date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,37.21,37.21,36.98,37.06,172600.0,25.1012,25.1012,24.946,25.0,172600.0
2005-01-03 09:35:00,37.06,37.09,37.0,37.02,36400.0,25.0,25.0202,24.9595,24.973,36400.0
2005-01-03 09:40:00,37.02,37.13,37.02,37.04,37000.0,24.973,25.0472,24.973,24.9865,37000.0
2005-01-03 09:45:00,37.05,37.21,37.0,37.02,72800.0,24.9932,25.1012,24.9595,24.973,72800.0
2005-01-03 09:50:00,37.02,37.08,37.02,37.08,31600.0,24.973,25.0135,24.973,25.0135,31600.0
2005-01-03 09:55:00,37.1,37.1,36.91,36.97,64200.0,25.027,25.027,24.8988,24.9393,64200.0
2005-01-03 10:00:00,36.97,37.1,36.92,36.92,94600.0,24.9393,25.027,24.9055,24.9055,94600.0
2005-01-03 10:05:00,36.94,36.94,36.86,36.94,81400.0,24.919,24.919,24.8651,24.919,81400.0
2005-01-03 10:10:00,36.97,36.97,36.94,36.97,27400.0,24.9393,24.9393,24.919,24.9393,27400.0
2005-01-03 10:15:00,36.97,36.97,36.77,36.81,57200.0,24.9393,24.9393,24.8044,24.8313,57200.0
2005-01-03 10:20:00,36.83,36.94,36.78,36.85,28600.0,24.8448,24.919,24.8111,24.8583,28600.0
2005-01-03 10:25:00,36.85,36.88,36.8,36.85,24600.0,24.8583,24.8786,24.8246,24.8583,24600.0
2005-01-03 10:30:00,36.85,36.87,36.77,36.82,24600.0,24.8583,24.8718,24.8044,24.8381,24600.0
2005-01-03 10:35:00,36.8,36.8,36.65,36.67,41600.0,24.8246,24.8246,24.7234,24.7369,41600.0
2005-01-03 10:40:00,36.69,36.72,36.69,36.7,11800.0,24.7504,24.7706,24.7504,24.7571,11800.0
2005-01-03 10:45:00,36.7,36.71,36.65,36.69,33200.0,24.7571,24.7639,24.7234,24.7504,33200.0
2005-01-03 10:50:00,36.69,36.7,36.65,36.65,29800.0,24.7504,24.7571,24.7234,24.7234,29800.0
2005-01-03 10:55:00,36.65,36.65,36.6,36.6,33200.0,24.7234,24.7234,24.6897,24.6897,33200.0
2005-01-03 11:00:00,36.6,36.61,36.48,36.56,54600.0,24.6897,24.6964,24.6087,24.6627,54600.0
2005-01-03 11:05:00,36.5,36.61,36.47,36.57,57200.0,24.6222,24.6964,24.602,24.6694,57200.0
2005-01-03 11:10:00,36.57,36.59,36.49,36.49,27200.0,24.6694,24.6829,24.6155,24.6155,27200.0
2005-01-03 11:15:00,36.5,36.5,36.47,36.48,46000.0,24.6222,24.6222,24.602,24.6087,46000.0
2005-01-03 11:20:00,36.49,36.52,36.48,36.51,30400.0,24.6155,24.6357,24.6087,24.629,30400.0
2005-01-03 11:25:00,36.49,36.52,36.48,36.52,12200.0,24.6155,24.6357,24.6087,24.6357,12200.0
2005-01-03 11:30:00,36.52,36.57,36.52,36.56,24800.0,24.6357,24.6694,24.6357,24.6627,24800.0
2005-01-03 11:35:00,36.57,36.6,36.54,36.54,19600.0,24.6694,24.6897,24.6492,24.6492,19600.0
2005-01-03 11:40:00,36.54,36.56,36.54,36.56,14800.0,24.6492,24.6627,24.6492,24.6627,14800.0
2005-01-03 11:45:00,36.56,36.56,36.55,36.56,13200.0,24.6627,24.6627,24.6559,24.6627,13200.0
2005-01-03 11:50:00,36.56,36.56,36.54,36.55,13400.0,24.6627,24.6627,24.6492,24.6559,13400.0
2005-01-03 11:55:00,36.54,36.58,36.52,36.52,42600.0,24.6492,24.6762,24.6357,24.6357,42600.0
2005-01-03 12:00:00,36.52,36.52,36.49,36.5,9800.0,24.6357,24.6357,24.6155,24.6222,9800.0
2005-01-03 12:05:00,36.49,36.5,36.48,36.5,10000.0,24.6155,24.6222,24.6087,24.6222,10000.0
2005-01-03 12:10:00,36.5,36.51,36.49,36.5,23800.0,24.6222,24.629,24.6155,24.6222,23800.0
2005-01-03 12:15:00,36.5,36.5,36.47,36.47,24000.0,24.6222,24.6222,24.602,24.602,24000.0
2005-01-03 12:20:00,36.46,36.49,36.46,36.49,21400.0,24.5952,24.6155,24.5952,24.6155,21400.0
2005-01-03 12:25:00,36.49,36.51,36.49,36.49,12000.0,24.6155,24.629,24.6155,24.6155,12000.0
2005-01-03 12:30:00,36.49,36.5,36.48,36.49,6400.0,24.6155,24.6222,24.6087,24.6155,6400.0
2005-01-03 12:35:00,36.49,36.5,36.49,36.49,12600.0,24.6155,24.6222,24.6155,24.6155,12600.0
2005-01-03 12:40:00,36.49,36.5,36.49,36.5,12400.0,24.6155,24.6222,24.6155,24.6222,12400.0
2005-01-03 12:45:00,36.51,36.6,36.51,36.59,31600.0,24.629,24.6897,24.629,24.6829,31600.0
2005-01-03 12:50:00,36.59,36.63,36.58,36.63,129400.0,24.6829,24.7099,24.6762,24.7099,129400.0
2005-01-03 12:55:00,36.66,36.68,36.63,36.63,54600.0,24.7302,24.7436,24.7099,24.7099,54600.0
2005-01-03 13:00:00,36.63,36.63,36.59,36.59,39600.0,24.7099,24.7099,24.6829,24.6829,39600.0
2005-01-03 13:05:00,36.6,36.62,36.57,36.59,44000.0,24.6897,24.7032,24.6694,24.6829,44000.0
2005-01-03 13:10:00,36.58,36.6,36.58,36.6,13400.0,24.6762,24.6897,24.6762,24.6897,13400.0
2005-01-03 13:15:00,36.6,36.6,36.59,36.59,26000.0,24.6897,24.6897,24.6829,24.6829,26000.0
2005-01-03 13:20:00,36.6,36.6,36.52,36.52,27800.0,24.6897,24.6897,24.6357,24.6357,27800.0
2005-01-03 13:25:00,36.52,36.54,36.43,36.43,31000.0,24.6357,24.6492,24.575,24.575,31000.0
2005-01-03 13:30:00,36.43,36.52,36.43,36.51,34800.0,24.575,24.6357,24.575,24.629,34800.0
2005-01-03 13:35:00,36.51,36.52,36.49,36.52,23200.0,24.629,24.6357,24.6155,24.6357,23200.0
2005-01-03 13:40:00,36.53,36.53,36.48,36.49,10800.0,24.6425,24.6425,24.6087,24.6155,10800.0
2005-01-03 13:45:00,36.49,36.53,36.47,36.52,19400.0,24.6155,24.6425,24.602,24.6357,19400.0
2005-01-03 13:50:00,36.53,36.54,36.5,36.51,19400.0,24.6425,24.6492,24.6222,24.629,19400.0
2005-01-03 13:55:00,36.49,36.49,36.4,36.4,38400.0,24.6155,24.6155,24.5548,24.5548,38400.0
2005-01-03 14:00:00,36.4,36.44,36.38,36.4,144000.0,24.5548,24.5817,24.5413,24.5548,144000.0
2005-01-03 14:05:00,36.4,36.4,36.35,36.37,34200.0,24.5548,24.5548,24.521,24.5345,34200.0
2005-01-03 14:10:00,36.37,36.46,36.37,36.46,46400.0,24.5345,24.5952,24.5345,24.5952,46400.0
2005-01-03 14:15:00,36.45,36.46,36.42,36.43,29600.0,24.5885,24.5952,24.5683,24.575,29600.0
2005-01-03 14:20:00,36.44,36.46,36.43,36.44,21800.0,24.5817,24.5952,24.575,24.5817,21800.0
2005-01-03 14:25:00,36.44,36.44,36.42,36.42,24200.0,24.5817,24.5817,24.5683,24.5683,24200.0
2005-01-03 14:30:00,36.41,36.54,36.41,36.54,26200.0,24.5615,24.6492,24.5615,24.6492,26200.0
2005-01-03 14:35:00,36.54,36.57,36.48,36.48,37200.0,24.6492,24.6694,24.6087,24.6087,37200.0
2005-01-03 14:40:00,36.48,36.52,36.48,36.49,50200.0,24.6087,24.6357,24.6087,24.6155,50200.0
2005-01-03 14:45:00,36.49,36.5,36.49,36.5,14200.0,24.6155,24.6222,24.6155,24.6222,14200.0
2005-01-03 14:50:00,36.51,36.52,36.45,36.45,37400.0,24.629,24.6357,24.5885,24.5885,37400.0
2005-01-03 14:55:00,36.45,36.46,36.37,36.38,31000.0,24.5885,24.5952,24.5345,24.5413,31000.0
2005-01-03 15:00:00,36.38,36.4,36.35,36.4,37800.0,24.5413,24.5548,24.521,24.5548,37800.0
2005-01-03 15:05:00,36.38,36.44,36.38,36.42,20800.0,24.5413,24.5817,24.5413,24.5683,20800.0
2005-01-03 15:10:00,36.41,36.49,36.41,36.45,34800.0,24.5615,24.6155,24.5615,24.5885,34800.0
2005-01-03 15:15:00,36.45,36.45,36.37,36.37,65200.0,24.5885,24.5885,24.5345,24.5345,65200.0
2005-01-03 15:20:00,36.36,36.47,36.35,36.43,84800.0,24.5278,24.602,24.521,24.575,84800.0
2005-01-03 15:25:00,36.43,36.43,36.36,36.37,42600.0,24.575,24.575,24.5278,24.5345,42600.0
2005-01-03 15:30:00,36.37,36.39,36.35,36.35,45000.0,24.5345,24.548,24.521,24.521,45000.0
2005-01-03 15:35:00,36.35,36.49,36.34,36.48,87000.0,24.521,24.6155,24.5143,24.6087,87000.0
2005-01-03 15:40:00,36.47,36.51,36.47,36.47,74000.0,24.602,24.629,24.602,24.602,74000.0
2005-01-03 15:45:00,36.48,36.48,36.42,36.45,61200.0,24.6087,24.6087,24.5683,24.5885,61200.0
2005-01-03 15:50:00,36.43,36.46,36.4,36.43,87800.0,24.575,24.5952,24.5548,24.575,87800.0
2005-01-03 15:55:00,36.44,36.45,36.44,36.45,76000.0,24.5817,24.5885,24.5817,24.5885,76000.0
2005-01-04 09:30:00,36.73,36.73,36.73,36.73,33200.0,24.7774,24.7774,24.7774,24.7774,33200.0
2005-01-04 09:35:00,36.73,36.73,36.52,36.55,48600.0,24.7774,24.7774,24.6357,24.6559,48600.0
2005-01-04 09:40:00,36.56,36.56,36.37,36.41,61600.0,24.6627,24.6627,24.5345,24.5615,61600.0
2005-01-04 09:45:00,36.38,36.49,36.35,36.35,71000.0,24.5413,24.6155,24.521,24.521,71000.0
2005-01-04 09:50:00,36.37,36.41,36.33,36.33,60800.0,24.5345,24.5615,24.5075,24.5075,60800.0
2005-01-04 09:55:00,36.32,36.35,36.31,36.34,29600.0,24.5008,24.521,24.494,24.5143,29600.0
2005-01-04 10:00:00,36.33,36.47,36.32,36.45,100400.0,24.5075,24.602,24.5008,24.5885,100400.0
2005-01-04 10:05:00,36.42,36.48,36.39,36.43,33200.0,24.5683,24.6087,24.548,24.575,33200.0
2005-01-04 10:10:00,36.43,36.45,36.35,36.38,23200.0,24.575,24.5885,24.521,24.5413,23200.0
2005-01-04 10:15:00,36.38,36.43,36.35,36.37,27200.0,24.5413,24.575,24.521,24.5345,27200.0
2005-01-04 10:20:00,36.36,36.36,36.25,36.27,17000.0,24.5278,24.5278,24.4536,24.4671,17000.0
2005-01-04 10:25:00,36.26,36.26,36.22,36.23,52000.0,24.4603,24.4603,24.4333,24.4401,52000.0
2005-01-04 10:30:00,36.23,36.26,36.18,36.19,37200.0,24.4401,24.4603,24.4064,24.4131,37200.0
2005-01-04 10:35:00,36.2,36.24,36.18,36.18,25600.0,24.4198,24.4468,24.4064,24.4064,25600.0
2005-01-04 10:40:00,36.17,36.2,36.16,36.16,19600.0,24.3996,24.4198,24.3929,24.3929,19600.0
2005-01-04 10:45:00,36.17,36.25,36.16,36.21,23200.0,24.3996,24.4536,24.3929,24.4266,23200.0
2005-01-04 10:50:00,36.21,36.27,36.18,36.27,31800.0,24.4266,24.4671,24.4064,24.4671,31800.0
2005-01-04 10:55:00,36.27,36.27,36.21,36.22,69800.0,24.4671,24.4671,24.4266,24.4333,69800.0
2005-01-04 11:00:00,36.24,36.24,36.19,36.22,17200.0,24.4468,24.4468,24.4131,24.4333,17200.0
2005-01-04 11:05:00,36.22,36.24,36.17,36.22,41000.0,24.4333,24.4468,24.3996,24.4333,41000.0
2005-01-04 11:10:00,36.23,36.23,36.2,36.2,15600.0,24.4401,24.4401,24.4198,24.4198,15600.0
2005-01-04 11:15:00,36.2,36.35,36.2,36.35,40000.0,24.4198,24.521,24.4198,24.521,40000.0
2005-01-04 11:20:00,36.34,36.36,36.31,36.33,32000.0,24.5143,24.5278,24.494,24.5075,32000.0
2005-01-04 11:25:00,36.33,36.33,36.3,36.32,34400.0,24.5075,24.5075,24.4873,24.5008,34400.0
2005-01-04 11:30:00,36.32,36.37,36.32,36.37,19000.0,24.5008,24.5345,24.5008,24.5345,19000.0
2005-01-04 11:35:00,36.37,36.41,36.37,36.41,23200.0,24.5345,24.5615,24.5345,24.5615,23200.0
2005-01-04 11:40:00,36.42,36.43,36.4,36.4,15800.0,24.5683,24.575,24.5548,24.5548,15800.0
2005-01-04 11:45:00,36.4,36.4,36.32,36.33,18600.0,24.5548,24.5548,24.5008,24.5075,18600.0
2005-01-04 11:50:00,36.33,36.33,36.31,36.32,9800.0,24.5075,24.5075,24.494,24.5008,9800.0
2005-01-04 11:55:00,36.32,36.35,36.32,36.34,25800.0,24.5008,24.521,24.5008,24.5143,25800.0
2005-01-04 12:00:00,36.34,36.34,36.23,36.23,8000.0,24.5143,24.5143,24.4401,24.4401,8000.0
2005-01-04 12:05:00,36.24,36.26,36.2,36.2,24200.0,24.4468,24.4603,24.4198,24.4198,24200.0
2005-01-04 12:10:00,36.19,36.2,36.13,36.13,19200.0,24.4131,24.4198,24.3726,24.3726,19200.0
2005-01-04 12:15:00,36.12,36.12,36.05,36.08,31200.0,24.3659,24.3659,24.3187,24.3389,31200.0
2005-01-04 12:20:00,36.07,36.16,36.07,36.13,8400.0,24.3321,24.3929,24.3321,24.3726,8400.0
2005-01-04 12:25:00,36.13,36.13,36.03,36.08,29600.0,24.3726,24.3726,24.3052,24.3389,29600.0
2005-01-04 12:30:00,36.09,36.1,36.06,36.08,24000.0,24.3456,24.3524,24.3254,24.3389,24000.0
2005-01-04 12:35:00,36.1,36.12,36.03,36.03,16600.0,24.3524,24.3659,24.3052,24.3052,16600.0
2005-01-04 12:40:00,36.03,36.03,35.98,35.98,48000.0,24.3052,24.3052,24.2714,24.2714,48000.0
2005-01-04 12:45:00,35.98,35.99,35.95,35.98,25400.0,24.2714,24.2782,24.2512,24.2714,25400.0
2005-01-04 12:50:00,35.97,36.01,35.95,35.95,34000.0,24.2647,24.2917,24.2512,24.2512,34000.0
2005-01-04 12:55:00,35.95,35.98,35.91,35.91,24200.0,24.2512,24.2714,24.2242,24.2242,24200.0
2005-01-04 13:00:00,35.9,36.03,35.9,35.94,56000.0,24.2175,24.3052,24.2175,24.2445,56000.0
2005-01-04 13:05:00,35.94,36.0,35.94,35.99,15200.0,24.2445,24.2849,24.2445,24.2782,15200.0
2005-01-04 13:10:00,35.99,36.04,35.99,36.03,34600.0,24.2782,24.3119,24.2782,24.3052,34600.0
2005-01-04 13:15:00,36.04,36.06,36.02,36.02,18800.0,24.3119,24.3254,24.2984,24.2984,18800.0
2005-01-04 13:20:00,36.02,36.02,36.0,36.0,19800.0,24.2984,24.2984,24.2849,24.2849,19800.0
2005-01-04 13:25:00,36.01,36.01,35.94,35.98,41400.0,24.2917,24.2917,24.2445,24.2714,41400.0
2005-01-04 13:30:00,35.98,35.99,35.96,35.96,15000.0,24.2714,24.2782,24.2579,24.2579,15000.0
2005-01-04 13:35:00,35.95,35.95,35.9,35.9,34200.0,24.2512,24.2512,24.2175,24.2175,34200.0
2005-01-04 13:40:00,35.89,35.94,35.89,35.92,20600.0,24.2107,24.2445,24.2107,24.231,20600.0
2005-01-04 13:45:00,35.93,35.94,35.91,35.91,15800.0,24.2377,24.2445,24.2242,24.2242,15800.0
2005-01-04 13:50:00,35.91,35.91,35.86,35.86,50000.0,24.2242,24.2242,24.1905,24.1905,50000.0
2005-01-04 13:55:00,35.86,35.88,35.84,35.85,31400.0,24.1905,24.204,24.177,24.1837,31400.0
2005-01-04 14:00:00,35.85,35.87,35.74,35.79,60000.0,24.1837,24.1972,24.1095,24.1433,60000.0
2005-01-04 14:05:00,35.79,35.79,35.66,35.68,32200.0,24.1433,24.1433,24.0556,24.0691,32200.0
2005-01-04 14:10:00,35.7,35.73,35.69,35.72,26800.0,24.0826,24.1028,24.0758,24.096,26800.0
2005-01-04 14:15:00,35.73,35.74,35.62,35.62,53200.0,24.1028,24.1095,24.0286,24.0286,53200.0
2005-01-04 14:20:00,35.6,35.62,35.55,35.56,105000.0,24.0151,24.0286,23.9814,23.9881,105000.0
2005-01-04 14:25:00,35.56,35.56,35.44,35.54,71800.0,23.9881,23.9881,23.9072,23.9746,71800.0
2005-01-04 14:30:00,35.54,35.54,35.48,35.51,41400.0,23.9746,23.9746,23.9341,23.9544,41400.0
2005-01-04 14:35:00,35.52,35.54,35.43,35.43,54600.0,23.9611,23.9746,23.9004,23.9004,54600.0
2005-01-04 14:40:00,35.41,35.45,35.39,35.41,65000.0,23.8869,23.9139,23.8734,23.8869,65000.0
2005-01-04 14:45:00,35.4,35.4,35.2,35.29,74000.0,23.8802,23.8802,23.7453,23.806,74000.0
2005-01-04 14:50:00,35.32,35.45,35.32,35.44,56800.0,23.8262,23.9139,23.8262,23.9072,56800.0
2005-01-04 14:55:00,35.46,35.63,35.46,35.6,72600.0,23.9207,24.0353,23.9207,24.0151,72600.0
2005-01-04 15:00:00,35.56,35.6,35.53,35.54,53400.0,23.9881,24.0151,23.9679,23.9746,53400.0
2005-01-04 15:05:00,35.54,35.63,35.54,35.58,66200.0,23.9746,24.0353,23.9746,24.0016,66200.0
2005-01-04 15:10:00,35.58,35.61,35.54,35.56,66800.0,24.0016,24.0218,23.9746,23.9881,66800.0
2005-01-04 15:15:00,35.56,35.68,35.56,35.6,74000.0,23.9881,24.0691,23.9881,24.0151,74000.0
2005-01-04 15:20:00,35.59,35.6,35.52,35.54,59200.0,24.0083,24.0151,23.9611,23.9746,59200.0
2005-01-04 15:25:00,35.54,35.64,35.52,35.6,62200.0,23.9746,24.0421,23.9611,24.0151,62200.0
2005-01-04 15:30:00,35.6,35.64,35.56,35.63,42600.0,24.0151,24.0421,23.9881,24.0353,42600.0
2005-01-04 15:35:00,35.64,35.66,35.63,35.66,91400.0,24.0421,24.0556,24.0353,24.0556,91400.0
2005-01-04 15:40:00,35.66,35.69,35.59,35.6,41200.0,24.0556,24.0758,24.0083,24.0151,41200.0
2005-01-04 15:45:00,35.59,35.64,35.58,35.6,59800.0,24.0083,24.0421,24.0016,24.0151,59800.0
2005-01-04 15:50:00,35.6,35.63,35.59,35.6,84800.0,24.0151,24.0353,24.0083,24.0151,84800.0
2005-01-04 15:55:00,35.59,35.63,35.59,35.62,50000.0,24.0083,24.0353,24.0083,24.0286,50000.0
2005-01-05 09:30:00,35.31,35.38,35.31,35.31,80800.0,23.8195,23.8667,23.8195,23.8195,80800.0
2005-01-05 09:35:00,35.38,35.45,35.33,35.43,56000.0,23.8667,23.9139,23.833,23.9004,56000.0
2005-01-05 09:40:00,35.41,35.42,35.25,35.29,49800.0,23.8869,23.8937,23.779,23.806,49800.0
2005-01-05 09:45:00,35.29,35.45,35.29,35.45,23200.0,23.806,23.9139,23.806,23.9139,23200.0
2005-01-05 09:50:00,35.45,35.52,35.38,35.4,79200.0,23.9139,23.9611,23.8667,23.8802,79200.0
2005-01-05 09:55:00,35.4,35.4,35.31,35.32,25400.0,23.8802,23.8802,23.8195,23.8262,25400.0
2005-01-05 10:00:00,35.33,35.46,35.33,35.46,24400.0,23.833,23.9207,23.833,23.9207,24400.0
2005-01-05 10:05:00,35.44,35.5,35.38,35.47,38600.0,23.9072,23.9476,23.8667,23.9274,38600.0
2005-01-05 10:10:00,35.49,35.6,35.49,35.6,22200.0,23.9409,24.0151,23.9409,24.0151,22200.0
2005-01-05 10:15:00,35.62,35.69,35.62,35.69,31600.0,24.0286,24.0758,24.0286,24.0758,31600.0
2005-01-05 10:20:00,35.71,35.71,35.65,35.65,37800.0,24.0893,24.0893,24.0488,24.0488,37800.0
2005-01-05 10:25:00,35.64,35.66,35.58,35.58,31400.0,24.0421,24.0556,24.0016,24.0016,31400.0
2005-01-05 10:30:00,35.56,35.66,35.52,35.66,34600.0,23.9881,24.0556,23.9611,24.0556,34600.0
2005-01-05 10:35:00,35.66,35.67,35.57,35.58,32400.0,24.0556,24.0623,23.9949,24.0016,32400.0
2005-01-05 10:40:00,35.59,35.61,35.55,35.55,24800.0,24.0083,24.0218,23.9814,23.9814,24800.0
2005-01-05 10:45:00,35.54,35.54,35.4,35.41,49200.0,23.9746,23.9746,23.8802,23.8869,49200.0
2005-01-05 10:50:00,35.4,35.48,35.4,35.48,48200.0,23.8802,23.9341,23.8802,23.9341,48200.0
2005-01-05 10:55:00,35.48,35.49,35.43,35.47,43000.0,23.9341,23.9409,23.9004,23.9274,43000.0
2005-01-05 11:00:00,35.47,35.59,35.47,35.59,111600.0,23.9274,24.0083,23.9274,24.0083,111600.0
2005-01-05 11:05:00,35.63,35.67,35.59,35.6,42200.0,24.0353,24.0623,24.0083,24.0151,42200.0
2005-01-05 11:10:00,35.6,35.6,35.56,35.58,18200.0,24.0151,24.0151,23.9881,24.0016,18200.0
2005-01-05 11:15:00,35.57,35.63,35.57,35.63,31000.0,23.9949,24.0353,23.9949,24.0353,31000.0
2005-01-05 11:20:00,35.63,35.63,35.54,35.55,15200.0,24.0353,24.0353,23.9746,23.9814,15200.0
2005-01-05 11:25:00,35.55,35.6,35.54,35.6,20200.0,23.9814,24.0151,23.9746,24.0151,20200.0
2005-01-05 11:30:00,35.59,35.7,35.55,35.66,41200.0,24.0083,24.0826,23.9814,24.0556,41200.0
2005-01-05 11:35:00,35.66,35.66,35.63,35.63,12200.0,24.0556,24.0556,24.0353,24.0353,12200.0
2005-01-05 11:40:00,35.63,35.65,35.62,35.65,13800.0,24.0353,24.0488,24.0286,24.0488,13800.0
2005-01-05 11:45:00,35.65,35.76,35.65,35.76,25800.0,24.0488,24.123,24.0488,24.123,25800.0
2005-01-05 11:50:00,35.77,35.79,35.73,35.74,19600.0,24.1298,24.1433,24.1028,24.1095,19600.0
2005-01-05 11:55:00,35.74,35.77,35.74,35.77,29800.0,24.1095,24.1298,24.1095,24.1298,29800.0
2005-01-05 12:00:00,35.77,35.79,35.76,35.77,18400.0,24.1298,24.1433,24.123,24.1298,18400.0
2005-01-05 12:05:00,35.77,35.77,35.71,35.73,22400.0,24.1298,24.1298,24.0893,24.1028,22400.0
2005-01-05 12:10:00,35.72,35.74,35.71,35.71,22000.0,24.096,24.1095,24.0893,24.0893,22000.0
2005-01-05 12:15:00,35.71,35.77,35.71,35.74,21200.0,24.0893,24.1298,24.0893,24.1095,21200.0
2005-01-05 12:20:00,35.73,35.75,35.69,35.69,20200.0,24.1028,24.1163,24.0758,24.0758,20200.0
2005-01-05 12:25:00,35.69,35.72,35.63,35.63,14800.0,24.0758,24.096,24.0353,24.0353,14800.0
2005-01-05 12:30:00,35.63,35.65,35.6,35.61,15400.0,24.0353,24.0488,24.0151,24.0218,15400.0
2005-01-05 12:35:00,35.61,35.62,35.52,35.52,21400.0,24.0218,24.0286,23.9611,23.9611,21400.0
2005-01-05 12:40:00,35.52,35.6,35.5,35.6,13000.0,23.9611,24.0151,23.9476,24.0151,13000.0
2005-01-05 12:45:00,35.6,35.61,35.59,35.6,17600.0,24.0151,24.0218,24.0083,24.0151,17600.0
2005-01-05 12:50:00,35.61,35.69,35.6,35.69,20800.0,24.0218,24.0758,24.0151,24.0758,20800.0
2005-01-05 12:55:00,35.67,35.68,35.62,35.62,17800.0,24.0623,24.0691,24.0286,24.0286,17800.0
2005-01-05 13:00:00,35.63,35.68,35.63,35.68,25600.0,24.0353,24.0691,24.0353,24.0691,25600.0
2005-01-05 13:05:00,35.68,35.73,35.68,35.72,25200.0,24.0691,24.1028,24.0691,24.096,25200.0
2005-01-05 13:10:00,35.72,35.73,35.69,35.69,12000.0,24.096,24.1028,24.0758,24.0758,12000.0
2005-01-05 13:15:00,35.69,35.69,35.66,35.66,10600.0,24.0758,24.0758,24.0556,24.0556,10600.0
2005-01-05 13:20:00,35.67,35.72,35.67,35.71,31800.0,24.0623,24.096,24.0623,24.0893,31800.0
2005-01-05 13:25:00,35.71,35.72,35.7,35.72,23400.0,24.0893,24.096,24.0826,24.096,23400.0
2005-01-05 13:30:00,35.72,35.72,35.71,35.72,29400.0,24.096,24.096,24.0893,24.096,29400.0
2005-01-05 13:35:00,35.71,35.72,35.7,35.7,28600.0,24.0893,24.096,24.0826,24.0826,28600.0
2005-01-05 13:40:00,35.7,35.7,35.69,35.69,10600.0,24.0826,24.0826,24.0758,24.0758,10600.0
2005-01-05 13:45:00,35.69,35.69,35.68,35.69,17200.0,24.0758,24.0758,24.0691,24.0758,17200.0
2005-01-05 13:50:00,35.69,35.7,35.69,35.69,18000.0,24.0758,24.0826,24.0758,24.0758,18000.0
2005-01-05 13:55:00,35.7,35.7,35.67,35.67,42600.0,24.0826,24.0826,24.0623,24.0623,42600.0
2005-01-05 14:00:00,35.67,35.67,35.63,35.63,15600.0,24.0623,24.0623,24.0353,24.0353,15600.0
2005-01-05 14:05:00,35.64,35.65,35.63,35.64,14800.0,24.0421,24.0488,24.0353,24.0421,14800.0
2005-01-05 14:10:00,35.64,35.64,35.6,35.6,27200.0,24.0421,24.0421,24.0151,24.0151,27200.0
2005-01-05 14:15:00,35.6,35.61,35.55,35.55,22800.0,24.0151,24.0218,23.9814,23.9814,22800.0
2005-01-05 14:20:00,35.55,35.56,35.49,35.56,41200.0,23.9814,23.9881,23.9409,23.9881,41200.0
2005-01-05 14:25:00,35.56,35.59,35.56,35.58,24200.0,23.9881,24.0083,23.9881,24.0016,24200.0
2005-01-05 14:30:00,35.57,35.6,35.56,35.6,25600.0,23.9949,24.0151,23.9881,24.0151,25600.0
2005-01-05 14:35:00,35.6,35.61,35.59,35.59,13400.0,24.0151,24.0218,24.0083,24.0083,13400.0
2005-01-05 14:40:00,35.6,35.6,35.53,35.54,28600.0,24.0151,24.0151,23.9679,23.9746,28600.0
2005-01-05 14:45:00,35.54,35.59,35.54,35.57,17800.0,23.9746,24.0083,23.9746,23.9949,17800.0
2005-01-05 14:50:00,35.57,35.57,35.56,35.56,8800.0,23.9949,23.9949,23.9881,23.9881,8800.0
2005-01-05 14:55:00,35.56,35.57,35.49,35.51,26200.0,23.9881,23.9949,23.9409,23.9544,26200.0
2005-01-05 15:00:00,35.52,35.52,35.51,35.51,18600.0,23.9611,23.9611,23.9544,23.9544,18600.0
2005-01-05 15:05:00,35.52,35.52,35.51,35.52,18200.0,23.9611,23.9611,23.9544,23.9611,18200.0
2005-01-05 15:10:00,35.52,35.6,35.52,35.56,33400.0,23.9611,24.0151,23.9611,23.9881,33400.0
2005-01-05 15:15:00,35.56,35.58,35.56,35.57,36400.0,23.9881,24.0016,23.9881,23.9949,36400.0
2005-01-05 15:20:00,35.57,35.57,35.54,35.54,20000.0,23.9949,23.9949,23.9746,23.9746,20000.0
2005-01-05 15:25:00,35.53,35.54,35.49,35.49,51000.0,23.9679,23.9746,23.9409,23.9409,51000.0
2005-01-05 15:30:00,35.49,35.51,35.49,35.51,52000.0,23.9409,23.9544,23.9409,23.9544,52000.0
2005-01-05 15:35:00,35.51,35.51,35.44,35.44,70200.0,23.9544,23.9544,23.9072,23.9072,70200.0
2005-01-05 15:40:00,35.43,35.45,35.38,35.38,42800.0,23.9004,23.9139,23.8667,23.8667,42800.0
2005-01-05 15:45:00,35.38,35.4,35.38,35.39,56600.0,23.8667,23.8802,23.8667,23.8734,56600.0
2005-01-05 15:50:00,35.39,35.42,35.39,35.42,65200.0,23.8734,23.8937,23.8734,23.8937,65200.0
2005-01-05 15:55:00,35.41,35.41,35.32,35.35,58600.0,23.8869,23.8869,23.8262,23.8464,58600.0
2005-01-06 09:30:00,35.55,35.56,35.54,35.54,96800.0,23.9814,23.9881,23.9746,23.9746,96800.0
2005-01-06 09:35:00,35.57,35.7,35.57,35.7,24000.0,23.9949,24.0826,23.9949,24.0826,24000.0
2005-01-06 09:40:00,35.75,35.84,35.71,35.71,131400.0,24.1163,24.177,24.0893,24.0893,131400.0
2005-01-06 09:45:00,35.72,35.74,35.62,35.71,60200.0,24.096,24.1095,24.0286,24.0893,60200.0
2005-01-06 09:50:00,35.72,35.82,35.7,35.8,64200.0,24.096,24.1635,24.0826,24.15,64200.0
2005-01-06 09:55:00,35.79,35.79,35.67,35.67,54800.0,24.1433,24.1433,24.0623,24.0623,54800.0
2005-01-06 10:00:00,35.67,35.68,35.66,35.68,48600.0,24.0623,24.0691,24.0556,24.0691,48600.0
2005-01-06 10:05:00,35.68,35.71,35.64,35.68,76000.0,24.0691,24.0893,24.0421,24.0691,76000.0
2005-01-06 10:10:00,35.69,35.79,35.69,35.79,53200.0,24.0758,24.1433,24.0758,24.1433,53200.0
2005-01-06 10:15:00,35.79,35.83,35.75,35.76,33800.0,24.1433,24.1702,24.1163,24.123,33800.0
2005-01-06 10:20:00,35.76,35.79,35.74,35.79,38400.0,24.123,24.1433,24.1095,24.1433,38400.0
2005-01-06 10:25:00,35.81,35.88,35.81,35.85,203400.0,24.1568,24.204,24.1568,24.1837,203400.0
2005-01-06 10:30:00,35.85,35.9,35.83,35.87,98600.0,24.1837,24.2175,24.1702,24.1972,98600.0
2005-01-06 10:35:00,35.87,35.88,35.85,35.88,54000.0,24.1972,24.204,24.1837,24.204,54000.0
2005-01-06 10:40:00,35.88,35.93,35.87,35.93,34400.0,24.204,24.2377,24.1972,24.2377,34400.0
2005-01-06 10:45:00,35.93,35.93,35.88,35.89,53000.0,24.2377,24.2377,24.204,24.2107,53000.0
2005-01-06 10:50:00,35.89,35.9,35.82,35.82,36600.0,24.2107,24.2175,24.1635,24.1635,36600.0
2005-01-06 10:55:00,35.81,35.85,35.79,35.85,22400.0,24.1568,24.1837,24.1433,24.1837,22400.0
2005-01-06 11:00:00,35.85,35.89,35.85,35.88,30200.0,24.1837,24.2107,24.1837,24.204,30200.0
2005-01-06 11:05:00,35.88,35.98,35.88,35.98,62400.0,24.204,24.2714,24.204,24.2714,62400.0
2005-01-06 11:10:00,35.97,35.97,35.9,35.91,43400.0,24.2647,24.2647,24.2175,24.2242,43400.0
2005-01-06 11:15:00,35.91,35.96,35.9,35.96,60600.0,24.2242,24.2579,24.2175,24.2579,60600.0
2005-01-06 11:20:00,35.96,36.04,35.95,36.02,67600.0,24.2579,24.3119,24.2512,24.2984,67600.0
2005-01-06 11:25:00,36.02,36.05,35.98,35.99,57800.0,24.2984,24.3187,24.2714,24.2782,57800.0
2005-01-06 11:30:00,35.99,36.07,35.99,36.06,76800.0,24.2782,24.3321,24.2782,24.3254,76800.0
2005-01-06 11:35:00,36.07,36.08,35.98,35.98,65600.0,24.3321,24.3389,24.2714,24.2714,65600.0
2005-01-06 11:40:00,35.98,35.98,35.93,35.94,46200.0,24.2714,24.2714,24.2377,24.2445,46200.0
2005-01-06 11:45:00,35.95,36.06,35.94,36.06,39000.0,24.2512,24.3254,24.2445,24.3254,39000.0
2005-01-06 11:50:00,36.05,36.12,36.05,36.1,45200.0,24.3187,24.3659,24.3187,24.3524,45200.0
2005-01-06 11:55:00,36.1,36.1,36.05,36.07,26800.0,24.3524,24.3524,24.3187,24.3321,26800.0
2005-01-06 12:00:00,36.06,36.08,36.01,36.08,77200.0,24.3254,24.3389,24.2917,24.3389,77200.0
2005-01-06 12:05:00,36.08,36.1,36.06,36.09,56000.0,24.3389,24.3524,24.3254,24.3456,56000.0
2005-01-06 12:10:00,36.09,36.09,36.0,36.0,78800.0,24.3456,24.3456,24.2849,24.2849,78800.0
2005-01-06 12:15:00,36.01,36.02,36.01,36.02,24400.0,24.2917,24.2984,24.2917,24.2984,24400.0
2005-01-06 12:20:00,36.02,36.03,36.0,36.0,45400.0,24.2984,24.3052,24.2849,24.2849,45400.0
2005-01-06 12:25:00,36.0,36.01,35.97,36.01,43400.0,24.2849,24.2917,24.2647,24.2917,43400.0
2005-01-06 12:30:00,36.01,36.01,35.99,35.99,53400.0,24.2917,24.2917,24.2782,24.2782,53400.0
2005-01-06 12:35:00,35.99,35.99,35.97,35.97,8600.0,24.2782,24.2782,24.2647,24.2647,8600.0
2005-01-06 12:40:00,35.97,36.01,35.97,36.0,33000.0,24.2647,24.2917,24.2647,24.2849,33000.0
2005-01-06 12:45:00,36.0,36.01,35.99,35.99,15800.0,24.2849,24.2917,24.2782,24.2782,15800.0
2005-01-06 12:50:00,35.99,35.99,35.99,35.99,15400.0,24.2782,24.2782,24.2782,24.2782,15400.0
2005-01-06 12:55:00,35.98,35.98,35.88,35.89,23000.0,24.2714,24.2714,24.204,24.2107,23000.0
2005-01-06 13:00:00,35.88,35.92,35.88,35.92,27800.0,24.204,24.231,24.204,24.231,27800.0
2005-01-06 13:05:00,35.92,35.92,35.85,35.87,62200.0,24.231,24.231,24.1837,24.1972,62200.0
2005-01-06 13:10:00,35.88,35.9,35.88,35.9,6200.0,24.204,24.2175,24.204,24.2175,6200.0
2005-01-06 13:15:00,35.9,35.94,35.87,35.88,23000.0,24.2175,24.2445,24.1972,24.204,23000.0
2005-01-06 13:20:00,35.89,36.02,35.89,36.02,43400.0,24.2107,24.2984,24.2107,24.2984,43400.0
2005-01-06 13:25:00,36.04,36.04,35.97,35.99,26000.0,24.3119,24.3119,24.2647,24.2782,26000.0
2005-01-06 13:30:00,35.99,36.01,35.99,36.01,40200.0,24.2782,24.2917,24.2782,24.2917,40200.0
2005-01-06 13:35:00,36.0,36.04,36.0,36.04,30200.0,24.2849,24.3119,24.2849,24.3119,30200.0
2005-01-06 13:40:00,36.04,36.04,35.99,35.99,25800.0,24.3119,24.3119,24.2782,24.2782,25800.0
2005-01-06 13:45:00,35.95,36.01,35.95,36.01,32000.0,24.2512,24.2917,24.2512,24.2917,32000.0
2005-01-06 13:50:00,35.99,36.05,35.99,36.03,17400.0,24.2782,24.3187,24.2782,24.3052,17400.0
2005-01-06 13:55:00,36.04,36.06,36.04,36.05,12200.0,24.3119,24.3254,24.3119,24.3187,12200.0
2005-01-06 14:00:00,36.05,36.05,36.04,36.04,24400.0,24.3187,24.3187,24.3119,24.3119,24400.0
2005-01-06 14:05:00,36.04,36.04,36.0,36.0,26400.0,24.3119,24.3119,24.2849,24.2849,26400.0
2005-01-06 14:10:00,36.0,36.0,35.95,35.96,25800.0,24.2849,24.2849,24.2512,24.2579,25800.0
2005-01-06 14:15:00,35.96,36.0,35.95,36.0,32800.0,24.2579,24.2849,24.2512,24.2849,32800.0
2005-01-06 14:20:00,36.0,36.0,35.97,35.97,16200.0,24.2849,24.2849,24.2647,24.2647,16200.0
2005-01-06 14:25:00,35.97,35.97,35.96,35.96,7400.0,24.2647,24.2647,24.2579,24.2579,7400.0
2005-01-06 14:30:00,35.96,35.98,35.96,35.98,35200.0,24.2579,24.2714,24.2579,24.2714,35200.0
2005-01-06 14:35:00,35.98,35.99,35.97,35.97,6800.0,24.2714,24.2782,24.2647,24.2647,6800.0
2005-01-06 14:40:00,35.97,35.97,35.95,35.96,29000.0,24.2647,24.2647,24.2512,24.2579,29000.0
2005-01-06 14:45:00,35.96,35.97,35.94,35.95,22000.0,24.2579,24.2647,24.2445,24.2512,22000.0
2005-01-06 14:50:00,35.96,35.97,35.94,35.95,21200.0,24.2579,24.2647,24.2445,24.2512,21200.0
2005-01-06 14:55:00,35.95,35.96,35.9,35.91,21600.0,24.2512,24.2579,24.2175,24.2242,21600.0
2005-01-06 15:00:00,35.91,35.91,35.87,35.87,52400.0,24.2242,24.2242,24.1972,24.1972,52400.0
2005-01-06 15:05:00,35.87,35.87,35.83,35.84,64400.0,24.1972,24.1972,24.1702,24.177,64400.0
2005-01-06 15:10:00,35.84,35.84,35.77,35.8,53000.0,24.177,24.177,24.1298,24.15,53000.0
2005-01-06 15:15:00,35.8,35.8,35.74,35.74,80000.0,24.15,24.15,24.1095,24.1095,80000.0
2005-01-06 15:20:00,35.74,35.74,35.69,35.7,59400.0,24.1095,24.1095,24.0758,24.0826,59400.0
2005-01-06 15:25:00,35.7,35.76,35.7,35.74,74800.0,24.0826,24.123,24.0826,24.1095,74800.0
2005-01-06 15:30:00,35.74,35.74,35.73,35.74,33200.0,24.1095,24.1095,24.1028,24.1095,33200.0
2005-01-06 15:35:00,35.74,35.74,35.71,35.71,38400.0,24.1095,24.1095,24.0893,24.0893,38400.0
2005-01-06 15:40:00,35.71,35.73,35.7,35.72,46000.0,24.0893,24.1028,24.0826,24.096,46000.0
2005-01-06 15:45:00,35.72,35.73,35.69,35.69,49200.0,24.096,24.1028,24.0758,24.0758,49200.0
2005-01-06 15:50:00,35.69,35.7,35.69,35.69,40600.0,24.0758,24.0826,24.0758,24.0758,40600.0
2005-01-06 15:55:00,35.69,35.73,35.69,35.73,60000.0,24.0758,24.1028,24.0758,24.1028,60000.0
2005-01-07 09:30:00,35.63,35.63,35.46,35.46,6000.0,24.0353,24.0353,23.9207,23.9207,6000.0
2005-01-07 09:35:00,35.27,35.32,35.25,35.28,249200.0,23.7925,23.8262,23.779,23.7992,249200.0
2005-01-07 09:40:00,35.29,35.34,35.29,35.32,367600.0,23.806,23.8397,23.806,23.8262,367600.0
2005-01-07 09:45:00,35.33,35.43,35.33,35.43,101400.0,23.833,23.9004,23.833,23.9004,101400.0
2005-01-07 09:50:00,35.4,35.51,35.36,35.43,182600.0,23.8802,23.9544,23.8532,23.9004,182600.0
2005-01-07 09:55:00,35.43,35.48,35.38,35.41,116000.0,23.9004,23.9341,23.8667,23.8869,116000.0
2005-01-07 10:00:00,35.41,35.5,35.4,35.5,93800.0,23.8869,23.9476,23.8802,23.9476,93800.0
2005-01-07 10:05:00,35.5,35.58,35.46,35.48,96800.0,23.9476,24.0016,23.9207,23.9341,96800.0
2005-01-07 10:10:00,35.47,35.5,35.47,35.49,46000.0,23.9274,23.9476,23.9274,23.9409,46000.0
2005-01-07 10:15:00,35.48,35.49,35.43,35.46,65800.0,23.9341,23.9409,23.9004,23.9207,65800.0
2005-01-07 10:20:00,35.45,35.48,35.43,35.45,111200.0,23.9139,23.9341,23.9004,23.9139,111200.0
2005-01-07 10:25:00,35.45,35.45,35.39,35.41,69600.0,23.9139,23.9139,23.8734,23.8869,69600.0
2005-01-07 10:30:00,35.41,35.43,35.4,35.42,49200.0,23.8869,23.9004,23.8802,23.8937,49200.0
2005-01-07 10:35:00,35.42,35.42,35.3,35.33,62400.0,23.8937,23.8937,23.8127,23.833,62400.0
2005-01-07 10:40:00,35.31,35.31,35.22,35.26,214400.0,23.8195,23.8195,23.7588,23.7857,214400.0
2005-01-07 10:45:00,35.26,35.3,35.24,35.27,97600.0,23.7857,23.8127,23.7722,23.7925,97600.0
2005-01-07 10:50:00,35.27,35.38,35.24,35.33,94800.0,23.7925,23.8667,23.7722,23.833,94800.0
2005-01-07 10:55:00,35.31,35.31,35.26,35.27,37400.0,23.8195,23.8195,23.7857,23.7925,37400.0
2005-01-07 11:00:00,35.27,35.32,35.26,35.28,27800.0,23.7925,23.8262,23.7857,23.7992,27800.0
2005-01-07 11:05:00,35.3,35.32,35.28,35.28,56400.0,23.8127,23.8262,23.7992,23.7992,56400.0
2005-01-07 11:10:00,35.28,35.32,35.28,35.3,59400.0,23.7992,23.8262,23.7992,23.8127,59400.0
2005-01-07 11:15:00,35.3,35.31,35.27,35.29,119400.0,23.8127,23.8195,23.7925,23.806,119400.0
2005-01-07 11:20:00,35.29,35.3,35.27,35.27,63600.0,23.806,23.8127,23.7925,23.7925,63600.0
2005-01-07 11:25:00,35.28,35.33,35.27,35.32,53200.0,23.7992,23.833,23.7925,23.8262,53200.0
2005-01-07 11:30:00,35.32,35.33,35.28,35.29,30800.0,23.8262,23.833,23.7992,23.806,30800.0
2005-01-07 11:35:00,35.29,35.29,35.27,35.28,8400.0,23.806,23.806,23.7925,23.7992,8400.0
2005-01-07 11:40:00,35.28,35.28,35.27,35.27,114600.0,23.7992,23.7992,23.7925,23.7925,114600.0
2005-01-07 11:45:00,35.27,35.28,35.24,35.24,132600.0,23.7925,23.7992,23.7722,23.7722,132600.0
2005-01-07 11:50:00,35.23,35.23,35.18,35.18,38200.0,23.7655,23.7655,23.7318,23.7318,38200.0
2005-01-07 11:55:00,35.18,35.18,35.1,35.1,102800.0,23.7318,23.7318,23.6778,23.6778,102800.0
2005-01-07 12:00:00,35.1,35.1,35.04,35.07,87200.0,23.6778,23.6778,23.6373,23.6576,87200.0
2005-01-07 12:05:00,35.07,35.15,35.05,35.14,58400.0,23.6576,23.7115,23.6441,23.7048,58400.0
2005-01-07 12:10:00,35.13,35.18,35.13,35.17,45800.0,23.698,23.7318,23.698,23.725,45800.0
2005-01-07 12:15:00,35.17,35.25,35.05,35.06,83400.0,23.725,23.779,23.6441,23.6508,83400.0
2005-01-07 12:20:00,35.06,35.12,35.04,35.12,27800.0,23.6508,23.6913,23.6373,23.6913,27800.0
2005-01-07 12:25:00,35.13,35.13,35.07,35.12,15200.0,23.698,23.698,23.6576,23.6913,15200.0
2005-01-07 12:30:00,35.12,35.12,35.05,35.12,37000.0,23.6913,23.6913,23.6441,23.6913,37000.0
2005-01-07 12:35:00,35.12,35.22,35.11,35.13,43000.0,23.6913,23.7588,23.6846,23.698,43000.0
2005-01-07 12:40:00,35.13,35.2,35.13,35.17,40200.0,23.698,23.7453,23.698,23.725,40200.0
2005-01-07 12:45:00,35.17,35.2,35.16,35.18,49600.0,23.725,23.7453,23.7183,23.7318,49600.0
2005-01-07 12:50:00,35.18,35.18,35.15,35.16,42800.0,23.7318,23.7318,23.7115,23.7183,42800.0
2005-01-07 12:55:00,35.16,35.16,35.13,35.15,21000.0,23.7183,23.7183,23.698,23.7115,21000.0
2005-01-07 13:00:00,35.15,35.23,35.15,35.23,38200.0,23.7115,23.7655,23.7115,23.7655,38200.0
2005-01-07 13:05:00,35.22,35.22,35.16,35.16,24600.0,23.7588,23.7588,23.7183,23.7183,24600.0
2005-01-07 13:10:00,35.16,35.16,35.06,35.06,32800.0,23.7183,23.7183,23.6508,23.6508,32800.0
2005-01-07 13:15:00,35.06,35.14,35.05,35.14,51200.0,23.6508,23.7048,23.6441,23.7048,51200.0
2005-01-07 13:20:00,35.13,35.13,35.1,35.1,13600.0,23.698,23.698,23.6778,23.6778,13600.0
2005-01-07 13:25:00,35.1,35.19,35.1,35.19,54600.0,23.6778,23.7385,23.6778,23.7385,54600.0
2005-01-07 13:30:00,35.19,35.24,35.18,35.24,44200.0,23.7385,23.7722,23.7318,23.7722,44200.0
2005-01-07 13:35:00,35.24,35.25,35.22,35.23,49400.0,23.7722,23.779,23.7588,23.7655,49400.0
2005-01-07 13:40:00,35.23,35.23,35.2,35.21,37200.0,23.7655,23.7655,23.7453,23.752,37200.0
2005-01-07 13:45:00,35.21,35.23,35.2,35.21,41800.0,23.752,23.7655,23.7453,23.752,41800.0
2005-01-07 13:50:00,35.22,35.22,35.21,35.22,10200.0,23.7588,23.7588,23.752,23.7588,10200.0
2005-01-07 13:55:00,35.21,35.22,35.21,35.21,19800.0,23.752,23.7588,23.752,23.752,19800.0
2005-01-07 14:00:00,35.21,35.23,35.21,35.22,29200.0,23.752,23.7655,23.752,23.7588,29200.0
2005-01-07 14:05:00,35.22,35.23,35.22,35.23,18400.0,23.7588,23.7655,23.7588,23.7655,18400.0
2005-01-07 14:10:00,35.23,35.23,35.21,35.23,22200.0,23.7655,23.7655,23.752,23.7655,22200.0
2005-01-07 14:15:00,35.22,35.24,35.22,35.23,24800.0,23.7588,23.7722,23.7588,23.7655,24800.0
2005-01-07 14:20:00,35.22,35.23,35.21,35.22,15400.0,23.7588,23.7655,23.752,23.7588,15400.0
2005-01-07 14:25:00,35.22,35.26,35.22,35.26,30800.0,23.7588,23.7857,23.7588,23.7857,30800.0
2005-01-07 14:30:00,35.25,35.27,35.25,35.26,92800.0,23.779,23.7925,23.779,23.7857,92800.0
2005-01-07 14:35:00,35.26,35.27,35.25,35.26,32400.0,23.7857,23.7925,23.779,23.7857,32400.0
2005-01-07 14:40:00,35.26,35.3,35.26,35.29,21400.0,23.7857,23.8127,23.7857,23.806,21400.0
2005-01-07 14:45:00,35.29,35.3,35.28,35.3,53000.0,23.806,23.8127,23.7992,23.8127,53000.0
2005-01-07 14:50:00,35.3,35.3,35.27,35.27,53200.0,23.8127,23.8127,23.7925,23.7925,53200.0
2005-01-07 14:55:00,35.28,35.31,35.27,35.3,56600.0,23.7992,23.8195,23.7925,23.8127,56600.0
2005-01-07 15:00:00,35.3,35.32,35.27,35.3,29000.0,23.8127,23.8262,23.7925,23.8127,29000.0
2005-01-07 15:05:00,35.3,35.33,35.3,35.33,39600.0,23.8127,23.833,23.8127,23.833,39600.0
2005-01-07 15:10:00,35.33,35.34,35.32,35.34,26600.0,23.833,23.8397,23.8262,23.8397,26600.0
2005-01-07 15:15:00,35.34,35.37,35.33,35.35,53000.0,23.8397,23.8599,23.833,23.8464,53000.0
2005-01-07 15:20:00,35.35,35.37,35.34,35.36,73000.0,23.8464,23.8599,23.8397,23.8532,73000.0
2005-01-07 15:25:00,35.37,35.38,35.36,35.38,58800.0,23.8599,23.8667,23.8532,23.8667,58800.0
2005-01-07 15:30:00,35.38,35.4,35.38,35.39,46800.0,23.8667,23.8802,23.8667,23.8734,46800.0
2005-01-07 15:35:00,35.4,35.4,35.35,35.35,83800.0,23.8802,23.8802,23.8464,23.8464,83800.0
2005-01-07 15:40:00,35.35,35.35,35.34,35.34,41600.0,23.8464,23.8464,23.8397,23.8397,41600.0
2005-01-07 15:45:00,35.33,35.34,35.31,35.31,46200.0,23.833,23.8397,23.8195,23.8195,46200.0
2005-01-07 15:50:00,35.3,35.3,35.27,35.27,36000.0,23.8127,23.8127,23.7925,23.7925,36000.0
2005-01-07 15:55:00,35.27,35.3,35.24,35.26,81800.0,23.7925,23.8127,23.7722,23.7857,81800.0
2005-01-10 09:30:00,35.2,35.2,35.08,35.16,65000.0,23.7453,23.7453,23.6643,23.7183,65000.0
2005-01-10 09:35:00,35.2,35.28,35.07,35.07,58200.0,23.7453,23.7992,23.6576,23.6576,58200.0
2005-01-10 09:40:00,35.07,35.08,35.01,35.03,50000.0,23.6576,23.6643,23.6171,23.6306,50000.0
2005-01-10 09:45:00,35.04,35.07,35.02,35.06,53000.0,23.6373,23.6576,23.6238,23.6508,53000.0
2005-01-10 09:50:00,35.06,35.08,35.01,35.07,38200.0,23.6508,23.6643,23.6171,23.6576,38200.0
2005-01-10 09:55:00,35.06,35.07,34.97,35.0,77200.0,23.6508,23.6576,23.5901,23.6103,77200.0
2005-01-10 10:00:00,34.99,35.1,34.95,34.95,64400.0,23.6036,23.6778,23.5766,23.5766,64400.0
2005-01-10 10:05:00,34.93,34.93,34.81,34.81,81600.0,23.5631,23.5631,23.4822,23.4822,81600.0
2005-01-10 10:10:00,34.81,34.81,34.68,34.7,143000.0,23.4822,23.4822,23.3945,23.408,143000.0
2005-01-10 10:15:00,34.69,34.78,34.67,34.78,187200.0,23.4012,23.4619,23.3877,23.4619,187200.0
2005-01-10 10:20:00,34.78,34.87,34.66,34.74,84400.0,23.4619,23.5227,23.381,23.435,84400.0
2005-01-10 10:25:00,34.74,34.8,34.74,34.8,34400.0,23.435,23.4754,23.435,23.4754,34400.0
2005-01-10 10:30:00,34.8,34.9,34.79,34.85,63000.0,23.4754,23.5429,23.4687,23.5092,63000.0
2005-01-10 10:35:00,34.87,34.93,34.82,34.92,26000.0,23.5227,23.5631,23.4889,23.5564,26000.0
2005-01-10 10:40:00,34.93,34.95,34.84,34.95,38600.0,23.5631,23.5766,23.5024,23.5766,38600.0
2005-01-10 10:45:00,34.96,34.99,34.88,34.89,65400.0,23.5834,23.6036,23.5294,23.5361,65400.0
2005-01-10 10:50:00,34.9,34.91,34.87,34.88,17400.0,23.5429,23.5496,23.5227,23.5294,17400.0
2005-01-10 10:55:00,34.88,34.95,34.85,34.9,15400.0,23.5294,23.5766,23.5092,23.5429,15400.0
2005-01-10 11:00:00,34.89,34.94,34.89,34.94,27000.0,23.5361,23.5699,23.5361,23.5699,27000.0
2005-01-10 11:05:00,34.94,34.96,34.93,34.93,14000.0,23.5699,23.5834,23.5631,23.5631,14000.0
2005-01-10 11:10:00,34.95,34.96,34.93,34.94,33600.0,23.5766,23.5834,23.5631,23.5699,33600.0
2005-01-10 11:15:00,34.96,35.02,34.94,35.01,38800.0,23.5834,23.6238,23.5699,23.6171,38800.0
2005-01-10 11:20:00,35.01,35.02,34.97,34.97,31400.0,23.6171,23.6238,23.5901,23.5901,31400.0
2005-01-10 11:25:00,34.97,35.0,34.97,34.99,32400.0,23.5901,23.6103,23.5901,23.6036,32400.0
2005-01-10 11:30:00,34.99,35.02,34.97,34.99,42000.0,23.6036,23.6238,23.5901,23.6036,42000.0
2005-01-10 11:35:00,35.01,35.02,34.99,34.99,21000.0,23.6171,23.6238,23.6036,23.6036,21000.0
2005-01-10 11:40:00,34.99,35.02,34.99,35.01,19200.0,23.6036,23.6238,23.6036,23.6171,19200.0
2005-01-10 11:45:00,35.02,35.05,35.01,35.03,35400.0,23.6238,23.6441,23.6171,23.6306,35400.0
2005-01-10 11:50:00,35.02,35.07,35.01,35.07,20400.0,23.6238,23.6576,23.6171,23.6576,20400.0
2005-01-10 11:55:00,35.07,35.1,35.06,35.09,32400.0,23.6576,23.6778,23.6508,23.6711,32400.0
2005-01-10 12:00:00,35.09,35.13,35.06,35.13,26000.0,23.6711,23.698,23.6508,23.698,26000.0
2005-01-10 12:05:00,35.13,35.21,35.13,35.2,25000.0,23.698,23.752,23.698,23.7453,25000.0
2005-01-10 12:10:00,35.18,35.2,35.13,35.16,38800.0,23.7318,23.7453,23.698,23.7183,38800.0
2005-01-10 12:15:00,35.16,35.2,35.16,35.18,25000.0,23.7183,23.7453,23.7183,23.7318,25000.0
2005-01-10 12:20:00,35.17,35.19,35.15,35.15,14200.0,23.725,23.7385,23.7115,23.7115,14200.0
2005-01-10 12:25:00,35.16,35.16,35.14,35.15,10800.0,23.7183,23.7183,23.7048,23.7115,10800.0
2005-01-10 12:30:00,35.15,35.16,35.13,35.14,7000.0,23.7115,23.7183,23.698,23.7048,7000.0
2005-01-10 12:35:00,35.14,35.19,35.14,35.18,18800.0,23.7048,23.7385,23.7048,23.7318,18800.0
2005-01-10 12:40:00,35.18,35.19,35.13,35.13,9400.0,23.7318,23.7385,23.698,23.698,9400.0
2005-01-10 12:45:00,35.12,35.17,35.12,35.16,7600.0,23.6913,23.725,23.6913,23.7183,7600.0
2005-01-10 12:50:00,35.16,35.18,35.16,35.18,30400.0,23.7183,23.7318,23.7183,23.7318,30400.0
2005-01-10 12:55:00,35.18,35.2,35.18,35.2,17400.0,23.7318,23.7453,23.7318,23.7453,17400.0
2005-01-10 13:00:00,35.2,35.22,35.2,35.21,108200.0,23.7453,23.7588,23.7453,23.752,108200.0
2005-01-10 13:05:00,35.21,35.21,35.18,35.18,18000.0,23.752,23.752,23.7318,23.7318,18000.0
2005-01-10 13:10:00,35.18,35.2,35.15,35.2,29600.0,23.7318,23.7453,23.7115,23.7453,29600.0
2005-01-10 13:15:00,35.19,35.26,35.19,35.24,20000.0,23.7385,23.7857,23.7385,23.7722,20000.0
2005-01-10 13:20:00,35.24,35.25,35.21,35.22,31200.0,23.7722,23.779,23.752,23.7588,31200.0
2005-01-10 13:25:00,35.22,35.22,35.21,35.22,20000.0,23.7588,23.7588,23.752,23.7588,20000.0
2005-01-10 13:30:00,35.22,35.22,35.15,35.17,55600.0,23.7588,23.7588,23.7115,23.725,55600.0
2005-01-10 13:35:00,35.17,35.19,35.17,35.17,47400.0,23.725,23.7385,23.725,23.725,47400.0
2005-01-10 13:40:00,35.18,35.21,35.18,35.21,87400.0,23.7318,23.752,23.7318,23.752,87400.0
2005-01-10 13:45:00,35.22,35.25,35.22,35.25,44000.0,23.7588,23.779,23.7588,23.779,44000.0
2005-01-10 13:50:00,35.26,35.26,35.23,35.25,15600.0,23.7857,23.7857,23.7655,23.779,15600.0
2005-01-10 13:55:00,35.25,35.28,35.25,35.27,35800.0,23.779,23.7992,23.779,23.7925,35800.0
2005-01-10 14:00:00,35.29,35.29,35.27,35.28,68200.0,23.806,23.806,23.7925,23.7992,68200.0
2005-01-10 14:05:00,35.28,35.31,35.24,35.3,51000.0,23.7992,23.8195,23.7722,23.8127,51000.0
2005-01-10 14:10:00,35.3,35.31,35.23,35.29,47200.0,23.8127,23.8195,23.7655,23.806,47200.0
2005-01-10 14:15:00,35.29,35.32,35.27,35.32,15400.0,23.806,23.8262,23.7925,23.8262,15400.0
2005-01-10 14:20:00,35.32,35.37,35.31,35.34,26400.0,23.8262,23.8599,23.8195,23.8397,26400.0
2005-01-10 14:25:00,35.34,35.35,35.31,35.31,17400.0,23.8397,23.8464,23.8195,23.8195,17400.0
2005-01-10 14:30:00,35.31,35.32,35.26,35.27,29000.0,23.8195,23.8262,23.7857,23.7925,29000.0
2005-01-10 14:35:00,35.27,35.27,35.23,35.24,36000.0,23.7925,23.7925,23.7655,23.7722,36000.0
2005-01-10 14:40:00,35.24,35.24,35.19,35.2,35800.0,23.7722,23.7722,23.7385,23.7453,35800.0
2005-01-10 14:45:00,35.19,35.2,35.17,35.19,17200.0,23.7385,23.7453,23.725,23.7385,17200.0
2005-01-10 14:50:00,35.18,35.18,35.13,35.17,129000.0,23.7318,23.7318,23.698,23.725,129000.0
2005-01-10 14:55:00,35.17,35.21,35.17,35.21,26400.0,23.725,23.752,23.725,23.752,26400.0
2005-01-10 15:00:00,35.22,35.25,35.22,35.25,42200.0,23.7588,23.779,23.7588,23.779,42200.0
2005-01-10 15:05:00,35.25,35.26,35.22,35.26,39200.0,23.779,23.7857,23.7588,23.7857,39200.0
2005-01-10 15:10:00,35.25,35.25,35.23,35.24,18200.0,23.779,23.779,23.7655,23.7722,18200.0
2005-01-10 15:15:00,35.24,35.26,35.17,35.19,33400.0,23.7722,23.7857,23.725,23.7385,33400.0
2005-01-10 15:20:00,35.19,35.22,35.13,35.13,44200.0,23.7385,23.7588,23.698,23.698,44200.0
2005-01-10 15:25:00,35.13,35.13,35.07,35.12,111600.0,23.698,23.698,23.6576,23.6913,111600.0
2005-01-10 15:30:00,35.12,35.12,35.06,35.08,90200.0,23.6913,23.6913,23.6508,23.6643,90200.0
2005-01-10 15:35:00,35.08,35.13,35.08,35.12,143400.0,23.6643,23.698,23.6643,23.6913,143400.0
2005-01-10 15:40:00,35.13,35.18,35.13,35.15,83000.0,23.698,23.7318,23.698,23.7115,83000.0
2005-01-10 15:45:00,35.15,35.17,35.13,35.13,73800.0,23.7115,23.725,23.698,23.698,73800.0
2005-01-10 15:50:00,35.13,35.13,35.11,35.12,86400.0,23.698,23.698,23.6846,23.6913,86400.0
2005-01-10 15:55:00,35.12,35.12,35.1,35.1,50000.0,23.6913,23.6913,23.6778,23.6778,50000.0
2005-01-11 09:30:00,35.05,35.08,35.04,35.06,79400.0,23.6441,23.6643,23.6373,23.6508,79400.0
2005-01-11 09:35:00,35.06,35.06,34.77,34.85,58200.0,23.6508,23.6508,23.4552,23.5092,58200.0
2005-01-11 09:40:00,34.83,34.85,34.75,34.79,33800.0,23.4957,23.5092,23.4417,23.4687,33800.0
2005-01-11 09:45:00,34.77,34.78,34.69,34.74,54400.0,23.4552,23.4619,23.4012,23.435,54400.0
2005-01-11 09:50:00,34.73,34.85,34.7,34.81,58800.0,23.4282,23.5092,23.408,23.4822,58800.0
2005-01-11 09:55:00,34.79,34.87,34.79,34.87,37600.0,23.4687,23.5227,23.4687,23.5227,37600.0
2005-01-11 10:00:00,34.88,34.91,34.77,34.81,73000.0,23.5294,23.5496,23.4552,23.4822,73000.0
2005-01-11 10:05:00,34.81,34.86,34.8,34.83,26600.0,23.4822,23.5159,23.4754,23.4957,26600.0
2005-01-11 10:10:00,34.83,34.85,34.77,34.81,24800.0,23.4957,23.5092,23.4552,23.4822,24800.0
2005-01-11 10:15:00,34.81,34.82,34.76,34.8,99200.0,23.4822,23.4889,23.4484,23.4754,99200.0
2005-01-11 10:20:00,34.79,34.87,34.73,34.85,78200.0,23.4687,23.5227,23.4282,23.5092,78200.0
2005-01-11 10:25:00,34.85,34.88,34.83,34.85,30400.0,23.5092,23.5294,23.4957,23.5092,30400.0
2005-01-11 10:30:00,34.84,34.85,34.8,34.83,25600.0,23.5024,23.5092,23.4754,23.4957,25600.0
2005-01-11 10:35:00,34.83,34.85,34.77,34.85,22000.0,23.4957,23.5092,23.4552,23.5092,22000.0
2005-01-11 10:40:00,34.84,34.86,34.8,34.82,12200.0,23.5024,23.5159,23.4754,23.4889,12200.0
2005-01-11 10:45:00,34.82,34.85,34.81,34.85,17800.0,23.4889,23.5092,23.4822,23.5092,17800.0
2005-01-11 10:50:00,34.85,34.87,34.8,34.85,16400.0,23.5092,23.5227,23.4754,23.5092,16400.0
2005-01-11 10:55:00,34.86,34.86,34.79,34.82,20800.0,23.5159,23.5159,23.4687,23.4889,20800.0
2005-01-11 11:00:00,34.81,34.83,34.77,34.83,15400.0,23.4822,23.4957,23.4552,23.4957,15400.0
2005-01-11 11:05:00,34.82,34.86,34.79,34.86,39800.0,23.4889,23.5159,23.4687,23.5159,39800.0
2005-01-11 11:10:00,34.85,34.93,34.85,34.9,45000.0,23.5092,23.5631,23.5092,23.5429,45000.0
2005-01-11 11:15:00,34.89,34.89,34.82,34.85,11000.0,23.5361,23.5361,23.4889,23.5092,11000.0
2005-01-11 11:20:00,34.85,34.86,34.83,34.85,17400.0,23.5092,23.5159,23.4957,23.5092,17400.0
2005-01-11 11:25:00,34.85,34.87,34.85,34.85,17400.0,23.5092,23.5227,23.5092,23.5092,17400.0
2005-01-11 11:30:00,34.86,34.87,34.83,34.84,30200.0,23.5159,23.5227,23.4957,23.5024,30200.0
2005-01-11 11:35:00,34.84,34.85,34.81,34.81,15200.0,23.5024,23.5092,23.4822,23.4822,15200.0
2005-01-11 11:40:00,34.81,34.83,34.81,34.81,22000.0,23.4822,23.4957,23.4822,23.4822,22000.0
2005-01-11 11:45:00,34.82,34.82,34.77,34.8,12000.0,23.4889,23.4889,23.4552,23.4754,12000.0
2005-01-11 11:50:00,34.79,34.8,34.77,34.79,23600.0,23.4687,23.4754,23.4552,23.4687,23600.0
2005-01-11 11:55:00,34.78,34.79,34.74,34.77,40600.0,23.4619,23.4687,23.435,23.4552,40600.0
2005-01-11 12:00:00,34.77,34.79,34.76,34.79,13600.0,23.4552,23.4687,23.4484,23.4687,13600.0
2005-01-11 12:05:00,34.79,34.81,34.72,34.73,84800.0,23.4687,23.4822,23.4215,23.4282,84800.0
2005-01-11 12:10:00,34.73,34.73,34.66,34.68,22000.0,23.4282,23.4282,23.381,23.3945,22000.0
2005-01-11 12:15:00,34.69,34.69,34.6,34.63,43200.0,23.4012,23.4012,23.3405,23.3608,43200.0
2005-01-11 12:20:00,34.64,34.64,34.6,34.61,32000.0,23.3675,23.3675,23.3405,23.3473,32000.0
2005-01-11 12:25:00,34.62,34.64,34.61,34.61,37600.0,23.354,23.3675,23.3473,23.3473,37600.0
2005-01-11 12:30:00,34.61,34.61,34.58,34.6,54600.0,23.3473,23.3473,23.327,23.3405,54600.0
2005-01-11 12:35:00,34.6,34.63,34.6,34.63,35600.0,23.3405,23.3608,23.3405,23.3608,35600.0
2005-01-11 12:40:00,34.63,34.63,34.59,34.6,17800.0,23.3608,23.3608,23.3338,23.3405,17800.0
2005-01-11 12:45:00,34.6,34.64,34.57,34.59,20800.0,23.3405,23.3675,23.3203,23.3338,20800.0
2005-01-11 12:50:00,34.58,34.61,34.57,34.58,14800.0,23.327,23.3473,23.3203,23.327,14800.0
2005-01-11 12:55:00,34.56,34.61,34.55,34.6,36200.0,23.3135,23.3473,23.3068,23.3405,36200.0
2005-01-11 13:00:00,34.6,34.6,34.54,34.54,57000.0,23.3405,23.3405,23.3,23.3,57000.0
2005-01-11 13:05:00,34.54,34.55,34.52,34.53,31000.0,23.3,23.3068,23.2865,23.2933,31000.0
2005-01-11 13:10:00,34.53,34.62,34.53,34.62,36800.0,23.2933,23.354,23.2933,23.354,36800.0
2005-01-11 13:15:00,34.62,34.63,34.61,34.63,20400.0,23.354,23.3608,23.3473,23.3608,20400.0
2005-01-11 13:20:00,34.63,34.73,34.62,34.7,34400.0,23.3608,23.4282,23.354,23.408,34400.0
2005-01-11 13:25:00,34.71,34.74,34.7,34.7,28200.0,23.4147,23.435,23.408,23.408,28200.0
2005-01-11 13:30:00,34.71,34.74,34.7,34.73,9800.0,23.4147,23.435,23.408,23.4282,9800.0
2005-01-11 13:35:00,34.73,34.74,34.73,34.73,7800.0,23.4282,23.435,23.4282,23.4282,7800.0
2005-01-11 13:40:00,34.73,34.73,34.7,34.72,28400.0,23.4282,23.4282,23.408,23.4215,28400.0
2005-01-11 13:45:00,34.72,34.75,34.72,34.75,8600.0,23.4215,23.4417,23.4215,23.4417,8600.0
2005-01-11 13:50:00,34.74,34.83,34.74,34.76,71800.0,23.435,23.4957,23.435,23.4484,71800.0
2005-01-11 13:55:00,34.76,34.77,34.74,34.74,25200.0,23.4484,23.4552,23.435,23.435,25200.0
2005-01-11 14:00:00,34.74,34.77,34.74,34.76,27800.0,23.435,23.4552,23.435,23.4484,27800.0
2005-01-11 14:05:00,34.75,34.85,34.75,34.82,25800.0,23.4417,23.5092,23.4417,23.4889,25800.0
2005-01-11 14:10:00,34.82,34.89,34.82,34.85,28400.0,23.4889,23.5361,23.4889,23.5092,28400.0
2005-01-11 14:15:00,34.84,34.84,34.79,34.81,10800.0,23.5024,23.5024,23.4687,23.4822,10800.0
2005-01-11 14:20:00,34.81,34.85,34.8,34.85,14200.0,23.4822,23.5092,23.4754,23.5092,14200.0
2005-01-11 14:25:00,34.84,34.87,34.81,34.81,12400.0,23.5024,23.5227,23.4822,23.4822,12400.0
2005-01-11 14:30:00,34.81,34.85,34.81,34.82,13000.0,23.4822,23.5092,23.4822,23.4889,13000.0
2005-01-11 14:35:00,34.81,34.81,34.77,34.78,39800.0,23.4822,23.4822,23.4552,23.4619,39800.0
2005-01-11 14:40:00,34.78,34.84,34.78,34.81,39800.0,23.4619,23.5024,23.4619,23.4822,39800.0
2005-01-11 14:45:00,34.81,34.86,34.81,34.85,26000.0,23.4822,23.5159,23.4822,23.5092,26000.0
2005-01-11 14:50:00,34.84,34.86,34.82,34.83,15000.0,23.5024,23.5159,23.4889,23.4957,15000.0
2005-01-11 14:55:00,34.84,34.86,34.81,34.86,18800.0,23.5024,23.5159,23.4822,23.5159,18800.0
2005-01-11 15:00:00,34.86,34.87,34.8,34.82,28600.0,23.5159,23.5227,23.4754,23.4889,28600.0
2005-01-11 15:05:00,34.82,34.84,34.81,34.84,35200.0,23.4889,23.5024,23.4822,23.5024,35200.0
2005-01-11 15:10:00,34.84,34.86,34.84,34.85,21800.0,23.5024,23.5159,23.5024,23.5092,21800.0
2005-01-11 15:15:00,34.85,34.85,34.81,34.85,31600.0,23.5092,23.5092,23.4822,23.5092,31600.0
2005-01-11 15:20:00,34.85,34.86,34.8,34.84,29800.0,23.5092,23.5159,23.4754,23.5024,29800.0
2005-01-11 15:25:00,34.84,34.85,34.81,34.84,20600.0,23.5024,23.5092,23.4822,23.5024,20600.0
2005-01-11 15:30:00,34.83,34.85,34.81,34.81,21400.0,23.4957,23.5092,23.4822,23.4822,21400.0
2005-01-11 15:35:00,34.82,34.84,34.77,34.8,26400.0,23.4889,23.5024,23.4552,23.4754,26400.0
2005-01-11 15:40:00,34.8,34.83,34.8,34.8,26200.0,23.4754,23.4957,23.4754,23.4754,26200.0
2005-01-11 15:45:00,34.8,34.82,34.77,34.77,76400.0,23.4754,23.4889,23.4552,23.4552,76400.0
2005-01-11 15:50:00,34.77,34.79,34.7,34.75,130200.0,23.4552,23.4687,23.408,23.4417,130200.0
2005-01-11 15:55:00,34.74,34.76,34.63,34.63,102000.0,23.435,23.4484,23.3608,23.3608,102000.0
2005-01-12 09:30:00,34.88,34.89,34.88,34.88,48400.0,23.5294,23.5361,23.5294,23.5294,48400.0
2005-01-12 09:35:00,34.87,34.9,34.84,34.85,36400.0,23.5227,23.5429,23.5024,23.5092,36400.0
2005-01-12 09:40:00,34.84,34.9,34.8,34.88,29800.0,23.5024,23.5429,23.4754,23.5294,29800.0
2005-01-12 09:45:00,34.89,34.93,34.77,34.77,55400.0,23.5361,23.5631,23.4552,23.4552,55400.0
2005-01-12 09:50:00,34.77,34.77,34.62,34.63,126000.0,23.4552,23.4552,23.354,23.3608,126000.0
2005-01-12 09:55:00,34.63,34.78,34.63,34.73,39000.0,23.3608,23.4619,23.3608,23.4282,39000.0
2005-01-12 10:00:00,34.73,34.85,34.68,34.83,34400.0,23.4282,23.5092,23.3945,23.4957,34400.0
2005-01-12 10:05:00,34.8,34.84,34.79,34.82,19400.0,23.4754,23.5024,23.4687,23.4889,19400.0
2005-01-12 10:10:00,34.82,34.82,34.74,34.74,24400.0,23.4889,23.4889,23.435,23.435,24400.0
2005-01-12 10:15:00,34.74,34.77,34.68,34.68,51000.0,23.435,23.4552,23.3945,23.3945,51000.0
2005-01-12 10:20:00,34.65,34.69,34.51,34.63,65800.0,23.3742,23.4012,23.2798,23.3608,65800.0
2005-01-12 10:25:00,34.62,34.64,34.55,34.62,23600.0,23.354,23.3675,23.3068,23.354,23600.0
2005-01-12 10:30:00,34.6,34.63,34.5,34.62,20800.0,23.3405,23.3608,23.2731,23.354,20800.0
2005-01-12 10:35:00,34.61,34.63,34.44,34.44,34800.0,23.3473,23.3608,23.2326,23.2326,34800.0
2005-01-12 10:40:00,34.43,34.46,34.39,34.41,26600.0,23.2258,23.2461,23.1989,23.2123,26600.0
2005-01-12 10:45:00,34.42,34.51,34.42,34.5,27200.0,23.2191,23.2798,23.2191,23.2731,27200.0
2005-01-12 10:50:00,34.49,34.51,34.31,34.32,92600.0,23.2663,23.2798,23.1449,23.1516,92600.0
2005-01-12 10:55:00,34.32,34.35,34.3,34.32,79000.0,23.1516,23.1719,23.1381,23.1516,79000.0
2005-01-12 11:00:00,34.32,34.35,34.3,34.32,93000.0,23.1516,23.1719,23.1381,23.1516,93000.0
2005-01-12 11:05:00,34.32,34.44,34.32,34.4,40800.0,23.1516,23.2326,23.1516,23.2056,40800.0
2005-01-12 11:10:00,34.4,34.44,34.37,34.43,22800.0,23.2056,23.2326,23.1854,23.2258,22800.0
2005-01-12 11:15:00,34.4,34.46,34.4,34.44,20200.0,23.2056,23.2461,23.2056,23.2326,20200.0
2005-01-12 11:20:00,34.45,34.47,34.43,34.46,16600.0,23.2393,23.2528,23.2258,23.2461,16600.0
2005-01-12 11:25:00,34.45,34.5,34.44,34.46,21400.0,23.2393,23.2731,23.2326,23.2461,21400.0
2005-01-12 11:30:00,34.47,34.57,34.46,34.56,56800.0,23.2528,23.3203,23.2461,23.3135,56800.0
2005-01-12 11:35:00,34.57,34.65,34.55,34.65,34600.0,23.3203,23.3742,23.3068,23.3742,34600.0
2005-01-12 11:40:00,34.66,34.67,34.58,34.6,45200.0,23.381,23.3877,23.327,23.3405,45200.0
2005-01-12 11:45:00,34.59,34.68,34.56,34.61,58000.0,23.3338,23.3945,23.3135,23.3473,58000.0
2005-01-12 11:50:00,34.62,34.74,34.61,34.69,24000.0,23.354,23.435,23.3473,23.4012,24000.0
2005-01-12 11:55:00,34.69,34.7,34.63,34.69,37200.0,23.4012,23.408,23.3608,23.4012,37200.0
2005-01-12 12:00:00,34.69,34.7,34.68,34.68,15600.0,23.4012,23.408,23.3945,23.3945,15600.0
2005-01-12 12:05:00,34.69,34.7,34.68,34.69,19600.0,23.4012,23.408,23.3945,23.4012,19600.0
2005-01-12 12:10:00,34.69,34.7,34.62,34.66,21000.0,23.4012,23.408,23.354,23.381,21000.0
2005-01-12 12:15:00,34.66,34.69,34.65,34.68,20200.0,23.381,23.4012,23.3742,23.3945,20200.0
2005-01-12 12:20:00,34.67,34.69,34.67,34.68,19400.0,23.3877,23.4012,23.3877,23.3945,19400.0
2005-01-12 12:25:00,34.68,34.69,34.66,34.67,53400.0,23.3945,23.4012,23.381,23.3877,53400.0
2005-01-12 12:30:00,34.68,34.69,34.67,34.68,29600.0,23.3945,23.4012,23.3877,23.3945,29600.0
2005-01-12 12:35:00,34.68,34.68,34.62,34.62,24400.0,23.3945,23.3945,23.354,23.354,24400.0
2005-01-12 12:40:00,34.62,34.63,34.6,34.63,34600.0,23.354,23.3608,23.3405,23.3608,34600.0
2005-01-12 12:45:00,34.63,34.65,34.63,34.63,11600.0,23.3608,23.3742,23.3608,23.3608,11600.0
2005-01-12 12:50:00,34.63,34.68,34.63,34.68,6800.0,23.3608,23.3945,23.3608,23.3945,6800.0
2005-01-12 12:55:00,34.68,34.68,34.62,34.63,18200.0,23.3945,23.3945,23.354,23.3608,18200.0
2005-01-12 13:00:00,34.62,34.66,34.62,34.65,17800.0,23.354,23.381,23.354,23.3742,17800.0
2005-01-12 13:05:00,34.66,34.67,34.65,34.67,7200.0,23.381,23.3877,23.3742,23.3877,7200.0
2005-01-12 13:10:00,34.67,34.69,34.67,34.69,21800.0,23.3877,23.4012,23.3877,23.4012,21800.0
2005-01-12 13:15:00,34.68,34.69,34.67,34.67,15400.0,23.3945,23.4012,23.3877,23.3877,15400.0
2005-01-12 13:20:00,34.67,34.67,34.65,34.65,11800.0,23.3877,23.3877,23.3742,23.3742,11800.0
2005-01-12 13:25:00,34.65,34.65,34.62,34.63,18000.0,23.3742,23.3742,23.354,23.3608,18000.0
2005-01-12 13:30:00,34.63,34.63,34.59,34.62,22400.0,23.3608,23.3608,23.3338,23.354,22400.0
2005-01-12 13:35:00,34.63,34.68,34.62,34.68,34000.0,23.3608,23.3945,23.354,23.3945,34000.0
2005-01-12 13:40:00,34.68,34.68,34.65,34.65,10200.0,23.3945,23.3945,23.3742,23.3742,10200.0
2005-01-12 13:45:00,34.65,34.66,34.62,34.62,15200.0,23.3742,23.381,23.354,23.354,15200.0
2005-01-12 13:50:00,34.62,34.67,34.6,34.62,62800.0,23.354,23.3877,23.3405,23.354,62800.0
2005-01-12 13:55:00,34.61,34.68,34.6,34.68,19400.0,23.3473,23.3945,23.3405,23.3945,19400.0
2005-01-12 14:00:00,34.66,34.69,34.63,34.67,36000.0,23.381,23.4012,23.3608,23.3877,36000.0
2005-01-12 14:05:00,34.67,34.7,34.66,34.68,22800.0,23.3877,23.408,23.381,23.3945,22800.0
2005-01-12 14:10:00,34.68,34.7,34.67,34.69,29200.0,23.3945,23.408,23.3877,23.4012,29200.0
2005-01-12 14:15:00,34.68,34.7,34.68,34.7,44200.0,23.3945,23.408,23.3945,23.408,44200.0
2005-01-12 14:20:00,34.7,34.7,34.65,34.66,34800.0,23.408,23.408,23.3742,23.381,34800.0
2005-01-12 14:25:00,34.66,34.68,34.63,34.63,37000.0,23.381,23.3945,23.3608,23.3608,37000.0
2005-01-12 14:30:00,34.63,34.64,34.59,34.62,24800.0,23.3608,23.3675,23.3338,23.354,24800.0
2005-01-12 14:35:00,34.62,34.66,34.6,34.63,24000.0,23.354,23.381,23.3405,23.3608,24000.0
2005-01-12 14:40:00,34.63,34.66,34.62,34.62,43800.0,23.3608,23.381,23.354,23.354,43800.0
2005-01-12 14:45:00,34.63,34.66,34.63,34.66,14600.0,23.3608,23.381,23.3608,23.381,14600.0
2005-01-12 14:50:00,34.66,34.7,34.65,34.7,33600.0,23.381,23.408,23.3742,23.408,33600.0
2005-01-12 14:55:00,34.7,34.7,34.63,34.63,45800.0,23.408,23.408,23.3608,23.3608,45800.0
2005-01-12 15:00:00,34.64,34.7,34.62,34.7,19000.0,23.3675,23.408,23.354,23.408,19000.0
2005-01-12 15:05:00,34.69,34.76,34.68,34.73,37200.0,23.4012,23.4484,23.3945,23.4282,37200.0
2005-01-12 15:10:00,34.73,34.73,34.65,34.69,36600.0,23.4282,23.4282,23.3742,23.4012,36600.0
2005-01-12 15:15:00,34.69,34.76,34.69,34.7,52600.0,23.4012,23.4484,23.4012,23.408,52600.0
2005-01-12 15:20:00,34.71,34.79,34.7,34.77,58400.0,23.4147,23.4687,23.408,23.4552,58400.0
2005-01-12 15:25:00,34.78,34.83,34.77,34.83,64000.0,23.4619,23.4957,23.4552,23.4957,64000.0
2005-01-12 15:30:00,34.83,34.9,34.8,34.9,82000.0,23.4957,23.5429,23.4754,23.5429,82000.0
2005-01-12 15:35:00,34.9,34.96,34.88,34.96,116600.0,23.5429,23.5834,23.5294,23.5834,116600.0
2005-01-12 15:40:00,34.96,34.98,34.94,34.98,77600.0,23.5834,23.5969,23.5699,23.5969,77600.0
2005-01-12 15:45:00,34.98,35.02,34.96,34.96,98200.0,23.5969,23.6238,23.5834,23.5834,98200.0
2005-01-12 15:50:00,34.96,34.98,34.95,34.97,62000.0,23.5834,23.5969,23.5766,23.5901,62000.0
2005-01-12 15:55:00,34.97,34.99,34.97,34.99,84200.0,23.5901,23.6036,23.5901,23.6036,84200.0
2005-01-13 09:35:00,35.0,35.22,35.0,35.21,105800.0,23.6103,23.7588,23.6103,23.752,105800.0
2005-01-13 09:40:00,35.23,35.24,35.15,35.21,50800.0,23.7655,23.7722,23.7115,23.752,50800.0
2005-01-13 09:45:00,35.24,35.24,35.15,35.18,67400.0,23.7722,23.7722,23.7115,23.7318,67400.0
2005-01-13 09:50:00,35.18,35.3,35.18,35.29,42200.0,23.7318,23.8127,23.7318,23.806,42200.0
2005-01-13 09:55:00,35.27,35.37,35.25,35.37,36200.0,23.7925,23.8599,23.779,23.8599,36200.0
2005-01-13 10:00:00,35.37,35.41,35.25,35.37,81000.0,23.8599,23.8869,23.779,23.8599,81000.0
2005-01-13 10:05:00,35.37,35.41,35.35,35.39,34800.0,23.8599,23.8869,23.8464,23.8734,34800.0
2005-01-13 10:10:00,35.39,35.44,35.38,35.42,58000.0,23.8734,23.9072,23.8667,23.8937,58000.0
2005-01-13 10:15:00,35.42,35.43,35.33,35.35,63200.0,23.8937,23.9004,23.833,23.8464,63200.0
2005-01-13 10:20:00,35.35,35.38,35.34,35.36,31800.0,23.8464,23.8667,23.8397,23.8532,31800.0
2005-01-13 10:25:00,35.37,35.37,35.35,35.35,25200.0,23.8599,23.8599,23.8464,23.8464,25200.0
2005-01-13 10:30:00,35.35,35.36,35.31,35.34,40600.0,23.8464,23.8532,23.8195,23.8397,40600.0
2005-01-13 10:35:00,35.35,35.38,35.35,35.36,26400.0,23.8464,23.8667,23.8464,23.8532,26400.0
2005-01-13 10:40:00,35.35,35.4,35.34,35.38,30200.0,23.8464,23.8802,23.8397,23.8667,30200.0
2005-01-13 10:45:00,35.38,35.38,35.33,35.33,36400.0,23.8667,23.8667,23.833,23.833,36400.0
2005-01-13 10:50:00,35.32,35.34,35.25,35.29,58200.0,23.8262,23.8397,23.779,23.806,58200.0
2005-01-13 10:55:00,35.29,35.35,35.26,35.35,17000.0,23.806,23.8464,23.7857,23.8464,17000.0
2005-01-13 11:00:00,35.35,35.38,35.32,35.38,23600.0,23.8464,23.8667,23.8262,23.8667,23600.0
2005-01-13 11:05:00,35.38,35.51,35.38,35.5,64400.0,23.8667,23.9544,23.8667,23.9476,64400.0
2005-01-13 11:10:00,35.5,35.52,35.48,35.5,49400.0,23.9476,23.9611,23.9341,23.9476,49400.0
2005-01-13 11:15:00,35.51,35.55,35.49,35.55,51400.0,23.9544,23.9814,23.9409,23.9814,51400.0
2005-01-13 11:20:00,35.55,35.63,35.53,35.63,42400.0,23.9814,24.0353,23.9679,24.0353,42400.0
2005-01-13 11:25:00,35.63,35.73,35.63,35.63,107000.0,24.0353,24.1028,24.0353,24.0353,107000.0
2005-01-13 11:30:00,35.63,35.68,35.55,35.56,40000.0,24.0353,24.0691,23.9814,23.9881,40000.0
2005-01-13 11:35:00,35.56,35.57,35.49,35.5,34200.0,23.9881,23.9949,23.9409,23.9476,34200.0
2005-01-13 11:40:00,35.5,35.5,35.44,35.44,62600.0,23.9476,23.9476,23.9072,23.9072,62600.0
2005-01-13 11:45:00,35.43,35.44,35.4,35.43,84600.0,23.9004,23.9072,23.8802,23.9004,84600.0
2005-01-13 11:50:00,35.43,35.46,35.41,35.46,21600.0,23.9004,23.9207,23.8869,23.9207,21600.0
2005-01-13 11:55:00,35.47,35.47,35.42,35.43,26200.0,23.9274,23.9274,23.8937,23.9004,26200.0
2005-01-13 12:00:00,35.43,35.45,35.42,35.45,6200.0,23.9004,23.9139,23.8937,23.9139,6200.0
2005-01-13 12:05:00,35.45,35.47,35.45,35.46,14800.0,23.9139,23.9274,23.9139,23.9207,14800.0
2005-01-13 12:10:00,35.45,35.47,35.44,35.46,16600.0,23.9139,23.9274,23.9072,23.9207,16600.0
2005-01-13 12:15:00,35.47,35.49,35.47,35.48,33000.0,23.9274,23.9409,23.9274,23.9341,33000.0
2005-01-13 12:20:00,35.48,35.48,35.46,35.46,15800.0,23.9341,23.9341,23.9207,23.9207,15800.0
2005-01-13 12:25:00,35.46,35.48,35.45,35.47,15800.0,23.9207,23.9341,23.9139,23.9274,15800.0
2005-01-13 12:30:00,35.48,35.5,35.48,35.5,123600.0,23.9341,23.9476,23.9341,23.9476,123600.0
2005-01-13 12:35:00,35.51,35.52,35.47,35.48,41800.0,23.9544,23.9611,23.9274,23.9341,41800.0
2005-01-13 12:40:00,35.47,35.49,35.47,35.48,5800.0,23.9274,23.9409,23.9274,23.9341,5800.0
2005-01-13 12:45:00,35.48,35.48,35.45,35.47,6000.0,23.9341,23.9341,23.9139,23.9274,6000.0
2005-01-13 12:50:00,35.48,35.49,35.47,35.49,12400.0,23.9341,23.9409,23.9274,23.9409,12400.0
2005-01-13 12:55:00,35.49,35.51,35.49,35.5,26400.0,23.9409,23.9544,23.9409,23.9476,26400.0
2005-01-13 13:00:00,35.5,35.52,35.5,35.51,29800.0,23.9476,23.9611,23.9476,23.9544,29800.0
2005-01-13 13:05:00,35.51,35.55,35.51,35.54,19600.0,23.9544,23.9814,23.9544,23.9746,19600.0
2005-01-13 13:10:00,35.53,35.53,35.49,35.49,6000.0,23.9679,23.9679,23.9409,23.9409,6000.0
2005-01-13 13:15:00,35.5,35.53,35.5,35.53,12400.0,23.9476,23.9679,23.9476,23.9679,12400.0
2005-01-13 13:20:00,35.53,35.54,35.52,35.52,18800.0,23.9679,23.9746,23.9611,23.9611,18800.0
2005-01-13 13:25:00,35.52,35.52,35.45,35.47,13800.0,23.9611,23.9611,23.9139,23.9274,13800.0
2005-01-13 13:30:00,35.47,35.48,35.46,35.47,10000.0,23.9274,23.9341,23.9207,23.9274,10000.0
2005-01-13 13:35:00,35.47,35.52,35.47,35.52,6000.0,23.9274,23.9611,23.9274,23.9611,6000.0
2005-01-13 13:40:00,35.52,35.54,35.49,35.54,13200.0,23.9611,23.9746,23.9409,23.9746,13200.0
2005-01-13 13:45:00,35.53,35.56,35.53,35.55,6800.0,23.9679,23.9881,23.9679,23.9814,6800.0
2005-01-13 13:50:00,35.55,35.58,35.55,35.57,16200.0,23.9814,24.0016,23.9814,23.9949,16200.0
2005-01-13 13:55:00,35.58,35.63,35.58,35.63,64200.0,24.0016,24.0353,24.0016,24.0353,64200.0
2005-01-13 14:00:00,35.63,35.65,35.6,35.62,17800.0,24.0353,24.0488,24.0151,24.0286,17800.0
2005-01-13 14:05:00,35.62,35.66,35.62,35.63,20200.0,24.0286,24.0556,24.0286,24.0353,20200.0
2005-01-13 14:10:00,35.62,35.67,35.62,35.67,22600.0,24.0286,24.0623,24.0286,24.0623,22600.0
2005-01-13 14:15:00,35.69,35.71,35.68,35.71,18000.0,24.0758,24.0893,24.0691,24.0893,18000.0
2005-01-13 14:20:00,35.71,35.72,35.68,35.69,30400.0,24.0893,24.096,24.0691,24.0758,30400.0
2005-01-13 14:25:00,35.68,35.71,35.68,35.7,33000.0,24.0691,24.0893,24.0691,24.0826,33000.0
2005-01-13 14:30:00,35.69,35.71,35.63,35.63,44400.0,24.0758,24.0893,24.0353,24.0353,44400.0
2005-01-13 14:35:00,35.63,35.66,35.6,35.62,26200.0,24.0353,24.0556,24.0151,24.0286,26200.0
2005-01-13 14:40:00,35.63,35.63,35.59,35.62,28600.0,24.0353,24.0353,24.0083,24.0286,28600.0
2005-01-13 14:45:00,35.62,35.62,35.6,35.6,9000.0,24.0286,24.0286,24.0151,24.0151,9000.0
2005-01-13 14:50:00,35.61,35.62,35.57,35.57,18400.0,24.0218,24.0286,23.9949,23.9949,18400.0
2005-01-13 14:55:00,35.57,35.61,35.57,35.61,24800.0,23.9949,24.0218,23.9949,24.0218,24800.0
2005-01-13 15:00:00,35.61,35.63,35.61,35.63,21200.0,24.0218,24.0353,24.0218,24.0353,21200.0
2005-01-13 15:05:00,35.63,35.64,35.59,35.59,33600.0,24.0353,24.0421,24.0083,24.0083,33600.0
2005-01-13 15:10:00,35.6,35.61,35.59,35.6,22800.0,24.0151,24.0218,24.0083,24.0151,22800.0
2005-01-13 15:15:00,35.61,35.62,35.51,35.51,36200.0,24.0218,24.0286,23.9544,23.9544,36200.0
2005-01-13 15:20:00,35.52,35.54,35.49,35.49,27000.0,23.9611,23.9746,23.9409,23.9409,27000.0
2005-01-13 15:25:00,35.49,35.5,35.42,35.42,89200.0,23.9409,23.9476,23.8937,23.8937,89200.0
2005-01-13 15:30:00,35.41,35.41,35.32,35.35,56000.0,23.8869,23.8869,23.8262,23.8464,56000.0
2005-01-13 15:35:00,35.35,35.37,35.3,35.3,47000.0,23.8464,23.8599,23.8127,23.8127,47000.0
2005-01-13 15:40:00,35.3,35.3,35.23,35.24,44800.0,23.8127,23.8127,23.7655,23.7722,44800.0
2005-01-13 15:45:00,35.24,35.24,35.18,35.24,69200.0,23.7722,23.7722,23.7318,23.7722,69200.0
2005-01-13 15:50:00,35.24,35.29,35.24,35.25,64600.0,23.7722,23.806,23.7722,23.779,64600.0
2005-01-13 15:55:00,35.25,35.27,35.24,35.27,75600.0,23.779,23.7925,23.7722,23.7925,75600.0
2005-01-14 09:35:00,35.18,35.34,35.16,35.33,88800.0,23.7318,23.8397,23.7183,23.833,88800.0
2005-01-14 09:40:00,35.34,35.35,35.2,35.2,59600.0,23.8397,23.8464,23.7453,23.7453,59600.0
2005-01-14 09:45:00,35.2,35.29,35.18,35.29,33400.0,23.7453,23.806,23.7318,23.806,33400.0
2005-01-14 09:50:00,35.31,35.43,35.31,35.43,38800.0,23.8195,23.9004,23.8195,23.9004,38800.0
2005-01-14 09:55:00,35.44,35.45,35.37,35.39,33600.0,23.9072,23.9139,23.8599,23.8734,33600.0
2005-01-14 10:00:00,35.4,35.42,35.37,35.37,32000.0,23.8802,23.8937,23.8599,23.8599,32000.0
2005-01-14 10:05:00,35.37,35.38,35.33,35.33,25400.0,23.8599,23.8667,23.833,23.833,25400.0
2005-01-14 10:10:00,35.34,35.38,35.33,35.33,31200.0,23.8397,23.8667,23.833,23.833,31200.0
2005-01-14 10:15:00,35.34,35.41,35.33,35.34,42800.0,23.8397,23.8869,23.833,23.8397,42800.0
2005-01-14 10:20:00,35.35,35.41,35.35,35.36,37000.0,23.8464,23.8869,23.8464,23.8532,37000.0
2005-01-14 10:25:00,35.36,35.38,35.35,35.38,41400.0,23.8532,23.8667,23.8464,23.8667,41400.0
2005-01-14 10:30:00,35.37,35.38,35.35,35.38,45000.0,23.8599,23.8667,23.8464,23.8667,45000.0
2005-01-14 10:35:00,35.39,35.4,35.37,35.38,53200.0,23.8734,23.8802,23.8599,23.8667,53200.0
2005-01-14 10:40:00,35.38,35.42,35.38,35.41,37800.0,23.8667,23.8937,23.8667,23.8869,37800.0
2005-01-14 10:45:00,35.41,35.46,35.4,35.41,28800.0,23.8869,23.9207,23.8802,23.8869,28800.0
2005-01-14 10:50:00,35.41,35.43,35.38,35.38,21800.0,23.8869,23.9004,23.8667,23.8667,21800.0
2005-01-14 10:55:00,35.4,35.4,35.35,35.35,19000.0,23.8802,23.8802,23.8464,23.8464,19000.0
2005-01-14 11:00:00,35.37,35.39,35.35,35.37,23600.0,23.8599,23.8734,23.8464,23.8599,23600.0
2005-01-14 11:05:00,35.37,35.38,35.35,35.37,26800.0,23.8599,23.8667,23.8464,23.8599,26800.0
2005-01-14 11:10:00,35.37,35.38,35.36,35.38,21200.0,23.8599,23.8667,23.8532,23.8667,21200.0
2005-01-14 11:15:00,35.38,35.38,35.38,35.38,9600.0,23.8667,23.8667,23.8667,23.8667,9600.0
2005-01-14 11:20:00,35.39,35.42,35.38,35.42,21200.0,23.8734,23.8937,23.8667,23.8937,21200.0
2005-01-14 11:25:00,35.42,35.43,35.4,35.42,18200.0,23.8937,23.9004,23.8802,23.8937,18200.0
2005-01-14 11:30:00,35.43,35.43,35.42,35.43,25000.0,23.9004,23.9004,23.8937,23.9004,25000.0
2005-01-14 11:35:00,35.43,35.44,35.39,35.4,30800.0,23.9004,23.9072,23.8734,23.8802,30800.0
2005-01-14 11:40:00,35.4,35.41,35.35,35.39,29200.0,23.8802,23.8869,23.8464,23.8734,29200.0
2005-01-14 11:45:00,35.4,35.41,35.38,35.41,11400.0,23.8802,23.8869,23.8667,23.8869,11400.0
2005-01-14 11:50:00,35.41,35.43,35.41,35.41,19400.0,23.8869,23.9004,23.8869,23.8869,19400.0
2005-01-14 11:55:00,35.42,35.43,35.41,35.43,16200.0,23.8937,23.9004,23.8869,23.9004,16200.0
2005-01-14 12:00:00,35.43,35.46,35.43,35.44,20400.0,23.9004,23.9207,23.9004,23.9072,20400.0
2005-01-14 12:05:00,35.45,35.49,35.44,35.49,12400.0,23.9139,23.9409,23.9072,23.9409,12400.0
2005-01-14 12:10:00,35.49,35.51,35.48,35.51,17600.0,23.9409,23.9544,23.9341,23.9544,17600.0
2005-01-14 12:15:00,35.51,35.54,35.49,35.54,15000.0,23.9544,23.9746,23.9409,23.9746,15000.0
2005-01-14 12:20:00,35.54,35.59,35.54,35.58,23000.0,23.9746,24.0083,23.9746,24.0016,23000.0
2005-01-14 12:25:00,35.57,35.65,35.57,35.65,10200.0,23.9949,24.0488,23.9949,24.0488,10200.0
2005-01-14 12:30:00,35.65,35.68,35.65,35.65,28600.0,24.0488,24.0691,24.0488,24.0488,28600.0
2005-01-14 12:35:00,35.65,35.67,35.65,35.67,13000.0,24.0488,24.0623,24.0488,24.0623,13000.0
2005-01-14 12:40:00,35.68,35.69,35.64,35.66,71800.0,24.0691,24.0758,24.0421,24.0556,71800.0
2005-01-14 12:45:00,35.66,35.66,35.57,35.62,50200.0,24.0556,24.0556,23.9949,24.0286,50200.0
2005-01-14 12:50:00,35.62,35.64,35.6,35.64,77000.0,24.0286,24.0421,24.0151,24.0421,77000.0
2005-01-14 12:55:00,35.66,35.71,35.65,35.68,98600.0,24.0556,24.0893,24.0488,24.0691,98600.0
2005-01-14 13:00:00,35.68,35.73,35.66,35.73,51000.0,24.0691,24.1028,24.0556,24.1028,51000.0
2005-01-14 13:05:00,35.73,35.73,35.67,35.67,22800.0,24.1028,24.1028,24.0623,24.0623,22800.0
2005-01-14 13:10:00,35.67,35.67,35.66,35.66,25600.0,24.0623,24.0623,24.0556,24.0556,25600.0
2005-01-14 13:15:00,35.67,35.67,35.6,35.62,26000.0,24.0623,24.0623,24.0151,24.0286,26000.0
2005-01-14 13:20:00,35.62,35.62,35.6,35.6,14200.0,24.0286,24.0286,24.0151,24.0151,14200.0
2005-01-14 13:25:00,35.61,35.64,35.61,35.63,22400.0,24.0218,24.0421,24.0218,24.0353,22400.0
2005-01-14 13:30:00,35.63,35.63,35.6,35.6,20600.0,24.0353,24.0353,24.0151,24.0151,20600.0
2005-01-14 13:35:00,35.6,35.6,35.58,35.58,10000.0,24.0151,24.0151,24.0016,24.0016,10000.0
2005-01-14 13:40:00,35.58,35.58,35.55,35.55,24800.0,24.0016,24.0016,23.9814,23.9814,24800.0
2005-01-14 13:45:00,35.55,35.58,35.52,35.58,16400.0,23.9814,24.0016,23.9611,24.0016,16400.0
2005-01-14 13:50:00,35.58,35.58,35.57,35.58,7400.0,24.0016,24.0016,23.9949,24.0016,7400.0
2005-01-14 13:55:00,35.58,35.58,35.56,35.57,8800.0,24.0016,24.0016,23.9881,23.9949,8800.0
2005-01-14 14:00:00,35.56,35.57,35.56,35.56,6200.0,23.9881,23.9949,23.9881,23.9881,6200.0
2005-01-14 14:05:00,35.56,35.6,35.56,35.6,22000.0,23.9881,24.0151,23.9881,24.0151,22000.0
2005-01-14 14:10:00,35.6,35.6,35.51,35.51,39800.0,24.0151,24.0151,23.9544,23.9544,39800.0
2005-01-14 14:15:00,35.51,35.55,35.51,35.54,21000.0,23.9544,23.9814,23.9544,23.9746,21000.0
2005-01-14 14:20:00,35.53,35.54,35.51,35.52,11600.0,23.9679,23.9746,23.9544,23.9611,11600.0
2005-01-14 14:25:00,35.54,35.54,35.48,35.48,24400.0,23.9746,23.9746,23.9341,23.9341,24400.0
2005-01-14 14:30:00,35.47,35.52,35.45,35.52,17000.0,23.9274,23.9611,23.9139,23.9611,17000.0
2005-01-14 14:35:00,35.52,35.54,35.51,35.52,26200.0,23.9611,23.9746,23.9544,23.9611,26200.0
2005-01-14 14:40:00,35.52,35.52,35.51,35.51,24400.0,23.9611,23.9611,23.9544,23.9544,24400.0
2005-01-14 14:45:00,35.5,35.5,35.49,35.49,12800.0,23.9476,23.9476,23.9409,23.9409,12800.0
2005-01-14 14:50:00,35.49,35.52,35.49,35.52,38400.0,23.9409,23.9611,23.9409,23.9611,38400.0
2005-01-14 14:55:00,35.52,35.56,35.52,35.56,22000.0,23.9611,23.9881,23.9611,23.9881,22000.0
2005-01-14 15:00:00,35.56,35.57,35.55,35.56,15400.0,23.9881,23.9949,23.9814,23.9881,15400.0
2005-01-14 15:05:00,35.55,35.56,35.52,35.55,22600.0,23.9814,23.9881,23.9611,23.9814,22600.0
2005-01-14 15:10:00,35.55,35.55,35.54,35.54,19000.0,23.9814,23.9814,23.9746,23.9746,19000.0
2005-01-14 15:15:00,35.53,35.54,35.5,35.51,32800.0,23.9679,23.9746,23.9476,23.9544,32800.0
2005-01-14 15:20:00,35.5,35.55,35.5,35.54,31800.0,23.9476,23.9814,23.9476,23.9746,31800.0
2005-01-14 15:25:00,35.54,35.54,35.52,35.54,28600.0,23.9746,23.9746,23.9611,23.9746,28600.0
2005-01-14 15:30:00,35.54,35.54,35.52,35.54,62600.0,23.9746,23.9746,23.9611,23.9746,62600.0
2005-01-14 15:35:00,35.52,35.52,35.5,35.51,66000.0,23.9611,23.9611,23.9476,23.9544,66000.0
2005-01-14 15:40:00,35.51,35.54,35.51,35.54,47800.0,23.9544,23.9746,23.9544,23.9746,47800.0
2005-01-14 15:45:00,35.54,35.54,35.49,35.52,34000.0,23.9746,23.9746,23.9409,23.9611,34000.0
2005-01-14 15:50:00,35.52,35.52,35.48,35.48,59800.0,23.9611,23.9611,23.9341,23.9341,59800.0
2005-01-14 15:55:00,35.48,35.48,35.45,35.45,54800.0,23.9341,23.9341,23.9139,23.9139,54800.0
2005-01-18 09:30:00,35.42,35.43,35.25,35.25,106800.0,23.8937,23.9004,23.779,23.779,106800.0
2005-01-18 09:35:00,35.2,35.29,35.2,35.26,52400.0,23.7453,23.806,23.7453,23.7857,52400.0
2005-01-18 09:40:00,35.27,35.3,35.16,35.17,81200.0,23.7925,23.8127,23.7183,23.725,81200.0
2005-01-18 09:45:00,35.17,35.17,35.03,35.06,106800.0,23.725,23.725,23.6306,23.6508,106800.0
2005-01-18 09:50:00,35.06,35.19,35.06,35.19,41800.0,23.6508,23.7385,23.6508,23.7385,41800.0
2005-01-18 09:55:00,35.19,35.19,35.05,35.07,63800.0,23.7385,23.7385,23.6441,23.6576,63800.0
2005-01-18 10:00:00,35.07,35.07,35.04,35.07,62400.0,23.6576,23.6576,23.6373,23.6576,62400.0
2005-01-18 10:05:00,35.08,35.09,35.05,35.05,96800.0,23.6643,23.6711,23.6441,23.6441,96800.0
2005-01-18 10:10:00,35.06,35.07,35.01,35.02,57000.0,23.6508,23.6576,23.6171,23.6238,57000.0
2005-01-18 10:15:00,35.01,35.04,35.01,35.04,75400.0,23.6171,23.6373,23.6171,23.6373,75400.0
2005-01-18 10:20:00,35.02,35.06,35.01,35.06,31600.0,23.6238,23.6508,23.6171,23.6508,31600.0
2005-01-18 10:25:00,35.07,35.08,35.06,35.07,37600.0,23.6576,23.6643,23.6508,23.6576,37600.0
2005-01-18 10:30:00,35.07,35.13,35.07,35.12,103600.0,23.6576,23.698,23.6576,23.6913,103600.0
2005-01-18 10:35:00,35.12,35.17,35.06,35.06,96600.0,23.6913,23.725,23.6508,23.6508,96600.0
2005-01-18 10:40:00,35.07,35.15,35.06,35.12,44600.0,23.6576,23.7115,23.6508,23.6913,44600.0
2005-01-18 10:45:00,35.1,35.14,35.06,35.14,32000.0,23.6778,23.7048,23.6508,23.7048,32000.0
2005-01-18 10:50:00,35.14,35.2,35.12,35.2,37000.0,23.7048,23.7453,23.6913,23.7453,37000.0
2005-01-18 10:55:00,35.19,35.22,35.18,35.19,22400.0,23.7385,23.7588,23.7318,23.7385,22400.0
2005-01-18 11:00:00,35.18,35.23,35.18,35.23,28000.0,23.7318,23.7655,23.7318,23.7655,28000.0
2005-01-18 11:05:00,35.23,35.23,35.16,35.16,35400.0,23.7655,23.7655,23.7183,23.7183,35400.0
2005-01-18 11:10:00,35.17,35.2,35.15,35.19,21200.0,23.725,23.7453,23.7115,23.7385,21200.0
2005-01-18 11:15:00,35.19,35.22,35.17,35.22,16000.0,23.7385,23.7588,23.725,23.7588,16000.0
2005-01-18 11:20:00,35.22,35.23,35.21,35.21,24000.0,23.7588,23.7655,23.752,23.752,24000.0
2005-01-18 11:25:00,35.21,35.21,35.2,35.21,22200.0,23.752,23.752,23.7453,23.752,22200.0
2005-01-18 11:30:00,35.2,35.24,35.2,35.24,48400.0,23.7453,23.7722,23.7453,23.7722,48400.0
2005-01-18 11:35:00,35.24,35.3,35.24,35.24,77200.0,23.7722,23.8127,23.7722,23.7722,77200.0
2005-01-18 11:40:00,35.24,35.32,35.24,35.29,30600.0,23.7722,23.8262,23.7722,23.806,30600.0
2005-01-18 11:45:00,35.27,35.33,35.27,35.28,15800.0,23.7925,23.833,23.7925,23.7992,15800.0
2005-01-18 11:50:00,35.29,35.37,35.29,35.29,28000.0,23.806,23.8599,23.806,23.806,28000.0
2005-01-18 11:55:00,35.29,35.32,35.29,35.3,9200.0,23.806,23.8262,23.806,23.8127,9200.0
2005-01-18 12:00:00,35.29,35.29,35.24,35.28,40800.0,23.806,23.806,23.7722,23.7992,40800.0
2005-01-18 12:05:00,35.28,35.35,35.28,35.35,14000.0,23.7992,23.8464,23.7992,23.8464,14000.0
2005-01-18 12:10:00,35.35,35.37,35.31,35.31,18600.0,23.8464,23.8599,23.8195,23.8195,18600.0
2005-01-18 12:15:00,35.3,35.3,35.27,35.29,23800.0,23.8127,23.8127,23.7925,23.806,23800.0
2005-01-18 12:20:00,35.29,35.3,35.29,35.3,22800.0,23.806,23.8127,23.806,23.8127,22800.0
2005-01-18 12:25:00,35.3,35.3,35.28,35.29,15400.0,23.8127,23.8127,23.7992,23.806,15400.0
2005-01-18 12:30:00,35.29,35.31,35.27,35.3,15400.0,23.806,23.8195,23.7925,23.8127,15400.0
2005-01-18 12:35:00,35.3,35.3,35.26,35.27,20800.0,23.8127,23.8127,23.7857,23.7925,20800.0
2005-01-18 12:40:00,35.26,35.26,35.23,35.24,99200.0,23.7857,23.7857,23.7655,23.7722,99200.0
2005-01-18 12:45:00,35.26,35.27,35.23,35.27,38400.0,23.7857,23.7925,23.7655,23.7925,38400.0
2005-01-18 12:50:00,35.27,35.28,35.27,35.27,24200.0,23.7925,23.7992,23.7925,23.7925,24200.0
2005-01-18 12:55:00,35.27,35.31,35.27,35.31,24400.0,23.7925,23.8195,23.7925,23.8195,24400.0
2005-01-18 13:00:00,35.31,35.32,35.3,35.32,17800.0,23.8195,23.8262,23.8127,23.8262,17800.0
2005-01-18 13:05:00,35.32,35.33,35.31,35.32,13400.0,23.8262,23.833,23.8195,23.8262,13400.0
2005-01-18 13:10:00,35.32,35.32,35.29,35.32,22200.0,23.8262,23.8262,23.806,23.8262,22200.0
2005-01-18 13:15:00,35.32,35.32,35.3,35.31,34800.0,23.8262,23.8262,23.8127,23.8195,34800.0
2005-01-18 13:20:00,35.31,35.32,35.31,35.31,9600.0,23.8195,23.8262,23.8195,23.8195,9600.0
2005-01-18 13:25:00,35.3,35.32,35.3,35.31,9400.0,23.8127,23.8262,23.8127,23.8195,9400.0
2005-01-18 13:30:00,35.31,35.32,35.3,35.32,46800.0,23.8195,23.8262,23.8127,23.8262,46800.0
2005-01-18 13:35:00,35.33,35.35,35.31,35.31,42800.0,23.833,23.8464,23.8195,23.8195,42800.0
2005-01-18 13:40:00,35.31,35.32,35.31,35.32,38400.0,23.8195,23.8262,23.8195,23.8262,38400.0
2005-01-18 13:45:00,35.31,35.33,35.31,35.31,27600.0,23.8195,23.833,23.8195,23.8195,27600.0
2005-01-18 13:50:00,35.31,35.35,35.31,35.35,21200.0,23.8195,23.8464,23.8195,23.8464,21200.0
2005-01-18 13:55:00,35.34,35.34,35.33,35.34,36400.0,23.8397,23.8397,23.833,23.8397,36400.0
2005-01-18 14:00:00,35.33,35.35,35.33,35.34,29000.0,23.833,23.8464,23.833,23.8397,29000.0
2005-01-18 14:05:00,35.34,35.35,35.34,35.35,75800.0,23.8397,23.8464,23.8397,23.8464,75800.0
2005-01-18 14:10:00,35.35,35.37,35.33,35.34,58000.0,23.8464,23.8599,23.833,23.8397,58000.0
2005-01-18 14:15:00,35.33,35.34,35.3,35.31,31200.0,23.833,23.8397,23.8127,23.8195,31200.0
2005-01-18 14:20:00,35.32,35.33,35.31,35.33,27400.0,23.8262,23.833,23.8195,23.833,27400.0
2005-01-18 14:25:00,35.33,35.35,35.33,35.34,19800.0,23.833,23.8464,23.833,23.8397,19800.0
2005-01-18 14:30:00,35.34,35.35,35.34,35.34,27800.0,23.8397,23.8464,23.8397,23.8397,27800.0
2005-01-18 14:35:00,35.34,35.35,35.28,35.29,52400.0,23.8397,23.8464,23.7992,23.806,52400.0
2005-01-18 14:40:00,35.28,35.28,35.24,35.25,26200.0,23.7992,23.7992,23.7722,23.779,26200.0
2005-01-18 14:45:00,35.25,35.3,35.22,35.29,19800.0,23.779,23.8127,23.7588,23.806,19800.0
2005-01-18 14:50:00,35.3,35.3,35.28,35.29,20600.0,23.8127,23.8127,23.7992,23.806,20600.0
2005-01-18 14:55:00,35.3,35.32,35.29,35.29,43200.0,23.8127,23.8262,23.806,23.806,43200.0
2005-01-18 15:00:00,35.29,35.3,35.27,35.3,40800.0,23.806,23.8127,23.7925,23.8127,40800.0
2005-01-18 15:05:00,35.31,35.32,35.27,35.3,31600.0,23.8195,23.8262,23.7925,23.8127,31600.0
2005-01-18 15:10:00,35.3,35.32,35.29,35.3,41800.0,23.8127,23.8262,23.806,23.8127,41800.0
2005-01-18 15:15:00,35.3,35.35,35.3,35.33,28400.0,23.8127,23.8464,23.8127,23.833,28400.0
2005-01-18 15:20:00,35.33,35.35,35.32,35.33,34400.0,23.833,23.8464,23.8262,23.833,34400.0
2005-01-18 15:25:00,35.34,35.45,35.34,35.44,121600.0,23.8397,23.9139,23.8397,23.9072,121600.0
2005-01-18 15:30:00,35.41,35.41,35.37,35.37,89000.0,23.8869,23.8869,23.8599,23.8599,89000.0
2005-01-18 15:35:00,35.37,35.37,35.35,35.37,51200.0,23.8599,23.8599,23.8464,23.8599,51200.0
2005-01-18 15:40:00,35.37,35.42,35.35,35.37,69400.0,23.8599,23.8937,23.8464,23.8599,69400.0
2005-01-18 15:45:00,35.37,35.4,35.37,35.4,47200.0,23.8599,23.8802,23.8599,23.8802,47200.0
2005-01-18 15:50:00,35.4,35.41,35.36,35.37,65600.0,23.8802,23.8869,23.8532,23.8599,65600.0
2005-01-18 15:55:00,35.35,35.35,35.32,35.34,97400.0,23.8464,23.8464,23.8262,23.8397,97400.0
2005-01-19 09:35:00,35.05,35.13,35.01,35.03,187800.0,23.6441,23.698,23.6171,23.6306,187800.0
2005-01-19 09:40:00,35.04,35.07,35.01,35.07,89800.0,23.6373,23.6576,23.6171,23.6576,89800.0
2005-01-19 09:45:00,35.07,35.07,34.95,34.96,131000.0,23.6576,23.6576,23.5766,23.5834,131000.0
2005-01-19 09:50:00,34.95,34.95,34.88,34.88,89400.0,23.5766,23.5766,23.5294,23.5294,89400.0
2005-01-19 09:55:00,34.88,34.92,34.83,34.9,89800.0,23.5294,23.5564,23.4957,23.5429,89800.0
2005-01-19 10:00:00,34.89,34.95,34.85,34.9,111400.0,23.5361,23.5766,23.5092,23.5429,111400.0
2005-01-19 10:05:00,34.9,34.95,34.89,34.95,97600.0,23.5429,23.5766,23.5361,23.5766,97600.0
2005-01-19 10:10:00,34.93,34.96,34.92,34.96,41400.0,23.5631,23.5834,23.5564,23.5834,41400.0
2005-01-19 10:15:00,34.95,34.98,34.95,34.96,64000.0,23.5766,23.5969,23.5766,23.5834,64000.0
2005-01-19 10:20:00,34.96,34.96,34.94,34.95,29000.0,23.5834,23.5834,23.5699,23.5766,29000.0
2005-01-19 10:25:00,34.95,34.98,34.94,34.97,40200.0,23.5766,23.5969,23.5699,23.5901,40200.0
2005-01-19 10:30:00,34.98,34.99,34.97,34.98,31600.0,23.5969,23.6036,23.5901,23.5969,31600.0
2005-01-19 10:35:00,34.98,35.02,34.98,35.0,35400.0,23.5969,23.6238,23.5969,23.6103,35400.0
2005-01-19 10:40:00,35.0,35.0,34.95,34.99,52200.0,23.6103,23.6103,23.5766,23.6036,52200.0
2005-01-19 10:45:00,34.99,35.0,34.97,34.98,68800.0,23.6036,23.6103,23.5901,23.5969,68800.0
2005-01-19 10:50:00,34.97,34.97,34.92,34.97,29000.0,23.5901,23.5901,23.5564,23.5901,29000.0
2005-01-19 10:55:00,34.95,34.99,34.93,34.99,28400.0,23.5766,23.6036,23.5631,23.6036,28400.0
2005-01-19 11:00:00,34.99,34.99,34.97,34.99,69400.0,23.6036,23.6036,23.5901,23.6036,69400.0
2005-01-19 11:05:00,34.99,35.0,34.99,34.99,36400.0,23.6036,23.6103,23.6036,23.6036,36400.0
2005-01-19 11:10:00,34.99,34.99,34.99,34.99,22200.0,23.6036,23.6036,23.6036,23.6036,22200.0
2005-01-19 11:15:00,34.99,35.0,34.96,34.99,40600.0,23.6036,23.6103,23.5834,23.6036,40600.0
2005-01-19 11:20:00,34.99,35.02,34.99,35.02,40400.0,23.6036,23.6238,23.6036,23.6238,40400.0
2005-01-19 11:25:00,35.02,35.03,35.01,35.02,22800.0,23.6238,23.6306,23.6171,23.6238,22800.0
2005-01-19 11:30:00,35.02,35.08,35.02,35.06,51000.0,23.6238,23.6643,23.6238,23.6508,51000.0
2005-01-19 11:35:00,35.06,35.06,34.99,35.01,31600.0,23.6508,23.6508,23.6036,23.6171,31600.0
2005-01-19 11:40:00,35.01,35.02,34.99,34.99,10600.0,23.6171,23.6238,23.6036,23.6036,10600.0
2005-01-19 11:45:00,34.99,35.01,34.98,34.99,19400.0,23.6036,23.6171,23.5969,23.6036,19400.0
2005-01-19 11:50:00,34.99,34.99,34.96,34.99,31200.0,23.6036,23.6036,23.5834,23.6036,31200.0
2005-01-19 11:55:00,34.98,35.01,34.98,35.01,58600.0,23.5969,23.6171,23.5969,23.6171,58600.0
2005-01-19 12:00:00,35.01,35.06,35.01,35.04,27400.0,23.6171,23.6508,23.6171,23.6373,27400.0
2005-01-19 12:05:00,35.03,35.03,34.99,34.99,70600.0,23.6306,23.6306,23.6036,23.6036,70600.0
2005-01-19 12:10:00,34.99,35.01,34.99,34.99,8400.0,23.6036,23.6171,23.6036,23.6036,8400.0
2005-01-19 12:15:00,35.0,35.01,34.99,35.01,7200.0,23.6103,23.6171,23.6036,23.6171,7200.0
2005-01-19 12:20:00,35.01,35.04,35.01,35.04,19600.0,23.6171,23.6373,23.6171,23.6373,19600.0
2005-01-19 12:25:00,35.04,35.06,35.02,35.06,51000.0,23.6373,23.6508,23.6238,23.6508,51000.0
2005-01-19 12:30:00,35.05,35.1,35.05,35.1,22800.0,23.6441,23.6778,23.6441,23.6778,22800.0
2005-01-19 12:35:00,35.1,35.15,35.1,35.13,36600.0,23.6778,23.7115,23.6778,23.698,36600.0
2005-01-19 12:40:00,35.13,35.13,35.1,35.1,39400.0,23.698,23.698,23.6778,23.6778,39400.0
2005-01-19 12:45:00,35.09,35.12,35.09,35.11,41600.0,23.6711,23.6913,23.6711,23.6846,41600.0
2005-01-19 12:50:00,35.1,35.15,35.1,35.14,25000.0,23.6778,23.7115,23.6778,23.7048,25000.0
2005-01-19 12:55:00,35.14,35.19,35.14,35.19,30800.0,23.7048,23.7385,23.7048,23.7385,30800.0
2005-01-19 13:00:00,35.19,35.2,35.16,35.2,29400.0,23.7385,23.7453,23.7183,23.7453,29400.0
2005-01-19 13:05:00,35.19,35.19,35.18,35.18,4600.0,23.7385,23.7385,23.7318,23.7318,4600.0
2005-01-19 13:10:00,35.18,35.18,35.16,35.18,16000.0,23.7318,23.7318,23.7183,23.7318,16000.0
2005-01-19 13:15:00,35.18,35.2,35.17,35.2,8600.0,23.7318,23.7453,23.725,23.7453,8600.0
2005-01-19 13:20:00,35.2,35.23,35.2,35.21,25600.0,23.7453,23.7655,23.7453,23.752,25600.0
2005-01-19 13:25:00,35.21,35.21,35.17,35.17,16200.0,23.752,23.752,23.725,23.725,16200.0
2005-01-19 13:30:00,35.17,35.17,35.09,35.09,29600.0,23.725,23.725,23.6711,23.6711,29600.0
2005-01-19 13:35:00,35.09,35.1,35.08,35.1,33600.0,23.6711,23.6778,23.6643,23.6778,33600.0
2005-01-19 13:40:00,35.1,35.12,35.09,35.12,15400.0,23.6778,23.6913,23.6711,23.6913,15400.0
2005-01-19 13:45:00,35.12,35.12,35.11,35.12,14600.0,23.6913,23.6913,23.6846,23.6913,14600.0
2005-01-19 13:50:00,35.12,35.12,35.08,35.1,21400.0,23.6913,23.6913,23.6643,23.6778,21400.0
2005-01-19 13:55:00,35.11,35.13,35.1,35.1,21000.0,23.6846,23.698,23.6778,23.6778,21000.0
2005-01-19 14:00:00,35.12,35.13,35.07,35.12,22000.0,23.6913,23.698,23.6576,23.6913,22000.0
2005-01-19 14:05:00,35.12,35.12,35.08,35.1,19000.0,23.6913,23.6913,23.6643,23.6778,19000.0
2005-01-19 14:10:00,35.1,35.12,35.09,35.1,36600.0,23.6778,23.6913,23.6711,23.6778,36600.0
2005-01-19 14:15:00,35.1,35.13,35.1,35.11,72000.0,23.6778,23.698,23.6778,23.6846,72000.0
2005-01-19 14:20:00,35.1,35.13,35.1,35.12,27600.0,23.6778,23.698,23.6778,23.6913,27600.0
2005-01-19 14:25:00,35.12,35.12,35.1,35.12,39000.0,23.6913,23.6913,23.6778,23.6913,39000.0
2005-01-19 14:30:00,35.12,35.15,35.12,35.15,26200.0,23.6913,23.7115,23.6913,23.7115,26200.0
2005-01-19 14:35:00,35.15,35.15,35.1,35.12,35400.0,23.7115,23.7115,23.6778,23.6913,35400.0
2005-01-19 14:40:00,35.13,35.13,35.12,35.13,18000.0,23.698,23.698,23.6913,23.698,18000.0
2005-01-19 14:45:00,35.13,35.15,35.13,35.15,11400.0,23.698,23.7115,23.698,23.7115,11400.0
2005-01-19 14:50:00,35.15,35.2,35.15,35.19,18000.0,23.7115,23.7453,23.7115,23.7385,18000.0
2005-01-19 14:55:00,35.17,35.21,35.17,35.21,32400.0,23.725,23.752,23.725,23.752,32400.0
2005-01-19 15:00:00,35.21,35.24,35.21,35.24,24000.0,23.752,23.7722,23.752,23.7722,24000.0
2005-01-19 15:05:00,35.24,35.26,35.24,35.24,33800.0,23.7722,23.7857,23.7722,23.7722,33800.0
2005-01-19 15:10:00,35.25,35.25,35.18,35.19,26000.0,23.779,23.779,23.7318,23.7385,26000.0
2005-01-19 15:15:00,35.17,35.18,35.15,35.17,13400.0,23.725,23.7318,23.7115,23.725,13400.0
2005-01-19 15:20:00,35.17,35.18,35.13,35.13,48200.0,23.725,23.7318,23.698,23.698,48200.0
2005-01-19 15:25:00,35.13,35.13,35.09,35.09,24800.0,23.698,23.698,23.6711,23.6711,24800.0
2005-01-19 15:30:00,35.08,35.08,35.01,35.06,76000.0,23.6643,23.6643,23.6171,23.6508,76000.0
2005-01-19 15:35:00,35.07,35.1,35.07,35.08,62800.0,23.6576,23.6778,23.6576,23.6643,62800.0
2005-01-19 15:40:00,35.08,35.12,35.06,35.11,26600.0,23.6643,23.6913,23.6508,23.6846,26600.0
2005-01-19 15:45:00,35.12,35.12,35.07,35.07,38400.0,23.6913,23.6913,23.6576,23.6576,38400.0
2005-01-19 15:50:00,35.07,35.08,35.06,35.07,36600.0,23.6576,23.6643,23.6508,23.6576,36600.0
2005-01-19 15:55:00,35.07,35.07,35.0,35.0,48800.0,23.6576,23.6576,23.6103,23.6103,48800.0
2005-01-20 09:30:00,34.8,34.85,34.8,34.85,73600.0,23.4754,23.5092,23.4754,23.5092,73600.0
2005-01-20 09:35:00,34.85,34.92,34.85,34.87,20200.0,23.5092,23.5564,23.5092,23.5227,20200.0
2005-01-20 09:40:00,34.85,34.86,34.79,34.79,33600.0,23.5092,23.5159,23.4687,23.4687,33600.0
2005-01-20 09:45:00,34.8,34.91,34.75,34.8,27600.0,23.4754,23.5496,23.4417,23.4754,27600.0
2005-01-20 09:50:00,34.82,34.82,34.77,34.77,29000.0,23.4889,23.4889,23.4552,23.4552,29000.0
2005-01-20 09:55:00,34.77,34.77,34.75,34.76,61000.0,23.4552,23.4552,23.4417,23.4484,61000.0
2005-01-20 10:00:00,34.76,34.79,34.74,34.77,93000.0,23.4484,23.4687,23.435,23.4552,93000.0
2005-01-20 10:05:00,34.78,34.79,34.76,34.77,29600.0,23.4619,23.4687,23.4484,23.4552,29600.0
2005-01-20 10:10:00,34.78,34.86,34.77,34.85,81200.0,23.4619,23.5159,23.4552,23.5092,81200.0
2005-01-20 10:15:00,34.85,34.85,34.77,34.79,30600.0,23.5092,23.5092,23.4552,23.4687,30600.0
2005-01-20 10:20:00,34.79,34.81,34.78,34.78,29200.0,23.4687,23.4822,23.4619,23.4619,29200.0
2005-01-20 10:25:00,34.78,34.78,34.72,34.73,60200.0,23.4619,23.4619,23.4215,23.4282,60200.0
2005-01-20 10:30:00,34.76,34.77,34.74,34.75,52200.0,23.4484,23.4552,23.435,23.4417,52200.0
2005-01-20 10:35:00,34.74,34.83,34.74,34.81,34800.0,23.435,23.4957,23.435,23.4822,34800.0
2005-01-20 10:40:00,34.8,34.8,34.74,34.74,7800.0,23.4754,23.4754,23.435,23.435,7800.0
2005-01-20 10:45:00,34.74,34.74,34.73,34.73,14400.0,23.435,23.435,23.4282,23.4282,14400.0
2005-01-20 10:50:00,34.73,34.77,34.71,34.74,31200.0,23.4282,23.4552,23.4147,23.435,31200.0
2005-01-20 10:55:00,34.74,34.76,34.74,34.76,15400.0,23.435,23.4484,23.435,23.4484,15400.0
2005-01-20 11:00:00,34.76,34.79,34.76,34.77,24200.0,23.4484,23.4687,23.4484,23.4552,24200.0
2005-01-20 11:05:00,34.77,34.84,34.76,34.83,44600.0,23.4552,23.5024,23.4484,23.4957,44600.0
2005-01-20 11:10:00,34.82,34.82,34.78,34.79,14200.0,23.4889,23.4889,23.4619,23.4687,14200.0
2005-01-20 11:15:00,34.78,34.78,34.77,34.77,11800.0,23.4619,23.4619,23.4552,23.4552,11800.0
2005-01-20 11:20:00,34.76,34.76,34.74,34.75,17200.0,23.4484,23.4484,23.435,23.4417,17200.0
2005-01-20 11:25:00,34.74,34.77,34.74,34.77,9200.0,23.435,23.4552,23.435,23.4552,9200.0
2005-01-20 11:30:00,34.77,34.8,34.76,34.8,14400.0,23.4552,23.4754,23.4484,23.4754,14400.0
2005-01-20 11:35:00,34.8,34.93,34.8,34.89,31800.0,23.4754,23.5631,23.4754,23.5361,31800.0
2005-01-20 11:40:00,34.88,34.89,34.85,34.88,16800.0,23.5294,23.5361,23.5092,23.5294,16800.0
2005-01-20 11:45:00,34.87,34.88,34.85,34.85,16200.0,23.5227,23.5294,23.5092,23.5092,16200.0
2005-01-20 11:50:00,34.87,34.87,34.84,34.85,26400.0,23.5227,23.5227,23.5024,23.5092,26400.0
2005-01-20 11:55:00,34.85,34.92,34.85,34.88,30400.0,23.5092,23.5564,23.5092,23.5294,30400.0
2005-01-20 12:00:00,34.88,34.88,34.8,34.83,38400.0,23.5294,23.5294,23.4754,23.4957,38400.0
2005-01-20 12:05:00,34.84,34.92,34.83,34.88,23000.0,23.5024,23.5564,23.4957,23.5294,23000.0
2005-01-20 12:10:00,34.87,34.89,34.84,34.88,29400.0,23.5227,23.5361,23.5024,23.5294,29400.0
2005-01-20 12:15:00,34.88,34.88,34.88,34.88,8800.0,23.5294,23.5294,23.5294,23.5294,8800.0
2005-01-20 12:20:00,34.89,34.9,34.88,34.88,39200.0,23.5361,23.5429,23.5294,23.5294,39200.0
2005-01-20 12:25:00,34.89,34.9,34.84,34.84,24200.0,23.5361,23.5429,23.5024,23.5024,24200.0
2005-01-20 12:30:00,34.84,34.9,34.84,34.87,17600.0,23.5024,23.5429,23.5024,23.5227,17600.0
2005-01-20 12:35:00,34.9,34.9,34.86,34.86,22400.0,23.5429,23.5429,23.5159,23.5159,22400.0
2005-01-20 12:40:00,34.87,34.88,34.85,34.85,29400.0,23.5227,23.5294,23.5092,23.5092,29400.0
2005-01-20 12:45:00,34.84,34.87,34.82,34.87,20600.0,23.5024,23.5227,23.4889,23.5227,20600.0
2005-01-20 12:50:00,34.87,34.88,34.84,34.84,8600.0,23.5227,23.5294,23.5024,23.5024,8600.0
2005-01-20 12:55:00,34.84,34.86,34.84,34.84,8200.0,23.5024,23.5159,23.5024,23.5024,8200.0
2005-01-20 13:00:00,34.84,34.88,34.83,34.87,28800.0,23.5024,23.5294,23.4957,23.5227,28800.0
2005-01-20 13:05:00,34.88,34.88,34.87,34.88,8400.0,23.5294,23.5294,23.5227,23.5294,8400.0
2005-01-20 13:10:00,34.88,34.88,34.79,34.8,33200.0,23.5294,23.5294,23.4687,23.4754,33200.0
2005-01-20 13:15:00,34.8,34.8,34.76,34.76,42600.0,23.4754,23.4754,23.4484,23.4484,42600.0
2005-01-20 13:20:00,34.76,34.78,34.75,34.75,39000.0,23.4484,23.4619,23.4417,23.4417,39000.0
2005-01-20 13:25:00,34.76,34.77,34.71,34.71,114800.0,23.4484,23.4552,23.4147,23.4147,114800.0
2005-01-20 13:30:00,34.71,34.74,34.7,34.74,19000.0,23.4147,23.435,23.408,23.435,19000.0
2005-01-20 13:35:00,34.75,34.79,34.74,34.79,40200.0,23.4417,23.4687,23.435,23.4687,40200.0
2005-01-20 13:40:00,34.79,34.8,34.78,34.79,17000.0,23.4687,23.4754,23.4619,23.4687,17000.0
2005-01-20 13:45:00,34.79,34.79,34.76,34.76,14000.0,23.4687,23.4687,23.4484,23.4484,14000.0
2005-01-20 13:50:00,34.76,34.77,34.73,34.73,30000.0,23.4484,23.4552,23.4282,23.4282,30000.0
2005-01-20 13:55:00,34.75,34.77,34.74,34.77,72400.0,23.4417,23.4552,23.435,23.4552,72400.0
2005-01-20 14:00:00,34.77,34.79,34.77,34.77,13600.0,23.4552,23.4687,23.4552,23.4552,13600.0
2005-01-20 14:05:00,34.77,34.83,34.77,34.83,21800.0,23.4552,23.4957,23.4552,23.4957,21800.0
2005-01-20 14:10:00,34.83,34.85,34.8,34.82,26800.0,23.4957,23.5092,23.4754,23.4889,26800.0
2005-01-20 14:15:00,34.82,34.88,34.82,34.84,62400.0,23.4889,23.5294,23.4889,23.5024,62400.0
2005-01-20 14:20:00,34.83,34.87,34.8,34.8,20200.0,23.4957,23.5227,23.4754,23.4754,20200.0
2005-01-20 14:25:00,34.83,34.85,34.78,34.78,13200.0,23.4957,23.5092,23.4619,23.4619,13200.0
2005-01-20 14:30:00,34.77,34.84,34.77,34.84,34800.0,23.4552,23.5024,23.4552,23.5024,34800.0
2005-01-20 14:35:00,34.83,34.83,34.74,34.75,27800.0,23.4957,23.4957,23.435,23.4417,27800.0
2005-01-20 14:40:00,34.76,34.84,34.75,34.84,17800.0,23.4484,23.5024,23.4417,23.5024,17800.0
2005-01-20 14:45:00,34.82,34.84,34.76,34.8,16400.0,23.4889,23.5024,23.4484,23.4754,16400.0
2005-01-20 14:50:00,34.81,34.85,34.81,34.85,18400.0,23.4822,23.5092,23.4822,23.5092,18400.0
2005-01-20 14:55:00,34.83,34.83,34.74,34.8,28200.0,23.4957,23.4957,23.435,23.4754,28200.0
2005-01-20 15:00:00,34.79,34.79,34.71,34.72,32200.0,23.4687,23.4687,23.4147,23.4215,32200.0
2005-01-20 15:05:00,34.72,34.73,34.71,34.72,28600.0,23.4215,23.4282,23.4147,23.4215,28600.0
2005-01-20 15:10:00,34.72,34.8,34.72,34.75,36200.0,23.4215,23.4754,23.4215,23.4417,36200.0
2005-01-20 15:15:00,34.76,34.77,34.72,34.74,33800.0,23.4484,23.4552,23.4215,23.435,33800.0
2005-01-20 15:20:00,34.74,34.77,34.73,34.75,49600.0,23.435,23.4552,23.4282,23.4417,49600.0
2005-01-20 15:25:00,34.76,34.76,34.68,34.7,47000.0,23.4484,23.4484,23.3945,23.408,47000.0
2005-01-20 15:30:00,34.68,34.74,34.67,34.71,83600.0,23.3945,23.435,23.3877,23.4147,83600.0
2005-01-20 15:35:00,34.71,34.73,34.65,34.7,62200.0,23.4147,23.4282,23.3742,23.408,62200.0
2005-01-20 15:40:00,34.7,34.71,34.65,34.65,31800.0,23.408,23.4147,23.3742,23.3742,31800.0
2005-01-20 15:45:00,34.65,34.68,34.63,34.67,66000.0,23.3742,23.3945,23.3608,23.3877,66000.0
2005-01-20 15:50:00,34.68,34.68,34.65,34.65,78800.0,23.3945,23.3945,23.3742,23.3742,78800.0
2005-01-20 15:55:00,34.65,34.65,34.57,34.64,115600.0,23.3742,23.3742,23.3203,23.3675,115600.0
2005-01-21 09:30:00,34.38,34.49,34.35,34.45,176800.0,23.1921,23.2663,23.1719,23.2393,176800.0
2005-01-21 09:35:00,34.45,34.46,34.38,34.38,46400.0,23.2393,23.2461,23.1921,23.1921,46400.0
2005-01-21 09:40:00,34.37,34.4,34.25,34.25,64200.0,23.1854,23.2056,23.1044,23.1044,64200.0
2005-01-21 09:45:00,34.2,34.25,34.15,34.15,177800.0,23.0707,23.1044,23.037,23.037,177800.0
2005-01-21 09:50:00,34.13,34.13,34.1,34.12,139000.0,23.0235,23.0235,23.0032,23.0167,139000.0
2005-01-21 09:55:00,34.12,34.12,34.1,34.1,126800.0,23.0167,23.0167,23.0032,23.0032,126800.0
2005-01-21 10:00:00,34.1,34.18,34.1,34.18,65000.0,23.0032,23.0572,23.0032,23.0572,65000.0
2005-01-21 10:05:00,34.17,34.27,34.17,34.19,80400.0,23.0504,23.1179,23.0504,23.0639,80400.0
2005-01-21 10:10:00,34.19,34.21,34.13,34.13,43800.0,23.0639,23.0774,23.0235,23.0235,43800.0
2005-01-21 10:15:00,34.13,34.2,34.1,34.16,55600.0,23.0235,23.0707,23.0032,23.0437,55600.0
2005-01-21 10:20:00,34.17,34.23,34.13,34.21,51000.0,23.0504,23.0909,23.0235,23.0774,51000.0
2005-01-21 10:25:00,34.21,34.27,34.21,34.27,111800.0,23.0774,23.1179,23.0774,23.1179,111800.0
2005-01-21 10:30:00,34.28,34.33,34.27,34.33,79400.0,23.1246,23.1584,23.1179,23.1584,79400.0
2005-01-21 10:35:00,34.33,34.35,34.3,34.32,46800.0,23.1584,23.1719,23.1381,23.1516,46800.0
2005-01-21 10:40:00,34.31,34.37,34.3,34.37,59400.0,23.1449,23.1854,23.1381,23.1854,59400.0
2005-01-21 10:45:00,34.37,34.37,34.33,34.34,68600.0,23.1854,23.1854,23.1584,23.1651,68600.0
2005-01-21 10:50:00,34.33,34.35,34.27,34.27,39200.0,23.1584,23.1719,23.1179,23.1179,39200.0
2005-01-21 10:55:00,34.27,34.27,34.21,34.22,48600.0,23.1179,23.1179,23.0774,23.0842,48600.0
2005-01-21 11:00:00,34.21,34.29,34.21,34.24,48600.0,23.0774,23.1314,23.0774,23.0977,48600.0
2005-01-21 11:05:00,34.23,34.27,34.22,34.25,60800.0,23.0909,23.1179,23.0842,23.1044,60800.0
2005-01-21 11:10:00,34.26,34.28,34.23,34.27,26800.0,23.1112,23.1246,23.0909,23.1179,26800.0
2005-01-21 11:15:00,34.27,34.32,34.27,34.3,26800.0,23.1179,23.1516,23.1179,23.1381,26800.0
2005-01-21 11:20:00,34.3,34.33,34.26,34.32,40600.0,23.1381,23.1584,23.1112,23.1516,40600.0
2005-01-21 11:25:00,34.33,34.33,34.27,34.27,19800.0,23.1584,23.1584,23.1179,23.1179,19800.0
2005-01-21 11:30:00,34.26,34.27,34.24,34.27,47200.0,23.1112,23.1179,23.0977,23.1179,47200.0
2005-01-21 11:35:00,34.27,34.27,34.24,34.24,11800.0,23.1179,23.1179,23.0977,23.0977,11800.0
2005-01-21 11:40:00,34.24,34.27,34.24,34.26,19400.0,23.0977,23.1179,23.0977,23.1112,19400.0
2005-01-21 11:45:00,34.26,34.28,34.2,34.23,66200.0,23.1112,23.1246,23.0707,23.0909,66200.0
2005-01-21 11:50:00,34.23,34.27,34.22,34.27,28200.0,23.0909,23.1179,23.0842,23.1179,28200.0
2005-01-21 11:55:00,34.27,34.28,34.25,34.25,22800.0,23.1179,23.1246,23.1044,23.1044,22800.0
2005-01-21 12:00:00,34.25,34.25,34.23,34.23,38600.0,23.1044,23.1044,23.0909,23.0909,38600.0
2005-01-21 12:05:00,34.23,34.24,34.22,34.23,175600.0,23.0909,23.0977,23.0842,23.0909,175600.0
2005-01-21 12:10:00,34.23,34.24,34.23,34.24,25400.0,23.0909,23.0977,23.0909,23.0977,25400.0
2005-01-21 12:15:00,34.24,34.26,34.24,34.25,26200.0,23.0977,23.1112,23.0977,23.1044,26200.0
2005-01-21 12:20:00,34.24,34.24,34.22,34.22,36400.0,23.0977,23.0977,23.0842,23.0842,36400.0
2005-01-21 12:25:00,34.21,34.24,34.21,34.22,26400.0,23.0774,23.0977,23.0774,23.0842,26400.0
2005-01-21 12:30:00,34.22,34.26,34.21,34.25,92800.0,23.0842,23.1112,23.0774,23.1044,92800.0
2005-01-21 12:35:00,34.25,34.25,34.23,34.24,21000.0,23.1044,23.1044,23.0909,23.0977,21000.0
2005-01-21 12:40:00,34.24,34.27,34.24,34.25,23600.0,23.0977,23.1179,23.0977,23.1044,23600.0
2005-01-21 12:45:00,34.25,34.27,34.24,34.24,15400.0,23.1044,23.1179,23.0977,23.0977,15400.0
2005-01-21 12:50:00,34.23,34.23,34.18,34.22,27600.0,23.0909,23.0909,23.0572,23.0842,27600.0
2005-01-21 12:55:00,34.21,34.21,34.16,34.16,17200.0,23.0774,23.0774,23.0437,23.0437,17200.0
2005-01-21 13:00:00,34.15,34.16,34.13,34.13,52600.0,23.037,23.0437,23.0235,23.0235,52600.0
2005-01-21 13:05:00,34.13,34.13,34.1,34.11,74400.0,23.0235,23.0235,23.0032,23.01,74400.0
2005-01-21 13:10:00,34.11,34.13,34.1,34.13,56000.0,23.01,23.0235,23.0032,23.0235,56000.0
2005-01-21 13:15:00,34.13,34.13,34.1,34.1,39600.0,23.0235,23.0235,23.0032,23.0032,39600.0
2005-01-21 13:20:00,34.1,34.1,34.06,34.06,43800.0,23.0032,23.0032,22.9762,22.9762,43800.0
2005-01-21 13:25:00,34.06,34.06,33.99,33.99,73400.0,22.9762,22.9762,22.929,22.929,73400.0
2005-01-21 13:30:00,33.95,33.99,33.93,33.95,105800.0,22.902,22.929,22.8885,22.902,105800.0
2005-01-21 13:35:00,33.94,33.96,33.89,33.9,63000.0,22.8953,22.9088,22.8616,22.8683,63000.0
2005-01-21 13:40:00,33.9,33.9,33.81,33.83,57400.0,22.8683,22.8683,22.8076,22.8211,57400.0
2005-01-21 13:45:00,33.83,33.86,33.82,33.85,40800.0,22.8211,22.8413,22.8143,22.8346,40800.0
2005-01-21 13:50:00,33.85,33.86,33.82,33.85,69600.0,22.8346,22.8413,22.8143,22.8346,69600.0
2005-01-21 13:55:00,33.86,33.91,33.84,33.91,24400.0,22.8413,22.8751,22.8278,22.8751,24400.0
2005-01-21 14:00:00,33.91,33.96,33.91,33.96,65400.0,22.8751,22.9088,22.8751,22.9088,65400.0
2005-01-21 14:05:00,33.96,34.0,33.95,33.98,37000.0,22.9088,22.9358,22.902,22.9223,37000.0
2005-01-21 14:10:00,33.98,33.98,33.93,33.95,48800.0,22.9223,22.9223,22.8885,22.902,48800.0
2005-01-21 14:15:00,33.95,33.99,33.95,33.96,22800.0,22.902,22.929,22.902,22.9088,22800.0
2005-01-21 14:20:00,33.96,33.99,33.96,33.99,17200.0,22.9088,22.929,22.9088,22.929,17200.0
2005-01-21 14:25:00,33.99,34.02,33.99,33.99,36400.0,22.929,22.9493,22.929,22.929,36400.0
2005-01-21 14:30:00,33.99,33.99,33.96,33.98,23400.0,22.929,22.929,22.9088,22.9223,23400.0
2005-01-21 14:35:00,33.98,33.98,33.94,33.94,11600.0,22.9223,22.9223,22.8953,22.8953,11600.0
2005-01-21 14:40:00,33.93,33.93,33.92,33.93,18600.0,22.8885,22.8885,22.8818,22.8885,18600.0
2005-01-21 14:45:00,33.93,33.93,33.88,33.9,46800.0,22.8885,22.8885,22.8548,22.8683,46800.0
2005-01-21 14:50:00,33.9,33.94,33.89,33.93,56200.0,22.8683,22.8953,22.8616,22.8885,56200.0
2005-01-21 14:55:00,33.94,33.97,33.93,33.97,57200.0,22.8953,22.9155,22.8885,22.9155,57200.0
2005-01-21 15:00:00,33.98,34.0,33.98,33.99,100000.0,22.9223,22.9358,22.9223,22.929,100000.0
2005-01-21 15:05:00,34.0,34.0,33.97,33.97,37400.0,22.9358,22.9358,22.9155,22.9155,37400.0
2005-01-21 15:10:00,33.98,33.98,33.93,33.96,98800.0,22.9223,22.9223,22.8885,22.9088,98800.0
2005-01-21 15:15:00,33.96,33.96,33.94,33.94,13400.0,22.9088,22.9088,22.8953,22.8953,13400.0
2005-01-21 15:20:00,33.94,33.98,33.94,33.97,113000.0,22.8953,22.9223,22.8953,22.9155,113000.0
2005-01-21 15:25:00,33.97,34.01,33.97,33.99,68400.0,22.9155,22.9425,22.9155,22.929,68400.0
2005-01-21 15:30:00,34.0,34.01,34.0,34.01,59600.0,22.9358,22.9425,22.9358,22.9425,59600.0
2005-01-21 15:35:00,34.01,34.04,34.01,34.03,48000.0,22.9425,22.9627,22.9425,22.956,48000.0
2005-01-21 15:40:00,34.02,34.08,34.02,34.08,55200.0,22.9493,22.9897,22.9493,22.9897,55200.0
2005-01-21 15:45:00,34.07,34.14,34.06,34.13,99400.0,22.983,23.0302,22.9762,23.0235,99400.0
2005-01-21 15:50:00,34.1,34.17,34.1,34.11,119000.0,23.0032,23.0504,23.0032,23.01,119000.0
2005-01-21 15:55:00,34.1,34.1,34.0,34.0,152000.0,23.0032,23.0032,22.9358,22.9358,152000.0
2005-01-24 09:30:00,33.99,34.06,33.99,34.03,51000.0,22.929,22.9762,22.929,22.956,51000.0
2005-01-24 09:35:00,34.06,34.13,34.05,34.13,33600.0,22.9762,23.0235,22.9695,23.0235,33600.0
2005-01-24 09:40:00,34.13,34.15,34.08,34.1,22600.0,23.0235,23.037,22.9897,23.0032,22600.0
2005-01-24 09:45:00,34.1,34.1,34.02,34.04,28200.0,23.0032,23.0032,22.9493,22.9627,28200.0
2005-01-24 09:50:00,34.05,34.06,33.97,33.97,36400.0,22.9695,22.9762,22.9155,22.9155,36400.0
2005-01-24 09:55:00,33.96,34.04,33.93,33.93,22800.0,22.9088,22.9627,22.8885,22.8885,22800.0
2005-01-24 10:00:00,33.93,33.96,33.83,33.84,61600.0,22.8885,22.9088,22.8211,22.8278,61600.0
2005-01-24 10:05:00,33.84,33.85,33.77,33.83,74000.0,22.8278,22.8346,22.7806,22.8211,74000.0
2005-01-24 10:10:00,33.82,33.87,33.77,33.81,46400.0,22.8143,22.8481,22.7806,22.8076,46400.0
2005-01-24 10:15:00,33.81,33.92,33.77,33.88,57400.0,22.8076,22.8818,22.7806,22.8548,57400.0
2005-01-24 10:20:00,33.88,33.88,33.71,33.71,82400.0,22.8548,22.8548,22.7401,22.7401,82400.0
2005-01-24 10:25:00,33.71,33.75,33.68,33.73,36000.0,22.7401,22.7671,22.7199,22.7536,36000.0
2005-01-24 10:30:00,33.74,33.85,33.72,33.84,48000.0,22.7604,22.8346,22.7469,22.8278,48000.0
2005-01-24 10:35:00,33.84,33.88,33.8,33.8,30600.0,22.8278,22.8548,22.8008,22.8008,30600.0
2005-01-24 10:40:00,33.8,33.83,33.8,33.8,26800.0,22.8008,22.8211,22.8008,22.8008,26800.0
2005-01-24 10:45:00,33.8,33.81,33.77,33.8,27400.0,22.8008,22.8076,22.7806,22.8008,27400.0
2005-01-24 10:50:00,33.82,33.82,33.72,33.72,43400.0,22.8143,22.8143,22.7469,22.7469,43400.0
2005-01-24 10:55:00,33.73,33.73,33.64,33.7,18200.0,22.7536,22.7536,22.6929,22.7334,18200.0
2005-01-24 11:00:00,33.71,33.75,33.68,33.68,41400.0,22.7401,22.7671,22.7199,22.7199,41400.0
2005-01-24 11:05:00,33.68,33.7,33.63,33.69,29800.0,22.7199,22.7334,22.6862,22.7266,29800.0
2005-01-24 11:10:00,33.69,33.72,33.67,33.67,33400.0,22.7266,22.7469,22.7132,22.7132,33400.0
2005-01-24 11:15:00,33.66,33.74,33.64,33.74,30400.0,22.7064,22.7604,22.6929,22.7604,30400.0
2005-01-24 11:20:00,33.75,33.76,33.7,33.72,34000.0,22.7671,22.7739,22.7334,22.7469,34000.0
2005-01-24 11:25:00,33.74,33.78,33.73,33.77,17600.0,22.7604,22.7874,22.7536,22.7806,17600.0
2005-01-24 11:30:00,33.77,33.81,33.75,33.78,35400.0,22.7806,22.8076,22.7671,22.7874,35400.0
2005-01-24 11:35:00,33.82,33.87,33.77,33.77,29200.0,22.8143,22.8481,22.7806,22.7806,29200.0
2005-01-24 11:40:00,33.77,33.77,33.73,33.76,47200.0,22.7806,22.7806,22.7536,22.7739,47200.0
2005-01-24 11:45:00,33.76,33.84,33.76,33.82,21000.0,22.7739,22.8278,22.7739,22.8143,21000.0
2005-01-24 11:50:00,33.83,33.85,33.82,33.83,14600.0,22.8211,22.8346,22.8143,22.8211,14600.0
2005-01-24 11:55:00,33.84,33.85,33.81,33.85,25800.0,22.8278,22.8346,22.8076,22.8346,25800.0
2005-01-24 12:00:00,33.85,33.92,33.85,33.89,33800.0,22.8346,22.8818,22.8346,22.8616,33800.0
2005-01-24 12:05:00,33.89,33.89,33.86,33.87,21600.0,22.8616,22.8616,22.8413,22.8481,21600.0
2005-01-24 12:10:00,33.88,33.9,33.87,33.9,36000.0,22.8548,22.8683,22.8481,22.8683,36000.0
2005-01-24 12:15:00,33.89,33.9,33.85,33.9,16800.0,22.8616,22.8683,22.8346,22.8683,16800.0
2005-01-24 12:20:00,33.9,33.9,33.86,33.89,46800.0,22.8683,22.8683,22.8413,22.8616,46800.0
2005-01-24 12:25:00,33.88,33.88,33.85,33.85,18200.0,22.8548,22.8548,22.8346,22.8346,18200.0
2005-01-24 12:30:00,33.85,33.88,33.79,33.88,23800.0,22.8346,22.8548,22.7941,22.8548,23800.0
2005-01-24 12:35:00,33.88,33.91,33.88,33.88,12200.0,22.8548,22.8751,22.8548,22.8548,12200.0
2005-01-24 12:40:00,33.88,33.91,33.87,33.91,19800.0,22.8548,22.8751,22.8481,22.8751,19800.0
2005-01-24 12:45:00,33.92,33.95,33.88,33.92,34200.0,22.8818,22.902,22.8548,22.8818,34200.0
2005-01-24 12:50:00,33.92,33.92,33.9,33.91,11400.0,22.8818,22.8818,22.8683,22.8751,11400.0
2005-01-24 12:55:00,33.91,33.91,33.87,33.88,11800.0,22.8751,22.8751,22.8481,22.8548,11800.0
2005-01-24 13:00:00,33.88,33.94,33.88,33.91,31400.0,22.8548,22.8953,22.8548,22.8751,31400.0
2005-01-24 13:05:00,33.91,33.97,33.91,33.95,17000.0,22.8751,22.9155,22.8751,22.902,17000.0
2005-01-24 13:10:00,33.95,34.01,33.95,34.01,16000.0,22.902,22.9425,22.902,22.9425,16000.0
2005-01-24 13:15:00,34.01,34.05,34.01,34.02,23400.0,22.9425,22.9695,22.9425,22.9493,23400.0
2005-01-24 13:20:00,34.02,34.05,34.02,34.02,34000.0,22.9493,22.9695,22.9493,22.9493,34000.0
2005-01-24 13:25:00,34.02,34.06,34.01,34.05,19600.0,22.9493,22.9762,22.9425,22.9695,19600.0
2005-01-24 13:30:00,34.04,34.04,34.02,34.04,21600.0,22.9627,22.9627,22.9493,22.9627,21600.0
2005-01-24 13:35:00,34.03,34.04,34.0,34.01,13200.0,22.956,22.9627,22.9358,22.9425,13200.0
2005-01-24 13:40:00,34.01,34.01,34.0,34.0,9600.0,22.9425,22.9425,22.9358,22.9358,9600.0
2005-01-24 13:45:00,34.01,34.01,33.97,33.97,12800.0,22.9425,22.9425,22.9155,22.9155,12800.0
2005-01-24 13:50:00,33.98,33.98,33.96,33.96,8000.0,22.9223,22.9223,22.9088,22.9088,8000.0
2005-01-24 13:55:00,33.95,33.95,33.9,33.9,19400.0,22.902,22.902,22.8683,22.8683,19400.0
2005-01-24 14:00:00,33.91,33.98,33.91,33.98,27000.0,22.8751,22.9223,22.8751,22.9223,27000.0
2005-01-24 14:05:00,33.98,34.0,33.96,33.99,20400.0,22.9223,22.9358,22.9088,22.929,20400.0
2005-01-24 14:10:00,33.99,33.99,33.96,33.96,6000.0,22.929,22.929,22.9088,22.9088,6000.0
2005-01-24 14:15:00,33.98,33.98,33.93,33.94,10600.0,22.9223,22.9223,22.8885,22.8953,10600.0
2005-01-24 14:20:00,33.94,33.94,33.9,33.93,10800.0,22.8953,22.8953,22.8683,22.8885,10800.0
2005-01-24 14:25:00,33.93,33.94,33.85,33.85,14200.0,22.8885,22.8953,22.8346,22.8346,14200.0
2005-01-24 14:30:00,33.86,33.88,33.85,33.85,18800.0,22.8413,22.8548,22.8346,22.8346,18800.0
2005-01-24 14:35:00,33.85,33.88,33.85,33.88,22200.0,22.8346,22.8548,22.8346,22.8548,22200.0
2005-01-24 14:40:00,33.88,33.88,33.82,33.82,24200.0,22.8548,22.8548,22.8143,22.8143,24200.0
2005-01-24 14:45:00,33.82,33.88,33.82,33.87,28000.0,22.8143,22.8548,22.8143,22.8481,28000.0
2005-01-24 14:50:00,33.88,33.88,33.81,33.82,22000.0,22.8548,22.8548,22.8076,22.8143,22000.0
2005-01-24 14:55:00,33.81,33.81,33.75,33.77,30600.0,22.8076,22.8076,22.7671,22.7806,30600.0
2005-01-24 15:00:00,33.77,33.81,33.77,33.81,23400.0,22.7806,22.8076,22.7806,22.8076,23400.0
2005-01-24 15:05:00,33.81,33.91,33.81,33.89,40800.0,22.8076,22.8751,22.8076,22.8616,40800.0
2005-01-24 15:10:00,33.89,33.9,33.85,33.88,25200.0,22.8616,22.8683,22.8346,22.8548,25200.0
2005-01-24 15:15:00,33.88,33.91,33.86,33.87,20200.0,22.8548,22.8751,22.8413,22.8481,20200.0
2005-01-24 15:20:00,33.87,33.88,33.84,33.85,28600.0,22.8481,22.8548,22.8278,22.8346,28600.0
2005-01-24 15:25:00,33.85,33.85,33.74,33.81,55800.0,22.8346,22.8346,22.7604,22.8076,55800.0
2005-01-24 15:30:00,33.82,33.86,33.72,33.77,40600.0,22.8143,22.8413,22.7469,22.7806,40600.0
2005-01-24 15:35:00,33.76,33.76,33.73,33.74,22800.0,22.7739,22.7739,22.7536,22.7604,22800.0
2005-01-24 15:40:00,33.74,33.77,33.73,33.77,36200.0,22.7604,22.7806,22.7536,22.7806,36200.0
2005-01-24 15:45:00,33.77,33.77,33.7,33.73,44800.0,22.7806,22.7806,22.7334,22.7536,44800.0
2005-01-24 15:50:00,33.73,33.74,33.71,33.73,40400.0,22.7536,22.7604,22.7401,22.7536,40400.0
2005-01-24 15:55:00,33.73,33.76,33.72,33.72,59800.0,22.7536,22.7739,22.7469,22.7469,59800.0
2005-01-25 09:30:00,33.88,33.99,33.82,33.98,64000.0,22.8548,22.929,22.8143,22.9223,64000.0
2005-01-25 09:35:00,33.98,34.18,33.98,34.16,37000.0,22.9223,23.0572,22.9223,23.0437,37000.0
2005-01-25 09:40:00,34.23,34.27,34.19,34.26,62000.0,23.0909,23.1179,23.0639,23.1112,62000.0
2005-01-25 09:45:00,34.26,34.29,34.22,34.28,51400.0,23.1112,23.1314,23.0842,23.1246,51400.0
2005-01-25 09:50:00,34.29,34.35,34.27,34.35,47200.0,23.1314,23.1719,23.1179,23.1719,47200.0
2005-01-25 09:55:00,34.35,34.46,34.35,34.46,60600.0,23.1719,23.2461,23.1719,23.2461,60600.0
2005-01-25 10:00:00,34.47,34.54,34.43,34.43,89200.0,23.2528,23.3,23.2258,23.2258,89200.0
2005-01-25 10:05:00,34.44,34.45,34.3,34.38,87000.0,23.2326,23.2393,23.1381,23.1921,87000.0
2005-01-25 10:10:00,34.38,34.38,34.33,34.38,52000.0,23.1921,23.1921,23.1584,23.1921,52000.0
2005-01-25 10:15:00,34.41,34.41,34.3,34.38,60800.0,23.2123,23.2123,23.1381,23.1921,60800.0
2005-01-25 10:20:00,34.38,34.43,34.34,34.41,65000.0,23.1921,23.2258,23.1651,23.2123,65000.0
2005-01-25 10:25:00,34.43,34.49,34.42,34.46,37800.0,23.2258,23.2663,23.2191,23.2461,37800.0
2005-01-25 10:30:00,34.48,34.52,34.46,34.48,29200.0,23.2596,23.2865,23.2461,23.2596,29200.0
2005-01-25 10:35:00,34.48,34.53,34.46,34.5,24800.0,23.2596,23.2933,23.2461,23.2731,24800.0
2005-01-25 10:40:00,34.52,34.52,34.42,34.43,20000.0,23.2865,23.2865,23.2191,23.2258,20000.0
2005-01-25 10:45:00,34.43,34.43,34.4,34.41,22000.0,23.2258,23.2258,23.2056,23.2123,22000.0
2005-01-25 10:50:00,34.41,34.41,34.35,34.37,20800.0,23.2123,23.2123,23.1719,23.1854,20800.0
2005-01-25 10:55:00,34.35,34.35,34.33,34.35,71400.0,23.1719,23.1719,23.1584,23.1719,71400.0
2005-01-25 11:00:00,34.35,34.35,34.29,34.31,26600.0,23.1719,23.1719,23.1314,23.1449,26600.0
2005-01-25 11:05:00,34.31,34.32,34.29,34.29,35800.0,23.1449,23.1516,23.1314,23.1314,35800.0
2005-01-25 11:10:00,34.29,34.29,34.26,34.27,31200.0,23.1314,23.1314,23.1112,23.1179,31200.0
2005-01-25 11:15:00,34.27,34.27,34.26,34.27,20200.0,23.1179,23.1179,23.1112,23.1179,20200.0
2005-01-25 11:20:00,34.27,34.27,34.23,34.23,18600.0,23.1179,23.1179,23.0909,23.0909,18600.0
2005-01-25 11:25:00,34.23,34.23,34.18,34.2,22600.0,23.0909,23.0909,23.0572,23.0707,22600.0
2005-01-25 11:30:00,34.2,34.2,34.16,34.17,22800.0,23.0707,23.0707,23.0437,23.0504,22800.0
2005-01-25 11:35:00,34.17,34.17,34.08,34.09,21000.0,23.0504,23.0504,22.9897,22.9965,21000.0
2005-01-25 11:40:00,34.09,34.12,34.08,34.11,21800.0,22.9965,23.0167,22.9897,23.01,21800.0
2005-01-25 11:45:00,34.11,34.17,34.11,34.17,22800.0,23.01,23.0504,23.01,23.0504,22800.0
2005-01-25 11:50:00,34.17,34.22,34.15,34.16,31000.0,23.0504,23.0842,23.037,23.0437,31000.0
2005-01-25 11:55:00,34.15,34.17,34.12,34.12,14000.0,23.037,23.0504,23.0167,23.0167,14000.0
2005-01-25 12:00:00,34.12,34.12,34.08,34.08,222200.0,23.0167,23.0167,22.9897,22.9897,222200.0
2005-01-25 12:05:00,34.08,34.13,34.07,34.13,24400.0,22.9897,23.0235,22.983,23.0235,24400.0
2005-01-25 12:10:00,34.13,34.13,34.1,34.1,45800.0,23.0235,23.0235,23.0032,23.0032,45800.0
2005-01-25 12:15:00,34.11,34.11,34.1,34.1,13600.0,23.01,23.01,23.0032,23.0032,13600.0
2005-01-25 12:20:00,34.1,34.12,34.1,34.1,20400.0,23.0032,23.0167,23.0032,23.0032,20400.0
2005-01-25 12:25:00,34.11,34.12,34.09,34.1,19200.0,23.01,23.0167,22.9965,23.0032,19200.0
2005-01-25 12:30:00,34.1,34.11,34.1,34.1,33800.0,23.0032,23.01,23.0032,23.0032,33800.0
2005-01-25 12:35:00,34.1,34.11,34.09,34.1,61200.0,23.0032,23.01,22.9965,23.0032,61200.0
2005-01-25 12:40:00,34.1,34.13,34.1,34.12,31000.0,23.0032,23.0235,23.0032,23.0167,31000.0
2005-01-25 12:45:00,34.12,34.13,34.12,34.12,4800.0,23.0167,23.0235,23.0167,23.0167,4800.0
2005-01-25 12:50:00,34.13,34.13,34.11,34.11,27800.0,23.0235,23.0235,23.01,23.01,27800.0
2005-01-25 12:55:00,34.12,34.12,34.1,34.1,12000.0,23.0167,23.0167,23.0032,23.0032,12000.0
2005-01-25 13:00:00,34.1,34.12,34.1,34.12,20400.0,23.0032,23.0167,23.0032,23.0167,20400.0
2005-01-25 13:05:00,34.12,34.13,34.1,34.13,33600.0,23.0167,23.0235,23.0032,23.0235,33600.0
2005-01-25 13:10:00,34.13,34.15,34.11,34.14,48800.0,23.0235,23.037,23.01,23.0302,48800.0
2005-01-25 13:15:00,34.15,34.17,34.15,34.17,19600.0,23.037,23.0504,23.037,23.0504,19600.0
2005-01-25 13:20:00,34.17,34.18,34.16,34.17,40600.0,23.0504,23.0572,23.0437,23.0504,40600.0
2005-01-25 13:25:00,34.18,34.19,34.16,34.18,19600.0,23.0572,23.0639,23.0437,23.0572,19600.0
2005-01-25 13:30:00,34.18,34.18,34.08,34.08,31400.0,23.0572,23.0572,22.9897,22.9897,31400.0
2005-01-25 13:35:00,34.08,34.13,34.08,34.13,16600.0,22.9897,23.0235,22.9897,23.0235,16600.0
2005-01-25 13:40:00,34.13,34.16,34.12,34.15,12200.0,23.0235,23.0437,23.0167,23.037,12200.0
2005-01-25 13:45:00,34.15,34.17,34.15,34.15,12600.0,23.037,23.0504,23.037,23.037,12600.0
2005-01-25 13:50:00,34.17,34.17,34.13,34.15,11800.0,23.0504,23.0504,23.0235,23.037,11800.0
2005-01-25 13:55:00,34.15,34.16,34.12,34.12,11600.0,23.037,23.0437,23.0167,23.0167,11600.0
2005-01-25 14:00:00,34.13,34.17,34.13,34.17,9200.0,23.0235,23.0504,23.0235,23.0504,9200.0
2005-01-25 14:05:00,34.16,34.17,34.15,34.16,13600.0,23.0437,23.0504,23.037,23.0437,13600.0
2005-01-25 14:10:00,34.16,34.18,34.16,34.18,7600.0,23.0437,23.0572,23.0437,23.0572,7600.0
2005-01-25 14:15:00,34.18,34.18,34.16,34.16,17600.0,23.0572,23.0572,23.0437,23.0437,17600.0
2005-01-25 14:20:00,34.16,34.16,34.12,34.13,28200.0,23.0437,23.0437,23.0167,23.0235,28200.0
2005-01-25 14:25:00,34.14,34.16,34.09,34.09,22000.0,23.0302,23.0437,22.9965,22.9965,22000.0
2005-01-25 14:30:00,34.09,34.13,34.08,34.13,24000.0,22.9965,23.0235,22.9897,23.0235,24000.0
2005-01-25 14:35:00,34.13,34.17,34.13,34.15,26400.0,23.0235,23.0504,23.0235,23.037,26400.0
2005-01-25 14:40:00,34.14,34.16,34.13,34.15,25000.0,23.0302,23.0437,23.0235,23.037,25000.0
2005-01-25 14:45:00,34.15,34.17,34.13,34.14,82000.0,23.037,23.0504,23.0235,23.0302,82000.0
2005-01-25 14:50:00,34.15,34.18,34.14,34.16,35600.0,23.037,23.0572,23.0302,23.0437,35600.0
2005-01-25 14:55:00,34.16,34.19,34.16,34.18,16800.0,23.0437,23.0639,23.0437,23.0572,16800.0
2005-01-25 15:00:00,34.18,34.2,34.16,34.16,19800.0,23.0572,23.0707,23.0437,23.0437,19800.0
2005-01-25 15:05:00,34.18,34.19,34.16,34.16,21600.0,23.0572,23.0639,23.0437,23.0437,21600.0
2005-01-25 15:10:00,34.16,34.18,34.09,34.09,31400.0,23.0437,23.0572,22.9965,22.9965,31400.0
2005-01-25 15:15:00,34.1,34.11,34.04,34.09,35400.0,23.0032,23.01,22.9627,22.9965,35400.0
2005-01-25 15:20:00,34.09,34.13,34.09,34.13,46200.0,22.9965,23.0235,22.9965,23.0235,46200.0
2005-01-25 15:25:00,34.14,34.16,34.1,34.11,22800.0,23.0302,23.0437,23.0032,23.01,22800.0
2005-01-25 15:30:00,34.12,34.13,34.1,34.1,26800.0,23.0167,23.0235,23.0032,23.0032,26800.0
2005-01-25 15:35:00,34.1,34.1,34.07,34.07,26400.0,23.0032,23.0032,22.983,22.983,26400.0
2005-01-25 15:40:00,34.08,34.08,34.02,34.04,32600.0,22.9897,22.9897,22.9493,22.9627,32600.0
2005-01-25 15:45:00,34.04,34.09,34.03,34.09,24000.0,22.9627,22.9965,22.956,22.9965,24000.0
2005-01-25 15:50:00,34.08,34.12,34.08,34.08,45800.0,22.9897,23.0167,22.9897,22.9897,45800.0
2005-01-25 15:55:00,34.09,34.09,34.06,34.07,43400.0,22.9965,22.9965,22.9762,22.983,43400.0
2005-01-26 09:30:00,34.23,34.23,34.19,34.22,51000.0,23.0909,23.0909,23.0639,23.0842,51000.0
2005-01-26 09:35:00,34.21,34.24,34.17,34.17,22000.0,23.0774,23.0977,23.0504,23.0504,22000.0
2005-01-26 09:40:00,34.17,34.22,34.16,34.18,38000.0,23.0504,23.0842,23.0437,23.0572,38000.0
2005-01-26 09:45:00,34.18,34.18,34.13,34.17,16200.0,23.0572,23.0572,23.0235,23.0504,16200.0
2005-01-26 09:50:00,34.17,34.24,34.17,34.23,23200.0,23.0504,23.0977,23.0504,23.0909,23200.0
2005-01-26 09:55:00,34.23,34.27,34.2,34.2,38800.0,23.0909,23.1179,23.0707,23.0707,38800.0
2005-01-26 10:00:00,34.19,34.26,34.18,34.22,25000.0,23.0639,23.1112,23.0572,23.0842,25000.0
2005-01-26 10:05:00,34.22,34.24,34.19,34.19,34200.0,23.0842,23.0977,23.0639,23.0639,34200.0
2005-01-26 10:10:00,34.21,34.23,34.2,34.2,8600.0,23.0774,23.0909,23.0707,23.0707,8600.0
2005-01-26 10:15:00,34.21,34.25,34.15,34.15,33600.0,23.0774,23.1044,23.037,23.037,33600.0
2005-01-26 10:20:00,34.15,34.22,34.15,34.16,78200.0,23.037,23.0842,23.037,23.0437,78200.0
2005-01-26 10:25:00,34.16,34.17,34.08,34.12,21000.0,23.0437,23.0504,22.9897,23.0167,21000.0
2005-01-26 10:30:00,34.13,34.13,34.06,34.08,37000.0,23.0235,23.0235,22.9762,22.9897,37000.0
2005-01-26 10:35:00,34.09,34.09,34.07,34.07,13800.0,22.9965,22.9965,22.983,22.983,13800.0
2005-01-26 10:40:00,34.08,34.09,34.05,34.09,26600.0,22.9897,22.9965,22.9695,22.9965,26600.0
2005-01-26 10:45:00,34.07,34.1,34.06,34.09,14200.0,22.983,23.0032,22.9762,22.9965,14200.0
2005-01-26 10:50:00,34.08,34.13,34.07,34.13,21600.0,22.9897,23.0235,22.983,23.0235,21600.0
2005-01-26 10:55:00,34.13,34.13,34.1,34.11,12400.0,23.0235,23.0235,23.0032,23.01,12400.0
2005-01-26 11:00:00,34.1,34.12,34.02,34.1,30800.0,23.0032,23.0167,22.9493,23.0032,30800.0
2005-01-26 11:05:00,34.09,34.09,33.93,34.0,39400.0,22.9965,22.9965,22.8885,22.9358,39400.0
2005-01-26 11:10:00,34.0,34.07,34.0,34.04,15000.0,22.9358,22.983,22.9358,22.9627,15000.0
2005-01-26 11:15:00,34.04,34.04,33.99,34.01,73000.0,22.9627,22.9627,22.929,22.9425,73000.0
2005-01-26 11:20:00,34.01,34.01,33.87,33.93,42200.0,22.9425,22.9425,22.8481,22.8885,42200.0
2005-01-26 11:25:00,33.92,33.94,33.88,33.91,24600.0,22.8818,22.8953,22.8548,22.8751,24600.0
2005-01-26 11:30:00,33.91,33.96,33.91,33.95,22200.0,22.8751,22.9088,22.8751,22.902,22200.0
2005-01-26 11:35:00,33.95,33.95,33.92,33.95,12600.0,22.902,22.902,22.8818,22.902,12600.0
2005-01-26 11:40:00,33.95,33.97,33.94,33.95,103200.0,22.902,22.9155,22.8953,22.902,103200.0
2005-01-26 11:45:00,33.95,33.95,33.87,33.87,23600.0,22.902,22.902,22.8481,22.8481,23600.0
2005-01-26 11:50:00,33.87,33.87,33.77,33.79,68000.0,22.8481,22.8481,22.7806,22.7941,68000.0
2005-01-26 11:55:00,33.79,33.82,33.75,33.8,49400.0,22.7941,22.8143,22.7671,22.8008,49400.0
2005-01-26 12:00:00,33.8,33.81,33.75,33.75,38000.0,22.8008,22.8076,22.7671,22.7671,38000.0
2005-01-26 12:05:00,33.76,33.77,33.75,33.76,13000.0,22.7739,22.7806,22.7671,22.7739,13000.0
2005-01-26 12:10:00,33.76,33.77,33.76,33.77,58800.0,22.7739,22.7806,22.7739,22.7806,58800.0
2005-01-26 12:15:00,33.77,33.77,33.76,33.76,51200.0,22.7806,22.7806,22.7739,22.7739,51200.0
2005-01-26 12:20:00,33.76,33.76,33.73,33.74,16600.0,22.7739,22.7739,22.7536,22.7604,16600.0
2005-01-26 12:25:00,33.73,33.74,33.72,33.72,16800.0,22.7536,22.7604,22.7469,22.7469,16800.0
2005-01-26 12:30:00,33.71,33.71,33.68,33.69,19200.0,22.7401,22.7401,22.7199,22.7266,19200.0
2005-01-26 12:35:00,33.69,33.71,33.69,33.7,10200.0,22.7266,22.7401,22.7266,22.7334,10200.0
2005-01-26 12:40:00,33.7,33.73,33.65,33.65,40200.0,22.7334,22.7536,22.6997,22.6997,40200.0
2005-01-26 12:45:00,33.66,33.71,33.65,33.71,31000.0,22.7064,22.7401,22.6997,22.7401,31000.0
2005-01-26 12:50:00,33.72,33.74,33.68,33.72,19000.0,22.7469,22.7604,22.7199,22.7469,19000.0
2005-01-26 12:55:00,33.72,33.74,33.69,33.69,9200.0,22.7469,22.7604,22.7266,22.7266,9200.0
2005-01-26 13:00:00,33.7,33.73,33.68,33.73,21400.0,22.7334,22.7536,22.7199,22.7536,21400.0
2005-01-26 13:05:00,33.73,33.77,33.72,33.73,36400.0,22.7536,22.7806,22.7469,22.7536,36400.0
2005-01-26 13:10:00,33.73,33.74,33.7,33.71,70800.0,22.7536,22.7604,22.7334,22.7401,70800.0
2005-01-26 13:15:00,33.7,33.71,33.69,33.7,17600.0,22.7334,22.7401,22.7266,22.7334,17600.0
2005-01-26 13:20:00,33.71,33.76,33.7,33.75,29400.0,22.7401,22.7739,22.7334,22.7671,29400.0
2005-01-26 13:25:00,33.73,33.73,33.7,33.7,54200.0,22.7536,22.7536,22.7334,22.7334,54200.0
2005-01-26 13:30:00,33.71,33.74,33.68,33.7,45400.0,22.7401,22.7604,22.7199,22.7334,45400.0
2005-01-26 13:35:00,33.69,33.72,33.66,33.71,25400.0,22.7266,22.7469,22.7064,22.7401,25400.0
2005-01-26 13:40:00,33.71,33.73,33.67,33.72,42600.0,22.7401,22.7536,22.7132,22.7469,42600.0
2005-01-26 13:45:00,33.72,33.8,33.72,33.78,44000.0,22.7469,22.8008,22.7469,22.7874,44000.0
2005-01-26 13:50:00,33.8,33.83,33.79,33.79,28600.0,22.8008,22.8211,22.7941,22.7941,28600.0
2005-01-26 13:55:00,33.8,33.85,33.79,33.85,472000.0,22.8008,22.8346,22.7941,22.8346,472000.0
2005-01-26 14:00:00,33.87,33.88,33.85,33.87,33400.0,22.8481,22.8548,22.8346,22.8481,33400.0
2005-01-26 14:05:00,33.87,33.88,33.87,33.88,226800.0,22.8481,22.8548,22.8481,22.8548,226800.0
2005-01-26 14:10:00,33.87,33.89,33.84,33.85,30600.0,22.8481,22.8616,22.8278,22.8346,30600.0
2005-01-26 14:15:00,33.86,33.86,33.75,33.75,25400.0,22.8413,22.8413,22.7671,22.7671,25400.0
2005-01-26 14:20:00,33.75,33.76,33.75,33.76,86600.0,22.7671,22.7739,22.7671,22.7739,86600.0
2005-01-26 14:25:00,33.76,33.76,33.74,33.74,20000.0,22.7739,22.7739,22.7604,22.7604,20000.0
2005-01-26 14:30:00,33.74,33.74,33.72,33.73,40800.0,22.7604,22.7604,22.7469,22.7536,40800.0
2005-01-26 14:35:00,33.73,33.74,33.71,33.74,43200.0,22.7536,22.7604,22.7401,22.7604,43200.0
2005-01-26 14:40:00,33.74,33.74,33.71,33.71,23800.0,22.7604,22.7604,22.7401,22.7401,23800.0
2005-01-26 14:45:00,33.71,33.73,33.7,33.71,34600.0,22.7401,22.7536,22.7334,22.7401,34600.0
2005-01-26 14:50:00,33.71,33.73,33.71,33.73,16200.0,22.7401,22.7536,22.7401,22.7536,16200.0
2005-01-26 14:55:00,33.73,33.73,33.69,33.69,42000.0,22.7536,22.7536,22.7266,22.7266,42000.0
2005-01-26 15:00:00,33.7,33.75,33.7,33.73,92600.0,22.7334,22.7671,22.7334,22.7536,92600.0
2005-01-26 15:05:00,33.73,33.74,33.73,33.73,45600.0,22.7536,22.7604,22.7536,22.7536,45600.0
2005-01-26 15:10:00,33.73,33.73,33.7,33.71,49000.0,22.7536,22.7536,22.7334,22.7401,49000.0
2005-01-26 15:15:00,33.72,33.72,33.71,33.71,69200.0,22.7469,22.7469,22.7401,22.7401,69200.0
2005-01-26 15:20:00,33.71,33.75,33.7,33.74,92200.0,22.7401,22.7671,22.7334,22.7604,92200.0
2005-01-26 15:25:00,33.74,33.83,33.74,33.8,59400.0,22.7604,22.8211,22.7604,22.8008,59400.0
2005-01-26 15:30:00,33.8,33.83,33.8,33.81,54000.0,22.8008,22.8211,22.8008,22.8076,54000.0
2005-01-26 15:35:00,33.81,33.82,33.8,33.81,48600.0,22.8076,22.8143,22.8008,22.8076,48600.0
2005-01-26 15:40:00,33.81,33.81,33.77,33.77,75600.0,22.8076,22.8076,22.7806,22.7806,75600.0
2005-01-26 15:45:00,33.77,33.77,33.73,33.76,78400.0,22.7806,22.7806,22.7536,22.7739,78400.0
2005-01-26 15:50:00,33.77,33.83,33.75,33.82,162400.0,22.7806,22.8211,22.7671,22.8143,162400.0
2005-01-26 15:55:00,33.81,33.84,33.81,33.83,202600.0,22.8076,22.8278,22.8076,22.8211,202600.0
2005-01-27 09:30:00,33.25,33.25,32.75,32.86,337400.0,22.4298,22.4298,22.0925,22.1667,337400.0
2005-01-27 09:35:00,32.76,32.86,32.6,32.73,261000.0,22.0993,22.1667,21.9914,22.079,261000.0
2005-01-27 09:40:00,32.72,32.97,32.72,32.92,228400.0,22.0723,22.2409,22.0723,22.2072,228400.0
2005-01-27 09:45:00,32.91,33.06,32.9,33.05,173400.0,22.2005,22.3017,22.1937,22.2949,173400.0
2005-01-27 09:50:00,33.04,33.16,32.98,33.1,92000.0,22.2882,22.3691,22.2477,22.3286,92000.0
2005-01-27 09:55:00,33.11,33.13,32.95,33.02,199400.0,22.3354,22.3489,22.2275,22.2747,199400.0
2005-01-27 10:00:00,32.99,33.13,32.99,33.1,194400.0,22.2544,22.3489,22.2544,22.3286,194400.0
2005-01-27 10:05:00,33.08,33.2,33.06,33.2,173600.0,22.3152,22.3961,22.3017,22.3961,173600.0
2005-01-27 10:10:00,33.15,33.25,33.14,33.16,249200.0,22.3624,22.4298,22.3556,22.3691,249200.0
2005-01-27 10:15:00,33.17,33.2,33.14,33.2,105800.0,22.3759,22.3961,22.3556,22.3961,105800.0
2005-01-27 10:20:00,33.2,33.3,33.2,33.24,230000.0,22.3961,22.4636,22.3961,22.4231,230000.0
2005-01-27 10:25:00,33.25,33.4,33.24,33.4,145800.0,22.4298,22.531,22.4231,22.531,145800.0
2005-01-27 10:30:00,33.38,33.39,33.35,33.35,209600.0,22.5175,22.5243,22.4973,22.4973,209600.0
2005-01-27 10:35:00,33.35,33.37,33.34,33.35,258600.0,22.4973,22.5108,22.4905,22.4973,258600.0
2005-01-27 10:40:00,33.35,33.35,33.27,33.29,89000.0,22.4973,22.4973,22.4433,22.4568,89000.0
2005-01-27 10:45:00,33.29,33.29,33.2,33.2,26600.0,22.4568,22.4568,22.3961,22.3961,26600.0
2005-01-27 10:50:00,33.2,33.21,33.14,33.19,165200.0,22.3961,22.4028,22.3556,22.3894,165200.0
2005-01-27 10:55:00,33.19,33.24,33.19,33.19,192800.0,22.3894,22.4231,22.3894,22.3894,192800.0
2005-01-27 11:00:00,33.19,33.28,33.19,33.21,26600.0,22.3894,22.4501,22.3894,22.4028,26600.0
2005-01-27 11:05:00,33.21,33.23,33.2,33.22,59600.0,22.4028,22.4163,22.3961,22.4096,59600.0
2005-01-27 11:10:00,33.23,33.26,33.22,33.24,210400.0,22.4163,22.4366,22.4096,22.4231,210400.0
2005-01-27 11:15:00,33.24,33.24,33.19,33.22,76000.0,22.4231,22.4231,22.3894,22.4096,76000.0
2005-01-27 11:20:00,33.23,33.24,33.22,33.24,153800.0,22.4163,22.4231,22.4096,22.4231,153800.0
2005-01-27 11:25:00,33.23,33.24,33.21,33.21,669600.0,22.4163,22.4231,22.4028,22.4028,669600.0
2005-01-27 11:30:00,33.24,33.24,33.21,33.23,113400.0,22.4231,22.4231,22.4028,22.4163,113400.0
2005-01-27 11:35:00,33.24,33.24,33.23,33.23,212600.0,22.4231,22.4231,22.4163,22.4163,212600.0
2005-01-27 11:40:00,33.23,33.28,33.23,33.24,127800.0,22.4163,22.4501,22.4163,22.4231,127800.0
2005-01-27 11:45:00,33.24,33.24,33.13,33.13,74400.0,22.4231,22.4231,22.3489,22.3489,74400.0
2005-01-27 11:50:00,33.13,33.28,33.13,33.28,47600.0,22.3489,22.4501,22.3489,22.4501,47600.0
2005-01-27 11:55:00,33.27,33.3,33.23,33.29,41000.0,22.4433,22.4636,22.4163,22.4568,41000.0
2005-01-27 12:00:00,33.29,33.3,33.27,33.27,21200.0,22.4568,22.4636,22.4433,22.4433,21200.0
2005-01-27 12:05:00,33.28,33.3,33.24,33.24,28400.0,22.4501,22.4636,22.4231,22.4231,28400.0
2005-01-27 12:10:00,33.24,33.28,33.24,33.27,24400.0,22.4231,22.4501,22.4231,22.4433,24400.0
2005-01-27 12:15:00,33.27,33.29,33.27,33.28,52600.0,22.4433,22.4568,22.4433,22.4501,52600.0
2005-01-27 12:20:00,33.28,33.29,33.24,33.25,51400.0,22.4501,22.4568,22.4231,22.4298,51400.0
2005-01-27 12:25:00,33.25,33.27,33.24,33.26,29400.0,22.4298,22.4433,22.4231,22.4366,29400.0
2005-01-27 12:30:00,33.26,33.26,33.24,33.26,34200.0,22.4366,22.4366,22.4231,22.4366,34200.0
2005-01-27 12:35:00,33.24,33.26,33.2,33.2,19400.0,22.4231,22.4366,22.3961,22.3961,19400.0
2005-01-27 12:40:00,33.19,33.23,33.19,33.23,76000.0,22.3894,22.4163,22.3894,22.4163,76000.0
2005-01-27 12:45:00,33.21,33.27,33.21,33.27,35000.0,22.4028,22.4433,22.4028,22.4433,35000.0
2005-01-27 12:50:00,33.27,33.27,33.24,33.24,21400.0,22.4433,22.4433,22.4231,22.4231,21400.0
2005-01-27 12:55:00,33.25,33.26,33.24,33.25,34400.0,22.4298,22.4366,22.4231,22.4298,34400.0
2005-01-27 13:00:00,33.24,33.25,33.24,33.24,37400.0,22.4231,22.4298,22.4231,22.4231,37400.0
2005-01-27 13:05:00,33.24,33.24,33.15,33.16,75600.0,22.4231,22.4231,22.3624,22.3691,75600.0
2005-01-27 13:10:00,33.17,33.19,33.16,33.18,33800.0,22.3759,22.3894,22.3691,22.3826,33800.0
2005-01-27 13:15:00,33.19,33.24,33.16,33.23,34400.0,22.3894,22.4231,22.3691,22.4163,34400.0
2005-01-27 13:20:00,33.2,33.32,33.2,33.31,45200.0,22.3961,22.477,22.3961,22.4703,45200.0
2005-01-27 13:25:00,33.31,33.32,33.27,33.28,26000.0,22.4703,22.477,22.4433,22.4501,26000.0
2005-01-27 13:30:00,33.28,33.34,33.26,33.33,37200.0,22.4501,22.4905,22.4366,22.4838,37200.0
2005-01-27 13:35:00,33.32,33.32,33.29,33.3,55200.0,22.477,22.477,22.4568,22.4636,55200.0
2005-01-27 13:40:00,33.29,33.31,33.28,33.31,63200.0,22.4568,22.4703,22.4501,22.4703,63200.0
2005-01-27 13:45:00,33.32,33.36,33.32,33.33,70000.0,22.477,22.504,22.477,22.4838,70000.0
2005-01-27 13:50:00,33.33,33.38,33.32,33.32,78400.0,22.4838,22.5175,22.477,22.477,78400.0
2005-01-27 13:55:00,33.32,33.38,33.32,33.37,36000.0,22.477,22.5175,22.477,22.5108,36000.0
2005-01-27 14:00:00,33.37,33.44,33.37,33.44,63600.0,22.5108,22.558,22.5108,22.558,63600.0
2005-01-27 14:05:00,33.45,33.46,33.38,33.43,93800.0,22.5647,22.5715,22.5175,22.5513,93800.0
2005-01-27 14:10:00,33.43,33.45,33.43,33.43,60200.0,22.5513,22.5647,22.5513,22.5513,60200.0
2005-01-27 14:15:00,33.43,33.44,33.42,33.44,39000.0,22.5513,22.558,22.5445,22.558,39000.0
2005-01-27 14:20:00,33.43,33.47,33.43,33.47,34200.0,22.5513,22.5782,22.5513,22.5782,34200.0
2005-01-27 14:25:00,33.47,33.5,33.39,33.4,126800.0,22.5782,22.5985,22.5243,22.531,126800.0
2005-01-27 14:30:00,33.41,33.48,33.41,33.45,38800.0,22.5378,22.585,22.5378,22.5647,38800.0
2005-01-27 14:35:00,33.46,33.48,33.44,33.46,45200.0,22.5715,22.585,22.558,22.5715,45200.0
2005-01-27 14:40:00,33.48,33.5,33.46,33.46,60400.0,22.585,22.5985,22.5715,22.5715,60400.0
2005-01-27 14:45:00,33.48,33.58,33.48,33.58,61000.0,22.585,22.6524,22.585,22.6524,61000.0
2005-01-27 14:50:00,33.56,33.61,33.55,33.58,44600.0,22.6389,22.6727,22.6322,22.6524,44600.0
2005-01-27 14:55:00,33.59,33.6,33.54,33.55,40200.0,22.6592,22.6659,22.6255,22.6322,40200.0
2005-01-27 15:00:00,33.55,33.57,33.52,33.56,35800.0,22.6322,22.6457,22.612,22.6389,35800.0
2005-01-27 15:05:00,33.55,33.55,33.44,33.48,89600.0,22.6322,22.6322,22.558,22.585,89600.0
2005-01-27 15:10:00,33.48,33.58,33.47,33.58,63200.0,22.585,22.6524,22.5782,22.6524,63200.0
2005-01-27 15:15:00,33.58,33.62,33.58,33.61,34400.0,22.6524,22.6794,22.6524,22.6727,34400.0
2005-01-27 15:20:00,33.61,33.62,33.6,33.61,25200.0,22.6727,22.6794,22.6659,22.6727,25200.0
2005-01-27 15:25:00,33.61,33.62,33.59,33.59,36800.0,22.6727,22.6794,22.6592,22.6592,36800.0
2005-01-27 15:30:00,33.59,33.59,33.53,33.58,51000.0,22.6592,22.6592,22.6187,22.6524,51000.0
2005-01-27 15:35:00,33.58,33.6,33.53,33.56,32200.0,22.6524,22.6659,22.6187,22.6389,32200.0
2005-01-27 15:40:00,33.56,33.57,33.5,33.51,57600.0,22.6389,22.6457,22.5985,22.6052,57600.0
2005-01-27 15:45:00,33.51,33.57,33.51,33.54,63600.0,22.6052,22.6457,22.6052,22.6255,63600.0
2005-01-27 15:50:00,33.56,33.58,33.51,33.51,71200.0,22.6389,22.6524,22.6052,22.6052,71200.0
2005-01-27 15:55:00,33.51,33.54,33.51,33.54,87600.0,22.6052,22.6255,22.6052,22.6255,87600.0
2005-01-28 09:30:00,33.75,33.98,33.7,33.87,137400.0,22.7671,22.9223,22.7334,22.8481,137400.0
2005-01-28 09:35:00,33.84,33.85,33.74,33.84,46200.0,22.8278,22.8346,22.7604,22.8278,46200.0
2005-01-28 09:40:00,33.83,33.84,33.7,33.7,42600.0,22.8211,22.8278,22.7334,22.7334,42600.0
2005-01-28 09:45:00,33.71,33.74,33.69,33.73,39600.0,22.7401,22.7604,22.7266,22.7536,39600.0
2005-01-28 09:50:00,33.71,33.71,33.62,33.69,19600.0,22.7401,22.7401,22.6794,22.7266,19600.0
2005-01-28 09:55:00,33.7,33.71,33.67,33.71,52000.0,22.7334,22.7401,22.7132,22.7401,52000.0
2005-01-28 10:00:00,33.73,33.74,33.7,33.74,179400.0,22.7536,22.7604,22.7334,22.7604,179400.0
2005-01-28 10:05:00,33.74,33.74,33.71,33.74,22200.0,22.7604,22.7604,22.7401,22.7604,22200.0
2005-01-28 10:10:00,33.72,33.74,33.71,33.74,39600.0,22.7469,22.7604,22.7401,22.7604,39600.0
2005-01-28 10:15:00,33.74,33.77,33.72,33.77,21000.0,22.7604,22.7806,22.7469,22.7806,21000.0
2005-01-28 10:20:00,33.77,33.85,33.77,33.83,120200.0,22.7806,22.8346,22.7806,22.8211,120200.0
2005-01-28 10:25:00,33.83,33.87,33.81,33.84,69600.0,22.8211,22.8481,22.8076,22.8278,69600.0
2005-01-28 10:30:00,33.85,33.85,33.82,33.84,48600.0,22.8346,22.8346,22.8143,22.8278,48600.0
2005-01-28 10:35:00,33.84,33.87,33.83,33.85,75200.0,22.8278,22.8481,22.8211,22.8346,75200.0
2005-01-28 10:40:00,33.85,33.87,33.84,33.85,34600.0,22.8346,22.8481,22.8278,22.8346,34600.0
2005-01-28 10:45:00,33.85,33.85,33.81,33.83,42000.0,22.8346,22.8346,22.8076,22.8211,42000.0
2005-01-28 10:50:00,33.85,33.85,33.83,33.83,145200.0,22.8346,22.8346,22.8211,22.8211,145200.0
2005-01-28 10:55:00,33.83,33.85,33.82,33.82,88400.0,22.8211,22.8346,22.8143,22.8143,88400.0
2005-01-28 11:00:00,33.81,33.82,33.77,33.8,23000.0,22.8076,22.8143,22.7806,22.8008,23000.0
2005-01-28 11:05:00,33.8,33.8,33.75,33.78,58600.0,22.8008,22.8008,22.7671,22.7874,58600.0
2005-01-28 11:10:00,33.78,33.8,33.69,33.72,28000.0,22.7874,22.8008,22.7266,22.7469,28000.0
2005-01-28 11:15:00,33.7,33.76,33.67,33.68,45600.0,22.7334,22.7739,22.7132,22.7199,45600.0
2005-01-28 11:20:00,33.68,33.68,33.63,33.63,37600.0,22.7199,22.7199,22.6862,22.6862,37600.0
2005-01-28 11:25:00,33.63,33.63,33.61,33.63,43000.0,22.6862,22.6862,22.6727,22.6862,43000.0
2005-01-28 11:30:00,33.63,33.63,33.59,33.6,30600.0,22.6862,22.6862,22.6592,22.6659,30600.0
2005-01-28 11:35:00,33.62,33.65,33.61,33.62,26800.0,22.6794,22.6997,22.6727,22.6794,26800.0
2005-01-28 11:40:00,33.65,33.67,33.6,33.66,30000.0,22.6997,22.7132,22.6659,22.7064,30000.0
2005-01-28 11:45:00,33.65,33.74,33.62,33.73,34400.0,22.6997,22.7604,22.6794,22.7536,34400.0
2005-01-28 11:50:00,33.73,33.76,33.71,33.74,18200.0,22.7536,22.7739,22.7401,22.7604,18200.0
2005-01-28 11:55:00,33.74,33.76,33.74,33.74,5600.0,22.7604,22.7739,22.7604,22.7604,5600.0
2005-01-28 12:00:00,33.74,33.77,33.74,33.75,24400.0,22.7604,22.7806,22.7604,22.7671,24400.0
2005-01-28 12:05:00,33.75,33.78,33.75,33.77,27000.0,22.7671,22.7874,22.7671,22.7806,27000.0
2005-01-28 12:10:00,33.76,33.77,33.74,33.74,13200.0,22.7739,22.7806,22.7604,22.7604,13200.0
2005-01-28 12:15:00,33.74,33.77,33.73,33.77,16200.0,22.7604,22.7806,22.7536,22.7806,16200.0
2005-01-28 12:20:00,33.77,33.77,33.73,33.74,10200.0,22.7806,22.7806,22.7536,22.7604,10200.0
2005-01-28 12:25:00,33.74,33.75,33.73,33.74,13400.0,22.7604,22.7671,22.7536,22.7604,13400.0
2005-01-28 12:30:00,33.74,33.76,33.74,33.74,23000.0,22.7604,22.7739,22.7604,22.7604,23000.0
2005-01-28 12:35:00,33.75,33.76,33.73,33.75,12200.0,22.7671,22.7739,22.7536,22.7671,12200.0
2005-01-28 12:40:00,33.75,33.76,33.74,33.74,27400.0,22.7671,22.7739,22.7604,22.7604,27400.0
2005-01-28 12:45:00,33.76,33.76,33.74,33.74,11600.0,22.7739,22.7739,22.7604,22.7604,11600.0
2005-01-28 12:50:00,33.75,33.76,33.74,33.74,15400.0,22.7671,22.7739,22.7604,22.7604,15400.0
2005-01-28 12:55:00,33.74,33.75,33.74,33.74,11800.0,22.7604,22.7671,22.7604,22.7604,11800.0
2005-01-28 13:00:00,33.74,33.74,33.73,33.74,16800.0,22.7604,22.7604,22.7536,22.7604,16800.0
2005-01-28 13:05:00,33.74,33.74,33.73,33.74,15200.0,22.7604,22.7604,22.7536,22.7604,15200.0
2005-01-28 13:10:00,33.73,33.76,33.73,33.76,71400.0,22.7536,22.7739,22.7536,22.7739,71400.0
2005-01-28 13:15:00,33.77,33.79,33.74,33.76,15800.0,22.7806,22.7941,22.7604,22.7739,15800.0
2005-01-28 13:20:00,33.76,33.77,33.74,33.76,14600.0,22.7739,22.7806,22.7604,22.7739,14600.0
2005-01-28 13:25:00,33.76,33.81,33.76,33.79,8200.0,22.7739,22.8076,22.7739,22.7941,8200.0
2005-01-28 13:30:00,33.79,33.79,33.75,33.78,14200.0,22.7941,22.7941,22.7671,22.7874,14200.0
2005-01-28 13:35:00,33.78,33.8,33.76,33.78,27200.0,22.7874,22.8008,22.7739,22.7874,27200.0
2005-01-28 13:40:00,33.78,33.79,33.76,33.79,21600.0,22.7874,22.7941,22.7739,22.7941,21600.0
2005-01-28 13:45:00,33.79,33.83,33.79,33.83,17800.0,22.7941,22.8211,22.7941,22.8211,17800.0
2005-01-28 13:50:00,33.83,33.84,33.79,33.81,25600.0,22.8211,22.8278,22.7941,22.8076,25600.0
2005-01-28 13:55:00,33.81,33.83,33.79,33.79,29800.0,22.8076,22.8211,22.7941,22.7941,29800.0
2005-01-28 14:00:00,33.79,33.85,33.79,33.85,59800.0,22.7941,22.8346,22.7941,22.8346,59800.0
2005-01-28 14:05:00,33.84,33.85,33.83,33.85,57800.0,22.8278,22.8346,22.8211,22.8346,57800.0
2005-01-28 14:10:00,33.85,33.86,33.82,33.82,75600.0,22.8346,22.8413,22.8143,22.8143,75600.0
2005-01-28 14:15:00,33.82,33.87,33.82,33.85,15800.0,22.8143,22.8481,22.8143,22.8346,15800.0
2005-01-28 14:20:00,33.84,33.88,33.83,33.85,33600.0,22.8278,22.8548,22.8211,22.8346,33600.0
2005-01-28 14:25:00,33.85,33.92,33.85,33.89,22600.0,22.8346,22.8818,22.8346,22.8616,22600.0
2005-01-28 14:30:00,33.9,33.91,33.88,33.88,15200.0,22.8683,22.8751,22.8548,22.8548,15200.0
2005-01-28 14:35:00,33.88,33.94,33.87,33.93,22000.0,22.8548,22.8953,22.8481,22.8885,22000.0
2005-01-28 14:40:00,33.93,34.05,33.93,33.95,73400.0,22.8885,22.9695,22.8885,22.902,73400.0
2005-01-28 14:45:00,33.95,33.96,33.9,33.9,35400.0,22.902,22.9088,22.8683,22.8683,35400.0
2005-01-28 14:50:00,33.9,33.94,33.9,33.93,39400.0,22.8683,22.8953,22.8683,22.8885,39400.0
2005-01-28 14:55:00,33.94,33.96,33.92,33.93,88000.0,22.8953,22.9088,22.8818,22.8885,88000.0
2005-01-28 15:00:00,33.93,33.98,33.92,33.96,45800.0,22.8885,22.9223,22.8818,22.9088,45800.0
2005-01-28 15:05:00,33.97,33.97,33.9,33.9,26600.0,22.9155,22.9155,22.8683,22.8683,26600.0
2005-01-28 15:10:00,33.92,33.92,33.87,33.9,30200.0,22.8818,22.8818,22.8481,22.8683,30200.0
2005-01-28 15:15:00,33.9,33.92,33.88,33.92,87600.0,22.8683,22.8818,22.8548,22.8818,87600.0
2005-01-28 15:20:00,33.92,33.92,33.9,33.91,40400.0,22.8818,22.8818,22.8683,22.8751,40400.0
2005-01-28 15:25:00,33.91,33.91,33.9,33.91,58600.0,22.8751,22.8751,22.8683,22.8751,58600.0
2005-01-28 15:30:00,33.91,33.96,33.91,33.96,66000.0,22.8751,22.9088,22.8751,22.9088,66000.0
2005-01-28 15:35:00,33.96,33.99,33.95,33.99,75600.0,22.9088,22.929,22.902,22.929,75600.0
2005-01-28 15:40:00,33.99,34.08,33.99,34.08,84400.0,22.929,22.9897,22.929,22.9897,84400.0
2005-01-28 15:45:00,34.08,34.1,34.04,34.06,108800.0,22.9897,23.0032,22.9627,22.9762,108800.0
2005-01-28 15:50:00,34.06,34.07,34.02,34.04,89800.0,22.9762,22.983,22.9493,22.9627,89800.0
2005-01-28 15:55:00,34.03,34.03,33.99,33.99,82600.0,22.956,22.956,22.929,22.929,82600.0
2005-01-31 09:30:00,34.11,34.2,34.08,34.17,107000.0,23.01,23.0707,22.9897,23.0504,107000.0
2005-01-31 09:35:00,34.18,34.25,34.12,34.25,44800.0,23.0572,23.1044,23.0167,23.1044,44800.0
2005-01-31 09:40:00,34.29,34.29,34.1,34.2,71400.0,23.1314,23.1314,23.0032,23.0707,71400.0
2005-01-31 09:45:00,34.2,34.2,34.1,34.15,42600.0,23.0707,23.0707,23.0032,23.037,42600.0
2005-01-31 09:50:00,34.17,34.21,34.17,34.2,51600.0,23.0504,23.0774,23.0504,23.0707,51600.0
2005-01-31 09:55:00,34.2,34.3,34.19,34.29,41600.0,23.0707,23.1381,23.0639,23.1314,41600.0
2005-01-31 10:00:00,34.29,34.38,34.24,34.27,34600.0,23.1314,23.1921,23.0977,23.1179,34600.0
2005-01-31 10:05:00,34.25,34.25,34.18,34.21,33600.0,23.1044,23.1044,23.0572,23.0774,33600.0
2005-01-31 10:10:00,34.22,34.23,34.15,34.18,25800.0,23.0842,23.0909,23.037,23.0572,25800.0
2005-01-31 10:15:00,34.18,34.23,34.15,34.15,129600.0,23.0572,23.0909,23.037,23.037,129600.0
2005-01-31 10:20:00,34.16,34.21,34.15,34.16,11200.0,23.0437,23.0774,23.037,23.0437,11200.0
2005-01-31 10:25:00,34.17,34.28,34.17,34.27,24000.0,23.0504,23.1246,23.0504,23.1179,24000.0
2005-01-31 10:30:00,34.27,34.31,34.24,34.24,17800.0,23.1179,23.1449,23.0977,23.0977,17800.0
2005-01-31 10:35:00,34.24,34.27,34.24,34.25,25200.0,23.0977,23.1179,23.0977,23.1044,25200.0
2005-01-31 10:40:00,34.24,34.27,34.24,34.27,18600.0,23.0977,23.1179,23.0977,23.1179,18600.0
2005-01-31 10:45:00,34.27,34.35,34.27,34.34,25200.0,23.1179,23.1719,23.1179,23.1651,25200.0
2005-01-31 10:50:00,34.35,34.35,34.33,34.34,10000.0,23.1719,23.1719,23.1584,23.1651,10000.0
2005-01-31 10:55:00,34.34,34.46,34.33,34.44,32600.0,23.1651,23.2461,23.1584,23.2326,32600.0
2005-01-31 11:00:00,34.44,34.44,34.4,34.41,14200.0,23.2326,23.2326,23.2056,23.2123,14200.0
2005-01-31 11:05:00,34.41,34.41,34.33,34.38,25600.0,23.2123,23.2123,23.1584,23.1921,25600.0
2005-01-31 11:10:00,34.38,34.38,34.35,34.37,12800.0,23.1921,23.1921,23.1719,23.1854,12800.0
2005-01-31 11:15:00,34.38,34.41,34.38,34.41,18600.0,23.1921,23.2123,23.1921,23.2123,18600.0
2005-01-31 11:20:00,34.42,34.57,34.42,34.57,51800.0,23.2191,23.3203,23.2191,23.3203,51800.0
2005-01-31 11:25:00,34.57,34.57,34.52,34.53,35600.0,23.3203,23.3203,23.2865,23.2933,35600.0
2005-01-31 11:30:00,34.51,34.52,34.5,34.5,33400.0,23.2798,23.2865,23.2731,23.2731,33400.0
2005-01-31 11:35:00,34.5,34.5,34.49,34.5,61600.0,23.2731,23.2731,23.2663,23.2731,61600.0
2005-01-31 11:40:00,34.49,34.49,34.48,34.48,5400.0,23.2663,23.2663,23.2596,23.2596,5400.0
2005-01-31 11:45:00,34.48,34.56,34.48,34.52,48800.0,23.2596,23.3135,23.2596,23.2865,48800.0
2005-01-31 11:50:00,34.52,34.52,34.49,34.49,31400.0,23.2865,23.2865,23.2663,23.2663,31400.0
2005-01-31 11:55:00,34.49,34.49,34.48,34.49,18600.0,23.2663,23.2663,23.2596,23.2663,18600.0
2005-01-31 12:00:00,34.49,34.49,34.49,34.49,20600.0,23.2663,23.2663,23.2663,23.2663,20600.0
2005-01-31 12:05:00,34.49,34.49,34.49,34.49,13200.0,23.2663,23.2663,23.2663,23.2663,13200.0
2005-01-31 12:10:00,34.49,34.52,34.49,34.49,35200.0,23.2663,23.2865,23.2663,23.2663,35200.0
2005-01-31 12:15:00,34.5,34.54,34.49,34.52,20400.0,23.2731,23.3,23.2663,23.2865,20400.0
2005-01-31 12:20:00,34.52,34.56,34.5,34.52,26200.0,23.2865,23.3135,23.2731,23.2865,26200.0
2005-01-31 12:25:00,34.53,34.63,34.53,34.59,46800.0,23.2933,23.3608,23.2933,23.3338,46800.0
2005-01-31 12:30:00,34.61,34.61,34.56,34.58,16800.0,23.3473,23.3473,23.3135,23.327,16800.0
2005-01-31 12:35:00,34.57,34.58,34.57,34.57,11400.0,23.3203,23.327,23.3203,23.3203,11400.0
2005-01-31 12:40:00,34.57,34.58,34.57,34.58,15600.0,23.3203,23.327,23.3203,23.327,15600.0
2005-01-31 12:45:00,34.58,34.58,34.56,34.56,15400.0,23.327,23.327,23.3135,23.3135,15400.0
2005-01-31 12:50:00,34.56,34.56,34.55,34.56,21000.0,23.3135,23.3135,23.3068,23.3135,21000.0
2005-01-31 12:55:00,34.55,34.62,34.55,34.62,53400.0,23.3068,23.354,23.3068,23.354,53400.0
2005-01-31 13:00:00,34.62,34.63,34.6,34.63,32000.0,23.354,23.3608,23.3405,23.3608,32000.0
2005-01-31 13:05:00,34.63,34.68,34.63,34.65,64800.0,23.3608,23.3945,23.3608,23.3742,64800.0
2005-01-31 13:10:00,34.65,34.66,34.63,34.66,7000.0,23.3742,23.381,23.3608,23.381,7000.0
2005-01-31 13:15:00,34.66,34.66,34.63,34.65,39800.0,23.381,23.381,23.3608,23.3742,39800.0
2005-01-31 13:20:00,34.65,34.66,34.64,34.65,24600.0,23.3742,23.381,23.3675,23.3742,24600.0
2005-01-31 13:25:00,34.65,34.67,34.65,34.66,9600.0,23.3742,23.3877,23.3742,23.381,9600.0
2005-01-31 13:30:00,34.66,34.66,34.62,34.62,28600.0,23.381,23.381,23.354,23.354,28600.0
2005-01-31 13:35:00,34.63,34.67,34.63,34.67,15200.0,23.3608,23.3877,23.3608,23.3877,15200.0
2005-01-31 13:40:00,34.68,34.71,34.67,34.7,13600.0,23.3945,23.4147,23.3877,23.408,13600.0
2005-01-31 13:45:00,34.71,34.74,34.71,34.72,19800.0,23.4147,23.435,23.4147,23.4215,19800.0
2005-01-31 13:50:00,34.72,34.77,34.7,34.76,70800.0,23.4215,23.4552,23.408,23.4484,70800.0
2005-01-31 13:55:00,34.75,34.76,34.7,34.72,24200.0,23.4417,23.4484,23.408,23.4215,24200.0
2005-01-31 14:00:00,34.72,34.73,34.68,34.69,20600.0,23.4215,23.4282,23.3945,23.4012,20600.0
2005-01-31 14:05:00,34.69,34.75,34.67,34.75,28800.0,23.4012,23.4417,23.3877,23.4417,28800.0
2005-01-31 14:10:00,34.76,34.78,34.74,34.75,29800.0,23.4484,23.4619,23.435,23.4417,29800.0
2005-01-31 14:15:00,34.77,34.77,34.74,34.74,38600.0,23.4552,23.4552,23.435,23.435,38600.0
2005-01-31 14:20:00,34.74,34.76,34.71,34.75,35600.0,23.435,23.4484,23.4147,23.4417,35600.0
2005-01-31 14:25:00,34.74,34.77,34.71,34.72,40800.0,23.435,23.4552,23.4147,23.4215,40800.0
2005-01-31 14:30:00,34.7,34.72,34.69,34.71,24000.0,23.408,23.4215,23.4012,23.4147,24000.0
2005-01-31 14:35:00,34.72,34.78,34.72,34.74,16200.0,23.4215,23.4619,23.4215,23.435,16200.0
2005-01-31 14:40:00,34.74,34.77,34.74,34.75,18000.0,23.435,23.4552,23.435,23.4417,18000.0
2005-01-31 14:45:00,34.76,34.77,34.74,34.76,12600.0,23.4484,23.4552,23.435,23.4484,12600.0
2005-01-31 14:50:00,34.76,34.76,34.74,34.74,13000.0,23.4484,23.4484,23.435,23.435,13000.0
2005-01-31 14:55:00,34.74,34.75,34.72,34.72,20000.0,23.435,23.4417,23.4215,23.4215,20000.0
2005-01-31 15:00:00,34.72,34.73,34.69,34.7,26600.0,23.4215,23.4282,23.4012,23.408,26600.0
2005-01-31 15:05:00,34.69,34.72,34.66,34.67,38800.0,23.4012,23.4215,23.381,23.3877,38800.0
2005-01-31 15:10:00,34.69,34.7,34.64,34.65,34000.0,23.4012,23.408,23.3675,23.3742,34000.0
2005-01-31 15:15:00,34.65,34.67,34.62,34.63,83600.0,23.3742,23.3877,23.354,23.3608,83600.0
2005-01-31 15:20:00,34.63,34.66,34.62,34.66,37200.0,23.3608,23.381,23.354,23.381,37200.0
2005-01-31 15:25:00,34.64,34.64,34.59,34.6,35000.0,23.3675,23.3675,23.3338,23.3405,35000.0
2005-01-31 15:30:00,34.59,34.61,34.55,34.59,30200.0,23.3338,23.3473,23.3068,23.3338,30200.0
2005-01-31 15:35:00,34.58,34.69,34.58,34.66,76600.0,23.327,23.4012,23.327,23.381,76600.0
2005-01-31 15:40:00,34.71,34.71,34.62,34.62,46000.0,23.4147,23.4147,23.354,23.354,46000.0
2005-01-31 15:45:00,34.63,34.66,34.6,34.66,47600.0,23.3608,23.381,23.3405,23.381,47600.0
2005-01-31 15:50:00,34.66,34.67,34.63,34.63,68800.0,23.381,23.3877,23.3608,23.3608,68800.0
2005-01-31 15:55:00,34.63,34.67,34.63,34.65,66200.0,23.3608,23.3877,23.3608,23.3742,66200.0
2005-02-01 09:30:00,34.76,34.85,34.69,34.69,108600.0,23.4484,23.5092,23.4012,23.4012,108600.0
2005-02-01 09:35:00,34.69,34.69,34.58,34.59,28200.0,23.4012,23.4012,23.327,23.3338,28200.0
2005-02-01 09:40:00,34.59,34.67,34.58,34.65,37200.0,23.3338,23.3877,23.327,23.3742,37200.0
2005-02-01 09:45:00,34.65,34.68,34.55,34.59,31200.0,23.3742,23.3945,23.3068,23.3338,31200.0
2005-02-01 09:50:00,34.58,34.66,34.58,34.6,47000.0,23.327,23.381,23.327,23.3405,47000.0
2005-02-01 09:55:00,34.6,34.6,34.57,34.6,11000.0,23.3405,23.3405,23.3203,23.3405,11000.0
2005-02-01 10:00:00,34.6,34.64,34.57,34.58,68600.0,23.3405,23.3675,23.3203,23.327,68600.0
2005-02-01 10:05:00,34.58,34.59,34.46,34.47,75200.0,23.327,23.3338,23.2461,23.2528,75200.0
2005-02-01 10:10:00,34.46,34.57,34.46,34.55,70000.0,23.2461,23.3203,23.2461,23.3068,70000.0
2005-02-01 10:15:00,34.55,34.55,34.37,34.38,69000.0,23.3068,23.3068,23.1854,23.1921,69000.0
2005-02-01 10:20:00,34.38,34.53,34.37,34.45,66200.0,23.1921,23.2933,23.1854,23.2393,66200.0
2005-02-01 10:25:00,34.47,34.48,34.44,34.46,26000.0,23.2528,23.2596,23.2326,23.2461,26000.0
2005-02-01 10:30:00,34.46,34.59,34.46,34.59,41200.0,23.2461,23.3338,23.2461,23.3338,41200.0
2005-02-01 10:35:00,34.59,34.6,34.54,34.59,29800.0,23.3338,23.3405,23.3,23.3338,29800.0
2005-02-01 10:40:00,34.59,34.6,34.56,34.59,28200.0,23.3338,23.3405,23.3135,23.3338,28200.0
2005-02-01 10:45:00,34.59,34.63,34.59,34.61,13600.0,23.3338,23.3608,23.3338,23.3473,13600.0
2005-02-01 10:50:00,34.62,34.62,34.54,34.54,73400.0,23.354,23.354,23.3,23.3,73400.0
2005-02-01 10:55:00,34.55,34.57,34.52,34.52,26800.0,23.3068,23.3203,23.2865,23.2865,26800.0
2005-02-01 11:00:00,34.46,34.58,34.46,34.58,88400.0,23.2461,23.327,23.2461,23.327,88400.0
2005-02-01 11:05:00,34.57,34.6,34.57,34.59,17000.0,23.3203,23.3405,23.3203,23.3338,17000.0
2005-02-01 11:10:00,34.59,34.62,34.58,34.59,20000.0,23.3338,23.354,23.327,23.3338,20000.0
2005-02-01 11:15:00,34.59,34.61,34.58,34.6,26000.0,23.3338,23.3473,23.327,23.3405,26000.0
2005-02-01 11:20:00,34.61,34.62,34.58,34.58,28000.0,23.3473,23.354,23.327,23.327,28000.0
2005-02-01 11:25:00,34.57,34.57,34.54,34.55,21800.0,23.3203,23.3203,23.3,23.3068,21800.0
2005-02-01 11:30:00,34.55,34.62,34.55,34.62,28600.0,23.3068,23.354,23.3068,23.354,28600.0
2005-02-01 11:35:00,34.6,34.71,34.6,34.7,51200.0,23.3405,23.4147,23.3405,23.408,51200.0
2005-02-01 11:40:00,34.71,34.8,34.71,34.8,23800.0,23.4147,23.4754,23.4147,23.4754,23800.0
2005-02-01 11:45:00,34.8,34.83,34.79,34.83,51600.0,23.4754,23.4957,23.4687,23.4957,51600.0
2005-02-01 11:50:00,34.84,34.9,34.84,34.9,57800.0,23.5024,23.5429,23.5024,23.5429,57800.0
2005-02-01 11:55:00,34.88,34.88,34.83,34.83,47400.0,23.5294,23.5294,23.4957,23.4957,47400.0
2005-02-01 12:00:00,34.83,34.98,34.82,34.96,71000.0,23.4957,23.5969,23.4889,23.5834,71000.0
2005-02-01 12:05:00,34.96,35.01,34.96,35.01,124200.0,23.5834,23.6171,23.5834,23.6171,124200.0
2005-02-01 12:10:00,35.02,35.06,35.01,35.01,53400.0,23.6238,23.6508,23.6171,23.6171,53400.0
2005-02-01 12:15:00,35.01,35.01,34.96,34.97,31400.0,23.6171,23.6171,23.5834,23.5901,31400.0
2005-02-01 12:20:00,34.97,35.04,34.97,35.01,82400.0,23.5901,23.6373,23.5901,23.6171,82400.0
2005-02-01 12:25:00,35.01,35.01,34.94,34.95,27200.0,23.6171,23.6171,23.5699,23.5766,27200.0
2005-02-01 12:30:00,34.95,34.99,34.94,34.99,23600.0,23.5766,23.6036,23.5699,23.6036,23600.0
2005-02-01 12:35:00,34.99,34.99,34.93,34.93,15400.0,23.6036,23.6036,23.5631,23.5631,15400.0
2005-02-01 12:40:00,34.93,34.99,34.92,34.93,72400.0,23.5631,23.6036,23.5564,23.5631,72400.0
2005-02-01 12:45:00,34.93,34.97,34.93,34.95,43200.0,23.5631,23.5901,23.5631,23.5766,43200.0
2005-02-01 12:50:00,34.95,34.97,34.94,34.94,28400.0,23.5766,23.5901,23.5699,23.5699,28400.0
2005-02-01 12:55:00,34.94,34.95,34.93,34.95,13000.0,23.5699,23.5766,23.5631,23.5766,13000.0
2005-02-01 13:00:00,34.95,34.95,34.94,34.94,14600.0,23.5766,23.5766,23.5699,23.5699,14600.0
2005-02-01 13:05:00,34.94,34.94,34.91,34.91,9200.0,23.5699,23.5699,23.5496,23.5496,9200.0
2005-02-01 13:10:00,34.91,34.91,34.9,34.91,17000.0,23.5496,23.5496,23.5429,23.5496,17000.0
2005-02-01 13:15:00,34.91,34.91,34.89,34.89,7600.0,23.5496,23.5496,23.5361,23.5361,7600.0
2005-02-01 13:20:00,34.89,34.9,34.88,34.88,19000.0,23.5361,23.5429,23.5294,23.5294,19000.0
2005-02-01 13:25:00,34.87,34.95,34.85,34.94,42200.0,23.5227,23.5766,23.5092,23.5699,42200.0
2005-02-01 13:30:00,34.94,34.95,34.91,34.92,20600.0,23.5699,23.5766,23.5496,23.5564,20600.0
2005-02-01 13:35:00,34.92,34.94,34.91,34.93,10400.0,23.5564,23.5699,23.5496,23.5631,10400.0
2005-02-01 13:40:00,34.93,34.94,34.92,34.93,19200.0,23.5631,23.5699,23.5564,23.5631,19200.0
2005-02-01 13:45:00,34.93,34.99,34.92,34.97,26600.0,23.5631,23.6036,23.5564,23.5901,26600.0
2005-02-01 13:50:00,34.96,34.96,34.92,34.93,10600.0,23.5834,23.5834,23.5564,23.5631,10600.0
2005-02-01 13:55:00,34.92,34.94,34.92,34.93,29400.0,23.5564,23.5699,23.5564,23.5631,29400.0
2005-02-01 14:00:00,34.95,34.98,34.91,34.96,39000.0,23.5766,23.5969,23.5496,23.5834,39000.0
2005-02-01 14:05:00,34.96,34.98,34.94,34.98,10800.0,23.5834,23.5969,23.5699,23.5969,10800.0
2005-02-01 14:10:00,35.0,35.07,35.0,35.07,56000.0,23.6103,23.6576,23.6103,23.6576,56000.0
2005-02-01 14:15:00,35.08,35.08,34.98,34.98,46000.0,23.6643,23.6643,23.5969,23.5969,46000.0
2005-02-01 14:20:00,34.97,34.99,34.97,34.99,37000.0,23.5901,23.6036,23.5901,23.6036,37000.0
2005-02-01 14:25:00,34.99,35.01,34.97,35.01,64200.0,23.6036,23.6171,23.5901,23.6171,64200.0
2005-02-01 14:30:00,35.01,35.08,35.01,35.08,69000.0,23.6171,23.6643,23.6171,23.6643,69000.0
2005-02-01 14:35:00,35.08,35.17,35.08,35.16,74800.0,23.6643,23.725,23.6643,23.7183,74800.0
2005-02-01 14:40:00,35.16,35.27,35.16,35.25,54000.0,23.7183,23.7925,23.7183,23.779,54000.0
2005-02-01 14:45:00,35.24,35.24,35.05,35.09,40800.0,23.7722,23.7722,23.6441,23.6711,40800.0
2005-02-01 14:50:00,35.09,35.13,35.09,35.1,19000.0,23.6711,23.698,23.6711,23.6778,19000.0
2005-02-01 14:55:00,35.1,35.1,35.04,35.04,24000.0,23.6778,23.6778,23.6373,23.6373,24000.0
2005-02-01 15:00:00,35.05,35.09,35.05,35.05,39600.0,23.6441,23.6711,23.6441,23.6441,39600.0
2005-02-01 15:05:00,35.05,35.05,34.95,34.95,21200.0,23.6441,23.6441,23.5766,23.5766,21200.0
2005-02-01 15:10:00,34.96,35.02,34.96,35.02,36400.0,23.5834,23.6238,23.5834,23.6238,36400.0
2005-02-01 15:15:00,35.04,35.07,35.04,35.07,50200.0,23.6373,23.6576,23.6373,23.6576,50200.0
2005-02-01 15:20:00,35.07,35.1,35.07,35.09,26600.0,23.6576,23.6778,23.6576,23.6711,26600.0
2005-02-01 15:25:00,35.08,35.08,35.01,35.01,46800.0,23.6643,23.6643,23.6171,23.6171,46800.0
2005-02-01 15:30:00,35.01,35.02,34.99,34.99,39600.0,23.6171,23.6238,23.6036,23.6036,39600.0
2005-02-01 15:35:00,34.99,35.05,34.98,35.05,79400.0,23.6036,23.6441,23.5969,23.6441,79400.0
2005-02-01 15:40:00,35.05,35.07,35.05,35.06,49600.0,23.6441,23.6576,23.6441,23.6508,49600.0
2005-02-01 15:45:00,35.06,35.08,35.06,35.08,48000.0,23.6508,23.6643,23.6508,23.6643,48000.0
2005-02-01 15:50:00,35.08,35.13,35.07,35.12,79000.0,23.6643,23.698,23.6576,23.6913,79000.0
2005-02-01 15:55:00,35.12,35.15,35.1,35.11,133200.0,23.6913,23.7115,23.6778,23.6846,133200.0
2005-02-02 09:30:00,35.08,35.09,34.93,34.99,103000.0,23.6643,23.6711,23.5631,23.6036,103000.0
2005-02-02 09:35:00,34.97,35.08,34.94,34.99,64600.0,23.5901,23.6643,23.5699,23.6036,64600.0
2005-02-02 09:40:00,35.0,35.02,34.95,34.95,18800.0,23.6103,23.6238,23.5766,23.5766,18800.0
2005-02-02 09:45:00,34.94,35.02,34.89,34.93,46600.0,23.5699,23.6238,23.5361,23.5631,46600.0
2005-02-02 09:50:00,34.92,34.92,34.84,34.85,31200.0,23.5564,23.5564,23.5024,23.5092,31200.0
2005-02-02 09:55:00,34.85,34.85,34.76,34.8,41000.0,23.5092,23.5092,23.4484,23.4754,41000.0
2005-02-02 10:00:00,34.8,34.83,34.73,34.74,24200.0,23.4754,23.4957,23.4282,23.435,24200.0
2005-02-02 10:05:00,34.74,34.79,34.73,34.73,59000.0,23.435,23.4687,23.4282,23.4282,59000.0
2005-02-02 10:10:00,34.72,34.72,34.66,34.7,34800.0,23.4215,23.4215,23.381,23.408,34800.0
2005-02-02 10:15:00,34.68,34.68,34.63,34.67,81600.0,23.3945,23.3945,23.3608,23.3877,81600.0
2005-02-02 10:20:00,34.67,34.69,34.66,34.69,30200.0,23.3877,23.4012,23.381,23.4012,30200.0
2005-02-02 10:25:00,34.7,34.74,34.7,34.72,19600.0,23.408,23.435,23.408,23.4215,19600.0
2005-02-02 10:30:00,34.72,34.77,34.71,34.75,50600.0,23.4215,23.4552,23.4147,23.4417,50600.0
2005-02-02 10:35:00,34.76,34.87,34.76,34.85,67200.0,23.4484,23.5227,23.4484,23.5092,67200.0
2005-02-02 10:40:00,34.83,34.83,34.79,34.79,57800.0,23.4957,23.4957,23.4687,23.4687,57800.0
2005-02-02 10:45:00,34.83,34.88,34.83,34.88,32000.0,23.4957,23.5294,23.4957,23.5294,32000.0
2005-02-02 10:50:00,34.88,34.95,34.88,34.9,18000.0,23.5294,23.5766,23.5294,23.5429,18000.0
2005-02-02 10:55:00,34.9,34.9,34.85,34.87,13200.0,23.5429,23.5429,23.5092,23.5227,13200.0
2005-02-02 11:00:00,34.87,34.9,34.85,34.9,20800.0,23.5227,23.5429,23.5092,23.5429,20800.0
2005-02-02 11:05:00,34.91,34.97,34.9,34.96,18600.0,23.5496,23.5901,23.5429,23.5834,18600.0
2005-02-02 11:10:00,34.96,35.02,34.95,35.0,47200.0,23.5834,23.6238,23.5766,23.6103,47200.0
2005-02-02 11:15:00,34.99,34.99,34.95,34.96,22800.0,23.6036,23.6036,23.5766,23.5834,22800.0
2005-02-02 11:20:00,34.95,34.98,34.95,34.98,9800.0,23.5766,23.5969,23.5766,23.5969,9800.0
2005-02-02 11:25:00,34.99,34.99,34.96,34.97,21000.0,23.6036,23.6036,23.5834,23.5901,21000.0
2005-02-02 11:30:00,34.97,34.98,34.95,34.96,11200.0,23.5901,23.5969,23.5766,23.5834,11200.0
2005-02-02 11:35:00,34.96,34.96,34.93,34.96,23200.0,23.5834,23.5834,23.5631,23.5834,23200.0
2005-02-02 11:40:00,34.96,34.96,34.91,34.94,12600.0,23.5834,23.5834,23.5496,23.5699,12600.0
2005-02-02 11:45:00,34.93,34.94,34.88,34.88,16600.0,23.5631,23.5699,23.5294,23.5294,16600.0
2005-02-02 11:50:00,34.88,34.96,34.88,34.95,21200.0,23.5294,23.5834,23.5294,23.5766,21200.0
2005-02-02 11:55:00,34.96,34.98,34.96,34.97,12400.0,23.5834,23.5969,23.5834,23.5901,12400.0
2005-02-02 12:00:00,34.97,34.99,34.96,34.98,40600.0,23.5901,23.6036,23.5834,23.5969,40600.0
2005-02-02 12:05:00,34.99,35.06,34.99,35.05,30200.0,23.6036,23.6508,23.6036,23.6441,30200.0
2005-02-02 12:10:00,35.04,35.04,34.99,34.99,5800.0,23.6373,23.6373,23.6036,23.6036,5800.0
2005-02-02 12:15:00,34.99,34.99,34.94,34.94,10400.0,23.6036,23.6036,23.5699,23.5699,10400.0
2005-02-02 12:20:00,34.94,34.98,34.92,34.93,63400.0,23.5699,23.5969,23.5564,23.5631,63400.0
2005-02-02 12:25:00,34.93,34.94,34.93,34.93,14400.0,23.5631,23.5699,23.5631,23.5631,14400.0
2005-02-02 12:30:00,34.94,34.94,34.9,34.9,51600.0,23.5699,23.5699,23.5429,23.5429,51600.0
2005-02-02 12:35:00,34.9,34.93,34.9,34.93,43400.0,23.5429,23.5631,23.5429,23.5631,43400.0
2005-02-02 12:40:00,34.92,34.92,34.91,34.91,5200.0,23.5564,23.5564,23.5496,23.5496,5200.0
2005-02-02 12:45:00,34.9,34.93,34.87,34.91,15600.0,23.5429,23.5631,23.5227,23.5496,15600.0
2005-02-02 12:50:00,34.9,34.91,34.9,34.91,8000.0,23.5429,23.5496,23.5429,23.5496,8000.0
2005-02-02 12:55:00,34.91,34.94,34.91,34.94,2800.0,23.5496,23.5699,23.5496,23.5699,2800.0
2005-02-02 13:00:00,34.95,34.97,34.95,34.97,8000.0,23.5766,23.5901,23.5766,23.5901,8000.0
2005-02-02 13:05:00,34.96,34.96,34.95,34.95,5200.0,23.5834,23.5834,23.5766,23.5766,5200.0
2005-02-02 13:10:00,34.95,34.95,34.91,34.92,9400.0,23.5766,23.5766,23.5496,23.5564,9400.0
2005-02-02 13:15:00,34.92,34.95,34.91,34.95,23400.0,23.5564,23.5766,23.5496,23.5766,23400.0
2005-02-02 13:20:00,34.95,34.97,34.95,34.96,6800.0,23.5766,23.5901,23.5766,23.5834,6800.0
2005-02-02 13:25:00,34.97,35.01,34.96,35.01,8200.0,23.5901,23.6171,23.5834,23.6171,8200.0
2005-02-02 13:30:00,35.02,35.03,34.99,35.01,19600.0,23.6238,23.6306,23.6036,23.6171,19600.0
2005-02-02 13:35:00,35.01,35.04,35.01,35.02,14800.0,23.6171,23.6373,23.6171,23.6238,14800.0
2005-02-02 13:40:00,35.01,35.02,35.01,35.01,15600.0,23.6171,23.6238,23.6171,23.6171,15600.0
2005-02-02 13:45:00,35.01,35.02,35.01,35.01,14200.0,23.6171,23.6238,23.6171,23.6171,14200.0
2005-02-02 13:50:00,35.01,35.02,35.01,35.01,21800.0,23.6171,23.6238,23.6171,23.6171,21800.0
2005-02-02 13:55:00,35.0,35.0,34.99,34.99,19000.0,23.6103,23.6103,23.6036,23.6036,19000.0
2005-02-02 14:00:00,35.0,35.01,34.99,35.01,12200.0,23.6103,23.6171,23.6036,23.6171,12200.0
2005-02-02 14:05:00,35.01,35.01,35.0,35.01,10600.0,23.6171,23.6171,23.6103,23.6171,10600.0
2005-02-02 14:10:00,35.01,35.02,35.01,35.02,14200.0,23.6171,23.6238,23.6171,23.6238,14200.0
2005-02-02 14:15:00,35.02,35.07,35.02,35.03,25000.0,23.6238,23.6576,23.6238,23.6306,25000.0
2005-02-02 14:20:00,35.05,35.13,35.05,35.13,16000.0,23.6441,23.698,23.6441,23.698,16000.0
2005-02-02 14:25:00,35.13,35.19,35.09,35.17,25000.0,23.698,23.7385,23.6711,23.725,25000.0
2005-02-02 14:30:00,35.17,35.17,35.08,35.1,34400.0,23.725,23.725,23.6643,23.6778,34400.0
2005-02-02 14:35:00,35.09,35.11,35.02,35.09,41400.0,23.6711,23.6846,23.6238,23.6711,41400.0
2005-02-02 14:40:00,35.09,35.1,35.05,35.09,20200.0,23.6711,23.6778,23.6441,23.6711,20200.0
2005-02-02 14:45:00,35.09,35.13,35.05,35.1,29200.0,23.6711,23.698,23.6441,23.6778,29200.0
2005-02-02 14:50:00,35.1,35.13,35.09,35.1,10600.0,23.6778,23.698,23.6711,23.6778,10600.0
2005-02-02 14:55:00,35.09,35.1,35.09,35.09,7800.0,23.6711,23.6778,23.6711,23.6711,7800.0
2005-02-02 15:00:00,35.09,35.09,35.02,35.02,9800.0,23.6711,23.6711,23.6238,23.6238,9800.0
2005-02-02 15:05:00,35.02,35.09,35.02,35.03,16200.0,23.6238,23.6711,23.6238,23.6306,16200.0
2005-02-02 15:10:00,35.03,35.04,34.97,34.97,16800.0,23.6306,23.6373,23.5901,23.5901,16800.0
2005-02-02 15:15:00,34.97,34.98,34.96,34.96,26400.0,23.5901,23.5969,23.5834,23.5834,26400.0
2005-02-02 15:20:00,34.96,35.02,34.95,34.97,39200.0,23.5834,23.6238,23.5766,23.5901,39200.0
2005-02-02 15:25:00,34.97,34.97,34.94,34.94,24800.0,23.5901,23.5901,23.5699,23.5699,24800.0
2005-02-02 15:30:00,34.94,34.94,34.85,34.85,63400.0,23.5699,23.5699,23.5092,23.5092,63400.0
2005-02-02 15:35:00,34.85,35.0,34.85,35.0,62600.0,23.5092,23.6103,23.5092,23.6103,62600.0
2005-02-02 15:40:00,34.96,35.02,34.95,35.0,22800.0,23.5834,23.6238,23.5766,23.6103,22800.0
2005-02-02 15:45:00,35.02,35.08,34.99,35.01,24800.0,23.6238,23.6643,23.6036,23.6171,24800.0
2005-02-02 15:50:00,35.01,35.05,34.99,35.05,18200.0,23.6171,23.6441,23.6036,23.6441,18200.0
2005-02-02 15:55:00,35.05,35.05,35.04,35.04,36400.0,23.6441,23.6441,23.6373,23.6373,36400.0
2005-02-03 09:30:00,34.95,34.95,34.95,34.95,22600.0,23.5766,23.5766,23.5766,23.5766,22600.0
2005-02-03 09:35:00,34.94,35.01,34.94,34.95,16800.0,23.5699,23.6171,23.5699,23.5766,16800.0
2005-02-03 09:40:00,34.95,35.0,34.95,34.95,26800.0,23.5766,23.6103,23.5766,23.5766,26800.0
2005-02-03 09:45:00,34.96,34.96,34.9,34.96,82400.0,23.5834,23.5834,23.5429,23.5834,82400.0
2005-02-03 09:50:00,34.96,34.96,34.87,34.93,15400.0,23.5834,23.5834,23.5227,23.5631,15400.0
2005-02-03 09:55:00,34.92,35.05,34.92,35.05,22400.0,23.5564,23.6441,23.5564,23.6441,22400.0
2005-02-03 10:00:00,35.05,35.05,34.99,35.0,53800.0,23.6441,23.6441,23.6036,23.6103,53800.0
2005-02-03 10:05:00,35.0,35.04,34.98,34.98,54000.0,23.6103,23.6373,23.5969,23.5969,54000.0
2005-02-03 10:10:00,34.98,35.01,34.93,34.94,22000.0,23.5969,23.6171,23.5631,23.5699,22000.0
2005-02-03 10:15:00,34.94,34.94,34.85,34.93,22400.0,23.5699,23.5699,23.5092,23.5631,22400.0
2005-02-03 10:20:00,34.93,35.0,34.93,34.97,20200.0,23.5631,23.6103,23.5631,23.5901,20200.0
2005-02-03 10:25:00,34.95,34.96,34.88,34.88,10800.0,23.5766,23.5834,23.5294,23.5294,10800.0
2005-02-03 10:30:00,34.87,34.92,34.85,34.91,17200.0,23.5227,23.5564,23.5092,23.5496,17200.0
2005-02-03 10:35:00,34.91,34.96,34.91,34.94,18400.0,23.5496,23.5834,23.5496,23.5699,18400.0
2005-02-03 10:40:00,34.93,34.97,34.92,34.97,25400.0,23.5631,23.5901,23.5564,23.5901,25400.0
2005-02-03 10:45:00,34.96,35.0,34.95,34.95,24800.0,23.5834,23.6103,23.5766,23.5766,24800.0
2005-02-03 10:50:00,34.95,34.96,34.92,34.92,17400.0,23.5766,23.5834,23.5564,23.5564,17400.0
2005-02-03 10:55:00,34.93,34.94,34.91,34.92,22600.0,23.5631,23.5699,23.5496,23.5564,22600.0
2005-02-03 11:00:00,34.91,34.91,34.88,34.91,20200.0,23.5496,23.5496,23.5294,23.5496,20200.0
2005-02-03 11:05:00,34.91,34.91,34.88,34.89,9200.0,23.5496,23.5496,23.5294,23.5361,9200.0
2005-02-03 11:10:00,34.91,34.92,34.88,34.88,5800.0,23.5496,23.5564,23.5294,23.5294,5800.0
2005-02-03 11:15:00,34.88,34.92,34.88,34.92,15000.0,23.5294,23.5564,23.5294,23.5564,15000.0
2005-02-03 11:20:00,34.92,34.96,34.9,34.93,7200.0,23.5564,23.5834,23.5429,23.5631,7200.0
2005-02-03 11:25:00,34.93,35.0,34.88,34.98,20400.0,23.5631,23.6103,23.5294,23.5969,20400.0
2005-02-03 11:30:00,34.99,34.99,34.95,34.96,14000.0,23.6036,23.6036,23.5766,23.5834,14000.0
2005-02-03 11:35:00,34.96,35.04,34.96,35.02,14000.0,23.5834,23.6373,23.5834,23.6238,14000.0
2005-02-03 11:40:00,35.02,35.02,35.0,35.02,6400.0,23.6238,23.6238,23.6103,23.6238,6400.0
2005-02-03 11:45:00,35.02,35.02,34.99,35.01,12200.0,23.6238,23.6238,23.6036,23.6171,12200.0
2005-02-03 11:50:00,35.01,35.07,35.01,35.06,16400.0,23.6171,23.6576,23.6171,23.6508,16400.0
2005-02-03 11:55:00,35.06,35.08,35.05,35.06,10200.0,23.6508,23.6643,23.6441,23.6508,10200.0
2005-02-03 12:00:00,35.05,35.07,35.02,35.05,22200.0,23.6441,23.6576,23.6238,23.6441,22200.0
2005-02-03 12:05:00,35.06,35.08,35.01,35.03,11400.0,23.6508,23.6643,23.6171,23.6306,11400.0
2005-02-03 12:10:00,35.03,35.03,35.0,35.01,5200.0,23.6306,23.6306,23.6103,23.6171,5200.0
2005-02-03 12:15:00,35.01,35.01,35.0,35.0,2200.0,23.6171,23.6171,23.6103,23.6103,2200.0
2005-02-03 12:20:00,35.01,35.01,35.0,35.0,5800.0,23.6171,23.6171,23.6103,23.6103,5800.0
2005-02-03 12:25:00,35.02,35.04,35.02,35.04,2800.0,23.6238,23.6373,23.6238,23.6373,2800.0
2005-02-03 12:30:00,35.04,35.04,35.01,35.01,8400.0,23.6373,23.6373,23.6171,23.6171,8400.0
2005-02-03 12:35:00,34.99,35.04,34.95,34.96,25800.0,23.6036,23.6373,23.5766,23.5834,25800.0
2005-02-03 12:40:00,34.96,34.96,34.93,34.95,24400.0,23.5834,23.5834,23.5631,23.5766,24400.0
2005-02-03 12:45:00,34.94,34.95,34.9,34.9,7400.0,23.5699,23.5766,23.5429,23.5429,7400.0
2005-02-03 12:50:00,34.9,34.92,34.89,34.89,19200.0,23.5429,23.5564,23.5361,23.5361,19200.0
2005-02-03 12:55:00,34.9,34.93,34.89,34.9,12800.0,23.5429,23.5631,23.5361,23.5429,12800.0
2005-02-03 13:00:00,34.9,34.9,34.88,34.88,9200.0,23.5429,23.5429,23.5294,23.5294,9200.0
2005-02-03 13:05:00,34.88,34.92,34.87,34.88,10400.0,23.5294,23.5564,23.5227,23.5294,10400.0
2005-02-03 13:10:00,34.88,34.9,34.88,34.9,5200.0,23.5294,23.5429,23.5294,23.5429,5200.0
2005-02-03 13:15:00,34.9,34.91,34.89,34.9,3200.0,23.5429,23.5496,23.5361,23.5429,3200.0
2005-02-03 13:20:00,34.9,34.92,34.9,34.91,14000.0,23.5429,23.5564,23.5429,23.5496,14000.0
2005-02-03 13:25:00,34.91,34.92,34.9,34.92,11400.0,23.5496,23.5564,23.5429,23.5564,11400.0
2005-02-03 13:30:00,34.92,34.94,34.91,34.94,23600.0,23.5564,23.5699,23.5496,23.5699,23600.0
2005-02-03 13:35:00,34.94,34.94,34.93,34.94,26000.0,23.5699,23.5699,23.5631,23.5699,26000.0
2005-02-03 13:40:00,34.94,34.94,34.89,34.89,28200.0,23.5699,23.5699,23.5361,23.5361,28200.0
2005-02-03 13:45:00,34.89,34.94,34.89,34.94,36200.0,23.5361,23.5699,23.5361,23.5699,36200.0
2005-02-03 13:50:00,34.94,34.95,34.92,34.94,7400.0,23.5699,23.5766,23.5564,23.5699,7400.0
2005-02-03 13:55:00,34.93,34.94,34.93,34.94,1800.0,23.5631,23.5699,23.5631,23.5699,1800.0
2005-02-03 14:00:00,34.94,35.0,34.94,34.96,66800.0,23.5699,23.6103,23.5699,23.5834,66800.0
2005-02-03 14:05:00,34.96,35.02,34.96,35.02,39000.0,23.5834,23.6238,23.5834,23.6238,39000.0
2005-02-03 14:10:00,35.02,35.05,35.0,35.04,21200.0,23.6238,23.6441,23.6103,23.6373,21200.0
2005-02-03 14:15:00,35.04,35.08,35.02,35.08,33400.0,23.6373,23.6643,23.6238,23.6643,33400.0
2005-02-03 14:20:00,35.08,35.08,35.05,35.07,12400.0,23.6643,23.6643,23.6441,23.6576,12400.0
2005-02-03 14:25:00,35.07,35.13,35.07,35.1,31200.0,23.6576,23.698,23.6576,23.6778,31200.0
2005-02-03 14:30:00,35.09,35.11,35.08,35.11,17800.0,23.6711,23.6846,23.6643,23.6846,17800.0
2005-02-03 14:35:00,35.12,35.15,35.12,35.13,22600.0,23.6913,23.7115,23.6913,23.698,22600.0
2005-02-03 14:40:00,35.13,35.14,35.11,35.12,24800.0,23.698,23.7048,23.6846,23.6913,24800.0
2005-02-03 14:45:00,35.12,35.2,35.12,35.17,24800.0,23.6913,23.7453,23.6913,23.725,24800.0
2005-02-03 14:50:00,35.17,35.18,35.13,35.15,29200.0,23.725,23.7318,23.698,23.7115,29200.0
2005-02-03 14:55:00,35.13,35.15,35.1,35.15,16600.0,23.698,23.7115,23.6778,23.7115,16600.0
2005-02-03 15:00:00,35.15,35.16,35.05,35.06,28800.0,23.7115,23.7183,23.6441,23.6508,28800.0
2005-02-03 15:05:00,35.06,35.06,35.02,35.05,22200.0,23.6508,23.6508,23.6238,23.6441,22200.0
2005-02-03 15:10:00,35.04,35.09,35.04,35.09,35600.0,23.6373,23.6711,23.6373,23.6711,35600.0
2005-02-03 15:15:00,35.09,35.13,35.09,35.1,42800.0,23.6711,23.698,23.6711,23.6778,42800.0
2005-02-03 15:20:00,35.09,35.09,35.05,35.06,14000.0,23.6711,23.6711,23.6441,23.6508,14000.0
2005-02-03 15:25:00,35.06,35.1,35.06,35.09,26400.0,23.6508,23.6778,23.6508,23.6711,26400.0
2005-02-03 15:30:00,35.09,35.12,35.08,35.09,73600.0,23.6711,23.6913,23.6643,23.6711,73600.0
2005-02-03 15:35:00,35.09,35.19,35.07,35.18,53600.0,23.6711,23.7385,23.6576,23.7318,53600.0
2005-02-03 15:40:00,35.17,35.22,35.15,35.15,62400.0,23.725,23.7588,23.7115,23.7115,62400.0
2005-02-03 15:45:00,35.14,35.14,35.1,35.12,19200.0,23.7048,23.7048,23.6778,23.6913,19200.0
2005-02-03 15:50:00,35.12,35.22,35.1,35.19,59800.0,23.6913,23.7588,23.6778,23.7385,59800.0
2005-02-03 15:55:00,35.2,35.21,35.15,35.15,66800.0,23.7453,23.752,23.7115,23.7115,66800.0
2005-02-04 09:30:00,35.23,35.25,35.2,35.25,36800.0,23.7655,23.779,23.7453,23.779,36800.0
2005-02-04 09:35:00,35.23,35.3,35.23,35.3,20400.0,23.7655,23.8127,23.7655,23.8127,20400.0
2005-02-04 09:40:00,35.3,35.3,35.21,35.29,21000.0,23.8127,23.8127,23.752,23.806,21000.0
2005-02-04 09:45:00,35.31,35.38,35.25,35.29,38400.0,23.8195,23.8667,23.779,23.806,38400.0
2005-02-04 09:50:00,35.27,35.37,35.27,35.37,16800.0,23.7925,23.8599,23.7925,23.8599,16800.0
2005-02-04 09:55:00,35.37,35.44,35.35,35.38,9600.0,23.8599,23.9072,23.8464,23.8667,9600.0
2005-02-04 10:00:00,35.4,35.4,35.2,35.21,92200.0,23.8802,23.8802,23.7453,23.752,92200.0
2005-02-04 10:05:00,35.21,35.3,35.2,35.26,44800.0,23.752,23.8127,23.7453,23.7857,44800.0
2005-02-04 10:10:00,35.27,35.27,35.24,35.26,66400.0,23.7925,23.7925,23.7722,23.7857,66400.0
2005-02-04 10:15:00,35.26,35.27,35.24,35.25,77200.0,23.7857,23.7925,23.7722,23.779,77200.0
2005-02-04 10:20:00,35.25,35.25,35.15,35.21,54600.0,23.779,23.779,23.7115,23.752,54600.0
2005-02-04 10:25:00,35.21,35.22,35.18,35.22,28600.0,23.752,23.7588,23.7318,23.7588,28600.0
2005-02-04 10:30:00,35.22,35.22,35.17,35.18,40800.0,23.7588,23.7588,23.725,23.7318,40800.0
2005-02-04 10:35:00,35.17,35.17,35.05,35.06,27000.0,23.725,23.725,23.6441,23.6508,27000.0
2005-02-04 10:40:00,35.06,35.14,35.06,35.13,163400.0,23.6508,23.7048,23.6508,23.698,163400.0
2005-02-04 10:45:00,35.13,35.13,35.08,35.1,36600.0,23.698,23.698,23.6643,23.6778,36600.0
2005-02-04 10:50:00,35.11,35.11,35.06,35.1,45400.0,23.6846,23.6846,23.6508,23.6778,45400.0
2005-02-04 10:55:00,35.1,35.11,35.05,35.05,6600.0,23.6778,23.6846,23.6441,23.6441,6600.0
2005-02-04 11:00:00,35.05,35.12,35.05,35.09,18400.0,23.6441,23.6913,23.6441,23.6711,18400.0
2005-02-04 11:05:00,35.09,35.13,35.09,35.12,25800.0,23.6711,23.698,23.6711,23.6913,25800.0
2005-02-04 11:10:00,35.1,35.13,35.1,35.1,21800.0,23.6778,23.698,23.6778,23.6778,21800.0
2005-02-04 11:15:00,35.08,35.09,34.99,34.99,71200.0,23.6643,23.6711,23.6036,23.6036,71200.0
2005-02-04 11:20:00,34.99,35.01,34.9,34.9,113400.0,23.6036,23.6171,23.5429,23.5429,113400.0
2005-02-04 11:25:00,34.9,34.91,34.9,34.9,69600.0,23.5429,23.5496,23.5429,23.5429,69600.0
2005-02-04 11:30:00,34.89,34.89,34.79,34.79,54400.0,23.5361,23.5361,23.4687,23.4687,54400.0
2005-02-04 11:35:00,34.79,34.79,34.7,34.77,163000.0,23.4687,23.4687,23.408,23.4552,163000.0
2005-02-04 11:40:00,34.77,34.84,34.75,34.75,71400.0,23.4552,23.5024,23.4417,23.4417,71400.0
2005-02-04 11:45:00,34.75,34.75,34.6,34.62,166600.0,23.4417,23.4417,23.3405,23.354,166600.0
2005-02-04 11:50:00,34.62,34.62,34.29,34.51,227800.0,23.354,23.354,23.1314,23.2798,227800.0
2005-02-04 11:55:00,34.51,34.55,34.46,34.47,132800.0,23.2798,23.3068,23.2461,23.2528,132800.0
2005-02-04 12:00:00,34.46,34.54,34.46,34.51,61400.0,23.2461,23.3,23.2461,23.2798,61400.0
2005-02-04 12:05:00,34.51,34.53,34.48,34.5,98200.0,23.2798,23.2933,23.2596,23.2731,98200.0
2005-02-04 12:10:00,34.5,34.52,34.46,34.51,39000.0,23.2731,23.2865,23.2461,23.2798,39000.0
2005-02-04 12:15:00,34.52,34.56,34.52,34.56,26000.0,23.2865,23.3135,23.2865,23.3135,26000.0
2005-02-04 12:20:00,34.56,34.62,34.56,34.62,19600.0,23.3135,23.354,23.3135,23.354,19600.0
2005-02-04 12:25:00,34.62,34.66,34.62,34.63,45200.0,23.354,23.381,23.354,23.3608,45200.0
2005-02-04 12:30:00,34.63,34.65,34.62,34.63,30400.0,23.3608,23.3742,23.354,23.3608,30400.0
2005-02-04 12:35:00,34.63,34.63,34.62,34.63,18400.0,23.3608,23.3608,23.354,23.3608,18400.0
2005-02-04 12:40:00,34.63,34.63,34.56,34.59,23400.0,23.3608,23.3608,23.3135,23.3338,23400.0
2005-02-04 12:45:00,34.59,34.62,34.59,34.62,47600.0,23.3338,23.354,23.3338,23.354,47600.0
2005-02-04 12:50:00,34.63,34.68,34.63,34.67,10800.0,23.3608,23.3945,23.3608,23.3877,10800.0
2005-02-04 12:55:00,34.67,34.67,34.66,34.67,17800.0,23.3877,23.3877,23.381,23.3877,17800.0
2005-02-04 13:00:00,34.67,34.68,34.66,34.66,12200.0,23.3877,23.3945,23.381,23.381,12200.0
2005-02-04 13:05:00,34.66,34.68,34.63,34.67,26200.0,23.381,23.3945,23.3608,23.3877,26200.0
2005-02-04 13:10:00,34.67,34.7,34.66,34.66,16800.0,23.3877,23.408,23.381,23.381,16800.0
2005-02-04 13:15:00,34.65,34.7,34.65,34.7,25200.0,23.3742,23.408,23.3742,23.408,25200.0
2005-02-04 13:20:00,34.71,34.76,34.7,34.74,61000.0,23.4147,23.4484,23.408,23.435,61000.0
2005-02-04 13:25:00,34.74,34.8,34.74,34.79,39400.0,23.435,23.4754,23.435,23.4687,39400.0
2005-02-04 13:30:00,34.79,34.8,34.74,34.76,31400.0,23.4687,23.4754,23.435,23.4484,31400.0
2005-02-04 13:35:00,34.76,34.77,34.75,34.75,28000.0,23.4484,23.4552,23.4417,23.4417,28000.0
2005-02-04 13:40:00,34.75,34.77,34.74,34.77,20800.0,23.4417,23.4552,23.435,23.4552,20800.0
2005-02-04 13:45:00,34.77,34.88,34.76,34.87,125600.0,23.4552,23.5294,23.4484,23.5227,125600.0
2005-02-04 13:50:00,34.87,34.88,34.76,34.79,26400.0,23.5227,23.5294,23.4484,23.4687,26400.0
2005-02-04 13:55:00,34.78,34.78,34.74,34.76,14600.0,23.4619,23.4619,23.435,23.4484,14600.0
2005-02-04 14:00:00,34.75,34.76,34.72,34.73,58000.0,23.4417,23.4484,23.4215,23.4282,58000.0
2005-02-04 14:05:00,34.73,34.76,34.71,34.75,19600.0,23.4282,23.4484,23.4147,23.4417,19600.0
2005-02-04 14:10:00,34.75,34.75,34.72,34.72,8800.0,23.4417,23.4417,23.4215,23.4215,8800.0
2005-02-04 14:15:00,34.73,34.74,34.68,34.68,14600.0,23.4282,23.435,23.3945,23.3945,14600.0
2005-02-04 14:20:00,34.69,34.7,34.68,34.7,18400.0,23.4012,23.408,23.3945,23.408,18400.0
2005-02-04 14:25:00,34.7,34.72,34.67,34.71,20800.0,23.408,23.4215,23.3877,23.4147,20800.0
2005-02-04 14:30:00,34.71,34.73,34.69,34.73,24600.0,23.4147,23.4282,23.4012,23.4282,24600.0
2005-02-04 14:35:00,34.73,34.74,34.7,34.71,31400.0,23.4282,23.435,23.408,23.4147,31400.0
2005-02-04 14:40:00,34.71,34.74,34.69,34.7,70000.0,23.4147,23.435,23.4012,23.408,70000.0
2005-02-04 14:45:00,34.71,34.71,34.69,34.69,43400.0,23.4147,23.4147,23.4012,23.4012,43400.0
2005-02-04 14:50:00,34.69,34.69,34.63,34.64,40400.0,23.4012,23.4012,23.3608,23.3675,40400.0
2005-02-04 14:55:00,34.65,34.65,34.62,34.65,61400.0,23.3742,23.3742,23.354,23.3742,61400.0
2005-02-04 15:00:00,34.65,34.67,34.63,34.67,53400.0,23.3742,23.3877,23.3608,23.3877,53400.0
2005-02-04 15:05:00,34.68,34.69,34.67,34.69,48800.0,23.3945,23.4012,23.3877,23.4012,48800.0
2005-02-04 15:10:00,34.7,34.7,34.65,34.65,40000.0,23.408,23.408,23.3742,23.3742,40000.0
2005-02-04 15:15:00,34.63,34.67,34.62,34.67,51600.0,23.3608,23.3877,23.354,23.3877,51600.0
2005-02-04 15:20:00,34.68,34.68,34.63,34.64,74400.0,23.3945,23.3945,23.3608,23.3675,74400.0
2005-02-04 15:25:00,34.64,34.73,34.63,34.73,57200.0,23.3675,23.4282,23.3608,23.4282,57200.0
2005-02-04 15:30:00,34.73,34.74,34.72,34.73,98200.0,23.4282,23.435,23.4215,23.4282,98200.0
2005-02-04 15:35:00,34.73,34.73,34.7,34.71,93200.0,23.4282,23.4282,23.408,23.4147,93200.0
2005-02-04 15:40:00,34.71,34.71,34.63,34.63,88800.0,23.4147,23.4147,23.3608,23.3608,88800.0
2005-02-04 15:45:00,34.63,34.63,34.55,34.57,173400.0,23.3608,23.3608,23.3068,23.3203,173400.0
2005-02-04 15:50:00,34.54,34.61,34.54,34.61,152600.0,23.3,23.3473,23.3,23.3473,152600.0
2005-02-04 15:55:00,34.62,34.7,34.61,34.68,93200.0,23.354,23.408,23.3473,23.3945,93200.0
2005-02-07 09:30:00,34.58,34.58,34.49,34.5,50600.0,23.327,23.327,23.2663,23.2731,50600.0
2005-02-07 09:35:00,34.51,34.51,34.31,34.33,75000.0,23.2798,23.2798,23.1449,23.1584,75000.0
2005-02-07 09:40:00,34.31,34.32,34.19,34.21,171000.0,23.1449,23.1516,23.0639,23.0774,171000.0
2005-02-07 09:45:00,34.21,34.3,34.21,34.3,154800.0,23.0774,23.1381,23.0774,23.1381,154800.0
2005-02-07 09:50:00,34.31,34.32,34.22,34.24,95800.0,23.1449,23.1516,23.0842,23.0977,95800.0
2005-02-07 09:55:00,34.21,34.31,34.21,34.31,37800.0,23.0774,23.1449,23.0774,23.1449,37800.0
2005-02-07 10:00:00,34.3,34.33,34.2,34.27,77800.0,23.1381,23.1584,23.0707,23.1179,77800.0
2005-02-07 10:05:00,34.27,34.38,34.27,34.38,81400.0,23.1179,23.1921,23.1179,23.1921,81400.0
2005-02-07 10:10:00,34.38,34.38,34.27,34.3,54400.0,23.1921,23.1921,23.1179,23.1381,54400.0
2005-02-07 10:15:00,34.29,34.29,34.2,34.2,40400.0,23.1314,23.1314,23.0707,23.0707,40400.0
2005-02-07 10:20:00,34.18,34.2,34.14,34.19,103400.0,23.0572,23.0707,23.0302,23.0639,103400.0
2005-02-07 10:25:00,34.18,34.27,34.18,34.26,30600.0,23.0572,23.1179,23.0572,23.1112,30600.0
2005-02-07 10:30:00,34.26,34.29,34.24,34.24,49400.0,23.1112,23.1314,23.0977,23.0977,49400.0
2005-02-07 10:35:00,34.23,34.24,34.17,34.2,62400.0,23.0909,23.0977,23.0504,23.0707,62400.0
2005-02-07 10:40:00,34.2,34.24,34.19,34.24,22800.0,23.0707,23.0977,23.0639,23.0977,22800.0
2005-02-07 10:45:00,34.23,34.25,34.22,34.22,50400.0,23.0909,23.1044,23.0842,23.0842,50400.0
2005-02-07 10:50:00,34.2,34.22,34.13,34.18,68200.0,23.0707,23.0842,23.0235,23.0572,68200.0
2005-02-07 10:55:00,34.17,34.27,34.17,34.27,108600.0,23.0504,23.1179,23.0504,23.1179,108600.0
2005-02-07 11:00:00,34.27,34.3,34.27,34.3,44400.0,23.1179,23.1381,23.1179,23.1381,44400.0
2005-02-07 11:05:00,34.3,34.3,34.18,34.24,56800.0,23.1381,23.1381,23.0572,23.0977,56800.0
2005-02-07 11:10:00,34.23,34.3,34.23,34.27,34200.0,23.0909,23.1381,23.0909,23.1179,34200.0
2005-02-07 11:15:00,34.27,34.27,34.18,34.2,68000.0,23.1179,23.1179,23.0572,23.0707,68000.0
2005-02-07 11:20:00,34.21,34.22,34.13,34.17,52000.0,23.0774,23.0842,23.0235,23.0504,52000.0
2005-02-07 11:25:00,34.15,34.19,34.15,34.17,25600.0,23.037,23.0639,23.037,23.0504,25600.0
2005-02-07 11:30:00,34.17,34.21,34.17,34.2,24800.0,23.0504,23.0774,23.0504,23.0707,24800.0
2005-02-07 11:35:00,34.2,34.2,34.18,34.19,17000.0,23.0707,23.0707,23.0572,23.0639,17000.0
2005-02-07 11:40:00,34.19,34.2,34.15,34.2,40400.0,23.0639,23.0707,23.037,23.0707,40400.0
2005-02-07 11:45:00,34.18,34.2,34.18,34.19,23000.0,23.0572,23.0707,23.0572,23.0639,23000.0
2005-02-07 11:50:00,34.19,34.2,34.19,34.2,34000.0,23.0639,23.0707,23.0639,23.0707,34000.0
2005-02-07 11:55:00,34.19,34.2,34.15,34.16,30000.0,23.0639,23.0707,23.037,23.0437,30000.0
2005-02-07 12:00:00,34.15,34.19,34.14,34.15,38600.0,23.037,23.0639,23.0302,23.037,38600.0
2005-02-07 12:05:00,34.15,34.16,34.14,34.15,28600.0,23.037,23.0437,23.0302,23.037,28600.0
2005-02-07 12:10:00,34.16,34.16,34.13,34.15,43400.0,23.0437,23.0437,23.0235,23.037,43400.0
2005-02-07 12:15:00,34.15,34.16,34.13,34.16,33000.0,23.037,23.0437,23.0235,23.0437,33000.0
2005-02-07 12:20:00,34.16,34.16,34.1,34.12,26800.0,23.0437,23.0437,23.0032,23.0167,26800.0
2005-02-07 12:25:00,34.12,34.17,34.12,34.13,35400.0,23.0167,23.0504,23.0167,23.0235,35400.0
2005-02-07 12:30:00,34.13,34.16,34.12,34.15,15400.0,23.0235,23.0437,23.0167,23.037,15400.0
2005-02-07 12:35:00,34.15,34.17,34.15,34.16,6800.0,23.037,23.0504,23.037,23.0437,6800.0
2005-02-07 12:40:00,34.15,34.16,34.15,34.16,74600.0,23.037,23.0437,23.037,23.0437,74600.0
2005-02-07 12:45:00,34.16,34.2,34.16,34.17,26800.0,23.0437,23.0707,23.0437,23.0504,26800.0
2005-02-07 12:50:00,34.17,34.18,34.15,34.16,17600.0,23.0504,23.0572,23.037,23.0437,17600.0
2005-02-07 12:55:00,34.16,34.2,34.14,34.18,39000.0,23.0437,23.0707,23.0302,23.0572,39000.0
2005-02-07 13:00:00,34.18,34.2,34.16,34.18,26600.0,23.0572,23.0707,23.0437,23.0572,26600.0
2005-02-07 13:05:00,34.15,34.17,34.15,34.15,35600.0,23.037,23.0504,23.037,23.037,35600.0
2005-02-07 13:10:00,34.15,34.15,34.13,34.15,17800.0,23.037,23.037,23.0235,23.037,17800.0
2005-02-07 13:15:00,34.15,34.15,34.05,34.09,59200.0,23.037,23.037,22.9695,22.9965,59200.0
2005-02-07 13:20:00,34.08,34.12,34.05,34.09,24400.0,22.9897,23.0167,22.9695,22.9965,24400.0
2005-02-07 13:25:00,34.09,34.1,34.04,34.06,22200.0,22.9965,23.0032,22.9627,22.9762,22200.0
2005-02-07 13:30:00,34.05,34.1,34.05,34.1,16800.0,22.9695,23.0032,22.9695,23.0032,16800.0
2005-02-07 13:35:00,34.09,34.14,34.09,34.13,8800.0,22.9965,23.0302,22.9965,23.0235,8800.0
2005-02-07 13:40:00,34.13,34.15,34.13,34.14,118400.0,23.0235,23.037,23.0235,23.0302,118400.0
2005-02-07 13:45:00,34.14,34.15,34.08,34.09,27400.0,23.0302,23.037,22.9897,22.9965,27400.0
2005-02-07 13:50:00,34.08,34.09,34.06,34.07,19600.0,22.9897,22.9965,22.9762,22.983,19600.0
2005-02-07 13:55:00,34.07,34.1,34.05,34.07,22600.0,22.983,23.0032,22.9695,22.983,22600.0
2005-02-07 14:00:00,34.07,34.13,34.07,34.13,12400.0,22.983,23.0235,22.983,23.0235,12400.0
2005-02-07 14:05:00,34.12,34.16,34.12,34.15,20600.0,23.0167,23.0437,23.0167,23.037,20600.0
2005-02-07 14:10:00,34.15,34.15,34.13,34.14,22400.0,23.037,23.037,23.0235,23.0302,22400.0
2005-02-07 14:15:00,34.15,34.15,34.12,34.12,15000.0,23.037,23.037,23.0167,23.0167,15000.0
2005-02-07 14:20:00,34.12,34.15,34.12,34.15,19800.0,23.0167,23.037,23.0167,23.037,19800.0
2005-02-07 14:25:00,34.15,34.15,34.11,34.12,20400.0,23.037,23.037,23.01,23.0167,20400.0
2005-02-07 14:30:00,34.13,34.15,34.13,34.15,28800.0,23.0235,23.037,23.0235,23.037,28800.0
2005-02-07 14:35:00,34.15,34.15,34.1,34.1,22400.0,23.037,23.037,23.0032,23.0032,22400.0
2005-02-07 14:40:00,34.1,34.15,34.1,34.15,24800.0,23.0032,23.037,23.0032,23.037,24800.0
2005-02-07 14:45:00,34.15,34.15,34.14,34.15,21600.0,23.037,23.037,23.0302,23.037,21600.0
2005-02-07 14:50:00,34.15,34.15,34.14,34.15,43000.0,23.037,23.037,23.0302,23.037,43000.0
2005-02-07 14:55:00,34.15,34.15,34.13,34.14,39400.0,23.037,23.037,23.0235,23.0302,39400.0
2005-02-07 15:00:00,34.14,34.15,34.14,34.15,49800.0,23.0302,23.037,23.0302,23.037,49800.0
2005-02-07 15:05:00,34.15,34.16,34.13,34.15,43200.0,23.037,23.0437,23.0235,23.037,43200.0
2005-02-07 15:10:00,34.15,34.18,34.15,34.17,18200.0,23.037,23.0572,23.037,23.0504,18200.0
2005-02-07 15:15:00,34.17,34.19,34.16,34.16,40600.0,23.0504,23.0639,23.0437,23.0437,40600.0
2005-02-07 15:20:00,34.16,34.16,34.11,34.12,48000.0,23.0437,23.0437,23.01,23.0167,48000.0
2005-02-07 15:25:00,34.11,34.15,34.1,34.14,92000.0,23.01,23.037,23.0032,23.0302,92000.0
2005-02-07 15:30:00,34.14,34.15,34.1,34.12,55400.0,23.0302,23.037,23.0032,23.0167,55400.0
2005-02-07 15:35:00,34.13,34.16,34.13,34.13,35000.0,23.0235,23.0437,23.0235,23.0235,35000.0
2005-02-07 15:40:00,34.13,34.14,34.13,34.13,62000.0,23.0235,23.0302,23.0235,23.0235,62000.0
2005-02-07 15:45:00,34.13,34.14,34.12,34.12,50600.0,23.0235,23.0302,23.0167,23.0167,50600.0
2005-02-07 15:50:00,34.11,34.13,34.09,34.11,47200.0,23.01,23.0235,22.9965,23.01,47200.0
2005-02-07 15:55:00,34.12,34.13,34.12,34.13,60400.0,23.0167,23.0235,23.0167,23.0235,60400.0
2005-02-08 09:30:00,34.21,34.25,34.21,34.23,115600.0,23.0774,23.1044,23.0774,23.0909,115600.0
2005-02-08 09:35:00,34.21,34.24,34.17,34.18,66800.0,23.0774,23.0977,23.0504,23.0572,66800.0
2005-02-08 09:40:00,34.2,34.22,34.18,34.22,29400.0,23.0707,23.0842,23.0572,23.0842,29400.0
2005-02-08 09:45:00,34.22,34.33,34.15,34.33,112800.0,23.0842,23.1584,23.037,23.1584,112800.0
2005-02-08 09:50:00,34.38,34.38,34.32,34.32,63200.0,23.1921,23.1921,23.1516,23.1516,63200.0
2005-02-08 09:55:00,34.31,34.31,34.24,34.27,65000.0,23.1449,23.1449,23.0977,23.1179,65000.0
2005-02-08 10:00:00,34.29,34.29,34.27,34.29,50800.0,23.1314,23.1314,23.1179,23.1314,50800.0
2005-02-08 10:05:00,34.27,34.3,34.24,34.26,51600.0,23.1179,23.1381,23.0977,23.1112,51600.0
2005-02-08 10:10:00,34.29,34.32,34.27,34.32,22200.0,23.1314,23.1516,23.1179,23.1516,22200.0
2005-02-08 10:15:00,34.27,34.32,34.24,34.24,26200.0,23.1179,23.1516,23.0977,23.0977,26200.0
2005-02-08 10:20:00,34.24,34.27,34.17,34.17,29000.0,23.0977,23.1179,23.0504,23.0504,29000.0
2005-02-08 10:25:00,34.17,34.26,34.17,34.26,25600.0,23.0504,23.1112,23.0504,23.1112,25600.0
2005-02-08 10:30:00,34.26,34.32,34.22,34.32,40800.0,23.1112,23.1516,23.0842,23.1516,40800.0
2005-02-08 10:35:00,34.33,34.33,34.27,34.29,18400.0,23.1584,23.1584,23.1179,23.1314,18400.0
2005-02-08 10:40:00,34.28,34.33,34.26,34.29,39600.0,23.1246,23.1584,23.1112,23.1314,39600.0
2005-02-08 10:45:00,34.29,34.34,34.29,34.32,156800.0,23.1314,23.1651,23.1314,23.1516,156800.0
2005-02-08 10:50:00,34.34,34.35,34.32,34.35,42200.0,23.1651,23.1719,23.1516,23.1719,42200.0
2005-02-08 10:55:00,34.36,34.36,34.26,34.26,35800.0,23.1786,23.1786,23.1112,23.1112,35800.0
2005-02-08 11:00:00,34.26,34.3,34.19,34.22,67400.0,23.1112,23.1381,23.0639,23.0842,67400.0
2005-02-08 11:05:00,34.22,34.24,34.22,34.23,21800.0,23.0842,23.0977,23.0842,23.0909,21800.0
2005-02-08 11:10:00,34.22,34.22,34.2,34.2,15600.0,23.0842,23.0842,23.0707,23.0707,15600.0
2005-02-08 11:15:00,34.2,34.22,34.2,34.2,18600.0,23.0707,23.0842,23.0707,23.0707,18600.0
2005-02-08 11:20:00,34.21,34.24,34.19,34.22,21200.0,23.0774,23.0977,23.0639,23.0842,21200.0
2005-02-08 11:25:00,34.22,34.24,34.21,34.22,25400.0,23.0842,23.0977,23.0774,23.0842,25400.0
2005-02-08 11:30:00,34.23,34.24,34.18,34.18,15400.0,23.0909,23.0977,23.0572,23.0572,15400.0
2005-02-08 11:35:00,34.18,34.19,34.15,34.15,18000.0,23.0572,23.0639,23.037,23.037,18000.0
2005-02-08 11:40:00,34.16,34.19,34.16,34.19,16800.0,23.0437,23.0639,23.0437,23.0639,16800.0
2005-02-08 11:45:00,34.18,34.18,34.1,34.1,22800.0,23.0572,23.0572,23.0032,23.0032,22800.0
2005-02-08 11:50:00,34.1,34.1,34.07,34.08,31200.0,23.0032,23.0032,22.983,22.9897,31200.0
2005-02-08 11:55:00,34.08,34.12,34.08,34.1,23800.0,22.9897,23.0167,22.9897,23.0032,23800.0
2005-02-08 12:00:00,34.12,34.12,34.09,34.09,12800.0,23.0167,23.0167,22.9965,22.9965,12800.0
2005-02-08 12:05:00,34.11,34.11,34.06,34.08,22400.0,23.01,23.01,22.9762,22.9897,22400.0
2005-02-08 12:10:00,34.1,34.12,34.01,34.02,27000.0,23.0032,23.0167,22.9425,22.9493,27000.0
2005-02-08 12:15:00,34.02,34.06,34.02,34.04,16000.0,22.9493,22.9762,22.9493,22.9627,16000.0
2005-02-08 12:20:00,34.04,34.07,34.02,34.04,29200.0,22.9627,22.983,22.9493,22.9627,29200.0
2005-02-08 12:25:00,34.05,34.05,34.01,34.05,23000.0,22.9695,22.9695,22.9425,22.9695,23000.0
2005-02-08 12:30:00,34.05,34.1,34.02,34.1,24200.0,22.9695,23.0032,22.9493,23.0032,24200.0
2005-02-08 12:35:00,34.09,34.1,34.04,34.06,8800.0,22.9965,23.0032,22.9627,22.9762,8800.0
2005-02-08 12:40:00,34.07,34.11,34.06,34.1,20000.0,22.983,23.01,22.9762,23.0032,20000.0
2005-02-08 12:45:00,34.1,34.1,34.09,34.09,7200.0,23.0032,23.0032,22.9965,22.9965,7200.0
2005-02-08 12:50:00,34.09,34.11,34.03,34.1,40800.0,22.9965,23.01,22.956,23.0032,40800.0
2005-02-08 12:55:00,34.1,34.15,34.1,34.1,28000.0,23.0032,23.037,23.0032,23.0032,28000.0
2005-02-08 13:00:00,34.09,34.1,34.07,34.07,17400.0,22.9965,23.0032,22.983,22.983,17400.0
2005-02-08 13:05:00,34.08,34.11,34.07,34.1,16400.0,22.9897,23.01,22.983,23.0032,16400.0
2005-02-08 13:10:00,34.1,34.11,34.1,34.1,19000.0,23.0032,23.01,23.0032,23.0032,19000.0
2005-02-08 13:15:00,34.1,34.11,34.08,34.1,33400.0,23.0032,23.01,22.9897,23.0032,33400.0
2005-02-08 13:20:00,34.1,34.13,34.1,34.13,16000.0,23.0032,23.0235,23.0032,23.0235,16000.0
2005-02-08 13:25:00,34.13,34.15,34.12,34.12,16000.0,23.0235,23.037,23.0167,23.0167,16000.0
2005-02-08 13:30:00,34.12,34.14,34.12,34.13,13400.0,23.0167,23.0302,23.0167,23.0235,13400.0
2005-02-08 13:35:00,34.14,34.14,34.12,34.12,9800.0,23.0302,23.0302,23.0167,23.0167,9800.0
2005-02-08 13:40:00,34.13,34.15,34.12,34.13,26800.0,23.0235,23.037,23.0167,23.0235,26800.0
2005-02-08 13:45:00,34.13,34.15,34.12,34.13,21800.0,23.0235,23.037,23.0167,23.0235,21800.0
2005-02-08 13:50:00,34.13,34.13,34.1,34.13,15200.0,23.0235,23.0235,23.0032,23.0235,15200.0
2005-02-08 13:55:00,34.13,34.14,34.12,34.14,13000.0,23.0235,23.0302,23.0167,23.0302,13000.0
2005-02-08 14:00:00,34.14,34.15,34.13,34.13,13800.0,23.0302,23.037,23.0235,23.0235,13800.0
2005-02-08 14:05:00,34.13,34.13,34.11,34.13,10400.0,23.0235,23.0235,23.01,23.0235,10400.0
2005-02-08 14:10:00,34.13,34.16,34.13,34.16,24800.0,23.0235,23.0437,23.0235,23.0437,24800.0
2005-02-08 14:15:00,34.16,34.17,34.11,34.11,47400.0,23.0437,23.0504,23.01,23.01,47400.0
2005-02-08 14:20:00,34.12,34.16,34.12,34.16,18400.0,23.0167,23.0437,23.0167,23.0437,18400.0
2005-02-08 14:25:00,34.16,34.16,34.08,34.08,27000.0,23.0437,23.0437,22.9897,22.9897,27000.0
2005-02-08 14:30:00,34.08,34.12,34.02,34.12,41600.0,22.9897,23.0167,22.9493,23.0167,41600.0
2005-02-08 14:35:00,34.12,34.16,34.11,34.16,22200.0,23.0167,23.0437,23.01,23.0437,22200.0
2005-02-08 14:40:00,34.16,34.17,34.14,34.16,22800.0,23.0437,23.0504,23.0302,23.0437,22800.0
2005-02-08 14:45:00,34.16,34.16,34.1,34.12,25400.0,23.0437,23.0437,23.0032,23.0167,25400.0
2005-02-08 14:50:00,34.13,34.15,34.12,34.13,12600.0,23.0235,23.037,23.0167,23.0235,12600.0
2005-02-08 14:55:00,34.13,34.19,34.13,34.19,32000.0,23.0235,23.0639,23.0235,23.0639,32000.0
2005-02-08 15:00:00,34.19,34.2,34.15,34.16,31000.0,23.0639,23.0707,23.037,23.0437,31000.0
2005-02-08 15:05:00,34.16,34.18,34.13,34.17,35600.0,23.0437,23.0572,23.0235,23.0504,35600.0
2005-02-08 15:10:00,34.18,34.19,34.16,34.16,34800.0,23.0572,23.0639,23.0437,23.0437,34800.0
2005-02-08 15:15:00,34.18,34.18,34.13,34.13,42400.0,23.0572,23.0572,23.0235,23.0235,42400.0
2005-02-08 15:20:00,34.13,34.16,34.1,34.16,26400.0,23.0235,23.0437,23.0032,23.0437,26400.0
2005-02-08 15:25:00,34.17,34.19,34.17,34.17,39000.0,23.0504,23.0639,23.0504,23.0504,39000.0
2005-02-08 15:30:00,34.17,34.18,34.14,34.18,69600.0,23.0504,23.0572,23.0302,23.0572,69600.0
2005-02-08 15:35:00,34.18,34.18,34.13,34.15,65000.0,23.0572,23.0572,23.0235,23.037,65000.0
2005-02-08 15:40:00,34.15,34.15,34.12,34.12,43800.0,23.037,23.037,23.0167,23.0167,43800.0
2005-02-08 15:45:00,34.12,34.19,34.12,34.18,56000.0,23.0167,23.0639,23.0167,23.0572,56000.0
2005-02-08 15:50:00,34.18,34.2,34.16,34.19,88800.0,23.0572,23.0707,23.0437,23.0639,88800.0
2005-02-08 15:55:00,34.19,34.19,34.15,34.17,103400.0,23.0639,23.0639,23.037,23.0504,103400.0
2005-02-09 09:30:00,34.25,34.27,34.15,34.24,67800.0,23.1044,23.1179,23.037,23.0977,67800.0
2005-02-09 09:35:00,34.21,34.23,34.18,34.23,17800.0,23.0774,23.0909,23.0572,23.0909,17800.0
2005-02-09 09:40:00,34.24,34.31,34.2,34.31,38200.0,23.0977,23.1449,23.0707,23.1449,38200.0
2005-02-09 09:45:00,34.31,34.31,34.24,34.24,16400.0,23.1449,23.1449,23.0977,23.0977,16400.0
2005-02-09 09:50:00,34.25,34.28,34.24,34.28,136600.0,23.1044,23.1246,23.0977,23.1246,136600.0
2005-02-09 09:55:00,34.28,34.35,34.28,34.35,12200.0,23.1246,23.1719,23.1246,23.1719,12200.0
2005-02-09 10:00:00,34.37,34.42,34.35,34.35,39200.0,23.1854,23.2191,23.1719,23.1719,39200.0
2005-02-09 10:05:00,34.35,34.37,34.34,34.34,46200.0,23.1719,23.1854,23.1651,23.1651,46200.0
2005-02-09 10:10:00,34.35,34.35,34.25,34.26,65000.0,23.1719,23.1719,23.1044,23.1112,65000.0
2005-02-09 10:15:00,34.25,34.25,34.18,34.18,75600.0,23.1044,23.1044,23.0572,23.0572,75600.0
2005-02-09 10:20:00,34.18,34.18,34.15,34.16,45600.0,23.0572,23.0572,23.037,23.0437,45600.0
2005-02-09 10:25:00,34.16,34.17,34.15,34.16,19600.0,23.0437,23.0504,23.037,23.0437,19600.0
2005-02-09 10:30:00,34.16,34.17,34.15,34.17,46000.0,23.0437,23.0504,23.037,23.0504,46000.0
2005-02-09 10:35:00,34.17,34.21,34.17,34.18,31000.0,23.0504,23.0774,23.0504,23.0572,31000.0
2005-02-09 10:40:00,34.19,34.2,34.17,34.17,128200.0,23.0639,23.0707,23.0504,23.0504,128200.0
2005-02-09 10:45:00,34.17,34.25,34.17,34.25,58400.0,23.0504,23.1044,23.0504,23.1044,58400.0
2005-02-09 10:50:00,34.25,34.25,34.23,34.23,30000.0,23.1044,23.1044,23.0909,23.0909,30000.0
2005-02-09 10:55:00,34.24,34.27,34.24,34.26,22600.0,23.0977,23.1179,23.0977,23.1112,22600.0
2005-02-09 11:00:00,34.25,34.27,34.24,34.26,20000.0,23.1044,23.1179,23.0977,23.1112,20000.0
2005-02-09 11:05:00,34.27,34.28,34.27,34.27,24800.0,23.1179,23.1246,23.1179,23.1179,24800.0
2005-02-09 11:10:00,34.27,34.29,34.27,34.28,14200.0,23.1179,23.1314,23.1179,23.1246,14200.0
2005-02-09 11:15:00,34.29,34.35,34.29,34.35,56000.0,23.1314,23.1719,23.1314,23.1719,56000.0
2005-02-09 11:20:00,34.35,34.46,34.35,34.46,76000.0,23.1719,23.2461,23.1719,23.2461,76000.0
2005-02-09 11:25:00,34.46,34.49,34.43,34.43,63600.0,23.2461,23.2663,23.2258,23.2258,63600.0
2005-02-09 11:30:00,34.42,34.43,34.38,34.4,27800.0,23.2191,23.2258,23.1921,23.2056,27800.0
2005-02-09 11:35:00,34.41,34.41,34.34,34.34,19400.0,23.2123,23.2123,23.1651,23.1651,19400.0
2005-02-09 11:40:00,34.34,34.35,34.27,34.27,26000.0,23.1651,23.1719,23.1179,23.1179,26000.0
2005-02-09 11:45:00,34.28,34.31,34.26,34.26,20600.0,23.1246,23.1449,23.1112,23.1112,20600.0
2005-02-09 11:50:00,34.26,34.31,34.26,34.3,63200.0,23.1112,23.1449,23.1112,23.1381,63200.0
2005-02-09 11:55:00,34.28,34.32,34.27,34.28,29800.0,23.1246,23.1516,23.1179,23.1246,29800.0
2005-02-09 12:00:00,34.28,34.29,34.24,34.25,25800.0,23.1246,23.1314,23.0977,23.1044,25800.0
2005-02-09 12:05:00,34.24,34.28,34.24,34.27,51200.0,23.0977,23.1246,23.0977,23.1179,51200.0
2005-02-09 12:10:00,34.27,34.27,34.26,34.26,17400.0,23.1179,23.1179,23.1112,23.1112,17400.0
2005-02-09 12:15:00,34.25,34.28,34.25,34.26,19600.0,23.1044,23.1246,23.1044,23.1112,19600.0
2005-02-09 12:20:00,34.26,34.28,34.26,34.28,26800.0,23.1112,23.1246,23.1112,23.1246,26800.0
2005-02-09 12:25:00,34.28,34.28,34.27,34.27,17200.0,23.1246,23.1246,23.1179,23.1179,17200.0
2005-02-09 12:30:00,34.27,34.28,34.26,34.27,124400.0,23.1179,23.1246,23.1112,23.1179,124400.0
2005-02-09 12:35:00,34.27,34.27,34.25,34.26,23000.0,23.1179,23.1179,23.1044,23.1112,23000.0
2005-02-09 12:40:00,34.26,34.27,34.25,34.25,19200.0,23.1112,23.1179,23.1044,23.1044,19200.0
2005-02-09 12:45:00,34.23,34.25,34.23,34.24,31000.0,23.0909,23.1044,23.0909,23.0977,31000.0
2005-02-09 12:50:00,34.24,34.24,34.24,34.24,7000.0,23.0977,23.0977,23.0977,23.0977,7000.0
2005-02-09 12:55:00,34.24,34.24,34.24,34.24,3600.0,23.0977,23.0977,23.0977,23.0977,3600.0
2005-02-09 13:00:00,34.24,34.25,34.24,34.24,7600.0,23.0977,23.1044,23.0977,23.0977,7600.0
2005-02-09 13:05:00,34.25,34.25,34.24,34.24,26400.0,23.1044,23.1044,23.0977,23.0977,26400.0
2005-02-09 13:10:00,34.24,34.24,34.22,34.22,18800.0,23.0977,23.0977,23.0842,23.0842,18800.0
2005-02-09 13:15:00,34.23,34.23,34.18,34.19,30800.0,23.0909,23.0909,23.0572,23.0639,30800.0
2005-02-09 13:20:00,34.19,34.19,34.1,34.13,53800.0,23.0639,23.0639,23.0032,23.0235,53800.0
2005-02-09 13:25:00,34.13,34.2,34.12,34.2,50200.0,23.0235,23.0707,23.0167,23.0707,50200.0
2005-02-09 13:30:00,34.2,34.24,34.2,34.23,14600.0,23.0707,23.0977,23.0707,23.0909,14600.0
2005-02-09 13:35:00,34.24,34.24,34.18,34.18,10600.0,23.0977,23.0977,23.0572,23.0572,10600.0
2005-02-09 13:40:00,34.19,34.2,34.15,34.18,12400.0,23.0639,23.0707,23.037,23.0572,12400.0
2005-02-09 13:45:00,34.19,34.2,34.18,34.19,4800.0,23.0639,23.0707,23.0572,23.0639,4800.0
2005-02-09 13:50:00,34.15,34.19,34.15,34.17,33600.0,23.037,23.0639,23.037,23.0504,33600.0
2005-02-09 13:55:00,34.18,34.18,34.1,34.1,25400.0,23.0572,23.0572,23.0032,23.0032,25400.0
2005-02-09 14:00:00,34.1,34.1,34.03,34.03,53000.0,23.0032,23.0032,22.956,22.956,53000.0
2005-02-09 14:05:00,34.03,34.05,34.0,34.01,88200.0,22.956,22.9695,22.9358,22.9425,88200.0
2005-02-09 14:10:00,34.0,34.02,33.99,34.02,24000.0,22.9358,22.9493,22.929,22.9493,24000.0
2005-02-09 14:15:00,34.02,34.02,33.99,34.01,15800.0,22.9493,22.9493,22.929,22.9425,15800.0
2005-02-09 14:20:00,34.01,34.02,33.99,33.99,8200.0,22.9425,22.9493,22.929,22.929,8200.0
2005-02-09 14:25:00,33.99,34.0,33.94,34.0,31600.0,22.929,22.9358,22.8953,22.9358,31600.0
2005-02-09 14:30:00,33.99,34.02,33.98,33.99,27800.0,22.929,22.9493,22.9223,22.929,27800.0
2005-02-09 14:35:00,33.99,33.99,33.92,33.95,75400.0,22.929,22.929,22.8818,22.902,75400.0
2005-02-09 14:40:00,33.95,33.95,33.92,33.92,28000.0,22.902,22.902,22.8818,22.8818,28000.0
2005-02-09 14:45:00,33.92,33.93,33.85,33.85,36200.0,22.8818,22.8885,22.8346,22.8346,36200.0
2005-02-09 14:50:00,33.85,34.26,33.85,33.87,30200.0,22.8346,23.1112,22.8346,22.8481,30200.0
2005-02-09 14:55:00,33.86,33.88,33.85,33.85,58000.0,22.8413,22.8548,22.8346,22.8346,58000.0
2005-02-09 15:00:00,33.85,33.93,33.85,33.93,179000.0,22.8346,22.8885,22.8346,22.8885,179000.0
2005-02-09 15:05:00,33.92,33.92,33.88,33.9,20800.0,22.8818,22.8818,22.8548,22.8683,20800.0
2005-02-09 15:10:00,33.9,33.91,33.83,33.9,33200.0,22.8683,22.8751,22.8211,22.8683,33200.0
2005-02-09 15:15:00,33.9,33.91,33.88,33.89,10400.0,22.8683,22.8751,22.8548,22.8616,10400.0
2005-02-09 15:20:00,33.9,33.98,33.9,33.94,40200.0,22.8683,22.9223,22.8683,22.8953,40200.0
2005-02-09 15:25:00,33.94,33.96,33.91,33.95,28400.0,22.8953,22.9088,22.8751,22.902,28400.0
2005-02-09 15:30:00,33.95,33.98,33.95,33.95,34800.0,22.902,22.9223,22.902,22.902,34800.0
2005-02-09 15:35:00,33.95,33.96,33.9,33.9,14000.0,22.902,22.9088,22.8683,22.8683,14000.0
2005-02-09 15:40:00,33.91,33.91,33.81,33.83,59400.0,22.8751,22.8751,22.8076,22.8211,59400.0
2005-02-09 15:45:00,33.83,33.91,33.81,33.81,63400.0,22.8211,22.8751,22.8076,22.8076,63400.0
2005-02-09 15:50:00,33.8,33.83,33.8,33.81,56800.0,22.8008,22.8211,22.8008,22.8076,56800.0
2005-02-09 15:55:00,33.78,33.83,33.75,33.81,103000.0,22.7874,22.8211,22.7671,22.8076,103000.0
2005-02-10 09:30:00,33.93,33.99,33.93,33.99,56000.0,22.8885,22.929,22.8885,22.929,56000.0
2005-02-10 09:35:00,33.99,34.05,33.99,34.01,73400.0,22.929,22.9695,22.929,22.9425,73400.0
2005-02-10 09:40:00,33.99,34.1,33.99,34.09,64000.0,22.929,23.0032,22.929,22.9965,64000.0
2005-02-10 09:45:00,34.09,34.1,33.96,33.96,26000.0,22.9965,23.0032,22.9088,22.9088,26000.0
2005-02-10 09:50:00,33.97,34.05,33.97,33.98,49400.0,22.9155,22.9695,22.9155,22.9223,49400.0
2005-02-10 09:55:00,33.98,34.06,33.98,34.06,78000.0,22.9223,22.9762,22.9223,22.9762,78000.0
2005-02-10 10:00:00,34.04,34.09,34.02,34.05,35200.0,22.9627,22.9965,22.9493,22.9695,35200.0
2005-02-10 10:05:00,34.04,34.06,33.99,33.99,56800.0,22.9627,22.9762,22.929,22.929,56800.0
2005-02-10 10:10:00,33.99,34.02,33.99,34.01,30600.0,22.929,22.9493,22.929,22.9425,30600.0
2005-02-10 10:15:00,34.01,34.06,33.98,34.02,32400.0,22.9425,22.9762,22.9223,22.9493,32400.0
2005-02-10 10:20:00,34.0,34.01,33.98,34.0,66600.0,22.9358,22.9425,22.9223,22.9358,66600.0
2005-02-10 10:25:00,34.0,34.04,33.99,34.02,54200.0,22.9358,22.9627,22.929,22.9493,54200.0
2005-02-10 10:30:00,34.04,34.06,33.99,34.06,13200.0,22.9627,22.9762,22.929,22.9762,13200.0
2005-02-10 10:35:00,34.06,34.08,34.05,34.07,14000.0,22.9762,22.9897,22.9695,22.983,14000.0
2005-02-10 10:40:00,34.06,34.08,34.05,34.05,14800.0,22.9762,22.9897,22.9695,22.9695,14800.0
2005-02-10 10:45:00,34.05,34.09,34.02,34.09,61000.0,22.9695,22.9965,22.9493,22.9965,61000.0
2005-02-10 10:50:00,34.09,34.12,34.06,34.09,44000.0,22.9965,23.0167,22.9762,22.9965,44000.0
2005-02-10 10:55:00,34.07,34.13,34.07,34.13,41800.0,22.983,23.0235,22.983,23.0235,41800.0
2005-02-10 11:00:00,34.14,34.14,34.1,34.1,16000.0,23.0302,23.0302,23.0032,23.0032,16000.0
2005-02-10 11:05:00,34.08,34.13,34.08,34.12,19000.0,22.9897,23.0235,22.9897,23.0167,19000.0
2005-02-10 11:10:00,34.11,34.12,34.08,34.08,15200.0,23.01,23.0167,22.9897,22.9897,15200.0
2005-02-10 11:15:00,34.08,34.08,34.02,34.06,18400.0,22.9897,22.9897,22.9493,22.9762,18400.0
2005-02-10 11:20:00,34.06,34.06,34.0,34.0,17400.0,22.9762,22.9762,22.9358,22.9358,17400.0
2005-02-10 11:25:00,34.0,34.06,34.0,34.05,17200.0,22.9358,22.9762,22.9358,22.9695,17200.0
2005-02-10 11:30:00,34.04,34.08,34.04,34.07,29800.0,22.9627,22.9897,22.9627,22.983,29800.0
2005-02-10 11:35:00,34.06,34.06,34.02,34.02,9800.0,22.9762,22.9762,22.9493,22.9493,9800.0
2005-02-10 11:40:00,34.02,34.04,34.02,34.04,9000.0,22.9493,22.9627,22.9493,22.9627,9000.0
2005-02-10 11:45:00,34.05,34.06,34.02,34.05,18600.0,22.9695,22.9762,22.9493,22.9695,18600.0
2005-02-10 11:50:00,34.05,34.07,34.05,34.07,48800.0,22.9695,22.983,22.9695,22.983,48800.0
2005-02-10 11:55:00,34.07,34.08,34.06,34.06,33600.0,22.983,22.9897,22.9762,22.9762,33600.0
2005-02-10 12:00:00,34.06,34.08,34.04,34.04,13800.0,22.9762,22.9897,22.9627,22.9627,13800.0
2005-02-10 12:05:00,34.04,34.05,34.0,34.01,11000.0,22.9627,22.9695,22.9358,22.9425,11000.0
2005-02-10 12:10:00,34.02,34.06,34.02,34.06,10600.0,22.9493,22.9762,22.9493,22.9762,10600.0
2005-02-10 12:15:00,34.06,34.06,34.05,34.06,6800.0,22.9762,22.9762,22.9695,22.9762,6800.0
2005-02-10 12:20:00,34.06,34.08,34.06,34.08,57400.0,22.9762,22.9897,22.9762,22.9897,57400.0
2005-02-10 12:25:00,34.08,34.08,34.05,34.08,39200.0,22.9897,22.9897,22.9695,22.9897,39200.0
2005-02-10 12:30:00,34.08,34.12,34.06,34.06,12000.0,22.9897,23.0167,22.9762,22.9762,12000.0
2005-02-10 12:35:00,34.06,34.1,34.06,34.07,4600.0,22.9762,23.0032,22.9762,22.983,4600.0
2005-02-10 12:40:00,34.07,34.07,34.04,34.06,12200.0,22.983,22.983,22.9627,22.9762,12200.0
2005-02-10 12:45:00,34.05,34.07,34.04,34.04,60400.0,22.9695,22.983,22.9627,22.9627,60400.0
2005-02-10 12:50:00,34.04,34.04,34.01,34.04,7400.0,22.9627,22.9627,22.9425,22.9627,7400.0
2005-02-10 12:55:00,34.05,34.05,34.04,34.05,5600.0,22.9695,22.9695,22.9627,22.9695,5600.0
2005-02-10 13:00:00,34.06,34.1,34.06,34.08,42600.0,22.9762,23.0032,22.9762,22.9897,42600.0
2005-02-10 13:05:00,34.07,34.07,34.01,34.03,21800.0,22.983,22.983,22.9425,22.956,21800.0
2005-02-10 13:10:00,34.04,34.05,34.01,34.05,8200.0,22.9627,22.9695,22.9425,22.9695,8200.0
2005-02-10 13:15:00,34.05,34.07,34.05,34.05,14800.0,22.9695,22.983,22.9695,22.9695,14800.0
2005-02-10 13:20:00,34.04,34.05,34.02,34.05,21000.0,22.9627,22.9695,22.9493,22.9695,21000.0
2005-02-10 13:25:00,34.04,34.06,34.04,34.06,48600.0,22.9627,22.9762,22.9627,22.9762,48600.0
2005-02-10 13:30:00,34.06,34.09,34.04,34.09,86200.0,22.9762,22.9965,22.9627,22.9965,86200.0
2005-02-10 13:35:00,34.08,34.1,34.07,34.09,29200.0,22.9897,23.0032,22.983,22.9965,29200.0
2005-02-10 13:40:00,34.1,34.1,34.04,34.04,10600.0,23.0032,23.0032,22.9627,22.9627,10600.0
2005-02-10 13:45:00,34.04,34.07,34.04,34.05,14600.0,22.9627,22.983,22.9627,22.9695,14600.0
2005-02-10 13:50:00,34.05,34.07,34.05,34.07,9400.0,22.9695,22.983,22.9695,22.983,9400.0
2005-02-10 13:55:00,34.07,34.12,34.07,34.12,17200.0,22.983,23.0167,22.983,23.0167,17200.0
2005-02-10 14:00:00,34.12,34.13,34.07,34.08,22000.0,23.0167,23.0235,22.983,22.9897,22000.0
2005-02-10 14:05:00,34.08,34.1,34.03,34.05,33400.0,22.9897,23.0032,22.956,22.9695,33400.0
2005-02-10 14:10:00,34.05,34.05,34.04,34.05,12800.0,22.9695,22.9695,22.9627,22.9695,12800.0
2005-02-10 14:15:00,34.05,34.07,34.03,34.05,17600.0,22.9695,22.983,22.956,22.9695,17600.0
2005-02-10 14:20:00,34.06,34.08,34.02,34.02,11000.0,22.9762,22.9897,22.9493,22.9493,11000.0
2005-02-10 14:25:00,34.02,34.02,34.01,34.01,7200.0,22.9493,22.9493,22.9425,22.9425,7200.0
2005-02-10 14:30:00,34.01,34.05,34.01,34.05,14800.0,22.9425,22.9695,22.9425,22.9695,14800.0
2005-02-10 14:35:00,34.05,34.05,34.0,34.0,45600.0,22.9695,22.9695,22.9358,22.9358,45600.0
2005-02-10 14:40:00,33.99,34.04,33.97,33.99,32600.0,22.929,22.9627,22.9155,22.929,32600.0
2005-02-10 14:45:00,34.0,34.05,34.0,34.05,20600.0,22.9358,22.9695,22.9358,22.9695,20600.0
2005-02-10 14:50:00,34.04,34.08,34.01,34.01,62800.0,22.9627,22.9897,22.9425,22.9425,62800.0
2005-02-10 14:55:00,34.0,34.08,34.0,34.06,25400.0,22.9358,22.9897,22.9358,22.9762,25400.0
2005-02-10 15:00:00,34.06,34.07,34.04,34.07,13000.0,22.9762,22.983,22.9627,22.983,13000.0
2005-02-10 15:05:00,34.07,34.08,34.05,34.08,19400.0,22.983,22.9897,22.9695,22.9897,19400.0
2005-02-10 15:10:00,34.08,34.1,34.04,34.1,27600.0,22.9897,23.0032,22.9627,23.0032,27600.0
2005-02-10 15:15:00,34.1,34.1,34.05,34.09,15800.0,23.0032,23.0032,22.9695,22.9965,15800.0
2005-02-10 15:20:00,34.09,34.17,34.09,34.14,28000.0,22.9965,23.0504,22.9965,23.0302,28000.0
2005-02-10 15:25:00,34.14,34.16,34.09,34.15,26000.0,23.0302,23.0437,22.9965,23.037,26000.0
2005-02-10 15:30:00,34.14,34.14,34.07,34.1,23000.0,23.0302,23.0302,22.983,23.0032,23000.0
2005-02-10 15:35:00,34.1,34.1,34.04,34.05,31800.0,23.0032,23.0032,22.9627,22.9695,31800.0
2005-02-10 15:40:00,34.05,34.05,34.02,34.04,17200.0,22.9695,22.9695,22.9493,22.9627,17200.0
2005-02-10 15:45:00,34.04,34.05,34.02,34.05,26600.0,22.9627,22.9695,22.9493,22.9695,26600.0
2005-02-10 15:50:00,34.05,34.07,34.04,34.06,96800.0,22.9695,22.983,22.9627,22.9762,96800.0
2005-02-10 15:55:00,34.07,34.08,34.05,34.05,46600.0,22.983,22.9897,22.9695,22.9695,46600.0
2005-02-11 09:30:00,34.15,34.25,34.15,34.25,106600.0,23.037,23.1044,23.037,23.1044,106600.0
2005-02-11 09:35:00,34.25,34.29,34.17,34.17,58600.0,23.1044,23.1314,23.0504,23.0504,58600.0
2005-02-11 09:40:00,34.18,34.27,34.15,34.2,31200.0,23.0572,23.1179,23.037,23.0707,31200.0
2005-02-11 09:45:00,34.2,34.2,34.16,34.16,30800.0,23.0707,23.0707,23.0437,23.0437,30800.0
2005-02-11 09:50:00,34.16,34.23,34.13,34.23,31000.0,23.0437,23.0909,23.0235,23.0909,31000.0
2005-02-11 09:55:00,34.24,34.24,34.17,34.18,17200.0,23.0977,23.0977,23.0504,23.0572,17200.0
2005-02-11 10:00:00,34.18,34.24,34.17,34.19,31600.0,23.0572,23.0977,23.0504,23.0639,31600.0
2005-02-11 10:05:00,34.19,34.19,34.13,34.17,34600.0,23.0639,23.0639,23.0235,23.0504,34600.0
2005-02-11 10:10:00,34.17,34.19,34.13,34.17,29000.0,23.0504,23.0639,23.0235,23.0504,29000.0
2005-02-11 10:15:00,34.17,34.26,34.17,34.25,36800.0,23.0504,23.1112,23.0504,23.1044,36800.0
2005-02-11 10:20:00,34.25,34.31,34.24,34.3,62600.0,23.1044,23.1449,23.0977,23.1381,62600.0
2005-02-11 10:25:00,34.3,34.36,34.3,34.35,41000.0,23.1381,23.1786,23.1381,23.1719,41000.0
2005-02-11 10:30:00,34.35,34.35,34.25,34.35,47800.0,23.1719,23.1719,23.1044,23.1719,47800.0
2005-02-11 10:35:00,34.36,34.44,34.36,34.44,81800.0,23.1786,23.2326,23.1786,23.2326,81800.0
2005-02-11 10:40:00,34.44,34.53,34.44,34.52,68800.0,23.2326,23.2933,23.2326,23.2865,68800.0
2005-02-11 10:45:00,34.5,34.51,34.44,34.48,100800.0,23.2731,23.2798,23.2326,23.2596,100800.0
2005-02-11 10:50:00,34.48,34.48,34.35,34.35,26000.0,23.2596,23.2596,23.1719,23.1719,26000.0
2005-02-11 10:55:00,34.35,34.48,34.35,34.47,39200.0,23.1719,23.2596,23.1719,23.2528,39200.0
2005-02-11 11:00:00,34.44,34.51,34.44,34.51,29400.0,23.2326,23.2798,23.2326,23.2798,29400.0
2005-02-11 11:05:00,34.5,34.59,34.5,34.5,57600.0,23.2731,23.3338,23.2731,23.2731,57600.0
2005-02-11 11:10:00,34.5,34.75,34.5,34.68,128800.0,23.2731,23.4417,23.2731,23.3945,128800.0
2005-02-11 11:15:00,34.68,34.72,34.62,34.64,71400.0,23.3945,23.4215,23.354,23.3675,71400.0
2005-02-11 11:20:00,34.64,34.68,34.64,34.65,29000.0,23.3675,23.3945,23.3675,23.3742,29000.0
2005-02-11 11:25:00,34.65,34.74,34.65,34.74,101800.0,23.3742,23.435,23.3742,23.435,101800.0
2005-02-11 11:30:00,34.76,34.82,34.7,34.73,93600.0,23.4484,23.4889,23.408,23.4282,93600.0
2005-02-11 11:35:00,34.75,34.77,34.72,34.77,37400.0,23.4417,23.4552,23.4215,23.4552,37400.0
2005-02-11 11:40:00,34.77,34.77,34.7,34.73,25800.0,23.4552,23.4552,23.408,23.4282,25800.0
2005-02-11 11:45:00,34.74,34.74,34.74,34.74,12000.0,23.435,23.435,23.435,23.435,12000.0
2005-02-11 11:50:00,34.74,34.76,34.7,34.71,62000.0,23.435,23.4484,23.408,23.4147,62000.0
2005-02-11 11:55:00,34.7,34.74,34.65,34.73,51600.0,23.408,23.435,23.3742,23.4282,51600.0
2005-02-11 12:00:00,34.73,34.73,34.68,34.73,18800.0,23.4282,23.4282,23.3945,23.4282,18800.0
2005-02-11 12:05:00,34.72,34.72,34.68,34.68,15600.0,23.4215,23.4215,23.3945,23.3945,15600.0
2005-02-11 12:10:00,34.67,34.72,34.66,34.71,25400.0,23.3877,23.4215,23.381,23.4147,25400.0
2005-02-11 12:15:00,34.72,34.72,34.63,34.64,15200.0,23.4215,23.4215,23.3608,23.3675,15200.0
2005-02-11 12:20:00,34.65,34.73,34.65,34.73,23200.0,23.3742,23.4282,23.3742,23.4282,23200.0
2005-02-11 12:25:00,34.73,34.77,34.73,34.75,20400.0,23.4282,23.4552,23.4282,23.4417,20400.0
2005-02-11 12:30:00,34.75,34.8,34.75,34.77,19200.0,23.4417,23.4754,23.4417,23.4552,19200.0
2005-02-11 12:35:00,34.77,34.79,34.74,34.77,28000.0,23.4552,23.4687,23.435,23.4552,28000.0
2005-02-11 12:40:00,34.77,34.78,34.74,34.76,11200.0,23.4552,23.4619,23.435,23.4484,11200.0
2005-02-11 12:45:00,34.77,34.77,34.74,34.75,22800.0,23.4552,23.4552,23.435,23.4417,22800.0
2005-02-11 12:50:00,34.76,34.77,34.73,34.73,18600.0,23.4484,23.4552,23.4282,23.4282,18600.0
2005-02-11 12:55:00,34.74,34.74,34.72,34.73,16200.0,23.435,23.435,23.4215,23.4282,16200.0
2005-02-11 13:00:00,34.72,34.74,34.72,34.74,15600.0,23.4215,23.435,23.4215,23.435,15600.0
2005-02-11 13:05:00,34.72,34.73,34.7,34.72,25400.0,23.4215,23.4282,23.408,23.4215,25400.0
2005-02-11 13:10:00,34.73,34.73,34.7,34.71,10600.0,23.4282,23.4282,23.408,23.4147,10600.0
2005-02-11 13:15:00,34.71,34.73,34.68,34.7,29200.0,23.4147,23.4282,23.3945,23.408,29200.0
2005-02-11 13:20:00,34.69,34.72,34.69,34.72,22400.0,23.4012,23.4215,23.4012,23.4215,22400.0
2005-02-11 13:25:00,34.72,34.74,34.68,34.68,24600.0,23.4215,23.435,23.3945,23.3945,24600.0
2005-02-11 13:30:00,34.68,34.69,34.67,34.68,21200.0,23.3945,23.4012,23.3877,23.3945,21200.0
2005-02-11 13:35:00,34.67,34.68,34.66,34.68,20000.0,23.3877,23.3945,23.381,23.3945,20000.0
2005-02-11 13:40:00,34.68,34.69,34.64,34.67,27800.0,23.3945,23.4012,23.3675,23.3877,27800.0
2005-02-11 13:45:00,34.67,34.69,34.67,34.67,18400.0,23.3877,23.4012,23.3877,23.3877,18400.0
2005-02-11 13:50:00,34.67,34.71,34.65,34.71,28200.0,23.3877,23.4147,23.3742,23.4147,28200.0
2005-02-11 13:55:00,34.71,34.75,34.68,34.68,20400.0,23.4147,23.4417,23.3945,23.3945,20400.0
2005-02-11 14:00:00,34.69,34.7,34.65,34.68,53600.0,23.4012,23.408,23.3742,23.3945,53600.0
2005-02-11 14:05:00,34.68,34.74,34.68,34.74,48400.0,23.3945,23.435,23.3945,23.435,48400.0
2005-02-11 14:10:00,34.73,34.73,34.64,34.66,28800.0,23.4282,23.4282,23.3675,23.381,28800.0
2005-02-11 14:15:00,34.67,34.69,34.66,34.66,12400.0,23.3877,23.4012,23.381,23.381,12400.0
2005-02-11 14:20:00,34.66,34.7,34.64,34.66,25800.0,23.381,23.408,23.3675,23.381,25800.0
2005-02-11 14:25:00,34.66,34.73,34.66,34.71,37000.0,23.381,23.4282,23.381,23.4147,37000.0
2005-02-11 14:30:00,34.71,34.73,34.71,34.73,30400.0,23.4147,23.4282,23.4147,23.4282,30400.0
2005-02-11 14:35:00,34.73,34.8,34.73,34.79,47400.0,23.4282,23.4754,23.4282,23.4687,47400.0
2005-02-11 14:40:00,34.8,34.85,34.8,34.85,124200.0,23.4754,23.5092,23.4754,23.5092,124200.0
2005-02-11 14:45:00,34.85,34.88,34.85,34.87,24000.0,23.5092,23.5294,23.5092,23.5227,24000.0
2005-02-11 14:50:00,34.87,34.88,34.86,34.87,20600.0,23.5227,23.5294,23.5159,23.5227,20600.0
2005-02-11 14:55:00,34.88,34.91,34.85,34.91,53000.0,23.5294,23.5496,23.5092,23.5496,53000.0
2005-02-11 15:00:00,34.91,34.98,34.9,34.9,82600.0,23.5496,23.5969,23.5429,23.5429,82600.0
2005-02-11 15:05:00,34.91,34.91,34.85,34.9,63400.0,23.5496,23.5496,23.5092,23.5429,63400.0
2005-02-11 15:10:00,34.87,34.93,34.87,34.88,26200.0,23.5227,23.5631,23.5227,23.5294,26200.0
2005-02-11 15:15:00,34.88,34.9,34.88,34.88,86800.0,23.5294,23.5429,23.5294,23.5294,86800.0
2005-02-11 15:20:00,34.88,34.89,34.88,34.88,20400.0,23.5294,23.5361,23.5294,23.5294,20400.0
2005-02-11 15:25:00,34.88,34.88,34.8,34.82,36800.0,23.5294,23.5294,23.4754,23.4889,36800.0
2005-02-11 15:30:00,34.82,34.88,34.82,34.85,63600.0,23.4889,23.5294,23.4889,23.5092,63600.0
2005-02-11 15:35:00,34.85,34.85,34.81,34.81,32400.0,23.5092,23.5092,23.4822,23.4822,32400.0
2005-02-11 15:40:00,34.81,34.83,34.76,34.78,82800.0,23.4822,23.4957,23.4484,23.4619,82800.0
2005-02-11 15:45:00,34.78,34.81,34.77,34.77,88200.0,23.4619,23.4822,23.4552,23.4552,88200.0
2005-02-11 15:50:00,34.75,34.78,34.74,34.76,100200.0,23.4417,23.4619,23.435,23.4484,100200.0
2005-02-11 15:55:00,34.77,34.77,34.66,34.67,89200.0,23.4552,23.4552,23.381,23.3877,89200.0
2005-02-14 09:30:00,34.75,34.87,34.74,34.87,52200.0,23.4417,23.5227,23.435,23.5227,52200.0
2005-02-14 09:35:00,34.84,34.92,34.76,34.76,34600.0,23.5024,23.5564,23.4484,23.4484,34600.0
2005-02-14 09:40:00,34.76,34.76,34.68,34.72,56200.0,23.4484,23.4484,23.3945,23.4215,56200.0
2005-02-14 09:45:00,34.72,34.74,34.68,34.73,69200.0,23.4215,23.435,23.3945,23.4282,69200.0
2005-02-14 09:50:00,34.72,34.73,34.69,34.69,34200.0,23.4215,23.4282,23.4012,23.4012,34200.0
2005-02-14 09:55:00,34.71,34.71,34.63,34.63,144800.0,23.4147,23.4147,23.3608,23.3608,144800.0
2005-02-14 10:00:00,34.61,34.62,34.54,34.54,59600.0,23.3473,23.354,23.3,23.3,59600.0
2005-02-14 10:05:00,34.54,34.54,34.44,34.48,36000.0,23.3,23.3,23.2326,23.2596,36000.0
2005-02-14 10:10:00,34.48,34.48,34.38,34.38,31200.0,23.2596,23.2596,23.1921,23.1921,31200.0
2005-02-14 10:15:00,34.38,34.43,34.33,34.4,40400.0,23.1921,23.2258,23.1584,23.2056,40400.0
2005-02-14 10:20:00,34.38,34.43,34.38,34.41,28000.0,23.1921,23.2258,23.1921,23.2123,28000.0
2005-02-14 10:25:00,34.43,34.47,34.43,34.46,54200.0,23.2258,23.2528,23.2258,23.2461,54200.0
2005-02-14 10:30:00,34.47,34.58,34.46,34.54,150600.0,23.2528,23.327,23.2461,23.3,150600.0
2005-02-14 10:35:00,34.54,34.55,34.42,34.5,73800.0,23.3,23.3068,23.2191,23.2731,73800.0
2005-02-14 10:40:00,34.51,34.55,34.51,34.52,25200.0,23.2798,23.3068,23.2798,23.2865,25200.0
2005-02-14 10:45:00,34.52,34.57,34.5,34.54,36800.0,23.2865,23.3203,23.2731,23.3,36800.0
2005-02-14 10:50:00,34.54,34.55,34.49,34.52,24600.0,23.3,23.3068,23.2663,23.2865,24600.0
2005-02-14 10:55:00,34.54,34.54,34.48,34.49,13200.0,23.3,23.3,23.2596,23.2663,13200.0
2005-02-14 11:00:00,34.49,34.51,34.46,34.48,11800.0,23.2663,23.2798,23.2461,23.2596,11800.0
2005-02-14 11:05:00,34.47,34.47,34.44,34.45,29800.0,23.2528,23.2528,23.2326,23.2393,29800.0
2005-02-14 11:10:00,34.46,34.5,34.45,34.49,40800.0,23.2461,23.2731,23.2393,23.2663,40800.0
2005-02-14 11:15:00,34.49,34.5,34.45,34.49,80000.0,23.2663,23.2731,23.2393,23.2663,80000.0
2005-02-14 11:20:00,34.49,34.49,34.44,34.47,5000.0,23.2663,23.2663,23.2326,23.2528,5000.0
2005-02-14 11:25:00,34.47,34.53,34.47,34.5,39600.0,23.2528,23.2933,23.2528,23.2731,39600.0
2005-02-14 11:30:00,34.51,34.52,34.5,34.51,69000.0,23.2798,23.2865,23.2731,23.2798,69000.0
2005-02-14 11:35:00,34.51,34.51,34.47,34.48,6000.0,23.2798,23.2798,23.2528,23.2596,6000.0
2005-02-14 11:40:00,34.48,34.48,34.45,34.47,12400.0,23.2596,23.2596,23.2393,23.2528,12400.0
2005-02-14 11:45:00,34.46,34.49,34.46,34.49,14800.0,23.2461,23.2663,23.2461,23.2663,14800.0
2005-02-14 11:50:00,34.49,34.5,34.49,34.49,7800.0,23.2663,23.2731,23.2663,23.2663,7800.0
2005-02-14 11:55:00,34.49,34.49,34.48,34.48,5800.0,23.2663,23.2663,23.2596,23.2596,5800.0
2005-02-14 12:00:00,34.48,34.48,34.41,34.45,20000.0,23.2596,23.2596,23.2123,23.2393,20000.0
2005-02-14 12:05:00,34.46,34.47,34.43,34.45,12000.0,23.2461,23.2528,23.2258,23.2393,12000.0
2005-02-14 12:10:00,34.45,34.45,34.4,34.4,13600.0,23.2393,23.2393,23.2056,23.2056,13600.0
2005-02-14 12:15:00,34.4,34.4,34.37,34.38,34600.0,23.2056,23.2056,23.1854,23.1921,34600.0
2005-02-14 12:20:00,34.43,34.44,34.41,34.41,12600.0,23.2258,23.2326,23.2123,23.2123,12600.0
2005-02-14 12:25:00,34.42,34.42,34.35,34.37,16200.0,23.2191,23.2191,23.1719,23.1854,16200.0
2005-02-14 12:30:00,34.36,34.37,34.3,34.34,44200.0,23.1786,23.1854,23.1381,23.1651,44200.0
2005-02-14 12:35:00,34.35,34.39,34.31,34.37,26400.0,23.1719,23.1989,23.1449,23.1854,26400.0
2005-02-14 12:40:00,34.38,34.44,34.37,34.44,30600.0,23.1921,23.2326,23.1854,23.2326,30600.0
2005-02-14 12:45:00,34.44,34.44,34.38,34.4,21000.0,23.2326,23.2326,23.1921,23.2056,21000.0
2005-02-14 12:50:00,34.42,34.43,34.4,34.4,9800.0,23.2191,23.2258,23.2056,23.2056,9800.0
2005-02-14 12:55:00,34.39,34.41,34.39,34.4,18400.0,23.1989,23.2123,23.1989,23.2056,18400.0
2005-02-14 13:00:00,34.4,34.44,34.39,34.41,16600.0,23.2056,23.2326,23.1989,23.2123,16600.0
2005-02-14 13:05:00,34.4,34.42,34.4,34.41,8200.0,23.2056,23.2191,23.2056,23.2123,8200.0
2005-02-14 13:10:00,34.41,34.42,34.38,34.38,36000.0,23.2123,23.2191,23.1921,23.1921,36000.0
2005-02-14 13:15:00,34.39,34.41,34.36,34.37,24400.0,23.1989,23.2123,23.1786,23.1854,24400.0
2005-02-14 13:20:00,34.37,34.37,34.33,34.34,29000.0,23.1854,23.1854,23.1584,23.1651,29000.0
2005-02-14 13:25:00,34.34,34.34,34.33,34.34,17200.0,23.1651,23.1651,23.1584,23.1651,17200.0
2005-02-14 13:30:00,34.34,34.36,34.34,34.35,15600.0,23.1651,23.1786,23.1651,23.1719,15600.0
2005-02-14 13:35:00,34.35,34.37,34.35,34.37,26600.0,23.1719,23.1854,23.1719,23.1854,26600.0
2005-02-14 13:40:00,34.37,34.4,34.37,34.4,41200.0,23.1854,23.2056,23.1854,23.2056,41200.0
2005-02-14 13:45:00,34.4,34.4,34.38,34.4,119200.0,23.2056,23.2056,23.1921,23.2056,119200.0
2005-02-14 13:50:00,34.4,34.48,34.4,34.44,95600.0,23.2056,23.2596,23.2056,23.2326,95600.0
2005-02-14 13:55:00,34.44,34.45,34.38,34.39,30200.0,23.2326,23.2393,23.1921,23.1989,30200.0
2005-02-14 14:00:00,34.38,34.4,34.36,34.4,35200.0,23.1921,23.2056,23.1786,23.2056,35200.0
2005-02-14 14:05:00,34.4,34.46,34.4,34.43,39000.0,23.2056,23.2461,23.2056,23.2258,39000.0
2005-02-14 14:10:00,34.43,34.46,34.43,34.44,30800.0,23.2258,23.2461,23.2258,23.2326,30800.0
2005-02-14 14:15:00,34.44,34.44,34.43,34.43,26200.0,23.2326,23.2326,23.2258,23.2258,26200.0
2005-02-14 14:20:00,34.44,34.49,34.44,34.48,61200.0,23.2326,23.2663,23.2326,23.2596,61200.0
2005-02-14 14:25:00,34.48,34.48,34.47,34.47,29800.0,23.2596,23.2596,23.2528,23.2528,29800.0
2005-02-14 14:30:00,34.47,34.49,34.47,34.48,59600.0,23.2528,23.2663,23.2528,23.2596,59600.0
2005-02-14 14:35:00,34.49,34.49,34.48,34.48,48000.0,23.2663,23.2663,23.2596,23.2596,48000.0
2005-02-14 14:40:00,34.48,34.49,34.48,34.49,37000.0,23.2596,23.2663,23.2596,23.2663,37000.0
2005-02-14 14:45:00,34.48,34.52,34.48,34.51,39000.0,23.2596,23.2865,23.2596,23.2798,39000.0
2005-02-14 14:50:00,34.51,34.52,34.48,34.5,60600.0,23.2798,23.2865,23.2596,23.2731,60600.0
2005-02-14 14:55:00,34.5,34.64,34.5,34.62,99400.0,23.2731,23.3675,23.2731,23.354,99400.0
2005-02-14 15:00:00,34.61,34.62,34.56,34.59,40600.0,23.3473,23.354,23.3135,23.3338,40600.0
2005-02-14 15:05:00,34.59,34.65,34.59,34.61,157600.0,23.3338,23.3742,23.3338,23.3473,157600.0
2005-02-14 15:10:00,34.61,34.65,34.6,34.61,41800.0,23.3473,23.3742,23.3405,23.3473,41800.0
2005-02-14 15:15:00,34.61,34.65,34.6,34.62,43600.0,23.3473,23.3742,23.3405,23.354,43600.0
2005-02-14 15:20:00,34.62,34.62,34.57,34.61,45600.0,23.354,23.354,23.3203,23.3473,45600.0
2005-02-14 15:25:00,34.61,34.65,34.6,34.61,54000.0,23.3473,23.3742,23.3405,23.3473,54000.0
2005-02-14 15:30:00,34.61,34.61,34.58,34.58,42200.0,23.3473,23.3473,23.327,23.327,42200.0
2005-02-14 15:35:00,34.58,34.64,34.54,34.63,70200.0,23.327,23.3675,23.3,23.3608,70200.0
2005-02-14 15:40:00,34.65,34.72,34.65,34.72,81400.0,23.3742,23.4215,23.3742,23.4215,81400.0
2005-02-14 15:45:00,34.72,34.73,34.68,34.68,55600.0,23.4215,23.4282,23.3945,23.3945,55600.0
2005-02-14 15:50:00,34.69,34.69,34.65,34.67,82400.0,23.4012,23.4012,23.3742,23.3877,82400.0
2005-02-14 15:55:00,34.67,34.68,34.62,34.63,70400.0,23.3877,23.3945,23.354,23.3608,70400.0
2005-02-15 09:30:00,33.85,34.0,33.63,33.63,484600.0,22.8346,22.9358,22.6862,22.6862,484600.0
2005-02-15 09:35:00,33.6,33.85,33.52,33.7,401600.0,22.6659,22.8346,22.612,22.7334,401600.0
2005-02-15 09:40:00,33.73,33.73,33.6,33.69,259000.0,22.7536,22.7536,22.6659,22.7266,259000.0
2005-02-15 09:45:00,33.7,33.88,33.68,33.83,329600.0,22.7334,22.8548,22.7199,22.8211,329600.0
2005-02-15 09:50:00,33.81,33.98,33.77,33.88,252200.0,22.8076,22.9223,22.7806,22.8548,252200.0
2005-02-15 09:55:00,33.88,33.9,33.69,33.69,206200.0,22.8548,22.8683,22.7266,22.7266,206200.0
2005-02-15 10:00:00,33.7,33.72,33.5,33.68,222200.0,22.7334,22.7469,22.5985,22.7199,222200.0
2005-02-15 10:05:00,33.68,33.8,33.65,33.77,161800.0,22.7199,22.8008,22.6997,22.7806,161800.0
2005-02-15 10:10:00,33.77,33.78,33.74,33.74,93000.0,22.7806,22.7874,22.7604,22.7604,93000.0
2005-02-15 10:15:00,33.74,33.91,33.73,33.86,142000.0,22.7604,22.8751,22.7536,22.8413,142000.0
2005-02-15 10:20:00,33.86,33.86,33.77,33.8,80800.0,22.8413,22.8413,22.7806,22.8008,80800.0
2005-02-15 10:25:00,33.8,33.9,33.75,33.75,102000.0,22.8008,22.8683,22.7671,22.7671,102000.0
2005-02-15 10:30:00,33.75,33.8,33.69,33.7,227400.0,22.7671,22.8008,22.7266,22.7334,227400.0
2005-02-15 10:35:00,33.7,33.77,33.7,33.76,91800.0,22.7334,22.7806,22.7334,22.7739,91800.0
2005-02-15 10:40:00,33.73,33.73,33.63,33.71,153400.0,22.7536,22.7536,22.6862,22.7401,153400.0
2005-02-15 10:45:00,33.65,33.68,33.55,33.58,184200.0,22.6997,22.7199,22.6322,22.6524,184200.0
2005-02-15 10:50:00,33.58,33.59,33.51,33.54,293000.0,22.6524,22.6592,22.6052,22.6255,293000.0
2005-02-15 10:55:00,33.54,33.56,33.51,33.52,166000.0,22.6255,22.6389,22.6052,22.612,166000.0
2005-02-15 11:00:00,33.52,33.6,33.4,33.6,399600.0,22.612,22.6659,22.531,22.6659,399600.0
2005-02-15 11:05:00,33.59,33.65,33.57,33.57,276600.0,22.6592,22.6997,22.6457,22.6457,276600.0
2005-02-15 11:10:00,33.58,33.6,33.49,33.54,288200.0,22.6524,22.6659,22.5917,22.6255,288200.0
2005-02-15 11:15:00,33.56,33.58,33.48,33.48,253400.0,22.6389,22.6524,22.585,22.585,253400.0
2005-02-15 11:20:00,33.48,33.48,33.3,33.3,301200.0,22.585,22.585,22.4636,22.4636,301200.0
2005-02-15 11:25:00,33.33,33.33,33.19,33.25,326800.0,22.4838,22.4838,22.3894,22.4298,326800.0
2005-02-15 11:30:00,33.25,33.28,33.18,33.23,235400.0,22.4298,22.4501,22.3826,22.4163,235400.0
2005-02-15 11:35:00,33.23,33.27,33.2,33.23,107200.0,22.4163,22.4433,22.3961,22.4163,107200.0
2005-02-15 11:40:00,33.23,33.33,33.22,33.32,282000.0,22.4163,22.4838,22.4096,22.477,282000.0
2005-02-15 11:45:00,33.3,33.31,33.2,33.2,169600.0,22.4636,22.4703,22.3961,22.3961,169600.0
2005-02-15 11:50:00,33.21,33.22,33.1,33.1,112200.0,22.4028,22.4096,22.3286,22.3286,112200.0
2005-02-15 11:55:00,33.1,33.1,33.0,33.1,315000.0,22.3286,22.3286,22.2612,22.3286,315000.0
2005-02-15 12:00:00,33.09,33.16,33.06,33.16,310400.0,22.3219,22.3691,22.3017,22.3691,310400.0
2005-02-15 12:05:00,33.16,33.18,33.13,33.17,146800.0,22.3691,22.3826,22.3489,22.3759,146800.0
2005-02-15 12:10:00,33.17,33.23,33.13,33.23,209400.0,22.3759,22.4163,22.3489,22.4163,209400.0
2005-02-15 12:15:00,33.22,33.3,33.22,33.25,254000.0,22.4096,22.4636,22.4096,22.4298,254000.0
2005-02-15 12:20:00,33.26,33.3,33.2,33.3,52000.0,22.4366,22.4636,22.3961,22.4636,52000.0
2005-02-15 12:25:00,33.29,33.34,33.27,33.3,162000.0,22.4568,22.4905,22.4433,22.4636,162000.0
2005-02-15 12:30:00,33.29,33.31,33.25,33.28,137800.0,22.4568,22.4703,22.4298,22.4501,137800.0
2005-02-15 12:35:00,33.27,33.33,33.25,33.33,243600.0,22.4433,22.4838,22.4298,22.4838,243600.0
2005-02-15 12:40:00,33.35,33.38,33.32,33.38,174000.0,22.4973,22.5175,22.477,22.5175,174000.0
2005-02-15 12:45:00,33.38,33.42,33.33,33.35,188200.0,22.5175,22.5445,22.4838,22.4973,188200.0
2005-02-15 12:50:00,33.35,33.35,33.3,33.33,187400.0,22.4973,22.4973,22.4636,22.4838,187400.0
2005-02-15 12:55:00,33.31,33.38,33.31,33.33,252200.0,22.4703,22.5175,22.4703,22.4838,252200.0
2005-02-15 13:00:00,33.33,33.33,33.3,33.31,120400.0,22.4838,22.4838,22.4636,22.4703,120400.0
2005-02-15 13:05:00,33.31,33.31,33.25,33.26,84000.0,22.4703,22.4703,22.4298,22.4366,84000.0
2005-02-15 13:10:00,33.26,33.27,33.26,33.26,47000.0,22.4366,22.4433,22.4366,22.4366,47000.0
2005-02-15 13:15:00,33.25,33.27,33.24,33.24,54800.0,22.4298,22.4433,22.4231,22.4231,54800.0
2005-02-15 13:20:00,33.24,33.24,33.2,33.22,56200.0,22.4231,22.4231,22.3961,22.4096,56200.0
2005-02-15 13:25:00,33.22,33.26,33.18,33.18,165800.0,22.4096,22.4366,22.3826,22.3826,165800.0
2005-02-15 13:30:00,33.17,33.18,33.1,33.13,104200.0,22.3759,22.3826,22.3286,22.3489,104200.0
2005-02-15 13:35:00,33.13,33.16,33.1,33.15,256800.0,22.3489,22.3691,22.3286,22.3624,256800.0
2005-02-15 13:40:00,33.14,33.18,33.14,33.17,147400.0,22.3556,22.3826,22.3556,22.3759,147400.0
2005-02-15 13:45:00,33.17,33.2,33.17,33.18,219800.0,22.3759,22.3961,22.3759,22.3826,219800.0
2005-02-15 13:50:00,33.18,33.18,33.13,33.16,109600.0,22.3826,22.3826,22.3489,22.3691,109600.0
2005-02-15 13:55:00,33.16,33.17,33.14,33.15,63800.0,22.3691,22.3759,22.3556,22.3624,63800.0
2005-02-15 14:00:00,33.15,33.19,33.13,33.13,105600.0,22.3624,22.3894,22.3489,22.3489,105600.0
2005-02-15 14:05:00,33.13,33.63,33.1,33.11,64200.0,22.3489,22.6862,22.3286,22.3354,64200.0
2005-02-15 14:10:00,33.1,33.12,33.1,33.1,90600.0,22.3286,22.3421,22.3286,22.3286,90600.0
2005-02-15 14:15:00,33.1,33.1,33.02,33.03,112200.0,22.3286,22.3286,22.2747,22.2814,112200.0
2005-02-15 14:20:00,33.03,33.04,32.99,33.01,201600.0,22.2814,22.2882,22.2544,22.2679,201600.0
2005-02-15 14:25:00,32.99,33.0,32.92,32.94,178200.0,22.2544,22.2612,22.2072,22.2207,178200.0
2005-02-15 14:30:00,32.94,32.99,32.94,32.94,148000.0,22.2207,22.2544,22.2207,22.2207,148000.0
2005-02-15 14:35:00,32.93,32.93,32.83,32.9,231400.0,22.214,22.214,22.1465,22.1937,231400.0
2005-02-15 14:40:00,32.9,32.92,32.83,32.91,193600.0,22.1937,22.2072,22.1465,22.2005,193600.0
2005-02-15 14:45:00,32.91,32.95,32.91,32.94,141200.0,22.2005,22.2275,22.2005,22.2207,141200.0
2005-02-15 14:50:00,32.95,32.99,32.93,32.95,219800.0,22.2275,22.2544,22.214,22.2275,219800.0
2005-02-15 14:55:00,32.95,33.02,32.94,32.95,233000.0,22.2275,22.2747,22.2207,22.2275,233000.0
2005-02-15 15:00:00,32.96,33.11,32.95,33.11,157600.0,22.2342,22.3354,22.2275,22.3354,157600.0
2005-02-15 15:05:00,33.13,33.13,33.06,33.07,231400.0,22.3489,22.3489,22.3017,22.3084,231400.0
2005-02-15 15:10:00,33.07,33.12,33.06,33.1,108000.0,22.3084,22.3421,22.3017,22.3286,108000.0
2005-02-15 15:15:00,33.1,33.12,33.04,33.08,147200.0,22.3286,22.3421,22.2882,22.3152,147200.0
2005-02-15 15:20:00,33.08,33.1,33.06,33.1,272800.0,22.3152,22.3286,22.3017,22.3286,272800.0
2005-02-15 15:25:00,33.1,33.11,33.01,33.05,149400.0,22.3286,22.3354,22.2679,22.2949,149400.0
2005-02-15 15:30:00,33.05,33.11,33.02,33.09,184600.0,22.2949,22.3354,22.2747,22.3219,184600.0
2005-02-15 15:35:00,33.08,33.08,33.04,33.08,233400.0,22.3152,22.3152,22.2882,22.3152,233400.0
2005-02-15 15:40:00,33.08,33.15,33.07,33.1,223200.0,22.3152,22.3624,22.3084,22.3286,223200.0
2005-02-15 15:45:00,33.09,33.11,33.08,33.09,111200.0,22.3219,22.3354,22.3152,22.3219,111200.0
2005-02-15 15:50:00,33.06,33.08,33.02,33.02,298000.0,22.3017,22.3152,22.2747,22.2747,298000.0
2005-02-15 15:55:00,33.02,33.02,32.95,32.98,452200.0,22.2747,22.2747,22.2275,22.2477,452200.0
2005-02-16 09:30:00,33.05,33.18,32.99,32.99,189200.0,22.2949,22.3826,22.2544,22.2544,189200.0
2005-02-16 09:35:00,33.01,33.01,32.9,32.97,171400.0,22.2679,22.2679,22.1937,22.2409,171400.0
2005-02-16 09:40:00,32.99,33.05,32.98,33.04,118000.0,22.2544,22.2949,22.2477,22.2882,118000.0
2005-02-16 09:45:00,33.04,33.04,32.93,32.93,97200.0,22.2882,22.2882,22.214,22.214,97200.0
2005-02-16 09:50:00,32.93,32.98,32.91,32.93,70800.0,22.214,22.2477,22.2005,22.214,70800.0
2005-02-16 09:55:00,32.93,33.21,32.93,33.2,125600.0,22.214,22.4028,22.214,22.3961,125600.0
2005-02-16 10:00:00,33.2,33.27,33.2,33.21,186200.0,22.3961,22.4433,22.3961,22.4028,186200.0
2005-02-16 10:05:00,33.22,33.27,33.1,33.15,148600.0,22.4096,22.4433,22.3286,22.3624,148600.0
2005-02-16 10:10:00,33.15,33.33,33.15,33.27,91000.0,22.3624,22.4838,22.3624,22.4433,91000.0
2005-02-16 10:15:00,33.29,33.47,33.28,33.47,146000.0,22.4568,22.5782,22.4501,22.5782,146000.0
2005-02-16 10:20:00,33.45,33.45,33.4,33.41,65000.0,22.5647,22.5647,22.531,22.5378,65000.0
2005-02-16 10:25:00,33.41,33.41,33.34,33.38,99200.0,22.5378,22.5378,22.4905,22.5175,99200.0
2005-02-16 10:30:00,33.37,33.4,33.37,33.39,78600.0,22.5108,22.531,22.5108,22.5243,78600.0
2005-02-16 10:35:00,33.4,33.4,33.33,33.33,56200.0,22.531,22.531,22.4838,22.4838,56200.0
2005-02-16 10:40:00,33.33,33.33,33.25,33.26,84000.0,22.4838,22.4838,22.4298,22.4366,84000.0
2005-02-16 10:45:00,33.26,33.32,33.23,33.31,63400.0,22.4366,22.477,22.4163,22.4703,63400.0
2005-02-16 10:50:00,33.31,33.36,33.31,33.35,35800.0,22.4703,22.504,22.4703,22.4973,35800.0
2005-02-16 10:55:00,33.35,33.38,33.26,33.33,46200.0,22.4973,22.5175,22.4366,22.4838,46200.0
2005-02-16 11:00:00,33.33,33.4,33.33,33.36,87600.0,22.4838,22.531,22.4838,22.504,87600.0
2005-02-16 11:05:00,33.34,33.42,33.32,33.41,60400.0,22.4905,22.5445,22.477,22.5378,60400.0
2005-02-16 11:10:00,33.4,33.43,33.38,33.38,38800.0,22.531,22.5513,22.5175,22.5175,38800.0
2005-02-16 11:15:00,33.38,33.41,33.35,33.41,54800.0,22.5175,22.5378,22.4973,22.5378,54800.0
2005-02-16 11:20:00,33.42,33.46,33.41,33.43,34800.0,22.5445,22.5715,22.5378,22.5513,34800.0
2005-02-16 11:25:00,33.42,33.44,33.35,33.38,41200.0,22.5445,22.558,22.4973,22.5175,41200.0
2005-02-16 11:30:00,33.35,33.42,33.34,33.38,105800.0,22.4973,22.5445,22.4905,22.5175,105800.0
2005-02-16 11:35:00,33.37,33.38,33.33,33.35,51200.0,22.5108,22.5175,22.4838,22.4973,51200.0
2005-02-16 11:40:00,33.33,33.35,33.32,33.35,26400.0,22.4838,22.4973,22.477,22.4973,26400.0
2005-02-16 11:45:00,33.35,33.4,33.35,33.36,48400.0,22.4973,22.531,22.4973,22.504,48400.0
2005-02-16 11:50:00,33.35,33.37,33.33,33.34,34600.0,22.4973,22.5108,22.4838,22.4905,34600.0
2005-02-16 11:55:00,33.34,33.35,33.34,33.35,22000.0,22.4905,22.4973,22.4905,22.4973,22000.0
2005-02-16 12:00:00,33.35,33.35,33.3,33.31,65400.0,22.4973,22.4973,22.4636,22.4703,65400.0
2005-02-16 12:05:00,33.31,33.31,33.27,33.29,50800.0,22.4703,22.4703,22.4433,22.4568,50800.0
2005-02-16 12:10:00,33.29,33.32,33.28,33.28,41400.0,22.4568,22.477,22.4501,22.4501,41400.0
2005-02-16 12:15:00,33.3,33.32,33.26,33.32,100800.0,22.4636,22.477,22.4366,22.477,100800.0
2005-02-16 12:20:00,33.33,33.36,33.31,33.34,39200.0,22.4838,22.504,22.4703,22.4905,39200.0
2005-02-16 12:25:00,33.37,33.38,33.34,33.34,30200.0,22.5108,22.5175,22.4905,22.4905,30200.0
2005-02-16 12:30:00,33.35,33.37,33.32,33.35,33800.0,22.4973,22.5108,22.477,22.4973,33800.0
2005-02-16 12:35:00,33.35,33.37,33.35,33.36,65200.0,22.4973,22.5108,22.4973,22.504,65200.0
2005-02-16 12:40:00,33.35,33.38,33.35,33.38,19800.0,22.4973,22.5175,22.4973,22.5175,19800.0
2005-02-16 12:45:00,33.38,33.4,33.35,33.35,39600.0,22.5175,22.531,22.4973,22.4973,39600.0
2005-02-16 12:50:00,33.34,33.35,33.3,33.3,11600.0,22.4905,22.4973,22.4636,22.4636,11600.0
2005-02-16 12:55:00,33.3,33.34,33.29,33.34,57200.0,22.4636,22.4905,22.4568,22.4905,57200.0
2005-02-16 13:00:00,33.34,33.35,33.32,33.35,19800.0,22.4905,22.4973,22.477,22.4973,19800.0
2005-02-16 13:05:00,33.34,33.35,33.3,33.31,37600.0,22.4905,22.4973,22.4636,22.4703,37600.0
2005-02-16 13:10:00,33.3,33.33,33.29,33.29,31400.0,22.4636,22.4838,22.4568,22.4568,31400.0
2005-02-16 13:15:00,33.29,33.35,33.24,33.24,83000.0,22.4568,22.4973,22.4231,22.4231,83000.0
2005-02-16 13:20:00,33.25,33.27,33.24,33.26,68600.0,22.4298,22.4433,22.4231,22.4366,68600.0
2005-02-16 13:25:00,33.26,33.27,33.25,33.27,42400.0,22.4366,22.4433,22.4298,22.4433,42400.0
2005-02-16 13:30:00,33.27,33.27,33.26,33.27,52600.0,22.4433,22.4433,22.4366,22.4433,52600.0
2005-02-16 13:35:00,33.27,33.27,33.26,33.27,117600.0,22.4433,22.4433,22.4366,22.4433,117600.0
2005-02-16 13:40:00,33.27,33.27,33.26,33.27,51800.0,22.4433,22.4433,22.4366,22.4433,51800.0
2005-02-16 13:45:00,33.27,33.27,33.19,33.21,60800.0,22.4433,22.4433,22.3894,22.4028,60800.0
2005-02-16 13:50:00,33.22,33.24,33.22,33.23,30000.0,22.4096,22.4231,22.4096,22.4163,30000.0
2005-02-16 13:55:00,33.24,33.27,33.24,33.24,62200.0,22.4231,22.4433,22.4231,22.4231,62200.0
2005-02-16 14:00:00,33.24,33.25,33.23,33.25,48000.0,22.4231,22.4298,22.4163,22.4298,48000.0
2005-02-16 14:05:00,33.25,33.29,33.24,33.27,85200.0,22.4298,22.4568,22.4231,22.4433,85200.0
2005-02-16 14:10:00,33.27,33.3,33.27,33.28,64000.0,22.4433,22.4636,22.4433,22.4501,64000.0
2005-02-16 14:15:00,33.28,33.29,33.27,33.27,26000.0,22.4501,22.4568,22.4433,22.4433,26000.0
2005-02-16 14:20:00,33.27,33.28,33.25,33.27,33200.0,22.4433,22.4501,22.4298,22.4433,33200.0
2005-02-16 14:25:00,33.27,33.28,33.24,33.26,41400.0,22.4433,22.4501,22.4231,22.4366,41400.0
2005-02-16 14:30:00,33.26,33.27,33.24,33.25,126800.0,22.4366,22.4433,22.4231,22.4298,126800.0
2005-02-16 14:35:00,33.25,33.3,33.25,33.3,71600.0,22.4298,22.4636,22.4298,22.4636,71600.0
2005-02-16 14:40:00,33.3,33.33,33.28,33.33,66200.0,22.4636,22.4838,22.4501,22.4838,66200.0
2005-02-16 14:45:00,33.34,33.35,33.31,33.33,95400.0,22.4905,22.4973,22.4703,22.4838,95400.0
2005-02-16 14:50:00,33.31,33.39,33.31,33.38,251200.0,22.4703,22.5243,22.4703,22.5175,251200.0
2005-02-16 14:55:00,33.38,33.43,33.36,33.42,57400.0,22.5175,22.5513,22.504,22.5445,57400.0
2005-02-16 15:00:00,33.43,33.43,33.4,33.43,59600.0,22.5513,22.5513,22.531,22.5513,59600.0
2005-02-16 15:05:00,33.43,33.43,33.4,33.41,51400.0,22.5513,22.5513,22.531,22.5378,51400.0
2005-02-16 15:10:00,33.41,33.44,33.41,33.43,49600.0,22.5378,22.558,22.5378,22.5513,49600.0
2005-02-16 15:15:00,33.42,33.44,33.4,33.41,34000.0,22.5445,22.558,22.531,22.5378,34000.0
2005-02-16 15:20:00,33.41,33.41,33.39,33.41,35000.0,22.5378,22.5378,22.5243,22.5378,35000.0
2005-02-16 15:25:00,33.41,33.43,33.38,33.42,61000.0,22.5378,22.5513,22.5175,22.5445,61000.0
2005-02-16 15:30:00,33.42,33.45,33.42,33.42,78400.0,22.5445,22.5647,22.5445,22.5445,78400.0
2005-02-16 15:35:00,33.42,33.45,33.42,33.45,59000.0,22.5445,22.5647,22.5445,22.5647,59000.0
2005-02-16 15:40:00,33.45,33.45,33.43,33.44,62400.0,22.5647,22.5647,22.5513,22.558,62400.0
2005-02-16 15:45:00,33.44,33.44,33.4,33.4,33400.0,22.558,22.558,22.531,22.531,33400.0
2005-02-16 15:50:00,33.4,33.41,33.36,33.37,84600.0,22.531,22.5378,22.504,22.5108,84600.0
2005-02-16 15:55:00,33.36,33.37,33.33,33.33,159800.0,22.504,22.5108,22.4838,22.4838,159800.0
2005-02-17 09:30:00,33.45,33.5,33.4,33.43,107000.0,22.5647,22.5985,22.531,22.5513,107000.0
2005-02-17 09:35:00,33.43,33.55,33.42,33.52,59600.0,22.5513,22.6322,22.5445,22.612,59600.0
2005-02-17 09:40:00,33.52,33.55,33.44,33.52,201000.0,22.612,22.6322,22.558,22.612,201000.0
2005-02-17 09:45:00,33.52,33.6,33.52,33.59,96400.0,22.612,22.6659,22.612,22.6592,96400.0
2005-02-17 09:50:00,33.59,33.64,33.52,33.59,166400.0,22.6592,22.6929,22.612,22.6592,166400.0
2005-02-17 09:55:00,33.58,33.67,33.58,33.67,90000.0,22.6524,22.7132,22.6524,22.7132,90000.0
2005-02-17 10:00:00,33.66,33.66,33.55,33.55,76000.0,22.7064,22.7064,22.6322,22.6322,76000.0
2005-02-17 10:05:00,33.55,33.56,33.52,33.53,50600.0,22.6322,22.6389,22.612,22.6187,50600.0
2005-02-17 10:10:00,33.55,33.55,33.44,33.47,140200.0,22.6322,22.6322,22.558,22.5782,140200.0
2005-02-17 10:15:00,33.4,33.41,33.35,33.41,99800.0,22.531,22.5378,22.4973,22.5378,99800.0
2005-02-17 10:20:00,33.38,33.38,33.28,33.28,56200.0,22.5175,22.5175,22.4501,22.4501,56200.0
2005-02-17 10:25:00,33.27,33.27,33.18,33.23,82800.0,22.4433,22.4433,22.3826,22.4163,82800.0
2005-02-17 10:30:00,33.22,33.23,33.14,33.14,49400.0,22.4096,22.4163,22.3556,22.3556,49400.0
2005-02-17 10:35:00,33.13,33.18,33.09,33.18,59200.0,22.3489,22.3826,22.3219,22.3826,59200.0
2005-02-17 10:40:00,33.17,33.22,33.17,33.18,176200.0,22.3759,22.4096,22.3759,22.3826,176200.0
2005-02-17 10:45:00,33.19,33.19,33.17,33.18,16000.0,22.3894,22.3894,22.3759,22.3826,16000.0
2005-02-17 10:50:00,33.18,33.23,33.17,33.2,25200.0,22.3826,22.4163,22.3759,22.3961,25200.0
2005-02-17 10:55:00,33.23,33.23,33.19,33.2,39400.0,22.4163,22.4163,22.3894,22.3961,39400.0
2005-02-17 11:00:00,33.2,33.24,33.2,33.23,34000.0,22.3961,22.4231,22.3961,22.4163,34000.0
2005-02-17 11:05:00,33.23,33.24,33.22,33.24,11600.0,22.4163,22.4231,22.4096,22.4231,11600.0
2005-02-17 11:10:00,33.23,33.24,33.23,33.24,14600.0,22.4163,22.4231,22.4163,22.4231,14600.0
2005-02-17 11:15:00,33.24,33.26,33.23,33.24,113800.0,22.4231,22.4366,22.4163,22.4231,113800.0
2005-02-17 11:20:00,33.26,33.3,33.26,33.3,30800.0,22.4366,22.4636,22.4366,22.4636,30800.0
2005-02-17 11:25:00,33.3,33.31,33.27,33.3,31400.0,22.4636,22.4703,22.4433,22.4636,31400.0
2005-02-17 11:30:00,33.3,33.34,33.3,33.34,59600.0,22.4636,22.4905,22.4636,22.4905,59600.0
2005-02-17 11:35:00,33.34,33.35,33.31,33.34,20400.0,22.4905,22.4973,22.4703,22.4905,20400.0
2005-02-17 11:40:00,33.33,33.33,33.29,33.29,27600.0,22.4838,22.4838,22.4568,22.4568,27600.0
2005-02-17 11:45:00,33.29,33.3,33.29,33.3,34400.0,22.4568,22.4636,22.4568,22.4636,34400.0
2005-02-17 11:50:00,33.3,33.31,33.3,33.3,27200.0,22.4636,22.4703,22.4636,22.4636,27200.0
2005-02-17 11:55:00,33.31,33.35,33.3,33.35,61600.0,22.4703,22.4973,22.4636,22.4973,61600.0
2005-02-17 12:00:00,33.35,33.37,33.34,33.36,38200.0,22.4973,22.5108,22.4905,22.504,38200.0
2005-02-17 12:05:00,33.37,33.37,33.27,33.27,36000.0,22.5108,22.5108,22.4433,22.4433,36000.0
2005-02-17 12:10:00,33.27,33.3,33.24,33.29,42600.0,22.4433,22.4636,22.4231,22.4568,42600.0
2005-02-17 12:15:00,33.29,33.32,33.26,33.27,17400.0,22.4568,22.477,22.4366,22.4433,17400.0
2005-02-17 12:20:00,33.27,33.3,33.27,33.27,13600.0,22.4433,22.4636,22.4433,22.4433,13600.0
2005-02-17 12:25:00,33.27,33.3,33.27,33.3,7800.0,22.4433,22.4636,22.4433,22.4636,7800.0
2005-02-17 12:30:00,33.29,33.3,33.22,33.22,25000.0,22.4568,22.4636,22.4096,22.4096,25000.0
2005-02-17 12:35:00,33.21,33.22,33.21,33.22,13400.0,22.4028,22.4096,22.4028,22.4096,13400.0
2005-02-17 12:40:00,33.21,33.25,33.21,33.24,15400.0,22.4028,22.4298,22.4028,22.4231,15400.0
2005-02-17 12:45:00,33.24,33.27,33.24,33.25,14400.0,22.4231,22.4433,22.4231,22.4298,14400.0
2005-02-17 12:50:00,33.25,33.26,33.24,33.26,23200.0,22.4298,22.4366,22.4231,22.4366,23200.0
2005-02-17 12:55:00,33.27,33.27,33.24,33.24,26800.0,22.4433,22.4433,22.4231,22.4231,26800.0
2005-02-17 13:00:00,33.23,33.25,33.23,33.24,52000.0,22.4163,22.4298,22.4163,22.4231,52000.0
2005-02-17 13:05:00,33.24,33.25,33.21,33.23,62600.0,22.4231,22.4298,22.4028,22.4163,62600.0
2005-02-17 13:10:00,33.23,33.24,33.2,33.2,13400.0,22.4163,22.4231,22.3961,22.3961,13400.0
2005-02-17 13:15:00,33.22,33.22,33.19,33.19,23400.0,22.4096,22.4096,22.3894,22.3894,23400.0
2005-02-17 13:20:00,33.19,33.19,33.15,33.15,75600.0,22.3894,22.3894,22.3624,22.3624,75600.0
2005-02-17 13:25:00,33.15,33.17,33.15,33.17,64000.0,22.3624,22.3759,22.3624,22.3759,64000.0
2005-02-17 13:30:00,33.17,33.21,33.17,33.17,22000.0,22.3759,22.4028,22.3759,22.3759,22000.0
2005-02-17 13:35:00,33.17,33.21,33.17,33.19,5400.0,22.3759,22.4028,22.3759,22.3894,5400.0
2005-02-17 13:40:00,33.2,33.2,33.19,33.2,20800.0,22.3961,22.3961,22.3894,22.3961,20800.0
2005-02-17 13:45:00,33.19,33.21,33.19,33.2,4800.0,22.3894,22.4028,22.3894,22.3961,4800.0
2005-02-17 13:50:00,33.2,33.2,33.17,33.18,16200.0,22.3961,22.3961,22.3759,22.3826,16200.0
2005-02-17 13:55:00,33.18,33.19,33.18,33.18,10600.0,22.3826,22.3894,22.3826,22.3826,10600.0
2005-02-17 14:00:00,33.18,33.18,33.13,33.17,40400.0,22.3826,22.3826,22.3489,22.3759,40400.0
2005-02-17 14:05:00,33.18,33.18,33.13,33.13,52600.0,22.3826,22.3826,22.3489,22.3489,52600.0
2005-02-17 14:10:00,33.13,33.18,33.12,33.15,24600.0,22.3489,22.3826,22.3421,22.3624,24600.0
2005-02-17 14:15:00,33.16,33.21,33.15,33.18,22400.0,22.3691,22.4028,22.3624,22.3826,22400.0
2005-02-17 14:20:00,33.18,33.2,33.17,33.18,21400.0,22.3826,22.3961,22.3759,22.3826,21400.0
2005-02-17 14:25:00,33.18,33.19,33.13,33.19,30000.0,22.3826,22.3894,22.3489,22.3894,30000.0
2005-02-17 14:30:00,33.17,33.18,33.15,33.15,19200.0,22.3759,22.3826,22.3624,22.3624,19200.0
2005-02-17 14:35:00,33.15,33.15,33.1,33.13,30000.0,22.3624,22.3624,22.3286,22.3489,30000.0
2005-02-17 14:40:00,33.13,33.13,33.12,33.12,29600.0,22.3489,22.3489,22.3421,22.3421,29600.0
2005-02-17 14:45:00,33.12,33.12,33.1,33.1,82400.0,22.3421,22.3421,22.3286,22.3286,82400.0
2005-02-17 14:50:00,33.1,33.1,33.07,33.08,96200.0,22.3286,22.3286,22.3084,22.3152,96200.0
2005-02-17 14:55:00,33.08,33.11,33.07,33.08,35200.0,22.3152,22.3354,22.3084,22.3152,35200.0
2005-02-17 15:00:00,33.08,33.09,33.06,33.09,36400.0,22.3152,22.3219,22.3017,22.3219,36400.0
2005-02-17 15:05:00,33.09,33.09,33.06,33.06,26600.0,22.3219,22.3219,22.3017,22.3017,26600.0
2005-02-17 15:10:00,33.06,33.09,33.06,33.08,45800.0,22.3017,22.3219,22.3017,22.3152,45800.0
2005-02-17 15:15:00,33.07,33.08,33.06,33.08,32800.0,22.3084,22.3152,22.3017,22.3152,32800.0
2005-02-17 15:20:00,33.08,33.09,33.06,33.06,72200.0,22.3152,22.3219,22.3017,22.3017,72200.0
2005-02-17 15:25:00,33.06,33.07,33.05,33.05,24800.0,22.3017,22.3084,22.2949,22.2949,24800.0
2005-02-17 15:30:00,33.06,33.06,33.02,33.04,73400.0,22.3017,22.3017,22.2747,22.2882,73400.0
2005-02-17 15:35:00,33.04,33.13,33.01,33.13,39400.0,22.2882,22.3489,22.2679,22.3489,39400.0
2005-02-17 15:40:00,33.13,33.19,33.12,33.13,69400.0,22.3489,22.3894,22.3421,22.3489,69400.0
2005-02-17 15:45:00,33.13,33.13,33.04,33.05,53000.0,22.3489,22.3489,22.2882,22.2949,53000.0
2005-02-17 15:50:00,33.05,33.07,33.0,33.01,85000.0,22.2949,22.3084,22.2612,22.2679,85000.0
2005-02-17 15:55:00,33.01,33.02,32.88,32.92,248600.0,22.2679,22.2747,22.1802,22.2072,248600.0
2005-02-18 09:30:00,32.92,32.92,32.91,32.91,170400.0,22.2072,22.2072,22.2005,22.2005,170400.0
2005-02-18 09:35:00,32.9,32.92,32.88,32.88,119000.0,22.1937,22.2072,22.1802,22.1802,119000.0
2005-02-18 09:40:00,32.88,32.88,32.82,32.85,43000.0,22.1802,22.1802,22.1398,22.16,43000.0
2005-02-18 09:45:00,32.87,32.89,32.79,32.79,48200.0,22.1735,22.187,22.1195,22.1195,48200.0
2005-02-18 09:50:00,32.77,32.84,32.75,32.75,99000.0,22.106,22.1533,22.0925,22.0925,99000.0
2005-02-18 09:55:00,32.76,32.81,32.73,32.75,90200.0,22.0993,22.133,22.079,22.0925,90200.0
2005-02-18 10:00:00,32.74,32.82,32.72,32.73,49800.0,22.0858,22.1398,22.0723,22.079,49800.0
2005-02-18 10:05:00,32.73,32.8,32.73,32.77,46600.0,22.079,22.1263,22.079,22.106,46600.0
2005-02-18 10:10:00,32.77,32.78,32.71,32.72,45600.0,22.106,22.1128,22.0656,22.0723,45600.0
2005-02-18 10:15:00,32.72,32.72,32.7,32.71,80600.0,22.0723,22.0723,22.0588,22.0656,80600.0
2005-02-18 10:20:00,32.71,32.73,32.71,32.72,53000.0,22.0656,22.079,22.0656,22.0723,53000.0
2005-02-18 10:25:00,32.73,32.76,32.72,32.76,97800.0,22.079,22.0993,22.0723,22.0993,97800.0
2005-02-18 10:30:00,32.76,32.76,32.73,32.76,110000.0,22.0993,22.0993,22.079,22.0993,110000.0
2005-02-18 10:35:00,32.76,32.79,32.73,32.77,125200.0,22.0993,22.1195,22.079,22.106,125200.0
2005-02-18 10:40:00,32.77,32.91,32.77,32.87,28600.0,22.106,22.2005,22.106,22.1735,28600.0
2005-02-18 10:45:00,32.89,32.89,32.81,32.82,83200.0,22.187,22.187,22.133,22.1398,83200.0
2005-02-18 10:50:00,32.83,32.85,32.83,32.83,47000.0,22.1465,22.16,22.1465,22.1465,47000.0
2005-02-18 10:55:00,32.83,32.87,32.82,32.85,43600.0,22.1465,22.1735,22.1398,22.16,43600.0
2005-02-18 11:00:00,32.85,32.86,32.85,32.86,43600.0,22.16,22.1667,22.16,22.1667,43600.0
2005-02-18 11:05:00,32.87,32.9,32.86,32.89,68600.0,22.1735,22.1937,22.1667,22.187,68600.0
2005-02-18 11:10:00,32.89,32.96,32.89,32.96,157400.0,22.187,22.2342,22.187,22.2342,157400.0
2005-02-18 11:15:00,32.96,33.0,32.95,32.99,62000.0,22.2342,22.2612,22.2275,22.2544,62000.0
2005-02-18 11:20:00,32.98,33.0,32.98,32.99,35400.0,22.2477,22.2612,22.2477,22.2544,35400.0
2005-02-18 11:25:00,32.99,32.99,32.97,32.97,47400.0,22.2544,22.2544,22.2409,22.2409,47400.0
2005-02-18 11:30:00,32.97,32.99,32.96,32.96,33800.0,22.2409,22.2544,22.2342,22.2342,33800.0
2005-02-18 11:35:00,32.96,32.99,32.96,32.98,37400.0,22.2342,22.2544,22.2342,22.2477,37400.0
2005-02-18 11:40:00,32.98,32.98,32.91,32.93,110200.0,22.2477,22.2477,22.2005,22.214,110200.0
2005-02-18 11:45:00,32.94,32.96,32.94,32.95,70800.0,22.2207,22.2342,22.2207,22.2275,70800.0
2005-02-18 11:50:00,32.95,32.95,32.89,32.91,108200.0,22.2275,22.2275,22.187,22.2005,108200.0
2005-02-18 11:55:00,32.92,32.96,32.92,32.96,30400.0,22.2072,22.2342,22.2072,22.2342,30400.0
2005-02-18 12:00:00,32.96,32.98,32.96,32.96,26600.0,22.2342,22.2477,22.2342,22.2342,26600.0
2005-02-18 12:05:00,32.96,32.96,32.92,32.94,33000.0,22.2342,22.2342,22.2072,22.2207,33000.0
2005-02-18 12:10:00,32.94,32.95,32.94,32.95,66200.0,22.2207,22.2275,22.2207,22.2275,66200.0
2005-02-18 12:15:00,32.94,32.97,32.91,32.93,139000.0,22.2207,22.2409,22.2005,22.214,139000.0
2005-02-18 12:20:00,32.93,32.93,32.92,32.92,40000.0,22.214,22.214,22.2072,22.2072,40000.0
2005-02-18 12:25:00,32.9,32.9,32.88,32.88,43600.0,22.1937,22.1937,22.1802,22.1802,43600.0
2005-02-18 12:30:00,32.88,32.88,32.88,32.88,16800.0,22.1802,22.1802,22.1802,22.1802,16800.0
2005-02-18 12:35:00,32.88,32.88,32.87,32.88,31600.0,22.1802,22.1802,22.1735,22.1802,31600.0
2005-02-18 12:40:00,32.88,32.88,32.88,32.88,64600.0,22.1802,22.1802,22.1802,22.1802,64600.0
2005-02-18 12:45:00,32.88,32.93,32.88,32.88,49600.0,22.1802,22.214,22.1802,22.1802,49600.0
2005-02-18 12:50:00,32.88,32.93,32.88,32.92,73600.0,22.1802,22.214,22.1802,22.2072,73600.0
2005-02-18 12:55:00,32.92,32.96,32.92,32.95,102400.0,22.2072,22.2342,22.2072,22.2275,102400.0
2005-02-18 13:00:00,32.95,32.97,32.95,32.96,31200.0,22.2275,22.2409,22.2275,22.2342,31200.0
2005-02-18 13:05:00,32.98,33.01,32.98,32.99,60400.0,22.2477,22.2679,22.2477,22.2544,60400.0
2005-02-18 13:10:00,32.99,32.99,32.98,32.98,150400.0,22.2544,22.2544,22.2477,22.2477,150400.0
2005-02-18 13:15:00,32.98,32.99,32.98,32.99,30800.0,22.2477,22.2544,22.2477,22.2544,30800.0
2005-02-18 13:20:00,32.99,33.0,32.99,33.0,237200.0,22.2544,22.2612,22.2544,22.2612,237200.0
2005-02-18 13:25:00,33.01,33.03,33.0,33.02,83600.0,22.2679,22.2814,22.2612,22.2747,83600.0
2005-02-18 13:30:00,33.02,33.07,33.02,33.07,17600.0,22.2747,22.3084,22.2747,22.3084,17600.0
2005-02-18 13:35:00,33.07,33.09,33.06,33.08,20400.0,22.3084,22.3219,22.3017,22.3152,20400.0
2005-02-18 13:40:00,33.09,33.13,33.09,33.13,55800.0,22.3219,22.3489,22.3219,22.3489,55800.0
2005-02-18 13:45:00,33.13,33.22,33.13,33.21,133800.0,22.3489,22.4096,22.3489,22.4028,133800.0
2005-02-18 13:50:00,33.2,33.2,33.16,33.16,40600.0,22.3961,22.3961,22.3691,22.3691,40600.0
2005-02-18 13:55:00,33.16,33.2,33.16,33.19,35400.0,22.3691,22.3961,22.3691,22.3894,35400.0
2005-02-18 14:00:00,33.19,33.21,33.18,33.2,166800.0,22.3894,22.4028,22.3826,22.3961,166800.0
2005-02-18 14:05:00,33.2,33.2,33.15,33.16,31000.0,22.3961,22.3961,22.3624,22.3691,31000.0
2005-02-18 14:10:00,33.16,33.18,33.16,33.18,120400.0,22.3691,22.3826,22.3691,22.3826,120400.0
2005-02-18 14:15:00,33.2,33.28,33.2,33.27,54000.0,22.3961,22.4501,22.3961,22.4433,54000.0
2005-02-18 14:20:00,33.27,33.31,33.26,33.31,32800.0,22.4433,22.4703,22.4366,22.4703,32800.0
2005-02-18 14:25:00,33.3,33.32,33.3,33.31,27800.0,22.4636,22.477,22.4636,22.4703,27800.0
2005-02-18 14:30:00,33.3,33.32,33.28,33.29,40600.0,22.4636,22.477,22.4501,22.4568,40600.0
2005-02-18 14:35:00,33.29,33.31,33.29,33.31,45800.0,22.4568,22.4703,22.4568,22.4703,45800.0
2005-02-18 14:40:00,33.31,33.33,33.3,33.33,40600.0,22.4703,22.4838,22.4636,22.4838,40600.0
2005-02-18 14:45:00,33.33,33.37,33.33,33.35,53600.0,22.4838,22.5108,22.4838,22.4973,53600.0
2005-02-18 14:50:00,33.36,33.37,33.35,33.35,22600.0,22.504,22.5108,22.4973,22.4973,22600.0
2005-02-18 14:55:00,33.36,33.36,33.29,33.3,29800.0,22.504,22.504,22.4568,22.4636,29800.0
2005-02-18 15:00:00,33.3,33.33,33.3,33.3,127800.0,22.4636,22.4838,22.4636,22.4636,127800.0
2005-02-18 15:05:00,33.31,33.31,33.23,33.24,23000.0,22.4703,22.4703,22.4163,22.4231,23000.0
2005-02-18 15:10:00,33.24,33.24,33.23,33.24,12000.0,22.4231,22.4231,22.4163,22.4231,12000.0
2005-02-18 15:15:00,33.24,33.26,33.24,33.25,25400.0,22.4231,22.4366,22.4231,22.4298,25400.0
2005-02-18 15:20:00,33.25,33.33,33.25,33.33,59400.0,22.4298,22.4838,22.4298,22.4838,59400.0
2005-02-18 15:25:00,33.33,33.34,33.31,33.32,41400.0,22.4838,22.4905,22.4703,22.477,41400.0
2005-02-18 15:30:00,33.32,33.34,33.29,33.34,52400.0,22.477,22.4905,22.4568,22.4905,52400.0
2005-02-18 15:35:00,33.34,33.35,33.33,33.33,32600.0,22.4905,22.4973,22.4838,22.4838,32600.0
2005-02-18 15:40:00,33.32,33.32,33.27,33.27,56000.0,22.477,22.477,22.4433,22.4433,56000.0
2005-02-18 15:45:00,33.26,33.38,33.26,33.36,96400.0,22.4366,22.5175,22.4366,22.504,96400.0
2005-02-18 15:50:00,33.35,33.36,33.27,33.32,71200.0,22.4973,22.504,22.4433,22.477,71200.0
2005-02-18 15:55:00,33.32,33.33,33.25,33.3,75800.0,22.477,22.4838,22.4298,22.4636,75800.0
2005-02-22 09:30:00,33.2,33.21,32.94,33.01,144800.0,22.3961,22.4028,22.2207,22.2679,144800.0
2005-02-22 09:35:00,32.97,33.06,32.97,33.01,82400.0,22.2409,22.3017,22.2409,22.2679,82400.0
2005-02-22 09:40:00,33.01,33.01,32.95,32.96,74800.0,22.2679,22.2679,22.2275,22.2342,74800.0
2005-02-22 09:45:00,32.98,33.1,32.98,33.06,73600.0,22.2477,22.3286,22.2477,22.3017,73600.0
2005-02-22 09:50:00,33.08,33.22,33.06,33.22,62800.0,22.3152,22.4096,22.3017,22.4096,62800.0
2005-02-22 09:55:00,33.23,33.25,33.14,33.17,139800.0,22.4163,22.4298,22.3556,22.3759,139800.0
2005-02-22 10:00:00,33.15,33.15,33.06,33.1,94400.0,22.3624,22.3624,22.3017,22.3286,94400.0
2005-02-22 10:05:00,33.07,33.13,33.02,33.13,41200.0,22.3084,22.3489,22.2747,22.3489,41200.0
2005-02-22 10:10:00,33.13,33.29,33.13,33.29,62600.0,22.3489,22.4568,22.3489,22.4568,62600.0
2005-02-22 10:15:00,33.29,33.37,33.27,33.35,51800.0,22.4568,22.5108,22.4433,22.4973,51800.0
2005-02-22 10:20:00,33.36,33.65,33.36,33.65,173600.0,22.504,22.6997,22.504,22.6997,173600.0
2005-02-22 10:25:00,33.65,33.8,33.65,33.71,170200.0,22.6997,22.8008,22.6997,22.7401,170200.0
2005-02-22 10:30:00,33.71,33.77,33.65,33.71,153600.0,22.7401,22.7806,22.6997,22.7401,153600.0
2005-02-22 10:35:00,33.7,33.85,33.68,33.82,85600.0,22.7334,22.8346,22.7199,22.8143,85600.0
2005-02-22 10:40:00,33.81,33.82,33.77,33.81,70000.0,22.8076,22.8143,22.7806,22.8076,70000.0
2005-02-22 10:45:00,33.81,33.81,33.71,33.71,76400.0,22.8076,22.8076,22.7401,22.7401,76400.0
2005-02-22 10:50:00,33.71,33.71,33.6,33.6,63400.0,22.7401,22.7401,22.6659,22.6659,63400.0
2005-02-22 10:55:00,33.6,33.6,33.52,33.56,24600.0,22.6659,22.6659,22.612,22.6389,24600.0
2005-02-22 11:00:00,33.55,33.58,33.5,33.52,37600.0,22.6322,22.6524,22.5985,22.612,37600.0
2005-02-22 11:05:00,33.52,33.55,33.51,33.51,19000.0,22.612,22.6322,22.6052,22.6052,19000.0
2005-02-22 11:10:00,33.51,33.53,33.45,33.46,128800.0,22.6052,22.6187,22.5647,22.5715,128800.0
2005-02-22 11:15:00,33.45,33.51,33.44,33.45,40800.0,22.5647,22.6052,22.558,22.5647,40800.0
2005-02-22 11:20:00,33.47,33.47,33.44,33.45,28000.0,22.5782,22.5782,22.558,22.5647,28000.0
2005-02-22 11:25:00,33.45,33.46,33.41,33.42,26000.0,22.5647,22.5715,22.5378,22.5445,26000.0
2005-02-22 11:30:00,33.42,33.46,33.42,33.44,11600.0,22.5445,22.5715,22.5445,22.558,11600.0
2005-02-22 11:35:00,33.43,33.47,33.42,33.46,11400.0,22.5513,22.5782,22.5445,22.5715,11400.0
2005-02-22 11:40:00,33.46,33.53,33.44,33.53,35200.0,22.5715,22.6187,22.558,22.6187,35200.0
2005-02-22 11:45:00,33.53,33.59,33.51,33.52,27400.0,22.6187,22.6592,22.6052,22.612,27400.0
2005-02-22 11:50:00,33.52,33.55,33.5,33.55,29000.0,22.612,22.6322,22.5985,22.6322,29000.0
2005-02-22 11:55:00,33.56,33.56,33.52,33.54,31600.0,22.6389,22.6389,22.612,22.6255,31600.0
2005-02-22 12:00:00,33.53,33.54,33.51,33.51,50200.0,22.6187,22.6255,22.6052,22.6052,50200.0
2005-02-22 12:05:00,33.51,33.53,33.5,33.52,35800.0,22.6052,22.6187,22.5985,22.612,35800.0
2005-02-22 12:10:00,33.52,33.52,33.41,33.44,54000.0,22.612,22.612,22.5378,22.558,54000.0
2005-02-22 12:15:00,33.43,33.47,33.35,33.35,52400.0,22.5513,22.5782,22.4973,22.4973,52400.0
2005-02-22 12:20:00,33.43,33.43,33.34,33.34,68600.0,22.5513,22.5513,22.4905,22.4905,68600.0
2005-02-22 12:25:00,33.32,33.36,33.32,33.35,118000.0,22.477,22.504,22.477,22.4973,118000.0
2005-02-22 12:30:00,33.35,33.35,33.27,33.27,36200.0,22.4973,22.4973,22.4433,22.4433,36200.0
2005-02-22 12:35:00,33.28,33.28,33.24,33.24,35600.0,22.4501,22.4501,22.4231,22.4231,35600.0
2005-02-22 12:40:00,33.24,33.27,33.2,33.22,39800.0,22.4231,22.4433,22.3961,22.4096,39800.0
2005-02-22 12:45:00,33.22,33.32,33.22,33.32,58200.0,22.4096,22.477,22.4096,22.477,58200.0
2005-02-22 12:50:00,33.33,33.38,33.29,33.3,53000.0,22.4838,22.5175,22.4568,22.4636,53000.0
2005-02-22 12:55:00,33.29,33.29,33.23,33.23,18000.0,22.4568,22.4568,22.4163,22.4163,18000.0
2005-02-22 13:00:00,33.23,33.23,33.19,33.2,55400.0,22.4163,22.4163,22.3894,22.3961,55400.0
2005-02-22 13:05:00,33.2,33.23,33.2,33.22,75200.0,22.3961,22.4163,22.3961,22.4096,75200.0
2005-02-22 13:10:00,33.23,33.26,33.22,33.26,27400.0,22.4163,22.4366,22.4096,22.4366,27400.0
2005-02-22 13:15:00,33.26,33.27,33.25,33.27,17400.0,22.4366,22.4433,22.4298,22.4433,17400.0
2005-02-22 13:20:00,33.27,33.27,33.26,33.26,19600.0,22.4433,22.4433,22.4366,22.4366,19600.0
2005-02-22 13:25:00,33.27,33.27,33.26,33.27,19400.0,22.4433,22.4433,22.4366,22.4433,19400.0
2005-02-22 13:30:00,33.27,33.27,33.27,33.27,17600.0,22.4433,22.4433,22.4433,22.4433,17600.0
2005-02-22 13:35:00,33.27,33.27,33.21,33.21,38400.0,22.4433,22.4433,22.4028,22.4028,38400.0
2005-02-22 13:40:00,33.21,33.27,33.21,33.27,23000.0,22.4028,22.4433,22.4028,22.4433,23000.0
2005-02-22 13:45:00,33.27,33.27,33.22,33.22,16400.0,22.4433,22.4433,22.4096,22.4096,16400.0
2005-02-22 13:50:00,33.22,33.23,33.18,33.2,11400.0,22.4096,22.4163,22.3826,22.3961,11400.0
2005-02-22 13:55:00,33.2,33.2,33.17,33.17,20800.0,22.3961,22.3961,22.3759,22.3759,20800.0
2005-02-22 14:00:00,33.18,33.21,33.16,33.16,31600.0,22.3826,22.4028,22.3691,22.3691,31600.0
2005-02-22 14:05:00,33.16,33.16,33.09,33.11,32400.0,22.3691,22.3691,22.3219,22.3354,32400.0
2005-02-22 14:10:00,33.12,33.15,33.12,33.13,12600.0,22.3421,22.3624,22.3421,22.3489,12600.0
2005-02-22 14:15:00,33.12,33.12,33.07,33.08,26800.0,22.3421,22.3421,22.3084,22.3152,26800.0
2005-02-22 14:20:00,33.08,33.08,32.99,32.99,58000.0,22.3152,22.3152,22.2544,22.2544,58000.0
2005-02-22 14:25:00,32.99,33.06,32.99,33.06,20200.0,22.2544,22.3017,22.2544,22.3017,20200.0
2005-02-22 14:30:00,33.06,33.06,33.04,33.04,28800.0,22.3017,22.3017,22.2882,22.2882,28800.0
2005-02-22 14:35:00,33.04,33.11,33.04,33.1,34400.0,22.2882,22.3354,22.2882,22.3286,34400.0
2005-02-22 14:40:00,33.11,33.21,33.1,33.19,55800.0,22.3354,22.4028,22.3286,22.3894,55800.0
2005-02-22 14:45:00,33.19,33.2,33.1,33.12,33800.0,22.3894,22.3961,22.3286,22.3421,33800.0
2005-02-22 14:50:00,33.12,33.13,33.12,33.13,27600.0,22.3421,22.3489,22.3421,22.3489,27600.0
2005-02-22 14:55:00,33.13,33.13,33.12,33.13,29000.0,22.3489,22.3489,22.3421,22.3489,29000.0
2005-02-22 15:00:00,33.13,33.2,33.13,33.19,38400.0,22.3489,22.3961,22.3489,22.3894,38400.0
2005-02-22 15:05:00,33.19,33.19,33.17,33.18,16800.0,22.3894,22.3894,22.3759,22.3826,16800.0
2005-02-22 15:10:00,33.17,33.18,33.06,33.06,36400.0,22.3759,22.3826,22.3017,22.3017,36400.0
2005-02-22 15:15:00,33.07,33.1,33.04,33.05,35200.0,22.3084,22.3286,22.2882,22.2949,35200.0
2005-02-22 15:20:00,33.04,33.05,33.02,33.03,19800.0,22.2882,22.2949,22.2747,22.2814,19800.0
2005-02-22 15:25:00,33.04,33.04,32.99,33.02,36800.0,22.2882,22.2882,22.2544,22.2747,36800.0
2005-02-22 15:30:00,33.03,33.04,33.01,33.02,25400.0,22.2814,22.2882,22.2679,22.2747,25400.0
2005-02-22 15:35:00,33.02,33.1,33.02,33.05,33400.0,22.2747,22.3286,22.2747,22.2949,33400.0
2005-02-22 15:40:00,33.08,33.14,33.05,33.1,60800.0,22.3152,22.3556,22.2949,22.3286,60800.0
2005-02-22 15:45:00,33.1,33.13,33.05,33.11,74600.0,22.3286,22.3489,22.2949,22.3354,74600.0
2005-02-22 15:50:00,33.12,33.13,33.1,33.13,105800.0,22.3421,22.3489,22.3286,22.3489,105800.0
2005-02-22 15:55:00,33.15,33.15,33.07,33.1,174600.0,22.3624,22.3624,22.3084,22.3286,174600.0
2005-02-23 09:30:00,33.43,33.47,33.38,33.44,100000.0,22.5513,22.5782,22.5175,22.558,100000.0
2005-02-23 09:35:00,33.46,33.47,33.38,33.39,33000.0,22.5715,22.5782,22.5175,22.5243,33000.0
2005-02-23 09:40:00,33.38,33.43,33.35,33.35,43400.0,22.5175,22.5513,22.4973,22.4973,43400.0
2005-02-23 09:45:00,33.37,33.38,33.33,33.33,41600.0,22.5108,22.5175,22.4838,22.4838,41600.0
2005-02-23 09:50:00,33.32,33.32,33.23,33.28,65200.0,22.477,22.477,22.4163,22.4501,65200.0
2005-02-23 09:55:00,33.29,33.32,33.28,33.29,59400.0,22.4568,22.477,22.4501,22.4568,59400.0
2005-02-23 10:00:00,33.29,33.29,33.08,33.13,57200.0,22.4568,22.4568,22.3152,22.3489,57200.0
2005-02-23 10:05:00,33.13,33.23,33.12,33.14,49400.0,22.3489,22.4163,22.3421,22.3556,49400.0
2005-02-23 10:10:00,33.17,33.24,33.17,33.24,29000.0,22.3759,22.4231,22.3759,22.4231,29000.0
2005-02-23 10:15:00,33.24,33.3,33.24,33.27,51000.0,22.4231,22.4636,22.4231,22.4433,51000.0
2005-02-23 10:20:00,33.27,33.33,33.27,33.3,26400.0,22.4433,22.4838,22.4433,22.4636,26400.0
2005-02-23 10:25:00,33.3,33.35,33.29,33.32,33600.0,22.4636,22.4973,22.4568,22.477,33600.0
2005-02-23 10:30:00,33.32,33.38,33.31,33.37,48600.0,22.477,22.5175,22.4703,22.5108,48600.0
2005-02-23 10:35:00,33.38,33.38,33.3,33.36,59400.0,22.5175,22.5175,22.4636,22.504,59400.0
2005-02-23 10:40:00,33.37,33.43,33.37,33.42,24000.0,22.5108,22.5513,22.5108,22.5445,24000.0
2005-02-23 10:45:00,33.42,33.42,33.4,33.4,43400.0,22.5445,22.5445,22.531,22.531,43400.0
2005-02-23 10:50:00,33.4,33.4,33.37,33.37,44600.0,22.531,22.531,22.5108,22.5108,44600.0
2005-02-23 10:55:00,33.36,33.38,33.34,33.38,71000.0,22.504,22.5175,22.4905,22.5175,71000.0
2005-02-23 11:00:00,33.38,33.4,33.37,33.38,22000.0,22.5175,22.531,22.5108,22.5175,22000.0
2005-02-23 11:05:00,33.38,33.4,33.37,33.38,23000.0,22.5175,22.531,22.5108,22.5175,23000.0
2005-02-23 11:10:00,33.38,33.41,33.38,33.4,33400.0,22.5175,22.5378,22.5175,22.531,33400.0
2005-02-23 11:15:00,33.4,33.43,33.39,33.42,35400.0,22.531,22.5513,22.5243,22.5445,35400.0
2005-02-23 11:20:00,33.41,33.46,33.38,33.46,34400.0,22.5378,22.5715,22.5175,22.5715,34400.0
2005-02-23 11:25:00,33.46,33.54,33.46,33.51,52000.0,22.5715,22.6255,22.5715,22.6052,52000.0
2005-02-23 11:30:00,33.5,33.51,33.48,33.5,39000.0,22.5985,22.6052,22.585,22.5985,39000.0
2005-02-23 11:35:00,33.5,33.5,33.46,33.46,22400.0,22.5985,22.5985,22.5715,22.5715,22400.0
2005-02-23 11:40:00,33.47,33.48,33.46,33.48,16800.0,22.5782,22.585,22.5715,22.585,16800.0
2005-02-23 11:45:00,33.48,33.5,33.48,33.5,17200.0,22.585,22.5985,22.585,22.5985,17200.0
2005-02-23 11:50:00,33.49,33.51,33.48,33.48,25200.0,22.5917,22.6052,22.585,22.585,25200.0
2005-02-23 11:55:00,33.48,33.52,33.47,33.52,9600.0,22.585,22.612,22.5782,22.612,9600.0
2005-02-23 12:00:00,33.53,33.55,33.52,33.53,13400.0,22.6187,22.6322,22.612,22.6187,13400.0
2005-02-23 12:05:00,33.54,33.55,33.49,33.49,18000.0,22.6255,22.6322,22.5917,22.5917,18000.0
2005-02-23 12:10:00,33.49,33.49,33.47,33.49,11200.0,22.5917,22.5917,22.5782,22.5917,11200.0
2005-02-23 12:15:00,33.48,33.49,33.47,33.47,22000.0,22.585,22.5917,22.5782,22.5782,22000.0
2005-02-23 12:20:00,33.48,33.48,33.46,33.46,13400.0,22.585,22.585,22.5715,22.5715,13400.0
2005-02-23 12:25:00,33.47,33.49,33.46,33.49,8400.0,22.5782,22.5917,22.5715,22.5917,8400.0
2005-02-23 12:30:00,33.48,33.49,33.48,33.49,6600.0,22.585,22.5917,22.585,22.5917,6600.0
2005-02-23 12:35:00,33.49,33.51,33.49,33.49,34000.0,22.5917,22.6052,22.5917,22.5917,34000.0
2005-02-23 12:40:00,33.49,33.49,33.46,33.46,17000.0,22.5917,22.5917,22.5715,22.5715,17000.0
2005-02-23 12:45:00,33.46,33.46,33.43,33.43,17600.0,22.5715,22.5715,22.5513,22.5513,17600.0
2005-02-23 12:50:00,33.43,33.44,33.42,33.43,17600.0,22.5513,22.558,22.5445,22.5513,17600.0
2005-02-23 12:55:00,33.43,33.43,33.42,33.42,17000.0,22.5513,22.5513,22.5445,22.5445,17000.0
2005-02-23 13:00:00,33.42,33.43,33.42,33.43,27000.0,22.5445,22.5513,22.5445,22.5513,27000.0
2005-02-23 13:05:00,33.43,33.43,33.38,33.4,30000.0,22.5513,22.5513,22.5175,22.531,30000.0
2005-02-23 13:10:00,33.4,33.4,33.31,33.31,34000.0,22.531,22.531,22.4703,22.4703,34000.0
2005-02-23 13:15:00,33.31,33.35,33.31,33.34,21600.0,22.4703,22.4973,22.4703,22.4905,21600.0
2005-02-23 13:20:00,33.35,33.37,33.34,33.34,25000.0,22.4973,22.5108,22.4905,22.4905,25000.0
2005-02-23 13:25:00,33.34,33.35,33.34,33.34,73800.0,22.4905,22.4973,22.4905,22.4905,73800.0
2005-02-23 13:30:00,33.35,33.35,33.34,33.35,20400.0,22.4973,22.4973,22.4905,22.4973,20400.0
2005-02-23 13:35:00,33.35,33.38,33.35,33.37,39800.0,22.4973,22.5175,22.4973,22.5108,39800.0
2005-02-23 13:40:00,33.38,33.38,33.33,33.34,22000.0,22.5175,22.5175,22.4838,22.4905,22000.0
2005-02-23 13:45:00,33.35,33.4,33.35,33.4,37200.0,22.4973,22.531,22.4973,22.531,37200.0
2005-02-23 13:50:00,33.4,33.42,33.4,33.41,38600.0,22.531,22.5445,22.531,22.5378,38600.0
2005-02-23 13:55:00,33.41,33.43,33.38,33.43,19000.0,22.5378,22.5513,22.5175,22.5513,19000.0
2005-02-23 14:00:00,33.43,33.43,33.35,33.38,27400.0,22.5513,22.5513,22.4973,22.5175,27400.0
2005-02-23 14:05:00,33.37,33.42,33.37,33.41,28400.0,22.5108,22.5445,22.5108,22.5378,28400.0
2005-02-23 14:10:00,33.41,33.41,33.32,33.33,36800.0,22.5378,22.5378,22.477,22.4838,36800.0
2005-02-23 14:15:00,33.33,33.38,33.31,33.38,23800.0,22.4838,22.5175,22.4703,22.5175,23800.0
2005-02-23 14:20:00,33.38,33.41,33.36,33.36,29200.0,22.5175,22.5378,22.504,22.504,29200.0
2005-02-23 14:25:00,33.36,33.41,33.35,33.4,23200.0,22.504,22.5378,22.4973,22.531,23200.0
2005-02-23 14:30:00,33.41,33.42,33.39,33.42,35600.0,22.5378,22.5445,22.5243,22.5445,35600.0
2005-02-23 14:35:00,33.42,33.42,33.4,33.42,29600.0,22.5445,22.5445,22.531,22.5445,29600.0
2005-02-23 14:40:00,33.42,33.43,33.4,33.41,38800.0,22.5445,22.5513,22.531,22.5378,38800.0
2005-02-23 14:45:00,33.4,33.42,33.4,33.42,25400.0,22.531,22.5445,22.531,22.5445,25400.0
2005-02-23 14:50:00,33.42,33.43,33.37,33.37,38000.0,22.5445,22.5513,22.5108,22.5108,38000.0
2005-02-23 14:55:00,33.37,33.38,33.34,33.35,52600.0,22.5108,22.5175,22.4905,22.4973,52600.0
2005-02-23 15:00:00,33.35,33.37,33.34,33.37,35200.0,22.4973,22.5108,22.4905,22.5108,35200.0
2005-02-23 15:05:00,33.37,33.41,33.37,33.4,39600.0,22.5108,22.5378,22.5108,22.531,39600.0
2005-02-23 15:10:00,33.4,33.4,33.4,33.4,74400.0,22.531,22.531,22.531,22.531,74400.0
2005-02-23 15:15:00,33.4,33.45,33.4,33.45,74200.0,22.531,22.5647,22.531,22.5647,74200.0
2005-02-23 15:20:00,33.45,33.47,33.42,33.43,88800.0,22.5647,22.5782,22.5445,22.5513,88800.0
2005-02-23 15:25:00,33.43,33.46,33.43,33.45,31600.0,22.5513,22.5715,22.5513,22.5647,31600.0
2005-02-23 15:30:00,33.45,33.45,33.43,33.43,40400.0,22.5647,22.5647,22.5513,22.5513,40400.0
2005-02-23 15:35:00,33.43,33.44,33.42,33.42,44600.0,22.5513,22.558,22.5445,22.5445,44600.0
2005-02-23 15:40:00,33.42,33.42,33.38,33.4,56000.0,22.5445,22.5445,22.5175,22.531,56000.0
2005-02-23 15:45:00,33.4,33.42,33.39,33.39,80000.0,22.531,22.5445,22.5243,22.5243,80000.0
2005-02-23 15:50:00,33.39,33.4,33.38,33.4,79600.0,22.5243,22.531,22.5175,22.531,79600.0
2005-02-23 15:55:00,33.4,33.41,33.36,33.41,59600.0,22.531,22.5378,22.504,22.5378,59600.0
2005-02-24 09:30:00,33.45,33.47,33.45,33.45,63800.0,22.5647,22.5782,22.5647,22.5647,63800.0
2005-02-24 09:35:00,33.48,33.55,33.48,33.55,44400.0,22.585,22.6322,22.585,22.6322,44400.0
2005-02-24 09:40:00,33.58,33.58,33.55,33.56,54000.0,22.6524,22.6524,22.6322,22.6389,54000.0
2005-02-24 09:45:00,33.56,33.67,33.55,33.67,129000.0,22.6389,22.7132,22.6322,22.7132,129000.0
2005-02-24 09:50:00,33.67,33.68,33.58,33.59,70400.0,22.7132,22.7199,22.6524,22.6592,70400.0
2005-02-24 09:55:00,33.59,33.65,33.57,33.65,47000.0,22.6592,22.6997,22.6457,22.6997,47000.0
2005-02-24 10:00:00,33.64,33.65,33.58,33.59,56800.0,22.6929,22.6997,22.6524,22.6592,56800.0
2005-02-24 10:05:00,33.59,33.66,33.59,33.66,106800.0,22.6592,22.7064,22.6592,22.7064,106800.0
2005-02-24 10:10:00,33.66,33.7,33.63,33.7,53200.0,22.7064,22.7334,22.6862,22.7334,53200.0
2005-02-24 10:15:00,33.7,33.83,33.7,33.82,61800.0,22.7334,22.8211,22.7334,22.8143,61800.0
2005-02-24 10:20:00,33.8,33.85,33.8,33.85,116400.0,22.8008,22.8346,22.8008,22.8346,116400.0
2005-02-24 10:25:00,33.85,33.9,33.84,33.9,75800.0,22.8346,22.8683,22.8278,22.8683,75800.0
2005-02-24 10:30:00,33.9,34.1,33.9,34.08,121800.0,22.8683,23.0032,22.8683,22.9897,121800.0
2005-02-24 10:35:00,34.11,34.21,34.1,34.13,160800.0,23.01,23.0774,23.0032,23.0235,160800.0
2005-02-24 10:40:00,34.1,34.13,33.99,33.99,197400.0,23.0032,23.0235,22.929,22.929,197400.0
2005-02-24 10:45:00,33.99,34.02,33.91,33.91,53800.0,22.929,22.9493,22.8751,22.8751,53800.0
2005-02-24 10:50:00,33.92,33.92,33.84,33.84,84400.0,22.8818,22.8818,22.8278,22.8278,84400.0
2005-02-24 10:55:00,33.84,33.93,33.8,33.81,41400.0,22.8278,22.8885,22.8008,22.8076,41400.0
2005-02-24 11:00:00,33.81,33.85,33.77,33.77,47800.0,22.8076,22.8346,22.7806,22.7806,47800.0
2005-02-24 11:05:00,33.78,33.8,33.77,33.8,29000.0,22.7874,22.8008,22.7806,22.8008,29000.0
2005-02-24 11:10:00,33.79,33.81,33.77,33.81,21400.0,22.7941,22.8076,22.7806,22.8076,21400.0
2005-02-24 11:15:00,33.79,33.89,33.78,33.85,45400.0,22.7941,22.8616,22.7874,22.8346,45400.0
2005-02-24 11:20:00,33.85,33.88,33.85,33.88,48800.0,22.8346,22.8548,22.8346,22.8548,48800.0
2005-02-24 11:25:00,33.9,33.96,33.9,33.94,42000.0,22.8683,22.9088,22.8683,22.8953,42000.0
2005-02-24 11:30:00,33.93,33.94,33.91,33.92,21600.0,22.8885,22.8953,22.8751,22.8818,21600.0
2005-02-24 11:35:00,33.93,33.93,33.88,33.88,21800.0,22.8885,22.8885,22.8548,22.8548,21800.0
2005-02-24 11:40:00,33.88,33.92,33.88,33.92,14600.0,22.8548,22.8818,22.8548,22.8818,14600.0
2005-02-24 11:45:00,33.92,33.95,33.92,33.94,22200.0,22.8818,22.902,22.8818,22.8953,22200.0
2005-02-24 11:50:00,33.93,33.93,33.88,33.92,19200.0,22.8885,22.8885,22.8548,22.8818,19200.0
2005-02-24 11:55:00,33.92,33.92,33.88,33.91,28000.0,22.8818,22.8818,22.8548,22.8751,28000.0
2005-02-24 12:00:00,33.91,33.92,33.89,33.9,31800.0,22.8751,22.8818,22.8616,22.8683,31800.0
2005-02-24 12:05:00,33.9,33.9,33.87,33.87,11400.0,22.8683,22.8683,22.8481,22.8481,11400.0
2005-02-24 12:10:00,33.87,33.88,33.81,33.88,49800.0,22.8481,22.8548,22.8076,22.8548,49800.0
2005-02-24 12:15:00,33.87,33.9,33.86,33.9,51800.0,22.8481,22.8683,22.8413,22.8683,51800.0
2005-02-24 12:20:00,33.88,33.91,33.88,33.91,23800.0,22.8548,22.8751,22.8548,22.8751,23800.0
2005-02-24 12:25:00,33.92,33.92,33.9,33.9,17600.0,22.8818,22.8818,22.8683,22.8683,17600.0
2005-02-24 12:30:00,33.9,33.9,33.9,33.9,70600.0,22.8683,22.8683,22.8683,22.8683,70600.0
2005-02-24 12:35:00,33.89,33.91,33.89,33.9,13000.0,22.8616,22.8751,22.8616,22.8683,13000.0
2005-02-24 12:40:00,33.9,33.92,33.9,33.92,8600.0,22.8683,22.8818,22.8683,22.8818,8600.0
2005-02-24 12:45:00,33.9,33.93,33.9,33.93,166800.0,22.8683,22.8885,22.8683,22.8885,166800.0
2005-02-24 12:50:00,33.94,34.0,33.93,34.0,52000.0,22.8953,22.9358,22.8885,22.9358,52000.0
2005-02-24 12:55:00,34.0,34.05,33.99,34.01,52200.0,22.9358,22.9695,22.929,22.9425,52200.0
2005-02-24 13:00:00,34.01,34.02,33.95,33.99,86600.0,22.9425,22.9493,22.902,22.929,86600.0
2005-02-24 13:05:00,33.99,33.99,33.94,33.94,47000.0,22.929,22.929,22.8953,22.8953,47000.0
2005-02-24 13:10:00,33.93,33.96,33.9,33.92,36000.0,22.8885,22.9088,22.8683,22.8818,36000.0
2005-02-24 13:15:00,33.91,33.93,33.9,33.93,12000.0,22.8751,22.8885,22.8683,22.8885,12000.0
2005-02-24 13:20:00,33.95,34.02,33.95,33.99,54800.0,22.902,22.9493,22.902,22.929,54800.0
2005-02-24 13:25:00,33.99,34.02,33.99,33.99,49400.0,22.929,22.9493,22.929,22.929,49400.0
2005-02-24 13:30:00,33.99,34.01,33.98,33.99,38400.0,22.929,22.9425,22.9223,22.929,38400.0
2005-02-24 13:35:00,33.99,34.06,33.99,34.0,84600.0,22.929,22.9762,22.929,22.9358,84600.0
2005-02-24 13:40:00,33.99,34.02,33.99,34.0,20800.0,22.929,22.9493,22.929,22.9358,20800.0
2005-02-24 13:45:00,34.0,34.04,34.0,34.03,14200.0,22.9358,22.9627,22.9358,22.956,14200.0
2005-02-24 13:50:00,34.03,34.06,34.03,34.04,33800.0,22.956,22.9762,22.956,22.9627,33800.0
2005-02-24 13:55:00,34.04,34.06,34.02,34.05,95400.0,22.9627,22.9762,22.9493,22.9695,95400.0
2005-02-24 14:00:00,34.05,34.1,34.04,34.09,164000.0,22.9695,23.0032,22.9627,22.9965,164000.0
2005-02-24 14:05:00,34.1,34.18,34.1,34.18,184200.0,23.0032,23.0572,23.0032,23.0572,184200.0
2005-02-24 14:10:00,34.17,34.25,34.17,34.22,119400.0,23.0504,23.1044,23.0504,23.0842,119400.0
2005-02-24 14:15:00,34.22,34.37,34.2,34.35,70600.0,23.0842,23.1854,23.0707,23.1719,70600.0
2005-02-24 14:20:00,34.4,34.44,34.35,34.38,67000.0,23.2056,23.2326,23.1719,23.1921,67000.0
2005-02-24 14:25:00,34.38,34.44,34.37,34.43,120200.0,23.1921,23.2326,23.1854,23.2258,120200.0
2005-02-24 14:30:00,34.43,34.48,34.43,34.47,118200.0,23.2258,23.2596,23.2258,23.2528,118200.0
2005-02-24 14:35:00,34.46,34.47,34.38,34.38,111600.0,23.2461,23.2528,23.1921,23.1921,111600.0
2005-02-24 14:40:00,34.38,34.46,34.38,34.46,38400.0,23.1921,23.2461,23.1921,23.2461,38400.0
2005-02-24 14:45:00,34.46,34.48,34.43,34.44,39800.0,23.2461,23.2596,23.2258,23.2326,39800.0
2005-02-24 14:50:00,34.44,34.45,34.42,34.43,52400.0,23.2326,23.2393,23.2191,23.2258,52400.0
2005-02-24 14:55:00,34.43,34.43,34.39,34.41,67800.0,23.2258,23.2258,23.1989,23.2123,67800.0
2005-02-24 15:00:00,34.41,34.41,34.38,34.4,69200.0,23.2123,23.2123,23.1921,23.2056,69200.0
2005-02-24 15:05:00,34.4,34.47,34.4,34.45,101600.0,23.2056,23.2528,23.2056,23.2393,101600.0
2005-02-24 15:10:00,34.44,34.44,34.42,34.42,82000.0,23.2326,23.2326,23.2191,23.2191,82000.0
2005-02-24 15:15:00,34.43,34.44,34.4,34.41,62200.0,23.2258,23.2326,23.2056,23.2123,62200.0
2005-02-24 15:20:00,34.4,34.4,34.38,34.38,72200.0,23.2056,23.2056,23.1921,23.1921,72200.0
2005-02-24 15:25:00,34.38,34.39,34.37,34.38,81000.0,23.1921,23.1989,23.1854,23.1921,81000.0
2005-02-24 15:30:00,34.38,34.38,34.38,34.38,66800.0,23.1921,23.1921,23.1921,23.1921,66800.0
2005-02-24 15:35:00,34.38,34.42,34.38,34.39,85200.0,23.1921,23.2191,23.1921,23.1989,85200.0
2005-02-24 15:40:00,34.4,34.41,34.39,34.4,67400.0,23.2056,23.2123,23.1989,23.2056,67400.0
2005-02-24 15:45:00,34.4,34.43,34.4,34.4,137800.0,23.2056,23.2258,23.2056,23.2056,137800.0
2005-02-24 15:50:00,34.4,34.44,34.38,34.41,101200.0,23.2056,23.2326,23.1921,23.2123,101200.0
2005-02-24 15:55:00,34.41,34.42,34.38,34.38,90400.0,23.2123,23.2191,23.1921,23.1921,90400.0
2005-02-25 09:30:00,34.34,34.43,34.3,34.42,71600.0,23.1651,23.2258,23.1381,23.2191,71600.0
2005-02-25 09:35:00,34.43,34.43,34.24,34.24,39200.0,23.2258,23.2258,23.0977,23.0977,39200.0
2005-02-25 09:40:00,34.23,34.43,34.17,34.42,48000.0,23.0909,23.2258,23.0504,23.2191,48000.0
2005-02-25 09:45:00,34.41,34.42,34.31,34.32,34200.0,23.2123,23.2191,23.1449,23.1516,34200.0
2005-02-25 09:50:00,34.32,34.35,34.29,34.31,52400.0,23.1516,23.1719,23.1314,23.1449,52400.0
2005-02-25 09:55:00,34.31,34.33,34.27,34.33,25600.0,23.1449,23.1584,23.1179,23.1584,25600.0
2005-02-25 10:00:00,34.34,34.44,34.31,34.44,44400.0,23.1651,23.2326,23.1449,23.2326,44400.0
2005-02-25 10:05:00,34.45,34.63,34.45,34.57,108200.0,23.2393,23.3608,23.2393,23.3203,108200.0
2005-02-25 10:10:00,34.57,34.6,34.55,34.58,49200.0,23.3203,23.3405,23.3068,23.327,49200.0
2005-02-25 10:15:00,34.58,34.66,34.57,34.59,58800.0,23.327,23.381,23.3203,23.3338,58800.0
2005-02-25 10:20:00,34.59,34.6,34.57,34.6,55600.0,23.3338,23.3405,23.3203,23.3405,55600.0
2005-02-25 10:25:00,34.6,34.68,34.59,34.68,53600.0,23.3405,23.3945,23.3338,23.3945,53600.0
2005-02-25 10:30:00,34.68,34.74,34.68,34.72,66000.0,23.3945,23.435,23.3945,23.4215,66000.0
2005-02-25 10:35:00,34.73,34.73,34.7,34.72,40200.0,23.4282,23.4282,23.408,23.4215,40200.0
2005-02-25 10:40:00,34.72,34.72,34.69,34.69,45200.0,23.4215,23.4215,23.4012,23.4012,45200.0
2005-02-25 10:45:00,34.69,34.7,34.65,34.66,50000.0,23.4012,23.408,23.3742,23.381,50000.0
2005-02-25 10:50:00,34.66,34.68,34.63,34.65,43400.0,23.381,23.3945,23.3608,23.3742,43400.0
2005-02-25 10:55:00,34.7,34.81,34.67,34.81,50800.0,23.408,23.4822,23.3877,23.4822,50800.0
2005-02-25 11:00:00,34.81,34.89,34.76,34.76,107800.0,23.4822,23.5361,23.4484,23.4484,107800.0
2005-02-25 11:05:00,34.75,34.85,34.74,34.84,53800.0,23.4417,23.5092,23.435,23.5024,53800.0
2005-02-25 11:10:00,34.84,34.89,34.82,34.82,45000.0,23.5024,23.5361,23.4889,23.4889,45000.0
2005-02-25 11:15:00,34.85,34.88,34.82,34.83,28600.0,23.5092,23.5294,23.4889,23.4957,28600.0
2005-02-25 11:20:00,34.83,34.9,34.83,34.88,259800.0,23.4957,23.5429,23.4957,23.5294,259800.0
2005-02-25 11:25:00,34.88,34.88,34.86,34.86,38600.0,23.5294,23.5294,23.5159,23.5159,38600.0
2005-02-25 11:30:00,34.86,34.9,34.86,34.89,42600.0,23.5159,23.5429,23.5159,23.5361,42600.0
2005-02-25 11:35:00,34.9,34.9,34.83,34.87,57600.0,23.5429,23.5429,23.4957,23.5227,57600.0
2005-02-25 11:40:00,34.86,34.89,34.85,34.86,30400.0,23.5159,23.5361,23.5092,23.5159,30400.0
2005-02-25 11:45:00,34.86,34.87,34.86,34.87,14800.0,23.5159,23.5227,23.5159,23.5227,14800.0
2005-02-25 11:50:00,34.87,34.95,34.87,34.93,58000.0,23.5227,23.5766,23.5227,23.5631,58000.0
2005-02-25 11:55:00,34.92,34.97,34.91,34.94,65000.0,23.5564,23.5901,23.5496,23.5699,65000.0
2005-02-25 12:00:00,34.94,34.96,34.94,34.96,45800.0,23.5699,23.5834,23.5699,23.5834,45800.0
2005-02-25 12:05:00,34.96,34.96,34.93,34.95,49400.0,23.5834,23.5834,23.5631,23.5766,49400.0
2005-02-25 12:10:00,34.95,34.99,34.95,34.98,46200.0,23.5766,23.6036,23.5766,23.5969,46200.0
2005-02-25 12:15:00,35.0,35.07,34.97,35.05,154400.0,23.6103,23.6576,23.5901,23.6441,154400.0
2005-02-25 12:20:00,35.05,35.05,34.99,34.99,29800.0,23.6441,23.6441,23.6036,23.6036,29800.0
2005-02-25 12:25:00,34.99,35.06,34.98,35.06,33200.0,23.6036,23.6508,23.5969,23.6508,33200.0
2005-02-25 12:30:00,35.05,35.09,35.05,35.09,40800.0,23.6441,23.6711,23.6441,23.6711,40800.0
2005-02-25 12:35:00,35.09,35.09,35.04,35.05,47400.0,23.6711,23.6711,23.6373,23.6441,47400.0
2005-02-25 12:40:00,35.05,35.06,35.02,35.03,81000.0,23.6441,23.6508,23.6238,23.6306,81000.0
2005-02-25 12:45:00,35.03,35.05,35.03,35.05,24400.0,23.6306,23.6441,23.6306,23.6441,24400.0
2005-02-25 12:50:00,35.05,35.08,35.02,35.07,51200.0,23.6441,23.6643,23.6238,23.6576,51200.0
2005-02-25 12:55:00,35.07,35.1,35.07,35.08,44000.0,23.6576,23.6778,23.6576,23.6643,44000.0
2005-02-25 13:00:00,35.08,35.08,35.07,35.07,48400.0,23.6643,23.6643,23.6576,23.6576,48400.0
2005-02-25 13:05:00,35.06,35.06,35.05,35.05,45400.0,23.6508,23.6508,23.6441,23.6441,45400.0
2005-02-25 13:10:00,35.05,35.05,35.02,35.02,247000.0,23.6441,23.6441,23.6238,23.6238,247000.0
2005-02-25 13:15:00,35.02,35.02,34.98,34.98,25200.0,23.6238,23.6238,23.5969,23.5969,25200.0
2005-02-25 13:20:00,34.98,35.0,34.98,34.99,28600.0,23.5969,23.6103,23.5969,23.6036,28600.0
2005-02-25 13:25:00,34.99,35.0,34.98,34.98,26400.0,23.6036,23.6103,23.5969,23.5969,26400.0
2005-02-25 13:30:00,34.98,35.01,34.98,35.0,60400.0,23.5969,23.6171,23.5969,23.6103,60400.0
2005-02-25 13:35:00,35.01,35.02,35.0,35.02,39400.0,23.6171,23.6238,23.6103,23.6238,39400.0
2005-02-25 13:40:00,35.01,35.02,35.01,35.02,13000.0,23.6171,23.6238,23.6171,23.6238,13000.0
2005-02-25 13:45:00,35.02,35.04,35.01,35.04,20600.0,23.6238,23.6373,23.6171,23.6373,20600.0
2005-02-25 13:50:00,35.04,35.06,35.03,35.05,28800.0,23.6373,23.6508,23.6306,23.6441,28800.0
2005-02-25 13:55:00,35.06,35.1,35.05,35.1,38800.0,23.6508,23.6778,23.6441,23.6778,38800.0
2005-02-25 14:00:00,35.1,35.11,35.09,35.09,110000.0,23.6778,23.6846,23.6711,23.6711,110000.0
2005-02-25 14:05:00,35.09,35.1,35.04,35.04,35800.0,23.6711,23.6778,23.6373,23.6373,35800.0
2005-02-25 14:10:00,35.04,35.07,35.01,35.07,115800.0,23.6373,23.6576,23.6171,23.6576,115800.0
2005-02-25 14:15:00,35.08,35.2,35.08,35.2,84400.0,23.6643,23.7453,23.6643,23.7453,84400.0
2005-02-25 14:20:00,35.19,35.32,35.19,35.27,140800.0,23.7385,23.8262,23.7385,23.7925,140800.0
2005-02-25 14:25:00,35.27,35.35,35.27,35.35,76000.0,23.7925,23.8464,23.7925,23.8464,76000.0
2005-02-25 14:30:00,35.35,35.45,35.33,35.45,95200.0,23.8464,23.9139,23.833,23.9139,95200.0
2005-02-25 14:35:00,35.45,35.52,35.45,35.46,133400.0,23.9139,23.9611,23.9139,23.9207,133400.0
2005-02-25 14:40:00,35.46,35.49,35.44,35.47,131200.0,23.9207,23.9409,23.9072,23.9274,131200.0
2005-02-25 14:45:00,35.48,35.48,35.43,35.44,89000.0,23.9341,23.9341,23.9004,23.9072,89000.0
2005-02-25 14:50:00,35.44,35.47,35.44,35.46,92600.0,23.9072,23.9274,23.9072,23.9207,92600.0
2005-02-25 14:55:00,35.46,35.47,35.39,35.46,159000.0,23.9207,23.9274,23.8734,23.9207,159000.0
2005-02-25 15:00:00,35.46,35.46,35.43,35.45,97600.0,23.9207,23.9207,23.9004,23.9139,97600.0
2005-02-25 15:05:00,35.45,35.45,35.43,35.45,83200.0,23.9139,23.9139,23.9004,23.9139,83200.0
2005-02-25 15:10:00,35.44,35.45,35.43,35.44,57400.0,23.9072,23.9139,23.9004,23.9072,57400.0
2005-02-25 15:15:00,35.44,35.44,35.38,35.4,283800.0,23.9072,23.9072,23.8667,23.8802,283800.0
2005-02-25 15:20:00,35.41,35.42,35.4,35.42,69200.0,23.8869,23.8937,23.8802,23.8937,69200.0
2005-02-25 15:25:00,35.42,35.45,35.38,35.39,95200.0,23.8937,23.9139,23.8667,23.8734,95200.0
2005-02-25 15:30:00,35.4,35.4,35.37,35.38,134200.0,23.8802,23.8802,23.8599,23.8667,134200.0
2005-02-25 15:35:00,35.38,35.38,35.35,35.36,37600.0,23.8667,23.8667,23.8464,23.8532,37600.0
2005-02-25 15:40:00,35.36,35.4,35.36,35.39,196800.0,23.8532,23.8802,23.8532,23.8734,196800.0
2005-02-25 15:45:00,35.38,35.39,35.36,35.37,161600.0,23.8667,23.8734,23.8532,23.8599,161600.0
2005-02-25 15:50:00,35.37,35.37,35.35,35.35,147400.0,23.8599,23.8599,23.8464,23.8464,147400.0
2005-02-25 15:55:00,35.35,35.35,35.3,35.31,226400.0,23.8464,23.8464,23.8127,23.8195,226400.0
2005-02-28 09:30:00,35.15,35.4,35.14,35.4,106400.0,23.7115,23.8802,23.7048,23.8802,106400.0
2005-02-28 09:35:00,35.43,35.7,35.42,35.68,201200.0,23.9004,24.0826,23.8937,24.0691,201200.0
2005-02-28 09:40:00,35.68,35.7,35.5,35.63,157000.0,24.0691,24.0826,23.9476,24.0353,157000.0
2005-02-28 09:45:00,35.66,35.67,35.56,35.56,128400.0,24.0556,24.0623,23.9881,23.9881,128400.0
2005-02-28 09:50:00,35.57,35.6,35.33,35.34,107400.0,23.9949,24.0151,23.833,23.8397,107400.0
2005-02-28 09:55:00,35.34,35.49,35.25,35.47,79000.0,23.8397,23.9409,23.779,23.9274,79000.0
2005-02-28 10:00:00,35.45,35.54,35.41,35.45,90800.0,23.9139,23.9746,23.8869,23.9139,90800.0
2005-02-28 10:05:00,35.46,35.55,35.39,35.47,80400.0,23.9207,23.9814,23.8734,23.9274,80400.0
2005-02-28 10:10:00,35.47,35.58,35.47,35.48,63200.0,23.9274,24.0016,23.9274,23.9341,63200.0
2005-02-28 10:15:00,35.48,35.55,35.45,35.45,72200.0,23.9341,23.9814,23.9139,23.9139,72200.0
2005-02-28 10:20:00,35.47,35.5,35.45,35.48,39400.0,23.9274,23.9476,23.9139,23.9341,39400.0
2005-02-28 10:25:00,35.48,35.56,35.47,35.53,90200.0,23.9341,23.9881,23.9274,23.9679,90200.0
2005-02-28 10:30:00,35.54,35.55,35.49,35.49,75200.0,23.9746,23.9814,23.9409,23.9409,75200.0
2005-02-28 10:35:00,35.49,35.52,35.46,35.48,38400.0,23.9409,23.9611,23.9207,23.9341,38400.0
2005-02-28 10:40:00,35.49,35.52,35.47,35.49,51200.0,23.9409,23.9611,23.9274,23.9409,51200.0
2005-02-28 10:45:00,35.45,35.49,35.45,35.48,29000.0,23.9139,23.9409,23.9139,23.9341,29000.0
2005-02-28 10:50:00,35.48,35.56,35.48,35.55,394400.0,23.9341,23.9881,23.9341,23.9814,394400.0
2005-02-28 10:55:00,35.55,35.58,35.48,35.48,43200.0,23.9814,24.0016,23.9341,23.9341,43200.0
2005-02-28 11:00:00,35.48,35.52,35.48,35.5,111800.0,23.9341,23.9611,23.9341,23.9476,111800.0
2005-02-28 11:05:00,35.51,35.58,35.51,35.57,63200.0,23.9544,24.0016,23.9544,23.9949,63200.0
2005-02-28 11:10:00,35.57,35.6,35.55,35.59,41200.0,23.9949,24.0151,23.9814,24.0083,41200.0
2005-02-28 11:15:00,35.6,35.75,35.6,35.75,114800.0,24.0151,24.1163,24.0151,24.1163,114800.0
2005-02-28 11:20:00,35.75,35.84,35.74,35.77,108800.0,24.1163,24.177,24.1095,24.1298,108800.0
2005-02-28 11:25:00,35.77,35.78,35.72,35.74,276200.0,24.1298,24.1365,24.096,24.1095,276200.0
2005-02-28 11:30:00,35.74,35.75,35.72,35.74,94400.0,24.1095,24.1163,24.096,24.1095,94400.0
2005-02-28 11:35:00,35.74,35.8,35.74,35.77,38200.0,24.1095,24.15,24.1095,24.1298,38200.0
2005-02-28 11:40:00,35.76,35.83,35.76,35.8,20600.0,24.123,24.1702,24.123,24.15,20600.0
2005-02-28 11:45:00,35.79,35.82,35.7,35.7,29400.0,24.1433,24.1635,24.0826,24.0826,29400.0
2005-02-28 11:50:00,35.69,35.7,35.64,35.64,21800.0,24.0758,24.0826,24.0421,24.0421,21800.0
2005-02-28 11:55:00,35.62,35.63,35.6,35.62,46000.0,24.0286,24.0353,24.0151,24.0286,46000.0
2005-02-28 12:00:00,35.6,35.6,35.5,35.5,41200.0,24.0151,24.0151,23.9476,23.9476,41200.0
2005-02-28 12:05:00,35.52,35.52,35.43,35.43,81800.0,23.9611,23.9611,23.9004,23.9004,81800.0
2005-02-28 12:10:00,35.44,35.44,35.41,35.42,46000.0,23.9072,23.9072,23.8869,23.8937,46000.0
2005-02-28 12:15:00,35.41,35.42,35.24,35.24,62800.0,23.8869,23.8937,23.7722,23.7722,62800.0
2005-02-28 12:20:00,35.25,35.37,35.19,35.33,161000.0,23.779,23.8599,23.7385,23.833,161000.0
2005-02-28 12:25:00,35.33,35.33,35.29,35.29,53200.0,23.833,23.833,23.806,23.806,53200.0
2005-02-28 12:30:00,35.28,35.29,35.25,35.26,66400.0,23.7992,23.806,23.779,23.7857,66400.0
2005-02-28 12:35:00,35.26,35.3,35.25,35.3,120600.0,23.7857,23.8127,23.779,23.8127,120600.0
2005-02-28 12:40:00,35.3,35.37,35.27,35.35,68000.0,23.8127,23.8599,23.7925,23.8464,68000.0
2005-02-28 12:45:00,35.35,35.45,35.34,35.45,76600.0,23.8464,23.9139,23.8397,23.9139,76600.0
2005-02-28 12:50:00,35.46,35.49,35.45,35.48,70600.0,23.9207,23.9409,23.9139,23.9341,70600.0
2005-02-28 12:55:00,35.48,35.52,35.48,35.49,60200.0,23.9341,23.9611,23.9341,23.9409,60200.0
2005-02-28 13:00:00,35.49,35.62,35.49,35.61,65400.0,23.9409,24.0286,23.9409,24.0218,65400.0
2005-02-28 13:05:00,35.61,35.63,35.55,35.56,43000.0,24.0218,24.0353,23.9814,23.9881,43000.0
2005-02-28 13:10:00,35.55,35.56,35.49,35.51,46600.0,23.9814,23.9881,23.9409,23.9544,46600.0
2005-02-28 13:15:00,35.5,35.51,35.47,35.51,40400.0,23.9476,23.9544,23.9274,23.9544,40400.0
2005-02-28 13:20:00,35.52,35.52,35.49,35.51,28400.0,23.9611,23.9611,23.9409,23.9544,28400.0
2005-02-28 13:25:00,35.5,35.52,35.48,35.49,21000.0,23.9476,23.9611,23.9341,23.9409,21000.0
2005-02-28 13:30:00,35.48,35.5,35.42,35.44,32800.0,23.9341,23.9476,23.8937,23.9072,32800.0
2005-02-28 13:35:00,35.44,35.46,35.42,35.42,35000.0,23.9072,23.9207,23.8937,23.8937,35000.0
2005-02-28 13:40:00,35.42,35.47,35.42,35.43,41600.0,23.8937,23.9274,23.8937,23.9004,41600.0
2005-02-28 13:45:00,35.43,35.49,35.42,35.49,31600.0,23.9004,23.9409,23.8937,23.9409,31600.0
2005-02-28 13:50:00,35.49,35.5,35.38,35.42,36800.0,23.9409,23.9476,23.8667,23.8937,36800.0
2005-02-28 13:55:00,35.43,35.46,35.41,35.43,24400.0,23.9004,23.9207,23.8869,23.9004,24400.0
2005-02-28 14:00:00,35.42,35.45,35.38,35.41,28600.0,23.8937,23.9139,23.8667,23.8869,28600.0
2005-02-28 14:05:00,35.41,35.45,35.35,35.36,49200.0,23.8869,23.9139,23.8464,23.8532,49200.0
2005-02-28 14:10:00,35.36,35.43,35.36,35.4,24200.0,23.8532,23.9004,23.8532,23.8802,24200.0
2005-02-28 14:15:00,35.4,35.45,35.4,35.41,97800.0,23.8802,23.9139,23.8802,23.8869,97800.0
2005-02-28 14:20:00,35.41,35.42,35.38,35.38,18600.0,23.8869,23.8937,23.8667,23.8667,18600.0
2005-02-28 14:25:00,35.38,35.39,35.37,35.39,22400.0,23.8667,23.8734,23.8599,23.8734,22400.0
2005-02-28 14:30:00,35.38,35.43,35.37,35.43,37600.0,23.8667,23.9004,23.8599,23.9004,37600.0
2005-02-28 14:35:00,35.43,35.45,35.4,35.44,58200.0,23.9004,23.9139,23.8802,23.9072,58200.0
2005-02-28 14:40:00,35.44,35.54,35.44,35.51,126800.0,23.9072,23.9746,23.9072,23.9544,126800.0
2005-02-28 14:45:00,35.49,35.54,35.49,35.52,69200.0,23.9409,23.9746,23.9409,23.9611,69200.0
2005-02-28 14:50:00,35.53,35.56,35.52,35.55,40200.0,23.9679,23.9881,23.9611,23.9814,40200.0
2005-02-28 14:55:00,35.56,35.58,35.51,35.53,45400.0,23.9881,24.0016,23.9544,23.9679,45400.0
2005-02-28 15:00:00,35.57,35.58,35.52,35.55,70000.0,23.9949,24.0016,23.9611,23.9814,70000.0
2005-02-28 15:05:00,35.55,35.59,35.52,35.56,48400.0,23.9814,24.0083,23.9611,23.9881,48400.0
2005-02-28 15:10:00,35.56,35.66,35.56,35.66,45600.0,23.9881,24.0556,23.9881,24.0556,45600.0
2005-02-28 15:15:00,35.66,35.7,35.65,35.69,67600.0,24.0556,24.0826,24.0488,24.0758,67600.0
2005-02-28 15:20:00,35.68,35.69,35.63,35.63,74000.0,24.0691,24.0758,24.0353,24.0353,74000.0
2005-02-28 15:25:00,35.63,35.66,35.63,35.66,253000.0,24.0353,24.0556,24.0353,24.0556,253000.0
2005-02-28 15:30:00,35.65,35.77,35.65,35.77,113000.0,24.0488,24.1298,24.0488,24.1298,113000.0
2005-02-28 15:35:00,35.79,35.82,35.77,35.81,163800.0,24.1433,24.1635,24.1298,24.1568,163800.0
2005-02-28 15:40:00,35.8,35.8,35.75,35.77,100400.0,24.15,24.15,24.1163,24.1298,100400.0
2005-02-28 15:45:00,35.75,35.76,35.73,35.73,96200.0,24.1163,24.123,24.1028,24.1028,96200.0
2005-02-28 15:50:00,35.73,35.73,35.7,35.71,98200.0,24.1028,24.1028,24.0826,24.0893,98200.0
2005-02-28 15:55:00,35.71,35.73,35.58,35.6,156400.0,24.0893,24.1028,24.0016,24.0151,156400.0
2005-03-01 09:35:00,35.49,35.58,35.42,35.56,341000.0,23.9409,24.0016,23.8937,23.9881,341000.0
2005-03-01 09:40:00,35.6,35.66,35.52,35.66,59600.0,24.0151,24.0556,23.9611,24.0556,59600.0
2005-03-01 09:45:00,35.66,35.66,35.53,35.59,163400.0,24.0556,24.0556,23.9679,24.0083,163400.0
2005-03-01 09:50:00,35.62,35.62,35.5,35.5,48600.0,24.0286,24.0286,23.9476,23.9476,48600.0
2005-03-01 09:55:00,35.51,35.54,35.48,35.51,41400.0,23.9544,23.9746,23.9341,23.9544,41400.0
2005-03-01 10:00:00,35.49,35.51,35.44,35.45,101000.0,23.9409,23.9544,23.9072,23.9139,101000.0
2005-03-01 10:05:00,35.43,35.51,35.43,35.51,75000.0,23.9004,23.9544,23.9004,23.9544,75000.0
2005-03-01 10:10:00,35.51,35.51,35.45,35.46,29000.0,23.9544,23.9544,23.9139,23.9207,29000.0
2005-03-01 10:15:00,35.45,35.49,35.45,35.49,21400.0,23.9139,23.9409,23.9139,23.9409,21400.0
2005-03-01 10:20:00,35.49,35.5,35.46,35.46,88200.0,23.9409,23.9476,23.9207,23.9207,88200.0
2005-03-01 10:25:00,35.47,35.48,35.45,35.45,36600.0,23.9274,23.9341,23.9139,23.9139,36600.0
2005-03-01 10:30:00,35.45,35.49,35.45,35.49,61000.0,23.9139,23.9409,23.9139,23.9409,61000.0
2005-03-01 10:35:00,35.5,35.51,35.49,35.49,86800.0,23.9476,23.9544,23.9409,23.9409,86800.0
2005-03-01 10:40:00,35.49,35.52,35.48,35.5,49600.0,23.9409,23.9611,23.9341,23.9476,49600.0
2005-03-01 10:45:00,35.5,35.5,35.46,35.47,19600.0,23.9476,23.9476,23.9207,23.9274,19600.0
2005-03-01 10:50:00,35.47,35.49,35.45,35.45,26400.0,23.9274,23.9409,23.9139,23.9139,26400.0
2005-03-01 10:55:00,35.47,35.47,35.44,35.46,26800.0,23.9274,23.9274,23.9072,23.9207,26800.0
2005-03-01 11:00:00,35.46,35.49,35.41,35.47,104000.0,23.9207,23.9409,23.8869,23.9274,104000.0
2005-03-01 11:05:00,35.48,35.48,35.43,35.43,32600.0,23.9341,23.9341,23.9004,23.9004,32600.0
2005-03-01 11:10:00,35.42,35.42,35.35,35.38,78000.0,23.8937,23.8937,23.8464,23.8667,78000.0
2005-03-01 11:15:00,35.37,35.37,35.33,35.35,102200.0,23.8599,23.8599,23.833,23.8464,102200.0
2005-03-01 11:20:00,35.38,35.38,35.34,35.36,47200.0,23.8667,23.8667,23.8397,23.8532,47200.0
2005-03-01 11:25:00,35.37,35.37,35.27,35.3,83200.0,23.8599,23.8599,23.7925,23.8127,83200.0
2005-03-01 11:30:00,35.32,35.4,35.32,35.37,44200.0,23.8262,23.8802,23.8262,23.8599,44200.0
2005-03-01 11:35:00,35.36,35.36,35.28,35.29,31600.0,23.8532,23.8532,23.7992,23.806,31600.0
2005-03-01 11:40:00,35.29,35.3,35.27,35.3,28800.0,23.806,23.8127,23.7925,23.8127,28800.0
2005-03-01 11:45:00,35.31,35.31,35.29,35.31,45400.0,23.8195,23.8195,23.806,23.8195,45400.0
2005-03-01 11:50:00,35.31,35.38,35.3,35.38,24400.0,23.8195,23.8667,23.8127,23.8667,24400.0
2005-03-01 11:55:00,35.38,35.45,35.37,35.42,23400.0,23.8667,23.9139,23.8599,23.8937,23400.0
2005-03-01 12:00:00,35.41,35.43,35.37,35.43,60800.0,23.8869,23.9004,23.8599,23.9004,60800.0
2005-03-01 12:05:00,35.44,35.44,35.4,35.41,18600.0,23.9072,23.9072,23.8802,23.8869,18600.0
2005-03-01 12:10:00,35.41,35.5,35.41,35.5,89600.0,23.8869,23.9476,23.8869,23.9476,89600.0
2005-03-01 12:15:00,35.5,35.61,35.49,35.6,81000.0,23.9476,24.0218,23.9409,24.0151,81000.0
2005-03-01 12:20:00,35.6,35.6,35.55,35.56,71200.0,24.0151,24.0151,23.9814,23.9881,71200.0
2005-03-01 12:25:00,35.55,35.57,35.54,35.55,14000.0,23.9814,23.9949,23.9746,23.9814,14000.0
2005-03-01 12:30:00,35.55,35.57,35.51,35.51,32600.0,23.9814,23.9949,23.9544,23.9544,32600.0
2005-03-01 12:35:00,35.49,35.51,35.44,35.44,25800.0,23.9409,23.9544,23.9072,23.9072,25800.0
2005-03-01 12:40:00,35.45,35.48,35.41,35.46,31400.0,23.9139,23.9341,23.8869,23.9207,31400.0
2005-03-01 12:45:00,35.46,35.51,35.46,35.49,45800.0,23.9207,23.9544,23.9207,23.9409,45800.0
2005-03-01 12:50:00,35.48,35.52,35.45,35.52,22400.0,23.9341,23.9611,23.9139,23.9611,22400.0
2005-03-01 12:55:00,35.52,35.52,35.49,35.49,7200.0,23.9611,23.9611,23.9409,23.9409,7200.0
2005-03-01 13:00:00,35.49,35.55,35.48,35.53,68600.0,23.9409,23.9814,23.9341,23.9679,68600.0
2005-03-01 13:05:00,35.53,35.55,35.49,35.5,37800.0,23.9679,23.9814,23.9409,23.9476,37800.0
2005-03-01 13:10:00,35.51,35.51,35.49,35.5,8400.0,23.9544,23.9544,23.9409,23.9476,8400.0
2005-03-01 13:15:00,35.49,35.52,35.49,35.51,16600.0,23.9409,23.9611,23.9409,23.9544,16600.0
2005-03-01 13:20:00,35.47,35.48,35.42,35.42,25000.0,23.9274,23.9341,23.8937,23.8937,25000.0
2005-03-01 13:25:00,35.43,35.43,35.35,35.35,35200.0,23.9004,23.9004,23.8464,23.8464,35200.0
2005-03-01 13:30:00,35.36,35.37,35.35,35.35,8000.0,23.8532,23.8599,23.8464,23.8464,8000.0
2005-03-01 13:35:00,35.35,35.43,35.35,35.38,27400.0,23.8464,23.9004,23.8464,23.8667,27400.0
2005-03-01 13:40:00,35.36,35.4,35.36,35.39,14800.0,23.8532,23.8802,23.8532,23.8734,14800.0
2005-03-01 13:45:00,35.4,35.45,35.39,35.44,46000.0,23.8802,23.9139,23.8734,23.9072,46000.0
2005-03-01 13:50:00,35.43,35.48,35.41,35.47,26600.0,23.9004,23.9341,23.8869,23.9274,26600.0
2005-03-01 13:55:00,35.45,35.48,35.45,35.47,20600.0,23.9139,23.9341,23.9139,23.9274,20600.0
2005-03-01 14:00:00,35.47,35.49,35.45,35.46,36800.0,23.9274,23.9409,23.9139,23.9207,36800.0
2005-03-01 14:05:00,35.45,35.46,35.42,35.45,24800.0,23.9139,23.9207,23.8937,23.9139,24800.0
2005-03-01 14:10:00,35.45,35.45,35.4,35.4,43400.0,23.9139,23.9139,23.8802,23.8802,43400.0
2005-03-01 14:15:00,35.4,35.43,35.4,35.42,61000.0,23.8802,23.9004,23.8802,23.8937,61000.0
2005-03-01 14:20:00,35.42,35.45,35.41,35.45,13600.0,23.8937,23.9139,23.8869,23.9139,13600.0
2005-03-01 14:25:00,35.45,35.45,35.38,35.38,35800.0,23.9139,23.9139,23.8667,23.8667,35800.0
2005-03-01 14:30:00,35.38,35.42,35.38,35.39,39600.0,23.8667,23.8937,23.8667,23.8734,39600.0
2005-03-01 14:35:00,35.4,35.4,35.39,35.39,28800.0,23.8802,23.8802,23.8734,23.8734,28800.0
2005-03-01 14:40:00,35.4,35.43,35.38,35.43,27400.0,23.8802,23.9004,23.8667,23.9004,27400.0
2005-03-01 14:45:00,35.43,35.44,35.4,35.43,31800.0,23.9004,23.9072,23.8802,23.9004,31800.0
2005-03-01 14:50:00,35.43,35.43,35.4,35.4,24400.0,23.9004,23.9004,23.8802,23.8802,24400.0
2005-03-01 14:55:00,35.41,35.44,35.4,35.44,25800.0,23.8869,23.9072,23.8802,23.9072,25800.0
2005-03-01 15:00:00,35.44,35.49,35.44,35.48,54000.0,23.9072,23.9409,23.9072,23.9341,54000.0
2005-03-01 15:05:00,35.48,35.52,35.47,35.52,26600.0,23.9341,23.9611,23.9274,23.9611,26600.0
2005-03-01 15:10:00,35.55,35.6,35.55,35.59,43400.0,23.9814,24.0151,23.9814,24.0083,43400.0
2005-03-01 15:15:00,35.59,35.6,35.54,35.58,112600.0,24.0083,24.0151,23.9746,24.0016,112600.0
2005-03-01 15:20:00,35.59,35.6,35.55,35.55,34200.0,24.0083,24.0151,23.9814,23.9814,34200.0
2005-03-01 15:25:00,35.55,35.6,35.52,35.6,57800.0,23.9814,24.0151,23.9611,24.0151,57800.0
2005-03-01 15:30:00,35.59,35.62,35.59,35.6,59200.0,24.0083,24.0286,24.0083,24.0151,59200.0
2005-03-01 15:35:00,35.6,35.6,35.52,35.52,36400.0,24.0151,24.0151,23.9611,23.9611,36400.0
2005-03-01 15:40:00,35.52,35.52,35.48,35.52,33600.0,23.9611,23.9611,23.9341,23.9611,33600.0
2005-03-01 15:45:00,35.51,35.52,35.48,35.51,40600.0,23.9544,23.9611,23.9341,23.9544,40600.0
2005-03-01 15:50:00,35.5,35.58,35.5,35.51,46600.0,23.9476,24.0016,23.9476,23.9544,46600.0
2005-03-01 15:55:00,35.51,35.51,35.46,35.49,73600.0,23.9544,23.9544,23.9207,23.9409,73600.0
2005-03-02 09:30:00,35.13,35.27,35.1,35.15,133600.0,23.698,23.7925,23.6778,23.7115,133600.0
2005-03-02 09:35:00,35.13,35.23,35.08,35.1,67000.0,23.698,23.7655,23.6643,23.6778,67000.0
2005-03-02 09:40:00,35.11,35.13,35.03,35.11,41000.0,23.6846,23.698,23.6306,23.6846,41000.0
2005-03-02 09:45:00,35.13,35.13,35.04,35.13,123000.0,23.698,23.698,23.6373,23.698,123000.0
2005-03-02 09:50:00,35.13,35.21,35.13,35.15,26000.0,23.698,23.752,23.698,23.7115,26000.0
2005-03-02 09:55:00,35.15,35.23,35.13,35.21,26800.0,23.7115,23.7655,23.698,23.752,26800.0
2005-03-02 10:00:00,35.21,35.49,35.15,35.15,48800.0,23.752,23.9409,23.7115,23.7115,48800.0
2005-03-02 10:05:00,35.15,35.15,35.11,35.12,32400.0,23.7115,23.7115,23.6846,23.6913,32400.0
2005-03-02 10:10:00,35.12,35.17,35.1,35.1,96400.0,23.6913,23.725,23.6778,23.6778,96400.0
2005-03-02 10:15:00,35.1,35.15,35.09,35.13,62400.0,23.6778,23.7115,23.6711,23.698,62400.0
2005-03-02 10:20:00,35.13,35.15,35.1,35.11,30400.0,23.698,23.7115,23.6778,23.6846,30400.0
2005-03-02 10:25:00,35.11,35.24,35.11,35.2,77200.0,23.6846,23.7722,23.6846,23.7453,77200.0
2005-03-02 10:30:00,35.2,35.29,35.17,35.17,72400.0,23.7453,23.806,23.725,23.725,72400.0
2005-03-02 10:35:00,35.17,35.23,35.16,35.21,77000.0,23.725,23.7655,23.7183,23.752,77000.0
2005-03-02 10:40:00,35.21,35.22,35.12,35.12,66000.0,23.752,23.7588,23.6913,23.6913,66000.0
2005-03-02 10:45:00,35.12,35.16,35.12,35.16,64000.0,23.6913,23.7183,23.6913,23.7183,64000.0
2005-03-02 10:50:00,35.16,35.19,35.16,35.19,50200.0,23.7183,23.7385,23.7183,23.7385,50200.0
2005-03-02 10:55:00,35.19,35.33,35.18,35.31,87400.0,23.7385,23.833,23.7318,23.8195,87400.0
2005-03-02 11:00:00,35.32,35.32,35.21,35.21,72200.0,23.8262,23.8262,23.752,23.752,72200.0
2005-03-02 11:05:00,35.21,35.24,35.21,35.24,42400.0,23.752,23.7722,23.752,23.7722,42400.0
2005-03-02 11:10:00,35.24,35.42,35.24,35.42,56600.0,23.7722,23.8937,23.7722,23.8937,56600.0
2005-03-02 11:15:00,35.43,35.46,35.42,35.43,66800.0,23.9004,23.9207,23.8937,23.9004,66800.0
2005-03-02 11:20:00,35.44,35.44,35.35,35.38,118800.0,23.9072,23.9072,23.8464,23.8667,118800.0
2005-03-02 11:25:00,35.38,35.45,35.38,35.43,39200.0,23.8667,23.9139,23.8667,23.9004,39200.0
2005-03-02 11:30:00,35.44,35.45,35.43,35.44,26000.0,23.9072,23.9139,23.9004,23.9072,26000.0
2005-03-02 11:35:00,35.44,35.48,35.44,35.44,27400.0,23.9072,23.9341,23.9072,23.9072,27400.0
2005-03-02 11:40:00,35.44,35.45,35.42,35.43,7600.0,23.9072,23.9139,23.8937,23.9004,7600.0
2005-03-02 11:45:00,35.43,35.46,35.42,35.44,93400.0,23.9004,23.9207,23.8937,23.9072,93400.0
2005-03-02 11:50:00,35.44,35.48,35.43,35.48,26800.0,23.9072,23.9341,23.9004,23.9341,26800.0
2005-03-02 11:55:00,35.48,35.48,35.42,35.45,36000.0,23.9341,23.9341,23.8937,23.9139,36000.0
2005-03-02 12:00:00,35.45,35.46,35.44,35.45,39800.0,23.9139,23.9207,23.9072,23.9139,39800.0
2005-03-02 12:05:00,35.45,35.48,35.45,35.47,31000.0,23.9139,23.9341,23.9139,23.9274,31000.0
2005-03-02 12:10:00,35.46,35.49,35.45,35.49,35200.0,23.9207,23.9409,23.9139,23.9409,35200.0
2005-03-02 12:15:00,35.49,35.54,35.48,35.53,73600.0,23.9409,23.9746,23.9341,23.9679,73600.0
2005-03-02 12:20:00,35.52,35.53,35.52,35.52,11600.0,23.9611,23.9679,23.9611,23.9611,11600.0
2005-03-02 12:25:00,35.52,35.52,35.49,35.52,18800.0,23.9611,23.9611,23.9409,23.9611,18800.0
2005-03-02 12:30:00,35.52,35.55,35.52,35.55,22000.0,23.9611,23.9814,23.9611,23.9814,22000.0
2005-03-02 12:35:00,35.54,35.55,35.49,35.51,33200.0,23.9746,23.9814,23.9409,23.9544,33200.0
2005-03-02 12:40:00,35.51,35.51,35.46,35.49,14600.0,23.9544,23.9544,23.9207,23.9409,14600.0
2005-03-02 12:45:00,35.48,35.5,35.47,35.5,9400.0,23.9341,23.9476,23.9274,23.9476,9400.0
2005-03-02 12:50:00,35.51,35.54,35.51,35.54,20000.0,23.9544,23.9746,23.9544,23.9746,20000.0
2005-03-02 12:55:00,35.54,35.54,35.52,35.53,8200.0,23.9746,23.9746,23.9611,23.9679,8200.0
2005-03-02 13:00:00,35.53,35.56,35.53,35.55,13600.0,23.9679,23.9881,23.9679,23.9814,13600.0
2005-03-02 13:05:00,35.55,35.57,35.54,35.55,20000.0,23.9814,23.9949,23.9746,23.9814,20000.0
2005-03-02 13:10:00,35.55,35.58,35.54,35.58,25800.0,23.9814,24.0016,23.9746,24.0016,25800.0
2005-03-02 13:15:00,35.58,35.59,35.58,35.59,17800.0,24.0016,24.0083,24.0016,24.0083,17800.0
2005-03-02 13:20:00,35.59,35.59,35.55,35.55,19800.0,24.0083,24.0083,23.9814,23.9814,19800.0
2005-03-02 13:25:00,35.55,35.59,35.55,35.59,64800.0,23.9814,24.0083,23.9814,24.0083,64800.0
2005-03-02 13:30:00,35.58,35.61,35.58,35.61,28600.0,24.0016,24.0218,24.0016,24.0218,28600.0
2005-03-02 13:35:00,35.61,35.62,35.6,35.6,22800.0,24.0218,24.0286,24.0151,24.0151,22800.0
2005-03-02 13:40:00,35.6,35.6,35.57,35.58,27200.0,24.0151,24.0151,23.9949,24.0016,27200.0
2005-03-02 13:45:00,35.57,35.58,35.56,35.57,21800.0,23.9949,24.0016,23.9881,23.9949,21800.0
2005-03-02 13:50:00,35.57,35.58,35.48,35.48,175400.0,23.9949,24.0016,23.9341,23.9341,175400.0
2005-03-02 13:55:00,35.47,35.54,35.46,35.53,64400.0,23.9274,23.9746,23.9207,23.9679,64400.0
2005-03-02 14:00:00,35.53,35.58,35.51,35.57,49200.0,23.9679,24.0016,23.9544,23.9949,49200.0
2005-03-02 14:05:00,35.57,35.6,35.57,35.59,37400.0,23.9949,24.0151,23.9949,24.0083,37400.0
2005-03-02 14:10:00,35.59,35.6,35.58,35.6,40600.0,24.0083,24.0151,24.0016,24.0151,40600.0
2005-03-02 14:15:00,35.59,35.59,35.57,35.57,54600.0,24.0083,24.0083,23.9949,23.9949,54600.0
2005-03-02 14:20:00,35.57,35.59,35.57,35.58,29400.0,23.9949,24.0083,23.9949,24.0016,29400.0
2005-03-02 14:25:00,35.58,35.6,35.58,35.59,26800.0,24.0016,24.0151,24.0016,24.0083,26800.0
2005-03-02 14:30:00,35.59,35.6,35.57,35.57,20400.0,24.0083,24.0151,23.9949,23.9949,20400.0
2005-03-02 14:35:00,35.57,35.57,35.55,35.56,46200.0,23.9949,23.9949,23.9814,23.9881,46200.0
2005-03-02 14:40:00,35.55,35.56,35.52,35.52,58400.0,23.9814,23.9881,23.9611,23.9611,58400.0
2005-03-02 14:45:00,35.52,35.6,35.52,35.58,158000.0,23.9611,24.0151,23.9611,24.0016,158000.0
2005-03-02 14:50:00,35.58,35.59,35.56,35.56,25400.0,24.0016,24.0083,23.9881,23.9881,25400.0
2005-03-02 14:55:00,35.56,35.6,35.56,35.59,49200.0,23.9881,24.0151,23.9881,24.0083,49200.0
2005-03-02 15:00:00,35.59,35.63,35.59,35.63,27200.0,24.0083,24.0353,24.0083,24.0353,27200.0
2005-03-02 15:05:00,35.63,35.63,35.58,35.63,53200.0,24.0353,24.0353,24.0016,24.0353,53200.0
2005-03-02 15:10:00,35.63,35.64,35.6,35.62,32000.0,24.0353,24.0421,24.0151,24.0286,32000.0
2005-03-02 15:15:00,35.62,35.62,35.56,35.56,28200.0,24.0286,24.0286,23.9881,23.9881,28200.0
2005-03-02 15:20:00,35.57,35.61,35.56,35.61,55800.0,23.9949,24.0218,23.9881,24.0218,55800.0
2005-03-02 15:25:00,35.61,35.67,35.61,35.65,63200.0,24.0218,24.0623,24.0218,24.0488,63200.0
2005-03-02 15:30:00,35.65,35.7,35.65,35.69,63200.0,24.0488,24.0826,24.0488,24.0758,63200.0
2005-03-02 15:35:00,35.69,35.73,35.67,35.67,84400.0,24.0758,24.1028,24.0623,24.0623,84400.0
2005-03-02 15:40:00,35.67,35.71,35.63,35.7,45800.0,24.0623,24.0893,24.0353,24.0826,45800.0
2005-03-02 15:45:00,35.71,35.76,35.7,35.75,103600.0,24.0893,24.123,24.0826,24.1163,103600.0
2005-03-02 15:50:00,35.75,35.75,35.71,35.73,194800.0,24.1163,24.1163,24.0893,24.1028,194800.0
2005-03-02 15:55:00,35.73,35.77,35.69,35.73,135000.0,24.1028,24.1298,24.0758,24.1028,135000.0
2005-03-03 09:30:00,35.73,35.73,35.65,35.65,58400.0,24.1028,24.1028,24.0488,24.0488,58400.0
2005-03-03 09:35:00,35.63,35.63,35.43,35.45,38600.0,24.0353,24.0353,23.9004,23.9139,38600.0
2005-03-03 09:40:00,35.45,35.49,35.43,35.46,24000.0,23.9139,23.9409,23.9004,23.9207,24000.0
2005-03-03 09:45:00,35.45,35.54,35.43,35.46,53600.0,23.9139,23.9746,23.9004,23.9207,53600.0
2005-03-03 09:50:00,35.45,35.49,35.4,35.42,43600.0,23.9139,23.9409,23.8802,23.8937,43600.0
2005-03-03 09:55:00,35.42,35.42,35.3,35.42,42800.0,23.8937,23.8937,23.8127,23.8937,42800.0
2005-03-03 10:00:00,35.42,35.48,35.26,35.3,69600.0,23.8937,23.9341,23.7857,23.8127,69600.0
2005-03-03 10:05:00,35.32,35.38,35.3,35.35,34800.0,23.8262,23.8667,23.8127,23.8464,34800.0
2005-03-03 10:10:00,35.37,35.47,35.35,35.44,64200.0,23.8599,23.9274,23.8464,23.9072,64200.0
2005-03-03 10:15:00,35.44,35.47,35.4,35.43,53400.0,23.9072,23.9274,23.8802,23.9004,53400.0
2005-03-03 10:20:00,35.43,35.48,35.43,35.43,41200.0,23.9004,23.9341,23.9004,23.9004,41200.0
2005-03-03 10:25:00,35.44,35.5,35.42,35.43,58600.0,23.9072,23.9476,23.8937,23.9004,58600.0
2005-03-03 10:30:00,35.43,35.46,35.31,35.34,88400.0,23.9004,23.9207,23.8195,23.8397,88400.0
2005-03-03 10:35:00,35.34,35.39,35.31,35.31,18400.0,23.8397,23.8734,23.8195,23.8195,18400.0
2005-03-03 10:40:00,35.31,35.31,35.24,35.27,38600.0,23.8195,23.8195,23.7722,23.7925,38600.0
2005-03-03 10:45:00,35.26,35.33,35.22,35.3,33600.0,23.7857,23.833,23.7588,23.8127,33600.0
2005-03-03 10:50:00,35.3,35.33,35.3,35.33,20400.0,23.8127,23.833,23.8127,23.833,20400.0
2005-03-03 10:55:00,35.33,35.34,35.3,35.31,31000.0,23.833,23.8397,23.8127,23.8195,31000.0
2005-03-03 11:00:00,35.31,35.32,35.23,35.27,45400.0,23.8195,23.8262,23.7655,23.7925,45400.0
2005-03-03 11:05:00,35.27,35.3,35.25,35.27,50400.0,23.7925,23.8127,23.779,23.7925,50400.0
2005-03-03 11:10:00,35.27,35.33,35.24,35.32,46200.0,23.7925,23.833,23.7722,23.8262,46200.0
2005-03-03 11:15:00,35.32,35.35,35.31,35.34,20200.0,23.8262,23.8464,23.8195,23.8397,20200.0
2005-03-03 11:20:00,35.34,35.35,35.31,35.35,15800.0,23.8397,23.8464,23.8195,23.8464,15800.0
2005-03-03 11:25:00,35.35,35.35,35.3,35.33,52000.0,23.8464,23.8464,23.8127,23.833,52000.0
2005-03-03 11:30:00,35.33,35.34,35.3,35.33,26600.0,23.833,23.8397,23.8127,23.833,26600.0
2005-03-03 11:35:00,35.33,35.33,35.27,35.3,83000.0,23.833,23.833,23.7925,23.8127,83000.0
2005-03-03 11:40:00,35.29,35.29,35.24,35.28,14600.0,23.806,23.806,23.7722,23.7992,14600.0
2005-03-03 11:45:00,35.29,35.29,35.13,35.15,49400.0,23.806,23.806,23.698,23.7115,49400.0
2005-03-03 11:50:00,35.15,35.23,35.15,35.16,89000.0,23.7115,23.7655,23.7115,23.7183,89000.0
2005-03-03 11:55:00,35.15,35.16,35.08,35.12,56600.0,23.7115,23.7183,23.6643,23.6913,56600.0
2005-03-03 12:00:00,35.09,35.14,35.08,35.14,20800.0,23.6711,23.7048,23.6643,23.7048,20800.0
2005-03-03 12:05:00,35.15,35.17,35.14,35.16,32400.0,23.7115,23.725,23.7048,23.7183,32400.0
2005-03-03 12:10:00,35.16,35.17,35.13,35.14,23200.0,23.7183,23.725,23.698,23.7048,23200.0
2005-03-03 12:15:00,35.14,35.17,35.13,35.13,16200.0,23.7048,23.725,23.698,23.698,16200.0
2005-03-03 12:20:00,35.13,35.13,35.06,35.07,21400.0,23.698,23.698,23.6508,23.6576,21400.0
2005-03-03 12:25:00,35.06,35.13,35.06,35.11,117800.0,23.6508,23.698,23.6508,23.6846,117800.0
2005-03-03 12:30:00,35.1,35.17,35.1,35.16,35200.0,23.6778,23.725,23.6778,23.7183,35200.0
2005-03-03 12:35:00,35.18,35.22,35.16,35.21,77000.0,23.7318,23.7588,23.7183,23.752,77000.0
2005-03-03 12:40:00,35.21,35.23,35.2,35.2,11400.0,23.752,23.7655,23.7453,23.7453,11400.0
2005-03-03 12:45:00,35.21,35.26,35.2,35.25,50800.0,23.752,23.7857,23.7453,23.779,50800.0
2005-03-03 12:50:00,35.24,35.27,35.24,35.26,58400.0,23.7722,23.7925,23.7722,23.7857,58400.0
2005-03-03 12:55:00,35.26,35.28,35.26,35.27,18000.0,23.7857,23.7992,23.7857,23.7925,18000.0
2005-03-03 13:00:00,35.27,35.29,35.26,35.27,37200.0,23.7925,23.806,23.7857,23.7925,37200.0
2005-03-03 13:05:00,35.27,35.34,35.26,35.34,78000.0,23.7925,23.8397,23.7857,23.8397,78000.0
2005-03-03 13:10:00,35.34,35.43,35.34,35.43,50800.0,23.8397,23.9004,23.8397,23.9004,50800.0
2005-03-03 13:15:00,35.41,35.41,35.34,35.34,26800.0,23.8869,23.8869,23.8397,23.8397,26800.0
2005-03-03 13:20:00,35.34,35.35,35.34,35.35,28200.0,23.8397,23.8464,23.8397,23.8464,28200.0
2005-03-03 13:25:00,35.35,35.35,35.27,35.27,34600.0,23.8464,23.8464,23.7925,23.7925,34600.0
2005-03-03 13:30:00,35.27,35.27,35.23,35.24,22800.0,23.7925,23.7925,23.7655,23.7722,22800.0
2005-03-03 13:35:00,35.24,35.25,35.24,35.25,8000.0,23.7722,23.779,23.7722,23.779,8000.0
2005-03-03 13:40:00,35.25,35.25,35.24,35.24,6800.0,23.779,23.779,23.7722,23.7722,6800.0
2005-03-03 13:45:00,35.23,35.23,35.2,35.2,30800.0,23.7655,23.7655,23.7453,23.7453,30800.0
2005-03-03 13:50:00,35.21,35.27,35.21,35.26,48600.0,23.752,23.7925,23.752,23.7857,48600.0
2005-03-03 13:55:00,35.26,35.26,35.22,35.22,20600.0,23.7857,23.7857,23.7588,23.7588,20600.0
2005-03-03 14:00:00,35.22,35.29,35.22,35.29,35800.0,23.7588,23.806,23.7588,23.806,35800.0
2005-03-03 14:05:00,35.29,35.31,35.25,35.31,35800.0,23.806,23.8195,23.779,23.8195,35800.0
2005-03-03 14:10:00,35.31,35.32,35.27,35.29,31600.0,23.8195,23.8262,23.7925,23.806,31600.0
2005-03-03 14:15:00,35.3,35.3,35.24,35.24,33200.0,23.8127,23.8127,23.7722,23.7722,33200.0
2005-03-03 14:20:00,35.24,35.27,35.22,35.26,37200.0,23.7722,23.7925,23.7588,23.7857,37200.0
2005-03-03 14:25:00,35.27,35.31,35.27,35.3,16600.0,23.7925,23.8195,23.7925,23.8127,16600.0
2005-03-03 14:30:00,35.32,35.34,35.3,35.34,46000.0,23.8262,23.8397,23.8127,23.8397,46000.0
2005-03-03 14:35:00,35.34,35.36,35.33,35.35,56800.0,23.8397,23.8532,23.833,23.8464,56800.0
2005-03-03 14:40:00,35.36,35.37,35.31,35.31,43800.0,23.8532,23.8599,23.8195,23.8195,43800.0
2005-03-03 14:45:00,35.3,35.34,35.3,35.33,51400.0,23.8127,23.8397,23.8127,23.833,51400.0
2005-03-03 14:50:00,35.33,35.34,35.3,35.34,26600.0,23.833,23.8397,23.8127,23.8397,26600.0
2005-03-03 14:55:00,35.33,35.4,35.33,35.4,36800.0,23.833,23.8802,23.833,23.8802,36800.0
2005-03-03 15:00:00,35.4,35.4,35.35,35.35,40800.0,23.8802,23.8802,23.8464,23.8464,40800.0
2005-03-03 15:05:00,35.35,35.37,35.32,35.34,34200.0,23.8464,23.8599,23.8262,23.8397,34200.0
2005-03-03 15:10:00,35.33,35.34,35.3,35.32,61200.0,23.833,23.8397,23.8127,23.8262,61200.0
2005-03-03 15:15:00,35.32,35.32,35.26,35.27,23200.0,23.8262,23.8262,23.7857,23.7925,23200.0
2005-03-03 15:20:00,35.27,35.28,35.25,35.26,54800.0,23.7925,23.7992,23.779,23.7857,54800.0
2005-03-03 15:25:00,35.26,35.31,35.25,35.28,34400.0,23.7857,23.8195,23.779,23.7992,34400.0
2005-03-03 15:30:00,35.28,35.29,35.26,35.28,47800.0,23.7992,23.806,23.7857,23.7992,47800.0
2005-03-03 15:35:00,35.27,35.35,35.27,35.34,54200.0,23.7925,23.8464,23.7925,23.8397,54200.0
2005-03-03 15:40:00,35.34,35.34,35.31,35.31,46000.0,23.8397,23.8397,23.8195,23.8195,46000.0
2005-03-03 15:45:00,35.32,35.32,35.27,35.27,59000.0,23.8262,23.8262,23.7925,23.7925,59000.0
2005-03-03 15:50:00,35.26,35.3,35.26,35.28,68000.0,23.7857,23.8127,23.7857,23.7992,68000.0
2005-03-03 15:55:00,35.27,35.27,35.26,35.27,57400.0,23.7925,23.7925,23.7857,23.7925,57400.0
2005-03-04 09:35:00,35.7,35.81,35.68,35.8,127800.0,24.0826,24.1568,24.0691,24.15,127800.0
2005-03-04 09:40:00,35.8,35.81,35.65,35.65,88600.0,24.15,24.1568,24.0488,24.0488,88600.0
2005-03-04 09:45:00,35.65,35.65,35.6,35.6,57800.0,24.0488,24.0488,24.0151,24.0151,57800.0
2005-03-04 09:50:00,35.64,35.65,35.6,35.6,39000.0,24.0421,24.0488,24.0151,24.0151,39000.0
2005-03-04 09:55:00,35.6,35.6,35.52,35.56,77800.0,24.0151,24.0151,23.9611,23.9881,77800.0
2005-03-04 10:00:00,35.56,35.6,35.56,35.6,59800.0,23.9881,24.0151,23.9881,24.0151,59800.0
2005-03-04 10:05:00,35.6,35.65,35.57,35.59,87000.0,24.0151,24.0488,23.9949,24.0083,87000.0
2005-03-04 10:10:00,35.6,35.63,35.57,35.6,38000.0,24.0151,24.0353,23.9949,24.0151,38000.0
2005-03-04 10:15:00,35.59,35.6,35.53,35.55,54800.0,24.0083,24.0151,23.9679,23.9814,54800.0
2005-03-04 10:20:00,35.55,35.63,35.55,35.6,133200.0,23.9814,24.0353,23.9814,24.0151,133200.0
2005-03-04 10:25:00,35.6,35.62,35.6,35.6,60600.0,24.0151,24.0286,24.0151,24.0151,60600.0
2005-03-04 10:30:00,35.6,35.71,35.6,35.7,49600.0,24.0151,24.0893,24.0151,24.0826,49600.0
2005-03-04 10:35:00,35.7,35.7,35.63,35.68,81800.0,24.0826,24.0826,24.0353,24.0691,81800.0
2005-03-04 10:40:00,35.68,35.68,35.67,35.68,42800.0,24.0691,24.0691,24.0623,24.0691,42800.0
2005-03-04 10:45:00,35.67,35.69,35.65,35.67,30600.0,24.0623,24.0758,24.0488,24.0623,30600.0
2005-03-04 10:50:00,35.67,35.68,35.6,35.61,28800.0,24.0623,24.0691,24.0151,24.0218,28800.0
2005-03-04 10:55:00,35.6,35.66,35.6,35.66,23200.0,24.0151,24.0556,24.0151,24.0556,23200.0
2005-03-04 11:00:00,35.66,35.68,35.66,35.67,23800.0,24.0556,24.0691,24.0556,24.0623,23800.0
2005-03-04 11:05:00,35.67,35.67,35.65,35.66,12200.0,24.0623,24.0623,24.0488,24.0556,12200.0
2005-03-04 11:10:00,35.66,35.66,35.65,35.66,20600.0,24.0556,24.0556,24.0488,24.0556,20600.0
2005-03-04 11:15:00,35.66,35.7,35.66,35.69,37400.0,24.0556,24.0826,24.0556,24.0758,37400.0
2005-03-04 11:20:00,35.7,35.71,35.66,35.69,25200.0,24.0826,24.0893,24.0556,24.0758,25200.0
2005-03-04 11:25:00,35.69,35.78,35.69,35.78,23800.0,24.0758,24.1365,24.0758,24.1365,23800.0
2005-03-04 11:30:00,35.78,35.8,35.75,35.76,36000.0,24.1365,24.15,24.1163,24.123,36000.0
2005-03-04 11:35:00,35.76,35.8,35.76,35.8,52000.0,24.123,24.15,24.123,24.15,52000.0
2005-03-04 11:40:00,35.8,35.83,35.76,35.83,38200.0,24.15,24.1702,24.123,24.1702,38200.0
2005-03-04 11:45:00,35.82,35.88,35.81,35.88,49600.0,24.1635,24.204,24.1568,24.204,49600.0
2005-03-04 11:50:00,35.88,35.89,35.84,35.84,43000.0,24.204,24.2107,24.177,24.177,43000.0
2005-03-04 11:55:00,35.84,35.86,35.81,35.83,43400.0,24.177,24.1905,24.1568,24.1702,43400.0
2005-03-04 12:00:00,35.82,35.82,35.74,35.76,32200.0,24.1635,24.1635,24.1095,24.123,32200.0
2005-03-04 12:05:00,35.75,35.77,35.71,35.72,22000.0,24.1163,24.1298,24.0893,24.096,22000.0
2005-03-04 12:10:00,35.72,35.73,35.71,35.72,14000.0,24.096,24.1028,24.0893,24.096,14000.0
2005-03-04 12:15:00,35.72,35.77,35.72,35.77,34600.0,24.096,24.1298,24.096,24.1298,34600.0
2005-03-04 12:20:00,35.78,35.81,35.77,35.8,24800.0,24.1365,24.1568,24.1298,24.15,24800.0
2005-03-04 12:25:00,35.8,35.8,35.77,35.79,17800.0,24.15,24.15,24.1298,24.1433,17800.0
2005-03-04 12:30:00,35.78,35.79,35.77,35.77,8400.0,24.1365,24.1433,24.1298,24.1298,8400.0
2005-03-04 12:35:00,35.77,35.79,35.77,35.77,28000.0,24.1298,24.1433,24.1298,24.1298,28000.0
2005-03-04 12:40:00,35.77,35.77,35.76,35.76,19200.0,24.1298,24.1298,24.123,24.123,19200.0
2005-03-04 12:45:00,35.76,35.82,35.76,35.82,34000.0,24.123,24.1635,24.123,24.1635,34000.0
2005-03-04 12:50:00,35.82,35.85,35.82,35.82,17000.0,24.1635,24.1837,24.1635,24.1635,17000.0
2005-03-04 12:55:00,35.83,35.83,35.81,35.82,7600.0,24.1702,24.1702,24.1568,24.1635,7600.0
2005-03-04 13:00:00,35.81,35.83,35.8,35.83,21600.0,24.1568,24.1702,24.15,24.1702,21600.0
2005-03-04 13:05:00,35.83,35.83,35.8,35.82,30800.0,24.1702,24.1702,24.15,24.1635,30800.0
2005-03-04 13:10:00,35.83,35.85,35.82,35.83,47800.0,24.1702,24.1837,24.1635,24.1702,47800.0
2005-03-04 13:15:00,35.84,35.86,35.83,35.85,54600.0,24.177,24.1905,24.1702,24.1837,54600.0
2005-03-04 13:20:00,35.85,35.88,35.85,35.87,35200.0,24.1837,24.204,24.1837,24.1972,35200.0
2005-03-04 13:25:00,35.88,35.89,35.87,35.89,19800.0,24.204,24.2107,24.1972,24.2107,19800.0
2005-03-04 13:30:00,35.9,35.9,35.88,35.88,13800.0,24.2175,24.2175,24.204,24.204,13800.0
2005-03-04 13:35:00,35.89,35.94,35.89,35.93,26200.0,24.2107,24.2445,24.2107,24.2377,26200.0
2005-03-04 13:40:00,35.94,35.96,35.94,35.95,40400.0,24.2445,24.2579,24.2445,24.2512,40400.0
2005-03-04 13:45:00,35.96,35.98,35.96,35.98,58000.0,24.2579,24.2714,24.2579,24.2714,58000.0
2005-03-04 13:50:00,35.98,36.0,35.98,35.99,153800.0,24.2714,24.2849,24.2714,24.2782,153800.0
2005-03-04 13:55:00,35.99,36.04,35.96,36.04,121600.0,24.2782,24.3119,24.2579,24.3119,121600.0
2005-03-04 14:00:00,36.04,36.12,35.97,36.06,106400.0,24.3119,24.3659,24.2647,24.3254,106400.0
2005-03-04 14:05:00,36.06,36.09,36.06,36.07,22200.0,24.3254,24.3456,24.3254,24.3321,22200.0
2005-03-04 14:10:00,36.07,36.08,36.05,36.05,17600.0,24.3321,24.3389,24.3187,24.3187,17600.0
2005-03-04 14:15:00,36.05,36.05,35.99,35.99,23200.0,24.3187,24.3187,24.2782,24.2782,23200.0
2005-03-04 14:20:00,36.0,36.02,36.0,36.0,23800.0,24.2849,24.2984,24.2849,24.2849,23800.0
2005-03-04 14:25:00,36.0,36.0,35.99,35.99,6000.0,24.2849,24.2849,24.2782,24.2782,6000.0
2005-03-04 14:30:00,35.99,35.99,35.98,35.99,27800.0,24.2782,24.2782,24.2714,24.2782,27800.0
2005-03-04 14:35:00,35.99,35.99,35.97,35.99,28000.0,24.2782,24.2782,24.2647,24.2782,28000.0
2005-03-04 14:40:00,35.98,36.0,35.98,35.99,19400.0,24.2714,24.2849,24.2714,24.2782,19400.0
2005-03-04 14:45:00,35.99,36.0,35.99,35.99,44600.0,24.2782,24.2849,24.2782,24.2782,44600.0
2005-03-04 14:50:00,35.99,36.04,35.99,36.02,38000.0,24.2782,24.3119,24.2782,24.2984,38000.0
2005-03-04 14:55:00,36.02,36.04,36.01,36.04,19800.0,24.2984,24.3119,24.2917,24.3119,19800.0
2005-03-04 15:00:00,36.04,36.05,36.02,36.05,42000.0,24.3119,24.3187,24.2984,24.3187,42000.0
2005-03-04 15:05:00,36.05,36.08,36.04,36.05,37000.0,24.3187,24.3389,24.3119,24.3187,37000.0
2005-03-04 15:10:00,36.05,36.06,36.03,36.06,34600.0,24.3187,24.3254,24.3052,24.3254,34600.0
2005-03-04 15:15:00,36.06,36.12,36.06,36.12,34200.0,24.3254,24.3659,24.3254,24.3659,34200.0
2005-03-04 15:20:00,36.11,36.12,36.1,36.1,23400.0,24.3591,24.3659,24.3524,24.3524,23400.0
2005-03-04 15:25:00,36.13,36.2,36.12,36.2,127600.0,24.3726,24.4198,24.3659,24.4198,127600.0
2005-03-04 15:30:00,36.21,36.24,36.19,36.19,123600.0,24.4266,24.4468,24.4131,24.4131,123600.0
2005-03-04 15:35:00,36.19,36.23,36.18,36.21,102200.0,24.4131,24.4401,24.4064,24.4266,102200.0
2005-03-04 15:40:00,36.21,36.21,36.19,36.19,93200.0,24.4266,24.4266,24.4131,24.4131,93200.0
2005-03-04 15:45:00,36.19,36.19,36.16,36.17,62600.0,24.4131,24.4131,24.3929,24.3996,62600.0
2005-03-04 15:50:00,36.18,36.18,36.13,36.13,53000.0,24.4064,24.4064,24.3726,24.3726,53000.0
2005-03-04 15:55:00,36.13,36.15,36.1,36.14,101600.0,24.3726,24.3861,24.3524,24.3794,101600.0
2005-03-07 09:30:00,36.0,36.0,35.9,35.91,110800.0,24.2849,24.2849,24.2175,24.2242,110800.0
2005-03-07 09:35:00,35.96,36.09,35.95,36.04,50400.0,24.2579,24.3456,24.2512,24.3119,50400.0
2005-03-07 09:40:00,36.09,36.09,35.98,36.01,38400.0,24.3456,24.3456,24.2714,24.2917,38400.0
2005-03-07 09:45:00,36.0,36.1,35.96,35.99,69400.0,24.2849,24.3524,24.2579,24.2782,69400.0
2005-03-07 09:50:00,35.96,36.0,35.79,35.83,81000.0,24.2579,24.2849,24.1433,24.1702,81000.0
2005-03-07 09:55:00,35.81,35.85,35.79,35.85,59800.0,24.1568,24.1837,24.1433,24.1837,59800.0
2005-03-07 10:00:00,35.85,35.85,35.75,35.77,42200.0,24.1837,24.1837,24.1163,24.1298,42200.0
2005-03-07 10:05:00,35.77,35.84,35.77,35.84,81400.0,24.1298,24.177,24.1298,24.177,81400.0
2005-03-07 10:10:00,35.83,35.85,35.75,35.75,75800.0,24.1702,24.1837,24.1163,24.1163,75800.0
2005-03-07 10:15:00,35.78,35.81,35.75,35.79,76600.0,24.1365,24.1568,24.1163,24.1433,76600.0
2005-03-07 10:20:00,35.8,35.8,35.72,35.73,43000.0,24.15,24.15,24.096,24.1028,43000.0
2005-03-07 10:25:00,35.73,35.73,35.63,35.63,35800.0,24.1028,24.1028,24.0353,24.0353,35800.0
2005-03-07 10:30:00,35.63,35.74,35.63,35.74,34000.0,24.0353,24.1095,24.0353,24.1095,34000.0
2005-03-07 10:35:00,35.74,35.83,35.74,35.82,49800.0,24.1095,24.1702,24.1095,24.1635,49800.0
2005-03-07 10:40:00,35.83,35.87,35.8,35.84,15200.0,24.1702,24.1972,24.15,24.177,15200.0
2005-03-07 10:45:00,35.84,35.88,35.8,35.81,31600.0,24.177,24.204,24.15,24.1568,31600.0
2005-03-07 10:50:00,35.8,35.8,35.71,35.72,13400.0,24.15,24.15,24.0893,24.096,13400.0
2005-03-07 10:55:00,35.72,35.72,35.56,35.63,123600.0,24.096,24.096,23.9881,24.0353,123600.0
2005-03-07 11:00:00,35.64,35.72,35.64,35.66,36400.0,24.0421,24.096,24.0421,24.0556,36400.0
2005-03-07 11:05:00,35.66,35.72,35.66,35.67,41000.0,24.0556,24.096,24.0556,24.0623,41000.0
2005-03-07 11:10:00,35.67,35.77,35.67,35.76,37000.0,24.0623,24.1298,24.0623,24.123,37000.0
2005-03-07 11:15:00,35.77,35.77,35.71,35.74,82800.0,24.1298,24.1298,24.0893,24.1095,82800.0
2005-03-07 11:20:00,35.74,35.82,35.74,35.8,44000.0,24.1095,24.1635,24.1095,24.15,44000.0
2005-03-07 11:25:00,35.81,35.83,35.78,35.83,36200.0,24.1568,24.1702,24.1365,24.1702,36200.0
2005-03-07 11:30:00,35.83,35.85,35.82,35.85,42800.0,24.1702,24.1837,24.1635,24.1837,42800.0
2005-03-07 11:35:00,35.85,35.87,35.84,35.87,40200.0,24.1837,24.1972,24.177,24.1972,40200.0
2005-03-07 11:40:00,35.88,35.88,35.8,35.87,24400.0,24.204,24.204,24.15,24.1972,24400.0
2005-03-07 11:45:00,35.87,35.87,35.82,35.86,20800.0,24.1972,24.1972,24.1635,24.1905,20800.0
2005-03-07 11:50:00,35.87,35.87,35.81,35.82,30000.0,24.1972,24.1972,24.1568,24.1635,30000.0
2005-03-07 11:55:00,35.82,35.85,35.82,35.85,38800.0,24.1635,24.1837,24.1635,24.1837,38800.0
2005-03-07 12:00:00,35.85,35.9,35.84,35.9,81400.0,24.1837,24.2175,24.177,24.2175,81400.0
2005-03-07 12:05:00,35.9,35.93,35.89,35.89,15400.0,24.2175,24.2377,24.2107,24.2107,15400.0
2005-03-07 12:10:00,35.88,35.93,35.8,35.84,31400.0,24.204,24.2377,24.15,24.177,31400.0
2005-03-07 12:15:00,35.84,35.85,35.83,35.85,24000.0,24.177,24.1837,24.1702,24.1837,24000.0
2005-03-07 12:20:00,35.87,35.88,35.85,35.85,17800.0,24.1972,24.204,24.1837,24.1837,17800.0
2005-03-07 12:25:00,35.85,35.88,35.82,35.82,17000.0,24.1837,24.204,24.1635,24.1635,17000.0
2005-03-07 12:30:00,35.82,35.82,35.76,35.77,33400.0,24.1635,24.1635,24.123,24.1298,33400.0
2005-03-07 12:35:00,35.76,35.82,35.76,35.82,12800.0,24.123,24.1635,24.123,24.1635,12800.0
2005-03-07 12:40:00,35.81,35.81,35.74,35.75,22400.0,24.1568,24.1568,24.1095,24.1163,22400.0
2005-03-07 12:45:00,35.76,35.76,35.73,35.75,19600.0,24.123,24.123,24.1028,24.1163,19600.0
2005-03-07 12:50:00,35.74,35.79,35.73,35.73,17000.0,24.1095,24.1433,24.1028,24.1028,17000.0
2005-03-07 12:55:00,35.73,35.74,35.72,35.73,13400.0,24.1028,24.1095,24.096,24.1028,13400.0
2005-03-07 13:00:00,35.73,35.74,35.73,35.74,8800.0,24.1028,24.1095,24.1028,24.1095,8800.0
2005-03-07 13:05:00,35.74,35.74,35.71,35.74,18000.0,24.1095,24.1095,24.0893,24.1095,18000.0
2005-03-07 13:10:00,35.74,35.74,35.72,35.74,28400.0,24.1095,24.1095,24.096,24.1095,28400.0
2005-03-07 13:15:00,35.74,35.74,35.71,35.73,23600.0,24.1095,24.1095,24.0893,24.1028,23600.0
2005-03-07 13:20:00,35.73,35.74,35.72,35.73,12600.0,24.1028,24.1095,24.096,24.1028,12600.0
2005-03-07 13:25:00,35.73,35.73,35.71,35.73,13600.0,24.1028,24.1028,24.0893,24.1028,13600.0
2005-03-07 13:30:00,35.74,35.74,35.73,35.74,16000.0,24.1095,24.1095,24.1028,24.1095,16000.0
2005-03-07 13:35:00,35.74,35.77,35.73,35.77,11800.0,24.1095,24.1298,24.1028,24.1298,11800.0
2005-03-07 13:40:00,35.77,35.83,35.77,35.83,12800.0,24.1298,24.1702,24.1298,24.1702,12800.0
2005-03-07 13:45:00,35.84,35.84,35.79,35.81,9000.0,24.177,24.177,24.1433,24.1568,9000.0
2005-03-07 13:50:00,35.81,35.88,35.81,35.82,24800.0,24.1568,24.204,24.1568,24.1635,24800.0
2005-03-07 13:55:00,35.82,35.82,35.77,35.79,18000.0,24.1635,24.1635,24.1298,24.1433,18000.0
2005-03-07 14:00:00,35.8,35.85,35.79,35.84,15800.0,24.15,24.1837,24.1433,24.177,15800.0
2005-03-07 14:05:00,35.82,35.83,35.79,35.79,14800.0,24.1635,24.1702,24.1433,24.1433,14800.0
2005-03-07 14:10:00,35.79,35.79,35.75,35.76,29600.0,24.1433,24.1433,24.1163,24.123,29600.0
2005-03-07 14:15:00,35.77,35.79,35.75,35.76,37200.0,24.1298,24.1433,24.1163,24.123,37200.0
2005-03-07 14:20:00,35.76,35.76,35.68,35.69,57800.0,24.123,24.123,24.0691,24.0758,57800.0
2005-03-07 14:25:00,35.69,35.71,35.65,35.66,29800.0,24.0758,24.0893,24.0488,24.0556,29800.0
2005-03-07 14:30:00,35.66,35.68,35.65,35.68,33200.0,24.0556,24.0691,24.0488,24.0691,33200.0
2005-03-07 14:35:00,35.69,35.69,35.66,35.66,20800.0,24.0758,24.0758,24.0556,24.0556,20800.0
2005-03-07 14:40:00,35.66,35.77,35.66,35.73,40000.0,24.0556,24.1298,24.0556,24.1028,40000.0
2005-03-07 14:45:00,35.74,35.77,35.74,35.75,35600.0,24.1095,24.1298,24.1095,24.1163,35600.0
2005-03-07 14:50:00,35.75,35.78,35.74,35.74,24000.0,24.1163,24.1365,24.1095,24.1095,24000.0
2005-03-07 14:55:00,35.74,35.77,35.72,35.77,18600.0,24.1095,24.1298,24.096,24.1298,18600.0
2005-03-07 15:00:00,35.77,35.79,35.74,35.74,32000.0,24.1298,24.1433,24.1095,24.1095,32000.0
2005-03-07 15:05:00,35.74,35.76,35.72,35.74,44000.0,24.1095,24.123,24.096,24.1095,44000.0
2005-03-07 15:10:00,35.74,35.76,35.74,35.75,21400.0,24.1095,24.123,24.1095,24.1163,21400.0
2005-03-07 15:15:00,35.75,35.77,35.74,35.75,21400.0,24.1163,24.1298,24.1095,24.1163,21400.0
2005-03-07 15:20:00,35.75,35.81,35.75,35.81,34600.0,24.1163,24.1568,24.1163,24.1568,34600.0
2005-03-07 15:25:00,35.81,35.82,35.77,35.79,42200.0,24.1568,24.1635,24.1298,24.1433,42200.0
2005-03-07 15:30:00,35.79,35.79,35.7,35.74,48600.0,24.1433,24.1433,24.0826,24.1095,48600.0
2005-03-07 15:35:00,35.74,35.79,35.73,35.76,71600.0,24.1095,24.1433,24.1028,24.123,71600.0
2005-03-07 15:40:00,35.77,35.83,35.76,35.8,51200.0,24.1298,24.1702,24.123,24.15,51200.0
2005-03-07 15:45:00,35.8,35.81,35.78,35.79,59000.0,24.15,24.1568,24.1365,24.1433,59000.0
2005-03-07 15:50:00,35.78,35.81,35.76,35.78,56000.0,24.1365,24.1568,24.123,24.1365,56000.0
2005-03-07 15:55:00,35.77,35.79,35.76,35.76,69200.0,24.1298,24.1433,24.123,24.123,69200.0
2005-03-08 09:30:00,35.69,35.7,35.6,35.65,45400.0,24.0758,24.0826,24.0151,24.0488,45400.0
2005-03-08 09:35:00,35.71,35.71,35.58,35.6,21000.0,24.0893,24.0893,24.0016,24.0151,21000.0
2005-03-08 09:40:00,35.6,35.7,35.59,35.65,37200.0,24.0151,24.0826,24.0083,24.0488,37200.0
2005-03-08 09:45:00,35.62,35.62,35.5,35.5,30800.0,24.0286,24.0286,23.9476,23.9476,30800.0
2005-03-08 09:50:00,35.5,35.63,35.48,35.63,34200.0,23.9476,24.0353,23.9341,24.0353,34200.0
2005-03-08 09:55:00,35.63,35.63,35.56,35.59,35000.0,24.0353,24.0353,23.9881,24.0083,35000.0
2005-03-08 10:00:00,35.6,35.6,35.5,35.5,27600.0,24.0151,24.0151,23.9476,23.9476,27600.0
2005-03-08 10:05:00,35.49,35.5,35.45,35.5,68800.0,23.9409,23.9476,23.9139,23.9476,68800.0
2005-03-08 10:10:00,35.5,35.6,35.5,35.59,42000.0,23.9476,24.0151,23.9476,24.0083,42000.0
2005-03-08 10:15:00,35.58,35.6,35.51,35.52,21600.0,24.0016,24.0151,23.9544,23.9611,21600.0
2005-03-08 10:20:00,35.54,35.57,35.51,35.52,18600.0,23.9746,23.9949,23.9544,23.9611,18600.0
2005-03-08 10:25:00,35.52,35.52,35.38,35.38,55800.0,23.9611,23.9611,23.8667,23.8667,55800.0
2005-03-08 10:30:00,35.38,35.42,35.37,35.37,47800.0,23.8667,23.8937,23.8599,23.8599,47800.0
2005-03-08 10:35:00,35.37,35.41,35.37,35.41,59400.0,23.8599,23.8869,23.8599,23.8869,59400.0
2005-03-08 10:40:00,35.41,35.49,35.4,35.48,31400.0,23.8869,23.9409,23.8802,23.9341,31400.0
2005-03-08 10:45:00,35.49,35.5,35.45,35.45,37800.0,23.9409,23.9476,23.9139,23.9139,37800.0
2005-03-08 10:50:00,35.45,35.45,35.44,35.45,33600.0,23.9139,23.9139,23.9072,23.9139,33600.0
2005-03-08 10:55:00,35.45,35.45,35.4,35.44,33800.0,23.9139,23.9139,23.8802,23.9072,33800.0
2005-03-08 11:00:00,35.43,35.44,35.4,35.43,41200.0,23.9004,23.9072,23.8802,23.9004,41200.0
2005-03-08 11:05:00,35.43,35.46,35.4,35.42,34200.0,23.9004,23.9207,23.8802,23.8937,34200.0
2005-03-08 11:10:00,35.42,35.42,35.4,35.4,61000.0,23.8937,23.8937,23.8802,23.8802,61000.0
2005-03-08 11:15:00,35.41,35.42,35.41,35.42,21800.0,23.8869,23.8937,23.8869,23.8937,21800.0
2005-03-08 11:20:00,35.42,35.43,35.38,35.4,78800.0,23.8937,23.9004,23.8667,23.8802,78800.0
2005-03-08 11:25:00,35.41,35.42,35.4,35.42,84000.0,23.8869,23.8937,23.8802,23.8937,84000.0
2005-03-08 11:30:00,35.42,35.42,35.41,35.42,35600.0,23.8937,23.8937,23.8869,23.8937,35600.0
2005-03-08 11:35:00,35.42,35.49,35.42,35.49,72600.0,23.8937,23.9409,23.8937,23.9409,72600.0
2005-03-08 11:40:00,35.49,35.56,35.49,35.5,97200.0,23.9409,23.9881,23.9409,23.9476,97200.0
2005-03-08 11:45:00,35.5,35.5,35.48,35.49,21200.0,23.9476,23.9476,23.9341,23.9409,21200.0
2005-03-08 11:50:00,35.51,35.51,35.48,35.51,29200.0,23.9544,23.9544,23.9341,23.9544,29200.0
2005-03-08 11:55:00,35.51,35.52,35.49,35.51,20400.0,23.9544,23.9611,23.9409,23.9544,20400.0
2005-03-08 12:00:00,35.49,35.54,35.49,35.51,20800.0,23.9409,23.9746,23.9409,23.9544,20800.0
2005-03-08 12:05:00,35.52,35.6,35.51,35.59,39200.0,23.9611,24.0151,23.9544,24.0083,39200.0
2005-03-08 12:10:00,35.59,35.59,35.52,35.55,22800.0,24.0083,24.0083,23.9611,23.9814,22800.0
2005-03-08 12:15:00,35.54,35.57,35.53,35.55,12000.0,23.9746,23.9949,23.9679,23.9814,12000.0
2005-03-08 12:20:00,35.55,35.6,35.55,35.6,3800.0,23.9814,24.0151,23.9814,24.0151,3800.0
2005-03-08 12:25:00,35.63,35.63,35.6,35.6,32000.0,24.0353,24.0353,24.0151,24.0151,32000.0
2005-03-08 12:30:00,35.6,35.62,35.6,35.6,16000.0,24.0151,24.0286,24.0151,24.0151,16000.0
2005-03-08 12:35:00,35.6,35.62,35.56,35.62,39800.0,24.0151,24.0286,23.9881,24.0286,39800.0
2005-03-08 12:40:00,35.61,35.62,35.58,35.59,20400.0,24.0218,24.0286,24.0016,24.0083,20400.0
2005-03-08 12:45:00,35.59,35.62,35.59,35.62,46800.0,24.0083,24.0286,24.0083,24.0286,46800.0
2005-03-08 12:50:00,35.61,35.62,35.6,35.6,9600.0,24.0218,24.0286,24.0151,24.0151,9600.0
2005-03-08 12:55:00,35.6,35.6,35.59,35.59,10200.0,24.0151,24.0151,24.0083,24.0083,10200.0
2005-03-08 13:00:00,35.6,35.63,35.6,35.63,42400.0,24.0151,24.0353,24.0151,24.0353,42400.0
2005-03-08 13:05:00,35.63,35.67,35.63,35.65,86200.0,24.0353,24.0623,24.0353,24.0488,86200.0
2005-03-08 13:10:00,35.66,35.66,35.63,35.65,13400.0,24.0556,24.0556,24.0353,24.0488,13400.0
2005-03-08 13:15:00,35.65,35.71,35.63,35.71,74200.0,24.0488,24.0893,24.0353,24.0893,74200.0
2005-03-08 13:20:00,35.73,35.73,35.68,35.69,14600.0,24.1028,24.1028,24.0691,24.0758,14600.0
2005-03-08 13:25:00,35.69,35.72,35.68,35.7,48000.0,24.0758,24.096,24.0691,24.0826,48000.0
2005-03-08 13:30:00,35.72,35.72,35.7,35.7,25800.0,24.096,24.096,24.0826,24.0826,25800.0
2005-03-08 13:35:00,35.7,35.72,35.69,35.7,17200.0,24.0826,24.096,24.0758,24.0826,17200.0
2005-03-08 13:40:00,35.71,35.75,35.7,35.75,30600.0,24.0893,24.1163,24.0826,24.1163,30600.0
2005-03-08 13:45:00,35.73,35.74,35.71,35.72,19200.0,24.1028,24.1095,24.0893,24.096,19200.0
2005-03-08 13:50:00,35.72,35.72,35.67,35.68,19000.0,24.096,24.096,24.0623,24.0691,19000.0
2005-03-08 13:55:00,35.69,35.71,35.67,35.67,26800.0,24.0758,24.0893,24.0623,24.0623,26800.0
2005-03-08 14:00:00,35.67,35.68,35.63,35.65,30800.0,24.0623,24.0691,24.0353,24.0488,30800.0
2005-03-08 14:05:00,35.68,35.71,35.67,35.7,17400.0,24.0691,24.0893,24.0623,24.0826,17400.0
2005-03-08 14:10:00,35.73,35.78,35.69,35.71,29800.0,24.1028,24.1365,24.0758,24.0893,29800.0
2005-03-08 14:15:00,35.73,35.74,35.68,35.69,11200.0,24.1028,24.1095,24.0691,24.0758,11200.0
2005-03-08 14:20:00,35.7,35.8,35.7,35.77,22800.0,24.0826,24.15,24.0826,24.1298,22800.0
2005-03-08 14:25:00,35.76,35.81,35.76,35.81,40000.0,24.123,24.1568,24.123,24.1568,40000.0
2005-03-08 14:30:00,35.82,35.85,35.8,35.85,49200.0,24.1635,24.1837,24.15,24.1837,49200.0
2005-03-08 14:35:00,35.85,35.93,35.85,35.9,69800.0,24.1837,24.2377,24.1837,24.2175,69800.0
2005-03-08 14:40:00,35.9,35.9,35.81,35.81,37200.0,24.2175,24.2175,24.1568,24.1568,37200.0
2005-03-08 14:45:00,35.81,35.82,35.79,35.79,11200.0,24.1568,24.1635,24.1433,24.1433,11200.0
2005-03-08 14:50:00,35.79,35.85,35.77,35.82,40600.0,24.1433,24.1837,24.1298,24.1635,40600.0
2005-03-08 14:55:00,35.82,35.83,35.75,35.76,30600.0,24.1635,24.1702,24.1163,24.123,30600.0
2005-03-08 15:00:00,35.77,35.77,35.75,35.76,25800.0,24.1298,24.1298,24.1163,24.123,25800.0
2005-03-08 15:05:00,35.77,35.77,35.75,35.76,15800.0,24.1298,24.1298,24.1163,24.123,15800.0
2005-03-08 15:10:00,35.76,35.76,35.74,35.74,24200.0,24.123,24.123,24.1095,24.1095,24200.0
2005-03-08 15:15:00,35.75,35.83,35.75,35.82,19600.0,24.1163,24.1702,24.1163,24.1635,19600.0
2005-03-08 15:20:00,35.82,35.85,35.81,35.82,26600.0,24.1635,24.1837,24.1568,24.1635,26600.0
2005-03-08 15:25:00,35.83,35.83,35.77,35.8,17800.0,24.1702,24.1702,24.1298,24.15,17800.0
2005-03-08 15:30:00,35.8,35.8,35.75,35.77,27800.0,24.15,24.15,24.1163,24.1298,27800.0
2005-03-08 15:35:00,35.77,35.77,35.65,35.65,28400.0,24.1298,24.1298,24.0488,24.0488,28400.0
2005-03-08 15:40:00,35.65,35.67,35.65,35.66,29000.0,24.0488,24.0623,24.0488,24.0556,29000.0
2005-03-08 15:45:00,35.59,35.71,35.59,35.71,44000.0,24.0083,24.0893,24.0083,24.0893,44000.0
2005-03-08 15:50:00,35.71,35.74,35.62,35.63,36000.0,24.0893,24.1095,24.0286,24.0353,36000.0
2005-03-08 15:55:00,35.63,35.67,35.62,35.63,42400.0,24.0353,24.0623,24.0286,24.0353,42400.0
2005-03-09 09:30:00,35.66,35.66,35.6,35.6,50800.0,24.0556,24.0556,24.0151,24.0151,50800.0
2005-03-09 09:35:00,35.66,35.66,35.49,35.49,31400.0,24.0556,24.0556,23.9409,23.9409,31400.0
2005-03-09 09:40:00,35.49,35.63,35.44,35.47,35000.0,23.9409,24.0353,23.9072,23.9274,35000.0
2005-03-09 09:45:00,35.62,35.62,35.34,35.38,54200.0,24.0286,24.0286,23.8397,23.8667,54200.0
2005-03-09 09:50:00,35.38,35.5,35.35,35.46,53200.0,23.8667,23.9476,23.8464,23.9207,53200.0
2005-03-09 09:55:00,35.44,35.47,35.31,35.35,52000.0,23.9072,23.9274,23.8195,23.8464,52000.0
2005-03-09 10:00:00,35.38,35.44,35.33,35.44,34200.0,23.8667,23.9072,23.833,23.9072,34200.0
2005-03-09 10:05:00,35.45,35.45,35.26,35.26,33600.0,23.9139,23.9139,23.7857,23.7857,33600.0
2005-03-09 10:10:00,35.24,35.25,35.08,35.09,72800.0,23.7722,23.779,23.6643,23.6711,72800.0
2005-03-09 10:15:00,35.09,35.2,35.09,35.19,64800.0,23.6711,23.7453,23.6711,23.7385,64800.0
2005-03-09 10:20:00,35.19,35.26,35.18,35.26,49400.0,23.7385,23.7857,23.7318,23.7857,49400.0
2005-03-09 10:25:00,35.26,35.33,35.25,35.32,38200.0,23.7857,23.833,23.779,23.8262,38200.0
2005-03-09 10:30:00,35.34,35.55,35.31,35.55,73600.0,23.8397,23.9814,23.8195,23.9814,73600.0
2005-03-09 10:35:00,35.56,35.56,35.4,35.43,53400.0,23.9881,23.9881,23.8802,23.9004,53400.0
2005-03-09 10:40:00,35.43,35.43,35.37,35.38,49800.0,23.9004,23.9004,23.8599,23.8667,49800.0
2005-03-09 10:45:00,35.37,35.41,35.35,35.38,23400.0,23.8599,23.8869,23.8464,23.8667,23400.0
2005-03-09 10:50:00,35.4,35.45,35.37,35.38,67200.0,23.8802,23.9139,23.8599,23.8667,67200.0
2005-03-09 10:55:00,35.38,35.38,35.3,35.3,24400.0,23.8667,23.8667,23.8127,23.8127,24400.0
2005-03-09 11:00:00,35.31,35.35,35.31,35.32,20000.0,23.8195,23.8464,23.8195,23.8262,20000.0
2005-03-09 11:05:00,35.32,35.34,35.31,35.32,19000.0,23.8262,23.8397,23.8195,23.8262,19000.0
2005-03-09 11:10:00,35.33,35.41,35.32,35.38,78400.0,23.833,23.8869,23.8262,23.8667,78400.0
2005-03-09 11:15:00,35.39,35.4,35.34,35.38,36800.0,23.8734,23.8802,23.8397,23.8667,36800.0
2005-03-09 11:20:00,35.38,35.42,35.38,35.39,47200.0,23.8667,23.8937,23.8667,23.8734,47200.0
2005-03-09 11:25:00,35.39,35.4,35.31,35.31,25400.0,23.8734,23.8802,23.8195,23.8195,25400.0
2005-03-09 11:30:00,35.29,35.3,35.22,35.24,49400.0,23.806,23.8127,23.7588,23.7722,49400.0
2005-03-09 11:35:00,35.24,35.26,35.21,35.21,44800.0,23.7722,23.7857,23.752,23.752,44800.0
2005-03-09 11:40:00,35.22,35.25,35.22,35.24,38600.0,23.7588,23.779,23.7588,23.7722,38600.0
2005-03-09 11:45:00,35.24,35.24,35.16,35.18,85400.0,23.7722,23.7722,23.7183,23.7318,85400.0
2005-03-09 11:50:00,35.18,35.19,35.15,35.17,56400.0,23.7318,23.7385,23.7115,23.725,56400.0
2005-03-09 11:55:00,35.21,35.24,35.09,35.1,71600.0,23.752,23.7722,23.6711,23.6778,71600.0
2005-03-09 12:00:00,35.11,35.12,35.06,35.09,65600.0,23.6846,23.6913,23.6508,23.6711,65600.0
2005-03-09 12:05:00,35.08,35.12,35.07,35.1,40000.0,23.6643,23.6913,23.6576,23.6778,40000.0
2005-03-09 12:10:00,35.1,35.13,35.1,35.12,27400.0,23.6778,23.698,23.6778,23.6913,27400.0
2005-03-09 12:15:00,35.12,35.12,35.02,35.09,62200.0,23.6913,23.6913,23.6238,23.6711,62200.0
2005-03-09 12:20:00,35.1,35.1,35.06,35.06,14800.0,23.6778,23.6778,23.6508,23.6508,14800.0
2005-03-09 12:25:00,35.06,35.1,35.06,35.09,17200.0,23.6508,23.6778,23.6508,23.6711,17200.0
2005-03-09 12:30:00,35.09,35.16,35.09,35.12,76800.0,23.6711,23.7183,23.6711,23.6913,76800.0
2005-03-09 12:35:00,35.13,35.13,35.09,35.1,50600.0,23.698,23.698,23.6711,23.6778,50600.0
2005-03-09 12:40:00,35.1,35.11,35.07,35.08,56200.0,23.6778,23.6846,23.6576,23.6643,56200.0
2005-03-09 12:45:00,35.08,35.1,35.07,35.07,25800.0,23.6643,23.6778,23.6576,23.6576,25800.0
2005-03-09 12:50:00,35.06,35.06,34.94,34.98,78600.0,23.6508,23.6508,23.5699,23.5969,78600.0
2005-03-09 12:55:00,34.97,34.97,34.92,34.92,45000.0,23.5901,23.5901,23.5564,23.5564,45000.0
2005-03-09 13:00:00,34.92,35.01,34.92,34.98,69000.0,23.5564,23.6171,23.5564,23.5969,69000.0
2005-03-09 13:05:00,34.96,34.98,34.95,34.96,23800.0,23.5834,23.5969,23.5766,23.5834,23800.0
2005-03-09 13:10:00,34.96,34.99,34.96,34.99,29800.0,23.5834,23.6036,23.5834,23.6036,29800.0
2005-03-09 13:15:00,34.99,35.01,34.98,34.98,61000.0,23.6036,23.6171,23.5969,23.5969,61000.0
2005-03-09 13:20:00,34.98,35.02,34.97,34.97,40200.0,23.5969,23.6238,23.5901,23.5901,40200.0
2005-03-09 13:25:00,34.97,34.98,34.94,34.98,23600.0,23.5901,23.5969,23.5699,23.5969,23600.0
2005-03-09 13:30:00,34.98,35.02,34.98,34.99,32800.0,23.5969,23.6238,23.5969,23.6036,32800.0
2005-03-09 13:35:00,34.99,35.02,34.98,35.01,24400.0,23.6036,23.6238,23.5969,23.6171,24400.0
2005-03-09 13:40:00,35.01,35.01,34.98,34.98,30800.0,23.6171,23.6171,23.5969,23.5969,30800.0
2005-03-09 13:45:00,34.99,35.01,34.99,35.0,26200.0,23.6036,23.6171,23.6036,23.6103,26200.0
2005-03-09 13:50:00,35.02,35.02,34.96,34.99,43400.0,23.6238,23.6238,23.5834,23.6036,43400.0
2005-03-09 13:55:00,34.98,35.02,34.98,35.02,62600.0,23.5969,23.6238,23.5969,23.6238,62600.0
2005-03-09 14:00:00,35.04,35.11,35.03,35.06,88200.0,23.6373,23.6846,23.6306,23.6508,88200.0
2005-03-09 14:05:00,35.07,35.08,35.02,35.03,29800.0,23.6576,23.6643,23.6238,23.6306,29800.0
2005-03-09 14:10:00,35.02,35.03,34.98,35.01,40000.0,23.6238,23.6306,23.5969,23.6171,40000.0
2005-03-09 14:15:00,35.02,35.05,34.99,35.02,42000.0,23.6238,23.6441,23.6036,23.6238,42000.0
2005-03-09 14:20:00,35.02,35.02,34.96,34.98,22200.0,23.6238,23.6238,23.5834,23.5969,22200.0
2005-03-09 14:25:00,34.99,35.0,34.93,35.0,30200.0,23.6036,23.6103,23.5631,23.6103,30200.0
2005-03-09 14:30:00,35.0,35.05,34.99,35.05,73600.0,23.6103,23.6441,23.6036,23.6441,73600.0
2005-03-09 14:35:00,35.05,35.07,35.02,35.02,60600.0,23.6441,23.6576,23.6238,23.6238,60600.0
2005-03-09 14:40:00,35.02,35.07,35.02,35.05,44600.0,23.6238,23.6576,23.6238,23.6441,44600.0
2005-03-09 14:45:00,35.05,35.05,35.02,35.04,21000.0,23.6441,23.6441,23.6238,23.6373,21000.0
2005-03-09 14:50:00,35.05,35.05,35.03,35.04,13600.0,23.6441,23.6441,23.6306,23.6373,13600.0
2005-03-09 14:55:00,35.03,35.04,35.02,35.04,27400.0,23.6306,23.6373,23.6238,23.6373,27400.0
2005-03-09 15:00:00,35.04,35.04,34.99,35.01,49800.0,23.6373,23.6373,23.6036,23.6171,49800.0
2005-03-09 15:05:00,35.01,35.02,34.98,34.99,37600.0,23.6171,23.6238,23.5969,23.6036,37600.0
2005-03-09 15:10:00,34.99,35.02,34.95,34.95,74400.0,23.6036,23.6238,23.5766,23.5766,74400.0
2005-03-09 15:15:00,34.95,34.99,34.94,34.99,79800.0,23.5766,23.6036,23.5699,23.6036,79800.0
2005-03-09 15:20:00,35.0,35.02,34.99,34.99,38600.0,23.6103,23.6238,23.6036,23.6036,38600.0
2005-03-09 15:25:00,34.99,35.0,34.98,34.98,37800.0,23.6036,23.6103,23.5969,23.5969,37800.0
2005-03-09 15:30:00,34.98,34.98,34.94,34.95,95000.0,23.5969,23.5969,23.5699,23.5766,95000.0
2005-03-09 15:35:00,34.95,34.97,34.92,34.92,55000.0,23.5766,23.5901,23.5564,23.5564,55000.0
2005-03-09 15:40:00,34.92,34.92,34.9,34.9,44400.0,23.5564,23.5564,23.5429,23.5429,44400.0
2005-03-09 15:45:00,34.9,34.91,34.84,34.85,74200.0,23.5429,23.5496,23.5024,23.5092,74200.0
2005-03-09 15:50:00,34.85,34.85,34.76,34.81,114800.0,23.5092,23.5092,23.4484,23.4822,114800.0
2005-03-09 15:55:00,34.81,34.88,34.77,34.88,74400.0,23.4822,23.5294,23.4552,23.5294,74400.0
2005-03-10 09:30:00,34.93,34.98,34.91,34.96,47800.0,23.5631,23.5969,23.5496,23.5834,47800.0
2005-03-10 09:35:00,34.96,34.96,34.88,34.88,56400.0,23.5834,23.5834,23.5294,23.5294,56400.0
2005-03-10 09:40:00,34.84,34.92,34.83,34.92,51400.0,23.5024,23.5564,23.4957,23.5564,51400.0
2005-03-10 09:45:00,34.92,34.95,34.82,34.84,69800.0,23.5564,23.5766,23.4889,23.5024,69800.0
2005-03-10 09:50:00,34.83,34.93,34.82,34.88,70800.0,23.4957,23.5631,23.4889,23.5294,70800.0
2005-03-10 09:55:00,34.88,34.96,34.88,34.96,32800.0,23.5294,23.5834,23.5294,23.5834,32800.0
2005-03-10 10:00:00,34.96,34.97,34.93,34.94,33200.0,23.5834,23.5901,23.5631,23.5699,33200.0
2005-03-10 10:05:00,34.95,34.98,34.94,34.95,23400.0,23.5766,23.5969,23.5699,23.5766,23400.0
2005-03-10 10:10:00,34.96,34.96,34.86,34.9,29400.0,23.5834,23.5834,23.5159,23.5429,29400.0
2005-03-10 10:15:00,34.85,34.85,34.77,34.8,49200.0,23.5092,23.5092,23.4552,23.4754,49200.0
2005-03-10 10:20:00,34.8,34.81,34.77,34.78,58400.0,23.4754,23.4822,23.4552,23.4619,58400.0
2005-03-10 10:25:00,34.78,34.8,34.74,34.74,72400.0,23.4619,23.4754,23.435,23.435,72400.0
2005-03-10 10:30:00,34.73,34.75,34.7,34.73,43800.0,23.4282,23.4417,23.408,23.4282,43800.0
2005-03-10 10:35:00,34.73,34.73,34.67,34.72,39800.0,23.4282,23.4282,23.3877,23.4215,39800.0
2005-03-10 10:40:00,34.69,34.72,34.66,34.71,26800.0,23.4012,23.4215,23.381,23.4147,26800.0
2005-03-10 10:45:00,34.72,34.77,34.72,34.74,53600.0,23.4215,23.4552,23.4215,23.435,53600.0
2005-03-10 10:50:00,34.74,34.74,34.7,34.73,39000.0,23.435,23.435,23.408,23.4282,39000.0
2005-03-10 10:55:00,34.72,34.73,34.7,34.71,32600.0,23.4215,23.4282,23.408,23.4147,32600.0
2005-03-10 11:00:00,34.7,34.71,34.65,34.65,34600.0,23.408,23.4147,23.3742,23.3742,34600.0
2005-03-10 11:05:00,34.65,34.65,34.57,34.58,49000.0,23.3742,23.3742,23.3203,23.327,49000.0
2005-03-10 11:10:00,34.58,34.59,34.52,34.54,62800.0,23.327,23.3338,23.2865,23.3,62800.0
2005-03-10 11:15:00,34.54,34.54,34.46,34.49,76800.0,23.3,23.3,23.2461,23.2663,76800.0
2005-03-10 11:20:00,34.49,34.5,34.41,34.47,78600.0,23.2663,23.2731,23.2123,23.2528,78600.0
2005-03-10 11:25:00,34.47,34.49,34.45,34.47,54200.0,23.2528,23.2663,23.2393,23.2528,54200.0
2005-03-10 11:30:00,34.47,34.47,34.4,34.4,30400.0,23.2528,23.2528,23.2056,23.2056,30400.0
2005-03-10 11:35:00,34.4,34.4,34.3,34.3,63800.0,23.2056,23.2056,23.1381,23.1381,63800.0
2005-03-10 11:40:00,34.29,34.3,34.23,34.26,80000.0,23.1314,23.1381,23.0909,23.1112,80000.0
2005-03-10 11:45:00,34.27,34.33,34.27,34.33,91200.0,23.1179,23.1584,23.1179,23.1584,91200.0
2005-03-10 11:50:00,34.33,34.34,34.29,34.32,94000.0,23.1584,23.1651,23.1314,23.1516,94000.0
2005-03-10 11:55:00,34.32,34.33,34.3,34.33,65000.0,23.1516,23.1584,23.1381,23.1584,65000.0
2005-03-10 12:00:00,34.33,34.39,34.33,34.35,183400.0,23.1584,23.1989,23.1584,23.1719,183400.0
2005-03-10 12:05:00,34.35,34.38,34.35,34.36,56000.0,23.1719,23.1921,23.1719,23.1786,56000.0
2005-03-10 12:10:00,34.36,34.41,34.3,34.41,41800.0,23.1786,23.2123,23.1381,23.2123,41800.0
2005-03-10 12:15:00,34.44,34.46,34.43,34.46,204400.0,23.2326,23.2461,23.2258,23.2461,204400.0
2005-03-10 12:20:00,34.45,34.45,34.4,34.41,28400.0,23.2393,23.2393,23.2056,23.2123,28400.0
2005-03-10 12:25:00,34.41,34.41,34.37,34.39,63000.0,23.2123,23.2123,23.1854,23.1989,63000.0
2005-03-10 12:30:00,34.4,34.46,34.4,34.46,32800.0,23.2056,23.2461,23.2056,23.2461,32800.0
2005-03-10 12:35:00,34.46,34.49,34.46,34.48,11200.0,23.2461,23.2663,23.2461,23.2596,11200.0
2005-03-10 12:40:00,34.48,34.51,34.48,34.5,138000.0,23.2596,23.2798,23.2596,23.2731,138000.0
2005-03-10 12:45:00,34.5,34.51,34.49,34.51,36800.0,23.2731,23.2798,23.2663,23.2798,36800.0
2005-03-10 12:50:00,34.51,34.52,34.5,34.52,51200.0,23.2798,23.2865,23.2731,23.2865,51200.0
2005-03-10 12:55:00,34.52,34.52,34.5,34.51,35200.0,23.2865,23.2865,23.2731,23.2798,35200.0
2005-03-10 13:00:00,34.51,34.52,34.49,34.52,146000.0,23.2798,23.2865,23.2663,23.2865,146000.0
2005-03-10 13:05:00,34.52,34.54,34.52,34.52,59000.0,23.2865,23.3,23.2865,23.2865,59000.0
2005-03-10 13:10:00,34.52,34.55,34.52,34.53,48400.0,23.2865,23.3068,23.2865,23.2933,48400.0
2005-03-10 13:15:00,34.53,34.53,34.51,34.52,26000.0,23.2933,23.2933,23.2798,23.2865,26000.0
2005-03-10 13:20:00,34.52,34.54,34.52,34.53,49600.0,23.2865,23.3,23.2865,23.2933,49600.0
2005-03-10 13:25:00,34.54,34.58,34.53,34.58,126200.0,23.3,23.327,23.2933,23.327,126200.0
2005-03-10 13:30:00,34.58,34.62,34.57,34.62,96600.0,23.327,23.354,23.3203,23.354,96600.0
2005-03-10 13:35:00,34.6,34.65,34.6,34.65,94200.0,23.3405,23.3742,23.3405,23.3742,94200.0
2005-03-10 13:40:00,34.65,34.66,34.61,34.61,78600.0,23.3742,23.381,23.3473,23.3473,78600.0
2005-03-10 13:45:00,34.59,34.68,34.59,34.68,269200.0,23.3338,23.3945,23.3338,23.3945,269200.0
2005-03-10 13:50:00,34.68,34.69,34.63,34.63,71200.0,23.3945,23.4012,23.3608,23.3608,71200.0
2005-03-10 13:55:00,34.63,34.64,34.6,34.62,27000.0,23.3608,23.3675,23.3405,23.354,27000.0
2005-03-10 14:00:00,34.58,34.6,34.54,34.54,50800.0,23.327,23.3405,23.3,23.3,50800.0
2005-03-10 14:05:00,34.54,34.54,34.49,34.5,80000.0,23.3,23.3,23.2663,23.2731,80000.0
2005-03-10 14:10:00,34.5,34.54,34.47,34.49,69600.0,23.2731,23.3,23.2528,23.2663,69600.0
2005-03-10 14:15:00,34.49,34.52,34.49,34.49,48400.0,23.2663,23.2865,23.2663,23.2663,48400.0
2005-03-10 14:20:00,34.5,34.51,34.45,34.45,26800.0,23.2731,23.2798,23.2393,23.2393,26800.0
2005-03-10 14:25:00,34.46,34.46,34.43,34.43,21600.0,23.2461,23.2461,23.2258,23.2258,21600.0
2005-03-10 14:30:00,34.42,34.42,34.4,34.4,43800.0,23.2191,23.2191,23.2056,23.2056,43800.0
2005-03-10 14:35:00,34.38,34.4,34.38,34.39,16800.0,23.1921,23.2056,23.1921,23.1989,16800.0
2005-03-10 14:40:00,34.39,34.45,34.39,34.45,25200.0,23.1989,23.2393,23.1989,23.2393,25200.0
2005-03-10 14:45:00,34.45,34.48,34.43,34.46,54600.0,23.2393,23.2596,23.2258,23.2461,54600.0
2005-03-10 14:50:00,34.45,34.48,34.45,34.47,52800.0,23.2393,23.2596,23.2393,23.2528,52800.0
2005-03-10 14:55:00,34.47,34.49,34.45,34.48,63400.0,23.2528,23.2663,23.2393,23.2596,63400.0
2005-03-10 15:00:00,34.48,34.48,34.45,34.48,29000.0,23.2596,23.2596,23.2393,23.2596,29000.0
2005-03-10 15:05:00,34.48,34.48,34.45,34.45,46000.0,23.2596,23.2596,23.2393,23.2393,46000.0
2005-03-10 15:10:00,34.45,34.45,34.38,34.43,48000.0,23.2393,23.2393,23.1921,23.2258,48000.0
2005-03-10 15:15:00,34.43,34.45,34.42,34.45,57200.0,23.2258,23.2393,23.2191,23.2393,57200.0
2005-03-10 15:20:00,34.45,34.51,34.45,34.51,167400.0,23.2393,23.2798,23.2393,23.2798,167400.0
2005-03-10 15:25:00,34.52,34.54,34.51,34.54,57200.0,23.2865,23.3,23.2798,23.3,57200.0
2005-03-10 15:30:00,34.52,34.55,34.52,34.52,114600.0,23.2865,23.3068,23.2865,23.2865,114600.0
2005-03-10 15:35:00,34.53,34.53,34.49,34.49,68600.0,23.2933,23.2933,23.2663,23.2663,68600.0
2005-03-10 15:40:00,34.49,34.51,34.47,34.47,56200.0,23.2663,23.2798,23.2528,23.2528,56200.0
2005-03-10 15:45:00,34.47,34.48,34.44,34.48,68000.0,23.2528,23.2596,23.2326,23.2596,68000.0
2005-03-10 15:50:00,34.48,34.5,34.48,34.49,117600.0,23.2596,23.2731,23.2596,23.2663,117600.0
2005-03-10 15:55:00,34.49,34.51,34.48,34.49,143800.0,23.2663,23.2798,23.2596,23.2663,143800.0
2005-03-11 09:30:00,34.6,34.69,34.58,34.69,52000.0,23.3405,23.4012,23.327,23.4012,52000.0
2005-03-11 09:35:00,34.69,34.82,34.69,34.82,72200.0,23.4012,23.4889,23.4012,23.4889,72200.0
2005-03-11 09:40:00,34.83,34.93,34.83,34.87,94200.0,23.4957,23.5631,23.4957,23.5227,94200.0
2005-03-11 09:45:00,34.87,34.87,34.81,34.83,54400.0,23.5227,23.5227,23.4822,23.4957,54400.0
2005-03-11 09:50:00,34.84,34.85,34.82,34.84,143600.0,23.5024,23.5092,23.4889,23.5024,143600.0
2005-03-11 09:55:00,34.83,34.84,34.72,34.79,53600.0,23.4957,23.5024,23.4215,23.4687,53600.0
2005-03-11 10:00:00,34.79,34.8,34.77,34.78,69200.0,23.4687,23.4754,23.4552,23.4619,69200.0
2005-03-11 10:05:00,34.77,34.8,34.72,34.72,38800.0,23.4552,23.4754,23.4215,23.4215,38800.0
2005-03-11 10:10:00,34.72,34.74,34.71,34.72,34800.0,23.4215,23.435,23.4147,23.4215,34800.0
2005-03-11 10:15:00,34.7,34.7,34.6,34.6,31800.0,23.408,23.408,23.3405,23.3405,31800.0
2005-03-11 10:20:00,34.61,34.7,34.6,34.69,29800.0,23.3473,23.408,23.3405,23.4012,29800.0
2005-03-11 10:25:00,34.69,34.72,34.69,34.72,31000.0,23.4012,23.4215,23.4012,23.4215,31000.0
2005-03-11 10:30:00,34.72,34.72,34.62,34.62,59400.0,23.4215,23.4215,23.354,23.354,59400.0
2005-03-11 10:35:00,34.62,34.67,34.59,34.67,24800.0,23.354,23.3877,23.3338,23.3877,24800.0
2005-03-11 10:40:00,34.66,34.69,34.64,34.67,11400.0,23.381,23.4012,23.3675,23.3877,11400.0
2005-03-11 10:45:00,34.66,34.67,34.64,34.67,16200.0,23.381,23.3877,23.3675,23.3877,16200.0
2005-03-11 10:50:00,34.66,34.66,34.53,34.57,67200.0,23.381,23.381,23.2933,23.3203,67200.0
2005-03-11 10:55:00,34.57,34.6,34.51,34.57,32200.0,23.3203,23.3405,23.2798,23.3203,32200.0
2005-03-11 11:00:00,34.56,34.56,34.51,34.51,51000.0,23.3135,23.3135,23.2798,23.2798,51000.0
2005-03-11 11:05:00,34.51,34.6,34.46,34.6,72000.0,23.2798,23.3405,23.2461,23.3405,72000.0
2005-03-11 11:10:00,34.6,34.65,34.59,34.62,18400.0,23.3405,23.3742,23.3338,23.354,18400.0
2005-03-11 11:15:00,34.62,34.66,34.6,34.66,40200.0,23.354,23.381,23.3405,23.381,40200.0
2005-03-11 11:20:00,34.66,34.66,34.62,34.63,23400.0,23.381,23.381,23.354,23.3608,23400.0
2005-03-11 11:25:00,34.63,34.63,34.58,34.63,33200.0,23.3608,23.3608,23.327,23.3608,33200.0
2005-03-11 11:30:00,34.65,34.66,34.61,34.63,22000.0,23.3742,23.381,23.3473,23.3608,22000.0
2005-03-11 11:35:00,34.63,34.68,34.62,34.66,71400.0,23.3608,23.3945,23.354,23.381,71400.0
2005-03-11 11:40:00,34.66,34.68,34.63,34.63,24200.0,23.381,23.3945,23.3608,23.3608,24200.0
2005-03-11 11:45:00,34.65,34.68,34.65,34.66,11400.0,23.3742,23.3945,23.3742,23.381,11400.0
2005-03-11 11:50:00,34.67,34.7,34.66,34.7,50800.0,23.3877,23.408,23.381,23.408,50800.0
2005-03-11 11:55:00,34.7,34.7,34.61,34.61,29000.0,23.408,23.408,23.3473,23.3473,29000.0
2005-03-11 12:00:00,34.61,34.62,34.58,34.6,32000.0,23.3473,23.354,23.327,23.3405,32000.0
2005-03-11 12:05:00,34.55,34.57,34.55,34.56,452600.0,23.3068,23.3203,23.3068,23.3135,452600.0
2005-03-11 12:10:00,34.56,34.59,34.55,34.59,19400.0,23.3135,23.3338,23.3068,23.3338,19400.0
2005-03-11 12:15:00,34.58,34.6,34.58,34.58,36600.0,23.327,23.3405,23.327,23.327,36600.0
2005-03-11 12:20:00,34.59,34.6,34.58,34.6,37200.0,23.3338,23.3405,23.327,23.3405,37200.0
2005-03-11 12:25:00,34.6,34.63,34.6,34.61,13000.0,23.3405,23.3608,23.3405,23.3473,13000.0
2005-03-11 12:30:00,34.62,34.63,34.6,34.61,14000.0,23.354,23.3608,23.3405,23.3473,14000.0
2005-03-11 12:35:00,34.61,34.61,34.6,34.6,20200.0,23.3473,23.3473,23.3405,23.3405,20200.0
2005-03-11 12:40:00,34.6,34.63,34.6,34.63,21200.0,23.3405,23.3608,23.3405,23.3608,21200.0
2005-03-11 12:45:00,34.63,34.67,34.63,34.67,35200.0,23.3608,23.3877,23.3608,23.3877,35200.0
2005-03-11 12:50:00,34.67,34.67,34.65,34.65,21400.0,23.3877,23.3877,23.3742,23.3742,21400.0
2005-03-11 12:55:00,34.64,34.65,34.6,34.63,23600.0,23.3675,23.3742,23.3405,23.3608,23600.0
2005-03-11 13:00:00,34.63,34.65,34.6,34.64,30000.0,23.3608,23.3742,23.3405,23.3675,30000.0
2005-03-11 13:05:00,34.63,34.66,34.62,34.64,16200.0,23.3608,23.381,23.354,23.3675,16200.0
2005-03-11 13:10:00,34.64,34.67,34.64,34.67,86600.0,23.3675,23.3877,23.3675,23.3877,86600.0
2005-03-11 13:15:00,34.67,34.67,34.64,34.65,20000.0,23.3877,23.3877,23.3675,23.3742,20000.0
2005-03-11 13:20:00,34.65,34.67,34.65,34.67,9600.0,23.3742,23.3877,23.3742,23.3877,9600.0
2005-03-11 13:25:00,34.67,34.68,34.67,34.67,8400.0,23.3877,23.3945,23.3877,23.3877,8400.0
2005-03-11 13:30:00,34.67,34.68,34.65,34.66,27400.0,23.3877,23.3945,23.3742,23.381,27400.0
2005-03-11 13:35:00,34.66,34.67,34.63,34.67,8000.0,23.381,23.3877,23.3608,23.3877,8000.0
2005-03-11 13:40:00,34.66,34.66,34.57,34.57,34000.0,23.381,23.381,23.3203,23.3203,34000.0
2005-03-11 13:45:00,34.56,34.56,34.47,34.47,48600.0,23.3135,23.3135,23.2528,23.2528,48600.0
2005-03-11 13:50:00,34.48,34.55,34.45,34.55,53000.0,23.2596,23.3068,23.2393,23.3068,53000.0
2005-03-11 13:55:00,34.54,34.54,34.43,34.44,35600.0,23.3,23.3,23.2258,23.2326,35600.0
2005-03-11 14:00:00,34.43,34.57,34.4,34.55,60800.0,23.2258,23.3203,23.2056,23.3068,60800.0
2005-03-11 14:05:00,34.55,34.59,34.55,34.56,22800.0,23.3068,23.3338,23.3068,23.3135,22800.0
2005-03-11 14:10:00,34.58,34.63,34.58,34.63,14400.0,23.327,23.3608,23.327,23.3608,14400.0
2005-03-11 14:15:00,34.6,34.65,34.6,34.65,60200.0,23.3405,23.3742,23.3405,23.3742,60200.0
2005-03-11 14:20:00,34.64,34.64,34.62,34.63,13400.0,23.3675,23.3675,23.354,23.3608,13400.0
2005-03-11 14:25:00,34.63,34.66,34.62,34.63,25200.0,23.3608,23.381,23.354,23.3608,25200.0
2005-03-11 14:30:00,34.64,34.66,34.63,34.65,37600.0,23.3675,23.381,23.3608,23.3742,37600.0
2005-03-11 14:35:00,34.65,34.65,34.62,34.62,15800.0,23.3742,23.3742,23.354,23.354,15800.0
2005-03-11 14:40:00,34.62,34.63,34.59,34.59,18800.0,23.354,23.3608,23.3338,23.3338,18800.0
2005-03-11 14:45:00,34.6,34.64,34.6,34.63,24200.0,23.3405,23.3675,23.3405,23.3608,24200.0
2005-03-11 14:50:00,34.63,34.63,34.54,34.58,30000.0,23.3608,23.3608,23.3,23.327,30000.0
2005-03-11 14:55:00,34.57,34.63,34.54,34.63,32800.0,23.3203,23.3608,23.3,23.3608,32800.0
2005-03-11 15:00:00,34.63,34.63,34.52,34.53,35800.0,23.3608,23.3608,23.2865,23.2933,35800.0
2005-03-11 15:05:00,34.52,34.56,34.51,34.56,21600.0,23.2865,23.3135,23.2798,23.3135,21600.0
2005-03-11 15:10:00,34.56,34.62,34.56,34.6,23600.0,23.3135,23.354,23.3135,23.3405,23600.0
2005-03-11 15:15:00,34.6,34.62,34.58,34.58,30600.0,23.3405,23.354,23.327,23.327,30600.0
2005-03-11 15:20:00,34.58,34.62,34.58,34.62,32000.0,23.327,23.354,23.327,23.354,32000.0
2005-03-11 15:25:00,34.63,34.65,34.6,34.6,64000.0,23.3608,23.3742,23.3405,23.3405,64000.0
2005-03-11 15:30:00,34.6,34.6,34.56,34.58,43600.0,23.3405,23.3405,23.3135,23.327,43600.0
2005-03-11 15:35:00,34.58,34.65,34.58,34.63,42400.0,23.327,23.3742,23.327,23.3608,42400.0
2005-03-11 15:40:00,34.64,34.68,34.63,34.67,71800.0,23.3675,23.3945,23.3608,23.3877,71800.0
2005-03-11 15:45:00,34.67,34.68,34.63,34.64,87000.0,23.3877,23.3945,23.3608,23.3675,87000.0
2005-03-11 15:50:00,34.65,34.69,34.65,34.67,56200.0,23.3742,23.4012,23.3742,23.3877,56200.0
2005-03-11 15:55:00,34.67,34.69,34.67,34.69,90600.0,23.3877,23.4012,23.3877,23.4012,90600.0
2005-03-14 09:30:00,34.7,34.7,34.7,34.7,0.0,23.408,23.408,23.408,23.408,0.0
2005-03-14 09:35:00,34.6,34.61,34.46,34.49,84400.0,23.3405,23.3473,23.2461,23.2663,84400.0
2005-03-14 09:40:00,34.48,34.55,34.44,34.49,30600.0,23.2596,23.3068,23.2326,23.2663,30600.0
2005-03-14 09:45:00,34.49,34.57,34.49,34.56,41200.0,23.2663,23.3203,23.2663,23.3135,41200.0
2005-03-14 09:50:00,34.56,34.64,34.55,34.55,29200.0,23.3135,23.3675,23.3068,23.3068,29200.0
2005-03-14 09:55:00,34.56,34.57,34.44,34.5,39200.0,23.3135,23.3203,23.2326,23.2731,39200.0
2005-03-14 10:00:00,34.48,34.54,34.45,34.49,20800.0,23.2596,23.3,23.2393,23.2663,20800.0
2005-03-14 10:05:00,34.52,34.52,34.32,34.37,39800.0,23.2865,23.2865,23.1516,23.1854,39800.0
2005-03-14 10:10:00,34.38,34.4,34.35,34.35,24800.0,23.1921,23.2056,23.1719,23.1719,24800.0
2005-03-14 10:15:00,34.35,34.37,34.3,34.31,58000.0,23.1719,23.1854,23.1381,23.1449,58000.0
2005-03-14 10:20:00,34.32,34.34,34.32,34.32,25200.0,23.1516,23.1651,23.1516,23.1516,25200.0
2005-03-14 10:25:00,34.32,34.43,34.32,34.37,40000.0,23.1516,23.2258,23.1516,23.1854,40000.0
2005-03-14 10:30:00,34.38,34.49,34.38,34.48,51800.0,23.1921,23.2663,23.1921,23.2596,51800.0
2005-03-14 10:35:00,34.49,34.52,34.46,34.52,29400.0,23.2663,23.2865,23.2461,23.2865,29400.0
2005-03-14 10:40:00,34.5,34.54,34.49,34.52,37200.0,23.2731,23.3,23.2663,23.2865,37200.0
2005-03-14 10:45:00,34.52,34.52,34.44,34.45,30400.0,23.2865,23.2865,23.2326,23.2393,30400.0
2005-03-14 10:50:00,34.43,34.52,34.43,34.5,35600.0,23.2258,23.2865,23.2258,23.2731,35600.0
2005-03-14 10:55:00,34.5,34.51,34.49,34.49,21400.0,23.2731,23.2798,23.2663,23.2663,21400.0
2005-03-14 11:00:00,34.5,34.51,34.44,34.45,45800.0,23.2731,23.2798,23.2326,23.2393,45800.0
2005-03-14 11:05:00,34.45,34.46,34.4,34.42,59800.0,23.2393,23.2461,23.2056,23.2191,59800.0
2005-03-14 11:10:00,34.41,34.49,34.41,34.42,17000.0,23.2123,23.2663,23.2123,23.2191,17000.0
2005-03-14 11:15:00,34.41,34.49,34.39,34.49,15800.0,23.2123,23.2663,23.1989,23.2663,15800.0
2005-03-14 11:20:00,34.49,34.5,34.44,34.45,26600.0,23.2663,23.2731,23.2326,23.2393,26600.0
2005-03-14 11:25:00,34.45,34.48,34.45,34.48,19800.0,23.2393,23.2596,23.2393,23.2596,19800.0
2005-03-14 11:30:00,34.47,34.48,34.43,34.45,18200.0,23.2528,23.2596,23.2258,23.2393,18200.0
2005-03-14 11:35:00,34.45,34.46,34.44,34.44,2800.0,23.2393,23.2461,23.2326,23.2326,2800.0
2005-03-14 11:40:00,34.44,34.49,34.43,34.43,16000.0,23.2326,23.2663,23.2258,23.2258,16000.0
2005-03-14 11:45:00,34.43,34.44,34.4,34.43,6000.0,23.2258,23.2326,23.2056,23.2258,6000.0
2005-03-14 11:50:00,34.42,34.44,34.41,34.43,17000.0,23.2191,23.2326,23.2123,23.2258,17000.0
2005-03-14 11:55:00,34.44,34.44,34.38,34.38,32200.0,23.2326,23.2326,23.1921,23.1921,32200.0
2005-03-14 12:00:00,34.38,34.42,34.35,34.39,30000.0,23.1921,23.2191,23.1719,23.1989,30000.0
2005-03-14 12:05:00,34.39,34.43,34.35,34.42,33400.0,23.1989,23.2258,23.1719,23.2191,33400.0
2005-03-14 12:10:00,34.42,34.46,34.38,34.4,22600.0,23.2191,23.2461,23.1921,23.2056,22600.0
2005-03-14 12:15:00,34.41,34.41,34.34,34.38,19200.0,23.2123,23.2123,23.1651,23.1921,19200.0
2005-03-14 12:20:00,34.37,34.42,34.36,34.41,9800.0,23.1854,23.2191,23.1786,23.2123,9800.0
2005-03-14 12:25:00,34.41,34.41,34.37,34.38,25600.0,23.2123,23.2123,23.1854,23.1921,25600.0
2005-03-14 12:30:00,34.38,34.41,34.35,34.41,9600.0,23.1921,23.2123,23.1719,23.2123,9600.0
2005-03-14 12:35:00,34.41,34.42,34.37,34.39,15800.0,23.2123,23.2191,23.1854,23.1989,15800.0
2005-03-14 12:40:00,34.38,34.41,34.35,34.4,12800.0,23.1921,23.2123,23.1719,23.2056,12800.0
2005-03-14 12:45:00,34.4,34.4,34.31,34.35,14800.0,23.2056,23.2056,23.1449,23.1719,14800.0
2005-03-14 12:50:00,34.35,34.42,34.35,34.42,14600.0,23.1719,23.2191,23.1719,23.2191,14600.0
2005-03-14 12:55:00,34.41,34.43,34.41,34.41,5800.0,23.2123,23.2258,23.2123,23.2123,5800.0
2005-03-14 13:00:00,34.4,34.4,34.34,34.35,33200.0,23.2056,23.2056,23.1651,23.1719,33200.0
2005-03-14 13:05:00,34.36,34.38,34.35,34.35,6400.0,23.1786,23.1921,23.1719,23.1719,6400.0
2005-03-14 13:10:00,34.35,34.38,34.33,34.33,62000.0,23.1719,23.1921,23.1584,23.1584,62000.0
2005-03-14 13:15:00,34.35,34.38,34.35,34.38,13600.0,23.1719,23.1921,23.1719,23.1921,13600.0
2005-03-14 13:20:00,34.38,34.38,34.28,34.29,34000.0,23.1921,23.1921,23.1246,23.1314,34000.0
2005-03-14 13:25:00,34.28,34.3,34.23,34.25,66400.0,23.1246,23.1381,23.0909,23.1044,66400.0
2005-03-14 13:30:00,34.24,34.26,34.23,34.23,38800.0,23.0977,23.1112,23.0909,23.0909,38800.0
2005-03-14 13:35:00,34.23,34.27,34.2,34.27,46200.0,23.0909,23.1179,23.0707,23.1179,46200.0
2005-03-14 13:40:00,34.27,34.3,34.26,34.27,14200.0,23.1179,23.1381,23.1112,23.1179,14200.0
2005-03-14 13:45:00,34.26,34.31,34.25,34.31,18200.0,23.1112,23.1449,23.1044,23.1449,18200.0
2005-03-14 13:50:00,34.32,34.32,34.26,34.26,15800.0,23.1516,23.1516,23.1112,23.1112,15800.0
2005-03-14 13:55:00,34.24,34.26,34.24,34.25,16400.0,23.0977,23.1112,23.0977,23.1044,16400.0
2005-03-14 14:00:00,34.28,34.32,34.25,34.31,46200.0,23.1246,23.1516,23.1044,23.1449,46200.0
2005-03-14 14:05:00,34.31,34.38,34.31,34.36,31000.0,23.1449,23.1921,23.1449,23.1786,31000.0
2005-03-14 14:10:00,34.36,34.38,34.34,34.35,22800.0,23.1786,23.1921,23.1651,23.1719,22800.0
2005-03-14 14:15:00,34.34,34.34,34.31,34.32,9000.0,23.1651,23.1651,23.1449,23.1516,9000.0
2005-03-14 14:20:00,34.33,34.33,34.28,34.28,13600.0,23.1584,23.1584,23.1246,23.1246,13600.0
2005-03-14 14:25:00,34.28,34.3,34.26,34.26,12200.0,23.1246,23.1381,23.1112,23.1112,12200.0
2005-03-14 14:30:00,34.27,34.27,34.24,34.27,14200.0,23.1179,23.1179,23.0977,23.1179,14200.0
2005-03-14 14:35:00,34.27,34.32,34.24,34.24,39200.0,23.1179,23.1516,23.0977,23.0977,39200.0
2005-03-14 14:40:00,34.27,34.27,34.23,34.23,29600.0,23.1179,23.1179,23.0909,23.0909,29600.0
2005-03-14 14:45:00,34.23,34.29,34.22,34.24,39200.0,23.0909,23.1314,23.0842,23.0977,39200.0
2005-03-14 14:50:00,34.25,34.25,34.2,34.2,25400.0,23.1044,23.1044,23.0707,23.0707,25400.0
2005-03-14 14:55:00,34.2,34.21,34.15,34.19,45600.0,23.0707,23.0774,23.037,23.0639,45600.0
2005-03-14 15:00:00,34.19,34.24,34.18,34.24,35400.0,23.0639,23.0977,23.0572,23.0977,35400.0
2005-03-14 15:05:00,34.24,34.27,34.24,34.24,31200.0,23.0977,23.1179,23.0977,23.0977,31200.0
2005-03-14 15:10:00,34.24,34.24,34.18,34.18,44400.0,23.0977,23.0977,23.0572,23.0572,44400.0
2005-03-14 15:15:00,34.18,34.23,34.18,34.19,53600.0,23.0572,23.0909,23.0572,23.0639,53600.0
2005-03-14 15:20:00,34.2,34.25,34.19,34.24,40600.0,23.0707,23.1044,23.0639,23.0977,40600.0
2005-03-14 15:25:00,34.24,34.25,34.24,34.25,55000.0,23.0977,23.1044,23.0977,23.1044,55000.0
2005-03-14 15:30:00,34.25,34.33,34.25,34.33,75800.0,23.1044,23.1584,23.1044,23.1584,75800.0
2005-03-14 15:35:00,34.33,34.34,34.24,34.24,71000.0,23.1584,23.1651,23.0977,23.0977,71000.0
2005-03-14 15:40:00,34.25,34.49,34.24,34.24,40400.0,23.1044,23.2663,23.0977,23.0977,40400.0
2005-03-14 15:45:00,34.24,34.27,34.24,34.27,66200.0,23.0977,23.1179,23.0977,23.1179,66200.0
2005-03-14 15:50:00,34.27,34.27,34.23,34.24,44800.0,23.1179,23.1179,23.0909,23.0977,44800.0
2005-03-14 15:55:00,34.24,34.27,34.24,34.25,101400.0,23.0977,23.1179,23.0977,23.1044,101400.0
2005-03-15 09:30:00,34.23,34.25,34.15,34.15,99400.0,23.0909,23.1044,23.037,23.037,99400.0
2005-03-15 09:35:00,34.13,34.15,34.1,34.13,118200.0,23.0235,23.037,23.0032,23.0235,118200.0
2005-03-15 09:40:00,34.12,34.2,34.1,34.19,100400.0,23.0167,23.0707,23.0032,23.0639,100400.0
2005-03-15 09:45:00,34.2,34.23,34.19,34.2,82000.0,23.0707,23.0909,23.0639,23.0707,82000.0
2005-03-15 09:50:00,34.2,34.23,34.18,34.22,93200.0,23.0707,23.0909,23.0572,23.0842,93200.0
2005-03-15 09:55:00,34.22,34.3,34.22,34.3,83800.0,23.0842,23.1381,23.0842,23.1381,83800.0
2005-03-15 10:00:00,34.3,34.35,34.18,34.19,165800.0,23.1381,23.1719,23.0572,23.0639,165800.0
2005-03-15 10:05:00,34.19,34.27,34.19,34.24,51800.0,23.0639,23.1179,23.0639,23.0977,51800.0
2005-03-15 10:10:00,34.26,34.28,34.21,34.25,45800.0,23.1112,23.1246,23.0774,23.1044,45800.0
2005-03-15 10:15:00,34.25,34.29,34.21,34.25,38600.0,23.1044,23.1314,23.0774,23.1044,38600.0
2005-03-15 10:20:00,34.26,34.27,34.23,34.26,22000.0,23.1112,23.1179,23.0909,23.1112,22000.0
2005-03-15 10:25:00,34.27,34.27,34.21,34.24,37400.0,23.1179,23.1179,23.0774,23.0977,37400.0
2005-03-15 10:30:00,34.24,34.25,34.2,34.21,41000.0,23.0977,23.1044,23.0707,23.0774,41000.0
2005-03-15 10:35:00,34.2,34.3,34.2,34.29,42200.0,23.0707,23.1381,23.0707,23.1314,42200.0
2005-03-15 10:40:00,34.31,34.31,34.28,34.29,45200.0,23.1449,23.1449,23.1246,23.1314,45200.0
2005-03-15 10:45:00,34.29,34.4,34.29,34.35,81800.0,23.1314,23.2056,23.1314,23.1719,81800.0
2005-03-15 10:50:00,34.35,34.44,34.35,34.43,78600.0,23.1719,23.2326,23.1719,23.2258,78600.0
2005-03-15 10:55:00,34.43,34.44,34.32,34.37,66800.0,23.2258,23.2326,23.1516,23.1854,66800.0
2005-03-15 11:00:00,34.37,34.41,34.36,34.39,73400.0,23.1854,23.2123,23.1786,23.1989,73400.0
2005-03-15 11:05:00,34.39,34.39,34.35,34.35,60800.0,23.1989,23.1989,23.1719,23.1719,60800.0
2005-03-15 11:10:00,34.35,34.4,34.33,34.4,82000.0,23.1719,23.2056,23.1584,23.2056,82000.0
2005-03-15 11:15:00,34.4,34.4,34.35,34.37,79000.0,23.2056,23.2056,23.1719,23.1854,79000.0
2005-03-15 11:20:00,34.36,34.36,34.32,34.32,29800.0,23.1786,23.1786,23.1516,23.1516,29800.0
2005-03-15 11:25:00,34.31,34.33,34.31,34.31,19000.0,23.1449,23.1584,23.1449,23.1449,19000.0
2005-03-15 11:30:00,34.31,34.32,34.27,34.32,33800.0,23.1449,23.1516,23.1179,23.1516,33800.0
2005-03-15 11:35:00,34.32,34.33,34.2,34.2,79600.0,23.1516,23.1584,23.0707,23.0707,79600.0
2005-03-15 11:40:00,34.2,34.22,34.15,34.2,66000.0,23.0707,23.0842,23.037,23.0707,66000.0
2005-03-15 11:45:00,34.18,34.21,34.15,34.19,44000.0,23.0572,23.0774,23.037,23.0639,44000.0
2005-03-15 11:50:00,34.19,34.23,34.17,34.18,54800.0,23.0639,23.0909,23.0504,23.0572,54800.0
2005-03-15 11:55:00,34.16,34.18,34.08,34.16,35400.0,23.0437,23.0572,22.9897,23.0437,35400.0
2005-03-15 12:00:00,34.15,34.15,34.06,34.09,56000.0,23.037,23.037,22.9762,22.9965,56000.0
2005-03-15 12:05:00,34.12,34.17,34.1,34.17,38200.0,23.0167,23.0504,23.0032,23.0504,38200.0
2005-03-15 12:10:00,34.17,34.17,34.1,34.15,36600.0,23.0504,23.0504,23.0032,23.037,36600.0
2005-03-15 12:15:00,34.15,34.18,34.15,34.16,12600.0,23.037,23.0572,23.037,23.0437,12600.0
2005-03-15 12:20:00,34.16,34.2,34.16,34.19,19600.0,23.0437,23.0707,23.0437,23.0639,19600.0
2005-03-15 12:25:00,34.19,34.23,34.19,34.21,54000.0,23.0639,23.0909,23.0639,23.0774,54000.0
2005-03-15 12:30:00,34.2,34.2,34.16,34.18,32400.0,23.0707,23.0707,23.0437,23.0572,32400.0
2005-03-15 12:35:00,34.17,34.19,34.15,34.17,11800.0,23.0504,23.0639,23.037,23.0504,11800.0
2005-03-15 12:40:00,34.18,34.18,34.1,34.13,33800.0,23.0572,23.0572,23.0032,23.0235,33800.0
2005-03-15 12:45:00,34.13,34.21,34.13,34.21,16600.0,23.0235,23.0774,23.0235,23.0774,16600.0
2005-03-15 12:50:00,34.21,34.21,34.13,34.13,53400.0,23.0774,23.0774,23.0235,23.0235,53400.0
2005-03-15 12:55:00,34.14,34.2,34.13,34.19,6800.0,23.0302,23.0707,23.0235,23.0639,6800.0
2005-03-15 13:00:00,34.19,34.21,34.18,34.19,34000.0,23.0639,23.0774,23.0572,23.0639,34000.0
2005-03-15 13:05:00,34.19,34.2,34.13,34.14,41600.0,23.0639,23.0707,23.0235,23.0302,41600.0
2005-03-15 13:10:00,34.13,34.18,34.13,34.18,37400.0,23.0235,23.0572,23.0235,23.0572,37400.0
2005-03-15 13:15:00,34.18,34.18,34.14,34.15,24000.0,23.0572,23.0572,23.0302,23.037,24000.0
2005-03-15 13:20:00,34.15,34.15,34.07,34.07,34200.0,23.037,23.037,22.983,22.983,34200.0
2005-03-15 13:25:00,34.1,34.11,34.09,34.11,11800.0,23.0032,23.01,22.9965,23.01,11800.0
2005-03-15 13:30:00,34.11,34.13,34.1,34.1,33000.0,23.01,23.0235,23.0032,23.0032,33000.0
2005-03-15 13:35:00,34.1,34.12,34.09,34.09,8400.0,23.0032,23.0167,22.9965,22.9965,8400.0
2005-03-15 13:40:00,34.09,34.12,34.09,34.12,13200.0,22.9965,23.0167,22.9965,23.0167,13200.0
2005-03-15 13:45:00,34.11,34.12,34.09,34.1,19000.0,23.01,23.0167,22.9965,23.0032,19000.0
2005-03-15 13:50:00,34.1,34.12,34.09,34.09,22400.0,23.0032,23.0167,22.9965,22.9965,22400.0
2005-03-15 13:55:00,34.09,34.13,34.09,34.09,20800.0,22.9965,23.0235,22.9965,22.9965,20800.0
2005-03-15 14:00:00,34.09,34.16,34.09,34.15,20800.0,22.9965,23.0437,22.9965,23.037,20800.0
2005-03-15 14:05:00,34.15,34.15,34.13,34.15,21800.0,23.037,23.037,23.0235,23.037,21800.0
2005-03-15 14:10:00,34.15,34.16,34.15,34.16,21200.0,23.037,23.0437,23.037,23.0437,21200.0
2005-03-15 14:15:00,34.16,34.16,34.13,34.13,39400.0,23.0437,23.0437,23.0235,23.0235,39400.0
2005-03-15 14:20:00,34.14,34.15,34.13,34.15,25800.0,23.0302,23.037,23.0235,23.037,25800.0
2005-03-15 14:25:00,34.15,34.17,34.15,34.17,19800.0,23.037,23.0504,23.037,23.0504,19800.0
2005-03-15 14:30:00,34.17,34.2,34.16,34.18,63400.0,23.0504,23.0707,23.0437,23.0572,63400.0
2005-03-15 14:35:00,34.18,34.2,34.17,34.19,19000.0,23.0572,23.0707,23.0504,23.0639,19000.0
2005-03-15 14:40:00,34.19,34.21,34.17,34.17,54800.0,23.0639,23.0774,23.0504,23.0504,54800.0
2005-03-15 14:45:00,34.16,34.17,34.13,34.16,81800.0,23.0437,23.0504,23.0235,23.0437,81800.0
2005-03-15 14:50:00,34.16,34.19,34.16,34.18,48000.0,23.0437,23.0639,23.0437,23.0572,48000.0
2005-03-15 14:55:00,34.18,34.2,34.14,34.14,64200.0,23.0572,23.0707,23.0302,23.0302,64200.0
2005-03-15 15:00:00,34.13,34.22,34.13,34.16,43800.0,23.0235,23.0842,23.0235,23.0437,43800.0
2005-03-15 15:05:00,34.15,34.18,34.15,34.18,38800.0,23.037,23.0572,23.037,23.0572,38800.0
2005-03-15 15:10:00,34.18,34.18,34.15,34.16,76000.0,23.0572,23.0572,23.037,23.0437,76000.0
2005-03-15 15:15:00,34.16,34.16,34.1,34.15,96200.0,23.0437,23.0437,23.0032,23.037,96200.0
2005-03-15 15:20:00,34.16,34.16,34.15,34.15,34800.0,23.0437,23.0437,23.037,23.037,34800.0
2005-03-15 15:25:00,34.15,34.2,34.14,34.2,29200.0,23.037,23.0707,23.0302,23.0707,29200.0
2005-03-15 15:30:00,34.2,34.2,34.16,34.17,53400.0,23.0707,23.0707,23.0437,23.0504,53400.0
2005-03-15 15:35:00,34.18,34.19,34.16,34.16,22000.0,23.0572,23.0639,23.0437,23.0437,22000.0
2005-03-15 15:40:00,34.16,34.16,34.12,34.13,47600.0,23.0437,23.0437,23.0167,23.0235,47600.0
2005-03-15 15:45:00,34.13,34.15,34.09,34.1,60000.0,23.0235,23.037,22.9965,23.0032,60000.0
2005-03-15 15:50:00,34.1,34.12,34.02,34.03,119600.0,23.0032,23.0167,22.9493,22.956,119600.0
2005-03-15 15:55:00,34.02,34.03,34.0,34.02,241400.0,22.9493,22.956,22.9358,22.9493,241400.0
2005-03-16 09:30:00,33.85,33.9,33.85,33.88,103200.0,22.8346,22.8683,22.8346,22.8548,103200.0
2005-03-16 09:35:00,33.92,34.02,33.91,33.99,51800.0,22.8818,22.9493,22.8751,22.929,51800.0
2005-03-16 09:40:00,33.99,33.99,33.88,33.88,111600.0,22.929,22.929,22.8548,22.8548,111600.0
2005-03-16 09:45:00,33.93,33.95,33.85,33.88,96600.0,22.8885,22.902,22.8346,22.8548,96600.0
2005-03-16 09:50:00,33.87,33.97,33.87,33.93,39200.0,22.8481,22.9155,22.8481,22.8885,39200.0
2005-03-16 09:55:00,33.94,33.98,33.93,33.97,70000.0,22.8953,22.9223,22.8885,22.9155,70000.0
2005-03-16 10:00:00,33.96,33.99,33.96,33.97,38400.0,22.9088,22.929,22.9088,22.9155,38400.0
2005-03-16 10:05:00,33.97,33.99,33.94,33.98,35000.0,22.9155,22.929,22.8953,22.9223,35000.0
2005-03-16 10:10:00,33.97,33.98,33.9,33.92,49600.0,22.9155,22.9223,22.8683,22.8818,49600.0
2005-03-16 10:15:00,33.92,33.95,33.92,33.95,43200.0,22.8818,22.902,22.8818,22.902,43200.0
2005-03-16 10:20:00,33.95,33.95,33.84,33.84,28800.0,22.902,22.902,22.8278,22.8278,28800.0
2005-03-16 10:25:00,33.83,33.85,33.83,33.85,38800.0,22.8211,22.8346,22.8211,22.8346,38800.0
2005-03-16 10:30:00,33.85,33.85,33.8,33.85,43800.0,22.8346,22.8346,22.8008,22.8346,43800.0
2005-03-16 10:35:00,33.85,33.88,33.7,33.73,42400.0,22.8346,22.8548,22.7334,22.7536,42400.0
2005-03-16 10:40:00,33.73,33.74,33.58,33.58,84400.0,22.7536,22.7604,22.6524,22.6524,84400.0
2005-03-16 10:45:00,33.57,33.66,33.57,33.6,46800.0,22.6457,22.7064,22.6457,22.6659,46800.0
2005-03-16 10:50:00,33.6,33.66,33.6,33.65,86000.0,22.6659,22.7064,22.6659,22.6997,86000.0
2005-03-16 10:55:00,33.65,33.68,33.59,33.62,61400.0,22.6997,22.7199,22.6592,22.6794,61400.0
2005-03-16 11:00:00,33.63,33.63,33.59,33.63,42000.0,22.6862,22.6862,22.6592,22.6862,42000.0
2005-03-16 11:05:00,33.62,33.65,33.54,33.6,75400.0,22.6794,22.6997,22.6255,22.6659,75400.0
2005-03-16 11:10:00,33.58,33.65,33.58,33.65,46000.0,22.6524,22.6997,22.6524,22.6997,46000.0
2005-03-16 11:15:00,33.65,33.69,33.58,33.6,55200.0,22.6997,22.7266,22.6524,22.6659,55200.0
2005-03-16 11:20:00,33.59,33.59,33.54,33.54,66800.0,22.6592,22.6592,22.6255,22.6255,66800.0
2005-03-16 11:25:00,33.51,33.55,33.49,33.54,93400.0,22.6052,22.6322,22.5917,22.6255,93400.0
2005-03-16 11:30:00,33.55,33.69,33.54,33.69,60800.0,22.6322,22.7266,22.6255,22.7266,60800.0
2005-03-16 11:35:00,33.69,33.72,33.66,33.7,31200.0,22.7266,22.7469,22.7064,22.7334,31200.0
2005-03-16 11:40:00,33.68,33.69,33.6,33.6,91000.0,22.7199,22.7266,22.6659,22.6659,91000.0
2005-03-16 11:45:00,33.6,33.65,33.6,33.65,21800.0,22.6659,22.6997,22.6659,22.6997,21800.0
2005-03-16 11:50:00,33.64,33.67,33.63,33.67,26000.0,22.6929,22.7132,22.6862,22.7132,26000.0
2005-03-16 11:55:00,33.66,33.69,33.66,33.68,33000.0,22.7064,22.7266,22.7064,22.7199,33000.0
2005-03-16 12:00:00,33.69,33.69,33.67,33.67,16400.0,22.7266,22.7266,22.7132,22.7132,16400.0
2005-03-16 12:05:00,33.67,33.77,33.67,33.73,35400.0,22.7132,22.7806,22.7132,22.7536,35400.0
2005-03-16 12:10:00,33.73,33.73,33.7,33.7,16800.0,22.7536,22.7536,22.7334,22.7334,16800.0
2005-03-16 12:15:00,33.71,33.74,33.71,33.74,15800.0,22.7401,22.7604,22.7401,22.7604,15800.0
2005-03-16 12:20:00,33.74,33.74,33.66,33.71,42800.0,22.7604,22.7604,22.7064,22.7401,42800.0
2005-03-16 12:25:00,33.71,33.74,33.7,33.74,12800.0,22.7401,22.7604,22.7334,22.7604,12800.0
2005-03-16 12:30:00,33.74,33.74,33.72,33.72,17400.0,22.7604,22.7604,22.7469,22.7469,17400.0
2005-03-16 12:35:00,33.71,33.74,33.71,33.74,12200.0,22.7401,22.7604,22.7401,22.7604,12200.0
2005-03-16 12:40:00,33.74,33.77,33.74,33.76,43600.0,22.7604,22.7806,22.7604,22.7739,43600.0
2005-03-16 12:45:00,33.76,33.8,33.75,33.76,20000.0,22.7739,22.8008,22.7671,22.7739,20000.0
2005-03-16 12:50:00,33.75,33.76,33.73,33.73,29000.0,22.7671,22.7739,22.7536,22.7536,29000.0
2005-03-16 12:55:00,33.73,33.79,33.73,33.79,24600.0,22.7536,22.7941,22.7536,22.7941,24600.0
2005-03-16 13:00:00,33.78,33.81,33.77,33.79,21400.0,22.7874,22.8076,22.7806,22.7941,21400.0
2005-03-16 13:05:00,33.78,33.8,33.77,33.79,16800.0,22.7874,22.8008,22.7806,22.7941,16800.0
2005-03-16 13:10:00,33.79,33.79,33.73,33.74,31000.0,22.7941,22.7941,22.7536,22.7604,31000.0
2005-03-16 13:15:00,33.74,33.74,33.73,33.73,21200.0,22.7604,22.7604,22.7536,22.7536,21200.0
2005-03-16 13:20:00,33.74,33.74,33.73,33.73,19000.0,22.7604,22.7604,22.7536,22.7536,19000.0
2005-03-16 13:25:00,33.73,33.73,33.66,33.67,45400.0,22.7536,22.7536,22.7064,22.7132,45400.0
2005-03-16 13:30:00,33.67,33.67,33.62,33.63,37800.0,22.7132,22.7132,22.6794,22.6862,37800.0
2005-03-16 13:35:00,33.63,33.63,33.6,33.63,37800.0,22.6862,22.6862,22.6659,22.6862,37800.0
2005-03-16 13:40:00,33.62,33.63,33.62,33.63,8600.0,22.6794,22.6862,22.6794,22.6862,8600.0
2005-03-16 13:45:00,33.63,33.63,33.61,33.61,44200.0,22.6862,22.6862,22.6727,22.6727,44200.0
2005-03-16 13:50:00,33.61,33.61,33.53,33.54,29600.0,22.6727,22.6727,22.6187,22.6255,29600.0
2005-03-16 13:55:00,33.54,33.58,33.54,33.56,22200.0,22.6255,22.6524,22.6255,22.6389,22200.0
2005-03-16 14:00:00,33.56,33.56,33.48,33.5,43200.0,22.6389,22.6389,22.585,22.5985,43200.0
2005-03-16 14:05:00,33.5,33.57,33.49,33.55,47400.0,22.5985,22.6457,22.5917,22.6322,47400.0
2005-03-16 14:10:00,33.55,33.55,33.53,33.54,141000.0,22.6322,22.6322,22.6187,22.6255,141000.0
2005-03-16 14:15:00,33.54,33.6,33.54,33.59,52400.0,22.6255,22.6659,22.6255,22.6592,52400.0
2005-03-16 14:20:00,33.59,33.6,33.57,33.57,15800.0,22.6592,22.6659,22.6457,22.6457,15800.0
2005-03-16 14:25:00,33.57,33.58,33.56,33.58,14000.0,22.6457,22.6524,22.6389,22.6524,14000.0
2005-03-16 14:30:00,33.57,33.62,33.55,33.62,43200.0,22.6457,22.6794,22.6322,22.6794,43200.0
2005-03-16 14:35:00,33.62,33.63,33.6,33.61,46400.0,22.6794,22.6862,22.6659,22.6727,46400.0
2005-03-16 14:40:00,33.62,33.62,33.59,33.6,41400.0,22.6794,22.6794,22.6592,22.6659,41400.0
2005-03-16 14:45:00,33.6,33.6,33.56,33.57,35400.0,22.6659,22.6659,22.6389,22.6457,35400.0
2005-03-16 14:50:00,33.56,33.58,33.54,33.56,56000.0,22.6389,22.6524,22.6255,22.6389,56000.0
2005-03-16 14:55:00,33.57,33.59,33.51,33.55,64000.0,22.6457,22.6592,22.6052,22.6322,64000.0
2005-03-16 15:00:00,33.52,33.52,33.49,33.49,33400.0,22.612,22.612,22.5917,22.5917,33400.0
2005-03-16 15:05:00,33.49,33.55,33.48,33.55,34200.0,22.5917,22.6322,22.585,22.6322,34200.0
2005-03-16 15:10:00,33.55,33.56,33.52,33.54,32200.0,22.6322,22.6389,22.612,22.6255,32200.0
2005-03-16 15:15:00,33.54,33.55,33.5,33.5,30600.0,22.6255,22.6322,22.5985,22.5985,30600.0
2005-03-16 15:20:00,33.5,33.5,33.43,33.44,46400.0,22.5985,22.5985,22.5513,22.558,46400.0
2005-03-16 15:25:00,33.43,33.54,33.43,33.54,111600.0,22.5513,22.6255,22.5513,22.6255,111600.0
2005-03-16 15:30:00,33.54,33.59,33.52,33.59,30600.0,22.6255,22.6592,22.612,22.6592,30600.0
2005-03-16 15:35:00,33.59,33.59,33.57,33.59,47000.0,22.6592,22.6592,22.6457,22.6592,47000.0
2005-03-16 15:40:00,33.59,33.6,33.59,33.6,41600.0,22.6592,22.6659,22.6592,22.6659,41600.0
2005-03-16 15:45:00,33.6,33.6,33.57,33.59,53800.0,22.6659,22.6659,22.6457,22.6592,53800.0
2005-03-16 15:50:00,33.59,33.6,33.58,33.6,67600.0,22.6592,22.6659,22.6524,22.6659,67600.0
2005-03-16 15:55:00,33.6,33.6,33.58,33.59,125800.0,22.6659,22.6659,22.6524,22.6592,125800.0
2005-03-17 09:30:00,33.7,33.7,33.59,33.61,63000.0,22.7334,22.7334,22.6592,22.6727,63000.0
2005-03-17 09:35:00,33.63,33.67,33.63,33.65,18600.0,22.6862,22.7132,22.6862,22.6997,18600.0
2005-03-17 09:40:00,33.65,33.67,33.63,33.63,41200.0,22.6997,22.7132,22.6862,22.6862,41200.0
2005-03-17 09:45:00,33.63,33.63,33.59,33.6,54600.0,22.6862,22.6862,22.6592,22.6659,54600.0
2005-03-17 09:50:00,33.6,33.63,33.54,33.57,30400.0,22.6659,22.6862,22.6255,22.6457,30400.0
2005-03-17 09:55:00,33.56,33.57,33.52,33.55,23600.0,22.6389,22.6457,22.612,22.6322,23600.0
2005-03-17 10:00:00,33.55,33.55,33.51,33.52,66000.0,22.6322,22.6322,22.6052,22.612,66000.0
2005-03-17 10:05:00,33.52,33.52,33.52,33.52,44200.0,22.612,22.612,22.612,22.612,44200.0
2005-03-17 10:10:00,33.54,33.55,33.51,33.52,52600.0,22.6255,22.6322,22.6052,22.612,52600.0
2005-03-17 10:15:00,33.52,33.57,33.52,33.57,45000.0,22.612,22.6457,22.612,22.6457,45000.0
2005-03-17 10:20:00,33.58,33.65,33.56,33.63,41000.0,22.6524,22.6997,22.6389,22.6862,41000.0
2005-03-17 10:25:00,33.63,33.76,33.63,33.72,62400.0,22.6862,22.7739,22.6862,22.7469,62400.0
2005-03-17 10:30:00,33.73,33.74,33.72,33.73,107800.0,22.7536,22.7604,22.7469,22.7536,107800.0
2005-03-17 10:35:00,33.73,33.77,33.73,33.77,32000.0,22.7536,22.7806,22.7536,22.7806,32000.0
2005-03-17 10:40:00,33.77,33.79,33.76,33.79,40800.0,22.7806,22.7941,22.7739,22.7941,40800.0
2005-03-17 10:45:00,33.79,33.88,33.79,33.88,65800.0,22.7941,22.8548,22.7941,22.8548,65800.0
2005-03-17 10:50:00,33.9,33.9,33.83,33.84,123200.0,22.8683,22.8683,22.8211,22.8278,123200.0
2005-03-17 10:55:00,33.84,33.95,33.84,33.95,66000.0,22.8278,22.902,22.8278,22.902,66000.0
2005-03-17 11:00:00,33.97,34.11,33.96,34.1,82400.0,22.9155,23.01,22.9088,23.0032,82400.0
2005-03-17 11:05:00,34.1,34.15,34.07,34.15,111400.0,23.0032,23.037,22.983,23.037,111400.0
2005-03-17 11:10:00,34.15,34.18,34.07,34.08,122000.0,23.037,23.0572,22.983,22.9897,122000.0
2005-03-17 11:15:00,34.08,34.12,34.08,34.1,33400.0,22.9897,23.0167,22.9897,23.0032,33400.0
2005-03-17 11:20:00,34.1,34.1,34.02,34.02,42600.0,23.0032,23.0032,22.9493,22.9493,42600.0
2005-03-17 11:25:00,34.02,34.02,33.99,34.02,70800.0,22.9493,22.9493,22.929,22.9493,70800.0
2005-03-17 11:30:00,34.02,34.05,34.02,34.02,25200.0,22.9493,22.9695,22.9493,22.9493,25200.0
2005-03-17 11:35:00,34.02,34.02,33.99,33.99,18000.0,22.9493,22.9493,22.929,22.929,18000.0
2005-03-17 11:40:00,33.99,33.99,33.96,33.97,20000.0,22.929,22.929,22.9088,22.9155,20000.0
2005-03-17 11:45:00,33.97,34.01,33.96,34.01,29400.0,22.9155,22.9425,22.9088,22.9425,29400.0
2005-03-17 11:50:00,34.01,34.01,33.99,33.99,19800.0,22.9425,22.9425,22.929,22.929,19800.0
2005-03-17 11:55:00,34.0,34.01,33.99,34.0,37600.0,22.9358,22.9425,22.929,22.9358,37600.0
2005-03-17 12:00:00,34.01,34.01,33.97,33.98,22000.0,22.9425,22.9425,22.9155,22.9223,22000.0
2005-03-17 12:05:00,33.98,33.98,33.92,33.93,17600.0,22.9223,22.9223,22.8818,22.8885,17600.0
2005-03-17 12:10:00,33.92,33.94,33.91,33.94,19600.0,22.8818,22.8953,22.8751,22.8953,19600.0
2005-03-17 12:15:00,33.94,33.98,33.94,33.98,15400.0,22.8953,22.9223,22.8953,22.9223,15400.0
2005-03-17 12:20:00,33.98,33.99,33.94,33.99,41200.0,22.9223,22.929,22.8953,22.929,41200.0
2005-03-17 12:25:00,33.99,34.02,33.97,34.01,22800.0,22.929,22.9493,22.9155,22.9425,22800.0
2005-03-17 12:30:00,34.01,34.04,34.01,34.04,23200.0,22.9425,22.9627,22.9425,22.9627,23200.0
2005-03-17 12:35:00,34.05,34.05,34.01,34.01,20200.0,22.9695,22.9695,22.9425,22.9425,20200.0
2005-03-17 12:40:00,34.01,34.02,34.01,34.02,38200.0,22.9425,22.9493,22.9425,22.9493,38200.0
2005-03-17 12:45:00,34.02,34.02,33.98,33.98,35800.0,22.9493,22.9493,22.9223,22.9223,35800.0
2005-03-17 12:50:00,33.98,33.98,33.96,33.98,18000.0,22.9223,22.9223,22.9088,22.9223,18000.0
2005-03-17 12:55:00,33.98,33.98,33.94,33.94,18600.0,22.9223,22.9223,22.8953,22.8953,18600.0
2005-03-17 13:00:00,33.95,33.96,33.93,33.96,11000.0,22.902,22.9088,22.8885,22.9088,11000.0
2005-03-17 13:05:00,33.97,33.98,33.96,33.96,15400.0,22.9155,22.9223,22.9088,22.9088,15400.0
2005-03-17 13:10:00,33.97,33.97,33.93,33.94,22000.0,22.9155,22.9155,22.8885,22.8953,22000.0
2005-03-17 13:15:00,33.94,33.94,33.89,33.9,37800.0,22.8953,22.8953,22.8616,22.8683,37800.0
2005-03-17 13:20:00,33.9,33.94,33.88,33.94,20200.0,22.8683,22.8953,22.8548,22.8953,20200.0
2005-03-17 13:25:00,33.94,33.95,33.93,33.94,17400.0,22.8953,22.902,22.8885,22.8953,17400.0
2005-03-17 13:30:00,33.94,33.95,33.92,33.94,22400.0,22.8953,22.902,22.8818,22.8953,22400.0
2005-03-17 13:35:00,33.95,33.99,33.94,33.98,28200.0,22.902,22.929,22.8953,22.9223,28200.0
2005-03-17 13:40:00,33.98,33.99,33.98,33.98,13800.0,22.9223,22.929,22.9223,22.9223,13800.0
2005-03-17 13:45:00,33.98,33.99,33.97,33.97,16800.0,22.9223,22.929,22.9155,22.9155,16800.0
2005-03-17 13:50:00,33.98,33.98,33.95,33.96,27000.0,22.9223,22.9223,22.902,22.9088,27000.0
2005-03-17 13:55:00,33.96,33.96,33.87,33.9,32000.0,22.9088,22.9088,22.8481,22.8683,32000.0
2005-03-17 14:00:00,33.91,33.91,33.86,33.86,58800.0,22.8751,22.8751,22.8413,22.8413,58800.0
2005-03-17 14:05:00,33.86,33.88,33.8,33.82,42400.0,22.8413,22.8548,22.8008,22.8143,42400.0
2005-03-17 14:10:00,33.83,33.88,33.82,33.88,17000.0,22.8211,22.8548,22.8143,22.8548,17000.0
2005-03-17 14:15:00,33.88,33.88,33.85,33.85,22400.0,22.8548,22.8548,22.8346,22.8346,22400.0
2005-03-17 14:20:00,33.85,33.88,33.85,33.88,40400.0,22.8346,22.8548,22.8346,22.8548,40400.0
2005-03-17 14:25:00,33.88,34.0,33.88,33.99,30200.0,22.8548,22.9358,22.8548,22.929,30200.0
2005-03-17 14:30:00,33.99,34.04,33.98,34.02,47800.0,22.929,22.9627,22.9223,22.9493,47800.0
2005-03-17 14:35:00,34.03,34.03,34.02,34.02,47800.0,22.956,22.956,22.9493,22.9493,47800.0
2005-03-17 14:40:00,34.03,34.07,34.03,34.06,53600.0,22.956,22.983,22.956,22.9762,53600.0
2005-03-17 14:45:00,34.06,34.07,34.05,34.05,51000.0,22.9762,22.983,22.9695,22.9695,51000.0
2005-03-17 14:50:00,34.05,34.06,34.04,34.06,25200.0,22.9695,22.9762,22.9627,22.9762,25200.0
2005-03-17 14:55:00,34.06,34.1,34.06,34.07,42000.0,22.9762,23.0032,22.9762,22.983,42000.0
2005-03-17 15:00:00,34.06,34.06,34.02,34.02,42400.0,22.9762,22.9762,22.9493,22.9493,42400.0
2005-03-17 15:05:00,34.03,34.07,34.03,34.07,45200.0,22.956,22.983,22.956,22.983,45200.0
2005-03-17 15:10:00,34.08,34.09,34.05,34.05,34400.0,22.9897,22.9965,22.9695,22.9695,34400.0
2005-03-17 15:15:00,34.06,34.07,34.05,34.07,45200.0,22.9762,22.983,22.9695,22.983,45200.0
2005-03-17 15:20:00,34.07,34.07,33.99,33.99,38000.0,22.983,22.983,22.929,22.929,38000.0
2005-03-17 15:25:00,33.99,33.99,33.95,33.97,36200.0,22.929,22.929,22.902,22.9155,36200.0
2005-03-17 15:30:00,33.96,33.97,33.94,33.97,76800.0,22.9088,22.9155,22.8953,22.9155,76800.0
2005-03-17 15:35:00,33.97,33.99,33.97,33.98,48000.0,22.9155,22.929,22.9155,22.9223,48000.0
2005-03-17 15:40:00,33.98,33.98,33.94,33.94,57400.0,22.9223,22.9223,22.8953,22.8953,57400.0
2005-03-17 15:45:00,33.95,33.97,33.94,33.94,38000.0,22.902,22.9155,22.8953,22.8953,38000.0
2005-03-17 15:50:00,33.94,33.94,33.91,33.93,76200.0,22.8953,22.8953,22.8751,22.8885,76200.0
2005-03-17 15:55:00,33.92,33.93,33.88,33.89,70600.0,22.8818,22.8885,22.8548,22.8616,70600.0
2005-03-18 09:30:00,34.0,34.08,34.0,34.07,461600.0,22.9358,22.9897,22.9358,22.983,461600.0
2005-03-18 09:35:00,34.05,34.06,34.0,34.06,20800.0,22.9695,22.9762,22.9358,22.9762,20800.0
2005-03-18 09:40:00,34.06,34.17,34.05,34.16,51800.0,22.9762,23.0504,22.9695,23.0437,51800.0
2005-03-18 09:45:00,34.13,34.16,34.02,34.02,35000.0,23.0235,23.0437,22.9493,22.9493,35000.0
2005-03-18 09:50:00,34.02,34.09,34.02,34.05,45600.0,22.9493,22.9965,22.9493,22.9695,45600.0
2005-03-18 09:55:00,34.03,34.04,33.99,33.99,54400.0,22.956,22.9627,22.929,22.929,54400.0
2005-03-18 10:00:00,33.98,34.02,33.91,33.98,61000.0,22.9223,22.9493,22.8751,22.9223,61000.0
2005-03-18 10:05:00,33.98,33.99,33.9,33.96,31200.0,22.9223,22.929,22.8683,22.9088,31200.0
2005-03-18 10:10:00,33.99,34.04,33.96,34.03,68400.0,22.929,22.9627,22.9088,22.956,68400.0
2005-03-18 10:15:00,34.05,34.07,33.99,33.99,33200.0,22.9695,22.983,22.929,22.929,33200.0
2005-03-18 10:20:00,34.0,34.02,33.96,33.96,23400.0,22.9358,22.9493,22.9088,22.9088,23400.0
2005-03-18 10:25:00,33.96,33.99,33.89,33.95,27800.0,22.9088,22.929,22.8616,22.902,27800.0
2005-03-18 10:30:00,33.95,33.99,33.95,33.96,33600.0,22.902,22.929,22.902,22.9088,33600.0
2005-03-18 10:35:00,33.96,33.96,33.9,33.93,31000.0,22.9088,22.9088,22.8683,22.8885,31000.0
2005-03-18 10:40:00,33.93,33.94,33.91,33.93,47400.0,22.8885,22.8953,22.8751,22.8885,47400.0
2005-03-18 10:45:00,33.92,33.93,33.89,33.89,42800.0,22.8818,22.8885,22.8616,22.8616,42800.0
2005-03-18 10:50:00,33.9,33.9,33.87,33.88,34400.0,22.8683,22.8683,22.8481,22.8548,34400.0
2005-03-18 10:55:00,33.88,33.88,33.84,33.88,29800.0,22.8548,22.8548,22.8278,22.8548,29800.0
2005-03-18 11:00:00,33.88,33.92,33.88,33.92,77800.0,22.8548,22.8818,22.8548,22.8818,77800.0
2005-03-18 11:05:00,33.94,34.02,33.94,34.01,35800.0,22.8953,22.9493,22.8953,22.9425,35800.0
2005-03-18 11:10:00,34.02,34.02,33.91,33.92,73200.0,22.9493,22.9493,22.8751,22.8818,73200.0
2005-03-18 11:15:00,33.92,33.99,33.87,33.99,45800.0,22.8818,22.929,22.8481,22.929,45800.0
2005-03-18 11:20:00,33.99,33.99,33.97,33.99,56400.0,22.929,22.929,22.9155,22.929,56400.0
2005-03-18 11:25:00,33.99,34.0,33.94,33.94,42800.0,22.929,22.9358,22.8953,22.8953,42800.0
2005-03-18 11:30:00,33.94,33.94,33.9,33.9,34600.0,22.8953,22.8953,22.8683,22.8683,34600.0
2005-03-18 11:35:00,33.88,33.9,33.77,33.83,54200.0,22.8548,22.8683,22.7806,22.8211,54200.0
2005-03-18 11:40:00,33.82,33.89,33.82,33.87,70800.0,22.8143,22.8616,22.8143,22.8481,70800.0
2005-03-18 11:45:00,33.87,33.88,33.85,33.86,57800.0,22.8481,22.8548,22.8346,22.8413,57800.0
2005-03-18 11:50:00,33.86,33.88,33.84,33.85,51400.0,22.8413,22.8548,22.8278,22.8346,51400.0
2005-03-18 11:55:00,33.85,33.91,33.85,33.9,39400.0,22.8346,22.8751,22.8346,22.8683,39400.0
2005-03-18 12:00:00,33.9,33.9,33.83,33.84,49600.0,22.8683,22.8683,22.8211,22.8278,49600.0
2005-03-18 12:05:00,33.85,33.85,33.82,33.82,29800.0,22.8346,22.8346,22.8143,22.8143,29800.0
2005-03-18 12:10:00,33.82,33.91,33.82,33.9,39600.0,22.8143,22.8751,22.8143,22.8683,39600.0
2005-03-18 12:15:00,33.9,33.93,33.9,33.92,29200.0,22.8683,22.8885,22.8683,22.8818,29200.0
2005-03-18 12:20:00,33.92,33.92,33.87,33.89,27600.0,22.8818,22.8818,22.8481,22.8616,27600.0
2005-03-18 12:25:00,33.91,33.94,33.88,33.9,29400.0,22.8751,22.8953,22.8548,22.8683,29400.0
2005-03-18 12:30:00,33.91,33.91,33.88,33.88,37000.0,22.8751,22.8751,22.8548,22.8548,37000.0
2005-03-18 12:35:00,33.88,33.9,33.87,33.89,15200.0,22.8548,22.8683,22.8481,22.8616,15200.0
2005-03-18 12:40:00,33.89,33.93,33.89,33.89,23000.0,22.8616,22.8885,22.8616,22.8616,23000.0
2005-03-18 12:45:00,33.9,33.9,33.84,33.86,14800.0,22.8683,22.8683,22.8278,22.8413,14800.0
2005-03-18 12:50:00,33.86,33.88,33.86,33.87,28400.0,22.8413,22.8548,22.8413,22.8481,28400.0
2005-03-18 12:55:00,33.87,33.88,33.85,33.88,47400.0,22.8481,22.8548,22.8346,22.8548,47400.0
2005-03-18 13:00:00,33.88,33.88,33.84,33.86,18800.0,22.8548,22.8548,22.8278,22.8413,18800.0
2005-03-18 13:05:00,33.86,33.87,33.78,33.83,29000.0,22.8413,22.8481,22.7874,22.8211,29000.0
2005-03-18 13:10:00,33.84,33.85,33.81,33.85,19200.0,22.8278,22.8346,22.8076,22.8346,19200.0
2005-03-18 13:15:00,33.85,33.87,33.83,33.86,17600.0,22.8346,22.8481,22.8211,22.8413,17600.0
2005-03-18 13:20:00,33.86,33.92,33.83,33.85,27400.0,22.8413,22.8818,22.8211,22.8346,27400.0
2005-03-18 13:25:00,33.86,33.88,33.85,33.87,8400.0,22.8413,22.8548,22.8346,22.8481,8400.0
2005-03-18 13:30:00,33.88,33.88,33.86,33.86,13400.0,22.8548,22.8548,22.8413,22.8413,13400.0
2005-03-18 13:35:00,33.86,33.86,33.82,33.85,20400.0,22.8413,22.8413,22.8143,22.8346,20400.0
2005-03-18 13:40:00,33.85,33.85,33.79,33.79,23000.0,22.8346,22.8346,22.7941,22.7941,23000.0
2005-03-18 13:45:00,33.79,33.83,33.79,33.81,18600.0,22.7941,22.8211,22.7941,22.8076,18600.0
2005-03-18 13:50:00,33.82,33.82,33.76,33.79,33400.0,22.8143,22.8143,22.7739,22.7941,33400.0
2005-03-18 13:55:00,33.79,33.85,33.76,33.84,18800.0,22.7941,22.8346,22.7739,22.8278,18800.0
2005-03-18 14:00:00,33.84,33.87,33.79,33.82,36800.0,22.8278,22.8481,22.7941,22.8143,36800.0
2005-03-18 14:05:00,33.82,33.91,33.82,33.88,58000.0,22.8143,22.8751,22.8143,22.8548,58000.0
2005-03-18 14:10:00,33.86,34.0,33.86,33.99,81200.0,22.8413,22.9358,22.8413,22.929,81200.0
2005-03-18 14:15:00,34.0,34.01,33.96,33.97,82800.0,22.9358,22.9425,22.9088,22.9155,82800.0
2005-03-18 14:20:00,33.96,34.01,33.96,34.01,46000.0,22.9088,22.9425,22.9088,22.9425,46000.0
2005-03-18 14:25:00,34.01,34.08,34.01,34.07,98600.0,22.9425,22.9897,22.9425,22.983,98600.0
2005-03-18 14:30:00,34.07,34.18,34.07,34.18,120200.0,22.983,23.0572,22.983,23.0572,120200.0
2005-03-18 14:35:00,34.18,34.22,34.18,34.19,111000.0,23.0572,23.0842,23.0572,23.0639,111000.0
2005-03-18 14:40:00,34.19,34.23,34.18,34.22,48800.0,23.0639,23.0909,23.0572,23.0842,48800.0
2005-03-18 14:45:00,34.23,34.23,34.21,34.23,61000.0,23.0909,23.0909,23.0774,23.0909,61000.0
2005-03-18 14:50:00,34.23,34.23,34.14,34.2,102600.0,23.0909,23.0909,23.0302,23.0707,102600.0
2005-03-18 14:55:00,34.2,34.2,34.09,34.14,110800.0,23.0707,23.0707,22.9965,23.0302,110800.0
2005-03-18 15:00:00,34.14,34.14,34.09,34.09,88200.0,23.0302,23.0302,22.9965,22.9965,88200.0
2005-03-18 15:05:00,34.09,34.09,34.04,34.07,52600.0,22.9965,22.9965,22.9627,22.983,52600.0
2005-03-18 15:10:00,34.07,34.1,34.07,34.1,33800.0,22.983,23.0032,22.983,23.0032,33800.0
2005-03-18 15:15:00,34.1,34.14,34.1,34.13,65400.0,23.0032,23.0302,23.0032,23.0235,65400.0
2005-03-18 15:20:00,34.13,34.16,34.12,34.15,55200.0,23.0235,23.0437,23.0167,23.037,55200.0
2005-03-18 15:25:00,34.15,34.19,34.15,34.17,78800.0,23.037,23.0639,23.037,23.0504,78800.0
2005-03-18 15:30:00,34.17,34.17,34.1,34.11,62800.0,23.0504,23.0504,23.0032,23.01,62800.0
2005-03-18 15:35:00,34.14,34.15,34.08,34.09,68200.0,23.0302,23.037,22.9897,22.9965,68200.0
2005-03-18 15:40:00,34.1,34.18,34.09,34.17,63600.0,23.0032,23.0572,22.9965,23.0504,63600.0
2005-03-18 15:45:00,34.18,34.2,34.13,34.16,58400.0,23.0572,23.0707,23.0235,23.0437,58400.0
2005-03-18 15:50:00,34.16,34.21,34.16,34.18,67200.0,23.0437,23.0774,23.0437,23.0572,67200.0
2005-03-18 15:55:00,34.16,34.24,34.15,34.16,77800.0,23.0437,23.0977,23.037,23.0437,77800.0
2005-03-21 09:30:00,34.21,34.33,34.2,34.33,66000.0,23.0774,23.1584,23.0707,23.1584,66000.0
2005-03-21 09:35:00,34.38,34.46,34.37,34.44,94000.0,23.1921,23.2461,23.1854,23.2326,94000.0
2005-03-21 09:40:00,34.44,34.49,34.38,34.4,82400.0,23.2326,23.2663,23.1921,23.2056,82400.0
2005-03-21 09:45:00,34.42,34.46,34.32,34.4,158000.0,23.2191,23.2461,23.1516,23.2056,158000.0
2005-03-21 09:50:00,34.41,34.41,34.33,34.38,61800.0,23.2123,23.2123,23.1584,23.1921,61800.0
2005-03-21 09:55:00,34.37,34.43,34.36,34.41,59000.0,23.1854,23.2258,23.1786,23.2123,59000.0
2005-03-21 10:00:00,34.4,34.46,34.3,34.35,85000.0,23.2056,23.2461,23.1381,23.1719,85000.0
2005-03-21 10:05:00,34.35,34.35,34.28,34.31,59800.0,23.1719,23.1719,23.1246,23.1449,59800.0
2005-03-21 10:10:00,34.31,34.35,34.28,34.35,38200.0,23.1449,23.1719,23.1246,23.1719,38200.0
2005-03-21 10:15:00,34.35,34.44,34.35,34.38,86400.0,23.1719,23.2326,23.1719,23.1921,86400.0
2005-03-21 10:20:00,34.38,34.43,34.38,34.43,40200.0,23.1921,23.2258,23.1921,23.2258,40200.0
2005-03-21 10:25:00,34.43,34.44,34.38,34.4,47200.0,23.2258,23.2326,23.1921,23.2056,47200.0
2005-03-21 10:30:00,34.39,34.4,34.3,34.3,54000.0,23.1989,23.2056,23.1381,23.1381,54000.0
2005-03-21 10:35:00,34.3,34.32,34.21,34.22,67800.0,23.1381,23.1516,23.0774,23.0842,67800.0
2005-03-21 10:40:00,34.21,34.22,34.13,34.13,68200.0,23.0774,23.0842,23.0235,23.0235,68200.0
2005-03-21 10:45:00,34.14,34.16,34.12,34.13,65400.0,23.0302,23.0437,23.0167,23.0235,65400.0
2005-03-21 10:50:00,34.13,34.16,34.12,34.16,27800.0,23.0235,23.0437,23.0167,23.0437,27800.0
2005-03-21 10:55:00,34.16,34.21,34.16,34.21,60200.0,23.0437,23.0774,23.0437,23.0774,60200.0
2005-03-21 11:00:00,34.22,34.23,34.18,34.18,71000.0,23.0842,23.0909,23.0572,23.0572,71000.0
2005-03-21 11:05:00,34.18,34.18,34.13,34.13,46200.0,23.0572,23.0572,23.0235,23.0235,46200.0
2005-03-21 11:10:00,34.13,34.15,34.13,34.13,65600.0,23.0235,23.037,23.0235,23.0235,65600.0
2005-03-21 11:15:00,34.13,34.15,34.12,34.13,29000.0,23.0235,23.037,23.0167,23.0235,29000.0
2005-03-21 11:20:00,34.14,34.16,34.14,34.16,32400.0,23.0302,23.0437,23.0302,23.0437,32400.0
2005-03-21 11:25:00,34.16,34.16,34.09,34.09,21600.0,23.0437,23.0437,22.9965,22.9965,21600.0
2005-03-21 11:30:00,34.08,34.08,34.05,34.06,42800.0,22.9897,22.9897,22.9695,22.9762,42800.0
2005-03-21 11:35:00,34.06,34.1,34.05,34.09,43400.0,22.9762,23.0032,22.9695,22.9965,43400.0
2005-03-21 11:40:00,34.09,34.17,34.09,34.14,26400.0,22.9965,23.0504,22.9965,23.0302,26400.0
2005-03-21 11:45:00,34.14,34.16,34.13,34.15,15200.0,23.0302,23.0437,23.0235,23.037,15200.0
2005-03-21 11:50:00,34.15,34.17,34.14,34.15,19800.0,23.037,23.0504,23.0302,23.037,19800.0
2005-03-21 11:55:00,34.15,34.16,34.1,34.12,39400.0,23.037,23.0437,23.0032,23.0167,39400.0
2005-03-21 12:00:00,34.12,34.19,34.12,34.19,21800.0,23.0167,23.0639,23.0167,23.0639,21800.0
2005-03-21 12:05:00,34.18,34.24,34.18,34.24,27600.0,23.0572,23.0977,23.0572,23.0977,27600.0
2005-03-21 12:10:00,34.26,34.29,34.24,34.25,37200.0,23.1112,23.1314,23.0977,23.1044,37200.0
2005-03-21 12:15:00,34.26,34.31,34.26,34.29,36800.0,23.1112,23.1449,23.1112,23.1314,36800.0
2005-03-21 12:20:00,34.29,34.29,34.26,34.27,21400.0,23.1314,23.1314,23.1112,23.1179,21400.0
2005-03-21 12:25:00,34.27,34.29,34.27,34.29,15600.0,23.1179,23.1314,23.1179,23.1314,15600.0
2005-03-21 12:30:00,34.3,34.31,34.26,34.27,35600.0,23.1381,23.1449,23.1112,23.1179,35600.0
2005-03-21 12:35:00,34.28,34.29,34.28,34.29,11200.0,23.1246,23.1314,23.1246,23.1314,11200.0
2005-03-21 12:40:00,34.29,34.29,34.27,34.29,20400.0,23.1314,23.1314,23.1179,23.1314,20400.0
2005-03-21 12:45:00,34.3,34.3,34.28,34.3,24800.0,23.1381,23.1381,23.1246,23.1381,24800.0
2005-03-21 12:50:00,34.29,34.29,34.21,34.22,26400.0,23.1314,23.1314,23.0774,23.0842,26400.0
2005-03-21 12:55:00,34.22,34.25,34.22,34.24,20600.0,23.0842,23.1044,23.0842,23.0977,20600.0
2005-03-21 13:00:00,34.24,34.26,34.22,34.23,32800.0,23.0977,23.1112,23.0842,23.0909,32800.0
2005-03-21 13:05:00,34.23,34.25,34.21,34.25,57600.0,23.0909,23.1044,23.0774,23.1044,57600.0
2005-03-21 13:10:00,34.25,34.25,34.22,34.22,12800.0,23.1044,23.1044,23.0842,23.0842,12800.0
2005-03-21 13:15:00,34.22,34.26,34.22,34.23,25200.0,23.0842,23.1112,23.0842,23.0909,25200.0
2005-03-21 13:20:00,34.23,34.23,34.19,34.19,21000.0,23.0909,23.0909,23.0639,23.0639,21000.0
2005-03-21 13:25:00,34.2,34.2,34.15,34.19,13000.0,23.0707,23.0707,23.037,23.0639,13000.0
2005-03-21 13:30:00,34.19,34.27,34.19,34.26,36800.0,23.0639,23.1179,23.0639,23.1112,36800.0
2005-03-21 13:35:00,34.26,34.29,34.26,34.29,19400.0,23.1112,23.1314,23.1112,23.1314,19400.0
2005-03-21 13:40:00,34.29,34.32,34.28,34.31,14400.0,23.1314,23.1516,23.1246,23.1449,14400.0
2005-03-21 13:45:00,34.31,34.35,34.3,34.32,24600.0,23.1449,23.1719,23.1381,23.1516,24600.0
2005-03-21 13:50:00,34.31,34.33,34.31,34.32,12000.0,23.1449,23.1584,23.1449,23.1516,12000.0
2005-03-21 13:55:00,34.32,34.32,34.31,34.31,7000.0,23.1516,23.1516,23.1449,23.1449,7000.0
2005-03-21 14:00:00,34.3,34.3,34.26,34.26,21400.0,23.1381,23.1381,23.1112,23.1112,21400.0
2005-03-21 14:05:00,34.26,34.26,34.23,34.23,24000.0,23.1112,23.1112,23.0909,23.0909,24000.0
2005-03-21 14:10:00,34.23,34.23,34.18,34.2,28800.0,23.0909,23.0909,23.0572,23.0707,28800.0
2005-03-21 14:15:00,34.2,34.22,34.19,34.22,18000.0,23.0707,23.0842,23.0639,23.0842,18000.0
2005-03-21 14:20:00,34.22,34.22,34.17,34.17,17600.0,23.0842,23.0842,23.0504,23.0504,17600.0
2005-03-21 14:25:00,34.19,34.22,34.17,34.17,16000.0,23.0639,23.0842,23.0504,23.0504,16000.0
2005-03-21 14:30:00,34.17,34.3,34.17,34.28,18000.0,23.0504,23.1381,23.0504,23.1246,18000.0
2005-03-21 14:35:00,34.27,34.32,34.26,34.27,27200.0,23.1179,23.1516,23.1112,23.1179,27200.0
2005-03-21 14:40:00,34.27,34.32,34.27,34.28,23400.0,23.1179,23.1516,23.1179,23.1246,23400.0
2005-03-21 14:45:00,34.28,34.29,34.26,34.29,20600.0,23.1246,23.1314,23.1112,23.1314,20600.0
2005-03-21 14:50:00,34.29,34.29,34.27,34.27,15000.0,23.1314,23.1314,23.1179,23.1179,15000.0
2005-03-21 14:55:00,34.26,34.35,34.24,34.35,74600.0,23.1112,23.1719,23.0977,23.1719,74600.0
2005-03-21 15:00:00,34.35,34.42,34.35,34.42,51000.0,23.1719,23.2191,23.1719,23.2191,51000.0
2005-03-21 15:05:00,34.43,34.47,34.39,34.4,86000.0,23.2258,23.2528,23.1989,23.2056,86000.0
2005-03-21 15:10:00,34.39,34.47,34.27,34.3,29400.0,23.1989,23.2528,23.1179,23.1381,29400.0
2005-03-21 15:15:00,34.31,34.36,34.31,34.35,32200.0,23.1449,23.1786,23.1449,23.1719,32200.0
2005-03-21 15:20:00,34.35,34.42,34.33,34.42,22800.0,23.1719,23.2191,23.1584,23.2191,22800.0
2005-03-21 15:25:00,34.42,34.42,34.36,34.38,28800.0,23.2191,23.2191,23.1786,23.1921,28800.0
2005-03-21 15:30:00,34.38,34.4,34.3,34.3,29600.0,23.1921,23.2056,23.1381,23.1381,29600.0
2005-03-21 15:35:00,34.3,34.31,34.29,34.31,46400.0,23.1381,23.1449,23.1314,23.1449,46400.0
2005-03-21 15:40:00,34.31,34.31,34.24,34.24,32000.0,23.1449,23.1449,23.0977,23.0977,32000.0
2005-03-21 15:45:00,34.25,34.35,34.25,34.33,40600.0,23.1044,23.1719,23.1044,23.1584,40600.0
2005-03-21 15:50:00,34.34,34.35,34.32,34.32,54600.0,23.1651,23.1719,23.1516,23.1516,54600.0
2005-03-21 15:55:00,34.32,34.33,34.29,34.3,26400.0,23.1516,23.1584,23.1314,23.1381,26400.0
2005-03-22 09:30:00,34.32,34.38,34.32,34.38,94400.0,23.1516,23.1921,23.1516,23.1921,94400.0
2005-03-22 09:35:00,34.38,34.52,34.38,34.52,79600.0,23.1921,23.2865,23.1921,23.2865,79600.0
2005-03-22 09:40:00,34.52,34.63,34.52,34.63,128200.0,23.2865,23.3608,23.2865,23.3608,128200.0
2005-03-22 09:45:00,34.63,34.63,34.48,34.51,95800.0,23.3608,23.3608,23.2596,23.2798,95800.0
2005-03-22 09:50:00,34.51,34.51,34.48,34.5,75000.0,23.2798,23.2798,23.2596,23.2731,75000.0
2005-03-22 09:55:00,34.5,34.5,34.47,34.48,73000.0,23.2731,23.2731,23.2528,23.2596,73000.0
2005-03-22 10:00:00,34.48,34.48,34.46,34.47,97800.0,23.2596,23.2596,23.2461,23.2528,97800.0
2005-03-22 10:05:00,34.47,34.47,34.39,34.4,65400.0,23.2528,23.2528,23.1989,23.2056,65400.0
2005-03-22 10:10:00,34.39,34.4,34.31,34.31,66000.0,23.1989,23.2056,23.1449,23.1449,66000.0
2005-03-22 10:15:00,34.31,34.31,34.26,34.27,75600.0,23.1449,23.1449,23.1112,23.1179,75600.0
2005-03-22 10:20:00,34.27,34.37,34.27,34.35,68000.0,23.1179,23.1854,23.1179,23.1719,68000.0
2005-03-22 10:25:00,34.35,34.36,34.25,34.26,99800.0,23.1719,23.1786,23.1044,23.1112,99800.0
2005-03-22 10:30:00,34.26,34.38,34.26,34.35,86800.0,23.1112,23.1921,23.1112,23.1719,86800.0
2005-03-22 10:35:00,34.35,34.36,34.26,34.27,64200.0,23.1719,23.1786,23.1112,23.1179,64200.0
2005-03-22 10:40:00,34.27,34.27,34.17,34.21,69000.0,23.1179,23.1179,23.0504,23.0774,69000.0
2005-03-22 10:45:00,34.23,34.31,34.21,34.21,37600.0,23.0909,23.1449,23.0774,23.0774,37600.0
2005-03-22 10:50:00,34.2,34.22,34.18,34.21,67000.0,23.0707,23.0842,23.0572,23.0774,67000.0
2005-03-22 10:55:00,34.21,34.23,34.2,34.2,26000.0,23.0774,23.0909,23.0707,23.0707,26000.0
2005-03-22 11:00:00,34.21,34.22,34.17,34.17,34800.0,23.0774,23.0842,23.0504,23.0504,34800.0
2005-03-22 11:05:00,34.16,34.21,34.16,34.21,44000.0,23.0437,23.0774,23.0437,23.0774,44000.0
2005-03-22 11:10:00,34.23,34.23,34.2,34.2,20600.0,23.0909,23.0909,23.0707,23.0707,20600.0
2005-03-22 11:15:00,34.2,34.2,34.17,34.18,14200.0,23.0707,23.0707,23.0504,23.0572,14200.0
2005-03-22 11:20:00,34.17,34.17,34.15,34.16,23800.0,23.0504,23.0504,23.037,23.0437,23800.0
2005-03-22 11:25:00,34.16,34.16,34.13,34.13,22400.0,23.0437,23.0437,23.0235,23.0235,22400.0
2005-03-22 11:30:00,34.13,34.17,34.12,34.12,74400.0,23.0235,23.0504,23.0167,23.0167,74400.0
2005-03-22 11:35:00,34.12,34.16,34.12,34.16,23400.0,23.0167,23.0437,23.0167,23.0437,23400.0
2005-03-22 11:40:00,34.16,34.19,34.16,34.19,24200.0,23.0437,23.0639,23.0437,23.0639,24200.0
2005-03-22 11:45:00,34.19,34.24,34.18,34.24,12600.0,23.0639,23.0977,23.0572,23.0977,12600.0
2005-03-22 11:50:00,34.25,34.25,34.17,34.17,35800.0,23.1044,23.1044,23.0504,23.0504,35800.0
2005-03-22 11:55:00,34.17,34.22,34.17,34.21,27400.0,23.0504,23.0842,23.0504,23.0774,27400.0
2005-03-22 12:00:00,34.23,34.29,34.23,34.23,35200.0,23.0909,23.1314,23.0909,23.0909,35200.0
2005-03-22 12:05:00,34.23,34.24,34.2,34.2,23400.0,23.0909,23.0977,23.0707,23.0707,23400.0
2005-03-22 12:10:00,34.2,34.2,34.19,34.2,28400.0,23.0707,23.0707,23.0639,23.0707,28400.0
2005-03-22 12:15:00,34.21,34.25,34.2,34.25,8600.0,23.0774,23.1044,23.0707,23.1044,8600.0
2005-03-22 12:20:00,34.25,34.27,34.25,34.27,11400.0,23.1044,23.1179,23.1044,23.1179,11400.0
2005-03-22 12:25:00,34.27,34.33,34.27,34.32,14400.0,23.1179,23.1584,23.1179,23.1516,14400.0
2005-03-22 12:30:00,34.32,34.34,34.29,34.29,25000.0,23.1516,23.1651,23.1314,23.1314,25000.0
2005-03-22 12:35:00,34.29,34.3,34.28,34.28,8600.0,23.1314,23.1381,23.1246,23.1246,8600.0
2005-03-22 12:40:00,34.28,34.28,34.26,34.27,12400.0,23.1246,23.1246,23.1112,23.1179,12400.0
2005-03-22 12:45:00,34.27,34.27,34.2,34.23,30600.0,23.1179,23.1179,23.0707,23.0909,30600.0
2005-03-22 12:50:00,34.24,34.26,34.23,34.26,9600.0,23.0977,23.1112,23.0909,23.1112,9600.0
2005-03-22 12:55:00,34.26,34.26,34.25,34.26,2800.0,23.1112,23.1112,23.1044,23.1112,2800.0
2005-03-22 13:00:00,34.27,34.29,34.27,34.27,10400.0,23.1179,23.1314,23.1179,23.1179,10400.0
2005-03-22 13:05:00,34.27,34.27,34.24,34.26,22800.0,23.1179,23.1179,23.0977,23.1112,22800.0
2005-03-22 13:10:00,34.26,34.28,34.24,34.28,11800.0,23.1112,23.1246,23.0977,23.1246,11800.0
2005-03-22 13:15:00,34.28,34.29,34.27,34.28,17400.0,23.1246,23.1314,23.1179,23.1246,17400.0
2005-03-22 13:20:00,34.27,34.29,34.27,34.27,17000.0,23.1179,23.1314,23.1179,23.1179,17000.0
2005-03-22 13:25:00,34.27,34.28,34.27,34.27,14000.0,23.1179,23.1246,23.1179,23.1179,14000.0
2005-03-22 13:30:00,34.27,34.35,34.27,34.32,49000.0,23.1179,23.1719,23.1179,23.1516,49000.0
2005-03-22 13:35:00,34.32,34.33,34.31,34.31,11600.0,23.1516,23.1584,23.1449,23.1449,11600.0
2005-03-22 13:40:00,34.31,34.31,34.3,34.31,15400.0,23.1449,23.1449,23.1381,23.1449,15400.0
2005-03-22 13:45:00,34.31,34.31,34.3,34.31,32200.0,23.1449,23.1449,23.1381,23.1449,32200.0
2005-03-22 13:50:00,34.31,34.31,34.28,34.28,32800.0,23.1449,23.1449,23.1246,23.1246,32800.0
2005-03-22 13:55:00,34.28,34.3,34.27,34.3,7400.0,23.1246,23.1381,23.1179,23.1381,7400.0
2005-03-22 14:00:00,34.31,34.31,34.29,34.3,81200.0,23.1449,23.1449,23.1314,23.1381,81200.0
2005-03-22 14:05:00,34.3,34.33,34.28,34.3,35000.0,23.1381,23.1584,23.1246,23.1381,35000.0
2005-03-22 14:10:00,34.3,34.32,34.28,34.29,16600.0,23.1381,23.1516,23.1246,23.1314,16600.0
2005-03-22 14:15:00,34.29,34.29,34.23,34.23,50800.0,23.1314,23.1314,23.0909,23.0909,50800.0
2005-03-22 14:20:00,34.22,34.22,34.06,34.07,54600.0,23.0842,23.0842,22.9762,22.983,54600.0
2005-03-22 14:25:00,34.07,34.08,34.01,34.07,95000.0,22.983,22.9897,22.9425,22.983,95000.0
2005-03-22 14:30:00,34.07,34.16,34.04,34.12,57600.0,22.983,23.0437,22.9627,23.0167,57600.0
2005-03-22 14:35:00,34.11,34.12,33.93,33.94,47600.0,23.01,23.0167,22.8885,22.8953,47600.0
2005-03-22 14:40:00,33.92,34.05,33.89,33.89,63000.0,22.8818,22.9695,22.8616,22.8616,63000.0
2005-03-22 14:45:00,33.89,33.94,33.88,33.93,73800.0,22.8616,22.8953,22.8548,22.8885,73800.0
2005-03-22 14:50:00,33.92,33.94,33.88,33.92,39400.0,22.8818,22.8953,22.8548,22.8818,39400.0
2005-03-22 14:55:00,33.92,34.0,33.92,34.0,28600.0,22.8818,22.9358,22.8818,22.9358,28600.0
2005-03-22 15:00:00,34.0,34.01,33.9,33.93,73000.0,22.9358,22.9425,22.8683,22.8885,73000.0
2005-03-22 15:05:00,33.93,33.95,33.88,33.88,98800.0,22.8885,22.902,22.8548,22.8548,98800.0
2005-03-22 15:10:00,33.85,33.88,33.81,33.83,47800.0,22.8346,22.8548,22.8076,22.8211,47800.0
2005-03-22 15:15:00,33.83,33.88,33.8,33.81,35600.0,22.8211,22.8548,22.8008,22.8076,35600.0
2005-03-22 15:20:00,33.81,33.88,33.8,33.85,70800.0,22.8076,22.8548,22.8008,22.8346,70800.0
2005-03-22 15:25:00,33.85,33.92,33.84,33.85,96000.0,22.8346,22.8818,22.8278,22.8346,96000.0
2005-03-22 15:30:00,33.85,33.85,33.83,33.83,49600.0,22.8346,22.8346,22.8211,22.8211,49600.0
2005-03-22 15:35:00,33.83,33.83,33.7,33.7,83200.0,22.8211,22.8211,22.7334,22.7334,83200.0
2005-03-22 15:40:00,33.7,33.78,33.7,33.74,139800.0,22.7334,22.7874,22.7334,22.7604,139800.0
2005-03-22 15:45:00,33.73,33.74,33.65,33.66,90400.0,22.7536,22.7604,22.6997,22.7064,90400.0
2005-03-22 15:50:00,33.66,33.69,33.62,33.62,95200.0,22.7064,22.7266,22.6794,22.6794,95200.0
2005-03-22 15:55:00,33.6,33.7,33.59,33.68,205800.0,22.6659,22.7334,22.6592,22.7199,205800.0
2005-03-23 09:30:00,33.66,33.7,33.63,33.68,71400.0,22.7064,22.7334,22.6862,22.7199,71400.0
2005-03-23 09:35:00,33.68,33.73,33.55,33.59,49400.0,22.7199,22.7536,22.6322,22.6592,49400.0
2005-03-23 09:40:00,33.63,33.63,33.51,33.52,107400.0,22.6862,22.6862,22.6052,22.612,107400.0
2005-03-23 09:45:00,33.52,33.52,33.31,33.31,143200.0,22.612,22.612,22.4703,22.4703,143200.0
2005-03-23 09:50:00,33.35,33.42,33.27,33.27,81000.0,22.4973,22.5445,22.4433,22.4433,81000.0
2005-03-23 09:55:00,33.27,33.27,33.17,33.17,120800.0,22.4433,22.4433,22.3759,22.3759,120800.0
2005-03-23 10:00:00,33.17,33.31,33.17,33.25,61800.0,22.3759,22.4703,22.3759,22.4298,61800.0
2005-03-23 10:05:00,33.26,33.41,33.26,33.35,72000.0,22.4366,22.5378,22.4366,22.4973,72000.0
2005-03-23 10:10:00,33.35,33.44,33.35,33.41,111600.0,22.4973,22.558,22.4973,22.5378,111600.0
2005-03-23 10:15:00,33.4,33.42,33.27,33.29,321000.0,22.531,22.5445,22.4433,22.4568,321000.0
2005-03-23 10:20:00,33.29,33.33,33.29,33.31,52200.0,22.4568,22.4838,22.4568,22.4703,52200.0
2005-03-23 10:25:00,33.31,33.37,33.31,33.35,189600.0,22.4703,22.5108,22.4703,22.4973,189600.0
2005-03-23 10:30:00,33.35,33.42,33.35,33.4,67200.0,22.4973,22.5445,22.4973,22.531,67200.0
2005-03-23 10:35:00,33.41,33.48,33.41,33.48,147600.0,22.5378,22.585,22.5378,22.585,147600.0
2005-03-23 10:40:00,33.48,33.54,33.46,33.54,71400.0,22.585,22.6255,22.5715,22.6255,71400.0
2005-03-23 10:45:00,33.54,33.54,33.38,33.41,79400.0,22.6255,22.6255,22.5175,22.5378,79400.0
2005-03-23 10:50:00,33.41,33.51,33.34,33.49,92000.0,22.5378,22.6052,22.4905,22.5917,92000.0
2005-03-23 10:55:00,33.49,33.59,33.47,33.56,44400.0,22.5917,22.6592,22.5782,22.6389,44400.0
2005-03-23 11:00:00,33.56,33.56,33.48,33.5,45600.0,22.6389,22.6389,22.585,22.5985,45600.0
2005-03-23 11:05:00,33.51,33.62,33.51,33.62,39000.0,22.6052,22.6794,22.6052,22.6794,39000.0
2005-03-23 11:10:00,33.62,33.64,33.57,33.59,50400.0,22.6794,22.6929,22.6457,22.6592,50400.0
2005-03-23 11:15:00,33.57,33.62,33.55,33.62,46200.0,22.6457,22.6794,22.6322,22.6794,46200.0
2005-03-23 11:20:00,33.62,33.63,33.58,33.6,74600.0,22.6794,22.6862,22.6524,22.6659,74600.0
2005-03-23 11:25:00,33.6,33.62,33.58,33.62,21200.0,22.6659,22.6794,22.6524,22.6794,21200.0
2005-03-23 11:30:00,33.63,33.66,33.62,33.62,50400.0,22.6862,22.7064,22.6794,22.6794,50400.0
2005-03-23 11:35:00,33.62,33.62,33.59,33.59,32000.0,22.6794,22.6794,22.6592,22.6592,32000.0
2005-03-23 11:40:00,33.59,33.59,33.55,33.57,24000.0,22.6592,22.6592,22.6322,22.6457,24000.0
2005-03-23 11:45:00,33.57,33.58,33.55,33.55,46000.0,22.6457,22.6524,22.6322,22.6322,46000.0
2005-03-23 11:50:00,33.55,33.55,33.47,33.48,47200.0,22.6322,22.6322,22.5782,22.585,47200.0
2005-03-23 11:55:00,33.48,33.54,33.48,33.54,65200.0,22.585,22.6255,22.585,22.6255,65200.0
2005-03-23 12:00:00,33.54,33.59,33.54,33.58,33000.0,22.6255,22.6592,22.6255,22.6524,33000.0
2005-03-23 12:05:00,33.58,33.63,33.54,33.56,22200.0,22.6524,22.6862,22.6255,22.6389,22200.0
2005-03-23 12:10:00,33.56,33.71,33.56,33.66,31800.0,22.6389,22.7401,22.6389,22.7064,31800.0
2005-03-23 12:15:00,33.67,33.67,33.58,33.59,37800.0,22.7132,22.7132,22.6524,22.6592,37800.0
2005-03-23 12:20:00,33.59,33.59,33.55,33.56,19600.0,22.6592,22.6592,22.6322,22.6389,19600.0
2005-03-23 12:25:00,33.54,33.55,33.51,33.51,28400.0,22.6255,22.6322,22.6052,22.6052,28400.0
2005-03-23 12:30:00,33.51,33.51,33.48,33.48,30000.0,22.6052,22.6052,22.585,22.585,30000.0
2005-03-23 12:35:00,33.48,33.51,33.46,33.5,73400.0,22.585,22.6052,22.5715,22.5985,73400.0
2005-03-23 12:40:00,33.51,33.52,33.5,33.51,35800.0,22.6052,22.612,22.5985,22.6052,35800.0
2005-03-23 12:45:00,33.52,33.55,33.52,33.54,38000.0,22.612,22.6322,22.612,22.6255,38000.0
2005-03-23 12:50:00,33.54,33.57,33.54,33.57,39200.0,22.6255,22.6457,22.6255,22.6457,39200.0
2005-03-23 12:55:00,33.57,33.57,33.52,33.54,23600.0,22.6457,22.6457,22.612,22.6255,23600.0
2005-03-23 13:00:00,33.54,33.57,33.54,33.56,18400.0,22.6255,22.6457,22.6255,22.6389,18400.0
2005-03-23 13:05:00,33.57,33.58,33.56,33.57,14200.0,22.6457,22.6524,22.6389,22.6457,14200.0
2005-03-23 13:10:00,33.57,33.57,33.52,33.56,28000.0,22.6457,22.6457,22.612,22.6389,28000.0
2005-03-23 13:15:00,33.55,33.56,33.55,33.55,18800.0,22.6322,22.6389,22.6322,22.6322,18800.0
2005-03-23 13:20:00,33.55,33.56,33.53,33.54,23200.0,22.6322,22.6389,22.6187,22.6255,23200.0
2005-03-23 13:25:00,33.55,33.56,33.52,33.56,43200.0,22.6322,22.6389,22.612,22.6389,43200.0
2005-03-23 13:30:00,33.56,33.59,33.55,33.56,24000.0,22.6389,22.6592,22.6322,22.6389,24000.0
2005-03-23 13:35:00,33.56,33.58,33.56,33.58,11600.0,22.6389,22.6524,22.6389,22.6524,11600.0
2005-03-23 13:40:00,33.58,33.67,33.58,33.65,39200.0,22.6524,22.7132,22.6524,22.6997,39200.0
2005-03-23 13:45:00,33.66,33.75,33.66,33.72,83600.0,22.7064,22.7671,22.7064,22.7469,83600.0
2005-03-23 13:50:00,33.71,33.75,33.7,33.74,51000.0,22.7401,22.7671,22.7334,22.7604,51000.0
2005-03-23 13:55:00,33.74,33.76,33.74,33.76,41600.0,22.7604,22.7739,22.7604,22.7739,41600.0
2005-03-23 14:00:00,33.76,33.79,33.75,33.77,56000.0,22.7739,22.7941,22.7671,22.7806,56000.0
2005-03-23 14:05:00,33.77,33.79,33.72,33.72,43000.0,22.7806,22.7941,22.7469,22.7469,43000.0
2005-03-23 14:10:00,33.72,33.72,33.68,33.68,30600.0,22.7469,22.7469,22.7199,22.7199,30600.0
2005-03-23 14:15:00,33.69,33.72,33.69,33.71,40200.0,22.7266,22.7469,22.7266,22.7401,40200.0
2005-03-23 14:20:00,33.71,33.71,33.67,33.71,19200.0,22.7401,22.7401,22.7132,22.7401,19200.0
2005-03-23 14:25:00,33.71,33.74,33.69,33.74,22600.0,22.7401,22.7604,22.7266,22.7604,22600.0
2005-03-23 14:30:00,33.76,33.8,33.73,33.79,88000.0,22.7739,22.8008,22.7536,22.7941,88000.0
2005-03-23 14:35:00,33.79,33.79,33.74,33.76,60000.0,22.7941,22.7941,22.7604,22.7739,60000.0
2005-03-23 14:40:00,33.76,33.76,33.74,33.74,61400.0,22.7739,22.7739,22.7604,22.7604,61400.0
2005-03-23 14:45:00,33.74,33.85,33.73,33.83,101600.0,22.7604,22.8346,22.7536,22.8211,101600.0
2005-03-23 14:50:00,33.83,33.83,33.77,33.77,57000.0,22.8211,22.8211,22.7806,22.7806,57000.0
2005-03-23 14:55:00,33.77,33.77,33.69,33.72,63200.0,22.7806,22.7806,22.7266,22.7469,63200.0
2005-03-23 15:00:00,33.72,33.73,33.67,33.67,27800.0,22.7469,22.7536,22.7132,22.7132,27800.0
2005-03-23 15:05:00,33.67,33.67,33.59,33.63,42000.0,22.7132,22.7132,22.6592,22.6862,42000.0
2005-03-23 15:10:00,33.63,33.71,33.63,33.66,43400.0,22.6862,22.7401,22.6862,22.7064,43400.0
2005-03-23 15:15:00,33.66,33.66,33.63,33.63,22200.0,22.7064,22.7064,22.6862,22.6862,22200.0
2005-03-23 15:20:00,33.65,33.65,33.58,33.58,20800.0,22.6997,22.6997,22.6524,22.6524,20800.0
2005-03-23 15:25:00,33.58,33.61,33.56,33.61,82200.0,22.6524,22.6727,22.6389,22.6727,82200.0
2005-03-23 15:30:00,33.6,33.61,33.56,33.56,28600.0,22.6659,22.6727,22.6389,22.6389,28600.0
2005-03-23 15:35:00,33.56,33.56,33.52,33.52,73800.0,22.6389,22.6389,22.612,22.612,73800.0
2005-03-23 15:40:00,33.53,33.54,33.52,33.54,41600.0,22.6187,22.6255,22.612,22.6255,41600.0
2005-03-23 15:45:00,33.55,33.6,33.55,33.58,42600.0,22.6322,22.6659,22.6322,22.6524,42600.0
2005-03-23 15:50:00,33.58,33.58,33.52,33.52,79400.0,22.6524,22.6524,22.612,22.612,79400.0
2005-03-23 15:55:00,33.52,33.54,33.52,33.52,59800.0,22.612,22.6255,22.612,22.612,59800.0
2005-03-24 09:30:00,33.69,33.87,33.69,33.87,99800.0,22.7266,22.8481,22.7266,22.8481,99800.0
2005-03-24 09:35:00,33.85,33.87,33.77,33.79,82400.0,22.8346,22.8481,22.7806,22.7941,82400.0
2005-03-24 09:40:00,33.8,33.8,33.65,33.75,80800.0,22.8008,22.8008,22.6997,22.7671,80800.0
2005-03-24 09:45:00,33.75,33.83,33.73,33.81,99400.0,22.7671,22.8211,22.7536,22.8076,99400.0
2005-03-24 09:50:00,33.81,33.97,33.8,33.96,45600.0,22.8076,22.9155,22.8008,22.9088,45600.0
2005-03-24 09:55:00,33.94,33.94,33.86,33.86,46400.0,22.8953,22.8953,22.8413,22.8413,46400.0
2005-03-24 10:00:00,33.87,33.96,33.85,33.87,93400.0,22.8481,22.9088,22.8346,22.8481,93400.0
2005-03-24 10:05:00,33.88,33.88,33.84,33.85,56600.0,22.8548,22.8548,22.8278,22.8346,56600.0
2005-03-24 10:10:00,33.85,33.87,33.81,33.81,36800.0,22.8346,22.8481,22.8076,22.8076,36800.0
2005-03-24 10:15:00,33.81,33.88,33.77,33.87,133400.0,22.8076,22.8548,22.7806,22.8481,133400.0
2005-03-24 10:20:00,33.87,33.88,33.84,33.84,24200.0,22.8481,22.8548,22.8278,22.8278,24200.0
2005-03-24 10:25:00,33.84,33.9,33.82,33.88,67600.0,22.8278,22.8683,22.8143,22.8548,67600.0
2005-03-24 10:30:00,33.88,33.93,33.85,33.85,80000.0,22.8548,22.8885,22.8346,22.8346,80000.0
2005-03-24 10:35:00,33.85,33.88,33.85,33.86,117200.0,22.8346,22.8548,22.8346,22.8413,117200.0
2005-03-24 10:40:00,33.85,33.88,33.85,33.85,44400.0,22.8346,22.8548,22.8346,22.8346,44400.0
2005-03-24 10:45:00,33.88,33.9,33.85,33.9,30000.0,22.8548,22.8683,22.8346,22.8683,30000.0
2005-03-24 10:50:00,33.9,33.96,33.9,33.96,160400.0,22.8683,22.9088,22.8683,22.9088,160400.0
2005-03-24 10:55:00,33.96,34.05,33.96,34.0,33000.0,22.9088,22.9695,22.9088,22.9358,33000.0
2005-03-24 11:00:00,34.0,34.01,33.95,33.95,46400.0,22.9358,22.9425,22.902,22.902,46400.0
2005-03-24 11:05:00,33.95,33.95,33.84,33.85,42200.0,22.902,22.902,22.8278,22.8346,42200.0
2005-03-24 11:10:00,33.85,33.9,33.85,33.88,19600.0,22.8346,22.8683,22.8346,22.8548,19600.0
2005-03-24 11:15:00,33.89,33.89,33.85,33.86,24800.0,22.8616,22.8616,22.8346,22.8413,24800.0
2005-03-24 11:20:00,33.86,33.87,33.85,33.85,61200.0,22.8413,22.8481,22.8346,22.8346,61200.0
2005-03-24 11:25:00,33.85,33.87,33.85,33.85,12000.0,22.8346,22.8481,22.8346,22.8346,12000.0
2005-03-24 11:30:00,33.85,33.85,33.85,33.85,48800.0,22.8346,22.8346,22.8346,22.8346,48800.0
2005-03-24 11:35:00,33.86,33.92,33.86,33.87,27200.0,22.8413,22.8818,22.8413,22.8481,27200.0
2005-03-24 11:40:00,33.87,33.87,33.8,33.81,50200.0,22.8481,22.8481,22.8008,22.8076,50200.0
2005-03-24 11:45:00,33.82,33.85,33.81,33.85,93600.0,22.8143,22.8346,22.8076,22.8346,93600.0
2005-03-24 11:50:00,33.85,33.85,33.83,33.85,4800.0,22.8346,22.8346,22.8211,22.8346,4800.0
2005-03-24 11:55:00,33.85,33.85,33.83,33.85,10200.0,22.8346,22.8346,22.8211,22.8346,10200.0
2005-03-24 12:00:00,33.85,33.88,33.85,33.88,9200.0,22.8346,22.8548,22.8346,22.8548,9200.0
2005-03-24 12:05:00,33.88,33.97,33.88,33.97,29800.0,22.8548,22.9155,22.8548,22.9155,29800.0
2005-03-24 12:10:00,33.96,34.01,33.95,34.0,12400.0,22.9088,22.9425,22.902,22.9358,12400.0
2005-03-24 12:15:00,34.0,34.0,33.92,33.92,9200.0,22.9358,22.9358,22.8818,22.8818,9200.0
2005-03-24 12:20:00,33.93,33.95,33.91,33.91,8400.0,22.8885,22.902,22.8751,22.8751,8400.0
2005-03-24 12:25:00,33.92,33.96,33.9,33.96,9400.0,22.8818,22.9088,22.8683,22.9088,9400.0
2005-03-24 12:30:00,33.94,33.95,33.93,33.95,13800.0,22.8953,22.902,22.8885,22.902,13800.0
2005-03-24 12:35:00,33.95,34.07,33.95,34.05,41600.0,22.902,22.983,22.902,22.9695,41600.0
2005-03-24 12:40:00,34.05,34.12,34.04,34.06,27200.0,22.9695,23.0167,22.9627,22.9762,27200.0
2005-03-24 12:45:00,34.05,34.08,34.04,34.06,17800.0,22.9695,22.9897,22.9627,22.9762,17800.0
2005-03-24 12:50:00,34.06,34.1,34.05,34.09,25400.0,22.9762,23.0032,22.9695,22.9965,25400.0
2005-03-24 12:55:00,34.08,34.1,34.06,34.08,30200.0,22.9897,23.0032,22.9762,22.9897,30200.0
2005-03-24 13:00:00,34.08,34.08,34.05,34.07,15800.0,22.9897,22.9897,22.9695,22.983,15800.0
2005-03-24 13:05:00,34.06,34.07,34.04,34.07,12000.0,22.9762,22.983,22.9627,22.983,12000.0
2005-03-24 13:10:00,34.07,34.08,34.02,34.02,14400.0,22.983,22.9897,22.9493,22.9493,14400.0
2005-03-24 13:15:00,34.03,34.08,34.02,34.07,19800.0,22.956,22.9897,22.9493,22.983,19800.0
2005-03-24 13:20:00,34.08,34.08,34.07,34.07,19400.0,22.9897,22.9897,22.983,22.983,19400.0
2005-03-24 13:25:00,34.06,34.07,34.06,34.06,13600.0,22.9762,22.983,22.9762,22.9762,13600.0
2005-03-24 13:30:00,34.06,34.1,34.05,34.1,16800.0,22.9762,23.0032,22.9695,23.0032,16800.0
2005-03-24 13:35:00,34.1,34.1,34.07,34.07,19800.0,23.0032,23.0032,22.983,22.983,19800.0
2005-03-24 13:40:00,34.07,34.07,34.05,34.05,7600.0,22.983,22.983,22.9695,22.9695,7600.0
2005-03-24 13:45:00,34.05,34.06,34.04,34.05,21400.0,22.9695,22.9762,22.9627,22.9695,21400.0
2005-03-24 13:50:00,34.06,34.07,34.04,34.06,18400.0,22.9762,22.983,22.9627,22.9762,18400.0
2005-03-24 13:55:00,34.06,34.08,34.04,34.07,20200.0,22.9762,22.9897,22.9627,22.983,20200.0
2005-03-24 14:00:00,34.07,34.08,34.07,34.08,28600.0,22.983,22.9897,22.983,22.9897,28600.0
2005-03-24 14:05:00,34.08,34.12,34.07,34.12,18600.0,22.9897,23.0167,22.983,23.0167,18600.0
2005-03-24 14:10:00,34.12,34.22,34.11,34.22,44200.0,23.0167,23.0842,23.01,23.0842,44200.0
2005-03-24 14:15:00,34.22,34.24,34.21,34.22,61000.0,23.0842,23.0977,23.0774,23.0842,61000.0
2005-03-24 14:20:00,34.2,34.2,34.16,34.16,41600.0,23.0707,23.0707,23.0437,23.0437,41600.0
2005-03-24 14:25:00,34.15,34.15,34.13,34.15,28400.0,23.037,23.037,23.0235,23.037,28400.0
2005-03-24 14:30:00,34.14,34.17,34.12,34.12,30000.0,23.0302,23.0504,23.0167,23.0167,30000.0
2005-03-24 14:35:00,34.12,34.13,34.1,34.13,35400.0,23.0167,23.0235,23.0032,23.0235,35400.0
2005-03-24 14:40:00,34.13,34.13,34.06,34.06,46600.0,23.0235,23.0235,22.9762,22.9762,46600.0
2005-03-24 14:45:00,34.06,34.09,34.06,34.08,27600.0,22.9762,22.9965,22.9762,22.9897,27600.0
2005-03-24 14:50:00,34.08,34.12,34.06,34.12,69800.0,22.9897,23.0167,22.9762,23.0167,69800.0
2005-03-24 14:55:00,34.12,34.12,34.09,34.1,79400.0,23.0167,23.0167,22.9965,23.0032,79400.0
2005-03-24 15:00:00,34.1,34.14,34.09,34.09,180000.0,23.0032,23.0302,22.9965,22.9965,180000.0
2005-03-24 15:05:00,34.08,34.09,34.03,34.04,54200.0,22.9897,22.9965,22.956,22.9627,54200.0
2005-03-24 15:10:00,34.04,34.05,34.01,34.05,30400.0,22.9627,22.9695,22.9425,22.9695,30400.0
2005-03-24 15:15:00,34.04,34.09,34.04,34.07,63000.0,22.9627,22.9965,22.9627,22.983,63000.0
2005-03-24 15:20:00,34.07,34.1,34.05,34.09,18400.0,22.983,23.0032,22.9695,22.9965,18400.0
2005-03-24 15:25:00,34.09,34.13,34.09,34.1,46000.0,22.9965,23.0235,22.9965,23.0032,46000.0
2005-03-24 15:30:00,34.1,34.1,34.07,34.07,28400.0,23.0032,23.0032,22.983,22.983,28400.0
2005-03-24 15:35:00,34.07,34.07,34.05,34.07,58200.0,22.983,22.983,22.9695,22.983,58200.0
2005-03-24 15:40:00,34.07,34.1,34.06,34.1,81600.0,22.983,23.0032,22.9762,23.0032,81600.0
2005-03-24 15:45:00,34.1,34.1,34.05,34.06,64200.0,23.0032,23.0032,22.9695,22.9762,64200.0
2005-03-24 15:50:00,34.06,34.22,34.06,34.21,169000.0,22.9762,23.0842,22.9762,23.0774,169000.0
2005-03-24 15:55:00,34.17,34.19,34.11,34.15,308600.0,23.0504,23.0639,23.01,23.037,308600.0
2005-03-28 09:30:00,34.15,34.17,34.08,34.09,69800.0,23.037,23.0504,22.9897,22.9965,69800.0
2005-03-28 09:35:00,34.09,34.15,34.06,34.15,30800.0,22.9965,23.037,22.9762,23.037,30800.0
2005-03-28 09:40:00,34.15,34.17,34.13,34.16,42000.0,23.037,23.0504,23.0235,23.0437,42000.0
2005-03-28 09:45:00,34.17,34.22,34.16,34.17,63800.0,23.0504,23.0842,23.0437,23.0504,63800.0
2005-03-28 09:50:00,34.16,34.18,34.13,34.17,49200.0,23.0437,23.0572,23.0235,23.0504,49200.0
2005-03-28 09:55:00,34.17,34.18,34.14,34.14,44400.0,23.0504,23.0572,23.0302,23.0302,44400.0
2005-03-28 10:00:00,34.15,34.15,34.1,34.11,56200.0,23.037,23.037,23.0032,23.01,56200.0
2005-03-28 10:05:00,34.08,34.08,34.06,34.07,49800.0,22.9897,22.9897,22.9762,22.983,49800.0
2005-03-28 10:10:00,34.08,34.08,34.06,34.06,29400.0,22.9897,22.9897,22.9762,22.9762,29400.0
2005-03-28 10:15:00,34.07,34.1,34.05,34.08,123800.0,22.983,23.0032,22.9695,22.9897,123800.0
2005-03-28 10:20:00,34.1,34.1,34.04,34.06,44800.0,23.0032,23.0032,22.9627,22.9762,44800.0
2005-03-28 10:25:00,34.04,34.07,34.04,34.06,33800.0,22.9627,22.983,22.9627,22.9762,33800.0
2005-03-28 10:30:00,34.06,34.08,34.06,34.08,51800.0,22.9762,22.9897,22.9762,22.9897,51800.0
2005-03-28 10:35:00,34.08,34.14,34.07,34.1,42600.0,22.9897,23.0302,22.983,23.0032,42600.0
2005-03-28 10:40:00,34.1,34.11,34.05,34.05,10200.0,23.0032,23.01,22.9695,22.9695,10200.0
2005-03-28 10:45:00,34.05,34.08,34.05,34.08,34000.0,22.9695,22.9897,22.9695,22.9897,34000.0
2005-03-28 10:50:00,34.09,34.1,34.07,34.07,30200.0,22.9965,23.0032,22.983,22.983,30200.0
2005-03-28 10:55:00,34.07,34.08,34.06,34.06,28200.0,22.983,22.9897,22.9762,22.9762,28200.0
2005-03-28 11:00:00,34.06,34.1,34.06,34.09,25000.0,22.9762,23.0032,22.9762,22.9965,25000.0
2005-03-28 11:05:00,34.09,34.1,34.08,34.09,25800.0,22.9965,23.0032,22.9897,22.9965,25800.0
2005-03-28 11:10:00,34.09,34.09,34.05,34.07,64200.0,22.9965,22.9965,22.9695,22.983,64200.0
2005-03-28 11:15:00,34.07,34.09,34.06,34.09,23000.0,22.983,22.9965,22.9762,22.9965,23000.0
2005-03-28 11:20:00,34.09,34.09,34.07,34.07,54400.0,22.9965,22.9965,22.983,22.983,54400.0
2005-03-28 11:25:00,34.07,34.09,34.07,34.07,36400.0,22.983,22.9965,22.983,22.983,36400.0
2005-03-28 11:30:00,34.07,34.1,34.07,34.08,54400.0,22.983,23.0032,22.983,22.9897,54400.0
2005-03-28 11:35:00,34.04,34.08,34.04,34.08,183200.0,22.9627,22.9897,22.9627,22.9897,183200.0
2005-03-28 11:40:00,34.08,34.09,34.05,34.05,25800.0,22.9897,22.9965,22.9695,22.9695,25800.0
2005-03-28 11:45:00,34.05,34.05,34.01,34.02,30200.0,22.9695,22.9695,22.9425,22.9493,30200.0
2005-03-28 11:50:00,34.01,34.02,33.99,33.99,109200.0,22.9425,22.9493,22.929,22.929,109200.0
2005-03-28 11:55:00,33.99,33.99,33.99,33.99,28600.0,22.929,22.929,22.929,22.929,28600.0
2005-03-28 12:00:00,33.99,33.99,33.93,33.93,53800.0,22.929,22.929,22.8885,22.8885,53800.0
2005-03-28 12:05:00,33.93,33.93,33.9,33.91,41400.0,22.8885,22.8885,22.8683,22.8751,41400.0
2005-03-28 12:10:00,33.9,33.95,33.9,33.95,44000.0,22.8683,22.902,22.8683,22.902,44000.0
2005-03-28 12:15:00,33.95,33.97,33.92,33.92,24600.0,22.902,22.9155,22.8818,22.8818,24600.0
2005-03-28 12:20:00,33.92,33.93,33.91,33.92,48600.0,22.8818,22.8885,22.8751,22.8818,48600.0
2005-03-28 12:25:00,33.92,33.96,33.92,33.96,26600.0,22.8818,22.9088,22.8818,22.9088,26600.0
2005-03-28 12:30:00,33.96,33.98,33.96,33.98,26000.0,22.9088,22.9223,22.9088,22.9223,26000.0
2005-03-28 12:35:00,33.98,33.98,33.95,33.95,23000.0,22.9223,22.9223,22.902,22.902,23000.0
2005-03-28 12:40:00,33.95,33.96,33.94,33.95,33400.0,22.902,22.9088,22.8953,22.902,33400.0
2005-03-28 12:45:00,33.94,33.96,33.94,33.96,26000.0,22.8953,22.9088,22.8953,22.9088,26000.0
2005-03-28 12:50:00,33.96,33.96,33.93,33.96,25200.0,22.9088,22.9088,22.8885,22.9088,25200.0
2005-03-28 12:55:00,33.95,33.99,33.95,33.99,40400.0,22.902,22.929,22.902,22.929,40400.0
2005-03-28 13:00:00,33.99,33.99,33.95,33.99,60200.0,22.929,22.929,22.902,22.929,60200.0
2005-03-28 13:05:00,33.99,33.99,33.97,33.98,13600.0,22.929,22.929,22.9155,22.9223,13600.0
2005-03-28 13:10:00,33.98,34.01,33.98,33.98,27600.0,22.9223,22.9425,22.9223,22.9223,27600.0
2005-03-28 13:15:00,33.98,33.98,33.96,33.97,29000.0,22.9223,22.9223,22.9088,22.9155,29000.0
2005-03-28 13:20:00,33.97,33.98,33.97,33.97,20200.0,22.9155,22.9223,22.9155,22.9155,20200.0
2005-03-28 13:25:00,33.97,34.01,33.97,34.01,29800.0,22.9155,22.9425,22.9155,22.9425,29800.0
2005-03-28 13:30:00,34.02,34.05,34.02,34.04,23000.0,22.9493,22.9695,22.9493,22.9627,23000.0
2005-03-28 13:35:00,34.04,34.06,34.03,34.05,43000.0,22.9627,22.9762,22.956,22.9695,43000.0
2005-03-28 13:40:00,34.06,34.13,34.05,34.09,54600.0,22.9762,23.0235,22.9695,22.9965,54600.0
2005-03-28 13:45:00,34.08,34.08,34.02,34.06,41800.0,22.9897,22.9897,22.9493,22.9762,41800.0
2005-03-28 13:50:00,34.06,34.08,34.05,34.08,64200.0,22.9762,22.9897,22.9695,22.9897,64200.0
2005-03-28 13:55:00,34.08,34.08,34.01,34.02,24400.0,22.9897,22.9897,22.9425,22.9493,24400.0
2005-03-28 14:00:00,34.02,34.02,33.99,34.01,17600.0,22.9493,22.9493,22.929,22.9425,17600.0
2005-03-28 14:05:00,34.01,34.02,34.01,34.02,15400.0,22.9425,22.9493,22.9425,22.9493,15400.0
2005-03-28 14:10:00,34.02,34.07,34.02,34.07,15400.0,22.9493,22.983,22.9493,22.983,15400.0
2005-03-28 14:15:00,34.06,34.06,34.02,34.02,22800.0,22.9762,22.9762,22.9493,22.9493,22800.0
2005-03-28 14:20:00,33.99,34.02,33.99,34.02,21400.0,22.929,22.9493,22.929,22.9493,21400.0
2005-03-28 14:25:00,34.02,34.05,33.98,34.04,32400.0,22.9493,22.9695,22.9223,22.9627,32400.0
2005-03-28 14:30:00,34.04,34.07,34.04,34.05,31800.0,22.9627,22.983,22.9627,22.9695,31800.0
2005-03-28 14:35:00,34.05,34.05,34.02,34.02,33600.0,22.9695,22.9695,22.9493,22.9493,33600.0
2005-03-28 14:40:00,34.02,34.08,34.0,34.08,49800.0,22.9493,22.9897,22.9358,22.9897,49800.0
2005-03-28 14:45:00,34.07,34.16,34.07,34.15,48200.0,22.983,23.0437,22.983,23.037,48200.0
2005-03-28 14:50:00,34.15,34.15,34.12,34.13,19200.0,23.037,23.037,23.0167,23.0235,19200.0
2005-03-28 14:55:00,34.13,34.18,34.12,34.15,24200.0,23.0235,23.0572,23.0167,23.037,24200.0
2005-03-28 15:00:00,34.14,34.14,34.08,34.11,24000.0,23.0302,23.0302,22.9897,23.01,24000.0
2005-03-28 15:05:00,34.1,34.13,34.07,34.09,26200.0,23.0032,23.0235,22.983,22.9965,26200.0
2005-03-28 15:10:00,34.08,34.08,34.04,34.06,20600.0,22.9897,22.9897,22.9627,22.9762,20600.0
2005-03-28 15:15:00,34.06,34.12,34.06,34.11,23000.0,22.9762,23.0167,22.9762,23.01,23000.0
2005-03-28 15:20:00,34.11,34.13,34.1,34.1,29400.0,23.01,23.0235,23.0032,23.0032,29400.0
2005-03-28 15:25:00,34.1,34.1,34.07,34.08,18400.0,23.0032,23.0032,22.983,22.9897,18400.0
2005-03-28 15:30:00,34.08,34.09,34.06,34.09,44800.0,22.9897,22.9965,22.9762,22.9965,44800.0
2005-03-28 15:35:00,34.08,34.09,34.07,34.08,28400.0,22.9897,22.9965,22.983,22.9897,28400.0
2005-03-28 15:40:00,34.08,34.09,34.04,34.09,57400.0,22.9897,22.9965,22.9627,22.9965,57400.0
2005-03-28 15:45:00,34.08,34.08,34.04,34.06,32600.0,22.9897,22.9897,22.9627,22.9762,32600.0
2005-03-28 15:50:00,34.05,34.06,34.04,34.05,32000.0,22.9695,22.9762,22.9627,22.9695,32000.0
2005-03-28 15:55:00,34.05,34.05,34.04,34.05,90200.0,22.9695,22.9695,22.9627,22.9695,90200.0
2005-03-29 09:30:00,33.77,33.79,33.7,33.7,101000.0,22.8874,22.9009,22.8399,22.8399,101000.0
2005-03-29 09:35:00,33.73,33.83,33.73,33.83,33400.0,22.8602,22.928,22.8602,22.928,33400.0
2005-03-29 09:40:00,33.83,33.88,33.8,33.84,28800.0,22.928,22.9619,22.9077,22.9348,28800.0
2005-03-29 09:45:00,33.84,33.84,33.77,33.79,23400.0,22.9348,22.9348,22.8874,22.9009,23400.0
2005-03-29 09:50:00,33.79,33.79,33.73,33.74,43000.0,22.9009,22.9009,22.8602,22.867,43000.0
2005-03-29 09:55:00,33.74,33.77,33.71,33.73,70800.0,22.867,22.8874,22.8467,22.8602,70800.0
2005-03-29 10:00:00,33.77,33.81,33.77,33.8,89600.0,22.8874,22.9145,22.8874,22.9077,89600.0
2005-03-29 10:05:00,33.81,33.81,33.76,33.76,52200.0,22.9145,22.9145,22.8806,22.8806,52200.0
2005-03-29 10:10:00,33.75,33.75,33.7,33.73,71200.0,22.8738,22.8738,22.8399,22.8602,71200.0
2005-03-29 10:15:00,33.73,33.79,33.73,33.77,39200.0,22.8602,22.9009,22.8602,22.8874,39200.0
2005-03-29 10:20:00,33.77,33.77,33.76,33.77,44000.0,22.8874,22.8874,22.8806,22.8874,44000.0
2005-03-29 10:25:00,33.77,33.78,33.76,33.76,29600.0,22.8874,22.8941,22.8806,22.8806,29600.0
2005-03-29 10:30:00,33.77,33.77,33.74,33.77,52800.0,22.8874,22.8874,22.867,22.8874,52800.0
2005-03-29 10:35:00,33.77,33.78,33.76,33.77,36000.0,22.8874,22.8941,22.8806,22.8874,36000.0
2005-03-29 10:40:00,33.77,33.8,33.76,33.8,59800.0,22.8874,22.9077,22.8806,22.9077,59800.0
2005-03-29 10:45:00,33.8,33.8,33.74,33.74,47600.0,22.9077,22.9077,22.867,22.867,47600.0
2005-03-29 10:50:00,33.74,33.8,33.7,33.78,72200.0,22.867,22.9077,22.8399,22.8941,72200.0
2005-03-29 10:55:00,33.77,33.77,33.72,33.72,25400.0,22.8874,22.8874,22.8535,22.8535,25400.0
2005-03-29 11:00:00,33.72,33.74,33.71,33.73,32800.0,22.8535,22.867,22.8467,22.8602,32800.0
2005-03-29 11:05:00,33.74,33.74,33.65,33.65,29200.0,22.867,22.867,22.806,22.806,29200.0
2005-03-29 11:10:00,33.65,33.74,33.65,33.74,42600.0,22.806,22.867,22.806,22.867,42600.0
2005-03-29 11:15:00,33.75,33.76,33.74,33.74,26200.0,22.8738,22.8806,22.867,22.867,26200.0
2005-03-29 11:20:00,33.74,33.79,33.74,33.77,45000.0,22.867,22.9009,22.867,22.8874,45000.0
2005-03-29 11:25:00,33.77,33.77,33.75,33.75,44000.0,22.8874,22.8874,22.8738,22.8738,44000.0
2005-03-29 11:30:00,33.76,33.76,33.73,33.73,48000.0,22.8806,22.8806,22.8602,22.8602,48000.0
2005-03-29 11:35:00,33.73,33.73,33.68,33.72,98600.0,22.8602,22.8602,22.8264,22.8535,98600.0
2005-03-29 11:40:00,33.71,33.71,33.68,33.68,19200.0,22.8467,22.8467,22.8264,22.8264,19200.0
2005-03-29 11:45:00,33.68,33.68,33.65,33.65,11600.0,22.8264,22.8264,22.806,22.806,11600.0
2005-03-29 11:50:00,33.65,33.65,33.62,33.63,10800.0,22.806,22.806,22.7857,22.7925,10800.0
2005-03-29 11:55:00,33.63,33.64,33.58,33.64,51600.0,22.7925,22.7992,22.7586,22.7992,51600.0
2005-03-29 12:00:00,33.63,33.63,33.63,33.63,14200.0,22.7925,22.7925,22.7925,22.7925,14200.0
2005-03-29 12:05:00,33.63,33.63,33.62,33.62,19600.0,22.7925,22.7925,22.7857,22.7857,19600.0
2005-03-29 12:10:00,33.62,33.62,33.59,33.61,7800.0,22.7857,22.7857,22.7654,22.7789,7800.0
2005-03-29 12:15:00,33.6,33.61,33.57,33.57,14000.0,22.7721,22.7789,22.7518,22.7518,14000.0
2005-03-29 12:20:00,33.57,33.6,33.57,33.6,22400.0,22.7518,22.7721,22.7518,22.7721,22400.0
2005-03-29 12:25:00,33.6,33.61,33.6,33.6,48200.0,22.7721,22.7789,22.7721,22.7721,48200.0
2005-03-29 12:30:00,33.58,33.58,33.55,33.58,64800.0,22.7586,22.7586,22.7382,22.7586,64800.0
2005-03-29 12:35:00,33.58,33.58,33.53,33.55,40800.0,22.7586,22.7586,22.7247,22.7382,40800.0
2005-03-29 12:40:00,33.55,33.56,33.54,33.56,49600.0,22.7382,22.745,22.7315,22.745,49600.0
2005-03-29 12:45:00,33.56,33.56,33.52,33.54,16200.0,22.745,22.745,22.7179,22.7315,16200.0
2005-03-29 12:50:00,33.53,33.54,33.41,33.42,101400.0,22.7247,22.7315,22.6434,22.6501,101400.0
2005-03-29 12:55:00,33.42,33.42,33.34,33.37,31000.0,22.6501,22.6501,22.5959,22.6163,31000.0
2005-03-29 13:00:00,33.37,33.43,33.37,33.43,55400.0,22.6163,22.6569,22.6163,22.6569,55400.0
2005-03-29 13:05:00,33.44,33.44,33.39,33.42,49200.0,22.6637,22.6637,22.6298,22.6501,49200.0
2005-03-29 13:10:00,33.42,33.42,33.32,33.33,80000.0,22.6501,22.6501,22.5824,22.5891,80000.0
2005-03-29 13:15:00,33.31,33.32,33.29,33.3,51200.0,22.5756,22.5824,22.562,22.5688,51200.0
2005-03-29 13:20:00,33.3,33.3,33.21,33.27,114600.0,22.5688,22.5688,22.5078,22.5485,114600.0
2005-03-29 13:25:00,33.27,33.3,33.24,33.29,24200.0,22.5485,22.5688,22.5281,22.562,24200.0
2005-03-29 13:30:00,33.29,33.33,33.24,33.33,57800.0,22.562,22.5891,22.5281,22.5891,57800.0
2005-03-29 13:35:00,33.33,33.38,33.32,33.35,59800.0,22.5891,22.623,22.5824,22.6027,59800.0
2005-03-29 13:40:00,33.35,33.37,33.34,33.35,29600.0,22.6027,22.6163,22.5959,22.6027,29600.0
2005-03-29 13:45:00,33.35,33.35,33.29,33.29,16400.0,22.6027,22.6027,22.562,22.562,16400.0
2005-03-29 13:50:00,33.27,33.28,33.23,33.26,47800.0,22.5485,22.5553,22.5214,22.5417,47800.0
2005-03-29 13:55:00,33.22,33.23,33.21,33.21,20800.0,22.5146,22.5214,22.5078,22.5078,20800.0
2005-03-29 14:00:00,33.21,33.21,33.13,33.13,41600.0,22.5078,22.5078,22.4536,22.4536,41600.0
2005-03-29 14:05:00,33.17,33.22,33.16,33.19,105400.0,22.4807,22.5146,22.4739,22.4943,105400.0
2005-03-29 14:10:00,33.18,33.19,33.08,33.08,60800.0,22.4875,22.4943,22.4197,22.4197,60800.0
2005-03-29 14:15:00,33.07,33.1,33.07,33.07,51400.0,22.4129,22.4333,22.4129,22.4129,51400.0
2005-03-29 14:20:00,33.07,33.1,33.03,33.08,42200.0,22.4129,22.4333,22.3858,22.4197,42200.0
2005-03-29 14:25:00,33.08,33.18,33.08,33.16,50200.0,22.4197,22.4875,22.4197,22.4739,50200.0
2005-03-29 14:30:00,33.16,33.17,33.15,33.15,40200.0,22.4739,22.4807,22.4672,22.4672,40200.0
2005-03-29 14:35:00,33.15,33.15,33.13,33.13,36400.0,22.4672,22.4672,22.4536,22.4536,36400.0
2005-03-29 14:40:00,33.13,33.16,33.12,33.16,110200.0,22.4536,22.4739,22.4468,22.4739,110200.0
2005-03-29 14:45:00,33.15,33.23,33.13,33.23,61000.0,22.4672,22.5214,22.4536,22.5214,61000.0
2005-03-29 14:50:00,33.23,33.25,33.19,33.24,43200.0,22.5214,22.5349,22.4943,22.5281,43200.0
2005-03-29 14:55:00,33.22,33.24,33.2,33.24,56600.0,22.5146,22.5281,22.501,22.5281,56600.0
2005-03-29 15:00:00,33.22,33.22,33.13,33.18,79200.0,22.5146,22.5146,22.4536,22.4875,79200.0
2005-03-29 15:05:00,33.17,33.2,33.16,33.19,32800.0,22.4807,22.501,22.4739,22.4943,32800.0
2005-03-29 15:10:00,33.19,33.23,33.13,33.16,67000.0,22.4943,22.5214,22.4536,22.4739,67000.0
2005-03-29 15:15:00,33.17,33.19,33.13,33.19,57400.0,22.4807,22.4943,22.4536,22.4943,57400.0
2005-03-29 15:20:00,33.18,33.21,33.15,33.2,46800.0,22.4875,22.5078,22.4672,22.501,46800.0
2005-03-29 15:25:00,33.2,33.2,33.08,33.08,84800.0,22.501,22.501,22.4197,22.4197,84800.0
2005-03-29 15:30:00,33.08,33.17,33.08,33.1,75800.0,22.4197,22.4807,22.4197,22.4333,75800.0
2005-03-29 15:35:00,33.1,33.11,33.06,33.07,64400.0,22.4333,22.44,22.4062,22.4129,64400.0
2005-03-29 15:40:00,33.07,33.1,33.06,33.06,67000.0,22.4129,22.4333,22.4062,22.4062,67000.0
2005-03-29 15:45:00,33.06,33.07,33.02,33.04,108000.0,22.4062,22.4129,22.379,22.3926,108000.0
2005-03-29 15:50:00,33.03,33.05,33.03,33.04,94000.0,22.3858,22.3994,22.3858,22.3926,94000.0
2005-03-29 15:55:00,33.04,33.05,33.02,33.03,85600.0,22.3926,22.3994,22.379,22.3858,85600.0
2005-03-30 09:30:00,33.15,33.18,33.14,33.18,31600.0,22.4672,22.4875,22.4604,22.4875,31600.0
2005-03-30 09:35:00,33.18,33.29,33.18,33.25,2000.0,22.4875,22.562,22.4875,22.5349,2000.0
2005-03-30 09:40:00,33.29,33.35,33.23,33.35,64200.0,22.562,22.6027,22.5214,22.6027,64200.0
2005-03-30 09:45:00,33.35,33.35,33.27,33.34,52000.0,22.6027,22.6027,22.5485,22.5959,52000.0
2005-03-30 09:50:00,33.35,33.38,33.26,33.33,157600.0,22.6027,22.623,22.5417,22.5891,157600.0
2005-03-30 09:55:00,33.37,33.37,33.21,33.33,122400.0,22.6163,22.6163,22.5078,22.5891,122400.0
2005-03-30 10:00:00,33.35,33.36,33.24,33.29,102000.0,22.6027,22.6095,22.5281,22.562,102000.0
2005-03-30 10:05:00,33.29,33.32,33.23,33.3,123400.0,22.562,22.5824,22.5214,22.5688,123400.0
2005-03-30 10:10:00,33.29,33.3,33.2,33.2,46600.0,22.562,22.5688,22.501,22.501,46600.0
2005-03-30 10:15:00,33.21,33.26,33.19,33.26,108000.0,22.5078,22.5417,22.4943,22.5417,108000.0
2005-03-30 10:20:00,33.26,33.3,33.24,33.25,68800.0,22.5417,22.5688,22.5281,22.5349,68800.0
2005-03-30 10:25:00,33.25,33.27,33.24,33.24,18400.0,22.5349,22.5485,22.5281,22.5281,18400.0
2005-03-30 10:30:00,33.24,33.26,33.24,33.26,114600.0,22.5281,22.5417,22.5281,22.5417,114600.0
2005-03-30 10:35:00,33.26,33.28,33.24,33.27,30600.0,22.5417,22.5553,22.5281,22.5485,30600.0
2005-03-30 10:40:00,33.28,33.28,33.24,33.26,21000.0,22.5553,22.5553,22.5281,22.5417,21000.0
2005-03-30 10:45:00,33.26,33.27,33.24,33.26,30600.0,22.5417,22.5485,22.5281,22.5417,30600.0
2005-03-30 10:50:00,33.27,33.29,33.27,33.29,38600.0,22.5485,22.562,22.5485,22.562,38600.0
2005-03-30 10:55:00,33.28,33.3,33.27,33.27,36200.0,22.5553,22.5688,22.5485,22.5485,36200.0
2005-03-30 11:00:00,33.27,33.3,33.27,33.27,43400.0,22.5485,22.5688,22.5485,22.5485,43400.0
2005-03-30 11:05:00,33.27,33.27,33.25,33.25,17200.0,22.5485,22.5485,22.5349,22.5349,17200.0
2005-03-30 11:10:00,33.24,33.26,33.22,33.23,38400.0,22.5281,22.5417,22.5146,22.5214,38400.0
2005-03-30 11:15:00,33.23,33.27,33.22,33.27,18600.0,22.5214,22.5485,22.5146,22.5485,18600.0
2005-03-30 11:20:00,33.27,33.27,33.2,33.22,20800.0,22.5485,22.5485,22.501,22.5146,20800.0
2005-03-30 11:25:00,33.21,33.21,33.18,33.19,44000.0,22.5078,22.5078,22.4875,22.4943,44000.0
2005-03-30 11:30:00,33.18,33.18,33.16,33.16,81400.0,22.4875,22.4875,22.4739,22.4739,81400.0
2005-03-30 11:35:00,33.16,33.17,33.12,33.13,66000.0,22.4739,22.4807,22.4468,22.4536,66000.0
2005-03-30 11:40:00,33.13,33.14,33.05,33.06,91800.0,22.4536,22.4604,22.3994,22.4062,91800.0
2005-03-30 11:45:00,33.06,33.08,33.01,33.07,103000.0,22.4062,22.4197,22.3723,22.4129,103000.0
2005-03-30 11:50:00,33.09,33.1,33.03,33.06,43800.0,22.4265,22.4333,22.3858,22.4062,43800.0
2005-03-30 11:55:00,33.06,33.1,33.06,33.1,63400.0,22.4062,22.4333,22.4062,22.4333,63400.0
2005-03-30 12:00:00,33.1,33.16,33.09,33.13,98400.0,22.4333,22.4739,22.4265,22.4536,98400.0
2005-03-30 12:05:00,33.13,33.14,33.1,33.12,47800.0,22.4536,22.4604,22.4333,22.4468,47800.0
2005-03-30 12:10:00,33.12,33.12,33.08,33.11,53000.0,22.4468,22.4468,22.4197,22.44,53000.0
2005-03-30 12:15:00,33.1,33.14,33.1,33.14,44600.0,22.4333,22.4604,22.4333,22.4604,44600.0
2005-03-30 12:20:00,33.14,33.16,33.12,33.14,34600.0,22.4604,22.4739,22.4468,22.4604,34600.0
2005-03-30 12:25:00,33.15,33.18,33.13,33.18,77000.0,22.4672,22.4875,22.4536,22.4875,77000.0
2005-03-30 12:30:00,33.18,33.2,33.18,33.18,23600.0,22.4875,22.501,22.4875,22.4875,23600.0
2005-03-30 12:35:00,33.18,33.18,33.13,33.13,38400.0,22.4875,22.4875,22.4536,22.4536,38400.0
2005-03-30 12:40:00,33.13,33.17,33.13,33.15,31400.0,22.4536,22.4807,22.4536,22.4672,31400.0
2005-03-30 12:45:00,33.15,33.19,33.15,33.18,34400.0,22.4672,22.4943,22.4672,22.4875,34400.0
2005-03-30 12:50:00,33.18,33.19,33.18,33.19,31600.0,22.4875,22.4943,22.4875,22.4943,31600.0
2005-03-30 12:55:00,33.18,33.19,33.14,33.14,23400.0,22.4875,22.4943,22.4604,22.4604,23400.0
2005-03-30 13:00:00,33.13,33.15,33.1,33.1,66200.0,22.4536,22.4672,22.4333,22.4333,66200.0
2005-03-30 13:05:00,33.1,33.12,33.06,33.1,87800.0,22.4333,22.4468,22.4062,22.4333,87800.0
2005-03-30 13:10:00,33.11,33.16,33.1,33.16,12200.0,22.44,22.4739,22.4333,22.4739,12200.0
2005-03-30 13:15:00,33.16,33.16,33.15,33.15,8400.0,22.4739,22.4739,22.4672,22.4672,8400.0
2005-03-30 13:20:00,33.15,33.15,33.13,33.14,35400.0,22.4672,22.4672,22.4536,22.4604,35400.0
2005-03-30 13:25:00,33.14,33.17,33.13,33.17,29800.0,22.4604,22.4807,22.4536,22.4807,29800.0
2005-03-30 13:30:00,33.17,33.22,33.16,33.2,46000.0,22.4807,22.5146,22.4739,22.501,46000.0
2005-03-30 13:35:00,33.2,33.2,33.13,33.13,27800.0,22.501,22.501,22.4536,22.4536,27800.0
2005-03-30 13:40:00,33.13,33.13,33.09,33.09,29400.0,22.4536,22.4536,22.4265,22.4265,29400.0
2005-03-30 13:45:00,33.09,33.09,33.01,33.06,54800.0,22.4265,22.4265,22.3723,22.4062,54800.0
2005-03-30 13:50:00,33.06,33.06,33.03,33.03,35600.0,22.4062,22.4062,22.3858,22.3858,35600.0
2005-03-30 13:55:00,33.04,33.06,32.98,33.04,161600.0,22.3926,22.4062,22.3519,22.3926,161600.0
2005-03-30 14:00:00,33.05,33.05,32.98,32.99,161800.0,22.3994,22.3994,22.3519,22.3587,161800.0
2005-03-30 14:05:00,32.99,32.99,32.96,32.98,61200.0,22.3587,22.3587,22.3384,22.3519,61200.0
2005-03-30 14:10:00,32.97,32.98,32.94,32.97,51000.0,22.3452,22.3519,22.3248,22.3452,51000.0
2005-03-30 14:15:00,32.98,33.0,32.9,32.91,37800.0,22.3519,22.3655,22.2977,22.3045,37800.0
2005-03-30 14:20:00,32.92,32.92,32.75,32.8,116400.0,22.3113,22.3113,22.1961,22.2299,116400.0
2005-03-30 14:25:00,32.81,32.86,32.79,32.79,57800.0,22.2367,22.2706,22.2232,22.2232,57800.0
2005-03-30 14:30:00,32.79,32.87,32.79,32.87,84800.0,22.2232,22.2774,22.2232,22.2774,84800.0
2005-03-30 14:35:00,32.9,32.9,32.8,32.8,82200.0,22.2977,22.2977,22.2299,22.2299,82200.0
2005-03-30 14:40:00,32.79,32.79,32.71,32.72,88800.0,22.2232,22.2232,22.1689,22.1757,88800.0
2005-03-30 14:45:00,32.71,32.71,32.6,32.63,129000.0,22.1689,22.1689,22.0944,22.1147,129000.0
2005-03-30 14:50:00,32.63,32.69,32.63,32.68,88600.0,22.1147,22.1554,22.1147,22.1486,88600.0
2005-03-30 14:55:00,32.68,32.8,32.68,32.8,97600.0,22.1486,22.2299,22.1486,22.2299,97600.0
2005-03-30 15:00:00,32.8,32.89,32.8,32.88,91200.0,22.2299,22.2909,22.2299,22.2842,91200.0
2005-03-30 15:05:00,32.88,32.88,32.86,32.86,58800.0,22.2842,22.2842,22.2706,22.2706,58800.0
2005-03-30 15:10:00,32.86,32.87,32.85,32.87,159400.0,22.2706,22.2774,22.2638,22.2774,159400.0
2005-03-30 15:15:00,32.87,32.95,32.87,32.93,98600.0,22.2774,22.3316,22.2774,22.318,98600.0
2005-03-30 15:20:00,32.93,32.93,32.91,32.91,73400.0,22.318,22.318,22.3045,22.3045,73400.0
2005-03-30 15:25:00,32.9,32.93,32.9,32.93,82000.0,22.2977,22.318,22.2977,22.318,82000.0
2005-03-30 15:30:00,32.93,33.02,32.93,33.02,205200.0,22.318,22.379,22.318,22.379,205200.0
2005-03-30 15:35:00,33.02,33.05,33.01,33.02,53200.0,22.379,22.3994,22.3723,22.379,53200.0
2005-03-30 15:40:00,33.02,33.02,33.01,33.02,84600.0,22.379,22.379,22.3723,22.379,84600.0
2005-03-30 15:45:00,33.02,33.08,33.02,33.08,66800.0,22.379,22.4197,22.379,22.4197,66800.0
2005-03-30 15:50:00,33.08,33.13,33.07,33.11,100800.0,22.4197,22.4536,22.4129,22.44,100800.0
2005-03-30 15:55:00,33.12,33.13,33.11,33.13,106800.0,22.4468,22.4536,22.44,22.4536,106800.0
2005-03-31 09:30:00,33.34,33.37,33.32,33.32,77800.0,22.5959,22.6163,22.5824,22.5824,77800.0
2005-03-31 09:35:00,33.33,33.46,33.31,33.46,72600.0,22.5891,22.6773,22.5756,22.6773,72600.0
2005-03-31 09:40:00,33.45,33.54,33.45,33.52,113600.0,22.6705,22.7315,22.6705,22.7179,113600.0
2005-03-31 09:45:00,33.51,33.65,33.51,33.62,186800.0,22.7111,22.806,22.7111,22.7857,186800.0
2005-03-31 09:50:00,33.62,33.63,33.54,33.6,332800.0,22.7857,22.7925,22.7315,22.7721,332800.0
2005-03-31 09:55:00,33.6,33.63,33.55,33.63,59200.0,22.7721,22.7925,22.7382,22.7925,59200.0
2005-03-31 10:00:00,33.63,33.63,33.52,33.52,102000.0,22.7925,22.7925,22.7179,22.7179,102000.0
2005-03-31 10:05:00,33.52,33.54,33.52,33.52,59000.0,22.7179,22.7315,22.7179,22.7179,59000.0
2005-03-31 10:10:00,33.51,33.51,33.46,33.46,137800.0,22.7111,22.7111,22.6773,22.6773,137800.0
2005-03-31 10:15:00,33.47,33.57,33.41,33.57,62800.0,22.684,22.7518,22.6434,22.7518,62800.0
2005-03-31 10:20:00,33.58,33.6,33.55,33.58,32400.0,22.7586,22.7721,22.7382,22.7586,32400.0
2005-03-31 10:25:00,33.6,33.63,33.54,33.54,35600.0,22.7721,22.7925,22.7315,22.7315,35600.0
2005-03-31 10:30:00,33.53,33.63,33.53,33.61,46200.0,22.7247,22.7925,22.7247,22.7789,46200.0
2005-03-31 10:35:00,33.63,33.63,33.6,33.6,18000.0,22.7925,22.7925,22.7721,22.7721,18000.0
2005-03-31 10:40:00,33.6,33.63,33.59,33.62,26200.0,22.7721,22.7925,22.7654,22.7857,26200.0
2005-03-31 10:45:00,33.62,33.69,33.62,33.68,98600.0,22.7857,22.8331,22.7857,22.8264,98600.0
2005-03-31 10:50:00,33.68,33.73,33.68,33.68,31000.0,22.8264,22.8602,22.8264,22.8264,31000.0
2005-03-31 10:55:00,33.68,33.72,33.64,33.68,47000.0,22.8264,22.8535,22.7992,22.8264,47000.0
2005-03-31 11:00:00,33.67,33.7,33.6,33.67,47800.0,22.8196,22.8399,22.7721,22.8196,47800.0
2005-03-31 11:05:00,33.65,33.74,33.65,33.72,36600.0,22.806,22.867,22.806,22.8535,36600.0
2005-03-31 11:10:00,33.72,33.75,33.71,33.74,26800.0,22.8535,22.8738,22.8467,22.867,26800.0
2005-03-31 11:15:00,33.76,33.76,33.72,33.74,34200.0,22.8806,22.8806,22.8535,22.867,34200.0
2005-03-31 11:20:00,33.74,33.74,33.73,33.73,14200.0,22.867,22.867,22.8602,22.8602,14200.0
2005-03-31 11:25:00,33.73,33.74,33.73,33.74,8400.0,22.8602,22.867,22.8602,22.867,8400.0
2005-03-31 11:30:00,33.74,33.75,33.74,33.74,9000.0,22.867,22.8738,22.867,22.867,9000.0
2005-03-31 11:35:00,33.75,33.77,33.74,33.74,28800.0,22.8738,22.8874,22.867,22.867,28800.0
2005-03-31 11:40:00,33.74,33.74,33.7,33.7,20600.0,22.867,22.867,22.8399,22.8399,20600.0
2005-03-31 11:45:00,33.7,33.7,33.68,33.68,16000.0,22.8399,22.8399,22.8264,22.8264,16000.0
2005-03-31 11:50:00,33.69,33.7,33.68,33.69,16400.0,22.8331,22.8399,22.8264,22.8331,16400.0
2005-03-31 11:55:00,33.69,33.75,33.69,33.75,8600.0,22.8331,22.8738,22.8331,22.8738,8600.0
2005-03-31 12:00:00,33.74,33.77,33.73,33.73,26000.0,22.867,22.8874,22.8602,22.8602,26000.0
2005-03-31 12:05:00,33.72,33.73,33.7,33.71,9800.0,22.8535,22.8602,22.8399,22.8467,9800.0
2005-03-31 12:10:00,33.71,33.71,33.65,33.65,14400.0,22.8467,22.8467,22.806,22.806,14400.0
2005-03-31 12:15:00,33.65,33.65,33.58,33.58,50800.0,22.806,22.806,22.7586,22.7586,50800.0
2005-03-31 12:20:00,33.59,33.59,33.55,33.55,45000.0,22.7654,22.7654,22.7382,22.7382,45000.0
2005-03-31 12:25:00,33.55,33.59,33.55,33.59,17200.0,22.7382,22.7654,22.7382,22.7654,17200.0
2005-03-31 12:30:00,33.58,33.59,33.55,33.57,21000.0,22.7586,22.7654,22.7382,22.7518,21000.0
2005-03-31 12:35:00,33.58,33.59,33.56,33.57,15800.0,22.7586,22.7654,22.745,22.7518,15800.0
2005-03-31 12:40:00,33.57,33.57,33.56,33.56,7800.0,22.7518,22.7518,22.745,22.745,7800.0
2005-03-31 12:45:00,33.56,33.6,33.56,33.59,21600.0,22.745,22.7721,22.745,22.7654,21600.0
2005-03-31 12:50:00,33.59,33.6,33.57,33.6,33600.0,22.7654,22.7721,22.7518,22.7721,33600.0
2005-03-31 12:55:00,33.6,33.61,33.59,33.59,58200.0,22.7721,22.7789,22.7654,22.7654,58200.0
2005-03-31 13:00:00,33.6,33.6,33.58,33.58,10800.0,22.7721,22.7721,22.7586,22.7586,10800.0
2005-03-31 13:05:00,33.58,33.59,33.56,33.56,18000.0,22.7586,22.7654,22.745,22.745,18000.0
2005-03-31 13:10:00,33.56,33.56,33.52,33.52,54600.0,22.745,22.745,22.7179,22.7179,54600.0
2005-03-31 13:15:00,33.52,33.55,33.52,33.54,90400.0,22.7179,22.7382,22.7179,22.7315,90400.0
2005-03-31 13:20:00,33.54,33.54,33.53,33.53,8400.0,22.7315,22.7315,22.7247,22.7247,8400.0
2005-03-31 13:25:00,33.54,33.54,33.54,33.54,17800.0,22.7315,22.7315,22.7315,22.7315,17800.0
2005-03-31 13:30:00,33.54,33.55,33.52,33.52,86400.0,22.7315,22.7382,22.7179,22.7179,86400.0
2005-03-31 13:35:00,33.52,33.54,33.52,33.54,11400.0,22.7179,22.7315,22.7179,22.7315,11400.0
2005-03-31 13:40:00,33.54,33.55,33.54,33.55,27000.0,22.7315,22.7382,22.7315,22.7382,27000.0
2005-03-31 13:45:00,33.55,33.59,33.55,33.58,73800.0,22.7382,22.7654,22.7382,22.7586,73800.0
2005-03-31 13:50:00,33.58,33.58,33.56,33.56,49000.0,22.7586,22.7586,22.745,22.745,49000.0
2005-03-31 13:55:00,33.57,33.58,33.56,33.58,15800.0,22.7518,22.7586,22.745,22.7586,15800.0
2005-03-31 14:00:00,33.6,33.6,33.58,33.58,131200.0,22.7721,22.7721,22.7586,22.7586,131200.0
2005-03-31 14:05:00,33.58,33.58,33.56,33.57,26800.0,22.7586,22.7586,22.745,22.7518,26800.0
2005-03-31 14:10:00,33.57,33.57,33.56,33.57,41200.0,22.7518,22.7518,22.745,22.7518,41200.0
2005-03-31 14:15:00,33.57,33.58,33.55,33.55,37800.0,22.7518,22.7586,22.7382,22.7382,37800.0
2005-03-31 14:20:00,33.55,33.57,33.55,33.56,14200.0,22.7382,22.7518,22.7382,22.745,14200.0
2005-03-31 14:25:00,33.56,33.58,33.56,33.58,5400.0,22.745,22.7586,22.745,22.7586,5400.0
2005-03-31 14:30:00,33.58,33.6,33.58,33.6,108000.0,22.7586,22.7721,22.7586,22.7721,108000.0
2005-03-31 14:35:00,33.6,33.6,33.58,33.58,19600.0,22.7721,22.7721,22.7586,22.7586,19600.0
2005-03-31 14:40:00,33.59,33.59,33.58,33.59,5400.0,22.7654,22.7654,22.7586,22.7654,5400.0
2005-03-31 14:45:00,33.6,33.66,33.59,33.59,43600.0,22.7721,22.8128,22.7654,22.7654,43600.0
2005-03-31 14:50:00,33.58,33.6,33.58,33.6,19400.0,22.7586,22.7721,22.7586,22.7721,19400.0
2005-03-31 14:55:00,33.63,33.65,33.62,33.65,18200.0,22.7925,22.806,22.7857,22.806,18200.0
2005-03-31 15:00:00,33.65,33.66,33.63,33.65,84000.0,22.806,22.8128,22.7925,22.806,84000.0
2005-03-31 15:05:00,33.63,33.63,33.6,33.6,15000.0,22.7925,22.7925,22.7721,22.7721,15000.0
2005-03-31 15:10:00,33.6,33.63,33.6,33.63,13600.0,22.7721,22.7925,22.7721,22.7925,13600.0
2005-03-31 15:15:00,33.63,33.65,33.62,33.65,38400.0,22.7925,22.806,22.7857,22.806,38400.0
2005-03-31 15:20:00,33.65,33.67,33.64,33.65,116600.0,22.806,22.8196,22.7992,22.806,116600.0
2005-03-31 15:25:00,33.65,33.65,33.59,33.6,17400.0,22.806,22.806,22.7654,22.7721,17400.0
2005-03-31 15:30:00,33.59,33.6,33.55,33.55,32800.0,22.7654,22.7721,22.7382,22.7382,32800.0
2005-03-31 15:35:00,33.55,33.58,33.55,33.55,24400.0,22.7382,22.7586,22.7382,22.7382,24400.0
2005-03-31 15:40:00,33.57,33.6,33.56,33.59,22000.0,22.7518,22.7721,22.745,22.7654,22000.0
2005-03-31 15:45:00,33.6,33.6,33.54,33.54,49600.0,22.7721,22.7721,22.7315,22.7315,49600.0
2005-03-31 15:50:00,33.54,33.54,33.52,33.54,83600.0,22.7315,22.7315,22.7179,22.7315,83600.0
2005-03-31 15:55:00,33.54,33.58,33.52,33.58,90200.0,22.7315,22.7586,22.7179,22.7586,90200.0
2005-04-01 09:30:00,33.81,33.88,33.75,33.84,64000.0,22.9145,22.9619,22.8738,22.9348,64000.0
2005-04-01 09:35:00,33.83,33.83,33.7,33.71,42400.0,22.928,22.928,22.8399,22.8467,42400.0
2005-04-01 09:40:00,33.71,33.8,33.71,33.77,48000.0,22.8467,22.9077,22.8467,22.8874,48000.0
2005-04-01 09:45:00,33.77,33.85,33.77,33.78,98200.0,22.8874,22.9416,22.8874,22.8941,98200.0
2005-04-01 09:50:00,33.77,33.87,33.73,33.83,64000.0,22.8874,22.9551,22.8602,22.928,64000.0
2005-04-01 09:55:00,33.83,33.83,33.73,33.73,37400.0,22.928,22.928,22.8602,22.8602,37400.0
2005-04-01 10:00:00,33.72,33.73,33.67,33.73,74000.0,22.8535,22.8602,22.8196,22.8602,74000.0
2005-04-01 10:05:00,33.73,33.74,33.6,33.6,64400.0,22.8602,22.867,22.7721,22.7721,64400.0
2005-04-01 10:10:00,33.61,33.67,33.6,33.63,35800.0,22.7789,22.8196,22.7721,22.7925,35800.0
2005-04-01 10:15:00,33.63,33.63,33.55,33.61,41200.0,22.7925,22.7925,22.7382,22.7789,41200.0
2005-04-01 10:20:00,33.58,33.6,33.55,33.55,65800.0,22.7586,22.7721,22.7382,22.7382,65800.0
2005-04-01 10:25:00,33.55,33.55,33.4,33.43,71400.0,22.7382,22.7382,22.6366,22.6569,71400.0
2005-04-01 10:30:00,33.4,33.47,33.38,33.47,69600.0,22.6366,22.684,22.623,22.684,69600.0
2005-04-01 10:35:00,33.47,33.54,33.47,33.51,24800.0,22.684,22.7315,22.684,22.7111,24800.0
2005-04-01 10:40:00,33.51,33.52,33.48,33.49,42600.0,22.7111,22.7179,22.6908,22.6976,42600.0
2005-04-01 10:45:00,33.49,33.51,33.42,33.43,31000.0,22.6976,22.7111,22.6501,22.6569,31000.0
2005-04-01 10:50:00,33.44,33.47,33.42,33.45,53400.0,22.6637,22.684,22.6501,22.6705,53400.0
2005-04-01 10:55:00,33.45,33.45,33.32,33.32,67600.0,22.6705,22.6705,22.5824,22.5824,67600.0
2005-04-01 11:00:00,33.3,33.3,33.26,33.26,28200.0,22.5688,22.5688,22.5417,22.5417,28200.0
2005-04-01 11:05:00,33.26,33.31,33.26,33.31,62600.0,22.5417,22.5756,22.5417,22.5756,62600.0
2005-04-01 11:10:00,33.31,33.36,33.3,33.33,27600.0,22.5756,22.6095,22.5688,22.5891,27600.0
2005-04-01 11:15:00,33.33,33.35,33.31,33.35,33000.0,22.5891,22.6027,22.5756,22.6027,33000.0
2005-04-01 11:20:00,33.34,33.35,33.32,33.33,26800.0,22.5959,22.6027,22.5824,22.5891,26800.0
2005-04-01 11:25:00,33.33,33.38,33.33,33.38,41000.0,22.5891,22.623,22.5891,22.623,41000.0
2005-04-01 11:30:00,33.38,33.46,33.38,33.45,36800.0,22.623,22.6773,22.623,22.6705,36800.0
2005-04-01 11:35:00,33.45,33.45,33.4,33.4,45200.0,22.6705,22.6705,22.6366,22.6366,45200.0
2005-04-01 11:40:00,33.39,33.4,33.38,33.38,49600.0,22.6298,22.6366,22.623,22.623,49600.0
2005-04-01 11:45:00,33.38,33.45,33.37,33.42,49800.0,22.623,22.6705,22.6163,22.6501,49800.0
2005-04-01 11:50:00,33.42,33.46,33.41,33.45,44400.0,22.6501,22.6773,22.6434,22.6705,44400.0
2005-04-01 11:55:00,33.44,33.45,33.38,33.41,60600.0,22.6637,22.6705,22.623,22.6434,60600.0
2005-04-01 12:00:00,33.41,33.42,33.38,33.41,12400.0,22.6434,22.6501,22.623,22.6434,12400.0
2005-04-01 12:05:00,33.41,33.41,33.33,33.33,18000.0,22.6434,22.6434,22.5891,22.5891,18000.0
2005-04-01 12:10:00,33.32,33.33,33.3,33.3,14000.0,22.5824,22.5891,22.5688,22.5688,14000.0
2005-04-01 12:15:00,33.27,33.27,33.24,33.24,67400.0,22.5485,22.5485,22.5281,22.5281,67400.0
2005-04-01 12:20:00,33.24,33.27,33.23,33.24,22000.0,22.5281,22.5485,22.5214,22.5281,22000.0
2005-04-01 12:25:00,33.24,33.27,33.23,33.24,15600.0,22.5281,22.5485,22.5214,22.5281,15600.0
2005-04-01 12:30:00,33.24,33.24,33.2,33.2,19800.0,22.5281,22.5281,22.501,22.501,19800.0
2005-04-01 12:35:00,33.2,33.2,33.1,33.13,73000.0,22.501,22.501,22.4333,22.4536,73000.0
2005-04-01 12:40:00,33.13,33.16,33.13,33.13,49600.0,22.4536,22.4739,22.4536,22.4536,49600.0
2005-04-01 12:45:00,33.13,33.13,33.08,33.08,65000.0,22.4536,22.4536,22.4197,22.4197,65000.0
2005-04-01 12:50:00,33.1,33.1,33.06,33.06,65800.0,22.4333,22.4333,22.4062,22.4062,65800.0
2005-04-01 12:55:00,33.08,33.09,33.04,33.04,49800.0,22.4197,22.4265,22.3926,22.3926,49800.0
2005-04-01 13:00:00,33.03,33.05,33.01,33.03,39800.0,22.3858,22.3994,22.3723,22.3858,39800.0
2005-04-01 13:05:00,33.05,33.09,33.05,33.09,36600.0,22.3994,22.4265,22.3994,22.4265,36600.0
2005-04-01 13:10:00,33.09,33.1,33.08,33.08,39200.0,22.4265,22.4333,22.4197,22.4197,39200.0
2005-04-01 13:15:00,33.08,33.1,33.07,33.08,28000.0,22.4197,22.4333,22.4129,22.4197,28000.0
2005-04-01 13:20:00,33.08,33.09,33.05,33.05,32600.0,22.4197,22.4265,22.3994,22.3994,32600.0
2005-04-01 13:25:00,33.04,33.04,33.0,33.01,143600.0,22.3926,22.3926,22.3655,22.3723,143600.0
2005-04-01 13:30:00,33.01,33.01,32.97,33.01,98600.0,22.3723,22.3723,22.3452,22.3723,98600.0
2005-04-01 13:35:00,33.02,33.02,32.99,33.0,70000.0,22.379,22.379,22.3587,22.3655,70000.0
2005-04-01 13:40:00,33.0,33.01,32.98,32.99,56600.0,22.3655,22.3723,22.3519,22.3587,56600.0
2005-04-01 13:45:00,33.0,33.02,32.99,33.02,106600.0,22.3655,22.379,22.3587,22.379,106600.0
2005-04-01 13:50:00,33.02,33.02,32.94,32.96,91600.0,22.379,22.379,22.3248,22.3384,91600.0
2005-04-01 13:55:00,32.96,32.98,32.94,32.94,62200.0,22.3384,22.3519,22.3248,22.3248,62200.0
2005-04-01 14:00:00,32.94,32.97,32.94,32.97,54400.0,22.3248,22.3452,22.3248,22.3452,54400.0
2005-04-01 14:05:00,32.97,32.98,32.95,32.97,62800.0,22.3452,22.3519,22.3316,22.3452,62800.0
2005-04-01 14:10:00,32.96,33.0,32.95,33.0,52200.0,22.3384,22.3655,22.3316,22.3655,52200.0
2005-04-01 14:15:00,33.0,33.06,32.99,33.04,52800.0,22.3655,22.4062,22.3587,22.3926,52800.0
2005-04-01 14:20:00,33.05,33.05,32.98,33.0,55000.0,22.3994,22.3994,22.3519,22.3655,55000.0
2005-04-01 14:25:00,33.02,33.02,32.97,32.99,87400.0,22.379,22.379,22.3452,22.3587,87400.0
2005-04-01 14:30:00,32.99,33.01,32.95,33.01,58400.0,22.3587,22.3723,22.3316,22.3723,58400.0
2005-04-01 14:35:00,33.02,33.07,32.99,33.02,58000.0,22.379,22.4129,22.3587,22.379,58000.0
2005-04-01 14:40:00,33.02,33.02,32.99,33.0,23000.0,22.379,22.379,22.3587,22.3655,23000.0
2005-04-01 14:45:00,32.99,33.0,32.98,32.99,41400.0,22.3587,22.3655,22.3519,22.3587,41400.0
2005-04-01 14:50:00,32.98,33.0,32.97,32.98,32200.0,22.3519,22.3655,22.3452,22.3519,32200.0
2005-04-01 14:55:00,32.97,33.01,32.96,33.01,49800.0,22.3452,22.3723,22.3384,22.3723,49800.0
2005-04-01 15:00:00,33.0,33.01,32.98,33.01,34200.0,22.3655,22.3723,22.3519,22.3723,34200.0
2005-04-01 15:05:00,33.01,33.02,32.99,33.01,42600.0,22.3723,22.379,22.3587,22.3723,42600.0
2005-04-01 15:10:00,33.02,33.11,33.02,33.09,48000.0,22.379,22.44,22.379,22.4265,48000.0
2005-04-01 15:15:00,33.1,33.13,33.09,33.12,88000.0,22.4333,22.4536,22.4265,22.4468,88000.0
2005-04-01 15:20:00,33.13,33.13,33.05,33.05,82400.0,22.4536,22.4536,22.3994,22.3994,82400.0
2005-04-01 15:25:00,33.04,33.05,33.02,33.04,45600.0,22.3926,22.3994,22.379,22.3926,45600.0
2005-04-01 15:30:00,33.05,33.05,32.98,33.02,145000.0,22.3994,22.3994,22.3519,22.379,145000.0
2005-04-01 15:35:00,33.02,33.05,33.02,33.02,90200.0,22.379,22.3994,22.379,22.379,90200.0
2005-04-01 15:40:00,33.02,33.05,33.01,33.05,89600.0,22.379,22.3994,22.3723,22.3994,89600.0
2005-04-01 15:45:00,33.05,33.13,33.04,33.13,73000.0,22.3994,22.4536,22.3926,22.4536,73000.0
2005-04-01 15:50:00,33.13,33.16,33.12,33.15,109000.0,22.4536,22.4739,22.4468,22.4672,109000.0
2005-04-01 15:55:00,33.15,33.15,33.12,33.12,101000.0,22.4672,22.4672,22.4468,22.4468,101000.0
2005-04-04 09:30:00,33.12,33.12,33.09,33.1,52400.0,22.4468,22.4468,22.4265,22.4333,52400.0
2005-04-04 09:35:00,33.1,33.13,33.08,33.12,129000.0,22.4333,22.4536,22.4197,22.4468,129000.0
2005-04-04 09:40:00,33.11,33.12,32.94,32.95,93000.0,22.44,22.4468,22.3248,22.3316,93000.0
2005-04-04 09:45:00,32.94,33.18,32.94,33.16,98800.0,22.3248,22.4875,22.3248,22.4739,98800.0
2005-04-04 09:50:00,33.15,33.16,33.09,33.09,73800.0,22.4672,22.4739,22.4265,22.4265,73800.0
2005-04-04 09:55:00,33.09,33.17,32.99,33.1,101000.0,22.4265,22.4807,22.3587,22.4333,101000.0
2005-04-04 10:00:00,33.1,33.1,33.04,33.05,46400.0,22.4333,22.4333,22.3926,22.3994,46400.0
2005-04-04 10:05:00,33.05,33.06,33.04,33.04,44600.0,22.3994,22.4062,22.3926,22.3926,44600.0
2005-04-04 10:10:00,33.04,33.04,32.98,32.98,32800.0,22.3926,22.3926,22.3519,22.3519,32800.0
2005-04-04 10:15:00,32.98,32.99,32.94,32.96,28400.0,22.3519,22.3587,22.3248,22.3384,28400.0
2005-04-04 10:20:00,32.96,33.01,32.96,33.0,20400.0,22.3384,22.3723,22.3384,22.3655,20400.0
2005-04-04 10:25:00,33.0,33.02,32.98,33.02,39600.0,22.3655,22.379,22.3519,22.379,39600.0
2005-04-04 10:30:00,33.02,33.08,32.99,33.07,27600.0,22.379,22.4197,22.3587,22.4129,27600.0
2005-04-04 10:35:00,33.07,33.13,33.05,33.1,44600.0,22.4129,22.4536,22.3994,22.4333,44600.0
2005-04-04 10:40:00,33.1,33.1,33.04,33.08,9400.0,22.4333,22.4333,22.3926,22.4197,9400.0
2005-04-04 10:45:00,33.09,33.1,33.05,33.1,27600.0,22.4265,22.4333,22.3994,22.4333,27600.0
2005-04-04 10:50:00,33.11,33.15,33.1,33.15,28800.0,22.44,22.4672,22.4333,22.4672,28800.0
2005-04-04 10:55:00,33.14,33.14,33.09,33.12,61000.0,22.4604,22.4604,22.4265,22.4468,61000.0
2005-04-04 11:00:00,33.08,33.14,33.07,33.1,34200.0,22.4197,22.4604,22.4129,22.4333,34200.0
2005-04-04 11:05:00,33.11,33.12,33.07,33.07,34400.0,22.44,22.4468,22.4129,22.4129,34400.0
2005-04-04 11:10:00,33.07,33.08,33.0,33.03,13600.0,22.4129,22.4197,22.3655,22.3858,13600.0
2005-04-04 11:15:00,33.03,33.04,33.0,33.04,19000.0,22.3858,22.3926,22.3655,22.3926,19000.0
2005-04-04 11:20:00,33.03,33.1,33.02,33.04,32600.0,22.3858,22.4333,22.379,22.3926,32600.0
2005-04-04 11:25:00,33.03,33.09,33.03,33.07,16600.0,22.3858,22.4265,22.3858,22.4129,16600.0
2005-04-04 11:30:00,33.08,33.09,33.06,33.06,24200.0,22.4197,22.4265,22.4062,22.4062,24200.0
2005-04-04 11:35:00,33.08,33.1,33.05,33.05,23600.0,22.4197,22.4333,22.3994,22.3994,23600.0
2005-04-04 11:40:00,33.05,33.06,32.96,32.96,25200.0,22.3994,22.4062,22.3384,22.3384,25200.0
2005-04-04 11:45:00,32.98,32.99,32.97,32.98,27200.0,22.3519,22.3587,22.3452,22.3519,27200.0
2005-04-04 11:50:00,32.99,33.01,32.98,33.0,22200.0,22.3587,22.3723,22.3519,22.3655,22200.0
2005-04-04 11:55:00,33.0,33.0,32.99,32.99,17600.0,22.3655,22.3655,22.3587,22.3587,17600.0
2005-04-04 12:00:00,32.99,33.0,32.99,33.0,39800.0,22.3587,22.3655,22.3587,22.3655,39800.0
2005-04-04 12:05:00,33.0,33.0,32.98,32.98,40400.0,22.3655,22.3655,22.3519,22.3519,40400.0
2005-04-04 12:10:00,32.99,32.99,32.95,32.95,15000.0,22.3587,22.3587,22.3316,22.3316,15000.0
2005-04-04 12:15:00,32.96,33.0,32.96,32.97,13400.0,22.3384,22.3655,22.3384,22.3452,13400.0
2005-04-04 12:20:00,32.97,32.98,32.95,32.98,13400.0,22.3452,22.3519,22.3316,22.3519,13400.0
2005-04-04 12:25:00,32.99,32.99,32.99,32.99,13000.0,22.3587,22.3587,22.3587,22.3587,13000.0
2005-04-04 12:30:00,32.99,32.99,32.98,32.99,38000.0,22.3587,22.3587,22.3519,22.3587,38000.0
2005-04-04 12:35:00,32.99,32.99,32.98,32.99,41400.0,22.3587,22.3587,22.3519,22.3587,41400.0
2005-04-04 12:40:00,32.99,32.99,32.97,32.98,24200.0,22.3587,22.3587,22.3452,22.3519,24200.0
2005-04-04 12:45:00,32.98,32.99,32.96,32.96,15600.0,22.3519,22.3587,22.3384,22.3384,15600.0
2005-04-04 12:50:00,32.97,32.97,32.94,32.95,15400.0,22.3452,22.3452,22.3248,22.3316,15400.0
2005-04-04 12:55:00,32.94,32.98,32.94,32.96,8600.0,22.3248,22.3519,22.3248,22.3384,8600.0
2005-04-04 13:00:00,32.97,32.97,32.92,32.97,18200.0,22.3452,22.3452,22.3113,22.3452,18200.0
2005-04-04 13:05:00,32.97,32.98,32.95,32.95,15200.0,22.3452,22.3519,22.3316,22.3316,15200.0
2005-04-04 13:10:00,32.95,32.95,32.95,32.95,7800.0,22.3316,22.3316,22.3316,22.3316,7800.0
2005-04-04 13:15:00,32.93,32.93,32.87,32.88,41400.0,22.318,22.318,22.2774,22.2842,41400.0
2005-04-04 13:20:00,32.88,32.91,32.87,32.91,83200.0,22.2842,22.3045,22.2774,22.3045,83200.0
2005-04-04 13:25:00,32.91,32.91,32.86,32.91,20400.0,22.3045,22.3045,22.2706,22.3045,20400.0
2005-04-04 13:30:00,32.9,32.93,32.89,32.93,25400.0,22.2977,22.318,22.2909,22.318,25400.0
2005-04-04 13:35:00,32.93,32.97,32.92,32.95,24400.0,22.318,22.3452,22.3113,22.3316,24400.0
2005-04-04 13:40:00,32.95,32.99,32.94,32.97,25400.0,22.3316,22.3587,22.3248,22.3452,25400.0
2005-04-04 13:45:00,32.97,33.0,32.96,33.0,46800.0,22.3452,22.3655,22.3384,22.3655,46800.0
2005-04-04 13:50:00,33.0,33.0,32.97,32.97,47000.0,22.3655,22.3655,22.3452,22.3452,47000.0
2005-04-04 13:55:00,32.98,33.0,32.98,33.0,49600.0,22.3519,22.3655,22.3519,22.3655,49600.0
2005-04-04 14:00:00,33.0,33.02,32.99,33.02,136800.0,22.3655,22.379,22.3587,22.379,136800.0
2005-04-04 14:05:00,33.02,33.1,33.02,33.1,80200.0,22.379,22.4333,22.379,22.4333,80200.0
2005-04-04 14:10:00,33.1,33.12,33.08,33.11,46000.0,22.4333,22.4468,22.4197,22.44,46000.0
2005-04-04 14:15:00,33.1,33.1,33.02,33.08,18400.0,22.4333,22.4333,22.379,22.4197,18400.0
2005-04-04 14:20:00,33.08,33.1,33.07,33.07,19400.0,22.4197,22.4333,22.4129,22.4129,19400.0
2005-04-04 14:25:00,33.07,33.12,33.07,33.12,49400.0,22.4129,22.4468,22.4129,22.4468,49400.0
2005-04-04 14:30:00,33.12,33.13,33.05,33.07,38200.0,22.4468,22.4536,22.3994,22.4129,38200.0
2005-04-04 14:35:00,33.08,33.11,33.06,33.11,39200.0,22.4197,22.44,22.4062,22.44,39200.0
2005-04-04 14:40:00,33.11,33.12,33.06,33.1,16600.0,22.44,22.4468,22.4062,22.4333,16600.0
2005-04-04 14:45:00,33.09,33.15,33.09,33.13,56000.0,22.4265,22.4672,22.4265,22.4536,56000.0
2005-04-04 14:50:00,33.12,33.15,33.12,33.15,11200.0,22.4468,22.4672,22.4468,22.4672,11200.0
2005-04-04 14:55:00,33.13,33.19,33.12,33.17,40800.0,22.4536,22.4943,22.4468,22.4807,40800.0
2005-04-04 15:00:00,33.18,33.22,33.17,33.22,53200.0,22.4875,22.5146,22.4807,22.5146,53200.0
2005-04-04 15:05:00,33.22,33.22,33.12,33.12,28600.0,22.5146,22.5146,22.4468,22.4468,28600.0
2005-04-04 15:10:00,33.12,33.16,33.12,33.15,24000.0,22.4468,22.4739,22.4468,22.4672,24000.0
2005-04-04 15:15:00,33.15,33.22,33.13,33.19,20800.0,22.4672,22.5146,22.4536,22.4943,20800.0
2005-04-04 15:20:00,33.2,33.23,33.18,33.22,21600.0,22.501,22.5214,22.4875,22.5146,21600.0
2005-04-04 15:25:00,33.21,33.22,33.19,33.19,118600.0,22.5078,22.5146,22.4943,22.4943,118600.0
2005-04-04 15:30:00,33.18,33.18,33.1,33.1,140400.0,22.4875,22.4875,22.4333,22.4333,140400.0
2005-04-04 15:35:00,33.1,33.11,33.09,33.09,71000.0,22.4333,22.44,22.4265,22.4265,71000.0
2005-04-04 15:40:00,33.09,33.09,33.04,33.04,90400.0,22.4265,22.4265,22.3926,22.3926,90400.0
2005-04-04 15:45:00,33.04,33.05,33.0,33.01,57200.0,22.3926,22.3994,22.3655,22.3723,57200.0
2005-04-04 15:50:00,33.0,33.01,32.99,32.99,43200.0,22.3655,22.3723,22.3587,22.3587,43200.0
2005-04-04 15:55:00,32.99,33.03,32.97,33.02,113600.0,22.3587,22.3858,22.3452,22.379,113600.0
2005-04-05 09:30:00,33.12,33.25,33.12,33.25,59600.0,22.4468,22.5349,22.4468,22.5349,59600.0
2005-04-05 09:35:00,33.24,33.24,33.16,33.18,53200.0,22.5281,22.5281,22.4739,22.4875,53200.0
2005-04-05 09:40:00,33.17,33.21,33.13,33.21,74800.0,22.4807,22.5078,22.4536,22.5078,74800.0
2005-04-05 09:45:00,33.19,33.2,33.08,33.09,60000.0,22.4943,22.501,22.4197,22.4265,60000.0
2005-04-05 09:50:00,33.08,33.08,33.02,33.02,26400.0,22.4197,22.4197,22.379,22.379,26400.0
2005-04-05 09:55:00,33.02,33.12,33.02,33.07,55600.0,22.379,22.4468,22.379,22.4129,55600.0
2005-04-05 10:00:00,33.07,33.07,33.0,33.01,33600.0,22.4129,22.4129,22.3655,22.3723,33600.0
2005-04-05 10:05:00,33.0,33.1,32.96,33.07,58000.0,22.3655,22.4333,22.3384,22.4129,58000.0
2005-04-05 10:10:00,33.06,33.06,32.98,32.99,24200.0,22.4062,22.4062,22.3519,22.3587,24200.0
2005-04-05 10:15:00,32.97,33.02,32.97,33.01,54200.0,22.3452,22.379,22.3452,22.3723,54200.0
2005-04-05 10:20:00,33.0,33.01,32.98,32.99,22400.0,22.3655,22.3723,22.3519,22.3587,22400.0
2005-04-05 10:25:00,32.99,33.02,32.99,33.01,29000.0,22.3587,22.379,22.3587,22.3723,29000.0
2005-04-05 10:30:00,33.0,33.08,33.0,33.08,40000.0,22.3655,22.4197,22.3655,22.4197,40000.0
2005-04-05 10:35:00,33.08,33.1,33.05,33.09,27600.0,22.4197,22.4333,22.3994,22.4265,27600.0
2005-04-05 10:40:00,33.09,33.16,33.09,33.13,62000.0,22.4265,22.4739,22.4265,22.4536,62000.0
2005-04-05 10:45:00,33.13,33.16,33.11,33.14,53000.0,22.4536,22.4739,22.44,22.4604,53000.0
2005-04-05 10:50:00,33.13,33.13,33.07,33.1,35600.0,22.4536,22.4536,22.4129,22.4333,35600.0
2005-04-05 10:55:00,33.1,33.13,33.1,33.12,19800.0,22.4333,22.4536,22.4333,22.4468,19800.0
2005-04-05 11:00:00,33.12,33.12,33.06,33.1,48800.0,22.4468,22.4468,22.4062,22.4333,48800.0
2005-04-05 11:05:00,33.1,33.13,33.08,33.12,24200.0,22.4333,22.4536,22.4197,22.4468,24200.0
2005-04-05 11:10:00,33.1,33.13,33.09,33.1,14800.0,22.4333,22.4536,22.4265,22.4333,14800.0
2005-04-05 11:15:00,33.1,33.13,33.1,33.11,12400.0,22.4333,22.4536,22.4333,22.44,12400.0
2005-04-05 11:20:00,33.1,33.1,33.08,33.09,31400.0,22.4333,22.4333,22.4197,22.4265,31400.0
2005-04-05 11:25:00,33.09,33.14,33.09,33.14,19600.0,22.4265,22.4604,22.4265,22.4604,19600.0
2005-04-05 11:30:00,33.14,33.14,33.12,33.13,49200.0,22.4604,22.4604,22.4468,22.4536,49200.0
2005-04-05 11:35:00,33.15,33.21,33.14,33.16,56000.0,22.4672,22.5078,22.4604,22.4739,56000.0
2005-04-05 11:40:00,33.17,33.19,33.17,33.18,20800.0,22.4807,22.4943,22.4807,22.4875,20800.0
2005-04-05 11:45:00,33.18,33.18,33.15,33.15,9800.0,22.4875,22.4875,22.4672,22.4672,9800.0
2005-04-05 11:50:00,33.15,33.16,33.14,33.15,38000.0,22.4672,22.4739,22.4604,22.4672,38000.0
2005-04-05 11:55:00,33.15,33.15,33.1,33.13,22800.0,22.4672,22.4672,22.4333,22.4536,22800.0
2005-04-05 12:00:00,33.13,33.16,33.12,33.15,30200.0,22.4536,22.4739,22.4468,22.4672,30200.0
2005-04-05 12:05:00,33.15,33.18,33.15,33.18,22200.0,22.4672,22.4875,22.4672,22.4875,22200.0
2005-04-05 12:10:00,33.18,33.24,33.17,33.24,49000.0,22.4875,22.5281,22.4807,22.5281,49000.0
2005-04-05 12:15:00,33.24,33.24,33.21,33.23,50400.0,22.5281,22.5281,22.5078,22.5214,50400.0
2005-04-05 12:20:00,33.23,33.24,33.22,33.22,41400.0,22.5214,22.5281,22.5146,22.5146,41400.0
2005-04-05 12:25:00,33.23,33.27,33.22,33.26,37400.0,22.5214,22.5485,22.5146,22.5417,37400.0
2005-04-05 12:30:00,33.24,33.24,33.18,33.18,10800.0,22.5281,22.5281,22.4875,22.4875,10800.0
2005-04-05 12:35:00,33.19,33.21,33.19,33.21,14600.0,22.4943,22.5078,22.4943,22.5078,14600.0
2005-04-05 12:40:00,33.21,33.22,33.19,33.19,8600.0,22.5078,22.5146,22.4943,22.4943,8600.0
2005-04-05 12:45:00,33.18,33.22,33.16,33.22,14000.0,22.4875,22.5146,22.4739,22.5146,14000.0
2005-04-05 12:50:00,33.22,33.22,33.2,33.22,10000.0,22.5146,22.5146,22.501,22.5146,10000.0
2005-04-05 12:55:00,33.23,33.23,33.18,33.18,7400.0,22.5214,22.5214,22.4875,22.4875,7400.0
2005-04-05 13:00:00,33.18,33.22,33.18,33.22,20800.0,22.4875,22.5146,22.4875,22.5146,20800.0
2005-04-05 13:05:00,33.21,33.21,33.2,33.21,15200.0,22.5078,22.5078,22.501,22.5078,15200.0
2005-04-05 13:10:00,33.21,33.25,33.2,33.24,16000.0,22.5078,22.5349,22.501,22.5281,16000.0
2005-04-05 13:15:00,33.23,33.23,33.2,33.23,10800.0,22.5214,22.5214,22.501,22.5214,10800.0
2005-04-05 13:20:00,33.22,33.22,33.17,33.17,10800.0,22.5146,22.5146,22.4807,22.4807,10800.0
2005-04-05 13:25:00,33.18,33.18,33.17,33.18,7400.0,22.4875,22.4875,22.4807,22.4875,7400.0
2005-04-05 13:30:00,33.18,33.19,33.17,33.19,18400.0,22.4875,22.4943,22.4807,22.4943,18400.0
2005-04-05 13:35:00,33.2,33.21,33.2,33.21,8000.0,22.501,22.5078,22.501,22.5078,8000.0
2005-04-05 13:40:00,33.21,33.21,33.17,33.18,15000.0,22.5078,22.5078,22.4807,22.4875,15000.0
2005-04-05 13:45:00,33.16,33.23,33.13,33.23,14000.0,22.4739,22.5214,22.4536,22.5214,14000.0
2005-04-05 13:50:00,33.23,33.23,33.16,33.21,22800.0,22.5214,22.5214,22.4739,22.5078,22800.0
2005-04-05 13:55:00,33.22,33.26,33.22,33.23,30200.0,22.5146,22.5417,22.5146,22.5214,30200.0
2005-04-05 14:00:00,33.22,33.25,33.16,33.2,26800.0,22.5146,22.5349,22.4739,22.501,26800.0
2005-04-05 14:05:00,33.19,33.21,33.16,33.19,12800.0,22.4943,22.5078,22.4739,22.4943,12800.0
2005-04-05 14:10:00,33.19,33.21,33.16,33.19,13200.0,22.4943,22.5078,22.4739,22.4943,13200.0
2005-04-05 14:15:00,33.19,33.19,33.08,33.17,63400.0,22.4943,22.4943,22.4197,22.4807,63400.0
2005-04-05 14:20:00,33.16,33.2,33.13,33.2,27000.0,22.4739,22.501,22.4536,22.501,27000.0
2005-04-05 14:25:00,33.21,33.25,33.21,33.25,24000.0,22.5078,22.5349,22.5078,22.5349,24000.0
2005-04-05 14:30:00,33.25,33.25,33.19,33.2,34800.0,22.5349,22.5349,22.4943,22.501,34800.0
2005-04-05 14:35:00,33.2,33.24,33.19,33.23,13000.0,22.501,22.5281,22.4943,22.5214,13000.0
2005-04-05 14:40:00,33.23,33.23,33.16,33.16,22600.0,22.5214,22.5214,22.4739,22.4739,22600.0
2005-04-05 14:45:00,33.18,33.2,33.17,33.2,31000.0,22.4875,22.501,22.4807,22.501,31000.0
2005-04-05 14:50:00,33.21,33.24,33.21,33.22,24200.0,22.5078,22.5281,22.5078,22.5146,24200.0
2005-04-05 14:55:00,33.22,33.23,33.21,33.23,18800.0,22.5146,22.5214,22.5078,22.5214,18800.0
2005-04-05 15:00:00,33.23,33.24,33.22,33.24,44000.0,22.5214,22.5281,22.5146,22.5281,44000.0
2005-04-05 15:05:00,33.24,33.27,33.24,33.27,48000.0,22.5281,22.5485,22.5281,22.5485,48000.0
2005-04-05 15:10:00,33.26,33.27,33.24,33.24,12600.0,22.5417,22.5485,22.5281,22.5281,12600.0
2005-04-05 15:15:00,33.25,33.26,33.23,33.23,25800.0,22.5349,22.5417,22.5214,22.5214,25800.0
2005-04-05 15:20:00,33.23,33.27,33.23,33.27,74800.0,22.5214,22.5485,22.5214,22.5485,74800.0
2005-04-05 15:25:00,33.27,33.27,33.2,33.22,27800.0,22.5485,22.5485,22.501,22.5146,27800.0
2005-04-05 15:30:00,33.21,33.28,33.21,33.28,32600.0,22.5078,22.5553,22.5078,22.5553,32600.0
2005-04-05 15:35:00,33.28,33.28,33.2,33.24,39000.0,22.5553,22.5553,22.501,22.5281,39000.0
2005-04-05 15:40:00,33.24,33.24,33.23,33.23,17000.0,22.5281,22.5281,22.5214,22.5214,17000.0
2005-04-05 15:45:00,33.23,33.23,33.2,33.22,44200.0,22.5214,22.5214,22.501,22.5146,44200.0
2005-04-05 15:50:00,33.22,33.22,33.2,33.21,56600.0,22.5146,22.5146,22.501,22.5078,56600.0
2005-04-05 15:55:00,33.22,33.22,33.16,33.16,82400.0,22.5146,22.5146,22.4739,22.4739,82400.0
2005-04-06 09:30:00,33.27,33.35,33.27,33.35,79200.0,22.5485,22.6027,22.5485,22.6027,79200.0
2005-04-06 09:35:00,33.28,33.32,33.24,33.24,43800.0,22.5553,22.5824,22.5281,22.5281,43800.0
2005-04-06 09:40:00,33.23,33.29,33.23,33.26,23800.0,22.5214,22.562,22.5214,22.5417,23800.0
2005-04-06 09:45:00,33.27,33.29,33.24,33.25,45400.0,22.5485,22.562,22.5281,22.5349,45400.0
2005-04-06 09:50:00,33.27,33.33,33.27,33.33,47800.0,22.5485,22.5891,22.5485,22.5891,47800.0
2005-04-06 09:55:00,33.33,33.35,33.31,33.31,22600.0,22.5891,22.6027,22.5756,22.5756,22600.0
2005-04-06 10:00:00,33.31,33.35,33.31,33.35,16600.0,22.5756,22.6027,22.5756,22.6027,16600.0
2005-04-06 10:05:00,33.35,33.38,33.35,33.37,41000.0,22.6027,22.623,22.6027,22.6163,41000.0
2005-04-06 10:10:00,33.35,33.41,33.35,33.38,20200.0,22.6027,22.6434,22.6027,22.623,20200.0
2005-04-06 10:15:00,33.38,33.4,33.38,33.4,34400.0,22.623,22.6366,22.623,22.6366,34400.0
2005-04-06 10:20:00,33.37,33.39,33.34,33.34,27000.0,22.6163,22.6298,22.5959,22.5959,27000.0
2005-04-06 10:25:00,33.35,33.38,33.34,33.38,3200.0,22.6027,22.623,22.5959,22.623,3200.0
2005-04-06 10:30:00,33.38,33.41,33.38,33.41,13200.0,22.623,22.6434,22.623,22.6434,13200.0
2005-04-06 10:35:00,33.4,33.4,33.3,33.31,44800.0,22.6366,22.6366,22.5688,22.5756,44800.0
2005-04-06 10:40:00,33.33,33.4,33.33,33.37,21400.0,22.5891,22.6366,22.5891,22.6163,21400.0
2005-04-06 10:45:00,33.38,33.42,33.37,33.38,34600.0,22.623,22.6501,22.6163,22.623,34600.0
2005-04-06 10:50:00,33.36,33.42,33.35,33.42,11800.0,22.6095,22.6501,22.6027,22.6501,11800.0
2005-04-06 10:55:00,33.38,33.41,33.36,33.38,14200.0,22.623,22.6434,22.6095,22.623,14200.0
2005-04-06 11:00:00,33.38,33.43,33.37,33.43,24400.0,22.623,22.6569,22.6163,22.6569,24400.0
2005-04-06 11:05:00,33.43,33.44,33.42,33.44,38200.0,22.6569,22.6637,22.6501,22.6637,38200.0
2005-04-06 11:10:00,33.45,33.45,33.43,33.45,19000.0,22.6705,22.6705,22.6569,22.6705,19000.0
2005-04-06 11:15:00,33.44,33.44,33.37,33.42,17400.0,22.6637,22.6637,22.6163,22.6501,17400.0
2005-04-06 11:20:00,33.41,33.45,33.38,33.45,40600.0,22.6434,22.6705,22.623,22.6705,40600.0
2005-04-06 11:25:00,33.44,33.49,33.42,33.47,15600.0,22.6637,22.6976,22.6501,22.684,15600.0
2005-04-06 11:30:00,33.45,33.5,33.45,33.45,18800.0,22.6705,22.7044,22.6705,22.6705,18800.0
2005-04-06 11:35:00,33.45,33.48,33.45,33.47,17400.0,22.6705,22.6908,22.6705,22.684,17400.0
2005-04-06 11:40:00,33.47,33.47,33.42,33.44,15000.0,22.684,22.684,22.6501,22.6637,15000.0
2005-04-06 11:45:00,33.39,33.46,33.39,33.46,17800.0,22.6298,22.6773,22.6298,22.6773,17800.0
2005-04-06 11:50:00,33.45,33.46,33.42,33.44,29800.0,22.6705,22.6773,22.6501,22.6637,29800.0
2005-04-06 11:55:00,33.44,33.45,33.4,33.43,34200.0,22.6637,22.6705,22.6366,22.6569,34200.0
2005-04-06 12:00:00,33.42,33.44,33.4,33.44,20600.0,22.6501,22.6637,22.6366,22.6637,20600.0
2005-04-06 12:05:00,33.44,33.52,33.44,33.51,35000.0,22.6637,22.7179,22.6637,22.7111,35000.0
2005-04-06 12:10:00,33.51,33.53,33.45,33.45,31600.0,22.7111,22.7247,22.6705,22.6705,31600.0
2005-04-06 12:15:00,33.43,33.44,33.4,33.42,11400.0,22.6569,22.6637,22.6366,22.6501,11400.0
2005-04-06 12:20:00,33.39,33.44,33.39,33.43,8000.0,22.6298,22.6637,22.6298,22.6569,8000.0
2005-04-06 12:25:00,33.45,33.48,33.43,33.48,25000.0,22.6705,22.6908,22.6569,22.6908,25000.0
2005-04-06 12:30:00,33.47,33.51,33.46,33.51,14600.0,22.684,22.7111,22.6773,22.7111,14600.0
2005-04-06 12:35:00,33.51,33.55,33.5,33.53,60600.0,22.7111,22.7382,22.7044,22.7247,60600.0
2005-04-06 12:40:00,33.54,33.54,33.52,33.53,6200.0,22.7315,22.7315,22.7179,22.7247,6200.0
2005-04-06 12:45:00,33.53,33.54,33.52,33.53,10200.0,22.7247,22.7315,22.7179,22.7247,10200.0
2005-04-06 12:50:00,33.52,33.53,33.48,33.49,22400.0,22.7179,22.7247,22.6908,22.6976,22400.0
2005-04-06 12:55:00,33.5,33.52,33.5,33.52,8200.0,22.7044,22.7179,22.7044,22.7179,8200.0
2005-04-06 13:00:00,33.53,33.58,33.53,33.57,28000.0,22.7247,22.7586,22.7247,22.7518,28000.0
2005-04-06 13:05:00,33.57,33.58,33.56,33.56,8400.0,22.7518,22.7586,22.745,22.745,8400.0
2005-04-06 13:10:00,33.56,33.58,33.56,33.58,8600.0,22.745,22.7586,22.745,22.7586,8600.0
2005-04-06 13:15:00,33.56,33.56,33.52,33.53,16800.0,22.745,22.745,22.7179,22.7247,16800.0
2005-04-06 13:20:00,33.52,33.55,33.52,33.52,10200.0,22.7179,22.7382,22.7179,22.7179,10200.0
2005-04-06 13:25:00,33.53,33.53,33.52,33.52,4800.0,22.7247,22.7247,22.7179,22.7179,4800.0
2005-04-06 13:30:00,33.52,33.53,33.5,33.51,18600.0,22.7179,22.7247,22.7044,22.7111,18600.0
2005-04-06 13:35:00,33.5,33.51,33.49,33.49,10400.0,22.7044,22.7111,22.6976,22.6976,10400.0
2005-04-06 13:40:00,33.48,33.51,33.48,33.51,16000.0,22.6908,22.7111,22.6908,22.7111,16000.0
2005-04-06 13:45:00,33.51,33.51,33.49,33.5,31200.0,22.7111,22.7111,22.6976,22.7044,31200.0
2005-04-06 13:50:00,33.5,33.51,33.45,33.47,34600.0,22.7044,22.7111,22.6705,22.684,34600.0
2005-04-06 13:55:00,33.48,33.49,33.42,33.46,33000.0,22.6908,22.6976,22.6501,22.6773,33000.0
2005-04-06 14:00:00,33.47,33.48,33.43,33.46,45000.0,22.684,22.6908,22.6569,22.6773,45000.0
2005-04-06 14:05:00,33.47,33.48,33.46,33.48,7200.0,22.684,22.6908,22.6773,22.6908,7200.0
2005-04-06 14:10:00,33.48,33.49,33.45,33.49,21600.0,22.6908,22.6976,22.6705,22.6976,21600.0
2005-04-06 14:15:00,33.49,33.5,33.47,33.5,5000.0,22.6976,22.7044,22.684,22.7044,5000.0
2005-04-06 14:20:00,33.5,33.52,33.47,33.47,9800.0,22.7044,22.7179,22.684,22.684,9800.0
2005-04-06 14:25:00,33.48,33.58,33.47,33.58,16200.0,22.6908,22.7586,22.684,22.7586,16200.0
2005-04-06 14:30:00,33.57,33.59,33.5,33.54,35000.0,22.7518,22.7654,22.7044,22.7315,35000.0
2005-04-06 14:35:00,33.52,33.52,33.5,33.52,24200.0,22.7179,22.7179,22.7044,22.7179,24200.0
2005-04-06 14:40:00,33.52,33.52,33.52,33.52,8200.0,22.7179,22.7179,22.7179,22.7179,8200.0
2005-04-06 14:45:00,33.5,33.56,33.5,33.52,19600.0,22.7044,22.745,22.7044,22.7179,19600.0
2005-04-06 14:50:00,33.51,33.55,33.51,33.54,19200.0,22.7111,22.7382,22.7111,22.7315,19200.0
2005-04-06 14:55:00,33.54,33.55,33.43,33.45,48200.0,22.7315,22.7382,22.6569,22.6705,48200.0
2005-04-06 15:00:00,33.44,33.45,33.4,33.43,51000.0,22.6637,22.6705,22.6366,22.6569,51000.0
2005-04-06 15:05:00,33.44,33.46,33.43,33.45,14200.0,22.6637,22.6773,22.6569,22.6705,14200.0
2005-04-06 15:10:00,33.45,33.45,33.41,33.42,13200.0,22.6705,22.6705,22.6434,22.6501,13200.0
2005-04-06 15:15:00,33.41,33.42,33.4,33.41,29000.0,22.6434,22.6501,22.6366,22.6434,29000.0
2005-04-06 15:20:00,33.41,33.42,33.38,33.38,33800.0,22.6434,22.6501,22.623,22.623,33800.0
2005-04-06 15:25:00,33.38,33.39,33.33,33.35,27200.0,22.623,22.6298,22.5891,22.6027,27200.0
2005-04-06 15:30:00,33.35,33.35,33.31,33.33,39400.0,22.6027,22.6027,22.5756,22.5891,39400.0
2005-04-06 15:35:00,33.33,33.41,33.33,33.4,67400.0,22.5891,22.6434,22.5891,22.6366,67400.0
2005-04-06 15:40:00,33.4,33.41,33.4,33.4,9800.0,22.6366,22.6434,22.6366,22.6366,9800.0
2005-04-06 15:45:00,33.4,33.4,33.38,33.38,16600.0,22.6366,22.6366,22.623,22.623,16600.0
2005-04-06 15:50:00,33.38,33.38,33.35,33.37,48800.0,22.623,22.623,22.6027,22.6163,48800.0
2005-04-06 15:55:00,33.38,33.39,33.35,33.36,46400.0,22.623,22.6298,22.6027,22.6095,46400.0
2005-04-07 09:30:00,33.38,33.38,33.25,33.33,43600.0,22.623,22.623,22.5349,22.5891,43600.0
2005-04-07 09:35:00,33.33,33.49,33.33,33.49,20400.0,22.5891,22.6976,22.5891,22.6976,20400.0
2005-04-07 09:40:00,33.49,33.49,33.35,33.35,11400.0,22.6976,22.6976,22.6027,22.6027,11400.0
2005-04-07 09:45:00,33.36,33.39,33.32,33.39,9800.0,22.6095,22.6298,22.5824,22.6298,9800.0
2005-04-07 09:50:00,33.44,33.46,33.38,33.38,23200.0,22.6637,22.6773,22.623,22.623,23200.0
2005-04-07 09:55:00,33.38,33.38,33.32,33.33,33600.0,22.623,22.623,22.5824,22.5891,33600.0
2005-04-07 10:00:00,33.33,33.37,33.29,33.36,50600.0,22.5891,22.6163,22.562,22.6095,50600.0
2005-04-07 10:05:00,33.4,33.4,33.32,33.34,20600.0,22.6366,22.6366,22.5824,22.5959,20600.0
2005-04-07 10:10:00,33.37,33.4,33.37,33.4,2200.0,22.6163,22.6366,22.6163,22.6366,2200.0
2005-04-07 10:15:00,33.42,33.42,33.38,33.4,7800.0,22.6501,22.6501,22.623,22.6366,7800.0
2005-04-07 10:20:00,33.4,33.4,33.33,33.35,8400.0,22.6366,22.6366,22.5891,22.6027,8400.0
2005-04-07 10:25:00,33.35,33.37,33.34,33.37,6400.0,22.6027,22.6163,22.5959,22.6163,6400.0
2005-04-07 10:30:00,33.37,33.47,33.37,33.47,24200.0,22.6163,22.684,22.6163,22.684,24200.0
2005-04-07 10:35:00,33.46,33.49,33.44,33.47,17200.0,22.6773,22.6976,22.6637,22.684,17200.0
2005-04-07 10:40:00,33.47,33.5,33.47,33.49,21400.0,22.684,22.7044,22.684,22.6976,21400.0
2005-04-07 10:45:00,33.49,33.55,33.49,33.54,31200.0,22.6976,22.7382,22.6976,22.7315,31200.0
2005-04-07 10:50:00,33.54,33.64,33.54,33.62,24200.0,22.7315,22.7992,22.7315,22.7857,24200.0
2005-04-07 10:55:00,33.62,33.62,33.59,33.59,8600.0,22.7857,22.7857,22.7654,22.7654,8600.0
2005-04-07 11:00:00,33.59,33.6,33.54,33.57,31000.0,22.7654,22.7721,22.7315,22.7518,31000.0
2005-04-07 11:05:00,33.58,33.64,33.58,33.63,22400.0,22.7586,22.7992,22.7586,22.7925,22400.0
2005-04-07 11:10:00,33.64,33.67,33.64,33.67,8200.0,22.7992,22.8196,22.7992,22.8196,8200.0
2005-04-07 11:15:00,33.68,33.68,33.66,33.67,44000.0,22.8264,22.8264,22.8128,22.8196,44000.0
2005-04-07 11:20:00,33.67,33.68,33.66,33.68,18600.0,22.8196,22.8264,22.8128,22.8264,18600.0
2005-04-07 11:25:00,33.67,33.67,33.57,33.57,39000.0,22.8196,22.8196,22.7518,22.7518,39000.0
2005-04-07 11:30:00,33.56,33.56,33.52,33.55,15400.0,22.745,22.745,22.7179,22.7382,15400.0
2005-04-07 11:35:00,33.56,33.6,33.55,33.59,23600.0,22.745,22.7721,22.7382,22.7654,23600.0
2005-04-07 11:40:00,33.58,33.59,33.58,33.58,34200.0,22.7586,22.7654,22.7586,22.7586,34200.0
2005-04-07 11:45:00,33.58,33.58,33.53,33.54,35000.0,22.7586,22.7586,22.7247,22.7315,35000.0
2005-04-07 11:50:00,33.53,33.55,33.52,33.54,42600.0,22.7247,22.7382,22.7179,22.7315,42600.0
2005-04-07 11:55:00,33.54,33.55,33.52,33.55,31000.0,22.7315,22.7382,22.7179,22.7382,31000.0
2005-04-07 12:00:00,33.55,33.56,33.55,33.56,9800.0,22.7382,22.745,22.7382,22.745,9800.0
2005-04-07 12:05:00,33.56,33.58,33.56,33.58,17600.0,22.745,22.7586,22.745,22.7586,17600.0
2005-04-07 12:10:00,33.58,33.59,33.58,33.58,20600.0,22.7586,22.7654,22.7586,22.7586,20600.0
2005-04-07 12:15:00,33.59,33.59,33.55,33.55,10800.0,22.7654,22.7654,22.7382,22.7382,10800.0
2005-04-07 12:20:00,33.55,33.57,33.55,33.57,5400.0,22.7382,22.7518,22.7382,22.7518,5400.0
2005-04-07 12:25:00,33.57,33.6,33.57,33.6,19400.0,22.7518,22.7721,22.7518,22.7721,19400.0
2005-04-07 12:30:00,33.59,33.63,33.59,33.61,52800.0,22.7654,22.7925,22.7654,22.7789,52800.0
2005-04-07 12:35:00,33.6,33.63,33.59,33.63,20000.0,22.7721,22.7925,22.7654,22.7925,20000.0
2005-04-07 12:40:00,33.63,33.66,33.62,33.63,26000.0,22.7925,22.8128,22.7857,22.7925,26000.0
2005-04-07 12:45:00,33.65,33.66,33.6,33.6,19000.0,22.806,22.8128,22.7721,22.7721,19000.0
2005-04-07 12:50:00,33.6,33.64,33.6,33.64,53200.0,22.7721,22.7992,22.7721,22.7992,53200.0
2005-04-07 12:55:00,33.66,33.68,33.62,33.62,13000.0,22.8128,22.8264,22.7857,22.7857,13000.0
2005-04-07 13:00:00,33.6,33.6,33.57,33.57,9400.0,22.7721,22.7721,22.7518,22.7518,9400.0
2005-04-07 13:05:00,33.57,33.6,33.52,33.58,14800.0,22.7518,22.7721,22.7179,22.7586,14800.0
2005-04-07 13:10:00,33.59,33.61,33.54,33.54,18000.0,22.7654,22.7789,22.7315,22.7315,18000.0
2005-04-07 13:15:00,33.57,33.6,33.56,33.6,11600.0,22.7518,22.7721,22.745,22.7721,11600.0
2005-04-07 13:20:00,33.6,33.63,33.58,33.62,38000.0,22.7721,22.7925,22.7586,22.7857,38000.0
2005-04-07 13:25:00,33.61,33.62,33.58,33.58,6800.0,22.7789,22.7857,22.7586,22.7586,6800.0
2005-04-07 13:30:00,33.58,33.6,33.54,33.54,19200.0,22.7586,22.7721,22.7315,22.7315,19200.0
2005-04-07 13:35:00,33.54,33.54,33.49,33.52,12400.0,22.7315,22.7315,22.6976,22.7179,12400.0
2005-04-07 13:40:00,33.52,33.52,33.47,33.49,50000.0,22.7179,22.7179,22.684,22.6976,50000.0
2005-04-07 13:45:00,33.49,33.54,33.49,33.53,30800.0,22.6976,22.7315,22.6976,22.7247,30800.0
2005-04-07 13:50:00,33.52,33.57,33.51,33.57,12800.0,22.7179,22.7518,22.7111,22.7518,12800.0
2005-04-07 13:55:00,33.57,33.57,33.55,33.57,9800.0,22.7518,22.7518,22.7382,22.7518,9800.0
2005-04-07 14:00:00,33.59,33.61,33.57,33.59,8200.0,22.7654,22.7789,22.7518,22.7654,8200.0
2005-04-07 14:05:00,33.59,33.64,33.58,33.63,24400.0,22.7654,22.7992,22.7586,22.7925,24400.0
2005-04-07 14:10:00,33.63,33.64,33.6,33.6,16800.0,22.7925,22.7992,22.7721,22.7721,16800.0
2005-04-07 14:15:00,33.61,33.62,33.6,33.61,6800.0,22.7789,22.7857,22.7721,22.7789,6800.0
2005-04-07 14:20:00,33.62,33.65,33.6,33.6,37800.0,22.7857,22.806,22.7721,22.7721,37800.0
2005-04-07 14:25:00,33.59,33.59,33.56,33.56,12400.0,22.7654,22.7654,22.745,22.745,12400.0
2005-04-07 14:30:00,33.56,33.61,33.56,33.6,27000.0,22.745,22.7789,22.745,22.7721,27000.0
2005-04-07 14:35:00,33.62,33.67,33.62,33.65,42200.0,22.7857,22.8196,22.7857,22.806,42200.0
2005-04-07 14:40:00,33.65,33.67,33.63,33.65,24400.0,22.806,22.8196,22.7925,22.806,24400.0
2005-04-07 14:45:00,33.67,33.68,33.66,33.66,46600.0,22.8196,22.8264,22.8128,22.8128,46600.0
2005-04-07 14:50:00,33.66,33.66,33.65,33.65,22600.0,22.8128,22.8128,22.806,22.806,22600.0
2005-04-07 14:55:00,33.64,33.65,33.63,33.64,15200.0,22.7992,22.806,22.7925,22.7992,15200.0
2005-04-07 15:00:00,33.64,33.69,33.63,33.66,43200.0,22.7992,22.8331,22.7925,22.8128,43200.0
2005-04-07 15:05:00,33.65,33.65,33.6,33.6,15800.0,22.806,22.806,22.7721,22.7721,15800.0
2005-04-07 15:10:00,33.6,33.68,33.6,33.66,32600.0,22.7721,22.8264,22.7721,22.8128,32600.0
2005-04-07 15:15:00,33.67,33.68,33.65,33.67,25000.0,22.8196,22.8264,22.806,22.8196,25000.0
2005-04-07 15:20:00,33.67,33.67,33.65,33.66,16600.0,22.8196,22.8196,22.806,22.8128,16600.0
2005-04-07 15:25:00,33.66,33.67,33.65,33.67,27200.0,22.8128,22.8196,22.806,22.8196,27200.0
2005-04-07 15:30:00,33.66,33.71,33.65,33.71,43600.0,22.8128,22.8467,22.806,22.8467,43600.0
2005-04-07 15:35:00,33.72,33.72,33.72,33.72,25800.0,22.8535,22.8535,22.8535,22.8535,25800.0
2005-04-07 15:40:00,33.72,33.72,33.68,33.7,22600.0,22.8535,22.8535,22.8264,22.8399,22600.0
2005-04-07 15:45:00,33.7,33.7,33.69,33.69,29600.0,22.8399,22.8399,22.8331,22.8331,29600.0
2005-04-07 15:50:00,33.69,33.69,33.68,33.68,66600.0,22.8331,22.8331,22.8264,22.8264,66600.0
2005-04-07 15:55:00,33.68,33.69,33.67,33.68,103600.0,22.8264,22.8331,22.8196,22.8264,103600.0
2005-04-08 09:30:00,33.67,33.67,33.66,33.66,16600.0,22.8196,22.8196,22.8128,22.8128,16600.0
2005-04-08 09:35:00,33.66,33.66,33.65,33.66,16800.0,22.8128,22.8128,22.806,22.8128,16800.0
2005-04-08 09:40:00,33.64,33.66,33.63,33.66,27800.0,22.7992,22.8128,22.7925,22.8128,27800.0
2005-04-08 09:45:00,33.66,33.7,33.66,33.7,18600.0,22.8128,22.8399,22.8128,22.8399,18600.0
2005-04-08 09:50:00,33.7,33.72,33.67,33.7,20000.0,22.8399,22.8535,22.8196,22.8399,20000.0
2005-04-08 09:55:00,33.7,33.73,33.69,33.69,11200.0,22.8399,22.8602,22.8331,22.8331,11200.0
2005-04-08 10:00:00,33.7,33.71,33.69,33.71,15400.0,22.8399,22.8467,22.8331,22.8467,15400.0
2005-04-08 10:05:00,33.71,33.72,33.68,33.71,17400.0,22.8467,22.8535,22.8264,22.8467,17400.0
2005-04-08 10:10:00,33.7,33.71,33.63,33.63,21000.0,22.8399,22.8467,22.7925,22.7925,21000.0
2005-04-08 10:15:00,33.63,33.64,33.63,33.64,22800.0,22.7925,22.7992,22.7925,22.7992,22800.0
2005-04-08 10:20:00,33.67,33.7,33.66,33.67,28000.0,22.8196,22.8399,22.8128,22.8196,28000.0
2005-04-08 10:25:00,33.67,33.67,33.57,33.57,33600.0,22.8196,22.8196,22.7518,22.7518,33600.0
2005-04-08 10:30:00,33.56,33.59,33.56,33.58,15800.0,22.745,22.7654,22.745,22.7586,15800.0
2005-04-08 10:35:00,33.58,33.58,33.55,33.58,54000.0,22.7586,22.7586,22.7382,22.7586,54000.0
2005-04-08 10:40:00,33.57,33.59,33.56,33.59,24600.0,22.7518,22.7654,22.745,22.7654,24600.0
2005-04-08 10:45:00,33.59,33.63,33.59,33.62,26400.0,22.7654,22.7925,22.7654,22.7857,26400.0
2005-04-08 10:50:00,33.59,33.66,33.59,33.62,40800.0,22.7654,22.8128,22.7654,22.7857,40800.0
2005-04-08 10:55:00,33.62,33.66,33.6,33.65,27800.0,22.7857,22.8128,22.7721,22.806,27800.0
2005-04-08 11:00:00,33.65,33.65,33.62,33.62,11400.0,22.806,22.806,22.7857,22.7857,11400.0
2005-04-08 11:05:00,33.61,33.61,33.59,33.61,15400.0,22.7789,22.7789,22.7654,22.7789,15400.0
2005-04-08 11:10:00,33.61,33.62,33.6,33.62,39000.0,22.7789,22.7857,22.7721,22.7857,39000.0
2005-04-08 11:15:00,33.62,33.62,33.57,33.59,20800.0,22.7857,22.7857,22.7518,22.7654,20800.0
2005-04-08 11:20:00,33.59,33.6,33.59,33.6,14800.0,22.7654,22.7721,22.7654,22.7721,14800.0
2005-04-08 11:25:00,33.6,33.61,33.58,33.58,8000.0,22.7721,22.7789,22.7586,22.7586,8000.0
2005-04-08 11:30:00,33.57,33.59,33.56,33.58,26000.0,22.7518,22.7654,22.745,22.7586,26000.0
2005-04-08 11:35:00,33.57,33.58,33.56,33.56,8000.0,22.7518,22.7586,22.745,22.745,8000.0
2005-04-08 11:40:00,33.56,33.56,33.44,33.44,34800.0,22.745,22.745,22.6637,22.6637,34800.0
2005-04-08 11:45:00,33.45,33.51,33.44,33.51,34200.0,22.6705,22.7111,22.6637,22.7111,34200.0
2005-04-08 11:50:00,33.51,33.52,33.49,33.49,52400.0,22.7111,22.7179,22.6976,22.6976,52400.0
2005-04-08 11:55:00,33.49,33.49,33.47,33.49,13600.0,22.6976,22.6976,22.684,22.6976,13600.0
2005-04-08 12:00:00,33.49,33.52,33.49,33.52,27400.0,22.6976,22.7179,22.6976,22.7179,27400.0
2005-04-08 12:05:00,33.52,33.57,33.52,33.54,14600.0,22.7179,22.7518,22.7179,22.7315,14600.0
2005-04-08 12:10:00,33.52,33.57,33.51,33.55,21600.0,22.7179,22.7518,22.7111,22.7382,21600.0
2005-04-08 12:15:00,33.54,33.57,33.54,33.57,21400.0,22.7315,22.7518,22.7315,22.7518,21400.0
2005-04-08 12:20:00,33.59,33.59,33.55,33.55,8600.0,22.7654,22.7654,22.7382,22.7382,8600.0
2005-04-08 12:25:00,33.56,33.62,33.56,33.6,32800.0,22.745,22.7857,22.745,22.7721,32800.0
2005-04-08 12:30:00,33.59,33.59,33.52,33.53,18000.0,22.7654,22.7654,22.7179,22.7247,18000.0
2005-04-08 12:35:00,33.52,33.56,33.52,33.56,23000.0,22.7179,22.745,22.7179,22.745,23000.0
2005-04-08 12:40:00,33.56,33.61,33.55,33.61,13800.0,22.745,22.7789,22.7382,22.7789,13800.0
2005-04-08 12:45:00,33.61,33.62,33.59,33.59,27000.0,22.7789,22.7857,22.7654,22.7654,27000.0
2005-04-08 12:50:00,33.58,33.58,33.54,33.56,19600.0,22.7586,22.7586,22.7315,22.745,19600.0
2005-04-08 12:55:00,33.56,33.56,33.52,33.52,11400.0,22.745,22.745,22.7179,22.7179,11400.0
2005-04-08 13:00:00,33.51,33.56,33.51,33.55,13200.0,22.7111,22.745,22.7111,22.7382,13200.0
2005-04-08 13:05:00,33.56,33.59,33.56,33.59,9400.0,22.745,22.7654,22.745,22.7654,9400.0
2005-04-08 13:10:00,33.59,33.67,33.59,33.63,39200.0,22.7654,22.8196,22.7654,22.7925,39200.0
2005-04-08 13:15:00,33.63,33.63,33.56,33.57,19200.0,22.7925,22.7925,22.745,22.7518,19200.0
2005-04-08 13:20:00,33.57,33.64,33.57,33.62,52000.0,22.7518,22.7992,22.7518,22.7857,52000.0
2005-04-08 13:25:00,33.62,33.64,33.59,33.6,12200.0,22.7857,22.7992,22.7654,22.7721,12200.0
2005-04-08 13:30:00,33.6,33.62,33.58,33.58,12000.0,22.7721,22.7857,22.7586,22.7586,12000.0
2005-04-08 13:35:00,33.59,33.61,33.57,33.61,16200.0,22.7654,22.7789,22.7518,22.7789,16200.0
2005-04-08 13:40:00,33.61,33.63,33.6,33.63,14000.0,22.7789,22.7925,22.7721,22.7925,14000.0
2005-04-08 13:45:00,33.63,33.63,33.6,33.61,14200.0,22.7925,22.7925,22.7721,22.7789,14200.0
2005-04-08 13:50:00,33.61,33.61,33.59,33.6,8200.0,22.7789,22.7789,22.7654,22.7721,8200.0
2005-04-08 13:55:00,33.6,33.62,33.6,33.6,10400.0,22.7721,22.7857,22.7721,22.7721,10400.0
2005-04-08 14:00:00,33.6,33.6,33.55,33.55,13600.0,22.7721,22.7721,22.7382,22.7382,13600.0
2005-04-08 14:05:00,33.55,33.55,33.48,33.53,45000.0,22.7382,22.7382,22.6908,22.7247,45000.0
2005-04-08 14:10:00,33.53,33.56,33.53,33.56,28800.0,22.7247,22.745,22.7247,22.745,28800.0
2005-04-08 14:15:00,33.55,33.55,33.51,33.52,36400.0,22.7382,22.7382,22.7111,22.7179,36400.0
2005-04-08 14:20:00,33.52,33.52,33.49,33.5,34400.0,22.7179,22.7179,22.6976,22.7044,34400.0
2005-04-08 14:25:00,33.5,33.5,33.46,33.46,23800.0,22.7044,22.7044,22.6773,22.6773,23800.0
2005-04-08 14:30:00,33.46,33.53,33.46,33.53,39000.0,22.6773,22.7247,22.6773,22.7247,39000.0
2005-04-08 14:35:00,33.53,33.54,33.51,33.51,17600.0,22.7247,22.7315,22.7111,22.7111,17600.0
2005-04-08 14:40:00,33.52,33.52,33.51,33.51,17000.0,22.7179,22.7179,22.7111,22.7111,17000.0
2005-04-08 14:45:00,33.51,33.52,33.51,33.52,45600.0,22.7111,22.7179,22.7111,22.7179,45600.0
2005-04-08 14:50:00,33.52,33.52,33.51,33.51,12600.0,22.7179,22.7179,22.7111,22.7111,12600.0
2005-04-08 14:55:00,33.49,33.51,33.49,33.49,40600.0,22.6976,22.7111,22.6976,22.6976,40600.0
2005-04-08 15:00:00,33.49,33.49,33.47,33.48,22600.0,22.6976,22.6976,22.684,22.6908,22600.0
2005-04-08 15:05:00,33.48,33.49,33.47,33.49,30000.0,22.6908,22.6976,22.684,22.6976,30000.0
2005-04-08 15:10:00,33.49,33.5,33.48,33.49,41400.0,22.6976,22.7044,22.6908,22.6976,41400.0
2005-04-08 15:15:00,33.49,33.49,33.47,33.47,26600.0,22.6976,22.6976,22.684,22.684,26600.0
2005-04-08 15:20:00,33.47,33.52,33.47,33.52,69400.0,22.684,22.7179,22.684,22.7179,69400.0
2005-04-08 15:25:00,33.52,33.52,33.49,33.49,14800.0,22.7179,22.7179,22.6976,22.6976,14800.0
2005-04-08 15:30:00,33.5,33.5,33.49,33.49,71600.0,22.7044,22.7044,22.6976,22.6976,71600.0
2005-04-08 15:35:00,33.5,33.53,33.5,33.52,44200.0,22.7044,22.7247,22.7044,22.7179,44200.0
2005-04-08 15:40:00,33.52,33.52,33.52,33.52,15400.0,22.7179,22.7179,22.7179,22.7179,15400.0
2005-04-08 15:45:00,33.52,33.52,33.5,33.5,44000.0,22.7179,22.7179,22.7044,22.7044,44000.0
2005-04-08 15:50:00,33.5,33.52,33.5,33.52,26600.0,22.7044,22.7179,22.7044,22.7179,26600.0
2005-04-08 15:55:00,33.52,33.52,33.5,33.5,44200.0,22.7179,22.7179,22.7044,22.7044,44200.0
2005-04-11 09:30:00,33.58,33.66,33.55,33.65,58400.0,22.7586,22.8128,22.7382,22.806,58400.0
2005-04-11 09:35:00,33.65,33.7,33.62,33.69,42000.0,22.806,22.8399,22.7857,22.8331,42000.0
2005-04-11 09:40:00,33.69,33.7,33.68,33.7,64400.0,22.8331,22.8399,22.8264,22.8399,64400.0
2005-04-11 09:45:00,33.7,33.71,33.68,33.69,45000.0,22.8399,22.8467,22.8264,22.8331,45000.0
2005-04-11 09:50:00,33.69,33.74,33.66,33.74,40600.0,22.8331,22.867,22.8128,22.867,40600.0
2005-04-11 09:55:00,33.74,33.74,33.68,33.69,34400.0,22.867,22.867,22.8264,22.8331,34400.0
2005-04-11 10:00:00,33.69,33.69,33.65,33.65,26200.0,22.8331,22.8331,22.806,22.806,26200.0
2005-04-11 10:05:00,33.63,33.65,33.63,33.63,40000.0,22.7925,22.806,22.7925,22.7925,40000.0
2005-04-11 10:10:00,33.63,33.66,33.62,33.63,20600.0,22.7925,22.8128,22.7857,22.7925,20600.0
2005-04-11 10:15:00,33.63,33.63,33.54,33.59,50000.0,22.7925,22.7925,22.7315,22.7654,50000.0
2005-04-11 10:20:00,33.56,33.58,33.51,33.52,123000.0,22.745,22.7586,22.7111,22.7179,123000.0
2005-04-11 10:25:00,33.5,33.57,33.47,33.56,57800.0,22.7044,22.7518,22.684,22.745,57800.0
2005-04-11 10:30:00,33.57,33.6,33.56,33.57,34600.0,22.7518,22.7721,22.745,22.7518,34600.0
2005-04-11 10:35:00,33.58,33.64,33.57,33.63,50000.0,22.7586,22.7992,22.7518,22.7925,50000.0
2005-04-11 10:40:00,33.63,33.64,33.63,33.64,42400.0,22.7925,22.7992,22.7925,22.7992,42400.0
2005-04-11 10:45:00,33.63,33.63,33.6,33.62,36200.0,22.7925,22.7925,22.7721,22.7857,36200.0
2005-04-11 10:50:00,33.62,33.62,33.57,33.6,45000.0,22.7857,22.7857,22.7518,22.7721,45000.0
2005-04-11 10:55:00,33.6,33.63,33.6,33.63,22200.0,22.7721,22.7925,22.7721,22.7925,22200.0
2005-04-11 11:00:00,33.63,33.65,33.6,33.65,32400.0,22.7925,22.806,22.7721,22.806,32400.0
2005-04-11 11:05:00,33.65,33.68,33.65,33.68,54800.0,22.806,22.8264,22.806,22.8264,54800.0
2005-04-11 11:10:00,33.68,33.69,33.67,33.69,25200.0,22.8264,22.8331,22.8196,22.8331,25200.0
2005-04-11 11:15:00,33.69,33.71,33.67,33.7,75800.0,22.8331,22.8467,22.8196,22.8399,75800.0
2005-04-11 11:20:00,33.7,33.7,33.63,33.68,44400.0,22.8399,22.8399,22.7925,22.8264,44400.0
2005-04-11 11:25:00,33.68,33.68,33.64,33.67,9400.0,22.8264,22.8264,22.7992,22.8196,9400.0
2005-04-11 11:30:00,33.66,33.66,33.6,33.63,21400.0,22.8128,22.8128,22.7721,22.7925,21400.0
2005-04-11 11:35:00,33.63,33.69,33.63,33.67,30600.0,22.7925,22.8331,22.7925,22.8196,30600.0
2005-04-11 11:40:00,33.67,33.71,33.67,33.71,35200.0,22.8196,22.8467,22.8196,22.8467,35200.0
2005-04-11 11:45:00,33.72,33.72,33.69,33.7,17200.0,22.8535,22.8535,22.8331,22.8399,17200.0
2005-04-11 11:50:00,33.7,33.73,33.7,33.72,12600.0,22.8399,22.8602,22.8399,22.8535,12600.0
2005-04-11 11:55:00,33.71,33.72,33.71,33.71,24800.0,22.8467,22.8535,22.8467,22.8467,24800.0
2005-04-11 12:00:00,33.71,33.73,33.7,33.72,55200.0,22.8467,22.8602,22.8399,22.8535,55200.0
2005-04-11 12:05:00,33.73,33.73,33.71,33.72,19400.0,22.8602,22.8602,22.8467,22.8535,19400.0
2005-04-11 12:10:00,33.73,33.73,33.71,33.71,27800.0,22.8602,22.8602,22.8467,22.8467,27800.0
2005-04-11 12:15:00,33.71,33.71,33.69,33.7,14000.0,22.8467,22.8467,22.8331,22.8399,14000.0
2005-04-11 12:20:00,33.69,33.69,33.67,33.67,16000.0,22.8331,22.8331,22.8196,22.8196,16000.0
2005-04-11 12:25:00,33.67,33.7,33.67,33.68,89800.0,22.8196,22.8399,22.8196,22.8264,89800.0
2005-04-11 12:30:00,33.68,33.71,33.66,33.67,20400.0,22.8264,22.8467,22.8128,22.8196,20400.0
2005-04-11 12:35:00,33.67,33.67,33.65,33.65,17400.0,22.8196,22.8196,22.806,22.806,17400.0
2005-04-11 12:40:00,33.65,33.65,33.64,33.65,16400.0,22.806,22.806,22.7992,22.806,16400.0
2005-04-11 12:45:00,33.65,33.65,33.61,33.62,38000.0,22.806,22.806,22.7789,22.7857,38000.0
2005-04-11 12:50:00,33.63,33.64,33.62,33.64,15600.0,22.7925,22.7992,22.7857,22.7992,15600.0
2005-04-11 12:55:00,33.64,33.65,33.64,33.65,11800.0,22.7992,22.806,22.7992,22.806,11800.0
2005-04-11 13:00:00,33.64,33.65,33.63,33.65,18000.0,22.7992,22.806,22.7925,22.806,18000.0
2005-04-11 13:05:00,33.65,33.65,33.63,33.63,17800.0,22.806,22.806,22.7925,22.7925,17800.0
2005-04-11 13:10:00,33.63,33.63,33.57,33.58,40600.0,22.7925,22.7925,22.7518,22.7586,40600.0
2005-04-11 13:15:00,33.58,33.6,33.58,33.6,13600.0,22.7586,22.7721,22.7586,22.7721,13600.0
2005-04-11 13:20:00,33.59,33.6,33.54,33.58,35000.0,22.7654,22.7721,22.7315,22.7586,35000.0
2005-04-11 13:25:00,33.58,33.6,33.57,33.59,7400.0,22.7586,22.7721,22.7518,22.7654,7400.0
2005-04-11 13:30:00,33.59,33.62,33.58,33.62,45200.0,22.7654,22.7857,22.7586,22.7857,45200.0
2005-04-11 13:35:00,33.62,33.65,33.62,33.63,16200.0,22.7857,22.806,22.7857,22.7925,16200.0
2005-04-11 13:40:00,33.63,33.64,33.63,33.63,14000.0,22.7925,22.7992,22.7925,22.7925,14000.0
2005-04-11 13:45:00,33.63,33.64,33.6,33.61,24800.0,22.7925,22.7992,22.7721,22.7789,24800.0
2005-04-11 13:50:00,33.6,33.61,33.58,33.59,29400.0,22.7721,22.7789,22.7586,22.7654,29400.0
2005-04-11 13:55:00,33.59,33.59,33.57,33.58,34200.0,22.7654,22.7654,22.7518,22.7586,34200.0
2005-04-11 14:00:00,33.6,33.6,33.59,33.6,72600.0,22.7721,22.7721,22.7654,22.7721,72600.0
2005-04-11 14:05:00,33.6,33.6,33.59,33.6,24600.0,22.7721,22.7721,22.7654,22.7721,24600.0
2005-04-11 14:10:00,33.6,33.6,33.57,33.58,110400.0,22.7721,22.7721,22.7518,22.7586,110400.0
2005-04-11 14:15:00,33.59,33.59,33.59,33.59,15600.0,22.7654,22.7654,22.7654,22.7654,15600.0
2005-04-11 14:20:00,33.59,33.59,33.57,33.57,67800.0,22.7654,22.7654,22.7518,22.7518,67800.0
2005-04-11 14:25:00,33.57,33.57,33.52,33.55,48800.0,22.7518,22.7518,22.7179,22.7382,48800.0
2005-04-11 14:30:00,33.55,33.58,33.55,33.56,68200.0,22.7382,22.7586,22.7382,22.745,68200.0
2005-04-11 14:35:00,33.56,33.57,33.54,33.54,119200.0,22.745,22.7518,22.7315,22.7315,119200.0
2005-04-11 14:40:00,33.54,33.59,33.52,33.54,64400.0,22.7315,22.7654,22.7179,22.7315,64400.0
2005-04-11 14:45:00,33.55,33.55,33.54,33.55,44200.0,22.7382,22.7382,22.7315,22.7382,44200.0
2005-04-11 14:50:00,33.55,33.55,33.53,33.53,16400.0,22.7382,22.7382,22.7247,22.7247,16400.0
2005-04-11 14:55:00,33.53,33.54,33.52,33.52,81400.0,22.7247,22.7315,22.7179,22.7179,81400.0
2005-04-11 15:00:00,33.52,33.52,33.46,33.47,81200.0,22.7179,22.7179,22.6773,22.684,81200.0
2005-04-11 15:05:00,33.47,33.47,33.43,33.44,39800.0,22.684,22.684,22.6569,22.6637,39800.0
2005-04-11 15:10:00,33.44,33.44,33.39,33.4,86000.0,22.6637,22.6637,22.6298,22.6366,86000.0
2005-04-11 15:15:00,33.4,33.41,33.39,33.41,79400.0,22.6366,22.6434,22.6298,22.6434,79400.0
2005-04-11 15:20:00,33.41,33.43,33.4,33.43,49400.0,22.6434,22.6569,22.6366,22.6569,49400.0
2005-04-11 15:25:00,33.43,33.43,33.32,33.32,51800.0,22.6569,22.6569,22.5824,22.5824,51800.0
2005-04-11 15:30:00,33.31,33.31,33.26,33.27,132400.0,22.5756,22.5756,22.5417,22.5485,132400.0
2005-04-11 15:35:00,33.27,33.34,33.27,33.33,89600.0,22.5485,22.5959,22.5485,22.5891,89600.0
2005-04-11 15:40:00,33.3,33.3,33.24,33.24,69000.0,22.5688,22.5688,22.5281,22.5281,69000.0
2005-04-11 15:45:00,33.24,33.25,33.17,33.18,91000.0,22.5281,22.5349,22.4807,22.4875,91000.0
2005-04-11 15:50:00,33.13,33.21,33.12,33.14,252600.0,22.4536,22.5078,22.4468,22.4604,252600.0
2005-04-11 15:55:00,33.14,33.19,33.13,33.17,206600.0,22.4604,22.4943,22.4536,22.4807,206600.0
2005-04-12 09:30:00,33.0,33.01,32.95,33.0,75400.0,22.3655,22.3723,22.3316,22.3655,75400.0
2005-04-12 09:35:00,32.99,32.99,32.87,32.93,129400.0,22.3587,22.3587,22.2774,22.318,129400.0
2005-04-12 09:40:00,32.9,32.91,32.85,32.85,149400.0,22.2977,22.3045,22.2638,22.2638,149400.0
2005-04-12 09:45:00,32.85,32.92,32.8,32.8,70600.0,22.2638,22.3113,22.2299,22.2299,70600.0
2005-04-12 09:50:00,32.79,32.88,32.79,32.83,136200.0,22.2232,22.2842,22.2232,22.2503,136200.0
2005-04-12 09:55:00,32.83,32.83,32.65,32.65,89400.0,22.2503,22.2503,22.1283,22.1283,89400.0
2005-04-12 10:00:00,32.66,32.66,32.33,32.37,230600.0,22.1351,22.1351,21.9114,21.9385,230600.0
2005-04-12 10:05:00,32.35,32.45,32.3,32.3,358200.0,21.925,21.9927,21.8911,21.8911,358200.0
2005-04-12 10:10:00,32.3,32.45,32.1,32.1,245200.0,21.8911,21.9927,21.7555,21.7555,245200.0
2005-04-12 10:15:00,32.11,32.22,32.09,32.21,365000.0,21.7623,21.8369,21.7487,21.8301,365000.0
2005-04-12 10:20:00,32.24,32.24,32.0,32.05,163200.0,21.8504,21.8504,21.6877,21.7216,163200.0
2005-04-12 10:25:00,32.05,32.07,31.92,31.99,232200.0,21.7216,21.7352,21.6335,21.681,232200.0
2005-04-12 10:30:00,31.99,31.99,31.78,31.78,174400.0,21.681,21.681,21.5386,21.5386,174400.0
2005-04-12 10:35:00,31.78,31.92,31.77,31.91,273400.0,21.5386,21.6335,21.5319,21.6268,273400.0
2005-04-12 10:40:00,31.88,31.93,31.78,31.93,284000.0,21.6064,21.6403,21.5386,21.6403,284000.0
2005-04-12 10:45:00,31.9,32.05,31.9,31.93,163400.0,21.62,21.7216,21.62,21.6403,163400.0
2005-04-12 10:50:00,31.93,31.98,31.88,31.98,94800.0,21.6403,21.6742,21.6064,21.6742,94800.0
2005-04-12 10:55:00,32.0,32.1,32.0,32.1,169000.0,21.6877,21.7555,21.6877,21.7555,169000.0
2005-04-12 11:00:00,32.08,32.13,32.01,32.05,141800.0,21.742,21.7759,21.6945,21.7216,141800.0
2005-04-12 11:05:00,32.02,32.15,32.0,32.13,162400.0,21.7013,21.7894,21.6877,21.7759,162400.0
2005-04-12 11:10:00,32.13,32.19,31.13,32.18,223400.0,21.7759,21.8165,21.0981,21.8097,223400.0
2005-04-12 11:15:00,32.18,32.29,32.18,32.29,242400.0,21.8097,21.8843,21.8097,21.8843,242400.0
2005-04-12 11:20:00,32.29,32.34,32.26,32.33,82800.0,21.8843,21.9182,21.864,21.9114,82800.0
2005-04-12 11:25:00,32.33,32.38,32.3,32.38,283400.0,21.9114,21.9453,21.8911,21.9453,283400.0
2005-04-12 11:30:00,32.38,32.43,32.36,32.38,128800.0,21.9453,21.9792,21.9317,21.9453,128800.0
2005-04-12 11:35:00,32.38,32.6,32.37,32.57,130000.0,21.9453,22.0944,21.9385,22.0741,130000.0
2005-04-12 11:40:00,32.55,32.56,32.38,32.38,139000.0,22.0605,22.0673,21.9453,21.9453,139000.0
2005-04-12 11:45:00,32.38,32.48,32.38,32.46,93000.0,21.9453,22.0131,21.9453,21.9995,93000.0
2005-04-12 11:50:00,32.45,32.49,32.45,32.49,19000.0,21.9927,22.0198,21.9927,22.0198,19000.0
2005-04-12 11:55:00,32.49,32.5,32.47,32.5,20400.0,22.0198,22.0266,22.0063,22.0266,20400.0
2005-04-12 12:00:00,32.49,32.52,32.49,32.52,36200.0,22.0198,22.0402,22.0198,22.0402,36200.0
2005-04-12 12:05:00,32.52,32.58,32.52,32.52,87000.0,22.0402,22.0808,22.0402,22.0402,87000.0
2005-04-12 12:10:00,32.53,32.58,32.53,32.56,30200.0,22.047,22.0808,22.047,22.0673,30200.0
2005-04-12 12:15:00,32.57,32.57,32.5,32.51,40600.0,22.0741,22.0741,22.0266,22.0334,40600.0
2005-04-12 12:20:00,32.52,32.55,32.49,32.49,50000.0,22.0402,22.0605,22.0198,22.0198,50000.0
2005-04-12 12:25:00,32.49,32.52,32.44,32.52,57400.0,22.0198,22.0402,21.986,22.0402,57400.0
2005-04-12 12:30:00,32.51,32.54,32.51,32.54,56000.0,22.0334,22.0537,22.0334,22.0537,56000.0
2005-04-12 12:35:00,32.55,32.6,32.55,32.59,42600.0,22.0605,22.0944,22.0605,22.0876,42600.0
2005-04-12 12:40:00,32.59,32.7,32.59,32.68,60400.0,22.0876,22.1622,22.0876,22.1486,60400.0
2005-04-12 12:45:00,32.67,32.68,32.65,32.68,33600.0,22.1418,22.1486,22.1283,22.1486,33600.0
2005-04-12 12:50:00,32.68,32.69,32.63,32.64,28400.0,22.1486,22.1554,22.1147,22.1215,28400.0
2005-04-12 12:55:00,32.64,32.66,32.58,32.65,54200.0,22.1215,22.1351,22.0808,22.1283,54200.0
2005-04-12 13:00:00,32.66,32.67,32.64,32.67,37800.0,22.1351,22.1418,22.1215,22.1418,37800.0
2005-04-12 13:05:00,32.67,32.67,32.66,32.66,22800.0,22.1418,22.1418,22.1351,22.1351,22800.0
2005-04-12 13:10:00,32.66,32.66,32.63,32.63,33200.0,22.1351,22.1351,22.1147,22.1147,33200.0
2005-04-12 13:15:00,32.63,32.63,32.57,32.57,48400.0,22.1147,22.1147,22.0741,22.0741,48400.0
2005-04-12 13:20:00,32.57,32.57,32.56,32.56,76000.0,22.0741,22.0741,22.0673,22.0673,76000.0
2005-04-12 13:25:00,32.56,32.6,32.53,32.54,45000.0,22.0673,22.0944,22.047,22.0537,45000.0
2005-04-12 13:30:00,32.51,32.51,32.46,32.49,188400.0,22.0334,22.0334,21.9995,22.0198,188400.0
2005-04-12 13:35:00,32.49,32.49,32.45,32.45,29400.0,22.0198,22.0198,21.9927,21.9927,29400.0
2005-04-12 13:40:00,32.49,32.49,32.48,32.49,20000.0,22.0198,22.0198,22.0131,22.0198,20000.0
2005-04-12 13:45:00,32.49,32.49,32.47,32.47,24000.0,22.0198,22.0198,22.0063,22.0063,24000.0
2005-04-12 13:50:00,32.46,32.49,32.45,32.49,111600.0,21.9995,22.0198,21.9927,22.0198,111600.0
2005-04-12 13:55:00,32.49,32.52,32.49,32.49,49800.0,22.0198,22.0402,22.0198,22.0198,49800.0
2005-04-12 14:00:00,32.49,32.55,32.44,32.55,56000.0,22.0198,22.0605,21.986,22.0605,56000.0
2005-04-12 14:05:00,32.54,32.57,32.49,32.57,62600.0,22.0537,22.0741,22.0198,22.0741,62600.0
2005-04-12 14:10:00,32.57,32.66,32.57,32.6,65600.0,22.0741,22.1351,22.0741,22.0944,65600.0
2005-04-12 14:15:00,32.59,32.74,32.59,32.74,93400.0,22.0876,22.1893,22.0876,22.1893,93400.0
2005-04-12 14:20:00,32.73,32.8,32.73,32.77,65400.0,22.1825,22.2299,22.1825,22.2096,65400.0
2005-04-12 14:25:00,32.77,32.85,32.69,32.7,123800.0,22.2096,22.2638,22.1554,22.1622,123800.0
2005-04-12 14:30:00,32.7,32.72,32.64,32.66,104800.0,22.1622,22.1757,22.1215,22.1351,104800.0
2005-04-12 14:35:00,32.68,32.68,32.64,32.65,71800.0,22.1486,22.1486,22.1215,22.1283,71800.0
2005-04-12 14:40:00,32.66,32.76,32.65,32.74,70000.0,22.1351,22.2028,22.1283,22.1893,70000.0
2005-04-12 14:45:00,32.74,32.85,32.67,32.85,53000.0,22.1893,22.2638,22.1418,22.2638,53000.0
2005-04-12 14:50:00,32.88,32.88,32.73,32.76,93600.0,22.2842,22.2842,22.1825,22.2028,93600.0
2005-04-12 14:55:00,32.78,32.85,32.78,32.85,84800.0,22.2164,22.2638,22.2164,22.2638,84800.0
2005-04-12 15:00:00,32.85,32.95,32.84,32.92,70000.0,22.2638,22.3316,22.2571,22.3113,70000.0
2005-04-12 15:05:00,32.92,32.93,32.82,32.88,45600.0,22.3113,22.318,22.2435,22.2842,45600.0
2005-04-12 15:10:00,32.88,32.88,32.8,32.82,56600.0,22.2842,22.2842,22.2299,22.2435,56600.0
2005-04-12 15:15:00,32.82,32.9,32.82,32.9,37800.0,22.2435,22.2977,22.2435,22.2977,37800.0
2005-04-12 15:20:00,32.9,32.98,32.9,32.94,66400.0,22.2977,22.3519,22.2977,22.3248,66400.0
2005-04-12 15:25:00,32.94,32.99,32.94,32.99,144400.0,22.3248,22.3587,22.3248,22.3587,144400.0
2005-04-12 15:30:00,33.04,33.11,33.01,33.1,90400.0,22.3926,22.44,22.3723,22.4333,90400.0
2005-04-12 15:35:00,33.1,33.12,33.09,33.1,106400.0,22.4333,22.4468,22.4265,22.4333,106400.0
2005-04-12 15:40:00,33.1,33.1,33.03,33.06,111200.0,22.4333,22.4333,22.3858,22.4062,111200.0
2005-04-12 15:45:00,33.06,33.1,33.06,33.1,77400.0,22.4062,22.4333,22.4062,22.4333,77400.0
2005-04-12 15:50:00,33.1,33.1,33.04,33.04,66800.0,22.4333,22.4333,22.3926,22.3926,66800.0
2005-04-12 15:55:00,33.05,33.05,33.01,33.02,83600.0,22.3994,22.3994,22.3723,22.379,83600.0
2005-04-13 09:30:00,33.0,33.01,32.95,32.95,94400.0,22.3655,22.3723,22.3316,22.3316,94400.0
2005-04-13 09:35:00,32.95,32.98,32.85,32.88,81400.0,22.3316,22.3519,22.2638,22.2842,81400.0
2005-04-13 09:40:00,32.88,32.94,32.84,32.85,49400.0,22.2842,22.3248,22.2571,22.2638,49400.0
2005-04-13 09:45:00,32.84,32.95,32.79,32.91,69200.0,22.2571,22.3316,22.2232,22.3045,69200.0
2005-04-13 09:50:00,32.9,32.93,32.88,32.91,30600.0,22.2977,22.318,22.2842,22.3045,30600.0
2005-04-13 09:55:00,32.88,32.95,32.87,32.91,33000.0,22.2842,22.3316,22.2774,22.3045,33000.0
2005-04-13 10:00:00,32.91,32.93,32.86,32.88,44000.0,22.3045,22.318,22.2706,22.2842,44000.0
2005-04-13 10:05:00,32.88,32.92,32.88,32.91,10200.0,22.2842,22.3113,22.2842,22.3045,10200.0
2005-04-13 10:10:00,32.91,32.92,32.87,32.91,22600.0,22.3045,22.3113,22.2774,22.3045,22600.0
2005-04-13 10:15:00,32.9,32.91,32.88,32.91,18600.0,22.2977,22.3045,22.2842,22.3045,18600.0
2005-04-13 10:20:00,32.9,32.93,32.89,32.91,18800.0,22.2977,22.318,22.2909,22.3045,18800.0
2005-04-13 10:25:00,32.91,32.91,32.87,32.89,14800.0,22.3045,22.3045,22.2774,22.2909,14800.0
2005-04-13 10:30:00,32.89,33.09,32.89,33.06,97800.0,22.2909,22.4265,22.2909,22.4062,97800.0
2005-04-13 10:35:00,33.06,33.06,32.98,33.0,40600.0,22.4062,22.4062,22.3519,22.3655,40600.0
2005-04-13 10:40:00,32.99,33.05,32.99,33.02,10800.0,22.3587,22.3994,22.3587,22.379,10800.0
2005-04-13 10:45:00,33.0,33.0,32.9,32.93,41000.0,22.3655,22.3655,22.2977,22.318,41000.0
2005-04-13 10:50:00,32.93,32.94,32.88,32.9,11400.0,22.318,22.3248,22.2842,22.2977,11400.0
2005-04-13 10:55:00,32.9,32.95,32.9,32.92,11600.0,22.2977,22.3316,22.2977,22.3113,11600.0
2005-04-13 11:00:00,32.91,32.93,32.85,32.85,19000.0,22.3045,22.318,22.2638,22.2638,19000.0
2005-04-13 11:05:00,32.87,32.87,32.79,32.79,57800.0,22.2774,22.2774,22.2232,22.2232,57800.0
2005-04-13 11:10:00,32.78,32.82,32.77,32.79,27200.0,22.2164,22.2435,22.2096,22.2232,27200.0
2005-04-13 11:15:00,32.79,32.8,32.73,32.73,43000.0,22.2232,22.2299,22.1825,22.1825,43000.0
2005-04-13 11:20:00,32.72,32.73,32.67,32.67,106400.0,22.1757,22.1825,22.1418,22.1418,106400.0
2005-04-13 11:25:00,32.67,32.72,32.66,32.71,34600.0,22.1418,22.1757,22.1351,22.1689,34600.0
2005-04-13 11:30:00,32.73,32.77,32.73,32.76,35600.0,22.1825,22.2096,22.1825,22.2028,35600.0
2005-04-13 11:35:00,32.78,32.79,32.77,32.77,26000.0,22.2164,22.2232,22.2096,22.2096,26000.0
2005-04-13 11:40:00,32.76,32.77,32.72,32.75,44800.0,22.2028,22.2096,22.1757,22.1961,44800.0
2005-04-13 11:45:00,32.75,32.77,32.74,32.74,31400.0,22.1961,22.2096,22.1893,22.1893,31400.0
2005-04-13 11:50:00,32.73,32.74,32.71,32.73,20600.0,22.1825,22.1893,22.1689,22.1825,20600.0
2005-04-13 11:55:00,32.72,32.72,32.7,32.7,15800.0,22.1757,22.1757,22.1622,22.1622,15800.0
2005-04-13 12:00:00,32.7,32.72,32.67,32.72,14800.0,22.1622,22.1757,22.1418,22.1757,14800.0
2005-04-13 12:05:00,32.72,32.72,32.67,32.68,17800.0,22.1757,22.1757,22.1418,22.1486,17800.0
2005-04-13 12:10:00,32.68,32.7,32.68,32.69,23600.0,22.1486,22.1622,22.1486,22.1554,23600.0
2005-04-13 12:15:00,32.69,32.73,32.68,32.73,24000.0,22.1554,22.1825,22.1486,22.1825,24000.0
2005-04-13 12:20:00,32.73,32.73,32.71,32.72,20000.0,22.1825,22.1825,22.1689,22.1757,20000.0
2005-04-13 12:25:00,32.72,32.72,32.7,32.71,9600.0,22.1757,22.1757,22.1622,22.1689,9600.0
2005-04-13 12:30:00,32.71,32.72,32.69,32.71,65000.0,22.1689,22.1757,22.1554,22.1689,65000.0
2005-04-13 12:35:00,32.72,32.74,32.71,32.73,11600.0,22.1757,22.1893,22.1689,22.1825,11600.0
2005-04-13 12:40:00,32.73,32.74,32.72,32.73,17400.0,22.1825,22.1893,22.1757,22.1825,17400.0
2005-04-13 12:45:00,32.73,32.74,32.73,32.73,25000.0,22.1825,22.1893,22.1825,22.1825,25000.0
2005-04-13 12:50:00,32.73,32.77,32.73,32.77,21000.0,22.1825,22.2096,22.1825,22.2096,21000.0
2005-04-13 12:55:00,32.75,32.79,32.75,32.77,15400.0,22.1961,22.2232,22.1961,22.2096,15400.0
2005-04-13 13:00:00,32.77,32.79,32.76,32.77,16400.0,22.2096,22.2232,22.2028,22.2096,16400.0
2005-04-13 13:05:00,32.77,32.77,32.75,32.76,12400.0,22.2096,22.2096,22.1961,22.2028,12400.0
2005-04-13 13:10:00,32.75,32.77,32.75,32.77,20800.0,22.1961,22.2096,22.1961,22.2096,20800.0
2005-04-13 13:15:00,32.77,32.77,32.76,32.76,29800.0,22.2096,22.2096,22.2028,22.2028,29800.0
2005-04-13 13:20:00,32.76,32.78,32.73,32.73,57000.0,22.2028,22.2164,22.1825,22.1825,57000.0
2005-04-13 13:25:00,32.72,32.74,32.69,32.73,24200.0,22.1757,22.1893,22.1554,22.1825,24200.0
2005-04-13 13:30:00,32.73,32.74,32.71,32.72,34400.0,22.1825,22.1893,22.1689,22.1757,34400.0
2005-04-13 13:35:00,32.74,32.74,32.71,32.73,16400.0,22.1893,22.1893,22.1689,22.1825,16400.0
2005-04-13 13:40:00,32.73,32.73,32.69,32.71,31400.0,22.1825,22.1825,22.1554,22.1689,31400.0
2005-04-13 13:45:00,32.71,32.72,32.66,32.66,53200.0,22.1689,22.1757,22.1351,22.1351,53200.0
2005-04-13 13:50:00,32.66,32.66,32.63,32.66,61400.0,22.1351,22.1351,22.1147,22.1351,61400.0
2005-04-13 13:55:00,32.65,32.65,32.61,32.63,55600.0,22.1283,22.1283,22.1012,22.1147,55600.0
2005-04-13 14:00:00,32.63,32.65,32.56,32.56,93400.0,22.1147,22.1283,22.0673,22.0673,93400.0
2005-04-13 14:05:00,32.56,32.57,32.54,32.55,33000.0,22.0673,22.0741,22.0537,22.0605,33000.0
2005-04-13 14:10:00,32.55,32.55,32.45,32.46,32000.0,22.0605,22.0605,21.9927,21.9995,32000.0
2005-04-13 14:15:00,32.46,32.49,32.46,32.46,51400.0,21.9995,22.0198,21.9995,21.9995,51400.0
2005-04-13 14:20:00,32.46,32.46,32.45,32.46,58600.0,21.9995,21.9995,21.9927,21.9995,58600.0
2005-04-13 14:25:00,32.46,32.46,32.42,32.42,24800.0,21.9995,21.9995,21.9724,21.9724,24800.0
2005-04-13 14:30:00,32.43,32.44,32.34,32.34,82400.0,21.9792,21.986,21.9182,21.9182,82400.0
2005-04-13 14:35:00,32.35,32.46,32.34,32.44,68200.0,21.925,21.9995,21.9182,21.986,68200.0
2005-04-13 14:40:00,32.44,32.46,32.41,32.45,34400.0,21.986,21.9995,21.9656,21.9927,34400.0
2005-04-13 14:45:00,32.45,32.46,32.41,32.41,36800.0,21.9927,21.9995,21.9656,21.9656,36800.0
2005-04-13 14:50:00,32.42,32.43,32.34,32.35,26600.0,21.9724,21.9792,21.9182,21.925,26600.0
2005-04-13 14:55:00,32.35,32.35,32.3,32.31,91800.0,21.925,21.925,21.8911,21.8978,91800.0
2005-04-13 15:00:00,32.31,32.31,32.25,32.26,35200.0,21.8978,21.8978,21.8572,21.864,35200.0
2005-04-13 15:05:00,32.26,32.26,32.17,32.18,55000.0,21.864,21.864,21.803,21.8097,55000.0
2005-04-13 15:10:00,32.18,32.19,32.09,32.13,168200.0,21.8097,21.8165,21.7487,21.7759,168200.0
2005-04-13 15:15:00,32.13,32.2,32.13,32.19,98400.0,21.7759,21.8233,21.7759,21.8165,98400.0
2005-04-13 15:20:00,32.19,32.22,32.18,32.2,60000.0,21.8165,21.8369,21.8097,21.8233,60000.0
2005-04-13 15:25:00,32.21,32.21,32.18,32.18,56600.0,21.8301,21.8301,21.8097,21.8097,56600.0
2005-04-13 15:30:00,32.18,32.22,32.18,32.22,49600.0,21.8097,21.8369,21.8097,21.8369,49600.0
2005-04-13 15:35:00,32.22,32.25,32.2,32.21,81200.0,21.8369,21.8572,21.8233,21.8301,81200.0
2005-04-13 15:40:00,32.2,32.26,32.2,32.26,142000.0,21.8233,21.864,21.8233,21.864,142000.0
2005-04-13 15:45:00,32.26,32.33,32.24,32.33,188600.0,21.864,21.9114,21.8504,21.9114,188600.0
2005-04-13 15:50:00,32.33,32.33,32.3,32.3,153400.0,21.9114,21.9114,21.8911,21.8911,153400.0
2005-04-13 15:55:00,32.31,32.34,32.3,32.31,113200.0,21.8978,21.9182,21.8911,21.8978,113200.0
2005-04-14 09:35:00,32.35,32.35,32.3,32.31,173000.0,21.925,21.925,21.8911,21.8978,173000.0
2005-04-14 09:40:00,32.31,32.34,32.27,32.34,54400.0,21.8978,21.9182,21.8707,21.9182,54400.0
2005-04-14 09:45:00,32.38,32.58,32.38,32.58,75800.0,21.9453,22.0808,21.9453,22.0808,75800.0
2005-04-14 09:50:00,32.57,32.67,32.57,32.6,76200.0,22.0741,22.1418,22.0741,22.0944,76200.0
2005-04-14 09:55:00,32.6,32.6,32.5,32.51,68000.0,22.0944,22.0944,22.0266,22.0334,68000.0
2005-04-14 10:00:00,32.5,32.5,32.35,32.43,87000.0,22.0266,22.0266,21.925,21.9792,87000.0
2005-04-14 10:05:00,32.43,32.44,32.4,32.42,30200.0,21.9792,21.986,21.9588,21.9724,30200.0
2005-04-14 10:10:00,32.41,32.42,32.22,32.33,91400.0,21.9656,21.9724,21.8369,21.9114,91400.0
2005-04-14 10:15:00,32.33,32.35,32.3,32.3,23200.0,21.9114,21.925,21.8911,21.8911,23200.0
2005-04-14 10:20:00,32.31,32.38,32.31,32.37,67200.0,21.8978,21.9453,21.8978,21.9385,67200.0
2005-04-14 10:25:00,32.37,32.41,32.35,32.36,69000.0,21.9385,21.9656,21.925,21.9317,69000.0
2005-04-14 10:30:00,32.36,32.36,32.26,32.3,75400.0,21.9317,21.9317,21.864,21.8911,75400.0
2005-04-14 10:35:00,32.3,32.37,32.3,32.33,72600.0,21.8911,21.9385,21.8911,21.9114,72600.0
2005-04-14 10:40:00,32.33,32.42,32.33,32.37,55400.0,21.9114,21.9724,21.9114,21.9385,55400.0
2005-04-14 10:45:00,32.38,32.38,32.29,32.29,41200.0,21.9453,21.9453,21.8843,21.8843,41200.0
2005-04-14 10:50:00,32.28,32.28,32.27,32.27,141600.0,21.8775,21.8775,21.8707,21.8707,141600.0
2005-04-14 10:55:00,32.27,32.29,32.27,32.28,67400.0,21.8707,21.8843,21.8707,21.8775,67400.0
2005-04-14 11:00:00,32.29,32.29,32.27,32.27,26600.0,21.8843,21.8843,21.8707,21.8707,26600.0
2005-04-14 11:05:00,32.27,32.3,32.26,32.3,96400.0,21.8707,21.8911,21.864,21.8911,96400.0
2005-04-14 11:10:00,32.3,32.3,32.27,32.29,41600.0,21.8911,21.8911,21.8707,21.8843,41600.0
2005-04-14 11:15:00,32.27,32.32,32.27,32.27,70600.0,21.8707,21.9046,21.8707,21.8707,70600.0
2005-04-14 11:20:00,32.26,32.26,32.2,32.21,16800.0,21.864,21.864,21.8233,21.8301,16800.0
2005-04-14 11:25:00,32.21,32.21,32.13,32.16,35000.0,21.8301,21.8301,21.7759,21.7962,35000.0
2005-04-14 11:30:00,32.2,32.2,32.17,32.18,23000.0,21.8233,21.8233,21.803,21.8097,23000.0
2005-04-14 11:35:00,32.18,32.19,32.15,32.15,21000.0,21.8097,21.8165,21.7894,21.7894,21000.0
2005-04-14 11:40:00,32.13,32.13,32.02,32.02,28800.0,21.7759,21.7759,21.7013,21.7013,28800.0
2005-04-14 11:45:00,32.0,32.01,31.95,31.95,91000.0,21.6877,21.6945,21.6539,21.6539,91000.0
2005-04-14 11:50:00,31.95,32.01,31.9,32.01,80200.0,21.6539,21.6945,21.62,21.6945,80200.0
2005-04-14 11:55:00,32.0,32.05,31.98,32.02,61400.0,21.6877,21.7216,21.6742,21.7013,61400.0
2005-04-14 12:00:00,32.02,32.02,31.97,32.01,77200.0,21.7013,21.7013,21.6674,21.6945,77200.0
2005-04-14 12:05:00,32.01,32.01,31.98,31.99,45400.0,21.6945,21.6945,21.6742,21.681,45400.0
2005-04-14 12:10:00,31.99,32.0,31.99,31.99,12800.0,21.681,21.6877,21.681,21.681,12800.0
2005-04-14 12:15:00,31.99,32.0,31.98,32.0,68200.0,21.681,21.6877,21.6742,21.6877,68200.0
2005-04-14 12:20:00,32.0,32.0,31.98,31.99,56200.0,21.6877,21.6877,21.6742,21.681,56200.0
2005-04-14 12:25:00,31.99,32.02,31.99,32.0,32000.0,21.681,21.7013,21.681,21.6877,32000.0
2005-04-14 12:30:00,32.0,32.04,32.0,32.04,41600.0,21.6877,21.7149,21.6877,21.7149,41600.0
2005-04-14 12:35:00,32.05,32.1,32.04,32.09,36400.0,21.7216,21.7555,21.7149,21.7487,36400.0
2005-04-14 12:40:00,32.09,32.09,32.03,32.04,36000.0,21.7487,21.7487,21.7081,21.7149,36000.0
2005-04-14 12:45:00,32.03,32.03,32.01,32.02,16400.0,21.7081,21.7081,21.6945,21.7013,16400.0
2005-04-14 12:50:00,32.02,32.02,31.99,31.99,52000.0,21.7013,21.7013,21.681,21.681,52000.0
2005-04-14 12:55:00,31.99,31.99,31.97,31.98,33800.0,21.681,21.681,21.6674,21.6742,33800.0
2005-04-14 13:00:00,31.98,32.0,31.98,32.0,39200.0,21.6742,21.6877,21.6742,21.6877,39200.0
2005-04-14 13:05:00,32.0,32.01,32.0,32.0,15200.0,21.6877,21.6945,21.6877,21.6877,15200.0
2005-04-14 13:10:00,31.99,31.99,31.96,31.97,65800.0,21.681,21.681,21.6606,21.6674,65800.0
2005-04-14 13:15:00,31.97,31.99,31.91,31.91,69400.0,21.6674,21.681,21.6268,21.6268,69400.0
2005-04-14 13:20:00,31.91,31.93,31.85,31.93,179400.0,21.6268,21.6403,21.5861,21.6403,179400.0
2005-04-14 13:25:00,31.88,31.88,31.82,31.82,22800.0,21.6064,21.6064,21.5658,21.5658,22800.0
2005-04-14 13:30:00,31.83,31.83,31.74,31.77,36200.0,21.5725,21.5725,21.5115,21.5319,36200.0
2005-04-14 13:35:00,31.77,31.77,31.74,31.74,126000.0,21.5319,21.5319,21.5115,21.5115,126000.0
2005-04-14 13:40:00,31.74,31.75,31.72,31.72,83600.0,21.5115,21.5183,21.498,21.498,83600.0
2005-04-14 13:45:00,31.68,31.71,31.65,31.66,120000.0,21.4709,21.4912,21.4505,21.4573,120000.0
2005-04-14 13:50:00,31.66,31.72,31.65,31.7,79200.0,21.4573,21.498,21.4505,21.4844,79200.0
2005-04-14 13:55:00,31.69,31.8,31.68,31.8,86800.0,21.4776,21.5522,21.4709,21.5522,86800.0
2005-04-14 14:00:00,31.8,31.8,31.65,31.66,81600.0,21.5522,21.5522,21.4505,21.4573,81600.0
2005-04-14 14:05:00,31.66,31.7,31.65,31.7,84400.0,21.4573,21.4844,21.4505,21.4844,84400.0
2005-04-14 14:10:00,31.7,31.81,31.7,31.78,86400.0,21.4844,21.559,21.4844,21.5386,86400.0
2005-04-14 14:15:00,31.8,31.95,31.8,31.93,35000.0,21.5522,21.6539,21.5522,21.6403,35000.0
2005-04-14 14:20:00,31.93,31.95,31.87,31.93,40400.0,21.6403,21.6539,21.5996,21.6403,40400.0
2005-04-14 14:25:00,31.93,32.01,31.91,32.01,62800.0,21.6403,21.6945,21.6268,21.6945,62800.0
2005-04-14 14:30:00,32.01,32.02,31.95,31.95,33200.0,21.6945,21.7013,21.6539,21.6539,33200.0
2005-04-14 14:35:00,31.95,31.96,31.93,31.93,34000.0,21.6539,21.6606,21.6403,21.6403,34000.0
2005-04-14 14:40:00,31.94,31.94,31.85,31.85,67000.0,21.6471,21.6471,21.5861,21.5861,67000.0
2005-04-14 14:45:00,31.85,31.93,31.84,31.91,73800.0,21.5861,21.6403,21.5793,21.6268,73800.0
2005-04-14 14:50:00,31.92,31.92,31.9,31.91,24600.0,21.6335,21.6335,21.62,21.6268,24600.0
2005-04-14 14:55:00,31.9,31.9,31.88,31.88,26600.0,21.62,21.62,21.6064,21.6064,26600.0
2005-04-14 15:00:00,31.88,31.88,31.83,31.83,28200.0,21.6064,21.6064,21.5725,21.5725,28200.0
2005-04-14 15:05:00,31.83,31.83,31.75,31.75,65200.0,21.5725,21.5725,21.5183,21.5183,65200.0
2005-04-14 15:10:00,31.75,31.79,31.75,31.78,102000.0,21.5183,21.5454,21.5183,21.5386,102000.0
2005-04-14 15:15:00,31.78,31.8,31.78,31.79,19200.0,21.5386,21.5522,21.5386,21.5454,19200.0
2005-04-14 15:20:00,31.79,31.8,31.78,31.79,28200.0,21.5454,21.5522,21.5386,21.5454,28200.0
2005-04-14 15:25:00,31.79,31.8,31.79,31.8,65200.0,21.5454,21.5522,21.5454,21.5522,65200.0
2005-04-14 15:30:00,31.8,31.81,31.77,31.77,52600.0,21.5522,21.559,21.5319,21.5319,52600.0
2005-04-14 15:35:00,31.77,31.78,31.75,31.75,43600.0,21.5319,21.5386,21.5183,21.5183,43600.0
2005-04-14 15:40:00,31.75,31.75,31.65,31.65,166000.0,21.5183,21.5183,21.4505,21.4505,166000.0
2005-04-14 15:45:00,31.65,31.68,31.63,31.67,131200.0,21.4505,21.4709,21.437,21.4641,131200.0
2005-04-14 15:50:00,31.67,31.75,31.67,31.75,150800.0,21.4641,21.5183,21.4641,21.5183,150800.0
2005-04-14 15:55:00,31.75,31.8,31.74,31.75,154000.0,21.5183,21.5522,21.5115,21.5183,154000.0
2005-04-15 09:30:00,31.53,31.7,31.53,31.7,166400.0,21.3692,21.4844,21.3692,21.4844,166400.0
2005-04-15 09:35:00,31.68,31.68,31.56,31.56,45800.0,21.4709,21.4709,21.3895,21.3895,45800.0
2005-04-15 09:40:00,31.53,31.55,31.45,31.45,56200.0,21.3692,21.3828,21.315,21.315,56200.0
2005-04-15 09:45:00,31.45,31.75,31.45,31.72,84200.0,21.315,21.5183,21.315,21.498,84200.0
2005-04-15 09:50:00,31.74,31.86,31.74,31.86,153600.0,21.5115,21.5929,21.5115,21.5929,153600.0
2005-04-15 09:55:00,31.91,32.07,31.88,32.04,68600.0,21.6268,21.7352,21.6064,21.7149,68600.0
2005-04-15 10:00:00,32.03,32.1,31.97,31.97,46000.0,21.7081,21.7555,21.6674,21.6674,46000.0
2005-04-15 10:05:00,31.97,32.0,31.93,31.95,61200.0,21.6674,21.6877,21.6403,21.6539,61200.0
2005-04-15 10:10:00,31.95,31.95,31.68,31.72,58200.0,21.6539,21.6539,21.4709,21.498,58200.0
2005-04-15 10:15:00,31.72,31.82,31.72,31.79,29600.0,21.498,21.5658,21.498,21.5454,29600.0
2005-04-15 10:20:00,31.81,31.83,31.74,31.83,39400.0,21.559,21.5725,21.5115,21.5725,39400.0
2005-04-15 10:25:00,31.84,31.87,31.8,31.81,20000.0,21.5793,21.5996,21.5522,21.559,20000.0
2005-04-15 10:30:00,31.79,31.95,31.79,31.92,73200.0,21.5454,21.6539,21.5454,21.6335,73200.0
2005-04-15 10:35:00,31.92,32.1,31.92,32.06,92400.0,21.6335,21.7555,21.6335,21.7284,92400.0
2005-04-15 10:40:00,32.06,32.1,32.03,32.03,74400.0,21.7284,21.7555,21.7081,21.7081,74400.0
2005-04-15 10:45:00,32.03,32.08,32.0,32.02,31400.0,21.7081,21.742,21.6877,21.7013,31400.0
2005-04-15 10:50:00,32.02,32.1,32.02,32.06,32600.0,21.7013,21.7555,21.7013,21.7284,32600.0
2005-04-15 10:55:00,32.06,32.1,32.04,32.05,24400.0,21.7284,21.7555,21.7149,21.7216,24400.0
2005-04-15 11:00:00,32.05,32.07,31.97,31.99,34800.0,21.7216,21.7352,21.6674,21.681,34800.0
2005-04-15 11:05:00,31.99,31.99,31.93,31.96,26400.0,21.681,21.681,21.6403,21.6606,26400.0
2005-04-15 11:10:00,31.96,31.96,31.9,31.91,43800.0,21.6606,21.6606,21.62,21.6268,43800.0
2005-04-15 11:15:00,31.91,31.91,31.9,31.91,17200.0,21.6268,21.6268,21.62,21.6268,17200.0
2005-04-15 11:20:00,31.91,31.95,31.9,31.9,30800.0,21.6268,21.6539,21.62,21.62,30800.0
2005-04-15 11:25:00,31.9,31.91,31.89,31.9,41400.0,21.62,21.6268,21.6132,21.62,41400.0
2005-04-15 11:30:00,31.9,31.92,31.88,31.88,57000.0,21.62,21.6335,21.6064,21.6064,57000.0
2005-04-15 11:35:00,31.88,31.88,31.78,31.81,28400.0,21.6064,21.6064,21.5386,21.559,28400.0
2005-04-15 11:40:00,31.81,31.89,31.81,31.89,13000.0,21.559,21.6132,21.559,21.6132,13000.0
2005-04-15 11:45:00,31.89,31.9,31.85,31.85,31000.0,21.6132,21.62,21.5861,21.5861,31000.0
2005-04-15 11:50:00,31.85,31.85,31.77,31.77,17400.0,21.5861,21.5861,21.5319,21.5319,17400.0
2005-04-15 11:55:00,31.77,31.77,31.72,31.72,47200.0,21.5319,21.5319,21.498,21.498,47200.0
2005-04-15 12:00:00,31.72,31.73,31.63,31.66,72400.0,21.498,21.5048,21.437,21.4573,72400.0
2005-04-15 12:05:00,31.67,31.71,31.66,31.7,45600.0,21.4641,21.4912,21.4573,21.4844,45600.0
2005-04-15 12:10:00,31.69,31.72,31.67,31.67,45000.0,21.4776,21.498,21.4641,21.4641,45000.0
2005-04-15 12:15:00,31.68,31.68,31.55,31.56,28400.0,21.4709,21.4709,21.3828,21.3895,28400.0
2005-04-15 12:20:00,31.55,31.63,31.55,31.63,30400.0,21.3828,21.437,21.3828,21.437,30400.0
2005-04-15 12:25:00,31.62,31.62,31.61,31.62,29400.0,21.4302,21.4302,21.4234,21.4302,29400.0
2005-04-15 12:30:00,31.63,31.67,31.63,31.67,65800.0,21.437,21.4641,21.437,21.4641,65800.0
2005-04-15 12:35:00,31.65,31.7,31.65,31.68,27200.0,21.4505,21.4844,21.4505,21.4709,27200.0
2005-04-15 12:40:00,31.68,31.74,31.68,31.74,18400.0,21.4709,21.5115,21.4709,21.5115,18400.0
2005-04-15 12:45:00,31.73,31.73,31.68,31.68,13200.0,21.5048,21.5048,21.4709,21.4709,13200.0
2005-04-15 12:50:00,31.67,31.67,31.63,31.64,39200.0,21.4641,21.4641,21.437,21.4438,39200.0
2005-04-15 12:55:00,31.65,31.65,31.5,31.5,33400.0,21.4505,21.4505,21.3489,21.3489,33400.0
2005-04-15 13:00:00,31.5,31.57,31.5,31.57,19400.0,21.3489,21.3963,21.3489,21.3963,19400.0
2005-04-15 13:05:00,31.57,31.58,31.56,31.58,21600.0,21.3963,21.4031,21.3895,21.4031,21600.0
2005-04-15 13:10:00,31.59,31.71,31.59,31.66,40600.0,21.4099,21.4912,21.4099,21.4573,40600.0
2005-04-15 13:15:00,31.66,31.7,31.61,31.61,12800.0,21.4573,21.4844,21.4234,21.4234,12800.0
2005-04-15 13:20:00,31.63,31.66,31.61,31.65,18800.0,21.437,21.4573,21.4234,21.4505,18800.0
2005-04-15 13:25:00,31.66,31.73,31.65,31.66,27200.0,21.4573,21.5048,21.4505,21.4573,27200.0
2005-04-15 13:30:00,31.65,31.7,31.64,31.69,8800.0,21.4505,21.4844,21.4438,21.4776,8800.0
2005-04-15 13:35:00,31.7,31.73,31.7,31.73,35000.0,21.4844,21.5048,21.4844,21.5048,35000.0
2005-04-15 13:40:00,31.73,31.75,31.71,31.72,26400.0,21.5048,21.5183,21.4912,21.498,26400.0
2005-04-15 13:45:00,31.72,31.72,31.61,31.62,19000.0,21.498,21.498,21.4234,21.4302,19000.0
2005-04-15 13:50:00,31.63,31.64,31.6,31.61,13600.0,21.437,21.4438,21.4167,21.4234,13600.0
2005-04-15 13:55:00,31.61,31.61,31.53,31.53,16200.0,21.4234,21.4234,21.3692,21.3692,16200.0
2005-04-15 14:00:00,31.53,31.6,31.53,31.53,15400.0,21.3692,21.4167,21.3692,21.3692,15400.0
2005-04-15 14:05:00,31.54,31.54,31.52,31.53,14800.0,21.376,21.376,21.3624,21.3692,14800.0
2005-04-15 14:10:00,31.53,31.53,31.48,31.5,17600.0,21.3692,21.3692,21.3353,21.3489,17600.0
2005-04-15 14:15:00,31.5,31.61,31.5,31.59,28200.0,21.3489,21.4234,21.3489,21.4099,28200.0
2005-04-15 14:20:00,31.59,31.64,31.59,31.59,17800.0,21.4099,21.4438,21.4099,21.4099,17800.0
2005-04-15 14:25:00,31.59,31.59,31.52,31.52,33400.0,21.4099,21.4099,21.3624,21.3624,33400.0
2005-04-15 14:30:00,31.52,31.52,31.47,31.48,23600.0,21.3624,21.3624,21.3285,21.3353,23600.0
2005-04-15 14:35:00,31.5,31.52,31.45,31.46,24200.0,21.3489,21.3624,21.315,21.3218,24200.0
2005-04-15 14:40:00,31.46,31.46,31.41,31.43,45200.0,21.3218,21.3218,21.2879,21.3014,45200.0
2005-04-15 14:45:00,31.43,31.55,31.43,31.54,84400.0,21.3014,21.3828,21.3014,21.376,84400.0
2005-04-15 14:50:00,31.5,31.5,31.47,31.47,25200.0,21.3489,21.3489,21.3285,21.3285,25200.0
2005-04-15 14:55:00,31.47,31.56,31.42,31.55,40600.0,21.3285,21.3895,21.2947,21.3828,40600.0
2005-04-15 15:00:00,31.54,31.58,31.49,31.49,43600.0,21.376,21.4031,21.3421,21.3421,43600.0
2005-04-15 15:05:00,31.49,31.54,31.45,31.52,73000.0,21.3421,21.376,21.315,21.3624,73000.0
2005-04-15 15:10:00,31.52,31.53,31.47,31.49,36200.0,21.3624,21.3692,21.3285,21.3421,36200.0
2005-04-15 15:15:00,31.48,31.48,31.44,31.46,25000.0,21.3353,21.3353,21.3082,21.3218,25000.0
2005-04-15 15:20:00,31.46,31.53,31.46,31.46,141800.0,21.3218,21.3692,21.3218,21.3218,141800.0
2005-04-15 15:25:00,31.47,31.48,31.43,31.45,32200.0,21.3285,21.3353,21.3014,21.315,32200.0
2005-04-15 15:30:00,31.45,31.48,31.44,31.48,36800.0,21.315,21.3353,21.3082,21.3353,36800.0
2005-04-15 15:35:00,31.48,31.5,31.36,31.37,35800.0,21.3353,21.3489,21.254,21.2608,35800.0
2005-04-15 15:40:00,31.36,31.37,31.27,31.3,67200.0,21.254,21.2608,21.193,21.2133,67200.0
2005-04-15 15:45:00,31.3,31.3,31.2,31.2,106600.0,21.2133,21.2133,21.1456,21.1456,106600.0
2005-04-15 15:50:00,31.2,31.2,31.1,31.14,166000.0,21.1456,21.1456,21.0778,21.1049,166000.0
2005-04-15 15:55:00,31.14,31.25,31.14,31.23,75600.0,21.1049,21.1794,21.1049,21.1659,75600.0
2005-04-18 09:30:00,31.15,31.25,31.15,31.23,101600.0,21.1117,21.1794,21.1117,21.1659,101600.0
2005-04-18 09:35:00,31.23,31.26,31.18,31.21,80000.0,21.1659,21.1862,21.132,21.1523,80000.0
2005-04-18 09:40:00,31.21,31.26,31.17,31.26,52000.0,21.1523,21.1862,21.1252,21.1862,52000.0
2005-04-18 09:45:00,31.27,31.33,31.25,31.33,88400.0,21.193,21.2337,21.1794,21.2337,88400.0
2005-04-18 09:50:00,31.34,31.64,31.34,31.63,99400.0,21.2404,21.4438,21.2404,21.437,99400.0
2005-04-18 09:55:00,31.63,31.73,31.59,31.69,144200.0,21.437,21.5048,21.4099,21.4776,144200.0
2005-04-18 10:00:00,31.69,31.72,31.61,31.68,73000.0,21.4776,21.498,21.4234,21.4709,73000.0
2005-04-18 10:05:00,31.69,31.82,31.66,31.81,57000.0,21.4776,21.5658,21.4573,21.559,57000.0
2005-04-18 10:10:00,31.79,31.85,31.78,31.84,38000.0,21.5454,21.5861,21.5386,21.5793,38000.0
2005-04-18 10:15:00,31.85,31.85,31.67,31.72,62800.0,21.5861,21.5861,21.4641,21.498,62800.0
2005-04-18 10:20:00,31.74,31.75,31.64,31.64,31800.0,21.5115,21.5183,21.4438,21.4438,31800.0
2005-04-18 10:25:00,31.64,31.64,31.46,31.53,30400.0,21.4438,21.4438,21.3218,21.3692,30400.0
2005-04-18 10:30:00,31.53,31.56,31.48,31.49,20800.0,21.3692,21.3895,21.3353,21.3421,20800.0
2005-04-18 10:35:00,31.49,31.49,31.36,31.36,42000.0,21.3421,21.3421,21.254,21.254,42000.0
2005-04-18 10:40:00,31.36,31.36,31.25,31.25,36600.0,21.254,21.254,21.1794,21.1794,36600.0
2005-04-18 10:45:00,31.25,31.25,31.2,31.2,54200.0,21.1794,21.1794,21.1456,21.1456,54200.0
2005-04-18 10:50:00,31.2,31.25,31.18,31.23,61600.0,21.1456,21.1794,21.132,21.1659,61600.0
2005-04-18 10:55:00,31.24,31.37,31.22,31.3,31000.0,21.1727,21.2608,21.1591,21.2133,31000.0
2005-04-18 11:00:00,31.29,31.39,31.29,31.35,58600.0,21.2066,21.2743,21.2066,21.2472,58600.0
2005-04-18 11:05:00,31.35,31.39,31.3,31.33,38800.0,21.2472,21.2743,21.2133,21.2337,38800.0
2005-04-18 11:10:00,31.33,31.33,31.23,31.23,26800.0,21.2337,21.2337,21.1659,21.1659,26800.0
2005-04-18 11:15:00,31.24,31.25,31.18,31.23,48200.0,21.1727,21.1794,21.132,21.1659,48200.0
2005-04-18 11:20:00,31.23,31.28,31.23,31.23,37000.0,21.1659,21.1998,21.1659,21.1659,37000.0
2005-04-18 11:25:00,31.21,31.23,31.18,31.18,19800.0,21.1523,21.1659,21.132,21.132,19800.0
2005-04-18 11:30:00,31.19,31.27,31.19,31.24,38800.0,21.1388,21.193,21.1388,21.1727,38800.0
2005-04-18 11:35:00,31.24,31.27,31.18,31.19,25800.0,21.1727,21.193,21.132,21.1388,25800.0
2005-04-18 11:40:00,31.2,31.23,31.16,31.16,52600.0,21.1456,21.1659,21.1184,21.1184,52600.0
2005-04-18 11:45:00,31.14,31.25,31.14,31.25,29800.0,21.1049,21.1794,21.1049,21.1794,29800.0
2005-04-18 11:50:00,31.25,31.32,31.24,31.32,28000.0,21.1794,21.2269,21.1727,21.2269,28000.0
2005-04-18 11:55:00,31.3,31.31,31.26,31.27,44400.0,21.2133,21.2201,21.1862,21.193,44400.0
2005-04-18 12:00:00,31.26,31.28,31.25,31.25,14800.0,21.1862,21.1998,21.1794,21.1794,14800.0
2005-04-18 12:05:00,31.25,31.32,31.25,31.32,22600.0,21.1794,21.2269,21.1794,21.2269,22600.0
2005-04-18 12:10:00,31.32,31.36,31.32,31.36,24000.0,21.2269,21.254,21.2269,21.254,24000.0
2005-04-18 12:15:00,31.35,31.38,31.31,31.31,33200.0,21.2472,21.2675,21.2201,21.2201,33200.0
2005-04-18 12:20:00,31.32,31.36,31.28,31.35,21400.0,21.2269,21.254,21.1998,21.2472,21400.0
2005-04-18 12:25:00,31.36,31.36,31.3,31.35,22400.0,21.254,21.254,21.2133,21.2472,22400.0
2005-04-18 12:30:00,31.35,31.38,31.35,31.36,17600.0,21.2472,21.2675,21.2472,21.254,17600.0
2005-04-18 12:35:00,31.36,31.43,31.33,31.43,25400.0,21.254,21.3014,21.2337,21.3014,25400.0
2005-04-18 12:40:00,31.43,31.49,31.42,31.49,27800.0,21.3014,21.3421,21.2947,21.3421,27800.0
2005-04-18 12:45:00,31.5,31.53,31.44,31.44,26000.0,21.3489,21.3692,21.3082,21.3082,26000.0
2005-04-18 12:50:00,31.43,31.5,31.43,31.47,31600.0,21.3014,21.3489,21.3014,21.3285,31600.0
2005-04-18 12:55:00,31.48,31.54,31.45,31.48,100800.0,21.3353,21.376,21.315,21.3353,100800.0
2005-04-18 13:00:00,31.48,31.5,31.48,31.5,34800.0,21.3353,21.3489,21.3353,21.3489,34800.0
2005-04-18 13:05:00,31.5,31.52,31.48,31.48,44000.0,21.3489,21.3624,21.3353,21.3353,44000.0
2005-04-18 13:10:00,31.48,31.48,31.43,31.43,21800.0,21.3353,21.3353,21.3014,21.3014,21800.0
2005-04-18 13:15:00,31.45,31.47,31.4,31.42,20200.0,21.315,21.3285,21.2811,21.2947,20200.0
2005-04-18 13:20:00,31.42,31.49,31.41,31.49,21000.0,21.2947,21.3421,21.2879,21.3421,21000.0
2005-04-18 13:25:00,31.49,31.49,31.46,31.47,13000.0,21.3421,21.3421,21.3218,21.3285,13000.0
2005-04-18 13:30:00,31.47,31.47,31.45,31.47,18000.0,21.3285,21.3285,21.315,21.3285,18000.0
2005-04-18 13:35:00,31.47,31.48,31.41,31.43,14600.0,21.3285,21.3353,21.2879,21.3014,14600.0
2005-04-18 13:40:00,31.42,31.43,31.4,31.41,17600.0,21.2947,21.3014,21.2811,21.2879,17600.0
2005-04-18 13:45:00,31.41,31.43,31.39,31.43,12200.0,21.2879,21.3014,21.2743,21.3014,12200.0
2005-04-18 13:50:00,31.44,31.47,31.44,31.47,11000.0,21.3082,21.3285,21.3082,21.3285,11000.0
2005-04-18 13:55:00,31.47,31.5,31.47,31.48,20600.0,21.3285,21.3489,21.3285,21.3353,20600.0
2005-04-18 14:00:00,31.48,31.51,31.4,31.51,16200.0,21.3353,21.3557,21.2811,21.3557,16200.0
2005-04-18 14:05:00,31.51,31.55,31.5,31.53,63200.0,21.3557,21.3828,21.3489,21.3692,63200.0
2005-04-18 14:10:00,31.51,31.51,31.43,31.45,43000.0,21.3557,21.3557,21.3014,21.315,43000.0
2005-04-18 14:15:00,31.46,31.48,31.44,31.46,26600.0,21.3218,21.3353,21.3082,21.3218,26600.0
2005-04-18 14:20:00,31.47,31.47,31.41,31.43,20200.0,21.3285,21.3285,21.2879,21.3014,20200.0
2005-04-18 14:25:00,31.45,31.46,31.42,31.43,19200.0,21.315,21.3218,21.2947,21.3014,19200.0
2005-04-18 14:30:00,31.43,31.45,31.43,31.45,31800.0,21.3014,21.315,21.3014,21.315,31800.0
2005-04-18 14:35:00,31.45,31.47,31.45,31.47,27000.0,21.315,21.3285,21.315,21.3285,27000.0
2005-04-18 14:40:00,31.47,31.48,31.41,31.41,37000.0,21.3285,21.3353,21.2879,21.2879,37000.0
2005-04-18 14:45:00,31.41,31.45,31.41,31.43,29800.0,21.2879,21.315,21.2879,21.3014,29800.0
2005-04-18 14:50:00,31.43,31.48,31.42,31.45,26400.0,21.3014,21.3353,21.2947,21.315,26400.0
2005-04-18 14:55:00,31.45,31.49,31.43,31.46,23000.0,21.315,21.3421,21.3014,21.3218,23000.0
2005-04-18 15:00:00,31.48,31.53,31.48,31.5,33400.0,21.3353,21.3692,21.3353,21.3489,33400.0
2005-04-18 15:05:00,31.5,31.5,31.47,31.47,23200.0,21.3489,21.3489,21.3285,21.3285,23200.0
2005-04-18 15:10:00,31.47,31.47,31.41,31.46,33200.0,21.3285,21.3285,21.2879,21.3218,33200.0
2005-04-18 15:15:00,31.48,31.5,31.46,31.49,44000.0,21.3353,21.3489,21.3218,21.3421,44000.0
2005-04-18 15:20:00,31.47,31.48,31.41,31.48,51800.0,21.3285,21.3353,21.2879,21.3353,51800.0
2005-04-18 15:25:00,31.48,31.49,31.4,31.49,85000.0,21.3353,21.3421,21.2811,21.3421,85000.0
2005-04-18 15:30:00,31.48,31.5,31.43,31.44,71600.0,21.3353,21.3489,21.3014,21.3082,71600.0
2005-04-18 15:35:00,31.43,31.45,31.4,31.45,72400.0,21.3014,21.315,21.2811,21.315,72400.0
2005-04-18 15:40:00,31.46,31.47,31.43,31.45,76800.0,21.3218,21.3285,21.3014,21.315,76800.0
2005-04-18 15:45:00,31.45,31.5,31.45,31.48,64200.0,21.315,21.3489,21.315,21.3353,64200.0
2005-04-18 15:50:00,31.47,31.5,31.47,31.5,69800.0,21.3285,21.3489,21.3285,21.3489,69800.0
2005-04-18 15:55:00,31.49,31.5,31.43,31.45,79600.0,21.3421,21.3489,21.3014,21.315,79600.0
2005-04-19 09:30:00,31.43,31.46,31.43,31.46,72200.0,21.3014,21.3218,21.3014,21.3218,72200.0
2005-04-19 09:35:00,31.53,31.7,31.5,31.66,73200.0,21.3692,21.4844,21.3489,21.4573,73200.0
2005-04-19 09:40:00,31.66,31.68,31.65,31.65,77600.0,21.4573,21.4709,21.4505,21.4505,77600.0
2005-04-19 09:45:00,31.65,31.66,31.55,31.56,86200.0,21.4505,21.4573,21.3828,21.3895,86200.0
2005-04-19 09:50:00,31.56,31.56,31.54,31.54,61200.0,21.3895,21.3895,21.376,21.376,61200.0
2005-04-19 09:55:00,31.54,31.55,31.5,31.5,102200.0,21.376,21.3828,21.3489,21.3489,102200.0
2005-04-19 10:00:00,31.5,31.5,31.48,31.49,68800.0,21.3489,21.3489,21.3353,21.3421,68800.0
2005-04-19 10:05:00,31.48,31.53,31.48,31.5,73400.0,21.3353,21.3692,21.3353,21.3489,73400.0
2005-04-19 10:10:00,31.5,31.52,31.48,31.48,78800.0,21.3489,21.3624,21.3353,21.3353,78800.0
2005-04-19 10:15:00,31.47,31.47,31.43,31.43,38200.0,21.3285,21.3285,21.3014,21.3014,38200.0
2005-04-19 10:20:00,31.43,31.43,31.43,31.43,91200.0,21.3014,21.3014,21.3014,21.3014,91200.0
2005-04-19 10:25:00,31.42,31.44,31.41,31.41,61400.0,21.2947,21.3082,21.2879,21.2879,61400.0
2005-04-19 10:30:00,31.42,31.43,31.4,31.43,71400.0,21.2947,21.3014,21.2811,21.3014,71400.0
2005-04-19 10:35:00,31.42,31.46,31.42,31.45,182200.0,21.2947,21.3218,21.2947,21.315,182200.0
2005-04-19 10:40:00,31.46,31.5,31.46,31.49,80800.0,21.3218,21.3489,21.3218,21.3421,80800.0
2005-04-19 10:45:00,31.49,31.49,31.46,31.46,70600.0,21.3421,21.3421,21.3218,21.3218,70600.0
2005-04-19 10:50:00,31.46,31.48,31.45,31.47,42200.0,21.3218,21.3353,21.315,21.3285,42200.0
2005-04-19 10:55:00,31.48,31.52,31.48,31.52,113800.0,21.3353,21.3624,21.3353,21.3624,113800.0
2005-04-19 11:00:00,31.51,31.56,31.51,31.55,112400.0,21.3557,21.3895,21.3557,21.3828,112400.0
2005-04-19 11:05:00,31.55,31.58,31.53,31.58,57000.0,21.3828,21.4031,21.3692,21.4031,57000.0
2005-04-19 11:10:00,31.58,31.58,31.54,31.54,30200.0,21.4031,21.4031,21.376,21.376,30200.0
2005-04-19 11:15:00,31.54,31.54,31.48,31.49,65000.0,21.376,21.376,21.3353,21.3421,65000.0
2005-04-19 11:20:00,31.49,31.56,31.49,31.55,92000.0,21.3421,21.3895,21.3421,21.3828,92000.0
2005-04-19 11:25:00,31.55,31.63,31.55,31.61,29200.0,21.3828,21.437,21.3828,21.4234,29200.0
2005-04-19 11:30:00,31.63,31.63,31.61,31.63,46600.0,21.437,21.437,21.4234,21.437,46600.0
2005-04-19 11:35:00,31.63,31.63,31.58,31.6,28000.0,21.437,21.437,21.4031,21.4167,28000.0
2005-04-19 11:40:00,31.6,31.61,31.56,31.56,12400.0,21.4167,21.4234,21.3895,21.3895,12400.0
2005-04-19 11:45:00,31.57,31.58,31.56,31.58,10800.0,21.3963,21.4031,21.3895,21.4031,10800.0
2005-04-19 11:50:00,31.59,31.61,31.58,31.61,16800.0,21.4099,21.4234,21.4031,21.4234,16800.0
2005-04-19 11:55:00,31.61,31.65,31.61,31.63,74200.0,21.4234,21.4505,21.4234,21.437,74200.0
2005-04-19 12:00:00,31.63,31.67,31.63,31.64,59200.0,21.437,21.4641,21.437,21.4438,59200.0
2005-04-19 12:05:00,31.65,31.66,31.63,31.65,42000.0,21.4505,21.4573,21.437,21.4505,42000.0
2005-04-19 12:10:00,31.66,31.67,31.64,31.67,50000.0,21.4573,21.4641,21.4438,21.4641,50000.0
2005-04-19 12:15:00,31.68,31.73,31.68,31.7,18400.0,21.4709,21.5048,21.4709,21.4844,18400.0
2005-04-19 12:20:00,31.7,31.78,31.7,31.75,41000.0,21.4844,21.5386,21.4844,21.5183,41000.0
2005-04-19 12:25:00,31.77,31.78,31.73,31.76,42400.0,21.5319,21.5386,21.5048,21.5251,42400.0
2005-04-19 12:30:00,31.76,31.81,31.76,31.78,37600.0,21.5251,21.559,21.5251,21.5386,37600.0
2005-04-19 12:35:00,31.78,31.78,31.76,31.77,9800.0,21.5386,21.5386,21.5251,21.5319,9800.0
2005-04-19 12:40:00,31.76,31.78,31.72,31.78,59200.0,21.5251,21.5386,21.498,21.5386,59200.0
2005-04-19 12:45:00,31.78,31.78,31.75,31.75,34000.0,21.5386,21.5386,21.5183,21.5183,34000.0
2005-04-19 12:50:00,31.75,31.75,31.73,31.75,33800.0,21.5183,21.5183,21.5048,21.5183,33800.0
2005-04-19 12:55:00,31.75,31.75,31.7,31.72,37000.0,21.5183,21.5183,21.4844,21.498,37000.0
2005-04-19 13:00:00,31.72,31.75,31.72,31.75,13000.0,21.498,21.5183,21.498,21.5183,13000.0
2005-04-19 13:05:00,31.75,31.75,31.72,31.74,40600.0,21.5183,21.5183,21.498,21.5115,40600.0
2005-04-19 13:10:00,31.75,31.75,31.75,31.75,11400.0,21.5183,21.5183,21.5183,21.5183,11400.0
2005-04-19 13:15:00,31.75,31.75,31.75,31.75,73200.0,21.5183,21.5183,21.5183,21.5183,73200.0
2005-04-19 13:20:00,31.75,31.76,31.74,31.74,48000.0,21.5183,21.5251,21.5115,21.5115,48000.0
2005-04-19 13:25:00,31.74,31.77,31.74,31.77,61200.0,21.5115,21.5319,21.5115,21.5319,61200.0
2005-04-19 13:30:00,31.75,31.77,31.74,31.76,33400.0,21.5183,21.5319,21.5115,21.5251,33400.0
2005-04-19 13:35:00,31.77,31.79,31.77,31.78,46000.0,21.5319,21.5454,21.5319,21.5386,46000.0
2005-04-19 13:40:00,31.78,31.79,31.77,31.78,13600.0,21.5386,21.5454,21.5319,21.5386,13600.0
2005-04-19 13:45:00,31.78,31.83,31.78,31.83,14600.0,21.5386,21.5725,21.5386,21.5725,14600.0
2005-04-19 13:50:00,31.83,31.86,31.82,31.86,13200.0,21.5725,21.5929,21.5658,21.5929,13200.0
2005-04-19 13:55:00,31.87,31.93,31.87,31.92,85600.0,21.5996,21.6403,21.5996,21.6335,85600.0
2005-04-19 14:00:00,31.91,31.91,31.84,31.85,17800.0,21.6268,21.6268,21.5793,21.5861,17800.0
2005-04-19 14:05:00,31.85,31.9,31.85,31.88,38400.0,21.5861,21.62,21.5861,21.6064,38400.0
2005-04-19 14:10:00,31.88,31.93,31.86,31.93,69400.0,21.6064,21.6403,21.5929,21.6403,69400.0
2005-04-19 14:15:00,31.93,31.94,31.92,31.92,73800.0,21.6403,21.6471,21.6335,21.6335,73800.0
2005-04-19 14:20:00,31.92,32.02,31.92,31.98,60600.0,21.6335,21.7013,21.6335,21.6742,60600.0
2005-04-19 14:25:00,31.95,31.96,31.95,31.95,37000.0,21.6539,21.6606,21.6539,21.6539,37000.0
2005-04-19 14:30:00,31.95,32.01,31.95,32.0,40200.0,21.6539,21.6945,21.6539,21.6877,40200.0
2005-04-19 14:35:00,32.0,32.02,32.0,32.0,105400.0,21.6877,21.7013,21.6877,21.6877,105400.0
2005-04-19 14:40:00,32.0,32.02,32.0,32.02,58600.0,21.6877,21.7013,21.6877,21.7013,58600.0
2005-04-19 14:45:00,32.01,32.02,32.0,32.0,86600.0,21.6945,21.7013,21.6877,21.6877,86600.0
2005-04-19 14:50:00,31.98,32.02,31.98,32.01,94400.0,21.6742,21.7013,21.6742,21.6945,94400.0
2005-04-19 14:55:00,32.01,32.06,32.01,32.04,65800.0,21.6945,21.7284,21.6945,21.7149,65800.0
2005-04-19 15:00:00,32.04,32.05,31.98,31.98,78000.0,21.7149,21.7216,21.6742,21.6742,78000.0
2005-04-19 15:05:00,31.97,31.98,31.89,31.9,46600.0,21.6674,21.6742,21.6132,21.62,46600.0
2005-04-19 15:10:00,31.9,31.96,31.9,31.96,64800.0,21.62,21.6606,21.62,21.6606,64800.0
2005-04-19 15:15:00,31.96,31.96,31.94,31.94,34000.0,21.6606,21.6606,21.6471,21.6471,34000.0
2005-04-19 15:20:00,31.94,31.96,31.93,31.95,63800.0,21.6471,21.6606,21.6403,21.6539,63800.0
2005-04-19 15:25:00,31.95,32.0,31.94,32.0,50800.0,21.6539,21.6877,21.6471,21.6877,50800.0
2005-04-19 15:30:00,32.0,32.02,31.99,31.99,169200.0,21.6877,21.7013,21.681,21.681,169200.0
2005-04-19 15:35:00,31.99,31.99,31.98,31.98,82000.0,21.681,21.681,21.6742,21.6742,82000.0
2005-04-19 15:40:00,31.98,31.98,31.93,31.94,45400.0,21.6742,21.6742,21.6403,21.6471,45400.0
2005-04-19 15:45:00,31.94,31.96,31.93,31.96,33800.0,21.6471,21.6606,21.6403,21.6606,33800.0
2005-04-19 15:50:00,31.96,31.96,31.9,31.92,102200.0,21.6606,21.6606,21.62,21.6335,102200.0
2005-04-19 15:55:00,31.92,31.93,31.75,31.91,103000.0,21.6335,21.6403,21.5183,21.6268,103000.0
2005-04-20 09:30:00,32.69,32.69,32.69,32.69,0.0,22.1554,22.1554,22.1554,22.1554,0.0
2005-04-20 09:35:00,32.25,32.25,32.25,32.25,400.0,21.8572,21.8572,21.8572,21.8572,400.0
2005-04-20 09:40:00,32.25,32.88,32.05,32.18,548600.0,21.8572,22.2842,21.7216,21.8097,548600.0
2005-04-20 09:45:00,32.15,32.16,32.01,32.05,87400.0,21.7894,21.7962,21.6945,21.7216,87400.0
2005-04-20 09:50:00,32.02,32.03,31.77,31.77,177400.0,21.7013,21.7081,21.5319,21.5319,177400.0
2005-04-20 09:55:00,31.77,31.87,31.61,31.61,196800.0,21.5319,21.5996,21.4234,21.4234,196800.0
2005-04-20 10:00:00,31.61,31.78,31.6,31.77,273600.0,21.4234,21.5386,21.4167,21.5319,273600.0
2005-04-20 10:05:00,31.77,31.87,31.75,31.84,131000.0,21.5319,21.5996,21.5183,21.5793,131000.0
2005-04-20 10:10:00,31.85,31.88,31.68,31.75,86400.0,21.5861,21.6064,21.4709,21.5183,86400.0
2005-04-20 10:15:00,31.76,31.86,31.76,31.86,71800.0,21.5251,21.5929,21.5251,21.5929,71800.0
2005-04-20 10:20:00,31.85,31.86,31.81,31.83,107800.0,21.5861,21.5929,21.559,21.5725,107800.0
2005-04-20 10:25:00,31.83,31.83,31.77,31.77,102200.0,21.5725,21.5725,21.5319,21.5319,102200.0
2005-04-20 10:30:00,31.78,31.78,31.71,31.71,105400.0,21.5386,21.5386,21.4912,21.4912,105400.0
2005-04-20 10:35:00,31.72,31.77,31.72,31.72,74600.0,21.498,21.5319,21.498,21.498,74600.0
2005-04-20 10:40:00,31.73,31.73,31.59,31.59,75000.0,21.5048,21.5048,21.4099,21.4099,75000.0
2005-04-20 10:45:00,31.59,31.61,31.5,31.5,63800.0,21.4099,21.4234,21.3489,21.3489,63800.0
2005-04-20 10:50:00,31.5,31.66,31.5,31.66,40800.0,21.3489,21.4573,21.3489,21.4573,40800.0
2005-04-20 10:55:00,31.66,31.73,31.65,31.73,56600.0,21.4573,21.5048,21.4505,21.5048,56600.0
2005-04-20 11:00:00,31.76,31.81,31.73,31.75,136600.0,21.5251,21.559,21.5048,21.5183,136600.0
2005-04-20 11:05:00,31.75,31.75,31.69,31.69,83800.0,21.5183,21.5183,21.4776,21.4776,83800.0
2005-04-20 11:10:00,31.69,31.73,31.68,31.71,43000.0,21.4776,21.5048,21.4709,21.4912,43000.0
2005-04-20 11:15:00,31.71,31.72,31.68,31.72,167200.0,21.4912,21.498,21.4709,21.498,167200.0
2005-04-20 11:20:00,31.71,31.73,31.61,31.61,47000.0,21.4912,21.5048,21.4234,21.4234,47000.0
2005-04-20 11:25:00,31.6,31.66,31.6,31.61,43800.0,21.4167,21.4573,21.4167,21.4234,43800.0
2005-04-20 11:30:00,31.62,31.62,31.59,31.61,46600.0,21.4302,21.4302,21.4099,21.4234,46600.0
2005-04-20 11:35:00,31.61,31.65,31.61,31.65,25200.0,21.4234,21.4505,21.4234,21.4505,25200.0
2005-04-20 11:40:00,31.68,31.7,31.66,31.69,60600.0,21.4709,21.4844,21.4573,21.4776,60600.0
2005-04-20 11:45:00,31.69,31.7,31.66,31.66,20600.0,21.4776,21.4844,21.4573,21.4573,20600.0
2005-04-20 11:50:00,31.66,31.69,31.65,31.65,68600.0,21.4573,21.4776,21.4505,21.4505,68600.0
2005-04-20 11:55:00,31.65,31.66,31.64,31.66,16600.0,21.4505,21.4573,21.4438,21.4573,16600.0
2005-04-20 12:00:00,31.66,31.71,31.66,31.68,33200.0,21.4573,21.4912,21.4573,21.4709,33200.0
2005-04-20 12:05:00,31.7,31.72,31.7,31.72,75600.0,21.4844,21.498,21.4844,21.498,75600.0
2005-04-20 12:10:00,31.72,31.74,31.71,31.74,50800.0,21.498,21.5115,21.4912,21.5115,50800.0
2005-04-20 12:15:00,31.75,31.76,31.68,31.7,43800.0,21.5183,21.5251,21.4709,21.4844,43800.0
2005-04-20 12:20:00,31.7,31.73,31.68,31.71,54400.0,21.4844,21.5048,21.4709,21.4912,54400.0
2005-04-20 12:25:00,31.7,31.71,31.65,31.65,27000.0,21.4844,21.4912,21.4505,21.4505,27000.0
2005-04-20 12:30:00,31.64,31.68,31.64,31.68,7600.0,21.4438,21.4709,21.4438,21.4709,7600.0
2005-04-20 12:35:00,31.68,31.68,31.63,31.64,65200.0,21.4709,21.4709,21.437,21.4438,65200.0
2005-04-20 12:40:00,31.64,31.71,31.64,31.68,51400.0,21.4438,21.4912,21.4438,21.4709,51400.0
2005-04-20 12:45:00,31.68,31.69,31.68,31.68,23800.0,21.4709,21.4776,21.4709,21.4709,23800.0
2005-04-20 12:50:00,31.68,31.68,31.61,31.61,35200.0,21.4709,21.4709,21.4234,21.4234,35200.0
2005-04-20 12:55:00,31.61,31.61,31.58,31.6,66000.0,21.4234,21.4234,21.4031,21.4167,66000.0
2005-04-20 13:00:00,31.6,31.66,31.58,31.64,52800.0,21.4167,21.4573,21.4031,21.4438,52800.0
2005-04-20 13:05:00,31.64,31.66,31.61,31.66,9600.0,21.4438,21.4573,21.4234,21.4573,9600.0
2005-04-20 13:10:00,31.64,31.68,31.63,31.68,27600.0,21.4438,21.4709,21.437,21.4709,27600.0
2005-04-20 13:15:00,31.68,31.7,31.67,31.67,68200.0,21.4709,21.4844,21.4641,21.4641,68200.0
2005-04-20 13:20:00,31.66,31.69,31.64,31.69,60800.0,21.4573,21.4776,21.4438,21.4776,60800.0
2005-04-20 13:25:00,31.68,31.69,31.66,31.68,25000.0,21.4709,21.4776,21.4573,21.4709,25000.0
2005-04-20 13:30:00,31.68,31.72,31.65,31.69,53600.0,21.4709,21.498,21.4505,21.4776,53600.0
2005-04-20 13:35:00,31.68,31.78,31.68,31.75,66000.0,21.4709,21.5386,21.4709,21.5183,66000.0
2005-04-20 13:40:00,31.75,31.8,31.75,31.78,41000.0,21.5183,21.5522,21.5183,21.5386,41000.0
2005-04-20 13:45:00,31.79,31.85,31.78,31.84,45200.0,21.5454,21.5861,21.5386,21.5793,45200.0
2005-04-20 13:50:00,31.83,31.91,31.81,31.9,40000.0,21.5725,21.6268,21.559,21.62,40000.0
2005-04-20 13:55:00,31.9,31.92,31.85,31.91,46400.0,21.62,21.6335,21.5861,21.6268,46400.0
2005-04-20 14:00:00,31.91,31.93,31.83,31.86,42000.0,21.6268,21.6403,21.5725,21.5929,42000.0
2005-04-20 14:05:00,31.86,31.86,31.73,31.74,56600.0,21.5929,21.5929,21.5048,21.5115,56600.0
2005-04-20 14:10:00,31.74,31.76,31.73,31.76,18800.0,21.5115,21.5251,21.5048,21.5251,18800.0
2005-04-20 14:15:00,31.77,31.79,31.74,31.76,64000.0,21.5319,21.5454,21.5115,21.5251,64000.0
2005-04-20 14:20:00,31.77,31.78,31.7,31.7,23600.0,21.5319,21.5386,21.4844,21.4844,23600.0
2005-04-20 14:25:00,31.7,31.7,31.63,31.64,46800.0,21.4844,21.4844,21.437,21.4438,46800.0
2005-04-20 14:30:00,31.62,31.67,31.62,31.66,30600.0,21.4302,21.4641,21.4302,21.4573,30600.0
2005-04-20 14:35:00,31.66,31.74,31.66,31.7,28000.0,21.4573,21.5115,21.4573,21.4844,28000.0
2005-04-20 14:40:00,31.68,31.73,31.68,31.73,30800.0,21.4709,21.5048,21.4709,21.5048,30800.0
2005-04-20 14:45:00,31.73,31.77,31.71,31.75,48800.0,21.5048,21.5319,21.4912,21.5183,48800.0
2005-04-20 14:50:00,31.75,31.78,31.72,31.75,75800.0,21.5183,21.5386,21.498,21.5183,75800.0
2005-04-20 14:55:00,31.75,31.78,31.74,31.77,20600.0,21.5183,21.5386,21.5115,21.5319,20600.0
2005-04-20 15:00:00,31.78,31.79,31.77,31.78,44000.0,21.5386,21.5454,21.5319,21.5386,44000.0
2005-04-20 15:05:00,31.78,31.82,31.75,31.77,156200.0,21.5386,21.5658,21.5183,21.5319,156200.0
2005-04-20 15:10:00,31.77,31.79,31.72,31.72,146600.0,21.5319,21.5454,21.498,21.498,146600.0
2005-04-20 15:15:00,31.72,31.74,31.67,31.74,20000.0,21.498,21.5115,21.4641,21.5115,20000.0
2005-04-20 15:20:00,31.74,31.75,31.68,31.68,63400.0,21.5115,21.5183,21.4709,21.4709,63400.0
2005-04-20 15:25:00,31.69,31.78,31.68,31.75,41800.0,21.4776,21.5386,21.4709,21.5183,41800.0
2005-04-20 15:30:00,31.75,31.78,31.71,31.72,29800.0,21.5183,21.5386,21.4912,21.498,29800.0
2005-04-20 15:35:00,31.71,31.72,31.64,31.66,72600.0,21.4912,21.498,21.4438,21.4573,72600.0
2005-04-20 15:40:00,31.65,31.65,31.52,31.55,89200.0,21.4505,21.4505,21.3624,21.3828,89200.0
2005-04-20 15:45:00,31.54,31.64,31.53,31.58,63000.0,21.376,21.4438,21.3692,21.4031,63000.0
2005-04-20 15:50:00,31.58,31.59,31.55,31.55,54800.0,21.4031,21.4099,21.3828,21.3828,54800.0
2005-04-20 15:55:00,31.55,31.61,31.55,31.6,55400.0,21.3828,21.4234,21.3828,21.4167,55400.0
2005-04-21 09:30:00,32.0,32.0,31.91,31.91,46600.0,21.6877,21.6877,21.6268,21.6268,46600.0
2005-04-21 09:35:00,31.9,31.96,31.88,31.96,49200.0,21.62,21.6606,21.6064,21.6606,49200.0
2005-04-21 09:40:00,31.97,31.98,31.86,31.86,74200.0,21.6674,21.6742,21.5929,21.5929,74200.0
2005-04-21 09:45:00,31.86,31.93,31.85,31.85,50400.0,21.5929,21.6403,21.5861,21.5861,50400.0
2005-04-21 09:50:00,31.86,31.99,31.85,31.98,61800.0,21.5929,21.681,21.5861,21.6742,61800.0
2005-04-21 09:55:00,31.98,32.08,31.95,32.05,66600.0,21.6742,21.742,21.6539,21.7216,66600.0
2005-04-21 10:00:00,32.05,32.05,31.96,31.98,94600.0,21.7216,21.7216,21.6606,21.6742,94600.0
2005-04-21 10:05:00,31.98,31.98,31.88,31.88,86400.0,21.6742,21.6742,21.6064,21.6064,86400.0
2005-04-21 10:10:00,31.86,31.86,31.81,31.84,24800.0,21.5929,21.5929,21.559,21.5793,24800.0
2005-04-21 10:15:00,31.84,31.84,31.77,31.79,26400.0,21.5793,21.5793,21.5319,21.5454,26400.0
2005-04-21 10:20:00,31.79,31.84,31.79,31.84,31000.0,21.5454,21.5793,21.5454,21.5793,31000.0
2005-04-21 10:25:00,31.79,31.79,31.65,31.7,53800.0,21.5454,21.5454,21.4505,21.4844,53800.0
2005-04-21 10:30:00,31.68,31.89,31.68,31.86,31600.0,21.4709,21.6132,21.4709,21.5929,31600.0
2005-04-21 10:35:00,31.86,31.97,31.83,31.83,17000.0,21.5929,21.6674,21.5725,21.5725,17000.0
2005-04-21 10:40:00,31.84,31.86,31.81,31.86,33800.0,21.5793,21.5929,21.559,21.5929,33800.0
2005-04-21 10:45:00,31.84,31.86,31.72,31.74,56800.0,21.5793,21.5929,21.498,21.5115,56800.0
2005-04-21 10:50:00,31.74,31.81,31.7,31.8,62000.0,21.5115,21.559,21.4844,21.5522,62000.0
2005-04-21 10:55:00,31.8,31.83,31.75,31.77,92600.0,21.5522,21.5725,21.5183,21.5319,92600.0
2005-04-21 11:00:00,31.77,31.81,31.75,31.79,62200.0,21.5319,21.559,21.5183,21.5454,62200.0
2005-04-21 11:05:00,31.78,31.79,31.75,31.75,13000.0,21.5386,21.5454,21.5183,21.5183,13000.0
2005-04-21 11:10:00,31.76,31.76,31.69,31.7,17200.0,21.5251,21.5251,21.4776,21.4844,17200.0
2005-04-21 11:15:00,31.71,31.75,31.7,31.71,16000.0,21.4912,21.5183,21.4844,21.4912,16000.0
2005-04-21 11:20:00,31.71,31.77,31.7,31.77,49600.0,21.4912,21.5319,21.4844,21.5319,49600.0
2005-04-21 11:25:00,31.77,31.79,31.77,31.79,10000.0,21.5319,21.5454,21.5319,21.5454,10000.0
2005-04-21 11:30:00,31.8,31.83,31.78,31.83,15000.0,21.5522,21.5725,21.5386,21.5725,15000.0
2005-04-21 11:35:00,31.83,31.86,31.83,31.86,27200.0,21.5725,21.5929,21.5725,21.5929,27200.0
2005-04-21 11:40:00,31.87,31.91,31.86,31.91,10400.0,21.5996,21.6268,21.5929,21.6268,10400.0
2005-04-21 11:45:00,31.92,31.95,31.86,31.95,101800.0,21.6335,21.6539,21.5929,21.6539,101800.0
2005-04-21 11:50:00,31.95,31.98,31.91,31.96,16600.0,21.6539,21.6742,21.6268,21.6606,16600.0
2005-04-21 11:55:00,31.95,31.98,31.93,31.97,24600.0,21.6539,21.6742,21.6403,21.6674,24600.0
2005-04-21 12:00:00,31.97,32.04,31.97,32.02,134000.0,21.6674,21.7149,21.6674,21.7013,134000.0
2005-04-21 12:05:00,32.02,32.03,32.01,32.02,37600.0,21.7013,21.7081,21.6945,21.7013,37600.0
2005-04-21 12:10:00,32.02,32.13,32.02,32.12,111000.0,21.7013,21.7759,21.7013,21.7691,111000.0
2005-04-21 12:15:00,32.12,32.13,31.99,32.01,96000.0,21.7691,21.7759,21.681,21.6945,96000.0
2005-04-21 12:20:00,32.01,32.04,32.0,32.02,55200.0,21.6945,21.7149,21.6877,21.7013,55200.0
2005-04-21 12:25:00,32.02,32.05,32.02,32.03,48600.0,21.7013,21.7216,21.7013,21.7081,48600.0
2005-04-21 12:30:00,32.03,32.09,32.03,32.06,85200.0,21.7081,21.7487,21.7081,21.7284,85200.0
2005-04-21 12:35:00,32.06,32.09,32.06,32.06,9000.0,21.7284,21.7487,21.7284,21.7284,9000.0
2005-04-21 12:40:00,32.06,32.06,32.01,32.05,52600.0,21.7284,21.7284,21.6945,21.7216,52600.0
2005-04-21 12:45:00,32.06,32.09,32.05,32.09,15400.0,21.7284,21.7487,21.7216,21.7487,15400.0
2005-04-21 12:50:00,32.08,32.1,32.02,32.02,19400.0,21.742,21.7555,21.7013,21.7013,19400.0
2005-04-21 12:55:00,32.02,32.07,32.02,32.06,38000.0,21.7013,21.7352,21.7013,21.7284,38000.0
2005-04-21 13:00:00,32.06,32.1,32.05,32.05,39600.0,21.7284,21.7555,21.7216,21.7216,39600.0
2005-04-21 13:05:00,32.06,32.06,32.03,32.06,13400.0,21.7284,21.7284,21.7081,21.7284,13400.0
2005-04-21 13:10:00,32.07,32.1,32.07,32.1,39000.0,21.7352,21.7555,21.7352,21.7555,39000.0
2005-04-21 13:15:00,32.1,32.18,32.1,32.18,49800.0,21.7555,21.8097,21.7555,21.8097,49800.0
2005-04-21 13:20:00,32.18,32.18,32.14,32.15,47400.0,21.8097,21.8097,21.7826,21.7894,47400.0
2005-04-21 13:25:00,32.15,32.17,32.15,32.16,16600.0,21.7894,21.803,21.7894,21.7962,16600.0
2005-04-21 13:30:00,32.16,32.19,32.16,32.17,26400.0,21.7962,21.8165,21.7962,21.803,26400.0
2005-04-21 13:35:00,32.17,32.18,32.15,32.18,54200.0,21.803,21.8097,21.7894,21.8097,54200.0
2005-04-21 13:40:00,32.19,32.24,32.19,32.24,25800.0,21.8165,21.8504,21.8165,21.8504,25800.0
2005-04-21 13:45:00,32.25,32.29,32.24,32.26,21200.0,21.8572,21.8843,21.8504,21.864,21200.0
2005-04-21 13:50:00,32.27,32.3,32.26,32.27,48200.0,21.8707,21.8911,21.864,21.8707,48200.0
2005-04-21 13:55:00,32.27,32.29,32.26,32.28,13000.0,21.8707,21.8843,21.864,21.8775,13000.0
2005-04-21 14:00:00,32.28,32.31,32.27,32.29,25800.0,21.8775,21.8978,21.8707,21.8843,25800.0
2005-04-21 14:05:00,32.29,32.32,32.27,32.32,23800.0,21.8843,21.9046,21.8707,21.9046,23800.0
2005-04-21 14:10:00,32.31,32.38,32.31,32.35,26000.0,21.8978,21.9453,21.8978,21.925,26000.0
2005-04-21 14:15:00,32.36,32.48,32.36,32.48,81400.0,21.9317,22.0131,21.9317,22.0131,81400.0
2005-04-21 14:20:00,32.5,32.54,32.48,32.48,103000.0,22.0266,22.0537,22.0131,22.0131,103000.0
2005-04-21 14:25:00,32.48,32.49,32.44,32.49,32600.0,22.0131,22.0198,21.986,22.0198,32600.0
2005-04-21 14:30:00,32.48,32.48,32.4,32.43,52800.0,22.0131,22.0131,21.9588,21.9792,52800.0
2005-04-21 14:35:00,32.42,32.44,32.42,32.43,28600.0,21.9724,21.986,21.9724,21.9792,28600.0
2005-04-21 14:40:00,32.43,32.52,32.43,32.48,48400.0,21.9792,22.0402,21.9792,22.0131,48400.0
2005-04-21 14:45:00,32.48,32.48,32.45,32.48,27800.0,22.0131,22.0131,21.9927,22.0131,27800.0
2005-04-21 14:50:00,32.48,32.52,32.48,32.52,63000.0,22.0131,22.0402,22.0131,22.0402,63000.0
2005-04-21 14:55:00,32.51,32.54,32.47,32.48,39000.0,22.0334,22.0537,22.0063,22.0131,39000.0
2005-04-21 15:00:00,32.48,32.48,32.44,32.48,55400.0,22.0131,22.0131,21.986,22.0131,55400.0
2005-04-21 15:05:00,32.48,32.51,32.48,32.51,112600.0,22.0131,22.0334,22.0131,22.0334,112600.0
2005-04-21 15:10:00,32.51,32.52,32.5,32.52,34800.0,22.0334,22.0402,22.0266,22.0402,34800.0
2005-04-21 15:15:00,32.52,32.55,32.52,32.55,60800.0,22.0402,22.0605,22.0402,22.0605,60800.0
2005-04-21 15:20:00,32.55,32.56,32.54,32.55,97200.0,22.0605,22.0673,22.0537,22.0605,97200.0
2005-04-21 15:25:00,32.54,32.54,32.51,32.53,79200.0,22.0537,22.0537,22.0334,22.047,79200.0
2005-04-21 15:30:00,32.54,32.55,32.51,32.52,122600.0,22.0537,22.0605,22.0334,22.0402,122600.0
2005-04-21 15:35:00,32.51,32.52,32.46,32.48,87200.0,22.0334,22.0402,21.9995,22.0131,87200.0
2005-04-21 15:40:00,32.48,32.52,32.48,32.52,26200.0,22.0131,22.0402,22.0131,22.0402,26200.0
2005-04-21 15:45:00,32.52,32.52,32.48,32.48,57600.0,22.0402,22.0402,22.0131,22.0131,57600.0
2005-04-21 15:50:00,32.5,32.51,32.48,32.49,61000.0,22.0266,22.0334,22.0131,22.0198,61000.0
2005-04-21 15:55:00,32.49,32.56,32.48,32.53,92600.0,22.0198,22.0673,22.0131,22.047,92600.0
2005-04-22 09:30:00,32.35,32.38,32.23,32.23,82000.0,21.925,21.9453,21.8436,21.8436,82000.0
2005-04-22 09:35:00,32.25,32.35,32.25,32.35,53800.0,21.8572,21.925,21.8572,21.925,53800.0
2005-04-22 09:40:00,32.35,32.35,32.29,32.29,34400.0,21.925,21.925,21.8843,21.8843,34400.0
2005-04-22 09:45:00,32.29,32.34,32.27,32.3,33600.0,21.8843,21.9182,21.8707,21.8911,33600.0
2005-04-22 09:50:00,32.29,32.36,32.21,32.36,33600.0,21.8843,21.9317,21.8301,21.9317,33600.0
2005-04-22 09:55:00,32.34,32.38,32.34,32.35,10400.0,21.9182,21.9453,21.9182,21.925,10400.0
2005-04-22 10:00:00,32.33,32.41,32.33,32.33,42000.0,21.9114,21.9656,21.9114,21.9114,42000.0
2005-04-22 10:05:00,32.33,32.38,32.33,32.35,67800.0,21.9114,21.9453,21.9114,21.925,67800.0
2005-04-22 10:10:00,32.35,32.46,32.35,32.46,47000.0,21.925,21.9995,21.925,21.9995,47000.0
2005-04-22 10:15:00,32.48,32.5,32.37,32.4,64000.0,22.0131,22.0266,21.9385,21.9588,64000.0
2005-04-22 10:20:00,32.38,32.4,32.38,32.4,32000.0,21.9453,21.9588,21.9453,21.9588,32000.0
2005-04-22 10:25:00,32.4,32.44,32.4,32.44,27400.0,21.9588,21.986,21.9588,21.986,27400.0
2005-04-22 10:30:00,32.44,32.49,32.44,32.48,61800.0,21.986,22.0198,21.986,22.0131,61800.0
2005-04-22 10:35:00,32.48,32.55,32.48,32.52,23200.0,22.0131,22.0605,22.0131,22.0402,23200.0
2005-04-22 10:40:00,32.5,32.51,32.45,32.45,29800.0,22.0266,22.0334,21.9927,21.9927,29800.0
2005-04-22 10:45:00,32.45,32.49,32.43,32.44,30600.0,21.9927,22.0198,21.9792,21.986,30600.0
2005-04-22 10:50:00,32.44,32.52,32.43,32.5,38400.0,21.986,22.0402,21.9792,22.0266,38400.0
2005-04-22 10:55:00,32.49,32.55,32.46,32.55,41800.0,22.0198,22.0605,21.9995,22.0605,41800.0
2005-04-22 11:00:00,32.55,32.6,32.52,32.56,76200.0,22.0605,22.0944,22.0402,22.0673,76200.0
2005-04-22 11:05:00,32.58,32.58,32.47,32.51,11400.0,22.0808,22.0808,22.0063,22.0334,11400.0
2005-04-22 11:10:00,32.51,32.51,32.48,32.48,16800.0,22.0334,22.0334,22.0131,22.0131,16800.0
2005-04-22 11:15:00,32.48,32.58,32.48,32.56,12600.0,22.0131,22.0808,22.0131,22.0673,12600.0
2005-04-22 11:20:00,32.57,32.59,32.54,32.54,21800.0,22.0741,22.0876,22.0537,22.0537,21800.0
2005-04-22 11:25:00,32.53,32.53,32.46,32.47,21200.0,22.047,22.047,21.9995,22.0063,21200.0
2005-04-22 11:30:00,32.46,32.5,32.46,32.5,24800.0,21.9995,22.0266,21.9995,22.0266,24800.0
2005-04-22 11:35:00,32.51,32.52,32.51,32.52,38000.0,22.0334,22.0402,22.0334,22.0402,38000.0
2005-04-22 11:40:00,32.55,32.55,32.45,32.45,141200.0,22.0605,22.0605,21.9927,21.9927,141200.0
2005-04-22 11:45:00,32.45,32.48,32.45,32.48,24600.0,21.9927,22.0131,21.9927,22.0131,24600.0
2005-04-22 11:50:00,32.48,32.51,32.48,32.49,112200.0,22.0131,22.0334,22.0131,22.0198,112200.0
2005-04-22 11:55:00,32.49,32.51,32.43,32.44,10800.0,22.0198,22.0334,21.9792,21.986,10800.0
2005-04-22 12:00:00,32.44,32.44,32.41,32.44,27200.0,21.986,21.986,21.9656,21.986,27200.0
2005-04-22 12:05:00,32.43,32.47,32.43,32.46,32200.0,21.9792,22.0063,21.9792,21.9995,32200.0
2005-04-22 12:10:00,32.46,32.47,32.46,32.46,86800.0,21.9995,22.0063,21.9995,21.9995,86800.0
2005-04-22 12:15:00,32.46,32.46,32.44,32.45,93400.0,21.9995,21.9995,21.986,21.9927,93400.0
2005-04-22 12:20:00,32.46,32.46,32.38,32.44,42200.0,21.9995,21.9995,21.9453,21.986,42200.0
2005-04-22 12:25:00,32.43,32.46,32.43,32.43,4800.0,21.9792,21.9995,21.9792,21.9792,4800.0
2005-04-22 12:30:00,32.41,32.43,32.4,32.43,17800.0,21.9656,21.9792,21.9588,21.9792,17800.0
2005-04-22 12:35:00,32.43,32.44,32.42,32.43,29600.0,21.9792,21.986,21.9724,21.9792,29600.0
2005-04-22 12:40:00,32.44,32.6,32.44,32.6,57400.0,21.986,22.0944,21.986,22.0944,57400.0
2005-04-22 12:45:00,32.6,32.61,32.6,32.6,13200.0,22.0944,22.1012,22.0944,22.0944,13200.0
2005-04-22 12:50:00,32.58,32.63,32.54,32.54,18200.0,22.0808,22.1147,22.0537,22.0537,18200.0
2005-04-22 12:55:00,32.55,32.58,32.55,32.57,10200.0,22.0605,22.0808,22.0605,22.0741,10200.0
2005-04-22 13:00:00,32.57,32.57,32.52,32.54,15400.0,22.0741,22.0741,22.0402,22.0537,15400.0
2005-04-22 13:05:00,32.55,32.61,32.55,32.6,36800.0,22.0605,22.1012,22.0605,22.0944,36800.0
2005-04-22 13:10:00,32.62,32.62,32.57,32.58,13400.0,22.1079,22.1079,22.0741,22.0808,13400.0
2005-04-22 13:15:00,32.58,32.59,32.55,32.55,24400.0,22.0808,22.0876,22.0605,22.0605,24400.0
2005-04-22 13:20:00,32.56,32.6,32.56,32.59,13800.0,22.0673,22.0944,22.0673,22.0876,13800.0
2005-04-22 13:25:00,32.59,32.63,32.57,32.62,58000.0,22.0876,22.1147,22.0741,22.1079,58000.0
2005-04-22 13:30:00,32.62,32.62,32.6,32.6,17600.0,22.1079,22.1079,22.0944,22.0944,17600.0
2005-04-22 13:35:00,32.6,32.67,32.6,32.65,27000.0,22.0944,22.1418,22.0944,22.1283,27000.0
2005-04-22 13:40:00,32.65,32.67,32.58,32.58,14600.0,22.1283,22.1418,22.0808,22.0808,14600.0
2005-04-22 13:45:00,32.59,32.59,32.56,32.57,5800.0,22.0876,22.0876,22.0673,22.0741,5800.0
2005-04-22 13:50:00,32.58,32.61,32.57,32.61,6200.0,22.0808,22.1012,22.0741,22.1012,6200.0
2005-04-22 13:55:00,32.6,32.67,32.6,32.67,80000.0,22.0944,22.1418,22.0944,22.1418,80000.0
2005-04-22 14:00:00,32.66,32.66,32.57,32.57,24200.0,22.1351,22.1351,22.0741,22.0741,24200.0
2005-04-22 14:05:00,32.56,32.56,32.55,32.55,8600.0,22.0673,22.0673,22.0605,22.0605,8600.0
2005-04-22 14:10:00,32.55,32.55,32.48,32.49,15800.0,22.0605,22.0605,22.0131,22.0198,15800.0
2005-04-22 14:15:00,32.49,32.49,32.42,32.45,19000.0,22.0198,22.0198,21.9724,21.9927,19000.0
2005-04-22 14:20:00,32.45,32.45,32.36,32.38,23200.0,21.9927,21.9927,21.9317,21.9453,23200.0
2005-04-22 14:25:00,32.38,32.45,32.37,32.45,60600.0,21.9453,21.9927,21.9385,21.9927,60600.0
2005-04-22 14:30:00,32.45,32.51,32.4,32.51,21600.0,21.9927,22.0334,21.9588,22.0334,21600.0
2005-04-22 14:35:00,32.49,32.5,32.37,32.37,30000.0,22.0198,22.0266,21.9385,21.9385,30000.0
2005-04-22 14:40:00,32.37,32.39,32.32,32.34,25200.0,21.9385,21.9521,21.9046,21.9182,25200.0
2005-04-22 14:45:00,32.33,32.33,32.24,32.27,24200.0,21.9114,21.9114,21.8504,21.8707,24200.0
2005-04-22 14:50:00,32.27,32.31,32.26,32.31,40200.0,21.8707,21.8978,21.864,21.8978,40200.0
2005-04-22 14:55:00,32.31,32.37,32.27,32.3,44000.0,21.8978,21.9385,21.8707,21.8911,44000.0
2005-04-22 15:00:00,32.3,32.37,32.28,32.31,56800.0,21.8911,21.9385,21.8775,21.8978,56800.0
2005-04-22 15:05:00,32.31,32.32,32.24,32.28,39200.0,21.8978,21.9046,21.8504,21.8775,39200.0
2005-04-22 15:10:00,32.27,32.27,31.67,32.21,68400.0,21.8707,21.8707,21.4641,21.8301,68400.0
2005-04-22 15:15:00,32.21,32.21,32.15,32.16,82400.0,21.8301,21.8301,21.7894,21.7962,82400.0
2005-04-22 15:20:00,32.16,32.16,32.06,32.09,61400.0,21.7962,21.7962,21.7284,21.7487,61400.0
2005-04-22 15:25:00,32.09,32.09,31.89,31.91,61600.0,21.7487,21.7487,21.6132,21.6268,61600.0
2005-04-22 15:30:00,31.9,32.0,31.89,32.0,69800.0,21.62,21.6877,21.6132,21.6877,69800.0
2005-04-22 15:35:00,32.01,32.21,32.01,32.19,101000.0,21.6945,21.8301,21.6945,21.8165,101000.0
2005-04-22 15:40:00,32.19,32.24,32.18,32.2,58200.0,21.8165,21.8504,21.8097,21.8233,58200.0
2005-04-22 15:45:00,32.2,32.2,32.11,32.16,30600.0,21.8233,21.8233,21.7623,21.7962,30600.0
2005-04-22 15:50:00,32.16,32.3,32.16,32.29,74400.0,21.7962,21.8911,21.7962,21.8843,74400.0
2005-04-22 15:55:00,32.3,32.35,32.29,32.3,125800.0,21.8911,21.925,21.8843,21.8911,125800.0
2005-04-25 09:35:00,32.33,32.45,32.33,32.43,9200.0,21.9114,21.9927,21.9114,21.9792,9200.0
2005-04-25 09:40:00,32.43,32.43,32.34,32.37,15600.0,21.9792,21.9792,21.9182,21.9385,15600.0
2005-04-25 09:45:00,32.35,32.43,32.34,32.38,27000.0,21.925,21.9792,21.9182,21.9453,27000.0
2005-04-25 09:50:00,32.4,32.4,32.35,32.37,15000.0,21.9588,21.9588,21.925,21.9385,15000.0
2005-04-25 09:55:00,32.37,32.4,32.35,32.35,18800.0,21.9385,21.9588,21.925,21.925,18800.0
2005-04-25 10:00:00,32.34,32.35,32.27,32.35,32200.0,21.9182,21.925,21.8707,21.925,32200.0
2005-04-25 10:05:00,32.33,32.48,32.3,32.47,22600.0,21.9114,22.0131,21.8911,22.0063,22600.0
2005-04-25 10:10:00,32.47,32.53,32.45,32.47,43000.0,22.0063,22.047,21.9927,22.0063,43000.0
2005-04-25 10:15:00,32.48,32.52,32.4,32.45,22000.0,22.0131,22.0402,21.9588,21.9927,22000.0
2005-04-25 10:20:00,32.46,32.49,32.43,32.44,19600.0,21.9995,22.0198,21.9792,21.986,19600.0
2005-04-25 10:25:00,32.4,32.45,32.37,32.37,32600.0,21.9588,21.9927,21.9385,21.9385,32600.0
2005-04-25 10:30:00,32.38,32.4,32.34,32.38,37200.0,21.9453,21.9588,21.9182,21.9453,37200.0
2005-04-25 10:35:00,32.38,32.38,32.33,32.38,60400.0,21.9453,21.9453,21.9114,21.9453,60400.0
2005-04-25 10:40:00,32.34,32.37,32.32,32.36,37200.0,21.9182,21.9385,21.9046,21.9317,37200.0
2005-04-25 10:45:00,32.34,32.38,32.32,32.32,29400.0,21.9182,21.9453,21.9046,21.9046,29400.0
2005-04-25 10:50:00,32.31,32.32,32.27,32.32,25800.0,21.8978,21.9046,21.8707,21.9046,25800.0
2005-04-25 10:55:00,32.31,32.35,32.31,32.35,30600.0,21.8978,21.925,21.8978,21.925,30600.0
2005-04-25 11:00:00,32.36,32.45,32.36,32.43,13000.0,21.9317,21.9927,21.9317,21.9792,13000.0
2005-04-25 11:05:00,32.44,32.48,32.43,32.46,10400.0,21.986,22.0131,21.9792,21.9995,10400.0
2005-04-25 11:10:00,32.46,32.49,32.46,32.48,19000.0,21.9995,22.0198,21.9995,22.0131,19000.0
2005-04-25 11:15:00,32.46,32.46,32.4,32.42,29400.0,21.9995,21.9995,21.9588,21.9724,29400.0
2005-04-25 11:20:00,32.44,32.48,32.41,32.41,77800.0,21.986,22.0131,21.9656,21.9656,77800.0
2005-04-25 11:25:00,32.4,32.49,32.4,32.49,20400.0,21.9588,22.0198,21.9588,22.0198,20400.0
2005-04-25 11:30:00,32.48,32.5,32.45,32.46,9400.0,22.0131,22.0266,21.9927,21.9995,9400.0
2005-04-25 11:35:00,32.46,32.48,32.45,32.45,75400.0,21.9995,22.0131,21.9927,21.9927,75400.0
2005-04-25 11:40:00,32.45,32.46,32.43,32.44,46800.0,21.9927,21.9995,21.9792,21.986,46800.0
2005-04-25 11:45:00,32.43,32.47,32.43,32.47,63200.0,21.9792,22.0063,21.9792,22.0063,63200.0
2005-04-25 11:50:00,32.47,32.48,32.46,32.48,39200.0,22.0063,22.0131,21.9995,22.0131,39200.0
2005-04-25 11:55:00,32.48,32.48,32.46,32.48,49000.0,22.0131,22.0131,21.9995,22.0131,49000.0
2005-04-25 12:00:00,32.47,32.48,32.44,32.44,69000.0,22.0063,22.0131,21.986,21.986,69000.0
2005-04-25 12:05:00,32.44,32.48,32.44,32.46,57000.0,21.986,22.0131,21.986,21.9995,57000.0
2005-04-25 12:10:00,32.46,32.46,32.41,32.41,53800.0,21.9995,21.9995,21.9656,21.9656,53800.0
2005-04-25 12:15:00,32.4,32.4,32.36,32.4,33800.0,21.9588,21.9588,21.9317,21.9588,33800.0
2005-04-25 12:20:00,32.4,32.4,32.35,32.4,22800.0,21.9588,21.9588,21.925,21.9588,22800.0
2005-04-25 12:25:00,32.42,32.44,32.42,32.43,16400.0,21.9724,21.986,21.9724,21.9792,16400.0
2005-04-25 12:30:00,32.42,32.44,32.42,32.44,21400.0,21.9724,21.986,21.9724,21.986,21400.0
2005-04-25 12:35:00,32.44,32.44,32.43,32.44,17400.0,21.986,21.986,21.9792,21.986,17400.0
2005-04-25 12:40:00,32.44,32.44,32.4,32.4,23200.0,21.986,21.986,21.9588,21.9588,23200.0
2005-04-25 12:45:00,32.4,32.41,32.38,32.38,20200.0,21.9588,21.9656,21.9453,21.9453,20200.0
2005-04-25 12:50:00,32.38,32.4,32.38,32.39,8800.0,21.9453,21.9588,21.9453,21.9521,8800.0
2005-04-25 12:55:00,32.4,32.41,32.4,32.4,37600.0,21.9588,21.9656,21.9588,21.9588,37600.0
2005-04-25 13:00:00,32.4,32.4,32.33,32.37,36600.0,21.9588,21.9588,21.9114,21.9385,36600.0
2005-04-25 13:05:00,32.37,32.39,32.36,32.38,12800.0,21.9385,21.9521,21.9317,21.9453,12800.0
2005-04-25 13:10:00,32.36,32.38,32.3,32.33,47600.0,21.9317,21.9453,21.8911,21.9114,47600.0
2005-04-25 13:15:00,32.32,32.35,32.32,32.35,13200.0,21.9046,21.925,21.9046,21.925,13200.0
2005-04-25 13:20:00,32.33,32.35,32.33,32.35,7400.0,21.9114,21.925,21.9114,21.925,7400.0
2005-04-25 13:25:00,32.34,32.37,32.34,32.35,18600.0,21.9182,21.9385,21.9182,21.925,18600.0
2005-04-25 13:30:00,32.35,32.4,32.35,32.4,22400.0,21.925,21.9588,21.925,21.9588,22400.0
2005-04-25 13:35:00,32.4,32.44,32.37,32.4,54800.0,21.9588,21.986,21.9385,21.9588,54800.0
2005-04-25 13:40:00,32.41,32.41,32.35,32.38,24200.0,21.9656,21.9656,21.925,21.9453,24200.0
2005-04-25 13:45:00,32.37,32.38,32.27,32.28,20200.0,21.9385,21.9453,21.8707,21.8775,20200.0
2005-04-25 13:50:00,32.27,32.28,32.26,32.27,7600.0,21.8707,21.8775,21.864,21.8707,7600.0
2005-04-25 13:55:00,32.27,32.33,32.27,32.32,49200.0,21.8707,21.9114,21.8707,21.9046,49200.0
2005-04-25 14:00:00,32.33,32.36,32.32,32.35,31600.0,21.9114,21.9317,21.9046,21.925,31600.0
2005-04-25 14:05:00,32.36,32.38,32.34,32.35,16600.0,21.9317,21.9453,21.9182,21.925,16600.0
2005-04-25 14:10:00,32.34,32.4,32.34,32.36,25600.0,21.9182,21.9588,21.9182,21.9317,25600.0
2005-04-25 14:15:00,32.36,32.37,32.35,32.35,20400.0,21.9317,21.9385,21.925,21.925,20400.0
2005-04-25 14:20:00,32.35,32.4,32.34,32.34,33000.0,21.925,21.9588,21.9182,21.9182,33000.0
2005-04-25 14:25:00,32.35,32.4,32.34,32.38,16600.0,21.925,21.9588,21.9182,21.9453,16600.0
2005-04-25 14:30:00,32.37,32.38,32.35,32.38,13600.0,21.9385,21.9453,21.925,21.9453,13600.0
2005-04-25 14:35:00,32.38,32.38,32.35,32.37,18800.0,21.9453,21.9453,21.925,21.9385,18800.0
2005-04-25 14:40:00,32.37,32.4,32.36,32.37,29600.0,21.9385,21.9588,21.9317,21.9385,29600.0
2005-04-25 14:45:00,32.37,32.37,32.32,32.33,57800.0,21.9385,21.9385,21.9046,21.9114,57800.0
2005-04-25 14:50:00,32.33,32.33,32.2,32.24,40600.0,21.9114,21.9114,21.8233,21.8504,40600.0
2005-04-25 14:55:00,32.24,32.27,32.23,32.24,30000.0,21.8504,21.8707,21.8436,21.8504,30000.0
2005-04-25 15:00:00,32.23,32.26,32.19,32.21,50600.0,21.8436,21.864,21.8165,21.8301,50600.0
2005-04-25 15:05:00,32.2,32.21,32.12,32.14,38000.0,21.8233,21.8301,21.7691,21.7826,38000.0
2005-04-25 15:10:00,32.13,32.15,32.11,32.12,21400.0,21.7759,21.7894,21.7623,21.7691,21400.0
2005-04-25 15:15:00,32.12,32.13,32.07,32.13,37000.0,21.7691,21.7759,21.7352,21.7759,37000.0
2005-04-25 15:20:00,32.13,32.16,32.13,32.15,24000.0,21.7759,21.7962,21.7759,21.7894,24000.0
2005-04-25 15:25:00,32.15,32.2,32.15,32.17,26800.0,21.7894,21.8233,21.7894,21.803,26800.0
2005-04-25 15:30:00,32.16,32.24,32.15,32.24,43400.0,21.7962,21.8504,21.7894,21.8504,43400.0
2005-04-25 15:35:00,32.24,32.25,32.17,32.18,42400.0,21.8504,21.8572,21.803,21.8097,42400.0
2005-04-25 15:40:00,32.18,32.2,32.15,32.2,56000.0,21.8097,21.8233,21.7894,21.8233,56000.0
2005-04-25 15:45:00,32.2,32.26,32.19,32.23,42800.0,21.8233,21.864,21.8165,21.8436,42800.0
2005-04-25 15:50:00,32.23,32.23,32.2,32.2,93600.0,21.8436,21.8436,21.8233,21.8233,93600.0
2005-04-25 15:55:00,32.2,32.2,32.2,32.2,119800.0,21.8233,21.8233,21.8233,21.8233,119800.0
2005-04-26 09:30:00,32.08,32.1,32.07,32.1,54400.0,21.742,21.7555,21.7352,21.7555,54400.0
2005-04-26 09:35:00,32.1,32.14,32.0,32.05,57000.0,21.7555,21.7826,21.6877,21.7216,57000.0
2005-04-26 09:40:00,32.04,32.05,32.0,32.01,44400.0,21.7149,21.7216,21.6877,21.6945,44400.0
2005-04-26 09:45:00,32.01,32.01,31.85,31.86,72800.0,21.6945,21.6945,21.5861,21.5929,72800.0
2005-04-26 09:50:00,31.85,31.93,31.85,31.92,45600.0,21.5861,21.6403,21.5861,21.6335,45600.0
2005-04-26 09:55:00,31.9,31.93,31.8,31.85,56000.0,21.62,21.6403,21.5522,21.5861,56000.0
2005-04-26 10:00:00,31.82,31.93,31.61,31.66,70200.0,21.5658,21.6403,21.4234,21.4573,70200.0
2005-04-26 10:05:00,31.66,31.83,31.66,31.79,46800.0,21.4573,21.5725,21.4573,21.5454,46800.0
2005-04-26 10:10:00,31.8,31.84,31.71,31.84,25000.0,21.5522,21.5793,21.4912,21.5793,25000.0
2005-04-26 10:15:00,31.83,31.88,31.83,31.86,37600.0,21.5725,21.6064,21.5725,21.5929,37600.0
2005-04-26 10:20:00,31.85,31.93,31.85,31.85,26600.0,21.5861,21.6403,21.5861,21.5861,26600.0
2005-04-26 10:25:00,31.86,31.88,31.81,31.86,17600.0,21.5929,21.6064,21.559,21.5929,17600.0
2005-04-26 10:30:00,31.88,31.93,31.85,31.93,35000.0,21.6064,21.6403,21.5861,21.6403,35000.0
2005-04-26 10:35:00,31.93,31.94,31.88,31.88,25000.0,21.6403,21.6471,21.6064,21.6064,25000.0
2005-04-26 10:40:00,31.9,31.97,31.87,31.93,29400.0,21.62,21.6674,21.5996,21.6403,29400.0
2005-04-26 10:45:00,31.93,31.97,31.93,31.96,24800.0,21.6403,21.6674,21.6403,21.6606,24800.0
2005-04-26 10:50:00,31.96,32.02,31.93,32.02,33800.0,21.6606,21.7013,21.6403,21.7013,33800.0
2005-04-26 10:55:00,32.02,32.02,31.94,32.02,44800.0,21.7013,21.7013,21.6471,21.7013,44800.0
2005-04-26 11:00:00,32.02,32.04,31.99,31.99,32000.0,21.7013,21.7149,21.681,21.681,32000.0
2005-04-26 11:05:00,31.98,32.0,31.97,31.98,18600.0,21.6742,21.6877,21.6674,21.6742,18600.0
2005-04-26 11:10:00,31.98,32.04,31.98,31.99,17800.0,21.6742,21.7149,21.6742,21.681,17800.0
2005-04-26 11:15:00,32.0,32.0,31.95,31.96,15400.0,21.6877,21.6877,21.6539,21.6606,15400.0
2005-04-26 11:20:00,31.96,31.97,31.9,31.93,39600.0,21.6606,21.6674,21.62,21.6403,39600.0
2005-04-26 11:25:00,31.94,31.95,31.93,31.94,16200.0,21.6471,21.6539,21.6403,21.6471,16200.0
2005-04-26 11:30:00,31.93,31.94,31.91,31.93,23600.0,21.6403,21.6471,21.6268,21.6403,23600.0
2005-04-26 11:35:00,31.93,31.96,31.92,31.96,13000.0,21.6403,21.6606,21.6335,21.6606,13000.0
2005-04-26 11:40:00,31.93,31.96,31.92,31.96,18000.0,21.6403,21.6606,21.6335,21.6606,18000.0
2005-04-26 11:45:00,31.96,31.96,31.91,31.91,13600.0,21.6606,21.6606,21.6268,21.6268,13600.0
2005-04-26 11:50:00,31.92,31.92,31.89,31.91,13600.0,21.6335,21.6335,21.6132,21.6268,13600.0
2005-04-26 11:55:00,31.91,31.91,31.9,31.9,5600.0,21.6268,21.6268,21.62,21.62,5600.0
2005-04-26 12:00:00,31.91,31.93,31.91,31.93,9000.0,21.6268,21.6403,21.6268,21.6403,9000.0
2005-04-26 12:05:00,31.93,31.96,31.93,31.95,15600.0,21.6403,21.6606,21.6403,21.6539,15600.0
2005-04-26 12:10:00,31.95,31.96,31.92,31.95,31000.0,21.6539,21.6606,21.6335,21.6539,31000.0
2005-04-26 12:15:00,31.95,32.0,31.95,32.0,15200.0,21.6539,21.6877,21.6539,21.6877,15200.0
2005-04-26 12:20:00,31.98,31.98,31.96,31.97,7600.0,21.6742,21.6742,21.6606,21.6674,7600.0
2005-04-26 12:25:00,31.96,31.96,31.93,31.94,17400.0,21.6606,21.6606,21.6403,21.6471,17400.0
2005-04-26 12:30:00,31.95,31.95,31.9,31.9,21000.0,21.6539,21.6539,21.62,21.62,21000.0
2005-04-26 12:35:00,31.9,31.9,31.88,31.9,25600.0,21.62,21.62,21.6064,21.62,25600.0
2005-04-26 12:40:00,31.89,31.9,31.88,31.88,13000.0,21.6132,21.62,21.6064,21.6064,13000.0
2005-04-26 12:45:00,31.88,31.88,31.86,31.86,14200.0,21.6064,21.6064,21.5929,21.5929,14200.0
2005-04-26 12:50:00,31.86,31.87,31.82,31.82,38800.0,21.5929,21.5996,21.5658,21.5658,38800.0
2005-04-26 12:55:00,31.82,31.83,31.75,31.75,57200.0,21.5658,21.5725,21.5183,21.5183,57200.0
2005-04-26 13:00:00,31.75,31.75,31.72,31.74,15200.0,21.5183,21.5183,21.498,21.5115,15200.0
2005-04-26 13:05:00,31.73,31.73,31.68,31.7,24400.0,21.5048,21.5048,21.4709,21.4844,24400.0
2005-04-26 13:10:00,31.7,31.7,31.68,31.69,34600.0,21.4844,21.4844,21.4709,21.4776,34600.0
2005-04-26 13:15:00,31.68,31.7,31.68,31.68,35400.0,21.4709,21.4844,21.4709,21.4709,35400.0
2005-04-26 13:20:00,31.68,31.68,31.61,31.61,144600.0,21.4709,21.4709,21.4234,21.4234,144600.0
2005-04-26 13:25:00,31.61,31.61,31.47,31.48,128000.0,21.4234,21.4234,21.3285,21.3353,128000.0
2005-04-26 13:30:00,31.45,31.47,31.4,31.47,195200.0,21.315,21.3285,21.2811,21.3285,195200.0
2005-04-26 13:35:00,31.46,31.5,31.43,31.5,54000.0,21.3218,21.3489,21.3014,21.3489,54000.0
2005-04-26 13:40:00,31.5,31.55,31.5,31.53,50800.0,21.3489,21.3828,21.3489,21.3692,50800.0
2005-04-26 13:45:00,31.51,31.52,31.5,31.5,50800.0,21.3557,21.3624,21.3489,21.3489,50800.0
2005-04-26 13:50:00,31.5,31.5,31.44,31.44,60000.0,21.3489,21.3489,21.3082,21.3082,60000.0
2005-04-26 13:55:00,31.45,31.47,31.43,31.47,66200.0,21.315,21.3285,21.3014,21.3285,66200.0
2005-04-26 14:00:00,31.47,31.48,31.45,31.45,99600.0,21.3285,21.3353,21.315,21.315,99600.0
2005-04-26 14:05:00,31.45,31.45,31.41,31.41,39800.0,21.315,21.315,21.2879,21.2879,39800.0
2005-04-26 14:10:00,31.4,31.49,31.4,31.49,92000.0,21.2811,21.3421,21.2811,21.3421,92000.0
2005-04-26 14:15:00,31.49,31.49,31.4,31.44,45200.0,21.3421,21.3421,21.2811,21.3082,45200.0
2005-04-26 14:20:00,31.44,31.46,31.4,31.4,36400.0,21.3082,21.3218,21.2811,21.2811,36400.0
2005-04-26 14:25:00,31.41,31.42,31.37,31.39,27400.0,21.2879,21.2947,21.2608,21.2743,27400.0
2005-04-26 14:30:00,31.39,31.41,31.34,31.36,143200.0,21.2743,21.2879,21.2404,21.254,143200.0
2005-04-26 14:35:00,31.36,31.42,31.36,31.39,54800.0,21.254,21.2947,21.254,21.2743,54800.0
2005-04-26 14:40:00,31.37,31.5,31.34,31.36,65200.0,21.2608,21.3489,21.2404,21.254,65200.0
2005-04-26 14:45:00,31.35,31.4,31.34,31.39,40200.0,21.2472,21.2811,21.2404,21.2743,40200.0
2005-04-26 14:50:00,31.4,31.4,31.35,31.38,70800.0,21.2811,21.2811,21.2472,21.2675,70800.0
2005-04-26 14:55:00,31.38,31.38,31.3,31.32,43400.0,21.2675,21.2675,21.2133,21.2269,43400.0
2005-04-26 15:00:00,31.32,31.38,31.32,31.36,32000.0,21.2269,21.2675,21.2269,21.254,32000.0
2005-04-26 15:05:00,31.36,31.4,31.36,31.4,29400.0,21.254,21.2811,21.254,21.2811,29400.0
2005-04-26 15:10:00,31.4,31.43,31.38,31.43,70000.0,21.2811,21.3014,21.2675,21.3014,70000.0
2005-04-26 15:15:00,31.43,31.44,31.42,31.42,46400.0,21.3014,21.3082,21.2947,21.2947,46400.0
2005-04-26 15:20:00,31.43,31.5,31.43,31.5,55800.0,21.3014,21.3489,21.3014,21.3489,55800.0
2005-04-26 15:25:00,31.5,31.53,31.46,31.52,72800.0,21.3489,21.3692,21.3218,21.3624,72800.0
2005-04-26 15:30:00,31.52,31.54,31.5,31.5,43600.0,21.3624,21.376,21.3489,21.3489,43600.0
2005-04-26 15:35:00,31.5,31.54,31.48,31.54,68800.0,21.3489,21.376,21.3353,21.376,68800.0
2005-04-26 15:40:00,31.54,31.54,31.47,31.48,68400.0,21.376,21.376,21.3285,21.3353,68400.0
2005-04-26 15:45:00,31.48,31.55,31.45,31.54,61600.0,21.3353,21.3828,21.315,21.376,61600.0
2005-04-26 15:50:00,31.54,31.54,31.47,31.53,136200.0,21.376,21.376,21.3285,21.3692,136200.0
2005-04-26 15:55:00,31.53,31.58,31.53,31.54,142600.0,21.3692,21.4031,21.3692,21.376,142600.0
2005-04-27 09:35:00,31.28,31.28,31.13,31.13,88600.0,21.1998,21.1998,21.0981,21.0981,88600.0
2005-04-27 09:40:00,31.12,31.12,31.05,31.11,95400.0,21.0913,21.0913,21.0439,21.0846,95400.0
2005-04-27 09:45:00,31.16,31.27,31.13,31.14,58400.0,21.1184,21.193,21.0981,21.1049,58400.0
2005-04-27 09:50:00,31.13,31.15,31.08,31.08,32200.0,21.0981,21.1117,21.0642,21.0642,32200.0
2005-04-27 09:55:00,31.1,31.1,30.92,30.92,91200.0,21.0778,21.0778,20.9558,20.9558,91200.0
2005-04-27 10:00:00,30.92,31.08,30.9,30.96,94400.0,20.9558,21.0642,20.9422,20.9829,94400.0
2005-04-27 10:05:00,30.96,30.96,30.93,30.94,63000.0,20.9829,20.9829,20.9626,20.9693,63000.0
2005-04-27 10:10:00,30.94,30.97,30.89,30.89,40800.0,20.9693,20.9897,20.9355,20.9355,40800.0
2005-04-27 10:15:00,30.89,30.98,30.86,30.94,135400.0,20.9355,20.9965,20.9151,20.9693,135400.0
2005-04-27 10:20:00,30.94,31.02,30.94,30.99,63600.0,20.9693,21.0236,20.9693,21.0032,63600.0
2005-04-27 10:25:00,31.0,31.06,30.98,30.99,62400.0,21.01,21.0507,20.9965,21.0032,62400.0
2005-04-27 10:30:00,30.99,31.05,30.99,31.01,259200.0,21.0032,21.0439,21.0032,21.0168,259200.0
2005-04-27 10:35:00,31.0,31.03,30.96,30.98,49200.0,21.01,21.0303,20.9829,20.9965,49200.0
2005-04-27 10:40:00,30.98,31.0,30.98,30.98,34400.0,20.9965,21.01,20.9965,20.9965,34400.0
2005-04-27 10:45:00,30.97,30.99,30.95,30.99,24600.0,20.9897,21.0032,20.9761,21.0032,24600.0
2005-04-27 10:50:00,30.99,30.99,30.92,30.93,25600.0,21.0032,21.0032,20.9558,20.9626,25600.0
2005-04-27 10:55:00,30.93,30.96,30.93,30.95,34600.0,20.9626,20.9829,20.9626,20.9761,34600.0
2005-04-27 11:00:00,30.94,30.95,30.91,30.93,56400.0,20.9693,20.9761,20.949,20.9626,56400.0
2005-04-27 11:05:00,30.93,30.93,30.88,30.88,105000.0,20.9626,20.9626,20.9287,20.9287,105000.0
2005-04-27 11:10:00,30.88,30.88,30.8,30.8,74600.0,20.9287,20.9287,20.8745,20.8745,74600.0
2005-04-27 11:15:00,30.8,30.84,30.77,30.82,84400.0,20.8745,20.9016,20.8541,20.888,84400.0
2005-04-27 11:20:00,30.8,30.81,30.76,30.79,106000.0,20.8745,20.8812,20.8473,20.8677,106000.0
2005-04-27 11:25:00,30.79,30.91,30.79,30.91,140000.0,20.8677,20.949,20.8677,20.949,140000.0
2005-04-27 11:30:00,30.88,30.95,30.85,30.95,57600.0,20.9287,20.9761,20.9083,20.9761,57600.0
2005-04-27 11:35:00,30.95,30.96,30.93,30.93,29600.0,20.9761,20.9829,20.9626,20.9626,29600.0
2005-04-27 11:40:00,30.93,30.93,30.88,30.88,48200.0,20.9626,20.9626,20.9287,20.9287,48200.0
2005-04-27 11:45:00,30.88,30.91,30.88,30.91,52000.0,20.9287,20.949,20.9287,20.949,52000.0
2005-04-27 11:50:00,30.93,30.96,30.91,30.93,76800.0,20.9626,20.9829,20.949,20.9626,76800.0
2005-04-27 11:55:00,30.95,30.97,30.93,30.93,102000.0,20.9761,20.9897,20.9626,20.9626,102000.0
2005-04-27 12:00:00,30.93,31.08,30.93,31.03,175200.0,20.9626,21.0642,20.9626,21.0303,175200.0
2005-04-27 12:05:00,31.0,31.1,31.0,31.09,116200.0,21.01,21.0778,21.01,21.071,116200.0
2005-04-27 12:10:00,31.09,31.1,31.03,31.03,85000.0,21.071,21.0778,21.0303,21.0303,85000.0
2005-04-27 12:15:00,31.03,31.08,31.03,31.04,29600.0,21.0303,21.0642,21.0303,21.0371,29600.0
2005-04-27 12:20:00,31.05,31.05,30.95,30.96,41800.0,21.0439,21.0439,20.9761,20.9829,41800.0
2005-04-27 12:25:00,30.96,30.98,30.96,30.97,21200.0,20.9829,20.9965,20.9829,20.9897,21200.0
2005-04-27 12:30:00,30.97,30.97,30.92,30.92,30200.0,20.9897,20.9897,20.9558,20.9558,30200.0
2005-04-27 12:35:00,30.91,30.97,30.91,30.97,61400.0,20.949,20.9897,20.949,20.9897,61400.0
2005-04-27 12:40:00,30.96,30.98,30.94,30.98,31600.0,20.9829,20.9965,20.9693,20.9965,31600.0
2005-04-27 12:45:00,30.99,31.0,30.97,30.98,55000.0,21.0032,21.01,20.9897,20.9965,55000.0
2005-04-27 12:50:00,30.97,31.02,30.97,30.99,30600.0,20.9897,21.0236,20.9897,21.0032,30600.0
2005-04-27 12:55:00,30.99,31.02,30.99,31.02,39800.0,21.0032,21.0236,21.0032,21.0236,39800.0
2005-04-27 13:00:00,31.03,31.07,31.0,31.06,43800.0,21.0303,21.0574,21.01,21.0507,43800.0
2005-04-27 13:05:00,31.06,31.1,31.06,31.1,42600.0,21.0507,21.0778,21.0507,21.0778,42600.0
2005-04-27 13:10:00,31.1,31.2,31.1,31.15,35400.0,21.0778,21.1456,21.0778,21.1117,35400.0
2005-04-27 13:15:00,31.15,31.15,31.1,31.11,30600.0,21.1117,21.1117,21.0778,21.0846,30600.0
2005-04-27 13:20:00,31.11,31.11,31.04,31.04,22600.0,21.0846,21.0846,21.0371,21.0371,22600.0
2005-04-27 13:25:00,31.05,31.05,31.0,31.01,42000.0,21.0439,21.0439,21.01,21.0168,42000.0
2005-04-27 13:30:00,31.0,31.06,30.98,31.06,57000.0,21.01,21.0507,20.9965,21.0507,57000.0
2005-04-27 13:35:00,31.05,31.09,31.05,31.09,217000.0,21.0439,21.071,21.0439,21.071,217000.0
2005-04-27 13:40:00,31.09,31.09,31.05,31.05,51000.0,21.071,21.071,21.0439,21.0439,51000.0
2005-04-27 13:45:00,31.06,31.11,31.05,31.1,27400.0,21.0507,21.0846,21.0439,21.0778,27400.0
2005-04-27 13:50:00,31.1,31.15,31.08,31.12,26800.0,21.0778,21.1117,21.0642,21.0913,26800.0
2005-04-27 13:55:00,31.13,31.14,31.11,31.13,70800.0,21.0981,21.1049,21.0846,21.0981,70800.0
2005-04-27 14:00:00,31.13,31.13,31.1,31.1,42200.0,21.0981,21.0981,21.0778,21.0778,42200.0
2005-04-27 14:05:00,31.1,31.11,31.09,31.1,57400.0,21.0778,21.0846,21.071,21.0778,57400.0
2005-04-27 14:10:00,31.1,31.1,31.0,31.05,78800.0,21.0778,21.0778,21.01,21.0439,78800.0
2005-04-27 14:15:00,31.04,31.05,31.03,31.04,137800.0,21.0371,21.0439,21.0303,21.0371,137800.0
2005-04-27 14:20:00,31.04,31.07,31.03,31.07,80800.0,21.0371,21.0574,21.0303,21.0574,80800.0
2005-04-27 14:25:00,31.07,31.13,31.07,31.08,52000.0,21.0574,21.0981,21.0574,21.0642,52000.0
2005-04-27 14:30:00,31.07,31.07,31.03,31.05,19800.0,21.0574,21.0574,21.0303,21.0439,19800.0
2005-04-27 14:35:00,31.05,31.06,31.03,31.03,20000.0,21.0439,21.0507,21.0303,21.0303,20000.0
2005-04-27 14:40:00,31.01,31.05,31.0,31.04,63400.0,21.0168,21.0439,21.01,21.0371,63400.0
2005-04-27 14:45:00,31.04,31.06,31.02,31.02,54400.0,21.0371,21.0507,21.0236,21.0236,54400.0
2005-04-27 14:50:00,31.02,31.06,31.02,31.03,61000.0,21.0236,21.0507,21.0236,21.0303,61000.0
2005-04-27 14:55:00,31.03,31.04,30.99,31.04,72000.0,21.0303,21.0371,21.0032,21.0371,72000.0
2005-04-27 15:00:00,31.04,31.08,31.03,31.08,87200.0,21.0371,21.0642,21.0303,21.0642,87200.0
2005-04-27 15:05:00,31.08,31.1,31.08,31.1,40600.0,21.0642,21.0778,21.0642,21.0778,40600.0
2005-04-27 15:10:00,31.09,31.09,31.05,31.08,55000.0,21.071,21.071,21.0439,21.0642,55000.0
2005-04-27 15:15:00,31.08,31.1,31.08,31.1,32800.0,21.0642,21.0778,21.0642,21.0778,32800.0
2005-04-27 15:20:00,31.1,31.1,31.05,31.06,212800.0,21.0778,21.0778,21.0439,21.0507,212800.0
2005-04-27 15:25:00,31.06,31.1,31.05,31.05,82000.0,21.0507,21.0778,21.0439,21.0439,82000.0
2005-04-27 15:30:00,31.04,31.08,31.04,31.08,89000.0,21.0371,21.0642,21.0371,21.0642,89000.0
2005-04-27 15:35:00,31.08,31.08,31.07,31.07,211000.0,21.0642,21.0642,21.0574,21.0574,211000.0
2005-04-27 15:40:00,31.08,31.1,31.07,31.09,92000.0,21.0642,21.0778,21.0574,21.071,92000.0
2005-04-27 15:45:00,31.09,31.1,31.08,31.08,88000.0,21.071,21.0778,21.0642,21.0642,88000.0
2005-04-27 15:50:00,31.08,31.1,31.08,31.1,160000.0,21.0642,21.0778,21.0642,21.0778,160000.0
2005-04-27 15:55:00,31.1,31.1,31.09,31.09,116200.0,21.0778,21.0778,21.071,21.071,116200.0
2005-04-28 09:30:00,31.14,31.14,30.95,30.96,30800.0,21.1049,21.1049,20.9761,20.9829,30800.0
2005-04-28 09:35:00,30.99,31.13,30.99,31.12,30600.0,21.0032,21.0981,21.0032,21.0913,30600.0
2005-04-28 09:40:00,31.13,31.18,31.0,31.0,19400.0,21.0981,21.132,21.01,21.01,19400.0
2005-04-28 09:45:00,30.99,30.99,30.87,30.87,23800.0,21.0032,21.0032,20.9219,20.9219,23800.0
2005-04-28 09:50:00,30.86,30.93,30.86,30.89,24200.0,20.9151,20.9626,20.9151,20.9355,24200.0
2005-04-28 09:55:00,30.86,30.97,30.86,30.97,14400.0,20.9151,20.9897,20.9151,20.9897,14400.0
2005-04-28 10:00:00,30.97,31.02,30.92,31.0,26000.0,20.9897,21.0236,20.9558,21.01,26000.0
2005-04-28 10:05:00,31.0,31.0,30.95,30.97,16400.0,21.01,21.01,20.9761,20.9897,16400.0
2005-04-28 10:10:00,30.96,31.03,30.93,31.03,36400.0,20.9829,21.0303,20.9626,21.0303,36400.0
2005-04-28 10:15:00,31.05,31.07,30.98,31.02,30400.0,21.0439,21.0574,20.9965,21.0236,30400.0
2005-04-28 10:20:00,31.03,31.11,31.03,31.11,42600.0,21.0303,21.0846,21.0303,21.0846,42600.0
2005-04-28 10:25:00,31.11,31.11,31.08,31.11,18400.0,21.0846,21.0846,21.0642,21.0846,18400.0
2005-04-28 10:30:00,31.11,31.13,31.11,31.11,34400.0,21.0846,21.0981,21.0846,21.0846,34400.0
2005-04-28 10:35:00,31.11,31.13,31.07,31.07,25200.0,21.0846,21.0981,21.0574,21.0574,25200.0
2005-04-28 10:40:00,31.07,31.08,31.02,31.04,22600.0,21.0574,21.0642,21.0236,21.0371,22600.0
2005-04-28 10:45:00,31.03,31.03,31.01,31.02,19200.0,21.0303,21.0303,21.0168,21.0236,19200.0
2005-04-28 10:50:00,31.03,31.05,30.97,30.97,35800.0,21.0303,21.0439,20.9897,20.9897,35800.0
2005-04-28 10:55:00,30.97,31.01,30.97,31.01,6400.0,20.9897,21.0168,20.9897,21.0168,6400.0
2005-04-28 11:00:00,31.0,31.02,30.97,31.02,9600.0,21.01,21.0236,20.9897,21.0236,9600.0
2005-04-28 11:05:00,31.0,31.03,31.0,31.01,18400.0,21.01,21.0303,21.01,21.0168,18400.0
2005-04-28 11:10:00,31.01,31.01,30.96,30.97,13400.0,21.0168,21.0168,20.9829,20.9897,13400.0
2005-04-28 11:15:00,30.98,31.01,30.98,31.01,15000.0,20.9965,21.0168,20.9965,21.0168,15000.0
2005-04-28 11:20:00,31.01,31.02,31.0,31.01,12200.0,21.0168,21.0236,21.01,21.0168,12200.0
2005-04-28 11:25:00,31.0,31.0,30.95,30.95,17800.0,21.01,21.01,20.9761,20.9761,17800.0
2005-04-28 11:30:00,30.95,30.95,30.89,30.89,19200.0,20.9761,20.9761,20.9355,20.9355,19200.0
2005-04-28 11:35:00,30.89,30.91,30.88,30.88,22000.0,20.9355,20.949,20.9287,20.9287,22000.0
2005-04-28 11:40:00,30.88,30.9,30.88,30.88,16800.0,20.9287,20.9422,20.9287,20.9287,16800.0
2005-04-28 11:45:00,30.88,30.93,30.88,30.93,14600.0,20.9287,20.9626,20.9287,20.9626,14600.0
2005-04-28 11:50:00,30.93,30.98,30.9,30.95,28800.0,20.9626,20.9965,20.9422,20.9761,28800.0
2005-04-28 11:55:00,30.94,30.95,30.9,30.9,8400.0,20.9693,20.9761,20.9422,20.9422,8400.0
2005-04-28 12:00:00,30.9,30.95,30.89,30.95,17600.0,20.9422,20.9761,20.9355,20.9761,17600.0
2005-04-28 12:05:00,30.95,30.96,30.89,30.89,11600.0,20.9761,20.9829,20.9355,20.9355,11600.0
2005-04-28 12:10:00,30.89,30.89,30.85,30.85,14400.0,20.9355,20.9355,20.9083,20.9083,14400.0
2005-04-28 12:15:00,30.86,30.91,30.86,30.88,19800.0,20.9151,20.949,20.9151,20.9287,19800.0
2005-04-28 12:20:00,30.88,30.88,30.86,30.86,8000.0,20.9287,20.9287,20.9151,20.9151,8000.0
2005-04-28 12:25:00,30.86,30.9,30.84,30.88,17800.0,20.9151,20.9422,20.9016,20.9287,17800.0
2005-04-28 12:30:00,30.87,30.98,30.87,30.97,23800.0,20.9219,20.9965,20.9219,20.9897,23800.0
2005-04-28 12:35:00,30.97,31.01,30.95,31.01,17400.0,20.9897,21.0168,20.9761,21.0168,17400.0
2005-04-28 12:40:00,31.01,31.01,31.0,31.0,14000.0,21.0168,21.0168,21.01,21.01,14000.0
2005-04-28 12:45:00,31.0,31.03,30.96,30.96,31000.0,21.01,21.0303,20.9829,20.9829,31000.0
2005-04-28 12:50:00,30.96,30.96,30.94,30.95,5600.0,20.9829,20.9829,20.9693,20.9761,5600.0
2005-04-28 12:55:00,30.97,30.99,30.93,30.95,8800.0,20.9897,21.0032,20.9626,20.9761,8800.0
2005-04-28 13:00:00,30.93,30.93,30.91,30.92,12800.0,20.9626,20.9626,20.949,20.9558,12800.0
2005-04-28 13:05:00,30.92,30.98,30.92,30.95,6200.0,20.9558,20.9965,20.9558,20.9761,6200.0
2005-04-28 13:10:00,30.93,30.94,30.93,30.94,12200.0,20.9626,20.9693,20.9626,20.9693,12200.0
2005-04-28 13:15:00,30.93,30.93,30.86,30.86,8400.0,20.9626,20.9626,20.9151,20.9151,8400.0
2005-04-28 13:20:00,30.86,30.89,30.85,30.88,35400.0,20.9151,20.9355,20.9083,20.9287,35400.0
2005-04-28 13:25:00,30.86,30.89,30.85,30.88,10600.0,20.9151,20.9355,20.9083,20.9287,10600.0
2005-04-28 13:30:00,30.88,30.92,30.85,30.91,19800.0,20.9287,20.9558,20.9083,20.949,19800.0
2005-04-28 13:35:00,30.9,30.93,30.88,30.9,6400.0,20.9422,20.9626,20.9287,20.9422,6400.0
2005-04-28 13:40:00,30.9,30.9,30.83,30.83,23000.0,20.9422,20.9422,20.8948,20.8948,23000.0
2005-04-28 13:45:00,30.83,30.86,30.83,30.86,15800.0,20.8948,20.9151,20.8948,20.9151,15800.0
2005-04-28 13:50:00,30.86,30.86,30.85,30.86,27200.0,20.9151,20.9151,20.9083,20.9151,27200.0
2005-04-28 13:55:00,30.86,30.88,30.85,30.87,77200.0,20.9151,20.9287,20.9083,20.9219,77200.0
2005-04-28 14:00:00,30.87,30.87,30.84,30.85,59800.0,20.9219,20.9219,20.9016,20.9083,59800.0
2005-04-28 14:05:00,30.85,30.86,30.75,30.75,42800.0,20.9083,20.9151,20.8406,20.8406,42800.0
2005-04-28 14:10:00,30.75,30.79,30.75,30.77,24800.0,20.8406,20.8677,20.8406,20.8541,24800.0
2005-04-28 14:15:00,30.78,30.8,30.73,30.73,33800.0,20.8609,20.8745,20.827,20.827,33800.0
2005-04-28 14:20:00,30.71,30.71,30.59,30.59,65400.0,20.8135,20.8135,20.7321,20.7321,65400.0
2005-04-28 14:25:00,30.59,30.61,30.54,30.6,78600.0,20.7321,20.7457,20.6982,20.7389,78600.0
2005-04-28 14:30:00,30.6,30.6,30.52,30.52,35000.0,20.7389,20.7389,20.6847,20.6847,35000.0
2005-04-28 14:35:00,30.52,30.63,30.52,30.62,50000.0,20.6847,20.7592,20.6847,20.7525,50000.0
2005-04-28 14:40:00,30.63,30.67,30.61,30.63,44800.0,20.7592,20.7864,20.7457,20.7592,44800.0
2005-04-28 14:45:00,30.63,30.63,30.54,30.54,37600.0,20.7592,20.7592,20.6982,20.6982,37600.0
2005-04-28 14:50:00,30.54,30.54,30.5,30.51,60000.0,20.6982,20.6982,20.6711,20.6779,60000.0
2005-04-28 14:55:00,30.51,30.58,30.51,30.56,59200.0,20.6779,20.7254,20.6779,20.7118,59200.0
2005-04-28 15:00:00,30.56,30.59,30.53,30.55,29200.0,20.7118,20.7321,20.6915,20.705,29200.0
2005-04-28 15:05:00,30.54,30.61,30.53,30.58,49800.0,20.6982,20.7457,20.6915,20.7254,49800.0
2005-04-28 15:10:00,30.59,30.61,30.56,30.56,40800.0,20.7321,20.7457,20.7118,20.7118,40800.0
2005-04-28 15:15:00,30.57,30.6,30.56,30.6,34000.0,20.7186,20.7389,20.7118,20.7389,34000.0
2005-04-28 15:20:00,30.6,30.66,30.6,30.63,50200.0,20.7389,20.7796,20.7389,20.7592,50200.0
2005-04-28 15:25:00,30.63,30.66,30.61,30.62,31200.0,20.7592,20.7796,20.7457,20.7525,31200.0
2005-04-28 15:30:00,30.62,30.65,30.59,30.59,37400.0,20.7525,20.7728,20.7321,20.7321,37400.0
2005-04-28 15:35:00,30.6,30.65,30.56,30.62,65000.0,20.7389,20.7728,20.7118,20.7525,65000.0
2005-04-28 15:40:00,30.61,30.68,30.61,30.65,38000.0,20.7457,20.7931,20.7457,20.7728,38000.0
2005-04-28 15:45:00,30.65,30.68,30.63,30.64,69800.0,20.7728,20.7931,20.7592,20.766,69800.0
2005-04-28 15:50:00,30.64,30.67,30.64,30.65,72000.0,20.766,20.7864,20.766,20.7728,72000.0
2005-04-28 15:55:00,30.65,30.66,30.6,30.66,74400.0,20.7728,20.7796,20.7389,20.7796,74400.0
2005-04-29 09:30:00,30.9,30.9,30.85,30.85,44400.0,20.9422,20.9422,20.9083,20.9083,44400.0
2005-04-29 09:35:00,30.87,30.98,30.87,30.88,31400.0,20.9219,20.9965,20.9219,20.9287,31400.0
2005-04-29 09:40:00,30.9,30.97,30.9,30.95,33800.0,20.9422,20.9897,20.9422,20.9761,33800.0
2005-04-29 09:45:00,30.96,30.99,30.95,30.97,62000.0,20.9829,21.0032,20.9761,20.9897,62000.0
2005-04-29 09:50:00,30.97,31.0,30.97,30.99,130800.0,20.9897,21.01,20.9897,21.0032,130800.0
2005-04-29 09:55:00,30.99,31.04,30.98,31.0,144200.0,21.0032,21.0371,20.9965,21.01,144200.0
2005-04-29 10:00:00,30.99,31.06,30.88,30.88,77600.0,21.0032,21.0507,20.9287,20.9287,77600.0
2005-04-29 10:05:00,30.9,31.01,30.83,30.97,69800.0,20.9422,21.0168,20.8948,20.9897,69800.0
2005-04-29 10:10:00,31.0,31.0,30.93,30.93,61400.0,21.01,21.01,20.9626,20.9626,61400.0
2005-04-29 10:15:00,30.93,31.0,30.84,30.93,49200.0,20.9626,21.01,20.9016,20.9626,49200.0
2005-04-29 10:20:00,30.93,30.96,30.84,30.86,34400.0,20.9626,20.9829,20.9016,20.9151,34400.0
2005-04-29 10:25:00,30.84,30.85,30.79,30.85,20000.0,20.9016,20.9083,20.8677,20.9083,20000.0
2005-04-29 10:30:00,30.84,30.9,30.75,30.75,32000.0,20.9016,20.9422,20.8406,20.8406,32000.0
2005-04-29 10:35:00,30.75,30.75,30.73,30.75,21200.0,20.8406,20.8406,20.827,20.8406,21200.0
2005-04-29 10:40:00,30.73,30.75,30.69,30.74,36800.0,20.827,20.8406,20.7999,20.8338,36800.0
2005-04-29 10:45:00,30.74,30.74,30.64,30.65,28200.0,20.8338,20.8338,20.766,20.7728,28200.0
2005-04-29 10:50:00,30.66,30.74,30.65,30.74,41000.0,20.7796,20.8338,20.7728,20.8338,41000.0
2005-04-29 10:55:00,30.74,30.86,30.74,30.86,72200.0,20.8338,20.9151,20.8338,20.9151,72200.0
2005-04-29 11:00:00,30.88,30.88,30.83,30.86,18800.0,20.9287,20.9287,20.8948,20.9151,18800.0
2005-04-29 11:05:00,30.85,31.0,30.81,30.95,27800.0,20.9083,21.01,20.8812,20.9761,27800.0
2005-04-29 11:10:00,30.95,30.95,30.91,30.91,14000.0,20.9761,20.9761,20.949,20.949,14000.0
2005-04-29 11:15:00,30.91,30.95,30.9,30.91,20000.0,20.949,20.9761,20.9422,20.949,20000.0
2005-04-29 11:20:00,30.91,30.91,30.86,30.86,13400.0,20.949,20.949,20.9151,20.9151,13400.0
2005-04-29 11:25:00,30.86,30.94,30.83,30.93,43400.0,20.9151,20.9693,20.8948,20.9626,43400.0
2005-04-29 11:30:00,30.93,30.95,30.83,30.83,23200.0,20.9626,20.9761,20.8948,20.8948,23200.0
2005-04-29 11:35:00,30.82,30.86,30.81,30.85,32800.0,20.888,20.9151,20.8812,20.9083,32800.0
2005-04-29 11:40:00,30.86,30.86,30.78,30.78,9600.0,20.9151,20.9151,20.8609,20.8609,9600.0
2005-04-29 11:45:00,30.77,30.82,30.76,30.82,13800.0,20.8541,20.888,20.8473,20.888,13800.0
2005-04-29 11:50:00,30.82,30.87,30.81,30.86,24800.0,20.888,20.9219,20.8812,20.9151,24800.0
2005-04-29 11:55:00,30.86,30.92,30.86,30.91,17000.0,20.9151,20.9558,20.9151,20.949,17000.0
2005-04-29 12:00:00,30.91,30.91,30.85,30.9,32000.0,20.949,20.949,20.9083,20.9422,32000.0
2005-04-29 12:05:00,30.9,30.93,30.86,30.88,19400.0,20.9422,20.9626,20.9151,20.9287,19400.0
2005-04-29 12:10:00,30.88,30.9,30.86,30.86,9600.0,20.9287,20.9422,20.9151,20.9151,9600.0
2005-04-29 12:15:00,30.87,30.87,30.77,30.77,13000.0,20.9219,20.9219,20.8541,20.8541,13000.0
2005-04-29 12:20:00,30.76,30.77,30.74,30.77,9400.0,20.8473,20.8541,20.8338,20.8541,9400.0
2005-04-29 12:25:00,30.77,30.77,30.71,30.73,10400.0,20.8541,20.8541,20.8135,20.827,10400.0
2005-04-29 12:30:00,30.72,30.83,30.71,30.82,15600.0,20.8202,20.8948,20.8135,20.888,15600.0
2005-04-29 12:35:00,30.82,30.84,30.81,30.83,25800.0,20.888,20.9016,20.8812,20.8948,25800.0
2005-04-29 12:40:00,30.83,30.97,30.83,30.95,26400.0,20.8948,20.9897,20.8948,20.9761,26400.0
2005-04-29 12:45:00,30.95,30.95,30.92,30.92,4600.0,20.9761,20.9761,20.9558,20.9558,4600.0
2005-04-29 12:50:00,30.92,31.0,30.92,31.0,31400.0,20.9558,21.01,20.9558,21.01,31400.0
2005-04-29 12:55:00,30.99,31.01,30.97,30.97,18600.0,21.0032,21.0168,20.9897,20.9897,18600.0
2005-04-29 13:00:00,30.97,31.0,30.93,30.93,15400.0,20.9897,21.01,20.9626,20.9626,15400.0
2005-04-29 13:05:00,30.92,31.0,30.92,31.0,17600.0,20.9558,21.01,20.9558,21.01,17600.0
2005-04-29 13:10:00,30.99,31.02,30.97,31.02,54800.0,21.0032,21.0236,20.9897,21.0236,54800.0
2005-04-29 13:15:00,31.02,31.04,31.0,31.04,21200.0,21.0236,21.0371,21.01,21.0371,21200.0
2005-04-29 13:20:00,31.04,31.04,30.98,30.98,14400.0,21.0371,21.0371,20.9965,20.9965,14400.0
2005-04-29 13:25:00,30.98,30.98,30.94,30.95,11400.0,20.9965,20.9965,20.9693,20.9761,11400.0
2005-04-29 13:30:00,30.98,31.0,30.96,30.97,62000.0,20.9965,21.01,20.9829,20.9897,62000.0
2005-04-29 13:35:00,30.97,30.97,30.91,30.91,11600.0,20.9897,20.9897,20.949,20.949,11600.0
2005-04-29 13:40:00,30.91,30.93,30.91,30.91,5600.0,20.949,20.9626,20.949,20.949,5600.0
2005-04-29 13:45:00,30.91,30.93,30.9,30.93,6400.0,20.949,20.9626,20.9422,20.9626,6400.0
2005-04-29 13:50:00,30.93,30.95,30.92,30.95,9000.0,20.9626,20.9761,20.9558,20.9761,9000.0
2005-04-29 13:55:00,30.96,31.0,30.96,30.99,7200.0,20.9829,21.01,20.9829,21.0032,7200.0
2005-04-29 14:00:00,30.99,31.04,30.97,31.04,20800.0,21.0032,21.0371,20.9897,21.0371,20800.0
2005-04-29 14:05:00,31.02,31.04,30.96,30.99,20000.0,21.0236,21.0371,20.9829,21.0032,20000.0
2005-04-29 14:10:00,30.99,31.0,30.98,31.0,19000.0,21.0032,21.01,20.9965,21.01,19000.0
2005-04-29 14:15:00,30.98,31.03,30.95,30.95,21400.0,20.9965,21.0303,20.9761,20.9761,21400.0
2005-04-29 14:20:00,30.97,31.09,30.95,31.09,70800.0,20.9897,21.071,20.9761,21.071,70800.0
2005-04-29 14:25:00,31.08,31.08,31.05,31.05,18000.0,21.0642,21.0642,21.0439,21.0439,18000.0
2005-04-29 14:30:00,31.07,31.18,31.07,31.17,76000.0,21.0574,21.132,21.0574,21.1252,76000.0
2005-04-29 14:35:00,31.18,31.3,31.18,31.3,48400.0,21.132,21.2133,21.132,21.2133,48400.0
2005-04-29 14:40:00,31.3,31.3,31.19,31.2,89200.0,21.2133,21.2133,21.1388,21.1456,89200.0
2005-04-29 14:45:00,31.2,31.25,31.2,31.25,90600.0,21.1456,21.1794,21.1456,21.1794,90600.0
2005-04-29 14:50:00,31.25,31.31,31.23,31.25,96800.0,21.1794,21.2201,21.1659,21.1794,96800.0
2005-04-29 14:55:00,31.28,31.28,31.18,31.18,52000.0,21.1998,21.1998,21.132,21.132,52000.0
2005-04-29 15:00:00,31.18,31.2,31.16,31.2,96600.0,21.132,21.1456,21.1184,21.1456,96600.0
2005-04-29 15:05:00,31.19,31.24,31.18,31.24,38400.0,21.1388,21.1727,21.132,21.1727,38400.0
2005-04-29 15:10:00,31.24,31.28,31.24,31.28,36400.0,21.1727,21.1998,21.1727,21.1998,36400.0
2005-04-29 15:15:00,31.28,31.34,31.27,31.32,41200.0,21.1998,21.2404,21.193,21.2269,41200.0
2005-04-29 15:20:00,31.33,31.33,31.25,31.25,82400.0,21.2337,21.2337,21.1794,21.1794,82400.0
2005-04-29 15:25:00,31.27,31.3,31.24,31.24,67800.0,21.193,21.2133,21.1727,21.1727,67800.0
2005-04-29 15:30:00,31.24,31.25,31.18,31.18,40000.0,21.1727,21.1794,21.132,21.132,40000.0
2005-04-29 15:35:00,31.18,31.23,31.18,31.18,38200.0,21.132,21.1659,21.132,21.132,38200.0
2005-04-29 15:40:00,31.18,31.25,31.18,31.25,27600.0,21.132,21.1794,21.132,21.1794,27600.0
2005-04-29 15:45:00,31.25,31.28,31.24,31.25,35000.0,21.1794,21.1998,21.1727,21.1794,35000.0
2005-04-29 15:50:00,31.25,31.31,31.25,31.27,53000.0,21.1794,21.2201,21.1794,21.193,53000.0
2005-04-29 15:55:00,31.28,31.28,31.18,31.2,114400.0,21.1998,21.1998,21.132,21.1456,114400.0
2005-05-02 09:30:00,31.27,31.28,31.25,31.26,51200.0,21.193,21.1998,21.1794,21.1862,51200.0
2005-05-02 09:35:00,31.26,31.28,31.12,31.21,22800.0,21.1862,21.1998,21.0913,21.1523,22800.0
2005-05-02 09:40:00,31.21,31.34,31.21,31.31,20400.0,21.1523,21.2404,21.1523,21.2201,20400.0
2005-05-02 09:45:00,31.31,31.34,31.24,31.34,37200.0,21.2201,21.2404,21.1727,21.2404,37200.0
2005-05-02 09:50:00,31.35,31.35,31.23,31.24,23600.0,21.2472,21.2472,21.1659,21.1727,23600.0
2005-05-02 09:55:00,31.24,31.35,31.15,31.32,44000.0,21.1727,21.2472,21.1117,21.2269,44000.0
2005-05-02 10:00:00,31.32,31.35,31.25,31.28,56600.0,21.2269,21.2472,21.1794,21.1998,56600.0
2005-05-02 10:05:00,31.28,31.34,31.28,31.34,35200.0,21.1998,21.2404,21.1998,21.2404,35200.0
2005-05-02 10:10:00,31.34,31.34,31.29,31.31,57200.0,21.2404,21.2404,21.2066,21.2201,57200.0
2005-05-02 10:15:00,31.31,31.37,31.28,31.37,39000.0,21.2201,21.2608,21.1998,21.2608,39000.0
2005-05-02 10:20:00,31.37,31.45,31.37,31.44,48400.0,21.2608,21.315,21.2608,21.3082,48400.0
2005-05-02 10:25:00,31.41,31.43,31.35,31.42,15600.0,21.2879,21.3014,21.2472,21.2947,15600.0
2005-05-02 10:30:00,31.42,31.42,31.33,31.33,19800.0,21.2947,21.2947,21.2337,21.2337,19800.0
2005-05-02 10:35:00,31.33,31.33,31.24,31.24,30600.0,21.2337,21.2337,21.1727,21.1727,30600.0
2005-05-02 10:40:00,31.24,31.3,31.22,31.3,31200.0,21.1727,21.2133,21.1591,21.2133,31200.0
2005-05-02 10:45:00,31.3,31.35,31.29,31.35,15400.0,21.2133,21.2472,21.2066,21.2472,15400.0
2005-05-02 10:50:00,31.35,31.36,31.29,31.32,31800.0,21.2472,21.254,21.2066,21.2269,31800.0
2005-05-02 10:55:00,31.31,31.31,31.28,31.28,22400.0,21.2201,21.2201,21.1998,21.1998,22400.0
2005-05-02 11:00:00,31.27,31.27,31.25,31.25,32200.0,21.193,21.193,21.1794,21.1794,32200.0
2005-05-02 11:05:00,31.25,31.25,31.2,31.22,37800.0,21.1794,21.1794,21.1456,21.1591,37800.0
2005-05-02 11:10:00,31.21,31.22,31.2,31.21,19000.0,21.1523,21.1591,21.1456,21.1523,19000.0
2005-05-02 11:15:00,31.22,31.24,31.15,31.15,18200.0,21.1591,21.1727,21.1117,21.1117,18200.0
2005-05-02 11:20:00,31.14,31.16,31.13,31.13,23400.0,21.1049,21.1184,21.0981,21.0981,23400.0
2005-05-02 11:25:00,31.13,31.13,31.1,31.11,43800.0,21.0981,21.0981,21.0778,21.0846,43800.0
2005-05-02 11:30:00,31.1,31.11,31.04,31.04,21200.0,21.0778,21.0846,21.0371,21.0371,21200.0
2005-05-02 11:35:00,31.05,31.05,30.99,30.99,27200.0,21.0439,21.0439,21.0032,21.0032,27200.0
2005-05-02 11:40:00,30.99,30.99,30.97,30.99,33200.0,21.0032,21.0032,20.9897,21.0032,33200.0
2005-05-02 11:45:00,30.99,31.04,30.98,31.0,38600.0,21.0032,21.0371,20.9965,21.01,38600.0
2005-05-02 11:50:00,30.99,31.05,30.97,31.04,15600.0,21.0032,21.0439,20.9897,21.0371,15600.0
2005-05-02 11:55:00,31.05,31.1,31.02,31.09,32000.0,21.0439,21.0778,21.0236,21.071,32000.0
2005-05-02 12:00:00,31.08,31.08,31.03,31.03,18200.0,21.0642,21.0642,21.0303,21.0303,18200.0
2005-05-02 12:05:00,31.03,31.05,31.03,31.05,9000.0,21.0303,21.0439,21.0303,21.0439,9000.0
2005-05-02 12:10:00,31.05,31.09,31.05,31.09,12800.0,21.0439,21.071,21.0439,21.071,12800.0
2005-05-02 12:15:00,31.09,31.13,31.09,31.13,11600.0,21.071,21.0981,21.071,21.0981,11600.0
2005-05-02 12:20:00,31.13,31.18,31.13,31.17,7400.0,21.0981,21.132,21.0981,21.1252,7400.0
2005-05-02 12:25:00,31.15,31.16,31.13,31.13,32600.0,21.1117,21.1184,21.0981,21.0981,32600.0
2005-05-02 12:30:00,31.13,31.13,31.07,31.07,8600.0,21.0981,21.0981,21.0574,21.0574,8600.0
2005-05-02 12:35:00,31.06,31.06,31.05,31.06,16800.0,21.0507,21.0507,21.0439,21.0507,16800.0
2005-05-02 12:40:00,31.07,31.09,31.05,31.06,9200.0,21.0574,21.071,21.0439,21.0507,9200.0
2005-05-02 12:45:00,31.04,31.04,31.0,31.03,27000.0,21.0371,21.0371,21.01,21.0303,27000.0
2005-05-02 12:50:00,31.03,31.04,31.03,31.04,7400.0,21.0303,21.0371,21.0303,21.0371,7400.0
2005-05-02 12:55:00,31.04,31.07,31.04,31.05,115400.0,21.0371,21.0574,21.0371,21.0439,115400.0
2005-05-02 13:00:00,31.05,31.08,31.04,31.07,15600.0,21.0439,21.0642,21.0371,21.0574,15600.0
2005-05-02 13:05:00,31.07,31.07,31.05,31.06,12600.0,21.0574,21.0574,21.0439,21.0507,12600.0
2005-05-02 13:10:00,31.05,31.05,31.04,31.05,8000.0,21.0439,21.0439,21.0371,21.0439,8000.0
2005-05-02 13:15:00,31.05,31.05,31.03,31.04,25600.0,21.0439,21.0439,21.0303,21.0371,25600.0
2005-05-02 13:20:00,31.03,31.04,31.03,31.04,12800.0,21.0303,21.0371,21.0303,21.0371,12800.0
2005-05-02 13:25:00,31.04,31.04,31.02,31.03,20200.0,21.0371,21.0371,21.0236,21.0303,20200.0
2005-05-02 13:30:00,31.03,31.03,31.0,31.02,26800.0,21.0303,21.0303,21.01,21.0236,26800.0
2005-05-02 13:35:00,31.0,31.01,30.99,31.01,38000.0,21.01,21.0168,21.0032,21.0168,38000.0
2005-05-02 13:40:00,31.01,31.04,30.99,30.99,23000.0,21.0168,21.0371,21.0032,21.0032,23000.0
2005-05-02 13:45:00,30.99,31.03,30.99,31.03,26400.0,21.0032,21.0303,21.0032,21.0303,26400.0
2005-05-02 13:50:00,31.02,31.03,31.02,31.03,10400.0,21.0236,21.0303,21.0236,21.0303,10400.0
2005-05-02 13:55:00,31.03,31.07,31.02,31.03,14200.0,21.0303,21.0574,21.0236,21.0303,14200.0
2005-05-02 14:00:00,31.02,31.02,30.92,30.92,58000.0,21.0236,21.0236,20.9558,20.9558,58000.0
2005-05-02 14:05:00,30.91,30.93,30.85,30.93,45000.0,20.949,20.9626,20.9083,20.9626,45000.0
2005-05-02 14:10:00,30.93,30.93,30.9,30.93,25800.0,20.9626,20.9626,20.9422,20.9626,25800.0
2005-05-02 14:15:00,30.93,30.96,30.92,30.92,32000.0,20.9626,20.9829,20.9558,20.9558,32000.0
2005-05-02 14:20:00,30.93,30.96,30.89,30.95,29600.0,20.9626,20.9829,20.9355,20.9761,29600.0
2005-05-02 14:25:00,30.93,30.97,30.93,30.94,40200.0,20.9626,20.9897,20.9626,20.9693,40200.0
2005-05-02 14:30:00,30.94,30.99,30.94,30.99,32800.0,20.9693,21.0032,20.9693,21.0032,32800.0
2005-05-02 14:35:00,31.0,31.09,31.0,31.09,24800.0,21.01,21.071,21.01,21.071,24800.0
2005-05-02 14:40:00,31.1,31.12,31.1,31.11,20000.0,21.0778,21.0913,21.0778,21.0846,20000.0
2005-05-02 14:45:00,31.12,31.13,31.08,31.09,31600.0,21.0913,21.0981,21.0642,21.071,31600.0
2005-05-02 14:50:00,31.09,31.09,30.99,31.0,24800.0,21.071,21.071,21.0032,21.01,24800.0
2005-05-02 14:55:00,31.0,31.06,31.0,31.05,24600.0,21.01,21.0507,21.01,21.0439,24600.0
2005-05-02 15:00:00,31.05,31.05,31.0,31.0,24200.0,21.0439,21.0439,21.01,21.01,24200.0
2005-05-02 15:05:00,31.0,31.06,31.0,31.06,37400.0,21.01,21.0507,21.01,21.0507,37400.0
2005-05-02 15:10:00,31.06,31.08,31.05,31.08,29800.0,21.0507,21.0642,21.0439,21.0642,29800.0
2005-05-02 15:15:00,31.09,31.09,31.07,31.07,21400.0,21.071,21.071,21.0574,21.0574,21400.0
2005-05-02 15:20:00,31.07,31.13,31.07,31.1,36600.0,21.0574,21.0981,21.0574,21.0778,36600.0
2005-05-02 15:25:00,31.07,31.09,31.07,31.09,36600.0,21.0574,21.071,21.0574,21.071,36600.0
2005-05-02 15:30:00,31.08,31.1,31.07,31.07,74800.0,21.0642,21.0778,21.0574,21.0574,74800.0
2005-05-02 15:35:00,31.07,31.07,31.05,31.05,61000.0,21.0574,21.0574,21.0439,21.0439,61000.0
2005-05-02 15:40:00,31.05,31.07,31.04,31.07,50400.0,21.0439,21.0574,21.0371,21.0574,50400.0
2005-05-02 15:45:00,31.07,31.09,31.06,31.09,46200.0,21.0574,21.071,21.0507,21.071,46200.0
2005-05-02 15:50:00,31.1,31.14,31.1,31.12,62200.0,21.0778,21.1049,21.0778,21.0913,62200.0
2005-05-02 15:55:00,31.11,31.14,31.08,31.1,73200.0,21.0846,21.1049,21.0642,21.0778,73200.0
2005-05-03 09:30:00,31.09,31.09,30.88,30.89,50000.0,21.071,21.071,20.9287,20.9355,50000.0
2005-05-03 09:35:00,30.89,31.09,30.88,31.09,55000.0,20.9355,21.071,20.9287,21.071,55000.0
2005-05-03 09:40:00,31.11,31.18,31.07,31.08,49400.0,21.0846,21.132,21.0574,21.0642,49400.0
2005-05-03 09:45:00,31.06,31.08,31.01,31.06,31600.0,21.0507,21.0642,21.0168,21.0507,31600.0
2005-05-03 09:50:00,31.05,31.14,31.04,31.13,24200.0,21.0439,21.1049,21.0371,21.0981,24200.0
2005-05-03 09:55:00,31.13,31.22,31.13,31.2,20600.0,21.0981,21.1591,21.0981,21.1456,20600.0
2005-05-03 10:00:00,31.2,31.25,31.18,31.2,41800.0,21.1456,21.1794,21.132,21.1456,41800.0
2005-05-03 10:05:00,31.17,31.17,31.06,31.07,15200.0,21.1252,21.1252,21.0507,21.0574,15200.0
2005-05-03 10:10:00,31.07,31.13,31.07,31.13,29400.0,21.0574,21.0981,21.0574,21.0981,29400.0
2005-05-03 10:15:00,31.12,31.15,31.11,31.14,15400.0,21.0913,21.1117,21.0846,21.1049,15400.0
2005-05-03 10:20:00,31.14,31.2,31.12,31.15,49000.0,21.1049,21.1456,21.0913,21.1117,49000.0
2005-05-03 10:25:00,31.15,31.18,31.15,31.16,26200.0,21.1117,21.132,21.1117,21.1184,26200.0
2005-05-03 10:30:00,31.15,31.15,31.09,31.13,46800.0,21.1117,21.1117,21.071,21.0981,46800.0
2005-05-03 10:35:00,31.12,31.12,31.09,31.1,21000.0,21.0913,21.0913,21.071,21.0778,21000.0
2005-05-03 10:40:00,31.09,31.1,31.07,31.08,35800.0,21.071,21.0778,21.0574,21.0642,35800.0
2005-05-03 10:45:00,31.08,31.1,31.08,31.1,38800.0,21.0642,21.0778,21.0642,21.0778,38800.0
2005-05-03 10:50:00,31.09,31.09,31.08,31.08,44000.0,21.071,21.071,21.0642,21.0642,44000.0
2005-05-03 10:55:00,31.08,31.09,31.06,31.09,35800.0,21.0642,21.071,21.0507,21.071,35800.0
2005-05-03 11:00:00,31.1,31.12,31.1,31.1,25200.0,21.0778,21.0913,21.0778,21.0778,25200.0
2005-05-03 11:05:00,31.09,31.1,31.07,31.07,13200.0,21.071,21.0778,21.0574,21.0574,13200.0
2005-05-03 11:10:00,31.08,31.08,31.04,31.04,10800.0,21.0642,21.0642,21.0371,21.0371,10800.0
2005-05-03 11:15:00,31.04,31.08,31.03,31.07,24800.0,21.0371,21.0642,21.0303,21.0574,24800.0
2005-05-03 11:20:00,31.07,31.1,31.06,31.09,8600.0,21.0574,21.0778,21.0507,21.071,8600.0
2005-05-03 11:25:00,31.08,31.1,31.07,31.1,6400.0,21.0642,21.0778,21.0574,21.0778,6400.0
2005-05-03 11:30:00,31.09,31.09,31.06,31.06,14000.0,21.071,21.071,21.0507,21.0507,14000.0
2005-05-03 11:35:00,31.06,31.06,31.05,31.05,12400.0,21.0507,21.0507,21.0439,21.0439,12400.0
2005-05-03 11:40:00,31.04,31.05,31.04,31.05,15600.0,21.0371,21.0439,21.0371,21.0439,15600.0
2005-05-03 11:45:00,31.06,31.12,31.06,31.09,15400.0,21.0507,21.0913,21.0507,21.071,15400.0
2005-05-03 11:50:00,31.09,31.1,31.09,31.09,5600.0,21.071,21.0778,21.071,21.071,5600.0
2005-05-03 11:55:00,31.08,31.08,31.04,31.05,7200.0,21.0642,21.0642,21.0371,21.0439,7200.0
2005-05-03 12:00:00,31.04,31.04,31.0,31.02,8000.0,21.0371,21.0371,21.01,21.0236,8000.0
2005-05-03 12:05:00,31.02,31.02,31.0,31.01,21200.0,21.0236,21.0236,21.01,21.0168,21200.0
2005-05-03 12:10:00,31.01,31.02,31.0,31.0,10400.0,21.0168,21.0236,21.01,21.01,10400.0
2005-05-03 12:15:00,31.0,31.01,31.0,31.01,50400.0,21.01,21.0168,21.01,21.0168,50400.0
2005-05-03 12:20:00,31.02,31.04,30.99,31.0,15600.0,21.0236,21.0371,21.0032,21.01,15600.0
2005-05-03 12:25:00,31.0,31.0,30.98,30.99,11200.0,21.01,21.01,20.9965,21.0032,11200.0
2005-05-03 12:30:00,30.99,30.99,30.95,30.96,10200.0,21.0032,21.0032,20.9761,20.9829,10200.0
2005-05-03 12:35:00,30.95,30.98,30.95,30.98,29000.0,20.9761,20.9965,20.9761,20.9965,29000.0
2005-05-03 12:40:00,30.97,31.01,30.97,31.0,27200.0,20.9897,21.0168,20.9897,21.01,27200.0
2005-05-03 12:45:00,31.0,31.03,30.99,30.99,14800.0,21.01,21.0303,21.0032,21.0032,14800.0
2005-05-03 12:50:00,30.99,31.0,30.98,30.98,22000.0,21.0032,21.01,20.9965,20.9965,22000.0
2005-05-03 12:55:00,30.99,31.01,30.99,31.01,21600.0,21.0032,21.0168,21.0032,21.0168,21600.0
2005-05-03 13:00:00,31.01,31.01,31.0,31.0,17600.0,21.0168,21.0168,21.01,21.01,17600.0
2005-05-03 13:05:00,31.0,31.0,31.0,31.0,36600.0,21.01,21.01,21.01,21.01,36600.0
2005-05-03 13:10:00,31.0,31.05,31.0,31.0,36000.0,21.01,21.0439,21.01,21.01,36000.0
2005-05-03 13:15:00,31.0,31.01,31.0,31.01,6400.0,21.01,21.0168,21.01,21.0168,6400.0
2005-05-03 13:20:00,31.01,31.05,31.0,31.03,12400.0,21.0168,21.0439,21.01,21.0303,12400.0
2005-05-03 13:25:00,31.04,31.04,31.02,31.02,6600.0,21.0371,21.0371,21.0236,21.0236,6600.0
2005-05-03 13:30:00,31.02,31.02,31.01,31.02,9200.0,21.0236,21.0236,21.0168,21.0236,9200.0
2005-05-03 13:35:00,31.0,31.02,31.0,31.02,13400.0,21.01,21.0236,21.01,21.0236,13400.0
2005-05-03 13:40:00,31.0,31.0,30.99,31.0,15200.0,21.01,21.01,21.0032,21.01,15200.0
2005-05-03 13:45:00,30.99,30.99,30.97,30.97,18600.0,21.0032,21.0032,20.9897,20.9897,18600.0
2005-05-03 13:50:00,30.97,31.0,30.97,31.0,38400.0,20.9897,21.01,20.9897,21.01,38400.0
2005-05-03 13:55:00,31.02,31.04,31.02,31.04,10200.0,21.0236,21.0371,21.0236,21.0371,10200.0
2005-05-03 14:00:00,31.04,31.04,31.0,31.0,6800.0,21.0371,21.0371,21.01,21.01,6800.0
2005-05-03 14:05:00,31.0,31.01,30.99,31.01,9600.0,21.01,21.0168,21.0032,21.0168,9600.0
2005-05-03 14:10:00,31.01,31.05,31.0,31.05,16600.0,21.0168,21.0439,21.01,21.0439,16600.0
2005-05-03 14:15:00,31.04,31.04,30.9,30.9,60200.0,21.0371,21.0371,20.9422,20.9422,60200.0
2005-05-03 14:20:00,30.91,31.04,30.88,31.03,59200.0,20.949,21.0371,20.9287,21.0303,59200.0
2005-05-03 14:25:00,31.05,31.07,30.95,30.95,40600.0,21.0439,21.0574,20.9761,20.9761,40600.0
2005-05-03 14:30:00,30.95,31.03,30.89,31.03,88600.0,20.9761,21.0303,20.9355,21.0303,88600.0
2005-05-03 14:35:00,31.03,31.15,31.02,31.1,70000.0,21.0303,21.1117,21.0236,21.0778,70000.0
2005-05-03 14:40:00,31.13,31.13,31.06,31.07,32800.0,21.0981,21.0981,21.0507,21.0574,32800.0
2005-05-03 14:45:00,31.07,31.15,31.04,31.08,30400.0,21.0574,21.1117,21.0371,21.0642,30400.0
2005-05-03 14:50:00,31.07,31.08,31.06,31.06,28000.0,21.0574,21.0642,21.0507,21.0507,28000.0
2005-05-03 14:55:00,31.06,31.1,31.05,31.05,59400.0,21.0507,21.0778,21.0439,21.0439,59400.0
2005-05-03 15:00:00,31.07,31.07,30.96,30.96,30200.0,21.0574,21.0574,20.9829,20.9829,30200.0
2005-05-03 15:05:00,30.96,30.96,30.86,30.88,48200.0,20.9829,20.9829,20.9151,20.9287,48200.0
2005-05-03 15:10:00,30.88,30.91,30.83,30.91,54800.0,20.9287,20.949,20.8948,20.949,54800.0
2005-05-03 15:15:00,30.9,30.9,30.85,30.89,56200.0,20.9422,20.9422,20.9083,20.9355,56200.0
2005-05-03 15:20:00,30.88,30.97,30.87,30.95,64600.0,20.9287,20.9897,20.9219,20.9761,64600.0
2005-05-03 15:25:00,30.95,30.97,30.92,30.93,40000.0,20.9761,20.9897,20.9558,20.9626,40000.0
2005-05-03 15:30:00,30.93,30.94,30.92,30.93,85800.0,20.9626,20.9693,20.9558,20.9626,85800.0
2005-05-03 15:35:00,30.93,30.98,30.92,30.95,59200.0,20.9626,20.9965,20.9558,20.9761,59200.0
2005-05-03 15:40:00,30.95,30.96,30.94,30.95,40200.0,20.9761,20.9829,20.9693,20.9761,40200.0
2005-05-03 15:45:00,30.95,31.03,30.95,31.02,70600.0,20.9761,21.0303,20.9761,21.0236,70600.0
2005-05-03 15:50:00,31.02,31.03,30.95,30.95,30800.0,21.0236,21.0303,20.9761,20.9761,30800.0
2005-05-03 15:55:00,30.93,30.97,30.9,30.96,82000.0,20.9626,20.9897,20.9422,20.9829,82000.0
2005-05-04 09:30:00,31.03,31.05,30.97,30.98,91000.0,21.0303,21.0439,20.9897,20.9965,91000.0
2005-05-04 09:35:00,30.98,31.1,30.97,31.1,36400.0,20.9965,21.0778,20.9897,21.0778,36400.0
2005-05-04 09:40:00,31.1,31.3,31.1,31.3,50800.0,21.0778,21.2133,21.0778,21.2133,50800.0
2005-05-04 09:45:00,31.29,31.29,31.17,31.17,43000.0,21.2066,21.2066,21.1252,21.1252,43000.0
2005-05-04 09:50:00,31.17,31.25,31.14,31.14,46200.0,21.1252,21.1794,21.1049,21.1049,46200.0
2005-05-04 09:55:00,31.13,31.25,31.13,31.17,45400.0,21.0981,21.1794,21.0981,21.1252,45400.0
2005-05-04 10:00:00,31.17,31.3,31.15,31.18,76600.0,21.1252,21.2133,21.1117,21.132,76600.0
2005-05-04 10:05:00,31.18,31.18,31.15,31.18,43600.0,21.132,21.132,21.1117,21.132,43600.0
2005-05-04 10:10:00,31.18,31.18,31.16,31.17,30000.0,21.132,21.132,21.1184,21.1252,30000.0
2005-05-04 10:15:00,31.17,31.19,31.16,31.17,29800.0,21.1252,21.1388,21.1184,21.1252,29800.0
2005-05-04 10:20:00,31.17,31.18,31.15,31.18,16000.0,21.1252,21.132,21.1117,21.132,16000.0
2005-05-04 10:25:00,31.18,31.2,31.15,31.19,46200.0,21.132,21.1456,21.1117,21.1388,46200.0
2005-05-04 10:30:00,31.2,31.25,31.18,31.25,54800.0,21.1456,21.1794,21.132,21.1794,54800.0
2005-05-04 10:35:00,31.27,31.33,31.27,31.3,34400.0,21.193,21.2337,21.193,21.2133,34400.0
2005-05-04 10:40:00,31.3,31.3,31.27,31.3,29000.0,21.2133,21.2133,21.193,21.2133,29000.0
2005-05-04 10:45:00,31.3,31.35,31.29,31.34,40000.0,21.2133,21.2472,21.2066,21.2404,40000.0
2005-05-04 10:50:00,31.34,31.36,31.31,31.31,35600.0,21.2404,21.254,21.2201,21.2201,35600.0
2005-05-04 10:55:00,31.31,31.36,31.31,31.36,16800.0,21.2201,21.254,21.2201,21.254,16800.0
2005-05-04 11:00:00,31.36,31.36,31.3,31.32,60400.0,21.254,21.254,21.2133,21.2269,60400.0
2005-05-04 11:05:00,31.31,31.33,31.29,31.33,25200.0,21.2201,21.2337,21.2066,21.2337,25200.0
2005-05-04 11:10:00,31.33,31.34,31.29,31.31,47400.0,21.2337,21.2404,21.2066,21.2201,47400.0
2005-05-04 11:15:00,31.31,31.35,31.31,31.34,52000.0,21.2201,21.2472,21.2201,21.2404,52000.0
2005-05-04 11:20:00,31.33,31.34,31.25,31.27,21800.0,21.2337,21.2404,21.1794,21.193,21800.0
2005-05-04 11:25:00,31.28,31.38,31.28,31.36,49400.0,21.1998,21.2675,21.1998,21.254,49400.0
2005-05-04 11:30:00,31.36,31.39,31.36,31.38,43800.0,21.254,21.2743,21.254,21.2675,43800.0
2005-05-04 11:35:00,31.37,31.39,31.36,31.36,41000.0,21.2608,21.2743,21.254,21.254,41000.0
2005-05-04 11:40:00,31.36,31.38,31.36,31.38,24200.0,21.254,21.2675,21.254,21.2675,24200.0
2005-05-04 11:45:00,31.39,31.42,31.38,31.38,33200.0,21.2743,21.2947,21.2675,21.2675,33200.0
2005-05-04 11:50:00,31.39,31.41,31.39,31.41,77400.0,21.2743,21.2879,21.2743,21.2879,77400.0
2005-05-04 11:55:00,31.41,31.43,31.38,31.38,70200.0,21.2879,21.3014,21.2675,21.2675,70200.0
2005-05-04 12:00:00,31.39,31.43,31.29,31.29,17400.0,21.2743,21.3014,21.2066,21.2066,17400.0
2005-05-04 12:05:00,31.29,31.32,31.25,31.25,20600.0,21.2066,21.2269,21.1794,21.1794,20600.0
2005-05-04 12:10:00,31.26,31.28,31.25,31.28,39600.0,21.1862,21.1998,21.1794,21.1998,39600.0
2005-05-04 12:15:00,31.27,31.3,31.23,31.3,12800.0,21.193,21.2133,21.1659,21.2133,12800.0
2005-05-04 12:20:00,31.28,31.32,31.28,31.29,79600.0,21.1998,21.2269,21.1998,21.2066,79600.0
2005-05-04 12:25:00,31.3,31.3,31.28,31.29,6600.0,21.2133,21.2133,21.1998,21.2066,6600.0
2005-05-04 12:30:00,31.29,31.3,31.28,31.29,27800.0,21.2066,21.2133,21.1998,21.2066,27800.0
2005-05-04 12:35:00,31.29,31.3,31.28,31.29,18400.0,21.2066,21.2133,21.1998,21.2066,18400.0
2005-05-04 12:40:00,31.29,31.33,31.29,31.32,17200.0,21.2066,21.2337,21.2066,21.2269,17200.0
2005-05-04 12:45:00,31.32,31.33,31.32,31.32,9000.0,21.2269,21.2337,21.2269,21.2269,9000.0
2005-05-04 12:50:00,31.32,31.33,31.32,31.33,7000.0,21.2269,21.2337,21.2269,21.2337,7000.0
2005-05-04 12:55:00,31.32,31.33,31.31,31.32,16200.0,21.2269,21.2337,21.2201,21.2269,16200.0
2005-05-04 13:00:00,31.32,31.32,31.3,31.3,40000.0,21.2269,21.2269,21.2133,21.2133,40000.0
2005-05-04 13:05:00,31.3,31.3,31.27,31.3,23200.0,21.2133,21.2133,21.193,21.2133,23200.0
2005-05-04 13:10:00,31.3,31.31,31.29,31.31,30600.0,21.2133,21.2201,21.2066,21.2201,30600.0
2005-05-04 13:15:00,31.31,31.33,31.27,31.27,28000.0,21.2201,21.2337,21.193,21.193,28000.0
2005-05-04 13:20:00,31.25,31.28,31.25,31.27,20400.0,21.1794,21.1998,21.1794,21.193,20400.0
2005-05-04 13:25:00,31.27,31.27,31.24,31.25,26200.0,21.193,21.193,21.1727,21.1794,26200.0
2005-05-04 13:30:00,31.25,31.27,31.16,31.18,39600.0,21.1794,21.193,21.1184,21.132,39600.0
2005-05-04 13:35:00,31.18,31.23,31.18,31.22,30000.0,21.132,21.1659,21.132,21.1591,30000.0
2005-05-04 13:40:00,31.22,31.25,31.22,31.25,20800.0,21.1591,21.1794,21.1591,21.1794,20800.0
2005-05-04 13:45:00,31.27,31.28,31.25,31.28,12600.0,21.193,21.1998,21.1794,21.1998,12600.0
2005-05-04 13:50:00,31.28,31.34,31.28,31.34,52000.0,21.1998,21.2404,21.1998,21.2404,52000.0
2005-05-04 13:55:00,31.34,31.36,31.32,31.32,38000.0,21.2404,21.254,21.2269,21.2269,38000.0
2005-05-04 14:00:00,31.32,31.36,31.29,31.29,39800.0,21.2269,21.254,21.2066,21.2066,39800.0
2005-05-04 14:05:00,31.3,31.33,31.3,31.3,39000.0,21.2133,21.2337,21.2133,21.2133,39000.0
2005-05-04 14:10:00,31.3,31.33,31.28,31.31,40000.0,21.2133,21.2337,21.1998,21.2201,40000.0
2005-05-04 14:15:00,31.3,31.32,31.28,31.28,25800.0,21.2133,21.2269,21.1998,21.1998,25800.0
2005-05-04 14:20:00,31.28,31.28,31.22,31.22,71800.0,21.1998,21.1998,21.1591,21.1591,71800.0
2005-05-04 14:25:00,31.22,31.25,31.22,31.22,31200.0,21.1591,21.1794,21.1591,21.1591,31200.0
2005-05-04 14:30:00,31.21,31.25,31.21,31.25,17000.0,21.1523,21.1794,21.1523,21.1794,17000.0
2005-05-04 14:35:00,31.24,31.24,31.21,31.24,18800.0,21.1727,21.1727,21.1523,21.1727,18800.0
2005-05-04 14:40:00,31.25,31.28,31.24,31.25,40000.0,21.1794,21.1998,21.1727,21.1794,40000.0
2005-05-04 14:45:00,31.24,31.27,31.22,31.25,97200.0,21.1727,21.193,21.1591,21.1794,97200.0
2005-05-04 14:50:00,31.25,31.31,31.25,31.31,68600.0,21.1794,21.2201,21.1794,21.2201,68600.0
2005-05-04 14:55:00,31.31,31.36,31.3,31.36,36000.0,21.2201,21.254,21.2133,21.254,36000.0
2005-05-04 15:00:00,31.36,31.36,31.3,31.3,29600.0,21.254,21.254,21.2133,21.2133,29600.0
2005-05-04 15:05:00,31.3,31.36,31.3,31.36,15800.0,21.2133,21.254,21.2133,21.254,15800.0
2005-05-04 15:10:00,31.36,31.42,31.35,31.4,37800.0,21.254,21.2947,21.2472,21.2811,37800.0
2005-05-04 15:15:00,31.4,31.46,31.4,31.45,63200.0,21.2811,21.3218,21.2811,21.315,63200.0
2005-05-04 15:20:00,31.45,31.46,31.4,31.4,196000.0,21.315,21.3218,21.2811,21.2811,196000.0
2005-05-04 15:25:00,31.39,31.43,31.39,31.43,31000.0,21.2743,21.3014,21.2743,21.3014,31000.0
2005-05-04 15:30:00,31.43,31.44,31.39,31.39,35600.0,21.3014,21.3082,21.2743,21.2743,35600.0
2005-05-04 15:35:00,31.39,31.41,31.39,31.4,29800.0,21.2743,21.2879,21.2743,21.2811,29800.0
2005-05-04 15:40:00,31.41,31.42,31.4,31.41,129200.0,21.2879,21.2947,21.2811,21.2879,129200.0
2005-05-04 15:45:00,31.41,31.41,31.35,31.35,90000.0,21.2879,21.2879,21.2472,21.2472,90000.0
2005-05-04 15:50:00,31.35,31.37,31.35,31.36,89200.0,21.2472,21.2608,21.2472,21.254,89200.0
2005-05-04 15:55:00,31.36,31.36,31.34,31.35,95400.0,21.254,21.254,21.2404,21.2472,95400.0
2005-05-05 09:30:00,31.38,31.38,31.33,31.33,25000.0,21.2675,21.2675,21.2337,21.2337,25000.0
2005-05-05 09:35:00,31.33,31.39,31.3,31.35,12000.0,21.2337,21.2743,21.2133,21.2472,12000.0
2005-05-05 09:40:00,31.35,31.41,31.34,31.37,23200.0,21.2472,21.2879,21.2404,21.2608,23200.0
2005-05-05 09:45:00,31.38,31.38,31.32,31.33,24200.0,21.2675,21.2675,21.2269,21.2337,24200.0
2005-05-05 09:50:00,31.35,31.36,31.34,31.36,12400.0,21.2472,21.254,21.2404,21.254,12400.0
2005-05-05 09:55:00,31.38,31.5,31.38,31.5,46800.0,21.2675,21.3489,21.2675,21.3489,46800.0
2005-05-05 10:00:00,31.53,31.64,31.51,31.61,70800.0,21.3692,21.4438,21.3557,21.4234,70800.0
2005-05-05 10:05:00,31.57,31.58,31.5,31.53,24000.0,21.3963,21.4031,21.3489,21.3692,24000.0
2005-05-05 10:10:00,31.5,31.54,31.48,31.49,63800.0,21.3489,21.376,21.3353,21.3421,63800.0
2005-05-05 10:15:00,31.49,31.5,31.49,31.5,20800.0,21.3421,21.3489,21.3421,21.3489,20800.0
2005-05-05 10:20:00,31.5,31.5,31.49,31.5,25800.0,21.3489,21.3489,21.3421,21.3489,25800.0
2005-05-05 10:25:00,31.5,31.5,31.45,31.45,28800.0,21.3489,21.3489,21.315,21.315,28800.0
2005-05-05 10:30:00,31.45,31.5,31.4,31.5,31400.0,21.315,21.3489,21.2811,21.3489,31400.0
2005-05-05 10:35:00,31.41,31.43,31.4,31.43,27200.0,21.2879,21.3014,21.2811,21.3014,27200.0
2005-05-05 10:40:00,31.43,31.45,31.43,31.45,6400.0,21.3014,21.315,21.3014,21.315,6400.0
2005-05-05 10:45:00,31.47,31.47,31.45,31.45,11800.0,21.3285,21.3285,21.315,21.315,11800.0
2005-05-05 10:50:00,31.45,31.45,31.44,31.45,5600.0,21.315,21.315,21.3082,21.315,5600.0
2005-05-05 10:55:00,31.43,31.47,31.43,31.46,12000.0,21.3014,21.3285,21.3014,21.3218,12000.0
2005-05-05 11:00:00,31.45,31.45,31.44,31.44,6200.0,21.315,21.315,21.3082,21.3082,6200.0
2005-05-05 11:05:00,31.45,31.49,31.45,31.49,18000.0,21.315,21.3421,21.315,21.3421,18000.0
2005-05-05 11:10:00,31.49,31.56,31.48,31.55,46000.0,21.3421,21.3895,21.3353,21.3828,46000.0
2005-05-05 11:15:00,31.55,31.55,31.51,31.51,19400.0,21.3828,21.3828,21.3557,21.3557,19400.0
2005-05-05 11:20:00,31.51,31.51,31.5,31.5,9800.0,21.3557,21.3557,21.3489,21.3489,9800.0
2005-05-05 11:25:00,31.5,31.5,31.43,31.43,8400.0,21.3489,21.3489,21.3014,21.3014,8400.0
2005-05-05 11:30:00,31.43,31.46,31.43,31.46,9600.0,21.3014,21.3218,21.3014,21.3218,9600.0
2005-05-05 11:35:00,31.47,31.47,31.46,31.47,7600.0,21.3285,21.3285,21.3218,21.3285,7600.0
2005-05-05 11:40:00,31.47,31.47,31.46,31.46,5400.0,21.3285,21.3285,21.3218,21.3218,5400.0
2005-05-05 11:45:00,31.49,31.52,31.47,31.52,27800.0,21.3421,21.3624,21.3285,21.3624,27800.0
2005-05-05 11:50:00,31.52,31.61,31.52,31.56,26400.0,21.3624,21.4234,21.3624,21.3895,26400.0
2005-05-05 11:55:00,31.55,31.56,31.54,31.55,11000.0,21.3828,21.3895,21.376,21.3828,11000.0
2005-05-05 12:00:00,31.56,31.57,31.54,31.54,22000.0,21.3895,21.3963,21.376,21.376,22000.0
2005-05-05 12:05:00,31.55,31.57,31.54,31.55,13000.0,21.3828,21.3963,21.376,21.3828,13000.0
2005-05-05 12:10:00,31.55,31.56,31.55,31.56,8600.0,21.3828,21.3895,21.3828,21.3895,8600.0
2005-05-05 12:15:00,31.56,31.57,31.55,31.57,12600.0,21.3895,21.3963,21.3828,21.3963,12600.0
2005-05-05 12:20:00,31.57,31.6,31.56,31.6,22200.0,21.3963,21.4167,21.3895,21.4167,22200.0
2005-05-05 12:25:00,31.59,31.59,31.57,31.57,6600.0,21.4099,21.4099,21.3963,21.3963,6600.0
2005-05-05 12:30:00,31.58,31.59,31.57,31.59,10200.0,21.4031,21.4099,21.3963,21.4099,10200.0
2005-05-05 12:35:00,31.57,31.58,31.48,31.48,33400.0,21.3963,21.4031,21.3353,21.3353,33400.0
2005-05-05 12:40:00,31.47,31.47,31.42,31.44,32600.0,21.3285,21.3285,21.2947,21.3082,32600.0
2005-05-05 12:45:00,31.45,31.47,31.4,31.41,99400.0,21.315,21.3285,21.2811,21.2879,99400.0
2005-05-05 12:50:00,31.4,31.47,31.4,31.47,24400.0,21.2811,21.3285,21.2811,21.3285,24400.0
2005-05-05 12:55:00,31.47,31.47,31.42,31.42,30200.0,21.3285,21.3285,21.2947,21.2947,30200.0
2005-05-05 13:00:00,31.36,31.38,31.23,31.26,93800.0,21.254,21.2675,21.1659,21.1862,93800.0
2005-05-05 13:05:00,31.26,31.33,31.25,31.33,25000.0,21.1862,21.2337,21.1794,21.2337,25000.0
2005-05-05 13:10:00,31.33,31.33,31.25,31.28,15800.0,21.2337,21.2337,21.1794,21.1998,15800.0
2005-05-05 13:15:00,31.27,31.28,31.23,31.23,16400.0,21.193,21.1998,21.1659,21.1659,16400.0
2005-05-05 13:20:00,31.21,31.25,31.21,31.23,43200.0,21.1523,21.1794,21.1523,21.1659,43200.0
2005-05-05 13:25:00,31.22,31.3,31.22,31.29,32000.0,21.1591,21.2133,21.1591,21.2066,32000.0
2005-05-05 13:30:00,31.29,31.33,31.25,31.33,32800.0,21.2066,21.2337,21.1794,21.2337,32800.0
2005-05-05 13:35:00,31.32,31.43,31.32,31.41,46200.0,21.2269,21.3014,21.2269,21.2879,46200.0
2005-05-05 13:40:00,31.41,31.44,31.4,31.44,39400.0,21.2879,21.3082,21.2811,21.3082,39400.0
2005-05-05 13:45:00,31.43,31.43,31.3,31.38,34600.0,21.3014,21.3014,21.2133,21.2675,34600.0
2005-05-05 13:50:00,31.39,31.4,31.3,31.34,25800.0,21.2743,21.2811,21.2133,21.2404,25800.0
2005-05-05 13:55:00,31.36,31.36,31.33,31.35,19200.0,21.254,21.254,21.2337,21.2472,19200.0
2005-05-05 14:00:00,31.35,31.36,31.34,31.34,15000.0,21.2472,21.254,21.2404,21.2404,15000.0
2005-05-05 14:05:00,31.34,31.37,31.34,31.37,14000.0,21.2404,21.2608,21.2404,21.2608,14000.0
2005-05-05 14:10:00,31.36,31.39,31.35,31.37,30000.0,21.254,21.2743,21.2472,21.2608,30000.0
2005-05-05 14:15:00,31.37,31.4,31.36,31.37,8800.0,21.2608,21.2811,21.254,21.2608,8800.0
2005-05-05 14:20:00,31.39,31.42,31.39,31.41,16200.0,21.2743,21.2947,21.2743,21.2879,16200.0
2005-05-05 14:25:00,31.4,31.4,31.35,31.38,22600.0,21.2811,21.2811,21.2472,21.2675,22600.0
2005-05-05 14:30:00,31.38,31.42,31.38,31.42,62600.0,21.2675,21.2947,21.2675,21.2947,62600.0
2005-05-05 14:35:00,31.41,31.41,31.38,31.38,18600.0,21.2879,21.2879,21.2675,21.2675,18600.0
2005-05-05 14:40:00,31.38,31.41,31.38,31.38,37000.0,21.2675,21.2879,21.2675,21.2675,37000.0
2005-05-05 14:45:00,31.38,31.43,31.37,31.42,48000.0,21.2675,21.3014,21.2608,21.2947,48000.0
2005-05-05 14:50:00,31.42,31.42,31.36,31.38,26200.0,21.2947,21.2947,21.254,21.2675,26200.0
2005-05-05 14:55:00,31.38,31.39,31.33,31.33,91400.0,21.2675,21.2743,21.2337,21.2337,91400.0
2005-05-05 15:00:00,31.33,31.39,31.32,31.36,75600.0,21.2337,21.2743,21.2269,21.254,75600.0
2005-05-05 15:05:00,31.36,31.43,31.36,31.43,20200.0,21.254,21.3014,21.254,21.3014,20200.0
2005-05-05 15:10:00,31.42,31.49,31.39,31.48,47800.0,21.2947,21.3421,21.2743,21.3353,47800.0
2005-05-05 15:15:00,31.46,31.46,31.4,31.42,26000.0,21.3218,21.3218,21.2811,21.2947,26000.0
2005-05-05 15:20:00,31.43,31.47,31.43,31.44,49600.0,21.3014,21.3285,21.3014,21.3082,49600.0
2005-05-05 15:25:00,31.43,31.43,31.38,31.39,25600.0,21.3014,21.3014,21.2675,21.2743,25600.0
2005-05-05 15:30:00,31.38,31.47,31.38,31.47,65400.0,21.2675,21.3285,21.2675,21.3285,65400.0
2005-05-05 15:35:00,31.49,31.5,31.47,31.48,54000.0,21.3421,21.3489,21.3285,21.3353,54000.0
2005-05-05 15:40:00,31.48,31.5,31.46,31.47,64600.0,21.3353,21.3489,21.3218,21.3285,64600.0
2005-05-05 15:45:00,31.47,31.48,31.45,31.46,19600.0,21.3285,21.3353,21.315,21.3218,19600.0
2005-05-05 15:50:00,31.46,31.46,31.41,31.42,93400.0,21.3218,21.3218,21.2879,21.2947,93400.0
2005-05-05 15:55:00,31.42,31.45,31.42,31.45,29800.0,21.2947,21.315,21.2947,21.315,29800.0
2005-05-06 09:30:00,31.58,31.68,31.57,31.68,83600.0,21.4031,21.4709,21.3963,21.4709,83600.0
2005-05-06 09:35:00,31.68,31.7,31.6,31.67,66400.0,21.4709,21.4844,21.4167,21.4641,66400.0
2005-05-06 09:40:00,31.69,31.7,31.6,31.63,48000.0,21.4776,21.4844,21.4167,21.437,48000.0
2005-05-06 09:45:00,31.63,31.68,31.6,31.63,22400.0,21.437,21.4709,21.4167,21.437,22400.0
2005-05-06 09:50:00,31.65,31.7,31.64,31.64,27400.0,21.4505,21.4844,21.4438,21.4438,27400.0
2005-05-06 09:55:00,31.65,31.68,31.57,31.68,17800.0,21.4505,21.4709,21.3963,21.4709,17800.0
2005-05-06 10:00:00,31.67,31.7,31.56,31.65,42000.0,21.4641,21.4844,21.3895,21.4505,42000.0
2005-05-06 10:05:00,31.65,31.79,31.65,31.65,33800.0,21.4505,21.5454,21.4505,21.4505,33800.0
2005-05-06 10:10:00,31.65,31.66,31.58,31.61,25200.0,21.4505,21.4573,21.4031,21.4234,25200.0
2005-05-06 10:15:00,31.61,31.63,31.59,31.6,32000.0,21.4234,21.437,21.4099,21.4167,32000.0
2005-05-06 10:20:00,31.6,31.66,31.6,31.65,24600.0,21.4167,21.4573,21.4167,21.4505,24600.0
2005-05-06 10:25:00,31.64,31.65,31.6,31.65,22600.0,21.4438,21.4505,21.4167,21.4505,22600.0
2005-05-06 10:30:00,31.64,31.66,31.61,31.61,27200.0,21.4438,21.4573,21.4234,21.4234,27200.0
2005-05-06 10:35:00,31.65,31.65,31.64,31.64,47800.0,21.4505,21.4505,21.4438,21.4438,47800.0
2005-05-06 10:40:00,31.65,31.67,31.64,31.65,32400.0,21.4505,21.4641,21.4438,21.4505,32400.0
2005-05-06 10:45:00,31.65,31.65,31.6,31.6,24200.0,21.4505,21.4505,21.4167,21.4167,24200.0
2005-05-06 10:50:00,31.6,31.63,31.55,31.63,28000.0,21.4167,21.437,21.3828,21.437,28000.0
2005-05-06 10:55:00,31.63,31.65,31.62,31.63,7400.0,21.437,21.4505,21.4302,21.437,7400.0
2005-05-06 11:00:00,31.65,31.65,31.59,31.64,27600.0,21.4505,21.4505,21.4099,21.4438,27600.0
2005-05-06 11:05:00,31.64,31.64,31.57,31.59,8600.0,21.4438,21.4438,21.3963,21.4099,8600.0
2005-05-06 11:10:00,31.59,31.6,31.58,31.6,13000.0,21.4099,21.4167,21.4031,21.4167,13000.0
2005-05-06 11:15:00,31.6,31.6,31.53,31.57,10600.0,21.4167,21.4167,21.3692,21.3963,10600.0
2005-05-06 11:20:00,31.58,31.61,31.57,31.6,20600.0,21.4031,21.4234,21.3963,21.4167,20600.0
2005-05-06 11:25:00,31.61,31.61,31.55,31.58,8000.0,21.4234,21.4234,21.3828,21.4031,8000.0
2005-05-06 11:30:00,31.56,31.63,31.53,31.63,35800.0,21.3895,21.437,21.3692,21.437,35800.0
2005-05-06 11:35:00,31.63,31.65,31.61,31.65,29200.0,21.437,21.4505,21.4234,21.4505,29200.0
2005-05-06 11:40:00,31.65,31.65,31.62,31.62,28000.0,21.4505,21.4505,21.4302,21.4302,28000.0
2005-05-06 11:45:00,31.62,31.62,31.56,31.56,12200.0,21.4302,21.4302,21.3895,21.3895,12200.0
2005-05-06 11:50:00,31.57,31.58,31.52,31.52,11600.0,21.3963,21.4031,21.3624,21.3624,11600.0
2005-05-06 11:55:00,31.52,31.56,31.47,31.51,12800.0,21.3624,21.3895,21.3285,21.3557,12800.0
2005-05-06 12:00:00,31.5,31.5,31.44,31.45,18600.0,21.3489,21.3489,21.3082,21.315,18600.0
2005-05-06 12:05:00,31.45,31.5,31.43,31.43,30400.0,21.315,21.3489,21.3014,21.3014,30400.0
2005-05-06 12:10:00,31.43,31.43,31.34,31.38,31600.0,21.3014,21.3014,21.2404,21.2675,31600.0
2005-05-06 12:15:00,31.36,31.4,31.36,31.38,15800.0,21.254,21.2811,21.254,21.2675,15800.0
2005-05-06 12:20:00,31.39,31.45,31.39,31.4,13000.0,21.2743,21.315,21.2743,21.2811,13000.0
2005-05-06 12:25:00,31.45,31.52,31.45,31.5,13400.0,21.315,21.3624,21.315,21.3489,13400.0
2005-05-06 12:30:00,31.52,31.52,31.5,31.52,49200.0,21.3624,21.3624,21.3489,21.3624,49200.0
2005-05-06 12:35:00,31.53,31.56,31.46,31.46,25400.0,21.3692,21.3895,21.3218,21.3218,25400.0
2005-05-06 12:40:00,31.45,31.45,31.4,31.43,9200.0,21.315,21.315,21.2811,21.3014,9200.0
2005-05-06 12:45:00,31.43,31.43,31.36,31.36,16000.0,21.3014,21.3014,21.254,21.254,16000.0
2005-05-06 12:50:00,31.38,31.38,31.36,31.38,38000.0,21.2675,21.2675,21.254,21.2675,38000.0
2005-05-06 12:55:00,31.38,31.39,31.36,31.38,42200.0,21.2675,21.2743,21.254,21.2675,42200.0
2005-05-06 13:00:00,31.38,31.43,31.38,31.42,22800.0,21.2675,21.3014,21.2675,21.2947,22800.0
2005-05-06 13:05:00,31.4,31.43,31.4,31.43,22800.0,21.2811,21.3014,21.2811,21.3014,22800.0
2005-05-06 13:10:00,31.43,31.45,31.42,31.43,14200.0,21.3014,21.315,21.2947,21.3014,14200.0
2005-05-06 13:15:00,31.43,31.45,31.42,31.45,14200.0,21.3014,21.315,21.2947,21.315,14200.0
2005-05-06 13:20:00,31.45,31.45,31.43,31.43,5400.0,21.315,21.315,21.3014,21.3014,5400.0
2005-05-06 13:25:00,31.45,31.54,31.45,31.52,22800.0,21.315,21.376,21.315,21.3624,22800.0
2005-05-06 13:30:00,31.53,31.53,31.48,31.48,11200.0,21.3692,21.3692,21.3353,21.3353,11200.0
2005-05-06 13:35:00,31.48,31.53,31.45,31.53,13000.0,21.3353,21.3692,21.315,21.3692,13000.0
2005-05-06 13:40:00,31.53,31.53,31.45,31.45,18800.0,21.3692,21.3692,21.315,21.315,18800.0
2005-05-06 13:45:00,31.46,31.47,31.43,31.43,20200.0,21.3218,21.3285,21.3014,21.3014,20200.0
2005-05-06 13:50:00,31.38,31.45,31.38,31.45,21000.0,21.2675,21.315,21.2675,21.315,21000.0
2005-05-06 13:55:00,31.48,31.48,31.42,31.43,35600.0,21.3353,21.3353,21.2947,21.3014,35600.0
2005-05-06 14:00:00,31.44,31.5,31.42,31.5,24200.0,21.3082,21.3489,21.2947,21.3489,24200.0
2005-05-06 14:05:00,31.5,31.55,31.5,31.55,19800.0,21.3489,21.3828,21.3489,21.3828,19800.0
2005-05-06 14:10:00,31.54,31.54,31.5,31.52,25000.0,21.376,21.376,21.3489,21.3624,25000.0
2005-05-06 14:15:00,31.52,31.57,31.51,31.53,35200.0,21.3624,21.3963,21.3557,21.3692,35200.0
2005-05-06 14:20:00,31.53,31.54,31.45,31.45,15600.0,21.3692,21.376,21.315,21.315,15600.0
2005-05-06 14:25:00,31.46,31.48,31.42,31.45,16400.0,21.3218,21.3353,21.2947,21.315,16400.0
2005-05-06 14:30:00,31.44,31.44,31.41,31.43,12800.0,21.3082,21.3082,21.2879,21.3014,12800.0
2005-05-06 14:35:00,31.42,31.45,31.39,31.39,12400.0,21.2947,21.315,21.2743,21.2743,12400.0
2005-05-06 14:40:00,31.41,31.42,31.38,31.38,21400.0,21.2879,21.2947,21.2675,21.2675,21400.0
2005-05-06 14:45:00,31.38,31.42,31.36,31.41,13200.0,21.2675,21.2947,21.254,21.2879,13200.0
2005-05-06 14:50:00,31.41,31.43,31.39,31.42,30000.0,21.2879,21.3014,21.2743,21.2947,30000.0
2005-05-06 14:55:00,31.43,31.47,31.43,31.47,23400.0,21.3014,21.3285,21.3014,21.3285,23400.0
2005-05-06 15:00:00,31.47,31.5,31.45,31.45,28400.0,21.3285,21.3489,21.315,21.315,28400.0
2005-05-06 15:05:00,31.44,31.45,31.39,31.42,27800.0,21.3082,21.315,21.2743,21.2947,27800.0
2005-05-06 15:10:00,31.42,31.43,31.41,31.42,15800.0,21.2947,21.3014,21.2879,21.2947,15800.0
2005-05-06 15:15:00,31.43,31.45,31.4,31.45,16800.0,21.3014,21.315,21.2811,21.315,16800.0
2005-05-06 15:20:00,31.44,31.44,31.43,31.44,10800.0,21.3082,21.3082,21.3014,21.3082,10800.0
2005-05-06 15:25:00,31.43,31.43,31.38,31.38,26400.0,21.3014,21.3014,21.2675,21.2675,26400.0
2005-05-06 15:30:00,31.39,31.42,31.38,31.42,25800.0,21.2743,21.2947,21.2675,21.2947,25800.0
2005-05-06 15:35:00,31.42,31.42,31.38,31.4,27400.0,21.2947,21.2947,21.2675,21.2811,27400.0
2005-05-06 15:40:00,31.4,31.41,31.38,31.38,26200.0,21.2811,21.2879,21.2675,21.2675,26200.0
2005-05-06 15:45:00,31.38,31.41,31.36,31.41,45200.0,21.2675,21.2879,21.254,21.2879,45200.0
2005-05-06 15:50:00,31.41,31.42,31.35,31.35,60000.0,21.2879,21.2947,21.2472,21.2472,60000.0
2005-05-06 15:55:00,31.36,31.38,31.29,31.32,80600.0,21.254,21.2675,21.2066,21.2269,80600.0
2005-05-09 09:30:00,31.35,31.38,31.25,31.29,54800.0,21.2472,21.2675,21.1794,21.2066,54800.0
2005-05-09 09:35:00,31.25,31.29,31.24,31.29,27200.0,21.1794,21.2066,21.1727,21.2066,27200.0
2005-05-09 09:40:00,31.29,31.33,31.24,31.24,24800.0,21.2066,21.2337,21.1727,21.1727,24800.0
2005-05-09 09:45:00,31.26,31.33,31.26,31.27,28400.0,21.1862,21.2337,21.1862,21.193,28400.0
2005-05-09 09:50:00,31.27,31.29,31.25,31.28,23800.0,21.193,21.2066,21.1794,21.1998,23800.0
2005-05-09 09:55:00,31.28,31.32,31.25,31.28,21600.0,21.1998,21.2269,21.1794,21.1998,21600.0
2005-05-09 10:00:00,31.29,31.33,31.25,31.28,35600.0,21.2066,21.2337,21.1794,21.1998,35600.0
2005-05-09 10:05:00,31.28,31.3,31.27,31.27,14200.0,21.1998,21.2133,21.193,21.193,14200.0
2005-05-09 10:10:00,31.27,31.27,31.18,31.21,85800.0,21.193,21.193,21.132,21.1523,85800.0
2005-05-09 10:15:00,31.21,31.21,31.05,31.11,52200.0,21.1523,21.1523,21.0439,21.0846,52200.0
2005-05-09 10:20:00,31.11,31.18,31.11,31.18,87000.0,21.0846,21.132,21.0846,21.132,87000.0
2005-05-09 10:25:00,31.18,31.2,31.15,31.15,30800.0,21.132,21.1456,21.1117,21.1117,30800.0
2005-05-09 10:30:00,31.15,31.15,31.09,31.14,21800.0,21.1117,21.1117,21.071,21.1049,21800.0
2005-05-09 10:35:00,31.16,31.18,31.14,31.17,39600.0,21.1184,21.132,21.1049,21.1252,39600.0
2005-05-09 10:40:00,31.15,31.2,31.11,31.11,37600.0,21.1117,21.1456,21.0846,21.0846,37600.0
2005-05-09 10:45:00,31.11,31.11,31.08,31.1,48400.0,21.0846,21.0846,21.0642,21.0778,48400.0
2005-05-09 10:50:00,31.08,31.09,31.07,31.08,55800.0,21.0642,21.071,21.0574,21.0642,55800.0
2005-05-09 10:55:00,31.08,31.09,31.04,31.05,44600.0,21.0642,21.071,21.0371,21.0439,44600.0
2005-05-09 11:00:00,31.05,31.05,31.02,31.05,31000.0,21.0439,21.0439,21.0236,21.0439,31000.0
2005-05-09 11:05:00,31.05,31.05,31.03,31.03,29000.0,21.0439,21.0439,21.0303,21.0303,29000.0
2005-05-09 11:10:00,31.03,31.07,31.02,31.06,39000.0,21.0303,21.0574,21.0236,21.0507,39000.0
2005-05-09 11:15:00,31.06,31.07,31.05,31.07,23600.0,21.0507,21.0574,21.0439,21.0574,23600.0
2005-05-09 11:20:00,31.07,31.11,31.06,31.09,38600.0,21.0574,21.0846,21.0507,21.071,38600.0
2005-05-09 11:25:00,31.08,31.12,31.08,31.11,45800.0,21.0642,21.0913,21.0642,21.0846,45800.0
2005-05-09 11:30:00,31.11,31.18,31.11,31.18,41000.0,21.0846,21.132,21.0846,21.132,41000.0
2005-05-09 11:35:00,31.18,31.23,31.17,31.2,45600.0,21.132,21.1659,21.1252,21.1456,45600.0
2005-05-09 11:40:00,31.19,31.23,31.18,31.19,19800.0,21.1388,21.1659,21.132,21.1388,19800.0
2005-05-09 11:45:00,31.18,31.18,31.16,31.16,5800.0,21.132,21.132,21.1184,21.1184,5800.0
2005-05-09 11:50:00,31.16,31.16,31.11,31.11,20000.0,21.1184,21.1184,21.0846,21.0846,20000.0
2005-05-09 11:55:00,31.11,31.16,31.11,31.15,9600.0,21.0846,21.1184,21.0846,21.1117,9600.0
2005-05-09 12:00:00,31.14,31.14,31.1,31.14,17800.0,21.1049,21.1049,21.0778,21.1049,17800.0
2005-05-09 12:05:00,31.17,31.25,31.15,31.22,26800.0,21.1252,21.1794,21.1117,21.1591,26800.0
2005-05-09 12:10:00,31.22,31.27,31.22,31.24,53200.0,21.1591,21.193,21.1591,21.1727,53200.0
2005-05-09 12:15:00,31.25,31.25,31.21,31.21,41000.0,21.1794,21.1794,21.1523,21.1523,41000.0
2005-05-09 12:20:00,31.2,31.22,31.2,31.21,24800.0,21.1456,21.1591,21.1456,21.1523,24800.0
2005-05-09 12:25:00,31.21,31.25,31.21,31.25,7200.0,21.1523,21.1794,21.1523,21.1794,7200.0
2005-05-09 12:30:00,31.24,31.29,31.24,31.27,20200.0,21.1727,21.2066,21.1727,21.193,20200.0
2005-05-09 12:35:00,31.27,31.27,31.24,31.24,10000.0,21.193,21.193,21.1727,21.1727,10000.0
2005-05-09 12:40:00,31.24,31.24,31.21,31.22,8800.0,21.1727,21.1727,21.1523,21.1591,8800.0
2005-05-09 12:45:00,31.22,31.29,31.22,31.29,15400.0,21.1591,21.2066,21.1591,21.2066,15400.0
2005-05-09 12:50:00,31.28,31.28,31.27,31.27,9000.0,21.1998,21.1998,21.193,21.193,9000.0
2005-05-09 12:55:00,31.27,31.29,31.25,31.25,14400.0,21.193,21.2066,21.1794,21.1794,14400.0
2005-05-09 13:00:00,31.25,31.25,31.24,31.25,12200.0,21.1794,21.1794,21.1727,21.1794,12200.0
2005-05-09 13:05:00,31.25,31.25,31.22,31.22,13400.0,21.1794,21.1794,21.1591,21.1591,13400.0
2005-05-09 13:10:00,31.22,31.22,31.21,31.21,13400.0,21.1591,21.1591,21.1523,21.1523,13400.0
2005-05-09 13:15:00,31.22,31.23,31.2,31.22,11800.0,21.1591,21.1659,21.1456,21.1591,11800.0
2005-05-09 13:20:00,31.22,31.22,31.2,31.2,5000.0,21.1591,21.1591,21.1456,21.1456,5000.0
2005-05-09 13:25:00,31.2,31.23,31.2,31.22,19600.0,21.1456,21.1659,21.1456,21.1591,19600.0
2005-05-09 13:30:00,31.22,31.23,31.22,31.22,17600.0,21.1591,21.1659,21.1591,21.1591,17600.0
2005-05-09 13:35:00,31.22,31.22,31.22,31.22,4000.0,21.1591,21.1591,21.1591,21.1591,4000.0
2005-05-09 13:40:00,31.23,31.27,31.23,31.27,36800.0,21.1659,21.193,21.1659,21.193,36800.0
2005-05-09 13:45:00,31.27,31.32,31.27,31.29,6800.0,21.193,21.2269,21.193,21.2066,6800.0
2005-05-09 13:50:00,31.29,31.3,31.28,31.29,12600.0,21.2066,21.2133,21.1998,21.2066,12600.0
2005-05-09 13:55:00,31.29,31.34,31.29,31.29,94000.0,21.2066,21.2404,21.2066,21.2066,94000.0
2005-05-09 14:00:00,31.29,31.29,31.24,31.25,83600.0,21.2066,21.2066,21.1727,21.1794,83600.0
2005-05-09 14:05:00,31.25,31.27,31.23,31.24,25800.0,21.1794,21.193,21.1659,21.1727,25800.0
2005-05-09 14:10:00,31.24,31.25,31.24,31.25,23800.0,21.1727,21.1794,21.1727,21.1794,23800.0
2005-05-09 14:15:00,31.25,31.3,31.25,31.3,25600.0,21.1794,21.2133,21.1794,21.2133,25600.0
2005-05-09 14:20:00,31.3,31.31,31.27,31.27,29800.0,21.2133,21.2201,21.193,21.193,29800.0
2005-05-09 14:25:00,31.27,31.27,31.23,31.24,49000.0,21.193,21.193,21.1659,21.1727,49000.0
2005-05-09 14:30:00,31.24,31.24,31.18,31.22,34400.0,21.1727,21.1727,21.132,21.1591,34400.0
2005-05-09 14:35:00,31.22,31.23,31.21,31.23,21600.0,21.1591,21.1659,21.1523,21.1659,21600.0
2005-05-09 14:40:00,31.24,31.25,31.22,31.23,23800.0,21.1727,21.1794,21.1591,21.1659,23800.0
2005-05-09 14:45:00,31.24,31.27,31.24,31.27,23200.0,21.1727,21.193,21.1727,21.193,23200.0
2005-05-09 14:50:00,31.27,31.28,31.25,31.28,13000.0,21.193,21.1998,21.1794,21.1998,13000.0
2005-05-09 14:55:00,31.28,31.29,31.27,31.27,12200.0,21.1998,21.2066,21.193,21.193,12200.0
2005-05-09 15:00:00,31.28,31.28,31.23,31.25,87400.0,21.1998,21.1998,21.1659,21.1794,87400.0
2005-05-09 15:05:00,31.25,31.25,31.19,31.19,21000.0,21.1794,21.1794,21.1388,21.1388,21000.0
2005-05-09 15:10:00,31.18,31.19,31.16,31.18,34000.0,21.132,21.1388,21.1184,21.132,34000.0
2005-05-09 15:15:00,31.18,31.22,31.18,31.21,8200.0,21.132,21.1591,21.132,21.1523,8200.0
2005-05-09 15:20:00,31.21,31.22,31.21,31.22,18400.0,21.1523,21.1591,21.1523,21.1591,18400.0
2005-05-09 15:25:00,31.21,31.21,31.18,31.18,24000.0,21.1523,21.1523,21.132,21.132,24000.0
2005-05-09 15:30:00,31.19,31.25,31.18,31.23,38200.0,21.1388,21.1794,21.132,21.1659,38200.0
2005-05-09 15:35:00,31.23,31.24,31.22,31.23,28400.0,21.1659,21.1727,21.1591,21.1659,28400.0
2005-05-09 15:40:00,31.23,31.26,31.23,31.26,27600.0,21.1659,21.1862,21.1659,21.1862,27600.0
2005-05-09 15:45:00,31.26,31.31,31.26,31.29,42200.0,21.1862,21.2201,21.1862,21.2066,42200.0
2005-05-09 15:50:00,31.29,31.31,31.25,31.28,74200.0,21.2066,21.2201,21.1794,21.1998,74200.0
2005-05-09 15:55:00,31.29,31.29,31.27,31.27,83000.0,21.2066,21.2066,21.193,21.193,83000.0
2005-05-10 09:30:00,31.08,31.11,31.08,31.1,44200.0,21.0642,21.0846,21.0642,21.0778,44200.0
2005-05-10 09:35:00,31.11,31.11,31.07,31.08,16600.0,21.0846,21.0846,21.0574,21.0642,16600.0
2005-05-10 09:40:00,31.07,31.08,31.0,31.03,49600.0,21.0574,21.0642,21.01,21.0303,49600.0
2005-05-10 09:45:00,31.02,31.06,31.02,31.03,23200.0,21.0236,21.0507,21.0236,21.0303,23200.0
2005-05-10 09:50:00,31.02,31.11,30.95,30.99,91800.0,21.0236,21.0846,20.9761,21.0032,91800.0
2005-05-10 09:55:00,30.99,31.02,30.99,31.0,43400.0,21.0032,21.0236,21.0032,21.01,43400.0
2005-05-10 10:00:00,31.0,31.01,30.97,30.97,37400.0,21.01,21.0168,20.9897,20.9897,37400.0
2005-05-10 10:05:00,30.96,30.96,30.92,30.95,39600.0,20.9829,20.9829,20.9558,20.9761,39600.0
2005-05-10 10:10:00,30.95,31.01,30.95,31.01,32000.0,20.9761,21.0168,20.9761,21.0168,32000.0
2005-05-10 10:15:00,30.99,31.02,30.9,30.92,44800.0,21.0032,21.0236,20.9422,20.9558,44800.0
2005-05-10 10:20:00,30.92,30.92,30.79,30.81,75000.0,20.9558,20.9558,20.8677,20.8812,75000.0
2005-05-10 10:25:00,30.83,30.93,30.82,30.93,14600.0,20.8948,20.9626,20.888,20.9626,14600.0
2005-05-10 10:30:00,30.93,30.98,30.91,30.93,31800.0,20.9626,20.9965,20.949,20.9626,31800.0
2005-05-10 10:35:00,30.95,30.95,30.83,30.85,53000.0,20.9761,20.9761,20.8948,20.9083,53000.0
2005-05-10 10:40:00,30.85,30.85,30.75,30.79,47200.0,20.9083,20.9083,20.8406,20.8677,47200.0
2005-05-10 10:45:00,30.8,30.83,30.79,30.8,21400.0,20.8745,20.8948,20.8677,20.8745,21400.0
2005-05-10 10:50:00,30.81,30.84,30.8,30.83,12800.0,20.8812,20.9016,20.8745,20.8948,12800.0
2005-05-10 10:55:00,30.83,30.86,30.83,30.84,35800.0,20.8948,20.9151,20.8948,20.9016,35800.0
2005-05-10 11:00:00,30.84,30.84,30.81,30.81,22200.0,20.9016,20.9016,20.8812,20.8812,22200.0
2005-05-10 11:05:00,30.81,30.93,30.81,30.87,18200.0,20.8812,20.9626,20.8812,20.9219,18200.0
2005-05-10 11:10:00,30.88,30.88,30.78,30.79,59200.0,20.9287,20.9287,20.8609,20.8677,59200.0
2005-05-10 11:15:00,30.78,30.82,30.78,30.8,57200.0,20.8609,20.888,20.8609,20.8745,57200.0
2005-05-10 11:20:00,30.8,30.81,30.79,30.8,29200.0,20.8745,20.8812,20.8677,20.8745,29200.0
2005-05-10 11:25:00,30.8,30.8,30.75,30.75,97400.0,20.8745,20.8745,20.8406,20.8406,97400.0
2005-05-10 11:30:00,30.74,30.81,30.74,30.78,66600.0,20.8338,20.8812,20.8338,20.8609,66600.0
2005-05-10 11:35:00,30.79,30.79,30.76,30.76,30200.0,20.8677,20.8677,20.8473,20.8473,30200.0
2005-05-10 11:40:00,30.77,30.81,30.77,30.81,15400.0,20.8541,20.8812,20.8541,20.8812,15400.0
2005-05-10 11:45:00,30.81,30.84,30.81,30.83,36400.0,20.8812,20.9016,20.8812,20.8948,36400.0
2005-05-10 11:50:00,30.83,30.83,30.78,30.79,59400.0,20.8948,20.8948,20.8609,20.8677,59400.0
2005-05-10 11:55:00,30.79,30.82,30.77,30.82,69600.0,20.8677,20.888,20.8541,20.888,69600.0
2005-05-10 12:00:00,30.83,30.84,30.78,30.81,69000.0,20.8948,20.9016,20.8609,20.8812,69000.0
2005-05-10 12:05:00,30.81,30.85,30.81,30.85,17800.0,20.8812,20.9083,20.8812,20.9083,17800.0
2005-05-10 12:10:00,30.85,30.85,30.82,30.82,33400.0,20.9083,20.9083,20.888,20.888,33400.0
2005-05-10 12:15:00,30.82,30.83,30.81,30.83,13600.0,20.888,20.8948,20.8812,20.8948,13600.0
2005-05-10 12:20:00,30.83,30.86,30.83,30.84,41000.0,20.8948,20.9151,20.8948,20.9016,41000.0
2005-05-10 12:25:00,30.83,30.86,30.82,30.86,13200.0,20.8948,20.9151,20.888,20.9151,13200.0
2005-05-10 12:30:00,30.86,30.89,30.86,30.88,23200.0,20.9151,20.9355,20.9151,20.9287,23200.0
2005-05-10 12:35:00,30.88,30.88,30.85,30.88,15200.0,20.9287,20.9287,20.9083,20.9287,15200.0
2005-05-10 12:40:00,30.87,30.89,30.87,30.89,23400.0,20.9219,20.9355,20.9219,20.9355,23400.0
2005-05-10 12:45:00,30.89,30.96,30.89,30.96,36000.0,20.9355,20.9829,20.9355,20.9829,36000.0
2005-05-10 12:50:00,30.96,31.0,30.95,30.98,30600.0,20.9829,21.01,20.9761,20.9965,30600.0
2005-05-10 12:55:00,30.97,30.97,30.9,30.93,29400.0,20.9897,20.9897,20.9422,20.9626,29400.0
2005-05-10 13:00:00,30.93,30.93,30.84,30.84,14600.0,20.9626,20.9626,20.9016,20.9016,14600.0
2005-05-10 13:05:00,30.85,30.87,30.84,30.87,14600.0,20.9083,20.9219,20.9016,20.9219,14600.0
2005-05-10 13:10:00,30.87,30.92,30.87,30.92,11600.0,20.9219,20.9558,20.9219,20.9558,11600.0
2005-05-10 13:15:00,30.91,30.93,30.9,30.91,28200.0,20.949,20.9626,20.9422,20.949,28200.0
2005-05-10 13:20:00,30.91,30.91,30.86,30.87,10200.0,20.949,20.949,20.9151,20.9219,10200.0
2005-05-10 13:25:00,30.87,30.93,30.86,30.93,40000.0,20.9219,20.9626,20.9151,20.9626,40000.0
2005-05-10 13:30:00,30.93,30.98,30.83,30.92,67000.0,20.9626,20.9965,20.8948,20.9558,67000.0
2005-05-10 13:35:00,30.9,30.92,30.83,30.86,120800.0,20.9422,20.9558,20.8948,20.9151,120800.0
2005-05-10 13:40:00,30.86,30.88,30.85,30.85,14000.0,20.9151,20.9287,20.9083,20.9083,14000.0
2005-05-10 13:45:00,30.85,30.86,30.85,30.85,15000.0,20.9083,20.9151,20.9083,20.9083,15000.0
2005-05-10 13:50:00,30.85,30.9,30.85,30.89,56000.0,20.9083,20.9422,20.9083,20.9355,56000.0
2005-05-10 13:55:00,30.89,30.92,30.88,30.92,30600.0,20.9355,20.9558,20.9287,20.9558,30600.0
2005-05-10 14:00:00,30.92,30.93,30.86,30.86,57600.0,20.9558,20.9626,20.9151,20.9151,57600.0
2005-05-10 14:05:00,30.86,30.86,30.84,30.86,27800.0,20.9151,20.9151,20.9016,20.9151,27800.0
2005-05-10 14:10:00,30.86,30.9,30.86,30.88,21600.0,20.9151,20.9422,20.9151,20.9287,21600.0
2005-05-10 14:15:00,30.88,30.91,30.86,30.86,17400.0,20.9287,20.949,20.9151,20.9151,17400.0
2005-05-10 14:20:00,30.86,30.86,30.84,30.85,34400.0,20.9151,20.9151,20.9016,20.9083,34400.0
2005-05-10 14:25:00,30.85,30.87,30.84,30.87,23800.0,20.9083,20.9219,20.9016,20.9219,23800.0
2005-05-10 14:30:00,30.87,30.9,30.87,30.88,51600.0,20.9219,20.9422,20.9219,20.9287,51600.0
2005-05-10 14:35:00,30.9,30.9,30.8,30.8,32200.0,20.9422,20.9422,20.8745,20.8745,32200.0
2005-05-10 14:40:00,30.79,30.85,30.75,30.81,71600.0,20.8677,20.9083,20.8406,20.8812,71600.0
2005-05-10 14:45:00,30.82,30.83,30.8,30.81,27000.0,20.888,20.8948,20.8745,20.8812,27000.0
2005-05-10 14:50:00,30.81,30.84,30.81,30.83,26400.0,20.8812,20.9016,20.8812,20.8948,26400.0
2005-05-10 14:55:00,30.83,30.83,30.8,30.82,21400.0,20.8948,20.8948,20.8745,20.888,21400.0
2005-05-10 15:00:00,30.81,30.81,30.79,30.81,76000.0,20.8812,20.8812,20.8677,20.8812,76000.0
2005-05-10 15:05:00,30.81,30.82,30.8,30.8,20600.0,20.8812,20.888,20.8745,20.8745,20600.0
2005-05-10 15:10:00,30.8,30.81,30.8,30.8,32800.0,20.8745,20.8812,20.8745,20.8745,32800.0
2005-05-10 15:15:00,30.8,30.81,30.79,30.81,29800.0,20.8745,20.8812,20.8677,20.8812,29800.0
2005-05-10 15:20:00,30.81,30.83,30.81,30.81,22200.0,20.8812,20.8948,20.8812,20.8812,22200.0
2005-05-10 15:25:00,30.82,30.83,30.8,30.81,32600.0,20.888,20.8948,20.8745,20.8812,32600.0
2005-05-10 15:30:00,30.81,30.81,30.77,30.79,74800.0,20.8812,20.8812,20.8541,20.8677,74800.0
2005-05-10 15:35:00,30.79,30.8,30.78,30.78,28200.0,20.8677,20.8745,20.8609,20.8609,28200.0
2005-05-10 15:40:00,30.78,30.78,30.75,30.75,40000.0,20.8609,20.8609,20.8406,20.8406,40000.0
2005-05-10 15:45:00,30.75,30.78,30.73,30.78,67400.0,20.8406,20.8609,20.827,20.8609,67400.0
2005-05-10 15:50:00,30.78,30.8,30.7,30.73,146400.0,20.8609,20.8745,20.8067,20.827,146400.0
2005-05-10 15:55:00,30.73,30.75,30.7,30.75,97400.0,20.827,20.8406,20.8067,20.8406,97400.0
2005-05-11 09:30:00,30.78,30.9,30.78,30.84,62800.0,20.8609,20.9422,20.8609,20.9016,62800.0
2005-05-11 09:35:00,30.83,30.88,30.81,30.86,43000.0,20.8948,20.9287,20.8812,20.9151,43000.0
2005-05-11 09:40:00,30.86,30.9,30.82,30.85,37400.0,20.9151,20.9422,20.888,20.9083,37400.0
2005-05-11 09:45:00,30.81,30.81,30.75,30.76,36400.0,20.8812,20.8812,20.8406,20.8473,36400.0
2005-05-11 09:50:00,30.74,30.75,30.63,30.63,159800.0,20.8338,20.8406,20.7592,20.7592,159800.0
2005-05-11 09:55:00,30.63,30.68,30.6,30.68,79400.0,20.7592,20.7931,20.7389,20.7931,79400.0
2005-05-11 10:00:00,30.68,30.75,30.64,30.74,44800.0,20.7931,20.8406,20.766,20.8338,44800.0
2005-05-11 10:05:00,30.73,30.73,30.61,30.62,41800.0,20.827,20.827,20.7457,20.7525,41800.0
2005-05-11 10:10:00,30.62,30.68,30.59,30.67,27000.0,20.7525,20.7931,20.7321,20.7864,27000.0
2005-05-11 10:15:00,30.67,30.67,30.6,30.61,27200.0,20.7864,20.7864,20.7389,20.7457,27200.0
2005-05-11 10:20:00,30.64,30.69,30.62,30.67,22600.0,20.766,20.7999,20.7525,20.7864,22600.0
2005-05-11 10:25:00,30.66,30.67,30.61,30.67,12800.0,20.7796,20.7864,20.7457,20.7864,12800.0
2005-05-11 10:30:00,30.68,30.85,30.67,30.75,62400.0,20.7931,20.9083,20.7864,20.8406,62400.0
2005-05-11 10:35:00,30.75,30.91,30.75,30.91,56800.0,20.8406,20.949,20.8406,20.949,56800.0
2005-05-11 10:40:00,30.91,30.92,30.7,30.73,59600.0,20.949,20.9558,20.8067,20.827,59600.0
2005-05-11 10:45:00,30.72,30.73,30.58,30.66,64400.0,20.8202,20.827,20.7254,20.7796,64400.0
2005-05-11 10:50:00,30.66,30.66,30.5,30.5,30600.0,20.7796,20.7796,20.6711,20.6711,30600.0
2005-05-11 10:55:00,30.51,30.51,30.43,30.5,89800.0,20.6779,20.6779,20.6237,20.6711,89800.0
2005-05-11 11:00:00,30.5,30.55,30.47,30.55,52400.0,20.6711,20.705,20.6508,20.705,52400.0
2005-05-11 11:05:00,30.55,30.55,30.47,30.53,53200.0,20.705,20.705,20.6508,20.6915,53200.0
2005-05-11 11:10:00,30.52,30.52,30.46,30.46,29000.0,20.6847,20.6847,20.644,20.644,29000.0
2005-05-11 11:15:00,30.46,30.49,30.44,30.47,64600.0,20.644,20.6644,20.6305,20.6508,64600.0
2005-05-11 11:20:00,30.48,30.5,30.45,30.48,16600.0,20.6576,20.6711,20.6372,20.6576,16600.0
2005-05-11 11:25:00,30.48,30.49,30.44,30.49,34000.0,20.6576,20.6644,20.6305,20.6644,34000.0
2005-05-11 11:30:00,30.49,30.54,30.49,30.54,53800.0,20.6644,20.6982,20.6644,20.6982,53800.0
2005-05-11 11:35:00,30.53,30.53,30.52,30.52,25400.0,20.6915,20.6915,20.6847,20.6847,25400.0
2005-05-11 11:40:00,30.52,30.57,30.52,30.56,49800.0,20.6847,20.7186,20.6847,20.7118,49800.0
2005-05-11 11:45:00,30.56,30.56,30.53,30.55,11000.0,20.7118,20.7118,20.6915,20.705,11000.0
2005-05-11 11:50:00,30.54,30.54,30.48,30.48,12400.0,20.6982,20.6982,20.6576,20.6576,12400.0
2005-05-11 11:55:00,30.49,30.5,30.48,30.48,13400.0,20.6644,20.6711,20.6576,20.6576,13400.0
2005-05-11 12:00:00,30.48,30.51,30.47,30.48,36400.0,20.6576,20.6779,20.6508,20.6576,36400.0
2005-05-11 12:05:00,30.48,30.49,30.32,30.45,104400.0,20.6576,20.6644,20.5491,20.6372,104400.0
2005-05-11 12:10:00,30.45,30.47,30.37,30.46,82200.0,20.6372,20.6508,20.583,20.644,82200.0
2005-05-11 12:15:00,30.46,30.57,30.45,30.5,99600.0,20.644,20.7186,20.6372,20.6711,99600.0
2005-05-11 12:20:00,30.5,30.55,30.5,30.5,33200.0,20.6711,20.705,20.6711,20.6711,33200.0
2005-05-11 12:25:00,30.5,30.5,30.45,30.46,15200.0,20.6711,20.6711,20.6372,20.644,15200.0
2005-05-11 12:30:00,30.46,30.49,30.45,30.47,20800.0,20.644,20.6644,20.6372,20.6508,20800.0
2005-05-11 12:35:00,30.47,30.47,30.42,30.42,31400.0,20.6508,20.6508,20.6169,20.6169,31400.0
2005-05-11 12:40:00,30.43,30.47,30.43,30.47,60600.0,20.6237,20.6508,20.6237,20.6508,60600.0
2005-05-11 12:45:00,30.47,30.47,30.43,30.45,12800.0,20.6508,20.6508,20.6237,20.6372,12800.0
2005-05-11 12:50:00,30.44,30.45,30.43,30.43,9800.0,20.6305,20.6372,20.6237,20.6237,9800.0
2005-05-11 12:55:00,30.43,30.46,30.43,30.45,20000.0,20.6237,20.644,20.6237,20.6372,20000.0
2005-05-11 13:00:00,30.45,30.46,30.43,30.46,74200.0,20.6372,20.644,20.6237,20.644,74200.0
2005-05-11 13:05:00,30.46,30.53,30.46,30.53,77200.0,20.644,20.6915,20.644,20.6915,77200.0
2005-05-11 13:10:00,30.53,30.59,30.51,30.59,88400.0,20.6915,20.7321,20.6779,20.7321,88400.0
2005-05-11 13:15:00,30.59,30.61,30.57,30.58,59000.0,20.7321,20.7457,20.7186,20.7254,59000.0
2005-05-11 13:20:00,30.58,30.58,30.56,30.57,19600.0,20.7254,20.7254,20.7118,20.7186,19600.0
2005-05-11 13:25:00,30.57,30.58,30.55,30.58,49200.0,20.7186,20.7254,20.705,20.7254,49200.0
2005-05-11 13:30:00,30.58,30.6,30.58,30.6,30800.0,20.7254,20.7389,20.7254,20.7389,30800.0
2005-05-11 13:35:00,30.59,30.59,30.57,30.58,39400.0,20.7321,20.7321,20.7186,20.7254,39400.0
2005-05-11 13:40:00,30.58,30.58,30.56,30.56,25400.0,20.7254,20.7254,20.7118,20.7118,25400.0
2005-05-11 13:45:00,30.56,30.56,30.53,30.56,114000.0,20.7118,20.7118,20.6915,20.7118,114000.0
2005-05-11 13:50:00,30.55,30.57,30.55,30.56,31000.0,20.705,20.7186,20.705,20.7118,31000.0
2005-05-11 13:55:00,30.56,30.58,30.55,30.57,41000.0,20.7118,20.7254,20.705,20.7186,41000.0
2005-05-11 14:00:00,30.57,30.66,30.56,30.66,55800.0,20.7186,20.7796,20.7118,20.7796,55800.0
2005-05-11 14:05:00,30.66,30.79,30.65,30.75,90000.0,20.7796,20.8677,20.7728,20.8406,90000.0
2005-05-11 14:10:00,30.75,30.83,30.72,30.8,136000.0,20.8406,20.8948,20.8202,20.8745,136000.0
2005-05-11 14:15:00,30.8,30.85,30.75,30.85,77200.0,20.8745,20.9083,20.8406,20.9083,77200.0
2005-05-11 14:20:00,30.85,30.85,30.77,30.78,75800.0,20.9083,20.9083,20.8541,20.8609,75800.0
2005-05-11 14:25:00,30.78,30.78,30.7,30.7,73800.0,20.8609,20.8609,20.8067,20.8067,73800.0
2005-05-11 14:30:00,30.7,30.71,30.66,30.71,139200.0,20.8067,20.8135,20.7796,20.8135,139200.0
2005-05-11 14:35:00,30.72,30.78,30.71,30.75,101800.0,20.8202,20.8609,20.8135,20.8406,101800.0
2005-05-11 14:40:00,30.75,30.79,30.75,30.77,60400.0,20.8406,20.8677,20.8406,20.8541,60400.0
2005-05-11 14:45:00,30.77,30.84,30.77,30.83,75800.0,20.8541,20.9016,20.8541,20.8948,75800.0
2005-05-11 14:50:00,30.84,30.9,30.84,30.88,92800.0,20.9016,20.9422,20.9016,20.9287,92800.0
2005-05-11 14:55:00,30.88,30.99,30.88,30.95,205400.0,20.9287,21.0032,20.9287,20.9761,205400.0
2005-05-11 15:00:00,30.95,31.02,30.95,31.01,147400.0,20.9761,21.0236,20.9761,21.0168,147400.0
2005-05-11 15:05:00,31.02,31.04,30.96,31.02,218400.0,21.0236,21.0371,20.9829,21.0236,218400.0
2005-05-11 15:10:00,31.02,31.03,30.98,31.01,127200.0,21.0236,21.0303,20.9965,21.0168,127200.0
2005-05-11 15:15:00,31.02,31.03,31.01,31.02,120200.0,21.0236,21.0303,21.0168,21.0236,120200.0
2005-05-11 15:20:00,31.02,31.08,31.02,31.06,96000.0,21.0236,21.0642,21.0236,21.0507,96000.0
2005-05-11 15:25:00,31.09,31.16,31.07,31.11,135400.0,21.071,21.1184,21.0574,21.0846,135400.0
2005-05-11 15:30:00,31.11,31.11,31.05,31.07,108800.0,21.0846,21.0846,21.0439,21.0574,108800.0
2005-05-11 15:35:00,31.07,31.09,31.03,31.04,86000.0,21.0574,21.071,21.0303,21.0371,86000.0
2005-05-11 15:40:00,31.04,31.11,31.04,31.08,83000.0,21.0371,21.0846,21.0371,21.0642,83000.0
2005-05-11 15:45:00,31.08,31.19,31.07,31.18,148200.0,21.0642,21.1388,21.0574,21.132,148200.0
2005-05-11 15:50:00,31.18,31.22,31.1,31.1,138400.0,21.132,21.1591,21.0778,21.0778,138400.0
2005-05-11 15:55:00,31.1,31.12,31.08,31.09,137000.0,21.0778,21.0913,21.0642,21.071,137000.0
2005-05-12 09:30:00,31.07,31.07,30.95,31.05,58200.0,21.0574,21.0574,20.9761,21.0439,58200.0
2005-05-12 09:35:00,31.05,31.05,31.03,31.03,130600.0,21.0439,21.0439,21.0303,21.0303,130600.0
2005-05-12 09:40:00,31.03,31.03,30.83,30.83,138000.0,21.0303,21.0303,20.8948,20.8948,138000.0
2005-05-12 09:45:00,30.83,30.83,30.43,30.43,362400.0,20.8948,20.8948,20.6237,20.6237,362400.0
2005-05-12 09:50:00,30.43,30.5,30.27,30.28,327800.0,20.6237,20.6711,20.5153,20.522,327800.0
2005-05-12 09:55:00,30.28,30.32,30.0,30.13,255200.0,20.522,20.5491,20.3323,20.4204,255200.0
2005-05-12 10:00:00,30.12,30.32,30.12,30.25,234800.0,20.4136,20.5491,20.4136,20.5017,234800.0
2005-05-12 10:05:00,30.25,30.29,30.14,30.29,133200.0,20.5017,20.5288,20.4271,20.5288,133200.0
2005-05-12 10:10:00,30.29,30.45,30.29,30.45,212600.0,20.5288,20.6372,20.5288,20.6372,212600.0
2005-05-12 10:15:00,30.45,30.6,30.43,30.57,162600.0,20.6372,20.7389,20.6237,20.7186,162600.0
2005-05-12 10:20:00,30.57,30.59,30.48,30.55,128200.0,20.7186,20.7321,20.6576,20.705,128200.0
2005-05-12 10:25:00,30.53,30.54,30.41,30.43,119200.0,20.6915,20.6982,20.6101,20.6237,119200.0
2005-05-12 10:30:00,30.43,30.43,30.25,30.36,162000.0,20.6237,20.6237,20.5017,20.5763,162000.0
2005-05-12 10:35:00,30.36,30.43,30.3,30.3,77400.0,20.5763,20.6237,20.5356,20.5356,77400.0
2005-05-12 10:40:00,30.29,30.3,30.22,30.28,95000.0,20.5288,20.5356,20.4814,20.522,95000.0
2005-05-12 10:45:00,30.29,30.29,30.17,30.18,63400.0,20.5288,20.5288,20.4475,20.4543,63400.0
2005-05-12 10:50:00,30.18,30.3,30.17,30.25,63400.0,20.4543,20.5356,20.4475,20.5017,63400.0
2005-05-12 10:55:00,30.25,30.25,30.16,30.24,91200.0,20.5017,20.5017,20.4407,20.4949,91200.0
2005-05-12 11:00:00,30.26,30.27,30.2,30.22,58600.0,20.5085,20.5153,20.4678,20.4814,58600.0
2005-05-12 11:05:00,30.21,30.27,30.16,30.23,58200.0,20.4746,20.5153,20.4407,20.4881,58200.0
2005-05-12 11:10:00,30.23,30.32,30.22,30.3,43200.0,20.4881,20.5491,20.4814,20.5356,43200.0
2005-05-12 11:15:00,30.29,30.3,30.21,30.3,49600.0,20.5288,20.5356,20.4746,20.5356,49600.0
2005-05-12 11:20:00,30.33,30.4,30.32,30.39,85000.0,20.5559,20.6034,20.5491,20.5966,85000.0
2005-05-12 11:25:00,30.36,30.36,30.27,30.29,36600.0,20.5763,20.5763,20.5153,20.5288,36600.0
2005-05-12 11:30:00,30.28,30.34,30.22,30.22,46200.0,20.522,20.5627,20.4814,20.4814,46200.0
2005-05-12 11:35:00,30.22,30.25,30.19,30.21,50200.0,20.4814,20.5017,20.461,20.4746,50200.0
2005-05-12 11:40:00,30.2,30.3,30.2,30.3,38400.0,20.4678,20.5356,20.4678,20.5356,38400.0
2005-05-12 11:45:00,30.31,30.31,30.25,30.31,15800.0,20.5424,20.5424,20.5017,20.5424,15800.0
2005-05-12 11:50:00,30.32,30.34,30.28,30.28,20800.0,20.5491,20.5627,20.522,20.522,20800.0
2005-05-12 11:55:00,30.26,30.34,30.23,30.33,48800.0,20.5085,20.5627,20.4881,20.5559,48800.0
2005-05-12 12:00:00,30.34,30.36,30.32,30.34,35000.0,20.5627,20.5763,20.5491,20.5627,35000.0
2005-05-12 12:05:00,30.33,30.33,30.25,30.28,49400.0,20.5559,20.5559,20.5017,20.522,49400.0
2005-05-12 12:10:00,30.29,30.29,30.23,30.26,25200.0,20.5288,20.5288,20.4881,20.5085,25200.0
2005-05-12 12:15:00,30.25,30.29,30.23,30.23,39200.0,20.5017,20.5288,20.4881,20.4881,39200.0
2005-05-12 12:20:00,30.22,30.29,30.15,30.29,58800.0,20.4814,20.5288,20.4339,20.5288,58800.0
2005-05-12 12:25:00,30.29,30.31,30.22,30.24,36800.0,20.5288,20.5424,20.4814,20.4949,36800.0
2005-05-12 12:30:00,30.24,30.27,30.19,30.25,31600.0,20.4949,20.5153,20.461,20.5017,31600.0
2005-05-12 12:35:00,30.25,30.25,30.16,30.18,27600.0,20.5017,20.5017,20.4407,20.4543,27600.0
2005-05-12 12:40:00,30.17,30.2,30.13,30.2,59800.0,20.4475,20.4678,20.4204,20.4678,59800.0
2005-05-12 12:45:00,30.23,30.23,30.21,30.21,19200.0,20.4881,20.4881,20.4746,20.4746,19200.0
2005-05-12 12:50:00,30.23,30.25,30.22,30.24,36400.0,20.4881,20.5017,20.4814,20.4949,36400.0
2005-05-12 12:55:00,30.24,30.3,30.23,30.27,26000.0,20.4949,20.5356,20.4881,20.5153,26000.0
2005-05-12 13:00:00,30.27,30.29,30.22,30.23,29800.0,20.5153,20.5288,20.4814,20.4881,29800.0
2005-05-12 13:05:00,30.22,30.32,30.2,30.31,49800.0,20.4814,20.5491,20.4678,20.5424,49800.0
2005-05-12 13:10:00,30.3,30.31,30.25,30.25,14200.0,20.5356,20.5424,20.5017,20.5017,14200.0
2005-05-12 13:15:00,30.25,30.28,30.25,30.28,37800.0,20.5017,20.522,20.5017,20.522,37800.0
2005-05-12 13:20:00,30.29,30.3,30.21,30.25,33600.0,20.5288,20.5356,20.4746,20.5017,33600.0
2005-05-12 13:25:00,30.24,30.24,30.2,30.21,32600.0,20.4949,20.4949,20.4678,20.4746,32600.0
2005-05-12 13:30:00,30.21,30.23,30.16,30.19,56800.0,20.4746,20.4881,20.4407,20.461,56800.0
2005-05-12 13:35:00,30.2,30.21,30.13,30.13,60200.0,20.4678,20.4746,20.4204,20.4204,60200.0
2005-05-12 13:40:00,30.13,30.18,30.13,30.18,81600.0,20.4204,20.4543,20.4204,20.4543,81600.0
2005-05-12 13:45:00,30.18,30.21,30.13,30.14,62400.0,20.4543,20.4746,20.4204,20.4271,62400.0
2005-05-12 13:50:00,30.13,30.21,30.13,30.16,39200.0,20.4204,20.4746,20.4204,20.4407,39200.0
2005-05-12 13:55:00,30.16,30.18,30.13,30.18,25800.0,20.4407,20.4543,20.4204,20.4543,25800.0
2005-05-12 14:00:00,30.18,30.19,30.17,30.18,22400.0,20.4543,20.461,20.4475,20.4543,22400.0
2005-05-12 14:05:00,30.18,30.18,30.13,30.13,50800.0,20.4543,20.4543,20.4204,20.4204,50800.0
2005-05-12 14:10:00,30.13,30.15,30.06,30.06,48600.0,20.4204,20.4339,20.3729,20.3729,48600.0
2005-05-12 14:15:00,30.05,30.11,30.01,30.1,92200.0,20.3662,20.4068,20.339,20.4,92200.0
2005-05-12 14:20:00,30.09,30.11,29.97,30.0,97400.0,20.3933,20.4068,20.3119,20.3323,97400.0
2005-05-12 14:25:00,30.0,30.05,30.0,30.04,83000.0,20.3323,20.3662,20.3323,20.3594,83000.0
2005-05-12 14:30:00,30.04,30.12,30.03,30.03,56600.0,20.3594,20.4136,20.3526,20.3526,56600.0
2005-05-12 14:35:00,30.01,30.11,30.01,30.1,94000.0,20.339,20.4068,20.339,20.4,94000.0
2005-05-12 14:40:00,30.1,30.12,30.04,30.08,97200.0,20.4,20.4136,20.3594,20.3865,97200.0
2005-05-12 14:45:00,30.08,30.11,30.04,30.1,139400.0,20.3865,20.4068,20.3594,20.4,139400.0
2005-05-12 14:50:00,30.1,30.13,30.1,30.12,111600.0,20.4,20.4204,20.4,20.4136,111600.0
2005-05-12 14:55:00,30.12,30.12,30.1,30.1,55600.0,20.4136,20.4136,20.4,20.4,55600.0
2005-05-12 15:00:00,30.1,30.13,30.1,30.12,51200.0,20.4,20.4204,20.4,20.4136,51200.0
2005-05-12 15:05:00,30.12,30.16,30.12,30.16,109600.0,20.4136,20.4407,20.4136,20.4407,109600.0
2005-05-12 15:10:00,30.16,30.2,30.15,30.18,172800.0,20.4407,20.4678,20.4339,20.4543,172800.0
2005-05-12 15:15:00,30.18,30.18,30.15,30.15,82000.0,20.4543,20.4543,20.4339,20.4339,82000.0
2005-05-12 15:20:00,30.15,30.21,30.11,30.21,74200.0,20.4339,20.4746,20.4068,20.4746,74200.0
2005-05-12 15:25:00,30.2,30.23,30.18,30.18,119400.0,20.4678,20.4881,20.4543,20.4543,119400.0
2005-05-12 15:30:00,30.18,30.19,30.12,30.19,120200.0,20.4543,20.461,20.4136,20.461,120200.0
2005-05-12 15:35:00,30.19,30.21,30.18,30.2,102600.0,20.461,20.4746,20.4543,20.4678,102600.0
2005-05-12 15:40:00,30.2,30.25,30.2,30.22,177200.0,20.4678,20.5017,20.4678,20.4814,177200.0
2005-05-12 15:45:00,30.22,30.29,30.21,30.28,122800.0,20.4814,20.5288,20.4746,20.522,122800.0
2005-05-12 15:50:00,30.28,30.29,30.18,30.18,188000.0,20.522,20.5288,20.4543,20.4543,188000.0
2005-05-12 15:55:00,30.18,30.25,30.18,30.25,146400.0,20.4543,20.5017,20.4543,20.5017,146400.0
2005-05-13 09:30:00,30.27,30.27,30.08,30.2,61800.0,20.5153,20.5153,20.3865,20.4678,61800.0
2005-05-13 09:35:00,30.13,30.25,30.09,30.24,33800.0,20.4204,20.5017,20.3933,20.4949,33800.0
2005-05-13 09:40:00,30.25,30.35,30.22,30.28,63000.0,20.5017,20.5695,20.4814,20.522,63000.0
2005-05-13 09:45:00,30.29,30.3,30.11,30.13,44000.0,20.5288,20.5356,20.4068,20.4204,44000.0
2005-05-13 09:50:00,30.13,30.14,29.99,30.0,67400.0,20.4204,20.4271,20.3255,20.3323,67400.0
2005-05-13 09:55:00,30.0,30.08,29.9,30.06,72800.0,20.3323,20.3865,20.2645,20.3729,72800.0
2005-05-13 10:00:00,30.05,30.06,29.65,29.71,149000.0,20.3662,20.3729,20.0951,20.1357,149000.0
2005-05-13 10:05:00,29.7,29.83,29.7,29.81,193800.0,20.1289,20.217,20.1289,20.2035,193800.0
2005-05-13 10:10:00,29.81,29.85,29.77,29.81,62000.0,20.2035,20.2306,20.1764,20.2035,62000.0
2005-05-13 10:15:00,29.88,29.9,29.73,29.73,79000.0,20.2509,20.2645,20.1493,20.1493,79000.0
2005-05-13 10:20:00,29.72,29.74,29.61,29.61,69800.0,20.1425,20.1561,20.0679,20.0679,69800.0
2005-05-13 10:25:00,29.64,29.68,29.59,29.65,165200.0,20.0883,20.1154,20.0544,20.0951,165200.0
2005-05-13 10:30:00,29.65,29.68,29.63,29.67,86600.0,20.0951,20.1154,20.0815,20.1086,86600.0
2005-05-13 10:35:00,29.67,29.69,29.63,29.64,72800.0,20.1086,20.1222,20.0815,20.0883,72800.0
2005-05-13 10:40:00,29.64,29.75,29.6,29.72,174000.0,20.0883,20.1628,20.0612,20.1425,174000.0
2005-05-13 10:45:00,29.72,29.75,29.68,29.68,90800.0,20.1425,20.1628,20.1154,20.1154,90800.0
2005-05-13 10:50:00,29.68,29.78,29.68,29.76,104800.0,20.1154,20.1832,20.1154,20.1696,104800.0
2005-05-13 10:55:00,29.76,29.95,29.75,29.9,84400.0,20.1696,20.2984,20.1628,20.2645,84400.0
2005-05-13 11:00:00,29.92,29.92,29.8,29.81,87200.0,20.278,20.278,20.1967,20.2035,87200.0
2005-05-13 11:05:00,29.81,29.93,29.81,29.83,62200.0,20.2035,20.2848,20.2035,20.217,62200.0
2005-05-13 11:10:00,29.84,29.86,29.82,29.86,36000.0,20.2238,20.2374,20.2103,20.2374,36000.0
2005-05-13 11:15:00,29.88,29.9,29.86,29.89,40200.0,20.2509,20.2645,20.2374,20.2577,40200.0
2005-05-13 11:20:00,29.89,29.97,29.88,29.97,51800.0,20.2577,20.3119,20.2509,20.3119,51800.0
2005-05-13 11:25:00,29.96,30.05,29.96,30.03,62600.0,20.3052,20.3662,20.3052,20.3526,62600.0
2005-05-13 11:30:00,30.04,30.05,29.98,30.03,48200.0,20.3594,20.3662,20.3187,20.3526,48200.0
2005-05-13 11:35:00,30.02,30.02,29.99,29.99,57800.0,20.3458,20.3458,20.3255,20.3255,57800.0
2005-05-13 11:40:00,29.99,30.0,29.93,29.95,30000.0,20.3255,20.3323,20.2848,20.2984,30000.0
2005-05-13 11:45:00,29.95,30.0,29.95,29.99,20000.0,20.2984,20.3323,20.2984,20.3255,20000.0
2005-05-13 11:50:00,29.99,29.99,29.96,29.97,31200.0,20.3255,20.3255,20.3052,20.3119,31200.0
2005-05-13 11:55:00,29.97,30.0,29.93,29.94,26600.0,20.3119,20.3323,20.2848,20.2916,26600.0
2005-05-13 12:00:00,29.94,29.94,29.9,29.91,13000.0,20.2916,20.2916,20.2645,20.2713,13000.0
2005-05-13 12:05:00,29.92,29.92,29.91,29.92,11200.0,20.278,20.278,20.2713,20.278,11200.0
2005-05-13 12:10:00,29.92,29.92,29.85,29.85,29200.0,20.278,20.278,20.2306,20.2306,29200.0
2005-05-13 12:15:00,29.85,29.9,29.85,29.89,41200.0,20.2306,20.2645,20.2306,20.2577,41200.0
2005-05-13 12:20:00,29.89,29.94,29.88,29.89,19400.0,20.2577,20.2916,20.2509,20.2577,19400.0
2005-05-13 12:25:00,29.89,29.94,29.85,29.85,35600.0,20.2577,20.2916,20.2306,20.2306,35600.0
2005-05-13 12:30:00,29.85,29.86,29.79,29.79,55600.0,20.2306,20.2374,20.1899,20.1899,55600.0
2005-05-13 12:35:00,29.78,29.78,29.7,29.75,61000.0,20.1832,20.1832,20.1289,20.1628,61000.0
2005-05-13 12:40:00,29.77,29.78,29.75,29.77,34200.0,20.1764,20.1832,20.1628,20.1764,34200.0
2005-05-13 12:45:00,29.77,29.82,29.77,29.79,30400.0,20.1764,20.2103,20.1764,20.1899,30400.0
2005-05-13 12:50:00,29.8,29.8,29.73,29.8,74600.0,20.1967,20.1967,20.1493,20.1967,74600.0
2005-05-13 12:55:00,29.81,29.82,29.78,29.78,12200.0,20.2035,20.2103,20.1832,20.1832,12200.0
2005-05-13 13:00:00,29.77,29.77,29.72,29.72,41200.0,20.1764,20.1764,20.1425,20.1425,41200.0
2005-05-13 13:05:00,29.72,29.77,29.72,29.77,29200.0,20.1425,20.1764,20.1425,20.1764,29200.0
2005-05-13 13:10:00,29.76,29.85,29.76,29.83,45400.0,20.1696,20.2306,20.1696,20.217,45400.0
2005-05-13 13:15:00,29.84,29.84,29.8,29.81,63400.0,20.2238,20.2238,20.1967,20.2035,63400.0
2005-05-13 13:20:00,29.81,29.83,29.8,29.8,46200.0,20.2035,20.217,20.1967,20.1967,46200.0
2005-05-13 13:25:00,29.8,29.8,29.77,29.8,61200.0,20.1967,20.1967,20.1764,20.1967,61200.0
2005-05-13 13:30:00,29.79,29.83,29.79,29.81,43400.0,20.1899,20.217,20.1899,20.2035,43400.0
2005-05-13 13:35:00,29.81,29.84,29.8,29.8,67000.0,20.2035,20.2238,20.1967,20.1967,67000.0
2005-05-13 13:40:00,29.81,29.81,29.72,29.72,185800.0,20.2035,20.2035,20.1425,20.1425,185800.0
2005-05-13 13:45:00,29.72,29.72,29.66,29.7,61000.0,20.1425,20.1425,20.1018,20.1289,61000.0
2005-05-13 13:50:00,29.7,29.71,29.67,29.67,43200.0,20.1289,20.1357,20.1086,20.1086,43200.0
2005-05-13 13:55:00,29.67,29.72,29.63,29.71,46600.0,20.1086,20.1425,20.0815,20.1357,46600.0
2005-05-13 14:00:00,29.68,29.73,29.68,29.73,39400.0,20.1154,20.1493,20.1154,20.1493,39400.0
2005-05-13 14:05:00,29.72,29.72,29.65,29.66,41200.0,20.1425,20.1425,20.0951,20.1018,41200.0
2005-05-13 14:10:00,29.67,29.7,29.63,29.66,73200.0,20.1086,20.1289,20.0815,20.1018,73200.0
2005-05-13 14:15:00,29.66,29.67,29.57,29.64,104400.0,20.1018,20.1086,20.0408,20.0883,104400.0
2005-05-13 14:20:00,29.64,29.68,29.63,29.65,58800.0,20.0883,20.1154,20.0815,20.0951,58800.0
2005-05-13 14:25:00,29.66,29.68,29.64,29.68,31800.0,20.1018,20.1154,20.0883,20.1154,31800.0
2005-05-13 14:30:00,29.68,29.68,29.56,29.61,40400.0,20.1154,20.1154,20.0341,20.0679,40400.0
2005-05-13 14:35:00,29.58,29.58,29.47,29.56,111800.0,20.0476,20.0476,19.9731,20.0341,111800.0
2005-05-13 14:40:00,29.56,29.57,29.49,29.56,37400.0,20.0341,20.0408,19.9866,20.0341,37400.0
2005-05-13 14:45:00,29.54,29.55,29.35,29.36,68200.0,20.0205,20.0273,19.8917,19.8985,68200.0
2005-05-13 14:50:00,29.39,29.43,29.36,29.42,82200.0,19.9188,19.946,19.8985,19.9392,82200.0
2005-05-13 14:55:00,29.42,29.49,29.42,29.49,49600.0,19.9392,19.9866,19.9392,19.9866,49600.0
2005-05-13 15:00:00,29.49,29.5,29.43,29.5,60600.0,19.9866,19.9934,19.946,19.9934,60600.0
2005-05-13 15:05:00,29.52,29.57,29.51,29.55,80800.0,20.0069,20.0408,20.0002,20.0273,80800.0
2005-05-13 15:10:00,29.56,29.64,29.56,29.63,68800.0,20.0341,20.0883,20.0341,20.0815,68800.0
2005-05-13 15:15:00,29.63,29.65,29.62,29.64,116000.0,20.0815,20.0951,20.0747,20.0883,116000.0
2005-05-13 15:20:00,29.64,29.71,29.64,29.67,129800.0,20.0883,20.1357,20.0883,20.1086,129800.0
2005-05-13 15:25:00,29.67,29.71,29.67,29.71,80600.0,20.1086,20.1357,20.1086,20.1357,80600.0
2005-05-13 15:30:00,29.71,29.76,29.71,29.72,197400.0,20.1357,20.1696,20.1357,20.1425,197400.0
2005-05-13 15:35:00,29.71,29.74,29.65,29.7,148800.0,20.1357,20.1561,20.0951,20.1289,148800.0
2005-05-13 15:40:00,29.7,29.77,29.7,29.72,87800.0,20.1289,20.1764,20.1289,20.1425,87800.0
2005-05-13 15:45:00,29.72,29.88,29.72,29.88,128600.0,20.1425,20.2509,20.1425,20.2509,128600.0
2005-05-13 15:50:00,29.88,29.95,29.88,29.95,234400.0,20.2509,20.2984,20.2509,20.2984,234400.0
2005-05-13 15:55:00,29.94,29.98,29.85,29.85,242800.0,20.2916,20.3187,20.2306,20.2306,242800.0
2005-05-16 09:30:00,29.85,29.85,29.84,29.84,78800.0,20.2306,20.2306,20.2238,20.2238,78800.0
2005-05-16 09:35:00,29.85,29.89,29.79,29.86,87800.0,20.2306,20.2577,20.1899,20.2374,87800.0
2005-05-16 09:40:00,29.86,29.86,29.8,29.84,79200.0,20.2374,20.2374,20.1967,20.2238,79200.0
2005-05-16 09:45:00,29.85,29.95,29.79,29.79,137000.0,20.2306,20.2984,20.1899,20.1899,137000.0
2005-05-16 09:50:00,29.79,29.84,29.71,29.71,69000.0,20.1899,20.2238,20.1357,20.1357,69000.0
2005-05-16 09:55:00,29.69,29.69,29.58,29.64,76200.0,20.1222,20.1222,20.0476,20.0883,76200.0
2005-05-16 10:00:00,29.64,29.72,29.63,29.64,113000.0,20.0883,20.1425,20.0815,20.0883,113000.0
2005-05-16 10:05:00,29.64,29.65,29.59,29.63,107800.0,20.0883,20.0951,20.0544,20.0815,107800.0
2005-05-16 10:10:00,29.63,29.66,29.59,29.6,32000.0,20.0815,20.1018,20.0544,20.0612,32000.0
2005-05-16 10:15:00,29.6,29.75,29.59,29.75,91800.0,20.0612,20.1628,20.0544,20.1628,91800.0
2005-05-16 10:20:00,29.77,29.77,29.72,29.73,22400.0,20.1764,20.1764,20.1425,20.1493,22400.0
2005-05-16 10:25:00,29.73,29.73,29.6,29.6,52000.0,20.1493,20.1493,20.0612,20.0612,52000.0
2005-05-16 10:30:00,29.63,29.72,29.63,29.65,43800.0,20.0815,20.1425,20.0815,20.0951,43800.0
2005-05-16 10:35:00,29.64,29.74,29.64,29.73,23600.0,20.0883,20.1561,20.0883,20.1493,23600.0
2005-05-16 10:40:00,29.73,29.85,29.73,29.85,73400.0,20.1493,20.2306,20.1493,20.2306,73400.0
2005-05-16 10:45:00,29.87,29.87,29.75,29.75,141600.0,20.2442,20.2442,20.1628,20.1628,141600.0
2005-05-16 10:50:00,29.75,29.78,29.73,29.75,47800.0,20.1628,20.1832,20.1493,20.1628,47800.0
2005-05-16 10:55:00,29.74,29.76,29.74,29.74,22800.0,20.1561,20.1696,20.1561,20.1561,22800.0
2005-05-16 11:00:00,29.73,29.75,29.68,29.68,27400.0,20.1493,20.1628,20.1154,20.1154,27400.0
2005-05-16 11:05:00,29.69,29.71,29.68,29.71,21800.0,20.1222,20.1357,20.1154,20.1357,21800.0
2005-05-16 11:10:00,29.71,29.74,29.7,29.7,24600.0,20.1357,20.1561,20.1289,20.1289,24600.0
2005-05-16 11:15:00,29.7,29.78,29.69,29.75,17000.0,20.1289,20.1832,20.1222,20.1628,17000.0
2005-05-16 11:20:00,29.75,29.75,29.74,29.74,14400.0,20.1628,20.1628,20.1561,20.1561,14400.0
2005-05-16 11:25:00,29.74,29.75,29.73,29.75,45200.0,20.1561,20.1628,20.1493,20.1628,45200.0
2005-05-16 11:30:00,29.75,29.84,29.75,29.81,73800.0,20.1628,20.2238,20.1628,20.2035,73800.0
2005-05-16 11:35:00,29.81,29.85,29.81,29.83,28600.0,20.2035,20.2306,20.2035,20.217,28600.0
2005-05-16 11:40:00,29.82,29.82,29.79,29.8,29600.0,20.2103,20.2103,20.1899,20.1967,29600.0
2005-05-16 11:45:00,29.8,29.81,29.78,29.78,27400.0,20.1967,20.2035,20.1832,20.1832,27400.0
2005-05-16 11:50:00,29.78,29.8,29.77,29.8,13800.0,20.1832,20.1967,20.1764,20.1967,13800.0
2005-05-16 11:55:00,29.8,29.81,29.78,29.8,41000.0,20.1967,20.2035,20.1832,20.1967,41000.0
2005-05-16 12:00:00,29.8,29.83,29.79,29.8,47400.0,20.1967,20.217,20.1899,20.1967,47400.0
2005-05-16 12:05:00,29.8,29.83,29.79,29.81,26000.0,20.1967,20.217,20.1899,20.2035,26000.0
2005-05-16 12:10:00,29.8,29.83,29.8,29.83,10800.0,20.1967,20.217,20.1967,20.217,10800.0
2005-05-16 12:15:00,29.83,29.84,29.81,29.84,18400.0,20.217,20.2238,20.2035,20.2238,18400.0
2005-05-16 12:20:00,29.83,29.85,29.83,29.84,13600.0,20.217,20.2306,20.217,20.2238,13600.0
2005-05-16 12:25:00,29.83,29.83,29.81,29.82,13000.0,20.217,20.217,20.2035,20.2103,13000.0
2005-05-16 12:30:00,29.82,29.82,29.79,29.79,13200.0,20.2103,20.2103,20.1899,20.1899,13200.0
2005-05-16 12:35:00,29.78,29.86,29.75,29.83,64600.0,20.1832,20.2374,20.1628,20.217,64600.0
2005-05-16 12:40:00,29.83,29.86,29.79,29.82,24000.0,20.217,20.2374,20.1899,20.2103,24000.0
2005-05-16 12:45:00,29.82,29.86,29.81,29.85,18200.0,20.2103,20.2374,20.2035,20.2306,18200.0
2005-05-16 12:50:00,29.84,29.84,29.82,29.83,11600.0,20.2238,20.2238,20.2103,20.217,11600.0
2005-05-16 12:55:00,29.84,29.86,29.83,29.85,10000.0,20.2238,20.2374,20.217,20.2306,10000.0
2005-05-16 13:00:00,29.85,29.86,29.81,29.86,9400.0,20.2306,20.2374,20.2035,20.2374,9400.0
2005-05-16 13:05:00,29.86,29.86,29.84,29.85,36600.0,20.2374,20.2374,20.2238,20.2306,36600.0
2005-05-16 13:10:00,29.85,29.86,29.84,29.84,77400.0,20.2306,20.2374,20.2238,20.2238,77400.0
2005-05-16 13:15:00,29.85,29.85,29.84,29.84,12200.0,20.2306,20.2306,20.2238,20.2238,12200.0
2005-05-16 13:20:00,29.84,29.92,29.83,29.92,72800.0,20.2238,20.278,20.217,20.278,72800.0
2005-05-16 13:25:00,29.92,29.97,29.92,29.96,57800.0,20.278,20.3119,20.278,20.3052,57800.0
2005-05-16 13:30:00,29.95,29.96,29.93,29.94,43800.0,20.2984,20.3052,20.2848,20.2916,43800.0
2005-05-16 13:35:00,29.93,29.93,29.86,29.86,8000.0,20.2848,20.2848,20.2374,20.2374,8000.0
2005-05-16 13:40:00,29.87,29.9,29.84,29.9,17200.0,20.2442,20.2645,20.2238,20.2645,17200.0
2005-05-16 13:45:00,29.9,29.99,29.9,29.98,16400.0,20.2645,20.3255,20.2645,20.3187,16400.0
2005-05-16 13:50:00,29.97,30.05,29.97,30.03,26800.0,20.3119,20.3662,20.3119,20.3526,26800.0
2005-05-16 13:55:00,30.03,30.1,30.03,30.09,50400.0,20.3526,20.4,20.3526,20.3933,50400.0
2005-05-16 14:00:00,30.09,30.11,30.03,30.07,30000.0,20.3933,20.4068,20.3526,20.3797,30000.0
2005-05-16 14:05:00,30.06,30.06,29.92,29.92,24400.0,20.3729,20.3729,20.278,20.278,24400.0
2005-05-16 14:10:00,29.89,29.91,29.89,29.91,17600.0,20.2577,20.2713,20.2577,20.2713,17600.0
2005-05-16 14:15:00,29.91,29.91,29.88,29.9,15400.0,20.2713,20.2713,20.2509,20.2645,15400.0
2005-05-16 14:20:00,29.9,29.92,29.85,29.89,23800.0,20.2645,20.278,20.2306,20.2577,23800.0
2005-05-16 14:25:00,29.89,29.96,29.88,29.95,16400.0,20.2577,20.3052,20.2509,20.2984,16400.0
2005-05-16 14:30:00,29.96,29.99,29.95,29.98,29600.0,20.3052,20.3255,20.2984,20.3187,29600.0
2005-05-16 14:35:00,29.98,30.02,29.97,29.98,17200.0,20.3187,20.3458,20.3119,20.3187,17200.0
2005-05-16 14:40:00,29.98,30.02,29.96,29.99,34400.0,20.3187,20.3458,20.3052,20.3255,34400.0
2005-05-16 14:45:00,30.0,30.0,29.97,29.99,25800.0,20.3323,20.3323,20.3119,20.3255,25800.0
2005-05-16 14:50:00,29.99,30.01,29.97,30.0,43600.0,20.3255,20.339,20.3119,20.3323,43600.0
2005-05-16 14:55:00,30.0,30.02,30.0,30.0,35200.0,20.3323,20.3458,20.3323,20.3323,35200.0
2005-05-16 15:00:00,30.0,30.01,29.99,30.0,59400.0,20.3323,20.339,20.3255,20.3323,59400.0
2005-05-16 15:05:00,29.99,29.99,29.94,29.98,49000.0,20.3255,20.3255,20.2916,20.3187,49000.0
2005-05-16 15:10:00,29.99,30.0,29.98,29.98,36600.0,20.3255,20.3323,20.3187,20.3187,36600.0
2005-05-16 15:15:00,29.97,29.98,29.95,29.95,53800.0,20.3119,20.3187,20.2984,20.2984,53800.0
2005-05-16 15:20:00,29.95,29.97,29.93,29.95,99000.0,20.2984,20.3119,20.2848,20.2984,99000.0
2005-05-16 15:25:00,29.95,29.98,29.93,29.93,98200.0,20.2984,20.3187,20.2848,20.2848,98200.0
2005-05-16 15:30:00,29.93,29.94,29.9,29.94,120800.0,20.2848,20.2916,20.2645,20.2916,120800.0
2005-05-16 15:35:00,29.95,29.97,29.94,29.95,89000.0,20.2984,20.3119,20.2916,20.2984,89000.0
2005-05-16 15:40:00,29.95,29.97,29.94,29.96,68200.0,20.2984,20.3119,20.2916,20.3052,68200.0
2005-05-16 15:45:00,29.96,30.0,29.95,29.96,114400.0,20.3052,20.3323,20.2984,20.3052,114400.0
2005-05-16 15:50:00,29.96,30.01,29.95,29.98,126400.0,20.3052,20.339,20.2984,20.3187,126400.0
2005-05-16 15:55:00,29.98,29.98,29.91,29.93,221200.0,20.3187,20.3187,20.2713,20.2848,221200.0
2005-05-17 09:30:00,30.78,30.9,30.73,30.78,374600.0,20.8609,20.9422,20.827,20.8609,374600.0
2005-05-17 09:35:00,30.73,30.87,30.73,30.82,396600.0,20.827,20.9219,20.827,20.888,396600.0
2005-05-17 09:40:00,30.82,30.99,30.82,30.98,397000.0,20.888,21.0032,20.888,20.9965,397000.0
2005-05-17 09:45:00,30.99,31.15,30.98,30.98,531400.0,21.0032,21.1117,20.9965,20.9965,531400.0
2005-05-17 09:50:00,30.99,31.1,30.98,31.08,291000.0,21.0032,21.0778,20.9965,21.0642,291000.0
2005-05-17 09:55:00,31.08,31.08,30.8,30.97,317600.0,21.0642,21.0642,20.8745,20.9897,317600.0
2005-05-17 10:00:00,30.93,30.95,30.85,30.85,139200.0,20.9626,20.9761,20.9083,20.9083,139200.0
2005-05-17 10:05:00,30.85,30.87,30.56,30.58,279400.0,20.9083,20.9219,20.7118,20.7254,279400.0
2005-05-17 10:10:00,30.65,30.93,30.63,30.72,194000.0,20.7728,20.9626,20.7592,20.8202,194000.0
2005-05-17 10:15:00,30.65,30.78,30.65,30.7,265000.0,20.7728,20.8609,20.7728,20.8067,265000.0
2005-05-17 10:20:00,30.71,30.8,30.7,30.72,88200.0,20.8135,20.8745,20.8067,20.8202,88200.0
2005-05-17 10:25:00,30.68,30.72,30.64,30.64,204800.0,20.7931,20.8202,20.766,20.766,204800.0
2005-05-17 10:30:00,30.64,30.7,30.55,30.58,226000.0,20.766,20.8067,20.705,20.7254,226000.0
2005-05-17 10:35:00,30.6,30.66,30.55,30.57,145200.0,20.7389,20.7796,20.705,20.7186,145200.0
2005-05-17 10:40:00,30.57,30.69,30.57,30.63,127600.0,20.7186,20.7999,20.7186,20.7592,127600.0
2005-05-17 10:45:00,30.63,30.7,30.63,30.68,100600.0,20.7592,20.8067,20.7592,20.7931,100600.0
2005-05-17 10:50:00,30.68,30.68,30.56,30.65,133200.0,20.7931,20.7931,20.7118,20.7728,133200.0
2005-05-17 10:55:00,30.65,30.65,30.55,30.55,91000.0,20.7728,20.7728,20.705,20.705,91000.0
2005-05-17 11:00:00,30.55,30.65,30.53,30.63,173000.0,20.705,20.7728,20.6915,20.7592,173000.0
2005-05-17 11:05:00,30.63,30.75,30.63,30.71,206000.0,20.7592,20.8406,20.7592,20.8135,206000.0
2005-05-17 11:10:00,30.71,30.8,30.71,30.75,225000.0,20.8135,20.8745,20.8135,20.8406,225000.0
2005-05-17 11:15:00,30.73,30.75,30.67,30.71,343200.0,20.827,20.8406,20.7864,20.8135,343200.0
2005-05-17 11:20:00,30.71,30.8,30.71,30.8,92600.0,20.8135,20.8745,20.8135,20.8745,92600.0
2005-05-17 11:25:00,30.8,30.82,30.73,30.73,78400.0,20.8745,20.888,20.827,20.827,78400.0
2005-05-17 11:30:00,30.73,30.73,30.68,30.72,76000.0,20.827,20.827,20.7931,20.8202,76000.0
2005-05-17 11:35:00,30.72,30.8,30.72,30.73,161600.0,20.8202,20.8745,20.8202,20.827,161600.0
2005-05-17 11:40:00,30.72,30.74,30.61,30.74,132600.0,20.8202,20.8338,20.7457,20.8338,132600.0
2005-05-17 11:45:00,30.75,30.79,30.68,30.69,60400.0,20.8406,20.8677,20.7931,20.7999,60400.0
2005-05-17 11:50:00,30.68,30.7,30.63,30.69,47200.0,20.7931,20.8067,20.7592,20.7999,47200.0
2005-05-17 11:55:00,30.69,30.71,30.63,30.7,24400.0,20.7999,20.8135,20.7592,20.8067,24400.0
2005-05-17 12:00:00,30.69,30.69,30.62,30.63,28600.0,20.7999,20.7999,20.7525,20.7592,28600.0
2005-05-17 12:05:00,30.63,30.71,30.61,30.7,44600.0,20.7592,20.8135,20.7457,20.8067,44600.0
2005-05-17 12:10:00,30.68,30.69,30.66,30.66,16800.0,20.7931,20.7999,20.7796,20.7796,16800.0
2005-05-17 12:15:00,30.66,30.82,30.65,30.77,46200.0,20.7796,20.888,20.7728,20.8541,46200.0
2005-05-17 12:20:00,30.78,30.8,30.75,30.77,30800.0,20.8609,20.8745,20.8406,20.8541,30800.0
2005-05-17 12:25:00,30.77,30.83,30.73,30.82,29000.0,20.8541,20.8948,20.827,20.888,29000.0
2005-05-17 12:30:00,30.8,30.82,30.76,30.77,40600.0,20.8745,20.888,20.8473,20.8541,40600.0
2005-05-17 12:35:00,30.8,30.83,30.75,30.75,70200.0,20.8745,20.8948,20.8406,20.8406,70200.0
2005-05-17 12:40:00,30.76,30.77,30.71,30.74,42200.0,20.8473,20.8541,20.8135,20.8338,42200.0
2005-05-17 12:45:00,30.74,30.8,30.72,30.8,63200.0,20.8338,20.8745,20.8202,20.8745,63200.0
2005-05-17 12:50:00,30.8,30.81,30.75,30.75,42400.0,20.8745,20.8812,20.8406,20.8406,42400.0
2005-05-17 12:55:00,30.76,30.81,30.75,30.77,90600.0,20.8473,20.8812,20.8406,20.8541,90600.0
2005-05-17 13:00:00,30.77,30.77,30.69,30.7,29400.0,20.8541,20.8541,20.7999,20.8067,29400.0
2005-05-17 13:05:00,30.7,30.77,30.7,30.74,47400.0,20.8067,20.8541,20.8067,20.8338,47400.0
2005-05-17 13:10:00,30.74,30.74,30.72,30.74,16200.0,20.8338,20.8338,20.8202,20.8338,16200.0
2005-05-17 13:15:00,30.75,30.75,30.74,30.75,59600.0,20.8406,20.8406,20.8338,20.8406,59600.0
2005-05-17 13:20:00,30.75,30.78,30.73,30.77,35600.0,20.8406,20.8609,20.827,20.8541,35600.0
2005-05-17 13:25:00,30.78,30.78,30.71,30.74,16200.0,20.8609,20.8609,20.8135,20.8338,16200.0
2005-05-17 13:30:00,30.74,30.77,30.71,30.71,38200.0,20.8338,20.8541,20.8135,20.8135,38200.0
2005-05-17 13:35:00,30.71,30.78,30.7,30.74,52600.0,20.8135,20.8609,20.8067,20.8338,52600.0
2005-05-17 13:40:00,30.73,30.74,30.71,30.74,19200.0,20.827,20.8338,20.8135,20.8338,19200.0
2005-05-17 13:45:00,30.74,30.78,30.73,30.73,23000.0,20.8338,20.8609,20.827,20.827,23000.0
2005-05-17 13:50:00,30.73,30.75,30.71,30.75,32000.0,20.827,20.8406,20.8135,20.8406,32000.0
2005-05-17 13:55:00,30.75,30.78,30.75,30.77,124600.0,20.8406,20.8609,20.8406,20.8541,124600.0
2005-05-17 14:00:00,30.75,30.78,30.73,30.75,100600.0,20.8406,20.8609,20.827,20.8406,100600.0
2005-05-17 14:05:00,30.75,30.8,30.75,30.79,31200.0,20.8406,20.8745,20.8406,20.8677,31200.0
2005-05-17 14:10:00,30.78,30.85,30.78,30.83,58200.0,20.8609,20.9083,20.8609,20.8948,58200.0
2005-05-17 14:15:00,30.83,30.83,30.8,30.8,85200.0,20.8948,20.8948,20.8745,20.8745,85200.0
2005-05-17 14:20:00,30.8,30.84,30.8,30.84,63200.0,20.8745,20.9016,20.8745,20.9016,63200.0
2005-05-17 14:25:00,30.83,30.85,30.83,30.84,82000.0,20.8948,20.9083,20.8948,20.9016,82000.0
2005-05-17 14:30:00,30.84,30.95,30.72,30.9,123400.0,20.9016,20.9761,20.8202,20.9422,123400.0
2005-05-17 14:35:00,30.9,30.96,30.86,30.95,125600.0,20.9422,20.9829,20.9151,20.9761,125600.0
2005-05-17 14:40:00,30.96,31.05,30.94,31.03,109800.0,20.9829,21.0439,20.9693,21.0303,109800.0
2005-05-17 14:45:00,31.04,31.07,31.0,31.0,69400.0,21.0371,21.0574,21.01,21.01,69400.0
2005-05-17 14:50:00,31.0,31.06,31.0,31.01,111400.0,21.01,21.0507,21.01,21.0168,111400.0
2005-05-17 14:55:00,31.01,31.05,31.0,31.03,77600.0,21.0168,21.0439,21.01,21.0303,77600.0
2005-05-17 15:00:00,31.04,31.04,30.93,30.95,97000.0,21.0371,21.0371,20.9626,20.9761,97000.0
2005-05-17 15:05:00,30.95,30.95,30.88,30.92,90200.0,20.9761,20.9761,20.9287,20.9558,90200.0
2005-05-17 15:10:00,30.92,30.98,30.91,30.98,78400.0,20.9558,20.9965,20.949,20.9965,78400.0
2005-05-17 15:15:00,31.0,31.04,30.98,31.04,106800.0,21.01,21.0371,20.9965,21.0371,106800.0
2005-05-17 15:20:00,31.04,31.04,30.98,30.98,58400.0,21.0371,21.0371,20.9965,20.9965,58400.0
2005-05-17 15:25:00,30.98,31.05,30.98,31.05,72400.0,20.9965,21.0439,20.9965,21.0439,72400.0
2005-05-17 15:30:00,31.05,31.06,31.0,31.0,125200.0,21.0439,21.0507,21.01,21.01,125200.0
2005-05-17 15:35:00,30.98,31.08,30.98,31.07,107400.0,20.9965,21.0642,20.9965,21.0574,107400.0
2005-05-17 15:40:00,31.08,31.08,31.0,31.0,240000.0,21.0642,21.0642,21.01,21.01,240000.0
2005-05-17 15:45:00,31.01,31.05,31.0,31.05,113400.0,21.0168,21.0439,21.01,21.0439,113400.0
2005-05-17 15:50:00,31.05,31.18,31.04,31.16,257400.0,21.0439,21.132,21.0371,21.1184,257400.0
2005-05-17 15:55:00,31.17,31.2,31.08,31.15,268600.0,21.1252,21.1456,21.0642,21.1117,268600.0
2005-05-18 09:30:00,31.42,31.49,31.39,31.49,123600.0,21.2947,21.3421,21.2743,21.3421,123600.0
2005-05-18 09:35:00,31.49,31.63,31.48,31.63,142200.0,21.3421,21.437,21.3353,21.437,142200.0
2005-05-18 09:40:00,31.66,31.75,31.62,31.73,106400.0,21.4573,21.5183,21.4302,21.5048,106400.0
2005-05-18 09:45:00,31.72,31.86,31.66,31.86,162400.0,21.498,21.5929,21.4573,21.5929,162400.0
2005-05-18 09:50:00,31.86,32.0,31.86,31.86,189000.0,21.5929,21.6877,21.5929,21.5929,189000.0
2005-05-18 09:55:00,31.86,31.93,31.86,31.92,119600.0,21.5929,21.6403,21.5929,21.6335,119600.0
2005-05-18 10:00:00,31.92,31.97,31.92,31.93,119600.0,21.6335,21.6674,21.6335,21.6403,119600.0
2005-05-18 10:05:00,31.92,31.93,31.9,31.93,61400.0,21.6335,21.6403,21.62,21.6403,61400.0
2005-05-18 10:10:00,31.92,31.97,31.9,31.96,80600.0,21.6335,21.6674,21.62,21.6606,80600.0
2005-05-18 10:15:00,31.97,32.08,31.97,32.05,126000.0,21.6674,21.742,21.6674,21.7216,126000.0
2005-05-18 10:20:00,32.06,32.1,31.98,32.03,90000.0,21.7284,21.7555,21.6742,21.7081,90000.0
2005-05-18 10:25:00,32.03,32.18,32.02,32.14,73200.0,21.7081,21.8097,21.7013,21.7826,73200.0
2005-05-18 10:30:00,32.13,32.21,32.13,32.19,61400.0,21.7759,21.8301,21.7759,21.8165,61400.0
2005-05-18 10:35:00,32.19,32.24,32.09,32.1,75000.0,21.8165,21.8504,21.7487,21.7555,75000.0
2005-05-18 10:40:00,32.09,32.1,32.05,32.1,75600.0,21.7487,21.7555,21.7216,21.7555,75600.0
2005-05-18 10:45:00,32.1,32.14,32.07,32.07,51000.0,21.7555,21.7826,21.7352,21.7352,51000.0
2005-05-18 10:50:00,32.06,32.07,31.99,31.99,70400.0,21.7284,21.7352,21.681,21.681,70400.0
2005-05-18 10:55:00,31.99,32.09,31.99,32.07,86000.0,21.681,21.7487,21.681,21.7352,86000.0
2005-05-18 11:00:00,32.07,32.08,32.0,32.02,88400.0,21.7352,21.742,21.6877,21.7013,88400.0
2005-05-18 11:05:00,32.02,32.02,31.96,31.96,74000.0,21.7013,21.7013,21.6606,21.6606,74000.0
2005-05-18 11:10:00,31.95,32.08,31.95,31.96,67800.0,21.6539,21.742,21.6539,21.6606,67800.0
2005-05-18 11:15:00,31.96,31.98,31.91,31.92,65000.0,21.6606,21.6742,21.6268,21.6335,65000.0
2005-05-18 11:20:00,31.93,32.0,31.92,31.99,37800.0,21.6403,21.6877,21.6335,21.681,37800.0
2005-05-18 11:25:00,32.0,32.0,31.96,31.98,25400.0,21.6877,21.6877,21.6606,21.6742,25400.0
2005-05-18 11:30:00,31.98,31.99,31.98,31.99,33400.0,21.6742,21.681,21.6742,21.681,33400.0
2005-05-18 11:35:00,31.99,31.99,31.96,31.96,26000.0,21.681,21.681,21.6606,21.6606,26000.0
2005-05-18 11:40:00,31.96,31.96,31.93,31.95,20400.0,21.6606,21.6606,21.6403,21.6539,20400.0
2005-05-18 11:45:00,31.95,31.99,31.95,31.99,12400.0,21.6539,21.681,21.6539,21.681,12400.0
2005-05-18 11:50:00,32.0,32.06,31.99,32.01,51000.0,21.6877,21.7284,21.681,21.6945,51000.0
2005-05-18 11:55:00,32.01,32.01,31.93,31.94,34000.0,21.6945,21.6945,21.6403,21.6471,34000.0
2005-05-18 12:00:00,31.94,32.04,31.93,32.04,32600.0,21.6471,21.7149,21.6403,21.7149,32600.0
2005-05-18 12:05:00,32.04,32.06,32.04,32.05,11800.0,21.7149,21.7284,21.7149,21.7216,11800.0
2005-05-18 12:10:00,32.08,32.15,32.07,32.13,48600.0,21.742,21.7894,21.7352,21.7759,48600.0
2005-05-18 12:15:00,32.13,32.17,32.13,32.17,73800.0,21.7759,21.803,21.7759,21.803,73800.0
2005-05-18 12:20:00,32.17,32.19,32.08,32.09,49400.0,21.803,21.8165,21.742,21.7487,49400.0
2005-05-18 12:25:00,32.1,32.11,32.07,32.09,27800.0,21.7555,21.7623,21.7352,21.7487,27800.0
2005-05-18 12:30:00,32.08,32.11,32.08,32.1,22000.0,21.742,21.7623,21.742,21.7555,22000.0
2005-05-18 12:35:00,32.12,32.12,32.07,32.1,49200.0,21.7691,21.7691,21.7352,21.7555,49200.0
2005-05-18 12:40:00,32.11,32.12,32.04,32.04,41400.0,21.7623,21.7691,21.7149,21.7149,41400.0
2005-05-18 12:45:00,32.04,32.04,31.99,32.02,28600.0,21.7149,21.7149,21.681,21.7013,28600.0
2005-05-18 12:50:00,32.02,32.09,32.02,32.08,23200.0,21.7013,21.7487,21.7013,21.742,23200.0
2005-05-18 12:55:00,32.09,32.11,32.07,32.08,32600.0,21.7487,21.7623,21.7352,21.742,32600.0
2005-05-18 13:00:00,32.1,32.12,32.09,32.1,37000.0,21.7555,21.7691,21.7487,21.7555,37000.0
2005-05-18 13:05:00,32.1,32.1,32.04,32.08,46600.0,21.7555,21.7555,21.7149,21.742,46600.0
2005-05-18 13:10:00,32.08,32.08,32.0,32.0,46800.0,21.742,21.742,21.6877,21.6877,46800.0
2005-05-18 13:15:00,32.0,32.01,31.94,31.94,137000.0,21.6877,21.6945,21.6471,21.6471,137000.0
2005-05-18 13:20:00,31.93,31.98,31.93,31.97,26000.0,21.6403,21.6742,21.6403,21.6674,26000.0
2005-05-18 13:25:00,31.96,31.99,31.92,31.93,63600.0,21.6606,21.681,21.6335,21.6403,63600.0
2005-05-18 13:30:00,31.93,31.93,31.77,31.83,109200.0,21.6403,21.6403,21.5319,21.5725,109200.0
2005-05-18 13:35:00,31.83,31.93,31.83,31.92,53200.0,21.5725,21.6403,21.5725,21.6335,53200.0
2005-05-18 13:40:00,31.93,31.95,31.92,31.94,88000.0,21.6403,21.6539,21.6335,21.6471,88000.0
2005-05-18 13:45:00,31.94,31.95,31.92,31.93,56800.0,21.6471,21.6539,21.6335,21.6403,56800.0
2005-05-18 13:50:00,31.93,31.93,31.88,31.88,29600.0,21.6403,21.6403,21.6064,21.6064,29600.0
2005-05-18 13:55:00,31.89,31.92,31.82,31.82,34600.0,21.6132,21.6335,21.5658,21.5658,34600.0
2005-05-18 14:00:00,31.83,31.95,31.83,31.93,42400.0,21.5725,21.6539,21.5725,21.6403,42400.0
2005-05-18 14:05:00,31.92,32.02,31.92,32.02,53200.0,21.6335,21.7013,21.6335,21.7013,53200.0
2005-05-18 14:10:00,32.02,32.09,31.97,31.98,94800.0,21.7013,21.7487,21.6674,21.6742,94800.0
2005-05-18 14:15:00,31.98,32.01,31.98,32.0,77000.0,21.6742,21.6945,21.6742,21.6877,77000.0
2005-05-18 14:20:00,32.0,32.01,31.99,32.0,40800.0,21.6877,21.6945,21.681,21.6877,40800.0
2005-05-18 14:25:00,31.99,32.04,31.96,32.02,43000.0,21.681,21.7149,21.6606,21.7013,43000.0
2005-05-18 14:30:00,32.03,32.05,31.99,32.0,73400.0,21.7081,21.7216,21.681,21.6877,73400.0
2005-05-18 14:35:00,32.0,32.03,31.99,32.03,65000.0,21.6877,21.7081,21.681,21.7081,65000.0
2005-05-18 14:40:00,32.02,32.07,32.0,32.03,47800.0,21.7013,21.7352,21.6877,21.7081,47800.0
2005-05-18 14:45:00,32.03,32.04,32.0,32.01,59400.0,21.7081,21.7149,21.6877,21.6945,59400.0
2005-05-18 14:50:00,32.02,32.04,31.97,31.98,52600.0,21.7013,21.7149,21.6674,21.6742,52600.0
2005-05-18 14:55:00,31.97,32.09,31.97,32.06,56200.0,21.6674,21.7487,21.6674,21.7284,56200.0
2005-05-18 15:00:00,32.06,32.07,32.0,32.07,62000.0,21.7284,21.7352,21.6877,21.7352,62000.0
2005-05-18 15:05:00,32.06,32.11,32.0,32.0,53400.0,21.7284,21.7623,21.6877,21.6877,53400.0
2005-05-18 15:10:00,32.0,32.05,32.0,32.05,83600.0,21.6877,21.7216,21.6877,21.7216,83600.0
2005-05-18 15:15:00,32.05,32.05,32.0,32.01,76800.0,21.7216,21.7216,21.6877,21.6945,76800.0
2005-05-18 15:20:00,32.01,32.06,32.0,32.05,62600.0,21.6945,21.7284,21.6877,21.7216,62600.0
2005-05-18 15:25:00,32.05,32.11,32.02,32.02,76200.0,21.7216,21.7623,21.7013,21.7013,76200.0
2005-05-18 15:30:00,32.02,32.05,32.02,32.05,104400.0,21.7013,21.7216,21.7013,21.7216,104400.0
2005-05-18 15:35:00,32.05,32.06,31.97,31.98,70800.0,21.7216,21.7284,21.6674,21.6742,70800.0
2005-05-18 15:40:00,31.98,32.0,31.97,31.97,88400.0,21.6742,21.6877,21.6674,21.6674,88400.0
2005-05-18 15:45:00,31.97,31.98,31.96,31.97,57600.0,21.6674,21.6742,21.6606,21.6674,57600.0
2005-05-18 15:50:00,31.98,32.02,31.97,32.01,138400.0,21.6742,21.7013,21.6674,21.6945,138400.0
2005-05-18 15:55:00,32.01,32.02,31.96,32.0,104000.0,21.6945,21.7013,21.6606,21.6877,104000.0
2005-05-19 09:30:00,32.24,32.27,32.15,32.27,133400.0,21.8504,21.8707,21.7894,21.8707,133400.0
2005-05-19 09:35:00,32.27,32.3,32.19,32.25,64400.0,21.8707,21.8911,21.8165,21.8572,64400.0
2005-05-19 09:40:00,32.24,32.3,32.21,32.3,89000.0,21.8504,21.8911,21.8301,21.8911,89000.0
2005-05-19 09:45:00,32.27,32.29,32.2,32.24,76800.0,21.8707,21.8843,21.8233,21.8504,76800.0
2005-05-19 09:50:00,32.24,32.35,32.21,32.34,62000.0,21.8504,21.925,21.8301,21.9182,62000.0
2005-05-19 09:55:00,32.34,32.46,32.33,32.38,123400.0,21.9182,21.9995,21.9114,21.9453,123400.0
2005-05-19 10:00:00,32.38,32.58,32.38,32.45,211400.0,21.9453,22.0808,21.9453,21.9927,211400.0
2005-05-19 10:05:00,32.46,32.47,32.35,32.45,76200.0,21.9995,22.0063,21.925,21.9927,76200.0
2005-05-19 10:10:00,32.44,32.45,32.36,32.36,33400.0,21.986,21.9927,21.9317,21.9317,33400.0
2005-05-19 10:15:00,32.35,32.41,32.35,32.38,81000.0,21.925,21.9656,21.925,21.9453,81000.0
2005-05-19 10:20:00,32.38,32.4,32.27,32.29,81800.0,21.9453,21.9588,21.8707,21.8843,81800.0
2005-05-19 10:25:00,32.27,32.28,32.13,32.15,95400.0,21.8707,21.8775,21.7759,21.7894,95400.0
2005-05-19 10:30:00,32.13,32.16,32.1,32.16,61400.0,21.7759,21.7962,21.7555,21.7962,61400.0
2005-05-19 10:35:00,32.15,32.23,32.15,32.17,29400.0,21.7894,21.8436,21.7894,21.803,29400.0
2005-05-19 10:40:00,32.17,32.31,32.16,32.31,66000.0,21.803,21.8978,21.7962,21.8978,66000.0
2005-05-19 10:45:00,32.31,32.33,32.26,32.26,68600.0,21.8978,21.9114,21.864,21.864,68600.0
2005-05-19 10:50:00,32.23,32.33,32.22,32.3,37400.0,21.8436,21.9114,21.8369,21.8911,37400.0
2005-05-19 10:55:00,32.3,32.32,32.25,32.25,37000.0,21.8911,21.9046,21.8572,21.8572,37000.0
2005-05-19 11:00:00,32.25,32.25,32.13,32.17,29000.0,21.8572,21.8572,21.7759,21.803,29000.0
2005-05-19 11:05:00,32.17,32.24,32.17,32.19,38400.0,21.803,21.8504,21.803,21.8165,38400.0
2005-05-19 11:10:00,32.18,32.3,32.18,32.29,68600.0,21.8097,21.8911,21.8097,21.8843,68600.0
2005-05-19 11:15:00,32.29,32.29,32.23,32.24,65400.0,21.8843,21.8843,21.8436,21.8504,65400.0
2005-05-19 11:20:00,32.26,32.28,32.16,32.18,73000.0,21.864,21.8775,21.7962,21.8097,73000.0
2005-05-19 11:25:00,32.17,32.23,32.15,32.15,48400.0,21.803,21.8436,21.7894,21.7894,48400.0
2005-05-19 11:30:00,32.14,32.14,32.1,32.12,37200.0,21.7826,21.7826,21.7555,21.7691,37200.0
2005-05-19 11:35:00,32.12,32.13,32.11,32.12,32600.0,21.7691,21.7759,21.7623,21.7691,32600.0
2005-05-19 11:40:00,32.13,32.13,32.01,32.02,72600.0,21.7759,21.7759,21.6945,21.7013,72600.0
2005-05-19 11:45:00,32.05,32.12,32.05,32.1,33400.0,21.7216,21.7691,21.7216,21.7555,33400.0
2005-05-19 11:50:00,32.1,32.16,32.1,32.16,38600.0,21.7555,21.7962,21.7555,21.7962,38600.0
2005-05-19 11:55:00,32.18,32.24,32.18,32.22,23600.0,21.8097,21.8504,21.8097,21.8369,23600.0
2005-05-19 12:00:00,32.22,32.26,32.15,32.26,44200.0,21.8369,21.864,21.7894,21.864,44200.0
2005-05-19 12:05:00,32.24,32.24,32.14,32.22,32200.0,21.8504,21.8504,21.7826,21.8369,32200.0
2005-05-19 12:10:00,32.22,32.31,32.22,32.3,35200.0,21.8369,21.8978,21.8369,21.8911,35200.0
2005-05-19 12:15:00,32.3,32.3,32.23,32.24,20200.0,21.8911,21.8911,21.8436,21.8504,20200.0
2005-05-19 12:20:00,32.23,32.33,32.23,32.32,42200.0,21.8436,21.9114,21.8436,21.9046,42200.0
2005-05-19 12:25:00,32.31,32.31,32.22,32.22,12200.0,21.8978,21.8978,21.8369,21.8369,12200.0
2005-05-19 12:30:00,32.23,32.28,32.23,32.24,20000.0,21.8436,21.8775,21.8436,21.8504,20000.0
2005-05-19 12:35:00,32.25,32.27,32.24,32.27,12400.0,21.8572,21.8707,21.8504,21.8707,12400.0
2005-05-19 12:40:00,32.28,32.28,32.22,32.23,22000.0,21.8775,21.8775,21.8369,21.8436,22000.0
2005-05-19 12:45:00,32.23,32.26,32.23,32.26,15000.0,21.8436,21.864,21.8436,21.864,15000.0
2005-05-19 12:50:00,32.25,32.27,32.24,32.27,26800.0,21.8572,21.8707,21.8504,21.8707,26800.0
2005-05-19 12:55:00,32.27,32.3,32.27,32.29,17600.0,21.8707,21.8911,21.8707,21.8843,17600.0
2005-05-19 13:00:00,32.29,32.31,32.26,32.3,51800.0,21.8843,21.8978,21.864,21.8911,51800.0
2005-05-19 13:05:00,32.29,32.3,32.27,32.3,14600.0,21.8843,21.8911,21.8707,21.8911,14600.0
2005-05-19 13:10:00,32.3,32.3,32.25,32.25,24600.0,21.8911,21.8911,21.8572,21.8572,24600.0
2005-05-19 13:15:00,32.25,32.29,32.25,32.28,17600.0,21.8572,21.8843,21.8572,21.8775,17600.0
2005-05-19 13:20:00,32.29,32.3,32.27,32.28,21200.0,21.8843,21.8911,21.8707,21.8775,21200.0
2005-05-19 13:25:00,32.28,32.29,32.25,32.29,15200.0,21.8775,21.8843,21.8572,21.8843,15200.0
2005-05-19 13:30:00,32.29,32.29,32.26,32.29,29000.0,21.8843,21.8843,21.864,21.8843,29000.0
2005-05-19 13:35:00,32.29,32.31,32.26,32.26,71800.0,21.8843,21.8978,21.864,21.864,71800.0
2005-05-19 13:40:00,32.24,32.24,32.17,32.17,6000.0,21.8504,21.8504,21.803,21.803,6000.0
2005-05-19 13:45:00,32.18,32.18,32.1,32.1,38200.0,21.8097,21.8097,21.7555,21.7555,38200.0
2005-05-19 13:50:00,32.1,32.16,32.02,32.16,50000.0,21.7555,21.7962,21.7013,21.7962,50000.0
2005-05-19 13:55:00,32.15,32.22,32.15,32.21,12400.0,21.7894,21.8369,21.7894,21.8301,12400.0
2005-05-19 14:00:00,32.21,32.25,32.21,32.22,23800.0,21.8301,21.8572,21.8301,21.8369,23800.0
2005-05-19 14:05:00,32.19,32.23,32.19,32.21,15800.0,21.8165,21.8436,21.8165,21.8301,15800.0
2005-05-19 14:10:00,32.2,32.2,32.13,32.13,31000.0,21.8233,21.8233,21.7759,21.7759,31000.0
2005-05-19 14:15:00,32.13,32.18,32.12,32.18,46600.0,21.7759,21.8097,21.7691,21.8097,46600.0
2005-05-19 14:20:00,32.18,32.18,32.15,32.16,76000.0,21.8097,21.8097,21.7894,21.7962,76000.0
2005-05-19 14:25:00,32.16,32.24,32.16,32.22,52200.0,21.7962,21.8504,21.7962,21.8369,52200.0
2005-05-19 14:30:00,32.22,32.27,32.2,32.2,28600.0,21.8369,21.8707,21.8233,21.8233,28600.0
2005-05-19 14:35:00,32.19,32.2,32.15,32.15,33800.0,21.8165,21.8233,21.7894,21.7894,33800.0
2005-05-19 14:40:00,32.15,32.16,32.1,32.15,26000.0,21.7894,21.7962,21.7555,21.7894,26000.0
2005-05-19 14:45:00,32.15,32.22,32.06,32.22,53800.0,21.7894,21.8369,21.7284,21.8369,53800.0
2005-05-19 14:50:00,32.21,32.27,32.21,32.27,43400.0,21.8301,21.8707,21.8301,21.8707,43400.0
2005-05-19 14:55:00,32.27,32.3,32.26,32.3,36200.0,21.8707,21.8911,21.864,21.8911,36200.0
2005-05-19 15:00:00,32.28,32.3,32.22,32.25,58600.0,21.8775,21.8911,21.8369,21.8572,58600.0
2005-05-19 15:05:00,32.26,32.29,32.24,32.28,60200.0,21.864,21.8843,21.8504,21.8775,60200.0
2005-05-19 15:10:00,32.27,32.27,32.24,32.25,25800.0,21.8707,21.8707,21.8504,21.8572,25800.0
2005-05-19 15:15:00,32.25,32.29,32.25,32.26,42000.0,21.8572,21.8843,21.8572,21.864,42000.0
2005-05-19 15:20:00,32.25,32.3,32.24,32.29,47800.0,21.8572,21.8911,21.8504,21.8843,47800.0
2005-05-19 15:25:00,32.29,32.31,32.29,32.3,33200.0,21.8843,21.8978,21.8843,21.8911,33200.0
2005-05-19 15:30:00,32.29,32.34,32.27,32.31,73600.0,21.8843,21.9182,21.8707,21.8978,73600.0
2005-05-19 15:35:00,32.32,32.35,32.27,32.27,77800.0,21.9046,21.925,21.8707,21.8707,77800.0
2005-05-19 15:40:00,32.27,32.33,32.27,32.33,50200.0,21.8707,21.9114,21.8707,21.9114,50200.0
2005-05-19 15:45:00,32.33,32.35,32.3,32.32,69600.0,21.9114,21.925,21.8911,21.9046,69600.0
2005-05-19 15:50:00,32.33,32.38,32.3,32.32,91600.0,21.9114,21.9453,21.8911,21.9046,91600.0
2005-05-19 15:55:00,32.32,32.34,32.28,32.3,98800.0,21.9046,21.9182,21.8775,21.8911,98800.0
2005-05-20 09:35:00,32.17,32.18,32.04,32.06,225200.0,21.803,21.8097,21.7149,21.7284,225200.0
2005-05-20 09:40:00,32.06,32.07,32.05,32.07,81800.0,21.7284,21.7352,21.7216,21.7352,81800.0
2005-05-20 09:45:00,32.07,32.13,32.07,32.08,25200.0,21.7352,21.7759,21.7352,21.742,25200.0
2005-05-20 09:50:00,32.09,32.13,32.07,32.08,29600.0,21.7487,21.7759,21.7352,21.742,29600.0
2005-05-20 09:55:00,32.08,32.23,32.08,32.18,30400.0,21.742,21.8436,21.742,21.8097,30400.0
2005-05-20 10:00:00,32.13,32.16,32.12,32.16,19600.0,21.7759,21.7962,21.7691,21.7962,19600.0
2005-05-20 10:05:00,32.17,32.18,32.09,32.15,29600.0,21.803,21.8097,21.7487,21.7894,29600.0
2005-05-20 10:10:00,32.15,32.2,32.11,32.12,21400.0,21.7894,21.8233,21.7623,21.7691,21400.0
2005-05-20 10:15:00,32.13,32.2,32.12,32.16,48000.0,21.7759,21.8233,21.7691,21.7962,48000.0
2005-05-20 10:20:00,32.14,32.16,32.14,32.14,11200.0,21.7826,21.7962,21.7826,21.7826,11200.0
2005-05-20 10:25:00,32.13,32.22,32.12,32.15,33600.0,21.7759,21.8369,21.7691,21.7894,33600.0
2005-05-20 10:30:00,32.18,32.19,32.11,32.11,30800.0,21.8097,21.8165,21.7623,21.7623,30800.0
2005-05-20 10:35:00,32.12,32.15,32.08,32.09,25800.0,21.7691,21.7894,21.742,21.7487,25800.0
2005-05-20 10:40:00,32.08,32.08,32.04,32.05,32400.0,21.742,21.742,21.7149,21.7216,32400.0
2005-05-20 10:45:00,32.06,32.13,32.05,32.09,24000.0,21.7284,21.7759,21.7216,21.7487,24000.0
2005-05-20 10:50:00,32.09,32.14,32.09,32.11,30600.0,21.7487,21.7826,21.7487,21.7623,30600.0
2005-05-20 10:55:00,32.11,32.12,32.05,32.05,25600.0,21.7623,21.7691,21.7216,21.7216,25600.0
2005-05-20 11:00:00,32.05,32.07,32.05,32.05,17600.0,21.7216,21.7352,21.7216,21.7216,17600.0
2005-05-20 11:05:00,32.05,32.08,32.04,32.08,16200.0,21.7216,21.742,21.7149,21.742,16200.0
2005-05-20 11:10:00,32.08,32.11,32.08,32.08,33800.0,21.742,21.7623,21.742,21.742,33800.0
2005-05-20 11:15:00,32.07,32.13,32.07,32.1,51200.0,21.7352,21.7759,21.7352,21.7555,51200.0
2005-05-20 11:20:00,32.08,32.08,32.03,32.03,19600.0,21.742,21.742,21.7081,21.7081,19600.0
2005-05-20 11:25:00,32.02,32.04,32.02,32.04,9400.0,21.7013,21.7149,21.7013,21.7149,9400.0
2005-05-20 11:30:00,32.04,32.04,31.97,31.97,57000.0,21.7149,21.7149,21.6674,21.6674,57000.0
2005-05-20 11:35:00,31.98,32.02,31.97,32.02,24200.0,21.6742,21.7013,21.6674,21.7013,24200.0
2005-05-20 11:40:00,32.02,32.02,32.01,32.02,21200.0,21.7013,21.7013,21.6945,21.7013,21200.0
2005-05-20 11:45:00,32.02,32.06,32.01,32.02,24000.0,21.7013,21.7284,21.6945,21.7013,24000.0
2005-05-20 11:50:00,32.03,32.06,32.01,32.01,12600.0,21.7081,21.7284,21.6945,21.6945,12600.0
2005-05-20 11:55:00,32.01,32.03,32.01,32.02,15600.0,21.6945,21.7081,21.6945,21.7013,15600.0
2005-05-20 12:00:00,32.02,32.04,32.02,32.03,24000.0,21.7013,21.7149,21.7013,21.7081,24000.0
2005-05-20 12:05:00,32.03,32.13,32.02,32.13,19600.0,21.7081,21.7759,21.7013,21.7759,19600.0
2005-05-20 12:10:00,32.1,32.11,32.01,32.02,18600.0,21.7555,21.7623,21.6945,21.7013,18600.0
2005-05-20 12:15:00,32.01,32.02,32.0,32.02,27200.0,21.6945,21.7013,21.6877,21.7013,27200.0
2005-05-20 12:20:00,32.02,32.13,32.02,32.1,32800.0,21.7013,21.7759,21.7013,21.7555,32800.0
2005-05-20 12:25:00,32.1,32.18,32.09,32.16,20800.0,21.7555,21.8097,21.7487,21.7962,20800.0
2005-05-20 12:30:00,32.16,32.16,32.08,32.13,14400.0,21.7962,21.7962,21.742,21.7759,14400.0
2005-05-20 12:35:00,32.12,32.18,32.1,32.13,33000.0,21.7691,21.8097,21.7555,21.7759,33000.0
2005-05-20 12:40:00,32.15,32.21,32.13,32.18,46400.0,21.7894,21.8301,21.7759,21.8097,46400.0
2005-05-20 12:45:00,32.19,32.2,32.16,32.16,9200.0,21.8165,21.8233,21.7962,21.7962,9200.0
2005-05-20 12:50:00,32.16,32.23,32.16,32.23,15200.0,21.7962,21.8436,21.7962,21.8436,15200.0
2005-05-20 12:55:00,32.23,32.25,32.22,32.22,26200.0,21.8436,21.8572,21.8369,21.8369,26200.0
2005-05-20 13:00:00,32.23,32.26,32.22,32.26,20400.0,21.8436,21.864,21.8369,21.864,20400.0
2005-05-20 13:05:00,32.26,32.26,32.21,32.22,16800.0,21.864,21.864,21.8301,21.8369,16800.0
2005-05-20 13:10:00,32.22,32.24,32.22,32.24,12200.0,21.8369,21.8504,21.8369,21.8504,12200.0
2005-05-20 13:15:00,32.24,32.25,32.22,32.25,38400.0,21.8504,21.8572,21.8369,21.8572,38400.0
2005-05-20 13:20:00,32.25,32.25,32.17,32.2,14800.0,21.8572,21.8572,21.803,21.8233,14800.0
2005-05-20 13:25:00,32.2,32.23,32.16,32.23,19000.0,21.8233,21.8436,21.7962,21.8436,19000.0
2005-05-20 13:30:00,32.23,32.29,32.23,32.28,17800.0,21.8436,21.8843,21.8436,21.8775,17800.0
2005-05-20 13:35:00,32.29,32.29,32.16,32.2,57400.0,21.8843,21.8843,21.7962,21.8233,57400.0
2005-05-20 13:40:00,32.21,32.24,32.18,32.21,42000.0,21.8301,21.8504,21.8097,21.8301,42000.0
2005-05-20 13:45:00,32.21,32.24,32.2,32.22,43800.0,21.8301,21.8504,21.8233,21.8369,43800.0
2005-05-20 13:50:00,32.23,32.33,32.22,32.27,98200.0,21.8436,21.9114,21.8369,21.8707,98200.0
2005-05-20 13:55:00,32.26,32.27,32.24,32.25,56600.0,21.864,21.8707,21.8504,21.8572,56600.0
2005-05-20 14:00:00,32.25,32.3,32.24,32.29,22200.0,21.8572,21.8911,21.8504,21.8843,22200.0
2005-05-20 14:05:00,32.3,32.31,32.29,32.31,13800.0,21.8911,21.8978,21.8843,21.8978,13800.0
2005-05-20 14:10:00,32.31,32.35,32.29,32.3,31000.0,21.8978,21.925,21.8843,21.8911,31000.0
2005-05-20 14:15:00,32.3,32.32,32.25,32.25,32600.0,21.8911,21.9046,21.8572,21.8572,32600.0
2005-05-20 14:20:00,32.25,32.29,32.25,32.27,32000.0,21.8572,21.8843,21.8572,21.8707,32000.0
2005-05-20 14:25:00,32.27,32.27,32.25,32.26,31200.0,21.8707,21.8707,21.8572,21.864,31200.0
2005-05-20 14:30:00,32.26,32.31,32.26,32.3,13400.0,21.864,21.8978,21.864,21.8911,13400.0
2005-05-20 14:35:00,32.3,32.31,32.28,32.29,28800.0,21.8911,21.8978,21.8775,21.8843,28800.0
2005-05-20 14:40:00,32.29,32.33,32.29,32.3,30400.0,21.8843,21.9114,21.8843,21.8911,30400.0
2005-05-20 14:45:00,32.31,32.32,32.25,32.29,46400.0,21.8978,21.9046,21.8572,21.8843,46400.0
2005-05-20 14:50:00,32.29,32.29,32.26,32.26,21000.0,21.8843,21.8843,21.864,21.864,21000.0
2005-05-20 14:55:00,32.26,32.27,32.24,32.27,62800.0,21.864,21.8707,21.8504,21.8707,62800.0
2005-05-20 15:00:00,32.27,32.29,32.23,32.24,35200.0,21.8707,21.8843,21.8436,21.8504,35200.0
2005-05-20 15:05:00,32.24,32.26,32.22,32.26,33200.0,21.8504,21.864,21.8369,21.864,33200.0
2005-05-20 15:10:00,32.26,32.28,32.26,32.27,40200.0,21.864,21.8775,21.864,21.8707,40200.0
2005-05-20 15:15:00,32.27,32.27,32.2,32.27,61800.0,21.8707,21.8707,21.8233,21.8707,61800.0
2005-05-20 15:20:00,32.25,32.28,32.24,32.26,54800.0,21.8572,21.8775,21.8504,21.864,54800.0
2005-05-20 15:25:00,32.27,32.34,32.27,32.28,37800.0,21.8707,21.9182,21.8707,21.8775,37800.0
2005-05-20 15:30:00,32.28,32.3,32.26,32.27,32000.0,21.8775,21.8911,21.864,21.8707,32000.0
2005-05-20 15:35:00,32.27,32.27,32.24,32.24,39200.0,21.8707,21.8707,21.8504,21.8504,39200.0
2005-05-20 15:40:00,32.24,32.26,32.24,32.24,25200.0,21.8504,21.864,21.8504,21.8504,25200.0
2005-05-20 15:45:00,32.24,32.24,32.18,32.21,43600.0,21.8504,21.8504,21.8097,21.8301,43600.0
2005-05-20 15:50:00,32.2,32.27,32.2,32.26,59400.0,21.8233,21.8707,21.8233,21.864,59400.0
2005-05-20 15:55:00,32.27,32.28,32.26,32.27,128000.0,21.8707,21.8775,21.864,21.8707,128000.0
2005-05-23 09:30:00,32.38,32.52,32.38,32.5,80200.0,21.9453,22.0402,21.9453,22.0266,80200.0
2005-05-23 09:35:00,32.51,32.56,32.49,32.54,32400.0,22.0334,22.0673,22.0198,22.0537,32400.0
2005-05-23 09:40:00,32.53,32.57,32.46,32.52,59800.0,22.047,22.0741,21.9995,22.0402,59800.0
2005-05-23 09:45:00,32.51,32.6,32.5,32.56,48800.0,22.0334,22.0944,22.0266,22.0673,48800.0
2005-05-23 09:50:00,32.56,32.57,32.48,32.49,52000.0,22.0673,22.0741,22.0131,22.0198,52000.0
2005-05-23 09:55:00,32.49,32.49,32.38,32.4,86000.0,22.0198,22.0198,21.9453,21.9588,86000.0
2005-05-23 10:00:00,32.4,32.46,32.38,32.4,73400.0,21.9588,21.9995,21.9453,21.9588,73400.0
2005-05-23 10:05:00,32.4,32.41,32.35,32.39,68200.0,21.9588,21.9656,21.925,21.9521,68200.0
2005-05-23 10:10:00,32.38,32.4,32.38,32.38,68600.0,21.9453,21.9588,21.9453,21.9453,68600.0
2005-05-23 10:15:00,32.38,32.48,32.38,32.48,51200.0,21.9453,22.0131,21.9453,22.0131,51200.0
2005-05-23 10:20:00,32.48,32.49,32.39,32.4,39600.0,22.0131,22.0198,21.9521,21.9588,39600.0
2005-05-23 10:25:00,32.4,32.41,32.3,32.32,67200.0,21.9588,21.9656,21.8911,21.9046,67200.0
2005-05-23 10:30:00,32.32,32.38,32.32,32.37,55200.0,21.9046,21.9453,21.9046,21.9385,55200.0
2005-05-23 10:35:00,32.38,32.43,32.38,32.42,45800.0,21.9453,21.9792,21.9453,21.9724,45800.0
2005-05-23 10:40:00,32.4,32.43,32.4,32.42,26400.0,21.9588,21.9792,21.9588,21.9724,26400.0
2005-05-23 10:45:00,32.42,32.42,32.34,32.34,58600.0,21.9724,21.9724,21.9182,21.9182,58600.0
2005-05-23 10:50:00,32.36,32.43,32.36,32.42,24000.0,21.9317,21.9792,21.9317,21.9724,24000.0
2005-05-23 10:55:00,32.41,32.41,32.38,32.4,21600.0,21.9656,21.9656,21.9453,21.9588,21600.0
2005-05-23 11:00:00,32.38,32.38,32.28,32.28,24600.0,21.9453,21.9453,21.8775,21.8775,24600.0
2005-05-23 11:05:00,32.28,32.28,32.22,32.23,29600.0,21.8775,21.8775,21.8369,21.8436,29600.0
2005-05-23 11:10:00,32.24,32.32,32.24,32.32,52200.0,21.8504,21.9046,21.8504,21.9046,52200.0
2005-05-23 11:15:00,32.33,32.33,32.27,32.3,21800.0,21.9114,21.9114,21.8707,21.8911,21800.0
2005-05-23 11:20:00,32.3,32.35,32.29,32.33,27000.0,21.8911,21.925,21.8843,21.9114,27000.0
2005-05-23 11:25:00,32.32,32.33,32.29,32.32,48200.0,21.9046,21.9114,21.8843,21.9046,48200.0
2005-05-23 11:30:00,32.33,32.37,32.31,32.35,29400.0,21.9114,21.9385,21.8978,21.925,29400.0
2005-05-23 11:35:00,32.35,32.35,32.35,32.35,9200.0,21.925,21.925,21.925,21.925,9200.0
2005-05-23 11:40:00,32.35,32.37,32.35,32.37,21200.0,21.925,21.9385,21.925,21.9385,21200.0
2005-05-23 11:45:00,32.36,32.38,32.33,32.33,32800.0,21.9317,21.9453,21.9114,21.9114,32800.0
2005-05-23 11:50:00,32.34,32.35,32.32,32.35,15000.0,21.9182,21.925,21.9046,21.925,15000.0
2005-05-23 11:55:00,32.35,32.38,32.34,32.38,24400.0,21.925,21.9453,21.9182,21.9453,24400.0
2005-05-23 12:00:00,32.38,32.4,32.38,32.4,18400.0,21.9453,21.9588,21.9453,21.9588,18400.0
2005-05-23 12:05:00,32.41,32.41,32.39,32.4,14400.0,21.9656,21.9656,21.9521,21.9588,14400.0
2005-05-23 12:10:00,32.39,32.42,32.35,32.41,20800.0,21.9521,21.9724,21.925,21.9656,20800.0
2005-05-23 12:15:00,32.41,32.43,32.38,32.42,11600.0,21.9656,21.9792,21.9453,21.9724,11600.0
2005-05-23 12:20:00,32.42,32.43,32.4,32.42,12200.0,21.9724,21.9792,21.9588,21.9724,12200.0
2005-05-23 12:25:00,32.43,32.43,32.38,32.4,13600.0,21.9792,21.9792,21.9453,21.9588,13600.0
2005-05-23 12:30:00,32.4,32.44,32.4,32.44,28800.0,21.9588,21.986,21.9588,21.986,28800.0
2005-05-23 12:35:00,32.45,32.47,32.41,32.41,22400.0,21.9927,22.0063,21.9656,21.9656,22400.0
2005-05-23 12:40:00,32.4,32.47,32.38,32.44,28200.0,21.9588,22.0063,21.9453,21.986,28200.0
2005-05-23 12:45:00,32.42,32.47,32.4,32.4,27600.0,21.9724,22.0063,21.9588,21.9588,27600.0
2005-05-23 12:50:00,32.4,32.41,32.37,32.37,24800.0,21.9588,21.9656,21.9385,21.9385,24800.0
2005-05-23 12:55:00,32.37,32.43,32.35,32.42,17800.0,21.9385,21.9792,21.925,21.9724,17800.0
2005-05-23 13:00:00,32.43,32.47,32.43,32.44,16000.0,21.9792,22.0063,21.9792,21.986,16000.0
2005-05-23 13:05:00,32.43,32.44,32.35,32.38,17800.0,21.9792,21.986,21.925,21.9453,17800.0
2005-05-23 13:10:00,32.38,32.43,32.38,32.43,20600.0,21.9453,21.9792,21.9453,21.9792,20600.0
2005-05-23 13:15:00,32.43,32.44,32.38,32.43,203800.0,21.9792,21.986,21.9453,21.9792,203800.0
2005-05-23 13:20:00,32.43,32.48,32.43,32.48,30600.0,21.9792,22.0131,21.9792,22.0131,30600.0
2005-05-23 13:25:00,32.47,32.48,32.44,32.45,14000.0,22.0063,22.0131,21.986,21.9927,14000.0
2005-05-23 13:30:00,32.45,32.49,32.44,32.47,20800.0,21.9927,22.0198,21.986,22.0063,20800.0
2005-05-23 13:35:00,32.48,32.52,32.48,32.49,95400.0,22.0131,22.0402,22.0131,22.0198,95400.0
2005-05-23 13:40:00,32.49,32.49,32.45,32.46,19400.0,22.0198,22.0198,21.9927,21.9995,19400.0
2005-05-23 13:45:00,32.47,32.49,32.45,32.45,20200.0,22.0063,22.0198,21.9927,21.9927,20200.0
2005-05-23 13:50:00,32.46,32.48,32.46,32.47,24200.0,21.9995,22.0131,21.9995,22.0063,24200.0
2005-05-23 13:55:00,32.47,32.52,32.45,32.51,22800.0,22.0063,22.0402,21.9927,22.0334,22800.0
2005-05-23 14:00:00,32.51,32.52,32.48,32.51,49000.0,22.0334,22.0402,22.0131,22.0334,49000.0
2005-05-23 14:05:00,32.5,32.57,32.49,32.57,84400.0,22.0266,22.0741,22.0198,22.0741,84400.0
2005-05-23 14:10:00,32.57,32.58,32.53,32.56,50600.0,22.0741,22.0808,22.047,22.0673,50600.0
2005-05-23 14:15:00,32.55,32.58,32.55,32.57,58200.0,22.0605,22.0808,22.0605,22.0741,58200.0
2005-05-23 14:20:00,32.57,32.6,32.57,32.6,69800.0,22.0741,22.0944,22.0741,22.0944,69800.0
2005-05-23 14:25:00,32.6,32.64,32.6,32.63,70200.0,22.0944,22.1215,22.0944,22.1147,70200.0
2005-05-23 14:30:00,32.63,32.63,32.6,32.6,41600.0,22.1147,22.1147,22.0944,22.0944,41600.0
2005-05-23 14:35:00,32.6,32.6,32.57,32.59,53000.0,22.0944,22.0944,22.0741,22.0876,53000.0
2005-05-23 14:40:00,32.6,32.63,32.6,32.61,30800.0,22.0944,22.1147,22.0944,22.1012,30800.0
2005-05-23 14:45:00,32.6,32.64,32.6,32.63,18200.0,22.0944,22.1215,22.0944,22.1147,18200.0
2005-05-23 14:50:00,32.63,32.67,32.63,32.64,43800.0,22.1147,22.1418,22.1147,22.1215,43800.0
2005-05-23 14:55:00,32.64,32.65,32.63,32.64,73600.0,22.1215,22.1283,22.1147,22.1215,73600.0
2005-05-23 15:00:00,32.64,32.69,32.64,32.67,134800.0,22.1215,22.1554,22.1215,22.1418,134800.0
2005-05-23 15:05:00,32.67,32.73,32.67,32.71,46200.0,22.1418,22.1825,22.1418,22.1689,46200.0
2005-05-23 15:10:00,32.71,32.71,32.65,32.66,48600.0,22.1689,22.1689,22.1283,22.1351,48600.0
2005-05-23 15:15:00,32.65,32.65,32.62,32.63,49400.0,22.1283,22.1283,22.1079,22.1147,49400.0
2005-05-23 15:20:00,32.63,32.63,32.56,32.57,37200.0,22.1147,22.1147,22.0673,22.0741,37200.0
2005-05-23 15:25:00,32.57,32.6,32.57,32.59,40400.0,22.0741,22.0944,22.0741,22.0876,40400.0
2005-05-23 15:30:00,32.59,32.64,32.58,32.62,75200.0,22.0876,22.1215,22.0808,22.1079,75200.0
2005-05-23 15:35:00,32.62,32.62,32.59,32.59,29400.0,22.1079,22.1079,22.0876,22.0876,29400.0
2005-05-23 15:40:00,32.59,32.6,32.52,32.55,74000.0,22.0876,22.0944,22.0402,22.0605,74000.0
2005-05-23 15:45:00,32.55,32.55,32.51,32.51,50600.0,22.0605,22.0605,22.0334,22.0334,50600.0
2005-05-23 15:50:00,32.5,32.52,32.5,32.52,69000.0,22.0266,22.0402,22.0266,22.0402,69000.0
2005-05-23 15:55:00,32.52,32.53,32.51,32.52,147800.0,22.0402,22.047,22.0334,22.0402,147800.0
2005-05-24 09:30:00,32.52,32.52,32.46,32.46,54000.0,22.0402,22.0402,21.9995,21.9995,54000.0
2005-05-24 09:35:00,32.46,32.46,32.35,32.36,85200.0,21.9995,21.9995,21.925,21.9317,85200.0
2005-05-24 09:40:00,32.4,32.49,32.37,32.42,28000.0,21.9588,22.0198,21.9385,21.9724,28000.0
2005-05-24 09:45:00,32.45,32.46,32.4,32.41,19400.0,21.9927,21.9995,21.9588,21.9656,19400.0
2005-05-24 09:50:00,32.41,32.49,32.41,32.46,29800.0,21.9656,22.0198,21.9656,21.9995,29800.0
2005-05-24 09:55:00,32.45,32.56,32.45,32.47,17400.0,21.9927,22.0673,21.9927,22.0063,17400.0
2005-05-24 10:00:00,32.48,32.53,32.32,32.36,42200.0,22.0131,22.047,21.9046,21.9317,42200.0
2005-05-24 10:05:00,32.35,32.4,32.32,32.34,70600.0,21.925,21.9588,21.9046,21.9182,70600.0
2005-05-24 10:10:00,32.34,32.39,32.31,32.33,60200.0,21.9182,21.9521,21.8978,21.9114,60200.0
2005-05-24 10:15:00,32.33,32.38,32.28,32.37,31800.0,21.9114,21.9453,21.8775,21.9385,31800.0
2005-05-24 10:20:00,32.38,32.38,32.33,32.35,25600.0,21.9453,21.9453,21.9114,21.925,25600.0
2005-05-24 10:25:00,32.35,32.45,32.35,32.44,36000.0,21.925,21.9927,21.925,21.986,36000.0
2005-05-24 10:30:00,32.45,32.52,32.44,32.49,142200.0,21.9927,22.0402,21.986,22.0198,142200.0
2005-05-24 10:35:00,32.47,32.47,32.38,32.43,41400.0,22.0063,22.0063,21.9453,21.9792,41400.0
2005-05-24 10:40:00,32.43,32.45,32.41,32.41,119200.0,21.9792,21.9927,21.9656,21.9656,119200.0
2005-05-24 10:45:00,32.41,32.47,32.41,32.45,38400.0,21.9656,22.0063,21.9656,21.9927,38400.0
2005-05-24 10:50:00,32.46,32.56,32.46,32.48,106400.0,21.9995,22.0673,21.9995,22.0131,106400.0
2005-05-24 10:55:00,32.48,32.51,32.47,32.49,21000.0,22.0131,22.0334,22.0063,22.0198,21000.0
2005-05-24 11:00:00,32.49,32.51,32.45,32.47,32600.0,22.0198,22.0334,21.9927,22.0063,32600.0
2005-05-24 11:05:00,32.45,32.52,32.45,32.52,37000.0,21.9927,22.0402,21.9927,22.0402,37000.0
2005-05-24 11:10:00,32.52,32.56,32.48,32.51,34200.0,22.0402,22.0673,22.0131,22.0334,34200.0
2005-05-24 11:15:00,32.5,32.57,32.5,32.54,15200.0,22.0266,22.0741,22.0266,22.0537,15200.0
2005-05-24 11:20:00,32.52,32.52,32.5,32.5,12800.0,22.0402,22.0402,22.0266,22.0266,12800.0
2005-05-24 11:25:00,32.5,32.5,32.46,32.47,25800.0,22.0266,22.0266,21.9995,22.0063,25800.0
2005-05-24 11:30:00,32.47,32.48,32.45,32.46,72000.0,22.0063,22.0131,21.9927,21.9995,72000.0
2005-05-24 11:35:00,32.46,32.46,32.42,32.43,18000.0,21.9995,21.9995,21.9724,21.9792,18000.0
2005-05-24 11:40:00,32.43,32.48,32.43,32.43,13600.0,21.9792,22.0131,21.9792,21.9792,13600.0
2005-05-24 11:45:00,32.43,32.49,32.43,32.49,21800.0,21.9792,22.0198,21.9792,22.0198,21800.0
2005-05-24 11:50:00,32.49,32.49,32.35,32.35,21800.0,22.0198,22.0198,21.925,21.925,21800.0
2005-05-24 11:55:00,32.36,32.39,32.36,32.38,25400.0,21.9317,21.9521,21.9317,21.9453,25400.0
2005-05-24 12:00:00,32.39,32.48,32.39,32.46,45800.0,21.9521,22.0131,21.9521,21.9995,45800.0
2005-05-24 12:05:00,32.46,32.46,32.39,32.43,48600.0,21.9995,21.9995,21.9521,21.9792,48600.0
2005-05-24 12:10:00,32.43,32.46,32.43,32.43,23600.0,21.9792,21.9995,21.9792,21.9792,23600.0
2005-05-24 12:15:00,32.44,32.45,32.39,32.39,13000.0,21.986,21.9927,21.9521,21.9521,13000.0
2005-05-24 12:20:00,32.37,32.38,32.34,32.34,52800.0,21.9385,21.9453,21.9182,21.9182,52800.0
2005-05-24 12:25:00,32.34,32.35,32.33,32.34,84000.0,21.9182,21.925,21.9114,21.9182,84000.0
2005-05-24 12:30:00,32.34,32.4,32.33,32.4,15200.0,21.9182,21.9588,21.9114,21.9588,15200.0
2005-05-24 12:35:00,32.4,32.42,32.35,32.35,6400.0,21.9588,21.9724,21.925,21.925,6400.0
2005-05-24 12:40:00,32.38,32.41,32.37,32.38,12200.0,21.9453,21.9656,21.9385,21.9453,12200.0
2005-05-24 12:45:00,32.39,32.46,32.38,32.46,16600.0,21.9521,21.9995,21.9453,21.9995,16600.0
2005-05-24 12:50:00,32.46,32.46,32.45,32.45,14400.0,21.9995,21.9995,21.9927,21.9927,14400.0
2005-05-24 12:55:00,32.45,32.46,32.43,32.45,11800.0,21.9927,21.9995,21.9792,21.9927,11800.0
2005-05-24 13:00:00,32.43,32.44,32.42,32.44,15400.0,21.9792,21.986,21.9724,21.986,15400.0
2005-05-24 13:05:00,32.46,32.48,32.44,32.44,31400.0,21.9995,22.0131,21.986,21.986,31400.0
2005-05-24 13:10:00,32.44,32.47,32.44,32.46,17600.0,21.986,22.0063,21.986,21.9995,17600.0
2005-05-24 13:15:00,32.47,32.49,32.47,32.48,29400.0,22.0063,22.0198,22.0063,22.0131,29400.0
2005-05-24 13:20:00,32.49,32.49,32.43,32.44,27200.0,22.0198,22.0198,21.9792,21.986,27200.0
2005-05-24 13:25:00,32.45,32.51,32.45,32.49,25600.0,21.9927,22.0334,21.9927,22.0198,25600.0
2005-05-24 13:30:00,32.49,32.5,32.43,32.43,18800.0,22.0198,22.0266,21.9792,21.9792,18800.0
2005-05-24 13:35:00,32.43,32.52,32.42,32.51,27800.0,21.9792,22.0402,21.9724,22.0334,27800.0
2005-05-24 13:40:00,32.51,32.51,32.49,32.51,15200.0,22.0334,22.0334,22.0198,22.0334,15200.0
2005-05-24 13:45:00,32.5,32.52,32.5,32.5,11000.0,22.0266,22.0402,22.0266,22.0266,11000.0
2005-05-24 13:50:00,32.49,32.49,32.46,32.48,18800.0,22.0198,22.0198,21.9995,22.0131,18800.0
2005-05-24 13:55:00,32.48,32.49,32.47,32.49,13200.0,22.0131,22.0198,22.0063,22.0198,13200.0
2005-05-24 14:00:00,32.49,32.52,32.45,32.45,51000.0,22.0198,22.0402,21.9927,21.9927,51000.0
2005-05-24 14:05:00,32.45,32.52,32.43,32.5,86600.0,21.9927,22.0402,21.9792,22.0266,86600.0
2005-05-24 14:10:00,32.5,32.51,32.43,32.49,61600.0,22.0266,22.0334,21.9792,22.0198,61600.0
2005-05-24 14:15:00,32.49,32.51,32.44,32.46,30400.0,22.0198,22.0334,21.986,21.9995,30400.0
2005-05-24 14:20:00,32.46,32.57,32.46,32.55,51400.0,21.9995,22.0741,21.9995,22.0605,51400.0
2005-05-24 14:25:00,32.55,32.55,32.45,32.47,32800.0,22.0605,22.0605,21.9927,22.0063,32800.0
2005-05-24 14:30:00,32.48,32.5,32.46,32.49,39600.0,22.0131,22.0266,21.9995,22.0198,39600.0
2005-05-24 14:35:00,32.49,32.5,32.48,32.49,82800.0,22.0198,22.0266,22.0131,22.0198,82800.0
2005-05-24 14:40:00,32.49,32.49,32.43,32.47,31200.0,22.0198,22.0198,21.9792,22.0063,31200.0
2005-05-24 14:45:00,32.48,32.49,32.46,32.49,23800.0,22.0131,22.0198,21.9995,22.0198,23800.0
2005-05-24 14:50:00,32.49,32.51,32.46,32.46,45400.0,22.0198,22.0334,21.9995,21.9995,45400.0
2005-05-24 14:55:00,32.46,32.5,32.43,32.5,69600.0,21.9995,22.0266,21.9792,22.0266,69600.0
2005-05-24 15:00:00,32.49,32.51,32.47,32.48,58400.0,22.0198,22.0334,22.0063,22.0131,58400.0
2005-05-24 15:05:00,32.48,32.51,32.47,32.5,50800.0,22.0131,22.0334,22.0063,22.0266,50800.0
2005-05-24 15:10:00,32.51,32.52,32.49,32.49,88800.0,22.0334,22.0402,22.0198,22.0198,88800.0
2005-05-24 15:15:00,32.49,32.49,32.46,32.46,64800.0,22.0198,22.0198,21.9995,21.9995,64800.0
2005-05-24 15:20:00,32.45,32.54,32.45,32.54,39000.0,21.9927,22.0537,21.9927,22.0537,39000.0
2005-05-24 15:25:00,32.53,32.6,32.53,32.58,175400.0,22.047,22.0944,22.047,22.0808,175400.0
2005-05-24 15:30:00,32.58,32.65,32.58,32.61,72600.0,22.0808,22.1283,22.0808,22.1012,72600.0
2005-05-24 15:35:00,32.6,32.61,32.54,32.58,37000.0,22.0944,22.1012,22.0537,22.0808,37000.0
2005-05-24 15:40:00,32.58,32.59,32.51,32.51,19600.0,22.0808,22.0876,22.0334,22.0334,19600.0
2005-05-24 15:45:00,32.51,32.6,32.51,32.57,53000.0,22.0334,22.0944,22.0334,22.0741,53000.0
2005-05-24 15:50:00,32.57,32.6,32.56,32.6,65400.0,22.0741,22.0944,22.0673,22.0944,65400.0
2005-05-24 15:55:00,32.6,32.62,32.52,32.52,137000.0,22.0944,22.1079,22.0402,22.0402,137000.0
2005-05-25 09:30:00,32.52,32.52,32.42,32.42,65800.0,22.0402,22.0402,21.9724,21.9724,65800.0
2005-05-25 09:35:00,32.4,32.44,32.32,32.32,33800.0,21.9588,21.986,21.9046,21.9046,33800.0
2005-05-25 09:40:00,32.32,32.37,32.27,32.27,55200.0,21.9046,21.9385,21.8707,21.8707,55200.0
2005-05-25 09:45:00,32.27,32.3,32.22,32.24,44400.0,21.8707,21.8911,21.8369,21.8504,44400.0
2005-05-25 09:50:00,32.24,32.3,32.24,32.27,44400.0,21.8504,21.8911,21.8504,21.8707,44400.0
2005-05-25 09:55:00,32.25,32.25,32.19,32.19,46800.0,21.8572,21.8572,21.8165,21.8165,46800.0
2005-05-25 10:00:00,32.17,32.21,32.13,32.16,56400.0,21.803,21.8301,21.7759,21.7962,56400.0
2005-05-25 10:05:00,32.15,32.16,32.06,32.13,61600.0,21.7894,21.7962,21.7284,21.7759,61600.0
2005-05-25 10:10:00,32.12,32.13,32.07,32.1,46600.0,21.7691,21.7759,21.7352,21.7555,46600.0
2005-05-25 10:15:00,32.1,32.1,32.06,32.09,52600.0,21.7555,21.7555,21.7284,21.7487,52600.0
2005-05-25 10:20:00,32.09,32.09,31.95,31.95,41800.0,21.7487,21.7487,21.6539,21.6539,41800.0
2005-05-25 10:25:00,31.95,32.06,31.95,32.06,72600.0,21.6539,21.7284,21.6539,21.7284,72600.0
2005-05-25 10:30:00,32.06,32.07,32.01,32.05,85400.0,21.7284,21.7352,21.6945,21.7216,85400.0
2005-05-25 10:35:00,32.04,32.12,32.0,32.09,65000.0,21.7149,21.7691,21.6877,21.7487,65000.0
2005-05-25 10:40:00,32.1,32.22,32.1,32.21,46400.0,21.7555,21.8369,21.7555,21.8301,46400.0
2005-05-25 10:45:00,32.2,32.21,32.16,32.17,48800.0,21.8233,21.8301,21.7962,21.803,48800.0
2005-05-25 10:50:00,32.17,32.22,32.17,32.22,37800.0,21.803,21.8369,21.803,21.8369,37800.0
2005-05-25 10:55:00,32.22,32.27,32.22,32.27,80400.0,21.8369,21.8707,21.8369,21.8707,80400.0
2005-05-25 11:00:00,32.27,32.31,32.27,32.27,69600.0,21.8707,21.8978,21.8707,21.8707,69600.0
2005-05-25 11:05:00,32.28,32.32,32.28,32.29,33400.0,21.8775,21.9046,21.8775,21.8843,33400.0
2005-05-25 11:10:00,32.29,32.31,32.27,32.27,31200.0,21.8843,21.8978,21.8707,21.8707,31200.0
2005-05-25 11:15:00,32.27,32.28,32.26,32.27,36400.0,21.8707,21.8775,21.864,21.8707,36400.0
2005-05-25 11:20:00,32.27,32.29,32.27,32.27,23400.0,21.8707,21.8843,21.8707,21.8707,23400.0
2005-05-25 11:25:00,32.27,32.33,32.27,32.33,39000.0,21.8707,21.9114,21.8707,21.9114,39000.0
2005-05-25 11:30:00,32.33,32.38,32.33,32.38,27200.0,21.9114,21.9453,21.9114,21.9453,27200.0
2005-05-25 11:35:00,32.38,32.4,32.35,32.37,31000.0,21.9453,21.9588,21.925,21.9385,31000.0
2005-05-25 11:40:00,32.37,32.41,32.37,32.37,25000.0,21.9385,21.9656,21.9385,21.9385,25000.0
2005-05-25 11:45:00,32.36,32.41,32.35,32.37,29200.0,21.9317,21.9656,21.925,21.9385,29200.0
2005-05-25 11:50:00,32.38,32.42,32.37,32.42,35600.0,21.9453,21.9724,21.9385,21.9724,35600.0
2005-05-25 11:55:00,32.41,32.41,32.33,32.36,21200.0,21.9656,21.9656,21.9114,21.9317,21200.0
2005-05-25 12:00:00,32.37,32.37,32.27,32.3,42000.0,21.9385,21.9385,21.8707,21.8911,42000.0
2005-05-25 12:05:00,32.3,32.39,32.3,32.38,45000.0,21.8911,21.9521,21.8911,21.9453,45000.0
2005-05-25 12:10:00,32.38,32.38,32.33,32.36,33600.0,21.9453,21.9453,21.9114,21.9317,33600.0
2005-05-25 12:15:00,32.37,32.37,32.36,32.37,6000.0,21.9385,21.9385,21.9317,21.9385,6000.0
2005-05-25 12:20:00,32.36,32.37,32.34,32.35,13400.0,21.9317,21.9385,21.9182,21.925,13400.0
2005-05-25 12:25:00,32.35,32.4,32.35,32.39,12600.0,21.925,21.9588,21.925,21.9521,12600.0
2005-05-25 12:30:00,32.4,32.45,32.4,32.45,25000.0,21.9588,21.9927,21.9588,21.9927,25000.0
2005-05-25 12:35:00,32.45,32.55,32.45,32.55,110800.0,21.9927,22.0605,21.9927,22.0605,110800.0
2005-05-25 12:40:00,32.54,32.6,32.52,32.58,45600.0,22.0537,22.0944,22.0402,22.0808,45600.0
2005-05-25 12:45:00,32.57,32.57,32.54,32.56,23000.0,22.0741,22.0741,22.0537,22.0673,23000.0
2005-05-25 12:50:00,32.55,32.56,32.48,32.49,17200.0,22.0605,22.0673,22.0131,22.0198,17200.0
2005-05-25 12:55:00,32.48,32.51,32.47,32.49,28400.0,22.0131,22.0334,22.0063,22.0198,28400.0
2005-05-25 13:00:00,32.49,32.49,32.44,32.44,51600.0,22.0198,22.0198,21.986,21.986,51600.0
2005-05-25 13:05:00,32.44,32.45,32.44,32.45,8000.0,21.986,21.9927,21.986,21.9927,8000.0
2005-05-25 13:10:00,32.45,32.46,32.42,32.43,34000.0,21.9927,21.9995,21.9724,21.9792,34000.0
2005-05-25 13:15:00,32.45,32.46,32.4,32.42,25400.0,21.9927,21.9995,21.9588,21.9724,25400.0
2005-05-25 13:20:00,32.41,32.46,32.41,32.46,41400.0,21.9656,21.9995,21.9656,21.9995,41400.0
2005-05-25 13:25:00,32.45,32.46,32.4,32.44,40400.0,21.9927,21.9995,21.9588,21.986,40400.0
2005-05-25 13:30:00,32.43,32.47,32.42,32.47,59200.0,21.9792,22.0063,21.9724,22.0063,59200.0
2005-05-25 13:35:00,32.46,32.52,32.46,32.52,39200.0,21.9995,22.0402,21.9995,22.0402,39200.0
2005-05-25 13:40:00,32.52,32.53,32.48,32.48,27800.0,22.0402,22.047,22.0131,22.0131,27800.0
2005-05-25 13:45:00,32.48,32.5,32.44,32.44,35000.0,22.0131,22.0266,21.986,21.986,35000.0
2005-05-25 13:50:00,32.44,32.46,32.44,32.45,12000.0,21.986,21.9995,21.986,21.9927,12000.0
2005-05-25 13:55:00,32.45,32.49,32.45,32.49,18400.0,21.9927,22.0198,21.9927,22.0198,18400.0
2005-05-25 14:00:00,32.49,32.52,32.49,32.52,130000.0,22.0198,22.0402,22.0198,22.0402,130000.0
2005-05-25 14:05:00,32.52,32.55,32.51,32.55,53800.0,22.0402,22.0605,22.0334,22.0605,53800.0
2005-05-25 14:10:00,32.55,32.55,32.48,32.48,24200.0,22.0605,22.0605,22.0131,22.0131,24200.0
2005-05-25 14:15:00,32.49,32.51,32.48,32.49,40600.0,22.0198,22.0334,22.0131,22.0198,40600.0
2005-05-25 14:20:00,32.49,32.52,32.49,32.52,45800.0,22.0198,22.0402,22.0198,22.0402,45800.0
2005-05-25 14:25:00,32.51,32.56,32.51,32.56,39200.0,22.0334,22.0673,22.0334,22.0673,39200.0
2005-05-25 14:30:00,32.56,32.63,32.55,32.55,105400.0,22.0673,22.1147,22.0605,22.0605,105400.0
2005-05-25 14:35:00,32.56,32.56,32.48,32.5,51800.0,22.0673,22.0673,22.0131,22.0266,51800.0
2005-05-25 14:40:00,32.5,32.57,32.5,32.54,64600.0,22.0266,22.0741,22.0266,22.0537,64600.0
2005-05-25 14:45:00,32.54,32.54,32.5,32.54,43000.0,22.0537,22.0537,22.0266,22.0537,43000.0
2005-05-25 14:50:00,32.52,32.55,32.52,32.54,43000.0,22.0402,22.0605,22.0402,22.0537,43000.0
2005-05-25 14:55:00,32.52,32.6,32.51,32.57,76200.0,22.0402,22.0944,22.0334,22.0741,76200.0
2005-05-25 15:00:00,32.57,32.59,32.53,32.53,86600.0,22.0741,22.0876,22.047,22.047,86600.0
2005-05-25 15:05:00,32.52,32.55,32.5,32.54,67800.0,22.0402,22.0605,22.0266,22.0537,67800.0
2005-05-25 15:10:00,32.54,32.6,32.54,32.56,66200.0,22.0537,22.0944,22.0537,22.0673,66200.0
2005-05-25 15:15:00,32.56,32.56,32.49,32.5,99800.0,22.0673,22.0673,22.0198,22.0266,99800.0
2005-05-25 15:20:00,32.5,32.5,32.49,32.49,99400.0,22.0266,22.0266,22.0198,22.0198,99400.0
2005-05-25 15:25:00,32.49,32.52,32.49,32.51,61600.0,22.0198,22.0402,22.0198,22.0334,61600.0
2005-05-25 15:30:00,32.51,32.54,32.51,32.54,46800.0,22.0334,22.0537,22.0334,22.0537,46800.0
2005-05-25 15:35:00,32.54,32.57,32.47,32.52,88600.0,22.0537,22.0741,22.0063,22.0402,88600.0
2005-05-25 15:40:00,32.52,32.52,32.48,32.49,57600.0,22.0402,22.0402,22.0131,22.0198,57600.0
2005-05-25 15:45:00,32.49,32.52,32.48,32.48,81000.0,22.0198,22.0402,22.0131,22.0131,81000.0
2005-05-25 15:50:00,32.48,32.52,32.48,32.52,123800.0,22.0131,22.0402,22.0131,22.0402,123800.0
2005-05-25 15:55:00,32.52,32.6,32.51,32.55,145000.0,22.0402,22.0944,22.0334,22.0605,145000.0
2005-05-26 09:30:00,32.63,32.63,32.6,32.63,62800.0,22.1147,22.1147,22.0944,22.1147,62800.0
2005-05-26 09:35:00,32.63,32.88,32.63,32.82,49800.0,22.1147,22.2842,22.1147,22.2435,49800.0
2005-05-26 09:40:00,32.79,32.8,32.7,32.73,18400.0,22.2232,22.2299,22.1622,22.1825,18400.0
2005-05-26 09:45:00,32.68,32.74,32.65,32.65,15400.0,22.1486,22.1893,22.1283,22.1283,15400.0
2005-05-26 09:50:00,32.67,32.76,32.65,32.71,26000.0,22.1418,22.2028,22.1283,22.1689,26000.0
2005-05-26 09:55:00,32.7,32.73,32.67,32.71,15600.0,22.1622,22.1825,22.1418,22.1689,15600.0
2005-05-26 10:00:00,32.71,32.73,32.67,32.73,17600.0,22.1689,22.1825,22.1418,22.1825,17600.0
2005-05-26 10:05:00,32.76,32.77,32.7,32.71,17600.0,22.2028,22.2096,22.1622,22.1689,17600.0
2005-05-26 10:10:00,32.71,32.8,32.71,32.77,23000.0,22.1689,22.2299,22.1689,22.2096,23000.0
2005-05-26 10:15:00,32.77,32.82,32.75,32.79,15600.0,22.2096,22.2435,22.1961,22.2232,15600.0
2005-05-26 10:20:00,32.79,32.87,32.79,32.85,23000.0,22.2232,22.2774,22.2232,22.2638,23000.0
2005-05-26 10:25:00,32.85,32.89,32.84,32.85,61200.0,22.2638,22.2909,22.2571,22.2638,61200.0
2005-05-26 10:30:00,32.82,32.88,32.82,32.83,54000.0,22.2435,22.2842,22.2435,22.2503,54000.0
2005-05-26 10:35:00,32.83,32.88,32.77,32.77,20000.0,22.2503,22.2842,22.2096,22.2096,20000.0
2005-05-26 10:40:00,32.78,32.78,32.72,32.74,36000.0,22.2164,22.2164,22.1757,22.1893,36000.0
2005-05-26 10:45:00,32.73,32.8,32.72,32.77,23600.0,22.1825,22.2299,22.1757,22.2096,23600.0
2005-05-26 10:50:00,32.8,32.85,32.8,32.81,23400.0,22.2299,22.2638,22.2299,22.2367,23400.0
2005-05-26 10:55:00,32.81,32.88,32.81,32.86,47600.0,22.2367,22.2842,22.2367,22.2706,47600.0
2005-05-26 11:00:00,32.86,32.86,32.82,32.84,31600.0,22.2706,22.2706,22.2435,22.2571,31600.0
2005-05-26 11:05:00,32.84,32.85,32.77,32.84,46800.0,22.2571,22.2638,22.2096,22.2571,46800.0
2005-05-26 11:10:00,32.84,32.85,32.83,32.83,18200.0,22.2571,22.2638,22.2503,22.2503,18200.0
2005-05-26 11:15:00,32.83,32.83,32.72,32.72,68200.0,22.2503,22.2503,22.1757,22.1757,68200.0
2005-05-26 11:20:00,32.72,32.84,32.72,32.72,79000.0,22.1757,22.2571,22.1757,22.1757,79000.0
2005-05-26 11:25:00,32.72,32.77,32.71,32.77,31600.0,22.1757,22.2096,22.1689,22.2096,31600.0
2005-05-26 11:30:00,32.78,32.8,32.74,32.74,53600.0,22.2164,22.2299,22.1893,22.1893,53600.0
2005-05-26 11:35:00,32.76,32.82,32.76,32.82,30000.0,22.2028,22.2435,22.2028,22.2435,30000.0
2005-05-26 11:40:00,32.82,32.84,32.78,32.79,22800.0,22.2435,22.2571,22.2164,22.2232,22800.0
2005-05-26 11:45:00,32.77,32.82,32.76,32.82,31200.0,22.2096,22.2435,22.2028,22.2435,31200.0
2005-05-26 11:50:00,32.82,32.85,32.82,32.85,19000.0,22.2435,22.2638,22.2435,22.2638,19000.0
2005-05-26 11:55:00,32.85,32.86,32.85,32.86,15600.0,22.2638,22.2706,22.2638,22.2706,15600.0
2005-05-26 12:00:00,32.86,32.87,32.85,32.87,24600.0,22.2706,22.2774,22.2638,22.2774,24600.0
2005-05-26 12:05:00,32.87,32.88,32.85,32.87,26600.0,22.2774,22.2842,22.2638,22.2774,26600.0
2005-05-26 12:10:00,32.87,32.89,32.87,32.89,41600.0,22.2774,22.2909,22.2774,22.2909,41600.0
2005-05-26 12:15:00,32.9,32.91,32.84,32.88,20200.0,22.2977,22.3045,22.2571,22.2842,20200.0
2005-05-26 12:20:00,32.89,32.91,32.89,32.91,23000.0,22.2909,22.3045,22.2909,22.3045,23000.0
2005-05-26 12:25:00,32.91,32.93,32.89,32.92,61800.0,22.3045,22.318,22.2909,22.3113,61800.0
2005-05-26 12:30:00,32.92,32.93,32.88,32.91,18200.0,22.3113,22.318,22.2842,22.3045,18200.0
2005-05-26 12:35:00,32.91,32.91,32.9,32.91,7000.0,22.3045,22.3045,22.2977,22.3045,7000.0
2005-05-26 12:40:00,32.9,32.92,32.9,32.92,27200.0,22.2977,22.3113,22.2977,22.3113,27200.0
2005-05-26 12:45:00,32.92,32.92,32.89,32.9,17400.0,22.3113,22.3113,22.2909,22.2977,17400.0
2005-05-26 12:50:00,32.9,32.93,32.9,32.92,29600.0,22.2977,22.318,22.2977,22.3113,29600.0
2005-05-26 12:55:00,32.92,32.97,32.92,32.97,60800.0,22.3113,22.3452,22.3113,22.3452,60800.0
2005-05-26 13:00:00,32.97,32.98,32.96,32.97,20200.0,22.3452,22.3519,22.3384,22.3452,20200.0
2005-05-26 13:05:00,32.97,32.99,32.97,32.99,22200.0,22.3452,22.3587,22.3452,22.3587,22200.0
2005-05-26 13:10:00,32.99,33.0,32.99,32.99,26000.0,22.3587,22.3655,22.3587,22.3587,26000.0
2005-05-26 13:15:00,32.99,32.99,32.9,32.9,16000.0,22.3587,22.3587,22.2977,22.2977,16000.0
2005-05-26 13:20:00,32.9,32.92,32.85,32.85,28000.0,22.2977,22.3113,22.2638,22.2638,28000.0
2005-05-26 13:25:00,32.85,32.87,32.85,32.85,16000.0,22.2638,22.2774,22.2638,22.2638,16000.0
2005-05-26 13:30:00,32.85,32.87,32.85,32.85,35400.0,22.2638,22.2774,22.2638,22.2638,35400.0
2005-05-26 13:35:00,32.86,32.93,32.86,32.92,31600.0,22.2706,22.318,22.2706,22.3113,31600.0
2005-05-26 13:40:00,32.93,32.95,32.93,32.94,23400.0,22.318,22.3316,22.318,22.3248,23400.0
2005-05-26 13:45:00,32.94,32.96,32.94,32.95,24200.0,22.3248,22.3384,22.3248,22.3316,24200.0
2005-05-26 13:50:00,32.95,32.99,32.95,32.99,23800.0,22.3316,22.3587,22.3316,22.3587,23800.0
2005-05-26 13:55:00,32.99,33.01,32.98,33.01,68000.0,22.3587,22.3723,22.3519,22.3723,68000.0
2005-05-26 14:00:00,33.01,33.02,33.0,33.01,45800.0,22.3723,22.379,22.3655,22.3723,45800.0
2005-05-26 14:05:00,33.01,33.06,33.0,33.05,87600.0,22.3723,22.4062,22.3655,22.3994,87600.0
2005-05-26 14:10:00,33.05,33.05,32.97,32.99,61800.0,22.3994,22.3994,22.3452,22.3587,61800.0
2005-05-26 14:15:00,32.99,33.06,32.99,33.05,34600.0,22.3587,22.4062,22.3587,22.3994,34600.0
2005-05-26 14:20:00,33.05,33.05,33.01,33.02,32200.0,22.3994,22.3994,22.3723,22.379,32200.0
2005-05-26 14:25:00,33.02,33.05,33.02,33.04,54800.0,22.379,22.3994,22.379,22.3926,54800.0
2005-05-26 14:30:00,33.04,33.04,32.91,32.95,99400.0,22.3926,22.3926,22.3045,22.3316,99400.0
2005-05-26 14:35:00,32.94,32.94,32.88,32.88,37000.0,22.3248,22.3248,22.2842,22.2842,37000.0
2005-05-26 14:40:00,32.87,32.93,32.87,32.93,19800.0,22.2774,22.318,22.2774,22.318,19800.0
2005-05-26 14:45:00,32.92,32.95,32.92,32.94,25000.0,22.3113,22.3316,22.3113,22.3248,25000.0
2005-05-26 14:50:00,32.94,32.95,32.93,32.94,20800.0,22.3248,22.3316,22.318,22.3248,20800.0
2005-05-26 14:55:00,32.95,32.97,32.95,32.96,28200.0,22.3316,22.3452,22.3316,22.3384,28200.0
2005-05-26 15:00:00,32.96,32.99,32.96,32.97,32200.0,22.3384,22.3587,22.3384,22.3452,32200.0
2005-05-26 15:05:00,32.97,32.98,32.96,32.98,24000.0,22.3452,22.3519,22.3384,22.3519,24000.0
2005-05-26 15:10:00,32.97,33.02,32.94,33.01,64800.0,22.3452,22.379,22.3248,22.3723,64800.0
2005-05-26 15:15:00,33.01,33.01,32.97,32.97,21200.0,22.3723,22.3723,22.3452,22.3452,21200.0
2005-05-26 15:20:00,32.97,33.05,32.97,33.01,57000.0,22.3452,22.3994,22.3452,22.3723,57000.0
2005-05-26 15:25:00,33.01,33.01,32.97,32.97,28200.0,22.3723,22.3723,22.3452,22.3452,28200.0
2005-05-26 15:30:00,32.98,32.98,32.95,32.98,76200.0,22.3519,22.3519,22.3316,22.3519,76200.0
2005-05-26 15:35:00,32.98,33.05,32.98,33.02,49600.0,22.3519,22.3994,22.3519,22.379,49600.0
2005-05-26 15:40:00,33.02,33.02,32.96,32.96,41000.0,22.379,22.379,22.3384,22.3384,41000.0
2005-05-26 15:45:00,32.96,32.97,32.93,32.96,86400.0,22.3384,22.3452,22.318,22.3384,86400.0
2005-05-26 15:50:00,32.95,33.06,32.95,33.05,109800.0,22.3316,22.4062,22.3316,22.3994,109800.0
2005-05-26 15:55:00,33.06,33.07,33.0,33.02,108000.0,22.4062,22.4129,22.3655,22.379,108000.0
2005-05-27 09:30:00,33.15,33.15,33.05,33.13,77200.0,22.4672,22.4672,22.3994,22.4536,77200.0
2005-05-27 09:35:00,33.15,33.23,33.13,33.2,36800.0,22.4672,22.5214,22.4536,22.501,36800.0
2005-05-27 09:40:00,33.2,33.27,33.13,33.16,35000.0,22.501,22.5485,22.4536,22.4739,35000.0
2005-05-27 09:45:00,33.17,33.19,33.1,33.19,28800.0,22.4807,22.4943,22.4333,22.4943,28800.0
2005-05-27 09:50:00,33.15,33.16,33.02,33.07,52000.0,22.4672,22.4739,22.379,22.4129,52000.0
2005-05-27 09:55:00,33.04,33.15,33.03,33.11,38600.0,22.3926,22.4672,22.3858,22.44,38600.0
2005-05-27 10:00:00,33.11,33.13,33.09,33.11,249400.0,22.44,22.4536,22.4265,22.44,249400.0
2005-05-27 10:05:00,33.1,33.13,33.07,33.11,75600.0,22.4333,22.4536,22.4129,22.44,75600.0
2005-05-27 10:10:00,33.07,33.12,33.07,33.1,36200.0,22.4129,22.4468,22.4129,22.4333,36200.0
2005-05-27 10:15:00,33.1,33.1,33.08,33.09,74000.0,22.4333,22.4333,22.4197,22.4265,74000.0
2005-05-27 10:20:00,33.09,33.13,33.09,33.1,76800.0,22.4265,22.4536,22.4265,22.4333,76800.0
2005-05-27 10:25:00,33.1,33.17,33.1,33.13,55000.0,22.4333,22.4807,22.4333,22.4536,55000.0
2005-05-27 10:30:00,33.13,33.15,33.1,33.12,48800.0,22.4536,22.4672,22.4333,22.4468,48800.0
2005-05-27 10:35:00,33.13,33.15,33.11,33.14,33200.0,22.4536,22.4672,22.44,22.4604,33200.0
2005-05-27 10:40:00,33.15,33.15,33.13,33.14,17400.0,22.4672,22.4672,22.4536,22.4604,17400.0
2005-05-27 10:45:00,33.13,33.15,33.12,33.14,30800.0,22.4536,22.4672,22.4468,22.4604,30800.0
2005-05-27 10:50:00,33.14,33.16,33.13,33.13,46400.0,22.4604,22.4739,22.4536,22.4536,46400.0
2005-05-27 10:55:00,33.14,33.16,33.13,33.14,41400.0,22.4604,22.4739,22.4536,22.4604,41400.0
2005-05-27 11:00:00,33.14,33.15,33.13,33.15,53200.0,22.4604,22.4672,22.4536,22.4672,53200.0
2005-05-27 11:05:00,33.14,33.16,33.13,33.16,47600.0,22.4604,22.4739,22.4536,22.4739,47600.0
2005-05-27 11:10:00,33.16,33.16,33.1,33.13,32200.0,22.4739,22.4739,22.4333,22.4536,32200.0
2005-05-27 11:15:00,33.13,33.16,33.12,33.16,26600.0,22.4536,22.4739,22.4468,22.4739,26600.0
2005-05-27 11:20:00,33.15,33.16,33.13,33.15,32200.0,22.4672,22.4739,22.4536,22.4672,32200.0
2005-05-27 11:25:00,33.15,33.16,33.12,33.12,25600.0,22.4672,22.4739,22.4468,22.4468,25600.0
2005-05-27 11:30:00,33.12,33.16,33.11,33.11,29800.0,22.4468,22.4739,22.44,22.44,29800.0
2005-05-27 11:35:00,33.11,33.12,33.09,33.12,22600.0,22.44,22.4468,22.4265,22.4468,22600.0
2005-05-27 11:40:00,33.13,33.16,33.13,33.15,30000.0,22.4536,22.4739,22.4536,22.4672,30000.0
2005-05-27 11:45:00,33.15,33.16,33.14,33.15,23400.0,22.4672,22.4739,22.4604,22.4672,23400.0
2005-05-27 11:50:00,33.15,33.17,33.15,33.17,18600.0,22.4672,22.4807,22.4672,22.4807,18600.0
2005-05-27 11:55:00,33.18,33.19,33.13,33.13,33200.0,22.4875,22.4943,22.4536,22.4536,33200.0
2005-05-27 12:00:00,33.16,33.2,33.16,33.19,28400.0,22.4739,22.501,22.4739,22.4943,28400.0
2005-05-27 12:05:00,33.19,33.2,33.15,33.15,16400.0,22.4943,22.501,22.4672,22.4672,16400.0
2005-05-27 12:10:00,33.14,33.17,33.13,33.14,44800.0,22.4604,22.4807,22.4536,22.4604,44800.0
2005-05-27 12:15:00,33.13,33.13,33.12,33.13,51000.0,22.4536,22.4536,22.4468,22.4536,51000.0
2005-05-27 12:20:00,33.13,33.14,33.13,33.13,13000.0,22.4536,22.4604,22.4536,22.4536,13000.0
2005-05-27 12:25:00,33.13,33.14,33.13,33.13,11600.0,22.4536,22.4604,22.4536,22.4536,11600.0
2005-05-27 12:30:00,33.13,33.13,33.1,33.1,50800.0,22.4536,22.4536,22.4333,22.4333,50800.0
2005-05-27 12:35:00,33.12,33.12,33.1,33.12,42600.0,22.4468,22.4468,22.4333,22.4468,42600.0
2005-05-27 12:40:00,33.12,33.12,33.11,33.12,19400.0,22.4468,22.4468,22.44,22.4468,19400.0
2005-05-27 12:45:00,33.13,33.15,33.13,33.14,18000.0,22.4536,22.4672,22.4536,22.4604,18000.0
2005-05-27 12:50:00,33.13,33.15,33.13,33.15,6200.0,22.4536,22.4672,22.4536,22.4672,6200.0
2005-05-27 12:55:00,33.15,33.15,33.14,33.15,39200.0,22.4672,22.4672,22.4604,22.4672,39200.0
2005-05-27 13:00:00,33.15,33.16,33.14,33.16,10600.0,22.4672,22.4739,22.4604,22.4739,10600.0
2005-05-27 13:05:00,33.14,33.18,33.14,33.17,14600.0,22.4604,22.4875,22.4604,22.4807,14600.0
2005-05-27 13:10:00,33.17,33.17,33.14,33.17,12800.0,22.4807,22.4807,22.4604,22.4807,12800.0
2005-05-27 13:15:00,33.17,33.18,33.17,33.17,24800.0,22.4807,22.4875,22.4807,22.4807,24800.0
2005-05-27 13:20:00,33.16,33.18,33.16,33.17,8200.0,22.4739,22.4875,22.4739,22.4807,8200.0
2005-05-27 13:25:00,33.18,33.18,33.15,33.15,19200.0,22.4875,22.4875,22.4672,22.4672,19200.0
2005-05-27 13:30:00,33.15,33.17,33.13,33.17,40400.0,22.4672,22.4807,22.4536,22.4807,40400.0
2005-05-27 13:35:00,33.16,33.18,33.16,33.17,24600.0,22.4739,22.4875,22.4739,22.4807,24600.0
2005-05-27 13:40:00,33.17,33.17,33.17,33.17,16000.0,22.4807,22.4807,22.4807,22.4807,16000.0
2005-05-27 13:45:00,33.17,33.17,33.13,33.14,8800.0,22.4807,22.4807,22.4536,22.4604,8800.0
2005-05-27 13:50:00,33.15,33.19,33.15,33.17,14000.0,22.4672,22.4943,22.4672,22.4807,14000.0
2005-05-27 13:55:00,33.17,33.18,33.16,33.17,16000.0,22.4807,22.4875,22.4739,22.4807,16000.0
2005-05-27 14:00:00,33.16,33.18,33.16,33.16,9000.0,22.4739,22.4875,22.4739,22.4739,9000.0
2005-05-27 14:05:00,33.17,33.18,33.16,33.16,14400.0,22.4807,22.4875,22.4739,22.4739,14400.0
2005-05-27 14:10:00,33.15,33.19,33.15,33.17,17200.0,22.4672,22.4943,22.4672,22.4807,17200.0
2005-05-27 14:15:00,33.17,33.17,33.15,33.16,13000.0,22.4807,22.4807,22.4672,22.4739,13000.0
2005-05-27 14:20:00,33.17,33.18,33.17,33.17,11000.0,22.4807,22.4875,22.4807,22.4807,11000.0
2005-05-27 14:25:00,33.17,33.19,33.17,33.18,28800.0,22.4807,22.4943,22.4807,22.4875,28800.0
2005-05-27 14:30:00,33.17,33.19,33.16,33.18,23600.0,22.4807,22.4943,22.4739,22.4875,23600.0
2005-05-27 14:35:00,33.18,33.18,33.18,33.18,31800.0,22.4875,22.4875,22.4875,22.4875,31800.0
2005-05-27 14:40:00,33.19,33.21,33.18,33.2,84600.0,22.4943,22.5078,22.4875,22.501,84600.0
2005-05-27 14:45:00,33.2,33.24,33.17,33.23,57200.0,22.501,22.5281,22.4807,22.5214,57200.0
2005-05-27 14:50:00,33.23,33.23,33.19,33.2,30200.0,22.5214,22.5214,22.4943,22.501,30200.0
2005-05-27 14:55:00,33.2,33.22,33.18,33.18,38000.0,22.501,22.5146,22.4875,22.4875,38000.0
2005-05-27 15:00:00,33.19,33.19,33.17,33.17,39200.0,22.4943,22.4943,22.4807,22.4807,39200.0
2005-05-27 15:05:00,33.17,33.17,33.15,33.15,38000.0,22.4807,22.4807,22.4672,22.4672,38000.0
2005-05-27 15:10:00,33.15,33.17,33.15,33.17,13600.0,22.4672,22.4807,22.4672,22.4807,13600.0
2005-05-27 15:15:00,33.17,33.2,33.17,33.19,20600.0,22.4807,22.501,22.4807,22.4943,20600.0
2005-05-27 15:20:00,33.19,33.19,33.17,33.19,20600.0,22.4943,22.4943,22.4807,22.4943,20600.0
2005-05-27 15:25:00,33.19,33.2,33.19,33.2,37600.0,22.4943,22.501,22.4943,22.501,37600.0
2005-05-27 15:30:00,33.2,33.22,33.19,33.19,46600.0,22.501,22.5146,22.4943,22.4943,46600.0
2005-05-27 15:35:00,33.19,33.19,33.17,33.18,20400.0,22.4943,22.4943,22.4807,22.4875,20400.0
2005-05-27 15:40:00,33.18,33.18,33.17,33.17,29200.0,22.4875,22.4875,22.4807,22.4807,29200.0
2005-05-27 15:45:00,33.16,33.16,33.13,33.13,51000.0,22.4739,22.4739,22.4536,22.4536,51000.0
2005-05-27 15:50:00,33.13,33.14,33.13,33.13,108200.0,22.4536,22.4604,22.4536,22.4536,108200.0
2005-05-27 15:55:00,33.13,33.16,33.12,33.16,231200.0,22.4536,22.4739,22.4468,22.4739,231200.0
2005-05-31 09:30:00,33.09,33.09,33.04,33.07,45000.0,22.4265,22.4265,22.3926,22.4129,45000.0
2005-05-31 09:35:00,33.08,33.12,33.01,33.04,41400.0,22.4197,22.4468,22.3723,22.3926,41400.0
2005-05-31 09:40:00,33.05,33.05,32.75,32.75,89400.0,22.3994,22.3994,22.1961,22.1961,89400.0
2005-05-31 09:45:00,32.75,32.83,32.75,32.83,72800.0,22.1961,22.2503,22.1961,22.2503,72800.0
2005-05-31 09:50:00,32.83,32.88,32.82,32.88,67000.0,22.2503,22.2842,22.2435,22.2842,67000.0
2005-05-31 09:55:00,32.88,32.9,32.8,32.8,67000.0,22.2842,22.2977,22.2299,22.2299,67000.0
2005-05-31 10:00:00,32.8,32.88,32.78,32.78,55600.0,22.2299,22.2842,22.2164,22.2164,55600.0
2005-05-31 10:05:00,32.79,32.88,32.77,32.86,56800.0,22.2232,22.2842,22.2096,22.2706,56800.0
2005-05-31 10:10:00,32.86,32.87,32.85,32.87,31600.0,22.2706,22.2774,22.2638,22.2774,31600.0
2005-05-31 10:15:00,32.87,32.87,32.84,32.87,35600.0,22.2774,22.2774,22.2571,22.2774,35600.0
2005-05-31 10:20:00,32.86,32.92,32.85,32.91,38600.0,22.2706,22.3113,22.2638,22.3045,38600.0
2005-05-31 10:25:00,32.9,32.96,32.9,32.95,13800.0,22.2977,22.3384,22.2977,22.3316,13800.0
2005-05-31 10:30:00,32.95,32.98,32.95,32.97,43000.0,22.3316,22.3519,22.3316,22.3452,43000.0
2005-05-31 10:35:00,32.98,32.98,32.9,32.9,51400.0,22.3519,22.3519,22.2977,22.2977,51400.0
2005-05-31 10:40:00,32.9,32.94,32.88,32.94,25800.0,22.2977,22.3248,22.2842,22.3248,25800.0
2005-05-31 10:45:00,32.93,32.95,32.91,32.94,24800.0,22.318,22.3316,22.3045,22.3248,24800.0
2005-05-31 10:50:00,32.95,32.99,32.95,32.95,31600.0,22.3316,22.3587,22.3316,22.3316,31600.0
2005-05-31 10:55:00,32.92,32.94,32.91,32.92,15400.0,22.3113,22.3248,22.3045,22.3113,15400.0
2005-05-31 11:00:00,32.91,32.93,32.88,32.91,19000.0,22.3045,22.318,22.2842,22.3045,19000.0
2005-05-31 11:05:00,32.91,32.93,32.85,32.85,28400.0,22.3045,22.318,22.2638,22.2638,28400.0
2005-05-31 11:10:00,32.85,32.91,32.81,32.88,109000.0,22.2638,22.3045,22.2367,22.2842,109000.0
2005-05-31 11:15:00,32.88,32.88,32.81,32.82,37800.0,22.2842,22.2842,22.2367,22.2435,37800.0
2005-05-31 11:20:00,32.82,32.85,32.81,32.83,35000.0,22.2435,22.2638,22.2367,22.2503,35000.0
2005-05-31 11:25:00,32.84,32.87,32.84,32.87,21800.0,22.2571,22.2774,22.2571,22.2774,21800.0
2005-05-31 11:30:00,32.87,32.87,32.85,32.87,18600.0,22.2774,22.2774,22.2638,22.2774,18600.0
2005-05-31 11:35:00,32.85,32.85,32.83,32.85,26200.0,22.2638,22.2638,22.2503,22.2638,26200.0
2005-05-31 11:40:00,32.85,32.85,32.82,32.83,24400.0,22.2638,22.2638,22.2435,22.2503,24400.0
2005-05-31 11:45:00,32.83,32.87,32.83,32.86,19200.0,22.2503,22.2774,22.2503,22.2706,19200.0
2005-05-31 11:50:00,32.86,32.87,32.83,32.84,42000.0,22.2706,22.2774,22.2503,22.2571,42000.0
2005-05-31 11:55:00,32.85,32.88,32.83,32.83,26200.0,22.2638,22.2842,22.2503,22.2503,26200.0
2005-05-31 12:00:00,32.82,32.84,32.81,32.82,30600.0,22.2435,22.2571,22.2367,22.2435,30600.0
2005-05-31 12:05:00,32.82,32.84,32.82,32.84,22400.0,22.2435,22.2571,22.2435,22.2571,22400.0
2005-05-31 12:10:00,32.84,32.88,32.84,32.87,26800.0,22.2571,22.2842,22.2571,22.2774,26800.0
2005-05-31 12:15:00,32.86,32.86,32.82,32.83,17200.0,22.2706,22.2706,22.2435,22.2503,17200.0
2005-05-31 12:20:00,32.83,32.95,32.83,32.92,39600.0,22.2503,22.3316,22.2503,22.3113,39600.0
2005-05-31 12:25:00,32.92,32.97,32.87,32.96,45000.0,22.3113,22.3452,22.2774,22.3384,45000.0
2005-05-31 12:30:00,32.96,32.96,32.93,32.93,8800.0,22.3384,22.3384,22.318,22.318,8800.0
2005-05-31 12:35:00,32.93,32.94,32.91,32.91,19400.0,22.318,22.3248,22.3045,22.3045,19400.0
2005-05-31 12:40:00,32.9,32.92,32.9,32.91,14600.0,22.2977,22.3113,22.2977,22.3045,14600.0
2005-05-31 12:45:00,32.91,32.96,32.91,32.96,8400.0,22.3045,22.3384,22.3045,22.3384,8400.0
2005-05-31 12:50:00,32.95,32.95,32.91,32.92,8600.0,22.3316,22.3316,22.3045,22.3113,8600.0
2005-05-31 12:55:00,32.91,32.94,32.91,32.93,8000.0,22.3045,22.3248,22.3045,22.318,8000.0
2005-05-31 13:00:00,32.93,32.96,32.93,32.96,23400.0,22.318,22.3384,22.318,22.3384,23400.0
2005-05-31 13:05:00,32.96,32.96,32.91,32.91,17400.0,22.3384,22.3384,22.3045,22.3045,17400.0
2005-05-31 13:10:00,32.91,32.93,32.91,32.92,10800.0,22.3045,22.318,22.3045,22.3113,10800.0
2005-05-31 13:15:00,32.92,32.98,32.92,32.96,32200.0,22.3113,22.3519,22.3113,22.3384,32200.0
2005-05-31 13:20:00,32.96,32.98,32.96,32.97,53400.0,22.3384,22.3519,22.3384,22.3452,53400.0
2005-05-31 13:25:00,32.97,32.98,32.97,32.98,13400.0,22.3452,22.3519,22.3452,22.3519,13400.0
2005-05-31 13:30:00,32.98,32.98,32.96,32.96,43000.0,22.3519,22.3519,22.3384,22.3384,43000.0
2005-05-31 13:35:00,32.97,32.98,32.96,32.97,38400.0,22.3452,22.3519,22.3384,22.3452,38400.0
2005-05-31 13:40:00,32.96,32.97,32.96,32.96,5800.0,22.3384,22.3452,22.3384,22.3384,5800.0
2005-05-31 13:45:00,32.96,32.98,32.96,32.98,32600.0,22.3384,22.3519,22.3384,22.3519,32600.0
2005-05-31 13:50:00,32.99,33.09,32.99,33.08,34200.0,22.3587,22.4265,22.3587,22.4197,34200.0
2005-05-31 13:55:00,33.08,33.08,33.06,33.08,24600.0,22.4197,22.4197,22.4062,22.4197,24600.0
2005-05-31 14:00:00,33.08,33.11,33.07,33.07,27800.0,22.4197,22.44,22.4129,22.4129,27800.0
2005-05-31 14:05:00,33.07,33.11,33.06,33.11,18400.0,22.4129,22.44,22.4062,22.44,18400.0
2005-05-31 14:10:00,33.11,33.14,33.09,33.13,40800.0,22.44,22.4604,22.4265,22.4536,40800.0
2005-05-31 14:15:00,33.14,33.18,33.14,33.18,39200.0,22.4604,22.4875,22.4604,22.4875,39200.0
2005-05-31 14:20:00,33.18,33.18,33.17,33.18,16400.0,22.4875,22.4875,22.4807,22.4875,16400.0
2005-05-31 14:25:00,33.17,33.22,33.17,33.18,23600.0,22.4807,22.5146,22.4807,22.4875,23600.0
2005-05-31 14:30:00,33.18,33.24,33.17,33.23,37800.0,22.4875,22.5281,22.4807,22.5214,37800.0
2005-05-31 14:35:00,33.22,33.23,33.21,33.21,16200.0,22.5146,22.5214,22.5078,22.5078,16200.0
2005-05-31 14:40:00,33.22,33.27,33.21,33.22,62400.0,22.5146,22.5485,22.5078,22.5146,62400.0
2005-05-31 14:45:00,33.2,33.21,33.18,33.21,26800.0,22.501,22.5078,22.4875,22.5078,26800.0
2005-05-31 14:50:00,33.22,33.26,33.2,33.26,22200.0,22.5146,22.5417,22.501,22.5417,22200.0
2005-05-31 14:55:00,33.26,33.27,33.24,33.26,19800.0,22.5417,22.5485,22.5281,22.5417,19800.0
2005-05-31 15:00:00,33.27,33.3,33.26,33.29,35000.0,22.5485,22.5688,22.5417,22.562,35000.0
2005-05-31 15:05:00,33.29,33.29,33.25,33.26,39000.0,22.562,22.562,22.5349,22.5417,39000.0
2005-05-31 15:10:00,33.24,33.26,33.23,33.24,44000.0,22.5281,22.5417,22.5214,22.5281,44000.0
2005-05-31 15:15:00,33.25,33.28,33.2,33.22,80600.0,22.5349,22.5553,22.501,22.5146,80600.0
2005-05-31 15:20:00,33.23,33.28,33.22,33.26,43000.0,22.5214,22.5553,22.5146,22.5417,43000.0
2005-05-31 15:25:00,33.26,33.27,33.17,33.19,51200.0,22.5417,22.5485,22.4807,22.4943,51200.0
2005-05-31 15:30:00,33.19,33.19,33.13,33.15,49800.0,22.4943,22.4943,22.4536,22.4672,49800.0
2005-05-31 15:35:00,33.16,33.17,33.11,33.13,44400.0,22.4739,22.4807,22.44,22.4536,44400.0
2005-05-31 15:40:00,33.12,33.13,33.05,33.05,46200.0,22.4468,22.4536,22.3994,22.3994,46200.0
2005-05-31 15:45:00,33.06,33.15,33.03,33.14,49800.0,22.4062,22.4672,22.3858,22.4604,49800.0
2005-05-31 15:50:00,33.13,33.14,33.12,33.14,33200.0,22.4536,22.4604,22.4468,22.4604,33200.0
2005-05-31 15:55:00,33.13,33.15,33.08,33.09,39600.0,22.4536,22.4672,22.4197,22.4265,39600.0
2005-06-01 09:30:00,32.85,32.85,32.77,32.81,102600.0,22.2638,22.2638,22.2096,22.2367,102600.0
2005-06-01 09:35:00,32.81,32.89,32.8,32.8,97800.0,22.2367,22.2909,22.2299,22.2299,97800.0
2005-06-01 09:40:00,32.79,32.9,32.73,32.86,73600.0,22.2232,22.2977,22.1825,22.2706,73600.0
2005-06-01 09:45:00,32.86,32.88,32.83,32.88,60800.0,22.2706,22.2842,22.2503,22.2842,60800.0
2005-06-01 09:50:00,32.88,32.88,32.82,32.82,28800.0,22.2842,22.2842,22.2435,22.2435,28800.0
2005-06-01 09:55:00,32.81,32.82,32.75,32.76,63800.0,22.2367,22.2435,22.1961,22.2028,63800.0
2005-06-01 10:00:00,32.75,32.8,32.73,32.77,90800.0,22.1961,22.2299,22.1825,22.2096,90800.0
2005-06-01 10:05:00,32.77,32.85,32.73,32.84,131400.0,22.2096,22.2638,22.1825,22.2571,131400.0
2005-06-01 10:10:00,32.84,33.05,32.84,33.05,147800.0,22.2571,22.3994,22.2571,22.3994,147800.0
2005-06-01 10:15:00,33.05,33.1,32.94,32.95,80600.0,22.3994,22.4333,22.3248,22.3316,80600.0
2005-06-01 10:20:00,32.98,33.07,32.96,33.07,51600.0,22.3519,22.4129,22.3384,22.4129,51600.0
2005-06-01 10:25:00,33.08,33.11,33.05,33.1,56600.0,22.4197,22.44,22.3994,22.4333,56600.0
2005-06-01 10:30:00,33.15,33.25,33.11,33.2,78800.0,22.4672,22.5349,22.44,22.501,78800.0
2005-06-01 10:35:00,33.21,33.21,33.13,33.15,57800.0,22.5078,22.5078,22.4536,22.4672,57800.0
2005-06-01 10:40:00,33.15,33.17,33.13,33.15,37200.0,22.4672,22.4807,22.4536,22.4672,37200.0
2005-06-01 10:45:00,33.16,33.17,33.08,33.14,33600.0,22.4739,22.4807,22.4197,22.4604,33600.0
2005-06-01 10:50:00,33.11,33.12,33.08,33.08,41800.0,22.44,22.4468,22.4197,22.4197,41800.0
2005-06-01 10:55:00,33.08,33.08,33.06,33.06,33200.0,22.4197,22.4197,22.4062,22.4062,33200.0
2005-06-01 11:00:00,33.06,33.06,32.98,33.01,77200.0,22.4062,22.4062,22.3519,22.3723,77200.0
2005-06-01 11:05:00,33.02,33.04,32.98,33.02,77600.0,22.379,22.3926,22.3519,22.379,77600.0
2005-06-01 11:10:00,33.02,33.07,33.01,33.05,63800.0,22.379,22.4129,22.3723,22.3994,63800.0
2005-06-01 11:15:00,33.05,33.1,33.05,33.08,50800.0,22.3994,22.4333,22.3994,22.4197,50800.0
2005-06-01 11:20:00,33.06,33.09,33.04,33.08,56200.0,22.4062,22.4265,22.3926,22.4197,56200.0
2005-06-01 11:25:00,33.05,33.08,33.05,33.07,27200.0,22.3994,22.4197,22.3994,22.4129,27200.0
2005-06-01 11:30:00,33.07,33.07,33.05,33.05,20000.0,22.4129,22.4129,22.3994,22.3994,20000.0
2005-06-01 11:35:00,33.05,33.09,33.04,33.08,30400.0,22.3994,22.4265,22.3926,22.4197,30400.0
2005-06-01 11:40:00,33.08,33.1,33.06,33.06,47600.0,22.4197,22.4333,22.4062,22.4062,47600.0
2005-06-01 11:45:00,33.06,33.06,32.99,33.01,35400.0,22.4062,22.4062,22.3587,22.3723,35400.0
2005-06-01 11:50:00,33.02,33.05,32.99,33.05,22800.0,22.379,22.3994,22.3587,22.3994,22800.0
2005-06-01 11:55:00,33.04,33.05,33.02,33.05,22000.0,22.3926,22.3994,22.379,22.3994,22000.0
2005-06-01 12:00:00,33.05,33.07,33.04,33.07,40800.0,22.3994,22.4129,22.3926,22.4129,40800.0
2005-06-01 12:05:00,33.06,33.09,33.02,33.05,44600.0,22.4062,22.4265,22.379,22.3994,44600.0
2005-06-01 12:10:00,33.05,33.05,32.96,32.97,23000.0,22.3994,22.3994,22.3384,22.3452,23000.0
2005-06-01 12:15:00,32.98,33.0,32.95,32.99,23800.0,22.3519,22.3655,22.3316,22.3587,23800.0
2005-06-01 12:20:00,32.99,33.0,32.98,33.0,87600.0,22.3587,22.3655,22.3519,22.3655,87600.0
2005-06-01 12:25:00,33.0,33.05,32.99,33.04,38400.0,22.3655,22.3994,22.3587,22.3926,38400.0
2005-06-01 12:30:00,33.04,33.13,33.04,33.11,46800.0,22.3926,22.4536,22.3926,22.44,46800.0
2005-06-01 12:35:00,33.12,33.13,33.09,33.09,17000.0,22.4468,22.4536,22.4265,22.4265,17000.0
2005-06-01 12:40:00,33.09,33.09,33.04,33.06,22800.0,22.4265,22.4265,22.3926,22.4062,22800.0
2005-06-01 12:45:00,33.06,33.1,33.06,33.09,26000.0,22.4062,22.4333,22.4062,22.4265,26000.0
2005-06-01 12:50:00,33.09,33.15,33.08,33.15,27000.0,22.4265,22.4672,22.4197,22.4672,27000.0
2005-06-01 12:55:00,33.15,33.19,33.13,33.18,49400.0,22.4672,22.4943,22.4536,22.4875,49400.0
2005-06-01 13:00:00,33.17,33.22,33.17,33.22,47800.0,22.4807,22.5146,22.4807,22.5146,47800.0
2005-06-01 13:05:00,33.22,33.22,33.13,33.13,76000.0,22.5146,22.5146,22.4536,22.4536,76000.0
2005-06-01 13:10:00,33.13,33.13,33.09,33.09,17600.0,22.4536,22.4536,22.4265,22.4265,17600.0
2005-06-01 13:15:00,33.1,33.13,33.08,33.08,31800.0,22.4333,22.4536,22.4197,22.4197,31800.0
2005-06-01 13:20:00,33.07,33.08,33.0,33.01,77800.0,22.4129,22.4197,22.3655,22.3723,77800.0
2005-06-01 13:25:00,33.01,33.01,32.94,32.96,64200.0,22.3723,22.3723,22.3248,22.3384,64200.0
2005-06-01 13:30:00,32.96,32.98,32.95,32.98,70400.0,22.3384,22.3519,22.3316,22.3519,70400.0
2005-06-01 13:35:00,32.98,32.98,32.93,32.94,26200.0,22.3519,22.3519,22.318,22.3248,26200.0
2005-06-01 13:40:00,32.94,32.99,32.92,32.96,40400.0,22.3248,22.3587,22.3113,22.3384,40400.0
2005-06-01 13:45:00,32.97,33.02,32.95,33.02,19000.0,22.3452,22.379,22.3316,22.379,19000.0
2005-06-01 13:50:00,33.02,33.06,33.02,33.04,36000.0,22.379,22.4062,22.379,22.3926,36000.0
2005-06-01 13:55:00,33.04,33.08,33.01,33.08,28800.0,22.3926,22.4197,22.3723,22.4197,28800.0
2005-06-01 14:00:00,33.08,33.08,33.04,33.04,21000.0,22.4197,22.4197,22.3926,22.3926,21000.0
2005-06-01 14:05:00,33.04,33.04,32.97,32.97,29800.0,22.3926,22.3926,22.3452,22.3452,29800.0
2005-06-01 14:10:00,32.98,33.03,32.98,33.01,35800.0,22.3519,22.3858,22.3519,22.3723,35800.0
2005-06-01 14:15:00,33.02,33.02,32.96,32.98,38800.0,22.379,22.379,22.3384,22.3519,38800.0
2005-06-01 14:20:00,32.96,33.06,32.96,33.02,32000.0,22.3384,22.4062,22.3384,22.379,32000.0
2005-06-01 14:25:00,33.02,33.04,32.99,33.02,25800.0,22.379,22.3926,22.3587,22.379,25800.0
2005-06-01 14:30:00,33.02,33.04,32.97,32.97,50000.0,22.379,22.3926,22.3452,22.3452,50000.0
2005-06-01 14:35:00,32.97,33.01,32.97,32.99,54000.0,22.3452,22.3723,22.3452,22.3587,54000.0
2005-06-01 14:40:00,33.0,33.0,32.88,32.88,65800.0,22.3655,22.3655,22.2842,22.2842,65800.0
2005-06-01 14:45:00,32.88,32.88,32.74,32.74,81000.0,22.2842,22.2842,22.1893,22.1893,81000.0
2005-06-01 14:50:00,32.74,32.74,32.7,32.7,184600.0,22.1893,22.1893,22.1622,22.1622,184600.0
2005-06-01 14:55:00,32.7,32.72,32.58,32.63,100400.0,22.1622,22.1757,22.0808,22.1147,100400.0
2005-06-01 15:00:00,32.63,32.65,32.61,32.64,104600.0,22.1147,22.1283,22.1012,22.1215,104600.0
2005-06-01 15:05:00,32.64,32.67,32.6,32.6,102000.0,22.1215,22.1418,22.0944,22.0944,102000.0
2005-06-01 15:10:00,32.6,32.6,32.53,32.58,116600.0,22.0944,22.0944,22.047,22.0808,116600.0
2005-06-01 15:15:00,32.58,32.59,32.54,32.55,77000.0,22.0808,22.0876,22.0537,22.0605,77000.0
2005-06-01 15:20:00,32.54,32.66,32.53,32.66,167800.0,22.0537,22.1351,22.047,22.1351,167800.0
2005-06-01 15:25:00,32.66,32.68,32.6,32.62,112600.0,22.1351,22.1486,22.0944,22.1079,112600.0
2005-06-01 15:30:00,32.63,32.74,32.62,32.74,93200.0,22.1147,22.1893,22.1079,22.1893,93200.0
2005-06-01 15:35:00,32.74,32.76,32.7,32.71,118600.0,22.1893,22.2028,22.1622,22.1689,118600.0
2005-06-01 15:40:00,32.71,32.79,32.7,32.79,94400.0,22.1689,22.2232,22.1622,22.2232,94400.0
2005-06-01 15:45:00,32.79,32.79,32.77,32.78,42200.0,22.2232,22.2232,22.2096,22.2164,42200.0
2005-06-01 15:50:00,32.78,32.78,32.78,32.78,0.0,22.2164,22.2164,22.2164,22.2164,0.0
2005-06-01 15:55:00,32.78,32.78,32.78,32.78,0.0,22.2164,22.2164,22.2164,22.2164,0.0
2005-06-02 09:30:00,32.79,32.81,32.58,32.58,94600.0,22.2232,22.2367,22.0808,22.0808,94600.0
2005-06-02 09:35:00,32.58,32.63,32.51,32.54,58400.0,22.0808,22.1147,22.0334,22.0537,58400.0
2005-06-02 09:40:00,32.52,32.65,32.49,32.58,117000.0,22.0402,22.1283,22.0198,22.0808,117000.0
2005-06-02 09:45:00,32.58,32.66,32.58,32.62,42600.0,22.0808,22.1351,22.0808,22.1079,42600.0
2005-06-02 09:50:00,32.62,32.8,32.62,32.68,28800.0,22.1079,22.2299,22.1079,22.1486,28800.0
2005-06-02 09:55:00,32.7,32.77,32.67,32.69,24600.0,22.1622,22.2096,22.1418,22.1554,24600.0
2005-06-02 10:00:00,32.7,32.76,32.69,32.76,32000.0,22.1622,22.2028,22.1554,22.2028,32000.0
2005-06-02 10:05:00,32.76,32.77,32.6,32.6,24400.0,22.2028,22.2096,22.0944,22.0944,24400.0
2005-06-02 10:10:00,32.6,32.67,32.59,32.66,35000.0,22.0944,22.1418,22.0876,22.1351,35000.0
2005-06-02 10:15:00,32.67,32.69,32.6,32.6,27000.0,22.1418,22.1554,22.0944,22.0944,27000.0
2005-06-02 10:20:00,32.6,32.63,32.52,32.53,65600.0,22.0944,22.1147,22.0402,22.047,65600.0
2005-06-02 10:25:00,32.52,32.55,32.5,32.5,61600.0,22.0402,22.0605,22.0266,22.0266,61600.0
2005-06-02 10:30:00,32.5,32.54,32.46,32.46,74800.0,22.0266,22.0537,21.9995,21.9995,74800.0
2005-06-02 10:35:00,32.46,32.5,32.42,32.42,76800.0,21.9995,22.0266,21.9724,21.9724,76800.0
2005-06-02 10:40:00,32.42,32.49,32.42,32.48,64800.0,21.9724,22.0198,21.9724,22.0131,64800.0
2005-06-02 10:45:00,32.48,32.49,32.46,32.46,46200.0,22.0131,22.0198,21.9995,21.9995,46200.0
2005-06-02 10:50:00,32.47,32.56,32.47,32.56,20200.0,22.0063,22.0673,22.0063,22.0673,20200.0
2005-06-02 10:55:00,32.55,32.56,32.47,32.49,37000.0,22.0605,22.0673,22.0063,22.0198,37000.0
2005-06-02 11:00:00,32.49,32.51,32.48,32.49,37800.0,22.0198,22.0334,22.0131,22.0198,37800.0
2005-06-02 11:05:00,32.49,32.52,32.48,32.48,24600.0,22.0198,22.0402,22.0131,22.0131,24600.0
2005-06-02 11:10:00,32.49,32.49,32.48,32.49,26600.0,22.0198,22.0198,22.0131,22.0198,26600.0
2005-06-02 11:15:00,32.49,32.5,32.45,32.49,19200.0,22.0198,22.0266,21.9927,22.0198,19200.0
2005-06-02 11:20:00,32.49,32.5,32.49,32.49,25800.0,22.0198,22.0266,22.0198,22.0198,25800.0
2005-06-02 11:25:00,32.49,32.51,32.49,32.49,27600.0,22.0198,22.0334,22.0198,22.0198,27600.0
2005-06-02 11:30:00,32.49,32.52,32.49,32.52,27800.0,22.0198,22.0402,22.0198,22.0402,27800.0
2005-06-02 11:35:00,32.52,32.6,32.51,32.6,39000.0,22.0402,22.0944,22.0334,22.0944,39000.0
2005-06-02 11:40:00,32.6,32.6,32.54,32.55,30000.0,22.0944,22.0944,22.0537,22.0605,30000.0
2005-06-02 11:45:00,32.55,32.55,32.52,32.54,22000.0,22.0605,22.0605,22.0402,22.0537,22000.0
2005-06-02 11:50:00,32.55,32.55,32.52,32.53,14000.0,22.0605,22.0605,22.0402,22.047,14000.0
2005-06-02 11:55:00,32.54,32.55,32.52,32.55,12400.0,22.0537,22.0605,22.0402,22.0605,12400.0
2005-06-02 12:00:00,32.55,32.57,32.55,32.57,12200.0,22.0605,22.0741,22.0605,22.0741,12200.0
2005-06-02 12:05:00,32.58,32.6,32.57,32.58,21800.0,22.0808,22.0944,22.0741,22.0808,21800.0
2005-06-02 12:10:00,32.58,32.6,32.56,32.58,21200.0,22.0808,22.0944,22.0673,22.0808,21200.0
2005-06-02 12:15:00,32.58,32.59,32.57,32.57,12600.0,22.0808,22.0876,22.0741,22.0741,12600.0
2005-06-02 12:20:00,32.58,32.59,32.57,32.57,12200.0,22.0808,22.0876,22.0741,22.0741,12200.0
2005-06-02 12:25:00,32.57,32.58,32.57,32.57,12200.0,22.0741,22.0808,22.0741,22.0741,12200.0
2005-06-02 12:30:00,32.56,32.6,32.56,32.6,17400.0,22.0673,22.0944,22.0673,22.0944,17400.0
2005-06-02 12:35:00,32.6,32.6,32.57,32.59,23400.0,22.0944,22.0944,22.0741,22.0876,23400.0
2005-06-02 12:40:00,32.6,32.6,32.58,32.59,20200.0,22.0944,22.0944,22.0808,22.0876,20200.0
2005-06-02 12:45:00,32.58,32.58,32.44,32.45,57200.0,22.0808,22.0808,21.986,21.9927,57200.0
2005-06-02 12:50:00,32.45,32.45,32.43,32.44,68000.0,21.9927,21.9927,21.9792,21.986,68000.0
2005-06-02 12:55:00,32.44,32.44,32.41,32.41,42600.0,21.986,21.986,21.9656,21.9656,42600.0
2005-06-02 13:00:00,32.41,32.46,32.41,32.46,43400.0,21.9656,21.9995,21.9656,21.9995,43400.0
2005-06-02 13:05:00,32.47,32.49,32.46,32.49,24800.0,22.0063,22.0198,21.9995,22.0198,24800.0
2005-06-02 13:10:00,32.48,32.49,32.47,32.49,16000.0,22.0131,22.0198,22.0063,22.0198,16000.0
2005-06-02 13:15:00,32.49,32.52,32.49,32.51,26000.0,22.0198,22.0402,22.0198,22.0334,26000.0
2005-06-02 13:20:00,32.51,32.51,32.46,32.47,36200.0,22.0334,22.0334,21.9995,22.0063,36200.0
2005-06-02 13:25:00,32.47,32.49,32.47,32.47,10600.0,22.0063,22.0198,22.0063,22.0063,10600.0
2005-06-02 13:30:00,32.47,32.48,32.47,32.48,18000.0,22.0063,22.0131,22.0063,22.0131,18000.0
2005-06-02 13:35:00,32.48,32.49,32.47,32.49,12800.0,22.0131,22.0198,22.0063,22.0198,12800.0
2005-06-02 13:40:00,32.49,32.49,32.44,32.44,33800.0,22.0198,22.0198,21.986,21.986,33800.0
2005-06-02 13:45:00,32.45,32.46,32.45,32.46,9400.0,21.9927,21.9995,21.9927,21.9995,9400.0
2005-06-02 13:50:00,32.48,32.51,32.47,32.49,19200.0,22.0131,22.0334,22.0063,22.0198,19200.0
2005-06-02 13:55:00,32.49,32.5,32.48,32.49,11200.0,22.0198,22.0266,22.0131,22.0198,11200.0
2005-06-02 14:00:00,32.49,32.52,32.49,32.51,15000.0,22.0198,22.0402,22.0198,22.0334,15000.0
2005-06-02 14:05:00,32.51,32.52,32.49,32.49,48400.0,22.0334,22.0402,22.0198,22.0198,48400.0
2005-06-02 14:10:00,32.49,32.49,32.47,32.47,18400.0,22.0198,22.0198,22.0063,22.0063,18400.0
2005-06-02 14:15:00,32.47,32.52,32.47,32.5,13400.0,22.0063,22.0402,22.0063,22.0266,13400.0
2005-06-02 14:20:00,32.5,32.52,32.5,32.51,21200.0,22.0266,22.0402,22.0266,22.0334,21200.0
2005-06-02 14:25:00,32.51,32.54,32.51,32.52,24600.0,22.0334,22.0537,22.0334,22.0402,24600.0
2005-06-02 14:30:00,32.52,32.54,32.52,32.53,34600.0,22.0402,22.0537,22.0402,22.047,34600.0
2005-06-02 14:35:00,32.54,32.54,32.47,32.47,41200.0,22.0537,22.0537,22.0063,22.0063,41200.0
2005-06-02 14:40:00,32.47,32.48,32.46,32.47,26000.0,22.0063,22.0131,21.9995,22.0063,26000.0
2005-06-02 14:45:00,32.47,32.48,32.43,32.45,36600.0,22.0063,22.0131,21.9792,21.9927,36600.0
2005-06-02 14:50:00,32.44,32.54,32.44,32.53,47200.0,21.986,22.0537,21.986,22.047,47200.0
2005-06-02 14:55:00,32.54,32.55,32.49,32.49,94400.0,22.0537,22.0605,22.0198,22.0198,94400.0
2005-06-02 15:00:00,32.5,32.5,32.47,32.5,24000.0,22.0266,22.0266,22.0063,22.0266,24000.0
2005-06-02 15:05:00,32.5,32.51,32.45,32.47,41800.0,22.0266,22.0334,21.9927,22.0063,41800.0
2005-06-02 15:10:00,32.47,32.48,32.46,32.48,17200.0,22.0063,22.0131,21.9995,22.0131,17200.0
2005-06-02 15:15:00,32.48,32.49,32.47,32.47,21600.0,22.0131,22.0198,22.0063,22.0063,21600.0
2005-06-02 15:20:00,32.47,32.48,32.44,32.44,60200.0,22.0063,22.0131,21.986,21.986,60200.0
2005-06-02 15:25:00,32.44,32.46,32.42,32.42,56800.0,21.986,21.9995,21.9724,21.9724,56800.0
2005-06-02 15:30:00,32.42,32.44,32.42,32.44,64800.0,21.9724,21.986,21.9724,21.986,64800.0
2005-06-02 15:35:00,32.44,32.48,32.43,32.47,52800.0,21.986,22.0131,21.9792,22.0063,52800.0
2005-06-02 15:40:00,32.47,32.49,32.47,32.49,59400.0,22.0063,22.0198,22.0063,22.0198,59400.0
2005-06-02 15:45:00,32.49,32.49,32.42,32.43,57000.0,22.0198,22.0198,21.9724,21.9792,57000.0
2005-06-02 15:50:00,32.44,32.47,32.43,32.43,80400.0,21.986,22.0063,21.9792,21.9792,80400.0
2005-06-02 15:55:00,32.43,32.49,32.43,32.49,115200.0,21.9792,22.0198,21.9792,22.0198,115200.0
2005-06-03 09:30:00,32.49,32.49,32.35,32.4,76400.0,22.0198,22.0198,21.925,21.9588,76400.0
2005-06-03 09:35:00,32.4,32.41,32.35,32.4,53800.0,21.9588,21.9656,21.925,21.9588,53800.0
2005-06-03 09:40:00,32.4,32.52,32.38,32.52,56000.0,21.9588,22.0402,21.9453,22.0402,56000.0
2005-06-03 09:45:00,32.54,32.67,32.48,32.49,50400.0,22.0537,22.1418,22.0131,22.0198,50400.0
2005-06-03 09:50:00,32.52,32.59,32.49,32.58,23600.0,22.0402,22.0876,22.0198,22.0808,23600.0
2005-06-03 09:55:00,32.58,32.65,32.58,32.59,28400.0,22.0808,22.1283,22.0808,22.0876,28400.0
2005-06-03 10:00:00,32.59,32.62,32.49,32.54,46200.0,22.0876,22.1079,22.0198,22.0537,46200.0
2005-06-03 10:05:00,32.56,32.59,32.54,32.54,25400.0,22.0673,22.0876,22.0537,22.0537,25400.0
2005-06-03 10:10:00,32.54,32.55,32.47,32.47,35400.0,22.0537,22.0605,22.0063,22.0063,35400.0
2005-06-03 10:15:00,32.47,32.5,32.44,32.46,42000.0,22.0063,22.0266,21.986,21.9995,42000.0
2005-06-03 10:20:00,32.46,32.49,32.37,32.37,30000.0,21.9995,22.0198,21.9385,21.9385,30000.0
2005-06-03 10:25:00,32.3,32.44,32.3,32.43,63600.0,21.8911,21.986,21.8911,21.9792,63600.0
2005-06-03 10:30:00,32.43,32.44,32.41,32.43,42200.0,21.9792,21.986,21.9656,21.9792,42200.0
2005-06-03 10:35:00,32.44,32.45,32.37,32.39,31800.0,21.986,21.9927,21.9385,21.9521,31800.0
2005-06-03 10:40:00,32.39,32.44,32.38,32.41,15800.0,21.9521,21.986,21.9453,21.9656,15800.0
2005-06-03 10:45:00,32.41,32.44,32.41,32.44,26800.0,21.9656,21.986,21.9656,21.986,26800.0
2005-06-03 10:50:00,32.44,32.49,32.44,32.46,19800.0,21.986,22.0198,21.986,21.9995,19800.0
2005-06-03 10:55:00,32.46,32.48,32.46,32.46,13400.0,21.9995,22.0131,21.9995,21.9995,13400.0
2005-06-03 11:00:00,32.46,32.53,32.46,32.53,16600.0,21.9995,22.047,21.9995,22.047,16600.0
2005-06-03 11:05:00,32.53,32.53,32.51,32.52,20800.0,22.047,22.047,22.0334,22.0402,20800.0
2005-06-03 11:10:00,32.52,32.58,32.52,32.56,19600.0,22.0402,22.0808,22.0402,22.0673,19600.0
2005-06-03 11:15:00,32.57,32.58,32.55,32.56,24800.0,22.0741,22.0808,22.0605,22.0673,24800.0
2005-06-03 11:20:00,32.57,32.57,32.49,32.51,18600.0,22.0741,22.0741,22.0198,22.0334,18600.0
2005-06-03 11:25:00,32.49,32.49,32.47,32.47,5400.0,22.0198,22.0198,22.0063,22.0063,5400.0
2005-06-03 11:30:00,32.47,32.47,32.44,32.44,21400.0,22.0063,22.0063,21.986,21.986,21400.0
2005-06-03 11:35:00,32.43,32.43,32.36,32.36,16400.0,21.9792,21.9792,21.9317,21.9317,16400.0
2005-06-03 11:40:00,32.36,32.38,32.34,32.38,19800.0,21.9317,21.9453,21.9182,21.9453,19800.0
2005-06-03 11:45:00,32.38,32.39,32.35,32.35,34200.0,21.9453,21.9521,21.925,21.925,34200.0
2005-06-03 11:50:00,32.34,32.34,32.27,32.27,26800.0,21.9182,21.9182,21.8707,21.8707,26800.0
2005-06-03 11:55:00,32.27,32.29,32.24,32.27,39000.0,21.8707,21.8843,21.8504,21.8707,39000.0
2005-06-03 12:00:00,32.27,32.27,32.22,32.27,31600.0,21.8707,21.8707,21.8369,21.8707,31600.0
2005-06-03 12:05:00,32.27,32.27,32.24,32.26,27200.0,21.8707,21.8707,21.8504,21.864,27200.0
2005-06-03 12:10:00,32.26,32.26,32.17,32.19,28000.0,21.864,21.864,21.803,21.8165,28000.0
2005-06-03 12:15:00,32.18,32.19,32.17,32.17,48200.0,21.8097,21.8165,21.803,21.803,48200.0
2005-06-03 12:20:00,32.17,32.19,32.1,32.13,68200.0,21.803,21.8165,21.7555,21.7759,68200.0
2005-06-03 12:25:00,32.13,32.18,32.13,32.16,40400.0,21.7759,21.8097,21.7759,21.7962,40400.0
2005-06-03 12:30:00,32.16,32.17,32.09,32.13,30800.0,21.7962,21.803,21.7487,21.7759,30800.0
2005-06-03 12:35:00,32.13,32.18,32.1,32.18,25000.0,21.7759,21.8097,21.7555,21.8097,25000.0
2005-06-03 12:40:00,32.19,32.21,32.18,32.21,16400.0,21.8165,21.8301,21.8097,21.8301,16400.0
2005-06-03 12:45:00,32.21,32.22,32.15,32.17,20400.0,21.8301,21.8369,21.7894,21.803,20400.0
2005-06-03 12:50:00,32.17,32.19,32.16,32.17,14200.0,21.803,21.8165,21.7962,21.803,14200.0
2005-06-03 12:55:00,32.17,32.18,32.16,32.17,13600.0,21.803,21.8097,21.7962,21.803,13600.0
2005-06-03 13:00:00,32.18,32.19,32.17,32.19,18400.0,21.8097,21.8165,21.803,21.8165,18400.0
2005-06-03 13:05:00,32.2,32.24,32.2,32.24,14600.0,21.8233,21.8504,21.8233,21.8504,14600.0
2005-06-03 13:10:00,32.25,32.3,32.25,32.27,12600.0,21.8572,21.8911,21.8572,21.8707,12600.0
2005-06-03 13:15:00,32.26,32.29,32.25,32.27,14600.0,21.864,21.8843,21.8572,21.8707,14600.0
2005-06-03 13:20:00,32.27,32.27,32.27,32.27,14600.0,21.8707,21.8707,21.8707,21.8707,14600.0
2005-06-03 13:25:00,32.27,32.32,32.26,32.32,19600.0,21.8707,21.9046,21.864,21.9046,19600.0
2005-06-03 13:30:00,32.33,32.33,32.29,32.29,15800.0,21.9114,21.9114,21.8843,21.8843,15800.0
2005-06-03 13:35:00,32.3,32.33,32.3,32.31,7600.0,21.8911,21.9114,21.8911,21.8978,7600.0
2005-06-03 13:40:00,32.31,32.35,32.31,32.35,9000.0,21.8978,21.925,21.8978,21.925,9000.0
2005-06-03 13:45:00,32.35,32.42,32.33,32.33,45000.0,21.925,21.9724,21.9114,21.9114,45000.0
2005-06-03 13:50:00,32.34,32.35,32.32,32.33,17400.0,21.9182,21.925,21.9046,21.9114,17400.0
2005-06-03 13:55:00,32.33,32.34,32.33,32.34,11600.0,21.9114,21.9182,21.9114,21.9182,11600.0
2005-06-03 14:00:00,32.34,32.35,32.3,32.3,27000.0,21.9182,21.925,21.8911,21.8911,27000.0
2005-06-03 14:05:00,32.3,32.35,32.27,32.35,53200.0,21.8911,21.925,21.8707,21.925,53200.0
2005-06-03 14:10:00,32.35,32.35,32.31,32.33,28800.0,21.925,21.925,21.8978,21.9114,28800.0
2005-06-03 14:15:00,32.33,32.35,32.33,32.35,38400.0,21.9114,21.925,21.9114,21.925,38400.0
2005-06-03 14:20:00,32.35,32.35,32.33,32.33,29800.0,21.925,21.925,21.9114,21.9114,29800.0
2005-06-03 14:25:00,32.33,32.33,32.29,32.29,14200.0,21.9114,21.9114,21.8843,21.8843,14200.0
2005-06-03 14:30:00,32.27,32.29,32.24,32.25,19000.0,21.8707,21.8843,21.8504,21.8572,19000.0
2005-06-03 14:35:00,32.25,32.25,32.21,32.22,57800.0,21.8572,21.8572,21.8301,21.8369,57800.0
2005-06-03 14:40:00,32.21,32.25,32.21,32.24,41600.0,21.8301,21.8572,21.8301,21.8504,41600.0
2005-06-03 14:45:00,32.24,32.25,32.19,32.19,41200.0,21.8504,21.8572,21.8165,21.8165,41200.0
2005-06-03 14:50:00,32.19,32.21,32.14,32.14,51200.0,21.8165,21.8301,21.7826,21.7826,51200.0
2005-06-03 14:55:00,32.17,32.25,32.17,32.24,20200.0,21.803,21.8572,21.803,21.8504,20200.0
2005-06-03 15:00:00,32.24,32.24,32.21,32.24,20800.0,21.8504,21.8504,21.8301,21.8504,20800.0
2005-06-03 15:05:00,32.26,32.3,32.26,32.3,20200.0,21.864,21.8911,21.864,21.8911,20200.0
2005-06-03 15:10:00,32.31,32.31,32.24,32.24,26000.0,21.8978,21.8978,21.8504,21.8504,26000.0
2005-06-03 15:15:00,32.24,32.31,32.24,32.31,25800.0,21.8504,21.8978,21.8504,21.8978,25800.0
2005-06-03 15:20:00,32.31,32.33,32.24,32.24,27400.0,21.8978,21.9114,21.8504,21.8504,27400.0
2005-06-03 15:25:00,32.25,32.26,32.19,32.22,41000.0,21.8572,21.864,21.8165,21.8369,41000.0
2005-06-03 15:30:00,32.22,32.26,32.22,32.26,29800.0,21.8369,21.864,21.8369,21.864,29800.0
2005-06-03 15:35:00,32.26,32.31,32.25,32.26,44800.0,21.864,21.8978,21.8572,21.864,44800.0
2005-06-03 15:40:00,32.26,32.32,32.26,32.3,40400.0,21.864,21.9046,21.864,21.8911,40400.0
2005-06-03 15:45:00,32.31,32.33,32.3,32.31,40600.0,21.8978,21.9114,21.8911,21.8978,40600.0
2005-06-03 15:50:00,32.3,32.33,32.25,32.33,43400.0,21.8911,21.9114,21.8572,21.9114,43400.0
2005-06-03 15:55:00,32.32,32.34,32.31,32.31,33000.0,21.9046,21.9182,21.8978,21.8978,33000.0
2005-06-06 09:30:00,32.34,32.39,32.32,32.32,44800.0,21.9182,21.9521,21.9046,21.9046,44800.0
2005-06-06 09:35:00,32.31,32.38,32.28,32.28,33800.0,21.8978,21.9453,21.8775,21.8775,33800.0
2005-06-06 09:40:00,32.27,32.35,32.27,32.34,11600.0,21.8707,21.925,21.8707,21.9182,11600.0
2005-06-06 09:45:00,32.33,32.34,32.27,32.33,65800.0,21.9114,21.9182,21.8707,21.9114,65800.0
2005-06-06 09:50:00,32.33,32.37,32.28,32.33,41000.0,21.9114,21.9385,21.8775,21.9114,41000.0
2005-06-06 09:55:00,32.34,32.45,32.34,32.42,52000.0,21.9182,21.9927,21.9182,21.9724,52000.0
2005-06-06 10:00:00,32.42,32.47,32.4,32.44,50000.0,21.9724,22.0063,21.9588,21.986,50000.0
2005-06-06 10:05:00,32.42,32.48,32.4,32.41,28200.0,21.9724,22.0131,21.9588,21.9656,28200.0
2005-06-06 10:10:00,32.39,32.45,32.39,32.44,48600.0,21.9521,21.9927,21.9521,21.986,48600.0
2005-06-06 10:15:00,32.45,32.48,32.42,32.48,22400.0,21.9927,22.0131,21.9724,22.0131,22400.0
2005-06-06 10:20:00,32.48,32.5,32.44,32.5,39200.0,22.0131,22.0266,21.986,22.0266,39200.0
2005-06-06 10:25:00,32.5,32.54,32.44,32.51,31000.0,22.0266,22.0537,21.986,22.0334,31000.0
2005-06-06 10:30:00,32.51,32.53,32.43,32.47,31800.0,22.0334,22.047,21.9792,22.0063,31800.0
2005-06-06 10:35:00,32.47,32.52,32.46,32.48,35800.0,22.0063,22.0402,21.9995,22.0131,35800.0
2005-06-06 10:40:00,32.47,32.52,32.47,32.49,16200.0,22.0063,22.0402,22.0063,22.0198,16200.0
2005-06-06 10:45:00,32.51,32.52,32.45,32.46,21600.0,22.0334,22.0402,21.9927,21.9995,21600.0
2005-06-06 10:50:00,32.45,32.47,32.43,32.46,24400.0,21.9927,22.0063,21.9792,21.9995,24400.0
2005-06-06 10:55:00,32.45,32.46,32.41,32.42,44000.0,21.9927,21.9995,21.9656,21.9724,44000.0
2005-06-06 11:00:00,32.41,32.47,32.41,32.47,19400.0,21.9656,22.0063,21.9656,22.0063,19400.0
2005-06-06 11:05:00,32.47,32.48,32.47,32.48,13600.0,22.0063,22.0131,22.0063,22.0131,13600.0
2005-06-06 11:10:00,32.48,32.49,32.43,32.46,28400.0,22.0131,22.0198,21.9792,21.9995,28400.0
2005-06-06 11:15:00,32.45,32.52,32.45,32.51,27000.0,21.9927,22.0402,21.9927,22.0334,27000.0
2005-06-06 11:20:00,32.48,32.52,32.45,32.5,22200.0,22.0131,22.0402,21.9927,22.0266,22200.0
2005-06-06 11:25:00,32.5,32.54,32.47,32.53,31200.0,22.0266,22.0537,22.0063,22.047,31200.0
2005-06-06 11:30:00,32.53,32.53,32.49,32.52,19800.0,22.047,22.047,22.0198,22.0402,19800.0
2005-06-06 11:35:00,32.53,32.54,32.5,32.52,21000.0,22.047,22.0537,22.0266,22.0402,21000.0
2005-06-06 11:40:00,32.51,32.52,32.51,32.51,5400.0,22.0334,22.0402,22.0334,22.0334,5400.0
2005-06-06 11:45:00,32.51,32.53,32.49,32.53,21600.0,22.0334,22.047,22.0198,22.047,21600.0
2005-06-06 11:50:00,32.53,32.55,32.52,32.54,24400.0,22.047,22.0605,22.0402,22.0537,24400.0
2005-06-06 11:55:00,32.54,32.54,32.47,32.47,27800.0,22.0537,22.0537,22.0063,22.0063,27800.0
2005-06-06 12:00:00,32.49,32.55,32.49,32.55,34400.0,22.0198,22.0605,22.0198,22.0605,34400.0
2005-06-06 12:05:00,32.54,32.59,32.52,32.52,24400.0,22.0537,22.0876,22.0402,22.0402,24400.0
2005-06-06 12:10:00,32.52,32.54,32.52,32.52,10200.0,22.0402,22.0537,22.0402,22.0402,10200.0
2005-06-06 12:15:00,32.52,32.59,32.52,32.59,21200.0,22.0402,22.0876,22.0402,22.0876,21200.0
2005-06-06 12:20:00,32.59,32.59,32.56,32.56,10400.0,22.0876,22.0876,22.0673,22.0673,10400.0
2005-06-06 12:25:00,32.56,32.57,32.5,32.52,24000.0,22.0673,22.0741,22.0266,22.0402,24000.0
2005-06-06 12:30:00,32.52,32.52,32.51,32.51,6200.0,22.0402,22.0402,22.0334,22.0334,6200.0
2005-06-06 12:35:00,32.51,32.51,32.5,32.5,11800.0,22.0334,22.0334,22.0266,22.0266,11800.0
2005-06-06 12:40:00,32.51,32.52,32.51,32.52,28000.0,22.0334,22.0402,22.0334,22.0402,28000.0
2005-06-06 12:45:00,32.52,32.54,32.49,32.52,18400.0,22.0402,22.0537,22.0198,22.0402,18400.0
2005-06-06 12:50:00,32.52,32.54,32.52,32.52,20400.0,22.0402,22.0537,22.0402,22.0402,20400.0
2005-06-06 12:55:00,32.52,32.56,32.51,32.55,21200.0,22.0402,22.0673,22.0334,22.0605,21200.0
2005-06-06 13:00:00,32.54,32.54,32.52,32.54,12000.0,22.0537,22.0537,22.0402,22.0537,12000.0
2005-06-06 13:05:00,32.54,32.54,32.5,32.5,36600.0,22.0537,22.0537,22.0266,22.0266,36600.0
2005-06-06 13:10:00,32.49,32.55,32.49,32.54,21800.0,22.0198,22.0605,22.0198,22.0537,21800.0
2005-06-06 13:15:00,32.54,32.56,32.52,32.52,22000.0,22.0537,22.0673,22.0402,22.0402,22000.0
2005-06-06 13:20:00,32.52,32.52,32.51,32.52,15800.0,22.0402,22.0402,22.0334,22.0402,15800.0
2005-06-06 13:25:00,32.53,32.54,32.53,32.54,16000.0,22.047,22.0537,22.047,22.0537,16000.0
2005-06-06 13:30:00,32.54,32.54,32.5,32.5,17200.0,22.0537,22.0537,22.0266,22.0266,17200.0
2005-06-06 13:35:00,32.5,32.5,32.49,32.49,15200.0,22.0266,22.0266,22.0198,22.0198,15200.0
2005-06-06 13:40:00,32.49,32.52,32.49,32.49,43000.0,22.0198,22.0402,22.0198,22.0198,43000.0
2005-06-06 13:45:00,32.5,32.52,32.47,32.49,37000.0,22.0266,22.0402,22.0063,22.0198,37000.0
2005-06-06 13:50:00,32.49,32.49,32.45,32.45,26200.0,22.0198,22.0198,21.9927,21.9927,26200.0
2005-06-06 13:55:00,32.46,32.46,32.45,32.45,30200.0,21.9995,21.9995,21.9927,21.9927,30200.0
2005-06-06 14:00:00,32.45,32.48,32.42,32.48,34400.0,21.9927,22.0131,21.9724,22.0131,34400.0
2005-06-06 14:05:00,32.49,32.54,32.48,32.49,35000.0,22.0198,22.0537,22.0131,22.0198,35000.0
2005-06-06 14:10:00,32.49,32.52,32.48,32.52,24400.0,22.0198,22.0402,22.0131,22.0402,24400.0
2005-06-06 14:15:00,32.52,32.54,32.49,32.49,25200.0,22.0402,22.0537,22.0198,22.0198,25200.0
2005-06-06 14:20:00,32.51,32.54,32.51,32.52,6800.0,22.0334,22.0537,22.0334,22.0402,6800.0
2005-06-06 14:25:00,32.52,32.55,32.52,32.54,20400.0,22.0402,22.0605,22.0402,22.0537,20400.0
2005-06-06 14:30:00,32.54,32.55,32.53,32.55,22400.0,22.0537,22.0605,22.047,22.0605,22400.0
2005-06-06 14:35:00,32.55,32.58,32.55,32.56,26800.0,22.0605,22.0808,22.0605,22.0673,26800.0
2005-06-06 14:40:00,32.55,32.55,32.49,32.51,26400.0,22.0605,22.0605,22.0198,22.0334,26400.0
2005-06-06 14:45:00,32.5,32.54,32.49,32.49,30200.0,22.0266,22.0537,22.0198,22.0198,30200.0
2005-06-06 14:50:00,32.5,32.54,32.49,32.54,31000.0,22.0266,22.0537,22.0198,22.0537,31000.0
2005-06-06 14:55:00,32.54,32.54,32.48,32.51,47400.0,22.0537,22.0537,22.0131,22.0334,47400.0
2005-06-06 15:00:00,32.51,32.52,32.49,32.49,27200.0,22.0334,22.0402,22.0198,22.0198,27200.0
2005-06-06 15:05:00,32.49,32.49,32.47,32.48,49200.0,22.0198,22.0198,22.0063,22.0131,49200.0
2005-06-06 15:10:00,32.48,32.49,32.47,32.47,15600.0,22.0131,22.0198,22.0063,22.0063,15600.0
2005-06-06 15:15:00,32.47,32.53,32.47,32.53,46600.0,22.0063,22.047,22.0063,22.047,46600.0
2005-06-06 15:20:00,32.52,32.58,32.52,32.57,27200.0,22.0402,22.0808,22.0402,22.0741,27200.0
2005-06-06 15:25:00,32.56,32.58,32.55,32.57,43200.0,22.0673,22.0808,22.0605,22.0741,43200.0
2005-06-06 15:30:00,32.58,32.59,32.53,32.54,34600.0,22.0808,22.0876,22.047,22.0537,34600.0
2005-06-06 15:35:00,32.55,32.58,32.54,32.57,31000.0,22.0605,22.0808,22.0537,22.0741,31000.0
2005-06-06 15:40:00,32.57,32.6,32.57,32.58,40800.0,22.0741,22.0944,22.0741,22.0808,40800.0
2005-06-06 15:45:00,32.59,32.65,32.53,32.65,88600.0,22.0876,22.1283,22.047,22.1283,88600.0
2005-06-06 15:50:00,32.65,32.66,32.61,32.65,69000.0,22.1283,22.1351,22.1012,22.1283,69000.0
2005-06-06 15:55:00,32.65,32.69,32.65,32.68,104400.0,22.1283,22.1554,22.1283,22.1486,104400.0
2005-06-07 09:30:00,32.8,32.8,32.79,32.79,47800.0,22.2299,22.2299,22.2232,22.2232,47800.0
2005-06-07 09:35:00,32.8,32.84,32.75,32.76,72800.0,22.2299,22.2571,22.1961,22.2028,72800.0
2005-06-07 09:40:00,32.75,32.76,32.68,32.74,84200.0,22.1961,22.2028,22.1486,22.1893,84200.0
2005-06-07 09:45:00,32.74,32.79,32.73,32.74,60000.0,22.1893,22.2232,22.1825,22.1893,60000.0
2005-06-07 09:50:00,32.74,32.79,32.73,32.74,47600.0,22.1893,22.2232,22.1825,22.1893,47600.0
2005-06-07 09:55:00,32.74,32.79,32.71,32.79,69200.0,22.1893,22.2232,22.1689,22.2232,69200.0
2005-06-07 10:00:00,32.8,32.8,32.76,32.77,50400.0,22.2299,22.2299,22.2028,22.2096,50400.0
2005-06-07 10:05:00,32.78,32.81,32.77,32.81,63200.0,22.2164,22.2367,22.2096,22.2367,63200.0
2005-06-07 10:10:00,32.81,32.84,32.8,32.81,79600.0,22.2367,22.2571,22.2299,22.2367,79600.0
2005-06-07 10:15:00,32.81,32.82,32.77,32.78,33000.0,22.2367,22.2435,22.2096,22.2164,33000.0
2005-06-07 10:20:00,32.77,32.83,32.76,32.83,45600.0,22.2096,22.2503,22.2028,22.2503,45600.0
2005-06-07 10:25:00,32.82,32.88,32.82,32.86,38400.0,22.2435,22.2842,22.2435,22.2706,38400.0
2005-06-07 10:30:00,32.86,32.96,32.86,32.87,51800.0,22.2706,22.3384,22.2706,22.2774,51800.0
2005-06-07 10:35:00,32.85,32.85,32.81,32.82,53200.0,22.2638,22.2638,22.2367,22.2435,53200.0
2005-06-07 10:40:00,32.82,32.84,32.82,32.82,32800.0,22.2435,22.2571,22.2435,22.2435,32800.0
2005-06-07 10:45:00,32.82,32.82,32.8,32.82,24200.0,22.2435,22.2435,22.2299,22.2435,24200.0
2005-06-07 10:50:00,32.82,32.83,32.81,32.83,22800.0,22.2435,22.2503,22.2367,22.2503,22800.0
2005-06-07 10:55:00,32.83,32.89,32.83,32.89,48800.0,22.2503,22.2909,22.2503,22.2909,48800.0
2005-06-07 11:00:00,32.89,32.9,32.88,32.89,17600.0,22.2909,22.2977,22.2842,22.2909,17600.0
2005-06-07 11:05:00,32.89,32.95,32.88,32.94,221000.0,22.2909,22.3316,22.2842,22.3248,221000.0
2005-06-07 11:10:00,32.94,32.95,32.93,32.93,34400.0,22.3248,22.3316,22.318,22.318,34400.0
2005-06-07 11:15:00,32.93,32.93,32.88,32.91,72800.0,22.318,22.318,22.2842,22.3045,72800.0
2005-06-07 11:20:00,32.91,32.94,32.91,32.93,25200.0,22.3045,22.3248,22.3045,22.318,25200.0
2005-06-07 11:25:00,32.93,32.95,32.93,32.95,22000.0,22.318,22.3316,22.318,22.3316,22000.0
2005-06-07 11:30:00,32.95,32.98,32.94,32.94,31600.0,22.3316,22.3519,22.3248,22.3248,31600.0
2005-06-07 11:35:00,32.94,32.94,32.91,32.92,14000.0,22.3248,22.3248,22.3045,22.3113,14000.0
2005-06-07 11:40:00,32.92,32.92,32.91,32.92,15200.0,22.3113,22.3113,22.3045,22.3113,15200.0
2005-06-07 11:45:00,32.92,32.97,32.92,32.97,21600.0,22.3113,22.3452,22.3113,22.3452,21600.0
2005-06-07 11:50:00,32.96,32.98,32.96,32.98,21800.0,22.3384,22.3519,22.3384,22.3519,21800.0
2005-06-07 11:55:00,32.98,32.98,32.95,32.95,13200.0,22.3519,22.3519,22.3316,22.3316,13200.0
2005-06-07 12:00:00,32.95,32.96,32.93,32.93,25200.0,22.3316,22.3384,22.318,22.318,25200.0
2005-06-07 12:05:00,32.93,32.94,32.92,32.93,26200.0,22.318,22.3248,22.3113,22.318,26200.0
2005-06-07 12:10:00,32.93,32.98,32.93,32.97,19800.0,22.318,22.3519,22.318,22.3452,19800.0
2005-06-07 12:15:00,32.97,32.97,32.93,32.93,20000.0,22.3452,22.3452,22.318,22.318,20000.0
2005-06-07 12:20:00,32.92,32.94,32.91,32.94,10600.0,22.3113,22.3248,22.3045,22.3248,10600.0
2005-06-07 12:25:00,32.92,32.94,32.92,32.94,12000.0,22.3113,22.3248,22.3113,22.3248,12000.0
2005-06-07 12:30:00,32.94,32.98,32.94,32.98,20800.0,22.3248,22.3519,22.3248,22.3519,20800.0
2005-06-07 12:35:00,32.97,32.99,32.96,32.97,9000.0,22.3452,22.3587,22.3384,22.3452,9000.0
2005-06-07 12:40:00,32.98,33.02,32.98,33.02,19600.0,22.3519,22.379,22.3519,22.379,19600.0
2005-06-07 12:45:00,33.02,33.04,33.01,33.02,33400.0,22.379,22.3926,22.3723,22.379,33400.0
2005-06-07 12:50:00,33.02,33.04,33.02,33.02,11600.0,22.379,22.3926,22.379,22.379,11600.0
2005-06-07 12:55:00,33.02,33.04,33.01,33.01,40000.0,22.379,22.3926,22.3723,22.3723,40000.0
2005-06-07 13:00:00,33.01,33.02,32.99,32.99,7200.0,22.3723,22.379,22.3587,22.3587,7200.0
2005-06-07 13:05:00,33.0,33.01,32.99,33.01,7600.0,22.3655,22.3723,22.3587,22.3723,7600.0
2005-06-07 13:10:00,33.01,33.02,32.96,32.97,30400.0,22.3723,22.379,22.3384,22.3452,30400.0
2005-06-07 13:15:00,32.97,32.97,32.95,32.95,17800.0,22.3452,22.3452,22.3316,22.3316,17800.0
2005-06-07 13:20:00,32.95,32.95,32.88,32.93,32000.0,22.3316,22.3316,22.2842,22.318,32000.0
2005-06-07 13:25:00,32.93,32.93,32.88,32.89,20800.0,22.318,22.318,22.2842,22.2909,20800.0
2005-06-07 13:30:00,32.88,32.91,32.88,32.88,15400.0,22.2842,22.3045,22.2842,22.2842,15400.0
2005-06-07 13:35:00,32.88,32.92,32.88,32.92,11200.0,22.2842,22.3113,22.2842,22.3113,11200.0
2005-06-07 13:40:00,32.92,32.92,32.89,32.91,33400.0,22.3113,22.3113,22.2909,22.3045,33400.0
2005-06-07 13:45:00,32.92,32.93,32.91,32.91,21800.0,22.3113,22.318,22.3045,22.3045,21800.0
2005-06-07 13:50:00,32.9,32.91,32.88,32.88,23600.0,22.2977,22.3045,22.2842,22.2842,23600.0
2005-06-07 13:55:00,32.88,32.91,32.88,32.9,10400.0,22.2842,22.3045,22.2842,22.2977,10400.0
2005-06-07 14:00:00,32.9,32.9,32.83,32.85,35800.0,22.2977,22.2977,22.2503,22.2638,35800.0
2005-06-07 14:05:00,32.85,32.92,32.85,32.87,37000.0,22.2638,22.3113,22.2638,22.2774,37000.0
2005-06-07 14:10:00,32.87,32.87,32.69,32.74,62800.0,22.2774,22.2774,22.1554,22.1893,62800.0
2005-06-07 14:15:00,32.77,32.81,32.72,32.81,47000.0,22.2096,22.2367,22.1757,22.2367,47000.0
2005-06-07 14:20:00,32.81,32.84,32.79,32.84,46800.0,22.2367,22.2571,22.2232,22.2571,46800.0
2005-06-07 14:25:00,32.85,32.9,32.85,32.88,44000.0,22.2638,22.2977,22.2638,22.2842,44000.0
2005-06-07 14:30:00,32.88,32.94,32.88,32.93,61000.0,22.2842,22.3248,22.2842,22.318,61000.0
2005-06-07 14:35:00,32.94,33.0,32.92,33.0,85000.0,22.3248,22.3655,22.3113,22.3655,85000.0
2005-06-07 14:40:00,32.98,33.0,32.87,32.88,49400.0,22.3519,22.3655,22.2774,22.2842,49400.0
2005-06-07 14:45:00,32.88,32.9,32.86,32.87,17800.0,22.2842,22.2977,22.2706,22.2774,17800.0
2005-06-07 14:50:00,32.88,32.94,32.88,32.94,28200.0,22.2842,22.3248,22.2842,22.3248,28200.0
2005-06-07 14:55:00,32.94,32.94,32.91,32.91,21800.0,22.3248,22.3248,22.3045,22.3045,21800.0
2005-06-07 15:00:00,32.91,32.93,32.85,32.85,28200.0,22.3045,22.318,22.2638,22.2638,28200.0
2005-06-07 15:05:00,32.85,32.85,32.82,32.84,24800.0,22.2638,22.2638,22.2435,22.2571,24800.0
2005-06-07 15:10:00,32.84,32.87,32.77,32.8,41000.0,22.2571,22.2774,22.2096,22.2299,41000.0
2005-06-07 15:15:00,32.8,32.86,32.8,32.84,65200.0,22.2299,22.2706,22.2299,22.2571,65200.0
2005-06-07 15:20:00,32.84,32.89,32.82,32.82,55000.0,22.2571,22.2909,22.2435,22.2435,55000.0
2005-06-07 15:25:00,32.82,32.82,32.79,32.79,38000.0,22.2435,22.2435,22.2232,22.2232,38000.0
2005-06-07 15:30:00,32.78,32.78,32.7,32.76,53600.0,22.2164,22.2164,22.1622,22.2028,53600.0
2005-06-07 15:35:00,32.76,32.78,32.74,32.74,46800.0,22.2028,22.2164,22.1893,22.1893,46800.0
2005-06-07 15:40:00,32.74,32.75,32.69,32.71,32600.0,22.1893,22.1961,22.1554,22.1689,32600.0
2005-06-07 15:45:00,32.72,32.72,32.68,32.68,73200.0,22.1757,22.1757,22.1486,22.1486,73200.0
2005-06-07 15:50:00,32.68,32.69,32.61,32.61,119800.0,22.1486,22.1554,22.1012,22.1012,119800.0
2005-06-07 15:55:00,32.61,32.61,32.59,32.59,136200.0,22.1012,22.1012,22.0876,22.0876,136200.0
2005-06-08 09:30:00,33.0,33.3,33.0,33.3,1000.0,22.3655,22.5688,22.3655,22.5688,1000.0
2005-06-08 09:35:00,32.9,32.93,32.77,32.77,91800.0,22.2977,22.318,22.2096,22.2096,91800.0
2005-06-08 09:40:00,32.75,32.84,32.7,32.81,53200.0,22.1961,22.2571,22.1622,22.2367,53200.0
2005-06-08 09:45:00,32.81,32.85,32.71,32.78,55200.0,22.2367,22.2638,22.1689,22.2164,55200.0
2005-06-08 09:50:00,32.79,32.87,32.78,32.85,36200.0,22.2232,22.2774,22.2164,22.2638,36200.0
2005-06-08 09:55:00,32.87,32.87,32.8,32.82,30200.0,22.2774,22.2774,22.2299,22.2435,30200.0
2005-06-08 10:00:00,32.82,32.83,32.77,32.8,31200.0,22.2435,22.2503,22.2096,22.2299,31200.0
2005-06-08 10:05:00,32.81,32.83,32.79,32.79,44800.0,22.2367,22.2503,22.2232,22.2232,44800.0
2005-06-08 10:10:00,32.79,32.83,32.73,32.74,30200.0,22.2232,22.2503,22.1825,22.1893,30200.0
2005-06-08 10:15:00,32.74,32.74,32.64,32.65,34000.0,22.1893,22.1893,22.1215,22.1283,34000.0
2005-06-08 10:20:00,32.65,32.71,32.65,32.7,27200.0,22.1283,22.1689,22.1283,22.1622,27200.0
2005-06-08 10:25:00,32.71,32.71,32.66,32.66,20600.0,22.1689,22.1689,22.1351,22.1351,20600.0
2005-06-08 10:30:00,32.67,32.74,32.63,32.74,48200.0,22.1418,22.1893,22.1147,22.1893,48200.0
2005-06-08 10:35:00,32.73,32.74,32.68,32.69,26000.0,22.1825,22.1893,22.1486,22.1554,26000.0
2005-06-08 10:40:00,32.7,32.73,32.7,32.72,17600.0,22.1622,22.1825,22.1622,22.1757,17600.0
2005-06-08 10:45:00,32.71,32.79,32.71,32.76,39600.0,22.1689,22.2232,22.1689,22.2028,39600.0
2005-06-08 10:50:00,32.76,32.77,32.73,32.75,19400.0,22.2028,22.2096,22.1825,22.1961,19400.0
2005-06-08 10:55:00,32.76,32.77,32.71,32.71,18400.0,22.2028,22.2096,22.1689,22.1689,18400.0
2005-06-08 11:00:00,32.71,32.71,32.66,32.66,18400.0,22.1689,22.1689,22.1351,22.1351,18400.0
2005-06-08 11:05:00,32.66,32.7,32.66,32.68,10800.0,22.1351,22.1622,22.1351,22.1486,10800.0
2005-06-08 11:10:00,32.69,32.73,32.69,32.73,12800.0,22.1554,22.1825,22.1554,22.1825,12800.0
2005-06-08 11:15:00,32.72,32.77,32.72,32.76,28400.0,22.1757,22.2096,22.1757,22.2028,28400.0
2005-06-08 11:20:00,32.76,32.78,32.76,32.76,15000.0,22.2028,22.2164,22.2028,22.2028,15000.0
2005-06-08 11:25:00,32.76,32.8,32.76,32.8,15200.0,22.2028,22.2299,22.2028,22.2299,15200.0
2005-06-08 11:30:00,32.79,32.8,32.77,32.77,14000.0,22.2232,22.2299,22.2096,22.2096,14000.0
2005-06-08 11:35:00,32.77,32.78,32.76,32.77,13600.0,22.2096,22.2164,22.2028,22.2096,13600.0
2005-06-08 11:40:00,32.77,32.77,32.74,32.74,18800.0,22.2096,22.2096,22.1893,22.1893,18800.0
2005-06-08 11:45:00,32.74,32.77,32.74,32.77,12200.0,22.1893,22.2096,22.1893,22.2096,12200.0
2005-06-08 11:50:00,32.77,33.0,32.75,32.85,52600.0,22.2096,22.3655,22.1961,22.2638,52600.0
2005-06-08 11:55:00,32.85,32.94,32.79,32.81,75600.0,22.2638,22.3248,22.2232,22.2367,75600.0
2005-06-08 12:00:00,32.81,32.85,32.81,32.83,14800.0,22.2367,22.2638,22.2367,22.2503,14800.0
2005-06-08 12:05:00,32.81,32.81,32.77,32.77,8200.0,22.2367,22.2367,22.2096,22.2096,8200.0
2005-06-08 12:10:00,32.77,32.77,32.72,32.77,31800.0,22.2096,22.2096,22.1757,22.2096,31800.0
2005-06-08 12:15:00,32.8,32.83,32.8,32.83,23000.0,22.2299,22.2503,22.2299,22.2503,23000.0
2005-06-08 12:20:00,32.83,32.87,32.83,32.83,23600.0,22.2503,22.2774,22.2503,22.2503,23600.0
2005-06-08 12:25:00,32.83,32.84,32.83,32.84,16000.0,22.2503,22.2571,22.2503,22.2571,16000.0
2005-06-08 12:30:00,32.83,32.84,32.82,32.84,15800.0,22.2503,22.2571,22.2435,22.2571,15800.0
2005-06-08 12:35:00,32.84,32.86,32.84,32.86,11600.0,22.2571,22.2706,22.2571,22.2706,11600.0
2005-06-08 12:40:00,32.87,32.88,32.85,32.85,16000.0,22.2774,22.2842,22.2638,22.2638,16000.0
2005-06-08 12:45:00,32.86,32.88,32.86,32.88,21000.0,22.2706,22.2842,22.2706,22.2842,21000.0
2005-06-08 12:50:00,32.88,32.89,32.87,32.88,35200.0,22.2842,22.2909,22.2774,22.2842,35200.0
2005-06-08 12:55:00,32.87,32.88,32.86,32.87,30400.0,22.2774,22.2842,22.2706,22.2774,30400.0
2005-06-08 13:00:00,32.87,32.87,32.85,32.86,20000.0,22.2774,22.2774,22.2638,22.2706,20000.0
2005-06-08 13:05:00,32.85,32.85,32.84,32.84,9600.0,22.2638,22.2638,22.2571,22.2571,9600.0
2005-06-08 13:10:00,32.83,32.85,32.81,32.85,24400.0,22.2503,22.2638,22.2367,22.2638,24400.0
2005-06-08 13:15:00,32.85,32.85,32.83,32.84,21000.0,22.2638,22.2638,22.2503,22.2571,21000.0
2005-06-08 13:20:00,32.85,32.85,32.83,32.84,26000.0,22.2638,22.2638,22.2503,22.2571,26000.0
2005-06-08 13:25:00,32.84,32.84,32.82,32.83,5000.0,22.2571,22.2571,22.2435,22.2503,5000.0
2005-06-08 13:30:00,32.83,32.83,32.81,32.81,24800.0,22.2503,22.2503,22.2367,22.2367,24800.0
2005-06-08 13:35:00,32.81,32.82,32.79,32.82,15600.0,22.2367,22.2435,22.2232,22.2435,15600.0
2005-06-08 13:40:00,32.83,32.86,32.82,32.85,10400.0,22.2503,22.2706,22.2435,22.2638,10400.0
2005-06-08 13:45:00,32.85,32.86,32.8,32.81,21400.0,22.2638,22.2706,22.2299,22.2367,21400.0
2005-06-08 13:50:00,32.8,32.8,32.66,32.66,40400.0,22.2299,22.2299,22.1351,22.1351,40400.0
2005-06-08 13:55:00,32.65,32.72,32.65,32.72,25200.0,22.1283,22.1757,22.1283,22.1757,25200.0
2005-06-08 14:00:00,32.73,32.73,32.66,32.67,20200.0,22.1825,22.1825,22.1351,22.1418,20200.0
2005-06-08 14:05:00,32.66,32.73,32.62,32.7,32200.0,22.1351,22.1825,22.1079,22.1622,32200.0
2005-06-08 14:10:00,32.7,32.71,32.67,32.71,25800.0,22.1622,22.1689,22.1418,22.1689,25800.0
2005-06-08 14:15:00,32.73,32.74,32.71,32.72,26400.0,22.1825,22.1893,22.1689,22.1757,26400.0
2005-06-08 14:20:00,32.72,32.77,32.71,32.76,24800.0,22.1757,22.2096,22.1689,22.2028,24800.0
2005-06-08 14:25:00,32.74,32.77,32.74,32.74,17000.0,22.1893,22.2096,22.1893,22.1893,17000.0
2005-06-08 14:30:00,32.75,32.78,32.72,32.76,26200.0,22.1961,22.2164,22.1757,22.2028,26200.0
2005-06-08 14:35:00,32.76,32.81,32.75,32.81,27200.0,22.2028,22.2367,22.1961,22.2367,27200.0
2005-06-08 14:40:00,32.82,32.83,32.79,32.8,25000.0,22.2435,22.2503,22.2232,22.2299,25000.0
2005-06-08 14:45:00,32.8,32.81,32.77,32.77,27600.0,22.2299,22.2367,22.2096,22.2096,27600.0
2005-06-08 14:50:00,32.77,32.79,32.75,32.77,45600.0,22.2096,22.2232,22.1961,22.2096,45600.0
2005-06-08 14:55:00,32.77,32.81,32.76,32.77,33000.0,22.2096,22.2367,22.2028,22.2096,33000.0
2005-06-08 15:00:00,32.77,32.78,32.73,32.76,50800.0,22.2096,22.2164,22.1825,22.2028,50800.0
2005-06-08 15:05:00,32.77,32.81,32.77,32.77,24000.0,22.2096,22.2367,22.2096,22.2096,24000.0
2005-06-08 15:10:00,32.78,32.83,32.77,32.78,46200.0,22.2164,22.2503,22.2096,22.2164,46200.0
2005-06-08 15:15:00,32.79,32.84,32.78,32.84,53800.0,22.2232,22.2571,22.2164,22.2571,53800.0
2005-06-08 15:20:00,32.84,32.84,32.79,32.8,33000.0,22.2571,22.2571,22.2232,22.2299,33000.0
2005-06-08 15:25:00,32.8,32.82,32.79,32.82,45800.0,22.2299,22.2435,22.2232,22.2435,45800.0
2005-06-08 15:30:00,32.82,32.82,32.74,32.77,47400.0,22.2435,22.2435,22.1893,22.2096,47400.0
2005-06-08 15:35:00,32.77,32.83,32.77,32.83,36600.0,22.2096,22.2503,22.2096,22.2503,36600.0
2005-06-08 15:40:00,32.83,32.85,32.83,32.84,57200.0,22.2503,22.2638,22.2503,22.2571,57200.0
2005-06-08 15:45:00,32.84,32.88,32.8,32.88,81600.0,22.2571,22.2842,22.2299,22.2842,81600.0
2005-06-08 15:50:00,32.88,32.88,32.86,32.87,59000.0,22.2842,22.2842,22.2706,22.2774,59000.0
2005-06-08 15:55:00,32.86,32.87,32.82,32.82,99200.0,22.2706,22.2774,22.2435,22.2435,99200.0
2005-06-09 09:30:00,32.83,32.85,32.78,32.79,53200.0,22.2503,22.2638,22.2164,22.2232,53200.0
2005-06-09 09:35:00,32.79,32.79,32.73,32.74,56600.0,22.2232,22.2232,22.1825,22.1893,56600.0
2005-06-09 09:40:00,32.73,32.83,32.7,32.74,96800.0,22.1825,22.2503,22.1622,22.1893,96800.0
2005-06-09 09:45:00,32.74,32.87,32.74,32.77,39600.0,22.1893,22.2774,22.1893,22.2096,39600.0
2005-06-09 09:50:00,32.79,32.83,32.75,32.8,29200.0,22.2232,22.2503,22.1961,22.2299,29200.0
2005-06-09 09:55:00,32.8,32.8,32.77,32.77,31400.0,22.2299,22.2299,22.2096,22.2096,31400.0
2005-06-09 10:00:00,32.77,32.82,32.71,32.77,68800.0,22.2096,22.2435,22.1689,22.2096,68800.0
2005-06-09 10:05:00,32.77,32.87,32.77,32.84,51200.0,22.2096,22.2774,22.2096,22.2571,51200.0
2005-06-09 10:10:00,32.83,32.83,32.7,32.73,32800.0,22.2503,22.2503,22.1622,22.1825,32800.0
2005-06-09 10:15:00,32.73,32.81,32.66,32.67,43600.0,22.1825,22.2367,22.1351,22.1418,43600.0
2005-06-09 10:20:00,32.66,32.77,32.66,32.73,48400.0,22.1351,22.2096,22.1351,22.1825,48400.0
2005-06-09 10:25:00,32.74,32.74,32.7,32.71,38000.0,22.1893,22.1893,22.1622,22.1689,38000.0
2005-06-09 10:30:00,32.7,32.72,32.7,32.7,27000.0,22.1622,22.1757,22.1622,22.1622,27000.0
2005-06-09 10:35:00,32.69,32.72,32.63,32.72,30600.0,22.1554,22.1757,22.1147,22.1757,30600.0
2005-06-09 10:40:00,32.72,32.77,32.68,32.68,18400.0,22.1757,22.2096,22.1486,22.1486,18400.0
2005-06-09 10:45:00,32.68,32.79,32.67,32.79,24800.0,22.1486,22.2232,22.1418,22.2232,24800.0
2005-06-09 10:50:00,32.8,32.85,32.77,32.77,21200.0,22.2299,22.2638,22.2096,22.2096,21200.0
2005-06-09 10:55:00,32.83,32.83,32.75,32.81,29800.0,22.2503,22.2503,22.1961,22.2367,29800.0
2005-06-09 11:00:00,32.81,32.85,32.81,32.81,37400.0,22.2367,22.2638,22.2367,22.2367,37400.0
2005-06-09 11:05:00,32.81,32.83,32.74,32.8,25000.0,22.2367,22.2503,22.1893,22.2299,25000.0
2005-06-09 11:10:00,32.8,32.81,32.76,32.79,13600.0,22.2299,22.2367,22.2028,22.2232,13600.0
2005-06-09 11:15:00,32.79,32.82,32.77,32.79,19400.0,22.2232,22.2435,22.2096,22.2232,19400.0
2005-06-09 11:20:00,32.79,32.85,32.79,32.85,20200.0,22.2232,22.2638,22.2232,22.2638,20200.0
2005-06-09 11:25:00,32.85,32.87,32.81,32.81,33000.0,22.2638,22.2774,22.2367,22.2367,33000.0
2005-06-09 11:30:00,32.81,32.87,32.81,32.87,25000.0,22.2367,22.2774,22.2367,22.2774,25000.0
2005-06-09 11:35:00,32.88,32.98,32.88,32.93,29800.0,22.2842,22.3519,22.2842,22.318,29800.0
2005-06-09 11:40:00,32.91,33.1,32.9,33.06,38800.0,22.3045,22.4333,22.2977,22.4062,38800.0
2005-06-09 11:45:00,33.06,33.06,33.04,33.04,46200.0,22.4062,22.4062,22.3926,22.3926,46200.0
2005-06-09 11:50:00,33.04,33.05,33.04,33.05,34400.0,22.3926,22.3994,22.3926,22.3994,34400.0
2005-06-09 11:55:00,33.05,33.1,33.05,33.1,34600.0,22.3994,22.4333,22.3994,22.4333,34600.0
2005-06-09 12:00:00,33.1,33.13,33.08,33.08,71200.0,22.4333,22.4536,22.4197,22.4197,71200.0
2005-06-09 12:05:00,33.07,33.1,33.05,33.1,27800.0,22.4129,22.4333,22.3994,22.4333,27800.0
2005-06-09 12:10:00,33.1,33.1,33.1,33.1,26200.0,22.4333,22.4333,22.4333,22.4333,26200.0
2005-06-09 12:15:00,33.1,33.1,33.03,33.04,49000.0,22.4333,22.4333,22.3858,22.3926,49000.0
2005-06-09 12:20:00,33.04,33.13,33.04,33.13,19800.0,22.3926,22.4536,22.3926,22.4536,19800.0
2005-06-09 12:25:00,33.13,33.18,33.13,33.13,48800.0,22.4536,22.4875,22.4536,22.4536,48800.0
2005-06-09 12:30:00,33.13,33.18,33.13,33.15,34600.0,22.4536,22.4875,22.4536,22.4672,34600.0
2005-06-09 12:35:00,33.15,33.18,33.1,33.14,34000.0,22.4672,22.4875,22.4333,22.4604,34000.0
2005-06-09 12:40:00,33.15,33.15,33.12,33.12,13000.0,22.4672,22.4672,22.4468,22.4468,13000.0
2005-06-09 12:45:00,33.12,33.12,33.09,33.09,24600.0,22.4468,22.4468,22.4265,22.4265,24600.0
2005-06-09 12:50:00,33.09,33.12,33.09,33.11,26000.0,22.4265,22.4468,22.4265,22.44,26000.0
2005-06-09 12:55:00,33.11,33.16,33.11,33.13,23000.0,22.44,22.4739,22.44,22.4536,23000.0
2005-06-09 13:00:00,33.13,33.13,33.07,33.1,26200.0,22.4536,22.4536,22.4129,22.4333,26200.0
2005-06-09 13:05:00,33.09,33.1,33.05,33.06,22000.0,22.4265,22.4333,22.3994,22.4062,22000.0
2005-06-09 13:10:00,33.07,33.07,33.06,33.06,22400.0,22.4129,22.4129,22.4062,22.4062,22400.0
2005-06-09 13:15:00,33.07,33.07,32.99,32.99,38400.0,22.4129,22.4129,22.3587,22.3587,38400.0
2005-06-09 13:20:00,32.99,32.99,32.89,32.91,41600.0,22.3587,22.3587,22.2909,22.3045,41600.0
2005-06-09 13:25:00,32.91,32.95,32.91,32.95,17600.0,22.3045,22.3316,22.3045,22.3316,17600.0
2005-06-09 13:30:00,32.94,32.96,32.93,32.95,16400.0,22.3248,22.3384,22.318,22.3316,16400.0
2005-06-09 13:35:00,32.96,33.01,32.96,33.0,35400.0,22.3384,22.3723,22.3384,22.3655,35400.0
2005-06-09 13:40:00,33.0,33.05,33.0,33.05,21000.0,22.3655,22.3994,22.3655,22.3994,21000.0
2005-06-09 13:45:00,33.05,33.07,33.05,33.05,25200.0,22.3994,22.4129,22.3994,22.3994,25200.0
2005-06-09 13:50:00,33.05,33.06,33.04,33.06,59000.0,22.3994,22.4062,22.3926,22.4062,59000.0
2005-06-09 13:55:00,33.06,33.17,33.06,33.13,44800.0,22.4062,22.4807,22.4062,22.4536,44800.0
2005-06-09 14:00:00,33.13,33.13,33.05,33.1,56400.0,22.4536,22.4536,22.3994,22.4333,56400.0
2005-06-09 14:05:00,33.1,33.13,33.1,33.13,16800.0,22.4333,22.4536,22.4333,22.4536,16800.0
2005-06-09 14:10:00,33.13,33.14,33.12,33.12,54000.0,22.4536,22.4604,22.4468,22.4468,54000.0
2005-06-09 14:15:00,33.12,33.16,33.12,33.15,22200.0,22.4468,22.4739,22.4468,22.4672,22200.0
2005-06-09 14:20:00,33.15,33.15,33.1,33.1,44600.0,22.4672,22.4672,22.4333,22.4333,44600.0
2005-06-09 14:25:00,33.1,33.12,33.06,33.06,47400.0,22.4333,22.4468,22.4062,22.4062,47400.0
2005-06-09 14:30:00,33.05,33.12,33.05,33.12,48400.0,22.3994,22.4468,22.3994,22.4468,48400.0
2005-06-09 14:35:00,33.12,33.12,33.1,33.1,37200.0,22.4468,22.4468,22.4333,22.4333,37200.0
2005-06-09 14:40:00,33.1,33.19,33.1,33.13,69000.0,22.4333,22.4943,22.4333,22.4536,69000.0
2005-06-09 14:45:00,33.12,33.19,33.12,33.15,49600.0,22.4468,22.4943,22.4468,22.4672,49600.0
2005-06-09 14:50:00,33.13,33.16,33.13,33.15,63200.0,22.4536,22.4739,22.4536,22.4672,63200.0
2005-06-09 14:55:00,33.13,33.15,33.13,33.15,50800.0,22.4536,22.4672,22.4536,22.4672,50800.0
2005-06-09 15:00:00,33.16,33.23,33.16,33.23,108000.0,22.4739,22.5214,22.4739,22.5214,108000.0
2005-06-09 15:05:00,33.23,33.23,33.14,33.15,54600.0,22.5214,22.5214,22.4604,22.4672,54600.0
2005-06-09 15:10:00,33.15,33.2,33.15,33.18,89600.0,22.4672,22.501,22.4672,22.4875,89600.0
2005-06-09 15:15:00,33.18,33.18,33.16,33.16,62800.0,22.4875,22.4875,22.4739,22.4739,62800.0
2005-06-09 15:20:00,33.16,33.18,33.1,33.12,78400.0,22.4739,22.4875,22.4333,22.4468,78400.0
2005-06-09 15:25:00,33.12,33.12,33.06,33.06,61800.0,22.4468,22.4468,22.4062,22.4062,61800.0
2005-06-09 15:30:00,33.06,33.13,33.06,33.13,77600.0,22.4062,22.4536,22.4062,22.4536,77600.0
2005-06-09 15:35:00,33.13,33.14,33.09,33.1,47200.0,22.4536,22.4604,22.4265,22.4333,47200.0
2005-06-09 15:40:00,33.1,33.18,33.1,33.17,79800.0,22.4333,22.4875,22.4333,22.4807,79800.0
2005-06-09 15:45:00,33.17,33.2,33.16,33.2,93000.0,22.4807,22.501,22.4739,22.501,93000.0
2005-06-09 15:50:00,33.2,33.38,33.2,33.38,215800.0,22.501,22.623,22.501,22.623,215800.0
2005-06-09 15:55:00,33.33,33.41,33.27,33.27,168000.0,22.5891,22.6434,22.5485,22.5485,168000.0
2005-06-10 09:30:00,33.43,33.44,33.42,33.44,58800.0,22.6569,22.6637,22.6501,22.6637,58800.0
2005-06-10 09:35:00,33.45,33.55,33.44,33.55,53400.0,22.6705,22.7382,22.6637,22.7382,53400.0
2005-06-10 09:40:00,33.56,33.66,33.56,33.66,53000.0,22.745,22.8128,22.745,22.8128,53000.0
2005-06-10 09:45:00,33.63,33.66,33.54,33.57,46800.0,22.7925,22.8128,22.7315,22.7518,46800.0
2005-06-10 09:50:00,33.54,33.57,33.42,33.44,68800.0,22.7315,22.7518,22.6501,22.6637,68800.0
2005-06-10 09:55:00,33.44,33.47,33.34,33.37,62200.0,22.6637,22.684,22.5959,22.6163,62200.0
2005-06-10 10:00:00,33.37,33.38,33.33,33.37,70600.0,22.6163,22.623,22.5891,22.6163,70600.0
2005-06-10 10:05:00,33.36,33.36,33.3,33.3,42400.0,22.6095,22.6095,22.5688,22.5688,42400.0
2005-06-10 10:10:00,33.31,33.35,33.27,33.35,47000.0,22.5756,22.6027,22.5485,22.6027,47000.0
2005-06-10 10:15:00,33.35,33.43,33.3,33.4,70600.0,22.6027,22.6569,22.5688,22.6366,70600.0
2005-06-10 10:20:00,33.4,33.41,33.27,33.28,98400.0,22.6366,22.6434,22.5485,22.5553,98400.0
2005-06-10 10:25:00,33.29,33.32,33.29,33.3,55200.0,22.562,22.5824,22.562,22.5688,55200.0
2005-06-10 10:30:00,33.26,33.27,33.2,33.24,81800.0,22.5417,22.5485,22.501,22.5281,81800.0
2005-06-10 10:35:00,33.23,33.27,33.19,33.27,33400.0,22.5214,22.5485,22.4943,22.5485,33400.0
2005-06-10 10:40:00,33.28,33.31,33.27,33.27,28000.0,22.5553,22.5756,22.5485,22.5485,28000.0
2005-06-10 10:45:00,33.26,33.28,33.22,33.23,88600.0,22.5417,22.5553,22.5146,22.5214,88600.0
2005-06-10 10:50:00,33.23,33.3,33.22,33.27,22800.0,22.5214,22.5688,22.5146,22.5485,22800.0
2005-06-10 10:55:00,33.27,33.28,33.24,33.24,16800.0,22.5485,22.5553,22.5281,22.5281,16800.0
2005-06-10 11:00:00,33.25,33.3,33.24,33.28,28600.0,22.5349,22.5688,22.5281,22.5553,28600.0
2005-06-10 11:05:00,33.29,33.32,33.29,33.32,129800.0,22.562,22.5824,22.562,22.5824,129800.0
2005-06-10 11:10:00,33.32,33.39,33.32,33.37,39000.0,22.5824,22.6298,22.5824,22.6163,39000.0
2005-06-10 11:15:00,33.37,33.41,33.36,33.41,34800.0,22.6163,22.6434,22.6095,22.6434,34800.0
2005-06-10 11:20:00,33.39,33.39,33.32,33.32,25400.0,22.6298,22.6298,22.5824,22.5824,25400.0
2005-06-10 11:25:00,33.34,33.35,33.34,33.35,19200.0,22.5959,22.6027,22.5959,22.6027,19200.0
2005-06-10 11:30:00,33.36,33.38,33.36,33.37,38000.0,22.6095,22.623,22.6095,22.6163,38000.0
2005-06-10 11:35:00,33.38,33.43,33.37,33.4,46400.0,22.623,22.6569,22.6163,22.6366,46400.0
2005-06-10 11:40:00,33.4,33.42,33.39,33.39,16800.0,22.6366,22.6501,22.6298,22.6298,16800.0
2005-06-10 11:45:00,33.39,33.41,33.38,33.4,13600.0,22.6298,22.6434,22.623,22.6366,13600.0
2005-06-10 11:50:00,33.4,33.45,33.4,33.44,27400.0,22.6366,22.6705,22.6366,22.6637,27400.0
2005-06-10 11:55:00,33.44,33.44,33.35,33.35,31400.0,22.6637,22.6637,22.6027,22.6027,31400.0
2005-06-10 12:00:00,33.35,33.39,33.35,33.37,29400.0,22.6027,22.6298,22.6027,22.6163,29400.0
2005-06-10 12:05:00,33.37,33.41,33.33,33.33,42400.0,22.6163,22.6434,22.5891,22.5891,42400.0
2005-06-10 12:10:00,33.33,33.35,33.31,33.35,53000.0,22.5891,22.6027,22.5756,22.6027,53000.0
2005-06-10 12:15:00,33.35,33.35,33.26,33.27,41200.0,22.6027,22.6027,22.5417,22.5485,41200.0
2005-06-10 12:20:00,33.27,33.3,33.26,33.28,27400.0,22.5485,22.5688,22.5417,22.5553,27400.0
2005-06-10 12:25:00,33.28,33.3,33.24,33.26,19200.0,22.5553,22.5688,22.5281,22.5417,19200.0
2005-06-10 12:30:00,33.27,33.33,33.27,33.33,13800.0,22.5485,22.5891,22.5485,22.5891,13800.0
2005-06-10 12:35:00,33.32,33.33,33.27,33.29,15800.0,22.5824,22.5891,22.5485,22.562,15800.0
2005-06-10 12:40:00,33.27,33.27,33.22,33.23,28400.0,22.5485,22.5485,22.5146,22.5214,28400.0
2005-06-10 12:45:00,33.23,33.24,33.23,33.23,13200.0,22.5214,22.5281,22.5214,22.5214,13200.0
2005-06-10 12:50:00,33.23,33.24,33.21,33.24,22800.0,22.5214,22.5281,22.5078,22.5281,22800.0
2005-06-10 12:55:00,33.25,33.25,33.23,33.23,13400.0,22.5349,22.5349,22.5214,22.5214,13400.0
2005-06-10 13:00:00,33.23,33.26,33.21,33.26,31400.0,22.5214,22.5417,22.5078,22.5417,31400.0
2005-06-10 13:05:00,33.26,33.3,33.25,33.3,34200.0,22.5417,22.5688,22.5349,22.5688,34200.0
2005-06-10 13:10:00,33.29,33.31,33.29,33.3,22000.0,22.562,22.5756,22.562,22.5688,22000.0
2005-06-10 13:15:00,33.3,33.3,33.29,33.3,12000.0,22.5688,22.5688,22.562,22.5688,12000.0
2005-06-10 13:20:00,33.3,33.37,33.3,33.35,49200.0,22.5688,22.6163,22.5688,22.6027,49200.0
2005-06-10 13:25:00,33.35,33.35,33.35,33.35,45000.0,22.6027,22.6027,22.6027,22.6027,45000.0
2005-06-10 13:30:00,33.35,33.35,33.3,33.3,170000.0,22.6027,22.6027,22.5688,22.5688,170000.0
2005-06-10 13:35:00,33.3,33.33,33.29,33.33,66200.0,22.5688,22.5891,22.562,22.5891,66200.0
2005-06-10 13:40:00,33.33,33.35,33.33,33.35,213600.0,22.5891,22.6027,22.5891,22.6027,213600.0
2005-06-10 13:45:00,33.34,33.34,33.33,33.34,23800.0,22.5959,22.5959,22.5891,22.5959,23800.0
2005-06-10 13:50:00,33.34,33.35,33.28,33.29,32600.0,22.5959,22.6027,22.5553,22.562,32600.0
2005-06-10 13:55:00,33.29,33.3,33.27,33.27,44000.0,22.562,22.5688,22.5485,22.5485,44000.0
2005-06-10 14:00:00,33.27,33.27,33.24,33.25,232800.0,22.5485,22.5485,22.5281,22.5349,232800.0
2005-06-10 14:05:00,33.24,33.24,33.19,33.2,101200.0,22.5281,22.5281,22.4943,22.501,101200.0
2005-06-10 14:10:00,33.2,33.2,33.18,33.2,36200.0,22.501,22.501,22.4875,22.501,36200.0
2005-06-10 14:15:00,33.2,33.23,33.2,33.2,28000.0,22.501,22.5214,22.501,22.501,28000.0
2005-06-10 14:20:00,33.2,33.24,33.2,33.23,11600.0,22.501,22.5281,22.501,22.5214,11600.0
2005-06-10 14:25:00,33.23,33.23,33.19,33.21,37800.0,22.5214,22.5214,22.4943,22.5078,37800.0
2005-06-10 14:30:00,33.2,33.22,33.2,33.21,30400.0,22.501,22.5146,22.501,22.5078,30400.0
2005-06-10 14:35:00,33.21,33.25,33.21,33.23,35600.0,22.5078,22.5349,22.5078,22.5214,35600.0
2005-06-10 14:40:00,33.23,33.26,33.22,33.23,26400.0,22.5214,22.5417,22.5146,22.5214,26400.0
2005-06-10 14:45:00,33.23,33.24,33.2,33.2,42000.0,22.5214,22.5281,22.501,22.501,42000.0
2005-06-10 14:50:00,33.2,33.23,33.2,33.23,42200.0,22.501,22.5214,22.501,22.5214,42200.0
2005-06-10 14:55:00,33.23,33.27,33.23,33.27,44600.0,22.5214,22.5485,22.5214,22.5485,44600.0
2005-06-10 15:00:00,33.27,33.35,33.27,33.3,59200.0,22.5485,22.6027,22.5485,22.5688,59200.0
2005-06-10 15:05:00,33.3,33.32,33.3,33.3,78000.0,22.5688,22.5824,22.5688,22.5688,78000.0
2005-06-10 15:10:00,33.3,33.36,33.29,33.33,65200.0,22.5688,22.6095,22.562,22.5891,65200.0
2005-06-10 15:15:00,33.33,33.33,33.3,33.32,36800.0,22.5891,22.5891,22.5688,22.5824,36800.0
2005-06-10 15:20:00,33.33,33.35,33.31,33.31,64000.0,22.5891,22.6027,22.5756,22.5756,64000.0
2005-06-10 15:25:00,33.31,33.37,33.31,33.35,53600.0,22.5756,22.6163,22.5756,22.6027,53600.0
2005-06-10 15:30:00,33.35,33.4,33.35,33.39,54600.0,22.6027,22.6366,22.6027,22.6298,54600.0
2005-06-10 15:35:00,33.39,33.45,33.38,33.45,58000.0,22.6298,22.6705,22.623,22.6705,58000.0
2005-06-10 15:40:00,33.45,33.45,33.42,33.43,72800.0,22.6705,22.6705,22.6501,22.6569,72800.0
2005-06-10 15:45:00,33.44,33.47,33.43,33.45,84000.0,22.6637,22.684,22.6569,22.6705,84000.0
2005-06-10 15:50:00,33.44,33.44,33.38,33.42,69400.0,22.6637,22.6637,22.623,22.6501,69400.0
2005-06-10 15:55:00,33.42,33.43,33.39,33.41,39800.0,22.6501,22.6569,22.6298,22.6434,39800.0
2005-06-13 09:30:00,33.33,33.39,33.32,33.35,50000.0,22.5891,22.6298,22.5824,22.6027,50000.0
2005-06-13 09:35:00,33.34,33.34,33.2,33.24,35600.0,22.5959,22.5959,22.501,22.5281,35600.0
2005-06-13 09:40:00,33.24,33.24,33.23,33.24,25600.0,22.5281,22.5281,22.5214,22.5281,25600.0
2005-06-13 09:45:00,33.23,33.24,33.2,33.2,20400.0,22.5214,22.5281,22.501,22.501,20400.0
2005-06-13 09:50:00,33.2,33.4,33.2,33.38,66800.0,22.501,22.6366,22.501,22.623,66800.0
2005-06-13 09:55:00,33.4,33.4,33.31,33.31,30400.0,22.6366,22.6366,22.5756,22.5756,30400.0
2005-06-13 10:00:00,33.31,33.34,33.25,33.32,45800.0,22.5756,22.5959,22.5349,22.5824,45800.0
2005-06-13 10:05:00,33.31,33.33,33.27,33.3,28200.0,22.5756,22.5891,22.5485,22.5688,28200.0
2005-06-13 10:10:00,33.26,33.32,33.26,33.27,24800.0,22.5417,22.5824,22.5417,22.5485,24800.0
2005-06-13 10:15:00,33.27,33.33,33.27,33.33,49600.0,22.5485,22.5891,22.5485,22.5891,49600.0
2005-06-13 10:20:00,33.32,33.35,33.32,33.34,15800.0,22.5824,22.6027,22.5824,22.5959,15800.0
2005-06-13 10:25:00,33.33,33.34,33.31,33.33,28400.0,22.5891,22.5959,22.5756,22.5891,28400.0
2005-06-13 10:30:00,33.33,33.39,33.32,33.35,61800.0,22.5891,22.6298,22.5824,22.6027,61800.0
2005-06-13 10:35:00,33.35,33.41,33.35,33.4,35200.0,22.6027,22.6434,22.6027,22.6366,35200.0
2005-06-13 10:40:00,33.4,33.45,33.4,33.45,30600.0,22.6366,22.6705,22.6366,22.6705,30600.0
2005-06-13 10:45:00,33.45,33.48,33.43,33.46,32200.0,22.6705,22.6908,22.6569,22.6773,32200.0
2005-06-13 10:50:00,33.46,33.49,33.45,33.46,27800.0,22.6773,22.6976,22.6705,22.6773,27800.0
2005-06-13 10:55:00,33.46,33.52,33.46,33.52,32200.0,22.6773,22.7179,22.6773,22.7179,32200.0
2005-06-13 11:00:00,33.52,33.65,33.52,33.62,41600.0,22.7179,22.806,22.7179,22.7857,41600.0
2005-06-13 11:05:00,33.62,33.74,33.59,33.69,55400.0,22.7857,22.867,22.7654,22.8331,55400.0
2005-06-13 11:10:00,33.68,33.69,33.63,33.66,64400.0,22.8264,22.8331,22.7925,22.8128,64400.0
2005-06-13 11:15:00,33.65,33.68,33.63,33.63,23800.0,22.806,22.8264,22.7925,22.7925,23800.0
2005-06-13 11:20:00,33.63,33.63,33.58,33.59,45800.0,22.7925,22.7925,22.7586,22.7654,45800.0
2005-06-13 11:25:00,33.59,33.59,33.55,33.58,16800.0,22.7654,22.7654,22.7382,22.7586,16800.0
2005-06-13 11:30:00,33.58,33.61,33.58,33.61,17200.0,22.7586,22.7789,22.7586,22.7789,17200.0
2005-06-13 11:35:00,33.61,33.62,33.6,33.6,23400.0,22.7789,22.7857,22.7721,22.7721,23400.0
2005-06-13 11:40:00,33.6,33.6,33.55,33.56,15200.0,22.7721,22.7721,22.7382,22.745,15200.0
2005-06-13 11:45:00,33.56,33.6,33.56,33.59,14000.0,22.745,22.7721,22.745,22.7654,14000.0
2005-06-13 11:50:00,33.59,33.6,33.57,33.57,25400.0,22.7654,22.7721,22.7518,22.7518,25400.0
2005-06-13 11:55:00,33.57,33.57,33.54,33.57,32800.0,22.7518,22.7518,22.7315,22.7518,32800.0
2005-06-13 12:00:00,33.57,33.62,33.57,33.59,38400.0,22.7518,22.7857,22.7518,22.7654,38400.0
2005-06-13 12:05:00,33.59,33.6,33.58,33.59,26600.0,22.7654,22.7721,22.7586,22.7654,26600.0
2005-06-13 12:10:00,33.58,33.58,33.55,33.55,8600.0,22.7586,22.7586,22.7382,22.7382,8600.0
2005-06-13 12:15:00,33.55,33.55,33.52,33.54,20200.0,22.7382,22.7382,22.7179,22.7315,20200.0
2005-06-13 12:20:00,33.54,33.58,33.54,33.58,21200.0,22.7315,22.7586,22.7315,22.7586,21200.0
2005-06-13 12:25:00,33.57,33.59,33.56,33.58,30200.0,22.7518,22.7654,22.745,22.7586,30200.0
2005-06-13 12:30:00,33.58,33.59,33.56,33.57,8800.0,22.7586,22.7654,22.745,22.7518,8800.0
2005-06-13 12:35:00,33.57,33.57,33.54,33.54,10600.0,22.7518,22.7518,22.7315,22.7315,10600.0
2005-06-13 12:40:00,33.54,33.54,33.51,33.52,14000.0,22.7315,22.7315,22.7111,22.7179,14000.0
2005-06-13 12:45:00,33.52,33.55,33.49,33.49,11600.0,22.7179,22.7382,22.6976,22.6976,11600.0
2005-06-13 12:50:00,33.49,33.52,33.48,33.52,73400.0,22.6976,22.7179,22.6908,22.7179,73400.0
2005-06-13 12:55:00,33.52,33.53,33.47,33.47,15400.0,22.7179,22.7247,22.684,22.684,15400.0
2005-06-13 13:00:00,33.48,33.5,33.48,33.49,12800.0,22.6908,22.7044,22.6908,22.6976,12800.0
2005-06-13 13:05:00,33.49,33.51,33.46,33.48,106000.0,22.6976,22.7111,22.6773,22.6908,106000.0
2005-06-13 13:10:00,33.48,33.52,33.48,33.52,40600.0,22.6908,22.7179,22.6908,22.7179,40600.0
2005-06-13 13:15:00,33.52,33.52,33.49,33.49,17400.0,22.7179,22.7179,22.6976,22.6976,17400.0
2005-06-13 13:20:00,33.51,33.52,33.5,33.52,37200.0,22.7111,22.7179,22.7044,22.7179,37200.0
2005-06-13 13:25:00,33.52,33.57,33.52,33.56,5400.0,22.7179,22.7518,22.7179,22.745,5400.0
2005-06-13 13:30:00,33.55,33.56,33.52,33.52,9800.0,22.7382,22.745,22.7179,22.7179,9800.0
2005-06-13 13:35:00,33.52,33.55,33.52,33.55,4400.0,22.7179,22.7382,22.7179,22.7382,4400.0
2005-06-13 13:40:00,33.55,33.55,33.54,33.54,7200.0,22.7382,22.7382,22.7315,22.7315,7200.0
2005-06-13 13:45:00,33.54,33.55,33.54,33.54,21800.0,22.7315,22.7382,22.7315,22.7315,21800.0
2005-06-13 13:50:00,33.54,33.57,33.54,33.57,22800.0,22.7315,22.7518,22.7315,22.7518,22800.0
2005-06-13 13:55:00,33.58,33.59,33.52,33.52,66400.0,22.7586,22.7654,22.7179,22.7179,66400.0
2005-06-13 14:00:00,33.52,33.52,33.48,33.48,63200.0,22.7179,22.7179,22.6908,22.6908,63200.0
2005-06-13 14:05:00,33.48,33.54,33.48,33.54,27800.0,22.6908,22.7315,22.6908,22.7315,27800.0
2005-06-13 14:10:00,33.53,33.56,33.5,33.51,17000.0,22.7247,22.745,22.7044,22.7111,17000.0
2005-06-13 14:15:00,33.5,33.52,33.49,33.51,26400.0,22.7044,22.7179,22.6976,22.7111,26400.0
2005-06-13 14:20:00,33.51,33.52,33.49,33.49,19600.0,22.7111,22.7179,22.6976,22.6976,19600.0
2005-06-13 14:25:00,33.5,33.53,33.49,33.49,16000.0,22.7044,22.7247,22.6976,22.6976,16000.0
2005-06-13 14:30:00,33.49,33.52,33.44,33.5,95600.0,22.6976,22.7179,22.6637,22.7044,95600.0
2005-06-13 14:35:00,33.49,33.57,33.49,33.49,44200.0,22.6976,22.7518,22.6976,22.6976,44200.0
2005-06-13 14:40:00,33.51,33.54,33.49,33.52,22000.0,22.7111,22.7315,22.6976,22.7179,22000.0
2005-06-13 14:45:00,33.51,33.51,33.49,33.51,28400.0,22.7111,22.7111,22.6976,22.7111,28400.0
2005-06-13 14:50:00,33.51,33.6,33.51,33.58,20000.0,22.7111,22.7721,22.7111,22.7586,20000.0
2005-06-13 14:55:00,33.57,33.59,33.54,33.55,20000.0,22.7518,22.7654,22.7315,22.7382,20000.0
2005-06-13 15:00:00,33.54,33.54,33.45,33.45,36200.0,22.7315,22.7315,22.6705,22.6705,36200.0
2005-06-13 15:05:00,33.44,33.49,33.44,33.49,73600.0,22.6637,22.6976,22.6637,22.6976,73600.0
2005-06-13 15:10:00,33.5,33.52,33.46,33.46,13200.0,22.7044,22.7179,22.6773,22.6773,13200.0
2005-06-13 15:15:00,33.46,33.46,33.38,33.41,52400.0,22.6773,22.6773,22.623,22.6434,52400.0
2005-06-13 15:20:00,33.4,33.47,33.4,33.44,20400.0,22.6366,22.684,22.6366,22.6637,20400.0
2005-06-13 15:25:00,33.46,33.5,33.45,33.49,33200.0,22.6773,22.7044,22.6705,22.6976,33200.0
2005-06-13 15:30:00,33.49,33.49,33.49,33.49,28200.0,22.6976,22.6976,22.6976,22.6976,28200.0
2005-06-13 15:35:00,33.49,33.58,33.47,33.56,47200.0,22.6976,22.7586,22.684,22.745,47200.0
2005-06-13 15:40:00,33.55,33.57,33.53,33.54,22600.0,22.7382,22.7518,22.7247,22.7315,22600.0
2005-06-13 15:45:00,33.54,33.56,33.51,33.56,37200.0,22.7315,22.745,22.7111,22.745,37200.0
2005-06-13 15:50:00,33.56,33.59,33.53,33.55,49000.0,22.745,22.7654,22.7247,22.7382,49000.0
2005-06-13 15:55:00,33.56,33.56,33.52,33.54,43400.0,22.745,22.745,22.7179,22.7315,43400.0
2005-06-14 09:30:00,33.52,33.63,33.52,33.59,36600.0,22.7179,22.7925,22.7179,22.7654,36600.0
2005-06-14 09:35:00,33.59,33.6,33.57,33.59,20800.0,22.7654,22.7721,22.7518,22.7654,20800.0
2005-06-14 09:40:00,33.6,33.64,33.6,33.64,22400.0,22.7721,22.7992,22.7721,22.7992,22400.0
2005-06-14 09:45:00,33.64,33.73,33.64,33.65,127000.0,22.7992,22.8602,22.7992,22.806,127000.0
2005-06-14 09:50:00,33.62,33.7,33.58,33.67,40000.0,22.7857,22.8399,22.7586,22.8196,40000.0
2005-06-14 09:55:00,33.67,33.74,33.65,33.73,31000.0,22.8196,22.867,22.806,22.8602,31000.0
2005-06-14 10:00:00,33.73,33.73,33.64,33.66,24600.0,22.8602,22.8602,22.7992,22.8128,24600.0
2005-06-14 10:05:00,33.66,33.7,33.58,33.7,30000.0,22.8128,22.8399,22.7586,22.8399,30000.0
2005-06-14 10:10:00,33.66,33.72,33.66,33.7,18600.0,22.8128,22.8535,22.8128,22.8399,18600.0
2005-06-14 10:15:00,33.69,33.69,33.6,33.63,22200.0,22.8331,22.8331,22.7721,22.7925,22200.0
2005-06-14 10:20:00,33.62,33.62,33.54,33.58,66200.0,22.7857,22.7857,22.7315,22.7586,66200.0
2005-06-14 10:25:00,33.58,33.59,33.56,33.58,9800.0,22.7586,22.7654,22.745,22.7586,9800.0
2005-06-14 10:30:00,33.58,33.65,33.58,33.62,41400.0,22.7586,22.806,22.7586,22.7857,41400.0
2005-06-14 10:35:00,33.62,33.65,33.62,33.65,12200.0,22.7857,22.806,22.7857,22.806,12200.0
2005-06-14 10:40:00,33.65,33.65,33.59,33.59,12600.0,22.806,22.806,22.7654,22.7654,12600.0
2005-06-14 10:45:00,33.59,33.61,33.56,33.6,29800.0,22.7654,22.7789,22.745,22.7721,29800.0
2005-06-14 10:50:00,33.6,33.61,33.56,33.59,39600.0,22.7721,22.7789,22.745,22.7654,39600.0
2005-06-14 10:55:00,33.59,33.62,33.53,33.55,32600.0,22.7654,22.7857,22.7247,22.7382,32600.0
2005-06-14 11:00:00,33.55,33.56,33.48,33.51,84800.0,22.7382,22.745,22.6908,22.7111,84800.0
2005-06-14 11:05:00,33.51,33.56,33.51,33.55,53600.0,22.7111,22.745,22.7111,22.7382,53600.0
2005-06-14 11:10:00,33.55,33.57,33.55,33.57,16200.0,22.7382,22.7518,22.7382,22.7518,16200.0
2005-06-14 11:15:00,33.57,33.58,33.54,33.57,30800.0,22.7518,22.7586,22.7315,22.7518,30800.0
2005-06-14 11:20:00,33.57,33.58,33.55,33.55,16800.0,22.7518,22.7586,22.7382,22.7382,16800.0
2005-06-14 11:25:00,33.55,33.55,33.46,33.47,35400.0,22.7382,22.7382,22.6773,22.684,35400.0
2005-06-14 11:30:00,33.47,33.53,33.47,33.52,28000.0,22.684,22.7247,22.684,22.7179,28000.0
2005-06-14 11:35:00,33.53,33.56,33.52,33.54,18200.0,22.7247,22.745,22.7179,22.7315,18200.0
2005-06-14 11:40:00,33.55,33.58,33.52,33.52,18400.0,22.7382,22.7586,22.7179,22.7179,18400.0
2005-06-14 11:45:00,33.52,33.57,33.52,33.56,19600.0,22.7179,22.7518,22.7179,22.745,19600.0
2005-06-14 11:50:00,33.57,33.57,33.52,33.56,16800.0,22.7518,22.7518,22.7179,22.745,16800.0
2005-06-14 11:55:00,33.55,33.57,33.55,33.57,40200.0,22.7382,22.7518,22.7382,22.7518,40200.0
2005-06-14 12:00:00,33.55,33.56,33.53,33.54,27600.0,22.7382,22.745,22.7247,22.7315,27600.0
2005-06-14 12:05:00,33.54,33.54,33.47,33.48,46600.0,22.7315,22.7315,22.684,22.6908,46600.0
2005-06-14 12:10:00,33.48,33.53,33.48,33.53,45400.0,22.6908,22.7247,22.6908,22.7247,45400.0
2005-06-14 12:15:00,33.53,33.55,33.52,33.53,26600.0,22.7247,22.7382,22.7179,22.7247,26600.0
2005-06-14 12:20:00,33.51,33.51,33.46,33.46,7200.0,22.7111,22.7111,22.6773,22.6773,7200.0
2005-06-14 12:25:00,33.47,33.47,33.41,33.42,42600.0,22.684,22.684,22.6434,22.6501,42600.0
2005-06-14 12:30:00,33.42,33.46,33.42,33.45,14600.0,22.6501,22.6773,22.6501,22.6705,14600.0
2005-06-14 12:35:00,33.46,33.47,33.45,33.47,12400.0,22.6773,22.684,22.6705,22.684,12400.0
2005-06-14 12:40:00,33.46,33.46,33.44,33.44,13000.0,22.6773,22.6773,22.6637,22.6637,13000.0
2005-06-14 12:45:00,33.45,33.52,33.44,33.52,14400.0,22.6705,22.7179,22.6637,22.7179,14400.0
2005-06-14 12:50:00,33.52,33.55,33.52,33.52,6600.0,22.7179,22.7382,22.7179,22.7179,6600.0
2005-06-14 12:55:00,33.49,33.51,33.49,33.5,14200.0,22.6976,22.7111,22.6976,22.7044,14200.0
2005-06-14 13:00:00,33.51,33.51,33.45,33.47,15200.0,22.7111,22.7111,22.6705,22.684,15200.0
2005-06-14 13:05:00,33.47,33.48,33.47,33.47,12400.0,22.684,22.6908,22.684,22.684,12400.0
2005-06-14 13:10:00,33.47,33.48,33.42,33.47,25800.0,22.684,22.6908,22.6501,22.684,25800.0
2005-06-14 13:15:00,33.47,33.47,33.45,33.46,10800.0,22.684,22.684,22.6705,22.6773,10800.0
2005-06-14 13:20:00,33.47,33.48,33.45,33.45,19000.0,22.684,22.6908,22.6705,22.6705,19000.0
2005-06-14 13:25:00,33.45,33.45,33.42,33.45,19600.0,22.6705,22.6705,22.6501,22.6705,19600.0
2005-06-14 13:30:00,33.45,33.46,33.44,33.45,20000.0,22.6705,22.6773,22.6637,22.6705,20000.0
2005-06-14 13:35:00,33.45,33.45,33.42,33.45,119400.0,22.6705,22.6705,22.6501,22.6705,119400.0
2005-06-14 13:40:00,33.46,33.52,33.46,33.52,18800.0,22.6773,22.7179,22.6773,22.7179,18800.0
2005-06-14 13:45:00,33.53,33.61,33.53,33.59,37400.0,22.7247,22.7789,22.7247,22.7654,37400.0
2005-06-14 13:50:00,33.6,33.6,33.54,33.56,25800.0,22.7721,22.7721,22.7315,22.745,25800.0
2005-06-14 13:55:00,33.56,33.66,33.55,33.66,18000.0,22.745,22.8128,22.7382,22.8128,18000.0
2005-06-14 14:00:00,33.63,33.63,33.56,33.56,11800.0,22.7925,22.7925,22.745,22.745,11800.0
2005-06-14 14:05:00,33.55,33.58,33.47,33.56,33200.0,22.7382,22.7586,22.684,22.745,33200.0
2005-06-14 14:10:00,33.56,33.56,33.51,33.52,12400.0,22.745,22.745,22.7111,22.7179,12400.0
2005-06-14 14:15:00,33.52,33.56,33.49,33.56,30000.0,22.7179,22.745,22.6976,22.745,30000.0
2005-06-14 14:20:00,33.56,33.56,33.5,33.51,18000.0,22.745,22.745,22.7044,22.7111,18000.0
2005-06-14 14:25:00,33.5,33.54,33.47,33.52,52000.0,22.7044,22.7315,22.684,22.7179,52000.0
2005-06-14 14:30:00,33.54,33.56,33.5,33.56,46800.0,22.7315,22.745,22.7044,22.745,46800.0
2005-06-14 14:35:00,33.56,33.56,33.51,33.53,21400.0,22.745,22.745,22.7111,22.7247,21400.0
2005-06-14 14:40:00,33.53,33.53,33.49,33.49,32800.0,22.7247,22.7247,22.6976,22.6976,32800.0
2005-06-14 14:45:00,33.49,33.52,33.47,33.49,23000.0,22.6976,22.7179,22.684,22.6976,23000.0
2005-06-14 14:50:00,33.49,33.51,33.46,33.48,35200.0,22.6976,22.7111,22.6773,22.6908,35200.0
2005-06-14 14:55:00,33.48,33.51,33.48,33.49,28200.0,22.6908,22.7111,22.6908,22.6976,28200.0
2005-06-14 15:00:00,33.49,33.52,33.47,33.52,18000.0,22.6976,22.7179,22.684,22.7179,18000.0
2005-06-14 15:05:00,33.52,33.56,33.49,33.49,23400.0,22.7179,22.745,22.6976,22.6976,23400.0
2005-06-14 15:10:00,33.5,33.52,33.5,33.51,14200.0,22.7044,22.7179,22.7044,22.7111,14200.0
2005-06-14 15:15:00,33.51,33.56,33.51,33.54,29400.0,22.7111,22.745,22.7111,22.7315,29400.0
2005-06-14 15:20:00,33.53,33.56,33.52,33.55,15200.0,22.7247,22.745,22.7179,22.7382,15200.0
2005-06-14 15:25:00,33.55,33.55,33.48,33.52,75800.0,22.7382,22.7382,22.6908,22.7179,75800.0
2005-06-14 15:30:00,33.52,33.55,33.51,33.51,32400.0,22.7179,22.7382,22.7111,22.7111,32400.0
2005-06-14 15:35:00,33.51,33.55,33.5,33.52,22800.0,22.7111,22.7382,22.7044,22.7179,22800.0
2005-06-14 15:40:00,33.52,33.56,33.46,33.51,33800.0,22.7179,22.745,22.6773,22.7111,33800.0
2005-06-14 15:45:00,33.51,33.55,33.51,33.53,20200.0,22.7111,22.7382,22.7111,22.7247,20200.0
2005-06-14 15:50:00,33.54,33.56,33.52,33.54,35600.0,22.7315,22.745,22.7179,22.7315,35600.0
2005-06-14 15:55:00,33.54,33.56,33.52,33.56,33000.0,22.7315,22.745,22.7179,22.745,33000.0
2005-06-15 09:30:00,33.33,33.52,33.33,33.52,140400.0,22.5891,22.7179,22.5891,22.7179,140400.0
2005-06-15 09:35:00,33.52,33.58,33.37,33.4,59200.0,22.7179,22.7586,22.6163,22.6366,59200.0
2005-06-15 09:40:00,33.43,33.47,33.34,33.38,53000.0,22.6569,22.684,22.5959,22.623,53000.0
2005-06-15 09:45:00,33.38,33.42,33.32,33.34,44400.0,22.623,22.6501,22.5824,22.5959,44400.0
2005-06-15 09:50:00,33.32,33.33,33.27,33.31,48400.0,22.5824,22.5891,22.5485,22.5756,48400.0
2005-06-15 09:55:00,33.32,33.34,33.3,33.3,22400.0,22.5824,22.5959,22.5688,22.5688,22400.0
2005-06-15 10:00:00,33.29,33.29,33.2,33.24,47400.0,22.562,22.562,22.501,22.5281,47400.0
2005-06-15 10:05:00,33.24,33.24,33.16,33.2,23000.0,22.5281,22.5281,22.4739,22.501,23000.0
2005-06-15 10:10:00,33.2,33.24,33.19,33.22,40400.0,22.501,22.5281,22.4943,22.5146,40400.0
2005-06-15 10:15:00,33.22,33.29,33.21,33.24,32600.0,22.5146,22.562,22.5078,22.5281,32600.0
2005-06-15 10:20:00,33.24,33.24,33.2,33.2,27000.0,22.5281,22.5281,22.501,22.501,27000.0
2005-06-15 10:25:00,33.2,33.22,33.18,33.18,41000.0,22.501,22.5146,22.4875,22.4875,41000.0
2005-06-15 10:30:00,33.21,33.21,33.18,33.19,78200.0,22.5078,22.5078,22.4875,22.4943,78200.0
2005-06-15 10:35:00,33.17,33.18,33.13,33.13,57400.0,22.4807,22.4875,22.4536,22.4536,57400.0
2005-06-15 10:40:00,33.13,33.13,33.1,33.1,26800.0,22.4536,22.4536,22.4333,22.4333,26800.0
2005-06-15 10:45:00,33.12,33.12,33.03,33.03,50400.0,22.4468,22.4468,22.3858,22.3858,50400.0
2005-06-15 10:50:00,33.04,33.06,32.94,32.94,53000.0,22.3926,22.4062,22.3248,22.3248,53000.0
2005-06-15 10:55:00,32.95,32.95,32.9,32.95,38600.0,22.3316,22.3316,22.2977,22.3316,38600.0
2005-06-15 11:00:00,32.96,32.98,32.92,32.97,62200.0,22.3384,22.3519,22.3113,22.3452,62200.0
2005-06-15 11:05:00,32.97,32.99,32.95,32.98,87800.0,22.3452,22.3587,22.3316,22.3519,87800.0
2005-06-15 11:10:00,32.98,32.99,32.92,32.93,37800.0,22.3519,22.3587,22.3113,22.318,37800.0
2005-06-15 11:15:00,32.93,32.95,32.93,32.93,32200.0,22.318,22.3316,22.318,22.318,32200.0
2005-06-15 11:20:00,32.95,32.97,32.93,32.97,50400.0,22.3316,22.3452,22.318,22.3452,50400.0
2005-06-15 11:25:00,32.97,33.0,32.96,33.0,41200.0,22.3452,22.3655,22.3384,22.3655,41200.0
2005-06-15 11:30:00,33.0,33.06,32.99,32.99,51000.0,22.3655,22.4062,22.3587,22.3587,51000.0
2005-06-15 11:35:00,32.99,33.02,32.99,33.0,24000.0,22.3587,22.379,22.3587,22.3655,24000.0
2005-06-15 11:40:00,32.99,33.01,32.99,32.99,25200.0,22.3587,22.3723,22.3587,22.3587,25200.0
2005-06-15 11:45:00,32.99,32.99,32.92,32.93,26600.0,22.3587,22.3587,22.3113,22.318,26600.0
2005-06-15 11:50:00,32.92,32.99,32.92,32.96,20600.0,22.3113,22.3587,22.3113,22.3384,20600.0
2005-06-15 11:55:00,32.97,32.97,32.95,32.95,10800.0,22.3452,22.3452,22.3316,22.3316,10800.0
2005-06-15 12:00:00,32.94,32.95,32.91,32.91,38800.0,22.3248,22.3316,22.3045,22.3045,38800.0
2005-06-15 12:05:00,32.91,32.91,32.88,32.9,63600.0,22.3045,22.3045,22.2842,22.2977,63600.0
2005-06-15 12:10:00,32.9,32.93,32.9,32.9,14000.0,22.2977,22.318,22.2977,22.2977,14000.0
2005-06-15 12:15:00,32.91,32.91,32.85,32.87,41800.0,22.3045,22.3045,22.2638,22.2774,41800.0
2005-06-15 12:20:00,32.87,32.87,32.84,32.85,27800.0,22.2774,22.2774,22.2571,22.2638,27800.0
2005-06-15 12:25:00,32.85,32.87,32.85,32.85,24600.0,22.2638,22.2774,22.2638,22.2638,24600.0
2005-06-15 12:30:00,32.85,32.91,32.85,32.91,47000.0,22.2638,22.3045,22.2638,22.3045,47000.0
2005-06-15 12:35:00,32.92,32.92,32.88,32.88,26000.0,22.3113,22.3113,22.2842,22.2842,26000.0
2005-06-15 12:40:00,32.88,32.89,32.85,32.89,26200.0,22.2842,22.2909,22.2638,22.2909,26200.0
2005-06-15 12:45:00,32.89,32.92,32.89,32.91,47800.0,22.2909,22.3113,22.2909,22.3045,47800.0
2005-06-15 12:50:00,32.92,32.92,32.9,32.9,18400.0,22.3113,22.3113,22.2977,22.2977,18400.0
2005-06-15 12:55:00,32.9,32.9,32.88,32.88,14600.0,22.2977,22.2977,22.2842,22.2842,14600.0
2005-06-15 13:00:00,32.9,32.92,32.89,32.92,20200.0,22.2977,22.3113,22.2909,22.3113,20200.0
2005-06-15 13:05:00,32.92,32.95,32.88,32.88,83400.0,22.3113,22.3316,22.2842,22.2842,83400.0
2005-06-15 13:10:00,32.88,32.9,32.87,32.89,23200.0,22.2842,22.2977,22.2774,22.2909,23200.0
2005-06-15 13:15:00,32.89,32.92,32.88,32.92,12400.0,22.2909,22.3113,22.2842,22.3113,12400.0
2005-06-15 13:20:00,32.92,32.92,32.85,32.87,24200.0,22.3113,22.3113,22.2638,22.2774,24200.0
2005-06-15 13:25:00,32.88,32.9,32.88,32.88,11800.0,22.2842,22.2977,22.2842,22.2842,11800.0
2005-06-15 13:30:00,32.89,32.9,32.85,32.85,48200.0,22.2909,22.2977,22.2638,22.2638,48200.0
2005-06-15 13:35:00,32.87,32.88,32.87,32.88,10400.0,22.2774,22.2842,22.2774,22.2842,10400.0
2005-06-15 13:40:00,32.88,32.9,32.88,32.9,25000.0,22.2842,22.2977,22.2842,22.2977,25000.0
2005-06-15 13:45:00,32.9,32.94,32.9,32.94,26200.0,22.2977,22.3248,22.2977,22.3248,26200.0
2005-06-15 13:50:00,32.94,32.96,32.93,32.96,25600.0,22.3248,22.3384,22.318,22.3384,25600.0
2005-06-15 13:55:00,32.96,32.99,32.96,32.96,40400.0,22.3384,22.3587,22.3384,22.3384,40400.0
2005-06-15 14:00:00,32.97,32.98,32.92,32.95,47000.0,22.3452,22.3519,22.3113,22.3316,47000.0
2005-06-15 14:05:00,32.94,32.95,32.92,32.92,15200.0,22.3248,22.3316,22.3113,22.3113,15200.0
2005-06-15 14:10:00,32.92,32.94,32.88,32.88,63600.0,22.3113,22.3248,22.2842,22.2842,63600.0
2005-06-15 14:15:00,32.88,32.97,32.88,32.97,49800.0,22.2842,22.3452,22.2842,22.3452,49800.0
2005-06-15 14:20:00,32.97,32.97,32.88,32.88,44400.0,22.3452,22.3452,22.2842,22.2842,44400.0
2005-06-15 14:25:00,32.88,32.93,32.86,32.93,46600.0,22.2842,22.318,22.2706,22.318,46600.0
2005-06-15 14:30:00,32.93,32.96,32.88,32.92,58800.0,22.318,22.3384,22.2842,22.3113,58800.0
2005-06-15 14:35:00,32.92,32.95,32.91,32.93,87200.0,22.3113,22.3316,22.3045,22.318,87200.0
2005-06-15 14:40:00,32.93,32.94,32.9,32.94,36600.0,22.318,22.3248,22.2977,22.3248,36600.0
2005-06-15 14:45:00,32.94,32.97,32.94,32.94,60600.0,22.3248,22.3452,22.3248,22.3248,60600.0
2005-06-15 14:50:00,32.94,32.97,32.94,32.96,51600.0,22.3248,22.3452,22.3248,22.3384,51600.0
2005-06-15 14:55:00,32.96,32.98,32.94,32.95,53800.0,22.3384,22.3519,22.3248,22.3316,53800.0
2005-06-15 15:00:00,32.95,32.95,32.92,32.92,41000.0,22.3316,22.3316,22.3113,22.3113,41000.0
2005-06-15 15:05:00,32.92,32.92,32.88,32.89,73200.0,22.3113,22.3113,22.2842,22.2909,73200.0
2005-06-15 15:10:00,32.89,32.93,32.88,32.92,71600.0,22.2909,22.318,22.2842,22.3113,71600.0
2005-06-15 15:15:00,32.93,32.94,32.92,32.93,45800.0,22.318,22.3248,22.3113,22.318,45800.0
2005-06-15 15:20:00,32.93,32.94,32.91,32.92,40200.0,22.318,22.3248,22.3045,22.3113,40200.0
2005-06-15 15:25:00,32.92,32.94,32.88,32.94,72600.0,22.3113,22.3248,22.2842,22.3248,72600.0
2005-06-15 15:30:00,32.94,32.98,32.94,32.98,78400.0,22.3248,22.3519,22.3248,22.3519,78400.0
2005-06-15 15:35:00,32.98,33.01,32.97,33.01,68400.0,22.3519,22.3723,22.3452,22.3723,68400.0
2005-06-15 15:40:00,33.01,33.06,33.01,33.05,89000.0,22.3723,22.4062,22.3723,22.3994,89000.0
2005-06-15 15:45:00,33.05,33.07,33.02,33.04,51400.0,22.3994,22.4129,22.379,22.3926,51400.0
2005-06-15 15:50:00,33.05,33.1,33.05,33.07,110400.0,22.3994,22.4333,22.3994,22.4129,110400.0
2005-06-15 15:55:00,33.08,33.1,33.06,33.07,90800.0,22.4197,22.4333,22.4062,22.4129,90800.0
2005-06-16 09:30:00,33.02,33.04,32.95,32.97,113200.0,22.379,22.3926,22.3316,22.3452,113200.0
2005-06-16 09:35:00,32.97,33.1,32.97,33.1,98800.0,22.3452,22.4333,22.3452,22.4333,98800.0
2005-06-16 09:40:00,33.11,33.13,33.08,33.13,54200.0,22.44,22.4536,22.4197,22.4536,54200.0
2005-06-16 09:45:00,33.13,33.19,33.13,33.19,57000.0,22.4536,22.4943,22.4536,22.4943,57000.0
2005-06-16 09:50:00,33.19,33.19,33.07,33.07,110200.0,22.4943,22.4943,22.4129,22.4129,110200.0
2005-06-16 09:55:00,33.06,33.1,33.04,33.09,53200.0,22.4062,22.4333,22.3926,22.4265,53200.0
2005-06-16 10:00:00,33.1,33.16,33.07,33.09,63400.0,22.4333,22.4739,22.4129,22.4265,63400.0
2005-06-16 10:05:00,33.09,33.12,33.07,33.1,47800.0,22.4265,22.4468,22.4129,22.4333,47800.0
2005-06-16 10:10:00,33.1,33.17,33.1,33.15,40400.0,22.4333,22.4807,22.4333,22.4672,40400.0
2005-06-16 10:15:00,33.15,33.15,33.08,33.08,49000.0,22.4672,22.4672,22.4197,22.4197,49000.0
2005-06-16 10:20:00,33.08,33.08,33.01,33.04,50200.0,22.4197,22.4197,22.3723,22.3926,50200.0
2005-06-16 10:25:00,33.04,33.05,33.0,33.04,32200.0,22.3926,22.3994,22.3655,22.3926,32200.0
2005-06-16 10:30:00,33.05,33.08,33.01,33.06,57000.0,22.3994,22.4197,22.3723,22.4062,57000.0
2005-06-16 10:35:00,33.06,33.1,33.05,33.1,35600.0,22.4062,22.4333,22.3994,22.4333,35600.0
2005-06-16 10:40:00,33.1,33.22,33.1,33.22,31600.0,22.4333,22.5146,22.4333,22.5146,31600.0
2005-06-16 10:45:00,33.22,33.25,33.18,33.18,60200.0,22.5146,22.5349,22.4875,22.4875,60200.0
2005-06-16 10:50:00,33.18,33.18,33.12,33.15,68800.0,22.4875,22.4875,22.4468,22.4672,68800.0
2005-06-16 10:55:00,33.15,33.15,33.07,33.07,36800.0,22.4672,22.4672,22.4129,22.4129,36800.0
2005-06-16 11:00:00,33.07,33.07,33.04,33.04,51400.0,22.4129,22.4129,22.3926,22.3926,51400.0
2005-06-16 11:05:00,33.04,33.08,33.02,33.03,69200.0,22.3926,22.4197,22.379,22.3858,69200.0
2005-06-16 11:10:00,33.02,33.07,32.98,32.99,57000.0,22.379,22.4129,22.3519,22.3587,57000.0
2005-06-16 11:15:00,32.99,33.02,32.95,32.95,58200.0,22.3587,22.379,22.3316,22.3316,58200.0
2005-06-16 11:20:00,32.96,33.0,32.96,32.99,45400.0,22.3384,22.3655,22.3384,22.3587,45400.0
2005-06-16 11:25:00,32.99,32.99,32.98,32.99,14600.0,22.3587,22.3587,22.3519,22.3587,14600.0
2005-06-16 11:30:00,32.99,33.03,32.99,33.01,45000.0,22.3587,22.3858,22.3587,22.3723,45000.0
2005-06-16 11:35:00,33.0,33.04,33.0,33.04,15400.0,22.3655,22.3926,22.3655,22.3926,15400.0
2005-06-16 11:40:00,33.02,33.06,33.02,33.05,25400.0,22.379,22.4062,22.379,22.3994,25400.0
2005-06-16 11:45:00,33.05,33.08,33.04,33.08,27800.0,22.3994,22.4197,22.3926,22.4197,27800.0
2005-06-16 11:50:00,33.08,33.11,33.07,33.1,22200.0,22.4197,22.44,22.4129,22.4333,22200.0
2005-06-16 11:55:00,33.11,33.13,33.1,33.13,53000.0,22.44,22.4536,22.4333,22.4536,53000.0
2005-06-16 12:00:00,33.13,33.13,33.1,33.11,53000.0,22.4536,22.4536,22.4333,22.44,53000.0
2005-06-16 12:05:00,33.11,33.13,33.1,33.13,43400.0,22.44,22.4536,22.4333,22.4536,43400.0
2005-06-16 12:10:00,33.13,33.13,33.04,33.07,86200.0,22.4536,22.4536,22.3926,22.4129,86200.0
2005-06-16 12:15:00,33.09,33.14,33.09,33.13,42600.0,22.4265,22.4604,22.4265,22.4536,42600.0
2005-06-16 12:20:00,33.15,33.17,33.13,33.17,44800.0,22.4672,22.4807,22.4536,22.4807,44800.0
2005-06-16 12:25:00,33.17,33.17,33.17,33.17,16800.0,22.4807,22.4807,22.4807,22.4807,16800.0
2005-06-16 12:30:00,33.18,33.21,33.18,33.18,47800.0,22.4875,22.5078,22.4875,22.4875,47800.0
2005-06-16 12:35:00,33.19,33.23,33.18,33.22,28600.0,22.4943,22.5214,22.4875,22.5146,28600.0
2005-06-16 12:40:00,33.23,33.23,33.18,33.18,21200.0,22.5214,22.5214,22.4875,22.4875,21200.0
2005-06-16 12:45:00,33.19,33.19,33.12,33.18,19800.0,22.4943,22.4943,22.4468,22.4875,19800.0
2005-06-16 12:50:00,33.19,33.19,33.18,33.18,11400.0,22.4943,22.4943,22.4875,22.4875,11400.0
2005-06-16 12:55:00,33.18,33.21,33.18,33.21,20000.0,22.4875,22.5078,22.4875,22.5078,20000.0
2005-06-16 13:00:00,33.2,33.25,33.2,33.25,47600.0,22.501,22.5349,22.501,22.5349,47600.0
2005-06-16 13:05:00,33.25,33.27,33.24,33.26,39000.0,22.5349,22.5485,22.5281,22.5417,39000.0
2005-06-16 13:10:00,33.26,33.29,33.26,33.29,31000.0,22.5417,22.562,22.5417,22.562,31000.0
2005-06-16 13:15:00,33.28,33.33,33.28,33.31,39000.0,22.5553,22.5891,22.5553,22.5756,39000.0
2005-06-16 13:20:00,33.3,33.32,33.3,33.31,15000.0,22.5688,22.5824,22.5688,22.5756,15000.0
2005-06-16 13:25:00,33.32,33.32,33.3,33.32,30000.0,22.5824,22.5824,22.5688,22.5824,30000.0
2005-06-16 13:30:00,33.32,33.39,33.3,33.37,43000.0,22.5824,22.6298,22.5688,22.6163,43000.0
2005-06-16 13:35:00,33.37,33.38,33.33,33.35,25600.0,22.6163,22.623,22.5891,22.6027,25600.0
2005-06-16 13:40:00,33.35,33.35,33.34,33.35,17800.0,22.6027,22.6027,22.5959,22.6027,17800.0
2005-06-16 13:45:00,33.35,33.35,33.3,33.3,31600.0,22.6027,22.6027,22.5688,22.5688,31600.0
2005-06-16 13:50:00,33.3,33.3,33.27,33.27,24000.0,22.5688,22.5688,22.5485,22.5485,24000.0
2005-06-16 13:55:00,33.23,33.27,33.22,33.27,40200.0,22.5214,22.5485,22.5146,22.5485,40200.0
2005-06-16 14:00:00,33.27,33.29,33.26,33.29,32400.0,22.5485,22.562,22.5417,22.562,32400.0
2005-06-16 14:05:00,33.3,33.33,33.3,33.3,26400.0,22.5688,22.5891,22.5688,22.5688,26400.0
2005-06-16 14:10:00,33.3,33.3,33.26,33.26,27200.0,22.5688,22.5688,22.5417,22.5417,27200.0
2005-06-16 14:15:00,33.26,33.33,33.26,33.31,32200.0,22.5417,22.5891,22.5417,22.5756,32200.0
2005-06-16 14:20:00,33.31,33.37,33.3,33.36,37600.0,22.5756,22.6163,22.5688,22.6095,37600.0
2005-06-16 14:25:00,33.36,33.36,33.32,33.34,22200.0,22.6095,22.6095,22.5824,22.5959,22200.0
2005-06-16 14:30:00,33.34,33.35,33.32,33.35,26200.0,22.5959,22.6027,22.5824,22.6027,26200.0
2005-06-16 14:35:00,33.35,33.41,33.34,33.38,26200.0,22.6027,22.6434,22.5959,22.623,26200.0
2005-06-16 14:40:00,33.38,33.46,33.38,33.38,44600.0,22.623,22.6773,22.623,22.623,44600.0
2005-06-16 14:45:00,33.39,33.47,33.38,33.46,38600.0,22.6298,22.684,22.623,22.6773,38600.0
2005-06-16 14:50:00,33.46,33.48,33.44,33.48,29800.0,22.6773,22.6908,22.6637,22.6908,29800.0
2005-06-16 14:55:00,33.48,33.48,33.47,33.47,27400.0,22.6908,22.6908,22.684,22.684,27400.0
2005-06-16 15:00:00,33.47,33.51,33.47,33.5,57600.0,22.684,22.7111,22.684,22.7044,57600.0
2005-06-16 15:05:00,33.49,33.52,33.45,33.52,56400.0,22.6976,22.7179,22.6705,22.7179,56400.0
2005-06-16 15:10:00,33.52,33.56,33.51,33.56,57400.0,22.7179,22.745,22.7111,22.745,57400.0
2005-06-16 15:15:00,33.56,33.6,33.56,33.56,43800.0,22.745,22.7721,22.745,22.745,43800.0
2005-06-16 15:20:00,33.56,33.57,33.53,33.53,25600.0,22.745,22.7518,22.7247,22.7247,25600.0
2005-06-16 15:25:00,33.53,33.56,33.5,33.5,54200.0,22.7247,22.745,22.7044,22.7044,54200.0
2005-06-16 15:30:00,33.51,33.52,33.5,33.52,43000.0,22.7111,22.7179,22.7044,22.7179,43000.0
2005-06-16 15:35:00,33.51,33.52,33.51,33.51,30800.0,22.7111,22.7179,22.7111,22.7111,30800.0
2005-06-16 15:40:00,33.51,33.52,33.47,33.48,58400.0,22.7111,22.7179,22.684,22.6908,58400.0
2005-06-16 15:45:00,33.49,33.49,33.47,33.48,42000.0,22.6976,22.6976,22.684,22.6908,42000.0
2005-06-16 15:50:00,33.48,33.49,33.47,33.49,99000.0,22.6908,22.6976,22.684,22.6976,99000.0
2005-06-16 15:55:00,33.49,33.49,33.45,33.48,56000.0,22.6976,22.6976,22.6705,22.6908,56000.0
2005-06-17 09:30:00,33.73,33.74,33.65,33.74,587600.0,22.8602,22.867,22.806,22.867,587600.0
2005-06-17 09:35:00,33.74,33.74,33.63,33.68,54800.0,22.867,22.867,22.7925,22.8264,54800.0
2005-06-17 09:40:00,33.68,33.74,33.63,33.72,65800.0,22.8264,22.867,22.7925,22.8535,65800.0
2005-06-17 09:45:00,33.74,33.82,33.71,33.8,116600.0,22.867,22.9212,22.8467,22.9077,116600.0
2005-06-17 09:50:00,33.8,33.87,33.69,33.69,61200.0,22.9077,22.9551,22.8331,22.8331,61200.0
2005-06-17 09:55:00,33.69,33.79,33.67,33.77,49400.0,22.8331,22.9009,22.8196,22.8874,49400.0
2005-06-17 10:00:00,33.79,33.79,33.6,33.63,48600.0,22.9009,22.9009,22.7721,22.7925,48600.0
2005-06-17 10:05:00,33.63,33.73,33.63,33.73,26200.0,22.7925,22.8602,22.7925,22.8602,26200.0
2005-06-17 10:10:00,33.73,33.74,33.7,33.72,34800.0,22.8602,22.867,22.8399,22.8535,34800.0
2005-06-17 10:15:00,33.71,33.71,33.66,33.69,34800.0,22.8467,22.8467,22.8128,22.8331,34800.0
2005-06-17 10:20:00,33.7,33.72,33.69,33.7,43200.0,22.8399,22.8535,22.8331,22.8399,43200.0
2005-06-17 10:25:00,33.7,33.74,33.7,33.71,25200.0,22.8399,22.867,22.8399,22.8467,25200.0
2005-06-17 10:30:00,33.71,33.72,33.69,33.69,32200.0,22.8467,22.8535,22.8331,22.8331,32200.0
2005-06-17 10:35:00,33.69,33.74,33.69,33.71,30600.0,22.8331,22.867,22.8331,22.8467,30600.0
2005-06-17 10:40:00,33.7,33.71,33.69,33.7,21400.0,22.8399,22.8467,22.8331,22.8399,21400.0
2005-06-17 10:45:00,33.7,33.74,33.69,33.74,14400.0,22.8399,22.867,22.8331,22.867,14400.0
2005-06-17 10:50:00,33.74,33.8,33.73,33.74,36600.0,22.867,22.9077,22.8602,22.867,36600.0
2005-06-17 10:55:00,33.74,33.77,33.74,33.76,21400.0,22.867,22.8874,22.867,22.8806,21400.0
2005-06-17 11:00:00,33.76,33.77,33.75,33.75,42400.0,22.8806,22.8874,22.8738,22.8738,42400.0
2005-06-17 11:05:00,33.76,33.79,33.74,33.77,18600.0,22.8806,22.9009,22.867,22.8874,18600.0
2005-06-17 11:10:00,33.77,33.8,33.76,33.76,11600.0,22.8874,22.9077,22.8806,22.8806,11600.0
2005-06-17 11:15:00,33.75,33.76,33.74,33.76,25800.0,22.8738,22.8806,22.867,22.8806,25800.0
2005-06-17 11:20:00,33.75,33.82,33.75,33.82,34800.0,22.8738,22.9212,22.8738,22.9212,34800.0
2005-06-17 11:25:00,33.81,33.83,33.79,33.81,23200.0,22.9145,22.928,22.9009,22.9145,23200.0
2005-06-17 11:30:00,33.82,33.82,33.8,33.81,33400.0,22.9212,22.9212,22.9077,22.9145,33400.0
2005-06-17 11:35:00,33.81,33.85,33.81,33.83,29000.0,22.9145,22.9416,22.9145,22.928,29000.0
2005-06-17 11:40:00,33.83,33.83,33.8,33.8,42600.0,22.928,22.928,22.9077,22.9077,42600.0
2005-06-17 11:45:00,33.81,33.83,33.73,33.73,26000.0,22.9145,22.928,22.8602,22.8602,26000.0
2005-06-17 11:50:00,33.75,33.76,33.74,33.76,20000.0,22.8738,22.8806,22.867,22.8806,20000.0
2005-06-17 11:55:00,33.76,33.81,33.76,33.79,24800.0,22.8806,22.9145,22.8806,22.9009,24800.0
2005-06-17 12:00:00,33.79,33.8,33.77,33.77,11200.0,22.9009,22.9077,22.8874,22.8874,11200.0
2005-06-17 12:05:00,33.77,33.8,33.76,33.77,15600.0,22.8874,22.9077,22.8806,22.8874,15600.0
2005-06-17 12:10:00,33.76,33.77,33.76,33.76,19000.0,22.8806,22.8874,22.8806,22.8806,19000.0
2005-06-17 12:15:00,33.76,33.77,33.74,33.74,17600.0,22.8806,22.8874,22.867,22.867,17600.0
2005-06-17 12:20:00,33.75,33.79,33.74,33.79,19800.0,22.8738,22.9009,22.867,22.9009,19800.0
2005-06-17 12:25:00,33.77,33.81,33.77,33.8,14000.0,22.8874,22.9145,22.8874,22.9077,14000.0
2005-06-17 12:30:00,33.8,33.85,33.8,33.82,25800.0,22.9077,22.9416,22.9077,22.9212,25800.0
2005-06-17 12:35:00,33.82,33.85,33.8,33.85,15400.0,22.9212,22.9416,22.9077,22.9416,15400.0
2005-06-17 12:40:00,33.85,33.86,33.84,33.84,10200.0,22.9416,22.9483,22.9348,22.9348,10200.0
2005-06-17 12:45:00,33.84,33.84,33.81,33.81,33200.0,22.9348,22.9348,22.9145,22.9145,33200.0
2005-06-17 12:50:00,33.81,33.81,33.79,33.81,12000.0,22.9145,22.9145,22.9009,22.9145,12000.0
2005-06-17 12:55:00,33.81,33.81,33.8,33.81,7800.0,22.9145,22.9145,22.9077,22.9145,7800.0
2005-06-17 13:00:00,33.81,33.81,33.79,33.79,17400.0,22.9145,22.9145,22.9009,22.9009,17400.0
2005-06-17 13:05:00,33.79,33.79,33.77,33.77,16400.0,22.9009,22.9009,22.8874,22.8874,16400.0
2005-06-17 13:10:00,33.77,33.83,33.75,33.81,47600.0,22.8874,22.928,22.8738,22.9145,47600.0
2005-06-17 13:15:00,33.8,33.8,33.76,33.77,31800.0,22.9077,22.9077,22.8806,22.8874,31800.0
2005-06-17 13:20:00,33.79,33.79,33.77,33.77,11400.0,22.9009,22.9009,22.8874,22.8874,11400.0
2005-06-17 13:25:00,33.78,33.8,33.78,33.8,13400.0,22.8941,22.9077,22.8941,22.9077,13400.0
2005-06-17 13:30:00,33.8,33.81,33.77,33.81,14200.0,22.9077,22.9145,22.8874,22.9145,14200.0
2005-06-17 13:35:00,33.81,33.83,33.77,33.77,28600.0,22.9145,22.928,22.8874,22.8874,28600.0
2005-06-17 13:40:00,33.77,33.82,33.77,33.82,12600.0,22.8874,22.9212,22.8874,22.9212,12600.0
2005-06-17 13:45:00,33.82,33.82,33.82,33.82,10800.0,22.9212,22.9212,22.9212,22.9212,10800.0
2005-06-17 13:50:00,33.82,33.85,33.82,33.85,28000.0,22.9212,22.9416,22.9212,22.9416,28000.0
2005-06-17 13:55:00,33.85,33.88,33.84,33.88,18000.0,22.9416,22.9619,22.9348,22.9619,18000.0
2005-06-17 14:00:00,33.88,33.9,33.88,33.9,19000.0,22.9619,22.9755,22.9619,22.9755,19000.0
2005-06-17 14:05:00,33.9,34.01,33.9,34.01,59400.0,22.9755,23.05,22.9755,23.05,59400.0
2005-06-17 14:10:00,34.0,34.08,34.0,34.06,103600.0,23.0432,23.0975,23.0432,23.0839,103600.0
2005-06-17 14:15:00,34.05,34.09,34.04,34.06,63400.0,23.0771,23.1042,23.0703,23.0839,63400.0
2005-06-17 14:20:00,34.06,34.06,34.0,34.01,57400.0,23.0839,23.0839,23.0432,23.05,57400.0
2005-06-17 14:25:00,34.01,34.01,33.9,33.91,28800.0,23.05,23.05,22.9755,22.9822,28800.0
2005-06-17 14:30:00,33.91,33.91,33.82,33.88,44200.0,22.9822,22.9822,22.9212,22.9619,44200.0
2005-06-17 14:35:00,33.88,33.94,33.88,33.94,31400.0,22.9619,23.0026,22.9619,23.0026,31400.0
2005-06-17 14:40:00,33.93,33.99,33.92,33.98,32800.0,22.9958,23.0365,22.989,23.0297,32800.0
2005-06-17 14:45:00,33.98,34.03,33.98,34.01,51600.0,23.0297,23.0636,23.0297,23.05,51600.0
2005-06-17 14:50:00,34.01,34.05,33.98,34.02,28200.0,23.05,23.0771,23.0297,23.0568,28200.0
2005-06-17 14:55:00,34.02,34.04,34.02,34.04,30000.0,23.0568,23.0703,23.0568,23.0703,30000.0
2005-06-17 15:00:00,34.04,34.07,34.04,34.04,29200.0,23.0703,23.0907,23.0703,23.0703,29200.0
2005-06-17 15:05:00,34.03,34.09,34.02,34.09,31600.0,23.0636,23.1042,23.0568,23.1042,31600.0
2005-06-17 15:10:00,34.08,34.09,34.01,34.02,47000.0,23.0975,23.1042,23.05,23.0568,47000.0
2005-06-17 15:15:00,34.01,34.02,33.95,33.99,50600.0,23.05,23.0568,23.0093,23.0365,50600.0
2005-06-17 15:20:00,33.99,34.07,33.97,34.07,57400.0,23.0365,23.0907,23.0229,23.0907,57400.0
2005-06-17 15:25:00,34.06,34.1,34.05,34.07,28000.0,23.0839,23.111,23.0771,23.0907,28000.0
2005-06-17 15:30:00,34.07,34.09,34.07,34.08,44800.0,23.0907,23.1042,23.0907,23.0975,44800.0
2005-06-17 15:35:00,34.08,34.08,34.06,34.08,28600.0,23.0975,23.0975,23.0839,23.0975,28600.0
2005-06-17 15:40:00,34.08,34.08,34.07,34.08,21800.0,23.0975,23.0975,23.0907,23.0975,21800.0
2005-06-17 15:45:00,34.08,34.09,34.06,34.07,47200.0,23.0975,23.1042,23.0839,23.0907,47200.0
2005-06-17 15:50:00,34.08,34.08,34.01,34.01,51800.0,23.0975,23.0975,23.05,23.05,51800.0
2005-06-17 15:55:00,34.01,34.01,33.97,33.99,105200.0,23.05,23.05,23.0229,23.0365,105200.0
2005-06-20 09:30:00,33.97,33.97,33.87,33.88,60800.0,23.0229,23.0229,22.9551,22.9619,60800.0
2005-06-20 09:35:00,33.88,33.94,33.88,33.92,62200.0,22.9619,23.0026,22.9619,22.989,62200.0
2005-06-20 09:40:00,33.92,33.94,33.82,33.92,34200.0,22.989,23.0026,22.9212,22.989,34200.0
2005-06-20 09:45:00,33.92,33.92,33.8,33.87,32800.0,22.989,22.989,22.9077,22.9551,32800.0
2005-06-20 09:50:00,33.85,33.92,33.83,33.92,23400.0,22.9416,22.989,22.928,22.989,23400.0
2005-06-20 09:55:00,33.94,33.99,33.93,33.95,36600.0,23.0026,23.0365,22.9958,23.0093,36600.0
2005-06-20 10:00:00,33.93,33.93,33.82,33.83,13400.0,22.9958,22.9958,22.9212,22.928,13400.0
2005-06-20 10:05:00,33.82,33.82,33.76,33.81,26600.0,22.9212,22.9212,22.8806,22.9145,26600.0
2005-06-20 10:10:00,33.8,33.84,33.8,33.81,11600.0,22.9077,22.9348,22.9077,22.9145,11600.0
2005-06-20 10:15:00,33.8,33.83,33.78,33.83,17000.0,22.9077,22.928,22.8941,22.928,17000.0
2005-06-20 10:20:00,33.82,33.83,33.78,33.78,43200.0,22.9212,22.928,22.8941,22.8941,43200.0
2005-06-20 10:25:00,33.79,33.8,33.77,33.8,31800.0,22.9009,22.9077,22.8874,22.9077,31800.0
2005-06-20 10:30:00,33.8,33.82,33.69,33.69,40200.0,22.9077,22.9212,22.8331,22.8331,40200.0
2005-06-20 10:35:00,33.68,33.83,33.68,33.83,42000.0,22.8264,22.928,22.8264,22.928,42000.0
2005-06-20 10:40:00,33.83,33.85,33.79,33.79,24200.0,22.928,22.9416,22.9009,22.9009,24200.0
2005-06-20 10:45:00,33.77,33.77,33.73,33.76,18200.0,22.8874,22.8874,22.8602,22.8806,18200.0
2005-06-20 10:50:00,33.76,33.76,33.7,33.7,17200.0,22.8806,22.8806,22.8399,22.8399,17200.0
2005-06-20 10:55:00,33.7,33.79,33.7,33.79,21600.0,22.8399,22.9009,22.8399,22.9009,21600.0
2005-06-20 11:00:00,33.78,33.8,33.7,33.73,23400.0,22.8941,22.9077,22.8399,22.8602,23400.0
2005-06-20 11:05:00,33.74,33.77,33.71,33.71,26600.0,22.867,22.8874,22.8467,22.8467,26600.0
2005-06-20 11:10:00,33.72,33.73,33.68,33.7,67800.0,22.8535,22.8602,22.8264,22.8399,67800.0
2005-06-20 11:15:00,33.69,33.69,33.68,33.68,18000.0,22.8331,22.8331,22.8264,22.8264,18000.0
2005-06-20 11:20:00,33.68,33.73,33.68,33.71,23800.0,22.8264,22.8602,22.8264,22.8467,23800.0
2005-06-20 11:25:00,33.69,33.78,33.69,33.78,20200.0,22.8331,22.8941,22.8331,22.8941,20200.0
2005-06-20 11:30:00,33.77,33.82,33.77,33.8,26400.0,22.8874,22.9212,22.8874,22.9077,26400.0
2005-06-20 11:35:00,33.78,33.78,33.76,33.76,18400.0,22.8941,22.8941,22.8806,22.8806,18400.0
2005-06-20 11:40:00,33.76,33.76,33.71,33.74,20200.0,22.8806,22.8806,22.8467,22.867,20200.0
2005-06-20 11:45:00,33.74,33.75,33.71,33.71,15400.0,22.867,22.8738,22.8467,22.8467,15400.0
2005-06-20 11:50:00,33.71,33.73,33.7,33.73,21000.0,22.8467,22.8602,22.8399,22.8602,21000.0
2005-06-20 11:55:00,33.73,33.83,33.73,33.8,23400.0,22.8602,22.928,22.8602,22.9077,23400.0
2005-06-20 12:00:00,33.8,33.82,33.78,33.81,28800.0,22.9077,22.9212,22.8941,22.9145,28800.0
2005-06-20 12:05:00,33.81,33.82,33.81,33.82,19400.0,22.9145,22.9212,22.9145,22.9212,19400.0
2005-06-20 12:10:00,33.82,33.85,33.81,33.85,23600.0,22.9212,22.9416,22.9145,22.9416,23600.0
2005-06-20 12:15:00,33.85,33.87,33.83,33.87,19400.0,22.9416,22.9551,22.928,22.9551,19400.0
2005-06-20 12:20:00,33.85,33.87,33.85,33.85,11000.0,22.9416,22.9551,22.9416,22.9416,11000.0
2005-06-20 12:25:00,33.84,33.85,33.81,33.84,18000.0,22.9348,22.9416,22.9145,22.9348,18000.0
2005-06-20 12:30:00,33.85,33.87,33.84,33.86,8400.0,22.9416,22.9551,22.9348,22.9483,8400.0
2005-06-20 12:35:00,33.87,33.88,33.84,33.85,10800.0,22.9551,22.9619,22.9348,22.9416,10800.0
2005-06-20 12:40:00,33.85,33.88,33.85,33.87,15600.0,22.9416,22.9619,22.9416,22.9551,15600.0
2005-06-20 12:45:00,33.87,33.87,33.82,33.83,12400.0,22.9551,22.9551,22.9212,22.928,12400.0
2005-06-20 12:50:00,33.83,33.87,33.83,33.84,50200.0,22.928,22.9551,22.928,22.9348,50200.0
2005-06-20 12:55:00,33.83,33.85,33.83,33.83,10800.0,22.928,22.9416,22.928,22.928,10800.0
2005-06-20 13:00:00,33.83,33.84,33.78,33.83,11800.0,22.928,22.9348,22.8941,22.928,11800.0
2005-06-20 13:05:00,33.84,33.85,33.84,33.85,11800.0,22.9348,22.9416,22.9348,22.9416,11800.0
2005-06-20 13:10:00,33.84,33.85,33.83,33.83,6400.0,22.9348,22.9416,22.928,22.928,6400.0
2005-06-20 13:15:00,33.85,33.88,33.77,33.77,15400.0,22.9416,22.9619,22.8874,22.8874,15400.0
2005-06-20 13:20:00,33.77,33.84,33.77,33.83,54200.0,22.8874,22.9348,22.8874,22.928,54200.0
2005-06-20 13:25:00,33.81,33.85,33.81,33.85,9200.0,22.9145,22.9416,22.9145,22.9416,9200.0
2005-06-20 13:30:00,33.85,33.85,33.8,33.83,20200.0,22.9416,22.9416,22.9077,22.928,20200.0
2005-06-20 13:35:00,33.83,33.84,33.81,33.82,15000.0,22.928,22.9348,22.9145,22.9212,15000.0
2005-06-20 13:40:00,33.82,33.84,33.8,33.82,10600.0,22.9212,22.9348,22.9077,22.9212,10600.0
2005-06-20 13:45:00,33.81,33.85,33.81,33.84,14400.0,22.9145,22.9416,22.9145,22.9348,14400.0
2005-06-20 13:50:00,33.84,33.85,33.82,33.83,12800.0,22.9348,22.9416,22.9212,22.928,12800.0
2005-06-20 13:55:00,33.84,33.85,33.82,33.82,15400.0,22.9348,22.9416,22.9212,22.9212,15400.0
2005-06-20 14:00:00,33.81,33.85,33.81,33.83,14800.0,22.9145,22.9416,22.9145,22.928,14800.0
2005-06-20 14:05:00,33.83,33.85,33.8,33.83,24600.0,22.928,22.9416,22.9077,22.928,24600.0
2005-06-20 14:10:00,33.83,33.84,33.81,33.84,12400.0,22.928,22.9348,22.9145,22.9348,12400.0
2005-06-20 14:15:00,33.84,33.91,33.83,33.91,56000.0,22.9348,22.9822,22.928,22.9822,56000.0
2005-06-20 14:20:00,33.91,33.98,33.91,33.97,67200.0,22.9822,23.0297,22.9822,23.0229,67200.0
2005-06-20 14:25:00,33.97,34.05,33.96,34.05,62400.0,23.0229,23.0771,23.0161,23.0771,62400.0
2005-06-20 14:30:00,34.05,34.05,33.95,33.96,31200.0,23.0771,23.0771,23.0093,23.0161,31200.0
2005-06-20 14:35:00,33.96,34.09,33.96,34.01,70800.0,23.0161,23.1042,23.0161,23.05,70800.0
2005-06-20 14:40:00,34.01,34.09,34.01,34.06,34200.0,23.05,23.1042,23.05,23.0839,34200.0
2005-06-20 14:45:00,34.06,34.1,34.06,34.1,19200.0,23.0839,23.111,23.0839,23.111,19200.0
2005-06-20 14:50:00,34.1,34.1,34.07,34.1,43000.0,23.111,23.111,23.0907,23.111,43000.0
2005-06-20 14:55:00,34.1,34.13,34.09,34.12,42200.0,23.111,23.1313,23.1042,23.1246,42200.0
2005-06-20 15:00:00,34.12,34.12,34.06,34.12,36200.0,23.1246,23.1246,23.0839,23.1246,36200.0
2005-06-20 15:05:00,34.12,34.15,34.07,34.13,44000.0,23.1246,23.1449,23.0907,23.1313,44000.0
2005-06-20 15:10:00,34.13,34.18,34.12,34.17,32600.0,23.1313,23.1652,23.1246,23.1584,32600.0
2005-06-20 15:15:00,34.17,34.22,34.16,34.19,46200.0,23.1584,23.1923,23.1517,23.172,46200.0
2005-06-20 15:20:00,34.2,34.25,34.16,34.21,42600.0,23.1788,23.2127,23.1517,23.1856,42600.0
2005-06-20 15:25:00,34.18,34.2,34.17,34.18,49400.0,23.1652,23.1788,23.1584,23.1652,49400.0
2005-06-20 15:30:00,34.19,34.19,34.15,34.16,65200.0,23.172,23.172,23.1449,23.1517,65200.0
2005-06-20 15:35:00,34.16,34.19,34.16,34.17,38400.0,23.1517,23.172,23.1517,23.1584,38400.0
2005-06-20 15:40:00,34.16,34.17,34.15,34.15,49000.0,23.1517,23.1584,23.1449,23.1449,49000.0
2005-06-20 15:45:00,34.15,34.15,34.1,34.1,38400.0,23.1449,23.1449,23.111,23.111,38400.0
2005-06-20 15:50:00,34.1,34.1,34.03,34.04,56800.0,23.111,23.111,23.0636,23.0703,56800.0
2005-06-20 15:55:00,34.04,34.07,34.02,34.06,46000.0,23.0703,23.0907,23.0568,23.0839,46000.0
2005-06-21 09:30:00,34.06,34.09,34.02,34.05,25000.0,23.0839,23.1042,23.0568,23.0771,25000.0
2005-06-21 09:35:00,34.05,34.25,34.05,34.22,81600.0,23.0771,23.2127,23.0771,23.1923,81600.0
2005-06-21 09:40:00,34.22,34.3,34.19,34.29,53400.0,23.1923,23.2466,23.172,23.2398,53400.0
2005-06-21 09:45:00,34.27,34.29,34.16,34.26,178800.0,23.2262,23.2398,23.1517,23.2194,178800.0
2005-06-21 09:50:00,34.26,34.39,34.26,34.35,100800.0,23.2194,23.3076,23.2194,23.2804,100800.0
2005-06-21 09:55:00,34.35,34.46,34.34,34.44,198800.0,23.2804,23.355,23.2737,23.3414,198800.0
2005-06-21 10:00:00,34.45,34.48,34.41,34.42,80600.0,23.3482,23.3685,23.3211,23.3279,80600.0
2005-06-21 10:05:00,34.41,34.41,34.3,34.31,45000.0,23.3211,23.3211,23.2466,23.2533,45000.0
2005-06-21 10:10:00,34.3,34.32,34.26,34.31,30800.0,23.2466,23.2601,23.2194,23.2533,30800.0
2005-06-21 10:15:00,34.31,34.37,34.31,34.35,13600.0,23.2533,23.294,23.2533,23.2804,13600.0
2005-06-21 10:20:00,34.35,34.38,34.34,34.37,23600.0,23.2804,23.3008,23.2737,23.294,23600.0
2005-06-21 10:25:00,34.37,34.45,34.32,34.43,59000.0,23.294,23.3482,23.2601,23.3347,59000.0
2005-06-21 10:30:00,34.43,34.48,34.39,34.41,81400.0,23.3347,23.3685,23.3076,23.3211,81400.0
2005-06-21 10:35:00,34.38,34.45,34.38,34.43,46000.0,23.3008,23.3482,23.3008,23.3347,46000.0
2005-06-21 10:40:00,34.43,34.49,34.43,34.47,113200.0,23.3347,23.3753,23.3347,23.3618,113200.0
2005-06-21 10:45:00,34.49,34.56,34.49,34.56,87000.0,23.3753,23.4228,23.3753,23.4228,87000.0
2005-06-21 10:50:00,34.57,34.59,34.55,34.56,54800.0,23.4295,23.4431,23.416,23.4228,54800.0
2005-06-21 10:55:00,34.56,34.63,34.55,34.62,53400.0,23.4228,23.4702,23.416,23.4634,53400.0
2005-06-21 11:00:00,34.62,34.7,34.62,34.66,77800.0,23.4634,23.5177,23.4634,23.4905,77800.0
2005-06-21 11:05:00,34.66,34.7,34.63,34.68,74000.0,23.4905,23.5177,23.4702,23.5041,74000.0
2005-06-21 11:10:00,34.69,34.7,34.66,34.66,30600.0,23.5109,23.5177,23.4905,23.4905,30600.0
2005-06-21 11:15:00,34.66,34.67,34.62,34.66,48400.0,23.4905,23.4973,23.4634,23.4905,48400.0
2005-06-21 11:20:00,34.67,34.67,34.63,34.65,42600.0,23.4973,23.4973,23.4702,23.4838,42600.0
2005-06-21 11:25:00,34.65,34.65,34.57,34.59,42600.0,23.4838,23.4838,23.4295,23.4431,42600.0
2005-06-21 11:30:00,34.58,34.59,34.54,34.55,33800.0,23.4363,23.4431,23.4092,23.416,33800.0
2005-06-21 11:35:00,34.55,34.58,34.51,34.58,46400.0,23.416,23.4363,23.3889,23.4363,46400.0
2005-06-21 11:40:00,34.57,34.6,34.57,34.6,9800.0,23.4295,23.4499,23.4295,23.4499,9800.0
2005-06-21 11:45:00,34.6,34.61,34.57,34.6,25000.0,23.4499,23.4567,23.4295,23.4499,25000.0
2005-06-21 11:50:00,34.6,34.6,34.57,34.57,16800.0,23.4499,23.4499,23.4295,23.4295,16800.0
2005-06-21 11:55:00,34.57,34.57,34.54,34.54,12200.0,23.4295,23.4295,23.4092,23.4092,12200.0
2005-06-21 12:00:00,34.54,34.54,34.51,34.52,24000.0,23.4092,23.4092,23.3889,23.3957,24000.0
2005-06-21 12:05:00,34.53,34.57,34.52,34.57,23600.0,23.4024,23.4295,23.3957,23.4295,23600.0
2005-06-21 12:10:00,34.56,34.58,34.56,34.58,15800.0,23.4228,23.4363,23.4228,23.4363,15800.0
2005-06-21 12:15:00,34.58,34.6,34.56,34.57,28600.0,23.4363,23.4499,23.4228,23.4295,28600.0
2005-06-21 12:20:00,34.57,34.58,34.56,34.58,28400.0,23.4295,23.4363,23.4228,23.4363,28400.0
2005-06-21 12:25:00,34.58,34.6,34.57,34.57,50200.0,23.4363,23.4499,23.4295,23.4295,50200.0
2005-06-21 12:30:00,34.56,34.56,34.54,34.54,14000.0,23.4228,23.4228,23.4092,23.4092,14000.0
2005-06-21 12:35:00,34.53,34.55,34.52,34.54,18600.0,23.4024,23.416,23.3957,23.4092,18600.0
2005-06-21 12:40:00,34.54,34.54,34.52,34.52,10400.0,23.4092,23.4092,23.3957,23.3957,10400.0
2005-06-21 12:45:00,34.52,34.52,34.5,34.51,18600.0,23.3957,23.3957,23.3821,23.3889,18600.0
2005-06-21 12:50:00,34.51,34.56,34.51,34.56,35800.0,23.3889,23.4228,23.3889,23.4228,35800.0
2005-06-21 12:55:00,34.57,34.59,34.56,34.57,31000.0,23.4295,23.4431,23.4228,23.4295,31000.0
2005-06-21 13:00:00,34.56,34.56,34.55,34.55,20400.0,23.4228,23.4228,23.416,23.416,20400.0
2005-06-21 13:05:00,34.55,34.55,34.52,34.52,25400.0,23.416,23.416,23.3957,23.3957,25400.0
2005-06-21 13:10:00,34.52,34.54,34.49,34.54,23400.0,23.3957,23.4092,23.3753,23.4092,23400.0
2005-06-21 13:15:00,34.55,34.55,34.49,34.49,15400.0,23.416,23.416,23.3753,23.3753,15400.0
2005-06-21 13:20:00,34.5,34.5,34.46,34.48,37000.0,23.3821,23.3821,23.355,23.3685,37000.0
2005-06-21 13:25:00,34.48,34.5,34.47,34.5,27600.0,23.3685,23.3821,23.3618,23.3821,27600.0
2005-06-21 13:30:00,34.5,34.5,34.49,34.49,51400.0,23.3821,23.3821,23.3753,23.3753,51400.0
2005-06-21 13:35:00,34.49,34.49,34.46,34.47,13000.0,23.3753,23.3753,23.355,23.3618,13000.0
2005-06-21 13:40:00,34.47,34.54,34.47,34.52,53800.0,23.3618,23.4092,23.3618,23.3957,53800.0
2005-06-21 13:45:00,34.52,34.54,34.52,34.52,14000.0,23.3957,23.4092,23.3957,23.3957,14000.0
2005-06-21 13:50:00,34.52,34.52,34.44,34.45,32600.0,23.3957,23.3957,23.3414,23.3482,32600.0
2005-06-21 13:55:00,34.44,34.48,34.44,34.47,18800.0,23.3414,23.3685,23.3414,23.3618,18800.0
2005-06-21 14:00:00,34.46,34.48,34.44,34.48,27800.0,23.355,23.3685,23.3414,23.3685,27800.0
2005-06-21 14:05:00,34.48,34.48,34.45,34.46,30400.0,23.3685,23.3685,23.3482,23.355,30400.0
2005-06-21 14:10:00,34.46,34.47,34.43,34.44,64600.0,23.355,23.3618,23.3347,23.3414,64600.0
2005-06-21 14:15:00,34.41,34.44,34.4,34.43,43600.0,23.3211,23.3414,23.3143,23.3347,43600.0
2005-06-21 14:20:00,34.43,34.43,34.39,34.39,24800.0,23.3347,23.3347,23.3076,23.3076,24800.0
2005-06-21 14:25:00,34.4,34.43,34.4,34.43,33400.0,23.3143,23.3347,23.3143,23.3347,33400.0
2005-06-21 14:30:00,34.43,34.44,34.41,34.42,93800.0,23.3347,23.3414,23.3211,23.3279,93800.0
2005-06-21 14:35:00,34.42,34.43,34.4,34.41,62600.0,23.3279,23.3347,23.3143,23.3211,62600.0
2005-06-21 14:40:00,34.4,34.4,34.38,34.4,22000.0,23.3143,23.3143,23.3008,23.3143,22000.0
2005-06-21 14:45:00,34.39,34.4,34.35,34.35,26600.0,23.3076,23.3143,23.2804,23.2804,26600.0
2005-06-21 14:50:00,34.35,34.35,34.25,34.25,34600.0,23.2804,23.2804,23.2127,23.2127,34600.0
2005-06-21 14:55:00,34.26,34.28,34.23,34.27,41800.0,23.2194,23.233,23.1991,23.2262,41800.0
2005-06-21 15:00:00,34.27,34.28,34.17,34.17,49400.0,23.2262,23.233,23.1584,23.1584,49400.0
2005-06-21 15:05:00,34.18,34.22,34.17,34.19,41400.0,23.1652,23.1923,23.1584,23.172,41400.0
2005-06-21 15:10:00,34.19,34.2,34.15,34.16,31800.0,23.172,23.1788,23.1449,23.1517,31800.0
2005-06-21 15:15:00,34.16,34.16,34.06,34.06,32200.0,23.1517,23.1517,23.0839,23.0839,32200.0
2005-06-21 15:20:00,34.05,34.08,34.04,34.07,75000.0,23.0771,23.0975,23.0703,23.0907,75000.0
2005-06-21 15:25:00,34.08,34.1,34.02,34.06,50400.0,23.0975,23.111,23.0568,23.0839,50400.0
2005-06-21 15:30:00,34.05,34.08,34.05,34.08,102600.0,23.0771,23.0975,23.0771,23.0975,102600.0
2005-06-21 15:35:00,34.08,34.16,34.07,34.13,50400.0,23.0975,23.1517,23.0907,23.1313,50400.0
2005-06-21 15:40:00,34.13,34.15,34.12,34.14,67000.0,23.1313,23.1449,23.1246,23.1381,67000.0
2005-06-21 15:45:00,34.14,34.14,34.09,34.1,61000.0,23.1381,23.1381,23.1042,23.111,61000.0
2005-06-21 15:50:00,34.1,34.12,34.08,34.08,59000.0,23.111,23.1246,23.0975,23.0975,59000.0
2005-06-21 15:55:00,34.08,34.1,34.08,34.08,65000.0,23.0975,23.111,23.0975,23.0975,65000.0
2005-06-22 09:30:00,34.15,34.16,34.12,34.16,69200.0,23.1449,23.1517,23.1246,23.1517,69200.0
2005-06-22 09:35:00,34.16,34.21,34.16,34.18,35400.0,23.1517,23.1856,23.1517,23.1652,35400.0
2005-06-22 09:40:00,34.17,34.21,34.08,34.09,65000.0,23.1584,23.1856,23.0975,23.1042,65000.0
2005-06-22 09:45:00,34.09,34.13,34.08,34.08,70000.0,23.1042,23.1313,23.0975,23.0975,70000.0
2005-06-22 09:50:00,34.07,34.1,34.03,34.09,40000.0,23.0907,23.111,23.0636,23.1042,40000.0
2005-06-22 09:55:00,34.1,34.12,34.06,34.07,47800.0,23.111,23.1246,23.0839,23.0907,47800.0
2005-06-22 10:00:00,34.07,34.07,34.02,34.02,47200.0,23.0907,23.0907,23.0568,23.0568,47200.0
2005-06-22 10:05:00,34.02,34.02,33.94,33.97,71000.0,23.0568,23.0568,23.0026,23.0229,71000.0
2005-06-22 10:10:00,33.98,34.04,33.97,34.02,15600.0,23.0297,23.0703,23.0229,23.0568,15600.0
2005-06-22 10:15:00,34.02,34.06,33.99,34.02,16400.0,23.0568,23.0839,23.0365,23.0568,16400.0
2005-06-22 10:20:00,34.02,34.02,33.98,34.0,36200.0,23.0568,23.0568,23.0297,23.0432,36200.0
2005-06-22 10:25:00,34.02,34.02,33.98,33.99,30600.0,23.0568,23.0568,23.0297,23.0365,30600.0
2005-06-22 10:30:00,33.99,34.1,33.97,34.1,51200.0,23.0365,23.111,23.0229,23.111,51200.0
2005-06-22 10:35:00,34.11,34.15,33.99,34.01,54600.0,23.1178,23.1449,23.0365,23.05,54600.0
2005-06-22 10:40:00,34.0,34.01,33.96,33.97,20600.0,23.0432,23.05,23.0161,23.0229,20600.0
2005-06-22 10:45:00,33.97,33.99,33.94,33.97,22400.0,23.0229,23.0365,23.0026,23.0229,22400.0
2005-06-22 10:50:00,33.97,33.99,33.87,33.87,63600.0,23.0229,23.0365,22.9551,22.9551,63600.0
2005-06-22 10:55:00,33.87,33.87,33.77,33.84,44400.0,22.9551,22.9551,22.8874,22.9348,44400.0
2005-06-22 11:00:00,33.83,33.88,33.82,33.82,35000.0,22.928,22.9619,22.9212,22.9212,35000.0
2005-06-22 11:05:00,33.83,33.85,33.8,33.83,30600.0,22.928,22.9416,22.9077,22.928,30600.0
2005-06-22 11:10:00,33.83,33.87,33.81,33.82,17200.0,22.928,22.9551,22.9145,22.9212,17200.0
2005-06-22 11:15:00,33.81,33.82,33.8,33.8,31000.0,22.9145,22.9212,22.9077,22.9077,31000.0
2005-06-22 11:20:00,33.77,33.82,33.77,33.8,36400.0,22.8874,22.9212,22.8874,22.9077,36400.0
2005-06-22 11:25:00,33.79,33.88,33.79,33.84,43400.0,22.9009,22.9619,22.9009,22.9348,43400.0
2005-06-22 11:30:00,33.84,33.85,33.81,33.85,17400.0,22.9348,22.9416,22.9145,22.9416,17400.0
2005-06-22 11:35:00,33.83,33.88,33.8,33.8,24600.0,22.928,22.9619,22.9077,22.9077,24600.0
2005-06-22 11:40:00,33.8,33.83,33.73,33.76,23600.0,22.9077,22.928,22.8602,22.8806,23600.0
2005-06-22 11:45:00,33.76,33.77,33.71,33.72,15600.0,22.8806,22.8874,22.8467,22.8535,15600.0
2005-06-22 11:50:00,33.72,33.76,33.72,33.76,13400.0,22.8535,22.8806,22.8535,22.8806,13400.0
2005-06-22 11:55:00,33.76,33.77,33.73,33.74,18200.0,22.8806,22.8874,22.8602,22.867,18200.0
2005-06-22 12:00:00,33.74,33.8,33.7,33.72,62600.0,22.867,22.9077,22.8399,22.8535,62600.0
2005-06-22 12:05:00,33.7,33.71,33.69,33.69,31600.0,22.8399,22.8467,22.8331,22.8331,31600.0
2005-06-22 12:10:00,33.68,33.73,33.62,33.73,42600.0,22.8264,22.8602,22.7857,22.8602,42600.0
2005-06-22 12:15:00,33.72,33.72,33.63,33.68,29800.0,22.8535,22.8535,22.7925,22.8264,29800.0
2005-06-22 12:20:00,33.68,33.74,33.68,33.73,20800.0,22.8264,22.867,22.8264,22.8602,20800.0
2005-06-22 12:25:00,33.73,33.75,33.68,33.68,25000.0,22.8602,22.8738,22.8264,22.8264,25000.0
2005-06-22 12:30:00,33.68,33.71,33.68,33.7,14800.0,22.8264,22.8467,22.8264,22.8399,14800.0
2005-06-22 12:35:00,33.7,33.72,33.68,33.68,30000.0,22.8399,22.8535,22.8264,22.8264,30000.0
2005-06-22 12:40:00,33.71,33.73,33.68,33.71,19000.0,22.8467,22.8602,22.8264,22.8467,19000.0
2005-06-22 12:45:00,33.71,33.79,33.71,33.78,25200.0,22.8467,22.9009,22.8467,22.8941,25200.0
2005-06-22 12:50:00,33.78,33.83,33.77,33.79,28600.0,22.8941,22.928,22.8874,22.9009,28600.0
2005-06-22 12:55:00,33.79,33.85,33.77,33.84,18200.0,22.9009,22.9416,22.8874,22.9348,18200.0
2005-06-22 13:00:00,33.83,33.85,33.83,33.85,32400.0,22.928,22.9416,22.928,22.9416,32400.0
2005-06-22 13:05:00,33.85,33.85,33.82,33.82,13000.0,22.9416,22.9416,22.9212,22.9212,13000.0
2005-06-22 13:10:00,33.82,33.82,33.74,33.74,28000.0,22.9212,22.9212,22.867,22.867,28000.0
2005-06-22 13:15:00,33.74,33.75,33.73,33.75,24400.0,22.867,22.8738,22.8602,22.8738,24400.0
2005-06-22 13:20:00,33.74,33.75,33.72,33.72,31800.0,22.867,22.8738,22.8535,22.8535,31800.0
2005-06-22 13:25:00,33.73,33.73,33.7,33.7,31400.0,22.8602,22.8602,22.8399,22.8399,31400.0
2005-06-22 13:30:00,33.7,33.73,33.7,33.72,16200.0,22.8399,22.8602,22.8399,22.8535,16200.0
2005-06-22 13:35:00,33.73,33.73,33.69,33.69,12400.0,22.8602,22.8602,22.8331,22.8331,12400.0
2005-06-22 13:40:00,33.68,33.68,33.66,33.66,15800.0,22.8264,22.8264,22.8128,22.8128,15800.0
2005-06-22 13:45:00,33.65,33.65,33.6,33.6,32200.0,22.806,22.806,22.7721,22.7721,32200.0
2005-06-22 13:50:00,33.6,33.63,33.59,33.59,46400.0,22.7721,22.7925,22.7654,22.7654,46400.0
2005-06-22 13:55:00,33.59,33.59,33.52,33.54,23200.0,22.7654,22.7654,22.7179,22.7315,23200.0
2005-06-22 14:00:00,33.54,33.54,33.49,33.5,64200.0,22.7315,22.7315,22.6976,22.7044,64200.0
2005-06-22 14:05:00,33.5,33.52,33.43,33.45,79000.0,22.7044,22.7179,22.6569,22.6705,79000.0
2005-06-22 14:10:00,33.45,33.45,33.42,33.44,93600.0,22.6705,22.6705,22.6501,22.6637,93600.0
2005-06-22 14:15:00,33.44,33.46,33.43,33.46,41800.0,22.6637,22.6773,22.6569,22.6773,41800.0
2005-06-22 14:20:00,33.45,33.48,33.43,33.47,22000.0,22.6705,22.6908,22.6569,22.684,22000.0
2005-06-22 14:25:00,33.47,33.47,33.43,33.43,72200.0,22.684,22.684,22.6569,22.6569,72200.0
2005-06-22 14:30:00,33.43,33.46,33.39,33.39,29000.0,22.6569,22.6773,22.6298,22.6298,29000.0
2005-06-22 14:35:00,33.4,33.42,33.38,33.42,22400.0,22.6366,22.6501,22.623,22.6501,22400.0
2005-06-22 14:40:00,33.41,33.42,33.4,33.4,31600.0,22.6434,22.6501,22.6366,22.6366,31600.0
2005-06-22 14:45:00,33.4,33.41,33.38,33.41,31600.0,22.6366,22.6434,22.623,22.6434,31600.0
2005-06-22 14:50:00,33.41,33.41,33.38,33.39,40800.0,22.6434,22.6434,22.623,22.6298,40800.0
2005-06-22 14:55:00,33.4,33.42,33.38,33.38,58200.0,22.6366,22.6501,22.623,22.623,58200.0
2005-06-22 15:00:00,33.38,33.55,33.38,33.52,74400.0,22.623,22.7382,22.623,22.7179,74400.0
2005-06-22 15:05:00,33.52,33.52,33.44,33.47,34200.0,22.7179,22.7179,22.6637,22.684,34200.0
2005-06-22 15:10:00,33.48,33.52,33.48,33.51,34800.0,22.6908,22.7179,22.6908,22.7111,34800.0
2005-06-22 15:15:00,33.49,33.52,33.49,33.5,50600.0,22.6976,22.7179,22.6976,22.7044,50600.0
2005-06-22 15:20:00,33.51,33.51,33.47,33.48,37600.0,22.7111,22.7111,22.684,22.6908,37600.0
2005-06-22 15:25:00,33.48,33.48,33.45,33.46,76000.0,22.6908,22.6908,22.6705,22.6773,76000.0
2005-06-22 15:30:00,33.47,33.48,33.45,33.48,56000.0,22.684,22.6908,22.6705,22.6908,56000.0
2005-06-22 15:35:00,33.48,33.49,33.47,33.49,67600.0,22.6908,22.6976,22.684,22.6976,67600.0
2005-06-22 15:40:00,33.49,33.51,33.49,33.5,55200.0,22.6976,22.7111,22.6976,22.7044,55200.0
2005-06-22 15:45:00,33.5,33.55,33.5,33.54,128000.0,22.7044,22.7382,22.7044,22.7315,128000.0
2005-06-22 15:50:00,33.55,33.55,33.49,33.54,72000.0,22.7382,22.7382,22.6976,22.7315,72000.0
2005-06-22 15:55:00,33.54,33.55,33.5,33.5,102200.0,22.7315,22.7382,22.7044,22.7044,102200.0
2005-06-23 09:30:00,33.52,33.56,33.45,33.45,29000.0,22.7179,22.745,22.6705,22.6705,29000.0
2005-06-23 09:35:00,33.46,33.46,33.4,33.4,39400.0,22.6773,22.6773,22.6366,22.6366,39400.0
2005-06-23 09:40:00,33.4,33.48,33.38,33.45,58800.0,22.6366,22.6908,22.623,22.6705,58800.0
2005-06-23 09:45:00,33.44,33.51,33.44,33.51,62000.0,22.6637,22.7111,22.6637,22.7111,62000.0
2005-06-23 09:50:00,33.5,33.5,33.39,33.45,35200.0,22.7044,22.7044,22.6298,22.6705,35200.0
2005-06-23 09:55:00,33.45,33.48,33.41,33.43,43200.0,22.6705,22.6908,22.6434,22.6569,43200.0
2005-06-23 10:00:00,33.43,33.5,33.43,33.45,49800.0,22.6569,22.7044,22.6569,22.6705,49800.0
2005-06-23 10:05:00,33.45,33.49,33.43,33.46,30200.0,22.6705,22.6976,22.6569,22.6773,30200.0
2005-06-23 10:10:00,33.46,33.48,33.45,33.45,16800.0,22.6773,22.6908,22.6705,22.6705,16800.0
2005-06-23 10:15:00,33.46,33.48,33.43,33.48,20600.0,22.6773,22.6908,22.6569,22.6908,20600.0
2005-06-23 10:20:00,33.46,33.54,33.46,33.54,50600.0,22.6773,22.7315,22.6773,22.7315,50600.0
2005-06-23 10:25:00,33.54,33.59,33.51,33.55,28400.0,22.7315,22.7654,22.7111,22.7382,28400.0
2005-06-23 10:30:00,33.55,33.65,33.54,33.65,74000.0,22.7382,22.806,22.7315,22.806,74000.0
2005-06-23 10:35:00,33.65,33.78,33.65,33.78,77400.0,22.806,22.8941,22.806,22.8941,77400.0
2005-06-23 10:40:00,33.78,33.88,33.78,33.81,89200.0,22.8941,22.9619,22.8941,22.9145,89200.0
2005-06-23 10:45:00,33.8,33.82,33.74,33.76,51400.0,22.9077,22.9212,22.867,22.8806,51400.0
2005-06-23 10:50:00,33.76,33.8,33.76,33.77,52000.0,22.8806,22.9077,22.8806,22.8874,52000.0
2005-06-23 10:55:00,33.77,33.8,33.75,33.77,18600.0,22.8874,22.9077,22.8738,22.8874,18600.0
2005-06-23 11:00:00,33.77,33.8,33.75,33.76,38400.0,22.8874,22.9077,22.8738,22.8806,38400.0
2005-06-23 11:05:00,33.77,33.8,33.76,33.78,36800.0,22.8874,22.9077,22.8806,22.8941,36800.0
2005-06-23 11:10:00,33.8,33.82,33.77,33.79,12600.0,22.9077,22.9212,22.8874,22.9009,12600.0
2005-06-23 11:15:00,33.79,33.82,33.77,33.77,23200.0,22.9009,22.9212,22.8874,22.8874,23200.0
2005-06-23 11:20:00,33.77,33.81,33.77,33.8,28200.0,22.8874,22.9145,22.8874,22.9077,28200.0
2005-06-23 11:25:00,33.8,33.81,33.8,33.8,12800.0,22.9077,22.9145,22.9077,22.9077,12800.0
2005-06-23 11:30:00,33.81,33.83,33.77,33.79,14200.0,22.9145,22.928,22.8874,22.9009,14200.0
2005-06-23 11:35:00,33.79,33.82,33.79,33.81,21000.0,22.9009,22.9212,22.9009,22.9145,21000.0
2005-06-23 11:40:00,33.81,33.81,33.79,33.79,34000.0,22.9145,22.9145,22.9009,22.9009,34000.0
2005-06-23 11:45:00,33.79,33.84,33.77,33.84,6600.0,22.9009,22.9348,22.8874,22.9348,6600.0
2005-06-23 11:50:00,33.8,33.82,33.76,33.76,83800.0,22.9077,22.9212,22.8806,22.8806,83800.0
2005-06-23 11:55:00,33.75,33.75,33.71,33.72,9800.0,22.8738,22.8738,22.8467,22.8535,9800.0
2005-06-23 12:00:00,33.72,33.72,33.65,33.69,19000.0,22.8535,22.8535,22.806,22.8331,19000.0
2005-06-23 12:05:00,33.68,33.7,33.67,33.69,7200.0,22.8264,22.8399,22.8196,22.8331,7200.0
2005-06-23 12:10:00,33.69,33.82,33.69,33.82,29800.0,22.8331,22.9212,22.8331,22.9212,29800.0
2005-06-23 12:15:00,33.82,33.82,33.79,33.79,20400.0,22.9212,22.9212,22.9009,22.9009,20400.0
2005-06-23 12:20:00,33.79,33.79,33.77,33.77,15800.0,22.9009,22.9009,22.8874,22.8874,15800.0
2005-06-23 12:25:00,33.77,33.77,33.74,33.74,16600.0,22.8874,22.8874,22.867,22.867,16600.0
2005-06-23 12:30:00,33.73,33.76,33.7,33.76,18600.0,22.8602,22.8806,22.8399,22.8806,18600.0
2005-06-23 12:35:00,33.74,33.8,33.74,33.76,15000.0,22.867,22.9077,22.867,22.8806,15000.0
2005-06-23 12:40:00,33.76,33.77,33.71,33.71,8600.0,22.8806,22.8874,22.8467,22.8467,8600.0
2005-06-23 12:45:00,33.71,33.71,33.69,33.71,11400.0,22.8467,22.8467,22.8331,22.8467,11400.0
2005-06-23 12:50:00,33.7,33.7,33.67,33.67,11800.0,22.8399,22.8399,22.8196,22.8196,11800.0
2005-06-23 12:55:00,33.67,33.67,33.63,33.63,12600.0,22.8196,22.8196,22.7925,22.7925,12600.0
2005-06-23 13:00:00,33.63,33.66,33.63,33.66,17200.0,22.7925,22.8128,22.7925,22.8128,17200.0
2005-06-23 13:05:00,33.66,33.7,33.63,33.63,18400.0,22.8128,22.8399,22.7925,22.7925,18400.0
2005-06-23 13:10:00,33.63,33.66,33.62,33.66,19200.0,22.7925,22.8128,22.7857,22.8128,19200.0
2005-06-23 13:15:00,33.66,33.66,33.63,33.63,54000.0,22.8128,22.8128,22.7925,22.7925,54000.0
2005-06-23 13:20:00,33.63,33.64,33.63,33.63,17800.0,22.7925,22.7992,22.7925,22.7925,17800.0
2005-06-23 13:25:00,33.63,33.65,33.63,33.63,16800.0,22.7925,22.806,22.7925,22.7925,16800.0
2005-06-23 13:30:00,33.63,33.63,33.6,33.63,31400.0,22.7925,22.7925,22.7721,22.7925,31400.0
2005-06-23 13:35:00,33.63,33.63,33.5,33.51,36400.0,22.7925,22.7925,22.7044,22.7111,36400.0
2005-06-23 13:40:00,33.5,33.51,33.48,33.48,68000.0,22.7044,22.7111,22.6908,22.6908,68000.0
2005-06-23 13:45:00,33.48,33.48,33.4,33.41,44400.0,22.6908,22.6908,22.6366,22.6434,44400.0
2005-06-23 13:50:00,33.38,33.42,33.34,33.42,43000.0,22.623,22.6501,22.5959,22.6501,43000.0
2005-06-23 13:55:00,33.42,33.42,33.37,33.39,16200.0,22.6501,22.6501,22.6163,22.6298,16200.0
2005-06-23 14:00:00,33.4,33.45,33.37,33.4,26200.0,22.6366,22.6705,22.6163,22.6366,26200.0
2005-06-23 14:05:00,33.41,33.49,33.4,33.43,28000.0,22.6434,22.6976,22.6366,22.6569,28000.0
2005-06-23 14:10:00,33.43,33.48,33.43,33.45,27000.0,22.6569,22.6908,22.6569,22.6705,27000.0
2005-06-23 14:15:00,33.45,33.56,33.44,33.56,32600.0,22.6705,22.745,22.6637,22.745,32600.0
2005-06-23 14:20:00,33.56,33.57,33.43,33.44,43600.0,22.745,22.7518,22.6569,22.6637,43600.0
2005-06-23 14:25:00,33.43,33.44,33.37,33.39,58800.0,22.6569,22.6637,22.6163,22.6298,58800.0
2005-06-23 14:30:00,33.39,33.39,33.35,33.36,38000.0,22.6298,22.6298,22.6027,22.6095,38000.0
2005-06-23 14:35:00,33.37,33.48,33.37,33.47,55400.0,22.6163,22.6908,22.6163,22.684,55400.0
2005-06-23 14:40:00,33.49,33.49,33.41,33.47,65000.0,22.6976,22.6976,22.6434,22.684,65000.0
2005-06-23 14:45:00,33.47,33.48,33.45,33.47,18200.0,22.684,22.6908,22.6705,22.684,18200.0
2005-06-23 14:50:00,33.47,33.47,33.4,33.4,40200.0,22.684,22.684,22.6366,22.6366,40200.0
2005-06-23 14:55:00,33.4,33.41,33.37,33.37,25800.0,22.6366,22.6434,22.6163,22.6163,25800.0
2005-06-23 15:00:00,33.38,33.4,33.32,33.32,22400.0,22.623,22.6366,22.5824,22.5824,22400.0
2005-06-23 15:05:00,33.32,33.34,33.23,33.23,51000.0,22.5824,22.5959,22.5214,22.5214,51000.0
2005-06-23 15:10:00,33.22,33.32,33.21,33.32,35600.0,22.5146,22.5824,22.5078,22.5824,35600.0
2005-06-23 15:15:00,33.32,33.32,33.27,33.29,32000.0,22.5824,22.5824,22.5485,22.562,32000.0
2005-06-23 15:20:00,33.29,33.29,33.22,33.24,31400.0,22.562,22.562,22.5146,22.5281,31400.0
2005-06-23 15:25:00,33.24,33.24,33.18,33.2,49800.0,22.5281,22.5281,22.4875,22.501,49800.0
2005-06-23 15:30:00,33.2,33.22,33.08,33.16,108000.0,22.501,22.5146,22.4197,22.4739,108000.0
2005-06-23 15:35:00,33.13,33.2,33.12,33.2,34600.0,22.4536,22.501,22.4468,22.501,34600.0
2005-06-23 15:40:00,33.19,33.21,33.15,33.17,33400.0,22.4943,22.5078,22.4672,22.4807,33400.0
2005-06-23 15:45:00,33.19,33.2,33.15,33.2,41200.0,22.4943,22.501,22.4672,22.501,41200.0
2005-06-23 15:50:00,33.2,33.25,33.19,33.21,50000.0,22.501,22.5349,22.4943,22.5078,50000.0
2005-06-23 15:55:00,33.21,33.21,33.15,33.21,67200.0,22.5078,22.5078,22.4672,22.5078,67200.0
2005-06-24 09:30:00,33.12,33.13,33.07,33.08,32600.0,22.4468,22.4536,22.4129,22.4197,32600.0
2005-06-24 09:35:00,33.08,33.09,32.97,32.98,20200.0,22.4197,22.4265,22.3452,22.3519,20200.0
2005-06-24 09:40:00,32.96,32.97,32.91,32.97,35400.0,22.3384,22.3452,22.3045,22.3452,35400.0
2005-06-24 09:45:00,32.98,33.03,32.95,33.0,31000.0,22.3519,22.3858,22.3316,22.3655,31000.0
2005-06-24 09:50:00,32.99,33.01,32.95,32.98,27000.0,22.3587,22.3723,22.3316,22.3519,27000.0
2005-06-24 09:55:00,32.98,33.15,32.98,33.04,30400.0,22.3519,22.4672,22.3519,22.3926,30400.0
2005-06-24 10:00:00,33.01,33.08,32.99,33.05,28800.0,22.3723,22.4197,22.3587,22.3994,28800.0
2005-06-24 10:05:00,33.01,33.09,32.95,33.07,24600.0,22.3723,22.4265,22.3316,22.4129,24600.0
2005-06-24 10:10:00,33.05,33.05,32.97,33.01,16400.0,22.3994,22.3994,22.3452,22.3723,16400.0
2005-06-24 10:15:00,32.98,32.99,32.95,32.95,24200.0,22.3519,22.3587,22.3316,22.3316,24200.0
2005-06-24 10:20:00,32.94,32.94,32.82,32.87,31400.0,22.3248,22.3248,22.2435,22.2774,31400.0
2005-06-24 10:25:00,32.87,32.91,32.8,32.8,18800.0,22.2774,22.3045,22.2299,22.2299,18800.0
2005-06-24 10:30:00,32.79,32.86,32.77,32.86,50800.0,22.2232,22.2706,22.2096,22.2706,50800.0
2005-06-24 10:35:00,32.85,32.9,32.84,32.9,22200.0,22.2638,22.2977,22.2571,22.2977,22200.0
2005-06-24 10:40:00,32.88,33.02,32.88,33.02,30600.0,22.2842,22.379,22.2842,22.379,30600.0
2005-06-24 10:45:00,33.02,33.02,32.83,32.88,43800.0,22.379,22.379,22.2503,22.2842,43800.0
2005-06-24 10:50:00,32.88,32.92,32.87,32.91,28600.0,22.2842,22.3113,22.2774,22.3045,28600.0
2005-06-24 10:55:00,32.91,32.93,32.85,32.93,26200.0,22.3045,22.318,22.2638,22.318,26200.0
2005-06-24 11:00:00,32.92,32.98,32.91,32.94,20200.0,22.3113,22.3519,22.3045,22.3248,20200.0
2005-06-24 11:05:00,32.97,33.02,32.95,32.99,19800.0,22.3452,22.379,22.3316,22.3587,19800.0
2005-06-24 11:10:00,32.99,33.0,32.97,32.99,9800.0,22.3587,22.3655,22.3452,22.3587,9800.0
2005-06-24 11:15:00,32.99,32.99,32.86,32.87,29600.0,22.3587,22.3587,22.2706,22.2774,29600.0
2005-06-24 11:20:00,32.87,32.87,32.82,32.85,20600.0,22.2774,22.2774,22.2435,22.2638,20600.0
2005-06-24 11:25:00,32.85,32.88,32.85,32.85,12400.0,22.2638,22.2842,22.2638,22.2638,12400.0
2005-06-24 11:30:00,32.85,32.87,32.84,32.87,65000.0,22.2638,22.2774,22.2571,22.2774,65000.0
2005-06-24 11:35:00,32.87,32.89,32.84,32.85,61200.0,22.2774,22.2909,22.2571,22.2638,61200.0
2005-06-24 11:40:00,32.85,32.92,32.85,32.88,38200.0,22.2638,22.3113,22.2638,22.2842,38200.0
2005-06-24 11:45:00,32.88,32.91,32.86,32.86,29800.0,22.2842,22.3045,22.2706,22.2706,29800.0
2005-06-24 11:50:00,32.86,32.87,32.74,32.74,45000.0,22.2706,22.2774,22.1893,22.1893,45000.0
2005-06-24 11:55:00,32.73,32.8,32.7,32.77,25200.0,22.1825,22.2299,22.1622,22.2096,25200.0
2005-06-24 12:00:00,32.78,32.81,32.76,32.8,37400.0,22.2164,22.2367,22.2028,22.2299,37400.0
2005-06-24 12:05:00,32.77,32.79,32.74,32.74,13800.0,22.2096,22.2232,22.1893,22.1893,13800.0
2005-06-24 12:10:00,32.73,32.74,32.7,32.74,21400.0,22.1825,22.1893,22.1622,22.1893,21400.0
2005-06-24 12:15:00,32.75,32.84,32.75,32.82,23600.0,22.1961,22.2571,22.1961,22.2435,23600.0
2005-06-24 12:20:00,32.82,32.82,32.79,32.79,5800.0,22.2435,22.2435,22.2232,22.2232,5800.0
2005-06-24 12:25:00,32.79,32.79,32.72,32.73,13400.0,22.2232,22.2232,22.1757,22.1825,13400.0
2005-06-24 12:30:00,32.74,32.8,32.74,32.79,19800.0,22.1893,22.2299,22.1893,22.2232,19800.0
2005-06-24 12:35:00,32.8,32.83,32.78,32.81,17600.0,22.2299,22.2503,22.2164,22.2367,17600.0
2005-06-24 12:40:00,32.81,32.81,32.8,32.8,7600.0,22.2367,22.2367,22.2299,22.2299,7600.0
2005-06-24 12:45:00,32.8,32.81,32.74,32.74,31400.0,22.2299,22.2367,22.1893,22.1893,31400.0
2005-06-24 12:50:00,32.75,32.83,32.75,32.81,36400.0,22.1961,22.2503,22.1961,22.2367,36400.0
2005-06-24 12:55:00,32.84,32.87,32.79,32.79,19600.0,22.2571,22.2774,22.2232,22.2232,19600.0
2005-06-24 13:00:00,32.79,32.81,32.76,32.8,20600.0,22.2232,22.2367,22.2028,22.2299,20600.0
2005-06-24 13:05:00,32.81,32.83,32.81,32.82,41800.0,22.2367,22.2503,22.2367,22.2435,41800.0
2005-06-24 13:10:00,32.83,32.84,32.82,32.84,37400.0,22.2503,22.2571,22.2435,22.2571,37400.0
2005-06-24 13:15:00,32.84,32.85,32.83,32.83,22800.0,22.2571,22.2638,22.2503,22.2503,22800.0
2005-06-24 13:20:00,32.84,32.85,32.83,32.85,23800.0,22.2571,22.2638,22.2503,22.2638,23800.0
2005-06-24 13:25:00,32.84,32.84,32.8,32.81,24400.0,22.2571,22.2571,22.2299,22.2367,24400.0
2005-06-24 13:30:00,32.81,32.81,32.76,32.8,24000.0,22.2367,22.2367,22.2028,22.2299,24000.0
2005-06-24 13:35:00,32.8,32.81,32.78,32.81,22400.0,22.2299,22.2367,22.2164,22.2367,22400.0
2005-06-24 13:40:00,32.8,32.8,32.75,32.78,22800.0,22.2299,22.2299,22.1961,22.2164,22800.0
2005-06-24 13:45:00,32.78,32.78,32.74,32.75,61600.0,22.2164,22.2164,22.1893,22.1961,61600.0
2005-06-24 13:50:00,32.76,32.8,32.75,32.75,46400.0,22.2028,22.2299,22.1961,22.1961,46400.0
2005-06-24 13:55:00,32.76,32.77,32.7,32.71,30200.0,22.2028,22.2096,22.1622,22.1689,30200.0
2005-06-24 14:00:00,32.71,32.73,32.68,32.68,20800.0,22.1689,22.1825,22.1486,22.1486,20800.0
2005-06-24 14:05:00,32.68,32.74,32.68,32.71,28400.0,22.1486,22.1893,22.1486,22.1689,28400.0
2005-06-24 14:10:00,32.71,32.76,32.71,32.74,44200.0,22.1689,22.2028,22.1689,22.1893,44200.0
2005-06-24 14:15:00,32.77,32.77,32.69,32.69,23200.0,22.2096,22.2096,22.1554,22.1554,23200.0
2005-06-24 14:20:00,32.7,32.74,32.7,32.73,13600.0,22.1622,22.1893,22.1622,22.1825,13600.0
2005-06-24 14:25:00,32.72,32.74,32.68,32.74,23600.0,22.1757,22.1893,22.1486,22.1893,23600.0
2005-06-24 14:30:00,32.74,32.77,32.74,32.76,19400.0,22.1893,22.2096,22.1893,22.2028,19400.0
2005-06-24 14:35:00,32.76,32.76,32.73,32.73,34600.0,22.2028,22.2028,22.1825,22.1825,34600.0
2005-06-24 14:40:00,32.74,32.79,32.73,32.73,45000.0,22.1893,22.2232,22.1825,22.1825,45000.0
2005-06-24 14:45:00,32.73,32.78,32.73,32.78,23400.0,22.1825,22.2164,22.1825,22.2164,23400.0
2005-06-24 14:50:00,32.78,32.79,32.71,32.71,15600.0,22.2164,22.2232,22.1689,22.1689,15600.0
2005-06-24 14:55:00,32.71,32.77,32.7,32.77,27200.0,22.1689,22.2096,22.1622,22.2096,27200.0
2005-06-24 15:00:00,32.77,32.78,32.74,32.76,11000.0,22.2096,22.2164,22.1893,22.2028,11000.0
2005-06-24 15:05:00,32.76,32.77,32.74,32.77,11600.0,22.2028,22.2096,22.1893,22.2096,11600.0
2005-06-24 15:10:00,32.76,32.77,32.72,32.75,38600.0,22.2028,22.2096,22.1757,22.1961,38600.0
2005-06-24 15:15:00,32.74,32.82,32.74,32.82,17800.0,22.1893,22.2435,22.1893,22.2435,17800.0
2005-06-24 15:20:00,32.81,32.82,32.77,32.82,37200.0,22.2367,22.2435,22.2096,22.2435,37200.0
2005-06-24 15:25:00,32.82,32.87,32.81,32.87,25200.0,22.2435,22.2774,22.2367,22.2774,25200.0
2005-06-24 15:30:00,32.87,32.92,32.87,32.92,38200.0,22.2774,22.3113,22.2774,22.3113,38200.0
2005-06-24 15:35:00,32.92,32.98,32.92,32.98,111000.0,22.3113,22.3519,22.3113,22.3519,111000.0
2005-06-24 15:40:00,32.98,33.02,32.98,33.01,63000.0,22.3519,22.379,22.3519,22.3723,63000.0
2005-06-24 15:45:00,33.01,33.02,32.99,33.0,78000.0,22.3723,22.379,22.3587,22.3655,78000.0
2005-06-24 15:50:00,32.99,33.0,32.99,32.99,56200.0,22.3587,22.3655,22.3587,22.3587,56200.0
2005-06-24 15:55:00,32.99,33.0,32.94,32.94,68000.0,22.3587,22.3655,22.3248,22.3248,68000.0
2005-06-27 09:30:00,32.82,32.97,32.82,32.96,54000.0,22.2435,22.3452,22.2435,22.3384,54000.0
2005-06-27 09:35:00,32.96,32.96,32.86,32.95,46600.0,22.3384,22.3384,22.2706,22.3316,46600.0
2005-06-27 09:40:00,32.96,33.13,32.96,33.12,38200.0,22.3384,22.4536,22.3384,22.4468,38200.0
2005-06-27 09:45:00,33.13,33.21,33.12,33.21,50000.0,22.4536,22.5078,22.4468,22.5078,50000.0
2005-06-27 09:50:00,33.21,33.27,33.2,33.21,74200.0,22.5078,22.5485,22.501,22.5078,74200.0
2005-06-27 09:55:00,33.2,33.2,33.1,33.13,36000.0,22.501,22.501,22.4333,22.4536,36000.0
2005-06-27 10:00:00,33.12,33.16,33.08,33.16,60600.0,22.4468,22.4739,22.4197,22.4739,60600.0
2005-06-27 10:05:00,33.16,33.18,33.12,33.12,27200.0,22.4739,22.4875,22.4468,22.4468,27200.0
2005-06-27 10:10:00,33.12,33.16,33.08,33.12,56000.0,22.4468,22.4739,22.4197,22.4468,56000.0
2005-06-27 10:15:00,33.1,33.18,33.09,33.18,35400.0,22.4333,22.4875,22.4265,22.4875,35400.0
2005-06-27 10:20:00,33.18,33.3,33.18,33.23,36400.0,22.4875,22.5688,22.4875,22.5214,36400.0
2005-06-27 10:25:00,33.23,33.25,33.2,33.23,26400.0,22.5214,22.5349,22.501,22.5214,26400.0
2005-06-27 10:30:00,33.23,33.24,33.08,33.19,39200.0,22.5214,22.5281,22.4197,22.4943,39200.0
2005-06-27 10:35:00,33.2,33.21,33.14,33.21,25600.0,22.501,22.5078,22.4604,22.5078,25600.0
2005-06-27 10:40:00,33.2,33.2,33.12,33.13,20600.0,22.501,22.501,22.4468,22.4536,20600.0
2005-06-27 10:45:00,33.13,33.14,33.1,33.13,17000.0,22.4536,22.4604,22.4333,22.4536,17000.0
2005-06-27 10:50:00,33.13,33.13,33.1,33.1,26600.0,22.4536,22.4536,22.4333,22.4333,26600.0
2005-06-27 10:55:00,33.1,33.1,33.08,33.09,19600.0,22.4333,22.4333,22.4197,22.4265,19600.0
2005-06-27 11:00:00,33.09,33.1,33.07,33.1,24200.0,22.4265,22.4333,22.4129,22.4333,24200.0
2005-06-27 11:05:00,33.1,33.1,33.07,33.1,23200.0,22.4333,22.4333,22.4129,22.4333,23200.0
2005-06-27 11:10:00,33.1,33.12,33.08,33.08,25200.0,22.4333,22.4468,22.4197,22.4197,25200.0
2005-06-27 11:15:00,33.08,33.15,33.08,33.15,27800.0,22.4197,22.4672,22.4197,22.4672,27800.0
2005-06-27 11:20:00,33.15,33.15,33.12,33.14,19200.0,22.4672,22.4672,22.4468,22.4604,19200.0
2005-06-27 11:25:00,33.14,33.17,33.13,33.17,24400.0,22.4604,22.4807,22.4536,22.4807,24400.0
2005-06-27 11:30:00,33.14,33.14,33.1,33.11,20400.0,22.4604,22.4604,22.4333,22.44,20400.0
2005-06-27 11:35:00,33.1,33.1,33.02,33.02,18000.0,22.4333,22.4333,22.379,22.379,18000.0
2005-06-27 11:40:00,33.02,33.07,33.02,33.03,31800.0,22.379,22.4129,22.379,22.3858,31800.0
2005-06-27 11:45:00,33.02,33.02,32.98,32.98,32200.0,22.379,22.379,22.3519,22.3519,32200.0
2005-06-27 11:50:00,32.98,32.98,32.96,32.96,17800.0,22.3519,22.3519,22.3384,22.3384,17800.0
2005-06-27 11:55:00,32.96,32.96,32.93,32.93,21200.0,22.3384,22.3384,22.318,22.318,21200.0
2005-06-27 12:00:00,32.91,32.95,32.9,32.92,25800.0,22.3045,22.3316,22.2977,22.3113,25800.0
2005-06-27 12:05:00,32.92,32.95,32.91,32.95,24800.0,22.3113,22.3316,22.3045,22.3316,24800.0
2005-06-27 12:10:00,32.95,32.97,32.92,32.93,37600.0,22.3316,22.3452,22.3113,22.318,37600.0
2005-06-27 12:15:00,32.94,32.97,32.93,32.94,20800.0,22.3248,22.3452,22.318,22.3248,20800.0
2005-06-27 12:20:00,32.94,32.96,32.93,32.96,9600.0,22.3248,22.3384,22.318,22.3384,9600.0
2005-06-27 12:25:00,32.96,32.97,32.95,32.96,17800.0,22.3384,22.3452,22.3316,22.3384,17800.0
2005-06-27 12:30:00,32.96,32.96,32.93,32.94,24600.0,22.3384,22.3384,22.318,22.3248,24600.0
2005-06-27 12:35:00,32.94,32.94,32.92,32.92,15800.0,22.3248,22.3248,22.3113,22.3113,15800.0
2005-06-27 12:40:00,32.92,32.93,32.85,32.87,69800.0,22.3113,22.318,22.2638,22.2774,69800.0
2005-06-27 12:45:00,32.88,32.88,32.81,32.81,35800.0,22.2842,22.2842,22.2367,22.2367,35800.0
2005-06-27 12:50:00,32.8,32.83,32.8,32.83,18000.0,22.2299,22.2503,22.2299,22.2503,18000.0
2005-06-27 12:55:00,32.82,32.82,32.77,32.77,21400.0,22.2435,22.2435,22.2096,22.2096,21400.0
2005-06-27 13:00:00,32.77,32.77,32.67,32.68,38600.0,22.2096,22.2096,22.1418,22.1486,38600.0
2005-06-27 13:05:00,32.68,32.71,32.68,32.71,35800.0,22.1486,22.1689,22.1486,22.1689,35800.0
2005-06-27 13:10:00,32.71,32.74,32.69,32.73,27000.0,22.1689,22.1893,22.1554,22.1825,27000.0
2005-06-27 13:15:00,32.73,32.73,32.69,32.7,27000.0,22.1825,22.1825,22.1554,22.1622,27000.0
2005-06-27 13:20:00,32.71,32.77,32.71,32.76,37800.0,22.1689,22.2096,22.1689,22.2028,37800.0
2005-06-27 13:25:00,32.74,32.77,32.74,32.77,11200.0,22.1893,22.2096,22.1893,22.2096,11200.0
2005-06-27 13:30:00,32.77,32.77,32.75,32.77,14200.0,22.2096,22.2096,22.1961,22.2096,14200.0
2005-06-27 13:35:00,32.77,32.77,32.74,32.74,8200.0,22.2096,22.2096,22.1893,22.1893,8200.0
2005-06-27 13:40:00,32.74,32.76,32.7,32.71,150800.0,22.1893,22.2028,22.1622,22.1689,150800.0
2005-06-27 13:45:00,32.7,32.7,32.67,32.67,19000.0,22.1622,22.1622,22.1418,22.1418,19000.0
2005-06-27 13:50:00,32.66,32.66,32.63,32.63,15800.0,22.1351,22.1351,22.1147,22.1147,15800.0
2005-06-27 13:55:00,32.63,32.63,32.54,32.54,29400.0,22.1147,22.1147,22.0537,22.0537,29400.0
2005-06-27 14:00:00,32.54,32.58,32.52,32.57,36800.0,22.0537,22.0808,22.0402,22.0741,36800.0
2005-06-27 14:05:00,32.57,32.67,32.56,32.65,19200.0,22.0741,22.1418,22.0673,22.1283,19200.0
2005-06-27 14:10:00,32.66,32.72,32.65,32.67,43000.0,22.1351,22.1757,22.1283,22.1418,43000.0
2005-06-27 14:15:00,32.68,32.71,32.65,32.68,24800.0,22.1486,22.1689,22.1283,22.1486,24800.0
2005-06-27 14:20:00,32.68,32.73,32.68,32.72,24400.0,22.1486,22.1825,22.1486,22.1757,24400.0
2005-06-27 14:25:00,32.72,32.73,32.67,32.67,16200.0,22.1757,22.1825,22.1418,22.1418,16200.0
2005-06-27 14:30:00,32.67,32.76,32.67,32.74,40000.0,22.1418,22.2028,22.1418,22.1893,40000.0
2005-06-27 14:35:00,32.74,32.74,32.65,32.65,17400.0,22.1893,22.1893,22.1283,22.1283,17400.0
2005-06-27 14:40:00,32.65,32.66,32.63,32.65,9200.0,22.1283,22.1351,22.1147,22.1283,9200.0
2005-06-27 14:45:00,32.65,32.69,32.63,32.69,30000.0,22.1283,22.1554,22.1147,22.1554,30000.0
2005-06-27 14:50:00,32.7,32.76,32.7,32.73,61600.0,22.1622,22.2028,22.1622,22.1825,61600.0
2005-06-27 14:55:00,32.74,32.74,32.72,32.73,14600.0,22.1893,22.1893,22.1757,22.1825,14600.0
2005-06-27 15:00:00,32.73,32.74,32.72,32.74,32800.0,22.1825,22.1893,22.1757,22.1893,32800.0
2005-06-27 15:05:00,32.74,32.74,32.69,32.74,50200.0,22.1893,22.1893,22.1554,22.1893,50200.0
2005-06-27 15:10:00,32.73,32.75,32.71,32.72,26000.0,22.1825,22.1961,22.1689,22.1757,26000.0
2005-06-27 15:15:00,32.72,32.79,32.72,32.78,15600.0,22.1757,22.2232,22.1757,22.2164,15600.0
2005-06-27 15:20:00,32.78,32.78,32.74,32.74,22600.0,22.2164,22.2164,22.1893,22.1893,22600.0
2005-06-27 15:25:00,32.74,32.79,32.73,32.76,28800.0,22.1893,22.2232,22.1825,22.2028,28800.0
2005-06-27 15:30:00,32.77,32.77,32.75,32.76,17600.0,22.2096,22.2096,22.1961,22.2028,17600.0
2005-06-27 15:35:00,32.76,32.8,32.76,32.8,31800.0,22.2028,22.2299,22.2028,22.2299,31800.0
2005-06-27 15:40:00,32.8,32.8,32.73,32.74,29000.0,22.2299,22.2299,22.1825,22.1893,29000.0
2005-06-27 15:45:00,32.74,32.74,32.71,32.73,24800.0,22.1893,22.1893,22.1689,22.1825,24800.0
2005-06-27 15:50:00,32.73,32.75,32.72,32.74,47800.0,22.1825,22.1961,22.1757,22.1893,47800.0
2005-06-27 15:55:00,32.74,32.74,32.69,32.71,118000.0,22.1893,22.1893,22.1554,22.1689,118000.0
2005-06-28 09:30:00,32.75,32.77,32.75,32.77,77600.0,22.2998,22.3135,22.2998,22.3135,77600.0
2005-06-28 09:35:00,32.77,32.81,32.7,32.81,33400.0,22.3135,22.3407,22.2658,22.3407,33400.0
2005-06-28 09:40:00,32.79,33.08,32.78,33.03,34800.0,22.3271,22.5245,22.3203,22.4905,34800.0
2005-06-28 09:45:00,33.03,33.15,33.02,33.08,31400.0,22.4905,22.5722,22.4837,22.5245,31400.0
2005-06-28 09:50:00,33.08,33.09,33.03,33.03,40600.0,22.5245,22.5313,22.4905,22.4905,40600.0
2005-06-28 09:55:00,33.03,33.08,33.03,33.07,33200.0,22.4905,22.5245,22.4905,22.5177,33200.0
2005-06-28 10:00:00,33.08,33.12,33.07,33.08,77200.0,22.5245,22.5518,22.5177,22.5245,77200.0
2005-06-28 10:05:00,33.07,33.13,33.07,33.1,85600.0,22.5177,22.5586,22.5177,22.5382,85600.0
2005-06-28 10:10:00,33.1,33.15,33.08,33.13,28000.0,22.5382,22.5722,22.5245,22.5586,28000.0
2005-06-28 10:15:00,33.15,33.16,33.1,33.12,34200.0,22.5722,22.579,22.5382,22.5518,34200.0
2005-06-28 10:20:00,33.13,33.18,33.12,33.16,33800.0,22.5586,22.5926,22.5518,22.579,33800.0
2005-06-28 10:25:00,33.16,33.16,33.01,33.06,39400.0,22.579,22.579,22.4769,22.5109,39400.0
2005-06-28 10:30:00,33.06,33.1,33.05,33.06,30200.0,22.5109,22.5382,22.5041,22.5109,30200.0
2005-06-28 10:35:00,33.07,33.07,33.02,33.02,26800.0,22.5177,22.5177,22.4837,22.4837,26800.0
2005-06-28 10:40:00,33.02,33.03,33.02,33.02,26400.0,22.4837,22.4905,22.4837,22.4837,26400.0
2005-06-28 10:45:00,33.02,33.04,32.99,33.03,23000.0,22.4837,22.4973,22.4633,22.4905,23000.0
2005-06-28 10:50:00,33.03,33.03,32.98,32.98,53800.0,22.4905,22.4905,22.4564,22.4564,53800.0
2005-06-28 10:55:00,32.98,32.99,32.95,32.95,33000.0,22.4564,22.4633,22.436,22.436,33000.0
2005-06-28 11:00:00,32.95,32.95,32.89,32.91,50200.0,22.436,22.436,22.3952,22.4088,50200.0
2005-06-28 11:05:00,32.91,32.92,32.9,32.92,34400.0,22.4088,22.4156,22.402,22.4156,34400.0
2005-06-28 11:10:00,32.92,32.96,32.92,32.93,24200.0,22.4156,22.4428,22.4156,22.4224,24200.0
2005-06-28 11:15:00,32.93,32.93,32.91,32.93,21800.0,22.4224,22.4224,22.4088,22.4224,21800.0
2005-06-28 11:20:00,32.93,32.98,32.93,32.96,24400.0,22.4224,22.4564,22.4224,22.4428,24400.0
2005-06-28 11:25:00,32.95,32.97,32.95,32.96,32400.0,22.436,22.4496,22.436,22.4428,32400.0
2005-06-28 11:30:00,32.96,33.02,32.94,32.96,40800.0,22.4428,22.4837,22.4292,22.4428,40800.0
2005-06-28 11:35:00,32.96,32.99,32.96,32.99,24400.0,22.4428,22.4633,22.4428,22.4633,24400.0
2005-06-28 11:40:00,32.98,32.99,32.93,32.93,25200.0,22.4564,22.4633,22.4224,22.4224,25200.0
2005-06-28 11:45:00,32.93,32.94,32.92,32.94,27400.0,22.4224,22.4292,22.4156,22.4292,27400.0
2005-06-28 11:50:00,32.95,32.99,32.95,32.99,16200.0,22.436,22.4633,22.436,22.4633,16200.0
2005-06-28 11:55:00,32.98,32.99,32.97,32.99,18200.0,22.4564,22.4633,22.4496,22.4633,18200.0
2005-06-28 12:00:00,32.99,32.99,32.9,32.93,38600.0,22.4633,22.4633,22.402,22.4224,38600.0
2005-06-28 12:05:00,32.93,33.0,32.93,32.98,22600.0,22.4224,22.4701,22.4224,22.4564,22600.0
2005-06-28 12:10:00,32.99,32.99,32.97,32.99,16600.0,22.4633,22.4633,22.4496,22.4633,16600.0
2005-06-28 12:15:00,32.99,33.03,32.97,32.97,27600.0,22.4633,22.4905,22.4496,22.4496,27600.0
2005-06-28 12:20:00,32.97,33.01,32.95,32.99,27800.0,22.4496,22.4769,22.436,22.4633,27800.0
2005-06-28 12:25:00,32.99,32.99,32.93,32.97,26200.0,22.4633,22.4633,22.4224,22.4496,26200.0
2005-06-28 12:30:00,32.97,33.05,32.95,33.0,19600.0,22.4496,22.5041,22.436,22.4701,19600.0
2005-06-28 12:35:00,32.99,32.99,32.97,32.98,5600.0,22.4633,22.4633,22.4496,22.4564,5600.0
2005-06-28 12:40:00,32.98,32.98,32.96,32.96,8600.0,22.4564,22.4564,22.4428,22.4428,8600.0
2005-06-28 12:45:00,32.96,33.0,32.96,32.99,17000.0,22.4428,22.4701,22.4428,22.4633,17000.0
2005-06-28 12:50:00,32.99,32.99,32.95,32.97,15000.0,22.4633,22.4633,22.436,22.4496,15000.0
2005-06-28 12:55:00,32.97,32.98,32.97,32.97,5600.0,22.4496,22.4564,22.4496,22.4496,5600.0
2005-06-28 13:00:00,32.97,33.04,32.97,33.04,21400.0,22.4496,22.4973,22.4496,22.4973,21400.0
2005-06-28 13:05:00,33.04,33.05,33.02,33.04,26400.0,22.4973,22.5041,22.4837,22.4973,26400.0
2005-06-28 13:10:00,33.04,33.11,33.04,33.1,16400.0,22.4973,22.545,22.4973,22.5382,16400.0
2005-06-28 13:15:00,33.09,33.09,33.07,33.07,17200.0,22.5313,22.5313,22.5177,22.5177,17200.0
2005-06-28 13:20:00,33.07,33.13,33.07,33.13,12600.0,22.5177,22.5586,22.5177,22.5586,12600.0
2005-06-28 13:25:00,33.15,33.15,33.06,33.06,12400.0,22.5722,22.5722,22.5109,22.5109,12400.0
2005-06-28 13:30:00,33.07,33.1,33.06,33.06,28600.0,22.5177,22.5382,22.5109,22.5109,28600.0
2005-06-28 13:35:00,33.07,33.07,33.01,33.02,14000.0,22.5177,22.5177,22.4769,22.4837,14000.0
2005-06-28 13:40:00,32.99,33.02,32.99,33.02,9600.0,22.4633,22.4837,22.4633,22.4837,9600.0
2005-06-28 13:45:00,33.02,33.07,33.02,33.05,20000.0,22.4837,22.5177,22.4837,22.5041,20000.0
2005-06-28 13:50:00,33.05,33.05,32.99,32.99,27000.0,22.5041,22.5041,22.4633,22.4633,27000.0
2005-06-28 13:55:00,32.99,33.01,32.96,32.99,20800.0,22.4633,22.4769,22.4428,22.4633,20800.0
2005-06-28 14:00:00,32.99,33.02,32.96,33.01,61400.0,22.4633,22.4837,22.4428,22.4769,61400.0
2005-06-28 14:05:00,33.01,33.02,32.97,32.99,36400.0,22.4769,22.4837,22.4496,22.4633,36400.0
2005-06-28 14:10:00,33.0,33.02,32.99,33.02,15200.0,22.4701,22.4837,22.4633,22.4837,15200.0
2005-06-28 14:15:00,33.01,33.02,33.01,33.01,11600.0,22.4769,22.4837,22.4769,22.4769,11600.0
2005-06-28 14:20:00,33.01,33.01,32.98,32.98,22600.0,22.4769,22.4769,22.4564,22.4564,22600.0
2005-06-28 14:25:00,32.98,33.02,32.98,33.01,45400.0,22.4564,22.4837,22.4564,22.4769,45400.0
2005-06-28 14:30:00,33.01,33.03,33.0,33.01,12600.0,22.4769,22.4905,22.4701,22.4769,12600.0
2005-06-28 14:35:00,33.01,33.04,33.01,33.02,41200.0,22.4769,22.4973,22.4769,22.4837,41200.0
2005-06-28 14:40:00,33.02,33.05,33.01,33.05,38600.0,22.4837,22.5041,22.4769,22.5041,38600.0
2005-06-28 14:45:00,33.05,33.05,33.02,33.02,56000.0,22.5041,22.5041,22.4837,22.4837,56000.0
2005-06-28 14:50:00,33.02,33.08,33.0,33.08,33000.0,22.4837,22.5245,22.4701,22.5245,33000.0
2005-06-28 14:55:00,33.04,33.05,32.99,33.05,34200.0,22.4973,22.5041,22.4633,22.5041,34200.0
2005-06-28 15:00:00,33.04,33.05,33.02,33.05,17000.0,22.4973,22.5041,22.4837,22.5041,17000.0
2005-06-28 15:05:00,33.05,33.08,33.05,33.08,20000.0,22.5041,22.5245,22.5041,22.5245,20000.0
2005-06-28 15:10:00,33.08,33.1,33.07,33.08,18200.0,22.5245,22.5382,22.5177,22.5245,18200.0
2005-06-28 15:15:00,33.08,33.15,33.08,33.13,33200.0,22.5245,22.5722,22.5245,22.5586,33200.0
2005-06-28 15:20:00,33.12,33.13,33.11,33.13,15200.0,22.5518,22.5586,22.545,22.5586,15200.0
2005-06-28 15:25:00,33.13,33.16,33.13,33.15,35200.0,22.5586,22.579,22.5586,22.5722,35200.0
2005-06-28 15:30:00,33.15,33.21,33.15,33.18,52000.0,22.5722,22.6131,22.5722,22.5926,52000.0
2005-06-28 15:35:00,33.18,33.19,33.15,33.15,29800.0,22.5926,22.5994,22.5722,22.5722,29800.0
2005-06-28 15:40:00,33.15,33.15,33.09,33.1,37400.0,22.5722,22.5722,22.5313,22.5382,37400.0
2005-06-28 15:45:00,33.09,33.14,33.09,33.1,30000.0,22.5313,22.5654,22.5313,22.5382,30000.0
2005-06-28 15:50:00,33.1,33.11,33.08,33.09,41000.0,22.5382,22.545,22.5245,22.5313,41000.0
2005-06-28 15:55:00,33.08,33.13,33.08,33.13,51200.0,22.5245,22.5586,22.5245,22.5586,51200.0
2005-06-29 09:30:00,33.23,33.26,33.1,33.11,49200.0,22.6267,22.6471,22.5382,22.545,49200.0
2005-06-29 09:35:00,33.1,33.1,33.01,33.01,19600.0,22.5382,22.5382,22.4769,22.4769,19600.0
2005-06-29 09:40:00,33.01,33.06,32.97,32.98,37600.0,22.4769,22.5109,22.4496,22.4564,37600.0
2005-06-29 09:45:00,32.98,33.11,32.98,33.09,25400.0,22.4564,22.545,22.4564,22.5313,25400.0
2005-06-29 09:50:00,33.08,33.15,33.07,33.13,29800.0,22.5245,22.5722,22.5177,22.5586,29800.0
2005-06-29 09:55:00,33.13,33.14,33.07,33.09,31200.0,22.5586,22.5654,22.5177,22.5313,31200.0
2005-06-29 10:00:00,33.09,33.19,33.09,33.19,17000.0,22.5313,22.5994,22.5313,22.5994,17000.0
2005-06-29 10:05:00,33.19,33.3,33.16,33.29,29800.0,22.5994,22.6743,22.579,22.6675,29800.0
2005-06-29 10:10:00,33.29,33.32,33.29,33.31,32200.0,22.6675,22.688,22.6675,22.6811,32200.0
2005-06-29 10:15:00,33.31,33.4,33.31,33.37,39400.0,22.6811,22.7424,22.6811,22.722,39400.0
2005-06-29 10:20:00,33.45,33.45,33.35,33.38,63800.0,22.7765,22.7765,22.7084,22.7288,63800.0
2005-06-29 10:25:00,33.38,33.4,33.33,33.33,30800.0,22.7288,22.7424,22.6948,22.6948,30800.0
2005-06-29 10:30:00,33.34,33.49,33.34,33.49,66800.0,22.7016,22.8037,22.7016,22.8037,66800.0
2005-06-29 10:35:00,33.49,33.49,33.42,33.42,32600.0,22.8037,22.8037,22.756,22.756,32600.0
2005-06-29 10:40:00,33.43,33.47,33.43,33.45,29000.0,22.7629,22.7901,22.7629,22.7765,29000.0
2005-06-29 10:45:00,33.46,33.46,33.44,33.45,17600.0,22.7833,22.7833,22.7697,22.7765,17600.0
2005-06-29 10:50:00,33.45,33.46,33.39,33.44,39600.0,22.7765,22.7833,22.7356,22.7697,39600.0
2005-06-29 10:55:00,33.45,33.62,33.43,33.51,41000.0,22.7765,22.8922,22.7629,22.8173,41000.0
2005-06-29 11:00:00,33.5,33.5,33.35,33.37,52400.0,22.8105,22.8105,22.7084,22.722,52400.0
2005-06-29 11:05:00,33.37,33.38,33.35,33.38,41000.0,22.722,22.7288,22.7084,22.7288,41000.0
2005-06-29 11:10:00,33.35,33.36,33.34,33.35,25000.0,22.7084,22.7152,22.7016,22.7084,25000.0
2005-06-29 11:15:00,33.35,33.35,33.34,33.34,20600.0,22.7084,22.7084,22.7016,22.7016,20600.0
2005-06-29 11:20:00,33.34,33.34,33.31,33.31,16400.0,22.7016,22.7016,22.6811,22.6811,16400.0
2005-06-29 11:25:00,33.32,33.42,33.31,33.42,26200.0,22.688,22.756,22.6811,22.756,26200.0
2005-06-29 11:30:00,33.43,33.43,33.38,33.41,32400.0,22.7629,22.7629,22.7288,22.7492,32400.0
2005-06-29 11:35:00,33.4,33.42,33.4,33.42,14800.0,22.7424,22.756,22.7424,22.756,14800.0
2005-06-29 11:40:00,33.42,33.49,33.4,33.49,14200.0,22.756,22.8037,22.7424,22.8037,14200.0
2005-06-29 11:45:00,33.51,33.54,33.5,33.52,20200.0,22.8173,22.8378,22.8105,22.8241,20200.0
2005-06-29 11:50:00,33.52,33.55,33.52,33.54,17600.0,22.8241,22.8446,22.8241,22.8378,17600.0
2005-06-29 11:55:00,33.55,33.55,33.54,33.54,17800.0,22.8446,22.8446,22.8378,22.8378,17800.0
2005-06-29 12:00:00,33.54,33.54,33.52,33.52,16400.0,22.8378,22.8378,22.8241,22.8241,16400.0
2005-06-29 12:05:00,33.52,33.52,33.5,33.52,39200.0,22.8241,22.8241,22.8105,22.8241,39200.0
2005-06-29 12:10:00,33.52,33.52,33.5,33.51,19600.0,22.8241,22.8241,22.8105,22.8173,19600.0
2005-06-29 12:15:00,33.51,33.56,33.48,33.52,53600.0,22.8173,22.8514,22.7969,22.8241,53600.0
2005-06-29 12:20:00,33.52,33.53,33.5,33.5,13800.0,22.8241,22.8309,22.8105,22.8105,13800.0
2005-06-29 12:25:00,33.51,33.51,33.48,33.49,13600.0,22.8173,22.8173,22.7969,22.8037,13600.0
2005-06-29 12:30:00,33.49,33.49,33.44,33.45,23000.0,22.8037,22.8037,22.7697,22.7765,23000.0
2005-06-29 12:35:00,33.45,33.47,33.45,33.47,17400.0,22.7765,22.7901,22.7765,22.7901,17400.0
2005-06-29 12:40:00,33.47,33.47,33.42,33.46,15000.0,22.7901,22.7901,22.756,22.7833,15000.0
2005-06-29 12:45:00,33.46,33.49,33.46,33.47,14000.0,22.7833,22.8037,22.7833,22.7901,14000.0
2005-06-29 12:50:00,33.47,33.47,33.45,33.45,5600.0,22.7901,22.7901,22.7765,22.7765,5600.0
2005-06-29 12:55:00,33.46,33.46,33.4,33.44,17200.0,22.7833,22.7833,22.7424,22.7697,17200.0
2005-06-29 13:00:00,33.44,33.45,33.42,33.44,15600.0,22.7697,22.7765,22.756,22.7697,15600.0
2005-06-29 13:05:00,33.44,33.47,33.43,33.47,13800.0,22.7697,22.7901,22.7629,22.7901,13800.0
2005-06-29 13:10:00,33.47,33.47,33.44,33.46,17600.0,22.7901,22.7901,22.7697,22.7833,17600.0
2005-06-29 13:15:00,33.46,33.47,33.46,33.47,17000.0,22.7833,22.7901,22.7833,22.7901,17000.0
2005-06-29 13:20:00,33.47,33.47,33.46,33.47,39800.0,22.7901,22.7901,22.7833,22.7901,39800.0
2005-06-29 13:25:00,33.46,33.46,33.42,33.44,16000.0,22.7833,22.7833,22.756,22.7697,16000.0
2005-06-29 13:30:00,33.44,33.45,33.43,33.43,23000.0,22.7697,22.7765,22.7629,22.7629,23000.0
2005-06-29 13:35:00,33.41,33.42,33.39,33.4,14400.0,22.7492,22.756,22.7356,22.7424,14400.0
2005-06-29 13:40:00,33.4,33.43,33.39,33.4,17200.0,22.7424,22.7629,22.7356,22.7424,17200.0
2005-06-29 13:45:00,33.39,33.39,33.31,33.33,27200.0,22.7356,22.7356,22.6811,22.6948,27200.0
2005-06-29 13:50:00,33.33,33.33,33.27,33.27,25200.0,22.6948,22.6948,22.6539,22.6539,25200.0
2005-06-29 13:55:00,33.27,33.27,33.24,33.25,15400.0,22.6539,22.6539,22.6335,22.6403,15400.0
2005-06-29 14:00:00,33.25,33.27,33.24,33.26,17800.0,22.6403,22.6539,22.6335,22.6471,17800.0
2005-06-29 14:05:00,33.26,33.32,33.26,33.29,23400.0,22.6471,22.688,22.6471,22.6675,23400.0
2005-06-29 14:10:00,33.29,33.33,33.29,33.32,24400.0,22.6675,22.6948,22.6675,22.688,24400.0
2005-06-29 14:15:00,33.32,33.32,33.31,33.31,9200.0,22.688,22.688,22.6811,22.6811,9200.0
2005-06-29 14:20:00,33.31,33.32,33.3,33.32,19000.0,22.6811,22.688,22.6743,22.688,19000.0
2005-06-29 14:25:00,33.33,33.33,33.29,33.31,14400.0,22.6948,22.6948,22.6675,22.6811,14400.0
2005-06-29 14:30:00,33.3,33.33,33.3,33.33,16000.0,22.6743,22.6948,22.6743,22.6948,16000.0
2005-06-29 14:35:00,33.34,33.38,33.32,33.32,24000.0,22.7016,22.7288,22.688,22.688,24000.0
2005-06-29 14:40:00,33.32,33.4,33.32,33.38,16400.0,22.688,22.7424,22.688,22.7288,16400.0
2005-06-29 14:45:00,33.37,33.38,33.33,33.34,19400.0,22.722,22.7288,22.6948,22.7016,19400.0
2005-06-29 14:50:00,33.34,33.34,33.32,33.33,19400.0,22.7016,22.7016,22.688,22.6948,19400.0
2005-06-29 14:55:00,33.32,33.32,33.23,33.24,20600.0,22.688,22.688,22.6267,22.6335,20600.0
2005-06-29 15:00:00,33.24,33.25,33.22,33.22,30800.0,22.6335,22.6403,22.6199,22.6199,30800.0
2005-06-29 15:05:00,33.22,33.24,33.22,33.22,29400.0,22.6199,22.6335,22.6199,22.6199,29400.0
2005-06-29 15:10:00,33.22,33.22,33.18,33.21,32800.0,22.6199,22.6199,22.5926,22.6131,32800.0
2005-06-29 15:15:00,33.22,33.23,33.2,33.22,18400.0,22.6199,22.6267,22.6062,22.6199,18400.0
2005-06-29 15:20:00,33.21,33.22,33.2,33.22,28000.0,22.6131,22.6199,22.6062,22.6199,28000.0
2005-06-29 15:25:00,33.21,33.21,33.15,33.16,14000.0,22.6131,22.6131,22.5722,22.579,14000.0
2005-06-29 15:30:00,33.16,33.23,33.16,33.22,45400.0,22.579,22.6267,22.579,22.6199,45400.0
2005-06-29 15:35:00,33.23,33.27,33.22,33.26,32000.0,22.6267,22.6539,22.6199,22.6471,32000.0
2005-06-29 15:40:00,33.26,33.27,33.26,33.27,29200.0,22.6471,22.6539,22.6471,22.6539,29200.0
2005-06-29 15:45:00,33.25,33.26,33.23,33.24,35600.0,22.6403,22.6471,22.6267,22.6335,35600.0
2005-06-29 15:50:00,33.24,33.24,33.19,33.21,31400.0,22.6335,22.6335,22.5994,22.6131,31400.0
2005-06-29 15:55:00,33.2,33.21,33.19,33.19,28400.0,22.6062,22.6131,22.5994,22.5994,28400.0
2005-06-30 09:30:00,33.21,33.22,33.19,33.19,30400.0,22.6131,22.6199,22.5994,22.5994,30400.0
2005-06-30 09:35:00,33.19,33.19,33.16,33.17,17400.0,22.5994,22.5994,22.579,22.5858,17400.0
2005-06-30 09:40:00,33.16,33.27,33.13,33.24,42400.0,22.579,22.6539,22.5586,22.6335,42400.0
2005-06-30 09:45:00,33.25,33.32,33.18,33.22,41800.0,22.6403,22.688,22.5926,22.6199,41800.0
2005-06-30 09:50:00,33.21,33.28,33.19,33.24,31600.0,22.6131,22.6607,22.5994,22.6335,31600.0
2005-06-30 09:55:00,33.24,33.32,33.24,33.32,33400.0,22.6335,22.688,22.6335,22.688,33400.0
2005-06-30 10:00:00,33.34,33.42,33.29,33.31,51400.0,22.7016,22.756,22.6675,22.6811,51400.0
2005-06-30 10:05:00,33.29,33.29,33.27,33.29,30600.0,22.6675,22.6675,22.6539,22.6675,30600.0
2005-06-30 10:10:00,33.29,33.29,33.24,33.25,33600.0,22.6675,22.6675,22.6335,22.6403,33600.0
2005-06-30 10:15:00,33.24,33.25,33.2,33.2,44200.0,22.6335,22.6403,22.6062,22.6062,44200.0
2005-06-30 10:20:00,33.2,33.26,33.2,33.24,73000.0,22.6062,22.6471,22.6062,22.6335,73000.0
2005-06-30 10:25:00,33.22,33.27,33.22,33.24,33600.0,22.6199,22.6539,22.6199,22.6335,33600.0
2005-06-30 10:30:00,33.24,33.25,33.2,33.21,43400.0,22.6335,22.6403,22.6062,22.6131,43400.0
2005-06-30 10:35:00,33.2,33.22,33.19,33.2,46600.0,22.6062,22.6199,22.5994,22.6062,46600.0
2005-06-30 10:40:00,33.2,33.21,33.2,33.21,41400.0,22.6062,22.6131,22.6062,22.6131,41400.0
2005-06-30 10:45:00,33.19,33.24,33.19,33.23,27800.0,22.5994,22.6335,22.5994,22.6267,27800.0
2005-06-30 10:50:00,33.23,33.24,33.19,33.22,41000.0,22.6267,22.6335,22.5994,22.6199,41000.0
2005-06-30 10:55:00,33.22,33.22,33.16,33.19,14400.0,22.6199,22.6199,22.579,22.5994,14400.0
2005-06-30 11:00:00,33.19,33.2,33.09,33.17,27800.0,22.5994,22.6062,22.5313,22.5858,27800.0
2005-06-30 11:05:00,33.19,33.19,33.13,33.16,17000.0,22.5994,22.5994,22.5586,22.579,17000.0
2005-06-30 11:10:00,33.16,33.2,33.15,33.19,28600.0,22.579,22.6062,22.5722,22.5994,28600.0
2005-06-30 11:15:00,33.19,33.23,33.19,33.22,12800.0,22.5994,22.6267,22.5994,22.6199,12800.0
2005-06-30 11:20:00,33.23,33.23,33.19,33.19,13200.0,22.6267,22.6267,22.5994,22.5994,13200.0
2005-06-30 11:25:00,33.19,33.19,33.16,33.18,31800.0,22.5994,22.5994,22.579,22.5926,31800.0
2005-06-30 11:30:00,33.19,33.21,33.18,33.2,20400.0,22.5994,22.6131,22.5926,22.6062,20400.0
2005-06-30 11:35:00,33.2,33.22,33.2,33.21,13200.0,22.6062,22.6199,22.6062,22.6131,13200.0
2005-06-30 11:40:00,33.22,33.22,33.18,33.18,11400.0,22.6199,22.6199,22.5926,22.5926,11400.0
2005-06-30 11:45:00,33.18,33.18,33.15,33.16,19600.0,22.5926,22.5926,22.5722,22.579,19600.0
2005-06-30 11:50:00,33.16,33.16,33.14,33.15,12600.0,22.579,22.579,22.5654,22.5722,12600.0
2005-06-30 11:55:00,33.14,33.21,33.14,33.2,25600.0,22.5654,22.6131,22.5654,22.6062,25600.0
2005-06-30 12:00:00,33.2,33.21,33.18,33.2,8400.0,22.6062,22.6131,22.5926,22.6062,8400.0
2005-06-30 12:05:00,33.2,33.22,33.2,33.2,12000.0,22.6062,22.6199,22.6062,22.6062,12000.0
2005-06-30 12:10:00,33.2,33.2,33.19,33.19,3200.0,22.6062,22.6062,22.5994,22.5994,3200.0
2005-06-30 12:15:00,33.19,33.19,33.19,33.19,13800.0,22.5994,22.5994,22.5994,22.5994,13800.0
2005-06-30 12:20:00,33.19,33.19,33.19,33.19,5200.0,22.5994,22.5994,22.5994,22.5994,5200.0
2005-06-30 12:25:00,33.19,33.23,33.19,33.21,14000.0,22.5994,22.6267,22.5994,22.6131,14000.0
2005-06-30 12:30:00,33.2,33.2,33.2,33.2,9200.0,22.6062,22.6062,22.6062,22.6062,9200.0
2005-06-30 12:35:00,33.2,33.23,33.2,33.23,51000.0,22.6062,22.6267,22.6062,22.6267,51000.0
2005-06-30 12:40:00,33.22,33.23,33.2,33.2,7000.0,22.6199,22.6267,22.6062,22.6062,7000.0
2005-06-30 12:45:00,33.2,33.2,33.18,33.18,2000.0,22.6062,22.6062,22.5926,22.5926,2000.0
2005-06-30 12:50:00,33.18,33.18,33.13,33.14,13200.0,22.5926,22.5926,22.5586,22.5654,13200.0
2005-06-30 12:55:00,33.15,33.15,33.13,33.13,11800.0,22.5722,22.5722,22.5586,22.5586,11800.0
2005-06-30 13:00:00,33.15,33.15,33.13,33.13,18800.0,22.5722,22.5722,22.5586,22.5586,18800.0
2005-06-30 13:05:00,33.13,33.17,33.13,33.16,20000.0,22.5586,22.5858,22.5586,22.579,20000.0
2005-06-30 13:10:00,33.16,33.16,33.13,33.13,10000.0,22.579,22.579,22.5586,22.5586,10000.0
2005-06-30 13:15:00,33.13,33.14,33.12,33.13,13200.0,22.5586,22.5654,22.5518,22.5586,13200.0
2005-06-30 13:20:00,33.13,33.13,33.12,33.12,9200.0,22.5586,22.5586,22.5518,22.5518,9200.0
2005-06-30 13:25:00,33.12,33.13,33.11,33.13,9800.0,22.5518,22.5586,22.545,22.5586,9800.0
2005-06-30 13:30:00,33.13,33.13,33.09,33.1,19200.0,22.5586,22.5586,22.5313,22.5382,19200.0
2005-06-30 13:35:00,33.1,33.11,33.1,33.1,20800.0,22.5382,22.545,22.5382,22.5382,20800.0
2005-06-30 13:40:00,33.1,33.1,33.09,33.1,18400.0,22.5382,22.5382,22.5313,22.5382,18400.0
2005-06-30 13:45:00,33.1,33.1,33.08,33.08,5400.0,22.5382,22.5382,22.5245,22.5245,5400.0
2005-06-30 13:50:00,33.08,33.16,33.08,33.16,23600.0,22.5245,22.579,22.5245,22.579,23600.0
2005-06-30 13:55:00,33.16,33.21,33.14,33.2,23000.0,22.579,22.6131,22.5654,22.6062,23000.0
2005-06-30 14:00:00,33.23,33.24,33.22,33.23,24400.0,22.6267,22.6335,22.6199,22.6267,24400.0
2005-06-30 14:05:00,33.23,33.23,33.2,33.21,21000.0,22.6267,22.6267,22.6062,22.6131,21000.0
2005-06-30 14:10:00,33.21,33.21,33.18,33.18,35000.0,22.6131,22.6131,22.5926,22.5926,35000.0
2005-06-30 14:15:00,33.19,33.24,33.11,33.17,43200.0,22.5994,22.6335,22.545,22.5858,43200.0
2005-06-30 14:20:00,33.16,33.17,33.0,33.04,50000.0,22.579,22.5858,22.4701,22.4973,50000.0
2005-06-30 14:25:00,33.04,33.1,33.0,33.08,50200.0,22.4973,22.5382,22.4701,22.5245,50200.0
2005-06-30 14:30:00,33.1,33.11,32.96,33.02,84400.0,22.5382,22.545,22.4428,22.4837,84400.0
2005-06-30 14:35:00,33.02,33.02,32.92,32.93,46600.0,22.4837,22.4837,22.4156,22.4224,46600.0
2005-06-30 14:40:00,32.93,32.98,32.91,32.95,24000.0,22.4224,22.4564,22.4088,22.436,24000.0
2005-06-30 14:45:00,32.95,32.99,32.92,32.96,39200.0,22.436,22.4633,22.4156,22.4428,39200.0
2005-06-30 14:50:00,32.95,32.96,32.92,32.94,21400.0,22.436,22.4428,22.4156,22.4292,21400.0
2005-06-30 14:55:00,32.95,33.08,32.95,32.97,56200.0,22.436,22.5245,22.436,22.4496,56200.0
2005-06-30 15:00:00,32.99,33.01,32.94,33.01,29400.0,22.4633,22.4769,22.4292,22.4769,29400.0
2005-06-30 15:05:00,32.99,32.99,32.92,32.97,24600.0,22.4633,22.4633,22.4156,22.4496,24600.0
2005-06-30 15:10:00,32.98,33.0,32.92,32.97,44600.0,22.4564,22.4701,22.4156,22.4496,44600.0
2005-06-30 15:15:00,32.95,33.04,32.93,33.04,37600.0,22.436,22.4973,22.4224,22.4973,37600.0
2005-06-30 15:20:00,33.02,33.03,32.95,32.95,80200.0,22.4837,22.4905,22.436,22.436,80200.0
2005-06-30 15:25:00,32.97,32.99,32.95,32.99,22800.0,22.4496,22.4633,22.436,22.4633,22800.0
2005-06-30 15:30:00,32.99,32.99,32.93,32.93,28800.0,22.4633,22.4633,22.4224,22.4224,28800.0
2005-06-30 15:35:00,32.93,32.97,32.89,32.93,37200.0,22.4224,22.4496,22.3952,22.4224,37200.0
2005-06-30 15:40:00,32.94,32.97,32.85,32.85,37200.0,22.4292,22.4496,22.3679,22.3679,37200.0
2005-06-30 15:45:00,32.87,32.88,32.81,32.82,51400.0,22.3815,22.3884,22.3407,22.3475,51400.0
2005-06-30 15:50:00,32.82,32.82,32.74,32.75,161800.0,22.3475,22.3475,22.293,22.2998,161800.0
2005-06-30 15:55:00,32.75,32.75,32.74,32.74,148800.0,22.2998,22.2998,22.293,22.293,148800.0
2005-07-01 09:30:00,32.78,32.87,32.77,32.77,84400.0,22.3203,22.3815,22.3135,22.3135,84400.0
2005-07-01 09:35:00,32.77,32.85,32.77,32.79,40200.0,22.3135,22.3679,22.3135,22.3271,40200.0
2005-07-01 09:40:00,32.8,32.8,32.72,32.72,29200.0,22.3339,22.3339,22.2794,22.2794,29200.0
2005-07-01 09:45:00,32.72,32.82,32.72,32.79,21000.0,22.2794,22.3475,22.2794,22.3271,21000.0
2005-07-01 09:50:00,32.79,32.81,32.7,32.73,22600.0,22.3271,22.3407,22.2658,22.2862,22600.0
2005-07-01 09:55:00,32.74,32.83,32.7,32.83,47400.0,22.293,22.3543,22.2658,22.3543,47400.0
2005-07-01 10:00:00,32.83,32.85,32.79,32.85,69400.0,22.3543,22.3679,22.3271,22.3679,69400.0
2005-07-01 10:05:00,32.85,32.93,32.84,32.88,55400.0,22.3679,22.4224,22.3611,22.3884,55400.0
2005-07-01 10:10:00,32.88,32.88,32.79,32.85,65400.0,22.3884,22.3884,22.3271,22.3679,65400.0
2005-07-01 10:15:00,32.88,32.88,32.82,32.88,99400.0,22.3884,22.3884,22.3475,22.3884,99400.0
2005-07-01 10:20:00,32.87,32.99,32.87,32.91,34200.0,22.3815,22.4633,22.3815,22.4088,34200.0
2005-07-01 10:25:00,32.92,32.97,32.83,32.97,30400.0,22.4156,22.4496,22.3543,22.4496,30400.0
2005-07-01 10:30:00,32.99,33.16,32.99,33.13,50200.0,22.4633,22.579,22.4633,22.5586,50200.0
2005-07-01 10:35:00,33.14,33.14,33.09,33.13,132800.0,22.5654,22.5654,22.5313,22.5586,132800.0
2005-07-01 10:40:00,33.13,33.13,33.05,33.05,19600.0,22.5586,22.5586,22.5041,22.5041,19600.0
2005-07-01 10:45:00,33.02,33.06,33.01,33.02,26600.0,22.4837,22.5109,22.4769,22.4837,26600.0
2005-07-01 10:50:00,33.02,33.05,32.99,32.99,69200.0,22.4837,22.5041,22.4633,22.4633,69200.0
2005-07-01 10:55:00,32.99,33.02,32.96,33.01,20200.0,22.4633,22.4837,22.4428,22.4769,20200.0
2005-07-01 11:00:00,33.01,33.01,32.95,32.95,26400.0,22.4769,22.4769,22.436,22.436,26400.0
2005-07-01 11:05:00,32.95,32.99,32.93,32.93,32200.0,22.436,22.4633,22.4224,22.4224,32200.0
2005-07-01 11:10:00,32.93,33.04,32.93,32.99,18600.0,22.4224,22.4973,22.4224,22.4633,18600.0
2005-07-01 11:15:00,33.0,33.02,32.99,33.02,16800.0,22.4701,22.4837,22.4633,22.4837,16800.0
2005-07-01 11:20:00,33.02,33.11,33.01,33.09,25400.0,22.4837,22.545,22.4769,22.5313,25400.0
2005-07-01 11:25:00,33.07,33.1,33.02,33.06,21200.0,22.5177,22.5382,22.4837,22.5109,21200.0
2005-07-01 11:30:00,33.07,33.08,33.01,33.01,12800.0,22.5177,22.5245,22.4769,22.4769,12800.0
2005-07-01 11:35:00,33.02,33.07,33.0,33.05,16800.0,22.4837,22.5177,22.4701,22.5041,16800.0
2005-07-01 11:40:00,33.05,33.08,33.02,33.04,17800.0,22.5041,22.5245,22.4837,22.4973,17800.0
2005-07-01 11:45:00,33.05,33.05,33.02,33.03,26400.0,22.5041,22.5041,22.4837,22.4905,26400.0
2005-07-01 11:50:00,33.03,33.05,32.99,33.05,38400.0,22.4905,22.5041,22.4633,22.5041,38400.0
2005-07-01 11:55:00,33.05,33.05,33.0,33.03,20800.0,22.5041,22.5041,22.4701,22.4905,20800.0
2005-07-01 12:00:00,33.03,33.06,33.03,33.05,28600.0,22.4905,22.5109,22.4905,22.5041,28600.0
2005-07-01 12:05:00,33.05,33.08,33.03,33.05,53200.0,22.5041,22.5245,22.4905,22.5041,53200.0
2005-07-01 12:10:00,33.05,33.09,33.04,33.08,17000.0,22.5041,22.5313,22.4973,22.5245,17000.0
2005-07-01 12:15:00,33.09,33.09,33.03,33.06,19600.0,22.5313,22.5313,22.4905,22.5109,19600.0
2005-07-01 12:20:00,33.08,33.11,33.07,33.1,31000.0,22.5245,22.545,22.5177,22.5382,31000.0
2005-07-01 12:25:00,33.09,33.09,33.06,33.09,38200.0,22.5313,22.5313,22.5109,22.5313,38200.0
2005-07-01 12:30:00,33.09,33.09,33.06,33.06,12400.0,22.5313,22.5313,22.5109,22.5109,12400.0
2005-07-01 12:35:00,33.06,33.08,33.06,33.07,21000.0,22.5109,22.5245,22.5109,22.5177,21000.0
2005-07-01 12:40:00,33.06,33.08,33.06,33.06,15400.0,22.5109,22.5245,22.5109,22.5109,15400.0
2005-07-01 12:45:00,33.06,33.08,33.06,33.08,16000.0,22.5109,22.5245,22.5109,22.5245,16000.0
2005-07-01 12:50:00,33.08,33.09,33.07,33.07,71000.0,22.5245,22.5313,22.5177,22.5177,71000.0
2005-07-01 12:55:00,33.08,33.08,33.06,33.06,32000.0,22.5245,22.5245,22.5109,22.5109,32000.0
2005-07-01 13:00:00,33.05,33.08,33.01,33.07,18800.0,22.5041,22.5245,22.4769,22.5177,18800.0
2005-07-01 13:05:00,33.06,33.06,33.05,33.05,10800.0,22.5109,22.5109,22.5041,22.5041,10800.0
2005-07-01 13:10:00,33.06,33.08,33.04,33.08,23400.0,22.5109,22.5245,22.4973,22.5245,23400.0
2005-07-01 13:15:00,33.08,33.08,33.05,33.08,11800.0,22.5245,22.5245,22.5041,22.5245,11800.0
2005-07-01 13:20:00,33.06,33.1,33.05,33.05,31800.0,22.5109,22.5382,22.5041,22.5041,31800.0
2005-07-01 13:25:00,33.05,33.06,33.05,33.05,11400.0,22.5041,22.5109,22.5041,22.5041,11400.0
2005-07-01 13:30:00,33.05,33.05,33.03,33.03,10000.0,22.5041,22.5041,22.4905,22.4905,10000.0
2005-07-01 13:35:00,33.02,33.12,33.02,33.12,23000.0,22.4837,22.5518,22.4837,22.5518,23000.0
2005-07-01 13:40:00,33.12,33.12,33.08,33.09,14400.0,22.5518,22.5518,22.5245,22.5313,14400.0
2005-07-01 13:45:00,33.09,33.09,33.06,33.06,121000.0,22.5313,22.5313,22.5109,22.5109,121000.0
2005-07-01 13:50:00,33.06,33.1,33.06,33.1,35400.0,22.5109,22.5382,22.5109,22.5382,35400.0
2005-07-01 13:55:00,33.1,33.1,33.06,33.08,34400.0,22.5382,22.5382,22.5109,22.5245,34400.0
2005-07-01 14:00:00,33.08,33.1,33.07,33.07,40000.0,22.5245,22.5382,22.5177,22.5177,40000.0
2005-07-01 14:05:00,33.07,33.08,33.05,33.08,51600.0,22.5177,22.5245,22.5041,22.5245,51600.0
2005-07-01 14:10:00,33.08,33.08,33.03,33.04,70600.0,22.5245,22.5245,22.4905,22.4973,70600.0
2005-07-01 14:15:00,33.05,33.05,33.02,33.03,16000.0,22.5041,22.5041,22.4837,22.4905,16000.0
2005-07-01 14:20:00,33.03,33.08,33.03,33.06,19200.0,22.4905,22.5245,22.4905,22.5109,19200.0
2005-07-01 14:25:00,33.08,33.09,33.08,33.09,119800.0,22.5245,22.5313,22.5245,22.5313,119800.0
2005-07-01 14:30:00,33.09,33.1,33.08,33.08,24000.0,22.5313,22.5382,22.5245,22.5245,24000.0
2005-07-01 14:35:00,33.06,33.1,33.05,33.1,27800.0,22.5109,22.5382,22.5041,22.5382,27800.0
2005-07-01 14:40:00,33.1,33.1,33.1,33.1,19600.0,22.5382,22.5382,22.5382,22.5382,19600.0
2005-07-01 14:45:00,33.1,33.1,33.07,33.08,65200.0,22.5382,22.5382,22.5177,22.5245,65200.0
2005-07-01 14:50:00,33.08,33.1,33.07,33.1,25400.0,22.5245,22.5382,22.5177,22.5382,25400.0
2005-07-01 14:55:00,33.1,33.1,33.09,33.1,17800.0,22.5382,22.5382,22.5313,22.5382,17800.0
2005-07-01 15:00:00,33.09,33.09,33.02,33.02,11600.0,22.5313,22.5313,22.4837,22.4837,11600.0
2005-07-01 15:05:00,33.04,33.07,33.03,33.07,10400.0,22.4973,22.5177,22.4905,22.5177,10400.0
2005-07-01 15:10:00,33.06,33.08,33.03,33.04,14400.0,22.5109,22.5245,22.4905,22.4973,14400.0
2005-07-01 15:15:00,33.04,33.07,33.03,33.06,10600.0,22.4973,22.5177,22.4905,22.5109,10600.0
2005-07-01 15:20:00,33.06,33.07,33.04,33.05,19600.0,22.5109,22.5177,22.4973,22.5041,19600.0
2005-07-01 15:25:00,33.05,33.06,33.03,33.06,16000.0,22.5041,22.5109,22.4905,22.5109,16000.0
2005-07-01 15:30:00,33.06,33.06,33.03,33.05,24400.0,22.5109,22.5109,22.4905,22.5041,24400.0
2005-07-01 15:35:00,33.05,33.06,33.04,33.06,29400.0,22.5041,22.5109,22.4973,22.5109,29400.0
2005-07-01 15:40:00,33.06,33.1,33.05,33.1,66400.0,22.5109,22.5382,22.5041,22.5382,66400.0
2005-07-01 15:45:00,33.09,33.1,33.06,33.08,21600.0,22.5313,22.5382,22.5109,22.5245,21600.0
2005-07-01 15:50:00,33.08,33.08,33.01,33.03,57600.0,22.5245,22.5245,22.4769,22.4905,57600.0
2005-07-01 15:55:00,33.04,33.1,33.04,33.1,56200.0,22.4973,22.5382,22.4973,22.5382,56200.0
2005-07-05 09:35:00,33.5,33.52,33.4,33.46,241200.0,22.8105,22.8241,22.7424,22.7833,241200.0
2005-07-05 09:40:00,33.46,33.49,33.41,33.41,94800.0,22.7833,22.8037,22.7492,22.7492,94800.0
2005-07-05 09:45:00,33.42,33.46,33.39,33.41,76000.0,22.756,22.7833,22.7356,22.7492,76000.0
2005-07-05 09:50:00,33.42,33.42,33.32,33.33,64400.0,22.756,22.756,22.688,22.6948,64400.0
2005-07-05 09:55:00,33.31,33.41,33.27,33.39,113600.0,22.6811,22.7492,22.6539,22.7356,113600.0
2005-07-05 10:00:00,33.38,33.43,33.35,33.43,72000.0,22.7288,22.7629,22.7084,22.7629,72000.0
2005-07-05 10:05:00,33.42,33.42,33.38,33.41,44800.0,22.756,22.756,22.7288,22.7492,44800.0
2005-07-05 10:10:00,33.4,33.44,33.38,33.41,38000.0,22.7424,22.7697,22.7288,22.7492,38000.0
2005-07-05 10:15:00,33.41,33.41,33.33,33.34,78800.0,22.7492,22.7492,22.6948,22.7016,78800.0
2005-07-05 10:20:00,33.35,33.44,33.34,33.42,57800.0,22.7084,22.7697,22.7016,22.756,57800.0
2005-07-05 10:25:00,33.42,33.47,33.41,33.47,32800.0,22.756,22.7901,22.7492,22.7901,32800.0
2005-07-05 10:30:00,33.47,33.52,33.46,33.47,186400.0,22.7901,22.8241,22.7833,22.7901,186400.0
2005-07-05 10:35:00,33.46,33.46,33.44,33.44,35800.0,22.7833,22.7833,22.7697,22.7697,35800.0
2005-07-05 10:40:00,33.45,33.45,33.43,33.43,21200.0,22.7765,22.7765,22.7629,22.7629,21200.0
2005-07-05 10:45:00,33.43,33.47,33.43,33.47,45800.0,22.7629,22.7901,22.7629,22.7901,45800.0
2005-07-05 10:50:00,33.47,33.47,33.44,33.45,19800.0,22.7901,22.7901,22.7697,22.7765,19800.0
2005-07-05 10:55:00,33.44,33.45,33.44,33.45,34600.0,22.7697,22.7765,22.7697,22.7765,34600.0
2005-07-05 11:00:00,33.43,33.46,33.41,33.42,58400.0,22.7629,22.7833,22.7492,22.756,58400.0
2005-07-05 11:05:00,33.42,33.44,33.4,33.4,48800.0,22.756,22.7697,22.7424,22.7424,48800.0
2005-07-05 11:10:00,33.4,33.43,33.4,33.41,41800.0,22.7424,22.7629,22.7424,22.7492,41800.0
2005-07-05 11:15:00,33.41,33.42,33.38,33.38,27400.0,22.7492,22.756,22.7288,22.7288,27400.0
2005-07-05 11:20:00,33.38,33.38,33.34,33.34,31800.0,22.7288,22.7288,22.7016,22.7016,31800.0
2005-07-05 11:25:00,33.34,33.35,33.32,33.33,57600.0,22.7016,22.7084,22.688,22.6948,57600.0
2005-07-05 11:30:00,33.33,33.4,33.33,33.37,30000.0,22.6948,22.7424,22.6948,22.722,30000.0
2005-07-05 11:35:00,33.37,33.38,33.36,33.38,23800.0,22.722,22.7288,22.7152,22.7288,23800.0
2005-07-05 11:40:00,33.38,33.38,33.35,33.37,44600.0,22.7288,22.7288,22.7084,22.722,44600.0
2005-07-05 11:45:00,33.36,33.36,33.33,33.35,37400.0,22.7152,22.7152,22.6948,22.7084,37400.0
2005-07-05 11:50:00,33.35,33.38,33.34,33.38,32800.0,22.7084,22.7288,22.7016,22.7288,32800.0
2005-07-05 11:55:00,33.38,33.38,33.35,33.36,18200.0,22.7288,22.7288,22.7084,22.7152,18200.0
2005-07-05 12:00:00,33.37,33.4,33.37,33.39,30600.0,22.722,22.7424,22.722,22.7356,30600.0
2005-07-05 12:05:00,33.39,33.4,33.39,33.4,33000.0,22.7356,22.7424,22.7356,22.7424,33000.0
2005-07-05 12:10:00,33.39,33.39,33.37,33.37,26200.0,22.7356,22.7356,22.722,22.722,26200.0
2005-07-05 12:15:00,33.37,33.38,33.35,33.36,14800.0,22.722,22.7288,22.7084,22.7152,14800.0
2005-07-05 12:20:00,33.37,33.38,33.35,33.35,27400.0,22.722,22.7288,22.7084,22.7084,27400.0
2005-07-05 12:25:00,33.35,33.39,33.35,33.38,31000.0,22.7084,22.7356,22.7084,22.7288,31000.0
2005-07-05 12:30:00,33.38,33.43,33.38,33.42,107800.0,22.7288,22.7629,22.7288,22.756,107800.0
2005-07-05 12:35:00,33.42,33.43,33.4,33.4,90400.0,22.756,22.7629,22.7424,22.7424,90400.0
2005-07-05 12:40:00,33.4,33.4,33.39,33.4,18000.0,22.7424,22.7424,22.7356,22.7424,18000.0
2005-07-05 12:45:00,33.4,33.4,33.39,33.39,22200.0,22.7424,22.7424,22.7356,22.7356,22200.0
2005-07-05 12:50:00,33.4,33.43,33.4,33.41,38000.0,22.7424,22.7629,22.7424,22.7492,38000.0
2005-07-05 12:55:00,33.41,33.43,33.41,33.43,20400.0,22.7492,22.7629,22.7492,22.7629,20400.0
2005-07-05 13:00:00,33.43,33.44,33.42,33.44,6200.0,22.7629,22.7697,22.756,22.7697,6200.0
2005-07-05 13:05:00,33.43,33.46,33.42,33.45,39200.0,22.7629,22.7833,22.756,22.7765,39200.0
2005-07-05 13:10:00,33.45,33.48,33.43,33.47,41600.0,22.7765,22.7969,22.7629,22.7901,41600.0
2005-07-05 13:15:00,33.48,33.48,33.47,33.47,27000.0,22.7969,22.7969,22.7901,22.7901,27000.0
2005-07-05 13:20:00,33.47,33.49,33.47,33.48,40200.0,22.7901,22.8037,22.7901,22.7969,40200.0
2005-07-05 13:25:00,33.48,33.49,33.46,33.46,33800.0,22.7969,22.8037,22.7833,22.7833,33800.0
2005-07-05 13:30:00,33.46,33.46,33.42,33.44,17800.0,22.7833,22.7833,22.756,22.7697,17800.0
2005-07-05 13:35:00,33.44,33.45,33.43,33.44,26800.0,22.7697,22.7765,22.7629,22.7697,26800.0
2005-07-05 13:40:00,33.45,33.46,33.44,33.45,35800.0,22.7765,22.7833,22.7697,22.7765,35800.0
2005-07-05 13:45:00,33.45,33.45,33.44,33.45,15800.0,22.7765,22.7765,22.7697,22.7765,15800.0
2005-07-05 13:50:00,33.45,33.45,33.41,33.41,40200.0,22.7765,22.7765,22.7492,22.7492,40200.0
2005-07-05 13:55:00,33.41,33.41,33.37,33.37,53800.0,22.7492,22.7492,22.722,22.722,53800.0
2005-07-05 14:00:00,33.37,33.41,33.37,33.4,193600.0,22.722,22.7492,22.722,22.7424,193600.0
2005-07-05 14:05:00,33.4,33.45,33.39,33.42,78400.0,22.7424,22.7765,22.7356,22.756,78400.0
2005-07-05 14:10:00,33.42,33.44,33.4,33.41,20400.0,22.756,22.7697,22.7424,22.7492,20400.0
2005-07-05 14:15:00,33.41,33.43,33.39,33.43,51000.0,22.7492,22.7629,22.7356,22.7629,51000.0
2005-07-05 14:20:00,33.43,33.44,33.42,33.44,26000.0,22.7629,22.7697,22.756,22.7697,26000.0
2005-07-05 14:25:00,33.44,33.47,33.43,33.46,32400.0,22.7697,22.7901,22.7629,22.7833,32400.0
2005-07-05 14:30:00,33.47,33.5,33.45,33.5,46000.0,22.7901,22.8105,22.7765,22.8105,46000.0
2005-07-05 14:35:00,33.5,33.52,33.49,33.51,44400.0,22.8105,22.8241,22.8037,22.8173,44400.0
2005-07-05 14:40:00,33.51,33.54,33.5,33.52,57800.0,22.8173,22.8378,22.8105,22.8241,57800.0
2005-07-05 14:45:00,33.53,33.55,33.52,33.55,33600.0,22.8309,22.8446,22.8241,22.8446,33600.0
2005-07-05 14:50:00,33.55,33.6,33.54,33.6,61400.0,22.8446,22.8786,22.8378,22.8786,61400.0
2005-07-05 14:55:00,33.6,33.6,33.55,33.57,93400.0,22.8786,22.8786,22.8446,22.8582,93400.0
2005-07-05 15:00:00,33.57,33.58,33.54,33.55,25000.0,22.8582,22.865,22.8378,22.8446,25000.0
2005-07-05 15:05:00,33.56,33.56,33.51,33.52,51600.0,22.8514,22.8514,22.8173,22.8241,51600.0
2005-07-05 15:10:00,33.52,33.55,33.52,33.55,34600.0,22.8241,22.8446,22.8241,22.8446,34600.0
2005-07-05 15:15:00,33.55,33.57,33.55,33.56,23400.0,22.8446,22.8582,22.8446,22.8514,23400.0
2005-07-05 15:20:00,33.56,33.56,33.53,33.55,37000.0,22.8514,22.8514,22.8309,22.8446,37000.0
2005-07-05 15:25:00,33.55,33.58,33.54,33.55,68400.0,22.8446,22.865,22.8378,22.8446,68400.0
2005-07-05 15:30:00,33.56,33.6,33.55,33.6,161000.0,22.8514,22.8786,22.8446,22.8786,161000.0
2005-07-05 15:35:00,33.6,33.6,33.59,33.6,25200.0,22.8786,22.8786,22.8718,22.8786,25200.0
2005-07-05 15:40:00,33.59,33.6,33.54,33.57,92400.0,22.8718,22.8786,22.8378,22.8582,92400.0
2005-07-05 15:45:00,33.57,33.63,33.57,33.63,96800.0,22.8582,22.899,22.8582,22.899,96800.0
2005-07-05 15:50:00,33.63,33.65,33.6,33.63,144000.0,22.899,22.9127,22.8786,22.899,144000.0
2005-07-05 15:55:00,33.63,33.65,33.62,33.63,236400.0,22.899,22.9127,22.8922,22.899,236400.0
2005-07-06 09:35:00,33.7,33.7,33.61,33.62,121000.0,22.9467,22.9467,22.8854,22.8922,121000.0
2005-07-06 09:40:00,33.62,33.73,33.62,33.69,59000.0,22.8922,22.9671,22.8922,22.9399,59000.0
2005-07-06 09:45:00,33.71,33.82,33.71,33.76,107400.0,22.9535,23.0284,22.9535,22.9876,107400.0
2005-07-06 09:50:00,33.77,33.84,33.73,33.8,48000.0,22.9944,23.042,22.9671,23.0148,48000.0
2005-07-06 09:55:00,33.83,33.84,33.81,33.83,27000.0,23.0352,23.042,23.0216,23.0352,27000.0
2005-07-06 10:00:00,33.84,33.92,33.84,33.88,53400.0,23.042,23.0965,23.042,23.0693,53400.0
2005-07-06 10:05:00,33.87,33.88,33.82,33.85,45600.0,23.0625,23.0693,23.0284,23.0488,45600.0
2005-07-06 10:10:00,33.85,33.88,33.8,33.83,49200.0,23.0488,23.0693,23.0148,23.0352,49200.0
2005-07-06 10:15:00,33.83,33.83,33.74,33.8,42400.0,23.0352,23.0352,22.9739,23.0148,42400.0
2005-07-06 10:20:00,33.8,33.8,33.74,33.77,25600.0,23.0148,23.0148,22.9739,22.9944,25600.0
2005-07-06 10:25:00,33.77,33.77,33.73,33.74,35000.0,22.9944,22.9944,22.9671,22.9739,35000.0
2005-07-06 10:30:00,33.74,33.77,33.74,33.77,42600.0,22.9739,22.9944,22.9739,22.9944,42600.0
2005-07-06 10:35:00,33.76,33.77,33.74,33.75,28600.0,22.9876,22.9944,22.9739,22.9807,28600.0
2005-07-06 10:40:00,33.76,33.76,33.74,33.74,22000.0,22.9876,22.9876,22.9739,22.9739,22000.0
2005-07-06 10:45:00,33.74,33.75,33.73,33.73,41200.0,22.9739,22.9807,22.9671,22.9671,41200.0
2005-07-06 10:50:00,33.74,33.79,33.73,33.79,44000.0,22.9739,23.008,22.9671,23.008,44000.0
2005-07-06 10:55:00,33.79,33.79,33.77,33.78,17200.0,23.008,23.008,22.9944,23.0012,17200.0
2005-07-06 11:00:00,33.78,33.79,33.76,33.77,28800.0,23.0012,23.008,22.9876,22.9944,28800.0
2005-07-06 11:05:00,33.77,33.8,33.77,33.8,22000.0,22.9944,23.0148,22.9944,23.0148,22000.0
2005-07-06 11:10:00,33.8,33.83,33.8,33.83,30200.0,23.0148,23.0352,23.0148,23.0352,30200.0
2005-07-06 11:15:00,33.83,33.87,33.83,33.87,33600.0,23.0352,23.0625,23.0352,23.0625,33600.0
2005-07-06 11:20:00,33.87,33.87,33.85,33.87,23800.0,23.0625,23.0625,23.0488,23.0625,23800.0
2005-07-06 11:25:00,33.86,33.88,33.85,33.88,39800.0,23.0556,23.0693,23.0488,23.0693,39800.0
2005-07-06 11:30:00,33.88,33.92,33.88,33.91,34600.0,23.0693,23.0965,23.0693,23.0897,34600.0
2005-07-06 11:35:00,33.91,33.99,33.91,33.96,60200.0,23.0897,23.1442,23.0897,23.1237,60200.0
2005-07-06 11:40:00,33.96,33.98,33.96,33.98,53200.0,23.1237,23.1374,23.1237,23.1374,53200.0
2005-07-06 11:45:00,33.98,33.99,33.97,33.97,53600.0,23.1374,23.1442,23.1305,23.1305,53600.0
2005-07-06 11:50:00,33.97,33.99,33.97,33.99,37000.0,23.1305,23.1442,23.1305,23.1442,37000.0
2005-07-06 11:55:00,33.99,34.04,33.99,34.04,50200.0,23.1442,23.1782,23.1442,23.1782,50200.0
2005-07-06 12:00:00,34.04,34.04,34.0,34.03,38800.0,23.1782,23.1782,23.151,23.1714,38800.0
2005-07-06 12:05:00,34.04,34.06,34.04,34.04,22000.0,23.1782,23.1918,23.1782,23.1782,22000.0
2005-07-06 12:10:00,34.03,34.04,34.01,34.04,33400.0,23.1714,23.1782,23.1578,23.1782,33400.0
2005-07-06 12:15:00,34.03,34.04,34.02,34.04,16400.0,23.1714,23.1782,23.1646,23.1782,16400.0
2005-07-06 12:20:00,34.05,34.09,34.05,34.06,19200.0,23.185,23.2123,23.185,23.1918,19200.0
2005-07-06 12:25:00,34.06,34.06,34.01,34.03,34600.0,23.1918,23.1918,23.1578,23.1714,34600.0
2005-07-06 12:30:00,34.04,34.04,34.0,34.01,14600.0,23.1782,23.1782,23.151,23.1578,14600.0
2005-07-06 12:35:00,33.99,34.02,33.98,34.02,46200.0,23.1442,23.1646,23.1374,23.1646,46200.0
2005-07-06 12:40:00,34.02,34.02,33.99,33.99,29400.0,23.1646,23.1646,23.1442,23.1442,29400.0
2005-07-06 12:45:00,33.99,33.99,33.96,33.98,38400.0,23.1442,23.1442,23.1237,23.1374,38400.0
2005-07-06 12:50:00,33.98,33.99,33.96,33.96,32000.0,23.1374,23.1442,23.1237,23.1237,32000.0
2005-07-06 12:55:00,33.96,33.97,33.95,33.95,34800.0,23.1237,23.1305,23.1169,23.1169,34800.0
2005-07-06 13:00:00,33.95,33.99,33.95,33.99,34200.0,23.1169,23.1442,23.1169,23.1442,34200.0
2005-07-06 13:05:00,33.99,33.99,33.93,33.93,35000.0,23.1442,23.1442,23.1033,23.1033,35000.0
2005-07-06 13:10:00,33.93,33.93,33.91,33.92,21600.0,23.1033,23.1033,23.0897,23.0965,21600.0
2005-07-06 13:15:00,33.92,33.97,33.92,33.95,27200.0,23.0965,23.1305,23.0965,23.1169,27200.0
2005-07-06 13:20:00,33.95,33.95,33.93,33.93,8200.0,23.1169,23.1169,23.1033,23.1033,8200.0
2005-07-06 13:25:00,33.94,33.95,33.93,33.95,21200.0,23.1101,23.1169,23.1033,23.1169,21200.0
2005-07-06 13:30:00,33.96,33.98,33.94,33.95,21000.0,23.1237,23.1374,23.1101,23.1169,21000.0
2005-07-06 13:35:00,33.95,33.95,33.89,33.89,26400.0,23.1169,23.1169,23.0761,23.0761,26400.0
2005-07-06 13:40:00,33.89,33.9,33.89,33.89,10400.0,23.0761,23.0829,23.0761,23.0761,10400.0
2005-07-06 13:45:00,33.89,33.9,33.88,33.88,26600.0,23.0761,23.0829,23.0693,23.0693,26600.0
2005-07-06 13:50:00,33.87,33.88,33.85,33.85,30400.0,23.0625,23.0693,23.0488,23.0488,30400.0
2005-07-06 13:55:00,33.85,33.85,33.81,33.81,43200.0,23.0488,23.0488,23.0216,23.0216,43200.0
2005-07-06 14:00:00,33.82,33.82,33.77,33.77,67400.0,23.0284,23.0284,22.9944,22.9944,67400.0
2005-07-06 14:05:00,33.77,33.83,33.77,33.82,51600.0,22.9944,23.0352,22.9944,23.0284,51600.0
2005-07-06 14:10:00,33.83,33.84,33.8,33.81,31600.0,23.0352,23.042,23.0148,23.0216,31600.0
2005-07-06 14:15:00,33.81,33.82,33.79,33.8,49200.0,23.0216,23.0284,23.008,23.0148,49200.0
2005-07-06 14:20:00,33.8,33.81,33.79,33.81,69000.0,23.0148,23.0216,23.008,23.0216,69000.0
2005-07-06 14:25:00,33.81,33.81,33.78,33.78,82000.0,23.0216,23.0216,23.0012,23.0012,82000.0
2005-07-06 14:30:00,33.78,33.78,33.74,33.75,106600.0,23.0012,23.0012,22.9739,22.9807,106600.0
2005-07-06 14:35:00,33.74,33.77,33.74,33.74,65000.0,22.9739,22.9944,22.9739,22.9739,65000.0
2005-07-06 14:40:00,33.74,33.76,33.68,33.69,106000.0,22.9739,22.9876,22.9331,22.9399,106000.0
2005-07-06 14:45:00,33.7,33.72,33.69,33.7,30600.0,22.9467,22.9603,22.9399,22.9467,30600.0
2005-07-06 14:50:00,33.7,33.71,33.66,33.66,43800.0,22.9467,22.9535,22.9195,22.9195,43800.0
2005-07-06 14:55:00,33.66,33.71,33.66,33.71,98800.0,22.9195,22.9535,22.9195,22.9535,98800.0
2005-07-06 15:00:00,33.71,33.72,33.69,33.69,35400.0,22.9535,22.9603,22.9399,22.9399,35400.0
2005-07-06 15:05:00,33.7,33.79,33.69,33.79,70000.0,22.9467,23.008,22.9399,23.008,70000.0
2005-07-06 15:10:00,33.79,33.81,33.75,33.8,60400.0,23.008,23.0216,22.9807,23.0148,60400.0
2005-07-06 15:15:00,33.8,33.82,33.78,33.79,44600.0,23.0148,23.0284,23.0012,23.008,44600.0
2005-07-06 15:20:00,33.79,33.79,33.76,33.77,49000.0,23.008,23.008,22.9876,22.9944,49000.0
2005-07-06 15:25:00,33.77,33.81,33.76,33.81,60400.0,22.9944,23.0216,22.9876,23.0216,60400.0
2005-07-06 15:30:00,33.81,33.81,33.77,33.77,38000.0,23.0216,23.0216,22.9944,22.9944,38000.0
2005-07-06 15:35:00,33.76,33.8,33.76,33.77,36600.0,22.9876,23.0148,22.9876,22.9944,36600.0
2005-07-06 15:40:00,33.77,33.77,33.71,33.72,56400.0,22.9944,22.9944,22.9535,22.9603,56400.0
2005-07-06 15:45:00,33.72,33.78,33.7,33.77,58000.0,22.9603,23.0012,22.9467,22.9944,58000.0
2005-07-06 15:50:00,33.77,33.81,33.75,33.81,62000.0,22.9944,23.0216,22.9807,23.0216,62000.0
2005-07-06 15:55:00,33.81,33.82,33.8,33.8,67600.0,23.0216,23.0284,23.0148,23.0148,67600.0
2005-07-07 09:35:00,33.33,33.33,33.14,33.27,112600.0,22.6948,22.6948,22.5654,22.6539,112600.0
2005-07-07 09:40:00,33.26,33.49,33.26,33.41,83400.0,22.6471,22.8037,22.6471,22.7492,83400.0
2005-07-07 09:45:00,33.38,33.52,33.26,33.47,76600.0,22.7288,22.8241,22.6471,22.7901,76600.0
2005-07-07 09:50:00,33.47,33.54,33.45,33.54,46800.0,22.7901,22.8378,22.7765,22.8378,46800.0
2005-07-07 09:55:00,33.54,33.54,33.34,33.34,52800.0,22.8378,22.8378,22.7016,22.7016,52800.0
2005-07-07 10:00:00,33.34,33.37,33.3,33.34,34200.0,22.7016,22.722,22.6743,22.7016,34200.0
2005-07-07 10:05:00,33.35,33.46,33.3,33.46,67400.0,22.7084,22.7833,22.6743,22.7833,67400.0
2005-07-07 10:10:00,33.47,33.48,33.42,33.42,32800.0,22.7901,22.7969,22.756,22.756,32800.0
2005-07-07 10:15:00,33.44,33.46,33.4,33.46,27800.0,22.7697,22.7833,22.7424,22.7833,27800.0
2005-07-07 10:20:00,33.46,33.46,33.4,33.43,69400.0,22.7833,22.7833,22.7424,22.7629,69400.0
2005-07-07 10:25:00,33.44,33.44,33.4,33.42,38600.0,22.7697,22.7697,22.7424,22.756,38600.0
2005-07-07 10:30:00,33.42,33.45,33.4,33.41,44400.0,22.756,22.7765,22.7424,22.7492,44400.0
2005-07-07 10:35:00,33.41,33.44,33.4,33.42,33200.0,22.7492,22.7697,22.7424,22.756,33200.0
2005-07-07 10:40:00,33.42,33.5,33.42,33.49,40000.0,22.756,22.8105,22.756,22.8037,40000.0
2005-07-07 10:45:00,33.48,33.55,33.48,33.51,42400.0,22.7969,22.8446,22.7969,22.8173,42400.0
2005-07-07 10:50:00,33.51,33.51,33.44,33.49,36600.0,22.8173,22.8173,22.7697,22.8037,36600.0
2005-07-07 10:55:00,33.49,33.49,33.4,33.45,28000.0,22.8037,22.8037,22.7424,22.7765,28000.0
2005-07-07 11:00:00,33.44,33.46,33.36,33.45,27800.0,22.7697,22.7833,22.7152,22.7765,27800.0
2005-07-07 11:05:00,33.47,33.48,33.43,33.45,12200.0,22.7901,22.7969,22.7629,22.7765,12200.0
2005-07-07 11:10:00,33.46,33.52,33.46,33.5,19800.0,22.7833,22.8241,22.7833,22.8105,19800.0
2005-07-07 11:15:00,33.5,33.51,33.44,33.45,11600.0,22.8105,22.8173,22.7697,22.7765,11600.0
2005-07-07 11:20:00,33.46,33.52,33.46,33.5,14800.0,22.7833,22.8241,22.7833,22.8105,14800.0
2005-07-07 11:25:00,33.52,33.6,33.52,33.6,20400.0,22.8241,22.8786,22.8241,22.8786,20400.0
2005-07-07 11:30:00,33.59,33.6,33.52,33.53,18800.0,22.8718,22.8786,22.8241,22.8309,18800.0
2005-07-07 11:35:00,33.51,33.53,33.47,33.49,14000.0,22.8173,22.8309,22.7901,22.8037,14000.0
2005-07-07 11:40:00,33.48,33.5,33.48,33.5,20600.0,22.7969,22.8105,22.7969,22.8105,20600.0
2005-07-07 11:45:00,33.49,33.49,33.47,33.49,6600.0,22.8037,22.8037,22.7901,22.8037,6600.0
2005-07-07 11:50:00,33.49,33.54,33.45,33.54,22400.0,22.8037,22.8378,22.7765,22.8378,22400.0
2005-07-07 11:55:00,33.55,33.65,33.53,33.65,29800.0,22.8446,22.9127,22.8309,22.9127,29800.0
2005-07-07 12:00:00,33.65,33.68,33.59,33.61,22800.0,22.9127,22.9331,22.8718,22.8854,22800.0
2005-07-07 12:05:00,33.61,33.63,33.6,33.63,15800.0,22.8854,22.899,22.8786,22.899,15800.0
2005-07-07 12:10:00,33.63,33.7,33.63,33.69,19600.0,22.899,22.9467,22.899,22.9399,19600.0
2005-07-07 12:15:00,33.68,33.71,33.61,33.69,33800.0,22.9331,22.9535,22.8854,22.9399,33800.0
2005-07-07 12:20:00,33.68,33.74,33.68,33.69,18600.0,22.9331,22.9739,22.9331,22.9399,18600.0
2005-07-07 12:25:00,33.69,33.69,33.65,33.66,8200.0,22.9399,22.9399,22.9127,22.9195,8200.0
2005-07-07 12:30:00,33.66,33.66,33.58,33.58,15200.0,22.9195,22.9195,22.865,22.865,15200.0
2005-07-07 12:35:00,33.58,33.62,33.58,33.61,19000.0,22.865,22.8922,22.865,22.8854,19000.0
2005-07-07 12:40:00,33.62,33.62,33.52,33.54,18200.0,22.8922,22.8922,22.8241,22.8378,18200.0
2005-07-07 12:45:00,33.53,33.54,33.49,33.54,78000.0,22.8309,22.8378,22.8037,22.8378,78000.0
2005-07-07 12:50:00,33.52,33.55,33.5,33.52,56400.0,22.8241,22.8446,22.8105,22.8241,56400.0
2005-07-07 12:55:00,33.52,33.52,33.48,33.49,12600.0,22.8241,22.8241,22.7969,22.8037,12600.0
2005-07-07 13:00:00,33.49,33.54,33.49,33.51,28000.0,22.8037,22.8378,22.8037,22.8173,28000.0
2005-07-07 13:05:00,33.51,33.53,33.5,33.52,6800.0,22.8173,22.8309,22.8105,22.8241,6800.0
2005-07-07 13:10:00,33.52,33.52,33.47,33.47,15000.0,22.8241,22.8241,22.7901,22.7901,15000.0
2005-07-07 13:15:00,33.47,33.49,33.47,33.48,10200.0,22.7901,22.8037,22.7901,22.7969,10200.0
2005-07-07 13:20:00,33.49,33.49,33.46,33.46,12200.0,22.8037,22.8037,22.7833,22.7833,12200.0
2005-07-07 13:25:00,33.46,33.47,33.44,33.46,16600.0,22.7833,22.7901,22.7697,22.7833,16600.0
2005-07-07 13:30:00,33.46,33.53,33.46,33.5,29600.0,22.7833,22.8309,22.7833,22.8105,29600.0
2005-07-07 13:35:00,33.49,33.49,33.47,33.49,8200.0,22.8037,22.8037,22.7901,22.8037,8200.0
2005-07-07 13:40:00,33.49,33.57,33.49,33.5,48800.0,22.8037,22.8582,22.8037,22.8105,48800.0
2005-07-07 13:45:00,33.51,33.51,33.48,33.49,12800.0,22.8173,22.8173,22.7969,22.8037,12800.0
2005-07-07 13:50:00,33.48,33.51,33.48,33.49,23200.0,22.7969,22.8173,22.7969,22.8037,23200.0
2005-07-07 13:55:00,33.5,33.52,33.49,33.49,23400.0,22.8105,22.8241,22.8037,22.8037,23400.0
2005-07-07 14:00:00,33.5,33.52,33.48,33.48,16200.0,22.8105,22.8241,22.7969,22.7969,16200.0
2005-07-07 14:05:00,33.47,33.52,33.45,33.49,21400.0,22.7901,22.8241,22.7765,22.8037,21400.0
2005-07-07 14:10:00,33.49,33.5,33.46,33.47,33200.0,22.8037,22.8105,22.7833,22.7901,33200.0
2005-07-07 14:15:00,33.48,33.5,33.45,33.49,50000.0,22.7969,22.8105,22.7765,22.8037,50000.0
2005-07-07 14:20:00,33.5,33.54,33.5,33.52,19600.0,22.8105,22.8378,22.8105,22.8241,19600.0
2005-07-07 14:25:00,33.52,33.52,33.49,33.49,12800.0,22.8241,22.8241,22.8037,22.8037,12800.0
2005-07-07 14:30:00,33.49,33.49,33.45,33.49,31800.0,22.8037,22.8037,22.7765,22.8037,31800.0
2005-07-07 14:35:00,33.49,33.51,33.46,33.47,10200.0,22.8037,22.8173,22.7833,22.7901,10200.0
2005-07-07 14:40:00,33.47,33.49,33.42,33.46,54600.0,22.7901,22.8037,22.756,22.7833,54600.0
2005-07-07 14:45:00,33.45,33.52,33.45,33.49,30000.0,22.7765,22.8241,22.7765,22.8037,30000.0
2005-07-07 14:50:00,33.5,33.52,33.46,33.52,44800.0,22.8105,22.8241,22.7833,22.8241,44800.0
2005-07-07 14:55:00,33.52,33.55,33.51,33.51,30200.0,22.8241,22.8446,22.8173,22.8173,30200.0
2005-07-07 15:00:00,33.52,33.65,33.52,33.65,36800.0,22.8241,22.9127,22.8241,22.9127,36800.0
2005-07-07 15:05:00,33.65,33.78,33.63,33.71,47800.0,22.9127,23.0012,22.899,22.9535,47800.0
2005-07-07 15:10:00,33.68,33.7,33.66,33.68,54400.0,22.9331,22.9467,22.9195,22.9331,54400.0
2005-07-07 15:15:00,33.68,33.68,33.64,33.67,40400.0,22.9331,22.9331,22.9058,22.9263,40400.0
2005-07-07 15:20:00,33.68,33.69,33.66,33.67,27600.0,22.9331,22.9399,22.9195,22.9263,27600.0
2005-07-07 15:25:00,33.67,33.67,33.63,33.66,38600.0,22.9263,22.9263,22.899,22.9195,38600.0
2005-07-07 15:30:00,33.67,33.67,33.63,33.63,55400.0,22.9263,22.9263,22.899,22.899,55400.0
2005-07-07 15:35:00,33.65,33.68,33.65,33.67,41200.0,22.9127,22.9331,22.9127,22.9263,41200.0
2005-07-07 15:40:00,33.67,33.7,33.65,33.69,40400.0,22.9263,22.9467,22.9127,22.9399,40400.0
2005-07-07 15:45:00,33.69,33.77,33.67,33.75,58000.0,22.9399,22.9944,22.9263,22.9807,58000.0
2005-07-07 15:50:00,33.74,33.79,33.73,33.79,37400.0,22.9739,23.008,22.9671,23.008,37400.0
2005-07-07 15:55:00,33.79,33.82,33.78,33.78,69800.0,23.008,23.0284,23.0012,23.0012,69800.0
2005-07-08 09:30:00,33.73,33.73,33.6,33.67,92000.0,22.9671,22.9671,22.8786,22.9263,92000.0
2005-07-08 09:35:00,33.66,33.73,33.63,33.69,56800.0,22.9195,22.9671,22.899,22.9399,56800.0
2005-07-08 09:40:00,33.67,33.8,33.63,33.8,39600.0,22.9263,23.0148,22.899,23.0148,39600.0
2005-07-08 09:45:00,33.8,33.84,33.77,33.78,35800.0,23.0148,23.042,22.9944,23.0012,35800.0
2005-07-08 09:50:00,33.78,33.83,33.77,33.83,29800.0,23.0012,23.0352,22.9944,23.0352,29800.0
2005-07-08 09:55:00,33.83,33.93,33.83,33.87,52200.0,23.0352,23.1033,23.0352,23.0625,52200.0
2005-07-08 10:00:00,33.87,33.96,33.87,33.92,68200.0,23.0625,23.1237,23.0625,23.0965,68200.0
2005-07-08 10:05:00,33.93,33.97,33.91,33.91,35200.0,23.1033,23.1305,23.0897,23.0897,35200.0
2005-07-08 10:10:00,33.91,33.98,33.9,33.95,17800.0,23.0897,23.1374,23.0829,23.1169,17800.0
2005-07-08 10:15:00,33.93,33.95,33.88,33.88,22600.0,23.1033,23.1169,23.0693,23.0693,22600.0
2005-07-08 10:20:00,33.86,33.96,33.86,33.94,27800.0,23.0556,23.1237,23.0556,23.1101,27800.0
2005-07-08 10:25:00,33.95,33.97,33.93,33.97,23800.0,23.1169,23.1305,23.1033,23.1305,23800.0
2005-07-08 10:30:00,33.98,34.04,33.96,33.97,38600.0,23.1374,23.1782,23.1237,23.1305,38600.0
2005-07-08 10:35:00,33.97,34.04,33.97,33.99,26400.0,23.1305,23.1782,23.1305,23.1442,26400.0
2005-07-08 10:40:00,34.0,34.05,33.99,33.99,20200.0,23.151,23.185,23.1442,23.1442,20200.0
2005-07-08 10:45:00,34.01,34.05,33.99,34.04,32000.0,23.1578,23.185,23.1442,23.1782,32000.0
2005-07-08 10:50:00,34.05,34.13,34.05,34.11,38600.0,23.185,23.2395,23.185,23.2259,38600.0
2005-07-08 10:55:00,34.11,34.12,34.05,34.07,72200.0,23.2259,23.2327,23.185,23.1986,72200.0
2005-07-08 11:00:00,34.06,34.07,33.99,34.01,39600.0,23.1918,23.1986,23.1442,23.1578,39600.0
2005-07-08 11:05:00,34.02,34.02,34.0,34.01,11000.0,23.1646,23.1646,23.151,23.1578,11000.0
2005-07-08 11:10:00,34.01,34.06,34.01,34.05,22000.0,23.1578,23.1918,23.1578,23.185,22000.0
2005-07-08 11:15:00,34.05,34.06,34.0,34.01,20800.0,23.185,23.1918,23.151,23.1578,20800.0
2005-07-08 11:20:00,34.01,34.05,33.99,33.99,24000.0,23.1578,23.185,23.1442,23.1442,24000.0
2005-07-08 11:25:00,33.99,34.02,33.98,34.0,13200.0,23.1442,23.1646,23.1374,23.151,13200.0
2005-07-08 11:30:00,34.0,34.13,34.0,34.11,20400.0,23.151,23.2395,23.151,23.2259,20400.0
2005-07-08 11:35:00,34.1,34.14,34.1,34.13,19000.0,23.2191,23.2463,23.2191,23.2395,19000.0
2005-07-08 11:40:00,34.12,34.13,34.06,34.07,16600.0,23.2327,23.2395,23.1918,23.1986,16600.0
2005-07-08 11:45:00,34.06,34.12,34.06,34.12,17000.0,23.1918,23.2327,23.1918,23.2327,17000.0
2005-07-08 11:50:00,34.12,34.13,34.11,34.13,14200.0,23.2327,23.2395,23.2259,23.2395,14200.0
2005-07-08 11:55:00,34.13,34.16,34.13,34.16,21600.0,23.2395,23.2599,23.2395,23.2599,21600.0
2005-07-08 12:00:00,34.17,34.27,34.17,34.25,81400.0,23.2667,23.3348,23.2667,23.3212,81400.0
2005-07-08 12:05:00,34.26,34.3,34.25,34.3,18600.0,23.328,23.3553,23.3212,23.3553,18600.0
2005-07-08 12:10:00,34.3,34.35,34.3,34.35,36200.0,23.3553,23.3893,23.3553,23.3893,36200.0
2005-07-08 12:15:00,34.35,34.35,34.33,34.33,10400.0,23.3893,23.3893,23.3757,23.3757,10400.0
2005-07-08 12:20:00,34.33,34.38,34.32,34.38,25200.0,23.3757,23.4097,23.3689,23.4097,25200.0
2005-07-08 12:25:00,34.4,34.41,34.36,34.41,18600.0,23.4233,23.4302,23.3961,23.4302,18600.0
2005-07-08 12:30:00,34.41,34.45,34.4,34.43,29000.0,23.4302,23.4574,23.4233,23.4438,29000.0
2005-07-08 12:35:00,34.43,34.43,34.35,34.38,32800.0,23.4438,23.4438,23.3893,23.4097,32800.0
2005-07-08 12:40:00,34.38,34.4,34.36,34.4,14600.0,23.4097,23.4233,23.3961,23.4233,14600.0
2005-07-08 12:45:00,34.39,34.45,34.39,34.43,32600.0,23.4165,23.4574,23.4165,23.4438,32600.0
2005-07-08 12:50:00,34.43,34.43,34.41,34.41,14000.0,23.4438,23.4438,23.4302,23.4302,14000.0
2005-07-08 12:55:00,34.4,34.4,34.38,34.38,11200.0,23.4233,23.4233,23.4097,23.4097,11200.0
2005-07-08 13:00:00,34.38,34.38,34.33,34.34,30000.0,23.4097,23.4097,23.3757,23.3825,30000.0
2005-07-08 13:05:00,34.34,34.35,34.3,34.32,17000.0,23.3825,23.3893,23.3553,23.3689,17000.0
2005-07-08 13:10:00,34.32,34.33,34.26,34.28,18800.0,23.3689,23.3757,23.328,23.3416,18800.0
2005-07-08 13:15:00,34.27,34.29,34.26,34.26,14200.0,23.3348,23.3484,23.328,23.328,14200.0
2005-07-08 13:20:00,34.25,34.26,34.25,34.25,31000.0,23.3212,23.328,23.3212,23.3212,31000.0
2005-07-08 13:25:00,34.25,34.29,34.25,34.27,18600.0,23.3212,23.3484,23.3212,23.3348,18600.0
2005-07-08 13:30:00,34.28,34.28,34.27,34.27,5000.0,23.3416,23.3416,23.3348,23.3348,5000.0
2005-07-08 13:35:00,34.27,34.27,34.24,34.24,33800.0,23.3348,23.3348,23.3144,23.3144,33800.0
2005-07-08 13:40:00,34.24,34.24,34.22,34.23,16200.0,23.3144,23.3144,23.3008,23.3076,16200.0
2005-07-08 13:45:00,34.23,34.27,34.23,34.27,42200.0,23.3076,23.3348,23.3076,23.3348,42200.0
2005-07-08 13:50:00,34.27,34.28,34.27,34.28,14000.0,23.3348,23.3416,23.3348,23.3416,14000.0
2005-07-08 13:55:00,34.29,34.3,34.28,34.29,10400.0,23.3484,23.3553,23.3416,23.3484,10400.0
2005-07-08 14:00:00,34.29,34.33,34.29,34.33,19400.0,23.3484,23.3757,23.3484,23.3757,19400.0
2005-07-08 14:05:00,34.33,34.38,34.32,34.34,53800.0,23.3757,23.4097,23.3689,23.3825,53800.0
2005-07-08 14:10:00,34.35,34.38,34.35,34.38,14600.0,23.3893,23.4097,23.3893,23.4097,14600.0
2005-07-08 14:15:00,34.39,34.42,34.38,34.39,16400.0,23.4165,23.437,23.4097,23.4165,16400.0
2005-07-08 14:20:00,34.39,34.41,34.39,34.39,28200.0,23.4165,23.4302,23.4165,23.4165,28200.0
2005-07-08 14:25:00,34.39,34.41,34.38,34.4,14800.0,23.4165,23.4302,23.4097,23.4233,14800.0
2005-07-08 14:30:00,34.39,34.44,34.39,34.42,18200.0,23.4165,23.4506,23.4165,23.437,18200.0
2005-07-08 14:35:00,34.42,34.42,34.35,34.35,13200.0,23.437,23.437,23.3893,23.3893,13200.0
2005-07-08 14:40:00,34.34,34.35,34.31,34.32,11000.0,23.3825,23.3893,23.3621,23.3689,11000.0
2005-07-08 14:45:00,34.32,34.35,34.32,34.32,17600.0,23.3689,23.3893,23.3689,23.3689,17600.0
2005-07-08 14:50:00,34.32,34.33,34.32,34.32,9800.0,23.3689,23.3757,23.3689,23.3689,9800.0
2005-07-08 14:55:00,34.31,34.33,34.29,34.33,33200.0,23.3621,23.3757,23.3484,23.3757,33200.0
2005-07-08 15:00:00,34.34,34.35,34.34,34.35,16800.0,23.3825,23.3893,23.3825,23.3893,16800.0
2005-07-08 15:05:00,34.35,34.39,34.35,34.37,22200.0,23.3893,23.4165,23.3893,23.4029,22200.0
2005-07-08 15:10:00,34.37,34.37,34.3,34.3,17800.0,23.4029,23.4029,23.3553,23.3553,17800.0
2005-07-08 15:15:00,34.3,34.31,34.3,34.31,23800.0,23.3553,23.3621,23.3553,23.3621,23800.0
2005-07-08 15:20:00,34.31,34.32,34.3,34.32,25600.0,23.3621,23.3689,23.3553,23.3689,25600.0
2005-07-08 15:25:00,34.32,34.4,34.32,34.4,43200.0,23.3689,23.4233,23.3689,23.4233,43200.0
2005-07-08 15:30:00,34.38,34.4,34.34,34.35,36400.0,23.4097,23.4233,23.3825,23.3893,36400.0
2005-07-08 15:35:00,34.35,34.38,34.35,34.37,21400.0,23.3893,23.4097,23.3893,23.4029,21400.0
2005-07-08 15:40:00,34.37,34.38,34.36,34.37,48000.0,23.4029,23.4097,23.3961,23.4029,48000.0
2005-07-08 15:45:00,34.37,34.38,34.35,34.37,40600.0,23.4029,23.4097,23.3893,23.4029,40600.0
2005-07-08 15:50:00,34.36,34.37,34.27,34.34,154800.0,23.3961,23.4029,23.3348,23.3825,154800.0
2005-07-08 15:55:00,34.33,34.37,34.33,34.35,46000.0,23.3757,23.4029,23.3757,23.3893,46000.0
2005-07-11 09:30:00,34.51,34.7,34.51,34.7,102800.0,23.4982,23.6276,23.4982,23.6276,102800.0
2005-07-11 09:35:00,34.69,34.74,34.56,34.6,144600.0,23.6208,23.6549,23.5323,23.5595,144600.0
2005-07-11 09:40:00,34.56,34.56,34.49,34.5,86400.0,23.5323,23.5323,23.4846,23.4914,86400.0
2005-07-11 09:45:00,34.49,34.57,34.42,34.57,76400.0,23.4846,23.5391,23.437,23.5391,76400.0
2005-07-11 09:50:00,34.57,34.6,34.56,34.56,49400.0,23.5391,23.5595,23.5323,23.5323,49400.0
2005-07-11 09:55:00,34.57,34.57,34.44,34.47,37000.0,23.5391,23.5391,23.4506,23.471,37000.0
2005-07-11 10:00:00,34.47,34.52,34.41,34.47,50000.0,23.471,23.5051,23.4302,23.471,50000.0
2005-07-11 10:05:00,34.47,34.52,34.45,34.47,45200.0,23.471,23.5051,23.4574,23.471,45200.0
2005-07-11 10:10:00,34.46,34.46,34.37,34.37,45800.0,23.4642,23.4642,23.4029,23.4029,45800.0
2005-07-11 10:15:00,34.37,34.38,34.31,34.35,38800.0,23.4029,23.4097,23.3621,23.3893,38800.0
2005-07-11 10:20:00,34.34,34.41,34.3,34.4,62400.0,23.3825,23.4302,23.3553,23.4233,62400.0
2005-07-11 10:25:00,34.39,34.4,34.37,34.4,64800.0,23.4165,23.4233,23.4029,23.4233,64800.0
2005-07-11 10:30:00,34.4,34.41,34.38,34.41,27600.0,23.4233,23.4302,23.4097,23.4302,27600.0
2005-07-11 10:35:00,34.41,34.41,34.39,34.41,47800.0,23.4302,23.4302,23.4165,23.4302,47800.0
2005-07-11 10:40:00,34.41,34.45,34.4,34.42,42200.0,23.4302,23.4574,23.4233,23.437,42200.0
2005-07-11 10:45:00,34.42,34.47,34.42,34.45,47000.0,23.437,23.471,23.437,23.4574,47000.0
2005-07-11 10:50:00,34.46,34.47,34.45,34.45,29800.0,23.4642,23.471,23.4574,23.4574,29800.0
2005-07-11 10:55:00,34.47,34.53,34.46,34.53,68200.0,23.471,23.5119,23.4642,23.5119,68200.0
2005-07-11 11:00:00,34.52,34.52,34.48,34.48,30400.0,23.5051,23.5051,23.4778,23.4778,30400.0
2005-07-11 11:05:00,34.48,34.49,34.46,34.49,29800.0,23.4778,23.4846,23.4642,23.4846,29800.0
2005-07-11 11:10:00,34.47,34.55,34.47,34.55,68200.0,23.471,23.5255,23.471,23.5255,68200.0
2005-07-11 11:15:00,34.55,34.58,34.55,34.58,37200.0,23.5255,23.5459,23.5255,23.5459,37200.0
2005-07-11 11:20:00,34.58,34.58,34.56,34.56,29200.0,23.5459,23.5459,23.5323,23.5323,29200.0
2005-07-11 11:25:00,34.56,34.56,34.52,34.52,14400.0,23.5323,23.5323,23.5051,23.5051,14400.0
2005-07-11 11:30:00,34.52,34.54,34.52,34.52,24000.0,23.5051,23.5187,23.5051,23.5051,24000.0
2005-07-11 11:35:00,34.52,34.52,34.49,34.5,17400.0,23.5051,23.5051,23.4846,23.4914,17400.0
2005-07-11 11:40:00,34.49,34.51,34.49,34.49,22200.0,23.4846,23.4982,23.4846,23.4846,22200.0
2005-07-11 11:45:00,34.49,34.49,34.48,34.48,16400.0,23.4846,23.4846,23.4778,23.4778,16400.0
2005-07-11 11:50:00,34.48,34.48,34.46,34.47,31400.0,23.4778,23.4778,23.4642,23.471,31400.0
2005-07-11 11:55:00,34.46,34.46,34.44,34.45,54000.0,23.4642,23.4642,23.4506,23.4574,54000.0
2005-07-11 12:00:00,34.45,34.46,34.44,34.45,27400.0,23.4574,23.4642,23.4506,23.4574,27400.0
2005-07-11 12:05:00,34.44,34.45,34.44,34.44,30800.0,23.4506,23.4574,23.4506,23.4506,30800.0
2005-07-11 12:10:00,34.44,34.44,34.43,34.43,33200.0,23.4506,23.4506,23.4438,23.4438,33200.0
2005-07-11 12:15:00,34.43,34.43,34.42,34.42,26000.0,23.4438,23.4438,23.437,23.437,26000.0
2005-07-11 12:20:00,34.42,34.42,34.4,34.41,17600.0,23.437,23.437,23.4233,23.4302,17600.0
2005-07-11 12:25:00,34.41,34.42,34.38,34.38,21600.0,23.4302,23.437,23.4097,23.4097,21600.0
2005-07-11 12:30:00,34.38,34.42,34.38,34.42,11800.0,23.4097,23.437,23.4097,23.437,11800.0
2005-07-11 12:35:00,34.42,34.43,34.41,34.41,12600.0,23.437,23.4438,23.4302,23.4302,12600.0
2005-07-11 12:40:00,34.41,34.41,34.41,34.41,10200.0,23.4302,23.4302,23.4302,23.4302,10200.0
2005-07-11 12:45:00,34.41,34.41,34.4,34.4,14600.0,23.4302,23.4302,23.4233,23.4233,14600.0
2005-07-11 12:50:00,34.4,34.4,34.38,34.38,15600.0,23.4233,23.4233,23.4097,23.4097,15600.0
2005-07-11 12:55:00,34.38,34.38,34.35,34.37,22200.0,23.4097,23.4097,23.3893,23.4029,22200.0
2005-07-11 13:00:00,34.37,34.37,34.31,34.31,24800.0,23.4029,23.4029,23.3621,23.3621,24800.0
2005-07-11 13:05:00,34.31,34.31,34.27,34.27,18800.0,23.3621,23.3621,23.3348,23.3348,18800.0
2005-07-11 13:10:00,34.27,34.28,34.26,34.26,18200.0,23.3348,23.3416,23.328,23.328,18200.0
2005-07-11 13:15:00,34.26,34.26,34.23,34.23,27600.0,23.328,23.328,23.3076,23.3076,27600.0
2005-07-11 13:20:00,34.23,34.23,34.22,34.22,23000.0,23.3076,23.3076,23.3008,23.3008,23000.0
2005-07-11 13:25:00,34.22,34.22,34.21,34.22,12800.0,23.3008,23.3008,23.294,23.3008,12800.0
2005-07-11 13:30:00,34.21,34.23,34.21,34.23,48000.0,23.294,23.3076,23.294,23.3076,48000.0
2005-07-11 13:35:00,34.23,34.24,34.22,34.22,26400.0,23.3076,23.3144,23.3008,23.3008,26400.0
2005-07-11 13:40:00,34.22,34.23,34.19,34.2,31000.0,23.3008,23.3076,23.2803,23.2872,31000.0
2005-07-11 13:45:00,34.2,34.2,34.12,34.13,59800.0,23.2872,23.2872,23.2327,23.2395,59800.0
2005-07-11 13:50:00,34.14,34.16,34.1,34.1,39200.0,23.2463,23.2599,23.2191,23.2191,39200.0
2005-07-11 13:55:00,34.09,34.14,34.06,34.14,74200.0,23.2123,23.2463,23.1918,23.2463,74200.0
2005-07-11 14:00:00,34.14,34.19,34.14,34.19,55800.0,23.2463,23.2803,23.2463,23.2803,55800.0
2005-07-11 14:05:00,34.21,34.23,34.21,34.23,49400.0,23.294,23.3076,23.294,23.3076,49400.0
2005-07-11 14:10:00,34.23,34.23,34.22,34.22,25600.0,23.3076,23.3076,23.3008,23.3008,25600.0
2005-07-11 14:15:00,34.22,34.24,34.22,34.22,50200.0,23.3008,23.3144,23.3008,23.3008,50200.0
2005-07-11 14:20:00,34.21,34.21,34.15,34.19,31800.0,23.294,23.294,23.2531,23.2803,31800.0
2005-07-11 14:25:00,34.19,34.25,34.19,34.25,107000.0,23.2803,23.3212,23.2803,23.3212,107000.0
2005-07-11 14:30:00,34.25,34.35,34.25,34.35,123400.0,23.3212,23.3893,23.3212,23.3893,123400.0
2005-07-11 14:35:00,34.35,34.44,34.34,34.44,72200.0,23.3893,23.4506,23.3825,23.4506,72200.0
2005-07-11 14:40:00,34.43,34.47,34.43,34.45,50400.0,23.4438,23.471,23.4438,23.4574,50400.0
2005-07-11 14:45:00,34.44,34.44,34.4,34.41,54600.0,23.4506,23.4506,23.4233,23.4302,54600.0
2005-07-11 14:50:00,34.41,34.48,34.41,34.48,75000.0,23.4302,23.4778,23.4302,23.4778,75000.0
2005-07-11 14:55:00,34.47,34.51,34.45,34.49,58200.0,23.471,23.4982,23.4574,23.4846,58200.0
2005-07-11 15:00:00,34.48,34.49,34.45,34.45,48600.0,23.4778,23.4846,23.4574,23.4574,48600.0
2005-07-11 15:05:00,34.45,34.47,34.44,34.45,28800.0,23.4574,23.471,23.4506,23.4574,28800.0
2005-07-11 15:10:00,34.45,34.52,34.44,34.52,108800.0,23.4574,23.5051,23.4506,23.5051,108800.0
2005-07-11 15:15:00,34.52,34.53,34.46,34.46,49200.0,23.5051,23.5119,23.4642,23.4642,49200.0
2005-07-11 15:20:00,34.46,34.48,34.43,34.48,78400.0,23.4642,23.4778,23.4438,23.4778,78400.0
2005-07-11 15:25:00,34.5,34.5,34.46,34.5,61800.0,23.4914,23.4914,23.4642,23.4914,61800.0
2005-07-11 15:30:00,34.5,34.63,34.5,34.6,206200.0,23.4914,23.58,23.4914,23.5595,206200.0
2005-07-11 15:35:00,34.6,34.7,34.59,34.69,134400.0,23.5595,23.6276,23.5527,23.6208,134400.0
2005-07-11 15:40:00,34.69,34.74,34.68,34.74,133800.0,23.6208,23.6549,23.614,23.6549,133800.0
2005-07-11 15:45:00,34.74,34.75,34.72,34.74,99400.0,23.6549,23.6617,23.6412,23.6549,99400.0
2005-07-11 15:50:00,34.74,34.75,34.7,34.71,185800.0,23.6549,23.6617,23.6276,23.6344,185800.0
2005-07-11 15:55:00,34.71,34.75,34.7,34.75,157200.0,23.6344,23.6617,23.6276,23.6617,157200.0
2005-07-12 09:30:00,34.63,34.63,34.59,34.63,57800.0,23.58,23.58,23.5527,23.58,57800.0
2005-07-12 09:35:00,34.6,34.62,34.56,34.6,46400.0,23.5595,23.5731,23.5323,23.5595,46400.0
2005-07-12 09:40:00,34.62,34.63,34.52,34.53,34600.0,23.5731,23.58,23.5051,23.5119,34600.0
2005-07-12 09:45:00,34.53,34.54,34.43,34.44,32600.0,23.5119,23.5187,23.4438,23.4506,32600.0
2005-07-12 09:50:00,34.44,34.57,34.44,34.57,31800.0,23.4506,23.5391,23.4506,23.5391,31800.0
2005-07-12 09:55:00,34.56,34.56,34.49,34.49,21600.0,23.5323,23.5323,23.4846,23.4846,21600.0
2005-07-12 10:00:00,34.49,34.49,34.44,34.46,61000.0,23.4846,23.4846,23.4506,23.4642,61000.0
2005-07-12 10:05:00,34.46,34.46,34.35,34.37,27200.0,23.4642,23.4642,23.3893,23.4029,27200.0
2005-07-12 10:10:00,34.37,34.42,34.37,34.4,28000.0,23.4029,23.437,23.4029,23.4233,28000.0
2005-07-12 10:15:00,34.39,34.39,34.34,34.34,34400.0,23.4165,23.4165,23.3825,23.3825,34400.0
2005-07-12 10:20:00,34.35,34.35,34.31,34.31,37400.0,23.3893,23.3893,23.3621,23.3621,37400.0
2005-07-12 10:25:00,34.31,34.32,34.28,34.28,43200.0,23.3621,23.3689,23.3416,23.3416,43200.0
2005-07-12 10:30:00,34.27,34.35,34.27,34.33,62200.0,23.3348,23.3893,23.3348,23.3757,62200.0
2005-07-12 10:35:00,34.33,34.35,34.32,34.33,19800.0,23.3757,23.3893,23.3689,23.3757,19800.0
2005-07-12 10:40:00,34.33,34.38,34.33,34.38,26200.0,23.3757,23.4097,23.3757,23.4097,26200.0
2005-07-12 10:45:00,34.38,34.41,34.33,34.39,28400.0,23.4097,23.4302,23.3757,23.4165,28400.0
2005-07-12 10:50:00,34.4,34.48,34.38,34.48,33600.0,23.4233,23.4778,23.4097,23.4778,33600.0
2005-07-12 10:55:00,34.47,34.5,34.46,34.5,20200.0,23.471,23.4914,23.4642,23.4914,20200.0
2005-07-12 11:00:00,34.51,34.55,34.5,34.52,25400.0,23.4982,23.5255,23.4914,23.5051,25400.0
2005-07-12 11:05:00,34.52,34.56,34.51,34.53,27800.0,23.5051,23.5323,23.4982,23.5119,27800.0
2005-07-12 11:10:00,34.52,34.59,34.52,34.59,41400.0,23.5051,23.5527,23.5051,23.5527,41400.0
2005-07-12 11:15:00,34.58,34.59,34.58,34.59,18200.0,23.5459,23.5527,23.5459,23.5527,18200.0
2005-07-12 11:20:00,34.59,34.63,34.59,34.63,125600.0,23.5527,23.58,23.5527,23.58,125600.0
2005-07-12 11:25:00,34.63,34.63,34.61,34.63,37800.0,23.58,23.58,23.5663,23.58,37800.0
2005-07-12 11:30:00,34.63,34.63,34.59,34.63,23000.0,23.58,23.58,23.5527,23.58,23000.0
2005-07-12 11:35:00,34.63,34.7,34.63,34.7,23200.0,23.58,23.6276,23.58,23.6276,23200.0
2005-07-12 11:40:00,34.7,34.7,34.68,34.68,35200.0,23.6276,23.6276,23.614,23.614,35200.0
2005-07-12 11:45:00,34.68,34.69,34.68,34.68,5200.0,23.614,23.6208,23.614,23.614,5200.0
2005-07-12 11:50:00,34.68,34.7,34.65,34.65,37200.0,23.614,23.6276,23.5936,23.5936,37200.0
2005-07-12 11:55:00,34.65,34.65,34.59,34.64,30400.0,23.5936,23.5936,23.5527,23.5868,30400.0
2005-07-12 12:00:00,34.64,34.65,34.59,34.62,29600.0,23.5868,23.5936,23.5527,23.5731,29600.0
2005-07-12 12:05:00,34.62,34.65,34.6,34.64,14000.0,23.5731,23.5936,23.5595,23.5868,14000.0
2005-07-12 12:10:00,34.63,34.68,34.63,34.68,24200.0,23.58,23.614,23.58,23.614,24200.0
2005-07-12 12:15:00,34.68,34.69,34.63,34.65,21000.0,23.614,23.6208,23.58,23.5936,21000.0
2005-07-12 12:20:00,34.65,34.7,34.65,34.7,11000.0,23.5936,23.6276,23.5936,23.6276,11000.0
2005-07-12 12:25:00,34.69,34.73,34.69,34.72,23200.0,23.6208,23.648,23.6208,23.6412,23200.0
2005-07-12 12:30:00,34.72,34.72,34.71,34.72,10600.0,23.6412,23.6412,23.6344,23.6412,10600.0
2005-07-12 12:35:00,34.72,34.74,34.7,34.74,22000.0,23.6412,23.6549,23.6276,23.6549,22000.0
2005-07-12 12:40:00,34.73,34.75,34.72,34.74,40000.0,23.648,23.6617,23.6412,23.6549,40000.0
2005-07-12 12:45:00,34.74,34.74,34.69,34.69,16000.0,23.6549,23.6549,23.6208,23.6208,16000.0
2005-07-12 12:50:00,34.69,34.72,34.69,34.71,16400.0,23.6208,23.6412,23.6208,23.6344,16400.0
2005-07-12 12:55:00,34.71,34.72,34.71,34.72,9000.0,23.6344,23.6412,23.6344,23.6412,9000.0
2005-07-12 13:00:00,34.71,34.71,34.66,34.69,20200.0,23.6344,23.6344,23.6004,23.6208,20200.0
2005-07-12 13:05:00,34.69,34.69,34.67,34.68,12600.0,23.6208,23.6208,23.6072,23.614,12600.0
2005-07-12 13:10:00,34.67,34.67,34.63,34.66,17800.0,23.6072,23.6072,23.58,23.6004,17800.0
2005-07-12 13:15:00,34.66,34.66,34.63,34.64,21000.0,23.6004,23.6004,23.58,23.5868,21000.0
2005-07-12 13:20:00,34.64,34.65,34.63,34.63,14600.0,23.5868,23.5936,23.58,23.58,14600.0
2005-07-12 13:25:00,34.63,34.69,34.63,34.67,20400.0,23.58,23.6208,23.58,23.6072,20400.0
2005-07-12 13:30:00,34.67,34.72,34.67,34.71,18600.0,23.6072,23.6412,23.6072,23.6344,18600.0
2005-07-12 13:35:00,34.72,34.76,34.72,34.75,47400.0,23.6412,23.6685,23.6412,23.6617,47400.0
2005-07-12 13:40:00,34.74,34.77,34.74,34.77,31000.0,23.6549,23.6753,23.6549,23.6753,31000.0
2005-07-12 13:45:00,34.77,34.81,34.77,34.81,56000.0,23.6753,23.7025,23.6753,23.7025,56000.0
2005-07-12 13:50:00,34.81,34.85,34.81,34.85,49000.0,23.7025,23.7298,23.7025,23.7298,49000.0
2005-07-12 13:55:00,34.84,34.85,34.77,34.85,81600.0,23.7229,23.7298,23.6753,23.7298,81600.0
2005-07-12 14:00:00,34.84,34.88,34.84,34.84,25200.0,23.7229,23.7502,23.7229,23.7229,25200.0
2005-07-12 14:05:00,34.84,34.85,34.84,34.84,13600.0,23.7229,23.7298,23.7229,23.7229,13600.0
2005-07-12 14:10:00,34.84,34.88,34.84,34.88,32400.0,23.7229,23.7502,23.7229,23.7502,32400.0
2005-07-12 14:15:00,34.88,34.88,34.85,34.85,31200.0,23.7502,23.7502,23.7298,23.7298,31200.0
2005-07-12 14:20:00,34.85,34.87,34.85,34.85,24800.0,23.7298,23.7434,23.7298,23.7298,24800.0
2005-07-12 14:25:00,34.85,34.86,34.84,34.84,20600.0,23.7298,23.7366,23.7229,23.7229,20600.0
2005-07-12 14:30:00,34.84,34.87,34.84,34.85,36600.0,23.7229,23.7434,23.7229,23.7298,36600.0
2005-07-12 14:35:00,34.85,34.85,34.84,34.85,36000.0,23.7298,23.7298,23.7229,23.7298,36000.0
2005-07-12 14:40:00,34.84,34.86,34.82,34.85,30600.0,23.7229,23.7366,23.7093,23.7298,30600.0
2005-07-12 14:45:00,34.86,34.86,34.83,34.84,15200.0,23.7366,23.7366,23.7161,23.7229,15200.0
2005-07-12 14:50:00,34.84,34.84,34.82,34.83,19400.0,23.7229,23.7229,23.7093,23.7161,19400.0
2005-07-12 14:55:00,34.83,34.84,34.82,34.83,38600.0,23.7161,23.7229,23.7093,23.7161,38600.0
2005-07-12 15:00:00,34.84,34.88,34.84,34.87,44600.0,23.7229,23.7502,23.7229,23.7434,44600.0
2005-07-12 15:05:00,34.88,34.91,34.88,34.9,48200.0,23.7502,23.7706,23.7502,23.7638,48200.0
2005-07-12 15:10:00,34.9,34.92,34.89,34.92,46400.0,23.7638,23.7774,23.757,23.7774,46400.0
2005-07-12 15:15:00,34.91,34.91,34.88,34.88,20800.0,23.7706,23.7706,23.7502,23.7502,20800.0
2005-07-12 15:20:00,34.88,34.88,34.84,34.84,22800.0,23.7502,23.7502,23.7229,23.7229,22800.0
2005-07-12 15:25:00,34.84,34.92,34.84,34.91,44200.0,23.7229,23.7774,23.7229,23.7706,44200.0
2005-07-12 15:30:00,34.9,34.9,34.85,34.88,44800.0,23.7638,23.7638,23.7298,23.7502,44800.0
2005-07-12 15:35:00,34.88,34.91,34.88,34.88,56200.0,23.7502,23.7706,23.7502,23.7502,56200.0
2005-07-12 15:40:00,34.88,34.88,34.83,34.84,66000.0,23.7502,23.7502,23.7161,23.7229,66000.0
2005-07-12 15:45:00,34.84,34.84,34.77,34.8,47200.0,23.7229,23.7229,23.6753,23.6957,47200.0
2005-07-12 15:50:00,34.81,34.83,34.79,34.8,38400.0,23.7025,23.7161,23.6889,23.6957,38400.0
2005-07-12 15:55:00,34.8,34.84,34.79,34.84,72200.0,23.6957,23.7229,23.6889,23.7229,72200.0
2005-07-13 09:30:00,34.7,34.72,34.65,34.65,56200.0,23.6276,23.6412,23.5936,23.5936,56200.0
2005-07-13 09:35:00,34.67,34.8,34.67,34.76,40800.0,23.6072,23.6957,23.6072,23.6685,40800.0
2005-07-13 09:40:00,34.74,34.8,34.74,34.77,44000.0,23.6549,23.6957,23.6549,23.6753,44000.0
2005-07-13 09:45:00,34.77,34.83,34.77,34.8,23600.0,23.6753,23.7161,23.6753,23.6957,23600.0
2005-07-13 09:50:00,34.77,34.8,34.76,34.76,48400.0,23.6753,23.6957,23.6685,23.6685,48400.0
2005-07-13 09:55:00,34.76,34.8,34.74,34.76,34200.0,23.6685,23.6957,23.6549,23.6685,34200.0
2005-07-13 10:00:00,34.76,34.78,34.74,34.76,37200.0,23.6685,23.6821,23.6549,23.6685,37200.0
2005-07-13 10:05:00,34.79,34.87,34.77,34.79,46200.0,23.6889,23.7434,23.6753,23.6889,46200.0
2005-07-13 10:10:00,34.8,34.8,34.73,34.74,38200.0,23.6957,23.6957,23.648,23.6549,38200.0
2005-07-13 10:15:00,34.74,34.74,34.7,34.71,38400.0,23.6549,23.6549,23.6276,23.6344,38400.0
2005-07-13 10:20:00,34.71,34.72,34.66,34.71,36800.0,23.6344,23.6412,23.6004,23.6344,36800.0
2005-07-13 10:25:00,34.7,34.77,34.68,34.74,47000.0,23.6276,23.6753,23.614,23.6549,47000.0
2005-07-13 10:30:00,34.74,34.76,34.69,34.76,33200.0,23.6549,23.6685,23.6208,23.6685,33200.0
2005-07-13 10:35:00,34.76,34.76,34.7,34.7,18000.0,23.6685,23.6685,23.6276,23.6276,18000.0
2005-07-13 10:40:00,34.68,34.68,34.58,34.58,49800.0,23.614,23.614,23.5459,23.5459,49800.0
2005-07-13 10:45:00,34.58,34.67,34.58,34.67,18000.0,23.5459,23.6072,23.5459,23.6072,18000.0
2005-07-13 10:50:00,34.67,34.67,34.62,34.63,40400.0,23.6072,23.6072,23.5731,23.58,40400.0
2005-07-13 10:55:00,34.63,34.66,34.57,34.57,29200.0,23.58,23.6004,23.5391,23.5391,29200.0
2005-07-13 11:00:00,34.56,34.56,34.49,34.51,93600.0,23.5323,23.5323,23.4846,23.4982,93600.0
2005-07-13 11:05:00,34.51,34.58,34.51,34.52,20800.0,23.4982,23.5459,23.4982,23.5051,20800.0
2005-07-13 11:10:00,34.52,34.56,34.5,34.51,28800.0,23.5051,23.5323,23.4914,23.4982,28800.0
2005-07-13 11:15:00,34.51,34.56,34.51,34.56,40000.0,23.4982,23.5323,23.4982,23.5323,40000.0
2005-07-13 11:20:00,34.56,34.59,34.55,34.56,31800.0,23.5323,23.5527,23.5255,23.5323,31800.0
2005-07-13 11:25:00,34.59,34.6,34.57,34.59,29200.0,23.5527,23.5595,23.5391,23.5527,29200.0
2005-07-13 11:30:00,34.6,34.6,34.56,34.56,19200.0,23.5595,23.5595,23.5323,23.5323,19200.0
2005-07-13 11:35:00,34.56,34.59,34.56,34.56,9400.0,23.5323,23.5527,23.5323,23.5323,9400.0
2005-07-13 11:40:00,34.57,34.6,34.57,34.59,12000.0,23.5391,23.5595,23.5391,23.5527,12000.0
2005-07-13 11:45:00,34.6,34.6,34.58,34.59,16000.0,23.5595,23.5595,23.5459,23.5527,16000.0
2005-07-13 11:50:00,34.59,34.59,34.56,34.56,10600.0,23.5527,23.5527,23.5323,23.5323,10600.0
2005-07-13 11:55:00,34.57,34.59,34.57,34.59,16800.0,23.5391,23.5527,23.5391,23.5527,16800.0
2005-07-13 12:00:00,34.59,34.62,34.59,34.62,38200.0,23.5527,23.5731,23.5527,23.5731,38200.0
2005-07-13 12:05:00,34.61,34.61,34.6,34.6,11600.0,23.5663,23.5663,23.5595,23.5595,11600.0
2005-07-13 12:10:00,34.6,34.67,34.6,34.67,21400.0,23.5595,23.6072,23.5595,23.6072,21400.0
2005-07-13 12:15:00,34.67,34.7,34.66,34.7,35600.0,23.6072,23.6276,23.6004,23.6276,35600.0
2005-07-13 12:20:00,34.7,34.74,34.69,34.7,30200.0,23.6276,23.6549,23.6208,23.6276,30200.0
2005-07-13 12:25:00,34.7,34.74,34.7,34.74,9800.0,23.6276,23.6549,23.6276,23.6549,9800.0
2005-07-13 12:30:00,34.74,34.75,34.73,34.75,19400.0,23.6549,23.6617,23.648,23.6617,19400.0
2005-07-13 12:35:00,34.76,34.77,34.69,34.69,19200.0,23.6685,23.6753,23.6208,23.6208,19200.0
2005-07-13 12:40:00,34.69,34.69,34.63,34.63,12400.0,23.6208,23.6208,23.58,23.58,12400.0
2005-07-13 12:45:00,34.63,34.63,34.6,34.63,32800.0,23.58,23.58,23.5595,23.58,32800.0
2005-07-13 12:50:00,34.63,34.63,34.6,34.6,26400.0,23.58,23.58,23.5595,23.5595,26400.0
2005-07-13 12:55:00,34.59,34.61,34.59,34.6,12600.0,23.5527,23.5663,23.5527,23.5595,12600.0
2005-07-13 13:00:00,34.6,34.64,34.58,34.64,20800.0,23.5595,23.5868,23.5459,23.5868,20800.0
2005-07-13 13:05:00,34.64,34.65,34.6,34.6,10400.0,23.5868,23.5936,23.5595,23.5595,10400.0
2005-07-13 13:10:00,34.6,34.63,34.6,34.6,12000.0,23.5595,23.58,23.5595,23.5595,12000.0
2005-07-13 13:15:00,34.6,34.6,34.57,34.59,11400.0,23.5595,23.5595,23.5391,23.5527,11400.0
2005-07-13 13:20:00,34.59,34.61,34.59,34.61,11800.0,23.5527,23.5663,23.5527,23.5663,11800.0
2005-07-13 13:25:00,34.61,34.63,34.59,34.62,12000.0,23.5663,23.58,23.5527,23.5731,12000.0
2005-07-13 13:30:00,34.61,34.61,34.58,34.59,5000.0,23.5663,23.5663,23.5459,23.5527,5000.0
2005-07-13 13:35:00,34.59,34.63,34.58,34.6,17600.0,23.5527,23.58,23.5459,23.5595,17600.0
2005-07-13 13:40:00,34.61,34.61,34.6,34.6,5200.0,23.5663,23.5663,23.5595,23.5595,5200.0
2005-07-13 13:45:00,34.62,34.62,34.6,34.6,12600.0,23.5731,23.5731,23.5595,23.5595,12600.0
2005-07-13 13:50:00,34.6,34.63,34.6,34.63,8200.0,23.5595,23.58,23.5595,23.58,8200.0
2005-07-13 13:55:00,34.63,34.63,34.62,34.63,8800.0,23.58,23.58,23.5731,23.58,8800.0
2005-07-13 14:00:00,34.63,34.65,34.62,34.63,27200.0,23.58,23.5936,23.5731,23.58,27200.0
2005-07-13 14:05:00,34.63,34.65,34.63,34.63,21000.0,23.58,23.5936,23.58,23.58,21000.0
2005-07-13 14:10:00,34.63,34.63,34.6,34.62,34400.0,23.58,23.58,23.5595,23.5731,34400.0
2005-07-13 14:15:00,34.62,34.65,34.6,34.62,32400.0,23.5731,23.5936,23.5595,23.5731,32400.0
2005-07-13 14:20:00,34.62,34.63,34.61,34.61,18600.0,23.5731,23.58,23.5663,23.5663,18600.0
2005-07-13 14:25:00,34.61,34.62,34.6,34.6,83000.0,23.5663,23.5731,23.5595,23.5595,83000.0
2005-07-13 14:30:00,34.6,34.6,34.58,34.58,24000.0,23.5595,23.5595,23.5459,23.5459,24000.0
2005-07-13 14:35:00,34.58,34.59,34.57,34.57,43800.0,23.5459,23.5527,23.5391,23.5391,43800.0
2005-07-13 14:40:00,34.58,34.58,34.51,34.52,42000.0,23.5459,23.5459,23.4982,23.5051,42000.0
2005-07-13 14:45:00,34.52,34.54,34.51,34.54,18600.0,23.5051,23.5187,23.4982,23.5187,18600.0
2005-07-13 14:50:00,34.54,34.54,34.5,34.5,21800.0,23.5187,23.5187,23.4914,23.4914,21800.0
2005-07-13 14:55:00,34.51,34.53,34.49,34.52,45400.0,23.4982,23.5119,23.4846,23.5051,45400.0
2005-07-13 15:00:00,34.52,34.53,34.51,34.52,27000.0,23.5051,23.5119,23.4982,23.5051,27000.0
2005-07-13 15:05:00,34.52,34.57,34.51,34.57,46800.0,23.5051,23.5391,23.4982,23.5391,46800.0
2005-07-13 15:10:00,34.52,34.53,34.51,34.51,36600.0,23.5051,23.5119,23.4982,23.4982,36600.0
2005-07-13 15:15:00,34.52,34.54,34.51,34.52,106400.0,23.5051,23.5187,23.4982,23.5051,106400.0
2005-07-13 15:20:00,34.52,34.52,34.51,34.51,71800.0,23.5051,23.5051,23.4982,23.4982,71800.0
2005-07-13 15:25:00,34.51,34.52,34.48,34.52,92400.0,23.4982,23.5051,23.4778,23.5051,92400.0
2005-07-13 15:30:00,34.51,34.54,34.51,34.53,46200.0,23.4982,23.5187,23.4982,23.5119,46200.0
2005-07-13 15:35:00,34.53,34.56,34.52,34.56,52600.0,23.5119,23.5323,23.5051,23.5323,52600.0
2005-07-13 15:40:00,34.57,34.58,34.55,34.55,51800.0,23.5391,23.5459,23.5255,23.5255,51800.0
2005-07-13 15:45:00,34.55,34.55,34.49,34.51,83000.0,23.5255,23.5255,23.4846,23.4982,83000.0
2005-07-13 15:50:00,34.5,34.51,34.48,34.48,50200.0,23.4914,23.4982,23.4778,23.4778,50200.0
2005-07-13 15:55:00,34.49,34.52,34.46,34.49,86800.0,23.4846,23.5051,23.4642,23.4846,86800.0
2005-07-14 09:30:00,34.6,34.75,34.6,34.74,90000.0,23.5595,23.6617,23.5595,23.6549,90000.0
2005-07-14 09:35:00,34.74,34.88,34.74,34.83,46400.0,23.6549,23.7502,23.6549,23.7161,46400.0
2005-07-14 09:40:00,34.8,34.8,34.73,34.74,47800.0,23.6957,23.6957,23.648,23.6549,47800.0
2005-07-14 09:45:00,34.74,34.76,34.64,34.64,36400.0,23.6549,23.6685,23.5868,23.5868,36400.0
2005-07-14 09:50:00,34.64,34.65,34.58,34.6,64600.0,23.5868,23.5936,23.5459,23.5595,64600.0
2005-07-14 09:55:00,34.58,34.67,34.55,34.55,33600.0,23.5459,23.6072,23.5255,23.5255,33600.0
2005-07-14 10:00:00,34.55,34.65,34.55,34.62,98200.0,23.5255,23.5936,23.5255,23.5731,98200.0
2005-07-14 10:05:00,34.63,34.69,34.63,34.69,17000.0,23.58,23.6208,23.58,23.6208,17000.0
2005-07-14 10:10:00,34.69,34.75,34.65,34.74,34600.0,23.6208,23.6617,23.5936,23.6549,34600.0
2005-07-14 10:15:00,34.73,34.76,34.7,34.76,20800.0,23.648,23.6685,23.6276,23.6685,20800.0
2005-07-14 10:20:00,34.76,34.77,34.69,34.7,49600.0,23.6685,23.6753,23.6208,23.6276,49600.0
2005-07-14 10:25:00,34.7,34.72,34.66,34.68,36800.0,23.6276,23.6412,23.6004,23.614,36800.0
2005-07-14 10:30:00,34.67,34.78,34.67,34.77,73600.0,23.6072,23.6821,23.6072,23.6753,73600.0
2005-07-14 10:35:00,34.78,34.81,34.77,34.8,73400.0,23.6821,23.7025,23.6753,23.6957,73400.0
2005-07-14 10:40:00,34.79,34.86,34.79,34.81,174800.0,23.6889,23.7366,23.6889,23.7025,174800.0
2005-07-14 10:45:00,34.81,34.82,34.76,34.76,82600.0,23.7025,23.7093,23.6685,23.6685,82600.0
2005-07-14 10:50:00,34.77,34.84,34.76,34.84,31400.0,23.6753,23.7229,23.6685,23.7229,31400.0
2005-07-14 10:55:00,34.83,34.83,34.77,34.8,28600.0,23.7161,23.7161,23.6753,23.6957,28600.0
2005-07-14 11:00:00,34.8,34.83,34.79,34.81,43600.0,23.6957,23.7161,23.6889,23.7025,43600.0
2005-07-14 11:05:00,34.81,34.82,34.78,34.82,42800.0,23.7025,23.7093,23.6821,23.7093,42800.0
2005-07-14 11:10:00,34.82,34.83,34.8,34.81,15800.0,23.7093,23.7161,23.6957,23.7025,15800.0
2005-07-14 11:15:00,34.81,34.83,34.79,34.79,22200.0,23.7025,23.7161,23.6889,23.6889,22200.0
2005-07-14 11:20:00,34.77,34.8,34.77,34.8,24600.0,23.6753,23.6957,23.6753,23.6957,24600.0
2005-07-14 11:25:00,34.79,34.82,34.79,34.82,28200.0,23.6889,23.7093,23.6889,23.7093,28200.0
2005-07-14 11:30:00,34.82,34.82,34.77,34.8,32800.0,23.7093,23.7093,23.6753,23.6957,32800.0
2005-07-14 11:35:00,34.79,34.82,34.79,34.82,16000.0,23.6889,23.7093,23.6889,23.7093,16000.0
2005-07-14 11:40:00,34.81,34.83,34.8,34.82,35000.0,23.7025,23.7161,23.6957,23.7093,35000.0
2005-07-14 11:45:00,34.82,34.84,34.81,34.83,34200.0,23.7093,23.7229,23.7025,23.7161,34200.0
2005-07-14 11:50:00,34.83,34.83,34.79,34.81,41200.0,23.7161,23.7161,23.6889,23.7025,41200.0
2005-07-14 11:55:00,34.8,34.81,34.78,34.8,91000.0,23.6957,23.7025,23.6821,23.6957,91000.0
2005-07-14 12:00:00,34.8,34.83,34.8,34.81,28600.0,23.6957,23.7161,23.6957,23.7025,28600.0
2005-07-14 12:05:00,34.81,34.85,34.81,34.85,36800.0,23.7025,23.7298,23.7025,23.7298,36800.0
2005-07-14 12:10:00,34.83,34.84,34.82,34.82,72800.0,23.7161,23.7229,23.7093,23.7093,72800.0
2005-07-14 12:15:00,34.82,34.83,34.8,34.81,115800.0,23.7093,23.7161,23.6957,23.7025,115800.0
2005-07-14 12:20:00,34.81,34.81,34.79,34.8,22600.0,23.7025,23.7025,23.6889,23.6957,22600.0
2005-07-14 12:25:00,34.79,34.8,34.77,34.77,18200.0,23.6889,23.6957,23.6753,23.6753,18200.0
2005-07-14 12:30:00,34.76,34.81,34.76,34.81,40000.0,23.6685,23.7025,23.6685,23.7025,40000.0
2005-07-14 12:35:00,34.81,34.81,34.79,34.79,26200.0,23.7025,23.7025,23.6889,23.6889,26200.0
2005-07-14 12:40:00,34.79,34.81,34.76,34.81,17600.0,23.6889,23.7025,23.6685,23.7025,17600.0
2005-07-14 12:45:00,34.81,34.81,34.8,34.81,17400.0,23.7025,23.7025,23.6957,23.7025,17400.0
2005-07-14 12:50:00,34.81,34.81,34.78,34.78,25000.0,23.7025,23.7025,23.6821,23.6821,25000.0
2005-07-14 12:55:00,34.77,34.79,34.77,34.79,25600.0,23.6753,23.6889,23.6753,23.6889,25600.0
2005-07-14 13:00:00,34.79,34.81,34.79,34.8,24600.0,23.6889,23.7025,23.6889,23.6957,24600.0
2005-07-14 13:05:00,34.8,34.83,34.8,34.81,63600.0,23.6957,23.7161,23.6957,23.7025,63600.0
2005-07-14 13:10:00,34.81,34.84,34.79,34.84,57000.0,23.7025,23.7229,23.6889,23.7229,57000.0
2005-07-14 13:15:00,34.84,34.84,34.78,34.8,27000.0,23.7229,23.7229,23.6821,23.6957,27000.0
2005-07-14 13:20:00,34.8,34.81,34.79,34.81,18600.0,23.6957,23.7025,23.6889,23.7025,18600.0
2005-07-14 13:25:00,34.81,34.82,34.8,34.81,31400.0,23.7025,23.7093,23.6957,23.7025,31400.0
2005-07-14 13:30:00,34.81,34.82,34.77,34.78,26200.0,23.7025,23.7093,23.6753,23.6821,26200.0
2005-07-14 13:35:00,34.79,34.79,34.77,34.77,19000.0,23.6889,23.6889,23.6753,23.6753,19000.0
2005-07-14 13:40:00,34.76,34.77,34.76,34.76,18600.0,23.6685,23.6753,23.6685,23.6685,18600.0
2005-07-14 13:45:00,34.76,34.76,34.73,34.74,34800.0,23.6685,23.6685,23.648,23.6549,34800.0
2005-07-14 13:50:00,34.74,34.75,34.73,34.73,13200.0,23.6549,23.6617,23.648,23.648,13200.0
2005-07-14 13:55:00,34.74,34.74,34.66,34.66,41600.0,23.6549,23.6549,23.6004,23.6004,41600.0
2005-07-14 14:00:00,34.66,34.74,34.65,34.73,66000.0,23.6004,23.6549,23.5936,23.648,66000.0
2005-07-14 14:05:00,34.73,34.74,34.7,34.73,55200.0,23.648,23.6549,23.6276,23.648,55200.0
2005-07-14 14:10:00,34.74,34.74,34.7,34.71,45400.0,23.6549,23.6549,23.6276,23.6344,45400.0
2005-07-14 14:15:00,34.71,34.74,34.68,34.68,35400.0,23.6344,23.6549,23.614,23.614,35400.0
2005-07-14 14:20:00,34.67,34.68,34.66,34.67,11400.0,23.6072,23.614,23.6004,23.6072,11400.0
2005-07-14 14:25:00,34.67,34.68,34.66,34.67,23600.0,23.6072,23.614,23.6004,23.6072,23600.0
2005-07-14 14:30:00,34.68,34.68,34.67,34.68,14800.0,23.614,23.614,23.6072,23.614,14800.0
2005-07-14 14:35:00,34.68,34.72,34.68,34.72,71800.0,23.614,23.6412,23.614,23.6412,71800.0
2005-07-14 14:40:00,34.72,34.72,34.69,34.7,39800.0,23.6412,23.6412,23.6208,23.6276,39800.0
2005-07-14 14:45:00,34.69,34.7,34.67,34.68,45600.0,23.6208,23.6276,23.6072,23.614,45600.0
2005-07-14 14:50:00,34.68,34.72,34.67,34.7,62000.0,23.614,23.6412,23.6072,23.6276,62000.0
2005-07-14 14:55:00,34.7,34.71,34.68,34.71,59400.0,23.6276,23.6344,23.614,23.6344,59400.0
2005-07-14 15:00:00,34.7,34.72,34.69,34.7,56200.0,23.6276,23.6412,23.6208,23.6276,56200.0
2005-07-14 15:05:00,34.7,34.8,34.7,34.8,69600.0,23.6276,23.6957,23.6276,23.6957,69600.0
2005-07-14 15:10:00,34.8,34.8,34.75,34.76,48600.0,23.6957,23.6957,23.6617,23.6685,48600.0
2005-07-14 15:15:00,34.76,34.78,34.76,34.77,36600.0,23.6685,23.6821,23.6685,23.6753,36600.0
2005-07-14 15:20:00,34.77,34.77,34.73,34.73,47200.0,23.6753,23.6753,23.648,23.648,47200.0
2005-07-14 15:25:00,34.73,34.8,34.72,34.79,78000.0,23.648,23.6957,23.6412,23.6889,78000.0
2005-07-14 15:30:00,34.8,34.82,34.78,34.81,136200.0,23.6957,23.7093,23.6821,23.7025,136200.0
2005-07-14 15:35:00,34.81,34.82,34.79,34.81,65800.0,23.7025,23.7093,23.6889,23.7025,65800.0
2005-07-14 15:40:00,34.81,34.83,34.8,34.8,69800.0,23.7025,23.7161,23.6957,23.6957,69800.0
2005-07-14 15:45:00,34.79,34.79,34.78,34.79,53400.0,23.6889,23.6889,23.6821,23.6889,53400.0
2005-07-14 15:50:00,34.79,34.82,34.77,34.77,80400.0,23.6889,23.7093,23.6753,23.6753,80400.0
2005-07-14 15:55:00,34.78,34.78,34.71,34.72,115600.0,23.6821,23.6821,23.6344,23.6412,115600.0
2005-07-15 09:30:00,34.71,34.75,34.66,34.66,181000.0,23.6344,23.6617,23.6004,23.6004,181000.0
2005-07-15 09:35:00,34.65,34.66,34.54,34.55,61600.0,23.5936,23.6004,23.5187,23.5255,61600.0
2005-07-15 09:40:00,34.55,34.62,34.51,34.59,54000.0,23.5255,23.5731,23.4982,23.5527,54000.0
2005-07-15 09:45:00,34.59,34.66,34.55,34.61,20600.0,23.5527,23.6004,23.5255,23.5663,20600.0
2005-07-15 09:50:00,34.56,34.59,34.51,34.51,23600.0,23.5323,23.5527,23.4982,23.4982,23600.0
2005-07-15 09:55:00,34.51,34.51,34.41,34.51,60200.0,23.4982,23.4982,23.4302,23.4982,60200.0
2005-07-15 10:00:00,34.48,34.48,34.33,34.34,67000.0,23.4778,23.4778,23.3757,23.3825,67000.0
2005-07-15 10:05:00,34.34,34.42,34.33,34.38,47000.0,23.3825,23.437,23.3757,23.4097,47000.0
2005-07-15 10:10:00,34.38,34.5,34.38,34.47,21000.0,23.4097,23.4914,23.4097,23.471,21000.0
2005-07-15 10:15:00,34.47,34.47,34.41,34.47,33600.0,23.471,23.471,23.4302,23.471,33600.0
2005-07-15 10:20:00,34.45,34.46,34.42,34.46,17000.0,23.4574,23.4642,23.437,23.4642,17000.0
2005-07-15 10:25:00,34.47,34.5,34.47,34.47,11800.0,23.471,23.4914,23.471,23.471,11800.0
2005-07-15 10:30:00,34.46,34.47,34.4,34.42,38200.0,23.4642,23.471,23.4233,23.437,38200.0
2005-07-15 10:35:00,34.42,34.49,34.42,34.47,36200.0,23.437,23.4846,23.437,23.471,36200.0
2005-07-15 10:40:00,34.47,34.48,34.47,34.48,16200.0,23.471,23.4778,23.471,23.4778,16200.0
2005-07-15 10:45:00,34.49,34.49,34.47,34.49,31800.0,23.4846,23.4846,23.471,23.4846,31800.0
2005-07-15 10:50:00,34.49,34.49,34.47,34.49,12800.0,23.4846,23.4846,23.471,23.4846,12800.0
2005-07-15 10:55:00,34.49,34.5,34.46,34.47,17000.0,23.4846,23.4914,23.4642,23.471,17000.0
2005-07-15 11:00:00,34.47,34.55,34.46,34.46,30400.0,23.471,23.5255,23.4642,23.4642,30400.0
2005-07-15 11:05:00,34.45,34.49,34.45,34.49,20800.0,23.4574,23.4846,23.4574,23.4846,20800.0
2005-07-15 11:10:00,34.48,34.48,34.45,34.48,22800.0,23.4778,23.4778,23.4574,23.4778,22800.0
2005-07-15 11:15:00,34.49,34.56,34.49,34.56,32400.0,23.4846,23.5323,23.4846,23.5323,32400.0
2005-07-15 11:20:00,34.56,34.56,34.52,34.54,15800.0,23.5323,23.5323,23.5051,23.5187,15800.0
2005-07-15 11:25:00,34.54,34.6,34.52,34.6,18400.0,23.5187,23.5595,23.5051,23.5595,18400.0
2005-07-15 11:30:00,34.6,34.6,34.54,34.54,15000.0,23.5595,23.5595,23.5187,23.5187,15000.0
2005-07-15 11:35:00,34.53,34.59,34.53,34.59,18200.0,23.5119,23.5527,23.5119,23.5527,18200.0
2005-07-15 11:40:00,34.59,34.63,34.59,34.63,25000.0,23.5527,23.58,23.5527,23.58,25000.0
2005-07-15 11:45:00,34.63,34.64,34.6,34.6,22400.0,23.58,23.5868,23.5595,23.5595,22400.0
2005-07-15 11:50:00,34.6,34.63,34.58,34.62,38600.0,23.5595,23.58,23.5459,23.5731,38600.0
2005-07-15 11:55:00,34.63,34.65,34.62,34.65,11400.0,23.58,23.5936,23.5731,23.5936,11400.0
2005-07-15 12:00:00,34.64,34.66,34.6,34.61,35800.0,23.5868,23.6004,23.5595,23.5663,35800.0
2005-07-15 12:05:00,34.6,34.64,34.6,34.63,38200.0,23.5595,23.5868,23.5595,23.58,38200.0
2005-07-15 12:10:00,34.61,34.62,34.58,34.59,26400.0,23.5663,23.5731,23.5459,23.5527,26400.0
2005-07-15 12:15:00,34.59,34.63,34.59,34.6,20600.0,23.5527,23.58,23.5527,23.5595,20600.0
2005-07-15 12:20:00,34.6,34.65,34.57,34.65,32600.0,23.5595,23.5936,23.5391,23.5936,32600.0
2005-07-15 12:25:00,34.64,34.65,34.63,34.63,6000.0,23.5868,23.5936,23.58,23.58,6000.0
2005-07-15 12:30:00,34.65,34.65,34.63,34.65,10000.0,23.5936,23.5936,23.58,23.5936,10000.0
2005-07-15 12:35:00,34.66,34.66,34.63,34.65,8200.0,23.6004,23.6004,23.58,23.5936,8200.0
2005-07-15 12:40:00,34.65,34.65,34.61,34.61,9000.0,23.5936,23.5936,23.5663,23.5663,9000.0
2005-07-15 12:45:00,34.6,34.63,34.57,34.63,16200.0,23.5595,23.58,23.5391,23.58,16200.0
2005-07-15 12:50:00,34.63,34.63,34.6,34.6,9800.0,23.58,23.58,23.5595,23.5595,9800.0
2005-07-15 12:55:00,34.6,34.63,34.6,34.63,9200.0,23.5595,23.58,23.5595,23.58,9200.0
2005-07-15 13:00:00,34.63,34.63,34.62,34.62,6400.0,23.58,23.58,23.5731,23.5731,6400.0
2005-07-15 13:05:00,34.63,34.66,34.63,34.66,8000.0,23.58,23.6004,23.58,23.6004,8000.0
2005-07-15 13:10:00,34.66,34.66,34.62,34.62,17200.0,23.6004,23.6004,23.5731,23.5731,17200.0
2005-07-15 13:15:00,34.62,34.62,34.6,34.6,11200.0,23.5731,23.5731,23.5595,23.5595,11200.0
2005-07-15 13:20:00,34.6,34.61,34.6,34.6,13400.0,23.5595,23.5663,23.5595,23.5595,13400.0
2005-07-15 13:25:00,34.59,34.59,34.57,34.57,10600.0,23.5527,23.5527,23.5391,23.5391,10600.0
2005-07-15 13:30:00,34.56,34.56,34.55,34.55,21200.0,23.5323,23.5323,23.5255,23.5255,21200.0
2005-07-15 13:35:00,34.55,34.59,34.55,34.59,23400.0,23.5255,23.5527,23.5255,23.5527,23400.0
2005-07-15 13:40:00,34.59,34.59,34.56,34.56,14000.0,23.5527,23.5527,23.5323,23.5323,14000.0
2005-07-15 13:45:00,34.56,34.56,34.55,34.56,9600.0,23.5323,23.5323,23.5255,23.5323,9600.0
2005-07-15 13:50:00,34.56,34.56,34.54,34.55,11800.0,23.5323,23.5323,23.5187,23.5255,11800.0
2005-07-15 13:55:00,34.55,34.55,34.54,34.54,6800.0,23.5255,23.5255,23.5187,23.5187,6800.0
2005-07-15 14:00:00,34.54,34.56,34.53,34.55,28800.0,23.5187,23.5323,23.5119,23.5255,28800.0
2005-07-15 14:05:00,34.56,34.56,34.54,34.54,18200.0,23.5323,23.5323,23.5187,23.5187,18200.0
2005-07-15 14:10:00,34.54,34.55,34.52,34.55,14800.0,23.5187,23.5255,23.5051,23.5255,14800.0
2005-07-15 14:15:00,34.55,34.59,34.54,34.59,18600.0,23.5255,23.5527,23.5187,23.5527,18600.0
2005-07-15 14:20:00,34.59,34.66,34.59,34.66,23400.0,23.5527,23.6004,23.5527,23.6004,23400.0
2005-07-15 14:25:00,34.65,34.68,34.63,34.67,20600.0,23.5936,23.614,23.58,23.6072,20600.0
2005-07-15 14:30:00,34.66,34.68,34.66,34.67,11800.0,23.6004,23.614,23.6004,23.6072,11800.0
2005-07-15 14:35:00,34.66,34.71,34.66,34.7,14600.0,23.6004,23.6344,23.6004,23.6276,14600.0
2005-07-15 14:40:00,34.7,34.71,34.68,34.7,30400.0,23.6276,23.6344,23.614,23.6276,30400.0
2005-07-15 14:45:00,34.71,34.77,34.71,34.76,92000.0,23.6344,23.6753,23.6344,23.6685,92000.0
2005-07-15 14:50:00,34.77,34.83,34.77,34.83,47800.0,23.6753,23.7161,23.6753,23.7161,47800.0
2005-07-15 14:55:00,34.84,34.88,34.83,34.85,59200.0,23.7229,23.7502,23.7161,23.7298,59200.0
2005-07-15 15:00:00,34.87,34.87,34.83,34.85,34400.0,23.7434,23.7434,23.7161,23.7298,34400.0
2005-07-15 15:05:00,34.85,34.85,34.84,34.85,30600.0,23.7298,23.7298,23.7229,23.7298,30600.0
2005-07-15 15:10:00,34.85,34.86,34.85,34.85,27800.0,23.7298,23.7366,23.7298,23.7298,27800.0
2005-07-15 15:15:00,34.85,34.85,34.84,34.85,21200.0,23.7298,23.7298,23.7229,23.7298,21200.0
2005-07-15 15:20:00,34.84,34.85,34.83,34.85,33800.0,23.7229,23.7298,23.7161,23.7298,33800.0
2005-07-15 15:25:00,34.85,34.85,34.83,34.83,44400.0,23.7298,23.7298,23.7161,23.7161,44400.0
2005-07-15 15:30:00,34.83,34.84,34.81,34.81,15800.0,23.7161,23.7229,23.7025,23.7025,15800.0
2005-07-15 15:35:00,34.82,34.83,34.81,34.82,36400.0,23.7093,23.7161,23.7025,23.7093,36400.0
2005-07-15 15:40:00,34.83,34.86,34.83,34.86,47400.0,23.7161,23.7366,23.7161,23.7366,47400.0
2005-07-15 15:45:00,34.86,34.87,34.82,34.82,20000.0,23.7366,23.7434,23.7093,23.7093,20000.0
2005-07-15 15:50:00,34.83,34.86,34.82,34.85,31200.0,23.7161,23.7366,23.7093,23.7298,31200.0
2005-07-15 15:55:00,34.86,34.87,34.85,34.87,47400.0,23.7366,23.7434,23.7298,23.7434,47400.0
2005-07-18 09:30:00,34.88,34.9,34.85,34.9,74400.0,23.7502,23.7638,23.7298,23.7638,74400.0
2005-07-18 09:35:00,34.9,34.95,34.9,34.94,25200.0,23.7638,23.7978,23.7638,23.791,25200.0
2005-07-18 09:40:00,34.95,34.95,34.88,34.93,39600.0,23.7978,23.7978,23.7502,23.7842,39600.0
2005-07-18 09:45:00,34.93,34.93,34.9,34.91,44000.0,23.7842,23.7842,23.7638,23.7706,44000.0
2005-07-18 09:50:00,34.91,34.94,34.9,34.91,29600.0,23.7706,23.791,23.7638,23.7706,29600.0
2005-07-18 09:55:00,34.91,34.95,34.91,34.93,27000.0,23.7706,23.7978,23.7706,23.7842,27000.0
2005-07-18 10:00:00,34.93,34.94,34.85,34.88,56400.0,23.7842,23.791,23.7298,23.7502,56400.0
2005-07-18 10:05:00,34.88,34.91,34.85,34.91,56600.0,23.7502,23.7706,23.7298,23.7706,56600.0
2005-07-18 10:10:00,34.91,34.97,34.9,34.96,33600.0,23.7706,23.8115,23.7638,23.8047,33600.0
2005-07-18 10:15:00,34.97,34.97,34.94,34.94,18200.0,23.8115,23.8115,23.791,23.791,18200.0
2005-07-18 10:20:00,34.92,34.93,34.91,34.93,27400.0,23.7774,23.7842,23.7706,23.7842,27400.0
2005-07-18 10:25:00,34.93,34.99,34.92,34.98,75200.0,23.7842,23.8251,23.7774,23.8183,75200.0
2005-07-18 10:30:00,34.99,35.0,34.98,34.98,104400.0,23.8251,23.8319,23.8183,23.8183,104400.0
2005-07-18 10:35:00,34.98,34.99,34.98,34.99,41200.0,23.8183,23.8251,23.8183,23.8251,41200.0
2005-07-18 10:40:00,34.99,35.0,34.99,35.0,33000.0,23.8251,23.8319,23.8251,23.8319,33000.0
2005-07-18 10:45:00,34.99,35.0,34.96,34.96,41600.0,23.8251,23.8319,23.8047,23.8047,41600.0
2005-07-18 10:50:00,34.97,34.98,34.92,34.96,52800.0,23.8115,23.8183,23.7774,23.8047,52800.0
2005-07-18 10:55:00,34.97,35.0,34.97,34.99,34400.0,23.8115,23.8319,23.8115,23.8251,34400.0
2005-07-18 11:00:00,34.99,34.99,34.98,34.98,37000.0,23.8251,23.8251,23.8183,23.8183,37000.0
2005-07-18 11:05:00,34.98,35.0,34.98,34.98,137800.0,23.8183,23.8319,23.8183,23.8183,137800.0
2005-07-18 11:10:00,34.98,35.0,34.97,34.99,29400.0,23.8183,23.8319,23.8115,23.8251,29400.0
2005-07-18 11:15:00,34.99,35.0,34.99,34.99,45600.0,23.8251,23.8319,23.8251,23.8251,45600.0
2005-07-18 11:20:00,34.99,35.0,34.98,34.99,30200.0,23.8251,23.8319,23.8183,23.8251,30200.0
2005-07-18 11:25:00,34.99,35.0,34.98,34.99,22000.0,23.8251,23.8319,23.8183,23.8251,22000.0
2005-07-18 11:30:00,34.99,35.0,34.99,34.99,41000.0,23.8251,23.8319,23.8251,23.8251,41000.0
2005-07-18 11:35:00,34.99,35.0,34.97,35.0,26800.0,23.8251,23.8319,23.8115,23.8319,26800.0
2005-07-18 11:40:00,34.99,34.99,34.98,34.99,11800.0,23.8251,23.8251,23.8183,23.8251,11800.0
2005-07-18 11:45:00,34.98,34.98,34.96,34.98,27000.0,23.8183,23.8183,23.8047,23.8183,27000.0
2005-07-18 11:50:00,34.98,34.98,34.94,34.96,25600.0,23.8183,23.8183,23.791,23.8047,25600.0
2005-07-18 11:55:00,34.98,34.99,34.97,34.99,12600.0,23.8183,23.8251,23.8115,23.8251,12600.0
2005-07-18 12:00:00,34.99,34.99,34.95,34.96,12600.0,23.8251,23.8251,23.7978,23.8047,12600.0
2005-07-18 12:05:00,34.96,34.97,34.95,34.95,12400.0,23.8047,23.8115,23.7978,23.7978,12400.0
2005-07-18 12:10:00,34.95,34.95,34.94,34.95,16600.0,23.7978,23.7978,23.791,23.7978,16600.0
2005-07-18 12:15:00,34.96,34.96,34.94,34.94,9800.0,23.8047,23.8047,23.791,23.791,9800.0
2005-07-18 12:20:00,34.94,34.94,34.88,34.92,43000.0,23.791,23.791,23.7502,23.7774,43000.0
2005-07-18 12:25:00,34.93,34.95,34.91,34.94,17000.0,23.7842,23.7978,23.7706,23.791,17000.0
2005-07-18 12:30:00,34.94,34.94,34.94,34.94,1600.0,23.791,23.791,23.791,23.791,1600.0
2005-07-18 12:35:00,34.93,34.97,34.93,34.95,9800.0,23.7842,23.8115,23.7842,23.7978,9800.0
2005-07-18 12:40:00,34.95,34.96,34.94,34.95,8200.0,23.7978,23.8047,23.791,23.7978,8200.0
2005-07-18 12:45:00,34.95,34.96,34.94,34.95,8000.0,23.7978,23.8047,23.791,23.7978,8000.0
2005-07-18 12:50:00,34.95,34.97,34.94,34.94,14600.0,23.7978,23.8115,23.791,23.791,14600.0
2005-07-18 12:55:00,34.95,34.99,34.95,34.98,4400.0,23.7978,23.8251,23.7978,23.8183,4400.0
2005-07-18 13:00:00,34.97,34.99,34.97,34.98,11000.0,23.8115,23.8251,23.8115,23.8183,11000.0
2005-07-18 13:05:00,34.97,34.97,34.93,34.93,8200.0,23.8115,23.8115,23.7842,23.7842,8200.0
2005-07-18 13:10:00,34.93,34.94,34.93,34.94,6600.0,23.7842,23.791,23.7842,23.791,6600.0
2005-07-18 13:15:00,34.93,34.94,34.93,34.94,5000.0,23.7842,23.791,23.7842,23.791,5000.0
2005-07-18 13:20:00,34.94,34.95,34.93,34.93,21600.0,23.791,23.7978,23.7842,23.7842,21600.0
2005-07-18 13:25:00,34.93,34.94,34.92,34.92,14800.0,23.7842,23.791,23.7774,23.7774,14800.0
2005-07-18 13:30:00,34.92,34.97,34.92,34.97,10000.0,23.7774,23.8115,23.7774,23.8115,10000.0
2005-07-18 13:35:00,34.98,34.99,34.96,34.96,13000.0,23.8183,23.8251,23.8047,23.8047,13000.0
2005-07-18 13:40:00,34.97,34.98,34.96,34.97,23600.0,23.8115,23.8183,23.8047,23.8115,23600.0
2005-07-18 13:45:00,34.97,34.97,34.94,34.95,8800.0,23.8115,23.8115,23.791,23.7978,8800.0
2005-07-18 13:50:00,34.95,34.95,34.94,34.94,10800.0,23.7978,23.7978,23.791,23.791,10800.0
2005-07-18 13:55:00,34.95,34.97,34.95,34.95,11000.0,23.7978,23.8115,23.7978,23.7978,11000.0
2005-07-18 14:00:00,34.94,34.95,34.93,34.95,11400.0,23.791,23.7978,23.7842,23.7978,11400.0
2005-07-18 14:05:00,34.95,34.95,34.88,34.89,21600.0,23.7978,23.7978,23.7502,23.757,21600.0
2005-07-18 14:10:00,34.89,34.91,34.88,34.9,38600.0,23.757,23.7706,23.7502,23.7638,38600.0
2005-07-18 14:15:00,34.9,34.96,34.9,34.94,12200.0,23.7638,23.8047,23.7638,23.791,12200.0
2005-07-18 14:20:00,34.94,34.94,34.91,34.91,10400.0,23.791,23.791,23.7706,23.7706,10400.0
2005-07-18 14:25:00,34.91,34.95,34.91,34.94,24600.0,23.7706,23.7978,23.7706,23.791,24600.0
2005-07-18 14:30:00,34.93,34.95,34.93,34.95,14400.0,23.7842,23.7978,23.7842,23.7978,14400.0
2005-07-18 14:35:00,34.96,34.96,34.93,34.94,9600.0,23.8047,23.8047,23.7842,23.791,9600.0
2005-07-18 14:40:00,34.94,34.96,34.93,34.93,24200.0,23.791,23.8047,23.7842,23.7842,24200.0
2005-07-18 14:45:00,34.93,34.94,34.92,34.93,29800.0,23.7842,23.791,23.7774,23.7842,29800.0
2005-07-18 14:50:00,34.93,34.94,34.9,34.93,38800.0,23.7842,23.791,23.7638,23.7842,38800.0
2005-07-18 14:55:00,34.93,34.94,34.92,34.94,14400.0,23.7842,23.791,23.7774,23.791,14400.0
2005-07-18 15:00:00,34.94,34.94,34.88,34.9,19200.0,23.791,23.791,23.7502,23.7638,19200.0
2005-07-18 15:05:00,34.9,34.97,34.9,34.92,18200.0,23.7638,23.8115,23.7638,23.7774,18200.0
2005-07-18 15:10:00,34.92,34.95,34.92,34.95,14200.0,23.7774,23.7978,23.7774,23.7978,14200.0
2005-07-18 15:15:00,34.96,34.96,34.94,34.95,15600.0,23.8047,23.8047,23.791,23.7978,15600.0
2005-07-18 15:20:00,34.94,34.96,34.92,34.95,21400.0,23.791,23.8047,23.7774,23.7978,21400.0
2005-07-18 15:25:00,34.95,34.96,34.93,34.93,23800.0,23.7978,23.8047,23.7842,23.7842,23800.0
2005-07-18 15:30:00,34.93,34.96,34.93,34.96,58400.0,23.7842,23.8047,23.7842,23.8047,58400.0
2005-07-18 15:35:00,34.96,34.96,34.95,34.96,32400.0,23.8047,23.8047,23.7978,23.8047,32400.0
2005-07-18 15:40:00,34.96,34.96,34.93,34.94,26000.0,23.8047,23.8047,23.7842,23.791,26000.0
2005-07-18 15:45:00,34.94,34.97,34.94,34.96,71400.0,23.791,23.8115,23.791,23.8047,71400.0
2005-07-18 15:50:00,34.95,34.96,34.93,34.94,58800.0,23.7978,23.8047,23.7842,23.791,58800.0
2005-07-18 15:55:00,34.95,34.96,34.94,34.95,86000.0,23.7978,23.8047,23.791,23.7978,86000.0
2005-07-19 09:30:00,35.0,35.13,35.0,35.08,400600.0,23.8319,23.9204,23.8319,23.8864,400600.0
2005-07-19 09:35:00,35.08,35.2,35.07,35.2,197600.0,23.8864,23.9681,23.8796,23.9681,197600.0
2005-07-19 09:40:00,35.2,35.27,35.2,35.2,176800.0,23.9681,24.0157,23.9681,23.9681,176800.0
2005-07-19 09:45:00,35.2,35.23,35.15,35.2,90600.0,23.9681,23.9885,23.934,23.9681,90600.0
2005-07-19 09:50:00,35.2,35.2,35.15,35.18,75200.0,23.9681,23.9681,23.934,23.9545,75200.0
2005-07-19 09:55:00,35.18,35.18,35.13,35.18,96800.0,23.9545,23.9545,23.9204,23.9545,96800.0
2005-07-19 10:00:00,35.18,35.21,35.16,35.2,36200.0,23.9545,23.9749,23.9408,23.9681,36200.0
2005-07-19 10:05:00,35.19,35.2,35.19,35.19,71800.0,23.9613,23.9681,23.9613,23.9613,71800.0
2005-07-19 10:10:00,35.2,35.27,35.2,35.27,111600.0,23.9681,24.0157,23.9681,24.0157,111600.0
2005-07-19 10:15:00,35.27,35.33,35.24,35.27,108400.0,24.0157,24.0566,23.9953,24.0157,108400.0
2005-07-19 10:20:00,35.26,35.27,35.2,35.24,79600.0,24.0089,24.0157,23.9681,23.9953,79600.0
2005-07-19 10:25:00,35.24,35.31,35.24,35.31,74400.0,23.9953,24.043,23.9953,24.043,74400.0
2005-07-19 10:30:00,35.31,35.31,35.26,35.27,129000.0,24.043,24.043,24.0089,24.0157,129000.0
2005-07-19 10:35:00,35.27,35.29,35.26,35.26,49000.0,24.0157,24.0294,24.0089,24.0089,49000.0
2005-07-19 10:40:00,35.26,35.26,35.22,35.24,61400.0,24.0089,24.0089,23.9817,23.9953,61400.0
2005-07-19 10:45:00,35.23,35.24,35.22,35.24,22200.0,23.9885,23.9953,23.9817,23.9953,22200.0
2005-07-19 10:50:00,35.23,35.27,35.21,35.23,64400.0,23.9885,24.0157,23.9749,23.9885,64400.0
2005-07-19 10:55:00,35.21,35.24,35.21,35.23,74800.0,23.9749,23.9953,23.9749,23.9885,74800.0
2005-07-19 11:00:00,35.22,35.23,35.21,35.22,30400.0,23.9817,23.9885,23.9749,23.9817,30400.0
2005-07-19 11:05:00,35.21,35.23,35.2,35.2,41600.0,23.9749,23.9885,23.9681,23.9681,41600.0
2005-07-19 11:10:00,35.21,35.22,35.17,35.17,38600.0,23.9749,23.9817,23.9476,23.9476,38600.0
2005-07-19 11:15:00,35.18,35.18,35.11,35.12,58400.0,23.9545,23.9545,23.9068,23.9136,58400.0
2005-07-19 11:20:00,35.1,35.17,35.1,35.17,55800.0,23.9,23.9476,23.9,23.9476,55800.0
2005-07-19 11:25:00,35.17,35.2,35.17,35.19,29600.0,23.9476,23.9681,23.9476,23.9613,29600.0
2005-07-19 11:30:00,35.2,35.22,35.19,35.22,55200.0,23.9681,23.9817,23.9613,23.9817,55200.0
2005-07-19 11:35:00,35.22,35.26,35.22,35.26,38000.0,23.9817,24.0089,23.9817,24.0089,38000.0
2005-07-19 11:40:00,35.27,35.31,35.27,35.3,83800.0,24.0157,24.043,24.0157,24.0362,83800.0
2005-07-19 11:45:00,35.3,35.31,35.28,35.3,63600.0,24.0362,24.043,24.0225,24.0362,63600.0
2005-07-19 11:50:00,35.29,35.37,35.29,35.37,42600.0,24.0294,24.0838,24.0294,24.0838,42600.0
2005-07-19 11:55:00,35.37,35.39,35.37,35.38,31800.0,24.0838,24.0974,24.0838,24.0906,31800.0
2005-07-19 12:00:00,35.38,35.38,35.3,35.3,25800.0,24.0906,24.0906,24.0362,24.0362,25800.0
2005-07-19 12:05:00,35.3,35.35,35.29,35.35,36800.0,24.0362,24.0702,24.0294,24.0702,36800.0
2005-07-19 12:10:00,35.34,35.34,35.3,35.3,17400.0,24.0634,24.0634,24.0362,24.0362,17400.0
2005-07-19 12:15:00,35.32,35.32,35.29,35.3,22200.0,24.0498,24.0498,24.0294,24.0362,22200.0
2005-07-19 12:20:00,35.29,35.33,35.29,35.32,29400.0,24.0294,24.0566,24.0294,24.0498,29400.0
2005-07-19 12:25:00,35.32,35.34,35.31,35.33,19200.0,24.0498,24.0634,24.043,24.0566,19200.0
2005-07-19 12:30:00,35.33,35.33,35.3,35.3,9400.0,24.0566,24.0566,24.0362,24.0362,9400.0
2005-07-19 12:35:00,35.31,35.34,35.31,35.34,14000.0,24.043,24.0634,24.043,24.0634,14000.0
2005-07-19 12:40:00,35.33,35.34,35.3,35.33,22000.0,24.0566,24.0634,24.0362,24.0566,22000.0
2005-07-19 12:45:00,35.34,35.34,35.31,35.32,13000.0,24.0634,24.0634,24.043,24.0498,13000.0
2005-07-19 12:50:00,35.32,35.35,35.3,35.35,38400.0,24.0498,24.0702,24.0362,24.0702,38400.0
2005-07-19 12:55:00,35.35,35.37,35.35,35.37,34600.0,24.0702,24.0838,24.0702,24.0838,34600.0
2005-07-19 13:00:00,35.36,35.42,35.35,35.42,45800.0,24.077,24.1179,24.0702,24.1179,45800.0
2005-07-19 13:05:00,35.42,35.45,35.42,35.44,51600.0,24.1179,24.1383,24.1179,24.1315,51600.0
2005-07-19 13:10:00,35.44,35.45,35.44,35.44,12200.0,24.1315,24.1383,24.1315,24.1315,12200.0
2005-07-19 13:15:00,35.43,35.44,35.43,35.44,14600.0,24.1247,24.1315,24.1247,24.1315,14600.0
2005-07-19 13:20:00,35.44,35.45,35.43,35.45,28400.0,24.1315,24.1383,24.1247,24.1383,28400.0
2005-07-19 13:25:00,35.44,35.44,35.41,35.42,20200.0,24.1315,24.1315,24.1111,24.1179,20200.0
2005-07-19 13:30:00,35.42,35.45,35.42,35.42,25800.0,24.1179,24.1383,24.1179,24.1179,25800.0
2005-07-19 13:35:00,35.41,35.43,35.41,35.41,33400.0,24.1111,24.1247,24.1111,24.1111,33400.0
2005-07-19 13:40:00,35.41,35.44,35.41,35.43,20400.0,24.1111,24.1315,24.1111,24.1247,20400.0
2005-07-19 13:45:00,35.42,35.42,35.37,35.37,43800.0,24.1179,24.1179,24.0838,24.0838,43800.0
2005-07-19 13:50:00,35.37,35.38,35.35,35.35,36400.0,24.0838,24.0906,24.0702,24.0702,36400.0
2005-07-19 13:55:00,35.35,35.35,35.3,35.32,28600.0,24.0702,24.0702,24.0362,24.0498,28600.0
2005-07-19 14:00:00,35.32,35.33,35.3,35.33,43600.0,24.0498,24.0566,24.0362,24.0566,43600.0
2005-07-19 14:05:00,35.31,35.34,35.3,35.31,35800.0,24.043,24.0634,24.0362,24.043,35800.0
2005-07-19 14:10:00,35.31,35.34,35.3,35.33,78200.0,24.043,24.0634,24.0362,24.0566,78200.0
2005-07-19 14:15:00,35.33,35.42,35.33,35.37,32800.0,24.0566,24.1179,24.0566,24.0838,32800.0
2005-07-19 14:20:00,35.37,35.38,35.35,35.35,14400.0,24.0838,24.0906,24.0702,24.0702,14400.0
2005-07-19 14:25:00,35.35,35.44,35.35,35.43,18600.0,24.0702,24.1315,24.0702,24.1247,18600.0
2005-07-19 14:30:00,35.44,35.47,35.43,35.47,82600.0,24.1315,24.1519,24.1247,24.1519,82600.0
2005-07-19 14:35:00,35.46,35.46,35.43,35.44,19400.0,24.1451,24.1451,24.1247,24.1315,19400.0
2005-07-19 14:40:00,35.44,35.45,35.42,35.45,27200.0,24.1315,24.1383,24.1179,24.1383,27200.0
2005-07-19 14:45:00,35.45,35.46,35.44,35.45,27400.0,24.1383,24.1451,24.1315,24.1383,27400.0
2005-07-19 14:50:00,35.45,35.49,35.43,35.48,51200.0,24.1383,24.1655,24.1247,24.1587,51200.0
2005-07-19 14:55:00,35.5,35.57,35.49,35.56,170800.0,24.1723,24.22,24.1655,24.2132,170800.0
2005-07-19 15:00:00,35.56,35.57,35.55,35.55,34000.0,24.2132,24.22,24.2064,24.2064,34000.0
2005-07-19 15:05:00,35.55,35.56,35.52,35.55,98000.0,24.2064,24.2132,24.186,24.2064,98000.0
2005-07-19 15:10:00,35.55,35.58,35.55,35.58,94400.0,24.2064,24.2268,24.2064,24.2268,94400.0
2005-07-19 15:15:00,35.59,35.63,35.59,35.63,81000.0,24.2336,24.2609,24.2336,24.2609,81000.0
2005-07-19 15:20:00,35.63,35.69,35.63,35.66,90000.0,24.2609,24.3017,24.2609,24.2813,90000.0
2005-07-19 15:25:00,35.66,35.7,35.65,35.7,61600.0,24.2813,24.3085,24.2745,24.3085,61600.0
2005-07-19 15:30:00,35.69,35.72,35.67,35.69,94800.0,24.3017,24.3221,24.2881,24.3017,94800.0
2005-07-19 15:35:00,35.69,35.72,35.66,35.72,90600.0,24.3017,24.3221,24.2813,24.3221,90600.0
2005-07-19 15:40:00,35.73,35.74,35.71,35.74,95600.0,24.329,24.3358,24.3153,24.3358,95600.0
2005-07-19 15:45:00,35.74,35.74,35.67,35.7,161800.0,24.3358,24.3358,24.2881,24.3085,161800.0
2005-07-19 15:50:00,35.7,35.71,35.63,35.67,122200.0,24.3085,24.3153,24.2609,24.2881,122200.0
2005-07-19 15:55:00,35.67,35.73,35.67,35.72,142000.0,24.2881,24.329,24.2881,24.3221,142000.0
2005-07-20 09:30:00,35.53,35.54,35.41,35.46,108000.0,24.1928,24.1996,24.1111,24.1451,108000.0
2005-07-20 09:35:00,35.48,35.57,35.45,35.5,55000.0,24.1587,24.22,24.1383,24.1723,55000.0
2005-07-20 09:40:00,35.49,35.49,35.38,35.48,112800.0,24.1655,24.1655,24.0906,24.1587,112800.0
2005-07-20 09:45:00,35.47,35.48,35.35,35.43,58200.0,24.1519,24.1587,24.0702,24.1247,58200.0
2005-07-20 09:50:00,35.43,35.49,35.41,35.45,91200.0,24.1247,24.1655,24.1111,24.1383,91200.0
2005-07-20 09:55:00,35.46,35.52,35.45,35.52,62200.0,24.1451,24.186,24.1383,24.186,62200.0
2005-07-20 10:00:00,35.52,35.56,35.52,35.55,187600.0,24.186,24.2132,24.186,24.2064,187600.0
2005-07-20 10:05:00,35.55,35.55,35.46,35.49,115200.0,24.2064,24.2064,24.1451,24.1655,115200.0
2005-07-20 10:10:00,35.48,35.49,35.36,35.37,34800.0,24.1587,24.1655,24.077,24.0838,34800.0
2005-07-20 10:15:00,35.37,35.38,35.29,35.33,40400.0,24.0838,24.0906,24.0294,24.0566,40400.0
2005-07-20 10:20:00,35.34,35.35,35.29,35.34,109800.0,24.0634,24.0702,24.0294,24.0634,109800.0
2005-07-20 10:25:00,35.34,35.38,35.34,35.38,68600.0,24.0634,24.0906,24.0634,24.0906,68600.0
2005-07-20 10:30:00,35.38,35.49,35.38,35.48,33200.0,24.0906,24.1655,24.0906,24.1587,33200.0
2005-07-20 10:35:00,35.47,35.52,35.42,35.44,63800.0,24.1519,24.186,24.1179,24.1315,63800.0
2005-07-20 10:40:00,35.45,35.52,35.45,35.48,41400.0,24.1383,24.186,24.1383,24.1587,41400.0
2005-07-20 10:45:00,35.48,35.48,35.44,35.45,31600.0,24.1587,24.1587,24.1315,24.1383,31600.0
2005-07-20 10:50:00,35.46,35.49,35.46,35.49,26400.0,24.1451,24.1655,24.1451,24.1655,26400.0
2005-07-20 10:55:00,35.49,35.5,35.45,35.49,20200.0,24.1655,24.1723,24.1383,24.1655,20200.0
2005-07-20 11:00:00,35.49,35.51,35.49,35.49,24200.0,24.1655,24.1792,24.1655,24.1655,24200.0
2005-07-20 11:05:00,35.49,35.56,35.49,35.55,34400.0,24.1655,24.2132,24.1655,24.2064,34400.0
2005-07-20 11:10:00,35.54,35.58,35.53,35.58,56200.0,24.1996,24.2268,24.1928,24.2268,56200.0
2005-07-20 11:15:00,35.58,35.65,35.58,35.64,32600.0,24.2268,24.2745,24.2268,24.2677,32600.0
2005-07-20 11:20:00,35.64,35.66,35.63,35.63,26800.0,24.2677,24.2813,24.2609,24.2609,26800.0
2005-07-20 11:25:00,35.63,35.64,35.62,35.62,102800.0,24.2609,24.2677,24.2541,24.2541,102800.0
2005-07-20 11:30:00,35.62,35.67,35.62,35.65,37800.0,24.2541,24.2881,24.2541,24.2745,37800.0
2005-07-20 11:35:00,35.65,35.66,35.64,35.64,25600.0,24.2745,24.2813,24.2677,24.2677,25600.0
2005-07-20 11:40:00,35.64,35.64,35.6,35.6,32400.0,24.2677,24.2677,24.2404,24.2404,32400.0
2005-07-20 11:45:00,35.6,35.6,35.57,35.6,27000.0,24.2404,24.2404,24.22,24.2404,27000.0
2005-07-20 11:50:00,35.6,35.6,35.59,35.6,34000.0,24.2404,24.2404,24.2336,24.2404,34000.0
2005-07-20 11:55:00,35.59,35.62,35.59,35.6,27600.0,24.2336,24.2541,24.2336,24.2404,27600.0
2005-07-20 12:00:00,35.62,35.62,35.58,35.61,39000.0,24.2541,24.2541,24.2268,24.2472,39000.0
2005-07-20 12:05:00,35.6,35.63,35.59,35.63,17400.0,24.2404,24.2609,24.2336,24.2609,17400.0
2005-07-20 12:10:00,35.62,35.65,35.62,35.65,21000.0,24.2541,24.2745,24.2541,24.2745,21000.0
2005-07-20 12:15:00,35.65,35.67,35.64,35.67,9200.0,24.2745,24.2881,24.2677,24.2881,9200.0
2005-07-20 12:20:00,35.67,35.68,35.65,35.68,18200.0,24.2881,24.2949,24.2745,24.2949,18200.0
2005-07-20 12:25:00,35.65,35.66,35.62,35.63,25200.0,24.2745,24.2813,24.2541,24.2609,25200.0
2005-07-20 12:30:00,35.62,35.66,35.62,35.65,51000.0,24.2541,24.2813,24.2541,24.2745,51000.0
2005-07-20 12:35:00,35.65,35.65,35.57,35.59,28800.0,24.2745,24.2745,24.22,24.2336,28800.0
2005-07-20 12:40:00,35.58,35.6,35.58,35.58,8200.0,24.2268,24.2404,24.2268,24.2268,8200.0
2005-07-20 12:45:00,35.58,35.6,35.57,35.6,15200.0,24.2268,24.2404,24.22,24.2404,15200.0
2005-07-20 12:50:00,35.6,35.61,35.59,35.61,4200.0,24.2404,24.2472,24.2336,24.2472,4200.0
2005-07-20 12:55:00,35.61,35.62,35.59,35.6,24200.0,24.2472,24.2541,24.2336,24.2404,24200.0
2005-07-20 13:00:00,35.6,35.6,35.58,35.6,10200.0,24.2404,24.2404,24.2268,24.2404,10200.0
2005-07-20 13:05:00,35.58,35.62,35.58,35.62,8600.0,24.2268,24.2541,24.2268,24.2541,8600.0
2005-07-20 13:10:00,35.62,35.66,35.62,35.65,19400.0,24.2541,24.2813,24.2541,24.2745,19400.0
2005-07-20 13:15:00,35.66,35.7,35.66,35.7,39400.0,24.2813,24.3085,24.2813,24.3085,39400.0
2005-07-20 13:20:00,35.68,35.73,35.68,35.71,29000.0,24.2949,24.329,24.2949,24.3153,29000.0
2005-07-20 13:25:00,35.71,35.72,35.7,35.72,13800.0,24.3153,24.3221,24.3085,24.3221,13800.0
2005-07-20 13:30:00,35.72,35.77,35.72,35.77,77000.0,24.3221,24.3562,24.3221,24.3562,77000.0
2005-07-20 13:35:00,35.77,35.84,35.77,35.82,54400.0,24.3562,24.4039,24.3562,24.3902,54400.0
2005-07-20 13:40:00,35.83,35.84,35.82,35.84,19000.0,24.397,24.4039,24.3902,24.4039,19000.0
2005-07-20 13:45:00,35.83,35.87,35.83,35.86,74600.0,24.397,24.4243,24.397,24.4175,74600.0
2005-07-20 13:50:00,35.87,35.94,35.87,35.93,45800.0,24.4243,24.4719,24.4243,24.4651,45800.0
2005-07-20 13:55:00,35.92,35.94,35.89,35.93,34000.0,24.4583,24.4719,24.4379,24.4651,34000.0
2005-07-20 14:00:00,35.94,35.95,35.92,35.93,24200.0,24.4719,24.4788,24.4583,24.4651,24200.0
2005-07-20 14:05:00,35.92,35.94,35.9,35.92,18400.0,24.4583,24.4719,24.4447,24.4583,18400.0
2005-07-20 14:10:00,35.92,35.95,35.92,35.95,17400.0,24.4583,24.4788,24.4583,24.4788,17400.0
2005-07-20 14:15:00,35.94,35.97,35.94,35.97,30600.0,24.4719,24.4924,24.4719,24.4924,30600.0
2005-07-20 14:20:00,35.97,35.98,35.96,35.96,26800.0,24.4924,24.4992,24.4856,24.4856,26800.0
2005-07-20 14:25:00,35.97,35.98,35.94,35.98,54400.0,24.4924,24.4992,24.4719,24.4992,54400.0
2005-07-20 14:30:00,35.98,36.0,35.98,36.0,199200.0,24.4992,24.5128,24.4992,24.5128,199200.0
2005-07-20 14:35:00,36.0,36.05,36.0,36.04,99800.0,24.5128,24.5468,24.5128,24.54,99800.0
2005-07-20 14:40:00,36.05,36.06,36.0,36.02,124400.0,24.5468,24.5537,24.5128,24.5264,124400.0
2005-07-20 14:45:00,36.02,36.03,36.0,36.03,66000.0,24.5264,24.5332,24.5128,24.5332,66000.0
2005-07-20 14:50:00,36.02,36.03,35.99,35.99,43400.0,24.5264,24.5332,24.506,24.506,43400.0
2005-07-20 14:55:00,35.99,35.99,35.96,35.98,70000.0,24.506,24.506,24.4856,24.4992,70000.0
2005-07-20 15:00:00,35.97,35.98,35.95,35.96,69000.0,24.4924,24.4992,24.4788,24.4856,69000.0
2005-07-20 15:05:00,35.96,35.96,35.92,35.94,44200.0,24.4856,24.4856,24.4583,24.4719,44200.0
2005-07-20 15:10:00,35.93,35.94,35.9,35.91,29000.0,24.4651,24.4719,24.4447,24.4515,29000.0
2005-07-20 15:15:00,35.9,35.91,35.87,35.91,165600.0,24.4447,24.4515,24.4243,24.4515,165600.0
2005-07-20 15:20:00,35.91,35.95,35.91,35.93,62600.0,24.4515,24.4788,24.4515,24.4651,62600.0
2005-07-20 15:25:00,35.93,35.93,35.88,35.88,72200.0,24.4651,24.4651,24.4311,24.4311,72200.0
2005-07-20 15:30:00,35.88,35.91,35.85,35.9,114600.0,24.4311,24.4515,24.4107,24.4447,114600.0
2005-07-20 15:35:00,35.9,35.93,35.9,35.93,107400.0,24.4447,24.4651,24.4447,24.4651,107400.0
2005-07-20 15:40:00,35.92,35.95,35.91,35.93,69600.0,24.4583,24.4788,24.4515,24.4651,69600.0
2005-07-20 15:45:00,35.93,35.94,35.86,35.86,115800.0,24.4651,24.4719,24.4175,24.4175,115800.0
2005-07-20 15:50:00,35.86,35.87,35.81,35.81,121200.0,24.4175,24.4243,24.3834,24.3834,121200.0
2005-07-20 15:55:00,35.81,35.83,35.8,35.82,179400.0,24.3834,24.397,24.3766,24.3902,179400.0
2005-07-21 09:30:00,35.91,35.91,35.63,35.7,62400.0,24.4515,24.4515,24.2609,24.3085,62400.0
2005-07-21 09:35:00,35.63,35.65,35.48,35.65,95200.0,24.2609,24.2745,24.1587,24.2745,95200.0
2005-07-21 09:40:00,35.64,35.73,35.6,35.68,69600.0,24.2677,24.329,24.2404,24.2949,69600.0
2005-07-21 09:45:00,35.71,35.74,35.69,35.73,45200.0,24.3153,24.3358,24.3017,24.329,45200.0
2005-07-21 09:50:00,35.73,35.74,35.67,35.74,39600.0,24.329,24.3358,24.2881,24.3358,39600.0
2005-07-21 09:55:00,35.73,35.82,35.71,35.79,60200.0,24.329,24.3902,24.3153,24.3698,60200.0
2005-07-21 10:00:00,35.78,35.83,35.76,35.79,43800.0,24.363,24.397,24.3494,24.3698,43800.0
2005-07-21 10:05:00,35.79,35.79,35.74,35.78,37000.0,24.3698,24.3698,24.3358,24.363,37000.0
2005-07-21 10:10:00,35.78,35.79,35.73,35.73,55000.0,24.363,24.3698,24.329,24.329,55000.0
2005-07-21 10:15:00,35.73,35.74,35.71,35.71,37000.0,24.329,24.3358,24.3153,24.3153,37000.0
2005-07-21 10:20:00,35.71,35.71,35.59,35.6,37200.0,24.3153,24.3153,24.2336,24.2404,37200.0
2005-07-21 10:25:00,35.58,35.62,35.54,35.62,62200.0,24.2268,24.2541,24.1996,24.2541,62200.0
2005-07-21 10:30:00,35.61,35.65,35.59,35.65,32200.0,24.2472,24.2745,24.2336,24.2745,32200.0
2005-07-21 10:35:00,35.65,35.67,35.55,35.57,38200.0,24.2745,24.2881,24.2064,24.22,38200.0
2005-07-21 10:40:00,35.55,35.57,35.53,35.53,53400.0,24.2064,24.22,24.1928,24.1928,53400.0
2005-07-21 10:45:00,35.52,35.53,35.51,35.52,23000.0,24.186,24.1928,24.1792,24.186,23000.0
2005-07-21 10:50:00,35.52,35.52,35.48,35.49,65200.0,24.186,24.186,24.1587,24.1655,65200.0
2005-07-21 10:55:00,35.49,35.49,35.41,35.44,23400.0,24.1655,24.1655,24.1111,24.1315,23400.0
2005-07-21 11:00:00,35.44,35.51,35.43,35.48,54400.0,24.1315,24.1792,24.1247,24.1587,54400.0
2005-07-21 11:05:00,35.49,35.5,35.47,35.48,37800.0,24.1655,24.1723,24.1519,24.1587,37800.0
2005-07-21 11:10:00,35.48,35.6,35.48,35.59,83800.0,24.1587,24.2404,24.1587,24.2336,83800.0
2005-07-21 11:15:00,35.59,35.65,35.56,35.57,37200.0,24.2336,24.2745,24.2132,24.22,37200.0
2005-07-21 11:20:00,35.57,35.57,35.52,35.55,54800.0,24.22,24.22,24.186,24.2064,54800.0
2005-07-21 11:25:00,35.55,35.57,35.52,35.54,25800.0,24.2064,24.22,24.186,24.1996,25800.0
2005-07-21 11:30:00,35.54,35.55,35.52,35.55,16000.0,24.1996,24.2064,24.186,24.2064,16000.0
2005-07-21 11:35:00,35.55,35.56,35.52,35.56,26800.0,24.2064,24.2132,24.186,24.2132,26800.0
2005-07-21 11:40:00,35.56,35.57,35.54,35.55,31800.0,24.2132,24.22,24.1996,24.2064,31800.0
2005-07-21 11:45:00,35.55,35.6,35.54,35.6,64800.0,24.2064,24.2404,24.1996,24.2404,64800.0
2005-07-21 11:50:00,35.61,35.63,35.6,35.6,29000.0,24.2472,24.2609,24.2404,24.2404,29000.0
2005-07-21 11:55:00,35.6,35.62,35.59,35.62,21400.0,24.2404,24.2541,24.2336,24.2541,21400.0
2005-07-21 12:00:00,35.62,35.65,35.57,35.57,30400.0,24.2541,24.2745,24.22,24.22,30400.0
2005-07-21 12:05:00,35.57,35.61,35.53,35.57,16800.0,24.22,24.2472,24.1928,24.22,16800.0
2005-07-21 12:10:00,35.57,35.63,35.56,35.59,9600.0,24.22,24.2609,24.2132,24.2336,9600.0
2005-07-21 12:15:00,35.59,35.66,35.57,35.63,19600.0,24.2336,24.2813,24.22,24.2609,19600.0
2005-07-21 12:20:00,35.62,35.65,35.61,35.65,15000.0,24.2541,24.2745,24.2472,24.2745,15000.0
2005-07-21 12:25:00,35.64,35.68,35.62,35.67,41200.0,24.2677,24.2949,24.2541,24.2881,41200.0
2005-07-21 12:30:00,35.67,35.72,35.66,35.71,30800.0,24.2881,24.3221,24.2813,24.3153,30800.0
2005-07-21 12:35:00,35.72,35.75,35.71,35.73,36800.0,24.3221,24.3426,24.3153,24.329,36800.0
2005-07-21 12:40:00,35.72,35.73,35.7,35.72,21800.0,24.3221,24.329,24.3085,24.3221,21800.0
2005-07-21 12:45:00,35.72,35.79,35.71,35.76,47400.0,24.3221,24.3698,24.3153,24.3494,47400.0
2005-07-21 12:50:00,35.76,35.85,35.76,35.81,37000.0,24.3494,24.4107,24.3494,24.3834,37000.0
2005-07-21 12:55:00,35.81,35.85,35.81,35.85,34000.0,24.3834,24.4107,24.3834,24.4107,34000.0
2005-07-21 13:00:00,35.87,35.94,35.87,35.88,30800.0,24.4243,24.4719,24.4243,24.4311,30800.0
2005-07-21 13:05:00,35.88,35.92,35.87,35.92,15800.0,24.4311,24.4583,24.4243,24.4583,15800.0
2005-07-21 13:10:00,35.92,35.92,35.84,35.85,38400.0,24.4583,24.4583,24.4039,24.4107,38400.0
2005-07-21 13:15:00,35.85,35.85,35.8,35.83,15600.0,24.4107,24.4107,24.3766,24.397,15600.0
2005-07-21 13:20:00,35.83,35.84,35.8,35.8,57200.0,24.397,24.4039,24.3766,24.3766,57200.0
2005-07-21 13:25:00,35.8,35.8,35.77,35.77,7400.0,24.3766,24.3766,24.3562,24.3562,7400.0
2005-07-21 13:30:00,35.77,35.78,35.72,35.72,56600.0,24.3562,24.363,24.3221,24.3221,56600.0
2005-07-21 13:35:00,35.73,35.75,35.71,35.73,20400.0,24.329,24.3426,24.3153,24.329,20400.0
2005-07-21 13:40:00,35.74,35.76,35.73,35.75,31000.0,24.3358,24.3494,24.329,24.3426,31000.0
2005-07-21 13:45:00,35.75,35.76,35.7,35.73,42200.0,24.3426,24.3494,24.3085,24.329,42200.0
2005-07-21 13:50:00,35.73,35.79,35.73,35.77,23800.0,24.329,24.3698,24.329,24.3562,23800.0
2005-07-21 13:55:00,35.77,35.77,35.74,35.76,24200.0,24.3562,24.3562,24.3358,24.3494,24200.0
2005-07-21 14:00:00,35.76,35.77,35.68,35.74,65400.0,24.3494,24.3562,24.2949,24.3358,65400.0
2005-07-21 14:05:00,35.74,35.75,35.71,35.73,16800.0,24.3358,24.3426,24.3153,24.329,16800.0
2005-07-21 14:10:00,35.73,35.74,35.72,35.73,37600.0,24.329,24.3358,24.3221,24.329,37600.0
2005-07-21 14:15:00,35.73,35.73,35.71,35.71,89800.0,24.329,24.329,24.3153,24.3153,89800.0
2005-07-21 14:20:00,35.71,35.73,35.7,35.72,25800.0,24.3153,24.329,24.3085,24.3221,25800.0
2005-07-21 14:25:00,35.72,35.73,35.63,35.69,198400.0,24.3221,24.329,24.2609,24.3017,198400.0
2005-07-21 14:30:00,35.66,35.66,35.62,35.66,36800.0,24.2813,24.2813,24.2541,24.2813,36800.0
2005-07-21 14:35:00,35.66,35.71,35.66,35.71,39400.0,24.2813,24.3153,24.2813,24.3153,39400.0
2005-07-21 14:40:00,35.71,35.77,35.71,35.72,49000.0,24.3153,24.3562,24.3153,24.3221,49000.0
2005-07-21 14:45:00,35.72,35.72,35.66,35.7,46000.0,24.3221,24.3221,24.2813,24.3085,46000.0
2005-07-21 14:50:00,35.7,35.7,35.58,35.59,51000.0,24.3085,24.3085,24.2268,24.2336,51000.0
2005-07-21 14:55:00,35.59,35.67,35.57,35.63,36800.0,24.2336,24.2881,24.22,24.2609,36800.0
2005-07-21 15:00:00,35.63,35.67,35.63,35.65,39600.0,24.2609,24.2881,24.2609,24.2745,39600.0
2005-07-21 15:05:00,35.65,35.66,35.63,35.65,37200.0,24.2745,24.2813,24.2609,24.2745,37200.0
2005-07-21 15:10:00,35.66,35.7,35.63,35.67,62800.0,24.2813,24.3085,24.2609,24.2881,62800.0
2005-07-21 15:15:00,35.67,35.67,35.65,35.66,27000.0,24.2881,24.2881,24.2745,24.2813,27000.0
2005-07-21 15:20:00,35.66,35.66,35.64,35.65,55800.0,24.2813,24.2813,24.2677,24.2745,55800.0
2005-07-21 15:25:00,35.65,35.68,35.63,35.68,58800.0,24.2745,24.2949,24.2609,24.2949,58800.0
2005-07-21 15:30:00,35.68,35.7,35.66,35.66,27000.0,24.2949,24.3085,24.2813,24.2813,27000.0
2005-07-21 15:35:00,35.67,35.67,35.63,35.65,27400.0,24.2881,24.2881,24.2609,24.2745,27400.0
2005-07-21 15:40:00,35.65,35.68,35.65,35.68,30800.0,24.2745,24.2949,24.2745,24.2949,30800.0
2005-07-21 15:45:00,35.68,35.69,35.63,35.63,51200.0,24.2949,24.3017,24.2609,24.2609,51200.0
2005-07-21 15:50:00,35.63,35.67,35.63,35.66,47000.0,24.2609,24.2881,24.2609,24.2813,47000.0
2005-07-21 15:55:00,35.66,35.67,35.64,35.65,79600.0,24.2813,24.2881,24.2677,24.2745,79600.0
2005-07-22 09:30:00,35.6,35.63,35.6,35.63,57400.0,24.2404,24.2609,24.2404,24.2609,57400.0
2005-07-22 09:35:00,35.66,35.83,35.66,35.81,50000.0,24.2813,24.397,24.2813,24.3834,50000.0
2005-07-22 09:40:00,35.82,35.9,35.79,35.89,34600.0,24.3902,24.4447,24.3698,24.4379,34600.0
2005-07-22 09:45:00,35.95,35.97,35.88,35.93,45200.0,24.4788,24.4924,24.4311,24.4651,45200.0
2005-07-22 09:50:00,35.94,35.98,35.92,35.94,38200.0,24.4719,24.4992,24.4583,24.4719,38200.0
2005-07-22 09:55:00,35.92,35.93,35.9,35.91,46400.0,24.4583,24.4651,24.4447,24.4515,46400.0
2005-07-22 10:00:00,35.9,35.91,35.8,35.8,37200.0,24.4447,24.4515,24.3766,24.3766,37200.0
2005-07-22 10:05:00,35.8,35.84,35.77,35.84,53800.0,24.3766,24.4039,24.3562,24.4039,53800.0
2005-07-22 10:10:00,35.84,35.85,35.79,35.79,22000.0,24.4039,24.4107,24.3698,24.3698,22000.0
2005-07-22 10:15:00,35.77,35.81,35.77,35.81,28000.0,24.3562,24.3834,24.3562,24.3834,28000.0
2005-07-22 10:20:00,35.81,35.81,35.77,35.77,27000.0,24.3834,24.3834,24.3562,24.3562,27000.0
2005-07-22 10:25:00,35.77,35.79,35.74,35.74,93000.0,24.3562,24.3698,24.3358,24.3358,93000.0
2005-07-22 10:30:00,35.72,35.72,35.62,35.62,40400.0,24.3221,24.3221,24.2541,24.2541,40400.0
2005-07-22 10:35:00,35.62,35.69,35.62,35.69,57200.0,24.2541,24.3017,24.2541,24.3017,57200.0
2005-07-22 10:40:00,35.7,35.76,35.67,35.67,36200.0,24.3085,24.3494,24.2881,24.2881,36200.0
2005-07-22 10:45:00,35.65,35.65,35.61,35.61,21800.0,24.2745,24.2745,24.2472,24.2472,21800.0
2005-07-22 10:50:00,35.6,35.61,35.56,35.56,34400.0,24.2404,24.2472,24.2132,24.2132,34400.0
2005-07-22 10:55:00,35.57,35.57,35.46,35.47,47400.0,24.22,24.22,24.1451,24.1519,47400.0
2005-07-22 11:00:00,35.47,35.53,35.47,35.51,46800.0,24.1519,24.1928,24.1519,24.1792,46800.0
2005-07-22 11:05:00,35.51,35.52,35.49,35.49,53600.0,24.1792,24.186,24.1655,24.1655,53600.0
2005-07-22 11:10:00,35.49,35.51,35.48,35.5,97400.0,24.1655,24.1792,24.1587,24.1723,97400.0
2005-07-22 11:15:00,35.5,35.52,35.49,35.5,80600.0,24.1723,24.186,24.1655,24.1723,80600.0
2005-07-22 11:20:00,35.5,35.51,35.47,35.49,110400.0,24.1723,24.1792,24.1519,24.1655,110400.0
2005-07-22 11:25:00,35.49,35.57,35.49,35.57,40600.0,24.1655,24.22,24.1655,24.22,40600.0
2005-07-22 11:30:00,35.57,35.57,35.54,35.56,30400.0,24.22,24.22,24.1996,24.2132,30400.0
2005-07-22 11:35:00,35.56,35.56,35.52,35.53,10000.0,24.2132,24.2132,24.186,24.1928,10000.0
2005-07-22 11:40:00,35.54,35.59,35.54,35.59,25000.0,24.1996,24.2336,24.1996,24.2336,25000.0
2005-07-22 11:45:00,35.6,35.63,35.6,35.6,62600.0,24.2404,24.2609,24.2404,24.2404,62600.0
2005-07-22 11:50:00,35.6,35.62,35.59,35.62,28400.0,24.2404,24.2541,24.2336,24.2541,28400.0
2005-07-22 11:55:00,35.61,35.63,35.6,35.63,29800.0,24.2472,24.2609,24.2404,24.2609,29800.0
2005-07-22 12:00:00,35.62,35.64,35.6,35.63,27000.0,24.2541,24.2677,24.2404,24.2609,27000.0
2005-07-22 12:05:00,35.63,35.66,35.63,35.65,23600.0,24.2609,24.2813,24.2609,24.2745,23600.0
2005-07-22 12:10:00,35.65,35.67,35.65,35.65,47600.0,24.2745,24.2881,24.2745,24.2745,47600.0
2005-07-22 12:15:00,35.65,35.66,35.64,35.65,24800.0,24.2745,24.2813,24.2677,24.2745,24800.0
2005-07-22 12:20:00,35.65,35.66,35.63,35.63,31400.0,24.2745,24.2813,24.2609,24.2609,31400.0
2005-07-22 12:25:00,35.63,35.64,35.62,35.62,29000.0,24.2609,24.2677,24.2541,24.2541,29000.0
2005-07-22 12:30:00,35.62,35.63,35.6,35.61,23800.0,24.2541,24.2609,24.2404,24.2472,23800.0
2005-07-22 12:35:00,35.61,35.63,35.61,35.63,23400.0,24.2472,24.2609,24.2472,24.2609,23400.0
2005-07-22 12:40:00,35.63,35.63,35.62,35.62,14200.0,24.2609,24.2609,24.2541,24.2541,14200.0
2005-07-22 12:45:00,35.57,35.6,35.53,35.6,61000.0,24.22,24.2404,24.1928,24.2404,61000.0
2005-07-22 12:50:00,35.59,35.62,35.59,35.62,12600.0,24.2336,24.2541,24.2336,24.2541,12600.0
2005-07-22 12:55:00,35.6,35.6,35.56,35.57,12400.0,24.2404,24.2404,24.2132,24.22,12400.0
2005-07-22 13:00:00,35.57,35.63,35.57,35.61,23400.0,24.22,24.2609,24.22,24.2472,23400.0
2005-07-22 13:05:00,35.62,35.63,35.6,35.63,34600.0,24.2541,24.2609,24.2404,24.2609,34600.0
2005-07-22 13:10:00,35.63,35.63,35.6,35.61,27600.0,24.2609,24.2609,24.2404,24.2472,27600.0
2005-07-22 13:15:00,35.6,35.63,35.6,35.63,48000.0,24.2404,24.2609,24.2404,24.2609,48000.0
2005-07-22 13:20:00,35.63,35.63,35.62,35.62,6200.0,24.2609,24.2609,24.2541,24.2541,6200.0
2005-07-22 13:25:00,35.62,35.63,35.62,35.63,12400.0,24.2541,24.2609,24.2541,24.2609,12400.0
2005-07-22 13:30:00,35.63,35.63,35.63,35.63,6400.0,24.2609,24.2609,24.2609,24.2609,6400.0
2005-07-22 13:35:00,35.63,35.63,35.62,35.62,19400.0,24.2609,24.2609,24.2541,24.2541,19400.0
2005-07-22 13:40:00,35.62,35.62,35.6,35.6,6400.0,24.2541,24.2541,24.2404,24.2404,6400.0
2005-07-22 13:45:00,35.61,35.62,35.6,35.62,4400.0,24.2472,24.2541,24.2404,24.2541,4400.0
2005-07-22 13:50:00,35.62,35.63,35.58,35.6,31800.0,24.2541,24.2609,24.2268,24.2404,31800.0
2005-07-22 13:55:00,35.6,35.62,35.6,35.62,67200.0,24.2404,24.2541,24.2404,24.2541,67200.0
2005-07-22 14:00:00,35.63,35.64,35.62,35.63,16000.0,24.2609,24.2677,24.2541,24.2609,16000.0
2005-07-22 14:05:00,35.63,35.66,35.63,35.63,23400.0,24.2609,24.2813,24.2609,24.2609,23400.0
2005-07-22 14:10:00,35.63,35.66,35.63,35.66,9600.0,24.2609,24.2813,24.2609,24.2813,9600.0
2005-07-22 14:15:00,35.65,35.69,35.65,35.67,21000.0,24.2745,24.3017,24.2745,24.2881,21000.0
2005-07-22 14:20:00,35.68,35.69,35.68,35.69,15600.0,24.2949,24.3017,24.2949,24.3017,15600.0
2005-07-22 14:25:00,35.69,35.7,35.6,35.6,99400.0,24.3017,24.3085,24.2404,24.2404,99400.0
2005-07-22 14:30:00,35.6,35.62,35.6,35.62,34600.0,24.2404,24.2541,24.2404,24.2541,34600.0
2005-07-22 14:35:00,35.62,35.62,35.6,35.62,27200.0,24.2541,24.2541,24.2404,24.2541,27200.0
2005-07-22 14:40:00,35.62,35.64,35.6,35.63,79200.0,24.2541,24.2677,24.2404,24.2609,79200.0
2005-07-22 14:45:00,35.63,35.68,35.63,35.65,78800.0,24.2609,24.2949,24.2609,24.2745,78800.0
2005-07-22 14:50:00,35.65,35.72,35.64,35.71,40800.0,24.2745,24.3221,24.2677,24.3153,40800.0
2005-07-22 14:55:00,35.71,35.8,35.71,35.74,32600.0,24.3153,24.3766,24.3153,24.3358,32600.0
2005-07-22 15:00:00,35.74,35.74,35.7,35.7,51000.0,24.3358,24.3358,24.3085,24.3085,51000.0
2005-07-22 15:05:00,35.7,35.72,35.7,35.71,16800.0,24.3085,24.3221,24.3085,24.3153,16800.0
2005-07-22 15:10:00,35.71,35.71,35.7,35.71,20600.0,24.3153,24.3153,24.3085,24.3153,20600.0
2005-07-22 15:15:00,35.72,35.73,35.7,35.71,62400.0,24.3221,24.329,24.3085,24.3153,62400.0
2005-07-22 15:20:00,35.71,35.72,35.69,35.69,37800.0,24.3153,24.3221,24.3017,24.3017,37800.0
2005-07-22 15:25:00,35.69,35.7,35.68,35.7,65200.0,24.3017,24.3085,24.2949,24.3085,65200.0
2005-07-22 15:30:00,35.7,35.7,35.66,35.68,93200.0,24.3085,24.3085,24.2813,24.2949,93200.0
2005-07-22 15:35:00,35.68,35.72,35.68,35.71,40400.0,24.2949,24.3221,24.2949,24.3153,40400.0
2005-07-22 15:40:00,35.7,35.71,35.7,35.7,78000.0,24.3085,24.3153,24.3085,24.3085,78000.0
2005-07-22 15:45:00,35.7,35.7,35.69,35.7,96600.0,24.3085,24.3085,24.3017,24.3085,96600.0
2005-07-22 15:50:00,35.7,35.76,35.7,35.72,109200.0,24.3085,24.3494,24.3085,24.3221,109200.0
2005-07-22 15:55:00,35.72,35.72,35.68,35.68,200800.0,24.3221,24.3221,24.2949,24.2949,200800.0
2005-07-25 09:30:00,35.7,35.7,35.67,35.7,29400.0,24.3085,24.3085,24.2881,24.3085,29400.0
2005-07-25 09:35:00,35.7,35.77,35.69,35.69,43800.0,24.3085,24.3562,24.3017,24.3017,43800.0
2005-07-25 09:40:00,35.69,35.76,35.69,35.76,57600.0,24.3017,24.3494,24.3017,24.3494,57600.0
2005-07-25 09:45:00,35.77,35.77,35.7,35.73,39600.0,24.3562,24.3562,24.3085,24.329,39600.0
2005-07-25 09:50:00,35.73,35.76,35.72,35.75,16600.0,24.329,24.3494,24.3221,24.3426,16600.0
2005-07-25 09:55:00,35.76,35.77,35.74,35.74,11200.0,24.3494,24.3562,24.3358,24.3358,11200.0
2005-07-25 10:00:00,35.74,35.77,35.73,35.74,22200.0,24.3358,24.3562,24.329,24.3358,22200.0
2005-07-25 10:05:00,35.73,35.74,35.69,35.69,53600.0,24.329,24.3358,24.3017,24.3017,53600.0
2005-07-25 10:10:00,35.68,35.72,35.68,35.71,50800.0,24.2949,24.3221,24.2949,24.3153,50800.0
2005-07-25 10:15:00,35.71,35.71,35.7,35.7,17600.0,24.3153,24.3153,24.3085,24.3085,17600.0
2005-07-25 10:20:00,35.7,35.74,35.7,35.74,41800.0,24.3085,24.3358,24.3085,24.3358,41800.0
2005-07-25 10:25:00,35.74,35.74,35.7,35.73,62000.0,24.3358,24.3358,24.3085,24.329,62000.0
2005-07-25 10:30:00,35.71,35.73,35.68,35.71,42000.0,24.3153,24.329,24.2949,24.3153,42000.0
2005-07-25 10:35:00,35.72,35.72,35.68,35.68,15000.0,24.3221,24.3221,24.2949,24.2949,15000.0
2005-07-25 10:40:00,35.68,35.74,35.68,35.71,40200.0,24.2949,24.3358,24.2949,24.3153,40200.0
2005-07-25 10:45:00,35.71,35.76,35.71,35.76,27200.0,24.3153,24.3494,24.3153,24.3494,27200.0
2005-07-25 10:50:00,35.77,35.77,35.74,35.76,16600.0,24.3562,24.3562,24.3358,24.3494,16600.0
2005-07-25 10:55:00,35.76,35.76,35.75,35.76,20400.0,24.3494,24.3494,24.3426,24.3494,20400.0
2005-07-25 11:00:00,35.76,35.76,35.74,35.74,17200.0,24.3494,24.3494,24.3358,24.3358,17200.0
2005-07-25 11:05:00,35.74,35.74,35.72,35.73,65800.0,24.3358,24.3358,24.3221,24.329,65800.0
2005-07-25 11:10:00,35.72,35.74,35.72,35.73,28600.0,24.3221,24.3358,24.3221,24.329,28600.0
2005-07-25 11:15:00,35.73,35.73,35.71,35.71,44600.0,24.329,24.329,24.3153,24.3153,44600.0
2005-07-25 11:20:00,35.72,35.73,35.71,35.72,7400.0,24.3221,24.329,24.3153,24.3221,7400.0
2005-07-25 11:25:00,35.72,35.72,35.71,35.71,16400.0,24.3221,24.3221,24.3153,24.3153,16400.0
2005-07-25 11:30:00,35.71,35.75,35.71,35.74,15200.0,24.3153,24.3426,24.3153,24.3358,15200.0
2005-07-25 11:35:00,35.74,35.74,35.72,35.74,14000.0,24.3358,24.3358,24.3221,24.3358,14000.0
2005-07-25 11:40:00,35.74,35.76,35.74,35.76,12400.0,24.3358,24.3494,24.3358,24.3494,12400.0
2005-07-25 11:45:00,35.76,35.76,35.74,35.74,10000.0,24.3494,24.3494,24.3358,24.3358,10000.0
2005-07-25 11:50:00,35.74,35.74,35.71,35.72,26800.0,24.3358,24.3358,24.3153,24.3221,26800.0
2005-07-25 11:55:00,35.71,35.74,35.71,35.74,7200.0,24.3153,24.3358,24.3153,24.3358,7200.0
2005-07-25 12:00:00,35.75,35.76,35.73,35.74,6600.0,24.3426,24.3494,24.329,24.3358,6600.0
2005-07-25 12:05:00,35.74,35.76,35.74,35.75,7200.0,24.3358,24.3494,24.3358,24.3426,7200.0
2005-07-25 12:10:00,35.76,35.76,35.74,35.74,14800.0,24.3494,24.3494,24.3358,24.3358,14800.0
2005-07-25 12:15:00,35.75,35.75,35.73,35.74,12000.0,24.3426,24.3426,24.329,24.3358,12000.0
2005-07-25 12:20:00,35.74,35.74,35.73,35.74,11000.0,24.3358,24.3358,24.329,24.3358,11000.0
2005-07-25 12:25:00,35.74,35.76,35.74,35.75,24600.0,24.3358,24.3494,24.3358,24.3426,24600.0
2005-07-25 12:30:00,35.74,35.74,35.74,35.74,31600.0,24.3358,24.3358,24.3358,24.3358,31600.0
2005-07-25 12:35:00,35.74,35.74,35.72,35.72,26600.0,24.3358,24.3358,24.3221,24.3221,26600.0
2005-07-25 12:40:00,35.72,35.73,35.71,35.71,17600.0,24.3221,24.329,24.3153,24.3153,17600.0
2005-07-25 12:45:00,35.71,35.72,35.69,35.69,22200.0,24.3153,24.3221,24.3017,24.3017,22200.0
2005-07-25 12:50:00,35.69,35.71,35.69,35.7,21000.0,24.3017,24.3153,24.3017,24.3085,21000.0
2005-07-25 12:55:00,35.7,35.7,35.69,35.69,10400.0,24.3085,24.3085,24.3017,24.3017,10400.0
2005-07-25 13:00:00,35.69,35.69,35.68,35.68,6000.0,24.3017,24.3017,24.2949,24.2949,6000.0
2005-07-25 13:05:00,35.68,35.69,35.67,35.67,16600.0,24.2949,24.3017,24.2881,24.2881,16600.0
2005-07-25 13:10:00,35.67,35.69,35.66,35.68,22000.0,24.2881,24.3017,24.2813,24.2949,22000.0
2005-07-25 13:15:00,35.68,35.71,35.68,35.7,16200.0,24.2949,24.3153,24.2949,24.3085,16200.0
2005-07-25 13:20:00,35.71,35.74,35.69,35.73,57000.0,24.3153,24.3358,24.3017,24.329,57000.0
2005-07-25 13:25:00,35.73,35.74,35.72,35.74,6600.0,24.329,24.3358,24.3221,24.3358,6600.0
2005-07-25 13:30:00,35.72,35.73,35.72,35.73,4800.0,24.3221,24.329,24.3221,24.329,4800.0
2005-07-25 13:35:00,35.72,35.74,35.71,35.74,12800.0,24.3221,24.3358,24.3153,24.3358,12800.0
2005-07-25 13:40:00,35.74,35.74,35.72,35.73,21200.0,24.3358,24.3358,24.3221,24.329,21200.0
2005-07-25 13:45:00,35.73,35.73,35.71,35.73,10600.0,24.329,24.329,24.3153,24.329,10600.0
2005-07-25 13:50:00,35.73,35.74,35.71,35.71,10200.0,24.329,24.3358,24.3153,24.3153,10200.0
2005-07-25 13:55:00,35.71,35.71,35.7,35.7,11200.0,24.3153,24.3153,24.3085,24.3085,11200.0
2005-07-25 14:00:00,35.71,35.71,35.68,35.68,35600.0,24.3153,24.3153,24.2949,24.2949,35600.0
2005-07-25 14:05:00,35.68,35.72,35.68,35.7,23600.0,24.2949,24.3221,24.2949,24.3085,23600.0
2005-07-25 14:10:00,35.69,35.88,35.68,35.69,49000.0,24.3017,24.4311,24.2949,24.3017,49000.0
2005-07-25 14:15:00,35.69,35.72,35.67,35.67,27600.0,24.3017,24.3221,24.2881,24.2881,27600.0
2005-07-25 14:20:00,35.67,35.73,35.66,35.73,28200.0,24.2881,24.329,24.2813,24.329,28200.0
2005-07-25 14:25:00,35.72,35.72,35.7,35.71,29400.0,24.3221,24.3221,24.3085,24.3153,29400.0
2005-07-25 14:30:00,35.7,35.7,35.66,35.66,86200.0,24.3085,24.3085,24.2813,24.2813,86200.0
2005-07-25 14:35:00,35.65,35.65,35.6,35.62,26000.0,24.2745,24.2745,24.2404,24.2541,26000.0
2005-07-25 14:40:00,35.62,35.62,35.61,35.61,21000.0,24.2541,24.2541,24.2472,24.2472,21000.0
2005-07-25 14:45:00,35.61,35.61,35.6,35.61,25800.0,24.2472,24.2472,24.2404,24.2472,25800.0
2005-07-25 14:50:00,35.61,35.61,35.59,35.59,22600.0,24.2472,24.2472,24.2336,24.2336,22600.0
2005-07-25 14:55:00,35.6,35.6,35.58,35.58,31600.0,24.2404,24.2404,24.2268,24.2268,31600.0
2005-07-25 15:00:00,35.58,35.58,35.49,35.49,61800.0,24.2268,24.2268,24.1655,24.1655,61800.0
2005-07-25 15:05:00,35.49,35.49,35.44,35.45,26800.0,24.1655,24.1655,24.1315,24.1383,26800.0
2005-07-25 15:10:00,35.45,35.46,35.42,35.42,29200.0,24.1383,24.1451,24.1179,24.1179,29200.0
2005-07-25 15:15:00,35.42,35.42,35.39,35.4,27400.0,24.1179,24.1179,24.0974,24.1043,27400.0
2005-07-25 15:20:00,35.4,35.43,35.4,35.43,28600.0,24.1043,24.1247,24.1043,24.1247,28600.0
2005-07-25 15:25:00,35.43,35.43,35.39,35.42,56200.0,24.1247,24.1247,24.0974,24.1179,56200.0
2005-07-25 15:30:00,35.42,35.44,35.42,35.44,41200.0,24.1179,24.1315,24.1179,24.1315,41200.0
2005-07-25 15:35:00,35.44,35.44,35.42,35.42,54000.0,24.1315,24.1315,24.1179,24.1179,54000.0
2005-07-25 15:40:00,35.42,35.42,35.37,35.37,64400.0,24.1179,24.1179,24.0838,24.0838,64400.0
2005-07-25 15:45:00,35.37,35.4,35.37,35.38,45800.0,24.0838,24.1043,24.0838,24.0906,45800.0
2005-07-25 15:50:00,35.38,35.38,35.35,35.35,67400.0,24.0906,24.0906,24.0702,24.0702,67400.0
2005-07-25 15:55:00,35.35,35.36,35.35,35.35,30200.0,24.0702,24.077,24.0702,24.0702,30200.0
2005-07-26 09:35:00,35.35,35.38,35.32,35.38,107400.0,24.0702,24.0906,24.0498,24.0906,107400.0
2005-07-26 09:40:00,35.38,35.4,35.34,35.34,44400.0,24.0906,24.1043,24.0634,24.0634,44400.0
2005-07-26 09:45:00,35.33,35.33,35.24,35.29,33800.0,24.0566,24.0566,23.9953,24.0294,33800.0
2005-07-26 09:50:00,35.27,35.35,35.26,35.34,50400.0,24.0157,24.0702,24.0089,24.0634,50400.0
2005-07-26 09:55:00,35.34,35.34,35.29,35.3,22200.0,24.0634,24.0634,24.0294,24.0362,22200.0
2005-07-26 10:00:00,35.3,35.3,35.24,35.24,140600.0,24.0362,24.0362,23.9953,23.9953,140600.0
2005-07-26 10:05:00,35.24,35.24,35.02,35.02,118000.0,23.9953,23.9953,23.8455,23.8455,118000.0
2005-07-26 10:10:00,35.03,35.21,35.02,35.13,124800.0,23.8523,23.9749,23.8455,23.9204,124800.0
2005-07-26 10:15:00,35.14,35.23,35.13,35.23,38000.0,23.9272,23.9885,23.9204,23.9885,38000.0
2005-07-26 10:20:00,35.21,35.22,35.17,35.19,24400.0,23.9749,23.9817,23.9476,23.9613,24400.0
2005-07-26 10:25:00,35.19,35.25,35.18,35.24,31800.0,23.9613,24.0021,23.9545,23.9953,31800.0
2005-07-26 10:30:00,35.26,35.27,35.24,35.24,28400.0,24.0089,24.0157,23.9953,23.9953,28400.0
2005-07-26 10:35:00,35.22,35.26,35.22,35.26,22200.0,23.9817,24.0089,23.9817,24.0089,22200.0
2005-07-26 10:40:00,35.26,35.31,35.25,35.31,28600.0,24.0089,24.043,24.0021,24.043,28600.0
2005-07-26 10:45:00,35.33,35.33,35.29,35.3,29000.0,24.0566,24.0566,24.0294,24.0362,29000.0
2005-07-26 10:50:00,35.3,35.31,35.24,35.24,17200.0,24.0362,24.043,23.9953,23.9953,17200.0
2005-07-26 10:55:00,35.23,35.24,35.19,35.24,24200.0,23.9885,23.9953,23.9613,23.9953,24200.0
2005-07-26 11:00:00,35.24,35.24,35.23,35.24,32600.0,23.9953,23.9953,23.9885,23.9953,32600.0
2005-07-26 11:05:00,35.23,35.25,35.22,35.24,25200.0,23.9885,24.0021,23.9817,23.9953,25200.0
2005-07-26 11:10:00,35.24,35.26,35.21,35.21,23800.0,23.9953,24.0089,23.9749,23.9749,23800.0
2005-07-26 11:15:00,35.2,35.2,35.13,35.14,23800.0,23.9681,23.9681,23.9204,23.9272,23800.0
2005-07-26 11:20:00,35.13,35.13,35.11,35.13,21200.0,23.9204,23.9204,23.9068,23.9204,21200.0
2005-07-26 11:25:00,35.13,35.19,35.13,35.16,39000.0,23.9204,23.9613,23.9204,23.9408,39000.0
2005-07-26 11:30:00,35.17,35.17,35.14,35.15,67200.0,23.9476,23.9476,23.9272,23.934,67200.0
2005-07-26 11:35:00,35.15,35.16,35.15,35.16,31600.0,23.934,23.9408,23.934,23.9408,31600.0
2005-07-26 11:40:00,35.16,35.18,35.16,35.16,16200.0,23.9408,23.9545,23.9408,23.9408,16200.0
2005-07-26 11:45:00,35.16,35.17,35.15,35.17,52200.0,23.9408,23.9476,23.934,23.9476,52200.0
2005-07-26 11:50:00,35.18,35.19,35.17,35.18,57800.0,23.9545,23.9613,23.9476,23.9545,57800.0
2005-07-26 11:55:00,35.18,35.22,35.18,35.21,58800.0,23.9545,23.9817,23.9545,23.9749,58800.0
2005-07-26 12:00:00,35.22,35.23,35.18,35.2,48000.0,23.9817,23.9885,23.9545,23.9681,48000.0
2005-07-26 12:05:00,35.2,35.21,35.19,35.2,27600.0,23.9681,23.9749,23.9613,23.9681,27600.0
2005-07-26 12:10:00,35.2,35.21,35.2,35.2,10400.0,23.9681,23.9749,23.9681,23.9681,10400.0
2005-07-26 12:15:00,35.2,35.21,35.2,35.21,35000.0,23.9681,23.9749,23.9681,23.9749,35000.0
2005-07-26 12:20:00,35.21,35.22,35.21,35.22,7800.0,23.9749,23.9817,23.9749,23.9817,7800.0
2005-07-26 12:25:00,35.22,35.24,35.22,35.24,86600.0,23.9817,23.9953,23.9817,23.9953,86600.0
2005-07-26 12:30:00,35.24,35.24,35.21,35.23,20200.0,23.9953,23.9953,23.9749,23.9885,20200.0
2005-07-26 12:35:00,35.23,35.25,35.23,35.24,10400.0,23.9885,24.0021,23.9885,23.9953,10400.0
2005-07-26 12:40:00,35.24,35.27,35.24,35.27,11600.0,23.9953,24.0157,23.9953,24.0157,11600.0
2005-07-26 12:45:00,35.27,35.32,35.26,35.32,27800.0,24.0157,24.0498,24.0089,24.0498,27800.0
2005-07-26 12:50:00,35.31,35.31,35.28,35.29,9800.0,24.043,24.043,24.0225,24.0294,9800.0
2005-07-26 12:55:00,35.29,35.34,35.29,35.3,64000.0,24.0294,24.0634,24.0294,24.0362,64000.0
2005-07-26 13:00:00,35.31,35.34,35.3,35.32,14400.0,24.043,24.0634,24.0362,24.0498,14400.0
2005-07-26 13:05:00,35.33,35.33,35.31,35.33,5600.0,24.0566,24.0566,24.043,24.0566,5600.0
2005-07-26 13:10:00,35.31,35.33,35.31,35.33,9600.0,24.043,24.0566,24.043,24.0566,9600.0
2005-07-26 13:15:00,35.33,35.37,35.33,35.36,15400.0,24.0566,24.0838,24.0566,24.077,15400.0
2005-07-26 13:20:00,35.36,35.38,35.36,35.38,53000.0,24.077,24.0906,24.077,24.0906,53000.0
2005-07-26 13:25:00,35.38,35.4,35.38,35.4,10400.0,24.0906,24.1043,24.0906,24.1043,10400.0
2005-07-26 13:30:00,35.38,35.38,35.35,35.37,6800.0,24.0906,24.0906,24.0702,24.0838,6800.0
2005-07-26 13:35:00,35.37,35.39,35.36,35.38,11200.0,24.0838,24.0974,24.077,24.0906,11200.0
2005-07-26 13:40:00,35.39,35.41,35.35,35.38,37400.0,24.0974,24.1111,24.0702,24.0906,37400.0
2005-07-26 13:45:00,35.4,35.42,35.35,35.37,44800.0,24.1043,24.1179,24.0702,24.0838,44800.0
2005-07-26 13:50:00,35.35,35.4,35.35,35.37,22600.0,24.0702,24.1043,24.0702,24.0838,22600.0
2005-07-26 13:55:00,35.37,35.4,35.34,35.4,19000.0,24.0838,24.1043,24.0634,24.1043,19000.0
2005-07-26 14:00:00,35.4,35.47,35.38,35.38,32200.0,24.1043,24.1519,24.0906,24.0906,32200.0
2005-07-26 14:05:00,35.38,35.41,35.37,35.39,17000.0,24.0906,24.1111,24.0838,24.0974,17000.0
2005-07-26 14:10:00,35.38,35.4,35.37,35.37,13600.0,24.0906,24.1043,24.0838,24.0838,13600.0
2005-07-26 14:15:00,35.37,35.39,35.37,35.38,13600.0,24.0838,24.0974,24.0838,24.0906,13600.0
2005-07-26 14:20:00,35.38,35.4,35.37,35.37,20600.0,24.0906,24.1043,24.0838,24.0838,20600.0
2005-07-26 14:25:00,35.37,35.37,35.33,35.35,26600.0,24.0838,24.0838,24.0566,24.0702,26600.0
2005-07-26 14:30:00,35.35,35.35,35.3,35.32,48200.0,24.0702,24.0702,24.0362,24.0498,48200.0
2005-07-26 14:35:00,35.31,35.32,35.29,35.3,25200.0,24.043,24.0498,24.0294,24.0362,25200.0
2005-07-26 14:40:00,35.3,35.31,35.3,35.3,23000.0,24.0362,24.043,24.0362,24.0362,23000.0
2005-07-26 14:45:00,35.3,35.31,35.29,35.31,33200.0,24.0362,24.043,24.0294,24.043,33200.0
2005-07-26 14:50:00,35.32,35.32,35.23,35.26,70000.0,24.0498,24.0498,23.9885,24.0089,70000.0
2005-07-26 14:55:00,35.26,35.27,35.24,35.24,44000.0,24.0089,24.0157,23.9953,23.9953,44000.0
2005-07-26 15:00:00,35.24,35.25,35.21,35.22,21600.0,23.9953,24.0021,23.9749,23.9817,21600.0
2005-07-26 15:05:00,35.22,35.25,35.22,35.24,14800.0,23.9817,24.0021,23.9817,23.9953,14800.0
2005-07-26 15:10:00,35.24,35.27,35.24,35.27,62800.0,23.9953,24.0157,23.9953,24.0157,62800.0
2005-07-26 15:15:00,35.27,35.3,35.27,35.3,18200.0,24.0157,24.0362,24.0157,24.0362,18200.0
2005-07-26 15:20:00,35.3,35.31,35.28,35.29,55800.0,24.0362,24.043,24.0225,24.0294,55800.0
2005-07-26 15:25:00,35.3,35.32,35.28,35.28,17600.0,24.0362,24.0498,24.0225,24.0225,17600.0
2005-07-26 15:30:00,35.29,35.3,35.27,35.27,34400.0,24.0294,24.0362,24.0157,24.0157,34400.0
2005-07-26 15:35:00,35.27,35.3,35.27,35.27,17600.0,24.0157,24.0362,24.0157,24.0157,17600.0
2005-07-26 15:40:00,35.27,35.27,35.27,35.27,13600.0,24.0157,24.0157,24.0157,24.0157,13600.0
2005-07-26 15:45:00,35.27,35.32,35.27,35.32,21200.0,24.0157,24.0498,24.0157,24.0498,21200.0
2005-07-26 15:50:00,35.32,35.34,35.28,35.3,24400.0,24.0498,24.0634,24.0225,24.0362,24400.0
2005-07-26 15:55:00,35.3,35.3,35.28,35.29,18400.0,24.0362,24.0362,24.0225,24.0294,18400.0
2005-07-27 09:30:00,35.41,35.45,35.41,35.45,44200.0,24.1111,24.1383,24.1111,24.1383,44200.0
2005-07-27 09:35:00,35.46,35.48,35.45,35.48,17400.0,24.1451,24.1587,24.1383,24.1587,17400.0
2005-07-27 09:40:00,35.45,35.5,35.45,35.5,54800.0,24.1383,24.1723,24.1383,24.1723,54800.0
2005-07-27 09:45:00,35.5,35.52,35.47,35.52,36200.0,24.1723,24.186,24.1519,24.186,36200.0
2005-07-27 09:50:00,35.55,35.67,35.53,35.67,33600.0,24.2064,24.2881,24.1928,24.2881,33600.0
2005-07-27 09:55:00,35.64,35.64,35.51,35.52,50400.0,24.2677,24.2677,24.1792,24.186,50400.0
2005-07-27 10:00:00,35.52,35.54,35.46,35.48,32200.0,24.186,24.1996,24.1451,24.1587,32200.0
2005-07-27 10:05:00,35.48,35.6,35.48,35.6,39800.0,24.1587,24.2404,24.1587,24.2404,39800.0
2005-07-27 10:10:00,35.6,35.65,35.58,35.62,40400.0,24.2404,24.2745,24.2268,24.2541,40400.0
2005-07-27 10:15:00,35.62,35.62,35.55,35.57,29600.0,24.2541,24.2541,24.2064,24.22,29600.0
2005-07-27 10:20:00,35.56,35.61,35.52,35.61,44200.0,24.2132,24.2472,24.186,24.2472,44200.0
2005-07-27 10:25:00,35.62,35.7,35.61,35.67,53000.0,24.2541,24.3085,24.2472,24.2881,53000.0
2005-07-27 10:30:00,35.67,35.69,35.62,35.65,40600.0,24.2881,24.3017,24.2541,24.2745,40600.0
2005-07-27 10:35:00,35.65,35.74,35.64,35.73,54800.0,24.2745,24.3358,24.2677,24.329,54800.0
2005-07-27 10:40:00,35.73,35.74,35.71,35.72,22000.0,24.329,24.3358,24.3153,24.3221,22000.0
2005-07-27 10:45:00,35.73,35.74,35.71,35.74,35400.0,24.329,24.3358,24.3153,24.3358,35400.0
2005-07-27 10:50:00,35.74,35.74,35.6,35.61,41200.0,24.3358,24.3358,24.2404,24.2472,41200.0
2005-07-27 10:55:00,35.62,35.66,35.59,35.65,19600.0,24.2541,24.2813,24.2336,24.2745,19600.0
2005-07-27 11:00:00,35.66,35.67,35.63,35.63,16600.0,24.2813,24.2881,24.2609,24.2609,16600.0
2005-07-27 11:05:00,35.63,35.69,35.63,35.69,41400.0,24.2609,24.3017,24.2609,24.3017,41400.0
2005-07-27 11:10:00,35.69,35.69,35.64,35.68,49000.0,24.3017,24.3017,24.2677,24.2949,49000.0
2005-07-27 11:15:00,35.68,35.68,35.67,35.67,35600.0,24.2949,24.2949,24.2881,24.2881,35600.0
2005-07-27 11:20:00,35.67,35.72,35.67,35.71,40400.0,24.2881,24.3221,24.2881,24.3153,40400.0
2005-07-27 11:25:00,35.71,35.74,35.71,35.74,38200.0,24.3153,24.3358,24.3153,24.3358,38200.0
2005-07-27 11:30:00,35.74,35.74,35.74,35.74,33600.0,24.3358,24.3358,24.3358,24.3358,33600.0
2005-07-27 11:35:00,35.74,35.81,35.73,35.8,72800.0,24.3358,24.3834,24.329,24.3766,72800.0
2005-07-27 11:40:00,35.8,35.87,35.79,35.86,74600.0,24.3766,24.4243,24.3698,24.4175,74600.0
2005-07-27 11:45:00,35.85,36.0,35.85,36.0,89000.0,24.4107,24.5128,24.4107,24.5128,89000.0
2005-07-27 11:50:00,36.01,36.05,36.0,36.04,72800.0,24.5196,24.5468,24.5128,24.54,72800.0
2005-07-27 11:55:00,36.03,36.07,36.02,36.06,48200.0,24.5332,24.5605,24.5264,24.5537,48200.0
2005-07-27 12:00:00,36.07,36.09,36.0,36.02,66000.0,24.5605,24.5741,24.5128,24.5264,66000.0
2005-07-27 12:05:00,36.02,36.08,36.0,36.08,37600.0,24.5264,24.5673,24.5128,24.5673,37600.0
2005-07-27 12:10:00,36.09,36.13,36.09,36.13,43400.0,24.5741,24.6013,24.5741,24.6013,43400.0
2005-07-27 12:15:00,36.13,36.15,36.12,36.14,33800.0,24.6013,24.6149,24.5945,24.6081,33800.0
2005-07-27 12:20:00,36.13,36.13,36.05,36.07,37200.0,24.6013,24.6013,24.5468,24.5605,37200.0
2005-07-27 12:25:00,36.07,36.12,36.07,36.1,41200.0,24.5605,24.5945,24.5605,24.5809,41200.0
2005-07-27 12:30:00,36.1,36.12,36.1,36.1,40000.0,24.5809,24.5945,24.5809,24.5809,40000.0
2005-07-27 12:35:00,36.1,36.1,36.01,36.01,44200.0,24.5809,24.5809,24.5196,24.5196,44200.0
2005-07-27 12:40:00,36.01,36.02,35.99,36.02,31600.0,24.5196,24.5264,24.506,24.5264,31600.0
2005-07-27 12:45:00,36.02,36.06,36.02,36.06,36400.0,24.5264,24.5537,24.5264,24.5537,36400.0
2005-07-27 12:50:00,36.06,36.09,36.06,36.09,46800.0,24.5537,24.5741,24.5537,24.5741,46800.0
2005-07-27 12:55:00,36.09,36.1,36.08,36.09,35600.0,24.5741,24.5809,24.5673,24.5741,35600.0
2005-07-27 13:00:00,36.09,36.1,36.08,36.09,44000.0,24.5741,24.5809,24.5673,24.5741,44000.0
2005-07-27 13:05:00,36.09,36.09,36.06,36.06,49800.0,24.5741,24.5741,24.5537,24.5537,49800.0
2005-07-27 13:10:00,36.07,36.1,36.06,36.09,87400.0,24.5605,24.5809,24.5537,24.5741,87400.0
2005-07-27 13:15:00,36.1,36.1,36.1,36.1,63400.0,24.5809,24.5809,24.5809,24.5809,63400.0
2005-07-27 13:20:00,36.1,36.13,36.1,36.13,60600.0,24.5809,24.6013,24.5809,24.6013,60600.0
2005-07-27 13:25:00,36.13,36.19,36.13,36.19,100400.0,24.6013,24.6422,24.6013,24.6422,100400.0
2005-07-27 13:30:00,36.19,36.24,36.19,36.23,122400.0,24.6422,24.6762,24.6422,24.6694,122400.0
2005-07-27 13:35:00,36.23,36.24,36.21,36.21,97000.0,24.6694,24.6762,24.6558,24.6558,97000.0
2005-07-27 13:40:00,36.22,36.24,36.22,36.24,45200.0,24.6626,24.6762,24.6626,24.6762,45200.0
2005-07-27 13:45:00,36.24,36.26,36.23,36.23,122800.0,24.6762,24.6898,24.6694,24.6694,122800.0
2005-07-27 13:50:00,36.24,36.25,36.23,36.25,33000.0,24.6762,24.683,24.6694,24.683,33000.0
2005-07-27 13:55:00,36.25,36.33,36.25,36.32,166000.0,24.683,24.7375,24.683,24.7307,166000.0
2005-07-27 14:00:00,36.33,36.36,36.31,36.33,101400.0,24.7375,24.7579,24.7239,24.7375,101400.0
2005-07-27 14:05:00,36.33,36.38,36.31,36.38,62400.0,24.7375,24.7715,24.7239,24.7715,62400.0
2005-07-27 14:10:00,36.38,36.47,36.38,36.46,115400.0,24.7715,24.8328,24.7715,24.826,115400.0
2005-07-27 14:15:00,36.46,36.52,36.44,36.52,201000.0,24.826,24.8669,24.8124,24.8669,201000.0
2005-07-27 14:20:00,36.51,36.54,36.49,36.49,125800.0,24.8601,24.8805,24.8464,24.8464,125800.0
2005-07-27 14:25:00,36.5,36.55,36.49,36.55,95200.0,24.8533,24.8873,24.8464,24.8873,95200.0
2005-07-27 14:30:00,36.55,36.55,36.52,36.53,124400.0,24.8873,24.8873,24.8669,24.8737,124400.0
2005-07-27 14:35:00,36.52,36.54,36.52,36.52,67600.0,24.8669,24.8805,24.8669,24.8669,67600.0
2005-07-27 14:40:00,36.51,36.54,36.49,36.5,81600.0,24.8601,24.8805,24.8464,24.8533,81600.0
2005-07-27 14:45:00,36.5,36.51,36.47,36.47,60600.0,24.8533,24.8601,24.8328,24.8328,60600.0
2005-07-27 14:50:00,36.47,36.53,36.47,36.53,73400.0,24.8328,24.8737,24.8328,24.8737,73400.0
2005-07-27 14:55:00,36.53,36.53,36.48,36.49,74200.0,24.8737,24.8737,24.8396,24.8464,74200.0
2005-07-27 15:00:00,36.49,36.5,36.45,36.45,75000.0,24.8464,24.8533,24.8192,24.8192,75000.0
2005-07-27 15:05:00,36.45,36.46,36.41,36.41,89800.0,24.8192,24.826,24.792,24.792,89800.0
2005-07-27 15:10:00,36.41,36.41,36.15,36.15,265400.0,24.792,24.792,24.6149,24.6149,265400.0
2005-07-27 15:15:00,36.16,36.21,36.15,36.21,204800.0,24.6217,24.6558,24.6149,24.6558,204800.0
2005-07-27 15:20:00,36.2,36.25,36.19,36.24,138400.0,24.649,24.683,24.6422,24.6762,138400.0
2005-07-27 15:25:00,36.24,36.27,36.24,36.26,203000.0,24.6762,24.6966,24.6762,24.6898,203000.0
2005-07-27 15:30:00,36.25,36.29,36.24,36.29,108400.0,24.683,24.7103,24.6762,24.7103,108400.0
2005-07-27 15:35:00,36.29,36.32,36.28,36.31,96200.0,24.7103,24.7307,24.7035,24.7239,96200.0
2005-07-27 15:40:00,36.31,36.33,36.3,36.33,134200.0,24.7239,24.7375,24.7171,24.7375,134200.0
2005-07-27 15:45:00,36.33,36.35,36.32,36.33,137200.0,24.7375,24.7511,24.7307,24.7375,137200.0
2005-07-27 15:50:00,36.33,36.33,36.29,36.29,167800.0,24.7375,24.7375,24.7103,24.7103,167800.0
2005-07-27 15:55:00,36.28,36.3,36.26,36.27,202400.0,24.7035,24.7171,24.6898,24.6966,202400.0
2005-07-28 09:30:00,36.49,36.55,36.47,36.54,172200.0,24.8464,24.8873,24.8328,24.8805,172200.0
2005-07-28 09:35:00,36.54,36.56,36.49,36.49,67600.0,24.8805,24.8941,24.8464,24.8464,67600.0
2005-07-28 09:40:00,36.49,36.49,36.38,36.38,89400.0,24.8464,24.8464,24.7715,24.7715,89400.0
2005-07-28 09:45:00,36.38,36.4,36.35,36.37,44400.0,24.7715,24.7852,24.7511,24.7647,44400.0
2005-07-28 09:50:00,36.35,36.37,36.33,36.35,62800.0,24.7511,24.7647,24.7375,24.7511,62800.0
2005-07-28 09:55:00,36.35,36.44,36.35,36.41,49000.0,24.7511,24.8124,24.7511,24.792,49000.0
2005-07-28 10:00:00,36.41,36.42,36.4,36.42,44600.0,24.792,24.7988,24.7852,24.7988,44600.0
2005-07-28 10:05:00,36.42,36.42,36.38,36.38,64000.0,24.7988,24.7988,24.7715,24.7715,64000.0
2005-07-28 10:10:00,36.38,36.38,36.35,36.37,102400.0,24.7715,24.7715,24.7511,24.7647,102400.0
2005-07-28 10:15:00,36.35,36.36,36.33,36.34,34200.0,24.7511,24.7579,24.7375,24.7443,34200.0
2005-07-28 10:20:00,36.34,36.34,36.23,36.23,44200.0,24.7443,24.7443,24.6694,24.6694,44200.0
2005-07-28 10:25:00,36.23,36.3,36.23,36.3,68600.0,24.6694,24.7171,24.6694,24.7171,68600.0
2005-07-28 10:30:00,36.29,36.32,36.27,36.3,26800.0,24.7103,24.7307,24.6966,24.7171,26800.0
2005-07-28 10:35:00,36.29,36.31,36.29,36.29,33600.0,24.7103,24.7239,24.7103,24.7103,33600.0
2005-07-28 10:40:00,36.29,36.35,36.29,36.34,61200.0,24.7103,24.7511,24.7103,24.7443,61200.0
2005-07-28 10:45:00,36.34,36.35,36.34,36.35,33000.0,24.7443,24.7511,24.7443,24.7511,33000.0
2005-07-28 10:50:00,36.35,36.37,36.35,36.36,31200.0,24.7511,24.7647,24.7511,24.7579,31200.0
2005-07-28 10:55:00,36.36,36.38,36.35,36.36,46400.0,24.7579,24.7715,24.7511,24.7579,46400.0
2005-07-28 11:00:00,36.37,36.38,36.36,36.37,26000.0,24.7647,24.7715,24.7579,24.7647,26000.0
2005-07-28 11:05:00,36.36,36.38,36.35,36.35,33200.0,24.7579,24.7715,24.7511,24.7511,33200.0
2005-07-28 11:10:00,36.35,36.36,36.29,36.35,48400.0,24.7511,24.7579,24.7103,24.7511,48400.0
2005-07-28 11:15:00,36.37,36.38,36.34,36.34,61000.0,24.7647,24.7715,24.7443,24.7443,61000.0
2005-07-28 11:20:00,36.33,36.37,36.33,36.35,21600.0,24.7375,24.7647,24.7375,24.7511,21600.0
2005-07-28 11:25:00,36.35,36.38,36.35,36.37,26400.0,24.7511,24.7715,24.7511,24.7647,26400.0
2005-07-28 11:30:00,36.38,36.4,36.37,36.4,26000.0,24.7715,24.7852,24.7647,24.7852,26000.0
2005-07-28 11:35:00,36.4,36.41,36.36,36.37,23400.0,24.7852,24.792,24.7579,24.7647,23400.0
2005-07-28 11:40:00,36.37,36.45,36.37,36.42,37400.0,24.7647,24.8192,24.7647,24.7988,37400.0
2005-07-28 11:45:00,36.42,36.48,36.42,36.47,23600.0,24.7988,24.8396,24.7988,24.8328,23600.0
2005-07-28 11:50:00,36.48,36.48,36.45,36.48,15200.0,24.8396,24.8396,24.8192,24.8396,15200.0
2005-07-28 11:55:00,36.48,36.55,36.48,36.54,16600.0,24.8396,24.8873,24.8396,24.8805,16600.0
2005-07-28 12:00:00,36.54,36.61,36.51,36.61,48600.0,24.8805,24.9282,24.8601,24.9282,48600.0
2005-07-28 12:05:00,36.61,36.63,36.59,36.61,51600.0,24.9282,24.9418,24.9145,24.9282,51600.0
2005-07-28 12:10:00,36.61,36.65,36.6,36.65,81200.0,24.9282,24.9554,24.9213,24.9554,81200.0
2005-07-28 12:15:00,36.65,36.71,36.65,36.68,44600.0,24.9554,24.9962,24.9554,24.9758,44600.0
2005-07-28 12:20:00,36.68,36.69,36.63,36.63,25400.0,24.9758,24.9826,24.9418,24.9418,25400.0
2005-07-28 12:25:00,36.63,36.66,36.62,36.66,17600.0,24.9418,24.9622,24.935,24.9622,17600.0
2005-07-28 12:30:00,36.66,36.67,36.66,36.66,19000.0,24.9622,24.969,24.9622,24.9622,19000.0
2005-07-28 12:35:00,36.66,36.66,36.54,36.56,99800.0,24.9622,24.9622,24.8805,24.8941,99800.0
2005-07-28 12:40:00,36.56,36.61,36.56,36.58,19800.0,24.8941,24.9282,24.8941,24.9077,19800.0
2005-07-28 12:45:00,36.59,36.6,36.58,36.59,12600.0,24.9145,24.9213,24.9077,24.9145,12600.0
2005-07-28 12:50:00,36.59,36.6,36.58,36.6,11000.0,24.9145,24.9213,24.9077,24.9213,11000.0
2005-07-28 12:55:00,36.59,36.6,36.55,36.55,9000.0,24.9145,24.9213,24.8873,24.8873,9000.0
2005-07-28 13:00:00,36.55,36.55,36.54,36.55,11400.0,24.8873,24.8873,24.8805,24.8873,11400.0
2005-07-28 13:05:00,36.55,36.6,36.54,36.6,26200.0,24.8873,24.9213,24.8805,24.9213,26200.0
2005-07-28 13:10:00,36.59,36.6,36.57,36.59,24400.0,24.9145,24.9213,24.9009,24.9145,24400.0
2005-07-28 13:15:00,36.6,36.61,36.6,36.6,7800.0,24.9213,24.9282,24.9213,24.9213,7800.0
2005-07-28 13:20:00,36.6,36.63,36.59,36.59,13400.0,24.9213,24.9418,24.9145,24.9145,13400.0
2005-07-28 13:25:00,36.59,36.62,36.58,36.61,24000.0,24.9145,24.935,24.9077,24.9282,24000.0
2005-07-28 13:30:00,36.61,36.67,36.58,36.66,27400.0,24.9282,24.969,24.9077,24.9622,27400.0
2005-07-28 13:35:00,36.66,36.68,36.62,36.68,31600.0,24.9622,24.9758,24.935,24.9758,31600.0
2005-07-28 13:40:00,36.68,36.71,36.68,36.7,18600.0,24.9758,24.9962,24.9758,24.9894,18600.0
2005-07-28 13:45:00,36.69,36.71,36.68,36.68,13000.0,24.9826,24.9962,24.9758,24.9758,13000.0
2005-07-28 13:50:00,36.68,36.73,36.68,36.72,19000.0,24.9758,25.0099,24.9758,25.0031,19000.0
2005-07-28 13:55:00,36.72,36.73,36.71,36.71,12000.0,25.0031,25.0099,24.9962,24.9962,12000.0
2005-07-28 14:00:00,36.72,36.72,36.71,36.72,15600.0,25.0031,25.0031,24.9962,25.0031,15600.0
2005-07-28 14:05:00,36.72,36.73,36.71,36.71,22600.0,25.0031,25.0099,24.9962,24.9962,22600.0
2005-07-28 14:10:00,36.72,36.73,36.72,36.73,24200.0,25.0031,25.0099,25.0031,25.0099,24200.0
2005-07-28 14:15:00,36.73,36.74,36.71,36.72,19200.0,25.0099,25.0167,24.9962,25.0031,19200.0
2005-07-28 14:20:00,36.72,36.72,36.68,36.69,29200.0,25.0031,25.0031,24.9758,24.9826,29200.0
2005-07-28 14:25:00,36.69,36.71,36.69,36.7,32200.0,24.9826,24.9962,24.9826,24.9894,32200.0
2005-07-28 14:30:00,36.71,36.72,36.69,36.69,57200.0,24.9962,25.0031,24.9826,24.9826,57200.0
2005-07-28 14:35:00,36.69,36.69,36.63,36.63,46200.0,24.9826,24.9826,24.9418,24.9418,46200.0
2005-07-28 14:40:00,36.63,36.63,36.58,36.58,77200.0,24.9418,24.9418,24.9077,24.9077,77200.0
2005-07-28 14:45:00,36.58,36.6,36.58,36.6,55600.0,24.9077,24.9213,24.9077,24.9213,55600.0
2005-07-28 14:50:00,36.59,36.63,36.59,36.6,64000.0,24.9145,24.9418,24.9145,24.9213,64000.0
2005-07-28 14:55:00,36.6,36.62,36.59,36.61,63600.0,24.9213,24.935,24.9145,24.9282,63600.0
2005-07-28 15:00:00,36.61,36.62,36.59,36.59,46400.0,24.9282,24.935,24.9145,24.9145,46400.0
2005-07-28 15:05:00,36.6,36.6,36.56,36.56,45800.0,24.9213,24.9213,24.8941,24.8941,45800.0
2005-07-28 15:10:00,36.57,36.62,36.57,36.6,49800.0,24.9009,24.935,24.9009,24.9213,49800.0
2005-07-28 15:15:00,36.6,36.65,36.6,36.63,36200.0,24.9213,24.9554,24.9213,24.9418,36200.0
2005-07-28 15:20:00,36.63,36.64,36.6,36.63,54600.0,24.9418,24.9486,24.9213,24.9418,54600.0
2005-07-28 15:25:00,36.63,36.67,36.63,36.67,20200.0,24.9418,24.969,24.9418,24.969,20200.0
2005-07-28 15:30:00,36.67,36.68,36.64,36.66,63800.0,24.969,24.9758,24.9486,24.9622,63800.0
2005-07-28 15:35:00,36.67,36.71,36.67,36.68,47000.0,24.969,24.9962,24.969,24.9758,47000.0
2005-07-28 15:40:00,36.68,36.69,36.59,36.62,70800.0,24.9758,24.9826,24.9145,24.935,70800.0
2005-07-28 15:45:00,36.63,36.68,36.62,36.67,76400.0,24.9418,24.9758,24.935,24.969,76400.0
2005-07-28 15:50:00,36.67,36.68,36.66,36.67,46800.0,24.969,24.9758,24.9622,24.969,46800.0
2005-07-28 15:55:00,36.67,36.7,36.67,36.7,65200.0,24.969,24.9894,24.969,24.9894,65200.0
2005-07-29 09:30:00,36.71,36.71,36.66,36.67,67200.0,24.9962,24.9962,24.9622,24.969,67200.0
2005-07-29 09:35:00,36.65,36.65,36.5,36.5,41200.0,24.9554,24.9554,24.8533,24.8533,41200.0
2005-07-29 09:40:00,36.52,36.56,36.52,36.56,35600.0,24.8669,24.8941,24.8669,24.8941,35600.0
2005-07-29 09:45:00,36.56,36.59,36.56,36.59,64600.0,24.8941,24.9145,24.8941,24.9145,64600.0
2005-07-29 09:50:00,36.59,36.63,36.58,36.61,22400.0,24.9145,24.9418,24.9077,24.9282,22400.0
2005-07-29 09:55:00,36.62,36.68,36.62,36.65,17400.0,24.935,24.9758,24.935,24.9554,17400.0
2005-07-29 10:00:00,36.65,36.71,36.65,36.7,21200.0,24.9554,24.9962,24.9554,24.9894,21200.0
2005-07-29 10:05:00,36.71,36.71,36.66,36.67,24800.0,24.9962,24.9962,24.9622,24.969,24800.0
2005-07-29 10:10:00,36.66,36.66,36.65,36.65,16800.0,24.9622,24.9622,24.9554,24.9554,16800.0
2005-07-29 10:15:00,36.65,36.71,36.65,36.71,72200.0,24.9554,24.9962,24.9554,24.9962,72200.0
2005-07-29 10:20:00,36.72,36.73,36.69,36.7,35200.0,25.0031,25.0099,24.9826,24.9894,35200.0
2005-07-29 10:25:00,36.7,36.71,36.68,36.68,20800.0,24.9894,24.9962,24.9758,24.9758,20800.0
2005-07-29 10:30:00,36.68,36.68,36.65,36.66,31400.0,24.9758,24.9758,24.9554,24.9622,31400.0
2005-07-29 10:35:00,36.66,36.66,36.64,36.64,42800.0,24.9622,24.9622,24.9486,24.9486,42800.0
2005-07-29 10:40:00,36.64,36.68,36.64,36.66,41600.0,24.9486,24.9758,24.9486,24.9622,41600.0
2005-07-29 10:45:00,36.66,36.66,36.65,36.66,26000.0,24.9622,24.9622,24.9554,24.9622,26000.0
2005-07-29 10:50:00,36.66,36.7,36.65,36.66,90000.0,24.9622,24.9894,24.9554,24.9622,90000.0
2005-07-29 10:55:00,36.66,36.67,36.65,36.66,45600.0,24.9622,24.969,24.9554,24.9622,45600.0
2005-07-29 11:00:00,36.66,36.72,36.66,36.71,48800.0,24.9622,25.0031,24.9622,24.9962,48800.0
2005-07-29 11:05:00,36.71,36.72,36.71,36.71,21400.0,24.9962,25.0031,24.9962,24.9962,21400.0
2005-07-29 11:10:00,36.71,36.74,36.71,36.73,45800.0,24.9962,25.0167,24.9962,25.0099,45800.0
2005-07-29 11:15:00,36.73,36.74,36.72,36.73,43600.0,25.0099,25.0167,25.0031,25.0099,43600.0
2005-07-29 11:20:00,36.74,36.74,36.72,36.74,12200.0,25.0167,25.0167,25.0031,25.0167,12200.0
2005-07-29 11:25:00,36.74,36.74,36.72,36.72,31000.0,25.0167,25.0167,25.0031,25.0031,31000.0
2005-07-29 11:30:00,36.72,36.74,36.72,36.74,64600.0,25.0031,25.0167,25.0031,25.0167,64600.0
2005-07-29 11:35:00,36.74,36.8,36.74,36.8,149600.0,25.0167,25.0575,25.0167,25.0575,149600.0
2005-07-29 11:40:00,36.8,36.81,36.77,36.77,91200.0,25.0575,25.0643,25.0371,25.0371,91200.0
2005-07-29 11:45:00,36.77,36.77,36.73,36.74,29200.0,25.0371,25.0371,25.0099,25.0167,29200.0
2005-07-29 11:50:00,36.73,36.76,36.72,36.74,22400.0,25.0099,25.0303,25.0031,25.0167,22400.0
2005-07-29 11:55:00,36.74,36.74,36.72,36.72,21000.0,25.0167,25.0167,25.0031,25.0031,21000.0
2005-07-29 12:00:00,36.72,36.72,36.65,36.65,37200.0,25.0031,25.0031,24.9554,24.9554,37200.0
2005-07-29 12:05:00,36.64,36.7,36.64,36.67,32800.0,24.9486,24.9894,24.9486,24.969,32800.0
2005-07-29 12:10:00,36.67,36.67,36.61,36.63,24400.0,24.969,24.969,24.9282,24.9418,24400.0
2005-07-29 12:15:00,36.63,36.67,36.62,36.67,32200.0,24.9418,24.969,24.935,24.969,32200.0
2005-07-29 12:20:00,36.67,36.68,36.66,36.68,26600.0,24.969,24.9758,24.9622,24.9758,26600.0
2005-07-29 12:25:00,36.68,36.69,36.66,36.66,22000.0,24.9758,24.9826,24.9622,24.9622,22000.0
2005-07-29 12:30:00,36.66,36.69,36.66,36.69,14000.0,24.9622,24.9826,24.9622,24.9826,14000.0
2005-07-29 12:35:00,36.67,36.72,36.67,36.7,20800.0,24.969,25.0031,24.969,24.9894,20800.0
2005-07-29 12:40:00,36.71,36.71,36.65,36.67,20000.0,24.9962,24.9962,24.9554,24.969,20000.0
2005-07-29 12:45:00,36.68,36.7,36.65,36.65,9000.0,24.9758,24.9894,24.9554,24.9554,9000.0
2005-07-29 12:50:00,36.65,36.68,36.64,36.68,15000.0,24.9554,24.9758,24.9486,24.9758,15000.0
2005-07-29 12:55:00,36.66,36.67,36.65,36.67,20600.0,24.9622,24.969,24.9554,24.969,20600.0
2005-07-29 13:00:00,36.68,36.68,36.66,36.66,14000.0,24.9758,24.9758,24.9622,24.9622,14000.0
2005-07-29 13:05:00,36.66,36.69,36.66,36.69,10000.0,24.9622,24.9826,24.9622,24.9826,10000.0
2005-07-29 13:10:00,36.69,36.73,36.69,36.73,14000.0,24.9826,25.0099,24.9826,25.0099,14000.0
2005-07-29 13:15:00,36.73,36.73,36.72,36.72,11800.0,25.0099,25.0099,25.0031,25.0031,11800.0
2005-07-29 13:20:00,36.72,36.74,36.72,36.72,15000.0,25.0031,25.0167,25.0031,25.0031,15000.0
2005-07-29 13:25:00,36.72,36.74,36.72,36.74,22200.0,25.0031,25.0167,25.0031,25.0167,22200.0
2005-07-29 13:30:00,36.74,36.76,36.72,36.76,45400.0,25.0167,25.0303,25.0031,25.0303,45400.0
2005-07-29 13:35:00,36.75,36.77,36.75,36.76,27800.0,25.0235,25.0371,25.0235,25.0303,27800.0
2005-07-29 13:40:00,36.77,36.8,36.77,36.79,21600.0,25.0371,25.0575,25.0371,25.0507,21600.0
2005-07-29 13:45:00,36.79,36.81,36.79,36.8,18000.0,25.0507,25.0643,25.0507,25.0575,18000.0
2005-07-29 13:50:00,36.8,36.84,36.79,36.84,25000.0,25.0575,25.0848,25.0507,25.0848,25000.0
2005-07-29 13:55:00,36.84,36.85,36.83,36.85,15200.0,25.0848,25.0916,25.078,25.0916,15200.0
2005-07-29 14:00:00,36.85,36.85,36.82,36.85,26200.0,25.0916,25.0916,25.0711,25.0916,26200.0
2005-07-29 14:05:00,36.85,36.9,36.85,36.9,25000.0,25.0916,25.1256,25.0916,25.1256,25000.0
2005-07-29 14:10:00,36.9,36.9,36.89,36.9,24000.0,25.1256,25.1256,25.1188,25.1256,24000.0
2005-07-29 14:15:00,36.9,36.94,36.9,36.93,32000.0,25.1256,25.1529,25.1256,25.146,32000.0
2005-07-29 14:20:00,36.93,36.97,36.92,36.97,46200.0,25.146,25.1733,25.1392,25.1733,46200.0
2005-07-29 14:25:00,36.97,36.99,36.97,36.98,93400.0,25.1733,25.1869,25.1733,25.1801,93400.0
2005-07-29 14:30:00,36.97,36.98,36.94,36.94,35600.0,25.1733,25.1801,25.1529,25.1529,35600.0
2005-07-29 14:35:00,36.95,36.97,36.92,36.95,38600.0,25.1597,25.1733,25.1392,25.1597,38600.0
2005-07-29 14:40:00,36.95,36.97,36.94,36.97,48000.0,25.1597,25.1733,25.1529,25.1733,48000.0
2005-07-29 14:45:00,36.97,36.97,36.94,36.95,31400.0,25.1733,25.1733,25.1529,25.1597,31400.0
2005-07-29 14:50:00,36.95,36.97,36.91,36.91,35600.0,25.1597,25.1733,25.1324,25.1324,35600.0
2005-07-29 14:55:00,36.93,36.95,36.91,36.94,38400.0,25.146,25.1597,25.1324,25.1529,38400.0
2005-07-29 15:00:00,36.94,36.95,36.91,36.91,176000.0,25.1529,25.1597,25.1324,25.1324,176000.0
2005-07-29 15:05:00,36.91,36.93,36.9,36.9,31200.0,25.1324,25.146,25.1256,25.1256,31200.0
2005-07-29 15:10:00,36.9,36.91,36.87,36.89,106800.0,25.1256,25.1324,25.1052,25.1188,106800.0
2005-07-29 15:15:00,36.89,36.89,36.84,36.84,37200.0,25.1188,25.1188,25.0848,25.0848,37200.0
2005-07-29 15:20:00,36.85,36.85,36.82,36.82,36000.0,25.0916,25.0916,25.0711,25.0711,36000.0
2005-07-29 15:25:00,36.82,36.85,36.82,36.83,44600.0,25.0711,25.0916,25.0711,25.078,44600.0
2005-07-29 15:30:00,36.83,36.83,36.75,36.8,52800.0,25.078,25.078,25.0235,25.0575,52800.0
2005-07-29 15:35:00,36.79,36.85,36.79,36.85,59200.0,25.0507,25.0916,25.0507,25.0916,59200.0
2005-07-29 15:40:00,36.85,36.85,36.74,36.74,74800.0,25.0916,25.0916,25.0167,25.0167,74800.0
2005-07-29 15:45:00,36.74,36.77,36.72,36.77,73000.0,25.0167,25.0371,25.0031,25.0371,73000.0
2005-07-29 15:50:00,36.76,36.79,36.75,36.78,79000.0,25.0303,25.0507,25.0235,25.0439,79000.0
2005-07-29 15:55:00,36.78,36.79,36.77,36.77,84400.0,25.0439,25.0507,25.0371,25.0371,84400.0
2005-08-01 09:30:00,36.77,36.88,36.77,36.87,45400.0,25.0371,25.112,25.0371,25.1052,45400.0
2005-08-01 09:35:00,36.87,36.9,36.8,36.85,33800.0,25.1052,25.1256,25.0575,25.0916,33800.0
2005-08-01 09:40:00,36.88,36.92,36.81,36.81,35400.0,25.112,25.1392,25.0643,25.0643,35400.0
2005-08-01 09:45:00,36.81,36.92,36.81,36.9,34200.0,25.0643,25.1392,25.0643,25.1256,34200.0
2005-08-01 09:50:00,36.9,36.93,36.9,36.92,20400.0,25.1256,25.146,25.1256,25.1392,20400.0
2005-08-01 09:55:00,36.92,36.93,36.86,36.86,27400.0,25.1392,25.146,25.0984,25.0984,27400.0
2005-08-01 10:00:00,36.87,36.92,36.87,36.9,37400.0,25.1052,25.1392,25.1052,25.1256,37400.0
2005-08-01 10:05:00,36.89,36.89,36.79,36.85,32200.0,25.1188,25.1188,25.0507,25.0916,32200.0
2005-08-01 10:10:00,36.85,36.85,36.78,36.78,19200.0,25.0916,25.0916,25.0439,25.0439,19200.0
2005-08-01 10:15:00,36.78,36.83,36.76,36.76,32200.0,25.0439,25.078,25.0303,25.0303,32200.0
2005-08-01 10:20:00,36.76,36.77,36.74,36.77,28400.0,25.0303,25.0371,25.0167,25.0371,28400.0
2005-08-01 10:25:00,36.76,36.78,36.75,36.77,19600.0,25.0303,25.0439,25.0235,25.0371,19600.0
2005-08-01 10:30:00,36.77,36.79,36.74,36.74,21200.0,25.0371,25.0507,25.0167,25.0167,21200.0
2005-08-01 10:35:00,36.74,36.74,36.63,36.65,23400.0,25.0167,25.0167,24.9418,24.9554,23400.0
2005-08-01 10:40:00,36.65,36.65,36.62,36.65,21800.0,24.9554,24.9554,24.935,24.9554,21800.0
2005-08-01 10:45:00,36.65,36.65,36.63,36.63,13600.0,24.9554,24.9554,24.9418,24.9418,13600.0
2005-08-01 10:50:00,36.63,36.69,36.62,36.69,11000.0,24.9418,24.9826,24.935,24.9826,11000.0
2005-08-01 10:55:00,36.68,36.69,36.66,36.69,11000.0,24.9758,24.9826,24.9622,24.9826,11000.0
2005-08-01 11:00:00,36.69,36.69,36.64,36.64,18600.0,24.9826,24.9826,24.9486,24.9486,18600.0
2005-08-01 11:05:00,36.64,36.65,36.61,36.64,20400.0,24.9486,24.9554,24.9282,24.9486,20400.0
2005-08-01 11:10:00,36.64,36.64,36.6,36.6,17800.0,24.9486,24.9486,24.9213,24.9213,17800.0
2005-08-01 11:15:00,36.6,36.62,36.6,36.6,11600.0,24.9213,24.935,24.9213,24.9213,11600.0
2005-08-01 11:20:00,36.6,36.65,36.6,36.63,13800.0,24.9213,24.9554,24.9213,24.9418,13800.0
2005-08-01 11:25:00,36.63,36.63,36.6,36.62,15800.0,24.9418,24.9418,24.9213,24.935,15800.0
2005-08-01 11:30:00,36.62,36.67,36.62,36.66,19600.0,24.935,24.969,24.935,24.9622,19600.0
2005-08-01 11:35:00,36.66,36.67,36.65,36.67,11800.0,24.9622,24.969,24.9554,24.969,11800.0
2005-08-01 11:40:00,36.67,36.69,36.65,36.66,12800.0,24.969,24.9826,24.9554,24.9622,12800.0
2005-08-01 11:45:00,36.66,36.66,36.6,36.63,14600.0,24.9622,24.9622,24.9213,24.9418,14600.0
2005-08-01 11:50:00,36.63,36.63,36.63,36.63,2000.0,24.9418,24.9418,24.9418,24.9418,2000.0
2005-08-01 11:55:00,36.64,36.67,36.63,36.66,6000.0,24.9486,24.969,24.9418,24.9622,6000.0
2005-08-01 12:00:00,36.66,36.69,36.65,36.65,14800.0,24.9622,24.9826,24.9554,24.9554,14800.0
2005-08-01 12:05:00,36.65,36.66,36.64,36.66,6800.0,24.9554,24.9622,24.9486,24.9622,6800.0
2005-08-01 12:10:00,36.66,36.69,36.66,36.69,7000.0,24.9622,24.9826,24.9622,24.9826,7000.0
2005-08-01 12:15:00,36.69,36.72,36.69,36.72,9800.0,24.9826,25.0031,24.9826,25.0031,9800.0
2005-08-01 12:20:00,36.72,36.72,36.66,36.66,25000.0,25.0031,25.0031,24.9622,24.9622,25000.0
2005-08-01 12:25:00,36.66,36.66,36.63,36.65,2600.0,24.9622,24.9622,24.9418,24.9554,2600.0
2005-08-01 12:30:00,36.64,36.67,36.64,36.65,5200.0,24.9486,24.969,24.9486,24.9554,5200.0
2005-08-01 12:35:00,36.66,36.66,36.63,36.64,10600.0,24.9622,24.9622,24.9418,24.9486,10600.0
2005-08-01 12:40:00,36.63,36.65,36.62,36.65,10400.0,24.9418,24.9554,24.935,24.9554,10400.0
2005-08-01 12:45:00,36.65,36.67,36.65,36.67,9800.0,24.9554,24.969,24.9554,24.969,9800.0
2005-08-01 12:50:00,36.68,36.68,36.67,36.68,5200.0,24.9758,24.9758,24.969,24.9758,5200.0
2005-08-01 12:55:00,36.68,36.68,36.66,36.68,9600.0,24.9758,24.9758,24.9622,24.9758,9600.0
2005-08-01 13:00:00,36.68,36.69,36.68,36.68,9400.0,24.9758,24.9826,24.9758,24.9758,9400.0
2005-08-01 13:05:00,36.67,36.68,36.59,36.6,17400.0,24.969,24.9758,24.9145,24.9213,17400.0
2005-08-01 13:10:00,36.6,36.62,36.58,36.62,7400.0,24.9213,24.935,24.9077,24.935,7400.0
2005-08-01 13:15:00,36.62,36.62,36.58,36.61,15400.0,24.935,24.935,24.9077,24.9282,15400.0
2005-08-01 13:20:00,36.6,36.62,36.6,36.62,10000.0,24.9213,24.935,24.9213,24.935,10000.0
2005-08-01 13:25:00,36.61,36.62,36.6,36.62,9800.0,24.9282,24.935,24.9213,24.935,9800.0
2005-08-01 13:30:00,36.62,36.62,36.6,36.61,11600.0,24.935,24.935,24.9213,24.9282,11600.0
2005-08-01 13:35:00,36.61,36.65,36.61,36.65,8200.0,24.9282,24.9554,24.9282,24.9554,8200.0
2005-08-01 13:40:00,36.65,36.67,36.65,36.66,2600.0,24.9554,24.969,24.9554,24.9622,2600.0
2005-08-01 13:45:00,36.67,36.68,36.66,36.67,10600.0,24.969,24.9758,24.9622,24.969,10600.0
2005-08-01 13:50:00,36.67,36.7,36.67,36.69,5800.0,24.969,24.9894,24.969,24.9826,5800.0
2005-08-01 13:55:00,36.68,36.7,36.67,36.68,9400.0,24.9758,24.9894,24.969,24.9758,9400.0
2005-08-01 14:00:00,36.68,36.72,36.68,36.71,26000.0,24.9758,25.0031,24.9758,24.9962,26000.0
2005-08-01 14:05:00,36.71,36.82,36.71,36.74,30800.0,24.9962,25.0711,24.9962,25.0167,30800.0
2005-08-01 14:10:00,36.74,36.79,36.74,36.76,25000.0,25.0167,25.0507,25.0167,25.0303,25000.0
2005-08-01 14:15:00,36.76,36.78,36.73,36.74,15800.0,25.0303,25.0439,25.0099,25.0167,15800.0
2005-08-01 14:20:00,36.73,36.77,36.73,36.77,15200.0,25.0099,25.0371,25.0099,25.0371,15200.0
2005-08-01 14:25:00,36.77,36.77,36.74,36.75,15000.0,25.0371,25.0371,25.0167,25.0235,15000.0
2005-08-01 14:30:00,36.77,36.79,36.75,36.75,19000.0,25.0371,25.0507,25.0235,25.0235,19000.0
2005-08-01 14:35:00,36.75,36.76,36.7,36.7,12000.0,25.0235,25.0303,24.9894,24.9894,12000.0
2005-08-01 14:40:00,36.7,36.71,36.69,36.71,17600.0,24.9894,24.9962,24.9826,24.9962,17600.0
2005-08-01 14:45:00,36.72,36.72,36.65,36.67,17200.0,25.0031,25.0031,24.9554,24.969,17200.0
2005-08-01 14:50:00,36.68,36.68,36.67,36.68,7400.0,24.9758,24.9758,24.969,24.9758,7400.0
2005-08-01 14:55:00,36.68,36.68,36.6,36.65,21000.0,24.9758,24.9758,24.9213,24.9554,21000.0
2005-08-01 15:00:00,36.66,36.66,36.6,36.6,28000.0,24.9622,24.9622,24.9213,24.9213,28000.0
2005-08-01 15:05:00,36.61,36.64,36.6,36.64,18600.0,24.9282,24.9486,24.9213,24.9486,18600.0
2005-08-01 15:10:00,36.63,36.64,36.62,36.63,20400.0,24.9418,24.9486,24.935,24.9418,20400.0
2005-08-01 15:15:00,36.65,36.68,36.63,36.63,23000.0,24.9554,24.9758,24.9418,24.9418,23000.0
2005-08-01 15:20:00,36.63,36.65,36.59,36.6,74000.0,24.9418,24.9554,24.9145,24.9213,74000.0
2005-08-01 15:25:00,36.6,36.65,36.59,36.63,35200.0,24.9213,24.9554,24.9145,24.9418,35200.0
2005-08-01 15:30:00,36.63,36.65,36.63,36.65,18200.0,24.9418,24.9554,24.9418,24.9554,18200.0
2005-08-01 15:35:00,36.65,36.67,36.62,36.67,36800.0,24.9554,24.969,24.935,24.969,36800.0
2005-08-01 15:40:00,36.67,36.7,36.66,36.66,40800.0,24.969,24.9894,24.9622,24.9622,40800.0
2005-08-01 15:45:00,36.66,36.67,36.65,36.65,27400.0,24.9622,24.969,24.9554,24.9554,27400.0
2005-08-01 15:50:00,36.64,36.65,36.6,36.6,36400.0,24.9486,24.9554,24.9213,24.9213,36400.0
2005-08-01 15:55:00,36.6,36.6,36.57,36.58,65600.0,24.9213,24.9213,24.9009,24.9077,65600.0
2005-08-02 09:30:00,36.59,36.62,36.59,36.62,32000.0,24.9145,24.935,24.9145,24.935,32000.0
2005-08-02 09:35:00,36.6,36.61,36.45,36.55,43400.0,24.9213,24.9282,24.8192,24.8873,43400.0
2005-08-02 09:40:00,36.54,36.59,36.49,36.55,31000.0,24.8805,24.9145,24.8464,24.8873,31000.0
2005-08-02 09:45:00,36.55,36.62,36.54,36.59,14000.0,24.8873,24.935,24.8805,24.9145,14000.0
2005-08-02 09:50:00,36.61,36.61,36.58,36.58,8800.0,24.9282,24.9282,24.9077,24.9077,8800.0
2005-08-02 09:55:00,36.58,36.59,36.43,36.5,64400.0,24.9077,24.9145,24.8056,24.8533,64400.0
2005-08-02 10:00:00,36.5,36.54,36.38,36.43,76800.0,24.8533,24.8805,24.7715,24.8056,76800.0
2005-08-02 10:05:00,36.43,36.54,36.42,36.54,30000.0,24.8056,24.8805,24.7988,24.8805,30000.0
2005-08-02 10:10:00,36.54,36.57,36.49,36.49,18200.0,24.8805,24.9009,24.8464,24.8464,18200.0
2005-08-02 10:15:00,36.49,36.55,36.49,36.55,7400.0,24.8464,24.8873,24.8464,24.8873,7400.0
2005-08-02 10:20:00,36.55,36.6,36.55,36.6,20600.0,24.8873,24.9213,24.8873,24.9213,20600.0
2005-08-02 10:25:00,36.6,36.62,36.54,36.56,15400.0,24.9213,24.935,24.8805,24.8941,15400.0
2005-08-02 10:30:00,36.59,36.63,36.56,36.62,9600.0,24.9145,24.9418,24.8941,24.935,9600.0
2005-08-02 10:35:00,36.63,36.68,36.63,36.66,23600.0,24.9418,24.9758,24.9418,24.9622,23600.0
2005-08-02 10:40:00,36.66,36.67,36.62,36.62,21800.0,24.9622,24.969,24.935,24.935,21800.0
2005-08-02 10:45:00,36.62,36.63,36.6,36.61,29200.0,24.935,24.9418,24.9213,24.9282,29200.0
2005-08-02 10:50:00,36.61,36.61,36.57,36.6,11200.0,24.9282,24.9282,24.9009,24.9213,11200.0
2005-08-02 10:55:00,36.59,36.59,36.58,36.59,18000.0,24.9145,24.9145,24.9077,24.9145,18000.0
2005-08-02 11:00:00,36.59,36.6,36.56,36.56,40600.0,24.9145,24.9213,24.8941,24.8941,40600.0
2005-08-02 11:05:00,36.56,36.57,36.5,36.54,58000.0,24.8941,24.9009,24.8533,24.8805,58000.0
2005-08-02 11:10:00,36.54,36.57,36.53,36.57,25600.0,24.8805,24.9009,24.8737,24.9009,25600.0
2005-08-02 11:15:00,36.58,36.6,36.52,36.59,23600.0,24.9077,24.9213,24.8669,24.9145,23600.0
2005-08-02 11:20:00,36.59,36.6,36.55,36.55,17000.0,24.9145,24.9213,24.8873,24.8873,17000.0
2005-08-02 11:25:00,36.56,36.6,36.51,36.6,14200.0,24.8941,24.9213,24.8601,24.9213,14200.0
2005-08-02 11:30:00,36.59,36.6,36.59,36.6,11800.0,24.9145,24.9213,24.9145,24.9213,11800.0
2005-08-02 11:35:00,36.6,36.66,36.6,36.65,22200.0,24.9213,24.9622,24.9213,24.9554,22200.0
2005-08-02 11:40:00,36.65,36.65,36.65,36.65,10200.0,24.9554,24.9554,24.9554,24.9554,10200.0
2005-08-02 11:45:00,36.65,36.65,36.63,36.65,12200.0,24.9554,24.9554,24.9418,24.9554,12200.0
2005-08-02 11:50:00,36.65,36.65,36.63,36.65,12000.0,24.9554,24.9554,24.9418,24.9554,12000.0
2005-08-02 11:55:00,36.65,36.65,36.58,36.58,9000.0,24.9554,24.9554,24.9077,24.9077,9000.0
2005-08-02 12:00:00,36.57,36.62,36.57,36.62,8200.0,24.9009,24.935,24.9009,24.935,8200.0
2005-08-02 12:05:00,36.63,36.63,36.6,36.62,7800.0,24.9418,24.9418,24.9213,24.935,7800.0
2005-08-02 12:10:00,36.62,36.63,36.6,36.61,5000.0,24.935,24.9418,24.9213,24.9282,5000.0
2005-08-02 12:15:00,36.62,36.65,36.61,36.64,13800.0,24.935,24.9554,24.9282,24.9486,13800.0
2005-08-02 12:20:00,36.64,36.69,36.63,36.67,108400.0,24.9486,24.9826,24.9418,24.969,108400.0
2005-08-02 12:25:00,36.67,36.69,36.66,36.66,7000.0,24.969,24.9826,24.9622,24.9622,7000.0
2005-08-02 12:30:00,36.66,36.68,36.65,36.65,4400.0,24.9622,24.9758,24.9554,24.9554,4400.0
2005-08-02 12:35:00,36.65,36.66,36.63,36.65,6600.0,24.9554,24.9622,24.9418,24.9554,6600.0
2005-08-02 12:40:00,36.65,36.65,36.59,36.61,5800.0,24.9554,24.9554,24.9145,24.9282,5800.0
2005-08-02 12:45:00,36.6,36.63,36.59,36.59,7800.0,24.9213,24.9418,24.9145,24.9145,7800.0
2005-08-02 12:50:00,36.58,36.59,36.54,36.59,8200.0,24.9077,24.9145,24.8805,24.9145,8200.0
2005-08-02 12:55:00,36.59,36.63,36.59,36.62,2000.0,24.9145,24.9418,24.9145,24.935,2000.0
2005-08-02 13:00:00,36.62,36.63,36.58,36.62,6800.0,24.935,24.9418,24.9077,24.935,6800.0
2005-08-02 13:05:00,36.62,36.62,36.57,36.57,4000.0,24.935,24.935,24.9009,24.9009,4000.0
2005-08-02 13:10:00,36.57,36.59,36.57,36.58,7200.0,24.9009,24.9145,24.9009,24.9077,7200.0
2005-08-02 13:15:00,36.58,36.6,36.57,36.6,13800.0,24.9077,24.9213,24.9009,24.9213,13800.0
2005-08-02 13:20:00,36.6,36.62,36.59,36.6,7200.0,24.9213,24.935,24.9145,24.9213,7200.0
2005-08-02 13:25:00,36.61,36.62,36.6,36.6,6200.0,24.9282,24.935,24.9213,24.9213,6200.0
2005-08-02 13:30:00,36.62,36.62,36.59,36.59,15200.0,24.935,24.935,24.9145,24.9145,15200.0
2005-08-02 13:35:00,36.6,36.62,36.59,36.59,16200.0,24.9213,24.935,24.9145,24.9145,16200.0
2005-08-02 13:40:00,36.6,36.6,36.57,36.58,8800.0,24.9213,24.9213,24.9009,24.9077,8800.0
2005-08-02 13:45:00,36.57,36.57,36.55,36.56,17400.0,24.9009,24.9009,24.8873,24.8941,17400.0
2005-08-02 13:50:00,36.56,36.56,36.48,36.48,20800.0,24.8941,24.8941,24.8396,24.8396,20800.0
2005-08-02 13:55:00,36.49,36.49,36.45,36.46,10600.0,24.8464,24.8464,24.8192,24.826,10600.0
2005-08-02 14:00:00,36.46,36.48,36.45,36.48,17000.0,24.826,24.8396,24.8192,24.8396,17000.0
2005-08-02 14:05:00,36.48,36.48,36.43,36.46,27000.0,24.8396,24.8396,24.8056,24.826,27000.0
2005-08-02 14:10:00,36.45,36.48,36.45,36.47,19800.0,24.8192,24.8396,24.8192,24.8328,19800.0
2005-08-02 14:15:00,36.47,36.48,36.45,36.46,12000.0,24.8328,24.8396,24.8192,24.826,12000.0
2005-08-02 14:20:00,36.47,36.49,36.47,36.48,23000.0,24.8328,24.8464,24.8328,24.8396,23000.0
2005-08-02 14:25:00,36.48,36.5,36.48,36.49,8000.0,24.8396,24.8533,24.8396,24.8464,8000.0
2005-08-02 14:30:00,36.48,36.49,36.44,36.47,14600.0,24.8396,24.8464,24.8124,24.8328,14600.0
2005-08-02 14:35:00,36.5,36.5,36.46,36.46,8600.0,24.8533,24.8533,24.826,24.826,8600.0
2005-08-02 14:40:00,36.47,36.48,36.46,36.47,13200.0,24.8328,24.8396,24.826,24.8328,13200.0
2005-08-02 14:45:00,36.47,36.49,36.46,36.49,17400.0,24.8328,24.8464,24.826,24.8464,17400.0
2005-08-02 14:50:00,36.49,36.49,36.42,36.42,31400.0,24.8464,24.8464,24.7988,24.7988,31400.0
2005-08-02 14:55:00,36.45,36.47,36.4,36.44,45600.0,24.8192,24.8328,24.7852,24.8124,45600.0
2005-08-02 15:00:00,36.44,36.47,36.42,36.45,42000.0,24.8124,24.8328,24.7988,24.8192,42000.0
2005-08-02 15:05:00,36.45,36.48,36.45,36.47,22600.0,24.8192,24.8396,24.8192,24.8328,22600.0
2005-08-02 15:10:00,36.46,36.46,36.43,36.45,33200.0,24.826,24.826,24.8056,24.8192,33200.0
2005-08-02 15:15:00,36.45,36.47,36.43,36.45,37200.0,24.8192,24.8328,24.8056,24.8192,37200.0
2005-08-02 15:20:00,36.45,36.46,36.44,36.45,23200.0,24.8192,24.826,24.8124,24.8192,23200.0
2005-08-02 15:25:00,36.45,36.45,36.44,36.45,129600.0,24.8192,24.8192,24.8124,24.8192,129600.0
2005-08-02 15:30:00,36.45,36.46,36.44,36.45,49800.0,24.8192,24.826,24.8124,24.8192,49800.0
2005-08-02 15:35:00,36.45,36.49,36.44,36.44,44000.0,24.8192,24.8464,24.8124,24.8124,44000.0
2005-08-02 15:40:00,36.44,36.48,36.43,36.46,35600.0,24.8124,24.8396,24.8056,24.826,35600.0
2005-08-02 15:45:00,36.47,36.48,36.44,36.45,33800.0,24.8328,24.8396,24.8124,24.8192,33800.0
2005-08-02 15:50:00,36.46,36.47,36.44,36.44,47400.0,24.826,24.8328,24.8124,24.8124,47400.0
2005-08-02 15:55:00,36.45,36.47,36.44,36.45,41600.0,24.8192,24.8328,24.8124,24.8192,41600.0
2005-08-03 09:30:00,36.45,36.54,36.31,36.32,119800.0,24.8192,24.8805,24.7239,24.7307,119800.0
2005-08-03 09:35:00,36.33,36.44,36.32,36.43,38600.0,24.7375,24.8124,24.7307,24.8056,38600.0
2005-08-03 09:40:00,36.43,36.45,36.41,36.45,24400.0,24.8056,24.8192,24.792,24.8192,24400.0
2005-08-03 09:45:00,36.45,36.49,36.43,36.43,32000.0,24.8192,24.8464,24.8056,24.8056,32000.0
2005-08-03 09:50:00,36.42,36.47,36.42,36.46,31200.0,24.7988,24.8328,24.7988,24.826,31200.0
2005-08-03 09:55:00,36.46,36.47,36.4,36.41,24200.0,24.826,24.8328,24.7852,24.792,24200.0
2005-08-03 10:00:00,36.41,36.46,36.38,36.4,47400.0,24.792,24.826,24.7715,24.7852,47400.0
2005-08-03 10:05:00,36.4,36.47,36.4,36.45,28000.0,24.7852,24.8328,24.7852,24.8192,28000.0
2005-08-03 10:10:00,36.46,36.47,36.42,36.42,38200.0,24.826,24.8328,24.7988,24.7988,38200.0
2005-08-03 10:15:00,36.42,36.47,36.41,36.46,22200.0,24.7988,24.8328,24.792,24.826,22200.0
2005-08-03 10:20:00,36.46,36.47,36.45,36.47,16600.0,24.826,24.8328,24.8192,24.8328,16600.0
2005-08-03 10:25:00,36.47,36.47,36.45,36.45,28200.0,24.8328,24.8328,24.8192,24.8192,28200.0
2005-08-03 10:30:00,36.45,36.46,36.43,36.44,24200.0,24.8192,24.826,24.8056,24.8124,24200.0
2005-08-03 10:35:00,36.44,36.45,36.4,36.41,39400.0,24.8124,24.8192,24.7852,24.792,39400.0
2005-08-03 10:40:00,36.42,36.43,36.4,36.41,21200.0,24.7988,24.8056,24.7852,24.792,21200.0
2005-08-03 10:45:00,36.43,36.45,36.41,36.41,18400.0,24.8056,24.8192,24.792,24.792,18400.0
2005-08-03 10:50:00,36.42,36.43,36.42,36.43,26000.0,24.7988,24.8056,24.7988,24.8056,26000.0
2005-08-03 10:55:00,36.41,36.42,36.36,36.37,38200.0,24.792,24.7988,24.7579,24.7647,38200.0
2005-08-03 11:00:00,36.38,36.41,36.38,36.38,16400.0,24.7715,24.792,24.7715,24.7715,16400.0
2005-08-03 11:05:00,36.38,36.41,36.38,36.39,20400.0,24.7715,24.792,24.7715,24.7784,20400.0
2005-08-03 11:10:00,36.4,36.44,36.4,36.44,31600.0,24.7852,24.8124,24.7852,24.8124,31600.0
2005-08-03 11:15:00,36.44,36.45,36.43,36.43,37200.0,24.8124,24.8192,24.8056,24.8056,37200.0
2005-08-03 11:20:00,36.42,36.45,36.41,36.44,20200.0,24.7988,24.8192,24.792,24.8124,20200.0
2005-08-03 11:25:00,36.44,36.45,36.43,36.43,14400.0,24.8124,24.8192,24.8056,24.8056,14400.0
2005-08-03 11:30:00,36.43,36.44,36.42,36.42,11000.0,24.8056,24.8124,24.7988,24.7988,11000.0
2005-08-03 11:35:00,36.42,36.42,36.38,36.38,12600.0,24.7988,24.7988,24.7715,24.7715,12600.0
2005-08-03 11:40:00,36.38,36.42,36.38,36.42,10600.0,24.7715,24.7988,24.7715,24.7988,10600.0
2005-08-03 11:45:00,36.42,36.43,36.37,36.38,18600.0,24.7988,24.8056,24.7647,24.7715,18600.0
2005-08-03 11:50:00,36.38,36.38,36.36,36.36,13400.0,24.7715,24.7715,24.7579,24.7579,13400.0
2005-08-03 11:55:00,36.36,36.37,36.34,36.34,15600.0,24.7579,24.7647,24.7443,24.7443,15600.0
2005-08-03 12:00:00,36.34,36.35,36.34,36.34,21600.0,24.7443,24.7511,24.7443,24.7443,21600.0
2005-08-03 12:05:00,36.34,36.35,36.34,36.35,22400.0,24.7443,24.7511,24.7443,24.7511,22400.0
2005-08-03 12:10:00,36.35,36.35,36.32,36.32,21800.0,24.7511,24.7511,24.7307,24.7307,21800.0
2005-08-03 12:15:00,36.32,36.32,36.25,36.26,27400.0,24.7307,24.7307,24.683,24.6898,27400.0
2005-08-03 12:20:00,36.26,36.26,36.24,36.24,35600.0,24.6898,24.6898,24.6762,24.6762,35600.0
2005-08-03 12:25:00,36.24,36.24,36.24,36.24,70600.0,24.6762,24.6762,24.6762,24.6762,70600.0
2005-08-03 12:30:00,36.24,36.24,36.24,36.24,17400.0,24.6762,24.6762,24.6762,24.6762,17400.0
2005-08-03 12:35:00,36.24,36.24,36.2,36.21,56600.0,24.6762,24.6762,24.649,24.6558,56600.0
2005-08-03 12:40:00,36.22,36.22,36.17,36.17,45400.0,24.6626,24.6626,24.6286,24.6286,45400.0
2005-08-03 12:45:00,36.17,36.17,36.17,36.17,48400.0,24.6286,24.6286,24.6286,24.6286,48400.0
2005-08-03 12:50:00,36.17,36.17,36.12,36.13,89200.0,24.6286,24.6286,24.5945,24.6013,89200.0
2005-08-03 12:55:00,36.13,36.13,36.12,36.12,34400.0,24.6013,24.6013,24.5945,24.5945,34400.0
2005-08-03 13:00:00,36.12,36.15,36.12,36.13,27800.0,24.5945,24.6149,24.5945,24.6013,27800.0
2005-08-03 13:05:00,36.13,36.13,36.11,36.12,14000.0,24.6013,24.6013,24.5877,24.5945,14000.0
2005-08-03 13:10:00,36.12,36.12,36.12,36.12,28200.0,24.5945,24.5945,24.5945,24.5945,28200.0
2005-08-03 13:15:00,36.12,36.12,36.11,36.12,21800.0,24.5945,24.5945,24.5877,24.5945,21800.0
2005-08-03 13:20:00,36.12,36.12,36.1,36.11,12600.0,24.5945,24.5945,24.5809,24.5877,12600.0
2005-08-03 13:25:00,36.1,36.11,36.09,36.1,56400.0,24.5809,24.5877,24.5741,24.5809,56400.0
2005-08-03 13:30:00,36.09,36.1,36.09,36.09,61000.0,24.5741,24.5809,24.5741,24.5741,61000.0
2005-08-03 13:35:00,36.09,36.09,36.08,36.08,36200.0,24.5741,24.5741,24.5673,24.5673,36200.0
2005-08-03 13:40:00,36.08,36.08,36.07,36.08,37200.0,24.5673,24.5673,24.5605,24.5673,37200.0
2005-08-03 13:45:00,36.08,36.08,36.07,36.08,24400.0,24.5673,24.5673,24.5605,24.5673,24400.0
2005-08-03 13:50:00,36.08,36.08,36.07,36.08,32400.0,24.5673,24.5673,24.5605,24.5673,32400.0
2005-08-03 13:55:00,36.07,36.08,36.02,36.02,93600.0,24.5605,24.5673,24.5264,24.5264,93600.0
2005-08-03 14:00:00,36.02,36.05,36.0,36.05,108200.0,24.5264,24.5468,24.5128,24.5468,108200.0
2005-08-03 14:05:00,36.05,36.05,36.02,36.03,36400.0,24.5468,24.5468,24.5264,24.5332,36400.0
2005-08-03 14:10:00,36.03,36.06,36.0,36.0,122000.0,24.5332,24.5537,24.5128,24.5128,122000.0
2005-08-03 14:15:00,36.0,36.04,36.0,36.01,70600.0,24.5128,24.54,24.5128,24.5196,70600.0
2005-08-03 14:20:00,36.01,36.01,35.99,35.99,71800.0,24.5196,24.5196,24.506,24.506,71800.0
2005-08-03 14:25:00,35.99,36.03,35.97,36.03,57800.0,24.506,24.5332,24.4924,24.5332,57800.0
2005-08-03 14:30:00,36.02,36.03,35.97,35.99,52400.0,24.5264,24.5332,24.4924,24.506,52400.0
2005-08-03 14:35:00,35.99,36.02,35.99,35.99,43200.0,24.506,24.5264,24.506,24.506,43200.0
2005-08-03 14:40:00,36.01,36.03,35.99,36.02,38800.0,24.5196,24.5332,24.506,24.5264,38800.0
2005-08-03 14:45:00,36.02,36.04,36.01,36.02,28400.0,24.5264,24.54,24.5196,24.5264,28400.0
2005-08-03 14:50:00,36.02,36.06,36.01,36.05,55400.0,24.5264,24.5537,24.5196,24.5468,55400.0
2005-08-03 14:55:00,36.07,36.13,36.07,36.13,57800.0,24.5605,24.6013,24.5605,24.6013,57800.0
2005-08-03 15:00:00,36.13,36.13,36.09,36.12,40400.0,24.6013,24.6013,24.5741,24.5945,40400.0
2005-08-03 15:05:00,36.12,36.15,36.1,36.13,61400.0,24.5945,24.6149,24.5809,24.6013,61400.0
2005-08-03 15:10:00,36.13,36.15,36.13,36.15,45400.0,24.6013,24.6149,24.6013,24.6149,45400.0
2005-08-03 15:15:00,36.15,36.18,36.12,36.18,57000.0,24.6149,24.6354,24.5945,24.6354,57000.0
2005-08-03 15:20:00,36.17,36.22,36.17,36.21,45400.0,24.6286,24.6626,24.6286,24.6558,45400.0
2005-08-03 15:25:00,36.2,36.21,36.19,36.21,41600.0,24.649,24.6558,24.6422,24.6558,41600.0
2005-08-03 15:30:00,36.21,36.21,36.18,36.18,27200.0,24.6558,24.6558,24.6354,24.6354,27200.0
2005-08-03 15:35:00,36.17,36.2,36.17,36.19,42600.0,24.6286,24.649,24.6286,24.6422,42600.0
2005-08-03 15:40:00,36.2,36.25,36.2,36.25,37200.0,24.649,24.683,24.649,24.683,37200.0
2005-08-03 15:45:00,36.25,36.27,36.24,36.26,47400.0,24.683,24.6966,24.6762,24.6898,47400.0
2005-08-03 15:50:00,36.25,36.25,36.19,36.22,57800.0,24.683,24.683,24.6422,24.6626,57800.0
2005-08-03 15:55:00,36.22,36.26,36.22,36.24,69800.0,24.6626,24.6898,24.6626,24.6762,69800.0
2005-08-04 09:30:00,36.23,36.23,36.13,36.16,117800.0,24.6694,24.6694,24.6013,24.6217,117800.0
2005-08-04 09:35:00,36.14,36.31,36.12,36.31,66400.0,24.6081,24.7239,24.5945,24.7239,66400.0
2005-08-04 09:40:00,36.31,36.31,36.23,36.24,82000.0,24.7239,24.7239,24.6694,24.6762,82000.0
2005-08-04 09:45:00,36.24,36.24,36.13,36.14,39000.0,24.6762,24.6762,24.6013,24.6081,39000.0
2005-08-04 09:50:00,36.15,36.19,36.15,36.17,58200.0,24.6149,24.6422,24.6149,24.6286,58200.0
2005-08-04 09:55:00,36.17,36.17,36.05,36.07,107400.0,24.6286,24.6286,24.5468,24.5605,107400.0
2005-08-04 10:00:00,36.07,36.1,35.8,35.89,184800.0,24.5605,24.5809,24.3766,24.4379,184800.0
2005-08-04 10:05:00,35.88,35.99,35.86,35.93,125200.0,24.4311,24.506,24.4175,24.4651,125200.0
2005-08-04 10:10:00,35.93,35.99,35.93,35.98,22200.0,24.4651,24.506,24.4651,24.4992,22200.0
2005-08-04 10:15:00,35.99,36.0,35.98,36.0,18200.0,24.506,24.5128,24.4992,24.5128,18200.0
2005-08-04 10:20:00,36.0,36.0,35.95,35.96,38800.0,24.5128,24.5128,24.4788,24.4856,38800.0
2005-08-04 10:25:00,35.95,35.96,35.92,35.92,33400.0,24.4788,24.4856,24.4583,24.4583,33400.0
2005-08-04 10:30:00,35.93,35.95,35.88,35.92,30600.0,24.4651,24.4788,24.4311,24.4583,30600.0
2005-08-04 10:35:00,35.92,35.94,35.92,35.93,33600.0,24.4583,24.4719,24.4583,24.4651,33600.0
2005-08-04 10:40:00,35.93,35.94,35.92,35.94,132800.0,24.4651,24.4719,24.4583,24.4719,132800.0
2005-08-04 10:45:00,35.94,35.99,35.94,35.95,34600.0,24.4719,24.506,24.4719,24.4788,34600.0
2005-08-04 10:50:00,35.95,36.0,35.95,36.0,35600.0,24.4788,24.5128,24.4788,24.5128,35600.0
2005-08-04 10:55:00,36.0,36.03,36.0,36.02,28200.0,24.5128,24.5332,24.5128,24.5264,28200.0
2005-08-04 11:00:00,36.02,36.05,36.01,36.01,43200.0,24.5264,24.5468,24.5196,24.5196,43200.0
2005-08-04 11:05:00,36.01,36.02,36.0,36.0,36400.0,24.5196,24.5264,24.5128,24.5128,36400.0
2005-08-04 11:10:00,36.01,36.01,35.99,35.99,29000.0,24.5196,24.5196,24.506,24.506,29000.0
2005-08-04 11:15:00,35.99,35.99,35.97,35.97,25400.0,24.506,24.506,24.4924,24.4924,25400.0
2005-08-04 11:20:00,35.97,35.99,35.92,35.94,45400.0,24.4924,24.506,24.4583,24.4719,45400.0
2005-08-04 11:25:00,35.93,35.93,35.91,35.91,102000.0,24.4651,24.4651,24.4515,24.4515,102000.0
2005-08-04 11:30:00,35.92,35.92,35.88,35.9,163000.0,24.4583,24.4583,24.4311,24.4447,163000.0
2005-08-04 11:35:00,35.91,35.94,35.9,35.94,28200.0,24.4515,24.4719,24.4447,24.4719,28200.0
2005-08-04 11:40:00,35.94,35.94,35.9,35.9,18600.0,24.4719,24.4719,24.4447,24.4447,18600.0
2005-08-04 11:45:00,35.91,35.91,35.88,35.89,18400.0,24.4515,24.4515,24.4311,24.4379,18400.0
2005-08-04 11:50:00,35.89,35.9,35.87,35.88,12000.0,24.4379,24.4447,24.4243,24.4311,12000.0
2005-08-04 11:55:00,35.87,35.87,35.84,35.84,22000.0,24.4243,24.4243,24.4039,24.4039,22000.0
2005-08-04 12:00:00,35.83,35.84,35.82,35.82,19200.0,24.397,24.4039,24.3902,24.3902,19200.0
2005-08-04 12:05:00,35.82,35.83,35.79,35.83,117200.0,24.3902,24.397,24.3698,24.397,117200.0
2005-08-04 12:10:00,35.83,35.85,35.83,35.84,125600.0,24.397,24.4107,24.397,24.4039,125600.0
2005-08-04 12:15:00,35.84,35.84,35.8,35.8,54000.0,24.4039,24.4039,24.3766,24.3766,54000.0
2005-08-04 12:20:00,35.8,35.81,35.77,35.8,50800.0,24.3766,24.3834,24.3562,24.3766,50800.0
2005-08-04 12:25:00,35.81,35.84,35.81,35.84,15600.0,24.3834,24.4039,24.3834,24.4039,15600.0
2005-08-04 12:30:00,35.84,35.85,35.83,35.83,26400.0,24.4039,24.4107,24.397,24.397,26400.0
2005-08-04 12:35:00,35.84,35.85,35.83,35.85,45600.0,24.4039,24.4107,24.397,24.4107,45600.0
2005-08-04 12:40:00,35.84,35.86,35.83,35.83,27000.0,24.4039,24.4175,24.397,24.397,27000.0
2005-08-04 12:45:00,35.83,35.83,35.82,35.83,18000.0,24.397,24.397,24.3902,24.397,18000.0
2005-08-04 12:50:00,35.82,35.85,35.81,35.84,24400.0,24.3902,24.4107,24.3834,24.4039,24400.0
2005-08-04 12:55:00,35.84,35.84,35.8,35.81,27400.0,24.4039,24.4039,24.3766,24.3834,27400.0
2005-08-04 13:00:00,35.81,35.83,35.81,35.83,5600.0,24.3834,24.397,24.3834,24.397,5600.0
2005-08-04 13:05:00,35.83,35.84,35.82,35.82,11400.0,24.397,24.4039,24.3902,24.3902,11400.0
2005-08-04 13:10:00,35.83,35.84,35.82,35.84,9400.0,24.397,24.4039,24.3902,24.4039,9400.0
2005-08-04 13:15:00,35.84,35.85,35.82,35.83,19600.0,24.4039,24.4107,24.3902,24.397,19600.0
2005-08-04 13:20:00,35.82,35.84,35.81,35.81,26200.0,24.3902,24.4039,24.3834,24.3834,26200.0
2005-08-04 13:25:00,35.81,35.81,35.78,35.79,19800.0,24.3834,24.3834,24.363,24.3698,19800.0
2005-08-04 13:30:00,35.79,35.79,35.76,35.77,20600.0,24.3698,24.3698,24.3494,24.3562,20600.0
2005-08-04 13:35:00,35.77,35.79,35.77,35.79,15000.0,24.3562,24.3698,24.3562,24.3698,15000.0
2005-08-04 13:40:00,35.79,35.79,35.71,35.71,47600.0,24.3698,24.3698,24.3153,24.3153,47600.0
2005-08-04 13:45:00,35.72,35.74,35.71,35.74,41800.0,24.3221,24.3358,24.3153,24.3358,41800.0
2005-08-04 13:50:00,35.74,35.74,35.7,35.71,36000.0,24.3358,24.3358,24.3085,24.3153,36000.0
2005-08-04 13:55:00,35.71,35.71,35.67,35.69,49200.0,24.3153,24.3153,24.2881,24.3017,49200.0
2005-08-04 14:00:00,35.68,35.7,35.68,35.7,80000.0,24.2949,24.3085,24.2949,24.3085,80000.0
2005-08-04 14:05:00,35.7,35.7,35.67,35.68,91600.0,24.3085,24.3085,24.2881,24.2949,91600.0
2005-08-04 14:10:00,35.68,35.69,35.67,35.67,62800.0,24.2949,24.3017,24.2881,24.2881,62800.0
2005-08-04 14:15:00,35.67,35.7,35.66,35.68,60800.0,24.2881,24.3085,24.2813,24.2949,60800.0
2005-08-04 14:20:00,35.68,35.68,35.65,35.66,91000.0,24.2949,24.2949,24.2745,24.2813,91000.0
2005-08-04 14:25:00,35.65,35.66,35.63,35.63,74800.0,24.2745,24.2813,24.2609,24.2609,74800.0
2005-08-04 14:30:00,35.63,35.63,35.56,35.59,126800.0,24.2609,24.2609,24.2132,24.2336,126800.0
2005-08-04 14:35:00,35.59,35.63,35.59,35.62,37600.0,24.2336,24.2609,24.2336,24.2541,37600.0
2005-08-04 14:40:00,35.62,35.63,35.59,35.62,43800.0,24.2541,24.2609,24.2336,24.2541,43800.0
2005-08-04 14:45:00,35.62,35.65,35.61,35.65,22200.0,24.2541,24.2745,24.2472,24.2745,22200.0
2005-08-04 14:50:00,35.65,35.72,35.63,35.72,84200.0,24.2745,24.3221,24.2609,24.3221,84200.0
2005-08-04 14:55:00,35.73,35.74,35.73,35.74,50000.0,24.329,24.3358,24.329,24.3358,50000.0
2005-08-04 15:00:00,35.74,35.74,35.73,35.73,70800.0,24.3358,24.3358,24.329,24.329,70800.0
2005-08-04 15:05:00,35.73,35.74,35.72,35.73,63000.0,24.329,24.3358,24.3221,24.329,63000.0
2005-08-04 15:10:00,35.73,35.75,35.7,35.72,87600.0,24.329,24.3426,24.3085,24.3221,87600.0
2005-08-04 15:15:00,35.72,35.74,35.71,35.74,26800.0,24.3221,24.3358,24.3153,24.3358,26800.0
2005-08-04 15:20:00,35.74,35.74,35.74,35.74,27800.0,24.3358,24.3358,24.3358,24.3358,27800.0
2005-08-04 15:25:00,35.74,35.74,35.73,35.74,48000.0,24.3358,24.3358,24.329,24.3358,48000.0
2005-08-04 15:30:00,35.74,35.75,35.73,35.75,78600.0,24.3358,24.3426,24.329,24.3426,78600.0
2005-08-04 15:35:00,35.75,35.76,35.73,35.74,64800.0,24.3426,24.3494,24.329,24.3358,64800.0
2005-08-04 15:40:00,35.74,35.76,35.74,35.74,42200.0,24.3358,24.3494,24.3358,24.3358,42200.0
2005-08-04 15:45:00,35.74,35.75,35.72,35.74,45800.0,24.3358,24.3426,24.3221,24.3358,45800.0
2005-08-04 15:50:00,35.74,35.74,35.72,35.74,38800.0,24.3358,24.3358,24.3221,24.3358,38800.0
2005-08-04 15:55:00,35.73,35.74,35.73,35.74,30200.0,24.329,24.3358,24.329,24.3358,30200.0
2005-08-05 09:30:00,35.7,35.7,35.66,35.67,43200.0,24.3085,24.3085,24.2813,24.2881,43200.0
2005-08-05 09:35:00,35.67,35.82,35.67,35.82,38800.0,24.2881,24.3902,24.2881,24.3902,38800.0
2005-08-05 09:40:00,35.79,35.89,35.79,35.88,53400.0,24.3698,24.4379,24.3698,24.4311,53400.0
2005-08-05 09:45:00,35.9,35.94,35.85,35.86,66200.0,24.4447,24.4719,24.4107,24.4175,66200.0
2005-08-05 09:50:00,35.88,35.9,35.75,35.75,42400.0,24.4311,24.4447,24.3426,24.3426,42400.0
2005-08-05 09:55:00,35.79,35.81,35.75,35.81,46800.0,24.3698,24.3834,24.3426,24.3834,46800.0
2005-08-05 10:00:00,35.8,35.8,35.72,35.74,65200.0,24.3766,24.3766,24.3221,24.3358,65200.0
2005-08-05 10:05:00,35.74,35.74,35.68,35.69,54800.0,24.3358,24.3358,24.2949,24.3017,54800.0
2005-08-05 10:10:00,35.7,35.74,35.7,35.74,28200.0,24.3085,24.3358,24.3085,24.3358,28200.0
2005-08-05 10:15:00,35.74,35.74,35.68,35.7,60200.0,24.3358,24.3358,24.2949,24.3085,60200.0
2005-08-05 10:20:00,35.7,35.72,35.68,35.72,46800.0,24.3085,24.3221,24.2949,24.3221,46800.0
2005-08-05 10:25:00,35.72,35.74,35.7,35.74,46200.0,24.3221,24.3358,24.3085,24.3358,46200.0
2005-08-05 10:30:00,35.73,35.74,35.7,35.73,41400.0,24.329,24.3358,24.3085,24.329,41400.0
2005-08-05 10:35:00,35.73,35.73,35.66,35.67,36400.0,24.329,24.329,24.2813,24.2881,36400.0
2005-08-05 10:40:00,35.68,35.68,35.66,35.67,14000.0,24.2949,24.2949,24.2813,24.2881,14000.0
2005-08-05 10:45:00,35.66,35.68,35.66,35.68,18200.0,24.2813,24.2949,24.2813,24.2949,18200.0
2005-08-05 10:50:00,35.68,35.71,35.68,35.7,26000.0,24.2949,24.3153,24.2949,24.3085,26000.0
2005-08-05 10:55:00,35.7,35.72,35.68,35.68,167800.0,24.3085,24.3221,24.2949,24.2949,167800.0
2005-08-05 11:00:00,35.69,35.73,35.67,35.72,302800.0,24.3017,24.329,24.2881,24.3221,302800.0
2005-08-05 11:05:00,35.73,35.73,35.7,35.72,15000.0,24.329,24.329,24.3085,24.3221,15000.0
2005-08-05 11:10:00,35.73,35.74,35.71,35.74,34200.0,24.329,24.3358,24.3153,24.3358,34200.0
2005-08-05 11:15:00,35.73,35.74,35.71,35.71,56800.0,24.329,24.3358,24.3153,24.3153,56800.0
2005-08-05 11:20:00,35.71,35.73,35.7,35.71,42000.0,24.3153,24.329,24.3085,24.3153,42000.0
2005-08-05 11:25:00,35.72,35.73,35.7,35.73,48800.0,24.3221,24.329,24.3085,24.329,48800.0
2005-08-05 11:30:00,35.73,35.73,35.71,35.73,46200.0,24.329,24.329,24.3153,24.329,46200.0
2005-08-05 11:35:00,35.73,35.74,35.72,35.73,25800.0,24.329,24.3358,24.3221,24.329,25800.0
2005-08-05 11:40:00,35.73,35.74,35.73,35.74,53000.0,24.329,24.3358,24.329,24.3358,53000.0
2005-08-05 11:45:00,35.74,35.75,35.73,35.75,25400.0,24.3358,24.3426,24.329,24.3426,25400.0
2005-08-05 11:50:00,35.74,35.74,35.73,35.74,20000.0,24.3358,24.3358,24.329,24.3358,20000.0
2005-08-05 11:55:00,35.73,35.73,35.72,35.73,27800.0,24.329,24.329,24.3221,24.329,27800.0
2005-08-05 12:00:00,35.73,35.74,35.73,35.73,117000.0,24.329,24.3358,24.329,24.329,117000.0
2005-08-05 12:05:00,35.73,35.75,35.73,35.75,10600.0,24.329,24.3426,24.329,24.3426,10600.0
2005-08-05 12:10:00,35.75,35.77,35.75,35.77,71200.0,24.3426,24.3562,24.3426,24.3562,71200.0
2005-08-05 12:15:00,35.77,35.77,35.75,35.76,81200.0,24.3562,24.3562,24.3426,24.3494,81200.0
2005-08-05 12:20:00,35.74,35.75,35.73,35.74,96800.0,24.3358,24.3426,24.329,24.3358,96800.0
2005-08-05 12:25:00,35.73,35.73,35.72,35.73,181200.0,24.329,24.329,24.3221,24.329,181200.0
2005-08-05 12:30:00,35.74,35.74,35.73,35.74,13000.0,24.3358,24.3358,24.329,24.3358,13000.0
2005-08-05 12:35:00,35.74,35.77,35.74,35.77,23600.0,24.3358,24.3562,24.3358,24.3562,23600.0
2005-08-05 12:40:00,35.77,35.77,35.74,35.77,25000.0,24.3562,24.3562,24.3358,24.3562,25000.0
2005-08-05 12:45:00,35.76,35.77,35.76,35.76,11800.0,24.3494,24.3562,24.3494,24.3494,11800.0
2005-08-05 12:50:00,35.74,35.77,35.74,35.77,14600.0,24.3358,24.3562,24.3358,24.3562,14600.0
2005-08-05 12:55:00,35.75,35.77,35.74,35.75,6200.0,24.3426,24.3562,24.3358,24.3426,6200.0
2005-08-05 13:00:00,35.76,35.77,35.74,35.77,11800.0,24.3494,24.3562,24.3358,24.3562,11800.0
2005-08-05 13:05:00,35.77,35.77,35.76,35.76,8000.0,24.3562,24.3562,24.3494,24.3494,8000.0
2005-08-05 13:10:00,35.77,35.79,35.77,35.79,22400.0,24.3562,24.3698,24.3562,24.3698,22400.0
2005-08-05 13:15:00,35.8,35.82,35.79,35.82,15000.0,24.3766,24.3902,24.3698,24.3902,15000.0
2005-08-05 13:20:00,35.8,35.82,35.8,35.81,85400.0,24.3766,24.3902,24.3766,24.3834,85400.0
2005-08-05 13:25:00,35.81,35.81,35.79,35.8,71600.0,24.3834,24.3834,24.3698,24.3766,71600.0
2005-08-05 13:30:00,35.8,35.8,35.78,35.79,11800.0,24.3766,24.3766,24.363,24.3698,11800.0
2005-08-05 13:35:00,35.79,35.8,35.79,35.8,10800.0,24.3698,24.3766,24.3698,24.3766,10800.0
2005-08-05 13:40:00,35.8,35.8,35.79,35.8,3400.0,24.3766,24.3766,24.3698,24.3766,3400.0
2005-08-05 13:45:00,35.79,35.79,35.75,35.75,14800.0,24.3698,24.3698,24.3426,24.3426,14800.0
2005-08-05 13:50:00,35.74,35.74,35.72,35.72,59200.0,24.3358,24.3358,24.3221,24.3221,59200.0
2005-08-05 13:55:00,35.72,35.74,35.71,35.72,214000.0,24.3221,24.3358,24.3153,24.3221,214000.0
2005-08-05 14:00:00,35.73,35.75,35.73,35.74,25200.0,24.329,24.3426,24.329,24.3358,25200.0
2005-08-05 14:05:00,35.74,35.74,35.73,35.74,18800.0,24.3358,24.3358,24.329,24.3358,18800.0
2005-08-05 14:10:00,35.74,35.74,35.73,35.73,23000.0,24.3358,24.3358,24.329,24.329,23000.0
2005-08-05 14:15:00,35.73,35.74,35.73,35.73,17000.0,24.329,24.3358,24.329,24.329,17000.0
2005-08-05 14:20:00,35.73,35.74,35.72,35.74,19600.0,24.329,24.3358,24.3221,24.3358,19600.0
2005-08-05 14:25:00,35.74,35.76,35.74,35.75,8000.0,24.3358,24.3494,24.3358,24.3426,8000.0
2005-08-05 14:30:00,35.75,35.75,35.74,35.74,12800.0,24.3426,24.3426,24.3358,24.3358,12800.0
2005-08-05 14:35:00,35.74,35.79,35.74,35.79,12200.0,24.3358,24.3698,24.3358,24.3698,12200.0
2005-08-05 14:40:00,35.79,35.8,35.76,35.77,16600.0,24.3698,24.3766,24.3494,24.3562,16600.0
2005-08-05 14:45:00,35.76,35.77,35.74,35.76,11800.0,24.3494,24.3562,24.3358,24.3494,11800.0
2005-08-05 14:50:00,35.76,35.77,35.76,35.76,3400.0,24.3494,24.3562,24.3494,24.3494,3400.0
2005-08-05 14:55:00,35.76,35.76,35.74,35.74,13400.0,24.3494,24.3494,24.3358,24.3358,13400.0
2005-08-05 15:00:00,35.74,35.78,35.72,35.77,55000.0,24.3358,24.363,24.3221,24.3562,55000.0
2005-08-05 15:05:00,35.77,35.77,35.75,35.76,9600.0,24.3562,24.3562,24.3426,24.3494,9600.0
2005-08-05 15:10:00,35.77,35.78,35.72,35.72,30200.0,24.3562,24.363,24.3221,24.3221,30200.0
2005-08-05 15:15:00,35.73,35.75,35.73,35.75,7200.0,24.329,24.3426,24.329,24.3426,7200.0
2005-08-05 15:20:00,35.76,35.76,35.74,35.74,15000.0,24.3494,24.3494,24.3358,24.3358,15000.0
2005-08-05 15:25:00,35.75,35.75,35.73,35.74,27800.0,24.3426,24.3426,24.329,24.3358,27800.0
2005-08-05 15:30:00,35.75,35.79,35.75,35.77,53400.0,24.3426,24.3698,24.3426,24.3562,53400.0
2005-08-05 15:35:00,35.77,35.77,35.77,35.77,62800.0,24.3562,24.3562,24.3562,24.3562,62800.0
2005-08-05 15:40:00,35.77,35.77,35.75,35.77,158800.0,24.3562,24.3562,24.3426,24.3562,158800.0
2005-08-05 15:45:00,35.77,35.77,35.73,35.74,23000.0,24.3562,24.3562,24.329,24.3358,23000.0
2005-08-05 15:50:00,35.74,35.75,35.73,35.75,27600.0,24.3358,24.3426,24.329,24.3426,27600.0
2005-08-05 15:55:00,35.74,35.78,35.74,35.78,59600.0,24.3358,24.363,24.3358,24.363,59600.0
2005-08-08 09:30:00,36.0,36.09,35.99,36.08,70200.0,24.5128,24.5741,24.506,24.5673,70200.0
2005-08-08 09:35:00,36.08,36.13,36.06,36.11,28400.0,24.5673,24.6013,24.5537,24.5877,28400.0
2005-08-08 09:40:00,36.11,36.17,36.1,36.16,27600.0,24.5877,24.6286,24.5809,24.6217,27600.0
2005-08-08 09:45:00,36.15,36.17,36.13,36.17,221800.0,24.6149,24.6286,24.6013,24.6286,221800.0
2005-08-08 09:50:00,36.17,36.24,36.17,36.22,55000.0,24.6286,24.6762,24.6286,24.6626,55000.0
2005-08-08 09:55:00,36.22,36.24,36.17,36.19,24400.0,24.6626,24.6762,24.6286,24.6422,24400.0
2005-08-08 10:00:00,36.2,36.24,36.18,36.24,26000.0,24.649,24.6762,24.6354,24.6762,26000.0
2005-08-08 10:05:00,36.23,36.24,36.12,36.12,46000.0,24.6694,24.6762,24.5945,24.5945,46000.0
2005-08-08 10:10:00,36.11,36.13,36.05,36.06,50400.0,24.5877,24.6013,24.5468,24.5537,50400.0
2005-08-08 10:15:00,36.05,36.05,36.02,36.04,33600.0,24.5468,24.5468,24.5264,24.54,33600.0
2005-08-08 10:20:00,36.05,36.05,35.98,36.0,73200.0,24.5468,24.5468,24.4992,24.5128,73200.0
2005-08-08 10:25:00,36.0,36.02,35.99,36.0,34800.0,24.5128,24.5264,24.506,24.5128,34800.0
2005-08-08 10:30:00,35.99,35.99,35.88,35.88,31600.0,24.506,24.506,24.4311,24.4311,31600.0
2005-08-08 10:35:00,35.88,35.9,35.87,35.9,26800.0,24.4311,24.4447,24.4243,24.4447,26800.0
2005-08-08 10:40:00,35.9,35.93,35.89,35.89,14000.0,24.4447,24.4651,24.4379,24.4379,14000.0
2005-08-08 10:45:00,35.88,35.9,35.87,35.88,15200.0,24.4311,24.4447,24.4243,24.4311,15200.0
2005-08-08 10:50:00,35.87,35.87,35.83,35.87,19200.0,24.4243,24.4243,24.397,24.4243,19200.0
2005-08-08 10:55:00,35.88,35.88,35.83,35.84,16800.0,24.4311,24.4311,24.397,24.4039,16800.0
2005-08-08 11:00:00,35.84,35.85,35.81,35.83,88200.0,24.4039,24.4107,24.3834,24.397,88200.0
2005-08-08 11:05:00,35.83,35.85,35.83,35.84,32400.0,24.397,24.4107,24.397,24.4039,32400.0
2005-08-08 11:10:00,35.85,35.85,35.73,35.74,118800.0,24.4107,24.4107,24.329,24.3358,118800.0
2005-08-08 11:15:00,35.75,35.77,35.74,35.76,45400.0,24.3426,24.3562,24.3358,24.3494,45400.0
2005-08-08 11:20:00,35.77,35.83,35.77,35.82,23400.0,24.3562,24.397,24.3562,24.3902,23400.0
2005-08-08 11:25:00,35.82,35.82,35.8,35.81,14200.0,24.3902,24.3902,24.3766,24.3834,14200.0
2005-08-08 11:30:00,35.81,35.85,35.81,35.82,27200.0,24.3834,24.4107,24.3834,24.3902,27200.0
2005-08-08 11:35:00,35.82,35.85,35.82,35.85,20200.0,24.3902,24.4107,24.3902,24.4107,20200.0
2005-08-08 11:40:00,35.84,35.84,35.77,35.77,27800.0,24.4039,24.4039,24.3562,24.3562,27800.0
2005-08-08 11:45:00,35.77,35.79,35.76,35.78,12600.0,24.3562,24.3698,24.3494,24.363,12600.0
2005-08-08 11:50:00,35.77,35.78,35.76,35.77,14200.0,24.3562,24.363,24.3494,24.3562,14200.0
2005-08-08 11:55:00,35.77,35.84,35.76,35.8,25200.0,24.3562,24.4039,24.3494,24.3766,25200.0
2005-08-08 12:00:00,35.81,35.82,35.81,35.81,8800.0,24.3834,24.3902,24.3834,24.3834,8800.0
2005-08-08 12:05:00,35.81,35.82,35.8,35.81,10200.0,24.3834,24.3902,24.3766,24.3834,10200.0
2005-08-08 12:10:00,35.8,35.83,35.79,35.82,16600.0,24.3766,24.397,24.3698,24.3902,16600.0
2005-08-08 12:15:00,35.83,35.86,35.83,35.84,14600.0,24.397,24.4175,24.397,24.4039,14600.0
2005-08-08 12:20:00,35.85,35.87,35.81,35.81,20400.0,24.4107,24.4243,24.3834,24.3834,20400.0
2005-08-08 12:25:00,35.81,35.82,35.8,35.82,17400.0,24.3834,24.3902,24.3766,24.3902,17400.0
2005-08-08 12:30:00,35.82,35.82,35.81,35.81,5800.0,24.3902,24.3902,24.3834,24.3834,5800.0
2005-08-08 12:35:00,35.82,35.83,35.81,35.83,24000.0,24.3902,24.397,24.3834,24.397,24000.0
2005-08-08 12:40:00,35.82,35.83,35.79,35.81,18200.0,24.3902,24.397,24.3698,24.3834,18200.0
2005-08-08 12:45:00,35.81,35.83,35.81,35.83,14800.0,24.3834,24.397,24.3834,24.397,14800.0
2005-08-08 12:50:00,35.83,35.83,35.79,35.8,25600.0,24.397,24.397,24.3698,24.3766,25600.0
2005-08-08 12:55:00,35.8,35.82,35.79,35.81,32600.0,24.3766,24.3902,24.3698,24.3834,32600.0
2005-08-08 13:00:00,35.82,35.83,35.81,35.82,20800.0,24.3902,24.397,24.3834,24.3902,20800.0
2005-08-08 13:05:00,35.81,35.83,35.8,35.8,15400.0,24.3834,24.397,24.3766,24.3766,15400.0
2005-08-08 13:10:00,35.8,35.8,35.77,35.78,10200.0,24.3766,24.3766,24.3562,24.363,10200.0
2005-08-08 13:15:00,35.78,35.8,35.77,35.8,12800.0,24.363,24.3766,24.3562,24.3766,12800.0
2005-08-08 13:20:00,35.81,35.82,35.79,35.8,9600.0,24.3834,24.3902,24.3698,24.3766,9600.0
2005-08-08 13:25:00,35.8,35.8,35.79,35.8,16200.0,24.3766,24.3766,24.3698,24.3766,16200.0
2005-08-08 13:30:00,35.8,35.8,35.77,35.78,16600.0,24.3766,24.3766,24.3562,24.363,16600.0
2005-08-08 13:35:00,35.79,35.79,35.77,35.79,6200.0,24.3698,24.3698,24.3562,24.3698,6200.0
2005-08-08 13:40:00,35.79,35.8,35.79,35.8,11800.0,24.3698,24.3766,24.3698,24.3766,11800.0
2005-08-08 13:45:00,35.8,35.8,35.79,35.8,19600.0,24.3766,24.3766,24.3698,24.3766,19600.0
2005-08-08 13:50:00,35.79,35.79,35.74,35.74,22800.0,24.3698,24.3698,24.3358,24.3358,22800.0
2005-08-08 13:55:00,35.75,35.8,35.74,35.8,80200.0,24.3426,24.3766,24.3358,24.3766,80200.0
2005-08-08 14:00:00,35.81,35.82,35.8,35.82,5400.0,24.3834,24.3902,24.3766,24.3902,5400.0
2005-08-08 14:05:00,35.82,35.82,35.73,35.76,39600.0,24.3902,24.3902,24.329,24.3494,39600.0
2005-08-08 14:10:00,35.75,35.77,35.73,35.73,14400.0,24.3426,24.3562,24.329,24.329,14400.0
2005-08-08 14:15:00,35.73,35.78,35.72,35.78,29800.0,24.329,24.363,24.3221,24.363,29800.0
2005-08-08 14:20:00,35.78,35.8,35.77,35.79,12600.0,24.363,24.3766,24.3562,24.3698,12600.0
2005-08-08 14:25:00,35.79,35.81,35.76,35.76,20600.0,24.3698,24.3834,24.3494,24.3494,20600.0
2005-08-08 14:30:00,35.76,35.79,35.76,35.76,16400.0,24.3494,24.3698,24.3494,24.3494,16400.0
2005-08-08 14:35:00,35.76,35.77,35.76,35.77,6200.0,24.3494,24.3562,24.3494,24.3562,6200.0
2005-08-08 14:40:00,35.77,35.77,35.74,35.74,11800.0,24.3562,24.3562,24.3358,24.3358,11800.0
2005-08-08 14:45:00,35.74,35.76,35.74,35.75,16000.0,24.3358,24.3494,24.3358,24.3426,16000.0
2005-08-08 14:50:00,35.75,35.8,35.74,35.8,12600.0,24.3426,24.3766,24.3358,24.3766,12600.0
2005-08-08 14:55:00,35.79,35.84,35.79,35.82,23200.0,24.3698,24.4039,24.3698,24.3902,23200.0
2005-08-08 15:00:00,35.82,35.82,35.79,35.79,16200.0,24.3902,24.3902,24.3698,24.3698,16200.0
2005-08-08 15:05:00,35.8,35.8,35.79,35.8,17800.0,24.3766,24.3766,24.3698,24.3766,17800.0
2005-08-08 15:10:00,35.8,35.8,35.77,35.77,30000.0,24.3766,24.3766,24.3562,24.3562,30000.0
2005-08-08 15:15:00,35.78,35.78,35.77,35.77,16400.0,24.363,24.363,24.3562,24.3562,16400.0
2005-08-08 15:20:00,35.77,35.78,35.77,35.77,11400.0,24.3562,24.363,24.3562,24.3562,11400.0
2005-08-08 15:25:00,35.76,35.8,35.76,35.78,22800.0,24.3494,24.3766,24.3494,24.363,22800.0
2005-08-08 15:30:00,35.79,35.79,35.76,35.76,23200.0,24.3698,24.3698,24.3494,24.3494,23200.0
2005-08-08 15:35:00,35.76,35.79,35.76,35.78,33200.0,24.3494,24.3698,24.3494,24.363,33200.0
2005-08-08 15:40:00,35.79,35.79,35.74,35.74,40400.0,24.3698,24.3698,24.3358,24.3358,40400.0
2005-08-08 15:45:00,35.74,35.75,35.73,35.74,17400.0,24.3358,24.3426,24.329,24.3358,17400.0
2005-08-08 15:50:00,35.74,35.75,35.74,35.75,36400.0,24.3358,24.3426,24.3358,24.3426,36400.0
2005-08-08 15:55:00,35.74,35.75,35.66,35.72,99200.0,24.3358,24.3426,24.2813,24.3221,99200.0
2005-08-09 09:35:00,35.9,36.0,35.9,35.99,43000.0,24.4447,24.5128,24.4447,24.506,43000.0
2005-08-09 09:40:00,36.0,36.1,35.98,36.04,31800.0,24.5128,24.5809,24.4992,24.54,31800.0
2005-08-09 09:45:00,36.06,36.06,35.96,36.04,17400.0,24.5537,24.5537,24.4856,24.54,17400.0
2005-08-09 09:50:00,36.02,36.02,35.96,36.01,19000.0,24.5264,24.5264,24.4856,24.5196,19000.0
2005-08-09 09:55:00,36.04,36.05,36.0,36.01,39200.0,24.54,24.5468,24.5128,24.5196,39200.0
2005-08-09 10:00:00,36.01,36.04,36.01,36.02,47400.0,24.5196,24.54,24.5196,24.5264,47400.0
2005-08-09 10:05:00,36.02,36.02,35.99,36.01,34200.0,24.5264,24.5264,24.506,24.5196,34200.0
2005-08-09 10:10:00,36.0,36.01,35.96,35.98,17600.0,24.5128,24.5196,24.4856,24.4992,17600.0
2005-08-09 10:15:00,35.99,35.99,35.97,35.98,26200.0,24.506,24.506,24.4924,24.4992,26200.0
2005-08-09 10:20:00,35.98,36.0,35.96,36.0,17200.0,24.4992,24.5128,24.4856,24.5128,17200.0
2005-08-09 10:25:00,35.99,36.02,35.99,36.0,12000.0,24.506,24.5264,24.506,24.5128,12000.0
2005-08-09 10:30:00,36.01,36.04,36.0,36.02,36600.0,24.5196,24.54,24.5128,24.5264,36600.0
2005-08-09 10:35:00,36.03,36.03,35.98,35.99,17000.0,24.5332,24.5332,24.4992,24.506,17000.0
2005-08-09 10:40:00,35.98,36.01,35.98,35.98,28800.0,24.4992,24.5196,24.4992,24.4992,28800.0
2005-08-09 10:45:00,35.98,36.0,35.98,35.99,14400.0,24.4992,24.5128,24.4992,24.506,14400.0
2005-08-09 10:50:00,35.98,36.02,35.98,36.02,38400.0,24.4992,24.5264,24.4992,24.5264,38400.0
2005-08-09 10:55:00,36.04,36.08,36.03,36.07,20600.0,24.54,24.5673,24.5332,24.5605,20600.0
2005-08-09 11:00:00,36.07,36.13,36.07,36.08,34000.0,24.5605,24.6013,24.5605,24.5673,34000.0
2005-08-09 11:05:00,36.08,36.08,36.07,36.08,51800.0,24.5673,24.5673,24.5605,24.5673,51800.0
2005-08-09 11:10:00,36.08,36.09,36.08,36.08,50000.0,24.5673,24.5741,24.5673,24.5673,50000.0
2005-08-09 11:15:00,36.08,36.1,36.08,36.08,59200.0,24.5673,24.5809,24.5673,24.5673,59200.0
2005-08-09 11:20:00,36.08,36.09,36.06,36.06,58600.0,24.5673,24.5741,24.5537,24.5537,58600.0
2005-08-09 11:25:00,36.06,36.08,36.06,36.07,27000.0,24.5537,24.5673,24.5537,24.5605,27000.0
2005-08-09 11:30:00,36.07,36.08,36.06,36.08,16200.0,24.5605,24.5673,24.5537,24.5673,16200.0
2005-08-09 11:35:00,36.08,36.08,36.05,36.08,15800.0,24.5673,24.5673,24.5468,24.5673,15800.0
2005-08-09 11:40:00,36.08,36.09,36.07,36.08,12600.0,24.5673,24.5741,24.5605,24.5673,12600.0
2005-08-09 11:45:00,36.08,36.08,36.03,36.05,17400.0,24.5673,24.5673,24.5332,24.5468,17400.0
2005-08-09 11:50:00,36.02,36.02,36.0,36.01,302800.0,24.5264,24.5264,24.5128,24.5196,302800.0
2005-08-09 11:55:00,36.01,36.02,35.99,36.0,24000.0,24.5196,24.5264,24.506,24.5128,24000.0
2005-08-09 12:00:00,36.0,36.01,35.99,35.99,72200.0,24.5128,24.5196,24.506,24.506,72200.0
2005-08-09 12:05:00,35.99,36.0,35.98,35.99,46200.0,24.506,24.5128,24.4992,24.506,46200.0
2005-08-09 12:10:00,35.99,36.01,35.98,36.0,105200.0,24.506,24.5196,24.4992,24.5128,105200.0
2005-08-09 12:15:00,36.0,36.01,36.0,36.0,36200.0,24.5128,24.5196,24.5128,24.5128,36200.0
2005-08-09 12:20:00,35.99,35.99,35.97,35.98,43400.0,24.506,24.506,24.4924,24.4992,43400.0
2005-08-09 12:25:00,35.97,35.98,35.95,35.96,26800.0,24.4924,24.4992,24.4788,24.4856,26800.0
2005-08-09 12:30:00,35.97,35.98,35.96,35.98,27400.0,24.4924,24.4992,24.4856,24.4992,27400.0
2005-08-09 12:35:00,35.98,35.98,35.96,35.97,41800.0,24.4992,24.4992,24.4856,24.4924,41800.0
2005-08-09 12:40:00,35.96,35.96,35.93,35.93,62600.0,24.4856,24.4856,24.4651,24.4651,62600.0
2005-08-09 12:45:00,35.93,35.94,35.91,35.91,33800.0,24.4651,24.4719,24.4515,24.4515,33800.0
2005-08-09 12:50:00,35.91,35.91,35.88,35.88,50600.0,24.4515,24.4515,24.4311,24.4311,50600.0
2005-08-09 12:55:00,35.88,35.88,35.83,35.85,36800.0,24.4311,24.4311,24.397,24.4107,36800.0
2005-08-09 13:00:00,35.84,35.86,35.84,35.84,23600.0,24.4039,24.4175,24.4039,24.4039,23600.0
2005-08-09 13:05:00,35.84,35.84,35.81,35.83,31400.0,24.4039,24.4039,24.3834,24.397,31400.0
2005-08-09 13:10:00,35.83,35.85,35.83,35.85,32200.0,24.397,24.4107,24.397,24.4107,32200.0
2005-08-09 13:15:00,35.85,35.85,35.82,35.83,55200.0,24.4107,24.4107,24.3902,24.397,55200.0
2005-08-09 13:20:00,35.82,35.83,35.79,35.79,41800.0,24.3902,24.397,24.3698,24.3698,41800.0
2005-08-09 13:25:00,35.79,35.79,35.77,35.77,37600.0,24.3698,24.3698,24.3562,24.3562,37600.0
2005-08-09 13:30:00,35.77,35.82,35.77,35.8,28200.0,24.3562,24.3902,24.3562,24.3766,28200.0
2005-08-09 13:35:00,35.8,35.82,35.8,35.81,78400.0,24.3766,24.3902,24.3766,24.3834,78400.0
2005-08-09 13:40:00,35.81,35.84,35.81,35.81,42400.0,24.3834,24.4039,24.3834,24.3834,42400.0
2005-08-09 13:45:00,35.81,35.83,35.8,35.8,29200.0,24.3834,24.397,24.3766,24.3766,29200.0
2005-08-09 13:50:00,35.81,35.81,35.79,35.79,32800.0,24.3834,24.3834,24.3698,24.3698,32800.0
2005-08-09 13:55:00,35.79,35.8,35.77,35.77,43200.0,24.3698,24.3766,24.3562,24.3562,43200.0
2005-08-09 14:00:00,35.77,35.77,35.75,35.77,26800.0,24.3562,24.3562,24.3426,24.3562,26800.0
2005-08-09 14:05:00,35.77,35.79,35.77,35.79,27600.0,24.3562,24.3698,24.3562,24.3698,27600.0
2005-08-09 14:10:00,35.78,35.79,35.75,35.75,38200.0,24.363,24.3698,24.3426,24.3426,38200.0
2005-08-09 14:15:00,35.76,35.76,35.68,35.71,69600.0,24.3494,24.3494,24.2949,24.3153,69600.0
2005-08-09 14:20:00,35.7,35.77,35.68,35.76,42200.0,24.3085,24.3562,24.2949,24.3494,42200.0
2005-08-09 14:25:00,35.76,35.82,35.76,35.82,44200.0,24.3494,24.3902,24.3494,24.3902,44200.0
2005-08-09 14:30:00,35.82,35.84,35.78,35.84,114800.0,24.3902,24.4039,24.363,24.4039,114800.0
2005-08-09 14:35:00,35.84,35.85,35.81,35.84,57600.0,24.4039,24.4107,24.3834,24.4039,57600.0
2005-08-09 14:40:00,35.84,35.85,35.77,35.77,24800.0,24.4039,24.4107,24.3562,24.3562,24800.0
2005-08-09 14:45:00,35.77,35.84,35.77,35.83,41800.0,24.3562,24.4039,24.3562,24.397,41800.0
2005-08-09 14:50:00,35.83,35.84,35.77,35.77,44200.0,24.397,24.4039,24.3562,24.3562,44200.0
2005-08-09 14:55:00,35.77,35.8,35.75,35.77,48200.0,24.3562,24.3766,24.3426,24.3562,48200.0
2005-08-09 15:00:00,35.76,35.77,35.73,35.74,60600.0,24.3494,24.3562,24.329,24.3358,60600.0
2005-08-09 15:05:00,35.73,35.79,35.72,35.76,54200.0,24.329,24.3698,24.3221,24.3494,54200.0
2005-08-09 15:10:00,35.76,35.77,35.71,35.71,27400.0,24.3494,24.3562,24.3153,24.3153,27400.0
2005-08-09 15:15:00,35.71,35.77,35.68,35.74,37200.0,24.3153,24.3562,24.2949,24.3358,37200.0
2005-08-09 15:20:00,35.74,35.76,35.7,35.73,32600.0,24.3358,24.3494,24.3085,24.329,32600.0
2005-08-09 15:25:00,35.74,35.74,35.69,35.69,23000.0,24.3358,24.3358,24.3017,24.3017,23000.0
2005-08-09 15:30:00,35.69,35.76,35.69,35.76,45200.0,24.3017,24.3494,24.3017,24.3494,45200.0
2005-08-09 15:35:00,35.77,35.8,35.76,35.8,45000.0,24.3562,24.3766,24.3494,24.3766,45000.0
2005-08-09 15:40:00,35.79,35.83,35.79,35.81,42000.0,24.3698,24.397,24.3698,24.3834,42000.0
2005-08-09 15:45:00,35.81,35.82,35.78,35.82,59400.0,24.3834,24.3902,24.363,24.3902,59400.0
2005-08-09 15:50:00,35.81,35.85,35.78,35.78,79200.0,24.3834,24.4107,24.363,24.363,79200.0
2005-08-09 15:55:00,35.78,35.84,35.78,35.81,99000.0,24.363,24.4039,24.363,24.3834,99000.0
2005-08-10 09:30:00,35.93,36.05,35.93,36.05,42200.0,24.4651,24.5468,24.4651,24.5468,42200.0
2005-08-10 09:35:00,36.05,36.12,36.05,36.12,58000.0,24.5468,24.5945,24.5468,24.5945,58000.0
2005-08-10 09:40:00,36.13,36.13,35.99,35.99,51800.0,24.6013,24.6013,24.506,24.506,51800.0
2005-08-10 09:45:00,35.99,36.09,35.99,36.05,129800.0,24.506,24.5741,24.506,24.5468,129800.0
2005-08-10 09:50:00,36.07,36.13,36.07,36.13,23200.0,24.5605,24.6013,24.5605,24.6013,23200.0
2005-08-10 09:55:00,36.13,36.2,36.13,36.19,28200.0,24.6013,24.649,24.6013,24.6422,28200.0
2005-08-10 10:00:00,36.2,36.2,36.17,36.17,18000.0,24.649,24.649,24.6286,24.6286,18000.0
2005-08-10 10:05:00,36.18,36.18,36.17,36.18,19800.0,24.6354,24.6354,24.6286,24.6354,19800.0
2005-08-10 10:10:00,36.18,36.18,36.17,36.18,28600.0,24.6354,24.6354,24.6286,24.6354,28600.0
2005-08-10 10:15:00,36.18,36.18,36.13,36.13,35600.0,24.6354,24.6354,24.6013,24.6013,35600.0
2005-08-10 10:20:00,36.13,36.15,36.13,36.15,9000.0,24.6013,24.6149,24.6013,24.6149,9000.0
2005-08-10 10:25:00,36.15,36.15,36.14,36.15,12400.0,24.6149,24.6149,24.6081,24.6149,12400.0
2005-08-10 10:30:00,36.14,36.15,36.13,36.14,37000.0,24.6081,24.6149,24.6013,24.6081,37000.0
2005-08-10 10:35:00,36.14,36.15,36.12,36.14,20600.0,24.6081,24.6149,24.5945,24.6081,20600.0
2005-08-10 10:40:00,36.13,36.17,36.12,36.15,45800.0,24.6013,24.6286,24.5945,24.6149,45800.0
2005-08-10 10:45:00,36.15,36.17,36.14,36.17,31200.0,24.6149,24.6286,24.6081,24.6286,31200.0
2005-08-10 10:50:00,36.18,36.2,36.18,36.19,28200.0,24.6354,24.649,24.6354,24.6422,28200.0
2005-08-10 10:55:00,36.19,36.19,36.17,36.18,39600.0,24.6422,24.6422,24.6286,24.6354,39600.0
2005-08-10 11:00:00,36.18,36.18,36.16,36.16,27400.0,24.6354,24.6354,24.6217,24.6217,27400.0
2005-08-10 11:05:00,36.16,36.16,36.13,36.15,23000.0,24.6217,24.6217,24.6013,24.6149,23000.0
2005-08-10 11:10:00,36.15,36.15,36.13,36.14,55200.0,24.6149,24.6149,24.6013,24.6081,55200.0
2005-08-10 11:15:00,36.14,36.15,36.13,36.15,27400.0,24.6081,24.6149,24.6013,24.6149,27400.0
2005-08-10 11:20:00,36.15,36.15,36.15,36.15,18200.0,24.6149,24.6149,24.6149,24.6149,18200.0
2005-08-10 11:25:00,36.15,36.15,36.13,36.15,13800.0,24.6149,24.6149,24.6013,24.6149,13800.0
2005-08-10 11:30:00,36.15,36.15,36.14,36.14,24000.0,24.6149,24.6149,24.6081,24.6081,24000.0
2005-08-10 11:35:00,36.14,36.15,36.13,36.14,95000.0,24.6081,24.6149,24.6013,24.6081,95000.0
2005-08-10 11:40:00,36.14,36.15,36.13,36.13,69200.0,24.6081,24.6149,24.6013,24.6013,69200.0
2005-08-10 11:45:00,36.13,36.13,36.12,36.13,11800.0,24.6013,24.6013,24.5945,24.6013,11800.0
2005-08-10 11:50:00,36.13,36.14,36.13,36.13,17200.0,24.6013,24.6081,24.6013,24.6013,17200.0
2005-08-10 11:55:00,36.13,36.15,36.13,36.13,83600.0,24.6013,24.6149,24.6013,24.6013,83600.0
2005-08-10 12:00:00,36.12,36.14,36.12,36.12,35200.0,24.5945,24.6081,24.5945,24.5945,35200.0
2005-08-10 12:05:00,36.11,36.12,36.09,36.1,19800.0,24.5877,24.5945,24.5741,24.5809,19800.0
2005-08-10 12:10:00,36.09,36.12,36.09,36.12,24800.0,24.5741,24.5945,24.5741,24.5945,24800.0
2005-08-10 12:15:00,36.12,36.12,36.1,36.12,11400.0,24.5945,24.5945,24.5809,24.5945,11400.0
2005-08-10 12:20:00,36.12,36.12,36.09,36.09,15600.0,24.5945,24.5945,24.5741,24.5741,15600.0
2005-08-10 12:25:00,36.09,36.1,36.06,36.06,13600.0,24.5741,24.5809,24.5537,24.5537,13600.0
2005-08-10 12:30:00,36.07,36.07,35.99,35.99,82200.0,24.5605,24.5605,24.506,24.506,82200.0
2005-08-10 12:35:00,36.0,36.0,35.91,35.99,28000.0,24.5128,24.5128,24.4515,24.506,28000.0
2005-08-10 12:40:00,35.99,35.99,35.96,35.99,11800.0,24.506,24.506,24.4856,24.506,11800.0
2005-08-10 12:45:00,35.99,36.0,35.94,35.99,13400.0,24.506,24.5128,24.4719,24.506,13400.0
2005-08-10 12:50:00,35.99,36.0,35.98,36.0,13800.0,24.506,24.5128,24.4992,24.5128,13800.0
2005-08-10 12:55:00,36.0,36.0,35.96,35.99,19800.0,24.5128,24.5128,24.4856,24.506,19800.0
2005-08-10 13:00:00,35.99,36.02,35.99,36.01,182000.0,24.506,24.5264,24.506,24.5196,182000.0
2005-08-10 13:05:00,36.02,36.04,36.0,36.01,122600.0,24.5264,24.54,24.5128,24.5196,122600.0
2005-08-10 13:10:00,36.01,36.02,35.96,35.98,24800.0,24.5196,24.5264,24.4856,24.4992,24800.0
2005-08-10 13:15:00,35.98,36.13,35.98,36.13,76000.0,24.4992,24.6013,24.4992,24.6013,76000.0
2005-08-10 13:20:00,36.13,36.22,36.1,36.21,71200.0,24.6013,24.6626,24.5809,24.6558,71200.0
2005-08-10 13:25:00,36.2,36.2,36.15,36.18,40400.0,24.649,24.649,24.6149,24.6354,40400.0
2005-08-10 13:30:00,36.17,36.18,36.16,36.16,35400.0,24.6286,24.6354,24.6217,24.6217,35400.0
2005-08-10 13:35:00,36.16,36.16,36.1,36.12,68000.0,24.6217,24.6217,24.5809,24.5945,68000.0
2005-08-10 13:40:00,36.12,36.12,36.05,36.05,30600.0,24.5945,24.5945,24.5468,24.5468,30600.0
2005-08-10 13:45:00,36.05,36.06,36.0,36.02,45800.0,24.5468,24.5537,24.5128,24.5264,45800.0
2005-08-10 13:50:00,36.03,36.07,36.02,36.05,44400.0,24.5332,24.5605,24.5264,24.5468,44400.0
2005-08-10 13:55:00,36.07,36.08,36.02,36.08,51200.0,24.5605,24.5673,24.5264,24.5673,51200.0
2005-08-10 14:00:00,36.08,36.1,36.07,36.07,12600.0,24.5673,24.5809,24.5605,24.5605,12600.0
2005-08-10 14:05:00,36.07,36.08,36.04,36.04,12400.0,24.5605,24.5673,24.54,24.54,12400.0
2005-08-10 14:10:00,36.04,36.04,36.01,36.02,36600.0,24.54,24.54,24.5196,24.5264,36600.0
2005-08-10 14:15:00,36.02,36.05,36.0,36.05,16600.0,24.5264,24.5468,24.5128,24.5468,16600.0
2005-08-10 14:20:00,36.03,36.04,36.0,36.01,13800.0,24.5332,24.54,24.5128,24.5196,13800.0
2005-08-10 14:25:00,36.0,36.01,35.95,35.98,15600.0,24.5128,24.5196,24.4788,24.4992,15600.0
2005-08-10 14:30:00,35.99,36.0,35.98,35.98,10800.0,24.506,24.5128,24.4992,24.4992,10800.0
2005-08-10 14:35:00,35.99,35.99,35.93,35.94,33000.0,24.506,24.506,24.4651,24.4719,33000.0
2005-08-10 14:40:00,35.93,36.01,35.93,36.01,38600.0,24.4651,24.5196,24.4651,24.5196,38600.0
2005-08-10 14:45:00,36.01,36.01,35.95,35.95,20000.0,24.5196,24.5196,24.4788,24.4788,20000.0
2005-08-10 14:50:00,35.95,35.96,35.94,35.96,23200.0,24.4788,24.4856,24.4719,24.4856,23200.0
2005-08-10 14:55:00,35.96,35.96,35.93,35.96,49600.0,24.4856,24.4856,24.4651,24.4856,49600.0
2005-08-10 15:00:00,35.95,35.95,35.87,35.88,59400.0,24.4788,24.4788,24.4243,24.4311,59400.0
2005-08-10 15:05:00,35.88,35.88,35.85,35.85,33000.0,24.4311,24.4311,24.4107,24.4107,33000.0
2005-08-10 15:10:00,35.85,35.85,35.79,35.79,37600.0,24.4107,24.4107,24.3698,24.3698,37600.0
2005-08-10 15:15:00,35.79,35.81,35.68,35.71,120000.0,24.3698,24.3834,24.2949,24.3153,120000.0
2005-08-10 15:20:00,35.71,35.72,35.69,35.72,56000.0,24.3153,24.3221,24.3017,24.3221,56000.0
2005-08-10 15:25:00,35.72,35.73,35.69,35.7,67600.0,24.3221,24.329,24.3017,24.3085,67600.0
2005-08-10 15:30:00,35.68,35.71,35.68,35.71,58800.0,24.2949,24.3153,24.2949,24.3153,58800.0
2005-08-10 15:35:00,35.71,35.73,35.7,35.71,44800.0,24.3153,24.329,24.3085,24.3153,44800.0
2005-08-10 15:40:00,35.72,35.74,35.72,35.74,30400.0,24.3221,24.3358,24.3221,24.3358,30400.0
2005-08-10 15:45:00,35.74,35.74,35.68,35.69,39800.0,24.3358,24.3358,24.2949,24.3017,39800.0
2005-08-10 15:50:00,35.69,35.74,35.68,35.74,60200.0,24.3017,24.3358,24.2949,24.3358,60200.0
2005-08-10 15:55:00,35.74,35.74,35.72,35.72,66000.0,24.3358,24.3358,24.3221,24.3221,66000.0
2005-08-11 09:30:00,35.83,35.88,35.83,35.87,64000.0,24.397,24.4311,24.397,24.4243,64000.0
2005-08-11 09:35:00,35.87,35.95,35.85,35.95,37000.0,24.4243,24.4788,24.4107,24.4788,37000.0
2005-08-11 09:40:00,35.95,36.1,35.95,36.09,50200.0,24.4788,24.5809,24.4788,24.5741,50200.0
2005-08-11 09:45:00,36.12,36.21,36.12,36.17,58600.0,24.5945,24.6558,24.5945,24.6286,58600.0
2005-08-11 09:50:00,36.15,36.22,36.15,36.22,291200.0,24.6149,24.6626,24.6149,24.6626,291200.0
2005-08-11 09:55:00,36.19,36.23,36.19,36.22,106800.0,24.6422,24.6694,24.6422,24.6626,106800.0
2005-08-11 10:00:00,36.22,36.25,36.2,36.23,222400.0,24.6626,24.683,24.649,24.6694,222400.0
2005-08-11 10:05:00,36.23,36.23,36.15,36.18,145600.0,24.6694,24.6694,24.6149,24.6354,145600.0
2005-08-11 10:10:00,36.18,36.21,36.17,36.19,40200.0,24.6354,24.6558,24.6286,24.6422,40200.0
2005-08-11 10:15:00,36.19,36.24,36.19,36.22,25000.0,24.6422,24.6762,24.6422,24.6626,25000.0
2005-08-11 10:20:00,36.21,36.25,36.19,36.24,60400.0,24.6558,24.683,24.6422,24.6762,60400.0
2005-08-11 10:25:00,36.24,36.25,36.19,36.23,66200.0,24.6762,24.683,24.6422,24.6694,66200.0
2005-08-11 10:30:00,36.23,36.24,36.2,36.23,41400.0,24.6694,24.6762,24.649,24.6694,41400.0
2005-08-11 10:35:00,36.23,36.25,36.21,36.24,81200.0,24.6694,24.683,24.6558,24.6762,81200.0
2005-08-11 10:40:00,36.24,36.29,36.22,36.24,57400.0,24.6762,24.7103,24.6626,24.6762,57400.0
2005-08-11 10:45:00,36.24,36.27,36.22,36.23,33800.0,24.6762,24.6966,24.6626,24.6694,33800.0
2005-08-11 10:50:00,36.24,36.27,36.23,36.24,58400.0,24.6762,24.6966,24.6694,24.6762,58400.0
2005-08-11 10:55:00,36.24,36.27,36.22,36.25,37400.0,24.6762,24.6966,24.6626,24.683,37400.0
2005-08-11 11:00:00,36.27,36.27,36.22,36.27,44600.0,24.6966,24.6966,24.6626,24.6966,44600.0
2005-08-11 11:05:00,36.27,36.3,36.22,36.24,118400.0,24.6966,24.7171,24.6626,24.6762,118400.0
2005-08-11 11:10:00,36.23,36.23,36.15,36.18,47600.0,24.6694,24.6694,24.6149,24.6354,47600.0
2005-08-11 11:15:00,36.19,36.2,36.17,36.2,21200.0,24.6422,24.649,24.6286,24.649,21200.0
2005-08-11 11:20:00,36.2,36.23,36.2,36.22,15200.0,24.649,24.6694,24.649,24.6626,15200.0
2005-08-11 11:25:00,36.2,36.24,36.18,36.24,31400.0,24.649,24.6762,24.6354,24.6762,31400.0
2005-08-11 11:30:00,36.24,36.24,36.22,36.22,36400.0,24.6762,24.6762,24.6626,24.6626,36400.0
2005-08-11 11:35:00,36.22,36.23,36.21,36.23,21200.0,24.6626,24.6694,24.6558,24.6694,21200.0
2005-08-11 11:40:00,36.22,36.24,36.22,36.24,32400.0,24.6626,24.6762,24.6626,24.6762,32400.0
2005-08-11 11:45:00,36.24,36.24,36.22,36.23,43000.0,24.6762,24.6762,24.6626,24.6694,43000.0
2005-08-11 11:50:00,36.23,36.24,36.23,36.23,66800.0,24.6694,24.6762,24.6694,24.6694,66800.0
2005-08-11 11:55:00,36.23,36.23,36.21,36.21,17400.0,24.6694,24.6694,24.6558,24.6558,17400.0
2005-08-11 12:00:00,36.21,36.24,36.2,36.24,48800.0,24.6558,24.6762,24.649,24.6762,48800.0
2005-08-11 12:05:00,36.24,36.24,36.19,36.2,28200.0,24.6762,24.6762,24.6422,24.649,28200.0
2005-08-11 12:10:00,36.21,36.21,36.2,36.2,21600.0,24.6558,24.6558,24.649,24.649,21600.0
2005-08-11 12:15:00,36.2,36.2,36.15,36.16,66000.0,24.649,24.649,24.6149,24.6217,66000.0
2005-08-11 12:20:00,36.16,36.2,36.14,36.18,49800.0,24.6217,24.649,24.6081,24.6354,49800.0
2005-08-11 12:25:00,36.19,36.2,36.16,36.18,16200.0,24.6422,24.649,24.6217,24.6354,16200.0
2005-08-11 12:30:00,36.18,36.21,36.17,36.18,44400.0,24.6354,24.6558,24.6286,24.6354,44400.0
2005-08-11 12:35:00,36.18,36.19,36.17,36.18,99400.0,24.6354,24.6422,24.6286,24.6354,99400.0
2005-08-11 12:40:00,36.17,36.19,36.17,36.18,49400.0,24.6286,24.6422,24.6286,24.6354,49400.0
2005-08-11 12:45:00,36.18,36.19,36.17,36.18,64600.0,24.6354,24.6422,24.6286,24.6354,64600.0
2005-08-11 12:50:00,36.18,36.22,36.18,36.2,54800.0,24.6354,24.6626,24.6354,24.649,54800.0
2005-08-11 12:55:00,36.21,36.22,36.2,36.22,14200.0,24.6558,24.6626,24.649,24.6626,14200.0
2005-08-11 13:00:00,36.22,36.25,36.22,36.24,39000.0,24.6626,24.683,24.6626,24.6762,39000.0
2005-08-11 13:05:00,36.24,36.27,36.21,36.27,22200.0,24.6762,24.6966,24.6558,24.6966,22200.0
2005-08-11 13:10:00,36.27,36.27,36.23,36.24,23400.0,24.6966,24.6966,24.6694,24.6762,23400.0
2005-08-11 13:15:00,36.24,36.25,36.23,36.24,17400.0,24.6762,24.683,24.6694,24.6762,17400.0
2005-08-11 13:20:00,36.24,36.25,36.23,36.24,23400.0,24.6762,24.683,24.6694,24.6762,23400.0
2005-08-11 13:25:00,36.24,36.26,36.24,36.24,55600.0,24.6762,24.6898,24.6762,24.6762,55600.0
2005-08-11 13:30:00,36.24,36.24,36.23,36.23,28200.0,24.6762,24.6762,24.6694,24.6694,28200.0
2005-08-11 13:35:00,36.24,36.26,36.22,36.24,25600.0,24.6762,24.6898,24.6626,24.6762,25600.0
2005-08-11 13:40:00,36.24,36.24,36.21,36.21,22800.0,24.6762,24.6762,24.6558,24.6558,22800.0
2005-08-11 13:45:00,36.21,36.21,36.18,36.21,60200.0,24.6558,24.6558,24.6354,24.6558,60200.0
2005-08-11 13:50:00,36.22,36.24,36.2,36.24,11800.0,24.6626,24.6762,24.649,24.6762,11800.0
2005-08-11 13:55:00,36.24,36.33,36.24,36.33,32400.0,24.6762,24.7375,24.6762,24.7375,32400.0
2005-08-11 14:00:00,36.33,36.35,36.33,36.35,46400.0,24.7375,24.7511,24.7375,24.7511,46400.0
2005-08-11 14:05:00,36.35,36.45,36.35,36.45,139000.0,24.7511,24.8192,24.7511,24.8192,139000.0
2005-08-11 14:10:00,36.45,36.45,36.35,36.38,59200.0,24.8192,24.8192,24.7511,24.7715,59200.0
2005-08-11 14:15:00,36.38,36.38,36.29,36.32,49200.0,24.7715,24.7715,24.7103,24.7307,49200.0
2005-08-11 14:20:00,36.32,36.33,36.28,36.31,15400.0,24.7307,24.7375,24.7035,24.7239,15400.0
2005-08-11 14:25:00,36.31,36.32,36.27,36.27,20200.0,24.7239,24.7307,24.6966,24.6966,20200.0
2005-08-11 14:30:00,36.27,36.35,36.27,36.35,48400.0,24.6966,24.7511,24.6966,24.7511,48400.0
2005-08-11 14:35:00,36.35,36.38,36.34,36.38,40400.0,24.7511,24.7715,24.7443,24.7715,40400.0
2005-08-11 14:40:00,36.38,36.44,36.37,36.44,49200.0,24.7715,24.8124,24.7647,24.8124,49200.0
2005-08-11 14:45:00,36.44,36.48,36.44,36.46,32800.0,24.8124,24.8396,24.8124,24.826,32800.0
2005-08-11 14:50:00,36.46,36.52,36.46,36.51,36800.0,24.826,24.8669,24.826,24.8601,36800.0
2005-08-11 14:55:00,36.51,36.51,36.46,36.47,28000.0,24.8601,24.8601,24.826,24.8328,28000.0
2005-08-11 15:00:00,36.47,36.47,36.43,36.44,24800.0,24.8328,24.8328,24.8056,24.8124,24800.0
2005-08-11 15:05:00,36.44,36.44,36.39,36.43,27000.0,24.8124,24.8124,24.7784,24.8056,27000.0
2005-08-11 15:10:00,36.43,36.47,36.43,36.45,129200.0,24.8056,24.8328,24.8056,24.8192,129200.0
2005-08-11 15:15:00,36.45,36.51,36.44,36.48,78000.0,24.8192,24.8601,24.8124,24.8396,78000.0
2005-08-11 15:20:00,36.47,36.49,36.46,36.47,31800.0,24.8328,24.8464,24.826,24.8328,31800.0
2005-08-11 15:25:00,36.47,36.49,36.47,36.48,79200.0,24.8328,24.8464,24.8328,24.8396,79200.0
2005-08-11 15:30:00,36.48,36.49,36.47,36.48,55200.0,24.8396,24.8464,24.8328,24.8396,55200.0
2005-08-11 15:35:00,36.47,36.5,36.47,36.49,78200.0,24.8328,24.8533,24.8328,24.8464,78200.0
2005-08-11 15:40:00,36.49,36.53,36.49,36.52,75400.0,24.8464,24.8737,24.8464,24.8669,75400.0
2005-08-11 15:45:00,36.52,36.52,36.5,36.52,70600.0,24.8669,24.8669,24.8533,24.8669,70600.0
2005-08-11 15:50:00,36.52,36.52,36.44,36.44,118800.0,24.8669,24.8669,24.8124,24.8124,118800.0
2005-08-11 15:55:00,36.43,36.44,36.4,36.43,176800.0,24.8056,24.8124,24.7852,24.8056,176800.0
2005-08-12 09:30:00,36.44,36.45,36.43,36.45,75000.0,24.8124,24.8192,24.8056,24.8192,75000.0
2005-08-12 09:35:00,36.44,36.44,36.25,36.38,69800.0,24.8124,24.8124,24.683,24.7715,69800.0
2005-08-12 09:40:00,36.38,36.47,36.38,36.47,32200.0,24.7715,24.8328,24.7715,24.8328,32200.0
2005-08-12 09:45:00,36.45,36.45,36.24,36.27,54400.0,24.8192,24.8192,24.6762,24.6966,54400.0
2005-08-12 09:50:00,36.27,36.4,36.25,36.4,65600.0,24.6966,24.7852,24.683,24.7852,65600.0
2005-08-12 09:55:00,36.4,36.44,36.3,36.31,44800.0,24.7852,24.8124,24.7171,24.7239,44800.0
2005-08-12 10:00:00,36.3,36.34,36.27,36.28,25600.0,24.7171,24.7443,24.6966,24.7035,25600.0
2005-08-12 10:05:00,36.28,36.28,36.18,36.18,36400.0,24.7035,24.7035,24.6354,24.6354,36400.0
2005-08-12 10:10:00,36.17,36.22,36.17,36.21,30800.0,24.6286,24.6626,24.6286,24.6558,30800.0
2005-08-12 10:15:00,36.21,36.23,36.2,36.22,24400.0,24.6558,24.6694,24.649,24.6626,24400.0
2005-08-12 10:20:00,36.23,36.32,36.21,36.27,64400.0,24.6694,24.7307,24.6558,24.6966,64400.0
2005-08-12 10:25:00,36.27,36.3,36.26,36.27,36000.0,24.6966,24.7171,24.6898,24.6966,36000.0
2005-08-12 10:30:00,36.26,36.27,36.21,36.22,39200.0,24.6898,24.6966,24.6558,24.6626,39200.0
2005-08-12 10:35:00,36.22,36.24,36.19,36.22,11200.0,24.6626,24.6762,24.6422,24.6626,11200.0
2005-08-12 10:40:00,36.22,36.26,36.2,36.26,23200.0,24.6626,24.6898,24.649,24.6898,23200.0
2005-08-12 10:45:00,36.24,36.27,36.24,36.27,17800.0,24.6762,24.6966,24.6762,24.6966,17800.0
2005-08-12 10:50:00,36.27,36.29,36.26,36.28,11200.0,24.6966,24.7103,24.6898,24.7035,11200.0
2005-08-12 10:55:00,36.28,36.33,36.28,36.33,10600.0,24.7035,24.7375,24.7035,24.7375,10600.0
2005-08-12 11:00:00,36.33,36.35,36.32,36.34,28000.0,24.7375,24.7511,24.7307,24.7443,28000.0
2005-08-12 11:05:00,36.34,36.35,36.29,36.33,20400.0,24.7443,24.7511,24.7103,24.7375,20400.0
2005-08-12 11:10:00,36.33,36.34,36.31,36.32,6800.0,24.7375,24.7443,24.7239,24.7307,6800.0
2005-08-12 11:15:00,36.32,36.32,36.28,36.3,12800.0,24.7307,24.7307,24.7035,24.7171,12800.0
2005-08-12 11:20:00,36.29,36.3,36.23,36.25,23800.0,24.7103,24.7171,24.6694,24.683,23800.0
2005-08-12 11:25:00,36.25,36.25,36.22,36.22,20600.0,24.683,24.683,24.6626,24.6626,20600.0
2005-08-12 11:30:00,36.22,36.22,36.21,36.21,12800.0,24.6626,24.6626,24.6558,24.6558,12800.0
2005-08-12 11:35:00,36.22,36.24,36.21,36.24,30000.0,24.6626,24.6762,24.6558,24.6762,30000.0
2005-08-12 11:40:00,36.24,36.25,36.13,36.16,29400.0,24.6762,24.683,24.6013,24.6217,29400.0
2005-08-12 11:45:00,36.16,36.2,36.15,36.15,12800.0,24.6217,24.649,24.6149,24.6149,12800.0
2005-08-12 11:50:00,36.15,36.15,36.06,36.07,20800.0,24.6149,24.6149,24.5537,24.5605,20800.0
2005-08-12 11:55:00,36.06,36.14,36.06,36.14,18800.0,24.5537,24.6081,24.5537,24.6081,18800.0
2005-08-12 12:00:00,36.13,36.14,36.04,36.04,32400.0,24.6013,24.6081,24.54,24.54,32400.0
2005-08-12 12:05:00,36.05,36.07,36.04,36.07,26800.0,24.5468,24.5605,24.54,24.5605,26800.0
2005-08-12 12:10:00,36.06,36.12,36.06,36.08,33200.0,24.5537,24.5945,24.5537,24.5673,33200.0
2005-08-12 12:15:00,36.09,36.09,36.07,36.09,15800.0,24.5741,24.5741,24.5605,24.5741,15800.0
2005-08-12 12:20:00,36.09,36.11,36.07,36.07,12800.0,24.5741,24.5877,24.5605,24.5605,12800.0
2005-08-12 12:25:00,36.07,36.07,36.05,36.06,16600.0,24.5605,24.5605,24.5468,24.5537,16600.0
2005-08-12 12:30:00,36.07,36.07,36.06,36.06,12800.0,24.5605,24.5605,24.5537,24.5537,12800.0
2005-08-12 12:35:00,36.06,36.06,36.04,36.04,20400.0,24.5537,24.5537,24.54,24.54,20400.0
2005-08-12 12:40:00,36.03,36.03,36.02,36.02,19000.0,24.5332,24.5332,24.5264,24.5264,19000.0
2005-08-12 12:45:00,36.02,36.05,36.02,36.03,20800.0,24.5264,24.5468,24.5264,24.5332,20800.0
2005-08-12 12:50:00,36.03,36.03,36.0,36.01,28000.0,24.5332,24.5332,24.5128,24.5196,28000.0
2005-08-12 12:55:00,36.01,36.08,36.01,36.05,35000.0,24.5196,24.5673,24.5196,24.5468,35000.0
2005-08-12 13:00:00,36.06,36.07,36.05,36.05,30400.0,24.5537,24.5605,24.5468,24.5468,30400.0
2005-08-12 13:05:00,36.05,36.07,36.04,36.07,14000.0,24.5468,24.5605,24.54,24.5605,14000.0
2005-08-12 13:10:00,36.07,36.1,36.07,36.09,10000.0,24.5605,24.5809,24.5605,24.5741,10000.0
2005-08-12 13:15:00,36.09,36.15,36.09,36.13,19400.0,24.5741,24.6149,24.5741,24.6013,19400.0
2005-08-12 13:20:00,36.12,36.14,36.11,36.11,10800.0,24.5945,24.6081,24.5877,24.5877,10800.0
2005-08-12 13:25:00,36.12,36.12,36.1,36.12,10400.0,24.5945,24.5945,24.5809,24.5945,10400.0
2005-08-12 13:30:00,36.12,36.12,36.07,36.07,12000.0,24.5945,24.5945,24.5605,24.5605,12000.0
2005-08-12 13:35:00,36.08,36.08,36.06,36.08,67000.0,24.5673,24.5673,24.5537,24.5673,67000.0
2005-08-12 13:40:00,36.08,36.08,36.06,36.07,17000.0,24.5673,24.5673,24.5537,24.5605,17000.0
2005-08-12 13:45:00,36.07,36.07,36.05,36.06,27200.0,24.5605,24.5605,24.5468,24.5537,27200.0
2005-08-12 13:50:00,36.06,36.1,36.04,36.1,20000.0,24.5537,24.5809,24.54,24.5809,20000.0
2005-08-12 13:55:00,36.1,36.13,36.1,36.12,15800.0,24.5809,24.6013,24.5809,24.5945,15800.0
2005-08-12 14:00:00,36.12,36.19,36.12,36.17,20200.0,24.5945,24.6422,24.5945,24.6286,20200.0
2005-08-12 14:05:00,36.17,36.2,36.16,36.2,6000.0,24.6286,24.649,24.6217,24.649,6000.0
2005-08-12 14:10:00,36.21,36.21,36.15,36.18,18000.0,24.6558,24.6558,24.6149,24.6354,18000.0
2005-08-12 14:15:00,36.17,36.19,36.16,36.18,20000.0,24.6286,24.6422,24.6217,24.6354,20000.0
2005-08-12 14:20:00,36.2,36.26,36.2,36.24,29200.0,24.649,24.6898,24.649,24.6762,29200.0
2005-08-12 14:25:00,36.24,36.31,36.24,36.28,22800.0,24.6762,24.7239,24.6762,24.7035,22800.0
2005-08-12 14:30:00,36.28,36.28,36.26,36.27,12400.0,24.7035,24.7035,24.6898,24.6966,12400.0
2005-08-12 14:35:00,36.27,36.29,36.27,36.27,9800.0,24.6966,24.7103,24.6966,24.6966,9800.0
2005-08-12 14:40:00,36.27,36.27,36.23,36.24,27000.0,24.6966,24.6966,24.6694,24.6762,27000.0
2005-08-12 14:45:00,36.23,36.27,36.23,36.26,13600.0,24.6694,24.6966,24.6694,24.6898,13600.0
2005-08-12 14:50:00,36.26,36.26,36.16,36.19,24200.0,24.6898,24.6898,24.6217,24.6422,24200.0
2005-08-12 14:55:00,36.19,36.22,36.19,36.21,10800.0,24.6422,24.6626,24.6422,24.6558,10800.0
2005-08-12 15:00:00,36.21,36.22,36.21,36.22,20600.0,24.6558,24.6626,24.6558,24.6626,20600.0
2005-08-12 15:05:00,36.22,36.23,36.2,36.23,18600.0,24.6626,24.6694,24.649,24.6694,18600.0
2005-08-12 15:10:00,36.23,36.24,36.22,36.24,16400.0,24.6694,24.6762,24.6626,24.6762,16400.0
2005-08-12 15:15:00,36.24,36.24,36.21,36.23,50400.0,24.6762,24.6762,24.6558,24.6694,50400.0
2005-08-12 15:20:00,36.24,36.35,36.24,36.34,52600.0,24.6762,24.7511,24.6762,24.7443,52600.0
2005-08-12 15:25:00,36.34,36.42,36.34,36.4,40200.0,24.7443,24.7988,24.7443,24.7852,40200.0
2005-08-12 15:30:00,36.4,36.41,36.33,36.35,31800.0,24.7852,24.792,24.7375,24.7511,31800.0
2005-08-12 15:35:00,36.35,36.38,36.34,36.38,29400.0,24.7511,24.7715,24.7443,24.7715,29400.0
2005-08-12 15:40:00,36.38,36.39,36.35,36.39,21000.0,24.7715,24.7784,24.7511,24.7784,21000.0
2005-08-12 15:45:00,36.38,36.38,36.34,36.34,25600.0,24.7715,24.7715,24.7443,24.7443,25600.0
2005-08-12 15:50:00,36.35,36.37,36.32,36.34,30600.0,24.7511,24.7647,24.7307,24.7443,30600.0
2005-08-12 15:55:00,36.34,36.34,36.29,36.33,40400.0,24.7443,24.7443,24.7103,24.7375,40400.0
2005-08-15 09:30:00,36.33,36.4,36.33,36.4,32600.0,24.7375,24.7852,24.7375,24.7852,32600.0
2005-08-15 09:35:00,36.41,36.46,36.37,36.4,32600.0,24.792,24.826,24.7647,24.7852,32600.0
2005-08-15 09:40:00,36.4,36.4,36.19,36.26,80000.0,24.7852,24.7852,24.6422,24.6898,80000.0
2005-08-15 09:45:00,36.27,36.27,36.15,36.21,16600.0,24.6966,24.6966,24.6149,24.6558,16600.0
2005-08-15 09:50:00,36.22,36.22,36.11,36.15,23600.0,24.6626,24.6626,24.5877,24.6149,23600.0
2005-08-15 09:55:00,36.15,36.22,36.15,36.19,11200.0,24.6149,24.6626,24.6149,24.6422,11200.0
2005-08-15 10:00:00,36.19,36.19,36.11,36.11,27000.0,24.6422,24.6422,24.5877,24.5877,27000.0
2005-08-15 10:05:00,36.12,36.15,36.07,36.15,22600.0,24.5945,24.6149,24.5605,24.6149,22600.0
2005-08-15 10:10:00,36.15,36.17,36.13,36.13,22800.0,24.6149,24.6286,24.6013,24.6013,22800.0
2005-08-15 10:15:00,36.13,36.13,36.08,36.13,77200.0,24.6013,24.6013,24.5673,24.6013,77200.0
2005-08-15 10:20:00,36.13,36.13,36.08,36.08,22600.0,24.6013,24.6013,24.5673,24.5673,22600.0
2005-08-15 10:25:00,36.07,36.09,36.05,36.08,7400.0,24.5605,24.5741,24.5468,24.5673,7400.0
2005-08-15 10:30:00,36.07,36.12,36.07,36.12,5800.0,24.5605,24.5945,24.5605,24.5945,5800.0
2005-08-15 10:35:00,36.1,36.12,36.09,36.12,19600.0,24.5809,24.5945,24.5741,24.5945,19600.0
2005-08-15 10:40:00,36.12,36.15,36.12,36.13,8000.0,24.5945,24.6149,24.5945,24.6013,8000.0
2005-08-15 10:45:00,36.12,36.13,36.11,36.11,16200.0,24.5945,24.6013,24.5877,24.5877,16200.0
2005-08-15 10:50:00,36.11,36.11,36.09,36.09,7000.0,24.5877,24.5877,24.5741,24.5741,7000.0
2005-08-15 10:55:00,36.09,36.13,36.07,36.13,9800.0,24.5741,24.6013,24.5605,24.6013,9800.0
2005-08-15 11:00:00,36.12,36.13,36.11,36.12,20400.0,24.5945,24.6013,24.5877,24.5945,20400.0
2005-08-15 11:05:00,36.12,36.13,36.1,36.1,20800.0,24.5945,24.6013,24.5809,24.5809,20800.0
2005-08-15 11:10:00,36.1,36.1,36.09,36.1,7600.0,24.5809,24.5809,24.5741,24.5809,7600.0
2005-08-15 11:15:00,36.1,36.11,36.08,36.08,12400.0,24.5809,24.5877,24.5673,24.5673,12400.0
2005-08-15 11:20:00,36.09,36.1,36.07,36.07,8400.0,24.5741,24.5809,24.5605,24.5605,8400.0
2005-08-15 11:25:00,36.07,36.08,36.07,36.08,3800.0,24.5605,24.5673,24.5605,24.5673,3800.0
2005-08-15 11:30:00,36.08,36.1,36.08,36.09,14000.0,24.5673,24.5809,24.5673,24.5741,14000.0
2005-08-15 11:35:00,36.1,36.15,36.1,36.1,15800.0,24.5809,24.6149,24.5809,24.5809,15800.0
2005-08-15 11:40:00,36.09,36.09,36.07,36.08,6200.0,24.5741,24.5741,24.5605,24.5673,6200.0
2005-08-15 11:45:00,36.08,36.12,36.08,36.12,3800.0,24.5673,24.5945,24.5673,24.5945,3800.0
2005-08-15 11:50:00,36.13,36.13,36.11,36.13,3000.0,24.6013,24.6013,24.5877,24.6013,3000.0
2005-08-15 11:55:00,36.14,36.15,36.12,36.13,10000.0,24.6081,24.6149,24.5945,24.6013,10000.0
2005-08-15 12:00:00,36.13,36.13,36.13,36.13,10600.0,24.6013,24.6013,24.6013,24.6013,10600.0
2005-08-15 12:05:00,36.13,36.17,36.13,36.17,14400.0,24.6013,24.6286,24.6013,24.6286,14400.0
2005-08-15 12:10:00,36.16,36.2,36.13,36.2,30400.0,24.6217,24.649,24.6013,24.649,30400.0
2005-08-15 12:15:00,36.2,36.23,36.2,36.2,19000.0,24.649,24.6694,24.649,24.649,19000.0
2005-08-15 12:20:00,36.2,36.24,36.19,36.24,11400.0,24.649,24.6762,24.6422,24.6762,11400.0
2005-08-15 12:25:00,36.24,36.27,36.24,36.26,14400.0,24.6762,24.6966,24.6762,24.6898,14400.0
2005-08-15 12:30:00,36.26,36.35,36.26,36.35,19800.0,24.6898,24.7511,24.6898,24.7511,19800.0
2005-08-15 12:35:00,36.34,36.35,36.32,36.33,16000.0,24.7443,24.7511,24.7307,24.7375,16000.0
2005-08-15 12:40:00,36.32,36.35,36.32,36.34,29800.0,24.7307,24.7511,24.7307,24.7443,29800.0
2005-08-15 12:45:00,36.33,36.33,36.27,36.3,18800.0,24.7375,24.7375,24.6966,24.7171,18800.0
2005-08-15 12:50:00,36.29,36.3,36.29,36.3,16600.0,24.7103,24.7171,24.7103,24.7171,16600.0
2005-08-15 12:55:00,36.3,36.31,36.3,36.31,4800.0,24.7171,24.7239,24.7171,24.7239,4800.0
2005-08-15 13:00:00,36.31,36.32,36.31,36.32,6400.0,24.7239,24.7307,24.7239,24.7307,6400.0
2005-08-15 13:05:00,36.32,36.33,36.31,36.33,8400.0,24.7307,24.7375,24.7239,24.7375,8400.0
2005-08-15 13:10:00,36.33,36.34,36.33,36.34,11000.0,24.7375,24.7443,24.7375,24.7443,11000.0
2005-08-15 13:15:00,36.34,36.35,36.34,36.35,12200.0,24.7443,24.7511,24.7443,24.7511,12200.0
2005-08-15 13:20:00,36.35,36.43,36.35,36.42,40200.0,24.7511,24.8056,24.7511,24.7988,40200.0
2005-08-15 13:25:00,36.43,36.48,36.42,36.47,30200.0,24.8056,24.8396,24.7988,24.8328,30200.0
2005-08-15 13:30:00,36.48,36.51,36.47,36.51,35400.0,24.8396,24.8601,24.8328,24.8601,35400.0
2005-08-15 13:35:00,36.51,36.52,36.49,36.49,14400.0,24.8601,24.8669,24.8464,24.8464,14400.0
2005-08-15 13:40:00,36.51,36.51,36.46,36.49,13800.0,24.8601,24.8601,24.826,24.8464,13800.0
2005-08-15 13:45:00,36.49,36.63,36.49,36.63,40000.0,24.8464,24.9418,24.8464,24.9418,40000.0
2005-08-15 13:50:00,36.64,36.69,36.63,36.66,39400.0,24.9486,24.9826,24.9418,24.9622,39400.0
2005-08-15 13:55:00,36.65,36.66,36.62,36.63,17600.0,24.9554,24.9622,24.935,24.9418,17600.0
2005-08-15 14:00:00,36.64,36.65,36.58,36.65,16200.0,24.9486,24.9554,24.9077,24.9554,16200.0
2005-08-15 14:05:00,36.65,36.69,36.62,36.62,30200.0,24.9554,24.9826,24.935,24.935,30200.0
2005-08-15 14:10:00,36.62,36.63,36.6,36.6,24000.0,24.935,24.9418,24.9213,24.9213,24000.0
2005-08-15 14:15:00,36.6,36.6,36.51,36.52,36400.0,24.9213,24.9213,24.8601,24.8669,36400.0
2005-08-15 14:20:00,36.52,36.52,36.49,36.52,18200.0,24.8669,24.8669,24.8464,24.8669,18200.0
2005-08-15 14:25:00,36.52,36.53,36.5,36.52,15800.0,24.8669,24.8737,24.8533,24.8669,15800.0
2005-08-15 14:30:00,36.52,36.53,36.46,36.48,18000.0,24.8669,24.8737,24.826,24.8396,18000.0
2005-08-15 14:35:00,36.48,36.52,36.47,36.5,15200.0,24.8396,24.8669,24.8328,24.8533,15200.0
2005-08-15 14:40:00,36.5,36.5,36.45,36.45,23800.0,24.8533,24.8533,24.8192,24.8192,23800.0
2005-08-15 14:45:00,36.45,36.45,36.4,36.41,19600.0,24.8192,24.8192,24.7852,24.792,19600.0
2005-08-15 14:50:00,36.43,36.54,36.41,36.51,76600.0,24.8056,24.8805,24.792,24.8601,76600.0
2005-08-15 14:55:00,36.51,36.59,36.51,36.59,25400.0,24.8601,24.9145,24.8601,24.9145,25400.0
2005-08-15 15:00:00,36.6,36.62,36.52,36.52,56600.0,24.9213,24.935,24.8669,24.8669,56600.0
2005-08-15 15:05:00,36.52,36.52,36.46,36.49,26400.0,24.8669,24.8669,24.826,24.8464,26400.0
2005-08-15 15:10:00,36.49,36.51,36.48,36.49,49000.0,24.8464,24.8601,24.8396,24.8464,49000.0
2005-08-15 15:15:00,36.49,36.51,36.48,36.51,20400.0,24.8464,24.8601,24.8396,24.8601,20400.0
2005-08-15 15:20:00,36.51,36.56,36.51,36.56,24000.0,24.8601,24.8941,24.8601,24.8941,24000.0
2005-08-15 15:25:00,36.56,36.56,36.53,36.53,27800.0,24.8941,24.8941,24.8737,24.8737,27800.0
2005-08-15 15:30:00,36.52,36.55,36.51,36.52,38200.0,24.8669,24.8873,24.8601,24.8669,38200.0
2005-08-15 15:35:00,36.52,36.54,36.46,36.49,54800.0,24.8669,24.8805,24.826,24.8464,54800.0
2005-08-15 15:40:00,36.48,36.5,36.41,36.5,107800.0,24.8396,24.8533,24.792,24.8533,107800.0
2005-08-15 15:45:00,36.5,36.5,36.42,36.44,136600.0,24.8533,24.8533,24.7988,24.8124,136600.0
2005-08-15 15:50:00,36.43,36.46,36.42,36.42,87800.0,24.8056,24.826,24.7988,24.7988,87800.0
2005-08-15 15:55:00,36.42,36.48,36.38,36.45,75800.0,24.7988,24.8396,24.7715,24.8192,75800.0
2005-08-16 09:30:00,33.56,33.56,33.35,33.35,41800.0,22.8514,22.8514,22.7084,22.7084,41800.0
2005-08-16 09:35:00,33.39,33.45,33.12,33.13,1605800.0,22.7356,22.7765,22.5518,22.5586,1605800.0
2005-08-16 09:40:00,33.13,33.24,32.98,33.2,870000.0,22.5586,22.6335,22.4564,22.6062,870000.0
2005-08-16 09:45:00,33.18,33.18,33.09,33.15,765400.0,22.5926,22.5926,22.5313,22.5722,765400.0
2005-08-16 09:50:00,33.16,33.27,33.09,33.18,713000.0,22.579,22.6539,22.5313,22.5926,713000.0
2005-08-16 09:55:00,33.25,33.63,33.2,33.63,962200.0,22.6403,22.899,22.6062,22.899,962200.0
2005-08-16 10:00:00,33.58,33.83,33.58,33.76,1130600.0,22.865,23.0352,22.865,22.9876,1130600.0
2005-08-16 10:05:00,33.75,33.88,33.69,33.76,956400.0,22.9807,23.0693,22.9399,22.9876,956400.0
2005-08-16 10:10:00,33.77,34.1,33.77,34.02,1109200.0,22.9944,23.2191,22.9944,23.1646,1109200.0
2005-08-16 10:15:00,34.02,34.02,33.8,33.85,709200.0,23.1646,23.1646,23.0148,23.0488,709200.0
2005-08-16 10:20:00,33.84,33.88,33.48,33.51,550200.0,23.042,23.0693,22.7969,22.8173,550200.0
2005-08-16 10:25:00,33.5,33.62,33.4,33.5,714200.0,22.8105,22.8922,22.7424,22.8105,714200.0
2005-08-16 10:30:00,33.51,33.52,33.19,33.42,600000.0,22.8173,22.8241,22.5994,22.756,600000.0
2005-08-16 10:35:00,33.42,33.45,33.35,33.35,288400.0,22.756,22.7765,22.7084,22.7084,288400.0
2005-08-16 10:40:00,33.33,33.43,33.32,33.39,230400.0,22.6948,22.7629,22.688,22.7356,230400.0
2005-08-16 10:45:00,33.38,33.4,33.25,33.27,311000.0,22.7288,22.7424,22.6403,22.6539,311000.0
2005-08-16 10:50:00,33.27,33.34,33.25,33.25,346800.0,22.6539,22.7016,22.6403,22.6403,346800.0
2005-08-16 10:55:00,33.26,33.27,33.2,33.2,340000.0,22.6471,22.6539,22.6062,22.6062,340000.0
2005-08-16 11:00:00,33.2,33.21,33.05,33.1,359000.0,22.6062,22.6131,22.5041,22.5382,359000.0
2005-08-16 11:05:00,33.1,33.23,33.08,33.23,368600.0,22.5382,22.6267,22.5245,22.6267,368600.0
2005-08-16 11:10:00,33.23,33.31,33.21,33.3,494400.0,22.6267,22.6811,22.6131,22.6743,494400.0
2005-08-16 11:15:00,33.27,33.32,33.2,33.25,467000.0,22.6539,22.688,22.6062,22.6403,467000.0
2005-08-16 11:20:00,33.25,33.26,33.21,33.21,137000.0,22.6403,22.6471,22.6131,22.6131,137000.0
2005-08-16 11:25:00,33.21,33.25,33.18,33.2,127600.0,22.6131,22.6403,22.5926,22.6062,127600.0
2005-08-16 11:30:00,33.21,33.27,33.18,33.26,202800.0,22.6131,22.6539,22.5926,22.6471,202800.0
2005-08-16 11:35:00,33.26,33.28,33.24,33.28,230000.0,22.6471,22.6607,22.6335,22.6607,230000.0
2005-08-16 11:40:00,33.27,33.3,33.19,33.2,116600.0,22.6539,22.6743,22.5994,22.6062,116600.0
2005-08-16 11:45:00,33.2,33.21,33.18,33.18,99800.0,22.6062,22.6131,22.5926,22.5926,99800.0
2005-08-16 11:50:00,33.18,33.23,33.16,33.21,168400.0,22.5926,22.6267,22.579,22.6131,168400.0
2005-08-16 11:55:00,33.22,33.3,33.21,33.25,284800.0,22.6199,22.6743,22.6131,22.6403,284800.0
2005-08-16 12:00:00,33.24,33.25,33.23,33.24,65800.0,22.6335,22.6403,22.6267,22.6335,65800.0
2005-08-16 12:05:00,33.24,33.24,33.13,33.13,283600.0,22.6335,22.6335,22.5586,22.5586,283600.0
2005-08-16 12:10:00,33.14,33.25,33.14,33.23,260400.0,22.5654,22.6403,22.5654,22.6267,260400.0
2005-08-16 12:15:00,33.23,33.25,33.2,33.22,113000.0,22.6267,22.6403,22.6062,22.6199,113000.0
2005-08-16 12:20:00,33.22,33.22,33.2,33.21,139000.0,22.6199,22.6199,22.6062,22.6131,139000.0
2005-08-16 12:25:00,33.21,33.24,33.21,33.22,105200.0,22.6131,22.6335,22.6131,22.6199,105200.0
2005-08-16 12:30:00,33.22,33.22,33.13,33.13,152400.0,22.6199,22.6199,22.5586,22.5586,152400.0
2005-08-16 12:35:00,33.13,33.16,33.04,33.08,138600.0,22.5586,22.579,22.4973,22.5245,138600.0
2005-08-16 12:40:00,33.08,33.1,33.06,33.06,101200.0,22.5245,22.5382,22.5109,22.5109,101200.0
2005-08-16 12:45:00,33.02,33.06,33.0,33.0,144800.0,22.4837,22.5109,22.4701,22.4701,144800.0
2005-08-16 12:50:00,33.0,33.02,32.92,32.93,345400.0,22.4701,22.4837,22.4156,22.4224,345400.0
2005-08-16 12:55:00,32.93,32.93,32.88,32.9,217600.0,22.4224,22.4224,22.3884,22.402,217600.0
2005-08-16 13:00:00,32.9,32.9,32.79,32.81,231800.0,22.402,22.402,22.3271,22.3407,231800.0
2005-08-16 13:05:00,32.82,32.91,32.79,32.8,230400.0,22.3475,22.4088,22.3271,22.3339,230400.0
2005-08-16 13:10:00,32.81,32.82,32.77,32.81,218600.0,22.3407,22.3475,22.3135,22.3407,218600.0
2005-08-16 13:15:00,32.82,32.9,32.8,32.83,198200.0,22.3475,22.402,22.3339,22.3543,198200.0
2005-08-16 13:20:00,32.82,32.83,32.75,32.76,198400.0,22.3475,22.3543,22.2998,22.3066,198400.0
2005-08-16 13:25:00,32.75,32.76,32.6,32.68,313800.0,22.2998,22.3066,22.1977,22.2522,313800.0
2005-08-16 13:30:00,32.66,32.69,32.6,32.6,223800.0,22.2386,22.259,22.1977,22.1977,223800.0
2005-08-16 13:35:00,32.6,32.63,32.57,32.59,381400.0,22.1977,22.2181,22.1773,22.1909,381400.0
2005-08-16 13:40:00,32.59,32.66,32.58,32.6,205600.0,22.1909,22.2386,22.1841,22.1977,205600.0
2005-08-16 13:45:00,32.59,32.59,32.44,32.55,460600.0,22.1909,22.1909,22.0888,22.1637,460600.0
2005-08-16 13:50:00,32.55,32.55,32.49,32.55,250400.0,22.1637,22.1637,22.1228,22.1637,250400.0
2005-08-16 13:55:00,32.54,32.58,32.46,32.5,246000.0,22.1568,22.1841,22.1024,22.1296,246000.0
2005-08-16 14:00:00,32.49,32.5,32.42,32.43,155400.0,22.1228,22.1296,22.0751,22.0819,155400.0
2005-08-16 14:05:00,32.46,32.46,32.36,32.41,292000.0,22.1024,22.1024,22.0343,22.0683,292000.0
2005-08-16 14:10:00,32.41,32.42,32.32,32.32,310400.0,22.0683,22.0751,22.007,22.007,310400.0
2005-08-16 14:15:00,32.32,32.37,32.27,32.32,372800.0,22.007,22.0411,21.973,22.007,372800.0
2005-08-16 14:20:00,32.32,32.35,32.15,32.19,347200.0,22.007,22.0275,21.8913,21.9185,347200.0
2005-08-16 14:25:00,32.19,32.35,32.18,32.32,562600.0,21.9185,22.0275,21.9117,22.007,562600.0
2005-08-16 14:30:00,32.33,32.4,32.29,32.3,562000.0,22.0139,22.0615,21.9866,21.9934,562000.0
2005-08-16 14:35:00,32.33,32.4,32.27,32.35,528000.0,22.0139,22.0615,21.973,22.0275,528000.0
2005-08-16 14:40:00,32.35,32.36,32.18,32.23,430600.0,22.0275,22.0343,21.9117,21.9458,430600.0
2005-08-16 14:45:00,32.24,32.45,32.22,32.34,560600.0,21.9526,22.0956,21.939,22.0207,560600.0
2005-08-16 14:50:00,32.34,32.36,32.2,32.29,418600.0,22.0207,22.0343,21.9253,21.9866,418600.0
2005-08-16 14:55:00,32.29,32.35,32.27,32.31,429200.0,21.9866,22.0275,21.973,22.0002,429200.0
2005-08-16 15:00:00,32.3,32.36,32.27,32.29,409000.0,21.9934,22.0343,21.973,21.9866,409000.0
2005-08-16 15:05:00,32.3,32.35,32.25,32.29,250400.0,21.9934,22.0275,21.9594,21.9866,250400.0
2005-08-16 15:10:00,32.3,32.35,32.29,32.35,274800.0,21.9934,22.0275,21.9866,22.0275,274800.0
2005-08-16 15:15:00,32.35,32.35,32.27,32.31,244800.0,22.0275,22.0275,21.973,22.0002,244800.0
2005-08-16 15:20:00,32.32,32.34,32.21,32.23,479400.0,22.007,22.0207,21.9321,21.9458,479400.0
2005-08-16 15:25:00,32.23,32.23,32.18,32.19,416400.0,21.9458,21.9458,21.9117,21.9185,416400.0
2005-08-16 15:30:00,32.18,32.3,32.18,32.28,428600.0,21.9117,21.9934,21.9117,21.9798,428600.0
2005-08-16 15:35:00,32.28,32.36,32.27,32.36,482000.0,21.9798,22.0343,21.973,22.0343,482000.0
2005-08-16 15:40:00,32.35,32.4,32.32,32.34,401600.0,22.0275,22.0615,22.007,22.0207,401600.0
2005-08-16 15:45:00,32.33,32.34,32.3,32.3,254200.0,22.0139,22.0207,21.9934,21.9934,254200.0
2005-08-16 15:50:00,32.3,32.38,32.3,32.37,408400.0,21.9934,22.0479,21.9934,22.0411,408400.0
2005-08-16 15:55:00,32.37,32.4,32.31,32.31,475600.0,22.0411,22.0615,22.0002,22.0002,475600.0
2005-08-17 09:30:00,32.4,32.51,32.35,32.51,263600.0,22.0615,22.1364,22.0275,22.1364,263600.0
2005-08-17 09:35:00,32.5,32.5,32.3,32.33,214000.0,22.1296,22.1296,21.9934,22.0139,214000.0
2005-08-17 09:40:00,32.33,32.45,32.31,32.42,320000.0,22.0139,22.0956,22.0002,22.0751,320000.0
2005-08-17 09:45:00,32.42,32.43,32.35,32.38,177800.0,22.0751,22.0819,22.0275,22.0479,177800.0
2005-08-17 09:50:00,32.37,32.38,32.33,32.38,233400.0,22.0411,22.0479,22.0139,22.0479,233400.0
2005-08-17 09:55:00,32.38,32.4,32.37,32.38,158800.0,22.0479,22.0615,22.0411,22.0479,158800.0
2005-08-17 10:00:00,32.38,32.38,32.34,32.35,134800.0,22.0479,22.0479,22.0207,22.0275,134800.0
2005-08-17 10:05:00,32.35,32.37,32.3,32.33,228800.0,22.0275,22.0411,21.9934,22.0139,228800.0
2005-08-17 10:10:00,32.33,32.34,32.32,32.33,189200.0,22.0139,22.0207,22.007,22.0139,189200.0
2005-08-17 10:15:00,32.33,32.34,32.33,32.34,214200.0,22.0139,22.0207,22.0139,22.0207,214200.0
2005-08-17 10:20:00,32.33,32.35,32.3,32.31,233600.0,22.0139,22.0275,21.9934,22.0002,233600.0
2005-08-17 10:25:00,32.31,32.31,32.27,32.28,111000.0,22.0002,22.0002,21.973,21.9798,111000.0
2005-08-17 10:30:00,32.27,32.29,32.24,32.29,207200.0,21.973,21.9866,21.9526,21.9866,207200.0
2005-08-17 10:35:00,32.27,32.33,32.27,32.32,162400.0,21.973,22.0139,21.973,22.007,162400.0
2005-08-17 10:40:00,32.32,32.34,32.31,32.32,106000.0,22.007,22.0207,22.0002,22.007,106000.0
2005-08-17 10:45:00,32.31,32.31,32.27,32.27,120600.0,22.0002,22.0002,21.973,21.973,120600.0
2005-08-17 10:50:00,32.27,32.37,32.26,32.34,152000.0,21.973,22.0411,21.9662,22.0207,152000.0
2005-08-17 10:55:00,32.35,32.35,32.3,32.33,109200.0,22.0275,22.0275,21.9934,22.0139,109200.0
2005-08-17 11:00:00,32.33,32.35,32.32,32.33,45800.0,22.0139,22.0275,22.007,22.0139,45800.0
2005-08-17 11:05:00,32.33,32.36,32.33,32.33,55800.0,22.0139,22.0343,22.0139,22.0139,55800.0
2005-08-17 11:10:00,32.33,32.42,32.32,32.42,172000.0,22.0139,22.0751,22.007,22.0751,172000.0
2005-08-17 11:15:00,32.42,32.42,32.38,32.38,109600.0,22.0751,22.0751,22.0479,22.0479,109600.0
2005-08-17 11:20:00,32.38,32.42,32.37,32.42,87000.0,22.0479,22.0751,22.0411,22.0751,87000.0
2005-08-17 11:25:00,32.42,32.42,32.39,32.41,100200.0,22.0751,22.0751,22.0547,22.0683,100200.0
2005-08-17 11:30:00,32.41,32.43,32.38,32.38,90800.0,22.0683,22.0819,22.0479,22.0479,90800.0
2005-08-17 11:35:00,32.38,32.38,32.35,32.36,76400.0,22.0479,22.0479,22.0275,22.0343,76400.0
2005-08-17 11:40:00,32.36,32.36,32.31,32.34,85400.0,22.0343,22.0343,22.0002,22.0207,85400.0
2005-08-17 11:45:00,32.34,32.35,32.33,32.34,44200.0,22.0207,22.0275,22.0139,22.0207,44200.0
2005-08-17 11:50:00,32.34,32.35,32.33,32.34,30400.0,22.0207,22.0275,22.0139,22.0207,30400.0
2005-08-17 11:55:00,32.33,32.35,32.33,32.33,60000.0,22.0139,22.0275,22.0139,22.0139,60000.0
2005-08-17 12:00:00,32.33,32.34,32.31,32.32,80800.0,22.0139,22.0207,22.0002,22.007,80800.0
2005-08-17 12:05:00,32.31,32.32,32.26,32.26,83400.0,22.0002,22.007,21.9662,21.9662,83400.0
2005-08-17 12:10:00,32.27,32.31,32.26,32.29,80000.0,21.973,22.0002,21.9662,21.9866,80000.0
2005-08-17 12:15:00,32.29,32.31,32.29,32.31,56800.0,21.9866,22.0002,21.9866,22.0002,56800.0
2005-08-17 12:20:00,32.3,32.3,32.27,32.27,45000.0,21.9934,21.9934,21.973,21.973,45000.0
2005-08-17 12:25:00,32.27,32.27,32.25,32.26,189800.0,21.973,21.973,21.9594,21.9662,189800.0
2005-08-17 12:30:00,32.25,32.26,32.24,32.24,75600.0,21.9594,21.9662,21.9526,21.9526,75600.0
2005-08-17 12:35:00,32.25,32.27,32.24,32.25,58200.0,21.9594,21.973,21.9526,21.9594,58200.0
2005-08-17 12:40:00,32.24,32.27,32.23,32.25,82400.0,21.9526,21.973,21.9458,21.9594,82400.0
2005-08-17 12:45:00,32.25,32.25,32.22,32.22,64800.0,21.9594,21.9594,21.939,21.939,64800.0
2005-08-17 12:50:00,32.22,32.27,32.21,32.27,48200.0,21.939,21.973,21.9321,21.973,48200.0
2005-08-17 12:55:00,32.26,32.29,32.24,32.28,46000.0,21.9662,21.9866,21.9526,21.9798,46000.0
2005-08-17 13:00:00,32.27,32.27,32.26,32.26,35400.0,21.973,21.973,21.9662,21.9662,35400.0
2005-08-17 13:05:00,32.26,32.28,32.24,32.28,92400.0,21.9662,21.9798,21.9526,21.9798,92400.0
2005-08-17 13:10:00,32.27,32.29,32.25,32.27,60600.0,21.973,21.9866,21.9594,21.973,60600.0
2005-08-17 13:15:00,32.29,32.31,32.27,32.3,97800.0,21.9866,22.0002,21.973,21.9934,97800.0
2005-08-17 13:20:00,32.3,32.37,32.3,32.33,66600.0,21.9934,22.0411,21.9934,22.0139,66600.0
2005-08-17 13:25:00,32.33,32.39,32.32,32.38,63000.0,22.0139,22.0547,22.007,22.0479,63000.0
2005-08-17 13:30:00,32.38,32.38,32.32,32.32,48600.0,22.0479,22.0479,22.007,22.007,48600.0
2005-08-17 13:35:00,32.33,32.36,32.33,32.36,74200.0,22.0139,22.0343,22.0139,22.0343,74200.0
2005-08-17 13:40:00,32.36,32.36,32.33,32.34,73600.0,22.0343,22.0343,22.0139,22.0207,73600.0
2005-08-17 13:45:00,32.34,32.35,32.33,32.35,41400.0,22.0207,22.0275,22.0139,22.0275,41400.0
2005-08-17 13:50:00,32.35,32.35,32.34,32.34,32000.0,22.0275,22.0275,22.0207,22.0207,32000.0
2005-08-17 13:55:00,32.35,32.35,32.33,32.33,55600.0,22.0275,22.0275,22.0139,22.0139,55600.0
2005-08-17 14:00:00,32.31,32.32,32.29,32.3,76800.0,22.0002,22.007,21.9866,21.9934,76800.0
2005-08-17 14:05:00,32.3,32.35,32.29,32.31,48200.0,21.9934,22.0275,21.9866,22.0002,48200.0
2005-08-17 14:10:00,32.3,32.3,32.29,32.29,65800.0,21.9934,21.9934,21.9866,21.9866,65800.0
2005-08-17 14:15:00,32.29,32.32,32.29,32.32,41000.0,21.9866,22.007,21.9866,22.007,41000.0
2005-08-17 14:20:00,32.32,32.33,32.3,32.3,96600.0,22.007,22.0139,21.9934,21.9934,96600.0
2005-08-17 14:25:00,32.3,32.32,32.28,32.29,60800.0,21.9934,22.007,21.9798,21.9866,60800.0
2005-08-17 14:30:00,32.29,32.29,32.24,32.24,54400.0,21.9866,21.9866,21.9526,21.9526,54400.0
2005-08-17 14:35:00,32.24,32.24,32.22,32.24,105000.0,21.9526,21.9526,21.939,21.9526,105000.0
2005-08-17 14:40:00,32.24,32.26,32.22,32.24,142800.0,21.9526,21.9662,21.939,21.9526,142800.0
2005-08-17 14:45:00,32.23,32.23,32.21,32.21,52800.0,21.9458,21.9458,21.9321,21.9321,52800.0
2005-08-17 14:50:00,32.21,32.23,32.2,32.23,94000.0,21.9321,21.9458,21.9253,21.9458,94000.0
2005-08-17 14:55:00,32.23,32.24,32.2,32.24,150600.0,21.9458,21.9526,21.9253,21.9526,150600.0
2005-08-17 15:00:00,32.24,32.27,32.23,32.27,191000.0,21.9526,21.973,21.9458,21.973,191000.0
2005-08-17 15:05:00,32.26,32.27,32.24,32.25,66000.0,21.9662,21.973,21.9526,21.9594,66000.0
2005-08-17 15:10:00,32.25,32.26,32.24,32.24,83800.0,21.9594,21.9662,21.9526,21.9526,83800.0
2005-08-17 15:15:00,32.24,32.28,32.24,32.28,101000.0,21.9526,21.9798,21.9526,21.9798,101000.0
2005-08-17 15:20:00,32.27,32.3,32.27,32.29,77600.0,21.973,21.9934,21.973,21.9866,77600.0
2005-08-17 15:25:00,32.29,32.29,32.26,32.27,119400.0,21.9866,21.9866,21.9662,21.973,119400.0
2005-08-17 15:30:00,32.27,32.27,32.25,32.26,86000.0,21.973,21.973,21.9594,21.9662,86000.0
2005-08-17 15:35:00,32.26,32.31,32.26,32.3,79400.0,21.9662,22.0002,21.9662,21.9934,79400.0
2005-08-17 15:40:00,32.3,32.3,32.26,32.26,86000.0,21.9934,21.9934,21.9662,21.9662,86000.0
2005-08-17 15:45:00,32.26,32.3,32.26,32.29,129200.0,21.9662,21.9934,21.9662,21.9866,129200.0
2005-08-17 15:50:00,32.29,32.31,32.29,32.29,125600.0,21.9866,22.0002,21.9866,21.9866,125600.0
2005-08-17 15:55:00,32.3,32.3,32.26,32.27,122600.0,21.9934,21.9934,21.9662,21.973,122600.0
2005-08-18 09:30:00,32.25,32.25,32.25,32.25,200.0,21.9594,21.9594,21.9594,21.9594,200.0
2005-08-18 09:35:00,32.1,32.1,32.01,32.01,170000.0,21.8572,21.8572,21.796,21.796,170000.0
2005-08-18 09:40:00,32.01,32.11,32.0,32.11,134200.0,21.796,21.8641,21.7892,21.8641,134200.0
2005-08-18 09:45:00,32.12,32.14,32.02,32.05,133000.0,21.8709,21.8845,21.8028,21.8232,133000.0
2005-08-18 09:50:00,32.05,32.08,32.04,32.05,94400.0,21.8232,21.8436,21.8164,21.8232,94400.0
2005-08-18 09:55:00,32.05,32.09,32.05,32.08,72000.0,21.8232,21.8504,21.8232,21.8436,72000.0
2005-08-18 10:00:00,32.08,32.08,32.02,32.05,96000.0,21.8436,21.8436,21.8028,21.8232,96000.0
2005-08-18 10:05:00,32.05,32.12,32.05,32.07,63400.0,21.8232,21.8709,21.8232,21.8368,63400.0
2005-08-18 10:10:00,32.07,32.13,32.07,32.1,76200.0,21.8368,21.8777,21.8368,21.8572,76200.0
2005-08-18 10:15:00,32.09,32.1,32.07,32.08,42000.0,21.8504,21.8572,21.8368,21.8436,42000.0
2005-08-18 10:20:00,32.08,32.15,32.08,32.1,56200.0,21.8436,21.8913,21.8436,21.8572,56200.0
2005-08-18 10:25:00,32.1,32.14,32.1,32.13,60600.0,21.8572,21.8845,21.8572,21.8777,60600.0
2005-08-18 10:30:00,32.13,32.2,32.13,32.18,110800.0,21.8777,21.9253,21.8777,21.9117,110800.0
2005-08-18 10:35:00,32.17,32.24,32.17,32.21,131200.0,21.9049,21.9526,21.9049,21.9321,131200.0
2005-08-18 10:40:00,32.21,32.24,32.21,32.23,72200.0,21.9321,21.9526,21.9321,21.9458,72200.0
2005-08-18 10:45:00,32.23,32.26,32.23,32.24,47200.0,21.9458,21.9662,21.9458,21.9526,47200.0
2005-08-18 10:50:00,32.23,32.23,32.2,32.21,55200.0,21.9458,21.9458,21.9253,21.9321,55200.0
2005-08-18 10:55:00,32.2,32.24,32.2,32.24,72800.0,21.9253,21.9526,21.9253,21.9526,72800.0
2005-08-18 11:00:00,32.24,32.26,32.23,32.24,102800.0,21.9526,21.9662,21.9458,21.9526,102800.0
2005-08-18 11:05:00,32.25,32.31,32.24,32.3,110600.0,21.9594,22.0002,21.9526,21.9934,110600.0
2005-08-18 11:10:00,32.3,32.31,32.24,32.26,51600.0,21.9934,22.0002,21.9526,21.9662,51600.0
2005-08-18 11:15:00,32.26,32.27,32.25,32.26,139200.0,21.9662,21.973,21.9594,21.9662,139200.0
2005-08-18 11:20:00,32.25,32.27,32.23,32.27,220600.0,21.9594,21.973,21.9458,21.973,220600.0
2005-08-18 11:25:00,32.27,32.32,32.26,32.32,41000.0,21.973,22.007,21.9662,22.007,41000.0
2005-08-18 11:30:00,32.31,32.34,32.29,32.31,44600.0,22.0002,22.0207,21.9866,22.0002,44600.0
2005-08-18 11:35:00,32.31,32.35,32.29,32.34,155200.0,22.0002,22.0275,21.9866,22.0207,155200.0
2005-08-18 11:40:00,32.33,32.35,32.31,32.34,104800.0,22.0139,22.0275,22.0002,22.0207,104800.0
2005-08-18 11:45:00,32.34,32.34,32.3,32.31,60400.0,22.0207,22.0207,21.9934,22.0002,60400.0
2005-08-18 11:50:00,32.31,32.31,32.27,32.29,55400.0,22.0002,22.0002,21.973,21.9866,55400.0
2005-08-18 11:55:00,32.28,32.28,32.23,32.23,44200.0,21.9798,21.9798,21.9458,21.9458,44200.0
2005-08-18 12:00:00,32.23,32.26,32.23,32.26,115600.0,21.9458,21.9662,21.9458,21.9662,115600.0
2005-08-18 12:05:00,32.27,32.3,32.27,32.28,50600.0,21.973,21.9934,21.973,21.9798,50600.0
2005-08-18 12:10:00,32.29,32.29,32.26,32.27,32000.0,21.9866,21.9866,21.9662,21.973,32000.0
2005-08-18 12:15:00,32.27,32.29,32.26,32.29,30200.0,21.973,21.9866,21.9662,21.9866,30200.0
2005-08-18 12:20:00,32.29,32.29,32.25,32.25,63400.0,21.9866,21.9866,21.9594,21.9594,63400.0
2005-08-18 12:25:00,32.24,32.25,32.22,32.23,54000.0,21.9526,21.9594,21.939,21.9458,54000.0
2005-08-18 12:30:00,32.23,32.23,32.22,32.23,44400.0,21.9458,21.9458,21.939,21.9458,44400.0
2005-08-18 12:35:00,32.24,32.26,32.24,32.26,35600.0,21.9526,21.9662,21.9526,21.9662,35600.0
2005-08-18 12:40:00,32.26,32.27,32.25,32.25,32200.0,21.9662,21.973,21.9594,21.9594,32200.0
2005-08-18 12:45:00,32.25,32.26,32.25,32.26,29800.0,21.9594,21.9662,21.9594,21.9662,29800.0
2005-08-18 12:50:00,32.26,32.26,32.25,32.25,14600.0,21.9662,21.9662,21.9594,21.9594,14600.0
2005-08-18 12:55:00,32.24,32.27,32.24,32.27,69400.0,21.9526,21.973,21.9526,21.973,69400.0
2005-08-18 13:00:00,32.28,32.29,32.27,32.27,14600.0,21.9798,21.9866,21.973,21.973,14600.0
2005-08-18 13:05:00,32.27,32.28,32.26,32.26,12600.0,21.973,21.9798,21.9662,21.9662,12600.0
2005-08-18 13:10:00,32.26,32.26,32.24,32.26,51200.0,21.9662,21.9662,21.9526,21.9662,51200.0
2005-08-18 13:15:00,32.26,32.26,32.24,32.26,59000.0,21.9662,21.9662,21.9526,21.9662,59000.0
2005-08-18 13:20:00,32.26,32.3,32.26,32.3,28200.0,21.9662,21.9934,21.9662,21.9934,28200.0
2005-08-18 13:25:00,32.29,32.3,32.28,32.3,14000.0,21.9866,21.9934,21.9798,21.9934,14000.0
2005-08-18 13:30:00,32.3,32.31,32.29,32.3,27800.0,21.9934,22.0002,21.9866,21.9934,27800.0
2005-08-18 13:35:00,32.3,32.3,32.26,32.26,33000.0,21.9934,21.9934,21.9662,21.9662,33000.0
2005-08-18 13:40:00,32.26,32.27,32.25,32.26,39800.0,21.9662,21.973,21.9594,21.9662,39800.0
2005-08-18 13:45:00,32.27,32.27,32.24,32.25,20000.0,21.973,21.973,21.9526,21.9594,20000.0
2005-08-18 13:50:00,32.25,32.26,32.24,32.24,26200.0,21.9594,21.9662,21.9526,21.9526,26200.0
2005-08-18 13:55:00,32.24,32.24,32.23,32.24,17400.0,21.9526,21.9526,21.9458,21.9526,17400.0
2005-08-18 14:00:00,32.24,32.24,32.23,32.23,24000.0,21.9526,21.9526,21.9458,21.9458,24000.0
2005-08-18 14:05:00,32.2,32.21,32.2,32.21,99400.0,21.9253,21.9321,21.9253,21.9321,99400.0
2005-08-18 14:10:00,32.21,32.24,32.21,32.24,51800.0,21.9321,21.9526,21.9321,21.9526,51800.0
2005-08-18 14:15:00,32.24,32.24,32.23,32.23,11800.0,21.9526,21.9526,21.9458,21.9458,11800.0
2005-08-18 14:20:00,32.23,32.23,32.2,32.21,92800.0,21.9458,21.9458,21.9253,21.9321,92800.0
2005-08-18 14:25:00,32.21,32.21,32.15,32.15,57200.0,21.9321,21.9321,21.8913,21.8913,57200.0
2005-08-18 14:30:00,32.16,32.18,32.16,32.18,65400.0,21.8981,21.9117,21.8981,21.9117,65400.0
2005-08-18 14:35:00,32.18,32.19,32.17,32.19,89000.0,21.9117,21.9185,21.9049,21.9185,89000.0
2005-08-18 14:40:00,32.19,32.24,32.19,32.24,27800.0,21.9185,21.9526,21.9185,21.9526,27800.0
2005-08-18 14:45:00,32.23,32.23,32.13,32.13,34000.0,21.9458,21.9458,21.8777,21.8777,34000.0
2005-08-18 14:50:00,32.13,32.15,32.12,32.15,45000.0,21.8777,21.8913,21.8709,21.8913,45000.0
2005-08-18 14:55:00,32.15,32.15,32.12,32.12,43600.0,21.8913,21.8913,21.8709,21.8709,43600.0
2005-08-18 15:00:00,32.13,32.15,32.12,32.12,61800.0,21.8777,21.8913,21.8709,21.8709,61800.0
2005-08-18 15:05:00,32.12,32.12,32.09,32.1,48600.0,21.8709,21.8709,21.8504,21.8572,48600.0
2005-08-18 15:10:00,32.1,32.1,32.09,32.09,77800.0,21.8572,21.8572,21.8504,21.8504,77800.0
2005-08-18 15:15:00,32.09,32.1,32.05,32.08,111000.0,21.8504,21.8572,21.8232,21.8436,111000.0
2005-08-18 15:20:00,32.08,32.09,32.05,32.09,82000.0,21.8436,21.8504,21.8232,21.8504,82000.0
2005-08-18 15:25:00,32.09,32.11,32.09,32.09,92800.0,21.8504,21.8641,21.8504,21.8504,92800.0
2005-08-18 15:30:00,32.09,32.1,32.09,32.09,47800.0,21.8504,21.8572,21.8504,21.8504,47800.0
2005-08-18 15:35:00,32.09,32.12,32.09,32.12,46600.0,21.8504,21.8709,21.8504,21.8709,46600.0
2005-08-18 15:40:00,32.12,32.13,32.12,32.13,48600.0,21.8709,21.8777,21.8709,21.8777,48600.0
2005-08-18 15:45:00,32.13,32.23,32.13,32.21,76600.0,21.8777,21.9458,21.8777,21.9321,76600.0
2005-08-18 15:50:00,32.2,32.21,32.16,32.17,60400.0,21.9253,21.9321,21.8981,21.9049,60400.0
2005-08-18 15:55:00,32.16,32.17,32.11,32.11,78000.0,21.8981,21.9049,21.8641,21.8641,78000.0
2005-08-19 09:30:00,32.27,32.27,32.21,32.24,200800.0,21.973,21.973,21.9321,21.9526,200800.0
2005-08-19 09:35:00,32.22,32.25,32.17,32.17,45400.0,21.939,21.9594,21.9049,21.9049,45400.0
2005-08-19 09:40:00,32.19,32.22,32.16,32.19,36600.0,21.9185,21.939,21.8981,21.9185,36600.0
2005-08-19 09:45:00,32.19,32.23,32.19,32.22,52400.0,21.9185,21.9458,21.9185,21.939,52400.0
2005-08-19 09:50:00,32.22,32.24,32.21,32.24,46000.0,21.939,21.9526,21.9321,21.9526,46000.0
2005-08-19 09:55:00,32.23,32.24,32.19,32.2,31200.0,21.9458,21.9526,21.9185,21.9253,31200.0
2005-08-19 10:00:00,32.19,32.2,32.15,32.16,41600.0,21.9185,21.9253,21.8913,21.8981,41600.0
2005-08-19 10:05:00,32.15,32.18,32.13,32.15,96600.0,21.8913,21.9117,21.8777,21.8913,96600.0
2005-08-19 10:10:00,32.15,32.16,32.13,32.16,55600.0,21.8913,21.8981,21.8777,21.8981,55600.0
2005-08-19 10:15:00,32.17,32.19,32.17,32.18,230400.0,21.9049,21.9185,21.9049,21.9117,230400.0
2005-08-19 10:20:00,32.18,32.24,32.17,32.21,43400.0,21.9117,21.9526,21.9049,21.9321,43400.0
2005-08-19 10:25:00,32.21,32.27,32.21,32.27,76200.0,21.9321,21.973,21.9321,21.973,76200.0
2005-08-19 10:30:00,32.27,32.32,32.24,32.31,78000.0,21.973,22.007,21.9526,22.0002,78000.0
2005-08-19 10:35:00,32.32,32.32,32.29,32.3,62400.0,22.007,22.007,21.9866,21.9934,62400.0
2005-08-19 10:40:00,32.29,32.35,32.29,32.34,137800.0,21.9866,22.0275,21.9866,22.0207,137800.0
2005-08-19 10:45:00,32.34,32.36,32.33,32.33,116400.0,22.0207,22.0343,22.0139,22.0139,116400.0
2005-08-19 10:50:00,32.32,32.33,32.31,32.32,26400.0,22.007,22.0139,22.0002,22.007,26400.0
2005-08-19 10:55:00,32.31,32.33,32.3,32.31,32400.0,22.0002,22.0139,21.9934,22.0002,32400.0
2005-08-19 11:00:00,32.31,32.34,32.3,32.31,31400.0,22.0002,22.0207,21.9934,22.0002,31400.0
2005-08-19 11:05:00,32.3,32.34,32.3,32.33,62200.0,21.9934,22.0207,21.9934,22.0139,62200.0
2005-08-19 11:10:00,32.33,32.34,32.32,32.34,32800.0,22.0139,22.0207,22.007,22.0207,32800.0
2005-08-19 11:15:00,32.33,32.34,32.33,32.33,17600.0,22.0139,22.0207,22.0139,22.0139,17600.0
2005-08-19 11:20:00,32.34,32.35,32.33,32.35,51800.0,22.0207,22.0275,22.0139,22.0275,51800.0
2005-08-19 11:25:00,32.35,32.38,32.35,32.37,29600.0,22.0275,22.0479,22.0275,22.0411,29600.0
2005-08-19 11:30:00,32.37,32.38,32.35,32.38,35200.0,22.0411,22.0479,22.0275,22.0479,35200.0
2005-08-19 11:35:00,32.38,32.49,32.38,32.48,61600.0,22.0479,22.1228,22.0479,22.116,61600.0
2005-08-19 11:40:00,32.48,32.51,32.47,32.51,128000.0,22.116,22.1364,22.1092,22.1364,128000.0
2005-08-19 11:45:00,32.52,32.52,32.51,32.52,84800.0,22.1432,22.1432,22.1364,22.1432,84800.0
2005-08-19 11:50:00,32.52,32.52,32.48,32.5,55400.0,22.1432,22.1432,22.116,22.1296,55400.0
2005-08-19 11:55:00,32.5,32.5,32.42,32.43,77800.0,22.1296,22.1296,22.0751,22.0819,77800.0
2005-08-19 12:00:00,32.43,32.45,32.42,32.44,58600.0,22.0819,22.0956,22.0751,22.0888,58600.0
2005-08-19 12:05:00,32.44,32.44,32.42,32.44,49800.0,22.0888,22.0888,22.0751,22.0888,49800.0
2005-08-19 12:10:00,32.43,32.46,32.42,32.46,31200.0,22.0819,22.1024,22.0751,22.1024,31200.0
2005-08-19 12:15:00,32.46,32.46,32.43,32.43,43400.0,22.1024,22.1024,22.0819,22.0819,43400.0
2005-08-19 12:20:00,32.43,32.45,32.43,32.45,51200.0,22.0819,22.0956,22.0819,22.0956,51200.0
2005-08-19 12:25:00,32.45,32.45,32.42,32.42,34400.0,22.0956,22.0956,22.0751,22.0751,34400.0
2005-08-19 12:30:00,32.42,32.42,32.35,32.41,59400.0,22.0751,22.0751,22.0275,22.0683,59400.0
2005-08-19 12:35:00,32.42,32.44,32.4,32.44,11000.0,22.0751,22.0888,22.0615,22.0888,11000.0
2005-08-19 12:40:00,32.44,32.45,32.43,32.45,9400.0,22.0888,22.0956,22.0819,22.0956,9400.0
2005-08-19 12:45:00,32.45,32.45,32.41,32.41,29600.0,22.0956,22.0956,22.0683,22.0683,29600.0
2005-08-19 12:50:00,32.41,32.44,32.41,32.43,47400.0,22.0683,22.0888,22.0683,22.0819,47400.0
2005-08-19 12:55:00,32.43,32.43,32.4,32.43,35200.0,22.0819,22.0819,22.0615,22.0819,35200.0
2005-08-19 13:00:00,32.44,32.45,32.43,32.45,18800.0,22.0888,22.0956,22.0819,22.0956,18800.0
2005-08-19 13:05:00,32.45,32.45,32.44,32.44,15400.0,22.0956,22.0956,22.0888,22.0888,15400.0
2005-08-19 13:10:00,32.45,32.45,32.43,32.44,28200.0,22.0956,22.0956,22.0819,22.0888,28200.0
2005-08-19 13:15:00,32.44,32.44,32.41,32.43,82600.0,22.0888,22.0888,22.0683,22.0819,82600.0
2005-08-19 13:20:00,32.42,32.45,32.42,32.42,29400.0,22.0751,22.0956,22.0751,22.0751,29400.0
2005-08-19 13:25:00,32.42,32.44,32.41,32.44,25000.0,22.0751,22.0888,22.0683,22.0888,25000.0
2005-08-19 13:30:00,32.44,32.45,32.43,32.44,17400.0,22.0888,22.0956,22.0819,22.0888,17400.0
2005-08-19 13:35:00,32.44,32.45,32.44,32.45,20400.0,22.0888,22.0956,22.0888,22.0956,20400.0
2005-08-19 13:40:00,32.45,32.46,32.44,32.45,11600.0,22.0956,22.1024,22.0888,22.0956,11600.0
2005-08-19 13:45:00,32.45,32.45,32.43,32.44,78800.0,22.0956,22.0956,22.0819,22.0888,78800.0
2005-08-19 13:50:00,32.43,32.45,32.43,32.45,33800.0,22.0819,22.0956,22.0819,22.0956,33800.0
2005-08-19 13:55:00,32.45,32.45,32.43,32.44,115200.0,22.0956,22.0956,22.0819,22.0888,115200.0
2005-08-19 14:00:00,32.44,32.47,32.44,32.47,30400.0,22.0888,22.1092,22.0888,22.1092,30400.0
2005-08-19 14:05:00,32.47,32.47,32.44,32.44,29400.0,22.1092,22.1092,22.0888,22.0888,29400.0
2005-08-19 14:10:00,32.45,32.46,32.44,32.44,40400.0,22.0956,22.1024,22.0888,22.0888,40400.0
2005-08-19 14:15:00,32.44,32.47,32.44,32.46,23200.0,22.0888,22.1092,22.0888,22.1024,23200.0
2005-08-19 14:20:00,32.47,32.47,32.45,32.46,30400.0,22.1092,22.1092,22.0956,22.1024,30400.0
2005-08-19 14:25:00,32.46,32.47,32.46,32.46,30400.0,22.1024,22.1092,22.1024,22.1024,30400.0
2005-08-19 14:30:00,32.46,32.47,32.46,32.46,41000.0,22.1024,22.1092,22.1024,22.1024,41000.0
2005-08-19 14:35:00,32.47,32.47,32.45,32.45,19600.0,22.1092,22.1092,22.0956,22.0956,19600.0
2005-08-19 14:40:00,32.45,32.47,32.45,32.46,72000.0,22.0956,22.1092,22.0956,22.1024,72000.0
2005-08-19 14:45:00,32.46,32.46,32.44,32.45,38200.0,22.1024,22.1024,22.0888,22.0956,38200.0
2005-08-19 14:50:00,32.46,32.49,32.45,32.47,71000.0,22.1024,22.1228,22.0956,22.1092,71000.0
2005-08-19 14:55:00,32.48,32.48,32.47,32.47,17000.0,22.116,22.116,22.1092,22.1092,17000.0
2005-08-19 15:00:00,32.47,32.51,32.47,32.51,71000.0,22.1092,22.1364,22.1092,22.1364,71000.0
2005-08-19 15:05:00,32.51,32.51,32.49,32.49,139800.0,22.1364,22.1364,22.1228,22.1228,139800.0
2005-08-19 15:10:00,32.49,32.55,32.49,32.54,69800.0,22.1228,22.1637,22.1228,22.1568,69800.0
2005-08-19 15:15:00,32.54,32.54,32.51,32.52,34000.0,22.1568,22.1568,22.1364,22.1432,34000.0
2005-08-19 15:20:00,32.52,32.52,32.51,32.51,14400.0,22.1432,22.1432,22.1364,22.1364,14400.0
2005-08-19 15:25:00,32.51,32.52,32.5,32.52,25800.0,22.1364,22.1432,22.1296,22.1432,25800.0
2005-08-19 15:30:00,32.52,32.52,32.5,32.51,77200.0,22.1432,22.1432,22.1296,22.1364,77200.0
2005-08-19 15:35:00,32.5,32.51,32.49,32.49,114600.0,22.1296,22.1364,22.1228,22.1228,114600.0
2005-08-19 15:40:00,32.5,32.51,32.49,32.5,49600.0,22.1296,22.1364,22.1228,22.1296,49600.0
2005-08-19 15:45:00,32.5,32.51,32.47,32.48,53000.0,22.1296,22.1364,22.1092,22.116,53000.0
2005-08-19 15:50:00,32.48,32.51,32.48,32.5,132000.0,22.116,22.1364,22.116,22.1296,132000.0
2005-08-19 15:55:00,32.49,32.51,32.49,32.5,101200.0,22.1228,22.1364,22.1228,22.1296,101200.0
2005-08-22 09:30:00,32.53,32.63,32.5,32.58,110600.0,22.15,22.2181,22.1296,22.1841,110600.0
2005-08-22 09:35:00,32.62,32.66,32.56,32.66,80200.0,22.2113,22.2386,22.1705,22.2386,80200.0
2005-08-22 09:40:00,32.66,32.7,32.61,32.66,78600.0,22.2386,22.2658,22.2045,22.2386,78600.0
2005-08-22 09:45:00,32.66,32.71,32.6,32.6,82000.0,22.2386,22.2726,22.1977,22.1977,82000.0
2005-08-22 09:50:00,32.6,32.63,32.58,32.59,95000.0,22.1977,22.2181,22.1841,22.1909,95000.0
2005-08-22 09:55:00,32.59,32.63,32.53,32.62,111600.0,22.1909,22.2181,22.15,22.2113,111600.0
2005-08-22 10:00:00,32.61,32.65,32.6,32.65,46800.0,22.2045,22.2317,22.1977,22.2317,46800.0
2005-08-22 10:05:00,32.65,32.65,32.55,32.57,100800.0,22.2317,22.2317,22.1637,22.1773,100800.0
2005-08-22 10:10:00,32.57,32.58,32.56,32.58,178400.0,22.1773,22.1841,22.1705,22.1841,178400.0
2005-08-22 10:15:00,32.58,32.59,32.56,32.57,85200.0,22.1841,22.1909,22.1705,22.1773,85200.0
2005-08-22 10:20:00,32.58,32.6,32.57,32.6,61200.0,22.1841,22.1977,22.1773,22.1977,61200.0
2005-08-22 10:25:00,32.6,32.6,32.59,32.59,27000.0,22.1977,22.1977,22.1909,22.1909,27000.0
2005-08-22 10:30:00,32.59,32.59,32.57,32.58,68600.0,22.1909,22.1909,22.1773,22.1841,68600.0
2005-08-22 10:35:00,32.58,32.6,32.57,32.6,58000.0,22.1841,22.1977,22.1773,22.1977,58000.0
2005-08-22 10:40:00,32.6,32.6,32.58,32.59,59200.0,22.1977,22.1977,22.1841,22.1909,59200.0
2005-08-22 10:45:00,32.59,32.6,32.59,32.6,30800.0,22.1909,22.1977,22.1909,22.1977,30800.0
2005-08-22 10:50:00,32.6,32.62,32.59,32.61,69000.0,22.1977,22.2113,22.1909,22.2045,69000.0
2005-08-22 10:55:00,32.62,32.62,32.61,32.62,18800.0,22.2113,22.2113,22.2045,22.2113,18800.0
2005-08-22 11:00:00,32.62,32.63,32.6,32.6,55000.0,22.2113,22.2181,22.1977,22.1977,55000.0
2005-08-22 11:05:00,32.61,32.61,32.59,32.59,53400.0,22.2045,22.2045,22.1909,22.1909,53400.0
2005-08-22 11:10:00,32.59,32.6,32.58,32.59,43000.0,22.1909,22.1977,22.1841,22.1909,43000.0
2005-08-22 11:15:00,32.6,32.6,32.59,32.59,69800.0,22.1977,22.1977,22.1909,22.1909,69800.0
2005-08-22 11:20:00,32.6,32.6,32.59,32.59,45400.0,22.1977,22.1977,22.1909,22.1909,45400.0
2005-08-22 11:25:00,32.59,32.6,32.58,32.6,74600.0,22.1909,22.1977,22.1841,22.1977,74600.0
2005-08-22 11:30:00,32.59,32.59,32.57,32.58,79800.0,22.1909,22.1909,22.1773,22.1841,79800.0
2005-08-22 11:35:00,32.58,32.59,32.57,32.58,88800.0,22.1841,22.1909,22.1773,22.1841,88800.0
2005-08-22 11:40:00,32.58,32.59,32.58,32.58,30000.0,22.1841,22.1909,22.1841,22.1841,30000.0
2005-08-22 11:45:00,32.58,32.59,32.57,32.57,47800.0,22.1841,22.1909,22.1773,22.1773,47800.0
2005-08-22 11:50:00,32.58,32.58,32.55,32.55,60200.0,22.1841,22.1841,22.1637,22.1637,60200.0
2005-08-22 11:55:00,32.56,32.56,32.51,32.51,104000.0,22.1705,22.1705,22.1364,22.1364,104000.0
2005-08-22 12:00:00,32.51,32.52,32.5,32.5,48600.0,22.1364,22.1432,22.1296,22.1296,48600.0
2005-08-22 12:05:00,32.5,32.5,32.45,32.49,66800.0,22.1296,22.1296,22.0956,22.1228,66800.0
2005-08-22 12:10:00,32.49,32.5,32.49,32.5,47200.0,22.1228,22.1296,22.1228,22.1296,47200.0
2005-08-22 12:15:00,32.49,32.51,32.47,32.48,74200.0,22.1228,22.1364,22.1092,22.116,74200.0
2005-08-22 12:20:00,32.48,32.49,32.45,32.45,33400.0,22.116,22.1228,22.0956,22.0956,33400.0
2005-08-22 12:25:00,32.43,32.43,32.38,32.39,45800.0,22.0819,22.0819,22.0479,22.0547,45800.0
2005-08-22 12:30:00,32.38,32.38,32.35,32.35,59000.0,22.0479,22.0479,22.0275,22.0275,59000.0
2005-08-22 12:35:00,32.35,32.35,32.3,32.33,85200.0,22.0275,22.0275,21.9934,22.0139,85200.0
2005-08-22 12:40:00,32.33,32.34,32.28,32.28,31400.0,22.0139,22.0207,21.9798,21.9798,31400.0
2005-08-22 12:45:00,32.29,32.33,32.29,32.32,47600.0,21.9866,22.0139,21.9866,22.007,47600.0
2005-08-22 12:50:00,32.32,32.36,32.32,32.36,51800.0,22.007,22.0343,22.007,22.0343,51800.0
2005-08-22 12:55:00,32.36,32.36,32.35,32.35,57400.0,22.0343,22.0343,22.0275,22.0275,57400.0
2005-08-22 13:00:00,32.36,32.36,32.34,32.34,32000.0,22.0343,22.0343,22.0207,22.0207,32000.0
2005-08-22 13:05:00,32.33,32.34,32.29,32.29,56600.0,22.0139,22.0207,21.9866,21.9866,56600.0
2005-08-22 13:10:00,32.29,32.3,32.26,32.27,46600.0,21.9866,21.9934,21.9662,21.973,46600.0
2005-08-22 13:15:00,32.26,32.27,32.21,32.22,65000.0,21.9662,21.973,21.9321,21.939,65000.0
2005-08-22 13:20:00,32.22,32.22,32.19,32.19,75200.0,21.939,21.939,21.9185,21.9185,75200.0
2005-08-22 13:25:00,32.2,32.21,32.18,32.2,72200.0,21.9253,21.9321,21.9117,21.9253,72200.0
2005-08-22 13:30:00,32.2,32.22,32.2,32.21,38400.0,21.9253,21.939,21.9253,21.9321,38400.0
2005-08-22 13:35:00,32.21,32.23,32.21,32.21,29600.0,21.9321,21.9458,21.9321,21.9321,29600.0
2005-08-22 13:40:00,32.21,32.21,32.2,32.21,25800.0,21.9321,21.9321,21.9253,21.9321,25800.0
2005-08-22 13:45:00,32.21,32.25,32.21,32.22,31800.0,21.9321,21.9594,21.9321,21.939,31800.0
2005-08-22 13:50:00,32.23,32.23,32.22,32.23,27800.0,21.9458,21.9458,21.939,21.9458,27800.0
2005-08-22 13:55:00,32.23,32.24,32.22,32.24,34400.0,21.9458,21.9526,21.939,21.9526,34400.0
2005-08-22 14:00:00,32.23,32.24,32.21,32.21,63800.0,21.9458,21.9526,21.9321,21.9321,63800.0
2005-08-22 14:05:00,32.21,32.22,32.19,32.22,33800.0,21.9321,21.939,21.9185,21.939,33800.0
2005-08-22 14:10:00,32.22,32.27,32.21,32.27,93600.0,21.939,21.973,21.9321,21.973,93600.0
2005-08-22 14:15:00,32.27,32.31,32.27,32.29,39800.0,21.973,22.0002,21.973,21.9866,39800.0
2005-08-22 14:20:00,32.29,32.33,32.29,32.32,55000.0,21.9866,22.0139,21.9866,22.007,55000.0
2005-08-22 14:25:00,32.32,32.32,32.3,32.3,34600.0,22.007,22.007,21.9934,21.9934,34600.0
2005-08-22 14:30:00,32.3,32.33,32.3,32.33,59200.0,21.9934,22.0139,21.9934,22.0139,59200.0
2005-08-22 14:35:00,32.33,32.37,32.33,32.35,88400.0,22.0139,22.0411,22.0139,22.0275,88400.0
2005-08-22 14:40:00,32.35,32.35,32.33,32.35,38200.0,22.0275,22.0275,22.0139,22.0275,38200.0
2005-08-22 14:45:00,32.35,32.37,32.34,32.36,52800.0,22.0275,22.0411,22.0207,22.0343,52800.0
2005-08-22 14:50:00,32.36,32.37,32.33,32.34,46600.0,22.0343,22.0411,22.0139,22.0207,46600.0
2005-08-22 14:55:00,32.33,32.34,32.27,32.27,50600.0,22.0139,22.0207,21.973,21.973,50600.0
2005-08-22 15:00:00,32.27,32.28,32.23,32.24,78600.0,21.973,21.9798,21.9458,21.9526,78600.0
2005-08-22 15:05:00,32.24,32.24,32.2,32.22,40600.0,21.9526,21.9526,21.9253,21.939,40600.0
2005-08-22 15:10:00,32.22,32.22,32.2,32.2,32400.0,21.939,21.939,21.9253,21.9253,32400.0
2005-08-22 15:15:00,32.2,32.2,32.17,32.17,46800.0,21.9253,21.9253,21.9049,21.9049,46800.0
2005-08-22 15:20:00,32.17,32.17,32.13,32.13,70800.0,21.9049,21.9049,21.8777,21.8777,70800.0
2005-08-22 15:25:00,32.13,32.19,32.13,32.17,86400.0,21.8777,21.9185,21.8777,21.9049,86400.0
2005-08-22 15:30:00,32.18,32.2,32.17,32.2,85200.0,21.9117,21.9253,21.9049,21.9253,85200.0
2005-08-22 15:35:00,32.2,32.27,32.2,32.27,67600.0,21.9253,21.973,21.9253,21.973,67600.0
2005-08-22 15:40:00,32.27,32.31,32.27,32.31,87000.0,21.973,22.0002,21.973,22.0002,87000.0
2005-08-22 15:45:00,32.31,32.34,32.31,32.32,108600.0,22.0002,22.0207,22.0002,22.007,108600.0
2005-08-22 15:50:00,32.32,32.36,32.32,32.35,102800.0,22.007,22.0343,22.007,22.0275,102800.0
2005-08-22 15:55:00,32.35,32.37,32.34,32.34,154600.0,22.0275,22.0411,22.0207,22.0207,154600.0
2005-08-23 09:30:00,32.38,32.43,32.38,32.41,80000.0,22.0479,22.0819,22.0479,22.0683,80000.0
2005-08-23 09:35:00,32.4,32.4,32.35,32.35,130400.0,22.0615,22.0615,22.0275,22.0275,130400.0
2005-08-23 09:40:00,32.35,32.35,32.27,32.29,134200.0,22.0275,22.0275,21.973,21.9866,134200.0
2005-08-23 09:45:00,32.3,32.3,32.23,32.23,118800.0,21.9934,21.9934,21.9458,21.9458,118800.0
2005-08-23 09:50:00,32.23,32.23,32.14,32.18,169000.0,21.9458,21.9458,21.8845,21.9117,169000.0
2005-08-23 09:55:00,32.18,32.22,32.15,32.2,89200.0,21.9117,21.939,21.8913,21.9253,89200.0
2005-08-23 10:00:00,32.2,32.2,32.14,32.15,57200.0,21.9253,21.9253,21.8845,21.8913,57200.0
2005-08-23 10:05:00,32.15,32.2,32.12,32.13,91000.0,21.8913,21.9253,21.8709,21.8777,91000.0
2005-08-23 10:10:00,32.13,32.2,32.1,32.2,45600.0,21.8777,21.9253,21.8572,21.9253,45600.0
2005-08-23 10:15:00,32.15,32.21,32.13,32.13,41600.0,21.8913,21.9321,21.8777,21.8777,41600.0
2005-08-23 10:20:00,32.15,32.22,32.12,32.22,62800.0,21.8913,21.939,21.8709,21.939,62800.0
2005-08-23 10:25:00,32.22,32.22,32.17,32.17,60400.0,21.939,21.939,21.9049,21.9049,60400.0
2005-08-23 10:30:00,32.17,32.19,32.16,32.19,33000.0,21.9049,21.9185,21.8981,21.9185,33000.0
2005-08-23 10:35:00,32.21,32.23,32.21,32.22,40600.0,21.9321,21.9458,21.9321,21.939,40600.0
2005-08-23 10:40:00,32.22,32.25,32.22,32.25,63800.0,21.939,21.9594,21.939,21.9594,63800.0
2005-08-23 10:45:00,32.25,32.28,32.25,32.28,25400.0,21.9594,21.9798,21.9594,21.9798,25400.0
2005-08-23 10:50:00,32.29,32.29,32.27,32.29,22400.0,21.9866,21.9866,21.973,21.9866,22400.0
2005-08-23 10:55:00,32.28,32.29,32.25,32.27,31400.0,21.9798,21.9866,21.9594,21.973,31400.0
2005-08-23 11:00:00,32.27,32.27,32.24,32.24,78400.0,21.973,21.973,21.9526,21.9526,78400.0
2005-08-23 11:05:00,32.25,32.26,32.2,32.21,72200.0,21.9594,21.9662,21.9253,21.9321,72200.0
2005-08-23 11:10:00,32.2,32.22,32.19,32.19,46600.0,21.9253,21.939,21.9185,21.9185,46600.0
2005-08-23 11:15:00,32.19,32.21,32.19,32.2,71600.0,21.9185,21.9321,21.9185,21.9253,71600.0
2005-08-23 11:20:00,32.2,32.2,32.19,32.2,49400.0,21.9253,21.9253,21.9185,21.9253,49400.0
2005-08-23 11:25:00,32.2,32.21,32.18,32.2,27600.0,21.9253,21.9321,21.9117,21.9253,27600.0
2005-08-23 11:30:00,32.2,32.2,32.18,32.18,31400.0,21.9253,21.9253,21.9117,21.9117,31400.0
2005-08-23 11:35:00,32.18,32.18,32.15,32.16,18600.0,21.9117,21.9117,21.8913,21.8981,18600.0
2005-08-23 11:40:00,32.16,32.16,32.15,32.16,69000.0,21.8981,21.8981,21.8913,21.8981,69000.0
2005-08-23 11:45:00,32.15,32.17,32.14,32.17,64200.0,21.8913,21.9049,21.8845,21.9049,64200.0
2005-08-23 11:50:00,32.18,32.18,32.16,32.17,31200.0,21.9117,21.9117,21.8981,21.9049,31200.0
2005-08-23 11:55:00,32.17,32.17,32.16,32.16,35400.0,21.9049,21.9049,21.8981,21.8981,35400.0
2005-08-23 12:00:00,32.16,32.17,32.15,32.16,69000.0,21.8981,21.9049,21.8913,21.8981,69000.0
2005-08-23 12:05:00,32.16,32.16,32.13,32.13,79200.0,21.8981,21.8981,21.8777,21.8777,79200.0
2005-08-23 12:10:00,32.13,32.13,32.13,32.13,46200.0,21.8777,21.8777,21.8777,21.8777,46200.0
2005-08-23 12:15:00,32.13,32.14,32.13,32.13,43000.0,21.8777,21.8845,21.8777,21.8777,43000.0
2005-08-23 12:20:00,32.13,32.13,32.13,32.13,37000.0,21.8777,21.8777,21.8777,21.8777,37000.0
2005-08-23 12:25:00,32.13,32.15,32.13,32.15,83200.0,21.8777,21.8913,21.8777,21.8913,83200.0
2005-08-23 12:30:00,32.15,32.17,32.15,32.16,32400.0,21.8913,21.9049,21.8913,21.8981,32400.0
2005-08-23 12:35:00,32.17,32.18,32.16,32.16,38200.0,21.9049,21.9117,21.8981,21.8981,38200.0
2005-08-23 12:40:00,32.16,32.18,32.16,32.16,28800.0,21.8981,21.9117,21.8981,21.8981,28800.0
2005-08-23 12:45:00,32.18,32.18,32.17,32.17,11000.0,21.9117,21.9117,21.9049,21.9049,11000.0
2005-08-23 12:50:00,32.17,32.19,32.17,32.19,13400.0,21.9049,21.9185,21.9049,21.9185,13400.0
2005-08-23 12:55:00,32.18,32.19,32.18,32.19,15400.0,21.9117,21.9185,21.9117,21.9185,15400.0
2005-08-23 13:00:00,32.19,32.2,32.18,32.2,36600.0,21.9185,21.9253,21.9117,21.9253,36600.0
2005-08-23 13:05:00,32.2,32.21,32.19,32.19,85400.0,21.9253,21.9321,21.9185,21.9185,85400.0
2005-08-23 13:10:00,32.19,32.19,32.18,32.18,13200.0,21.9185,21.9185,21.9117,21.9117,13200.0
2005-08-23 13:15:00,32.18,32.18,32.15,32.17,44400.0,21.9117,21.9117,21.8913,21.9049,44400.0
2005-08-23 13:20:00,32.16,32.17,32.15,32.15,23200.0,21.8981,21.9049,21.8913,21.8913,23200.0
2005-08-23 13:25:00,32.16,32.16,32.14,32.15,27200.0,21.8981,21.8981,21.8845,21.8913,27200.0
2005-08-23 13:30:00,32.15,32.18,32.15,32.16,69000.0,21.8913,21.9117,21.8913,21.8981,69000.0
2005-08-23 13:35:00,32.16,32.17,32.15,32.16,19000.0,21.8981,21.9049,21.8913,21.8981,19000.0
2005-08-23 13:40:00,32.15,32.19,32.14,32.18,59200.0,21.8913,21.9185,21.8845,21.9117,59200.0
2005-08-23 13:45:00,32.18,32.19,32.18,32.18,40200.0,21.9117,21.9185,21.9117,21.9117,40200.0
2005-08-23 13:50:00,32.18,32.2,32.18,32.2,30400.0,21.9117,21.9253,21.9117,21.9253,30400.0
2005-08-23 13:55:00,32.19,32.19,32.18,32.18,52000.0,21.9185,21.9185,21.9117,21.9117,52000.0
2005-08-23 14:00:00,32.19,32.19,32.18,32.18,37000.0,21.9185,21.9185,21.9117,21.9117,37000.0
2005-08-23 14:05:00,32.18,32.21,32.18,32.2,37800.0,21.9117,21.9321,21.9117,21.9253,37800.0
2005-08-23 14:10:00,32.2,32.22,32.2,32.22,28000.0,21.9253,21.939,21.9253,21.939,28000.0
2005-08-23 14:15:00,32.22,32.23,32.2,32.21,35200.0,21.939,21.9458,21.9253,21.9321,35200.0
2005-08-23 14:20:00,32.21,32.23,32.2,32.2,56400.0,21.9321,21.9458,21.9253,21.9253,56400.0
2005-08-23 14:25:00,32.2,32.21,32.19,32.2,56600.0,21.9253,21.9321,21.9185,21.9253,56600.0
2005-08-23 14:30:00,32.21,32.21,32.19,32.19,29000.0,21.9321,21.9321,21.9185,21.9185,29000.0
2005-08-23 14:35:00,32.19,32.23,32.19,32.2,50200.0,21.9185,21.9458,21.9185,21.9253,50200.0
2005-08-23 14:40:00,32.2,32.2,32.18,32.18,59000.0,21.9253,21.9253,21.9117,21.9117,59000.0
2005-08-23 14:45:00,32.18,32.18,32.16,32.16,89200.0,21.9117,21.9117,21.8981,21.8981,89200.0
2005-08-23 14:50:00,32.15,32.17,32.15,32.15,68600.0,21.8913,21.9049,21.8913,21.8913,68600.0
2005-08-23 14:55:00,32.15,32.16,32.15,32.15,36200.0,21.8913,21.8981,21.8913,21.8913,36200.0
2005-08-23 15:00:00,32.15,32.16,32.15,32.16,50200.0,21.8913,21.8981,21.8913,21.8981,50200.0
2005-08-23 15:05:00,32.16,32.16,32.13,32.14,58200.0,21.8981,21.8981,21.8777,21.8845,58200.0
2005-08-23 15:10:00,32.14,32.15,32.13,32.13,55000.0,21.8845,21.8913,21.8777,21.8777,55000.0
2005-08-23 15:15:00,32.13,32.13,32.08,32.08,81800.0,21.8777,21.8777,21.8436,21.8436,81800.0
2005-08-23 15:20:00,32.08,32.08,32.06,32.06,83200.0,21.8436,21.8436,21.83,21.83,83200.0
2005-08-23 15:25:00,32.06,32.07,32.05,32.05,66800.0,21.83,21.8368,21.8232,21.8232,66800.0
2005-08-23 15:30:00,32.06,32.1,32.05,32.1,100400.0,21.83,21.8572,21.8232,21.8572,100400.0
2005-08-23 15:35:00,32.1,32.1,32.08,32.09,46000.0,21.8572,21.8572,21.8436,21.8504,46000.0
2005-08-23 15:40:00,32.09,32.09,32.05,32.06,73800.0,21.8504,21.8504,21.8232,21.83,73800.0
2005-08-23 15:45:00,32.05,32.06,32.02,32.02,107400.0,21.8232,21.83,21.8028,21.8028,107400.0
2005-08-23 15:50:00,32.02,32.04,32.02,32.02,119200.0,21.8028,21.8164,21.8028,21.8028,119200.0
2005-08-23 15:55:00,32.03,32.05,32.02,32.04,91200.0,21.8096,21.8232,21.8028,21.8164,91200.0
2005-08-24 09:30:00,31.98,31.98,31.93,31.93,176800.0,21.7755,21.7755,21.7415,21.7415,176800.0
2005-08-24 09:35:00,31.93,31.96,31.93,31.96,85000.0,21.7415,21.7619,21.7415,21.7619,85000.0
2005-08-24 09:40:00,31.96,32.0,31.93,31.99,202400.0,21.7619,21.7892,21.7415,21.7823,202400.0
2005-08-24 09:45:00,31.99,32.02,31.97,32.01,96200.0,21.7823,21.8028,21.7687,21.796,96200.0
2005-08-24 09:50:00,32.02,32.04,32.02,32.03,35800.0,21.8028,21.8164,21.8028,21.8096,35800.0
2005-08-24 09:55:00,32.04,32.06,32.0,32.06,63200.0,21.8164,21.83,21.7892,21.83,63200.0
2005-08-24 10:00:00,32.05,32.07,32.02,32.07,85000.0,21.8232,21.8368,21.8028,21.8368,85000.0
2005-08-24 10:05:00,32.06,32.08,32.05,32.05,57200.0,21.83,21.8436,21.8232,21.8232,57200.0
2005-08-24 10:10:00,32.05,32.07,32.02,32.03,37200.0,21.8232,21.8368,21.8028,21.8096,37200.0
2005-08-24 10:15:00,32.03,32.04,32.01,32.01,34600.0,21.8096,21.8164,21.796,21.796,34600.0
2005-08-24 10:20:00,32.01,32.02,32.0,32.01,53600.0,21.796,21.8028,21.7892,21.796,53600.0
2005-08-24 10:25:00,32.02,32.02,32.0,32.0,30000.0,21.8028,21.8028,21.7892,21.7892,30000.0
2005-08-24 10:30:00,32.0,32.04,32.0,32.02,95600.0,21.7892,21.8164,21.7892,21.8028,95600.0
2005-08-24 10:35:00,32.02,32.07,32.02,32.05,54000.0,21.8028,21.8368,21.8028,21.8232,54000.0
2005-08-24 10:40:00,32.04,32.05,32.02,32.04,31600.0,21.8164,21.8232,21.8028,21.8164,31600.0
2005-08-24 10:45:00,32.05,32.15,32.04,32.11,47800.0,21.8232,21.8913,21.8164,21.8641,47800.0
2005-08-24 10:50:00,32.1,32.11,32.04,32.04,43600.0,21.8572,21.8641,21.8164,21.8164,43600.0
2005-08-24 10:55:00,32.04,32.05,32.02,32.02,27200.0,21.8164,21.8232,21.8028,21.8028,27200.0
2005-08-24 11:00:00,32.01,32.03,32.01,32.02,60800.0,21.796,21.8096,21.796,21.8028,60800.0
2005-08-24 11:05:00,32.01,32.01,31.97,31.97,94600.0,21.796,21.796,21.7687,21.7687,94600.0
2005-08-24 11:10:00,31.97,31.97,31.93,31.93,43600.0,21.7687,21.7687,21.7415,21.7415,43600.0
2005-08-24 11:15:00,31.93,31.95,31.88,31.95,116200.0,21.7415,21.7551,21.7074,21.7551,116200.0
2005-08-24 11:20:00,31.95,31.99,31.95,31.99,56800.0,21.7551,21.7823,21.7551,21.7823,56800.0
2005-08-24 11:25:00,31.99,31.99,31.89,31.94,114800.0,21.7823,21.7823,21.7143,21.7483,114800.0
2005-08-24 11:30:00,31.94,31.94,31.88,31.88,33400.0,21.7483,21.7483,21.7074,21.7074,33400.0
2005-08-24 11:35:00,31.88,31.93,31.88,31.89,144400.0,21.7074,21.7415,21.7074,21.7143,144400.0
2005-08-24 11:40:00,31.89,31.92,31.89,31.89,41800.0,21.7143,21.7347,21.7143,21.7143,41800.0
2005-08-24 11:45:00,31.89,31.91,31.88,31.9,43800.0,21.7143,21.7279,21.7074,21.7211,43800.0
2005-08-24 11:50:00,31.9,31.91,31.89,31.9,116600.0,21.7211,21.7279,21.7143,21.7211,116600.0
2005-08-24 11:55:00,31.91,31.97,31.91,31.92,66200.0,21.7279,21.7687,21.7279,21.7347,66200.0
2005-08-24 12:00:00,31.92,31.92,31.9,31.9,49000.0,21.7347,21.7347,21.7211,21.7211,49000.0
2005-08-24 12:05:00,31.9,31.95,31.9,31.95,42800.0,21.7211,21.7551,21.7211,21.7551,42800.0
2005-08-24 12:10:00,31.95,31.98,31.94,31.94,42200.0,21.7551,21.7755,21.7483,21.7483,42200.0
2005-08-24 12:15:00,31.94,31.97,31.94,31.97,28200.0,21.7483,21.7687,21.7483,21.7687,28200.0
2005-08-24 12:20:00,31.97,32.0,31.96,31.97,55200.0,21.7687,21.7892,21.7619,21.7687,55200.0
2005-08-24 12:25:00,31.98,32.02,31.97,32.0,32200.0,21.7755,21.8028,21.7687,21.7892,32200.0
2005-08-24 12:30:00,32.0,32.0,31.98,31.99,43600.0,21.7892,21.7892,21.7755,21.7823,43600.0
2005-08-24 12:35:00,31.98,32.0,31.98,31.99,15600.0,21.7755,21.7892,21.7755,21.7823,15600.0
2005-08-24 12:40:00,31.99,31.99,31.97,31.98,25800.0,21.7823,21.7823,21.7687,21.7755,25800.0
2005-08-24 12:45:00,31.99,31.99,31.97,31.97,13000.0,21.7823,21.7823,21.7687,21.7687,13000.0
2005-08-24 12:50:00,31.98,32.0,31.97,32.0,29000.0,21.7755,21.7892,21.7687,21.7892,29000.0
2005-08-24 12:55:00,32.0,32.0,31.98,31.99,13000.0,21.7892,21.7892,21.7755,21.7823,13000.0
2005-08-24 13:00:00,31.98,32.0,31.97,31.99,30200.0,21.7755,21.7892,21.7687,21.7823,30200.0
2005-08-24 13:05:00,31.98,31.99,31.98,31.98,5200.0,21.7755,21.7823,21.7755,21.7755,5200.0
2005-08-24 13:10:00,31.98,32.0,31.98,32.0,21200.0,21.7755,21.7892,21.7755,21.7892,21200.0
2005-08-24 13:15:00,32.0,32.0,31.97,31.97,25000.0,21.7892,21.7892,21.7687,21.7687,25000.0
2005-08-24 13:20:00,31.97,31.98,31.96,31.97,27400.0,21.7687,21.7755,21.7619,21.7687,27400.0
2005-08-24 13:25:00,31.96,31.98,31.95,31.97,15600.0,21.7619,21.7755,21.7551,21.7687,15600.0
2005-08-24 13:30:00,31.97,31.97,31.96,31.96,18600.0,21.7687,21.7687,21.7619,21.7619,18600.0
2005-08-24 13:35:00,31.96,31.97,31.95,31.97,14800.0,21.7619,21.7687,21.7551,21.7687,14800.0
2005-08-24 13:40:00,31.97,31.97,31.94,31.96,27200.0,21.7687,21.7687,21.7483,21.7619,27200.0
2005-08-24 13:45:00,31.96,31.96,31.92,31.92,22200.0,21.7619,21.7619,21.7347,21.7347,22200.0
2005-08-24 13:50:00,31.93,31.93,31.87,31.88,37200.0,21.7415,21.7415,21.7006,21.7074,37200.0
2005-08-24 13:55:00,31.87,31.87,31.79,31.8,109800.0,21.7006,21.7006,21.6462,21.653,109800.0
2005-08-24 14:00:00,31.8,31.86,31.79,31.83,50200.0,21.653,21.6938,21.6462,21.6734,50200.0
2005-08-24 14:05:00,31.83,31.85,31.82,31.85,36000.0,21.6734,21.687,21.6666,21.687,36000.0
2005-08-24 14:10:00,31.86,31.86,31.84,31.85,35000.0,21.6938,21.6938,21.6802,21.687,35000.0
2005-08-24 14:15:00,31.85,31.85,31.82,31.82,70200.0,21.687,21.687,21.6666,21.6666,70200.0
2005-08-24 14:20:00,31.82,31.82,31.76,31.77,66200.0,21.6666,21.6666,21.6257,21.6325,66200.0
2005-08-24 14:25:00,31.77,31.77,31.74,31.74,41800.0,21.6325,21.6325,21.6121,21.6121,41800.0
2005-08-24 14:30:00,31.74,31.74,31.69,31.7,75800.0,21.6121,21.6121,21.5781,21.5849,75800.0
2005-08-24 14:35:00,31.7,31.72,31.68,31.68,53000.0,21.5849,21.5985,21.5713,21.5713,53000.0
2005-08-24 14:40:00,31.68,31.75,31.66,31.75,94600.0,21.5713,21.6189,21.5576,21.6189,94600.0
2005-08-24 14:45:00,31.75,31.75,31.72,31.75,47800.0,21.6189,21.6189,21.5985,21.6189,47800.0
2005-08-24 14:50:00,31.74,31.76,31.73,31.76,51200.0,21.6121,21.6257,21.6053,21.6257,51200.0
2005-08-24 14:55:00,31.75,31.75,31.74,31.74,68000.0,21.6189,21.6189,21.6121,21.6121,68000.0
2005-08-24 15:00:00,31.73,31.74,31.68,31.71,76200.0,21.6053,21.6121,21.5713,21.5917,76200.0
2005-08-24 15:05:00,31.71,31.73,31.69,31.7,69800.0,21.5917,21.6053,21.5781,21.5849,69800.0
2005-08-24 15:10:00,31.7,31.74,31.68,31.68,111600.0,21.5849,21.6121,21.5713,21.5713,111600.0
2005-08-24 15:15:00,31.68,31.72,31.68,31.7,73600.0,21.5713,21.5985,21.5713,21.5849,73600.0
2005-08-24 15:20:00,31.7,31.72,31.69,31.7,26800.0,21.5849,21.5985,21.5781,21.5849,26800.0
2005-08-24 15:25:00,31.71,31.71,31.68,31.68,48800.0,21.5917,21.5917,21.5713,21.5713,48800.0
2005-08-24 15:30:00,31.69,31.73,31.68,31.72,72800.0,21.5781,21.6053,21.5713,21.5985,72800.0
2005-08-24 15:35:00,31.72,31.78,31.72,31.78,131600.0,21.5985,21.6394,21.5985,21.6394,131600.0
2005-08-24 15:40:00,31.78,31.78,31.76,31.78,69200.0,21.6394,21.6394,21.6257,21.6394,69200.0
2005-08-24 15:45:00,31.78,31.78,31.7,31.7,271200.0,21.6394,21.6394,21.5849,21.5849,271200.0
2005-08-24 15:50:00,31.7,31.7,31.65,31.66,110600.0,21.5849,21.5849,21.5508,21.5576,110600.0
2005-08-24 15:55:00,31.65,31.67,31.63,31.66,306400.0,21.5508,21.5645,21.5372,21.5576,306400.0
2005-08-25 09:30:00,32.45,32.45,31.75,31.83,220000.0,22.0956,22.0956,21.6189,21.6734,220000.0
2005-08-25 09:35:00,31.83,31.86,31.83,31.84,103200.0,21.6734,21.6938,21.6734,21.6802,103200.0
2005-08-25 09:40:00,31.85,31.89,31.84,31.88,84600.0,21.687,21.7143,21.6802,21.7074,84600.0
2005-08-25 09:45:00,31.86,31.9,31.85,31.85,41800.0,21.6938,21.7211,21.687,21.687,41800.0
2005-08-25 09:50:00,31.85,31.86,31.82,31.82,59800.0,21.687,21.6938,21.6666,21.6666,59800.0
2005-08-25 09:55:00,31.81,31.85,31.78,31.85,56200.0,21.6598,21.687,21.6394,21.687,56200.0
2005-08-25 10:00:00,31.84,31.85,31.83,31.83,31400.0,21.6802,21.687,21.6734,21.6734,31400.0
2005-08-25 10:05:00,31.83,31.88,31.82,31.88,67400.0,21.6734,21.7074,21.6666,21.7074,67400.0
2005-08-25 10:10:00,31.88,31.89,31.85,31.85,23400.0,21.7074,21.7143,21.687,21.687,23400.0
2005-08-25 10:15:00,31.85,31.85,31.81,31.82,34000.0,21.687,21.687,21.6598,21.6666,34000.0
2005-08-25 10:20:00,31.82,31.86,31.81,31.83,31000.0,21.6666,21.6938,21.6598,21.6734,31000.0
2005-08-25 10:25:00,31.83,31.86,31.83,31.85,46400.0,21.6734,21.6938,21.6734,21.687,46400.0
2005-08-25 10:30:00,31.85,31.95,31.85,31.9,65600.0,21.687,21.7551,21.687,21.7211,65600.0
2005-08-25 10:35:00,31.9,31.94,31.89,31.93,35600.0,21.7211,21.7483,21.7143,21.7415,35600.0
2005-08-25 10:40:00,31.93,31.98,31.93,31.98,94600.0,21.7415,21.7755,21.7415,21.7755,94600.0
2005-08-25 10:45:00,31.98,32.01,31.98,32.0,115000.0,21.7755,21.796,21.7755,21.7892,115000.0
2005-08-25 10:50:00,32.0,32.0,31.98,31.99,24200.0,21.7892,21.7892,21.7755,21.7823,24200.0
2005-08-25 10:55:00,31.99,32.0,31.97,31.97,225200.0,21.7823,21.7892,21.7687,21.7687,225200.0
2005-08-25 11:00:00,31.96,32.0,31.96,32.0,19000.0,21.7619,21.7892,21.7619,21.7892,19000.0
2005-08-25 11:05:00,32.0,32.01,31.99,31.99,47400.0,21.7892,21.796,21.7823,21.7823,47400.0
2005-08-25 11:10:00,32.0,32.02,31.99,32.02,50000.0,21.7892,21.8028,21.7823,21.8028,50000.0
2005-08-25 11:15:00,32.02,32.07,32.02,32.04,49200.0,21.8028,21.8368,21.8028,21.8164,49200.0
2005-08-25 11:20:00,32.04,32.04,31.99,31.99,33800.0,21.8164,21.8164,21.7823,21.7823,33800.0
2005-08-25 11:25:00,31.99,32.0,31.98,31.98,11600.0,21.7823,21.7892,21.7755,21.7755,11600.0
2005-08-25 11:30:00,31.97,31.97,31.94,31.94,16600.0,21.7687,21.7687,21.7483,21.7483,16600.0
2005-08-25 11:35:00,31.94,31.94,31.9,31.9,32200.0,21.7483,21.7483,21.7211,21.7211,32200.0
2005-08-25 11:40:00,31.9,31.91,31.9,31.9,16600.0,21.7211,21.7279,21.7211,21.7211,16600.0
2005-08-25 11:45:00,31.9,31.95,31.89,31.95,17800.0,21.7211,21.7551,21.7143,21.7551,17800.0
2005-08-25 11:50:00,31.96,31.96,31.93,31.95,17600.0,21.7619,21.7619,21.7415,21.7551,17600.0
2005-08-25 11:55:00,31.94,31.94,31.91,31.91,15000.0,21.7483,21.7483,21.7279,21.7279,15000.0
2005-08-25 12:00:00,31.92,31.93,31.92,31.93,17200.0,21.7347,21.7415,21.7347,21.7415,17200.0
2005-08-25 12:05:00,31.95,31.96,31.94,31.96,20200.0,21.7551,21.7619,21.7483,21.7619,20200.0
2005-08-25 12:10:00,31.96,31.97,31.96,31.96,12800.0,21.7619,21.7687,21.7619,21.7619,12800.0
2005-08-25 12:15:00,31.96,31.96,31.93,31.93,25000.0,21.7619,21.7619,21.7415,21.7415,25000.0
2005-08-25 12:20:00,31.93,31.93,31.92,31.92,10800.0,21.7415,21.7415,21.7347,21.7347,10800.0
2005-08-25 12:25:00,31.93,31.93,31.91,31.92,7200.0,21.7415,21.7415,21.7279,21.7347,7200.0
2005-08-25 12:30:00,31.91,31.92,31.91,31.92,27400.0,21.7279,21.7347,21.7279,21.7347,27400.0
2005-08-25 12:35:00,31.92,31.92,31.91,31.91,12800.0,21.7347,21.7347,21.7279,21.7279,12800.0
2005-08-25 12:40:00,31.91,31.91,31.9,31.91,14200.0,21.7279,21.7279,21.7211,21.7279,14200.0
2005-08-25 12:45:00,31.91,31.92,31.89,31.91,23800.0,21.7279,21.7347,21.7143,21.7279,23800.0
2005-08-25 12:50:00,31.91,31.97,31.91,31.96,21000.0,21.7279,21.7687,21.7279,21.7619,21000.0
2005-08-25 12:55:00,31.95,31.95,31.93,31.93,11200.0,21.7551,21.7551,21.7415,21.7415,11200.0
2005-08-25 13:00:00,31.93,31.94,31.93,31.93,37000.0,21.7415,21.7483,21.7415,21.7415,37000.0
2005-08-25 13:05:00,31.93,31.93,31.93,31.93,8600.0,21.7415,21.7415,21.7415,21.7415,8600.0
2005-08-25 13:10:00,31.93,31.94,31.92,31.92,23600.0,21.7415,21.7483,21.7347,21.7347,23600.0
2005-08-25 13:15:00,31.93,31.93,31.92,31.92,20200.0,21.7415,21.7415,21.7347,21.7347,20200.0
2005-08-25 13:20:00,31.92,31.93,31.92,31.93,25600.0,21.7347,21.7415,21.7347,21.7415,25600.0
2005-08-25 13:25:00,31.93,31.96,31.93,31.96,29200.0,21.7415,21.7619,21.7415,21.7619,29200.0
2005-08-25 13:30:00,31.96,31.96,31.93,31.93,42200.0,21.7619,21.7619,21.7415,21.7415,42200.0
2005-08-25 13:35:00,31.93,31.93,31.92,31.92,5400.0,21.7415,21.7415,21.7347,21.7347,5400.0
2005-08-25 13:40:00,31.92,31.93,31.92,31.93,35800.0,21.7347,21.7415,21.7347,21.7415,35800.0
2005-08-25 13:45:00,31.93,31.95,31.93,31.93,32600.0,21.7415,21.7551,21.7415,21.7415,32600.0
2005-08-25 13:50:00,31.94,31.94,31.93,31.93,10400.0,21.7483,21.7483,21.7415,21.7415,10400.0
2005-08-25 13:55:00,31.93,31.95,31.93,31.93,28000.0,21.7415,21.7551,21.7415,21.7415,28000.0
2005-08-25 14:00:00,31.93,31.93,31.93,31.93,58800.0,21.7415,21.7415,21.7415,21.7415,58800.0
2005-08-25 14:05:00,31.93,31.95,31.93,31.95,35000.0,21.7415,21.7551,21.7415,21.7551,35000.0
2005-08-25 14:10:00,31.95,31.95,31.93,31.93,36600.0,21.7551,21.7551,21.7415,21.7415,36600.0
2005-08-25 14:15:00,31.93,31.98,31.93,31.96,94000.0,21.7415,21.7755,21.7415,21.7619,94000.0
2005-08-25 14:20:00,31.96,31.99,31.96,31.97,33400.0,21.7619,21.7823,21.7619,21.7687,33400.0
2005-08-25 14:25:00,31.98,31.98,31.95,31.97,19600.0,21.7755,21.7755,21.7551,21.7687,19600.0
2005-08-25 14:30:00,31.97,32.0,31.97,31.98,12800.0,21.7687,21.7892,21.7687,21.7755,12800.0
2005-08-25 14:35:00,31.98,31.98,31.96,31.97,6400.0,21.7755,21.7755,21.7619,21.7687,6400.0
2005-08-25 14:40:00,31.97,31.97,31.95,31.97,16200.0,21.7687,21.7687,21.7551,21.7687,16200.0
2005-08-25 14:45:00,31.97,31.97,31.96,31.96,25000.0,21.7687,21.7687,21.7619,21.7619,25000.0
2005-08-25 14:50:00,31.97,31.98,31.96,31.98,14600.0,21.7687,21.7755,21.7619,21.7755,14600.0
2005-08-25 14:55:00,31.98,31.99,31.97,31.99,46600.0,21.7755,21.7823,21.7687,21.7823,46600.0
2005-08-25 15:00:00,32.0,32.0,31.99,31.99,49000.0,21.7892,21.7892,21.7823,21.7823,49000.0
2005-08-25 15:05:00,31.99,31.99,31.97,31.97,21800.0,21.7823,21.7823,21.7687,21.7687,21800.0
2005-08-25 15:10:00,31.97,31.97,31.96,31.97,38000.0,21.7687,21.7687,21.7619,21.7687,38000.0
2005-08-25 15:15:00,31.97,31.98,31.97,31.97,34200.0,21.7687,21.7755,21.7687,21.7687,34200.0
2005-08-25 15:20:00,31.97,31.97,31.95,31.96,65600.0,21.7687,21.7687,21.7551,21.7619,65600.0
2005-08-25 15:25:00,31.96,31.96,31.92,31.93,54600.0,21.7619,21.7619,21.7347,21.7415,54600.0
2005-08-25 15:30:00,31.93,31.94,31.93,31.93,67600.0,21.7415,21.7483,21.7415,21.7415,67600.0
2005-08-25 15:35:00,31.93,31.97,31.93,31.95,42600.0,21.7415,21.7687,21.7415,21.7551,42600.0
2005-08-25 15:40:00,31.95,31.95,31.93,31.94,35200.0,21.7551,21.7551,21.7415,21.7483,35200.0
2005-08-25 15:45:00,31.93,31.95,31.92,31.95,49800.0,21.7415,21.7551,21.7347,21.7551,49800.0
2005-08-25 15:50:00,31.95,31.95,31.92,31.93,35800.0,21.7551,21.7551,21.7347,21.7415,35800.0
2005-08-25 15:55:00,31.92,31.93,31.91,31.93,40200.0,21.7347,21.7415,21.7279,21.7415,40200.0
2005-08-26 09:30:00,32.05,32.06,32.05,32.06,54200.0,21.8232,21.83,21.8232,21.83,54200.0
2005-08-26 09:35:00,32.07,32.13,32.06,32.09,68600.0,21.8368,21.8777,21.83,21.8504,68600.0
2005-08-26 09:40:00,32.08,32.08,31.91,31.92,26200.0,21.8436,21.8436,21.7279,21.7347,26200.0
2005-08-26 09:45:00,31.92,31.92,31.79,31.8,81600.0,21.7347,21.7347,21.6462,21.653,81600.0
2005-08-26 09:50:00,31.79,31.87,31.78,31.86,99000.0,21.6462,21.7006,21.6394,21.6938,99000.0
2005-08-26 09:55:00,31.86,31.92,31.86,31.89,50800.0,21.6938,21.7347,21.6938,21.7143,50800.0
2005-08-26 10:00:00,31.88,31.91,31.88,31.88,68600.0,21.7074,21.7279,21.7074,21.7074,68600.0
2005-08-26 10:05:00,31.88,31.93,31.88,31.91,55800.0,21.7074,21.7415,21.7074,21.7279,55800.0
2005-08-26 10:10:00,31.91,31.93,31.89,31.91,55200.0,21.7279,21.7415,21.7143,21.7279,55200.0
2005-08-26 10:15:00,31.9,31.91,31.88,31.89,25200.0,21.7211,21.7279,21.7074,21.7143,25200.0
2005-08-26 10:20:00,31.89,31.89,31.88,31.88,64000.0,21.7143,21.7143,21.7074,21.7074,64000.0
2005-08-26 10:25:00,31.88,31.88,31.85,31.86,60400.0,21.7074,21.7074,21.687,21.6938,60400.0
2005-08-26 10:30:00,31.86,31.88,31.86,31.88,31400.0,21.6938,21.7074,21.6938,21.7074,31400.0
2005-08-26 10:35:00,31.88,31.92,31.87,31.92,28800.0,21.7074,21.7347,21.7006,21.7347,28800.0
2005-08-26 10:40:00,31.92,31.93,31.89,31.9,28600.0,21.7347,21.7415,21.7143,21.7211,28600.0
2005-08-26 10:45:00,31.9,31.9,31.89,31.89,16000.0,21.7211,21.7211,21.7143,21.7143,16000.0
2005-08-26 10:50:00,31.89,31.89,31.88,31.88,42600.0,21.7143,21.7143,21.7074,21.7074,42600.0
2005-08-26 10:55:00,31.88,31.88,31.88,31.88,25400.0,21.7074,21.7074,21.7074,21.7074,25400.0
2005-08-26 11:00:00,31.88,31.88,31.87,31.87,22200.0,21.7074,21.7074,21.7006,21.7006,22200.0
2005-08-26 11:05:00,31.87,31.87,31.85,31.85,26800.0,21.7006,21.7006,21.687,21.687,26800.0
2005-08-26 11:10:00,31.85,31.85,31.83,31.84,25000.0,21.687,21.687,21.6734,21.6802,25000.0
2005-08-26 11:15:00,31.83,31.84,31.82,31.84,75600.0,21.6734,21.6802,21.6666,21.6802,75600.0
2005-08-26 11:20:00,31.84,31.84,31.8,31.8,24600.0,21.6802,21.6802,21.653,21.653,24600.0
2005-08-26 11:25:00,31.8,31.82,31.8,31.82,47800.0,21.653,21.6666,21.653,21.6666,47800.0
2005-08-26 11:30:00,31.82,31.82,31.79,31.8,41400.0,21.6666,21.6666,21.6462,21.653,41400.0
2005-08-26 11:35:00,31.79,31.81,31.79,31.8,36600.0,21.6462,21.6598,21.6462,21.653,36600.0
2005-08-26 11:40:00,31.79,31.81,31.79,31.8,38000.0,21.6462,21.6598,21.6462,21.653,38000.0
2005-08-26 11:45:00,31.8,31.81,31.8,31.8,32800.0,21.653,21.6598,21.653,21.653,32800.0
2005-08-26 11:50:00,31.8,31.81,31.79,31.79,26200.0,21.653,21.6598,21.6462,21.6462,26200.0
2005-08-26 11:55:00,31.79,31.8,31.78,31.79,37000.0,21.6462,21.653,21.6394,21.6462,37000.0
2005-08-26 12:00:00,31.78,31.83,31.78,31.83,26000.0,21.6394,21.6734,21.6394,21.6734,26000.0
2005-08-26 12:05:00,31.83,31.83,31.81,31.81,13600.0,21.6734,21.6734,21.6598,21.6598,13600.0
2005-08-26 12:10:00,31.8,31.81,31.8,31.81,41600.0,21.653,21.6598,21.653,21.6598,41600.0
2005-08-26 12:15:00,31.81,31.83,31.81,31.81,14000.0,21.6598,21.6734,21.6598,21.6598,14000.0
2005-08-26 12:20:00,31.81,31.81,31.8,31.81,24800.0,21.6598,21.6598,21.653,21.6598,24800.0
2005-08-26 12:25:00,31.81,31.81,31.81,31.81,20200.0,21.6598,21.6598,21.6598,21.6598,20200.0
2005-08-26 12:30:00,31.81,31.82,31.8,31.81,30600.0,21.6598,21.6666,21.653,21.6598,30600.0
2005-08-26 12:35:00,31.81,31.81,31.8,31.8,38000.0,21.6598,21.6598,21.653,21.653,38000.0
2005-08-26 12:40:00,31.79,31.82,31.79,31.8,33600.0,21.6462,21.6666,21.6462,21.653,33600.0
2005-08-26 12:45:00,31.8,31.82,31.79,31.79,27000.0,21.653,21.6666,21.6462,21.6462,27000.0
2005-08-26 12:50:00,31.78,31.79,31.76,31.78,44200.0,21.6394,21.6462,21.6257,21.6394,44200.0
2005-08-26 12:55:00,31.78,31.8,31.78,31.78,27400.0,21.6394,21.653,21.6394,21.6394,27400.0
2005-08-26 13:00:00,31.77,31.78,31.77,31.78,13800.0,21.6325,21.6394,21.6325,21.6394,13800.0
2005-08-26 13:05:00,31.77,31.77,31.75,31.75,19000.0,21.6325,21.6325,21.6189,21.6189,19000.0
2005-08-26 13:10:00,31.75,31.76,31.75,31.75,15600.0,21.6189,21.6257,21.6189,21.6189,15600.0
2005-08-26 13:15:00,31.75,31.77,31.74,31.77,52600.0,21.6189,21.6325,21.6121,21.6325,52600.0
2005-08-26 13:20:00,31.77,31.77,31.77,31.77,29800.0,21.6325,21.6325,21.6325,21.6325,29800.0
2005-08-26 13:25:00,31.77,31.79,31.77,31.79,23200.0,21.6325,21.6462,21.6325,21.6462,23200.0
2005-08-26 13:30:00,31.79,31.83,31.79,31.83,29600.0,21.6462,21.6734,21.6462,21.6734,29600.0
2005-08-26 13:35:00,31.83,31.84,31.81,31.83,10600.0,21.6734,21.6802,21.6598,21.6734,10600.0
2005-08-26 13:40:00,31.83,31.86,31.83,31.85,14800.0,21.6734,21.6938,21.6734,21.687,14800.0
2005-08-26 13:45:00,31.86,31.87,31.86,31.86,17200.0,21.6938,21.7006,21.6938,21.6938,17200.0
2005-08-26 13:50:00,31.86,31.87,31.82,31.82,35000.0,21.6938,21.7006,21.6666,21.6666,35000.0
2005-08-26 13:55:00,31.82,31.86,31.82,31.86,21400.0,21.6666,21.6938,21.6666,21.6938,21400.0
2005-08-26 14:00:00,31.86,31.87,31.84,31.86,29200.0,21.6938,21.7006,21.6802,21.6938,29200.0
2005-08-26 14:05:00,31.86,31.89,31.86,31.86,44600.0,21.6938,21.7143,21.6938,21.6938,44600.0
2005-08-26 14:10:00,31.86,31.86,31.83,31.84,41400.0,21.6938,21.6938,21.6734,21.6802,41400.0
2005-08-26 14:15:00,31.83,31.84,31.82,31.84,27400.0,21.6734,21.6802,21.6666,21.6802,27400.0
2005-08-26 14:20:00,31.83,31.86,31.82,31.86,57000.0,21.6734,21.6938,21.6666,21.6938,57000.0
2005-08-26 14:25:00,31.86,31.96,31.86,31.92,83600.0,21.6938,21.7619,21.6938,21.7347,83600.0
2005-08-26 14:30:00,31.93,31.93,31.92,31.92,97800.0,21.7415,21.7415,21.7347,21.7347,97800.0
2005-08-26 14:35:00,31.92,31.92,31.9,31.92,35200.0,21.7347,21.7347,21.7211,21.7347,35200.0
2005-08-26 14:40:00,31.9,31.95,31.9,31.95,43200.0,21.7211,21.7551,21.7211,21.7551,43200.0
2005-08-26 14:45:00,31.95,31.97,31.94,31.97,28000.0,21.7551,21.7687,21.7483,21.7687,28000.0
2005-08-26 14:50:00,31.97,31.99,31.96,31.99,44600.0,21.7687,21.7823,21.7619,21.7823,44600.0
2005-08-26 14:55:00,31.99,32.0,31.94,31.95,43000.0,21.7823,21.7892,21.7483,21.7551,43000.0
2005-08-26 15:00:00,31.94,31.98,31.93,31.97,41200.0,21.7483,21.7755,21.7415,21.7687,41200.0
2005-08-26 15:05:00,31.97,31.99,31.96,31.98,33000.0,21.7687,21.7823,21.7619,21.7755,33000.0
2005-08-26 15:10:00,31.97,31.99,31.95,31.99,48400.0,21.7687,21.7823,21.7551,21.7823,48400.0
2005-08-26 15:15:00,31.99,32.0,31.98,31.99,21000.0,21.7823,21.7892,21.7755,21.7823,21000.0
2005-08-26 15:20:00,31.98,32.0,31.98,32.0,70000.0,21.7755,21.7892,21.7755,21.7892,70000.0
2005-08-26 15:25:00,32.0,32.01,31.98,32.0,68000.0,21.7892,21.796,21.7755,21.7892,68000.0
2005-08-26 15:30:00,31.99,32.0,31.97,31.97,35200.0,21.7823,21.7892,21.7687,21.7687,35200.0
2005-08-26 15:35:00,31.97,32.01,31.97,32.01,75800.0,21.7687,21.796,21.7687,21.796,75800.0
2005-08-26 15:40:00,32.0,32.01,31.97,31.97,69400.0,21.7892,21.796,21.7687,21.7687,69400.0
2005-08-26 15:45:00,31.97,31.97,31.95,31.96,62400.0,21.7687,21.7687,21.7551,21.7619,62400.0
2005-08-26 15:50:00,31.95,31.96,31.95,31.96,67800.0,21.7551,21.7619,21.7551,21.7619,67800.0
2005-08-26 15:55:00,31.96,31.96,31.92,31.92,70200.0,21.7619,21.7619,21.7347,21.7347,70200.0
2005-08-29 09:35:00,31.65,31.68,31.6,31.62,193800.0,21.5508,21.5713,21.5168,21.5304,193800.0
2005-08-29 09:40:00,31.63,31.63,31.57,31.59,79600.0,21.5372,21.5372,21.4964,21.51,79600.0
2005-08-29 09:45:00,31.59,31.68,31.58,31.67,49000.0,21.51,21.5713,21.5032,21.5645,49000.0
2005-08-29 09:50:00,31.67,31.74,31.66,31.71,83200.0,21.5645,21.6121,21.5576,21.5917,83200.0
2005-08-29 09:55:00,31.71,31.78,31.71,31.75,46600.0,21.5917,21.6394,21.5917,21.6189,46600.0
2005-08-29 10:00:00,31.77,31.78,31.73,31.73,45600.0,21.6325,21.6394,21.6053,21.6053,45600.0
2005-08-29 10:05:00,31.74,31.84,31.74,31.83,80400.0,21.6121,21.6802,21.6121,21.6734,80400.0
2005-08-29 10:10:00,31.84,31.92,31.84,31.92,77800.0,21.6802,21.7347,21.6802,21.7347,77800.0
2005-08-29 10:15:00,31.98,32.0,31.94,31.94,41400.0,21.7755,21.7892,21.7483,21.7483,41400.0
2005-08-29 10:20:00,31.93,31.93,31.9,31.92,112400.0,21.7415,21.7415,21.7211,21.7347,112400.0
2005-08-29 10:25:00,31.92,31.93,31.91,31.91,21200.0,21.7347,21.7415,21.7279,21.7279,21200.0
2005-08-29 10:30:00,31.91,31.93,31.91,31.92,20200.0,21.7279,21.7415,21.7279,21.7347,20200.0
2005-08-29 10:35:00,31.92,31.97,31.91,31.97,36800.0,21.7347,21.7687,21.7279,21.7687,36800.0
2005-08-29 10:40:00,31.95,31.98,31.93,31.97,20600.0,21.7551,21.7755,21.7415,21.7687,20600.0
2005-08-29 10:45:00,31.97,31.98,31.96,31.98,24000.0,21.7687,21.7755,21.7619,21.7755,24000.0
2005-08-29 10:50:00,31.98,31.99,31.97,31.98,25800.0,21.7755,21.7823,21.7687,21.7755,25800.0
2005-08-29 10:55:00,31.99,31.99,31.96,31.97,10000.0,21.7823,21.7823,21.7619,21.7687,10000.0
2005-08-29 11:00:00,31.97,31.98,31.96,31.97,20800.0,21.7687,21.7755,21.7619,21.7687,20800.0
2005-08-29 11:05:00,31.97,31.98,31.96,31.96,29800.0,21.7687,21.7755,21.7619,21.7619,29800.0
2005-08-29 11:10:00,31.96,31.96,31.92,31.93,10200.0,21.7619,21.7619,21.7347,21.7415,10200.0
2005-08-29 11:15:00,31.93,31.95,31.92,31.94,11200.0,21.7415,21.7551,21.7347,21.7483,11200.0
2005-08-29 11:20:00,31.94,31.97,31.94,31.96,21600.0,21.7483,21.7687,21.7483,21.7619,21600.0
2005-08-29 11:25:00,31.96,31.97,31.92,31.94,12600.0,21.7619,21.7687,21.7347,21.7483,12600.0
2005-08-29 11:30:00,31.93,31.95,31.92,31.93,13000.0,21.7415,21.7551,21.7347,21.7415,13000.0
2005-08-29 11:35:00,31.93,31.96,31.93,31.95,14600.0,21.7415,21.7619,21.7415,21.7551,14600.0
2005-08-29 11:40:00,31.96,31.96,31.93,31.95,26000.0,21.7619,21.7619,21.7415,21.7551,26000.0
2005-08-29 11:45:00,31.95,31.95,31.91,31.93,17800.0,21.7551,21.7551,21.7279,21.7415,17800.0
2005-08-29 11:50:00,31.93,31.96,31.93,31.93,14000.0,21.7415,21.7619,21.7415,21.7415,14000.0
2005-08-29 11:55:00,31.93,31.93,31.89,31.89,11200.0,21.7415,21.7415,21.7143,21.7143,11200.0
2005-08-29 12:00:00,31.89,31.89,31.84,31.85,20400.0,21.7143,21.7143,21.6802,21.687,20400.0
2005-08-29 12:05:00,31.85,31.87,31.85,31.86,5000.0,21.687,21.7006,21.687,21.6938,5000.0
2005-08-29 12:10:00,31.86,31.89,31.84,31.89,11400.0,21.6938,21.7143,21.6802,21.7143,11400.0
2005-08-29 12:15:00,31.89,31.93,31.89,31.9,6200.0,21.7143,21.7415,21.7143,21.7211,6200.0
2005-08-29 12:20:00,31.89,31.89,31.88,31.88,7200.0,21.7143,21.7143,21.7074,21.7074,7200.0
2005-08-29 12:25:00,31.88,31.91,31.88,31.91,12000.0,21.7074,21.7279,21.7074,21.7279,12000.0
2005-08-29 12:30:00,31.92,31.92,31.88,31.9,22600.0,21.7347,21.7347,21.7074,21.7211,22600.0
2005-08-29 12:35:00,31.9,31.91,31.86,31.9,36800.0,21.7211,21.7279,21.6938,21.7211,36800.0
2005-08-29 12:40:00,31.9,31.92,31.88,31.92,9000.0,21.7211,21.7347,21.7074,21.7347,9000.0
2005-08-29 12:45:00,31.91,31.92,31.9,31.91,6800.0,21.7279,21.7347,21.7211,21.7279,6800.0
2005-08-29 12:50:00,31.91,31.91,31.91,31.91,4200.0,21.7279,21.7279,21.7279,21.7279,4200.0
2005-08-29 12:55:00,31.91,31.92,31.91,31.91,10800.0,21.7279,21.7347,21.7279,21.7279,10800.0
2005-08-29 13:00:00,31.91,32.0,31.91,31.99,19400.0,21.7279,21.7892,21.7279,21.7823,19400.0
2005-08-29 13:05:00,31.99,31.99,31.96,31.97,16200.0,21.7823,21.7823,21.7619,21.7687,16200.0
2005-08-29 13:10:00,31.97,32.0,31.97,32.0,10400.0,21.7687,21.7892,21.7687,21.7892,10400.0
2005-08-29 13:15:00,31.99,32.0,31.97,31.97,34600.0,21.7823,21.7892,21.7687,21.7687,34600.0
2005-08-29 13:20:00,31.96,32.0,31.96,32.0,32600.0,21.7619,21.7892,21.7619,21.7892,32600.0
2005-08-29 13:25:00,31.99,32.0,31.98,31.99,15200.0,21.7823,21.7892,21.7755,21.7823,15200.0
2005-08-29 13:30:00,31.99,32.0,31.99,32.0,19600.0,21.7823,21.7892,21.7823,21.7892,19600.0
2005-08-29 13:35:00,32.0,32.01,31.99,32.0,115400.0,21.7892,21.796,21.7823,21.7892,115400.0
2005-08-29 13:40:00,32.0,32.01,31.99,32.0,97600.0,21.7892,21.796,21.7823,21.7892,97600.0
2005-08-29 13:45:00,32.0,32.04,32.0,32.0,39200.0,21.7892,21.8164,21.7892,21.7892,39200.0
2005-08-29 13:50:00,32.0,32.02,32.0,32.01,64800.0,21.7892,21.8028,21.7892,21.796,64800.0
2005-08-29 13:55:00,31.99,32.0,31.99,32.0,25200.0,21.7823,21.7892,21.7823,21.7892,25200.0
2005-08-29 14:00:00,32.0,32.02,32.0,32.01,27800.0,21.7892,21.8028,21.7892,21.796,27800.0
2005-08-29 14:05:00,32.01,32.02,31.99,31.99,19600.0,21.796,21.8028,21.7823,21.7823,19600.0
2005-08-29 14:10:00,31.99,32.01,31.99,31.99,11400.0,21.7823,21.796,21.7823,21.7823,11400.0
2005-08-29 14:15:00,31.99,32.0,31.99,32.0,5200.0,21.7823,21.7892,21.7823,21.7892,5200.0
2005-08-29 14:20:00,32.0,32.0,31.99,32.0,34600.0,21.7892,21.7892,21.7823,21.7892,34600.0
2005-08-29 14:25:00,31.99,32.0,31.99,32.0,39800.0,21.7823,21.7892,21.7823,21.7892,39800.0
2005-08-29 14:30:00,32.0,32.01,31.96,31.96,45200.0,21.7892,21.796,21.7619,21.7619,45200.0
2005-08-29 14:35:00,31.96,31.98,31.95,31.98,21200.0,21.7619,21.7755,21.7551,21.7755,21200.0
2005-08-29 14:40:00,31.98,32.01,31.98,31.99,60400.0,21.7755,21.796,21.7755,21.7823,60400.0
2005-08-29 14:45:00,31.99,32.0,31.99,32.0,25400.0,21.7823,21.7892,21.7823,21.7892,25400.0
2005-08-29 14:50:00,32.0,32.01,31.99,32.0,36000.0,21.7892,21.796,21.7823,21.7892,36000.0
2005-08-29 14:55:00,32.0,32.01,31.99,32.0,48800.0,21.7892,21.796,21.7823,21.7892,48800.0
2005-08-29 15:00:00,32.0,32.02,32.0,32.01,47800.0,21.7892,21.8028,21.7892,21.796,47800.0
2005-08-29 15:05:00,32.01,32.02,31.99,32.0,51400.0,21.796,21.8028,21.7823,21.7892,51400.0
2005-08-29 15:10:00,32.01,32.02,32.01,32.01,17200.0,21.796,21.8028,21.796,21.796,17200.0
2005-08-29 15:15:00,32.01,32.01,32.0,32.0,59200.0,21.796,21.796,21.7892,21.7892,59200.0
2005-08-29 15:20:00,32.01,32.01,32.0,32.0,45800.0,21.796,21.796,21.7892,21.7892,45800.0
2005-08-29 15:25:00,32.0,32.02,31.99,32.01,35200.0,21.7892,21.8028,21.7823,21.796,35200.0
2005-08-29 15:30:00,32.01,32.05,32.01,32.05,51000.0,21.796,21.8232,21.796,21.8232,51000.0
2005-08-29 15:35:00,32.05,32.07,32.04,32.05,51800.0,21.8232,21.8368,21.8164,21.8232,51800.0
2005-08-29 15:40:00,32.05,32.06,32.04,32.05,45400.0,21.8232,21.83,21.8164,21.8232,45400.0
2005-08-29 15:45:00,32.05,32.05,32.01,32.04,32600.0,21.8232,21.8232,21.796,21.8164,32600.0
2005-08-29 15:50:00,32.04,32.04,32.0,32.01,38600.0,21.8164,21.8164,21.7892,21.796,38600.0
2005-08-29 15:55:00,32.0,32.01,31.99,32.01,69600.0,21.7892,21.796,21.7823,21.796,69600.0
2005-08-30 09:30:00,32.0,32.0,31.96,32.0,68000.0,21.7892,21.7892,21.7619,21.7892,68000.0
2005-08-30 09:35:00,32.0,32.0,31.9,31.9,30400.0,21.7892,21.7892,21.7211,21.7211,30400.0
2005-08-30 09:40:00,31.9,31.94,31.85,31.85,35200.0,21.7211,21.7483,21.687,21.687,35200.0
2005-08-30 09:45:00,31.86,31.88,31.8,31.88,38600.0,21.6938,21.7074,21.653,21.7074,38600.0
2005-08-30 09:50:00,31.87,31.9,31.86,31.9,24400.0,21.7006,21.7211,21.6938,21.7211,24400.0
2005-08-30 09:55:00,31.89,31.92,31.89,31.91,32200.0,21.7143,21.7347,21.7143,21.7279,32200.0
2005-08-30 10:00:00,31.92,31.98,31.89,31.93,32800.0,21.7347,21.7755,21.7143,21.7415,32800.0
2005-08-30 10:05:00,31.92,31.96,31.85,31.86,41000.0,21.7347,21.7619,21.687,21.6938,41000.0
2005-08-30 10:10:00,31.87,31.93,31.86,31.93,38000.0,21.7006,21.7415,21.6938,21.7415,38000.0
2005-08-30 10:15:00,31.93,31.93,31.9,31.91,39200.0,21.7415,21.7415,21.7211,21.7279,39200.0
2005-08-30 10:20:00,31.91,31.93,31.9,31.93,62200.0,21.7279,21.7415,21.7211,21.7415,62200.0
2005-08-30 10:25:00,31.93,31.95,31.92,31.93,33800.0,21.7415,21.7551,21.7347,21.7415,33800.0
2005-08-30 10:30:00,31.93,31.95,31.9,31.94,46800.0,21.7415,21.7551,21.7211,21.7483,46800.0
2005-08-30 10:35:00,31.93,31.94,31.9,31.9,49600.0,21.7415,21.7483,21.7211,21.7211,49600.0
2005-08-30 10:40:00,31.9,31.93,31.86,31.87,62200.0,21.7211,21.7415,21.6938,21.7006,62200.0
2005-08-30 10:45:00,31.86,31.87,31.84,31.87,63000.0,21.6938,21.7006,21.6802,21.7006,63000.0
2005-08-30 10:50:00,31.85,31.85,31.82,31.82,41600.0,21.687,21.687,21.6666,21.6666,41600.0
2005-08-30 10:55:00,31.82,31.83,31.81,31.83,35200.0,21.6666,21.6734,21.6598,21.6734,35200.0
2005-08-30 11:00:00,31.84,31.84,31.82,31.83,49400.0,21.6802,21.6802,21.6666,21.6734,49400.0
2005-08-30 11:05:00,31.83,31.83,31.79,31.8,107600.0,21.6734,21.6734,21.6462,21.653,107600.0
2005-08-30 11:10:00,31.8,31.81,31.79,31.8,35800.0,21.653,21.6598,21.6462,21.653,35800.0
2005-08-30 11:15:00,31.8,31.8,31.77,31.79,88000.0,21.653,21.653,21.6325,21.6462,88000.0
2005-08-30 11:20:00,31.78,31.83,31.78,31.83,123600.0,21.6394,21.6734,21.6394,21.6734,123600.0
2005-08-30 11:25:00,31.83,31.84,31.81,31.81,161400.0,21.6734,21.6802,21.6598,21.6598,161400.0
2005-08-30 11:30:00,31.82,31.84,31.81,31.82,67800.0,21.6666,21.6802,21.6598,21.6666,67800.0
2005-08-30 11:35:00,31.82,31.85,31.82,31.85,34000.0,21.6666,21.687,21.6666,21.687,34000.0
2005-08-30 11:40:00,31.85,31.86,31.79,31.86,41000.0,21.687,21.6938,21.6462,21.6938,41000.0
2005-08-30 11:45:00,31.85,31.88,31.85,31.88,46600.0,21.687,21.7074,21.687,21.7074,46600.0
2005-08-30 11:50:00,31.88,31.88,31.85,31.86,43600.0,21.7074,21.7074,21.687,21.6938,43600.0
2005-08-30 11:55:00,31.86,31.86,31.83,31.84,10400.0,21.6938,21.6938,21.6734,21.6802,10400.0
2005-08-30 12:00:00,31.83,31.92,31.83,31.92,48400.0,21.6734,21.7347,21.6734,21.7347,48400.0
2005-08-30 12:05:00,31.92,31.93,31.91,31.93,29400.0,21.7347,21.7415,21.7279,21.7415,29400.0
2005-08-30 12:10:00,31.93,31.97,31.93,31.97,24200.0,21.7415,21.7687,21.7415,21.7687,24200.0
2005-08-30 12:15:00,31.96,31.97,31.92,31.96,40400.0,21.7619,21.7687,21.7347,21.7619,40400.0
2005-08-30 12:20:00,31.96,31.99,31.96,31.98,73600.0,21.7619,21.7823,21.7619,21.7755,73600.0
2005-08-30 12:25:00,31.99,32.04,31.98,32.02,68800.0,21.7823,21.8164,21.7755,21.8028,68800.0
2005-08-30 12:30:00,32.02,32.15,32.02,32.13,81000.0,21.8028,21.8913,21.8028,21.8777,81000.0
2005-08-30 12:35:00,32.13,32.14,32.13,32.13,37400.0,21.8777,21.8845,21.8777,21.8777,37400.0
2005-08-30 12:40:00,32.13,32.13,32.11,32.12,34800.0,21.8777,21.8777,21.8641,21.8709,34800.0
2005-08-30 12:45:00,32.12,32.15,32.11,32.13,29200.0,21.8709,21.8913,21.8641,21.8777,29200.0
2005-08-30 12:50:00,32.13,32.15,32.13,32.13,16000.0,21.8777,21.8913,21.8777,21.8777,16000.0
2005-08-30 12:55:00,32.13,32.14,32.13,32.13,29200.0,21.8777,21.8845,21.8777,21.8777,29200.0
2005-08-30 13:00:00,32.13,32.13,32.1,32.1,20200.0,21.8777,21.8777,21.8572,21.8572,20200.0
2005-08-30 13:05:00,32.1,32.12,32.09,32.1,42200.0,21.8572,21.8709,21.8504,21.8572,42200.0
2005-08-30 13:10:00,32.1,32.1,32.09,32.1,25200.0,21.8572,21.8572,21.8504,21.8572,25200.0
2005-08-30 13:15:00,32.1,32.12,32.1,32.12,38200.0,21.8572,21.8709,21.8572,21.8709,38200.0
2005-08-30 13:20:00,32.12,32.12,32.12,32.12,16200.0,21.8709,21.8709,21.8709,21.8709,16200.0
2005-08-30 13:25:00,32.12,32.12,32.11,32.12,4800.0,21.8709,21.8709,21.8641,21.8709,4800.0
2005-08-30 13:30:00,32.12,32.13,32.12,32.12,51200.0,21.8709,21.8777,21.8709,21.8709,51200.0
2005-08-30 13:35:00,32.12,32.12,32.08,32.12,30200.0,21.8709,21.8709,21.8436,21.8709,30200.0
2005-08-30 13:40:00,32.12,32.19,32.12,32.19,106200.0,21.8709,21.9185,21.8709,21.9185,106200.0
2005-08-30 13:45:00,32.2,32.21,32.19,32.21,50200.0,21.9253,21.9321,21.9185,21.9321,50200.0
2005-08-30 13:50:00,32.21,32.27,32.21,32.25,101800.0,21.9321,21.973,21.9321,21.9594,101800.0
2005-08-30 13:55:00,32.26,32.29,32.24,32.27,76800.0,21.9662,21.9866,21.9526,21.973,76800.0
2005-08-30 14:00:00,32.27,32.27,32.17,32.17,36800.0,21.973,21.973,21.9049,21.9049,36800.0
2005-08-30 14:05:00,32.18,32.18,32.14,32.15,61000.0,21.9117,21.9117,21.8845,21.8913,61000.0
2005-08-30 14:10:00,32.14,32.17,32.12,32.12,45200.0,21.8845,21.9049,21.8709,21.8709,45200.0
2005-08-30 14:15:00,32.12,32.13,32.08,32.12,69200.0,21.8709,21.8777,21.8436,21.8709,69200.0
2005-08-30 14:20:00,32.12,32.13,32.07,32.07,91400.0,21.8709,21.8777,21.8368,21.8368,91400.0
2005-08-30 14:25:00,32.07,32.07,32.02,32.07,67800.0,21.8368,21.8368,21.8028,21.8368,67800.0
2005-08-30 14:30:00,32.07,32.07,32.04,32.06,54400.0,21.8368,21.8368,21.8164,21.83,54400.0
2005-08-30 14:35:00,32.07,32.11,32.05,32.1,20200.0,21.8368,21.8641,21.8232,21.8572,20200.0
2005-08-30 14:40:00,32.1,32.13,32.08,32.11,53200.0,21.8572,21.8777,21.8436,21.8641,53200.0
2005-08-30 14:45:00,32.12,32.13,32.1,32.11,37400.0,21.8709,21.8777,21.8572,21.8641,37400.0
2005-08-30 14:50:00,32.11,32.12,32.07,32.09,53800.0,21.8641,21.8709,21.8368,21.8504,53800.0
2005-08-30 14:55:00,32.08,32.09,32.03,32.05,33200.0,21.8436,21.8504,21.8096,21.8232,33200.0
2005-08-30 15:00:00,32.04,32.07,32.03,32.06,57200.0,21.8164,21.8368,21.8096,21.83,57200.0
2005-08-30 15:05:00,32.06,32.1,32.05,32.1,64800.0,21.83,21.8572,21.8232,21.8572,64800.0
2005-08-30 15:10:00,32.12,32.14,32.1,32.1,47400.0,21.8709,21.8845,21.8572,21.8572,47400.0
2005-08-30 15:15:00,32.1,32.12,32.08,32.12,73600.0,21.8572,21.8709,21.8436,21.8709,73600.0
2005-08-30 15:20:00,32.13,32.14,32.1,32.12,62600.0,21.8777,21.8845,21.8572,21.8709,62600.0
2005-08-30 15:25:00,32.12,32.12,32.1,32.1,59200.0,21.8709,21.8709,21.8572,21.8572,59200.0
2005-08-30 15:30:00,32.1,32.13,32.09,32.13,98000.0,21.8572,21.8777,21.8504,21.8777,98000.0
2005-08-30 15:35:00,32.13,32.19,32.13,32.19,82000.0,21.8777,21.9185,21.8777,21.9185,82000.0
2005-08-30 15:40:00,32.19,32.2,32.17,32.2,84400.0,21.9185,21.9253,21.9049,21.9253,84400.0
2005-08-30 15:45:00,32.2,32.25,32.2,32.23,69400.0,21.9253,21.9594,21.9253,21.9458,69400.0
2005-08-30 15:50:00,32.23,32.29,32.23,32.27,82200.0,21.9458,21.9866,21.9458,21.973,82200.0
2005-08-30 15:55:00,32.27,32.28,32.27,32.27,88400.0,21.973,21.9798,21.973,21.973,88400.0
2005-08-31 09:30:00,32.19,32.19,32.15,32.15,57600.0,21.9185,21.9185,21.8913,21.8913,57600.0
2005-08-31 09:35:00,32.15,32.18,32.1,32.17,74000.0,21.8913,21.9117,21.8572,21.9049,74000.0
2005-08-31 09:40:00,32.17,32.19,32.13,32.14,36000.0,21.9049,21.9185,21.8777,21.8845,36000.0
2005-08-31 09:45:00,32.13,32.24,32.13,32.24,51200.0,21.8777,21.9526,21.8777,21.9526,51200.0
2005-08-31 09:50:00,32.24,32.32,32.24,32.31,46200.0,21.9526,22.007,21.9526,22.0002,46200.0
2005-08-31 09:55:00,32.29,32.37,32.18,32.18,81600.0,21.9866,22.0411,21.9117,21.9117,81600.0
2005-08-31 10:00:00,32.17,32.27,32.13,32.27,52000.0,21.9049,21.973,21.8777,21.973,52000.0
2005-08-31 10:05:00,32.28,32.28,32.17,32.18,73600.0,21.9798,21.9798,21.9049,21.9117,73600.0
2005-08-31 10:10:00,32.18,32.18,32.13,32.16,57600.0,21.9117,21.9117,21.8777,21.8981,57600.0
2005-08-31 10:15:00,32.16,32.18,32.13,32.13,54000.0,21.8981,21.9117,21.8777,21.8777,54000.0
2005-08-31 10:20:00,32.13,32.15,32.1,32.11,46800.0,21.8777,21.8913,21.8572,21.8641,46800.0
2005-08-31 10:25:00,32.11,32.15,32.11,32.13,63200.0,21.8641,21.8913,21.8641,21.8777,63200.0
2005-08-31 10:30:00,32.13,32.13,32.1,32.13,83800.0,21.8777,21.8777,21.8572,21.8777,83800.0
2005-08-31 10:35:00,32.13,32.18,32.11,32.15,37800.0,21.8777,21.9117,21.8641,21.8913,37800.0
2005-08-31 10:40:00,32.15,32.18,32.1,32.1,77800.0,21.8913,21.9117,21.8572,21.8572,77800.0
2005-08-31 10:45:00,32.08,32.12,32.07,32.09,51600.0,21.8436,21.8709,21.8368,21.8504,51600.0
2005-08-31 10:50:00,32.07,32.1,32.06,32.09,47400.0,21.8368,21.8572,21.83,21.8504,47400.0
2005-08-31 10:55:00,32.09,32.11,32.06,32.1,29000.0,21.8504,21.8641,21.83,21.8572,29000.0
2005-08-31 11:00:00,32.1,32.13,32.09,32.09,35000.0,21.8572,21.8777,21.8504,21.8504,35000.0
2005-08-31 11:05:00,32.1,32.16,32.09,32.12,56800.0,21.8572,21.8981,21.8504,21.8709,56800.0
2005-08-31 11:10:00,32.12,32.16,32.1,32.12,32000.0,21.8709,21.8981,21.8572,21.8709,32000.0
2005-08-31 11:15:00,32.12,32.21,32.12,32.17,58000.0,21.8709,21.9321,21.8709,21.9049,58000.0
2005-08-31 11:20:00,32.2,32.22,32.18,32.18,33800.0,21.9253,21.939,21.9117,21.9117,33800.0
2005-08-31 11:25:00,32.18,32.25,32.18,32.25,44000.0,21.9117,21.9594,21.9117,21.9594,44000.0
2005-08-31 11:30:00,32.26,32.3,32.26,32.27,115000.0,21.9662,21.9934,21.9662,21.973,115000.0
2005-08-31 11:35:00,32.27,32.29,32.24,32.27,72800.0,21.973,21.9866,21.9526,21.973,72800.0
2005-08-31 11:40:00,32.27,32.33,32.27,32.31,56400.0,21.973,22.0139,21.973,22.0002,56400.0
2005-08-31 11:45:00,32.31,32.31,32.3,32.3,69000.0,22.0002,22.0002,21.9934,21.9934,69000.0
2005-08-31 11:50:00,32.3,32.33,32.28,32.33,112000.0,21.9934,22.0139,21.9798,22.0139,112000.0
2005-08-31 11:55:00,32.32,32.34,32.3,32.33,49600.0,22.007,22.0207,21.9934,22.0139,49600.0
2005-08-31 12:00:00,32.33,32.33,32.2,32.21,78400.0,22.0139,22.0139,21.9253,21.9321,78400.0
2005-08-31 12:05:00,32.21,32.21,32.13,32.2,86200.0,21.9321,21.9321,21.8777,21.9253,86200.0
2005-08-31 12:10:00,32.18,32.19,32.13,32.14,72800.0,21.9117,21.9185,21.8777,21.8845,72800.0
2005-08-31 12:15:00,32.13,32.15,32.11,32.12,47400.0,21.8777,21.8913,21.8641,21.8709,47400.0
2005-08-31 12:20:00,32.12,32.12,32.07,32.1,36400.0,21.8709,21.8709,21.8368,21.8572,36400.0
2005-08-31 12:25:00,32.1,32.11,32.08,32.08,26600.0,21.8572,21.8641,21.8436,21.8436,26600.0
2005-08-31 12:30:00,32.06,32.08,32.05,32.08,36200.0,21.83,21.8436,21.8232,21.8436,36200.0
2005-08-31 12:35:00,32.08,32.1,32.07,32.09,49800.0,21.8436,21.8572,21.8368,21.8504,49800.0
2005-08-31 12:40:00,32.1,32.1,32.06,32.07,35600.0,21.8572,21.8572,21.83,21.8368,35600.0
2005-08-31 12:45:00,32.07,32.08,32.06,32.07,35200.0,21.8368,21.8436,21.83,21.8368,35200.0
2005-08-31 12:50:00,32.07,32.12,32.07,32.12,35200.0,21.8368,21.8709,21.8368,21.8709,35200.0
2005-08-31 12:55:00,32.11,32.13,32.1,32.11,30000.0,21.8641,21.8777,21.8572,21.8641,30000.0
2005-08-31 13:00:00,32.12,32.2,32.12,32.2,36600.0,21.8709,21.9253,21.8709,21.9253,36600.0
2005-08-31 13:05:00,32.21,32.26,32.2,32.26,32600.0,21.9321,21.9662,21.9253,21.9662,32600.0
2005-08-31 13:10:00,32.27,32.34,32.27,32.33,43600.0,21.973,22.0207,21.973,22.0139,43600.0
2005-08-31 13:15:00,32.33,32.35,32.32,32.33,74200.0,22.0139,22.0275,22.007,22.0139,74200.0
2005-08-31 13:20:00,32.34,32.35,32.32,32.33,27200.0,22.0207,22.0275,22.007,22.0139,27200.0
2005-08-31 13:25:00,32.33,32.36,32.33,32.35,28000.0,22.0139,22.0343,22.0139,22.0275,28000.0
2005-08-31 13:30:00,32.35,32.37,32.34,32.35,53200.0,22.0275,22.0411,22.0207,22.0275,53200.0
2005-08-31 13:35:00,32.35,32.45,32.35,32.4,55800.0,22.0275,22.0956,22.0275,22.0615,55800.0
2005-08-31 13:40:00,32.39,32.39,32.36,32.36,20600.0,22.0547,22.0547,22.0343,22.0343,20600.0
2005-08-31 13:45:00,32.36,32.36,32.3,32.32,24000.0,22.0343,22.0343,21.9934,22.007,24000.0
2005-08-31 13:50:00,32.32,32.44,32.3,32.44,34000.0,22.007,22.0888,21.9934,22.0888,34000.0
2005-08-31 13:55:00,32.44,32.44,32.38,32.4,42000.0,22.0888,22.0888,22.0479,22.0615,42000.0
2005-08-31 14:00:00,32.4,32.41,32.38,32.38,62600.0,22.0615,22.0683,22.0479,22.0479,62600.0
2005-08-31 14:05:00,32.38,32.38,32.32,32.34,38000.0,22.0479,22.0479,22.007,22.0207,38000.0
2005-08-31 14:10:00,32.33,32.42,32.33,32.42,56200.0,22.0139,22.0751,22.0139,22.0751,56200.0
2005-08-31 14:15:00,32.42,32.43,32.38,32.43,70000.0,22.0751,22.0819,22.0479,22.0819,70000.0
2005-08-31 14:20:00,32.43,32.43,32.4,32.41,103600.0,22.0819,22.0819,22.0615,22.0683,103600.0
2005-08-31 14:25:00,32.41,32.41,32.37,32.37,67600.0,22.0683,22.0683,22.0411,22.0411,67600.0
2005-08-31 14:30:00,32.38,32.4,32.38,32.38,27200.0,22.0479,22.0615,22.0479,22.0479,27200.0
2005-08-31 14:35:00,32.4,32.42,32.37,32.42,44600.0,22.0615,22.0751,22.0411,22.0751,44600.0
2005-08-31 14:40:00,32.42,32.44,32.42,32.44,35400.0,22.0751,22.0888,22.0751,22.0888,35400.0
2005-08-31 14:45:00,32.44,32.55,32.44,32.54,82400.0,22.0888,22.1637,22.0888,22.1568,82400.0
2005-08-31 14:50:00,32.54,32.6,32.54,32.6,52200.0,22.1568,22.1977,22.1568,22.1977,52200.0
2005-08-31 14:55:00,32.6,32.63,32.59,32.62,91000.0,22.1977,22.2181,22.1909,22.2113,91000.0
2005-08-31 15:00:00,32.62,32.65,32.62,32.65,75000.0,22.2113,22.2317,22.2113,22.2317,75000.0
2005-08-31 15:05:00,32.65,32.67,32.6,32.67,101000.0,22.2317,22.2454,22.1977,22.2454,101000.0
2005-08-31 15:10:00,32.67,32.77,32.63,32.63,110200.0,22.2454,22.3135,22.2181,22.2181,110200.0
2005-08-31 15:15:00,32.64,32.65,32.63,32.64,73600.0,22.2249,22.2317,22.2181,22.2249,73600.0
2005-08-31 15:20:00,32.64,32.65,32.63,32.63,42800.0,22.2249,22.2317,22.2181,22.2181,42800.0
2005-08-31 15:25:00,32.63,32.67,32.61,32.65,86200.0,22.2181,22.2454,22.2045,22.2317,86200.0
2005-08-31 15:30:00,32.65,32.67,32.64,32.67,59000.0,22.2317,22.2454,22.2249,22.2454,59000.0
2005-08-31 15:35:00,32.67,32.68,32.65,32.65,70200.0,22.2454,22.2522,22.2317,22.2317,70200.0
2005-08-31 15:40:00,32.65,32.66,32.65,32.66,90000.0,22.2317,22.2386,22.2317,22.2386,90000.0
2005-08-31 15:45:00,32.67,32.74,32.67,32.73,102800.0,22.2454,22.293,22.2454,22.2862,102800.0
2005-08-31 15:50:00,32.74,32.75,32.71,32.72,108400.0,22.293,22.2998,22.2726,22.2794,108400.0
2005-08-31 15:55:00,32.69,32.72,32.67,32.71,155400.0,22.259,22.2794,22.2454,22.2726,155400.0
2005-09-01 09:30:00,32.73,32.74,32.58,32.6,51400.0,22.2862,22.293,22.1841,22.1977,51400.0
2005-09-01 09:35:00,32.59,32.71,32.57,32.66,67200.0,22.1909,22.2726,22.1773,22.2386,67200.0
2005-09-01 09:40:00,32.67,32.74,32.63,32.71,76400.0,22.2454,22.293,22.2181,22.2726,76400.0
2005-09-01 09:45:00,32.71,32.77,32.65,32.76,83400.0,22.2726,22.3135,22.2317,22.3066,83400.0
2005-09-01 09:50:00,32.76,32.83,32.72,32.77,74200.0,22.3066,22.3543,22.2794,22.3135,74200.0
2005-09-01 09:55:00,32.76,32.76,32.72,32.72,37600.0,22.3066,22.3066,22.2794,22.2794,37600.0
2005-09-01 10:00:00,32.72,32.74,32.68,32.73,46000.0,22.2794,22.293,22.2522,22.2862,46000.0
2005-09-01 10:05:00,32.73,32.73,32.68,32.7,60400.0,22.2862,22.2862,22.2522,22.2658,60400.0
2005-09-01 10:10:00,32.7,32.72,32.63,32.63,21200.0,22.2658,22.2794,22.2181,22.2181,21200.0
2005-09-01 10:15:00,32.63,32.63,32.45,32.46,79600.0,22.2181,22.2181,22.0956,22.1024,79600.0
2005-09-01 10:20:00,32.47,32.49,32.43,32.46,42800.0,22.1092,22.1228,22.0819,22.1024,42800.0
2005-09-01 10:25:00,32.47,32.47,32.36,32.38,60200.0,22.1092,22.1092,22.0343,22.0479,60200.0
2005-09-01 10:30:00,32.38,32.39,32.34,32.35,44600.0,22.0479,22.0547,22.0207,22.0275,44600.0
2005-09-01 10:35:00,32.35,32.44,32.35,32.39,46000.0,22.0275,22.0888,22.0275,22.0547,46000.0
2005-09-01 10:40:00,32.4,32.44,32.39,32.44,33600.0,22.0615,22.0888,22.0547,22.0888,33600.0
2005-09-01 10:45:00,32.46,32.48,32.43,32.43,35800.0,22.1024,22.116,22.0819,22.0819,35800.0
2005-09-01 10:50:00,32.43,32.44,32.37,32.37,53400.0,22.0819,22.0888,22.0411,22.0411,53400.0
2005-09-01 10:55:00,32.38,32.47,32.38,32.45,44400.0,22.0479,22.1092,22.0479,22.0956,44400.0
2005-09-01 11:00:00,32.45,32.49,32.43,32.46,40400.0,22.0956,22.1228,22.0819,22.1024,40400.0
2005-09-01 11:05:00,32.49,32.49,32.47,32.48,20200.0,22.1228,22.1228,22.1092,22.116,20200.0
2005-09-01 11:10:00,32.48,32.6,32.48,32.59,55000.0,22.116,22.1977,22.116,22.1909,55000.0
2005-09-01 11:15:00,32.59,32.59,32.52,32.52,26400.0,22.1909,22.1909,22.1432,22.1432,26400.0
2005-09-01 11:20:00,32.53,32.6,32.51,32.59,43000.0,22.15,22.1977,22.1364,22.1909,43000.0
2005-09-01 11:25:00,32.58,32.59,32.57,32.59,26800.0,22.1841,22.1909,22.1773,22.1909,26800.0
2005-09-01 11:30:00,32.59,32.6,32.53,32.6,45200.0,22.1909,22.1977,22.15,22.1977,45200.0
2005-09-01 11:35:00,32.6,32.75,32.6,32.73,41000.0,22.1977,22.2998,22.1977,22.2862,41000.0
2005-09-01 11:40:00,32.74,32.83,32.74,32.82,61800.0,22.293,22.3543,22.293,22.3475,61800.0
2005-09-01 11:45:00,32.81,32.84,32.79,32.8,60000.0,22.3407,22.3611,22.3271,22.3339,60000.0
2005-09-01 11:50:00,32.8,32.8,32.74,32.74,20200.0,22.3339,22.3339,22.293,22.293,20200.0
2005-09-01 11:55:00,32.74,32.77,32.73,32.75,22800.0,22.293,22.3135,22.2862,22.2998,22800.0
2005-09-01 12:00:00,32.75,32.75,32.71,32.73,19600.0,22.2998,22.2998,22.2726,22.2862,19600.0
2005-09-01 12:05:00,32.73,32.74,32.73,32.74,20000.0,22.2862,22.293,22.2862,22.293,20000.0
2005-09-01 12:10:00,32.74,32.74,32.7,32.7,28000.0,22.293,22.293,22.2658,22.2658,28000.0
2005-09-01 12:15:00,32.71,32.73,32.69,32.7,21000.0,22.2726,22.2862,22.259,22.2658,21000.0
2005-09-01 12:20:00,32.69,32.71,32.69,32.71,18400.0,22.259,22.2726,22.259,22.2726,18400.0
2005-09-01 12:25:00,32.7,32.72,32.7,32.71,24000.0,22.2658,22.2794,22.2658,22.2726,24000.0
2005-09-01 12:30:00,32.71,32.73,32.69,32.7,23200.0,22.2726,22.2862,22.259,22.2658,23200.0
2005-09-01 12:35:00,32.7,32.72,32.69,32.7,40800.0,22.2658,22.2794,22.259,22.2658,40800.0
2005-09-01 12:40:00,32.7,32.7,32.63,32.63,42200.0,22.2658,22.2658,22.2181,22.2181,42200.0
2005-09-01 12:45:00,32.64,32.65,32.62,32.63,55800.0,22.2249,22.2317,22.2113,22.2181,55800.0
2005-09-01 12:50:00,32.62,32.63,32.54,32.55,51200.0,22.2113,22.2181,22.1568,22.1637,51200.0
2005-09-01 12:55:00,32.55,32.55,32.49,32.49,65600.0,22.1637,22.1637,22.1228,22.1228,65600.0
2005-09-01 13:00:00,32.49,32.5,32.48,32.49,41400.0,22.1228,22.1296,22.116,22.1228,41400.0
2005-09-01 13:05:00,32.49,32.57,32.49,32.56,56400.0,22.1228,22.1773,22.1228,22.1705,56400.0
2005-09-01 13:10:00,32.56,32.59,32.54,32.57,39800.0,22.1705,22.1909,22.1568,22.1773,39800.0
2005-09-01 13:15:00,32.56,32.6,32.56,32.6,11000.0,22.1705,22.1977,22.1705,22.1977,11000.0
2005-09-01 13:20:00,32.6,32.6,32.56,32.56,38800.0,22.1977,22.1977,22.1705,22.1705,38800.0
2005-09-01 13:25:00,32.56,32.61,32.56,32.6,36800.0,22.1705,22.2045,22.1705,22.1977,36800.0
2005-09-01 13:30:00,32.6,32.63,32.59,32.63,12400.0,22.1977,22.2181,22.1909,22.2181,12400.0
2005-09-01 13:35:00,32.62,32.64,32.61,32.62,23400.0,22.2113,22.2249,22.2045,22.2113,23400.0
2005-09-01 13:40:00,32.63,32.63,32.56,32.6,36200.0,22.2181,22.2181,22.1705,22.1977,36200.0
2005-09-01 13:45:00,32.6,32.6,32.55,32.6,34000.0,22.1977,22.1977,22.1637,22.1977,34000.0
2005-09-01 13:50:00,32.6,32.62,32.57,32.61,34000.0,22.1977,22.2113,22.1773,22.2045,34000.0
2005-09-01 13:55:00,32.61,32.61,32.57,32.57,35200.0,22.2045,22.2045,22.1773,22.1773,35200.0
2005-09-01 14:00:00,32.57,32.59,32.52,32.52,32800.0,22.1773,22.1909,22.1432,22.1432,32800.0
2005-09-01 14:05:00,32.52,32.54,32.51,32.53,25800.0,22.1432,22.1568,22.1364,22.15,25800.0
2005-09-01 14:10:00,32.54,32.59,32.53,32.54,46200.0,22.1568,22.1909,22.15,22.1568,46200.0
2005-09-01 14:15:00,32.54,32.57,32.52,32.52,38200.0,22.1568,22.1773,22.1432,22.1432,38200.0
2005-09-01 14:20:00,32.53,32.6,32.53,32.59,36800.0,22.15,22.1977,22.15,22.1909,36800.0
2005-09-01 14:25:00,32.59,32.6,32.56,32.57,41400.0,22.1909,22.1977,22.1705,22.1773,41400.0
2005-09-01 14:30:00,32.58,32.58,32.56,32.58,72000.0,22.1841,22.1841,22.1705,22.1841,72000.0
2005-09-01 14:35:00,32.58,32.58,32.54,32.57,53800.0,22.1841,22.1841,22.1568,22.1773,53800.0
2005-09-01 14:40:00,32.57,32.6,32.56,32.56,32800.0,22.1773,22.1977,22.1705,22.1705,32800.0
2005-09-01 14:45:00,32.56,32.56,32.49,32.5,25000.0,22.1705,22.1705,22.1228,22.1296,25000.0
2005-09-01 14:50:00,32.5,32.5,32.48,32.49,43400.0,22.1296,22.1296,22.116,22.1228,43400.0
2005-09-01 14:55:00,32.49,32.5,32.44,32.45,72200.0,22.1228,22.1296,22.0888,22.0956,72200.0
2005-09-01 15:00:00,32.45,32.51,32.45,32.51,76600.0,22.0956,22.1364,22.0956,22.1364,76600.0
2005-09-01 15:05:00,32.51,32.54,32.49,32.49,100000.0,22.1364,22.1568,22.1228,22.1228,100000.0
2005-09-01 15:10:00,32.49,32.57,32.49,32.56,120000.0,22.1228,22.1773,22.1228,22.1705,120000.0
2005-09-01 15:15:00,32.56,32.56,32.52,32.52,149800.0,22.1705,22.1705,22.1432,22.1432,149800.0
2005-09-01 15:20:00,32.52,32.52,32.49,32.49,32600.0,22.1432,22.1432,22.1228,22.1228,32600.0
2005-09-01 15:25:00,32.49,32.49,32.47,32.48,38400.0,22.1228,22.1228,22.1092,22.116,38400.0
2005-09-01 15:30:00,32.48,32.49,32.47,32.48,56400.0,22.116,22.1228,22.1092,22.116,56400.0
2005-09-01 15:35:00,32.48,32.49,32.47,32.48,63600.0,22.116,22.1228,22.1092,22.116,63600.0
2005-09-01 15:40:00,32.48,32.49,32.45,32.46,65200.0,22.116,22.1228,22.0956,22.1024,65200.0
2005-09-01 15:45:00,32.46,32.47,32.43,32.45,55800.0,22.1024,22.1092,22.0819,22.0956,55800.0
2005-09-01 15:50:00,32.45,32.46,32.44,32.44,64000.0,22.0956,22.1024,22.0888,22.0888,64000.0
2005-09-01 15:55:00,32.44,32.45,32.43,32.45,83200.0,22.0888,22.0956,22.0819,22.0956,83200.0
2005-09-02 09:30:00,32.55,32.55,32.48,32.48,81200.0,22.1637,22.1637,22.116,22.116,81200.0
2005-09-02 09:35:00,32.48,32.51,32.48,32.5,40000.0,22.116,22.1364,22.116,22.1296,40000.0
2005-09-02 09:40:00,32.5,32.5,32.49,32.5,48600.0,22.1296,22.1296,22.1228,22.1296,48600.0
2005-09-02 09:45:00,32.49,32.5,32.48,32.49,103000.0,22.1228,22.1296,22.116,22.1228,103000.0
2005-09-02 09:50:00,32.49,32.5,32.49,32.49,43400.0,22.1228,22.1296,22.1228,22.1228,43400.0
2005-09-02 09:55:00,32.49,32.49,32.47,32.49,59800.0,22.1228,22.1228,22.1092,22.1228,59800.0
2005-09-02 10:00:00,32.49,32.5,32.49,32.5,80200.0,22.1228,22.1296,22.1228,22.1296,80200.0
2005-09-02 10:05:00,32.5,32.52,32.49,32.51,94600.0,22.1296,22.1432,22.1228,22.1364,94600.0
2005-09-02 10:10:00,32.51,32.67,32.51,32.59,75000.0,22.1364,22.2454,22.1364,22.1909,75000.0
2005-09-02 10:15:00,32.6,32.61,32.56,32.6,99600.0,22.1977,22.2045,22.1705,22.1977,99600.0
2005-09-02 10:20:00,32.6,32.63,32.59,32.59,29600.0,22.1977,22.2181,22.1909,22.1909,29600.0
2005-09-02 10:25:00,32.59,32.6,32.55,32.6,87000.0,22.1909,22.1977,22.1637,22.1977,87000.0
2005-09-02 10:30:00,32.6,32.6,32.48,32.52,66400.0,22.1977,22.1977,22.116,22.1432,66400.0
2005-09-02 10:35:00,32.51,32.57,32.51,32.57,28800.0,22.1364,22.1773,22.1364,22.1773,28800.0
2005-09-02 10:40:00,32.57,32.57,32.51,32.52,26600.0,22.1773,22.1773,22.1364,22.1432,26600.0
2005-09-02 10:45:00,32.52,32.55,32.52,32.55,27600.0,22.1432,22.1637,22.1432,22.1637,27600.0
2005-09-02 10:50:00,32.55,32.55,32.54,32.55,44600.0,22.1637,22.1637,22.1568,22.1637,44600.0
2005-09-02 10:55:00,32.55,32.55,32.53,32.53,50400.0,22.1637,22.1637,22.15,22.15,50400.0
2005-09-02 11:00:00,32.53,32.55,32.52,32.55,14600.0,22.15,22.1637,22.1432,22.1637,14600.0
2005-09-02 11:05:00,32.55,32.56,32.52,32.53,32800.0,22.1637,22.1705,22.1432,22.15,32800.0
2005-09-02 11:10:00,32.53,32.55,32.52,32.52,21800.0,22.15,22.1637,22.1432,22.1432,21800.0
2005-09-02 11:15:00,32.53,32.55,32.53,32.54,32800.0,22.15,22.1637,22.15,22.1568,32800.0
2005-09-02 11:20:00,32.54,32.56,32.52,32.56,66000.0,22.1568,22.1705,22.1432,22.1705,66000.0
2005-09-02 11:25:00,32.56,32.57,32.55,32.57,37800.0,22.1705,22.1773,22.1637,22.1773,37800.0
2005-09-02 11:30:00,32.58,32.58,32.53,32.56,23000.0,22.1841,22.1841,22.15,22.1705,23000.0
2005-09-02 11:35:00,32.56,32.56,32.53,32.53,20400.0,22.1705,22.1705,22.15,22.15,20400.0
2005-09-02 11:40:00,32.53,32.55,32.52,32.54,11000.0,22.15,22.1637,22.1432,22.1568,11000.0
2005-09-02 11:45:00,32.54,32.55,32.54,32.55,20800.0,22.1568,22.1637,22.1568,22.1637,20800.0
2005-09-02 11:50:00,32.56,32.57,32.52,32.54,66800.0,22.1705,22.1773,22.1432,22.1568,66800.0
2005-09-02 11:55:00,32.53,32.53,32.47,32.52,29200.0,22.15,22.15,22.1092,22.1432,29200.0
2005-09-02 12:00:00,32.52,32.55,32.52,32.55,3800.0,22.1432,22.1637,22.1432,22.1637,3800.0
2005-09-02 12:05:00,32.55,32.59,32.55,32.57,29400.0,22.1637,22.1909,22.1637,22.1773,29400.0
2005-09-02 12:10:00,32.57,32.59,32.56,32.57,20400.0,22.1773,22.1909,22.1705,22.1773,20400.0
2005-09-02 12:15:00,32.56,32.57,32.54,32.55,22600.0,22.1705,22.1773,22.1568,22.1637,22600.0
2005-09-02 12:20:00,32.55,32.55,32.54,32.54,33800.0,22.1637,22.1637,22.1568,22.1568,33800.0
2005-09-02 12:25:00,32.54,32.56,32.52,32.56,47600.0,22.1568,22.1705,22.1432,22.1705,47600.0
2005-09-02 12:30:00,32.56,32.7,32.56,32.7,28000.0,22.1705,22.2658,22.1705,22.2658,28000.0
2005-09-02 12:35:00,32.7,32.7,32.5,32.66,39000.0,22.2658,22.2658,22.1296,22.2386,39000.0
2005-09-02 12:40:00,32.66,32.67,32.63,32.63,20800.0,22.2386,22.2454,22.2181,22.2181,20800.0
2005-09-02 12:45:00,32.64,32.65,32.63,32.65,20400.0,22.2249,22.2317,22.2181,22.2317,20400.0
2005-09-02 12:50:00,32.68,32.74,32.68,32.74,27000.0,22.2522,22.293,22.2522,22.293,27000.0
2005-09-02 12:55:00,32.74,32.77,32.67,32.67,49200.0,22.293,22.3135,22.2454,22.2454,49200.0
2005-09-02 13:00:00,32.67,32.68,32.66,32.68,17000.0,22.2454,22.2522,22.2386,22.2522,17000.0
2005-09-02 13:05:00,32.68,32.68,32.64,32.65,17200.0,22.2522,22.2522,22.2249,22.2317,17200.0
2005-09-02 13:10:00,32.64,32.65,32.62,32.65,22400.0,22.2249,22.2317,22.2113,22.2317,22400.0
2005-09-02 13:15:00,32.64,32.65,32.63,32.65,9000.0,22.2249,22.2317,22.2181,22.2317,9000.0
2005-09-02 13:20:00,32.65,32.66,32.63,32.63,34400.0,22.2317,22.2386,22.2181,22.2181,34400.0
2005-09-02 13:25:00,32.63,32.64,32.63,32.64,12400.0,22.2181,22.2249,22.2181,22.2249,12400.0
2005-09-02 13:30:00,32.63,32.65,32.63,32.65,15400.0,22.2181,22.2317,22.2181,22.2317,15400.0
2005-09-02 13:35:00,32.65,32.66,32.64,32.66,15200.0,22.2317,22.2386,22.2249,22.2386,15200.0
2005-09-02 13:40:00,32.66,32.7,32.66,32.7,16000.0,22.2386,22.2658,22.2386,22.2658,16000.0
2005-09-02 13:45:00,32.7,32.71,32.7,32.7,19000.0,22.2658,22.2726,22.2658,22.2658,19000.0
2005-09-02 13:50:00,32.71,32.77,32.71,32.77,25800.0,22.2726,22.3135,22.2726,22.3135,25800.0
2005-09-02 13:55:00,32.77,32.77,32.76,32.76,7800.0,22.3135,22.3135,22.3066,22.3066,7800.0
2005-09-02 14:00:00,32.77,32.78,32.77,32.77,24600.0,22.3135,22.3203,22.3135,22.3135,24600.0
2005-09-02 14:05:00,32.77,32.77,32.74,32.74,23800.0,22.3135,22.3135,22.293,22.293,23800.0
2005-09-02 14:10:00,32.74,32.74,32.72,32.72,9800.0,22.293,22.293,22.2794,22.2794,9800.0
2005-09-02 14:15:00,32.72,32.76,32.72,32.76,19200.0,22.2794,22.3066,22.2794,22.3066,19200.0
2005-09-02 14:20:00,32.76,32.76,32.74,32.74,19600.0,22.3066,22.3066,22.293,22.293,19600.0
2005-09-02 14:25:00,32.73,32.73,32.72,32.73,12200.0,22.2862,22.2862,22.2794,22.2862,12200.0
2005-09-02 14:30:00,32.74,32.74,32.73,32.73,13800.0,22.293,22.293,22.2862,22.2862,13800.0
2005-09-02 14:35:00,32.73,32.73,32.7,32.71,24600.0,22.2862,22.2862,22.2658,22.2726,24600.0
2005-09-02 14:40:00,32.71,32.72,32.71,32.71,31200.0,22.2726,22.2794,22.2726,22.2726,31200.0
2005-09-02 14:45:00,32.71,32.71,32.7,32.7,32800.0,22.2726,22.2726,22.2658,22.2658,32800.0
2005-09-02 14:50:00,32.69,32.7,32.67,32.67,66000.0,22.259,22.2658,22.2454,22.2454,66000.0
2005-09-02 14:55:00,32.67,32.67,32.66,32.66,45200.0,22.2454,22.2454,22.2386,22.2386,45200.0
2005-09-02 15:00:00,32.66,32.66,32.62,32.65,133800.0,22.2386,22.2386,22.2113,22.2317,133800.0
2005-09-02 15:05:00,32.64,32.68,32.64,32.68,289800.0,22.2249,22.2522,22.2249,22.2522,289800.0
2005-09-02 15:10:00,32.68,32.68,32.67,32.67,50000.0,22.2522,22.2522,22.2454,22.2454,50000.0
2005-09-02 15:15:00,32.67,32.68,32.66,32.67,20000.0,22.2454,22.2522,22.2386,22.2454,20000.0
2005-09-02 15:20:00,32.67,32.68,32.66,32.68,25000.0,22.2454,22.2522,22.2386,22.2522,25000.0
2005-09-02 15:25:00,32.68,32.69,32.66,32.66,42400.0,22.2522,22.259,22.2386,22.2386,42400.0
2005-09-02 15:30:00,32.63,32.65,32.58,32.58,82400.0,22.2181,22.2317,22.1841,22.1841,82400.0
2005-09-02 15:35:00,32.58,32.59,32.56,32.57,33800.0,22.1841,22.1909,22.1705,22.1773,33800.0
2005-09-02 15:40:00,32.57,32.57,32.54,32.56,40800.0,22.1773,22.1773,22.1568,22.1705,40800.0
2005-09-02 15:45:00,32.55,32.55,32.5,32.52,44400.0,22.1637,22.1637,22.1296,22.1432,44400.0
2005-09-02 15:50:00,32.52,32.53,32.49,32.52,56600.0,22.1432,22.15,22.1228,22.1432,56600.0
2005-09-02 15:55:00,32.52,32.52,32.49,32.49,84400.0,22.1432,22.1432,22.1228,22.1228,84400.0
2005-09-06 09:30:00,32.73,32.73,32.62,32.7,59400.0,22.2862,22.2862,22.2113,22.2658,59400.0
2005-09-06 09:35:00,32.67,32.68,32.55,32.55,47000.0,22.2454,22.2522,22.1637,22.1637,47000.0
2005-09-06 09:40:00,32.55,32.58,32.52,32.55,37200.0,22.1637,22.1841,22.1432,22.1637,37200.0
2005-09-06 09:45:00,32.55,32.58,32.55,32.56,51000.0,22.1637,22.1841,22.1637,22.1705,51000.0
2005-09-06 09:50:00,32.56,32.59,32.52,32.55,63800.0,22.1705,22.1909,22.1432,22.1637,63800.0
2005-09-06 09:55:00,32.55,32.69,32.55,32.67,49000.0,22.1637,22.259,22.1637,22.2454,49000.0
2005-09-06 10:00:00,32.63,32.74,32.63,32.74,53600.0,22.2181,22.293,22.2181,22.293,53600.0
2005-09-06 10:05:00,32.74,32.81,32.74,32.75,85800.0,22.293,22.3407,22.293,22.2998,85800.0
2005-09-06 10:10:00,32.75,32.77,32.73,32.73,49200.0,22.2998,22.3135,22.2862,22.2862,49200.0
2005-09-06 10:15:00,32.73,32.73,32.68,32.72,37400.0,22.2862,22.2862,22.2522,22.2794,37400.0
2005-09-06 10:20:00,32.72,32.76,32.7,32.75,26000.0,22.2794,22.3066,22.2658,22.2998,26000.0
2005-09-06 10:25:00,32.76,32.8,32.75,32.8,50000.0,22.3066,22.3339,22.2998,22.3339,50000.0
2005-09-06 10:30:00,32.8,32.82,32.72,32.76,44200.0,22.3339,22.3475,22.2794,22.3066,44200.0
2005-09-06 10:35:00,32.76,32.79,32.75,32.77,33600.0,22.3066,22.3271,22.2998,22.3135,33600.0
2005-09-06 10:40:00,32.77,32.82,32.75,32.82,50800.0,22.3135,22.3475,22.2998,22.3475,50800.0
2005-09-06 10:45:00,32.83,32.85,32.79,32.81,42800.0,22.3543,22.3679,22.3271,22.3407,42800.0
2005-09-06 10:50:00,32.82,32.97,32.82,32.92,103800.0,22.3475,22.4496,22.3475,22.4156,103800.0
2005-09-06 10:55:00,32.92,32.92,32.88,32.9,28600.0,22.4156,22.4156,22.3884,22.402,28600.0
2005-09-06 11:00:00,32.9,32.93,32.85,32.9,100400.0,22.402,22.4224,22.3679,22.402,100400.0
2005-09-06 11:05:00,32.89,32.91,32.88,32.91,34000.0,22.3952,22.4088,22.3884,22.4088,34000.0
2005-09-06 11:10:00,32.9,32.91,32.9,32.91,23200.0,22.402,22.4088,22.402,22.4088,23200.0
2005-09-06 11:15:00,32.92,33.02,32.91,33.01,93600.0,22.4156,22.4837,22.4088,22.4769,93600.0
2005-09-06 11:20:00,33.01,33.01,32.96,32.99,26200.0,22.4769,22.4769,22.4428,22.4633,26200.0
2005-09-06 11:25:00,32.99,33.01,32.99,32.99,18800.0,22.4633,22.4769,22.4633,22.4633,18800.0
2005-09-06 11:30:00,32.99,32.99,32.98,32.99,20600.0,22.4633,22.4633,22.4564,22.4633,20600.0
2005-09-06 11:35:00,32.99,32.99,32.98,32.98,39000.0,22.4633,22.4633,22.4564,22.4564,39000.0
2005-09-06 11:40:00,32.99,32.99,32.87,32.87,28600.0,22.4633,22.4633,22.3815,22.3815,28600.0
2005-09-06 11:45:00,32.87,32.9,32.87,32.9,41800.0,22.3815,22.402,22.3815,22.402,41800.0
2005-09-06 11:50:00,32.95,32.96,32.93,32.94,44200.0,22.436,22.4428,22.4224,22.4292,44200.0
2005-09-06 11:55:00,32.93,32.94,32.92,32.94,29200.0,22.4224,22.4292,22.4156,22.4292,29200.0
2005-09-06 12:00:00,32.93,32.99,32.93,32.98,34400.0,22.4224,22.4633,22.4224,22.4564,34400.0
2005-09-06 12:05:00,32.98,33.01,32.98,33.01,107200.0,22.4564,22.4769,22.4564,22.4769,107200.0
2005-09-06 12:10:00,33.01,33.05,33.01,33.03,46000.0,22.4769,22.5041,22.4769,22.4905,46000.0
2005-09-06 12:15:00,33.04,33.05,33.02,33.05,49000.0,22.4973,22.5041,22.4837,22.5041,49000.0
2005-09-06 12:20:00,33.05,33.08,33.04,33.08,69600.0,22.5041,22.5245,22.4973,22.5245,69600.0
2005-09-06 12:25:00,33.08,33.12,33.05,33.05,47000.0,22.5245,22.5518,22.5041,22.5041,47000.0
2005-09-06 12:30:00,33.05,33.05,33.0,33.01,36400.0,22.5041,22.5041,22.4701,22.4769,36400.0
2005-09-06 12:35:00,33.0,33.02,32.99,32.99,83600.0,22.4701,22.4837,22.4633,22.4633,83600.0
2005-09-06 12:40:00,32.97,32.97,32.95,32.96,20400.0,22.4496,22.4496,22.436,22.4428,20400.0
2005-09-06 12:45:00,32.96,32.99,32.96,32.98,43400.0,22.4428,22.4633,22.4428,22.4564,43400.0
2005-09-06 12:50:00,32.98,32.99,32.97,32.98,12000.0,22.4564,22.4633,22.4496,22.4564,12000.0
2005-09-06 12:55:00,32.97,32.99,32.96,32.98,21800.0,22.4496,22.4633,22.4428,22.4564,21800.0
2005-09-06 13:00:00,32.99,33.02,32.99,33.02,57600.0,22.4633,22.4837,22.4633,22.4837,57600.0
2005-09-06 13:05:00,33.02,33.03,33.0,33.0,32000.0,22.4837,22.4905,22.4701,22.4701,32000.0
2005-09-06 13:10:00,33.0,33.0,32.95,32.95,22600.0,22.4701,22.4701,22.436,22.436,22600.0
2005-09-06 13:15:00,32.95,32.97,32.94,32.97,14600.0,22.436,22.4496,22.4292,22.4496,14600.0
2005-09-06 13:20:00,32.97,32.98,32.95,32.95,15600.0,22.4496,22.4564,22.436,22.436,15600.0
2005-09-06 13:25:00,32.94,32.94,32.9,32.9,17200.0,22.4292,22.4292,22.402,22.402,17200.0
2005-09-06 13:30:00,32.9,32.9,32.89,32.9,11600.0,22.402,22.402,22.3952,22.402,11600.0
2005-09-06 13:35:00,32.9,32.94,32.9,32.93,21000.0,22.402,22.4292,22.402,22.4224,21000.0
2005-09-06 13:40:00,32.93,32.93,32.9,32.9,13000.0,22.4224,22.4224,22.402,22.402,13000.0
2005-09-06 13:45:00,32.91,32.91,32.9,32.91,26600.0,22.4088,22.4088,22.402,22.4088,26600.0
2005-09-06 13:50:00,32.91,32.93,32.87,32.9,34400.0,22.4088,22.4224,22.3815,22.402,34400.0
2005-09-06 13:55:00,32.9,32.92,32.87,32.92,27000.0,22.402,22.4156,22.3815,22.4156,27000.0
2005-09-06 14:00:00,32.93,32.95,32.9,32.95,15800.0,22.4224,22.436,22.402,22.436,15800.0
2005-09-06 14:05:00,32.96,32.99,32.95,32.95,38600.0,22.4428,22.4633,22.436,22.436,38600.0
2005-09-06 14:10:00,32.95,32.95,32.91,32.91,18000.0,22.436,22.436,22.4088,22.4088,18000.0
2005-09-06 14:15:00,32.91,32.94,32.9,32.91,30400.0,22.4088,22.4292,22.402,22.4088,30400.0
2005-09-06 14:20:00,32.9,32.9,32.85,32.85,9800.0,22.402,22.402,22.3679,22.3679,9800.0
2005-09-06 14:25:00,32.86,32.86,32.83,32.85,37200.0,22.3747,22.3747,22.3543,22.3679,37200.0
2005-09-06 14:30:00,32.85,32.88,32.85,32.87,12200.0,22.3679,22.3884,22.3679,22.3815,12200.0
2005-09-06 14:35:00,32.87,32.87,32.85,32.85,17200.0,22.3815,22.3815,22.3679,22.3679,17200.0
2005-09-06 14:40:00,32.85,32.89,32.85,32.88,37800.0,22.3679,22.3952,22.3679,22.3884,37800.0
2005-09-06 14:45:00,32.89,32.93,32.89,32.9,25400.0,22.3952,22.4224,22.3952,22.402,25400.0
2005-09-06 14:50:00,32.9,32.91,32.88,32.88,8000.0,22.402,22.4088,22.3884,22.3884,8000.0
2005-09-06 14:55:00,32.9,32.92,32.85,32.88,29000.0,22.402,22.4156,22.3679,22.3884,29000.0
2005-09-06 15:00:00,32.88,32.91,32.88,32.88,25000.0,22.3884,22.4088,22.3884,22.3884,25000.0
2005-09-06 15:05:00,32.88,32.91,32.88,32.9,33000.0,22.3884,22.4088,22.3884,22.402,33000.0
2005-09-06 15:10:00,32.9,32.94,32.9,32.91,25600.0,22.402,22.4292,22.402,22.4088,25600.0
2005-09-06 15:15:00,32.91,32.98,32.91,32.97,35600.0,22.4088,22.4564,22.4088,22.4496,35600.0
2005-09-06 15:20:00,32.96,32.97,32.92,32.92,31800.0,22.4428,22.4496,22.4156,22.4156,31800.0
2005-09-06 15:25:00,32.91,32.92,32.89,32.91,31400.0,22.4088,22.4156,22.3952,22.4088,31400.0
2005-09-06 15:30:00,32.91,32.96,32.91,32.96,40800.0,22.4088,22.4428,22.4088,22.4428,40800.0
2005-09-06 15:35:00,32.97,32.97,32.95,32.96,29400.0,22.4496,22.4496,22.436,22.4428,29400.0
2005-09-06 15:40:00,32.96,32.97,32.95,32.97,39000.0,22.4428,22.4496,22.436,22.4496,39000.0
2005-09-06 15:45:00,32.97,32.98,32.95,32.97,41400.0,22.4496,22.4564,22.436,22.4496,41400.0
2005-09-06 15:50:00,32.97,32.99,32.95,32.99,44800.0,22.4496,22.4633,22.436,22.4633,44800.0
2005-09-06 15:55:00,32.99,33.02,32.99,33.01,68200.0,22.4633,22.4837,22.4633,22.4769,68200.0
2005-09-07 09:30:00,33.04,33.05,33.0,33.01,50800.0,22.4973,22.5041,22.4701,22.4769,50800.0
2005-09-07 09:35:00,33.02,33.02,32.94,32.94,19200.0,22.4837,22.4837,22.4292,22.4292,19200.0
2005-09-07 09:40:00,32.94,32.95,32.9,32.92,31400.0,22.4292,22.436,22.402,22.4156,31400.0
2005-09-07 09:45:00,32.91,32.92,32.88,32.9,35800.0,22.4088,22.4156,22.3884,22.402,35800.0
2005-09-07 09:50:00,32.91,32.91,32.84,32.84,29400.0,22.4088,22.4088,22.3611,22.3611,29400.0
2005-09-07 09:55:00,32.85,32.85,32.79,32.82,15800.0,22.3679,22.3679,22.3271,22.3475,15800.0
2005-09-07 10:00:00,32.82,32.87,32.8,32.87,17000.0,22.3475,22.3815,22.3339,22.3815,17000.0
2005-09-07 10:05:00,32.86,32.88,32.75,32.75,13800.0,22.3747,22.3884,22.2998,22.2998,13800.0
2005-09-07 10:10:00,32.76,32.77,32.7,32.7,32800.0,22.3066,22.3135,22.2658,22.2658,32800.0
2005-09-07 10:15:00,32.69,32.7,32.62,32.65,86200.0,22.259,22.2658,22.2113,22.2317,86200.0
2005-09-07 10:20:00,32.65,32.72,32.65,32.72,18800.0,22.2317,22.2794,22.2317,22.2794,18800.0
2005-09-07 10:25:00,32.72,32.76,32.71,32.72,17400.0,22.2794,22.3066,22.2726,22.2794,17400.0
2005-09-07 10:30:00,32.73,32.75,32.71,32.73,26800.0,22.2862,22.2998,22.2726,22.2862,26800.0
2005-09-07 10:35:00,32.75,32.8,32.75,32.78,21400.0,22.2998,22.3339,22.2998,22.3203,21400.0
2005-09-07 10:40:00,32.79,32.83,32.79,32.82,19800.0,22.3271,22.3543,22.3271,22.3475,19800.0
2005-09-07 10:45:00,32.83,32.85,32.81,32.81,27600.0,22.3543,22.3679,22.3407,22.3407,27600.0
2005-09-07 10:50:00,32.81,32.85,32.81,32.85,18000.0,22.3407,22.3679,22.3407,22.3679,18000.0
2005-09-07 10:55:00,32.85,32.87,32.84,32.85,12200.0,22.3679,22.3815,22.3611,22.3679,12200.0
2005-09-07 11:00:00,32.86,32.96,32.86,32.96,32200.0,22.3747,22.4428,22.3747,22.4428,32200.0
2005-09-07 11:05:00,32.94,32.94,32.88,32.9,25400.0,22.4292,22.4292,22.3884,22.402,25400.0
2005-09-07 11:10:00,32.88,32.88,32.85,32.88,24200.0,22.3884,22.3884,22.3679,22.3884,24200.0
2005-09-07 11:15:00,32.88,32.88,32.85,32.86,22000.0,22.3884,22.3884,22.3679,22.3747,22000.0
2005-09-07 11:20:00,32.86,32.88,32.85,32.88,11400.0,22.3747,22.3884,22.3679,22.3884,11400.0
2005-09-07 11:25:00,32.88,32.92,32.88,32.92,19000.0,22.3884,22.4156,22.3884,22.4156,19000.0
2005-09-07 11:30:00,32.92,32.92,32.91,32.91,20000.0,22.4156,22.4156,22.4088,22.4088,20000.0
2005-09-07 11:35:00,32.89,32.91,32.89,32.91,14800.0,22.3952,22.4088,22.3952,22.4088,14800.0
2005-09-07 11:40:00,32.91,32.92,32.91,32.91,6000.0,22.4088,22.4156,22.4088,22.4088,6000.0
2005-09-07 11:45:00,32.91,32.92,32.88,32.88,20200.0,22.4088,22.4156,22.3884,22.3884,20200.0
2005-09-07 11:50:00,32.88,32.9,32.85,32.9,25600.0,22.3884,22.402,22.3679,22.402,25600.0
2005-09-07 11:55:00,32.9,32.92,32.85,32.85,26800.0,22.402,22.4156,22.3679,22.3679,26800.0
2005-09-07 12:00:00,32.85,32.87,32.85,32.87,6400.0,22.3679,22.3815,22.3679,22.3815,6400.0
2005-09-07 12:05:00,32.86,32.87,32.85,32.87,11000.0,22.3747,22.3815,22.3679,22.3815,11000.0
2005-09-07 12:10:00,32.86,32.86,32.85,32.86,10800.0,22.3747,22.3747,22.3679,22.3747,10800.0
2005-09-07 12:15:00,32.86,32.87,32.85,32.86,10800.0,22.3747,22.3815,22.3679,22.3747,10800.0
2005-09-07 12:20:00,32.86,32.87,32.86,32.87,15200.0,22.3747,22.3815,22.3747,22.3815,15200.0
2005-09-07 12:25:00,32.87,32.87,32.85,32.87,23200.0,22.3815,22.3815,22.3679,22.3815,23200.0
2005-09-07 12:30:00,32.87,32.87,32.85,32.87,8800.0,22.3815,22.3815,22.3679,22.3815,8800.0
2005-09-07 12:35:00,32.87,32.88,32.85,32.88,28000.0,22.3815,22.3884,22.3679,22.3884,28000.0
2005-09-07 12:40:00,32.88,32.88,32.87,32.88,20600.0,22.3884,22.3884,22.3815,22.3884,20600.0
2005-09-07 12:45:00,32.88,32.88,32.88,32.88,8600.0,22.3884,22.3884,22.3884,22.3884,8600.0
2005-09-07 12:50:00,32.88,32.91,32.88,32.91,32200.0,22.3884,22.4088,22.3884,22.4088,32200.0
2005-09-07 12:55:00,32.91,32.92,32.88,32.92,36800.0,22.4088,22.4156,22.3884,22.4156,36800.0
2005-09-07 13:00:00,32.91,32.91,32.87,32.9,43000.0,22.4088,22.4088,22.3815,22.402,43000.0
2005-09-07 13:05:00,32.9,32.91,32.87,32.87,5800.0,22.402,22.4088,22.3815,22.3815,5800.0
2005-09-07 13:10:00,32.87,32.9,32.87,32.9,7600.0,22.3815,22.402,22.3815,22.402,7600.0
2005-09-07 13:15:00,32.89,32.92,32.89,32.9,26000.0,22.3952,22.4156,22.3952,22.402,26000.0
2005-09-07 13:20:00,32.9,32.91,32.9,32.91,16000.0,22.402,22.4088,22.402,22.4088,16000.0
2005-09-07 13:25:00,32.91,32.97,32.91,32.92,19800.0,22.4088,22.4496,22.4088,22.4156,19800.0
2005-09-07 13:30:00,32.92,32.93,32.91,32.93,15000.0,22.4156,22.4224,22.4088,22.4224,15000.0
2005-09-07 13:35:00,32.93,32.93,32.92,32.92,18400.0,22.4224,22.4224,22.4156,22.4156,18400.0
2005-09-07 13:40:00,32.92,32.93,32.92,32.93,7200.0,22.4156,22.4224,22.4156,22.4224,7200.0
2005-09-07 13:45:00,32.91,32.92,32.91,32.91,5200.0,22.4088,22.4156,22.4088,22.4088,5200.0
2005-09-07 13:50:00,32.91,32.96,32.91,32.94,11800.0,22.4088,22.4428,22.4088,22.4292,11800.0
2005-09-07 13:55:00,32.95,32.95,32.92,32.93,5800.0,22.436,22.436,22.4156,22.4224,5800.0
2005-09-07 14:00:00,32.9,32.93,32.89,32.93,88000.0,22.402,22.4224,22.3952,22.4224,88000.0
2005-09-07 14:05:00,32.93,32.95,32.92,32.92,23400.0,22.4224,22.436,22.4156,22.4156,23400.0
2005-09-07 14:10:00,32.92,32.93,32.91,32.93,6600.0,22.4156,22.4224,22.4088,22.4224,6600.0
2005-09-07 14:15:00,32.92,32.92,32.9,32.91,41200.0,22.4156,22.4156,22.402,22.4088,41200.0
2005-09-07 14:20:00,32.92,32.92,32.9,32.92,14800.0,22.4156,22.4156,22.402,22.4156,14800.0
2005-09-07 14:25:00,32.92,32.92,32.9,32.9,24600.0,22.4156,22.4156,22.402,22.402,24600.0
2005-09-07 14:30:00,32.9,32.92,32.88,32.88,24200.0,22.402,22.4156,22.3884,22.3884,24200.0
2005-09-07 14:35:00,32.88,32.88,32.85,32.87,15200.0,22.3884,22.3884,22.3679,22.3815,15200.0
2005-09-07 14:40:00,32.87,32.87,32.85,32.87,54400.0,22.3815,22.3815,22.3679,22.3815,54400.0
2005-09-07 14:45:00,32.87,32.89,32.86,32.88,18800.0,22.3815,22.3952,22.3747,22.3884,18800.0
2005-09-07 14:50:00,32.88,32.91,32.88,32.88,18600.0,22.3884,22.4088,22.3884,22.3884,18600.0
2005-09-07 14:55:00,32.88,32.9,32.88,32.89,16400.0,22.3884,22.402,22.3884,22.3952,16400.0
2005-09-07 15:00:00,32.88,32.88,32.88,32.88,20800.0,22.3884,22.3884,22.3884,22.3884,20800.0
2005-09-07 15:05:00,32.88,32.92,32.88,32.91,33800.0,22.3884,22.4156,22.3884,22.4088,33800.0
2005-09-07 15:10:00,32.91,32.98,32.9,32.98,33400.0,22.4088,22.4564,22.402,22.4564,33400.0
2005-09-07 15:15:00,32.98,32.99,32.96,32.98,18800.0,22.4564,22.4633,22.4428,22.4564,18800.0
2005-09-07 15:20:00,32.98,33.01,32.97,32.98,26600.0,22.4564,22.4769,22.4496,22.4564,26600.0
2005-09-07 15:25:00,32.98,32.98,32.95,32.95,39200.0,22.4564,22.4564,22.436,22.436,39200.0
2005-09-07 15:30:00,32.95,32.96,32.93,32.93,32800.0,22.436,22.4428,22.4224,22.4224,32800.0
2005-09-07 15:35:00,32.93,32.93,32.9,32.91,38800.0,22.4224,22.4224,22.402,22.4088,38800.0
2005-09-07 15:40:00,32.91,32.91,32.9,32.91,28200.0,22.4088,22.4088,22.402,22.4088,28200.0
2005-09-07 15:45:00,32.9,32.9,32.85,32.85,18000.0,22.402,22.402,22.3679,22.3679,18000.0
2005-09-07 15:50:00,32.85,32.87,32.85,32.85,53400.0,22.3679,22.3815,22.3679,22.3679,53400.0
2005-09-07 15:55:00,32.86,32.92,32.85,32.92,148600.0,22.3747,22.4156,22.3679,22.4156,148600.0
2005-09-08 09:30:00,32.71,32.71,32.64,32.64,58800.0,22.2726,22.2726,22.2249,22.2249,58800.0
2005-09-08 09:35:00,32.63,32.71,32.59,32.64,37400.0,22.2181,22.2726,22.1909,22.2249,37400.0
2005-09-08 09:40:00,32.65,32.65,32.49,32.5,49400.0,22.2317,22.2317,22.1228,22.1296,49400.0
2005-09-08 09:45:00,32.51,32.55,32.47,32.52,68400.0,22.1364,22.1637,22.1092,22.1432,68400.0
2005-09-08 09:50:00,32.53,32.53,32.44,32.47,47000.0,22.15,22.15,22.0888,22.1092,47000.0
2005-09-08 09:55:00,32.46,32.5,32.46,32.48,63800.0,22.1024,22.1296,22.1024,22.116,63800.0
2005-09-08 10:00:00,32.48,32.51,32.47,32.51,60800.0,22.116,22.1364,22.1092,22.1364,60800.0
2005-09-08 10:05:00,32.51,32.52,32.48,32.52,48600.0,22.1364,22.1432,22.116,22.1432,48600.0
2005-09-08 10:10:00,32.53,32.58,32.52,32.55,47400.0,22.15,22.1841,22.1432,22.1637,47400.0
2005-09-08 10:15:00,32.55,32.55,32.53,32.54,31800.0,22.1637,22.1637,22.15,22.1568,31800.0
2005-09-08 10:20:00,32.53,32.61,32.53,32.61,34600.0,22.15,22.2045,22.15,22.2045,34600.0
2005-09-08 10:25:00,32.62,32.63,32.58,32.58,14000.0,22.2113,22.2181,22.1841,22.1841,14000.0
2005-09-08 10:30:00,32.59,32.68,32.58,32.68,48800.0,22.1909,22.2522,22.1841,22.2522,48800.0
2005-09-08 10:35:00,32.68,32.76,32.68,32.74,47200.0,22.2522,22.3066,22.2522,22.293,47200.0
2005-09-08 10:40:00,32.74,32.75,32.7,32.7,53200.0,22.293,22.2998,22.2658,22.2658,53200.0
2005-09-08 10:45:00,32.69,32.69,32.64,32.64,22200.0,22.259,22.259,22.2249,22.2249,22200.0
2005-09-08 10:50:00,32.65,32.65,32.6,32.6,34200.0,22.2317,22.2317,22.1977,22.1977,34200.0
2005-09-08 10:55:00,32.62,32.63,32.57,32.57,43000.0,22.2113,22.2181,22.1773,22.1773,43000.0
2005-09-08 11:00:00,32.57,32.57,32.54,32.56,29200.0,22.1773,22.1773,22.1568,22.1705,29200.0
2005-09-08 11:05:00,32.56,32.59,32.54,32.55,41000.0,22.1705,22.1909,22.1568,22.1637,41000.0
2005-09-08 11:10:00,32.55,32.55,32.53,32.53,21400.0,22.1637,22.1637,22.15,22.15,21400.0
2005-09-08 11:15:00,32.52,32.56,32.52,32.52,37600.0,22.1432,22.1705,22.1432,22.1432,37600.0
2005-09-08 11:20:00,32.52,32.52,32.5,32.52,24200.0,22.1432,22.1432,22.1296,22.1432,24200.0
2005-09-08 11:25:00,32.52,32.54,32.51,32.52,23200.0,22.1432,22.1568,22.1364,22.1432,23200.0
2005-09-08 11:30:00,32.52,32.54,32.52,32.53,28000.0,22.1432,22.1568,22.1432,22.15,28000.0
2005-09-08 11:35:00,32.53,32.54,32.52,32.52,30800.0,22.15,22.1568,22.1432,22.1432,30800.0
2005-09-08 11:40:00,32.52,32.52,32.5,32.5,26400.0,22.1432,22.1432,22.1296,22.1296,26400.0
2005-09-08 11:45:00,32.5,32.54,32.5,32.52,23400.0,22.1296,22.1568,22.1296,22.1432,23400.0
2005-09-08 11:50:00,32.52,32.52,32.5,32.5,19000.0,22.1432,22.1432,22.1296,22.1296,19000.0
2005-09-08 11:55:00,32.5,32.51,32.49,32.49,22000.0,22.1296,22.1364,22.1228,22.1228,22000.0
2005-09-08 12:00:00,32.49,32.51,32.49,32.51,32600.0,22.1228,22.1364,22.1228,22.1364,32600.0
2005-09-08 12:05:00,32.5,32.51,32.5,32.51,12600.0,22.1296,22.1364,22.1296,22.1364,12600.0
2005-09-08 12:10:00,32.51,32.53,32.51,32.52,20400.0,22.1364,22.15,22.1364,22.1432,20400.0
2005-09-08 12:15:00,32.52,32.52,32.49,32.49,36200.0,22.1432,22.1432,22.1228,22.1228,36200.0
2005-09-08 12:20:00,32.49,32.49,32.48,32.49,25200.0,22.1228,22.1228,22.116,22.1228,25200.0
2005-09-08 12:25:00,32.49,32.5,32.49,32.49,12000.0,22.1228,22.1296,22.1228,22.1228,12000.0
2005-09-08 12:30:00,32.49,32.49,32.46,32.47,19200.0,22.1228,22.1228,22.1024,22.1092,19200.0
2005-09-08 12:35:00,32.47,32.48,32.46,32.46,9000.0,22.1092,22.116,22.1024,22.1024,9000.0
2005-09-08 12:40:00,32.46,32.47,32.46,32.47,10600.0,22.1024,22.1092,22.1024,22.1092,10600.0
2005-09-08 12:45:00,32.47,32.47,32.44,32.44,19000.0,22.1092,22.1092,22.0888,22.0888,19000.0
2005-09-08 12:50:00,32.44,32.44,32.42,32.43,16200.0,22.0888,22.0888,22.0751,22.0819,16200.0
2005-09-08 12:55:00,32.43,32.43,32.41,32.42,32400.0,22.0819,22.0819,22.0683,22.0751,32400.0
2005-09-08 13:00:00,32.42,32.44,32.42,32.44,18200.0,22.0751,22.0888,22.0751,22.0888,18200.0
2005-09-08 13:05:00,32.44,32.44,32.42,32.44,9000.0,22.0888,22.0888,22.0751,22.0888,9000.0
2005-09-08 13:10:00,32.43,32.43,32.41,32.41,28400.0,22.0819,22.0819,22.0683,22.0683,28400.0
2005-09-08 13:15:00,32.41,32.42,32.41,32.42,11400.0,22.0683,22.0751,22.0683,22.0751,11400.0
2005-09-08 13:20:00,32.43,32.43,32.4,32.4,25200.0,22.0819,22.0819,22.0615,22.0615,25200.0
2005-09-08 13:25:00,32.4,32.41,32.4,32.4,17400.0,22.0615,22.0683,22.0615,22.0615,17400.0
2005-09-08 13:30:00,32.4,32.41,32.4,32.41,21600.0,22.0615,22.0683,22.0615,22.0683,21600.0
2005-09-08 13:35:00,32.41,32.43,32.4,32.43,41200.0,22.0683,22.0819,22.0615,22.0819,41200.0
2005-09-08 13:40:00,32.43,32.44,32.41,32.42,23000.0,22.0819,22.0888,22.0683,22.0751,23000.0
2005-09-08 13:45:00,32.42,32.42,32.38,32.38,65200.0,22.0751,22.0751,22.0479,22.0479,65200.0
2005-09-08 13:50:00,32.38,32.38,32.37,32.38,26200.0,22.0479,22.0479,22.0411,22.0479,26200.0
2005-09-08 13:55:00,32.38,32.42,32.38,32.39,19600.0,22.0479,22.0751,22.0479,22.0547,19600.0
2005-09-08 14:00:00,32.39,32.39,32.37,32.38,96800.0,22.0547,22.0547,22.0411,22.0479,96800.0
2005-09-08 14:05:00,32.38,32.38,32.33,32.35,48600.0,22.0479,22.0479,22.0139,22.0275,48600.0
2005-09-08 14:10:00,32.35,32.35,32.34,32.35,27800.0,22.0275,22.0275,22.0207,22.0275,27800.0
2005-09-08 14:15:00,32.34,32.35,32.29,32.32,38000.0,22.0207,22.0275,21.9866,22.007,38000.0
2005-09-08 14:20:00,32.33,32.34,32.29,32.31,60400.0,22.0139,22.0207,21.9866,22.0002,60400.0
2005-09-08 14:25:00,32.31,32.31,32.28,32.29,30800.0,22.0002,22.0002,21.9798,21.9866,30800.0
2005-09-08 14:30:00,32.3,32.32,32.29,32.32,26600.0,21.9934,22.007,21.9866,22.007,26600.0
2005-09-08 14:35:00,32.33,32.33,32.3,32.31,31000.0,22.0139,22.0139,21.9934,22.0002,31000.0
2005-09-08 14:40:00,32.3,32.3,32.27,32.27,21000.0,21.9934,21.9934,21.973,21.973,21000.0
2005-09-08 14:45:00,32.28,32.33,32.28,32.3,40200.0,21.9798,22.0139,21.9798,21.9934,40200.0
2005-09-08 14:50:00,32.3,32.33,32.29,32.32,43200.0,21.9934,22.0139,21.9866,22.007,43200.0
2005-09-08 14:55:00,32.32,32.33,32.27,32.27,24600.0,22.007,22.0139,21.973,21.973,24600.0
2005-09-08 15:00:00,32.27,32.27,32.25,32.25,72000.0,21.973,21.973,21.9594,21.9594,72000.0
2005-09-08 15:05:00,32.25,32.33,32.25,32.33,74000.0,21.9594,22.0139,21.9594,22.0139,74000.0
2005-09-08 15:10:00,32.33,32.33,32.31,32.32,41400.0,22.0139,22.0139,22.0002,22.007,41400.0
2005-09-08 15:15:00,32.32,32.35,32.3,32.3,42400.0,22.007,22.0275,21.9934,21.9934,42400.0
2005-09-08 15:20:00,32.3,32.3,32.27,32.27,35000.0,21.9934,21.9934,21.973,21.973,35000.0
2005-09-08 15:25:00,32.27,32.3,32.27,32.3,46200.0,21.973,21.9934,21.973,21.9934,46200.0
2005-09-08 15:30:00,32.29,32.37,32.29,32.33,92400.0,21.9866,22.0411,21.9866,22.0139,92400.0
2005-09-08 15:35:00,32.33,32.33,32.31,32.32,44800.0,22.0139,22.0139,22.0002,22.007,44800.0
2005-09-08 15:40:00,32.32,32.32,32.28,32.3,57600.0,22.007,22.007,21.9798,21.9934,57600.0
2005-09-08 15:45:00,32.3,32.31,32.29,32.31,87400.0,21.9934,22.0002,21.9866,22.0002,87400.0
2005-09-08 15:50:00,32.31,32.33,32.29,32.31,94000.0,22.0002,22.0139,21.9866,22.0002,94000.0
2005-09-08 15:55:00,32.32,32.36,32.32,32.35,80000.0,22.007,22.0343,22.007,22.0275,80000.0
2005-09-09 09:30:00,32.35,32.35,32.22,32.27,90800.0,22.0275,22.0275,21.939,21.973,90800.0
2005-09-09 09:35:00,32.27,32.32,32.24,32.29,52400.0,21.973,22.007,21.9526,21.9866,52400.0
2005-09-09 09:40:00,32.29,32.33,32.26,32.27,92600.0,21.9866,22.0139,21.9662,21.973,92600.0
2005-09-09 09:45:00,32.27,32.27,32.23,32.23,136600.0,21.973,21.973,21.9458,21.9458,136600.0
2005-09-09 09:50:00,32.23,32.24,32.21,32.23,68400.0,21.9458,21.9526,21.9321,21.9458,68400.0
2005-09-09 09:55:00,32.23,32.35,32.23,32.35,43400.0,21.9458,22.0275,21.9458,22.0275,43400.0
2005-09-09 10:00:00,32.33,32.44,32.33,32.4,298600.0,22.0139,22.0888,22.0139,22.0615,298600.0
2005-09-09 10:05:00,32.38,32.42,32.38,32.38,47600.0,22.0479,22.0751,22.0479,22.0479,47600.0
2005-09-09 10:10:00,32.38,32.38,32.35,32.37,22000.0,22.0479,22.0479,22.0275,22.0411,22000.0
2005-09-09 10:15:00,32.37,32.38,32.34,32.35,30800.0,22.0411,22.0479,22.0207,22.0275,30800.0
2005-09-09 10:20:00,32.34,32.34,32.3,32.32,32000.0,22.0207,22.0207,21.9934,22.007,32000.0
2005-09-09 10:25:00,32.31,32.32,32.26,32.26,25000.0,22.0002,22.007,21.9662,21.9662,25000.0
2005-09-09 10:30:00,32.26,32.26,32.21,32.24,64000.0,21.9662,21.9662,21.9321,21.9526,64000.0
2005-09-09 10:35:00,32.25,32.3,32.24,32.29,51400.0,21.9594,21.9934,21.9526,21.9866,51400.0
2005-09-09 10:40:00,32.3,32.3,32.27,32.28,28400.0,21.9934,21.9934,21.973,21.9798,28400.0
2005-09-09 10:45:00,32.28,32.28,32.26,32.27,32200.0,21.9798,21.9798,21.9662,21.973,32200.0
2005-09-09 10:50:00,32.27,32.29,32.27,32.27,15600.0,21.973,21.9866,21.973,21.973,15600.0
2005-09-09 10:55:00,32.28,32.28,32.25,32.25,22400.0,21.9798,21.9798,21.9594,21.9594,22400.0
2005-09-09 11:00:00,32.24,32.27,32.24,32.24,42200.0,21.9526,21.973,21.9526,21.9526,42200.0
2005-09-09 11:05:00,32.24,32.25,32.24,32.25,10000.0,21.9526,21.9594,21.9526,21.9594,10000.0
2005-09-09 11:10:00,32.24,32.28,32.24,32.26,31200.0,21.9526,21.9798,21.9526,21.9662,31200.0
2005-09-09 11:15:00,32.26,32.27,32.24,32.27,43000.0,21.9662,21.973,21.9526,21.973,43000.0
2005-09-09 11:20:00,32.26,32.28,32.25,32.25,24000.0,21.9662,21.9798,21.9594,21.9594,24000.0
2005-09-09 11:25:00,32.24,32.26,32.24,32.25,57200.0,21.9526,21.9662,21.9526,21.9594,57200.0
2005-09-09 11:30:00,32.25,32.28,32.24,32.25,95800.0,21.9594,21.9798,21.9526,21.9594,95800.0
2005-09-09 11:35:00,32.25,32.25,32.24,32.25,34400.0,21.9594,21.9594,21.9526,21.9594,34400.0
2005-09-09 11:40:00,32.25,32.3,32.25,32.3,32600.0,21.9594,21.9934,21.9594,21.9934,32600.0
2005-09-09 11:45:00,32.29,32.29,32.24,32.24,34600.0,21.9866,21.9866,21.9526,21.9526,34600.0
2005-09-09 11:50:00,32.24,32.27,32.24,32.25,43600.0,21.9526,21.973,21.9526,21.9594,43600.0
2005-09-09 11:55:00,32.25,32.27,32.24,32.27,52200.0,21.9594,21.973,21.9526,21.973,52200.0
2005-09-09 12:00:00,32.27,32.3,32.24,32.25,71600.0,21.973,21.9934,21.9526,21.9594,71600.0
2005-09-09 12:05:00,32.24,32.24,32.23,32.24,21000.0,21.9526,21.9526,21.9458,21.9526,21000.0
2005-09-09 12:10:00,32.24,32.28,32.24,32.26,24800.0,21.9526,21.9798,21.9526,21.9662,24800.0
2005-09-09 12:15:00,32.26,32.26,32.24,32.25,9000.0,21.9662,21.9662,21.9526,21.9594,9000.0
2005-09-09 12:20:00,32.25,32.27,32.24,32.27,41600.0,21.9594,21.973,21.9526,21.973,41600.0
2005-09-09 12:25:00,32.26,32.29,32.26,32.29,21000.0,21.9662,21.9866,21.9662,21.9866,21000.0
2005-09-09 12:30:00,32.29,32.3,32.27,32.3,33600.0,21.9866,21.9934,21.973,21.9934,33600.0
2005-09-09 12:35:00,32.31,32.32,32.31,32.32,19200.0,22.0002,22.007,22.0002,22.007,19200.0
2005-09-09 12:40:00,32.31,32.32,32.3,32.32,13000.0,22.0002,22.007,21.9934,22.007,13000.0
2005-09-09 12:45:00,32.32,32.32,32.3,32.31,14400.0,22.007,22.007,21.9934,22.0002,14400.0
2005-09-09 12:50:00,32.31,32.31,32.3,32.31,15800.0,22.0002,22.0002,21.9934,22.0002,15800.0
2005-09-09 12:55:00,32.31,32.31,32.29,32.3,16200.0,22.0002,22.0002,21.9866,21.9934,16200.0
2005-09-09 13:00:00,32.3,32.31,32.3,32.3,22800.0,21.9934,22.0002,21.9934,21.9934,22800.0
2005-09-09 13:05:00,32.3,32.3,32.27,32.29,18000.0,21.9934,21.9934,21.973,21.9866,18000.0
2005-09-09 13:10:00,32.28,32.32,32.28,32.32,25600.0,21.9798,22.007,21.9798,22.007,25600.0
2005-09-09 13:15:00,32.32,32.35,32.32,32.35,19200.0,22.007,22.0275,22.007,22.0275,19200.0
2005-09-09 13:20:00,32.35,32.37,32.34,32.36,30600.0,22.0275,22.0411,22.0207,22.0343,30600.0
2005-09-09 13:25:00,32.35,32.35,32.34,32.34,19200.0,22.0275,22.0275,22.0207,22.0207,19200.0
2005-09-09 13:30:00,32.34,32.37,32.34,32.37,21800.0,22.0207,22.0411,22.0207,22.0411,21800.0
2005-09-09 13:35:00,32.37,32.4,32.37,32.38,55400.0,22.0411,22.0615,22.0411,22.0479,55400.0
2005-09-09 13:40:00,32.4,32.46,32.4,32.45,22000.0,22.0615,22.1024,22.0615,22.0956,22000.0
2005-09-09 13:45:00,32.45,32.47,32.45,32.47,35600.0,22.0956,22.1092,22.0956,22.1092,35600.0
2005-09-09 13:50:00,32.47,32.47,32.41,32.41,22400.0,22.1092,22.1092,22.0683,22.0683,22400.0
2005-09-09 13:55:00,32.41,32.42,32.41,32.41,16200.0,22.0683,22.0751,22.0683,22.0683,16200.0
2005-09-09 14:00:00,32.4,32.4,32.36,32.38,32600.0,22.0615,22.0615,22.0343,22.0479,32600.0
2005-09-09 14:05:00,32.38,32.38,32.38,32.38,13200.0,22.0479,22.0479,22.0479,22.0479,13200.0
2005-09-09 14:10:00,32.38,32.38,32.37,32.37,17800.0,22.0479,22.0479,22.0411,22.0411,17800.0
2005-09-09 14:15:00,32.37,32.37,32.29,32.29,31000.0,22.0411,22.0411,21.9866,21.9866,31000.0
2005-09-09 14:20:00,32.29,32.31,32.28,32.31,34200.0,21.9866,22.0002,21.9798,22.0002,34200.0
2005-09-09 14:25:00,32.31,32.31,32.28,32.29,22000.0,22.0002,22.0002,21.9798,21.9866,22000.0
2005-09-09 14:30:00,32.29,32.32,32.28,32.32,47400.0,21.9866,22.007,21.9798,22.007,47400.0
2005-09-09 14:35:00,32.32,32.35,32.32,32.33,31400.0,22.007,22.0275,22.007,22.0139,31400.0
2005-09-09 14:40:00,32.33,32.34,32.32,32.34,16200.0,22.0139,22.0207,22.007,22.0207,16200.0
2005-09-09 14:45:00,32.33,32.34,32.33,32.34,14800.0,22.0139,22.0207,22.0139,22.0207,14800.0
2005-09-09 14:50:00,32.34,32.38,32.34,32.36,39400.0,22.0207,22.0479,22.0207,22.0343,39400.0
2005-09-09 14:55:00,32.36,32.38,32.33,32.33,29000.0,22.0343,22.0479,22.0139,22.0139,29000.0
2005-09-09 15:00:00,32.33,32.34,32.3,32.31,47600.0,22.0139,22.0207,21.9934,22.0002,47600.0
2005-09-09 15:05:00,32.31,32.33,32.3,32.3,22000.0,22.0002,22.0139,21.9934,21.9934,22000.0
2005-09-09 15:10:00,32.3,32.31,32.29,32.3,37400.0,21.9934,22.0002,21.9866,21.9934,37400.0
2005-09-09 15:15:00,32.3,32.3,32.25,32.26,56800.0,21.9934,21.9934,21.9594,21.9662,56800.0
2005-09-09 15:20:00,32.27,32.3,32.26,32.27,43600.0,21.973,21.9934,21.9662,21.973,43600.0
2005-09-09 15:25:00,32.27,32.27,32.23,32.24,64400.0,21.973,21.973,21.9458,21.9526,64400.0
2005-09-09 15:30:00,32.24,32.27,32.24,32.27,106400.0,21.9526,21.973,21.9526,21.973,106400.0
2005-09-09 15:35:00,32.27,32.27,32.24,32.25,85000.0,21.973,21.973,21.9526,21.9594,85000.0
2005-09-09 15:40:00,32.24,32.26,32.23,32.24,89400.0,21.9526,21.9662,21.9458,21.9526,89400.0
2005-09-09 15:45:00,32.24,32.25,32.24,32.24,59800.0,21.9526,21.9594,21.9526,21.9526,59800.0
2005-09-09 15:50:00,32.24,32.27,32.23,32.23,60600.0,21.9526,21.973,21.9458,21.9458,60600.0
2005-09-09 15:55:00,32.23,32.28,32.23,32.26,94000.0,21.9458,21.9798,21.9458,21.9662,94000.0
2005-09-12 09:30:00,32.21,32.27,32.21,32.24,39000.0,21.9321,21.973,21.9321,21.9526,39000.0
2005-09-12 09:35:00,32.24,32.25,32.15,32.17,29800.0,21.9526,21.9594,21.8913,21.9049,29800.0
2005-09-12 09:40:00,32.2,32.4,32.2,32.37,46200.0,21.9253,22.0615,21.9253,22.0411,46200.0
2005-09-12 09:45:00,32.38,32.42,32.33,32.33,33400.0,22.0479,22.0751,22.0139,22.0139,33400.0
2005-09-12 09:50:00,32.36,32.44,32.31,32.35,73400.0,22.0343,22.0888,22.0002,22.0275,73400.0
2005-09-12 09:55:00,32.35,32.4,32.3,32.38,36200.0,22.0275,22.0615,21.9934,22.0479,36200.0
2005-09-12 10:00:00,32.35,32.36,32.3,32.3,43000.0,22.0275,22.0343,21.9934,21.9934,43000.0
2005-09-12 10:05:00,32.3,32.3,32.26,32.26,36200.0,21.9934,21.9934,21.9662,21.9662,36200.0
2005-09-12 10:10:00,32.26,32.33,32.25,32.32,45800.0,21.9662,22.0139,21.9594,22.007,45800.0
2005-09-12 10:15:00,32.33,32.33,32.3,32.3,20200.0,22.0139,22.0139,21.9934,21.9934,20200.0
2005-09-12 10:20:00,32.3,32.33,32.29,32.32,25200.0,21.9934,22.0139,21.9866,22.007,25200.0
2005-09-12 10:25:00,32.33,32.35,32.31,32.32,16800.0,22.0139,22.0275,22.0002,22.007,16800.0
2005-09-12 10:30:00,32.33,32.33,32.27,32.27,29800.0,22.0139,22.0139,21.973,21.973,29800.0
2005-09-12 10:35:00,32.27,32.27,32.27,32.27,28400.0,21.973,21.973,21.973,21.973,28400.0
2005-09-12 10:40:00,32.27,32.37,32.27,32.37,40000.0,21.973,22.0411,21.973,22.0411,40000.0
2005-09-12 10:45:00,32.38,32.43,32.38,32.43,21200.0,22.0479,22.0819,22.0479,22.0819,21200.0
2005-09-12 10:50:00,32.43,32.44,32.41,32.41,29400.0,22.0819,22.0888,22.0683,22.0683,29400.0
2005-09-12 10:55:00,32.42,32.45,32.42,32.45,17000.0,22.0751,22.0956,22.0751,22.0956,17000.0
2005-09-12 11:00:00,32.45,32.46,32.45,32.46,53200.0,22.0956,22.1024,22.0956,22.1024,53200.0
2005-09-12 11:05:00,32.45,32.46,32.42,32.42,50000.0,22.0956,22.1024,22.0751,22.0751,50000.0
2005-09-12 11:10:00,32.42,32.48,32.42,32.48,30400.0,22.0751,22.116,22.0751,22.116,30400.0
2005-09-12 11:15:00,32.48,32.49,32.46,32.46,11200.0,22.116,22.1228,22.1024,22.1024,11200.0
2005-09-12 11:20:00,32.46,32.49,32.46,32.49,26600.0,22.1024,22.1228,22.1024,22.1228,26600.0
2005-09-12 11:25:00,32.48,32.49,32.45,32.48,39600.0,22.116,22.1228,22.0956,22.116,39600.0
2005-09-12 11:30:00,32.48,32.49,32.46,32.48,18600.0,22.116,22.1228,22.1024,22.116,18600.0
2005-09-12 11:35:00,32.49,32.5,32.49,32.5,48200.0,22.1228,22.1296,22.1228,22.1296,48200.0
2005-09-12 11:40:00,32.5,32.51,32.47,32.48,40600.0,22.1296,22.1364,22.1092,22.116,40600.0
2005-09-12 11:45:00,32.47,32.47,32.47,32.47,8400.0,22.1092,22.1092,22.1092,22.1092,8400.0
2005-09-12 11:50:00,32.47,32.47,32.43,32.43,20600.0,22.1092,22.1092,22.0819,22.0819,20600.0
2005-09-12 11:55:00,32.43,32.43,32.4,32.4,20800.0,22.0819,22.0819,22.0615,22.0615,20800.0
2005-09-12 12:00:00,32.39,32.43,32.37,32.43,41400.0,22.0547,22.0819,22.0411,22.0819,41400.0
2005-09-12 12:05:00,32.43,32.45,32.41,32.45,18400.0,22.0819,22.0956,22.0683,22.0956,18400.0
2005-09-12 12:10:00,32.45,32.48,32.45,32.46,10200.0,22.0956,22.116,22.0956,22.1024,10200.0
2005-09-12 12:15:00,32.47,32.48,32.47,32.47,7800.0,22.1092,22.116,22.1092,22.1092,7800.0
2005-09-12 12:20:00,32.47,32.49,32.46,32.49,26400.0,22.1092,22.1228,22.1024,22.1228,26400.0
2005-09-12 12:25:00,32.48,32.49,32.48,32.49,13600.0,22.116,22.1228,22.116,22.1228,13600.0
2005-09-12 12:30:00,32.49,32.49,32.43,32.44,45400.0,22.1228,22.1228,22.0819,22.0888,45400.0
2005-09-12 12:35:00,32.44,32.46,32.44,32.46,6400.0,22.0888,22.1024,22.0888,22.1024,6400.0
2005-09-12 12:40:00,32.45,32.46,32.44,32.46,7400.0,22.0956,22.1024,22.0888,22.1024,7400.0
2005-09-12 12:45:00,32.46,32.52,32.45,32.51,56000.0,22.1024,22.1432,22.0956,22.1364,56000.0
2005-09-12 12:50:00,32.51,32.52,32.5,32.52,13400.0,22.1364,22.1432,22.1296,22.1432,13400.0
2005-09-12 12:55:00,32.52,32.52,32.51,32.52,14400.0,22.1432,22.1432,22.1364,22.1432,14400.0
2005-09-12 13:00:00,32.52,32.54,32.52,32.53,19400.0,22.1432,22.1568,22.1432,22.15,19400.0
2005-09-12 13:05:00,32.53,32.54,32.49,32.49,16800.0,22.15,22.1568,22.1228,22.1228,16800.0
2005-09-12 13:10:00,32.49,32.52,32.49,32.51,13400.0,22.1228,22.1432,22.1228,22.1364,13400.0
2005-09-12 13:15:00,32.51,32.51,32.49,32.51,17000.0,22.1364,22.1364,22.1228,22.1364,17000.0
2005-09-12 13:20:00,32.5,32.5,32.49,32.5,16200.0,22.1296,22.1296,22.1228,22.1296,16200.0
2005-09-12 13:25:00,32.49,32.5,32.44,32.44,19200.0,22.1228,22.1296,22.0888,22.0888,19200.0
2005-09-12 13:30:00,32.44,32.44,32.41,32.42,18800.0,22.0888,22.0888,22.0683,22.0751,18800.0
2005-09-12 13:35:00,32.43,32.44,32.42,32.42,21600.0,22.0819,22.0888,22.0751,22.0751,21600.0
2005-09-12 13:40:00,32.43,32.43,32.42,32.42,8800.0,22.0819,22.0819,22.0751,22.0751,8800.0
2005-09-12 13:45:00,32.42,32.46,32.42,32.44,29200.0,22.0751,22.1024,22.0751,22.0888,29200.0
2005-09-12 13:50:00,32.44,32.45,32.43,32.43,16800.0,22.0888,22.0956,22.0819,22.0819,16800.0
2005-09-12 13:55:00,32.43,32.44,32.41,32.41,41000.0,22.0819,22.0888,22.0683,22.0683,41000.0
2005-09-12 14:00:00,32.41,32.41,32.38,32.41,24000.0,22.0683,22.0683,22.0479,22.0683,24000.0
2005-09-12 14:05:00,32.41,32.47,32.4,32.47,28400.0,22.0683,22.1092,22.0615,22.1092,28400.0
2005-09-12 14:10:00,32.45,32.52,32.44,32.51,16600.0,22.0956,22.1432,22.0888,22.1364,16600.0
2005-09-12 14:15:00,32.51,32.51,32.47,32.48,38800.0,22.1364,22.1364,22.1092,22.116,38800.0
2005-09-12 14:20:00,32.48,32.48,32.46,32.46,25800.0,22.116,22.116,22.1024,22.1024,25800.0
2005-09-12 14:25:00,32.47,32.47,32.43,32.45,21800.0,22.1092,22.1092,22.0819,22.0956,21800.0
2005-09-12 14:30:00,32.45,32.51,32.45,32.49,23800.0,22.0956,22.1364,22.0956,22.1228,23800.0
2005-09-12 14:35:00,32.49,32.49,32.48,32.49,24600.0,22.1228,22.1228,22.116,22.1228,24600.0
2005-09-12 14:40:00,32.5,32.52,32.48,32.48,21000.0,22.1296,22.1432,22.116,22.116,21000.0
2005-09-12 14:45:00,32.48,32.5,32.48,32.49,60400.0,22.116,22.1296,22.116,22.1228,60400.0
2005-09-12 14:50:00,32.49,32.51,32.49,32.5,27400.0,22.1228,22.1364,22.1228,22.1296,27400.0
2005-09-12 14:55:00,32.51,32.6,32.51,32.59,48600.0,22.1364,22.1977,22.1364,22.1909,48600.0
2005-09-12 15:00:00,32.6,32.61,32.58,32.59,51200.0,22.1977,22.2045,22.1841,22.1909,51200.0
2005-09-12 15:05:00,32.59,32.61,32.57,32.61,30800.0,22.1909,22.2045,22.1773,22.2045,30800.0
2005-09-12 15:10:00,32.61,32.63,32.6,32.63,33000.0,22.2045,22.2181,22.1977,22.2181,33000.0
2005-09-12 15:15:00,32.63,32.67,32.63,32.65,26800.0,22.2181,22.2454,22.2181,22.2317,26800.0
2005-09-12 15:20:00,32.65,32.68,32.65,32.67,78400.0,22.2317,22.2522,22.2317,22.2454,78400.0
2005-09-12 15:25:00,32.67,32.71,32.65,32.71,55600.0,22.2454,22.2726,22.2317,22.2726,55600.0
2005-09-12 15:30:00,32.71,32.71,32.69,32.7,78800.0,22.2726,22.2726,22.259,22.2658,78800.0
2005-09-12 15:35:00,32.69,32.71,32.69,32.71,53800.0,22.259,22.2726,22.259,22.2726,53800.0
2005-09-12 15:40:00,32.7,32.71,32.7,32.71,42000.0,22.2658,22.2726,22.2658,22.2726,42000.0
2005-09-12 15:45:00,32.71,32.71,32.65,32.67,51800.0,22.2726,22.2726,22.2317,22.2454,51800.0
2005-09-12 15:50:00,32.68,32.73,32.67,32.71,87000.0,22.2522,22.2862,22.2454,22.2726,87000.0
2005-09-12 15:55:00,32.71,32.71,32.67,32.67,60400.0,22.2726,22.2726,22.2454,22.2454,60400.0
2005-09-13 09:35:00,32.67,32.67,32.48,32.48,118400.0,22.2454,22.2454,22.116,22.116,118400.0
2005-09-13 09:40:00,32.49,32.51,32.41,32.48,36200.0,22.1228,22.1364,22.0683,22.116,36200.0
2005-09-13 09:45:00,32.49,32.5,32.42,32.43,23200.0,22.1228,22.1296,22.0751,22.0819,23200.0
2005-09-13 09:50:00,32.41,32.46,32.4,32.42,34600.0,22.0683,22.1024,22.0615,22.0751,34600.0
2005-09-13 09:55:00,32.42,32.44,32.38,32.42,51200.0,22.0751,22.0888,22.0479,22.0751,51200.0
2005-09-13 10:00:00,32.42,32.51,32.42,32.47,28800.0,22.0751,22.1364,22.0751,22.1092,28800.0
2005-09-13 10:05:00,32.45,32.52,32.43,32.52,57600.0,22.0956,22.1432,22.0819,22.1432,57600.0
2005-09-13 10:10:00,32.55,32.55,32.49,32.53,18600.0,22.1637,22.1637,22.1228,22.15,18600.0
2005-09-13 10:15:00,32.5,32.55,32.49,32.52,28800.0,22.1296,22.1637,22.1228,22.1432,28800.0
2005-09-13 10:20:00,32.52,32.52,32.48,32.49,41800.0,22.1432,22.1432,22.116,22.1228,41800.0
2005-09-13 10:25:00,32.48,32.5,32.47,32.5,30000.0,22.116,22.1296,22.1092,22.1296,30000.0
2005-09-13 10:30:00,32.5,32.51,32.48,32.49,93200.0,22.1296,22.1364,22.116,22.1228,93200.0
2005-09-13 10:35:00,32.49,32.49,32.47,32.47,31400.0,22.1228,22.1228,22.1092,22.1092,31400.0
2005-09-13 10:40:00,32.47,32.47,32.38,32.38,39400.0,22.1092,22.1092,22.0479,22.0479,39400.0
2005-09-13 10:45:00,32.38,32.38,32.25,32.28,43400.0,22.0479,22.0479,21.9594,21.9798,43400.0
2005-09-13 10:50:00,32.28,32.28,32.2,32.2,56000.0,21.9798,21.9798,21.9253,21.9253,56000.0
2005-09-13 10:55:00,32.22,32.24,32.2,32.24,47600.0,21.939,21.9526,21.9253,21.9526,47600.0
2005-09-13 11:00:00,32.24,32.24,32.18,32.19,44600.0,21.9526,21.9526,21.9117,21.9185,44600.0
2005-09-13 11:05:00,32.18,32.23,32.18,32.23,31800.0,21.9117,21.9458,21.9117,21.9458,31800.0
2005-09-13 11:10:00,32.22,32.23,32.2,32.22,13600.0,21.939,21.9458,21.9253,21.939,13600.0
2005-09-13 11:15:00,32.22,32.24,32.21,32.23,22200.0,21.939,21.9526,21.9321,21.9458,22200.0
2005-09-13 11:20:00,32.24,32.26,32.2,32.24,51600.0,21.9526,21.9662,21.9253,21.9526,51600.0
2005-09-13 11:25:00,32.23,32.24,32.22,32.23,93400.0,21.9458,21.9526,21.939,21.9458,93400.0
2005-09-13 11:30:00,32.24,32.27,32.24,32.27,27200.0,21.9526,21.973,21.9526,21.973,27200.0
2005-09-13 11:35:00,32.26,32.27,32.25,32.27,59600.0,21.9662,21.973,21.9594,21.973,59600.0
2005-09-13 11:40:00,32.26,32.27,32.26,32.27,7000.0,21.9662,21.973,21.9662,21.973,7000.0
2005-09-13 11:45:00,32.27,32.29,32.27,32.29,17200.0,21.973,21.9866,21.973,21.9866,17200.0
2005-09-13 11:50:00,32.28,32.28,32.27,32.27,22000.0,21.9798,21.9798,21.973,21.973,22000.0
2005-09-13 11:55:00,32.27,32.3,32.27,32.29,23600.0,21.973,21.9934,21.973,21.9866,23600.0
2005-09-13 12:00:00,32.29,32.29,32.27,32.29,17800.0,21.9866,21.9866,21.973,21.9866,17800.0
2005-09-13 12:05:00,32.3,32.33,32.3,32.33,61600.0,21.9934,22.0139,21.9934,22.0139,61600.0
2005-09-13 12:10:00,32.33,32.34,32.33,32.33,6000.0,22.0139,22.0207,22.0139,22.0139,6000.0
2005-09-13 12:15:00,32.33,32.34,32.32,32.33,58400.0,22.0139,22.0207,22.007,22.0139,58400.0
2005-09-13 12:20:00,32.33,32.41,32.33,32.41,8400.0,22.0139,22.0683,22.0139,22.0683,8400.0
2005-09-13 12:25:00,32.4,32.4,32.38,32.38,7200.0,22.0615,22.0615,22.0479,22.0479,7200.0
2005-09-13 12:30:00,32.38,32.38,32.35,32.35,12600.0,22.0479,22.0479,22.0275,22.0275,12600.0
2005-09-13 12:35:00,32.37,32.37,32.36,32.37,4400.0,22.0411,22.0411,22.0343,22.0411,4400.0
2005-09-13 12:40:00,32.37,32.37,32.36,32.36,4400.0,22.0411,22.0411,22.0343,22.0343,4400.0
2005-09-13 12:45:00,32.36,32.37,32.35,32.36,16000.0,22.0343,22.0411,22.0275,22.0343,16000.0
2005-09-13 12:50:00,32.37,32.37,32.35,32.35,11400.0,22.0411,22.0411,22.0275,22.0275,11400.0
2005-09-13 12:55:00,32.35,32.38,32.35,32.38,12200.0,22.0275,22.0479,22.0275,22.0479,12200.0
2005-09-13 13:00:00,32.38,32.4,32.37,32.37,8800.0,22.0479,22.0615,22.0411,22.0411,8800.0
2005-09-13 13:05:00,32.38,32.38,32.38,32.38,3000.0,22.0479,22.0479,22.0479,22.0479,3000.0
2005-09-13 13:10:00,32.38,32.38,32.36,32.36,6600.0,22.0479,22.0479,22.0343,22.0343,6600.0
2005-09-13 13:15:00,32.37,32.38,32.36,32.38,12000.0,22.0411,22.0479,22.0343,22.0479,12000.0
2005-09-13 13:20:00,32.38,32.38,32.36,32.37,6200.0,22.0479,22.0479,22.0343,22.0411,6200.0
2005-09-13 13:25:00,32.37,32.37,32.35,32.36,8000.0,22.0411,22.0411,22.0275,22.0343,8000.0
2005-09-13 13:30:00,32.37,32.37,32.34,32.35,22800.0,22.0411,22.0411,22.0207,22.0275,22800.0
2005-09-13 13:35:00,32.35,32.38,32.35,32.38,14200.0,22.0275,22.0479,22.0275,22.0479,14200.0
2005-09-13 13:40:00,32.37,32.38,32.36,32.36,18200.0,22.0411,22.0479,22.0343,22.0343,18200.0
2005-09-13 13:45:00,32.36,32.36,32.35,32.35,23400.0,22.0343,22.0343,22.0275,22.0275,23400.0
2005-09-13 13:50:00,32.35,32.35,32.33,32.34,16800.0,22.0275,22.0275,22.0139,22.0207,16800.0
2005-09-13 13:55:00,32.35,32.41,32.35,32.39,9200.0,22.0275,22.0683,22.0275,22.0547,9200.0
2005-09-13 14:00:00,32.38,32.38,32.33,32.35,20200.0,22.0479,22.0479,22.0139,22.0275,20200.0
2005-09-13 14:05:00,32.35,32.43,32.35,32.42,22200.0,22.0275,22.0819,22.0275,22.0751,22200.0
2005-09-13 14:10:00,32.44,32.47,32.43,32.46,14400.0,22.0888,22.1092,22.0819,22.1024,14400.0
2005-09-13 14:15:00,32.46,32.5,32.42,32.44,31000.0,22.1024,22.1296,22.0751,22.0888,31000.0
2005-09-13 14:20:00,32.45,32.51,32.43,32.47,38000.0,22.0956,22.1364,22.0819,22.1092,38000.0
2005-09-13 14:25:00,32.47,32.51,32.47,32.47,19600.0,22.1092,22.1364,22.1092,22.1092,19600.0
2005-09-13 14:30:00,32.47,32.47,32.43,32.47,15000.0,22.1092,22.1092,22.0819,22.1092,15000.0
2005-09-13 14:35:00,32.47,32.48,32.45,32.45,14600.0,22.1092,22.116,22.0956,22.0956,14600.0
2005-09-13 14:40:00,32.45,32.45,32.41,32.41,12800.0,22.0956,22.0956,22.0683,22.0683,12800.0
2005-09-13 14:45:00,32.41,32.43,32.41,32.43,21600.0,22.0683,22.0819,22.0683,22.0819,21600.0
2005-09-13 14:50:00,32.43,32.44,32.4,32.4,11400.0,22.0819,22.0888,22.0615,22.0615,11400.0
2005-09-13 14:55:00,32.41,32.42,32.38,32.38,27600.0,22.0683,22.0751,22.0479,22.0479,27600.0
2005-09-13 15:00:00,32.38,32.43,32.35,32.41,43400.0,22.0479,22.0819,22.0275,22.0683,43400.0
2005-09-13 15:05:00,32.42,32.42,32.35,32.4,62400.0,22.0751,22.0751,22.0275,22.0615,62400.0
2005-09-13 15:10:00,32.4,32.41,32.37,32.4,32400.0,22.0615,22.0683,22.0411,22.0615,32400.0
2005-09-13 15:15:00,32.41,32.44,32.39,32.43,24000.0,22.0683,22.0888,22.0547,22.0819,24000.0
2005-09-13 15:20:00,32.43,32.43,32.4,32.41,16000.0,22.0819,22.0819,22.0615,22.0683,16000.0
2005-09-13 15:25:00,32.41,32.42,32.35,32.35,53200.0,22.0683,22.0751,22.0275,22.0275,53200.0
2005-09-13 15:30:00,32.35,32.39,32.32,32.37,48000.0,22.0275,22.0547,22.007,22.0411,48000.0
2005-09-13 15:35:00,32.39,32.39,32.35,32.35,28600.0,22.0547,22.0547,22.0275,22.0275,28600.0
2005-09-13 15:40:00,32.34,32.34,32.29,32.31,60400.0,22.0207,22.0207,21.9866,22.0002,60400.0
2005-09-13 15:45:00,32.31,32.32,32.3,32.32,46600.0,22.0002,22.007,21.9934,22.007,46600.0
2005-09-13 15:50:00,32.32,32.33,32.3,32.33,67400.0,22.007,22.0139,21.9934,22.0139,67400.0
2005-09-13 15:55:00,32.33,32.38,32.33,32.33,67600.0,22.0139,22.0479,22.0139,22.0139,67600.0
2005-09-14 09:30:00,32.33,32.34,32.3,32.3,50600.0,22.0139,22.0207,21.9934,21.9934,50600.0
2005-09-14 09:35:00,32.3,32.3,32.21,32.22,47800.0,21.9934,21.9934,21.9321,21.939,47800.0
2005-09-14 09:40:00,32.21,32.26,32.2,32.21,93600.0,21.9321,21.9662,21.9253,21.9321,93600.0
2005-09-14 09:45:00,32.2,32.21,32.16,32.17,70600.0,21.9253,21.9321,21.8981,21.9049,70600.0
2005-09-14 09:50:00,32.17,32.2,32.16,32.18,37000.0,21.9049,21.9253,21.8981,21.9117,37000.0
2005-09-14 09:55:00,32.17,32.18,32.15,32.16,70000.0,21.9049,21.9117,21.8913,21.8981,70000.0
2005-09-14 10:00:00,32.15,32.17,32.1,32.12,88200.0,21.8913,21.9049,21.8572,21.8709,88200.0
2005-09-14 10:05:00,32.12,32.15,32.12,32.15,37000.0,21.8709,21.8913,21.8709,21.8913,37000.0
2005-09-14 10:10:00,32.16,32.16,32.13,32.15,36800.0,21.8981,21.8981,21.8777,21.8913,36800.0
2005-09-14 10:15:00,32.13,32.15,32.1,32.11,478200.0,21.8777,21.8913,21.8572,21.8641,478200.0
2005-09-14 10:20:00,32.11,32.13,32.1,32.12,61800.0,21.8641,21.8777,21.8572,21.8709,61800.0
2005-09-14 10:25:00,32.12,32.13,32.1,32.11,126400.0,21.8709,21.8777,21.8572,21.8641,126400.0
2005-09-14 10:30:00,32.1,32.12,32.06,32.07,138600.0,21.8572,21.8709,21.83,21.8368,138600.0
2005-09-14 10:35:00,32.07,32.12,32.07,32.1,40800.0,21.8368,21.8709,21.8368,21.8572,40800.0
2005-09-14 10:40:00,32.1,32.16,32.1,32.12,38800.0,21.8572,21.8981,21.8572,21.8709,38800.0
2005-09-14 10:45:00,32.11,32.13,32.06,32.09,46000.0,21.8641,21.8777,21.83,21.8504,46000.0
2005-09-14 10:50:00,32.09,32.13,32.09,32.1,21000.0,21.8504,21.8777,21.8504,21.8572,21000.0
2005-09-14 10:55:00,32.1,32.1,32.09,32.1,40000.0,21.8572,21.8572,21.8504,21.8572,40000.0
2005-09-14 11:00:00,32.1,32.11,32.1,32.1,12600.0,21.8572,21.8641,21.8572,21.8572,12600.0
2005-09-14 11:05:00,32.11,32.13,32.1,32.11,26200.0,21.8641,21.8777,21.8572,21.8641,26200.0
2005-09-14 11:10:00,32.1,32.12,32.09,32.12,31400.0,21.8572,21.8709,21.8504,21.8709,31400.0
2005-09-14 11:15:00,32.12,32.13,32.11,32.11,60600.0,21.8709,21.8777,21.8641,21.8641,60600.0
2005-09-14 11:20:00,32.12,32.12,32.11,32.11,24200.0,21.8709,21.8709,21.8641,21.8641,24200.0
2005-09-14 11:25:00,32.11,32.11,32.08,32.08,58400.0,21.8641,21.8641,21.8436,21.8436,58400.0
2005-09-14 11:30:00,32.08,32.1,32.08,32.1,220600.0,21.8436,21.8572,21.8436,21.8572,220600.0
2005-09-14 11:35:00,32.1,32.14,32.1,32.14,30000.0,21.8572,21.8845,21.8572,21.8845,30000.0
2005-09-14 11:40:00,32.13,32.13,32.1,32.12,12800.0,21.8777,21.8777,21.8572,21.8709,12800.0
2005-09-14 11:45:00,32.12,32.12,32.1,32.12,17000.0,21.8709,21.8709,21.8572,21.8709,17000.0
2005-09-14 11:50:00,32.12,32.12,32.07,32.07,55800.0,21.8709,21.8709,21.8368,21.8368,55800.0
2005-09-14 11:55:00,32.07,32.07,32.02,32.02,110400.0,21.8368,21.8368,21.8028,21.8028,110400.0
2005-09-14 12:00:00,32.02,32.05,32.0,32.04,109000.0,21.8028,21.8232,21.7892,21.8164,109000.0
2005-09-14 12:05:00,32.04,32.12,32.03,32.11,31400.0,21.8164,21.8709,21.8096,21.8641,31400.0
2005-09-14 12:10:00,32.12,32.14,32.1,32.11,42800.0,21.8709,21.8845,21.8572,21.8641,42800.0
2005-09-14 12:15:00,32.1,32.11,32.09,32.09,15800.0,21.8572,21.8641,21.8504,21.8504,15800.0
2005-09-14 12:20:00,32.09,32.09,32.04,32.06,44000.0,21.8504,21.8504,21.8164,21.83,44000.0
2005-09-14 12:25:00,32.06,32.08,32.05,32.07,24000.0,21.83,21.8436,21.8232,21.8368,24000.0
2005-09-14 12:30:00,32.07,32.07,32.04,32.04,30400.0,21.8368,21.8368,21.8164,21.8164,30400.0
2005-09-14 12:35:00,32.04,32.04,32.0,32.0,80000.0,21.8164,21.8164,21.7892,21.7892,80000.0
2005-09-14 12:40:00,32.02,32.02,32.0,32.0,51800.0,21.8028,21.8028,21.7892,21.7892,51800.0
2005-09-14 12:45:00,32.01,32.01,31.98,31.98,27200.0,21.796,21.796,21.7755,21.7755,27200.0
2005-09-14 12:50:00,31.98,31.99,31.98,31.99,33000.0,21.7755,21.7823,21.7755,21.7823,33000.0
2005-09-14 12:55:00,31.99,32.01,31.99,32.01,43000.0,21.7823,21.796,21.7823,21.796,43000.0
2005-09-14 13:00:00,32.01,32.02,31.99,32.02,62800.0,21.796,21.8028,21.7823,21.8028,62800.0
2005-09-14 13:05:00,32.02,32.1,32.02,32.06,16200.0,21.8028,21.8572,21.8028,21.83,16200.0
2005-09-14 13:10:00,32.06,32.06,32.02,32.02,21200.0,21.83,21.83,21.8028,21.8028,21200.0
2005-09-14 13:15:00,32.02,32.03,32.02,32.02,43600.0,21.8028,21.8096,21.8028,21.8028,43600.0
2005-09-14 13:20:00,32.02,32.02,32.0,32.01,26400.0,21.8028,21.8028,21.7892,21.796,26400.0
2005-09-14 13:25:00,32.0,32.02,32.0,32.0,80600.0,21.7892,21.8028,21.7892,21.7892,80600.0
2005-09-14 13:30:00,32.0,32.0,31.99,31.99,36600.0,21.7892,21.7892,21.7823,21.7823,36600.0
2005-09-14 13:35:00,31.99,32.0,31.98,32.0,48000.0,21.7823,21.7892,21.7755,21.7892,48000.0
2005-09-14 13:40:00,31.99,32.0,31.98,32.0,32800.0,21.7823,21.7892,21.7755,21.7892,32800.0
2005-09-14 13:45:00,32.0,32.0,31.98,31.99,14800.0,21.7892,21.7892,21.7755,21.7823,14800.0
2005-09-14 13:50:00,31.99,31.99,31.98,31.98,53600.0,21.7823,21.7823,21.7755,21.7755,53600.0
2005-09-14 13:55:00,31.98,32.0,31.97,32.0,33400.0,21.7755,21.7892,21.7687,21.7892,33400.0
2005-09-14 14:00:00,32.0,32.0,31.96,31.98,16200.0,21.7892,21.7892,21.7619,21.7755,16200.0
2005-09-14 14:05:00,31.98,31.98,31.97,31.97,25800.0,21.7755,21.7755,21.7687,21.7687,25800.0
2005-09-14 14:10:00,31.97,31.97,31.92,31.92,60200.0,21.7687,21.7687,21.7347,21.7347,60200.0
2005-09-14 14:15:00,31.92,31.92,31.86,31.86,87800.0,21.7347,21.7347,21.6938,21.6938,87800.0
2005-09-14 14:20:00,31.86,31.86,31.82,31.83,98200.0,21.6938,21.6938,21.6666,21.6734,98200.0
2005-09-14 14:25:00,31.82,31.83,31.75,31.75,184000.0,21.6666,21.6734,21.6189,21.6189,184000.0
2005-09-14 14:30:00,31.75,31.75,31.66,31.67,126400.0,21.6189,21.6189,21.5576,21.5645,126400.0
2005-09-14 14:35:00,31.67,31.74,31.62,31.68,167600.0,21.5645,21.6121,21.5304,21.5713,167600.0
2005-09-14 14:40:00,31.7,31.74,31.65,31.68,105000.0,21.5849,21.6121,21.5508,21.5713,105000.0
2005-09-14 14:45:00,31.68,31.71,31.67,31.7,60400.0,21.5713,21.5917,21.5645,21.5849,60400.0
2005-09-14 14:50:00,31.7,31.71,31.68,31.71,53000.0,21.5849,21.5917,21.5713,21.5917,53000.0
2005-09-14 14:55:00,31.7,31.75,31.7,31.73,64000.0,21.5849,21.6189,21.5849,21.6053,64000.0
2005-09-14 15:00:00,31.73,31.73,31.68,31.68,56400.0,21.6053,21.6053,21.5713,21.5713,56400.0
2005-09-14 15:05:00,31.68,31.75,31.68,31.75,60400.0,21.5713,21.6189,21.5713,21.6189,60400.0
2005-09-14 15:10:00,31.74,31.76,31.71,31.75,87000.0,21.6121,21.6257,21.5917,21.6189,87000.0
2005-09-14 15:15:00,31.75,31.81,31.75,31.79,65000.0,21.6189,21.6598,21.6189,21.6462,65000.0
2005-09-14 15:20:00,31.8,31.8,31.75,31.75,58400.0,21.653,21.653,21.6189,21.6189,58400.0
2005-09-14 15:25:00,31.75,31.75,31.74,31.75,71600.0,21.6189,21.6189,21.6121,21.6189,71600.0
2005-09-14 15:30:00,31.75,31.75,31.74,31.75,84600.0,21.6189,21.6189,21.6121,21.6189,84600.0
2005-09-14 15:35:00,31.75,31.77,31.75,31.77,64000.0,21.6189,21.6325,21.6189,21.6325,64000.0
2005-09-14 15:40:00,31.77,31.78,31.75,31.76,93400.0,21.6325,21.6394,21.6189,21.6257,93400.0
2005-09-14 15:45:00,31.75,31.77,31.74,31.75,110200.0,21.6189,21.6325,21.6121,21.6189,110200.0
2005-09-14 15:50:00,31.74,31.75,31.74,31.75,160600.0,21.6121,21.6189,21.6121,21.6189,160600.0
2005-09-14 15:55:00,31.74,31.74,31.72,31.72,95400.0,21.6121,21.6121,21.5985,21.5985,95400.0
2005-09-15 09:30:00,31.74,31.74,31.67,31.67,121000.0,21.6121,21.6121,21.5645,21.5645,121000.0
2005-09-15 09:35:00,31.68,31.68,31.63,31.67,41000.0,21.5713,21.5713,21.5372,21.5645,41000.0
2005-09-15 09:40:00,31.66,31.68,31.57,31.57,112000.0,21.5576,21.5713,21.4964,21.4964,112000.0
2005-09-15 09:45:00,31.57,31.58,31.48,31.49,182400.0,21.4964,21.5032,21.4351,21.4419,182400.0
2005-09-15 09:50:00,31.46,31.47,31.31,31.45,131200.0,21.4215,21.4283,21.3193,21.4147,131200.0
2005-09-15 09:55:00,31.46,31.49,31.39,31.48,76200.0,21.4215,21.4419,21.3738,21.4351,76200.0
2005-09-15 10:00:00,31.48,31.5,31.46,31.5,121400.0,21.4351,21.4487,21.4215,21.4487,121400.0
2005-09-15 10:05:00,31.49,31.5,31.45,31.49,52200.0,21.4419,21.4487,21.4147,21.4419,52200.0
2005-09-15 10:10:00,31.49,31.51,31.48,31.5,40800.0,21.4419,21.4555,21.4351,21.4487,40800.0
2005-09-15 10:15:00,31.49,31.5,31.47,31.48,53600.0,21.4419,21.4487,21.4283,21.4351,53600.0
2005-09-15 10:20:00,31.48,31.53,31.42,31.49,77000.0,21.4351,21.4691,21.3942,21.4419,77000.0
2005-09-15 10:25:00,31.49,31.49,31.43,31.45,39000.0,21.4419,21.4419,21.401,21.4147,39000.0
2005-09-15 10:30:00,31.45,31.5,31.45,31.46,27000.0,21.4147,21.4487,21.4147,21.4215,27000.0
2005-09-15 10:35:00,31.46,31.51,31.43,31.49,164200.0,21.4215,21.4555,21.401,21.4419,164200.0
2005-09-15 10:40:00,31.5,31.52,31.44,31.45,178400.0,21.4487,21.4623,21.4078,21.4147,178400.0
2005-09-15 10:45:00,31.45,31.52,31.45,31.47,49400.0,21.4147,21.4623,21.4147,21.4283,49400.0
2005-09-15 10:50:00,31.47,31.52,31.47,31.51,49600.0,21.4283,21.4623,21.4283,21.4555,49600.0
2005-09-15 10:55:00,31.51,31.54,31.49,31.49,35200.0,21.4555,21.4759,21.4419,21.4419,35200.0
2005-09-15 11:00:00,31.49,31.5,31.48,31.5,96800.0,21.4419,21.4487,21.4351,21.4487,96800.0
2005-09-15 11:05:00,31.5,31.5,31.49,31.5,126800.0,21.4487,21.4487,21.4419,21.4487,126800.0
2005-09-15 11:10:00,31.5,31.5,31.47,31.48,55400.0,21.4487,21.4487,21.4283,21.4351,55400.0
2005-09-15 11:15:00,31.49,31.5,31.48,31.49,27000.0,21.4419,21.4487,21.4351,21.4419,27000.0
2005-09-15 11:20:00,31.49,31.51,31.48,31.49,297800.0,21.4419,21.4555,21.4351,21.4419,297800.0
2005-09-15 11:25:00,31.49,31.5,31.43,31.47,49800.0,21.4419,21.4487,21.401,21.4283,49800.0
2005-09-15 11:30:00,31.47,31.5,31.47,31.5,147600.0,21.4283,21.4487,21.4283,21.4487,147600.0
2005-09-15 11:35:00,31.5,31.5,31.49,31.49,50800.0,21.4487,21.4487,21.4419,21.4419,50800.0
2005-09-15 11:40:00,31.49,31.5,31.49,31.5,49400.0,21.4419,21.4487,21.4419,21.4487,49400.0
2005-09-15 11:45:00,31.5,31.5,31.46,31.5,43000.0,21.4487,21.4487,21.4215,21.4487,43000.0
2005-09-15 11:50:00,31.5,31.5,31.5,31.5,29800.0,21.4487,21.4487,21.4487,21.4487,29800.0
2005-09-15 11:55:00,31.5,31.5,31.47,31.48,37000.0,21.4487,21.4487,21.4283,21.4351,37000.0
2005-09-15 12:00:00,31.48,31.49,31.42,31.49,39600.0,21.4351,21.4419,21.3942,21.4419,39600.0
2005-09-15 12:05:00,31.49,31.49,31.36,31.38,33400.0,21.4419,21.4419,21.3534,21.367,33400.0
2005-09-15 12:10:00,31.39,31.46,31.39,31.45,23400.0,21.3738,21.4215,21.3738,21.4147,23400.0
2005-09-15 12:15:00,31.46,31.49,31.46,31.46,22000.0,21.4215,21.4419,21.4215,21.4215,22000.0
2005-09-15 12:20:00,31.46,31.48,31.45,31.46,22800.0,21.4215,21.4351,21.4147,21.4215,22800.0
2005-09-15 12:25:00,31.46,31.47,31.43,31.46,22000.0,21.4215,21.4283,21.401,21.4215,22000.0
2005-09-15 12:30:00,31.46,31.47,31.46,31.46,28800.0,21.4215,21.4283,21.4215,21.4215,28800.0
2005-09-15 12:35:00,31.46,31.46,31.45,31.45,25400.0,21.4215,21.4215,21.4147,21.4147,25400.0
2005-09-15 12:40:00,31.44,31.46,31.43,31.45,14200.0,21.4078,21.4215,21.401,21.4147,14200.0
2005-09-15 12:45:00,31.45,31.45,31.43,31.43,19200.0,21.4147,21.4147,21.401,21.401,19200.0
2005-09-15 12:50:00,31.43,31.44,31.42,31.44,14200.0,21.401,21.4078,21.3942,21.4078,14200.0
2005-09-15 12:55:00,31.44,31.46,31.44,31.46,13200.0,21.4078,21.4215,21.4078,21.4215,13200.0
2005-09-15 13:00:00,31.45,31.47,31.45,31.46,13600.0,21.4147,21.4283,21.4147,21.4215,13600.0
2005-09-15 13:05:00,31.46,31.52,31.45,31.49,139000.0,21.4215,21.4623,21.4147,21.4419,139000.0
2005-09-15 13:10:00,31.5,31.51,31.46,31.46,54400.0,21.4487,21.4555,21.4215,21.4215,54400.0
2005-09-15 13:15:00,31.46,31.5,31.44,31.49,18400.0,21.4215,21.4487,21.4078,21.4419,18400.0
2005-09-15 13:20:00,31.47,31.49,31.45,31.45,14600.0,21.4283,21.4419,21.4147,21.4147,14600.0
2005-09-15 13:25:00,31.46,31.5,31.46,31.47,32200.0,21.4215,21.4487,21.4215,21.4283,32200.0
2005-09-15 13:30:00,31.47,31.48,31.46,31.47,117400.0,21.4283,21.4351,21.4215,21.4283,117400.0
2005-09-15 13:35:00,31.47,31.48,31.47,31.48,26000.0,21.4283,21.4351,21.4283,21.4351,26000.0
2005-09-15 13:40:00,31.48,31.48,31.46,31.47,36200.0,21.4351,21.4351,21.4215,21.4283,36200.0
2005-09-15 13:45:00,31.47,31.47,31.43,31.43,27200.0,21.4283,21.4283,21.401,21.401,27200.0
2005-09-15 13:50:00,31.43,31.47,31.43,31.46,30400.0,21.401,21.4283,21.401,21.4215,30400.0
2005-09-15 13:55:00,31.45,31.46,31.43,31.43,30400.0,21.4147,21.4215,21.401,21.401,30400.0
2005-09-15 14:00:00,31.43,31.43,31.4,31.41,37600.0,21.401,21.401,21.3806,21.3874,37600.0
2005-09-15 14:05:00,31.41,31.42,31.4,31.41,16800.0,21.3874,21.3942,21.3806,21.3874,16800.0
2005-09-15 14:10:00,31.41,31.43,31.4,31.42,37000.0,21.3874,21.401,21.3806,21.3942,37000.0
2005-09-15 14:15:00,31.41,31.43,31.4,31.43,22400.0,21.3874,21.401,21.3806,21.401,22400.0
2005-09-15 14:20:00,31.43,31.43,31.4,31.41,42000.0,21.401,21.401,21.3806,21.3874,42000.0
2005-09-15 14:25:00,31.4,31.4,31.38,31.39,73400.0,21.3806,21.3806,21.367,21.3738,73400.0
2005-09-15 14:30:00,31.4,31.43,31.36,31.4,53800.0,21.3806,21.401,21.3534,21.3806,53800.0
2005-09-15 14:35:00,31.4,31.41,31.37,31.38,62200.0,21.3806,21.3874,21.3602,21.367,62200.0
2005-09-15 14:40:00,31.38,31.41,31.38,31.39,61600.0,21.367,21.3874,21.367,21.3738,61600.0
2005-09-15 14:45:00,31.39,31.39,31.35,31.36,218600.0,21.3738,21.3738,21.3466,21.3534,218600.0
2005-09-15 14:50:00,31.35,31.35,31.28,31.28,142200.0,21.3466,21.3466,21.2989,21.2989,142200.0
2005-09-15 14:55:00,31.29,31.34,31.29,31.33,68200.0,21.3057,21.3398,21.3057,21.3329,68200.0
2005-09-15 15:00:00,31.33,31.35,31.32,31.34,47200.0,21.3329,21.3466,21.3261,21.3398,47200.0
2005-09-15 15:05:00,31.34,31.35,31.3,31.3,70600.0,21.3398,21.3466,21.3125,21.3125,70600.0
2005-09-15 15:10:00,31.3,31.31,31.28,31.29,86400.0,21.3125,21.3193,21.2989,21.3057,86400.0
2005-09-15 15:15:00,31.29,31.3,31.28,31.29,86200.0,21.3057,21.3125,21.2989,21.3057,86200.0
2005-09-15 15:20:00,31.29,31.3,31.27,31.28,126600.0,21.3057,21.3125,21.2921,21.2989,126600.0
2005-09-15 15:25:00,31.28,31.31,31.25,31.25,113000.0,21.2989,21.3193,21.2785,21.2785,113000.0
2005-09-15 15:30:00,31.26,31.28,31.25,31.26,119000.0,21.2853,21.2989,21.2785,21.2853,119000.0
2005-09-15 15:35:00,31.27,31.31,31.25,31.31,69600.0,21.2921,21.3193,21.2785,21.3193,69600.0
2005-09-15 15:40:00,31.31,31.33,31.25,31.25,82000.0,21.3193,21.3329,21.2785,21.2785,82000.0
2005-09-15 15:45:00,31.25,31.25,31.23,31.23,132800.0,21.2785,21.2785,21.2649,21.2649,132800.0
2005-09-15 15:50:00,31.24,31.33,31.24,31.33,87800.0,21.2717,21.3329,21.2717,21.3329,87800.0
2005-09-15 15:55:00,31.33,31.33,31.3,31.3,146600.0,21.3329,21.3329,21.3125,21.3125,146600.0
2005-09-16 09:30:00,31.37,31.42,31.37,31.42,645800.0,21.3602,21.3942,21.3602,21.3942,645800.0
2005-09-16 09:35:00,31.43,31.44,31.35,31.36,61000.0,21.401,21.4078,21.3466,21.3534,61000.0
2005-09-16 09:40:00,31.36,31.39,31.35,31.38,75200.0,21.3534,21.3738,21.3466,21.367,75200.0
2005-09-16 09:45:00,31.36,31.38,31.32,31.33,81800.0,21.3534,21.367,21.3261,21.3329,81800.0
2005-09-16 09:50:00,31.33,31.33,31.2,31.22,66200.0,21.3329,21.3329,21.2444,21.258,66200.0
2005-09-16 09:55:00,31.22,31.22,31.14,31.16,88800.0,21.258,21.258,21.2036,21.2172,88800.0
2005-09-16 10:00:00,31.16,31.3,31.15,31.28,71400.0,21.2172,21.3125,21.2104,21.2989,71400.0
2005-09-16 10:05:00,31.28,31.3,31.23,31.3,76200.0,21.2989,21.3125,21.2649,21.3125,76200.0
2005-09-16 10:10:00,31.3,31.35,31.27,31.27,33000.0,21.3125,21.3466,21.2921,21.2921,33000.0
2005-09-16 10:15:00,31.27,31.3,31.19,31.19,88400.0,21.2921,21.3125,21.2376,21.2376,88400.0
2005-09-16 10:20:00,31.19,31.21,31.16,31.2,45400.0,21.2376,21.2512,21.2172,21.2444,45400.0
2005-09-16 10:25:00,31.19,31.2,31.16,31.16,16400.0,21.2376,21.2444,21.2172,21.2172,16400.0
2005-09-16 10:30:00,31.16,31.19,31.16,31.19,51600.0,21.2172,21.2376,21.2172,21.2376,51600.0
2005-09-16 10:35:00,31.19,31.21,31.18,31.21,36800.0,21.2376,21.2512,21.2308,21.2512,36800.0
2005-09-16 10:40:00,31.21,31.21,31.18,31.18,36000.0,21.2512,21.2512,21.2308,21.2308,36000.0
2005-09-16 10:45:00,31.18,31.18,31.16,31.17,29200.0,21.2308,21.2308,21.2172,21.224,29200.0
2005-09-16 10:50:00,31.17,31.17,31.15,31.16,21000.0,21.224,21.224,21.2104,21.2172,21000.0
2005-09-16 10:55:00,31.16,31.16,31.15,31.15,55200.0,21.2172,21.2172,21.2104,21.2104,55200.0
2005-09-16 11:00:00,31.15,31.15,31.11,31.14,45000.0,21.2104,21.2104,21.1831,21.2036,45000.0
2005-09-16 11:05:00,31.13,31.16,31.13,31.14,81600.0,21.1968,21.2172,21.1968,21.2036,81600.0
2005-09-16 11:10:00,31.14,31.15,31.13,31.15,58800.0,21.2036,21.2104,21.1968,21.2104,58800.0
2005-09-16 11:15:00,31.14,31.18,31.14,31.17,45600.0,21.2036,21.2308,21.2036,21.224,45600.0
2005-09-16 11:20:00,31.16,31.17,31.15,31.15,26800.0,21.2172,21.224,21.2104,21.2104,26800.0
2005-09-16 11:25:00,31.16,31.18,31.16,31.18,29600.0,21.2172,21.2308,21.2172,21.2308,29600.0
2005-09-16 11:30:00,31.17,31.19,31.17,31.18,100800.0,21.224,21.2376,21.224,21.2308,100800.0
2005-09-16 11:35:00,31.18,31.19,31.18,31.18,47400.0,21.2308,21.2376,21.2308,21.2308,47400.0
2005-09-16 11:40:00,31.18,31.21,31.18,31.2,68400.0,21.2308,21.2512,21.2308,21.2444,68400.0
2005-09-16 11:45:00,31.2,31.22,31.19,31.2,55200.0,21.2444,21.258,21.2376,21.2444,55200.0
2005-09-16 11:50:00,31.2,31.22,31.2,31.21,557200.0,21.2444,21.258,21.2444,21.2512,557200.0
2005-09-16 11:55:00,31.21,31.21,31.19,31.2,71200.0,21.2512,21.2512,21.2376,21.2444,71200.0
2005-09-16 12:00:00,31.2,31.2,31.18,31.18,31200.0,21.2444,21.2444,21.2308,21.2308,31200.0
2005-09-16 12:05:00,31.18,31.18,31.17,31.17,30400.0,21.2308,21.2308,21.224,21.224,30400.0
2005-09-16 12:10:00,31.16,31.16,31.13,31.14,22600.0,21.2172,21.2172,21.1968,21.2036,22600.0
2005-09-16 12:15:00,31.14,31.14,31.1,31.1,34200.0,21.2036,21.2036,21.1763,21.1763,34200.0
2005-09-16 12:20:00,31.1,31.13,31.08,31.13,41800.0,21.1763,21.1968,21.1627,21.1968,41800.0
2005-09-16 12:25:00,31.13,31.14,31.13,31.14,3600.0,21.1968,21.2036,21.1968,21.2036,3600.0
2005-09-16 12:30:00,31.14,31.14,31.14,31.14,15600.0,21.2036,21.2036,21.2036,21.2036,15600.0
2005-09-16 12:35:00,31.14,31.2,31.14,31.19,33200.0,21.2036,21.2444,21.2036,21.2376,33200.0
2005-09-16 12:40:00,31.2,31.26,31.19,31.23,66000.0,21.2444,21.2853,21.2376,21.2649,66000.0
2005-09-16 12:45:00,31.23,31.24,31.19,31.24,26200.0,21.2649,21.2717,21.2376,21.2717,26200.0
2005-09-16 12:50:00,31.24,31.24,31.22,31.22,24400.0,21.2717,21.2717,21.258,21.258,24400.0
2005-09-16 12:55:00,31.22,31.22,31.19,31.21,45800.0,21.258,21.258,21.2376,21.2512,45800.0
2005-09-16 13:00:00,31.2,31.22,31.2,31.22,22800.0,21.2444,21.258,21.2444,21.258,22800.0
2005-09-16 13:05:00,31.22,31.22,31.2,31.2,11800.0,21.258,21.258,21.2444,21.2444,11800.0
2005-09-16 13:10:00,31.18,31.2,31.17,31.18,14000.0,21.2308,21.2444,21.224,21.2308,14000.0
2005-09-16 13:15:00,31.17,31.21,31.17,31.2,35200.0,21.224,21.2512,21.224,21.2444,35200.0
2005-09-16 13:20:00,31.2,31.2,31.17,31.18,34600.0,21.2444,21.2444,21.224,21.2308,34600.0
2005-09-16 13:25:00,31.17,31.18,31.15,31.15,10200.0,21.224,21.2308,21.2104,21.2104,10200.0
2005-09-16 13:30:00,31.15,31.16,31.15,31.16,36200.0,21.2104,21.2172,21.2104,21.2172,36200.0
2005-09-16 13:35:00,31.17,31.17,31.15,31.17,27000.0,21.224,21.224,21.2104,21.224,27000.0
2005-09-16 13:40:00,31.17,31.21,31.17,31.21,11400.0,21.224,21.2512,21.224,21.2512,11400.0
2005-09-16 13:45:00,31.2,31.22,31.18,31.2,24400.0,21.2444,21.258,21.2308,21.2444,24400.0
2005-09-16 13:50:00,31.2,31.21,31.18,31.19,23000.0,21.2444,21.2512,21.2308,21.2376,23000.0
2005-09-16 13:55:00,31.2,31.21,31.18,31.19,18400.0,21.2444,21.2512,21.2308,21.2376,18400.0
2005-09-16 14:00:00,31.19,31.24,31.19,31.2,50200.0,21.2376,21.2717,21.2376,21.2444,50200.0
2005-09-16 14:05:00,31.18,31.2,31.17,31.18,28400.0,21.2308,21.2444,21.224,21.2308,28400.0
2005-09-16 14:10:00,31.18,31.2,31.16,31.16,9600.0,21.2308,21.2444,21.2172,21.2172,9600.0
2005-09-16 14:15:00,31.16,31.16,31.14,31.14,51800.0,21.2172,21.2172,21.2036,21.2036,51800.0
2005-09-16 14:20:00,31.13,31.13,31.13,31.13,28600.0,21.1968,21.1968,21.1968,21.1968,28600.0
2005-09-16 14:25:00,31.13,31.14,31.13,31.14,36600.0,21.1968,21.2036,21.1968,21.2036,36600.0
2005-09-16 14:30:00,31.15,31.17,31.14,31.17,25800.0,21.2104,21.224,21.2036,21.224,25800.0
2005-09-16 14:35:00,31.17,31.21,31.16,31.19,26000.0,21.224,21.2512,21.2172,21.2376,26000.0
2005-09-16 14:40:00,31.19,31.2,31.19,31.2,30400.0,21.2376,21.2444,21.2376,21.2444,30400.0
2005-09-16 14:45:00,31.2,31.21,31.19,31.2,26200.0,21.2444,21.2512,21.2376,21.2444,26200.0
2005-09-16 14:50:00,31.2,31.21,31.2,31.2,56800.0,21.2444,21.2512,21.2444,21.2444,56800.0
2005-09-16 14:55:00,31.21,31.25,31.21,31.23,61800.0,21.2512,21.2785,21.2512,21.2649,61800.0
2005-09-16 15:00:00,31.22,31.22,31.2,31.22,74800.0,21.258,21.258,21.2444,21.258,74800.0
2005-09-16 15:05:00,31.22,31.25,31.22,31.25,71200.0,21.258,21.2785,21.258,21.2785,71200.0
2005-09-16 15:10:00,31.25,31.25,31.22,31.22,32400.0,21.2785,21.2785,21.258,21.258,32400.0
2005-09-16 15:15:00,31.22,31.28,31.22,31.27,216200.0,21.258,21.2989,21.258,21.2921,216200.0
2005-09-16 15:20:00,31.27,31.27,31.25,31.25,80800.0,21.2921,21.2921,21.2785,21.2785,80800.0
2005-09-16 15:25:00,31.25,31.25,31.23,31.25,72800.0,21.2785,21.2785,21.2649,21.2785,72800.0
2005-09-16 15:30:00,31.25,31.25,31.21,31.24,137600.0,21.2785,21.2785,21.2512,21.2717,137600.0
2005-09-16 15:35:00,31.24,31.25,31.24,31.25,46800.0,21.2717,21.2785,21.2717,21.2785,46800.0
2005-09-16 15:40:00,31.25,31.25,31.24,31.24,62200.0,21.2785,21.2785,21.2717,21.2717,62200.0
2005-09-16 15:45:00,31.24,31.26,31.24,31.26,226800.0,21.2717,21.2853,21.2717,21.2853,226800.0
2005-09-16 15:50:00,31.25,31.25,31.25,31.25,140000.0,21.2785,21.2785,21.2785,21.2785,140000.0
2005-09-16 15:55:00,31.25,31.3,31.24,31.28,299000.0,21.2785,21.3125,21.2717,21.2989,299000.0
2005-09-19 09:30:00,31.23,31.25,31.23,31.24,65000.0,21.2649,21.2785,21.2649,21.2717,65000.0
2005-09-19 09:35:00,31.25,31.25,31.19,31.2,50800.0,21.2785,21.2785,21.2376,21.2444,50800.0
2005-09-19 09:40:00,31.21,31.22,31.13,31.13,50200.0,21.2512,21.258,21.1968,21.1968,50200.0
2005-09-19 09:45:00,31.13,31.13,31.1,31.11,37000.0,21.1968,21.1968,21.1763,21.1831,37000.0
2005-09-19 09:50:00,31.11,31.14,31.1,31.1,42600.0,21.1831,21.2036,21.1763,21.1763,42600.0
2005-09-19 09:55:00,31.11,31.11,31.02,31.02,101000.0,21.1831,21.1831,21.1219,21.1219,101000.0
2005-09-19 10:00:00,31.02,31.02,30.96,30.96,98400.0,21.1219,21.1219,21.081,21.081,98400.0
2005-09-19 10:05:00,30.96,30.98,30.94,30.96,76000.0,21.081,21.0946,21.0674,21.081,76000.0
2005-09-19 10:10:00,30.96,31.01,30.96,30.98,81000.0,21.081,21.1151,21.081,21.0946,81000.0
2005-09-19 10:15:00,30.98,30.98,30.88,30.88,93400.0,21.0946,21.0946,21.0265,21.0265,93400.0
2005-09-19 10:20:00,30.88,30.92,30.88,30.9,74400.0,21.0265,21.0538,21.0265,21.0402,74400.0
2005-09-19 10:25:00,30.9,30.92,30.86,30.88,76000.0,21.0402,21.0538,21.0129,21.0265,76000.0
2005-09-19 10:30:00,30.87,30.88,30.84,30.84,68800.0,21.0197,21.0265,20.9993,20.9993,68800.0
2005-09-19 10:35:00,30.84,30.93,30.83,30.92,114600.0,20.9993,21.0606,20.9925,21.0538,114600.0
2005-09-19 10:40:00,30.93,30.95,30.91,30.93,23200.0,21.0606,21.0742,21.047,21.0606,23200.0
2005-09-19 10:45:00,30.93,30.93,30.89,30.91,239600.0,21.0606,21.0606,21.0333,21.047,239600.0
2005-09-19 10:50:00,30.9,30.9,30.85,30.85,27000.0,21.0402,21.0402,21.0061,21.0061,27000.0
2005-09-19 10:55:00,30.83,30.84,30.79,30.79,82800.0,20.9925,20.9993,20.9653,20.9653,82800.0
2005-09-19 11:00:00,30.79,30.84,30.78,30.84,36400.0,20.9653,20.9993,20.9584,20.9993,36400.0
2005-09-19 11:05:00,30.83,30.84,30.8,30.8,68000.0,20.9925,20.9993,20.9721,20.9721,68000.0
2005-09-19 11:10:00,30.8,30.8,30.73,30.74,47000.0,20.9721,20.9721,20.9244,20.9312,47000.0
2005-09-19 11:15:00,30.75,30.75,30.74,30.75,30000.0,20.938,20.938,20.9312,20.938,30000.0
2005-09-19 11:20:00,30.75,30.76,30.74,30.75,61000.0,20.938,20.9448,20.9312,20.938,61000.0
2005-09-19 11:25:00,30.75,30.76,30.74,30.75,228200.0,20.938,20.9448,20.9312,20.938,228200.0
2005-09-19 11:30:00,30.75,30.75,30.74,30.74,26400.0,20.938,20.938,20.9312,20.9312,26400.0
2005-09-19 11:35:00,30.74,30.74,30.68,30.68,32400.0,20.9312,20.9312,20.8904,20.8904,32400.0
2005-09-19 11:40:00,30.68,30.7,30.68,30.7,18800.0,20.8904,20.904,20.8904,20.904,18800.0
2005-09-19 11:45:00,30.68,30.79,30.68,30.79,50800.0,20.8904,20.9653,20.8904,20.9653,50800.0
2005-09-19 11:50:00,30.79,30.8,30.77,30.78,28000.0,20.9653,20.9721,20.9516,20.9584,28000.0
2005-09-19 11:55:00,30.78,30.8,30.74,30.74,41000.0,20.9584,20.9721,20.9312,20.9312,41000.0
2005-09-19 12:00:00,30.74,30.74,30.72,30.73,20200.0,20.9312,20.9312,20.9176,20.9244,20200.0
2005-09-19 12:05:00,30.73,30.78,30.73,30.78,15000.0,20.9244,20.9584,20.9244,20.9584,15000.0
2005-09-19 12:10:00,30.77,30.77,30.75,30.75,32200.0,20.9516,20.9516,20.938,20.938,32200.0
2005-09-19 12:15:00,30.75,30.75,30.71,30.74,62000.0,20.938,20.938,20.9108,20.9312,62000.0
2005-09-19 12:20:00,30.74,30.74,30.71,30.72,53200.0,20.9312,20.9312,20.9108,20.9176,53200.0
2005-09-19 12:25:00,30.73,30.75,30.71,30.72,22600.0,20.9244,20.938,20.9108,20.9176,22600.0
2005-09-19 12:30:00,30.72,30.73,30.71,30.72,70000.0,20.9176,20.9244,20.9108,20.9176,70000.0
2005-09-19 12:35:00,30.72,30.8,30.72,30.78,39200.0,20.9176,20.9721,20.9176,20.9584,39200.0
2005-09-19 12:40:00,30.78,30.82,30.78,30.81,29600.0,20.9584,20.9857,20.9584,20.9789,29600.0
2005-09-19 12:45:00,30.82,30.82,30.8,30.8,21600.0,20.9857,20.9857,20.9721,20.9721,21600.0
2005-09-19 12:50:00,30.81,30.82,30.8,30.81,14000.0,20.9789,20.9857,20.9721,20.9789,14000.0
2005-09-19 12:55:00,30.81,30.82,30.81,30.82,11000.0,20.9789,20.9857,20.9789,20.9857,11000.0
2005-09-19 13:00:00,30.82,30.86,30.81,30.81,32200.0,20.9857,21.0129,20.9789,20.9789,32200.0
2005-09-19 13:05:00,30.81,30.81,30.76,30.76,27800.0,20.9789,20.9789,20.9448,20.9448,27800.0
2005-09-19 13:10:00,30.76,30.79,30.75,30.75,31200.0,20.9448,20.9653,20.938,20.938,31200.0
2005-09-19 13:15:00,30.75,30.76,30.72,30.73,563200.0,20.938,20.9448,20.9176,20.9244,563200.0
2005-09-19 13:20:00,30.73,30.75,30.72,30.75,35400.0,20.9244,20.938,20.9176,20.938,35400.0
2005-09-19 13:25:00,30.75,30.75,30.75,30.75,25400.0,20.938,20.938,20.938,20.938,25400.0
2005-09-19 13:30:00,30.75,30.75,30.72,30.73,45400.0,20.938,20.938,20.9176,20.9244,45400.0
2005-09-19 13:35:00,30.72,30.73,30.72,30.73,21600.0,20.9176,20.9244,20.9176,20.9244,21600.0
2005-09-19 13:40:00,30.72,30.75,30.71,30.74,53400.0,20.9176,20.938,20.9108,20.9312,53400.0
2005-09-19 13:45:00,30.74,30.75,30.71,30.72,22000.0,20.9312,20.938,20.9108,20.9176,22000.0
2005-09-19 13:50:00,30.72,30.81,30.72,30.79,66000.0,20.9176,20.9789,20.9176,20.9653,66000.0
2005-09-19 13:55:00,30.79,30.79,30.76,30.76,25400.0,20.9653,20.9653,20.9448,20.9448,25400.0
2005-09-19 14:00:00,30.76,30.81,30.75,30.81,39600.0,20.9448,20.9789,20.938,20.9789,39600.0
2005-09-19 14:05:00,30.81,30.84,30.81,30.83,61000.0,20.9789,20.9993,20.9789,20.9925,61000.0
2005-09-19 14:10:00,30.83,30.83,30.8,30.83,219000.0,20.9925,20.9925,20.9721,20.9925,219000.0
2005-09-19 14:15:00,30.82,30.82,30.76,30.76,70200.0,20.9857,20.9857,20.9448,20.9448,70200.0
2005-09-19 14:20:00,30.76,30.76,30.72,30.74,53800.0,20.9448,20.9448,20.9176,20.9312,53800.0
2005-09-19 14:25:00,30.73,30.73,30.68,30.68,50600.0,20.9244,20.9244,20.8904,20.8904,50600.0
2005-09-19 14:30:00,30.68,30.71,30.68,30.71,38600.0,20.8904,20.9108,20.8904,20.9108,38600.0
2005-09-19 14:35:00,30.71,30.76,30.71,30.76,31600.0,20.9108,20.9448,20.9108,20.9448,31600.0
2005-09-19 14:40:00,30.8,30.84,30.78,30.78,63400.0,20.9721,20.9993,20.9584,20.9584,63400.0
2005-09-19 14:45:00,30.77,30.8,30.77,30.79,58600.0,20.9516,20.9721,20.9516,20.9653,58600.0
2005-09-19 14:50:00,30.79,30.8,30.71,30.73,50000.0,20.9653,20.9721,20.9108,20.9244,50000.0
2005-09-19 14:55:00,30.74,30.79,30.74,30.78,32800.0,20.9312,20.9653,20.9312,20.9584,32800.0
2005-09-19 15:00:00,30.78,30.8,30.76,30.77,111800.0,20.9584,20.9721,20.9448,20.9516,111800.0
2005-09-19 15:05:00,30.77,30.77,30.75,30.75,34200.0,20.9516,20.9516,20.938,20.938,34200.0
2005-09-19 15:10:00,30.75,30.75,30.7,30.72,46800.0,20.938,20.938,20.904,20.9176,46800.0
2005-09-19 15:15:00,30.71,30.72,30.7,30.71,51600.0,20.9108,20.9176,20.904,20.9108,51600.0
2005-09-19 15:20:00,30.7,30.75,30.68,30.75,125800.0,20.904,20.938,20.8904,20.938,125800.0
2005-09-19 15:25:00,30.74,30.79,30.74,30.78,96400.0,20.9312,20.9653,20.9312,20.9584,96400.0
2005-09-19 15:30:00,30.78,30.81,30.75,30.81,124800.0,20.9584,20.9789,20.938,20.9789,124800.0
2005-09-19 15:35:00,30.8,30.81,30.77,30.77,56400.0,20.9721,20.9789,20.9516,20.9516,56400.0
2005-09-19 15:40:00,30.77,30.8,30.77,30.79,76400.0,20.9516,20.9721,20.9516,20.9653,76400.0
2005-09-19 15:45:00,30.79,30.81,30.76,30.77,87400.0,20.9653,20.9789,20.9448,20.9516,87400.0
2005-09-19 15:50:00,30.77,30.78,30.75,30.75,78600.0,20.9516,20.9584,20.938,20.938,78600.0
2005-09-19 15:55:00,30.75,30.8,30.75,30.77,86400.0,20.938,20.9721,20.938,20.9516,86400.0
2005-09-20 09:30:00,30.76,30.9,30.76,30.87,82400.0,20.9448,21.0402,20.9448,21.0197,82400.0
2005-09-20 09:35:00,30.88,30.88,30.75,30.86,32000.0,21.0265,21.0265,20.938,21.0129,32000.0
2005-09-20 09:40:00,30.86,30.9,30.8,30.88,82800.0,21.0129,21.0402,20.9721,21.0265,82800.0
2005-09-20 09:45:00,30.89,30.89,30.79,30.83,42200.0,21.0333,21.0333,20.9653,20.9925,42200.0
2005-09-20 09:50:00,30.82,30.85,30.75,30.8,50000.0,20.9857,21.0061,20.938,20.9721,50000.0
2005-09-20 09:55:00,30.78,30.84,30.78,30.8,223800.0,20.9584,20.9993,20.9584,20.9721,223800.0
2005-09-20 10:00:00,30.8,30.87,30.77,30.77,121800.0,20.9721,21.0197,20.9516,20.9516,121800.0
2005-09-20 10:05:00,30.78,30.85,30.75,30.78,44600.0,20.9584,21.0061,20.938,20.9584,44600.0
2005-09-20 10:10:00,30.78,30.83,30.77,30.79,89200.0,20.9584,20.9925,20.9516,20.9653,89200.0
2005-09-20 10:15:00,30.79,30.8,30.75,30.8,35000.0,20.9653,20.9721,20.938,20.9721,35000.0
2005-09-20 10:20:00,30.77,30.77,30.71,30.73,51000.0,20.9516,20.9516,20.9108,20.9244,51000.0
2005-09-20 10:25:00,30.73,30.75,30.7,30.74,64800.0,20.9244,20.938,20.904,20.9312,64800.0
2005-09-20 10:30:00,30.74,30.75,30.72,30.72,39800.0,20.9312,20.938,20.9176,20.9176,39800.0
2005-09-20 10:35:00,30.72,30.72,30.67,30.68,20400.0,20.9176,20.9176,20.8835,20.8904,20400.0
2005-09-20 10:40:00,30.67,30.7,30.67,30.7,20200.0,20.8835,20.904,20.8835,20.904,20200.0
2005-09-20 10:45:00,30.7,30.77,30.7,30.77,31600.0,20.904,20.9516,20.904,20.9516,31600.0
2005-09-20 10:50:00,30.77,30.77,30.7,30.71,19000.0,20.9516,20.9516,20.904,20.9108,19000.0
2005-09-20 10:55:00,30.71,30.73,30.71,30.73,20000.0,20.9108,20.9244,20.9108,20.9244,20000.0
2005-09-20 11:00:00,30.73,30.75,30.73,30.75,42400.0,20.9244,20.938,20.9244,20.938,42400.0
2005-09-20 11:05:00,30.75,30.75,30.74,30.75,35200.0,20.938,20.938,20.9312,20.938,35200.0
2005-09-20 11:10:00,30.75,30.75,30.73,30.73,30600.0,20.938,20.938,20.9244,20.9244,30600.0
2005-09-20 11:15:00,30.74,30.75,30.73,30.75,257800.0,20.9312,20.938,20.9244,20.938,257800.0
2005-09-20 11:20:00,30.75,30.77,30.75,30.75,68000.0,20.938,20.9516,20.938,20.938,68000.0
2005-09-20 11:25:00,30.75,30.75,30.74,30.75,141400.0,20.938,20.938,20.9312,20.938,141400.0
2005-09-20 11:30:00,30.75,30.75,30.75,30.75,87200.0,20.938,20.938,20.938,20.938,87200.0
2005-09-20 11:35:00,30.75,30.77,30.75,30.76,53800.0,20.938,20.9516,20.938,20.9448,53800.0
2005-09-20 11:40:00,30.76,30.8,30.76,30.8,55200.0,20.9448,20.9721,20.9448,20.9721,55200.0
2005-09-20 11:45:00,30.79,30.8,30.78,30.8,58000.0,20.9653,20.9721,20.9584,20.9721,58000.0
2005-09-20 11:50:00,30.8,30.81,30.8,30.81,27400.0,20.9721,20.9789,20.9721,20.9789,27400.0
2005-09-20 11:55:00,30.81,30.82,30.8,30.81,28600.0,20.9789,20.9857,20.9721,20.9789,28600.0
2005-09-20 12:00:00,30.8,30.82,30.8,30.82,39800.0,20.9721,20.9857,20.9721,20.9857,39800.0
2005-09-20 12:05:00,30.81,30.81,30.75,30.76,17800.0,20.9789,20.9789,20.938,20.9448,17800.0
2005-09-20 12:10:00,30.75,30.77,30.75,30.77,7400.0,20.938,20.9516,20.938,20.9516,7400.0
2005-09-20 12:15:00,30.76,30.78,30.76,30.77,15600.0,20.9448,20.9584,20.9448,20.9516,15600.0
2005-09-20 12:20:00,30.77,30.78,30.76,30.77,5800.0,20.9516,20.9584,20.9448,20.9516,5800.0
2005-09-20 12:25:00,30.77,30.77,30.75,30.77,9200.0,20.9516,20.9516,20.938,20.9516,9200.0
2005-09-20 12:30:00,30.76,30.78,30.75,30.75,9800.0,20.9448,20.9584,20.938,20.938,9800.0
2005-09-20 12:35:00,30.75,30.79,30.75,30.79,14800.0,20.938,20.9653,20.938,20.9653,14800.0
2005-09-20 12:40:00,30.79,30.79,30.77,30.77,16800.0,20.9653,20.9653,20.9516,20.9516,16800.0
2005-09-20 12:45:00,30.77,30.77,30.75,30.75,50800.0,20.9516,20.9516,20.938,20.938,50800.0
2005-09-20 12:50:00,30.75,30.77,30.75,30.75,36800.0,20.938,20.9516,20.938,20.938,36800.0
2005-09-20 12:55:00,30.75,30.76,30.75,30.76,29400.0,20.938,20.9448,20.938,20.9448,29400.0
2005-09-20 13:00:00,30.77,30.77,30.75,30.75,33000.0,20.9516,20.9516,20.938,20.938,33000.0
2005-09-20 13:05:00,30.75,30.76,30.75,30.75,28200.0,20.938,20.9448,20.938,20.938,28200.0
2005-09-20 13:10:00,30.75,30.75,30.72,30.72,62600.0,20.938,20.938,20.9176,20.9176,62600.0
2005-09-20 13:15:00,30.7,30.71,30.66,30.67,54200.0,20.904,20.9108,20.8767,20.8835,54200.0
2005-09-20 13:20:00,30.67,30.68,30.66,30.68,43600.0,20.8835,20.8904,20.8767,20.8904,43600.0
2005-09-20 13:25:00,30.68,30.69,30.68,30.68,39000.0,20.8904,20.8972,20.8904,20.8904,39000.0
2005-09-20 13:30:00,30.68,30.71,30.68,30.71,33000.0,20.8904,20.9108,20.8904,20.9108,33000.0
2005-09-20 13:35:00,30.7,30.71,30.7,30.7,74600.0,20.904,20.9108,20.904,20.904,74600.0
2005-09-20 13:40:00,30.7,30.7,30.68,30.68,37400.0,20.904,20.904,20.8904,20.8904,37400.0
2005-09-20 13:45:00,30.68,30.7,30.68,30.69,18800.0,20.8904,20.904,20.8904,20.8972,18800.0
2005-09-20 13:50:00,30.69,30.71,30.68,30.69,46800.0,20.8972,20.9108,20.8904,20.8972,46800.0
2005-09-20 13:55:00,30.68,30.68,30.66,30.66,17800.0,20.8904,20.8904,20.8767,20.8767,17800.0
2005-09-20 14:00:00,30.66,30.68,30.66,30.68,35800.0,20.8767,20.8904,20.8767,20.8904,35800.0
2005-09-20 14:05:00,30.68,30.68,30.66,30.68,25200.0,20.8904,20.8904,20.8767,20.8904,25200.0
2005-09-20 14:10:00,30.68,30.72,30.68,30.72,49200.0,20.8904,20.9176,20.8904,20.9176,49200.0
2005-09-20 14:15:00,30.71,30.71,30.67,30.68,74600.0,20.9108,20.9108,20.8835,20.8904,74600.0
2005-09-20 14:20:00,30.68,30.68,30.65,30.66,45600.0,20.8904,20.8904,20.8699,20.8767,45600.0
2005-09-20 14:25:00,30.66,30.66,30.65,30.66,44400.0,20.8767,20.8767,20.8699,20.8767,44400.0
2005-09-20 14:30:00,30.67,30.69,30.67,30.68,40600.0,20.8835,20.8972,20.8835,20.8904,40600.0
2005-09-20 14:35:00,30.68,30.69,30.64,30.65,44200.0,20.8904,20.8972,20.8631,20.8699,44200.0
2005-09-20 14:40:00,30.65,30.65,30.61,30.64,86400.0,20.8699,20.8699,20.8427,20.8631,86400.0
2005-09-20 14:45:00,30.64,30.64,30.55,30.56,83000.0,20.8631,20.8631,20.8018,20.8086,83000.0
2005-09-20 14:50:00,30.55,30.57,30.52,30.54,65600.0,20.8018,20.8155,20.7814,20.795,65600.0
2005-09-20 14:55:00,30.54,30.55,30.53,30.54,99000.0,20.795,20.8018,20.7882,20.795,99000.0
2005-09-20 15:00:00,30.54,30.54,30.5,30.5,80200.0,20.795,20.795,20.7678,20.7678,80200.0
2005-09-20 15:05:00,30.5,30.5,30.45,30.46,88600.0,20.7678,20.7678,20.7337,20.7406,88600.0
2005-09-20 15:10:00,30.46,30.52,30.46,30.5,40800.0,20.7406,20.7814,20.7406,20.7678,40800.0
2005-09-20 15:15:00,30.5,30.51,30.48,30.49,76600.0,20.7678,20.7746,20.7542,20.761,76600.0
2005-09-20 15:20:00,30.48,30.49,30.47,30.49,30600.0,20.7542,20.761,20.7474,20.761,30600.0
2005-09-20 15:25:00,30.49,30.53,30.49,30.53,47000.0,20.761,20.7882,20.761,20.7882,47000.0
2005-09-20 15:30:00,30.53,30.54,30.51,30.52,77600.0,20.7882,20.795,20.7746,20.7814,77600.0
2005-09-20 15:35:00,30.52,30.52,30.5,30.51,87400.0,20.7814,20.7814,20.7678,20.7746,87400.0
2005-09-20 15:40:00,30.52,30.53,30.5,30.53,80400.0,20.7814,20.7882,20.7678,20.7882,80400.0
2005-09-20 15:45:00,30.53,30.53,30.52,30.52,62400.0,20.7882,20.7882,20.7814,20.7814,62400.0
2005-09-20 15:50:00,30.52,30.54,30.51,30.53,104200.0,20.7814,20.795,20.7746,20.7882,104200.0
2005-09-20 15:55:00,30.53,30.53,30.5,30.52,76800.0,20.7882,20.7882,20.7678,20.7814,76800.0
2005-09-21 09:30:00,30.42,30.46,30.4,30.41,68600.0,20.7133,20.7406,20.6997,20.7065,68600.0
2005-09-21 09:35:00,30.43,30.5,30.26,30.35,81000.0,20.7201,20.7678,20.6044,20.6657,81000.0
2005-09-21 09:40:00,30.35,30.39,30.35,30.36,66200.0,20.6657,20.6929,20.6657,20.6725,66200.0
2005-09-21 09:45:00,30.38,30.38,30.33,30.34,180400.0,20.6861,20.6861,20.652,20.6588,180400.0
2005-09-21 09:50:00,30.33,30.35,30.27,30.27,103600.0,20.652,20.6657,20.6112,20.6112,103600.0
2005-09-21 09:55:00,30.27,30.27,30.2,30.22,89400.0,20.6112,20.6112,20.5635,20.5771,89400.0
2005-09-21 10:00:00,30.21,30.23,30.2,30.2,206600.0,20.5703,20.5839,20.5635,20.5635,206600.0
2005-09-21 10:05:00,30.2,30.21,30.16,30.18,69000.0,20.5635,20.5703,20.5363,20.5499,69000.0
2005-09-21 10:10:00,30.17,30.17,30.08,30.09,237000.0,20.5431,20.5431,20.4818,20.4886,237000.0
2005-09-21 10:15:00,30.09,30.1,30.03,30.04,110800.0,20.4886,20.4954,20.4478,20.4546,110800.0
2005-09-21 10:20:00,30.05,30.08,30.03,30.08,240600.0,20.4614,20.4818,20.4478,20.4818,240600.0
2005-09-21 10:25:00,30.08,30.09,30.05,30.06,94400.0,20.4818,20.4886,20.4614,20.4682,94400.0
2005-09-21 10:30:00,30.06,30.13,30.05,30.11,83000.0,20.4682,20.5159,20.4614,20.5022,83000.0
2005-09-21 10:35:00,30.11,30.12,30.08,30.1,137800.0,20.5022,20.509,20.4818,20.4954,137800.0
2005-09-21 10:40:00,30.1,30.13,30.08,30.08,76800.0,20.4954,20.5159,20.4818,20.4818,76800.0
2005-09-21 10:45:00,30.09,30.09,30.05,30.05,73600.0,20.4886,20.4886,20.4614,20.4614,73600.0
2005-09-21 10:50:00,30.06,30.12,30.03,30.11,96200.0,20.4682,20.509,20.4478,20.5022,96200.0
2005-09-21 10:55:00,30.1,30.11,30.08,30.11,54200.0,20.4954,20.5022,20.4818,20.5022,54200.0
2005-09-21 11:00:00,30.11,30.11,30.05,30.06,83600.0,20.5022,20.5022,20.4614,20.4682,83600.0
2005-09-21 11:05:00,30.06,30.07,30.05,30.07,23000.0,20.4682,20.475,20.4614,20.475,23000.0
2005-09-21 11:10:00,30.07,30.07,29.91,29.93,250400.0,20.475,20.475,20.3661,20.3797,250400.0
2005-09-21 11:15:00,29.93,29.99,29.92,29.97,90200.0,20.3797,20.4205,20.3729,20.4069,90200.0
2005-09-21 11:20:00,29.97,30.0,29.95,30.0,70000.0,20.4069,20.4273,20.3933,20.4273,70000.0
2005-09-21 11:25:00,29.99,30.03,29.98,29.99,62200.0,20.4205,20.4478,20.4137,20.4205,62200.0
2005-09-21 11:30:00,29.99,29.99,29.95,29.99,55000.0,20.4205,20.4205,20.3933,20.4205,55000.0
2005-09-21 11:35:00,29.99,30.05,29.98,30.0,54200.0,20.4205,20.4614,20.4137,20.4273,54200.0
2005-09-21 11:40:00,30.0,30.04,30.0,30.04,50200.0,20.4273,20.4546,20.4273,20.4546,50200.0
2005-09-21 11:45:00,30.04,30.09,30.04,30.09,43800.0,20.4546,20.4886,20.4546,20.4886,43800.0
2005-09-21 11:50:00,30.09,30.13,30.09,30.13,56400.0,20.4886,20.5159,20.4886,20.5159,56400.0
2005-09-21 11:55:00,30.11,30.13,30.05,30.07,82000.0,20.5022,20.5159,20.4614,20.475,82000.0
2005-09-21 12:00:00,30.07,30.09,30.07,30.08,34000.0,20.475,20.4886,20.475,20.4818,34000.0
2005-09-21 12:05:00,30.08,30.12,30.08,30.09,59400.0,20.4818,20.509,20.4818,20.4886,59400.0
2005-09-21 12:10:00,30.09,30.11,30.09,30.11,24000.0,20.4886,20.5022,20.4886,20.5022,24000.0
2005-09-21 12:15:00,30.12,30.17,30.11,30.15,101800.0,20.509,20.5431,20.5022,20.5295,101800.0
2005-09-21 12:20:00,30.16,30.16,30.13,30.13,38800.0,20.5363,20.5363,20.5159,20.5159,38800.0
2005-09-21 12:25:00,30.12,30.13,30.07,30.08,39000.0,20.509,20.5159,20.475,20.4818,39000.0
2005-09-21 12:30:00,30.08,30.08,30.06,30.07,25800.0,20.4818,20.4818,20.4682,20.475,25800.0
2005-09-21 12:35:00,30.07,30.07,30.05,30.05,27600.0,20.475,20.475,20.4614,20.4614,27600.0
2005-09-21 12:40:00,30.05,30.06,30.05,30.06,43000.0,20.4614,20.4682,20.4614,20.4682,43000.0
2005-09-21 12:45:00,30.07,30.08,30.07,30.08,22400.0,20.475,20.4818,20.475,20.4818,22400.0
2005-09-21 12:50:00,30.08,30.08,30.04,30.04,102200.0,20.4818,20.4818,20.4546,20.4546,102200.0
2005-09-21 12:55:00,30.04,30.07,30.04,30.07,48400.0,20.4546,20.475,20.4546,20.475,48400.0
2005-09-21 13:00:00,30.07,30.1,30.07,30.1,31200.0,20.475,20.4954,20.475,20.4954,31200.0
2005-09-21 13:05:00,30.1,30.1,30.04,30.04,74600.0,20.4954,20.4954,20.4546,20.4546,74600.0
2005-09-21 13:10:00,30.05,30.07,30.04,30.07,27200.0,20.4614,20.475,20.4546,20.475,27200.0
2005-09-21 13:15:00,30.07,30.07,30.05,30.06,15000.0,20.475,20.475,20.4614,20.4682,15000.0
2005-09-21 13:20:00,30.06,30.06,30.0,30.0,39400.0,20.4682,20.4682,20.4273,20.4273,39400.0
2005-09-21 13:25:00,30.0,30.07,30.0,30.07,32400.0,20.4273,20.475,20.4273,20.475,32400.0
2005-09-21 13:30:00,30.07,30.11,30.07,30.08,34400.0,20.475,20.5022,20.475,20.4818,34400.0
2005-09-21 13:35:00,30.09,30.11,30.07,30.08,48200.0,20.4886,20.5022,20.475,20.4818,48200.0
2005-09-21 13:40:00,30.08,30.09,30.07,30.09,50000.0,20.4818,20.4886,20.475,20.4886,50000.0
2005-09-21 13:45:00,30.09,30.09,30.07,30.08,53000.0,20.4886,20.4886,20.475,20.4818,53000.0
2005-09-21 13:50:00,30.08,30.08,30.04,30.05,52400.0,20.4818,20.4818,20.4546,20.4614,52400.0
2005-09-21 13:55:00,30.04,30.08,30.04,30.08,59000.0,20.4546,20.4818,20.4546,20.4818,59000.0
2005-09-21 14:00:00,30.08,30.09,30.05,30.05,39200.0,20.4818,20.4886,20.4614,20.4614,39200.0
2005-09-21 14:05:00,30.05,30.05,30.0,30.02,35800.0,20.4614,20.4614,20.4273,20.441,35800.0
2005-09-21 14:10:00,30.02,30.03,30.0,30.0,25000.0,20.441,20.4478,20.4273,20.4273,25000.0
2005-09-21 14:15:00,30.0,30.05,30.0,30.04,17800.0,20.4273,20.4614,20.4273,20.4546,17800.0
2005-09-21 14:20:00,30.05,30.08,30.03,30.07,40400.0,20.4614,20.4818,20.4478,20.475,40400.0
2005-09-21 14:25:00,30.07,30.08,30.06,30.06,28800.0,20.475,20.4818,20.4682,20.4682,28800.0
2005-09-21 14:30:00,30.08,30.08,30.06,30.06,38400.0,20.4818,20.4818,20.4682,20.4682,38400.0
2005-09-21 14:35:00,30.06,30.09,30.06,30.08,71800.0,20.4682,20.4886,20.4682,20.4818,71800.0
2005-09-21 14:40:00,30.07,30.1,30.07,30.1,39000.0,20.475,20.4954,20.475,20.4954,39000.0
2005-09-21 14:45:00,30.1,30.17,30.1,30.15,52600.0,20.4954,20.5431,20.4954,20.5295,52600.0
2005-09-21 14:50:00,30.15,30.18,30.14,30.18,62400.0,20.5295,20.5499,20.5227,20.5499,62400.0
2005-09-21 14:55:00,30.18,30.25,30.18,30.24,84000.0,20.5499,20.5976,20.5499,20.5908,84000.0
2005-09-21 15:00:00,30.24,30.24,30.18,30.18,44800.0,20.5908,20.5908,20.5499,20.5499,44800.0
2005-09-21 15:05:00,30.18,30.18,30.11,30.12,90000.0,20.5499,20.5499,20.5022,20.509,90000.0
2005-09-21 15:10:00,30.12,30.13,30.11,30.12,97200.0,20.509,20.5159,20.5022,20.509,97200.0
2005-09-21 15:15:00,30.13,30.15,30.11,30.14,89800.0,20.5159,20.5295,20.5022,20.5227,89800.0
2005-09-21 15:20:00,30.15,30.16,30.14,30.15,75400.0,20.5295,20.5363,20.5227,20.5295,75400.0
2005-09-21 15:25:00,30.16,30.17,30.15,30.15,51200.0,20.5363,20.5431,20.5295,20.5295,51200.0
2005-09-21 15:30:00,30.15,30.17,30.13,30.16,92800.0,20.5295,20.5431,20.5159,20.5363,92800.0
2005-09-21 15:35:00,30.17,30.21,30.16,30.21,114200.0,20.5431,20.5703,20.5363,20.5703,114200.0
2005-09-21 15:40:00,30.21,30.25,30.2,30.24,111200.0,20.5703,20.5976,20.5635,20.5908,111200.0
2005-09-21 15:45:00,30.25,30.25,30.22,30.23,99400.0,20.5976,20.5976,20.5771,20.5839,99400.0
2005-09-21 15:50:00,30.23,30.25,30.23,30.23,135600.0,20.5839,20.5976,20.5839,20.5839,135600.0
2005-09-21 15:55:00,30.23,30.24,30.18,30.18,147000.0,20.5839,20.5908,20.5499,20.5499,147000.0
2005-09-22 09:30:00,30.23,30.48,30.22,30.46,123800.0,20.5839,20.7542,20.5771,20.7406,123800.0
2005-09-22 09:35:00,30.43,30.45,30.25,30.25,54600.0,20.7201,20.7337,20.5976,20.5976,54600.0
2005-09-22 09:40:00,30.2,30.21,30.03,30.05,55800.0,20.5635,20.5703,20.4478,20.4614,55800.0
2005-09-22 09:45:00,30.04,30.06,30.02,30.05,70200.0,20.4546,20.4682,20.441,20.4614,70200.0
2005-09-22 09:50:00,30.05,30.05,30.0,30.02,31400.0,20.4614,20.4614,20.4273,20.441,31400.0
2005-09-22 09:55:00,30.02,30.13,30.01,30.11,71600.0,20.441,20.5159,20.4341,20.5022,71600.0
2005-09-22 10:00:00,30.1,30.23,30.09,30.22,64000.0,20.4954,20.5839,20.4886,20.5771,64000.0
2005-09-22 10:05:00,30.22,30.27,30.18,30.2,48800.0,20.5771,20.6112,20.5499,20.5635,48800.0
2005-09-22 10:10:00,30.18,30.27,30.18,30.25,66800.0,20.5499,20.6112,20.5499,20.5976,66800.0
2005-09-22 10:15:00,30.23,30.23,30.15,30.15,20400.0,20.5839,20.5839,20.5295,20.5295,20400.0
2005-09-22 10:20:00,30.11,30.24,30.1,30.24,51600.0,20.5022,20.5908,20.4954,20.5908,51600.0
2005-09-22 10:25:00,30.25,30.28,30.25,30.25,66800.0,20.5976,20.618,20.5976,20.5976,66800.0
2005-09-22 10:30:00,30.24,30.27,30.19,30.23,39200.0,20.5908,20.6112,20.5567,20.5839,39200.0
2005-09-22 10:35:00,30.2,30.31,30.2,30.3,23600.0,20.5635,20.6384,20.5635,20.6316,23600.0
2005-09-22 10:40:00,30.3,30.32,30.26,30.31,35600.0,20.6316,20.6452,20.6044,20.6384,35600.0
2005-09-22 10:45:00,30.31,30.31,30.27,30.29,44200.0,20.6384,20.6384,20.6112,20.6248,44200.0
2005-09-22 10:50:00,30.28,30.28,30.24,30.26,50000.0,20.618,20.618,20.5908,20.6044,50000.0
2005-09-22 10:55:00,30.26,30.28,30.25,30.26,40000.0,20.6044,20.618,20.5976,20.6044,40000.0
2005-09-22 11:00:00,30.25,30.26,30.18,30.19,74000.0,20.5976,20.6044,20.5499,20.5567,74000.0
2005-09-22 11:05:00,30.18,30.22,30.18,30.22,23200.0,20.5499,20.5771,20.5499,20.5771,23200.0
2005-09-22 11:10:00,30.22,30.28,30.21,30.28,36200.0,20.5771,20.618,20.5703,20.618,36200.0
2005-09-22 11:15:00,30.27,30.31,30.27,30.3,27000.0,20.6112,20.6384,20.6112,20.6316,27000.0
2005-09-22 11:20:00,30.29,30.33,30.29,30.33,39600.0,20.6248,20.652,20.6248,20.652,39600.0
2005-09-22 11:25:00,30.33,30.33,30.28,30.32,62800.0,20.652,20.652,20.618,20.6452,62800.0
2005-09-22 11:30:00,30.31,30.31,30.27,30.28,54200.0,20.6384,20.6384,20.6112,20.618,54200.0
2005-09-22 11:35:00,30.28,30.28,30.2,30.23,58600.0,20.618,20.618,20.5635,20.5839,58600.0
2005-09-22 11:40:00,30.22,30.23,30.16,30.16,53800.0,20.5771,20.5839,20.5363,20.5363,53800.0
2005-09-22 11:45:00,30.16,30.17,30.14,30.17,43000.0,20.5363,20.5431,20.5227,20.5431,43000.0
2005-09-22 11:50:00,30.17,30.19,30.17,30.19,36400.0,20.5431,20.5567,20.5431,20.5567,36400.0
2005-09-22 11:55:00,30.19,30.24,30.19,30.23,26800.0,20.5567,20.5908,20.5567,20.5839,26800.0
2005-09-22 12:00:00,30.23,30.23,30.17,30.17,20400.0,20.5839,20.5839,20.5431,20.5431,20400.0
2005-09-22 12:05:00,30.17,30.17,30.11,30.13,22200.0,20.5431,20.5431,20.5022,20.5159,22200.0
2005-09-22 12:10:00,30.11,30.11,30.11,30.11,37600.0,20.5022,20.5022,20.5022,20.5022,37600.0
2005-09-22 12:15:00,30.12,30.13,30.11,30.11,25200.0,20.509,20.5159,20.5022,20.5022,25200.0
2005-09-22 12:20:00,30.11,30.11,30.1,30.11,18000.0,20.5022,20.5022,20.4954,20.5022,18000.0
2005-09-22 12:25:00,30.11,30.14,30.1,30.13,36000.0,20.5022,20.5227,20.4954,20.5159,36000.0
2005-09-22 12:30:00,30.11,30.16,30.11,30.16,26400.0,20.5022,20.5363,20.5022,20.5363,26400.0
2005-09-22 12:35:00,30.16,30.45,30.16,30.21,28200.0,20.5363,20.7337,20.5363,20.5703,28200.0
2005-09-22 12:40:00,30.21,30.21,30.18,30.18,20200.0,20.5703,20.5703,20.5499,20.5499,20200.0
2005-09-22 12:45:00,30.18,30.2,30.18,30.2,28400.0,20.5499,20.5635,20.5499,20.5635,28400.0
2005-09-22 12:50:00,30.2,30.21,30.18,30.21,45200.0,20.5635,20.5703,20.5499,20.5703,45200.0
2005-09-22 12:55:00,30.21,30.27,30.21,30.25,28600.0,20.5703,20.6112,20.5703,20.5976,28600.0
2005-09-22 13:00:00,30.25,30.25,30.21,30.24,25400.0,20.5976,20.5976,20.5703,20.5908,25400.0
2005-09-22 13:05:00,30.24,30.24,30.22,30.23,5600.0,20.5908,20.5908,20.5771,20.5839,5600.0
2005-09-22 13:10:00,30.22,30.25,30.22,30.25,20600.0,20.5771,20.5976,20.5771,20.5976,20600.0
2005-09-22 13:15:00,30.25,30.33,30.24,30.32,45200.0,20.5976,20.652,20.5908,20.6452,45200.0
2005-09-22 13:20:00,30.31,30.31,30.25,30.3,23600.0,20.6384,20.6384,20.5976,20.6316,23600.0
2005-09-22 13:25:00,30.3,30.31,30.29,30.29,17000.0,20.6316,20.6384,20.6248,20.6248,17000.0
2005-09-22 13:30:00,30.28,30.29,30.27,30.28,23600.0,20.618,20.6248,20.6112,20.618,23600.0
2005-09-22 13:35:00,30.28,30.41,30.28,30.4,35400.0,20.618,20.7065,20.618,20.6997,35400.0
2005-09-22 13:40:00,30.39,30.48,30.37,30.45,52800.0,20.6929,20.7542,20.6793,20.7337,52800.0
2005-09-22 13:45:00,30.43,30.43,30.39,30.4,40000.0,20.7201,20.7201,20.6929,20.6997,40000.0
2005-09-22 13:50:00,30.4,30.4,30.37,30.39,33600.0,20.6997,20.6997,20.6793,20.6929,33600.0
2005-09-22 13:55:00,30.39,30.47,30.39,30.47,36600.0,20.6929,20.7474,20.6929,20.7474,36600.0
2005-09-22 14:00:00,30.45,30.46,30.39,30.46,78600.0,20.7337,20.7406,20.6929,20.7406,78600.0
2005-09-22 14:05:00,30.46,30.48,30.44,30.46,38400.0,20.7406,20.7542,20.7269,20.7406,38400.0
2005-09-22 14:10:00,30.47,30.47,30.41,30.45,48800.0,20.7474,20.7474,20.7065,20.7337,48800.0
2005-09-22 14:15:00,30.44,30.48,30.39,30.45,61800.0,20.7269,20.7542,20.6929,20.7337,61800.0
2005-09-22 14:20:00,30.43,30.48,30.41,30.47,22400.0,20.7201,20.7542,20.7065,20.7474,22400.0
2005-09-22 14:25:00,30.47,30.48,30.42,30.42,36000.0,20.7474,20.7542,20.7133,20.7133,36000.0
2005-09-22 14:30:00,30.42,30.42,30.39,30.4,28200.0,20.7133,20.7133,20.6929,20.6997,28200.0
2005-09-22 14:35:00,30.4,30.4,30.37,30.4,32000.0,20.6997,20.6997,20.6793,20.6997,32000.0
2005-09-22 14:40:00,30.4,30.46,30.38,30.46,39400.0,20.6997,20.7406,20.6861,20.7406,39400.0
2005-09-22 14:45:00,30.46,30.5,30.45,30.49,36000.0,20.7406,20.7678,20.7337,20.761,36000.0
2005-09-22 14:50:00,30.49,30.5,30.47,30.49,36600.0,20.761,20.7678,20.7474,20.761,36600.0
2005-09-22 14:55:00,30.48,30.48,30.46,30.47,43600.0,20.7542,20.7542,20.7406,20.7474,43600.0
2005-09-22 15:00:00,30.48,30.49,30.47,30.48,32600.0,20.7542,20.761,20.7474,20.7542,32600.0
2005-09-22 15:05:00,30.49,30.49,30.45,30.48,33600.0,20.761,20.761,20.7337,20.7542,33600.0
2005-09-22 15:10:00,30.48,30.56,30.48,30.56,88400.0,20.7542,20.8086,20.7542,20.8086,88400.0
2005-09-22 15:15:00,30.56,30.6,30.53,30.53,74000.0,20.8086,20.8359,20.7882,20.7882,74000.0
2005-09-22 15:20:00,30.55,30.55,30.52,30.54,42800.0,20.8018,20.8018,20.7814,20.795,42800.0
2005-09-22 15:25:00,30.54,30.59,30.54,30.56,49200.0,20.795,20.8291,20.795,20.8086,49200.0
2005-09-22 15:30:00,30.56,30.58,30.55,30.58,56800.0,20.8086,20.8223,20.8018,20.8223,56800.0
2005-09-22 15:35:00,30.58,30.61,30.56,30.57,60800.0,20.8223,20.8427,20.8086,20.8155,60800.0
2005-09-22 15:40:00,30.56,30.57,30.5,30.51,82800.0,20.8086,20.8155,20.7678,20.7746,82800.0
2005-09-22 15:45:00,30.51,30.53,30.51,30.52,44400.0,20.7746,20.7882,20.7746,20.7814,44400.0
2005-09-22 15:50:00,30.51,30.52,30.49,30.5,81800.0,20.7746,20.7814,20.761,20.7678,81800.0
2005-09-22 15:55:00,30.5,30.51,30.48,30.49,58000.0,20.7678,20.7746,20.7542,20.761,58000.0
2005-09-23 09:30:00,30.48,30.52,30.45,30.45,63600.0,20.7542,20.7814,20.7337,20.7337,63600.0
2005-09-23 09:35:00,30.45,30.46,30.35,30.37,25400.0,20.7337,20.7406,20.6657,20.6793,25400.0
2005-09-23 09:40:00,30.36,30.41,30.28,30.32,21000.0,20.6725,20.7065,20.618,20.6452,21000.0
2005-09-23 09:45:00,30.32,30.32,30.18,30.18,61000.0,20.6452,20.6452,20.5499,20.5499,61000.0
2005-09-23 09:50:00,30.19,30.21,30.15,30.2,64800.0,20.5567,20.5703,20.5295,20.5635,64800.0
2005-09-23 09:55:00,30.2,30.29,30.16,30.16,42600.0,20.5635,20.6248,20.5363,20.5363,42600.0
2005-09-23 10:00:00,30.2,30.2,30.15,30.18,43600.0,20.5635,20.5635,20.5295,20.5499,43600.0
2005-09-23 10:05:00,30.19,30.19,30.08,30.1,49800.0,20.5567,20.5567,20.4818,20.4954,49800.0
2005-09-23 10:10:00,30.08,30.11,30.08,30.1,64400.0,20.4818,20.5022,20.4818,20.4954,64400.0
2005-09-23 10:15:00,30.11,30.11,30.04,30.05,46000.0,20.5022,20.5022,20.4546,20.4614,46000.0
2005-09-23 10:20:00,30.05,30.1,30.05,30.1,93800.0,20.4614,20.4954,20.4614,20.4954,93800.0
2005-09-23 10:25:00,30.09,30.18,30.08,30.16,69200.0,20.4886,20.5499,20.4818,20.5363,69200.0
2005-09-23 10:30:00,30.16,30.18,30.1,30.15,75800.0,20.5363,20.5499,20.4954,20.5295,75800.0
2005-09-23 10:35:00,30.15,30.16,30.12,30.13,17600.0,20.5295,20.5363,20.509,20.5159,17600.0
2005-09-23 10:40:00,30.13,30.13,30.07,30.07,49800.0,20.5159,20.5159,20.475,20.475,49800.0
2005-09-23 10:45:00,30.05,30.05,30.04,30.05,47800.0,20.4614,20.4614,20.4546,20.4614,47800.0
2005-09-23 10:50:00,30.04,30.06,30.04,30.06,54600.0,20.4546,20.4682,20.4546,20.4682,54600.0
2005-09-23 10:55:00,30.06,30.1,30.04,30.1,46000.0,20.4682,20.4954,20.4546,20.4954,46000.0
2005-09-23 11:00:00,30.1,30.13,30.05,30.1,51000.0,20.4954,20.5159,20.4614,20.4954,51000.0
2005-09-23 11:05:00,30.09,30.21,30.09,30.21,61400.0,20.4886,20.5703,20.4886,20.5703,61400.0
2005-09-23 11:10:00,30.21,30.25,30.21,30.24,57200.0,20.5703,20.5976,20.5703,20.5908,57200.0
2005-09-23 11:15:00,30.24,30.26,30.23,30.25,16200.0,20.5908,20.6044,20.5839,20.5976,16200.0
2005-09-23 11:20:00,30.28,30.28,30.23,30.24,29800.0,20.618,20.618,20.5839,20.5908,29800.0
2005-09-23 11:25:00,30.24,30.24,30.16,30.18,46400.0,20.5908,20.5908,20.5363,20.5499,46400.0
2005-09-23 11:30:00,30.18,30.18,30.11,30.11,22800.0,20.5499,20.5499,20.5022,20.5022,22800.0
2005-09-23 11:35:00,30.11,30.17,30.11,30.17,40000.0,20.5022,20.5431,20.5022,20.5431,40000.0
2005-09-23 11:40:00,30.18,30.23,30.18,30.23,31400.0,20.5499,20.5839,20.5499,20.5839,31400.0
2005-09-23 11:45:00,30.23,30.24,30.21,30.21,25800.0,20.5839,20.5908,20.5703,20.5703,25800.0
2005-09-23 11:50:00,30.22,30.22,30.2,30.21,91400.0,20.5771,20.5771,20.5635,20.5703,91400.0
2005-09-23 11:55:00,30.21,30.21,30.19,30.19,19800.0,20.5703,20.5703,20.5567,20.5567,19800.0
2005-09-23 12:00:00,30.18,30.18,30.15,30.15,21200.0,20.5499,20.5499,20.5295,20.5295,21200.0
2005-09-23 12:05:00,30.15,30.15,30.1,30.11,28800.0,20.5295,20.5295,20.4954,20.5022,28800.0
2005-09-23 12:10:00,30.11,30.11,30.08,30.09,33000.0,20.5022,20.5022,20.4818,20.4886,33000.0
2005-09-23 12:15:00,30.1,30.12,30.09,30.12,36400.0,20.4954,20.509,20.4886,20.509,36400.0
2005-09-23 12:20:00,30.13,30.14,30.12,30.14,27400.0,20.5159,20.5227,20.509,20.5227,27400.0
2005-09-23 12:25:00,30.16,30.17,30.16,30.16,22600.0,20.5363,20.5431,20.5363,20.5363,22600.0
2005-09-23 12:30:00,30.16,30.16,30.12,30.14,34000.0,20.5363,20.5363,20.509,20.5227,34000.0
2005-09-23 12:35:00,30.14,30.2,30.14,30.2,19800.0,20.5227,20.5635,20.5227,20.5635,19800.0
2005-09-23 12:40:00,30.2,30.2,30.15,30.16,44600.0,20.5635,20.5635,20.5295,20.5363,44600.0
2005-09-23 12:45:00,30.15,30.18,30.15,30.18,23600.0,20.5295,20.5499,20.5295,20.5499,23600.0
2005-09-23 12:50:00,30.18,30.18,30.14,30.14,34600.0,20.5499,20.5499,20.5227,20.5227,34600.0
2005-09-23 12:55:00,30.13,30.13,30.11,30.13,37600.0,20.5159,20.5159,20.5022,20.5159,37600.0
2005-09-23 13:00:00,30.12,30.23,30.12,30.22,190000.0,20.509,20.5839,20.509,20.5771,190000.0
2005-09-23 13:05:00,30.22,30.25,30.2,30.24,111000.0,20.5771,20.5976,20.5635,20.5908,111000.0
2005-09-23 13:10:00,30.24,30.25,30.17,30.17,29800.0,20.5908,20.5976,20.5431,20.5431,29800.0
2005-09-23 13:15:00,30.17,30.18,30.16,30.17,21800.0,20.5431,20.5499,20.5363,20.5431,21800.0
2005-09-23 13:20:00,30.17,30.18,30.17,30.17,16800.0,20.5431,20.5499,20.5431,20.5431,16800.0
2005-09-23 13:25:00,30.18,30.18,30.16,30.17,44600.0,20.5499,20.5499,20.5363,20.5431,44600.0
2005-09-23 13:30:00,30.17,30.21,30.17,30.2,21000.0,20.5431,20.5703,20.5431,20.5635,21000.0
2005-09-23 13:35:00,30.2,30.22,30.17,30.22,36800.0,20.5635,20.5771,20.5431,20.5771,36800.0
2005-09-23 13:40:00,30.22,30.23,30.18,30.18,38600.0,20.5771,20.5839,20.5499,20.5499,38600.0
2005-09-23 13:45:00,30.18,30.2,30.17,30.18,23000.0,20.5499,20.5635,20.5431,20.5499,23000.0
2005-09-23 13:50:00,30.18,30.27,30.17,30.25,44800.0,20.5499,20.6112,20.5431,20.5976,44800.0
2005-09-23 13:55:00,30.25,30.25,30.21,30.21,58800.0,20.5976,20.5976,20.5703,20.5703,58800.0
2005-09-23 14:00:00,30.21,30.22,30.19,30.22,48000.0,20.5703,20.5771,20.5567,20.5771,48000.0
2005-09-23 14:05:00,30.22,30.22,30.21,30.21,22400.0,20.5771,20.5771,20.5703,20.5703,22400.0
2005-09-23 14:10:00,30.21,30.22,30.2,30.21,22600.0,20.5703,20.5771,20.5635,20.5703,22600.0
2005-09-23 14:15:00,30.21,30.21,30.18,30.19,34600.0,20.5703,20.5703,20.5499,20.5567,34600.0
2005-09-23 14:20:00,30.19,30.23,30.19,30.23,44800.0,20.5567,20.5839,20.5567,20.5839,44800.0
2005-09-23 14:25:00,30.22,30.23,30.21,30.21,17200.0,20.5771,20.5839,20.5703,20.5703,17200.0
2005-09-23 14:30:00,30.21,30.23,30.18,30.23,55800.0,20.5703,20.5839,20.5499,20.5839,55800.0
2005-09-23 14:35:00,30.23,30.24,30.21,30.24,41600.0,20.5839,20.5908,20.5703,20.5908,41600.0
2005-09-23 14:40:00,30.24,30.24,30.22,30.22,74400.0,20.5908,20.5908,20.5771,20.5771,74400.0
2005-09-23 14:45:00,30.22,30.25,30.22,30.25,49000.0,20.5771,20.5976,20.5771,20.5976,49000.0
2005-09-23 14:50:00,30.25,30.29,30.25,30.28,48800.0,20.5976,20.6248,20.5976,20.618,48800.0
2005-09-23 14:55:00,30.29,30.35,30.29,30.34,72200.0,20.6248,20.6657,20.6248,20.6588,72200.0
2005-09-23 15:00:00,30.34,30.35,30.31,30.32,65200.0,20.6588,20.6657,20.6384,20.6452,65200.0
2005-09-23 15:05:00,30.32,30.32,30.3,30.31,27800.0,20.6452,20.6452,20.6316,20.6384,27800.0
2005-09-23 15:10:00,30.31,30.33,30.3,30.32,42400.0,20.6384,20.652,20.6316,20.6452,42400.0
2005-09-23 15:15:00,30.32,30.32,30.26,30.3,47200.0,20.6452,20.6452,20.6044,20.6316,47200.0
2005-09-23 15:20:00,30.3,30.3,30.27,30.27,36000.0,20.6316,20.6316,20.6112,20.6112,36000.0
2005-09-23 15:25:00,30.28,30.31,30.28,30.3,31600.0,20.618,20.6384,20.618,20.6316,31600.0
2005-09-23 15:30:00,30.3,30.32,30.3,30.32,42000.0,20.6316,20.6452,20.6316,20.6452,42000.0
2005-09-23 15:35:00,30.32,30.32,30.31,30.32,54400.0,20.6452,20.6452,20.6384,20.6452,54400.0
2005-09-23 15:40:00,30.32,30.32,30.31,30.31,61600.0,20.6452,20.6452,20.6384,20.6384,61600.0
2005-09-23 15:45:00,30.3,30.31,30.3,30.3,76800.0,20.6316,20.6384,20.6316,20.6316,76800.0
2005-09-23 15:50:00,30.3,30.3,30.27,30.27,76400.0,20.6316,20.6316,20.6112,20.6112,76400.0
2005-09-23 15:55:00,30.26,30.3,30.25,30.28,105000.0,20.6044,20.6316,20.5976,20.618,105000.0
2005-09-26 09:30:00,30.4,30.6,30.4,30.53,69000.0,20.6997,20.8359,20.6997,20.7882,69000.0
2005-09-26 09:35:00,30.53,30.53,30.4,30.4,60000.0,20.7882,20.7882,20.6997,20.6997,60000.0
2005-09-26 09:40:00,30.38,30.38,30.25,30.34,93200.0,20.6861,20.6861,20.5976,20.6588,93200.0
2005-09-26 09:45:00,30.33,30.34,30.2,30.21,48000.0,20.652,20.6588,20.5635,20.5703,48000.0
2005-09-26 09:50:00,30.23,30.25,30.17,30.21,49200.0,20.5839,20.5976,20.5431,20.5703,49200.0
2005-09-26 09:55:00,30.2,30.21,30.15,30.18,68800.0,20.5635,20.5703,20.5295,20.5499,68800.0
2005-09-26 10:00:00,30.19,30.22,30.15,30.18,57800.0,20.5567,20.5771,20.5295,20.5499,57800.0
2005-09-26 10:05:00,30.18,30.23,30.16,30.16,34800.0,20.5499,20.5839,20.5363,20.5363,34800.0
2005-09-26 10:10:00,30.16,30.2,30.15,30.18,33000.0,20.5363,20.5635,20.5295,20.5499,33000.0
2005-09-26 10:15:00,30.18,30.31,30.18,30.21,59600.0,20.5499,20.6384,20.5499,20.5703,59600.0
2005-09-26 10:20:00,30.2,30.23,30.18,30.23,30600.0,20.5635,20.5839,20.5499,20.5839,30600.0
2005-09-26 10:25:00,30.25,30.25,30.22,30.25,26200.0,20.5976,20.5976,20.5771,20.5976,26200.0
2005-09-26 10:30:00,30.25,30.25,30.22,30.23,18400.0,20.5976,20.5976,20.5771,20.5839,18400.0
2005-09-26 10:35:00,30.24,30.24,30.18,30.18,26800.0,20.5908,20.5908,20.5499,20.5499,26800.0
2005-09-26 10:40:00,30.18,30.2,30.16,30.17,29600.0,20.5499,20.5635,20.5363,20.5431,29600.0
2005-09-26 10:45:00,30.17,30.19,30.15,30.15,30200.0,20.5431,20.5567,20.5295,20.5295,30200.0
2005-09-26 10:50:00,30.13,30.16,30.13,30.14,44600.0,20.5159,20.5363,20.5159,20.5227,44600.0
2005-09-26 10:55:00,30.13,30.13,30.08,30.08,40400.0,20.5159,20.5159,20.4818,20.4818,40400.0
2005-09-26 11:00:00,30.08,30.09,30.07,30.07,21000.0,20.4818,20.4886,20.475,20.475,21000.0
2005-09-26 11:05:00,30.07,30.07,30.01,30.02,45400.0,20.475,20.475,20.4341,20.441,45400.0
2005-09-26 11:10:00,30.01,30.03,30.0,30.02,46200.0,20.4341,20.4478,20.4273,20.441,46200.0
2005-09-26 11:15:00,30.02,30.04,30.01,30.02,21600.0,20.441,20.4546,20.4341,20.441,21600.0
2005-09-26 11:20:00,30.01,30.02,30.0,30.02,56000.0,20.4341,20.441,20.4273,20.441,56000.0
2005-09-26 11:25:00,30.02,30.02,29.95,30.0,101000.0,20.441,20.441,20.3933,20.4273,101000.0
2005-09-26 11:30:00,30.0,30.02,29.99,30.02,39000.0,20.4273,20.441,20.4205,20.441,39000.0
2005-09-26 11:35:00,30.02,30.06,30.0,30.06,30800.0,20.441,20.4682,20.4273,20.4682,30800.0
2005-09-26 11:40:00,30.06,30.09,30.02,30.08,103000.0,20.4682,20.4886,20.441,20.4818,103000.0
2005-09-26 11:45:00,30.08,30.11,30.08,30.11,17400.0,20.4818,20.5022,20.4818,20.5022,17400.0
2005-09-26 11:50:00,30.12,30.13,30.1,30.11,17000.0,20.509,20.5159,20.4954,20.5022,17000.0
2005-09-26 11:55:00,30.11,30.11,30.1,30.11,19800.0,20.5022,20.5022,20.4954,20.5022,19800.0
2005-09-26 12:00:00,30.11,30.25,30.11,30.25,137400.0,20.5022,20.5976,20.5022,20.5976,137400.0
2005-09-26 12:05:00,30.24,30.26,30.24,30.25,93200.0,20.5908,20.6044,20.5908,20.5976,93200.0
2005-09-26 12:10:00,30.26,30.32,30.25,30.31,17600.0,20.6044,20.6452,20.5976,20.6384,17600.0
2005-09-26 12:15:00,30.31,30.31,30.27,30.27,32000.0,20.6384,20.6384,20.6112,20.6112,32000.0
2005-09-26 12:20:00,30.27,30.27,30.25,30.25,22200.0,20.6112,20.6112,20.5976,20.5976,22200.0
2005-09-26 12:25:00,30.25,30.27,30.25,30.25,34600.0,20.5976,20.6112,20.5976,20.5976,34600.0
2005-09-26 12:30:00,30.25,30.26,30.25,30.25,24000.0,20.5976,20.6044,20.5976,20.5976,24000.0
2005-09-26 12:35:00,30.26,30.27,30.25,30.25,22600.0,20.6044,20.6112,20.5976,20.5976,22600.0
2005-09-26 12:40:00,30.25,30.25,30.25,30.25,20000.0,20.5976,20.5976,20.5976,20.5976,20000.0
2005-09-26 12:45:00,30.25,30.26,30.25,30.25,17800.0,20.5976,20.6044,20.5976,20.5976,17800.0
2005-09-26 12:50:00,30.25,30.36,30.25,30.36,41600.0,20.5976,20.6725,20.5976,20.6725,41600.0
2005-09-26 12:55:00,30.38,30.45,30.38,30.45,79600.0,20.6861,20.7337,20.6861,20.7337,79600.0
2005-09-26 13:00:00,30.45,30.5,30.45,30.49,124800.0,20.7337,20.7678,20.7337,20.761,124800.0
2005-09-26 13:05:00,30.48,30.5,30.43,30.43,107000.0,20.7542,20.7678,20.7201,20.7201,107000.0
2005-09-26 13:10:00,30.42,30.42,30.38,30.4,29400.0,20.7133,20.7133,20.6861,20.6997,29400.0
2005-09-26 13:15:00,30.4,30.4,30.39,30.39,27200.0,20.6997,20.6997,20.6929,20.6929,27200.0
2005-09-26 13:20:00,30.39,30.39,30.34,30.34,46400.0,20.6929,20.6929,20.6588,20.6588,46400.0
2005-09-26 13:25:00,30.33,30.35,30.33,30.34,20000.0,20.652,20.6657,20.652,20.6588,20000.0
2005-09-26 13:30:00,30.35,30.43,30.35,30.4,38200.0,20.6657,20.7201,20.6657,20.6997,38200.0
2005-09-26 13:35:00,30.39,30.39,30.35,30.36,8000.0,20.6929,20.6929,20.6657,20.6725,8000.0
2005-09-26 13:40:00,30.36,30.44,30.36,30.43,63200.0,20.6725,20.7269,20.6725,20.7201,63200.0
2005-09-26 13:45:00,30.43,30.46,30.4,30.46,25000.0,20.7201,20.7406,20.6997,20.7406,25000.0
2005-09-26 13:50:00,30.47,30.49,30.45,30.47,29400.0,20.7474,20.761,20.7337,20.7474,29400.0
2005-09-26 13:55:00,30.47,30.5,30.47,30.5,119400.0,20.7474,20.7678,20.7474,20.7678,119400.0
2005-09-26 14:00:00,30.49,30.5,30.39,30.4,31800.0,20.761,20.7678,20.6929,20.6997,31800.0
2005-09-26 14:05:00,30.4,30.42,30.38,30.39,29400.0,20.6997,20.7133,20.6861,20.6929,29400.0
2005-09-26 14:10:00,30.39,30.41,30.38,30.38,28200.0,20.6929,20.7065,20.6861,20.6861,28200.0
2005-09-26 14:15:00,30.38,30.44,30.38,30.4,104000.0,20.6861,20.7269,20.6861,20.6997,104000.0
2005-09-26 14:20:00,30.4,30.42,30.4,30.41,122000.0,20.6997,20.7133,20.6997,20.7065,122000.0
2005-09-26 14:25:00,30.41,30.45,30.4,30.43,98400.0,20.7065,20.7337,20.6997,20.7201,98400.0
2005-09-26 14:30:00,30.42,30.42,30.4,30.4,35000.0,20.7133,20.7133,20.6997,20.6997,35000.0
2005-09-26 14:35:00,30.4,30.41,30.27,30.29,96800.0,20.6997,20.7065,20.6112,20.6248,96800.0
2005-09-26 14:40:00,30.28,30.28,30.24,30.24,42200.0,20.618,20.618,20.5908,20.5908,42200.0
2005-09-26 14:45:00,30.24,30.25,30.22,30.24,52400.0,20.5908,20.5976,20.5771,20.5908,52400.0
2005-09-26 14:50:00,30.24,30.25,30.24,30.25,40000.0,20.5908,20.5976,20.5908,20.5976,40000.0
2005-09-26 14:55:00,30.26,30.27,30.25,30.26,55400.0,20.6044,20.6112,20.5976,20.6044,55400.0
2005-09-26 15:00:00,30.26,30.26,30.25,30.25,22400.0,20.6044,20.6044,20.5976,20.5976,22400.0
2005-09-26 15:05:00,30.25,30.27,30.25,30.25,36800.0,20.5976,20.6112,20.5976,20.5976,36800.0
2005-09-26 15:10:00,30.25,30.28,30.25,30.28,34800.0,20.5976,20.618,20.5976,20.618,34800.0
2005-09-26 15:15:00,30.28,30.31,30.28,30.31,25400.0,20.618,20.6384,20.618,20.6384,25400.0
2005-09-26 15:20:00,30.31,30.34,30.31,30.34,32600.0,20.6384,20.6588,20.6384,20.6588,32600.0
2005-09-26 15:25:00,30.34,30.38,30.34,30.36,57200.0,20.6588,20.6861,20.6588,20.6725,57200.0
2005-09-26 15:30:00,30.36,30.43,30.36,30.43,109800.0,20.6725,20.7201,20.6725,20.7201,109800.0
2005-09-26 15:35:00,30.43,30.44,30.4,30.4,59800.0,20.7201,20.7269,20.6997,20.6997,59800.0
2005-09-26 15:40:00,30.4,30.43,30.4,30.43,77600.0,20.6997,20.7201,20.6997,20.7201,77600.0
2005-09-26 15:45:00,30.44,30.45,30.39,30.39,62000.0,20.7269,20.7337,20.6929,20.6929,62000.0
2005-09-26 15:50:00,30.4,30.44,30.38,30.43,92000.0,20.6997,20.7269,20.6861,20.7201,92000.0
2005-09-26 15:55:00,30.48,30.48,30.43,30.43,143200.0,20.7542,20.7542,20.7201,20.7201,143200.0
2005-09-27 09:30:00,30.5,30.53,30.48,30.5,94200.0,20.7678,20.7882,20.7542,20.7678,94200.0
2005-09-27 09:35:00,30.5,30.5,30.41,30.41,40400.0,20.7678,20.7678,20.7065,20.7065,40400.0
2005-09-27 09:40:00,30.41,30.55,30.41,30.54,125200.0,20.7065,20.8018,20.7065,20.795,125200.0
2005-09-27 09:45:00,30.56,30.64,30.51,30.62,106800.0,20.8086,20.8631,20.7746,20.8495,106800.0
2005-09-27 09:50:00,30.62,30.66,30.58,30.65,96600.0,20.8495,20.8767,20.8223,20.8699,96600.0
2005-09-27 09:55:00,30.64,30.72,30.63,30.66,93200.0,20.8631,20.9176,20.8563,20.8767,93200.0
2005-09-27 10:00:00,30.66,30.7,30.53,30.55,113800.0,20.8767,20.904,20.7882,20.8018,113800.0
2005-09-27 10:05:00,30.55,30.55,30.5,30.5,109800.0,20.8018,20.8018,20.7678,20.7678,109800.0
2005-09-27 10:10:00,30.5,30.51,30.43,30.43,40000.0,20.7678,20.7746,20.7201,20.7201,40000.0
2005-09-27 10:15:00,30.42,30.42,30.4,30.41,49200.0,20.7133,20.7133,20.6997,20.7065,49200.0
2005-09-27 10:20:00,30.41,30.47,30.41,30.43,43000.0,20.7065,20.7474,20.7065,20.7201,43000.0
2005-09-27 10:25:00,30.41,30.48,30.4,30.46,34400.0,20.7065,20.7542,20.6997,20.7406,34400.0
2005-09-27 10:30:00,30.44,30.47,30.41,30.41,28000.0,20.7269,20.7474,20.7065,20.7065,28000.0
2005-09-27 10:35:00,30.41,30.41,30.38,30.38,91000.0,20.7065,20.7065,20.6861,20.6861,91000.0
2005-09-27 10:40:00,30.38,30.45,30.38,30.43,39600.0,20.6861,20.7337,20.6861,20.7201,39600.0
2005-09-27 10:45:00,30.43,30.46,30.42,30.46,47200.0,20.7201,20.7406,20.7133,20.7406,47200.0
2005-09-27 10:50:00,30.46,30.47,30.43,30.47,41400.0,20.7406,20.7474,20.7201,20.7474,41400.0
2005-09-27 10:55:00,30.47,30.5,30.47,30.5,41000.0,20.7474,20.7678,20.7474,20.7678,41000.0
2005-09-27 11:00:00,30.49,30.49,30.46,30.48,36400.0,20.761,20.761,20.7406,20.7542,36400.0
2005-09-27 11:05:00,30.47,30.48,30.46,30.48,25600.0,20.7474,20.7542,20.7406,20.7542,25600.0
2005-09-27 11:10:00,30.48,30.5,30.47,30.47,45400.0,20.7542,20.7678,20.7474,20.7474,45400.0
2005-09-27 11:15:00,30.47,30.47,30.45,30.46,66000.0,20.7474,20.7474,20.7337,20.7406,66000.0
2005-09-27 11:20:00,30.46,30.5,30.46,30.5,38800.0,20.7406,20.7678,20.7406,20.7678,38800.0
2005-09-27 11:25:00,30.49,30.5,30.48,30.48,37600.0,20.761,20.7678,20.7542,20.7542,37600.0
2005-09-27 11:30:00,30.48,30.5,30.47,30.48,48400.0,20.7542,20.7678,20.7474,20.7542,48400.0
2005-09-27 11:35:00,30.48,30.49,30.48,30.49,16000.0,20.7542,20.761,20.7542,20.761,16000.0
2005-09-27 11:40:00,30.49,30.5,30.48,30.49,29000.0,20.761,20.7678,20.7542,20.761,29000.0
2005-09-27 11:45:00,30.49,30.5,30.48,30.5,63400.0,20.761,20.7678,20.7542,20.7678,63400.0
2005-09-27 11:50:00,30.5,30.5,30.45,30.45,37400.0,20.7678,20.7678,20.7337,20.7337,37400.0
2005-09-27 11:55:00,30.43,30.46,30.42,30.45,31400.0,20.7201,20.7406,20.7133,20.7337,31400.0
2005-09-27 12:00:00,30.45,30.49,30.43,30.48,27800.0,20.7337,20.761,20.7201,20.7542,27800.0
2005-09-27 12:05:00,30.48,30.48,30.45,30.45,28000.0,20.7542,20.7542,20.7337,20.7337,28000.0
2005-09-27 12:10:00,30.45,30.47,30.45,30.45,44200.0,20.7337,20.7474,20.7337,20.7337,44200.0
2005-09-27 12:15:00,30.48,30.5,30.45,30.5,23400.0,20.7542,20.7678,20.7337,20.7678,23400.0
2005-09-27 12:20:00,30.5,30.5,30.45,30.45,57200.0,20.7678,20.7678,20.7337,20.7337,57200.0
2005-09-27 12:25:00,30.45,30.5,30.45,30.5,35200.0,20.7337,20.7678,20.7337,20.7678,35200.0
2005-09-27 12:30:00,30.5,30.5,30.48,30.48,29200.0,20.7678,20.7678,20.7542,20.7542,29200.0
2005-09-27 12:35:00,30.5,30.5,30.48,30.5,30400.0,20.7678,20.7678,20.7542,20.7678,30400.0
2005-09-27 12:40:00,30.5,30.5,30.49,30.49,44000.0,20.7678,20.7678,20.761,20.761,44000.0
2005-09-27 12:45:00,30.5,30.5,30.48,30.5,38400.0,20.7678,20.7678,20.7542,20.7678,38400.0
2005-09-27 12:50:00,30.5,30.5,30.49,30.5,76600.0,20.7678,20.7678,20.761,20.7678,76600.0
2005-09-27 12:55:00,30.5,30.5,30.49,30.49,73200.0,20.7678,20.7678,20.761,20.761,73200.0
2005-09-27 13:00:00,30.5,30.5,30.49,30.5,31000.0,20.7678,20.7678,20.761,20.7678,31000.0
2005-09-27 13:05:00,30.5,30.5,30.49,30.5,43200.0,20.7678,20.7678,20.761,20.7678,43200.0
2005-09-27 13:10:00,30.5,30.53,30.5,30.53,53400.0,20.7678,20.7882,20.7678,20.7882,53400.0
2005-09-27 13:15:00,30.53,30.55,30.51,30.55,74400.0,20.7882,20.8018,20.7746,20.8018,74400.0
2005-09-27 13:20:00,30.54,30.54,30.5,30.52,53000.0,20.795,20.795,20.7678,20.7814,53000.0
2005-09-27 13:25:00,30.52,30.52,30.5,30.51,70600.0,20.7814,20.7814,20.7678,20.7746,70600.0
2005-09-27 13:30:00,30.51,30.52,30.49,30.5,32200.0,20.7746,20.7814,20.761,20.7678,32200.0
2005-09-27 13:35:00,30.5,30.53,30.5,30.53,36200.0,20.7678,20.7882,20.7678,20.7882,36200.0
2005-09-27 13:40:00,30.52,30.54,30.5,30.54,75200.0,20.7814,20.795,20.7678,20.795,75200.0
2005-09-27 13:45:00,30.54,30.6,30.53,30.6,40000.0,20.795,20.8359,20.7882,20.8359,40000.0
2005-09-27 13:50:00,30.61,30.7,30.61,30.68,33200.0,20.8427,20.904,20.8427,20.8904,33200.0
2005-09-27 13:55:00,30.7,30.75,30.7,30.73,76800.0,20.904,20.938,20.904,20.9244,76800.0
2005-09-27 14:00:00,30.72,30.75,30.66,30.7,55200.0,20.9176,20.938,20.8767,20.904,55200.0
2005-09-27 14:05:00,30.68,30.68,30.64,30.65,43600.0,20.8904,20.8904,20.8631,20.8699,43600.0
2005-09-27 14:10:00,30.65,30.67,30.65,30.66,46200.0,20.8699,20.8835,20.8699,20.8767,46200.0
2005-09-27 14:15:00,30.66,30.67,30.64,30.66,40400.0,20.8767,20.8835,20.8631,20.8767,40400.0
2005-09-27 14:20:00,30.66,30.67,30.61,30.64,41400.0,20.8767,20.8835,20.8427,20.8631,41400.0
2005-09-27 14:25:00,30.65,30.7,30.64,30.68,39200.0,20.8699,20.904,20.8631,20.8904,39200.0
2005-09-27 14:30:00,30.7,30.7,30.68,30.7,37400.0,20.904,20.904,20.8904,20.904,37400.0
2005-09-27 14:35:00,30.7,30.7,30.67,30.68,25600.0,20.904,20.904,20.8835,20.8904,25600.0
2005-09-27 14:40:00,30.68,30.7,30.67,30.68,30600.0,20.8904,20.904,20.8835,20.8904,30600.0
2005-09-27 14:45:00,30.68,30.75,30.66,30.68,67400.0,20.8904,20.938,20.8767,20.8904,67400.0
2005-09-27 14:50:00,30.68,30.72,30.67,30.72,36200.0,20.8904,20.9176,20.8835,20.9176,36200.0
2005-09-27 14:55:00,30.72,30.81,30.72,30.77,92600.0,20.9176,20.9789,20.9176,20.9516,92600.0
2005-09-27 15:00:00,30.78,30.81,30.73,30.74,60200.0,20.9584,20.9789,20.9244,20.9312,60200.0
2005-09-27 15:05:00,30.72,30.79,30.71,30.79,92400.0,20.9176,20.9653,20.9108,20.9653,92400.0
2005-09-27 15:10:00,30.79,30.87,30.79,30.86,59000.0,20.9653,21.0197,20.9653,21.0129,59000.0
2005-09-27 15:15:00,30.86,30.86,30.82,30.85,59400.0,21.0129,21.0129,20.9857,21.0061,59400.0
2005-09-27 15:20:00,30.85,30.85,30.81,30.84,112600.0,21.0061,21.0061,20.9789,20.9993,112600.0
2005-09-27 15:25:00,30.83,30.93,30.82,30.93,102800.0,20.9925,21.0606,20.9857,21.0606,102800.0
2005-09-27 15:30:00,30.92,30.93,30.83,30.86,78200.0,21.0538,21.0606,20.9925,21.0129,78200.0
2005-09-27 15:35:00,30.86,30.91,30.86,30.91,152600.0,21.0129,21.047,21.0129,21.047,152600.0
2005-09-27 15:40:00,30.91,30.94,30.89,30.89,111000.0,21.047,21.0674,21.0333,21.0333,111000.0
2005-09-27 15:45:00,30.89,30.9,30.86,30.9,125800.0,21.0333,21.0402,21.0129,21.0402,125800.0
2005-09-27 15:50:00,30.9,30.98,30.9,30.96,150000.0,21.0402,21.0946,21.0402,21.081,150000.0
2005-09-27 15:55:00,30.96,30.96,30.88,30.89,102600.0,21.081,21.081,21.0265,21.0333,102600.0
2005-09-28 09:30:00,31.02,31.02,31.02,31.02,113000.0,21.2295,21.2295,21.2295,21.2295,113000.0
2005-09-28 09:35:00,31.02,31.04,30.97,30.97,146600.0,21.2295,21.2432,21.1953,21.1953,146600.0
2005-09-28 09:40:00,30.96,30.98,30.92,30.98,166000.0,21.1884,21.2021,21.1611,21.2021,166000.0
2005-09-28 09:45:00,30.99,31.03,30.95,30.97,61400.0,21.209,21.2363,21.1816,21.1953,61400.0
2005-09-28 09:50:00,30.97,31.01,30.91,30.94,132600.0,21.1953,21.2227,21.1542,21.1748,132600.0
2005-09-28 09:55:00,30.95,31.01,30.95,31.01,101800.0,21.1816,21.2227,21.1816,21.2227,101800.0
2005-09-28 10:00:00,30.99,31.03,30.97,30.97,136800.0,21.209,21.2363,21.1953,21.1953,136800.0
2005-09-28 10:05:00,30.98,30.98,30.89,30.9,84000.0,21.2021,21.2021,21.1405,21.1474,84000.0
2005-09-28 10:10:00,30.9,30.9,30.82,30.83,40800.0,21.1474,21.1474,21.0926,21.0995,40800.0
2005-09-28 10:15:00,30.83,30.83,30.72,30.76,65800.0,21.0995,21.0995,21.0242,21.0516,65800.0
2005-09-28 10:20:00,30.77,30.84,30.77,30.81,29000.0,21.0584,21.1063,21.0584,21.0858,29000.0
2005-09-28 10:25:00,30.81,30.81,30.75,30.77,18800.0,21.0858,21.0858,21.0447,21.0584,18800.0
2005-09-28 10:30:00,30.75,30.8,30.75,30.79,79200.0,21.0447,21.0789,21.0447,21.0721,79200.0
2005-09-28 10:35:00,30.79,30.79,30.71,30.76,48800.0,21.0721,21.0721,21.0173,21.0516,48800.0
2005-09-28 10:40:00,30.73,30.74,30.71,30.73,47400.0,21.031,21.0379,21.0173,21.031,47400.0
2005-09-28 10:45:00,30.73,30.75,30.71,30.75,46000.0,21.031,21.0447,21.0173,21.0447,46000.0
2005-09-28 10:50:00,30.75,30.84,30.75,30.79,34000.0,21.0447,21.1063,21.0447,21.0721,34000.0
2005-09-28 10:55:00,30.78,30.78,30.74,30.75,22000.0,21.0653,21.0653,21.0379,21.0447,22000.0
2005-09-28 11:00:00,30.75,30.78,30.74,30.74,66400.0,21.0447,21.0653,21.0379,21.0379,66400.0
2005-09-28 11:05:00,30.73,30.74,30.73,30.74,34200.0,21.031,21.0379,21.031,21.0379,34200.0
2005-09-28 11:10:00,30.74,30.75,30.74,30.74,30600.0,21.0379,21.0447,21.0379,21.0379,30600.0
2005-09-28 11:15:00,30.74,30.75,30.7,30.71,44600.0,21.0379,21.0447,21.0105,21.0173,44600.0
2005-09-28 11:20:00,30.71,30.75,30.71,30.73,31800.0,21.0173,21.0447,21.0173,21.031,31800.0
2005-09-28 11:25:00,30.74,30.74,30.72,30.73,33600.0,21.0379,21.0379,21.0242,21.031,33600.0
2005-09-28 11:30:00,30.73,30.74,30.61,30.63,48800.0,21.031,21.0379,20.9489,20.9626,48800.0
2005-09-28 11:35:00,30.63,30.65,30.61,30.63,50400.0,20.9626,20.9763,20.9489,20.9626,50400.0
2005-09-28 11:40:00,30.63,30.64,30.56,30.57,61400.0,20.9626,20.9694,20.9147,20.9215,61400.0
2005-09-28 11:45:00,30.57,30.57,30.5,30.51,96600.0,20.9215,20.9215,20.8736,20.8805,96600.0
2005-09-28 11:50:00,30.51,30.56,30.51,30.56,94400.0,20.8805,20.9147,20.8805,20.9147,94400.0
2005-09-28 11:55:00,30.55,30.58,30.54,30.54,39200.0,20.9078,20.9284,20.901,20.901,39200.0
2005-09-28 12:00:00,30.54,30.54,30.54,30.54,13200.0,20.901,20.901,20.901,20.901,13200.0
2005-09-28 12:05:00,30.54,30.54,30.5,30.5,26800.0,20.901,20.901,20.8736,20.8736,26800.0
2005-09-28 12:10:00,30.5,30.52,30.49,30.52,78800.0,20.8736,20.8873,20.8668,20.8873,78800.0
2005-09-28 12:15:00,30.53,30.57,30.52,30.57,40000.0,20.8942,20.9215,20.8873,20.9215,40000.0
2005-09-28 12:20:00,30.56,30.6,30.55,30.59,59600.0,20.9147,20.9421,20.9078,20.9352,59600.0
2005-09-28 12:25:00,30.6,30.6,30.58,30.58,35400.0,20.9421,20.9421,20.9284,20.9284,35400.0
2005-09-28 12:30:00,30.58,30.61,30.58,30.61,19800.0,20.9284,20.9489,20.9284,20.9489,19800.0
2005-09-28 12:35:00,30.61,30.64,30.6,30.64,21000.0,20.9489,20.9694,20.9421,20.9694,21000.0
2005-09-28 12:40:00,30.64,30.65,30.64,30.65,30600.0,20.9694,20.9763,20.9694,20.9763,30600.0
2005-09-28 12:45:00,30.66,30.67,30.64,30.65,51200.0,20.9831,20.99,20.9694,20.9763,51200.0
2005-09-28 12:50:00,30.65,30.67,30.64,30.66,13800.0,20.9763,20.99,20.9694,20.9831,13800.0
2005-09-28 12:55:00,30.67,30.69,30.66,30.68,12200.0,20.99,21.0037,20.9831,20.9968,12200.0
2005-09-28 13:00:00,30.67,30.67,30.57,30.57,49200.0,20.99,20.99,20.9215,20.9215,49200.0
2005-09-28 13:05:00,30.57,30.59,30.56,30.56,17800.0,20.9215,20.9352,20.9147,20.9147,17800.0
2005-09-28 13:10:00,30.55,30.55,30.5,30.53,36200.0,20.9078,20.9078,20.8736,20.8942,36200.0
2005-09-28 13:15:00,30.54,30.55,30.53,30.55,45400.0,20.901,20.9078,20.8942,20.9078,45400.0
2005-09-28 13:20:00,30.54,30.59,30.54,30.59,53600.0,20.901,20.9352,20.901,20.9352,53600.0
2005-09-28 13:25:00,30.59,30.6,30.58,30.59,27400.0,20.9352,20.9421,20.9284,20.9352,27400.0
2005-09-28 13:30:00,30.59,30.59,30.53,30.53,26600.0,20.9352,20.9352,20.8942,20.8942,26600.0
2005-09-28 13:35:00,30.53,30.55,30.52,30.55,62400.0,20.8942,20.9078,20.8873,20.9078,62400.0
2005-09-28 13:40:00,30.54,30.55,30.48,30.48,53800.0,20.901,20.9078,20.8599,20.8599,53800.0
2005-09-28 13:45:00,30.47,30.48,30.46,30.48,77400.0,20.8531,20.8599,20.8462,20.8599,77400.0
2005-09-28 13:50:00,30.48,30.5,30.48,30.5,35400.0,20.8599,20.8736,20.8599,20.8736,35400.0
2005-09-28 13:55:00,30.5,30.53,30.5,30.52,54000.0,20.8736,20.8942,20.8736,20.8873,54000.0
2005-09-28 14:00:00,30.52,30.53,30.47,30.47,34800.0,20.8873,20.8942,20.8531,20.8531,34800.0
2005-09-28 14:05:00,30.47,30.47,30.42,30.46,45000.0,20.8531,20.8531,20.8189,20.8462,45000.0
2005-09-28 14:10:00,30.47,30.52,30.46,30.49,43000.0,20.8531,20.8873,20.8462,20.8668,43000.0
2005-09-28 14:15:00,30.49,30.49,30.41,30.43,49200.0,20.8668,20.8668,20.812,20.8257,49200.0
2005-09-28 14:20:00,30.42,30.52,30.41,30.51,57200.0,20.8189,20.8873,20.812,20.8805,57200.0
2005-09-28 14:25:00,30.52,30.52,30.49,30.51,52600.0,20.8873,20.8873,20.8668,20.8805,52600.0
2005-09-28 14:30:00,30.51,30.52,30.48,30.49,34600.0,20.8805,20.8873,20.8599,20.8668,34600.0
2005-09-28 14:35:00,30.49,30.5,30.48,30.5,31000.0,20.8668,20.8736,20.8599,20.8736,31000.0
2005-09-28 14:40:00,30.5,30.53,30.5,30.53,32800.0,20.8736,20.8942,20.8736,20.8942,32800.0
2005-09-28 14:45:00,30.52,30.52,30.5,30.52,15400.0,20.8873,20.8873,20.8736,20.8873,15400.0
2005-09-28 14:50:00,30.5,30.52,30.5,30.5,28800.0,20.8736,20.8873,20.8736,20.8736,28800.0
2005-09-28 14:55:00,30.5,30.52,30.49,30.5,30400.0,20.8736,20.8873,20.8668,20.8736,30400.0
2005-09-28 15:00:00,30.5,30.54,30.5,30.5,61000.0,20.8736,20.901,20.8736,20.8736,61000.0
2005-09-28 15:05:00,30.5,30.5,30.46,30.46,40400.0,20.8736,20.8736,20.8462,20.8462,40400.0
2005-09-28 15:10:00,30.46,30.5,30.46,30.48,20800.0,20.8462,20.8736,20.8462,20.8599,20800.0
2005-09-28 15:15:00,30.49,30.49,30.47,30.48,24600.0,20.8668,20.8668,20.8531,20.8599,24600.0
2005-09-28 15:20:00,30.48,30.48,30.41,30.42,25600.0,20.8599,20.8599,20.812,20.8189,25600.0
2005-09-28 15:25:00,30.42,30.43,30.41,30.41,25600.0,20.8189,20.8257,20.812,20.812,25600.0
2005-09-28 15:30:00,30.42,30.49,30.41,30.43,75000.0,20.8189,20.8668,20.812,20.8257,75000.0
2005-09-28 15:35:00,30.43,30.45,30.42,30.45,44200.0,20.8257,20.8394,20.8189,20.8394,44200.0
2005-09-28 15:40:00,30.45,30.48,30.42,30.48,52600.0,20.8394,20.8599,20.8189,20.8599,52600.0
2005-09-28 15:45:00,30.48,30.5,30.47,30.48,52800.0,20.8599,20.8736,20.8531,20.8599,52800.0
2005-09-28 15:50:00,30.48,30.49,30.45,30.45,50600.0,20.8599,20.8668,20.8394,20.8394,50600.0
2005-09-28 15:55:00,30.45,30.45,30.39,30.41,120400.0,20.8394,20.8394,20.7983,20.812,120400.0
2005-09-29 09:30:00,30.42,30.63,30.42,30.63,72400.0,20.8189,20.9626,20.8189,20.9626,72400.0
2005-09-29 09:35:00,30.63,30.63,30.41,30.43,41200.0,20.9626,20.9626,20.812,20.8257,41200.0
2005-09-29 09:40:00,30.43,30.55,30.41,30.52,46800.0,20.8257,20.9078,20.812,20.8873,46800.0
2005-09-29 09:45:00,30.54,30.54,30.25,30.3,67200.0,20.901,20.901,20.7025,20.7367,67200.0
2005-09-29 09:50:00,30.29,30.3,30.25,30.3,37400.0,20.7299,20.7367,20.7025,20.7367,37400.0
2005-09-29 09:55:00,30.3,30.33,30.28,30.31,86000.0,20.7367,20.7573,20.7231,20.7436,86000.0
2005-09-29 10:00:00,30.31,30.46,30.31,30.46,62800.0,20.7436,20.8462,20.7436,20.8462,62800.0
2005-09-29 10:05:00,30.46,30.53,30.43,30.5,55000.0,20.8462,20.8942,20.8257,20.8736,55000.0
2005-09-29 10:10:00,30.5,30.5,30.4,30.41,42800.0,20.8736,20.8736,20.8052,20.812,42800.0
2005-09-29 10:15:00,30.41,30.45,30.4,30.42,41000.0,20.812,20.8394,20.8052,20.8189,41000.0
2005-09-29 10:20:00,30.42,30.53,30.41,30.53,65800.0,20.8189,20.8942,20.812,20.8942,65800.0
2005-09-29 10:25:00,30.53,30.56,30.46,30.48,49400.0,20.8942,20.9147,20.8462,20.8599,49400.0
2005-09-29 10:30:00,30.45,30.47,30.38,30.47,27200.0,20.8394,20.8531,20.7915,20.8531,27200.0
2005-09-29 10:35:00,30.47,30.49,30.46,30.46,23000.0,20.8531,20.8668,20.8462,20.8462,23000.0
2005-09-29 10:40:00,30.46,30.46,30.38,30.38,24600.0,20.8462,20.8462,20.7915,20.7915,24600.0
2005-09-29 10:45:00,30.38,30.39,30.37,30.39,33000.0,20.7915,20.7983,20.7847,20.7983,33000.0
2005-09-29 10:50:00,30.39,30.41,30.32,30.32,38800.0,20.7983,20.812,20.7504,20.7504,38800.0
2005-09-29 10:55:00,30.32,30.32,30.24,30.27,54200.0,20.7504,20.7504,20.6957,20.7162,54200.0
2005-09-29 11:00:00,30.27,30.27,30.25,30.27,47800.0,20.7162,20.7162,20.7025,20.7162,47800.0
2005-09-29 11:05:00,30.28,30.28,30.18,30.21,41800.0,20.7231,20.7231,20.6546,20.6752,41800.0
2005-09-29 11:10:00,30.21,30.22,30.17,30.18,19400.0,20.6752,20.682,20.6478,20.6546,19400.0
2005-09-29 11:15:00,30.18,30.24,30.18,30.18,30400.0,20.6546,20.6957,20.6546,20.6546,30400.0
2005-09-29 11:20:00,30.19,30.23,30.18,30.23,36000.0,20.6615,20.6888,20.6546,20.6888,36000.0
2005-09-29 11:25:00,30.23,30.23,30.18,30.18,27200.0,20.6888,20.6888,20.6546,20.6546,27200.0
2005-09-29 11:30:00,30.18,30.32,30.18,30.21,45800.0,20.6546,20.7504,20.6546,20.6752,45800.0
2005-09-29 11:35:00,30.22,30.25,30.2,30.23,33200.0,20.682,20.7025,20.6683,20.6888,33200.0
2005-09-29 11:40:00,30.25,30.27,30.23,30.23,42000.0,20.7025,20.7162,20.6888,20.6888,42000.0
2005-09-29 11:45:00,30.23,30.33,30.23,30.31,27200.0,20.6888,20.7573,20.6888,20.7436,27200.0
2005-09-29 11:50:00,30.3,30.34,30.23,30.25,125400.0,20.7367,20.7641,20.6888,20.7025,125400.0
2005-09-29 11:55:00,30.27,30.32,30.27,30.29,54000.0,20.7162,20.7504,20.7162,20.7299,54000.0
2005-09-29 12:00:00,30.29,30.31,30.25,30.27,37400.0,20.7299,20.7436,20.7025,20.7162,37400.0
2005-09-29 12:05:00,30.27,30.3,30.25,30.25,20800.0,20.7162,20.7367,20.7025,20.7025,20800.0
2005-09-29 12:10:00,30.25,30.28,30.25,30.28,11000.0,20.7025,20.7231,20.7025,20.7231,11000.0
2005-09-29 12:15:00,30.28,30.3,30.27,30.28,22600.0,20.7231,20.7367,20.7162,20.7231,22600.0
2005-09-29 12:20:00,30.29,30.29,30.24,30.25,14800.0,20.7299,20.7299,20.6957,20.7025,14800.0
2005-09-29 12:25:00,30.24,30.28,30.24,30.28,11600.0,20.6957,20.7231,20.6957,20.7231,11600.0
2005-09-29 12:30:00,30.29,30.3,30.27,30.29,54200.0,20.7299,20.7367,20.7162,20.7299,54200.0
2005-09-29 12:35:00,30.29,30.35,30.29,30.35,38000.0,20.7299,20.771,20.7299,20.771,38000.0
2005-09-29 12:40:00,30.35,30.35,30.32,30.34,11600.0,20.771,20.771,20.7504,20.7641,11600.0
2005-09-29 12:45:00,30.35,30.35,30.33,30.33,5800.0,20.771,20.771,20.7573,20.7573,5800.0
2005-09-29 12:50:00,30.34,30.35,30.32,30.33,8600.0,20.7641,20.771,20.7504,20.7573,8600.0
2005-09-29 12:55:00,30.34,30.34,30.33,30.34,7200.0,20.7641,20.7641,20.7573,20.7641,7200.0
2005-09-29 13:00:00,30.34,30.38,30.33,30.36,14200.0,20.7641,20.7915,20.7573,20.7778,14200.0
2005-09-29 13:05:00,30.36,30.38,30.34,30.34,8000.0,20.7778,20.7915,20.7641,20.7641,8000.0
2005-09-29 13:10:00,30.35,30.38,30.34,30.37,10200.0,20.771,20.7915,20.7641,20.7847,10200.0
2005-09-29 13:15:00,30.38,30.42,30.36,30.38,48800.0,20.7915,20.8189,20.7778,20.7915,48800.0
2005-09-29 13:20:00,30.35,30.35,30.31,30.34,25600.0,20.771,20.771,20.7436,20.7641,25600.0
2005-09-29 13:25:00,30.33,30.33,30.31,30.32,12600.0,20.7573,20.7573,20.7436,20.7504,12600.0
2005-09-29 13:30:00,30.32,30.34,30.31,30.32,20200.0,20.7504,20.7641,20.7436,20.7504,20200.0
2005-09-29 13:35:00,30.3,30.3,30.29,30.3,11400.0,20.7367,20.7367,20.7299,20.7367,11400.0
2005-09-29 13:40:00,30.3,30.34,30.29,30.34,12000.0,20.7367,20.7641,20.7299,20.7641,12000.0
2005-09-29 13:45:00,30.36,30.37,30.35,30.36,20000.0,20.7778,20.7847,20.771,20.7778,20000.0
2005-09-29 13:50:00,30.38,30.38,30.34,30.34,28000.0,20.7915,20.7915,20.7641,20.7641,28000.0
2005-09-29 13:55:00,30.36,30.36,30.34,30.35,19600.0,20.7778,20.7778,20.7641,20.771,19600.0
2005-09-29 14:00:00,30.36,30.43,30.35,30.42,56400.0,20.7778,20.8257,20.771,20.8189,56400.0
2005-09-29 14:05:00,30.42,30.43,30.38,30.38,27200.0,20.8189,20.8257,20.7915,20.7915,27200.0
2005-09-29 14:10:00,30.38,30.38,30.36,30.36,22600.0,20.7915,20.7915,20.7778,20.7778,22600.0
2005-09-29 14:15:00,30.35,30.36,30.35,30.35,25000.0,20.771,20.7778,20.771,20.771,25000.0
2005-09-29 14:20:00,30.34,30.35,30.32,30.32,18600.0,20.7641,20.771,20.7504,20.7504,18600.0
2005-09-29 14:25:00,30.32,30.33,30.32,30.33,436200.0,20.7504,20.7573,20.7504,20.7573,436200.0
2005-09-29 14:30:00,30.34,30.4,30.32,30.4,50400.0,20.7641,20.8052,20.7504,20.8052,50400.0
2005-09-29 14:35:00,30.39,30.39,30.36,30.36,35400.0,20.7983,20.7983,20.7778,20.7778,35400.0
2005-09-29 14:40:00,30.36,30.38,30.35,30.36,44400.0,20.7778,20.7915,20.771,20.7778,44400.0
2005-09-29 14:45:00,30.36,30.38,30.36,30.38,57800.0,20.7778,20.7915,20.7778,20.7915,57800.0
2005-09-29 14:50:00,30.38,30.38,30.34,30.34,63400.0,20.7915,20.7915,20.7641,20.7641,63400.0
2005-09-29 14:55:00,30.35,30.38,30.35,30.38,39000.0,20.771,20.7915,20.771,20.7915,39000.0
2005-09-29 15:00:00,30.38,30.38,30.35,30.36,42800.0,20.7915,20.7915,20.771,20.7778,42800.0
2005-09-29 15:05:00,30.36,30.36,30.33,30.36,39200.0,20.7778,20.7778,20.7573,20.7778,39200.0
2005-09-29 15:10:00,30.36,30.37,30.36,30.37,24800.0,20.7778,20.7847,20.7778,20.7847,24800.0
2005-09-29 15:15:00,30.37,30.4,30.36,30.4,58600.0,20.7847,20.8052,20.7778,20.8052,58600.0
2005-09-29 15:20:00,30.4,30.43,30.38,30.39,30400.0,20.8052,20.8257,20.7915,20.7983,30400.0
2005-09-29 15:25:00,30.38,30.38,30.35,30.36,39600.0,20.7915,20.7915,20.771,20.7778,39600.0
2005-09-29 15:30:00,30.36,30.37,30.34,30.37,42800.0,20.7778,20.7847,20.7641,20.7847,42800.0
2005-09-29 15:35:00,30.36,30.37,30.35,30.36,65200.0,20.7778,20.7847,20.771,20.7778,65200.0
2005-09-29 15:40:00,30.36,30.39,30.35,30.36,74400.0,20.7778,20.7983,20.771,20.7778,74400.0
2005-09-29 15:45:00,30.37,30.37,30.33,30.34,55400.0,20.7847,20.7847,20.7573,20.7641,55400.0
2005-09-29 15:50:00,30.34,30.36,30.3,30.35,368600.0,20.7641,20.7778,20.7367,20.771,368600.0
2005-09-29 15:55:00,30.33,30.33,30.29,30.3,196800.0,20.7573,20.7573,20.7299,20.7367,196800.0
2005-09-30 09:30:00,30.25,30.26,30.23,30.23,66800.0,20.7025,20.7094,20.6888,20.6888,66800.0
2005-09-30 09:35:00,30.21,30.25,30.18,30.21,42800.0,20.6752,20.7025,20.6546,20.6752,42800.0
2005-09-30 09:40:00,30.18,30.3,30.18,30.3,75800.0,20.6546,20.7367,20.6546,20.7367,75800.0
2005-09-30 09:45:00,30.3,30.3,30.23,30.3,32600.0,20.7367,20.7367,20.6888,20.7367,32600.0
2005-09-30 09:50:00,30.27,30.3,30.27,30.3,41400.0,20.7162,20.7367,20.7162,20.7367,41400.0
2005-09-30 09:55:00,30.3,30.33,30.27,30.28,96400.0,20.7367,20.7573,20.7162,20.7231,96400.0
2005-09-30 10:00:00,30.3,30.3,30.21,30.25,156000.0,20.7367,20.7367,20.6752,20.7025,156000.0
2005-09-30 10:05:00,30.23,30.3,30.23,30.27,64000.0,20.6888,20.7367,20.6888,20.7162,64000.0
2005-09-30 10:10:00,30.27,30.28,30.2,30.28,62200.0,20.7162,20.7231,20.6683,20.7231,62200.0
2005-09-30 10:15:00,30.28,30.29,30.25,30.27,38800.0,20.7231,20.7299,20.7025,20.7162,38800.0
2005-09-30 10:20:00,30.26,30.27,30.23,30.25,46000.0,20.7094,20.7162,20.6888,20.7025,46000.0
2005-09-30 10:25:00,30.25,30.26,30.24,30.26,137200.0,20.7025,20.7094,20.6957,20.7094,137200.0
2005-09-30 10:30:00,30.27,30.27,30.25,30.25,66400.0,20.7162,20.7162,20.7025,20.7025,66400.0
2005-09-30 10:35:00,30.25,30.26,30.23,30.26,67200.0,20.7025,20.7094,20.6888,20.7094,67200.0
2005-09-30 10:40:00,30.26,30.26,30.23,30.26,60800.0,20.7094,20.7094,20.6888,20.7094,60800.0
2005-09-30 10:45:00,30.26,30.3,30.25,30.3,155800.0,20.7094,20.7367,20.7025,20.7367,155800.0
2005-09-30 10:50:00,30.3,30.34,30.3,30.33,225400.0,20.7367,20.7641,20.7367,20.7573,225400.0
2005-09-30 10:55:00,30.34,30.36,30.31,30.33,47800.0,20.7641,20.7778,20.7436,20.7573,47800.0
2005-09-30 11:00:00,30.32,30.33,30.31,30.32,72200.0,20.7504,20.7573,20.7436,20.7504,72200.0
2005-09-30 11:05:00,30.32,30.35,30.32,30.35,62600.0,20.7504,20.771,20.7504,20.771,62600.0
2005-09-30 11:10:00,30.35,30.35,30.35,30.35,29600.0,20.771,20.771,20.771,20.771,29600.0
2005-09-30 11:15:00,30.34,30.35,30.32,30.35,58200.0,20.7641,20.771,20.7504,20.771,58200.0
2005-09-30 11:20:00,30.35,30.35,30.33,30.33,47800.0,20.771,20.771,20.7573,20.7573,47800.0
2005-09-30 11:25:00,30.34,30.35,30.33,30.34,55000.0,20.7641,20.771,20.7573,20.7641,55000.0
2005-09-30 11:30:00,30.34,30.35,30.34,30.35,49000.0,20.7641,20.771,20.7641,20.771,49000.0
2005-09-30 11:35:00,30.36,30.36,30.33,30.33,33800.0,20.7778,20.7778,20.7573,20.7573,33800.0
2005-09-30 11:40:00,30.33,30.35,30.33,30.35,15600.0,20.7573,20.771,20.7573,20.771,15600.0
2005-09-30 11:45:00,30.35,30.35,30.34,30.34,42800.0,20.771,20.771,20.7641,20.7641,42800.0
2005-09-30 11:50:00,30.34,30.35,30.33,30.35,36400.0,20.7641,20.771,20.7573,20.771,36400.0
2005-09-30 11:55:00,30.35,30.35,30.34,30.34,25000.0,20.771,20.771,20.7641,20.7641,25000.0
2005-09-30 12:00:00,30.34,30.35,30.34,30.35,15600.0,20.7641,20.771,20.7641,20.771,15600.0
2005-09-30 12:05:00,30.35,30.35,30.35,30.35,37600.0,20.771,20.771,20.771,20.771,37600.0
2005-09-30 12:10:00,30.35,30.35,30.33,30.34,24400.0,20.771,20.771,20.7573,20.7641,24400.0
2005-09-30 12:15:00,30.34,30.35,30.33,30.34,27200.0,20.7641,20.771,20.7573,20.7641,27200.0
2005-09-30 12:20:00,30.34,30.35,30.34,30.35,17400.0,20.7641,20.771,20.7641,20.771,17400.0
2005-09-30 12:25:00,30.35,30.35,30.33,30.33,23400.0,20.771,20.771,20.7573,20.7573,23400.0
2005-09-30 12:30:00,30.33,30.34,30.32,30.34,29800.0,20.7573,20.7641,20.7504,20.7641,29800.0
2005-09-30 12:35:00,30.34,30.35,30.34,30.35,27200.0,20.7641,20.771,20.7641,20.771,27200.0
2005-09-30 12:40:00,30.36,30.38,30.36,30.36,17800.0,20.7778,20.7915,20.7778,20.7778,17800.0
2005-09-30 12:45:00,30.38,30.39,30.37,30.39,10400.0,20.7915,20.7983,20.7847,20.7983,10400.0
2005-09-30 12:50:00,30.39,30.4,30.38,30.4,15400.0,20.7983,20.8052,20.7915,20.8052,15400.0
2005-09-30 12:55:00,30.4,30.42,30.4,30.42,25000.0,20.8052,20.8189,20.8052,20.8189,25000.0
2005-09-30 13:00:00,30.41,30.42,30.4,30.42,23800.0,20.812,20.8189,20.8052,20.8189,23800.0
2005-09-30 13:05:00,30.42,30.45,30.42,30.45,22200.0,20.8189,20.8394,20.8189,20.8394,22200.0
2005-09-30 13:10:00,30.45,30.47,30.45,30.45,25000.0,20.8394,20.8531,20.8394,20.8394,25000.0
2005-09-30 13:15:00,30.46,30.5,30.46,30.49,33600.0,20.8462,20.8736,20.8462,20.8668,33600.0
2005-09-30 13:20:00,30.49,30.52,30.49,30.5,42200.0,20.8668,20.8873,20.8668,20.8736,42200.0
2005-09-30 13:25:00,30.5,30.51,30.42,30.42,23200.0,20.8736,20.8805,20.8189,20.8189,23200.0
2005-09-30 13:30:00,30.43,30.49,30.43,30.48,28600.0,20.8257,20.8668,20.8257,20.8599,28600.0
2005-09-30 13:35:00,30.47,30.51,30.46,30.51,15200.0,20.8531,20.8805,20.8462,20.8805,15200.0
2005-09-30 13:40:00,30.51,30.51,30.48,30.5,19600.0,20.8805,20.8805,20.8599,20.8736,19600.0
2005-09-30 13:45:00,30.5,30.53,30.5,30.53,18200.0,20.8736,20.8942,20.8736,20.8942,18200.0
2005-09-30 13:50:00,30.53,30.55,30.52,30.53,21000.0,20.8942,20.9078,20.8873,20.8942,21000.0
2005-09-30 13:55:00,30.53,30.55,30.51,30.52,30000.0,20.8942,20.9078,20.8805,20.8873,30000.0
2005-09-30 14:00:00,30.51,30.52,30.49,30.5,23200.0,20.8805,20.8873,20.8668,20.8736,23200.0
2005-09-30 14:05:00,30.5,30.55,30.5,30.54,20000.0,20.8736,20.9078,20.8736,20.901,20000.0
2005-09-30 14:10:00,30.55,30.55,30.52,30.55,26600.0,20.9078,20.9078,20.8873,20.9078,26600.0
2005-09-30 14:15:00,30.55,30.58,30.54,30.55,14000.0,20.9078,20.9284,20.901,20.9078,14000.0
2005-09-30 14:20:00,30.56,30.6,30.55,30.56,35200.0,20.9147,20.9421,20.9078,20.9147,35200.0
2005-09-30 14:25:00,30.55,30.59,30.55,30.56,23400.0,20.9078,20.9352,20.9078,20.9147,23400.0
2005-09-30 14:30:00,30.56,30.63,30.56,30.62,25600.0,20.9147,20.9626,20.9147,20.9557,25600.0
2005-09-30 14:35:00,30.63,30.67,30.61,30.61,32200.0,20.9626,20.99,20.9489,20.9489,32200.0
2005-09-30 14:40:00,30.61,30.61,30.58,30.6,31200.0,20.9489,20.9489,20.9284,20.9421,31200.0
2005-09-30 14:45:00,30.6,30.6,30.56,30.58,27800.0,20.9421,20.9421,20.9147,20.9284,27800.0
2005-09-30 14:50:00,30.58,30.58,30.55,30.55,29600.0,20.9284,20.9284,20.9078,20.9078,29600.0
2005-09-30 14:55:00,30.55,30.55,30.5,30.51,29400.0,20.9078,20.9078,20.8736,20.8805,29400.0
2005-09-30 15:00:00,30.51,30.52,30.5,30.51,29800.0,20.8805,20.8873,20.8736,20.8805,29800.0
2005-09-30 15:05:00,30.52,30.55,30.52,30.55,30000.0,20.8873,20.9078,20.8873,20.9078,30000.0
2005-09-30 15:10:00,30.54,30.57,30.51,30.51,20200.0,20.901,20.9215,20.8805,20.8805,20200.0
2005-09-30 15:15:00,30.51,30.56,30.51,30.56,34800.0,20.8805,20.9147,20.8805,20.9147,34800.0
2005-09-30 15:20:00,30.56,30.57,30.53,30.56,39400.0,20.9147,20.9215,20.8942,20.9147,39400.0
2005-09-30 15:25:00,30.56,30.56,30.53,30.56,29000.0,20.9147,20.9147,20.8942,20.9147,29000.0
2005-09-30 15:30:00,30.56,30.56,30.53,30.54,35800.0,20.9147,20.9147,20.8942,20.901,35800.0
2005-09-30 15:35:00,30.53,30.55,30.52,30.53,34600.0,20.8942,20.9078,20.8873,20.8942,34600.0
2005-09-30 15:40:00,30.54,30.56,30.54,30.55,25400.0,20.901,20.9147,20.901,20.9078,25400.0
2005-09-30 15:45:00,30.55,30.58,30.55,30.56,49000.0,20.9078,20.9284,20.9078,20.9147,49000.0
2005-09-30 15:50:00,30.56,30.59,30.55,30.58,64200.0,20.9147,20.9352,20.9078,20.9284,64200.0
2005-09-30 15:55:00,30.58,30.61,30.58,30.59,92200.0,20.9284,20.9489,20.9284,20.9352,92200.0
2005-10-03 09:30:00,30.6,30.68,30.59,30.64,41400.0,20.9421,20.9968,20.9352,20.9694,41400.0
2005-10-03 09:35:00,30.61,30.63,30.49,30.49,19000.0,20.9489,20.9626,20.8668,20.8668,19000.0
2005-10-03 09:40:00,30.51,30.74,30.51,30.74,24200.0,20.8805,21.0379,20.8805,21.0379,24200.0
2005-10-03 09:45:00,30.74,30.78,30.66,30.77,22200.0,21.0379,21.0653,20.9831,21.0584,22200.0
2005-10-03 09:50:00,30.78,30.88,30.78,30.88,57200.0,21.0653,21.1337,21.0653,21.1337,57200.0
2005-10-03 09:55:00,30.88,30.89,30.81,30.84,39400.0,21.1337,21.1405,21.0858,21.1063,39400.0
2005-10-03 10:00:00,30.85,30.91,30.75,30.75,42200.0,21.1132,21.1542,21.0447,21.0447,42200.0
2005-10-03 10:05:00,30.75,30.75,30.56,30.61,33000.0,21.0447,21.0447,20.9147,20.9489,33000.0
2005-10-03 10:10:00,30.58,30.58,30.55,30.57,22600.0,20.9284,20.9284,20.9078,20.9215,22600.0
2005-10-03 10:15:00,30.57,30.59,30.53,30.56,34600.0,20.9215,20.9352,20.8942,20.9147,34600.0
2005-10-03 10:20:00,30.56,30.61,30.55,30.59,25800.0,20.9147,20.9489,20.9078,20.9352,25800.0
2005-10-03 10:25:00,30.61,30.65,30.58,30.65,37000.0,20.9489,20.9763,20.9284,20.9763,37000.0
2005-10-03 10:30:00,30.65,30.68,30.61,30.66,32600.0,20.9763,20.9968,20.9489,20.9831,32600.0
2005-10-03 10:35:00,30.63,30.63,30.6,30.61,46400.0,20.9626,20.9626,20.9421,20.9489,46400.0
2005-10-03 10:40:00,30.62,30.62,30.61,30.61,24400.0,20.9557,20.9557,20.9489,20.9489,24400.0
2005-10-03 10:45:00,30.61,30.61,30.59,30.6,33200.0,20.9489,20.9489,20.9352,20.9421,33200.0
2005-10-03 10:50:00,30.6,30.61,30.57,30.57,27000.0,20.9421,20.9489,20.9215,20.9215,27000.0
2005-10-03 10:55:00,30.57,30.57,30.5,30.5,17800.0,20.9215,20.9215,20.8736,20.8736,17800.0
2005-10-03 11:00:00,30.5,30.59,30.5,30.58,32200.0,20.8736,20.9352,20.8736,20.9284,32200.0
2005-10-03 11:05:00,30.58,30.6,30.57,30.57,15800.0,20.9284,20.9421,20.9215,20.9215,15800.0
2005-10-03 11:10:00,30.55,30.57,30.55,30.57,14200.0,20.9078,20.9215,20.9078,20.9215,14200.0
2005-10-03 11:15:00,30.57,30.63,30.56,30.63,25800.0,20.9215,20.9626,20.9147,20.9626,25800.0
2005-10-03 11:20:00,30.63,30.63,30.61,30.61,25400.0,20.9626,20.9626,20.9489,20.9489,25400.0
2005-10-03 11:25:00,30.61,30.67,30.6,30.67,31200.0,20.9489,20.99,20.9421,20.99,31200.0
2005-10-03 11:30:00,30.67,30.67,30.61,30.61,46400.0,20.99,20.99,20.9489,20.9489,46400.0
2005-10-03 11:35:00,30.61,30.63,30.6,30.62,18000.0,20.9489,20.9626,20.9421,20.9557,18000.0
2005-10-03 11:40:00,30.61,30.63,30.6,30.61,23400.0,20.9489,20.9626,20.9421,20.9489,23400.0
2005-10-03 11:45:00,30.61,30.61,30.6,30.61,17200.0,20.9489,20.9489,20.9421,20.9489,17200.0
2005-10-03 11:50:00,30.61,30.63,30.6,30.63,15400.0,20.9489,20.9626,20.9421,20.9626,15400.0
2005-10-03 11:55:00,30.61,30.65,30.61,30.64,16600.0,20.9489,20.9763,20.9489,20.9694,16600.0
2005-10-03 12:00:00,30.63,30.66,30.61,30.66,28600.0,20.9626,20.9831,20.9489,20.9831,28600.0
2005-10-03 12:05:00,30.66,30.66,30.62,30.65,24800.0,20.9831,20.9831,20.9557,20.9763,24800.0
2005-10-03 12:10:00,30.64,30.66,30.63,30.65,17000.0,20.9694,20.9831,20.9626,20.9763,17000.0
2005-10-03 12:15:00,30.65,30.65,30.62,30.63,31200.0,20.9763,20.9763,20.9557,20.9626,31200.0
2005-10-03 12:20:00,30.63,30.64,30.62,30.63,14600.0,20.9626,20.9694,20.9557,20.9626,14600.0
2005-10-03 12:25:00,30.63,30.65,30.63,30.64,15400.0,20.9626,20.9763,20.9626,20.9694,15400.0
2005-10-03 12:30:00,30.65,30.65,30.63,30.63,12000.0,20.9763,20.9763,20.9626,20.9626,12000.0
2005-10-03 12:35:00,30.64,30.64,30.59,30.59,23600.0,20.9694,20.9694,20.9352,20.9352,23600.0
2005-10-03 12:40:00,30.59,30.6,30.59,30.6,12400.0,20.9352,20.9421,20.9352,20.9421,12400.0
2005-10-03 12:45:00,30.6,30.63,30.6,30.63,12400.0,20.9421,20.9626,20.9421,20.9626,12400.0
2005-10-03 12:50:00,30.63,30.64,30.62,30.63,9600.0,20.9626,20.9694,20.9557,20.9626,9600.0
2005-10-03 12:55:00,30.62,30.65,30.62,30.65,17200.0,20.9557,20.9763,20.9557,20.9763,17200.0
2005-10-03 13:00:00,30.65,30.67,30.65,30.67,13800.0,20.9763,20.99,20.9763,20.99,13800.0
2005-10-03 13:05:00,30.67,30.74,30.67,30.74,29800.0,20.99,21.0379,20.99,21.0379,29800.0
2005-10-03 13:10:00,30.74,30.75,30.7,30.7,20200.0,21.0379,21.0447,21.0105,21.0105,20200.0
2005-10-03 13:15:00,30.71,30.71,30.68,30.68,14200.0,21.0173,21.0173,20.9968,20.9968,14200.0
2005-10-03 13:20:00,30.68,30.69,30.67,30.67,14600.0,20.9968,21.0037,20.99,20.99,14600.0
2005-10-03 13:25:00,30.67,30.69,30.65,30.67,40600.0,20.99,21.0037,20.9763,20.99,40600.0
2005-10-03 13:30:00,30.67,30.67,30.64,30.67,27400.0,20.99,20.99,20.9694,20.99,27400.0
2005-10-03 13:35:00,30.66,30.67,30.66,30.66,11800.0,20.9831,20.99,20.9831,20.9831,11800.0
2005-10-03 13:40:00,30.66,30.67,30.65,30.66,24400.0,20.9831,20.99,20.9763,20.9831,24400.0
2005-10-03 13:45:00,30.66,30.68,30.66,30.67,27800.0,20.9831,20.9968,20.9831,20.99,27800.0
2005-10-03 13:50:00,30.68,30.7,30.68,30.7,12200.0,20.9968,21.0105,20.9968,21.0105,12200.0
2005-10-03 13:55:00,30.72,30.74,30.67,30.68,19600.0,21.0242,21.0379,20.99,20.9968,19600.0
2005-10-03 14:00:00,30.68,30.68,30.66,30.67,25600.0,20.9968,20.9968,20.9831,20.99,25600.0
2005-10-03 14:05:00,30.66,30.66,30.63,30.64,13600.0,20.9831,20.9831,20.9626,20.9694,13600.0
2005-10-03 14:10:00,30.64,30.68,30.64,30.66,21200.0,20.9694,20.9968,20.9694,20.9831,21200.0
2005-10-03 14:15:00,30.66,30.67,30.65,30.66,33200.0,20.9831,20.99,20.9763,20.9831,33200.0
2005-10-03 14:20:00,30.66,30.68,30.64,30.67,43800.0,20.9831,20.9968,20.9694,20.99,43800.0
2005-10-03 14:25:00,30.67,30.69,30.66,30.69,31600.0,20.99,21.0037,20.9831,21.0037,31600.0
2005-10-03 14:30:00,30.7,30.72,30.69,30.71,44400.0,21.0105,21.0242,21.0037,21.0173,44400.0
2005-10-03 14:35:00,30.71,30.72,30.7,30.72,22800.0,21.0173,21.0242,21.0105,21.0242,22800.0
2005-10-03 14:40:00,30.72,30.75,30.72,30.74,30600.0,21.0242,21.0447,21.0242,21.0379,30600.0
2005-10-03 14:45:00,30.74,30.77,30.7,30.75,40200.0,21.0379,21.0584,21.0105,21.0447,40200.0
2005-10-03 14:50:00,30.75,30.77,30.73,30.74,24400.0,21.0447,21.0584,21.031,21.0379,24400.0
2005-10-03 14:55:00,30.74,30.75,30.73,30.74,33800.0,21.0379,21.0447,21.031,21.0379,33800.0
2005-10-03 15:00:00,30.74,30.74,30.69,30.7,25600.0,21.0379,21.0379,21.0037,21.0105,25600.0
2005-10-03 15:05:00,30.7,30.78,30.69,30.77,29200.0,21.0105,21.0653,21.0037,21.0584,29200.0
2005-10-03 15:10:00,30.77,30.78,30.75,30.77,30600.0,21.0584,21.0653,21.0447,21.0584,30600.0
2005-10-03 15:15:00,30.77,30.84,30.77,30.83,64400.0,21.0584,21.1063,21.0584,21.0995,64400.0
2005-10-03 15:20:00,30.83,30.83,30.81,30.82,50000.0,21.0995,21.0995,21.0858,21.0926,50000.0
2005-10-03 15:25:00,30.82,30.82,30.75,30.75,29000.0,21.0926,21.0926,21.0447,21.0447,29000.0
2005-10-03 15:30:00,30.75,30.79,30.75,30.79,27400.0,21.0447,21.0721,21.0447,21.0721,27400.0
2005-10-03 15:35:00,30.79,30.86,30.79,30.86,39200.0,21.0721,21.12,21.0721,21.12,39200.0
2005-10-03 15:40:00,30.85,30.86,30.84,30.84,54000.0,21.1132,21.12,21.1063,21.1063,54000.0
2005-10-03 15:45:00,30.84,30.84,30.82,30.83,42600.0,21.1063,21.1063,21.0926,21.0995,42600.0
2005-10-03 15:50:00,30.83,30.83,30.79,30.8,39000.0,21.0995,21.0995,21.0721,21.0789,39000.0
2005-10-03 15:55:00,30.8,30.81,30.77,30.81,58000.0,21.0789,21.0858,21.0584,21.0858,58000.0
2005-10-04 09:30:00,31.15,31.15,31.15,31.15,0.0,21.3185,21.3185,21.3185,21.3185,0.0
2005-10-04 09:35:00,31.63,31.63,31.4,31.45,240400.0,21.647,21.647,21.4896,21.5238,240400.0
2005-10-04 09:40:00,31.43,31.45,31.31,31.31,111200.0,21.5101,21.5238,21.428,21.428,111200.0
2005-10-04 09:45:00,31.32,31.33,31.28,31.31,88400.0,21.4348,21.4417,21.4074,21.428,88400.0
2005-10-04 09:50:00,31.31,31.32,31.29,31.29,120400.0,21.428,21.4348,21.4143,21.4143,120400.0
2005-10-04 09:55:00,31.29,31.29,31.21,31.24,142600.0,21.4143,21.4143,21.3595,21.3801,142600.0
2005-10-04 10:00:00,31.24,31.35,31.24,31.27,44400.0,21.3801,21.4553,21.3801,21.4006,44400.0
2005-10-04 10:05:00,31.27,31.28,31.25,31.27,113600.0,21.4006,21.4074,21.3869,21.4006,113600.0
2005-10-04 10:10:00,31.27,31.29,31.26,31.29,177400.0,21.4006,21.4143,21.3938,21.4143,177400.0
2005-10-04 10:15:00,31.29,31.33,31.28,31.31,201200.0,21.4143,21.4417,21.4074,21.428,201200.0
2005-10-04 10:20:00,31.31,31.32,31.28,31.3,50000.0,21.428,21.4348,21.4074,21.4211,50000.0
2005-10-04 10:25:00,31.32,31.33,31.3,31.31,36600.0,21.4348,21.4417,21.4211,21.428,36600.0
2005-10-04 10:30:00,31.31,31.34,31.31,31.32,39600.0,21.428,21.4485,21.428,21.4348,39600.0
2005-10-04 10:35:00,31.32,31.33,31.3,31.32,53000.0,21.4348,21.4417,21.4211,21.4348,53000.0
2005-10-04 10:40:00,31.33,31.34,31.33,31.34,54400.0,21.4417,21.4485,21.4417,21.4485,54400.0
2005-10-04 10:45:00,31.34,31.34,31.31,31.31,18000.0,21.4485,21.4485,21.428,21.428,18000.0
2005-10-04 10:50:00,31.31,31.35,31.3,31.35,57000.0,21.428,21.4553,21.4211,21.4553,57000.0
2005-10-04 10:55:00,31.35,31.35,31.31,31.31,80800.0,21.4553,21.4553,21.428,21.428,80800.0
2005-10-04 11:00:00,31.32,31.32,31.28,31.28,23800.0,21.4348,21.4348,21.4074,21.4074,23800.0
2005-10-04 11:05:00,31.28,31.33,31.28,31.28,66600.0,21.4074,21.4417,21.4074,21.4074,66600.0
2005-10-04 11:10:00,31.28,31.32,31.25,31.32,30000.0,21.4074,21.4348,21.3869,21.4348,30000.0
2005-10-04 11:15:00,31.31,31.34,31.31,31.34,56200.0,21.428,21.4485,21.428,21.4485,56200.0
2005-10-04 11:20:00,31.32,31.34,31.32,31.32,26000.0,21.4348,21.4485,21.4348,21.4348,26000.0
2005-10-04 11:25:00,31.32,31.35,31.32,31.35,63600.0,21.4348,21.4553,21.4348,21.4553,63600.0
2005-10-04 11:30:00,31.35,31.36,31.34,31.34,61600.0,21.4553,21.4622,21.4485,21.4485,61600.0
2005-10-04 11:35:00,31.34,31.35,31.32,31.33,38000.0,21.4485,21.4553,21.4348,21.4417,38000.0
2005-10-04 11:40:00,31.33,31.33,31.3,31.31,32400.0,21.4417,21.4417,21.4211,21.428,32400.0
2005-10-04 11:45:00,31.32,31.33,31.3,31.3,33000.0,21.4348,21.4417,21.4211,21.4211,33000.0
2005-10-04 11:50:00,31.3,31.31,31.28,31.28,25400.0,21.4211,21.428,21.4074,21.4074,25400.0
2005-10-04 11:55:00,31.28,31.32,31.28,31.32,46200.0,21.4074,21.4348,21.4074,21.4348,46200.0
2005-10-04 12:00:00,31.33,31.33,31.3,31.3,34600.0,21.4417,21.4417,21.4211,21.4211,34600.0
2005-10-04 12:05:00,31.3,31.33,31.29,31.29,29200.0,21.4211,21.4417,21.4143,21.4143,29200.0
2005-10-04 12:10:00,31.28,31.36,31.27,31.29,30600.0,21.4074,21.4622,21.4006,21.4143,30600.0
2005-10-04 12:15:00,31.29,31.31,31.28,31.29,24000.0,21.4143,21.428,21.4074,21.4143,24000.0
2005-10-04 12:20:00,31.29,31.31,31.29,31.3,23200.0,21.4143,21.428,21.4143,21.4211,23200.0
2005-10-04 12:25:00,31.3,31.33,31.3,31.33,17200.0,21.4211,21.4417,21.4211,21.4417,17200.0
2005-10-04 12:30:00,31.32,31.32,31.28,31.28,10400.0,21.4348,21.4348,21.4074,21.4074,10400.0
2005-10-04 12:35:00,31.27,31.29,31.27,31.28,91000.0,21.4006,21.4143,21.4006,21.4074,91000.0
2005-10-04 12:40:00,31.27,31.34,31.26,31.26,70800.0,21.4006,21.4485,21.3938,21.3938,70800.0
2005-10-04 12:45:00,31.25,31.25,31.2,31.21,54000.0,21.3869,21.3869,21.3527,21.3595,54000.0
2005-10-04 12:50:00,31.21,31.23,31.19,31.19,37600.0,21.3595,21.3732,21.3458,21.3458,37600.0
2005-10-04 12:55:00,31.19,31.21,31.18,31.21,40800.0,21.3458,21.3595,21.339,21.3595,40800.0
2005-10-04 13:00:00,31.2,31.21,31.2,31.2,18200.0,21.3527,21.3595,21.3527,21.3527,18200.0
2005-10-04 13:05:00,31.21,31.22,31.2,31.21,18400.0,21.3595,21.3664,21.3527,21.3595,18400.0
2005-10-04 13:10:00,31.21,31.21,31.17,31.18,9000.0,21.3595,21.3595,21.3322,21.339,9000.0
2005-10-04 13:15:00,31.18,31.19,31.17,31.18,40800.0,21.339,21.3458,21.3322,21.339,40800.0
2005-10-04 13:20:00,31.17,31.17,31.16,31.17,7400.0,21.3322,21.3322,21.3253,21.3322,7400.0
2005-10-04 13:25:00,31.16,31.16,31.14,31.14,32400.0,21.3253,21.3253,21.3116,21.3116,32400.0
2005-10-04 13:30:00,31.14,31.14,31.08,31.1,16400.0,21.3116,21.3116,21.2706,21.2843,16400.0
2005-10-04 13:35:00,31.1,31.1,31.06,31.08,57400.0,21.2843,21.2843,21.2569,21.2706,57400.0
2005-10-04 13:40:00,31.08,31.08,31.05,31.05,23400.0,21.2706,21.2706,21.25,21.25,23400.0
2005-10-04 13:45:00,31.05,31.06,31.02,31.03,46000.0,21.25,21.2569,21.2295,21.2363,46000.0
2005-10-04 13:50:00,31.03,31.03,31.01,31.02,26000.0,21.2363,21.2363,21.2227,21.2295,26000.0
2005-10-04 13:55:00,31.02,31.02,31.02,31.02,14200.0,21.2295,21.2295,21.2295,21.2295,14200.0
2005-10-04 14:00:00,31.02,31.04,31.0,31.04,45000.0,21.2295,21.2432,21.2158,21.2432,45000.0
2005-10-04 14:05:00,31.04,31.05,31.03,31.04,37400.0,21.2432,21.25,21.2363,21.2432,37400.0
2005-10-04 14:10:00,31.04,31.04,31.02,31.02,19000.0,21.2432,21.2432,21.2295,21.2295,19000.0
2005-10-04 14:15:00,31.02,31.03,31.02,31.03,38200.0,21.2295,21.2363,21.2295,21.2363,38200.0
2005-10-04 14:20:00,31.03,31.07,31.03,31.04,38000.0,21.2363,21.2637,21.2363,21.2432,38000.0
2005-10-04 14:25:00,31.03,31.03,30.92,30.92,49000.0,21.2363,21.2363,21.1611,21.1611,49000.0
2005-10-04 14:30:00,30.92,30.93,30.88,30.88,77000.0,21.1611,21.1679,21.1337,21.1337,77000.0
2005-10-04 14:35:00,30.88,30.88,30.78,30.84,65800.0,21.1337,21.1337,21.0653,21.1063,65800.0
2005-10-04 14:40:00,30.84,30.85,30.83,30.83,30000.0,21.1063,21.1132,21.0995,21.0995,30000.0
2005-10-04 14:45:00,30.83,30.83,30.66,30.73,63800.0,21.0995,21.0995,20.9831,21.031,63800.0
2005-10-04 14:50:00,30.71,30.75,30.67,30.73,27000.0,21.0173,21.0447,20.99,21.031,27000.0
2005-10-04 14:55:00,30.73,30.73,30.63,30.63,93200.0,21.031,21.031,20.9626,20.9626,93200.0
2005-10-04 15:00:00,30.63,30.69,30.59,30.66,64800.0,20.9626,21.0037,20.9352,20.9831,64800.0
2005-10-04 15:05:00,30.66,30.68,30.65,30.66,37400.0,20.9831,20.9968,20.9763,20.9831,37400.0
2005-10-04 15:10:00,30.66,30.66,30.63,30.64,70000.0,20.9831,20.9831,20.9626,20.9694,70000.0
2005-10-04 15:15:00,30.64,30.65,30.53,30.54,110000.0,20.9694,20.9763,20.8942,20.901,110000.0
2005-10-04 15:20:00,30.55,30.56,30.5,30.54,131600.0,20.9078,20.9147,20.8736,20.901,131600.0
2005-10-04 15:25:00,30.54,30.55,30.5,30.52,67600.0,20.901,20.9078,20.8736,20.8873,67600.0
2005-10-04 15:30:00,30.52,30.52,30.44,30.52,213000.0,20.8873,20.8873,20.8326,20.8873,213000.0
2005-10-04 15:35:00,30.52,30.52,30.46,30.48,76200.0,20.8873,20.8873,20.8462,20.8599,76200.0
2005-10-04 15:40:00,30.48,30.49,30.46,30.47,71200.0,20.8599,20.8668,20.8462,20.8531,71200.0
2005-10-04 15:45:00,30.47,30.48,30.4,30.4,57600.0,20.8531,20.8599,20.8052,20.8052,57600.0
2005-10-04 15:50:00,30.4,30.41,30.35,30.35,123200.0,20.8052,20.812,20.771,20.771,123200.0
2005-10-04 15:55:00,30.36,30.37,30.35,30.36,168200.0,20.7778,20.7847,20.771,20.7778,168200.0
2005-10-05 09:30:00,30.45,30.45,30.39,30.45,84800.0,20.8394,20.8394,20.7983,20.8394,84800.0
2005-10-05 09:35:00,30.43,30.49,30.37,30.44,93000.0,20.8257,20.8668,20.7847,20.8326,93000.0
2005-10-05 09:40:00,30.43,30.46,30.42,30.45,180200.0,20.8257,20.8462,20.8189,20.8394,180200.0
2005-10-05 09:45:00,30.45,30.46,30.4,30.44,264400.0,20.8394,20.8462,20.8052,20.8326,264400.0
2005-10-05 09:50:00,30.42,30.42,30.39,30.4,112000.0,20.8189,20.8189,20.7983,20.8052,112000.0
2005-10-05 09:55:00,30.39,30.4,30.38,30.39,26800.0,20.7983,20.8052,20.7915,20.7983,26800.0
2005-10-05 10:00:00,30.39,30.42,30.38,30.41,153600.0,20.7983,20.8189,20.7915,20.812,153600.0
2005-10-05 10:05:00,30.4,30.4,30.21,30.25,206000.0,20.8052,20.8052,20.6752,20.7025,206000.0
2005-10-05 10:10:00,30.23,30.34,30.23,30.34,21400.0,20.6888,20.7641,20.6888,20.7641,21400.0
2005-10-05 10:15:00,30.34,30.45,30.34,30.45,46400.0,20.7641,20.8394,20.7641,20.8394,46400.0
2005-10-05 10:20:00,30.46,30.54,30.46,30.52,83800.0,20.8462,20.901,20.8462,20.8873,83800.0
2005-10-05 10:25:00,30.52,30.52,30.41,30.41,96400.0,20.8873,20.8873,20.812,20.812,96400.0
2005-10-05 10:30:00,30.41,30.41,30.38,30.38,214600.0,20.812,20.812,20.7915,20.7915,214600.0
2005-10-05 10:35:00,30.38,30.4,30.36,30.38,97000.0,20.7915,20.8052,20.7778,20.7915,97000.0
2005-10-05 10:40:00,30.38,30.4,30.38,30.39,130400.0,20.7915,20.8052,20.7915,20.7983,130400.0
2005-10-05 10:45:00,30.39,30.44,30.39,30.43,73200.0,20.7983,20.8326,20.7983,20.8257,73200.0
2005-10-05 10:50:00,30.43,30.45,30.42,30.43,45600.0,20.8257,20.8394,20.8189,20.8257,45600.0
2005-10-05 10:55:00,30.43,30.47,30.42,30.43,35400.0,20.8257,20.8531,20.8189,20.8257,35400.0
2005-10-05 11:00:00,30.43,30.43,30.41,30.43,25400.0,20.8257,20.8257,20.812,20.8257,25400.0
2005-10-05 11:05:00,30.41,30.43,30.4,30.42,41800.0,20.812,20.8257,20.8052,20.8189,41800.0
2005-10-05 11:10:00,30.42,30.43,30.42,30.43,25000.0,20.8189,20.8257,20.8189,20.8257,25000.0
2005-10-05 11:15:00,30.43,30.55,30.43,30.54,32600.0,20.8257,20.9078,20.8257,20.901,32600.0
2005-10-05 11:20:00,30.53,30.57,30.53,30.57,50200.0,20.8942,20.9215,20.8942,20.9215,50200.0
2005-10-05 11:25:00,30.57,30.57,30.52,30.52,63400.0,20.9215,20.9215,20.8873,20.8873,63400.0
2005-10-05 11:30:00,30.52,30.52,30.45,30.45,61800.0,20.8873,20.8873,20.8394,20.8394,61800.0
2005-10-05 11:35:00,30.45,30.5,30.45,30.46,38600.0,20.8394,20.8736,20.8394,20.8462,38600.0
2005-10-05 11:40:00,30.46,30.46,30.41,30.41,33400.0,20.8462,20.8462,20.812,20.812,33400.0
2005-10-05 11:45:00,30.41,30.42,30.41,30.41,13600.0,20.812,20.8189,20.812,20.812,13600.0
2005-10-05 11:50:00,30.41,30.44,30.41,30.43,58800.0,20.812,20.8326,20.812,20.8257,58800.0
2005-10-05 11:55:00,30.43,30.44,30.43,30.43,8600.0,20.8257,20.8326,20.8257,20.8257,8600.0
2005-10-05 12:00:00,30.43,30.43,30.39,30.43,41600.0,20.8257,20.8257,20.7983,20.8257,41600.0
2005-10-05 12:05:00,30.43,30.43,30.39,30.39,21000.0,20.8257,20.8257,20.7983,20.7983,21000.0
2005-10-05 12:10:00,30.38,30.41,30.36,30.4,26200.0,20.7915,20.812,20.7778,20.8052,26200.0
2005-10-05 12:15:00,30.4,30.43,30.4,30.42,15000.0,20.8052,20.8257,20.8052,20.8189,15000.0
2005-10-05 12:20:00,30.42,30.45,30.42,30.44,24400.0,20.8189,20.8394,20.8189,20.8326,24400.0
2005-10-05 12:25:00,30.43,30.44,30.43,30.43,22400.0,20.8257,20.8326,20.8257,20.8257,22400.0
2005-10-05 12:30:00,30.43,30.45,30.43,30.45,53400.0,20.8257,20.8394,20.8257,20.8394,53400.0
2005-10-05 12:35:00,30.45,30.46,30.44,30.44,25200.0,20.8394,20.8462,20.8326,20.8326,25200.0
2005-10-05 12:40:00,30.44,30.44,30.41,30.41,32000.0,20.8326,20.8326,20.812,20.812,32000.0
2005-10-05 12:45:00,30.41,30.43,30.41,30.43,21600.0,20.812,20.8257,20.812,20.8257,21600.0
2005-10-05 12:50:00,30.43,30.43,30.39,30.39,30400.0,20.8257,20.8257,20.7983,20.7983,30400.0
2005-10-05 12:55:00,30.38,30.39,30.36,30.39,31400.0,20.7915,20.7983,20.7778,20.7983,31400.0
2005-10-05 13:00:00,30.39,30.44,30.39,30.41,26000.0,20.7983,20.8326,20.7983,20.812,26000.0
2005-10-05 13:05:00,30.41,30.42,30.4,30.41,22800.0,20.812,20.8189,20.8052,20.812,22800.0
2005-10-05 13:10:00,30.4,30.4,30.39,30.39,45000.0,20.8052,20.8052,20.7983,20.7983,45000.0
2005-10-05 13:15:00,30.39,30.42,30.39,30.42,19600.0,20.7983,20.8189,20.7983,20.8189,19600.0
2005-10-05 13:20:00,30.43,30.5,30.43,30.5,40800.0,20.8257,20.8736,20.8257,20.8736,40800.0
2005-10-05 13:25:00,30.5,30.5,30.43,30.45,34200.0,20.8736,20.8736,20.8257,20.8394,34200.0
2005-10-05 13:30:00,30.44,30.47,30.43,30.43,33200.0,20.8326,20.8531,20.8257,20.8257,33200.0
2005-10-05 13:35:00,30.43,30.48,30.43,30.45,27600.0,20.8257,20.8599,20.8257,20.8394,27600.0
2005-10-05 13:40:00,30.44,30.44,30.34,30.34,19800.0,20.8326,20.8326,20.7641,20.7641,19800.0
2005-10-05 13:45:00,30.34,30.38,30.32,30.38,26600.0,20.7641,20.7915,20.7504,20.7915,26600.0
2005-10-05 13:50:00,30.37,30.37,30.29,30.29,26400.0,20.7847,20.7847,20.7299,20.7299,26400.0
2005-10-05 13:55:00,30.29,30.29,30.27,30.27,20400.0,20.7299,20.7299,20.7162,20.7162,20400.0
2005-10-05 14:00:00,30.26,30.27,30.24,30.25,39600.0,20.7094,20.7162,20.6957,20.7025,39600.0
2005-10-05 14:05:00,30.25,30.29,30.25,30.26,21400.0,20.7025,20.7299,20.7025,20.7094,21400.0
2005-10-05 14:10:00,30.26,30.33,30.25,30.33,31200.0,20.7094,20.7573,20.7025,20.7573,31200.0
2005-10-05 14:15:00,30.36,30.4,30.33,30.33,20400.0,20.7778,20.8052,20.7573,20.7573,20400.0
2005-10-05 14:20:00,30.33,30.4,30.32,30.38,66000.0,20.7573,20.8052,20.7504,20.7915,66000.0
2005-10-05 14:25:00,30.38,30.38,30.32,30.32,49800.0,20.7915,20.7915,20.7504,20.7504,49800.0
2005-10-05 14:30:00,30.32,30.33,30.3,30.3,90000.0,20.7504,20.7573,20.7367,20.7367,90000.0
2005-10-05 14:35:00,30.3,30.3,30.28,30.28,24000.0,20.7367,20.7367,20.7231,20.7231,24000.0
2005-10-05 14:40:00,30.28,30.29,30.25,30.25,37600.0,20.7231,20.7299,20.7025,20.7025,37600.0
2005-10-05 14:45:00,30.25,30.25,30.23,30.25,109400.0,20.7025,20.7025,20.6888,20.7025,109400.0
2005-10-05 14:50:00,30.25,30.28,30.24,30.25,53800.0,20.7025,20.7231,20.6957,20.7025,53800.0
2005-10-05 14:55:00,30.25,30.28,30.23,30.25,72600.0,20.7025,20.7231,20.6888,20.7025,72600.0
2005-10-05 15:00:00,30.24,30.25,30.19,30.25,51800.0,20.6957,20.7025,20.6615,20.7025,51800.0
2005-10-05 15:05:00,30.25,30.27,30.23,30.25,63600.0,20.7025,20.7162,20.6888,20.7025,63600.0
2005-10-05 15:10:00,30.25,30.25,30.21,30.21,88600.0,20.7025,20.7025,20.6752,20.6752,88600.0
2005-10-05 15:15:00,30.21,30.23,30.16,30.16,46200.0,20.6752,20.6888,20.6409,20.6409,46200.0
2005-10-05 15:20:00,30.15,30.16,30.09,30.1,66000.0,20.6341,20.6409,20.593,20.5999,66000.0
2005-10-05 15:25:00,30.09,30.15,30.08,30.14,61800.0,20.593,20.6341,20.5862,20.6272,61800.0
2005-10-05 15:30:00,30.14,30.14,30.09,30.09,42400.0,20.6272,20.6272,20.593,20.593,42400.0
2005-10-05 15:35:00,30.09,30.09,30.06,30.06,77800.0,20.593,20.593,20.5725,20.5725,77800.0
2005-10-05 15:40:00,30.07,30.13,30.07,30.11,113800.0,20.5793,20.6204,20.5793,20.6067,113800.0
2005-10-05 15:45:00,30.1,30.11,30.07,30.07,146200.0,20.5999,20.6067,20.5793,20.5793,146200.0
2005-10-05 15:50:00,30.06,30.08,30.06,30.08,100600.0,20.5725,20.5862,20.5725,20.5862,100600.0
2005-10-05 15:55:00,30.07,30.08,30.04,30.04,64600.0,20.5793,20.5862,20.5588,20.5588,64600.0
2005-10-06 09:30:00,30.16,30.16,30.07,30.1,80600.0,20.6409,20.6409,20.5793,20.5999,80600.0
2005-10-06 09:35:00,30.1,30.1,30.0,30.01,22600.0,20.5999,20.5999,20.5314,20.5383,22600.0
2005-10-06 09:40:00,30.01,30.03,29.93,29.93,292000.0,20.5383,20.552,20.4835,20.4835,292000.0
2005-10-06 09:45:00,29.93,29.96,29.86,29.89,174400.0,20.4835,20.5041,20.4356,20.4562,174400.0
2005-10-06 09:50:00,29.88,29.89,29.86,29.86,61200.0,20.4493,20.4562,20.4356,20.4356,61200.0
2005-10-06 09:55:00,29.86,29.93,29.86,29.92,111600.0,20.4356,20.4835,20.4356,20.4767,111600.0
2005-10-06 10:00:00,29.93,30.01,29.93,30.0,78000.0,20.4835,20.5383,20.4835,20.5314,78000.0
2005-10-06 10:05:00,30.0,30.0,29.88,29.88,108400.0,20.5314,20.5314,20.4493,20.4493,108400.0
2005-10-06 10:10:00,29.88,29.95,29.88,29.93,49400.0,20.4493,20.4972,20.4493,20.4835,49400.0
2005-10-06 10:15:00,29.94,29.95,29.92,29.93,85800.0,20.4904,20.4972,20.4767,20.4835,85800.0
2005-10-06 10:20:00,29.92,29.92,29.88,29.88,78400.0,20.4767,20.4767,20.4493,20.4493,78400.0
2005-10-06 10:25:00,29.88,29.92,29.88,29.92,1089400.0,20.4493,20.4767,20.4493,20.4767,1089400.0
2005-10-06 10:30:00,29.92,29.97,29.91,29.93,51000.0,20.4767,20.5109,20.4698,20.4835,51000.0
2005-10-06 10:35:00,29.93,29.93,29.9,29.91,52400.0,20.4835,20.4835,20.463,20.4698,52400.0
2005-10-06 10:40:00,29.9,29.96,29.9,29.93,36000.0,20.463,20.5041,20.463,20.4835,36000.0
2005-10-06 10:45:00,29.93,29.97,29.89,29.97,75400.0,20.4835,20.5109,20.4562,20.5109,75400.0
2005-10-06 10:50:00,29.94,29.95,29.9,29.91,43800.0,20.4904,20.4972,20.463,20.4698,43800.0
2005-10-06 10:55:00,29.91,29.91,29.88,29.9,58400.0,20.4698,20.4698,20.4493,20.463,58400.0
2005-10-06 11:00:00,29.9,29.91,29.89,29.91,52600.0,20.463,20.4698,20.4562,20.4698,52600.0
2005-10-06 11:05:00,29.91,29.97,29.91,29.93,37200.0,20.4698,20.5109,20.4698,20.4835,37200.0
2005-10-06 11:10:00,29.93,29.98,29.93,29.95,40800.0,20.4835,20.5177,20.4835,20.4972,40800.0
2005-10-06 11:15:00,29.95,30.02,29.94,30.0,26200.0,20.4972,20.5451,20.4904,20.5314,26200.0
2005-10-06 11:20:00,30.0,30.0,29.98,29.98,39800.0,20.5314,20.5314,20.5177,20.5177,39800.0
2005-10-06 11:25:00,29.99,29.99,29.95,29.95,23000.0,20.5246,20.5246,20.4972,20.4972,23000.0
2005-10-06 11:30:00,29.95,30.03,29.94,30.02,362400.0,20.4972,20.552,20.4904,20.5451,362400.0
2005-10-06 11:35:00,30.02,30.03,30.0,30.0,21000.0,20.5451,20.552,20.5314,20.5314,21000.0
2005-10-06 11:40:00,30.01,30.03,30.0,30.02,17600.0,20.5383,20.552,20.5314,20.5451,17600.0
2005-10-06 11:45:00,30.02,30.04,30.0,30.03,17400.0,20.5451,20.5588,20.5314,20.552,17400.0
2005-10-06 11:50:00,30.03,30.03,30.02,30.03,9200.0,20.552,20.552,20.5451,20.552,9200.0
2005-10-06 11:55:00,30.02,30.05,30.02,30.05,20000.0,20.5451,20.5657,20.5451,20.5657,20000.0
2005-10-06 12:00:00,30.06,30.13,30.05,30.11,28200.0,20.5725,20.6204,20.5657,20.6067,28200.0
2005-10-06 12:05:00,30.11,30.17,30.08,30.11,17800.0,20.6067,20.6478,20.5862,20.6067,17800.0
2005-10-06 12:10:00,30.1,30.17,30.1,30.14,31000.0,20.5999,20.6478,20.5999,20.6272,31000.0
2005-10-06 12:15:00,30.14,30.14,30.12,30.12,35600.0,20.6272,20.6272,20.6136,20.6136,35600.0
2005-10-06 12:20:00,30.11,30.16,30.11,30.16,25000.0,20.6067,20.6409,20.6067,20.6409,25000.0
2005-10-06 12:25:00,30.16,30.17,30.11,30.14,41600.0,20.6409,20.6478,20.6067,20.6272,41600.0
2005-10-06 12:30:00,30.14,30.16,30.1,30.11,69200.0,20.6272,20.6409,20.5999,20.6067,69200.0
2005-10-06 12:35:00,30.11,30.14,30.11,30.12,31400.0,20.6067,20.6272,20.6067,20.6136,31400.0
2005-10-06 12:40:00,30.12,30.12,30.05,30.11,42800.0,20.6136,20.6136,20.5657,20.6067,42800.0
2005-10-06 12:45:00,30.11,30.15,30.11,30.15,21000.0,20.6067,20.6341,20.6067,20.6341,21000.0
2005-10-06 12:50:00,30.14,30.14,30.1,30.1,13200.0,20.6272,20.6272,20.5999,20.5999,13200.0
2005-10-06 12:55:00,30.09,30.11,30.08,30.11,18200.0,20.593,20.6067,20.5862,20.6067,18200.0
2005-10-06 13:00:00,30.11,30.18,30.11,30.16,20800.0,20.6067,20.6546,20.6067,20.6409,20800.0
2005-10-06 13:05:00,30.16,30.17,30.15,30.15,32000.0,20.6409,20.6478,20.6341,20.6341,32000.0
2005-10-06 13:10:00,30.15,30.18,30.14,30.18,119600.0,20.6341,20.6546,20.6272,20.6546,119600.0
2005-10-06 13:15:00,30.18,30.18,30.15,30.15,14000.0,20.6546,20.6546,20.6341,20.6341,14000.0
2005-10-06 13:20:00,30.16,30.17,30.14,30.15,78000.0,20.6409,20.6478,20.6272,20.6341,78000.0
2005-10-06 13:25:00,30.14,30.18,30.11,30.18,15400.0,20.6272,20.6546,20.6067,20.6546,15400.0
2005-10-06 13:30:00,30.17,30.17,30.14,30.14,12200.0,20.6478,20.6478,20.6272,20.6272,12200.0
2005-10-06 13:35:00,30.14,30.15,30.12,30.15,22800.0,20.6272,20.6341,20.6136,20.6341,22800.0
2005-10-06 13:40:00,30.15,30.16,30.14,30.15,49000.0,20.6341,20.6409,20.6272,20.6341,49000.0
2005-10-06 13:45:00,30.15,30.17,30.14,30.17,64400.0,20.6341,20.6478,20.6272,20.6478,64400.0
2005-10-06 13:50:00,30.17,30.18,30.13,30.13,88800.0,20.6478,20.6546,20.6204,20.6204,88800.0
2005-10-06 13:55:00,30.13,30.14,30.11,30.14,41400.0,20.6204,20.6272,20.6067,20.6272,41400.0
2005-10-06 14:00:00,30.14,30.14,30.1,30.13,102800.0,20.6272,20.6272,20.5999,20.6204,102800.0
2005-10-06 14:05:00,30.13,30.17,30.12,30.13,24400.0,20.6204,20.6478,20.6136,20.6204,24400.0
2005-10-06 14:10:00,30.13,30.17,30.13,30.17,32400.0,20.6204,20.6478,20.6204,20.6478,32400.0
2005-10-06 14:15:00,30.17,30.18,30.14,30.17,34800.0,20.6478,20.6546,20.6272,20.6478,34800.0
2005-10-06 14:20:00,30.16,30.17,30.13,30.14,70400.0,20.6409,20.6478,20.6204,20.6272,70400.0
2005-10-06 14:25:00,30.14,30.21,30.14,30.18,29800.0,20.6272,20.6752,20.6272,20.6546,29800.0
2005-10-06 14:30:00,30.18,30.18,30.13,30.14,28200.0,20.6546,20.6546,20.6204,20.6272,28200.0
2005-10-06 14:35:00,30.14,30.15,30.11,30.15,53800.0,20.6272,20.6341,20.6067,20.6341,53800.0
2005-10-06 14:40:00,30.15,30.15,30.1,30.11,39600.0,20.6341,20.6341,20.5999,20.6067,39600.0
2005-10-06 14:45:00,30.12,30.17,30.12,30.16,63800.0,20.6136,20.6478,20.6136,20.6409,63800.0
2005-10-06 14:50:00,30.15,30.15,30.08,30.11,78000.0,20.6341,20.6341,20.5862,20.6067,78000.0
2005-10-06 14:55:00,30.11,30.13,30.03,30.05,47600.0,20.6067,20.6204,20.552,20.5657,47600.0
2005-10-06 15:00:00,30.05,30.1,30.04,30.1,75800.0,20.5657,20.5999,20.5588,20.5999,75800.0
2005-10-06 15:05:00,30.1,30.1,30.07,30.07,74400.0,20.5999,20.5999,20.5793,20.5793,74400.0
2005-10-06 15:10:00,30.07,30.09,30.07,30.08,58200.0,20.5793,20.593,20.5793,20.5862,58200.0
2005-10-06 15:15:00,30.09,30.09,30.05,30.08,84800.0,20.593,20.593,20.5657,20.5862,84800.0
2005-10-06 15:20:00,30.08,30.14,30.08,30.13,137200.0,20.5862,20.6272,20.5862,20.6204,137200.0
2005-10-06 15:25:00,30.13,30.18,30.13,30.16,93400.0,20.6204,20.6546,20.6204,20.6409,93400.0
2005-10-06 15:30:00,30.16,30.18,30.13,30.13,68000.0,20.6409,20.6546,20.6204,20.6204,68000.0
2005-10-06 15:35:00,30.13,30.13,30.11,30.11,87000.0,20.6204,20.6204,20.6067,20.6067,87000.0
2005-10-06 15:40:00,30.11,30.11,30.03,30.03,109600.0,20.6067,20.6067,20.552,20.552,109600.0
2005-10-06 15:45:00,30.03,30.08,30.0,30.05,163800.0,20.552,20.5862,20.5314,20.5657,163800.0
2005-10-06 15:50:00,30.05,30.05,29.99,30.0,709200.0,20.5657,20.5657,20.5246,20.5314,709200.0
2005-10-06 15:55:00,30.01,30.15,30.0,30.15,142200.0,20.5383,20.6341,20.5314,20.6341,142200.0
2005-10-07 09:30:00,30.38,30.49,30.38,30.47,56400.0,20.7915,20.8668,20.7915,20.8531,56400.0
2005-10-07 09:35:00,30.5,30.58,30.5,30.56,52000.0,20.8736,20.9284,20.8736,20.9147,52000.0
2005-10-07 09:40:00,30.56,30.7,30.56,30.67,40600.0,20.9147,21.0105,20.9147,20.99,40600.0
2005-10-07 09:45:00,30.66,30.67,30.5,30.51,39800.0,20.9831,20.99,20.8736,20.8805,39800.0
2005-10-07 09:50:00,30.51,30.61,30.51,30.61,33800.0,20.8805,20.9489,20.8805,20.9489,33800.0
2005-10-07 09:55:00,30.6,30.61,30.58,30.6,54800.0,20.9421,20.9489,20.9284,20.9421,54800.0
2005-10-07 10:00:00,30.6,30.61,30.56,30.6,40200.0,20.9421,20.9489,20.9147,20.9421,40200.0
2005-10-07 10:05:00,30.6,30.6,30.55,30.56,61000.0,20.9421,20.9421,20.9078,20.9147,61000.0
2005-10-07 10:10:00,30.55,30.56,30.5,30.56,62400.0,20.9078,20.9147,20.8736,20.9147,62400.0
2005-10-07 10:15:00,30.56,30.58,30.52,30.53,118000.0,20.9147,20.9284,20.8873,20.8942,118000.0
2005-10-07 10:20:00,30.53,30.58,30.53,30.58,76000.0,20.8942,20.9284,20.8942,20.9284,76000.0
2005-10-07 10:25:00,30.56,30.59,30.53,30.56,98200.0,20.9147,20.9352,20.8942,20.9147,98200.0
2005-10-07 10:30:00,30.56,30.59,30.54,30.58,341600.0,20.9147,20.9352,20.901,20.9284,341600.0
2005-10-07 10:35:00,30.59,30.67,30.58,30.62,63000.0,20.9352,20.99,20.9284,20.9557,63000.0
2005-10-07 10:40:00,30.63,30.65,30.58,30.58,71600.0,20.9626,20.9763,20.9284,20.9284,71600.0
2005-10-07 10:45:00,30.57,30.59,30.54,30.54,92200.0,20.9215,20.9352,20.901,20.901,92200.0
2005-10-07 10:50:00,30.53,30.53,30.5,30.53,27800.0,20.8942,20.8942,20.8736,20.8942,27800.0
2005-10-07 10:55:00,30.53,30.55,30.52,30.53,25200.0,20.8942,20.9078,20.8873,20.8942,25200.0
2005-10-07 11:00:00,30.52,30.55,30.5,30.53,243200.0,20.8873,20.9078,20.8736,20.8942,243200.0
2005-10-07 11:05:00,30.53,30.55,30.5,30.5,89400.0,20.8942,20.9078,20.8736,20.8736,89400.0
2005-10-07 11:10:00,30.5,30.52,30.5,30.5,134600.0,20.8736,20.8873,20.8736,20.8736,134600.0
2005-10-07 11:15:00,30.5,30.53,30.5,30.52,61200.0,20.8736,20.8942,20.8736,20.8873,61200.0
2005-10-07 11:20:00,30.51,30.55,30.5,30.55,56800.0,20.8805,20.9078,20.8736,20.9078,56800.0
2005-10-07 11:25:00,30.56,30.56,30.52,30.53,270000.0,20.9147,20.9147,20.8873,20.8942,270000.0
2005-10-07 11:30:00,30.52,30.53,30.5,30.51,56000.0,20.8873,20.8942,20.8736,20.8805,56000.0
2005-10-07 11:35:00,30.51,30.53,30.5,30.52,11000.0,20.8805,20.8942,20.8736,20.8873,11000.0
2005-10-07 11:40:00,30.52,30.53,30.52,30.53,29000.0,20.8873,20.8942,20.8873,20.8942,29000.0
2005-10-07 11:45:00,30.53,30.53,30.52,30.53,33400.0,20.8942,20.8942,20.8873,20.8942,33400.0
2005-10-07 11:50:00,30.53,30.54,30.5,30.52,38200.0,20.8942,20.901,20.8736,20.8873,38200.0
2005-10-07 11:55:00,30.53,30.55,30.52,30.54,27400.0,20.8942,20.9078,20.8873,20.901,27400.0
2005-10-07 12:00:00,30.54,30.55,30.53,30.55,32800.0,20.901,20.9078,20.8942,20.9078,32800.0
2005-10-07 12:05:00,30.55,30.55,30.51,30.52,16600.0,20.9078,20.9078,20.8805,20.8873,16600.0
2005-10-07 12:10:00,30.52,30.55,30.52,30.53,12400.0,20.8873,20.9078,20.8873,20.8942,12400.0
2005-10-07 12:15:00,30.54,30.56,30.53,30.54,22000.0,20.901,20.9147,20.8942,20.901,22000.0
2005-10-07 12:20:00,30.53,30.53,30.53,30.53,13600.0,20.8942,20.8942,20.8942,20.8942,13600.0
2005-10-07 12:25:00,30.53,30.55,30.53,30.55,27400.0,20.8942,20.9078,20.8942,20.9078,27400.0
2005-10-07 12:30:00,30.55,30.55,30.54,30.54,23200.0,20.9078,20.9078,20.901,20.901,23200.0
2005-10-07 12:35:00,30.54,30.54,30.51,30.51,23800.0,20.901,20.901,20.8805,20.8805,23800.0
2005-10-07 12:40:00,30.51,30.54,30.51,30.53,23200.0,20.8805,20.901,20.8805,20.8942,23200.0
2005-10-07 12:45:00,30.53,30.55,30.53,30.54,9000.0,20.8942,20.9078,20.8942,20.901,9000.0
2005-10-07 12:50:00,30.54,30.54,30.54,30.54,12400.0,20.901,20.901,20.901,20.901,12400.0
2005-10-07 12:55:00,30.54,30.54,30.54,30.54,11400.0,20.901,20.901,20.901,20.901,11400.0
2005-10-07 13:00:00,30.54,30.55,30.54,30.55,228400.0,20.901,20.9078,20.901,20.9078,228400.0
2005-10-07 13:05:00,30.55,30.61,30.55,30.61,28800.0,20.9078,20.9489,20.9078,20.9489,28800.0
2005-10-07 13:10:00,30.61,30.63,30.56,30.6,19000.0,20.9489,20.9626,20.9147,20.9421,19000.0
2005-10-07 13:15:00,30.59,30.6,30.58,30.58,11600.0,20.9352,20.9421,20.9284,20.9284,11600.0
2005-10-07 13:20:00,30.58,30.59,30.56,30.56,5800.0,20.9284,20.9352,20.9147,20.9147,5800.0
2005-10-07 13:25:00,30.58,30.6,30.54,30.54,18200.0,20.9284,20.9421,20.901,20.901,18200.0
2005-10-07 13:30:00,30.55,30.55,30.54,30.54,203800.0,20.9078,20.9078,20.901,20.901,203800.0
2005-10-07 13:35:00,30.54,30.55,30.53,30.54,5800.0,20.901,20.9078,20.8942,20.901,5800.0
2005-10-07 13:40:00,30.54,30.56,30.54,30.56,40600.0,20.901,20.9147,20.901,20.9147,40600.0
2005-10-07 13:45:00,30.56,30.6,30.56,30.58,38200.0,20.9147,20.9421,20.9147,20.9284,38200.0
2005-10-07 13:50:00,30.57,30.58,30.55,30.55,50600.0,20.9215,20.9284,20.9078,20.9078,50600.0
2005-10-07 13:55:00,30.55,30.56,30.55,30.56,162600.0,20.9078,20.9147,20.9078,20.9147,162600.0
2005-10-07 14:00:00,30.56,30.57,30.55,30.56,17400.0,20.9147,20.9215,20.9078,20.9147,17400.0
2005-10-07 14:05:00,30.55,30.56,30.55,30.55,78000.0,20.9078,20.9147,20.9078,20.9078,78000.0
2005-10-07 14:10:00,30.55,30.57,30.55,30.56,25400.0,20.9078,20.9215,20.9078,20.9147,25400.0
2005-10-07 14:15:00,30.55,30.56,30.54,30.56,15400.0,20.9078,20.9147,20.901,20.9147,15400.0
2005-10-07 14:20:00,30.56,30.56,30.54,30.55,51600.0,20.9147,20.9147,20.901,20.9078,51600.0
2005-10-07 14:25:00,30.55,30.58,30.55,30.55,16000.0,20.9078,20.9284,20.9078,20.9078,16000.0
2005-10-07 14:30:00,30.56,30.58,30.55,30.55,19600.0,20.9147,20.9284,20.9078,20.9078,19600.0
2005-10-07 14:35:00,30.55,30.56,30.54,30.56,36200.0,20.9078,20.9147,20.901,20.9147,36200.0
2005-10-07 14:40:00,30.56,30.57,30.55,30.55,30800.0,20.9147,20.9215,20.9078,20.9078,30800.0
2005-10-07 14:45:00,30.55,30.57,30.53,30.54,38000.0,20.9078,20.9215,20.8942,20.901,38000.0
2005-10-07 14:50:00,30.54,30.55,30.52,30.54,49200.0,20.901,20.9078,20.8873,20.901,49200.0
2005-10-07 14:55:00,30.54,30.56,30.53,30.55,66400.0,20.901,20.9147,20.8942,20.9078,66400.0
2005-10-07 15:00:00,30.55,30.61,30.54,30.59,36000.0,20.9078,20.9489,20.901,20.9352,36000.0
2005-10-07 15:05:00,30.59,30.6,30.56,30.57,20800.0,20.9352,20.9421,20.9147,20.9215,20800.0
2005-10-07 15:10:00,30.57,30.57,30.55,30.56,14200.0,20.9215,20.9215,20.9078,20.9147,14200.0
2005-10-07 15:15:00,30.56,30.57,30.54,30.54,23400.0,20.9147,20.9215,20.901,20.901,23400.0
2005-10-07 15:20:00,30.55,30.57,30.55,30.55,44800.0,20.9078,20.9215,20.9078,20.9078,44800.0
2005-10-07 15:25:00,30.55,30.56,30.55,30.55,18800.0,20.9078,20.9147,20.9078,20.9078,18800.0
2005-10-07 15:30:00,30.55,30.56,30.55,30.55,29200.0,20.9078,20.9147,20.9078,20.9078,29200.0
2005-10-07 15:35:00,30.55,30.56,30.55,30.56,93200.0,20.9078,20.9147,20.9078,20.9147,93200.0
2005-10-07 15:40:00,30.56,30.56,30.55,30.55,87800.0,20.9147,20.9147,20.9078,20.9078,87800.0
2005-10-07 15:45:00,30.55,30.57,30.54,30.55,98600.0,20.9078,20.9215,20.901,20.9078,98600.0
2005-10-07 15:50:00,30.55,30.56,30.55,30.56,118000.0,20.9078,20.9147,20.9078,20.9147,118000.0
2005-10-07 15:55:00,30.55,30.58,30.55,30.56,83200.0,20.9078,20.9284,20.9078,20.9147,83200.0
2005-10-10 09:30:00,30.56,30.56,30.5,30.52,33400.0,20.9147,20.9147,20.8736,20.8873,33400.0
2005-10-10 09:35:00,30.53,30.59,30.52,30.58,15200.0,20.8942,20.9352,20.8873,20.9284,15200.0
2005-10-10 09:40:00,30.59,30.6,30.56,30.59,20600.0,20.9352,20.9421,20.9147,20.9352,20600.0
2005-10-10 09:45:00,30.57,30.58,30.56,30.58,25000.0,20.9215,20.9284,20.9147,20.9284,25000.0
2005-10-10 09:50:00,30.58,30.59,30.57,30.58,20400.0,20.9284,20.9352,20.9215,20.9284,20400.0
2005-10-10 09:55:00,30.58,30.59,30.57,30.57,31000.0,20.9284,20.9352,20.9215,20.9215,31000.0
2005-10-10 10:00:00,30.57,30.57,30.5,30.55,52000.0,20.9215,20.9215,20.8736,20.9078,52000.0
2005-10-10 10:05:00,30.54,30.57,30.53,30.56,54000.0,20.901,20.9215,20.8942,20.9147,54000.0
2005-10-10 10:10:00,30.56,30.57,30.54,30.56,37800.0,20.9147,20.9215,20.901,20.9147,37800.0
2005-10-10 10:15:00,30.56,30.61,30.56,30.61,58400.0,20.9147,20.9489,20.9147,20.9489,58400.0
2005-10-10 10:20:00,30.61,30.7,30.61,30.69,33800.0,20.9489,21.0105,20.9489,21.0037,33800.0
2005-10-10 10:25:00,30.69,30.71,30.67,30.67,22000.0,21.0037,21.0173,20.99,20.99,22000.0
2005-10-10 10:30:00,30.64,30.64,30.6,30.6,13000.0,20.9694,20.9694,20.9421,20.9421,13000.0
2005-10-10 10:35:00,30.6,30.61,30.54,30.56,16600.0,20.9421,20.9489,20.901,20.9147,16600.0
2005-10-10 10:40:00,30.57,30.58,30.55,30.57,23600.0,20.9215,20.9284,20.9078,20.9215,23600.0
2005-10-10 10:45:00,30.56,30.59,30.5,30.51,20800.0,20.9147,20.9352,20.8736,20.8805,20800.0
2005-10-10 10:50:00,30.5,30.52,30.5,30.5,27200.0,20.8736,20.8873,20.8736,20.8736,27200.0
2005-10-10 10:55:00,30.5,30.51,30.5,30.5,60200.0,20.8736,20.8805,20.8736,20.8736,60200.0
2005-10-10 11:00:00,30.5,30.57,30.5,30.53,28800.0,20.8736,20.9215,20.8736,20.8942,28800.0
2005-10-10 11:05:00,30.53,30.55,30.51,30.54,18600.0,20.8942,20.9078,20.8805,20.901,18600.0
2005-10-10 11:10:00,30.54,30.54,30.5,30.51,12800.0,20.901,20.901,20.8736,20.8805,12800.0
2005-10-10 11:15:00,30.5,30.5,30.49,30.49,48400.0,20.8736,20.8736,20.8668,20.8668,48400.0
2005-10-10 11:20:00,30.49,30.5,30.48,30.5,16000.0,20.8668,20.8736,20.8599,20.8736,16000.0
2005-10-10 11:25:00,30.5,30.51,30.5,30.5,26600.0,20.8736,20.8805,20.8736,20.8736,26600.0
2005-10-10 11:30:00,30.5,30.5,30.48,30.48,33400.0,20.8736,20.8736,20.8599,20.8599,33400.0
2005-10-10 11:35:00,30.46,30.46,30.37,30.37,13800.0,20.8462,20.8462,20.7847,20.7847,13800.0
2005-10-10 11:40:00,30.36,30.4,30.34,30.36,32000.0,20.7778,20.8052,20.7641,20.7778,32000.0
2005-10-10 11:45:00,30.36,30.36,30.35,30.35,14200.0,20.7778,20.7778,20.771,20.771,14200.0
2005-10-10 11:50:00,30.34,30.41,30.33,30.41,26400.0,20.7641,20.812,20.7573,20.812,26400.0
2005-10-10 11:55:00,30.41,30.43,30.4,30.41,29600.0,20.812,20.8257,20.8052,20.812,29600.0
2005-10-10 12:00:00,30.42,30.5,30.42,30.47,23200.0,20.8189,20.8736,20.8189,20.8531,23200.0
2005-10-10 12:05:00,30.48,30.5,30.47,30.5,8200.0,20.8599,20.8736,20.8531,20.8736,8200.0
2005-10-10 12:10:00,30.5,30.51,30.49,30.5,19400.0,20.8736,20.8805,20.8668,20.8736,19400.0
2005-10-10 12:15:00,30.49,30.49,30.45,30.45,15800.0,20.8668,20.8668,20.8394,20.8394,15800.0
2005-10-10 12:20:00,30.45,30.48,30.45,30.47,13200.0,20.8394,20.8599,20.8394,20.8531,13200.0
2005-10-10 12:25:00,30.47,30.47,30.43,30.45,12600.0,20.8531,20.8531,20.8257,20.8394,12600.0
2005-10-10 12:30:00,30.45,30.45,30.44,30.44,8600.0,20.8394,20.8394,20.8326,20.8326,8600.0
2005-10-10 12:35:00,30.44,30.45,30.43,30.45,7400.0,20.8326,20.8394,20.8257,20.8394,7400.0
2005-10-10 12:40:00,30.46,30.46,30.46,30.46,9200.0,20.8462,20.8462,20.8462,20.8462,9200.0
2005-10-10 12:45:00,30.45,30.48,30.43,30.45,22600.0,20.8394,20.8599,20.8257,20.8394,22600.0
2005-10-10 12:50:00,30.47,30.53,30.47,30.5,49200.0,20.8531,20.8942,20.8531,20.8736,49200.0
2005-10-10 12:55:00,30.5,30.5,30.5,30.5,9400.0,20.8736,20.8736,20.8736,20.8736,9400.0
2005-10-10 13:00:00,30.5,30.5,30.5,30.5,12600.0,20.8736,20.8736,20.8736,20.8736,12600.0
2005-10-10 13:05:00,30.5,30.52,30.47,30.5,56800.0,20.8736,20.8873,20.8531,20.8736,56800.0
2005-10-10 13:10:00,30.5,30.5,30.49,30.49,16800.0,20.8736,20.8736,20.8668,20.8668,16800.0
2005-10-10 13:15:00,30.49,30.5,30.48,30.5,14200.0,20.8668,20.8736,20.8599,20.8736,14200.0
2005-10-10 13:20:00,30.5,30.5,30.49,30.5,26600.0,20.8736,20.8736,20.8668,20.8736,26600.0
2005-10-10 13:25:00,30.5,30.5,30.48,30.48,11400.0,20.8736,20.8736,20.8599,20.8599,11400.0
2005-10-10 13:30:00,30.49,30.5,30.48,30.5,29400.0,20.8668,20.8736,20.8599,20.8736,29400.0
2005-10-10 13:35:00,30.5,30.5,30.48,30.49,11800.0,20.8736,20.8736,20.8599,20.8668,11800.0
2005-10-10 13:40:00,30.49,30.5,30.48,30.48,17800.0,20.8668,20.8736,20.8599,20.8599,17800.0
2005-10-10 13:45:00,30.48,30.48,30.45,30.46,21200.0,20.8599,20.8599,20.8394,20.8462,21200.0
2005-10-10 13:50:00,30.45,30.45,30.41,30.42,12800.0,20.8394,20.8394,20.812,20.8189,12800.0
2005-10-10 13:55:00,30.42,30.42,30.41,30.42,14000.0,20.8189,20.8189,20.812,20.8189,14000.0
2005-10-10 14:00:00,30.42,30.43,30.4,30.41,16400.0,20.8189,20.8257,20.8052,20.812,16400.0
2005-10-10 14:05:00,30.42,30.43,30.41,30.41,14800.0,20.8189,20.8257,20.812,20.812,14800.0
2005-10-10 14:10:00,30.42,30.42,30.4,30.4,27200.0,20.8189,20.8189,20.8052,20.8052,27200.0
2005-10-10 14:15:00,30.4,30.41,30.4,30.4,17400.0,20.8052,20.812,20.8052,20.8052,17400.0
2005-10-10 14:20:00,30.4,30.41,30.38,30.38,36200.0,20.8052,20.812,20.7915,20.7915,36200.0
2005-10-10 14:25:00,30.38,30.39,30.34,30.36,27200.0,20.7915,20.7983,20.7641,20.7778,27200.0
2005-10-10 14:30:00,30.36,30.38,30.36,30.38,20000.0,20.7778,20.7915,20.7778,20.7915,20000.0
2005-10-10 14:35:00,30.38,30.39,30.37,30.37,37400.0,20.7915,20.7983,20.7847,20.7847,37400.0
2005-10-10 14:40:00,30.37,30.38,30.36,30.36,57200.0,20.7847,20.7915,20.7778,20.7778,57200.0
2005-10-10 14:45:00,30.36,30.36,30.3,30.3,33200.0,20.7778,20.7778,20.7367,20.7367,33200.0
2005-10-10 14:50:00,30.29,30.39,30.29,30.39,25200.0,20.7299,20.7983,20.7299,20.7983,25200.0
2005-10-10 14:55:00,30.39,30.41,30.38,30.41,34400.0,20.7983,20.812,20.7915,20.812,34400.0
2005-10-10 15:00:00,30.41,30.41,30.36,30.36,25400.0,20.812,20.812,20.7778,20.7778,25400.0
2005-10-10 15:05:00,30.36,30.4,30.35,30.37,19600.0,20.7778,20.8052,20.771,20.7847,19600.0
2005-10-10 15:10:00,30.36,30.36,30.32,30.32,18000.0,20.7778,20.7778,20.7504,20.7504,18000.0
2005-10-10 15:15:00,30.32,30.34,30.3,30.33,10600.0,20.7504,20.7641,20.7367,20.7573,10600.0
2005-10-10 15:20:00,30.33,30.38,30.33,30.36,17400.0,20.7573,20.7915,20.7573,20.7778,17400.0
2005-10-10 15:25:00,30.36,30.36,30.33,30.35,12800.0,20.7778,20.7778,20.7573,20.771,12800.0
2005-10-10 15:30:00,30.35,30.35,30.31,30.32,14000.0,20.771,20.771,20.7436,20.7504,14000.0
2005-10-10 15:35:00,30.32,30.34,30.3,30.34,22000.0,20.7504,20.7641,20.7367,20.7641,22000.0
2005-10-10 15:40:00,30.34,30.35,30.33,30.35,35000.0,20.7641,20.771,20.7573,20.771,35000.0
2005-10-10 15:45:00,30.35,30.36,30.3,30.31,14200.0,20.771,20.7778,20.7367,20.7436,14200.0
2005-10-10 15:50:00,30.3,30.3,30.28,30.28,41000.0,20.7367,20.7367,20.7231,20.7231,41000.0
2005-10-10 15:55:00,30.28,30.28,30.25,30.25,37000.0,20.7231,20.7231,20.7025,20.7025,37000.0
2005-10-11 09:30:00,30.2,30.22,30.18,30.21,102200.0,20.6683,20.682,20.6546,20.6752,102200.0
2005-10-11 09:35:00,30.21,30.23,30.15,30.15,43200.0,20.6752,20.6888,20.6341,20.6341,43200.0
2005-10-11 09:40:00,30.15,30.15,30.1,30.1,116600.0,20.6341,20.6341,20.5999,20.5999,116600.0
2005-10-11 09:45:00,30.1,30.13,30.07,30.09,65600.0,20.5999,20.6204,20.5793,20.593,65600.0
2005-10-11 09:50:00,30.09,30.11,30.06,30.07,55400.0,20.593,20.6067,20.5725,20.5793,55400.0
2005-10-11 09:55:00,30.07,30.1,30.05,30.1,34600.0,20.5793,20.5999,20.5657,20.5999,34600.0
2005-10-11 10:00:00,30.1,30.1,30.0,30.05,43200.0,20.5999,20.5999,20.5314,20.5657,43200.0
2005-10-11 10:05:00,30.04,30.18,30.04,30.17,27600.0,20.5588,20.6546,20.5588,20.6478,27600.0
2005-10-11 10:10:00,30.17,30.17,30.1,30.1,52400.0,20.6478,20.6478,20.5999,20.5999,52400.0
2005-10-11 10:15:00,30.1,30.1,30.03,30.03,24000.0,20.5999,20.5999,20.552,20.552,24000.0
2005-10-11 10:20:00,30.05,30.11,30.05,30.11,33200.0,20.5657,20.6067,20.5657,20.6067,33200.0
2005-10-11 10:25:00,30.11,30.17,30.11,30.16,73200.0,20.6067,20.6478,20.6067,20.6409,73200.0
2005-10-11 10:30:00,30.16,30.17,30.13,30.13,24200.0,20.6409,20.6478,20.6204,20.6204,24200.0
2005-10-11 10:35:00,30.13,30.15,30.1,30.11,18400.0,20.6204,20.6341,20.5999,20.6067,18400.0
2005-10-11 10:40:00,30.1,30.13,30.09,30.1,54600.0,20.5999,20.6204,20.593,20.5999,54600.0
2005-10-11 10:45:00,30.1,30.14,30.1,30.1,21200.0,20.5999,20.6272,20.5999,20.5999,21200.0
2005-10-11 10:50:00,30.1,30.11,30.05,30.05,37400.0,20.5999,20.6067,20.5657,20.5657,37400.0
2005-10-11 10:55:00,30.05,30.07,30.04,30.06,18200.0,20.5657,20.5793,20.5588,20.5725,18200.0
2005-10-11 11:00:00,30.06,30.06,30.03,30.06,11400.0,20.5725,20.5725,20.552,20.5725,11400.0
2005-10-11 11:05:00,30.07,30.1,30.07,30.1,50200.0,20.5793,20.5999,20.5793,20.5999,50200.0
2005-10-11 11:10:00,30.1,30.1,30.08,30.09,30400.0,20.5999,20.5999,20.5862,20.593,30400.0
2005-10-11 11:15:00,30.09,30.14,30.08,30.13,40000.0,20.593,20.6272,20.5862,20.6204,40000.0
2005-10-11 11:20:00,30.13,30.13,30.11,30.12,5000.0,20.6204,20.6204,20.6067,20.6136,5000.0
2005-10-11 11:25:00,30.13,30.13,30.11,30.11,26200.0,20.6204,20.6204,20.6067,20.6067,26200.0
2005-10-11 11:30:00,30.11,30.11,30.05,30.06,17000.0,20.6067,20.6067,20.5657,20.5725,17000.0
2005-10-11 11:35:00,30.05,30.07,30.05,30.06,14000.0,20.5657,20.5793,20.5657,20.5725,14000.0
2005-10-11 11:40:00,30.06,30.08,30.05,30.06,20800.0,20.5725,20.5862,20.5657,20.5725,20800.0
2005-10-11 11:45:00,30.06,30.07,30.03,30.03,29800.0,20.5725,20.5793,20.552,20.552,29800.0
2005-10-11 11:50:00,30.03,30.08,30.03,30.05,125600.0,20.552,20.5862,20.552,20.5657,125600.0
2005-10-11 11:55:00,30.07,30.07,30.0,30.04,11200.0,20.5793,20.5793,20.5314,20.5588,11200.0
2005-10-11 12:00:00,30.05,30.06,30.0,30.0,27400.0,20.5657,20.5725,20.5314,20.5314,27400.0
2005-10-11 12:05:00,30.0,30.07,30.0,30.07,25800.0,20.5314,20.5793,20.5314,20.5793,25800.0
2005-10-11 12:10:00,30.07,30.07,30.0,30.0,15200.0,20.5793,20.5793,20.5314,20.5314,15200.0
2005-10-11 12:15:00,30.0,30.02,30.0,30.0,21600.0,20.5314,20.5451,20.5314,20.5314,21600.0
2005-10-11 12:20:00,30.0,30.0,29.98,29.99,64000.0,20.5314,20.5314,20.5177,20.5246,64000.0
2005-10-11 12:25:00,29.99,30.0,29.98,30.0,32000.0,20.5246,20.5314,20.5177,20.5314,32000.0
2005-10-11 12:30:00,30.0,30.0,29.99,30.0,43800.0,20.5314,20.5314,20.5246,20.5314,43800.0
2005-10-11 12:35:00,30.0,30.04,30.0,30.03,12000.0,20.5314,20.5588,20.5314,20.552,12000.0
2005-10-11 12:40:00,30.05,30.05,30.03,30.05,20600.0,20.5657,20.5657,20.552,20.5657,20600.0
2005-10-11 12:45:00,30.06,30.08,30.05,30.06,37200.0,20.5725,20.5862,20.5657,20.5725,37200.0
2005-10-11 12:50:00,30.07,30.07,30.06,30.06,12200.0,20.5793,20.5793,20.5725,20.5725,12200.0
2005-10-11 12:55:00,30.07,30.08,30.04,30.05,22800.0,20.5793,20.5862,20.5588,20.5657,22800.0
2005-10-11 13:00:00,30.05,30.08,30.04,30.08,13200.0,20.5657,20.5862,20.5588,20.5862,13200.0
2005-10-11 13:05:00,30.07,30.08,30.05,30.06,18200.0,20.5793,20.5862,20.5657,20.5725,18200.0
2005-10-11 13:10:00,30.05,30.07,30.04,30.04,27000.0,20.5657,20.5793,20.5588,20.5588,27000.0
2005-10-11 13:15:00,30.05,30.05,30.0,30.0,17400.0,20.5657,20.5657,20.5314,20.5314,17400.0
2005-10-11 13:20:00,30.0,30.0,29.99,29.99,14400.0,20.5314,20.5314,20.5246,20.5246,14400.0
2005-10-11 13:25:00,29.99,30.0,29.99,29.99,12800.0,20.5246,20.5314,20.5246,20.5246,12800.0
2005-10-11 13:30:00,29.99,30.0,29.98,29.99,8600.0,20.5246,20.5314,20.5177,20.5246,8600.0
2005-10-11 13:35:00,30.0,30.0,29.99,30.0,40000.0,20.5314,20.5314,20.5246,20.5314,40000.0
2005-10-11 13:40:00,29.99,29.99,29.96,29.97,19400.0,20.5246,20.5246,20.5041,20.5109,19400.0
2005-10-11 13:45:00,29.98,30.0,29.98,30.0,15400.0,20.5177,20.5314,20.5177,20.5314,15400.0
2005-10-11 13:50:00,30.0,30.02,30.0,30.0,17400.0,20.5314,20.5451,20.5314,20.5314,17400.0
2005-10-11 13:55:00,29.99,30.0,29.96,29.96,21000.0,20.5246,20.5314,20.5041,20.5041,21000.0
2005-10-11 14:00:00,29.96,29.96,29.92,29.93,37000.0,20.5041,20.5041,20.4767,20.4835,37000.0
2005-10-11 14:05:00,29.93,29.94,29.89,29.94,39600.0,20.4835,20.4904,20.4562,20.4904,39600.0
2005-10-11 14:10:00,29.93,30.05,29.93,30.02,62800.0,20.4835,20.5657,20.4835,20.5451,62800.0
2005-10-11 14:15:00,30.03,30.04,29.99,29.99,60200.0,20.552,20.5588,20.5246,20.5246,60200.0
2005-10-11 14:20:00,30.0,30.0,29.98,30.0,35000.0,20.5314,20.5314,20.5177,20.5314,35000.0
2005-10-11 14:25:00,30.0,30.0,29.97,29.97,24000.0,20.5314,20.5314,20.5109,20.5109,24000.0
2005-10-11 14:30:00,29.96,30.0,29.95,29.99,34600.0,20.5041,20.5314,20.4972,20.5246,34600.0
2005-10-11 14:35:00,29.99,30.0,29.99,29.99,36000.0,20.5246,20.5314,20.5246,20.5246,36000.0
2005-10-11 14:40:00,29.98,29.98,29.95,29.95,52200.0,20.5177,20.5177,20.4972,20.4972,52200.0
2005-10-11 14:45:00,29.95,29.95,29.93,29.93,33600.0,20.4972,20.4972,20.4835,20.4835,33600.0
2005-10-11 14:50:00,29.93,29.97,29.91,29.92,44600.0,20.4835,20.5109,20.4698,20.4767,44600.0
2005-10-11 14:55:00,29.91,29.91,29.88,29.89,32000.0,20.4698,20.4698,20.4493,20.4562,32000.0
2005-10-11 15:00:00,29.89,29.95,29.88,29.95,69800.0,20.4562,20.4972,20.4493,20.4972,69800.0
2005-10-11 15:05:00,29.95,29.96,29.92,29.93,37600.0,20.4972,20.5041,20.4767,20.4835,37600.0
2005-10-11 15:10:00,29.93,29.94,29.91,29.94,31400.0,20.4835,20.4904,20.4698,20.4904,31400.0
2005-10-11 15:15:00,29.94,29.94,29.92,29.92,22800.0,20.4904,20.4904,20.4767,20.4767,22800.0
2005-10-11 15:20:00,29.92,29.92,29.88,29.88,66000.0,20.4767,20.4767,20.4493,20.4493,66000.0
2005-10-11 15:25:00,29.88,29.88,29.78,29.8,249800.0,20.4493,20.4493,20.3809,20.3946,249800.0
2005-10-11 15:30:00,29.8,29.8,29.7,29.72,91200.0,20.3946,20.3946,20.3261,20.3398,91200.0
2005-10-11 15:35:00,29.72,29.74,29.72,29.73,156200.0,20.3398,20.3535,20.3398,20.3467,156200.0
2005-10-11 15:40:00,29.73,29.8,29.73,29.79,115200.0,20.3467,20.3946,20.3467,20.3877,115200.0
2005-10-11 15:45:00,29.8,29.83,29.79,29.81,101800.0,20.3946,20.4151,20.3877,20.4014,101800.0
2005-10-11 15:50:00,29.81,29.83,29.79,29.83,184000.0,20.4014,20.4151,20.3877,20.4151,184000.0
2005-10-11 15:55:00,29.83,29.83,29.79,29.79,105600.0,20.4151,20.4151,20.3877,20.3877,105600.0
2005-10-12 09:30:00,29.79,29.85,29.79,29.85,48000.0,20.3877,20.4288,20.3877,20.4288,48000.0
2005-10-12 09:35:00,29.83,29.97,29.83,29.89,21000.0,20.4151,20.5109,20.4151,20.4562,21000.0
2005-10-12 09:40:00,29.86,29.92,29.82,29.91,33200.0,20.4356,20.4767,20.4082,20.4698,33200.0
2005-10-12 09:45:00,29.88,30.06,29.85,29.97,59000.0,20.4493,20.5725,20.4288,20.5109,59000.0
2005-10-12 09:50:00,29.96,29.98,29.92,29.93,17200.0,20.5041,20.5177,20.4767,20.4835,17200.0
2005-10-12 09:55:00,29.93,29.99,29.89,29.99,24200.0,20.4835,20.5246,20.4562,20.5246,24200.0
2005-10-12 10:00:00,29.99,30.0,29.97,29.99,23400.0,20.5246,20.5314,20.5109,20.5246,23400.0
2005-10-12 10:05:00,29.98,29.98,29.95,29.95,22000.0,20.5177,20.5177,20.4972,20.4972,22000.0
2005-10-12 10:10:00,29.95,30.08,29.94,30.03,51800.0,20.4972,20.5862,20.4904,20.552,51800.0
2005-10-12 10:15:00,30.01,30.1,30.01,30.1,31800.0,20.5383,20.5999,20.5383,20.5999,31800.0
2005-10-12 10:20:00,30.1,30.1,30.0,30.0,42200.0,20.5999,20.5999,20.5314,20.5314,42200.0
2005-10-12 10:25:00,30.0,30.11,30.0,30.09,31600.0,20.5314,20.6067,20.5314,20.593,31600.0
2005-10-12 10:30:00,30.1,30.1,30.04,30.05,25400.0,20.5999,20.5999,20.5588,20.5657,25400.0
2005-10-12 10:35:00,30.04,30.11,30.03,30.08,29200.0,20.5588,20.6067,20.552,20.5862,29200.0
2005-10-12 10:40:00,30.07,30.12,30.07,30.08,25200.0,20.5793,20.6136,20.5793,20.5862,25200.0
2005-10-12 10:45:00,30.08,30.09,30.03,30.08,20600.0,20.5862,20.593,20.552,20.5862,20600.0
2005-10-12 10:50:00,30.08,30.08,30.01,30.01,17000.0,20.5862,20.5862,20.5383,20.5383,17000.0
2005-10-12 10:55:00,30.0,30.07,30.0,30.06,36200.0,20.5314,20.5793,20.5314,20.5725,36200.0
2005-10-12 11:00:00,30.08,30.1,30.06,30.07,15000.0,20.5862,20.5999,20.5725,20.5793,15000.0
2005-10-12 11:05:00,30.07,30.09,30.06,30.06,19000.0,20.5793,20.593,20.5725,20.5725,19000.0
2005-10-12 11:10:00,30.07,30.14,30.07,30.12,27200.0,20.5793,20.6272,20.5793,20.6136,27200.0
2005-10-12 11:15:00,30.12,30.14,30.06,30.14,28400.0,20.6136,20.6272,20.5725,20.6272,28400.0
2005-10-12 11:20:00,30.13,30.13,30.08,30.09,14600.0,20.6204,20.6204,20.5862,20.593,14600.0
2005-10-12 11:25:00,30.08,30.09,30.06,30.08,17200.0,20.5862,20.593,20.5725,20.5862,17200.0
2005-10-12 11:30:00,30.09,30.09,30.05,30.05,6000.0,20.593,20.593,20.5657,20.5657,6000.0
2005-10-12 11:35:00,30.04,30.04,30.02,30.03,12800.0,20.5588,20.5588,20.5451,20.552,12800.0
2005-10-12 11:40:00,30.02,30.02,30.0,30.0,24600.0,20.5451,20.5451,20.5314,20.5314,24600.0
2005-10-12 11:45:00,30.0,30.0,29.93,29.95,28800.0,20.5314,20.5314,20.4835,20.4972,28800.0
2005-10-12 11:50:00,29.95,29.96,29.93,29.93,16800.0,20.4972,20.5041,20.4835,20.4835,16800.0
2005-10-12 11:55:00,29.93,29.93,29.91,29.91,18400.0,20.4835,20.4835,20.4698,20.4698,18400.0
2005-10-12 12:00:00,29.91,29.92,29.83,29.86,43400.0,20.4698,20.4767,20.4151,20.4356,43400.0
2005-10-12 12:05:00,29.86,29.93,29.86,29.91,15400.0,20.4356,20.4835,20.4356,20.4698,15400.0
2005-10-12 12:10:00,29.9,29.91,29.88,29.89,17000.0,20.463,20.4698,20.4493,20.4562,17000.0
2005-10-12 12:15:00,29.88,29.93,29.88,29.93,24600.0,20.4493,20.4835,20.4493,20.4835,24600.0
2005-10-12 12:20:00,29.93,29.93,29.9,29.9,11400.0,20.4835,20.4835,20.463,20.463,11400.0
2005-10-12 12:25:00,29.89,29.89,29.85,29.86,9600.0,20.4562,20.4562,20.4288,20.4356,9600.0
2005-10-12 12:30:00,29.86,29.86,29.85,29.85,12400.0,20.4356,20.4356,20.4288,20.4288,12400.0
2005-10-12 12:35:00,29.85,29.85,29.83,29.83,17400.0,20.4288,20.4288,20.4151,20.4151,17400.0
2005-10-12 12:40:00,29.83,29.83,29.81,29.81,8400.0,20.4151,20.4151,20.4014,20.4014,8400.0
2005-10-12 12:45:00,29.81,29.81,29.73,29.73,9600.0,20.4014,20.4014,20.3467,20.3467,9600.0
2005-10-12 12:50:00,29.75,29.75,29.73,29.75,13600.0,20.3603,20.3603,20.3467,20.3603,13600.0
2005-10-12 12:55:00,29.75,29.78,29.75,29.77,8400.0,20.3603,20.3809,20.3603,20.374,8400.0
2005-10-12 13:00:00,29.77,29.77,29.75,29.75,27600.0,20.374,20.374,20.3603,20.3603,27600.0
2005-10-12 13:05:00,29.76,29.78,29.76,29.78,17600.0,20.3672,20.3809,20.3672,20.3809,17600.0
2005-10-12 13:10:00,29.78,29.85,29.78,29.84,35600.0,20.3809,20.4288,20.3809,20.4219,35600.0
2005-10-12 13:15:00,29.84,29.86,29.84,29.86,24000.0,20.4219,20.4356,20.4219,20.4356,24000.0
2005-10-12 13:20:00,29.88,29.93,29.88,29.92,21400.0,20.4493,20.4835,20.4493,20.4767,21400.0
2005-10-12 13:25:00,29.92,29.93,29.89,29.9,19400.0,20.4767,20.4835,20.4562,20.463,19400.0
2005-10-12 13:30:00,29.9,29.9,29.8,29.81,20200.0,20.463,20.463,20.3946,20.4014,20200.0
2005-10-12 13:35:00,29.8,29.84,29.8,29.83,15000.0,20.3946,20.4219,20.3946,20.4151,15000.0
2005-10-12 13:40:00,29.83,29.85,29.81,29.83,35600.0,20.4151,20.4288,20.4014,20.4151,35600.0
2005-10-12 13:45:00,29.84,29.86,29.8,29.82,53600.0,20.4219,20.4356,20.3946,20.4082,53600.0
2005-10-12 13:50:00,29.82,29.85,29.81,29.83,34400.0,20.4082,20.4288,20.4014,20.4151,34400.0
2005-10-12 13:55:00,29.84,29.88,29.84,29.86,43000.0,20.4219,20.4493,20.4219,20.4356,43000.0
2005-10-12 14:00:00,29.86,29.86,29.81,29.84,36600.0,20.4356,20.4356,20.4014,20.4219,36600.0
2005-10-12 14:05:00,29.84,29.88,29.84,29.84,47200.0,20.4219,20.4493,20.4219,20.4219,47200.0
2005-10-12 14:10:00,29.85,29.86,29.84,29.86,78400.0,20.4288,20.4356,20.4219,20.4356,78400.0
2005-10-12 14:15:00,29.86,29.87,29.83,29.87,38200.0,20.4356,20.4425,20.4151,20.4425,38200.0
2005-10-12 14:20:00,29.86,29.86,29.81,29.83,18400.0,20.4356,20.4356,20.4014,20.4151,18400.0
2005-10-12 14:25:00,29.82,29.88,29.77,29.88,32400.0,20.4082,20.4493,20.374,20.4493,32400.0
2005-10-12 14:30:00,29.88,29.88,29.84,29.84,17400.0,20.4493,20.4493,20.4219,20.4219,17400.0
2005-10-12 14:35:00,29.84,29.84,29.82,29.82,15200.0,20.4219,20.4219,20.4082,20.4082,15200.0
2005-10-12 14:40:00,29.82,29.87,29.81,29.87,24000.0,20.4082,20.4425,20.4014,20.4425,24000.0
2005-10-12 14:45:00,29.87,29.89,29.85,29.86,11200.0,20.4425,20.4562,20.4288,20.4356,11200.0
2005-10-12 14:50:00,29.84,29.85,29.82,29.83,13000.0,20.4219,20.4288,20.4082,20.4151,13000.0
2005-10-12 14:55:00,29.83,29.84,29.77,29.8,37000.0,20.4151,20.4219,20.374,20.3946,37000.0
2005-10-12 15:00:00,29.8,29.86,29.8,29.85,48600.0,20.3946,20.4356,20.3946,20.4288,48600.0
2005-10-12 15:05:00,29.85,29.91,29.85,29.86,29400.0,20.4288,20.4698,20.4288,20.4356,29400.0
2005-10-12 15:10:00,29.86,29.86,29.86,29.86,19800.0,20.4356,20.4356,20.4356,20.4356,19800.0
2005-10-12 15:15:00,29.86,29.88,29.83,29.86,35600.0,20.4356,20.4493,20.4151,20.4356,35600.0
2005-10-12 15:20:00,29.87,29.92,29.86,29.92,41000.0,20.4425,20.4767,20.4356,20.4767,41000.0
2005-10-12 15:25:00,29.92,29.94,29.91,29.91,23200.0,20.4767,20.4904,20.4698,20.4698,23200.0
2005-10-12 15:30:00,29.9,29.9,29.87,29.89,22200.0,20.463,20.463,20.4425,20.4562,22200.0
2005-10-12 15:35:00,29.89,29.9,29.86,29.87,40800.0,20.4562,20.463,20.4356,20.4425,40800.0
2005-10-12 15:40:00,29.86,29.86,29.85,29.85,46600.0,20.4356,20.4356,20.4288,20.4288,46600.0
2005-10-12 15:45:00,29.86,29.91,29.84,29.91,64000.0,20.4356,20.4698,20.4219,20.4698,64000.0
2005-10-12 15:50:00,29.91,29.95,29.91,29.93,115400.0,20.4698,20.4972,20.4698,20.4835,115400.0
2005-10-12 15:55:00,29.93,29.93,29.91,29.91,41000.0,20.4835,20.4835,20.4698,20.4698,41000.0
2005-10-13 09:30:00,29.83,29.83,29.78,29.78,40000.0,20.4151,20.4151,20.3809,20.3809,40000.0
2005-10-13 09:35:00,29.77,29.9,29.71,29.89,23000.0,20.374,20.463,20.333,20.4562,23000.0
2005-10-13 09:40:00,29.88,29.89,29.78,29.8,25600.0,20.4493,20.4562,20.3809,20.3946,25600.0
2005-10-13 09:45:00,29.79,29.81,29.71,29.78,51400.0,20.3877,20.4014,20.333,20.3809,51400.0
2005-10-13 09:50:00,29.78,29.83,29.78,29.82,37000.0,20.3809,20.4151,20.3809,20.4082,37000.0
2005-10-13 09:55:00,29.82,29.92,29.81,29.9,32800.0,20.4082,20.4767,20.4014,20.463,32800.0
2005-10-13 10:00:00,29.9,29.9,29.79,29.8,63800.0,20.463,20.463,20.3877,20.3946,63800.0
2005-10-13 10:05:00,29.79,29.82,29.78,29.81,51000.0,20.3877,20.4082,20.3809,20.4014,51000.0
2005-10-13 10:10:00,29.8,29.8,29.78,29.8,18800.0,20.3946,20.3946,20.3809,20.3946,18800.0
2005-10-13 10:15:00,29.79,29.79,29.75,29.75,33200.0,20.3877,20.3877,20.3603,20.3603,33200.0
2005-10-13 10:20:00,29.76,29.8,29.76,29.78,44200.0,20.3672,20.3946,20.3672,20.3809,44200.0
2005-10-13 10:25:00,29.77,29.79,29.77,29.78,33400.0,20.374,20.3877,20.374,20.3809,33400.0
2005-10-13 10:30:00,29.78,29.82,29.78,29.8,27200.0,20.3809,20.4082,20.3809,20.3946,27200.0
2005-10-13 10:35:00,29.8,29.82,29.75,29.81,76200.0,20.3946,20.4082,20.3603,20.4014,76200.0
2005-10-13 10:40:00,29.8,29.82,29.79,29.8,45400.0,20.3946,20.4082,20.3877,20.3946,45400.0
2005-10-13 10:45:00,29.8,29.8,29.78,29.78,18200.0,20.3946,20.3946,20.3809,20.3809,18200.0
2005-10-13 10:50:00,29.78,29.78,29.75,29.75,47800.0,20.3809,20.3809,20.3603,20.3603,47800.0
2005-10-13 10:55:00,29.75,29.75,29.73,29.73,33400.0,20.3603,20.3603,20.3467,20.3467,33400.0
2005-10-13 11:00:00,29.73,29.75,29.7,29.71,30000.0,20.3467,20.3603,20.3261,20.333,30000.0
2005-10-13 11:05:00,29.71,29.71,29.7,29.7,32600.0,20.333,20.333,20.3261,20.3261,32600.0
2005-10-13 11:10:00,29.7,29.73,29.7,29.7,33000.0,20.3261,20.3467,20.3261,20.3261,33000.0
2005-10-13 11:15:00,29.7,29.72,29.68,29.72,46000.0,20.3261,20.3398,20.3124,20.3398,46000.0
2005-10-13 11:20:00,29.71,29.72,29.68,29.7,39200.0,20.333,20.3398,20.3124,20.3261,39200.0
2005-10-13 11:25:00,29.7,29.78,29.7,29.78,64400.0,20.3261,20.3809,20.3261,20.3809,64400.0
2005-10-13 11:30:00,29.78,29.78,29.72,29.76,43600.0,20.3809,20.3809,20.3398,20.3672,43600.0
2005-10-13 11:35:00,29.76,29.76,29.75,29.76,30600.0,20.3672,20.3672,20.3603,20.3672,30600.0
2005-10-13 11:40:00,29.76,29.76,29.74,29.74,52600.0,20.3672,20.3672,20.3535,20.3535,52600.0
2005-10-13 11:45:00,29.74,29.78,29.73,29.77,82800.0,20.3535,20.3809,20.3467,20.374,82800.0
2005-10-13 11:50:00,29.77,29.77,29.74,29.74,10800.0,20.374,20.374,20.3535,20.3535,10800.0
2005-10-13 11:55:00,29.74,29.74,29.68,29.71,124600.0,20.3535,20.3535,20.3124,20.333,124600.0
2005-10-13 12:00:00,29.71,29.71,29.64,29.66,51400.0,20.333,20.333,20.2851,20.2987,51400.0
2005-10-13 12:05:00,29.65,29.66,29.64,29.64,35600.0,20.2919,20.2987,20.2851,20.2851,35600.0
2005-10-13 12:10:00,29.64,29.66,29.63,29.64,68400.0,20.2851,20.2987,20.2782,20.2851,68400.0
2005-10-13 12:15:00,29.63,29.65,29.63,29.64,49600.0,20.2782,20.2919,20.2782,20.2851,49600.0
2005-10-13 12:20:00,29.64,29.64,29.63,29.63,70400.0,20.2851,20.2851,20.2782,20.2782,70400.0
2005-10-13 12:25:00,29.63,29.65,29.63,29.63,137800.0,20.2782,20.2919,20.2782,20.2782,137800.0
2005-10-13 12:30:00,29.63,29.68,29.63,29.67,25200.0,20.2782,20.3124,20.2782,20.3056,25200.0
2005-10-13 12:35:00,29.66,29.66,29.63,29.63,21000.0,20.2987,20.2987,20.2782,20.2782,21000.0
2005-10-13 12:40:00,29.63,29.7,29.63,29.7,39000.0,20.2782,20.3261,20.2782,20.3261,39000.0
2005-10-13 12:45:00,29.7,29.72,29.7,29.72,16000.0,20.3261,20.3398,20.3261,20.3398,16000.0
2005-10-13 12:50:00,29.72,29.72,29.64,29.67,77800.0,20.3398,20.3398,20.2851,20.3056,77800.0
2005-10-13 12:55:00,29.65,29.71,29.65,29.7,23000.0,20.2919,20.333,20.2919,20.3261,23000.0
2005-10-13 13:00:00,29.71,29.73,29.64,29.64,18800.0,20.333,20.3467,20.2851,20.2851,18800.0
2005-10-13 13:05:00,29.63,29.64,29.63,29.63,21000.0,20.2782,20.2851,20.2782,20.2782,21000.0
2005-10-13 13:10:00,29.63,29.68,29.63,29.68,31000.0,20.2782,20.3124,20.2782,20.3124,31000.0
2005-10-13 13:15:00,29.67,29.7,29.66,29.66,23600.0,20.3056,20.3261,20.2987,20.2987,23600.0
2005-10-13 13:20:00,29.64,29.64,29.6,29.6,52200.0,20.2851,20.2851,20.2577,20.2577,52200.0
2005-10-13 13:25:00,29.6,29.62,29.6,29.61,17000.0,20.2577,20.2714,20.2577,20.2645,17000.0
2005-10-13 13:30:00,29.6,29.61,29.59,29.6,24200.0,20.2577,20.2645,20.2508,20.2577,24200.0
2005-10-13 13:35:00,29.6,29.61,29.6,29.61,15400.0,20.2577,20.2645,20.2577,20.2645,15400.0
2005-10-13 13:40:00,29.61,29.61,29.56,29.57,21800.0,20.2645,20.2645,20.2303,20.2371,21800.0
2005-10-13 13:45:00,29.57,29.58,29.55,29.57,49600.0,20.2371,20.244,20.2235,20.2371,49600.0
2005-10-13 13:50:00,29.57,29.59,29.55,29.58,50000.0,20.2371,20.2508,20.2235,20.244,50000.0
2005-10-13 13:55:00,29.58,29.6,29.58,29.6,25000.0,20.244,20.2577,20.244,20.2577,25000.0
2005-10-13 14:00:00,29.59,29.61,29.58,29.61,33400.0,20.2508,20.2645,20.244,20.2645,33400.0
2005-10-13 14:05:00,29.61,29.65,29.61,29.64,47400.0,20.2645,20.2919,20.2645,20.2851,47400.0
2005-10-13 14:10:00,29.64,29.64,29.63,29.63,18800.0,20.2851,20.2851,20.2782,20.2782,18800.0
2005-10-13 14:15:00,29.63,29.71,29.63,29.69,31600.0,20.2782,20.333,20.2782,20.3193,31600.0
2005-10-13 14:20:00,29.69,29.77,29.68,29.75,35400.0,20.3193,20.374,20.3124,20.3603,35400.0
2005-10-13 14:25:00,29.75,29.75,29.65,29.65,26000.0,20.3603,20.3603,20.2919,20.2919,26000.0
2005-10-13 14:30:00,29.65,29.71,29.65,29.69,30200.0,20.2919,20.333,20.2919,20.3193,30200.0
2005-10-13 14:35:00,29.7,29.74,29.69,29.72,56600.0,20.3261,20.3535,20.3193,20.3398,56600.0
2005-10-13 14:40:00,29.7,29.71,29.63,29.63,30400.0,20.3261,20.333,20.2782,20.2782,30400.0
2005-10-13 14:45:00,29.63,29.73,29.63,29.67,21800.0,20.2782,20.3467,20.2782,20.3056,21800.0
2005-10-13 14:50:00,29.67,29.68,29.64,29.67,31400.0,20.3056,20.3124,20.2851,20.3056,31400.0
2005-10-13 14:55:00,29.67,29.67,29.63,29.65,18200.0,20.3056,20.3056,20.2782,20.2919,18200.0
2005-10-13 15:00:00,29.64,29.7,29.64,29.7,28200.0,20.2851,20.3261,20.2851,20.3261,28200.0
2005-10-13 15:05:00,29.68,29.72,29.68,29.72,39200.0,20.3124,20.3398,20.3124,20.3398,39200.0
2005-10-13 15:10:00,29.72,29.72,29.69,29.69,41400.0,20.3398,20.3398,20.3193,20.3193,41400.0
2005-10-13 15:15:00,29.69,29.69,29.65,29.67,29200.0,20.3193,20.3193,20.2919,20.3056,29200.0
2005-10-13 15:20:00,29.66,29.67,29.65,29.67,24000.0,20.2987,20.3056,20.2919,20.3056,24000.0
2005-10-13 15:25:00,29.67,29.68,29.67,29.68,25000.0,20.3056,20.3124,20.3056,20.3124,25000.0
2005-10-13 15:30:00,29.68,29.69,29.66,29.66,43400.0,20.3124,20.3193,20.2987,20.2987,43400.0
2005-10-13 15:35:00,29.66,29.68,29.66,29.68,38200.0,20.2987,20.3124,20.2987,20.3124,38200.0
2005-10-13 15:40:00,29.68,29.68,29.67,29.67,53600.0,20.3124,20.3124,20.3056,20.3056,53600.0
2005-10-13 15:45:00,29.67,29.7,29.65,29.65,79400.0,20.3056,20.3261,20.2919,20.2919,79400.0
2005-10-13 15:50:00,29.65,29.7,29.65,29.7,63200.0,20.2919,20.3261,20.2919,20.3261,63200.0
2005-10-13 15:55:00,29.7,29.7,29.67,29.67,48800.0,20.3261,20.3261,20.3056,20.3056,48800.0
2005-10-14 09:30:00,29.68,29.83,29.65,29.75,66600.0,20.3124,20.4151,20.2919,20.3603,66600.0
2005-10-14 09:35:00,29.75,29.77,29.73,29.75,53800.0,20.3603,20.374,20.3467,20.3603,53800.0
2005-10-14 09:40:00,29.75,29.75,29.57,29.58,52200.0,20.3603,20.3603,20.2371,20.244,52200.0
2005-10-14 09:45:00,29.57,29.59,29.5,29.55,75800.0,20.2371,20.2508,20.1892,20.2235,75800.0
2005-10-14 09:50:00,29.55,29.63,29.55,29.56,53000.0,20.2235,20.2782,20.2235,20.2303,53000.0
2005-10-14 09:55:00,29.56,29.57,29.5,29.53,78000.0,20.2303,20.2371,20.1892,20.2098,78000.0
2005-10-14 10:00:00,29.53,29.59,29.53,29.58,30600.0,20.2098,20.2508,20.2098,20.244,30600.0
2005-10-14 10:05:00,29.58,29.58,29.52,29.53,51400.0,20.244,20.244,20.2029,20.2098,51400.0
2005-10-14 10:10:00,29.53,29.55,29.52,29.55,50800.0,20.2098,20.2235,20.2029,20.2235,50800.0
2005-10-14 10:15:00,29.56,29.56,29.51,29.53,36800.0,20.2303,20.2303,20.1961,20.2098,36800.0
2005-10-14 10:20:00,29.53,29.55,29.52,29.54,47800.0,20.2098,20.2235,20.2029,20.2166,47800.0
2005-10-14 10:25:00,29.54,29.54,29.5,29.5,39400.0,20.2166,20.2166,20.1892,20.1892,39400.0
2005-10-14 10:30:00,29.51,29.57,29.5,29.57,77600.0,20.1961,20.2371,20.1892,20.2371,77600.0
2005-10-14 10:35:00,29.57,29.57,29.5,29.52,42400.0,20.2371,20.2371,20.1892,20.2029,42400.0
2005-10-14 10:40:00,29.53,29.56,29.52,29.56,27000.0,20.2098,20.2303,20.2029,20.2303,27000.0
2005-10-14 10:45:00,29.56,29.57,29.53,29.53,53200.0,20.2303,20.2371,20.2098,20.2098,53200.0
2005-10-14 10:50:00,29.53,29.54,29.52,29.52,38600.0,20.2098,20.2166,20.2029,20.2029,38600.0
2005-10-14 10:55:00,29.52,29.52,29.5,29.5,38600.0,20.2029,20.2029,20.1892,20.1892,38600.0
2005-10-14 11:00:00,29.49,29.5,29.45,29.45,40200.0,20.1824,20.1892,20.155,20.155,40200.0
2005-10-14 11:05:00,29.45,29.46,29.45,29.46,37400.0,20.155,20.1619,20.155,20.1619,37400.0
2005-10-14 11:10:00,29.46,29.46,29.44,29.46,56000.0,20.1619,20.1619,20.1482,20.1619,56000.0
2005-10-14 11:15:00,29.46,29.61,29.46,29.57,58800.0,20.1619,20.2645,20.1619,20.2371,58800.0
2005-10-14 11:20:00,29.57,29.57,29.49,29.49,24800.0,20.2371,20.2371,20.1824,20.1824,24800.0
2005-10-14 11:25:00,29.49,29.49,29.47,29.47,7000.0,20.1824,20.1824,20.1687,20.1687,7000.0
2005-10-14 11:30:00,29.47,29.49,29.47,29.49,86800.0,20.1687,20.1824,20.1687,20.1824,86800.0
2005-10-14 11:35:00,29.49,29.5,29.48,29.49,27400.0,20.1824,20.1892,20.1756,20.1824,27400.0
2005-10-14 11:40:00,29.5,29.5,29.48,29.5,25000.0,20.1892,20.1892,20.1756,20.1892,25000.0
2005-10-14 11:45:00,29.5,29.53,29.5,29.53,39200.0,20.1892,20.2098,20.1892,20.2098,39200.0
2005-10-14 11:50:00,29.53,29.54,29.51,29.53,33800.0,20.2098,20.2166,20.1961,20.2098,33800.0
2005-10-14 11:55:00,29.54,29.55,29.52,29.52,23200.0,20.2166,20.2235,20.2029,20.2029,23200.0
2005-10-14 12:00:00,29.53,29.54,29.5,29.5,93400.0,20.2098,20.2166,20.1892,20.1892,93400.0
2005-10-14 12:05:00,29.5,29.57,29.5,29.55,54600.0,20.1892,20.2371,20.1892,20.2235,54600.0
2005-10-14 12:10:00,29.55,29.58,29.55,29.58,49800.0,20.2235,20.244,20.2235,20.244,49800.0
2005-10-14 12:15:00,29.58,29.59,29.54,29.59,174000.0,20.244,20.2508,20.2166,20.2508,174000.0
2005-10-14 12:20:00,29.61,29.63,29.57,29.59,27600.0,20.2645,20.2782,20.2371,20.2508,27600.0
2005-10-14 12:25:00,29.59,29.59,29.57,29.57,12600.0,20.2508,20.2508,20.2371,20.2371,12600.0
2005-10-14 12:30:00,29.57,29.58,29.54,29.54,89800.0,20.2371,20.244,20.2166,20.2166,89800.0
2005-10-14 12:35:00,29.54,29.54,29.53,29.54,10400.0,20.2166,20.2166,20.2098,20.2166,10400.0
2005-10-14 12:40:00,29.54,29.57,29.54,29.57,25800.0,20.2166,20.2371,20.2166,20.2371,25800.0
2005-10-14 12:45:00,29.57,29.57,29.5,29.51,17400.0,20.2371,20.2371,20.1892,20.1961,17400.0
2005-10-14 12:50:00,29.51,29.51,29.5,29.5,41400.0,20.1961,20.1961,20.1892,20.1892,41400.0
2005-10-14 12:55:00,29.5,29.5,29.48,29.5,46200.0,20.1892,20.1892,20.1756,20.1892,46200.0
2005-10-14 13:00:00,29.5,29.53,29.5,29.53,22200.0,20.1892,20.2098,20.1892,20.2098,22200.0
2005-10-14 13:05:00,29.53,29.53,29.51,29.53,38200.0,20.2098,20.2098,20.1961,20.2098,38200.0
2005-10-14 13:10:00,29.53,29.56,29.53,29.54,153600.0,20.2098,20.2303,20.2098,20.2166,153600.0
2005-10-14 13:15:00,29.54,29.55,29.49,29.53,38800.0,20.2166,20.2235,20.1824,20.2098,38800.0
2005-10-14 13:20:00,29.53,29.55,29.52,29.54,11600.0,20.2098,20.2235,20.2029,20.2166,11600.0
2005-10-14 13:25:00,29.54,29.6,29.53,29.6,20400.0,20.2166,20.2577,20.2098,20.2577,20400.0
2005-10-14 13:30:00,29.6,29.61,29.54,29.57,23200.0,20.2577,20.2645,20.2166,20.2371,23200.0
2005-10-14 13:35:00,29.57,29.58,29.57,29.58,12200.0,20.2371,20.244,20.2371,20.244,12200.0
2005-10-14 13:40:00,29.57,29.59,29.55,29.55,29600.0,20.2371,20.2508,20.2235,20.2235,29600.0
2005-10-14 13:45:00,29.55,29.57,29.55,29.57,10600.0,20.2235,20.2371,20.2235,20.2371,10600.0
2005-10-14 13:50:00,29.57,29.57,29.54,29.54,11800.0,20.2371,20.2371,20.2166,20.2166,11800.0
2005-10-14 13:55:00,29.54,29.57,29.54,29.57,6600.0,20.2166,20.2371,20.2166,20.2371,6600.0
2005-10-14 14:00:00,29.57,29.57,29.55,29.55,20800.0,20.2371,20.2371,20.2235,20.2235,20800.0
2005-10-14 14:05:00,29.54,29.55,29.53,29.54,13600.0,20.2166,20.2235,20.2098,20.2166,13600.0
2005-10-14 14:10:00,29.54,29.55,29.53,29.55,9800.0,20.2166,20.2235,20.2098,20.2235,9800.0
2005-10-14 14:15:00,29.56,29.57,29.53,29.55,14600.0,20.2303,20.2371,20.2098,20.2235,14600.0
2005-10-14 14:20:00,29.54,29.54,29.53,29.54,14800.0,20.2166,20.2166,20.2098,20.2166,14800.0
2005-10-14 14:25:00,29.54,29.54,29.53,29.53,7600.0,20.2166,20.2166,20.2098,20.2098,7600.0
2005-10-14 14:30:00,29.54,29.58,29.54,29.55,25800.0,20.2166,20.244,20.2166,20.2235,25800.0
2005-10-14 14:35:00,29.56,29.59,29.56,29.59,25200.0,20.2303,20.2508,20.2303,20.2508,25200.0
2005-10-14 14:40:00,29.59,29.6,29.57,29.59,27400.0,20.2508,20.2577,20.2371,20.2508,27400.0
2005-10-14 14:45:00,29.6,29.64,29.59,29.63,29400.0,20.2577,20.2851,20.2508,20.2782,29400.0
2005-10-14 14:50:00,29.63,29.71,29.63,29.68,72600.0,20.2782,20.333,20.2782,20.3124,72600.0
2005-10-14 14:55:00,29.67,29.68,29.64,29.67,40400.0,20.3056,20.3124,20.2851,20.3056,40400.0
2005-10-14 15:00:00,29.67,29.68,29.66,29.68,36200.0,20.3056,20.3124,20.2987,20.3124,36200.0
2005-10-14 15:05:00,29.68,29.68,29.66,29.66,28200.0,20.3124,20.3124,20.2987,20.2987,28200.0
2005-10-14 15:10:00,29.66,29.67,29.62,29.62,20800.0,20.2987,20.3056,20.2714,20.2714,20800.0
2005-10-14 15:15:00,29.63,29.63,29.62,29.62,11200.0,20.2782,20.2782,20.2714,20.2714,11200.0
2005-10-14 15:20:00,29.63,29.7,29.63,29.7,49600.0,20.2782,20.3261,20.2782,20.3261,49600.0
2005-10-14 15:25:00,29.7,29.71,29.69,29.7,48800.0,20.3261,20.333,20.3193,20.3261,48800.0
2005-10-14 15:30:00,29.71,29.72,29.7,29.71,39000.0,20.333,20.3398,20.3261,20.333,39000.0
2005-10-14 15:35:00,29.71,29.78,29.71,29.78,35800.0,20.333,20.3809,20.333,20.3809,35800.0
2005-10-14 15:40:00,29.78,29.78,29.68,29.69,104200.0,20.3809,20.3809,20.3124,20.3193,104200.0
2005-10-14 15:45:00,29.69,29.69,29.64,29.68,67000.0,20.3193,20.3193,20.2851,20.3124,67000.0
2005-10-14 15:50:00,29.68,29.72,29.68,29.71,28400.0,20.3124,20.3398,20.3124,20.333,28400.0
2005-10-14 15:55:00,29.72,29.72,29.67,29.7,183800.0,20.3398,20.3398,20.3056,20.3261,183800.0
2005-10-17 09:30:00,29.68,29.71,29.68,29.71,66400.0,20.3124,20.333,20.3124,20.333,66400.0
2005-10-17 09:35:00,29.69,29.71,29.68,29.68,31600.0,20.3193,20.333,20.3124,20.3124,31600.0
2005-10-17 09:40:00,29.68,29.68,29.67,29.68,11000.0,20.3124,20.3124,20.3056,20.3124,11000.0
2005-10-17 09:45:00,29.68,29.68,29.65,29.65,25200.0,20.3124,20.3124,20.2919,20.2919,25200.0
2005-10-17 09:50:00,29.67,29.67,29.65,29.65,22600.0,20.3056,20.3056,20.2919,20.2919,22600.0
2005-10-17 09:55:00,29.66,29.68,29.66,29.67,13400.0,20.2987,20.3124,20.2987,20.3056,13400.0
2005-10-17 10:00:00,29.67,29.68,29.66,29.67,16600.0,20.3056,20.3124,20.2987,20.3056,16600.0
2005-10-17 10:05:00,29.67,29.67,29.63,29.64,38200.0,20.3056,20.3056,20.2782,20.2851,38200.0
2005-10-17 10:10:00,29.64,29.66,29.63,29.65,44200.0,20.2851,20.2987,20.2782,20.2919,44200.0
2005-10-17 10:15:00,29.64,29.65,29.63,29.63,30400.0,20.2851,20.2919,20.2782,20.2782,30400.0
2005-10-17 10:20:00,29.63,29.64,29.62,29.63,19200.0,20.2782,20.2851,20.2714,20.2782,19200.0
2005-10-17 10:25:00,29.63,29.63,29.61,29.63,28800.0,20.2782,20.2782,20.2645,20.2782,28800.0
2005-10-17 10:30:00,29.63,29.64,29.63,29.64,7600.0,20.2782,20.2851,20.2782,20.2851,7600.0
2005-10-17 10:35:00,29.64,29.64,29.63,29.63,15400.0,20.2851,20.2851,20.2782,20.2782,15400.0
2005-10-17 10:40:00,29.63,29.63,29.57,29.59,59200.0,20.2782,20.2782,20.2371,20.2508,59200.0
2005-10-17 10:45:00,29.59,29.59,29.58,29.58,13200.0,20.2508,20.2508,20.244,20.244,13200.0
2005-10-17 10:50:00,29.58,29.58,29.54,29.56,15000.0,20.244,20.244,20.2166,20.2303,15000.0
2005-10-17 10:55:00,29.56,29.61,29.56,29.61,12400.0,20.2303,20.2645,20.2303,20.2645,12400.0
2005-10-17 11:00:00,29.61,29.61,29.61,29.61,12800.0,20.2645,20.2645,20.2645,20.2645,12800.0
2005-10-17 11:05:00,29.61,29.64,29.61,29.64,24000.0,20.2645,20.2851,20.2645,20.2851,24000.0
2005-10-17 11:10:00,29.64,29.67,29.64,29.67,28200.0,20.2851,20.3056,20.2851,20.3056,28200.0
2005-10-17 11:15:00,29.67,29.72,29.67,29.71,23000.0,20.3056,20.3398,20.3056,20.333,23000.0
2005-10-17 11:20:00,29.71,29.71,29.66,29.66,22600.0,20.333,20.333,20.2987,20.2987,22600.0
2005-10-17 11:25:00,29.64,29.65,29.64,29.64,9400.0,20.2851,20.2919,20.2851,20.2851,9400.0
2005-10-17 11:30:00,29.64,29.66,29.63,29.66,14000.0,20.2851,20.2987,20.2782,20.2987,14000.0
2005-10-17 11:35:00,29.66,29.66,29.65,29.65,8400.0,20.2987,20.2987,20.2919,20.2919,8400.0
2005-10-17 11:40:00,29.65,29.66,29.64,29.65,18000.0,20.2919,20.2987,20.2851,20.2919,18000.0
2005-10-17 11:45:00,29.64,29.67,29.64,29.67,9200.0,20.2851,20.3056,20.2851,20.3056,9200.0
2005-10-17 11:50:00,29.68,29.71,29.67,29.67,17000.0,20.3124,20.333,20.3056,20.3056,17000.0
2005-10-17 11:55:00,29.65,29.65,29.61,29.64,21600.0,20.2919,20.2919,20.2645,20.2851,21600.0
2005-10-17 12:00:00,29.64,29.64,29.61,29.61,11800.0,20.2851,20.2851,20.2645,20.2645,11800.0
2005-10-17 12:05:00,29.61,29.61,29.56,29.56,7800.0,20.2645,20.2645,20.2303,20.2303,7800.0
2005-10-17 12:10:00,29.57,29.59,29.57,29.58,11400.0,20.2371,20.2508,20.2371,20.244,11400.0
2005-10-17 12:15:00,29.59,29.59,29.56,29.58,12800.0,20.2508,20.2508,20.2303,20.244,12800.0
2005-10-17 12:20:00,29.6,29.6,29.59,29.59,5600.0,20.2577,20.2577,20.2508,20.2508,5600.0
2005-10-17 12:25:00,29.59,29.59,29.58,29.59,4200.0,20.2508,20.2508,20.244,20.2508,4200.0
2005-10-17 12:30:00,29.59,29.59,29.56,29.57,22600.0,20.2508,20.2508,20.2303,20.2371,22600.0
2005-10-17 12:35:00,29.57,29.58,29.57,29.57,17000.0,20.2371,20.244,20.2371,20.2371,17000.0
2005-10-17 12:40:00,29.57,29.57,29.51,29.52,29600.0,20.2371,20.2371,20.1961,20.2029,29600.0
2005-10-17 12:45:00,29.52,29.54,29.5,29.54,14800.0,20.2029,20.2166,20.1892,20.2166,14800.0
2005-10-17 12:50:00,29.53,29.54,29.52,29.54,13000.0,20.2098,20.2166,20.2029,20.2166,13000.0
2005-10-17 12:55:00,29.54,29.56,29.54,29.56,33200.0,20.2166,20.2303,20.2166,20.2303,33200.0
2005-10-17 13:00:00,29.59,29.59,29.55,29.57,73000.0,20.2508,20.2508,20.2235,20.2371,73000.0
2005-10-17 13:05:00,29.55,29.6,29.55,29.6,30600.0,20.2235,20.2577,20.2235,20.2577,30600.0
2005-10-17 13:10:00,29.59,29.66,29.59,29.66,24800.0,20.2508,20.2987,20.2508,20.2987,24800.0
2005-10-17 13:15:00,29.65,29.66,29.63,29.64,19400.0,20.2919,20.2987,20.2782,20.2851,19400.0
2005-10-17 13:20:00,29.65,29.67,29.64,29.67,12000.0,20.2919,20.3056,20.2851,20.3056,12000.0
2005-10-17 13:25:00,29.67,29.7,29.67,29.7,12600.0,20.3056,20.3261,20.3056,20.3261,12600.0
2005-10-17 13:30:00,29.7,29.71,29.68,29.68,21200.0,20.3261,20.333,20.3124,20.3124,21200.0
2005-10-17 13:35:00,29.68,29.69,29.67,29.67,5400.0,20.3124,20.3193,20.3056,20.3056,5400.0
2005-10-17 13:40:00,29.67,29.67,29.66,29.66,4400.0,20.3056,20.3056,20.2987,20.2987,4400.0
2005-10-17 13:45:00,29.66,29.73,29.66,29.73,15200.0,20.2987,20.3467,20.2987,20.3467,15200.0
2005-10-17 13:50:00,29.71,29.79,29.71,29.79,19200.0,20.333,20.3877,20.333,20.3877,19200.0
2005-10-17 13:55:00,29.8,29.82,29.8,29.82,12800.0,20.3946,20.4082,20.3946,20.4082,12800.0
2005-10-17 14:00:00,29.84,29.85,29.79,29.8,34200.0,20.4219,20.4288,20.3877,20.3946,34200.0
2005-10-17 14:05:00,29.79,29.79,29.72,29.73,17200.0,20.3877,20.3877,20.3398,20.3467,17200.0
2005-10-17 14:10:00,29.73,29.76,29.73,29.76,15600.0,20.3467,20.3672,20.3467,20.3672,15600.0
2005-10-17 14:15:00,29.77,29.77,29.72,29.73,14200.0,20.374,20.374,20.3398,20.3467,14200.0
2005-10-17 14:20:00,29.74,29.75,29.72,29.72,13000.0,20.3535,20.3603,20.3398,20.3398,13000.0
2005-10-17 14:25:00,29.73,29.73,29.7,29.7,13200.0,20.3467,20.3467,20.3261,20.3261,13200.0
2005-10-17 14:30:00,29.7,29.7,29.67,29.67,16000.0,20.3261,20.3261,20.3056,20.3056,16000.0
2005-10-17 14:35:00,29.68,29.69,29.68,29.69,15000.0,20.3124,20.3193,20.3124,20.3193,15000.0
2005-10-17 14:40:00,29.69,29.7,29.67,29.67,35000.0,20.3193,20.3261,20.3056,20.3056,35000.0
2005-10-17 14:45:00,29.67,29.67,29.63,29.63,27200.0,20.3056,20.3056,20.2782,20.2782,27200.0
2005-10-17 14:50:00,29.64,29.68,29.63,29.68,9000.0,20.2851,20.3124,20.2782,20.3124,9000.0
2005-10-17 14:55:00,29.68,29.7,29.67,29.69,54000.0,20.3124,20.3261,20.3056,20.3193,54000.0
2005-10-17 15:00:00,29.72,29.73,29.66,29.66,46200.0,20.3398,20.3467,20.2987,20.2987,46200.0
2005-10-17 15:05:00,29.66,29.68,29.66,29.68,62800.0,20.2987,20.3124,20.2987,20.3124,62800.0
2005-10-17 15:10:00,29.68,29.7,29.67,29.68,46000.0,20.3124,20.3261,20.3056,20.3124,46000.0
2005-10-17 15:15:00,29.68,29.7,29.67,29.67,70600.0,20.3124,20.3261,20.3056,20.3056,70600.0
2005-10-17 15:20:00,29.67,29.68,29.67,29.68,19800.0,20.3056,20.3124,20.3056,20.3124,19800.0
2005-10-17 15:25:00,29.68,29.7,29.67,29.68,26400.0,20.3124,20.3261,20.3056,20.3124,26400.0
2005-10-17 15:30:00,29.68,29.7,29.68,29.68,51400.0,20.3124,20.3261,20.3124,20.3124,51400.0
2005-10-17 15:35:00,29.68,29.69,29.68,29.68,35800.0,20.3124,20.3193,20.3124,20.3124,35800.0
2005-10-17 15:40:00,29.68,29.71,29.68,29.7,28400.0,20.3124,20.333,20.3124,20.3261,28400.0
2005-10-17 15:45:00,29.7,29.76,29.69,29.74,39400.0,20.3261,20.3672,20.3193,20.3535,39400.0
2005-10-17 15:50:00,29.75,29.75,29.68,29.68,22200.0,20.3603,20.3603,20.3124,20.3124,22200.0
2005-10-17 15:55:00,29.68,29.68,29.68,29.68,52200.0,20.3124,20.3124,20.3124,20.3124,52200.0
2005-10-18 09:30:00,29.49,29.49,29.46,29.49,97800.0,20.1824,20.1824,20.1619,20.1824,97800.0
2005-10-18 09:35:00,29.49,29.5,29.42,29.42,72400.0,20.1824,20.1892,20.1345,20.1345,72400.0
2005-10-18 09:40:00,29.4,29.41,29.35,29.36,60400.0,20.1208,20.1276,20.0866,20.0934,60400.0
2005-10-18 09:45:00,29.37,29.38,29.34,29.34,40000.0,20.1003,20.1071,20.0797,20.0797,40000.0
2005-10-18 09:50:00,29.34,29.35,29.3,29.3,54600.0,20.0797,20.0866,20.0524,20.0524,54600.0
2005-10-18 09:55:00,29.3,29.31,29.29,29.3,60000.0,20.0524,20.0592,20.0455,20.0524,60000.0
2005-10-18 10:00:00,29.29,29.38,29.28,29.38,45800.0,20.0455,20.1071,20.0387,20.1071,45800.0
2005-10-18 10:05:00,29.4,29.4,29.34,29.34,26800.0,20.1208,20.1208,20.0797,20.0797,26800.0
2005-10-18 10:10:00,29.34,29.34,29.3,29.31,42800.0,20.0797,20.0797,20.0524,20.0592,42800.0
2005-10-18 10:15:00,29.31,29.31,29.25,29.26,51600.0,20.0592,20.0592,20.0181,20.025,51600.0
2005-10-18 10:20:00,29.26,29.3,29.25,29.28,58800.0,20.025,20.0524,20.0181,20.0387,58800.0
2005-10-18 10:25:00,29.28,29.28,29.18,29.2,44600.0,20.0387,20.0387,19.9702,19.9839,44600.0
2005-10-18 10:30:00,29.22,29.25,29.21,29.23,51400.0,19.9976,20.0181,19.9908,20.0045,51400.0
2005-10-18 10:35:00,29.23,29.23,29.13,29.13,49000.0,20.0045,20.0045,19.936,19.936,49000.0
2005-10-18 10:40:00,29.13,29.18,29.11,29.17,47800.0,19.936,19.9702,19.9223,19.9634,47800.0
2005-10-18 10:45:00,29.18,29.2,29.16,29.19,23800.0,19.9702,19.9839,19.9566,19.9771,23800.0
2005-10-18 10:50:00,29.19,29.2,29.17,29.2,34600.0,19.9771,19.9839,19.9634,19.9839,34600.0
2005-10-18 10:55:00,29.2,29.2,29.16,29.18,21800.0,19.9839,19.9839,19.9566,19.9702,21800.0
2005-10-18 11:00:00,29.19,29.2,29.18,29.19,68400.0,19.9771,19.9839,19.9702,19.9771,68400.0
2005-10-18 11:05:00,29.2,29.22,29.19,29.22,60000.0,19.9839,19.9976,19.9771,19.9976,60000.0
2005-10-18 11:10:00,29.21,29.21,29.17,29.17,41600.0,19.9908,19.9908,19.9634,19.9634,41600.0
2005-10-18 11:15:00,29.18,29.25,29.18,29.2,45800.0,19.9702,20.0181,19.9702,19.9839,45800.0
2005-10-18 11:20:00,29.23,29.25,29.22,29.24,26600.0,20.0045,20.0181,19.9976,20.0113,26600.0
2005-10-18 11:25:00,29.24,29.24,29.19,29.2,24400.0,20.0113,20.0113,19.9771,19.9839,24400.0
2005-10-18 11:30:00,29.2,29.25,29.2,29.25,20800.0,19.9839,20.0181,19.9839,20.0181,20800.0
2005-10-18 11:35:00,29.25,29.25,29.22,29.23,14800.0,20.0181,20.0181,19.9976,20.0045,14800.0
2005-10-18 11:40:00,29.23,29.24,29.22,29.23,29600.0,20.0045,20.0113,19.9976,20.0045,29600.0
2005-10-18 11:45:00,29.23,29.25,29.23,29.24,33800.0,20.0045,20.0181,20.0045,20.0113,33800.0
2005-10-18 11:50:00,29.24,29.24,29.2,29.22,15000.0,20.0113,20.0113,19.9839,19.9976,15000.0
2005-10-18 11:55:00,29.22,29.22,29.2,29.2,7000.0,19.9976,19.9976,19.9839,19.9839,7000.0
2005-10-18 12:00:00,29.2,29.24,29.2,29.24,12000.0,19.9839,20.0113,19.9839,20.0113,12000.0
2005-10-18 12:05:00,29.24,29.25,29.24,29.25,52400.0,20.0113,20.0181,20.0113,20.0181,52400.0
2005-10-18 12:10:00,29.25,29.33,29.25,29.29,37400.0,20.0181,20.0729,20.0181,20.0455,37400.0
2005-10-18 12:15:00,29.29,29.3,29.27,29.28,40800.0,20.0455,20.0524,20.0318,20.0387,40800.0
2005-10-18 12:20:00,29.28,29.31,29.28,29.3,51600.0,20.0387,20.0592,20.0387,20.0524,51600.0
2005-10-18 12:25:00,29.3,29.3,29.28,29.28,15000.0,20.0524,20.0524,20.0387,20.0387,15000.0
2005-10-18 12:30:00,29.28,29.29,29.28,29.28,54800.0,20.0387,20.0455,20.0387,20.0387,54800.0
2005-10-18 12:35:00,29.28,29.29,29.27,29.28,18400.0,20.0387,20.0455,20.0318,20.0387,18400.0
2005-10-18 12:40:00,29.28,29.28,29.25,29.25,59000.0,20.0387,20.0387,20.0181,20.0181,59000.0
2005-10-18 12:45:00,29.25,29.27,29.25,29.25,36800.0,20.0181,20.0318,20.0181,20.0181,36800.0
2005-10-18 12:50:00,29.25,29.27,29.25,29.27,24000.0,20.0181,20.0318,20.0181,20.0318,24000.0
2005-10-18 12:55:00,29.27,29.28,29.25,29.25,39400.0,20.0318,20.0387,20.0181,20.0181,39400.0
2005-10-18 13:00:00,29.25,29.26,29.25,29.25,47200.0,20.0181,20.025,20.0181,20.0181,47200.0
2005-10-18 13:05:00,29.25,29.25,29.23,29.24,74200.0,20.0181,20.0181,20.0045,20.0113,74200.0
2005-10-18 13:10:00,29.25,29.25,29.23,29.25,38400.0,20.0181,20.0181,20.0045,20.0181,38400.0
2005-10-18 13:15:00,29.25,29.27,29.24,29.27,40000.0,20.0181,20.0318,20.0113,20.0318,40000.0
2005-10-18 13:20:00,29.27,29.27,29.25,29.25,80800.0,20.0318,20.0318,20.0181,20.0181,80800.0
2005-10-18 13:25:00,29.27,29.27,29.25,29.25,32200.0,20.0318,20.0318,20.0181,20.0181,32200.0
2005-10-18 13:30:00,29.25,29.26,29.25,29.25,86200.0,20.0181,20.025,20.0181,20.0181,86200.0
2005-10-18 13:35:00,29.25,29.25,29.21,29.21,21600.0,20.0181,20.0181,19.9908,19.9908,21600.0
2005-10-18 13:40:00,29.2,29.24,29.2,29.23,45200.0,19.9839,20.0113,19.9839,20.0045,45200.0
2005-10-18 13:45:00,29.23,29.24,29.23,29.23,19600.0,20.0045,20.0113,20.0045,20.0045,19600.0
2005-10-18 13:50:00,29.23,29.25,29.21,29.21,13600.0,20.0045,20.0181,19.9908,19.9908,13600.0
2005-10-18 13:55:00,29.22,29.24,29.21,29.24,23800.0,19.9976,20.0113,19.9908,20.0113,23800.0
2005-10-18 14:00:00,29.23,29.23,29.22,29.23,33200.0,20.0045,20.0045,19.9976,20.0045,33200.0
2005-10-18 14:05:00,29.24,29.25,29.22,29.24,64400.0,20.0113,20.0181,19.9976,20.0113,64400.0
2005-10-18 14:10:00,29.24,29.24,29.23,29.24,20200.0,20.0113,20.0113,20.0045,20.0113,20200.0
2005-10-18 14:15:00,29.24,29.24,29.23,29.24,9600.0,20.0113,20.0113,20.0045,20.0113,9600.0
2005-10-18 14:20:00,29.24,29.25,29.23,29.24,21800.0,20.0113,20.0181,20.0045,20.0113,21800.0
2005-10-18 14:25:00,29.24,29.25,29.23,29.24,21000.0,20.0113,20.0181,20.0045,20.0113,21000.0
2005-10-18 14:30:00,29.25,29.25,29.24,29.25,31600.0,20.0181,20.0181,20.0113,20.0181,31600.0
2005-10-18 14:35:00,29.24,29.25,29.24,29.25,20600.0,20.0113,20.0181,20.0113,20.0181,20600.0
2005-10-18 14:40:00,29.25,29.25,29.23,29.23,27600.0,20.0181,20.0181,20.0045,20.0045,27600.0
2005-10-18 14:45:00,29.22,29.25,29.22,29.23,28400.0,19.9976,20.0181,19.9976,20.0045,28400.0
2005-10-18 14:50:00,29.23,29.23,29.21,29.21,31200.0,20.0045,20.0045,19.9908,19.9908,31200.0
2005-10-18 14:55:00,29.21,29.21,29.19,29.19,81600.0,19.9908,19.9908,19.9771,19.9771,81600.0
2005-10-18 15:00:00,29.18,29.2,29.17,29.2,59400.0,19.9702,19.9839,19.9634,19.9839,59400.0
2005-10-18 15:05:00,29.2,29.2,29.17,29.17,33400.0,19.9839,19.9839,19.9634,19.9634,33400.0
2005-10-18 15:10:00,29.17,29.18,29.16,29.16,31800.0,19.9634,19.9702,19.9566,19.9566,31800.0
2005-10-18 15:15:00,29.16,29.21,29.16,29.21,42600.0,19.9566,19.9908,19.9566,19.9908,42600.0
2005-10-18 15:20:00,29.21,29.22,29.21,29.22,27000.0,19.9908,19.9976,19.9908,19.9976,27000.0
2005-10-18 15:25:00,29.22,29.22,29.18,29.2,41200.0,19.9976,19.9976,19.9702,19.9839,41200.0
2005-10-18 15:30:00,29.19,29.21,29.19,29.21,78200.0,19.9771,19.9908,19.9771,19.9908,78200.0
2005-10-18 15:35:00,29.21,29.22,29.2,29.2,44000.0,19.9908,19.9976,19.9839,19.9839,44000.0
2005-10-18 15:40:00,29.21,29.21,29.2,29.21,62200.0,19.9908,19.9908,19.9839,19.9908,62200.0
2005-10-18 15:45:00,29.2,29.21,29.2,29.21,68200.0,19.9839,19.9908,19.9839,19.9908,68200.0
2005-10-18 15:50:00,29.21,29.22,29.19,29.2,57600.0,19.9908,19.9976,19.9771,19.9839,57600.0
2005-10-18 15:55:00,29.2,29.2,29.18,29.19,41800.0,19.9839,19.9839,19.9702,19.9771,41800.0
2005-10-19 09:30:00,29.13,29.17,29.11,29.13,46800.0,19.936,19.9634,19.9223,19.936,46800.0
2005-10-19 09:35:00,29.13,29.13,29.1,29.11,43400.0,19.936,19.936,19.9155,19.9223,43400.0
2005-10-19 09:40:00,29.1,29.15,29.1,29.11,30200.0,19.9155,19.9497,19.9155,19.9223,30200.0
2005-10-19 09:45:00,29.11,29.11,29.1,29.11,51200.0,19.9223,19.9223,19.9155,19.9223,51200.0
2005-10-19 09:50:00,29.11,29.12,28.98,29.0,130600.0,19.9223,19.9292,19.8334,19.8471,130600.0
2005-10-19 09:55:00,29.0,29.1,29.0,29.04,29600.0,19.8471,19.9155,19.8471,19.8744,29600.0
2005-10-19 10:00:00,29.05,29.05,29.0,29.04,23600.0,19.8813,19.8813,19.8471,19.8744,23600.0
2005-10-19 10:05:00,29.04,29.05,28.98,29.01,58000.0,19.8744,19.8813,19.8334,19.8539,58000.0
2005-10-19 10:10:00,29.02,29.02,28.95,28.97,27400.0,19.8607,19.8607,19.8128,19.8265,27400.0
2005-10-19 10:15:00,28.96,28.99,28.94,28.99,30200.0,19.8197,19.8402,19.806,19.8402,30200.0
2005-10-19 10:20:00,28.99,28.99,28.92,28.92,28800.0,19.8402,19.8402,19.7923,19.7923,28800.0
2005-10-19 10:25:00,28.91,29.0,28.91,28.98,40600.0,19.7855,19.8471,19.7855,19.8334,40600.0
2005-10-19 10:30:00,28.99,29.03,28.98,29.0,54200.0,19.8402,19.8676,19.8334,19.8471,54200.0
2005-10-19 10:35:00,29.01,29.11,29.0,29.11,41800.0,19.8539,19.9223,19.8471,19.9223,41800.0
2005-10-19 10:40:00,29.11,29.14,29.08,29.13,44800.0,19.9223,19.9429,19.9018,19.936,44800.0
2005-10-19 10:45:00,29.13,29.14,29.05,29.07,29000.0,19.936,19.9429,19.8813,19.895,29000.0
2005-10-19 10:50:00,29.1,29.11,29.02,29.02,20400.0,19.9155,19.9223,19.8607,19.8607,20400.0
2005-10-19 10:55:00,29.02,29.06,29.02,29.06,7400.0,19.8607,19.8881,19.8607,19.8881,7400.0
2005-10-19 11:00:00,29.05,29.07,29.0,29.07,13000.0,19.8813,19.895,19.8471,19.895,13000.0
2005-10-19 11:05:00,29.06,29.06,29.0,29.0,24200.0,19.8881,19.8881,19.8471,19.8471,24200.0
2005-10-19 11:10:00,29.02,29.02,28.99,28.99,29000.0,19.8607,19.8607,19.8402,19.8402,29000.0
2005-10-19 11:15:00,28.98,29.05,28.98,29.0,32000.0,19.8334,19.8813,19.8334,19.8471,32000.0
2005-10-19 11:20:00,28.99,29.07,28.98,29.06,36400.0,19.8402,19.895,19.8334,19.8881,36400.0
2005-10-19 11:25:00,29.06,29.08,29.02,29.07,64000.0,19.8881,19.9018,19.8607,19.895,64000.0
2005-10-19 11:30:00,29.07,29.1,29.05,29.1,74000.0,19.895,19.9155,19.8813,19.9155,74000.0
2005-10-19 11:35:00,29.1,29.1,29.05,29.05,15800.0,19.9155,19.9155,19.8813,19.8813,15800.0
2005-10-19 11:40:00,29.05,29.07,29.05,29.07,19800.0,19.8813,19.895,19.8813,19.895,19800.0
2005-10-19 11:45:00,29.07,29.1,29.07,29.09,6000.0,19.895,19.9155,19.895,19.9086,6000.0
2005-10-19 11:50:00,29.08,29.09,29.05,29.06,15200.0,19.9018,19.9086,19.8813,19.8881,15200.0
2005-10-19 11:55:00,29.06,29.06,29.05,29.05,18400.0,19.8881,19.8881,19.8813,19.8813,18400.0
2005-10-19 12:00:00,29.05,29.07,29.05,29.07,16200.0,19.8813,19.895,19.8813,19.895,16200.0
2005-10-19 12:05:00,29.06,29.08,29.06,29.07,33400.0,19.8881,19.9018,19.8881,19.895,33400.0
2005-10-19 12:10:00,29.06,29.08,29.03,29.03,19600.0,19.8881,19.9018,19.8676,19.8676,19600.0
2005-10-19 12:15:00,29.03,29.03,29.0,29.03,7600.0,19.8676,19.8676,19.8471,19.8676,7600.0
2005-10-19 12:20:00,29.02,29.03,29.02,29.02,9200.0,19.8607,19.8676,19.8607,19.8607,9200.0
2005-10-19 12:25:00,29.02,29.05,29.02,29.03,16600.0,19.8607,19.8813,19.8607,19.8676,16600.0
2005-10-19 12:30:00,29.04,29.06,29.04,29.06,21000.0,19.8744,19.8881,19.8744,19.8881,21000.0
2005-10-19 12:35:00,29.07,29.08,29.04,29.05,13600.0,19.895,19.9018,19.8744,19.8813,13600.0
2005-10-19 12:40:00,29.04,29.04,29.0,29.03,13600.0,19.8744,19.8744,19.8471,19.8676,13600.0
2005-10-19 12:45:00,29.02,29.03,29.0,29.02,30400.0,19.8607,19.8676,19.8471,19.8607,30400.0
2005-10-19 12:50:00,29.01,29.03,29.0,29.0,19000.0,19.8539,19.8676,19.8471,19.8471,19000.0
2005-10-19 12:55:00,29.0,29.02,28.98,28.98,18800.0,19.8471,19.8607,19.8334,19.8334,18800.0
2005-10-19 13:00:00,28.99,28.99,28.97,28.98,15800.0,19.8402,19.8402,19.8265,19.8334,15800.0
2005-10-19 13:05:00,28.98,29.01,28.97,28.98,16200.0,19.8334,19.8539,19.8265,19.8334,16200.0
2005-10-19 13:10:00,28.98,29.05,28.98,29.05,18400.0,19.8334,19.8813,19.8334,19.8813,18400.0
2005-10-19 13:15:00,29.05,29.08,29.05,29.07,30800.0,19.8813,19.9018,19.8813,19.895,30800.0
2005-10-19 13:20:00,29.06,29.09,29.05,29.08,32200.0,19.8881,19.9086,19.8813,19.9018,32200.0
2005-10-19 13:25:00,29.07,29.07,29.03,29.05,34800.0,19.895,19.895,19.8676,19.8813,34800.0
2005-10-19 13:30:00,29.05,29.11,29.05,29.1,36600.0,19.8813,19.9223,19.8813,19.9155,36600.0
2005-10-19 13:35:00,29.1,29.13,29.09,29.11,19600.0,19.9155,19.936,19.9086,19.9223,19600.0
2005-10-19 13:40:00,29.11,29.16,29.11,29.16,22800.0,19.9223,19.9566,19.9223,19.9566,22800.0
2005-10-19 13:45:00,29.16,29.16,29.11,29.13,22400.0,19.9566,19.9566,19.9223,19.936,22400.0
2005-10-19 13:50:00,29.11,29.11,29.08,29.08,8000.0,19.9223,19.9223,19.9018,19.9018,8000.0
2005-10-19 13:55:00,29.08,29.08,29.06,29.07,9000.0,19.9018,19.9018,19.8881,19.895,9000.0
2005-10-19 14:00:00,29.08,29.12,29.05,29.09,53400.0,19.9018,19.9292,19.8813,19.9086,53400.0
2005-10-19 14:05:00,29.09,29.15,29.08,29.1,53600.0,19.9086,19.9497,19.9018,19.9155,53600.0
2005-10-19 14:10:00,29.09,29.11,29.05,29.05,27600.0,19.9086,19.9223,19.8813,19.8813,27600.0
2005-10-19 14:15:00,29.05,29.06,29.04,29.06,20200.0,19.8813,19.8881,19.8744,19.8881,20200.0
2005-10-19 14:20:00,29.06,29.06,29.02,29.03,25600.0,19.8881,19.8881,19.8607,19.8676,25600.0
2005-10-19 14:25:00,29.04,29.08,29.04,29.08,45800.0,19.8744,19.9018,19.8744,19.9018,45800.0
2005-10-19 14:30:00,29.08,29.11,29.08,29.1,89800.0,19.9018,19.9223,19.9018,19.9155,89800.0
2005-10-19 14:35:00,29.1,29.13,29.1,29.12,77000.0,19.9155,19.936,19.9155,19.9292,77000.0
2005-10-19 14:40:00,29.13,29.13,29.09,29.1,83000.0,19.936,19.936,19.9086,19.9155,83000.0
2005-10-19 14:45:00,29.1,29.13,29.1,29.11,51200.0,19.9155,19.936,19.9155,19.9223,51200.0
2005-10-19 14:50:00,29.11,29.2,29.11,29.2,113200.0,19.9223,19.9839,19.9223,19.9839,113200.0
2005-10-19 14:55:00,29.2,29.31,29.2,29.28,74800.0,19.9839,20.0592,19.9839,20.0387,74800.0
2005-10-19 15:00:00,29.28,29.3,29.27,29.29,42400.0,20.0387,20.0524,20.0318,20.0455,42400.0
2005-10-19 15:05:00,29.29,29.33,29.23,29.33,166200.0,20.0455,20.0729,20.0045,20.0729,166200.0
2005-10-19 15:10:00,29.32,29.33,29.28,29.29,47800.0,20.0661,20.0729,20.0387,20.0455,47800.0
2005-10-19 15:15:00,29.29,29.29,29.27,29.28,48800.0,20.0455,20.0455,20.0318,20.0387,48800.0
2005-10-19 15:20:00,29.27,29.31,29.27,29.29,93200.0,20.0318,20.0592,20.0318,20.0455,93200.0
2005-10-19 15:25:00,29.29,29.33,29.28,29.3,89800.0,20.0455,20.0729,20.0387,20.0524,89800.0
2005-10-19 15:30:00,29.3,29.31,29.29,29.3,36400.0,20.0524,20.0592,20.0455,20.0524,36400.0
2005-10-19 15:35:00,29.3,29.3,29.28,29.28,43400.0,20.0524,20.0524,20.0387,20.0387,43400.0
2005-10-19 15:40:00,29.28,29.3,29.25,29.3,136800.0,20.0387,20.0524,20.0181,20.0524,136800.0
2005-10-19 15:45:00,29.3,29.33,29.3,29.33,79000.0,20.0524,20.0729,20.0524,20.0729,79000.0
2005-10-19 15:50:00,29.33,29.35,29.33,29.35,75400.0,20.0729,20.0866,20.0729,20.0866,75400.0
2005-10-19 15:55:00,29.34,29.39,29.34,29.39,39800.0,20.0797,20.114,20.0797,20.114,39800.0
2005-10-20 09:30:00,29.46,29.59,29.41,29.56,85400.0,20.1619,20.2508,20.1276,20.2303,85400.0
2005-10-20 09:35:00,29.55,29.57,29.45,29.47,21400.0,20.2235,20.2371,20.155,20.1687,21400.0
2005-10-20 09:40:00,29.48,29.55,29.48,29.55,24000.0,20.1756,20.2235,20.1756,20.2235,24000.0
2005-10-20 09:45:00,29.55,29.59,29.54,29.58,28800.0,20.2235,20.2508,20.2166,20.244,28800.0
2005-10-20 09:50:00,29.58,29.58,29.43,29.43,29600.0,20.244,20.244,20.1413,20.1413,29600.0
2005-10-20 09:55:00,29.42,29.42,29.27,29.42,34600.0,20.1345,20.1345,20.0318,20.1345,34600.0
2005-10-20 10:00:00,29.42,29.44,29.31,29.31,30000.0,20.1345,20.1482,20.0592,20.0592,30000.0
2005-10-20 10:05:00,29.34,29.36,29.23,29.34,58800.0,20.0797,20.0934,20.0045,20.0797,58800.0
2005-10-20 10:10:00,29.32,29.39,29.32,29.32,19600.0,20.0661,20.114,20.0661,20.0661,19600.0
2005-10-20 10:15:00,29.31,29.42,29.31,29.41,23400.0,20.0592,20.1345,20.0592,20.1276,23400.0
2005-10-20 10:20:00,29.41,29.43,29.34,29.4,28000.0,20.1276,20.1413,20.0797,20.1208,28000.0
2005-10-20 10:25:00,29.4,29.42,29.39,29.39,27400.0,20.1208,20.1345,20.114,20.114,27400.0
2005-10-20 10:30:00,29.4,29.43,29.39,29.42,19600.0,20.1208,20.1413,20.114,20.1345,19600.0
2005-10-20 10:35:00,29.42,29.46,29.41,29.44,21800.0,20.1345,20.1619,20.1276,20.1482,21800.0
2005-10-20 10:40:00,29.45,29.51,29.45,29.51,24000.0,20.155,20.1961,20.155,20.1961,24000.0
2005-10-20 10:45:00,29.51,29.63,29.51,29.63,54200.0,20.1961,20.2782,20.1961,20.2782,54200.0
2005-10-20 10:50:00,29.63,29.68,29.63,29.68,31200.0,20.2782,20.3124,20.2782,20.3124,31200.0
2005-10-20 10:55:00,29.67,29.68,29.61,29.61,20400.0,20.3056,20.3124,20.2645,20.2645,20400.0
2005-10-20 11:00:00,29.62,29.64,29.61,29.62,96800.0,20.2714,20.2851,20.2645,20.2714,96800.0
2005-10-20 11:05:00,29.64,29.64,29.6,29.61,47200.0,20.2851,20.2851,20.2577,20.2645,47200.0
2005-10-20 11:10:00,29.61,29.63,29.61,29.61,36200.0,20.2645,20.2782,20.2645,20.2645,36200.0
2005-10-20 11:15:00,29.61,29.63,29.6,29.61,178400.0,20.2645,20.2782,20.2577,20.2645,178400.0
2005-10-20 11:20:00,29.61,29.64,29.58,29.64,68400.0,20.2645,20.2851,20.244,20.2851,68400.0
2005-10-20 11:25:00,29.64,29.73,29.64,29.73,38600.0,20.2851,20.3467,20.2851,20.3467,38600.0
2005-10-20 11:30:00,29.72,29.75,29.72,29.75,20800.0,20.3398,20.3603,20.3398,20.3603,20800.0
2005-10-20 11:35:00,29.75,29.82,29.75,29.82,42400.0,20.3603,20.4082,20.3603,20.4082,42400.0
2005-10-20 11:40:00,29.82,29.83,29.75,29.75,24200.0,20.4082,20.4151,20.3603,20.3603,24200.0
2005-10-20 11:45:00,29.74,29.74,29.66,29.7,24800.0,20.3535,20.3535,20.2987,20.3261,24800.0
2005-10-20 11:50:00,29.71,29.72,29.63,29.63,8600.0,20.333,20.3398,20.2782,20.2782,8600.0
2005-10-20 11:55:00,29.61,29.64,29.6,29.63,21200.0,20.2645,20.2851,20.2577,20.2782,21200.0
2005-10-20 12:00:00,29.64,29.7,29.64,29.66,22000.0,20.2851,20.3261,20.2851,20.2987,22000.0
2005-10-20 12:05:00,29.65,29.68,29.61,29.61,14800.0,20.2919,20.3124,20.2645,20.2645,14800.0
2005-10-20 12:10:00,29.64,29.64,29.6,29.63,46200.0,20.2851,20.2851,20.2577,20.2782,46200.0
2005-10-20 12:15:00,29.61,29.62,29.6,29.62,12000.0,20.2645,20.2714,20.2577,20.2714,12000.0
2005-10-20 12:20:00,29.62,29.62,29.58,29.6,28400.0,20.2714,20.2714,20.244,20.2577,28400.0
2005-10-20 12:25:00,29.61,29.62,29.6,29.62,27800.0,20.2645,20.2714,20.2577,20.2714,27800.0
2005-10-20 12:30:00,29.62,29.63,29.6,29.61,7600.0,20.2714,20.2782,20.2577,20.2645,7600.0
2005-10-20 12:35:00,29.61,29.61,29.6,29.61,11200.0,20.2645,20.2645,20.2577,20.2645,11200.0
2005-10-20 12:40:00,29.61,29.61,29.55,29.55,27800.0,20.2645,20.2645,20.2235,20.2235,27800.0
2005-10-20 12:45:00,29.55,29.55,29.48,29.48,13200.0,20.2235,20.2235,20.1756,20.1756,13200.0
2005-10-20 12:50:00,29.48,29.48,29.4,29.4,50400.0,20.1756,20.1756,20.1208,20.1208,50400.0
2005-10-20 12:55:00,29.4,29.4,29.39,29.4,17400.0,20.1208,20.1208,20.114,20.1208,17400.0
2005-10-20 13:00:00,29.4,29.45,29.4,29.45,21000.0,20.1208,20.155,20.1208,20.155,21000.0
2005-10-20 13:05:00,29.46,29.53,29.46,29.52,23400.0,20.1619,20.2098,20.1619,20.2029,23400.0
2005-10-20 13:10:00,29.53,29.54,29.5,29.5,23600.0,20.2098,20.2166,20.1892,20.1892,23600.0
2005-10-20 13:15:00,29.46,29.48,29.45,29.48,21600.0,20.1619,20.1756,20.155,20.1756,21600.0
2005-10-20 13:20:00,29.48,29.5,29.48,29.48,4400.0,20.1756,20.1892,20.1756,20.1756,4400.0
2005-10-20 13:25:00,29.47,29.49,29.42,29.42,11400.0,20.1687,20.1824,20.1345,20.1345,11400.0
2005-10-20 13:30:00,29.42,29.45,29.41,29.45,11400.0,20.1345,20.155,20.1276,20.155,11400.0
2005-10-20 13:35:00,29.45,29.49,29.44,29.48,22600.0,20.155,20.1824,20.1482,20.1756,22600.0
2005-10-20 13:40:00,29.48,29.48,29.46,29.46,12000.0,20.1756,20.1756,20.1619,20.1619,12000.0
2005-10-20 13:45:00,29.46,29.46,29.33,29.4,22000.0,20.1619,20.1619,20.0729,20.1208,22000.0
2005-10-20 13:50:00,29.42,29.48,29.41,29.48,10600.0,20.1345,20.1756,20.1276,20.1756,10600.0
2005-10-20 13:55:00,29.48,29.49,29.4,29.41,16000.0,20.1756,20.1824,20.1208,20.1276,16000.0
2005-10-20 14:00:00,29.41,29.45,29.4,29.45,25000.0,20.1276,20.155,20.1208,20.155,25000.0
2005-10-20 14:05:00,29.46,29.48,29.42,29.43,24600.0,20.1619,20.1756,20.1345,20.1413,24600.0
2005-10-20 14:10:00,29.43,29.43,29.37,29.39,11200.0,20.1413,20.1413,20.1003,20.114,11200.0
2005-10-20 14:15:00,29.38,29.38,29.36,29.36,14600.0,20.1071,20.1071,20.0934,20.0934,14600.0
2005-10-20 14:20:00,29.37,29.37,29.31,29.31,17800.0,20.1003,20.1003,20.0592,20.0592,17800.0
2005-10-20 14:25:00,29.31,29.33,29.29,29.33,19800.0,20.0592,20.0729,20.0455,20.0729,19800.0
2005-10-20 14:30:00,29.33,29.33,29.29,29.31,20200.0,20.0729,20.0729,20.0455,20.0592,20200.0
2005-10-20 14:35:00,29.31,29.31,29.28,29.28,9800.0,20.0592,20.0592,20.0387,20.0387,9800.0
2005-10-20 14:40:00,29.27,29.28,29.25,29.25,24200.0,20.0318,20.0387,20.0181,20.0181,24200.0
2005-10-20 14:45:00,29.25,29.28,29.23,29.25,15200.0,20.0181,20.0387,20.0045,20.0181,15200.0
2005-10-20 14:50:00,29.23,29.24,29.2,29.21,11000.0,20.0045,20.0113,19.9839,19.9908,11000.0
2005-10-20 14:55:00,29.2,29.21,29.19,29.2,24000.0,19.9839,19.9908,19.9771,19.9839,24000.0
2005-10-20 15:00:00,29.2,29.25,29.2,29.25,25200.0,19.9839,20.0181,19.9839,20.0181,25200.0
2005-10-20 15:05:00,29.25,29.27,29.23,29.27,21800.0,20.0181,20.0318,20.0045,20.0318,21800.0
2005-10-20 15:10:00,29.27,29.27,29.24,29.25,62000.0,20.0318,20.0318,20.0113,20.0181,62000.0
2005-10-20 15:15:00,29.25,29.27,29.25,29.25,88000.0,20.0181,20.0318,20.0181,20.0181,88000.0
2005-10-20 15:20:00,29.25,29.25,29.24,29.25,60000.0,20.0181,20.0181,20.0113,20.0181,60000.0
2005-10-20 15:25:00,29.25,29.25,29.16,29.16,102200.0,20.0181,20.0181,19.9566,19.9566,102200.0
2005-10-20 15:30:00,29.16,29.16,29.14,29.15,91400.0,19.9566,19.9566,19.9429,19.9497,91400.0
2005-10-20 15:35:00,29.16,29.22,29.15,29.2,55400.0,19.9566,19.9976,19.9497,19.9839,55400.0
2005-10-20 15:40:00,29.19,29.2,29.11,29.11,69000.0,19.9771,19.9839,19.9223,19.9223,69000.0
2005-10-20 15:45:00,29.1,29.15,29.1,29.15,68400.0,19.9155,19.9497,19.9155,19.9497,68400.0
2005-10-20 15:50:00,29.14,29.27,29.14,29.26,72800.0,19.9429,20.0318,19.9429,20.025,72800.0
2005-10-20 15:55:00,29.26,29.28,29.25,29.28,120800.0,20.025,20.0387,20.0181,20.0387,120800.0
2005-10-21 09:30:00,28.9,28.9,28.9,28.9,400.0,19.7786,19.7786,19.7786,19.7786,400.0
2005-10-21 09:35:00,29.0,29.0,28.07,29.0,610800.0,19.8471,19.8471,19.2106,19.8471,610800.0
2005-10-21 09:40:00,29.0,29.03,28.83,29.03,355600.0,19.8471,19.8676,19.7307,19.8676,355600.0
2005-10-21 09:45:00,29.0,29.03,28.93,28.99,265400.0,19.8471,19.8676,19.7991,19.8402,265400.0
2005-10-21 09:50:00,28.99,28.99,28.9,28.95,371000.0,19.8402,19.8402,19.7786,19.8128,371000.0
2005-10-21 09:55:00,28.95,28.96,28.91,28.93,76200.0,19.8128,19.8197,19.7855,19.7991,76200.0
2005-10-21 10:00:00,28.93,28.94,28.87,28.88,133400.0,19.7991,19.806,19.7581,19.7649,133400.0
2005-10-21 10:05:00,28.88,28.88,28.8,28.83,202000.0,19.7649,19.7649,19.7102,19.7307,202000.0
2005-10-21 10:10:00,28.8,28.84,28.78,28.8,147800.0,19.7102,19.7376,19.6965,19.7102,147800.0
2005-10-21 10:15:00,28.8,28.85,28.8,28.85,159200.0,19.7102,19.7444,19.7102,19.7444,159200.0
2005-10-21 10:20:00,28.85,28.88,28.77,28.77,68200.0,19.7444,19.7649,19.6896,19.6896,68200.0
2005-10-21 10:25:00,28.77,28.82,28.76,28.82,28200.0,19.6896,19.7239,19.6828,19.7239,28200.0
2005-10-21 10:30:00,28.81,28.84,28.8,28.82,125400.0,19.717,19.7376,19.7102,19.7239,125400.0
2005-10-21 10:35:00,28.82,28.84,28.82,28.83,124400.0,19.7239,19.7376,19.7239,19.7307,124400.0
2005-10-21 10:40:00,28.83,28.83,28.81,28.82,44600.0,19.7307,19.7307,19.717,19.7239,44600.0
2005-10-21 10:45:00,28.82,28.83,28.8,28.8,48200.0,19.7239,19.7307,19.7102,19.7102,48200.0
2005-10-21 10:50:00,28.8,28.81,28.72,28.73,136800.0,19.7102,19.717,19.6554,19.6623,136800.0
2005-10-21 10:55:00,28.73,28.74,28.7,28.72,101400.0,19.6623,19.6691,19.6417,19.6554,101400.0
2005-10-21 11:00:00,28.73,28.76,28.73,28.73,53800.0,19.6623,19.6828,19.6623,19.6623,53800.0
2005-10-21 11:05:00,28.73,28.75,28.69,28.74,126400.0,19.6623,19.676,19.6349,19.6691,126400.0
2005-10-21 11:10:00,28.75,28.79,28.75,28.77,71800.0,19.676,19.7033,19.676,19.6896,71800.0
2005-10-21 11:15:00,28.77,28.78,28.71,28.71,52800.0,19.6896,19.6965,19.6486,19.6486,52800.0
2005-10-21 11:20:00,28.7,28.77,28.7,28.77,76600.0,19.6417,19.6896,19.6417,19.6896,76600.0
2005-10-21 11:25:00,28.75,28.84,28.75,28.84,119200.0,19.676,19.7376,19.676,19.7376,119200.0
2005-10-21 11:30:00,28.85,28.85,28.76,28.77,42800.0,19.7444,19.7444,19.6828,19.6896,42800.0
2005-10-21 11:35:00,28.77,28.77,28.74,28.75,32200.0,19.6896,19.6896,19.6691,19.676,32200.0
2005-10-21 11:40:00,28.74,28.75,28.69,28.7,88400.0,19.6691,19.676,19.6349,19.6417,88400.0
2005-10-21 11:45:00,28.69,28.7,28.67,28.68,40000.0,19.6349,19.6417,19.6212,19.6281,40000.0
2005-10-21 11:50:00,28.68,28.69,28.65,28.65,65600.0,19.6281,19.6349,19.6075,19.6075,65600.0
2005-10-21 11:55:00,28.66,28.66,28.6,28.6,101400.0,19.6144,19.6144,19.5733,19.5733,101400.0
2005-10-21 12:00:00,28.6,28.63,28.56,28.61,50400.0,19.5733,19.5938,19.5459,19.5801,50400.0
2005-10-21 12:05:00,28.6,28.72,28.6,28.72,45800.0,19.5733,19.6554,19.5733,19.6554,45800.0
2005-10-21 12:10:00,28.72,28.76,28.72,28.76,31000.0,19.6554,19.6828,19.6554,19.6828,31000.0
2005-10-21 12:15:00,28.75,28.75,28.7,28.7,48600.0,19.676,19.676,19.6417,19.6417,48600.0
2005-10-21 12:20:00,28.7,28.73,28.68,28.73,18800.0,19.6417,19.6623,19.6281,19.6623,18800.0
2005-10-21 12:25:00,28.73,28.74,28.72,28.73,20400.0,19.6623,19.6691,19.6554,19.6623,20400.0
2005-10-21 12:30:00,28.73,28.77,28.73,28.75,39800.0,19.6623,19.6896,19.6623,19.676,39800.0
2005-10-21 12:35:00,28.75,28.78,28.75,28.77,24000.0,19.676,19.6965,19.676,19.6896,24000.0
2005-10-21 12:40:00,28.77,28.78,28.73,28.75,27000.0,19.6896,19.6965,19.6623,19.676,27000.0
2005-10-21 12:45:00,28.75,28.75,28.7,28.72,41000.0,19.676,19.676,19.6417,19.6554,41000.0
2005-10-21 12:50:00,28.72,28.8,28.72,28.78,65600.0,19.6554,19.7102,19.6554,19.6965,65600.0
2005-10-21 12:55:00,28.78,28.83,28.75,28.82,56400.0,19.6965,19.7307,19.676,19.7239,56400.0
2005-10-21 13:00:00,28.82,28.83,28.74,28.76,62600.0,19.7239,19.7307,19.6691,19.6828,62600.0
2005-10-21 13:05:00,28.76,28.76,28.74,28.74,15200.0,19.6828,19.6828,19.6691,19.6691,15200.0
2005-10-21 13:10:00,28.74,28.74,28.67,28.67,40800.0,19.6691,19.6691,19.6212,19.6212,40800.0
2005-10-21 13:15:00,28.68,28.69,28.67,28.67,24600.0,19.6281,19.6349,19.6212,19.6212,24600.0
2005-10-21 13:20:00,28.68,28.68,28.65,28.65,27000.0,19.6281,19.6281,19.6075,19.6075,27000.0
2005-10-21 13:25:00,28.63,28.65,28.63,28.64,139200.0,19.5938,19.6075,19.5938,19.6007,139200.0
2005-10-21 13:30:00,28.64,28.72,28.64,28.67,63400.0,19.6007,19.6554,19.6007,19.6212,63400.0
2005-10-21 13:35:00,28.66,28.7,28.65,28.68,20800.0,19.6144,19.6417,19.6075,19.6281,20800.0
2005-10-21 13:40:00,28.68,28.71,28.68,28.71,31800.0,19.6281,19.6486,19.6281,19.6486,31800.0
2005-10-21 13:45:00,28.7,28.73,28.7,28.71,31800.0,19.6417,19.6623,19.6417,19.6486,31800.0
2005-10-21 13:50:00,28.7,28.71,28.68,28.71,32800.0,19.6417,19.6486,19.6281,19.6486,32800.0
2005-10-21 13:55:00,28.69,28.72,28.69,28.7,28000.0,19.6349,19.6554,19.6349,19.6417,28000.0
2005-10-21 14:00:00,28.69,28.7,28.68,28.7,53400.0,19.6349,19.6417,19.6281,19.6417,53400.0
2005-10-21 14:05:00,28.69,28.71,28.63,28.63,50400.0,19.6349,19.6486,19.5938,19.5938,50400.0
2005-10-21 14:10:00,28.62,28.67,28.61,28.66,110400.0,19.587,19.6212,19.5801,19.6144,110400.0
2005-10-21 14:15:00,28.65,28.65,28.6,28.61,81400.0,19.6075,19.6075,19.5733,19.5801,81400.0
2005-10-21 14:20:00,28.61,28.64,28.61,28.63,30200.0,19.5801,19.6007,19.5801,19.5938,30200.0
2005-10-21 14:25:00,28.64,28.64,28.62,28.62,57200.0,19.6007,19.6007,19.587,19.587,57200.0
2005-10-21 14:30:00,28.61,28.63,28.6,28.63,96000.0,19.5801,19.5938,19.5733,19.5938,96000.0
2005-10-21 14:35:00,28.63,28.63,28.58,28.58,61000.0,19.5938,19.5938,19.5596,19.5596,61000.0
2005-10-21 14:40:00,28.58,28.6,28.53,28.53,92400.0,19.5596,19.5733,19.5254,19.5254,92400.0
2005-10-21 14:45:00,28.53,28.6,28.53,28.6,131000.0,19.5254,19.5733,19.5254,19.5733,131000.0
2005-10-21 14:50:00,28.6,28.61,28.56,28.57,101000.0,19.5733,19.5801,19.5459,19.5528,101000.0
2005-10-21 14:55:00,28.57,28.59,28.55,28.59,60200.0,19.5528,19.5665,19.5391,19.5665,60200.0
2005-10-21 15:00:00,28.58,28.61,28.58,28.6,77800.0,19.5596,19.5801,19.5596,19.5733,77800.0
2005-10-21 15:05:00,28.6,28.6,28.55,28.55,68600.0,19.5733,19.5733,19.5391,19.5391,68600.0
2005-10-21 15:10:00,28.55,28.57,28.55,28.55,61000.0,19.5391,19.5528,19.5391,19.5391,61000.0
2005-10-21 15:15:00,28.55,28.59,28.54,28.58,62600.0,19.5391,19.5665,19.5322,19.5596,62600.0
2005-10-21 15:20:00,28.59,28.59,28.54,28.55,81200.0,19.5665,19.5665,19.5322,19.5391,81200.0
2005-10-21 15:25:00,28.52,28.54,28.52,28.53,113000.0,19.5185,19.5322,19.5185,19.5254,113000.0
2005-10-21 15:30:00,28.53,28.53,28.52,28.53,110800.0,19.5254,19.5254,19.5185,19.5254,110800.0
2005-10-21 15:35:00,28.52,28.53,28.5,28.5,190200.0,19.5185,19.5254,19.5049,19.5049,190200.0
2005-10-21 15:40:00,28.5,28.54,28.5,28.54,127600.0,19.5049,19.5322,19.5049,19.5322,127600.0
2005-10-21 15:45:00,28.54,28.6,28.53,28.6,140600.0,19.5322,19.5733,19.5254,19.5733,140600.0
2005-10-21 15:50:00,28.6,28.63,28.6,28.61,207000.0,19.5733,19.5938,19.5733,19.5801,207000.0
2005-10-21 15:55:00,28.61,28.64,28.61,28.61,152600.0,19.5801,19.6007,19.5801,19.5801,152600.0
2005-10-24 09:30:00,28.88,28.9,28.88,28.9,76000.0,19.7649,19.7786,19.7649,19.7786,76000.0
2005-10-24 09:35:00,28.89,28.9,28.89,28.9,21400.0,19.7718,19.7786,19.7718,19.7786,21400.0
2005-10-24 09:40:00,28.9,28.98,28.79,28.82,67800.0,19.7786,19.8334,19.7033,19.7239,67800.0
2005-10-24 09:45:00,28.84,28.96,28.83,28.96,41000.0,19.7376,19.8197,19.7307,19.8197,41000.0
2005-10-24 09:50:00,28.96,29.0,28.95,29.0,32200.0,19.8197,19.8471,19.8128,19.8471,32200.0
2005-10-24 09:55:00,28.98,29.02,28.94,29.02,41400.0,19.8334,19.8607,19.806,19.8607,41400.0
2005-10-24 10:00:00,29.02,29.13,29.02,29.06,39800.0,19.8607,19.936,19.8607,19.8881,39800.0
2005-10-24 10:05:00,29.06,29.12,29.01,29.1,44600.0,19.8881,19.9292,19.8539,19.9155,44600.0
2005-10-24 10:10:00,29.1,29.14,29.05,29.14,39200.0,19.9155,19.9429,19.8813,19.9429,39200.0
2005-10-24 10:15:00,29.13,29.13,29.07,29.07,28200.0,19.936,19.936,19.895,19.895,28200.0
2005-10-24 10:20:00,29.07,29.11,29.04,29.11,25400.0,19.895,19.9223,19.8744,19.9223,25400.0
2005-10-24 10:25:00,29.1,29.13,29.09,29.11,24800.0,19.9155,19.936,19.9086,19.9223,24800.0
2005-10-24 10:30:00,29.11,29.13,29.06,29.13,24800.0,19.9223,19.936,19.8881,19.936,24800.0
2005-10-24 10:35:00,29.13,29.13,29.07,29.1,23800.0,19.936,19.936,19.895,19.9155,23800.0
2005-10-24 10:40:00,29.09,29.12,29.0,29.09,25400.0,19.9086,19.9292,19.8471,19.9086,25400.0
2005-10-24 10:45:00,29.08,29.08,28.96,28.96,36200.0,19.9018,19.9018,19.8197,19.8197,36200.0
2005-10-24 10:50:00,28.96,29.02,28.95,28.99,49200.0,19.8197,19.8607,19.8128,19.8402,49200.0
2005-10-24 10:55:00,28.99,28.99,28.9,28.91,52800.0,19.8402,19.8402,19.7786,19.7855,52800.0
2005-10-24 11:00:00,28.9,28.98,28.9,28.97,29400.0,19.7786,19.8334,19.7786,19.8265,29400.0
2005-10-24 11:05:00,28.97,28.97,28.93,28.95,27400.0,19.8265,19.8265,19.7991,19.8128,27400.0
2005-10-24 11:10:00,28.95,28.97,28.9,28.96,26200.0,19.8128,19.8265,19.7786,19.8197,26200.0
2005-10-24 11:15:00,28.96,28.98,28.93,28.98,32200.0,19.8197,19.8334,19.7991,19.8334,32200.0
2005-10-24 11:20:00,28.97,28.97,28.91,28.92,19200.0,19.8265,19.8265,19.7855,19.7923,19200.0
2005-10-24 11:25:00,28.92,28.97,28.91,28.95,20600.0,19.7923,19.8265,19.7855,19.8128,20600.0
2005-10-24 11:30:00,28.95,29.0,28.95,28.99,72000.0,19.8128,19.8471,19.8128,19.8402,72000.0
2005-10-24 11:35:00,28.99,29.0,28.97,28.99,42600.0,19.8402,19.8471,19.8265,19.8402,42600.0
2005-10-24 11:40:00,28.99,28.99,28.95,28.98,41400.0,19.8402,19.8402,19.8128,19.8334,41400.0
2005-10-24 11:45:00,28.97,28.98,28.96,28.97,19400.0,19.8265,19.8334,19.8197,19.8265,19400.0
2005-10-24 11:50:00,28.98,28.98,28.97,28.97,22600.0,19.8334,19.8334,19.8265,19.8265,22600.0
2005-10-24 11:55:00,28.97,28.98,28.96,28.97,23000.0,19.8265,19.8334,19.8197,19.8265,23000.0
2005-10-24 12:00:00,28.98,28.98,28.97,28.97,10600.0,19.8334,19.8334,19.8265,19.8265,10600.0
2005-10-24 12:05:00,28.97,28.98,28.97,28.98,47400.0,19.8265,19.8334,19.8265,19.8334,47400.0
2005-10-24 12:10:00,28.97,28.98,28.94,28.94,33800.0,19.8265,19.8334,19.806,19.806,33800.0
2005-10-24 12:15:00,28.94,28.98,28.94,28.97,14000.0,19.806,19.8334,19.806,19.8265,14000.0
2005-10-24 12:20:00,28.97,28.98,28.96,28.98,33600.0,19.8265,19.8334,19.8197,19.8334,33600.0
2005-10-24 12:25:00,28.99,29.07,28.98,29.07,30200.0,19.8402,19.895,19.8334,19.895,30200.0
2005-10-24 12:30:00,29.1,29.1,29.04,29.05,12000.0,19.9155,19.9155,19.8744,19.8813,12000.0
2005-10-24 12:35:00,29.05,29.05,29.01,29.02,26000.0,19.8813,19.8813,19.8539,19.8607,26000.0
2005-10-24 12:40:00,29.02,29.02,29.0,29.0,12400.0,19.8607,19.8607,19.8471,19.8471,12400.0
2005-10-24 12:45:00,29.0,29.02,28.98,29.0,54000.0,19.8471,19.8607,19.8334,19.8471,54000.0
2005-10-24 12:50:00,29.0,29.0,28.98,28.99,6600.0,19.8471,19.8471,19.8334,19.8402,6600.0
2005-10-24 12:55:00,28.99,28.99,28.96,28.96,11600.0,19.8402,19.8402,19.8197,19.8197,11600.0
2005-10-24 13:00:00,28.96,28.98,28.95,28.96,14400.0,19.8197,19.8334,19.8128,19.8197,14400.0
2005-10-24 13:05:00,28.96,28.98,28.94,28.98,35200.0,19.8197,19.8334,19.806,19.8334,35200.0
2005-10-24 13:10:00,28.98,28.99,28.97,28.97,50000.0,19.8334,19.8402,19.8265,19.8265,50000.0
2005-10-24 13:15:00,28.97,28.98,28.95,28.96,13000.0,19.8265,19.8334,19.8128,19.8197,13000.0
2005-10-24 13:20:00,28.96,28.96,28.95,28.96,42000.0,19.8197,19.8197,19.8128,19.8197,42000.0
2005-10-24 13:25:00,28.95,28.96,28.95,28.96,52800.0,19.8128,19.8197,19.8128,19.8197,52800.0
2005-10-24 13:30:00,28.96,29.0,28.96,29.0,18400.0,19.8197,19.8471,19.8197,19.8471,18400.0
2005-10-24 13:35:00,29.0,29.01,28.99,28.99,37800.0,19.8471,19.8539,19.8402,19.8402,37800.0
2005-10-24 13:40:00,28.99,29.0,28.98,28.98,16400.0,19.8402,19.8471,19.8334,19.8334,16400.0
2005-10-24 13:45:00,28.98,28.99,28.97,28.98,24400.0,19.8334,19.8402,19.8265,19.8334,24400.0
2005-10-24 13:50:00,28.98,28.98,28.98,28.98,19600.0,19.8334,19.8334,19.8334,19.8334,19600.0
2005-10-24 13:55:00,28.98,29.0,28.98,29.0,34400.0,19.8334,19.8471,19.8334,19.8471,34400.0
2005-10-24 14:00:00,28.98,29.02,28.98,29.01,11000.0,19.8334,19.8607,19.8334,19.8539,11000.0
2005-10-24 14:05:00,29.01,29.06,29.0,29.06,21000.0,19.8539,19.8881,19.8471,19.8881,21000.0
2005-10-24 14:10:00,29.07,29.08,29.04,29.04,23400.0,19.895,19.9018,19.8744,19.8744,23400.0
2005-10-24 14:15:00,29.04,29.04,29.02,29.04,20200.0,19.8744,19.8744,19.8607,19.8744,20200.0
2005-10-24 14:20:00,29.04,29.06,29.04,29.06,22200.0,19.8744,19.8881,19.8744,19.8881,22200.0
2005-10-24 14:25:00,29.05,29.05,29.02,29.02,28400.0,19.8813,19.8813,19.8607,19.8607,28400.0
2005-10-24 14:30:00,29.02,29.02,29.02,29.02,8400.0,19.8607,19.8607,19.8607,19.8607,8400.0
2005-10-24 14:35:00,29.02,29.09,29.01,29.09,54400.0,19.8607,19.9086,19.8539,19.9086,54400.0
2005-10-24 14:40:00,29.09,29.13,29.09,29.13,26000.0,19.9086,19.936,19.9086,19.936,26000.0
2005-10-24 14:45:00,29.13,29.14,29.11,29.11,24800.0,19.936,19.9429,19.9223,19.9223,24800.0
2005-10-24 14:50:00,29.11,29.13,29.09,29.09,32800.0,19.9223,19.936,19.9086,19.9086,32800.0
2005-10-24 14:55:00,29.09,29.13,29.09,29.13,34400.0,19.9086,19.936,19.9086,19.936,34400.0
2005-10-24 15:00:00,29.12,29.17,29.12,29.17,24400.0,19.9292,19.9634,19.9292,19.9634,24400.0
2005-10-24 15:05:00,29.16,29.17,29.16,29.16,11200.0,19.9566,19.9634,19.9566,19.9566,11200.0
2005-10-24 15:10:00,29.16,29.18,29.16,29.18,36400.0,19.9566,19.9702,19.9566,19.9702,36400.0
2005-10-24 15:15:00,29.18,29.19,29.18,29.18,23200.0,19.9702,19.9771,19.9702,19.9702,23200.0
2005-10-24 15:20:00,29.18,29.21,29.17,29.21,43800.0,19.9702,19.9908,19.9634,19.9908,43800.0
2005-10-24 15:25:00,29.2,29.2,29.15,29.16,16600.0,19.9839,19.9839,19.9497,19.9566,16600.0
2005-10-24 15:30:00,29.16,29.16,29.13,29.16,26600.0,19.9566,19.9566,19.936,19.9566,26600.0
2005-10-24 15:35:00,29.16,29.23,29.16,29.23,31400.0,19.9566,20.0045,19.9566,20.0045,31400.0
2005-10-24 15:40:00,29.21,29.23,29.2,29.2,46400.0,19.9908,20.0045,19.9839,19.9839,46400.0
2005-10-24 15:45:00,29.2,29.22,29.2,29.22,50800.0,19.9839,19.9976,19.9839,19.9976,50800.0
2005-10-24 15:50:00,29.22,29.25,29.22,29.25,179600.0,19.9976,20.0181,19.9976,20.0181,179600.0
2005-10-24 15:55:00,29.25,29.25,29.21,29.24,67400.0,20.0181,20.0181,19.9908,20.0113,67400.0
2005-10-25 09:30:00,29.31,29.31,29.23,29.24,91000.0,20.0592,20.0592,20.0045,20.0113,91000.0
2005-10-25 09:35:00,29.24,29.28,29.21,29.27,20600.0,20.0113,20.0387,19.9908,20.0318,20600.0
2005-10-25 09:40:00,29.25,29.25,29.23,29.24,33200.0,20.0181,20.0181,20.0045,20.0113,33200.0
2005-10-25 09:45:00,29.23,29.24,29.22,29.24,35800.0,20.0045,20.0113,19.9976,20.0113,35800.0
2005-10-25 09:50:00,29.24,29.25,29.21,29.25,35000.0,20.0113,20.0181,19.9908,20.0181,35000.0
2005-10-25 09:55:00,29.25,29.28,29.25,29.28,67200.0,20.0181,20.0387,20.0181,20.0387,67200.0
2005-10-25 10:00:00,29.27,29.28,29.19,29.24,27400.0,20.0318,20.0387,19.9771,20.0113,27400.0
2005-10-25 10:05:00,29.25,29.26,29.23,29.25,65600.0,20.0181,20.025,20.0045,20.0181,65600.0
2005-10-25 10:10:00,29.25,29.28,29.25,29.28,32600.0,20.0181,20.0387,20.0181,20.0387,32600.0
2005-10-25 10:15:00,29.27,29.27,29.23,29.27,46600.0,20.0318,20.0318,20.0045,20.0318,46600.0
2005-10-25 10:20:00,29.27,29.27,29.22,29.22,38200.0,20.0318,20.0318,19.9976,19.9976,38200.0
2005-10-25 10:25:00,29.24,29.3,29.23,29.3,39600.0,20.0113,20.0524,20.0045,20.0524,39600.0
2005-10-25 10:30:00,29.3,29.3,29.25,29.27,93200.0,20.0524,20.0524,20.0181,20.0318,93200.0
2005-10-25 10:35:00,29.27,29.28,29.21,29.21,34800.0,20.0318,20.0387,19.9908,19.9908,34800.0
2005-10-25 10:40:00,29.2,29.21,29.18,29.19,36800.0,19.9839,19.9908,19.9702,19.9771,36800.0
2005-10-25 10:45:00,29.18,29.18,29.11,29.11,31000.0,19.9702,19.9702,19.9223,19.9223,31000.0
2005-10-25 10:50:00,29.11,29.16,29.11,29.16,23400.0,19.9223,19.9566,19.9223,19.9566,23400.0
2005-10-25 10:55:00,29.16,29.16,29.11,29.11,28200.0,19.9566,19.9566,19.9223,19.9223,28200.0
2005-10-25 11:00:00,29.11,29.13,29.11,29.12,43400.0,19.9223,19.936,19.9223,19.9292,43400.0
2005-10-25 11:05:00,29.13,29.15,29.11,29.11,13400.0,19.936,19.9497,19.9223,19.9223,13400.0
2005-10-25 11:10:00,29.11,29.11,29.08,29.08,14600.0,19.9223,19.9223,19.9018,19.9018,14600.0
2005-10-25 11:15:00,29.08,29.11,29.08,29.11,15200.0,19.9018,19.9223,19.9018,19.9223,15200.0
2005-10-25 11:20:00,29.1,29.11,29.08,29.08,20600.0,19.9155,19.9223,19.9018,19.9018,20600.0
2005-10-25 11:25:00,29.08,29.11,29.08,29.11,24400.0,19.9018,19.9223,19.9018,19.9223,24400.0
2005-10-25 11:30:00,29.11,29.11,29.08,29.08,14400.0,19.9223,19.9223,19.9018,19.9018,14400.0
2005-10-25 11:35:00,29.08,29.14,29.08,29.14,62400.0,19.9018,19.9429,19.9018,19.9429,62400.0
2005-10-25 11:40:00,29.15,29.18,29.15,29.18,12000.0,19.9497,19.9702,19.9497,19.9702,12000.0
2005-10-25 11:45:00,29.18,29.18,29.17,29.18,15400.0,19.9702,19.9702,19.9634,19.9702,15400.0
2005-10-25 11:50:00,29.18,29.22,29.18,29.22,40800.0,19.9702,19.9976,19.9702,19.9976,40800.0
2005-10-25 11:55:00,29.21,29.25,29.21,29.25,21800.0,19.9908,20.0181,19.9908,20.0181,21800.0
2005-10-25 12:00:00,29.24,29.27,29.24,29.27,34800.0,20.0113,20.0318,20.0113,20.0318,34800.0
2005-10-25 12:05:00,29.27,29.33,29.27,29.32,99000.0,20.0318,20.0729,20.0318,20.0661,99000.0
2005-10-25 12:10:00,29.31,29.33,29.31,29.31,43800.0,20.0592,20.0729,20.0592,20.0592,43800.0
2005-10-25 12:15:00,29.31,29.31,29.24,29.25,36800.0,20.0592,20.0592,20.0113,20.0181,36800.0
2005-10-25 12:20:00,29.25,29.25,29.21,29.21,16000.0,20.0181,20.0181,19.9908,19.9908,16000.0
2005-10-25 12:25:00,29.2,29.2,29.17,29.18,11000.0,19.9839,19.9839,19.9634,19.9702,11000.0
2005-10-25 12:30:00,29.18,29.21,29.18,29.21,20600.0,19.9702,19.9908,19.9702,19.9908,20600.0
2005-10-25 12:35:00,29.21,29.23,29.21,29.23,35600.0,19.9908,20.0045,19.9908,20.0045,35600.0
2005-10-25 12:40:00,29.23,29.24,29.23,29.24,24800.0,20.0045,20.0113,20.0045,20.0113,24800.0
2005-10-25 12:45:00,29.25,29.25,29.24,29.24,8000.0,20.0181,20.0181,20.0113,20.0113,8000.0
2005-10-25 12:50:00,29.24,29.25,29.24,29.24,28000.0,20.0113,20.0181,20.0113,20.0113,28000.0
2005-10-25 12:55:00,29.24,29.25,29.24,29.24,7600.0,20.0113,20.0181,20.0113,20.0113,7600.0
2005-10-25 13:00:00,29.24,29.24,29.21,29.22,49200.0,20.0113,20.0113,19.9908,19.9976,49200.0
2005-10-25 13:05:00,29.22,29.23,29.2,29.2,50000.0,19.9976,20.0045,19.9839,19.9839,50000.0
2005-10-25 13:10:00,29.21,29.22,29.21,29.21,9800.0,19.9908,19.9976,19.9908,19.9908,9800.0
2005-10-25 13:15:00,29.2,29.21,29.2,29.2,11000.0,19.9839,19.9908,19.9839,19.9839,11000.0
2005-10-25 13:20:00,29.2,29.21,29.2,29.2,13600.0,19.9839,19.9908,19.9839,19.9839,13600.0
2005-10-25 13:25:00,29.2,29.21,29.2,29.21,20000.0,19.9839,19.9908,19.9839,19.9908,20000.0
2005-10-25 13:30:00,29.21,29.21,29.17,29.17,25200.0,19.9908,19.9908,19.9634,19.9634,25200.0
2005-10-25 13:35:00,29.16,29.16,29.14,29.15,21400.0,19.9566,19.9566,19.9429,19.9497,21400.0
2005-10-25 13:40:00,29.14,29.17,29.11,29.17,48600.0,19.9429,19.9634,19.9223,19.9634,48600.0
2005-10-25 13:45:00,29.16,29.17,29.15,29.16,6200.0,19.9566,19.9634,19.9497,19.9566,6200.0
2005-10-25 13:50:00,29.17,29.2,29.17,29.18,16600.0,19.9634,19.9839,19.9634,19.9702,16600.0
2005-10-25 13:55:00,29.18,29.18,29.14,29.14,12600.0,19.9702,19.9702,19.9429,19.9429,12600.0
2005-10-25 14:00:00,29.15,29.18,29.14,29.18,29800.0,19.9497,19.9702,19.9429,19.9702,29800.0
2005-10-25 14:05:00,29.17,29.17,29.16,29.17,16400.0,19.9634,19.9634,19.9566,19.9634,16400.0
2005-10-25 14:10:00,29.18,29.23,29.18,29.22,56600.0,19.9702,20.0045,19.9702,19.9976,56600.0
2005-10-25 14:15:00,29.22,29.23,29.21,29.23,27000.0,19.9976,20.0045,19.9908,20.0045,27000.0
2005-10-25 14:20:00,29.22,29.23,29.21,29.22,39600.0,19.9976,20.0045,19.9908,19.9976,39600.0
2005-10-25 14:25:00,29.23,29.23,29.21,29.23,15600.0,20.0045,20.0045,19.9908,20.0045,15600.0
2005-10-25 14:30:00,29.23,29.26,29.23,29.26,49400.0,20.0045,20.025,20.0045,20.025,49400.0
2005-10-25 14:35:00,29.27,29.32,29.25,29.3,37200.0,20.0318,20.0661,20.0181,20.0524,37200.0
2005-10-25 14:40:00,29.31,29.31,29.26,29.28,33000.0,20.0592,20.0592,20.025,20.0387,33000.0
2005-10-25 14:45:00,29.29,29.32,29.28,29.29,105800.0,20.0455,20.0661,20.0387,20.0455,105800.0
2005-10-25 14:50:00,29.3,29.3,29.28,29.29,50600.0,20.0524,20.0524,20.0387,20.0455,50600.0
2005-10-25 14:55:00,29.29,29.29,29.25,29.25,54400.0,20.0455,20.0455,20.0181,20.0181,54400.0
2005-10-25 15:00:00,29.25,29.25,29.23,29.25,29400.0,20.0181,20.0181,20.0045,20.0181,29400.0
2005-10-25 15:05:00,29.25,29.25,29.23,29.24,42000.0,20.0181,20.0181,20.0045,20.0113,42000.0
2005-10-25 15:10:00,29.24,29.25,29.21,29.21,24800.0,20.0113,20.0181,19.9908,19.9908,24800.0
2005-10-25 15:15:00,29.19,29.2,29.17,29.17,38800.0,19.9771,19.9839,19.9634,19.9634,38800.0
2005-10-25 15:20:00,29.17,29.17,29.14,29.16,93400.0,19.9634,19.9634,19.9429,19.9566,93400.0
2005-10-25 15:25:00,29.16,29.21,29.16,29.2,35400.0,19.9566,19.9908,19.9566,19.9839,35400.0
2005-10-25 15:30:00,29.18,29.18,29.11,29.14,97400.0,19.9702,19.9702,19.9223,19.9429,97400.0
2005-10-25 15:35:00,29.14,29.2,29.14,29.2,57400.0,19.9429,19.9839,19.9429,19.9839,57400.0
2005-10-25 15:40:00,29.21,29.23,29.2,29.23,54800.0,19.9908,20.0045,19.9839,20.0045,54800.0
2005-10-25 15:45:00,29.24,29.28,29.24,29.25,53000.0,20.0113,20.0387,20.0113,20.0181,53000.0
2005-10-25 15:50:00,29.25,29.25,29.16,29.16,80600.0,20.0181,20.0181,19.9566,19.9566,80600.0
2005-10-25 15:55:00,29.16,29.16,29.13,29.13,152200.0,19.9566,19.9566,19.936,19.936,152200.0
2005-10-26 09:30:00,29.13,29.13,28.95,28.96,50400.0,19.936,19.936,19.8128,19.8197,50400.0
2005-10-26 09:35:00,28.97,28.97,28.93,28.96,19600.0,19.8265,19.8265,19.7991,19.8197,19600.0
2005-10-26 09:40:00,28.97,28.98,28.9,28.96,34200.0,19.8265,19.8334,19.7786,19.8197,34200.0
2005-10-26 09:45:00,28.96,28.99,28.92,28.94,47000.0,19.8197,19.8402,19.7923,19.806,47000.0
2005-10-26 09:50:00,28.95,29.15,28.95,29.11,39800.0,19.8128,19.9497,19.8128,19.9223,39800.0
2005-10-26 09:55:00,29.08,29.12,29.06,29.08,15000.0,19.9018,19.9292,19.8881,19.9018,15000.0
2005-10-26 10:00:00,29.08,29.08,29.0,29.02,25600.0,19.9018,19.9018,19.8471,19.8607,25600.0
2005-10-26 10:05:00,29.03,29.11,29.02,29.11,27200.0,19.8676,19.9223,19.8607,19.9223,27200.0
2005-10-26 10:10:00,29.11,29.18,29.11,29.17,73000.0,19.9223,19.9702,19.9223,19.9634,73000.0
2005-10-26 10:15:00,29.17,29.23,29.17,29.23,51400.0,19.9634,20.0045,19.9634,20.0045,51400.0
2005-10-26 10:20:00,29.23,29.33,29.23,29.33,145600.0,20.0045,20.0729,20.0045,20.0729,145600.0
2005-10-26 10:25:00,29.32,29.32,29.27,29.28,19600.0,20.0661,20.0661,20.0318,20.0387,19600.0
2005-10-26 10:30:00,29.28,29.32,29.27,29.31,41000.0,20.0387,20.0661,20.0318,20.0592,41000.0
2005-10-26 10:35:00,29.31,29.32,29.27,29.3,110600.0,20.0592,20.0661,20.0318,20.0524,110600.0
2005-10-26 10:40:00,29.3,29.33,29.29,29.3,18000.0,20.0524,20.0729,20.0455,20.0524,18000.0
2005-10-26 10:45:00,29.3,29.34,29.29,29.3,33400.0,20.0524,20.0797,20.0455,20.0524,33400.0
2005-10-26 10:50:00,29.3,29.4,29.3,29.35,36600.0,20.0524,20.1208,20.0524,20.0866,36600.0
2005-10-26 10:55:00,29.36,29.43,29.36,29.41,14800.0,20.0934,20.1413,20.0934,20.1276,14800.0
2005-10-26 11:00:00,29.4,29.4,29.34,29.34,17200.0,20.1208,20.1208,20.0797,20.0797,17200.0
2005-10-26 11:05:00,29.34,29.4,29.33,29.4,54000.0,20.0797,20.1208,20.0729,20.1208,54000.0
2005-10-26 11:10:00,29.4,29.43,29.39,29.43,136200.0,20.1208,20.1413,20.114,20.1413,136200.0
2005-10-26 11:15:00,29.43,29.43,29.4,29.4,31200.0,20.1413,20.1413,20.1208,20.1208,31200.0
2005-10-26 11:20:00,29.4,29.41,29.39,29.41,195400.0,20.1208,20.1276,20.114,20.1276,195400.0
2005-10-26 11:25:00,29.41,29.49,29.41,29.46,24200.0,20.1276,20.1824,20.1276,20.1619,24200.0
2005-10-26 11:30:00,29.45,29.46,29.42,29.43,12600.0,20.155,20.1619,20.1345,20.1413,12600.0
2005-10-26 11:35:00,29.44,29.46,29.44,29.45,14600.0,20.1482,20.1619,20.1482,20.155,14600.0
2005-10-26 11:40:00,29.45,29.51,29.45,29.51,47400.0,20.155,20.1961,20.155,20.1961,47400.0
2005-10-26 11:45:00,29.5,29.5,29.49,29.5,34000.0,20.1892,20.1892,20.1824,20.1892,34000.0
2005-10-26 11:50:00,29.5,29.5,29.5,29.5,40600.0,20.1892,20.1892,20.1892,20.1892,40600.0
2005-10-26 11:55:00,29.5,29.5,29.48,29.5,33400.0,20.1892,20.1892,20.1756,20.1892,33400.0
2005-10-26 12:00:00,29.5,29.51,29.49,29.51,96200.0,20.1892,20.1961,20.1824,20.1961,96200.0
2005-10-26 12:05:00,29.5,29.52,29.5,29.51,16800.0,20.1892,20.2029,20.1892,20.1961,16800.0
2005-10-26 12:10:00,29.51,29.53,29.5,29.52,63800.0,20.1961,20.2098,20.1892,20.2029,63800.0
2005-10-26 12:15:00,29.52,29.53,29.5,29.51,31800.0,20.2029,20.2098,20.1892,20.1961,31800.0
2005-10-26 12:20:00,29.51,29.52,29.5,29.5,21800.0,20.1961,20.2029,20.1892,20.1892,21800.0
2005-10-26 12:25:00,29.5,29.52,29.5,29.5,16400.0,20.1892,20.2029,20.1892,20.1892,16400.0
2005-10-26 12:30:00,29.5,29.55,29.5,29.52,10400.0,20.1892,20.2235,20.1892,20.2029,10400.0
2005-10-26 12:35:00,29.52,29.52,29.5,29.5,20200.0,20.2029,20.2029,20.1892,20.1892,20200.0
2005-10-26 12:40:00,29.5,29.5,29.5,29.5,32800.0,20.1892,20.1892,20.1892,20.1892,32800.0
2005-10-26 12:45:00,29.5,29.53,29.5,29.52,25200.0,20.1892,20.2098,20.1892,20.2029,25200.0
2005-10-26 12:50:00,29.53,29.54,29.51,29.54,6200.0,20.2098,20.2166,20.1961,20.2166,6200.0
2005-10-26 12:55:00,29.53,29.55,29.53,29.55,8400.0,20.2098,20.2235,20.2098,20.2235,8400.0
2005-10-26 13:00:00,29.54,29.54,29.5,29.53,132600.0,20.2166,20.2166,20.1892,20.2098,132600.0
2005-10-26 13:05:00,29.51,29.53,29.51,29.53,46000.0,20.1961,20.2098,20.1961,20.2098,46000.0
2005-10-26 13:10:00,29.53,29.53,29.53,29.53,41400.0,20.2098,20.2098,20.2098,20.2098,41400.0
2005-10-26 13:15:00,29.53,29.54,29.53,29.54,25200.0,20.2098,20.2166,20.2098,20.2166,25200.0
2005-10-26 13:20:00,29.54,29.57,29.53,29.57,32200.0,20.2166,20.2371,20.2098,20.2371,32200.0
2005-10-26 13:25:00,29.57,29.57,29.54,29.57,83800.0,20.2371,20.2371,20.2166,20.2371,83800.0
2005-10-26 13:30:00,29.57,29.58,29.55,29.56,18000.0,20.2371,20.244,20.2235,20.2303,18000.0
2005-10-26 13:35:00,29.55,29.56,29.53,29.54,11600.0,20.2235,20.2303,20.2098,20.2166,11600.0
2005-10-26 13:40:00,29.54,29.54,29.53,29.53,46600.0,20.2166,20.2166,20.2098,20.2098,46600.0
2005-10-26 13:45:00,29.53,29.54,29.53,29.53,55800.0,20.2098,20.2166,20.2098,20.2098,55800.0
2005-10-26 13:50:00,29.53,29.55,29.53,29.55,45800.0,20.2098,20.2235,20.2098,20.2235,45800.0
2005-10-26 13:55:00,29.56,29.58,29.55,29.56,18200.0,20.2303,20.244,20.2235,20.2303,18200.0
2005-10-26 14:00:00,29.56,29.62,29.56,29.61,48000.0,20.2303,20.2714,20.2303,20.2645,48000.0
2005-10-26 14:05:00,29.61,29.62,29.6,29.6,34200.0,20.2645,20.2714,20.2577,20.2577,34200.0
2005-10-26 14:10:00,29.59,29.63,29.59,29.59,24400.0,20.2508,20.2782,20.2508,20.2508,24400.0
2005-10-26 14:15:00,29.59,29.6,29.54,29.57,47200.0,20.2508,20.2577,20.2166,20.2371,47200.0
2005-10-26 14:20:00,29.56,29.63,29.56,29.63,27600.0,20.2303,20.2782,20.2303,20.2782,27600.0
2005-10-26 14:25:00,29.62,29.62,29.57,29.57,29600.0,20.2714,20.2714,20.2371,20.2371,29600.0
2005-10-26 14:30:00,29.57,29.57,29.53,29.53,26400.0,20.2371,20.2371,20.2098,20.2098,26400.0
2005-10-26 14:35:00,29.53,29.56,29.53,29.56,53600.0,20.2098,20.2303,20.2098,20.2303,53600.0
2005-10-26 14:40:00,29.56,29.56,29.53,29.54,39000.0,20.2303,20.2303,20.2098,20.2166,39000.0
2005-10-26 14:45:00,29.55,29.55,29.54,29.54,27800.0,20.2235,20.2235,20.2166,20.2166,27800.0
2005-10-26 14:50:00,29.54,29.55,29.54,29.55,15800.0,20.2166,20.2235,20.2166,20.2235,15800.0
2005-10-26 14:55:00,29.55,29.57,29.55,29.56,45200.0,20.2235,20.2371,20.2235,20.2303,45200.0
2005-10-26 15:00:00,29.56,29.57,29.55,29.57,37400.0,20.2303,20.2371,20.2235,20.2371,37400.0
2005-10-26 15:05:00,29.57,29.6,29.57,29.6,27200.0,20.2371,20.2577,20.2371,20.2577,27200.0
2005-10-26 15:10:00,29.6,29.61,29.57,29.58,35800.0,20.2577,20.2645,20.2371,20.244,35800.0
2005-10-26 15:15:00,29.58,29.6,29.57,29.59,37400.0,20.244,20.2577,20.2371,20.2508,37400.0
2005-10-26 15:20:00,29.59,29.6,29.57,29.58,42600.0,20.2508,20.2577,20.2371,20.244,42600.0
2005-10-26 15:25:00,29.58,29.58,29.55,29.55,20600.0,20.244,20.244,20.2235,20.2235,20600.0
2005-10-26 15:30:00,29.55,29.56,29.54,29.54,62600.0,20.2235,20.2303,20.2166,20.2166,62600.0
2005-10-26 15:35:00,29.54,29.55,29.54,29.54,39800.0,20.2166,20.2235,20.2166,20.2166,39800.0
2005-10-26 15:40:00,29.55,29.55,29.54,29.55,111000.0,20.2235,20.2235,20.2166,20.2235,111000.0
2005-10-26 15:45:00,29.54,29.56,29.54,29.56,56200.0,20.2166,20.2303,20.2166,20.2303,56200.0
2005-10-26 15:50:00,29.55,29.58,29.55,29.57,130800.0,20.2235,20.244,20.2235,20.2371,130800.0
2005-10-26 15:55:00,29.57,29.58,29.57,29.57,203200.0,20.2371,20.244,20.2371,20.2371,203200.0
2005-10-27 09:30:00,29.57,29.57,29.45,29.5,41000.0,20.2371,20.2371,20.155,20.1892,41000.0
2005-10-27 09:35:00,29.5,29.5,29.48,29.5,28600.0,20.1892,20.1892,20.1756,20.1892,28600.0
2005-10-27 09:40:00,29.5,29.55,29.43,29.44,94200.0,20.1892,20.2235,20.1413,20.1482,94200.0
2005-10-27 09:45:00,29.43,29.48,29.4,29.48,26000.0,20.1413,20.1756,20.1208,20.1756,26000.0
2005-10-27 09:50:00,29.48,29.66,29.48,29.52,40000.0,20.1756,20.2987,20.1756,20.2029,40000.0
2005-10-27 09:55:00,29.52,29.58,29.5,29.57,43400.0,20.2029,20.244,20.1892,20.2371,43400.0
2005-10-27 10:00:00,29.56,29.58,29.48,29.5,40200.0,20.2303,20.244,20.1756,20.1892,40200.0
2005-10-27 10:05:00,29.5,29.54,29.46,29.47,21400.0,20.1892,20.2166,20.1619,20.1687,21400.0
2005-10-27 10:10:00,29.47,29.49,29.46,29.48,23600.0,20.1687,20.1824,20.1619,20.1756,23600.0
2005-10-27 10:15:00,29.48,29.54,29.48,29.5,19000.0,20.1756,20.2166,20.1756,20.1892,19000.0
2005-10-27 10:20:00,29.51,29.52,29.48,29.48,30200.0,20.1961,20.2029,20.1756,20.1756,30200.0
2005-10-27 10:25:00,29.48,29.48,29.43,29.43,21400.0,20.1756,20.1756,20.1413,20.1413,21400.0
2005-10-27 10:30:00,29.43,29.45,29.39,29.4,39400.0,20.1413,20.155,20.114,20.1208,39400.0
2005-10-27 10:35:00,29.4,29.4,29.36,29.4,18200.0,20.1208,20.1208,20.0934,20.1208,18200.0
2005-10-27 10:40:00,29.4,29.45,29.39,29.43,28400.0,20.1208,20.155,20.114,20.1413,28400.0
2005-10-27 10:45:00,29.43,29.49,29.43,29.46,24800.0,20.1413,20.1824,20.1413,20.1619,24800.0
2005-10-27 10:50:00,29.46,29.46,29.43,29.46,14400.0,20.1619,20.1619,20.1413,20.1619,14400.0
2005-10-27 10:55:00,29.45,29.45,29.42,29.42,16600.0,20.155,20.155,20.1345,20.1345,16600.0
2005-10-27 11:00:00,29.42,29.43,29.4,29.43,23800.0,20.1345,20.1413,20.1208,20.1413,23800.0
2005-10-27 11:05:00,29.43,29.43,29.4,29.4,6400.0,20.1413,20.1413,20.1208,20.1208,6400.0
2005-10-27 11:10:00,29.39,29.39,29.35,29.35,22600.0,20.114,20.114,20.0866,20.0866,22600.0
2005-10-27 11:15:00,29.35,29.35,29.34,29.35,15000.0,20.0866,20.0866,20.0797,20.0866,15000.0
2005-10-27 11:20:00,29.34,29.4,29.33,29.4,38600.0,20.0797,20.1208,20.0729,20.1208,38600.0
2005-10-27 11:25:00,29.4,29.43,29.39,29.41,7800.0,20.1208,20.1413,20.114,20.1276,7800.0
2005-10-27 11:30:00,29.41,29.41,29.3,29.3,16000.0,20.1276,20.1276,20.0524,20.0524,16000.0
2005-10-27 11:35:00,29.3,29.32,29.29,29.29,14600.0,20.0524,20.0661,20.0455,20.0455,14600.0
2005-10-27 11:40:00,29.3,29.3,29.25,29.25,14400.0,20.0524,20.0524,20.0181,20.0181,14400.0
2005-10-27 11:45:00,29.25,29.27,29.25,29.26,9000.0,20.0181,20.0318,20.0181,20.025,9000.0
2005-10-27 11:50:00,29.26,29.31,29.26,29.26,21400.0,20.025,20.0592,20.025,20.025,21400.0
2005-10-27 11:55:00,29.26,29.28,29.23,29.23,12200.0,20.025,20.0387,20.0045,20.0045,12200.0
2005-10-27 12:00:00,29.23,29.32,29.23,29.31,19600.0,20.0045,20.0661,20.0045,20.0592,19600.0
2005-10-27 12:05:00,29.31,29.33,29.28,29.32,10000.0,20.0592,20.0729,20.0387,20.0661,10000.0
2005-10-27 12:10:00,29.29,29.29,29.24,29.24,12400.0,20.0455,20.0455,20.0113,20.0113,12400.0
2005-10-27 12:15:00,29.23,29.23,29.21,29.21,4400.0,20.0045,20.0045,19.9908,19.9908,4400.0
2005-10-27 12:20:00,29.21,29.21,29.2,29.2,5400.0,19.9908,19.9908,19.9839,19.9839,5400.0
2005-10-27 12:25:00,29.2,29.21,29.2,29.2,13000.0,19.9839,19.9908,19.9839,19.9839,13000.0
2005-10-27 12:30:00,29.2,29.21,29.2,29.2,7000.0,19.9839,19.9908,19.9839,19.9839,7000.0
2005-10-27 12:35:00,29.2,29.24,29.2,29.24,16000.0,19.9839,20.0113,19.9839,20.0113,16000.0
2005-10-27 12:40:00,29.24,29.25,29.22,29.22,6400.0,20.0113,20.0181,19.9976,19.9976,6400.0
2005-10-27 12:45:00,29.23,29.24,29.22,29.24,10200.0,20.0045,20.0113,19.9976,20.0113,10200.0
2005-10-27 12:50:00,29.24,29.24,29.23,29.23,4000.0,20.0113,20.0113,20.0045,20.0045,4000.0
2005-10-27 12:55:00,29.23,29.26,29.23,29.26,13800.0,20.0045,20.025,20.0045,20.025,13800.0
2005-10-27 13:00:00,29.27,29.28,29.27,29.28,11800.0,20.0318,20.0387,20.0318,20.0387,11800.0
2005-10-27 13:05:00,29.28,29.28,29.23,29.23,10800.0,20.0387,20.0387,20.0045,20.0045,10800.0
2005-10-27 13:10:00,29.24,29.24,29.18,29.2,15000.0,20.0113,20.0113,19.9702,19.9839,15000.0
2005-10-27 13:15:00,29.2,29.2,29.16,29.16,10400.0,19.9839,19.9839,19.9566,19.9566,10400.0
2005-10-27 13:20:00,29.15,29.16,29.13,29.14,25000.0,19.9497,19.9566,19.936,19.9429,25000.0
2005-10-27 13:25:00,29.14,29.16,29.14,29.14,8600.0,19.9429,19.9566,19.9429,19.9429,8600.0
2005-10-27 13:30:00,29.13,29.13,29.09,29.11,15600.0,19.936,19.936,19.9086,19.9223,15600.0
2005-10-27 13:35:00,29.11,29.15,29.1,29.14,10400.0,19.9223,19.9497,19.9155,19.9429,10400.0
2005-10-27 13:40:00,29.14,29.16,29.14,29.16,9200.0,19.9429,19.9566,19.9429,19.9566,9200.0
2005-10-27 13:45:00,29.16,29.16,29.13,29.13,9200.0,19.9566,19.9566,19.936,19.936,9200.0
2005-10-27 13:50:00,29.13,29.13,29.13,29.13,1800.0,19.936,19.936,19.936,19.936,1800.0
2005-10-27 13:55:00,29.13,29.18,29.13,29.18,17600.0,19.936,19.9702,19.936,19.9702,17600.0
2005-10-27 14:00:00,29.18,29.18,29.15,29.16,9000.0,19.9702,19.9702,19.9497,19.9566,9000.0
2005-10-27 14:05:00,29.15,29.15,29.11,29.11,9800.0,19.9497,19.9497,19.9223,19.9223,9800.0
2005-10-27 14:10:00,29.12,29.12,29.1,29.11,13800.0,19.9292,19.9292,19.9155,19.9223,13800.0
2005-10-27 14:15:00,29.11,29.11,29.09,29.09,11600.0,19.9223,19.9223,19.9086,19.9086,11600.0
2005-10-27 14:20:00,29.09,29.09,29.07,29.07,14400.0,19.9086,19.9086,19.895,19.895,14400.0
2005-10-27 14:25:00,29.08,29.1,29.06,29.06,22000.0,19.9018,19.9155,19.8881,19.8881,22000.0
2005-10-27 14:30:00,29.06,29.09,29.04,29.09,22000.0,19.8881,19.9086,19.8744,19.9086,22000.0
2005-10-27 14:35:00,29.08,29.09,29.05,29.05,18400.0,19.9018,19.9086,19.8813,19.8813,18400.0
2005-10-27 14:40:00,29.06,29.06,29.04,29.06,6400.0,19.8881,19.8881,19.8744,19.8881,6400.0
2005-10-27 14:45:00,29.06,29.08,29.06,29.08,12000.0,19.8881,19.9018,19.8881,19.9018,12000.0
2005-10-27 14:50:00,29.08,29.09,29.08,29.09,10200.0,19.9018,19.9086,19.9018,19.9086,10200.0
2005-10-27 14:55:00,29.08,29.1,29.02,29.06,27600.0,19.9018,19.9155,19.8607,19.8881,27600.0
2005-10-27 15:00:00,29.06,29.07,29.05,29.05,32200.0,19.8881,19.895,19.8813,19.8813,32200.0
2005-10-27 15:05:00,29.05,29.05,29.03,29.04,18200.0,19.8813,19.8813,19.8676,19.8744,18200.0
2005-10-27 15:10:00,29.04,29.05,29.01,29.02,27000.0,19.8744,19.8813,19.8539,19.8607,27000.0
2005-10-27 15:15:00,29.02,29.03,29.01,29.03,33400.0,19.8607,19.8676,19.8539,19.8676,33400.0
2005-10-27 15:20:00,29.03,29.08,29.02,29.07,49600.0,19.8676,19.9018,19.8607,19.895,49600.0
2005-10-27 15:25:00,29.07,29.07,29.04,29.04,19000.0,19.895,19.895,19.8744,19.8744,19000.0
2005-10-27 15:30:00,29.04,29.04,29.01,29.03,25800.0,19.8744,19.8744,19.8539,19.8676,25800.0
2005-10-27 15:35:00,29.03,29.06,29.02,29.02,24400.0,19.8676,19.8881,19.8607,19.8607,24400.0
2005-10-27 15:40:00,29.02,29.08,29.02,29.06,43000.0,19.8607,19.9018,19.8607,19.8881,43000.0
2005-10-27 15:45:00,29.06,29.11,29.05,29.1,45400.0,19.8881,19.9223,19.8813,19.9155,45400.0
2005-10-27 15:50:00,29.1,29.11,29.07,29.09,91600.0,19.9155,19.9223,19.895,19.9086,91600.0
2005-10-27 15:55:00,29.09,29.09,29.08,29.08,52800.0,19.9086,19.9086,19.9018,19.9018,52800.0
2005-10-28 09:30:00,29.13,29.17,29.05,29.05,50800.0,19.936,19.9634,19.8813,19.8813,50800.0
2005-10-28 09:35:00,29.12,29.2,29.12,29.18,24600.0,19.9292,19.9839,19.9292,19.9702,24600.0
2005-10-28 09:40:00,29.18,29.22,29.14,29.19,17000.0,19.9702,19.9976,19.9429,19.9771,17000.0
2005-10-28 09:45:00,29.18,29.2,29.05,29.09,16600.0,19.9702,19.9839,19.8813,19.9086,16600.0
2005-10-28 09:50:00,29.11,29.15,29.04,29.07,32000.0,19.9223,19.9497,19.8744,19.895,32000.0
2005-10-28 09:55:00,29.08,29.18,29.08,29.17,21400.0,19.9018,19.9702,19.9018,19.9634,21400.0
2005-10-28 10:00:00,29.14,29.19,29.13,29.18,21800.0,19.9429,19.9771,19.936,19.9702,21800.0
2005-10-28 10:05:00,29.18,29.21,29.16,29.16,23200.0,19.9702,19.9908,19.9566,19.9566,23200.0
2005-10-28 10:10:00,29.18,29.18,29.11,29.16,17000.0,19.9702,19.9702,19.9223,19.9566,17000.0
2005-10-28 10:15:00,29.15,29.16,29.14,29.14,9600.0,19.9497,19.9566,19.9429,19.9429,9600.0
2005-10-28 10:20:00,29.14,29.2,29.14,29.2,17400.0,19.9429,19.9839,19.9429,19.9839,17400.0
2005-10-28 10:25:00,29.2,29.23,29.2,29.23,10200.0,19.9839,20.0045,19.9839,20.0045,10200.0
2005-10-28 10:30:00,29.23,29.25,29.23,29.25,12800.0,20.0045,20.0181,20.0045,20.0181,12800.0
2005-10-28 10:35:00,29.24,29.3,29.21,29.3,12000.0,20.0113,20.0524,19.9908,20.0524,12000.0
2005-10-28 10:40:00,29.31,29.33,29.31,29.33,12600.0,20.0592,20.0729,20.0592,20.0729,12600.0
2005-10-28 10:45:00,29.32,29.33,29.29,29.29,14000.0,20.0661,20.0729,20.0455,20.0455,14000.0
2005-10-28 10:50:00,29.29,29.36,29.29,29.36,16600.0,20.0455,20.0934,20.0455,20.0934,16600.0
2005-10-28 10:55:00,29.36,29.38,29.35,29.36,12600.0,20.0934,20.1071,20.0866,20.0934,12600.0
2005-10-28 11:00:00,29.36,29.38,29.36,29.38,17000.0,20.0934,20.1071,20.0934,20.1071,17000.0
2005-10-28 11:05:00,29.38,29.43,29.38,29.41,18400.0,20.1071,20.1413,20.1071,20.1276,18400.0
2005-10-28 11:10:00,29.42,29.49,29.42,29.46,26400.0,20.1345,20.1824,20.1345,20.1619,26400.0
2005-10-28 11:15:00,29.46,29.47,29.43,29.47,17800.0,20.1619,20.1687,20.1413,20.1687,17800.0
2005-10-28 11:20:00,29.46,29.46,29.36,29.39,14800.0,20.1619,20.1619,20.0934,20.114,14800.0
2005-10-28 11:25:00,29.37,29.47,29.37,29.47,11200.0,20.1003,20.1687,20.1003,20.1687,11200.0
2005-10-28 11:30:00,29.47,29.47,29.37,29.37,5000.0,20.1687,20.1687,20.1003,20.1003,5000.0
2005-10-28 11:35:00,29.36,29.36,29.34,29.34,5000.0,20.0934,20.0934,20.0797,20.0797,5000.0
2005-10-28 11:40:00,29.34,29.34,29.31,29.31,34400.0,20.0797,20.0797,20.0592,20.0592,34400.0
2005-10-28 11:45:00,29.29,29.41,29.27,29.41,35200.0,20.0455,20.1276,20.0318,20.1276,35200.0
2005-10-28 11:50:00,29.4,29.41,29.39,29.4,7600.0,20.1208,20.1276,20.114,20.1208,7600.0
2005-10-28 11:55:00,29.38,29.43,29.38,29.42,57200.0,20.1071,20.1413,20.1071,20.1345,57200.0
2005-10-28 12:00:00,29.41,29.42,29.39,29.41,20000.0,20.1276,20.1345,20.114,20.1276,20000.0
2005-10-28 12:05:00,29.41,29.41,29.38,29.39,120800.0,20.1276,20.1276,20.1071,20.114,120800.0
2005-10-28 12:10:00,29.4,29.42,29.39,29.39,6800.0,20.1208,20.1345,20.114,20.114,6800.0
2005-10-28 12:15:00,29.39,29.4,29.38,29.39,7800.0,20.114,20.1208,20.1071,20.114,7800.0
2005-10-28 12:20:00,29.39,29.4,29.38,29.38,6800.0,20.114,20.1208,20.1071,20.1071,6800.0
2005-10-28 12:25:00,29.39,29.43,29.38,29.42,49600.0,20.114,20.1413,20.1071,20.1345,49600.0
2005-10-28 12:30:00,29.43,29.43,29.42,29.43,23400.0,20.1413,20.1413,20.1345,20.1413,23400.0
2005-10-28 12:35:00,29.44,29.47,29.44,29.45,13600.0,20.1482,20.1687,20.1482,20.155,13600.0
2005-10-28 12:40:00,29.46,29.46,29.39,29.42,8400.0,20.1619,20.1619,20.114,20.1345,8400.0
2005-10-28 12:45:00,29.42,29.45,29.42,29.43,12600.0,20.1345,20.155,20.1345,20.1413,12600.0
2005-10-28 12:50:00,29.43,29.49,29.43,29.49,22000.0,20.1413,20.1824,20.1413,20.1824,22000.0
2005-10-28 12:55:00,29.47,29.48,29.47,29.48,4800.0,20.1687,20.1756,20.1687,20.1756,4800.0
2005-10-28 13:00:00,29.47,29.5,29.45,29.49,21000.0,20.1687,20.1892,20.155,20.1824,21000.0
2005-10-28 13:05:00,29.49,29.5,29.49,29.49,7600.0,20.1824,20.1892,20.1824,20.1824,7600.0
2005-10-28 13:10:00,29.5,29.59,29.5,29.57,20800.0,20.1892,20.2508,20.1892,20.2371,20800.0
2005-10-28 13:15:00,29.57,29.57,29.54,29.55,22600.0,20.2371,20.2371,20.2166,20.2235,22600.0
2005-10-28 13:20:00,29.55,29.63,29.55,29.63,39800.0,20.2235,20.2782,20.2235,20.2782,39800.0
2005-10-28 13:25:00,29.63,29.68,29.63,29.67,26400.0,20.2782,20.3124,20.2782,20.3056,26400.0
2005-10-28 13:30:00,29.66,29.66,29.63,29.65,18200.0,20.2987,20.2987,20.2782,20.2919,18200.0
2005-10-28 13:35:00,29.64,29.7,29.64,29.67,33000.0,20.2851,20.3261,20.2851,20.3056,33000.0
2005-10-28 13:40:00,29.67,29.68,29.65,29.66,13600.0,20.3056,20.3124,20.2919,20.2987,13600.0
2005-10-28 13:45:00,29.65,29.65,29.63,29.63,11400.0,20.2919,20.2919,20.2782,20.2782,11400.0
2005-10-28 13:50:00,29.61,29.61,29.6,29.6,16200.0,20.2645,20.2645,20.2577,20.2577,16200.0
2005-10-28 13:55:00,29.6,29.67,29.59,29.66,38800.0,20.2577,20.3056,20.2508,20.2987,38800.0
2005-10-28 14:00:00,29.65,29.68,29.63,29.68,31400.0,20.2919,20.3124,20.2782,20.3124,31400.0
2005-10-28 14:05:00,29.67,29.7,29.63,29.7,36000.0,20.3056,20.3261,20.2782,20.3261,36000.0
2005-10-28 14:10:00,29.7,29.74,29.7,29.73,48200.0,20.3261,20.3535,20.3261,20.3467,48200.0
2005-10-28 14:15:00,29.73,29.73,29.69,29.7,28600.0,20.3467,20.3467,20.3193,20.3261,28600.0
2005-10-28 14:20:00,29.7,29.73,29.7,29.73,34600.0,20.3261,20.3467,20.3261,20.3467,34600.0
2005-10-28 14:25:00,29.72,29.77,29.72,29.75,82200.0,20.3398,20.374,20.3398,20.3603,82200.0
2005-10-28 14:30:00,29.75,29.75,29.75,29.75,56600.0,20.3603,20.3603,20.3603,20.3603,56600.0
2005-10-28 14:35:00,29.75,29.75,29.72,29.72,46600.0,20.3603,20.3603,20.3398,20.3398,46600.0
2005-10-28 14:40:00,29.72,29.74,29.72,29.74,20800.0,20.3398,20.3535,20.3398,20.3535,20800.0
2005-10-28 14:45:00,29.74,29.77,29.72,29.73,129600.0,20.3535,20.374,20.3398,20.3467,129600.0
2005-10-28 14:50:00,29.73,29.76,29.73,29.73,39600.0,20.3467,20.3672,20.3467,20.3467,39600.0
2005-10-28 14:55:00,29.72,29.74,29.71,29.71,24000.0,20.3398,20.3535,20.333,20.333,24000.0
2005-10-28 15:00:00,29.71,29.74,29.71,29.73,32200.0,20.333,20.3535,20.333,20.3467,32200.0
2005-10-28 15:05:00,29.74,29.76,29.7,29.73,20800.0,20.3535,20.3672,20.3261,20.3467,20800.0
2005-10-28 15:10:00,29.73,29.75,29.73,29.73,28600.0,20.3467,20.3603,20.3467,20.3467,28600.0
2005-10-28 15:15:00,29.72,29.73,29.71,29.72,14600.0,20.3398,20.3467,20.333,20.3398,14600.0
2005-10-28 15:20:00,29.72,29.75,29.72,29.75,34000.0,20.3398,20.3603,20.3398,20.3603,34000.0
2005-10-28 15:25:00,29.75,29.76,29.72,29.75,114600.0,20.3603,20.3672,20.3398,20.3603,114600.0
2005-10-28 15:30:00,29.75,29.75,29.75,29.75,39400.0,20.3603,20.3603,20.3603,20.3603,39400.0
2005-10-28 15:35:00,29.75,29.77,29.74,29.77,113200.0,20.3603,20.374,20.3535,20.374,113200.0
2005-10-28 15:40:00,29.78,29.82,29.78,29.8,56000.0,20.3809,20.4082,20.3809,20.3946,56000.0
2005-10-28 15:45:00,29.8,29.85,29.77,29.84,68400.0,20.3946,20.4288,20.374,20.4219,68400.0
2005-10-28 15:50:00,29.84,29.84,29.8,29.8,62600.0,20.4219,20.4219,20.3946,20.3946,62600.0
2005-10-28 15:55:00,29.8,29.82,29.77,29.82,121400.0,20.3946,20.4082,20.374,20.4082,121400.0
2005-10-31 09:30:00,29.91,30.0,29.85,29.98,86200.0,20.4698,20.5314,20.4288,20.5177,86200.0
2005-10-31 09:35:00,29.98,30.01,29.97,30.0,179400.0,20.5177,20.5383,20.5109,20.5314,179400.0
2005-10-31 09:40:00,30.0,30.01,30.0,30.0,68000.0,20.5314,20.5383,20.5314,20.5314,68000.0
2005-10-31 09:45:00,30.0,30.06,30.0,30.05,138200.0,20.5314,20.5725,20.5314,20.5657,138200.0
2005-10-31 09:50:00,30.05,30.08,30.03,30.05,68000.0,20.5657,20.5862,20.552,20.5657,68000.0
2005-10-31 09:55:00,30.08,30.13,30.07,30.13,94600.0,20.5862,20.6204,20.5793,20.6204,94600.0
2005-10-31 10:00:00,30.13,30.18,30.1,30.12,201400.0,20.6204,20.6546,20.5999,20.6136,201400.0
2005-10-31 10:05:00,30.08,30.11,30.05,30.08,84400.0,20.5862,20.6067,20.5657,20.5862,84400.0
2005-10-31 10:10:00,30.09,30.13,30.09,30.11,24200.0,20.593,20.6204,20.593,20.6067,24200.0
2005-10-31 10:15:00,30.11,30.11,30.05,30.06,82800.0,20.6067,20.6067,20.5657,20.5725,82800.0
2005-10-31 10:20:00,30.06,30.08,30.05,30.06,22600.0,20.5725,20.5862,20.5657,20.5725,22600.0
2005-10-31 10:25:00,30.08,30.1,30.06,30.1,36600.0,20.5862,20.5999,20.5725,20.5999,36600.0
2005-10-31 10:30:00,30.1,30.14,30.1,30.1,139200.0,20.5999,20.6272,20.5999,20.5999,139200.0
2005-10-31 10:35:00,30.09,30.1,30.03,30.03,17800.0,20.593,20.5999,20.552,20.552,17800.0
2005-10-31 10:40:00,30.03,30.08,30.03,30.08,12400.0,20.552,20.5862,20.552,20.5862,12400.0
2005-10-31 10:45:00,30.08,30.09,30.0,30.0,9400.0,20.5862,20.593,20.5314,20.5314,9400.0
2005-10-31 10:50:00,30.0,30.01,29.98,30.0,20400.0,20.5314,20.5383,20.5177,20.5314,20400.0
2005-10-31 10:55:00,30.0,30.18,30.0,30.11,128400.0,20.5314,20.6546,20.5314,20.6067,128400.0
2005-10-31 11:00:00,30.11,30.17,30.11,30.14,52200.0,20.6067,20.6478,20.6067,20.6272,52200.0
2005-10-31 11:05:00,30.14,30.16,30.12,30.15,23800.0,20.6272,20.6409,20.6136,20.6341,23800.0
2005-10-31 11:10:00,30.14,30.18,30.14,30.18,239000.0,20.6272,20.6546,20.6272,20.6546,239000.0
2005-10-31 11:15:00,30.18,30.22,30.17,30.18,24600.0,20.6546,20.682,20.6478,20.6546,24600.0
2005-10-31 11:20:00,30.18,30.33,30.17,30.28,111400.0,20.6546,20.7573,20.6478,20.7231,111400.0
2005-10-31 11:25:00,30.28,30.29,30.27,30.28,18400.0,20.7231,20.7299,20.7162,20.7231,18400.0
2005-10-31 11:30:00,30.28,30.29,30.27,30.27,109600.0,20.7231,20.7299,20.7162,20.7162,109600.0
2005-10-31 11:35:00,30.28,30.28,30.17,30.18,25400.0,20.7231,20.7231,20.6478,20.6546,25400.0
2005-10-31 11:40:00,30.17,30.18,30.16,30.17,14600.0,20.6478,20.6546,20.6409,20.6478,14600.0
2005-10-31 11:45:00,30.15,30.17,30.15,30.16,10800.0,20.6341,20.6478,20.6341,20.6409,10800.0
2005-10-31 11:50:00,30.17,30.2,30.16,30.19,16200.0,20.6478,20.6683,20.6409,20.6615,16200.0
2005-10-31 11:55:00,30.19,30.21,30.19,30.21,11400.0,20.6615,20.6752,20.6615,20.6752,11400.0
2005-10-31 12:00:00,30.21,30.21,30.16,30.17,20600.0,20.6752,20.6752,20.6409,20.6478,20600.0
2005-10-31 12:05:00,30.17,30.26,30.17,30.24,40800.0,20.6478,20.7094,20.6478,20.6957,40800.0
2005-10-31 12:10:00,30.22,30.23,30.18,30.18,4400.0,20.682,20.6888,20.6546,20.6546,4400.0
2005-10-31 12:15:00,30.17,30.2,30.17,30.2,41600.0,20.6478,20.6683,20.6478,20.6683,41600.0
2005-10-31 12:20:00,30.2,30.23,30.2,30.22,7800.0,20.6683,20.6888,20.6683,20.682,7800.0
2005-10-31 12:25:00,30.25,30.25,30.23,30.23,9400.0,20.7025,20.7025,20.6888,20.6888,9400.0
2005-10-31 12:30:00,30.23,30.23,30.18,30.21,19000.0,20.6888,20.6888,20.6546,20.6752,19000.0
2005-10-31 12:35:00,30.2,30.2,30.18,30.18,13000.0,20.6683,20.6683,20.6546,20.6546,13000.0
2005-10-31 12:40:00,30.18,30.23,30.18,30.2,28800.0,20.6546,20.6888,20.6546,20.6683,28800.0
2005-10-31 12:45:00,30.21,30.23,30.21,30.23,13000.0,20.6752,20.6888,20.6752,20.6888,13000.0
2005-10-31 12:50:00,30.22,30.25,30.22,30.25,10600.0,20.682,20.7025,20.682,20.7025,10600.0
2005-10-31 12:55:00,30.25,30.3,30.25,30.28,69200.0,20.7025,20.7367,20.7025,20.7231,69200.0
2005-10-31 13:00:00,30.28,30.28,30.25,30.26,3000.0,20.7231,20.7231,20.7025,20.7094,3000.0
2005-10-31 13:05:00,30.26,30.27,30.25,30.27,11200.0,20.7094,20.7162,20.7025,20.7162,11200.0
2005-10-31 13:10:00,30.27,30.31,30.27,30.29,43800.0,20.7162,20.7436,20.7162,20.7299,43800.0
2005-10-31 13:15:00,30.28,30.3,30.25,30.25,24200.0,20.7231,20.7367,20.7025,20.7025,24200.0
2005-10-31 13:20:00,30.25,30.25,30.22,30.22,8600.0,20.7025,20.7025,20.682,20.682,8600.0
2005-10-31 13:25:00,30.22,30.22,30.19,30.2,13000.0,20.682,20.682,20.6615,20.6683,13000.0
2005-10-31 13:30:00,30.2,30.21,30.16,30.17,10400.0,20.6683,20.6752,20.6409,20.6478,10400.0
2005-10-31 13:35:00,30.17,30.19,30.16,30.19,13200.0,20.6478,20.6615,20.6409,20.6615,13200.0
2005-10-31 13:40:00,30.19,30.21,30.18,30.21,11600.0,20.6615,20.6752,20.6546,20.6752,11600.0
2005-10-31 13:45:00,30.21,30.21,30.18,30.19,8800.0,20.6752,20.6752,20.6546,20.6615,8800.0
2005-10-31 13:50:00,30.19,30.23,30.19,30.23,16800.0,20.6615,20.6888,20.6615,20.6888,16800.0
2005-10-31 13:55:00,30.24,30.27,30.24,30.26,18600.0,20.6957,20.7162,20.6957,20.7094,18600.0
2005-10-31 14:00:00,30.26,30.27,30.25,30.26,32400.0,20.7094,20.7162,20.7025,20.7094,32400.0
2005-10-31 14:05:00,30.26,30.28,30.26,30.28,14600.0,20.7094,20.7231,20.7094,20.7231,14600.0
2005-10-31 14:10:00,30.29,30.29,30.25,30.26,10000.0,20.7299,20.7299,20.7025,20.7094,10000.0
2005-10-31 14:15:00,30.26,30.3,30.26,30.28,21400.0,20.7094,20.7367,20.7094,20.7231,21400.0
2005-10-31 14:20:00,30.28,30.29,30.28,30.28,18400.0,20.7231,20.7299,20.7231,20.7231,18400.0
2005-10-31 14:25:00,30.28,30.29,30.28,30.29,23200.0,20.7231,20.7299,20.7231,20.7299,23200.0
2005-10-31 14:30:00,30.29,30.31,30.29,30.3,19600.0,20.7299,20.7436,20.7299,20.7367,19600.0
2005-10-31 14:35:00,30.3,30.33,30.3,30.32,19200.0,20.7367,20.7573,20.7367,20.7504,19200.0
2005-10-31 14:40:00,30.33,30.4,30.32,30.39,45800.0,20.7573,20.8052,20.7504,20.7983,45800.0
2005-10-31 14:45:00,30.39,30.43,30.39,30.41,28600.0,20.7983,20.8257,20.7983,20.812,28600.0
2005-10-31 14:50:00,30.41,30.41,30.39,30.4,23200.0,20.812,20.812,20.7983,20.8052,23200.0
2005-10-31 14:55:00,30.4,30.4,30.36,30.37,33600.0,20.8052,20.8052,20.7778,20.7847,33600.0
2005-10-31 15:00:00,30.37,30.4,30.37,30.39,25800.0,20.7847,20.8052,20.7847,20.7983,25800.0
2005-10-31 15:05:00,30.4,30.42,30.36,30.41,27400.0,20.8052,20.8189,20.7778,20.812,27400.0
2005-10-31 15:10:00,30.42,30.43,30.41,30.43,29200.0,20.8189,20.8257,20.812,20.8257,29200.0
2005-10-31 15:15:00,30.44,30.5,30.44,30.5,41800.0,20.8326,20.8736,20.8326,20.8736,41800.0
2005-10-31 15:20:00,30.5,30.5,30.47,30.48,81000.0,20.8736,20.8736,20.8531,20.8599,81000.0
2005-10-31 15:25:00,30.43,30.5,30.43,30.5,57200.0,20.8257,20.8736,20.8257,20.8736,57200.0
2005-10-31 15:30:00,30.5,30.5,30.47,30.47,137400.0,20.8736,20.8736,20.8531,20.8531,137400.0
2005-10-31 15:35:00,30.47,30.47,30.43,30.46,46600.0,20.8531,20.8531,20.8257,20.8462,46600.0
2005-10-31 15:40:00,30.46,30.47,30.44,30.46,44800.0,20.8462,20.8531,20.8326,20.8462,44800.0
2005-10-31 15:45:00,30.45,30.47,30.39,30.39,56800.0,20.8394,20.8531,20.7983,20.7983,56800.0
2005-10-31 15:50:00,30.39,30.39,30.36,30.36,43000.0,20.7983,20.7983,20.7778,20.7778,43000.0
2005-10-31 15:55:00,30.36,30.36,30.33,30.34,83400.0,20.7778,20.7778,20.7573,20.7641,83400.0
2005-11-01 09:30:00,30.34,30.34,30.22,30.22,54800.0,20.7641,20.7641,20.682,20.682,54800.0
2005-11-01 09:35:00,30.23,30.33,30.2,30.33,41600.0,20.6888,20.7573,20.6683,20.7573,41600.0
2005-11-01 09:40:00,30.34,30.41,30.33,30.33,36400.0,20.7641,20.812,20.7573,20.7573,36400.0
2005-11-01 09:45:00,30.33,30.34,30.29,30.33,36600.0,20.7573,20.7641,20.7299,20.7573,36600.0
2005-11-01 09:50:00,30.33,30.41,30.33,30.4,24000.0,20.7573,20.812,20.7573,20.8052,24000.0
2005-11-01 09:55:00,30.41,30.55,30.41,30.47,44400.0,20.812,20.9078,20.812,20.8531,44400.0
2005-11-01 10:00:00,30.48,30.5,30.46,30.49,31800.0,20.8599,20.8736,20.8462,20.8668,31800.0
2005-11-01 10:05:00,30.47,30.56,30.47,30.56,45600.0,20.8531,20.9147,20.8531,20.9147,45600.0
2005-11-01 10:10:00,30.56,30.56,30.52,30.53,64400.0,20.9147,20.9147,20.8873,20.8942,64400.0
2005-11-01 10:15:00,30.52,30.57,30.52,30.57,35600.0,20.8873,20.9215,20.8873,20.9215,35600.0
2005-11-01 10:20:00,30.56,30.57,30.55,30.56,20600.0,20.9147,20.9215,20.9078,20.9147,20600.0
2005-11-01 10:25:00,30.56,30.62,30.56,30.61,46800.0,20.9147,20.9557,20.9147,20.9489,46800.0
2005-11-01 10:30:00,30.61,30.61,30.55,30.55,21600.0,20.9489,20.9489,20.9078,20.9078,21600.0
2005-11-01 10:35:00,30.53,30.55,30.51,30.52,18400.0,20.8942,20.9078,20.8805,20.8873,18400.0
2005-11-01 10:40:00,30.5,30.55,30.5,30.55,25200.0,20.8736,20.9078,20.8736,20.9078,25200.0
2005-11-01 10:45:00,30.55,30.56,30.53,30.56,29600.0,20.9078,20.9147,20.8942,20.9147,29600.0
2005-11-01 10:50:00,30.57,30.62,30.57,30.62,27800.0,20.9215,20.9557,20.9215,20.9557,27800.0
2005-11-01 10:55:00,30.63,30.67,30.63,30.63,51200.0,20.9626,20.99,20.9626,20.9626,51200.0
2005-11-01 11:00:00,30.63,30.63,30.56,30.59,19200.0,20.9626,20.9626,20.9147,20.9352,19200.0
2005-11-01 11:05:00,30.59,30.61,30.58,30.58,66600.0,20.9352,20.9489,20.9284,20.9284,66600.0
2005-11-01 11:10:00,30.57,30.57,30.53,30.53,19200.0,20.9215,20.9215,20.8942,20.8942,19200.0
2005-11-01 11:15:00,30.53,30.57,30.52,30.57,34200.0,20.8942,20.9215,20.8873,20.9215,34200.0
2005-11-01 11:20:00,30.56,30.57,30.55,30.56,11800.0,20.9147,20.9215,20.9078,20.9147,11800.0
2005-11-01 11:25:00,30.56,30.56,30.5,30.5,13200.0,20.9147,20.9147,20.8736,20.8736,13200.0
2005-11-01 11:30:00,30.5,30.5,30.49,30.49,27800.0,20.8736,20.8736,20.8668,20.8668,27800.0
2005-11-01 11:35:00,30.49,30.5,30.48,30.49,18600.0,20.8668,20.8736,20.8599,20.8668,18600.0
2005-11-01 11:40:00,30.48,30.48,30.41,30.41,15600.0,20.8599,20.8599,20.812,20.812,15600.0
2005-11-01 11:45:00,30.41,30.43,30.41,30.43,18600.0,20.812,20.8257,20.812,20.8257,18600.0
2005-11-01 11:50:00,30.43,30.44,30.42,30.43,22800.0,20.8257,20.8326,20.8189,20.8257,22800.0
2005-11-01 11:55:00,30.43,30.43,30.42,30.42,10600.0,20.8257,20.8257,20.8189,20.8189,10600.0
2005-11-01 12:00:00,30.43,30.49,30.42,30.48,72800.0,20.8257,20.8668,20.8189,20.8599,72800.0
2005-11-01 12:05:00,30.48,30.5,30.48,30.5,14200.0,20.8599,20.8736,20.8599,20.8736,14200.0
2005-11-01 12:10:00,30.5,30.54,30.5,30.54,16000.0,20.8736,20.901,20.8736,20.901,16000.0
2005-11-01 12:15:00,30.53,30.58,30.53,30.58,14600.0,20.8942,20.9284,20.8942,20.9284,14600.0
2005-11-01 12:20:00,30.57,30.59,30.57,30.59,21200.0,20.9215,20.9352,20.9215,20.9352,21200.0
2005-11-01 12:25:00,30.59,30.59,30.58,30.58,9400.0,20.9352,20.9352,20.9284,20.9284,9400.0
2005-11-01 12:30:00,30.58,30.58,30.58,30.58,29800.0,20.9284,20.9284,20.9284,20.9284,29800.0
2005-11-01 12:35:00,30.58,30.58,30.55,30.55,25600.0,20.9284,20.9284,20.9078,20.9078,25600.0
2005-11-01 12:40:00,30.55,30.55,30.52,30.54,22000.0,20.9078,20.9078,20.8873,20.901,22000.0
2005-11-01 12:45:00,30.54,30.54,30.45,30.46,24400.0,20.901,20.901,20.8394,20.8462,24400.0
2005-11-01 12:50:00,30.45,30.45,30.4,30.41,20400.0,20.8394,20.8394,20.8052,20.812,20400.0
2005-11-01 12:55:00,30.41,30.43,30.41,30.42,10000.0,20.812,20.8257,20.812,20.8189,10000.0
2005-11-01 13:00:00,30.42,30.43,30.41,30.41,5600.0,20.8189,20.8257,20.812,20.812,5600.0
2005-11-01 13:05:00,30.4,30.42,30.4,30.41,19600.0,20.8052,20.8189,20.8052,20.812,19600.0
2005-11-01 13:10:00,30.41,30.41,30.4,30.41,12200.0,20.812,20.812,20.8052,20.812,12200.0
2005-11-01 13:15:00,30.4,30.42,30.4,30.42,21400.0,20.8052,20.8189,20.8052,20.8189,21400.0
2005-11-01 13:20:00,30.42,30.42,30.4,30.4,6000.0,20.8189,20.8189,20.8052,20.8052,6000.0
2005-11-01 13:25:00,30.4,30.4,30.37,30.37,21800.0,20.8052,20.8052,20.7847,20.7847,21800.0
2005-11-01 13:30:00,30.38,30.38,30.34,30.34,10800.0,20.7915,20.7915,20.7641,20.7641,10800.0
2005-11-01 13:35:00,30.34,30.34,30.31,30.33,44000.0,20.7641,20.7641,20.7436,20.7573,44000.0
2005-11-01 13:40:00,30.33,30.36,30.33,30.36,66600.0,20.7573,20.7778,20.7573,20.7778,66600.0
2005-11-01 13:45:00,30.36,30.38,30.36,30.37,52200.0,20.7778,20.7915,20.7778,20.7847,52200.0
2005-11-01 13:50:00,30.37,30.38,30.37,30.38,16400.0,20.7847,20.7915,20.7847,20.7915,16400.0
2005-11-01 13:55:00,30.38,30.38,30.36,30.36,15400.0,20.7915,20.7915,20.7778,20.7778,15400.0
2005-11-01 14:00:00,30.36,30.4,30.36,30.4,16800.0,20.7778,20.8052,20.7778,20.8052,16800.0
2005-11-01 14:05:00,30.4,30.42,30.4,30.4,35600.0,20.8052,20.8189,20.8052,20.8052,35600.0
2005-11-01 14:10:00,30.4,30.44,30.39,30.43,49200.0,20.8052,20.8326,20.7983,20.8257,49200.0
2005-11-01 14:15:00,30.43,30.53,30.42,30.53,36000.0,20.8257,20.8942,20.8189,20.8942,36000.0
2005-11-01 14:20:00,30.53,30.6,30.53,30.54,74800.0,20.8942,20.9421,20.8942,20.901,74800.0
2005-11-01 14:25:00,30.55,30.59,30.53,30.57,47200.0,20.9078,20.9352,20.8942,20.9215,47200.0
2005-11-01 14:30:00,30.57,30.59,30.52,30.53,30800.0,20.9215,20.9352,20.8873,20.8942,30800.0
2005-11-01 14:35:00,30.53,30.58,30.5,30.52,41800.0,20.8942,20.9284,20.8736,20.8873,41800.0
2005-11-01 14:40:00,30.52,30.53,30.5,30.5,22200.0,20.8873,20.8942,20.8736,20.8736,22200.0
2005-11-01 14:45:00,30.5,30.56,30.5,30.56,67200.0,20.8736,20.9147,20.8736,20.9147,67200.0
2005-11-01 14:50:00,30.55,30.59,30.55,30.59,38400.0,20.9078,20.9352,20.9078,20.9352,38400.0
2005-11-01 14:55:00,30.58,30.6,30.58,30.58,136200.0,20.9284,20.9421,20.9284,20.9284,136200.0
2005-11-01 15:00:00,30.57,30.6,30.56,30.6,58000.0,20.9215,20.9421,20.9147,20.9421,58000.0
2005-11-01 15:05:00,30.6,30.6,30.53,30.53,35400.0,20.9421,20.9421,20.8942,20.8942,35400.0
2005-11-01 15:10:00,30.53,30.56,30.52,30.55,19000.0,20.8942,20.9147,20.8873,20.9078,19000.0
2005-11-01 15:15:00,30.55,30.56,30.54,30.54,16000.0,20.9078,20.9147,20.901,20.901,16000.0
2005-11-01 15:20:00,30.53,30.58,30.52,30.58,28600.0,20.8942,20.9284,20.8873,20.9284,28600.0
2005-11-01 15:25:00,30.57,30.58,30.53,30.54,14400.0,20.9215,20.9284,20.8942,20.901,14400.0
2005-11-01 15:30:00,30.54,30.57,30.54,30.56,31600.0,20.901,20.9215,20.901,20.9147,31600.0
2005-11-01 15:35:00,30.57,30.59,30.57,30.59,33400.0,20.9215,20.9352,20.9215,20.9352,33400.0
2005-11-01 15:40:00,30.59,30.59,30.56,30.57,34400.0,20.9352,20.9352,20.9147,20.9215,34400.0
2005-11-01 15:45:00,30.57,30.61,30.57,30.6,63200.0,20.9215,20.9489,20.9215,20.9421,63200.0
2005-11-01 15:50:00,30.6,30.61,30.57,30.58,61000.0,20.9421,20.9489,20.9215,20.9284,61000.0
2005-11-01 15:55:00,30.57,30.58,30.55,30.57,56600.0,20.9215,20.9284,20.9078,20.9215,56600.0
2005-11-02 09:30:00,30.63,30.74,30.56,30.71,59400.0,20.9626,21.0379,20.9147,21.0173,59400.0
2005-11-02 09:35:00,30.74,30.78,30.67,30.68,26200.0,21.0379,21.0653,20.99,20.9968,26200.0
2005-11-02 09:40:00,30.65,30.73,30.65,30.73,46400.0,20.9763,21.031,20.9763,21.031,46400.0
2005-11-02 09:45:00,30.73,30.95,30.72,30.86,184800.0,21.031,21.1816,21.0242,21.12,184800.0
2005-11-02 09:50:00,30.86,30.93,30.86,30.93,47000.0,21.12,21.1679,21.12,21.1679,47000.0
2005-11-02 09:55:00,30.96,31.03,30.96,31.03,58000.0,21.1884,21.2363,21.1884,21.2363,58000.0
2005-11-02 10:00:00,31.03,31.06,31.01,31.01,118000.0,21.2363,21.2569,21.2227,21.2227,118000.0
2005-11-02 10:05:00,31.0,31.01,30.98,31.0,97000.0,21.2158,21.2227,21.2021,21.2158,97000.0
2005-11-02 10:10:00,31.0,31.0,30.97,30.99,84400.0,21.2158,21.2158,21.1953,21.209,84400.0
2005-11-02 10:15:00,30.99,31.0,30.98,30.98,64400.0,21.209,21.2158,21.2021,21.2021,64400.0
2005-11-02 10:20:00,30.98,30.98,30.97,30.98,25200.0,21.2021,21.2021,21.1953,21.2021,25200.0
2005-11-02 10:25:00,30.98,30.98,30.98,30.98,29600.0,21.2021,21.2021,21.2021,21.2021,29600.0
2005-11-02 10:30:00,30.98,31.02,30.97,30.97,157000.0,21.2021,21.2295,21.1953,21.1953,157000.0
2005-11-02 10:35:00,30.97,30.98,30.95,30.98,32800.0,21.1953,21.2021,21.1816,21.2021,32800.0
2005-11-02 10:40:00,30.98,31.02,30.98,31.02,32400.0,21.2021,21.2295,21.2021,21.2295,32400.0
2005-11-02 10:45:00,31.02,31.04,31.02,31.03,35600.0,21.2295,21.2432,21.2295,21.2363,35600.0
2005-11-02 10:50:00,31.03,31.03,30.95,30.95,15200.0,21.2363,21.2363,21.1816,21.1816,15200.0
2005-11-02 10:55:00,30.96,30.96,30.91,30.91,23200.0,21.1884,21.1884,21.1542,21.1542,23200.0
2005-11-02 11:00:00,30.91,30.96,30.91,30.93,35000.0,21.1542,21.1884,21.1542,21.1679,35000.0
2005-11-02 11:05:00,30.92,30.93,30.91,30.91,20200.0,21.1611,21.1679,21.1542,21.1542,20200.0
2005-11-02 11:10:00,30.95,31.02,30.9,31.02,269800.0,21.1816,21.2295,21.1474,21.2295,269800.0
2005-11-02 11:15:00,31.0,31.1,31.0,31.08,50600.0,21.2158,21.2843,21.2158,21.2706,50600.0
2005-11-02 11:20:00,31.08,31.09,31.03,31.08,62800.0,21.2706,21.2774,21.2363,21.2706,62800.0
2005-11-02 11:25:00,31.07,31.15,31.07,31.15,84800.0,21.2637,21.3185,21.2637,21.3185,84800.0
2005-11-02 11:30:00,31.15,31.17,31.11,31.13,60200.0,21.3185,21.3322,21.2911,21.3048,60200.0
2005-11-02 11:35:00,31.12,31.14,31.11,31.11,31000.0,21.2979,21.3116,21.2911,21.2911,31000.0
2005-11-02 11:40:00,31.11,31.11,31.08,31.08,49000.0,21.2911,21.2911,21.2706,21.2706,49000.0
2005-11-02 11:45:00,31.06,31.07,31.03,31.03,18600.0,21.2569,21.2637,21.2363,21.2363,18600.0
2005-11-02 11:50:00,31.04,31.05,31.03,31.05,40800.0,21.2432,21.25,21.2363,21.25,40800.0
2005-11-02 11:55:00,31.05,31.05,31.02,31.02,95200.0,21.25,21.25,21.2295,21.2295,95200.0
2005-11-02 12:00:00,31.01,31.01,30.98,30.98,29400.0,21.2227,21.2227,21.2021,21.2021,29400.0
2005-11-02 12:05:00,30.99,31.01,30.99,31.0,18200.0,21.209,21.2227,21.209,21.2158,18200.0
2005-11-02 12:10:00,31.01,31.05,31.0,31.05,225400.0,21.2227,21.25,21.2158,21.25,225400.0
2005-11-02 12:15:00,31.05,31.05,31.02,31.02,43600.0,21.25,21.25,21.2295,21.2295,43600.0
2005-11-02 12:20:00,31.02,31.05,31.02,31.04,10600.0,21.2295,21.25,21.2295,21.2432,10600.0
2005-11-02 12:25:00,31.04,31.04,31.01,31.04,20400.0,21.2432,21.2432,21.2227,21.2432,20400.0
2005-11-02 12:30:00,31.03,31.04,31.02,31.02,15400.0,21.2363,21.2432,21.2295,21.2295,15400.0
2005-11-02 12:35:00,31.02,31.04,31.02,31.03,35400.0,21.2295,21.2432,21.2295,21.2363,35400.0
2005-11-02 12:40:00,31.03,31.04,31.01,31.03,95400.0,21.2363,21.2432,21.2227,21.2363,95400.0
2005-11-02 12:45:00,31.03,31.07,31.03,31.07,26000.0,21.2363,21.2637,21.2363,21.2637,26000.0
2005-11-02 12:50:00,31.07,31.1,31.07,31.09,51000.0,21.2637,21.2843,21.2637,21.2774,51000.0
2005-11-02 12:55:00,31.09,31.11,31.09,31.11,25800.0,21.2774,21.2911,21.2774,21.2911,25800.0
2005-11-02 13:00:00,31.1,31.12,31.1,31.11,21200.0,21.2843,21.2979,21.2843,21.2911,21200.0
2005-11-02 13:05:00,31.11,31.11,31.07,31.07,32200.0,21.2911,21.2911,21.2637,21.2637,32200.0
2005-11-02 13:10:00,31.07,31.08,31.05,31.07,53800.0,21.2637,21.2706,21.25,21.2637,53800.0
2005-11-02 13:15:00,31.07,31.07,31.06,31.07,10600.0,21.2637,21.2637,21.2569,21.2637,10600.0
2005-11-02 13:20:00,31.07,31.08,31.07,31.07,14600.0,21.2637,21.2706,21.2637,21.2637,14600.0
2005-11-02 13:25:00,31.07,31.07,31.05,31.05,18000.0,21.2637,21.2637,21.25,21.25,18000.0
2005-11-02 13:30:00,31.05,31.05,31.04,31.05,17800.0,21.25,21.25,21.2432,21.25,17800.0
2005-11-02 13:35:00,31.05,31.05,31.02,31.02,9400.0,21.25,21.25,21.2295,21.2295,9400.0
2005-11-02 13:40:00,31.03,31.03,31.02,31.03,12400.0,21.2363,21.2363,21.2295,21.2363,12400.0
2005-11-02 13:45:00,31.03,31.04,31.03,31.04,18000.0,21.2363,21.2432,21.2363,21.2432,18000.0
2005-11-02 13:50:00,31.05,31.06,31.03,31.04,18600.0,21.25,21.2569,21.2363,21.2432,18600.0
2005-11-02 13:55:00,31.04,31.04,31.03,31.03,13600.0,21.2432,21.2432,21.2363,21.2363,13600.0
2005-11-02 14:00:00,31.04,31.05,31.04,31.04,33200.0,21.2432,21.25,21.2432,21.2432,33200.0
2005-11-02 14:05:00,31.04,31.04,31.0,31.01,23400.0,21.2432,21.2432,21.2158,21.2227,23400.0
2005-11-02 14:10:00,31.01,31.02,30.99,31.01,21600.0,21.2227,21.2295,21.209,21.2227,21600.0
2005-11-02 14:15:00,31.01,31.05,31.01,31.05,20000.0,21.2227,21.25,21.2227,21.25,20000.0
2005-11-02 14:20:00,31.05,31.07,31.05,31.07,7200.0,21.25,21.2637,21.25,21.2637,7200.0
2005-11-02 14:25:00,31.07,31.07,31.06,31.07,8600.0,21.2637,21.2637,21.2569,21.2637,8600.0
2005-11-02 14:30:00,31.06,31.07,31.06,31.06,10800.0,21.2569,21.2637,21.2569,21.2569,10800.0
2005-11-02 14:35:00,31.06,31.07,31.04,31.04,20800.0,21.2569,21.2637,21.2432,21.2432,20800.0
2005-11-02 14:40:00,31.04,31.04,31.0,31.0,9800.0,21.2432,21.2432,21.2158,21.2158,9800.0
2005-11-02 14:45:00,31.0,31.0,31.0,31.0,101200.0,21.2158,21.2158,21.2158,21.2158,101200.0
2005-11-02 14:50:00,31.0,31.04,31.0,31.04,35600.0,21.2158,21.2432,21.2158,21.2432,35600.0
2005-11-02 14:55:00,31.03,31.03,30.98,30.99,26200.0,21.2363,21.2363,21.2021,21.209,26200.0
2005-11-02 15:00:00,30.99,31.0,30.97,30.98,99000.0,21.209,21.2158,21.1953,21.2021,99000.0
2005-11-02 15:05:00,30.98,31.0,30.98,30.99,37800.0,21.2021,21.2158,21.2021,21.209,37800.0
2005-11-02 15:10:00,30.99,31.03,30.99,31.02,30400.0,21.209,21.2363,21.209,21.2295,30400.0
2005-11-02 15:15:00,31.03,31.03,30.99,30.99,16000.0,21.2363,21.2363,21.209,21.209,16000.0
2005-11-02 15:20:00,30.99,31.02,30.99,31.02,35400.0,21.209,21.2295,21.209,21.2295,35400.0
2005-11-02 15:25:00,31.02,31.02,31.0,31.02,24400.0,21.2295,21.2295,21.2158,21.2295,24400.0
2005-11-02 15:30:00,31.02,31.03,31.0,31.02,93400.0,21.2295,21.2363,21.2158,21.2295,93400.0
2005-11-02 15:35:00,31.02,31.04,31.01,31.03,43400.0,21.2295,21.2432,21.2227,21.2363,43400.0
2005-11-02 15:40:00,31.03,31.04,31.02,31.02,35200.0,21.2363,21.2432,21.2295,21.2295,35200.0
2005-11-02 15:45:00,31.02,31.03,31.02,31.02,40200.0,21.2295,21.2363,21.2295,21.2295,40200.0
2005-11-02 15:50:00,31.02,31.09,31.02,31.08,71800.0,21.2295,21.2774,21.2295,21.2706,71800.0
2005-11-02 15:55:00,31.08,31.08,31.08,31.08,56800.0,21.2706,21.2706,21.2706,21.2706,56800.0
2005-11-03 09:30:00,31.25,31.35,31.25,31.35,65400.0,21.3869,21.4553,21.3869,21.4553,65400.0
2005-11-03 09:35:00,31.36,31.38,31.25,31.3,40000.0,21.4622,21.4759,21.3869,21.4211,40000.0
2005-11-03 09:40:00,31.31,31.34,31.24,31.24,23200.0,21.428,21.4485,21.3801,21.3801,23200.0
2005-11-03 09:45:00,31.24,31.33,31.16,31.32,205600.0,21.3801,21.4417,21.3253,21.4348,205600.0
2005-11-03 09:50:00,31.33,31.33,31.24,31.24,60400.0,21.4417,21.4417,21.3801,21.3801,60400.0
2005-11-03 09:55:00,31.24,31.25,31.16,31.16,42600.0,21.3801,21.3869,21.3253,21.3253,42600.0
2005-11-03 10:00:00,31.16,31.23,31.16,31.21,71000.0,21.3253,21.3732,21.3253,21.3595,71000.0
2005-11-03 10:05:00,31.21,31.21,31.11,31.13,41200.0,21.3595,21.3595,21.2911,21.3048,41200.0
2005-11-03 10:10:00,31.13,31.15,31.12,31.13,42600.0,21.3048,21.3185,21.2979,21.3048,42600.0
2005-11-03 10:15:00,31.13,31.2,31.13,31.2,54200.0,21.3048,21.3527,21.3048,21.3527,54200.0
2005-11-03 10:20:00,31.21,31.22,31.21,31.21,35400.0,21.3595,21.3664,21.3595,21.3595,35400.0
2005-11-03 10:25:00,31.21,31.22,31.18,31.2,36000.0,21.3595,21.3664,21.339,21.3527,36000.0
2005-11-03 10:30:00,31.21,31.25,31.21,31.25,58600.0,21.3595,21.3869,21.3595,21.3869,58600.0
2005-11-03 10:35:00,31.25,31.25,31.22,31.22,75200.0,21.3869,21.3869,21.3664,21.3664,75200.0
2005-11-03 10:40:00,31.21,31.21,31.14,31.2,34800.0,21.3595,21.3595,21.3116,21.3527,34800.0
2005-11-03 10:45:00,31.18,31.21,31.18,31.19,51000.0,21.339,21.3595,21.339,21.3458,51000.0
2005-11-03 10:50:00,31.18,31.18,31.15,31.15,21200.0,21.339,21.339,21.3185,21.3185,21200.0
2005-11-03 10:55:00,31.15,31.17,31.14,31.16,24600.0,21.3185,21.3322,21.3116,21.3253,24600.0
2005-11-03 11:00:00,31.16,31.17,31.16,31.17,38800.0,21.3253,21.3322,21.3253,21.3322,38800.0
2005-11-03 11:05:00,31.17,31.17,31.16,31.16,12600.0,21.3322,21.3322,21.3253,21.3253,12600.0
2005-11-03 11:10:00,31.17,31.25,31.16,31.25,55800.0,21.3322,21.3869,21.3253,21.3869,55800.0
2005-11-03 11:15:00,31.25,31.35,31.24,31.32,84000.0,21.3869,21.4553,21.3801,21.4348,84000.0
2005-11-03 11:20:00,31.32,31.34,31.3,31.33,42800.0,21.4348,21.4485,21.4211,21.4417,42800.0
2005-11-03 11:25:00,31.32,31.4,31.32,31.4,42000.0,21.4348,21.4896,21.4348,21.4896,42000.0
2005-11-03 11:30:00,31.4,31.45,31.4,31.45,55400.0,21.4896,21.5238,21.4896,21.5238,55400.0
2005-11-03 11:35:00,31.46,31.55,31.45,31.5,75800.0,21.5306,21.5922,21.5238,21.558,75800.0
2005-11-03 11:40:00,31.5,31.5,31.49,31.49,17400.0,21.558,21.558,21.5512,21.5512,17400.0
2005-11-03 11:45:00,31.49,31.54,31.49,31.53,51200.0,21.5512,21.5854,21.5512,21.5785,51200.0
2005-11-03 11:50:00,31.53,31.56,31.52,31.56,100200.0,21.5785,21.5991,21.5717,21.5991,100200.0
2005-11-03 11:55:00,31.59,31.62,31.59,31.6,84000.0,21.6196,21.6401,21.6196,21.6264,84000.0
2005-11-03 12:00:00,31.59,31.6,31.58,31.59,80800.0,21.6196,21.6264,21.6128,21.6196,80800.0
2005-11-03 12:05:00,31.59,31.59,31.58,31.59,129400.0,21.6196,21.6196,21.6128,21.6196,129400.0
2005-11-03 12:10:00,31.59,31.63,31.59,31.6,60800.0,21.6196,21.647,21.6196,21.6264,60800.0
2005-11-03 12:15:00,31.6,31.67,31.58,31.67,69000.0,21.6264,21.6744,21.6128,21.6744,69000.0
2005-11-03 12:20:00,31.66,31.67,31.61,31.62,67800.0,21.6675,21.6744,21.6333,21.6401,67800.0
2005-11-03 12:25:00,31.62,31.63,31.62,31.63,57400.0,21.6401,21.647,21.6401,21.647,57400.0
2005-11-03 12:30:00,31.62,31.65,31.61,31.65,119200.0,21.6401,21.6607,21.6333,21.6607,119200.0
2005-11-03 12:35:00,31.65,31.65,31.64,31.64,38000.0,21.6607,21.6607,21.6538,21.6538,38000.0
2005-11-03 12:40:00,31.64,31.64,31.63,31.64,21600.0,21.6538,21.6538,21.647,21.6538,21600.0
2005-11-03 12:45:00,31.64,31.64,31.63,31.63,49400.0,21.6538,21.6538,21.647,21.647,49400.0
2005-11-03 12:50:00,31.63,31.63,31.61,31.61,122200.0,21.647,21.647,21.6333,21.6333,122200.0
2005-11-03 12:55:00,31.61,31.61,31.59,31.59,41400.0,21.6333,21.6333,21.6196,21.6196,41400.0
2005-11-03 13:00:00,31.59,31.61,31.56,31.61,185800.0,21.6196,21.6333,21.5991,21.6333,185800.0
2005-11-03 13:05:00,31.6,31.63,31.6,31.62,82000.0,21.6264,21.647,21.6264,21.6401,82000.0
2005-11-03 13:10:00,31.62,31.63,31.6,31.6,79800.0,21.6401,21.647,21.6264,21.6264,79800.0
2005-11-03 13:15:00,31.6,31.6,31.49,31.56,87200.0,21.6264,21.6264,21.5512,21.5991,87200.0
2005-11-03 13:20:00,31.56,31.57,31.5,31.52,75200.0,21.5991,21.6059,21.558,21.5717,75200.0
2005-11-03 13:25:00,31.52,31.52,31.5,31.5,358000.0,21.5717,21.5717,21.558,21.558,358000.0
2005-11-03 13:30:00,31.5,31.51,31.49,31.49,88800.0,21.558,21.5648,21.5512,21.5512,88800.0
2005-11-03 13:35:00,31.49,31.5,31.36,31.38,101800.0,21.5512,21.558,21.4622,21.4759,101800.0
2005-11-03 13:40:00,31.36,31.4,31.35,31.4,95400.0,21.4622,21.4896,21.4553,21.4896,95400.0
2005-11-03 13:45:00,31.4,31.42,31.4,31.41,32200.0,21.4896,21.5033,21.4896,21.4964,32200.0
2005-11-03 13:50:00,31.4,31.4,31.38,31.39,25400.0,21.4896,21.4896,21.4759,21.4827,25400.0
2005-11-03 13:55:00,31.39,31.41,31.39,31.41,25000.0,21.4827,21.4964,21.4827,21.4964,25000.0
2005-11-03 14:00:00,31.41,31.41,31.39,31.39,30600.0,21.4964,21.4964,21.4827,21.4827,30600.0
2005-11-03 14:05:00,31.39,31.39,31.36,31.36,39000.0,21.4827,21.4827,21.4622,21.4622,39000.0
2005-11-03 14:10:00,31.36,31.37,31.33,31.33,59400.0,21.4622,21.469,21.4417,21.4417,59400.0
2005-11-03 14:15:00,31.33,31.36,31.33,31.34,42200.0,21.4417,21.4622,21.4417,21.4485,42200.0
2005-11-03 14:20:00,31.34,31.36,31.33,31.33,28400.0,21.4485,21.4622,21.4417,21.4417,28400.0
2005-11-03 14:25:00,31.33,31.34,31.3,31.33,52200.0,21.4417,21.4485,21.4211,21.4417,52200.0
2005-11-03 14:30:00,31.33,31.38,31.32,31.38,159200.0,21.4417,21.4759,21.4348,21.4759,159200.0
2005-11-03 14:35:00,31.4,31.41,31.32,31.32,43800.0,21.4896,21.4964,21.4348,21.4348,43800.0
2005-11-03 14:40:00,31.32,31.32,31.22,31.22,30000.0,21.4348,21.4348,21.3664,21.3664,30000.0
2005-11-03 14:45:00,31.22,31.22,31.16,31.16,81200.0,21.3664,21.3664,21.3253,21.3253,81200.0
2005-11-03 14:50:00,31.16,31.22,31.16,31.22,69600.0,21.3253,21.3664,21.3253,21.3664,69600.0
2005-11-03 14:55:00,31.22,31.24,31.2,31.24,59800.0,21.3664,21.3801,21.3527,21.3801,59800.0
2005-11-03 15:00:00,31.23,31.24,31.18,31.18,35600.0,21.3732,21.3801,21.339,21.339,35600.0
2005-11-03 15:05:00,31.18,31.18,31.17,31.18,138800.0,21.339,21.339,21.3322,21.339,138800.0
2005-11-03 15:10:00,31.2,31.21,31.18,31.18,48400.0,21.3527,21.3595,21.339,21.339,48400.0
2005-11-03 15:15:00,31.18,31.19,31.15,31.17,67200.0,21.339,21.3458,21.3185,21.3322,67200.0
2005-11-03 15:20:00,31.18,31.18,31.14,31.14,38400.0,21.339,21.339,21.3116,21.3116,38400.0
2005-11-03 15:25:00,31.14,31.16,31.13,31.16,36000.0,21.3116,21.3253,21.3048,21.3253,36000.0
2005-11-03 15:30:00,31.16,31.18,31.16,31.17,45200.0,21.3253,21.339,21.3253,21.3322,45200.0
2005-11-03 15:35:00,31.17,31.17,31.16,31.16,28400.0,21.3322,21.3322,21.3253,21.3253,28400.0
2005-11-03 15:40:00,31.16,31.16,31.14,31.16,61000.0,21.3253,21.3253,21.3116,21.3253,61000.0
2005-11-03 15:45:00,31.16,31.18,31.16,31.18,173400.0,21.3253,21.339,21.3253,21.339,173400.0
2005-11-03 15:50:00,31.17,31.21,31.17,31.21,71200.0,21.3322,21.3595,21.3322,21.3595,71200.0
2005-11-03 15:55:00,31.21,31.25,31.21,31.23,194200.0,21.3595,21.3869,21.3595,21.3732,194200.0
2005-11-04 09:30:00,31.23,31.28,31.23,31.24,106000.0,21.3732,21.4074,21.3732,21.3801,106000.0
2005-11-04 09:35:00,31.25,31.28,31.2,31.23,20000.0,21.3869,21.4074,21.3527,21.3732,20000.0
2005-11-04 09:40:00,31.23,31.27,31.22,31.23,72400.0,21.3732,21.4006,21.3664,21.3732,72400.0
2005-11-04 09:45:00,31.24,31.28,31.22,31.27,86600.0,21.3801,21.4074,21.3664,21.4006,86600.0
2005-11-04 09:50:00,31.28,31.35,31.27,31.35,37800.0,21.4074,21.4553,21.4006,21.4553,37800.0
2005-11-04 09:55:00,31.36,31.43,31.36,31.41,50200.0,21.4622,21.5101,21.4622,21.4964,50200.0
2005-11-04 10:00:00,31.42,31.42,31.26,31.3,59000.0,21.5033,21.5033,21.3938,21.4211,59000.0
2005-11-04 10:05:00,31.29,31.3,31.25,31.25,14200.0,21.4143,21.4211,21.3869,21.3869,14200.0
2005-11-04 10:10:00,31.25,31.25,31.24,31.25,24000.0,21.3869,21.3869,21.3801,21.3869,24000.0
2005-11-04 10:15:00,31.25,31.26,31.23,31.24,18200.0,21.3869,21.3938,21.3732,21.3801,18200.0
2005-11-04 10:20:00,31.24,31.24,31.21,31.21,67200.0,21.3801,21.3801,21.3595,21.3595,67200.0
2005-11-04 10:25:00,31.21,31.22,31.21,31.21,43800.0,21.3595,21.3664,21.3595,21.3595,43800.0
2005-11-04 10:30:00,31.25,31.25,31.2,31.2,27000.0,21.3869,21.3869,21.3527,21.3527,27000.0
2005-11-04 10:35:00,31.2,31.2,31.11,31.13,40400.0,21.3527,21.3527,21.2911,21.3048,40400.0
2005-11-04 10:40:00,31.13,31.13,31.11,31.11,17200.0,21.3048,21.3048,21.2911,21.2911,17200.0
2005-11-04 10:45:00,31.1,31.1,31.02,31.03,64000.0,21.2843,21.2843,21.2295,21.2363,64000.0
2005-11-04 10:50:00,31.02,31.02,30.93,31.0,90400.0,21.2295,21.2295,21.1679,21.2158,90400.0
2005-11-04 10:55:00,31.0,31.06,30.98,31.05,44200.0,21.2158,21.2569,21.2021,21.25,44200.0
2005-11-04 11:00:00,31.05,31.05,30.99,30.99,17400.0,21.25,21.25,21.209,21.209,17400.0
2005-11-04 11:05:00,30.99,31.0,30.99,30.99,118800.0,21.209,21.2158,21.209,21.209,118800.0
2005-11-04 11:10:00,30.99,30.99,30.84,30.85,45000.0,21.209,21.209,21.1063,21.1132,45000.0
2005-11-04 11:15:00,30.85,30.93,30.85,30.93,46800.0,21.1132,21.1679,21.1132,21.1679,46800.0
2005-11-04 11:20:00,30.94,31.01,30.94,31.0,25800.0,21.1748,21.2227,21.1748,21.2158,25800.0
2005-11-04 11:25:00,31.01,31.01,30.95,30.95,12600.0,21.2227,21.2227,21.1816,21.1816,12600.0
2005-11-04 11:30:00,30.93,30.93,30.86,30.86,24800.0,21.1679,21.1679,21.12,21.12,24800.0
2005-11-04 11:35:00,30.86,30.86,30.81,30.82,13200.0,21.12,21.12,21.0858,21.0926,13200.0
2005-11-04 11:40:00,30.82,30.86,30.81,30.84,16400.0,21.0926,21.12,21.0858,21.1063,16400.0
2005-11-04 11:45:00,30.86,30.95,30.86,30.9,29000.0,21.12,21.1816,21.12,21.1474,29000.0
2005-11-04 11:50:00,30.89,30.9,30.88,30.89,7800.0,21.1405,21.1474,21.1337,21.1405,7800.0
2005-11-04 11:55:00,30.89,30.92,30.89,30.9,9600.0,21.1405,21.1611,21.1405,21.1474,9600.0
2005-11-04 12:00:00,30.9,30.91,30.87,30.88,20600.0,21.1474,21.1542,21.1268,21.1337,20600.0
2005-11-04 12:05:00,30.88,30.91,30.88,30.89,34800.0,21.1337,21.1542,21.1337,21.1405,34800.0
2005-11-04 12:10:00,30.9,30.9,30.89,30.9,9600.0,21.1474,21.1474,21.1405,21.1474,9600.0
2005-11-04 12:15:00,30.91,30.91,30.89,30.89,8000.0,21.1542,21.1542,21.1405,21.1405,8000.0
2005-11-04 12:20:00,30.89,30.89,30.86,30.88,32600.0,21.1405,21.1405,21.12,21.1337,32600.0
2005-11-04 12:25:00,30.87,30.88,30.85,30.88,31400.0,21.1268,21.1337,21.1132,21.1337,31400.0
2005-11-04 12:30:00,30.88,30.88,30.87,30.88,6800.0,21.1337,21.1337,21.1268,21.1337,6800.0
2005-11-04 12:35:00,30.88,30.9,30.88,30.9,7600.0,21.1337,21.1474,21.1337,21.1474,7600.0
2005-11-04 12:40:00,30.92,30.93,30.91,30.93,20200.0,21.1611,21.1679,21.1542,21.1679,20200.0
2005-11-04 12:45:00,30.94,30.94,30.91,30.91,13600.0,21.1748,21.1748,21.1542,21.1542,13600.0
2005-11-04 12:50:00,30.91,30.95,30.91,30.95,15800.0,21.1542,21.1816,21.1542,21.1816,15800.0
2005-11-04 12:55:00,30.95,31.0,30.95,31.0,37600.0,21.1816,21.2158,21.1816,21.2158,37600.0
2005-11-04 13:00:00,31.0,31.0,30.97,30.98,32000.0,21.2158,21.2158,21.1953,21.2021,32000.0
2005-11-04 13:05:00,30.98,30.98,30.95,30.96,7600.0,21.2021,21.2021,21.1816,21.1884,7600.0
2005-11-04 13:10:00,30.95,30.95,30.9,30.9,78200.0,21.1816,21.1816,21.1474,21.1474,78200.0
2005-11-04 13:15:00,30.9,30.98,30.9,30.92,21200.0,21.1474,21.2021,21.1474,21.1611,21200.0
2005-11-04 13:20:00,30.93,30.94,30.92,30.93,6200.0,21.1679,21.1748,21.1611,21.1679,6200.0
2005-11-04 13:25:00,30.93,30.99,30.93,30.99,11800.0,21.1679,21.209,21.1679,21.209,11800.0
2005-11-04 13:30:00,30.99,31.0,30.99,31.0,15200.0,21.209,21.2158,21.209,21.2158,15200.0
2005-11-04 13:35:00,31.0,31.0,31.0,31.0,9200.0,21.2158,21.2158,21.2158,21.2158,9200.0
2005-11-04 13:40:00,31.0,31.0,30.99,31.0,15400.0,21.2158,21.2158,21.209,21.2158,15400.0
2005-11-04 13:45:00,31.0,31.0,30.99,31.0,34000.0,21.2158,21.2158,21.209,21.2158,34000.0
2005-11-04 13:50:00,31.01,31.06,31.01,31.06,27400.0,21.2227,21.2569,21.2227,21.2569,27400.0
2005-11-04 13:55:00,31.05,31.07,31.05,31.06,19800.0,21.25,21.2637,21.25,21.2569,19800.0
2005-11-04 14:00:00,31.05,31.06,31.05,31.06,12000.0,21.25,21.2569,21.25,21.2569,12000.0
2005-11-04 14:05:00,31.06,31.13,31.06,31.13,28000.0,21.2569,21.3048,21.2569,21.3048,28000.0
2005-11-04 14:10:00,31.13,31.13,31.11,31.11,21600.0,21.3048,21.3048,21.2911,21.2911,21600.0
2005-11-04 14:15:00,31.11,31.12,31.11,31.11,28200.0,21.2911,21.2979,21.2911,21.2911,28200.0
2005-11-04 14:20:00,31.11,31.12,31.1,31.1,76200.0,21.2911,21.2979,21.2843,21.2843,76200.0
2005-11-04 14:25:00,31.1,31.1,31.04,31.04,18800.0,21.2843,21.2843,21.2432,21.2432,18800.0
2005-11-04 14:30:00,31.04,31.04,30.98,31.0,113600.0,21.2432,21.2432,21.2021,21.2158,113600.0
2005-11-04 14:35:00,31.0,31.03,31.0,31.03,13200.0,21.2158,21.2363,21.2158,21.2363,13200.0
2005-11-04 14:40:00,31.03,31.03,31.0,31.0,11800.0,21.2363,21.2363,21.2158,21.2158,11800.0
2005-11-04 14:45:00,31.0,31.0,30.93,30.93,21000.0,21.2158,21.2158,21.1679,21.1679,21000.0
2005-11-04 14:50:00,30.94,30.99,30.93,30.99,22600.0,21.1748,21.209,21.1679,21.209,22600.0
2005-11-04 14:55:00,30.99,30.99,30.93,30.95,92600.0,21.209,21.209,21.1679,21.1816,92600.0
2005-11-04 15:00:00,30.95,30.96,30.94,30.95,237000.0,21.1816,21.1884,21.1748,21.1816,237000.0
2005-11-04 15:05:00,30.95,30.96,30.93,30.96,68200.0,21.1816,21.1884,21.1679,21.1884,68200.0
2005-11-04 15:10:00,30.96,30.98,30.96,30.97,19000.0,21.1884,21.2021,21.1884,21.1953,19000.0
2005-11-04 15:15:00,30.97,30.97,30.95,30.97,26600.0,21.1953,21.1953,21.1816,21.1953,26600.0
2005-11-04 15:20:00,30.97,31.0,30.96,30.99,36400.0,21.1953,21.2158,21.1884,21.209,36400.0
2005-11-04 15:25:00,30.99,31.0,30.98,30.98,29200.0,21.209,21.2158,21.2021,21.2021,29200.0
2005-11-04 15:30:00,30.98,30.98,30.96,30.96,14800.0,21.2021,21.2021,21.1884,21.1884,14800.0
2005-11-04 15:35:00,30.96,30.98,30.96,30.98,27200.0,21.1884,21.2021,21.1884,21.2021,27200.0
2005-11-04 15:40:00,30.98,31.0,30.98,31.0,40200.0,21.2021,21.2158,21.2021,21.2158,40200.0
2005-11-04 15:45:00,31.0,31.03,31.0,31.02,30200.0,21.2158,21.2363,21.2158,21.2295,30200.0
2005-11-04 15:50:00,31.02,31.02,31.0,31.0,50000.0,21.2295,21.2295,21.2158,21.2158,50000.0
2005-11-04 15:55:00,31.0,31.0,30.97,30.97,55800.0,21.2158,21.2158,21.1953,21.1953,55800.0
2005-11-07 09:30:00,31.18,31.18,31.12,31.17,79800.0,21.339,21.339,21.2979,21.3322,79800.0
2005-11-07 09:35:00,31.17,31.17,31.11,31.16,33600.0,21.3322,21.3322,21.2911,21.3253,33600.0
2005-11-07 09:40:00,31.16,31.16,31.08,31.08,36200.0,21.3253,21.3253,21.2706,21.2706,36200.0
2005-11-07 09:45:00,31.06,31.08,31.04,31.06,112200.0,21.2569,21.2706,21.2432,21.2569,112200.0
2005-11-07 09:50:00,31.06,31.07,31.01,31.01,35000.0,21.2569,21.2637,21.2227,21.2227,35000.0
2005-11-07 09:55:00,31.01,31.04,31.0,31.04,14800.0,21.2227,21.2432,21.2158,21.2432,14800.0
2005-11-07 10:00:00,31.04,31.13,31.04,31.11,43600.0,21.2432,21.3048,21.2432,21.2911,43600.0
2005-11-07 10:05:00,31.13,31.15,31.1,31.15,49400.0,21.3048,21.3185,21.2843,21.3185,49400.0
2005-11-07 10:10:00,31.15,31.17,31.11,31.12,32200.0,21.3185,21.3322,21.2911,21.2979,32200.0
2005-11-07 10:15:00,31.11,31.14,31.11,31.14,21200.0,21.2911,21.3116,21.2911,21.3116,21200.0
2005-11-07 10:20:00,31.13,31.17,31.11,31.17,33000.0,21.3048,21.3322,21.2911,21.3322,33000.0
2005-11-07 10:25:00,31.17,31.18,31.15,31.16,25000.0,21.3322,21.339,21.3185,21.3253,25000.0
2005-11-07 10:30:00,31.15,31.16,31.1,31.11,78800.0,21.3185,21.3253,21.2843,21.2911,78800.0
2005-11-07 10:35:00,31.11,31.11,31.09,31.1,51200.0,21.2911,21.2911,21.2774,21.2843,51200.0
2005-11-07 10:40:00,31.09,31.1,31.03,31.07,46600.0,21.2774,21.2843,21.2363,21.2637,46600.0
2005-11-07 10:45:00,31.06,31.1,31.05,31.08,31600.0,21.2569,21.2843,21.25,21.2706,31600.0
2005-11-07 10:50:00,31.09,31.14,31.09,31.14,29800.0,21.2774,21.3116,21.2774,21.3116,29800.0
2005-11-07 10:55:00,31.14,31.16,31.11,31.15,32600.0,21.3116,21.3253,21.2911,21.3185,32600.0
2005-11-07 11:00:00,31.15,31.15,31.13,31.13,37800.0,21.3185,21.3185,21.3048,21.3048,37800.0
2005-11-07 11:05:00,31.13,31.13,31.08,31.1,10800.0,21.3048,21.3048,21.2706,21.2843,10800.0
2005-11-07 11:10:00,31.1,31.1,31.09,31.1,6400.0,21.2843,21.2843,21.2774,21.2843,6400.0
2005-11-07 11:15:00,31.09,31.11,31.09,31.11,11000.0,21.2774,21.2911,21.2774,21.2911,11000.0
2005-11-07 11:20:00,31.11,31.11,31.1,31.11,8800.0,21.2911,21.2911,21.2843,21.2911,8800.0
2005-11-07 11:25:00,31.13,31.16,31.13,31.15,87000.0,21.3048,21.3253,21.3048,21.3185,87000.0
2005-11-07 11:30:00,31.15,31.15,31.13,31.14,36200.0,21.3185,21.3185,21.3048,21.3116,36200.0
2005-11-07 11:35:00,31.14,31.18,31.14,31.18,46400.0,21.3116,21.339,21.3116,21.339,46400.0
2005-11-07 11:40:00,31.18,31.23,31.18,31.23,13000.0,21.339,21.3732,21.339,21.3732,13000.0
2005-11-07 11:45:00,31.23,31.28,31.23,31.28,28000.0,21.3732,21.4074,21.3732,21.4074,28000.0
2005-11-07 11:50:00,31.28,31.3,31.11,31.3,17200.0,21.4074,21.4211,21.2911,21.4211,17200.0
2005-11-07 11:55:00,31.3,31.31,31.27,31.31,85400.0,21.4211,21.428,21.4006,21.428,85400.0
2005-11-07 12:00:00,31.3,31.33,31.3,31.33,16600.0,21.4211,21.4417,21.4211,21.4417,16600.0
2005-11-07 12:05:00,31.33,31.36,31.33,31.36,12400.0,21.4417,21.4622,21.4417,21.4622,12400.0
2005-11-07 12:10:00,31.36,31.36,31.32,31.34,45600.0,21.4622,21.4622,21.4348,21.4485,45600.0
2005-11-07 12:15:00,31.34,31.38,31.32,31.37,34000.0,21.4485,21.4759,21.4348,21.469,34000.0
2005-11-07 12:20:00,31.37,31.4,31.36,31.39,29600.0,21.469,21.4896,21.4622,21.4827,29600.0
2005-11-07 12:25:00,31.4,31.4,31.34,31.35,93600.0,21.4896,21.4896,21.4485,21.4553,93600.0
2005-11-07 12:30:00,31.34,31.36,31.34,31.35,6600.0,21.4485,21.4622,21.4485,21.4553,6600.0
2005-11-07 12:35:00,31.35,31.35,31.28,31.31,24800.0,21.4553,21.4553,21.4074,21.428,24800.0
2005-11-07 12:40:00,31.31,31.33,31.3,31.32,20200.0,21.428,21.4417,21.4211,21.4348,20200.0
2005-11-07 12:45:00,31.34,31.38,31.33,31.35,25800.0,21.4485,21.4759,21.4417,21.4553,25800.0
2005-11-07 12:50:00,31.35,31.36,31.33,31.36,13000.0,21.4553,21.4622,21.4417,21.4622,13000.0
2005-11-07 12:55:00,31.36,31.38,31.35,31.38,42400.0,21.4622,21.4759,21.4553,21.4759,42400.0
2005-11-07 13:00:00,31.38,31.4,31.37,31.4,30000.0,21.4759,21.4896,21.469,21.4896,30000.0
2005-11-07 13:05:00,31.39,31.4,31.39,31.4,4400.0,21.4827,21.4896,21.4827,21.4896,4400.0
2005-11-07 13:10:00,31.4,31.41,31.38,31.39,44800.0,21.4896,21.4964,21.4759,21.4827,44800.0
2005-11-07 13:15:00,31.39,31.4,31.38,31.39,29200.0,21.4827,21.4896,21.4759,21.4827,29200.0
2005-11-07 13:20:00,31.39,31.46,31.39,31.46,29800.0,21.4827,21.5306,21.4827,21.5306,29800.0
2005-11-07 13:25:00,31.46,31.46,31.41,31.45,15600.0,21.5306,21.5306,21.4964,21.5238,15600.0
2005-11-07 13:30:00,31.45,31.46,31.45,31.45,27200.0,21.5238,21.5306,21.5238,21.5238,27200.0
2005-11-07 13:35:00,31.45,31.46,31.45,31.45,11200.0,21.5238,21.5306,21.5238,21.5238,11200.0
2005-11-07 13:40:00,31.45,31.45,31.43,31.44,18600.0,21.5238,21.5238,21.5101,21.5169,18600.0
2005-11-07 13:45:00,31.44,31.45,31.44,31.45,21600.0,21.5169,21.5238,21.5169,21.5238,21600.0
2005-11-07 13:50:00,31.43,31.5,31.43,31.5,21400.0,21.5101,21.558,21.5101,21.558,21400.0
2005-11-07 13:55:00,31.49,31.49,31.48,31.48,17400.0,21.5512,21.5512,21.5443,21.5443,17400.0
2005-11-07 14:00:00,31.5,31.5,31.49,31.49,30000.0,21.558,21.558,21.5512,21.5512,30000.0
2005-11-07 14:05:00,31.49,31.53,31.49,31.51,19200.0,21.5512,21.5785,21.5512,21.5648,19200.0
2005-11-07 14:10:00,31.51,31.54,31.5,31.53,47800.0,21.5648,21.5854,21.558,21.5785,47800.0
2005-11-07 14:15:00,31.53,31.61,31.53,31.6,40400.0,21.5785,21.6333,21.5785,21.6264,40400.0
2005-11-07 14:20:00,31.6,31.6,31.57,31.58,37400.0,21.6264,21.6264,21.6059,21.6128,37400.0
2005-11-07 14:25:00,31.58,31.59,31.56,31.58,27400.0,21.6128,21.6196,21.5991,21.6128,27400.0
2005-11-07 14:30:00,31.58,31.6,31.56,31.58,25800.0,21.6128,21.6264,21.5991,21.6128,25800.0
2005-11-07 14:35:00,31.59,31.59,31.55,31.58,32000.0,21.6196,21.6196,21.5922,21.6128,32000.0
2005-11-07 14:40:00,31.58,31.61,31.57,31.61,20200.0,21.6128,21.6333,21.6059,21.6333,20200.0
2005-11-07 14:45:00,31.61,31.63,31.59,31.6,24200.0,21.6333,21.647,21.6196,21.6264,24200.0
2005-11-07 14:50:00,31.6,31.61,31.6,31.61,12600.0,21.6264,21.6333,21.6264,21.6333,12600.0
2005-11-07 14:55:00,31.59,31.59,31.53,31.57,28400.0,21.6196,21.6196,21.5785,21.6059,28400.0
2005-11-07 15:00:00,31.57,31.59,31.55,31.58,35000.0,21.6059,21.6196,21.5922,21.6128,35000.0
2005-11-07 15:05:00,31.58,31.61,31.58,31.59,30600.0,21.6128,21.6333,21.6128,21.6196,30600.0
2005-11-07 15:10:00,31.59,31.6,31.57,31.57,46200.0,21.6196,21.6264,21.6059,21.6059,46200.0
2005-11-07 15:15:00,31.57,31.57,31.53,31.53,31800.0,21.6059,21.6059,21.5785,21.5785,31800.0
2005-11-07 15:20:00,31.53,31.53,31.5,31.52,63400.0,21.5785,21.5785,21.558,21.5717,63400.0
2005-11-07 15:25:00,31.52,31.52,31.5,31.51,57200.0,21.5717,21.5717,21.558,21.5648,57200.0
2005-11-07 15:30:00,31.5,31.53,31.5,31.52,41400.0,21.558,21.5785,21.558,21.5717,41400.0
2005-11-07 15:35:00,31.52,31.53,31.5,31.51,39800.0,21.5717,21.5785,21.558,21.5648,39800.0
2005-11-07 15:40:00,31.51,31.52,31.5,31.5,327800.0,21.5648,21.5717,21.558,21.558,327800.0
2005-11-07 15:45:00,31.5,31.5,31.48,31.49,44200.0,21.558,21.558,21.5443,21.5512,44200.0
2005-11-07 15:50:00,31.49,31.5,31.49,31.5,241600.0,21.5512,21.558,21.5512,21.558,241600.0
2005-11-07 15:55:00,31.5,31.53,31.5,31.53,93600.0,21.558,21.5785,21.558,21.5785,93600.0
2005-11-08 09:30:00,31.5,31.5,31.48,31.48,31600.0,21.558,21.558,21.5443,21.5443,31600.0
2005-11-08 09:35:00,31.48,31.49,31.45,31.46,66200.0,21.5443,21.5512,21.5238,21.5306,66200.0
2005-11-08 09:40:00,31.43,31.48,31.43,31.43,23000.0,21.5101,21.5443,21.5101,21.5101,23000.0
2005-11-08 09:45:00,31.43,31.44,31.43,31.43,76400.0,21.5101,21.5169,21.5101,21.5101,76400.0
2005-11-08 09:50:00,31.43,31.48,31.42,31.43,46800.0,21.5101,21.5443,21.5033,21.5101,46800.0
2005-11-08 09:55:00,31.43,31.47,31.43,31.47,27000.0,21.5101,21.5375,21.5101,21.5375,27000.0
2005-11-08 10:00:00,31.46,31.46,31.43,31.43,25800.0,21.5306,21.5306,21.5101,21.5101,25800.0
2005-11-08 10:05:00,31.43,31.52,31.43,31.48,36000.0,21.5101,21.5717,21.5101,21.5443,36000.0
2005-11-08 10:10:00,31.47,31.47,31.42,31.44,15600.0,21.5375,21.5375,21.5033,21.5169,15600.0
2005-11-08 10:15:00,31.44,31.5,31.43,31.49,12600.0,21.5169,21.558,21.5101,21.5512,12600.0
2005-11-08 10:20:00,31.47,31.5,31.46,31.5,26000.0,21.5375,21.558,21.5306,21.558,26000.0
2005-11-08 10:25:00,31.5,31.52,31.49,31.5,65400.0,21.558,21.5717,21.5512,21.558,65400.0
2005-11-08 10:30:00,31.52,31.54,31.52,31.53,42200.0,21.5717,21.5854,21.5717,21.5785,42200.0
2005-11-08 10:35:00,31.53,31.56,31.47,31.49,80800.0,21.5785,21.5991,21.5375,21.5512,80800.0
2005-11-08 10:40:00,31.49,31.52,31.48,31.51,52200.0,21.5512,21.5717,21.5443,21.5648,52200.0
2005-11-08 10:45:00,31.51,31.54,31.51,31.54,40800.0,21.5648,21.5854,21.5648,21.5854,40800.0
2005-11-08 10:50:00,31.54,31.58,31.53,31.58,58000.0,21.5854,21.6128,21.5785,21.6128,58000.0
2005-11-08 10:55:00,31.57,31.57,31.5,31.5,27600.0,21.6059,21.6059,21.558,21.558,27600.0
2005-11-08 11:00:00,31.5,31.52,31.5,31.5,28000.0,21.558,21.5717,21.558,21.558,28000.0
2005-11-08 11:05:00,31.5,31.53,31.49,31.53,24800.0,21.558,21.5785,21.5512,21.5785,24800.0
2005-11-08 11:10:00,31.53,31.56,31.5,31.53,28800.0,21.5785,21.5991,21.558,21.5785,28800.0
2005-11-08 11:15:00,31.53,31.55,31.53,31.54,14400.0,21.5785,21.5922,21.5785,21.5854,14400.0
2005-11-08 11:20:00,31.54,31.59,31.53,31.53,29600.0,21.5854,21.6196,21.5785,21.5785,29600.0
2005-11-08 11:25:00,31.53,31.54,31.52,31.54,8600.0,21.5785,21.5854,21.5717,21.5854,8600.0
2005-11-08 11:30:00,31.54,31.54,31.52,31.52,17000.0,21.5854,21.5854,21.5717,21.5717,17000.0
2005-11-08 11:35:00,31.53,31.57,31.52,31.57,20000.0,21.5785,21.6059,21.5717,21.6059,20000.0
2005-11-08 11:40:00,31.57,31.61,31.57,31.61,21600.0,21.6059,21.6333,21.6059,21.6333,21600.0
2005-11-08 11:45:00,31.61,31.61,31.56,31.61,46200.0,21.6333,21.6333,21.5991,21.6333,46200.0
2005-11-08 11:50:00,31.63,31.63,31.59,31.59,30600.0,21.647,21.647,21.6196,21.6196,30600.0
2005-11-08 11:55:00,31.59,31.6,31.58,31.6,3400.0,21.6196,21.6264,21.6128,21.6264,3400.0
2005-11-08 12:00:00,31.6,31.6,31.58,31.58,18400.0,21.6264,21.6264,21.6128,21.6128,18400.0
2005-11-08 12:05:00,31.57,31.57,31.55,31.56,6200.0,21.6059,21.6059,21.5922,21.5991,6200.0
2005-11-08 12:10:00,31.56,31.57,31.56,31.56,15400.0,21.5991,21.6059,21.5991,21.5991,15400.0
2005-11-08 12:15:00,31.56,31.57,31.56,31.56,11800.0,21.5991,21.6059,21.5991,21.5991,11800.0
2005-11-08 12:20:00,31.57,31.57,31.55,31.56,32200.0,21.6059,21.6059,21.5922,21.5991,32200.0
2005-11-08 12:25:00,31.55,31.57,31.55,31.57,18600.0,21.5922,21.6059,21.5922,21.6059,18600.0
2005-11-08 12:30:00,31.57,31.57,31.56,31.57,28000.0,21.6059,21.6059,21.5991,21.6059,28000.0
2005-11-08 12:35:00,31.56,31.56,31.54,31.54,20400.0,21.5991,21.5991,21.5854,21.5854,20400.0
2005-11-08 12:40:00,31.55,31.55,31.53,31.53,19200.0,21.5922,21.5922,21.5785,21.5785,19200.0
2005-11-08 12:45:00,31.53,31.55,31.53,31.54,22800.0,21.5785,21.5922,21.5785,21.5854,22800.0
2005-11-08 12:50:00,31.54,31.54,31.51,31.51,37600.0,21.5854,21.5854,21.5648,21.5648,37600.0
2005-11-08 12:55:00,31.51,31.55,31.51,31.55,47200.0,21.5648,21.5922,21.5648,21.5922,47200.0
2005-11-08 13:00:00,31.55,31.55,31.52,31.54,43400.0,21.5922,21.5922,21.5717,21.5854,43400.0
2005-11-08 13:05:00,31.53,31.55,31.53,31.54,30800.0,21.5785,21.5922,21.5785,21.5854,30800.0
2005-11-08 13:10:00,31.54,31.54,31.52,31.52,32600.0,21.5854,21.5854,21.5717,21.5717,32600.0
2005-11-08 13:15:00,31.53,31.53,31.51,31.52,39000.0,21.5785,21.5785,21.5648,21.5717,39000.0
2005-11-08 13:20:00,31.52,31.52,31.51,31.51,7400.0,21.5717,21.5717,21.5648,21.5648,7400.0
2005-11-08 13:25:00,31.51,31.52,31.51,31.52,22000.0,21.5648,21.5717,21.5648,21.5717,22000.0
2005-11-08 13:30:00,31.52,31.53,31.51,31.51,29400.0,21.5717,21.5785,21.5648,21.5648,29400.0
2005-11-08 13:35:00,31.51,31.52,31.51,31.51,13400.0,21.5648,21.5717,21.5648,21.5648,13400.0
2005-11-08 13:40:00,31.51,31.52,31.51,31.51,33800.0,21.5648,21.5717,21.5648,21.5648,33800.0
2005-11-08 13:45:00,31.52,31.52,31.51,31.51,17600.0,21.5717,21.5717,21.5648,21.5648,17600.0
2005-11-08 13:50:00,31.51,31.51,31.51,31.51,17800.0,21.5648,21.5648,21.5648,21.5648,17800.0
2005-11-08 13:55:00,31.51,31.53,31.51,31.51,36600.0,21.5648,21.5785,21.5648,21.5648,36600.0
2005-11-08 14:00:00,31.51,31.54,31.5,31.5,52800.0,21.5648,21.5854,21.558,21.558,52800.0
2005-11-08 14:05:00,31.5,31.51,31.5,31.5,26800.0,21.558,21.5648,21.558,21.558,26800.0
2005-11-08 14:10:00,31.5,31.52,31.5,31.52,25400.0,21.558,21.5717,21.558,21.5717,25400.0
2005-11-08 14:15:00,31.51,31.52,31.5,31.5,14600.0,21.5648,21.5717,21.558,21.558,14600.0
2005-11-08 14:20:00,31.5,31.51,31.5,31.5,18400.0,21.558,21.5648,21.558,21.558,18400.0
2005-11-08 14:25:00,31.5,31.52,31.5,31.5,39800.0,21.558,21.5717,21.558,21.558,39800.0
2005-11-08 14:30:00,31.5,31.52,31.5,31.5,34600.0,21.558,21.5717,21.558,21.558,34600.0
2005-11-08 14:35:00,31.5,31.5,31.5,31.5,65400.0,21.558,21.558,21.558,21.558,65400.0
2005-11-08 14:40:00,31.5,31.51,31.5,31.5,49400.0,21.558,21.5648,21.558,21.558,49400.0
2005-11-08 14:45:00,31.5,31.54,31.5,31.54,35000.0,21.558,21.5854,21.558,21.5854,35000.0
2005-11-08 14:50:00,31.54,31.54,31.5,31.5,37400.0,21.5854,21.5854,21.558,21.558,37400.0
2005-11-08 14:55:00,31.5,31.52,31.5,31.51,31000.0,21.558,21.5717,21.558,21.5648,31000.0
2005-11-08 15:00:00,31.51,31.54,31.51,31.53,37000.0,21.5648,21.5854,21.5648,21.5785,37000.0
2005-11-08 15:05:00,31.53,31.54,31.53,31.53,23600.0,21.5785,21.5854,21.5785,21.5785,23600.0
2005-11-08 15:10:00,31.53,31.56,31.52,31.55,44400.0,21.5785,21.5991,21.5717,21.5922,44400.0
2005-11-08 15:15:00,31.55,31.55,31.53,31.55,26800.0,21.5922,21.5922,21.5785,21.5922,26800.0
2005-11-08 15:20:00,31.54,31.55,31.54,31.55,20800.0,21.5854,21.5922,21.5854,21.5922,20800.0
2005-11-08 15:25:00,31.55,31.56,31.55,31.55,28800.0,21.5922,21.5991,21.5922,21.5922,28800.0
2005-11-08 15:30:00,31.55,31.56,31.54,31.56,23200.0,21.5922,21.5991,21.5854,21.5991,23200.0
2005-11-08 15:35:00,31.56,31.56,31.55,31.55,19000.0,21.5991,21.5991,21.5922,21.5922,19000.0
2005-11-08 15:40:00,31.55,31.55,31.52,31.52,33400.0,21.5922,21.5922,21.5717,21.5717,33400.0
2005-11-08 15:45:00,31.51,31.51,31.5,31.5,38600.0,21.5648,21.5648,21.558,21.558,38600.0
2005-11-08 15:50:00,31.5,31.52,31.5,31.52,58400.0,21.558,21.5717,21.558,21.5717,58400.0
2005-11-08 15:55:00,31.52,31.55,31.52,31.55,90400.0,21.5717,21.5922,21.5717,21.5922,90400.0
2005-11-09 09:30:00,31.54,31.55,31.46,31.46,38200.0,21.5854,21.5922,21.5306,21.5306,38200.0
2005-11-09 09:35:00,31.46,31.5,31.46,31.5,22000.0,21.5306,21.558,21.5306,21.558,22000.0
2005-11-09 09:40:00,31.5,31.51,31.48,31.48,165600.0,21.558,21.5648,21.5443,21.5443,165600.0
2005-11-09 09:45:00,31.48,31.48,31.4,31.4,396600.0,21.5443,21.5443,21.4896,21.4896,396600.0
2005-11-09 09:50:00,31.4,31.42,31.32,31.36,86400.0,21.4896,21.5033,21.4348,21.4622,86400.0
2005-11-09 09:55:00,31.33,31.37,31.29,31.37,15200.0,21.4417,21.469,21.4143,21.469,15200.0
2005-11-09 10:00:00,31.38,31.47,31.38,31.45,93400.0,21.4759,21.5375,21.4759,21.5238,93400.0
2005-11-09 10:05:00,31.45,31.5,31.45,31.5,73600.0,21.5238,21.558,21.5238,21.558,73600.0
2005-11-09 10:10:00,31.5,31.5,31.48,31.48,14200.0,21.558,21.558,21.5443,21.5443,14200.0
2005-11-09 10:15:00,31.47,31.5,31.47,31.5,115800.0,21.5375,21.558,21.5375,21.558,115800.0
2005-11-09 10:20:00,31.5,31.5,31.46,31.48,27800.0,21.558,21.558,21.5306,21.5443,27800.0
2005-11-09 10:25:00,31.47,31.5,31.45,31.49,10400.0,21.5375,21.558,21.5238,21.5512,10400.0
2005-11-09 10:30:00,31.5,31.52,31.49,31.52,87200.0,21.558,21.5717,21.5512,21.5717,87200.0
2005-11-09 10:35:00,31.52,31.53,31.51,31.52,36000.0,21.5717,21.5785,21.5648,21.5717,36000.0
2005-11-09 10:40:00,31.52,31.55,31.5,31.55,15200.0,21.5717,21.5922,21.558,21.5922,15200.0
2005-11-09 10:45:00,31.55,31.56,31.55,31.55,15800.0,21.5922,21.5991,21.5922,21.5922,15800.0
2005-11-09 10:50:00,31.55,31.57,31.55,31.55,12800.0,21.5922,21.6059,21.5922,21.5922,12800.0
2005-11-09 10:55:00,31.56,31.56,31.5,31.52,10200.0,21.5991,21.5991,21.558,21.5717,10200.0
2005-11-09 11:00:00,31.52,31.52,31.5,31.5,30000.0,21.5717,21.5717,21.558,21.558,30000.0
2005-11-09 11:05:00,31.5,31.51,31.5,31.51,9000.0,21.558,21.5648,21.558,21.5648,9000.0
2005-11-09 11:10:00,31.51,31.51,31.5,31.5,8600.0,21.5648,21.5648,21.558,21.558,8600.0
2005-11-09 11:15:00,31.49,31.52,31.49,31.52,19000.0,21.5512,21.5717,21.5512,21.5717,19000.0
2005-11-09 11:20:00,31.52,31.55,31.49,31.55,23800.0,21.5717,21.5922,21.5512,21.5922,23800.0
2005-11-09 11:25:00,31.55,31.64,31.55,31.58,15400.0,21.5922,21.6538,21.5922,21.6128,15400.0
2005-11-09 11:30:00,31.57,31.6,31.55,31.57,12600.0,21.6059,21.6264,21.5922,21.6059,12600.0
2005-11-09 11:35:00,31.57,31.6,31.57,31.59,18800.0,21.6059,21.6264,21.6059,21.6196,18800.0
2005-11-09 11:40:00,31.59,31.63,31.59,31.62,20400.0,21.6196,21.647,21.6196,21.6401,20400.0
2005-11-09 11:45:00,31.63,31.64,31.6,31.64,17000.0,21.647,21.6538,21.6264,21.6538,17000.0
2005-11-09 11:50:00,31.64,31.65,31.61,31.61,11000.0,21.6538,21.6607,21.6333,21.6333,11000.0
2005-11-09 11:55:00,31.6,31.61,31.58,31.61,7600.0,21.6264,21.6333,21.6128,21.6333,7600.0
2005-11-09 12:00:00,31.61,31.61,31.61,31.61,2400.0,21.6333,21.6333,21.6333,21.6333,2400.0
2005-11-09 12:05:00,31.61,31.65,31.6,31.65,21200.0,21.6333,21.6607,21.6264,21.6607,21200.0
2005-11-09 12:10:00,31.65,31.68,31.65,31.66,17800.0,21.6607,21.6812,21.6607,21.6675,17800.0
2005-11-09 12:15:00,31.66,31.71,31.64,31.71,10000.0,21.6675,21.7017,21.6538,21.7017,10000.0
2005-11-09 12:20:00,31.71,31.94,31.7,31.94,40200.0,21.7017,21.8591,21.6949,21.8591,40200.0
2005-11-09 12:25:00,31.95,31.98,31.95,31.95,43800.0,21.866,21.8865,21.866,21.866,43800.0
2005-11-09 12:30:00,31.95,31.95,31.91,31.92,13200.0,21.866,21.866,21.8386,21.8454,13200.0
2005-11-09 12:35:00,31.92,31.93,31.91,31.93,8400.0,21.8454,21.8523,21.8386,21.8523,8400.0
2005-11-09 12:40:00,31.93,31.93,31.91,31.92,9400.0,21.8523,21.8523,21.8386,21.8454,9400.0
2005-11-09 12:45:00,31.91,31.93,31.91,31.92,17400.0,21.8386,21.8523,21.8386,21.8454,17400.0
2005-11-09 12:50:00,31.92,31.93,31.9,31.91,24200.0,21.8454,21.8523,21.8318,21.8386,24200.0
2005-11-09 12:55:00,31.91,31.91,31.88,31.88,11000.0,21.8386,21.8386,21.8181,21.8181,11000.0
2005-11-09 13:00:00,31.88,31.91,31.85,31.85,13400.0,21.8181,21.8386,21.7975,21.7975,13400.0
2005-11-09 13:05:00,31.84,31.86,31.84,31.84,4200.0,21.7907,21.8044,21.7907,21.7907,4200.0
2005-11-09 13:10:00,31.83,31.83,31.8,31.82,19400.0,21.7839,21.7839,21.7633,21.777,19400.0
2005-11-09 13:15:00,31.81,31.81,31.8,31.81,4200.0,21.7702,21.7702,21.7633,21.7702,4200.0
2005-11-09 13:20:00,31.81,31.83,31.8,31.82,11400.0,21.7702,21.7839,21.7633,21.777,11400.0
2005-11-09 13:25:00,31.82,31.83,31.81,31.81,4200.0,21.777,21.7839,21.7702,21.7702,4200.0
2005-11-09 13:30:00,31.81,31.82,31.81,31.82,4600.0,21.7702,21.777,21.7702,21.777,4600.0
2005-11-09 13:35:00,31.82,31.82,31.81,31.81,2600.0,21.777,21.777,21.7702,21.7702,2600.0
2005-11-09 13:40:00,31.81,31.81,31.8,31.8,2200.0,21.7702,21.7702,21.7633,21.7633,2200.0
2005-11-09 13:45:00,31.79,31.8,31.77,31.78,10400.0,21.7565,21.7633,21.7428,21.7496,10400.0
2005-11-09 13:50:00,31.77,31.78,31.74,31.75,18000.0,21.7428,21.7496,21.7223,21.7291,18000.0
2005-11-09 13:55:00,31.75,31.75,31.75,31.75,10400.0,21.7291,21.7291,21.7291,21.7291,10400.0
2005-11-09 14:00:00,31.75,31.75,31.75,31.75,10200.0,21.7291,21.7291,21.7291,21.7291,10200.0
2005-11-09 14:05:00,31.75,31.77,31.74,31.77,34400.0,21.7291,21.7428,21.7223,21.7428,34400.0
2005-11-09 14:10:00,31.77,31.78,31.76,31.77,20600.0,21.7428,21.7496,21.7359,21.7428,20600.0
2005-11-09 14:15:00,31.76,31.78,31.76,31.78,21400.0,21.7359,21.7496,21.7359,21.7496,21400.0
2005-11-09 14:20:00,31.78,31.79,31.77,31.77,21400.0,21.7496,21.7565,21.7428,21.7428,21400.0
2005-11-09 14:25:00,31.75,31.75,31.74,31.75,7800.0,21.7291,21.7291,21.7223,21.7291,7800.0
2005-11-09 14:30:00,31.74,31.78,31.73,31.75,39000.0,21.7223,21.7496,21.7154,21.7291,39000.0
2005-11-09 14:35:00,31.75,31.77,31.74,31.77,14200.0,21.7291,21.7428,21.7223,21.7428,14200.0
2005-11-09 14:40:00,31.76,31.77,31.75,31.75,20800.0,21.7359,21.7428,21.7291,21.7291,20800.0
2005-11-09 14:45:00,31.75,31.77,31.75,31.75,19000.0,21.7291,21.7428,21.7291,21.7291,19000.0
2005-11-09 14:50:00,31.75,31.76,31.75,31.75,46800.0,21.7291,21.7359,21.7291,21.7291,46800.0
2005-11-09 14:55:00,31.75,31.76,31.75,31.75,30400.0,21.7291,21.7359,21.7291,21.7291,30400.0
2005-11-09 15:00:00,31.75,31.75,31.74,31.75,33400.0,21.7291,21.7291,21.7223,21.7291,33400.0
2005-11-09 15:05:00,31.75,31.78,31.75,31.78,21800.0,21.7291,21.7496,21.7291,21.7496,21800.0
2005-11-09 15:10:00,31.79,31.79,31.76,31.77,29800.0,21.7565,21.7565,21.7359,21.7428,29800.0
2005-11-09 15:15:00,31.77,31.81,31.75,31.8,103800.0,21.7428,21.7702,21.7291,21.7633,103800.0
2005-11-09 15:20:00,31.79,31.83,31.78,31.8,23200.0,21.7565,21.7839,21.7496,21.7633,23200.0
2005-11-09 15:25:00,31.8,31.8,31.8,31.8,18600.0,21.7633,21.7633,21.7633,21.7633,18600.0
2005-11-09 15:30:00,31.8,31.84,31.8,31.82,29400.0,21.7633,21.7907,21.7633,21.777,29400.0
2005-11-09 15:35:00,31.82,31.83,31.76,31.76,38600.0,21.777,21.7839,21.7359,21.7359,38600.0
2005-11-09 15:40:00,31.76,31.78,31.75,31.75,24600.0,21.7359,21.7496,21.7291,21.7291,24600.0
2005-11-09 15:45:00,31.75,31.77,31.75,31.77,27000.0,21.7291,21.7428,21.7291,21.7428,27000.0
2005-11-09 15:50:00,31.77,31.77,31.73,31.74,39200.0,21.7428,21.7428,21.7154,21.7223,39200.0
2005-11-09 15:55:00,31.74,31.74,31.71,31.73,36800.0,21.7223,21.7223,21.7017,21.7154,36800.0
2005-11-10 09:30:00,31.7,31.7,31.65,31.66,39200.0,21.6949,21.6949,21.6607,21.6675,39200.0
2005-11-10 09:35:00,31.65,31.65,31.59,31.59,15600.0,21.6607,21.6607,21.6196,21.6196,15600.0
2005-11-10 09:40:00,31.59,31.67,31.58,31.65,22000.0,21.6196,21.6744,21.6128,21.6607,22000.0
2005-11-10 09:45:00,31.66,31.71,31.65,31.68,33600.0,21.6675,21.7017,21.6607,21.6812,33600.0
2005-11-10 09:50:00,31.68,31.72,31.66,31.68,17000.0,21.6812,21.7086,21.6675,21.6812,17000.0
2005-11-10 09:55:00,31.68,31.68,31.64,31.65,40600.0,21.6812,21.6812,21.6538,21.6607,40600.0
2005-11-10 10:00:00,31.65,31.65,31.64,31.64,24600.0,21.6607,21.6607,21.6538,21.6538,24600.0
2005-11-10 10:05:00,31.64,31.7,31.63,31.64,32200.0,21.6538,21.6949,21.647,21.6538,32200.0
2005-11-10 10:10:00,31.63,31.64,31.55,31.55,40400.0,21.647,21.6538,21.5922,21.5922,40400.0
2005-11-10 10:15:00,31.55,31.57,31.5,31.57,63000.0,21.5922,21.6059,21.558,21.6059,63000.0
2005-11-10 10:20:00,31.57,31.59,31.57,31.59,47600.0,21.6059,21.6196,21.6059,21.6196,47600.0
2005-11-10 10:25:00,31.59,31.6,31.58,31.58,16600.0,21.6196,21.6264,21.6128,21.6128,16600.0
2005-11-10 10:30:00,31.58,31.6,31.57,31.57,15200.0,21.6128,21.6264,21.6059,21.6059,15200.0
2005-11-10 10:35:00,31.57,31.59,31.57,31.57,24000.0,21.6059,21.6196,21.6059,21.6059,24000.0
2005-11-10 10:40:00,31.57,31.57,31.54,31.55,8200.0,21.6059,21.6059,21.5854,21.5922,8200.0
2005-11-10 10:45:00,31.54,31.55,31.53,31.55,26200.0,21.5854,21.5922,21.5785,21.5922,26200.0
2005-11-10 10:50:00,31.55,31.59,31.55,31.59,36200.0,21.5922,21.6196,21.5922,21.6196,36200.0
2005-11-10 10:55:00,31.59,31.61,31.58,31.61,23600.0,21.6196,21.6333,21.6128,21.6333,23600.0
2005-11-10 11:00:00,31.63,31.67,31.62,31.64,19200.0,21.647,21.6744,21.6401,21.6538,19200.0
2005-11-10 11:05:00,31.64,31.67,31.62,31.66,12600.0,21.6538,21.6744,21.6401,21.6675,12600.0
2005-11-10 11:10:00,31.66,31.66,31.63,31.64,17800.0,21.6675,21.6675,21.647,21.6538,17800.0
2005-11-10 11:15:00,31.64,31.67,31.64,31.66,15800.0,21.6538,21.6744,21.6538,21.6675,15800.0
2005-11-10 11:20:00,31.66,31.67,31.66,31.66,13000.0,21.6675,21.6744,21.6675,21.6675,13000.0
2005-11-10 11:25:00,31.67,31.67,31.66,31.67,15200.0,21.6744,21.6744,21.6675,21.6744,15200.0
2005-11-10 11:30:00,31.66,31.66,31.63,31.63,6800.0,21.6675,21.6675,21.647,21.647,6800.0
2005-11-10 11:35:00,31.63,31.65,31.62,31.62,8000.0,21.647,21.6607,21.6401,21.6401,8000.0
2005-11-10 11:40:00,31.62,31.63,31.61,31.61,4000.0,21.6401,21.647,21.6333,21.6333,4000.0
2005-11-10 11:45:00,31.61,31.64,31.61,31.63,6600.0,21.6333,21.6538,21.6333,21.647,6600.0
2005-11-10 11:50:00,31.63,31.65,31.63,31.65,9600.0,21.647,21.6607,21.647,21.6607,9600.0
2005-11-10 11:55:00,31.64,31.64,31.61,31.64,25800.0,21.6538,21.6538,21.6333,21.6538,25800.0
2005-11-10 12:00:00,31.63,31.63,31.61,31.61,7600.0,21.647,21.647,21.6333,21.6333,7600.0
2005-11-10 12:05:00,31.6,31.61,31.6,31.61,5600.0,21.6264,21.6333,21.6264,21.6333,5600.0
2005-11-10 12:10:00,31.61,31.61,31.6,31.61,7000.0,21.6333,21.6333,21.6264,21.6333,7000.0
2005-11-10 12:15:00,31.61,31.61,31.6,31.61,10000.0,21.6333,21.6333,21.6264,21.6333,10000.0
2005-11-10 12:20:00,31.61,31.62,31.61,31.62,5800.0,21.6333,21.6401,21.6333,21.6401,5800.0
2005-11-10 12:25:00,31.61,31.66,31.61,31.66,16600.0,21.6333,21.6675,21.6333,21.6675,16600.0
2005-11-10 12:30:00,31.65,31.68,31.62,31.65,7600.0,21.6607,21.6812,21.6401,21.6607,7600.0
2005-11-10 12:35:00,31.65,31.66,31.65,31.66,5200.0,21.6607,21.6675,21.6607,21.6675,5200.0
2005-11-10 12:40:00,31.66,31.66,31.66,31.66,3000.0,21.6675,21.6675,21.6675,21.6675,3000.0
2005-11-10 12:45:00,31.64,31.65,31.64,31.65,4800.0,21.6538,21.6607,21.6538,21.6607,4800.0
2005-11-10 12:50:00,31.65,31.65,31.63,31.63,4800.0,21.6607,21.6607,21.647,21.647,4800.0
2005-11-10 12:55:00,31.64,31.64,31.63,31.63,7200.0,21.6538,21.6538,21.647,21.647,7200.0
2005-11-10 13:00:00,31.63,31.73,31.63,31.73,58200.0,21.647,21.7154,21.647,21.7154,58200.0
2005-11-10 13:05:00,31.74,31.75,31.73,31.75,23800.0,21.7223,21.7291,21.7154,21.7291,23800.0
2005-11-10 13:10:00,31.75,31.75,31.71,31.74,26000.0,21.7291,21.7291,21.7017,21.7223,26000.0
2005-11-10 13:15:00,31.74,31.75,31.7,31.72,8400.0,21.7223,21.7291,21.6949,21.7086,8400.0
2005-11-10 13:20:00,31.72,31.72,31.7,31.7,13400.0,21.7086,21.7086,21.6949,21.6949,13400.0
2005-11-10 13:25:00,31.7,31.7,31.68,31.69,15200.0,21.6949,21.6949,21.6812,21.688,15200.0
2005-11-10 13:30:00,31.7,31.73,31.7,31.7,16800.0,21.6949,21.7154,21.6949,21.6949,16800.0
2005-11-10 13:35:00,31.7,31.82,31.7,31.82,25600.0,21.6949,21.777,21.6949,21.777,25600.0
2005-11-10 13:40:00,31.82,31.9,31.82,31.89,31600.0,21.777,21.8318,21.777,21.8249,31600.0
2005-11-10 13:45:00,31.9,31.94,31.87,31.91,18000.0,21.8318,21.8591,21.8112,21.8386,18000.0
2005-11-10 13:50:00,31.91,32.02,31.91,32.02,31400.0,21.8386,21.9139,21.8386,21.9139,31400.0
2005-11-10 13:55:00,32.05,32.12,32.03,32.09,49000.0,21.9344,21.9823,21.9207,21.9618,49000.0
2005-11-10 14:00:00,32.09,32.13,32.09,32.12,54000.0,21.9618,21.9892,21.9618,21.9823,54000.0
2005-11-10 14:05:00,32.12,32.16,32.12,32.16,39800.0,21.9823,22.0097,21.9823,22.0097,39800.0
2005-11-10 14:10:00,32.16,32.19,32.13,32.19,52400.0,22.0097,22.0302,21.9892,22.0302,52400.0
2005-11-10 14:15:00,32.19,32.2,32.18,32.18,25200.0,22.0302,22.0371,22.0234,22.0234,25200.0
2005-11-10 14:20:00,32.18,32.19,32.15,32.16,12800.0,22.0234,22.0302,22.0029,22.0097,12800.0
2005-11-10 14:25:00,32.16,32.17,32.16,32.17,41800.0,22.0097,22.0165,22.0097,22.0165,41800.0
2005-11-10 14:30:00,32.17,32.17,32.1,32.13,41000.0,22.0165,22.0165,21.9686,21.9892,41000.0
2005-11-10 14:35:00,32.13,32.15,32.12,32.15,50000.0,21.9892,22.0029,21.9823,22.0029,50000.0
2005-11-10 14:40:00,32.15,32.15,32.13,32.13,37000.0,22.0029,22.0029,21.9892,21.9892,37000.0
2005-11-10 14:45:00,32.13,32.13,32.08,32.1,161600.0,21.9892,21.9892,21.9549,21.9686,161600.0
2005-11-10 14:50:00,32.1,32.1,32.1,32.1,28000.0,21.9686,21.9686,21.9686,21.9686,28000.0
2005-11-10 14:55:00,32.1,32.13,32.1,32.13,48000.0,21.9686,21.9892,21.9686,21.9892,48000.0
2005-11-10 15:00:00,32.13,32.13,32.11,32.12,61600.0,21.9892,21.9892,21.9755,21.9823,61600.0
2005-11-10 15:05:00,32.12,32.12,32.08,32.09,58400.0,21.9823,21.9823,21.9549,21.9618,58400.0
2005-11-10 15:10:00,32.09,32.09,32.04,32.04,24200.0,21.9618,21.9618,21.9276,21.9276,24200.0
2005-11-10 15:15:00,32.04,32.05,32.03,32.05,41000.0,21.9276,21.9344,21.9207,21.9344,41000.0
2005-11-10 15:20:00,32.05,32.06,32.04,32.05,39000.0,21.9344,21.9413,21.9276,21.9344,39000.0
2005-11-10 15:25:00,32.05,32.1,32.05,32.1,31000.0,21.9344,21.9686,21.9344,21.9686,31000.0
2005-11-10 15:30:00,32.1,32.11,32.07,32.1,49400.0,21.9686,21.9755,21.9481,21.9686,49400.0
2005-11-10 15:35:00,32.1,32.12,32.1,32.11,63200.0,21.9686,21.9823,21.9686,21.9755,63200.0
2005-11-10 15:40:00,32.11,32.11,32.09,32.09,53000.0,21.9755,21.9755,21.9618,21.9618,53000.0
2005-11-10 15:45:00,32.09,32.09,32.05,32.06,65400.0,21.9618,21.9618,21.9344,21.9413,65400.0
2005-11-10 15:50:00,32.06,32.09,32.05,32.08,75200.0,21.9413,21.9618,21.9344,21.9549,75200.0
2005-11-10 15:55:00,32.09,32.15,32.09,32.15,132000.0,21.9618,22.0029,21.9618,22.0029,132000.0
2005-11-11 09:30:00,31.95,31.98,31.95,31.98,89000.0,21.866,21.8865,21.866,21.8865,89000.0
2005-11-11 09:35:00,31.96,32.09,31.96,32.09,56200.0,21.8728,21.9618,21.8728,21.9618,56200.0
2005-11-11 09:40:00,32.06,32.06,31.95,31.95,22400.0,21.9413,21.9413,21.866,21.866,22400.0
2005-11-11 09:45:00,31.95,31.95,31.81,31.82,48800.0,21.866,21.866,21.7702,21.777,48800.0
2005-11-11 09:50:00,31.82,31.83,31.8,31.83,43400.0,21.777,21.7839,21.7633,21.7839,43400.0
2005-11-11 09:55:00,31.83,31.88,31.83,31.86,58000.0,21.7839,21.8181,21.7839,21.8044,58000.0
2005-11-11 10:00:00,31.86,31.9,31.83,31.87,37400.0,21.8044,21.8318,21.7839,21.8112,37400.0
2005-11-11 10:05:00,31.87,31.87,31.83,31.86,27200.0,21.8112,21.8112,21.7839,21.8044,27200.0
2005-11-11 10:10:00,31.86,31.86,31.82,31.83,42000.0,21.8044,21.8044,21.777,21.7839,42000.0
2005-11-11 10:15:00,31.83,31.87,31.83,31.86,21000.0,21.7839,21.8112,21.7839,21.8044,21000.0
2005-11-11 10:20:00,31.86,31.88,31.86,31.86,34400.0,21.8044,21.8181,21.8044,21.8044,34400.0
2005-11-11 10:25:00,31.86,31.86,31.83,31.84,18000.0,21.8044,21.8044,21.7839,21.7907,18000.0
2005-11-11 10:30:00,31.84,31.85,31.84,31.85,19400.0,21.7907,21.7975,21.7907,21.7975,19400.0
2005-11-11 10:35:00,31.84,31.85,31.84,31.84,29800.0,21.7907,21.7975,21.7907,21.7907,29800.0
2005-11-11 10:40:00,31.85,31.85,31.84,31.84,18600.0,21.7975,21.7975,21.7907,21.7907,18600.0
2005-11-11 10:45:00,31.84,31.84,31.83,31.84,28600.0,21.7907,21.7907,21.7839,21.7907,28600.0
2005-11-11 10:50:00,31.83,31.83,31.83,31.83,99600.0,21.7839,21.7839,21.7839,21.7839,99600.0
2005-11-11 10:55:00,31.83,31.83,31.82,31.82,24400.0,21.7839,21.7839,21.777,21.777,24400.0
2005-11-11 11:00:00,31.81,31.82,31.79,31.79,14000.0,21.7702,21.777,21.7565,21.7565,14000.0
2005-11-11 11:05:00,31.79,31.79,31.79,31.79,22800.0,21.7565,21.7565,21.7565,21.7565,22800.0
2005-11-11 11:10:00,31.79,31.79,31.77,31.77,44200.0,21.7565,21.7565,21.7428,21.7428,44200.0
2005-11-11 11:15:00,31.77,31.78,31.77,31.77,21200.0,21.7428,21.7496,21.7428,21.7428,21200.0
2005-11-11 11:20:00,31.77,31.78,31.76,31.78,27800.0,21.7428,21.7496,21.7359,21.7496,27800.0
2005-11-11 11:25:00,31.77,31.78,31.76,31.78,31600.0,21.7428,21.7496,21.7359,21.7496,31600.0
2005-11-11 11:30:00,31.78,31.78,31.77,31.78,12400.0,21.7496,21.7496,21.7428,21.7496,12400.0
2005-11-11 11:35:00,31.78,31.81,31.78,31.81,16400.0,21.7496,21.7702,21.7496,21.7702,16400.0
2005-11-11 11:40:00,31.81,31.83,31.81,31.82,8000.0,21.7702,21.7839,21.7702,21.777,8000.0
2005-11-11 11:45:00,31.83,31.85,31.78,31.78,27800.0,21.7839,21.7975,21.7496,21.7496,27800.0
2005-11-11 11:50:00,31.79,31.82,31.78,31.8,10800.0,21.7565,21.777,21.7496,21.7633,10800.0
2005-11-11 11:55:00,31.81,31.81,31.79,31.79,10600.0,21.7702,21.7702,21.7565,21.7565,10600.0
2005-11-11 12:00:00,31.8,31.8,31.79,31.8,6400.0,21.7633,21.7633,21.7565,21.7633,6400.0
2005-11-11 12:05:00,31.79,31.81,31.79,31.79,10200.0,21.7565,21.7702,21.7565,21.7565,10200.0
2005-11-11 12:10:00,31.8,31.85,31.79,31.85,19000.0,21.7633,21.7975,21.7565,21.7975,19000.0
2005-11-11 12:15:00,31.85,31.88,31.85,31.88,41000.0,21.7975,21.8181,21.7975,21.8181,41000.0
2005-11-11 12:20:00,31.88,31.91,31.88,31.91,12200.0,21.8181,21.8386,21.8181,21.8386,12200.0
2005-11-11 12:25:00,31.91,31.93,31.9,31.92,29000.0,21.8386,21.8523,21.8318,21.8454,29000.0
2005-11-11 12:30:00,31.92,31.92,31.9,31.9,17800.0,21.8454,21.8454,21.8318,21.8318,17800.0
2005-11-11 12:35:00,31.9,31.91,31.9,31.9,91600.0,21.8318,21.8386,21.8318,21.8318,91600.0
2005-11-11 12:40:00,31.9,31.9,31.89,31.9,13000.0,21.8318,21.8318,21.8249,21.8318,13000.0
2005-11-11 12:45:00,31.9,31.91,31.89,31.9,28400.0,21.8318,21.8386,21.8249,21.8318,28400.0
2005-11-11 12:50:00,31.91,31.91,31.9,31.9,10400.0,21.8386,21.8386,21.8318,21.8318,10400.0
2005-11-11 12:55:00,31.9,31.9,31.89,31.89,11600.0,21.8318,21.8318,21.8249,21.8249,11600.0
2005-11-11 13:00:00,31.9,31.9,31.88,31.89,15000.0,21.8318,21.8318,21.8181,21.8249,15000.0
2005-11-11 13:05:00,31.89,31.9,31.86,31.88,22800.0,21.8249,21.8318,21.8044,21.8181,22800.0
2005-11-11 13:10:00,31.88,31.89,31.88,31.88,22800.0,21.8181,21.8249,21.8181,21.8181,22800.0
2005-11-11 13:15:00,31.87,31.88,31.87,31.88,26400.0,21.8112,21.8181,21.8112,21.8181,26400.0
2005-11-11 13:20:00,31.88,31.9,31.88,31.9,11600.0,21.8181,21.8318,21.8181,21.8318,11600.0
2005-11-11 13:25:00,31.9,31.9,31.9,31.9,10200.0,21.8318,21.8318,21.8318,21.8318,10200.0
2005-11-11 13:30:00,31.9,31.9,31.89,31.89,12000.0,21.8318,21.8318,21.8249,21.8249,12000.0
2005-11-11 13:35:00,31.89,31.9,31.89,31.89,13600.0,21.8249,21.8318,21.8249,21.8249,13600.0
2005-11-11 13:40:00,31.89,31.89,31.88,31.88,9800.0,21.8249,21.8249,21.8181,21.8181,9800.0
2005-11-11 13:45:00,31.88,31.88,31.87,31.88,5200.0,21.8181,21.8181,21.8112,21.8181,5200.0
2005-11-11 13:50:00,31.88,31.88,31.87,31.87,17400.0,21.8181,21.8181,21.8112,21.8112,17400.0
2005-11-11 13:55:00,31.88,31.88,31.88,31.88,57400.0,21.8181,21.8181,21.8181,21.8181,57400.0
2005-11-11 14:00:00,31.88,31.92,31.88,31.91,17800.0,21.8181,21.8454,21.8181,21.8386,17800.0
2005-11-11 14:05:00,31.91,31.95,31.91,31.94,48800.0,21.8386,21.866,21.8386,21.8591,48800.0
2005-11-11 14:10:00,31.95,31.98,31.95,31.97,24600.0,21.866,21.8865,21.866,21.8797,24600.0
2005-11-11 14:15:00,31.97,31.97,31.96,31.97,42200.0,21.8797,21.8797,21.8728,21.8797,42200.0
2005-11-11 14:20:00,31.97,31.97,31.95,31.97,23000.0,21.8797,21.8797,21.866,21.8797,23000.0
2005-11-11 14:25:00,31.97,31.97,31.96,31.97,16400.0,21.8797,21.8797,21.8728,21.8797,16400.0
2005-11-11 14:30:00,31.97,31.99,31.97,31.98,26200.0,21.8797,21.8934,21.8797,21.8865,26200.0
2005-11-11 14:35:00,31.98,31.98,31.97,31.97,26000.0,21.8865,21.8865,21.8797,21.8797,26000.0
2005-11-11 14:40:00,31.97,31.97,31.93,31.93,22200.0,21.8797,21.8797,21.8523,21.8523,22200.0
2005-11-11 14:45:00,31.93,31.93,31.89,31.89,17000.0,21.8523,21.8523,21.8249,21.8249,17000.0
2005-11-11 14:50:00,31.9,31.9,31.88,31.89,14000.0,21.8318,21.8318,21.8181,21.8249,14000.0
2005-11-11 14:55:00,31.89,31.9,31.87,31.9,36400.0,21.8249,21.8318,21.8112,21.8318,36400.0
2005-11-11 15:00:00,31.9,31.9,31.88,31.88,23800.0,21.8318,21.8318,21.8181,21.8181,23800.0
2005-11-11 15:05:00,31.89,31.9,31.89,31.9,28400.0,21.8249,21.8318,21.8249,21.8318,28400.0
2005-11-11 15:10:00,31.9,31.91,31.9,31.91,24200.0,21.8318,21.8386,21.8318,21.8386,24200.0
2005-11-11 15:15:00,31.9,31.9,31.88,31.89,20200.0,21.8318,21.8318,21.8181,21.8249,20200.0
2005-11-11 15:20:00,31.89,31.92,31.89,31.91,21800.0,21.8249,21.8454,21.8249,21.8386,21800.0
2005-11-11 15:25:00,31.91,31.92,31.91,31.91,22400.0,21.8386,21.8454,21.8386,21.8386,22400.0
2005-11-11 15:30:00,31.91,31.92,31.89,31.92,27800.0,21.8386,21.8454,21.8249,21.8454,27800.0
2005-11-11 15:35:00,31.92,31.93,31.91,31.93,25400.0,21.8454,21.8523,21.8386,21.8523,25400.0
2005-11-11 15:40:00,31.93,31.96,31.93,31.96,41600.0,21.8523,21.8728,21.8523,21.8728,41600.0
2005-11-11 15:45:00,31.97,32.0,31.93,31.93,61400.0,21.8797,21.9002,21.8523,21.8523,61400.0
2005-11-11 15:50:00,31.93,31.94,31.93,31.93,27600.0,21.8523,21.8591,21.8523,21.8523,27600.0
2005-11-11 15:55:00,31.93,31.96,31.92,31.94,72400.0,21.8523,21.8728,21.8454,21.8591,72400.0
2005-11-14 09:30:00,31.89,31.9,31.79,31.81,42800.0,21.8249,21.8318,21.7565,21.7702,42800.0
2005-11-14 09:35:00,31.83,31.97,31.82,31.97,32600.0,21.7839,21.8797,21.777,21.8797,32600.0
2005-11-14 09:40:00,31.96,32.02,31.96,32.01,50800.0,21.8728,21.9139,21.8728,21.907,50800.0
2005-11-14 09:45:00,32.01,32.05,31.95,32.05,55200.0,21.907,21.9344,21.866,21.9344,55200.0
2005-11-14 09:50:00,32.04,32.13,32.04,32.12,42200.0,21.9276,21.9892,21.9276,21.9823,42200.0
2005-11-14 09:55:00,32.1,32.1,32.05,32.1,27600.0,21.9686,21.9686,21.9344,21.9686,27600.0
2005-11-14 10:00:00,32.14,32.2,32.14,32.18,31400.0,21.996,22.0371,21.996,22.0234,31400.0
2005-11-14 10:05:00,32.19,32.21,32.17,32.18,32800.0,22.0302,22.0439,22.0165,22.0234,32800.0
2005-11-14 10:10:00,32.17,32.18,32.1,32.16,47200.0,22.0165,22.0234,21.9686,22.0097,47200.0
2005-11-14 10:15:00,32.16,32.18,32.15,32.17,31000.0,22.0097,22.0234,22.0029,22.0165,31000.0
2005-11-14 10:20:00,32.18,32.18,32.16,32.16,20400.0,22.0234,22.0234,22.0097,22.0097,20400.0
2005-11-14 10:25:00,32.16,32.16,32.08,32.08,23800.0,22.0097,22.0097,21.9549,21.9549,23800.0
2005-11-14 10:30:00,32.08,32.13,32.08,32.13,27000.0,21.9549,21.9892,21.9549,21.9892,27000.0
2005-11-14 10:35:00,32.15,32.15,32.12,32.12,17400.0,22.0029,22.0029,21.9823,21.9823,17400.0
2005-11-14 10:40:00,32.13,32.15,32.13,32.15,17200.0,21.9892,22.0029,21.9892,22.0029,17200.0
2005-11-14 10:45:00,32.14,32.15,32.11,32.12,9600.0,21.996,22.0029,21.9755,21.9823,9600.0
2005-11-14 10:50:00,32.13,32.13,32.06,32.06,26600.0,21.9892,21.9892,21.9413,21.9413,26600.0
2005-11-14 10:55:00,32.06,32.13,32.06,32.12,12400.0,21.9413,21.9892,21.9413,21.9823,12400.0
2005-11-14 11:00:00,32.12,32.13,32.09,32.09,14800.0,21.9823,21.9892,21.9618,21.9618,14800.0
2005-11-14 11:05:00,32.1,32.11,32.1,32.1,9400.0,21.9686,21.9755,21.9686,21.9686,9400.0
2005-11-14 11:10:00,32.1,32.13,32.1,32.13,11800.0,21.9686,21.9892,21.9686,21.9892,11800.0
2005-11-14 11:15:00,32.13,32.16,32.13,32.16,13200.0,21.9892,22.0097,21.9892,22.0097,13200.0
2005-11-14 11:20:00,32.16,32.17,32.16,32.17,18000.0,22.0097,22.0165,22.0097,22.0165,18000.0
2005-11-14 11:25:00,32.16,32.17,32.16,32.16,15200.0,22.0097,22.0165,22.0097,22.0097,15200.0
2005-11-14 11:30:00,32.17,32.17,32.11,32.11,17600.0,22.0165,22.0165,21.9755,21.9755,17600.0
2005-11-14 11:35:00,32.12,32.12,32.07,32.07,20000.0,21.9823,21.9823,21.9481,21.9481,20000.0
2005-11-14 11:40:00,32.07,32.07,32.05,32.05,37800.0,21.9481,21.9481,21.9344,21.9344,37800.0
2005-11-14 11:45:00,32.05,32.05,32.03,32.04,6200.0,21.9344,21.9344,21.9207,21.9276,6200.0
2005-11-14 11:50:00,32.04,32.06,32.02,32.06,15200.0,21.9276,21.9413,21.9139,21.9413,15200.0
2005-11-14 11:55:00,32.06,32.08,32.04,32.05,16000.0,21.9413,21.9549,21.9276,21.9344,16000.0
2005-11-14 12:00:00,32.05,32.06,32.02,32.02,6200.0,21.9344,21.9413,21.9139,21.9139,6200.0
2005-11-14 12:05:00,32.02,32.02,32.02,32.02,10800.0,21.9139,21.9139,21.9139,21.9139,10800.0
2005-11-14 12:10:00,32.02,32.04,32.02,32.02,41600.0,21.9139,21.9276,21.9139,21.9139,41600.0
2005-11-14 12:15:00,32.02,32.02,31.99,32.0,50400.0,21.9139,21.9139,21.8934,21.9002,50400.0
2005-11-14 12:20:00,32.0,32.0,31.98,31.98,19400.0,21.9002,21.9002,21.8865,21.8865,19400.0
2005-11-14 12:25:00,31.98,31.98,31.97,31.97,8400.0,21.8865,21.8865,21.8797,21.8797,8400.0
2005-11-14 12:30:00,31.97,31.98,31.97,31.98,15800.0,21.8797,21.8865,21.8797,21.8865,15800.0
2005-11-14 12:35:00,31.98,32.05,31.98,32.05,78600.0,21.8865,21.9344,21.8865,21.9344,78600.0
2005-11-14 12:40:00,32.03,32.03,32.0,32.0,56800.0,21.9207,21.9207,21.9002,21.9002,56800.0
2005-11-14 12:45:00,32.0,32.02,32.0,32.0,12200.0,21.9002,21.9139,21.9002,21.9002,12200.0
2005-11-14 12:50:00,32.01,32.02,32.01,32.02,11600.0,21.907,21.9139,21.907,21.9139,11600.0
2005-11-14 12:55:00,32.02,32.02,31.99,32.0,174800.0,21.9139,21.9139,21.8934,21.9002,174800.0
2005-11-14 13:00:00,32.0,32.0,31.98,31.99,18600.0,21.9002,21.9002,21.8865,21.8934,18600.0
2005-11-14 13:05:00,31.99,32.0,31.96,31.96,27600.0,21.8934,21.9002,21.8728,21.8728,27600.0
2005-11-14 13:10:00,31.96,31.98,31.96,31.98,10600.0,21.8728,21.8865,21.8728,21.8865,10600.0
2005-11-14 13:15:00,31.98,31.99,31.97,31.99,27400.0,21.8865,21.8934,21.8797,21.8934,27400.0
2005-11-14 13:20:00,31.99,32.0,31.97,31.97,29400.0,21.8934,21.9002,21.8797,21.8797,29400.0
2005-11-14 13:25:00,31.97,31.97,31.96,31.97,13200.0,21.8797,21.8797,21.8728,21.8797,13200.0
2005-11-14 13:30:00,31.98,31.98,31.96,31.96,24600.0,21.8865,21.8865,21.8728,21.8728,24600.0
2005-11-14 13:35:00,31.97,31.99,31.96,31.97,27200.0,21.8797,21.8934,21.8728,21.8797,27200.0
2005-11-14 13:40:00,31.97,31.98,31.97,31.98,17400.0,21.8797,21.8865,21.8797,21.8865,17400.0
2005-11-14 13:45:00,31.98,32.02,31.98,32.0,35800.0,21.8865,21.9139,21.8865,21.9002,35800.0
2005-11-14 13:50:00,32.0,32.0,31.98,31.99,20000.0,21.9002,21.9002,21.8865,21.8934,20000.0
2005-11-14 13:55:00,31.99,32.0,31.99,32.0,16000.0,21.8934,21.9002,21.8934,21.9002,16000.0
2005-11-14 14:00:00,32.0,32.01,31.99,31.99,41800.0,21.9002,21.907,21.8934,21.8934,41800.0
2005-11-14 14:05:00,31.99,32.0,31.99,32.0,21600.0,21.8934,21.9002,21.8934,21.9002,21600.0
2005-11-14 14:10:00,32.0,32.0,31.99,32.0,17400.0,21.9002,21.9002,21.8934,21.9002,17400.0
2005-11-14 14:15:00,32.0,32.0,31.97,31.97,17800.0,21.9002,21.9002,21.8797,21.8797,17800.0
2005-11-14 14:20:00,31.97,31.98,31.96,31.96,19800.0,21.8797,21.8865,21.8728,21.8728,19800.0
2005-11-14 14:25:00,31.97,31.99,31.97,31.98,17800.0,21.8797,21.8934,21.8797,21.8865,17800.0
2005-11-14 14:30:00,31.98,31.99,31.97,31.98,28200.0,21.8865,21.8934,21.8797,21.8865,28200.0
2005-11-14 14:35:00,31.98,32.0,31.97,31.98,36400.0,21.8865,21.9002,21.8797,21.8865,36400.0
2005-11-14 14:40:00,31.99,31.99,31.98,31.98,25000.0,21.8934,21.8934,21.8865,21.8865,25000.0
2005-11-14 14:45:00,31.98,31.98,31.96,31.98,20000.0,21.8865,21.8865,21.8728,21.8865,20000.0
2005-11-14 14:50:00,31.98,32.02,31.98,32.01,30000.0,21.8865,21.9139,21.8865,21.907,30000.0
2005-11-14 14:55:00,32.01,32.02,32.0,32.02,25400.0,21.907,21.9139,21.9002,21.9139,25400.0
2005-11-14 15:00:00,32.02,32.03,32.01,32.03,35400.0,21.9139,21.9207,21.907,21.9207,35400.0
2005-11-14 15:05:00,32.03,32.06,32.03,32.05,21200.0,21.9207,21.9413,21.9207,21.9344,21200.0
2005-11-14 15:10:00,32.05,32.05,32.02,32.03,36000.0,21.9344,21.9344,21.9139,21.9207,36000.0
2005-11-14 15:15:00,32.02,32.05,32.01,32.01,58400.0,21.9139,21.9344,21.907,21.907,58400.0
2005-11-14 15:20:00,32.01,32.03,32.01,32.02,28800.0,21.907,21.9207,21.907,21.9139,28800.0
2005-11-14 15:25:00,32.02,32.02,31.99,32.0,49600.0,21.9139,21.9139,21.8934,21.9002,49600.0
2005-11-14 15:30:00,32.0,32.0,31.98,31.98,41600.0,21.9002,21.9002,21.8865,21.8865,41600.0
2005-11-14 15:35:00,31.98,32.0,31.98,31.99,76200.0,21.8865,21.9002,21.8865,21.8934,76200.0
2005-11-14 15:40:00,31.99,31.99,31.91,31.92,74000.0,21.8934,21.8934,21.8386,21.8454,74000.0
2005-11-14 15:45:00,31.92,31.93,31.92,31.93,59600.0,21.8454,21.8523,21.8454,21.8523,59600.0
2005-11-14 15:50:00,31.92,31.93,31.92,31.92,177200.0,21.8454,21.8523,21.8454,21.8454,177200.0
2005-11-14 15:55:00,31.92,31.96,31.91,31.96,116200.0,21.8454,21.8728,21.8386,21.8728,116200.0
2005-11-15 09:35:00,31.55,31.64,31.55,31.61,147600.0,21.5922,21.6538,21.5922,21.6333,147600.0
2005-11-15 09:40:00,31.61,31.61,31.48,31.55,89000.0,21.6333,21.6333,21.5443,21.5922,89000.0
2005-11-15 09:45:00,31.55,31.65,31.55,31.64,46600.0,21.5922,21.6607,21.5922,21.6538,46600.0
2005-11-15 09:50:00,31.64,31.66,31.54,31.54,55600.0,21.6538,21.6675,21.5854,21.5854,55600.0
2005-11-15 09:55:00,31.54,31.56,31.51,31.56,82800.0,21.5854,21.5991,21.5648,21.5991,82800.0
2005-11-15 10:00:00,31.57,31.63,31.55,31.63,63200.0,21.6059,21.647,21.5922,21.647,63200.0
2005-11-15 10:05:00,31.62,31.63,31.55,31.55,43400.0,21.6401,21.647,21.5922,21.5922,43400.0
2005-11-15 10:10:00,31.55,31.55,31.52,31.53,26400.0,21.5922,21.5922,21.5717,21.5785,26400.0
2005-11-15 10:15:00,31.53,31.59,31.53,31.59,23400.0,21.5785,21.6196,21.5785,21.6196,23400.0
2005-11-15 10:20:00,31.6,31.65,31.59,31.61,30800.0,21.6264,21.6607,21.6196,21.6333,30800.0
2005-11-15 10:25:00,31.61,31.63,31.55,31.56,14200.0,21.6333,21.647,21.5922,21.5991,14200.0
2005-11-15 10:30:00,31.56,31.59,31.55,31.59,46800.0,21.5991,21.6196,21.5922,21.6196,46800.0
2005-11-15 10:35:00,31.58,31.58,31.55,31.55,31000.0,21.6128,21.6128,21.5922,21.5922,31000.0
2005-11-15 10:40:00,31.56,31.58,31.56,31.58,28800.0,21.5991,21.6128,21.5991,21.6128,28800.0
2005-11-15 10:45:00,31.58,31.6,31.57,31.58,35800.0,21.6128,21.6264,21.6059,21.6128,35800.0
2005-11-15 10:50:00,31.59,31.59,31.58,31.58,39200.0,21.6196,21.6196,21.6128,21.6128,39200.0
2005-11-15 10:55:00,31.59,31.59,31.56,31.56,19400.0,21.6196,21.6196,21.5991,21.5991,19400.0
2005-11-15 11:00:00,31.56,31.57,31.56,31.57,31600.0,21.5991,21.6059,21.5991,21.6059,31600.0
2005-11-15 11:05:00,31.57,31.58,31.54,31.56,57200.0,21.6059,21.6128,21.5854,21.5991,57200.0
2005-11-15 11:10:00,31.55,31.55,31.54,31.55,16200.0,21.5922,21.5922,21.5854,21.5922,16200.0
2005-11-15 11:15:00,31.55,31.56,31.55,31.56,18200.0,21.5922,21.5991,21.5922,21.5991,18200.0
2005-11-15 11:20:00,31.55,31.56,31.55,31.56,24600.0,21.5922,21.5991,21.5922,21.5991,24600.0
2005-11-15 11:25:00,31.56,31.56,31.54,31.55,31400.0,21.5991,21.5991,21.5854,21.5922,31400.0
2005-11-15 11:30:00,31.55,31.59,31.55,31.57,28600.0,21.5922,21.6196,21.5922,21.6059,28600.0
2005-11-15 11:35:00,31.57,31.58,31.52,31.53,46800.0,21.6059,21.6128,21.5717,21.5785,46800.0
2005-11-15 11:40:00,31.53,31.55,31.53,31.55,16000.0,21.5785,21.5922,21.5785,21.5922,16000.0
2005-11-15 11:45:00,31.55,31.56,31.52,31.53,31400.0,21.5922,21.5991,21.5717,21.5785,31400.0
2005-11-15 11:50:00,31.53,31.55,31.53,31.55,12800.0,21.5785,21.5922,21.5785,21.5922,12800.0
2005-11-15 11:55:00,31.55,31.58,31.55,31.58,19200.0,21.5922,21.6128,21.5922,21.6128,19200.0
2005-11-15 12:00:00,31.58,31.58,31.54,31.54,36200.0,21.6128,21.6128,21.5854,21.5854,36200.0
2005-11-15 12:05:00,31.54,31.54,31.5,31.52,37600.0,21.5854,21.5854,21.558,21.5717,37600.0
2005-11-15 12:10:00,31.52,31.54,31.5,31.54,36400.0,21.5717,21.5854,21.558,21.5854,36400.0
2005-11-15 12:15:00,31.54,31.59,31.54,31.59,25400.0,21.5854,21.6196,21.5854,21.6196,25400.0
2005-11-15 12:20:00,31.59,31.59,31.56,31.57,73600.0,21.6196,21.6196,21.5991,21.6059,73600.0
2005-11-15 12:25:00,31.57,31.59,31.57,31.59,27600.0,21.6059,21.6196,21.6059,21.6196,27600.0
2005-11-15 12:30:00,31.59,31.61,31.59,31.6,15200.0,21.6196,21.6333,21.6196,21.6264,15200.0
2005-11-15 12:35:00,31.6,31.6,31.59,31.6,20800.0,21.6264,21.6264,21.6196,21.6264,20800.0
2005-11-15 12:40:00,31.59,31.6,31.59,31.59,23000.0,21.6196,21.6264,21.6196,21.6196,23000.0
2005-11-15 12:45:00,31.6,31.6,31.54,31.55,39400.0,21.6264,21.6264,21.5854,21.5922,39400.0
2005-11-15 12:50:00,31.56,31.56,31.55,31.55,39400.0,21.5991,21.5991,21.5922,21.5922,39400.0
2005-11-15 12:55:00,31.55,31.56,31.54,31.56,13400.0,21.5922,21.5991,21.5854,21.5991,13400.0
2005-11-15 13:00:00,31.55,31.57,31.55,31.56,49800.0,21.5922,21.6059,21.5922,21.5991,49800.0
2005-11-15 13:05:00,31.56,31.56,31.55,31.56,34800.0,21.5991,21.5991,21.5922,21.5991,34800.0
2005-11-15 13:10:00,31.56,31.57,31.55,31.56,15600.0,21.5991,21.6059,21.5922,21.5991,15600.0
2005-11-15 13:15:00,31.56,31.63,31.55,31.62,23400.0,21.5991,21.647,21.5922,21.6401,23400.0
2005-11-15 13:20:00,31.63,31.63,31.61,31.61,14400.0,21.647,21.647,21.6333,21.6333,14400.0
2005-11-15 13:25:00,31.61,31.61,31.6,31.61,16000.0,21.6333,21.6333,21.6264,21.6333,16000.0
2005-11-15 13:30:00,31.6,31.61,31.57,31.59,44800.0,21.6264,21.6333,21.6059,21.6196,44800.0
2005-11-15 13:35:00,31.59,31.63,31.58,31.63,24800.0,21.6196,21.647,21.6128,21.647,24800.0
2005-11-15 13:40:00,31.63,31.64,31.63,31.63,12200.0,21.647,21.6538,21.647,21.647,12200.0
2005-11-15 13:45:00,31.63,31.63,31.61,31.61,22400.0,21.647,21.647,21.6333,21.6333,22400.0
2005-11-15 13:50:00,31.6,31.61,31.6,31.6,14000.0,21.6264,21.6333,21.6264,21.6264,14000.0
2005-11-15 13:55:00,31.6,31.6,31.56,31.58,39000.0,21.6264,21.6264,21.5991,21.6128,39000.0
2005-11-15 14:00:00,31.58,31.59,31.56,31.59,21000.0,21.6128,21.6196,21.5991,21.6196,21000.0
2005-11-15 14:05:00,31.58,31.6,31.58,31.58,14400.0,21.6128,21.6264,21.6128,21.6128,14400.0
2005-11-15 14:10:00,31.58,31.58,31.53,31.54,44600.0,21.6128,21.6128,21.5785,21.5854,44600.0
2005-11-15 14:15:00,31.54,31.59,31.54,31.58,15400.0,21.5854,21.6196,21.5854,21.6128,15400.0
2005-11-15 14:20:00,31.58,31.61,31.58,31.6,35600.0,21.6128,21.6333,21.6128,21.6264,35600.0
2005-11-15 14:25:00,31.61,31.61,31.6,31.6,6000.0,21.6333,21.6333,21.6264,21.6264,6000.0
2005-11-15 14:30:00,31.6,31.61,31.57,31.59,25800.0,21.6264,21.6333,21.6059,21.6196,25800.0
2005-11-15 14:35:00,31.59,31.61,31.59,31.59,11000.0,21.6196,21.6333,21.6196,21.6196,11000.0
2005-11-15 14:40:00,31.59,31.6,31.57,31.57,22000.0,21.6196,21.6264,21.6059,21.6059,22000.0
2005-11-15 14:45:00,31.57,31.59,31.57,31.58,11200.0,21.6059,21.6196,21.6059,21.6128,11200.0
2005-11-15 14:50:00,31.57,31.59,31.57,31.57,12600.0,21.6059,21.6196,21.6059,21.6059,12600.0
2005-11-15 14:55:00,31.57,31.57,31.55,31.55,48200.0,21.6059,21.6059,21.5922,21.5922,48200.0
2005-11-15 15:00:00,31.54,31.54,31.53,31.54,72400.0,21.5854,21.5854,21.5785,21.5854,72400.0
2005-11-15 15:05:00,31.53,31.55,31.53,31.55,39400.0,21.5785,21.5922,21.5785,21.5922,39400.0
2005-11-15 15:10:00,31.56,31.57,31.55,31.57,21400.0,21.5991,21.6059,21.5922,21.6059,21400.0
2005-11-15 15:15:00,31.57,31.59,31.56,31.57,21400.0,21.6059,21.6196,21.5991,21.6059,21400.0
2005-11-15 15:20:00,31.57,31.58,31.56,31.58,34200.0,21.6059,21.6128,21.5991,21.6128,34200.0
2005-11-15 15:25:00,31.58,31.58,31.56,31.56,38400.0,21.6128,21.6128,21.5991,21.5991,38400.0
2005-11-15 15:30:00,31.56,31.56,31.51,31.55,60200.0,21.5991,21.5991,21.5648,21.5922,60200.0
2005-11-15 15:35:00,31.55,31.56,31.55,31.55,31800.0,21.5922,21.5991,21.5922,21.5922,31800.0
2005-11-15 15:40:00,31.55,31.55,31.52,31.52,71400.0,21.5922,21.5922,21.5717,21.5717,71400.0
2005-11-15 15:45:00,31.52,31.52,31.5,31.52,75600.0,21.5717,21.5717,21.558,21.5717,75600.0
2005-11-15 15:50:00,31.52,31.52,31.5,31.5,123000.0,21.5717,21.5717,21.558,21.558,123000.0
2005-11-15 15:55:00,31.5,31.53,31.5,31.52,98000.0,21.558,21.5785,21.558,21.5717,98000.0
2005-11-16 09:30:00,31.6,31.6,31.55,31.55,24400.0,21.6264,21.6264,21.5922,21.5922,24400.0
2005-11-16 09:35:00,31.52,31.56,31.5,31.5,122600.0,21.5717,21.5991,21.558,21.558,122600.0
2005-11-16 09:40:00,31.5,31.6,31.5,31.51,21800.0,21.558,21.6264,21.558,21.5648,21800.0
2005-11-16 09:45:00,31.51,31.52,31.5,31.51,24600.0,21.5648,21.5717,21.558,21.5648,24600.0
2005-11-16 09:50:00,31.52,31.59,31.52,31.55,41800.0,21.5717,21.6196,21.5717,21.5922,41800.0
2005-11-16 09:55:00,31.55,31.58,31.55,31.56,9400.0,21.5922,21.6128,21.5922,21.5991,9400.0
2005-11-16 10:00:00,31.56,31.66,31.56,31.65,27600.0,21.5991,21.6675,21.5991,21.6607,27600.0
2005-11-16 10:05:00,31.65,31.65,31.57,31.58,15800.0,21.6607,21.6607,21.6059,21.6128,15800.0
2005-11-16 10:10:00,31.59,31.59,31.56,31.57,12000.0,21.6196,21.6196,21.5991,21.6059,12000.0
2005-11-16 10:15:00,31.59,31.63,31.59,31.63,51400.0,21.6196,21.647,21.6196,21.647,51400.0
2005-11-16 10:20:00,31.63,31.71,31.63,31.71,18200.0,21.647,21.7017,21.647,21.7017,18200.0
2005-11-16 10:25:00,31.71,31.71,31.68,31.68,4200.0,21.7017,21.7017,21.6812,21.6812,4200.0
2005-11-16 10:30:00,31.68,31.68,31.59,31.6,30600.0,21.6812,21.6812,21.6196,21.6264,30600.0
2005-11-16 10:35:00,31.6,31.63,31.58,31.61,16800.0,21.6264,21.647,21.6128,21.6333,16800.0
2005-11-16 10:40:00,31.61,31.62,31.6,31.61,10200.0,21.6333,21.6401,21.6264,21.6333,10200.0
2005-11-16 10:45:00,31.61,31.65,31.6,31.65,24200.0,21.6333,21.6607,21.6264,21.6607,24200.0
2005-11-16 10:50:00,31.65,31.72,31.65,31.72,8600.0,21.6607,21.7086,21.6607,21.7086,8600.0
2005-11-16 10:55:00,31.72,31.75,31.72,31.75,14800.0,21.7086,21.7291,21.7086,21.7291,14800.0
2005-11-16 11:00:00,31.75,31.75,31.74,31.74,19600.0,21.7291,21.7291,21.7223,21.7223,19600.0
2005-11-16 11:05:00,31.75,31.8,31.75,31.8,16000.0,21.7291,21.7633,21.7291,21.7633,16000.0
2005-11-16 11:10:00,31.8,31.83,31.8,31.83,17600.0,21.7633,21.7839,21.7633,21.7839,17600.0
2005-11-16 11:15:00,31.83,31.84,31.82,31.84,62200.0,21.7839,21.7907,21.777,21.7907,62200.0
2005-11-16 11:20:00,31.84,31.88,31.84,31.84,22200.0,21.7907,21.8181,21.7907,21.7907,22200.0
2005-11-16 11:25:00,31.84,31.84,31.83,31.83,12800.0,21.7907,21.7907,21.7839,21.7839,12800.0
2005-11-16 11:30:00,31.83,31.95,31.83,31.95,18000.0,21.7839,21.866,21.7839,21.866,18000.0
2005-11-16 11:35:00,31.95,31.96,31.9,31.9,13600.0,21.866,21.8728,21.8318,21.8318,13600.0
2005-11-16 11:40:00,31.9,31.9,31.9,31.9,22200.0,21.8318,21.8318,21.8318,21.8318,22200.0
2005-11-16 11:45:00,31.89,31.9,31.89,31.89,10800.0,21.8249,21.8318,21.8249,21.8249,10800.0
2005-11-16 11:50:00,31.89,31.89,31.86,31.89,31200.0,21.8249,21.8249,21.8044,21.8249,31200.0
2005-11-16 11:55:00,31.9,31.92,31.9,31.92,31800.0,21.8318,21.8454,21.8318,21.8454,31800.0
2005-11-16 12:00:00,31.91,31.92,31.91,31.91,6800.0,21.8386,21.8454,21.8386,21.8386,6800.0
2005-11-16 12:05:00,31.91,31.91,31.89,31.9,7000.0,21.8386,21.8386,21.8249,21.8318,7000.0
2005-11-16 12:10:00,31.9,31.9,31.88,31.89,18400.0,21.8318,21.8318,21.8181,21.8249,18400.0
2005-11-16 12:15:00,31.88,31.9,31.88,31.89,10000.0,21.8181,21.8318,21.8181,21.8249,10000.0
2005-11-16 12:20:00,31.89,31.9,31.89,31.9,6400.0,21.8249,21.8318,21.8249,21.8318,6400.0
2005-11-16 12:25:00,31.9,31.91,31.9,31.9,12800.0,21.8318,21.8386,21.8318,21.8318,12800.0
2005-11-16 12:30:00,31.9,31.9,31.86,31.86,10000.0,21.8318,21.8318,21.8044,21.8044,10000.0
2005-11-16 12:35:00,31.86,31.86,31.83,31.83,7800.0,21.8044,21.8044,21.7839,21.7839,7800.0
2005-11-16 12:40:00,31.83,31.84,31.83,31.84,8200.0,21.7839,21.7907,21.7839,21.7907,8200.0
2005-11-16 12:45:00,31.84,31.84,31.82,31.82,9000.0,21.7907,21.7907,21.777,21.777,9000.0
2005-11-16 12:50:00,31.81,31.82,31.81,31.82,5400.0,21.7702,21.777,21.7702,21.777,5400.0
2005-11-16 12:55:00,31.82,31.82,31.8,31.8,10200.0,21.777,21.777,21.7633,21.7633,10200.0
2005-11-16 13:00:00,31.8,31.8,31.77,31.77,13000.0,21.7633,21.7633,21.7428,21.7428,13000.0
2005-11-16 13:05:00,31.77,31.77,31.75,31.76,7600.0,21.7428,21.7428,21.7291,21.7359,7600.0
2005-11-16 13:10:00,31.75,31.75,31.74,31.74,10000.0,21.7291,21.7291,21.7223,21.7223,10000.0
2005-11-16 13:15:00,31.74,31.75,31.74,31.74,4400.0,21.7223,21.7291,21.7223,21.7223,4400.0
2005-11-16 13:20:00,31.75,31.75,31.74,31.75,7600.0,21.7291,21.7291,21.7223,21.7291,7600.0
2005-11-16 13:25:00,31.75,31.77,31.75,31.77,7400.0,21.7291,21.7428,21.7291,21.7428,7400.0
2005-11-16 13:30:00,31.77,31.77,31.74,31.74,18600.0,21.7428,21.7428,21.7223,21.7223,18600.0
2005-11-16 13:35:00,31.74,31.74,31.72,31.73,26000.0,21.7223,21.7223,21.7086,21.7154,26000.0
2005-11-16 13:40:00,31.74,31.74,31.72,31.73,18000.0,21.7223,21.7223,21.7086,21.7154,18000.0
2005-11-16 13:45:00,31.73,31.75,31.73,31.75,14000.0,21.7154,21.7291,21.7154,21.7291,14000.0
2005-11-16 13:50:00,31.75,31.78,31.75,31.78,13000.0,21.7291,21.7496,21.7291,21.7496,13000.0
2005-11-16 13:55:00,31.77,31.79,31.77,31.78,20400.0,21.7428,21.7565,21.7428,21.7496,20400.0
2005-11-16 14:00:00,31.78,31.8,31.78,31.79,40800.0,21.7496,21.7633,21.7496,21.7565,40800.0
2005-11-16 14:05:00,31.79,31.79,31.77,31.79,12400.0,21.7565,21.7565,21.7428,21.7565,12400.0
2005-11-16 14:10:00,31.79,31.81,31.79,31.8,63000.0,21.7565,21.7702,21.7565,21.7633,63000.0
2005-11-16 14:15:00,31.81,31.83,31.8,31.81,11400.0,21.7702,21.7839,21.7633,21.7702,11400.0
2005-11-16 14:20:00,31.81,31.88,31.81,31.88,23400.0,21.7702,21.8181,21.7702,21.8181,23400.0
2005-11-16 14:25:00,31.88,31.92,31.86,31.92,37400.0,21.8181,21.8454,21.8044,21.8454,37400.0
2005-11-16 14:30:00,31.92,31.92,31.91,31.91,13400.0,21.8454,21.8454,21.8386,21.8386,13400.0
2005-11-16 14:35:00,31.91,31.91,31.88,31.88,26800.0,21.8386,21.8386,21.8181,21.8181,26800.0
2005-11-16 14:40:00,31.88,31.89,31.87,31.88,38000.0,21.8181,21.8249,21.8112,21.8181,38000.0
2005-11-16 14:45:00,31.88,31.88,31.86,31.88,21200.0,21.8181,21.8181,21.8044,21.8181,21200.0
2005-11-16 14:50:00,31.88,31.89,31.88,31.89,16000.0,21.8181,21.8249,21.8181,21.8249,16000.0
2005-11-16 14:55:00,31.89,31.92,31.89,31.92,26800.0,21.8249,21.8454,21.8249,21.8454,26800.0
2005-11-16 15:00:00,31.92,31.93,31.91,31.91,32400.0,21.8454,21.8523,21.8386,21.8386,32400.0
2005-11-16 15:05:00,31.89,31.89,31.85,31.85,31400.0,21.8249,21.8249,21.7975,21.7975,31400.0
2005-11-16 15:10:00,31.85,31.86,31.85,31.86,14800.0,21.7975,21.8044,21.7975,21.8044,14800.0
2005-11-16 15:15:00,31.86,31.93,31.86,31.93,58200.0,21.8044,21.8523,21.8044,21.8523,58200.0
2005-11-16 15:20:00,31.93,31.93,31.88,31.88,38200.0,21.8523,21.8523,21.8181,21.8181,38200.0
2005-11-16 15:25:00,31.88,31.9,31.88,31.88,54800.0,21.8181,21.8318,21.8181,21.8181,54800.0
2005-11-16 15:30:00,31.88,31.88,31.86,31.88,61400.0,21.8181,21.8181,21.8044,21.8181,61400.0
2005-11-16 15:35:00,31.88,31.9,31.87,31.88,32400.0,21.8181,21.8318,21.8112,21.8181,32400.0
2005-11-16 15:40:00,31.88,31.88,31.86,31.86,46000.0,21.8181,21.8181,21.8044,21.8044,46000.0
2005-11-16 15:45:00,31.86,31.9,31.86,31.89,89000.0,21.8044,21.8318,21.8044,21.8249,89000.0
2005-11-16 15:50:00,31.89,31.9,31.89,31.89,48600.0,21.8249,21.8318,21.8249,21.8249,48600.0
2005-11-16 15:55:00,31.89,31.89,31.86,31.86,86200.0,21.8249,21.8249,21.8044,21.8044,86200.0
2005-11-17 09:30:00,31.43,31.53,31.4,31.52,229600.0,21.5101,21.5785,21.4896,21.5717,229600.0
2005-11-17 09:35:00,31.53,31.57,31.49,31.52,93800.0,21.5785,21.6059,21.5512,21.5717,93800.0
2005-11-17 09:40:00,31.47,31.61,31.45,31.61,63600.0,21.5375,21.6333,21.5238,21.6333,63600.0
2005-11-17 09:45:00,31.61,31.66,31.5,31.53,84800.0,21.6333,21.6675,21.558,21.5785,84800.0
2005-11-17 09:50:00,31.52,31.54,31.46,31.46,86000.0,21.5717,21.5854,21.5306,21.5306,86000.0
2005-11-17 09:55:00,31.47,31.47,31.41,31.41,117000.0,21.5375,21.5375,21.4964,21.4964,117000.0
2005-11-17 10:00:00,31.41,31.48,31.41,31.46,200000.0,21.4964,21.5443,21.4964,21.5306,200000.0
2005-11-17 10:05:00,31.48,31.5,31.46,31.5,51600.0,21.5443,21.558,21.5306,21.558,51600.0
2005-11-17 10:10:00,31.5,31.57,31.48,31.53,98400.0,21.558,21.6059,21.5443,21.5785,98400.0
2005-11-17 10:15:00,31.54,31.58,31.5,31.52,62400.0,21.5854,21.6128,21.558,21.5717,62400.0
2005-11-17 10:20:00,31.53,31.53,31.45,31.45,71000.0,21.5785,21.5785,21.5238,21.5238,71000.0
2005-11-17 10:25:00,31.46,31.5,31.43,31.43,48800.0,21.5306,21.558,21.5101,21.5101,48800.0
2005-11-17 10:30:00,31.44,31.46,31.43,31.44,31000.0,21.5169,21.5306,21.5101,21.5169,31000.0
2005-11-17 10:35:00,31.43,31.43,31.42,31.43,39800.0,21.5101,21.5101,21.5033,21.5101,39800.0
2005-11-17 10:40:00,31.43,31.46,31.43,31.45,36200.0,21.5101,21.5306,21.5101,21.5238,36200.0
2005-11-17 10:45:00,31.45,31.45,31.34,31.38,74200.0,21.5238,21.5238,21.4485,21.4759,74200.0
2005-11-17 10:50:00,31.4,31.43,31.4,31.43,17000.0,21.4896,21.5101,21.4896,21.5101,17000.0
2005-11-17 10:55:00,31.42,31.43,31.4,31.41,25200.0,21.5033,21.5101,21.4896,21.4964,25200.0
2005-11-17 11:00:00,31.41,31.43,31.39,31.43,39000.0,21.4964,21.5101,21.4827,21.5101,39000.0
2005-11-17 11:05:00,31.43,31.45,31.43,31.43,36600.0,21.5101,21.5238,21.5101,21.5101,36600.0
2005-11-17 11:10:00,31.43,31.44,31.43,31.44,34400.0,21.5101,21.5169,21.5101,21.5169,34400.0
2005-11-17 11:15:00,31.43,31.47,31.43,31.47,23600.0,21.5101,21.5375,21.5101,21.5375,23600.0
2005-11-17 11:20:00,31.47,31.47,31.44,31.46,36600.0,21.5375,21.5375,21.5169,21.5306,36600.0
2005-11-17 11:25:00,31.45,31.47,31.45,31.46,32600.0,21.5238,21.5375,21.5238,21.5306,32600.0
2005-11-17 11:30:00,31.46,31.46,31.39,31.39,31600.0,21.5306,21.5306,21.4827,21.4827,31600.0
2005-11-17 11:35:00,31.39,31.49,31.39,31.45,67600.0,21.4827,21.5512,21.4827,21.5238,67600.0
2005-11-17 11:40:00,31.45,31.45,31.43,31.43,34400.0,21.5238,21.5238,21.5101,21.5101,34400.0
2005-11-17 11:45:00,31.42,31.43,31.41,31.41,12600.0,21.5033,21.5101,21.4964,21.4964,12600.0
2005-11-17 11:50:00,31.4,31.42,31.39,31.39,122800.0,21.4896,21.5033,21.4827,21.4827,122800.0
2005-11-17 11:55:00,31.39,31.41,31.39,31.41,65000.0,21.4827,21.4964,21.4827,21.4964,65000.0
2005-11-17 12:00:00,31.41,31.41,31.38,31.4,48200.0,21.4964,21.4964,21.4759,21.4896,48200.0
2005-11-17 12:05:00,31.4,31.42,31.28,31.35,123800.0,21.4896,21.5033,21.4074,21.4553,123800.0
2005-11-17 12:10:00,31.35,31.36,31.31,31.33,39200.0,21.4553,21.4622,21.428,21.4417,39200.0
2005-11-17 12:15:00,31.33,31.36,31.32,31.32,28000.0,21.4417,21.4622,21.4348,21.4348,28000.0
2005-11-17 12:20:00,31.32,31.32,31.31,31.32,20000.0,21.4348,21.4348,21.428,21.4348,20000.0
2005-11-17 12:25:00,31.31,31.34,31.3,31.34,33200.0,21.428,21.4485,21.4211,21.4485,33200.0
2005-11-17 12:30:00,31.34,31.37,31.33,31.37,56600.0,21.4485,21.469,21.4417,21.469,56600.0
2005-11-17 12:35:00,31.37,31.38,31.37,31.37,16600.0,21.469,21.4759,21.469,21.469,16600.0
2005-11-17 12:40:00,31.37,31.38,31.36,31.36,18400.0,21.469,21.4759,21.4622,21.4622,18400.0
2005-11-17 12:45:00,31.36,31.38,31.29,31.33,45400.0,21.4622,21.4759,21.4143,21.4417,45400.0
2005-11-17 12:50:00,31.33,31.34,31.33,31.33,27800.0,21.4417,21.4485,21.4417,21.4417,27800.0
2005-11-17 12:55:00,31.33,31.33,31.3,31.31,31800.0,21.4417,21.4417,21.4211,21.428,31800.0
2005-11-17 13:00:00,31.3,31.31,31.3,31.3,22200.0,21.4211,21.428,21.4211,21.4211,22200.0
2005-11-17 13:05:00,31.3,31.32,31.3,31.32,49600.0,21.4211,21.4348,21.4211,21.4348,49600.0
2005-11-17 13:10:00,31.32,31.34,31.31,31.31,27000.0,21.4348,21.4485,21.428,21.428,27000.0
2005-11-17 13:15:00,31.31,31.32,31.31,31.32,29400.0,21.428,21.4348,21.428,21.4348,29400.0
2005-11-17 13:20:00,31.32,31.36,31.32,31.34,32000.0,21.4348,21.4622,21.4348,21.4485,32000.0
2005-11-17 13:25:00,31.34,31.35,31.32,31.33,40800.0,21.4485,21.4553,21.4348,21.4417,40800.0
2005-11-17 13:30:00,31.33,31.35,31.33,31.35,36200.0,21.4417,21.4553,21.4417,21.4553,36200.0
2005-11-17 13:35:00,31.35,31.35,31.34,31.35,26000.0,21.4553,21.4553,21.4485,21.4553,26000.0
2005-11-17 13:40:00,31.35,31.38,31.34,31.38,67000.0,21.4553,21.4759,21.4485,21.4759,67000.0
2005-11-17 13:45:00,31.38,31.39,31.34,31.34,31000.0,21.4759,21.4827,21.4485,21.4485,31000.0
2005-11-17 13:50:00,31.34,31.38,31.34,31.38,25000.0,21.4485,21.4759,21.4485,21.4759,25000.0
2005-11-17 13:55:00,31.38,31.42,31.36,31.4,60600.0,21.4759,21.5033,21.4622,21.4896,60600.0
2005-11-17 14:00:00,31.4,31.4,31.39,31.39,31000.0,21.4896,21.4896,21.4827,21.4827,31000.0
2005-11-17 14:05:00,31.39,31.39,31.36,31.38,30000.0,21.4827,21.4827,21.4622,21.4759,30000.0
2005-11-17 14:10:00,31.38,31.41,31.36,31.38,67800.0,21.4759,21.4964,21.4622,21.4759,67800.0
2005-11-17 14:15:00,31.39,31.4,31.36,31.38,51400.0,21.4827,21.4896,21.4622,21.4759,51400.0
2005-11-17 14:20:00,31.4,31.43,31.39,31.43,56600.0,21.4896,21.5101,21.4827,21.5101,56600.0
2005-11-17 14:25:00,31.43,31.5,31.43,31.46,76000.0,21.5101,21.558,21.5101,21.5306,76000.0
2005-11-17 14:30:00,31.46,31.47,31.44,31.44,41200.0,21.5306,21.5375,21.5169,21.5169,41200.0
2005-11-17 14:35:00,31.45,31.45,31.43,31.43,40400.0,21.5238,21.5238,21.5101,21.5101,40400.0
2005-11-17 14:40:00,31.43,31.44,31.36,31.36,47400.0,21.5101,21.5169,21.4622,21.4622,47400.0
2005-11-17 14:45:00,31.36,31.37,31.36,31.36,27600.0,21.4622,21.469,21.4622,21.4622,27600.0
2005-11-17 14:50:00,31.36,31.36,31.35,31.36,34200.0,21.4622,21.4622,21.4553,21.4622,34200.0
2005-11-17 14:55:00,31.36,31.36,31.33,31.35,55400.0,21.4622,21.4622,21.4417,21.4553,55400.0
2005-11-17 15:00:00,31.35,31.38,31.35,31.37,37800.0,21.4553,21.4759,21.4553,21.469,37800.0
2005-11-17 15:05:00,31.36,31.37,31.34,31.35,66400.0,21.4622,21.469,21.4485,21.4553,66400.0
2005-11-17 15:10:00,31.35,31.36,31.34,31.34,87000.0,21.4553,21.4622,21.4485,21.4485,87000.0
2005-11-17 15:15:00,31.34,31.39,31.33,31.36,56400.0,21.4485,21.4827,21.4417,21.4622,56400.0
2005-11-17 15:20:00,31.37,31.37,31.34,31.36,46600.0,21.469,21.469,21.4485,21.4622,46600.0
2005-11-17 15:25:00,31.36,31.38,31.36,31.38,83800.0,21.4622,21.4759,21.4622,21.4759,83800.0
2005-11-17 15:30:00,31.38,31.4,31.38,31.4,93600.0,21.4759,21.4896,21.4759,21.4896,93600.0
2005-11-17 15:35:00,31.4,31.42,31.4,31.41,53200.0,21.4896,21.5033,21.4896,21.4964,53200.0
2005-11-17 15:40:00,31.41,31.41,31.4,31.4,104200.0,21.4964,21.4964,21.4896,21.4896,104200.0
2005-11-17 15:45:00,31.4,31.41,31.39,31.4,165600.0,21.4896,21.4964,21.4827,21.4896,165600.0
2005-11-17 15:50:00,31.4,31.4,31.38,31.39,141000.0,21.4896,21.4896,21.4759,21.4827,141000.0
2005-11-17 15:55:00,31.38,31.4,31.36,31.38,483200.0,21.4759,21.4896,21.4622,21.4759,483200.0
2005-11-18 09:30:00,31.65,31.66,31.63,31.64,248400.0,21.6607,21.6675,21.647,21.6538,248400.0
2005-11-18 09:35:00,31.65,31.65,31.5,31.5,59600.0,21.6607,21.6607,21.558,21.558,59600.0
2005-11-18 09:40:00,31.5,31.64,31.5,31.61,40800.0,21.558,21.6538,21.558,21.6333,40800.0
2005-11-18 09:45:00,31.61,31.67,31.59,31.66,31200.0,21.6333,21.6744,21.6196,21.6675,31200.0
2005-11-18 09:50:00,31.65,31.66,31.56,31.6,48800.0,21.6607,21.6675,21.5991,21.6264,48800.0
2005-11-18 09:55:00,31.58,31.65,31.55,31.56,41000.0,21.6128,21.6607,21.5922,21.5991,41000.0
2005-11-18 10:00:00,31.56,31.64,31.56,31.61,36800.0,21.5991,21.6538,21.5991,21.6333,36800.0
2005-11-18 10:05:00,31.61,31.63,31.57,31.61,40600.0,21.6333,21.647,21.6059,21.6333,40600.0
2005-11-18 10:10:00,31.61,31.63,31.61,31.63,25200.0,21.6333,21.647,21.6333,21.647,25200.0
2005-11-18 10:15:00,31.63,31.65,31.62,31.65,239600.0,21.647,21.6607,21.6401,21.6607,239600.0
2005-11-18 10:20:00,31.66,31.75,31.64,31.74,30000.0,21.6675,21.7291,21.6538,21.7223,30000.0
2005-11-18 10:25:00,31.74,31.84,31.74,31.78,38000.0,21.7223,21.7907,21.7223,21.7496,38000.0
2005-11-18 10:30:00,31.78,31.79,31.75,31.78,52000.0,21.7496,21.7565,21.7291,21.7496,52000.0
2005-11-18 10:35:00,31.78,31.78,31.74,31.74,41200.0,21.7496,21.7496,21.7223,21.7223,41200.0
2005-11-18 10:40:00,31.74,31.74,31.7,31.74,41000.0,21.7223,21.7223,21.6949,21.7223,41000.0
2005-11-18 10:45:00,31.74,31.74,31.71,31.71,16800.0,21.7223,21.7223,21.7017,21.7017,16800.0
2005-11-18 10:50:00,31.7,31.73,31.69,31.69,7600.0,21.6949,21.7154,21.688,21.688,7600.0
2005-11-18 10:55:00,31.7,31.71,31.68,31.7,21600.0,21.6949,21.7017,21.6812,21.6949,21600.0
2005-11-18 11:00:00,31.7,31.75,31.7,31.72,22800.0,21.6949,21.7291,21.6949,21.7086,22800.0
2005-11-18 11:05:00,31.71,31.71,31.67,31.67,22400.0,21.7017,21.7017,21.6744,21.6744,22400.0
2005-11-18 11:10:00,31.67,31.75,31.67,31.75,41400.0,21.6744,21.7291,21.6744,21.7291,41400.0
2005-11-18 11:15:00,31.75,31.75,31.72,31.72,51800.0,21.7291,21.7291,21.7086,21.7086,51800.0
2005-11-18 11:20:00,31.72,31.75,31.72,31.72,18000.0,21.7086,21.7291,21.7086,21.7086,18000.0
2005-11-18 11:25:00,31.71,31.71,31.68,31.68,14800.0,21.7017,21.7017,21.6812,21.6812,14800.0
2005-11-18 11:30:00,31.68,31.71,31.64,31.64,19000.0,21.6812,21.7017,21.6538,21.6538,19000.0
2005-11-18 11:35:00,31.64,31.66,31.61,31.63,57600.0,21.6538,21.6675,21.6333,21.647,57600.0
2005-11-18 11:40:00,31.61,31.63,31.6,31.61,230600.0,21.6333,21.647,21.6264,21.6333,230600.0
2005-11-18 11:45:00,31.61,31.63,31.6,31.6,70000.0,21.6333,21.647,21.6264,21.6264,70000.0
2005-11-18 11:50:00,31.6,31.63,31.6,31.6,47600.0,21.6264,21.647,21.6264,21.6264,47600.0
2005-11-18 11:55:00,31.6,31.61,31.6,31.6,18600.0,21.6264,21.6333,21.6264,21.6264,18600.0
2005-11-18 12:00:00,31.61,31.61,31.6,31.6,24000.0,21.6333,21.6333,21.6264,21.6264,24000.0
2005-11-18 12:05:00,31.6,31.61,31.6,31.6,85400.0,21.6264,21.6333,21.6264,21.6264,85400.0
2005-11-18 12:10:00,31.6,31.64,31.6,31.61,68600.0,21.6264,21.6538,21.6264,21.6333,68600.0
2005-11-18 12:15:00,31.6,31.61,31.59,31.59,129200.0,21.6264,21.6333,21.6196,21.6196,129200.0
2005-11-18 12:20:00,31.59,31.59,31.53,31.57,32800.0,21.6196,21.6196,21.5785,21.6059,32800.0
2005-11-18 12:25:00,31.56,31.56,31.53,31.53,15400.0,21.5991,21.5991,21.5785,21.5785,15400.0
2005-11-18 12:30:00,31.54,31.55,31.52,31.52,23400.0,21.5854,21.5922,21.5717,21.5717,23400.0
2005-11-18 12:35:00,31.52,31.52,31.48,31.49,26200.0,21.5717,21.5717,21.5443,21.5512,26200.0
2005-11-18 12:40:00,31.49,31.51,31.49,31.5,22800.0,21.5512,21.5648,21.5512,21.558,22800.0
2005-11-18 12:45:00,31.5,31.5,31.5,31.5,8400.0,21.558,21.558,21.558,21.558,8400.0
2005-11-18 12:50:00,31.5,31.52,31.5,31.51,21200.0,21.558,21.5717,21.558,21.5648,21200.0
2005-11-18 12:55:00,31.51,31.54,31.51,31.54,18400.0,21.5648,21.5854,21.5648,21.5854,18400.0
2005-11-18 13:00:00,31.54,31.56,31.53,31.53,29400.0,21.5854,21.5991,21.5785,21.5785,29400.0
2005-11-18 13:05:00,31.53,31.55,31.53,31.54,28200.0,21.5785,21.5922,21.5785,21.5854,28200.0
2005-11-18 13:10:00,31.54,31.54,31.54,31.54,21600.0,21.5854,21.5854,21.5854,21.5854,21600.0
2005-11-18 13:15:00,31.54,31.55,31.54,31.54,31200.0,21.5854,21.5922,21.5854,21.5854,31200.0
2005-11-18 13:20:00,31.54,31.55,31.54,31.55,19400.0,21.5854,21.5922,21.5854,21.5922,19400.0
2005-11-18 13:25:00,31.56,31.59,31.56,31.58,24400.0,21.5991,21.6196,21.5991,21.6128,24400.0
2005-11-18 13:30:00,31.58,31.59,31.57,31.59,13800.0,21.6128,21.6196,21.6059,21.6196,13800.0
2005-11-18 13:35:00,31.58,31.64,31.58,31.63,18800.0,21.6128,21.6538,21.6128,21.647,18800.0
2005-11-18 13:40:00,31.63,31.67,31.63,31.67,15200.0,21.647,21.6744,21.647,21.6744,15200.0
2005-11-18 13:45:00,31.67,31.67,31.65,31.67,17600.0,21.6744,21.6744,21.6607,21.6744,17600.0
2005-11-18 13:50:00,31.67,31.71,31.67,31.71,16400.0,21.6744,21.7017,21.6744,21.7017,16400.0
2005-11-18 13:55:00,31.71,31.73,31.7,31.72,28400.0,21.7017,21.7154,21.6949,21.7086,28400.0
2005-11-18 14:00:00,31.72,31.73,31.68,31.68,20800.0,21.7086,21.7154,21.6812,21.6812,20800.0
2005-11-18 14:05:00,31.67,31.69,31.66,31.68,19400.0,21.6744,21.688,21.6675,21.6812,19400.0
2005-11-18 14:10:00,31.68,31.68,31.68,31.68,10400.0,21.6812,21.6812,21.6812,21.6812,10400.0
2005-11-18 14:15:00,31.69,31.7,31.68,31.68,18200.0,21.688,21.6949,21.6812,21.6812,18200.0
2005-11-18 14:20:00,31.68,31.68,31.67,31.68,20600.0,21.6812,21.6812,21.6744,21.6812,20600.0
2005-11-18 14:25:00,31.68,31.68,31.64,31.64,26800.0,21.6812,21.6812,21.6538,21.6538,26800.0
2005-11-18 14:30:00,31.64,31.67,31.64,31.67,24200.0,21.6538,21.6744,21.6538,21.6744,24200.0
2005-11-18 14:35:00,31.67,31.68,31.64,31.65,52000.0,21.6744,21.6812,21.6538,21.6607,52000.0
2005-11-18 14:40:00,31.64,31.67,31.64,31.67,28000.0,21.6538,21.6744,21.6538,21.6744,28000.0
2005-11-18 14:45:00,31.67,31.67,31.63,31.64,43000.0,21.6744,21.6744,21.647,21.6538,43000.0
2005-11-18 14:50:00,31.64,31.67,31.63,31.67,25600.0,21.6538,21.6744,21.647,21.6744,25600.0
2005-11-18 14:55:00,31.67,31.67,31.64,31.64,27600.0,21.6744,21.6744,21.6538,21.6538,27600.0
2005-11-18 15:00:00,31.64,31.64,31.6,31.61,30200.0,21.6538,21.6538,21.6264,21.6333,30200.0
2005-11-18 15:05:00,31.61,31.61,31.6,31.61,30600.0,21.6333,21.6333,21.6264,21.6333,30600.0
2005-11-18 15:10:00,31.61,31.61,31.6,31.61,41600.0,21.6333,21.6333,21.6264,21.6333,41600.0
2005-11-18 15:15:00,31.61,31.61,31.59,31.6,47800.0,21.6333,21.6333,21.6196,21.6264,47800.0
2005-11-18 15:20:00,31.59,31.62,31.59,31.61,36200.0,21.6196,21.6401,21.6196,21.6333,36200.0
2005-11-18 15:25:00,31.61,31.61,31.59,31.6,34400.0,21.6333,21.6333,21.6196,21.6264,34400.0
2005-11-18 15:30:00,31.61,31.61,31.6,31.6,42200.0,21.6333,21.6333,21.6264,21.6264,42200.0
2005-11-18 15:35:00,31.6,31.6,31.58,31.58,52800.0,21.6264,21.6264,21.6128,21.6128,52800.0
2005-11-18 15:40:00,31.58,31.59,31.57,31.58,94400.0,21.6128,21.6196,21.6059,21.6128,94400.0
2005-11-18 15:45:00,31.58,31.58,31.55,31.55,88400.0,21.6128,21.6128,21.5922,21.5922,88400.0
2005-11-18 15:50:00,31.55,31.56,31.52,31.53,110600.0,21.5922,21.5991,21.5717,21.5785,110600.0
2005-11-18 15:55:00,31.53,31.55,31.53,31.55,77600.0,21.5785,21.5922,21.5785,21.5922,77600.0
2005-11-21 09:30:00,31.55,31.55,31.5,31.5,108600.0,21.5922,21.5922,21.558,21.558,108600.0
2005-11-21 09:35:00,31.5,31.53,31.5,31.52,59200.0,21.558,21.5785,21.558,21.5717,59200.0
2005-11-21 09:40:00,31.53,31.53,31.51,31.52,73800.0,21.5785,21.5785,21.5648,21.5717,73800.0
2005-11-21 09:45:00,31.53,31.54,31.47,31.47,83800.0,21.5785,21.5854,21.5375,21.5375,83800.0
2005-11-21 09:50:00,31.46,31.49,31.45,31.47,137400.0,21.5306,21.5512,21.5238,21.5375,137400.0
2005-11-21 09:55:00,31.49,31.5,31.48,31.5,42000.0,21.5512,21.558,21.5443,21.558,42000.0
2005-11-21 10:00:00,31.5,31.5,31.46,31.48,115400.0,21.558,21.558,21.5306,21.5443,115400.0
2005-11-21 10:05:00,31.48,31.5,31.46,31.49,46800.0,21.5443,21.558,21.5306,21.5512,46800.0
2005-11-21 10:10:00,31.49,31.5,31.47,31.49,58200.0,21.5512,21.558,21.5375,21.5512,58200.0
2005-11-21 10:15:00,31.49,31.5,31.47,31.48,36200.0,21.5512,21.558,21.5375,21.5443,36200.0
2005-11-21 10:20:00,31.48,31.5,31.47,31.5,58200.0,21.5443,21.558,21.5375,21.558,58200.0
2005-11-21 10:25:00,31.5,31.5,31.48,31.48,127400.0,21.558,21.558,21.5443,21.5443,127400.0
2005-11-21 10:30:00,31.48,31.5,31.48,31.5,32800.0,21.5443,21.558,21.5443,21.558,32800.0
2005-11-21 10:35:00,31.5,31.53,31.5,31.53,99400.0,21.558,21.5785,21.558,21.5785,99400.0
2005-11-21 10:40:00,31.53,31.54,31.5,31.51,88000.0,21.5785,21.5854,21.558,21.5648,88000.0
2005-11-21 10:45:00,31.51,31.51,31.5,31.5,35800.0,21.5648,21.5648,21.558,21.558,35800.0
2005-11-21 10:50:00,31.5,31.5,31.5,31.5,37200.0,21.558,21.558,21.558,21.558,37200.0
2005-11-21 10:55:00,31.5,31.5,31.49,31.49,63800.0,21.558,21.558,21.5512,21.5512,63800.0
2005-11-21 11:00:00,31.5,31.57,31.5,31.53,173800.0,21.558,21.6059,21.558,21.5785,173800.0
2005-11-21 11:05:00,31.53,31.54,31.5,31.52,137400.0,21.5785,21.5854,21.558,21.5717,137400.0
2005-11-21 11:10:00,31.52,31.53,31.5,31.5,62600.0,21.5717,21.5785,21.558,21.558,62600.0
2005-11-21 11:15:00,31.5,31.53,31.5,31.52,31000.0,21.558,21.5785,21.558,21.5717,31000.0
2005-11-21 11:20:00,31.52,31.52,31.5,31.5,28600.0,21.5717,21.5717,21.558,21.558,28600.0
2005-11-21 11:25:00,31.5,31.5,31.46,31.46,75600.0,21.558,21.558,21.5306,21.5306,75600.0
2005-11-21 11:30:00,31.46,31.47,31.46,31.46,24600.0,21.5306,21.5375,21.5306,21.5306,24600.0
2005-11-21 11:35:00,31.46,31.46,31.43,31.44,43600.0,21.5306,21.5306,21.5101,21.5169,43600.0
2005-11-21 11:40:00,31.43,31.45,31.43,31.44,31600.0,21.5101,21.5238,21.5101,21.5169,31600.0
2005-11-21 11:45:00,31.46,31.47,31.45,31.47,15000.0,21.5306,21.5375,21.5238,21.5375,15000.0
2005-11-21 11:50:00,31.47,31.47,31.43,31.43,45000.0,21.5375,21.5375,21.5101,21.5101,45000.0
2005-11-21 11:55:00,31.43,31.43,31.39,31.39,77200.0,21.5101,21.5101,21.4827,21.4827,77200.0
2005-11-21 12:00:00,31.39,31.41,31.39,31.41,18400.0,21.4827,21.4964,21.4827,21.4964,18400.0
2005-11-21 12:05:00,31.41,31.44,31.38,31.38,33200.0,21.4964,21.5169,21.4759,21.4759,33200.0
2005-11-21 12:10:00,31.38,31.39,31.34,31.38,54600.0,21.4759,21.4827,21.4485,21.4759,54600.0
2005-11-21 12:15:00,31.38,31.38,31.35,31.38,59000.0,21.4759,21.4759,21.4553,21.4759,59000.0
2005-11-21 12:20:00,31.38,31.42,31.38,31.42,59400.0,21.4759,21.5033,21.4759,21.5033,59400.0
2005-11-21 12:25:00,31.42,31.43,31.41,31.42,38600.0,21.5033,21.5101,21.4964,21.5033,38600.0
2005-11-21 12:30:00,31.43,31.45,31.43,31.43,30400.0,21.5101,21.5238,21.5101,21.5101,30400.0
2005-11-21 12:35:00,31.43,31.43,31.39,31.39,28400.0,21.5101,21.5101,21.4827,21.4827,28400.0
2005-11-21 12:40:00,31.4,31.4,31.39,31.39,15400.0,21.4896,21.4896,21.4827,21.4827,15400.0
2005-11-21 12:45:00,31.39,31.43,31.39,31.43,46800.0,21.4827,21.5101,21.4827,21.5101,46800.0
2005-11-21 12:50:00,31.43,31.43,31.41,31.42,26800.0,21.5101,21.5101,21.4964,21.5033,26800.0
2005-11-21 12:55:00,31.42,31.43,31.42,31.43,22400.0,21.5033,21.5101,21.5033,21.5101,22400.0
2005-11-21 13:00:00,31.42,31.43,31.41,31.41,31200.0,21.5033,21.5101,21.4964,21.4964,31200.0
2005-11-21 13:05:00,31.41,31.42,31.41,31.42,28000.0,21.4964,21.5033,21.4964,21.5033,28000.0
2005-11-21 13:10:00,31.41,31.43,31.41,31.42,31200.0,21.4964,21.5101,21.4964,21.5033,31200.0
2005-11-21 13:15:00,31.42,31.43,31.42,31.42,6400.0,21.5033,21.5101,21.5033,21.5033,6400.0
2005-11-21 13:20:00,31.42,31.43,31.42,31.43,39800.0,21.5033,21.5101,21.5033,21.5101,39800.0
2005-11-21 13:25:00,31.43,31.43,31.42,31.43,16000.0,21.5101,21.5101,21.5033,21.5101,16000.0
2005-11-21 13:30:00,31.43,31.43,31.42,31.42,45000.0,21.5101,21.5101,21.5033,21.5033,45000.0
2005-11-21 13:35:00,31.42,31.43,31.42,31.43,35600.0,21.5033,21.5101,21.5033,21.5101,35600.0
2005-11-21 13:40:00,31.43,31.43,31.41,31.42,36200.0,21.5101,21.5101,21.4964,21.5033,36200.0
2005-11-21 13:45:00,31.42,31.42,31.41,31.41,22200.0,21.5033,21.5033,21.4964,21.4964,22200.0
2005-11-21 13:50:00,31.41,31.41,31.36,31.37,39800.0,21.4964,21.4964,21.4622,21.469,39800.0
2005-11-21 13:55:00,31.37,31.38,31.36,31.38,172200.0,21.469,21.4759,21.4622,21.4759,172200.0
2005-11-21 14:00:00,31.38,31.41,31.38,31.4,52600.0,21.4759,21.4964,21.4759,21.4896,52600.0
2005-11-21 14:05:00,31.4,31.4,31.36,31.36,32400.0,21.4896,21.4896,21.4622,21.4622,32400.0
2005-11-21 14:10:00,31.36,31.38,31.36,31.38,31200.0,21.4622,21.4759,21.4622,21.4759,31200.0
2005-11-21 14:15:00,31.37,31.38,31.35,31.35,30600.0,21.469,21.4759,21.4553,21.4553,30600.0
2005-11-21 14:20:00,31.35,31.35,31.34,31.34,34200.0,21.4553,21.4553,21.4485,21.4485,34200.0
2005-11-21 14:25:00,31.34,31.35,31.34,31.34,66600.0,21.4485,21.4553,21.4485,21.4485,66600.0
2005-11-21 14:30:00,31.34,31.36,31.34,31.35,99000.0,21.4485,21.4622,21.4485,21.4553,99000.0
2005-11-21 14:35:00,31.36,31.37,31.33,31.33,85600.0,21.4622,21.469,21.4417,21.4417,85600.0
2005-11-21 14:40:00,31.34,31.36,31.34,31.36,42400.0,21.4485,21.4622,21.4485,21.4622,42400.0
2005-11-21 14:45:00,31.36,31.41,31.36,31.36,55000.0,21.4622,21.4964,21.4622,21.4622,55000.0
2005-11-21 14:50:00,31.38,31.38,31.36,31.37,11200.0,21.4759,21.4759,21.4622,21.469,11200.0
2005-11-21 14:55:00,31.37,31.38,31.36,31.36,46400.0,21.469,21.4759,21.4622,21.4622,46400.0
2005-11-21 15:00:00,31.37,31.43,31.36,31.43,50800.0,21.469,21.5101,21.4622,21.5101,50800.0
2005-11-21 15:05:00,31.43,31.47,31.43,31.47,82400.0,21.5101,21.5375,21.5101,21.5375,82400.0
2005-11-21 15:10:00,31.47,31.47,31.46,31.46,39200.0,21.5375,21.5375,21.5306,21.5306,39200.0
2005-11-21 15:15:00,31.46,31.47,31.46,31.47,63200.0,21.5306,21.5375,21.5306,21.5375,63200.0
2005-11-21 15:20:00,31.47,31.5,31.47,31.49,40600.0,21.5375,21.558,21.5375,21.5512,40600.0
2005-11-21 15:25:00,31.49,31.5,31.49,31.5,49600.0,21.5512,21.558,21.5512,21.558,49600.0
2005-11-21 15:30:00,31.5,31.55,31.5,31.53,80800.0,21.558,21.5922,21.558,21.5785,80800.0
2005-11-21 15:35:00,31.55,31.55,31.54,31.55,107400.0,21.5922,21.5922,21.5854,21.5922,107400.0
2005-11-21 15:40:00,31.55,31.55,31.52,31.52,60800.0,21.5922,21.5922,21.5717,21.5717,60800.0
2005-11-21 15:45:00,31.52,31.53,31.49,31.49,100800.0,21.5717,21.5785,21.5512,21.5512,100800.0
2005-11-21 15:50:00,31.49,31.49,31.46,31.48,96400.0,21.5512,21.5512,21.5306,21.5443,96400.0
2005-11-21 15:55:00,31.48,31.5,31.48,31.5,133200.0,21.5443,21.558,21.5443,21.558,133200.0
2005-11-22 09:30:00,31.68,31.68,31.68,31.68,0.0,21.6812,21.6812,21.6812,21.6812,0.0
2005-11-22 09:35:00,31.78,31.8,31.75,31.78,326800.0,21.7496,21.7633,21.7291,21.7496,326800.0
2005-11-22 09:40:00,31.76,32.1,31.76,32.09,435000.0,21.7359,21.9686,21.7359,21.9618,435000.0
2005-11-22 09:45:00,32.09,32.38,32.09,32.31,321400.0,21.9618,22.1603,21.9618,22.1124,321400.0
2005-11-22 09:50:00,32.31,32.55,32.31,32.55,332200.0,22.1124,22.2766,22.1124,22.2766,332200.0
2005-11-22 09:55:00,32.52,32.67,32.52,32.6,411400.0,22.2561,22.3587,22.2561,22.3108,411400.0
2005-11-22 10:00:00,32.6,32.7,32.59,32.61,336800.0,22.3108,22.3793,22.304,22.3177,336800.0
2005-11-22 10:05:00,32.61,32.75,32.58,32.62,342200.0,22.3177,22.4135,22.2971,22.3245,342200.0
2005-11-22 10:10:00,32.63,32.65,32.48,32.49,255200.0,22.3314,22.345,22.2287,22.2355,255200.0
2005-11-22 10:15:00,32.49,32.51,32.29,32.3,373600.0,22.2355,22.2492,22.0987,22.1055,373600.0
2005-11-22 10:20:00,32.3,32.43,32.3,32.43,372200.0,22.1055,22.1945,22.1055,22.1945,372200.0
2005-11-22 10:25:00,32.43,34.55,32.4,32.67,257400.0,22.1945,23.6454,22.1739,22.3587,257400.0
2005-11-22 10:30:00,32.68,33.11,32.66,33.1,364400.0,22.3656,22.6599,22.3519,22.653,364400.0
2005-11-22 10:35:00,33.06,33.15,32.91,33.1,513800.0,22.6256,22.6872,22.523,22.653,513800.0
2005-11-22 10:40:00,33.12,33.27,33.12,33.19,427000.0,22.6667,22.7694,22.6667,22.7146,427000.0
2005-11-22 10:45:00,33.18,33.41,33.18,33.2,386600.0,22.7078,22.8652,22.7078,22.7215,386600.0
2005-11-22 10:50:00,33.21,33.25,33.06,33.12,256600.0,22.7283,22.7557,22.6256,22.6667,256600.0
2005-11-22 10:55:00,33.1,33.17,33.06,33.13,251200.0,22.653,22.7009,22.6256,22.6735,251200.0
2005-11-22 11:00:00,33.09,33.1,32.88,33.09,290800.0,22.6462,22.653,22.5025,22.6462,290800.0
2005-11-22 11:05:00,33.08,33.1,32.96,33.09,264200.0,22.6393,22.653,22.5572,22.6462,264200.0
2005-11-22 11:10:00,33.1,33.27,33.08,33.15,197800.0,22.653,22.7694,22.6393,22.6872,197800.0
2005-11-22 11:15:00,33.16,33.16,33.05,33.05,246800.0,22.6941,22.6941,22.6188,22.6188,246800.0
2005-11-22 11:20:00,33.06,33.06,32.9,32.93,115600.0,22.6256,22.6256,22.5161,22.5367,115600.0
2005-11-22 11:25:00,32.95,32.95,32.8,32.83,147200.0,22.5504,22.5504,22.4477,22.4682,147200.0
2005-11-22 11:30:00,32.83,32.84,32.77,32.82,158600.0,22.4682,22.4751,22.4272,22.4614,158600.0
2005-11-22 11:35:00,32.82,32.95,32.81,32.95,65800.0,22.4614,22.5504,22.4545,22.5504,65800.0
2005-11-22 11:40:00,32.95,33.02,32.95,32.99,154200.0,22.5504,22.5983,22.5504,22.5777,154200.0
2005-11-22 11:45:00,32.99,32.99,32.87,32.99,93600.0,22.5777,22.5777,22.4956,22.5777,93600.0
2005-11-22 11:50:00,32.99,33.12,32.99,33.12,186800.0,22.5777,22.6667,22.5777,22.6667,186800.0
2005-11-22 11:55:00,33.12,33.2,33.04,33.04,154600.0,22.6667,22.7215,22.612,22.612,154600.0
2005-11-22 12:00:00,33.04,33.1,33.01,33.1,85600.0,22.612,22.653,22.5914,22.653,85600.0
2005-11-22 12:05:00,33.09,33.12,33.06,33.09,84400.0,22.6462,22.6667,22.6256,22.6462,84400.0
2005-11-22 12:10:00,33.09,33.12,33.08,33.12,60800.0,22.6462,22.6667,22.6393,22.6667,60800.0
2005-11-22 12:15:00,33.12,33.24,33.12,33.19,133600.0,22.6667,22.7488,22.6667,22.7146,133600.0
2005-11-22 12:20:00,33.19,33.22,33.18,33.21,122600.0,22.7146,22.7351,22.7078,22.7283,122600.0
2005-11-22 12:25:00,33.22,33.22,33.1,33.11,105200.0,22.7351,22.7351,22.653,22.6599,105200.0
2005-11-22 12:30:00,33.12,33.15,33.02,33.02,120000.0,22.6667,22.6872,22.5983,22.5983,120000.0
2005-11-22 12:35:00,33.03,33.03,32.88,32.97,81200.0,22.6051,22.6051,22.5025,22.564,81200.0
2005-11-22 12:40:00,32.97,33.0,32.85,32.88,112600.0,22.564,22.5846,22.4819,22.5025,112600.0
2005-11-22 12:45:00,32.88,32.92,32.85,32.87,125600.0,22.5025,22.5298,22.4819,22.4956,125600.0
2005-11-22 12:50:00,32.88,32.93,32.81,32.81,98000.0,22.5025,22.5367,22.4545,22.4545,98000.0
2005-11-22 12:55:00,32.88,32.89,32.79,32.88,70000.0,22.5025,22.5093,22.4409,22.5025,70000.0
2005-11-22 13:00:00,32.87,33.05,32.87,33.02,67200.0,22.4956,22.6188,22.4956,22.5983,67200.0
2005-11-22 13:05:00,33.02,33.09,32.98,33.01,48400.0,22.5983,22.6462,22.5709,22.5914,48400.0
2005-11-22 13:10:00,33.02,33.08,33.02,33.08,21200.0,22.5983,22.6393,22.5983,22.6393,21200.0
2005-11-22 13:15:00,33.08,33.12,33.05,33.07,32800.0,22.6393,22.6667,22.6188,22.6325,32800.0
2005-11-22 13:20:00,33.09,33.18,33.09,33.13,41800.0,22.6462,22.7078,22.6462,22.6735,41800.0
2005-11-22 13:25:00,33.13,33.2,33.12,33.17,36600.0,22.6735,22.7215,22.6667,22.7009,36600.0
2005-11-22 13:30:00,33.17,33.18,33.12,33.13,31600.0,22.7009,22.7078,22.6667,22.6735,31600.0
2005-11-22 13:35:00,33.12,33.18,33.1,33.18,39200.0,22.6667,22.7078,22.653,22.7078,39200.0
2005-11-22 13:40:00,33.18,33.21,33.17,33.21,42400.0,22.7078,22.7283,22.7009,22.7283,42400.0
2005-11-22 13:45:00,33.2,33.22,33.19,33.19,63800.0,22.7215,22.7351,22.7146,22.7146,63800.0
2005-11-22 13:50:00,33.19,33.19,33.15,33.15,39200.0,22.7146,22.7146,22.6872,22.6872,39200.0
2005-11-22 13:55:00,33.15,33.18,33.15,33.17,43000.0,22.6872,22.7078,22.6872,22.7009,43000.0
2005-11-22 14:00:00,33.17,33.21,33.16,33.21,62400.0,22.7009,22.7283,22.6941,22.7283,62400.0
2005-11-22 14:05:00,33.2,33.35,33.2,33.34,119200.0,22.7215,22.8241,22.7215,22.8173,119200.0
2005-11-22 14:10:00,33.34,33.35,33.26,33.28,79200.0,22.8173,22.8241,22.7625,22.7762,79200.0
2005-11-22 14:15:00,33.29,33.35,33.29,33.32,80800.0,22.783,22.8241,22.783,22.8036,80800.0
2005-11-22 14:20:00,33.33,33.33,33.31,33.31,78600.0,22.8104,22.8104,22.7967,22.7967,78600.0
2005-11-22 14:25:00,33.32,33.34,33.28,33.34,123000.0,22.8036,22.8173,22.7762,22.8173,123000.0
2005-11-22 14:30:00,33.35,33.4,33.35,33.38,88600.0,22.8241,22.8583,22.8241,22.8446,88600.0
2005-11-22 14:35:00,33.38,33.44,33.38,33.42,61000.0,22.8446,22.8857,22.8446,22.872,61000.0
2005-11-22 14:40:00,33.42,33.44,33.41,33.42,75400.0,22.872,22.8857,22.8652,22.872,75400.0
2005-11-22 14:45:00,33.42,33.55,33.42,33.55,118600.0,22.872,22.961,22.872,22.961,118600.0
2005-11-22 14:50:00,33.55,33.66,33.52,33.66,105600.0,22.961,23.0363,22.9405,23.0363,105600.0
2005-11-22 14:55:00,33.67,33.67,33.49,33.63,188200.0,23.0431,23.0431,22.9199,23.0157,188200.0
2005-11-22 15:00:00,33.65,33.89,33.63,33.89,206800.0,23.0294,23.1937,23.0157,23.1937,206800.0
2005-11-22 15:05:00,33.89,33.94,33.87,33.88,106800.0,23.1937,23.2279,23.18,23.1868,106800.0
2005-11-22 15:10:00,33.87,33.88,33.85,33.88,152000.0,23.18,23.1868,23.1663,23.1868,152000.0
2005-11-22 15:15:00,33.87,33.91,33.81,33.82,170800.0,23.18,23.2074,23.1389,23.1458,170800.0
2005-11-22 15:20:00,33.83,33.84,33.75,33.76,129000.0,23.1526,23.1595,23.0979,23.1047,129000.0
2005-11-22 15:25:00,33.71,33.82,33.71,33.82,145000.0,23.0705,23.1458,23.0705,23.1458,145000.0
2005-11-22 15:30:00,33.81,33.9,33.78,33.83,323800.0,23.1389,23.2005,23.1184,23.1526,323800.0
2005-11-22 15:35:00,33.83,33.83,33.64,33.65,132200.0,23.1526,23.1526,23.0226,23.0294,132200.0
2005-11-22 15:40:00,33.65,33.71,33.62,33.66,157000.0,23.0294,23.0705,23.0089,23.0363,157000.0
2005-11-22 15:45:00,33.62,33.66,33.59,33.6,273600.0,23.0089,23.0363,22.9884,22.9952,273600.0
2005-11-22 15:50:00,33.6,33.6,33.56,33.58,437000.0,22.9952,22.9952,22.9678,22.9815,437000.0
2005-11-22 15:55:00,33.58,33.67,33.54,33.65,339400.0,22.9815,23.0431,22.9541,23.0294,339400.0
2005-11-23 09:30:00,33.49,33.49,33.47,33.47,67400.0,22.9199,22.9199,22.9062,22.9062,67400.0
2005-11-23 09:35:00,33.38,33.6,33.33,33.59,184000.0,22.8446,22.9952,22.8104,22.9884,184000.0
2005-11-23 09:40:00,33.6,33.92,33.6,33.88,157800.0,22.9952,23.2142,22.9952,23.1868,157800.0
2005-11-23 09:45:00,33.88,33.93,33.67,33.67,303200.0,23.1868,23.2211,23.0431,23.0431,303200.0
2005-11-23 09:50:00,33.68,33.75,33.6,33.74,167800.0,23.05,23.0979,22.9952,23.091,167800.0
2005-11-23 09:55:00,33.74,33.83,33.61,33.67,115000.0,23.091,23.1526,23.002,23.0431,115000.0
2005-11-23 10:00:00,33.66,33.73,33.66,33.73,63400.0,23.0363,23.0842,23.0363,23.0842,63400.0
2005-11-23 10:05:00,33.73,33.73,33.67,33.67,65000.0,23.0842,23.0842,23.0431,23.0431,65000.0
2005-11-23 10:10:00,33.66,33.68,33.6,33.6,122800.0,23.0363,23.05,22.9952,22.9952,122800.0
2005-11-23 10:15:00,33.6,33.66,33.6,33.63,54600.0,22.9952,23.0363,22.9952,23.0157,54600.0
2005-11-23 10:20:00,33.61,33.61,33.5,33.54,141800.0,23.002,23.002,22.9268,22.9541,141800.0
2005-11-23 10:25:00,33.56,33.71,33.52,33.65,171800.0,22.9678,23.0705,22.9405,23.0294,171800.0
2005-11-23 10:30:00,33.69,33.72,33.68,33.7,87200.0,23.0568,23.0773,23.05,23.0636,87200.0
2005-11-23 10:35:00,33.7,33.7,33.63,33.63,100800.0,23.0636,23.0636,23.0157,23.0157,100800.0
2005-11-23 10:40:00,33.63,33.66,33.63,33.65,39600.0,23.0157,23.0363,23.0157,23.0294,39600.0
2005-11-23 10:45:00,33.64,33.66,33.6,33.65,30800.0,23.0226,23.0363,22.9952,23.0294,30800.0
2005-11-23 10:50:00,33.65,33.69,33.64,33.69,62800.0,23.0294,23.0568,23.0226,23.0568,62800.0
2005-11-23 10:55:00,33.69,33.74,33.68,33.7,57400.0,23.0568,23.091,23.05,23.0636,57400.0
2005-11-23 11:00:00,33.7,33.7,33.65,33.65,72600.0,23.0636,23.0636,23.0294,23.0294,72600.0
2005-11-23 11:05:00,33.65,33.65,33.61,33.63,25800.0,23.0294,23.0294,23.002,23.0157,25800.0
2005-11-23 11:10:00,33.63,33.66,33.6,33.66,28000.0,23.0157,23.0363,22.9952,23.0363,28000.0
2005-11-23 11:15:00,33.65,33.66,33.63,33.63,73200.0,23.0294,23.0363,23.0157,23.0157,73200.0
2005-11-23 11:20:00,33.63,33.66,33.63,33.66,54000.0,23.0157,23.0363,23.0157,23.0363,54000.0
2005-11-23 11:25:00,33.66,33.68,33.65,33.67,53600.0,23.0363,23.05,23.0294,23.0431,53600.0
2005-11-23 11:30:00,33.67,33.68,33.66,33.67,52800.0,23.0431,23.05,23.0363,23.0431,52800.0
2005-11-23 11:35:00,33.68,33.7,33.66,33.66,51400.0,23.05,23.0636,23.0363,23.0363,51400.0
2005-11-23 11:40:00,33.65,33.66,33.64,33.65,108000.0,23.0294,23.0363,23.0226,23.0294,108000.0
2005-11-23 11:45:00,33.66,33.68,33.66,33.67,39800.0,23.0363,23.05,23.0363,23.0431,39800.0
2005-11-23 11:50:00,33.67,33.7,33.67,33.7,32800.0,23.0431,23.0636,23.0431,23.0636,32800.0
2005-11-23 11:55:00,33.7,33.72,33.66,33.66,37000.0,23.0636,23.0773,23.0363,23.0363,37000.0
2005-11-23 12:00:00,33.66,33.69,33.65,33.69,26800.0,23.0363,23.0568,23.0294,23.0568,26800.0
2005-11-23 12:05:00,33.7,33.71,33.68,33.69,31000.0,23.0636,23.0705,23.05,23.0568,31000.0
2005-11-23 12:10:00,33.69,33.7,33.65,33.65,33800.0,23.0568,23.0636,23.0294,23.0294,33800.0
2005-11-23 12:15:00,33.65,33.69,33.65,33.69,45600.0,23.0294,23.0568,23.0294,23.0568,45600.0
2005-11-23 12:20:00,33.69,33.69,33.67,33.68,20800.0,23.0568,23.0568,23.0431,23.05,20800.0
2005-11-23 12:25:00,33.67,33.71,33.66,33.71,39200.0,23.0431,23.0705,23.0363,23.0705,39200.0
2005-11-23 12:30:00,33.7,33.73,33.68,33.7,88000.0,23.0636,23.0842,23.05,23.0636,88000.0
2005-11-23 12:35:00,33.73,33.74,33.71,33.72,29200.0,23.0842,23.091,23.0705,23.0773,29200.0
2005-11-23 12:40:00,33.72,33.72,33.71,33.71,33800.0,23.0773,23.0773,23.0705,23.0705,33800.0
2005-11-23 12:45:00,33.71,33.76,33.71,33.76,90400.0,23.0705,23.1047,23.0705,23.1047,90400.0
2005-11-23 12:50:00,33.76,33.82,33.76,33.77,59600.0,23.1047,23.1458,23.1047,23.1116,59600.0
2005-11-23 12:55:00,33.79,33.87,33.79,33.86,82200.0,23.1252,23.18,23.1252,23.1731,82200.0
2005-11-23 13:00:00,33.86,33.86,33.82,33.84,40600.0,23.1731,23.1731,23.1458,23.1595,40600.0
2005-11-23 13:05:00,33.84,33.84,33.71,33.72,35400.0,23.1595,23.1595,23.0705,23.0773,35400.0
2005-11-23 13:10:00,33.72,33.84,33.72,33.82,38600.0,23.0773,23.1595,23.0773,23.1458,38600.0
2005-11-23 13:15:00,33.82,33.85,33.82,33.85,21600.0,23.1458,23.1663,23.1458,23.1663,21600.0
2005-11-23 13:20:00,33.85,33.85,33.8,33.81,24800.0,23.1663,23.1663,23.1321,23.1389,24800.0
2005-11-23 13:25:00,33.8,33.81,33.78,33.8,35000.0,23.1321,23.1389,23.1184,23.1321,35000.0
2005-11-23 13:30:00,33.8,33.82,33.78,33.78,18800.0,23.1321,23.1458,23.1184,23.1184,18800.0
2005-11-23 13:35:00,33.79,33.85,33.78,33.84,43200.0,23.1252,23.1663,23.1184,23.1595,43200.0
2005-11-23 13:40:00,33.84,33.84,33.81,33.81,38400.0,23.1595,23.1595,23.1389,23.1389,38400.0
2005-11-23 13:45:00,33.81,33.85,33.81,33.85,18600.0,23.1389,23.1663,23.1389,23.1663,18600.0
2005-11-23 13:50:00,33.85,33.87,33.85,33.87,19200.0,23.1663,23.18,23.1663,23.18,19200.0
2005-11-23 13:55:00,33.87,33.87,33.85,33.85,36600.0,23.18,23.18,23.1663,23.1663,36600.0
2005-11-23 14:00:00,33.85,33.88,33.85,33.86,52400.0,23.1663,23.1868,23.1663,23.1731,52400.0
2005-11-23 14:05:00,33.86,33.86,33.82,33.82,26800.0,23.1731,23.1731,23.1458,23.1458,26800.0
2005-11-23 14:10:00,33.83,33.83,33.81,33.81,38200.0,23.1526,23.1526,23.1389,23.1389,38200.0
2005-11-23 14:15:00,33.81,33.82,33.8,33.82,28400.0,23.1389,23.1458,23.1321,23.1458,28400.0
2005-11-23 14:20:00,33.83,33.86,33.82,33.82,16400.0,23.1526,23.1731,23.1458,23.1458,16400.0
2005-11-23 14:25:00,33.82,33.86,33.82,33.84,18600.0,23.1458,23.1731,23.1458,23.1595,18600.0
2005-11-23 14:30:00,33.84,33.84,33.82,33.82,31000.0,23.1595,23.1595,23.1458,23.1458,31000.0
2005-11-23 14:35:00,33.82,33.84,33.8,33.8,26000.0,23.1458,23.1595,23.1321,23.1321,26000.0
2005-11-23 14:40:00,33.79,33.8,33.79,33.79,37200.0,23.1252,23.1321,23.1252,23.1252,37200.0
2005-11-23 14:45:00,33.79,33.87,33.79,33.85,86200.0,23.1252,23.18,23.1252,23.1663,86200.0
2005-11-23 14:50:00,33.85,33.85,33.83,33.84,23400.0,23.1663,23.1663,23.1526,23.1595,23400.0
2005-11-23 14:55:00,33.85,33.85,33.83,33.83,30400.0,23.1663,23.1663,23.1526,23.1526,30400.0
2005-11-23 15:00:00,33.83,33.83,33.79,33.81,60200.0,23.1526,23.1526,23.1252,23.1389,60200.0
2005-11-23 15:05:00,33.81,33.81,33.8,33.81,33200.0,23.1389,23.1389,23.1321,23.1389,33200.0
2005-11-23 15:10:00,33.82,33.83,33.8,33.82,56000.0,23.1458,23.1526,23.1321,23.1458,56000.0
2005-11-23 15:15:00,33.82,33.85,33.82,33.85,54200.0,23.1458,23.1663,23.1458,23.1663,54200.0
2005-11-23 15:20:00,33.85,33.92,33.85,33.92,111000.0,23.1663,23.2142,23.1663,23.2142,111000.0
2005-11-23 15:25:00,33.92,33.92,33.88,33.88,59800.0,23.2142,23.2142,23.1868,23.1868,59800.0
2005-11-23 15:30:00,33.88,33.93,33.88,33.93,60200.0,23.1868,23.2211,23.1868,23.2211,60200.0
2005-11-23 15:35:00,33.93,33.96,33.93,33.95,142600.0,23.2211,23.2416,23.2211,23.2347,142600.0
2005-11-23 15:40:00,33.95,33.96,33.91,33.91,107600.0,23.2347,23.2416,23.2074,23.2074,107600.0
2005-11-23 15:45:00,33.92,33.95,33.91,33.94,79000.0,23.2142,23.2347,23.2074,23.2279,79000.0
2005-11-23 15:50:00,33.94,33.95,33.92,33.93,129800.0,23.2279,23.2347,23.2142,23.2211,129800.0
2005-11-23 15:55:00,33.91,33.94,33.9,33.94,90000.0,23.2074,23.2279,23.2005,23.2279,90000.0
2005-11-25 09:30:00,33.98,33.99,33.87,33.87,81000.0,23.2553,23.2621,23.18,23.18,81000.0
2005-11-25 09:35:00,33.87,34.0,33.86,34.0,83400.0,23.18,23.269,23.1731,23.269,83400.0
2005-11-25 09:40:00,34.0,34.23,34.0,34.2,88800.0,23.269,23.4264,23.269,23.4058,88800.0
2005-11-25 09:45:00,34.21,34.23,34.16,34.21,60600.0,23.4127,23.4264,23.3785,23.4127,60600.0
2005-11-25 09:50:00,34.19,34.23,34.17,34.21,47400.0,23.399,23.4264,23.3853,23.4127,47400.0
2005-11-25 09:55:00,34.21,34.25,34.21,34.25,34800.0,23.4127,23.4401,23.4127,23.4401,34800.0
2005-11-25 10:00:00,34.25,34.35,34.24,34.24,52800.0,23.4401,23.5085,23.4332,23.4332,52800.0
2005-11-25 10:05:00,34.24,34.26,34.21,34.21,46200.0,23.4332,23.4469,23.4127,23.4127,46200.0
2005-11-25 10:10:00,34.21,34.22,34.1,34.16,87800.0,23.4127,23.4195,23.3374,23.3785,87800.0
2005-11-25 10:15:00,34.16,34.21,34.15,34.19,32400.0,23.3785,23.4127,23.3716,23.399,32400.0
2005-11-25 10:20:00,34.19,34.19,34.15,34.15,27000.0,23.399,23.399,23.3716,23.3716,27000.0
2005-11-25 10:25:00,34.15,34.15,34.04,34.11,20800.0,23.3716,23.3716,23.2963,23.3442,20800.0
2005-11-25 10:30:00,34.11,34.19,34.1,34.1,34600.0,23.3442,23.399,23.3374,23.3374,34600.0
2005-11-25 10:35:00,34.12,34.18,34.1,34.13,21200.0,23.3511,23.3921,23.3374,23.3579,21200.0
2005-11-25 10:40:00,34.13,34.15,34.1,34.11,12400.0,23.3579,23.3716,23.3374,23.3442,12400.0
2005-11-25 10:45:00,34.1,34.1,34.07,34.07,17800.0,23.3374,23.3374,23.3169,23.3169,17800.0
2005-11-25 10:50:00,34.07,34.07,34.02,34.02,8000.0,23.3169,23.3169,23.2826,23.2826,8000.0
2005-11-25 10:55:00,34.01,34.06,33.99,34.03,33400.0,23.2758,23.31,23.2621,23.2895,33400.0
2005-11-25 11:00:00,34.02,34.03,33.99,34.02,16000.0,23.2826,23.2895,23.2621,23.2826,16000.0
2005-11-25 11:05:00,34.01,34.02,33.96,33.97,24000.0,23.2758,23.2826,23.2416,23.2484,24000.0
2005-11-25 11:10:00,33.98,33.99,33.97,33.98,20800.0,23.2553,23.2621,23.2484,23.2553,20800.0
2005-11-25 11:15:00,33.97,33.98,33.95,33.95,9400.0,23.2484,23.2553,23.2347,23.2347,9400.0
2005-11-25 11:20:00,33.94,33.97,33.9,33.94,29400.0,23.2279,23.2484,23.2005,23.2279,29400.0
2005-11-25 11:25:00,33.94,33.98,33.94,33.98,12600.0,23.2279,23.2553,23.2279,23.2553,12600.0
2005-11-25 11:30:00,33.98,33.98,33.94,33.94,8600.0,23.2553,23.2553,23.2279,23.2279,8600.0
2005-11-25 11:35:00,33.94,33.94,33.89,33.91,24400.0,23.2279,23.2279,23.1937,23.2074,24400.0
2005-11-25 11:40:00,33.91,33.91,33.85,33.9,21600.0,23.2074,23.2074,23.1663,23.2005,21600.0
2005-11-25 11:45:00,33.9,33.95,33.9,33.95,27400.0,23.2005,23.2347,23.2005,23.2347,27400.0
2005-11-25 11:50:00,33.96,33.97,33.92,33.93,36800.0,23.2416,23.2484,23.2142,23.2211,36800.0
2005-11-25 11:55:00,33.94,33.94,33.91,33.91,31600.0,23.2279,23.2279,23.2074,23.2074,31600.0
2005-11-25 12:00:00,33.91,33.92,33.9,33.9,19000.0,23.2074,23.2142,23.2005,23.2005,19000.0
2005-11-25 12:05:00,33.9,33.91,33.86,33.86,13800.0,23.2005,23.2074,23.1731,23.1731,13800.0
2005-11-25 12:10:00,33.86,33.88,33.85,33.87,30200.0,23.1731,23.1868,23.1663,23.18,30200.0
2005-11-25 12:15:00,33.87,33.9,33.85,33.88,23800.0,23.18,23.2005,23.1663,23.1868,23800.0
2005-11-25 12:20:00,33.88,33.94,33.88,33.91,20200.0,23.1868,23.2279,23.1868,23.2074,20200.0
2005-11-25 12:25:00,33.91,33.91,33.9,33.91,11200.0,23.2074,23.2074,23.2005,23.2074,11200.0
2005-11-25 12:30:00,33.91,33.91,33.88,33.89,18800.0,23.2074,23.2074,23.1868,23.1937,18800.0
2005-11-25 12:35:00,33.88,33.89,33.87,33.87,16000.0,23.1868,23.1937,23.18,23.18,16000.0
2005-11-25 12:40:00,33.87,33.9,33.87,33.88,36600.0,23.18,23.2005,23.18,23.1868,36600.0
2005-11-25 12:45:00,33.88,33.88,33.83,33.85,31200.0,23.1868,23.1868,23.1526,23.1663,31200.0
2005-11-25 12:50:00,33.85,33.86,33.83,33.85,22800.0,23.1663,23.1731,23.1526,23.1663,22800.0
2005-11-25 12:55:00,33.85,33.88,33.83,33.87,46000.0,23.1663,23.1868,23.1526,23.18,46000.0
2005-11-25 13:00:00,33.84,33.84,33.84,33.84,13600.0,23.1595,23.1595,23.1595,23.1595,13600.0
2005-11-25 13:05:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:10:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:15:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:20:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:25:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:30:00,33.84,33.84,33.84,33.84,200.0,23.1595,23.1595,23.1595,23.1595,200.0
2005-11-25 13:35:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:40:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:45:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:50:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 13:55:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:00:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:05:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:10:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:15:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:20:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:25:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:30:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:35:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:40:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:45:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:50:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 14:55:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:00:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:05:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:10:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:15:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:20:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:25:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:30:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:35:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:40:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:45:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:50:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-25 15:55:00,33.84,33.84,33.84,33.84,0.0,23.1595,23.1595,23.1595,23.1595,0.0
2005-11-28 09:30:00,34.63,34.65,34.62,34.62,254600.0,23.7001,23.7138,23.6933,23.6933,254600.0
2005-11-28 09:35:00,34.62,34.63,34.44,34.51,118800.0,23.6933,23.7001,23.5701,23.618,118800.0
2005-11-28 09:40:00,34.51,34.61,34.45,34.52,154600.0,23.618,23.6864,23.5769,23.6248,154600.0
2005-11-28 09:45:00,34.52,34.65,34.52,34.57,160600.0,23.6248,23.7138,23.6248,23.6591,160600.0
2005-11-28 09:50:00,34.57,34.62,34.53,34.54,66800.0,23.6591,23.6933,23.6317,23.6385,66800.0
2005-11-28 09:55:00,34.54,34.54,34.33,34.34,126800.0,23.6385,23.6385,23.4948,23.5016,126800.0
2005-11-28 10:00:00,34.34,34.42,34.34,34.41,134600.0,23.5016,23.5564,23.5016,23.5496,134600.0
2005-11-28 10:05:00,34.41,34.41,34.36,34.41,114600.0,23.5496,23.5496,23.5153,23.5496,114600.0
2005-11-28 10:10:00,34.4,34.42,34.29,34.32,68000.0,23.5427,23.5564,23.4674,23.488,68000.0
2005-11-28 10:15:00,34.33,34.33,34.27,34.27,82200.0,23.4948,23.4948,23.4537,23.4537,82200.0
2005-11-28 10:20:00,34.27,34.3,34.22,34.27,93200.0,23.4537,23.4743,23.4195,23.4537,93200.0
2005-11-28 10:25:00,34.27,34.3,34.22,34.23,69600.0,23.4537,23.4743,23.4195,23.4264,69600.0
2005-11-28 10:30:00,34.23,34.35,34.19,34.35,106600.0,23.4264,23.5085,23.399,23.5085,106600.0
2005-11-28 10:35:00,34.35,34.38,34.32,34.32,63600.0,23.5085,23.529,23.488,23.488,63600.0
2005-11-28 10:40:00,34.34,34.44,34.34,34.42,58800.0,23.5016,23.5701,23.5016,23.5564,58800.0
2005-11-28 10:45:00,34.42,34.55,34.42,34.51,99600.0,23.5564,23.6454,23.5564,23.618,99600.0
2005-11-28 10:50:00,34.52,34.57,34.47,34.55,69400.0,23.6248,23.6591,23.5906,23.6454,69400.0
2005-11-28 10:55:00,34.55,34.56,34.52,34.53,48800.0,23.6454,23.6522,23.6248,23.6317,48800.0
2005-11-28 11:00:00,34.55,34.58,34.52,34.54,51600.0,23.6454,23.6659,23.6248,23.6385,51600.0
2005-11-28 11:05:00,34.53,34.54,34.48,34.51,91800.0,23.6317,23.6385,23.5975,23.618,91800.0
2005-11-28 11:10:00,34.51,34.52,34.49,34.52,46000.0,23.618,23.6248,23.6043,23.6248,46000.0
2005-11-28 11:15:00,34.52,34.53,34.5,34.52,50400.0,23.6248,23.6317,23.6111,23.6248,50400.0
2005-11-28 11:20:00,34.52,34.52,34.49,34.49,34000.0,23.6248,23.6248,23.6043,23.6043,34000.0
2005-11-28 11:25:00,34.49,34.5,34.46,34.5,29800.0,23.6043,23.6111,23.5838,23.6111,29800.0
2005-11-28 11:30:00,34.5,34.5,34.47,34.5,40200.0,23.6111,23.6111,23.5906,23.6111,40200.0
2005-11-28 11:35:00,34.5,34.5,34.48,34.49,14400.0,23.6111,23.6111,23.5975,23.6043,14400.0
2005-11-28 11:40:00,34.49,34.49,34.48,34.48,21000.0,23.6043,23.6043,23.5975,23.5975,21000.0
2005-11-28 11:45:00,34.49,34.58,34.48,34.57,83200.0,23.6043,23.6659,23.5975,23.6591,83200.0
2005-11-28 11:50:00,34.57,34.65,34.57,34.62,49400.0,23.6591,23.7138,23.6591,23.6933,49400.0
2005-11-28 11:55:00,34.6,34.62,34.57,34.57,37200.0,23.6796,23.6933,23.6591,23.6591,37200.0
2005-11-28 12:00:00,34.57,34.57,34.52,34.54,22800.0,23.6591,23.6591,23.6248,23.6385,22800.0
2005-11-28 12:05:00,34.54,34.55,34.52,34.55,54800.0,23.6385,23.6454,23.6248,23.6454,54800.0
2005-11-28 12:10:00,34.55,34.6,34.55,34.6,46200.0,23.6454,23.6796,23.6454,23.6796,46200.0
2005-11-28 12:15:00,34.6,34.6,34.54,34.55,29400.0,23.6796,23.6796,23.6385,23.6454,29400.0
2005-11-28 12:20:00,34.55,34.56,34.55,34.55,11600.0,23.6454,23.6522,23.6454,23.6454,11600.0
2005-11-28 12:25:00,34.55,34.57,34.55,34.57,12400.0,23.6454,23.6591,23.6454,23.6591,12400.0
2005-11-28 12:30:00,34.57,34.57,34.56,34.56,127400.0,23.6591,23.6591,23.6522,23.6522,127400.0
2005-11-28 12:35:00,34.56,34.57,34.54,34.54,23200.0,23.6522,23.6591,23.6385,23.6385,23200.0
2005-11-28 12:40:00,34.55,34.57,34.55,34.55,66600.0,23.6454,23.6591,23.6454,23.6454,66600.0
2005-11-28 12:45:00,34.55,34.55,34.52,34.52,54400.0,23.6454,23.6454,23.6248,23.6248,54400.0
2005-11-28 12:50:00,34.52,34.52,34.5,34.51,55400.0,23.6248,23.6248,23.6111,23.618,55400.0
2005-11-28 12:55:00,34.5,34.57,34.5,34.57,63400.0,23.6111,23.6591,23.6111,23.6591,63400.0
2005-11-28 13:00:00,34.57,34.6,34.52,34.55,135600.0,23.6591,23.6796,23.6248,23.6454,135600.0
2005-11-28 13:05:00,34.55,34.57,34.52,34.55,51400.0,23.6454,23.6591,23.6248,23.6454,51400.0
2005-11-28 13:10:00,34.55,34.55,34.52,34.54,39000.0,23.6454,23.6454,23.6248,23.6385,39000.0
2005-11-28 13:15:00,34.54,34.55,34.52,34.55,22200.0,23.6385,23.6454,23.6248,23.6454,22200.0
2005-11-28 13:20:00,34.55,34.55,34.52,34.52,102800.0,23.6454,23.6454,23.6248,23.6248,102800.0
2005-11-28 13:25:00,34.52,34.55,34.52,34.55,62000.0,23.6248,23.6454,23.6248,23.6454,62000.0
2005-11-28 13:30:00,34.55,34.56,34.55,34.56,36400.0,23.6454,23.6522,23.6454,23.6522,36400.0
2005-11-28 13:35:00,34.56,34.56,34.54,34.55,50400.0,23.6522,23.6522,23.6385,23.6454,50400.0
2005-11-28 13:40:00,34.55,34.55,34.53,34.54,31600.0,23.6454,23.6454,23.6317,23.6385,31600.0
2005-11-28 13:45:00,34.54,34.54,34.51,34.52,13800.0,23.6385,23.6385,23.618,23.6248,13800.0
2005-11-28 13:50:00,34.52,34.52,34.49,34.49,27800.0,23.6248,23.6248,23.6043,23.6043,27800.0
2005-11-28 13:55:00,34.48,34.49,34.46,34.47,52200.0,23.5975,23.6043,23.5838,23.5906,52200.0
2005-11-28 14:00:00,34.46,34.48,34.46,34.47,47600.0,23.5838,23.5975,23.5838,23.5906,47600.0
2005-11-28 14:05:00,34.47,34.5,34.47,34.5,224200.0,23.5906,23.6111,23.5906,23.6111,224200.0
2005-11-28 14:10:00,34.5,34.55,34.49,34.53,45200.0,23.6111,23.6454,23.6043,23.6317,45200.0
2005-11-28 14:15:00,34.53,34.53,34.46,34.46,58600.0,23.6317,23.6317,23.5838,23.5838,58600.0
2005-11-28 14:20:00,34.46,34.51,34.45,34.5,187600.0,23.5838,23.618,23.5769,23.6111,187600.0
2005-11-28 14:25:00,34.5,34.51,34.48,34.49,39200.0,23.6111,23.618,23.5975,23.6043,39200.0
2005-11-28 14:30:00,34.49,34.49,34.46,34.46,33000.0,23.6043,23.6043,23.5838,23.5838,33000.0
2005-11-28 14:35:00,34.47,34.49,34.47,34.49,29000.0,23.5906,23.6043,23.5906,23.6043,29000.0
2005-11-28 14:40:00,34.49,34.52,34.48,34.52,34200.0,23.6043,23.6248,23.5975,23.6248,34200.0
2005-11-28 14:45:00,34.52,34.52,34.48,34.49,20400.0,23.6248,23.6248,23.5975,23.6043,20400.0
2005-11-28 14:50:00,34.49,34.52,34.49,34.49,25000.0,23.6043,23.6248,23.6043,23.6043,25000.0
2005-11-28 14:55:00,34.49,34.52,34.49,34.51,28600.0,23.6043,23.6248,23.6043,23.618,28600.0
2005-11-28 15:00:00,34.51,34.52,34.49,34.52,43200.0,23.618,23.6248,23.6043,23.6248,43200.0
2005-11-28 15:05:00,34.52,34.52,34.51,34.52,23800.0,23.6248,23.6248,23.618,23.6248,23800.0
2005-11-28 15:10:00,34.52,34.53,34.52,34.52,57800.0,23.6248,23.6317,23.6248,23.6248,57800.0
2005-11-28 15:15:00,34.52,34.52,34.48,34.48,39800.0,23.6248,23.6248,23.5975,23.5975,39800.0
2005-11-28 15:20:00,34.48,34.48,34.43,34.43,34200.0,23.5975,23.5975,23.5632,23.5632,34200.0
2005-11-28 15:25:00,34.43,34.45,34.42,34.45,74000.0,23.5632,23.5769,23.5564,23.5769,74000.0
2005-11-28 15:30:00,34.44,34.5,34.44,34.5,120400.0,23.5701,23.6111,23.5701,23.6111,120400.0
2005-11-28 15:35:00,34.51,34.52,34.49,34.5,108000.0,23.618,23.6248,23.6043,23.6111,108000.0
2005-11-28 15:40:00,34.5,34.5,34.49,34.5,77200.0,23.6111,23.6111,23.6043,23.6111,77200.0
2005-11-28 15:45:00,34.5,34.51,34.49,34.49,90800.0,23.6111,23.618,23.6043,23.6043,90800.0
2005-11-28 15:50:00,34.49,34.51,34.49,34.49,79000.0,23.6043,23.618,23.6043,23.6043,79000.0
2005-11-28 15:55:00,34.48,34.48,34.45,34.46,118400.0,23.5975,23.5975,23.5769,23.5838,118400.0
2005-11-29 09:30:00,34.46,34.46,34.32,34.41,175000.0,23.5838,23.5838,23.488,23.5496,175000.0
2005-11-29 09:35:00,34.41,34.46,34.36,34.45,50400.0,23.5496,23.5838,23.5153,23.5769,50400.0
2005-11-29 09:40:00,34.44,34.5,34.44,34.5,69600.0,23.5701,23.6111,23.5701,23.6111,69600.0
2005-11-29 09:45:00,34.52,34.59,34.47,34.49,52400.0,23.6248,23.6727,23.5906,23.6043,52400.0
2005-11-29 09:50:00,34.49,34.53,34.48,34.48,45000.0,23.6043,23.6317,23.5975,23.5975,45000.0
2005-11-29 09:55:00,34.48,34.63,34.48,34.63,55400.0,23.5975,23.7001,23.5975,23.7001,55400.0
2005-11-29 10:00:00,34.65,34.74,34.65,34.7,80600.0,23.7138,23.7754,23.7138,23.748,80600.0
2005-11-29 10:05:00,34.7,34.7,34.6,34.62,39400.0,23.748,23.748,23.6796,23.6933,39400.0
2005-11-29 10:10:00,34.62,34.67,34.61,34.67,56000.0,23.6933,23.7275,23.6864,23.7275,56000.0
2005-11-29 10:15:00,34.67,34.72,34.66,34.72,40400.0,23.7275,23.7617,23.7206,23.7617,40400.0
2005-11-29 10:20:00,34.72,34.72,34.7,34.71,36000.0,23.7617,23.7617,23.748,23.7549,36000.0
2005-11-29 10:25:00,34.71,34.72,34.67,34.71,66600.0,23.7549,23.7617,23.7275,23.7549,66600.0
2005-11-29 10:30:00,34.71,34.74,34.71,34.73,53200.0,23.7549,23.7754,23.7549,23.7686,53200.0
2005-11-29 10:35:00,34.73,34.88,34.73,34.87,88400.0,23.7686,23.8712,23.7686,23.8644,88400.0
2005-11-29 10:40:00,34.87,34.87,34.83,34.83,39400.0,23.8644,23.8644,23.837,23.837,39400.0
2005-11-29 10:45:00,34.82,34.82,34.76,34.76,58800.0,23.8302,23.8302,23.7891,23.7891,58800.0
2005-11-29 10:50:00,34.74,34.78,34.74,34.77,85000.0,23.7754,23.8028,23.7754,23.7959,85000.0
2005-11-29 10:55:00,34.77,34.77,34.71,34.71,39400.0,23.7959,23.7959,23.7549,23.7549,39400.0
2005-11-29 11:00:00,34.71,34.76,34.71,34.76,38800.0,23.7549,23.7891,23.7549,23.7891,38800.0
2005-11-29 11:05:00,34.76,34.77,34.76,34.77,27000.0,23.7891,23.7959,23.7891,23.7959,27000.0
2005-11-29 11:10:00,34.77,34.78,34.75,34.78,69400.0,23.7959,23.8028,23.7822,23.8028,69400.0
2005-11-29 11:15:00,34.77,34.82,34.76,34.77,41400.0,23.7959,23.8302,23.7891,23.7959,41400.0
2005-11-29 11:20:00,34.77,34.77,34.74,34.76,341400.0,23.7959,23.7959,23.7754,23.7891,341400.0
2005-11-29 11:25:00,34.75,34.77,34.74,34.74,16800.0,23.7822,23.7959,23.7754,23.7754,16800.0
2005-11-29 11:30:00,34.75,34.77,34.74,34.74,16000.0,23.7822,23.7959,23.7754,23.7754,16000.0
2005-11-29 11:35:00,34.75,34.77,34.74,34.76,54600.0,23.7822,23.7959,23.7754,23.7891,54600.0
2005-11-29 11:40:00,34.75,34.76,34.74,34.74,39600.0,23.7822,23.7891,23.7754,23.7754,39600.0
2005-11-29 11:45:00,34.75,34.76,34.74,34.76,31000.0,23.7822,23.7891,23.7754,23.7891,31000.0
2005-11-29 11:50:00,34.76,34.76,34.71,34.71,18800.0,23.7891,23.7891,23.7549,23.7549,18800.0
2005-11-29 11:55:00,34.71,34.71,34.67,34.68,20000.0,23.7549,23.7549,23.7275,23.7343,20000.0
2005-11-29 12:00:00,34.68,34.68,34.63,34.63,9800.0,23.7343,23.7343,23.7001,23.7001,9800.0
2005-11-29 12:05:00,34.65,34.65,34.6,34.63,28600.0,23.7138,23.7138,23.6796,23.7001,28600.0
2005-11-29 12:10:00,34.63,34.64,34.63,34.64,22000.0,23.7001,23.707,23.7001,23.707,22000.0
2005-11-29 12:15:00,34.68,34.68,34.63,34.66,31600.0,23.7343,23.7343,23.7001,23.7206,31600.0
2005-11-29 12:20:00,34.66,34.67,34.65,34.67,41200.0,23.7206,23.7275,23.7138,23.7275,41200.0
2005-11-29 12:25:00,34.66,34.67,34.65,34.66,21200.0,23.7206,23.7275,23.7138,23.7206,21200.0
2005-11-29 12:30:00,34.67,34.68,34.65,34.65,35200.0,23.7275,23.7343,23.7138,23.7138,35200.0
2005-11-29 12:35:00,34.65,34.66,34.64,34.66,139600.0,23.7138,23.7206,23.707,23.7206,139600.0
2005-11-29 12:40:00,34.66,34.7,34.66,34.69,27800.0,23.7206,23.748,23.7206,23.7412,27800.0
2005-11-29 12:45:00,34.68,34.69,34.65,34.65,18800.0,23.7343,23.7412,23.7138,23.7138,18800.0
2005-11-29 12:50:00,34.65,34.66,34.65,34.66,19800.0,23.7138,23.7206,23.7138,23.7206,19800.0
2005-11-29 12:55:00,34.66,34.66,34.65,34.65,45200.0,23.7206,23.7206,23.7138,23.7138,45200.0
2005-11-29 13:00:00,34.63,34.63,34.6,34.6,8200.0,23.7001,23.7001,23.6796,23.6796,8200.0
2005-11-29 13:05:00,34.59,34.65,34.59,34.64,24200.0,23.6727,23.7138,23.6727,23.707,24200.0
2005-11-29 13:10:00,34.64,34.64,34.61,34.61,3400.0,23.707,23.707,23.6864,23.6864,3400.0
2005-11-29 13:15:00,34.61,34.62,34.6,34.61,10200.0,23.6864,23.6933,23.6796,23.6864,10200.0
2005-11-29 13:20:00,34.61,34.63,34.61,34.62,12200.0,23.6864,23.7001,23.6864,23.6933,12200.0
2005-11-29 13:25:00,34.62,34.63,34.62,34.62,14800.0,23.6933,23.7001,23.6933,23.6933,14800.0
2005-11-29 13:30:00,34.62,34.62,34.56,34.56,17800.0,23.6933,23.6933,23.6522,23.6522,17800.0
2005-11-29 13:35:00,34.56,34.58,34.53,34.58,39400.0,23.6522,23.6659,23.6317,23.6659,39400.0
2005-11-29 13:40:00,34.59,34.6,34.57,34.58,16000.0,23.6727,23.6796,23.6591,23.6659,16000.0
2005-11-29 13:45:00,34.58,34.6,34.58,34.6,72000.0,23.6659,23.6796,23.6659,23.6796,72000.0
2005-11-29 13:50:00,34.6,34.63,34.6,34.63,37800.0,23.6796,23.7001,23.6796,23.7001,37800.0
2005-11-29 13:55:00,34.63,34.68,34.63,34.68,40800.0,23.7001,23.7343,23.7001,23.7343,40800.0
2005-11-29 14:00:00,34.68,34.7,34.68,34.7,27800.0,23.7343,23.748,23.7343,23.748,27800.0
2005-11-29 14:05:00,34.7,34.73,34.7,34.73,46200.0,23.748,23.7686,23.748,23.7686,46200.0
2005-11-29 14:10:00,34.73,34.73,34.68,34.68,43800.0,23.7686,23.7686,23.7343,23.7343,43800.0
2005-11-29 14:15:00,34.67,34.69,34.66,34.67,19600.0,23.7275,23.7412,23.7206,23.7275,19600.0
2005-11-29 14:20:00,34.67,34.68,34.65,34.65,12200.0,23.7275,23.7343,23.7138,23.7138,12200.0
2005-11-29 14:25:00,34.65,34.65,34.62,34.62,14200.0,23.7138,23.7138,23.6933,23.6933,14200.0
2005-11-29 14:30:00,34.62,34.65,34.62,34.64,22000.0,23.6933,23.7138,23.6933,23.707,22000.0
2005-11-29 14:35:00,34.63,34.63,34.62,34.62,41200.0,23.7001,23.7001,23.6933,23.6933,41200.0
2005-11-29 14:40:00,34.62,34.65,34.62,34.65,22200.0,23.6933,23.7138,23.6933,23.7138,22200.0
2005-11-29 14:45:00,34.65,34.71,34.65,34.69,42200.0,23.7138,23.7549,23.7138,23.7412,42200.0
2005-11-29 14:50:00,34.68,34.69,34.65,34.66,15400.0,23.7343,23.7412,23.7138,23.7206,15400.0
2005-11-29 14:55:00,34.66,34.68,34.66,34.66,19600.0,23.7206,23.7343,23.7206,23.7206,19600.0
2005-11-29 15:00:00,34.67,34.67,34.65,34.66,24000.0,23.7275,23.7275,23.7138,23.7206,24000.0
2005-11-29 15:05:00,34.66,34.66,34.63,34.65,32600.0,23.7206,23.7206,23.7001,23.7138,32600.0
2005-11-29 15:10:00,34.65,34.66,34.65,34.65,27800.0,23.7138,23.7206,23.7138,23.7138,27800.0
2005-11-29 15:15:00,34.66,34.68,34.65,34.66,28200.0,23.7206,23.7343,23.7138,23.7206,28200.0
2005-11-29 15:20:00,34.66,34.67,34.65,34.66,80000.0,23.7206,23.7275,23.7138,23.7206,80000.0
2005-11-29 15:25:00,34.67,34.67,34.65,34.67,46600.0,23.7275,23.7275,23.7138,23.7275,46600.0
2005-11-29 15:30:00,34.68,34.68,34.65,34.65,23400.0,23.7343,23.7343,23.7138,23.7138,23400.0
2005-11-29 15:35:00,34.65,34.66,34.6,34.61,42200.0,23.7138,23.7206,23.6796,23.6864,42200.0
2005-11-29 15:40:00,34.6,34.6,34.58,34.59,49200.0,23.6796,23.6796,23.6659,23.6727,49200.0
2005-11-29 15:45:00,34.6,34.61,34.58,34.6,42600.0,23.6796,23.6864,23.6659,23.6796,42600.0
2005-11-29 15:50:00,34.6,34.62,34.6,34.61,64600.0,23.6796,23.6933,23.6796,23.6864,64600.0
2005-11-29 15:55:00,34.61,34.63,34.61,34.62,61600.0,23.6864,23.7001,23.6864,23.6933,61600.0
2005-11-30 09:30:00,34.48,34.48,34.23,34.23,600.0,23.5975,23.5975,23.4264,23.4264,600.0
2005-11-30 09:35:00,34.63,34.63,34.5,34.62,160600.0,23.7001,23.7001,23.6111,23.6933,160600.0
2005-11-30 09:40:00,34.62,34.63,34.6,34.62,33000.0,23.6933,23.7001,23.6796,23.6933,33000.0
2005-11-30 09:45:00,34.62,34.63,34.61,34.63,128200.0,23.6933,23.7001,23.6864,23.7001,128200.0
2005-11-30 09:50:00,34.64,34.65,34.62,34.64,41400.0,23.707,23.7138,23.6933,23.707,41400.0
2005-11-30 09:55:00,34.64,34.64,34.59,34.59,55400.0,23.707,23.707,23.6727,23.6727,55400.0
2005-11-30 10:00:00,34.59,34.59,34.54,34.56,340200.0,23.6727,23.6727,23.6385,23.6522,340200.0
2005-11-30 10:05:00,34.56,34.57,34.55,34.57,36000.0,23.6522,23.6591,23.6454,23.6591,36000.0
2005-11-30 10:10:00,34.57,34.6,34.55,34.6,44400.0,23.6591,23.6796,23.6454,23.6796,44400.0
2005-11-30 10:15:00,34.6,34.63,34.59,34.6,23200.0,23.6796,23.7001,23.6727,23.6796,23200.0
2005-11-30 10:20:00,34.6,34.66,34.6,34.66,31200.0,23.6796,23.7206,23.6796,23.7206,31200.0
2005-11-30 10:25:00,34.66,34.73,34.56,34.56,50200.0,23.7206,23.7686,23.6522,23.6522,50200.0
2005-11-30 10:30:00,34.57,34.65,34.56,34.63,34400.0,23.6591,23.7138,23.6522,23.7001,34400.0
2005-11-30 10:35:00,34.63,34.63,34.55,34.57,21400.0,23.7001,23.7001,23.6454,23.6591,21400.0
2005-11-30 10:40:00,34.57,34.59,34.57,34.58,30000.0,23.6591,23.6727,23.6591,23.6659,30000.0
2005-11-30 10:45:00,34.58,34.71,34.58,34.71,36000.0,23.6659,23.7549,23.6659,23.7549,36000.0
2005-11-30 10:50:00,34.71,34.94,34.71,34.92,359400.0,23.7549,23.9123,23.7549,23.8986,359400.0
2005-11-30 10:55:00,34.91,34.94,34.85,34.93,179400.0,23.8917,23.9123,23.8507,23.9054,179400.0
2005-11-30 11:00:00,34.92,34.96,34.9,34.91,71200.0,23.8986,23.926,23.8849,23.8917,71200.0
2005-11-30 11:05:00,34.91,34.97,34.9,34.95,36800.0,23.8917,23.9328,23.8849,23.9191,36800.0
2005-11-30 11:10:00,34.95,35.01,34.93,35.0,208200.0,23.9191,23.9602,23.9054,23.9533,208200.0
2005-11-30 11:15:00,34.99,35.05,34.95,34.99,100000.0,23.9465,23.9876,23.9191,23.9465,100000.0
2005-11-30 11:20:00,35.0,35.05,34.95,35.01,89000.0,23.9533,23.9876,23.9191,23.9602,89000.0
2005-11-30 11:25:00,35.03,35.03,34.96,34.96,37200.0,23.9739,23.9739,23.926,23.926,37200.0
2005-11-30 11:30:00,34.96,34.96,34.9,34.91,62800.0,23.926,23.926,23.8849,23.8917,62800.0
2005-11-30 11:35:00,34.91,34.92,34.85,34.91,95800.0,23.8917,23.8986,23.8507,23.8917,95800.0
2005-11-30 11:40:00,34.91,34.91,34.81,34.81,36200.0,23.8917,23.8917,23.8233,23.8233,36200.0
2005-11-30 11:45:00,34.81,34.82,34.75,34.81,49200.0,23.8233,23.8302,23.7822,23.8233,49200.0
2005-11-30 11:50:00,34.82,34.87,34.81,34.87,55600.0,23.8302,23.8644,23.8233,23.8644,55600.0
2005-11-30 11:55:00,34.86,34.86,34.83,34.84,27400.0,23.8575,23.8575,23.837,23.8438,27400.0
2005-11-30 12:00:00,34.86,34.86,34.83,34.86,14400.0,23.8575,23.8575,23.837,23.8575,14400.0
2005-11-30 12:05:00,34.86,34.94,34.86,34.94,9400.0,23.8575,23.9123,23.8575,23.9123,9400.0
2005-11-30 12:10:00,34.94,34.96,34.93,34.95,12600.0,23.9123,23.926,23.9054,23.9191,12600.0
2005-11-30 12:15:00,34.95,34.95,34.86,34.91,43000.0,23.9191,23.9191,23.8575,23.8917,43000.0
2005-11-30 12:20:00,34.91,34.93,34.91,34.93,24800.0,23.8917,23.9054,23.8917,23.9054,24800.0
2005-11-30 12:25:00,34.92,34.93,34.9,34.91,10400.0,23.8986,23.9054,23.8849,23.8917,10400.0
2005-11-30 12:30:00,34.9,34.9,34.87,34.87,17200.0,23.8849,23.8849,23.8644,23.8644,17200.0
2005-11-30 12:35:00,34.87,34.87,34.83,34.85,4400.0,23.8644,23.8644,23.837,23.8507,4400.0
2005-11-30 12:40:00,34.85,34.85,34.82,34.83,35000.0,23.8507,23.8507,23.8302,23.837,35000.0
2005-11-30 12:45:00,34.83,34.85,34.83,34.85,17000.0,23.837,23.8507,23.837,23.8507,17000.0
2005-11-30 12:50:00,34.86,34.86,34.83,34.83,11400.0,23.8575,23.8575,23.837,23.837,11400.0
2005-11-30 12:55:00,34.83,34.84,34.81,34.82,198800.0,23.837,23.8438,23.8233,23.8302,198800.0
2005-11-30 13:00:00,34.81,34.84,34.77,34.82,40400.0,23.8233,23.8438,23.7959,23.8302,40400.0
2005-11-30 13:05:00,34.81,34.82,34.8,34.82,24000.0,23.8233,23.8302,23.8165,23.8302,24000.0
2005-11-30 13:10:00,34.81,34.85,34.81,34.81,29200.0,23.8233,23.8507,23.8233,23.8233,29200.0
2005-11-30 13:15:00,34.82,34.83,34.76,34.77,31600.0,23.8302,23.837,23.7891,23.7959,31600.0
2005-11-30 13:20:00,34.77,34.78,34.74,34.75,17600.0,23.7959,23.8028,23.7754,23.7822,17600.0
2005-11-30 13:25:00,34.75,34.75,34.69,34.69,25600.0,23.7822,23.7822,23.7412,23.7412,25600.0
2005-11-30 13:30:00,34.69,34.69,34.63,34.63,39400.0,23.7412,23.7412,23.7001,23.7001,39400.0
2005-11-30 13:35:00,34.63,34.78,34.63,34.78,80200.0,23.7001,23.8028,23.7001,23.8028,80200.0
2005-11-30 13:40:00,34.77,34.77,34.71,34.71,20200.0,23.7959,23.7959,23.7549,23.7549,20200.0
2005-11-30 13:45:00,34.71,34.72,34.7,34.71,5400.0,23.7549,23.7617,23.748,23.7549,5400.0
2005-11-30 13:50:00,34.7,34.7,34.68,34.7,20800.0,23.748,23.748,23.7343,23.748,20800.0
2005-11-30 13:55:00,34.69,34.7,34.63,34.67,15800.0,23.7412,23.748,23.7001,23.7275,15800.0
2005-11-30 14:00:00,34.66,34.75,34.63,34.75,15600.0,23.7206,23.7822,23.7001,23.7822,15600.0
2005-11-30 14:05:00,34.74,34.77,34.68,34.73,18200.0,23.7754,23.7959,23.7343,23.7686,18200.0
2005-11-30 14:10:00,34.72,34.74,34.66,34.67,27200.0,23.7617,23.7754,23.7206,23.7275,27200.0
2005-11-30 14:15:00,34.67,34.69,34.63,34.63,36200.0,23.7275,23.7412,23.7001,23.7001,36200.0
2005-11-30 14:20:00,34.63,34.63,34.58,34.6,66800.0,23.7001,23.7001,23.6659,23.6796,66800.0
2005-11-30 14:25:00,34.6,34.72,34.6,34.72,83400.0,23.6796,23.7617,23.6796,23.7617,83400.0
2005-11-30 14:30:00,34.72,34.72,34.66,34.68,32800.0,23.7617,23.7617,23.7206,23.7343,32800.0
2005-11-30 14:35:00,34.67,34.74,34.67,34.7,34000.0,23.7275,23.7754,23.7275,23.748,34000.0
2005-11-30 14:40:00,34.7,34.72,34.67,34.67,10000.0,23.748,23.7617,23.7275,23.7275,10000.0
2005-11-30 14:45:00,34.68,34.69,34.65,34.66,49400.0,23.7343,23.7412,23.7138,23.7206,49400.0
2005-11-30 14:50:00,34.66,34.67,34.64,34.65,19600.0,23.7206,23.7275,23.707,23.7138,19600.0
2005-11-30 14:55:00,34.65,34.67,34.65,34.67,39400.0,23.7138,23.7275,23.7138,23.7275,39400.0
2005-11-30 15:00:00,34.63,34.68,34.59,34.66,46400.0,23.7001,23.7343,23.6727,23.7206,46400.0
2005-11-30 15:05:00,34.66,34.67,34.66,34.66,17200.0,23.7206,23.7275,23.7206,23.7206,17200.0
2005-11-30 15:10:00,34.67,34.72,34.67,34.69,46800.0,23.7275,23.7617,23.7275,23.7412,46800.0
2005-11-30 15:15:00,34.68,34.74,34.68,34.74,31800.0,23.7343,23.7754,23.7343,23.7754,31800.0
2005-11-30 15:20:00,34.74,34.77,34.74,34.76,53600.0,23.7754,23.7959,23.7754,23.7891,53600.0
2005-11-30 15:25:00,34.77,34.77,34.76,34.77,50000.0,23.7959,23.7959,23.7891,23.7959,50000.0
2005-11-30 15:30:00,34.77,34.77,34.75,34.76,33400.0,23.7959,23.7959,23.7822,23.7891,33400.0
2005-11-30 15:35:00,34.75,34.76,34.74,34.75,70600.0,23.7822,23.7891,23.7754,23.7822,70600.0
2005-11-30 15:40:00,34.74,34.74,34.71,34.72,36000.0,23.7754,23.7754,23.7549,23.7617,36000.0
2005-11-30 15:45:00,34.72,34.73,34.67,34.69,56000.0,23.7617,23.7686,23.7275,23.7412,56000.0
2005-11-30 15:50:00,34.69,34.69,34.65,34.66,85400.0,23.7412,23.7412,23.7138,23.7206,85400.0
2005-11-30 15:55:00,34.67,34.71,34.66,34.69,62800.0,23.7275,23.7549,23.7206,23.7412,62800.0
2005-12-01 09:35:00,34.96,34.96,34.86,34.88,124600.0,23.926,23.926,23.8575,23.8712,124600.0
2005-12-01 09:40:00,34.88,34.88,34.79,34.81,41800.0,23.8712,23.8712,23.8096,23.8233,41800.0
2005-12-01 09:45:00,34.82,34.87,34.78,34.81,77400.0,23.8302,23.8644,23.8028,23.8233,77400.0
2005-12-01 09:50:00,34.81,34.83,34.75,34.76,66600.0,23.8233,23.837,23.7822,23.7891,66600.0
2005-12-01 09:55:00,34.76,34.84,34.76,34.83,66000.0,23.7891,23.8438,23.7891,23.837,66000.0
2005-12-01 10:00:00,34.82,34.86,34.77,34.77,45600.0,23.8302,23.8575,23.7959,23.7959,45600.0
2005-12-01 10:05:00,34.78,34.79,34.74,34.76,46800.0,23.8028,23.8096,23.7754,23.7891,46800.0
2005-12-01 10:10:00,34.77,34.78,34.72,34.73,33200.0,23.7959,23.8028,23.7617,23.7686,33200.0
2005-12-01 10:15:00,34.73,34.74,34.71,34.73,34600.0,23.7686,23.7754,23.7549,23.7686,34600.0
2005-12-01 10:20:00,34.74,34.74,34.7,34.73,70600.0,23.7754,23.7754,23.748,23.7686,70600.0
2005-12-01 10:25:00,34.73,34.74,34.7,34.73,70400.0,23.7686,23.7754,23.748,23.7686,70400.0
2005-12-01 10:30:00,34.73,34.73,34.7,34.71,32400.0,23.7686,23.7686,23.748,23.7549,32400.0
2005-12-01 10:35:00,34.72,34.72,34.67,34.67,21200.0,23.7617,23.7617,23.7275,23.7275,21200.0
2005-12-01 10:40:00,34.67,34.67,34.58,34.6,69800.0,23.7275,23.7275,23.6659,23.6796,69800.0
2005-12-01 10:45:00,34.6,34.6,34.55,34.55,65600.0,23.6796,23.6796,23.6454,23.6454,65600.0
2005-12-01 10:50:00,34.55,34.55,34.51,34.54,73600.0,23.6454,23.6454,23.618,23.6385,73600.0
2005-12-01 10:55:00,34.54,34.63,34.54,34.57,68400.0,23.6385,23.7001,23.6385,23.6591,68400.0
2005-12-01 11:00:00,34.57,34.59,34.52,34.52,76000.0,23.6591,23.6727,23.6248,23.6248,76000.0
2005-12-01 11:05:00,34.52,34.52,34.51,34.52,183800.0,23.6248,23.6248,23.618,23.6248,183800.0
2005-12-01 11:10:00,34.52,34.53,34.46,34.53,71000.0,23.6248,23.6317,23.5838,23.6317,71000.0
2005-12-01 11:15:00,34.53,34.55,34.46,34.46,63000.0,23.6317,23.6454,23.5838,23.5838,63000.0
2005-12-01 11:20:00,34.46,34.49,34.45,34.48,62200.0,23.5838,23.6043,23.5769,23.5975,62200.0
2005-12-01 11:25:00,34.49,34.49,34.45,34.45,66800.0,23.6043,23.6043,23.5769,23.5769,66800.0
2005-12-01 11:30:00,34.46,34.48,34.41,34.42,105000.0,23.5838,23.5975,23.5496,23.5564,105000.0
2005-12-01 11:35:00,34.43,34.46,34.41,34.41,46200.0,23.5632,23.5838,23.5496,23.5496,46200.0
2005-12-01 11:40:00,34.41,34.44,34.41,34.42,75600.0,23.5496,23.5701,23.5496,23.5564,75600.0
2005-12-01 11:45:00,34.42,34.45,34.42,34.43,38800.0,23.5564,23.5769,23.5564,23.5632,38800.0
2005-12-01 11:50:00,34.43,34.46,34.43,34.46,35200.0,23.5632,23.5838,23.5632,23.5838,35200.0
2005-12-01 11:55:00,34.46,34.47,34.43,34.43,37000.0,23.5838,23.5906,23.5632,23.5632,37000.0
2005-12-01 12:00:00,34.43,34.43,34.4,34.4,44800.0,23.5632,23.5632,23.5427,23.5427,44800.0
2005-12-01 12:05:00,34.4,34.47,34.37,34.47,117200.0,23.5427,23.5906,23.5222,23.5906,117200.0
2005-12-01 12:10:00,34.47,34.52,34.45,34.5,70200.0,23.5906,23.6248,23.5769,23.6111,70200.0
2005-12-01 12:15:00,34.5,34.52,34.5,34.52,32800.0,23.6111,23.6248,23.6111,23.6248,32800.0
2005-12-01 12:20:00,34.52,34.56,34.52,34.55,43400.0,23.6248,23.6522,23.6248,23.6454,43400.0
2005-12-01 12:25:00,34.56,34.58,34.55,34.55,64800.0,23.6522,23.6659,23.6454,23.6454,64800.0
2005-12-01 12:30:00,34.55,34.55,34.53,34.53,40000.0,23.6454,23.6454,23.6317,23.6317,40000.0
2005-12-01 12:35:00,34.54,34.55,34.52,34.55,160600.0,23.6385,23.6454,23.6248,23.6454,160600.0
2005-12-01 12:40:00,34.55,34.59,34.55,34.59,29000.0,23.6454,23.6727,23.6454,23.6727,29000.0
2005-12-01 12:45:00,34.6,34.62,34.58,34.62,16000.0,23.6796,23.6933,23.6659,23.6933,16000.0
2005-12-01 12:50:00,34.61,34.63,34.6,34.6,17000.0,23.6864,23.7001,23.6796,23.6796,17000.0
2005-12-01 12:55:00,34.6,34.6,34.55,34.57,12000.0,23.6796,23.6796,23.6454,23.6591,12000.0
2005-12-01 13:00:00,34.57,34.6,34.55,34.58,18600.0,23.6591,23.6796,23.6454,23.6659,18600.0
2005-12-01 13:05:00,34.58,34.6,34.57,34.6,29200.0,23.6659,23.6796,23.6591,23.6796,29200.0
2005-12-01 13:10:00,34.6,34.6,34.6,34.6,28600.0,23.6796,23.6796,23.6796,23.6796,28600.0
2005-12-01 13:15:00,34.6,34.6,34.56,34.57,36400.0,23.6796,23.6796,23.6522,23.6591,36400.0
2005-12-01 13:20:00,34.56,34.58,34.55,34.58,42800.0,23.6522,23.6659,23.6454,23.6659,42800.0
2005-12-01 13:25:00,34.58,34.6,34.58,34.6,44000.0,23.6659,23.6796,23.6659,23.6796,44000.0
2005-12-01 13:30:00,34.6,34.72,34.6,34.7,64200.0,23.6796,23.7617,23.6796,23.748,64200.0
2005-12-01 13:35:00,34.7,34.7,34.66,34.69,20400.0,23.748,23.748,23.7206,23.7412,20400.0
2005-12-01 13:40:00,34.68,34.7,34.65,34.65,8400.0,23.7343,23.748,23.7138,23.7138,8400.0
2005-12-01 13:45:00,34.65,34.65,34.63,34.63,14400.0,23.7138,23.7138,23.7001,23.7001,14400.0
2005-12-01 13:50:00,34.64,34.69,34.64,34.69,21800.0,23.707,23.7412,23.707,23.7412,21800.0
2005-12-01 13:55:00,34.69,34.69,34.63,34.63,15600.0,23.7412,23.7412,23.7001,23.7001,15600.0
2005-12-01 14:00:00,34.62,34.63,34.62,34.62,15000.0,23.6933,23.7001,23.6933,23.6933,15000.0
2005-12-01 14:05:00,34.62,34.63,34.62,34.63,12200.0,23.6933,23.7001,23.6933,23.7001,12200.0
2005-12-01 14:10:00,34.64,34.65,34.6,34.6,13800.0,23.707,23.7138,23.6796,23.6796,13800.0
2005-12-01 14:15:00,34.61,34.62,34.6,34.62,12600.0,23.6864,23.6933,23.6796,23.6933,12600.0
2005-12-01 14:20:00,34.62,34.62,34.6,34.6,11200.0,23.6933,23.6933,23.6796,23.6796,11200.0
2005-12-01 14:25:00,34.6,34.62,34.6,34.61,28600.0,23.6796,23.6933,23.6796,23.6864,28600.0
2005-12-01 14:30:00,34.61,34.65,34.61,34.64,27200.0,23.6864,23.7138,23.6864,23.707,27200.0
2005-12-01 14:35:00,34.65,34.66,34.64,34.64,28400.0,23.7138,23.7206,23.707,23.707,28400.0
2005-12-01 14:40:00,34.65,34.68,34.64,34.68,30400.0,23.7138,23.7343,23.707,23.7343,30400.0
2005-12-01 14:45:00,34.68,34.69,34.67,34.69,24800.0,23.7343,23.7412,23.7275,23.7412,24800.0
2005-12-01 14:50:00,34.69,34.71,34.68,34.71,13400.0,23.7412,23.7549,23.7343,23.7549,13400.0
2005-12-01 14:55:00,34.7,34.7,34.63,34.63,23600.0,23.748,23.748,23.7001,23.7001,23600.0
2005-12-01 15:00:00,34.64,34.67,34.64,34.67,99000.0,23.707,23.7275,23.707,23.7275,99000.0
2005-12-01 15:05:00,34.67,34.67,34.63,34.65,24400.0,23.7275,23.7275,23.7001,23.7138,24400.0
2005-12-01 15:10:00,34.64,34.65,34.63,34.65,25800.0,23.707,23.7138,23.7001,23.7138,25800.0
2005-12-01 15:15:00,34.65,34.67,34.64,34.65,67800.0,23.7138,23.7275,23.707,23.7138,67800.0
2005-12-01 15:20:00,34.65,34.65,34.6,34.6,55400.0,23.7138,23.7138,23.6796,23.6796,55400.0
2005-12-01 15:25:00,34.59,34.61,34.59,34.59,77600.0,23.6727,23.6864,23.6727,23.6727,77600.0
2005-12-01 15:30:00,34.59,34.6,34.57,34.6,101800.0,23.6727,23.6796,23.6591,23.6796,101800.0
2005-12-01 15:35:00,34.6,34.61,34.59,34.6,86800.0,23.6796,23.6864,23.6727,23.6796,86800.0
2005-12-01 15:40:00,34.6,34.6,34.57,34.58,83600.0,23.6796,23.6796,23.6591,23.6659,83600.0
2005-12-01 15:45:00,34.58,34.58,34.57,34.58,130800.0,23.6659,23.6659,23.6591,23.6659,130800.0
2005-12-01 15:50:00,34.58,34.58,34.56,34.56,142600.0,23.6659,23.6659,23.6522,23.6522,142600.0
2005-12-01 15:55:00,34.56,34.58,34.56,34.58,167400.0,23.6522,23.6659,23.6522,23.6659,167400.0
2005-12-02 09:30:00,34.54,34.58,34.52,34.58,53800.0,23.6385,23.6659,23.6248,23.6659,53800.0
2005-12-02 09:35:00,34.58,34.6,34.49,34.56,64800.0,23.6659,23.6796,23.6043,23.6522,64800.0
2005-12-02 09:40:00,34.56,34.56,34.52,34.54,55200.0,23.6522,23.6522,23.6248,23.6385,55200.0
2005-12-02 09:45:00,34.53,34.63,34.53,34.57,27600.0,23.6317,23.7001,23.6317,23.6591,27600.0
2005-12-02 09:50:00,34.57,34.6,34.55,34.59,21200.0,23.6591,23.6796,23.6454,23.6727,21200.0
2005-12-02 09:55:00,34.59,34.6,34.54,34.6,18200.0,23.6727,23.6796,23.6385,23.6796,18200.0
2005-12-02 10:00:00,34.6,34.66,34.6,34.6,33800.0,23.6796,23.7206,23.6796,23.6796,33800.0
2005-12-02 10:05:00,34.61,34.73,34.6,34.73,26400.0,23.6864,23.7686,23.6796,23.7686,26400.0
2005-12-02 10:10:00,34.73,34.73,34.69,34.69,32000.0,23.7686,23.7686,23.7412,23.7412,32000.0
2005-12-02 10:15:00,34.69,34.73,34.67,34.67,45600.0,23.7412,23.7686,23.7275,23.7275,45600.0
2005-12-02 10:20:00,34.68,34.69,34.63,34.63,28200.0,23.7343,23.7412,23.7001,23.7001,28200.0
2005-12-02 10:25:00,34.7,34.7,34.65,34.69,42800.0,23.748,23.748,23.7138,23.7412,42800.0
2005-12-02 10:30:00,34.7,34.7,34.66,34.66,31200.0,23.748,23.748,23.7206,23.7206,31200.0
2005-12-02 10:35:00,34.66,34.7,34.65,34.65,37800.0,23.7206,23.748,23.7138,23.7138,37800.0
2005-12-02 10:40:00,34.64,34.65,34.64,34.64,29400.0,23.707,23.7138,23.707,23.707,29400.0
2005-12-02 10:45:00,34.64,34.67,34.64,34.65,38600.0,23.707,23.7275,23.707,23.7138,38600.0
2005-12-02 10:50:00,34.65,34.66,34.65,34.65,55400.0,23.7138,23.7206,23.7138,23.7138,55400.0
2005-12-02 10:55:00,34.65,34.69,34.63,34.65,29400.0,23.7138,23.7412,23.7001,23.7138,29400.0
2005-12-02 11:00:00,34.65,34.67,34.65,34.66,95000.0,23.7138,23.7275,23.7138,23.7206,95000.0
2005-12-02 11:05:00,34.67,34.67,34.62,34.63,11400.0,23.7275,23.7275,23.6933,23.7001,11400.0
2005-12-02 11:10:00,34.62,34.62,34.6,34.6,19400.0,23.6933,23.6933,23.6796,23.6796,19400.0
2005-12-02 11:15:00,34.6,34.61,34.6,34.6,10800.0,23.6796,23.6864,23.6796,23.6796,10800.0
2005-12-02 11:20:00,34.6,34.6,34.6,34.6,21600.0,23.6796,23.6796,23.6796,23.6796,21600.0
2005-12-02 11:25:00,34.6,34.63,34.6,34.63,9600.0,23.6796,23.7001,23.6796,23.7001,9600.0
2005-12-02 11:30:00,34.63,34.65,34.63,34.64,6400.0,23.7001,23.7138,23.7001,23.707,6400.0
2005-12-02 11:35:00,34.64,34.64,34.6,34.6,18200.0,23.707,23.707,23.6796,23.6796,18200.0
2005-12-02 11:40:00,34.6,34.62,34.56,34.56,19000.0,23.6796,23.6933,23.6522,23.6522,19000.0
2005-12-02 11:45:00,34.56,34.57,34.53,34.53,11000.0,23.6522,23.6591,23.6317,23.6317,11000.0
2005-12-02 11:50:00,34.54,34.56,34.54,34.56,16200.0,23.6385,23.6522,23.6385,23.6522,16200.0
2005-12-02 11:55:00,34.56,34.57,34.56,34.57,52200.0,23.6522,23.6591,23.6522,23.6591,52200.0
2005-12-02 12:00:00,34.56,34.6,34.55,34.6,24800.0,23.6522,23.6796,23.6454,23.6796,24800.0
2005-12-02 12:05:00,34.6,34.62,34.59,34.61,14400.0,23.6796,23.6933,23.6727,23.6864,14400.0
2005-12-02 12:10:00,34.61,34.62,34.6,34.62,33400.0,23.6864,23.6933,23.6796,23.6933,33400.0
2005-12-02 12:15:00,34.61,34.65,34.61,34.64,59800.0,23.6864,23.7138,23.6864,23.707,59800.0
2005-12-02 12:20:00,34.65,34.65,34.62,34.62,19400.0,23.7138,23.7138,23.6933,23.6933,19400.0
2005-12-02 12:25:00,34.62,34.62,34.59,34.59,18600.0,23.6933,23.6933,23.6727,23.6727,18600.0
2005-12-02 12:30:00,34.59,34.59,34.56,34.56,15800.0,23.6727,23.6727,23.6522,23.6522,15800.0
2005-12-02 12:35:00,34.56,34.56,34.54,34.56,44800.0,23.6522,23.6522,23.6385,23.6522,44800.0
2005-12-02 12:40:00,34.56,34.56,34.52,34.55,52000.0,23.6522,23.6522,23.6248,23.6454,52000.0
2005-12-02 12:45:00,34.55,34.55,34.54,34.54,12600.0,23.6454,23.6454,23.6385,23.6385,12600.0
2005-12-02 12:50:00,34.54,34.55,34.52,34.52,34800.0,23.6385,23.6454,23.6248,23.6248,34800.0
2005-12-02 12:55:00,34.52,34.56,34.52,34.55,73400.0,23.6248,23.6522,23.6248,23.6454,73400.0
2005-12-02 13:00:00,34.56,34.56,34.54,34.56,29400.0,23.6522,23.6522,23.6385,23.6522,29400.0
2005-12-02 13:05:00,34.55,34.58,34.55,34.58,17000.0,23.6454,23.6659,23.6454,23.6659,17000.0
2005-12-02 13:10:00,34.56,34.57,34.54,34.54,10200.0,23.6522,23.6591,23.6385,23.6385,10200.0
2005-12-02 13:15:00,34.54,34.54,34.51,34.51,27400.0,23.6385,23.6385,23.618,23.618,27400.0
2005-12-02 13:20:00,34.52,34.52,34.51,34.51,20800.0,23.6248,23.6248,23.618,23.618,20800.0
2005-12-02 13:25:00,34.51,34.51,34.51,34.51,16600.0,23.618,23.618,23.618,23.618,16600.0
2005-12-02 13:30:00,34.51,34.52,34.5,34.52,27400.0,23.618,23.6248,23.6111,23.6248,27400.0
2005-12-02 13:35:00,34.51,34.52,34.51,34.52,5600.0,23.618,23.6248,23.618,23.6248,5600.0
2005-12-02 13:40:00,34.53,34.53,34.51,34.51,14400.0,23.6317,23.6317,23.618,23.618,14400.0
2005-12-02 13:45:00,34.51,34.52,34.51,34.51,9200.0,23.618,23.6248,23.618,23.618,9200.0
2005-12-02 13:50:00,34.51,34.52,34.5,34.52,17200.0,23.618,23.6248,23.6111,23.6248,17200.0
2005-12-02 13:55:00,34.52,34.53,34.47,34.48,51200.0,23.6248,23.6317,23.5906,23.5975,51200.0
2005-12-02 14:00:00,34.48,34.49,34.48,34.49,13000.0,23.5975,23.6043,23.5975,23.6043,13000.0
2005-12-02 14:05:00,34.48,34.48,34.47,34.47,20800.0,23.5975,23.5975,23.5906,23.5906,20800.0
2005-12-02 14:10:00,34.46,34.46,34.42,34.43,30000.0,23.5838,23.5838,23.5564,23.5632,30000.0
2005-12-02 14:15:00,34.43,34.45,34.42,34.43,16600.0,23.5632,23.5769,23.5564,23.5632,16600.0
2005-12-02 14:20:00,34.43,34.46,34.43,34.44,14800.0,23.5632,23.5838,23.5632,23.5701,14800.0
2005-12-02 14:25:00,34.44,34.46,34.42,34.45,20000.0,23.5701,23.5838,23.5564,23.5769,20000.0
2005-12-02 14:30:00,34.46,34.48,34.46,34.46,20200.0,23.5838,23.5975,23.5838,23.5838,20200.0
2005-12-02 14:35:00,34.47,34.47,34.41,34.41,10400.0,23.5906,23.5906,23.5496,23.5496,10400.0
2005-12-02 14:40:00,34.4,34.41,34.38,34.39,34000.0,23.5427,23.5496,23.529,23.5359,34000.0
2005-12-02 14:45:00,34.4,34.44,34.4,34.41,15600.0,23.5427,23.5701,23.5427,23.5496,15600.0
2005-12-02 14:50:00,34.42,34.42,34.36,34.36,22400.0,23.5564,23.5564,23.5153,23.5153,22400.0
2005-12-02 14:55:00,34.37,34.38,34.35,34.36,35200.0,23.5222,23.529,23.5085,23.5153,35200.0
2005-12-02 15:00:00,34.37,34.39,34.36,34.38,30200.0,23.5222,23.5359,23.5153,23.529,30200.0
2005-12-02 15:05:00,34.38,34.4,34.37,34.4,15600.0,23.529,23.5427,23.5222,23.5427,15600.0
2005-12-02 15:10:00,34.41,34.42,34.4,34.42,31000.0,23.5496,23.5564,23.5427,23.5564,31000.0
2005-12-02 15:15:00,34.41,34.44,34.41,34.44,28200.0,23.5496,23.5701,23.5496,23.5701,28200.0
2005-12-02 15:20:00,34.44,34.47,34.43,34.47,26200.0,23.5701,23.5906,23.5632,23.5906,26200.0
2005-12-02 15:25:00,34.47,34.49,34.44,34.45,35800.0,23.5906,23.6043,23.5701,23.5769,35800.0
2005-12-02 15:30:00,34.44,34.49,34.44,34.48,27800.0,23.5701,23.6043,23.5701,23.5975,27800.0
2005-12-02 15:35:00,34.48,34.52,34.47,34.52,33600.0,23.5975,23.6248,23.5906,23.6248,33600.0
2005-12-02 15:40:00,34.52,34.59,34.52,34.52,39200.0,23.6248,23.6727,23.6248,23.6248,39200.0
2005-12-02 15:45:00,34.52,34.52,34.5,34.51,43800.0,23.6248,23.6248,23.6111,23.618,43800.0
2005-12-02 15:50:00,34.49,34.51,34.49,34.49,74800.0,23.6043,23.618,23.6043,23.6043,74800.0
2005-12-02 15:55:00,34.49,34.5,34.47,34.48,65000.0,23.6043,23.6111,23.5906,23.5975,65000.0
2005-12-05 09:30:00,34.35,34.37,34.35,34.35,47200.0,23.5085,23.5222,23.5085,23.5085,47200.0
2005-12-05 09:35:00,34.35,34.38,34.32,34.33,27800.0,23.5085,23.529,23.488,23.4948,27800.0
2005-12-05 09:40:00,34.33,34.34,34.3,34.3,34200.0,23.4948,23.5016,23.4743,23.4743,34200.0
2005-12-05 09:45:00,34.3,34.36,34.3,34.33,32600.0,23.4743,23.5153,23.4743,23.4948,32600.0
2005-12-05 09:50:00,34.33,34.34,34.31,34.33,28200.0,23.4948,23.5016,23.4811,23.4948,28200.0
2005-12-05 09:55:00,34.33,34.34,34.29,34.29,25000.0,23.4948,23.5016,23.4674,23.4674,25000.0
2005-12-05 10:00:00,34.29,34.33,34.29,34.32,58400.0,23.4674,23.4948,23.4674,23.488,58400.0
2005-12-05 10:05:00,34.31,34.31,34.24,34.24,64000.0,23.4811,23.4811,23.4332,23.4332,64000.0
2005-12-05 10:10:00,34.23,34.23,34.13,34.14,28400.0,23.4264,23.4264,23.3579,23.3648,28400.0
2005-12-05 10:15:00,34.14,34.15,34.06,34.08,60000.0,23.3648,23.3716,23.31,23.3237,60000.0
2005-12-05 10:20:00,34.09,34.1,34.02,34.04,150400.0,23.3306,23.3374,23.2826,23.2963,150400.0
2005-12-05 10:25:00,34.05,34.06,34.02,34.05,49000.0,23.3032,23.31,23.2826,23.3032,49000.0
2005-12-05 10:30:00,34.05,34.09,34.04,34.08,57000.0,23.3032,23.3306,23.2963,23.3237,57000.0
2005-12-05 10:35:00,34.07,34.1,34.07,34.09,33400.0,23.3169,23.3374,23.3169,23.3306,33400.0
2005-12-05 10:40:00,34.03,34.12,34.03,34.12,64400.0,23.2895,23.3511,23.2895,23.3511,64400.0
2005-12-05 10:45:00,34.12,34.16,34.11,34.13,31600.0,23.3511,23.3785,23.3442,23.3579,31600.0
2005-12-05 10:50:00,34.13,34.13,34.04,34.05,77200.0,23.3579,23.3579,23.2963,23.3032,77200.0
2005-12-05 10:55:00,34.06,34.08,34.05,34.07,24000.0,23.31,23.3237,23.3032,23.3169,24000.0
2005-12-05 11:00:00,34.07,34.09,34.05,34.09,55800.0,23.3169,23.3306,23.3032,23.3306,55800.0
2005-12-05 11:05:00,34.09,34.13,34.09,34.12,48200.0,23.3306,23.3579,23.3306,23.3511,48200.0
2005-12-05 11:10:00,34.11,34.12,34.06,34.06,139800.0,23.3442,23.3511,23.31,23.31,139800.0
2005-12-05 11:15:00,34.07,34.07,34.02,34.05,26000.0,23.3169,23.3169,23.2826,23.3032,26000.0
2005-12-05 11:20:00,34.06,34.07,34.03,34.06,41200.0,23.31,23.3169,23.2895,23.31,41200.0
2005-12-05 11:25:00,34.05,34.07,34.05,34.06,26000.0,23.3032,23.3169,23.3032,23.31,26000.0
2005-12-05 11:30:00,34.06,34.06,34.01,34.05,75600.0,23.31,23.31,23.2758,23.3032,75600.0
2005-12-05 11:35:00,34.05,34.07,34.05,34.07,21800.0,23.3032,23.3169,23.3032,23.3169,21800.0
2005-12-05 11:40:00,34.07,34.08,34.01,34.01,25600.0,23.3169,23.3237,23.2758,23.2758,25600.0
2005-12-05 11:45:00,34.01,34.04,34.0,34.01,37200.0,23.2758,23.2963,23.269,23.2758,37200.0
2005-12-05 11:50:00,34.01,34.04,34.01,34.04,34000.0,23.2758,23.2963,23.2758,23.2963,34000.0
2005-12-05 11:55:00,34.04,34.04,34.02,34.02,125000.0,23.2963,23.2963,23.2826,23.2826,125000.0
2005-12-05 12:00:00,34.02,34.02,34.01,34.01,18200.0,23.2826,23.2826,23.2758,23.2758,18200.0
2005-12-05 12:05:00,34.01,34.03,34.01,34.02,39800.0,23.2758,23.2895,23.2758,23.2826,39800.0
2005-12-05 12:10:00,34.03,34.04,34.02,34.04,20400.0,23.2895,23.2963,23.2826,23.2963,20400.0
2005-12-05 12:15:00,34.04,34.04,34.01,34.03,23800.0,23.2963,23.2963,23.2758,23.2895,23800.0
2005-12-05 12:20:00,34.04,34.04,34.01,34.01,14200.0,23.2963,23.2963,23.2758,23.2758,14200.0
2005-12-05 12:25:00,34.02,34.03,34.0,34.02,32400.0,23.2826,23.2895,23.269,23.2826,32400.0
2005-12-05 12:30:00,34.02,34.05,34.02,34.05,38200.0,23.2826,23.3032,23.2826,23.3032,38200.0
2005-12-05 12:35:00,34.05,34.14,34.05,34.1,39000.0,23.3032,23.3648,23.3032,23.3374,39000.0
2005-12-05 12:40:00,34.1,34.12,34.08,34.12,19000.0,23.3374,23.3511,23.3237,23.3511,19000.0
2005-12-05 12:45:00,34.11,34.12,34.06,34.07,11200.0,23.3442,23.3511,23.31,23.3169,11200.0
2005-12-05 12:50:00,34.07,34.13,34.07,34.13,46800.0,23.3169,23.3579,23.3169,23.3579,46800.0
2005-12-05 12:55:00,34.13,34.14,34.13,34.13,20800.0,23.3579,23.3648,23.3579,23.3579,20800.0
2005-12-05 13:00:00,34.13,34.13,34.08,34.1,32000.0,23.3579,23.3579,23.3237,23.3374,32000.0
2005-12-05 13:05:00,34.11,34.15,34.1,34.15,14600.0,23.3442,23.3716,23.3374,23.3716,14600.0
2005-12-05 13:10:00,34.15,34.16,34.15,34.15,22800.0,23.3716,23.3785,23.3716,23.3716,22800.0
2005-12-05 13:15:00,34.15,34.15,34.09,34.12,19400.0,23.3716,23.3716,23.3306,23.3511,19400.0
2005-12-05 13:20:00,34.12,34.2,34.12,34.19,46200.0,23.3511,23.4058,23.3511,23.399,46200.0
2005-12-05 13:25:00,34.19,34.21,34.19,34.21,33000.0,23.399,23.4127,23.399,23.4127,33000.0
2005-12-05 13:30:00,34.21,34.21,34.19,34.21,43000.0,23.4127,23.4127,23.399,23.4127,43000.0
2005-12-05 13:35:00,34.21,34.26,34.2,34.25,36200.0,23.4127,23.4469,23.4058,23.4401,36200.0
2005-12-05 13:40:00,34.25,34.25,34.22,34.22,39400.0,23.4401,23.4401,23.4195,23.4195,39400.0
2005-12-05 13:45:00,34.22,34.25,34.22,34.24,29800.0,23.4195,23.4401,23.4195,23.4332,29800.0
2005-12-05 13:50:00,34.24,34.24,34.2,34.2,21000.0,23.4332,23.4332,23.4058,23.4058,21000.0
2005-12-05 13:55:00,34.2,34.22,34.19,34.19,16000.0,23.4058,23.4195,23.399,23.399,16000.0
2005-12-05 14:00:00,34.18,34.2,34.18,34.19,23600.0,23.3921,23.4058,23.3921,23.399,23600.0
2005-12-05 14:05:00,34.19,34.21,34.12,34.12,25000.0,23.399,23.4127,23.3511,23.3511,25000.0
2005-12-05 14:10:00,34.12,34.12,34.1,34.11,23200.0,23.3511,23.3511,23.3374,23.3442,23200.0
2005-12-05 14:15:00,34.1,34.1,34.06,34.07,26600.0,23.3374,23.3374,23.31,23.3169,26600.0
2005-12-05 14:20:00,34.07,34.09,34.06,34.07,24400.0,23.3169,23.3306,23.31,23.3169,24400.0
2005-12-05 14:25:00,34.07,34.08,34.06,34.08,19400.0,23.3169,23.3237,23.31,23.3237,19400.0
2005-12-05 14:30:00,34.09,34.09,34.04,34.05,18800.0,23.3306,23.3306,23.2963,23.3032,18800.0
2005-12-05 14:35:00,34.05,34.13,34.05,34.13,63200.0,23.3032,23.3579,23.3032,23.3579,63200.0
2005-12-05 14:40:00,34.13,34.13,34.1,34.13,54400.0,23.3579,23.3579,23.3374,23.3579,54400.0
2005-12-05 14:45:00,34.13,34.14,34.12,34.14,48800.0,23.3579,23.3648,23.3511,23.3648,48800.0
2005-12-05 14:50:00,34.13,34.13,34.09,34.1,36600.0,23.3579,23.3579,23.3306,23.3374,36600.0
2005-12-05 14:55:00,34.1,34.1,34.08,34.1,75600.0,23.3374,23.3374,23.3237,23.3374,75600.0
2005-12-05 15:00:00,34.1,34.1,34.05,34.06,47400.0,23.3374,23.3374,23.3032,23.31,47400.0
2005-12-05 15:05:00,34.06,34.06,34.03,34.04,61200.0,23.31,23.31,23.2895,23.2963,61200.0
2005-12-05 15:10:00,34.04,34.08,34.04,34.08,27400.0,23.2963,23.3237,23.2963,23.3237,27400.0
2005-12-05 15:15:00,34.08,34.13,34.07,34.13,33600.0,23.3237,23.3579,23.3169,23.3579,33600.0
2005-12-05 15:20:00,34.12,34.13,34.09,34.13,26000.0,23.3511,23.3579,23.3306,23.3579,26000.0
2005-12-05 15:25:00,34.13,34.13,34.09,34.09,26200.0,23.3579,23.3579,23.3306,23.3306,26200.0
2005-12-05 15:30:00,34.09,34.13,34.09,34.13,47000.0,23.3306,23.3579,23.3306,23.3579,47000.0
2005-12-05 15:35:00,34.14,34.19,34.14,34.18,35600.0,23.3648,23.399,23.3648,23.3921,35600.0
2005-12-05 15:40:00,34.16,34.2,34.16,34.18,42600.0,23.3785,23.4058,23.3785,23.3921,42600.0
2005-12-05 15:45:00,34.19,34.2,34.18,34.19,44400.0,23.399,23.4058,23.3921,23.399,44400.0
2005-12-05 15:50:00,34.19,34.2,34.13,34.15,62200.0,23.399,23.4058,23.3579,23.3716,62200.0
2005-12-05 15:55:00,34.16,34.19,34.12,34.13,92600.0,23.3785,23.399,23.3511,23.3579,92600.0
2005-12-06 09:30:00,34.16,34.22,34.16,34.22,50400.0,23.3785,23.4195,23.3785,23.4195,50400.0
2005-12-06 09:35:00,34.23,34.35,34.23,34.31,60400.0,23.4264,23.5085,23.4264,23.4811,60400.0
2005-12-06 09:40:00,34.31,34.32,34.24,34.27,39000.0,23.4811,23.488,23.4332,23.4537,39000.0
2005-12-06 09:45:00,34.26,34.29,34.24,34.27,44800.0,23.4469,23.4674,23.4332,23.4537,44800.0
2005-12-06 09:50:00,34.27,34.35,34.27,34.32,21800.0,23.4537,23.5085,23.4537,23.488,21800.0
2005-12-06 09:55:00,34.33,34.33,34.31,34.33,11400.0,23.4948,23.4948,23.4811,23.4948,11400.0
2005-12-06 10:00:00,34.33,34.33,34.3,34.33,36600.0,23.4948,23.4948,23.4743,23.4948,36600.0
2005-12-06 10:05:00,34.33,34.38,34.31,34.38,88400.0,23.4948,23.529,23.4811,23.529,88400.0
2005-12-06 10:10:00,34.38,34.42,34.38,34.41,22600.0,23.529,23.5564,23.529,23.5496,22600.0
2005-12-06 10:15:00,34.4,34.42,34.38,34.42,21000.0,23.5427,23.5564,23.529,23.5564,21000.0
2005-12-06 10:20:00,34.44,34.55,34.44,34.55,51400.0,23.5701,23.6454,23.5701,23.6454,51400.0
2005-12-06 10:25:00,34.55,34.67,34.55,34.66,60800.0,23.6454,23.7275,23.6454,23.7206,60800.0
2005-12-06 10:30:00,34.66,34.67,34.61,34.62,54400.0,23.7206,23.7275,23.6864,23.6933,54400.0
2005-12-06 10:35:00,34.62,34.64,34.55,34.55,36400.0,23.6933,23.707,23.6454,23.6454,36400.0
2005-12-06 10:40:00,34.55,34.57,34.55,34.55,16200.0,23.6454,23.6591,23.6454,23.6454,16200.0
2005-12-06 10:45:00,34.55,34.59,34.52,34.59,27600.0,23.6454,23.6727,23.6248,23.6727,27600.0
2005-12-06 10:50:00,34.58,34.6,34.53,34.6,113800.0,23.6659,23.6796,23.6317,23.6796,113800.0
2005-12-06 10:55:00,34.59,34.66,34.56,34.66,29600.0,23.6727,23.7206,23.6522,23.7206,29600.0
2005-12-06 11:00:00,34.66,34.67,34.6,34.63,30200.0,23.7206,23.7275,23.6796,23.7001,30200.0
2005-12-06 11:05:00,34.63,34.63,34.58,34.58,73000.0,23.7001,23.7001,23.6659,23.6659,73000.0
2005-12-06 11:10:00,34.58,34.59,34.57,34.59,53600.0,23.6659,23.6727,23.6591,23.6727,53600.0
2005-12-06 11:15:00,34.58,34.61,34.58,34.59,17800.0,23.6659,23.6864,23.6659,23.6727,17800.0
2005-12-06 11:20:00,34.58,34.63,34.58,34.61,45200.0,23.6659,23.7001,23.6659,23.6864,45200.0
2005-12-06 11:25:00,34.61,34.63,34.6,34.62,35600.0,23.6864,23.7001,23.6796,23.6933,35600.0
2005-12-06 11:30:00,34.63,34.66,34.62,34.66,68200.0,23.7001,23.7206,23.6933,23.7206,68200.0
2005-12-06 11:35:00,34.66,34.74,34.65,34.72,88800.0,23.7206,23.7754,23.7138,23.7617,88800.0
2005-12-06 11:40:00,34.71,34.71,34.65,34.65,25600.0,23.7549,23.7549,23.7138,23.7138,25600.0
2005-12-06 11:45:00,34.63,34.66,34.63,34.66,40600.0,23.7001,23.7206,23.7001,23.7206,40600.0
2005-12-06 11:50:00,34.66,34.71,34.66,34.71,19000.0,23.7206,23.7549,23.7206,23.7549,19000.0
2005-12-06 11:55:00,34.72,34.72,34.7,34.71,9400.0,23.7617,23.7617,23.748,23.7549,9400.0
2005-12-06 12:00:00,34.71,34.71,34.7,34.71,21600.0,23.7549,23.7549,23.748,23.7549,21600.0
2005-12-06 12:05:00,34.71,34.73,34.71,34.73,17600.0,23.7549,23.7686,23.7549,23.7686,17600.0
2005-12-06 12:10:00,34.74,34.81,34.73,34.77,29200.0,23.7754,23.8233,23.7686,23.7959,29200.0
2005-12-06 12:15:00,34.77,34.77,34.7,34.76,41800.0,23.7959,23.7959,23.748,23.7891,41800.0
2005-12-06 12:20:00,34.8,34.8,34.77,34.79,49000.0,23.8165,23.8165,23.7959,23.8096,49000.0
2005-12-06 12:25:00,34.79,34.83,34.79,34.82,38600.0,23.8096,23.837,23.8096,23.8302,38600.0
2005-12-06 12:30:00,34.82,34.83,34.8,34.81,35200.0,23.8302,23.837,23.8165,23.8233,35200.0
2005-12-06 12:35:00,34.81,34.81,34.79,34.79,42800.0,23.8233,23.8233,23.8096,23.8096,42800.0
2005-12-06 12:40:00,34.79,34.81,34.78,34.81,13000.0,23.8096,23.8233,23.8028,23.8233,13000.0
2005-12-06 12:45:00,34.81,34.81,34.77,34.78,12200.0,23.8233,23.8233,23.7959,23.8028,12200.0
2005-12-06 12:50:00,34.79,34.81,34.79,34.81,41200.0,23.8096,23.8233,23.8096,23.8233,41200.0
2005-12-06 12:55:00,34.81,34.82,34.8,34.8,16800.0,23.8233,23.8302,23.8165,23.8165,16800.0
2005-12-06 13:00:00,34.8,34.8,34.77,34.78,27800.0,23.8165,23.8165,23.7959,23.8028,27800.0
2005-12-06 13:05:00,34.78,34.8,34.78,34.8,18600.0,23.8028,23.8165,23.8028,23.8165,18600.0
2005-12-06 13:10:00,34.8,34.81,34.8,34.81,23000.0,23.8165,23.8233,23.8165,23.8233,23000.0
2005-12-06 13:15:00,34.8,34.85,34.8,34.85,9200.0,23.8165,23.8507,23.8165,23.8507,9200.0
2005-12-06 13:20:00,34.85,34.85,34.82,34.85,81600.0,23.8507,23.8507,23.8302,23.8507,81600.0
2005-12-06 13:25:00,34.85,34.85,34.83,34.85,59600.0,23.8507,23.8507,23.837,23.8507,59600.0
2005-12-06 13:30:00,34.85,34.85,34.83,34.85,84200.0,23.8507,23.8507,23.837,23.8507,84200.0
2005-12-06 13:35:00,34.85,34.85,34.83,34.85,91400.0,23.8507,23.8507,23.837,23.8507,91400.0
2005-12-06 13:40:00,34.85,34.86,34.82,34.82,67000.0,23.8507,23.8575,23.8302,23.8302,67000.0
2005-12-06 13:45:00,34.83,34.85,34.83,34.84,10600.0,23.837,23.8507,23.837,23.8438,10600.0
2005-12-06 13:50:00,34.84,34.85,34.84,34.85,16600.0,23.8438,23.8507,23.8438,23.8507,16600.0
2005-12-06 13:55:00,34.85,34.91,34.85,34.89,36600.0,23.8507,23.8917,23.8507,23.8781,36600.0
2005-12-06 14:00:00,34.91,34.93,34.9,34.91,503200.0,23.8917,23.9054,23.8849,23.8917,503200.0
2005-12-06 14:05:00,34.91,34.94,34.86,34.88,104200.0,23.8917,23.9123,23.8575,23.8712,104200.0
2005-12-06 14:10:00,34.87,34.91,34.85,34.91,57000.0,23.8644,23.8917,23.8507,23.8917,57000.0
2005-12-06 14:15:00,34.91,34.91,34.87,34.9,48800.0,23.8917,23.8917,23.8644,23.8849,48800.0
2005-12-06 14:20:00,34.91,34.93,34.89,34.93,52400.0,23.8917,23.9054,23.8781,23.9054,52400.0
2005-12-06 14:25:00,34.93,34.95,34.93,34.93,15000.0,23.9054,23.9191,23.9054,23.9054,15000.0
2005-12-06 14:30:00,34.91,34.94,34.91,34.93,45600.0,23.8917,23.9123,23.8917,23.9054,45600.0
2005-12-06 14:35:00,34.93,34.95,34.91,34.94,76400.0,23.9054,23.9191,23.8917,23.9123,76400.0
2005-12-06 14:40:00,34.93,34.97,34.93,34.94,43800.0,23.9054,23.9328,23.9054,23.9123,43800.0
2005-12-06 14:45:00,34.94,34.96,34.93,34.94,32200.0,23.9123,23.926,23.9054,23.9123,32200.0
2005-12-06 14:50:00,34.94,34.96,34.93,34.96,61000.0,23.9123,23.926,23.9054,23.926,61000.0
2005-12-06 14:55:00,34.95,34.96,34.94,34.96,46000.0,23.9191,23.926,23.9123,23.926,46000.0
2005-12-06 15:00:00,34.96,34.96,34.94,34.95,58800.0,23.926,23.926,23.9123,23.9191,58800.0
2005-12-06 15:05:00,34.95,34.96,34.91,34.91,32200.0,23.9191,23.926,23.8917,23.8917,32200.0
2005-12-06 15:10:00,34.91,34.91,34.81,34.83,74600.0,23.8917,23.8917,23.8233,23.837,74600.0
2005-12-06 15:15:00,34.82,34.85,34.81,34.85,50000.0,23.8302,23.8507,23.8233,23.8507,50000.0
2005-12-06 15:20:00,34.85,34.85,34.82,34.82,31600.0,23.8507,23.8507,23.8302,23.8302,31600.0
2005-12-06 15:25:00,34.82,34.83,34.81,34.81,36000.0,23.8302,23.837,23.8233,23.8233,36000.0
2005-12-06 15:30:00,34.8,34.82,34.8,34.8,42600.0,23.8165,23.8302,23.8165,23.8165,42600.0
2005-12-06 15:35:00,34.79,34.82,34.77,34.8,198600.0,23.8096,23.8302,23.7959,23.8165,198600.0
2005-12-06 15:40:00,34.81,34.81,34.73,34.73,177200.0,23.8233,23.8233,23.7686,23.7686,177200.0
2005-12-06 15:45:00,34.74,34.8,34.72,34.8,134400.0,23.7754,23.8165,23.7617,23.8165,134400.0
2005-12-06 15:50:00,34.8,34.8,34.77,34.77,115600.0,23.8165,23.8165,23.7959,23.7959,115600.0
2005-12-06 15:55:00,34.78,34.8,34.77,34.8,198400.0,23.8028,23.8165,23.7959,23.8165,198400.0
2005-12-07 09:30:00,34.6,34.6,34.6,34.6,44000.0,23.6796,23.6796,23.6796,23.6796,44000.0
2005-12-07 09:35:00,34.58,34.65,34.58,34.61,48200.0,23.6659,23.7138,23.6659,23.6864,48200.0
2005-12-07 09:40:00,34.61,34.61,34.47,34.6,110000.0,23.6864,23.6864,23.5906,23.6796,110000.0
2005-12-07 09:45:00,34.55,34.57,34.51,34.55,42400.0,23.6454,23.6591,23.618,23.6454,42400.0
2005-12-07 09:50:00,34.56,34.72,34.56,34.71,71800.0,23.6522,23.7617,23.6522,23.7549,71800.0
2005-12-07 09:55:00,34.71,34.71,34.58,34.59,26000.0,23.7549,23.7549,23.6659,23.6727,26000.0
2005-12-07 10:00:00,34.58,34.58,34.51,34.51,39400.0,23.6659,23.6659,23.618,23.618,39400.0
2005-12-07 10:05:00,34.52,34.55,34.49,34.54,43600.0,23.6248,23.6454,23.6043,23.6385,43600.0
2005-12-07 10:10:00,34.54,34.6,34.54,34.59,22200.0,23.6385,23.6796,23.6385,23.6727,22200.0
2005-12-07 10:15:00,34.58,34.59,34.55,34.58,29000.0,23.6659,23.6727,23.6454,23.6659,29000.0
2005-12-07 10:20:00,34.58,34.59,34.57,34.57,7000.0,23.6659,23.6727,23.6591,23.6591,7000.0
2005-12-07 10:25:00,34.57,34.57,34.49,34.52,16800.0,23.6591,23.6591,23.6043,23.6248,16800.0
2005-12-07 10:30:00,34.56,34.61,34.56,34.59,13200.0,23.6522,23.6864,23.6522,23.6727,13200.0
2005-12-07 10:35:00,34.65,34.68,34.6,34.68,76600.0,23.7138,23.7343,23.6796,23.7343,76600.0
2005-12-07 10:40:00,34.66,34.68,34.59,34.59,23600.0,23.7206,23.7343,23.6727,23.6727,23600.0
2005-12-07 10:45:00,34.57,34.57,34.56,34.57,8400.0,23.6591,23.6591,23.6522,23.6591,8400.0
2005-12-07 10:50:00,34.56,34.57,34.5,34.5,17000.0,23.6522,23.6591,23.6111,23.6111,17000.0
2005-12-07 10:55:00,34.5,34.51,34.49,34.49,17400.0,23.6111,23.618,23.6043,23.6043,17400.0
2005-12-07 11:00:00,34.48,34.48,34.4,34.41,27400.0,23.5975,23.5975,23.5427,23.5496,27400.0
2005-12-07 11:05:00,34.41,34.46,34.41,34.46,21800.0,23.5496,23.5838,23.5496,23.5838,21800.0
2005-12-07 11:10:00,34.46,34.47,34.45,34.45,23400.0,23.5838,23.5906,23.5769,23.5769,23400.0
2005-12-07 11:15:00,34.45,34.46,34.36,34.38,39800.0,23.5769,23.5838,23.5153,23.529,39800.0
2005-12-07 11:20:00,34.38,34.45,34.38,34.45,17400.0,23.529,23.5769,23.529,23.5769,17400.0
2005-12-07 11:25:00,34.44,34.45,34.41,34.41,18000.0,23.5701,23.5769,23.5496,23.5496,18000.0
2005-12-07 11:30:00,34.41,34.46,34.4,34.46,23800.0,23.5496,23.5838,23.5427,23.5838,23800.0
2005-12-07 11:35:00,34.45,34.48,34.45,34.48,15400.0,23.5769,23.5975,23.5769,23.5975,15400.0
2005-12-07 11:40:00,34.47,34.49,34.47,34.49,10800.0,23.5906,23.6043,23.5906,23.6043,10800.0
2005-12-07 11:45:00,34.49,34.52,34.49,34.52,26000.0,23.6043,23.6248,23.6043,23.6248,26000.0
2005-12-07 11:50:00,34.51,34.55,34.51,34.52,13800.0,23.618,23.6454,23.618,23.6248,13800.0
2005-12-07 11:55:00,34.52,34.52,34.5,34.51,24400.0,23.6248,23.6248,23.6111,23.618,24400.0
2005-12-07 12:00:00,34.51,34.51,34.46,34.49,30600.0,23.618,23.618,23.5838,23.6043,30600.0
2005-12-07 12:05:00,34.49,34.53,34.48,34.53,34800.0,23.6043,23.6317,23.5975,23.6317,34800.0
2005-12-07 12:10:00,34.52,34.54,34.46,34.46,18800.0,23.6248,23.6385,23.5838,23.5838,18800.0
2005-12-07 12:15:00,34.46,34.47,34.43,34.47,21800.0,23.5838,23.5906,23.5632,23.5906,21800.0
2005-12-07 12:20:00,34.48,34.48,34.42,34.43,8400.0,23.5975,23.5975,23.5564,23.5632,8400.0
2005-12-07 12:25:00,34.43,34.46,34.43,34.45,11200.0,23.5632,23.5838,23.5632,23.5769,11200.0
2005-12-07 12:30:00,34.45,34.47,34.45,34.45,5600.0,23.5769,23.5906,23.5769,23.5769,5600.0
2005-12-07 12:35:00,34.43,34.43,34.4,34.41,7000.0,23.5632,23.5632,23.5427,23.5496,7000.0
2005-12-07 12:40:00,34.41,34.43,34.41,34.42,11600.0,23.5496,23.5632,23.5496,23.5564,11600.0
2005-12-07 12:45:00,34.42,34.45,34.41,34.41,14800.0,23.5564,23.5769,23.5496,23.5496,14800.0
2005-12-07 12:50:00,34.41,34.47,34.41,34.45,21200.0,23.5496,23.5906,23.5496,23.5769,21200.0
2005-12-07 12:55:00,34.45,34.48,34.45,34.48,11200.0,23.5769,23.5975,23.5769,23.5975,11200.0
2005-12-07 13:00:00,34.48,34.49,34.48,34.48,7600.0,23.5975,23.6043,23.5975,23.5975,7600.0
2005-12-07 13:05:00,34.48,34.51,34.48,34.48,13600.0,23.5975,23.618,23.5975,23.5975,13600.0
2005-12-07 13:10:00,34.49,34.52,34.48,34.51,15000.0,23.6043,23.6248,23.5975,23.618,15000.0
2005-12-07 13:15:00,34.51,34.52,34.5,34.5,12200.0,23.618,23.6248,23.6111,23.6111,12200.0
2005-12-07 13:20:00,34.49,34.51,34.47,34.49,23000.0,23.6043,23.618,23.5906,23.6043,23000.0
2005-12-07 13:25:00,34.47,34.48,34.45,34.45,26800.0,23.5906,23.5975,23.5769,23.5769,26800.0
2005-12-07 13:30:00,34.45,34.46,34.43,34.43,48000.0,23.5769,23.5838,23.5632,23.5632,48000.0
2005-12-07 13:35:00,34.43,34.44,34.4,34.4,62400.0,23.5632,23.5701,23.5427,23.5427,62400.0
2005-12-07 13:40:00,34.4,34.4,34.37,34.37,19600.0,23.5427,23.5427,23.5222,23.5222,19600.0
2005-12-07 13:45:00,34.37,34.41,34.37,34.37,22400.0,23.5222,23.5496,23.5222,23.5222,22400.0
2005-12-07 13:50:00,34.37,34.37,34.3,34.36,21800.0,23.5222,23.5222,23.4743,23.5153,21800.0
2005-12-07 13:55:00,34.38,34.4,34.25,34.26,21000.0,23.529,23.5427,23.4401,23.4469,21000.0
2005-12-07 14:00:00,34.26,34.27,34.18,34.18,54800.0,23.4469,23.4537,23.3921,23.3921,54800.0
2005-12-07 14:05:00,34.18,34.28,34.17,34.27,28800.0,23.3921,23.4606,23.3853,23.4537,28800.0
2005-12-07 14:10:00,34.27,34.31,34.27,34.27,12200.0,23.4537,23.4811,23.4537,23.4537,12200.0
2005-12-07 14:15:00,34.29,34.29,34.24,34.24,11000.0,23.4674,23.4674,23.4332,23.4332,11000.0
2005-12-07 14:20:00,34.24,34.27,34.24,34.24,9600.0,23.4332,23.4537,23.4332,23.4332,9600.0
2005-12-07 14:25:00,34.24,34.26,34.24,34.25,19000.0,23.4332,23.4469,23.4332,23.4401,19000.0
2005-12-07 14:30:00,34.24,34.27,34.21,34.24,21000.0,23.4332,23.4537,23.4127,23.4332,21000.0
2005-12-07 14:35:00,34.24,34.27,34.24,34.27,13200.0,23.4332,23.4537,23.4332,23.4537,13200.0
2005-12-07 14:40:00,34.26,34.28,34.22,34.23,19800.0,23.4469,23.4606,23.4195,23.4264,19800.0
2005-12-07 14:45:00,34.23,34.27,34.23,34.26,11800.0,23.4264,23.4537,23.4264,23.4469,11800.0
2005-12-07 14:50:00,34.24,34.25,34.21,34.22,10000.0,23.4332,23.4401,23.4127,23.4195,10000.0
2005-12-07 14:55:00,34.22,34.27,34.22,34.23,40000.0,23.4195,23.4537,23.4195,23.4264,40000.0
2005-12-07 15:00:00,34.23,34.23,34.21,34.22,29800.0,23.4264,23.4264,23.4127,23.4195,29800.0
2005-12-07 15:05:00,34.23,34.27,34.21,34.27,33000.0,23.4264,23.4537,23.4127,23.4537,33000.0
2005-12-07 15:10:00,34.27,34.28,34.24,34.26,27400.0,23.4537,23.4606,23.4332,23.4469,27400.0
2005-12-07 15:15:00,34.27,34.29,34.23,34.24,31600.0,23.4537,23.4674,23.4264,23.4332,31600.0
2005-12-07 15:20:00,34.23,34.25,34.23,34.25,19600.0,23.4264,23.4401,23.4264,23.4401,19600.0
2005-12-07 15:25:00,34.25,34.32,34.25,34.31,39200.0,23.4401,23.488,23.4401,23.4811,39200.0
2005-12-07 15:30:00,34.31,34.32,34.27,34.29,42000.0,23.4811,23.488,23.4537,23.4674,42000.0
2005-12-07 15:35:00,34.29,34.33,34.29,34.33,44800.0,23.4674,23.4948,23.4674,23.4948,44800.0
2005-12-07 15:40:00,34.34,34.37,34.33,34.36,62600.0,23.5016,23.5222,23.4948,23.5153,62600.0
2005-12-07 15:45:00,34.35,34.36,34.35,34.36,31000.0,23.5085,23.5153,23.5085,23.5153,31000.0
2005-12-07 15:50:00,34.35,34.44,34.35,34.44,57600.0,23.5085,23.5701,23.5085,23.5701,57600.0
2005-12-07 15:55:00,34.44,34.48,34.44,34.44,66400.0,23.5701,23.5975,23.5701,23.5701,66400.0
2005-12-08 09:30:00,34.48,34.51,34.47,34.51,28600.0,23.5975,23.618,23.5906,23.618,28600.0
2005-12-08 09:35:00,34.47,34.49,34.32,34.34,16400.0,23.5906,23.6043,23.488,23.5016,16400.0
2005-12-08 09:40:00,34.32,34.4,34.27,34.35,20000.0,23.488,23.5427,23.4537,23.5085,20000.0
2005-12-08 09:45:00,34.33,34.48,34.3,34.45,14800.0,23.4948,23.5975,23.4743,23.5769,14800.0
2005-12-08 09:50:00,34.44,34.47,34.34,34.35,27800.0,23.5701,23.5906,23.5016,23.5085,27800.0
2005-12-08 09:55:00,34.35,34.41,34.31,34.41,24600.0,23.5085,23.5496,23.4811,23.5496,24600.0
2005-12-08 10:00:00,34.41,34.43,34.4,34.43,13800.0,23.5496,23.5632,23.5427,23.5632,13800.0
2005-12-08 10:05:00,34.44,34.48,34.43,34.47,1800.0,23.5701,23.5975,23.5632,23.5906,1800.0
2005-12-08 10:10:00,34.46,34.46,34.44,34.44,8200.0,23.5838,23.5838,23.5701,23.5701,8200.0
2005-12-08 10:15:00,34.43,34.43,34.4,34.41,12600.0,23.5632,23.5632,23.5427,23.5496,12600.0
2005-12-08 10:20:00,34.42,34.45,34.42,34.44,12200.0,23.5564,23.5769,23.5564,23.5701,12200.0
2005-12-08 10:25:00,34.46,34.49,34.46,34.49,13000.0,23.5838,23.6043,23.5838,23.6043,13000.0
2005-12-08 10:30:00,34.47,34.47,34.38,34.38,36000.0,23.5906,23.5906,23.529,23.529,36000.0
2005-12-08 10:35:00,34.4,34.43,34.38,34.38,11800.0,23.5427,23.5632,23.529,23.529,11800.0
2005-12-08 10:40:00,34.37,34.49,34.37,34.49,20600.0,23.5222,23.6043,23.5222,23.6043,20600.0
2005-12-08 10:45:00,34.48,34.56,34.46,34.56,12600.0,23.5975,23.6522,23.5838,23.6522,12600.0
2005-12-08 10:50:00,34.55,34.56,34.49,34.5,15200.0,23.6454,23.6522,23.6043,23.6111,15200.0
2005-12-08 10:55:00,34.49,34.66,34.49,34.65,11200.0,23.6043,23.7206,23.6043,23.7138,11200.0
2005-12-08 11:00:00,34.65,34.65,34.6,34.63,20600.0,23.7138,23.7138,23.6796,23.7001,20600.0
2005-12-08 11:05:00,34.62,34.69,34.6,34.69,26400.0,23.6933,23.7412,23.6796,23.7412,26400.0
2005-12-08 11:10:00,34.69,34.69,34.63,34.66,14600.0,23.7412,23.7412,23.7001,23.7206,14600.0
2005-12-08 11:15:00,34.65,34.68,34.65,34.67,8200.0,23.7138,23.7343,23.7138,23.7275,8200.0
2005-12-08 11:20:00,34.68,34.7,34.65,34.65,10600.0,23.7343,23.748,23.7138,23.7138,10600.0
2005-12-08 11:25:00,34.65,34.69,34.63,34.67,24600.0,23.7138,23.7412,23.7001,23.7275,24600.0
2005-12-08 11:30:00,34.68,34.75,34.68,34.74,14600.0,23.7343,23.7822,23.7343,23.7754,14600.0
2005-12-08 11:35:00,34.74,34.85,34.74,34.82,41600.0,23.7754,23.8507,23.7754,23.8302,41600.0
2005-12-08 11:40:00,34.83,34.88,34.81,34.82,47000.0,23.837,23.8712,23.8233,23.8302,47000.0
2005-12-08 11:45:00,34.82,34.82,34.76,34.77,16200.0,23.8302,23.8302,23.7891,23.7959,16200.0
2005-12-08 11:50:00,34.77,34.79,34.76,34.77,27000.0,23.7959,23.8096,23.7891,23.7959,27000.0
2005-12-08 11:55:00,34.77,34.81,34.76,34.81,15600.0,23.7959,23.8233,23.7891,23.8233,15600.0
2005-12-08 12:00:00,34.81,34.83,34.79,34.79,14000.0,23.8233,23.837,23.8096,23.8096,14000.0
2005-12-08 12:05:00,34.8,34.8,34.76,34.77,8000.0,23.8165,23.8165,23.7891,23.7959,8000.0
2005-12-08 12:10:00,34.77,34.77,34.77,34.77,18200.0,23.7959,23.7959,23.7959,23.7959,18200.0
2005-12-08 12:15:00,34.77,34.77,34.75,34.76,17000.0,23.7959,23.7959,23.7822,23.7891,17000.0
2005-12-08 12:20:00,34.77,34.77,34.74,34.75,26000.0,23.7959,23.7959,23.7754,23.7822,26000.0
2005-12-08 12:25:00,34.75,34.75,34.7,34.7,7800.0,23.7822,23.7822,23.748,23.748,7800.0
2005-12-08 12:30:00,34.68,34.68,34.65,34.65,9600.0,23.7343,23.7343,23.7138,23.7138,9600.0
2005-12-08 12:35:00,34.66,34.69,34.66,34.69,11400.0,23.7206,23.7412,23.7206,23.7412,11400.0
2005-12-08 12:40:00,34.68,34.69,34.66,34.68,27600.0,23.7343,23.7412,23.7206,23.7343,27600.0
2005-12-08 12:45:00,34.67,34.67,34.6,34.63,40400.0,23.7275,23.7275,23.6796,23.7001,40400.0
2005-12-08 12:50:00,34.63,34.66,34.63,34.66,2400.0,23.7001,23.7206,23.7001,23.7206,2400.0
2005-12-08 12:55:00,34.65,34.67,34.65,34.67,13200.0,23.7138,23.7275,23.7138,23.7275,13200.0
2005-12-08 13:00:00,34.67,34.68,34.57,34.57,33800.0,23.7275,23.7343,23.6591,23.6591,33800.0
2005-12-08 13:05:00,34.58,34.6,34.51,34.51,26200.0,23.6659,23.6796,23.618,23.618,26200.0
2005-12-08 13:10:00,34.5,34.54,34.46,34.54,20000.0,23.6111,23.6385,23.5838,23.6385,20000.0
2005-12-08 13:15:00,34.54,34.55,34.48,34.49,4200.0,23.6385,23.6454,23.5975,23.6043,4200.0
2005-12-08 13:20:00,34.48,34.51,34.48,34.51,23800.0,23.5975,23.618,23.5975,23.618,23800.0
2005-12-08 13:25:00,34.51,34.52,34.51,34.51,23000.0,23.618,23.6248,23.618,23.618,23000.0
2005-12-08 13:30:00,34.51,34.6,34.51,34.6,27400.0,23.618,23.6796,23.618,23.6796,27400.0
2005-12-08 13:35:00,34.59,34.63,34.59,34.63,25000.0,23.6727,23.7001,23.6727,23.7001,25000.0
2005-12-08 13:40:00,34.63,34.66,34.62,34.65,48400.0,23.7001,23.7206,23.6933,23.7138,48400.0
2005-12-08 13:45:00,34.65,34.65,34.63,34.63,23800.0,23.7138,23.7138,23.7001,23.7001,23800.0
2005-12-08 13:50:00,34.6,34.63,34.59,34.62,7400.0,23.6796,23.7001,23.6727,23.6933,7400.0
2005-12-08 13:55:00,34.63,34.67,34.63,34.63,13600.0,23.7001,23.7275,23.7001,23.7001,13600.0
2005-12-08 14:00:00,34.63,34.73,34.63,34.65,51800.0,23.7001,23.7686,23.7001,23.7138,51800.0
2005-12-08 14:05:00,34.65,34.65,34.59,34.59,19600.0,23.7138,23.7138,23.6727,23.6727,19600.0
2005-12-08 14:10:00,34.59,34.59,34.52,34.56,12800.0,23.6727,23.6727,23.6248,23.6522,12800.0
2005-12-08 14:15:00,34.56,34.56,34.48,34.49,37400.0,23.6522,23.6522,23.5975,23.6043,37400.0
2005-12-08 14:20:00,34.49,34.52,34.48,34.51,49800.0,23.6043,23.6248,23.5975,23.618,49800.0
2005-12-08 14:25:00,34.49,34.51,34.45,34.49,25200.0,23.6043,23.618,23.5769,23.6043,25200.0
2005-12-08 14:30:00,34.47,34.48,34.45,34.46,34800.0,23.5906,23.5975,23.5769,23.5838,34800.0
2005-12-08 14:35:00,34.46,34.48,34.45,34.47,36400.0,23.5838,23.5975,23.5769,23.5906,36400.0
2005-12-08 14:40:00,34.48,34.49,34.46,34.46,22400.0,23.5975,23.6043,23.5838,23.5838,22400.0
2005-12-08 14:45:00,34.47,34.47,34.45,34.45,13800.0,23.5906,23.5906,23.5769,23.5769,13800.0
2005-12-08 14:50:00,34.45,34.48,34.43,34.44,19400.0,23.5769,23.5975,23.5632,23.5701,19400.0
2005-12-08 14:55:00,34.45,34.48,34.44,34.46,23800.0,23.5769,23.5975,23.5701,23.5838,23800.0
2005-12-08 15:00:00,34.46,34.56,34.46,34.52,27600.0,23.5838,23.6522,23.5838,23.6248,27600.0
2005-12-08 15:05:00,34.52,34.52,34.47,34.47,17400.0,23.6248,23.6248,23.5906,23.5906,17400.0
2005-12-08 15:10:00,34.45,34.49,34.45,34.48,25600.0,23.5769,23.6043,23.5769,23.5975,25600.0
2005-12-08 15:15:00,34.48,34.51,34.47,34.49,14400.0,23.5975,23.618,23.5906,23.6043,14400.0
2005-12-08 15:20:00,34.49,34.52,34.49,34.5,68800.0,23.6043,23.6248,23.6043,23.6111,68800.0
2005-12-08 15:25:00,34.51,34.56,34.46,34.5,40400.0,23.618,23.6522,23.5838,23.6111,40400.0
2005-12-08 15:30:00,34.5,34.56,34.47,34.56,13200.0,23.6111,23.6522,23.5906,23.6522,13200.0
2005-12-08 15:35:00,34.58,34.6,34.49,34.53,22000.0,23.6659,23.6796,23.6043,23.6317,22000.0
2005-12-08 15:40:00,34.54,34.6,34.54,34.59,20200.0,23.6385,23.6796,23.6385,23.6727,20200.0
2005-12-08 15:45:00,34.59,34.59,34.57,34.58,24400.0,23.6727,23.6727,23.6591,23.6659,24400.0
2005-12-08 15:50:00,34.58,34.58,34.56,34.57,25600.0,23.6659,23.6659,23.6522,23.6591,25600.0
2005-12-08 15:55:00,34.56,34.57,34.54,34.54,48600.0,23.6522,23.6591,23.6385,23.6385,48600.0
2005-12-09 09:30:00,34.16,34.54,34.16,34.47,90000.0,23.3785,23.6385,23.3785,23.5906,90000.0
2005-12-09 09:35:00,34.48,34.61,34.48,34.56,18600.0,23.5975,23.6864,23.5975,23.6522,18600.0
2005-12-09 09:40:00,34.56,34.63,34.51,34.57,16200.0,23.6522,23.7001,23.618,23.6591,16200.0
2005-12-09 09:45:00,34.56,34.72,34.55,34.69,20400.0,23.6522,23.7617,23.6454,23.7412,20400.0
2005-12-09 09:50:00,34.67,34.67,34.59,34.65,11400.0,23.7275,23.7275,23.6727,23.7138,11400.0
2005-12-09 09:55:00,34.67,34.67,34.6,34.6,9200.0,23.7275,23.7275,23.6796,23.6796,9200.0
2005-12-09 10:00:00,34.6,34.6,34.59,34.6,18800.0,23.6796,23.6796,23.6727,23.6796,18800.0
2005-12-09 10:05:00,34.6,34.64,34.6,34.63,13600.0,23.6796,23.707,23.6796,23.7001,13600.0
2005-12-09 10:10:00,34.63,34.68,34.63,34.67,11400.0,23.7001,23.7343,23.7001,23.7275,11400.0
2005-12-09 10:15:00,34.67,34.74,34.67,34.7,12200.0,23.7275,23.7754,23.7275,23.748,12200.0
2005-12-09 10:20:00,34.71,34.72,34.65,34.65,9800.0,23.7549,23.7617,23.7138,23.7138,9800.0
2005-12-09 10:25:00,34.65,34.65,34.63,34.63,13000.0,23.7138,23.7138,23.7001,23.7001,13000.0
2005-12-09 10:30:00,34.63,34.63,34.59,34.6,21800.0,23.7001,23.7001,23.6727,23.6796,21800.0
2005-12-09 10:35:00,34.59,34.66,34.59,34.64,17400.0,23.6727,23.7206,23.6727,23.707,17400.0
2005-12-09 10:40:00,34.63,34.64,34.63,34.63,10400.0,23.7001,23.707,23.7001,23.7001,10400.0
2005-12-09 10:45:00,34.63,34.64,34.61,34.63,11400.0,23.7001,23.707,23.6864,23.7001,11400.0
2005-12-09 10:50:00,34.63,34.65,34.62,34.62,5400.0,23.7001,23.7138,23.6933,23.6933,5400.0
2005-12-09 10:55:00,34.62,34.63,34.61,34.61,7000.0,23.6933,23.7001,23.6864,23.6864,7000.0
2005-12-09 11:00:00,34.6,34.6,34.58,34.59,13800.0,23.6796,23.6796,23.6659,23.6727,13800.0
2005-12-09 11:05:00,34.59,34.69,34.58,34.68,20000.0,23.6727,23.7412,23.6659,23.7343,20000.0
2005-12-09 11:10:00,34.68,34.7,34.63,34.63,28800.0,23.7343,23.748,23.7001,23.7001,28800.0
2005-12-09 11:15:00,34.62,34.62,34.58,34.59,25000.0,23.6933,23.6933,23.6659,23.6727,25000.0
2005-12-09 11:20:00,34.57,34.62,34.56,34.56,60000.0,23.6591,23.6933,23.6522,23.6522,60000.0
2005-12-09 11:25:00,34.55,34.55,34.55,34.55,24400.0,23.6454,23.6454,23.6454,23.6454,24400.0
2005-12-09 11:30:00,34.55,34.56,34.55,34.56,42800.0,23.6454,23.6522,23.6454,23.6522,42800.0
2005-12-09 11:35:00,34.56,34.56,34.55,34.56,22000.0,23.6522,23.6522,23.6454,23.6522,22000.0
2005-12-09 11:40:00,34.56,34.56,34.55,34.55,22400.0,23.6522,23.6522,23.6454,23.6454,22400.0
2005-12-09 11:45:00,34.55,34.59,34.55,34.59,22600.0,23.6454,23.6727,23.6454,23.6727,22600.0
2005-12-09 11:50:00,34.57,34.58,34.55,34.55,12000.0,23.6591,23.6659,23.6454,23.6454,12000.0
2005-12-09 11:55:00,34.55,34.56,34.48,34.49,28800.0,23.6454,23.6522,23.5975,23.6043,28800.0
2005-12-09 12:00:00,34.48,34.52,34.48,34.51,7800.0,23.5975,23.6248,23.5975,23.618,7800.0
2005-12-09 12:05:00,34.51,34.55,34.5,34.54,22800.0,23.618,23.6454,23.6111,23.6385,22800.0
2005-12-09 12:10:00,34.54,34.57,34.54,34.54,15600.0,23.6385,23.6591,23.6385,23.6385,15600.0
2005-12-09 12:15:00,34.54,34.59,34.54,34.59,9800.0,23.6385,23.6727,23.6385,23.6727,9800.0
2005-12-09 12:20:00,34.59,34.59,34.56,34.56,10600.0,23.6727,23.6727,23.6522,23.6522,10600.0
2005-12-09 12:25:00,34.57,34.57,34.55,34.55,5400.0,23.6591,23.6591,23.6454,23.6454,5400.0
2005-12-09 12:30:00,34.55,34.57,34.55,34.56,19600.0,23.6454,23.6591,23.6454,23.6522,19600.0
2005-12-09 12:35:00,34.55,34.56,34.55,34.56,20000.0,23.6454,23.6522,23.6454,23.6522,20000.0
2005-12-09 12:40:00,34.56,34.59,34.56,34.59,7400.0,23.6522,23.6727,23.6522,23.6727,7400.0
2005-12-09 12:45:00,34.6,34.6,34.57,34.57,10200.0,23.6796,23.6796,23.6591,23.6591,10200.0
2005-12-09 12:50:00,34.57,34.58,34.57,34.57,11800.0,23.6591,23.6659,23.6591,23.6591,11800.0
2005-12-09 12:55:00,34.57,34.6,34.57,34.58,14600.0,23.6591,23.6796,23.6591,23.6659,14600.0
2005-12-09 13:00:00,34.58,34.62,34.58,34.59,34200.0,23.6659,23.6933,23.6659,23.6727,34200.0
2005-12-09 13:05:00,34.59,34.59,34.56,34.56,11400.0,23.6727,23.6727,23.6522,23.6522,11400.0
2005-12-09 13:10:00,34.57,34.58,34.57,34.58,14000.0,23.6591,23.6659,23.6591,23.6659,14000.0
2005-12-09 13:15:00,34.58,34.6,34.58,34.59,8600.0,23.6659,23.6796,23.6659,23.6727,8600.0
2005-12-09 13:20:00,34.59,34.59,34.58,34.59,5800.0,23.6727,23.6727,23.6659,23.6727,5800.0
2005-12-09 13:25:00,34.58,34.59,34.58,34.59,29000.0,23.6659,23.6727,23.6659,23.6727,29000.0
2005-12-09 13:30:00,34.59,34.66,34.59,34.65,25400.0,23.6727,23.7206,23.6727,23.7138,25400.0
2005-12-09 13:35:00,34.65,34.67,34.65,34.66,16000.0,23.7138,23.7275,23.7138,23.7206,16000.0
2005-12-09 13:40:00,34.66,34.69,34.66,34.67,24200.0,23.7206,23.7412,23.7206,23.7275,24200.0
2005-12-09 13:45:00,34.67,34.68,34.66,34.66,20800.0,23.7275,23.7343,23.7206,23.7206,20800.0
2005-12-09 13:50:00,34.66,34.7,34.66,34.68,21800.0,23.7206,23.748,23.7206,23.7343,21800.0
2005-12-09 13:55:00,34.68,34.7,34.67,34.67,22600.0,23.7343,23.748,23.7275,23.7275,22600.0
2005-12-09 14:00:00,34.67,34.71,34.67,34.7,21400.0,23.7275,23.7549,23.7275,23.748,21400.0
2005-12-09 14:05:00,34.7,34.7,34.67,34.68,15000.0,23.748,23.748,23.7275,23.7343,15000.0
2005-12-09 14:10:00,34.68,34.7,34.68,34.68,46000.0,23.7343,23.748,23.7343,23.7343,46000.0
2005-12-09 14:15:00,34.68,34.71,34.68,34.71,19800.0,23.7343,23.7549,23.7343,23.7549,19800.0
2005-12-09 14:20:00,34.71,34.73,34.7,34.73,36400.0,23.7549,23.7686,23.748,23.7686,36400.0
2005-12-09 14:25:00,34.73,34.76,34.73,34.74,22800.0,23.7686,23.7891,23.7686,23.7754,22800.0
2005-12-09 14:30:00,34.74,34.76,34.73,34.76,35600.0,23.7754,23.7891,23.7686,23.7891,35600.0
2005-12-09 14:35:00,34.77,34.77,34.71,34.71,31400.0,23.7959,23.7959,23.7549,23.7549,31400.0
2005-12-09 14:40:00,34.71,34.75,34.7,34.73,16600.0,23.7549,23.7822,23.748,23.7686,16600.0
2005-12-09 14:45:00,34.73,34.74,34.7,34.74,30200.0,23.7686,23.7754,23.748,23.7754,30200.0
2005-12-09 14:50:00,34.74,34.79,34.74,34.74,11400.0,23.7754,23.8096,23.7754,23.7754,11400.0
2005-12-09 14:55:00,34.74,34.76,34.73,34.74,23600.0,23.7754,23.7891,23.7686,23.7754,23600.0
2005-12-09 15:00:00,34.73,34.74,34.7,34.7,29800.0,23.7686,23.7754,23.748,23.748,29800.0
2005-12-09 15:05:00,34.69,34.72,34.69,34.72,23000.0,23.7412,23.7617,23.7412,23.7617,23000.0
2005-12-09 15:10:00,34.71,34.76,34.7,34.76,25600.0,23.7549,23.7891,23.748,23.7891,25600.0
2005-12-09 15:15:00,34.73,34.77,34.73,34.76,23800.0,23.7686,23.7959,23.7686,23.7891,23800.0
2005-12-09 15:20:00,34.76,34.77,34.74,34.74,28400.0,23.7891,23.7959,23.7754,23.7754,28400.0
2005-12-09 15:25:00,34.74,34.74,34.72,34.73,50400.0,23.7754,23.7754,23.7617,23.7686,50400.0
2005-12-09 15:30:00,34.73,34.73,34.7,34.71,27400.0,23.7686,23.7686,23.748,23.7549,27400.0
2005-12-09 15:35:00,34.71,34.73,34.68,34.68,143600.0,23.7549,23.7686,23.7343,23.7343,143600.0
2005-12-09 15:40:00,34.67,34.68,34.66,34.66,38600.0,23.7275,23.7343,23.7206,23.7206,38600.0
2005-12-09 15:45:00,34.66,34.66,34.63,34.63,61000.0,23.7206,23.7206,23.7001,23.7001,61000.0
2005-12-09 15:50:00,34.63,34.65,34.62,34.62,36200.0,23.7001,23.7138,23.6933,23.6933,36200.0
2005-12-09 15:55:00,34.62,34.63,34.58,34.59,64000.0,23.6933,23.7001,23.6659,23.6727,64000.0
2005-12-12 09:30:00,34.5,34.55,34.35,34.38,101800.0,23.6111,23.6454,23.5085,23.529,101800.0
2005-12-12 09:35:00,34.4,34.54,34.39,34.54,25800.0,23.5427,23.6385,23.5359,23.6385,25800.0
2005-12-12 09:40:00,34.52,34.56,34.51,34.55,39200.0,23.6248,23.6522,23.618,23.6454,39200.0
2005-12-12 09:45:00,34.55,34.58,34.51,34.52,24200.0,23.6454,23.6659,23.618,23.6248,24200.0
2005-12-12 09:50:00,34.52,34.55,34.52,34.55,29600.0,23.6248,23.6454,23.6248,23.6454,29600.0
2005-12-12 09:55:00,34.55,34.59,34.55,34.59,44800.0,23.6454,23.6727,23.6454,23.6727,44800.0
2005-12-12 10:00:00,34.58,34.58,34.5,34.55,69600.0,23.6659,23.6659,23.6111,23.6454,69600.0
2005-12-12 10:05:00,34.55,34.55,34.49,34.52,12800.0,23.6454,23.6454,23.6043,23.6248,12800.0
2005-12-12 10:10:00,34.52,34.54,34.51,34.53,19800.0,23.6248,23.6385,23.618,23.6317,19800.0
2005-12-12 10:15:00,34.54,34.57,34.52,34.57,26800.0,23.6385,23.6591,23.6248,23.6591,26800.0
2005-12-12 10:20:00,34.55,34.58,34.53,34.55,22600.0,23.6454,23.6659,23.6317,23.6454,22600.0
2005-12-12 10:25:00,34.57,34.62,34.55,34.56,20800.0,23.6591,23.6933,23.6454,23.6522,20800.0
2005-12-12 10:30:00,34.57,34.57,34.46,34.46,41000.0,23.6591,23.6591,23.5838,23.5838,41000.0
2005-12-12 10:35:00,34.48,34.48,34.45,34.46,17800.0,23.5975,23.5975,23.5769,23.5838,17800.0
2005-12-12 10:40:00,34.47,34.49,34.38,34.38,27200.0,23.5906,23.6043,23.529,23.529,27200.0
2005-12-12 10:45:00,34.38,34.52,34.38,34.5,18000.0,23.529,23.6248,23.529,23.6111,18000.0
2005-12-12 10:50:00,34.51,34.56,34.51,34.52,14200.0,23.618,23.6522,23.618,23.6248,14200.0
2005-12-12 10:55:00,34.51,34.51,34.46,34.49,15600.0,23.618,23.618,23.5838,23.6043,15600.0
2005-12-12 11:00:00,34.49,34.51,34.43,34.43,21400.0,23.6043,23.618,23.5632,23.5632,21400.0
2005-12-12 11:05:00,34.45,34.46,34.43,34.46,8800.0,23.5769,23.5838,23.5632,23.5838,8800.0
2005-12-12 11:10:00,34.48,34.52,34.46,34.51,20800.0,23.5975,23.6248,23.5838,23.618,20800.0
2005-12-12 11:15:00,34.51,34.51,34.4,34.4,20200.0,23.618,23.618,23.5427,23.5427,20200.0
2005-12-12 11:20:00,34.4,34.43,34.4,34.43,18800.0,23.5427,23.5632,23.5427,23.5632,18800.0
2005-12-12 11:25:00,34.43,34.44,34.4,34.4,11000.0,23.5632,23.5701,23.5427,23.5427,11000.0
2005-12-12 11:30:00,34.38,34.47,34.38,34.47,25400.0,23.529,23.5906,23.529,23.5906,25400.0
2005-12-12 11:35:00,34.47,34.5,34.47,34.5,10000.0,23.5906,23.6111,23.5906,23.6111,10000.0
2005-12-12 11:40:00,34.51,34.51,34.49,34.51,9200.0,23.618,23.618,23.6043,23.618,9200.0
2005-12-12 11:45:00,34.49,34.5,34.49,34.49,14400.0,23.6043,23.6111,23.6043,23.6043,14400.0
2005-12-12 11:50:00,34.49,34.49,34.44,34.44,31600.0,23.6043,23.6043,23.5701,23.5701,31600.0
2005-12-12 11:55:00,34.44,34.44,34.39,34.39,7600.0,23.5701,23.5701,23.5359,23.5359,7600.0
2005-12-12 12:00:00,34.42,34.42,34.41,34.42,6200.0,23.5564,23.5564,23.5496,23.5564,6200.0
2005-12-12 12:05:00,34.42,34.42,34.35,34.35,21000.0,23.5564,23.5564,23.5085,23.5085,21000.0
2005-12-12 12:10:00,34.34,34.35,34.3,34.3,21200.0,23.5016,23.5085,23.4743,23.4743,21200.0
2005-12-12 12:15:00,34.3,34.3,34.26,34.27,26600.0,23.4743,23.4743,23.4469,23.4537,26600.0
2005-12-12 12:20:00,34.27,34.31,34.27,34.27,31000.0,23.4537,23.4811,23.4537,23.4537,31000.0
2005-12-12 12:25:00,34.26,34.26,34.21,34.23,34200.0,23.4469,23.4469,23.4127,23.4264,34200.0
2005-12-12 12:30:00,34.21,34.24,34.18,34.24,57600.0,23.4127,23.4332,23.3921,23.4332,57600.0
2005-12-12 12:35:00,34.24,34.24,34.18,34.23,49200.0,23.4332,23.4332,23.3921,23.4264,49200.0
2005-12-12 12:40:00,34.22,34.25,34.19,34.24,44600.0,23.4195,23.4401,23.399,23.4332,44600.0
2005-12-12 12:45:00,34.25,34.25,34.2,34.21,18600.0,23.4401,23.4401,23.4058,23.4127,18600.0
2005-12-12 12:50:00,34.22,34.24,34.21,34.24,20400.0,23.4195,23.4332,23.4127,23.4332,20400.0
2005-12-12 12:55:00,34.24,34.27,34.23,34.27,19000.0,23.4332,23.4537,23.4264,23.4537,19000.0
2005-12-12 13:00:00,34.27,34.27,34.21,34.21,21600.0,23.4537,23.4537,23.4127,23.4127,21600.0
2005-12-12 13:05:00,34.2,34.22,34.17,34.2,23800.0,23.4058,23.4195,23.3853,23.4058,23800.0
2005-12-12 13:10:00,34.21,34.27,34.21,34.25,8600.0,23.4127,23.4537,23.4127,23.4401,8600.0
2005-12-12 13:15:00,34.24,34.25,34.2,34.2,9200.0,23.4332,23.4401,23.4058,23.4058,9200.0
2005-12-12 13:20:00,34.2,34.2,34.17,34.17,15000.0,23.4058,23.4058,23.3853,23.3853,15000.0
2005-12-12 13:25:00,34.18,34.18,34.15,34.15,14000.0,23.3921,23.3921,23.3716,23.3716,14000.0
2005-12-12 13:30:00,34.16,34.2,34.16,34.18,184800.0,23.3785,23.4058,23.3785,23.3921,184800.0
2005-12-12 13:35:00,34.18,34.18,34.14,34.15,17000.0,23.3921,23.3921,23.3648,23.3716,17000.0
2005-12-12 13:40:00,34.15,34.22,34.15,34.21,13400.0,23.3716,23.4195,23.3716,23.4127,13400.0
2005-12-12 13:45:00,34.21,34.21,34.15,34.17,11600.0,23.4127,23.4127,23.3716,23.3853,11600.0
2005-12-12 13:50:00,34.15,34.16,34.13,34.14,14000.0,23.3716,23.3785,23.3579,23.3648,14000.0
2005-12-12 13:55:00,34.15,34.17,34.13,34.17,12200.0,23.3716,23.3853,23.3579,23.3853,12200.0
2005-12-12 14:00:00,34.17,34.2,34.17,34.18,12600.0,23.3853,23.4058,23.3853,23.3921,12600.0
2005-12-12 14:05:00,34.18,34.19,34.17,34.18,9400.0,23.3921,23.399,23.3853,23.3921,9400.0
2005-12-12 14:10:00,34.19,34.19,34.13,34.13,8600.0,23.399,23.399,23.3579,23.3579,8600.0
2005-12-12 14:15:00,34.15,34.15,34.11,34.13,30400.0,23.3716,23.3716,23.3442,23.3579,30400.0
2005-12-12 14:20:00,34.13,34.13,34.09,34.11,27800.0,23.3579,23.3579,23.3306,23.3442,27800.0
2005-12-12 14:25:00,34.12,34.13,34.08,34.08,23800.0,23.3511,23.3579,23.3237,23.3237,23800.0
2005-12-12 14:30:00,34.08,34.11,34.07,34.11,20400.0,23.3237,23.3442,23.3169,23.3442,20400.0
2005-12-12 14:35:00,34.12,34.2,34.12,34.2,17600.0,23.3511,23.4058,23.3511,23.4058,17600.0
2005-12-12 14:40:00,34.19,34.21,34.17,34.17,38000.0,23.399,23.4127,23.3853,23.3853,38000.0
2005-12-12 14:45:00,34.17,34.19,34.16,34.18,37400.0,23.3853,23.399,23.3785,23.3921,37400.0
2005-12-12 14:50:00,34.18,34.18,34.13,34.13,40000.0,23.3921,23.3921,23.3579,23.3579,40000.0
2005-12-12 14:55:00,34.12,34.13,34.1,34.1,23200.0,23.3511,23.3579,23.3374,23.3374,23200.0
2005-12-12 15:00:00,34.1,34.13,34.1,34.13,37800.0,23.3374,23.3579,23.3374,23.3579,37800.0
2005-12-12 15:05:00,34.13,34.15,34.1,34.1,47600.0,23.3579,23.3716,23.3374,23.3374,47600.0
2005-12-12 15:10:00,34.1,34.11,34.08,34.09,69000.0,23.3374,23.3442,23.3237,23.3306,69000.0
2005-12-12 15:15:00,34.09,34.09,34.06,34.08,95000.0,23.3306,23.3306,23.31,23.3237,95000.0
2005-12-12 15:20:00,34.08,34.08,34.05,34.05,57000.0,23.3237,23.3237,23.3032,23.3032,57000.0
2005-12-12 15:25:00,34.05,34.06,34.04,34.04,65000.0,23.3032,23.31,23.2963,23.2963,65000.0
2005-12-12 15:30:00,34.04,34.08,34.03,34.07,62800.0,23.2963,23.3237,23.2895,23.3169,62800.0
2005-12-12 15:35:00,34.0,34.07,34.0,34.02,1563200.0,23.269,23.3169,23.269,23.2826,1563200.0
2005-12-12 15:40:00,34.02,34.06,34.0,34.06,302400.0,23.2826,23.31,23.269,23.31,302400.0
2005-12-12 15:45:00,34.06,34.1,34.01,34.01,119400.0,23.31,23.3374,23.2758,23.2758,119400.0
2005-12-12 15:50:00,34.01,34.01,33.97,33.99,68800.0,23.2758,23.2758,23.2484,23.2621,68800.0
2005-12-12 15:55:00,33.99,34.01,33.99,33.99,98000.0,23.2621,23.2758,23.2621,23.2621,98000.0
2005-12-13 09:30:00,34.0,34.04,33.99,34.03,35800.0,23.269,23.2963,23.2621,23.2895,35800.0
2005-12-13 09:35:00,34.03,34.05,33.84,33.88,84200.0,23.2895,23.3032,23.1595,23.1868,84200.0
2005-12-13 09:40:00,33.86,34.0,33.86,33.99,20400.0,23.1731,23.269,23.1731,23.2621,20400.0
2005-12-13 09:45:00,34.0,34.18,34.0,34.14,45600.0,23.269,23.3921,23.269,23.3648,45600.0
2005-12-13 09:50:00,34.12,34.12,34.07,34.07,20000.0,23.3511,23.3511,23.3169,23.3169,20000.0
2005-12-13 09:55:00,34.08,34.08,33.91,33.94,13800.0,23.3237,23.3237,23.2074,23.2279,13800.0
2005-12-13 10:00:00,33.94,33.97,33.91,33.96,25200.0,23.2279,23.2484,23.2074,23.2416,25200.0
2005-12-13 10:05:00,33.96,34.0,33.96,34.0,51200.0,23.2416,23.269,23.2416,23.269,51200.0
2005-12-13 10:10:00,33.99,34.0,33.97,33.99,28600.0,23.2621,23.269,23.2484,23.2621,28600.0
2005-12-13 10:15:00,33.99,34.07,33.99,34.04,72200.0,23.2621,23.3169,23.2621,23.2963,72200.0
2005-12-13 10:20:00,34.04,34.05,34.0,34.01,121400.0,23.2963,23.3032,23.269,23.2758,121400.0
2005-12-13 10:25:00,34.01,34.02,33.95,33.97,26200.0,23.2758,23.2826,23.2347,23.2484,26200.0
2005-12-13 10:30:00,33.97,34.04,33.96,34.03,94400.0,23.2484,23.2963,23.2416,23.2895,94400.0
2005-12-13 10:35:00,34.03,34.06,34.0,34.06,224600.0,23.2895,23.31,23.269,23.31,224600.0
2005-12-13 10:40:00,34.06,34.18,34.05,34.15,35800.0,23.31,23.3921,23.3032,23.3716,35800.0
2005-12-13 10:45:00,34.17,34.24,34.17,34.24,28000.0,23.3853,23.4332,23.3853,23.4332,28000.0
2005-12-13 10:50:00,34.23,34.29,34.23,34.26,31800.0,23.4264,23.4674,23.4264,23.4469,31800.0
2005-12-13 10:55:00,34.25,34.26,34.24,34.25,14000.0,23.4401,23.4469,23.4332,23.4401,14000.0
2005-12-13 11:00:00,34.25,34.25,34.24,34.25,15200.0,23.4401,23.4401,23.4332,23.4401,15200.0
2005-12-13 11:05:00,34.25,34.25,34.24,34.24,13200.0,23.4401,23.4401,23.4332,23.4332,13200.0
2005-12-13 11:10:00,34.24,34.25,34.23,34.24,69200.0,23.4332,23.4401,23.4264,23.4332,69200.0
2005-12-13 11:15:00,34.24,34.27,34.24,34.27,23000.0,23.4332,23.4537,23.4332,23.4537,23000.0
2005-12-13 11:20:00,34.26,34.37,34.26,34.35,16200.0,23.4469,23.5222,23.4469,23.5085,16200.0
2005-12-13 11:25:00,34.35,34.38,34.32,34.32,24200.0,23.5085,23.529,23.488,23.488,24200.0
2005-12-13 11:30:00,34.33,34.37,34.33,34.35,28000.0,23.4948,23.5222,23.4948,23.5085,28000.0
2005-12-13 11:35:00,34.35,34.38,34.35,34.38,26400.0,23.5085,23.529,23.5085,23.529,26400.0
2005-12-13 11:40:00,34.38,34.39,34.37,34.38,16600.0,23.529,23.5359,23.5222,23.529,16600.0
2005-12-13 11:45:00,34.38,34.41,34.38,34.4,26200.0,23.529,23.5496,23.529,23.5427,26200.0
2005-12-13 11:50:00,34.4,34.47,34.4,34.47,34600.0,23.5427,23.5906,23.5427,23.5906,34600.0
2005-12-13 11:55:00,34.47,34.47,34.44,34.45,31800.0,23.5906,23.5906,23.5701,23.5769,31800.0
2005-12-13 12:00:00,34.46,34.46,34.45,34.45,23800.0,23.5838,23.5838,23.5769,23.5769,23800.0
2005-12-13 12:05:00,34.46,34.47,34.44,34.47,48000.0,23.5838,23.5906,23.5701,23.5906,48000.0
2005-12-13 12:10:00,34.47,34.48,34.41,34.45,35600.0,23.5906,23.5975,23.5496,23.5769,35600.0
2005-12-13 12:15:00,34.45,34.46,34.43,34.43,12000.0,23.5769,23.5838,23.5632,23.5632,12000.0
2005-12-13 12:20:00,34.44,34.45,34.4,34.4,75200.0,23.5701,23.5769,23.5427,23.5427,75200.0
2005-12-13 12:25:00,34.4,34.44,34.4,34.44,17800.0,23.5427,23.5701,23.5427,23.5701,17800.0
2005-12-13 12:30:00,34.43,34.45,34.41,34.41,97600.0,23.5632,23.5769,23.5496,23.5496,97600.0
2005-12-13 12:35:00,34.4,34.43,34.38,34.43,33600.0,23.5427,23.5632,23.529,23.5632,33600.0
2005-12-13 12:40:00,34.43,34.46,34.43,34.46,20000.0,23.5632,23.5838,23.5632,23.5838,20000.0
2005-12-13 12:45:00,34.47,34.47,34.45,34.46,20000.0,23.5906,23.5906,23.5769,23.5838,20000.0
2005-12-13 12:50:00,34.46,34.48,34.46,34.48,11000.0,23.5838,23.5975,23.5838,23.5975,11000.0
2005-12-13 12:55:00,34.47,34.48,34.47,34.47,17800.0,23.5906,23.5975,23.5906,23.5906,17800.0
2005-12-13 13:00:00,34.47,34.48,34.47,34.48,5800.0,23.5906,23.5975,23.5906,23.5975,5800.0
2005-12-13 13:05:00,34.48,34.5,34.48,34.49,20400.0,23.5975,23.6111,23.5975,23.6043,20400.0
2005-12-13 13:10:00,34.49,34.5,34.49,34.5,11200.0,23.6043,23.6111,23.6043,23.6111,11200.0
2005-12-13 13:15:00,34.5,34.55,34.5,34.52,50600.0,23.6111,23.6454,23.6111,23.6248,50600.0
2005-12-13 13:20:00,34.52,34.54,34.52,34.53,15400.0,23.6248,23.6385,23.6248,23.6317,15400.0
2005-12-13 13:25:00,34.53,34.54,34.49,34.51,21200.0,23.6317,23.6385,23.6043,23.618,21200.0
2005-12-13 13:30:00,34.51,34.51,34.49,34.49,7200.0,23.618,23.618,23.6043,23.6043,7200.0
2005-12-13 13:35:00,34.5,34.54,34.5,34.53,13200.0,23.6111,23.6385,23.6111,23.6317,13200.0
2005-12-13 13:40:00,34.54,34.54,34.53,34.54,7400.0,23.6385,23.6385,23.6317,23.6385,7400.0
2005-12-13 13:45:00,34.53,34.54,34.52,34.53,3800.0,23.6317,23.6385,23.6248,23.6317,3800.0
2005-12-13 13:50:00,34.52,34.52,34.51,34.52,11200.0,23.6248,23.6248,23.618,23.6248,11200.0
2005-12-13 13:55:00,34.52,34.55,34.52,34.54,14000.0,23.6248,23.6454,23.6248,23.6385,14000.0
2005-12-13 14:00:00,34.54,34.54,34.52,34.52,23200.0,23.6385,23.6385,23.6248,23.6248,23200.0
2005-12-13 14:05:00,34.53,34.56,34.52,34.56,26000.0,23.6317,23.6522,23.6248,23.6522,26000.0
2005-12-13 14:10:00,34.57,34.64,34.56,34.64,30200.0,23.6591,23.707,23.6522,23.707,30200.0
2005-12-13 14:15:00,34.65,34.72,34.52,34.72,47200.0,23.7138,23.7617,23.6248,23.7617,47200.0
2005-12-13 14:20:00,34.72,34.86,34.69,34.73,90600.0,23.7617,23.8575,23.7412,23.7686,90600.0
2005-12-13 14:25:00,34.72,34.77,34.7,34.76,31000.0,23.7617,23.7959,23.748,23.7891,31000.0
2005-12-13 14:30:00,34.76,34.77,34.68,34.68,50800.0,23.7891,23.7959,23.7343,23.7343,50800.0
2005-12-13 14:35:00,34.69,34.74,34.68,34.73,34000.0,23.7412,23.7754,23.7343,23.7686,34000.0
2005-12-13 14:40:00,34.74,34.84,34.73,34.82,42200.0,23.7754,23.8438,23.7686,23.8302,42200.0
2005-12-13 14:45:00,34.82,34.83,34.74,34.76,35400.0,23.8302,23.837,23.7754,23.7891,35400.0
2005-12-13 14:50:00,34.76,34.84,34.74,34.84,62200.0,23.7891,23.8438,23.7754,23.8438,62200.0
2005-12-13 14:55:00,34.84,34.87,34.83,34.85,43200.0,23.8438,23.8644,23.837,23.8507,43200.0
2005-12-13 15:00:00,34.85,34.87,34.76,34.79,47600.0,23.8507,23.8644,23.7891,23.8096,47600.0
2005-12-13 15:05:00,34.77,34.77,34.73,34.75,35000.0,23.7959,23.7959,23.7686,23.7822,35000.0
2005-12-13 15:10:00,34.77,34.78,34.74,34.77,40600.0,23.7959,23.8028,23.7754,23.7959,40600.0
2005-12-13 15:15:00,34.77,34.77,34.73,34.74,33800.0,23.7959,23.7959,23.7686,23.7754,33800.0
2005-12-13 15:20:00,34.74,34.74,34.73,34.73,38200.0,23.7754,23.7754,23.7686,23.7686,38200.0
2005-12-13 15:25:00,34.73,34.74,34.65,34.66,75200.0,23.7686,23.7754,23.7138,23.7206,75200.0
2005-12-13 15:30:00,34.66,34.66,34.61,34.61,82600.0,23.7206,23.7206,23.6864,23.6864,82600.0
2005-12-13 15:35:00,34.62,34.63,34.58,34.59,51000.0,23.6933,23.7001,23.6659,23.6727,51000.0
2005-12-13 15:40:00,34.59,34.66,34.59,34.6,45400.0,23.6727,23.7206,23.6727,23.6796,45400.0
2005-12-13 15:45:00,34.6,34.65,34.59,34.63,53800.0,23.6796,23.7138,23.6727,23.7001,53800.0
2005-12-13 15:50:00,34.65,34.69,34.64,34.66,87800.0,23.7138,23.7412,23.707,23.7206,87800.0
2005-12-13 15:55:00,34.66,34.66,34.64,34.65,73200.0,23.7206,23.7206,23.707,23.7138,73200.0
2005-12-14 09:30:00,34.76,34.83,34.74,34.8,43600.0,23.7891,23.837,23.7754,23.8165,43600.0
2005-12-14 09:35:00,34.83,34.83,34.76,34.78,35000.0,23.837,23.837,23.7891,23.8028,35000.0
2005-12-14 09:40:00,34.78,34.88,34.78,34.82,25600.0,23.8028,23.8712,23.8028,23.8302,25600.0
2005-12-14 09:45:00,34.82,34.85,34.8,34.8,31600.0,23.8302,23.8507,23.8165,23.8165,31600.0
2005-12-14 09:50:00,34.8,34.84,34.8,34.82,29800.0,23.8165,23.8438,23.8165,23.8302,29800.0
2005-12-14 09:55:00,34.83,34.87,34.82,34.85,40800.0,23.837,23.8644,23.8302,23.8507,40800.0
2005-12-14 10:00:00,34.85,34.85,34.83,34.83,56800.0,23.8507,23.8507,23.837,23.837,56800.0
2005-12-14 10:05:00,34.84,34.84,34.8,34.82,57600.0,23.8438,23.8438,23.8165,23.8302,57600.0
2005-12-14 10:10:00,34.82,34.82,34.74,34.74,42600.0,23.8302,23.8302,23.7754,23.7754,42600.0
2005-12-14 10:15:00,34.74,34.76,34.73,34.73,27000.0,23.7754,23.7891,23.7686,23.7686,27000.0
2005-12-14 10:20:00,34.72,34.72,34.68,34.68,38600.0,23.7617,23.7617,23.7343,23.7343,38600.0
2005-12-14 10:25:00,34.69,34.73,34.69,34.72,14800.0,23.7412,23.7686,23.7412,23.7617,14800.0
2005-12-14 10:30:00,34.72,34.77,34.72,34.77,18800.0,23.7617,23.7959,23.7617,23.7959,18800.0
2005-12-14 10:35:00,34.79,34.82,34.79,34.82,21800.0,23.8096,23.8302,23.8096,23.8302,21800.0
2005-12-14 10:40:00,34.81,34.81,34.75,34.75,22200.0,23.8233,23.8233,23.7822,23.7822,22200.0
2005-12-14 10:45:00,34.76,34.76,34.73,34.74,16400.0,23.7891,23.7891,23.7686,23.7754,16400.0
2005-12-14 10:50:00,34.73,34.74,34.7,34.7,11200.0,23.7686,23.7754,23.748,23.748,11200.0
2005-12-14 10:55:00,34.71,34.71,34.67,34.67,36400.0,23.7549,23.7549,23.7275,23.7275,36400.0
2005-12-14 11:00:00,34.67,34.69,34.64,34.65,52000.0,23.7275,23.7412,23.707,23.7138,52000.0
2005-12-14 11:05:00,34.65,34.65,34.59,34.63,27000.0,23.7138,23.7138,23.6727,23.7001,27000.0
2005-12-14 11:10:00,34.63,34.65,34.63,34.63,7600.0,23.7001,23.7138,23.7001,23.7001,7600.0
2005-12-14 11:15:00,34.64,34.64,34.62,34.63,14800.0,23.707,23.707,23.6933,23.7001,14800.0
2005-12-14 11:20:00,34.63,34.66,34.63,34.63,28400.0,23.7001,23.7206,23.7001,23.7001,28400.0
2005-12-14 11:25:00,34.62,34.65,34.62,34.63,12600.0,23.6933,23.7138,23.6933,23.7001,12600.0
2005-12-14 11:30:00,34.63,34.63,34.59,34.6,21600.0,23.7001,23.7001,23.6727,23.6796,21600.0
2005-12-14 11:35:00,34.6,34.6,34.55,34.57,10600.0,23.6796,23.6796,23.6454,23.6591,10600.0
2005-12-14 11:40:00,34.56,34.64,34.56,34.63,16200.0,23.6522,23.707,23.6522,23.7001,16200.0
2005-12-14 11:45:00,34.63,34.63,34.6,34.6,8200.0,23.7001,23.7001,23.6796,23.6796,8200.0
2005-12-14 11:50:00,34.6,34.61,34.57,34.59,48400.0,23.6796,23.6864,23.6591,23.6727,48400.0
2005-12-14 11:55:00,34.58,34.6,34.56,34.6,18200.0,23.6659,23.6796,23.6522,23.6796,18200.0
2005-12-14 12:00:00,34.6,34.65,34.59,34.59,29000.0,23.6796,23.7138,23.6727,23.6727,29000.0
2005-12-14 12:05:00,34.6,34.62,34.59,34.62,7800.0,23.6796,23.6933,23.6727,23.6933,7800.0
2005-12-14 12:10:00,34.6,34.62,34.6,34.6,2600.0,23.6796,23.6933,23.6796,23.6796,2600.0
2005-12-14 12:15:00,34.6,34.6,34.59,34.59,15000.0,23.6796,23.6796,23.6727,23.6727,15000.0
2005-12-14 12:20:00,34.59,34.6,34.59,34.6,2800.0,23.6727,23.6796,23.6727,23.6796,2800.0
2005-12-14 12:25:00,34.6,34.6,34.58,34.58,7400.0,23.6796,23.6796,23.6659,23.6659,7400.0
2005-12-14 12:30:00,34.59,34.61,34.58,34.61,13200.0,23.6727,23.6864,23.6659,23.6864,13200.0
2005-12-14 12:35:00,34.61,34.62,34.6,34.6,6600.0,23.6864,23.6933,23.6796,23.6796,6600.0
2005-12-14 12:40:00,34.6,34.6,34.59,34.59,8400.0,23.6796,23.6796,23.6727,23.6727,8400.0
2005-12-14 12:45:00,34.6,34.63,34.6,34.63,16000.0,23.6796,23.7001,23.6796,23.7001,16000.0
2005-12-14 12:50:00,34.62,34.65,34.62,34.65,6600.0,23.6933,23.7138,23.6933,23.7138,6600.0
2005-12-14 12:55:00,34.65,34.7,34.63,34.69,7400.0,23.7138,23.748,23.7001,23.7412,7400.0
2005-12-14 13:00:00,34.69,34.69,34.68,34.68,9200.0,23.7412,23.7412,23.7343,23.7343,9200.0
2005-12-14 13:05:00,34.68,34.72,34.67,34.72,13600.0,23.7343,23.7617,23.7275,23.7617,13600.0
2005-12-14 13:10:00,34.72,34.73,34.7,34.7,12400.0,23.7617,23.7686,23.748,23.748,12400.0
2005-12-14 13:15:00,34.7,34.72,34.7,34.71,21000.0,23.748,23.7617,23.748,23.7549,21000.0
2005-12-14 13:20:00,34.71,34.71,34.7,34.71,23400.0,23.7549,23.7549,23.748,23.7549,23400.0
2005-12-14 13:25:00,34.71,34.71,34.7,34.7,15000.0,23.7549,23.7549,23.748,23.748,15000.0
2005-12-14 13:30:00,34.7,34.73,34.69,34.72,19600.0,23.748,23.7686,23.7412,23.7617,19600.0
2005-12-14 13:35:00,34.72,34.77,34.71,34.76,16600.0,23.7617,23.7959,23.7549,23.7891,16600.0
2005-12-14 13:40:00,34.76,34.77,34.74,34.77,14800.0,23.7891,23.7959,23.7754,23.7959,14800.0
2005-12-14 13:45:00,34.77,34.81,34.77,34.8,13400.0,23.7959,23.8233,23.7959,23.8165,13400.0
2005-12-14 13:50:00,34.8,34.88,34.8,34.87,17600.0,23.8165,23.8712,23.8165,23.8644,17600.0
2005-12-14 13:55:00,34.87,34.87,34.84,34.85,20600.0,23.8644,23.8644,23.8438,23.8507,20600.0
2005-12-14 14:00:00,34.85,34.85,34.82,34.83,26200.0,23.8507,23.8507,23.8302,23.837,26200.0
2005-12-14 14:05:00,34.83,34.85,34.82,34.85,15000.0,23.837,23.8507,23.8302,23.8507,15000.0
2005-12-14 14:10:00,34.85,34.85,34.84,34.84,8000.0,23.8507,23.8507,23.8438,23.8438,8000.0
2005-12-14 14:15:00,34.84,34.87,34.84,34.87,17400.0,23.8438,23.8644,23.8438,23.8644,17400.0
2005-12-14 14:20:00,34.86,34.92,34.86,34.92,22600.0,23.8575,23.8986,23.8575,23.8986,22600.0
2005-12-14 14:25:00,34.93,34.98,34.93,34.96,33400.0,23.9054,23.9397,23.9054,23.926,33400.0
2005-12-14 14:30:00,34.96,34.96,34.93,34.94,13400.0,23.926,23.926,23.9054,23.9123,13400.0
2005-12-14 14:35:00,34.93,34.94,34.9,34.9,7400.0,23.9054,23.9123,23.8849,23.8849,7400.0
2005-12-14 14:40:00,34.9,34.91,34.85,34.85,24600.0,23.8849,23.8917,23.8507,23.8507,24600.0
2005-12-14 14:45:00,34.85,34.85,34.82,34.84,18600.0,23.8507,23.8507,23.8302,23.8438,18600.0
2005-12-14 14:50:00,34.86,34.87,34.82,34.85,14200.0,23.8575,23.8644,23.8302,23.8507,14200.0
2005-12-14 14:55:00,34.85,34.99,34.85,34.94,46200.0,23.8507,23.9465,23.8507,23.9123,46200.0
2005-12-14 15:00:00,34.94,34.95,34.9,34.93,46200.0,23.9123,23.9191,23.8849,23.9054,46200.0
2005-12-14 15:05:00,34.93,34.93,34.92,34.93,26000.0,23.9054,23.9054,23.8986,23.9054,26000.0
2005-12-14 15:10:00,34.94,34.97,34.93,34.95,48800.0,23.9123,23.9328,23.9054,23.9191,48800.0
2005-12-14 15:15:00,34.95,34.96,34.92,34.92,18000.0,23.9191,23.926,23.8986,23.8986,18000.0
2005-12-14 15:20:00,34.91,34.99,34.9,34.98,29400.0,23.8917,23.9465,23.8849,23.9397,29400.0
2005-12-14 15:25:00,34.98,34.98,34.92,34.92,24400.0,23.9397,23.9397,23.8986,23.8986,24400.0
2005-12-14 15:30:00,34.91,34.95,34.91,34.95,25800.0,23.8917,23.9191,23.8917,23.9191,25800.0
2005-12-14 15:35:00,34.95,34.98,34.95,34.97,35200.0,23.9191,23.9397,23.9191,23.9328,35200.0
2005-12-14 15:40:00,34.95,34.95,34.9,34.9,75000.0,23.9191,23.9191,23.8849,23.8849,75000.0
2005-12-14 15:45:00,34.9,34.91,34.88,34.89,82600.0,23.8849,23.8917,23.8712,23.8781,82600.0
2005-12-14 15:50:00,34.9,34.9,34.87,34.87,28000.0,23.8849,23.8849,23.8644,23.8644,28000.0
2005-12-14 15:55:00,34.87,34.87,34.86,34.86,17600.0,23.8644,23.8644,23.8575,23.8575,17600.0
2005-12-15 09:30:00,35.13,35.13,35.13,35.13,0.0,24.0423,24.0423,24.0423,24.0423,0.0
2005-12-15 09:35:00,35.18,35.3,35.15,35.27,331600.0,24.0765,24.1587,24.056,24.1381,331600.0
2005-12-15 09:40:00,35.27,35.41,35.27,35.34,113400.0,24.1381,24.2339,24.1381,24.186,113400.0
2005-12-15 09:45:00,35.34,35.34,35.26,35.27,47400.0,24.186,24.186,24.1313,24.1381,47400.0
2005-12-15 09:50:00,35.27,35.32,35.27,35.29,29200.0,24.1381,24.1723,24.1381,24.1518,29200.0
2005-12-15 09:55:00,35.29,35.34,35.27,35.34,46200.0,24.1518,24.186,24.1381,24.186,46200.0
2005-12-15 10:00:00,35.34,35.47,35.31,35.37,98800.0,24.186,24.275,24.1655,24.2066,98800.0
2005-12-15 10:05:00,35.37,35.38,35.3,35.31,40400.0,24.2066,24.2134,24.1587,24.1655,40400.0
2005-12-15 10:10:00,35.31,35.35,35.3,35.31,53000.0,24.1655,24.1929,24.1587,24.1655,53000.0
2005-12-15 10:15:00,35.32,35.34,35.27,35.34,51000.0,24.1723,24.186,24.1381,24.186,51000.0
2005-12-15 10:20:00,35.34,35.38,35.29,35.3,43800.0,24.186,24.2134,24.1518,24.1587,43800.0
2005-12-15 10:25:00,35.3,35.3,35.27,35.3,25000.0,24.1587,24.1587,24.1381,24.1587,25000.0
2005-12-15 10:30:00,35.3,35.34,35.28,35.29,44000.0,24.1587,24.186,24.145,24.1518,44000.0
2005-12-15 10:35:00,35.28,35.29,35.25,35.26,41400.0,24.145,24.1518,24.1244,24.1313,41400.0
2005-12-15 10:40:00,35.26,35.36,35.26,35.35,275000.0,24.1313,24.1997,24.1313,24.1929,275000.0
2005-12-15 10:45:00,35.36,35.37,35.29,35.29,27800.0,24.1997,24.2066,24.1518,24.1518,27800.0
2005-12-15 10:50:00,35.3,35.34,35.3,35.3,25000.0,24.1587,24.186,24.1587,24.1587,25000.0
2005-12-15 10:55:00,35.29,35.35,35.29,35.35,30000.0,24.1518,24.1929,24.1518,24.1929,30000.0
2005-12-15 11:00:00,35.35,35.37,35.27,35.27,37800.0,24.1929,24.2066,24.1381,24.1381,37800.0
2005-12-15 11:05:00,35.27,35.31,35.26,35.27,33800.0,24.1381,24.1655,24.1313,24.1381,33800.0
2005-12-15 11:10:00,35.26,35.27,35.23,35.23,38200.0,24.1313,24.1381,24.1107,24.1107,38200.0
2005-12-15 11:15:00,35.23,35.27,35.2,35.22,127400.0,24.1107,24.1381,24.0902,24.1039,127400.0
2005-12-15 11:20:00,35.22,35.25,35.22,35.25,70200.0,24.1039,24.1244,24.1039,24.1244,70200.0
2005-12-15 11:25:00,35.24,35.25,35.19,35.21,18600.0,24.1176,24.1244,24.0834,24.0971,18600.0
2005-12-15 11:30:00,35.22,35.24,35.2,35.23,21800.0,24.1039,24.1176,24.0902,24.1107,21800.0
2005-12-15 11:35:00,35.23,35.26,35.22,35.26,22400.0,24.1107,24.1313,24.1039,24.1313,22400.0
2005-12-15 11:40:00,35.26,35.26,35.2,35.23,20000.0,24.1313,24.1313,24.0902,24.1107,20000.0
2005-12-15 11:45:00,35.22,35.22,35.2,35.21,15000.0,24.1039,24.1039,24.0902,24.0971,15000.0
2005-12-15 11:50:00,35.2,35.26,35.19,35.26,22600.0,24.0902,24.1313,24.0834,24.1313,22600.0
2005-12-15 11:55:00,35.25,35.27,35.25,35.25,15000.0,24.1244,24.1381,24.1244,24.1244,15000.0
2005-12-15 12:00:00,35.25,35.3,35.24,35.24,30200.0,24.1244,24.1587,24.1176,24.1176,30200.0
2005-12-15 12:05:00,35.24,35.24,35.21,35.24,26400.0,24.1176,24.1176,24.0971,24.1176,26400.0
2005-12-15 12:10:00,35.24,35.24,35.09,35.13,82400.0,24.1176,24.1176,24.0149,24.0423,82400.0
2005-12-15 12:15:00,35.13,35.15,35.1,35.13,17200.0,24.0423,24.056,24.0218,24.0423,17200.0
2005-12-15 12:20:00,35.13,35.19,35.13,35.17,11800.0,24.0423,24.0834,24.0423,24.0697,11800.0
2005-12-15 12:25:00,35.18,35.18,35.13,35.13,36800.0,24.0765,24.0765,24.0423,24.0423,36800.0
2005-12-15 12:30:00,35.13,35.13,35.08,35.08,23000.0,24.0423,24.0423,24.0081,24.0081,23000.0
2005-12-15 12:35:00,35.09,35.09,35.08,35.08,32200.0,24.0149,24.0149,24.0081,24.0081,32200.0
2005-12-15 12:40:00,35.08,35.1,35.08,35.1,34000.0,24.0081,24.0218,24.0081,24.0218,34000.0
2005-12-15 12:45:00,35.09,35.09,35.07,35.07,16200.0,24.0149,24.0149,24.0012,24.0012,16200.0
2005-12-15 12:50:00,35.07,35.09,35.05,35.05,34800.0,24.0012,24.0149,23.9876,23.9876,34800.0
2005-12-15 12:55:00,35.05,35.08,35.04,35.07,38800.0,23.9876,24.0081,23.9807,24.0012,38800.0
2005-12-15 13:00:00,35.06,35.06,35.03,35.05,17000.0,23.9944,23.9944,23.9739,23.9876,17000.0
2005-12-15 13:05:00,35.05,35.05,35.0,35.02,25400.0,23.9876,23.9876,23.9533,23.967,25400.0
2005-12-15 13:10:00,35.02,35.04,35.01,35.02,12000.0,23.967,23.9807,23.9602,23.967,12000.0
2005-12-15 13:15:00,35.04,35.05,35.02,35.05,14800.0,23.9807,23.9876,23.967,23.9876,14800.0
2005-12-15 13:20:00,35.05,35.05,35.04,35.04,13400.0,23.9876,23.9876,23.9807,23.9807,13400.0
2005-12-15 13:25:00,35.04,35.04,35.03,35.04,6000.0,23.9807,23.9807,23.9739,23.9807,6000.0
2005-12-15 13:30:00,35.04,35.07,35.04,35.07,128000.0,23.9807,24.0012,23.9807,24.0012,128000.0
2005-12-15 13:35:00,35.07,35.07,35.04,35.05,20000.0,24.0012,24.0012,23.9807,23.9876,20000.0
2005-12-15 13:40:00,35.05,35.05,35.0,35.01,24000.0,23.9876,23.9876,23.9533,23.9602,24000.0
2005-12-15 13:45:00,35.01,35.08,35.01,35.07,24400.0,23.9602,24.0081,23.9602,24.0012,24400.0
2005-12-15 13:50:00,35.07,35.09,35.05,35.08,30000.0,24.0012,24.0149,23.9876,24.0081,30000.0
2005-12-15 13:55:00,35.08,35.15,35.08,35.12,36200.0,24.0081,24.056,24.0081,24.0355,36200.0
2005-12-15 14:00:00,35.12,35.13,35.1,35.1,34800.0,24.0355,24.0423,24.0218,24.0218,34800.0
2005-12-15 14:05:00,35.1,35.1,35.06,35.06,32600.0,24.0218,24.0218,23.9944,23.9944,32600.0
2005-12-15 14:10:00,35.06,35.06,34.99,35.0,23600.0,23.9944,23.9944,23.9465,23.9533,23600.0
2005-12-15 14:15:00,35.01,35.02,35.0,35.01,16000.0,23.9602,23.967,23.9533,23.9602,16000.0
2005-12-15 14:20:00,35.02,35.02,34.99,35.01,36200.0,23.967,23.967,23.9465,23.9602,36200.0
2005-12-15 14:25:00,35.01,35.02,34.98,34.98,29200.0,23.9602,23.967,23.9397,23.9397,29200.0
2005-12-15 14:30:00,34.98,34.98,34.95,34.98,30000.0,23.9397,23.9397,23.9191,23.9397,30000.0
2005-12-15 14:35:00,34.97,34.99,34.96,34.97,16000.0,23.9328,23.9465,23.926,23.9328,16000.0
2005-12-15 14:40:00,34.97,34.99,34.96,34.99,23000.0,23.9328,23.9465,23.926,23.9465,23000.0
2005-12-15 14:45:00,34.99,34.99,34.95,34.96,45800.0,23.9465,23.9465,23.9191,23.926,45800.0
2005-12-15 14:50:00,34.96,34.97,34.93,34.94,42200.0,23.926,23.9328,23.9054,23.9123,42200.0
2005-12-15 14:55:00,34.93,34.95,34.93,34.95,25600.0,23.9054,23.9191,23.9054,23.9191,25600.0
2005-12-15 15:00:00,34.94,34.94,34.93,34.93,23000.0,23.9123,23.9123,23.9054,23.9054,23000.0
2005-12-15 15:05:00,34.94,34.96,34.93,34.93,23600.0,23.9123,23.926,23.9054,23.9054,23600.0
2005-12-15 15:10:00,34.93,34.94,34.93,34.93,186400.0,23.9054,23.9123,23.9054,23.9054,186400.0
2005-12-15 15:15:00,34.92,34.94,34.91,34.92,14800.0,23.8986,23.9123,23.8917,23.8986,14800.0
2005-12-15 15:20:00,34.93,34.97,34.92,34.93,194400.0,23.9054,23.9328,23.8986,23.9054,194400.0
2005-12-15 15:25:00,34.93,34.94,34.9,34.9,22400.0,23.9054,23.9123,23.8849,23.8849,22400.0
2005-12-15 15:30:00,34.91,34.97,34.9,34.95,48600.0,23.8917,23.9328,23.8849,23.9191,48600.0
2005-12-15 15:35:00,34.95,34.96,34.93,34.96,34000.0,23.9191,23.926,23.9054,23.926,34000.0
2005-12-15 15:40:00,34.96,34.96,34.9,34.9,41000.0,23.926,23.926,23.8849,23.8849,41000.0
2005-12-15 15:45:00,34.9,34.9,34.88,34.88,40400.0,23.8849,23.8849,23.8712,23.8712,40400.0
2005-12-15 15:50:00,34.88,34.88,34.85,34.85,59200.0,23.8712,23.8712,23.8507,23.8507,59200.0
2005-12-15 15:55:00,34.85,34.93,34.84,34.93,155400.0,23.8507,23.9054,23.8438,23.9054,155400.0
2005-12-16 09:30:00,35.16,35.17,35.13,35.13,451600.0,24.0628,24.0697,24.0423,24.0423,451600.0
2005-12-16 09:35:00,35.15,35.2,35.05,35.05,55400.0,24.056,24.0902,23.9876,23.9876,55400.0
2005-12-16 09:40:00,35.05,35.19,35.05,35.18,39800.0,23.9876,24.0834,23.9876,24.0765,39800.0
2005-12-16 09:45:00,35.18,35.24,35.16,35.24,22000.0,24.0765,24.1176,24.0628,24.1176,22000.0
2005-12-16 09:50:00,35.24,35.25,35.22,35.24,11800.0,24.1176,24.1244,24.1039,24.1176,11800.0
2005-12-16 09:55:00,35.24,35.26,35.24,35.26,11200.0,24.1176,24.1313,24.1176,24.1313,11200.0
2005-12-16 10:00:00,35.27,35.3,35.27,35.28,17200.0,24.1381,24.1587,24.1381,24.145,17200.0
2005-12-16 10:05:00,35.28,35.31,35.28,35.29,25600.0,24.145,24.1655,24.145,24.1518,25600.0
2005-12-16 10:10:00,35.3,35.32,35.29,35.29,32600.0,24.1587,24.1723,24.1518,24.1518,32600.0
2005-12-16 10:15:00,35.29,35.32,35.28,35.32,37400.0,24.1518,24.1723,24.145,24.1723,37400.0
2005-12-16 10:20:00,35.33,35.34,35.3,35.34,15000.0,24.1792,24.186,24.1587,24.186,15000.0
2005-12-16 10:25:00,35.34,35.35,35.29,35.29,31000.0,24.186,24.1929,24.1518,24.1518,31000.0
2005-12-16 10:30:00,35.28,35.3,35.21,35.22,48600.0,24.145,24.1587,24.0971,24.1039,48600.0
2005-12-16 10:35:00,35.21,35.22,35.2,35.21,38800.0,24.0971,24.1039,24.0902,24.0971,38800.0
2005-12-16 10:40:00,35.21,35.21,35.21,35.21,37600.0,24.0971,24.0971,24.0971,24.0971,37600.0
2005-12-16 10:45:00,35.21,35.21,35.21,35.21,34800.0,24.0971,24.0971,24.0971,24.0971,34800.0
2005-12-16 10:50:00,35.21,35.21,35.18,35.18,13600.0,24.0971,24.0971,24.0765,24.0765,13600.0
2005-12-16 10:55:00,35.18,35.19,35.15,35.16,13200.0,24.0765,24.0834,24.056,24.0628,13200.0
2005-12-16 11:00:00,35.15,35.17,35.12,35.12,27400.0,24.056,24.0697,24.0355,24.0355,27400.0
2005-12-16 11:05:00,35.11,35.18,35.11,35.17,15200.0,24.0286,24.0765,24.0286,24.0697,15200.0
2005-12-16 11:10:00,35.17,35.21,35.13,35.19,46400.0,24.0697,24.0971,24.0423,24.0834,46400.0
2005-12-16 11:15:00,35.19,35.2,35.18,35.18,39400.0,24.0834,24.0902,24.0765,24.0765,39400.0
2005-12-16 11:20:00,35.18,35.18,35.12,35.12,35000.0,24.0765,24.0765,24.0355,24.0355,35000.0
2005-12-16 11:25:00,35.12,35.12,35.11,35.11,48800.0,24.0355,24.0355,24.0286,24.0286,48800.0
2005-12-16 11:30:00,35.11,35.11,35.08,35.09,28200.0,24.0286,24.0286,24.0081,24.0149,28200.0
2005-12-16 11:35:00,35.09,35.13,35.09,35.13,34400.0,24.0149,24.0423,24.0149,24.0423,34400.0
2005-12-16 11:40:00,35.13,35.13,35.12,35.12,10000.0,24.0423,24.0423,24.0355,24.0355,10000.0
2005-12-16 11:45:00,35.1,35.1,35.05,35.05,28000.0,24.0218,24.0218,23.9876,23.9876,28000.0
2005-12-16 11:50:00,35.05,35.06,35.04,35.06,31800.0,23.9876,23.9944,23.9807,23.9944,31800.0
2005-12-16 11:55:00,35.06,35.08,35.04,35.05,19600.0,23.9944,24.0081,23.9807,23.9876,19600.0
2005-12-16 12:00:00,35.05,35.11,35.04,35.09,118000.0,23.9876,24.0286,23.9807,24.0149,118000.0
2005-12-16 12:05:00,35.07,35.07,35.04,35.06,20800.0,24.0012,24.0012,23.9807,23.9944,20800.0
2005-12-16 12:10:00,35.08,35.08,35.06,35.08,13400.0,24.0081,24.0081,23.9944,24.0081,13400.0
2005-12-16 12:15:00,35.06,35.06,35.05,35.06,9800.0,23.9944,23.9944,23.9876,23.9944,9800.0
2005-12-16 12:20:00,35.05,35.06,35.05,35.05,26800.0,23.9876,23.9944,23.9876,23.9876,26800.0
2005-12-16 12:25:00,35.05,35.06,35.05,35.05,42400.0,23.9876,23.9944,23.9876,23.9876,42400.0
2005-12-16 12:30:00,35.05,35.05,35.03,35.04,32600.0,23.9876,23.9876,23.9739,23.9807,32600.0
2005-12-16 12:35:00,35.03,35.07,35.03,35.07,28600.0,23.9739,24.0012,23.9739,24.0012,28600.0
2005-12-16 12:40:00,35.07,35.09,35.07,35.08,26200.0,24.0012,24.0149,24.0012,24.0081,26200.0
2005-12-16 12:45:00,35.08,35.14,35.08,35.12,57400.0,24.0081,24.0492,24.0081,24.0355,57400.0
2005-12-16 12:50:00,35.1,35.11,35.1,35.1,19000.0,24.0218,24.0286,24.0218,24.0218,19000.0
2005-12-16 12:55:00,35.1,35.11,35.1,35.1,108600.0,24.0218,24.0286,24.0218,24.0218,108600.0
2005-12-16 13:00:00,35.1,35.12,35.1,35.12,26400.0,24.0218,24.0355,24.0218,24.0355,26400.0
2005-12-16 13:05:00,35.13,35.14,35.12,35.13,16600.0,24.0423,24.0492,24.0355,24.0423,16600.0
2005-12-16 13:10:00,35.13,35.13,35.13,35.13,14200.0,24.0423,24.0423,24.0423,24.0423,14200.0
2005-12-16 13:15:00,35.13,35.13,35.13,35.13,25800.0,24.0423,24.0423,24.0423,24.0423,25800.0
2005-12-16 13:20:00,35.13,35.13,35.13,35.13,22800.0,24.0423,24.0423,24.0423,24.0423,22800.0
2005-12-16 13:25:00,35.13,35.13,35.13,35.13,8000.0,24.0423,24.0423,24.0423,24.0423,8000.0
2005-12-16 13:30:00,35.13,35.13,35.13,35.13,20000.0,24.0423,24.0423,24.0423,24.0423,20000.0
2005-12-16 13:35:00,35.13,35.15,35.13,35.15,34000.0,24.0423,24.056,24.0423,24.056,34000.0
2005-12-16 13:40:00,35.15,35.15,35.13,35.13,8400.0,24.056,24.056,24.0423,24.0423,8400.0
2005-12-16 13:45:00,35.13,35.14,35.13,35.14,18200.0,24.0423,24.0492,24.0423,24.0492,18200.0
2005-12-16 13:50:00,35.13,35.15,35.13,35.15,8800.0,24.0423,24.056,24.0423,24.056,8800.0
2005-12-16 13:55:00,35.14,35.15,35.13,35.14,12600.0,24.0492,24.056,24.0423,24.0492,12600.0
2005-12-16 14:00:00,35.13,35.14,35.1,35.11,9800.0,24.0423,24.0492,24.0218,24.0286,9800.0
2005-12-16 14:05:00,35.1,35.11,35.1,35.1,33800.0,24.0218,24.0286,24.0218,24.0218,33800.0
2005-12-16 14:10:00,35.1,35.1,35.09,35.1,14400.0,24.0218,24.0218,24.0149,24.0218,14400.0
2005-12-16 14:15:00,35.1,35.13,35.1,35.13,46000.0,24.0218,24.0423,24.0218,24.0423,46000.0
2005-12-16 14:20:00,35.13,35.13,35.13,35.13,12600.0,24.0423,24.0423,24.0423,24.0423,12600.0
2005-12-16 14:25:00,35.13,35.17,35.13,35.14,43800.0,24.0423,24.0697,24.0423,24.0492,43800.0
2005-12-16 14:30:00,35.18,35.19,35.18,35.18,74600.0,24.0765,24.0834,24.0765,24.0765,74600.0
2005-12-16 14:35:00,35.18,35.18,35.18,35.18,31800.0,24.0765,24.0765,24.0765,24.0765,31800.0
2005-12-16 14:40:00,35.18,35.18,35.18,35.18,15600.0,24.0765,24.0765,24.0765,24.0765,15600.0
2005-12-16 14:45:00,35.18,35.18,35.16,35.16,35600.0,24.0765,24.0765,24.0628,24.0628,35600.0
2005-12-16 14:50:00,35.16,35.16,35.08,35.08,12600.0,24.0628,24.0628,24.0081,24.0081,12600.0
2005-12-16 14:55:00,35.08,35.09,35.05,35.05,21800.0,24.0081,24.0149,23.9876,23.9876,21800.0
2005-12-16 15:00:00,35.05,35.06,35.01,35.02,29800.0,23.9876,23.9944,23.9602,23.967,29800.0
2005-12-16 15:05:00,35.04,35.06,35.04,35.05,114200.0,23.9807,23.9944,23.9807,23.9876,114200.0
2005-12-16 15:10:00,35.05,35.1,35.05,35.09,25600.0,23.9876,24.0218,23.9876,24.0149,25600.0
2005-12-16 15:15:00,35.08,35.08,35.07,35.07,29400.0,24.0081,24.0081,24.0012,24.0012,29400.0
2005-12-16 15:20:00,35.07,35.08,35.06,35.06,66800.0,24.0012,24.0081,23.9944,23.9944,66800.0
2005-12-16 15:25:00,35.06,35.12,35.06,35.12,19000.0,23.9944,24.0355,23.9944,24.0355,19000.0
2005-12-16 15:30:00,35.12,35.12,35.1,35.1,43400.0,24.0355,24.0355,24.0218,24.0218,43400.0
2005-12-16 15:35:00,35.1,35.12,35.09,35.1,26600.0,24.0218,24.0355,24.0149,24.0218,26600.0
2005-12-16 15:40:00,35.1,35.1,35.06,35.06,54400.0,24.0218,24.0218,23.9944,23.9944,54400.0
2005-12-16 15:45:00,35.06,35.06,35.04,35.05,39400.0,23.9944,23.9944,23.9807,23.9876,39400.0
2005-12-16 15:50:00,35.05,35.07,35.04,35.04,75800.0,23.9876,24.0012,23.9807,23.9807,75800.0
2005-12-16 15:55:00,35.04,35.04,35.02,35.03,29000.0,23.9807,23.9807,23.967,23.9739,29000.0
2005-12-19 09:30:00,35.02,35.02,34.82,34.82,54200.0,23.967,23.967,23.8302,23.8302,54200.0
2005-12-19 09:35:00,34.85,34.91,34.84,34.87,18000.0,23.8507,23.8917,23.8438,23.8644,18000.0
2005-12-19 09:40:00,34.84,34.88,34.83,34.88,13600.0,23.8438,23.8712,23.837,23.8712,13600.0
2005-12-19 09:45:00,34.88,34.99,34.88,34.99,48600.0,23.8712,23.9465,23.8712,23.9465,48600.0
2005-12-19 09:50:00,34.98,35.02,34.98,35.02,42000.0,23.9397,23.967,23.9397,23.967,42000.0
2005-12-19 09:55:00,35.02,35.03,34.99,35.03,27400.0,23.967,23.9739,23.9465,23.9739,27400.0
2005-12-19 10:00:00,35.03,35.12,35.03,35.1,29600.0,23.9739,24.0355,23.9739,24.0218,29600.0
2005-12-19 10:05:00,35.11,35.13,35.08,35.1,30200.0,24.0286,24.0423,24.0081,24.0218,30200.0
2005-12-19 10:10:00,35.09,35.13,35.09,35.13,28600.0,24.0149,24.0423,24.0149,24.0423,28600.0
2005-12-19 10:15:00,35.13,35.22,35.13,35.2,41600.0,24.0423,24.1039,24.0423,24.0902,41600.0
2005-12-19 10:20:00,35.21,35.22,35.2,35.21,39000.0,24.0971,24.1039,24.0902,24.0971,39000.0
2005-12-19 10:25:00,35.22,35.22,35.2,35.21,110800.0,24.1039,24.1039,24.0902,24.0971,110800.0
2005-12-19 10:30:00,35.2,35.2,35.1,35.14,37400.0,24.0902,24.0902,24.0218,24.0492,37400.0
2005-12-19 10:35:00,35.14,35.16,35.13,35.13,32800.0,24.0492,24.0628,24.0423,24.0423,32800.0
2005-12-19 10:40:00,35.13,35.13,35.1,35.1,19200.0,24.0423,24.0423,24.0218,24.0218,19200.0
2005-12-19 10:45:00,35.07,35.1,35.04,35.06,51800.0,24.0012,24.0218,23.9807,23.9944,51800.0
2005-12-19 10:50:00,35.05,35.05,35.0,35.02,23200.0,23.9876,23.9876,23.9533,23.967,23200.0
2005-12-19 10:55:00,35.02,35.02,35.0,35.01,15800.0,23.967,23.967,23.9533,23.9602,15800.0
2005-12-19 11:00:00,35.0,35.01,34.93,34.98,77000.0,23.9533,23.9602,23.9054,23.9397,77000.0
2005-12-19 11:05:00,34.98,34.99,34.98,34.99,67400.0,23.9397,23.9465,23.9397,23.9465,67400.0
2005-12-19 11:10:00,35.0,35.0,34.97,34.97,29800.0,23.9533,23.9533,23.9328,23.9328,29800.0
2005-12-19 11:15:00,34.98,34.98,34.97,34.98,25200.0,23.9397,23.9397,23.9328,23.9397,25200.0
2005-12-19 11:20:00,34.98,34.98,34.96,34.97,24800.0,23.9397,23.9397,23.926,23.9328,24800.0
2005-12-19 11:25:00,34.97,34.97,34.95,34.96,27600.0,23.9328,23.9328,23.9191,23.926,27600.0
2005-12-19 11:30:00,34.95,34.98,34.94,34.98,274400.0,23.9191,23.9397,23.9123,23.9397,274400.0
2005-12-19 11:35:00,34.98,34.98,34.97,34.98,157800.0,23.9397,23.9397,23.9328,23.9397,157800.0
2005-12-19 11:40:00,34.98,35.04,34.98,35.02,75800.0,23.9397,23.9807,23.9397,23.967,75800.0
2005-12-19 11:45:00,35.02,35.02,34.96,34.96,19800.0,23.967,23.967,23.926,23.926,19800.0
2005-12-19 11:50:00,34.97,34.97,34.92,34.94,35200.0,23.9328,23.9328,23.8986,23.9123,35200.0
2005-12-19 11:55:00,34.94,34.96,34.94,34.95,51000.0,23.9123,23.926,23.9123,23.9191,51000.0
2005-12-19 12:00:00,34.95,34.95,34.94,34.94,7800.0,23.9191,23.9191,23.9123,23.9123,7800.0
2005-12-19 12:05:00,34.94,34.97,34.94,34.96,120600.0,23.9123,23.9328,23.9123,23.926,120600.0
2005-12-19 12:10:00,34.95,35.06,34.95,35.02,37000.0,23.9191,23.9944,23.9191,23.967,37000.0
2005-12-19 12:15:00,35.02,35.02,34.99,35.01,11400.0,23.967,23.967,23.9465,23.9602,11400.0
2005-12-19 12:20:00,35.02,35.04,35.01,35.03,11000.0,23.967,23.9807,23.9602,23.9739,11000.0
2005-12-19 12:25:00,35.03,35.06,35.03,35.06,11200.0,23.9739,23.9944,23.9739,23.9944,11200.0
2005-12-19 12:30:00,35.05,35.05,35.03,35.04,2200.0,23.9876,23.9876,23.9739,23.9807,2200.0
2005-12-19 12:35:00,35.03,35.03,34.99,34.99,11800.0,23.9739,23.9739,23.9465,23.9465,11800.0
2005-12-19 12:40:00,34.99,35.0,34.98,34.98,12600.0,23.9465,23.9533,23.9397,23.9397,12600.0
2005-12-19 12:45:00,34.99,35.0,34.99,35.0,13800.0,23.9465,23.9533,23.9465,23.9533,13800.0
2005-12-19 12:50:00,35.01,35.02,35.0,35.02,12200.0,23.9602,23.967,23.9533,23.967,12200.0
2005-12-19 12:55:00,35.02,35.02,35.01,35.01,7800.0,23.967,23.967,23.9602,23.9602,7800.0
2005-12-19 13:00:00,35.01,35.01,34.94,34.98,53200.0,23.9602,23.9602,23.9123,23.9397,53200.0
2005-12-19 13:05:00,34.96,34.96,34.9,34.9,21600.0,23.926,23.926,23.8849,23.8849,21600.0
2005-12-19 13:10:00,34.9,34.9,34.88,34.9,23400.0,23.8849,23.8849,23.8712,23.8849,23400.0
2005-12-19 13:15:00,34.9,34.92,34.87,34.92,18000.0,23.8849,23.8986,23.8644,23.8986,18000.0
2005-12-19 13:20:00,34.93,34.94,34.9,34.91,26400.0,23.9054,23.9123,23.8849,23.8917,26400.0
2005-12-19 13:25:00,34.91,34.93,34.91,34.91,10400.0,23.8917,23.9054,23.8917,23.8917,10400.0
2005-12-19 13:30:00,34.91,34.91,34.86,34.86,23000.0,23.8917,23.8917,23.8575,23.8575,23000.0
2005-12-19 13:35:00,34.85,34.85,34.81,34.81,7800.0,23.8507,23.8507,23.8233,23.8233,7800.0
2005-12-19 13:40:00,34.81,34.81,34.73,34.74,45000.0,23.8233,23.8233,23.7686,23.7754,45000.0
2005-12-19 13:45:00,34.74,34.75,34.72,34.72,34200.0,23.7754,23.7822,23.7617,23.7617,34200.0
2005-12-19 13:50:00,34.73,34.75,34.72,34.75,49800.0,23.7686,23.7822,23.7617,23.7822,49800.0
2005-12-19 13:55:00,34.75,34.75,34.73,34.73,21600.0,23.7822,23.7822,23.7686,23.7686,21600.0
2005-12-19 14:00:00,34.73,34.73,34.7,34.7,8200.0,23.7686,23.7686,23.748,23.748,8200.0
2005-12-19 14:05:00,34.7,34.7,34.66,34.68,48400.0,23.748,23.748,23.7206,23.7343,48400.0
2005-12-19 14:10:00,34.68,34.73,34.68,34.68,12200.0,23.7343,23.7686,23.7343,23.7343,12200.0
2005-12-19 14:15:00,34.68,34.7,34.68,34.7,20400.0,23.7343,23.748,23.7343,23.748,20400.0
2005-12-19 14:20:00,34.69,34.7,34.69,34.7,21000.0,23.7412,23.748,23.7412,23.748,21000.0
2005-12-19 14:25:00,34.7,34.7,34.65,34.65,36400.0,23.748,23.748,23.7138,23.7138,36400.0
2005-12-19 14:30:00,34.66,34.72,34.62,34.7,49400.0,23.7206,23.7617,23.6933,23.748,49400.0
2005-12-19 14:35:00,34.7,34.7,34.66,34.66,33200.0,23.748,23.748,23.7206,23.7206,33200.0
2005-12-19 14:40:00,34.67,34.69,34.66,34.69,21000.0,23.7275,23.7412,23.7206,23.7412,21000.0
2005-12-19 14:45:00,34.69,34.69,34.67,34.68,22400.0,23.7412,23.7412,23.7275,23.7343,22400.0
2005-12-19 14:50:00,34.68,34.74,34.68,34.72,79200.0,23.7343,23.7754,23.7343,23.7617,79200.0
2005-12-19 14:55:00,34.71,34.72,34.68,34.7,29800.0,23.7549,23.7617,23.7343,23.748,29800.0
2005-12-19 15:00:00,34.7,34.72,34.69,34.71,27600.0,23.748,23.7617,23.7412,23.7549,27600.0
2005-12-19 15:05:00,34.71,34.71,34.68,34.68,35800.0,23.7549,23.7549,23.7343,23.7343,35800.0
2005-12-19 15:10:00,34.68,34.69,34.63,34.68,45200.0,23.7343,23.7412,23.7001,23.7343,45200.0
2005-12-19 15:15:00,34.68,34.68,34.66,34.67,17400.0,23.7343,23.7343,23.7206,23.7275,17400.0
2005-12-19 15:20:00,34.67,34.67,34.66,34.67,11400.0,23.7275,23.7275,23.7206,23.7275,11400.0
2005-12-19 15:25:00,34.67,34.67,34.65,34.67,37000.0,23.7275,23.7275,23.7138,23.7275,37000.0
2005-12-19 15:30:00,34.66,34.67,34.65,34.66,51400.0,23.7206,23.7275,23.7138,23.7206,51400.0
2005-12-19 15:35:00,34.65,34.67,34.65,34.66,48800.0,23.7138,23.7275,23.7138,23.7206,48800.0
2005-12-19 15:40:00,34.67,34.72,34.67,34.72,56600.0,23.7275,23.7617,23.7275,23.7617,56600.0
2005-12-19 15:45:00,34.72,34.73,34.71,34.71,25200.0,23.7617,23.7686,23.7549,23.7549,25200.0
2005-12-19 15:50:00,34.71,34.72,34.68,34.7,57000.0,23.7549,23.7617,23.7343,23.748,57000.0
2005-12-19 15:55:00,34.69,34.71,34.69,34.7,26000.0,23.7412,23.7549,23.7412,23.748,26000.0
2005-12-20 09:30:00,34.77,34.88,34.77,34.88,37000.0,23.7959,23.8712,23.7959,23.8712,37000.0
2005-12-20 09:35:00,34.88,34.98,34.88,34.92,42400.0,23.8712,23.9397,23.8712,23.8986,42400.0
2005-12-20 09:40:00,34.92,34.92,34.87,34.87,24600.0,23.8986,23.8986,23.8644,23.8644,24600.0
2005-12-20 09:45:00,34.87,34.94,34.87,34.94,24400.0,23.8644,23.9123,23.8644,23.9123,24400.0
2005-12-20 09:50:00,34.94,34.96,34.94,34.96,40600.0,23.9123,23.926,23.9123,23.926,40600.0
2005-12-20 09:55:00,34.98,35.05,34.97,35.05,35200.0,23.9397,23.9876,23.9328,23.9876,35200.0
2005-12-20 10:00:00,35.05,35.05,35.02,35.02,31400.0,23.9876,23.9876,23.967,23.967,31400.0
2005-12-20 10:05:00,35.02,35.05,35.02,35.04,24400.0,23.967,23.9876,23.967,23.9807,24400.0
2005-12-20 10:10:00,35.03,35.03,34.98,34.98,43000.0,23.9739,23.9739,23.9397,23.9397,43000.0
2005-12-20 10:15:00,34.97,34.99,34.95,34.98,19600.0,23.9328,23.9465,23.9191,23.9397,19600.0
2005-12-20 10:20:00,34.99,35.01,34.98,35.0,31200.0,23.9465,23.9602,23.9397,23.9533,31200.0
2005-12-20 10:25:00,35.0,35.0,34.97,34.97,24600.0,23.9533,23.9533,23.9328,23.9328,24600.0
2005-12-20 10:30:00,34.97,34.99,34.95,34.97,30200.0,23.9328,23.9465,23.9191,23.9328,30200.0
2005-12-20 10:35:00,34.98,35.0,34.98,34.99,25200.0,23.9397,23.9533,23.9397,23.9465,25200.0
2005-12-20 10:40:00,35.0,35.02,34.97,34.97,19600.0,23.9533,23.967,23.9328,23.9328,19600.0
2005-12-20 10:45:00,34.97,34.99,34.97,34.98,9400.0,23.9328,23.9465,23.9328,23.9397,9400.0
2005-12-20 10:50:00,34.98,35.02,34.98,35.02,20600.0,23.9397,23.967,23.9397,23.967,20600.0
2005-12-20 10:55:00,35.04,35.1,35.04,35.1,37400.0,23.9807,24.0218,23.9807,24.0218,37400.0
2005-12-20 11:00:00,35.1,35.13,35.09,35.13,17400.0,24.0218,24.0423,24.0149,24.0423,17400.0
2005-12-20 11:05:00,35.13,35.18,35.12,35.13,48200.0,24.0423,24.0765,24.0355,24.0423,48200.0
2005-12-20 11:10:00,35.12,35.12,35.08,35.09,33600.0,24.0355,24.0355,24.0081,24.0149,33600.0
2005-12-20 11:15:00,35.09,35.1,35.06,35.08,27200.0,24.0149,24.0218,23.9944,24.0081,27200.0
2005-12-20 11:20:00,35.08,35.12,35.08,35.12,16800.0,24.0081,24.0355,24.0081,24.0355,16800.0
2005-12-20 11:25:00,35.13,35.15,35.12,35.15,20800.0,24.0423,24.056,24.0355,24.056,20800.0
2005-12-20 11:30:00,35.14,35.14,35.12,35.12,40600.0,24.0492,24.0492,24.0355,24.0355,40600.0
2005-12-20 11:35:00,35.12,35.14,35.11,35.14,44000.0,24.0355,24.0492,24.0286,24.0492,44000.0
2005-12-20 11:40:00,35.15,35.15,35.03,35.09,75800.0,24.056,24.056,23.9739,24.0149,75800.0
2005-12-20 11:45:00,35.07,35.1,35.07,35.09,19600.0,24.0012,24.0218,24.0012,24.0149,19600.0
2005-12-20 11:50:00,35.09,35.13,35.09,35.13,36600.0,24.0149,24.0423,24.0149,24.0423,36600.0
2005-12-20 11:55:00,35.13,35.14,35.13,35.13,16200.0,24.0423,24.0492,24.0423,24.0423,16200.0
2005-12-20 12:00:00,35.13,35.14,35.13,35.13,21800.0,24.0423,24.0492,24.0423,24.0423,21800.0
2005-12-20 12:05:00,35.14,35.17,35.13,35.13,33000.0,24.0492,24.0697,24.0423,24.0423,33000.0
2005-12-20 12:10:00,35.13,35.16,35.13,35.16,24200.0,24.0423,24.0628,24.0423,24.0628,24200.0
2005-12-20 12:15:00,35.15,35.15,35.13,35.14,12400.0,24.056,24.056,24.0423,24.0492,12400.0
2005-12-20 12:20:00,35.14,35.15,35.12,35.12,60800.0,24.0492,24.056,24.0355,24.0355,60800.0
2005-12-20 12:25:00,35.12,35.15,35.12,35.13,13800.0,24.0355,24.056,24.0355,24.0423,13800.0
2005-12-20 12:30:00,35.13,35.13,35.12,35.13,19400.0,24.0423,24.0423,24.0355,24.0423,19400.0
2005-12-20 12:35:00,35.13,35.13,35.13,35.13,11400.0,24.0423,24.0423,24.0423,24.0423,11400.0
2005-12-20 12:40:00,35.13,35.15,35.13,35.15,20200.0,24.0423,24.056,24.0423,24.056,20200.0
2005-12-20 12:45:00,35.14,35.15,35.12,35.13,15600.0,24.0492,24.056,24.0355,24.0423,15600.0
2005-12-20 12:50:00,35.1,35.13,35.1,35.13,8600.0,24.0218,24.0423,24.0218,24.0423,8600.0
2005-12-20 12:55:00,35.13,35.13,35.12,35.13,7800.0,24.0423,24.0423,24.0355,24.0423,7800.0
2005-12-20 13:00:00,35.13,35.2,35.13,35.18,37000.0,24.0423,24.0902,24.0423,24.0765,37000.0
2005-12-20 13:05:00,35.18,35.2,35.17,35.19,46800.0,24.0765,24.0902,24.0697,24.0834,46800.0
2005-12-20 13:10:00,35.19,35.24,35.19,35.24,45000.0,24.0834,24.1176,24.0834,24.1176,45000.0
2005-12-20 13:15:00,35.24,35.27,35.24,35.27,42000.0,24.1176,24.1381,24.1176,24.1381,42000.0
2005-12-20 13:20:00,35.27,35.3,35.27,35.3,69000.0,24.1381,24.1587,24.1381,24.1587,69000.0
2005-12-20 13:25:00,35.3,35.34,35.3,35.34,16800.0,24.1587,24.186,24.1587,24.186,16800.0
2005-12-20 13:30:00,35.34,35.38,35.33,35.38,39600.0,24.186,24.2134,24.1792,24.2134,39600.0
2005-12-20 13:35:00,35.37,35.38,35.36,35.37,26000.0,24.2066,24.2134,24.1997,24.2066,26000.0
2005-12-20 13:40:00,35.36,35.37,35.25,35.28,66800.0,24.1997,24.2066,24.1244,24.145,66800.0
2005-12-20 13:45:00,35.27,35.32,35.27,35.3,18000.0,24.1381,24.1723,24.1381,24.1587,18000.0
2005-12-20 13:50:00,35.31,35.35,35.3,35.3,43400.0,24.1655,24.1929,24.1587,24.1587,43400.0
2005-12-20 13:55:00,35.3,35.34,35.27,35.31,49600.0,24.1587,24.186,24.1381,24.1655,49600.0
2005-12-20 14:00:00,35.3,35.3,35.23,35.25,28600.0,24.1587,24.1587,24.1107,24.1244,28600.0
2005-12-20 14:05:00,35.26,35.27,35.24,35.26,33400.0,24.1313,24.1381,24.1176,24.1313,33400.0
2005-12-20 14:10:00,35.26,35.26,35.23,35.24,27200.0,24.1313,24.1313,24.1107,24.1176,27200.0
2005-12-20 14:15:00,35.25,35.28,35.25,35.27,14800.0,24.1244,24.145,24.1244,24.1381,14800.0
2005-12-20 14:20:00,35.26,35.29,35.23,35.29,31200.0,24.1313,24.1518,24.1107,24.1518,31200.0
2005-12-20 14:25:00,35.29,35.33,35.27,35.33,33000.0,24.1518,24.1792,24.1381,24.1792,33000.0
2005-12-20 14:30:00,35.33,35.34,35.31,35.31,19400.0,24.1792,24.186,24.1655,24.1655,19400.0
2005-12-20 14:35:00,35.3,35.31,35.29,35.3,12800.0,24.1587,24.1655,24.1518,24.1587,12800.0
2005-12-20 14:40:00,35.3,35.33,35.29,35.33,16600.0,24.1587,24.1792,24.1518,24.1792,16600.0
2005-12-20 14:45:00,35.33,35.33,35.28,35.29,22400.0,24.1792,24.1792,24.145,24.1518,22400.0
2005-12-20 14:50:00,35.28,35.29,35.24,35.26,34400.0,24.145,24.1518,24.1176,24.1313,34400.0
2005-12-20 14:55:00,35.26,35.27,35.24,35.27,31400.0,24.1313,24.1381,24.1176,24.1381,31400.0
2005-12-20 15:00:00,35.27,35.27,35.18,35.2,49000.0,24.1381,24.1381,24.0765,24.0902,49000.0
2005-12-20 15:05:00,35.21,35.23,35.18,35.18,42600.0,24.0971,24.1107,24.0765,24.0765,42600.0
2005-12-20 15:10:00,35.18,35.18,35.15,35.16,38000.0,24.0765,24.0765,24.056,24.0628,38000.0
2005-12-20 15:15:00,35.15,35.15,35.13,35.13,44600.0,24.056,24.056,24.0423,24.0423,44600.0
2005-12-20 15:20:00,35.13,35.15,35.1,35.1,27200.0,24.0423,24.056,24.0218,24.0218,27200.0
2005-12-20 15:25:00,35.1,35.1,35.04,35.04,45400.0,24.0218,24.0218,23.9807,23.9807,45400.0
2005-12-20 15:30:00,35.02,35.02,35.01,35.02,27800.0,23.967,23.967,23.9602,23.967,27800.0
2005-12-20 15:35:00,35.02,35.04,35.02,35.04,33800.0,23.967,23.9807,23.967,23.9807,33800.0
2005-12-20 15:40:00,35.04,35.05,35.02,35.05,42400.0,23.9807,23.9876,23.967,23.9876,42400.0
2005-12-20 15:45:00,35.05,35.05,35.01,35.01,42400.0,23.9876,23.9876,23.9602,23.9602,42400.0
2005-12-20 15:50:00,35.02,35.02,35.01,35.02,53600.0,23.967,23.967,23.9602,23.967,53600.0
2005-12-20 15:55:00,35.02,35.04,35.01,35.02,53800.0,23.967,23.9807,23.9602,23.967,53800.0
2005-12-21 09:30:00,35.05,35.24,35.05,35.24,50000.0,23.9876,24.1176,23.9876,24.1176,50000.0
2005-12-21 09:35:00,35.23,35.25,35.13,35.18,39400.0,24.1107,24.1244,24.0423,24.0765,39400.0
2005-12-21 09:40:00,35.18,35.35,35.18,35.33,31600.0,24.0765,24.1929,24.0765,24.1792,31600.0
2005-12-21 09:45:00,35.33,35.35,35.27,35.27,28400.0,24.1792,24.1929,24.1381,24.1381,28400.0
2005-12-21 09:50:00,35.27,35.32,35.26,35.3,11000.0,24.1381,24.1723,24.1313,24.1587,11000.0
2005-12-21 09:55:00,35.3,35.35,35.29,35.35,11600.0,24.1587,24.1929,24.1518,24.1929,11600.0
2005-12-21 10:00:00,35.34,35.36,35.34,35.35,22000.0,24.186,24.1997,24.186,24.1929,22000.0
2005-12-21 10:05:00,35.35,35.37,35.35,35.37,15600.0,24.1929,24.2066,24.1929,24.2066,15600.0
2005-12-21 10:10:00,35.37,35.37,35.36,35.37,24800.0,24.2066,24.2066,24.1997,24.2066,24800.0
2005-12-21 10:15:00,35.37,35.43,35.36,35.38,57600.0,24.2066,24.2476,24.1997,24.2134,57600.0
2005-12-21 10:20:00,35.38,35.42,35.35,35.38,31600.0,24.2134,24.2408,24.1929,24.2134,31600.0
2005-12-21 10:25:00,35.37,35.43,35.37,35.43,28400.0,24.2066,24.2476,24.2066,24.2476,28400.0
2005-12-21 10:30:00,35.43,35.49,35.43,35.49,47000.0,24.2476,24.2887,24.2476,24.2887,47000.0
2005-12-21 10:35:00,35.49,35.49,35.46,35.46,19400.0,24.2887,24.2887,24.2682,24.2682,19400.0
2005-12-21 10:40:00,35.46,35.46,35.41,35.42,20000.0,24.2682,24.2682,24.2339,24.2408,20000.0
2005-12-21 10:45:00,35.42,35.45,35.42,35.45,12400.0,24.2408,24.2613,24.2408,24.2613,12400.0
2005-12-21 10:50:00,35.45,35.46,35.43,35.43,11800.0,24.2613,24.2682,24.2476,24.2476,11800.0
2005-12-21 10:55:00,35.42,35.44,35.42,35.44,12400.0,24.2408,24.2545,24.2408,24.2545,12400.0
2005-12-21 11:00:00,35.43,35.43,35.4,35.41,27800.0,24.2476,24.2476,24.2271,24.2339,27800.0
2005-12-21 11:05:00,35.41,35.41,35.4,35.4,18200.0,24.2339,24.2339,24.2271,24.2271,18200.0
2005-12-21 11:10:00,35.4,35.41,35.4,35.4,30800.0,24.2271,24.2339,24.2271,24.2271,30800.0
2005-12-21 11:15:00,35.4,35.4,35.35,35.35,10200.0,24.2271,24.2271,24.1929,24.1929,10200.0
2005-12-21 11:20:00,35.35,35.37,35.35,35.36,10600.0,24.1929,24.2066,24.1929,24.1997,10600.0
2005-12-21 11:25:00,35.36,35.4,35.36,35.4,22200.0,24.1997,24.2271,24.1997,24.2271,22200.0
2005-12-21 11:30:00,35.39,35.4,35.36,35.36,22400.0,24.2202,24.2271,24.1997,24.1997,22400.0
2005-12-21 11:35:00,35.37,35.37,35.35,35.35,14200.0,24.2066,24.2066,24.1929,24.1929,14200.0
2005-12-21 11:40:00,35.35,35.39,35.35,35.39,17600.0,24.1929,24.2202,24.1929,24.2202,17600.0
2005-12-21 11:45:00,35.39,35.42,35.39,35.41,38800.0,24.2202,24.2408,24.2202,24.2339,38800.0
2005-12-21 11:50:00,35.41,35.42,35.4,35.4,11800.0,24.2339,24.2408,24.2271,24.2271,11800.0
2005-12-21 11:55:00,35.4,35.4,35.37,35.37,4000.0,24.2271,24.2271,24.2066,24.2066,4000.0
2005-12-21 12:00:00,35.37,35.4,35.3,35.36,31200.0,24.2066,24.2271,24.1587,24.1997,31200.0
2005-12-21 12:05:00,35.37,35.37,35.35,35.35,7200.0,24.2066,24.2066,24.1929,24.1929,7200.0
2005-12-21 12:10:00,35.35,35.38,35.35,35.37,7400.0,24.1929,24.2134,24.1929,24.2066,7400.0
2005-12-21 12:15:00,35.37,35.4,35.37,35.4,11000.0,24.2066,24.2271,24.2066,24.2271,11000.0
2005-12-21 12:20:00,35.41,35.43,35.41,35.43,14200.0,24.2339,24.2476,24.2339,24.2476,14200.0
2005-12-21 12:25:00,35.45,35.46,35.44,35.46,15000.0,24.2613,24.2682,24.2545,24.2682,15000.0
2005-12-21 12:30:00,35.46,35.46,35.45,35.45,13600.0,24.2682,24.2682,24.2613,24.2613,13600.0
2005-12-21 12:35:00,35.44,35.45,35.44,35.45,15000.0,24.2545,24.2613,24.2545,24.2613,15000.0
2005-12-21 12:40:00,35.45,35.47,35.44,35.44,33800.0,24.2613,24.275,24.2545,24.2545,33800.0
2005-12-21 12:45:00,35.44,35.45,35.38,35.38,14200.0,24.2545,24.2613,24.2134,24.2134,14200.0
2005-12-21 12:50:00,35.38,35.41,35.38,35.41,10600.0,24.2134,24.2339,24.2134,24.2339,10600.0
2005-12-21 12:55:00,35.41,35.44,35.4,35.4,11000.0,24.2339,24.2545,24.2271,24.2271,11000.0
2005-12-21 13:00:00,35.41,35.44,35.4,35.4,9800.0,24.2339,24.2545,24.2271,24.2271,9800.0
2005-12-21 13:05:00,35.4,35.4,35.34,35.35,21400.0,24.2271,24.2271,24.186,24.1929,21400.0
2005-12-21 13:10:00,35.34,35.34,35.33,35.33,13800.0,24.186,24.186,24.1792,24.1792,13800.0
2005-12-21 13:15:00,35.33,35.33,35.31,35.31,12800.0,24.1792,24.1792,24.1655,24.1655,12800.0
2005-12-21 13:20:00,35.31,35.31,35.24,35.24,21200.0,24.1655,24.1655,24.1176,24.1176,21200.0
2005-12-21 13:25:00,35.24,35.24,35.18,35.19,17200.0,24.1176,24.1176,24.0765,24.0834,17200.0
2005-12-21 13:30:00,35.19,35.2,35.1,35.13,19200.0,24.0834,24.0902,24.0218,24.0423,19200.0
2005-12-21 13:35:00,35.12,35.15,35.1,35.13,29800.0,24.0355,24.056,24.0218,24.0423,29800.0
2005-12-21 13:40:00,35.13,35.17,35.09,35.1,23600.0,24.0423,24.0697,24.0149,24.0218,23600.0
2005-12-21 13:45:00,35.1,35.15,35.1,35.13,14000.0,24.0218,24.056,24.0218,24.0423,14000.0
2005-12-21 13:50:00,35.13,35.13,35.09,35.09,18400.0,24.0423,24.0423,24.0149,24.0149,18400.0
2005-12-21 13:55:00,35.1,35.11,35.07,35.07,20600.0,24.0218,24.0286,24.0012,24.0012,20600.0
2005-12-21 14:00:00,35.08,35.11,35.07,35.1,15600.0,24.0081,24.0286,24.0012,24.0218,15600.0
2005-12-21 14:05:00,35.11,35.14,35.11,35.13,14800.0,24.0286,24.0492,24.0286,24.0423,14800.0
2005-12-21 14:10:00,35.13,35.13,35.06,35.07,20600.0,24.0423,24.0423,23.9944,24.0012,20600.0
2005-12-21 14:15:00,35.07,35.12,35.07,35.09,32000.0,24.0012,24.0355,24.0012,24.0149,32000.0
2005-12-21 14:20:00,35.1,35.1,35.07,35.07,27200.0,24.0218,24.0218,24.0012,24.0012,27200.0
2005-12-21 14:25:00,35.07,35.08,35.05,35.05,32000.0,24.0012,24.0081,23.9876,23.9876,32000.0
2005-12-21 14:30:00,35.05,35.05,34.98,35.0,42800.0,23.9876,23.9876,23.9397,23.9533,42800.0
2005-12-21 14:35:00,34.99,35.02,34.99,35.02,31000.0,23.9465,23.967,23.9465,23.967,31000.0
2005-12-21 14:40:00,35.0,35.01,34.95,34.97,47400.0,23.9533,23.9602,23.9191,23.9328,47400.0
2005-12-21 14:45:00,34.97,34.98,34.93,34.94,63600.0,23.9328,23.9397,23.9054,23.9123,63600.0
2005-12-21 14:50:00,34.94,34.94,34.9,34.9,42200.0,23.9123,23.9123,23.8849,23.8849,42200.0
2005-12-21 14:55:00,34.9,34.9,34.87,34.9,32200.0,23.8849,23.8849,23.8644,23.8849,32200.0
2005-12-21 15:00:00,34.9,34.9,34.88,34.88,26400.0,23.8849,23.8849,23.8712,23.8712,26400.0
2005-12-21 15:05:00,34.88,34.9,34.88,34.9,32000.0,23.8712,23.8849,23.8712,23.8849,32000.0
2005-12-21 15:10:00,34.88,34.9,34.85,34.87,31800.0,23.8712,23.8849,23.8507,23.8644,31800.0
2005-12-21 15:15:00,34.86,34.88,34.86,34.88,22600.0,23.8575,23.8712,23.8575,23.8712,22600.0
2005-12-21 15:20:00,34.88,34.88,34.85,34.88,103600.0,23.8712,23.8712,23.8507,23.8712,103600.0
2005-12-21 15:25:00,34.88,34.88,34.85,34.85,31600.0,23.8712,23.8712,23.8507,23.8507,31600.0
2005-12-21 15:30:00,34.84,34.84,34.81,34.83,67400.0,23.8438,23.8438,23.8233,23.837,67400.0
2005-12-21 15:35:00,34.83,34.86,34.82,34.83,39800.0,23.837,23.8575,23.8302,23.837,39800.0
2005-12-21 15:40:00,34.83,34.85,34.81,34.85,53000.0,23.837,23.8507,23.8233,23.8507,53000.0
2005-12-21 15:45:00,34.85,34.9,34.84,34.84,56600.0,23.8507,23.8849,23.8438,23.8438,56600.0
2005-12-21 15:50:00,34.85,34.85,34.82,34.85,151200.0,23.8507,23.8507,23.8302,23.8507,151200.0
2005-12-21 15:55:00,34.85,34.9,34.85,34.85,58800.0,23.8507,23.8849,23.8507,23.8507,58800.0
2005-12-22 09:30:00,35.05,35.1,35.05,35.1,74600.0,23.9876,24.0218,23.9876,24.0218,74600.0
2005-12-22 09:35:00,35.1,35.1,35.06,35.08,18600.0,24.0218,24.0218,23.9944,24.0081,18600.0
2005-12-22 09:40:00,35.07,35.17,35.06,35.17,23800.0,24.0012,24.0697,23.9944,24.0697,23800.0
2005-12-22 09:45:00,35.16,35.16,35.06,35.07,19200.0,24.0628,24.0628,23.9944,24.0012,19200.0
2005-12-22 09:50:00,35.06,35.17,35.06,35.11,58000.0,23.9944,24.0697,23.9944,24.0286,58000.0
2005-12-22 09:55:00,35.12,35.12,35.09,35.1,21000.0,24.0355,24.0355,24.0149,24.0218,21000.0
2005-12-22 10:00:00,35.1,35.13,35.04,35.12,221400.0,24.0218,24.0423,23.9807,24.0355,221400.0
2005-12-22 10:05:00,35.15,35.17,35.09,35.09,31800.0,24.056,24.0697,24.0149,24.0149,31800.0
2005-12-22 10:10:00,35.1,35.1,35.06,35.07,24000.0,24.0218,24.0218,23.9944,24.0012,24000.0
2005-12-22 10:15:00,35.07,35.12,35.07,35.1,22400.0,24.0012,24.0355,24.0012,24.0218,22400.0
2005-12-22 10:20:00,35.1,35.11,35.08,35.08,14000.0,24.0218,24.0286,24.0081,24.0081,14000.0
2005-12-22 10:25:00,35.08,35.14,35.08,35.13,18600.0,24.0081,24.0492,24.0081,24.0423,18600.0
2005-12-22 10:30:00,35.13,35.15,35.12,35.13,25800.0,24.0423,24.056,24.0355,24.0423,25800.0
2005-12-22 10:35:00,35.13,35.24,35.13,35.24,96000.0,24.0423,24.1176,24.0423,24.1176,96000.0
2005-12-22 10:40:00,35.23,35.24,35.18,35.23,43000.0,24.1107,24.1176,24.0765,24.1107,43000.0
2005-12-22 10:45:00,35.23,35.24,35.15,35.15,34400.0,24.1107,24.1176,24.056,24.056,34400.0
2005-12-22 10:50:00,35.15,35.26,35.15,35.26,79400.0,24.056,24.1313,24.056,24.1313,79400.0
2005-12-22 10:55:00,35.26,35.26,35.21,35.24,36200.0,24.1313,24.1313,24.0971,24.1176,36200.0
2005-12-22 11:00:00,35.24,35.24,35.23,35.23,41600.0,24.1176,24.1176,24.1107,24.1107,41600.0
2005-12-22 11:05:00,35.22,35.22,35.19,35.21,15800.0,24.1039,24.1039,24.0834,24.0971,15800.0
2005-12-22 11:10:00,35.21,35.27,35.21,35.26,15600.0,24.0971,24.1381,24.0971,24.1313,15600.0
2005-12-22 11:15:00,35.26,35.3,35.26,35.3,15600.0,24.1313,24.1587,24.1313,24.1587,15600.0
2005-12-22 11:20:00,35.3,35.3,35.21,35.22,27400.0,24.1587,24.1587,24.0971,24.1039,27400.0
2005-12-22 11:25:00,35.21,35.24,35.21,35.23,11400.0,24.0971,24.1176,24.0971,24.1107,11400.0
2005-12-22 11:30:00,35.23,35.25,35.23,35.24,16600.0,24.1107,24.1244,24.1107,24.1176,16600.0
2005-12-22 11:35:00,35.24,35.24,35.2,35.21,13200.0,24.1176,24.1176,24.0902,24.0971,13200.0
2005-12-22 11:40:00,35.21,35.21,35.17,35.19,9600.0,24.0971,24.0971,24.0697,24.0834,9600.0
2005-12-22 11:45:00,35.2,35.23,35.19,35.2,26200.0,24.0902,24.1107,24.0834,24.0902,26200.0
2005-12-22 11:50:00,35.2,35.21,35.19,35.2,9800.0,24.0902,24.0971,24.0834,24.0902,9800.0
2005-12-22 11:55:00,35.21,35.23,35.19,35.2,26200.0,24.0971,24.1107,24.0834,24.0902,26200.0
2005-12-22 12:00:00,35.2,35.22,35.2,35.21,9400.0,24.0902,24.1039,24.0902,24.0971,9400.0
2005-12-22 12:05:00,35.21,35.22,35.19,35.2,13800.0,24.0971,24.1039,24.0834,24.0902,13800.0
2005-12-22 12:10:00,35.2,35.21,35.19,35.19,20800.0,24.0902,24.0971,24.0834,24.0834,20800.0
2005-12-22 12:15:00,35.19,35.2,35.18,35.18,17800.0,24.0834,24.0902,24.0765,24.0765,17800.0
2005-12-22 12:20:00,35.19,35.2,35.19,35.2,79400.0,24.0834,24.0902,24.0834,24.0902,79400.0
2005-12-22 12:25:00,35.2,35.21,35.2,35.2,39800.0,24.0902,24.0971,24.0902,24.0902,39800.0
2005-12-22 12:30:00,35.19,35.19,35.19,35.19,14400.0,24.0834,24.0834,24.0834,24.0834,14400.0
2005-12-22 12:35:00,35.19,35.19,35.13,35.15,45200.0,24.0834,24.0834,24.0423,24.056,45200.0
2005-12-22 12:40:00,35.15,35.16,35.13,35.16,17800.0,24.056,24.0628,24.0423,24.0628,17800.0
2005-12-22 12:45:00,35.16,35.19,35.13,35.19,39400.0,24.0628,24.0834,24.0423,24.0834,39400.0
2005-12-22 12:50:00,35.2,35.21,35.1,35.13,77600.0,24.0902,24.0971,24.0218,24.0423,77600.0
2005-12-22 12:55:00,35.13,35.14,35.12,35.14,7000.0,24.0423,24.0492,24.0355,24.0492,7000.0
2005-12-22 13:00:00,35.14,35.19,35.14,35.19,7000.0,24.0492,24.0834,24.0492,24.0834,7000.0
2005-12-22 13:05:00,35.19,35.22,35.18,35.19,13200.0,24.0834,24.1039,24.0765,24.0834,13200.0
2005-12-22 13:10:00,35.18,35.18,35.14,35.15,8400.0,24.0765,24.0765,24.0492,24.056,8400.0
2005-12-22 13:15:00,35.15,35.19,35.15,35.19,16400.0,24.056,24.0834,24.056,24.0834,16400.0
2005-12-22 13:20:00,35.18,35.22,35.18,35.22,17200.0,24.0765,24.1039,24.0765,24.1039,17200.0
2005-12-22 13:25:00,35.22,35.22,35.21,35.21,23000.0,24.1039,24.1039,24.0971,24.0971,23000.0
2005-12-22 13:30:00,35.21,35.24,35.21,35.24,24800.0,24.0971,24.1176,24.0971,24.1176,24800.0
2005-12-22 13:35:00,35.23,35.24,35.21,35.24,17000.0,24.1107,24.1176,24.0971,24.1176,17000.0
2005-12-22 13:40:00,35.24,35.25,35.24,35.24,25000.0,24.1176,24.1244,24.1176,24.1176,25000.0
2005-12-22 13:45:00,35.24,35.24,35.19,35.22,24600.0,24.1176,24.1176,24.0834,24.1039,24600.0
2005-12-22 13:50:00,35.23,35.25,35.22,35.24,13000.0,24.1107,24.1244,24.1039,24.1176,13000.0
2005-12-22 13:55:00,35.25,35.27,35.24,35.26,13600.0,24.1244,24.1381,24.1176,24.1313,13600.0
2005-12-22 14:00:00,35.26,35.27,35.25,35.26,12000.0,24.1313,24.1381,24.1244,24.1313,12000.0
2005-12-22 14:05:00,35.27,35.29,35.27,35.27,10200.0,24.1381,24.1518,24.1381,24.1381,10200.0
2005-12-22 14:10:00,35.27,35.27,35.22,35.22,23400.0,24.1381,24.1381,24.1039,24.1039,23400.0
2005-12-22 14:15:00,35.22,35.25,35.17,35.22,28800.0,24.1039,24.1244,24.0697,24.1039,28800.0
2005-12-22 14:20:00,35.23,35.23,35.16,35.2,26800.0,24.1107,24.1107,24.0628,24.0902,26800.0
2005-12-22 14:25:00,35.19,35.21,35.18,35.18,55200.0,24.0834,24.0971,24.0765,24.0765,55200.0
2005-12-22 14:30:00,35.18,35.2,35.18,35.2,73200.0,24.0765,24.0902,24.0765,24.0902,73200.0
2005-12-22 14:35:00,35.2,35.22,35.17,35.18,23600.0,24.0902,24.1039,24.0697,24.0765,23600.0
2005-12-22 14:40:00,35.18,35.18,35.16,35.17,8200.0,24.0765,24.0765,24.0628,24.0697,8200.0
2005-12-22 14:45:00,35.17,35.21,35.17,35.2,37000.0,24.0697,24.0971,24.0697,24.0902,37000.0
2005-12-22 14:50:00,35.2,35.23,35.19,35.19,33200.0,24.0902,24.1107,24.0834,24.0834,33200.0
2005-12-22 14:55:00,35.2,35.21,35.18,35.19,49200.0,24.0902,24.0971,24.0765,24.0834,49200.0
2005-12-22 15:00:00,35.19,35.2,35.18,35.2,27000.0,24.0834,24.0902,24.0765,24.0902,27000.0
2005-12-22 15:05:00,35.19,35.2,35.17,35.17,19800.0,24.0834,24.0902,24.0697,24.0697,19800.0
2005-12-22 15:10:00,35.17,35.21,35.17,35.19,122400.0,24.0697,24.0971,24.0697,24.0834,122400.0
2005-12-22 15:15:00,35.19,35.19,35.18,35.18,76800.0,24.0834,24.0834,24.0765,24.0765,76800.0
2005-12-22 15:20:00,35.19,35.2,35.17,35.19,38800.0,24.0834,24.0902,24.0697,24.0834,38800.0
2005-12-22 15:25:00,35.18,35.21,35.18,35.2,107400.0,24.0765,24.0971,24.0765,24.0902,107400.0
2005-12-22 15:30:00,35.2,35.24,35.19,35.22,188400.0,24.0902,24.1176,24.0834,24.1039,188400.0
2005-12-22 15:35:00,35.22,35.26,35.22,35.26,62400.0,24.1039,24.1313,24.1039,24.1313,62400.0
2005-12-22 15:40:00,35.25,35.26,35.23,35.23,51400.0,24.1244,24.1313,24.1107,24.1107,51400.0
2005-12-22 15:45:00,35.23,35.24,35.21,35.21,37400.0,24.1107,24.1176,24.0971,24.0971,37400.0
2005-12-22 15:50:00,35.21,35.21,35.2,35.21,41000.0,24.0971,24.0971,24.0902,24.0971,41000.0
2005-12-22 15:55:00,35.21,35.25,35.21,35.25,56600.0,24.0971,24.1244,24.0971,24.1244,56600.0
2005-12-23 09:30:00,35.35,35.36,35.19,35.19,37200.0,24.1929,24.1997,24.0834,24.0834,37200.0
2005-12-23 09:35:00,35.2,35.23,35.17,35.22,30800.0,24.0902,24.1107,24.0697,24.1039,30800.0
2005-12-23 09:40:00,35.23,35.24,35.17,35.2,14600.0,24.1107,24.1176,24.0697,24.0902,14600.0
2005-12-23 09:45:00,35.19,35.28,35.17,35.25,25400.0,24.0834,24.145,24.0697,24.1244,25400.0
2005-12-23 09:50:00,35.26,35.31,35.26,35.3,15200.0,24.1313,24.1655,24.1313,24.1587,15200.0
2005-12-23 09:55:00,35.3,35.3,35.27,35.27,17200.0,24.1587,24.1587,24.1381,24.1381,17200.0
2005-12-23 10:00:00,35.27,35.29,35.24,35.28,16200.0,24.1381,24.1518,24.1176,24.145,16200.0
2005-12-23 10:05:00,35.29,35.29,35.2,35.2,26600.0,24.1518,24.1518,24.0902,24.0902,26600.0
2005-12-23 10:10:00,35.21,35.25,35.2,35.25,13400.0,24.0971,24.1244,24.0902,24.1244,13400.0
2005-12-23 10:15:00,35.25,35.25,35.23,35.23,5200.0,24.1244,24.1244,24.1107,24.1107,5200.0
2005-12-23 10:20:00,35.24,35.26,35.22,35.25,3000.0,24.1176,24.1313,24.1039,24.1244,3000.0
2005-12-23 10:25:00,35.26,35.26,35.23,35.23,10800.0,24.1313,24.1313,24.1107,24.1107,10800.0
2005-12-23 10:30:00,35.22,35.23,35.19,35.2,13000.0,24.1039,24.1107,24.0834,24.0902,13000.0
2005-12-23 10:35:00,35.2,35.25,35.2,35.24,12000.0,24.0902,24.1244,24.0902,24.1176,12000.0
2005-12-23 10:40:00,35.24,35.24,35.22,35.24,18200.0,24.1176,24.1176,24.1039,24.1176,18200.0
2005-12-23 10:45:00,35.24,35.27,35.22,35.27,16000.0,24.1176,24.1381,24.1039,24.1381,16000.0
2005-12-23 10:50:00,35.27,35.27,35.23,35.24,6600.0,24.1381,24.1381,24.1107,24.1176,6600.0
2005-12-23 10:55:00,35.24,35.26,35.23,35.24,12600.0,24.1176,24.1313,24.1107,24.1176,12600.0
2005-12-23 11:00:00,35.24,35.3,35.24,35.3,38800.0,24.1176,24.1587,24.1176,24.1587,38800.0
2005-12-23 11:05:00,35.3,35.31,35.22,35.23,12600.0,24.1587,24.1655,24.1039,24.1107,12600.0
2005-12-23 11:10:00,35.23,35.27,35.22,35.27,18200.0,24.1107,24.1381,24.1039,24.1381,18200.0
2005-12-23 11:15:00,35.27,35.29,35.27,35.29,6000.0,24.1381,24.1518,24.1381,24.1518,6000.0
2005-12-23 11:20:00,35.3,35.35,35.3,35.34,18600.0,24.1587,24.1929,24.1587,24.186,18600.0
2005-12-23 11:25:00,35.35,35.35,35.31,35.31,5800.0,24.1929,24.1929,24.1655,24.1655,5800.0
2005-12-23 11:30:00,35.33,35.36,35.32,35.32,12400.0,24.1792,24.1997,24.1723,24.1723,12400.0
2005-12-23 11:35:00,35.31,35.32,35.3,35.3,17200.0,24.1655,24.1723,24.1587,24.1587,17200.0
2005-12-23 11:40:00,35.31,35.31,35.29,35.3,5600.0,24.1655,24.1655,24.1518,24.1587,5600.0
2005-12-23 11:45:00,35.29,35.3,35.25,35.25,4000.0,24.1518,24.1587,24.1244,24.1244,4000.0
2005-12-23 11:50:00,35.25,35.33,35.25,35.31,3800.0,24.1244,24.1792,24.1244,24.1655,3800.0
2005-12-23 11:55:00,35.31,35.31,35.28,35.29,3600.0,24.1655,24.1655,24.145,24.1518,3600.0
2005-12-23 12:00:00,35.3,35.31,35.29,35.3,8000.0,24.1587,24.1655,24.1518,24.1587,8000.0
2005-12-23 12:05:00,35.29,35.32,35.29,35.3,6800.0,24.1518,24.1723,24.1518,24.1587,6800.0
2005-12-23 12:10:00,35.3,35.32,35.3,35.32,11400.0,24.1587,24.1723,24.1587,24.1723,11400.0
2005-12-23 12:15:00,35.32,35.33,35.32,35.33,9600.0,24.1723,24.1792,24.1723,24.1792,9600.0
2005-12-23 12:20:00,35.33,35.33,35.33,35.33,11800.0,24.1792,24.1792,24.1792,24.1792,11800.0
2005-12-23 12:25:00,35.33,35.33,35.24,35.24,28600.0,24.1792,24.1792,24.1176,24.1176,28600.0
2005-12-23 12:30:00,35.25,35.3,35.24,35.3,9800.0,24.1244,24.1587,24.1176,24.1587,9800.0
2005-12-23 12:35:00,35.3,35.3,35.29,35.3,9800.0,24.1587,24.1587,24.1518,24.1587,9800.0
2005-12-23 12:40:00,35.3,35.32,35.3,35.32,11200.0,24.1587,24.1723,24.1587,24.1723,11200.0
2005-12-23 12:45:00,35.32,35.32,35.3,35.32,6000.0,24.1723,24.1723,24.1587,24.1723,6000.0
2005-12-23 12:50:00,35.31,35.32,35.3,35.3,9000.0,24.1655,24.1723,24.1587,24.1587,9000.0
2005-12-23 12:55:00,35.3,35.31,35.27,35.29,19000.0,24.1587,24.1655,24.1381,24.1518,19000.0
2005-12-23 13:00:00,35.3,35.31,35.3,35.31,10600.0,24.1587,24.1655,24.1587,24.1655,10600.0
2005-12-23 13:05:00,35.31,35.32,35.31,35.31,5000.0,24.1655,24.1723,24.1655,24.1655,5000.0
2005-12-23 13:10:00,35.31,35.31,35.29,35.29,12600.0,24.1655,24.1655,24.1518,24.1518,12600.0
2005-12-23 13:15:00,35.3,35.3,35.3,35.3,5800.0,24.1587,24.1587,24.1587,24.1587,5800.0
2005-12-23 13:20:00,35.31,35.33,35.3,35.32,10000.0,24.1655,24.1792,24.1587,24.1723,10000.0
2005-12-23 13:25:00,35.32,35.32,35.29,35.3,2800.0,24.1723,24.1723,24.1518,24.1587,2800.0
2005-12-23 13:30:00,35.31,35.31,35.16,35.17,86000.0,24.1655,24.1655,24.0628,24.0697,86000.0
2005-12-23 13:35:00,35.18,35.22,35.18,35.18,58200.0,24.0765,24.1039,24.0765,24.0765,58200.0
2005-12-23 13:40:00,35.19,35.24,35.19,35.23,17600.0,24.0834,24.1176,24.0834,24.1107,17600.0
2005-12-23 13:45:00,35.24,35.29,35.24,35.29,16000.0,24.1176,24.1518,24.1176,24.1518,16000.0
2005-12-23 13:50:00,35.29,35.3,35.27,35.3,11400.0,24.1518,24.1587,24.1381,24.1587,11400.0
2005-12-23 13:55:00,35.29,35.31,35.29,35.3,24400.0,24.1518,24.1655,24.1518,24.1587,24400.0
2005-12-23 14:00:00,35.3,35.31,35.3,35.31,5000.0,24.1587,24.1655,24.1587,24.1655,5000.0
2005-12-23 14:05:00,35.31,35.32,35.3,35.3,7800.0,24.1655,24.1723,24.1587,24.1587,7800.0
2005-12-23 14:10:00,35.3,35.31,35.27,35.29,12800.0,24.1587,24.1655,24.1381,24.1518,12800.0
2005-12-23 14:15:00,35.27,35.28,35.24,35.27,8600.0,24.1381,24.145,24.1176,24.1381,8600.0
2005-12-23 14:20:00,35.28,35.29,35.27,35.29,6600.0,24.145,24.1518,24.1381,24.1518,6600.0
2005-12-23 14:25:00,35.29,35.3,35.29,35.29,4200.0,24.1518,24.1587,24.1518,24.1518,4200.0
2005-12-23 14:30:00,35.3,35.3,35.26,35.29,8400.0,24.1587,24.1587,24.1313,24.1518,8400.0
2005-12-23 14:35:00,35.28,35.29,35.26,35.26,7800.0,24.145,24.1518,24.1313,24.1313,7800.0
2005-12-23 14:40:00,35.27,35.29,35.27,35.29,3400.0,24.1381,24.1518,24.1381,24.1518,3400.0
2005-12-23 14:45:00,35.29,35.29,35.27,35.27,6400.0,24.1518,24.1518,24.1381,24.1381,6400.0
2005-12-23 14:50:00,35.27,35.29,35.26,35.29,7800.0,24.1381,24.1518,24.1313,24.1518,7800.0
2005-12-23 14:55:00,35.27,35.29,35.26,35.26,6800.0,24.1381,24.1518,24.1313,24.1313,6800.0
2005-12-23 15:00:00,35.27,35.29,35.27,35.29,4000.0,24.1381,24.1518,24.1381,24.1518,4000.0
2005-12-23 15:05:00,35.29,35.3,35.28,35.3,8800.0,24.1518,24.1587,24.145,24.1587,8800.0
2005-12-23 15:10:00,35.29,35.3,35.27,35.29,17000.0,24.1518,24.1587,24.1381,24.1518,17000.0
2005-12-23 15:15:00,35.28,35.29,35.27,35.28,5800.0,24.145,24.1518,24.1381,24.145,5800.0
2005-12-23 15:20:00,35.28,35.3,35.26,35.29,9600.0,24.145,24.1587,24.1313,24.1518,9600.0
2005-12-23 15:25:00,35.29,35.3,35.26,35.26,12000.0,24.1518,24.1587,24.1313,24.1313,12000.0
2005-12-23 15:30:00,35.26,35.28,35.26,35.28,14400.0,24.1313,24.145,24.1313,24.145,14400.0
2005-12-23 15:35:00,35.29,35.29,35.26,35.27,50400.0,24.1518,24.1518,24.1313,24.1381,50400.0
2005-12-23 15:40:00,35.27,35.29,35.27,35.29,15000.0,24.1381,24.1518,24.1381,24.1518,15000.0
2005-12-23 15:45:00,35.29,35.35,35.28,35.32,33200.0,24.1518,24.1929,24.145,24.1723,33200.0
2005-12-23 15:50:00,35.32,35.33,35.29,35.3,38000.0,24.1723,24.1792,24.1518,24.1587,38000.0
2005-12-23 15:55:00,35.3,35.32,35.29,35.31,34600.0,24.1587,24.1723,24.1518,24.1655,34600.0
2005-12-27 09:30:00,35.4,35.49,35.4,35.48,45600.0,24.2271,24.2887,24.2271,24.2818,45600.0
2005-12-27 09:35:00,35.47,35.49,35.4,35.4,13000.0,24.275,24.2887,24.2271,24.2271,13000.0
2005-12-27 09:40:00,35.41,35.49,35.4,35.44,10000.0,24.2339,24.2887,24.2271,24.2545,10000.0
2005-12-27 09:45:00,35.43,35.5,35.42,35.47,16000.0,24.2476,24.2955,24.2408,24.275,16000.0
2005-12-27 09:50:00,35.47,35.5,35.47,35.48,23000.0,24.275,24.2955,24.275,24.2818,23000.0
2005-12-27 09:55:00,35.47,35.49,35.47,35.49,9800.0,24.275,24.2887,24.275,24.2887,9800.0
2005-12-27 10:00:00,35.49,35.49,35.46,35.48,8000.0,24.2887,24.2887,24.2682,24.2818,8000.0
2005-12-27 10:05:00,35.47,35.49,35.47,35.49,5000.0,24.275,24.2887,24.275,24.2887,5000.0
2005-12-27 10:10:00,35.48,35.5,35.48,35.49,27800.0,24.2818,24.2955,24.2818,24.2887,27800.0
2005-12-27 10:15:00,35.49,35.49,35.47,35.48,2600.0,24.2887,24.2887,24.275,24.2818,2600.0
2005-12-27 10:20:00,35.48,35.49,35.46,35.49,10800.0,24.2818,24.2887,24.2682,24.2887,10800.0
2005-12-27 10:25:00,35.48,35.49,35.47,35.47,4600.0,24.2818,24.2887,24.275,24.275,4600.0
2005-12-27 10:30:00,35.47,35.49,35.47,35.49,6400.0,24.275,24.2887,24.275,24.2887,6400.0
2005-12-27 10:35:00,35.49,35.5,35.49,35.49,14200.0,24.2887,24.2955,24.2887,24.2887,14200.0
2005-12-27 10:40:00,35.49,35.49,35.49,35.49,4200.0,24.2887,24.2887,24.2887,24.2887,4200.0
2005-12-27 10:45:00,35.48,35.48,35.46,35.46,5000.0,24.2818,24.2818,24.2682,24.2682,5000.0
2005-12-27 10:50:00,35.46,35.47,35.46,35.46,9000.0,24.2682,24.275,24.2682,24.2682,9000.0
2005-12-27 10:55:00,35.46,35.46,35.4,35.43,16000.0,24.2682,24.2682,24.2271,24.2476,16000.0
2005-12-27 11:00:00,35.4,35.41,35.38,35.38,15400.0,24.2271,24.2339,24.2134,24.2134,15400.0
2005-12-27 11:05:00,35.38,35.38,35.31,35.34,15200.0,24.2134,24.2134,24.1655,24.186,15200.0
2005-12-27 11:10:00,35.34,35.37,35.34,35.35,10200.0,24.186,24.2066,24.186,24.1929,10200.0
2005-12-27 11:15:00,35.34,35.35,35.32,35.33,5200.0,24.186,24.1929,24.1723,24.1792,5200.0
2005-12-27 11:20:00,35.32,35.32,35.27,35.27,9200.0,24.1723,24.1723,24.1381,24.1381,9200.0
2005-12-27 11:25:00,35.27,35.27,35.21,35.22,20800.0,24.1381,24.1381,24.0971,24.1039,20800.0
2005-12-27 11:30:00,35.22,35.22,35.17,35.18,20400.0,24.1039,24.1039,24.0697,24.0765,20400.0
2005-12-27 11:35:00,35.18,35.21,35.18,35.21,16600.0,24.0765,24.0971,24.0765,24.0971,16600.0
2005-12-27 11:40:00,35.2,35.21,35.16,35.19,19200.0,24.0902,24.0971,24.0628,24.0834,19200.0
2005-12-27 11:45:00,35.19,35.2,35.15,35.16,13000.0,24.0834,24.0902,24.056,24.0628,13000.0
2005-12-27 11:50:00,35.15,35.16,35.12,35.12,11200.0,24.056,24.0628,24.0355,24.0355,11200.0
2005-12-27 11:55:00,35.12,35.13,35.05,35.05,10600.0,24.0355,24.0423,23.9876,23.9876,10600.0
2005-12-27 12:00:00,35.04,35.13,35.0,35.02,64800.0,23.9807,24.0423,23.9533,23.967,64800.0
2005-12-27 12:05:00,35.02,35.07,35.02,35.07,15800.0,23.967,24.0012,23.967,24.0012,15800.0
2005-12-27 12:10:00,35.06,35.06,35.0,35.01,18400.0,23.9944,23.9944,23.9533,23.9602,18400.0
2005-12-27 12:15:00,35.01,35.01,34.94,34.94,15200.0,23.9602,23.9602,23.9123,23.9123,15200.0
2005-12-27 12:20:00,34.94,34.97,34.93,34.97,8000.0,23.9123,23.9328,23.9054,23.9328,8000.0
2005-12-27 12:25:00,34.96,34.97,34.92,34.93,12200.0,23.926,23.9328,23.8986,23.9054,12200.0
2005-12-27 12:30:00,34.92,34.93,34.91,34.93,17200.0,23.8986,23.9054,23.8917,23.9054,17200.0
2005-12-27 12:35:00,34.93,34.98,34.93,34.98,9800.0,23.9054,23.9397,23.9054,23.9397,9800.0
2005-12-27 12:40:00,34.98,34.98,34.91,34.94,12000.0,23.9397,23.9397,23.8917,23.9123,12000.0
2005-12-27 12:45:00,34.92,34.93,34.92,34.92,4400.0,23.8986,23.9054,23.8986,23.8986,4400.0
2005-12-27 12:50:00,34.93,34.95,34.88,34.88,15400.0,23.9054,23.9191,23.8712,23.8712,15400.0
2005-12-27 12:55:00,34.88,34.91,34.84,34.84,11600.0,23.8712,23.8917,23.8438,23.8438,11600.0
2005-12-27 13:00:00,34.85,34.86,34.85,34.86,8600.0,23.8507,23.8575,23.8507,23.8575,8600.0
2005-12-27 13:05:00,34.86,34.86,34.85,34.85,18200.0,23.8575,23.8575,23.8507,23.8507,18200.0
2005-12-27 13:10:00,34.85,34.85,34.84,34.84,9600.0,23.8507,23.8507,23.8438,23.8438,9600.0
2005-12-27 13:15:00,34.84,34.84,34.72,34.76,57600.0,23.8438,23.8438,23.7617,23.7891,57600.0
2005-12-27 13:20:00,34.77,34.77,34.63,34.63,19000.0,23.7959,23.7959,23.7001,23.7001,19000.0
2005-12-27 13:25:00,34.62,34.65,34.6,34.63,37200.0,23.6933,23.7138,23.6796,23.7001,37200.0
2005-12-27 13:30:00,34.63,34.64,34.59,34.59,15600.0,23.7001,23.707,23.6727,23.6727,15600.0
2005-12-27 13:35:00,34.6,34.66,34.6,34.66,21400.0,23.6796,23.7206,23.6796,23.7206,21400.0
2005-12-27 13:40:00,34.66,34.68,34.66,34.66,15200.0,23.7206,23.7343,23.7206,23.7206,15200.0
2005-12-27 13:45:00,34.67,34.67,34.64,34.66,19400.0,23.7275,23.7275,23.707,23.7206,19400.0
2005-12-27 13:50:00,34.66,34.67,34.6,34.6,22400.0,23.7206,23.7275,23.6796,23.6796,22400.0
2005-12-27 13:55:00,34.6,34.63,34.6,34.6,11800.0,23.6796,23.7001,23.6796,23.6796,11800.0
2005-12-27 14:00:00,34.59,34.66,34.59,34.65,29600.0,23.6727,23.7206,23.6727,23.7138,29600.0
2005-12-27 14:05:00,34.67,34.67,34.64,34.67,15800.0,23.7275,23.7275,23.707,23.7275,15800.0
2005-12-27 14:10:00,34.66,34.68,34.64,34.67,18800.0,23.7206,23.7343,23.707,23.7275,18800.0
2005-12-27 14:15:00,34.66,34.67,34.65,34.65,8400.0,23.7206,23.7275,23.7138,23.7138,8400.0
2005-12-27 14:20:00,34.63,34.67,34.63,34.67,27800.0,23.7001,23.7275,23.7001,23.7275,27800.0
2005-12-27 14:25:00,34.65,34.66,34.63,34.66,14800.0,23.7138,23.7206,23.7001,23.7206,14800.0
2005-12-27 14:30:00,34.66,34.68,34.65,34.68,45600.0,23.7206,23.7343,23.7138,23.7343,45600.0
2005-12-27 14:35:00,34.68,34.68,34.65,34.67,23600.0,23.7343,23.7343,23.7138,23.7275,23600.0
2005-12-27 14:40:00,34.67,34.67,34.63,34.64,25000.0,23.7275,23.7275,23.7001,23.707,25000.0
2005-12-27 14:45:00,34.64,34.65,34.64,34.64,9600.0,23.707,23.7138,23.707,23.707,9600.0
2005-12-27 14:50:00,34.64,34.65,34.64,34.64,17200.0,23.707,23.7138,23.707,23.707,17200.0
2005-12-27 14:55:00,34.64,34.64,34.6,34.6,21400.0,23.707,23.707,23.6796,23.6796,21400.0
2005-12-27 15:00:00,34.61,34.61,34.57,34.57,31000.0,23.6864,23.6864,23.6591,23.6591,31000.0
2005-12-27 15:05:00,34.57,34.57,34.54,34.55,23600.0,23.6591,23.6591,23.6385,23.6454,23600.0
2005-12-27 15:10:00,34.55,34.55,34.52,34.55,29800.0,23.6454,23.6454,23.6248,23.6454,29800.0
2005-12-27 15:15:00,34.55,34.58,34.53,34.53,23000.0,23.6454,23.6659,23.6317,23.6317,23000.0
2005-12-27 15:20:00,34.54,34.57,34.52,34.56,51400.0,23.6385,23.6591,23.6248,23.6522,51400.0
2005-12-27 15:25:00,34.56,34.57,34.54,34.56,23200.0,23.6522,23.6591,23.6385,23.6522,23200.0
2005-12-27 15:30:00,34.57,34.57,34.54,34.55,26800.0,23.6591,23.6591,23.6385,23.6454,26800.0
2005-12-27 15:35:00,34.55,34.55,34.53,34.54,38200.0,23.6454,23.6454,23.6317,23.6385,38200.0
2005-12-27 15:40:00,34.54,34.54,34.52,34.53,43200.0,23.6385,23.6385,23.6248,23.6317,43200.0
2005-12-27 15:45:00,34.54,34.57,34.51,34.52,71400.0,23.6385,23.6591,23.618,23.6248,71400.0
2005-12-27 15:50:00,34.51,34.52,34.48,34.49,71200.0,23.618,23.6248,23.5975,23.6043,71200.0
2005-12-27 15:55:00,34.5,34.51,34.49,34.49,30800.0,23.6111,23.618,23.6043,23.6043,30800.0
2005-12-28 09:30:00,34.33,34.38,34.3,34.32,52600.0,23.6277,23.6621,23.607,23.6208,52600.0
2005-12-28 09:35:00,34.33,34.42,34.32,34.35,24600.0,23.6277,23.6896,23.6208,23.6415,24600.0
2005-12-28 09:40:00,34.35,34.38,34.31,34.35,15200.0,23.6415,23.6621,23.6139,23.6415,15200.0
2005-12-28 09:45:00,34.35,34.35,34.21,34.24,32000.0,23.6415,23.6415,23.5451,23.5658,32000.0
2005-12-28 09:50:00,34.23,34.24,34.2,34.24,28000.0,23.5589,23.5658,23.5382,23.5658,28000.0
2005-12-28 09:55:00,34.24,34.31,34.24,34.31,17000.0,23.5658,23.6139,23.5658,23.6139,17000.0
2005-12-28 10:00:00,34.3,34.35,34.25,34.29,33000.0,23.607,23.6415,23.5726,23.6002,33000.0
2005-12-28 10:05:00,34.29,34.33,34.27,34.3,8000.0,23.6002,23.6277,23.5864,23.607,8000.0
2005-12-28 10:10:00,34.3,34.3,34.24,34.27,13800.0,23.607,23.607,23.5658,23.5864,13800.0
2005-12-28 10:15:00,34.27,34.3,34.27,34.3,36600.0,23.5864,23.607,23.5864,23.607,36600.0
2005-12-28 10:20:00,34.28,34.3,34.27,34.3,30800.0,23.5933,23.607,23.5864,23.607,30800.0
2005-12-28 10:25:00,34.3,34.3,34.2,34.24,33400.0,23.607,23.607,23.5382,23.5658,33400.0
2005-12-28 10:30:00,34.24,34.27,34.23,34.27,69000.0,23.5658,23.5864,23.5589,23.5864,69000.0
2005-12-28 10:35:00,34.28,34.3,34.24,34.27,30800.0,23.5933,23.607,23.5658,23.5864,30800.0
2005-12-28 10:40:00,34.27,34.34,34.27,34.34,16800.0,23.5864,23.6346,23.5864,23.6346,16800.0
2005-12-28 10:45:00,34.34,34.34,34.28,34.29,14600.0,23.6346,23.6346,23.5933,23.6002,14600.0
2005-12-28 10:50:00,34.29,34.35,34.29,34.35,8800.0,23.6002,23.6415,23.6002,23.6415,8800.0
2005-12-28 10:55:00,34.35,34.35,34.3,34.3,10800.0,23.6415,23.6415,23.607,23.607,10800.0
2005-12-28 11:00:00,34.3,34.33,34.27,34.32,34000.0,23.607,23.6277,23.5864,23.6208,34000.0
2005-12-28 11:05:00,34.32,34.33,34.31,34.32,26000.0,23.6208,23.6277,23.6139,23.6208,26000.0
2005-12-28 11:10:00,34.32,34.35,34.32,34.35,11000.0,23.6208,23.6415,23.6208,23.6415,11000.0
2005-12-28 11:15:00,34.35,34.35,34.31,34.33,18000.0,23.6415,23.6415,23.6139,23.6277,18000.0
2005-12-28 11:20:00,34.33,34.35,34.31,34.35,13600.0,23.6277,23.6415,23.6139,23.6415,13600.0
2005-12-28 11:25:00,34.35,34.35,34.35,34.35,17800.0,23.6415,23.6415,23.6415,23.6415,17800.0
2005-12-28 11:30:00,34.35,34.35,34.33,34.33,38000.0,23.6415,23.6415,23.6277,23.6277,38000.0
2005-12-28 11:35:00,34.33,34.38,34.31,34.38,16200.0,23.6277,23.6621,23.6139,23.6621,16200.0
2005-12-28 11:40:00,34.38,34.38,34.35,34.35,15400.0,23.6621,23.6621,23.6415,23.6415,15400.0
2005-12-28 11:45:00,34.35,34.36,34.35,34.36,18800.0,23.6415,23.6483,23.6415,23.6483,18800.0
2005-12-28 11:50:00,34.36,34.38,34.36,34.38,10600.0,23.6483,23.6621,23.6483,23.6621,10600.0
2005-12-28 11:55:00,34.38,34.38,34.35,34.35,21600.0,23.6621,23.6621,23.6415,23.6415,21600.0
2005-12-28 12:00:00,34.35,34.39,34.35,34.36,24600.0,23.6415,23.669,23.6415,23.6483,24600.0
2005-12-28 12:05:00,34.35,34.36,34.34,34.35,9800.0,23.6415,23.6483,23.6346,23.6415,9800.0
2005-12-28 12:10:00,34.34,34.37,34.33,34.37,7600.0,23.6346,23.6552,23.6277,23.6552,7600.0
2005-12-28 12:15:00,34.37,34.38,34.35,34.37,10800.0,23.6552,23.6621,23.6415,23.6552,10800.0
2005-12-28 12:20:00,34.38,34.39,34.37,34.38,4400.0,23.6621,23.669,23.6552,23.6621,4400.0
2005-12-28 12:25:00,34.39,34.39,34.36,34.37,16800.0,23.669,23.669,23.6483,23.6552,16800.0
2005-12-28 12:30:00,34.37,34.38,34.36,34.37,7600.0,23.6552,23.6621,23.6483,23.6552,7600.0
2005-12-28 12:35:00,34.37,34.37,34.36,34.36,9200.0,23.6552,23.6552,23.6483,23.6483,9200.0
2005-12-28 12:40:00,34.36,34.37,34.33,34.33,16600.0,23.6483,23.6552,23.6277,23.6277,16600.0
2005-12-28 12:45:00,34.34,34.35,34.3,34.3,18200.0,23.6346,23.6415,23.607,23.607,18200.0
2005-12-28 12:50:00,34.3,34.32,34.3,34.32,4800.0,23.607,23.6208,23.607,23.6208,4800.0
2005-12-28 12:55:00,34.32,34.32,34.27,34.29,12600.0,23.6208,23.6208,23.5864,23.6002,12600.0
2005-12-28 13:00:00,34.29,34.29,34.28,34.29,8400.0,23.6002,23.6002,23.5933,23.6002,8400.0
2005-12-28 13:05:00,34.29,34.3,34.27,34.27,19000.0,23.6002,23.607,23.5864,23.5864,19000.0
2005-12-28 13:10:00,34.27,34.27,34.24,34.24,19600.0,23.5864,23.5864,23.5658,23.5658,19600.0
2005-12-28 13:15:00,34.24,34.24,34.22,34.24,13400.0,23.5658,23.5658,23.552,23.5658,13400.0
2005-12-28 13:20:00,34.24,34.26,34.24,34.25,5400.0,23.5658,23.5795,23.5658,23.5726,5400.0
2005-12-28 13:25:00,34.25,34.27,34.25,34.27,12600.0,23.5726,23.5864,23.5726,23.5864,12600.0
2005-12-28 13:30:00,34.27,34.3,34.27,34.3,12400.0,23.5864,23.607,23.5864,23.607,12400.0
2005-12-28 13:35:00,34.29,34.33,34.28,34.33,25200.0,23.6002,23.6277,23.5933,23.6277,25200.0
2005-12-28 13:40:00,34.33,34.35,34.3,34.3,25400.0,23.6277,23.6415,23.607,23.607,25400.0
2005-12-28 13:45:00,34.31,34.33,34.3,34.33,24200.0,23.6139,23.6277,23.607,23.6277,24200.0
2005-12-28 13:50:00,34.32,34.33,34.31,34.31,12000.0,23.6208,23.6277,23.6139,23.6139,12000.0
2005-12-28 13:55:00,34.31,34.34,34.31,34.34,9400.0,23.6139,23.6346,23.6139,23.6346,9400.0
2005-12-28 14:00:00,34.33,34.34,34.33,34.33,7200.0,23.6277,23.6346,23.6277,23.6277,7200.0
2005-12-28 14:05:00,34.32,34.32,34.29,34.32,37200.0,23.6208,23.6208,23.6002,23.6208,37200.0
2005-12-28 14:10:00,34.32,34.33,34.32,34.33,5600.0,23.6208,23.6277,23.6208,23.6277,5600.0
2005-12-28 14:15:00,34.33,34.37,34.33,34.35,10600.0,23.6277,23.6552,23.6277,23.6415,10600.0
2005-12-28 14:20:00,34.36,34.39,34.35,34.35,14200.0,23.6483,23.669,23.6415,23.6415,14200.0
2005-12-28 14:25:00,34.35,34.38,34.35,34.37,26200.0,23.6415,23.6621,23.6415,23.6552,26200.0
2005-12-28 14:30:00,34.37,34.38,34.37,34.37,35600.0,23.6552,23.6621,23.6552,23.6552,35600.0
2005-12-28 14:35:00,34.38,34.39,34.38,34.38,38400.0,23.6621,23.669,23.6621,23.6621,38400.0
2005-12-28 14:40:00,34.38,34.38,34.36,34.38,11000.0,23.6621,23.6621,23.6483,23.6621,11000.0
2005-12-28 14:45:00,34.39,34.4,34.39,34.4,23600.0,23.669,23.6759,23.669,23.6759,23600.0
2005-12-28 14:50:00,34.4,34.43,34.4,34.43,15000.0,23.6759,23.6965,23.6759,23.6965,15000.0
2005-12-28 14:55:00,34.43,34.43,34.42,34.42,34000.0,23.6965,23.6965,23.6896,23.6896,34000.0
2005-12-28 15:00:00,34.42,34.43,34.38,34.4,23800.0,23.6896,23.6965,23.6621,23.6759,23800.0
2005-12-28 15:05:00,34.39,34.41,34.39,34.41,17000.0,23.669,23.6828,23.669,23.6828,17000.0
2005-12-28 15:10:00,34.41,34.43,34.4,34.43,31800.0,23.6828,23.6965,23.6759,23.6965,31800.0
2005-12-28 15:15:00,34.43,34.43,34.41,34.43,23600.0,23.6965,23.6965,23.6828,23.6965,23600.0
2005-12-28 15:20:00,34.43,34.49,34.42,34.46,25400.0,23.6965,23.7378,23.6896,23.7172,25400.0
2005-12-28 15:25:00,34.47,34.49,34.45,34.49,89000.0,23.7241,23.7378,23.7103,23.7378,89000.0
2005-12-28 15:30:00,34.49,34.56,34.49,34.56,47600.0,23.7378,23.786,23.7378,23.786,47600.0
2005-12-28 15:35:00,34.56,34.59,34.55,34.58,49000.0,23.786,23.8066,23.7791,23.7998,49000.0
2005-12-28 15:40:00,34.58,34.58,34.55,34.56,51000.0,23.7998,23.7998,23.7791,23.786,51000.0
2005-12-28 15:45:00,34.56,34.56,34.53,34.55,13000.0,23.786,23.786,23.7653,23.7791,13000.0
2005-12-28 15:50:00,34.55,34.57,34.53,34.53,47400.0,23.7791,23.7929,23.7653,23.7653,47400.0
2005-12-28 15:55:00,34.53,34.54,34.5,34.5,56600.0,23.7653,23.7722,23.7447,23.7447,56600.0
2005-12-29 09:30:00,34.48,34.52,34.47,34.52,30200.0,23.7309,23.7585,23.7241,23.7585,30200.0
2005-12-29 09:35:00,34.52,34.55,34.52,34.55,17200.0,23.7585,23.7791,23.7585,23.7791,17200.0
2005-12-29 09:40:00,34.54,34.55,34.51,34.53,38400.0,23.7722,23.7791,23.7516,23.7653,38400.0
2005-12-29 09:45:00,34.52,34.56,34.52,34.54,14600.0,23.7585,23.786,23.7585,23.7722,14600.0
2005-12-29 09:50:00,34.54,34.55,34.53,34.55,6400.0,23.7722,23.7791,23.7653,23.7791,6400.0
2005-12-29 09:55:00,34.54,34.55,34.53,34.55,9200.0,23.7722,23.7791,23.7653,23.7791,9200.0
2005-12-29 10:00:00,34.54,34.55,34.54,34.55,21200.0,23.7722,23.7791,23.7722,23.7791,21200.0
2005-12-29 10:05:00,34.54,34.55,34.53,34.54,10800.0,23.7722,23.7791,23.7653,23.7722,10800.0
2005-12-29 10:10:00,34.54,34.55,34.49,34.51,25400.0,23.7722,23.7791,23.7378,23.7516,25400.0
2005-12-29 10:15:00,34.52,34.55,34.52,34.54,10400.0,23.7585,23.7791,23.7585,23.7722,10400.0
2005-12-29 10:20:00,34.55,34.55,34.52,34.52,8400.0,23.7791,23.7791,23.7585,23.7585,8400.0
2005-12-29 10:25:00,34.51,34.52,34.49,34.52,8000.0,23.7516,23.7585,23.7378,23.7585,8000.0
2005-12-29 10:30:00,34.52,34.55,34.49,34.53,14400.0,23.7585,23.7791,23.7378,23.7653,14400.0
2005-12-29 10:35:00,34.54,34.55,34.52,34.52,10200.0,23.7722,23.7791,23.7585,23.7585,10200.0
2005-12-29 10:40:00,34.52,34.52,34.43,34.47,11400.0,23.7585,23.7585,23.6965,23.7241,11400.0
2005-12-29 10:45:00,34.47,34.47,34.44,34.45,8000.0,23.7241,23.7241,23.7034,23.7103,8000.0
2005-12-29 10:50:00,34.45,34.46,34.38,34.42,16200.0,23.7103,23.7172,23.6621,23.6896,16200.0
2005-12-29 10:55:00,34.42,34.44,34.42,34.42,8000.0,23.6896,23.7034,23.6896,23.6896,8000.0
2005-12-29 11:00:00,34.42,34.48,34.42,34.48,17000.0,23.6896,23.7309,23.6896,23.7309,17000.0
2005-12-29 11:05:00,34.49,34.51,34.48,34.51,11400.0,23.7378,23.7516,23.7309,23.7516,11400.0
2005-12-29 11:10:00,34.52,34.52,34.48,34.51,16400.0,23.7585,23.7585,23.7309,23.7516,16400.0
2005-12-29 11:15:00,34.5,34.52,34.49,34.52,13200.0,23.7447,23.7585,23.7378,23.7585,13200.0
2005-12-29 11:20:00,34.52,34.52,34.49,34.49,5000.0,23.7585,23.7585,23.7378,23.7378,5000.0
2005-12-29 11:25:00,34.48,34.49,34.45,34.48,8600.0,23.7309,23.7378,23.7103,23.7309,8600.0
2005-12-29 11:30:00,34.47,34.49,34.45,34.46,7800.0,23.7241,23.7378,23.7103,23.7172,7800.0
2005-12-29 11:35:00,34.47,34.48,34.45,34.45,7200.0,23.7241,23.7309,23.7103,23.7103,7200.0
2005-12-29 11:40:00,34.46,34.48,34.45,34.46,6800.0,23.7172,23.7309,23.7103,23.7172,6800.0
2005-12-29 11:45:00,34.46,34.49,34.45,34.46,6600.0,23.7172,23.7378,23.7103,23.7172,6600.0
2005-12-29 11:50:00,34.46,34.47,34.45,34.46,5000.0,23.7172,23.7241,23.7103,23.7172,5000.0
2005-12-29 11:55:00,34.46,34.46,34.42,34.42,5400.0,23.7172,23.7172,23.6896,23.6896,5400.0
2005-12-29 12:00:00,34.42,34.43,34.4,34.41,4200.0,23.6896,23.6965,23.6759,23.6828,4200.0
2005-12-29 12:05:00,34.41,34.42,34.39,34.41,4600.0,23.6828,23.6896,23.669,23.6828,4600.0
2005-12-29 12:10:00,34.41,34.44,34.41,34.43,3200.0,23.6828,23.7034,23.6828,23.6965,3200.0
2005-12-29 12:15:00,34.44,34.44,34.38,34.38,8600.0,23.7034,23.7034,23.6621,23.6621,8600.0
2005-12-29 12:20:00,34.38,34.4,34.38,34.4,4000.0,23.6621,23.6759,23.6621,23.6759,4000.0
2005-12-29 12:25:00,34.41,34.43,34.38,34.38,8600.0,23.6828,23.6965,23.6621,23.6621,8600.0
2005-12-29 12:30:00,34.38,34.38,34.37,34.38,5400.0,23.6621,23.6621,23.6552,23.6621,5400.0
2005-12-29 12:35:00,34.38,34.41,34.38,34.41,5000.0,23.6621,23.6828,23.6621,23.6828,5000.0
2005-12-29 12:40:00,34.41,34.42,34.41,34.41,3200.0,23.6828,23.6896,23.6828,23.6828,3200.0
2005-12-29 12:45:00,34.41,34.42,34.41,34.42,4600.0,23.6828,23.6896,23.6828,23.6896,4600.0
2005-12-29 12:50:00,34.42,34.43,34.42,34.43,2600.0,23.6896,23.6965,23.6896,23.6965,2600.0
2005-12-29 12:55:00,34.43,34.44,34.43,34.44,3800.0,23.6965,23.7034,23.6965,23.7034,3800.0
2005-12-29 13:00:00,34.44,34.46,34.43,34.43,13000.0,23.7034,23.7172,23.6965,23.6965,13000.0
2005-12-29 13:05:00,34.43,34.43,34.36,34.37,15600.0,23.6965,23.6965,23.6483,23.6552,15600.0
2005-12-29 13:10:00,34.37,34.38,34.37,34.38,7000.0,23.6552,23.6621,23.6552,23.6621,7000.0
2005-12-29 13:15:00,34.39,34.4,34.39,34.4,6600.0,23.669,23.6759,23.669,23.6759,6600.0
2005-12-29 13:20:00,34.4,34.41,34.38,34.39,4600.0,23.6759,23.6828,23.6621,23.669,4600.0
2005-12-29 13:25:00,34.4,34.41,34.4,34.4,2800.0,23.6759,23.6828,23.6759,23.6759,2800.0
2005-12-29 13:30:00,34.4,34.42,34.4,34.41,10200.0,23.6759,23.6896,23.6759,23.6828,10200.0
2005-12-29 13:35:00,34.41,34.43,34.41,34.43,5400.0,23.6828,23.6965,23.6828,23.6965,5400.0
2005-12-29 13:40:00,34.44,34.44,34.43,34.44,4800.0,23.7034,23.7034,23.6965,23.7034,4800.0
2005-12-29 13:45:00,34.44,34.44,34.43,34.43,6000.0,23.7034,23.7034,23.6965,23.6965,6000.0
2005-12-29 13:50:00,34.42,34.44,34.4,34.41,17000.0,23.6896,23.7034,23.6759,23.6828,17000.0
2005-12-29 13:55:00,34.42,34.42,34.4,34.42,4000.0,23.6896,23.6896,23.6759,23.6896,4000.0
2005-12-29 14:00:00,34.42,34.43,34.42,34.42,3800.0,23.6896,23.6965,23.6896,23.6896,3800.0
2005-12-29 14:05:00,34.42,34.47,34.41,34.47,9600.0,23.6896,23.7241,23.6828,23.7241,9600.0
2005-12-29 14:10:00,34.47,34.49,34.46,34.47,17800.0,23.7241,23.7378,23.7172,23.7241,17800.0
2005-12-29 14:15:00,34.47,34.48,34.44,34.45,23800.0,23.7241,23.7309,23.7034,23.7103,23800.0
2005-12-29 14:20:00,34.45,34.47,34.45,34.45,14800.0,23.7103,23.7241,23.7103,23.7103,14800.0
2005-12-29 14:25:00,34.45,34.49,34.45,34.49,33600.0,23.7103,23.7378,23.7103,23.7378,33600.0
2005-12-29 14:30:00,34.49,34.5,34.48,34.48,29600.0,23.7378,23.7447,23.7309,23.7309,29600.0
2005-12-29 14:35:00,34.49,34.49,34.47,34.47,6200.0,23.7378,23.7378,23.7241,23.7241,6200.0
2005-12-29 14:40:00,34.46,34.49,34.46,34.49,12000.0,23.7172,23.7378,23.7172,23.7378,12000.0
2005-12-29 14:45:00,34.49,34.49,34.45,34.45,7800.0,23.7378,23.7378,23.7103,23.7103,7800.0
2005-12-29 14:50:00,34.46,34.47,34.46,34.47,5400.0,23.7172,23.7241,23.7172,23.7241,5400.0
2005-12-29 14:55:00,34.47,34.47,34.45,34.46,11800.0,23.7241,23.7241,23.7103,23.7172,11800.0
2005-12-29 15:00:00,34.46,34.46,34.46,34.46,13000.0,23.7172,23.7172,23.7172,23.7172,13000.0
2005-12-29 15:05:00,34.46,34.46,34.38,34.38,19400.0,23.7172,23.7172,23.6621,23.6621,19400.0
2005-12-29 15:10:00,34.38,34.38,34.34,34.38,18000.0,23.6621,23.6621,23.6346,23.6621,18000.0
2005-12-29 15:15:00,34.37,34.38,34.31,34.31,12600.0,23.6552,23.6621,23.6139,23.6139,12600.0
2005-12-29 15:20:00,34.33,34.35,34.31,34.32,24400.0,23.6277,23.6415,23.6139,23.6208,24400.0
2005-12-29 15:25:00,34.32,34.33,34.31,34.33,11200.0,23.6208,23.6277,23.6139,23.6277,11200.0
2005-12-29 15:30:00,34.34,34.35,34.34,34.35,11200.0,23.6346,23.6415,23.6346,23.6415,11200.0
2005-12-29 15:35:00,34.34,34.35,34.34,34.35,20800.0,23.6346,23.6415,23.6346,23.6415,20800.0
2005-12-29 15:40:00,34.35,34.35,34.32,34.32,30400.0,23.6415,23.6415,23.6208,23.6208,30400.0
2005-12-29 15:45:00,34.32,34.34,34.31,34.34,45600.0,23.6208,23.6346,23.6139,23.6346,45600.0
2005-12-29 15:50:00,34.34,34.34,34.31,34.31,36600.0,23.6346,23.6346,23.6139,23.6139,36600.0
2005-12-29 15:55:00,34.31,34.33,34.31,34.32,40400.0,23.6139,23.6277,23.6139,23.6208,40400.0
2005-12-30 09:35:00,34.13,34.13,34.0,34.03,78200.0,23.49,23.49,23.4006,23.4212,78200.0
2005-12-30 09:40:00,34.02,34.07,34.01,34.07,13200.0,23.4143,23.4488,23.4075,23.4488,13200.0
2005-12-30 09:45:00,34.06,34.07,33.98,34.02,14000.0,23.4419,23.4488,23.3868,23.4143,14000.0
2005-12-30 09:50:00,33.99,34.02,33.99,34.02,23600.0,23.3937,23.4143,23.3937,23.4143,23600.0
2005-12-30 09:55:00,34.02,34.07,34.0,34.07,23000.0,23.4143,23.4488,23.4006,23.4488,23000.0
2005-12-30 10:00:00,34.07,34.12,34.06,34.07,23400.0,23.4488,23.4832,23.4419,23.4488,23400.0
2005-12-30 10:05:00,34.09,34.1,34.07,34.1,21600.0,23.4625,23.4694,23.4488,23.4694,21600.0
2005-12-30 10:10:00,34.09,34.11,34.08,34.09,13000.0,23.4625,23.4763,23.4556,23.4625,13000.0
2005-12-30 10:15:00,34.09,34.12,34.08,34.12,7400.0,23.4625,23.4832,23.4556,23.4832,7400.0
2005-12-30 10:20:00,34.12,34.13,34.09,34.12,6200.0,23.4832,23.49,23.4625,23.4832,6200.0
2005-12-30 10:25:00,34.11,34.13,34.1,34.1,5800.0,23.4763,23.49,23.4694,23.4694,5800.0
2005-12-30 10:30:00,34.11,34.14,34.11,34.14,8600.0,23.4763,23.4969,23.4763,23.4969,8600.0
2005-12-30 10:35:00,34.14,34.2,34.14,34.15,8000.0,23.4969,23.5382,23.4969,23.5038,8000.0
2005-12-30 10:40:00,34.16,34.17,34.12,34.15,10200.0,23.5107,23.5176,23.4832,23.5038,10200.0
2005-12-30 10:45:00,34.15,34.16,34.12,34.12,7400.0,23.5038,23.5107,23.4832,23.4832,7400.0
2005-12-30 10:50:00,34.12,34.12,34.1,34.12,4600.0,23.4832,23.4832,23.4694,23.4832,4600.0
2005-12-30 10:55:00,34.1,34.1,34.06,34.09,19200.0,23.4694,23.4694,23.4419,23.4625,19200.0
2005-12-30 11:00:00,34.09,34.09,34.06,34.09,12400.0,23.4625,23.4625,23.4419,23.4625,12400.0
2005-12-30 11:05:00,34.09,34.1,34.07,34.09,13000.0,23.4625,23.4694,23.4488,23.4625,13000.0
2005-12-30 11:10:00,34.09,34.1,34.06,34.07,19400.0,23.4625,23.4694,23.4419,23.4488,19400.0
2005-12-30 11:15:00,34.06,34.06,34.02,34.06,15400.0,23.4419,23.4419,23.4143,23.4419,15400.0
2005-12-30 11:20:00,34.06,34.07,34.04,34.07,7600.0,23.4419,23.4488,23.4281,23.4488,7600.0
2005-12-30 11:25:00,34.07,34.16,34.07,34.11,8200.0,23.4488,23.5107,23.4488,23.4763,8200.0
2005-12-30 11:30:00,34.11,34.11,34.08,34.09,5000.0,23.4763,23.4763,23.4556,23.4625,5000.0
2005-12-30 11:35:00,34.09,34.13,34.09,34.13,10800.0,23.4625,23.49,23.4625,23.49,10800.0
2005-12-30 11:40:00,34.13,34.16,34.12,34.15,10200.0,23.49,23.5107,23.4832,23.5038,10200.0
2005-12-30 11:45:00,34.16,34.16,34.13,34.16,6200.0,23.5107,23.5107,23.49,23.5107,6200.0
2005-12-30 11:50:00,34.16,34.17,34.14,34.14,8000.0,23.5107,23.5176,23.4969,23.4969,8000.0
2005-12-30 11:55:00,34.13,34.2,34.13,34.2,9400.0,23.49,23.5382,23.49,23.5382,9400.0
2005-12-30 12:00:00,34.2,34.2,34.18,34.18,9600.0,23.5382,23.5382,23.5245,23.5245,9600.0
2005-12-30 12:05:00,34.18,34.18,34.17,34.18,6600.0,23.5245,23.5245,23.5176,23.5245,6600.0
2005-12-30 12:10:00,34.2,34.21,34.18,34.18,15600.0,23.5382,23.5451,23.5245,23.5245,15600.0
2005-12-30 12:15:00,34.18,34.18,34.13,34.13,8800.0,23.5245,23.5245,23.49,23.49,8800.0
2005-12-30 12:20:00,34.14,34.17,34.14,34.17,10800.0,23.4969,23.5176,23.4969,23.5176,10800.0
2005-12-30 12:25:00,34.17,34.18,34.16,34.17,3600.0,23.5176,23.5245,23.5107,23.5176,3600.0
2005-12-30 12:30:00,34.18,34.18,34.16,34.16,2200.0,23.5245,23.5245,23.5107,23.5107,2200.0
2005-12-30 12:35:00,34.17,34.22,34.17,34.21,10400.0,23.5176,23.552,23.5176,23.5451,10400.0
2005-12-30 12:40:00,34.21,34.22,34.2,34.2,4600.0,23.5451,23.552,23.5382,23.5382,4600.0
2005-12-30 12:45:00,34.2,34.2,34.15,34.15,5200.0,23.5382,23.5382,23.5038,23.5038,5200.0
2005-12-30 12:50:00,34.16,34.16,34.13,34.13,2400.0,23.5107,23.5107,23.49,23.49,2400.0
2005-12-30 12:55:00,34.14,34.14,34.09,34.09,9800.0,23.4969,23.4969,23.4625,23.4625,9800.0
2005-12-30 13:00:00,34.1,34.1,34.08,34.09,5200.0,23.4694,23.4694,23.4556,23.4625,5200.0
2005-12-30 13:05:00,34.09,34.09,34.08,34.08,1000.0,23.4625,23.4625,23.4556,23.4556,1000.0
2005-12-30 13:10:00,34.08,34.09,34.08,34.09,5800.0,23.4556,23.4625,23.4556,23.4625,5800.0
2005-12-30 13:15:00,34.09,34.09,34.09,34.09,1200.0,23.4625,23.4625,23.4625,23.4625,1200.0
2005-12-30 13:20:00,34.09,34.09,34.03,34.05,10400.0,23.4625,23.4625,23.4212,23.435,10400.0
2005-12-30 13:25:00,34.05,34.1,34.05,34.1,4800.0,23.435,23.4694,23.435,23.4694,4800.0
2005-12-30 13:30:00,34.1,34.1,34.1,34.1,1400.0,23.4694,23.4694,23.4694,23.4694,1400.0
2005-12-30 13:35:00,34.1,34.15,34.1,34.14,11000.0,23.4694,23.5038,23.4694,23.4969,11000.0
2005-12-30 13:40:00,34.13,34.15,34.12,34.15,4600.0,23.49,23.5038,23.4832,23.5038,4600.0
2005-12-30 13:45:00,34.15,34.15,34.13,34.13,3400.0,23.5038,23.5038,23.49,23.49,3400.0
2005-12-30 13:50:00,34.13,34.15,34.12,34.12,6800.0,23.49,23.5038,23.4832,23.4832,6800.0
2005-12-30 13:55:00,34.13,34.14,34.1,34.12,5600.0,23.49,23.4969,23.4694,23.4832,5600.0
2005-12-30 14:00:00,34.11,34.13,34.11,34.13,9000.0,23.4763,23.49,23.4763,23.49,9000.0
2005-12-30 14:05:00,34.15,34.24,34.15,34.24,21000.0,23.5038,23.5658,23.5038,23.5658,21000.0
2005-12-30 14:10:00,34.24,34.24,34.21,34.21,16800.0,23.5658,23.5658,23.5451,23.5451,16800.0
2005-12-30 14:15:00,34.22,34.24,34.18,34.2,23600.0,23.552,23.5658,23.5245,23.5382,23600.0
2005-12-30 14:20:00,34.2,34.22,34.18,34.21,10800.0,23.5382,23.552,23.5245,23.5451,10800.0
2005-12-30 14:25:00,34.21,34.23,34.2,34.21,6800.0,23.5451,23.5589,23.5382,23.5451,6800.0
2005-12-30 14:30:00,34.22,34.23,34.18,34.19,9400.0,23.552,23.5589,23.5245,23.5313,9400.0
2005-12-30 14:35:00,34.19,34.21,34.19,34.19,10400.0,23.5313,23.5451,23.5313,23.5313,10400.0
2005-12-30 14:40:00,34.2,34.21,34.19,34.21,7000.0,23.5382,23.5451,23.5313,23.5451,7000.0
2005-12-30 14:45:00,34.19,34.21,34.18,34.21,10200.0,23.5313,23.5451,23.5245,23.5451,10200.0
2005-12-30 14:50:00,34.21,34.21,34.18,34.2,8400.0,23.5451,23.5451,23.5245,23.5382,8400.0
2005-12-30 14:55:00,34.2,34.26,34.2,34.26,15800.0,23.5382,23.5795,23.5382,23.5795,15800.0
2005-12-30 15:00:00,34.26,34.27,34.25,34.26,14800.0,23.5795,23.5864,23.5726,23.5795,14800.0
2005-12-30 15:05:00,34.27,34.27,34.25,34.26,38200.0,23.5864,23.5864,23.5726,23.5795,38200.0
2005-12-30 15:10:00,34.26,34.27,34.24,34.27,21000.0,23.5795,23.5864,23.5658,23.5864,21000.0
2005-12-30 15:15:00,34.27,34.27,34.23,34.23,12200.0,23.5864,23.5864,23.5589,23.5589,12200.0
2005-12-30 15:20:00,34.23,34.23,34.21,34.23,21200.0,23.5589,23.5589,23.5451,23.5589,21200.0
2005-12-30 15:25:00,34.23,34.25,34.22,34.24,26000.0,23.5589,23.5726,23.552,23.5658,26000.0
2005-12-30 15:30:00,34.24,34.24,34.24,34.24,38800.0,23.5658,23.5658,23.5658,23.5658,38800.0
2005-12-30 15:35:00,34.24,34.24,34.24,34.24,44800.0,23.5658,23.5658,23.5658,23.5658,44800.0
2005-12-30 15:40:00,34.24,34.24,34.23,34.23,68000.0,23.5658,23.5658,23.5589,23.5589,68000.0
2005-12-30 15:45:00,34.23,34.23,34.2,34.2,59000.0,23.5589,23.5589,23.5382,23.5382,59000.0
2005-12-30 15:50:00,34.2,34.2,34.13,34.13,127000.0,23.5382,23.5382,23.49,23.49,127000.0
2005-12-30 15:55:00,34.12,34.12,34.07,34.07,136600.0,23.4832,23.4832,23.4488,23.4488,136600.0
2006-01-03 09:30:00,34.01,34.1,34.01,34.1,90400.0,23.4075,23.4694,23.4075,23.4694,90400.0
2006-01-03 09:35:00,34.1,34.15,34.05,34.06,58200.0,23.4694,23.5038,23.435,23.4419,58200.0
2006-01-03 09:40:00,34.08,34.21,34.07,34.21,48000.0,23.4556,23.5451,23.4488,23.5451,48000.0
2006-01-03 09:45:00,34.22,34.22,34.09,34.09,29600.0,23.552,23.552,23.4625,23.4625,29600.0
2006-01-03 09:50:00,34.09,34.16,34.08,34.1,29600.0,23.4625,23.5107,23.4556,23.4694,29600.0
2006-01-03 09:55:00,34.1,34.19,34.1,34.18,39400.0,23.4694,23.5313,23.4694,23.5245,39400.0
2006-01-03 10:00:00,34.18,34.19,34.02,34.02,44400.0,23.5245,23.5313,23.4143,23.4143,44400.0
2006-01-03 10:05:00,34.02,34.11,34.02,34.02,48600.0,23.4143,23.4763,23.4143,23.4143,48600.0
2006-01-03 10:10:00,34.03,34.06,34.02,34.04,40000.0,23.4212,23.4419,23.4143,23.4281,40000.0
2006-01-03 10:15:00,34.04,34.11,34.04,34.1,27000.0,23.4281,23.4763,23.4281,23.4694,27000.0
2006-01-03 10:20:00,34.1,34.12,34.08,34.08,42400.0,23.4694,23.4832,23.4556,23.4556,42400.0
2006-01-03 10:25:00,34.08,34.08,34.03,34.04,24000.0,23.4556,23.4556,23.4212,23.4281,24000.0
2006-01-03 10:30:00,34.04,34.1,34.02,34.03,42000.0,23.4281,23.4694,23.4143,23.4212,42000.0
2006-01-03 10:35:00,34.02,34.03,33.97,33.97,57400.0,23.4143,23.4212,23.3799,23.3799,57400.0
2006-01-03 10:40:00,33.97,34.05,33.97,34.05,54000.0,23.3799,23.435,23.3799,23.435,54000.0
2006-01-03 10:45:00,34.05,34.09,34.05,34.09,40200.0,23.435,23.4625,23.435,23.4625,40200.0
2006-01-03 10:50:00,34.09,34.1,34.08,34.09,16200.0,23.4625,23.4694,23.4556,23.4625,16200.0
2006-01-03 10:55:00,34.09,34.09,34.05,34.07,263000.0,23.4625,23.4625,23.435,23.4488,263000.0
2006-01-03 11:00:00,34.07,34.11,34.06,34.07,125600.0,23.4488,23.4763,23.4419,23.4488,125600.0
2006-01-03 11:05:00,34.05,34.08,34.04,34.08,57800.0,23.435,23.4556,23.4281,23.4556,57800.0
2006-01-03 11:10:00,34.08,34.08,34.02,34.05,31000.0,23.4556,23.4556,23.4143,23.435,31000.0
2006-01-03 11:15:00,34.05,34.05,34.04,34.04,60800.0,23.435,23.435,23.4281,23.4281,60800.0
2006-01-03 11:20:00,34.04,34.07,34.04,34.07,46800.0,23.4281,23.4488,23.4281,23.4488,46800.0
2006-01-03 11:25:00,34.06,34.06,34.01,34.01,70400.0,23.4419,23.4419,23.4075,23.4075,70400.0
2006-01-03 11:30:00,34.02,34.06,34.0,34.05,38200.0,23.4143,23.4419,23.4006,23.435,38200.0
2006-01-03 11:35:00,34.06,34.08,34.04,34.06,35400.0,23.4419,23.4556,23.4281,23.4419,35400.0
2006-01-03 11:40:00,34.06,34.08,34.05,34.08,27000.0,23.4419,23.4556,23.435,23.4556,27000.0
2006-01-03 11:45:00,34.08,34.09,34.04,34.05,30400.0,23.4556,23.4625,23.4281,23.435,30400.0
2006-01-03 11:50:00,34.05,34.05,33.99,34.02,25000.0,23.435,23.435,23.3937,23.4143,25000.0
2006-01-03 11:55:00,34.02,34.05,34.01,34.04,23000.0,23.4143,23.435,23.4075,23.4281,23000.0
2006-01-03 12:00:00,34.04,34.05,34.02,34.02,26400.0,23.4281,23.435,23.4143,23.4143,26400.0
2006-01-03 12:05:00,34.02,34.05,34.02,34.05,18400.0,23.4143,23.435,23.4143,23.435,18400.0
2006-01-03 12:10:00,34.05,34.05,34.01,34.03,53200.0,23.435,23.435,23.4075,23.4212,53200.0
2006-01-03 12:15:00,34.03,34.04,34.0,34.01,21000.0,23.4212,23.4281,23.4006,23.4075,21000.0
2006-01-03 12:20:00,34.0,34.01,33.99,34.01,35200.0,23.4006,23.4075,23.3937,23.4075,35200.0
2006-01-03 12:25:00,34.01,34.02,34.0,34.01,10200.0,23.4075,23.4143,23.4006,23.4075,10200.0
2006-01-03 12:30:00,34.01,34.01,33.98,33.99,29200.0,23.4075,23.4075,23.3868,23.3937,29200.0
2006-01-03 12:35:00,33.99,34.0,33.99,34.0,3800.0,23.3937,23.4006,23.3937,23.4006,3800.0
2006-01-03 12:40:00,33.99,33.99,33.96,33.97,14800.0,23.3937,23.3937,23.373,23.3799,14800.0
2006-01-03 12:45:00,33.97,34.02,33.97,34.01,39000.0,23.3799,23.4143,23.3799,23.4075,39000.0
2006-01-03 12:50:00,34.01,34.02,33.99,34.0,29000.0,23.4075,23.4143,23.3937,23.4006,29000.0
2006-01-03 12:55:00,34.0,34.01,33.96,33.96,18800.0,23.4006,23.4075,23.373,23.373,18800.0
2006-01-03 13:00:00,33.98,34.02,33.98,34.02,9400.0,23.3868,23.4143,23.3868,23.4143,9400.0
2006-01-03 13:05:00,34.02,34.02,34.01,34.02,19600.0,23.4143,23.4143,23.4075,23.4143,19600.0
2006-01-03 13:10:00,34.02,34.02,33.99,33.99,10600.0,23.4143,23.4143,23.3937,23.3937,10600.0
2006-01-03 13:15:00,33.98,34.0,33.98,33.99,18600.0,23.3868,23.4006,23.3868,23.3937,18600.0
2006-01-03 13:20:00,33.99,34.01,33.95,33.96,24400.0,23.3937,23.4075,23.3662,23.373,24400.0
2006-01-03 13:25:00,33.96,33.99,33.96,33.98,11600.0,23.373,23.3937,23.373,23.3868,11600.0
2006-01-03 13:30:00,33.96,33.97,33.93,33.97,10400.0,23.373,23.3799,23.3524,23.3799,10400.0
2006-01-03 13:35:00,33.97,33.98,33.95,33.98,15200.0,23.3799,23.3868,23.3662,23.3868,15200.0
2006-01-03 13:40:00,33.98,34.01,33.98,33.99,12600.0,23.3868,23.4075,23.3868,23.3937,12600.0
2006-01-03 13:45:00,33.99,34.01,33.98,33.99,29200.0,23.3937,23.4075,23.3868,23.3937,29200.0
2006-01-03 13:50:00,33.98,34.0,33.98,33.99,9400.0,23.3868,23.4006,23.3868,23.3937,9400.0
2006-01-03 13:55:00,33.99,33.99,33.96,33.98,23400.0,23.3937,23.3937,23.373,23.3868,23400.0
2006-01-03 14:00:00,33.98,34.02,33.98,34.01,69200.0,23.3868,23.4143,23.3868,23.4075,69200.0
2006-01-03 14:05:00,34.01,34.01,34.01,34.01,68000.0,23.4075,23.4075,23.4075,23.4075,68000.0
2006-01-03 14:10:00,34.01,34.02,33.99,34.02,113400.0,23.4075,23.4143,23.3937,23.4143,113400.0
2006-01-03 14:15:00,34.02,34.04,34.0,34.04,107400.0,23.4143,23.4281,23.4006,23.4281,107400.0
2006-01-03 14:20:00,34.02,34.03,34.0,34.0,75600.0,23.4143,23.4212,23.4006,23.4006,75600.0
2006-01-03 14:25:00,34.0,34.05,34.0,34.04,39400.0,23.4006,23.435,23.4006,23.4281,39400.0
2006-01-03 14:30:00,34.04,34.05,34.03,34.04,62000.0,23.4281,23.435,23.4212,23.4281,62000.0
2006-01-03 14:35:00,34.04,34.04,33.99,34.01,49000.0,23.4281,23.4281,23.3937,23.4075,49000.0
2006-01-03 14:40:00,33.99,34.0,33.99,34.0,22400.0,23.3937,23.4006,23.3937,23.4006,22400.0
2006-01-03 14:45:00,34.0,34.0,33.99,33.99,27000.0,23.4006,23.4006,23.3937,23.3937,27000.0
2006-01-03 14:50:00,33.99,34.01,33.98,33.99,67600.0,23.3937,23.4075,23.3868,23.3937,67600.0
2006-01-03 14:55:00,34.0,34.0,33.97,33.99,48000.0,23.4006,23.4006,23.3799,23.3937,48000.0
2006-01-03 15:00:00,33.99,34.05,33.99,34.04,100600.0,23.3937,23.435,23.3937,23.4281,100600.0
2006-01-03 15:05:00,34.05,34.08,34.03,34.08,84000.0,23.435,23.4556,23.4212,23.4556,84000.0
2006-01-03 15:10:00,34.08,34.12,34.08,34.12,68600.0,23.4556,23.4832,23.4556,23.4832,68600.0
2006-01-03 15:15:00,34.12,34.13,34.1,34.1,56800.0,23.4832,23.49,23.4694,23.4694,56800.0
2006-01-03 15:20:00,34.1,34.11,34.07,34.07,54200.0,23.4694,23.4763,23.4488,23.4488,54200.0
2006-01-03 15:25:00,34.07,34.12,34.06,34.11,38600.0,23.4488,23.4832,23.4419,23.4763,38600.0
2006-01-03 15:30:00,34.11,34.12,34.1,34.1,95600.0,23.4763,23.4832,23.4694,23.4694,95600.0
2006-01-03 15:35:00,34.11,34.12,34.1,34.1,45200.0,23.4763,23.4832,23.4694,23.4694,45200.0
2006-01-03 15:40:00,34.1,34.1,34.08,34.08,40800.0,23.4694,23.4694,23.4556,23.4556,40800.0
2006-01-03 15:45:00,34.08,34.08,34.05,34.06,42000.0,23.4556,23.4556,23.435,23.4419,42000.0
2006-01-03 15:50:00,34.07,34.08,34.04,34.05,61400.0,23.4488,23.4556,23.4281,23.435,61400.0
2006-01-03 15:55:00,34.05,34.05,34.0,34.0,186200.0,23.435,23.435,23.4006,23.4006,186200.0
2006-01-04 09:30:00,34.0,34.01,33.99,33.99,83400.0,23.4006,23.4075,23.3937,23.3937,83400.0
2006-01-04 09:35:00,33.99,34.0,33.92,33.93,56800.0,23.3937,23.4006,23.3455,23.3524,56800.0
2006-01-04 09:40:00,33.93,33.94,33.93,33.94,37200.0,23.3524,23.3593,23.3524,23.3593,37200.0
2006-01-04 09:45:00,33.94,33.94,33.86,33.88,99000.0,23.3593,23.3593,23.3042,23.318,99000.0
2006-01-04 09:50:00,33.87,33.91,33.81,33.9,73200.0,23.3111,23.3386,23.2698,23.3317,73200.0
2006-01-04 09:55:00,33.88,33.91,33.87,33.88,74600.0,23.318,23.3386,23.3111,23.318,74600.0
2006-01-04 10:00:00,33.88,33.94,33.87,33.91,62000.0,23.318,23.3593,23.3111,23.3386,62000.0
2006-01-04 10:05:00,33.92,33.93,33.88,33.92,36800.0,23.3455,23.3524,23.318,23.3455,36800.0
2006-01-04 10:10:00,33.92,33.92,33.88,33.91,47200.0,23.3455,23.3455,23.318,23.3386,47200.0
2006-01-04 10:15:00,33.91,33.92,33.9,33.91,44600.0,23.3386,23.3455,23.3317,23.3386,44600.0
2006-01-04 10:20:00,33.91,33.95,33.88,33.95,43000.0,23.3386,23.3662,23.318,23.3662,43000.0
2006-01-04 10:25:00,33.95,34.04,33.95,34.04,61200.0,23.3662,23.4281,23.3662,23.4281,61200.0
2006-01-04 10:30:00,34.04,34.08,34.02,34.07,56600.0,23.4281,23.4556,23.4143,23.4488,56600.0
2006-01-04 10:35:00,34.07,34.08,34.02,34.06,47400.0,23.4488,23.4556,23.4143,23.4419,47400.0
2006-01-04 10:40:00,34.06,34.09,34.05,34.07,36600.0,23.4419,23.4625,23.435,23.4488,36600.0
2006-01-04 10:45:00,34.07,34.11,34.07,34.1,29000.0,23.4488,23.4763,23.4488,23.4694,29000.0
2006-01-04 10:50:00,34.1,34.11,34.08,34.08,36600.0,23.4694,23.4763,23.4556,23.4556,36600.0
2006-01-04 10:55:00,34.08,34.09,34.08,34.08,53400.0,23.4556,23.4625,23.4556,23.4556,53400.0
2006-01-04 11:00:00,34.09,34.1,34.07,34.1,57000.0,23.4625,23.4694,23.4488,23.4694,57000.0
2006-01-04 11:05:00,34.1,34.1,34.06,34.08,36200.0,23.4694,23.4694,23.4419,23.4556,36200.0
2006-01-04 11:10:00,34.08,34.09,34.06,34.09,34600.0,23.4556,23.4625,23.4419,23.4625,34600.0
2006-01-04 11:15:00,34.09,34.1,34.08,34.09,43400.0,23.4625,23.4694,23.4556,23.4625,43400.0
2006-01-04 11:20:00,34.08,34.09,34.07,34.09,22600.0,23.4556,23.4625,23.4488,23.4625,22600.0
2006-01-04 11:25:00,34.09,34.1,34.07,34.08,38800.0,23.4625,23.4694,23.4488,23.4556,38800.0
2006-01-04 11:30:00,34.09,34.12,34.09,34.12,23000.0,23.4625,23.4832,23.4625,23.4832,23000.0
2006-01-04 11:35:00,34.12,34.13,34.08,34.1,31400.0,23.4832,23.49,23.4556,23.4694,31400.0
2006-01-04 11:40:00,34.1,34.11,34.06,34.1,31400.0,23.4694,23.4763,23.4419,23.4694,31400.0
2006-01-04 11:45:00,34.1,34.15,34.1,34.15,43600.0,23.4694,23.5038,23.4694,23.5038,43600.0
2006-01-04 11:50:00,34.15,34.2,34.13,34.19,24000.0,23.5038,23.5382,23.49,23.5313,24000.0
2006-01-04 11:55:00,34.18,34.19,34.16,34.17,26200.0,23.5245,23.5313,23.5107,23.5176,26200.0
2006-01-04 12:00:00,34.17,34.18,34.14,34.15,73000.0,23.5176,23.5245,23.4969,23.5038,73000.0
2006-01-04 12:05:00,34.16,34.18,34.15,34.17,40600.0,23.5107,23.5245,23.5038,23.5176,40600.0
2006-01-04 12:10:00,34.18,34.18,34.16,34.16,34800.0,23.5245,23.5245,23.5107,23.5107,34800.0
2006-01-04 12:15:00,34.17,34.17,34.13,34.15,25000.0,23.5176,23.5176,23.49,23.5038,25000.0
2006-01-04 12:20:00,34.14,34.14,34.08,34.09,25400.0,23.4969,23.4969,23.4556,23.4625,25400.0
2006-01-04 12:25:00,34.09,34.09,34.05,34.06,35800.0,23.4625,23.4625,23.435,23.4419,35800.0
2006-01-04 12:30:00,34.05,34.06,33.99,34.01,28200.0,23.435,23.4419,23.3937,23.4075,28200.0
2006-01-04 12:35:00,34.01,34.08,34.01,34.08,20000.0,23.4075,23.4556,23.4075,23.4556,20000.0
2006-01-04 12:40:00,34.08,34.1,34.08,34.1,22800.0,23.4556,23.4694,23.4556,23.4694,22800.0
2006-01-04 12:45:00,34.1,34.1,34.06,34.08,25800.0,23.4694,23.4694,23.4419,23.4556,25800.0
2006-01-04 12:50:00,34.08,34.1,34.07,34.1,224800.0,23.4556,23.4694,23.4488,23.4694,224800.0
2006-01-04 12:55:00,34.09,34.13,34.09,34.12,45400.0,23.4625,23.49,23.4625,23.4832,45400.0
2006-01-04 13:00:00,34.11,34.11,34.05,34.08,26400.0,23.4763,23.4763,23.435,23.4556,26400.0
2006-01-04 13:05:00,34.08,34.12,34.08,34.12,20000.0,23.4556,23.4832,23.4556,23.4832,20000.0
2006-01-04 13:10:00,34.12,34.12,34.11,34.11,28000.0,23.4832,23.4832,23.4763,23.4763,28000.0
2006-01-04 13:15:00,34.12,34.18,34.11,34.18,311200.0,23.4832,23.5245,23.4763,23.5245,311200.0
2006-01-04 13:20:00,34.18,34.2,34.17,34.18,32400.0,23.5245,23.5382,23.5176,23.5245,32400.0
2006-01-04 13:25:00,34.19,34.21,34.18,34.21,24000.0,23.5313,23.5451,23.5245,23.5451,24000.0
2006-01-04 13:30:00,34.21,34.22,34.13,34.15,34600.0,23.5451,23.552,23.49,23.5038,34600.0
2006-01-04 13:35:00,34.15,34.18,34.14,34.14,23800.0,23.5038,23.5245,23.4969,23.4969,23800.0
2006-01-04 13:40:00,34.15,34.19,34.15,34.19,26000.0,23.5038,23.5313,23.5038,23.5313,26000.0
2006-01-04 13:45:00,34.19,34.24,34.18,34.23,50600.0,23.5313,23.5658,23.5245,23.5589,50600.0
2006-01-04 13:50:00,34.24,34.26,34.24,34.24,65600.0,23.5658,23.5795,23.5658,23.5658,65600.0
2006-01-04 13:55:00,34.24,34.25,34.21,34.21,36400.0,23.5658,23.5726,23.5451,23.5451,36400.0
2006-01-04 14:00:00,34.2,34.24,34.2,34.22,33000.0,23.5382,23.5658,23.5382,23.552,33000.0
2006-01-04 14:05:00,34.22,34.23,34.08,34.09,41200.0,23.552,23.5589,23.4556,23.4625,41200.0
2006-01-04 14:10:00,34.1,34.11,34.05,34.05,47800.0,23.4694,23.4763,23.435,23.435,47800.0
2006-01-04 14:15:00,34.05,34.1,34.04,34.09,39200.0,23.435,23.4694,23.4281,23.4625,39200.0
2006-01-04 14:20:00,34.1,34.1,34.08,34.09,47800.0,23.4694,23.4694,23.4556,23.4625,47800.0
2006-01-04 14:25:00,34.08,34.1,34.02,34.08,40800.0,23.4556,23.4694,23.4143,23.4556,40800.0
2006-01-04 14:30:00,34.08,34.09,34.06,34.09,24000.0,23.4556,23.4625,23.4419,23.4625,24000.0
2006-01-04 14:35:00,34.09,34.12,34.08,34.1,42200.0,23.4625,23.4832,23.4556,23.4694,42200.0
2006-01-04 14:40:00,34.1,34.15,34.1,34.13,56400.0,23.4694,23.5038,23.4694,23.49,56400.0
2006-01-04 14:45:00,34.13,34.17,34.13,34.17,61800.0,23.49,23.5176,23.49,23.5176,61800.0
2006-01-04 14:50:00,34.17,34.19,34.17,34.18,47800.0,23.5176,23.5313,23.5176,23.5245,47800.0
2006-01-04 14:55:00,34.18,34.18,34.13,34.15,51600.0,23.5245,23.5245,23.49,23.5038,51600.0
2006-01-04 15:00:00,34.15,34.15,34.13,34.14,65200.0,23.5038,23.5038,23.49,23.4969,65200.0
2006-01-04 15:05:00,34.13,34.13,34.07,34.12,137600.0,23.49,23.49,23.4488,23.4832,137600.0
2006-01-04 15:10:00,34.12,34.12,34.09,34.1,54600.0,23.4832,23.4832,23.4625,23.4694,54600.0
2006-01-04 15:15:00,34.09,34.09,34.07,34.08,46600.0,23.4625,23.4625,23.4488,23.4556,46600.0
2006-01-04 15:20:00,34.08,34.1,34.08,34.09,102000.0,23.4556,23.4694,23.4556,23.4625,102000.0
2006-01-04 15:25:00,34.1,34.1,34.09,34.1,81800.0,23.4694,23.4694,23.4625,23.4694,81800.0
2006-01-04 15:30:00,34.1,34.1,34.05,34.05,80800.0,23.4694,23.4694,23.435,23.435,80800.0
2006-01-04 15:35:00,34.06,34.06,34.05,34.05,123200.0,23.4419,23.4419,23.435,23.435,123200.0
2006-01-04 15:40:00,34.05,34.06,34.02,34.04,66400.0,23.435,23.4419,23.4143,23.4281,66400.0
2006-01-04 15:45:00,34.05,34.09,34.05,34.09,42600.0,23.435,23.4625,23.435,23.4625,42600.0
2006-01-04 15:50:00,34.09,34.1,34.08,34.08,100400.0,23.4625,23.4694,23.4556,23.4556,100400.0
2006-01-04 15:55:00,34.08,34.09,34.01,34.05,127000.0,23.4556,23.4625,23.4075,23.435,127000.0
2006-01-05 09:30:00,33.83,33.88,33.83,33.87,83200.0,23.2836,23.318,23.2836,23.3111,83200.0
2006-01-05 09:35:00,33.88,34.01,33.88,34.01,47800.0,23.318,23.4075,23.318,23.4075,47800.0
2006-01-05 09:40:00,34.01,34.09,34.01,34.05,55400.0,23.4075,23.4625,23.4075,23.435,55400.0
2006-01-05 09:45:00,34.05,34.16,34.02,34.07,94400.0,23.435,23.5107,23.4143,23.4488,94400.0
2006-01-05 09:50:00,34.08,34.16,34.07,34.13,132600.0,23.4556,23.5107,23.4488,23.49,132600.0
2006-01-05 09:55:00,34.13,34.13,33.94,33.94,110000.0,23.49,23.49,23.3593,23.3593,110000.0
2006-01-05 10:00:00,33.94,34.06,33.92,33.95,67800.0,23.3593,23.4419,23.3455,23.3662,67800.0
2006-01-05 10:05:00,33.98,34.1,33.97,34.09,33000.0,23.3868,23.4694,23.3799,23.4625,33000.0
2006-01-05 10:10:00,34.09,34.12,34.07,34.09,80800.0,23.4625,23.4832,23.4488,23.4625,80800.0
2006-01-05 10:15:00,34.08,34.08,34.04,34.05,142400.0,23.4556,23.4556,23.4281,23.435,142400.0
2006-01-05 10:20:00,34.05,34.06,34.04,34.05,58400.0,23.435,23.4419,23.4281,23.435,58400.0
2006-01-05 10:25:00,34.05,34.06,34.02,34.02,20400.0,23.435,23.4419,23.4143,23.4143,20400.0
2006-01-05 10:30:00,34.03,34.06,34.02,34.05,48600.0,23.4212,23.4419,23.4143,23.435,48600.0
2006-01-05 10:35:00,34.03,34.04,34.0,34.0,26200.0,23.4212,23.4281,23.4006,23.4006,26200.0
2006-01-05 10:40:00,34.0,34.01,33.99,34.0,69800.0,23.4006,23.4075,23.3937,23.4006,69800.0
2006-01-05 10:45:00,34.0,34.0,33.97,33.97,30200.0,23.4006,23.4006,23.3799,23.3799,30200.0
2006-01-05 10:50:00,33.97,33.99,33.97,33.99,62400.0,23.3799,23.3937,23.3799,23.3937,62400.0
2006-01-05 10:55:00,33.99,34.0,33.99,33.99,13400.0,23.3937,23.4006,23.3937,23.3937,13400.0
2006-01-05 11:00:00,33.99,33.99,33.98,33.98,28000.0,23.3937,23.3937,23.3868,23.3868,28000.0
2006-01-05 11:05:00,33.98,34.05,33.98,34.05,30000.0,23.3868,23.435,23.3868,23.435,30000.0
2006-01-05 11:10:00,34.05,34.05,34.02,34.02,16400.0,23.435,23.435,23.4143,23.4143,16400.0
2006-01-05 11:15:00,34.02,34.05,34.02,34.05,135600.0,23.4143,23.435,23.4143,23.435,135600.0
2006-01-05 11:20:00,34.04,34.08,34.04,34.06,42000.0,23.4281,23.4556,23.4281,23.4419,42000.0
2006-01-05 11:25:00,34.08,34.08,34.06,34.06,24400.0,23.4556,23.4556,23.4419,23.4419,24400.0
2006-01-05 11:30:00,34.06,34.08,34.06,34.07,23800.0,23.4419,23.4556,23.4419,23.4488,23800.0
2006-01-05 11:35:00,34.07,34.09,34.06,34.07,50400.0,23.4488,23.4625,23.4419,23.4488,50400.0
2006-01-05 11:40:00,34.05,34.08,34.05,34.06,16400.0,23.435,23.4556,23.435,23.4419,16400.0
2006-01-05 11:45:00,34.06,34.07,34.06,34.07,18800.0,23.4419,23.4488,23.4419,23.4488,18800.0
2006-01-05 11:50:00,34.07,34.09,34.07,34.09,73200.0,23.4488,23.4625,23.4488,23.4625,73200.0
2006-01-05 11:55:00,34.09,34.1,34.07,34.09,79400.0,23.4625,23.4694,23.4488,23.4625,79400.0
2006-01-05 12:00:00,34.09,34.1,34.07,34.08,25000.0,23.4625,23.4694,23.4488,23.4556,25000.0
2006-01-05 12:05:00,34.09,34.09,34.06,34.07,22200.0,23.4625,23.4625,23.4419,23.4488,22200.0
2006-01-05 12:10:00,34.07,34.09,34.06,34.08,8400.0,23.4488,23.4625,23.4419,23.4556,8400.0
2006-01-05 12:15:00,34.08,34.09,34.07,34.09,23000.0,23.4556,23.4625,23.4488,23.4625,23000.0
2006-01-05 12:20:00,34.09,34.1,34.08,34.1,19800.0,23.4625,23.4694,23.4556,23.4694,19800.0
2006-01-05 12:25:00,34.1,34.1,34.08,34.09,7400.0,23.4694,23.4694,23.4556,23.4625,7400.0
2006-01-05 12:30:00,34.09,34.1,34.09,34.09,11800.0,23.4625,23.4694,23.4625,23.4625,11800.0
2006-01-05 12:35:00,34.1,34.1,34.09,34.09,9400.0,23.4694,23.4694,23.4625,23.4625,9400.0
2006-01-05 12:40:00,34.09,34.1,34.08,34.08,23600.0,23.4625,23.4694,23.4556,23.4556,23600.0
2006-01-05 12:45:00,34.08,34.1,34.08,34.09,74600.0,23.4556,23.4694,23.4556,23.4625,74600.0
2006-01-05 12:50:00,34.08,34.1,34.08,34.1,24600.0,23.4556,23.4694,23.4556,23.4694,24600.0
2006-01-05 12:55:00,34.1,34.11,34.09,34.09,78000.0,23.4694,23.4763,23.4625,23.4625,78000.0
2006-01-05 13:00:00,34.1,34.13,34.1,34.13,114600.0,23.4694,23.49,23.4694,23.49,114600.0
2006-01-05 13:05:00,34.13,34.13,34.11,34.13,36400.0,23.49,23.49,23.4763,23.49,36400.0
2006-01-05 13:10:00,34.12,34.12,34.1,34.1,6600.0,23.4832,23.4832,23.4694,23.4694,6600.0
2006-01-05 13:15:00,34.12,34.12,34.08,34.09,26600.0,23.4832,23.4832,23.4556,23.4625,26600.0
2006-01-05 13:20:00,34.08,34.09,34.07,34.07,13200.0,23.4556,23.4625,23.4488,23.4488,13200.0
2006-01-05 13:25:00,34.07,34.07,34.06,34.06,9200.0,23.4488,23.4488,23.4419,23.4419,9200.0
2006-01-05 13:30:00,34.06,34.07,34.06,34.07,19800.0,23.4419,23.4488,23.4419,23.4488,19800.0
2006-01-05 13:35:00,34.07,34.08,34.02,34.02,11600.0,23.4488,23.4556,23.4143,23.4143,11600.0
2006-01-05 13:40:00,34.01,34.05,34.0,34.02,13600.0,23.4075,23.435,23.4006,23.4143,13600.0
2006-01-05 13:45:00,34.02,34.04,34.02,34.02,12000.0,23.4143,23.4281,23.4143,23.4143,12000.0
2006-01-05 13:50:00,34.02,34.04,34.02,34.02,7200.0,23.4143,23.4281,23.4143,23.4143,7200.0
2006-01-05 13:55:00,34.02,34.02,33.99,34.0,12200.0,23.4143,23.4143,23.3937,23.4006,12200.0
2006-01-05 14:00:00,34.01,34.02,33.99,34.02,13200.0,23.4075,23.4143,23.3937,23.4143,13200.0
2006-01-05 14:05:00,34.02,34.03,34.01,34.02,16600.0,23.4143,23.4212,23.4075,23.4143,16600.0
2006-01-05 14:10:00,34.01,34.03,34.0,34.01,21400.0,23.4075,23.4212,23.4006,23.4075,21400.0
2006-01-05 14:15:00,34.01,34.06,34.01,34.03,25600.0,23.4075,23.4419,23.4075,23.4212,25600.0
2006-01-05 14:20:00,34.03,34.08,34.02,34.02,14000.0,23.4212,23.4556,23.4143,23.4143,14000.0
2006-01-05 14:25:00,34.02,34.02,34.01,34.02,27400.0,23.4143,23.4143,23.4075,23.4143,27400.0
2006-01-05 14:30:00,34.02,34.08,34.02,34.07,16200.0,23.4143,23.4556,23.4143,23.4488,16200.0
2006-01-05 14:35:00,34.07,34.07,34.05,34.05,12000.0,23.4488,23.4488,23.435,23.435,12000.0
2006-01-05 14:40:00,34.05,34.06,34.05,34.06,23600.0,23.435,23.4419,23.435,23.4419,23600.0
2006-01-05 14:45:00,34.06,34.08,34.04,34.08,24200.0,23.4419,23.4556,23.4281,23.4556,24200.0
2006-01-05 14:50:00,34.07,34.09,34.07,34.09,15400.0,23.4488,23.4625,23.4488,23.4625,15400.0
2006-01-05 14:55:00,34.09,34.1,34.06,34.08,43400.0,23.4625,23.4694,23.4419,23.4556,43400.0
2006-01-05 15:00:00,34.08,34.1,34.06,34.09,31400.0,23.4556,23.4694,23.4419,23.4625,31400.0
2006-01-05 15:05:00,34.1,34.1,34.08,34.1,24000.0,23.4694,23.4694,23.4556,23.4694,24000.0
2006-01-05 15:10:00,34.1,34.1,34.08,34.08,87600.0,23.4694,23.4694,23.4556,23.4556,87600.0
2006-01-05 15:15:00,34.07,34.08,34.05,34.08,25200.0,23.4488,23.4556,23.435,23.4556,25200.0
2006-01-05 15:20:00,34.08,34.1,34.07,34.1,21000.0,23.4556,23.4694,23.4488,23.4694,21000.0
2006-01-05 15:25:00,34.1,34.12,34.1,34.1,41800.0,23.4694,23.4832,23.4694,23.4694,41800.0
2006-01-05 15:30:00,34.1,34.13,34.1,34.13,141600.0,23.4694,23.49,23.4694,23.49,141600.0
2006-01-05 15:35:00,34.13,34.13,34.12,34.13,22800.0,23.49,23.49,23.4832,23.49,22800.0
2006-01-05 15:40:00,34.13,34.13,34.1,34.1,73600.0,23.49,23.49,23.4694,23.4694,73600.0
2006-01-05 15:45:00,34.11,34.11,34.09,34.09,143200.0,23.4763,23.4763,23.4625,23.4625,143200.0
2006-01-05 15:50:00,34.08,34.08,34.06,34.08,47600.0,23.4556,23.4556,23.4419,23.4556,47600.0
2006-01-05 15:55:00,34.08,34.09,34.07,34.09,45200.0,23.4556,23.4625,23.4488,23.4625,45200.0
2006-01-06 09:30:00,34.23,34.25,34.23,34.24,66600.0,23.5589,23.5726,23.5589,23.5658,66600.0
2006-01-06 09:35:00,34.24,34.33,34.24,34.32,49000.0,23.5658,23.6277,23.5658,23.6208,49000.0
2006-01-06 09:40:00,34.31,34.33,34.27,34.32,83600.0,23.6139,23.6277,23.5864,23.6208,83600.0
2006-01-06 09:45:00,34.32,34.35,34.31,34.35,76600.0,23.6208,23.6415,23.6139,23.6415,76600.0
2006-01-06 09:50:00,34.35,34.4,34.35,34.38,36400.0,23.6415,23.6759,23.6415,23.6621,36400.0
2006-01-06 09:55:00,34.38,34.38,34.34,34.38,123800.0,23.6621,23.6621,23.6346,23.6621,123800.0
2006-01-06 10:00:00,34.38,34.38,34.31,34.35,32000.0,23.6621,23.6621,23.6139,23.6415,32000.0
2006-01-06 10:05:00,34.35,34.36,34.35,34.35,24600.0,23.6415,23.6483,23.6415,23.6415,24600.0
2006-01-06 10:10:00,34.35,34.35,34.35,34.35,25000.0,23.6415,23.6415,23.6415,23.6415,25000.0
2006-01-06 10:15:00,34.34,34.35,34.28,34.28,25600.0,23.6346,23.6415,23.5933,23.5933,25600.0
2006-01-06 10:20:00,34.28,34.29,34.19,34.19,22600.0,23.5933,23.6002,23.5313,23.5313,22600.0
2006-01-06 10:25:00,34.18,34.24,34.17,34.24,19000.0,23.5245,23.5658,23.5176,23.5658,19000.0
2006-01-06 10:30:00,34.24,34.27,34.23,34.26,84600.0,23.5658,23.5864,23.5589,23.5795,84600.0
2006-01-06 10:35:00,34.26,34.29,34.26,34.27,21400.0,23.5795,23.6002,23.5795,23.5864,21400.0
2006-01-06 10:40:00,34.28,34.29,34.27,34.28,52200.0,23.5933,23.6002,23.5864,23.5933,52200.0
2006-01-06 10:45:00,34.28,34.28,34.2,34.24,11400.0,23.5933,23.5933,23.5382,23.5658,11400.0
2006-01-06 10:50:00,34.24,34.25,34.24,34.24,14400.0,23.5658,23.5726,23.5658,23.5658,14400.0
2006-01-06 10:55:00,34.24,34.24,34.19,34.19,22400.0,23.5658,23.5658,23.5313,23.5313,22400.0
2006-01-06 11:00:00,34.19,34.2,34.16,34.16,13000.0,23.5313,23.5382,23.5107,23.5107,13000.0
2006-01-06 11:05:00,34.16,34.2,34.16,34.19,8600.0,23.5107,23.5382,23.5107,23.5313,8600.0
2006-01-06 11:10:00,34.2,34.2,34.16,34.2,25400.0,23.5382,23.5382,23.5107,23.5382,25400.0
2006-01-06 11:15:00,34.2,34.2,34.17,34.17,28200.0,23.5382,23.5382,23.5176,23.5176,28200.0
2006-01-06 11:20:00,34.17,34.25,34.17,34.24,18600.0,23.5176,23.5726,23.5176,23.5658,18600.0
2006-01-06 11:25:00,34.24,34.27,34.23,34.27,31600.0,23.5658,23.5864,23.5589,23.5864,31600.0
2006-01-06 11:30:00,34.26,34.26,34.24,34.26,14200.0,23.5795,23.5795,23.5658,23.5795,14200.0
2006-01-06 11:35:00,34.26,34.28,34.26,34.27,11200.0,23.5795,23.5933,23.5795,23.5864,11200.0
2006-01-06 11:40:00,34.27,34.27,34.23,34.24,24800.0,23.5864,23.5864,23.5589,23.5658,24800.0
2006-01-06 11:45:00,34.24,34.27,34.24,34.24,7400.0,23.5658,23.5864,23.5658,23.5658,7400.0
2006-01-06 11:50:00,34.24,34.24,34.21,34.21,19800.0,23.5658,23.5658,23.5451,23.5451,19800.0
2006-01-06 11:55:00,34.22,34.23,34.22,34.22,6200.0,23.552,23.5589,23.552,23.552,6200.0
2006-01-06 12:00:00,34.22,34.29,34.22,34.29,17200.0,23.552,23.6002,23.552,23.6002,17200.0
2006-01-06 12:05:00,34.28,34.28,34.25,34.27,116000.0,23.5933,23.5933,23.5726,23.5864,116000.0
2006-01-06 12:10:00,34.24,34.27,34.24,34.27,66600.0,23.5658,23.5864,23.5658,23.5864,66600.0
2006-01-06 12:15:00,34.25,34.27,34.25,34.26,9400.0,23.5726,23.5864,23.5726,23.5795,9400.0
2006-01-06 12:20:00,34.27,34.27,34.25,34.27,49200.0,23.5864,23.5864,23.5726,23.5864,49200.0
2006-01-06 12:25:00,34.27,34.27,34.24,34.27,25800.0,23.5864,23.5864,23.5658,23.5864,25800.0
2006-01-06 12:30:00,34.26,34.3,34.26,34.29,22000.0,23.5795,23.607,23.5795,23.6002,22000.0
2006-01-06 12:35:00,34.29,34.29,34.26,34.26,9200.0,23.6002,23.6002,23.5795,23.5795,9200.0
2006-01-06 12:40:00,34.27,34.27,34.23,34.25,16400.0,23.5864,23.5864,23.5589,23.5726,16400.0
2006-01-06 12:45:00,34.26,34.26,34.23,34.23,40600.0,23.5795,23.5795,23.5589,23.5589,40600.0
2006-01-06 12:50:00,34.23,34.23,34.18,34.21,15400.0,23.5589,23.5589,23.5245,23.5451,15400.0
2006-01-06 12:55:00,34.21,34.22,34.19,34.19,5400.0,23.5451,23.552,23.5313,23.5313,5400.0
2006-01-06 13:00:00,34.21,34.21,34.19,34.19,13000.0,23.5451,23.5451,23.5313,23.5313,13000.0
2006-01-06 13:05:00,34.19,34.23,34.19,34.21,22600.0,23.5313,23.5589,23.5313,23.5451,22600.0
2006-01-06 13:10:00,34.2,34.2,34.18,34.19,6000.0,23.5382,23.5382,23.5245,23.5313,6000.0
2006-01-06 13:15:00,34.19,34.21,34.19,34.2,8000.0,23.5313,23.5451,23.5313,23.5382,8000.0
2006-01-06 13:20:00,34.19,34.21,34.18,34.21,12600.0,23.5313,23.5451,23.5245,23.5451,12600.0
2006-01-06 13:25:00,34.21,34.21,34.2,34.21,41800.0,23.5451,23.5451,23.5382,23.5451,41800.0
2006-01-06 13:30:00,34.21,34.21,34.19,34.2,13200.0,23.5451,23.5451,23.5313,23.5382,13200.0
2006-01-06 13:35:00,34.2,34.21,34.18,34.18,13800.0,23.5382,23.5451,23.5245,23.5245,13800.0
2006-01-06 13:40:00,34.18,34.19,34.17,34.17,10200.0,23.5245,23.5313,23.5176,23.5176,10200.0
2006-01-06 13:45:00,34.18,34.2,34.17,34.18,55400.0,23.5245,23.5382,23.5176,23.5245,55400.0
2006-01-06 13:50:00,34.17,34.21,34.17,34.21,67000.0,23.5176,23.5451,23.5176,23.5451,67000.0
2006-01-06 13:55:00,34.22,34.22,34.2,34.2,8800.0,23.552,23.552,23.5382,23.5382,8800.0
2006-01-06 14:00:00,34.2,34.24,34.19,34.24,22800.0,23.5382,23.5658,23.5313,23.5658,22800.0
2006-01-06 14:05:00,34.24,34.29,34.24,34.25,67400.0,23.5658,23.6002,23.5658,23.5726,67400.0
2006-01-06 14:10:00,34.24,34.28,34.24,34.27,56800.0,23.5658,23.5933,23.5658,23.5864,56800.0
2006-01-06 14:15:00,34.27,34.29,34.24,34.24,64000.0,23.5864,23.6002,23.5658,23.5658,64000.0
2006-01-06 14:20:00,34.24,34.26,34.24,34.26,20600.0,23.5658,23.5795,23.5658,23.5795,20600.0
2006-01-06 14:25:00,34.26,34.27,34.26,34.27,46400.0,23.5795,23.5864,23.5795,23.5864,46400.0
2006-01-06 14:30:00,34.26,34.27,34.26,34.27,67800.0,23.5795,23.5864,23.5795,23.5864,67800.0
2006-01-06 14:35:00,34.27,34.27,34.27,34.27,54800.0,23.5864,23.5864,23.5864,23.5864,54800.0
2006-01-06 14:40:00,34.27,34.28,34.27,34.27,41600.0,23.5864,23.5933,23.5864,23.5864,41600.0
2006-01-06 14:45:00,34.27,34.28,34.26,34.27,31200.0,23.5864,23.5933,23.5795,23.5864,31200.0
2006-01-06 14:50:00,34.27,34.27,34.27,34.27,20800.0,23.5864,23.5864,23.5864,23.5864,20800.0
2006-01-06 14:55:00,34.27,34.27,34.24,34.25,31600.0,23.5864,23.5864,23.5658,23.5726,31600.0
2006-01-06 15:00:00,34.25,34.27,34.24,34.27,44000.0,23.5726,23.5864,23.5658,23.5864,44000.0
2006-01-06 15:05:00,34.27,34.27,34.25,34.26,53800.0,23.5864,23.5864,23.5726,23.5795,53800.0
2006-01-06 15:10:00,34.26,34.27,34.26,34.27,19400.0,23.5795,23.5864,23.5795,23.5864,19400.0
2006-01-06 15:15:00,34.27,34.27,34.27,34.27,28000.0,23.5864,23.5864,23.5864,23.5864,28000.0
2006-01-06 15:20:00,34.27,34.27,34.25,34.25,38000.0,23.5864,23.5864,23.5726,23.5726,38000.0
2006-01-06 15:25:00,34.26,34.27,34.25,34.26,37600.0,23.5795,23.5864,23.5726,23.5795,37600.0
2006-01-06 15:30:00,34.27,34.27,34.27,34.27,21200.0,23.5864,23.5864,23.5864,23.5864,21200.0
2006-01-06 15:35:00,34.27,34.27,34.26,34.26,57600.0,23.5864,23.5864,23.5795,23.5795,57600.0
2006-01-06 15:40:00,34.27,34.27,34.26,34.27,44600.0,23.5864,23.5864,23.5795,23.5864,44600.0
2006-01-06 15:45:00,34.27,34.27,34.24,34.25,126200.0,23.5864,23.5864,23.5658,23.5726,126200.0
2006-01-06 15:50:00,34.25,34.26,34.24,34.24,32400.0,23.5726,23.5795,23.5658,23.5658,32400.0
2006-01-06 15:55:00,34.24,34.25,34.23,34.24,50800.0,23.5658,23.5726,23.5589,23.5658,50800.0
2006-01-09 09:30:00,34.22,34.31,34.21,34.21,96000.0,23.552,23.6139,23.5451,23.5451,96000.0
2006-01-09 09:35:00,34.22,34.25,34.2,34.25,28600.0,23.552,23.5726,23.5382,23.5726,28600.0
2006-01-09 09:40:00,34.24,34.3,34.24,34.27,44800.0,23.5658,23.607,23.5658,23.5864,44800.0
2006-01-09 09:45:00,34.27,34.32,34.27,34.29,42400.0,23.5864,23.6208,23.5864,23.6002,42400.0
2006-01-09 09:50:00,34.3,34.35,34.29,34.33,43600.0,23.607,23.6415,23.6002,23.6277,43600.0
2006-01-09 09:55:00,34.33,34.33,34.3,34.31,30400.0,23.6277,23.6277,23.607,23.6139,30400.0
2006-01-09 10:00:00,34.31,34.35,34.31,34.35,66400.0,23.6139,23.6415,23.6139,23.6415,66400.0
2006-01-09 10:05:00,34.34,34.35,34.26,34.35,64200.0,23.6346,23.6415,23.5795,23.6415,64200.0
2006-01-09 10:10:00,34.35,34.35,34.3,34.3,23800.0,23.6415,23.6415,23.607,23.607,23800.0
2006-01-09 10:15:00,34.31,34.31,34.29,34.29,25200.0,23.6139,23.6139,23.6002,23.6002,25200.0
2006-01-09 10:20:00,34.29,34.3,34.21,34.22,45000.0,23.6002,23.607,23.5451,23.552,45000.0
2006-01-09 10:25:00,34.22,34.27,34.22,34.26,29800.0,23.552,23.5864,23.552,23.5795,29800.0
2006-01-09 10:30:00,34.26,34.31,34.25,34.29,26600.0,23.5795,23.6139,23.5726,23.6002,26600.0
2006-01-09 10:35:00,34.29,34.3,34.27,34.28,52400.0,23.6002,23.607,23.5864,23.5933,52400.0
2006-01-09 10:40:00,34.28,34.35,34.28,34.32,32400.0,23.5933,23.6415,23.5933,23.6208,32400.0
2006-01-09 10:45:00,34.33,34.33,34.3,34.3,15600.0,23.6277,23.6277,23.607,23.607,15600.0
2006-01-09 10:50:00,34.3,34.3,34.2,34.2,39000.0,23.607,23.607,23.5382,23.5382,39000.0
2006-01-09 10:55:00,34.2,34.23,34.18,34.22,56600.0,23.5382,23.5589,23.5245,23.552,56600.0
2006-01-09 11:00:00,34.23,34.27,34.23,34.27,20200.0,23.5589,23.5864,23.5589,23.5864,20200.0
2006-01-09 11:05:00,34.25,34.25,34.22,34.22,18800.0,23.5726,23.5726,23.552,23.552,18800.0
2006-01-09 11:10:00,34.22,34.24,34.22,34.23,7600.0,23.552,23.5658,23.552,23.5589,7600.0
2006-01-09 11:15:00,34.23,34.26,34.23,34.24,20600.0,23.5589,23.5795,23.5589,23.5658,20600.0
2006-01-09 11:20:00,34.24,34.25,34.24,34.24,19400.0,23.5658,23.5726,23.5658,23.5658,19400.0
2006-01-09 11:25:00,34.24,34.25,34.24,34.24,28800.0,23.5658,23.5726,23.5658,23.5658,28800.0
2006-01-09 11:30:00,34.25,34.25,34.24,34.25,25400.0,23.5726,23.5726,23.5658,23.5726,25400.0
2006-01-09 11:35:00,34.25,34.27,34.25,34.27,50200.0,23.5726,23.5864,23.5726,23.5864,50200.0
2006-01-09 11:40:00,34.27,34.27,34.25,34.27,110600.0,23.5864,23.5864,23.5726,23.5864,110600.0
2006-01-09 11:45:00,34.27,34.33,34.27,34.32,33200.0,23.5864,23.6277,23.5864,23.6208,33200.0
2006-01-09 11:50:00,34.32,34.33,34.31,34.33,12000.0,23.6208,23.6277,23.6139,23.6277,12000.0
2006-01-09 11:55:00,34.32,34.37,34.32,34.37,11200.0,23.6208,23.6552,23.6208,23.6552,11200.0
2006-01-09 12:00:00,34.37,34.37,34.27,34.29,35600.0,23.6552,23.6552,23.5864,23.6002,35600.0
2006-01-09 12:05:00,34.3,34.34,34.27,34.34,127400.0,23.607,23.6346,23.5864,23.6346,127400.0
2006-01-09 12:10:00,34.33,34.35,34.33,34.35,15200.0,23.6277,23.6415,23.6277,23.6415,15200.0
2006-01-09 12:15:00,34.36,34.37,34.35,34.36,22200.0,23.6483,23.6552,23.6415,23.6483,22200.0
2006-01-09 12:20:00,34.35,34.42,34.35,34.42,62800.0,23.6415,23.6896,23.6415,23.6896,62800.0
2006-01-09 12:25:00,34.41,34.43,34.4,34.43,16000.0,23.6828,23.6965,23.6759,23.6965,16000.0
2006-01-09 12:30:00,34.42,34.43,34.4,34.42,36600.0,23.6896,23.6965,23.6759,23.6896,36600.0
2006-01-09 12:35:00,34.42,34.43,34.41,34.43,17400.0,23.6896,23.6965,23.6828,23.6965,17400.0
2006-01-09 12:40:00,34.43,34.45,34.43,34.45,29800.0,23.6965,23.7103,23.6965,23.7103,29800.0
2006-01-09 12:45:00,34.45,34.54,34.45,34.52,82400.0,23.7103,23.7722,23.7103,23.7585,82400.0
2006-01-09 12:50:00,34.54,34.55,34.52,34.52,18800.0,23.7722,23.7791,23.7585,23.7585,18800.0
2006-01-09 12:55:00,34.52,34.55,34.52,34.55,14600.0,23.7585,23.7791,23.7585,23.7791,14600.0
2006-01-09 13:00:00,34.55,34.56,34.53,34.53,18800.0,23.7791,23.786,23.7653,23.7653,18800.0
2006-01-09 13:05:00,34.53,34.53,34.52,34.52,10600.0,23.7653,23.7653,23.7585,23.7585,10600.0
2006-01-09 13:10:00,34.52,34.53,34.5,34.51,42400.0,23.7585,23.7653,23.7447,23.7516,42400.0
2006-01-09 13:15:00,34.51,34.54,34.51,34.52,8800.0,23.7516,23.7722,23.7516,23.7585,8800.0
2006-01-09 13:20:00,34.52,34.52,34.52,34.52,13200.0,23.7585,23.7585,23.7585,23.7585,13200.0
2006-01-09 13:25:00,34.52,34.52,34.49,34.49,6800.0,23.7585,23.7585,23.7378,23.7378,6800.0
2006-01-09 13:30:00,34.5,34.5,34.49,34.49,5800.0,23.7447,23.7447,23.7378,23.7378,5800.0
2006-01-09 13:35:00,34.48,34.49,34.48,34.48,11800.0,23.7309,23.7378,23.7309,23.7309,11800.0
2006-01-09 13:40:00,34.49,34.52,34.49,34.52,17200.0,23.7378,23.7585,23.7378,23.7585,17200.0
2006-01-09 13:45:00,34.52,34.55,34.52,34.54,45600.0,23.7585,23.7791,23.7585,23.7722,45600.0
2006-01-09 13:50:00,34.54,34.55,34.52,34.52,21600.0,23.7722,23.7791,23.7585,23.7585,21600.0
2006-01-09 13:55:00,34.52,34.52,34.49,34.49,10200.0,23.7585,23.7585,23.7378,23.7378,10200.0
2006-01-09 14:00:00,34.49,34.52,34.49,34.49,16800.0,23.7378,23.7585,23.7378,23.7378,16800.0
2006-01-09 14:05:00,34.49,34.5,34.49,34.49,13600.0,23.7378,23.7447,23.7378,23.7378,13600.0
2006-01-09 14:10:00,34.49,34.49,34.49,34.49,12800.0,23.7378,23.7378,23.7378,23.7378,12800.0
2006-01-09 14:15:00,34.49,34.5,34.49,34.5,41800.0,23.7378,23.7447,23.7378,23.7447,41800.0
2006-01-09 14:20:00,34.5,34.5,34.44,34.46,41800.0,23.7447,23.7447,23.7034,23.7172,41800.0
2006-01-09 14:25:00,34.46,34.46,34.42,34.43,30400.0,23.7172,23.7172,23.6896,23.6965,30400.0
2006-01-09 14:30:00,34.42,34.44,34.39,34.42,23600.0,23.6896,23.7034,23.669,23.6896,23600.0
2006-01-09 14:35:00,34.41,34.42,34.38,34.39,20800.0,23.6828,23.6896,23.6621,23.669,20800.0
2006-01-09 14:40:00,34.38,34.41,34.38,34.4,16200.0,23.6621,23.6828,23.6621,23.6759,16200.0
2006-01-09 14:45:00,34.4,34.41,34.37,34.37,19800.0,23.6759,23.6828,23.6552,23.6552,19800.0
2006-01-09 14:50:00,34.37,34.4,34.37,34.38,14200.0,23.6552,23.6759,23.6552,23.6621,14200.0
2006-01-09 14:55:00,34.4,34.42,34.39,34.42,31000.0,23.6759,23.6896,23.669,23.6896,31000.0
2006-01-09 15:00:00,34.43,34.46,34.42,34.46,33800.0,23.6965,23.7172,23.6896,23.7172,33800.0
2006-01-09 15:05:00,34.46,34.47,34.45,34.46,29400.0,23.7172,23.7241,23.7103,23.7172,29400.0
2006-01-09 15:10:00,34.46,34.46,34.44,34.46,35000.0,23.7172,23.7172,23.7034,23.7172,35000.0
2006-01-09 15:15:00,34.45,34.46,34.45,34.45,24200.0,23.7103,23.7172,23.7103,23.7103,24200.0
2006-01-09 15:20:00,34.45,34.45,34.42,34.43,32000.0,23.7103,23.7103,23.6896,23.6965,32000.0
2006-01-09 15:25:00,34.43,34.43,34.4,34.41,29400.0,23.6965,23.6965,23.6759,23.6828,29400.0
2006-01-09 15:30:00,34.41,34.46,34.4,34.45,78600.0,23.6828,23.7172,23.6759,23.7103,78600.0
2006-01-09 15:35:00,34.46,34.46,34.44,34.45,78000.0,23.7172,23.7172,23.7034,23.7103,78000.0
2006-01-09 15:40:00,34.45,34.46,34.44,34.45,87400.0,23.7103,23.7172,23.7034,23.7103,87400.0
2006-01-09 15:45:00,34.44,34.47,34.43,34.46,107800.0,23.7034,23.7241,23.6965,23.7172,107800.0
2006-01-09 15:50:00,34.46,34.48,34.45,34.46,96400.0,23.7172,23.7309,23.7103,23.7172,96400.0
2006-01-09 15:55:00,34.45,34.46,34.4,34.43,68200.0,23.7103,23.7172,23.6759,23.6965,68200.0
2006-01-10 09:30:00,34.35,34.35,34.26,34.26,46200.0,23.6415,23.6415,23.5795,23.5795,46200.0
2006-01-10 09:35:00,34.27,34.31,34.25,34.25,15600.0,23.5864,23.6139,23.5726,23.5726,15600.0
2006-01-10 09:40:00,34.26,34.3,34.24,34.27,26000.0,23.5795,23.607,23.5658,23.5864,26000.0
2006-01-10 09:45:00,34.27,34.32,34.25,34.27,32800.0,23.5864,23.6208,23.5726,23.5864,32800.0
2006-01-10 09:50:00,34.29,34.3,34.25,34.26,47200.0,23.6002,23.607,23.5726,23.5795,47200.0
2006-01-10 09:55:00,34.27,34.28,34.24,34.24,37600.0,23.5864,23.5933,23.5658,23.5658,37600.0
2006-01-10 10:00:00,34.24,34.25,34.13,34.24,55800.0,23.5658,23.5726,23.49,23.5658,55800.0
2006-01-10 10:05:00,34.23,34.23,34.1,34.13,35800.0,23.5589,23.5589,23.4694,23.49,35800.0
2006-01-10 10:10:00,34.15,34.2,34.15,34.16,17800.0,23.5038,23.5382,23.5038,23.5107,17800.0
2006-01-10 10:15:00,34.16,34.22,34.16,34.16,22400.0,23.5107,23.552,23.5107,23.5107,22400.0
2006-01-10 10:20:00,34.16,34.19,34.14,34.16,39800.0,23.5107,23.5313,23.4969,23.5107,39800.0
2006-01-10 10:25:00,34.16,34.17,34.11,34.13,34800.0,23.5107,23.5176,23.4763,23.49,34800.0
2006-01-10 10:30:00,34.13,34.13,34.07,34.1,29400.0,23.49,23.49,23.4488,23.4694,29400.0
2006-01-10 10:35:00,34.1,34.17,34.1,34.16,14600.0,23.4694,23.5176,23.4694,23.5107,14600.0
2006-01-10 10:40:00,34.16,34.18,34.14,34.14,57200.0,23.5107,23.5245,23.4969,23.4969,57200.0
2006-01-10 10:45:00,34.15,34.15,34.13,34.13,22400.0,23.5038,23.5038,23.49,23.49,22400.0
2006-01-10 10:50:00,34.13,34.13,34.1,34.12,14400.0,23.49,23.49,23.4694,23.4832,14400.0
2006-01-10 10:55:00,34.12,34.14,34.11,34.13,9400.0,23.4832,23.4969,23.4763,23.49,9400.0
2006-01-10 11:00:00,34.13,34.14,34.1,34.13,27800.0,23.49,23.4969,23.4694,23.49,27800.0
2006-01-10 11:05:00,34.13,34.13,34.11,34.12,27400.0,23.49,23.49,23.4763,23.4832,27400.0
2006-01-10 11:10:00,34.12,34.13,34.12,34.12,14600.0,23.4832,23.49,23.4832,23.4832,14600.0
2006-01-10 11:15:00,34.13,34.15,34.12,34.14,13200.0,23.49,23.5038,23.4832,23.4969,13200.0
2006-01-10 11:20:00,34.14,34.15,34.13,34.13,17600.0,23.4969,23.5038,23.49,23.49,17600.0
2006-01-10 11:25:00,34.14,34.14,34.04,34.06,24000.0,23.4969,23.4969,23.4281,23.4419,24000.0
2006-01-10 11:30:00,34.06,34.07,34.01,34.02,26200.0,23.4419,23.4488,23.4075,23.4143,26200.0
2006-01-10 11:35:00,34.05,34.1,34.05,34.1,22600.0,23.435,23.4694,23.435,23.4694,22600.0
2006-01-10 11:40:00,34.1,34.15,34.1,34.14,14200.0,23.4694,23.5038,23.4694,23.4969,14200.0
2006-01-10 11:45:00,34.15,34.16,34.12,34.12,28600.0,23.5038,23.5107,23.4832,23.4832,28600.0
2006-01-10 11:50:00,34.12,34.13,34.11,34.12,15200.0,23.4832,23.49,23.4763,23.4832,15200.0
2006-01-10 11:55:00,34.12,34.12,34.09,34.1,11600.0,23.4832,23.4832,23.4625,23.4694,11600.0
2006-01-10 12:00:00,34.1,34.15,34.09,34.13,25400.0,23.4694,23.5038,23.4625,23.49,25400.0
2006-01-10 12:05:00,34.13,34.14,34.12,34.13,24400.0,23.49,23.4969,23.4832,23.49,24400.0
2006-01-10 12:10:00,34.13,34.13,34.1,34.11,27000.0,23.49,23.49,23.4694,23.4763,27000.0
2006-01-10 12:15:00,34.12,34.18,34.12,34.17,25400.0,23.4832,23.5245,23.4832,23.5176,25400.0
2006-01-10 12:20:00,34.16,34.18,34.15,34.15,11000.0,23.5107,23.5245,23.5038,23.5038,11000.0
2006-01-10 12:25:00,34.15,34.16,34.15,34.15,11200.0,23.5038,23.5107,23.5038,23.5038,11200.0
2006-01-10 12:30:00,34.15,34.16,34.13,34.13,30600.0,23.5038,23.5107,23.49,23.49,30600.0
2006-01-10 12:35:00,34.13,34.17,34.13,34.17,20800.0,23.49,23.5176,23.49,23.5176,20800.0
2006-01-10 12:40:00,34.16,34.17,34.15,34.16,32400.0,23.5107,23.5176,23.5038,23.5107,32400.0
2006-01-10 12:45:00,34.15,34.15,34.13,34.14,22400.0,23.5038,23.5038,23.49,23.4969,22400.0
2006-01-10 12:50:00,34.14,34.15,34.13,34.13,13800.0,23.4969,23.5038,23.49,23.49,13800.0
2006-01-10 12:55:00,34.15,34.17,34.15,34.17,8000.0,23.5038,23.5176,23.5038,23.5176,8000.0
2006-01-10 13:00:00,34.17,34.18,34.16,34.17,22000.0,23.5176,23.5245,23.5107,23.5176,22000.0
2006-01-10 13:05:00,34.17,34.17,34.16,34.16,16200.0,23.5176,23.5176,23.5107,23.5107,16200.0
2006-01-10 13:10:00,34.16,34.17,34.15,34.17,48800.0,23.5107,23.5176,23.5038,23.5176,48800.0
2006-01-10 13:15:00,34.17,34.17,34.16,34.17,33600.0,23.5176,23.5176,23.5107,23.5176,33600.0
2006-01-10 13:20:00,34.17,34.18,34.16,34.17,14000.0,23.5176,23.5245,23.5107,23.5176,14000.0
2006-01-10 13:25:00,34.17,34.18,34.15,34.16,30800.0,23.5176,23.5245,23.5038,23.5107,30800.0
2006-01-10 13:30:00,34.16,34.17,34.13,34.13,11000.0,23.5107,23.5176,23.49,23.49,11000.0
2006-01-10 13:35:00,34.13,34.13,34.12,34.13,33400.0,23.49,23.49,23.4832,23.49,33400.0
2006-01-10 13:40:00,34.12,34.17,34.1,34.16,16800.0,23.4832,23.5176,23.4694,23.5107,16800.0
2006-01-10 13:45:00,34.17,34.17,34.13,34.14,13400.0,23.5176,23.5176,23.49,23.4969,13400.0
2006-01-10 13:50:00,34.13,34.13,34.12,34.13,10000.0,23.49,23.49,23.4832,23.49,10000.0
2006-01-10 13:55:00,34.13,34.13,34.09,34.1,11200.0,23.49,23.49,23.4625,23.4694,11200.0
2006-01-10 14:00:00,34.1,34.1,34.09,34.1,20600.0,23.4694,23.4694,23.4625,23.4694,20600.0
2006-01-10 14:05:00,34.11,34.13,34.1,34.12,17000.0,23.4763,23.49,23.4694,23.4832,17000.0
2006-01-10 14:10:00,34.12,34.13,34.1,34.12,20200.0,23.4832,23.49,23.4694,23.4832,20200.0
2006-01-10 14:15:00,34.12,34.12,34.1,34.12,11400.0,23.4832,23.4832,23.4694,23.4832,11400.0
2006-01-10 14:20:00,34.11,34.13,34.11,34.11,31600.0,23.4763,23.49,23.4763,23.4763,31600.0
2006-01-10 14:25:00,34.1,34.11,34.07,34.07,38200.0,23.4694,23.4763,23.4488,23.4488,38200.0
2006-01-10 14:30:00,34.06,34.1,34.06,34.1,28400.0,23.4419,23.4694,23.4419,23.4694,28400.0
2006-01-10 14:35:00,34.1,34.11,34.07,34.08,31600.0,23.4694,23.4763,23.4488,23.4556,31600.0
2006-01-10 14:40:00,34.09,34.1,34.08,34.09,43600.0,23.4625,23.4694,23.4556,23.4625,43600.0
2006-01-10 14:45:00,34.09,34.14,34.09,34.13,54000.0,23.4625,23.4969,23.4625,23.49,54000.0
2006-01-10 14:50:00,34.13,34.16,34.12,34.13,41000.0,23.49,23.5107,23.4832,23.49,41000.0
2006-01-10 14:55:00,34.13,34.15,34.13,34.15,24600.0,23.49,23.5038,23.49,23.5038,24600.0
2006-01-10 15:00:00,34.13,34.18,34.13,34.17,20800.0,23.49,23.5245,23.49,23.5176,20800.0
2006-01-10 15:05:00,34.17,34.18,34.17,34.17,39200.0,23.5176,23.5245,23.5176,23.5176,39200.0
2006-01-10 15:10:00,34.17,34.18,34.16,34.18,56200.0,23.5176,23.5245,23.5107,23.5245,56200.0
2006-01-10 15:15:00,34.18,34.25,34.18,34.25,32000.0,23.5245,23.5726,23.5245,23.5726,32000.0
2006-01-10 15:20:00,34.26,34.31,34.25,34.31,42400.0,23.5795,23.6139,23.5726,23.6139,42400.0
2006-01-10 15:25:00,34.31,34.35,34.31,34.34,47600.0,23.6139,23.6415,23.6139,23.6346,47600.0
2006-01-10 15:30:00,34.35,34.38,34.34,34.35,49600.0,23.6415,23.6621,23.6346,23.6415,49600.0
2006-01-10 15:35:00,34.35,34.38,34.35,34.38,40200.0,23.6415,23.6621,23.6415,23.6621,40200.0
2006-01-10 15:40:00,34.38,34.42,34.38,34.41,40400.0,23.6621,23.6896,23.6621,23.6828,40400.0
2006-01-10 15:45:00,34.41,34.43,34.38,34.42,42600.0,23.6828,23.6965,23.6621,23.6896,42600.0
2006-01-10 15:50:00,34.42,34.43,34.41,34.42,48000.0,23.6896,23.6965,23.6828,23.6896,48000.0
2006-01-10 15:55:00,34.42,34.43,34.41,34.43,84800.0,23.6896,23.6965,23.6828,23.6965,84800.0
2006-01-11 09:30:00,34.43,34.46,34.41,34.44,51000.0,23.6965,23.7172,23.6828,23.7034,51000.0
2006-01-11 09:35:00,34.38,34.49,34.38,34.49,51400.0,23.6621,23.7378,23.6621,23.7378,51400.0
2006-01-11 09:40:00,34.49,34.5,34.38,34.38,33400.0,23.7378,23.7447,23.6621,23.6621,33400.0
2006-01-11 09:45:00,34.37,34.4,34.19,34.19,57200.0,23.6552,23.6759,23.5313,23.5313,57200.0
2006-01-11 09:50:00,34.19,34.24,34.19,34.24,65200.0,23.5313,23.5658,23.5313,23.5658,65200.0
2006-01-11 09:55:00,34.24,34.3,34.24,34.26,23600.0,23.5658,23.607,23.5658,23.5795,23600.0
2006-01-11 10:00:00,34.26,34.27,34.25,34.27,18200.0,23.5795,23.5864,23.5726,23.5864,18200.0
2006-01-11 10:05:00,34.27,34.3,34.26,34.27,16400.0,23.5864,23.607,23.5795,23.5864,16400.0
2006-01-11 10:10:00,34.27,34.31,34.27,34.31,22800.0,23.5864,23.6139,23.5864,23.6139,22800.0
2006-01-11 10:15:00,34.31,34.35,34.31,34.35,30200.0,23.6139,23.6415,23.6139,23.6415,30200.0
2006-01-11 10:20:00,34.35,34.35,34.33,34.35,38000.0,23.6415,23.6415,23.6277,23.6415,38000.0
2006-01-11 10:25:00,34.33,34.35,34.31,34.35,37200.0,23.6277,23.6415,23.6139,23.6415,37200.0
2006-01-11 10:30:00,34.35,34.35,34.34,34.35,21600.0,23.6415,23.6415,23.6346,23.6415,21600.0
2006-01-11 10:35:00,34.35,34.35,34.31,34.31,30400.0,23.6415,23.6415,23.6139,23.6139,30400.0
2006-01-11 10:40:00,34.32,34.34,34.32,34.34,12800.0,23.6208,23.6346,23.6208,23.6346,12800.0
2006-01-11 10:45:00,34.35,34.35,34.33,34.35,30200.0,23.6415,23.6415,23.6277,23.6415,30200.0
2006-01-11 10:50:00,34.35,34.35,34.3,34.31,24600.0,23.6415,23.6415,23.607,23.6139,24600.0
2006-01-11 10:55:00,34.3,34.3,34.15,34.15,69200.0,23.607,23.607,23.5038,23.5038,69200.0
2006-01-11 11:00:00,34.16,34.28,34.16,34.28,66600.0,23.5107,23.5933,23.5107,23.5933,66600.0
2006-01-11 11:05:00,34.28,34.29,34.26,34.29,25400.0,23.5933,23.6002,23.5795,23.6002,25400.0
2006-01-11 11:10:00,34.3,34.31,34.26,34.26,17600.0,23.607,23.6139,23.5795,23.5795,17600.0
2006-01-11 11:15:00,34.26,34.28,34.26,34.27,16400.0,23.5795,23.5933,23.5795,23.5864,16400.0
2006-01-11 11:20:00,34.26,34.35,34.24,34.35,19200.0,23.5795,23.6415,23.5658,23.6415,19200.0
2006-01-11 11:25:00,34.33,34.33,34.3,34.33,12000.0,23.6277,23.6277,23.607,23.6277,12000.0
2006-01-11 11:30:00,34.31,34.33,34.21,34.27,69800.0,23.6139,23.6277,23.5451,23.5864,69800.0
2006-01-11 11:35:00,34.29,34.34,34.27,34.33,29200.0,23.6002,23.6346,23.5864,23.6277,29200.0
2006-01-11 11:40:00,34.34,34.37,34.31,34.31,29200.0,23.6346,23.6552,23.6139,23.6139,29200.0
2006-01-11 11:45:00,34.31,34.33,34.31,34.32,18000.0,23.6139,23.6277,23.6139,23.6208,18000.0
2006-01-11 11:50:00,34.31,34.34,34.28,34.33,39600.0,23.6139,23.6346,23.5933,23.6277,39600.0
2006-01-11 11:55:00,34.33,34.37,34.32,34.37,88800.0,23.6277,23.6552,23.6208,23.6552,88800.0
2006-01-11 12:00:00,34.37,34.4,34.37,34.38,31800.0,23.6552,23.6759,23.6552,23.6621,31800.0
2006-01-11 12:05:00,34.38,34.39,34.34,34.35,22800.0,23.6621,23.669,23.6346,23.6415,22800.0
2006-01-11 12:10:00,34.35,34.36,34.32,34.36,23600.0,23.6415,23.6483,23.6208,23.6483,23600.0
2006-01-11 12:15:00,34.37,34.37,34.33,34.34,29200.0,23.6552,23.6552,23.6277,23.6346,29200.0
2006-01-11 12:20:00,34.35,34.43,34.35,34.43,37200.0,23.6415,23.6965,23.6415,23.6965,37200.0
2006-01-11 12:25:00,34.43,34.48,34.43,34.45,25600.0,23.6965,23.7309,23.6965,23.7103,25600.0
2006-01-11 12:30:00,34.46,34.46,34.42,34.43,15800.0,23.7172,23.7172,23.6896,23.6965,15800.0
2006-01-11 12:35:00,34.44,34.5,34.44,34.5,22000.0,23.7034,23.7447,23.7034,23.7447,22000.0
2006-01-11 12:40:00,34.51,34.52,34.49,34.5,21600.0,23.7516,23.7585,23.7378,23.7447,21600.0
2006-01-11 12:45:00,34.51,34.57,34.51,34.55,21000.0,23.7516,23.7929,23.7516,23.7791,21000.0
2006-01-11 12:50:00,34.55,34.55,34.52,34.55,8800.0,23.7791,23.7791,23.7585,23.7791,8800.0
2006-01-11 12:55:00,34.54,34.55,34.53,34.54,5200.0,23.7722,23.7791,23.7653,23.7722,5200.0
2006-01-11 13:00:00,34.54,34.56,34.49,34.49,27600.0,23.7722,23.786,23.7378,23.7378,27600.0
2006-01-11 13:05:00,34.49,34.5,34.46,34.46,14800.0,23.7378,23.7447,23.7172,23.7172,14800.0
2006-01-11 13:10:00,34.45,34.46,34.45,34.45,25000.0,23.7103,23.7172,23.7103,23.7103,25000.0
2006-01-11 13:15:00,34.45,34.47,34.41,34.47,12200.0,23.7103,23.7241,23.6828,23.7241,12200.0
2006-01-11 13:20:00,34.47,34.49,34.47,34.47,11600.0,23.7241,23.7378,23.7241,23.7241,11600.0
2006-01-11 13:25:00,34.48,34.48,34.41,34.41,6200.0,23.7309,23.7309,23.6828,23.6828,6200.0
2006-01-11 13:30:00,34.41,34.41,34.4,34.41,11800.0,23.6828,23.6828,23.6759,23.6828,11800.0
2006-01-11 13:35:00,34.41,34.44,34.41,34.43,8000.0,23.6828,23.7034,23.6828,23.6965,8000.0
2006-01-11 13:40:00,34.43,34.44,34.41,34.43,15200.0,23.6965,23.7034,23.6828,23.6965,15200.0
2006-01-11 13:45:00,34.42,34.45,34.42,34.45,17200.0,23.6896,23.7103,23.6896,23.7103,17200.0
2006-01-11 13:50:00,34.43,34.43,34.4,34.4,11000.0,23.6965,23.6965,23.6759,23.6759,11000.0
2006-01-11 13:55:00,34.41,34.42,34.4,34.42,22600.0,23.6828,23.6896,23.6759,23.6896,22600.0
2006-01-11 14:00:00,34.42,34.44,34.41,34.44,27800.0,23.6896,23.7034,23.6828,23.7034,27800.0
2006-01-11 14:05:00,34.45,34.52,34.45,34.51,39000.0,23.7103,23.7585,23.7103,23.7516,39000.0
2006-01-11 14:10:00,34.52,34.54,34.51,34.51,19800.0,23.7585,23.7722,23.7516,23.7516,19800.0
2006-01-11 14:15:00,34.51,34.54,34.5,34.54,19200.0,23.7516,23.7722,23.7447,23.7722,19200.0
2006-01-11 14:20:00,34.54,34.6,34.54,34.6,21000.0,23.7722,23.8135,23.7722,23.8135,21000.0
2006-01-11 14:25:00,34.6,34.6,34.56,34.56,21600.0,23.8135,23.8135,23.786,23.786,21600.0
2006-01-11 14:30:00,34.55,34.56,34.52,34.52,19600.0,23.7791,23.786,23.7585,23.7585,19600.0
2006-01-11 14:35:00,34.53,34.6,34.51,34.6,70200.0,23.7653,23.8135,23.7516,23.8135,70200.0
2006-01-11 14:40:00,34.6,34.61,34.57,34.6,49000.0,23.8135,23.8204,23.7929,23.8135,49000.0
2006-01-11 14:45:00,34.58,34.59,34.54,34.55,15200.0,23.7998,23.8066,23.7722,23.7791,15200.0
2006-01-11 14:50:00,34.54,34.54,34.51,34.52,19400.0,23.7722,23.7722,23.7516,23.7585,19400.0
2006-01-11 14:55:00,34.52,34.59,34.52,34.59,22400.0,23.7585,23.8066,23.7585,23.8066,22400.0
2006-01-11 15:00:00,34.59,34.6,34.59,34.6,109800.0,23.8066,23.8135,23.8066,23.8135,109800.0
2006-01-11 15:05:00,34.61,34.61,34.58,34.6,24200.0,23.8204,23.8204,23.7998,23.8135,24200.0
2006-01-11 15:10:00,34.6,34.66,34.6,34.66,65600.0,23.8135,23.8548,23.8135,23.8548,65600.0
2006-01-11 15:15:00,34.67,34.71,34.66,34.66,43600.0,23.8617,23.8892,23.8548,23.8548,43600.0
2006-01-11 15:20:00,34.65,34.65,34.6,34.63,38800.0,23.8479,23.8479,23.8135,23.8342,38800.0
2006-01-11 15:25:00,34.63,34.63,34.62,34.62,45000.0,23.8342,23.8342,23.8273,23.8273,45000.0
2006-01-11 15:30:00,34.63,34.68,34.62,34.68,58800.0,23.8342,23.8686,23.8273,23.8686,58800.0
2006-01-11 15:35:00,34.68,34.69,34.63,34.65,74600.0,23.8686,23.8755,23.8342,23.8479,74600.0
2006-01-11 15:40:00,34.65,34.66,34.63,34.63,70800.0,23.8479,23.8548,23.8342,23.8342,70800.0
2006-01-11 15:45:00,34.63,34.64,34.62,34.62,46800.0,23.8342,23.8411,23.8273,23.8273,46800.0
2006-01-11 15:50:00,34.6,34.6,34.59,34.59,44000.0,23.8135,23.8135,23.8066,23.8066,44000.0
2006-01-11 15:55:00,34.59,34.6,34.58,34.6,79200.0,23.8066,23.8135,23.7998,23.8135,79200.0
2006-01-12 09:30:00,34.63,34.67,34.63,34.67,61000.0,23.8342,23.8617,23.8342,23.8617,61000.0
2006-01-12 09:35:00,34.67,34.67,34.58,34.58,38200.0,23.8617,23.8617,23.7998,23.7998,38200.0
2006-01-12 09:40:00,34.58,34.58,34.46,34.48,41600.0,23.7998,23.7998,23.7172,23.7309,41600.0
2006-01-12 09:45:00,34.49,34.51,34.48,34.5,85000.0,23.7378,23.7516,23.7309,23.7447,85000.0
2006-01-12 09:50:00,34.5,34.53,34.47,34.53,87400.0,23.7447,23.7653,23.7241,23.7653,87400.0
2006-01-12 09:55:00,34.55,34.74,34.55,34.73,48600.0,23.7791,23.9099,23.7791,23.903,48600.0
2006-01-12 10:00:00,34.74,34.8,34.68,34.69,44400.0,23.9099,23.9512,23.8686,23.8755,44400.0
2006-01-12 10:05:00,34.69,34.71,34.67,34.68,28600.0,23.8755,23.8892,23.8617,23.8686,28600.0
2006-01-12 10:10:00,34.68,34.7,34.63,34.64,62800.0,23.8686,23.8824,23.8342,23.8411,62800.0
2006-01-12 10:15:00,34.65,34.66,34.62,34.63,47400.0,23.8479,23.8548,23.8273,23.8342,47400.0
2006-01-12 10:20:00,34.63,34.66,34.6,34.61,20200.0,23.8342,23.8548,23.8135,23.8204,20200.0
2006-01-12 10:25:00,34.61,34.61,34.51,34.55,15400.0,23.8204,23.8204,23.7516,23.7791,15400.0
2006-01-12 10:30:00,34.55,34.6,34.55,34.56,22200.0,23.7791,23.8135,23.7791,23.786,22200.0
2006-01-12 10:35:00,34.54,34.54,34.52,34.52,14200.0,23.7722,23.7722,23.7585,23.7585,14200.0
2006-01-12 10:40:00,34.52,34.53,34.5,34.52,12800.0,23.7585,23.7653,23.7447,23.7585,12800.0
2006-01-12 10:45:00,34.52,34.52,34.47,34.5,18000.0,23.7585,23.7585,23.7241,23.7447,18000.0
2006-01-12 10:50:00,34.5,34.56,34.5,34.56,11000.0,23.7447,23.786,23.7447,23.786,11000.0
2006-01-12 10:55:00,34.55,34.56,34.51,34.51,9800.0,23.7791,23.786,23.7516,23.7516,9800.0
2006-01-12 11:00:00,34.51,34.51,34.35,34.47,23800.0,23.7516,23.7516,23.6415,23.7241,23800.0
2006-01-12 11:05:00,34.45,34.45,34.31,34.31,162200.0,23.7103,23.7103,23.6139,23.6139,162200.0
2006-01-12 11:10:00,34.31,34.38,34.3,34.35,41000.0,23.6139,23.6621,23.607,23.6415,41000.0
2006-01-12 11:15:00,34.35,34.37,34.3,34.31,38400.0,23.6415,23.6552,23.607,23.6139,38400.0
2006-01-12 11:20:00,34.31,34.34,34.26,34.32,19800.0,23.6139,23.6346,23.5795,23.6208,19800.0
2006-01-12 11:25:00,34.3,34.34,34.3,34.33,37200.0,23.607,23.6346,23.607,23.6277,37200.0
2006-01-12 11:30:00,34.33,34.35,34.33,34.35,28800.0,23.6277,23.6415,23.6277,23.6415,28800.0
2006-01-12 11:35:00,34.35,34.35,34.33,34.35,27800.0,23.6415,23.6415,23.6277,23.6415,27800.0
2006-01-12 11:40:00,34.35,34.38,34.33,34.37,9800.0,23.6415,23.6621,23.6277,23.6552,9800.0
2006-01-12 11:45:00,34.38,34.38,34.31,34.33,18000.0,23.6621,23.6621,23.6139,23.6277,18000.0
2006-01-12 11:50:00,34.36,34.38,34.36,34.36,11800.0,23.6483,23.6621,23.6483,23.6483,11800.0
2006-01-12 11:55:00,34.37,34.41,34.37,34.41,13600.0,23.6552,23.6828,23.6552,23.6828,13600.0
2006-01-12 12:00:00,34.41,34.41,34.4,34.4,11800.0,23.6828,23.6828,23.6759,23.6759,11800.0
2006-01-12 12:05:00,34.41,34.41,34.37,34.4,6200.0,23.6828,23.6828,23.6552,23.6759,6200.0
2006-01-12 12:10:00,34.38,34.38,34.38,34.38,10600.0,23.6621,23.6621,23.6621,23.6621,10600.0
2006-01-12 12:15:00,34.38,34.41,34.38,34.41,14600.0,23.6621,23.6828,23.6621,23.6828,14600.0
2006-01-12 12:20:00,34.41,34.44,34.41,34.41,17800.0,23.6828,23.7034,23.6828,23.6828,17800.0
2006-01-12 12:25:00,34.41,34.41,34.36,34.38,9200.0,23.6828,23.6828,23.6483,23.6621,9200.0
2006-01-12 12:30:00,34.38,34.39,34.37,34.38,8600.0,23.6621,23.669,23.6552,23.6621,8600.0
2006-01-12 12:35:00,34.38,34.38,34.34,34.34,7600.0,23.6621,23.6621,23.6346,23.6346,7600.0
2006-01-12 12:40:00,34.34,34.38,34.34,34.38,7800.0,23.6346,23.6621,23.6346,23.6621,7800.0
2006-01-12 12:45:00,34.35,34.35,34.35,34.35,800.0,23.6415,23.6415,23.6415,23.6415,800.0
2006-01-12 12:50:00,34.35,34.38,34.35,34.38,13000.0,23.6415,23.6621,23.6415,23.6621,13000.0
2006-01-12 12:55:00,34.38,34.38,34.37,34.37,7600.0,23.6621,23.6621,23.6552,23.6552,7600.0
2006-01-12 13:00:00,34.37,34.37,34.35,34.35,12200.0,23.6552,23.6552,23.6415,23.6415,12200.0
2006-01-12 13:05:00,34.35,34.39,34.35,34.37,9400.0,23.6415,23.669,23.6415,23.6552,9400.0
2006-01-12 13:10:00,34.35,34.39,34.35,34.39,12600.0,23.6415,23.669,23.6415,23.669,12600.0
2006-01-12 13:15:00,34.39,34.4,34.39,34.4,3000.0,23.669,23.6759,23.669,23.6759,3000.0
2006-01-12 13:20:00,34.4,34.42,34.4,34.41,14400.0,23.6759,23.6896,23.6759,23.6828,14400.0
2006-01-12 13:25:00,34.41,34.43,34.4,34.42,20000.0,23.6828,23.6965,23.6759,23.6896,20000.0
2006-01-12 13:30:00,34.43,34.44,34.42,34.44,5800.0,23.6965,23.7034,23.6896,23.7034,5800.0
2006-01-12 13:35:00,34.44,34.46,34.44,34.46,5800.0,23.7034,23.7172,23.7034,23.7172,5800.0
2006-01-12 13:40:00,34.46,34.48,34.46,34.47,21200.0,23.7172,23.7309,23.7172,23.7241,21200.0
2006-01-12 13:45:00,34.47,34.48,34.47,34.48,17200.0,23.7241,23.7309,23.7241,23.7309,17200.0
2006-01-12 13:50:00,34.48,34.49,34.47,34.47,17800.0,23.7309,23.7378,23.7241,23.7241,17800.0
2006-01-12 13:55:00,34.47,34.47,34.45,34.46,41200.0,23.7241,23.7241,23.7103,23.7172,41200.0
2006-01-12 14:00:00,34.45,34.47,34.45,34.46,20000.0,23.7103,23.7241,23.7103,23.7172,20000.0
2006-01-12 14:05:00,34.46,34.46,34.45,34.45,22200.0,23.7172,23.7172,23.7103,23.7103,22200.0
2006-01-12 14:10:00,34.45,34.47,34.45,34.47,20800.0,23.7103,23.7241,23.7103,23.7241,20800.0
2006-01-12 14:15:00,34.46,34.49,34.45,34.49,27200.0,23.7172,23.7378,23.7103,23.7378,27200.0
2006-01-12 14:20:00,34.48,34.49,34.47,34.49,10600.0,23.7309,23.7378,23.7241,23.7378,10600.0
2006-01-12 14:25:00,34.49,34.49,34.47,34.48,6400.0,23.7378,23.7378,23.7241,23.7309,6400.0
2006-01-12 14:30:00,34.48,34.48,34.43,34.44,27600.0,23.7309,23.7309,23.6965,23.7034,27600.0
2006-01-12 14:35:00,34.45,34.47,34.44,34.47,11800.0,23.7103,23.7241,23.7034,23.7241,11800.0
2006-01-12 14:40:00,34.48,34.5,34.48,34.5,10600.0,23.7309,23.7447,23.7309,23.7447,10600.0
2006-01-12 14:45:00,34.49,34.49,34.47,34.48,16200.0,23.7378,23.7378,23.7241,23.7309,16200.0
2006-01-12 14:50:00,34.48,34.49,34.47,34.49,21800.0,23.7309,23.7378,23.7241,23.7378,21800.0
2006-01-12 14:55:00,34.49,34.51,34.49,34.5,23400.0,23.7378,23.7516,23.7378,23.7447,23400.0
2006-01-12 15:00:00,34.5,34.52,34.5,34.52,21800.0,23.7447,23.7585,23.7447,23.7585,21800.0
2006-01-12 15:05:00,34.53,34.57,34.52,34.56,38200.0,23.7653,23.7929,23.7585,23.786,38200.0
2006-01-12 15:10:00,34.57,34.57,34.57,34.57,28800.0,23.7929,23.7929,23.7929,23.7929,28800.0
2006-01-12 15:15:00,34.56,34.56,34.55,34.55,29000.0,23.786,23.786,23.7791,23.7791,29000.0
2006-01-12 15:20:00,34.56,34.56,34.53,34.54,50600.0,23.786,23.786,23.7653,23.7722,50600.0
2006-01-12 15:25:00,34.54,34.55,34.54,34.55,50000.0,23.7722,23.7791,23.7722,23.7791,50000.0
2006-01-12 15:30:00,34.55,34.59,34.55,34.58,37600.0,23.7791,23.8066,23.7791,23.7998,37600.0
2006-01-12 15:35:00,34.59,34.6,34.58,34.6,34800.0,23.8066,23.8135,23.7998,23.8135,34800.0
2006-01-12 15:40:00,34.6,34.65,34.6,34.64,45800.0,23.8135,23.8479,23.8135,23.8411,45800.0
2006-01-12 15:45:00,34.66,34.68,34.64,34.68,67800.0,23.8548,23.8686,23.8411,23.8686,67800.0
2006-01-12 15:50:00,34.68,34.71,34.65,34.65,82400.0,23.8686,23.8892,23.8479,23.8479,82400.0
2006-01-12 15:55:00,34.64,34.65,34.63,34.63,49200.0,23.8411,23.8479,23.8342,23.8342,49200.0
2006-01-13 09:30:00,34.59,34.59,34.59,34.59,0.0,23.8066,23.8066,23.8066,23.8066,0.0
2006-01-13 09:35:00,34.75,34.83,34.74,34.8,88400.0,23.9168,23.9718,23.9099,23.9512,88400.0
2006-01-13 09:40:00,34.79,34.82,34.73,34.73,34800.0,23.9443,23.9649,23.903,23.903,34800.0
2006-01-13 09:45:00,34.74,34.77,34.7,34.72,32400.0,23.9099,23.9305,23.8824,23.8961,32400.0
2006-01-13 09:50:00,34.72,34.73,34.69,34.72,35400.0,23.8961,23.903,23.8755,23.8961,35400.0
2006-01-13 09:55:00,34.72,34.72,34.68,34.7,196200.0,23.8961,23.8961,23.8686,23.8824,196200.0
2006-01-13 10:00:00,34.69,34.73,34.65,34.73,37200.0,23.8755,23.903,23.8479,23.903,37200.0
2006-01-13 10:05:00,34.72,34.73,34.68,34.69,24200.0,23.8961,23.903,23.8686,23.8755,24200.0
2006-01-13 10:10:00,34.67,34.7,34.67,34.7,18800.0,23.8617,23.8824,23.8617,23.8824,18800.0
2006-01-13 10:15:00,34.69,34.72,34.68,34.7,34800.0,23.8755,23.8961,23.8686,23.8824,34800.0
2006-01-13 10:20:00,34.7,34.73,34.66,34.68,35800.0,23.8824,23.903,23.8548,23.8686,35800.0
2006-01-13 10:25:00,34.67,34.68,34.62,34.67,26000.0,23.8617,23.8686,23.8273,23.8617,26000.0
2006-01-13 10:30:00,34.67,34.69,34.65,34.68,22200.0,23.8617,23.8755,23.8479,23.8686,22200.0
2006-01-13 10:35:00,34.68,34.72,34.67,34.7,24000.0,23.8686,23.8961,23.8617,23.8824,24000.0
2006-01-13 10:40:00,34.69,34.69,34.63,34.63,15000.0,23.8755,23.8755,23.8342,23.8342,15000.0
2006-01-13 10:45:00,34.63,34.63,34.6,34.6,30800.0,23.8342,23.8342,23.8135,23.8135,30800.0
2006-01-13 10:50:00,34.6,34.65,34.6,34.63,33600.0,23.8135,23.8479,23.8135,23.8342,33600.0
2006-01-13 10:55:00,34.63,34.68,34.63,34.65,28200.0,23.8342,23.8686,23.8342,23.8479,28200.0
2006-01-13 11:00:00,34.65,34.65,34.6,34.63,25200.0,23.8479,23.8479,23.8135,23.8342,25200.0
2006-01-13 11:05:00,34.63,34.65,34.63,34.63,17200.0,23.8342,23.8479,23.8342,23.8342,17200.0
2006-01-13 11:10:00,34.63,34.66,34.63,34.66,14800.0,23.8342,23.8548,23.8342,23.8548,14800.0
2006-01-13 11:15:00,34.65,34.68,34.63,34.67,24400.0,23.8479,23.8686,23.8342,23.8617,24400.0
2006-01-13 11:20:00,34.66,34.67,34.64,34.67,9000.0,23.8548,23.8617,23.8411,23.8617,9000.0
2006-01-13 11:25:00,34.67,34.67,34.63,34.66,22800.0,23.8617,23.8617,23.8342,23.8548,22800.0
2006-01-13 11:30:00,34.67,34.73,34.66,34.72,106400.0,23.8617,23.903,23.8548,23.8961,106400.0
2006-01-13 11:35:00,34.73,34.74,34.72,34.74,23600.0,23.903,23.9099,23.8961,23.9099,23600.0
2006-01-13 11:40:00,34.74,34.75,34.74,34.75,15600.0,23.9099,23.9168,23.9099,23.9168,15600.0
2006-01-13 11:45:00,34.74,34.76,34.74,34.74,2400.0,23.9099,23.9236,23.9099,23.9099,2400.0
2006-01-13 11:50:00,34.74,34.75,34.73,34.73,11400.0,23.9099,23.9168,23.903,23.903,11400.0
2006-01-13 11:55:00,34.72,34.73,34.71,34.71,9800.0,23.8961,23.903,23.8892,23.8892,9800.0
2006-01-13 12:00:00,34.71,34.71,34.69,34.71,11200.0,23.8892,23.8892,23.8755,23.8892,11200.0
2006-01-13 12:05:00,34.7,34.71,34.68,34.69,18800.0,23.8824,23.8892,23.8686,23.8755,18800.0
2006-01-13 12:10:00,34.68,34.69,34.68,34.68,12600.0,23.8686,23.8755,23.8686,23.8686,12600.0
2006-01-13 12:15:00,34.68,34.68,34.64,34.65,7200.0,23.8686,23.8686,23.8411,23.8479,7200.0
2006-01-13 12:20:00,34.66,34.68,34.66,34.67,6000.0,23.8548,23.8686,23.8548,23.8617,6000.0
2006-01-13 12:25:00,34.66,34.67,34.65,34.66,13000.0,23.8548,23.8617,23.8479,23.8548,13000.0
2006-01-13 12:30:00,34.67,34.68,34.64,34.64,19200.0,23.8617,23.8686,23.8411,23.8411,19200.0
2006-01-13 12:35:00,34.65,34.65,34.62,34.63,22000.0,23.8479,23.8479,23.8273,23.8342,22000.0
2006-01-13 12:40:00,34.63,34.63,34.59,34.59,21600.0,23.8342,23.8342,23.8066,23.8066,21600.0
2006-01-13 12:45:00,34.59,34.59,34.55,34.55,24200.0,23.8066,23.8066,23.7791,23.7791,24200.0
2006-01-13 12:50:00,34.55,34.57,34.55,34.56,17200.0,23.7791,23.7929,23.7791,23.786,17200.0
2006-01-13 12:55:00,34.56,34.57,34.55,34.56,15000.0,23.786,23.7929,23.7791,23.786,15000.0
2006-01-13 13:00:00,34.56,34.58,34.56,34.58,8000.0,23.786,23.7998,23.786,23.7998,8000.0
2006-01-13 13:05:00,34.58,34.6,34.58,34.6,13800.0,23.7998,23.8135,23.7998,23.8135,13800.0
2006-01-13 13:10:00,34.6,34.62,34.6,34.6,6000.0,23.8135,23.8273,23.8135,23.8135,6000.0
2006-01-13 13:15:00,34.6,34.61,34.6,34.61,29200.0,23.8135,23.8204,23.8135,23.8204,29200.0
2006-01-13 13:20:00,34.61,34.63,34.61,34.62,3800.0,23.8204,23.8342,23.8204,23.8273,3800.0
2006-01-13 13:25:00,34.62,34.65,34.62,34.65,22600.0,23.8273,23.8479,23.8273,23.8479,22600.0
2006-01-13 13:30:00,34.65,34.66,34.64,34.65,56600.0,23.8479,23.8548,23.8411,23.8479,56600.0
2006-01-13 13:35:00,34.65,34.66,34.65,34.65,36000.0,23.8479,23.8548,23.8479,23.8479,36000.0
2006-01-13 13:40:00,34.65,34.66,34.65,34.66,12000.0,23.8479,23.8548,23.8479,23.8548,12000.0
2006-01-13 13:45:00,34.66,34.66,34.65,34.66,54600.0,23.8548,23.8548,23.8479,23.8548,54600.0
2006-01-13 13:50:00,34.66,34.67,34.66,34.67,13000.0,23.8548,23.8617,23.8548,23.8617,13000.0
2006-01-13 13:55:00,34.67,34.71,34.67,34.71,7200.0,23.8617,23.8892,23.8617,23.8892,7200.0
2006-01-13 14:00:00,34.71,34.74,34.71,34.74,14600.0,23.8892,23.9099,23.8892,23.9099,14600.0
2006-01-13 14:05:00,34.74,34.74,34.73,34.74,12400.0,23.9099,23.9099,23.903,23.9099,12400.0
2006-01-13 14:10:00,34.74,34.74,34.69,34.69,33400.0,23.9099,23.9099,23.8755,23.8755,33400.0
2006-01-13 14:15:00,34.69,34.73,34.69,34.72,22200.0,23.8755,23.903,23.8755,23.8961,22200.0
2006-01-13 14:20:00,34.72,34.76,34.72,34.76,10200.0,23.8961,23.9236,23.8961,23.9236,10200.0
2006-01-13 14:25:00,34.77,34.77,34.73,34.74,14800.0,23.9305,23.9305,23.903,23.9099,14800.0
2006-01-13 14:30:00,34.72,34.74,34.72,34.74,15600.0,23.8961,23.9099,23.8961,23.9099,15600.0
2006-01-13 14:35:00,34.74,34.74,34.73,34.74,10400.0,23.9099,23.9099,23.903,23.9099,10400.0
2006-01-13 14:40:00,34.74,34.79,34.74,34.77,12200.0,23.9099,23.9443,23.9099,23.9305,12200.0
2006-01-13 14:45:00,34.77,34.78,34.77,34.78,9200.0,23.9305,23.9374,23.9305,23.9374,9200.0
2006-01-13 14:50:00,34.78,34.79,34.76,34.77,9000.0,23.9374,23.9443,23.9236,23.9305,9000.0
2006-01-13 14:55:00,34.77,34.77,34.75,34.75,8400.0,23.9305,23.9305,23.9168,23.9168,8400.0
2006-01-13 15:00:00,34.75,34.76,34.75,34.76,15400.0,23.9168,23.9236,23.9168,23.9236,15400.0
2006-01-13 15:05:00,34.76,34.76,34.76,34.76,7800.0,23.9236,23.9236,23.9236,23.9236,7800.0
2006-01-13 15:10:00,34.76,34.76,34.76,34.76,7800.0,23.9236,23.9236,23.9236,23.9236,7800.0
2006-01-13 15:15:00,34.76,34.77,34.76,34.77,10800.0,23.9236,23.9305,23.9236,23.9305,10800.0
2006-01-13 15:20:00,34.76,34.77,34.75,34.75,13400.0,23.9236,23.9305,23.9168,23.9168,13400.0
2006-01-13 15:25:00,34.76,34.77,34.72,34.77,28200.0,23.9236,23.9305,23.8961,23.9305,28200.0
2006-01-13 15:30:00,34.77,34.78,34.77,34.77,32400.0,23.9305,23.9374,23.9305,23.9305,32400.0
2006-01-13 15:35:00,34.77,34.77,34.74,34.74,45800.0,23.9305,23.9305,23.9099,23.9099,45800.0
2006-01-13 15:40:00,34.74,34.76,34.73,34.75,24000.0,23.9099,23.9236,23.903,23.9168,24000.0
2006-01-13 15:45:00,34.74,34.74,34.71,34.73,40800.0,23.9099,23.9099,23.8892,23.903,40800.0
2006-01-13 15:50:00,34.72,34.77,34.72,34.77,58000.0,23.8961,23.9305,23.8961,23.9305,58000.0
2006-01-13 15:55:00,34.77,34.8,34.77,34.8,74000.0,23.9305,23.9512,23.9305,23.9512,74000.0
2006-01-17 09:30:00,34.54,34.55,34.54,34.55,50400.0,23.7722,23.7791,23.7722,23.7791,50400.0
2006-01-17 09:35:00,34.55,34.58,34.51,34.57,110400.0,23.7791,23.7998,23.7516,23.7929,110400.0
2006-01-17 09:40:00,34.57,34.57,34.52,34.52,28000.0,23.7929,23.7929,23.7585,23.7585,28000.0
2006-01-17 09:45:00,34.52,34.59,34.52,34.59,20400.0,23.7585,23.8066,23.7585,23.8066,20400.0
2006-01-17 09:50:00,34.63,34.69,34.63,34.65,26400.0,23.8342,23.8755,23.8342,23.8479,26400.0
2006-01-17 09:55:00,34.66,34.68,34.64,34.65,26400.0,23.8548,23.8686,23.8411,23.8479,26400.0
2006-01-17 10:00:00,34.66,34.66,34.61,34.65,30600.0,23.8548,23.8548,23.8204,23.8479,30600.0
2006-01-17 10:05:00,34.63,34.66,34.58,34.65,46200.0,23.8342,23.8548,23.7998,23.8479,46200.0
2006-01-17 10:10:00,34.65,34.66,34.64,34.65,12800.0,23.8479,23.8548,23.8411,23.8479,12800.0
2006-01-17 10:15:00,34.65,34.65,34.57,34.59,59800.0,23.8479,23.8479,23.7929,23.8066,59800.0
2006-01-17 10:20:00,34.59,34.59,34.57,34.58,28600.0,23.8066,23.8066,23.7929,23.7998,28600.0
2006-01-17 10:25:00,34.58,34.6,34.57,34.6,35600.0,23.7998,23.8135,23.7929,23.8135,35600.0
2006-01-17 10:30:00,34.59,34.59,34.58,34.59,23800.0,23.8066,23.8066,23.7998,23.8066,23800.0
2006-01-17 10:35:00,34.58,34.58,34.54,34.54,36800.0,23.7998,23.7998,23.7722,23.7722,36800.0
2006-01-17 10:40:00,34.55,34.55,34.52,34.53,26800.0,23.7791,23.7791,23.7585,23.7653,26800.0
2006-01-17 10:45:00,34.53,34.53,34.51,34.51,23200.0,23.7653,23.7653,23.7516,23.7516,23200.0
2006-01-17 10:50:00,34.51,34.52,34.49,34.51,26800.0,23.7516,23.7585,23.7378,23.7516,26800.0
2006-01-17 10:55:00,34.51,34.54,34.51,34.54,12200.0,23.7516,23.7722,23.7516,23.7722,12200.0
2006-01-17 11:00:00,34.55,34.58,34.53,34.54,19600.0,23.7791,23.7998,23.7653,23.7722,19600.0
2006-01-17 11:05:00,34.56,34.59,34.55,34.59,13800.0,23.786,23.8066,23.7791,23.8066,13800.0
2006-01-17 11:10:00,34.6,34.63,34.59,34.63,17000.0,23.8135,23.8342,23.8066,23.8342,17000.0
2006-01-17 11:15:00,34.63,34.63,34.61,34.63,11800.0,23.8342,23.8342,23.8204,23.8342,11800.0
2006-01-17 11:20:00,34.63,34.63,34.62,34.63,18000.0,23.8342,23.8342,23.8273,23.8342,18000.0
2006-01-17 11:25:00,34.63,34.63,34.62,34.62,12400.0,23.8342,23.8342,23.8273,23.8273,12400.0
2006-01-17 11:30:00,34.62,34.62,34.58,34.58,26400.0,23.8273,23.8273,23.7998,23.7998,26400.0
2006-01-17 11:35:00,34.58,34.59,34.57,34.58,17400.0,23.7998,23.8066,23.7929,23.7998,17400.0
2006-01-17 11:40:00,34.58,34.58,34.57,34.58,13600.0,23.7998,23.7998,23.7929,23.7998,13600.0
2006-01-17 11:45:00,34.58,34.59,34.56,34.56,33400.0,23.7998,23.8066,23.786,23.786,33400.0
2006-01-17 11:50:00,34.56,34.59,34.56,34.58,225600.0,23.786,23.8066,23.786,23.7998,225600.0
2006-01-17 11:55:00,34.58,34.6,34.58,34.6,12000.0,23.7998,23.8135,23.7998,23.8135,12000.0
2006-01-17 12:00:00,34.59,34.63,34.59,34.63,10000.0,23.8066,23.8342,23.8066,23.8342,10000.0
2006-01-17 12:05:00,34.63,34.63,34.62,34.63,20400.0,23.8342,23.8342,23.8273,23.8342,20400.0
2006-01-17 12:10:00,34.63,34.63,34.6,34.63,8800.0,23.8342,23.8342,23.8135,23.8342,8800.0
2006-01-17 12:15:00,34.63,34.63,34.6,34.6,16400.0,23.8342,23.8342,23.8135,23.8135,16400.0
2006-01-17 12:20:00,34.59,34.6,34.58,34.6,33400.0,23.8066,23.8135,23.7998,23.8135,33400.0
2006-01-17 12:25:00,34.6,34.6,34.58,34.6,50200.0,23.8135,23.8135,23.7998,23.8135,50200.0
2006-01-17 12:30:00,34.58,34.61,34.58,34.61,27400.0,23.7998,23.8204,23.7998,23.8204,27400.0
2006-01-17 12:35:00,34.61,34.61,34.59,34.6,22600.0,23.8204,23.8204,23.8066,23.8135,22600.0
2006-01-17 12:40:00,34.6,34.62,34.6,34.61,15200.0,23.8135,23.8273,23.8135,23.8204,15200.0
2006-01-17 12:45:00,34.63,34.64,34.61,34.64,13600.0,23.8342,23.8411,23.8204,23.8411,13600.0
2006-01-17 12:50:00,34.64,34.68,34.64,34.68,33800.0,23.8411,23.8686,23.8411,23.8686,33800.0
2006-01-17 12:55:00,34.68,34.68,34.67,34.67,42200.0,23.8686,23.8686,23.8617,23.8617,42200.0
2006-01-17 13:00:00,34.66,34.68,34.65,34.65,64800.0,23.8548,23.8686,23.8479,23.8479,64800.0
2006-01-17 13:05:00,34.65,34.71,34.65,34.71,52200.0,23.8479,23.8892,23.8479,23.8892,52200.0
2006-01-17 13:10:00,34.7,34.7,34.66,34.67,16400.0,23.8824,23.8824,23.8548,23.8617,16400.0
2006-01-17 13:15:00,34.67,34.67,34.63,34.63,31600.0,23.8617,23.8617,23.8342,23.8342,31600.0
2006-01-17 13:20:00,34.63,34.69,34.63,34.67,30400.0,23.8342,23.8755,23.8342,23.8617,30400.0
2006-01-17 13:25:00,34.67,34.71,34.67,34.71,11600.0,23.8617,23.8892,23.8617,23.8892,11600.0
2006-01-17 13:30:00,34.71,34.74,34.7,34.71,31200.0,23.8892,23.9099,23.8824,23.8892,31200.0
2006-01-17 13:35:00,34.71,34.82,34.71,34.81,178800.0,23.8892,23.9649,23.8892,23.9581,178800.0
2006-01-17 13:40:00,34.82,34.85,34.82,34.84,48200.0,23.9649,23.9856,23.9649,23.9787,48200.0
2006-01-17 13:45:00,34.84,34.84,34.79,34.8,20000.0,23.9787,23.9787,23.9443,23.9512,20000.0
2006-01-17 13:50:00,34.8,34.83,34.8,34.83,16800.0,23.9512,23.9718,23.9512,23.9718,16800.0
2006-01-17 13:55:00,34.85,34.94,34.85,34.86,54800.0,23.9856,24.0475,23.9856,23.9925,54800.0
2006-01-17 14:00:00,34.87,34.94,34.87,34.88,24800.0,23.9994,24.0475,23.9994,24.0062,24800.0
2006-01-17 14:05:00,34.88,34.91,34.87,34.9,20400.0,24.0062,24.0269,23.9994,24.02,20400.0
2006-01-17 14:10:00,34.91,34.93,34.9,34.92,26200.0,24.0269,24.0406,24.02,24.0338,26200.0
2006-01-17 14:15:00,34.92,34.93,34.88,34.91,41200.0,24.0338,24.0406,24.0062,24.0269,41200.0
2006-01-17 14:20:00,34.9,34.91,34.88,34.88,32000.0,24.02,24.0269,24.0062,24.0062,32000.0
2006-01-17 14:25:00,34.88,34.93,34.88,34.93,43000.0,24.0062,24.0406,24.0062,24.0406,43000.0
2006-01-17 14:30:00,34.93,34.93,34.92,34.93,41800.0,24.0406,24.0406,24.0338,24.0406,41800.0
2006-01-17 14:35:00,34.93,34.95,34.93,34.93,84600.0,24.0406,24.0544,24.0406,24.0406,84600.0
2006-01-17 14:40:00,34.94,34.96,34.94,34.95,25400.0,24.0475,24.0613,24.0475,24.0544,25400.0
2006-01-17 14:45:00,34.95,34.97,34.94,34.97,56200.0,24.0544,24.0682,24.0475,24.0682,56200.0
2006-01-17 14:50:00,34.97,35.02,34.96,35.02,68800.0,24.0682,24.1026,24.0613,24.1026,68800.0
2006-01-17 14:55:00,35.02,35.02,34.98,35.01,48400.0,24.1026,24.1026,24.0751,24.0957,48400.0
2006-01-17 15:00:00,35.01,35.07,35.0,35.07,46200.0,24.0957,24.137,24.0888,24.137,46200.0
2006-01-17 15:05:00,35.07,35.23,35.07,35.22,93000.0,24.137,24.2471,24.137,24.2402,93000.0
2006-01-17 15:10:00,35.22,35.22,35.19,35.19,61200.0,24.2402,24.2402,24.2196,24.2196,61200.0
2006-01-17 15:15:00,35.19,35.19,35.16,35.17,52600.0,24.2196,24.2196,24.1989,24.2058,52600.0
2006-01-17 15:20:00,35.17,35.17,35.08,35.16,79200.0,24.2058,24.2058,24.1439,24.1989,79200.0
2006-01-17 15:25:00,35.15,35.18,35.15,35.18,55000.0,24.1921,24.2127,24.1921,24.2127,55000.0
2006-01-17 15:30:00,35.18,35.19,35.17,35.19,141800.0,24.2127,24.2196,24.2058,24.2196,141800.0
2006-01-17 15:35:00,35.18,35.2,35.18,35.19,83600.0,24.2127,24.2265,24.2127,24.2196,83600.0
2006-01-17 15:40:00,35.19,35.24,35.19,35.22,88600.0,24.2196,24.254,24.2196,24.2402,88600.0
2006-01-17 15:45:00,35.22,35.22,35.18,35.2,105600.0,24.2402,24.2402,24.2127,24.2265,105600.0
2006-01-17 15:50:00,35.2,35.21,35.19,35.21,89800.0,24.2265,24.2334,24.2196,24.2334,89800.0
2006-01-17 15:55:00,35.21,35.21,35.16,35.17,87600.0,24.2334,24.2334,24.1989,24.2058,87600.0
2006-01-18 09:30:00,34.98,35.09,34.95,35.09,73600.0,24.0751,24.1508,24.0544,24.1508,73600.0
2006-01-18 09:35:00,35.09,35.17,35.09,35.12,33800.0,24.1508,24.2058,24.1508,24.1714,33800.0
2006-01-18 09:40:00,35.12,35.2,35.12,35.2,33200.0,24.1714,24.2265,24.1714,24.2265,33200.0
2006-01-18 09:45:00,35.2,35.2,35.15,35.19,50000.0,24.2265,24.2265,24.1921,24.2196,50000.0
2006-01-18 09:50:00,35.18,35.25,35.18,35.21,75200.0,24.2127,24.2609,24.2127,24.2334,75200.0
2006-01-18 09:55:00,35.21,35.26,35.21,35.21,28200.0,24.2334,24.2678,24.2334,24.2334,28200.0
2006-01-18 10:00:00,35.21,35.24,35.17,35.24,35200.0,24.2334,24.254,24.2058,24.254,35200.0
2006-01-18 10:05:00,35.23,35.27,35.23,35.24,44800.0,24.2471,24.2747,24.2471,24.254,44800.0
2006-01-18 10:10:00,35.24,35.26,35.23,35.26,36800.0,24.254,24.2678,24.2471,24.2678,36800.0
2006-01-18 10:15:00,35.26,35.26,35.24,35.24,59200.0,24.2678,24.2678,24.254,24.254,59200.0
2006-01-18 10:20:00,35.25,35.27,35.24,35.24,20200.0,24.2609,24.2747,24.254,24.254,20200.0
2006-01-18 10:25:00,35.24,35.24,35.21,35.24,19800.0,24.254,24.254,24.2334,24.254,19800.0
2006-01-18 10:30:00,35.23,35.24,35.23,35.23,31800.0,24.2471,24.254,24.2471,24.2471,31800.0
2006-01-18 10:35:00,35.23,35.25,35.23,35.24,35600.0,24.2471,24.2609,24.2471,24.254,35600.0
2006-01-18 10:40:00,35.24,35.25,35.22,35.25,49200.0,24.254,24.2609,24.2402,24.2609,49200.0
2006-01-18 10:45:00,35.24,35.24,35.23,35.23,21400.0,24.254,24.254,24.2471,24.2471,21400.0
2006-01-18 10:50:00,35.23,35.24,35.23,35.23,26000.0,24.2471,24.254,24.2471,24.2471,26000.0
2006-01-18 10:55:00,35.23,35.23,35.13,35.13,33000.0,24.2471,24.2471,24.1783,24.1783,33000.0
2006-01-18 11:00:00,35.13,35.14,35.11,35.13,31600.0,24.1783,24.1852,24.1645,24.1783,31600.0
2006-01-18 11:05:00,35.13,35.13,35.11,35.11,37200.0,24.1783,24.1783,24.1645,24.1645,37200.0
2006-01-18 11:10:00,35.1,35.1,35.07,35.07,26600.0,24.1577,24.1577,24.137,24.137,26600.0
2006-01-18 11:15:00,35.07,35.12,35.07,35.12,23400.0,24.137,24.1714,24.137,24.1714,23400.0
2006-01-18 11:20:00,35.13,35.18,35.13,35.16,21000.0,24.1783,24.2127,24.1783,24.1989,21000.0
2006-01-18 11:25:00,35.15,35.17,35.13,35.15,17000.0,24.1921,24.2058,24.1783,24.1921,17000.0
2006-01-18 11:30:00,35.15,35.16,35.13,35.13,20400.0,24.1921,24.1989,24.1783,24.1783,20400.0
2006-01-18 11:35:00,35.12,35.16,35.1,35.16,15000.0,24.1714,24.1989,24.1577,24.1989,15000.0
2006-01-18 11:40:00,35.18,35.19,35.18,35.18,14200.0,24.2127,24.2196,24.2127,24.2127,14200.0
2006-01-18 11:45:00,35.19,35.22,35.19,35.22,18000.0,24.2196,24.2402,24.2196,24.2402,18000.0
2006-01-18 11:50:00,35.21,35.23,35.18,35.22,38400.0,24.2334,24.2471,24.2127,24.2402,38400.0
2006-01-18 11:55:00,35.22,35.22,35.19,35.22,28400.0,24.2402,24.2402,24.2196,24.2402,28400.0
2006-01-18 12:00:00,35.22,35.24,35.22,35.22,21600.0,24.2402,24.254,24.2402,24.2402,21600.0
2006-01-18 12:05:00,35.21,35.22,35.2,35.22,17800.0,24.2334,24.2402,24.2265,24.2402,17800.0
2006-01-18 12:10:00,35.22,35.22,35.18,35.19,16200.0,24.2402,24.2402,24.2127,24.2196,16200.0
2006-01-18 12:15:00,35.19,35.19,35.18,35.18,10600.0,24.2196,24.2196,24.2127,24.2127,10600.0
2006-01-18 12:20:00,35.18,35.18,35.15,35.15,30000.0,24.2127,24.2127,24.1921,24.1921,30000.0
2006-01-18 12:25:00,35.14,35.14,35.1,35.14,13800.0,24.1852,24.1852,24.1577,24.1852,13800.0
2006-01-18 12:30:00,35.14,35.15,35.13,35.13,15200.0,24.1852,24.1921,24.1783,24.1783,15200.0
2006-01-18 12:35:00,35.13,35.17,35.1,35.17,30800.0,24.1783,24.2058,24.1577,24.2058,30800.0
2006-01-18 12:40:00,35.17,35.21,35.17,35.18,20800.0,24.2058,24.2334,24.2058,24.2127,20800.0
2006-01-18 12:45:00,35.18,35.2,35.16,35.16,10400.0,24.2127,24.2265,24.1989,24.1989,10400.0
2006-01-18 12:50:00,35.15,35.16,35.12,35.14,16400.0,24.1921,24.1989,24.1714,24.1852,16400.0
2006-01-18 12:55:00,35.13,35.15,35.12,35.13,19800.0,24.1783,24.1921,24.1714,24.1783,19800.0
2006-01-18 13:00:00,35.13,35.15,35.12,35.13,25600.0,24.1783,24.1921,24.1714,24.1783,25600.0
2006-01-18 13:05:00,35.13,35.13,35.11,35.12,42000.0,24.1783,24.1783,24.1645,24.1714,42000.0
2006-01-18 13:10:00,35.12,35.12,35.1,35.1,15000.0,24.1714,24.1714,24.1577,24.1577,15000.0
2006-01-18 13:15:00,35.1,35.11,35.1,35.1,12400.0,24.1577,24.1645,24.1577,24.1577,12400.0
2006-01-18 13:20:00,35.1,35.1,35.04,35.04,12200.0,24.1577,24.1577,24.1164,24.1164,12200.0
2006-01-18 13:25:00,35.05,35.05,34.99,34.99,39600.0,24.1232,24.1232,24.0819,24.0819,39600.0
2006-01-18 13:30:00,34.99,34.99,34.93,34.94,33800.0,24.0819,24.0819,24.0406,24.0475,33800.0
2006-01-18 13:35:00,34.95,34.96,34.94,34.96,10600.0,24.0544,24.0613,24.0475,24.0613,10600.0
2006-01-18 13:40:00,34.96,34.98,34.93,34.96,26400.0,24.0613,24.0751,24.0406,24.0613,26400.0
2006-01-18 13:45:00,34.97,34.98,34.94,34.95,14400.0,24.0682,24.0751,24.0475,24.0544,14400.0
2006-01-18 13:50:00,34.95,34.97,34.94,34.95,13400.0,24.0544,24.0682,24.0475,24.0544,13400.0
2006-01-18 13:55:00,34.96,34.97,34.94,34.94,16000.0,24.0613,24.0682,24.0475,24.0475,16000.0
2006-01-18 14:00:00,34.95,35.05,34.95,35.05,38800.0,24.0544,24.1232,24.0544,24.1232,38800.0
2006-01-18 14:05:00,35.04,35.12,35.04,35.1,36000.0,24.1164,24.1714,24.1164,24.1577,36000.0
2006-01-18 14:10:00,35.12,35.17,35.11,35.13,24200.0,24.1714,24.2058,24.1645,24.1783,24200.0
2006-01-18 14:15:00,35.14,35.22,35.14,35.21,20800.0,24.1852,24.2402,24.1852,24.2334,20800.0
2006-01-18 14:20:00,35.2,35.21,35.11,35.12,24800.0,24.2265,24.2334,24.1645,24.1714,24800.0
2006-01-18 14:25:00,35.11,35.18,35.11,35.14,14200.0,24.1645,24.2127,24.1645,24.1852,14200.0
2006-01-18 14:30:00,35.15,35.16,35.13,35.14,21000.0,24.1921,24.1989,24.1783,24.1852,21000.0
2006-01-18 14:35:00,35.16,35.16,35.09,35.1,14000.0,24.1989,24.1989,24.1508,24.1577,14000.0
2006-01-18 14:40:00,35.11,35.11,35.05,35.05,14200.0,24.1645,24.1645,24.1232,24.1232,14200.0
2006-01-18 14:45:00,35.04,35.08,35.02,35.08,18000.0,24.1164,24.1439,24.1026,24.1439,18000.0
2006-01-18 14:50:00,35.03,35.05,34.99,34.99,16600.0,24.1095,24.1232,24.0819,24.0819,16600.0
2006-01-18 14:55:00,34.99,35.01,34.97,35.01,29800.0,24.0819,24.0957,24.0682,24.0957,29800.0
2006-01-18 15:00:00,35.02,35.05,34.99,34.99,15000.0,24.1026,24.1232,24.0819,24.0819,15000.0
2006-01-18 15:05:00,34.99,35.03,34.99,35.02,20800.0,24.0819,24.1095,24.0819,24.1026,20800.0
2006-01-18 15:10:00,35.02,35.04,35.01,35.04,14200.0,24.1026,24.1164,24.0957,24.1164,14200.0
2006-01-18 15:15:00,35.04,35.1,35.04,35.08,28600.0,24.1164,24.1577,24.1164,24.1439,28600.0
2006-01-18 15:20:00,35.09,35.17,35.09,35.17,22000.0,24.1508,24.2058,24.1508,24.2058,22000.0
2006-01-18 15:25:00,35.17,35.18,35.15,35.18,23400.0,24.2058,24.2127,24.1921,24.2127,23400.0
2006-01-18 15:30:00,35.17,35.19,35.17,35.19,50800.0,24.2058,24.2196,24.2058,24.2196,50800.0
2006-01-18 15:35:00,35.19,35.22,35.19,35.2,48800.0,24.2196,24.2402,24.2196,24.2265,48800.0
2006-01-18 15:40:00,35.2,35.2,35.18,35.2,28400.0,24.2265,24.2265,24.2127,24.2265,28400.0
2006-01-18 15:45:00,35.2,35.22,35.18,35.18,29000.0,24.2265,24.2402,24.2127,24.2127,29000.0
2006-01-18 15:50:00,35.18,35.21,35.18,35.2,45400.0,24.2127,24.2334,24.2127,24.2265,45400.0
2006-01-18 15:55:00,35.2,35.22,35.2,35.2,60000.0,24.2265,24.2402,24.2265,24.2265,60000.0
2006-01-19 09:30:00,35.3,35.31,35.29,35.29,52200.0,24.2953,24.3022,24.2884,24.2884,52200.0
2006-01-19 09:35:00,35.29,35.38,35.28,35.38,30200.0,24.2884,24.3504,24.2815,24.3504,30200.0
2006-01-19 09:40:00,35.36,35.36,35.27,35.29,47000.0,24.3366,24.3366,24.2747,24.2884,47000.0
2006-01-19 09:45:00,35.29,35.37,35.28,35.37,16000.0,24.2884,24.3435,24.2815,24.3435,16000.0
2006-01-19 09:50:00,35.37,35.38,35.35,35.38,35000.0,24.3435,24.3504,24.3297,24.3504,35000.0
2006-01-19 09:55:00,35.38,35.38,35.35,35.36,17200.0,24.3504,24.3504,24.3297,24.3366,17200.0
2006-01-19 10:00:00,35.36,35.42,35.36,35.42,39600.0,24.3366,24.3779,24.3366,24.3779,39600.0
2006-01-19 10:05:00,35.41,35.44,35.4,35.42,41200.0,24.371,24.3917,24.3641,24.3779,41200.0
2006-01-19 10:10:00,35.42,35.45,35.41,35.45,39000.0,24.3779,24.3985,24.371,24.3985,39000.0
2006-01-19 10:15:00,35.45,35.45,35.43,35.43,38800.0,24.3985,24.3985,24.3848,24.3848,38800.0
2006-01-19 10:20:00,35.44,35.44,35.44,35.44,55800.0,24.3917,24.3917,24.3917,24.3917,55800.0
2006-01-19 10:25:00,35.44,35.45,35.43,35.45,67000.0,24.3917,24.3985,24.3848,24.3985,67000.0
2006-01-19 10:30:00,35.45,35.47,35.44,35.45,42400.0,24.3985,24.4123,24.3917,24.3985,42400.0
2006-01-19 10:35:00,35.45,35.46,35.45,35.45,19800.0,24.3985,24.4054,24.3985,24.3985,19800.0
2006-01-19 10:40:00,35.45,35.46,35.45,35.45,17000.0,24.3985,24.4054,24.3985,24.3985,17000.0
2006-01-19 10:45:00,35.46,35.5,35.45,35.5,115400.0,24.4054,24.433,24.3985,24.433,115400.0
2006-01-19 10:50:00,35.5,35.53,35.46,35.46,18600.0,24.433,24.4536,24.4054,24.4054,18600.0
2006-01-19 10:55:00,35.47,35.49,35.46,35.48,26600.0,24.4123,24.4261,24.4054,24.4192,26600.0
2006-01-19 11:00:00,35.48,35.5,35.43,35.43,31800.0,24.4192,24.433,24.3848,24.3848,31800.0
2006-01-19 11:05:00,35.43,35.44,35.34,35.36,33000.0,24.3848,24.3917,24.3228,24.3366,33000.0
2006-01-19 11:10:00,35.35,35.39,35.35,35.39,23200.0,24.3297,24.3572,24.3297,24.3572,23200.0
2006-01-19 11:15:00,35.38,35.38,35.33,35.35,24600.0,24.3504,24.3504,24.3159,24.3297,24600.0
2006-01-19 11:20:00,35.35,35.38,35.35,35.35,17200.0,24.3297,24.3504,24.3297,24.3297,17200.0
2006-01-19 11:25:00,35.35,35.36,35.34,35.35,28200.0,24.3297,24.3366,24.3228,24.3297,28200.0
2006-01-19 11:30:00,35.35,35.39,35.35,35.38,14200.0,24.3297,24.3572,24.3297,24.3504,14200.0
2006-01-19 11:35:00,35.35,35.4,35.35,35.38,10600.0,24.3297,24.3641,24.3297,24.3504,10600.0
2006-01-19 11:40:00,35.38,35.38,35.37,35.37,24600.0,24.3504,24.3504,24.3435,24.3435,24600.0
2006-01-19 11:45:00,35.37,35.37,35.35,35.37,15000.0,24.3435,24.3435,24.3297,24.3435,15000.0
2006-01-19 11:50:00,35.38,35.41,35.38,35.4,14400.0,24.3504,24.371,24.3504,24.3641,14400.0
2006-01-19 11:55:00,35.38,35.4,35.37,35.37,26000.0,24.3504,24.3641,24.3435,24.3435,26000.0
2006-01-19 12:00:00,35.37,35.45,35.37,35.45,35000.0,24.3435,24.3985,24.3435,24.3985,35000.0
2006-01-19 12:05:00,35.45,35.47,35.43,35.45,31600.0,24.3985,24.4123,24.3848,24.3985,31600.0
2006-01-19 12:10:00,35.45,35.45,35.4,35.4,9200.0,24.3985,24.3985,24.3641,24.3641,9200.0
2006-01-19 12:15:00,35.4,35.46,35.38,35.46,26200.0,24.3641,24.4054,24.3504,24.4054,26200.0
2006-01-19 12:20:00,35.47,35.49,35.45,35.46,16200.0,24.4123,24.4261,24.3985,24.4054,16200.0
2006-01-19 12:25:00,35.46,35.48,35.45,35.48,11800.0,24.4054,24.4192,24.3985,24.4192,11800.0
2006-01-19 12:30:00,35.47,35.48,35.45,35.47,25800.0,24.4123,24.4192,24.3985,24.4123,25800.0
2006-01-19 12:35:00,35.47,35.49,35.47,35.48,29200.0,24.4123,24.4261,24.4123,24.4192,29200.0
2006-01-19 12:40:00,35.49,35.5,35.48,35.49,30600.0,24.4261,24.433,24.4192,24.4261,30600.0
2006-01-19 12:45:00,35.49,35.49,35.48,35.49,27000.0,24.4261,24.4261,24.4192,24.4261,27000.0
2006-01-19 12:50:00,35.49,35.62,35.49,35.61,68800.0,24.4261,24.5155,24.4261,24.5087,68800.0
2006-01-19 12:55:00,35.61,35.62,35.58,35.6,51600.0,24.5087,24.5155,24.488,24.5018,51600.0
2006-01-19 13:00:00,35.6,35.66,35.6,35.64,49400.0,24.5018,24.5431,24.5018,24.5293,49400.0
2006-01-19 13:05:00,35.63,35.67,35.6,35.67,37400.0,24.5224,24.55,24.5018,24.55,37400.0
2006-01-19 13:10:00,35.67,35.67,35.63,35.65,17600.0,24.55,24.55,24.5224,24.5362,17600.0
2006-01-19 13:15:00,35.65,35.69,35.65,35.69,54200.0,24.5362,24.5637,24.5362,24.5637,54200.0
2006-01-19 13:20:00,35.69,35.73,35.69,35.73,51000.0,24.5637,24.5912,24.5637,24.5912,51000.0
2006-01-19 13:25:00,35.73,35.73,35.66,35.67,40600.0,24.5912,24.5912,24.5431,24.55,40600.0
2006-01-19 13:30:00,35.67,35.7,35.66,35.69,20200.0,24.55,24.5706,24.5431,24.5637,20200.0
2006-01-19 13:35:00,35.7,35.7,35.68,35.69,27800.0,24.5706,24.5706,24.5568,24.5637,27800.0
2006-01-19 13:40:00,35.69,35.74,35.68,35.74,47600.0,24.5637,24.5981,24.5568,24.5981,47600.0
2006-01-19 13:45:00,35.74,35.74,35.72,35.74,20400.0,24.5981,24.5981,24.5844,24.5981,20400.0
2006-01-19 13:50:00,35.74,35.74,35.69,35.69,36800.0,24.5981,24.5981,24.5637,24.5637,36800.0
2006-01-19 13:55:00,35.69,35.69,35.67,35.68,54200.0,24.5637,24.5637,24.55,24.5568,54200.0
2006-01-19 14:00:00,35.68,35.68,35.63,35.65,27400.0,24.5568,24.5568,24.5224,24.5362,27400.0
2006-01-19 14:05:00,35.64,35.64,35.61,35.63,24600.0,24.5293,24.5293,24.5087,24.5224,24600.0
2006-01-19 14:10:00,35.63,35.63,35.57,35.57,18200.0,24.5224,24.5224,24.4811,24.4811,18200.0
2006-01-19 14:15:00,35.57,35.58,35.54,35.54,37400.0,24.4811,24.488,24.4605,24.4605,37400.0
2006-01-19 14:20:00,35.54,35.54,35.47,35.48,44200.0,24.4605,24.4605,24.4123,24.4192,44200.0
2006-01-19 14:25:00,35.48,35.5,35.45,35.46,24000.0,24.4192,24.433,24.3985,24.4054,24000.0
2006-01-19 14:30:00,35.46,35.47,35.43,35.45,21400.0,24.4054,24.4123,24.3848,24.3985,21400.0
2006-01-19 14:35:00,35.45,35.47,35.43,35.44,25800.0,24.3985,24.4123,24.3848,24.3917,25800.0
2006-01-19 14:40:00,35.44,35.44,35.38,35.38,29400.0,24.3917,24.3917,24.3504,24.3504,29400.0
2006-01-19 14:45:00,35.38,35.38,35.34,35.35,39800.0,24.3504,24.3504,24.3228,24.3297,39800.0
2006-01-19 14:50:00,35.35,35.37,35.34,35.37,31600.0,24.3297,24.3435,24.3228,24.3435,31600.0
2006-01-19 14:55:00,35.37,35.41,35.35,35.38,41000.0,24.3435,24.371,24.3297,24.3504,41000.0
2006-01-19 15:00:00,35.38,35.38,35.31,35.31,35600.0,24.3504,24.3504,24.3022,24.3022,35600.0
2006-01-19 15:05:00,35.31,35.31,35.27,35.27,26000.0,24.3022,24.3022,24.2747,24.2747,26000.0
2006-01-19 15:10:00,35.27,35.27,35.22,35.27,53000.0,24.2747,24.2747,24.2402,24.2747,53000.0
2006-01-19 15:15:00,35.27,35.27,35.25,35.26,25200.0,24.2747,24.2747,24.2609,24.2678,25200.0
2006-01-19 15:20:00,35.26,35.29,35.26,35.29,43400.0,24.2678,24.2884,24.2678,24.2884,43400.0
2006-01-19 15:25:00,35.29,35.29,35.27,35.27,26600.0,24.2884,24.2884,24.2747,24.2747,26600.0
2006-01-19 15:30:00,35.27,35.27,35.25,35.26,38600.0,24.2747,24.2747,24.2609,24.2678,38600.0
2006-01-19 15:35:00,35.26,35.31,35.25,35.29,52400.0,24.2678,24.3022,24.2609,24.2884,52400.0
2006-01-19 15:40:00,35.29,35.32,35.29,35.29,24400.0,24.2884,24.3091,24.2884,24.2884,24400.0
2006-01-19 15:45:00,35.29,35.29,35.26,35.26,50000.0,24.2884,24.2884,24.2678,24.2678,50000.0
2006-01-19 15:50:00,35.26,35.27,35.25,35.27,49800.0,24.2678,24.2747,24.2609,24.2747,49800.0
2006-01-19 15:55:00,35.27,35.27,35.24,35.25,55800.0,24.2747,24.2747,24.254,24.2609,55800.0
2006-01-20 09:30:00,35.41,35.41,35.27,35.38,217600.0,24.371,24.371,24.2747,24.3504,217600.0
2006-01-20 09:35:00,35.35,35.35,35.24,35.24,37400.0,24.3297,24.3297,24.254,24.254,37400.0
2006-01-20 09:40:00,35.24,35.4,35.24,35.38,38800.0,24.254,24.3641,24.254,24.3504,38800.0
2006-01-20 09:45:00,35.38,35.38,35.34,35.35,32000.0,24.3504,24.3504,24.3228,24.3297,32000.0
2006-01-20 09:50:00,35.34,35.34,35.29,35.29,9000.0,24.3228,24.3228,24.2884,24.2884,9000.0
2006-01-20 09:55:00,35.27,35.27,35.25,35.26,11800.0,24.2747,24.2747,24.2609,24.2678,11800.0
2006-01-20 10:00:00,35.26,35.26,35.2,35.2,64800.0,24.2678,24.2678,24.2265,24.2265,64800.0
2006-01-20 10:05:00,35.2,35.21,35.2,35.2,17000.0,24.2265,24.2334,24.2265,24.2265,17000.0
2006-01-20 10:10:00,35.21,35.21,35.12,35.12,13400.0,24.2334,24.2334,24.1714,24.1714,13400.0
2006-01-20 10:15:00,35.12,35.13,35.1,35.1,26000.0,24.1714,24.1783,24.1577,24.1577,26000.0
2006-01-20 10:20:00,35.1,35.18,35.1,35.18,34000.0,24.1577,24.2127,24.1577,24.2127,34000.0
2006-01-20 10:25:00,35.19,35.2,35.12,35.12,114200.0,24.2196,24.2265,24.1714,24.1714,114200.0
2006-01-20 10:30:00,35.13,35.13,35.07,35.08,66800.0,24.1783,24.1783,24.137,24.1439,66800.0
2006-01-20 10:35:00,35.08,35.08,35.02,35.06,47200.0,24.1439,24.1439,24.1026,24.1301,47200.0
2006-01-20 10:40:00,35.06,35.07,35.0,35.0,16200.0,24.1301,24.137,24.0888,24.0888,16200.0
2006-01-20 10:45:00,35.0,35.01,34.98,34.99,27000.0,24.0888,24.0957,24.0751,24.0819,27000.0
2006-01-20 10:50:00,34.98,34.98,34.86,34.9,54600.0,24.0751,24.0751,23.9925,24.02,54600.0
2006-01-20 10:55:00,34.9,34.93,34.88,34.88,34800.0,24.02,24.0406,24.0062,24.0062,34800.0
2006-01-20 11:00:00,34.88,34.9,34.85,34.89,35200.0,24.0062,24.02,23.9856,24.0131,35200.0
2006-01-20 11:05:00,34.89,34.89,34.85,34.85,17600.0,24.0131,24.0131,23.9856,23.9856,17600.0
2006-01-20 11:10:00,34.85,34.89,34.82,34.88,20200.0,23.9856,24.0131,23.9649,24.0062,20200.0
2006-01-20 11:15:00,34.88,34.88,34.85,34.88,20600.0,24.0062,24.0062,23.9856,24.0062,20600.0
2006-01-20 11:20:00,34.88,34.9,34.82,34.87,55200.0,24.0062,24.02,23.9649,23.9994,55200.0
2006-01-20 11:25:00,34.89,34.93,34.88,34.88,12200.0,24.0131,24.0406,24.0062,24.0062,12200.0
2006-01-20 11:30:00,34.88,34.88,34.82,34.86,23800.0,24.0062,24.0062,23.9649,23.9925,23800.0
2006-01-20 11:35:00,34.87,34.88,34.85,34.88,43000.0,23.9994,24.0062,23.9856,24.0062,43000.0
2006-01-20 11:40:00,34.88,34.88,34.85,34.86,16600.0,24.0062,24.0062,23.9856,23.9925,16600.0
2006-01-20 11:45:00,34.86,34.86,34.83,34.83,50200.0,23.9925,23.9925,23.9718,23.9718,50200.0
2006-01-20 11:50:00,34.83,34.84,34.82,34.83,21400.0,23.9718,23.9787,23.9649,23.9718,21400.0
2006-01-20 11:55:00,34.83,34.84,34.8,34.8,21600.0,23.9718,23.9787,23.9512,23.9512,21600.0
2006-01-20 12:00:00,34.8,34.8,34.77,34.79,51600.0,23.9512,23.9512,23.9305,23.9443,51600.0
2006-01-20 12:05:00,34.8,34.8,34.79,34.8,11000.0,23.9512,23.9512,23.9443,23.9512,11000.0
2006-01-20 12:10:00,34.8,34.8,34.7,34.7,32800.0,23.9512,23.9512,23.8824,23.8824,32800.0
2006-01-20 12:15:00,34.71,34.72,34.69,34.69,21200.0,23.8892,23.8961,23.8755,23.8755,21200.0
2006-01-20 12:20:00,34.7,34.76,34.69,34.76,23800.0,23.8824,23.9236,23.8755,23.9236,23800.0
2006-01-20 12:25:00,34.76,34.76,34.73,34.74,11600.0,23.9236,23.9236,23.903,23.9099,11600.0
2006-01-20 12:30:00,34.74,34.75,34.73,34.75,19000.0,23.9099,23.9168,23.903,23.9168,19000.0
2006-01-20 12:35:00,34.74,34.76,34.73,34.73,11000.0,23.9099,23.9236,23.903,23.903,11000.0
2006-01-20 12:40:00,34.74,34.74,34.69,34.69,15600.0,23.9099,23.9099,23.8755,23.8755,15600.0
2006-01-20 12:45:00,34.7,34.7,34.66,34.69,24000.0,23.8824,23.8824,23.8548,23.8755,24000.0
2006-01-20 12:50:00,34.69,34.72,34.69,34.72,26400.0,23.8755,23.8961,23.8755,23.8961,26400.0
2006-01-20 12:55:00,34.72,34.74,34.7,34.73,25200.0,23.8961,23.9099,23.8824,23.903,25200.0
2006-01-20 13:00:00,34.74,34.76,34.71,34.71,35400.0,23.9099,23.9236,23.8892,23.8892,35400.0
2006-01-20 13:05:00,34.72,34.76,34.72,34.73,13600.0,23.8961,23.9236,23.8961,23.903,13600.0
2006-01-20 13:10:00,34.74,34.76,34.74,34.75,8400.0,23.9099,23.9236,23.9099,23.9168,8400.0
2006-01-20 13:15:00,34.75,34.76,34.71,34.73,21000.0,23.9168,23.9236,23.8892,23.903,21000.0
2006-01-20 13:20:00,34.72,34.72,34.69,34.71,43200.0,23.8961,23.8961,23.8755,23.8892,43200.0
2006-01-20 13:25:00,34.72,34.77,34.72,34.76,20600.0,23.8961,23.9305,23.8961,23.9236,20600.0
2006-01-20 13:30:00,34.76,34.76,34.72,34.73,46000.0,23.9236,23.9236,23.8961,23.903,46000.0
2006-01-20 13:35:00,34.73,34.79,34.73,34.77,11200.0,23.903,23.9443,23.903,23.9305,11200.0
2006-01-20 13:40:00,34.78,34.82,34.76,34.76,25200.0,23.9374,23.9649,23.9236,23.9236,25200.0
2006-01-20 13:45:00,34.76,34.77,34.74,34.74,18000.0,23.9236,23.9305,23.9099,23.9099,18000.0
2006-01-20 13:50:00,34.74,34.76,34.72,34.72,27800.0,23.9099,23.9236,23.8961,23.8961,27800.0
2006-01-20 13:55:00,34.72,34.72,34.69,34.69,24800.0,23.8961,23.8961,23.8755,23.8755,24800.0
2006-01-20 14:00:00,34.69,34.69,34.6,34.6,35600.0,23.8755,23.8755,23.8135,23.8135,35600.0
2006-01-20 14:05:00,34.6,34.63,34.6,34.63,23200.0,23.8135,23.8342,23.8135,23.8342,23200.0
2006-01-20 14:10:00,34.63,34.63,34.6,34.63,21200.0,23.8342,23.8342,23.8135,23.8342,21200.0
2006-01-20 14:15:00,34.63,34.66,34.63,34.63,16400.0,23.8342,23.8548,23.8342,23.8342,16400.0
2006-01-20 14:20:00,34.63,34.63,34.58,34.58,48400.0,23.8342,23.8342,23.7998,23.7998,48400.0
2006-01-20 14:25:00,34.58,34.67,34.57,34.67,29600.0,23.7998,23.8617,23.7929,23.8617,29600.0
2006-01-20 14:30:00,34.69,34.7,34.65,34.65,19400.0,23.8755,23.8824,23.8479,23.8479,19400.0
2006-01-20 14:35:00,34.66,34.66,34.64,34.65,21400.0,23.8548,23.8548,23.8411,23.8479,21400.0
2006-01-20 14:40:00,34.65,34.65,34.62,34.63,45800.0,23.8479,23.8479,23.8273,23.8342,45800.0
2006-01-20 14:45:00,34.63,34.64,34.63,34.63,21800.0,23.8342,23.8411,23.8342,23.8342,21800.0
2006-01-20 14:50:00,34.63,34.64,34.57,34.58,44400.0,23.8342,23.8411,23.7929,23.7998,44400.0
2006-01-20 14:55:00,34.58,34.58,34.52,34.52,47800.0,23.7998,23.7998,23.7585,23.7585,47800.0
2006-01-20 15:00:00,34.52,34.57,34.52,34.55,48400.0,23.7585,23.7929,23.7585,23.7791,48400.0
2006-01-20 15:05:00,34.55,34.56,34.51,34.52,30800.0,23.7791,23.786,23.7516,23.7585,30800.0
2006-01-20 15:10:00,34.54,34.58,34.52,34.55,85400.0,23.7722,23.7998,23.7585,23.7791,85400.0
2006-01-20 15:15:00,34.55,34.56,34.49,34.5,49000.0,23.7791,23.786,23.7378,23.7447,49000.0
2006-01-20 15:20:00,34.51,34.51,34.46,34.47,59200.0,23.7516,23.7516,23.7172,23.7241,59200.0
2006-01-20 15:25:00,34.46,34.46,34.45,34.46,55400.0,23.7172,23.7172,23.7103,23.7172,55400.0
2006-01-20 15:30:00,34.46,34.49,34.44,34.44,39200.0,23.7172,23.7378,23.7034,23.7034,39200.0
2006-01-20 15:35:00,34.44,34.45,34.43,34.43,37800.0,23.7034,23.7103,23.6965,23.6965,37800.0
2006-01-20 15:40:00,34.42,34.48,34.4,34.44,81600.0,23.6896,23.7309,23.6759,23.7034,81600.0
2006-01-20 15:45:00,34.44,34.48,34.43,34.48,102000.0,23.7034,23.7309,23.6965,23.7309,102000.0
2006-01-20 15:50:00,34.49,34.5,34.48,34.49,69800.0,23.7378,23.7447,23.7309,23.7378,69800.0
2006-01-20 15:55:00,34.49,34.49,34.47,34.47,111800.0,23.7378,23.7378,23.7241,23.7241,111800.0
2006-01-23 09:30:00,34.4,34.41,34.35,34.35,54800.0,23.6759,23.6828,23.6415,23.6415,54800.0
2006-01-23 09:35:00,34.3,34.35,34.26,34.35,41200.0,23.607,23.6415,23.5795,23.6415,41200.0
2006-01-23 09:40:00,34.35,34.4,34.35,34.4,35000.0,23.6415,23.6759,23.6415,23.6759,35000.0
2006-01-23 09:45:00,34.38,34.38,34.33,34.35,50800.0,23.6621,23.6621,23.6277,23.6415,50800.0
2006-01-23 09:50:00,34.35,34.38,34.34,34.38,32800.0,23.6415,23.6621,23.6346,23.6621,32800.0
2006-01-23 09:55:00,34.4,34.42,34.33,34.34,51800.0,23.6759,23.6896,23.6277,23.6346,51800.0
2006-01-23 10:00:00,34.33,34.37,34.33,34.37,40200.0,23.6277,23.6552,23.6277,23.6552,40200.0
2006-01-23 10:05:00,34.37,34.41,34.37,34.38,18000.0,23.6552,23.6828,23.6552,23.6621,18000.0
2006-01-23 10:10:00,34.38,34.45,34.36,34.36,33200.0,23.6621,23.7103,23.6483,23.6483,33200.0
2006-01-23 10:15:00,34.35,34.37,34.33,34.33,31600.0,23.6415,23.6552,23.6277,23.6277,31600.0
2006-01-23 10:20:00,34.32,34.49,34.32,34.49,41000.0,23.6208,23.7378,23.6208,23.7378,41000.0
2006-01-23 10:25:00,34.48,34.49,34.43,34.44,31800.0,23.7309,23.7378,23.6965,23.7034,31800.0
2006-01-23 10:30:00,34.44,34.45,34.43,34.43,19800.0,23.7034,23.7103,23.6965,23.6965,19800.0
2006-01-23 10:35:00,34.44,34.45,34.43,34.43,22000.0,23.7034,23.7103,23.6965,23.6965,22000.0
2006-01-23 10:40:00,34.43,34.45,34.43,34.45,22600.0,23.6965,23.7103,23.6965,23.7103,22600.0
2006-01-23 10:45:00,34.45,34.54,34.45,34.51,50400.0,23.7103,23.7722,23.7103,23.7516,50400.0
2006-01-23 10:50:00,34.51,34.51,34.48,34.49,12600.0,23.7516,23.7516,23.7309,23.7378,12600.0
2006-01-23 10:55:00,34.5,34.52,34.49,34.49,17200.0,23.7447,23.7585,23.7378,23.7378,17200.0
2006-01-23 11:00:00,34.5,34.54,34.5,34.52,16800.0,23.7447,23.7722,23.7447,23.7585,16800.0
2006-01-23 11:05:00,34.52,34.57,34.52,34.56,32800.0,23.7585,23.7929,23.7585,23.786,32800.0
2006-01-23 11:10:00,34.56,34.57,34.54,34.54,12800.0,23.786,23.7929,23.7722,23.7722,12800.0
2006-01-23 11:15:00,34.54,34.54,34.52,34.52,13800.0,23.7722,23.7722,23.7585,23.7585,13800.0
2006-01-23 11:20:00,34.52,34.52,34.49,34.5,9000.0,23.7585,23.7585,23.7378,23.7447,9000.0
2006-01-23 11:25:00,34.49,34.52,34.49,34.51,3800.0,23.7378,23.7585,23.7378,23.7516,3800.0
2006-01-23 11:30:00,34.51,34.61,34.51,34.6,16400.0,23.7516,23.8204,23.7516,23.8135,16400.0
2006-01-23 11:35:00,34.62,34.63,34.6,34.63,4800.0,23.8273,23.8342,23.8135,23.8342,4800.0
2006-01-23 11:40:00,34.62,34.67,34.62,34.66,7800.0,23.8273,23.8617,23.8273,23.8548,7800.0
2006-01-23 11:45:00,34.66,34.67,34.64,34.65,14000.0,23.8548,23.8617,23.8411,23.8479,14000.0
2006-01-23 11:50:00,34.67,34.72,34.67,34.7,8800.0,23.8617,23.8961,23.8617,23.8824,8800.0
2006-01-23 11:55:00,34.71,34.72,34.69,34.69,9000.0,23.8892,23.8961,23.8755,23.8755,9000.0
2006-01-23 12:00:00,34.69,34.69,34.63,34.63,13200.0,23.8755,23.8755,23.8342,23.8342,13200.0
2006-01-23 12:05:00,34.63,34.65,34.63,34.63,14800.0,23.8342,23.8479,23.8342,23.8342,14800.0
2006-01-23 12:10:00,34.63,34.63,34.63,34.63,16400.0,23.8342,23.8342,23.8342,23.8342,16400.0
2006-01-23 12:15:00,34.63,34.64,34.63,34.63,13400.0,23.8342,23.8411,23.8342,23.8342,13400.0
2006-01-23 12:20:00,34.63,34.63,34.63,34.63,14200.0,23.8342,23.8342,23.8342,23.8342,14200.0
2006-01-23 12:25:00,34.63,34.63,34.62,34.63,15000.0,23.8342,23.8342,23.8273,23.8342,15000.0
2006-01-23 12:30:00,34.63,34.67,34.63,34.67,11400.0,23.8342,23.8617,23.8342,23.8617,11400.0
2006-01-23 12:35:00,34.67,34.69,34.67,34.67,9600.0,23.8617,23.8755,23.8617,23.8617,9600.0
2006-01-23 12:40:00,34.67,34.67,34.62,34.62,15800.0,23.8617,23.8617,23.8273,23.8273,15800.0
2006-01-23 12:45:00,34.62,34.64,34.58,34.59,14400.0,23.8273,23.8411,23.7998,23.8066,14400.0
2006-01-23 12:50:00,34.58,34.6,34.56,34.6,10600.0,23.7998,23.8135,23.786,23.8135,10600.0
2006-01-23 12:55:00,34.6,34.62,34.58,34.58,7000.0,23.8135,23.8273,23.7998,23.7998,7000.0
2006-01-23 13:00:00,34.59,34.62,34.59,34.62,10400.0,23.8066,23.8273,23.8066,23.8273,10400.0
2006-01-23 13:05:00,34.61,34.63,34.61,34.63,9000.0,23.8204,23.8342,23.8204,23.8342,9000.0
2006-01-23 13:10:00,34.63,34.63,34.62,34.63,8200.0,23.8342,23.8342,23.8273,23.8342,8200.0
2006-01-23 13:15:00,34.66,34.68,34.64,34.68,66200.0,23.8548,23.8686,23.8411,23.8686,66200.0
2006-01-23 13:20:00,34.68,34.7,34.68,34.69,4800.0,23.8686,23.8824,23.8686,23.8755,4800.0
2006-01-23 13:25:00,34.69,34.75,34.69,34.75,13400.0,23.8755,23.9168,23.8755,23.9168,13400.0
2006-01-23 13:30:00,34.75,34.79,34.75,34.77,8000.0,23.9168,23.9443,23.9168,23.9305,8000.0
2006-01-23 13:35:00,34.77,34.79,34.75,34.75,18400.0,23.9305,23.9443,23.9168,23.9168,18400.0
2006-01-23 13:40:00,34.74,34.74,34.66,34.68,25400.0,23.9099,23.9099,23.8548,23.8686,25400.0
2006-01-23 13:45:00,34.68,34.71,34.68,34.69,12800.0,23.8686,23.8892,23.8686,23.8755,12800.0
2006-01-23 13:50:00,34.69,34.69,34.63,34.63,13600.0,23.8755,23.8755,23.8342,23.8342,13600.0
2006-01-23 13:55:00,34.63,34.65,34.58,34.6,11200.0,23.8342,23.8479,23.7998,23.8135,11200.0
2006-01-23 14:00:00,34.6,34.63,34.59,34.63,15800.0,23.8135,23.8342,23.8066,23.8342,15800.0
2006-01-23 14:05:00,34.63,34.66,34.63,34.66,6800.0,23.8342,23.8548,23.8342,23.8548,6800.0
2006-01-23 14:10:00,34.66,34.66,34.56,34.57,25000.0,23.8548,23.8548,23.786,23.7929,25000.0
2006-01-23 14:15:00,34.58,34.58,34.56,34.56,15600.0,23.7998,23.7998,23.786,23.786,15600.0
2006-01-23 14:20:00,34.56,34.63,34.56,34.62,15200.0,23.786,23.8342,23.786,23.8273,15200.0
2006-01-23 14:25:00,34.63,34.63,34.59,34.59,8200.0,23.8342,23.8342,23.8066,23.8066,8200.0
2006-01-23 14:30:00,34.59,34.63,34.59,34.61,18800.0,23.8066,23.8342,23.8066,23.8204,18800.0
2006-01-23 14:35:00,34.61,34.61,34.56,34.6,15400.0,23.8204,23.8204,23.786,23.8135,15400.0
2006-01-23 14:40:00,34.6,34.62,34.59,34.62,7800.0,23.8135,23.8273,23.8066,23.8273,7800.0
2006-01-23 14:45:00,34.61,34.67,34.6,34.67,12200.0,23.8204,23.8617,23.8135,23.8617,12200.0
2006-01-23 14:50:00,34.64,34.65,34.62,34.64,19400.0,23.8411,23.8479,23.8273,23.8411,19400.0
2006-01-23 14:55:00,34.66,34.75,34.65,34.75,32400.0,23.8548,23.9168,23.8479,23.9168,32400.0
2006-01-23 15:00:00,34.74,34.77,34.74,34.77,54200.0,23.9099,23.9305,23.9099,23.9305,54200.0
2006-01-23 15:05:00,34.78,34.8,34.77,34.8,14400.0,23.9374,23.9512,23.9305,23.9512,14400.0
2006-01-23 15:10:00,34.8,34.81,34.77,34.77,29200.0,23.9512,23.9581,23.9305,23.9305,29200.0
2006-01-23 15:15:00,34.79,34.8,34.78,34.8,20200.0,23.9443,23.9512,23.9374,23.9512,20200.0
2006-01-23 15:20:00,34.8,34.84,34.8,34.82,43000.0,23.9512,23.9787,23.9512,23.9649,43000.0
2006-01-23 15:25:00,34.82,34.82,34.7,34.73,65400.0,23.9649,23.9649,23.8824,23.903,65400.0
2006-01-23 15:30:00,34.73,34.76,34.7,34.71,33600.0,23.903,23.9236,23.8824,23.8892,33600.0
2006-01-23 15:35:00,34.7,34.7,34.65,34.66,35600.0,23.8824,23.8824,23.8479,23.8548,35600.0
2006-01-23 15:40:00,34.66,34.66,34.6,34.6,30200.0,23.8548,23.8548,23.8135,23.8135,30200.0
2006-01-23 15:45:00,34.59,34.59,34.55,34.58,38200.0,23.8066,23.8066,23.7791,23.7998,38200.0
2006-01-23 15:50:00,34.58,34.58,34.55,34.57,36600.0,23.7998,23.7998,23.7791,23.7929,36600.0
2006-01-23 15:55:00,34.58,34.6,34.58,34.6,61400.0,23.7998,23.8135,23.7998,23.8135,61400.0
2006-01-24 09:30:00,34.72,34.72,34.68,34.69,22800.0,23.8961,23.8961,23.8686,23.8755,22800.0
2006-01-24 09:35:00,34.69,34.95,34.69,34.95,19400.0,23.8755,24.0544,23.8755,24.0544,19400.0
2006-01-24 09:40:00,34.95,34.95,34.88,34.95,25200.0,24.0544,24.0544,24.0062,24.0544,25200.0
2006-01-24 09:45:00,34.95,34.98,34.9,34.97,54800.0,24.0544,24.0751,24.02,24.0682,54800.0
2006-01-24 09:50:00,34.97,35.03,34.96,35.01,38200.0,24.0682,24.1095,24.0613,24.0957,38200.0
2006-01-24 09:55:00,35.0,35.1,34.99,35.1,28800.0,24.0888,24.1577,24.0819,24.1577,28800.0
2006-01-24 10:00:00,35.1,35.1,35.08,35.1,28200.0,24.1577,24.1577,24.1439,24.1577,28200.0
2006-01-24 10:05:00,35.1,35.1,35.09,35.1,10800.0,24.1577,24.1577,24.1508,24.1577,10800.0
2006-01-24 10:10:00,35.09,35.1,35.08,35.08,32800.0,24.1508,24.1577,24.1439,24.1439,32800.0
2006-01-24 10:15:00,35.07,35.08,35.06,35.08,16600.0,24.137,24.1439,24.1301,24.1439,16600.0
2006-01-24 10:20:00,35.08,35.15,35.08,35.14,21600.0,24.1439,24.1921,24.1439,24.1852,21600.0
2006-01-24 10:25:00,35.13,35.14,35.1,35.11,12600.0,24.1783,24.1852,24.1577,24.1645,12600.0
2006-01-24 10:30:00,35.1,35.16,35.05,35.12,33800.0,24.1577,24.1989,24.1232,24.1714,33800.0
2006-01-24 10:35:00,35.13,35.13,35.1,35.13,16800.0,24.1783,24.1783,24.1577,24.1783,16800.0
2006-01-24 10:40:00,35.12,35.19,35.12,35.19,25000.0,24.1714,24.2196,24.1714,24.2196,25000.0
2006-01-24 10:45:00,35.19,35.22,35.18,35.2,18800.0,24.2196,24.2402,24.2127,24.2265,18800.0
2006-01-24 10:50:00,35.21,35.22,35.2,35.21,28200.0,24.2334,24.2402,24.2265,24.2334,28200.0
2006-01-24 10:55:00,35.21,35.21,35.12,35.12,27600.0,24.2334,24.2334,24.1714,24.1714,27600.0
2006-01-24 11:00:00,35.12,35.12,35.07,35.09,27200.0,24.1714,24.1714,24.137,24.1508,27200.0
2006-01-24 11:05:00,35.09,35.09,34.99,34.99,32000.0,24.1508,24.1508,24.0819,24.0819,32000.0
2006-01-24 11:10:00,35.0,35.05,35.0,35.02,17200.0,24.0888,24.1232,24.0888,24.1026,17200.0
2006-01-24 11:15:00,35.02,35.03,34.99,35.02,20800.0,24.1026,24.1095,24.0819,24.1026,20800.0
2006-01-24 11:20:00,35.02,35.07,35.02,35.06,39200.0,24.1026,24.137,24.1026,24.1301,39200.0
2006-01-24 11:25:00,35.06,35.07,35.04,35.04,20000.0,24.1301,24.137,24.1164,24.1164,20000.0
2006-01-24 11:30:00,35.05,35.05,35.01,35.02,20200.0,24.1232,24.1232,24.0957,24.1026,20200.0
2006-01-24 11:35:00,35.02,35.03,35.01,35.02,22400.0,24.1026,24.1095,24.0957,24.1026,22400.0
2006-01-24 11:40:00,35.02,35.05,35.02,35.05,24400.0,24.1026,24.1232,24.1026,24.1232,24400.0
2006-01-24 11:45:00,35.05,35.1,35.05,35.1,22200.0,24.1232,24.1577,24.1232,24.1577,22200.0
2006-01-24 11:50:00,35.1,35.13,35.09,35.09,19600.0,24.1577,24.1783,24.1508,24.1508,19600.0
2006-01-24 11:55:00,35.1,35.1,35.06,35.06,12400.0,24.1577,24.1577,24.1301,24.1301,12400.0
2006-01-24 12:00:00,35.06,35.1,35.05,35.08,26200.0,24.1301,24.1577,24.1232,24.1439,26200.0
2006-01-24 12:05:00,35.08,35.1,35.07,35.1,18000.0,24.1439,24.1577,24.137,24.1577,18000.0
2006-01-24 12:10:00,35.1,35.15,35.1,35.13,16000.0,24.1577,24.1921,24.1577,24.1783,16000.0
2006-01-24 12:15:00,35.13,35.13,35.0,35.01,23600.0,24.1783,24.1783,24.0888,24.0957,23600.0
2006-01-24 12:20:00,35.0,35.06,34.99,35.05,19800.0,24.0888,24.1301,24.0819,24.1232,19800.0
2006-01-24 12:25:00,35.04,35.08,35.04,35.08,7600.0,24.1164,24.1439,24.1164,24.1439,7600.0
2006-01-24 12:30:00,35.07,35.08,35.04,35.08,13400.0,24.137,24.1439,24.1164,24.1439,13400.0
2006-01-24 12:35:00,35.08,35.13,35.08,35.13,9400.0,24.1439,24.1783,24.1439,24.1783,9400.0
2006-01-24 12:40:00,35.13,35.14,35.08,35.09,18200.0,24.1783,24.1852,24.1439,24.1508,18200.0
2006-01-24 12:45:00,35.09,35.12,35.09,35.12,8400.0,24.1508,24.1714,24.1508,24.1714,8400.0
2006-01-24 12:50:00,35.11,35.27,35.11,35.26,35400.0,24.1645,24.2747,24.1645,24.2678,35400.0
2006-01-24 12:55:00,35.26,35.27,35.24,35.24,21200.0,24.2678,24.2747,24.254,24.254,21200.0
2006-01-24 13:00:00,35.22,35.23,35.18,35.2,22400.0,24.2402,24.2471,24.2127,24.2265,22400.0
2006-01-24 13:05:00,35.2,35.2,35.1,35.1,25400.0,24.2265,24.2265,24.1577,24.1577,25400.0
2006-01-24 13:10:00,35.08,35.17,35.08,35.15,19000.0,24.1439,24.2058,24.1439,24.1921,19000.0
2006-01-24 13:15:00,35.16,35.2,35.16,35.2,22000.0,24.1989,24.2265,24.1989,24.2265,22000.0
2006-01-24 13:20:00,35.19,35.22,35.16,35.21,35800.0,24.2196,24.2402,24.1989,24.2334,35800.0
2006-01-24 13:25:00,35.2,35.26,35.2,35.26,22600.0,24.2265,24.2678,24.2265,24.2678,22600.0
2006-01-24 13:30:00,35.26,35.29,35.24,35.27,41200.0,24.2678,24.2884,24.254,24.2747,41200.0
2006-01-24 13:35:00,35.26,35.27,35.23,35.26,36200.0,24.2678,24.2747,24.2471,24.2678,36200.0
2006-01-24 13:40:00,35.26,35.27,35.24,35.27,19800.0,24.2678,24.2747,24.254,24.2747,19800.0
2006-01-24 13:45:00,35.29,35.33,35.27,35.32,26400.0,24.2884,24.3159,24.2747,24.3091,26400.0
2006-01-24 13:50:00,35.31,35.38,35.31,35.37,29400.0,24.3022,24.3504,24.3022,24.3435,29400.0
2006-01-24 13:55:00,35.37,35.48,35.37,35.48,47600.0,24.3435,24.4192,24.3435,24.4192,47600.0
2006-01-24 14:00:00,35.47,35.54,35.47,35.52,40600.0,24.4123,24.4605,24.4123,24.4467,40600.0
2006-01-24 14:05:00,35.53,35.55,35.49,35.52,31600.0,24.4536,24.4674,24.4261,24.4467,31600.0
2006-01-24 14:10:00,35.51,35.55,35.51,35.53,37400.0,24.4398,24.4674,24.4398,24.4536,37400.0
2006-01-24 14:15:00,35.53,35.56,35.52,35.56,26800.0,24.4536,24.4742,24.4467,24.4742,26800.0
2006-01-24 14:20:00,35.55,35.59,35.52,35.52,28400.0,24.4674,24.4949,24.4467,24.4467,28400.0
2006-01-24 14:25:00,35.51,35.51,35.47,35.51,27200.0,24.4398,24.4398,24.4123,24.4398,27200.0
2006-01-24 14:30:00,35.5,35.51,35.5,35.51,27600.0,24.433,24.4398,24.433,24.4398,27600.0
2006-01-24 14:35:00,35.51,35.57,35.51,35.53,17600.0,24.4398,24.4811,24.4398,24.4536,17600.0
2006-01-24 14:40:00,35.53,35.55,35.52,35.52,25400.0,24.4536,24.4674,24.4467,24.4467,25400.0
2006-01-24 14:45:00,35.52,35.54,35.43,35.44,24200.0,24.4467,24.4605,24.3848,24.3917,24200.0
2006-01-24 14:50:00,35.44,35.52,35.43,35.45,27200.0,24.3917,24.4467,24.3848,24.3985,27200.0
2006-01-24 14:55:00,35.45,35.48,35.45,35.47,17600.0,24.3985,24.4192,24.3985,24.4123,17600.0
2006-01-24 15:00:00,35.46,35.47,35.43,35.46,32600.0,24.4054,24.4123,24.3848,24.4054,32600.0
2006-01-24 15:05:00,35.46,35.52,35.44,35.44,38400.0,24.4054,24.4467,24.3917,24.3917,38400.0
2006-01-24 15:10:00,35.44,35.45,35.41,35.45,27200.0,24.3917,24.3985,24.371,24.3985,27200.0
2006-01-24 15:15:00,35.45,35.5,35.45,35.49,26000.0,24.3985,24.433,24.3985,24.4261,26000.0
2006-01-24 15:20:00,35.48,35.49,35.41,35.43,39800.0,24.4192,24.4261,24.371,24.3848,39800.0
2006-01-24 15:25:00,35.43,35.52,35.43,35.46,83200.0,24.3848,24.4467,24.3848,24.4054,83200.0
2006-01-24 15:30:00,35.46,35.47,35.41,35.42,63400.0,24.4054,24.4123,24.371,24.3779,63400.0
2006-01-24 15:35:00,35.42,35.45,35.42,35.45,50400.0,24.3779,24.3985,24.3779,24.3985,50400.0
2006-01-24 15:40:00,35.45,35.45,35.41,35.41,53000.0,24.3985,24.3985,24.371,24.371,53000.0
2006-01-24 15:45:00,35.41,35.41,35.38,35.39,54800.0,24.371,24.371,24.3504,24.3572,54800.0
2006-01-24 15:50:00,35.39,35.4,35.38,35.39,50400.0,24.3572,24.3641,24.3504,24.3572,50400.0
2006-01-24 15:55:00,35.38,35.39,35.38,35.38,60000.0,24.3504,24.3572,24.3504,24.3504,60000.0
2006-01-25 09:30:00,35.35,35.5,35.35,35.49,48400.0,24.3297,24.433,24.3297,24.4261,48400.0
2006-01-25 09:35:00,35.48,35.48,35.35,35.41,20600.0,24.4192,24.4192,24.3297,24.371,20600.0
2006-01-25 09:40:00,35.42,35.43,35.3,35.38,29800.0,24.3779,24.3848,24.2953,24.3504,29800.0
2006-01-25 09:45:00,35.38,35.42,35.37,35.38,24000.0,24.3504,24.3779,24.3435,24.3504,24000.0
2006-01-25 09:50:00,35.38,35.38,35.34,35.35,31800.0,24.3504,24.3504,24.3228,24.3297,31800.0
2006-01-25 09:55:00,35.35,35.43,35.35,35.4,24000.0,24.3297,24.3848,24.3297,24.3641,24000.0
2006-01-25 10:00:00,35.41,35.47,35.37,35.43,17000.0,24.371,24.4123,24.3435,24.3848,17000.0
2006-01-25 10:05:00,35.42,35.42,35.35,35.35,8800.0,24.3779,24.3779,24.3297,24.3297,8800.0
2006-01-25 10:10:00,35.35,35.38,35.23,35.24,20200.0,24.3297,24.3504,24.2471,24.254,20200.0
2006-01-25 10:15:00,35.24,35.24,35.2,35.22,20000.0,24.254,24.254,24.2265,24.2402,20000.0
2006-01-25 10:20:00,35.22,35.22,35.05,35.06,30000.0,24.2402,24.2402,24.1232,24.1301,30000.0
2006-01-25 10:25:00,35.04,35.26,35.04,35.26,36600.0,24.1164,24.2678,24.1164,24.2678,36600.0
2006-01-25 10:30:00,35.24,35.26,35.19,35.2,31200.0,24.254,24.2678,24.2196,24.2265,31200.0
2006-01-25 10:35:00,35.21,35.27,35.2,35.27,28000.0,24.2334,24.2747,24.2265,24.2747,28000.0
2006-01-25 10:40:00,35.24,35.31,35.22,35.31,25000.0,24.254,24.3022,24.2402,24.3022,25000.0
2006-01-25 10:45:00,35.31,35.43,35.31,35.43,36600.0,24.3022,24.3848,24.3022,24.3848,36600.0
2006-01-25 10:50:00,35.44,35.52,35.43,35.52,52200.0,24.3917,24.4467,24.3848,24.4467,52200.0
2006-01-25 10:55:00,35.52,35.6,35.52,35.6,35000.0,24.4467,24.5018,24.4467,24.5018,35000.0
2006-01-25 11:00:00,35.6,35.72,35.6,35.71,58600.0,24.5018,24.5844,24.5018,24.5775,58600.0
2006-01-25 11:05:00,35.72,35.74,35.7,35.71,66600.0,24.5844,24.5981,24.5706,24.5775,66600.0
2006-01-25 11:10:00,35.71,35.72,35.69,35.72,29200.0,24.5775,24.5844,24.5637,24.5844,29200.0
2006-01-25 11:15:00,35.73,35.8,35.72,35.8,163200.0,24.5912,24.6394,24.5844,24.6394,163200.0
2006-01-25 11:20:00,35.82,35.93,35.82,35.92,86800.0,24.6532,24.7289,24.6532,24.722,86800.0
2006-01-25 11:25:00,35.92,35.93,35.9,35.9,43600.0,24.722,24.7289,24.7083,24.7083,43600.0
2006-01-25 11:30:00,35.91,35.92,35.83,35.85,76800.0,24.7151,24.722,24.6601,24.6738,76800.0
2006-01-25 11:35:00,35.85,35.87,35.85,35.86,84600.0,24.6738,24.6876,24.6738,24.6807,84600.0
2006-01-25 11:40:00,35.87,35.93,35.85,35.93,81400.0,24.6876,24.7289,24.6738,24.7289,81400.0
2006-01-25 11:45:00,35.93,35.93,35.84,35.84,43000.0,24.7289,24.7289,24.667,24.667,43000.0
2006-01-25 11:50:00,35.84,35.84,35.8,35.82,28600.0,24.667,24.667,24.6394,24.6532,28600.0
2006-01-25 11:55:00,35.82,35.82,35.78,35.8,28200.0,24.6532,24.6532,24.6257,24.6394,28200.0
2006-01-25 12:00:00,35.8,35.8,35.77,35.78,45400.0,24.6394,24.6394,24.6188,24.6257,45400.0
2006-01-25 12:05:00,35.78,35.79,35.73,35.76,27600.0,24.6257,24.6325,24.5912,24.6119,27600.0
2006-01-25 12:10:00,35.76,35.79,35.76,35.78,42600.0,24.6119,24.6325,24.6119,24.6257,42600.0
2006-01-25 12:15:00,35.78,35.85,35.78,35.83,48600.0,24.6257,24.6738,24.6257,24.6601,48600.0
2006-01-25 12:20:00,35.84,35.88,35.82,35.82,22600.0,24.667,24.6945,24.6532,24.6532,22600.0
2006-01-25 12:25:00,35.8,35.8,35.75,35.77,29600.0,24.6394,24.6394,24.605,24.6188,29600.0
2006-01-25 12:30:00,35.78,35.88,35.78,35.88,29000.0,24.6257,24.6945,24.6257,24.6945,29000.0
2006-01-25 12:35:00,35.88,35.91,35.8,35.8,40400.0,24.6945,24.7151,24.6394,24.6394,40400.0
2006-01-25 12:40:00,35.8,35.84,35.79,35.83,66600.0,24.6394,24.667,24.6325,24.6601,66600.0
2006-01-25 12:45:00,35.84,35.91,35.83,35.83,19600.0,24.667,24.7151,24.6601,24.6601,19600.0
2006-01-25 12:50:00,35.82,35.82,35.77,35.82,27000.0,24.6532,24.6532,24.6188,24.6532,27000.0
2006-01-25 12:55:00,35.83,35.9,35.83,35.89,38000.0,24.6601,24.7083,24.6601,24.7014,38000.0
2006-01-25 13:00:00,35.9,35.93,35.9,35.9,23600.0,24.7083,24.7289,24.7083,24.7083,23600.0
2006-01-25 13:05:00,35.9,35.94,35.88,35.9,39200.0,24.7083,24.7358,24.6945,24.7083,39200.0
2006-01-25 13:10:00,35.9,35.9,35.88,35.9,20200.0,24.7083,24.7083,24.6945,24.7083,20200.0
2006-01-25 13:15:00,35.93,35.95,35.91,35.94,28800.0,24.7289,24.7427,24.7151,24.7358,28800.0
2006-01-25 13:20:00,35.93,35.95,35.86,35.87,49000.0,24.7289,24.7427,24.6807,24.6876,49000.0
2006-01-25 13:25:00,35.87,35.95,35.87,35.94,58200.0,24.6876,24.7427,24.6876,24.7358,58200.0
2006-01-25 13:30:00,35.94,35.98,35.93,35.93,69000.0,24.7358,24.7633,24.7289,24.7289,69000.0
2006-01-25 13:35:00,35.93,35.95,35.92,35.94,17400.0,24.7289,24.7427,24.722,24.7358,17400.0
2006-01-25 13:40:00,35.94,35.98,35.94,35.97,33400.0,24.7358,24.7633,24.7358,24.7564,33400.0
2006-01-25 13:45:00,35.97,35.97,35.85,35.85,45800.0,24.7564,24.7564,24.6738,24.6738,45800.0
2006-01-25 13:50:00,35.85,35.89,35.84,35.85,22800.0,24.6738,24.7014,24.667,24.6738,22800.0
2006-01-25 13:55:00,35.85,35.94,35.85,35.92,14800.0,24.6738,24.7358,24.6738,24.722,14800.0
2006-01-25 14:00:00,35.92,35.95,35.87,35.95,42200.0,24.722,24.7427,24.6876,24.7427,42200.0
2006-01-25 14:05:00,35.95,35.95,35.89,35.92,36200.0,24.7427,24.7427,24.7014,24.722,36200.0
2006-01-25 14:10:00,35.92,35.94,35.85,35.88,34000.0,24.722,24.7358,24.6738,24.6945,34000.0
2006-01-25 14:15:00,35.88,35.89,35.85,35.85,16600.0,24.6945,24.7014,24.6738,24.6738,16600.0
2006-01-25 14:20:00,35.85,35.87,35.85,35.86,16600.0,24.6738,24.6876,24.6738,24.6807,16600.0
2006-01-25 14:25:00,35.85,35.9,35.85,35.85,46200.0,24.6738,24.7083,24.6738,24.6738,46200.0
2006-01-25 14:30:00,35.82,35.82,35.78,35.78,22800.0,24.6532,24.6532,24.6257,24.6257,22800.0
2006-01-25 14:35:00,35.77,35.77,35.67,35.67,51800.0,24.6188,24.6188,24.55,24.55,51800.0
2006-01-25 14:40:00,35.67,35.68,35.58,35.63,76600.0,24.55,24.5568,24.488,24.5224,76600.0
2006-01-25 14:45:00,35.63,35.63,35.55,35.55,51400.0,24.5224,24.5224,24.4674,24.4674,51400.0
2006-01-25 14:50:00,35.53,35.58,35.52,35.56,64800.0,24.4536,24.488,24.4467,24.4742,64800.0
2006-01-25 14:55:00,35.57,35.57,35.5,35.51,40400.0,24.4811,24.4811,24.433,24.4398,40400.0
2006-01-25 15:00:00,35.51,35.56,35.51,35.53,50600.0,24.4398,24.4742,24.4398,24.4536,50600.0
2006-01-25 15:05:00,35.53,35.59,35.53,35.57,45400.0,24.4536,24.4949,24.4536,24.4811,45400.0
2006-01-25 15:10:00,35.56,35.69,35.56,35.68,45400.0,24.4742,24.5637,24.4742,24.5568,45400.0
2006-01-25 15:15:00,35.69,35.7,35.59,35.59,31800.0,24.5637,24.5706,24.4949,24.4949,31800.0
2006-01-25 15:20:00,35.6,35.62,35.58,35.59,24200.0,24.5018,24.5155,24.488,24.4949,24200.0
2006-01-25 15:25:00,35.59,35.67,35.59,35.62,31800.0,24.4949,24.55,24.4949,24.5155,31800.0
2006-01-25 15:30:00,35.63,35.64,35.56,35.61,31200.0,24.5224,24.5293,24.4742,24.5087,31200.0
2006-01-25 15:35:00,35.6,35.63,35.6,35.63,34000.0,24.5018,24.5224,24.5018,24.5224,34000.0
2006-01-25 15:40:00,35.63,35.76,35.63,35.72,69000.0,24.5224,24.6119,24.5224,24.5844,69000.0
2006-01-25 15:45:00,35.73,35.79,35.71,35.77,51400.0,24.5912,24.6325,24.5775,24.6188,51400.0
2006-01-25 15:50:00,35.78,35.84,35.78,35.79,86000.0,24.6257,24.667,24.6257,24.6325,86000.0
2006-01-25 15:55:00,35.8,35.81,35.77,35.79,91400.0,24.6394,24.6463,24.6188,24.6325,91400.0
2006-01-26 09:35:00,35.9,36.0,35.77,35.84,199200.0,24.7083,24.7771,24.6188,24.667,199200.0
2006-01-26 09:40:00,35.88,35.88,35.73,35.75,64400.0,24.6945,24.6945,24.5912,24.605,64400.0
2006-01-26 09:45:00,35.71,35.73,35.6,35.67,88400.0,24.5775,24.5912,24.5018,24.55,88400.0
2006-01-26 09:50:00,35.67,35.77,35.67,35.75,39600.0,24.55,24.6188,24.55,24.605,39600.0
2006-01-26 09:55:00,35.75,35.76,35.65,35.68,49800.0,24.605,24.6119,24.5362,24.5568,49800.0
2006-01-26 10:00:00,35.68,35.68,35.49,35.56,45800.0,24.5568,24.5568,24.4261,24.4742,45800.0
2006-01-26 10:05:00,35.58,35.67,35.54,35.67,22000.0,24.488,24.55,24.4605,24.55,22000.0
2006-01-26 10:10:00,35.68,35.69,35.62,35.63,40400.0,24.5568,24.5637,24.5155,24.5224,40400.0
2006-01-26 10:15:00,35.63,35.63,35.52,35.53,49600.0,24.5224,24.5224,24.4467,24.4536,49600.0
2006-01-26 10:20:00,35.53,35.54,35.5,35.53,25200.0,24.4536,24.4605,24.433,24.4536,25200.0
2006-01-26 10:25:00,35.54,35.54,35.51,35.51,21800.0,24.4605,24.4605,24.4398,24.4398,21800.0
2006-01-26 10:30:00,35.51,35.54,35.49,35.49,35000.0,24.4398,24.4605,24.4261,24.4261,35000.0
2006-01-26 10:35:00,35.47,35.47,35.27,35.27,48600.0,24.4123,24.4123,24.2747,24.2747,48600.0
2006-01-26 10:40:00,35.27,35.42,35.27,35.38,32600.0,24.2747,24.3779,24.2747,24.3504,32600.0
2006-01-26 10:45:00,35.37,35.49,35.37,35.49,23400.0,24.3435,24.4261,24.3435,24.4261,23400.0
2006-01-26 10:50:00,35.49,35.49,35.44,35.44,25800.0,24.4261,24.4261,24.3917,24.3917,25800.0
2006-01-26 10:55:00,35.44,35.44,35.4,35.41,33800.0,24.3917,24.3917,24.3641,24.371,33800.0
2006-01-26 11:00:00,35.41,35.41,35.3,35.32,33000.0,24.371,24.371,24.2953,24.3091,33000.0
2006-01-26 11:05:00,35.32,35.32,35.2,35.21,43200.0,24.3091,24.3091,24.2265,24.2334,43200.0
2006-01-26 11:10:00,35.21,35.27,35.21,35.27,22000.0,24.2334,24.2747,24.2334,24.2747,22000.0
2006-01-26 11:15:00,35.27,35.32,35.27,35.32,9400.0,24.2747,24.3091,24.2747,24.3091,9400.0
2006-01-26 11:20:00,35.32,35.44,35.32,35.38,23000.0,24.3091,24.3917,24.3091,24.3504,23000.0
2006-01-26 11:25:00,35.4,35.45,35.38,35.44,17600.0,24.3641,24.3985,24.3504,24.3917,17600.0
2006-01-26 11:30:00,35.44,35.47,35.44,35.47,25200.0,24.3917,24.4123,24.3917,24.4123,25200.0
2006-01-26 11:35:00,35.47,35.48,35.45,35.47,27800.0,24.4123,24.4192,24.3985,24.4123,27800.0
2006-01-26 11:40:00,35.47,35.52,35.47,35.52,19400.0,24.4123,24.4467,24.4123,24.4467,19400.0
2006-01-26 11:45:00,35.52,35.54,35.49,35.5,18400.0,24.4467,24.4605,24.4261,24.433,18400.0
2006-01-26 11:50:00,35.51,35.51,35.47,35.48,9000.0,24.4398,24.4398,24.4123,24.4192,9000.0
2006-01-26 11:55:00,35.48,35.48,35.45,35.47,23000.0,24.4192,24.4192,24.3985,24.4123,23000.0
2006-01-26 12:00:00,35.47,35.48,35.45,35.45,33200.0,24.4123,24.4192,24.3985,24.3985,33200.0
2006-01-26 12:05:00,35.46,35.46,35.44,35.46,23400.0,24.4054,24.4054,24.3917,24.4054,23400.0
2006-01-26 12:10:00,35.46,35.47,35.42,35.42,41600.0,24.4054,24.4123,24.3779,24.3779,41600.0
2006-01-26 12:15:00,35.43,35.44,35.42,35.43,18000.0,24.3848,24.3917,24.3779,24.3848,18000.0
2006-01-26 12:20:00,35.43,35.43,35.42,35.43,7200.0,24.3848,24.3848,24.3779,24.3848,7200.0
2006-01-26 12:25:00,35.43,35.5,35.43,35.5,38000.0,24.3848,24.433,24.3848,24.433,38000.0
2006-01-26 12:30:00,35.51,35.64,35.51,35.62,61600.0,24.4398,24.5293,24.4398,24.5155,61600.0
2006-01-26 12:35:00,35.62,35.64,35.6,35.62,53600.0,24.5155,24.5293,24.5018,24.5155,53600.0
2006-01-26 12:40:00,35.61,35.62,35.59,35.6,13800.0,24.5087,24.5155,24.4949,24.5018,13800.0
2006-01-26 12:45:00,35.6,35.6,35.56,35.56,15600.0,24.5018,24.5018,24.4742,24.4742,15600.0
2006-01-26 12:50:00,35.56,35.57,35.54,35.54,22400.0,24.4742,24.4811,24.4605,24.4605,22400.0
2006-01-26 12:55:00,35.54,35.54,35.49,35.5,11400.0,24.4605,24.4605,24.4261,24.433,11400.0
2006-01-26 13:00:00,35.5,35.54,35.49,35.52,31600.0,24.433,24.4605,24.4261,24.4467,31600.0
2006-01-26 13:05:00,35.52,35.56,35.51,35.55,25000.0,24.4467,24.4742,24.4398,24.4674,25000.0
2006-01-26 13:10:00,35.55,35.55,35.53,35.53,20800.0,24.4674,24.4674,24.4536,24.4536,20800.0
2006-01-26 13:15:00,35.54,35.54,35.52,35.52,110400.0,24.4605,24.4605,24.4467,24.4467,110400.0
2006-01-26 13:20:00,35.5,35.54,35.49,35.49,15600.0,24.433,24.4605,24.4261,24.4261,15600.0
2006-01-26 13:25:00,35.5,35.52,35.49,35.49,21200.0,24.433,24.4467,24.4261,24.4261,21200.0
2006-01-26 13:30:00,35.49,35.51,35.49,35.51,27200.0,24.4261,24.4398,24.4261,24.4398,27200.0
2006-01-26 13:35:00,35.51,35.55,35.51,35.54,31600.0,24.4398,24.4674,24.4398,24.4605,31600.0
2006-01-26 13:40:00,35.55,35.59,35.55,35.55,90800.0,24.4674,24.4949,24.4674,24.4674,90800.0
2006-01-26 13:45:00,35.53,35.54,35.52,35.52,29000.0,24.4536,24.4605,24.4467,24.4467,29000.0
2006-01-26 13:50:00,35.52,35.53,35.5,35.51,9400.0,24.4467,24.4536,24.433,24.4398,9400.0
2006-01-26 13:55:00,35.51,35.54,35.51,35.54,10400.0,24.4398,24.4605,24.4398,24.4605,10400.0
2006-01-26 14:00:00,35.54,35.63,35.54,35.61,26200.0,24.4605,24.5224,24.4605,24.5087,26200.0
2006-01-26 14:05:00,35.62,35.64,35.61,35.62,26000.0,24.5155,24.5293,24.5087,24.5155,26000.0
2006-01-26 14:10:00,35.63,35.63,35.57,35.58,11600.0,24.5224,24.5224,24.4811,24.488,11600.0
2006-01-26 14:15:00,35.58,35.6,35.57,35.58,17400.0,24.488,24.5018,24.4811,24.488,17400.0
2006-01-26 14:20:00,35.58,35.62,35.57,35.61,18400.0,24.488,24.5155,24.4811,24.5087,18400.0
2006-01-26 14:25:00,35.6,35.62,35.58,35.58,10200.0,24.5018,24.5155,24.488,24.488,10200.0
2006-01-26 14:30:00,35.54,35.56,35.51,35.55,12800.0,24.4605,24.4742,24.4398,24.4674,12800.0
2006-01-26 14:35:00,35.52,35.54,35.52,35.52,11200.0,24.4467,24.4605,24.4467,24.4467,11200.0
2006-01-26 14:40:00,35.52,35.6,35.51,35.6,20000.0,24.4467,24.5018,24.4398,24.5018,20000.0
2006-01-26 14:45:00,35.6,35.65,35.57,35.6,21400.0,24.5018,24.5362,24.4811,24.5018,21400.0
2006-01-26 14:50:00,35.61,35.63,35.6,35.63,16800.0,24.5087,24.5224,24.5018,24.5224,16800.0
2006-01-26 14:55:00,35.63,35.63,35.57,35.59,34800.0,24.5224,24.5224,24.4811,24.4949,34800.0
2006-01-26 15:00:00,35.58,35.58,35.51,35.51,19600.0,24.488,24.488,24.4398,24.4398,19600.0
2006-01-26 15:05:00,35.51,35.56,35.51,35.56,38600.0,24.4398,24.4742,24.4398,24.4742,38600.0
2006-01-26 15:10:00,35.57,35.59,35.55,35.56,24800.0,24.4811,24.4949,24.4674,24.4742,24800.0
2006-01-26 15:15:00,35.56,35.57,35.54,35.54,18600.0,24.4742,24.4811,24.4605,24.4605,18600.0
2006-01-26 15:20:00,35.55,35.55,35.54,35.54,7600.0,24.4674,24.4674,24.4605,24.4605,7600.0
2006-01-26 15:25:00,35.54,35.6,35.54,35.6,27600.0,24.4605,24.5018,24.4605,24.5018,27600.0
2006-01-26 15:30:00,35.6,35.67,35.6,35.67,40800.0,24.5018,24.55,24.5018,24.55,40800.0
2006-01-26 15:35:00,35.69,35.69,35.59,35.62,37600.0,24.5637,24.5637,24.4949,24.5155,37600.0
2006-01-26 15:40:00,35.62,35.7,35.6,35.69,36800.0,24.5155,24.5706,24.5018,24.5637,36800.0
2006-01-26 15:45:00,35.69,35.75,35.68,35.74,93600.0,24.5637,24.605,24.5568,24.5981,93600.0
2006-01-26 15:50:00,35.75,35.75,35.7,35.7,61200.0,24.605,24.605,24.5706,24.5706,61200.0
2006-01-26 15:55:00,35.7,35.71,35.69,35.7,50400.0,24.5706,24.5775,24.5637,24.5706,50400.0
2006-01-27 09:30:00,35.68,35.7,35.68,35.7,37800.0,24.5568,24.5706,24.5568,24.5706,37800.0
2006-01-27 09:35:00,35.67,35.67,35.6,35.6,23200.0,24.55,24.55,24.5018,24.5018,23200.0
2006-01-27 09:40:00,35.6,35.83,35.6,35.8,45600.0,24.5018,24.6601,24.5018,24.6394,45600.0
2006-01-27 09:45:00,35.81,35.87,35.74,35.87,29200.0,24.6463,24.6876,24.5981,24.6876,29200.0
2006-01-27 09:50:00,35.86,35.95,35.86,35.88,23800.0,24.6807,24.7427,24.6807,24.6945,23800.0
2006-01-27 09:55:00,35.88,35.9,35.74,35.74,24200.0,24.6945,24.7083,24.5981,24.5981,24200.0
2006-01-27 10:00:00,35.74,35.84,35.74,35.83,15600.0,24.5981,24.667,24.5981,24.6601,15600.0
2006-01-27 10:05:00,35.81,35.9,35.81,35.83,25000.0,24.6463,24.7083,24.6463,24.6601,25000.0
2006-01-27 10:10:00,35.81,35.87,35.8,35.82,24200.0,24.6463,24.6876,24.6394,24.6532,24200.0
2006-01-27 10:15:00,35.82,35.86,35.77,35.79,34600.0,24.6532,24.6807,24.6188,24.6325,34600.0
2006-01-27 10:20:00,35.77,35.8,35.73,35.8,25000.0,24.6188,24.6394,24.5912,24.6394,25000.0
2006-01-27 10:25:00,35.8,35.88,35.8,35.88,12800.0,24.6394,24.6945,24.6394,24.6945,12800.0
2006-01-27 10:30:00,35.87,35.9,35.86,35.87,13000.0,24.6876,24.7083,24.6807,24.6876,13000.0
2006-01-27 10:35:00,35.87,35.9,35.85,35.87,18000.0,24.6876,24.7083,24.6738,24.6876,18000.0
2006-01-27 10:40:00,35.87,35.88,35.85,35.85,11800.0,24.6876,24.6945,24.6738,24.6738,11800.0
2006-01-27 10:45:00,35.84,35.85,35.83,35.85,20800.0,24.667,24.6738,24.6601,24.6738,20800.0
2006-01-27 10:50:00,35.85,35.88,35.76,35.76,19800.0,24.6738,24.6945,24.6119,24.6119,19800.0
2006-01-27 10:55:00,35.76,35.8,35.76,35.76,20200.0,24.6119,24.6394,24.6119,24.6119,20200.0
2006-01-27 11:00:00,35.76,35.78,35.75,35.78,11400.0,24.6119,24.6257,24.605,24.6257,11400.0
2006-01-27 11:05:00,35.78,35.9,35.78,35.9,23400.0,24.6257,24.7083,24.6257,24.7083,23400.0
2006-01-27 11:10:00,35.9,35.95,35.9,35.95,16800.0,24.7083,24.7427,24.7083,24.7427,16800.0
2006-01-27 11:15:00,35.95,35.96,35.95,35.96,12800.0,24.7427,24.7495,24.7427,24.7495,12800.0
2006-01-27 11:20:00,35.97,35.97,35.95,35.96,17000.0,24.7564,24.7564,24.7427,24.7495,17000.0
2006-01-27 11:25:00,35.95,35.98,35.94,35.97,24000.0,24.7427,24.7633,24.7358,24.7564,24000.0
2006-01-27 11:30:00,35.97,35.98,35.95,35.97,21400.0,24.7564,24.7633,24.7427,24.7564,21400.0
2006-01-27 11:35:00,35.97,35.98,35.96,35.97,16400.0,24.7564,24.7633,24.7495,24.7564,16400.0
2006-01-27 11:40:00,35.96,35.96,35.94,35.95,17600.0,24.7495,24.7495,24.7358,24.7427,17600.0
2006-01-27 11:45:00,35.95,35.97,35.95,35.97,16400.0,24.7427,24.7564,24.7427,24.7564,16400.0
2006-01-27 11:50:00,35.98,35.99,35.97,35.99,50200.0,24.7633,24.7702,24.7564,24.7702,50200.0
2006-01-27 11:55:00,35.99,36.0,35.99,36.0,88000.0,24.7702,24.7771,24.7702,24.7771,88000.0
2006-01-27 12:00:00,36.0,36.02,35.99,36.02,119200.0,24.7771,24.7908,24.7702,24.7908,119200.0
2006-01-27 12:05:00,36.02,36.03,36.0,36.0,46200.0,24.7908,24.7977,24.7771,24.7771,46200.0
2006-01-27 12:10:00,36.0,36.06,36.0,36.06,30600.0,24.7771,24.8184,24.7771,24.8184,30600.0
2006-01-27 12:15:00,36.07,36.1,36.04,36.04,28000.0,24.8253,24.8459,24.8046,24.8046,28000.0
2006-01-27 12:20:00,36.04,36.07,36.01,36.02,23800.0,24.8046,24.8253,24.784,24.7908,23800.0
2006-01-27 12:25:00,36.02,36.02,35.99,36.02,19600.0,24.7908,24.7908,24.7702,24.7908,19600.0
2006-01-27 12:30:00,36.04,36.06,36.03,36.06,7400.0,24.8046,24.8184,24.7977,24.8184,7400.0
2006-01-27 12:35:00,36.05,36.05,36.03,36.03,7800.0,24.8115,24.8115,24.7977,24.7977,7800.0
2006-01-27 12:40:00,36.03,36.04,36.02,36.03,7400.0,24.7977,24.8046,24.7908,24.7977,7400.0
2006-01-27 12:45:00,36.04,36.06,36.04,36.05,17400.0,24.8046,24.8184,24.8046,24.8115,17400.0
2006-01-27 12:50:00,36.05,36.06,36.05,36.06,15600.0,24.8115,24.8184,24.8115,24.8184,15600.0
2006-01-27 12:55:00,36.06,36.07,36.04,36.06,14800.0,24.8184,24.8253,24.8046,24.8184,14800.0
2006-01-27 13:00:00,36.07,36.08,36.07,36.07,6800.0,24.8253,24.8321,24.8253,24.8253,6800.0
2006-01-27 13:05:00,36.07,36.07,36.04,36.04,14200.0,24.8253,24.8253,24.8046,24.8046,14200.0
2006-01-27 13:10:00,36.04,36.04,36.02,36.03,19800.0,24.8046,24.8046,24.7908,24.7977,19800.0
2006-01-27 13:15:00,36.03,36.05,36.02,36.05,14000.0,24.7977,24.8115,24.7908,24.8115,14000.0
2006-01-27 13:20:00,36.04,36.1,36.04,36.07,12800.0,24.8046,24.8459,24.8046,24.8253,12800.0
2006-01-27 13:25:00,36.07,36.08,36.05,36.05,13800.0,24.8253,24.8321,24.8115,24.8115,13800.0
2006-01-27 13:30:00,36.05,36.07,36.05,36.05,18800.0,24.8115,24.8253,24.8115,24.8115,18800.0
2006-01-27 13:35:00,36.05,36.07,36.05,36.06,20000.0,24.8115,24.8253,24.8115,24.8184,20000.0
2006-01-27 13:40:00,36.06,36.06,35.99,36.02,38600.0,24.8184,24.8184,24.7702,24.7908,38600.0
2006-01-27 13:45:00,36.01,36.01,35.99,36.01,7200.0,24.784,24.784,24.7702,24.784,7200.0
2006-01-27 13:50:00,36.01,36.05,36.01,36.05,9600.0,24.784,24.8115,24.784,24.8115,9600.0
2006-01-27 13:55:00,36.05,36.09,36.05,36.09,12200.0,24.8115,24.839,24.8115,24.839,12200.0
2006-01-27 14:00:00,36.09,36.11,36.09,36.1,54600.0,24.839,24.8528,24.839,24.8459,54600.0
2006-01-27 14:05:00,36.1,36.12,36.1,36.11,17000.0,24.8459,24.8597,24.8459,24.8528,17000.0
2006-01-27 14:10:00,36.11,36.14,36.11,36.13,18200.0,24.8528,24.8734,24.8528,24.8666,18200.0
2006-01-27 14:15:00,36.13,36.14,36.11,36.13,43400.0,24.8666,24.8734,24.8528,24.8666,43400.0
2006-01-27 14:20:00,36.13,36.17,36.1,36.1,45000.0,24.8666,24.8941,24.8459,24.8459,45000.0
2006-01-27 14:25:00,36.09,36.1,36.08,36.09,15600.0,24.839,24.8459,24.8321,24.839,15600.0
2006-01-27 14:30:00,36.09,36.1,36.09,36.09,8400.0,24.839,24.8459,24.839,24.839,8400.0
2006-01-27 14:35:00,36.1,36.1,36.08,36.09,14600.0,24.8459,24.8459,24.8321,24.839,14600.0
2006-01-27 14:40:00,36.08,36.08,36.07,36.08,10200.0,24.8321,24.8321,24.8253,24.8321,10200.0
2006-01-27 14:45:00,36.08,36.08,36.05,36.06,30400.0,24.8321,24.8321,24.8115,24.8184,30400.0
2006-01-27 14:50:00,36.06,36.08,36.05,36.06,24600.0,24.8184,24.8321,24.8115,24.8184,24600.0
2006-01-27 14:55:00,36.06,36.08,36.04,36.08,25000.0,24.8184,24.8321,24.8046,24.8321,25000.0
2006-01-27 15:00:00,36.08,36.15,36.08,36.13,41600.0,24.8321,24.8803,24.8321,24.8666,41600.0
2006-01-27 15:05:00,36.12,36.13,36.1,36.13,21800.0,24.8597,24.8666,24.8459,24.8666,21800.0
2006-01-27 15:10:00,36.13,36.19,36.13,36.18,29400.0,24.8666,24.9078,24.8666,24.901,29400.0
2006-01-27 15:15:00,36.18,36.23,36.18,36.23,60600.0,24.901,24.9354,24.901,24.9354,60600.0
2006-01-27 15:20:00,36.22,36.25,36.22,36.24,41400.0,24.9285,24.9491,24.9285,24.9423,41400.0
2006-01-27 15:25:00,36.24,36.28,36.24,36.27,84000.0,24.9423,24.9698,24.9423,24.9629,84000.0
2006-01-27 15:30:00,36.27,36.3,36.25,36.3,33000.0,24.9629,24.9836,24.9491,24.9836,33000.0
2006-01-27 15:35:00,36.29,36.29,36.18,36.2,41800.0,24.9767,24.9767,24.901,24.9147,41800.0
2006-01-27 15:40:00,36.2,36.26,36.2,36.24,41200.0,24.9147,24.956,24.9147,24.9423,41200.0
2006-01-27 15:45:00,36.23,36.23,36.12,36.16,53600.0,24.9354,24.9354,24.8597,24.8872,53600.0
2006-01-27 15:50:00,36.16,36.19,36.14,36.16,62000.0,24.8872,24.9078,24.8734,24.8872,62000.0
2006-01-27 15:55:00,36.16,36.18,36.15,36.17,59200.0,24.8872,24.901,24.8803,24.8941,59200.0
2006-01-30 09:30:00,36.13,36.13,36.07,36.12,61800.0,24.8666,24.8666,24.8253,24.8597,61800.0
2006-01-30 09:35:00,36.1,36.15,36.06,36.09,32400.0,24.8459,24.8803,24.8184,24.839,32400.0
2006-01-30 09:40:00,36.09,36.13,36.09,36.13,15200.0,24.839,24.8666,24.839,24.8666,15200.0
2006-01-30 09:45:00,36.15,36.15,36.04,36.09,24800.0,24.8803,24.8803,24.8046,24.839,24800.0
2006-01-30 09:50:00,36.08,36.1,36.02,36.06,12600.0,24.8321,24.8459,24.7908,24.8184,12600.0
2006-01-30 09:55:00,36.09,36.13,36.05,36.06,12200.0,24.839,24.8666,24.8115,24.8184,12200.0
2006-01-30 10:00:00,36.05,36.12,36.02,36.07,13400.0,24.8115,24.8597,24.7908,24.8253,13400.0
2006-01-30 10:05:00,36.08,36.1,36.03,36.04,18000.0,24.8321,24.8459,24.7977,24.8046,18000.0
2006-01-30 10:10:00,36.03,36.15,36.02,36.15,19200.0,24.7977,24.8803,24.7908,24.8803,19200.0
2006-01-30 10:15:00,36.15,36.17,36.11,36.13,19800.0,24.8803,24.8941,24.8528,24.8666,19800.0
2006-01-30 10:20:00,36.13,36.2,36.13,36.2,122600.0,24.8666,24.9147,24.8666,24.9147,122600.0
2006-01-30 10:25:00,36.23,36.23,36.21,36.23,8000.0,24.9354,24.9354,24.9216,24.9354,8000.0
2006-01-30 10:30:00,36.22,36.27,36.22,36.27,17600.0,24.9285,24.9629,24.9285,24.9629,17600.0
2006-01-30 10:35:00,36.27,36.28,36.2,36.2,7400.0,24.9629,24.9698,24.9147,24.9147,7400.0
2006-01-30 10:40:00,36.22,36.24,36.22,36.22,7000.0,24.9285,24.9423,24.9285,24.9285,7000.0
2006-01-30 10:45:00,36.22,36.22,36.16,36.18,10800.0,24.9285,24.9285,24.8872,24.901,10800.0
2006-01-30 10:50:00,36.17,36.2,36.16,36.2,13200.0,24.8941,24.9147,24.8872,24.9147,13200.0
2006-01-30 10:55:00,36.2,36.2,36.13,36.13,9000.0,24.9147,24.9147,24.8666,24.8666,9000.0
2006-01-30 11:00:00,36.13,36.14,36.11,36.13,12000.0,24.8666,24.8734,24.8528,24.8666,12000.0
2006-01-30 11:05:00,36.13,36.14,36.01,36.02,41800.0,24.8666,24.8734,24.784,24.7908,41800.0
2006-01-30 11:10:00,36.02,36.04,35.94,35.99,17200.0,24.7908,24.8046,24.7358,24.7702,17200.0
2006-01-30 11:15:00,35.97,35.99,35.9,35.93,16800.0,24.7564,24.7702,24.7083,24.7289,16800.0
2006-01-30 11:20:00,35.92,35.92,35.9,35.9,17400.0,24.722,24.722,24.7083,24.7083,17400.0
2006-01-30 11:25:00,35.9,35.91,35.84,35.87,21400.0,24.7083,24.7151,24.667,24.6876,21400.0
2006-01-30 11:30:00,35.88,35.95,35.88,35.95,10600.0,24.6945,24.7427,24.6945,24.7427,10600.0
2006-01-30 11:35:00,35.95,35.95,35.92,35.95,9800.0,24.7427,24.7427,24.722,24.7427,9800.0
2006-01-30 11:40:00,35.95,35.95,35.93,35.94,19200.0,24.7427,24.7427,24.7289,24.7358,19200.0
2006-01-30 11:45:00,35.94,35.95,35.93,35.95,44000.0,24.7358,24.7427,24.7289,24.7427,44000.0
2006-01-30 11:50:00,35.95,35.96,35.93,35.93,20600.0,24.7427,24.7495,24.7289,24.7289,20600.0
2006-01-30 11:55:00,35.94,35.94,35.87,35.88,8600.0,24.7358,24.7358,24.6876,24.6945,8600.0
2006-01-30 12:00:00,35.88,35.91,35.88,35.91,10800.0,24.6945,24.7151,24.6945,24.7151,10800.0
2006-01-30 12:05:00,35.91,35.91,35.89,35.9,6200.0,24.7151,24.7151,24.7014,24.7083,6200.0
2006-01-30 12:10:00,35.9,35.93,35.9,35.93,17400.0,24.7083,24.7289,24.7083,24.7289,17400.0
2006-01-30 12:15:00,35.92,35.99,35.92,35.97,44600.0,24.722,24.7702,24.722,24.7564,44600.0
2006-01-30 12:20:00,35.96,35.99,35.96,35.96,63600.0,24.7495,24.7702,24.7495,24.7495,63600.0
2006-01-30 12:25:00,35.95,35.95,35.91,35.92,22200.0,24.7427,24.7427,24.7151,24.722,22200.0
2006-01-30 12:30:00,35.92,36.0,35.92,35.98,29200.0,24.722,24.7771,24.722,24.7633,29200.0
2006-01-30 12:35:00,35.97,35.99,35.95,35.98,25000.0,24.7564,24.7702,24.7427,24.7633,25000.0
2006-01-30 12:40:00,35.99,36.0,35.98,35.99,17800.0,24.7702,24.7771,24.7633,24.7702,17800.0
2006-01-30 12:45:00,35.99,36.06,35.98,36.05,56000.0,24.7702,24.8184,24.7633,24.8115,56000.0
2006-01-30 12:50:00,36.05,36.07,36.04,36.07,11400.0,24.8115,24.8253,24.8046,24.8253,11400.0
2006-01-30 12:55:00,36.06,36.08,36.05,36.08,7200.0,24.8184,24.8321,24.8115,24.8321,7200.0
2006-01-30 13:00:00,36.08,36.09,36.08,36.08,7400.0,24.8321,24.839,24.8321,24.8321,7400.0
2006-01-30 13:05:00,36.08,36.08,36.04,36.06,8000.0,24.8321,24.8321,24.8046,24.8184,8000.0
2006-01-30 13:10:00,36.06,36.11,36.06,36.11,10200.0,24.8184,24.8528,24.8184,24.8528,10200.0
2006-01-30 13:15:00,36.1,36.11,36.1,36.1,5400.0,24.8459,24.8528,24.8459,24.8459,5400.0
2006-01-30 13:20:00,36.1,36.11,36.1,36.1,23600.0,24.8459,24.8528,24.8459,24.8459,23600.0
2006-01-30 13:25:00,36.1,36.1,36.1,36.1,13200.0,24.8459,24.8459,24.8459,24.8459,13200.0
2006-01-30 13:30:00,36.1,36.13,36.09,36.12,19400.0,24.8459,24.8666,24.839,24.8597,19400.0
2006-01-30 13:35:00,36.12,36.13,36.11,36.11,7000.0,24.8597,24.8666,24.8528,24.8528,7000.0
2006-01-30 13:40:00,36.1,36.16,36.1,36.13,18800.0,24.8459,24.8872,24.8459,24.8666,18800.0
2006-01-30 13:45:00,36.13,36.18,35.97,35.97,10000.0,24.8666,24.901,24.7564,24.7564,10000.0
2006-01-30 13:50:00,36.17,36.21,36.17,36.18,8000.0,24.8941,24.9216,24.8941,24.901,8000.0
2006-01-30 13:55:00,36.19,36.2,36.17,36.17,4600.0,24.9078,24.9147,24.8941,24.8941,4600.0
2006-01-30 14:00:00,36.17,36.17,36.12,36.13,6200.0,24.8941,24.8941,24.8597,24.8666,6200.0
2006-01-30 14:05:00,36.13,36.14,36.1,36.1,4000.0,24.8666,24.8734,24.8459,24.8459,4000.0
2006-01-30 14:10:00,36.1,36.14,36.09,36.1,15600.0,24.8459,24.8734,24.839,24.8459,15600.0
2006-01-30 14:15:00,36.09,36.09,36.08,36.08,3000.0,24.839,24.839,24.8321,24.8321,3000.0
2006-01-30 14:20:00,36.08,36.12,36.08,36.12,4600.0,24.8321,24.8597,24.8321,24.8597,4600.0
2006-01-30 14:25:00,36.11,36.11,36.1,36.1,6800.0,24.8528,24.8528,24.8459,24.8459,6800.0
2006-01-30 14:30:00,36.11,36.13,36.11,36.13,6600.0,24.8528,24.8666,24.8528,24.8666,6600.0
2006-01-30 14:35:00,36.13,36.15,36.12,36.14,5600.0,24.8666,24.8803,24.8597,24.8734,5600.0
2006-01-30 14:40:00,36.13,36.13,36.1,36.1,9600.0,24.8666,24.8666,24.8459,24.8459,9600.0
2006-01-30 14:45:00,36.1,36.1,36.06,36.06,9800.0,24.8459,24.8459,24.8184,24.8184,9800.0
2006-01-30 14:50:00,36.08,36.08,36.05,36.05,8600.0,24.8321,24.8321,24.8115,24.8115,8600.0
2006-01-30 14:55:00,36.04,36.06,36.04,36.05,7200.0,24.8046,24.8184,24.8046,24.8115,7200.0
2006-01-30 15:00:00,36.05,36.05,36.02,36.04,18600.0,24.8115,24.8115,24.7908,24.8046,18600.0
2006-01-30 15:05:00,36.05,36.05,36.0,36.01,9400.0,24.8115,24.8115,24.7771,24.784,9400.0
2006-01-30 15:10:00,36.01,36.03,36.0,36.01,18600.0,24.784,24.7977,24.7771,24.784,18600.0
2006-01-30 15:15:00,36.01,36.01,35.99,36.0,24600.0,24.784,24.784,24.7702,24.7771,24600.0
2006-01-30 15:20:00,36.0,36.02,36.0,36.02,25600.0,24.7771,24.7908,24.7771,24.7908,25600.0
2006-01-30 15:25:00,36.02,36.02,36.0,36.01,68400.0,24.7908,24.7908,24.7771,24.784,68400.0
2006-01-30 15:30:00,36.01,36.07,35.98,36.06,35200.0,24.784,24.8253,24.7633,24.8184,35200.0
2006-01-30 15:35:00,36.06,36.11,36.06,36.11,27400.0,24.8184,24.8528,24.8184,24.8528,27400.0
2006-01-30 15:40:00,36.11,36.13,36.09,36.09,38000.0,24.8528,24.8666,24.839,24.839,38000.0
2006-01-30 15:45:00,36.09,36.14,36.09,36.14,23000.0,24.839,24.8734,24.839,24.8734,23000.0
2006-01-30 15:50:00,36.13,36.15,36.11,36.12,38200.0,24.8666,24.8803,24.8528,24.8597,38200.0
2006-01-30 15:55:00,36.12,36.12,36.11,36.12,23200.0,24.8597,24.8597,24.8528,24.8597,23200.0
2006-01-31 09:30:00,36.12,36.12,35.98,35.98,37400.0,24.8597,24.8597,24.7633,24.7633,37400.0
2006-01-31 09:35:00,35.97,36.03,35.93,35.93,14800.0,24.7564,24.7977,24.7289,24.7289,14800.0
2006-01-31 09:40:00,35.93,35.97,35.89,35.9,26800.0,24.7289,24.7564,24.7014,24.7083,26800.0
2006-01-31 09:45:00,35.87,35.87,35.78,35.87,47400.0,24.6876,24.6876,24.6257,24.6876,47400.0
2006-01-31 09:50:00,35.87,35.99,35.81,35.82,26000.0,24.6876,24.7702,24.6463,24.6532,26000.0
2006-01-31 09:55:00,35.83,35.9,35.81,35.81,33000.0,24.6601,24.7083,24.6463,24.6463,33000.0
2006-01-31 10:00:00,35.81,35.81,35.73,35.74,50400.0,24.6463,24.6463,24.5912,24.5981,50400.0
2006-01-31 10:05:00,35.74,35.8,35.68,35.74,33000.0,24.5981,24.6394,24.5568,24.5981,33000.0
2006-01-31 10:10:00,35.72,35.77,35.69,35.74,32600.0,24.5844,24.6188,24.5637,24.5981,32600.0
2006-01-31 10:15:00,35.74,35.84,35.7,35.79,61800.0,24.5981,24.667,24.5706,24.6325,61800.0
2006-01-31 10:20:00,35.78,35.8,35.74,35.76,23400.0,24.6257,24.6394,24.5981,24.6119,23400.0
2006-01-31 10:25:00,35.77,35.79,35.76,35.76,24200.0,24.6188,24.6325,24.6119,24.6119,24200.0
2006-01-31 10:30:00,35.76,35.76,35.74,35.74,37800.0,24.6119,24.6119,24.5981,24.5981,37800.0
2006-01-31 10:35:00,35.73,35.76,35.7,35.76,29200.0,24.5912,24.6119,24.5706,24.6119,29200.0
2006-01-31 10:40:00,35.76,35.79,35.74,35.74,14000.0,24.6119,24.6325,24.5981,24.5981,14000.0
2006-01-31 10:45:00,35.74,35.74,35.71,35.74,18400.0,24.5981,24.5981,24.5775,24.5981,18400.0
2006-01-31 10:50:00,35.74,35.79,35.74,35.74,21000.0,24.5981,24.6325,24.5981,24.5981,21000.0
2006-01-31 10:55:00,35.74,35.79,35.72,35.78,30600.0,24.5981,24.6325,24.5844,24.6257,30600.0
2006-01-31 11:00:00,35.77,35.77,35.72,35.73,34800.0,24.6188,24.6188,24.5844,24.5912,34800.0
2006-01-31 11:05:00,35.73,35.76,35.72,35.76,34400.0,24.5912,24.6119,24.5844,24.6119,34400.0
2006-01-31 11:10:00,35.77,35.81,35.77,35.79,14600.0,24.6188,24.6463,24.6188,24.6325,14600.0
2006-01-31 11:15:00,35.8,35.85,35.77,35.77,26600.0,24.6394,24.6738,24.6188,24.6188,26600.0
2006-01-31 11:20:00,35.77,35.81,35.77,35.79,39400.0,24.6188,24.6463,24.6188,24.6325,39400.0
2006-01-31 11:25:00,35.8,35.82,35.8,35.82,15600.0,24.6394,24.6532,24.6394,24.6532,15600.0
2006-01-31 11:30:00,35.83,35.84,35.76,35.8,18200.0,24.6601,24.667,24.6119,24.6394,18200.0
2006-01-31 11:35:00,35.8,35.8,35.74,35.79,39000.0,24.6394,24.6394,24.5981,24.6325,39000.0
2006-01-31 11:40:00,35.79,35.8,35.77,35.8,22600.0,24.6325,24.6394,24.6188,24.6394,22600.0
2006-01-31 11:45:00,35.8,35.87,35.79,35.79,46200.0,24.6394,24.6876,24.6325,24.6325,46200.0
2006-01-31 11:50:00,35.78,35.83,35.74,35.83,41000.0,24.6257,24.6601,24.5981,24.6601,41000.0
2006-01-31 11:55:00,35.83,35.87,35.82,35.83,17200.0,24.6601,24.6876,24.6532,24.6601,17200.0
2006-01-31 12:00:00,35.82,35.88,35.82,35.88,14400.0,24.6532,24.6945,24.6532,24.6945,14400.0
2006-01-31 12:05:00,35.88,35.9,35.87,35.87,8400.0,24.6945,24.7083,24.6876,24.6876,8400.0
2006-01-31 12:10:00,35.85,35.85,35.79,35.8,15200.0,24.6738,24.6738,24.6325,24.6394,15200.0
2006-01-31 12:15:00,35.79,35.83,35.79,35.81,14400.0,24.6325,24.6601,24.6325,24.6463,14400.0
2006-01-31 12:20:00,35.8,35.84,35.8,35.82,13200.0,24.6394,24.667,24.6394,24.6532,13200.0
2006-01-31 12:25:00,35.81,35.85,35.81,35.84,26000.0,24.6463,24.6738,24.6463,24.667,26000.0
2006-01-31 12:30:00,35.82,35.88,35.82,35.88,31000.0,24.6532,24.6945,24.6532,24.6945,31000.0
2006-01-31 12:35:00,35.88,35.9,35.85,35.87,17000.0,24.6945,24.7083,24.6738,24.6876,17000.0
2006-01-31 12:40:00,35.87,35.87,35.85,35.85,7800.0,24.6876,24.6876,24.6738,24.6738,7800.0
2006-01-31 12:45:00,35.84,35.87,35.83,35.85,27800.0,24.667,24.6876,24.6601,24.6738,27800.0
2006-01-31 12:50:00,35.85,35.88,35.84,35.88,34200.0,24.6738,24.6945,24.667,24.6945,34200.0
2006-01-31 12:55:00,35.87,35.91,35.87,35.88,12200.0,24.6876,24.7151,24.6876,24.6945,12200.0
2006-01-31 13:00:00,35.89,35.89,35.87,35.89,10000.0,24.7014,24.7014,24.6876,24.7014,10000.0
2006-01-31 13:05:00,35.89,35.9,35.87,35.88,5800.0,24.7014,24.7083,24.6876,24.6945,5800.0
2006-01-31 13:10:00,35.87,35.88,35.83,35.84,43800.0,24.6876,24.6945,24.6601,24.667,43800.0
2006-01-31 13:15:00,35.84,35.86,35.82,35.86,18000.0,24.667,24.6807,24.6532,24.6807,18000.0
2006-01-31 13:20:00,35.85,35.92,35.83,35.92,29000.0,24.6738,24.722,24.6601,24.722,29000.0
2006-01-31 13:25:00,35.93,35.94,35.91,35.91,14000.0,24.7289,24.7358,24.7151,24.7151,14000.0
2006-01-31 13:30:00,35.92,35.95,35.9,35.95,14600.0,24.722,24.7427,24.7083,24.7427,14600.0
2006-01-31 13:35:00,35.95,35.97,35.93,35.94,12200.0,24.7427,24.7564,24.7289,24.7358,12200.0
2006-01-31 13:40:00,35.93,35.95,35.91,35.94,20600.0,24.7289,24.7427,24.7151,24.7358,20600.0
2006-01-31 13:45:00,35.94,35.95,35.92,35.95,11600.0,24.7358,24.7427,24.722,24.7427,11600.0
2006-01-31 13:50:00,35.94,35.99,35.94,35.97,17000.0,24.7358,24.7702,24.7358,24.7564,17000.0
2006-01-31 13:55:00,35.97,36.02,35.97,36.02,19200.0,24.7564,24.7908,24.7564,24.7908,19200.0
2006-01-31 14:00:00,36.01,36.06,36.01,36.05,28600.0,24.784,24.8184,24.784,24.8115,28600.0
2006-01-31 14:05:00,36.05,36.1,36.04,36.04,13200.0,24.8115,24.8459,24.8046,24.8046,13200.0
2006-01-31 14:10:00,36.02,36.05,35.9,35.96,26400.0,24.7908,24.8115,24.7083,24.7495,26400.0
2006-01-31 14:15:00,35.96,36.09,35.96,36.07,43600.0,24.7495,24.839,24.7495,24.8253,43600.0
2006-01-31 14:20:00,36.07,36.07,35.9,35.91,30600.0,24.8253,24.8253,24.7083,24.7151,30600.0
2006-01-31 14:25:00,35.88,35.98,35.87,35.96,32600.0,24.6945,24.7633,24.6876,24.7495,32600.0
2006-01-31 14:30:00,35.95,35.98,35.9,35.93,34000.0,24.7427,24.7633,24.7083,24.7289,34000.0
2006-01-31 14:35:00,35.93,36.01,35.91,35.99,43000.0,24.7289,24.784,24.7151,24.7702,43000.0
2006-01-31 14:40:00,35.99,36.02,35.92,35.93,30000.0,24.7702,24.7908,24.722,24.7289,30000.0
2006-01-31 14:45:00,35.93,35.98,35.9,35.95,41800.0,24.7289,24.7633,24.7083,24.7427,41800.0
2006-01-31 14:50:00,35.95,35.95,35.9,35.92,58000.0,24.7427,24.7427,24.7083,24.722,58000.0
2006-01-31 14:55:00,35.91,35.94,35.9,35.94,27800.0,24.7151,24.7358,24.7083,24.7358,27800.0
2006-01-31 15:00:00,35.92,35.95,35.92,35.93,87800.0,24.722,24.7427,24.722,24.7289,87800.0
2006-01-31 15:05:00,35.92,35.95,35.92,35.93,27200.0,24.722,24.7427,24.722,24.7289,27200.0
2006-01-31 15:10:00,35.93,35.95,35.92,35.92,37600.0,24.7289,24.7427,24.722,24.722,37600.0
2006-01-31 15:15:00,35.92,35.93,35.88,35.9,32600.0,24.722,24.7289,24.6945,24.7083,32600.0
2006-01-31 15:20:00,35.9,35.94,35.88,35.94,62400.0,24.7083,24.7358,24.6945,24.7358,62400.0
2006-01-31 15:25:00,35.94,35.98,35.94,35.98,43800.0,24.7358,24.7633,24.7358,24.7633,43800.0
2006-01-31 15:30:00,35.97,36.01,35.9,35.9,39400.0,24.7564,24.784,24.7083,24.7083,39400.0
2006-01-31 15:35:00,35.91,35.92,35.89,35.9,45800.0,24.7151,24.722,24.7014,24.7083,45800.0
2006-01-31 15:40:00,35.9,35.9,35.85,35.85,39200.0,24.7083,24.7083,24.6738,24.6738,39200.0
2006-01-31 15:45:00,35.85,35.87,35.83,35.87,60800.0,24.6738,24.6876,24.6601,24.6876,60800.0
2006-01-31 15:50:00,35.87,35.88,35.85,35.85,45400.0,24.6876,24.6945,24.6738,24.6738,45400.0
2006-01-31 15:55:00,35.85,35.87,35.85,35.87,59600.0,24.6738,24.6876,24.6738,24.6876,59600.0
2006-02-01 09:30:00,34.91,35.93,34.91,35.93,17000.0,24.0269,24.7289,24.0269,24.7289,17000.0
2006-02-01 09:35:00,36.25,36.37,36.22,36.37,201400.0,24.9491,25.0317,24.9285,25.0317,201400.0
2006-02-01 09:40:00,36.37,36.45,36.33,36.41,203200.0,25.0317,25.0868,25.0042,25.0593,203200.0
2006-02-01 09:45:00,36.4,36.45,36.39,36.45,77600.0,25.0524,25.0868,25.0455,25.0868,77600.0
2006-02-01 09:50:00,36.45,36.62,36.45,36.62,220600.0,25.0868,25.2038,25.0868,25.2038,220600.0
2006-02-01 09:55:00,36.63,36.75,36.62,36.71,193000.0,25.2107,25.2933,25.2038,25.2657,193000.0
2006-02-01 10:00:00,36.72,36.73,36.68,36.71,192200.0,25.2726,25.2795,25.2451,25.2657,192200.0
2006-02-01 10:05:00,36.74,36.85,36.73,36.81,154600.0,25.2864,25.3621,25.2795,25.3346,154600.0
2006-02-01 10:10:00,36.82,36.95,36.82,36.9,208200.0,25.3414,25.4309,25.3414,25.3965,208200.0
2006-02-01 10:15:00,36.88,36.98,36.85,36.94,117000.0,25.3827,25.4516,25.3621,25.424,117000.0
2006-02-01 10:20:00,36.97,37.01,36.97,37.0,374600.0,25.4447,25.4722,25.4447,25.4653,374600.0
2006-02-01 10:25:00,36.99,36.99,36.83,36.93,110000.0,25.4584,25.4584,25.3483,25.4172,110000.0
2006-02-01 10:30:00,36.93,37.05,36.93,37.05,287600.0,25.4172,25.4997,25.4172,25.4997,287600.0
2006-02-01 10:35:00,37.05,37.08,36.98,37.0,154800.0,25.4997,25.5204,25.4516,25.4653,154800.0
2006-02-01 10:40:00,37.02,37.2,37.02,37.19,121000.0,25.4791,25.603,25.4791,25.5961,121000.0
2006-02-01 10:45:00,37.19,37.21,37.07,37.08,87200.0,25.5961,25.6099,25.5135,25.5204,87200.0
2006-02-01 10:50:00,37.07,37.2,37.07,37.19,74400.0,25.5135,25.603,25.5135,25.5961,74400.0
2006-02-01 10:55:00,37.2,37.25,37.2,37.24,131200.0,25.603,25.6374,25.603,25.6305,131200.0
2006-02-01 11:00:00,37.24,37.37,37.23,37.37,290200.0,25.6305,25.72,25.6236,25.72,290200.0
2006-02-01 11:05:00,37.37,37.37,37.31,37.32,74200.0,25.72,25.72,25.6787,25.6856,74200.0
2006-02-01 11:10:00,37.33,37.38,37.31,37.33,73800.0,25.6925,25.7269,25.6787,25.6925,73800.0
2006-02-01 11:15:00,37.32,37.32,37.21,37.25,63200.0,25.6856,25.6856,25.6099,25.6374,63200.0
2006-02-01 11:20:00,37.25,37.27,37.24,37.27,67400.0,25.6374,25.6512,25.6305,25.6512,67400.0
2006-02-01 11:25:00,37.29,37.38,37.24,37.38,58600.0,25.6649,25.7269,25.6305,25.7269,58600.0
2006-02-01 11:30:00,37.38,37.4,37.35,37.38,73800.0,25.7269,25.7406,25.7062,25.7269,73800.0
2006-02-01 11:35:00,37.38,37.44,37.38,37.44,82800.0,25.7269,25.7682,25.7269,25.7682,82800.0
2006-02-01 11:40:00,37.44,37.5,37.44,37.46,385400.0,25.7682,25.8095,25.7682,25.7819,385400.0
2006-02-01 11:45:00,37.46,37.5,37.45,37.49,58000.0,25.7819,25.8095,25.775,25.8026,58000.0
2006-02-01 11:50:00,37.49,37.62,37.49,37.62,146600.0,25.8026,25.892,25.8026,25.892,146600.0
2006-02-01 11:55:00,37.62,37.68,37.62,37.66,163600.0,25.892,25.9333,25.892,25.9196,163600.0
2006-02-01 12:00:00,37.66,37.87,37.66,37.85,118200.0,25.9196,26.0641,25.9196,26.0503,118200.0
2006-02-01 12:05:00,37.85,37.85,37.75,37.81,151400.0,26.0503,26.0503,25.9815,26.0228,151400.0
2006-02-01 12:10:00,37.81,37.83,37.77,37.81,113000.0,26.0228,26.0366,25.9953,26.0228,113000.0
2006-02-01 12:15:00,37.8,37.82,37.69,37.69,140200.0,26.0159,26.0297,25.9402,25.9402,140200.0
2006-02-01 12:20:00,37.69,37.79,37.4,37.79,132000.0,25.9402,26.009,25.7406,26.009,132000.0
2006-02-01 12:25:00,37.79,37.85,37.79,37.85,82400.0,26.009,26.0503,26.009,26.0503,82400.0
2006-02-01 12:30:00,37.84,37.96,37.84,37.95,138400.0,26.0435,26.1261,26.0435,26.1192,138400.0
2006-02-01 12:35:00,37.95,37.97,37.85,37.87,71200.0,26.1192,26.1329,26.0503,26.0641,71200.0
2006-02-01 12:40:00,37.87,37.87,37.77,37.8,64000.0,26.0641,26.0641,25.9953,26.0159,64000.0
2006-02-01 12:45:00,37.81,37.83,37.72,37.75,68000.0,26.0228,26.0366,25.9609,25.9815,68000.0
2006-02-01 12:50:00,37.75,37.76,37.65,37.66,63400.0,25.9815,25.9884,25.9127,25.9196,63400.0
2006-02-01 12:55:00,37.66,37.68,37.61,37.63,103600.0,25.9196,25.9333,25.8852,25.8989,103600.0
2006-02-01 13:00:00,37.63,37.68,37.6,37.6,71800.0,25.8989,25.9333,25.8783,25.8783,71800.0
2006-02-01 13:05:00,37.6,37.71,37.59,37.71,76000.0,25.8783,25.954,25.8714,25.954,76000.0
2006-02-01 13:10:00,37.7,37.7,37.64,37.64,66600.0,25.9471,25.9471,25.9058,25.9058,66600.0
2006-02-01 13:15:00,37.63,37.65,37.58,37.58,59000.0,25.8989,25.9127,25.8645,25.8645,59000.0
2006-02-01 13:20:00,37.58,37.58,37.52,37.57,123600.0,25.8645,25.8645,25.8232,25.8576,123600.0
2006-02-01 13:25:00,37.55,37.58,37.55,37.58,40200.0,25.8439,25.8645,25.8439,25.8645,40200.0
2006-02-01 13:30:00,37.6,37.62,37.54,37.55,95600.0,25.8783,25.892,25.837,25.8439,95600.0
2006-02-01 13:35:00,37.65,37.66,37.58,37.63,77600.0,25.9127,25.9196,25.8645,25.8989,77600.0
2006-02-01 13:40:00,37.63,37.71,37.62,37.71,46600.0,25.8989,25.954,25.892,25.954,46600.0
2006-02-01 13:45:00,37.73,37.73,37.63,37.66,53200.0,25.9678,25.9678,25.8989,25.9196,53200.0
2006-02-01 13:50:00,37.67,37.69,37.65,37.67,43800.0,25.9265,25.9402,25.9127,25.9265,43800.0
2006-02-01 13:55:00,37.67,37.69,37.66,37.69,51400.0,25.9265,25.9402,25.9196,25.9402,51400.0
2006-02-01 14:00:00,37.68,37.68,37.62,37.62,73400.0,25.9333,25.9333,25.892,25.892,73400.0
2006-02-01 14:05:00,37.62,37.65,37.62,37.62,55000.0,25.892,25.9127,25.892,25.892,55000.0
2006-02-01 14:10:00,37.62,37.63,37.58,37.62,59600.0,25.892,25.8989,25.8645,25.892,59600.0
2006-02-01 14:15:00,37.63,37.64,37.6,37.63,44600.0,25.8989,25.9058,25.8783,25.8989,44600.0
2006-02-01 14:20:00,37.63,37.64,37.63,37.63,32600.0,25.8989,25.9058,25.8989,25.8989,32600.0
2006-02-01 14:25:00,37.63,37.63,37.6,37.6,34000.0,25.8989,25.8989,25.8783,25.8783,34000.0
2006-02-01 14:30:00,37.59,37.66,37.58,37.62,105200.0,25.8714,25.9196,25.8645,25.892,105200.0
2006-02-01 14:35:00,37.62,37.69,37.62,37.66,72200.0,25.892,25.9402,25.892,25.9196,72200.0
2006-02-01 14:40:00,37.67,37.67,37.6,37.61,74600.0,25.9265,25.9265,25.8783,25.8852,74600.0
2006-02-01 14:45:00,37.61,37.62,37.58,37.6,84800.0,25.8852,25.892,25.8645,25.8783,84800.0
2006-02-01 14:50:00,37.61,37.66,37.58,37.66,71400.0,25.8852,25.9196,25.8645,25.9196,71400.0
2006-02-01 14:55:00,37.65,37.65,37.63,37.63,42600.0,25.9127,25.9127,25.8989,25.8989,42600.0
2006-02-01 15:00:00,37.63,37.64,37.62,37.64,67000.0,25.8989,25.9058,25.892,25.9058,67000.0
2006-02-01 15:05:00,37.64,37.7,37.64,37.7,100600.0,25.9058,25.9471,25.9058,25.9471,100600.0
2006-02-01 15:10:00,37.7,37.77,37.7,37.77,115200.0,25.9471,25.9953,25.9471,25.9953,115200.0
2006-02-01 15:15:00,37.77,37.78,37.65,37.66,85200.0,25.9953,26.0022,25.9127,25.9196,85200.0
2006-02-01 15:20:00,37.65,37.69,37.62,37.68,122600.0,25.9127,25.9402,25.892,25.9333,122600.0
2006-02-01 15:25:00,37.68,37.69,37.59,37.6,91000.0,25.9333,25.9402,25.8714,25.8783,91000.0
2006-02-01 15:30:00,37.6,37.61,37.5,37.52,172400.0,25.8783,25.8852,25.8095,25.8232,172400.0
2006-02-01 15:35:00,37.52,37.61,37.51,37.59,106600.0,25.8232,25.8852,25.8163,25.8714,106600.0
2006-02-01 15:40:00,37.59,37.6,37.54,37.54,122800.0,25.8714,25.8783,25.837,25.837,122800.0
2006-02-01 15:45:00,37.54,37.54,37.51,37.51,230600.0,25.837,25.837,25.8163,25.8163,230600.0
2006-02-01 15:50:00,37.51,37.51,37.48,37.48,277400.0,25.8163,25.8163,25.7957,25.7957,277400.0
2006-02-01 15:55:00,37.48,37.53,37.45,37.53,226600.0,25.7957,25.8301,25.775,25.8301,226600.0
2006-02-02 09:30:00,37.4,37.43,37.35,37.37,97000.0,25.7406,25.7613,25.7062,25.72,97000.0
2006-02-02 09:35:00,37.38,37.46,37.37,37.4,32800.0,25.7269,25.7819,25.72,25.7406,32800.0
2006-02-02 09:40:00,37.42,37.46,37.4,37.44,49600.0,25.7544,25.7819,25.7406,25.7682,49600.0
2006-02-02 09:45:00,37.46,37.46,37.38,37.38,112000.0,25.7819,25.7819,25.7269,25.7269,112000.0
2006-02-02 09:50:00,37.38,37.4,37.32,37.33,58200.0,25.7269,25.7406,25.6856,25.6925,58200.0
2006-02-02 09:55:00,37.32,37.35,37.26,37.3,60200.0,25.6856,25.7062,25.6443,25.6718,60200.0
2006-02-02 10:00:00,37.3,37.35,37.3,37.35,103600.0,25.6718,25.7062,25.6718,25.7062,103600.0
2006-02-02 10:05:00,37.35,37.46,37.35,37.41,208200.0,25.7062,25.7819,25.7062,25.7475,208200.0
2006-02-02 10:10:00,37.44,37.44,37.4,37.41,236000.0,25.7682,25.7682,25.7406,25.7475,236000.0
2006-02-02 10:15:00,37.41,37.41,37.34,37.35,80600.0,25.7475,25.7475,25.6993,25.7062,80600.0
2006-02-02 10:20:00,37.35,37.41,37.35,37.39,94000.0,25.7062,25.7475,25.7062,25.7337,94000.0
2006-02-02 10:25:00,37.39,37.41,37.38,37.41,77400.0,25.7337,25.7475,25.7269,25.7475,77400.0
2006-02-02 10:30:00,37.41,37.6,37.41,37.59,227200.0,25.7475,25.8783,25.7475,25.8714,227200.0
2006-02-02 10:35:00,37.58,37.58,37.45,37.45,57600.0,25.8645,25.8645,25.775,25.775,57600.0
2006-02-02 10:40:00,37.45,37.5,37.43,37.43,71200.0,25.775,25.8095,25.7613,25.7613,71200.0
2006-02-02 10:45:00,37.43,37.46,37.43,37.46,63200.0,25.7613,25.7819,25.7613,25.7819,63200.0
2006-02-02 10:50:00,37.46,37.49,37.45,37.48,51800.0,25.7819,25.8026,25.775,25.7957,51800.0
2006-02-02 10:55:00,37.48,37.5,37.46,37.48,63800.0,25.7957,25.8095,25.7819,25.7957,63800.0
2006-02-02 11:00:00,37.48,37.52,37.44,37.49,122400.0,25.7957,25.8232,25.7682,25.8026,122400.0
2006-02-02 11:05:00,37.49,37.49,37.44,37.45,66800.0,25.8026,25.8026,25.7682,25.775,66800.0
2006-02-02 11:10:00,37.45,37.52,37.44,37.49,112000.0,25.775,25.8232,25.7682,25.8026,112000.0
2006-02-02 11:15:00,37.49,37.53,37.48,37.51,69000.0,25.8026,25.8301,25.7957,25.8163,69000.0
2006-02-02 11:20:00,37.51,37.51,37.48,37.49,20400.0,25.8163,25.8163,25.7957,25.8026,20400.0
2006-02-02 11:25:00,37.49,37.54,37.48,37.51,70800.0,25.8026,25.837,25.7957,25.8163,70800.0
2006-02-02 11:30:00,37.51,37.57,37.5,37.54,40200.0,25.8163,25.8576,25.8095,25.837,40200.0
2006-02-02 11:35:00,37.55,37.57,37.53,37.55,50000.0,25.8439,25.8576,25.8301,25.8439,50000.0
2006-02-02 11:40:00,37.55,37.67,37.55,37.66,91600.0,25.8439,25.9265,25.8439,25.9196,91600.0
2006-02-02 11:45:00,37.66,37.68,37.63,37.64,71400.0,25.9196,25.9333,25.8989,25.9058,71400.0
2006-02-02 11:50:00,37.65,37.74,37.63,37.66,78800.0,25.9127,25.9746,25.8989,25.9196,78800.0
2006-02-02 11:55:00,37.66,37.68,37.6,37.63,40800.0,25.9196,25.9333,25.8783,25.8989,40800.0
2006-02-02 12:00:00,37.63,37.66,37.6,37.65,29200.0,25.8989,25.9196,25.8783,25.9127,29200.0
2006-02-02 12:05:00,37.65,37.69,37.61,37.65,64600.0,25.9127,25.9402,25.8852,25.9127,64600.0
2006-02-02 12:10:00,37.66,37.7,37.63,37.67,23000.0,25.9196,25.9471,25.8989,25.9265,23000.0
2006-02-02 12:15:00,37.68,37.68,37.65,37.66,24200.0,25.9333,25.9333,25.9127,25.9196,24200.0
2006-02-02 12:20:00,37.66,37.66,37.6,37.65,66200.0,25.9196,25.9196,25.8783,25.9127,66200.0
2006-02-02 12:25:00,37.66,37.69,37.65,37.68,48000.0,25.9196,25.9402,25.9127,25.9333,48000.0
2006-02-02 12:30:00,37.68,37.69,37.65,37.68,57400.0,25.9333,25.9402,25.9127,25.9333,57400.0
2006-02-02 12:35:00,37.67,37.7,37.66,37.69,26800.0,25.9265,25.9471,25.9196,25.9402,26800.0
2006-02-02 12:40:00,37.69,37.69,37.64,37.65,24800.0,25.9402,25.9402,25.9058,25.9127,24800.0
2006-02-02 12:45:00,37.65,37.67,37.65,37.65,195400.0,25.9127,25.9265,25.9127,25.9127,195400.0
2006-02-02 12:50:00,37.65,37.66,37.54,37.55,134000.0,25.9127,25.9196,25.837,25.8439,134000.0
2006-02-02 12:55:00,37.56,37.56,37.46,37.49,34000.0,25.8508,25.8508,25.7819,25.8026,34000.0
2006-02-02 13:00:00,37.48,37.53,37.48,37.49,46200.0,25.7957,25.8301,25.7957,25.8026,46200.0
2006-02-02 13:05:00,37.48,37.48,37.46,37.47,27000.0,25.7957,25.7957,25.7819,25.7888,27000.0
2006-02-02 13:10:00,37.47,37.49,37.47,37.48,38800.0,25.7888,25.8026,25.7888,25.7957,38800.0
2006-02-02 13:15:00,37.48,37.49,37.46,37.47,33400.0,25.7957,25.8026,25.7819,25.7888,33400.0
2006-02-02 13:20:00,37.47,37.49,37.47,37.49,63400.0,25.7888,25.8026,25.7888,25.8026,63400.0
2006-02-02 13:25:00,37.49,37.5,37.48,37.48,54600.0,25.8026,25.8095,25.7957,25.7957,54600.0
2006-02-02 13:30:00,37.48,37.48,37.46,37.47,40600.0,25.7957,25.7957,25.7819,25.7888,40600.0
2006-02-02 13:35:00,37.47,37.5,37.47,37.49,25800.0,25.7888,25.8095,25.7888,25.8026,25800.0
2006-02-02 13:40:00,37.49,37.5,37.47,37.47,35200.0,25.8026,25.8095,25.7888,25.7888,35200.0
2006-02-02 13:45:00,37.48,37.51,37.48,37.49,18600.0,25.7957,25.8163,25.7957,25.8026,18600.0
2006-02-02 13:50:00,37.48,37.49,37.48,37.49,21200.0,25.7957,25.8026,25.7957,25.8026,21200.0
2006-02-02 13:55:00,37.48,37.48,37.42,37.44,47000.0,25.7957,25.7957,25.7544,25.7682,47000.0
2006-02-02 14:00:00,37.44,37.45,37.43,37.43,46600.0,25.7682,25.775,25.7613,25.7613,46600.0
2006-02-02 14:05:00,37.42,37.42,37.35,37.38,72200.0,25.7544,25.7544,25.7062,25.7269,72200.0
2006-02-02 14:10:00,37.38,37.42,37.38,37.41,46400.0,25.7269,25.7544,25.7269,25.7475,46400.0
2006-02-02 14:15:00,37.41,37.41,37.38,37.38,73200.0,25.7475,25.7475,25.7269,25.7269,73200.0
2006-02-02 14:20:00,37.38,37.4,37.38,37.38,98000.0,25.7269,25.7406,25.7269,25.7269,98000.0
2006-02-02 14:25:00,37.39,37.39,37.38,37.39,57200.0,25.7337,25.7337,25.7269,25.7337,57200.0
2006-02-02 14:30:00,37.39,37.48,37.39,37.45,78600.0,25.7337,25.7957,25.7337,25.775,78600.0
2006-02-02 14:35:00,37.45,37.45,37.38,37.42,88400.0,25.775,25.775,25.7269,25.7544,88400.0
2006-02-02 14:40:00,37.43,37.44,37.4,37.4,28200.0,25.7613,25.7682,25.7406,25.7406,28200.0
2006-02-02 14:45:00,37.4,37.4,37.34,37.35,49600.0,25.7406,25.7406,25.6993,25.7062,49600.0
2006-02-02 14:50:00,37.35,37.35,37.31,37.33,76600.0,25.7062,25.7062,25.6787,25.6925,76600.0
2006-02-02 14:55:00,37.33,37.35,37.33,37.34,54600.0,25.6925,25.7062,25.6925,25.6993,54600.0
2006-02-02 15:00:00,37.34,37.38,37.34,37.35,64000.0,25.6993,25.7269,25.6993,25.7062,64000.0
2006-02-02 15:05:00,37.35,37.42,37.34,37.38,74200.0,25.7062,25.7544,25.6993,25.7269,74200.0
2006-02-02 15:10:00,37.38,37.43,37.38,37.43,50800.0,25.7269,25.7613,25.7269,25.7613,50800.0
2006-02-02 15:15:00,37.45,37.49,37.44,37.44,20400.0,25.775,25.8026,25.7682,25.7682,20400.0
2006-02-02 15:20:00,37.42,37.43,37.38,37.38,16800.0,25.7544,25.7613,25.7269,25.7269,16800.0
2006-02-02 15:25:00,37.38,37.4,37.35,37.38,23200.0,25.7269,25.7406,25.7062,25.7269,23200.0
2006-02-02 15:30:00,37.38,37.43,37.38,37.43,44200.0,25.7269,25.7613,25.7269,25.7613,44200.0
2006-02-02 15:35:00,37.43,37.46,37.42,37.43,34800.0,25.7613,25.7819,25.7544,25.7613,34800.0
2006-02-02 15:40:00,37.43,37.44,37.41,37.44,42200.0,25.7613,25.7682,25.7475,25.7682,42200.0
2006-02-02 15:45:00,37.44,37.5,37.44,37.5,63200.0,25.7682,25.8095,25.7682,25.8095,63200.0
2006-02-02 15:50:00,37.5,37.51,37.45,37.46,184200.0,25.8095,25.8163,25.775,25.7819,184200.0
2006-02-02 15:55:00,37.46,37.46,37.37,37.37,115600.0,25.7819,25.7819,25.72,25.72,115600.0
2006-02-03 09:30:00,37.25,37.26,37.08,37.12,73800.0,25.6374,25.6443,25.5204,25.5479,73800.0
2006-02-03 09:35:00,37.12,37.2,37.09,37.19,28800.0,25.5479,25.603,25.5273,25.5961,28800.0
2006-02-03 09:40:00,37.17,37.4,37.17,37.4,42400.0,25.5823,25.7406,25.5823,25.7406,42400.0
2006-02-03 09:45:00,37.4,37.4,37.24,37.24,14200.0,25.7406,25.7406,25.6305,25.6305,14200.0
2006-02-03 09:50:00,37.24,37.29,37.17,37.18,23000.0,25.6305,25.6649,25.5823,25.5892,23000.0
2006-02-03 09:55:00,37.17,37.19,37.11,37.14,37200.0,25.5823,25.5961,25.541,25.5617,37200.0
2006-02-03 10:00:00,37.16,37.24,37.13,37.24,51400.0,25.5755,25.6305,25.5548,25.6305,51400.0
2006-02-03 10:05:00,37.24,37.3,37.24,37.25,61600.0,25.6305,25.6718,25.6305,25.6374,61600.0
2006-02-03 10:10:00,37.25,37.3,37.25,37.28,46400.0,25.6374,25.6718,25.6374,25.658,46400.0
2006-02-03 10:15:00,37.28,37.3,37.26,37.27,26800.0,25.658,25.6718,25.6443,25.6512,26800.0
2006-02-03 10:20:00,37.32,37.32,37.25,37.25,43000.0,25.6856,25.6856,25.6374,25.6374,43000.0
2006-02-03 10:25:00,37.24,37.24,37.21,37.22,25600.0,25.6305,25.6305,25.6099,25.6167,25600.0
2006-02-03 10:30:00,37.22,37.24,37.18,37.24,20400.0,25.6167,25.6305,25.5892,25.6305,20400.0
2006-02-03 10:35:00,37.23,37.25,37.23,37.25,26200.0,25.6236,25.6374,25.6236,25.6374,26200.0
2006-02-03 10:40:00,37.24,37.26,37.21,37.24,19800.0,25.6305,25.6443,25.6099,25.6305,19800.0
2006-02-03 10:45:00,37.24,37.25,37.19,37.19,25800.0,25.6305,25.6374,25.5961,25.5961,25800.0
2006-02-03 10:50:00,37.17,37.25,37.15,37.25,22600.0,25.5823,25.6374,25.5686,25.6374,22600.0
2006-02-03 10:55:00,37.24,37.25,37.22,37.24,28000.0,25.6305,25.6374,25.6167,25.6305,28000.0
2006-02-03 11:00:00,37.24,37.27,37.23,37.23,15200.0,25.6305,25.6512,25.6236,25.6236,15200.0
2006-02-03 11:05:00,37.21,37.24,37.19,37.24,16600.0,25.6099,25.6305,25.5961,25.6305,16600.0
2006-02-03 11:10:00,37.24,37.24,37.18,37.18,24400.0,25.6305,25.6305,25.5892,25.5892,24400.0
2006-02-03 11:15:00,37.19,37.19,37.14,37.18,33600.0,25.5961,25.5961,25.5617,25.5892,33600.0
2006-02-03 11:20:00,37.18,37.22,37.18,37.22,30200.0,25.5892,25.6167,25.5892,25.6167,30200.0
2006-02-03 11:25:00,37.22,37.22,37.17,37.21,40000.0,25.6167,25.6167,25.5823,25.6099,40000.0
2006-02-03 11:30:00,37.21,37.26,37.21,37.23,42600.0,25.6099,25.6443,25.6099,25.6236,42600.0
2006-02-03 11:35:00,37.23,37.29,37.19,37.19,38200.0,25.6236,25.6649,25.5961,25.5961,38200.0
2006-02-03 11:40:00,37.2,37.25,37.2,37.2,26600.0,25.603,25.6374,25.603,25.603,26600.0
2006-02-03 11:45:00,37.19,37.2,37.16,37.18,25200.0,25.5961,25.603,25.5755,25.5892,25200.0
2006-02-03 11:50:00,37.19,37.19,37.15,37.19,35600.0,25.5961,25.5961,25.5686,25.5961,35600.0
2006-02-03 11:55:00,37.19,37.21,37.19,37.21,30400.0,25.5961,25.6099,25.5961,25.6099,30400.0
2006-02-03 12:00:00,37.21,37.22,37.2,37.22,35000.0,25.6099,25.6167,25.603,25.6167,35000.0
2006-02-03 12:05:00,37.23,37.24,37.22,37.24,22000.0,25.6236,25.6305,25.6167,25.6305,22000.0
2006-02-03 12:10:00,37.24,37.24,37.22,37.22,42600.0,25.6305,25.6305,25.6167,25.6167,42600.0
2006-02-03 12:15:00,37.23,37.24,37.22,37.24,51800.0,25.6236,25.6305,25.6167,25.6305,51800.0
2006-02-03 12:20:00,37.27,37.31,37.27,37.3,25000.0,25.6512,25.6787,25.6512,25.6718,25000.0
2006-02-03 12:25:00,37.28,37.31,37.27,37.31,19800.0,25.658,25.6787,25.6512,25.6787,19800.0
2006-02-03 12:30:00,37.32,37.32,37.32,37.32,11400.0,25.6856,25.6856,25.6856,25.6856,11400.0
2006-02-03 12:35:00,37.32,37.34,37.32,37.34,32600.0,25.6856,25.6993,25.6856,25.6993,32600.0
2006-02-03 12:40:00,37.34,37.35,37.31,37.33,36000.0,25.6993,25.7062,25.6787,25.6925,36000.0
2006-02-03 12:45:00,37.31,37.31,37.29,37.29,13600.0,25.6787,25.6787,25.6649,25.6649,13600.0
2006-02-03 12:50:00,37.3,37.38,37.3,37.37,14800.0,25.6718,25.7269,25.6718,25.72,14800.0
2006-02-03 12:55:00,37.38,37.38,37.32,37.33,23000.0,25.7269,25.7269,25.6856,25.6925,23000.0
2006-02-03 13:00:00,37.34,37.37,37.33,37.37,30400.0,25.6993,25.72,25.6925,25.72,30400.0
2006-02-03 13:05:00,37.38,37.43,37.38,37.42,24200.0,25.7269,25.7613,25.7269,25.7544,24200.0
2006-02-03 13:10:00,37.42,37.42,37.4,37.41,16000.0,25.7544,25.7544,25.7406,25.7475,16000.0
2006-02-03 13:15:00,37.42,37.46,37.42,37.45,23800.0,25.7544,25.7819,25.7544,25.775,23800.0
2006-02-03 13:20:00,37.46,37.5,37.45,37.47,151200.0,25.7819,25.8095,25.775,25.7888,151200.0
2006-02-03 13:25:00,37.49,37.5,37.47,37.49,61000.0,25.8026,25.8095,25.7888,25.8026,61000.0
2006-02-03 13:30:00,37.49,37.5,37.49,37.5,42800.0,25.8026,25.8095,25.8026,25.8095,42800.0
2006-02-03 13:35:00,37.5,37.51,37.48,37.5,44800.0,25.8095,25.8163,25.7957,25.8095,44800.0
2006-02-03 13:40:00,37.5,37.5,37.4,37.41,24200.0,25.8095,25.8095,25.7406,25.7475,24200.0
2006-02-03 13:45:00,37.41,37.41,37.35,37.37,41000.0,25.7475,25.7475,25.7062,25.72,41000.0
2006-02-03 13:50:00,37.37,37.37,37.34,37.35,20000.0,25.72,25.72,25.6993,25.7062,20000.0
2006-02-03 13:55:00,37.35,37.35,37.31,37.33,22200.0,25.7062,25.7062,25.6787,25.6925,22200.0
2006-02-03 14:00:00,37.32,37.35,37.29,37.34,29000.0,25.6856,25.7062,25.6649,25.6993,29000.0
2006-02-03 14:05:00,37.34,37.34,37.27,37.28,19400.0,25.6993,25.6993,25.6512,25.658,19400.0
2006-02-03 14:10:00,37.27,37.27,37.2,37.21,40800.0,25.6512,25.6512,25.603,25.6099,40800.0
2006-02-03 14:15:00,37.21,37.24,37.2,37.23,47000.0,25.6099,25.6305,25.603,25.6236,47000.0
2006-02-03 14:20:00,37.24,37.27,37.24,37.26,30000.0,25.6305,25.6512,25.6305,25.6443,30000.0
2006-02-03 14:25:00,37.27,37.27,37.26,37.26,25800.0,25.6512,25.6512,25.6443,25.6443,25800.0
2006-02-03 14:30:00,37.26,37.26,37.18,37.24,47000.0,25.6443,25.6443,25.5892,25.6305,47000.0
2006-02-03 14:35:00,37.24,37.24,37.2,37.21,22600.0,25.6305,25.6305,25.603,25.6099,22600.0
2006-02-03 14:40:00,37.2,37.21,37.16,37.17,33200.0,25.603,25.6099,25.5755,25.5823,33200.0
2006-02-03 14:45:00,37.17,37.26,37.17,37.23,37600.0,25.5823,25.6443,25.5823,25.6236,37600.0
2006-02-03 14:50:00,37.24,37.24,37.2,37.24,37200.0,25.6305,25.6305,25.603,25.6305,37200.0
2006-02-03 14:55:00,37.24,37.24,37.17,37.21,47400.0,25.6305,25.6305,25.5823,25.6099,47400.0
2006-02-03 15:00:00,37.21,37.24,37.18,37.2,100200.0,25.6099,25.6305,25.5892,25.603,100200.0
2006-02-03 15:05:00,37.2,37.24,37.2,37.24,31400.0,25.603,25.6305,25.603,25.6305,31400.0
2006-02-03 15:10:00,37.24,37.25,37.24,37.24,23000.0,25.6305,25.6374,25.6305,25.6305,23000.0
2006-02-03 15:15:00,37.24,37.24,37.23,37.23,23800.0,25.6305,25.6305,25.6236,25.6236,23800.0
2006-02-03 15:20:00,37.22,37.25,37.21,37.24,37000.0,25.6167,25.6374,25.6099,25.6305,37000.0
2006-02-03 15:25:00,37.24,37.26,37.24,37.26,58000.0,25.6305,25.6443,25.6305,25.6443,58000.0
2006-02-03 15:30:00,37.24,37.26,37.22,37.25,83400.0,25.6305,25.6443,25.6167,25.6374,83400.0
2006-02-03 15:35:00,37.24,37.24,37.23,37.24,38400.0,25.6305,25.6305,25.6236,25.6305,38400.0
2006-02-03 15:40:00,37.24,37.24,37.23,37.23,27000.0,25.6305,25.6305,25.6236,25.6236,27000.0
2006-02-03 15:45:00,37.23,37.24,37.23,37.24,39800.0,25.6236,25.6305,25.6236,25.6305,39800.0
2006-02-03 15:50:00,37.24,37.24,37.22,37.23,49800.0,25.6305,25.6305,25.6167,25.6236,49800.0
2006-02-03 15:55:00,37.24,37.26,37.24,37.26,58600.0,25.6305,25.6443,25.6305,25.6443,58600.0
2006-02-06 09:30:00,37.26,37.26,37.24,37.24,51800.0,25.6443,25.6443,25.6305,25.6305,51800.0
2006-02-06 09:35:00,37.24,37.38,37.23,37.38,26400.0,25.6305,25.7269,25.6236,25.7269,26400.0
2006-02-06 09:40:00,37.35,37.39,37.31,37.32,30200.0,25.7062,25.7337,25.6787,25.6856,30200.0
2006-02-06 09:45:00,37.33,37.35,37.3,37.3,35200.0,25.6925,25.7062,25.6718,25.6718,35200.0
2006-02-06 09:50:00,37.3,37.36,37.3,37.35,27200.0,25.6718,25.7131,25.6718,25.7062,27200.0
2006-02-06 09:55:00,37.35,37.35,37.24,37.35,29800.0,25.7062,25.7062,25.6305,25.7062,29800.0
2006-02-06 10:00:00,37.35,37.42,37.33,37.41,18200.0,25.7062,25.7544,25.6925,25.7475,18200.0
2006-02-06 10:05:00,37.4,37.48,37.4,37.46,30200.0,25.7406,25.7957,25.7406,25.7819,30200.0
2006-02-06 10:10:00,37.45,37.48,37.45,37.47,18200.0,25.775,25.7957,25.775,25.7888,18200.0
2006-02-06 10:15:00,37.46,37.48,37.38,37.47,28800.0,25.7819,25.7957,25.7269,25.7888,28800.0
2006-02-06 10:20:00,37.46,37.49,37.44,37.49,15200.0,25.7819,25.8026,25.7682,25.8026,15200.0
2006-02-06 10:25:00,37.48,37.49,37.43,37.47,32800.0,25.7957,25.8026,25.7613,25.7888,32800.0
2006-02-06 10:30:00,37.47,37.48,37.45,37.46,22800.0,25.7888,25.7957,25.775,25.7819,22800.0
2006-02-06 10:35:00,37.46,37.49,37.46,37.49,33800.0,25.7819,25.8026,25.7819,25.8026,33800.0
2006-02-06 10:40:00,37.49,37.49,37.47,37.49,49200.0,25.8026,25.8026,25.7888,25.8026,49200.0
2006-02-06 10:45:00,37.49,37.49,37.48,37.49,23000.0,25.8026,25.8026,25.7957,25.8026,23000.0
2006-02-06 10:50:00,37.49,37.49,37.47,37.48,63200.0,25.8026,25.8026,25.7888,25.7957,63200.0
2006-02-06 10:55:00,37.46,37.48,37.42,37.46,86000.0,25.7819,25.7957,25.7544,25.7819,86000.0
2006-02-06 11:00:00,37.46,37.5,37.46,37.49,51600.0,25.7819,25.8095,25.7819,25.8026,51600.0
2006-02-06 11:05:00,37.49,37.49,37.46,37.47,32800.0,25.8026,25.8026,25.7819,25.7888,32800.0
2006-02-06 11:10:00,37.47,37.47,37.42,37.42,25800.0,25.7888,25.7888,25.7544,25.7544,25800.0
2006-02-06 11:15:00,37.42,37.47,37.41,37.45,34000.0,25.7544,25.7888,25.7475,25.775,34000.0
2006-02-06 11:20:00,37.45,37.45,37.43,37.44,17800.0,25.775,25.775,25.7613,25.7682,17800.0
2006-02-06 11:25:00,37.44,37.46,37.44,37.45,84400.0,25.7682,25.7819,25.7682,25.775,84400.0
2006-02-06 11:30:00,37.45,37.48,37.45,37.47,26000.0,25.775,25.7957,25.775,25.7888,26000.0
2006-02-06 11:35:00,37.47,37.49,37.47,37.48,12200.0,25.7888,25.8026,25.7888,25.7957,12200.0
2006-02-06 11:40:00,37.48,37.48,37.4,37.43,56200.0,25.7957,25.7957,25.7406,25.7613,56200.0
2006-02-06 11:45:00,37.43,37.44,37.42,37.44,10800.0,25.7613,25.7682,25.7544,25.7682,10800.0
2006-02-06 11:50:00,37.44,37.47,37.43,37.43,16600.0,25.7682,25.7888,25.7613,25.7613,16600.0
2006-02-06 11:55:00,37.43,37.43,37.42,37.42,10600.0,25.7613,25.7613,25.7544,25.7544,10600.0
2006-02-06 12:00:00,37.43,37.44,37.41,37.42,29800.0,25.7613,25.7682,25.7475,25.7544,29800.0
2006-02-06 12:05:00,37.42,37.44,37.4,37.4,12600.0,25.7544,25.7682,25.7406,25.7406,12600.0
2006-02-06 12:10:00,37.39,37.41,37.38,37.41,23000.0,25.7337,25.7475,25.7269,25.7475,23000.0
2006-02-06 12:15:00,37.41,37.42,37.38,37.42,12000.0,25.7475,25.7544,25.7269,25.7544,12000.0
2006-02-06 12:20:00,37.45,37.45,37.43,37.43,40200.0,25.775,25.775,25.7613,25.7613,40200.0
2006-02-06 12:25:00,37.43,37.43,37.35,37.35,21800.0,25.7613,25.7613,25.7062,25.7062,21800.0
2006-02-06 12:30:00,37.36,37.37,37.34,37.34,9400.0,25.7131,25.72,25.6993,25.6993,9400.0
2006-02-06 12:35:00,37.33,37.33,37.31,37.31,17200.0,25.6925,25.6925,25.6787,25.6787,17200.0
2006-02-06 12:40:00,37.31,37.33,37.3,37.33,21600.0,25.6787,25.6925,25.6718,25.6925,21600.0
2006-02-06 12:45:00,37.32,37.32,37.3,37.3,21600.0,25.6856,25.6856,25.6718,25.6718,21600.0
2006-02-06 12:50:00,37.3,37.3,37.26,37.26,18800.0,25.6718,25.6718,25.6443,25.6443,18800.0
2006-02-06 12:55:00,37.26,37.26,37.23,37.23,29600.0,25.6443,25.6443,25.6236,25.6236,29600.0
2006-02-06 13:00:00,37.23,37.23,37.19,37.21,28200.0,25.6236,25.6236,25.5961,25.6099,28200.0
2006-02-06 13:05:00,37.21,37.24,37.19,37.2,19600.0,25.6099,25.6305,25.5961,25.603,19600.0
2006-02-06 13:10:00,37.2,37.21,37.19,37.19,36000.0,25.603,25.6099,25.5961,25.5961,36000.0
2006-02-06 13:15:00,37.19,37.22,37.18,37.21,35800.0,25.5961,25.6167,25.5892,25.6099,35800.0
2006-02-06 13:20:00,37.2,37.22,37.19,37.2,19200.0,25.603,25.6167,25.5961,25.603,19200.0
2006-02-06 13:25:00,37.2,37.2,37.18,37.19,27400.0,25.603,25.603,25.5892,25.5961,27400.0
2006-02-06 13:30:00,37.19,37.2,37.19,37.19,24200.0,25.5961,25.603,25.5961,25.5961,24200.0
2006-02-06 13:35:00,37.2,37.2,37.18,37.19,13000.0,25.603,25.603,25.5892,25.5961,13000.0
2006-02-06 13:40:00,37.19,37.2,37.18,37.2,27400.0,25.5961,25.603,25.5892,25.603,27400.0
2006-02-06 13:45:00,37.2,37.2,37.14,37.15,23000.0,25.603,25.603,25.5617,25.5686,23000.0
2006-02-06 13:50:00,37.15,37.15,37.08,37.09,19000.0,25.5686,25.5686,25.5204,25.5273,19000.0
2006-02-06 13:55:00,37.1,37.1,37.08,37.09,19000.0,25.5342,25.5342,25.5204,25.5273,19000.0
2006-02-06 14:00:00,37.09,37.09,36.98,37.02,39000.0,25.5273,25.5273,25.4516,25.4791,39000.0
2006-02-06 14:05:00,37.02,37.08,37.02,37.06,33400.0,25.4791,25.5204,25.4791,25.5066,33400.0
2006-02-06 14:10:00,37.05,37.1,37.05,37.1,12000.0,25.4997,25.5342,25.4997,25.5342,12000.0
2006-02-06 14:15:00,37.1,37.13,37.1,37.1,16400.0,25.5342,25.5548,25.5342,25.5342,16400.0
2006-02-06 14:20:00,37.11,37.13,37.11,37.13,20800.0,25.541,25.5548,25.541,25.5548,20800.0
2006-02-06 14:25:00,37.12,37.13,37.1,37.13,28800.0,25.5479,25.5548,25.5342,25.5548,28800.0
2006-02-06 14:30:00,37.12,37.24,37.12,37.24,48000.0,25.5479,25.6305,25.5479,25.6305,48000.0
2006-02-06 14:35:00,37.24,37.28,37.2,37.23,27800.0,25.6305,25.658,25.603,25.6236,27800.0
2006-02-06 14:40:00,37.26,37.27,37.23,37.27,12600.0,25.6443,25.6512,25.6236,25.6512,12600.0
2006-02-06 14:45:00,37.26,37.3,37.26,37.29,23800.0,25.6443,25.6718,25.6443,25.6649,23800.0
2006-02-06 14:50:00,37.28,37.32,37.26,37.29,23800.0,25.658,25.6856,25.6443,25.6649,23800.0
2006-02-06 14:55:00,37.3,37.31,37.29,37.3,9200.0,25.6718,25.6787,25.6649,25.6718,9200.0
2006-02-06 15:00:00,37.31,37.33,37.31,37.31,17400.0,25.6787,25.6925,25.6787,25.6787,17400.0
2006-02-06 15:05:00,37.32,37.38,37.31,37.35,28600.0,25.6856,25.7269,25.6787,25.7062,28600.0
2006-02-06 15:10:00,37.35,37.41,37.35,37.4,22200.0,25.7062,25.7475,25.7062,25.7406,22200.0
2006-02-06 15:15:00,37.4,37.43,37.38,37.38,18400.0,25.7406,25.7613,25.7269,25.7269,18400.0
2006-02-06 15:20:00,37.37,37.4,37.35,37.35,23000.0,25.72,25.7406,25.7062,25.7062,23000.0
2006-02-06 15:25:00,37.35,37.41,37.35,37.38,26600.0,25.7062,25.7475,25.7062,25.7269,26600.0
2006-02-06 15:30:00,37.37,37.41,37.36,37.41,34400.0,25.72,25.7475,25.7131,25.7475,34400.0
2006-02-06 15:35:00,37.41,37.41,37.39,37.4,33600.0,25.7475,25.7475,25.7337,25.7406,33600.0
2006-02-06 15:40:00,37.4,37.45,37.4,37.45,30200.0,25.7406,25.775,25.7406,25.775,30200.0
2006-02-06 15:45:00,37.46,37.47,37.45,37.47,54400.0,25.7819,25.7888,25.775,25.7888,54400.0
2006-02-06 15:50:00,37.46,37.49,37.46,37.49,61400.0,25.7819,25.8026,25.7819,25.8026,61400.0
2006-02-06 15:55:00,37.48,37.49,37.48,37.49,69600.0,25.7957,25.8026,25.7957,25.8026,69600.0
2006-02-07 09:30:00,37.49,37.49,37.43,37.46,77600.0,25.8026,25.8026,25.7613,25.7819,77600.0
2006-02-07 09:35:00,37.45,37.45,37.39,37.4,16600.0,25.775,25.775,25.7337,25.7406,16600.0
2006-02-07 09:40:00,37.39,37.51,37.39,37.48,89600.0,25.7337,25.8163,25.7337,25.7957,89600.0
2006-02-07 09:45:00,37.5,37.6,37.48,37.6,282400.0,25.8095,25.8783,25.7957,25.8783,282400.0
2006-02-07 09:50:00,37.6,37.64,37.59,37.63,206600.0,25.8783,25.9058,25.8714,25.8989,206600.0
2006-02-07 09:55:00,37.63,37.72,37.58,37.58,130400.0,25.8989,25.9609,25.8645,25.8645,130400.0
2006-02-07 10:00:00,37.54,37.54,37.48,37.49,42000.0,25.837,25.837,25.7957,25.8026,42000.0
2006-02-07 10:05:00,37.5,37.55,37.49,37.52,30400.0,25.8095,25.8439,25.8026,25.8232,30400.0
2006-02-07 10:10:00,37.53,37.54,37.47,37.52,24200.0,25.8301,25.837,25.7888,25.8232,24200.0
2006-02-07 10:15:00,37.52,37.52,37.48,37.48,33400.0,25.8232,25.8232,25.7957,25.7957,33400.0
2006-02-07 10:20:00,37.48,37.49,37.45,37.47,59200.0,25.7957,25.8026,25.775,25.7888,59200.0
2006-02-07 10:25:00,37.47,37.5,37.35,37.49,86800.0,25.7888,25.8095,25.7062,25.8026,86800.0
2006-02-07 10:30:00,37.49,37.5,37.49,37.5,46600.0,25.8026,25.8095,25.8026,25.8095,46600.0
2006-02-07 10:35:00,37.5,37.52,37.49,37.52,35600.0,25.8095,25.8232,25.8026,25.8232,35600.0
2006-02-07 10:40:00,37.51,37.51,37.42,37.44,84400.0,25.8163,25.8163,25.7544,25.7682,84400.0
2006-02-07 10:45:00,37.44,37.45,37.43,37.43,16000.0,25.7682,25.775,25.7613,25.7613,16000.0
2006-02-07 10:50:00,37.43,37.46,37.43,37.46,44000.0,25.7613,25.7819,25.7613,25.7819,44000.0
2006-02-07 10:55:00,37.46,37.49,37.45,37.49,21400.0,25.7819,25.8026,25.775,25.8026,21400.0
2006-02-07 11:00:00,37.48,37.52,37.48,37.49,43800.0,25.7957,25.8232,25.7957,25.8026,43800.0
2006-02-07 11:05:00,37.49,37.49,37.45,37.46,32400.0,25.8026,25.8026,25.775,25.7819,32400.0
2006-02-07 11:10:00,37.46,37.54,37.46,37.52,29400.0,25.7819,25.837,25.7819,25.8232,29400.0
2006-02-07 11:15:00,37.52,37.58,37.52,37.57,49000.0,25.8232,25.8645,25.8232,25.8576,49000.0
2006-02-07 11:20:00,37.57,37.61,37.57,37.61,54000.0,25.8576,25.8852,25.8576,25.8852,54000.0
2006-02-07 11:25:00,37.6,37.61,37.57,37.58,39000.0,25.8783,25.8852,25.8576,25.8645,39000.0
2006-02-07 11:30:00,37.58,37.6,37.56,37.56,31600.0,25.8645,25.8783,25.8508,25.8508,31600.0
2006-02-07 11:35:00,37.53,37.58,37.5,37.53,31600.0,25.8301,25.8645,25.8095,25.8301,31600.0
2006-02-07 11:40:00,37.53,37.57,37.53,37.55,17400.0,25.8301,25.8576,25.8301,25.8439,17400.0
2006-02-07 11:45:00,37.55,37.59,37.54,37.55,38800.0,25.8439,25.8714,25.837,25.8439,38800.0
2006-02-07 11:50:00,37.55,37.55,37.52,37.53,29600.0,25.8439,25.8439,25.8232,25.8301,29600.0
2006-02-07 11:55:00,37.52,37.57,37.52,37.56,26800.0,25.8232,25.8576,25.8232,25.8508,26800.0
2006-02-07 12:00:00,37.55,37.59,37.54,37.59,30400.0,25.8439,25.8714,25.837,25.8714,30400.0
2006-02-07 12:05:00,37.58,37.58,37.49,37.49,26600.0,25.8645,25.8645,25.8026,25.8026,26600.0
2006-02-07 12:10:00,37.49,37.49,37.45,37.49,31800.0,25.8026,25.8026,25.775,25.8026,31800.0
2006-02-07 12:15:00,37.49,37.52,37.49,37.52,28400.0,25.8026,25.8232,25.8026,25.8232,28400.0
2006-02-07 12:20:00,37.52,37.56,37.52,37.54,57800.0,25.8232,25.8508,25.8232,25.837,57800.0
2006-02-07 12:25:00,37.55,37.55,37.51,37.52,22200.0,25.8439,25.8439,25.8163,25.8232,22200.0
2006-02-07 12:30:00,37.52,37.55,37.52,37.54,39800.0,25.8232,25.8439,25.8232,25.837,39800.0
2006-02-07 12:35:00,37.54,37.55,37.49,37.55,21200.0,25.837,25.8439,25.8026,25.8439,21200.0
2006-02-07 12:40:00,37.55,37.55,37.51,37.51,34800.0,25.8439,25.8439,25.8163,25.8163,34800.0
2006-02-07 12:45:00,37.5,37.5,37.44,37.48,27400.0,25.8095,25.8095,25.7682,25.7957,27400.0
2006-02-07 12:50:00,37.49,37.51,37.48,37.49,19000.0,25.8026,25.8163,25.7957,25.8026,19000.0
2006-02-07 12:55:00,37.49,37.5,37.48,37.49,19400.0,25.8026,25.8095,25.7957,25.8026,19400.0
2006-02-07 13:00:00,37.49,37.52,37.46,37.46,48800.0,25.8026,25.8232,25.7819,25.7819,48800.0
2006-02-07 13:05:00,37.46,37.46,37.3,37.35,79200.0,25.7819,25.7819,25.6718,25.7062,79200.0
2006-02-07 13:10:00,37.35,37.35,37.33,37.35,103200.0,25.7062,25.7062,25.6925,25.7062,103200.0
2006-02-07 13:15:00,37.35,37.44,37.35,37.38,95200.0,25.7062,25.7682,25.7062,25.7269,95200.0
2006-02-07 13:20:00,37.35,37.43,37.34,37.43,44600.0,25.7062,25.7613,25.6993,25.7613,44600.0
2006-02-07 13:25:00,37.43,37.47,37.42,37.47,34000.0,25.7613,25.7888,25.7544,25.7888,34000.0
2006-02-07 13:30:00,37.46,37.47,37.39,37.43,49800.0,25.7819,25.7888,25.7337,25.7613,49800.0
2006-02-07 13:35:00,37.42,37.42,37.34,37.34,15800.0,25.7544,25.7544,25.6993,25.6993,15800.0
2006-02-07 13:40:00,37.34,37.37,37.34,37.37,52800.0,25.6993,25.72,25.6993,25.72,52800.0
2006-02-07 13:45:00,37.37,37.42,37.37,37.41,8600.0,25.72,25.7544,25.72,25.7475,8600.0
2006-02-07 13:50:00,37.42,37.44,37.38,37.44,62000.0,25.7544,25.7682,25.7269,25.7682,62000.0
2006-02-07 13:55:00,37.44,37.47,37.43,37.47,17000.0,25.7682,25.7888,25.7613,25.7888,17000.0
2006-02-07 14:00:00,37.47,37.49,37.41,37.47,26600.0,25.7888,25.8026,25.7475,25.7888,26600.0
2006-02-07 14:05:00,37.47,37.48,37.46,37.47,17400.0,25.7888,25.7957,25.7819,25.7888,17400.0
2006-02-07 14:10:00,37.47,37.51,37.47,37.51,51400.0,25.7888,25.8163,25.7888,25.8163,51400.0
2006-02-07 14:15:00,37.52,37.52,37.48,37.51,21600.0,25.8232,25.8232,25.7957,25.8163,21600.0
2006-02-07 14:20:00,37.52,37.52,37.49,37.49,16200.0,25.8232,25.8232,25.8026,25.8026,16200.0
2006-02-07 14:25:00,37.49,37.55,37.49,37.54,57200.0,25.8026,25.8439,25.8026,25.837,57200.0
2006-02-07 14:30:00,37.54,37.55,37.49,37.5,33400.0,25.837,25.8439,25.8026,25.8095,33400.0
2006-02-07 14:35:00,37.48,37.51,37.46,37.51,44000.0,25.7957,25.8163,25.7819,25.8163,44000.0
2006-02-07 14:40:00,37.52,37.54,37.48,37.54,23000.0,25.8232,25.837,25.7957,25.837,23000.0
2006-02-07 14:45:00,37.54,37.55,37.49,37.52,26000.0,25.837,25.8439,25.8026,25.8232,26000.0
2006-02-07 14:50:00,37.52,37.55,37.52,37.52,28400.0,25.8232,25.8439,25.8232,25.8232,28400.0
2006-02-07 14:55:00,37.52,37.54,37.51,37.51,29200.0,25.8232,25.837,25.8163,25.8163,29200.0
2006-02-07 15:00:00,37.51,37.53,37.48,37.48,41000.0,25.8163,25.8301,25.7957,25.7957,41000.0
2006-02-07 15:05:00,37.48,37.51,37.48,37.49,41600.0,25.7957,25.8163,25.7957,25.8026,41600.0
2006-02-07 15:10:00,37.49,37.51,37.48,37.51,53200.0,25.8026,25.8163,25.7957,25.8163,53200.0
2006-02-07 15:15:00,37.51,37.53,37.49,37.52,32000.0,25.8163,25.8301,25.8026,25.8232,32000.0
2006-02-07 15:20:00,37.53,37.53,37.48,37.51,50400.0,25.8301,25.8301,25.7957,25.8163,50400.0
2006-02-07 15:25:00,37.51,37.53,37.49,37.52,40800.0,25.8163,25.8301,25.8026,25.8232,40800.0
2006-02-07 15:30:00,37.52,37.56,37.51,37.56,69000.0,25.8232,25.8508,25.8163,25.8508,69000.0
2006-02-07 15:35:00,37.56,37.56,37.5,37.54,66800.0,25.8508,25.8508,25.8095,25.837,66800.0
2006-02-07 15:40:00,37.54,37.55,37.49,37.55,54800.0,25.837,25.8439,25.8026,25.8439,54800.0
2006-02-07 15:45:00,37.55,37.56,37.52,37.54,40000.0,25.8439,25.8508,25.8232,25.837,40000.0
2006-02-07 15:50:00,37.54,37.58,37.54,37.57,115400.0,25.837,25.8645,25.837,25.8576,115400.0
2006-02-07 15:55:00,37.57,37.58,37.54,37.57,96000.0,25.8576,25.8645,25.837,25.8576,96000.0
2006-02-08 09:30:00,37.5,37.51,37.43,37.44,99400.0,25.8095,25.8163,25.7613,25.7682,99400.0
2006-02-08 09:35:00,37.44,37.45,37.35,37.35,78600.0,25.7682,25.775,25.7062,25.7062,78600.0
2006-02-08 09:40:00,37.35,37.41,37.33,37.41,36400.0,25.7062,25.7475,25.6925,25.7475,36400.0
2006-02-08 09:45:00,37.41,37.41,37.33,37.33,35400.0,25.7475,25.7475,25.6925,25.6925,35400.0
2006-02-08 09:50:00,37.33,37.34,37.25,37.26,60400.0,25.6925,25.6993,25.6374,25.6443,60400.0
2006-02-08 09:55:00,37.25,37.26,37.2,37.21,62000.0,25.6374,25.6443,25.603,25.6099,62000.0
2006-02-08 10:00:00,37.21,37.26,37.17,37.24,133400.0,25.6099,25.6443,25.5823,25.6305,133400.0
2006-02-08 10:05:00,37.24,37.24,37.18,37.19,66400.0,25.6305,25.6305,25.5892,25.5961,66400.0
2006-02-08 10:10:00,37.18,37.24,37.15,37.2,67800.0,25.5892,25.6305,25.5686,25.603,67800.0
2006-02-08 10:15:00,37.2,37.29,37.19,37.27,90800.0,25.603,25.6649,25.5961,25.6512,90800.0
2006-02-08 10:20:00,37.27,37.27,37.24,37.26,60000.0,25.6512,25.6512,25.6305,25.6443,60000.0
2006-02-08 10:25:00,37.27,37.38,37.27,37.38,91000.0,25.6512,25.7269,25.6512,25.7269,91000.0
2006-02-08 10:30:00,37.38,37.43,37.34,37.42,118400.0,25.7269,25.7613,25.6993,25.7544,118400.0
2006-02-08 10:35:00,37.41,37.42,37.34,37.41,65800.0,25.7475,25.7544,25.6993,25.7475,65800.0
2006-02-08 10:40:00,37.41,37.45,37.38,37.43,27400.0,25.7475,25.775,25.7269,25.7613,27400.0
2006-02-08 10:45:00,37.44,37.45,37.38,37.38,39600.0,25.7682,25.775,25.7269,25.7269,39600.0
2006-02-08 10:50:00,37.38,37.38,37.27,37.3,56600.0,25.7269,25.7269,25.6512,25.6718,56600.0
2006-02-08 10:55:00,37.3,37.3,37.21,37.24,55600.0,25.6718,25.6718,25.6099,25.6305,55600.0
2006-02-08 11:00:00,37.23,37.23,37.15,37.15,39600.0,25.6236,25.6236,25.5686,25.5686,39600.0
2006-02-08 11:05:00,37.14,37.15,37.13,37.15,33800.0,25.5617,25.5686,25.5548,25.5686,33800.0
2006-02-08 11:10:00,37.13,37.13,37.05,37.06,80400.0,25.5548,25.5548,25.4997,25.5066,80400.0
2006-02-08 11:15:00,37.06,37.21,37.05,37.17,44000.0,25.5066,25.6099,25.4997,25.5823,44000.0
2006-02-08 11:20:00,37.16,37.17,37.12,37.15,21600.0,25.5755,25.5823,25.5479,25.5686,21600.0
2006-02-08 11:25:00,37.15,37.17,37.12,37.12,18200.0,25.5686,25.5823,25.5479,25.5479,18200.0
2006-02-08 11:30:00,37.11,37.17,37.11,37.13,34600.0,25.541,25.5823,25.541,25.5548,34600.0
2006-02-08 11:35:00,37.13,37.13,37.1,37.12,21800.0,25.5548,25.5548,25.5342,25.5479,21800.0
2006-02-08 11:40:00,37.12,37.13,37.12,37.12,10400.0,25.5479,25.5548,25.5479,25.5479,10400.0
2006-02-08 11:45:00,37.12,37.12,37.09,37.1,30000.0,25.5479,25.5479,25.5273,25.5342,30000.0
2006-02-08 11:50:00,37.1,37.11,37.08,37.1,87600.0,25.5342,25.541,25.5204,25.5342,87600.0
2006-02-08 11:55:00,37.11,37.11,37.08,37.09,23600.0,25.541,25.541,25.5204,25.5273,23600.0
2006-02-08 12:00:00,37.09,37.13,37.09,37.12,38200.0,25.5273,25.5548,25.5273,25.5479,38200.0
2006-02-08 12:05:00,37.12,37.14,37.1,37.1,58800.0,25.5479,25.5617,25.5342,25.5342,58800.0
2006-02-08 12:10:00,37.1,37.11,37.08,37.08,38800.0,25.5342,25.541,25.5204,25.5204,38800.0
2006-02-08 12:15:00,37.08,37.08,37.06,37.06,11800.0,25.5204,25.5204,25.5066,25.5066,11800.0
2006-02-08 12:20:00,37.06,37.09,37.02,37.02,54400.0,25.5066,25.5273,25.4791,25.4791,54400.0
2006-02-08 12:25:00,37.01,37.02,36.98,36.99,43600.0,25.4722,25.4791,25.4516,25.4584,43600.0
2006-02-08 12:30:00,36.99,36.99,36.98,36.99,13600.0,25.4584,25.4584,25.4516,25.4584,13600.0
2006-02-08 12:35:00,36.99,36.99,36.97,36.97,24400.0,25.4584,25.4584,25.4447,25.4447,24400.0
2006-02-08 12:40:00,36.98,36.99,36.96,36.99,52600.0,25.4516,25.4584,25.4378,25.4584,52600.0
2006-02-08 12:45:00,37.0,37.03,37.0,37.01,41000.0,25.4653,25.486,25.4653,25.4722,41000.0
2006-02-08 12:50:00,37.0,37.01,36.96,36.96,29400.0,25.4653,25.4722,25.4378,25.4378,29400.0
2006-02-08 12:55:00,36.96,36.99,36.96,36.98,45800.0,25.4378,25.4584,25.4378,25.4516,45800.0
2006-02-08 13:00:00,36.98,36.99,36.97,36.97,29800.0,25.4516,25.4584,25.4447,25.4447,29800.0
2006-02-08 13:05:00,36.97,36.99,36.96,36.96,40800.0,25.4447,25.4584,25.4378,25.4378,40800.0
2006-02-08 13:10:00,36.96,36.96,36.94,36.95,140800.0,25.4378,25.4378,25.424,25.4309,140800.0
2006-02-08 13:15:00,36.96,36.96,36.88,36.88,39400.0,25.4378,25.4378,25.3827,25.3827,39400.0
2006-02-08 13:20:00,36.88,36.88,36.85,36.87,41000.0,25.3827,25.3827,25.3621,25.3759,41000.0
2006-02-08 13:25:00,36.87,36.9,36.84,36.85,29600.0,25.3759,25.3965,25.3552,25.3621,29600.0
2006-02-08 13:30:00,36.84,36.89,36.83,36.86,47200.0,25.3552,25.3896,25.3483,25.369,47200.0
2006-02-08 13:35:00,36.86,36.87,36.82,36.83,56400.0,25.369,25.3759,25.3414,25.3483,56400.0
2006-02-08 13:40:00,36.83,36.87,36.83,36.87,19600.0,25.3483,25.3759,25.3483,25.3759,19600.0
2006-02-08 13:45:00,36.88,36.88,36.85,36.85,37600.0,25.3827,25.3827,25.3621,25.3621,37600.0
2006-02-08 13:50:00,36.84,36.84,36.68,36.68,73600.0,25.3552,25.3552,25.2451,25.2451,73600.0
2006-02-08 13:55:00,36.68,36.68,36.59,36.6,115600.0,25.2451,25.2451,25.1831,25.19,115600.0
2006-02-08 14:00:00,36.58,36.68,36.58,36.68,78400.0,25.1763,25.2451,25.1763,25.2451,78400.0
2006-02-08 14:05:00,36.68,36.76,36.67,36.71,96200.0,25.2451,25.3001,25.2382,25.2657,96200.0
2006-02-08 14:10:00,36.71,36.72,36.57,36.57,39400.0,25.2657,25.2726,25.1694,25.1694,39400.0
2006-02-08 14:15:00,36.57,36.6,36.56,36.6,79800.0,25.1694,25.19,25.1625,25.19,79800.0
2006-02-08 14:20:00,36.6,36.68,36.6,36.68,44200.0,25.19,25.2451,25.19,25.2451,44200.0
2006-02-08 14:25:00,36.67,36.67,36.5,36.51,67800.0,25.2382,25.2382,25.1212,25.1281,67800.0
2006-02-08 14:30:00,36.5,36.51,36.4,36.49,81800.0,25.1212,25.1281,25.0524,25.1143,81800.0
2006-02-08 14:35:00,36.49,36.6,36.49,36.56,86800.0,25.1143,25.19,25.1143,25.1625,86800.0
2006-02-08 14:40:00,36.56,36.59,36.49,36.52,47400.0,25.1625,25.1831,25.1143,25.135,47400.0
2006-02-08 14:45:00,36.52,36.54,36.52,36.52,24600.0,25.135,25.1487,25.135,25.135,24600.0
2006-02-08 14:50:00,36.52,36.6,36.52,36.6,26000.0,25.135,25.19,25.135,25.19,26000.0
2006-02-08 14:55:00,36.6,36.65,36.6,36.65,54200.0,25.19,25.2244,25.19,25.2244,54200.0
2006-02-08 15:00:00,36.66,36.7,36.57,36.68,59400.0,25.2313,25.2589,25.1694,25.2451,59400.0
2006-02-08 15:05:00,36.68,36.73,36.66,36.72,44000.0,25.2451,25.2795,25.2313,25.2726,44000.0
2006-02-08 15:10:00,36.71,36.75,36.71,36.75,43600.0,25.2657,25.2933,25.2657,25.2933,43600.0
2006-02-08 15:15:00,36.75,36.77,36.74,36.74,88200.0,25.2933,25.307,25.2864,25.2864,88200.0
2006-02-08 15:20:00,36.73,36.76,36.71,36.73,107400.0,25.2795,25.3001,25.2657,25.2795,107400.0
2006-02-08 15:25:00,36.74,36.76,36.66,36.69,83600.0,25.2864,25.3001,25.2313,25.252,83600.0
2006-02-08 15:30:00,36.7,36.74,36.7,36.74,48600.0,25.2589,25.2864,25.2589,25.2864,48600.0
2006-02-08 15:35:00,36.74,36.74,36.71,36.71,46000.0,25.2864,25.2864,25.2657,25.2657,46000.0
2006-02-08 15:40:00,36.71,36.77,36.71,36.77,70000.0,25.2657,25.307,25.2657,25.307,70000.0
2006-02-08 15:45:00,36.77,36.86,36.77,36.83,118600.0,25.307,25.369,25.307,25.3483,118600.0
2006-02-08 15:50:00,36.83,36.83,36.82,36.83,110600.0,25.3483,25.3483,25.3414,25.3483,110600.0
2006-02-08 15:55:00,36.85,36.85,36.8,36.81,58200.0,25.3621,25.3621,25.3277,25.3346,58200.0
2006-02-09 09:30:00,36.79,36.81,36.76,36.76,38200.0,25.3208,25.3346,25.3001,25.3001,38200.0
2006-02-09 09:35:00,36.71,36.73,36.61,36.67,27800.0,25.2657,25.2795,25.1969,25.2382,27800.0
2006-02-09 09:40:00,36.67,36.67,36.6,36.61,44200.0,25.2382,25.2382,25.19,25.1969,44200.0
2006-02-09 09:45:00,36.6,36.71,36.6,36.7,20200.0,25.19,25.2657,25.19,25.2589,20200.0
2006-02-09 09:50:00,36.71,36.74,36.68,36.73,35800.0,25.2657,25.2864,25.2451,25.2795,35800.0
2006-02-09 09:55:00,36.73,36.83,36.73,36.83,41000.0,25.2795,25.3483,25.2795,25.3483,41000.0
2006-02-09 10:00:00,36.83,36.84,36.7,36.75,47400.0,25.3483,25.3552,25.2589,25.2933,47400.0
2006-02-09 10:05:00,36.77,36.87,36.76,36.87,60800.0,25.307,25.3759,25.3001,25.3759,60800.0
2006-02-09 10:10:00,36.93,36.99,36.9,36.94,53600.0,25.4172,25.4584,25.3965,25.424,53600.0
2006-02-09 10:15:00,36.94,37.05,36.94,37.05,84800.0,25.424,25.4997,25.424,25.4997,84800.0
2006-02-09 10:20:00,37.08,37.29,37.06,37.19,178800.0,25.5204,25.6649,25.5066,25.5961,178800.0
2006-02-09 10:25:00,37.19,37.19,37.1,37.12,31000.0,25.5961,25.5961,25.5342,25.5479,31000.0
2006-02-09 10:30:00,37.1,37.17,37.1,37.17,42600.0,25.5342,25.5823,25.5342,25.5823,42600.0
2006-02-09 10:35:00,37.17,37.23,37.06,37.07,61000.0,25.5823,25.6236,25.5066,25.5135,61000.0
2006-02-09 10:40:00,37.06,37.06,36.96,36.97,50800.0,25.5066,25.5066,25.4378,25.4447,50800.0
2006-02-09 10:45:00,36.99,37.0,36.93,36.96,34400.0,25.4584,25.4653,25.4172,25.4378,34400.0
2006-02-09 10:50:00,36.95,37.0,36.92,37.0,27000.0,25.4309,25.4653,25.4103,25.4653,27000.0
2006-02-09 10:55:00,37.02,37.02,36.99,36.99,55800.0,25.4791,25.4791,25.4584,25.4584,55800.0
2006-02-09 11:00:00,36.99,37.0,36.99,36.99,23200.0,25.4584,25.4653,25.4584,25.4584,23200.0
2006-02-09 11:05:00,36.99,36.99,36.95,36.98,22400.0,25.4584,25.4584,25.4309,25.4516,22400.0
2006-02-09 11:10:00,36.98,37.0,36.98,37.0,18800.0,25.4516,25.4653,25.4516,25.4653,18800.0
2006-02-09 11:15:00,37.0,37.04,36.99,37.04,90600.0,25.4653,25.4929,25.4584,25.4929,90600.0
2006-02-09 11:20:00,37.04,37.07,37.02,37.06,21200.0,25.4929,25.5135,25.4791,25.5066,21200.0
2006-02-09 11:25:00,37.06,37.06,37.05,37.06,13800.0,25.5066,25.5066,25.4997,25.5066,13800.0
2006-02-09 11:30:00,37.06,37.07,37.02,37.02,14400.0,25.5066,25.5135,25.4791,25.4791,14400.0
2006-02-09 11:35:00,37.04,37.05,37.04,37.05,9600.0,25.4929,25.4997,25.4929,25.4997,9600.0
2006-02-09 11:40:00,37.05,37.08,37.05,37.06,13400.0,25.4997,25.5204,25.4997,25.5066,13400.0
2006-02-09 11:45:00,37.06,37.06,37.05,37.05,34200.0,25.5066,25.5066,25.4997,25.4997,34200.0
2006-02-09 11:50:00,37.06,37.06,37.02,37.02,8400.0,25.5066,25.5066,25.4791,25.4791,8400.0
2006-02-09 11:55:00,37.02,37.03,37.0,37.0,12200.0,25.4791,25.486,25.4653,25.4653,12200.0
2006-02-09 12:00:00,37.0,37.05,37.0,37.05,16600.0,25.4653,25.4997,25.4653,25.4997,16600.0
2006-02-09 12:05:00,37.05,37.07,37.05,37.07,26000.0,25.4997,25.5135,25.4997,25.5135,26000.0
2006-02-09 12:10:00,37.06,37.07,37.03,37.04,22800.0,25.5066,25.5135,25.486,25.4929,22800.0
2006-02-09 12:15:00,37.04,37.07,37.04,37.07,23400.0,25.4929,25.5135,25.4929,25.5135,23400.0
2006-02-09 12:20:00,37.05,37.08,37.05,37.08,8200.0,25.4997,25.5204,25.4997,25.5204,8200.0
2006-02-09 12:25:00,37.08,37.1,37.07,37.09,17800.0,25.5204,25.5342,25.5135,25.5273,17800.0
2006-02-09 12:30:00,37.09,37.09,37.08,37.09,5200.0,25.5273,25.5273,25.5204,25.5273,5200.0
2006-02-09 12:35:00,37.09,37.13,37.09,37.13,14000.0,25.5273,25.5548,25.5273,25.5548,14000.0
2006-02-09 12:40:00,37.13,37.15,37.12,37.15,14800.0,25.5548,25.5686,25.5479,25.5686,14800.0
2006-02-09 12:45:00,37.17,37.23,37.17,37.22,23200.0,25.5823,25.6236,25.5823,25.6167,23200.0
2006-02-09 12:50:00,37.21,37.23,37.21,37.22,11800.0,25.6099,25.6236,25.6099,25.6167,11800.0
2006-02-09 12:55:00,37.22,37.22,37.18,37.18,19200.0,25.6167,25.6167,25.5892,25.5892,19200.0
2006-02-09 13:00:00,37.17,37.24,37.17,37.23,26800.0,25.5823,25.6305,25.5823,25.6236,26800.0
2006-02-09 13:05:00,37.24,37.25,37.2,37.2,16800.0,25.6305,25.6374,25.603,25.603,16800.0
2006-02-09 13:10:00,37.2,37.22,37.19,37.19,12400.0,25.603,25.6167,25.5961,25.5961,12400.0
2006-02-09 13:15:00,37.19,37.19,37.1,37.1,34200.0,25.5961,25.5961,25.5342,25.5342,34200.0
2006-02-09 13:20:00,37.1,37.1,37.07,37.07,35200.0,25.5342,25.5342,25.5135,25.5135,35200.0
2006-02-09 13:25:00,37.08,37.08,37.0,37.03,51000.0,25.5204,25.5204,25.4653,25.486,51000.0
2006-02-09 13:30:00,37.03,37.04,36.99,37.04,31200.0,25.486,25.4929,25.4584,25.4929,31200.0
2006-02-09 13:35:00,37.04,37.09,37.04,37.07,15000.0,25.4929,25.5273,25.4929,25.5135,15000.0
2006-02-09 13:40:00,37.08,37.1,37.05,37.05,15800.0,25.5204,25.5342,25.4997,25.4997,15800.0
2006-02-09 13:45:00,37.05,37.05,37.02,37.04,5400.0,25.4997,25.4997,25.4791,25.4929,5400.0
2006-02-09 13:50:00,37.03,37.06,37.0,37.05,31200.0,25.486,25.5066,25.4653,25.4997,31200.0
2006-02-09 13:55:00,37.05,37.06,37.02,37.02,15800.0,25.4997,25.5066,25.4791,25.4791,15800.0
2006-02-09 14:00:00,37.01,37.03,37.0,37.02,36600.0,25.4722,25.486,25.4653,25.4791,36600.0
2006-02-09 14:05:00,37.02,37.02,37.01,37.02,35200.0,25.4791,25.4791,25.4722,25.4791,35200.0
2006-02-09 14:10:00,37.03,37.03,37.0,37.01,20800.0,25.486,25.486,25.4653,25.4722,20800.0
2006-02-09 14:15:00,37.01,37.02,37.0,37.02,13200.0,25.4722,25.4791,25.4653,25.4791,13200.0
2006-02-09 14:20:00,37.02,37.05,37.0,37.05,29800.0,25.4791,25.4997,25.4653,25.4997,29800.0
2006-02-09 14:25:00,37.05,37.07,37.05,37.06,12400.0,25.4997,25.5135,25.4997,25.5066,12400.0
2006-02-09 14:30:00,37.06,37.06,37.05,37.06,31000.0,25.5066,25.5066,25.4997,25.5066,31000.0
2006-02-09 14:35:00,37.06,37.13,37.06,37.13,18400.0,25.5066,25.5548,25.5066,25.5548,18400.0
2006-02-09 14:40:00,37.14,37.14,37.12,37.12,22800.0,25.5617,25.5617,25.5479,25.5479,22800.0
2006-02-09 14:45:00,37.13,37.15,37.12,37.12,25000.0,25.5548,25.5686,25.5479,25.5479,25000.0
2006-02-09 14:50:00,37.12,37.12,37.1,37.12,28000.0,25.5479,25.5479,25.5342,25.5479,28000.0
2006-02-09 14:55:00,37.12,37.16,37.12,37.14,25800.0,25.5479,25.5755,25.5479,25.5617,25800.0
2006-02-09 15:00:00,37.15,37.15,37.1,37.1,75600.0,25.5686,25.5686,25.5342,25.5342,75600.0
2006-02-09 15:05:00,37.11,37.16,37.11,37.13,58600.0,25.541,25.5755,25.541,25.5548,58600.0
2006-02-09 15:10:00,37.13,37.16,37.11,37.16,39600.0,25.5548,25.5755,25.541,25.5755,39600.0
2006-02-09 15:15:00,37.16,37.17,37.14,37.14,52800.0,25.5755,25.5823,25.5617,25.5617,52800.0
2006-02-09 15:20:00,37.14,37.17,37.14,37.16,32400.0,25.5617,25.5823,25.5617,25.5755,32400.0
2006-02-09 15:25:00,37.16,37.18,37.11,37.11,35200.0,25.5755,25.5892,25.541,25.541,35200.0
2006-02-09 15:30:00,37.11,37.15,37.1,37.1,58000.0,25.541,25.5686,25.5342,25.5342,58000.0
2006-02-09 15:35:00,37.13,37.13,37.09,37.1,71200.0,25.5548,25.5548,25.5273,25.5342,71200.0
2006-02-09 15:40:00,37.09,37.1,37.07,37.09,64600.0,25.5273,25.5342,25.5135,25.5273,64600.0
2006-02-09 15:45:00,37.09,37.09,37.02,37.02,49000.0,25.5273,25.5273,25.4791,25.4791,49000.0
2006-02-09 15:50:00,37.02,37.02,36.97,37.0,94600.0,25.4791,25.4791,25.4447,25.4653,94600.0
2006-02-09 15:55:00,36.99,36.99,36.94,36.94,99800.0,25.4584,25.4584,25.424,25.424,99800.0
2006-02-10 09:30:00,36.95,36.96,36.93,36.94,42800.0,25.4309,25.4378,25.4172,25.424,42800.0
2006-02-10 09:35:00,36.92,36.92,36.75,36.76,85400.0,25.4103,25.4103,25.2933,25.3001,85400.0
2006-02-10 09:40:00,36.72,36.75,36.68,36.73,51200.0,25.2726,25.2933,25.2451,25.2795,51200.0
2006-02-10 09:45:00,36.74,36.92,36.74,36.92,29400.0,25.2864,25.4103,25.2864,25.4103,29400.0
2006-02-10 09:50:00,36.95,36.99,36.92,36.99,24200.0,25.4309,25.4584,25.4103,25.4584,24200.0
2006-02-10 09:55:00,36.97,37.05,36.97,37.04,22000.0,25.4447,25.4997,25.4447,25.4929,22000.0
2006-02-10 10:00:00,37.03,37.05,36.87,36.89,47800.0,25.486,25.4997,25.3759,25.3896,47800.0
2006-02-10 10:05:00,36.89,36.89,36.81,36.85,39000.0,25.3896,25.3896,25.3346,25.3621,39000.0
2006-02-10 10:10:00,36.85,36.9,36.85,36.89,20200.0,25.3621,25.3965,25.3621,25.3896,20200.0
2006-02-10 10:15:00,36.87,36.87,36.77,36.77,42600.0,25.3759,25.3759,25.307,25.307,42600.0
2006-02-10 10:20:00,36.76,36.77,36.72,36.72,35600.0,25.3001,25.307,25.2726,25.2726,35600.0
2006-02-10 10:25:00,36.72,36.77,36.68,36.77,37800.0,25.2726,25.307,25.2451,25.307,37800.0
2006-02-10 10:30:00,36.77,36.84,36.77,36.84,14800.0,25.307,25.3552,25.307,25.3552,14800.0
2006-02-10 10:35:00,36.84,36.84,36.7,36.71,24000.0,25.3552,25.3552,25.2589,25.2657,24000.0
2006-02-10 10:40:00,36.71,36.74,36.68,36.7,9600.0,25.2657,25.2864,25.2451,25.2589,9600.0
2006-02-10 10:45:00,36.7,36.71,36.6,36.6,18400.0,25.2589,25.2657,25.19,25.19,18400.0
2006-02-10 10:50:00,36.59,36.59,36.57,36.58,68600.0,25.1831,25.1831,25.1694,25.1763,68600.0
2006-02-10 10:55:00,36.6,36.63,36.58,36.63,42800.0,25.19,25.2107,25.1763,25.2107,42800.0
2006-02-10 11:00:00,36.62,36.65,36.6,36.65,26400.0,25.2038,25.2244,25.19,25.2244,26400.0
2006-02-10 11:05:00,36.65,36.68,36.61,36.68,10800.0,25.2244,25.2451,25.1969,25.2451,10800.0
2006-02-10 11:10:00,36.68,36.68,36.67,36.67,8400.0,25.2451,25.2451,25.2382,25.2382,8400.0
2006-02-10 11:15:00,36.66,36.7,36.66,36.7,24800.0,25.2313,25.2589,25.2313,25.2589,24800.0
2006-02-10 11:20:00,36.7,36.77,36.7,36.77,11800.0,25.2589,25.307,25.2589,25.307,11800.0
2006-02-10 11:25:00,36.77,36.77,36.69,36.69,14400.0,25.307,25.307,25.252,25.252,14400.0
2006-02-10 11:30:00,36.7,36.72,36.69,36.72,12800.0,25.2589,25.2726,25.252,25.2726,12800.0
2006-02-10 11:35:00,36.72,36.76,36.72,36.76,12200.0,25.2726,25.3001,25.2726,25.3001,12200.0
2006-02-10 11:40:00,36.76,36.76,36.71,36.71,20600.0,25.3001,25.3001,25.2657,25.2657,20600.0
2006-02-10 11:45:00,36.7,36.71,36.69,36.69,23600.0,25.2589,25.2657,25.252,25.252,23600.0
2006-02-10 11:50:00,36.69,36.7,36.65,36.67,28600.0,25.252,25.2589,25.2244,25.2382,28600.0
2006-02-10 11:55:00,36.67,36.67,36.56,36.56,37600.0,25.2382,25.2382,25.1625,25.1625,37600.0
2006-02-10 12:00:00,36.56,36.56,36.45,36.47,56400.0,25.1625,25.1625,25.0868,25.1006,56400.0
2006-02-10 12:05:00,36.48,36.54,36.46,36.53,75400.0,25.1074,25.1487,25.0937,25.1419,75400.0
2006-02-10 12:10:00,36.56,36.6,36.56,36.6,15000.0,25.1625,25.19,25.1625,25.19,15000.0
2006-02-10 12:15:00,36.6,36.65,36.59,36.64,14800.0,25.19,25.2244,25.1831,25.2176,14800.0
2006-02-10 12:20:00,36.65,36.69,36.65,36.67,14200.0,25.2244,25.252,25.2244,25.2382,14200.0
2006-02-10 12:25:00,36.67,36.68,36.62,36.62,9400.0,25.2382,25.2451,25.2038,25.2038,9400.0
2006-02-10 12:30:00,36.62,36.62,36.6,36.61,4800.0,25.2038,25.2038,25.19,25.1969,4800.0
2006-02-10 12:35:00,36.61,36.68,36.6,36.68,17000.0,25.1969,25.2451,25.19,25.2451,17000.0
2006-02-10 12:40:00,36.67,36.67,36.64,36.64,11800.0,25.2382,25.2382,25.2176,25.2176,11800.0
2006-02-10 12:45:00,36.65,36.65,36.63,36.65,16400.0,25.2244,25.2244,25.2107,25.2244,16400.0
2006-02-10 12:50:00,36.65,36.68,36.64,36.67,11800.0,25.2244,25.2451,25.2176,25.2382,11800.0
2006-02-10 12:55:00,36.67,36.68,36.65,36.67,12000.0,25.2382,25.2451,25.2244,25.2382,12000.0
2006-02-10 13:00:00,36.67,36.73,36.67,36.73,5400.0,25.2382,25.2795,25.2382,25.2795,5400.0
2006-02-10 13:05:00,36.73,36.75,36.7,36.74,20400.0,25.2795,25.2933,25.2589,25.2864,20400.0
2006-02-10 13:10:00,36.74,36.81,36.74,36.81,17400.0,25.2864,25.3346,25.2864,25.3346,17400.0
2006-02-10 13:15:00,36.81,36.84,36.8,36.83,20000.0,25.3346,25.3552,25.3277,25.3483,20000.0
2006-02-10 13:20:00,36.83,36.85,36.82,36.82,14600.0,25.3483,25.3621,25.3414,25.3414,14600.0
2006-02-10 13:25:00,36.83,36.83,36.77,36.78,32400.0,25.3483,25.3483,25.307,25.3139,32400.0
2006-02-10 13:30:00,36.77,36.8,36.73,36.8,23200.0,25.307,25.3277,25.2795,25.3277,23200.0
2006-02-10 13:35:00,36.83,36.85,36.82,36.84,232800.0,25.3483,25.3621,25.3414,25.3552,232800.0
2006-02-10 13:40:00,36.83,36.85,36.82,36.85,317000.0,25.3483,25.3621,25.3414,25.3621,317000.0
2006-02-10 13:45:00,36.87,36.88,36.85,36.88,8400.0,25.3759,25.3827,25.3621,25.3827,8400.0
2006-02-10 13:50:00,36.88,36.9,36.85,36.88,11000.0,25.3827,25.3965,25.3621,25.3827,11000.0
2006-02-10 13:55:00,36.88,36.88,36.82,36.88,15800.0,25.3827,25.3827,25.3414,25.3827,15800.0
2006-02-10 14:00:00,36.89,36.89,36.85,36.88,7000.0,25.3896,25.3896,25.3621,25.3827,7000.0
2006-02-10 14:05:00,36.89,36.95,36.88,36.91,29000.0,25.3896,25.4309,25.3827,25.4034,29000.0
2006-02-10 14:10:00,36.9,36.93,36.89,36.9,20000.0,25.3965,25.4172,25.3896,25.3965,20000.0
2006-02-10 14:15:00,36.91,36.94,36.88,36.94,13000.0,25.4034,25.424,25.3827,25.424,13000.0
2006-02-10 14:20:00,36.94,36.96,36.94,36.95,13600.0,25.424,25.4378,25.424,25.4309,13600.0
2006-02-10 14:25:00,36.95,36.99,36.95,36.95,25400.0,25.4309,25.4584,25.4309,25.4309,25400.0
2006-02-10 14:30:00,36.95,36.98,36.94,36.98,8600.0,25.4309,25.4516,25.424,25.4516,8600.0
2006-02-10 14:35:00,36.98,36.99,36.95,36.99,22600.0,25.4516,25.4584,25.4309,25.4584,22600.0
2006-02-10 14:40:00,36.99,37.04,36.99,37.04,37800.0,25.4584,25.4929,25.4584,25.4929,37800.0
2006-02-10 14:45:00,37.05,37.05,37.0,37.01,38200.0,25.4997,25.4997,25.4653,25.4722,38200.0
2006-02-10 14:50:00,37.02,37.03,37.01,37.02,18600.0,25.4791,25.486,25.4722,25.4791,18600.0
2006-02-10 14:55:00,37.02,37.02,37.0,37.0,24000.0,25.4791,25.4791,25.4653,25.4653,24000.0
2006-02-10 15:00:00,37.01,37.01,36.99,36.99,14400.0,25.4722,25.4722,25.4584,25.4584,14400.0
2006-02-10 15:05:00,36.99,36.99,36.92,36.93,55600.0,25.4584,25.4584,25.4103,25.4172,55600.0
2006-02-10 15:10:00,36.93,36.93,36.81,36.91,145800.0,25.4172,25.4172,25.3346,25.4034,145800.0
2006-02-10 15:15:00,36.92,36.97,36.92,36.97,36600.0,25.4103,25.4447,25.4103,25.4447,36600.0
2006-02-10 15:20:00,36.97,36.97,36.9,36.9,54400.0,25.4447,25.4447,25.3965,25.3965,54400.0
2006-02-10 15:25:00,36.9,36.9,36.81,36.82,35800.0,25.3965,25.3965,25.3346,25.3414,35800.0
2006-02-10 15:30:00,36.82,36.83,36.79,36.79,102800.0,25.3414,25.3483,25.3208,25.3208,102800.0
2006-02-10 15:35:00,36.8,36.87,36.8,36.87,61200.0,25.3277,25.3759,25.3277,25.3759,61200.0
2006-02-10 15:40:00,36.87,36.87,36.8,36.81,58400.0,25.3759,25.3759,25.3277,25.3346,58400.0
2006-02-10 15:45:00,36.81,36.84,36.77,36.79,42400.0,25.3346,25.3552,25.307,25.3208,42400.0
2006-02-10 15:50:00,36.79,36.83,36.79,36.8,44800.0,25.3208,25.3483,25.3208,25.3277,44800.0
2006-02-10 15:55:00,36.81,36.82,36.79,36.8,57600.0,25.3346,25.3414,25.3208,25.3277,57600.0
2006-02-13 09:30:00,36.83,36.83,36.7,36.74,33600.0,25.3483,25.3483,25.2589,25.2864,33600.0
2006-02-13 09:35:00,36.74,36.86,36.74,36.85,40400.0,25.2864,25.369,25.2864,25.3621,40400.0
2006-02-13 09:40:00,36.85,36.86,36.78,36.86,124200.0,25.3621,25.369,25.3139,25.369,124200.0
2006-02-13 09:45:00,36.86,37.19,36.86,37.18,118800.0,25.369,25.5961,25.369,25.5892,118800.0
2006-02-13 09:50:00,37.18,37.18,36.98,36.99,93800.0,25.5892,25.5892,25.4516,25.4584,93800.0
2006-02-13 09:55:00,36.99,37.12,36.99,37.02,84400.0,25.4584,25.5479,25.4584,25.4791,84400.0
2006-02-13 10:00:00,37.02,37.08,36.98,37.06,48200.0,25.4791,25.5204,25.4516,25.5066,48200.0
2006-02-13 10:05:00,37.03,37.19,37.03,37.13,66000.0,25.486,25.5961,25.486,25.5548,66000.0
2006-02-13 10:10:00,37.18,37.18,37.09,37.16,51400.0,25.5892,25.5892,25.5273,25.5755,51400.0
2006-02-13 10:15:00,37.16,37.17,37.13,37.13,24600.0,25.5755,25.5823,25.5548,25.5548,24600.0
2006-02-13 10:20:00,37.13,37.13,37.1,37.1,34400.0,25.5548,25.5548,25.5342,25.5342,34400.0
2006-02-13 10:25:00,37.1,37.12,37.03,37.05,46400.0,25.5342,25.5479,25.486,25.4997,46400.0
2006-02-13 10:30:00,37.06,37.12,37.05,37.11,32400.0,25.5066,25.5479,25.4997,25.541,32400.0
2006-02-13 10:35:00,37.12,37.13,37.1,37.12,36600.0,25.5479,25.5548,25.5342,25.5479,36600.0
2006-02-13 10:40:00,37.12,37.13,37.08,37.12,28000.0,25.5479,25.5548,25.5204,25.5479,28000.0
2006-02-13 10:45:00,37.1,37.13,37.1,37.13,16800.0,25.5342,25.5548,25.5342,25.5548,16800.0
2006-02-13 10:50:00,37.1,37.15,37.1,37.15,22600.0,25.5342,25.5686,25.5342,25.5686,22600.0
2006-02-13 10:55:00,37.15,37.16,37.13,37.13,14400.0,25.5686,25.5755,25.5548,25.5548,14400.0
2006-02-13 11:00:00,37.12,37.12,37.05,37.09,16400.0,25.5479,25.5479,25.4997,25.5273,16400.0
2006-02-13 11:05:00,37.09,37.13,37.07,37.09,19400.0,25.5273,25.5548,25.5135,25.5273,19400.0
2006-02-13 11:10:00,37.09,37.12,37.09,37.12,13000.0,25.5273,25.5479,25.5273,25.5479,13000.0
2006-02-13 11:15:00,37.13,37.13,37.07,37.07,17000.0,25.5548,25.5548,25.5135,25.5135,17000.0
2006-02-13 11:20:00,37.08,37.1,37.08,37.1,6400.0,25.5204,25.5342,25.5204,25.5342,6400.0
2006-02-13 11:25:00,37.09,37.1,37.07,37.1,15000.0,25.5273,25.5342,25.5135,25.5342,15000.0
2006-02-13 11:30:00,37.11,37.11,37.06,37.08,36600.0,25.541,25.541,25.5066,25.5204,36600.0
2006-02-13 11:35:00,37.06,37.09,37.0,37.01,28800.0,25.5066,25.5273,25.4653,25.4722,28800.0
2006-02-13 11:40:00,37.01,37.04,36.99,37.04,19400.0,25.4722,25.4929,25.4584,25.4929,19400.0
2006-02-13 11:45:00,37.06,37.08,37.04,37.07,12400.0,25.5066,25.5204,25.4929,25.5135,12400.0
2006-02-13 11:50:00,37.07,37.08,36.98,37.02,30000.0,25.5135,25.5204,25.4516,25.4791,30000.0
2006-02-13 11:55:00,37.02,37.02,36.96,36.97,31000.0,25.4791,25.4791,25.4378,25.4447,31000.0
2006-02-13 12:00:00,36.97,36.97,36.88,36.92,38000.0,25.4447,25.4447,25.3827,25.4103,38000.0
2006-02-13 12:05:00,36.92,36.92,36.89,36.89,14800.0,25.4103,25.4103,25.3896,25.3896,14800.0
2006-02-13 12:10:00,36.89,36.97,36.88,36.93,26200.0,25.3896,25.4447,25.3827,25.4172,26200.0
2006-02-13 12:15:00,36.93,36.98,36.92,36.98,14400.0,25.4172,25.4516,25.4103,25.4516,14400.0
2006-02-13 12:20:00,36.98,36.98,36.96,36.96,23000.0,25.4516,25.4516,25.4378,25.4378,23000.0
2006-02-13 12:25:00,36.96,36.97,36.95,36.97,5200.0,25.4378,25.4447,25.4309,25.4447,5200.0
2006-02-13 12:30:00,36.95,36.97,36.91,36.95,14400.0,25.4309,25.4447,25.4034,25.4309,14400.0
2006-02-13 12:35:00,36.95,36.96,36.84,36.84,26600.0,25.4309,25.4378,25.3552,25.3552,26600.0
2006-02-13 12:40:00,36.85,36.87,36.78,36.86,50800.0,25.3621,25.3759,25.3139,25.369,50800.0
2006-02-13 12:45:00,36.86,36.91,36.85,36.86,47600.0,25.369,25.4034,25.3621,25.369,47600.0
2006-02-13 12:50:00,36.88,36.9,36.82,36.85,8800.0,25.3827,25.3965,25.3414,25.3621,8800.0
2006-02-13 12:55:00,36.85,36.88,36.85,36.87,42600.0,25.3621,25.3827,25.3621,25.3759,42600.0
2006-02-13 13:00:00,36.88,36.9,36.86,36.9,30000.0,25.3827,25.3965,25.369,25.3965,30000.0
2006-02-13 13:05:00,36.9,36.91,36.85,36.88,48200.0,25.3965,25.4034,25.3621,25.3827,48200.0
2006-02-13 13:10:00,36.88,36.88,36.86,36.88,9000.0,25.3827,25.3827,25.369,25.3827,9000.0
2006-02-13 13:15:00,36.88,36.88,36.85,36.86,23000.0,25.3827,25.3827,25.3621,25.369,23000.0
2006-02-13 13:20:00,36.85,36.86,36.85,36.85,10200.0,25.3621,25.369,25.3621,25.3621,10200.0
2006-02-13 13:25:00,36.85,36.87,36.85,36.85,14200.0,25.3621,25.3759,25.3621,25.3621,14200.0
2006-02-13 13:30:00,36.85,36.85,36.84,36.85,18600.0,25.3621,25.3621,25.3552,25.3621,18600.0
2006-02-13 13:35:00,36.85,36.85,36.77,36.77,56800.0,25.3621,25.3621,25.307,25.307,56800.0
2006-02-13 13:40:00,36.77,36.81,36.77,36.78,16400.0,25.307,25.3346,25.307,25.3139,16400.0
2006-02-13 13:45:00,36.79,36.82,36.79,36.8,17600.0,25.3208,25.3414,25.3208,25.3277,17600.0
2006-02-13 13:50:00,36.8,36.81,36.77,36.78,12000.0,25.3277,25.3346,25.307,25.3139,12000.0
2006-02-13 13:55:00,36.79,36.79,36.76,36.76,16200.0,25.3208,25.3208,25.3001,25.3001,16200.0
2006-02-13 14:00:00,36.76,36.77,36.7,36.74,22200.0,25.3001,25.307,25.2589,25.2864,22200.0
2006-02-13 14:05:00,36.74,36.76,36.7,36.75,9800.0,25.2864,25.3001,25.2589,25.2933,9800.0
2006-02-13 14:10:00,36.76,36.76,36.7,36.75,20200.0,25.3001,25.3001,25.2589,25.2933,20200.0
2006-02-13 14:15:00,36.76,36.81,36.74,36.77,32400.0,25.3001,25.3346,25.2864,25.307,32400.0
2006-02-13 14:20:00,36.77,36.81,36.75,36.79,15000.0,25.307,25.3346,25.2933,25.3208,15000.0
2006-02-13 14:25:00,36.78,36.78,36.74,36.74,9600.0,25.3139,25.3139,25.2864,25.2864,9600.0
2006-02-13 14:30:00,36.74,36.77,36.7,36.77,29200.0,25.2864,25.307,25.2589,25.307,29200.0
2006-02-13 14:35:00,36.79,36.82,36.75,36.75,28600.0,25.3208,25.3414,25.2933,25.2933,28600.0
2006-02-13 14:40:00,36.76,36.81,36.75,36.81,18600.0,25.3001,25.3346,25.2933,25.3346,18600.0
2006-02-13 14:45:00,36.81,36.82,36.77,36.77,20000.0,25.3346,25.3414,25.307,25.307,20000.0
2006-02-13 14:50:00,36.77,36.77,36.76,36.76,22800.0,25.307,25.307,25.3001,25.3001,22800.0
2006-02-13 14:55:00,36.76,36.78,36.72,36.72,35000.0,25.3001,25.3139,25.2726,25.2726,35000.0
2006-02-13 15:00:00,36.72,36.75,36.69,36.75,29200.0,25.2726,25.2933,25.252,25.2933,29200.0
2006-02-13 15:05:00,36.76,36.8,36.74,36.8,35000.0,25.3001,25.3277,25.2864,25.3277,35000.0
2006-02-13 15:10:00,36.79,36.8,36.71,36.71,48600.0,25.3208,25.3277,25.2657,25.2657,48600.0
2006-02-13 15:15:00,36.71,36.72,36.65,36.72,50600.0,25.2657,25.2726,25.2244,25.2726,50600.0
2006-02-13 15:20:00,36.73,36.77,36.73,36.77,40200.0,25.2795,25.307,25.2795,25.307,40200.0
2006-02-13 15:25:00,36.78,36.82,36.77,36.81,51600.0,25.3139,25.3414,25.307,25.3346,51600.0
2006-02-13 15:30:00,36.81,36.88,36.81,36.86,139200.0,25.3346,25.3827,25.3346,25.369,139200.0
2006-02-13 15:35:00,36.87,36.95,36.87,36.9,36000.0,25.3759,25.4309,25.3759,25.3965,36000.0
2006-02-13 15:40:00,36.9,36.9,36.74,36.76,66200.0,25.3965,25.3965,25.2864,25.3001,66200.0
2006-02-13 15:45:00,36.76,36.8,36.74,36.77,88600.0,25.3001,25.3277,25.2864,25.307,88600.0
2006-02-13 15:50:00,36.77,36.88,36.77,36.83,106000.0,25.307,25.3827,25.307,25.3483,106000.0
2006-02-13 15:55:00,36.83,36.9,36.82,36.9,79400.0,25.3483,25.3965,25.3414,25.3965,79400.0
2006-02-14 09:30:00,36.74,36.74,36.73,36.74,3000.0,25.2864,25.2864,25.2795,25.2864,3000.0
2006-02-14 09:35:00,36.74,36.74,36.4,36.46,215200.0,25.2864,25.2864,25.0524,25.0937,215200.0
2006-02-14 09:40:00,36.46,36.46,36.0,36.05,248200.0,25.0937,25.0937,24.7771,24.8115,248200.0
2006-02-14 09:45:00,36.05,36.24,35.85,36.12,212600.0,24.8115,24.9423,24.6738,24.8597,212600.0
2006-02-14 09:50:00,36.19,36.23,36.11,36.18,153400.0,24.9078,24.9354,24.8528,24.901,153400.0
2006-02-14 09:55:00,36.12,36.15,35.93,36.12,135600.0,24.8597,24.8803,24.7289,24.8597,135600.0
2006-02-14 10:00:00,36.12,36.27,36.09,36.22,125800.0,24.8597,24.9629,24.839,24.9285,125800.0
2006-02-14 10:05:00,36.22,36.39,36.22,36.27,106600.0,24.9285,25.0455,24.9285,24.9629,106600.0
2006-02-14 10:10:00,36.25,36.33,36.19,36.29,138200.0,24.9491,25.0042,24.9078,24.9767,138200.0
2006-02-14 10:15:00,36.29,36.52,36.29,36.52,128400.0,24.9767,25.135,24.9767,25.135,128400.0
2006-02-14 10:20:00,36.52,36.88,36.52,36.67,178200.0,25.135,25.3827,25.135,25.2382,178200.0
2006-02-14 10:25:00,36.68,36.68,36.63,36.67,187400.0,25.2451,25.2451,25.2107,25.2382,187400.0
2006-02-14 10:30:00,36.65,36.66,36.5,36.52,128000.0,25.2244,25.2313,25.1212,25.135,128000.0
2006-02-14 10:35:00,36.51,36.51,36.38,36.39,73600.0,25.1281,25.1281,25.0386,25.0455,73600.0
2006-02-14 10:40:00,36.38,36.4,36.35,36.38,58600.0,25.0386,25.0524,25.018,25.0386,58600.0
2006-02-14 10:45:00,36.38,36.38,36.26,36.31,118400.0,25.0386,25.0386,24.956,24.9904,118400.0
2006-02-14 10:50:00,36.33,36.43,36.32,36.41,22600.0,25.0042,25.073,24.9973,25.0593,22600.0
2006-02-14 10:55:00,36.4,36.55,36.4,36.51,65400.0,25.0524,25.1556,25.0524,25.1281,65400.0
2006-02-14 11:00:00,36.52,36.62,36.48,36.62,64200.0,25.135,25.2038,25.1074,25.2038,64200.0
2006-02-14 11:05:00,36.62,36.71,36.59,36.63,110800.0,25.2038,25.2657,25.1831,25.2107,110800.0
2006-02-14 11:10:00,36.61,36.7,36.54,36.7,67200.0,25.1969,25.2589,25.1487,25.2589,67200.0
2006-02-14 11:15:00,36.7,36.72,36.61,36.67,39200.0,25.2589,25.2726,25.1969,25.2382,39200.0
2006-02-14 11:20:00,36.68,36.74,36.68,36.74,43400.0,25.2451,25.2864,25.2451,25.2864,43400.0
2006-02-14 11:25:00,36.73,36.85,36.73,36.85,75400.0,25.2795,25.3621,25.2795,25.3621,75400.0
2006-02-14 11:30:00,36.84,37.13,36.84,37.06,145000.0,25.3552,25.5548,25.3552,25.5066,145000.0
2006-02-14 11:35:00,37.06,37.13,37.04,37.13,49000.0,25.5066,25.5548,25.4929,25.5548,49000.0
2006-02-14 11:40:00,37.13,37.24,37.11,37.2,89200.0,25.5548,25.6305,25.541,25.603,89200.0
2006-02-14 11:45:00,37.2,37.35,37.2,37.35,92600.0,25.603,25.7062,25.603,25.7062,92600.0
2006-02-14 11:50:00,37.35,37.66,37.35,37.6,240800.0,25.7062,25.9196,25.7062,25.8783,240800.0
2006-02-14 11:55:00,37.58,37.67,37.52,37.6,101000.0,25.8645,25.9265,25.8232,25.8783,101000.0
2006-02-14 12:00:00,37.58,37.59,37.46,37.51,119200.0,25.8645,25.8714,25.7819,25.8163,119200.0
2006-02-14 12:05:00,37.51,37.51,37.43,37.51,51400.0,25.8163,25.8163,25.7613,25.8163,51400.0
2006-02-14 12:10:00,37.5,37.51,37.39,37.45,64600.0,25.8095,25.8163,25.7337,25.775,64600.0
2006-02-14 12:15:00,37.45,37.46,37.39,37.41,33400.0,25.775,25.7819,25.7337,25.7475,33400.0
2006-02-14 12:20:00,37.4,37.49,37.4,37.49,48800.0,25.7406,25.8026,25.7406,25.8026,48800.0
2006-02-14 12:25:00,37.49,37.54,37.45,37.46,41200.0,25.8026,25.837,25.775,25.7819,41200.0
2006-02-14 12:30:00,37.46,37.5,37.45,37.49,13800.0,25.7819,25.8095,25.775,25.8026,13800.0
2006-02-14 12:35:00,37.49,37.56,37.49,37.53,25600.0,25.8026,25.8508,25.8026,25.8301,25600.0
2006-02-14 12:40:00,37.55,37.6,37.52,37.55,50600.0,25.8439,25.8783,25.8232,25.8439,50600.0
2006-02-14 12:45:00,37.55,37.59,37.53,37.55,36400.0,25.8439,25.8714,25.8301,25.8439,36400.0
2006-02-14 12:50:00,37.55,37.58,37.52,37.55,19400.0,25.8439,25.8645,25.8232,25.8439,19400.0
2006-02-14 12:55:00,37.52,37.57,37.51,37.52,77200.0,25.8232,25.8576,25.8163,25.8232,77200.0
2006-02-14 13:00:00,37.51,37.51,37.45,37.48,49800.0,25.8163,25.8163,25.775,25.7957,49800.0
2006-02-14 13:05:00,37.48,37.52,37.48,37.52,21800.0,25.7957,25.8232,25.7957,25.8232,21800.0
2006-02-14 13:10:00,37.52,37.54,37.52,37.52,28000.0,25.8232,25.837,25.8232,25.8232,28000.0
2006-02-14 13:15:00,37.53,37.58,37.53,37.54,28800.0,25.8301,25.8645,25.8301,25.837,28800.0
2006-02-14 13:20:00,37.55,37.57,37.51,37.51,23400.0,25.8439,25.8576,25.8163,25.8163,23400.0
2006-02-14 13:25:00,37.54,37.55,37.51,37.54,18400.0,25.837,25.8439,25.8163,25.837,18400.0
2006-02-14 13:30:00,37.54,37.55,37.44,37.46,28800.0,25.837,25.8439,25.7682,25.7819,28800.0
2006-02-14 13:35:00,37.46,37.49,37.46,37.49,24600.0,25.7819,25.8026,25.7819,25.8026,24600.0
2006-02-14 13:40:00,37.49,37.5,37.48,37.49,19600.0,25.8026,25.8095,25.7957,25.8026,19600.0
2006-02-14 13:45:00,37.49,37.52,37.48,37.5,37800.0,25.8026,25.8232,25.7957,25.8095,37800.0
2006-02-14 13:50:00,37.5,37.52,37.49,37.52,23400.0,25.8095,25.8232,25.8026,25.8232,23400.0
2006-02-14 13:55:00,37.53,37.55,37.53,37.54,11800.0,25.8301,25.8439,25.8301,25.837,11800.0
2006-02-14 14:00:00,37.54,37.6,37.54,37.6,35600.0,25.837,25.8783,25.837,25.8783,35600.0
2006-02-14 14:05:00,37.59,37.62,37.59,37.6,37800.0,25.8714,25.892,25.8714,25.8783,37800.0
2006-02-14 14:10:00,37.6,37.6,37.51,37.52,45800.0,25.8783,25.8783,25.8163,25.8232,45800.0
2006-02-14 14:15:00,37.52,37.55,37.51,37.54,41800.0,25.8232,25.8439,25.8163,25.837,41800.0
2006-02-14 14:20:00,37.54,37.58,37.53,37.57,45000.0,25.837,25.8645,25.8301,25.8576,45000.0
2006-02-14 14:25:00,37.57,37.57,37.53,37.54,34400.0,25.8576,25.8576,25.8301,25.837,34400.0
2006-02-14 14:30:00,37.54,37.56,37.48,37.52,43800.0,25.837,25.8508,25.7957,25.8232,43800.0
2006-02-14 14:35:00,37.49,37.49,37.46,37.48,41400.0,25.8026,25.8026,25.7819,25.7957,41400.0
2006-02-14 14:40:00,37.48,37.48,37.4,37.45,62000.0,25.7957,25.7957,25.7406,25.775,62000.0
2006-02-14 14:45:00,37.44,37.49,37.4,37.4,34200.0,25.7682,25.8026,25.7406,25.7406,34200.0
2006-02-14 14:50:00,37.4,37.44,37.38,37.44,37800.0,25.7406,25.7682,25.7269,25.7682,37800.0
2006-02-14 14:55:00,37.43,37.47,37.42,37.46,25800.0,25.7613,25.7888,25.7544,25.7819,25800.0
2006-02-14 15:00:00,37.47,37.56,37.46,37.56,36800.0,25.7888,25.8508,25.7819,25.8508,36800.0
2006-02-14 15:05:00,37.56,37.56,37.42,37.43,30600.0,25.8508,25.8508,25.7544,25.7613,30600.0
2006-02-14 15:10:00,37.43,37.44,37.36,37.43,34200.0,25.7613,25.7682,25.7131,25.7613,34200.0
2006-02-14 15:15:00,37.43,37.48,37.4,37.47,34400.0,25.7613,25.7957,25.7406,25.7888,34400.0
2006-02-14 15:20:00,37.47,37.5,37.46,37.49,31200.0,25.7888,25.8095,25.7819,25.8026,31200.0
2006-02-14 15:25:00,37.49,37.5,37.44,37.45,41600.0,25.8026,25.8095,25.7682,25.775,41600.0
2006-02-14 15:30:00,37.44,37.5,37.44,37.48,35200.0,25.7682,25.8095,25.7682,25.7957,35200.0
2006-02-14 15:35:00,37.47,37.48,37.41,37.43,51600.0,25.7888,25.7957,25.7475,25.7613,51600.0
2006-02-14 15:40:00,37.43,37.48,37.41,37.45,69400.0,25.7613,25.7957,25.7475,25.775,69400.0
2006-02-14 15:45:00,37.46,37.46,37.4,37.41,76600.0,25.7819,25.7819,25.7406,25.7475,76600.0
2006-02-14 15:50:00,37.41,37.41,37.32,37.34,77200.0,25.7475,25.7475,25.6856,25.6993,77200.0
2006-02-14 15:55:00,37.34,37.34,37.32,37.33,107600.0,25.6993,25.6993,25.6856,25.6925,107600.0
2006-02-15 09:30:00,37.83,37.83,37.47,37.48,151800.0,26.0366,26.0366,25.7888,25.7957,151800.0
2006-02-15 09:35:00,37.48,37.52,37.46,37.47,140400.0,25.7957,25.8232,25.7819,25.7888,140400.0
2006-02-15 09:40:00,37.47,37.54,37.47,37.54,128200.0,25.7888,25.837,25.7888,25.837,128200.0
2006-02-15 09:45:00,37.53,37.55,37.47,37.48,102800.0,25.8301,25.8439,25.7888,25.7957,102800.0
2006-02-15 09:50:00,37.48,37.48,37.35,37.4,65800.0,25.7957,25.7957,25.7062,25.7406,65800.0
2006-02-15 09:55:00,37.38,37.38,37.23,37.35,82000.0,25.7269,25.7269,25.6236,25.7062,82000.0
2006-02-15 10:00:00,37.38,37.38,37.26,37.3,36600.0,25.7269,25.7269,25.6443,25.6718,36600.0
2006-02-15 10:05:00,37.34,37.52,37.26,37.49,39200.0,25.6993,25.8232,25.6443,25.8026,39200.0
2006-02-15 10:10:00,37.49,37.55,37.46,37.51,56400.0,25.8026,25.8439,25.7819,25.8163,56400.0
2006-02-15 10:15:00,37.52,37.55,37.5,37.5,38800.0,25.8232,25.8439,25.8095,25.8095,38800.0
2006-02-15 10:20:00,37.51,37.63,37.51,37.59,114800.0,25.8163,25.8989,25.8163,25.8714,114800.0
2006-02-15 10:25:00,37.6,37.62,37.57,37.62,49000.0,25.8783,25.892,25.8576,25.892,49000.0
2006-02-15 10:30:00,37.62,37.64,37.49,37.52,119200.0,25.892,25.9058,25.8026,25.8232,119200.0
2006-02-15 10:35:00,37.54,37.57,37.39,37.44,110200.0,25.837,25.8576,25.7337,25.7682,110200.0
2006-02-15 10:40:00,37.44,37.44,37.38,37.4,25800.0,25.7682,25.7682,25.7269,25.7406,25800.0
2006-02-15 10:45:00,37.41,37.45,37.41,37.42,36600.0,25.7475,25.775,25.7475,25.7544,36600.0
2006-02-15 10:50:00,37.42,37.45,37.4,37.42,20200.0,25.7544,25.775,25.7406,25.7544,20200.0
2006-02-15 10:55:00,37.42,37.45,37.42,37.44,36800.0,25.7544,25.775,25.7544,25.7682,36800.0
2006-02-15 11:00:00,37.45,37.45,37.32,37.33,77800.0,25.775,25.775,25.6856,25.6925,77800.0
2006-02-15 11:05:00,37.33,37.4,37.21,37.23,119400.0,25.6925,25.7406,25.6099,25.6236,119400.0
2006-02-15 11:10:00,37.23,37.23,37.09,37.16,82200.0,25.6236,25.6236,25.5273,25.5755,82200.0
2006-02-15 11:15:00,37.16,37.3,37.15,37.3,72200.0,25.5755,25.6718,25.5686,25.6718,72200.0
2006-02-15 11:20:00,37.29,37.29,37.22,37.26,20200.0,25.6649,25.6649,25.6167,25.6443,20200.0
2006-02-15 11:25:00,37.26,37.28,37.25,37.27,26200.0,25.6443,25.658,25.6374,25.6512,26200.0
2006-02-15 11:30:00,37.27,37.35,37.26,37.32,29400.0,25.6512,25.7062,25.6443,25.6856,29400.0
2006-02-15 11:35:00,37.32,37.32,37.27,37.32,15000.0,25.6856,25.6856,25.6512,25.6856,15000.0
2006-02-15 11:40:00,37.32,37.41,37.32,37.41,24600.0,25.6856,25.7475,25.6856,25.7475,24600.0
2006-02-15 11:45:00,37.4,37.42,37.33,37.42,27800.0,25.7406,25.7544,25.6925,25.7544,27800.0
2006-02-15 11:50:00,37.42,37.52,37.42,37.5,86600.0,25.7544,25.8232,25.7544,25.8095,86600.0
2006-02-15 11:55:00,37.49,37.57,37.49,37.52,68600.0,25.8026,25.8576,25.8026,25.8232,68600.0
2006-02-15 12:00:00,37.52,37.53,37.51,37.52,22200.0,25.8232,25.8301,25.8163,25.8232,22200.0
2006-02-15 12:05:00,37.52,37.54,37.52,37.54,38400.0,25.8232,25.837,25.8232,25.837,38400.0
2006-02-15 12:10:00,37.55,37.58,37.52,37.52,43200.0,25.8439,25.8645,25.8232,25.8232,43200.0
2006-02-15 12:15:00,37.54,37.55,37.49,37.52,25800.0,25.837,25.8439,25.8026,25.8232,25800.0
2006-02-15 12:20:00,37.52,37.55,37.52,37.54,36600.0,25.8232,25.8439,25.8232,25.837,36600.0
2006-02-15 12:25:00,37.55,37.55,37.53,37.54,30600.0,25.8439,25.8439,25.8301,25.837,30600.0
2006-02-15 12:30:00,37.55,37.55,37.48,37.48,53600.0,25.8439,25.8439,25.7957,25.7957,53600.0
2006-02-15 12:35:00,37.47,37.48,37.41,37.44,26800.0,25.7888,25.7957,25.7475,25.7682,26800.0
2006-02-15 12:40:00,37.44,37.48,37.44,37.47,23600.0,25.7682,25.7957,25.7682,25.7888,23600.0
2006-02-15 12:45:00,37.48,37.49,37.46,37.49,17800.0,25.7957,25.8026,25.7819,25.8026,17800.0
2006-02-15 12:50:00,37.49,37.51,37.49,37.51,35400.0,25.8026,25.8163,25.8026,25.8163,35400.0
2006-02-15 12:55:00,37.52,37.58,37.52,37.52,63000.0,25.8232,25.8645,25.8232,25.8232,63000.0
2006-02-15 13:00:00,37.54,37.54,37.5,37.5,106600.0,25.837,25.837,25.8095,25.8095,106600.0
2006-02-15 13:05:00,37.51,37.52,37.5,37.52,31200.0,25.8163,25.8232,25.8095,25.8232,31200.0
2006-02-15 13:10:00,37.52,37.56,37.52,37.54,34400.0,25.8232,25.8508,25.8232,25.837,34400.0
2006-02-15 13:15:00,37.54,37.55,37.53,37.55,35800.0,25.837,25.8439,25.8301,25.8439,35800.0
2006-02-15 13:20:00,37.55,37.55,37.54,37.55,31600.0,25.8439,25.8439,25.837,25.8439,31600.0
2006-02-15 13:25:00,37.55,37.55,37.49,37.49,18800.0,25.8439,25.8439,25.8026,25.8026,18800.0
2006-02-15 13:30:00,37.49,37.53,37.49,37.53,19200.0,25.8026,25.8301,25.8026,25.8301,19200.0
2006-02-15 13:35:00,37.54,37.55,37.48,37.5,51000.0,25.837,25.8439,25.7957,25.8095,51000.0
2006-02-15 13:40:00,37.5,37.51,37.48,37.49,32200.0,25.8095,25.8163,25.7957,25.8026,32200.0
2006-02-15 13:45:00,37.49,37.51,37.48,37.51,28400.0,25.8026,25.8163,25.7957,25.8163,28400.0
2006-02-15 13:50:00,37.51,37.56,37.51,37.56,28600.0,25.8163,25.8508,25.8163,25.8508,28600.0
2006-02-15 13:55:00,37.56,37.6,37.54,37.6,65400.0,25.8508,25.8783,25.837,25.8783,65400.0
2006-02-15 14:00:00,37.59,37.59,37.52,37.53,28200.0,25.8714,25.8714,25.8232,25.8301,28200.0
2006-02-15 14:05:00,37.52,37.55,37.51,37.52,30400.0,25.8232,25.8439,25.8163,25.8232,30400.0
2006-02-15 14:10:00,37.51,37.51,37.49,37.5,37600.0,25.8163,25.8163,25.8026,25.8095,37600.0
2006-02-15 14:15:00,37.5,37.53,37.49,37.53,35000.0,25.8095,25.8301,25.8026,25.8301,35000.0
2006-02-15 14:20:00,37.54,37.59,37.54,37.59,42800.0,25.837,25.8714,25.837,25.8714,42800.0
2006-02-15 14:25:00,37.6,37.61,37.57,37.57,78000.0,25.8783,25.8852,25.8576,25.8576,78000.0
2006-02-15 14:30:00,37.59,37.6,37.57,37.6,42600.0,25.8714,25.8783,25.8576,25.8783,42600.0
2006-02-15 14:35:00,37.62,37.65,37.58,37.62,68600.0,25.892,25.9127,25.8645,25.892,68600.0
2006-02-15 14:40:00,37.62,37.67,37.6,37.66,66400.0,25.892,25.9265,25.8783,25.9196,66400.0
2006-02-15 14:45:00,37.66,37.66,37.55,37.56,39200.0,25.9196,25.9196,25.8439,25.8508,39200.0
2006-02-15 14:50:00,37.55,37.62,37.55,37.58,47800.0,25.8439,25.892,25.8439,25.8645,47800.0
2006-02-15 14:55:00,37.58,37.6,37.57,37.59,26600.0,25.8645,25.8783,25.8576,25.8714,26600.0
2006-02-15 15:00:00,37.59,37.6,37.49,37.5,60200.0,25.8714,25.8783,25.8026,25.8095,60200.0
2006-02-15 15:05:00,37.5,37.57,37.5,37.55,43000.0,25.8095,25.8576,25.8095,25.8439,43000.0
2006-02-15 15:10:00,37.55,37.56,37.51,37.51,21200.0,25.8439,25.8508,25.8163,25.8163,21200.0
2006-02-15 15:15:00,37.52,37.55,37.48,37.49,29600.0,25.8232,25.8439,25.7957,25.8026,29600.0
2006-02-15 15:20:00,37.49,37.63,37.48,37.6,74800.0,25.8026,25.8989,25.7957,25.8783,74800.0
2006-02-15 15:25:00,37.62,37.66,37.61,37.65,70200.0,25.892,25.9196,25.8852,25.9127,70200.0
2006-02-15 15:30:00,37.63,37.71,37.63,37.7,74600.0,25.8989,25.954,25.8989,25.9471,74600.0
2006-02-15 15:35:00,37.7,37.7,37.65,37.67,83800.0,25.9471,25.9471,25.9127,25.9265,83800.0
2006-02-15 15:40:00,37.68,37.7,37.67,37.68,51600.0,25.9333,25.9471,25.9265,25.9333,51600.0
2006-02-15 15:45:00,37.67,37.7,37.63,37.69,51400.0,25.9265,25.9471,25.8989,25.9402,51400.0
2006-02-15 15:50:00,37.69,37.69,37.67,37.67,85600.0,25.9402,25.9402,25.9265,25.9265,85600.0
2006-02-15 15:55:00,37.67,37.7,37.63,37.69,140400.0,25.9265,25.9471,25.8989,25.9402,140400.0
2006-02-16 09:30:00,37.45,37.5,37.45,37.48,169600.0,25.775,25.8095,25.775,25.7957,169600.0
2006-02-16 09:35:00,37.48,37.5,37.43,37.48,38200.0,25.7957,25.8095,25.7613,25.7957,38200.0
2006-02-16 09:40:00,37.48,37.49,37.27,37.29,124200.0,25.7957,25.8026,25.6512,25.6649,124200.0
2006-02-16 09:45:00,37.29,37.37,37.2,37.31,178800.0,25.6649,25.72,25.603,25.6787,178800.0
2006-02-16 09:50:00,37.32,37.36,37.2,37.36,181800.0,25.6856,25.7131,25.603,25.7131,181800.0
2006-02-16 09:55:00,37.31,37.33,37.27,37.31,91800.0,25.6787,25.6925,25.6512,25.6787,91800.0
2006-02-16 10:00:00,37.32,37.41,37.31,37.34,59800.0,25.6856,25.7475,25.6787,25.6993,59800.0
2006-02-16 10:05:00,37.37,37.44,37.34,37.43,27600.0,25.72,25.7682,25.6993,25.7613,27600.0
2006-02-16 10:10:00,37.42,37.45,37.38,37.38,45400.0,25.7544,25.775,25.7269,25.7269,45400.0
2006-02-16 10:15:00,37.38,37.38,37.26,37.3,50400.0,25.7269,25.7269,25.6443,25.6718,50400.0
2006-02-16 10:20:00,37.31,37.35,37.27,37.35,18200.0,25.6787,25.7062,25.6512,25.7062,18200.0
2006-02-16 10:25:00,37.35,37.4,37.35,37.4,31400.0,25.7062,25.7406,25.7062,25.7406,31400.0
2006-02-16 10:30:00,37.39,37.42,37.37,37.37,35200.0,25.7337,25.7544,25.72,25.72,35200.0
2006-02-16 10:35:00,37.36,37.36,37.34,37.34,19200.0,25.7131,25.7131,25.6993,25.6993,19200.0
2006-02-16 10:40:00,37.34,37.37,37.34,37.37,20000.0,25.6993,25.72,25.6993,25.72,20000.0
2006-02-16 10:45:00,37.37,37.38,37.36,37.38,20600.0,25.72,25.7269,25.7131,25.7269,20600.0
2006-02-16 10:50:00,37.38,37.47,37.38,37.45,70000.0,25.7269,25.7888,25.7269,25.775,70000.0
2006-02-16 10:55:00,37.45,37.49,37.41,37.43,68600.0,25.775,25.8026,25.7475,25.7613,68600.0
2006-02-16 11:00:00,37.43,37.49,37.43,37.49,29600.0,25.7613,25.8026,25.7613,25.8026,29600.0
2006-02-16 11:05:00,37.49,37.49,37.44,37.46,84000.0,25.8026,25.8026,25.7682,25.7819,84000.0
2006-02-16 11:10:00,37.46,37.47,37.44,37.45,37200.0,25.7819,25.7888,25.7682,25.775,37200.0
2006-02-16 11:15:00,37.44,37.45,37.35,37.45,69200.0,25.7682,25.775,25.7062,25.775,69200.0
2006-02-16 11:20:00,37.45,37.48,37.42,37.43,19200.0,25.775,25.7957,25.7544,25.7613,19200.0
2006-02-16 11:25:00,37.44,37.45,37.4,37.43,37000.0,25.7682,25.775,25.7406,25.7613,37000.0
2006-02-16 11:30:00,37.41,37.44,37.41,37.44,22400.0,25.7475,25.7682,25.7475,25.7682,22400.0
2006-02-16 11:35:00,37.44,37.45,37.4,37.41,28200.0,25.7682,25.775,25.7406,25.7475,28200.0
2006-02-16 11:40:00,37.41,37.43,37.4,37.4,29600.0,25.7475,25.7613,25.7406,25.7406,29600.0
2006-02-16 11:45:00,37.4,37.4,37.39,37.4,17800.0,25.7406,25.7406,25.7337,25.7406,17800.0
2006-02-16 11:50:00,37.4,37.4,37.39,37.4,20600.0,25.7406,25.7406,25.7337,25.7406,20600.0
2006-02-16 11:55:00,37.4,37.4,37.37,37.39,30400.0,25.7406,25.7406,25.72,25.7337,30400.0
2006-02-16 12:00:00,37.38,37.4,37.35,37.38,22800.0,25.7269,25.7406,25.7062,25.7269,22800.0
2006-02-16 12:05:00,37.38,37.41,37.38,37.41,9600.0,25.7269,25.7475,25.7269,25.7475,9600.0
2006-02-16 12:10:00,37.41,37.48,37.41,37.47,81000.0,25.7475,25.7957,25.7475,25.7888,81000.0
2006-02-16 12:15:00,37.46,37.47,37.43,37.44,15400.0,25.7819,25.7888,25.7613,25.7682,15400.0
2006-02-16 12:20:00,37.44,37.47,37.44,37.46,27400.0,25.7682,25.7888,25.7682,25.7819,27400.0
2006-02-16 12:25:00,37.46,37.48,37.44,37.48,11400.0,25.7819,25.7957,25.7682,25.7957,11400.0
2006-02-16 12:30:00,37.47,37.49,37.45,37.47,18000.0,25.7888,25.8026,25.775,25.7888,18000.0
2006-02-16 12:35:00,37.47,37.48,37.47,37.47,18400.0,25.7888,25.7957,25.7888,25.7888,18400.0
2006-02-16 12:40:00,37.47,37.48,37.45,37.45,28800.0,25.7888,25.7957,25.775,25.775,28800.0
2006-02-16 12:45:00,37.45,37.45,37.42,37.43,10800.0,25.775,25.775,25.7544,25.7613,10800.0
2006-02-16 12:50:00,37.43,37.45,37.43,37.45,8800.0,25.7613,25.775,25.7613,25.775,8800.0
2006-02-16 12:55:00,37.45,37.46,37.44,37.46,14200.0,25.775,25.7819,25.7682,25.7819,14200.0
2006-02-16 13:00:00,37.46,37.48,37.44,37.47,16000.0,25.7819,25.7957,25.7682,25.7888,16000.0
2006-02-16 13:05:00,37.47,37.47,37.45,37.46,10600.0,25.7888,25.7888,25.775,25.7819,10600.0
2006-02-16 13:10:00,37.46,37.46,37.44,37.44,20600.0,25.7819,25.7819,25.7682,25.7682,20600.0
2006-02-16 13:15:00,37.44,37.45,37.44,37.45,10200.0,25.7682,25.775,25.7682,25.775,10200.0
2006-02-16 13:20:00,37.45,37.45,37.44,37.45,5000.0,25.775,25.775,25.7682,25.775,5000.0
2006-02-16 13:25:00,37.44,37.44,37.43,37.43,18800.0,25.7682,25.7682,25.7613,25.7613,18800.0
2006-02-16 13:30:00,37.43,37.43,37.4,37.42,42000.0,25.7613,25.7613,25.7406,25.7544,42000.0
2006-02-16 13:35:00,37.42,37.46,37.4,37.43,55400.0,25.7544,25.7819,25.7406,25.7613,55400.0
2006-02-16 13:40:00,37.43,37.45,37.43,37.44,13800.0,25.7613,25.775,25.7613,25.7682,13800.0
2006-02-16 13:45:00,37.44,37.44,37.41,37.42,25600.0,25.7682,25.7682,25.7475,25.7544,25600.0
2006-02-16 13:50:00,37.43,37.44,37.42,37.43,34400.0,25.7613,25.7682,25.7544,25.7613,34400.0
2006-02-16 13:55:00,37.42,37.45,37.41,37.44,114600.0,25.7544,25.775,25.7475,25.7682,114600.0
2006-02-16 14:00:00,37.43,37.48,37.43,37.47,35200.0,25.7613,25.7957,25.7613,25.7888,35200.0
2006-02-16 14:05:00,37.47,37.48,37.46,37.47,42400.0,25.7888,25.7957,25.7819,25.7888,42400.0
2006-02-16 14:10:00,37.47,37.49,37.46,37.47,26400.0,25.7888,25.8026,25.7819,25.7888,26400.0
2006-02-16 14:15:00,37.47,37.49,37.46,37.47,30400.0,25.7888,25.8026,25.7819,25.7888,30400.0
2006-02-16 14:20:00,37.47,37.47,37.47,37.47,6600.0,25.7888,25.7888,25.7888,25.7888,6600.0
2006-02-16 14:25:00,37.47,37.49,37.47,37.49,23200.0,25.7888,25.8026,25.7888,25.8026,23200.0
2006-02-16 14:30:00,37.49,37.49,37.38,37.41,68800.0,25.8026,25.8026,25.7269,25.7475,68800.0
2006-02-16 14:35:00,37.37,37.41,37.32,37.41,60800.0,25.72,25.7475,25.6856,25.7475,60800.0
2006-02-16 14:40:00,37.41,37.46,37.4,37.46,25000.0,25.7475,25.7819,25.7406,25.7819,25000.0
2006-02-16 14:45:00,37.46,37.48,37.46,37.47,19400.0,25.7819,25.7957,25.7819,25.7888,19400.0
2006-02-16 14:50:00,37.47,37.47,37.43,37.43,26800.0,25.7888,25.7888,25.7613,25.7613,26800.0
2006-02-16 14:55:00,37.44,37.45,37.43,37.45,29200.0,25.7682,25.775,25.7613,25.775,29200.0
2006-02-16 15:00:00,37.45,37.47,37.45,37.45,35200.0,25.775,25.7888,25.775,25.775,35200.0
2006-02-16 15:05:00,37.45,37.45,37.44,37.45,28800.0,25.775,25.775,25.7682,25.775,28800.0
2006-02-16 15:10:00,37.44,37.45,37.43,37.43,40200.0,25.7682,25.775,25.7613,25.7613,40200.0
2006-02-16 15:15:00,37.44,37.45,37.42,37.45,29600.0,25.7682,25.775,25.7544,25.775,29600.0
2006-02-16 15:20:00,37.45,37.45,37.42,37.42,35000.0,25.775,25.775,25.7544,25.7544,35000.0
2006-02-16 15:25:00,37.42,37.43,37.42,37.43,35000.0,25.7544,25.7613,25.7544,25.7613,35000.0
2006-02-16 15:30:00,37.43,37.45,37.43,37.45,62400.0,25.7613,25.775,25.7613,25.775,62400.0
2006-02-16 15:35:00,37.45,37.45,37.44,37.45,57000.0,25.775,25.775,25.7682,25.775,57000.0
2006-02-16 15:40:00,37.45,37.46,37.45,37.46,62200.0,25.775,25.7819,25.775,25.7819,62200.0
2006-02-16 15:45:00,37.46,37.46,37.45,37.45,38000.0,25.7819,25.7819,25.775,25.775,38000.0
2006-02-16 15:50:00,37.45,37.49,37.45,37.48,48200.0,25.775,25.8026,25.775,25.7957,48200.0
2006-02-16 15:55:00,37.49,37.5,37.48,37.5,104600.0,25.8026,25.8095,25.7957,25.8095,104600.0
2006-02-17 09:30:00,37.5,37.5,37.41,37.41,259000.0,25.8095,25.8095,25.7475,25.7475,259000.0
2006-02-17 09:35:00,37.41,37.5,37.38,37.5,19800.0,25.7475,25.8095,25.7269,25.8095,19800.0
2006-02-17 09:40:00,37.49,37.55,37.48,37.53,78200.0,25.8026,25.8439,25.7957,25.8301,78200.0
2006-02-17 09:45:00,37.54,37.65,37.54,37.63,60000.0,25.837,25.9127,25.837,25.8989,60000.0
2006-02-17 09:50:00,37.63,37.65,37.59,37.61,48400.0,25.8989,25.9127,25.8714,25.8852,48400.0
2006-02-17 09:55:00,37.62,37.65,37.62,37.65,68200.0,25.892,25.9127,25.892,25.9127,68200.0
2006-02-17 10:00:00,37.63,37.7,37.63,37.7,24400.0,25.8989,25.9471,25.8989,25.9471,24400.0
2006-02-17 10:05:00,37.69,37.7,37.64,37.67,34000.0,25.9402,25.9471,25.9058,25.9265,34000.0
2006-02-17 10:10:00,37.67,37.7,37.67,37.67,22200.0,25.9265,25.9471,25.9265,25.9265,22200.0
2006-02-17 10:15:00,37.67,37.73,37.67,37.73,55800.0,25.9265,25.9678,25.9265,25.9678,55800.0
2006-02-17 10:20:00,37.73,37.74,37.66,37.68,38400.0,25.9678,25.9746,25.9196,25.9333,38400.0
2006-02-17 10:25:00,37.68,37.69,37.57,37.63,32200.0,25.9333,25.9402,25.8576,25.8989,32200.0
2006-02-17 10:30:00,37.63,37.68,37.63,37.66,35800.0,25.8989,25.9333,25.8989,25.9196,35800.0
2006-02-17 10:35:00,37.66,37.67,37.63,37.63,8600.0,25.9196,25.9265,25.8989,25.8989,8600.0
2006-02-17 10:40:00,37.63,37.7,37.63,37.7,18400.0,25.8989,25.9471,25.8989,25.9471,18400.0
2006-02-17 10:45:00,37.69,37.73,37.69,37.73,30600.0,25.9402,25.9678,25.9402,25.9678,30600.0
2006-02-17 10:50:00,37.73,37.73,37.69,37.72,44200.0,25.9678,25.9678,25.9402,25.9609,44200.0
2006-02-17 10:55:00,37.72,37.74,37.7,37.72,33200.0,25.9609,25.9746,25.9471,25.9609,33200.0
2006-02-17 11:00:00,37.71,37.74,37.71,37.72,22400.0,25.954,25.9746,25.954,25.9609,22400.0
2006-02-17 11:05:00,37.72,37.74,37.72,37.74,31000.0,25.9609,25.9746,25.9609,25.9746,31000.0
2006-02-17 11:10:00,37.74,37.74,37.71,37.73,24000.0,25.9746,25.9746,25.954,25.9678,24000.0
2006-02-17 11:15:00,37.72,37.74,37.71,37.71,19200.0,25.9609,25.9746,25.954,25.954,19200.0
2006-02-17 11:20:00,37.72,37.74,37.7,37.7,24200.0,25.9609,25.9746,25.9471,25.9471,24200.0
2006-02-17 11:25:00,37.72,37.74,37.72,37.74,90800.0,25.9609,25.9746,25.9609,25.9746,90800.0
2006-02-17 11:30:00,37.74,37.8,37.74,37.8,131200.0,25.9746,26.0159,25.9746,26.0159,131200.0
2006-02-17 11:35:00,37.8,37.89,37.8,37.89,80800.0,26.0159,26.0779,26.0159,26.0779,80800.0
2006-02-17 11:40:00,37.89,37.9,37.86,37.88,43000.0,26.0779,26.0848,26.0572,26.071,43000.0
2006-02-17 11:45:00,37.88,37.89,37.85,37.89,32200.0,26.071,26.0779,26.0503,26.0779,32200.0
2006-02-17 11:50:00,37.89,37.89,37.85,37.85,16600.0,26.0779,26.0779,26.0503,26.0503,16600.0
2006-02-17 11:55:00,37.84,37.85,37.84,37.85,16200.0,26.0435,26.0503,26.0435,26.0503,16200.0
2006-02-17 12:00:00,37.86,37.88,37.81,37.81,18400.0,26.0572,26.071,26.0228,26.0228,18400.0
2006-02-17 12:05:00,37.84,37.87,37.81,37.87,34200.0,26.0435,26.0641,26.0228,26.0641,34200.0
2006-02-17 12:10:00,37.88,37.88,37.85,37.86,18200.0,26.071,26.071,26.0503,26.0572,18200.0
2006-02-17 12:15:00,37.86,37.88,37.85,37.87,5800.0,26.0572,26.071,26.0503,26.0641,5800.0
2006-02-17 12:20:00,37.87,37.94,37.87,37.93,72400.0,26.0641,26.1123,26.0641,26.1054,72400.0
2006-02-17 12:25:00,37.94,37.97,37.9,37.94,92200.0,26.1123,26.1329,26.0848,26.1123,92200.0
2006-02-17 12:30:00,37.94,37.97,37.94,37.96,23800.0,26.1123,26.1329,26.1123,26.1261,23800.0
2006-02-17 12:35:00,37.97,37.98,37.93,37.94,27200.0,26.1329,26.1398,26.1054,26.1123,27200.0
2006-02-17 12:40:00,37.94,37.94,37.91,37.93,16600.0,26.1123,26.1123,26.0916,26.1054,16600.0
2006-02-17 12:45:00,37.93,37.93,37.87,37.87,44200.0,26.1054,26.1054,26.0641,26.0641,44200.0
2006-02-17 12:50:00,37.88,37.88,37.85,37.86,15600.0,26.071,26.071,26.0503,26.0572,15600.0
2006-02-17 12:55:00,37.85,37.89,37.85,37.88,30400.0,26.0503,26.0779,26.0503,26.071,30400.0
2006-02-17 13:00:00,37.88,37.92,37.88,37.91,14200.0,26.071,26.0985,26.071,26.0916,14200.0
2006-02-17 13:05:00,37.92,37.93,37.88,37.88,14400.0,26.0985,26.1054,26.071,26.071,14400.0
2006-02-17 13:10:00,37.88,37.9,37.88,37.89,8400.0,26.071,26.0848,26.071,26.0779,8400.0
2006-02-17 13:15:00,37.89,37.93,37.89,37.93,15600.0,26.0779,26.1054,26.0779,26.1054,15600.0
2006-02-17 13:20:00,37.93,37.95,37.88,37.92,22000.0,26.1054,26.1192,26.071,26.0985,22000.0
2006-02-17 13:25:00,37.92,37.95,37.92,37.92,16200.0,26.0985,26.1192,26.0985,26.0985,16200.0
2006-02-17 13:30:00,37.91,37.93,37.88,37.92,17400.0,26.0916,26.1054,26.071,26.0985,17400.0
2006-02-17 13:35:00,37.91,37.95,37.89,37.94,17200.0,26.0916,26.1192,26.0779,26.1123,17200.0
2006-02-17 13:40:00,37.95,37.98,37.95,37.96,22600.0,26.1192,26.1398,26.1192,26.1261,22600.0
2006-02-17 13:45:00,37.96,37.98,37.93,37.96,67600.0,26.1261,26.1398,26.1054,26.1261,67600.0
2006-02-17 13:50:00,37.97,37.98,37.94,37.95,27000.0,26.1329,26.1398,26.1123,26.1192,27000.0
2006-02-17 13:55:00,37.95,37.98,37.95,37.98,9200.0,26.1192,26.1398,26.1192,26.1398,9200.0
2006-02-17 14:00:00,37.98,37.99,37.94,37.94,19400.0,26.1398,26.1467,26.1123,26.1123,19400.0
2006-02-17 14:05:00,37.94,38.0,37.92,38.0,40000.0,26.1123,26.1536,26.0985,26.1536,40000.0
2006-02-17 14:10:00,38.0,38.04,37.99,38.01,159400.0,26.1536,26.1811,26.1467,26.1605,159400.0
2006-02-17 14:15:00,38.01,38.02,37.99,38.02,19800.0,26.1605,26.1673,26.1467,26.1673,19800.0
2006-02-17 14:20:00,38.02,38.03,37.99,38.01,18400.0,26.1673,26.1742,26.1467,26.1605,18400.0
2006-02-17 14:25:00,38.01,38.05,38.0,38.04,37800.0,26.1605,26.188,26.1536,26.1811,37800.0
2006-02-17 14:30:00,38.04,38.05,38.02,38.04,26800.0,26.1811,26.188,26.1673,26.1811,26800.0
2006-02-17 14:35:00,38.04,38.05,38.02,38.04,18000.0,26.1811,26.188,26.1673,26.1811,18000.0
2006-02-17 14:40:00,38.02,38.04,38.02,38.03,14800.0,26.1673,26.1811,26.1673,26.1742,14800.0
2006-02-17 14:45:00,38.02,38.05,38.02,38.02,17800.0,26.1673,26.188,26.1673,26.1673,17800.0
2006-02-17 14:50:00,38.0,38.07,38.0,38.07,44000.0,26.1536,26.2018,26.1536,26.2018,44000.0
2006-02-17 14:55:00,38.07,38.1,38.07,38.09,31800.0,26.2018,26.2224,26.2018,26.2155,31800.0
2006-02-17 15:00:00,38.1,38.11,38.09,38.1,29600.0,26.2224,26.2293,26.2155,26.2224,29600.0
2006-02-17 15:05:00,38.1,38.12,38.09,38.12,33200.0,26.2224,26.2362,26.2155,26.2362,33200.0
2006-02-17 15:10:00,38.12,38.13,38.1,38.11,146200.0,26.2362,26.2431,26.2224,26.2293,146200.0
2006-02-17 15:15:00,38.1,38.13,38.09,38.1,127200.0,26.2224,26.2431,26.2155,26.2224,127200.0
2006-02-17 15:20:00,38.1,38.1,38.04,38.05,55000.0,26.2224,26.2224,26.1811,26.188,55000.0
2006-02-17 15:25:00,38.05,38.05,37.98,38.02,112000.0,26.188,26.188,26.1398,26.1673,112000.0
2006-02-17 15:30:00,38.01,38.03,38.0,38.02,94400.0,26.1605,26.1742,26.1536,26.1673,94400.0
2006-02-17 15:35:00,38.03,38.06,38.02,38.03,100600.0,26.1742,26.1949,26.1673,26.1742,100600.0
2006-02-17 15:40:00,38.03,38.04,38.02,38.02,106200.0,26.1742,26.1811,26.1673,26.1673,106200.0
2006-02-17 15:45:00,38.03,38.1,38.02,38.1,57800.0,26.1742,26.2224,26.1673,26.2224,57800.0
2006-02-17 15:50:00,38.1,38.1,38.08,38.09,63800.0,26.2224,26.2224,26.2086,26.2155,63800.0
2006-02-17 15:55:00,38.09,38.1,38.08,38.09,64000.0,26.2155,26.2224,26.2086,26.2155,64000.0
2006-02-21 09:30:00,37.95,37.99,37.91,37.98,167600.0,26.1192,26.1467,26.0916,26.1398,167600.0
2006-02-21 09:35:00,37.98,38.15,37.98,38.13,102400.0,26.1398,26.2568,26.1398,26.2431,102400.0
2006-02-21 09:40:00,38.13,38.25,38.13,38.25,97200.0,26.2431,26.3256,26.2431,26.3256,97200.0
2006-02-21 09:45:00,38.27,38.4,38.27,38.4,94800.0,26.3394,26.4289,26.3394,26.4289,94800.0
2006-02-21 09:50:00,38.4,38.49,38.4,38.45,137800.0,26.4289,26.4908,26.4289,26.4633,137800.0
2006-02-21 09:55:00,38.45,38.58,38.45,38.49,310600.0,26.4633,26.5528,26.4633,26.4908,310600.0
2006-02-21 10:00:00,38.49,38.54,38.47,38.5,96000.0,26.4908,26.5252,26.4771,26.4977,96000.0
2006-02-21 10:05:00,38.52,38.65,38.52,38.65,71600.0,26.5115,26.6009,26.5115,26.6009,71600.0
2006-02-21 10:10:00,38.65,38.67,38.46,38.56,96000.0,26.6009,26.6147,26.4702,26.539,96000.0
2006-02-21 10:15:00,38.56,38.56,38.46,38.49,53200.0,26.539,26.539,26.4702,26.4908,53200.0
2006-02-21 10:20:00,38.48,38.6,38.47,38.57,67800.0,26.4839,26.5665,26.4771,26.5459,67800.0
2006-02-21 10:25:00,38.58,38.63,38.48,38.48,87600.0,26.5528,26.5872,26.4839,26.4839,87600.0
2006-02-21 10:30:00,38.48,38.54,38.45,38.47,80600.0,26.4839,26.5252,26.4633,26.4771,80600.0
2006-02-21 10:35:00,38.47,38.49,38.36,38.36,66200.0,26.4771,26.4908,26.4014,26.4014,66200.0
2006-02-21 10:40:00,38.35,38.49,38.35,38.48,54200.0,26.3945,26.4908,26.3945,26.4839,54200.0
2006-02-21 10:45:00,38.48,38.56,38.47,38.5,63400.0,26.4839,26.539,26.4771,26.4977,63400.0
2006-02-21 10:50:00,38.49,38.58,38.45,38.54,29400.0,26.4908,26.5528,26.4633,26.5252,29400.0
2006-02-21 10:55:00,38.52,38.53,38.48,38.49,53800.0,26.5115,26.5184,26.4839,26.4908,53800.0
2006-02-21 11:00:00,38.48,38.55,38.48,38.54,155000.0,26.4839,26.5321,26.4839,26.5252,155000.0
2006-02-21 11:05:00,38.54,38.6,38.52,38.59,42800.0,26.5252,26.5665,26.5115,26.5597,42800.0
2006-02-21 11:10:00,38.59,38.65,38.59,38.65,57800.0,26.5597,26.6009,26.5597,26.6009,57800.0
2006-02-21 11:15:00,38.65,38.65,38.62,38.63,65800.0,26.6009,26.6009,26.5803,26.5872,65800.0
2006-02-21 11:20:00,38.63,38.64,38.6,38.6,58400.0,26.5872,26.5941,26.5665,26.5665,58400.0
2006-02-21 11:25:00,38.6,38.63,38.6,38.63,50600.0,26.5665,26.5872,26.5665,26.5872,50600.0
2006-02-21 11:30:00,38.63,38.63,38.59,38.6,29400.0,26.5872,26.5872,26.5597,26.5665,29400.0
2006-02-21 11:35:00,38.61,38.63,38.61,38.63,34800.0,26.5734,26.5872,26.5734,26.5872,34800.0
2006-02-21 11:40:00,38.62,38.63,38.6,38.63,34800.0,26.5803,26.5872,26.5665,26.5872,34800.0
2006-02-21 11:45:00,38.62,38.65,38.62,38.64,44200.0,26.5803,26.6009,26.5803,26.5941,44200.0
2006-02-21 11:50:00,38.64,38.71,38.63,38.68,53800.0,26.5941,26.6422,26.5872,26.6216,53800.0
2006-02-21 11:55:00,38.68,38.73,38.68,38.69,48000.0,26.6216,26.656,26.6216,26.6285,48000.0
2006-02-21 12:00:00,38.68,38.69,38.58,38.6,42000.0,26.6216,26.6285,26.5528,26.5665,42000.0
2006-02-21 12:05:00,38.6,38.63,38.6,38.6,56000.0,26.5665,26.5872,26.5665,26.5665,56000.0
2006-02-21 12:10:00,38.6,38.63,38.58,38.6,32400.0,26.5665,26.5872,26.5528,26.5665,32400.0
2006-02-21 12:15:00,38.59,38.65,38.52,38.53,42200.0,26.5597,26.6009,26.5115,26.5184,42200.0
2006-02-21 12:20:00,38.52,38.52,38.48,38.52,37400.0,26.5115,26.5115,26.4839,26.5115,37400.0
2006-02-21 12:25:00,38.52,38.6,38.52,38.59,25400.0,26.5115,26.5665,26.5115,26.5597,25400.0
2006-02-21 12:30:00,38.57,38.57,38.48,38.55,27800.0,26.5459,26.5459,26.4839,26.5321,27800.0
2006-02-21 12:35:00,38.55,38.63,38.54,38.63,23200.0,26.5321,26.5872,26.5252,26.5872,23200.0
2006-02-21 12:40:00,38.65,38.7,38.6,38.7,24600.0,26.6009,26.6354,26.5665,26.6354,24600.0
2006-02-21 12:45:00,38.72,38.72,38.7,38.7,21800.0,26.6491,26.6491,26.6354,26.6354,21800.0
2006-02-21 12:50:00,38.7,38.7,38.55,38.56,36800.0,26.6354,26.6354,26.5321,26.539,36800.0
2006-02-21 12:55:00,38.56,38.56,38.51,38.54,27600.0,26.539,26.539,26.5046,26.5252,27600.0
2006-02-21 13:00:00,38.53,38.56,38.52,38.55,33000.0,26.5184,26.539,26.5115,26.5321,33000.0
2006-02-21 13:05:00,38.55,38.55,38.52,38.52,27400.0,26.5321,26.5321,26.5115,26.5115,27400.0
2006-02-21 13:10:00,38.52,38.52,38.4,38.42,24200.0,26.5115,26.5115,26.4289,26.4426,24200.0
2006-02-21 13:15:00,38.42,38.42,38.38,38.38,44000.0,26.4426,26.4426,26.4151,26.4151,44000.0
2006-02-21 13:20:00,38.37,38.38,38.3,38.35,60000.0,26.4082,26.4151,26.3601,26.3945,60000.0
2006-02-21 13:25:00,38.35,38.4,38.35,38.38,59800.0,26.3945,26.4289,26.3945,26.4151,59800.0
2006-02-21 13:30:00,38.38,38.4,38.37,38.4,21600.0,26.4151,26.4289,26.4082,26.4289,21600.0
2006-02-21 13:35:00,38.41,38.51,38.41,38.51,30200.0,26.4358,26.5046,26.4358,26.5046,30200.0
2006-02-21 13:40:00,38.51,38.52,38.51,38.52,19400.0,26.5046,26.5115,26.5046,26.5115,19400.0
2006-02-21 13:45:00,38.52,38.58,38.52,38.58,17600.0,26.5115,26.5528,26.5115,26.5528,17600.0
2006-02-21 13:50:00,38.6,38.64,38.58,38.62,61400.0,26.5665,26.5941,26.5528,26.5803,61400.0
2006-02-21 13:55:00,38.6,38.6,38.5,38.56,20200.0,26.5665,26.5665,26.4977,26.539,20200.0
2006-02-21 14:00:00,38.56,38.63,38.52,38.57,32600.0,26.539,26.5872,26.5115,26.5459,32600.0
2006-02-21 14:05:00,38.52,38.55,38.41,38.42,44200.0,26.5115,26.5321,26.4358,26.4426,44200.0
2006-02-21 14:10:00,38.39,38.51,38.39,38.46,41800.0,26.422,26.5046,26.422,26.4702,41800.0
2006-02-21 14:15:00,38.43,38.47,38.4,38.42,32600.0,26.4495,26.4771,26.4289,26.4426,32600.0
2006-02-21 14:20:00,38.41,38.41,38.33,38.35,31800.0,26.4358,26.4358,26.3807,26.3945,31800.0
2006-02-21 14:25:00,38.35,38.45,38.35,38.37,35600.0,26.3945,26.4633,26.3945,26.4082,35600.0
2006-02-21 14:30:00,38.4,38.48,38.4,38.48,34800.0,26.4289,26.4839,26.4289,26.4839,34800.0
2006-02-21 14:35:00,38.48,38.55,38.48,38.54,55000.0,26.4839,26.5321,26.4839,26.5252,55000.0
2006-02-21 14:40:00,38.51,38.51,38.42,38.5,31400.0,26.5046,26.5046,26.4426,26.4977,31400.0
2006-02-21 14:45:00,38.48,38.48,38.4,38.44,42400.0,26.4839,26.4839,26.4289,26.4564,42400.0
2006-02-21 14:50:00,38.44,38.53,38.44,38.53,51200.0,26.4564,26.5184,26.4564,26.5184,51200.0
2006-02-21 14:55:00,38.53,38.6,38.53,38.58,59600.0,26.5184,26.5665,26.5184,26.5528,59600.0
2006-02-21 15:00:00,38.58,38.63,38.58,38.6,57400.0,26.5528,26.5872,26.5528,26.5665,57400.0
2006-02-21 15:05:00,38.6,38.68,38.58,38.68,53000.0,26.5665,26.6216,26.5528,26.6216,53000.0
2006-02-21 15:10:00,38.68,38.69,38.63,38.63,58800.0,26.6216,26.6285,26.5872,26.5872,58800.0
2006-02-21 15:15:00,38.64,38.67,38.62,38.63,55200.0,26.5941,26.6147,26.5803,26.5872,55200.0
2006-02-21 15:20:00,38.63,38.7,38.63,38.69,54800.0,26.5872,26.6354,26.5872,26.6285,54800.0
2006-02-21 15:25:00,38.68,38.74,38.68,38.72,73800.0,26.6216,26.6629,26.6216,26.6491,73800.0
2006-02-21 15:30:00,38.72,38.81,38.71,38.81,123600.0,26.6491,26.7111,26.6422,26.7111,123600.0
2006-02-21 15:35:00,38.81,38.83,38.76,38.77,95600.0,26.7111,26.7248,26.6767,26.6835,95600.0
2006-02-21 15:40:00,38.77,38.84,38.77,38.81,108200.0,26.6835,26.7317,26.6835,26.7111,108200.0
2006-02-21 15:45:00,38.8,38.84,38.77,38.84,122600.0,26.7042,26.7317,26.6835,26.7317,122600.0
2006-02-21 15:50:00,38.84,38.85,38.82,38.82,174600.0,26.7317,26.7386,26.7179,26.7179,174600.0
2006-02-21 15:55:00,38.82,38.85,38.8,38.81,128800.0,26.7179,26.7386,26.7042,26.7111,128800.0
2006-02-22 09:30:00,38.81,38.88,38.79,38.86,110800.0,26.7111,26.7592,26.6973,26.7455,110800.0
2006-02-22 09:35:00,38.87,38.99,38.87,38.96,77800.0,26.7524,26.835,26.7524,26.8143,77800.0
2006-02-22 09:40:00,38.96,38.99,38.91,38.99,52600.0,26.8143,26.835,26.7799,26.835,52600.0
2006-02-22 09:45:00,38.97,38.98,38.88,38.98,48400.0,26.8212,26.8281,26.7592,26.8281,48400.0
2006-02-22 09:50:00,38.98,38.99,38.96,38.98,33200.0,26.8281,26.835,26.8143,26.8281,33200.0
2006-02-22 09:55:00,38.98,38.99,38.95,38.98,49200.0,26.8281,26.835,26.8074,26.8281,49200.0
2006-02-22 10:00:00,38.97,38.98,38.95,38.98,72200.0,26.8212,26.8281,26.8074,26.8281,72200.0
2006-02-22 10:05:00,38.98,38.99,38.88,38.91,108600.0,26.8281,26.835,26.7592,26.7799,108600.0
2006-02-22 10:10:00,38.92,38.99,38.92,38.99,76000.0,26.7868,26.835,26.7868,26.835,76000.0
2006-02-22 10:15:00,38.99,39.03,38.97,38.99,168400.0,26.835,26.8625,26.8212,26.835,168400.0
2006-02-22 10:20:00,38.99,39.03,38.94,38.99,395200.0,26.835,26.8625,26.8005,26.835,395200.0
2006-02-22 10:25:00,38.99,39.08,38.98,39.02,143000.0,26.835,26.8969,26.8281,26.8556,143000.0
2006-02-22 10:30:00,39.02,39.07,38.94,38.99,62600.0,26.8556,26.89,26.8005,26.835,62600.0
2006-02-22 10:35:00,39.01,39.03,38.95,38.95,75200.0,26.8487,26.8625,26.8074,26.8074,75200.0
2006-02-22 10:40:00,38.95,38.96,38.73,38.74,83400.0,26.8074,26.8143,26.656,26.6629,83400.0
2006-02-22 10:45:00,38.75,38.87,38.75,38.79,48800.0,26.6698,26.7524,26.6698,26.6973,48800.0
2006-02-22 10:50:00,38.79,38.85,38.79,38.85,39600.0,26.6973,26.7386,26.6973,26.7386,39600.0
2006-02-22 10:55:00,38.86,38.95,38.85,38.94,42800.0,26.7455,26.8074,26.7386,26.8005,42800.0
2006-02-22 11:00:00,38.94,38.97,38.9,38.93,57200.0,26.8005,26.8212,26.773,26.7937,57200.0
2006-02-22 11:05:00,38.93,38.99,38.92,38.98,45200.0,26.7937,26.835,26.7868,26.8281,45200.0
2006-02-22 11:10:00,38.98,39.0,38.98,39.0,45400.0,26.8281,26.8418,26.8281,26.8418,45400.0
2006-02-22 11:15:00,39.0,39.04,39.0,39.04,29400.0,26.8418,26.8694,26.8418,26.8694,29400.0
2006-02-22 11:20:00,39.04,39.15,39.04,39.13,82800.0,26.8694,26.9451,26.8694,26.9313,82800.0
2006-02-22 11:25:00,39.13,39.2,39.13,39.15,56400.0,26.9313,26.9795,26.9313,26.9451,56400.0
2006-02-22 11:30:00,39.16,39.2,39.13,39.17,83400.0,26.952,26.9795,26.9313,26.9588,83400.0
2006-02-22 11:35:00,39.16,39.17,39.14,39.15,77000.0,26.952,26.9588,26.9382,26.9451,77000.0
2006-02-22 11:40:00,39.14,39.15,39.06,39.08,51000.0,26.9382,26.9451,26.8831,26.8969,51000.0
2006-02-22 11:45:00,39.09,39.17,39.07,39.17,48200.0,26.9038,26.9588,26.89,26.9588,48200.0
2006-02-22 11:50:00,39.16,39.22,39.13,39.22,68200.0,26.952,26.9933,26.9313,26.9933,68200.0
2006-02-22 11:55:00,39.22,39.25,39.22,39.25,90000.0,26.9933,27.0139,26.9933,27.0139,90000.0
2006-02-22 12:00:00,39.25,39.25,39.19,39.19,79000.0,27.0139,27.0139,26.9726,26.9726,79000.0
2006-02-22 12:05:00,39.2,39.23,39.17,39.18,46400.0,26.9795,27.0001,26.9588,26.9657,46400.0
2006-02-22 12:10:00,39.18,39.19,39.14,39.17,75400.0,26.9657,26.9726,26.9382,26.9588,75400.0
2006-02-22 12:15:00,39.17,39.19,39.17,39.19,30800.0,26.9588,26.9726,26.9588,26.9726,30800.0
2006-02-22 12:20:00,39.19,39.24,39.19,39.22,43200.0,26.9726,27.007,26.9726,26.9933,43200.0
2006-02-22 12:25:00,39.24,39.29,39.2,39.29,42400.0,27.007,27.0414,26.9795,27.0414,42400.0
2006-02-22 12:30:00,39.27,39.4,39.27,39.4,51600.0,27.0277,27.1171,27.0277,27.1171,51600.0
2006-02-22 12:35:00,39.4,39.43,39.38,39.41,47000.0,27.1171,27.1378,27.1034,27.124,47000.0
2006-02-22 12:40:00,39.39,39.4,39.34,39.38,63400.0,27.1103,27.1171,27.0758,27.1034,63400.0
2006-02-22 12:45:00,39.38,39.43,39.38,39.38,40800.0,27.1034,27.1378,27.1034,27.1034,40800.0
2006-02-22 12:50:00,39.38,39.4,39.33,39.35,123600.0,27.1034,27.1171,27.069,27.0827,123600.0
2006-02-22 12:55:00,39.35,39.38,39.33,39.35,95600.0,27.0827,27.1034,27.069,27.0827,95600.0
2006-02-22 13:00:00,39.35,39.36,39.34,39.35,52400.0,27.0827,27.0896,27.0758,27.0827,52400.0
2006-02-22 13:05:00,39.35,39.36,39.32,39.33,61600.0,27.0827,27.0896,27.0621,27.069,61600.0
2006-02-22 13:10:00,39.33,39.33,39.3,39.3,47000.0,27.069,27.069,27.0483,27.0483,47000.0
2006-02-22 13:15:00,39.29,39.3,39.25,39.26,54600.0,27.0414,27.0483,27.0139,27.0208,54600.0
2006-02-22 13:20:00,39.26,39.27,39.26,39.26,50600.0,27.0208,27.0277,27.0208,27.0208,50600.0
2006-02-22 13:25:00,39.26,39.32,39.26,39.32,68400.0,27.0208,27.0621,27.0208,27.0621,68400.0
2006-02-22 13:30:00,39.31,39.32,39.29,39.29,67400.0,27.0552,27.0621,27.0414,27.0414,67400.0
2006-02-22 13:35:00,39.29,39.3,39.27,39.29,42000.0,27.0414,27.0483,27.0277,27.0414,42000.0
2006-02-22 13:40:00,39.27,39.28,39.2,39.2,79800.0,27.0277,27.0345,26.9795,26.9795,79800.0
2006-02-22 13:45:00,39.2,39.21,39.18,39.18,71400.0,26.9795,26.9864,26.9657,26.9657,71400.0
2006-02-22 13:50:00,39.18,39.18,39.13,39.17,69600.0,26.9657,26.9657,26.9313,26.9588,69600.0
2006-02-22 13:55:00,39.17,39.22,39.17,39.22,16400.0,26.9588,26.9933,26.9588,26.9933,16400.0
2006-02-22 14:00:00,39.23,39.24,39.21,39.23,48600.0,27.0001,27.007,26.9864,27.0001,48600.0
2006-02-22 14:05:00,39.21,39.26,39.21,39.25,29400.0,26.9864,27.0208,26.9864,27.0139,29400.0
2006-02-22 14:10:00,39.26,39.3,39.24,39.3,62000.0,27.0208,27.0483,27.007,27.0483,62000.0
2006-02-22 14:15:00,39.3,39.3,39.27,39.3,52000.0,27.0483,27.0483,27.0277,27.0483,52000.0
2006-02-22 14:20:00,39.31,39.33,39.3,39.32,21400.0,27.0552,27.069,27.0483,27.0621,21400.0
2006-02-22 14:25:00,39.32,39.34,39.32,39.34,44600.0,27.0621,27.0758,27.0621,27.0758,44600.0
2006-02-22 14:30:00,39.34,39.35,39.3,39.31,85600.0,27.0758,27.0827,27.0483,27.0552,85600.0
2006-02-22 14:35:00,39.31,39.31,39.27,39.3,34200.0,27.0552,27.0552,27.0277,27.0483,34200.0
2006-02-22 14:40:00,39.3,39.32,39.28,39.31,65000.0,27.0483,27.0621,27.0345,27.0552,65000.0
2006-02-22 14:45:00,39.31,39.33,39.29,39.32,30000.0,27.0552,27.069,27.0414,27.0621,30000.0
2006-02-22 14:50:00,39.31,39.33,39.3,39.31,34000.0,27.0552,27.069,27.0483,27.0552,34000.0
2006-02-22 14:55:00,39.31,39.34,39.28,39.34,54400.0,27.0552,27.0758,27.0345,27.0758,54400.0
2006-02-22 15:00:00,39.34,39.38,39.33,39.38,219800.0,27.0758,27.1034,27.069,27.1034,219800.0
2006-02-22 15:05:00,39.38,39.4,39.37,39.37,107800.0,27.1034,27.1171,27.0965,27.0965,107800.0
2006-02-22 15:10:00,39.38,39.38,39.35,39.37,107000.0,27.1034,27.1034,27.0827,27.0965,107000.0
2006-02-22 15:15:00,39.36,39.36,39.31,39.32,67400.0,27.0896,27.0896,27.0552,27.0621,67400.0
2006-02-22 15:20:00,39.32,39.35,39.3,39.33,80200.0,27.0621,27.0827,27.0483,27.069,80200.0
2006-02-22 15:25:00,39.32,39.35,39.3,39.35,46000.0,27.0621,27.0827,27.0483,27.0827,46000.0
2006-02-22 15:30:00,39.35,39.43,39.35,39.38,177200.0,27.0827,27.1378,27.0827,27.1034,177200.0
2006-02-22 15:35:00,39.38,39.39,39.31,39.35,52800.0,27.1034,27.1103,27.0552,27.0827,52800.0
2006-02-22 15:40:00,39.34,39.45,39.33,39.45,271800.0,27.0758,27.1515,27.069,27.1515,271800.0
2006-02-22 15:45:00,39.47,39.5,39.35,39.36,309200.0,27.1653,27.186,27.0827,27.0896,309200.0
2006-02-22 15:50:00,39.36,39.45,39.34,39.4,141600.0,27.0896,27.1515,27.0758,27.1171,141600.0
2006-02-22 15:55:00,39.41,39.44,39.39,39.44,216400.0,27.124,27.1447,27.1103,27.1447,216400.0
2006-02-23 09:30:00,39.5,39.5,39.22,39.23,199400.0,27.186,27.186,26.9933,27.0001,199400.0
2006-02-23 09:35:00,39.23,39.25,39.16,39.17,186600.0,27.0001,27.0139,26.952,26.9588,186600.0
2006-02-23 09:40:00,39.2,39.2,39.05,39.11,136200.0,26.9795,26.9795,26.8762,26.9175,136200.0
2006-02-23 09:45:00,39.1,39.1,38.9,38.92,99000.0,26.9107,26.9107,26.773,26.7868,99000.0
2006-02-23 09:50:00,38.93,39.1,38.91,39.02,63000.0,26.7937,26.9107,26.7799,26.8556,63000.0
2006-02-23 09:55:00,39.02,39.05,38.95,39.01,79000.0,26.8556,26.8762,26.8074,26.8487,79000.0
2006-02-23 10:00:00,39.01,39.01,38.91,38.99,47200.0,26.8487,26.8487,26.7799,26.835,47200.0
2006-02-23 10:05:00,38.98,39.02,38.95,38.96,20400.0,26.8281,26.8556,26.8074,26.8143,20400.0
2006-02-23 10:10:00,38.97,39.07,38.97,39.0,37600.0,26.8212,26.89,26.8212,26.8418,37600.0
2006-02-23 10:15:00,39.0,39.07,38.98,38.99,34600.0,26.8418,26.89,26.8281,26.835,34600.0
2006-02-23 10:20:00,38.99,39.01,38.98,38.99,22000.0,26.835,26.8487,26.8281,26.835,22000.0
2006-02-23 10:25:00,38.99,39.05,38.99,39.02,30000.0,26.835,26.8762,26.835,26.8556,30000.0
2006-02-23 10:30:00,39.03,39.04,39.01,39.01,27600.0,26.8625,26.8694,26.8487,26.8487,27600.0
2006-02-23 10:35:00,39.01,39.07,38.98,39.06,58400.0,26.8487,26.89,26.8281,26.8831,58400.0
2006-02-23 10:40:00,39.06,39.06,38.97,38.99,53000.0,26.8831,26.8831,26.8212,26.835,53000.0
2006-02-23 10:45:00,38.99,39.01,38.98,38.99,20200.0,26.835,26.8487,26.8281,26.835,20200.0
2006-02-23 10:50:00,38.99,39.0,38.97,38.99,97400.0,26.835,26.8418,26.8212,26.835,97400.0
2006-02-23 10:55:00,39.02,39.02,38.9,38.9,51600.0,26.8556,26.8556,26.773,26.773,51600.0
2006-02-23 11:00:00,38.91,38.92,38.82,38.82,58800.0,26.7799,26.7868,26.7179,26.7179,58800.0
2006-02-23 11:05:00,38.83,38.88,38.8,38.82,43400.0,26.7248,26.7592,26.7042,26.7179,43400.0
2006-02-23 11:10:00,38.84,38.97,38.84,38.97,34000.0,26.7317,26.8212,26.7317,26.8212,34000.0
2006-02-23 11:15:00,38.96,38.99,38.9,38.9,57400.0,26.8143,26.835,26.773,26.773,57400.0
2006-02-23 11:20:00,38.9,39.02,38.89,39.02,33800.0,26.773,26.8556,26.7661,26.8556,33800.0
2006-02-23 11:25:00,39.01,39.05,38.98,39.01,61200.0,26.8487,26.8762,26.8281,26.8487,61200.0
2006-02-23 11:30:00,39.01,39.06,39.0,39.06,30200.0,26.8487,26.8831,26.8418,26.8831,30200.0
2006-02-23 11:35:00,39.05,39.13,39.04,39.07,41400.0,26.8762,26.9313,26.8694,26.89,41400.0
2006-02-23 11:40:00,39.06,39.08,38.98,38.98,23200.0,26.8831,26.8969,26.8281,26.8281,23200.0
2006-02-23 11:45:00,38.99,39.02,38.98,38.98,9000.0,26.835,26.8556,26.8281,26.8281,9000.0
2006-02-23 11:50:00,39.05,39.07,39.02,39.02,64000.0,26.8762,26.89,26.8556,26.8556,64000.0
2006-02-23 11:55:00,39.01,39.06,38.99,39.05,14000.0,26.8487,26.8831,26.835,26.8762,14000.0
2006-02-23 12:00:00,39.04,39.17,38.99,39.17,33000.0,26.8694,26.9588,26.835,26.9588,33000.0
2006-02-23 12:05:00,39.13,39.17,39.12,39.15,8800.0,26.9313,26.9588,26.9244,26.9451,8800.0
2006-02-23 12:10:00,39.15,39.17,39.13,39.13,18000.0,26.9451,26.9588,26.9313,26.9313,18000.0
2006-02-23 12:15:00,39.16,39.25,39.15,39.23,86400.0,26.952,27.0139,26.9451,27.0001,86400.0
2006-02-23 12:20:00,39.23,39.24,39.17,39.21,22000.0,27.0001,27.007,26.9588,26.9864,22000.0
2006-02-23 12:25:00,39.2,39.24,39.2,39.24,10000.0,26.9795,27.007,26.9795,27.007,10000.0
2006-02-23 12:30:00,39.24,39.27,39.23,39.27,34800.0,27.007,27.0277,27.0001,27.0277,34800.0
2006-02-23 12:35:00,39.26,39.32,39.26,39.29,42800.0,27.0208,27.0621,27.0208,27.0414,42800.0
2006-02-23 12:40:00,39.29,39.38,39.29,39.35,74000.0,27.0414,27.1034,27.0414,27.0827,74000.0
2006-02-23 12:45:00,39.34,39.37,39.3,39.35,18600.0,27.0758,27.0965,27.0483,27.0827,18600.0
2006-02-23 12:50:00,39.36,39.37,39.29,39.35,29400.0,27.0896,27.0965,27.0414,27.0827,29400.0
2006-02-23 12:55:00,39.35,39.43,39.35,39.41,12800.0,27.0827,27.1378,27.0827,27.124,12800.0
2006-02-23 13:00:00,39.4,39.4,39.31,39.31,7600.0,27.1171,27.1171,27.0552,27.0552,7600.0
2006-02-23 13:05:00,39.29,39.3,39.27,39.27,26000.0,27.0414,27.0483,27.0277,27.0277,26000.0
2006-02-23 13:10:00,39.27,39.29,39.22,39.22,13600.0,27.0277,27.0414,26.9933,26.9933,13600.0
2006-02-23 13:15:00,39.22,39.29,39.22,39.27,20400.0,26.9933,27.0414,26.9933,27.0277,20400.0
2006-02-23 13:20:00,39.27,39.27,39.15,39.17,66200.0,27.0277,27.0277,26.9451,26.9588,66200.0
2006-02-23 13:25:00,39.17,39.19,39.17,39.18,14400.0,26.9588,26.9726,26.9588,26.9657,14400.0
2006-02-23 13:30:00,39.18,39.18,39.16,39.16,12600.0,26.9657,26.9657,26.952,26.952,12600.0
2006-02-23 13:35:00,39.16,39.17,39.11,39.11,26600.0,26.952,26.9588,26.9175,26.9175,26600.0
2006-02-23 13:40:00,39.11,39.12,39.11,39.11,8000.0,26.9175,26.9244,26.9175,26.9175,8000.0
2006-02-23 13:45:00,39.12,39.2,39.12,39.2,16800.0,26.9244,26.9795,26.9244,26.9795,16800.0
2006-02-23 13:50:00,39.2,39.2,39.1,39.11,13400.0,26.9795,26.9795,26.9107,26.9175,13400.0
2006-02-23 13:55:00,39.11,39.11,39.07,39.08,25200.0,26.9175,26.9175,26.89,26.8969,25200.0
2006-02-23 14:00:00,39.08,39.12,39.08,39.11,13200.0,26.8969,26.9244,26.8969,26.9175,13200.0
2006-02-23 14:05:00,39.11,39.11,39.04,39.05,22000.0,26.9175,26.9175,26.8694,26.8762,22000.0
2006-02-23 14:10:00,39.05,39.05,39.0,39.0,19200.0,26.8762,26.8762,26.8418,26.8418,19200.0
2006-02-23 14:15:00,38.99,39.02,38.99,39.02,14400.0,26.835,26.8556,26.835,26.8556,14400.0
2006-02-23 14:20:00,39.02,39.05,38.97,39.0,32200.0,26.8556,26.8762,26.8212,26.8418,32200.0
2006-02-23 14:25:00,39.01,39.04,39.01,39.01,15000.0,26.8487,26.8694,26.8487,26.8487,15000.0
2006-02-23 14:30:00,39.01,39.01,38.99,39.0,24400.0,26.8487,26.8487,26.835,26.8418,24400.0
2006-02-23 14:35:00,39.01,39.09,39.01,39.09,27200.0,26.8487,26.9038,26.8487,26.9038,27200.0
2006-02-23 14:40:00,39.09,39.16,39.09,39.13,32800.0,26.9038,26.952,26.9038,26.9313,32800.0
2006-02-23 14:45:00,39.14,39.15,39.09,39.09,47600.0,26.9382,26.9451,26.9038,26.9038,47600.0
2006-02-23 14:50:00,39.09,39.12,39.06,39.06,27400.0,26.9038,26.9244,26.8831,26.8831,27400.0
2006-02-23 14:55:00,39.05,39.1,39.02,39.09,58000.0,26.8762,26.9107,26.8556,26.9038,58000.0
2006-02-23 15:00:00,39.09,39.09,39.03,39.05,45200.0,26.9038,26.9038,26.8625,26.8762,45200.0
2006-02-23 15:05:00,39.05,39.08,39.05,39.06,19000.0,26.8762,26.8969,26.8762,26.8831,19000.0
2006-02-23 15:10:00,39.05,39.06,39.02,39.05,28600.0,26.8762,26.8831,26.8556,26.8762,28600.0
2006-02-23 15:15:00,39.04,39.09,39.0,39.0,31600.0,26.8694,26.9038,26.8418,26.8418,31600.0
2006-02-23 15:20:00,39.01,39.05,39.0,39.05,30000.0,26.8487,26.8762,26.8418,26.8762,30000.0
2006-02-23 15:25:00,39.04,39.05,38.98,38.99,34000.0,26.8694,26.8762,26.8281,26.835,34000.0
2006-02-23 15:30:00,38.99,39.02,38.99,38.99,77200.0,26.835,26.8556,26.835,26.835,77200.0
2006-02-23 15:35:00,38.99,38.99,38.91,38.91,99000.0,26.835,26.835,26.7799,26.7799,99000.0
2006-02-23 15:40:00,38.91,38.92,38.88,38.88,36400.0,26.7799,26.7868,26.7592,26.7592,36400.0
2006-02-23 15:45:00,38.88,38.9,38.85,38.88,99000.0,26.7592,26.773,26.7386,26.7592,99000.0
2006-02-23 15:50:00,38.89,38.9,38.86,38.87,74400.0,26.7661,26.773,26.7455,26.7524,74400.0
2006-02-23 15:55:00,38.87,38.91,38.85,38.88,142800.0,26.7524,26.7799,26.7386,26.7592,142800.0
2006-02-24 09:30:00,38.75,38.75,38.47,38.63,108600.0,26.6698,26.6698,26.4771,26.5872,108600.0
2006-02-24 09:35:00,38.63,38.63,38.33,38.33,102400.0,26.5872,26.5872,26.3807,26.3807,102400.0
2006-02-24 09:40:00,38.34,38.5,38.32,38.44,134400.0,26.3876,26.4977,26.3738,26.4564,134400.0
2006-02-24 09:45:00,38.47,38.71,38.47,38.61,179400.0,26.4771,26.6422,26.4771,26.5734,179400.0
2006-02-24 09:50:00,38.61,38.66,38.51,38.6,73600.0,26.5734,26.6078,26.5046,26.5665,73600.0
2006-02-24 09:55:00,38.6,38.63,38.53,38.55,35800.0,26.5665,26.5872,26.5184,26.5321,35800.0
2006-02-24 10:00:00,38.55,38.65,38.52,38.56,69000.0,26.5321,26.6009,26.5115,26.539,69000.0
2006-02-24 10:05:00,38.55,38.55,38.43,38.52,116400.0,26.5321,26.5321,26.4495,26.5115,116400.0
2006-02-24 10:10:00,38.52,38.52,38.32,38.32,125400.0,26.5115,26.5115,26.3738,26.3738,125400.0
2006-02-24 10:15:00,38.32,38.45,38.3,38.42,126000.0,26.3738,26.4633,26.3601,26.4426,126000.0
2006-02-24 10:20:00,38.42,38.44,38.38,38.4,31400.0,26.4426,26.4564,26.4151,26.4289,31400.0
2006-02-24 10:25:00,38.4,38.48,38.38,38.44,40200.0,26.4289,26.4839,26.4151,26.4564,40200.0
2006-02-24 10:30:00,38.45,38.47,38.42,38.42,26200.0,26.4633,26.4771,26.4426,26.4426,26200.0
2006-02-24 10:35:00,38.43,38.46,38.42,38.45,21000.0,26.4495,26.4702,26.4426,26.4633,21000.0
2006-02-24 10:40:00,38.45,38.46,38.41,38.42,28600.0,26.4633,26.4702,26.4358,26.4426,28600.0
2006-02-24 10:45:00,38.43,38.45,38.38,38.45,32000.0,26.4495,26.4633,26.4151,26.4633,32000.0
2006-02-24 10:50:00,38.45,38.45,38.41,38.42,32000.0,26.4633,26.4633,26.4358,26.4426,32000.0
2006-02-24 10:55:00,38.42,38.43,38.39,38.41,31800.0,26.4426,26.4495,26.422,26.4358,31800.0
2006-02-24 11:00:00,38.41,38.45,38.4,38.43,19000.0,26.4358,26.4633,26.4289,26.4495,19000.0
2006-02-24 11:05:00,38.43,38.45,38.43,38.45,21800.0,26.4495,26.4633,26.4495,26.4633,21800.0
2006-02-24 11:10:00,38.45,38.49,38.45,38.49,43400.0,26.4633,26.4908,26.4633,26.4908,43400.0
2006-02-24 11:15:00,38.49,38.49,38.46,38.49,47400.0,26.4908,26.4908,26.4702,26.4908,47400.0
2006-02-24 11:20:00,38.49,38.5,38.48,38.49,66000.0,26.4908,26.4977,26.4839,26.4908,66000.0
2006-02-24 11:25:00,38.49,38.52,38.47,38.52,31000.0,26.4908,26.5115,26.4771,26.5115,31000.0
2006-02-24 11:30:00,38.52,38.52,38.49,38.5,52200.0,26.5115,26.5115,26.4908,26.4977,52200.0
2006-02-24 11:35:00,38.5,38.52,38.49,38.49,30400.0,26.4977,26.5115,26.4908,26.4908,30400.0
2006-02-24 11:40:00,38.49,38.49,38.48,38.49,25800.0,26.4908,26.4908,26.4839,26.4908,25800.0
2006-02-24 11:45:00,38.49,38.5,38.45,38.45,33800.0,26.4908,26.4977,26.4633,26.4633,33800.0
2006-02-24 11:50:00,38.45,38.47,38.44,38.45,25000.0,26.4633,26.4771,26.4564,26.4633,25000.0
2006-02-24 11:55:00,38.45,38.47,38.45,38.47,25000.0,26.4633,26.4771,26.4633,26.4771,25000.0
2006-02-24 12:00:00,38.47,38.49,38.44,38.48,46200.0,26.4771,26.4908,26.4564,26.4839,46200.0
2006-02-24 12:05:00,38.48,38.52,38.48,38.52,31200.0,26.4839,26.5115,26.4839,26.5115,31200.0
2006-02-24 12:10:00,38.52,38.6,38.51,38.6,21200.0,26.5115,26.5665,26.5046,26.5665,21200.0
2006-02-24 12:15:00,38.59,38.62,38.59,38.62,18000.0,26.5597,26.5803,26.5597,26.5803,18000.0
2006-02-24 12:20:00,38.63,38.66,38.63,38.65,29200.0,26.5872,26.6078,26.5872,26.6009,29200.0
2006-02-24 12:25:00,38.66,38.67,38.66,38.66,18000.0,26.6078,26.6147,26.6078,26.6078,18000.0
2006-02-24 12:30:00,38.66,38.68,38.65,38.68,24400.0,26.6078,26.6216,26.6009,26.6216,24400.0
2006-02-24 12:35:00,38.68,38.74,38.67,38.74,105600.0,26.6216,26.6629,26.6147,26.6629,105600.0
2006-02-24 12:40:00,38.74,38.74,38.71,38.73,18400.0,26.6629,26.6629,26.6422,26.656,18400.0
2006-02-24 12:45:00,38.73,38.73,38.67,38.67,10000.0,26.656,26.656,26.6147,26.6147,10000.0
2006-02-24 12:50:00,38.67,38.68,38.65,38.66,12800.0,26.6147,26.6216,26.6009,26.6078,12800.0
2006-02-24 12:55:00,38.66,38.68,38.66,38.68,11800.0,26.6078,26.6216,26.6078,26.6216,11800.0
2006-02-24 13:00:00,38.68,38.72,38.68,38.68,33200.0,26.6216,26.6491,26.6216,26.6216,33200.0
2006-02-24 13:05:00,38.68,38.7,38.68,38.69,10400.0,26.6216,26.6354,26.6216,26.6285,10400.0
2006-02-24 13:10:00,38.68,38.71,38.68,38.69,26000.0,26.6216,26.6422,26.6216,26.6285,26000.0
2006-02-24 13:15:00,38.69,38.69,38.68,38.69,24200.0,26.6285,26.6285,26.6216,26.6285,24200.0
2006-02-24 13:20:00,38.69,38.71,38.68,38.71,7800.0,26.6285,26.6422,26.6216,26.6422,7800.0
2006-02-24 13:25:00,38.71,38.71,38.67,38.69,15600.0,26.6422,26.6422,26.6147,26.6285,15600.0
2006-02-24 13:30:00,38.68,38.68,38.67,38.68,10800.0,26.6216,26.6216,26.6147,26.6216,10800.0
2006-02-24 13:35:00,38.69,38.7,38.69,38.7,9800.0,26.6285,26.6354,26.6285,26.6354,9800.0
2006-02-24 13:40:00,38.69,38.7,38.66,38.66,21000.0,26.6285,26.6354,26.6078,26.6078,21000.0
2006-02-24 13:45:00,38.67,38.68,38.66,38.67,75000.0,26.6147,26.6216,26.6078,26.6147,75000.0
2006-02-24 13:50:00,38.66,38.69,38.66,38.68,7600.0,26.6078,26.6285,26.6078,26.6216,7600.0
2006-02-24 13:55:00,38.69,38.71,38.67,38.71,15400.0,26.6285,26.6422,26.6147,26.6422,15400.0
2006-02-24 14:00:00,38.71,38.81,38.71,38.8,14600.0,26.6422,26.7111,26.6422,26.7042,14600.0
2006-02-24 14:05:00,38.8,38.8,38.76,38.8,19600.0,26.7042,26.7042,26.6767,26.7042,19600.0
2006-02-24 14:10:00,38.79,38.79,38.74,38.75,12400.0,26.6973,26.6973,26.6629,26.6698,12400.0
2006-02-24 14:15:00,38.74,38.79,38.74,38.79,7600.0,26.6629,26.6973,26.6629,26.6973,7600.0
2006-02-24 14:20:00,38.79,38.8,38.77,38.8,8000.0,26.6973,26.7042,26.6835,26.7042,8000.0
2006-02-24 14:25:00,38.8,38.88,38.8,38.88,32600.0,26.7042,26.7592,26.7042,26.7592,32600.0
2006-02-24 14:30:00,38.88,38.92,38.87,38.92,36400.0,26.7592,26.7868,26.7524,26.7868,36400.0
2006-02-24 14:35:00,38.92,38.94,38.88,38.92,15400.0,26.7868,26.8005,26.7592,26.7868,15400.0
2006-02-24 14:40:00,38.92,38.94,38.9,38.94,16400.0,26.7868,26.8005,26.773,26.8005,16400.0
2006-02-24 14:45:00,38.94,38.94,38.92,38.92,67400.0,26.8005,26.8005,26.7868,26.7868,67400.0
2006-02-24 14:50:00,38.92,38.98,38.9,38.97,57200.0,26.7868,26.8281,26.773,26.8212,57200.0
2006-02-24 14:55:00,38.95,38.99,38.94,38.99,58200.0,26.8074,26.835,26.8005,26.835,58200.0
2006-02-24 15:00:00,38.98,38.99,38.93,38.94,28200.0,26.8281,26.835,26.7937,26.8005,28200.0
2006-02-24 15:05:00,38.94,38.94,38.93,38.94,31800.0,26.8005,26.8005,26.7937,26.8005,31800.0
2006-02-24 15:10:00,38.93,38.96,38.93,38.96,48600.0,26.7937,26.8143,26.7937,26.8143,48600.0
2006-02-24 15:15:00,38.95,38.96,38.83,38.83,62800.0,26.8074,26.8143,26.7248,26.7248,62800.0
2006-02-24 15:20:00,38.83,38.83,38.79,38.83,41400.0,26.7248,26.7248,26.6973,26.7248,41400.0
2006-02-24 15:25:00,38.83,38.89,38.83,38.89,32800.0,26.7248,26.7661,26.7248,26.7661,32800.0
2006-02-24 15:30:00,38.88,38.9,38.85,38.88,48600.0,26.7592,26.773,26.7386,26.7592,48600.0
2006-02-24 15:35:00,38.88,38.9,38.88,38.9,28600.0,26.7592,26.773,26.7592,26.773,28600.0
2006-02-24 15:40:00,38.91,38.91,38.88,38.9,28000.0,26.7799,26.7799,26.7592,26.773,28000.0
2006-02-24 15:45:00,38.9,38.9,38.81,38.83,84400.0,26.773,26.773,26.7111,26.7248,84400.0
2006-02-24 15:50:00,38.83,38.85,38.8,38.85,60800.0,26.7248,26.7386,26.7042,26.7386,60800.0
2006-02-24 15:55:00,38.85,38.85,38.83,38.85,50800.0,26.7386,26.7386,26.7248,26.7386,50800.0
2006-02-27 09:30:00,38.75,38.79,38.72,38.75,77400.0,26.6698,26.6973,26.6491,26.6698,77400.0
2006-02-27 09:35:00,38.76,38.9,38.76,38.9,39000.0,26.6767,26.773,26.6767,26.773,39000.0
2006-02-27 09:40:00,38.86,38.99,38.86,38.98,27600.0,26.7455,26.835,26.7455,26.8281,27600.0
2006-02-27 09:45:00,38.99,39.23,38.99,39.21,103600.0,26.835,27.0001,26.835,26.9864,103600.0
2006-02-27 09:50:00,39.21,39.21,39.0,39.0,57400.0,26.9864,26.9864,26.8418,26.8418,57400.0
2006-02-27 09:55:00,39.0,39.11,38.99,39.02,38800.0,26.8418,26.9175,26.835,26.8556,38800.0
2006-02-27 10:00:00,39.08,39.08,38.94,38.94,25200.0,26.8969,26.8969,26.8005,26.8005,25200.0
2006-02-27 10:05:00,38.95,38.99,38.93,38.94,26200.0,26.8074,26.835,26.7937,26.8005,26200.0
2006-02-27 10:10:00,38.94,38.97,38.92,38.97,11000.0,26.8005,26.8212,26.7868,26.8212,11000.0
2006-02-27 10:15:00,38.99,39.01,38.88,38.9,25000.0,26.835,26.8487,26.7592,26.773,25000.0
2006-02-27 10:20:00,38.91,38.93,38.86,38.93,23400.0,26.7799,26.7937,26.7455,26.7937,23400.0
2006-02-27 10:25:00,38.93,38.93,38.88,38.92,15600.0,26.7937,26.7937,26.7592,26.7868,15600.0
2006-02-27 10:30:00,38.92,38.95,38.92,38.93,7600.0,26.7868,26.8074,26.7868,26.7937,7600.0
2006-02-27 10:35:00,38.93,38.93,38.87,38.88,15600.0,26.7937,26.7937,26.7524,26.7592,15600.0
2006-02-27 10:40:00,38.87,38.88,38.85,38.87,23800.0,26.7524,26.7592,26.7386,26.7524,23800.0
2006-02-27 10:45:00,38.85,38.85,38.75,38.75,16800.0,26.7386,26.7386,26.6698,26.6698,16800.0
2006-02-27 10:50:00,38.76,38.76,38.65,38.66,42800.0,26.6767,26.6767,26.6009,26.6078,42800.0
2006-02-27 10:55:00,38.66,38.68,38.6,38.63,46000.0,26.6078,26.6216,26.5665,26.5872,46000.0
2006-02-27 11:00:00,38.67,38.77,38.67,38.75,20600.0,26.6147,26.6835,26.6147,26.6698,20600.0
2006-02-27 11:05:00,38.74,38.74,38.7,38.71,9600.0,26.6629,26.6629,26.6354,26.6422,9600.0
2006-02-27 11:10:00,38.71,38.8,38.71,38.8,10400.0,26.6422,26.7042,26.6422,26.7042,10400.0
2006-02-27 11:15:00,38.8,38.85,38.77,38.84,14600.0,26.7042,26.7386,26.6835,26.7317,14600.0
2006-02-27 11:20:00,38.84,38.95,38.84,38.94,76000.0,26.7317,26.8074,26.7317,26.8005,76000.0
2006-02-27 11:25:00,38.94,38.96,38.94,38.95,37600.0,26.8005,26.8143,26.8005,26.8074,37600.0
2006-02-27 11:30:00,38.95,38.95,38.88,38.91,11600.0,26.8074,26.8074,26.7592,26.7799,11600.0
2006-02-27 11:35:00,38.88,38.92,38.88,38.91,14000.0,26.7592,26.7868,26.7592,26.7799,14000.0
2006-02-27 11:40:00,38.91,38.91,38.84,38.84,7600.0,26.7799,26.7799,26.7317,26.7317,7600.0
2006-02-27 11:45:00,38.83,38.84,38.83,38.83,5400.0,26.7248,26.7317,26.7248,26.7248,5400.0
2006-02-27 11:50:00,38.83,38.83,38.77,38.77,8200.0,26.7248,26.7248,26.6835,26.6835,8200.0
2006-02-27 11:55:00,38.78,38.88,38.77,38.88,10800.0,26.6904,26.7592,26.6835,26.7592,10800.0
2006-02-27 12:00:00,38.88,38.9,38.85,38.85,8000.0,26.7592,26.773,26.7386,26.7386,8000.0
2006-02-27 12:05:00,38.85,38.9,38.85,38.87,10800.0,26.7386,26.773,26.7386,26.7524,10800.0
2006-02-27 12:10:00,38.87,38.88,38.86,38.86,4800.0,26.7524,26.7592,26.7455,26.7455,4800.0
2006-02-27 12:15:00,38.86,38.86,38.82,38.82,11400.0,26.7455,26.7455,26.7179,26.7179,11400.0
2006-02-27 12:20:00,38.82,38.83,38.81,38.82,10000.0,26.7179,26.7248,26.7111,26.7179,10000.0
2006-02-27 12:25:00,38.81,38.82,38.77,38.77,6000.0,26.7111,26.7179,26.6835,26.6835,6000.0
2006-02-27 12:30:00,38.77,38.77,38.69,38.71,41600.0,26.6835,26.6835,26.6285,26.6422,41600.0
2006-02-27 12:35:00,38.72,38.74,38.7,38.7,6600.0,26.6491,26.6629,26.6354,26.6354,6600.0
2006-02-27 12:40:00,38.69,38.69,38.66,38.66,6200.0,26.6285,26.6285,26.6078,26.6078,6200.0
2006-02-27 12:45:00,38.66,38.66,38.57,38.6,44400.0,26.6078,26.6078,26.5459,26.5665,44400.0
2006-02-27 12:50:00,38.6,38.69,38.58,38.69,11200.0,26.5665,26.6285,26.5528,26.6285,11200.0
2006-02-27 12:55:00,38.69,38.7,38.69,38.7,15000.0,26.6285,26.6354,26.6285,26.6354,15000.0
2006-02-27 13:00:00,38.7,38.72,38.69,38.72,12600.0,26.6354,26.6491,26.6285,26.6491,12600.0
2006-02-27 13:05:00,38.72,38.72,38.69,38.7,15400.0,26.6491,26.6491,26.6285,26.6354,15400.0
2006-02-27 13:10:00,38.69,38.7,38.66,38.66,6800.0,26.6285,26.6354,26.6078,26.6078,6800.0
2006-02-27 13:15:00,38.67,38.69,38.67,38.69,11400.0,26.6147,26.6285,26.6147,26.6285,11400.0
2006-02-27 13:20:00,38.68,38.68,38.65,38.65,19000.0,26.6216,26.6216,26.6009,26.6009,19000.0
2006-02-27 13:25:00,38.65,38.65,38.58,38.61,16200.0,26.6009,26.6009,26.5528,26.5734,16200.0
2006-02-27 13:30:00,38.62,38.63,38.6,38.61,12200.0,26.5803,26.5872,26.5665,26.5734,12200.0
2006-02-27 13:35:00,38.61,38.65,38.61,38.62,17200.0,26.5734,26.6009,26.5734,26.5803,17200.0
2006-02-27 13:40:00,38.63,38.63,38.62,38.63,16600.0,26.5872,26.5872,26.5803,26.5872,16600.0
2006-02-27 13:45:00,38.65,38.65,38.64,38.64,17000.0,26.6009,26.6009,26.5941,26.5941,17000.0
2006-02-27 13:50:00,38.65,38.7,38.65,38.69,22600.0,26.6009,26.6354,26.6009,26.6285,22600.0
2006-02-27 13:55:00,38.69,38.71,38.69,38.71,20400.0,26.6285,26.6422,26.6285,26.6422,20400.0
2006-02-27 14:00:00,38.7,38.73,38.7,38.7,37400.0,26.6354,26.656,26.6354,26.6354,37400.0
2006-02-27 14:05:00,38.7,38.7,38.63,38.63,30400.0,26.6354,26.6354,26.5872,26.5872,30400.0
2006-02-27 14:10:00,38.63,38.63,38.56,38.58,37800.0,26.5872,26.5872,26.539,26.5528,37800.0
2006-02-27 14:15:00,38.57,38.57,38.5,38.53,46800.0,26.5459,26.5459,26.4977,26.5184,46800.0
2006-02-27 14:20:00,38.54,38.59,38.54,38.58,28800.0,26.5252,26.5597,26.5252,26.5528,28800.0
2006-02-27 14:25:00,38.58,38.61,38.56,38.61,18800.0,26.5528,26.5734,26.539,26.5734,18800.0
2006-02-27 14:30:00,38.61,38.63,38.61,38.63,13800.0,26.5734,26.5872,26.5734,26.5872,13800.0
2006-02-27 14:35:00,38.63,38.66,38.63,38.65,12000.0,26.5872,26.6078,26.5872,26.6009,12000.0
2006-02-27 14:40:00,38.66,38.68,38.6,38.6,47000.0,26.6078,26.6216,26.5665,26.5665,47000.0
2006-02-27 14:45:00,38.6,38.62,38.59,38.59,23800.0,26.5665,26.5803,26.5597,26.5597,23800.0
2006-02-27 14:50:00,38.59,38.62,38.58,38.6,23200.0,26.5597,26.5803,26.5528,26.5665,23200.0
2006-02-27 14:55:00,38.61,38.67,38.6,38.65,24400.0,26.5734,26.6147,26.5665,26.6009,24400.0
2006-02-27 15:00:00,38.65,38.67,38.64,38.65,19400.0,26.6009,26.6147,26.5941,26.6009,19400.0
2006-02-27 15:05:00,38.65,38.68,38.64,38.65,33400.0,26.6009,26.6216,26.5941,26.6009,33400.0
2006-02-27 15:10:00,38.65,38.67,38.65,38.66,19800.0,26.6009,26.6147,26.6009,26.6078,19800.0
2006-02-27 15:15:00,38.67,38.71,38.66,38.7,18000.0,26.6147,26.6422,26.6078,26.6354,18000.0
2006-02-27 15:20:00,38.71,38.71,38.68,38.68,19000.0,26.6422,26.6422,26.6216,26.6216,19000.0
2006-02-27 15:25:00,38.68,38.68,38.66,38.68,29000.0,26.6216,26.6216,26.6078,26.6216,29000.0
2006-02-27 15:30:00,38.68,38.72,38.68,38.71,38000.0,26.6216,26.6491,26.6216,26.6422,38000.0
2006-02-27 15:35:00,38.71,38.72,38.67,38.67,42000.0,26.6422,26.6491,26.6147,26.6147,42000.0
2006-02-27 15:40:00,38.68,38.73,38.67,38.71,39800.0,26.6216,26.656,26.6147,26.6422,39800.0
2006-02-27 15:45:00,38.71,38.71,38.68,38.68,41200.0,26.6422,26.6422,26.6216,26.6216,41200.0
2006-02-27 15:50:00,38.69,38.69,38.68,38.68,44200.0,26.6285,26.6285,26.6216,26.6216,44200.0
2006-02-27 15:55:00,38.68,38.68,38.66,38.66,89600.0,26.6216,26.6216,26.6078,26.6078,89600.0
2006-02-28 09:30:00,38.54,38.54,38.3,38.38,80200.0,26.5252,26.5252,26.3601,26.4151,80200.0
2006-02-28 09:35:00,38.44,38.57,38.35,38.5,52000.0,26.4564,26.5459,26.3945,26.4977,52000.0
2006-02-28 09:40:00,38.5,38.52,38.45,38.45,19400.0,26.4977,26.5115,26.4633,26.4633,19400.0
2006-02-28 09:45:00,38.45,38.47,38.38,38.44,65400.0,26.4633,26.4771,26.4151,26.4564,65400.0
2006-02-28 09:50:00,38.44,38.46,38.42,38.45,18000.0,26.4564,26.4702,26.4426,26.4633,18000.0
2006-02-28 09:55:00,38.45,38.55,38.44,38.55,69600.0,26.4633,26.5321,26.4564,26.5321,69600.0
2006-02-28 10:00:00,38.52,38.52,38.42,38.43,52400.0,26.5115,26.5115,26.4426,26.4495,52400.0
2006-02-28 10:05:00,38.43,38.43,38.29,38.33,38600.0,26.4495,26.4495,26.3532,26.3807,38600.0
2006-02-28 10:10:00,38.3,38.31,38.27,38.29,14800.0,26.3601,26.3669,26.3394,26.3532,14800.0
2006-02-28 10:15:00,38.29,38.35,38.28,38.34,31600.0,26.3532,26.3945,26.3463,26.3876,31600.0
2006-02-28 10:20:00,38.34,38.35,38.29,38.31,5200.0,26.3876,26.3945,26.3532,26.3669,5200.0
2006-02-28 10:25:00,38.31,38.31,38.24,38.25,32200.0,26.3669,26.3669,26.3188,26.3256,32200.0
2006-02-28 10:30:00,38.25,38.31,38.22,38.22,32000.0,26.3256,26.3669,26.305,26.305,32000.0
2006-02-28 10:35:00,38.24,38.26,38.12,38.18,45400.0,26.3188,26.3325,26.2362,26.2775,45400.0
2006-02-28 10:40:00,38.2,38.21,38.18,38.18,10200.0,26.2912,26.2981,26.2775,26.2775,10200.0
2006-02-28 10:45:00,38.2,38.2,38.1,38.13,16800.0,26.2912,26.2912,26.2224,26.2431,16800.0
2006-02-28 10:50:00,38.13,38.2,38.13,38.18,25800.0,26.2431,26.2912,26.2431,26.2775,25800.0
2006-02-28 10:55:00,38.2,38.29,38.18,38.24,57600.0,26.2912,26.3532,26.2775,26.3188,57600.0
2006-02-28 11:00:00,38.24,38.27,38.24,38.27,52600.0,26.3188,26.3394,26.3188,26.3394,52600.0
2006-02-28 11:05:00,38.27,38.29,38.25,38.27,70000.0,26.3394,26.3532,26.3256,26.3394,70000.0
2006-02-28 11:10:00,38.26,38.27,38.22,38.25,37000.0,26.3325,26.3394,26.305,26.3256,37000.0
2006-02-28 11:15:00,38.29,38.29,38.24,38.25,10600.0,26.3532,26.3532,26.3188,26.3256,10600.0
2006-02-28 11:20:00,38.26,38.26,38.25,38.25,17200.0,26.3325,26.3325,26.3256,26.3256,17200.0
2006-02-28 11:25:00,38.25,38.32,38.25,38.3,37800.0,26.3256,26.3738,26.3256,26.3601,37800.0
2006-02-28 11:30:00,38.3,38.31,38.3,38.3,35000.0,26.3601,26.3669,26.3601,26.3601,35000.0
2006-02-28 11:35:00,38.3,38.31,38.26,38.26,54200.0,26.3601,26.3669,26.3325,26.3325,54200.0
2006-02-28 11:40:00,38.26,38.29,38.26,38.27,34000.0,26.3325,26.3532,26.3325,26.3394,34000.0
2006-02-28 11:45:00,38.27,38.28,38.25,38.27,6800.0,26.3394,26.3463,26.3256,26.3394,6800.0
2006-02-28 11:50:00,38.27,38.29,38.25,38.27,13800.0,26.3394,26.3532,26.3256,26.3394,13800.0
2006-02-28 11:55:00,38.26,38.29,38.24,38.29,14600.0,26.3325,26.3532,26.3188,26.3532,14600.0
2006-02-28 12:00:00,38.29,38.29,38.24,38.25,29400.0,26.3532,26.3532,26.3188,26.3256,29400.0
2006-02-28 12:05:00,38.24,38.25,38.22,38.25,20400.0,26.3188,26.3256,26.305,26.3256,20400.0
2006-02-28 12:10:00,38.26,38.27,38.18,38.2,25000.0,26.3325,26.3394,26.2775,26.2912,25000.0
2006-02-28 12:15:00,38.18,38.19,38.13,38.14,52000.0,26.2775,26.2844,26.2431,26.2499,52000.0
2006-02-28 12:20:00,38.15,38.15,38.13,38.13,7800.0,26.2568,26.2568,26.2431,26.2431,7800.0
2006-02-28 12:25:00,38.13,38.17,38.1,38.1,16600.0,26.2431,26.2706,26.2224,26.2224,16600.0
2006-02-28 12:30:00,38.1,38.12,38.07,38.07,24800.0,26.2224,26.2362,26.2018,26.2018,24800.0
2006-02-28 12:35:00,38.06,38.09,38.05,38.06,21800.0,26.1949,26.2155,26.188,26.1949,21800.0
2006-02-28 12:40:00,38.06,38.14,38.06,38.12,61800.0,26.1949,26.2499,26.1949,26.2362,61800.0
2006-02-28 12:45:00,38.13,38.15,38.11,38.15,22800.0,26.2431,26.2568,26.2293,26.2568,22800.0
2006-02-28 12:50:00,38.15,38.15,38.1,38.11,32400.0,26.2568,26.2568,26.2224,26.2293,32400.0
2006-02-28 12:55:00,38.11,38.12,38.06,38.08,25600.0,26.2293,26.2362,26.1949,26.2086,25600.0
2006-02-28 13:00:00,38.08,38.11,38.08,38.1,18200.0,26.2086,26.2293,26.2086,26.2224,18200.0
2006-02-28 13:05:00,38.1,38.13,38.08,38.08,33000.0,26.2224,26.2431,26.2086,26.2086,33000.0
2006-02-28 13:10:00,38.06,38.07,38.01,38.02,30200.0,26.1949,26.2018,26.1605,26.1673,30200.0
2006-02-28 13:15:00,38.02,38.04,38.02,38.02,30600.0,26.1673,26.1811,26.1673,26.1673,30600.0
2006-02-28 13:20:00,38.02,38.05,38.02,38.05,25600.0,26.1673,26.188,26.1673,26.188,25600.0
2006-02-28 13:25:00,38.05,38.06,38.0,38.0,20200.0,26.188,26.1949,26.1536,26.1536,20200.0
2006-02-28 13:30:00,37.93,38.04,37.87,37.99,242600.0,26.1054,26.1811,26.0641,26.1467,242600.0
2006-02-28 13:35:00,37.99,38.05,37.99,38.02,31800.0,26.1467,26.188,26.1467,26.1673,31800.0
2006-02-28 13:40:00,38.02,38.02,37.98,37.98,29000.0,26.1673,26.1673,26.1398,26.1398,29000.0
2006-02-28 13:45:00,37.99,37.99,37.94,37.97,39200.0,26.1467,26.1467,26.1123,26.1329,39200.0
2006-02-28 13:50:00,37.97,37.97,37.93,37.97,18600.0,26.1329,26.1329,26.1054,26.1329,18600.0
2006-02-28 13:55:00,37.97,37.97,37.9,37.95,17200.0,26.1329,26.1329,26.0848,26.1192,17200.0
2006-02-28 14:00:00,37.95,37.96,37.93,37.94,38400.0,26.1192,26.1261,26.1054,26.1123,38400.0
2006-02-28 14:05:00,37.94,37.95,37.92,37.95,21200.0,26.1123,26.1192,26.0985,26.1192,21200.0
2006-02-28 14:10:00,37.95,37.95,37.88,37.88,9200.0,26.1192,26.1192,26.071,26.071,9200.0
2006-02-28 14:15:00,37.88,37.9,37.87,37.87,12800.0,26.071,26.0848,26.0641,26.0641,12800.0
2006-02-28 14:20:00,37.87,37.95,37.85,37.94,24600.0,26.0641,26.1192,26.0503,26.1123,24600.0
2006-02-28 14:25:00,37.94,37.97,37.93,37.97,14200.0,26.1123,26.1329,26.1054,26.1329,14200.0
2006-02-28 14:30:00,37.97,37.98,37.95,37.96,13400.0,26.1329,26.1398,26.1192,26.1261,13400.0
2006-02-28 14:35:00,37.95,38.0,37.95,37.98,27000.0,26.1192,26.1536,26.1192,26.1398,27000.0
2006-02-28 14:40:00,37.97,37.99,37.95,37.96,36800.0,26.1329,26.1467,26.1192,26.1261,36800.0
2006-02-28 14:45:00,37.97,37.97,37.89,37.89,10800.0,26.1329,26.1329,26.0779,26.0779,10800.0
2006-02-28 14:50:00,37.89,37.9,37.87,37.9,18400.0,26.0779,26.0848,26.0641,26.0848,18400.0
2006-02-28 14:55:00,37.9,37.9,37.84,37.89,43600.0,26.0848,26.0848,26.0435,26.0779,43600.0
2006-02-28 15:00:00,37.91,37.95,37.9,37.92,28000.0,26.0916,26.1192,26.0848,26.0985,28000.0
2006-02-28 15:05:00,37.92,37.92,37.88,37.9,34600.0,26.0985,26.0985,26.071,26.0848,34600.0
2006-02-28 15:10:00,37.9,37.92,37.89,37.9,18600.0,26.0848,26.0985,26.0779,26.0848,18600.0
2006-02-28 15:15:00,37.91,37.99,37.91,37.99,30000.0,26.0916,26.1467,26.0916,26.1467,30000.0
2006-02-28 15:20:00,37.99,38.08,37.99,38.08,33400.0,26.1467,26.2086,26.1467,26.2086,33400.0
2006-02-28 15:25:00,38.08,38.1,38.07,38.1,24000.0,26.2086,26.2224,26.2018,26.2224,24000.0
2006-02-28 15:30:00,38.1,38.2,38.1,38.15,276200.0,26.2224,26.2912,26.2224,26.2568,276200.0
2006-02-28 15:35:00,38.15,38.16,38.11,38.12,81400.0,26.2568,26.2637,26.2293,26.2362,81400.0
2006-02-28 15:40:00,38.12,38.23,38.12,38.17,93600.0,26.2362,26.3119,26.2362,26.2706,93600.0
2006-02-28 15:45:00,38.17,38.21,38.16,38.2,104400.0,26.2706,26.2981,26.2637,26.2912,104400.0
2006-02-28 15:50:00,38.2,38.21,38.15,38.15,78200.0,26.2912,26.2981,26.2568,26.2568,78200.0
2006-02-28 15:55:00,38.13,38.15,38.12,38.13,152200.0,26.2431,26.2568,26.2362,26.2431,152200.0
2006-03-01 09:30:00,38.53,38.53,38.31,38.38,65400.0,26.5184,26.5184,26.3669,26.4151,65400.0
2006-03-01 09:35:00,38.4,38.45,38.33,38.33,55800.0,26.4289,26.4633,26.3807,26.3807,55800.0
2006-03-01 09:40:00,38.34,38.49,38.3,38.43,63800.0,26.3876,26.4908,26.3601,26.4495,63800.0
2006-03-01 09:45:00,38.45,38.48,38.38,38.42,49800.0,26.4633,26.4839,26.4151,26.4426,49800.0
2006-03-01 09:50:00,38.42,38.46,38.4,38.44,49400.0,26.4426,26.4702,26.4289,26.4564,49400.0
2006-03-01 09:55:00,38.44,38.45,38.37,38.41,37400.0,26.4564,26.4633,26.4082,26.4358,37400.0
2006-03-01 10:00:00,38.41,38.48,38.39,38.39,41800.0,26.4358,26.4839,26.422,26.422,41800.0
2006-03-01 10:05:00,38.38,38.47,38.38,38.45,46000.0,26.4151,26.4771,26.4151,26.4633,46000.0
2006-03-01 10:10:00,38.45,38.46,38.38,38.38,42400.0,26.4633,26.4702,26.4151,26.4151,42400.0
2006-03-01 10:15:00,38.39,38.42,38.35,38.38,26200.0,26.422,26.4426,26.3945,26.4151,26200.0
2006-03-01 10:20:00,38.4,38.48,38.4,38.44,27800.0,26.4289,26.4839,26.4289,26.4564,27800.0
2006-03-01 10:25:00,38.43,38.52,38.43,38.49,35400.0,26.4495,26.5115,26.4495,26.4908,35400.0
2006-03-01 10:30:00,38.49,38.49,38.42,38.44,28200.0,26.4908,26.4908,26.4426,26.4564,28200.0
2006-03-01 10:35:00,38.43,38.45,38.4,38.43,14800.0,26.4495,26.4633,26.4289,26.4495,14800.0
2006-03-01 10:40:00,38.44,38.5,38.44,38.5,30600.0,26.4564,26.4977,26.4564,26.4977,30600.0
2006-03-01 10:45:00,38.51,38.59,38.51,38.58,26800.0,26.5046,26.5597,26.5046,26.5528,26800.0
2006-03-01 10:50:00,38.57,38.65,38.57,38.62,19600.0,26.5459,26.6009,26.5459,26.5803,19600.0
2006-03-01 10:55:00,38.63,38.65,38.56,38.56,23400.0,26.5872,26.6009,26.539,26.539,23400.0
2006-03-01 11:00:00,38.56,38.6,38.56,38.58,20800.0,26.539,26.5665,26.539,26.5528,20800.0
2006-03-01 11:05:00,38.58,38.58,38.49,38.51,32200.0,26.5528,26.5528,26.4908,26.5046,32200.0
2006-03-01 11:10:00,38.52,38.57,38.51,38.57,24400.0,26.5115,26.5459,26.5046,26.5459,24400.0
2006-03-01 11:15:00,38.57,38.65,38.57,38.63,12600.0,26.5459,26.6009,26.5459,26.5872,12600.0
2006-03-01 11:20:00,38.63,38.65,38.6,38.63,18000.0,26.5872,26.6009,26.5665,26.5872,18000.0
2006-03-01 11:25:00,38.63,38.65,38.61,38.61,19200.0,26.5872,26.6009,26.5734,26.5734,19200.0
2006-03-01 11:30:00,38.62,38.65,38.62,38.63,24200.0,26.5803,26.6009,26.5803,26.5872,24200.0
2006-03-01 11:35:00,38.65,38.71,38.65,38.69,21200.0,26.6009,26.6422,26.6009,26.6285,21200.0
2006-03-01 11:40:00,38.68,38.68,38.62,38.63,15600.0,26.6216,26.6216,26.5803,26.5872,15600.0
2006-03-01 11:45:00,38.63,38.66,38.63,38.63,16000.0,26.5872,26.6078,26.5872,26.5872,16000.0
2006-03-01 11:50:00,38.64,38.67,38.63,38.66,9200.0,26.5941,26.6147,26.5872,26.6078,9200.0
2006-03-01 11:55:00,38.66,38.71,38.64,38.71,12200.0,26.6078,26.6422,26.5941,26.6422,12200.0
2006-03-01 12:00:00,38.71,38.72,38.63,38.63,50000.0,26.6422,26.6491,26.5872,26.5872,50000.0
2006-03-01 12:05:00,38.63,38.63,38.63,38.63,9600.0,26.5872,26.5872,26.5872,26.5872,9600.0
2006-03-01 12:10:00,38.63,38.64,38.62,38.63,13600.0,26.5872,26.5941,26.5803,26.5872,13600.0
2006-03-01 12:15:00,38.62,38.65,38.56,38.57,53200.0,26.5803,26.6009,26.539,26.5459,53200.0
2006-03-01 12:20:00,38.57,38.6,38.55,38.55,22800.0,26.5459,26.5665,26.5321,26.5321,22800.0
2006-03-01 12:25:00,38.56,38.57,38.52,38.52,7800.0,26.539,26.5459,26.5115,26.5115,7800.0
2006-03-01 12:30:00,38.52,38.57,38.52,38.57,11000.0,26.5115,26.5459,26.5115,26.5459,11000.0
2006-03-01 12:35:00,38.56,38.56,38.56,38.56,23000.0,26.539,26.539,26.539,26.539,23000.0
2006-03-01 12:40:00,38.56,38.59,38.56,38.59,34800.0,26.539,26.5597,26.539,26.5597,34800.0
2006-03-01 12:45:00,38.59,38.59,38.54,38.54,21000.0,26.5597,26.5597,26.5252,26.5252,21000.0
2006-03-01 12:50:00,38.54,38.54,38.52,38.52,10800.0,26.5252,26.5252,26.5115,26.5115,10800.0
2006-03-01 12:55:00,38.52,38.52,38.49,38.52,24200.0,26.5115,26.5115,26.4908,26.5115,24200.0
2006-03-01 13:00:00,38.52,38.56,38.52,38.56,25600.0,26.5115,26.539,26.5115,26.539,25600.0
2006-03-01 13:05:00,38.56,38.56,38.47,38.53,20400.0,26.539,26.539,26.4771,26.5184,20400.0
2006-03-01 13:10:00,38.52,38.52,38.44,38.46,36000.0,26.5115,26.5115,26.4564,26.4702,36000.0
2006-03-01 13:15:00,38.47,38.48,38.46,38.47,9800.0,26.4771,26.4839,26.4702,26.4771,9800.0
2006-03-01 13:20:00,38.48,38.5,38.47,38.49,28200.0,26.4839,26.4977,26.4771,26.4908,28200.0
2006-03-01 13:25:00,38.49,38.55,38.49,38.55,11400.0,26.4908,26.5321,26.4908,26.5321,11400.0
2006-03-01 13:30:00,38.55,38.58,38.55,38.58,7000.0,26.5321,26.5528,26.5321,26.5528,7000.0
2006-03-01 13:35:00,38.57,38.58,38.48,38.48,27600.0,26.5459,26.5528,26.4839,26.4839,27600.0
2006-03-01 13:40:00,38.48,38.48,38.38,38.38,22800.0,26.4839,26.4839,26.4151,26.4151,22800.0
2006-03-01 13:45:00,38.38,38.44,38.37,38.37,40800.0,26.4151,26.4564,26.4082,26.4082,40800.0
2006-03-01 13:50:00,38.35,38.35,38.26,38.29,57200.0,26.3945,26.3945,26.3325,26.3532,57200.0
2006-03-01 13:55:00,38.3,38.31,38.26,38.3,41400.0,26.3601,26.3669,26.3325,26.3601,41400.0
2006-03-01 14:00:00,38.3,38.32,38.23,38.26,42200.0,26.3601,26.3738,26.3119,26.3325,42200.0
2006-03-01 14:05:00,38.27,38.32,38.27,38.3,25800.0,26.3394,26.3738,26.3394,26.3601,25800.0
2006-03-01 14:10:00,38.3,38.35,38.29,38.35,27600.0,26.3601,26.3945,26.3532,26.3945,27600.0
2006-03-01 14:15:00,38.35,38.38,38.32,38.38,44800.0,26.3945,26.4151,26.3738,26.4151,44800.0
2006-03-01 14:20:00,38.38,38.45,38.38,38.45,63000.0,26.4151,26.4633,26.4151,26.4633,63000.0
2006-03-01 14:25:00,38.45,38.46,38.44,38.45,26200.0,26.4633,26.4702,26.4564,26.4633,26200.0
2006-03-01 14:30:00,38.45,38.45,38.39,38.43,20000.0,26.4633,26.4633,26.422,26.4495,20000.0
2006-03-01 14:35:00,38.43,38.45,38.41,38.41,18800.0,26.4495,26.4633,26.4358,26.4358,18800.0
2006-03-01 14:40:00,38.41,38.46,38.4,38.42,106400.0,26.4358,26.4702,26.4289,26.4426,106400.0
2006-03-01 14:45:00,38.42,38.45,38.42,38.45,31800.0,26.4426,26.4633,26.4426,26.4633,31800.0
2006-03-01 14:50:00,38.45,38.47,38.45,38.47,47000.0,26.4633,26.4771,26.4633,26.4771,47000.0
2006-03-01 14:55:00,38.47,38.47,38.45,38.45,13200.0,26.4771,26.4771,26.4633,26.4633,13200.0
2006-03-01 15:00:00,38.46,38.47,38.44,38.45,13800.0,26.4702,26.4771,26.4564,26.4633,13800.0
2006-03-01 15:05:00,38.46,38.49,38.46,38.49,33400.0,26.4702,26.4908,26.4702,26.4908,33400.0
2006-03-01 15:10:00,38.49,38.51,38.48,38.51,32000.0,26.4908,26.5046,26.4839,26.5046,32000.0
2006-03-01 15:15:00,38.51,38.55,38.51,38.55,20600.0,26.5046,26.5321,26.5046,26.5321,20600.0
2006-03-01 15:20:00,38.55,38.57,38.54,38.55,22400.0,26.5321,26.5459,26.5252,26.5321,22400.0
2006-03-01 15:25:00,38.55,38.57,38.55,38.57,39600.0,26.5321,26.5459,26.5321,26.5459,39600.0
2006-03-01 15:30:00,38.57,38.61,38.57,38.61,103600.0,26.5459,26.5734,26.5459,26.5734,103600.0
2006-03-01 15:35:00,38.62,38.63,38.6,38.62,44800.0,26.5803,26.5872,26.5665,26.5803,44800.0
2006-03-01 15:40:00,38.6,38.62,38.58,38.58,37000.0,26.5665,26.5803,26.5528,26.5528,37000.0
2006-03-01 15:45:00,38.58,38.58,38.55,38.55,57800.0,26.5528,26.5528,26.5321,26.5321,57800.0
2006-03-01 15:50:00,38.54,38.55,38.49,38.52,243000.0,26.5252,26.5321,26.4908,26.5115,243000.0
2006-03-01 15:55:00,38.52,38.56,38.5,38.54,543400.0,26.5115,26.539,26.4977,26.5252,543400.0
2006-03-02 09:35:00,38.5,38.52,38.49,38.52,93400.0,26.4977,26.5115,26.4908,26.5115,93400.0
2006-03-02 09:40:00,38.52,38.53,38.5,38.52,519400.0,26.5115,26.5184,26.4977,26.5115,519400.0
2006-03-02 09:45:00,38.52,38.57,38.52,38.55,15600.0,26.5115,26.5459,26.5115,26.5321,15600.0
2006-03-02 09:50:00,38.55,38.55,38.35,38.38,17600.0,26.5321,26.5321,26.3945,26.4151,17600.0
2006-03-02 09:55:00,38.42,38.42,38.25,38.27,11800.0,26.4426,26.4426,26.3256,26.3394,11800.0
2006-03-02 10:00:00,38.27,38.27,38.17,38.25,20200.0,26.3394,26.3394,26.2706,26.3256,20200.0
2006-03-02 10:05:00,38.25,38.43,38.25,38.43,22200.0,26.3256,26.4495,26.3256,26.4495,22200.0
2006-03-02 10:10:00,38.43,38.45,38.34,38.38,21400.0,26.4495,26.4633,26.3876,26.4151,21400.0
2006-03-02 10:15:00,38.37,38.44,38.37,38.4,10800.0,26.4082,26.4564,26.4082,26.4289,10800.0
2006-03-02 10:20:00,38.38,38.38,38.35,38.35,12000.0,26.4151,26.4151,26.3945,26.3945,12000.0
2006-03-02 10:25:00,38.35,38.4,38.32,38.37,43000.0,26.3945,26.4289,26.3738,26.4082,43000.0
2006-03-02 10:30:00,38.37,38.38,38.26,38.27,19600.0,26.4082,26.4151,26.3325,26.3394,19600.0
2006-03-02 10:35:00,38.27,38.32,38.26,38.31,16800.0,26.3394,26.3738,26.3325,26.3669,16800.0
2006-03-02 10:40:00,38.3,38.42,38.29,38.42,14400.0,26.3601,26.4426,26.3532,26.4426,14400.0
2006-03-02 10:45:00,38.42,38.45,38.42,38.44,12000.0,26.4426,26.4633,26.4426,26.4564,12000.0
2006-03-02 10:50:00,38.45,38.48,38.43,38.48,13200.0,26.4633,26.4839,26.4495,26.4839,13200.0
2006-03-02 10:55:00,38.48,38.48,38.44,38.46,13600.0,26.4839,26.4839,26.4564,26.4702,13600.0
2006-03-02 11:00:00,38.46,38.49,38.46,38.49,31800.0,26.4702,26.4908,26.4702,26.4908,31800.0
2006-03-02 11:05:00,38.5,38.52,38.48,38.49,37000.0,26.4977,26.5115,26.4839,26.4908,37000.0
2006-03-02 11:10:00,38.49,38.52,38.47,38.52,521000.0,26.4908,26.5115,26.4771,26.5115,521000.0
2006-03-02 11:15:00,38.51,38.51,38.49,38.49,45400.0,26.5046,26.5046,26.4908,26.4908,45400.0
2006-03-02 11:20:00,38.5,38.5,38.42,38.45,6200.0,26.4977,26.4977,26.4426,26.4633,6200.0
2006-03-02 11:25:00,38.45,38.46,38.42,38.46,7800.0,26.4633,26.4702,26.4426,26.4702,7800.0
2006-03-02 11:30:00,38.46,38.48,38.46,38.46,7800.0,26.4702,26.4839,26.4702,26.4702,7800.0
2006-03-02 11:35:00,38.47,38.48,38.46,38.47,35800.0,26.4771,26.4839,26.4702,26.4771,35800.0
2006-03-02 11:40:00,38.47,38.47,38.37,38.38,39600.0,26.4771,26.4771,26.4082,26.4151,39600.0
2006-03-02 11:45:00,38.37,38.45,38.37,38.39,726600.0,26.4082,26.4633,26.4082,26.422,726600.0
2006-03-02 11:50:00,38.4,38.41,38.4,38.41,19400.0,26.4289,26.4358,26.4289,26.4358,19400.0
2006-03-02 11:55:00,38.41,38.42,38.4,38.42,17400.0,26.4358,26.4426,26.4289,26.4426,17400.0
2006-03-02 12:00:00,38.41,38.42,38.4,38.4,20600.0,26.4358,26.4426,26.4289,26.4289,20600.0
2006-03-02 12:05:00,38.4,38.4,38.35,38.37,87200.0,26.4289,26.4289,26.3945,26.4082,87200.0
2006-03-02 12:10:00,38.35,38.37,38.35,38.37,9000.0,26.3945,26.4082,26.3945,26.4082,9000.0
2006-03-02 12:15:00,38.36,38.36,38.31,38.34,31000.0,26.4014,26.4014,26.3669,26.3876,31000.0
2006-03-02 12:20:00,38.33,38.36,38.33,38.34,47800.0,26.3807,26.4014,26.3807,26.3876,47800.0
2006-03-02 12:25:00,38.32,38.35,38.32,38.33,46800.0,26.3738,26.3945,26.3738,26.3807,46800.0
2006-03-02 12:30:00,38.33,38.33,38.33,38.33,14200.0,26.3807,26.3807,26.3807,26.3807,14200.0
2006-03-02 12:35:00,38.33,38.34,38.33,38.34,50800.0,26.3807,26.3876,26.3807,26.3876,50800.0
2006-03-02 12:40:00,38.34,38.35,38.33,38.34,15000.0,26.3876,26.3945,26.3807,26.3876,15000.0
2006-03-02 12:45:00,38.34,38.35,38.34,38.35,49000.0,26.3876,26.3945,26.3876,26.3945,49000.0
2006-03-02 12:50:00,38.35,38.35,38.34,38.35,12400.0,26.3945,26.3945,26.3876,26.3945,12400.0
2006-03-02 12:55:00,38.35,38.35,38.33,38.33,19800.0,26.3945,26.3945,26.3807,26.3807,19800.0
2006-03-02 13:00:00,38.34,38.35,38.33,38.34,12600.0,26.3876,26.3945,26.3807,26.3876,12600.0
2006-03-02 13:05:00,38.33,38.38,38.33,38.38,22400.0,26.3807,26.4151,26.3807,26.4151,22400.0
2006-03-02 13:10:00,38.37,38.4,38.34,38.4,23800.0,26.4082,26.4289,26.3876,26.4289,23800.0
2006-03-02 13:15:00,38.4,38.4,38.35,38.37,59600.0,26.4289,26.4289,26.3945,26.4082,59600.0
2006-03-02 13:20:00,38.37,38.39,38.36,38.38,26600.0,26.4082,26.422,26.4014,26.4151,26600.0
2006-03-02 13:25:00,38.38,38.38,38.37,38.38,45400.0,26.4151,26.4151,26.4082,26.4151,45400.0
2006-03-02 13:30:00,38.39,38.41,38.38,38.39,49000.0,26.422,26.4358,26.4151,26.422,49000.0
2006-03-02 13:35:00,38.38,38.4,38.38,38.38,22600.0,26.4151,26.4289,26.4151,26.4151,22600.0
2006-03-02 13:40:00,38.38,38.4,38.37,38.38,31600.0,26.4151,26.4289,26.4082,26.4151,31600.0
2006-03-02 13:45:00,38.38,38.44,38.38,38.44,61200.0,26.4151,26.4564,26.4151,26.4564,61200.0
2006-03-02 13:50:00,38.43,38.47,38.43,38.46,23400.0,26.4495,26.4771,26.4495,26.4702,23400.0
2006-03-02 13:55:00,38.46,38.5,38.46,38.5,20200.0,26.4702,26.4977,26.4702,26.4977,20200.0
2006-03-02 14:00:00,38.49,38.51,38.49,38.51,24600.0,26.4908,26.5046,26.4908,26.5046,24600.0
2006-03-02 14:05:00,38.5,38.52,38.49,38.5,1164200.0,26.4977,26.5115,26.4908,26.4977,1164200.0
2006-03-02 14:10:00,38.51,38.59,38.51,38.55,80800.0,26.5046,26.5597,26.5046,26.5321,80800.0
2006-03-02 14:15:00,38.55,38.61,38.55,38.6,34800.0,26.5321,26.5734,26.5321,26.5665,34800.0
2006-03-02 14:20:00,38.63,38.63,38.6,38.63,18600.0,26.5872,26.5872,26.5665,26.5872,18600.0
2006-03-02 14:25:00,38.63,38.65,38.57,38.58,14400.0,26.5872,26.6009,26.5459,26.5528,14400.0
2006-03-02 14:30:00,38.58,38.63,38.55,38.61,30200.0,26.5528,26.5872,26.5321,26.5734,30200.0
2006-03-02 14:35:00,38.61,38.65,38.58,38.63,25400.0,26.5734,26.6009,26.5528,26.5872,25400.0
2006-03-02 14:40:00,38.64,38.73,38.63,38.71,31200.0,26.5941,26.656,26.5872,26.6422,31200.0
2006-03-02 14:45:00,38.71,38.71,38.63,38.65,13400.0,26.6422,26.6422,26.5872,26.6009,13400.0
2006-03-02 14:50:00,38.65,38.65,38.6,38.6,11200.0,26.6009,26.6009,26.5665,26.5665,11200.0
2006-03-02 14:55:00,38.6,38.6,38.58,38.59,31400.0,26.5665,26.5665,26.5528,26.5597,31400.0
2006-03-02 15:00:00,38.59,38.68,38.59,38.65,24600.0,26.5597,26.6216,26.5597,26.6009,24600.0
2006-03-02 15:05:00,38.65,38.68,38.65,38.68,20800.0,26.6009,26.6216,26.6009,26.6216,20800.0
2006-03-02 15:10:00,38.68,38.77,38.68,38.77,29200.0,26.6216,26.6835,26.6216,26.6835,29200.0
2006-03-02 15:15:00,38.77,38.83,38.77,38.82,58000.0,26.6835,26.7248,26.6835,26.7179,58000.0
2006-03-02 15:20:00,38.83,38.83,38.82,38.83,51200.0,26.7248,26.7248,26.7179,26.7248,51200.0
2006-03-02 15:25:00,38.83,38.88,38.82,38.85,55800.0,26.7248,26.7592,26.7179,26.7386,55800.0
2006-03-02 15:30:00,38.85,38.91,38.85,38.85,32200.0,26.7386,26.7799,26.7386,26.7386,32200.0
2006-03-02 15:35:00,38.85,38.85,38.83,38.84,28600.0,26.7386,26.7386,26.7248,26.7317,28600.0
2006-03-02 15:40:00,38.84,38.86,38.83,38.85,33600.0,26.7317,26.7455,26.7248,26.7386,33600.0
2006-03-02 15:45:00,38.85,38.86,38.81,38.82,51800.0,26.7386,26.7455,26.7111,26.7179,51800.0
2006-03-02 15:50:00,38.82,38.84,38.82,38.84,67400.0,26.7179,26.7317,26.7179,26.7317,67400.0
2006-03-02 15:55:00,38.84,38.84,38.83,38.83,26600.0,26.7317,26.7317,26.7248,26.7248,26600.0
2006-03-03 09:30:00,38.83,38.83,38.74,38.8,53600.0,26.7248,26.7248,26.6629,26.7042,53600.0
2006-03-03 09:35:00,38.8,38.85,38.74,38.76,34200.0,26.7042,26.7386,26.6629,26.6767,34200.0
2006-03-03 09:40:00,38.76,38.76,38.49,38.52,93800.0,26.6767,26.6767,26.4908,26.5115,93800.0
2006-03-03 09:45:00,38.45,38.56,38.38,38.53,287000.0,26.4633,26.539,26.4151,26.5184,287000.0
2006-03-03 09:50:00,38.54,38.57,38.46,38.55,21400.0,26.5252,26.5459,26.4702,26.5321,21400.0
2006-03-03 09:55:00,38.55,38.59,38.52,38.58,20200.0,26.5321,26.5597,26.5115,26.5528,20200.0
2006-03-03 10:00:00,38.58,38.66,38.58,38.59,77000.0,26.5528,26.6078,26.5528,26.5597,77000.0
2006-03-03 10:05:00,38.6,38.7,38.6,38.65,17400.0,26.5665,26.6354,26.5665,26.6009,17400.0
2006-03-03 10:10:00,38.64,38.69,38.63,38.67,17000.0,26.5941,26.6285,26.5872,26.6147,17000.0
2006-03-03 10:15:00,38.68,38.73,38.66,38.69,56600.0,26.6216,26.656,26.6078,26.6285,56600.0
2006-03-03 10:20:00,38.71,38.81,38.71,38.77,71800.0,26.6422,26.7111,26.6422,26.6835,71800.0
2006-03-03 10:25:00,38.8,38.95,38.8,38.94,37200.0,26.7042,26.8074,26.7042,26.8005,37200.0
2006-03-03 10:30:00,38.95,39.01,38.82,38.82,65400.0,26.8074,26.8487,26.7179,26.7179,65400.0
2006-03-03 10:35:00,38.82,38.85,38.77,38.78,44800.0,26.7179,26.7386,26.6835,26.6904,44800.0
2006-03-03 10:40:00,38.78,38.82,38.75,38.8,63600.0,26.6904,26.7179,26.6698,26.7042,63600.0
2006-03-03 10:45:00,38.8,38.81,38.77,38.79,66200.0,26.7042,26.7111,26.6835,26.6973,66200.0
2006-03-03 10:50:00,38.79,38.81,38.76,38.8,668200.0,26.6973,26.7111,26.6767,26.7042,668200.0
2006-03-03 10:55:00,38.8,38.83,38.79,38.83,79200.0,26.7042,26.7248,26.6973,26.7248,79200.0
2006-03-03 11:00:00,38.82,38.82,38.8,38.81,28600.0,26.7179,26.7179,26.7042,26.7111,28600.0
2006-03-03 11:05:00,38.81,38.83,38.77,38.77,17200.0,26.7111,26.7248,26.6835,26.6835,17200.0
2006-03-03 11:10:00,38.77,38.8,38.74,38.8,40600.0,26.6835,26.7042,26.6629,26.7042,40600.0
2006-03-03 11:15:00,38.78,38.81,38.74,38.74,7800.0,26.6904,26.7111,26.6629,26.6629,7800.0
2006-03-03 11:20:00,38.74,38.8,38.74,38.77,21400.0,26.6629,26.7042,26.6629,26.6835,21400.0
2006-03-03 11:25:00,38.77,38.82,38.77,38.79,16200.0,26.6835,26.7179,26.6835,26.6973,16200.0
2006-03-03 11:30:00,38.79,38.79,38.73,38.77,46000.0,26.6973,26.6973,26.656,26.6835,46000.0
2006-03-03 11:35:00,38.76,38.77,38.74,38.77,17200.0,26.6767,26.6835,26.6629,26.6835,17200.0
2006-03-03 11:40:00,38.77,38.82,38.77,38.81,25400.0,26.6835,26.7179,26.6835,26.7111,25400.0
2006-03-03 11:45:00,38.81,38.86,38.81,38.85,20200.0,26.7111,26.7455,26.7111,26.7386,20200.0
2006-03-03 11:50:00,38.85,38.85,38.84,38.85,23800.0,26.7386,26.7386,26.7317,26.7386,23800.0
2006-03-03 11:55:00,38.84,38.89,38.84,38.88,8600.0,26.7317,26.7661,26.7317,26.7592,8600.0
2006-03-03 12:00:00,38.88,38.96,38.88,38.95,19000.0,26.7592,26.8143,26.7592,26.8074,19000.0
2006-03-03 12:05:00,38.96,38.97,38.93,38.93,20400.0,26.8143,26.8212,26.7937,26.7937,20400.0
2006-03-03 12:10:00,38.93,38.93,38.87,38.88,37000.0,26.7937,26.7937,26.7524,26.7592,37000.0
2006-03-03 12:15:00,38.84,38.84,38.76,38.77,11200.0,26.7317,26.7317,26.6767,26.6835,11200.0
2006-03-03 12:20:00,38.77,38.97,38.77,38.96,33600.0,26.6835,26.8212,26.6835,26.8143,33600.0
2006-03-03 12:25:00,38.96,39.07,38.94,39.02,25400.0,26.8143,26.89,26.8005,26.8556,25400.0
2006-03-03 12:30:00,39.02,39.04,38.99,39.04,15400.0,26.8556,26.8694,26.835,26.8694,15400.0
2006-03-03 12:35:00,39.04,39.12,39.04,39.12,47200.0,26.8694,26.9244,26.8694,26.9244,47200.0
2006-03-03 12:40:00,39.12,39.23,39.12,39.18,53600.0,26.9244,27.0001,26.9244,26.9657,53600.0
2006-03-03 12:45:00,39.18,39.18,39.11,39.12,48200.0,26.9657,26.9657,26.9175,26.9244,48200.0
2006-03-03 12:50:00,39.13,39.18,39.12,39.12,12000.0,26.9313,26.9657,26.9244,26.9244,12000.0
2006-03-03 12:55:00,39.12,39.17,39.12,39.16,10400.0,26.9244,26.9588,26.9244,26.952,10400.0
2006-03-03 13:00:00,39.17,39.17,39.1,39.1,9600.0,26.9588,26.9588,26.9107,26.9107,9600.0
2006-03-03 13:05:00,39.1,39.1,39.06,39.06,11200.0,26.9107,26.9107,26.8831,26.8831,11200.0
2006-03-03 13:10:00,39.06,39.09,39.04,39.09,21600.0,26.8831,26.9038,26.8694,26.9038,21600.0
2006-03-03 13:15:00,39.09,39.12,39.07,39.1,19800.0,26.9038,26.9244,26.89,26.9107,19800.0
2006-03-03 13:20:00,39.1,39.13,39.08,39.12,18200.0,26.9107,26.9313,26.8969,26.9244,18200.0
2006-03-03 13:25:00,39.12,39.23,39.12,39.22,28800.0,26.9244,27.0001,26.9244,26.9933,28800.0
2006-03-03 13:30:00,39.22,39.23,39.18,39.2,20200.0,26.9933,27.0001,26.9657,26.9795,20200.0
2006-03-03 13:35:00,39.2,39.23,39.2,39.21,27000.0,26.9795,27.0001,26.9795,26.9864,27000.0
2006-03-03 13:40:00,39.21,39.22,39.19,39.19,13200.0,26.9864,26.9933,26.9726,26.9726,13200.0
2006-03-03 13:45:00,39.18,39.27,39.18,39.27,60800.0,26.9657,27.0277,26.9657,27.0277,60800.0
2006-03-03 13:50:00,39.27,39.3,39.26,39.28,40400.0,27.0277,27.0483,27.0208,27.0345,40400.0
2006-03-03 13:55:00,39.29,39.32,39.29,39.29,25200.0,27.0414,27.0621,27.0414,27.0414,25200.0
2006-03-03 14:00:00,39.29,39.3,39.27,39.27,19400.0,27.0414,27.0483,27.0277,27.0277,19400.0
2006-03-03 14:05:00,39.27,39.27,39.22,39.22,37800.0,27.0277,27.0277,26.9933,26.9933,37800.0
2006-03-03 14:10:00,39.23,39.3,39.23,39.29,20600.0,27.0001,27.0483,27.0001,27.0414,20600.0
2006-03-03 14:15:00,39.29,39.3,39.23,39.23,30400.0,27.0414,27.0483,27.0001,27.0001,30400.0
2006-03-03 14:20:00,39.22,39.27,39.22,39.27,68200.0,26.9933,27.0277,26.9933,27.0277,68200.0
2006-03-03 14:25:00,39.29,39.32,39.27,39.32,61600.0,27.0414,27.0621,27.0277,27.0621,61600.0
2006-03-03 14:30:00,39.32,39.32,39.18,39.18,31800.0,27.0621,27.0621,26.9657,26.9657,31800.0
2006-03-03 14:35:00,39.18,39.26,39.18,39.26,25400.0,26.9657,27.0208,26.9657,27.0208,25400.0
2006-03-03 14:40:00,39.26,39.26,39.2,39.26,24200.0,27.0208,27.0208,26.9795,27.0208,24200.0
2006-03-03 14:45:00,39.26,39.26,39.24,39.24,36800.0,27.0208,27.0208,27.007,27.007,36800.0
2006-03-03 14:50:00,39.24,39.3,39.22,39.3,24400.0,27.007,27.0483,26.9933,27.0483,24400.0
2006-03-03 14:55:00,39.3,39.32,39.28,39.32,32400.0,27.0483,27.0621,27.0345,27.0621,32400.0
2006-03-03 15:00:00,39.32,39.33,39.23,39.23,30200.0,27.0621,27.069,27.0001,27.0001,30200.0
2006-03-03 15:05:00,39.21,39.22,39.08,39.1,40400.0,26.9864,26.9933,26.8969,26.9107,40400.0
2006-03-03 15:10:00,39.1,39.2,39.1,39.18,52600.0,26.9107,26.9795,26.9107,26.9657,52600.0
2006-03-03 15:15:00,39.17,39.17,39.08,39.1,38200.0,26.9588,26.9588,26.8969,26.9107,38200.0
2006-03-03 15:20:00,39.1,39.1,39.05,39.07,67800.0,26.9107,26.9107,26.8762,26.89,67800.0
2006-03-03 15:25:00,39.07,39.16,39.05,39.15,46200.0,26.89,26.952,26.8762,26.9451,46200.0
2006-03-03 15:30:00,39.16,39.2,39.08,39.08,50000.0,26.952,26.9795,26.8969,26.8969,50000.0
2006-03-03 15:35:00,39.08,39.09,39.08,39.08,59600.0,26.8969,26.9038,26.8969,26.8969,59600.0
2006-03-03 15:40:00,39.08,39.16,39.08,39.16,97000.0,26.8969,26.952,26.8969,26.952,97000.0
2006-03-03 15:45:00,39.16,39.16,39.1,39.12,114400.0,26.952,26.952,26.9107,26.9244,114400.0
2006-03-03 15:50:00,39.12,39.13,39.12,39.12,101400.0,26.9244,26.9313,26.9244,26.9244,101400.0
2006-03-03 15:55:00,39.12,39.19,39.12,39.19,312200.0,26.9244,26.9726,26.9244,26.9726,312200.0
2006-03-06 09:30:00,39.1,39.13,39.08,39.08,52400.0,26.9107,26.9313,26.8969,26.8969,52400.0
2006-03-06 09:35:00,39.09,39.24,39.08,39.13,32800.0,26.9038,27.007,26.8969,26.9313,32800.0
2006-03-06 09:40:00,39.07,39.22,38.97,39.22,54600.0,26.89,26.9933,26.8212,26.9933,54600.0
2006-03-06 09:45:00,39.15,39.15,38.91,38.93,31000.0,26.9451,26.9451,26.7799,26.7937,31000.0
2006-03-06 09:50:00,38.93,38.93,38.8,38.82,76000.0,26.7937,26.7937,26.7042,26.7179,76000.0
2006-03-06 09:55:00,38.8,38.81,38.71,38.76,38600.0,26.7042,26.7111,26.6422,26.6767,38600.0
2006-03-06 10:00:00,38.76,38.84,38.73,38.77,107000.0,26.6767,26.7317,26.656,26.6835,107000.0
2006-03-06 10:05:00,38.77,38.9,38.77,38.87,86000.0,26.6835,26.773,26.6835,26.7524,86000.0
2006-03-06 10:10:00,38.87,38.93,38.83,38.84,35200.0,26.7524,26.7937,26.7248,26.7317,35200.0
2006-03-06 10:15:00,38.84,38.85,38.82,38.85,49400.0,26.7317,26.7386,26.7179,26.7386,49400.0
2006-03-06 10:20:00,38.85,38.92,38.84,38.85,79000.0,26.7386,26.7868,26.7317,26.7386,79000.0
2006-03-06 10:25:00,38.87,38.9,38.84,38.89,51000.0,26.7524,26.773,26.7317,26.7661,51000.0
2006-03-06 10:30:00,38.89,39.04,38.89,38.95,55000.0,26.7661,26.8694,26.7661,26.8074,55000.0
2006-03-06 10:35:00,38.95,38.95,38.91,38.91,44200.0,26.8074,26.8074,26.7799,26.7799,44200.0
2006-03-06 10:40:00,38.91,38.92,38.87,38.88,57000.0,26.7799,26.7868,26.7524,26.7592,57000.0
2006-03-06 10:45:00,38.89,38.91,38.87,38.91,58400.0,26.7661,26.7799,26.7524,26.7799,58400.0
2006-03-06 10:50:00,38.95,38.98,38.9,38.9,36000.0,26.8074,26.8281,26.773,26.773,36000.0
2006-03-06 10:55:00,38.9,38.98,38.89,38.98,37400.0,26.773,26.8281,26.7661,26.8281,37400.0
2006-03-06 11:00:00,38.98,39.07,38.98,39.06,33800.0,26.8281,26.89,26.8281,26.8831,33800.0
2006-03-06 11:05:00,39.06,39.1,39.06,39.07,31800.0,26.8831,26.9107,26.8831,26.89,31800.0
2006-03-06 11:10:00,39.07,39.11,38.97,38.98,56600.0,26.89,26.9175,26.8212,26.8281,56600.0
2006-03-06 11:15:00,38.98,39.02,38.98,38.99,49200.0,26.8281,26.8556,26.8281,26.835,49200.0
2006-03-06 11:20:00,38.99,39.02,38.99,39.0,60600.0,26.835,26.8556,26.835,26.8418,60600.0
2006-03-06 11:25:00,39.02,39.02,38.99,38.99,89600.0,26.8556,26.8556,26.835,26.835,89600.0
2006-03-06 11:30:00,38.99,39.0,38.98,38.99,80800.0,26.835,26.8418,26.8281,26.835,80800.0
2006-03-06 11:35:00,38.99,39.05,38.96,39.02,86600.0,26.835,26.8762,26.8143,26.8556,86600.0
2006-03-06 11:40:00,39.02,39.03,38.99,38.99,31600.0,26.8556,26.8625,26.835,26.835,31600.0
2006-03-06 11:45:00,38.99,39.0,38.98,39.0,35600.0,26.835,26.8418,26.8281,26.8418,35600.0
2006-03-06 11:50:00,38.99,39.02,38.99,39.0,107600.0,26.835,26.8556,26.835,26.8418,107600.0
2006-03-06 11:55:00,39.0,39.01,38.99,39.0,59000.0,26.8418,26.8487,26.835,26.8418,59000.0
2006-03-06 12:00:00,39.0,39.01,38.98,38.98,37800.0,26.8418,26.8487,26.8281,26.8281,37800.0
2006-03-06 12:05:00,38.98,39.01,38.98,38.98,40000.0,26.8281,26.8487,26.8281,26.8281,40000.0
2006-03-06 12:10:00,38.98,38.99,38.95,38.95,25200.0,26.8281,26.835,26.8074,26.8074,25200.0
2006-03-06 12:15:00,38.95,38.96,38.92,38.96,54600.0,26.8074,26.8143,26.7868,26.8143,54600.0
2006-03-06 12:20:00,38.95,38.96,38.95,38.96,11000.0,26.8074,26.8143,26.8074,26.8143,11000.0
2006-03-06 12:25:00,38.96,38.96,38.95,38.95,24600.0,26.8143,26.8143,26.8074,26.8074,24600.0
2006-03-06 12:30:00,38.95,38.96,38.95,38.95,13000.0,26.8074,26.8143,26.8074,26.8074,13000.0
2006-03-06 12:35:00,38.95,38.96,38.93,38.95,50600.0,26.8074,26.8143,26.7937,26.8074,50600.0
2006-03-06 12:40:00,38.95,38.96,38.9,38.94,56600.0,26.8074,26.8143,26.773,26.8005,56600.0
2006-03-06 12:45:00,38.94,38.94,38.93,38.93,24400.0,26.8005,26.8005,26.7937,26.7937,24400.0
2006-03-06 12:50:00,38.93,38.99,38.93,38.97,91000.0,26.7937,26.835,26.7937,26.8212,91000.0
2006-03-06 12:55:00,38.96,38.97,38.93,38.93,19400.0,26.8143,26.8212,26.7937,26.7937,19400.0
2006-03-06 13:00:00,38.93,39.01,38.93,39.01,81600.0,26.7937,26.8487,26.7937,26.8487,81600.0
2006-03-06 13:05:00,39.01,39.08,39.01,39.02,42200.0,26.8487,26.8969,26.8487,26.8556,42200.0
2006-03-06 13:10:00,39.02,39.03,38.99,39.01,29600.0,26.8556,26.8625,26.835,26.8487,29600.0
2006-03-06 13:15:00,39.0,39.04,38.99,39.02,33000.0,26.8418,26.8694,26.835,26.8556,33000.0
2006-03-06 13:20:00,38.99,39.01,38.95,38.96,25600.0,26.835,26.8487,26.8074,26.8143,25600.0
2006-03-06 13:25:00,38.96,38.99,38.95,38.95,32200.0,26.8143,26.835,26.8074,26.8074,32200.0
2006-03-06 13:30:00,38.95,38.96,38.9,38.9,96200.0,26.8074,26.8143,26.773,26.773,96200.0
2006-03-06 13:35:00,38.9,38.96,38.88,38.96,175000.0,26.773,26.8143,26.7592,26.8143,175000.0
2006-03-06 13:40:00,38.96,38.98,38.88,38.89,65600.0,26.8143,26.8281,26.7592,26.7661,65600.0
2006-03-06 13:45:00,38.89,38.9,38.81,38.81,107000.0,26.7661,26.773,26.7111,26.7111,107000.0
2006-03-06 13:50:00,38.81,38.81,38.71,38.72,73600.0,26.7111,26.7111,26.6422,26.6491,73600.0
2006-03-06 13:55:00,38.73,38.77,38.71,38.76,48400.0,26.656,26.6835,26.6422,26.6767,48400.0
2006-03-06 14:00:00,38.76,38.76,38.66,38.66,44800.0,26.6767,26.6767,26.6078,26.6078,44800.0
2006-03-06 14:05:00,38.66,38.66,38.46,38.47,191400.0,26.6078,26.6078,26.4702,26.4771,191400.0
2006-03-06 14:10:00,38.49,38.55,38.47,38.54,76000.0,26.4908,26.5321,26.4771,26.5252,76000.0
2006-03-06 14:15:00,38.52,38.6,38.51,38.59,32400.0,26.5115,26.5665,26.5046,26.5597,32400.0
2006-03-06 14:20:00,38.59,38.59,38.5,38.51,89600.0,26.5597,26.5597,26.4977,26.5046,89600.0
2006-03-06 14:25:00,38.51,38.51,38.47,38.5,64000.0,26.5046,26.5046,26.4771,26.4977,64000.0
2006-03-06 14:30:00,38.49,38.55,38.48,38.55,39200.0,26.4908,26.5321,26.4839,26.5321,39200.0
2006-03-06 14:35:00,38.52,38.55,38.49,38.49,43200.0,26.5115,26.5321,26.4908,26.4908,43200.0
2006-03-06 14:40:00,38.49,38.51,38.45,38.46,74200.0,26.4908,26.5046,26.4633,26.4702,74200.0
2006-03-06 14:45:00,38.46,38.49,38.46,38.46,47400.0,26.4702,26.4908,26.4702,26.4702,47400.0
2006-03-06 14:50:00,38.46,38.5,38.45,38.45,37400.0,26.4702,26.4977,26.4633,26.4633,37400.0
2006-03-06 14:55:00,38.45,38.47,38.41,38.41,28000.0,26.4633,26.4771,26.4358,26.4358,28000.0
2006-03-06 15:00:00,38.4,38.41,38.35,38.38,151200.0,26.4289,26.4358,26.3945,26.4151,151200.0
2006-03-06 15:05:00,38.38,38.38,38.25,38.25,111600.0,26.4151,26.4151,26.3256,26.3256,111600.0
2006-03-06 15:10:00,38.26,38.3,38.22,38.27,96800.0,26.3325,26.3601,26.305,26.3394,96800.0
2006-03-06 15:15:00,38.27,38.43,38.26,38.43,71000.0,26.3394,26.4495,26.3325,26.4495,71000.0
2006-03-06 15:20:00,38.45,38.45,38.35,38.4,98800.0,26.4633,26.4633,26.3945,26.4289,98800.0
2006-03-06 15:25:00,38.4,38.53,38.4,38.52,80600.0,26.4289,26.5184,26.4289,26.5115,80600.0
2006-03-06 15:30:00,38.51,38.51,38.37,38.37,93000.0,26.5046,26.5046,26.4082,26.4082,93000.0
2006-03-06 15:35:00,38.37,38.37,38.26,38.26,107200.0,26.4082,26.4082,26.3325,26.3325,107200.0
2006-03-06 15:40:00,38.26,38.26,38.17,38.17,126000.0,26.3325,26.3325,26.2706,26.2706,126000.0
2006-03-06 15:45:00,38.17,38.19,38.11,38.12,152600.0,26.2706,26.2844,26.2293,26.2362,152600.0
2006-03-06 15:50:00,38.11,38.13,38.1,38.1,269600.0,26.2293,26.2431,26.2224,26.2224,269600.0
2006-03-06 15:55:00,38.09,38.18,38.09,38.15,327200.0,26.2155,26.2775,26.2155,26.2568,327200.0
2006-03-07 09:30:00,38.25,38.3,38.08,38.21,167800.0,26.3256,26.3601,26.2086,26.2981,167800.0
2006-03-07 09:35:00,38.21,38.49,38.21,38.44,106000.0,26.2981,26.4908,26.2981,26.4564,106000.0
2006-03-07 09:40:00,38.45,38.58,38.35,38.58,86600.0,26.4633,26.5528,26.3945,26.5528,86600.0
2006-03-07 09:45:00,38.58,38.6,38.37,38.55,112000.0,26.5528,26.5665,26.4082,26.5321,112000.0
2006-03-07 09:50:00,38.55,38.55,38.44,38.49,75200.0,26.5321,26.5321,26.4564,26.4908,75200.0
2006-03-07 09:55:00,38.47,38.47,38.2,38.25,136800.0,26.4771,26.4771,26.2912,26.3256,136800.0
2006-03-07 10:00:00,38.27,38.4,38.23,38.29,53600.0,26.3394,26.4289,26.3119,26.3532,53600.0
2006-03-07 10:05:00,38.29,38.35,38.18,38.34,57600.0,26.3532,26.3945,26.2775,26.3876,57600.0
2006-03-07 10:10:00,38.34,38.37,38.28,38.37,31200.0,26.3876,26.4082,26.3463,26.4082,31200.0
2006-03-07 10:15:00,38.38,38.45,38.38,38.43,51200.0,26.4151,26.4633,26.4151,26.4495,51200.0
2006-03-07 10:20:00,38.43,38.43,38.35,38.42,21800.0,26.4495,26.4495,26.3945,26.4426,21800.0
2006-03-07 10:25:00,38.42,38.42,38.34,38.37,34600.0,26.4426,26.4426,26.3876,26.4082,34600.0
2006-03-07 10:30:00,38.38,38.44,38.33,38.33,56800.0,26.4151,26.4564,26.3807,26.3807,56800.0
2006-03-07 10:35:00,38.34,38.34,38.28,38.29,50000.0,26.3876,26.3876,26.3463,26.3532,50000.0
2006-03-07 10:40:00,38.29,38.29,38.26,38.27,12200.0,26.3532,26.3532,26.3325,26.3394,12200.0
2006-03-07 10:45:00,38.27,38.27,38.18,38.23,38400.0,26.3394,26.3394,26.2775,26.3119,38400.0
2006-03-07 10:50:00,38.22,38.22,38.13,38.18,74600.0,26.305,26.305,26.2431,26.2775,74600.0
2006-03-07 10:55:00,38.18,38.19,38.02,38.02,62600.0,26.2775,26.2844,26.1673,26.1673,62600.0
2006-03-07 11:00:00,38.02,38.04,37.94,38.04,96800.0,26.1673,26.1811,26.1123,26.1811,96800.0
2006-03-07 11:05:00,38.04,38.1,38.02,38.1,37000.0,26.1811,26.2224,26.1673,26.2224,37000.0
2006-03-07 11:10:00,38.11,38.13,38.04,38.06,89800.0,26.2293,26.2431,26.1811,26.1949,89800.0
2006-03-07 11:15:00,38.06,38.12,38.06,38.08,19600.0,26.1949,26.2362,26.1949,26.2086,19600.0
2006-03-07 11:20:00,38.08,38.08,38.03,38.03,20000.0,26.2086,26.2086,26.1742,26.1742,20000.0
2006-03-07 11:25:00,38.03,38.08,38.03,38.08,146400.0,26.1742,26.2086,26.1742,26.2086,146400.0
2006-03-07 11:30:00,38.07,38.1,38.07,38.07,19000.0,26.2018,26.2224,26.2018,26.2018,19000.0
2006-03-07 11:35:00,38.06,38.08,38.0,38.08,29000.0,26.1949,26.2086,26.1536,26.2086,29000.0
2006-03-07 11:40:00,38.08,38.1,38.08,38.08,22000.0,26.2086,26.2224,26.2086,26.2086,22000.0
2006-03-07 11:45:00,38.08,38.1,38.07,38.09,18000.0,26.2086,26.2224,26.2018,26.2155,18000.0
2006-03-07 11:50:00,38.1,38.12,38.08,38.08,33400.0,26.2224,26.2362,26.2086,26.2086,33400.0
2006-03-07 11:55:00,38.08,38.09,38.03,38.07,17800.0,26.2086,26.2155,26.1742,26.2018,17800.0
2006-03-07 12:00:00,38.07,38.1,38.04,38.1,35400.0,26.2018,26.2224,26.1811,26.2224,35400.0
2006-03-07 12:05:00,38.1,38.12,38.08,38.12,18800.0,26.2224,26.2362,26.2086,26.2362,18800.0
2006-03-07 12:10:00,38.11,38.13,38.11,38.13,43000.0,26.2293,26.2431,26.2293,26.2431,43000.0
2006-03-07 12:15:00,38.12,38.15,38.12,38.13,37800.0,26.2362,26.2568,26.2362,26.2431,37800.0
2006-03-07 12:20:00,38.13,38.13,38.12,38.12,10200.0,26.2431,26.2431,26.2362,26.2362,10200.0
2006-03-07 12:25:00,38.11,38.11,38.05,38.05,25000.0,26.2293,26.2293,26.188,26.188,25000.0
2006-03-07 12:30:00,38.04,38.04,38.02,38.02,17600.0,26.1811,26.1811,26.1673,26.1673,17600.0
2006-03-07 12:35:00,38.03,38.05,38.03,38.04,30800.0,26.1742,26.188,26.1742,26.1811,30800.0
2006-03-07 12:40:00,38.04,38.07,38.04,38.04,35200.0,26.1811,26.2018,26.1811,26.1811,35200.0
2006-03-07 12:45:00,38.04,38.04,38.0,38.01,21200.0,26.1811,26.1811,26.1536,26.1605,21200.0
2006-03-07 12:50:00,38.01,38.01,37.88,37.89,81600.0,26.1605,26.1605,26.071,26.0779,81600.0
2006-03-07 12:55:00,37.89,37.96,37.89,37.93,73000.0,26.0779,26.1261,26.0779,26.1054,73000.0
2006-03-07 13:00:00,37.93,37.97,37.92,37.96,58600.0,26.1054,26.1329,26.0985,26.1261,58600.0
2006-03-07 13:05:00,37.96,37.96,37.85,37.86,81400.0,26.1261,26.1261,26.0503,26.0572,81400.0
2006-03-07 13:10:00,37.87,37.87,37.8,37.82,26800.0,26.0641,26.0641,26.0159,26.0297,26800.0
2006-03-07 13:15:00,37.81,37.88,37.81,37.87,47800.0,26.0228,26.071,26.0228,26.0641,47800.0
2006-03-07 13:20:00,37.87,37.89,37.84,37.85,29000.0,26.0641,26.0779,26.0435,26.0503,29000.0
2006-03-07 13:25:00,37.85,37.86,37.83,37.84,38600.0,26.0503,26.0572,26.0366,26.0435,38600.0
2006-03-07 13:30:00,37.83,37.86,37.83,37.86,46000.0,26.0366,26.0572,26.0366,26.0572,46000.0
2006-03-07 13:35:00,37.85,37.85,37.83,37.84,20800.0,26.0503,26.0503,26.0366,26.0435,20800.0
2006-03-07 13:40:00,37.84,37.86,37.83,37.85,18400.0,26.0435,26.0572,26.0366,26.0503,18400.0
2006-03-07 13:45:00,37.86,37.9,37.85,37.9,16800.0,26.0572,26.0848,26.0503,26.0848,16800.0
2006-03-07 13:50:00,37.91,38.03,37.9,38.01,61400.0,26.0916,26.1742,26.0848,26.1605,61400.0
2006-03-07 13:55:00,38.01,38.01,37.96,38.0,18800.0,26.1605,26.1605,26.1261,26.1536,18800.0
2006-03-07 14:00:00,37.99,37.99,37.97,37.97,18200.0,26.1467,26.1467,26.1329,26.1329,18200.0
2006-03-07 14:05:00,37.97,38.02,37.97,38.02,175400.0,26.1329,26.1673,26.1329,26.1673,175400.0
2006-03-07 14:10:00,37.99,37.99,37.92,37.94,74000.0,26.1467,26.1467,26.0985,26.1123,74000.0
2006-03-07 14:15:00,37.94,37.95,37.93,37.93,22800.0,26.1123,26.1192,26.1054,26.1054,22800.0
2006-03-07 14:20:00,37.93,38.04,37.93,37.99,26600.0,26.1054,26.1811,26.1054,26.1467,26600.0
2006-03-07 14:25:00,37.99,38.01,37.98,37.98,20800.0,26.1467,26.1605,26.1398,26.1398,20800.0
2006-03-07 14:30:00,37.98,37.98,37.96,37.97,40600.0,26.1398,26.1398,26.1261,26.1329,40600.0
2006-03-07 14:35:00,37.97,38.02,37.97,37.99,27600.0,26.1329,26.1673,26.1329,26.1467,27600.0
2006-03-07 14:40:00,37.99,38.02,37.99,38.01,17400.0,26.1467,26.1673,26.1467,26.1605,17400.0
2006-03-07 14:45:00,38.01,38.01,37.97,37.98,30000.0,26.1605,26.1605,26.1329,26.1398,30000.0
2006-03-07 14:50:00,37.98,38.04,37.97,38.03,41600.0,26.1398,26.1811,26.1329,26.1742,41600.0
2006-03-07 14:55:00,38.04,38.04,38.0,38.01,46400.0,26.1811,26.1811,26.1536,26.1605,46400.0
2006-03-07 15:00:00,38.02,38.04,38.0,38.04,100400.0,26.1673,26.1811,26.1536,26.1811,100400.0
2006-03-07 15:05:00,38.04,38.04,38.0,38.01,42400.0,26.1811,26.1811,26.1536,26.1605,42400.0
2006-03-07 15:10:00,38.01,38.01,37.97,37.98,45800.0,26.1605,26.1605,26.1329,26.1398,45800.0
2006-03-07 15:15:00,37.98,38.03,37.98,37.99,47200.0,26.1398,26.1742,26.1398,26.1467,47200.0
2006-03-07 15:20:00,37.99,38.04,37.99,38.02,71800.0,26.1467,26.1811,26.1467,26.1673,71800.0
2006-03-07 15:25:00,38.03,38.03,38.01,38.01,43000.0,26.1742,26.1742,26.1605,26.1605,43000.0
2006-03-07 15:30:00,38.02,38.05,38.01,38.02,74800.0,26.1673,26.188,26.1605,26.1673,74800.0
2006-03-07 15:35:00,38.02,38.02,37.99,38.0,111400.0,26.1673,26.1673,26.1467,26.1536,111400.0
2006-03-07 15:40:00,38.0,38.01,37.98,37.99,60600.0,26.1536,26.1605,26.1398,26.1467,60600.0
2006-03-07 15:45:00,37.99,38.0,37.99,38.0,51200.0,26.1467,26.1536,26.1467,26.1536,51200.0
2006-03-07 15:50:00,38.0,38.02,37.99,38.02,143600.0,26.1536,26.1673,26.1467,26.1673,143600.0
2006-03-07 15:55:00,38.02,38.18,38.02,38.15,224800.0,26.1673,26.2775,26.1673,26.2568,224800.0
2006-03-08 09:35:00,38.29,38.29,37.96,37.99,149200.0,26.3532,26.3532,26.1261,26.1467,149200.0
2006-03-08 09:40:00,38.0,38.0,37.89,37.98,123400.0,26.1536,26.1536,26.0779,26.1398,123400.0
2006-03-08 09:45:00,37.98,38.01,37.91,38.0,114600.0,26.1398,26.1605,26.0916,26.1536,114600.0
2006-03-08 09:50:00,38.03,38.13,38.02,38.09,110400.0,26.1742,26.2431,26.1673,26.2155,110400.0
2006-03-08 09:55:00,38.08,38.08,37.91,37.98,80400.0,26.2086,26.2086,26.0916,26.1398,80400.0
2006-03-08 10:00:00,37.98,37.99,37.8,37.82,45400.0,26.1398,26.1467,26.0159,26.0297,45400.0
2006-03-08 10:05:00,37.84,37.93,37.82,37.91,30200.0,26.0435,26.1054,26.0297,26.0916,30200.0
2006-03-08 10:10:00,37.91,37.95,37.86,37.93,29600.0,26.0916,26.1192,26.0572,26.1054,29600.0
2006-03-08 10:15:00,37.93,37.93,37.87,37.91,27000.0,26.1054,26.1054,26.0641,26.0916,27000.0
2006-03-08 10:20:00,37.9,37.92,37.86,37.9,60800.0,26.0848,26.0985,26.0572,26.0848,60800.0
2006-03-08 10:25:00,37.9,37.91,37.88,37.88,56200.0,26.0848,26.0916,26.071,26.071,56200.0
2006-03-08 10:30:00,37.89,37.96,37.89,37.92,98800.0,26.0779,26.1261,26.0779,26.0985,98800.0
2006-03-08 10:35:00,37.93,37.95,37.88,37.89,51400.0,26.1054,26.1192,26.071,26.0779,51400.0
2006-03-08 10:40:00,37.9,37.95,37.9,37.92,8800.0,26.0848,26.1192,26.0848,26.0985,8800.0
2006-03-08 10:45:00,37.91,37.91,37.77,37.8,26200.0,26.0916,26.0916,25.9953,26.0159,26200.0
2006-03-08 10:50:00,37.8,37.83,37.77,37.83,41200.0,26.0159,26.0366,25.9953,26.0366,41200.0
2006-03-08 10:55:00,37.83,37.86,37.82,37.84,34000.0,26.0366,26.0572,26.0297,26.0435,34000.0
2006-03-08 11:00:00,37.83,37.83,37.74,37.75,60200.0,26.0366,26.0366,25.9746,25.9815,60200.0
2006-03-08 11:05:00,37.75,37.75,37.66,37.67,50400.0,25.9815,25.9815,25.9196,25.9265,50400.0
2006-03-08 11:10:00,37.66,37.68,37.65,37.66,60800.0,25.9196,25.9333,25.9127,25.9196,60800.0
2006-03-08 11:15:00,37.7,37.74,37.66,37.66,48600.0,25.9471,25.9746,25.9196,25.9196,48600.0
2006-03-08 11:20:00,37.66,37.66,37.62,37.63,25600.0,25.9196,25.9196,25.892,25.8989,25600.0
2006-03-08 11:25:00,37.63,37.65,37.51,37.52,50000.0,25.8989,25.9127,25.8163,25.8232,50000.0
2006-03-08 11:30:00,37.52,37.56,37.5,37.55,216200.0,25.8232,25.8508,25.8095,25.8439,216200.0
2006-03-08 11:35:00,37.55,37.6,37.55,37.57,43400.0,25.8439,25.8783,25.8439,25.8576,43400.0
2006-03-08 11:40:00,37.57,37.58,37.54,37.56,59600.0,25.8576,25.8645,25.837,25.8508,59600.0
2006-03-08 11:45:00,37.56,37.56,37.43,37.47,106200.0,25.8508,25.8508,25.7613,25.7888,106200.0
2006-03-08 11:50:00,37.45,37.45,37.38,37.39,66000.0,25.775,25.775,25.7269,25.7337,66000.0
2006-03-08 11:55:00,37.38,37.38,37.29,37.33,83600.0,25.7269,25.7269,25.6649,25.6925,83600.0
2006-03-08 12:00:00,37.31,37.32,37.24,37.26,77400.0,25.6787,25.6856,25.6305,25.6443,77400.0
2006-03-08 12:05:00,37.27,37.3,37.23,37.29,81800.0,25.6512,25.6718,25.6236,25.6649,81800.0
2006-03-08 12:10:00,37.27,37.3,37.24,37.29,124600.0,25.6512,25.6718,25.6305,25.6649,124600.0
2006-03-08 12:15:00,37.27,37.35,37.27,37.33,48000.0,25.6512,25.7062,25.6512,25.6925,48000.0
2006-03-08 12:20:00,37.33,37.38,37.33,37.38,31200.0,25.6925,25.7269,25.6925,25.7269,31200.0
2006-03-08 12:25:00,37.38,37.49,37.37,37.46,34200.0,25.7269,25.8026,25.72,25.7819,34200.0
2006-03-08 12:30:00,37.46,37.48,37.43,37.46,44600.0,25.7819,25.7957,25.7613,25.7819,44600.0
2006-03-08 12:35:00,37.47,37.47,37.37,37.38,49600.0,25.7888,25.7888,25.72,25.7269,49600.0
2006-03-08 12:40:00,37.38,37.38,37.33,37.34,53000.0,25.7269,25.7269,25.6925,25.6993,53000.0
2006-03-08 12:45:00,37.34,37.42,37.33,37.4,46000.0,25.6993,25.7544,25.6925,25.7406,46000.0
2006-03-08 12:50:00,37.4,37.48,37.38,37.45,23800.0,25.7406,25.7957,25.7269,25.775,23800.0
2006-03-08 12:55:00,37.45,37.46,37.45,37.46,43600.0,25.775,25.7819,25.775,25.7819,43600.0
2006-03-08 13:00:00,37.45,37.48,37.45,37.48,35600.0,25.775,25.7957,25.775,25.7957,35600.0
2006-03-08 13:05:00,37.48,37.48,37.42,37.43,42400.0,25.7957,25.7957,25.7544,25.7613,42400.0
2006-03-08 13:10:00,37.43,37.46,37.41,37.43,28400.0,25.7613,25.7819,25.7475,25.7613,28400.0
2006-03-08 13:15:00,37.43,37.43,37.32,37.33,29800.0,25.7613,25.7613,25.6856,25.6925,29800.0
2006-03-08 13:20:00,37.33,37.34,37.31,37.32,34800.0,25.6925,25.6993,25.6787,25.6856,34800.0
2006-03-08 13:25:00,37.32,37.34,37.29,37.31,30800.0,25.6856,25.6993,25.6649,25.6787,30800.0
2006-03-08 13:30:00,37.31,37.32,37.27,37.27,30800.0,25.6787,25.6856,25.6512,25.6512,30800.0
2006-03-08 13:35:00,37.27,37.31,37.23,37.29,39200.0,25.6512,25.6787,25.6236,25.6649,39200.0
2006-03-08 13:40:00,37.29,37.3,37.2,37.21,27600.0,25.6649,25.6718,25.603,25.6099,27600.0
2006-03-08 13:45:00,37.21,37.27,37.2,37.2,34800.0,25.6099,25.6512,25.603,25.603,34800.0
2006-03-08 13:50:00,37.2,37.23,37.16,37.23,38600.0,25.603,25.6236,25.5755,25.6236,38600.0
2006-03-08 13:55:00,37.21,37.24,37.19,37.22,22400.0,25.6099,25.6305,25.5961,25.6167,22400.0
2006-03-08 14:00:00,37.23,37.24,37.19,37.21,41200.0,25.6236,25.6305,25.5961,25.6099,41200.0
2006-03-08 14:05:00,37.23,37.26,37.21,37.26,52800.0,25.6236,25.6443,25.6099,25.6443,52800.0
2006-03-08 14:10:00,37.26,37.34,37.26,37.31,54600.0,25.6443,25.6993,25.6443,25.6787,54600.0
2006-03-08 14:15:00,37.3,37.3,37.2,37.23,30200.0,25.6718,25.6718,25.603,25.6236,30200.0
2006-03-08 14:20:00,37.24,37.27,37.24,37.27,34000.0,25.6305,25.6512,25.6305,25.6512,34000.0
2006-03-08 14:25:00,37.28,37.31,37.27,37.31,37200.0,25.658,25.6787,25.6512,25.6787,37200.0
2006-03-08 14:30:00,37.3,37.4,37.29,37.38,91200.0,25.6718,25.7406,25.6649,25.7269,91200.0
2006-03-08 14:35:00,37.38,37.46,37.38,37.46,50800.0,25.7269,25.7819,25.7269,25.7819,50800.0
2006-03-08 14:40:00,37.46,37.46,37.42,37.43,65600.0,25.7819,25.7819,25.7544,25.7613,65600.0
2006-03-08 14:45:00,37.43,37.5,37.42,37.48,94200.0,25.7613,25.8095,25.7544,25.7957,94200.0
2006-03-08 14:50:00,37.48,37.49,37.46,37.49,48000.0,25.7957,25.8026,25.7819,25.8026,48000.0
2006-03-08 14:55:00,37.49,37.49,37.46,37.46,37000.0,25.8026,25.8026,25.7819,25.7819,37000.0
2006-03-08 15:00:00,37.47,37.5,37.46,37.5,40600.0,25.7888,25.8095,25.7819,25.8095,40600.0
2006-03-08 15:05:00,37.5,37.58,37.49,37.57,74200.0,25.8095,25.8645,25.8026,25.8576,74200.0
2006-03-08 15:10:00,37.57,37.57,37.56,37.57,26200.0,25.8576,25.8576,25.8508,25.8576,26200.0
2006-03-08 15:15:00,37.57,37.57,37.5,37.51,72600.0,25.8576,25.8576,25.8095,25.8163,72600.0
2006-03-08 15:20:00,37.5,37.53,37.5,37.52,32800.0,25.8095,25.8301,25.8095,25.8232,32800.0
2006-03-08 15:25:00,37.52,37.55,37.49,37.49,51000.0,25.8232,25.8439,25.8026,25.8026,51000.0
2006-03-08 15:30:00,37.49,37.52,37.48,37.49,71400.0,25.8026,25.8232,25.7957,25.8026,71400.0
2006-03-08 15:35:00,37.49,37.49,37.42,37.42,76600.0,25.8026,25.8026,25.7544,25.7544,76600.0
2006-03-08 15:40:00,37.43,37.45,37.42,37.45,62000.0,25.7613,25.775,25.7544,25.775,62000.0
2006-03-08 15:45:00,37.45,37.45,37.37,37.39,60200.0,25.775,25.775,25.72,25.7337,60200.0
2006-03-08 15:50:00,37.39,37.48,37.39,37.47,86200.0,25.7337,25.7957,25.7337,25.7888,86200.0
2006-03-08 15:55:00,37.48,37.48,37.44,37.44,89200.0,25.7957,25.7957,25.7682,25.7682,89200.0
2006-03-09 09:30:00,37.5,37.52,37.46,37.47,62000.0,25.8095,25.8232,25.7819,25.7888,62000.0
2006-03-09 09:35:00,37.47,37.47,37.22,37.27,68600.0,25.7888,25.7888,25.6167,25.6512,68600.0
2006-03-09 09:40:00,37.28,37.32,37.18,37.26,72600.0,25.658,25.6856,25.5892,25.6443,72600.0
2006-03-09 09:45:00,37.26,37.46,37.26,37.41,67200.0,25.6443,25.7819,25.6443,25.7475,67200.0
2006-03-09 09:50:00,37.39,37.4,37.32,37.38,25000.0,25.7337,25.7406,25.6856,25.7269,25000.0
2006-03-09 09:55:00,37.39,37.56,37.34,37.54,106800.0,25.7337,25.8508,25.6993,25.837,106800.0
2006-03-09 10:00:00,37.54,37.58,37.5,37.56,80200.0,25.837,25.8645,25.8095,25.8508,80200.0
2006-03-09 10:05:00,37.56,37.56,37.44,37.48,82400.0,25.8508,25.8508,25.7682,25.7957,82400.0
2006-03-09 10:10:00,37.48,37.49,37.43,37.46,30200.0,25.7957,25.8026,25.7613,25.7819,30200.0
2006-03-09 10:15:00,37.49,37.5,37.47,37.49,27400.0,25.8026,25.8095,25.7888,25.8026,27400.0
2006-03-09 10:20:00,37.49,37.51,37.46,37.5,62000.0,25.8026,25.8163,25.7819,25.8095,62000.0
2006-03-09 10:25:00,37.49,37.49,37.38,37.4,34800.0,25.8026,25.8026,25.7269,25.7406,34800.0
2006-03-09 10:30:00,37.4,37.48,37.4,37.44,40000.0,25.7406,25.7957,25.7406,25.7682,40000.0
2006-03-09 10:35:00,37.44,37.46,37.37,37.44,64200.0,25.7682,25.7819,25.72,25.7682,64200.0
2006-03-09 10:40:00,37.44,37.45,37.38,37.38,49400.0,25.7682,25.775,25.7269,25.7269,49400.0
2006-03-09 10:45:00,37.38,37.38,37.35,37.36,38400.0,25.7269,25.7269,25.7062,25.7131,38400.0
2006-03-09 10:50:00,37.35,37.35,37.3,37.32,24200.0,25.7062,25.7062,25.6718,25.6856,24200.0
2006-03-09 10:55:00,37.32,37.38,37.31,37.37,28400.0,25.6856,25.7269,25.6787,25.72,28400.0
2006-03-09 11:00:00,37.35,37.41,37.35,37.4,56400.0,25.7062,25.7475,25.7062,25.7406,56400.0
2006-03-09 11:05:00,37.4,37.46,37.38,37.45,32800.0,25.7406,25.7819,25.7269,25.775,32800.0
2006-03-09 11:10:00,37.45,37.53,37.45,37.52,35200.0,25.775,25.8301,25.775,25.8232,35200.0
2006-03-09 11:15:00,37.52,37.53,37.43,37.44,18800.0,25.8232,25.8301,25.7613,25.7682,18800.0
2006-03-09 11:20:00,37.44,37.47,37.38,37.47,29600.0,25.7682,25.7888,25.7269,25.7888,29600.0
2006-03-09 11:25:00,37.46,37.5,37.46,37.49,11800.0,25.7819,25.8095,25.7819,25.8026,11800.0
2006-03-09 11:30:00,37.5,37.52,37.49,37.52,33200.0,25.8095,25.8232,25.8026,25.8232,33200.0
2006-03-09 11:35:00,37.52,37.54,37.51,37.52,46600.0,25.8232,25.837,25.8163,25.8232,46600.0
2006-03-09 11:40:00,37.52,37.53,37.48,37.51,26200.0,25.8232,25.8301,25.7957,25.8163,26200.0
2006-03-09 11:45:00,37.5,37.52,37.48,37.51,26800.0,25.8095,25.8232,25.7957,25.8163,26800.0
2006-03-09 11:50:00,37.52,37.55,37.52,37.55,18000.0,25.8232,25.8439,25.8232,25.8439,18000.0
2006-03-09 11:55:00,37.55,37.55,37.51,37.54,13600.0,25.8439,25.8439,25.8163,25.837,13600.0
2006-03-09 12:00:00,37.54,37.54,37.49,37.49,23800.0,25.837,25.837,25.8026,25.8026,23800.0
2006-03-09 12:05:00,37.49,37.49,37.46,37.49,23400.0,25.8026,25.8026,25.7819,25.8026,23400.0
2006-03-09 12:10:00,37.49,37.49,37.42,37.42,9800.0,25.8026,25.8026,25.7544,25.7544,9800.0
2006-03-09 12:15:00,37.42,37.48,37.42,37.45,19200.0,25.7544,25.7957,25.7544,25.775,19200.0
2006-03-09 12:20:00,37.45,37.46,37.42,37.46,18000.0,25.775,25.7819,25.7544,25.7819,18000.0
2006-03-09 12:25:00,37.47,37.52,37.46,37.52,10800.0,25.7888,25.8232,25.7819,25.8232,10800.0
2006-03-09 12:30:00,37.51,37.52,37.47,37.51,18000.0,25.8163,25.8232,25.7888,25.8163,18000.0
2006-03-09 12:35:00,37.5,37.52,37.5,37.51,10800.0,25.8095,25.8232,25.8095,25.8163,10800.0
2006-03-09 12:40:00,37.51,37.51,37.48,37.49,20600.0,25.8163,25.8163,25.7957,25.8026,20600.0
2006-03-09 12:45:00,37.48,37.49,37.45,37.46,12200.0,25.7957,25.8026,25.775,25.7819,12200.0
2006-03-09 12:50:00,37.47,37.49,37.45,37.49,27400.0,25.7888,25.8026,25.775,25.8026,27400.0
2006-03-09 12:55:00,37.49,37.49,37.48,37.48,13200.0,25.8026,25.8026,25.7957,25.7957,13200.0
2006-03-09 13:00:00,37.48,37.48,37.41,37.44,19200.0,25.7957,25.7957,25.7475,25.7682,19200.0
2006-03-09 13:05:00,37.43,37.48,37.43,37.46,14000.0,25.7613,25.7957,25.7613,25.7819,14000.0
2006-03-09 13:10:00,37.48,37.48,37.4,37.41,35600.0,25.7957,25.7957,25.7406,25.7475,35600.0
2006-03-09 13:15:00,37.4,37.46,37.4,37.45,11200.0,25.7406,25.7819,25.7406,25.775,11200.0
2006-03-09 13:20:00,37.45,37.45,37.34,37.37,31600.0,25.775,25.775,25.6993,25.72,31600.0
2006-03-09 13:25:00,37.35,37.4,37.35,37.37,11400.0,25.7062,25.7406,25.7062,25.72,11400.0
2006-03-09 13:30:00,37.37,37.42,37.37,37.42,7800.0,25.72,25.7544,25.72,25.7544,7800.0
2006-03-09 13:35:00,37.4,37.44,37.4,37.42,20800.0,25.7406,25.7682,25.7406,25.7544,20800.0
2006-03-09 13:40:00,37.42,37.46,37.41,37.46,30200.0,25.7544,25.7819,25.7475,25.7819,30200.0
2006-03-09 13:45:00,37.46,37.47,37.46,37.46,18200.0,25.7819,25.7888,25.7819,25.7819,18200.0
2006-03-09 13:50:00,37.46,37.49,37.45,37.48,16000.0,25.7819,25.8026,25.775,25.7957,16000.0
2006-03-09 13:55:00,37.48,37.48,37.46,37.48,7200.0,25.7957,25.7957,25.7819,25.7957,7200.0
2006-03-09 14:00:00,37.49,37.55,37.49,37.55,40000.0,25.8026,25.8439,25.8026,25.8439,40000.0
2006-03-09 14:05:00,37.54,37.58,37.52,37.58,50800.0,25.837,25.8645,25.8232,25.8645,50800.0
2006-03-09 14:10:00,37.58,37.65,37.57,37.65,23800.0,25.8645,25.9127,25.8576,25.9127,23800.0
2006-03-09 14:15:00,37.65,37.66,37.57,37.57,44000.0,25.9127,25.9196,25.8576,25.8576,44000.0
2006-03-09 14:20:00,37.57,37.57,37.48,37.48,32600.0,25.8576,25.8576,25.7957,25.7957,32600.0
2006-03-09 14:25:00,37.47,37.5,37.47,37.48,7200.0,25.7888,25.8095,25.7888,25.7957,7200.0
2006-03-09 14:30:00,37.48,37.56,37.47,37.56,35000.0,25.7957,25.8508,25.7888,25.8508,35000.0
2006-03-09 14:35:00,37.56,37.56,37.51,37.52,41800.0,25.8508,25.8508,25.8163,25.8232,41800.0
2006-03-09 14:40:00,37.52,37.52,37.42,37.42,11600.0,25.8232,25.8232,25.7544,25.7544,11600.0
2006-03-09 14:45:00,37.42,37.45,37.42,37.43,12200.0,25.7544,25.775,25.7544,25.7613,12200.0
2006-03-09 14:50:00,37.44,37.53,37.44,37.53,21400.0,25.7682,25.8301,25.7682,25.8301,21400.0
2006-03-09 14:55:00,37.52,37.54,37.52,37.52,13200.0,25.8232,25.837,25.8232,25.8232,13200.0
2006-03-09 15:00:00,37.52,37.54,37.52,37.53,24200.0,25.8232,25.837,25.8232,25.8301,24200.0
2006-03-09 15:05:00,37.53,37.53,37.43,37.43,12800.0,25.8301,25.8301,25.7613,25.7613,12800.0
2006-03-09 15:10:00,37.43,37.43,37.4,37.41,22000.0,25.7613,25.7613,25.7406,25.7475,22000.0
2006-03-09 15:15:00,37.41,37.42,37.35,37.4,42800.0,25.7475,25.7544,25.7062,25.7406,42800.0
2006-03-09 15:20:00,37.4,37.46,37.4,37.46,21000.0,25.7406,25.7819,25.7406,25.7819,21000.0
2006-03-09 15:25:00,37.46,37.49,37.44,37.44,39600.0,25.7819,25.8026,25.7682,25.7682,39600.0
2006-03-09 15:30:00,37.46,37.46,37.42,37.42,25400.0,25.7819,25.7819,25.7544,25.7544,25400.0
2006-03-09 15:35:00,37.42,37.43,37.4,37.4,55200.0,25.7544,25.7613,25.7406,25.7406,55200.0
2006-03-09 15:40:00,37.39,37.39,37.35,37.36,52600.0,25.7337,25.7337,25.7062,25.7131,52600.0
2006-03-09 15:45:00,37.36,37.38,37.31,37.38,49000.0,25.7131,25.7269,25.6787,25.7269,49000.0
2006-03-09 15:50:00,37.38,37.38,37.27,37.27,87200.0,25.7269,25.7269,25.6512,25.6512,87200.0
2006-03-09 15:55:00,37.27,37.29,37.24,37.25,191800.0,25.6512,25.6649,25.6305,25.6374,191800.0
2006-03-10 09:30:00,37.25,37.25,37.02,37.11,87200.0,25.6374,25.6374,25.4791,25.541,87200.0
2006-03-10 09:35:00,37.15,37.15,36.88,36.88,37600.0,25.5686,25.5686,25.3827,25.3827,37600.0
2006-03-10 09:40:00,36.87,37.0,36.84,36.96,59800.0,25.3759,25.4653,25.3552,25.4378,59800.0
2006-03-10 09:45:00,36.96,37.13,36.95,37.1,80400.0,25.4378,25.5548,25.4309,25.5342,80400.0
2006-03-10 09:50:00,37.1,37.1,37.02,37.02,48400.0,25.5342,25.5342,25.4791,25.4791,48400.0
2006-03-10 09:55:00,37.02,37.13,37.0,37.03,93600.0,25.4791,25.5548,25.4653,25.486,93600.0
2006-03-10 10:00:00,37.03,37.04,37.02,37.02,37200.0,25.486,25.4929,25.4791,25.4791,37200.0
2006-03-10 10:05:00,36.97,37.0,36.85,37.0,58600.0,25.4447,25.4653,25.3621,25.4653,58600.0
2006-03-10 10:10:00,37.0,37.03,36.98,37.02,80000.0,25.4653,25.486,25.4516,25.4791,80000.0
2006-03-10 10:15:00,37.01,37.09,37.01,37.06,75400.0,25.4722,25.5273,25.4722,25.5066,75400.0
2006-03-10 10:20:00,37.06,37.08,37.02,37.08,91200.0,25.5066,25.5204,25.4791,25.5204,91200.0
2006-03-10 10:25:00,37.1,37.13,37.1,37.13,104800.0,25.5342,25.5548,25.5342,25.5548,104800.0
2006-03-10 10:30:00,37.13,37.15,37.1,37.13,63800.0,25.5548,25.5686,25.5342,25.5548,63800.0
2006-03-10 10:35:00,37.13,37.25,37.13,37.24,36600.0,25.5548,25.6374,25.5548,25.6305,36600.0
2006-03-10 10:40:00,37.26,37.36,37.26,37.35,40800.0,25.6443,25.7131,25.6443,25.7062,40800.0
2006-03-10 10:45:00,37.36,37.36,37.29,37.29,60800.0,25.7131,25.7131,25.6649,25.6649,60800.0
2006-03-10 10:50:00,37.29,37.3,37.27,37.27,16800.0,25.6649,25.6718,25.6512,25.6512,16800.0
2006-03-10 10:55:00,37.27,37.42,37.27,37.3,51400.0,25.6512,25.7544,25.6512,25.6718,51400.0
2006-03-10 11:00:00,37.3,37.31,37.27,37.3,91000.0,25.6718,25.6787,25.6512,25.6718,91000.0
2006-03-10 11:05:00,37.29,37.29,37.25,37.27,38000.0,25.6649,25.6649,25.6374,25.6512,38000.0
2006-03-10 11:10:00,37.27,37.28,37.26,37.27,17000.0,25.6512,25.658,25.6443,25.6512,17000.0
2006-03-10 11:15:00,37.27,37.29,37.26,37.28,20800.0,25.6512,25.6649,25.6443,25.658,20800.0
2006-03-10 11:20:00,37.28,37.34,37.27,37.34,60400.0,25.658,25.6993,25.6512,25.6993,60400.0
2006-03-10 11:25:00,37.34,37.38,37.28,37.34,102400.0,25.6993,25.7269,25.658,25.6993,102400.0
2006-03-10 11:30:00,37.34,37.38,37.26,37.38,62200.0,25.6993,25.7269,25.6443,25.7269,62200.0
2006-03-10 11:35:00,37.38,37.45,37.38,37.45,26200.0,25.7269,25.775,25.7269,25.775,26200.0
2006-03-10 11:40:00,37.47,37.6,37.44,37.59,116400.0,25.7888,25.8783,25.7682,25.8714,116400.0
2006-03-10 11:45:00,37.6,37.71,37.58,37.68,87600.0,25.8783,25.954,25.8645,25.9333,87600.0
2006-03-10 11:50:00,37.68,37.69,37.63,37.69,33800.0,25.9333,25.9402,25.8989,25.9402,33800.0
2006-03-10 11:55:00,37.69,37.77,37.69,37.74,31800.0,25.9402,25.9953,25.9402,25.9746,31800.0
2006-03-10 12:00:00,37.72,37.74,37.68,37.72,86400.0,25.9609,25.9746,25.9333,25.9609,86400.0
2006-03-10 12:05:00,37.73,37.75,37.64,37.64,49000.0,25.9678,25.9815,25.9058,25.9058,49000.0
2006-03-10 12:10:00,37.65,37.65,37.55,37.55,50200.0,25.9127,25.9127,25.8439,25.8439,50200.0
2006-03-10 12:15:00,37.55,37.55,37.5,37.54,61000.0,25.8439,25.8439,25.8095,25.837,61000.0
2006-03-10 12:20:00,37.54,37.57,37.54,37.54,18600.0,25.837,25.8576,25.837,25.837,18600.0
2006-03-10 12:25:00,37.54,37.54,37.52,37.52,14400.0,25.837,25.837,25.8232,25.8232,14400.0
2006-03-10 12:30:00,37.52,37.55,37.51,37.52,30400.0,25.8232,25.8439,25.8163,25.8232,30400.0
2006-03-10 12:35:00,37.52,37.57,37.52,37.55,18000.0,25.8232,25.8576,25.8232,25.8439,18000.0
2006-03-10 12:40:00,37.54,37.55,37.54,37.55,35600.0,25.837,25.8439,25.837,25.8439,35600.0
2006-03-10 12:45:00,37.55,37.57,37.47,37.47,31600.0,25.8439,25.8576,25.7888,25.7888,31600.0
2006-03-10 12:50:00,37.46,37.49,37.44,37.49,15400.0,25.7819,25.8026,25.7682,25.8026,15400.0
2006-03-10 12:55:00,37.49,37.49,37.48,37.49,8600.0,25.8026,25.8026,25.7957,25.8026,8600.0
2006-03-10 13:00:00,37.5,37.5,37.48,37.49,9400.0,25.8095,25.8095,25.7957,25.8026,9400.0
2006-03-10 13:05:00,37.49,37.51,37.49,37.51,35400.0,25.8026,25.8163,25.8026,25.8163,35400.0
2006-03-10 13:10:00,37.52,37.59,37.52,37.54,30400.0,25.8232,25.8714,25.8232,25.837,30400.0
2006-03-10 13:15:00,37.54,37.57,37.52,37.52,112600.0,25.837,25.8576,25.8232,25.8232,112600.0
2006-03-10 13:20:00,37.51,37.53,37.48,37.48,35200.0,25.8163,25.8301,25.7957,25.7957,35200.0
2006-03-10 13:25:00,37.48,37.5,37.45,37.45,38600.0,25.7957,25.8095,25.775,25.775,38600.0
2006-03-10 13:30:00,37.45,37.46,37.37,37.38,40000.0,25.775,25.7819,25.72,25.7269,40000.0
2006-03-10 13:35:00,37.39,37.44,37.37,37.42,25400.0,25.7337,25.7682,25.72,25.7544,25400.0
2006-03-10 13:40:00,37.42,37.44,37.37,37.37,26400.0,25.7544,25.7682,25.72,25.72,26400.0
2006-03-10 13:45:00,37.37,37.42,37.34,37.4,43600.0,25.72,25.7544,25.6993,25.7406,43600.0
2006-03-10 13:50:00,37.42,37.42,37.32,37.38,37600.0,25.7544,25.7544,25.6856,25.7269,37600.0
2006-03-10 13:55:00,37.38,37.4,37.34,37.39,41400.0,25.7269,25.7406,25.6993,25.7337,41400.0
2006-03-10 14:00:00,37.38,37.46,37.38,37.45,45200.0,25.7269,25.7819,25.7269,25.775,45200.0
2006-03-10 14:05:00,37.45,37.5,37.45,37.46,28000.0,25.775,25.8095,25.775,25.7819,28000.0
2006-03-10 14:10:00,37.47,37.5,37.47,37.49,18000.0,25.7888,25.8095,25.7888,25.8026,18000.0
2006-03-10 14:15:00,37.49,37.52,37.49,37.51,56400.0,25.8026,25.8232,25.8026,25.8163,56400.0
2006-03-10 14:20:00,37.51,37.51,37.48,37.49,30600.0,25.8163,25.8163,25.7957,25.8026,30600.0
2006-03-10 14:25:00,37.49,37.49,37.47,37.47,21800.0,25.8026,25.8026,25.7888,25.7888,21800.0
2006-03-10 14:30:00,37.47,37.47,37.38,37.4,26400.0,25.7888,25.7888,25.7269,25.7406,26400.0
2006-03-10 14:35:00,37.41,37.43,37.4,37.43,21800.0,25.7475,25.7613,25.7406,25.7613,21800.0
2006-03-10 14:40:00,37.41,37.42,37.37,37.42,25800.0,25.7475,25.7544,25.72,25.7544,25800.0
2006-03-10 14:45:00,37.42,37.46,37.35,37.35,59800.0,25.7544,25.7819,25.7062,25.7062,59800.0
2006-03-10 14:50:00,37.34,37.42,37.31,37.42,40200.0,25.6993,25.7544,25.6787,25.7544,40200.0
2006-03-10 14:55:00,37.41,37.42,37.35,37.38,32600.0,25.7475,25.7544,25.7062,25.7269,32600.0
2006-03-10 15:00:00,37.38,37.42,37.35,37.36,32400.0,25.7269,25.7544,25.7062,25.7131,32400.0
2006-03-10 15:05:00,37.37,37.37,37.32,37.34,44800.0,25.72,25.72,25.6856,25.6993,44800.0
2006-03-10 15:10:00,37.34,37.35,37.29,37.33,48000.0,25.6993,25.7062,25.6649,25.6925,48000.0
2006-03-10 15:15:00,37.32,37.35,37.29,37.35,59800.0,25.6856,25.7062,25.6649,25.7062,59800.0
2006-03-10 15:20:00,37.35,37.44,37.35,37.42,46600.0,25.7062,25.7682,25.7062,25.7544,46600.0
2006-03-10 15:25:00,37.42,37.44,37.4,37.41,126800.0,25.7544,25.7682,25.7406,25.7475,126800.0
2006-03-10 15:30:00,37.42,37.49,37.42,37.44,104000.0,25.7544,25.8026,25.7544,25.7682,104000.0
2006-03-10 15:35:00,37.44,37.46,37.44,37.46,54600.0,25.7682,25.7819,25.7682,25.7819,54600.0
2006-03-10 15:40:00,37.46,37.46,37.44,37.45,63600.0,25.7819,25.7819,25.7682,25.775,63600.0
2006-03-10 15:45:00,37.45,37.46,37.43,37.46,82400.0,25.775,25.7819,25.7613,25.7819,82400.0
2006-03-10 15:50:00,37.46,37.5,37.45,37.5,54600.0,25.7819,25.8095,25.775,25.8095,54600.0
2006-03-10 15:55:00,37.49,37.5,37.48,37.49,93600.0,25.8026,25.8095,25.7957,25.8026,93600.0
2006-03-13 09:30:00,37.49,37.51,37.45,37.5,46800.0,25.8026,25.8163,25.775,25.8095,46800.0
2006-03-13 09:35:00,37.5,37.52,37.45,37.49,62600.0,25.8095,25.8232,25.775,25.8026,62600.0
2006-03-13 09:40:00,37.49,37.56,37.48,37.48,53000.0,25.8026,25.8508,25.7957,25.7957,53000.0
2006-03-13 09:45:00,37.46,37.56,37.44,37.46,31400.0,25.7819,25.8508,25.7682,25.7819,31400.0
2006-03-13 09:50:00,37.43,37.47,37.27,37.35,32600.0,25.7613,25.7888,25.6512,25.7062,32600.0
2006-03-13 09:55:00,37.35,37.36,37.27,37.27,34800.0,25.7062,25.7131,25.6512,25.6512,34800.0
2006-03-13 10:00:00,37.27,37.5,37.26,37.5,72800.0,25.6512,25.8095,25.6443,25.8095,72800.0
2006-03-13 10:05:00,37.5,37.53,37.44,37.44,35000.0,25.8095,25.8301,25.7682,25.7682,35000.0
2006-03-13 10:10:00,37.44,37.56,37.44,37.54,45800.0,25.7682,25.8508,25.7682,25.837,45800.0
2006-03-13 10:15:00,37.55,37.58,37.49,37.5,35000.0,25.8439,25.8645,25.8026,25.8095,35000.0
2006-03-13 10:20:00,37.49,37.55,37.43,37.44,16000.0,25.8026,25.8439,25.7613,25.7682,16000.0
2006-03-13 10:25:00,37.43,37.44,37.4,37.4,18400.0,25.7613,25.7682,25.7406,25.7406,18400.0
2006-03-13 10:30:00,37.4,37.49,37.4,37.48,18600.0,25.7406,25.8026,25.7406,25.7957,18600.0
2006-03-13 10:35:00,37.49,37.49,37.38,37.42,31800.0,25.8026,25.8026,25.7269,25.7544,31800.0
2006-03-13 10:40:00,37.42,37.42,37.37,37.37,14000.0,25.7544,25.7544,25.72,25.72,14000.0
2006-03-13 10:45:00,37.37,37.42,37.37,37.41,13600.0,25.72,25.7544,25.72,25.7475,13600.0
2006-03-13 10:50:00,37.42,37.49,37.41,37.42,17400.0,25.7544,25.8026,25.7475,25.7544,17400.0
2006-03-13 10:55:00,37.43,37.46,37.38,37.41,14800.0,25.7613,25.7819,25.7269,25.7475,14800.0
2006-03-13 11:00:00,37.39,37.4,37.39,37.4,11600.0,25.7337,25.7406,25.7337,25.7406,11600.0
2006-03-13 11:05:00,37.4,37.4,37.35,37.35,21000.0,25.7406,25.7406,25.7062,25.7062,21000.0
2006-03-13 11:10:00,37.36,37.39,37.35,37.39,20400.0,25.7131,25.7337,25.7062,25.7337,20400.0
2006-03-13 11:15:00,37.4,37.44,37.39,37.39,13800.0,25.7406,25.7682,25.7337,25.7337,13800.0
2006-03-13 11:20:00,37.42,37.44,37.35,37.37,17400.0,25.7544,25.7682,25.7062,25.72,17400.0
2006-03-13 11:25:00,37.37,37.4,37.34,37.38,21000.0,25.72,25.7406,25.6993,25.7269,21000.0
2006-03-13 11:30:00,37.38,37.48,37.37,37.47,18600.0,25.7269,25.7957,25.72,25.7888,18600.0
2006-03-13 11:35:00,37.46,37.47,37.41,37.41,9200.0,25.7819,25.7888,25.7475,25.7475,9200.0
2006-03-13 11:40:00,37.42,37.48,37.42,37.47,11400.0,25.7544,25.7957,25.7544,25.7888,11400.0
2006-03-13 11:45:00,37.46,37.48,37.42,37.48,16600.0,25.7819,25.7957,25.7544,25.7957,16600.0
2006-03-13 11:50:00,37.49,37.49,37.4,37.41,19600.0,25.8026,25.8026,25.7406,25.7475,19600.0
2006-03-13 11:55:00,37.41,37.42,37.4,37.4,13400.0,25.7475,25.7544,25.7406,25.7406,13400.0
2006-03-13 12:00:00,37.39,37.4,37.38,37.38,4400.0,25.7337,25.7406,25.7269,25.7269,4400.0
2006-03-13 12:05:00,37.38,37.4,37.38,37.39,10000.0,25.7269,25.7406,25.7269,25.7337,10000.0
2006-03-13 12:10:00,37.39,37.45,37.39,37.45,17800.0,25.7337,25.775,25.7337,25.775,17800.0
2006-03-13 12:15:00,37.44,37.49,37.44,37.49,7000.0,25.7682,25.8026,25.7682,25.8026,7000.0
2006-03-13 12:20:00,37.49,37.55,37.49,37.52,23200.0,25.8026,25.8439,25.8026,25.8232,23200.0
2006-03-13 12:25:00,37.51,37.52,37.49,37.51,6800.0,25.8163,25.8232,25.8026,25.8163,6800.0
2006-03-13 12:30:00,37.51,37.51,37.48,37.5,10600.0,25.8163,25.8163,25.7957,25.8095,10600.0
2006-03-13 12:35:00,37.49,37.54,37.49,37.54,9200.0,25.8026,25.837,25.8026,25.837,9200.0
2006-03-13 12:40:00,37.52,37.52,37.5,37.5,7200.0,25.8232,25.8232,25.8095,25.8095,7200.0
2006-03-13 12:45:00,37.5,37.54,37.5,37.52,13200.0,25.8095,25.837,25.8095,25.8232,13200.0
2006-03-13 12:50:00,37.51,37.51,37.49,37.51,18200.0,25.8163,25.8163,25.8026,25.8163,18200.0
2006-03-13 12:55:00,37.51,37.55,37.51,37.52,14600.0,25.8163,25.8439,25.8163,25.8232,14600.0
2006-03-13 13:00:00,37.52,37.52,37.51,37.52,10000.0,25.8232,25.8232,25.8163,25.8232,10000.0
2006-03-13 13:05:00,37.52,37.52,37.48,37.49,13800.0,25.8232,25.8232,25.7957,25.8026,13800.0
2006-03-13 13:10:00,37.49,37.5,37.48,37.49,17800.0,25.8026,25.8095,25.7957,25.8026,17800.0
2006-03-13 13:15:00,37.48,37.49,37.46,37.46,21200.0,25.7957,25.8026,25.7819,25.7819,21200.0
2006-03-13 13:20:00,37.46,37.51,37.46,37.5,36200.0,25.7819,25.8163,25.7819,25.8095,36200.0
2006-03-13 13:25:00,37.5,37.56,37.49,37.54,16200.0,25.8095,25.8508,25.8026,25.837,16200.0
2006-03-13 13:30:00,37.55,37.55,37.5,37.5,4000.0,25.8439,25.8439,25.8095,25.8095,4000.0
2006-03-13 13:35:00,37.49,37.49,37.46,37.46,15200.0,25.8026,25.8026,25.7819,25.7819,15200.0
2006-03-13 13:40:00,37.46,37.51,37.46,37.51,19200.0,25.7819,25.8163,25.7819,25.8163,19200.0
2006-03-13 13:45:00,37.49,37.52,37.49,37.52,22800.0,25.8026,25.8232,25.8026,25.8232,22800.0
2006-03-13 13:50:00,37.52,37.58,37.52,37.57,23400.0,25.8232,25.8645,25.8232,25.8576,23400.0
2006-03-13 13:55:00,37.58,37.6,37.56,37.58,25600.0,25.8645,25.8783,25.8508,25.8645,25600.0
2006-03-13 14:00:00,37.59,37.63,37.56,37.6,27400.0,25.8714,25.8989,25.8508,25.8783,27400.0
2006-03-13 14:05:00,37.59,37.65,37.59,37.63,24800.0,25.8714,25.9127,25.8714,25.8989,24800.0
2006-03-13 14:10:00,37.63,37.65,37.58,37.58,16600.0,25.8989,25.9127,25.8645,25.8645,16600.0
2006-03-13 14:15:00,37.59,37.6,37.55,37.55,10400.0,25.8714,25.8783,25.8439,25.8439,10400.0
2006-03-13 14:20:00,37.56,37.56,37.54,37.56,17000.0,25.8508,25.8508,25.837,25.8508,17000.0
2006-03-13 14:25:00,37.56,37.56,37.55,37.55,10800.0,25.8508,25.8508,25.8439,25.8439,10800.0
2006-03-13 14:30:00,37.55,37.56,37.54,37.54,17400.0,25.8439,25.8508,25.837,25.837,17400.0
2006-03-13 14:35:00,37.54,37.54,37.51,37.51,12400.0,25.837,25.837,25.8163,25.8163,12400.0
2006-03-13 14:40:00,37.51,37.51,37.49,37.51,23000.0,25.8163,25.8163,25.8026,25.8163,23000.0
2006-03-13 14:45:00,37.51,37.51,37.48,37.49,26000.0,25.8163,25.8163,25.7957,25.8026,26000.0
2006-03-13 14:50:00,37.49,37.52,37.49,37.52,16200.0,25.8026,25.8232,25.8026,25.8232,16200.0
2006-03-13 14:55:00,37.52,37.52,37.49,37.49,15800.0,25.8232,25.8232,25.8026,25.8026,15800.0
2006-03-13 15:00:00,37.49,37.57,37.49,37.56,41000.0,25.8026,25.8576,25.8026,25.8508,41000.0
2006-03-13 15:05:00,37.56,37.6,37.55,37.6,38600.0,25.8508,25.8783,25.8439,25.8783,38600.0
2006-03-13 15:10:00,37.6,37.62,37.59,37.6,52400.0,25.8783,25.892,25.8714,25.8783,52400.0
2006-03-13 15:15:00,37.59,37.59,37.58,37.59,42000.0,25.8714,25.8714,25.8645,25.8714,42000.0
2006-03-13 15:20:00,37.59,37.59,37.54,37.54,44600.0,25.8714,25.8714,25.837,25.837,44600.0
2006-03-13 15:25:00,37.54,37.56,37.54,37.54,39400.0,25.837,25.8508,25.837,25.837,39400.0
2006-03-13 15:30:00,37.55,37.58,37.53,37.58,28600.0,25.8439,25.8645,25.8301,25.8645,28600.0
2006-03-13 15:35:00,37.58,37.59,37.58,37.58,16200.0,25.8645,25.8714,25.8645,25.8645,16200.0
2006-03-13 15:40:00,37.59,37.62,37.59,37.6,44200.0,25.8714,25.892,25.8714,25.8783,44200.0
2006-03-13 15:45:00,37.59,37.6,37.56,37.59,39800.0,25.8714,25.8783,25.8508,25.8714,39800.0
2006-03-13 15:50:00,37.58,37.59,37.54,37.55,33200.0,25.8645,25.8714,25.837,25.8439,33200.0
2006-03-13 15:55:00,37.56,37.59,37.55,37.59,51800.0,25.8508,25.8714,25.8439,25.8714,51800.0
2006-03-14 09:30:00,37.54,37.76,37.54,37.76,35000.0,25.837,25.9884,25.837,25.9884,35000.0
2006-03-14 09:35:00,37.77,37.87,37.77,37.83,41800.0,25.9953,26.0641,25.9953,26.0366,41800.0
2006-03-14 09:40:00,37.81,37.89,37.78,37.86,37800.0,26.0228,26.0779,26.0022,26.0572,37800.0
2006-03-14 09:45:00,37.92,37.92,37.85,37.88,28400.0,26.0985,26.0985,26.0503,26.071,28400.0
2006-03-14 09:50:00,37.88,37.95,37.88,37.93,19600.0,26.071,26.1192,26.071,26.1054,19600.0
2006-03-14 09:55:00,37.93,38.07,37.91,38.02,31200.0,26.1054,26.2018,26.0916,26.1673,31200.0
2006-03-14 10:00:00,38.02,38.08,38.0,38.02,50800.0,26.1673,26.2086,26.1536,26.1673,50800.0
2006-03-14 10:05:00,38.02,38.05,38.0,38.0,49800.0,26.1673,26.188,26.1536,26.1536,49800.0
2006-03-14 10:10:00,38.0,38.04,38.0,38.02,18200.0,26.1536,26.1811,26.1536,26.1673,18200.0
2006-03-14 10:15:00,38.02,38.06,38.02,38.04,19600.0,26.1673,26.1949,26.1673,26.1811,19600.0
2006-03-14 10:20:00,38.04,38.13,38.04,38.09,67800.0,26.1811,26.2431,26.1811,26.2155,67800.0
2006-03-14 10:25:00,38.09,38.16,38.08,38.09,94400.0,26.2155,26.2637,26.2086,26.2155,94400.0
2006-03-14 10:30:00,38.09,38.16,38.06,38.09,50400.0,26.2155,26.2637,26.1949,26.2155,50400.0
2006-03-14 10:35:00,38.07,38.13,38.06,38.06,40800.0,26.2018,26.2431,26.1949,26.1949,40800.0
2006-03-14 10:40:00,38.06,38.07,38.0,38.05,39800.0,26.1949,26.2018,26.1536,26.188,39800.0
2006-03-14 10:45:00,38.05,38.05,37.98,37.99,58400.0,26.188,26.188,26.1398,26.1467,58400.0
2006-03-14 10:50:00,37.98,38.04,37.98,38.0,100600.0,26.1398,26.1811,26.1398,26.1536,100600.0
2006-03-14 10:55:00,38.0,38.02,37.99,38.0,42600.0,26.1536,26.1673,26.1467,26.1536,42600.0
2006-03-14 11:00:00,38.0,38.01,37.98,37.99,58200.0,26.1536,26.1605,26.1398,26.1467,58200.0
2006-03-14 11:05:00,37.99,37.99,37.97,37.99,15200.0,26.1467,26.1467,26.1329,26.1467,15200.0
2006-03-14 11:10:00,37.99,37.99,37.97,37.99,29600.0,26.1467,26.1467,26.1329,26.1467,29600.0
2006-03-14 11:15:00,37.99,38.0,37.98,37.99,28800.0,26.1467,26.1536,26.1398,26.1467,28800.0
2006-03-14 11:20:00,37.99,38.0,37.98,37.99,33400.0,26.1467,26.1536,26.1398,26.1467,33400.0
2006-03-14 11:25:00,37.99,37.99,37.98,37.99,6600.0,26.1467,26.1467,26.1398,26.1467,6600.0
2006-03-14 11:30:00,37.99,38.0,37.98,38.0,192400.0,26.1467,26.1536,26.1398,26.1536,192400.0
2006-03-14 11:35:00,37.99,38.12,37.99,38.08,43800.0,26.1467,26.2362,26.1467,26.2086,43800.0
2006-03-14 11:40:00,38.09,38.13,38.08,38.12,18400.0,26.2155,26.2431,26.2086,26.2362,18400.0
2006-03-14 11:45:00,38.1,38.1,38.04,38.05,28000.0,26.2224,26.2224,26.1811,26.188,28000.0
2006-03-14 11:50:00,38.06,38.08,38.0,38.0,25000.0,26.1949,26.2086,26.1536,26.1536,25000.0
2006-03-14 11:55:00,37.99,38.02,37.92,38.01,128400.0,26.1467,26.1673,26.0985,26.1605,128400.0
2006-03-14 12:00:00,38.01,38.04,38.01,38.02,59000.0,26.1605,26.1811,26.1605,26.1673,59000.0
2006-03-14 12:05:00,38.02,38.06,38.02,38.05,37400.0,26.1673,26.1949,26.1673,26.188,37400.0
2006-03-14 12:10:00,38.05,38.09,38.02,38.09,34000.0,26.188,26.2155,26.1673,26.2155,34000.0
2006-03-14 12:15:00,38.09,38.11,38.08,38.09,18600.0,26.2155,26.2293,26.2086,26.2155,18600.0
2006-03-14 12:20:00,38.09,38.1,38.09,38.1,21400.0,26.2155,26.2224,26.2155,26.2224,21400.0
2006-03-14 12:25:00,38.1,38.13,38.1,38.13,23400.0,26.2224,26.2431,26.2224,26.2431,23400.0
2006-03-14 12:30:00,38.13,38.13,38.1,38.1,18400.0,26.2431,26.2431,26.2224,26.2224,18400.0
2006-03-14 12:35:00,38.1,38.13,38.1,38.1,17600.0,26.2224,26.2431,26.2224,26.2224,17600.0
2006-03-14 12:40:00,38.1,38.12,38.09,38.09,21400.0,26.2224,26.2362,26.2155,26.2155,21400.0
2006-03-14 12:45:00,38.09,38.12,38.09,38.12,17000.0,26.2155,26.2362,26.2155,26.2362,17000.0
2006-03-14 12:50:00,38.12,38.13,38.12,38.13,14200.0,26.2362,26.2431,26.2362,26.2431,14200.0
2006-03-14 12:55:00,38.13,38.14,38.09,38.1,15600.0,26.2431,26.2499,26.2155,26.2224,15600.0
2006-03-14 13:00:00,38.1,38.15,38.1,38.14,21400.0,26.2224,26.2568,26.2224,26.2499,21400.0
2006-03-14 13:05:00,38.14,38.14,38.12,38.13,17000.0,26.2499,26.2499,26.2362,26.2431,17000.0
2006-03-14 13:10:00,38.14,38.22,38.13,38.22,22600.0,26.2499,26.305,26.2431,26.305,22600.0
2006-03-14 13:15:00,38.22,38.31,38.22,38.3,51400.0,26.305,26.3669,26.305,26.3601,51400.0
2006-03-14 13:20:00,38.3,38.35,38.28,38.3,33000.0,26.3601,26.3945,26.3463,26.3601,33000.0
2006-03-14 13:25:00,38.33,38.33,38.3,38.3,23400.0,26.3807,26.3807,26.3601,26.3601,23400.0
2006-03-14 13:30:00,38.31,38.33,38.28,38.32,24600.0,26.3669,26.3807,26.3463,26.3738,24600.0
2006-03-14 13:35:00,38.32,38.33,38.3,38.33,19800.0,26.3738,26.3807,26.3601,26.3807,19800.0
2006-03-14 13:40:00,38.33,38.36,38.31,38.35,46000.0,26.3807,26.4014,26.3669,26.3945,46000.0
2006-03-14 13:45:00,38.35,38.45,38.35,38.44,40000.0,26.3945,26.4633,26.3945,26.4564,40000.0
2006-03-14 13:50:00,38.41,38.45,38.4,38.44,27200.0,26.4358,26.4633,26.4289,26.4564,27200.0
2006-03-14 13:55:00,38.43,38.45,38.41,38.41,23400.0,26.4495,26.4633,26.4358,26.4358,23400.0
2006-03-14 14:00:00,38.42,38.42,38.37,38.41,21200.0,26.4426,26.4426,26.4082,26.4358,21200.0
2006-03-14 14:05:00,38.43,38.43,38.35,38.35,18400.0,26.4495,26.4495,26.3945,26.3945,18400.0
2006-03-14 14:10:00,38.35,38.37,38.35,38.35,34400.0,26.3945,26.4082,26.3945,26.3945,34400.0
2006-03-14 14:15:00,38.35,38.38,38.35,38.35,12400.0,26.3945,26.4151,26.3945,26.3945,12400.0
2006-03-14 14:20:00,38.36,38.47,38.36,38.47,24600.0,26.4014,26.4771,26.4014,26.4771,24600.0
2006-03-14 14:25:00,38.47,38.53,38.46,38.52,54000.0,26.4771,26.5184,26.4702,26.5115,54000.0
2006-03-14 14:30:00,38.52,38.52,38.46,38.5,38600.0,26.5115,26.5115,26.4702,26.4977,38600.0
2006-03-14 14:35:00,38.49,38.5,38.44,38.44,21600.0,26.4908,26.4977,26.4564,26.4564,21600.0
2006-03-14 14:40:00,38.45,38.49,38.44,38.49,25600.0,26.4633,26.4908,26.4564,26.4908,25600.0
2006-03-14 14:45:00,38.49,38.49,38.45,38.46,27800.0,26.4908,26.4908,26.4633,26.4702,27800.0
2006-03-14 14:50:00,38.46,38.53,38.46,38.51,43600.0,26.4702,26.5184,26.4702,26.5046,43600.0
2006-03-14 14:55:00,38.51,38.53,38.51,38.52,33200.0,26.5046,26.5184,26.5046,26.5115,33200.0
2006-03-14 15:00:00,38.52,38.56,38.52,38.53,26200.0,26.5115,26.539,26.5115,26.5184,26200.0
2006-03-14 15:05:00,38.53,38.57,38.53,38.57,61000.0,26.5184,26.5459,26.5184,26.5459,61000.0
2006-03-14 15:10:00,38.57,38.6,38.55,38.6,52600.0,26.5459,26.5665,26.5321,26.5665,52600.0
2006-03-14 15:15:00,38.6,38.6,38.57,38.58,74800.0,26.5665,26.5665,26.5459,26.5528,74800.0
2006-03-14 15:20:00,38.58,38.63,38.57,38.62,56400.0,26.5528,26.5872,26.5459,26.5803,56400.0
2006-03-14 15:25:00,38.62,38.62,38.58,38.62,44000.0,26.5803,26.5803,26.5528,26.5803,44000.0
2006-03-14 15:30:00,38.61,38.61,38.55,38.55,40400.0,26.5734,26.5734,26.5321,26.5321,40400.0
2006-03-14 15:35:00,38.55,38.55,38.53,38.54,69400.0,26.5321,26.5321,26.5184,26.5252,69400.0
2006-03-14 15:40:00,38.53,38.56,38.53,38.54,66400.0,26.5184,26.539,26.5184,26.5252,66400.0
2006-03-14 15:45:00,38.53,38.55,38.53,38.55,66600.0,26.5184,26.5321,26.5184,26.5321,66600.0
2006-03-14 15:50:00,38.55,38.55,38.49,38.52,97400.0,26.5321,26.5321,26.4908,26.5115,97400.0
2006-03-14 15:55:00,38.52,38.52,38.51,38.51,70800.0,26.5115,26.5115,26.5046,26.5046,70800.0
2006-03-15 09:30:00,38.38,38.45,38.37,38.45,105600.0,26.4151,26.4633,26.4082,26.4633,105600.0
2006-03-15 09:35:00,38.47,38.49,38.4,38.4,113800.0,26.4771,26.4908,26.4289,26.4289,113800.0
2006-03-15 09:40:00,38.42,38.66,38.41,38.65,56600.0,26.4426,26.6078,26.4358,26.6009,56600.0
2006-03-15 09:45:00,38.66,38.7,38.57,38.59,76000.0,26.6078,26.6354,26.5459,26.5597,76000.0
2006-03-15 09:50:00,38.59,38.62,38.54,38.62,42800.0,26.5597,26.5803,26.5252,26.5803,42800.0
2006-03-15 09:55:00,38.62,38.65,38.61,38.64,35400.0,26.5803,26.6009,26.5734,26.5941,35400.0
2006-03-15 10:00:00,38.66,38.72,38.66,38.7,101000.0,26.6078,26.6491,26.6078,26.6354,101000.0
2006-03-15 10:05:00,38.7,38.71,38.62,38.69,50800.0,26.6354,26.6422,26.5803,26.6285,50800.0
2006-03-15 10:10:00,38.69,38.79,38.68,38.77,40600.0,26.6285,26.6973,26.6216,26.6835,40600.0
2006-03-15 10:15:00,38.77,38.83,38.73,38.73,52400.0,26.6835,26.7248,26.656,26.656,52400.0
2006-03-15 10:20:00,38.74,38.74,38.6,38.7,52800.0,26.6629,26.6629,26.5665,26.6354,52800.0
2006-03-15 10:25:00,38.7,38.77,38.69,38.7,61000.0,26.6354,26.6835,26.6285,26.6354,61000.0
2006-03-15 10:30:00,38.71,38.74,38.67,38.68,35600.0,26.6422,26.6629,26.6147,26.6216,35600.0
2006-03-15 10:35:00,38.69,38.73,38.68,38.71,28800.0,26.6285,26.656,26.6216,26.6422,28800.0
2006-03-15 10:40:00,38.72,38.78,38.72,38.78,45600.0,26.6491,26.6904,26.6491,26.6904,45600.0
2006-03-15 10:45:00,38.77,38.78,38.66,38.68,39200.0,26.6835,26.6904,26.6078,26.6216,39200.0
2006-03-15 10:50:00,38.68,38.68,38.66,38.67,133800.0,26.6216,26.6216,26.6078,26.6147,133800.0
2006-03-15 10:55:00,38.67,38.69,38.67,38.68,56200.0,26.6147,26.6285,26.6147,26.6216,56200.0
2006-03-15 11:00:00,38.68,38.7,38.68,38.69,58400.0,26.6216,26.6354,26.6216,26.6285,58400.0
2006-03-15 11:05:00,38.68,38.69,38.68,38.68,30200.0,26.6216,26.6285,26.6216,26.6216,30200.0
2006-03-15 11:10:00,38.68,38.69,38.68,38.69,33600.0,26.6216,26.6285,26.6216,26.6285,33600.0
2006-03-15 11:15:00,38.7,38.71,38.68,38.69,48600.0,26.6354,26.6422,26.6216,26.6285,48600.0
2006-03-15 11:20:00,38.69,38.73,38.69,38.71,43600.0,26.6285,26.656,26.6285,26.6422,43600.0
2006-03-15 11:25:00,38.71,38.82,38.71,38.79,24000.0,26.6422,26.7179,26.6422,26.6973,24000.0
2006-03-15 11:30:00,38.79,38.8,38.74,38.77,29400.0,26.6973,26.7042,26.6629,26.6835,29400.0
2006-03-15 11:35:00,38.77,38.8,38.77,38.8,30800.0,26.6835,26.7042,26.6835,26.7042,30800.0
2006-03-15 11:40:00,38.8,38.8,38.72,38.72,25000.0,26.7042,26.7042,26.6491,26.6491,25000.0
2006-03-15 11:45:00,38.71,38.76,38.71,38.76,22200.0,26.6422,26.6767,26.6422,26.6767,22200.0
2006-03-15 11:50:00,38.76,38.81,38.75,38.78,26400.0,26.6767,26.7111,26.6698,26.6904,26400.0
2006-03-15 11:55:00,38.78,38.83,38.76,38.82,29800.0,26.6904,26.7248,26.6767,26.7179,29800.0
2006-03-15 12:00:00,38.82,38.83,38.77,38.77,19200.0,26.7179,26.7248,26.6835,26.6835,19200.0
2006-03-15 12:05:00,38.77,38.8,38.77,38.79,53200.0,26.6835,26.7042,26.6835,26.6973,53200.0
2006-03-15 12:10:00,38.79,38.88,38.79,38.87,21200.0,26.6973,26.7592,26.6973,26.7524,21200.0
2006-03-15 12:15:00,38.88,38.93,38.87,38.92,39800.0,26.7592,26.7937,26.7524,26.7868,39800.0
2006-03-15 12:20:00,38.93,38.95,38.87,38.87,25800.0,26.7937,26.8074,26.7524,26.7524,25800.0
2006-03-15 12:25:00,38.89,38.89,38.84,38.87,17000.0,26.7661,26.7661,26.7317,26.7524,17000.0
2006-03-15 12:30:00,38.87,38.91,38.87,38.91,26200.0,26.7524,26.7799,26.7524,26.7799,26200.0
2006-03-15 12:35:00,38.91,38.92,38.87,38.88,18000.0,26.7799,26.7868,26.7524,26.7592,18000.0
2006-03-15 12:40:00,38.88,38.88,38.85,38.85,25000.0,26.7592,26.7592,26.7386,26.7386,25000.0
2006-03-15 12:45:00,38.85,38.88,38.82,38.87,29000.0,26.7386,26.7592,26.7179,26.7524,29000.0
2006-03-15 12:50:00,38.87,38.92,38.87,38.89,19600.0,26.7524,26.7868,26.7524,26.7661,19600.0
2006-03-15 12:55:00,38.89,38.95,38.89,38.91,30400.0,26.7661,26.8074,26.7661,26.7799,30400.0
2006-03-15 13:00:00,38.91,38.92,38.86,38.89,26200.0,26.7799,26.7868,26.7455,26.7661,26200.0
2006-03-15 13:05:00,38.89,38.9,38.85,38.85,26200.0,26.7661,26.773,26.7386,26.7386,26200.0
2006-03-15 13:10:00,38.85,38.9,38.85,38.9,46600.0,26.7386,26.773,26.7386,26.773,46600.0
2006-03-15 13:15:00,38.89,38.9,38.85,38.9,18400.0,26.7661,26.773,26.7386,26.773,18400.0
2006-03-15 13:20:00,38.9,38.9,38.88,38.88,17000.0,26.773,26.773,26.7592,26.7592,17000.0
2006-03-15 13:25:00,38.89,38.89,38.88,38.88,10800.0,26.7661,26.7661,26.7592,26.7592,10800.0
2006-03-15 13:30:00,38.88,38.91,38.84,38.91,27400.0,26.7592,26.7799,26.7317,26.7799,27400.0
2006-03-15 13:35:00,38.91,38.91,38.86,38.88,16000.0,26.7799,26.7799,26.7455,26.7592,16000.0
2006-03-15 13:40:00,38.88,38.88,38.87,38.88,16600.0,26.7592,26.7592,26.7524,26.7592,16600.0
2006-03-15 13:45:00,38.88,38.9,38.88,38.9,18600.0,26.7592,26.773,26.7592,26.773,18600.0
2006-03-15 13:50:00,38.9,38.96,38.89,38.94,24400.0,26.773,26.8143,26.7661,26.8005,24400.0
2006-03-15 13:55:00,38.95,38.96,38.95,38.96,16000.0,26.8074,26.8143,26.8074,26.8143,16000.0
2006-03-15 14:00:00,38.96,38.96,38.87,38.89,21800.0,26.8143,26.8143,26.7524,26.7661,21800.0
2006-03-15 14:05:00,38.89,38.95,38.88,38.95,20200.0,26.7661,26.8074,26.7592,26.8074,20200.0
2006-03-15 14:10:00,38.97,39.07,38.96,39.06,65200.0,26.8212,26.89,26.8143,26.8831,65200.0
2006-03-15 14:15:00,39.06,39.13,39.06,39.13,47400.0,26.8831,26.9313,26.8831,26.9313,47400.0
2006-03-15 14:20:00,39.14,39.17,39.13,39.17,65800.0,26.9382,26.9588,26.9313,26.9588,65800.0
2006-03-15 14:25:00,39.17,39.18,39.11,39.15,60200.0,26.9588,26.9657,26.9175,26.9451,60200.0
2006-03-15 14:30:00,39.15,39.19,39.14,39.16,29000.0,26.9451,26.9726,26.9382,26.952,29000.0
2006-03-15 14:35:00,39.16,39.19,39.15,39.17,41000.0,26.952,26.9726,26.9451,26.9588,41000.0
2006-03-15 14:40:00,39.17,39.17,39.1,39.13,89000.0,26.9588,26.9588,26.9107,26.9313,89000.0
2006-03-15 14:45:00,39.13,39.14,39.12,39.12,52600.0,26.9313,26.9382,26.9244,26.9244,52600.0
2006-03-15 14:50:00,39.12,39.15,39.07,39.08,34600.0,26.9244,26.9451,26.89,26.8969,34600.0
2006-03-15 14:55:00,39.08,39.13,39.08,39.13,36800.0,26.8969,26.9313,26.8969,26.9313,36800.0
2006-03-15 15:00:00,39.13,39.23,39.13,39.23,35000.0,26.9313,27.0001,26.9313,27.0001,35000.0
2006-03-15 15:05:00,39.23,39.24,39.21,39.24,45000.0,27.0001,27.007,26.9864,27.007,45000.0
2006-03-15 15:10:00,39.24,39.29,39.23,39.27,45800.0,27.007,27.0414,27.0001,27.0277,45800.0
2006-03-15 15:15:00,39.27,39.3,39.14,39.15,141000.0,27.0277,27.0483,26.9382,26.9451,141000.0
2006-03-15 15:20:00,39.15,39.23,39.15,39.22,55600.0,26.9451,27.0001,26.9451,26.9933,55600.0
2006-03-15 15:25:00,39.23,39.27,39.21,39.25,34200.0,27.0001,27.0277,26.9864,27.0139,34200.0
2006-03-15 15:30:00,39.26,39.32,39.24,39.32,86200.0,27.0208,27.0621,27.007,27.0621,86200.0
2006-03-15 15:35:00,39.32,39.34,39.3,39.32,52200.0,27.0621,27.0758,27.0483,27.0621,52200.0
2006-03-15 15:40:00,39.32,39.33,39.29,39.3,44800.0,27.0621,27.069,27.0414,27.0483,44800.0
2006-03-15 15:45:00,39.3,39.31,39.23,39.23,57800.0,27.0483,27.0552,27.0001,27.0001,57800.0
2006-03-15 15:50:00,39.23,39.27,39.21,39.27,148000.0,27.0001,27.0277,26.9864,27.0277,148000.0
2006-03-15 15:55:00,39.27,39.29,39.26,39.29,81200.0,27.0277,27.0414,27.0208,27.0414,81200.0
2006-03-16 09:30:00,39.3,39.3,39.17,39.17,112400.0,27.0483,27.0483,26.9588,26.9588,112400.0
2006-03-16 09:35:00,39.19,39.19,39.07,39.17,62000.0,26.9726,26.9726,26.89,26.9588,62000.0
2006-03-16 09:40:00,39.17,39.17,39.12,39.13,51200.0,26.9588,26.9588,26.9244,26.9313,51200.0
2006-03-16 09:45:00,39.13,39.27,39.13,39.23,70400.0,26.9313,27.0277,26.9313,27.0001,70400.0
2006-03-16 09:50:00,39.22,39.26,39.18,39.24,28200.0,26.9933,27.0208,26.9657,27.007,28200.0
2006-03-16 09:55:00,39.26,39.35,39.26,39.35,30600.0,27.0208,27.0827,27.0208,27.0827,30600.0
2006-03-16 10:00:00,39.35,39.41,39.35,39.37,46400.0,27.0827,27.124,27.0827,27.0965,46400.0
2006-03-16 10:05:00,39.37,39.45,39.36,39.43,50800.0,27.0965,27.1515,27.0896,27.1378,50800.0
2006-03-16 10:10:00,39.44,39.5,39.43,39.47,98000.0,27.1447,27.186,27.1378,27.1653,98000.0
2006-03-16 10:15:00,39.47,39.5,39.47,39.49,64400.0,27.1653,27.186,27.1653,27.1791,64400.0
2006-03-16 10:20:00,39.49,39.5,39.36,39.38,47600.0,27.1791,27.186,27.0896,27.1034,47600.0
2006-03-16 10:25:00,39.38,39.47,39.35,39.38,47400.0,27.1034,27.1653,27.0827,27.1034,47400.0
2006-03-16 10:30:00,39.38,39.45,39.37,39.39,34000.0,27.1034,27.1515,27.0965,27.1103,34000.0
2006-03-16 10:35:00,39.39,39.42,39.38,39.38,35200.0,27.1103,27.1309,27.1034,27.1034,35200.0
2006-03-16 10:40:00,39.38,39.41,39.37,39.39,21600.0,27.1034,27.124,27.0965,27.1103,21600.0
2006-03-16 10:45:00,39.39,39.39,39.35,39.38,40200.0,27.1103,27.1103,27.0827,27.1034,40200.0
2006-03-16 10:50:00,39.38,39.43,39.38,39.43,45200.0,27.1034,27.1378,27.1034,27.1378,45200.0
2006-03-16 10:55:00,39.43,39.45,39.41,39.44,23200.0,27.1378,27.1515,27.124,27.1447,23200.0
2006-03-16 11:00:00,39.44,39.44,39.32,39.35,39000.0,27.1447,27.1447,27.0621,27.0827,39000.0
2006-03-16 11:05:00,39.35,39.39,39.35,39.39,66600.0,27.0827,27.1103,27.0827,27.1103,66600.0
2006-03-16 11:10:00,39.4,39.42,39.37,39.39,33600.0,27.1171,27.1309,27.0965,27.1103,33600.0
2006-03-16 11:15:00,39.39,39.47,39.39,39.45,28000.0,27.1103,27.1653,27.1103,27.1515,28000.0
2006-03-16 11:20:00,39.45,39.49,39.45,39.48,40200.0,27.1515,27.1791,27.1515,27.1722,40200.0
2006-03-16 11:25:00,39.48,39.49,39.47,39.49,29600.0,27.1722,27.1791,27.1653,27.1791,29600.0
2006-03-16 11:30:00,39.49,39.49,39.48,39.49,20000.0,27.1791,27.1791,27.1722,27.1791,20000.0
2006-03-16 11:35:00,39.49,39.49,39.48,39.49,24000.0,27.1791,27.1791,27.1722,27.1791,24000.0
2006-03-16 11:40:00,39.49,39.5,39.48,39.48,46600.0,27.1791,27.186,27.1722,27.1722,46600.0
2006-03-16 11:45:00,39.48,39.49,39.45,39.48,25200.0,27.1722,27.1791,27.1515,27.1722,25200.0
2006-03-16 11:50:00,39.48,39.49,39.45,39.47,9200.0,27.1722,27.1791,27.1515,27.1653,9200.0
2006-03-16 11:55:00,39.47,39.49,39.47,39.49,20600.0,27.1653,27.1791,27.1653,27.1791,20600.0
2006-03-16 12:00:00,39.49,39.49,39.47,39.49,34200.0,27.1791,27.1791,27.1653,27.1791,34200.0
2006-03-16 12:05:00,39.49,39.5,39.48,39.49,153800.0,27.1791,27.186,27.1722,27.1791,153800.0
2006-03-16 12:10:00,39.49,39.5,39.49,39.5,25200.0,27.1791,27.186,27.1791,27.186,25200.0
2006-03-16 12:15:00,39.5,39.57,39.48,39.48,188200.0,27.186,27.2341,27.1722,27.1722,188200.0
2006-03-16 12:20:00,39.48,39.6,39.43,39.6,32600.0,27.1722,27.2548,27.1378,27.2548,32600.0
2006-03-16 12:25:00,39.59,39.64,39.58,39.6,33200.0,27.2479,27.2823,27.241,27.2548,33200.0
2006-03-16 12:30:00,39.6,39.62,39.6,39.62,21800.0,27.2548,27.2686,27.2548,27.2686,21800.0
2006-03-16 12:35:00,39.62,39.65,39.58,39.65,22800.0,27.2686,27.2892,27.241,27.2892,22800.0
2006-03-16 12:40:00,39.65,39.66,39.64,39.65,16000.0,27.2892,27.2961,27.2823,27.2892,16000.0
2006-03-16 12:45:00,39.65,39.69,39.61,39.63,46600.0,27.2892,27.3167,27.2617,27.2754,46600.0
2006-03-16 12:50:00,39.62,39.63,39.6,39.63,25800.0,27.2686,27.2754,27.2548,27.2754,25800.0
2006-03-16 12:55:00,39.62,39.63,39.6,39.62,13400.0,27.2686,27.2754,27.2548,27.2686,13400.0
2006-03-16 13:00:00,39.62,39.63,39.57,39.58,21600.0,27.2686,27.2754,27.2341,27.241,21600.0
2006-03-16 13:05:00,39.58,39.59,39.57,39.58,16400.0,27.241,27.2479,27.2341,27.241,16400.0
2006-03-16 13:10:00,39.57,39.57,39.38,39.42,37200.0,27.2341,27.2341,27.1034,27.1309,37200.0
2006-03-16 13:15:00,39.42,39.48,39.42,39.44,21600.0,27.1309,27.1722,27.1309,27.1447,21600.0
2006-03-16 13:20:00,39.4,39.44,39.35,39.44,27200.0,27.1171,27.1447,27.0827,27.1447,27200.0
2006-03-16 13:25:00,39.43,39.49,39.43,39.46,33200.0,27.1378,27.1791,27.1378,27.1584,33200.0
2006-03-16 13:30:00,39.46,39.46,39.4,39.44,19800.0,27.1584,27.1584,27.1171,27.1447,19800.0
2006-03-16 13:35:00,39.45,39.49,39.44,39.48,32200.0,27.1515,27.1791,27.1447,27.1722,32200.0
2006-03-16 13:40:00,39.49,39.5,39.47,39.47,10800.0,27.1791,27.186,27.1653,27.1653,10800.0
2006-03-16 13:45:00,39.47,39.47,39.38,39.39,30000.0,27.1653,27.1653,27.1034,27.1103,30000.0
2006-03-16 13:50:00,39.39,39.39,39.24,39.27,86600.0,27.1103,27.1103,27.007,27.0277,86600.0
2006-03-16 13:55:00,39.27,39.3,39.23,39.23,27600.0,27.0277,27.0483,27.0001,27.0001,27600.0
2006-03-16 14:00:00,39.24,39.29,39.24,39.29,38600.0,27.007,27.0414,27.007,27.0414,38600.0
2006-03-16 14:05:00,39.29,39.3,39.28,39.3,64800.0,27.0414,27.0483,27.0345,27.0483,64800.0
2006-03-16 14:10:00,39.3,39.3,39.28,39.29,70200.0,27.0483,27.0483,27.0345,27.0414,70200.0
2006-03-16 14:15:00,39.29,39.3,39.19,39.23,29800.0,27.0414,27.0483,26.9726,27.0001,29800.0
2006-03-16 14:20:00,39.23,39.27,39.23,39.24,17000.0,27.0001,27.0277,27.0001,27.007,17000.0
2006-03-16 14:25:00,39.25,39.26,39.22,39.25,28400.0,27.0139,27.0208,26.9933,27.0139,28400.0
2006-03-16 14:30:00,39.27,39.27,39.22,39.25,20000.0,27.0277,27.0277,26.9933,27.0139,20000.0
2006-03-16 14:35:00,39.26,39.26,39.23,39.23,24600.0,27.0208,27.0208,27.0001,27.0001,24600.0
2006-03-16 14:40:00,39.23,39.24,39.2,39.2,19600.0,27.0001,27.007,26.9795,26.9795,19600.0
2006-03-16 14:45:00,39.2,39.21,39.1,39.15,24600.0,26.9795,26.9864,26.9107,26.9451,24600.0
2006-03-16 14:50:00,39.13,39.15,39.1,39.13,17400.0,26.9313,26.9451,26.9107,26.9313,17400.0
2006-03-16 14:55:00,39.14,39.16,39.12,39.14,19400.0,26.9382,26.952,26.9244,26.9382,19400.0
2006-03-16 15:00:00,39.15,39.2,39.13,39.19,25200.0,26.9451,26.9795,26.9313,26.9726,25200.0
2006-03-16 15:05:00,39.19,39.2,39.16,39.19,27000.0,26.9726,26.9795,26.952,26.9726,27000.0
2006-03-16 15:10:00,39.19,39.23,39.19,39.23,17200.0,26.9726,27.0001,26.9726,27.0001,17200.0
2006-03-16 15:15:00,39.23,39.24,39.16,39.18,36400.0,27.0001,27.007,26.952,26.9657,36400.0
2006-03-16 15:20:00,39.16,39.17,39.13,39.17,28400.0,26.952,26.9588,26.9313,26.9588,28400.0
2006-03-16 15:25:00,39.17,39.19,39.12,39.15,29000.0,26.9588,26.9726,26.9244,26.9451,29000.0
2006-03-16 15:30:00,39.15,39.22,39.15,39.22,17800.0,26.9451,26.9933,26.9451,26.9933,17800.0
2006-03-16 15:35:00,39.22,39.24,39.21,39.24,16200.0,26.9933,27.007,26.9864,27.007,16200.0
2006-03-16 15:40:00,39.23,39.23,39.18,39.18,29400.0,27.0001,27.0001,26.9657,26.9657,29400.0
2006-03-16 15:45:00,39.18,39.23,39.18,39.23,33600.0,26.9657,27.0001,26.9657,27.0001,33600.0
2006-03-16 15:50:00,39.24,39.25,39.23,39.24,66600.0,27.007,27.0139,27.0001,27.007,66600.0
2006-03-16 15:55:00,39.24,39.27,39.23,39.23,45200.0,27.007,27.0277,27.0001,27.0001,45200.0
2006-03-17 09:30:00,39.25,39.25,39.22,39.24,755400.0,27.0139,27.0139,26.9933,27.007,755400.0
2006-03-17 09:35:00,39.24,39.26,39.22,39.23,52800.0,27.007,27.0208,26.9933,27.0001,52800.0
2006-03-17 09:40:00,39.23,39.31,39.23,39.31,350800.0,27.0001,27.0552,27.0001,27.0552,350800.0
2006-03-17 09:45:00,39.31,39.31,39.26,39.29,21800.0,27.0552,27.0552,27.0208,27.0414,21800.0
2006-03-17 09:50:00,39.3,39.3,39.25,39.3,19400.0,27.0483,27.0483,27.0139,27.0483,19400.0
2006-03-17 09:55:00,39.3,39.35,39.3,39.33,27800.0,27.0483,27.0827,27.0483,27.069,27800.0
2006-03-17 10:00:00,39.34,39.35,39.27,39.27,17200.0,27.0758,27.0827,27.0277,27.0277,17200.0
2006-03-17 10:05:00,39.3,39.35,39.27,39.3,20800.0,27.0483,27.0827,27.0277,27.0483,20800.0
2006-03-17 10:10:00,39.27,39.31,39.27,39.29,21600.0,27.0277,27.0552,27.0277,27.0414,21600.0
2006-03-17 10:15:00,39.29,39.29,39.26,39.28,31800.0,27.0414,27.0414,27.0208,27.0345,31800.0
2006-03-17 10:20:00,39.26,39.3,39.25,39.26,20800.0,27.0208,27.0483,27.0139,27.0208,20800.0
2006-03-17 10:25:00,39.26,39.27,39.25,39.26,17800.0,27.0208,27.0277,27.0139,27.0208,17800.0
2006-03-17 10:30:00,39.26,39.27,39.12,39.12,39000.0,27.0208,27.0277,26.9244,26.9244,39000.0
2006-03-17 10:35:00,39.12,39.13,39.02,39.04,45800.0,26.9244,26.9313,26.8556,26.8694,45800.0
2006-03-17 10:40:00,39.04,39.1,39.03,39.07,29600.0,26.8694,26.9107,26.8625,26.89,29600.0
2006-03-17 10:45:00,39.07,39.07,38.94,38.94,39200.0,26.89,26.89,26.8005,26.8005,39200.0
2006-03-17 10:50:00,38.94,38.96,38.88,38.94,52200.0,26.8005,26.8143,26.7592,26.8005,52200.0
2006-03-17 10:55:00,38.95,38.97,38.9,38.95,20200.0,26.8074,26.8212,26.773,26.8074,20200.0
2006-03-17 11:00:00,38.94,39.02,38.92,39.02,19600.0,26.8005,26.8556,26.7868,26.8556,19600.0
2006-03-17 11:05:00,39.02,39.08,38.98,39.03,34600.0,26.8556,26.8969,26.8281,26.8625,34600.0
2006-03-17 11:10:00,39.04,39.07,39.03,39.05,27000.0,26.8694,26.89,26.8625,26.8762,27000.0
2006-03-17 11:15:00,39.05,39.07,39.02,39.04,11800.0,26.8762,26.89,26.8556,26.8694,11800.0
2006-03-17 11:20:00,39.04,39.05,39.02,39.02,13600.0,26.8694,26.8762,26.8556,26.8556,13600.0
2006-03-17 11:25:00,39.02,39.06,39.0,39.06,11200.0,26.8556,26.8831,26.8418,26.8831,11200.0
2006-03-17 11:30:00,39.06,39.08,39.06,39.07,11400.0,26.8831,26.8969,26.8831,26.89,11400.0
2006-03-17 11:35:00,39.07,39.07,39.02,39.05,15600.0,26.89,26.89,26.8556,26.8762,15600.0
2006-03-17 11:40:00,39.04,39.05,38.95,38.97,24800.0,26.8694,26.8762,26.8074,26.8212,24800.0
2006-03-17 11:45:00,38.97,38.99,38.97,38.99,16000.0,26.8212,26.835,26.8212,26.835,16000.0
2006-03-17 11:50:00,38.99,39.02,38.99,39.02,7000.0,26.835,26.8556,26.835,26.8556,7000.0
2006-03-17 11:55:00,39.02,39.05,39.02,39.05,15000.0,26.8556,26.8762,26.8556,26.8762,15000.0
2006-03-17 12:00:00,39.05,39.05,39.0,39.01,15400.0,26.8762,26.8762,26.8418,26.8487,15400.0
2006-03-17 12:05:00,39.01,39.02,38.96,38.98,15800.0,26.8487,26.8556,26.8143,26.8281,15800.0
2006-03-17 12:10:00,38.98,39.02,38.96,39.02,12400.0,26.8281,26.8556,26.8143,26.8556,12400.0
2006-03-17 12:15:00,39.02,39.05,39.01,39.04,21200.0,26.8556,26.8762,26.8487,26.8694,21200.0
2006-03-17 12:20:00,39.05,39.08,39.05,39.08,16600.0,26.8762,26.8969,26.8762,26.8969,16600.0
2006-03-17 12:25:00,39.08,39.08,39.04,39.05,14000.0,26.8969,26.8969,26.8694,26.8762,14000.0
2006-03-17 12:30:00,39.05,39.09,39.03,39.08,66600.0,26.8762,26.9038,26.8625,26.8969,66600.0
2006-03-17 12:35:00,39.08,39.08,39.07,39.07,13400.0,26.8969,26.8969,26.89,26.89,13400.0
2006-03-17 12:40:00,39.07,39.09,39.07,39.07,29800.0,26.89,26.9038,26.89,26.89,29800.0
2006-03-17 12:45:00,39.07,39.08,39.05,39.05,56000.0,26.89,26.8969,26.8762,26.8762,56000.0
2006-03-17 12:50:00,39.06,39.08,39.06,39.06,70600.0,26.8831,26.8969,26.8831,26.8831,70600.0
2006-03-17 12:55:00,39.06,39.06,39.02,39.04,13600.0,26.8831,26.8831,26.8556,26.8694,13600.0
2006-03-17 13:00:00,39.04,39.05,39.04,39.05,9400.0,26.8694,26.8762,26.8694,26.8762,9400.0
2006-03-17 13:05:00,39.05,39.06,39.02,39.02,25800.0,26.8762,26.8831,26.8556,26.8556,25800.0
2006-03-17 13:10:00,39.02,39.05,39.01,39.02,9400.0,26.8556,26.8762,26.8487,26.8556,9400.0
2006-03-17 13:15:00,39.02,39.03,39.01,39.03,5800.0,26.8556,26.8625,26.8487,26.8625,5800.0
2006-03-17 13:20:00,39.02,39.02,38.97,38.99,9600.0,26.8556,26.8556,26.8212,26.835,9600.0
2006-03-17 13:25:00,38.99,39.02,38.98,39.02,14200.0,26.835,26.8556,26.8281,26.8556,14200.0
2006-03-17 13:30:00,39.02,39.02,38.95,38.96,25600.0,26.8556,26.8556,26.8074,26.8143,25600.0
2006-03-17 13:35:00,38.97,38.98,38.96,38.98,12400.0,26.8212,26.8281,26.8143,26.8281,12400.0
2006-03-17 13:40:00,38.97,38.99,38.96,38.99,16400.0,26.8212,26.835,26.8143,26.835,16400.0
2006-03-17 13:45:00,38.98,39.04,38.98,39.04,12200.0,26.8281,26.8694,26.8281,26.8694,12200.0
2006-03-17 13:50:00,39.04,39.04,38.98,39.02,12600.0,26.8694,26.8694,26.8281,26.8556,12600.0
2006-03-17 13:55:00,39.03,39.04,39.02,39.04,12200.0,26.8625,26.8694,26.8556,26.8694,12200.0
2006-03-17 14:00:00,39.03,39.05,39.03,39.04,21000.0,26.8625,26.8762,26.8625,26.8694,21000.0
2006-03-17 14:05:00,39.04,39.05,39.03,39.03,35000.0,26.8694,26.8762,26.8625,26.8625,35000.0
2006-03-17 14:10:00,39.04,39.07,39.02,39.05,16000.0,26.8694,26.89,26.8556,26.8762,16000.0
2006-03-17 14:15:00,39.05,39.07,39.05,39.07,6400.0,26.8762,26.89,26.8762,26.89,6400.0
2006-03-17 14:20:00,39.07,39.1,39.06,39.1,11600.0,26.89,26.9107,26.8831,26.9107,11600.0
2006-03-17 14:25:00,39.1,39.13,39.09,39.13,28000.0,26.9107,26.9313,26.9038,26.9313,28000.0
2006-03-17 14:30:00,39.13,39.15,39.13,39.15,13600.0,26.9313,26.9451,26.9313,26.9451,13600.0
2006-03-17 14:35:00,39.15,39.16,39.13,39.13,14800.0,26.9451,26.952,26.9313,26.9313,14800.0
2006-03-17 14:40:00,39.13,39.13,39.1,39.1,19800.0,26.9313,26.9313,26.9107,26.9107,19800.0
2006-03-17 14:45:00,39.1,39.1,39.06,39.07,11400.0,26.9107,26.9107,26.8831,26.89,11400.0
2006-03-17 14:50:00,39.06,39.08,39.02,39.08,26600.0,26.8831,26.8969,26.8556,26.8969,26600.0
2006-03-17 14:55:00,39.08,39.08,39.06,39.06,7400.0,26.8969,26.8969,26.8831,26.8831,7400.0
2006-03-17 15:00:00,39.06,39.06,39.05,39.05,15600.0,26.8831,26.8831,26.8762,26.8762,15600.0
2006-03-17 15:05:00,39.05,39.05,39.01,39.02,27200.0,26.8762,26.8762,26.8487,26.8556,27200.0
2006-03-17 15:10:00,39.02,39.1,39.02,39.09,10600.0,26.8556,26.9107,26.8556,26.9038,10600.0
2006-03-17 15:15:00,39.09,39.1,39.09,39.09,30200.0,26.9038,26.9107,26.9038,26.9038,30200.0
2006-03-17 15:20:00,39.09,39.1,39.02,39.03,18400.0,26.9038,26.9107,26.8556,26.8625,18400.0
2006-03-17 15:25:00,39.04,39.04,39.01,39.02,29200.0,26.8694,26.8694,26.8487,26.8556,29200.0
2006-03-17 15:30:00,39.01,39.09,39.01,39.07,27800.0,26.8487,26.9038,26.8487,26.89,27800.0
2006-03-17 15:35:00,39.07,39.1,39.05,39.1,35400.0,26.89,26.9107,26.8762,26.9107,35400.0
2006-03-17 15:40:00,39.1,39.15,39.1,39.1,28800.0,26.9107,26.9451,26.9107,26.9107,28800.0
2006-03-17 15:45:00,39.1,39.1,39.08,39.09,27400.0,26.9107,26.9107,26.8969,26.9038,27400.0
2006-03-17 15:50:00,39.09,39.12,39.09,39.12,35600.0,26.9038,26.9244,26.9038,26.9244,35600.0
2006-03-17 15:55:00,39.12,39.19,39.1,39.18,92200.0,26.9244,26.9726,26.9107,26.9657,92200.0
2006-03-20 09:30:00,39.33,39.45,39.27,39.33,55200.0,27.069,27.1515,27.0277,27.069,55200.0
2006-03-20 09:35:00,39.37,39.45,39.37,39.43,46000.0,27.0965,27.1515,27.0965,27.1378,46000.0
2006-03-20 09:40:00,39.44,39.59,39.43,39.57,49000.0,27.1447,27.2479,27.1378,27.2341,49000.0
2006-03-20 09:45:00,39.57,39.7,39.54,39.65,62400.0,27.2341,27.3236,27.2135,27.2892,62400.0
2006-03-20 09:50:00,39.69,39.69,39.59,39.62,36000.0,27.3167,27.3167,27.2479,27.2686,36000.0
2006-03-20 09:55:00,39.62,39.63,39.59,39.61,38600.0,27.2686,27.2754,27.2479,27.2617,38600.0
2006-03-20 10:00:00,39.62,39.63,39.55,39.58,44600.0,27.2686,27.2754,27.2204,27.241,44600.0
2006-03-20 10:05:00,39.58,39.6,39.49,39.49,33800.0,27.241,27.2548,27.1791,27.1791,33800.0
2006-03-20 10:10:00,39.53,39.55,39.46,39.47,34200.0,27.2066,27.2204,27.1584,27.1653,34200.0
2006-03-20 10:15:00,39.47,39.49,39.44,39.44,39600.0,27.1653,27.1791,27.1447,27.1447,39600.0
2006-03-20 10:20:00,39.43,39.48,39.42,39.46,48200.0,27.1378,27.1722,27.1309,27.1584,48200.0
2006-03-20 10:25:00,39.47,39.5,39.42,39.44,22400.0,27.1653,27.186,27.1309,27.1447,22400.0
2006-03-20 10:30:00,39.41,39.44,39.34,39.34,44800.0,27.124,27.1447,27.0758,27.0758,44800.0
2006-03-20 10:35:00,39.34,39.42,39.34,39.4,32600.0,27.0758,27.1309,27.0758,27.1171,32600.0
2006-03-20 10:40:00,39.4,39.44,39.4,39.42,33400.0,27.1171,27.1447,27.1171,27.1309,33400.0
2006-03-20 10:45:00,39.42,39.43,39.22,39.22,33000.0,27.1309,27.1378,26.9933,26.9933,33000.0
2006-03-20 10:50:00,39.21,39.29,39.21,39.27,49600.0,26.9864,27.0414,26.9864,27.0277,49600.0
2006-03-20 10:55:00,39.27,39.3,39.26,39.27,22000.0,27.0277,27.0483,27.0208,27.0277,22000.0
2006-03-20 11:00:00,39.27,39.35,39.25,39.29,26800.0,27.0277,27.0827,27.0139,27.0414,26800.0
2006-03-20 11:05:00,39.28,39.32,39.27,39.31,13600.0,27.0345,27.0621,27.0277,27.0552,13600.0
2006-03-20 11:10:00,39.31,39.33,39.25,39.31,19200.0,27.0552,27.069,27.0139,27.0552,19200.0
2006-03-20 11:15:00,39.31,39.34,39.25,39.26,25200.0,27.0552,27.0758,27.0139,27.0208,25200.0
2006-03-20 11:20:00,39.27,39.27,39.2,39.2,31200.0,27.0277,27.0277,26.9795,26.9795,31200.0
2006-03-20 11:25:00,39.19,39.27,39.18,39.22,19200.0,26.9726,27.0277,26.9657,26.9933,19200.0
2006-03-20 11:30:00,39.2,39.24,39.19,39.2,17200.0,26.9795,27.007,26.9726,26.9795,17200.0
2006-03-20 11:35:00,39.22,39.22,39.2,39.22,19200.0,26.9933,26.9933,26.9795,26.9933,19200.0
2006-03-20 11:40:00,39.22,39.24,39.19,39.19,14000.0,26.9933,27.007,26.9726,26.9726,14000.0
2006-03-20 11:45:00,39.19,39.25,39.18,39.21,29200.0,26.9726,27.0139,26.9657,26.9864,29200.0
2006-03-20 11:50:00,39.21,39.27,39.21,39.24,16600.0,26.9864,27.0277,26.9864,27.007,16600.0
2006-03-20 11:55:00,39.24,39.24,39.22,39.24,10800.0,27.007,27.007,26.9933,27.007,10800.0
2006-03-20 12:00:00,39.23,39.24,39.21,39.21,30200.0,27.0001,27.007,26.9864,26.9864,30200.0
2006-03-20 12:05:00,39.21,39.22,39.17,39.17,20800.0,26.9864,26.9933,26.9588,26.9588,20800.0
2006-03-20 12:10:00,39.17,39.17,39.15,39.15,12800.0,26.9588,26.9588,26.9451,26.9451,12800.0
2006-03-20 12:15:00,39.14,39.2,39.13,39.2,38800.0,26.9382,26.9795,26.9313,26.9795,38800.0
2006-03-20 12:20:00,39.2,39.22,39.2,39.21,14200.0,26.9795,26.9933,26.9795,26.9864,14200.0
2006-03-20 12:25:00,39.2,39.22,39.2,39.2,5800.0,26.9795,26.9933,26.9795,26.9795,5800.0
2006-03-20 12:30:00,39.21,39.27,39.21,39.27,11200.0,26.9864,27.0277,26.9864,27.0277,11200.0
2006-03-20 12:35:00,39.27,39.33,39.27,39.33,17200.0,27.0277,27.069,27.0277,27.069,17200.0
2006-03-20 12:40:00,39.33,39.36,39.32,39.32,18200.0,27.069,27.0896,27.0621,27.0621,18200.0
2006-03-20 12:45:00,39.32,39.37,39.32,39.36,26800.0,27.0621,27.0965,27.0621,27.0896,26800.0
2006-03-20 12:50:00,39.35,39.37,39.32,39.32,6200.0,27.0827,27.0965,27.0621,27.0621,6200.0
2006-03-20 12:55:00,39.32,39.36,39.29,39.35,27000.0,27.0621,27.0896,27.0414,27.0827,27000.0
2006-03-20 13:00:00,39.35,39.35,39.28,39.29,11000.0,27.0827,27.0827,27.0345,27.0414,11000.0
2006-03-20 13:05:00,39.28,39.28,39.25,39.25,10400.0,27.0345,27.0345,27.0139,27.0139,10400.0
2006-03-20 13:10:00,39.24,39.27,39.24,39.26,10000.0,27.007,27.0277,27.007,27.0208,10000.0
2006-03-20 13:15:00,39.27,39.32,39.27,39.27,9800.0,27.0277,27.0621,27.0277,27.0277,9800.0
2006-03-20 13:20:00,39.27,39.29,39.26,39.29,7000.0,27.0277,27.0414,27.0208,27.0414,7000.0
2006-03-20 13:25:00,39.28,39.32,39.27,39.29,6000.0,27.0345,27.0621,27.0277,27.0414,6000.0
2006-03-20 13:30:00,39.27,39.27,39.19,39.21,14400.0,27.0277,27.0277,26.9726,26.9864,14400.0
2006-03-20 13:35:00,39.2,39.2,39.16,39.16,17800.0,26.9795,26.9795,26.952,26.952,17800.0
2006-03-20 13:40:00,39.15,39.16,39.11,39.12,16000.0,26.9451,26.952,26.9175,26.9244,16000.0
2006-03-20 13:45:00,39.12,39.14,39.11,39.13,10600.0,26.9244,26.9382,26.9175,26.9313,10600.0
2006-03-20 13:50:00,39.13,39.13,39.06,39.07,25600.0,26.9313,26.9313,26.8831,26.89,25600.0
2006-03-20 13:55:00,39.07,39.1,39.07,39.09,13800.0,26.89,26.9107,26.89,26.9038,13800.0
2006-03-20 14:00:00,39.09,39.16,39.09,39.12,22200.0,26.9038,26.952,26.9038,26.9244,22200.0
2006-03-20 14:05:00,39.11,39.12,39.1,39.11,16800.0,26.9175,26.9244,26.9107,26.9175,16800.0
2006-03-20 14:10:00,39.1,39.11,39.03,39.03,12400.0,26.9107,26.9175,26.8625,26.8625,12400.0
2006-03-20 14:15:00,39.02,39.02,38.99,39.01,43200.0,26.8556,26.8556,26.835,26.8487,43200.0
2006-03-20 14:20:00,39.01,39.02,38.98,39.01,23200.0,26.8487,26.8556,26.8281,26.8487,23200.0
2006-03-20 14:25:00,39.01,39.02,38.94,38.94,45000.0,26.8487,26.8556,26.8005,26.8005,45000.0
2006-03-20 14:30:00,38.94,38.94,38.88,38.88,35800.0,26.8005,26.8005,26.7592,26.7592,35800.0
2006-03-20 14:35:00,38.88,38.88,38.83,38.83,47200.0,26.7592,26.7592,26.7248,26.7248,47200.0
2006-03-20 14:40:00,38.83,38.83,38.77,38.79,56400.0,26.7248,26.7248,26.6835,26.6973,56400.0
2006-03-20 14:45:00,38.79,38.83,38.76,38.83,48000.0,26.6973,26.7248,26.6767,26.7248,48000.0
2006-03-20 14:50:00,38.83,38.84,38.77,38.79,14200.0,26.7248,26.7317,26.6835,26.6973,14200.0
2006-03-20 14:55:00,38.79,38.79,38.74,38.76,37200.0,26.6973,26.6973,26.6629,26.6767,37200.0
2006-03-20 15:00:00,38.76,38.81,38.74,38.8,65600.0,26.6767,26.7111,26.6629,26.7042,65600.0
2006-03-20 15:05:00,38.8,38.85,38.8,38.85,31000.0,26.7042,26.7386,26.7042,26.7386,31000.0
2006-03-20 15:10:00,38.85,38.87,38.81,38.84,24400.0,26.7386,26.7524,26.7111,26.7317,24400.0
2006-03-20 15:15:00,38.84,38.85,38.77,38.79,23400.0,26.7317,26.7386,26.6835,26.6973,23400.0
2006-03-20 15:20:00,38.79,38.84,38.79,38.82,29000.0,26.6973,26.7317,26.6973,26.7179,29000.0
2006-03-20 15:25:00,38.81,38.82,38.79,38.8,17000.0,26.7111,26.7179,26.6973,26.7042,17000.0
2006-03-20 15:30:00,38.8,39.1,38.8,38.89,113000.0,26.7042,26.9107,26.7042,26.7661,113000.0
2006-03-20 15:35:00,38.9,38.96,38.9,38.9,24200.0,26.773,26.8143,26.773,26.773,24200.0
2006-03-20 15:40:00,38.9,38.96,38.88,38.94,26400.0,26.773,26.8143,26.7592,26.8005,26400.0
2006-03-20 15:45:00,38.95,38.99,38.95,38.95,33600.0,26.8074,26.835,26.8074,26.8074,33600.0
2006-03-20 15:50:00,38.94,38.94,38.88,38.89,24400.0,26.8005,26.8005,26.7592,26.7661,24400.0
2006-03-20 15:55:00,38.88,39.18,38.87,39.02,181000.0,26.7592,26.9657,26.7524,26.8556,181000.0
2006-03-21 09:30:00,38.96,38.96,38.74,38.76,119400.0,26.8143,26.8143,26.6629,26.6767,119400.0
2006-03-21 09:35:00,38.76,38.76,38.56,38.56,29600.0,26.6767,26.6767,26.539,26.539,29600.0
2006-03-21 09:40:00,38.58,38.6,38.52,38.59,40600.0,26.5528,26.5665,26.5115,26.5597,40600.0
2006-03-21 09:45:00,38.59,38.62,38.5,38.56,55200.0,26.5597,26.5803,26.4977,26.539,55200.0
2006-03-21 09:50:00,38.57,38.59,38.45,38.46,92200.0,26.5459,26.5597,26.4633,26.4702,92200.0
2006-03-21 09:55:00,38.45,38.51,38.36,38.41,123800.0,26.4633,26.5046,26.4014,26.4358,123800.0
2006-03-21 10:00:00,38.42,38.51,38.39,38.51,67400.0,26.4426,26.5046,26.422,26.5046,67400.0
2006-03-21 10:05:00,38.51,38.54,38.41,38.41,54000.0,26.5046,26.5252,26.4358,26.4358,54000.0
2006-03-21 10:10:00,38.42,38.43,38.38,38.41,61800.0,26.4426,26.4495,26.4151,26.4358,61800.0
2006-03-21 10:15:00,38.44,38.49,38.43,38.48,45000.0,26.4564,26.4908,26.4495,26.4839,45000.0
2006-03-21 10:20:00,38.49,38.49,38.42,38.47,36200.0,26.4908,26.4908,26.4426,26.4771,36200.0
2006-03-21 10:25:00,38.47,38.52,38.47,38.49,23000.0,26.4771,26.5115,26.4771,26.4908,23000.0
2006-03-21 10:30:00,38.52,38.63,38.52,38.59,35200.0,26.5115,26.5872,26.5115,26.5597,35200.0
2006-03-21 10:35:00,38.59,38.59,38.51,38.56,56600.0,26.5597,26.5597,26.5046,26.539,56600.0
2006-03-21 10:40:00,38.56,38.58,38.55,38.55,18000.0,26.539,26.5528,26.5321,26.5321,18000.0
2006-03-21 10:45:00,38.54,38.54,38.49,38.49,25200.0,26.5252,26.5252,26.4908,26.4908,25200.0
2006-03-21 10:50:00,38.49,38.52,38.48,38.49,14400.0,26.4908,26.5115,26.4839,26.4908,14400.0
2006-03-21 10:55:00,38.52,38.52,38.46,38.46,12600.0,26.5115,26.5115,26.4702,26.4702,12600.0
2006-03-21 11:00:00,38.46,38.49,38.43,38.49,23200.0,26.4702,26.4908,26.4495,26.4908,23200.0
2006-03-21 11:05:00,38.48,38.52,38.48,38.51,11400.0,26.4839,26.5115,26.4839,26.5046,11400.0
2006-03-21 11:10:00,38.48,38.52,38.43,38.49,24200.0,26.4839,26.5115,26.4495,26.4908,24200.0
2006-03-21 11:15:00,38.51,38.52,38.48,38.48,13400.0,26.5046,26.5115,26.4839,26.4839,13400.0
2006-03-21 11:20:00,38.47,38.57,38.47,38.57,20400.0,26.4771,26.5459,26.4771,26.5459,20400.0
2006-03-21 11:25:00,38.56,38.61,38.54,38.54,36000.0,26.539,26.5734,26.5252,26.5252,36000.0
2006-03-21 11:30:00,38.55,38.63,38.54,38.6,46800.0,26.5321,26.5872,26.5252,26.5665,46800.0
2006-03-21 11:35:00,38.6,38.65,38.6,38.65,49200.0,26.5665,26.6009,26.5665,26.6009,49200.0
2006-03-21 11:40:00,38.65,38.68,38.62,38.66,51800.0,26.6009,26.6216,26.5803,26.6078,51800.0
2006-03-21 11:45:00,38.66,38.77,38.62,38.74,52600.0,26.6078,26.6835,26.5803,26.6629,52600.0
2006-03-21 11:50:00,38.76,38.82,38.74,38.76,21200.0,26.6767,26.7179,26.6629,26.6767,21200.0
2006-03-21 11:55:00,38.76,38.83,38.76,38.8,40000.0,26.6767,26.7248,26.6767,26.7042,40000.0
2006-03-21 12:00:00,38.8,38.8,38.73,38.74,56600.0,26.7042,26.7042,26.656,26.6629,56600.0
2006-03-21 12:05:00,38.74,38.74,38.6,38.65,34600.0,26.6629,26.6629,26.5665,26.6009,34600.0
2006-03-21 12:10:00,38.64,38.68,38.6,38.65,27800.0,26.5941,26.6216,26.5665,26.6009,27800.0
2006-03-21 12:15:00,38.65,38.66,38.61,38.65,25400.0,26.6009,26.6078,26.5734,26.6009,25400.0
2006-03-21 12:20:00,38.66,38.67,38.55,38.58,27800.0,26.6078,26.6147,26.5321,26.5528,27800.0
2006-03-21 12:25:00,38.58,38.63,38.58,38.63,19600.0,26.5528,26.5872,26.5528,26.5872,19600.0
2006-03-21 12:30:00,38.65,38.67,38.63,38.67,17800.0,26.6009,26.6147,26.5872,26.6147,17800.0
2006-03-21 12:35:00,38.67,38.72,38.67,38.72,18600.0,26.6147,26.6491,26.6147,26.6491,18600.0
2006-03-21 12:40:00,38.72,38.72,38.68,38.71,24200.0,26.6491,26.6491,26.6216,26.6422,24200.0
2006-03-21 12:45:00,38.7,38.73,38.69,38.7,20400.0,26.6354,26.656,26.6285,26.6354,20400.0
2006-03-21 12:50:00,38.71,38.76,38.65,38.65,50800.0,26.6422,26.6767,26.6009,26.6009,50800.0
2006-03-21 12:55:00,38.63,38.67,38.63,38.63,20600.0,26.5872,26.6147,26.5872,26.5872,20600.0
2006-03-21 13:00:00,38.63,38.63,38.6,38.63,18400.0,26.5872,26.5872,26.5665,26.5872,18400.0
2006-03-21 13:05:00,38.63,38.68,38.63,38.68,52000.0,26.5872,26.6216,26.5872,26.6216,52000.0
2006-03-21 13:10:00,38.68,38.73,38.67,38.73,14400.0,26.6216,26.656,26.6147,26.656,14400.0
2006-03-21 13:15:00,38.73,38.73,38.65,38.67,27000.0,26.656,26.656,26.6009,26.6147,27000.0
2006-03-21 13:20:00,38.67,38.73,38.67,38.71,19400.0,26.6147,26.656,26.6147,26.6422,19400.0
2006-03-21 13:25:00,38.7,38.72,38.67,38.68,17400.0,26.6354,26.6491,26.6147,26.6216,17400.0
2006-03-21 13:30:00,38.67,38.73,38.65,38.69,30600.0,26.6147,26.656,26.6009,26.6285,30600.0
2006-03-21 13:35:00,38.69,38.69,38.6,38.66,13800.0,26.6285,26.6285,26.5665,26.6078,13800.0
2006-03-21 13:40:00,38.65,38.69,38.62,38.67,37200.0,26.6009,26.6285,26.5803,26.6147,37200.0
2006-03-21 13:45:00,38.67,38.68,38.62,38.65,79400.0,26.6147,26.6216,26.5803,26.6009,79400.0
2006-03-21 13:50:00,38.65,38.66,38.63,38.66,87000.0,26.6009,26.6078,26.5872,26.6078,87000.0
2006-03-21 13:55:00,38.65,38.65,38.58,38.62,27400.0,26.6009,26.6009,26.5528,26.5803,27400.0
2006-03-21 14:00:00,38.63,38.66,38.6,38.6,19000.0,26.5872,26.6078,26.5665,26.5665,19000.0
2006-03-21 14:05:00,38.62,38.66,38.6,38.6,51600.0,26.5803,26.6078,26.5665,26.5665,51600.0
2006-03-21 14:10:00,38.62,38.65,38.59,38.6,58800.0,26.5803,26.6009,26.5597,26.5665,58800.0
2006-03-21 14:15:00,38.6,38.64,38.57,38.62,39800.0,26.5665,26.5941,26.5459,26.5803,39800.0
2006-03-21 14:20:00,38.62,38.67,38.56,38.57,52800.0,26.5803,26.6147,26.539,26.5459,52800.0
2006-03-21 14:25:00,38.57,38.57,38.43,38.46,51600.0,26.5459,26.5459,26.4495,26.4702,51600.0
2006-03-21 14:30:00,38.46,38.47,38.42,38.43,27200.0,26.4702,26.4771,26.4426,26.4495,27200.0
2006-03-21 14:35:00,38.43,38.43,38.41,38.41,12200.0,26.4495,26.4495,26.4358,26.4358,12200.0
2006-03-21 14:40:00,38.42,38.43,38.36,38.38,34600.0,26.4426,26.4495,26.4014,26.4151,34600.0
2006-03-21 14:45:00,38.38,38.4,38.35,38.37,21400.0,26.4151,26.4289,26.3945,26.4082,21400.0
2006-03-21 14:50:00,38.37,38.41,38.35,38.36,14000.0,26.4082,26.4358,26.3945,26.4014,14000.0
2006-03-21 14:55:00,38.37,38.37,38.3,38.34,28800.0,26.4082,26.4082,26.3601,26.3876,28800.0
2006-03-21 15:00:00,38.35,38.37,38.33,38.34,23200.0,26.3945,26.4082,26.3807,26.3876,23200.0
2006-03-21 15:05:00,38.34,38.37,38.33,38.36,40200.0,26.3876,26.4082,26.3807,26.4014,40200.0
2006-03-21 15:10:00,38.35,38.38,38.32,38.37,30400.0,26.3945,26.4151,26.3738,26.4082,30400.0
2006-03-21 15:15:00,38.38,38.42,38.38,38.4,29200.0,26.4151,26.4426,26.4151,26.4289,29200.0
2006-03-21 15:20:00,38.4,38.41,38.32,38.32,35000.0,26.4289,26.4358,26.3738,26.3738,35000.0
2006-03-21 15:25:00,38.32,38.32,38.22,38.24,60200.0,26.3738,26.3738,26.305,26.3188,60200.0
2006-03-21 15:30:00,38.23,38.24,38.2,38.2,60400.0,26.3119,26.3188,26.2912,26.2912,60400.0
2006-03-21 15:35:00,38.2,38.21,38.19,38.19,90400.0,26.2912,26.2981,26.2844,26.2844,90400.0
2006-03-21 15:40:00,38.19,38.19,38.15,38.15,160600.0,26.2844,26.2844,26.2568,26.2568,160600.0
2006-03-21 15:45:00,38.15,38.16,38.1,38.1,107600.0,26.2568,26.2637,26.2224,26.2224,107600.0
2006-03-21 15:50:00,38.1,38.13,38.1,38.1,159400.0,26.2224,26.2431,26.2224,26.2224,159400.0
2006-03-21 15:55:00,38.1,38.13,38.1,38.13,72400.0,26.2224,26.2431,26.2224,26.2431,72400.0
2006-03-22 09:30:00,38.17,38.24,38.13,38.24,48200.0,26.2706,26.3188,26.2431,26.3188,48200.0
2006-03-22 09:35:00,38.25,38.35,38.2,38.35,30200.0,26.3256,26.3945,26.2912,26.3945,30200.0
2006-03-22 09:40:00,38.35,38.54,38.35,38.47,43800.0,26.3945,26.5252,26.3945,26.4771,43800.0
2006-03-22 09:45:00,38.47,38.53,38.41,38.5,51400.0,26.4771,26.5184,26.4358,26.4977,51400.0
2006-03-22 09:50:00,38.51,38.55,38.44,38.54,31000.0,26.5046,26.5321,26.4564,26.5252,31000.0
2006-03-22 09:55:00,38.52,38.54,38.48,38.54,29200.0,26.5115,26.5252,26.4839,26.5252,29200.0
2006-03-22 10:00:00,38.54,38.7,38.54,38.6,40800.0,26.5252,26.6354,26.5252,26.5665,40800.0
2006-03-22 10:05:00,38.59,38.65,38.58,38.59,25400.0,26.5597,26.6009,26.5528,26.5597,25400.0
2006-03-22 10:10:00,38.58,38.58,38.46,38.46,25600.0,26.5528,26.5528,26.4702,26.4702,25600.0
2006-03-22 10:15:00,38.46,38.46,38.42,38.42,20400.0,26.4702,26.4702,26.4426,26.4426,20400.0
2006-03-22 10:20:00,38.43,38.55,38.43,38.53,53200.0,26.4495,26.5321,26.4495,26.5184,53200.0
2006-03-22 10:25:00,38.52,38.55,38.48,38.52,21400.0,26.5115,26.5321,26.4839,26.5115,21400.0
2006-03-22 10:30:00,38.51,38.57,38.48,38.48,34000.0,26.5046,26.5459,26.4839,26.4839,34000.0
2006-03-22 10:35:00,38.47,38.51,38.45,38.48,27800.0,26.4771,26.5046,26.4633,26.4839,27800.0
2006-03-22 10:40:00,38.45,38.45,38.4,38.4,16800.0,26.4633,26.4633,26.4289,26.4289,16800.0
2006-03-22 10:45:00,38.41,38.54,38.4,38.47,27200.0,26.4358,26.5252,26.4289,26.4771,27200.0
2006-03-22 10:50:00,38.47,38.5,38.45,38.45,24200.0,26.4771,26.4977,26.4633,26.4633,24200.0
2006-03-22 10:55:00,38.44,38.47,38.42,38.44,33000.0,26.4564,26.4771,26.4426,26.4564,33000.0
2006-03-22 11:00:00,38.45,38.56,38.44,38.51,56000.0,26.4633,26.539,26.4564,26.5046,56000.0
2006-03-22 11:05:00,38.51,38.58,38.51,38.53,31200.0,26.5046,26.5528,26.5046,26.5184,31200.0
2006-03-22 11:10:00,38.54,38.54,38.48,38.49,26800.0,26.5252,26.5252,26.4839,26.4908,26800.0
2006-03-22 11:15:00,38.49,38.51,38.41,38.42,30600.0,26.4908,26.5046,26.4358,26.4426,30600.0
2006-03-22 11:20:00,38.42,38.55,38.42,38.52,32200.0,26.4426,26.5321,26.4426,26.5115,32200.0
2006-03-22 11:25:00,38.52,38.54,38.46,38.46,31000.0,26.5115,26.5252,26.4702,26.4702,31000.0
2006-03-22 11:30:00,38.46,38.46,38.37,38.39,31600.0,26.4702,26.4702,26.4082,26.422,31600.0
2006-03-22 11:35:00,38.41,38.45,38.37,38.42,22400.0,26.4358,26.4633,26.4082,26.4426,22400.0
2006-03-22 11:40:00,38.42,38.45,38.41,38.45,13600.0,26.4426,26.4633,26.4358,26.4633,13600.0
2006-03-22 11:45:00,38.45,38.54,38.45,38.49,33200.0,26.4633,26.5252,26.4633,26.4908,33200.0
2006-03-22 11:50:00,38.49,38.5,38.48,38.49,13200.0,26.4908,26.4977,26.4839,26.4908,13200.0
2006-03-22 11:55:00,38.49,38.51,38.45,38.47,40000.0,26.4908,26.5046,26.4633,26.4771,40000.0
2006-03-22 12:00:00,38.46,38.49,38.46,38.46,28800.0,26.4702,26.4908,26.4702,26.4702,28800.0
2006-03-22 12:05:00,38.46,38.47,38.45,38.45,41800.0,26.4702,26.4771,26.4633,26.4633,41800.0
2006-03-22 12:10:00,38.45,38.45,38.42,38.43,15800.0,26.4633,26.4633,26.4426,26.4495,15800.0
2006-03-22 12:15:00,38.43,38.47,38.38,38.38,17400.0,26.4495,26.4771,26.4151,26.4151,17400.0
2006-03-22 12:20:00,38.38,38.41,38.38,38.41,9000.0,26.4151,26.4358,26.4151,26.4358,9000.0
2006-03-22 12:25:00,38.41,38.44,38.4,38.42,27000.0,26.4358,26.4564,26.4289,26.4426,27000.0
2006-03-22 12:30:00,38.42,38.44,38.42,38.43,21000.0,26.4426,26.4564,26.4426,26.4495,21000.0
2006-03-22 12:35:00,38.43,38.43,38.42,38.43,27800.0,26.4495,26.4495,26.4426,26.4495,27800.0
2006-03-22 12:40:00,38.43,38.45,38.43,38.44,17200.0,26.4495,26.4633,26.4495,26.4564,17200.0
2006-03-22 12:45:00,38.44,38.45,38.44,38.45,10600.0,26.4564,26.4633,26.4564,26.4633,10600.0
2006-03-22 12:50:00,38.45,38.45,38.45,38.45,14200.0,26.4633,26.4633,26.4633,26.4633,14200.0
2006-03-22 12:55:00,38.45,38.48,38.44,38.48,31000.0,26.4633,26.4839,26.4564,26.4839,31000.0
2006-03-22 13:00:00,38.49,38.54,38.49,38.52,38600.0,26.4908,26.5252,26.4908,26.5115,38600.0
2006-03-22 13:05:00,38.53,38.62,38.53,38.59,47200.0,26.5184,26.5803,26.5184,26.5597,47200.0
2006-03-22 13:10:00,38.59,38.63,38.58,38.58,30400.0,26.5597,26.5872,26.5528,26.5528,30400.0
2006-03-22 13:15:00,38.59,38.59,38.56,38.58,15600.0,26.5597,26.5597,26.539,26.5528,15600.0
2006-03-22 13:20:00,38.57,38.58,38.55,38.56,11200.0,26.5459,26.5528,26.5321,26.539,11200.0
2006-03-22 13:25:00,38.57,38.63,38.57,38.62,23600.0,26.5459,26.5872,26.5459,26.5803,23600.0
2006-03-22 13:30:00,38.58,38.59,38.56,38.59,31800.0,26.5528,26.5597,26.539,26.5597,31800.0
2006-03-22 13:35:00,38.59,38.59,38.54,38.55,13000.0,26.5597,26.5597,26.5252,26.5321,13000.0
2006-03-22 13:40:00,38.55,38.58,38.55,38.57,6600.0,26.5321,26.5528,26.5321,26.5459,6600.0
2006-03-22 13:45:00,38.57,38.59,38.57,38.58,7200.0,26.5459,26.5597,26.5459,26.5528,7200.0
2006-03-22 13:50:00,38.58,38.59,38.58,38.59,12600.0,26.5528,26.5597,26.5528,26.5597,12600.0
2006-03-22 13:55:00,38.6,38.62,38.59,38.59,19800.0,26.5665,26.5803,26.5597,26.5597,19800.0
2006-03-22 14:00:00,38.59,38.6,38.59,38.6,11600.0,26.5597,26.5665,26.5597,26.5665,11600.0
2006-03-22 14:05:00,38.6,38.6,38.55,38.59,23400.0,26.5665,26.5665,26.5321,26.5597,23400.0
2006-03-22 14:10:00,38.56,38.56,38.51,38.53,13800.0,26.539,26.539,26.5046,26.5184,13800.0
2006-03-22 14:15:00,38.53,38.58,38.51,38.57,12000.0,26.5184,26.5528,26.5046,26.5459,12000.0
2006-03-22 14:20:00,38.58,38.59,38.56,38.59,15800.0,26.5528,26.5597,26.539,26.5597,15800.0
2006-03-22 14:25:00,38.59,38.59,38.51,38.52,20000.0,26.5597,26.5597,26.5046,26.5115,20000.0
2006-03-22 14:30:00,38.51,38.52,38.49,38.49,11600.0,26.5046,26.5115,26.4908,26.4908,11600.0
2006-03-22 14:35:00,38.49,38.55,38.49,38.54,17000.0,26.4908,26.5321,26.4908,26.5252,17000.0
2006-03-22 14:40:00,38.54,38.6,38.54,38.6,27200.0,26.5252,26.5665,26.5252,26.5665,27200.0
2006-03-22 14:45:00,38.61,38.61,38.58,38.58,20200.0,26.5734,26.5734,26.5528,26.5528,20200.0
2006-03-22 14:50:00,38.58,38.66,38.58,38.65,40400.0,26.5528,26.6078,26.5528,26.6009,40400.0
2006-03-22 14:55:00,38.65,38.66,38.62,38.64,89800.0,26.6009,26.6078,26.5803,26.5941,89800.0
2006-03-22 15:00:00,38.64,38.64,38.58,38.58,24800.0,26.5941,26.5941,26.5528,26.5528,24800.0
2006-03-22 15:05:00,38.58,38.62,38.57,38.58,26800.0,26.5528,26.5803,26.5459,26.5528,26800.0
2006-03-22 15:10:00,38.58,38.58,38.54,38.56,15200.0,26.5528,26.5528,26.5252,26.539,15200.0
2006-03-22 15:15:00,38.55,38.59,38.55,38.58,18400.0,26.5321,26.5597,26.5321,26.5528,18400.0
2006-03-22 15:20:00,38.57,38.64,38.57,38.64,14200.0,26.5459,26.5941,26.5459,26.5941,14200.0
2006-03-22 15:25:00,38.63,38.66,38.63,38.65,14400.0,26.5872,26.6078,26.5872,26.6009,14400.0
2006-03-22 15:30:00,38.65,38.68,38.63,38.63,58800.0,26.6009,26.6216,26.5872,26.5872,58800.0
2006-03-22 15:35:00,38.62,38.65,38.62,38.65,27000.0,26.5803,26.6009,26.5803,26.6009,27000.0
2006-03-22 15:40:00,38.66,38.68,38.65,38.68,50200.0,26.6078,26.6216,26.6009,26.6216,50200.0
2006-03-22 15:45:00,38.68,38.7,38.67,38.69,83200.0,26.6216,26.6354,26.6147,26.6285,83200.0
2006-03-22 15:50:00,38.69,38.7,38.65,38.65,56400.0,26.6285,26.6354,26.6009,26.6009,56400.0
2006-03-22 15:55:00,38.65,38.66,38.64,38.64,105200.0,26.6009,26.6078,26.5941,26.5941,105200.0
2006-03-23 09:30:00,38.6,38.61,38.57,38.61,34000.0,26.5665,26.5734,26.5459,26.5734,34000.0
2006-03-23 09:35:00,38.65,38.74,38.62,38.66,12800.0,26.6009,26.6629,26.5803,26.6078,12800.0
2006-03-23 09:40:00,38.66,38.77,38.66,38.74,27200.0,26.6078,26.6835,26.6078,26.6629,27200.0
2006-03-23 09:45:00,38.77,38.84,38.72,38.82,57400.0,26.6835,26.7317,26.6491,26.7179,57400.0
2006-03-23 09:50:00,38.82,38.85,38.77,38.8,72000.0,26.7179,26.7386,26.6835,26.7042,72000.0
2006-03-23 09:55:00,38.8,38.8,38.75,38.75,58400.0,26.7042,26.7042,26.6698,26.6698,58400.0
2006-03-23 10:00:00,38.75,38.85,38.74,38.8,133800.0,26.6698,26.7386,26.6629,26.7042,133800.0
2006-03-23 10:05:00,38.8,38.8,38.74,38.74,64000.0,26.7042,26.7042,26.6629,26.6629,64000.0
2006-03-23 10:10:00,38.74,38.77,38.74,38.75,43400.0,26.6629,26.6835,26.6629,26.6698,43400.0
2006-03-23 10:15:00,38.75,38.79,38.74,38.78,103400.0,26.6698,26.6973,26.6629,26.6904,103400.0
2006-03-23 10:20:00,38.78,38.79,38.74,38.76,59200.0,26.6904,26.6973,26.6629,26.6767,59200.0
2006-03-23 10:25:00,38.77,38.77,38.73,38.73,71800.0,26.6835,26.6835,26.656,26.656,71800.0
2006-03-23 10:30:00,38.74,38.76,38.62,38.66,94200.0,26.6629,26.6767,26.5803,26.6078,94200.0
2006-03-23 10:35:00,38.69,38.69,38.37,38.4,159000.0,26.6285,26.6285,26.4082,26.4289,159000.0
2006-03-23 10:40:00,38.41,38.51,38.41,38.48,89400.0,26.4358,26.5046,26.4358,26.4839,89400.0
2006-03-23 10:45:00,38.48,38.6,38.45,38.6,83800.0,26.4839,26.5665,26.4633,26.5665,83800.0
2006-03-23 10:50:00,38.61,38.73,38.59,38.68,41800.0,26.5734,26.656,26.5597,26.6216,41800.0
2006-03-23 10:55:00,38.69,38.73,38.69,38.72,48800.0,26.6285,26.656,26.6285,26.6491,48800.0
2006-03-23 11:00:00,38.72,38.72,38.62,38.63,33000.0,26.6491,26.6491,26.5803,26.5872,33000.0
2006-03-23 11:05:00,38.63,38.63,38.58,38.62,27800.0,26.5872,26.5872,26.5528,26.5803,27800.0
2006-03-23 11:10:00,38.6,38.63,38.58,38.6,87000.0,26.5665,26.5872,26.5528,26.5665,87000.0
2006-03-23 11:15:00,38.59,38.59,38.55,38.58,13000.0,26.5597,26.5597,26.5321,26.5528,13000.0
2006-03-23 11:20:00,38.58,38.6,38.58,38.6,10400.0,26.5528,26.5665,26.5528,26.5665,10400.0
2006-03-23 11:25:00,38.6,38.67,38.6,38.67,17600.0,26.5665,26.6147,26.5665,26.6147,17600.0
2006-03-23 11:30:00,38.67,38.67,38.65,38.65,17200.0,26.6147,26.6147,26.6009,26.6009,17200.0
2006-03-23 11:35:00,38.65,38.68,38.64,38.67,23400.0,26.6009,26.6216,26.5941,26.6147,23400.0
2006-03-23 11:40:00,38.66,38.7,38.65,38.7,34600.0,26.6078,26.6354,26.6009,26.6354,34600.0
2006-03-23 11:45:00,38.7,38.71,38.69,38.7,61200.0,26.6354,26.6422,26.6285,26.6354,61200.0
2006-03-23 11:50:00,38.71,38.8,38.71,38.75,53400.0,26.6422,26.7042,26.6422,26.6698,53400.0
2006-03-23 11:55:00,38.75,38.76,38.75,38.75,32200.0,26.6698,26.6767,26.6698,26.6698,32200.0
2006-03-23 12:00:00,38.76,38.8,38.75,38.8,85400.0,26.6767,26.7042,26.6698,26.7042,85400.0
2006-03-23 12:05:00,38.79,38.8,38.76,38.76,20400.0,26.6973,26.7042,26.6767,26.6767,20400.0
2006-03-23 12:10:00,38.76,38.8,38.76,38.79,32800.0,26.6767,26.7042,26.6767,26.6973,32800.0
2006-03-23 12:15:00,38.8,38.85,38.8,38.83,21600.0,26.7042,26.7386,26.7042,26.7248,21600.0
2006-03-23 12:20:00,38.83,38.88,38.82,38.87,19600.0,26.7248,26.7592,26.7179,26.7524,19600.0
2006-03-23 12:25:00,38.87,38.87,38.81,38.84,26800.0,26.7524,26.7524,26.7111,26.7317,26800.0
2006-03-23 12:30:00,38.84,38.9,38.84,38.87,21400.0,26.7317,26.773,26.7317,26.7524,21400.0
2006-03-23 12:35:00,38.87,38.94,38.84,38.93,30400.0,26.7524,26.8005,26.7317,26.7937,30400.0
2006-03-23 12:40:00,38.93,39.02,38.93,39.0,45800.0,26.7937,26.8556,26.7937,26.8418,45800.0
2006-03-23 12:45:00,39.01,39.07,38.99,39.0,39200.0,26.8487,26.89,26.835,26.8418,39200.0
2006-03-23 12:50:00,39.0,39.03,38.97,39.0,19600.0,26.8418,26.8625,26.8212,26.8418,19600.0
2006-03-23 12:55:00,38.99,39.02,38.97,38.99,14800.0,26.835,26.8556,26.8212,26.835,14800.0
2006-03-23 13:00:00,38.98,38.99,38.98,38.99,8400.0,26.8281,26.835,26.8281,26.835,8400.0
2006-03-23 13:05:00,38.99,39.02,38.99,39.01,59200.0,26.835,26.8556,26.835,26.8487,59200.0
2006-03-23 13:10:00,39.01,39.01,38.99,39.0,83400.0,26.8487,26.8487,26.835,26.8418,83400.0
2006-03-23 13:15:00,38.99,39.01,38.99,39.01,52200.0,26.835,26.8487,26.835,26.8487,52200.0
2006-03-23 13:20:00,39.0,39.01,39.0,39.01,46400.0,26.8418,26.8487,26.8418,26.8487,46400.0
2006-03-23 13:25:00,39.0,39.01,39.0,39.01,70800.0,26.8418,26.8487,26.8418,26.8487,70800.0
2006-03-23 13:30:00,39.01,39.02,38.98,38.98,76000.0,26.8487,26.8556,26.8281,26.8281,76000.0
2006-03-23 13:35:00,38.98,38.98,38.96,38.96,22400.0,26.8281,26.8281,26.8143,26.8143,22400.0
2006-03-23 13:40:00,38.96,38.98,38.96,38.98,26800.0,26.8143,26.8281,26.8143,26.8281,26800.0
2006-03-23 13:45:00,38.97,38.99,38.96,38.97,25800.0,26.8212,26.835,26.8143,26.8212,25800.0
2006-03-23 13:50:00,38.97,38.97,38.96,38.97,22000.0,26.8212,26.8212,26.8143,26.8212,22000.0
2006-03-23 13:55:00,38.97,39.01,38.96,39.01,23400.0,26.8212,26.8487,26.8143,26.8487,23400.0
2006-03-23 14:00:00,39.01,39.02,38.97,38.97,21800.0,26.8487,26.8556,26.8212,26.8212,21800.0
2006-03-23 14:05:00,38.97,38.98,38.95,38.98,59800.0,26.8212,26.8281,26.8074,26.8281,59800.0
2006-03-23 14:10:00,38.97,39.01,38.96,39.01,52000.0,26.8212,26.8487,26.8143,26.8487,52000.0
2006-03-23 14:15:00,39.01,39.02,38.98,38.99,134000.0,26.8487,26.8556,26.8281,26.835,134000.0
2006-03-23 14:20:00,38.99,39.04,38.96,39.03,28200.0,26.835,26.8694,26.8143,26.8625,28200.0
2006-03-23 14:25:00,39.03,39.04,39.0,39.02,31000.0,26.8625,26.8694,26.8418,26.8556,31000.0
2006-03-23 14:30:00,39.02,39.02,38.99,38.99,36400.0,26.8556,26.8556,26.835,26.835,36400.0
2006-03-23 14:35:00,38.99,39.02,38.99,39.0,36400.0,26.835,26.8556,26.835,26.8418,36400.0
2006-03-23 14:40:00,39.0,39.05,38.99,39.02,43000.0,26.8418,26.8762,26.835,26.8556,43000.0
2006-03-23 14:45:00,39.03,39.05,39.0,39.01,15000.0,26.8625,26.8762,26.8418,26.8487,15000.0
2006-03-23 14:50:00,39.01,39.02,38.99,38.99,62400.0,26.8487,26.8556,26.835,26.835,62400.0
2006-03-23 14:55:00,38.99,39.05,38.99,39.03,72600.0,26.835,26.8762,26.835,26.8625,72600.0
2006-03-23 15:00:00,39.01,39.01,38.96,38.96,25400.0,26.8487,26.8487,26.8143,26.8143,25400.0
2006-03-23 15:05:00,38.96,39.0,38.93,38.98,43800.0,26.8143,26.8418,26.7937,26.8281,43800.0
2006-03-23 15:10:00,38.98,39.02,38.98,39.01,37800.0,26.8281,26.8556,26.8281,26.8487,37800.0
2006-03-23 15:15:00,39.01,39.02,38.98,39.0,33600.0,26.8487,26.8556,26.8281,26.8418,33600.0
2006-03-23 15:20:00,38.99,39.01,38.99,38.99,49400.0,26.835,26.8487,26.835,26.835,49400.0
2006-03-23 15:25:00,38.99,39.02,38.99,39.0,37800.0,26.835,26.8556,26.835,26.8418,37800.0
2006-03-23 15:30:00,38.99,39.0,38.97,38.97,37000.0,26.835,26.8418,26.8212,26.8212,37000.0
2006-03-23 15:35:00,38.98,39.02,38.97,39.02,58000.0,26.8281,26.8556,26.8212,26.8556,58000.0
2006-03-23 15:40:00,39.02,39.02,39.01,39.02,42600.0,26.8556,26.8556,26.8487,26.8556,42600.0
2006-03-23 15:45:00,39.01,39.02,39.01,39.02,81400.0,26.8487,26.8556,26.8487,26.8556,81400.0
2006-03-23 15:50:00,39.02,39.03,39.0,39.01,96000.0,26.8556,26.8625,26.8418,26.8487,96000.0
2006-03-23 15:55:00,39.0,39.02,39.0,39.01,92800.0,26.8418,26.8556,26.8418,26.8487,92800.0
2006-03-24 09:30:00,39.01,39.08,39.01,39.01,57000.0,26.8487,26.8969,26.8487,26.8487,57000.0
2006-03-24 09:35:00,39.01,39.02,38.96,38.96,61800.0,26.8487,26.8556,26.8143,26.8143,61800.0
2006-03-24 09:40:00,38.96,39.02,38.95,39.0,58600.0,26.8143,26.8556,26.8074,26.8418,58600.0
2006-03-24 09:45:00,39.0,39.02,38.95,39.01,130400.0,26.8418,26.8556,26.8074,26.8487,130400.0
2006-03-24 09:50:00,39.0,39.03,38.95,38.99,43600.0,26.8418,26.8625,26.8074,26.835,43600.0
2006-03-24 09:55:00,38.99,39.02,38.98,39.0,60400.0,26.835,26.8556,26.8281,26.8418,60400.0
2006-03-24 10:00:00,38.98,39.02,38.98,38.99,34800.0,26.8281,26.8556,26.8281,26.835,34800.0
2006-03-24 10:05:00,38.99,39.02,38.99,39.0,66600.0,26.835,26.8556,26.835,26.8418,66600.0
2006-03-24 10:10:00,39.0,39.02,38.98,38.98,70200.0,26.8418,26.8556,26.8281,26.8281,70200.0
2006-03-24 10:15:00,38.98,39.02,38.98,38.98,19000.0,26.8281,26.8556,26.8281,26.8281,19000.0
2006-03-24 10:20:00,38.98,38.99,38.96,38.98,23600.0,26.8281,26.835,26.8143,26.8281,23600.0
2006-03-24 10:25:00,38.98,39.05,38.98,39.05,37800.0,26.8281,26.8762,26.8281,26.8762,37800.0
2006-03-24 10:30:00,39.03,39.13,39.03,39.1,59200.0,26.8625,26.9313,26.8625,26.9107,59200.0
2006-03-24 10:35:00,39.1,39.11,39.07,39.1,19600.0,26.9107,26.9175,26.89,26.9107,19600.0
2006-03-24 10:40:00,39.1,39.15,39.08,39.1,24400.0,26.9107,26.9451,26.8969,26.9107,24400.0
2006-03-24 10:45:00,39.09,39.13,39.08,39.09,11800.0,26.9038,26.9313,26.8969,26.9038,11800.0
2006-03-24 10:50:00,39.09,39.1,39.05,39.05,19000.0,26.9038,26.9107,26.8762,26.8762,19000.0
2006-03-24 10:55:00,39.05,39.07,39.03,39.05,74600.0,26.8762,26.89,26.8625,26.8762,74600.0
2006-03-24 11:00:00,39.05,39.09,39.05,39.08,68400.0,26.8762,26.9038,26.8762,26.8969,68400.0
2006-03-24 11:05:00,39.08,39.09,39.05,39.05,24800.0,26.8969,26.9038,26.8762,26.8762,24800.0
2006-03-24 11:10:00,39.06,39.08,39.05,39.05,46000.0,26.8831,26.8969,26.8762,26.8762,46000.0
2006-03-24 11:15:00,39.05,39.08,39.03,39.06,30200.0,26.8762,26.8969,26.8625,26.8831,30200.0
2006-03-24 11:20:00,39.06,39.08,39.05,39.06,15200.0,26.8831,26.8969,26.8762,26.8831,15200.0
2006-03-24 11:25:00,39.05,39.09,39.05,39.07,19200.0,26.8762,26.9038,26.8762,26.89,19200.0
2006-03-24 11:30:00,39.06,39.09,39.05,39.05,21000.0,26.8831,26.9038,26.8762,26.8762,21000.0
2006-03-24 11:35:00,39.05,39.06,39.05,39.05,113200.0,26.8762,26.8831,26.8762,26.8762,113200.0
2006-03-24 11:40:00,39.05,39.07,39.05,39.05,55600.0,26.8762,26.89,26.8762,26.8762,55600.0
2006-03-24 11:45:00,39.05,39.06,39.05,39.06,10600.0,26.8762,26.8831,26.8762,26.8831,10600.0
2006-03-24 11:50:00,39.06,39.06,39.05,39.05,79000.0,26.8831,26.8831,26.8762,26.8762,79000.0
2006-03-24 11:55:00,39.06,39.06,39.04,39.04,13200.0,26.8831,26.8831,26.8694,26.8694,13200.0
2006-03-24 12:00:00,39.04,39.06,39.03,39.05,15000.0,26.8694,26.8831,26.8625,26.8762,15000.0
2006-03-24 12:05:00,39.05,39.07,39.04,39.04,217800.0,26.8762,26.89,26.8694,26.8694,217800.0
2006-03-24 12:10:00,39.03,39.07,39.03,39.05,221800.0,26.8625,26.89,26.8625,26.8762,221800.0
2006-03-24 12:15:00,39.05,39.05,39.03,39.03,13600.0,26.8762,26.8762,26.8625,26.8625,13600.0
2006-03-24 12:20:00,39.04,39.05,39.03,39.04,30200.0,26.8694,26.8762,26.8625,26.8694,30200.0
2006-03-24 12:25:00,39.04,39.08,39.04,39.08,24800.0,26.8694,26.8969,26.8694,26.8969,24800.0
2006-03-24 12:30:00,39.08,39.11,39.08,39.1,14200.0,26.8969,26.9175,26.8969,26.9107,14200.0
2006-03-24 12:35:00,39.1,39.1,39.04,39.04,13000.0,26.9107,26.9107,26.8694,26.8694,13000.0
2006-03-24 12:40:00,39.04,39.04,39.0,39.0,20000.0,26.8694,26.8694,26.8418,26.8418,20000.0
2006-03-24 12:45:00,39.01,39.04,38.97,38.99,40200.0,26.8487,26.8694,26.8212,26.835,40200.0
2006-03-24 12:50:00,38.98,38.98,38.88,38.9,44000.0,26.8281,26.8281,26.7592,26.773,44000.0
2006-03-24 12:55:00,38.9,38.92,38.9,38.92,13200.0,26.773,26.7868,26.773,26.7868,13200.0
2006-03-24 13:00:00,38.92,38.94,38.9,38.91,24800.0,26.7868,26.8005,26.773,26.7799,24800.0
2006-03-24 13:05:00,38.91,38.93,38.9,38.93,31000.0,26.7799,26.7937,26.773,26.7937,31000.0
2006-03-24 13:10:00,38.91,38.91,38.83,38.85,145400.0,26.7799,26.7799,26.7248,26.7386,145400.0
2006-03-24 13:15:00,38.86,38.88,38.83,38.84,31000.0,26.7455,26.7592,26.7248,26.7317,31000.0
2006-03-24 13:20:00,38.83,38.84,38.79,38.83,44600.0,26.7248,26.7317,26.6973,26.7248,44600.0
2006-03-24 13:25:00,38.83,38.84,38.82,38.84,13800.0,26.7248,26.7317,26.7179,26.7317,13800.0
2006-03-24 13:30:00,38.84,38.88,38.82,38.86,74400.0,26.7317,26.7592,26.7179,26.7455,74400.0
2006-03-24 13:35:00,38.87,38.88,38.85,38.85,97800.0,26.7524,26.7592,26.7386,26.7386,97800.0
2006-03-24 13:40:00,38.88,38.88,38.84,38.85,16200.0,26.7592,26.7592,26.7317,26.7386,16200.0
2006-03-24 13:45:00,38.86,38.9,38.85,38.88,16600.0,26.7455,26.773,26.7386,26.7592,16600.0
2006-03-24 13:50:00,38.88,38.88,38.83,38.88,60400.0,26.7592,26.7592,26.7248,26.7592,60400.0
2006-03-24 13:55:00,38.88,38.91,38.88,38.91,18600.0,26.7592,26.7799,26.7592,26.7799,18600.0
2006-03-24 14:00:00,38.9,38.91,38.83,38.83,42200.0,26.773,26.7799,26.7248,26.7248,42200.0
2006-03-24 14:05:00,38.84,38.87,38.84,38.85,41000.0,26.7317,26.7524,26.7317,26.7386,41000.0
2006-03-24 14:10:00,38.85,38.9,38.84,38.9,19800.0,26.7386,26.773,26.7317,26.773,19800.0
2006-03-24 14:15:00,38.9,38.93,38.87,38.88,40200.0,26.773,26.7937,26.7524,26.7592,40200.0
2006-03-24 14:20:00,38.88,38.88,38.83,38.84,19000.0,26.7592,26.7592,26.7248,26.7317,19000.0
2006-03-24 14:25:00,38.84,38.84,38.83,38.84,22400.0,26.7317,26.7317,26.7248,26.7317,22400.0
2006-03-24 14:30:00,38.85,38.85,38.82,38.82,15600.0,26.7386,26.7386,26.7179,26.7179,15600.0
2006-03-24 14:35:00,38.82,38.83,38.8,38.8,46400.0,26.7179,26.7248,26.7042,26.7042,46400.0
2006-03-24 14:40:00,38.8,38.88,38.79,38.88,38800.0,26.7042,26.7592,26.6973,26.7592,38800.0
2006-03-24 14:45:00,38.88,38.92,38.87,38.92,36400.0,26.7592,26.7868,26.7524,26.7868,36400.0
2006-03-24 14:50:00,38.93,38.98,38.93,38.97,11200.0,26.7937,26.8281,26.7937,26.8212,11200.0
2006-03-24 14:55:00,38.97,38.97,38.93,38.93,10800.0,26.8212,26.8212,26.7937,26.7937,10800.0
2006-03-24 15:00:00,38.93,38.96,38.92,38.94,26400.0,26.7937,26.8143,26.7868,26.8005,26400.0
2006-03-24 15:05:00,38.94,38.95,38.94,38.95,7000.0,26.8005,26.8074,26.8005,26.8074,7000.0
2006-03-24 15:10:00,38.94,38.96,38.93,38.96,18000.0,26.8005,26.8143,26.7937,26.8143,18000.0
2006-03-24 15:15:00,38.96,39.0,38.96,38.99,17000.0,26.8143,26.8418,26.8143,26.835,17000.0
2006-03-24 15:20:00,38.98,39.02,38.98,39.02,57400.0,26.8281,26.8556,26.8281,26.8556,57400.0
2006-03-24 15:25:00,39.03,39.05,39.02,39.04,70800.0,26.8625,26.8762,26.8556,26.8694,70800.0
2006-03-24 15:30:00,39.04,39.05,39.01,39.02,17200.0,26.8694,26.8762,26.8487,26.8556,17200.0
2006-03-24 15:35:00,39.02,39.04,39.02,39.02,65400.0,26.8556,26.8694,26.8556,26.8556,65400.0
2006-03-24 15:40:00,39.03,39.08,39.03,39.04,36400.0,26.8625,26.8969,26.8625,26.8694,36400.0
2006-03-24 15:45:00,39.06,39.06,39.0,39.01,76000.0,26.8831,26.8831,26.8418,26.8487,76000.0
2006-03-24 15:50:00,39.02,39.09,39.02,39.09,78800.0,26.8556,26.9038,26.8556,26.9038,78800.0
2006-03-24 15:55:00,39.09,39.13,39.07,39.13,134400.0,26.9038,26.9313,26.89,26.9313,134400.0
2006-03-27 09:30:00,39.35,39.44,39.35,39.4,136200.0,27.0827,27.1447,27.0827,27.1171,136200.0
2006-03-27 09:35:00,39.41,39.44,39.33,39.42,41600.0,27.124,27.1447,27.069,27.1309,41600.0
2006-03-27 09:40:00,39.42,39.54,39.42,39.44,38400.0,27.1309,27.2135,27.1309,27.1447,38400.0
2006-03-27 09:45:00,39.45,39.52,39.42,39.5,52600.0,27.1515,27.1997,27.1309,27.186,52600.0
2006-03-27 09:50:00,39.5,39.51,39.46,39.49,47600.0,27.186,27.1928,27.1584,27.1791,47600.0
2006-03-27 09:55:00,39.49,39.5,39.47,39.47,36600.0,27.1791,27.186,27.1653,27.1653,36600.0
2006-03-27 10:00:00,39.47,39.47,39.4,39.46,38000.0,27.1653,27.1653,27.1171,27.1584,38000.0
2006-03-27 10:05:00,39.47,39.47,39.34,39.34,18800.0,27.1653,27.1653,27.0758,27.0758,18800.0
2006-03-27 10:10:00,39.33,39.33,39.23,39.26,46600.0,27.069,27.069,27.0001,27.0208,46600.0
2006-03-27 10:15:00,39.24,39.33,39.24,39.3,25600.0,27.007,27.069,27.007,27.0483,25600.0
2006-03-27 10:20:00,39.29,39.31,39.27,39.27,9800.0,27.0414,27.0552,27.0277,27.0277,9800.0
2006-03-27 10:25:00,39.28,39.31,39.24,39.27,39000.0,27.0345,27.0552,27.007,27.0277,39000.0
2006-03-27 10:30:00,39.27,39.34,39.24,39.32,8800.0,27.0277,27.0758,27.007,27.0621,8800.0
2006-03-27 10:35:00,39.32,39.33,39.31,39.32,11200.0,27.0621,27.069,27.0552,27.0621,11200.0
2006-03-27 10:40:00,39.32,39.33,39.27,39.28,11200.0,27.0621,27.069,27.0277,27.0345,11200.0
2006-03-27 10:45:00,39.29,39.3,39.19,39.19,25600.0,27.0414,27.0483,26.9726,26.9726,25600.0
2006-03-27 10:50:00,39.18,39.21,39.12,39.21,38600.0,26.9657,26.9864,26.9244,26.9864,38600.0
2006-03-27 10:55:00,39.22,39.23,39.14,39.16,17400.0,26.9933,27.0001,26.9382,26.952,17400.0
2006-03-27 11:00:00,39.13,39.17,39.1,39.13,43000.0,26.9313,26.9588,26.9107,26.9313,43000.0
2006-03-27 11:05:00,39.13,39.15,39.12,39.14,36800.0,26.9313,26.9451,26.9244,26.9382,36800.0
2006-03-27 11:10:00,39.15,39.15,39.1,39.1,23600.0,26.9451,26.9451,26.9107,26.9107,23600.0
2006-03-27 11:15:00,39.1,39.15,39.1,39.13,25600.0,26.9107,26.9451,26.9107,26.9313,25600.0
2006-03-27 11:20:00,39.13,39.13,39.09,39.1,40600.0,26.9313,26.9313,26.9038,26.9107,40600.0
2006-03-27 11:25:00,39.1,39.13,39.08,39.1,23000.0,26.9107,26.9313,26.8969,26.9107,23000.0
2006-03-27 11:30:00,39.1,39.13,39.07,39.12,32000.0,26.9107,26.9313,26.89,26.9244,32000.0
2006-03-27 11:35:00,39.11,39.12,39.1,39.1,13000.0,26.9175,26.9244,26.9107,26.9107,13000.0
2006-03-27 11:40:00,39.1,39.12,39.09,39.12,19800.0,26.9107,26.9244,26.9038,26.9244,19800.0
2006-03-27 11:45:00,39.11,39.12,39.07,39.07,21000.0,26.9175,26.9244,26.89,26.89,21000.0
2006-03-27 11:50:00,39.08,39.1,39.06,39.06,36400.0,26.8969,26.9107,26.8831,26.8831,36400.0
2006-03-27 11:55:00,39.06,39.1,39.05,39.09,62200.0,26.8831,26.9107,26.8762,26.9038,62200.0
2006-03-27 12:00:00,39.1,39.1,39.09,39.09,7000.0,26.9107,26.9107,26.9038,26.9038,7000.0
2006-03-27 12:05:00,39.1,39.1,39.08,39.08,12800.0,26.9107,26.9107,26.8969,26.8969,12800.0
2006-03-27 12:10:00,39.08,39.08,39.02,39.02,9200.0,26.8969,26.8969,26.8556,26.8556,9200.0
2006-03-27 12:15:00,39.02,39.02,38.95,38.95,12200.0,26.8556,26.8556,26.8074,26.8074,12200.0
2006-03-27 12:20:00,38.96,38.97,38.93,38.95,26200.0,26.8143,26.8212,26.7937,26.8074,26200.0
2006-03-27 12:25:00,38.95,39.03,38.95,39.02,13200.0,26.8074,26.8625,26.8074,26.8556,13200.0
2006-03-27 12:30:00,39.04,39.06,39.02,39.06,27200.0,26.8694,26.8831,26.8556,26.8831,27200.0
2006-03-27 12:35:00,39.06,39.09,39.06,39.08,15600.0,26.8831,26.9038,26.8831,26.8969,15600.0
2006-03-27 12:40:00,39.08,39.11,39.08,39.1,6600.0,26.8969,26.9175,26.8969,26.9107,6600.0
2006-03-27 12:45:00,39.1,39.24,39.1,39.24,20000.0,26.9107,27.007,26.9107,27.007,20000.0
2006-03-27 12:50:00,39.22,39.26,39.21,39.24,19800.0,26.9933,27.0208,26.9864,27.007,19800.0
2006-03-27 12:55:00,39.24,39.3,39.24,39.29,378800.0,27.007,27.0483,27.007,27.0414,378800.0
2006-03-27 13:00:00,39.3,39.31,39.24,39.24,18400.0,27.0483,27.0552,27.007,27.007,18400.0
2006-03-27 13:05:00,39.23,39.32,39.23,39.32,48600.0,27.0001,27.0621,27.0001,27.0621,48600.0
2006-03-27 13:10:00,39.32,39.33,39.23,39.25,71200.0,27.0621,27.069,27.0001,27.0139,71200.0
2006-03-27 13:15:00,39.25,39.31,39.25,39.31,21200.0,27.0139,27.0552,27.0139,27.0552,21200.0
2006-03-27 13:20:00,39.32,39.32,39.21,39.21,16600.0,27.0621,27.0621,26.9864,26.9864,16600.0
2006-03-27 13:25:00,39.21,39.23,39.21,39.21,9000.0,26.9864,27.0001,26.9864,26.9864,9000.0
2006-03-27 13:30:00,39.23,39.23,39.2,39.2,14200.0,27.0001,27.0001,26.9795,26.9795,14200.0
2006-03-27 13:35:00,39.2,39.25,39.2,39.21,29800.0,26.9795,27.0139,26.9795,26.9864,29800.0
2006-03-27 13:40:00,39.21,39.21,39.2,39.21,24000.0,26.9864,26.9864,26.9795,26.9864,24000.0
2006-03-27 13:45:00,39.23,39.26,39.23,39.23,6800.0,27.0001,27.0208,27.0001,27.0001,6800.0
2006-03-27 13:50:00,39.23,39.27,39.23,39.27,18800.0,27.0001,27.0277,27.0001,27.0277,18800.0
2006-03-27 13:55:00,39.27,39.33,39.26,39.33,23000.0,27.0277,27.069,27.0208,27.069,23000.0
2006-03-27 14:00:00,39.33,39.37,39.33,39.36,21600.0,27.069,27.0965,27.069,27.0896,21600.0
2006-03-27 14:05:00,39.37,39.41,39.37,39.41,23000.0,27.0965,27.124,27.0965,27.124,23000.0
2006-03-27 14:10:00,39.41,39.41,39.37,39.38,17000.0,27.124,27.124,27.0965,27.1034,17000.0
2006-03-27 14:15:00,39.38,39.38,39.35,39.36,16400.0,27.1034,27.1034,27.0827,27.0896,16400.0
2006-03-27 14:20:00,39.36,39.42,39.36,39.42,13600.0,27.0896,27.1309,27.0896,27.1309,13600.0
2006-03-27 14:25:00,39.42,39.42,39.4,39.41,12000.0,27.1309,27.1309,27.1171,27.124,12000.0
2006-03-27 14:30:00,39.42,39.45,39.41,39.43,18200.0,27.1309,27.1515,27.124,27.1378,18200.0
2006-03-27 14:35:00,39.43,39.48,39.42,39.44,60200.0,27.1378,27.1722,27.1309,27.1447,60200.0
2006-03-27 14:40:00,39.43,39.43,39.4,39.4,51800.0,27.1378,27.1378,27.1171,27.1171,51800.0
2006-03-27 14:45:00,39.4,39.4,39.38,39.39,23200.0,27.1171,27.1171,27.1034,27.1103,23200.0
2006-03-27 14:50:00,39.4,39.4,39.38,39.39,29000.0,27.1171,27.1171,27.1034,27.1103,29000.0
2006-03-27 14:55:00,39.39,39.4,39.38,39.38,29200.0,27.1103,27.1171,27.1034,27.1034,29200.0
2006-03-27 15:00:00,39.38,39.38,39.34,39.36,38600.0,27.1034,27.1034,27.0758,27.0896,38600.0
2006-03-27 15:05:00,39.36,39.38,39.36,39.37,30800.0,27.0896,27.1034,27.0896,27.0965,30800.0
2006-03-27 15:10:00,39.37,39.37,39.29,39.31,25000.0,27.0965,27.0965,27.0414,27.0552,25000.0
2006-03-27 15:15:00,39.31,39.31,39.27,39.28,29400.0,27.0552,27.0552,27.0277,27.0345,29400.0
2006-03-27 15:20:00,39.27,39.28,39.23,39.24,30400.0,27.0277,27.0345,27.0001,27.007,30400.0
2006-03-27 15:25:00,39.24,39.28,39.24,39.28,152000.0,27.007,27.0345,27.007,27.0345,152000.0
2006-03-27 15:30:00,39.27,39.32,39.27,39.29,34000.0,27.0277,27.0621,27.0277,27.0414,34000.0
2006-03-27 15:35:00,39.29,39.29,39.26,39.26,21000.0,27.0414,27.0414,27.0208,27.0208,21000.0
2006-03-27 15:40:00,39.26,39.26,39.23,39.26,83400.0,27.0208,27.0208,27.0001,27.0208,83400.0
2006-03-27 15:45:00,39.26,39.27,39.24,39.27,35000.0,27.0208,27.0277,27.007,27.0277,35000.0
2006-03-27 15:50:00,39.26,39.27,39.25,39.26,32800.0,27.0208,27.0277,27.0139,27.0208,32800.0
2006-03-27 15:55:00,39.26,39.29,39.25,39.27,62800.0,27.0208,27.0414,27.0139,27.0277,62800.0
2006-03-28 09:30:00,39.27,39.3,39.25,39.3,43200.0,27.0277,27.0483,27.0139,27.0483,43200.0
2006-03-28 09:35:00,39.3,39.35,39.29,39.29,44000.0,27.0483,27.0827,27.0414,27.0414,44000.0
2006-03-28 09:40:00,39.32,39.34,39.26,39.3,40600.0,27.0621,27.0758,27.0208,27.0483,40600.0
2006-03-28 09:45:00,39.3,39.33,39.27,39.27,88000.0,27.0483,27.069,27.0277,27.0277,88000.0
2006-03-28 09:50:00,39.27,39.32,39.26,39.32,41400.0,27.0277,27.0621,27.0208,27.0621,41400.0
2006-03-28 09:55:00,39.32,39.32,39.23,39.3,34800.0,27.0621,27.0621,27.0001,27.0483,34800.0
2006-03-28 10:00:00,39.3,39.32,39.22,39.26,30000.0,27.0483,27.0621,26.9933,27.0208,30000.0
2006-03-28 10:05:00,39.25,39.31,39.24,39.24,13200.0,27.0139,27.0552,27.007,27.007,13200.0
2006-03-28 10:10:00,39.22,39.29,39.22,39.27,16000.0,26.9933,27.0414,26.9933,27.0277,16000.0
2006-03-28 10:15:00,39.3,39.35,39.27,39.35,46800.0,27.0483,27.0827,27.0277,27.0827,46800.0
2006-03-28 10:20:00,39.34,39.45,39.34,39.42,17200.0,27.0758,27.1515,27.0758,27.1309,17200.0
2006-03-28 10:25:00,39.43,39.5,39.41,39.48,30800.0,27.1378,27.186,27.124,27.1722,30800.0
2006-03-28 10:30:00,39.47,39.48,39.44,39.45,12200.0,27.1653,27.1722,27.1447,27.1515,12200.0
2006-03-28 10:35:00,39.45,39.45,39.35,39.36,15200.0,27.1515,27.1515,27.0827,27.0896,15200.0
2006-03-28 10:40:00,39.36,39.38,39.33,39.34,6000.0,27.0896,27.1034,27.069,27.0758,6000.0
2006-03-28 10:45:00,39.32,39.36,39.32,39.35,8600.0,27.0621,27.0896,27.0621,27.0827,8600.0
2006-03-28 10:50:00,39.35,39.4,39.35,39.4,2600.0,27.0827,27.1171,27.0827,27.1171,2600.0
2006-03-28 10:55:00,39.42,39.46,39.37,39.37,29600.0,27.1309,27.1584,27.0965,27.0965,29600.0
2006-03-28 11:00:00,39.4,39.45,39.4,39.4,15800.0,27.1171,27.1515,27.1171,27.1171,15800.0
2006-03-28 11:05:00,39.4,39.42,39.38,39.4,24600.0,27.1171,27.1309,27.1034,27.1171,24600.0
2006-03-28 11:10:00,39.41,39.44,39.41,39.43,28600.0,27.124,27.1447,27.124,27.1378,28600.0
2006-03-28 11:15:00,39.43,39.44,39.43,39.44,24800.0,27.1378,27.1447,27.1378,27.1447,24800.0
2006-03-28 11:20:00,39.44,39.47,39.44,39.45,8000.0,27.1447,27.1653,27.1447,27.1515,8000.0
2006-03-28 11:25:00,39.45,39.5,39.45,39.49,14800.0,27.1515,27.186,27.1515,27.1791,14800.0
2006-03-28 11:30:00,39.49,39.51,39.49,39.5,15600.0,27.1791,27.1928,27.1791,27.186,15600.0
2006-03-28 11:35:00,39.49,39.49,39.47,39.48,13200.0,27.1791,27.1791,27.1653,27.1722,13200.0
2006-03-28 11:40:00,39.48,39.49,39.45,39.47,22400.0,27.1722,27.1791,27.1515,27.1653,22400.0
2006-03-28 11:45:00,39.48,39.52,39.48,39.51,28600.0,27.1722,27.1997,27.1722,27.1928,28600.0
2006-03-28 11:50:00,39.51,39.52,39.51,39.52,13800.0,27.1928,27.1997,27.1928,27.1997,13800.0
2006-03-28 11:55:00,39.52,39.52,39.51,39.52,13800.0,27.1997,27.1997,27.1928,27.1997,13800.0
2006-03-28 12:00:00,39.52,39.57,39.51,39.54,46400.0,27.1997,27.2341,27.1928,27.2135,46400.0
2006-03-28 12:05:00,39.54,39.55,39.48,39.51,38400.0,27.2135,27.2204,27.1722,27.1928,38400.0
2006-03-28 12:10:00,39.52,39.55,39.51,39.51,13800.0,27.1997,27.2204,27.1928,27.1928,13800.0
2006-03-28 12:15:00,39.52,39.63,39.51,39.63,28400.0,27.1997,27.2754,27.1928,27.2754,28400.0
2006-03-28 12:20:00,39.63,39.66,39.62,39.65,23600.0,27.2754,27.2961,27.2686,27.2892,23600.0
2006-03-28 12:25:00,39.65,39.67,39.63,39.65,29000.0,27.2892,27.303,27.2754,27.2892,29000.0
2006-03-28 12:30:00,39.66,39.72,39.66,39.7,28200.0,27.2961,27.3374,27.2961,27.3236,28200.0
2006-03-28 12:35:00,39.7,39.72,39.68,39.71,25000.0,27.3236,27.3374,27.3098,27.3305,25000.0
2006-03-28 12:40:00,39.71,39.72,39.7,39.71,21200.0,27.3305,27.3374,27.3236,27.3305,21200.0
2006-03-28 12:45:00,39.7,39.71,39.69,39.71,30800.0,27.3236,27.3305,27.3167,27.3305,30800.0
2006-03-28 12:50:00,39.71,39.74,39.71,39.73,61200.0,27.3305,27.3511,27.3305,27.3443,61200.0
2006-03-28 12:55:00,39.74,39.75,39.73,39.74,133400.0,27.3511,27.358,27.3443,27.3511,133400.0
2006-03-28 13:00:00,39.74,39.74,39.71,39.74,44600.0,27.3511,27.3511,27.3305,27.3511,44600.0
2006-03-28 13:05:00,39.74,39.74,39.72,39.73,19800.0,27.3511,27.3511,27.3374,27.3443,19800.0
2006-03-28 13:10:00,39.73,39.74,39.69,39.72,10200.0,27.3443,27.3511,27.3167,27.3374,10200.0
2006-03-28 13:15:00,39.72,39.72,39.71,39.72,9600.0,27.3374,27.3374,27.3305,27.3374,9600.0
2006-03-28 13:20:00,39.72,39.73,39.7,39.7,12000.0,27.3374,27.3443,27.3236,27.3236,12000.0
2006-03-28 13:25:00,39.71,39.74,39.71,39.74,17600.0,27.3305,27.3511,27.3305,27.3511,17600.0
2006-03-28 13:30:00,39.74,39.74,39.73,39.74,10200.0,27.3511,27.3511,27.3443,27.3511,10200.0
2006-03-28 13:35:00,39.74,39.74,39.72,39.73,25400.0,27.3511,27.3511,27.3374,27.3443,25400.0
2006-03-28 13:40:00,39.72,39.72,39.69,39.71,10800.0,27.3374,27.3374,27.3167,27.3305,10800.0
2006-03-28 13:45:00,39.71,39.73,39.7,39.73,21000.0,27.3305,27.3443,27.3236,27.3443,21000.0
2006-03-28 13:50:00,39.72,39.72,39.7,39.71,7600.0,27.3374,27.3374,27.3236,27.3305,7600.0
2006-03-28 13:55:00,39.71,39.73,39.7,39.72,25200.0,27.3305,27.3443,27.3236,27.3374,25200.0
2006-03-28 14:00:00,39.73,39.73,39.72,39.72,27000.0,27.3443,27.3443,27.3374,27.3374,27000.0
2006-03-28 14:05:00,39.72,39.73,39.71,39.72,10000.0,27.3374,27.3443,27.3305,27.3374,10000.0
2006-03-28 14:10:00,39.72,39.72,39.69,39.69,14000.0,27.3374,27.3374,27.3167,27.3167,14000.0
2006-03-28 14:15:00,39.7,39.71,39.64,39.65,92800.0,27.3236,27.3305,27.2823,27.2892,92800.0
2006-03-28 14:20:00,39.58,39.65,39.48,39.48,154200.0,27.241,27.2892,27.1722,27.1722,154200.0
2006-03-28 14:25:00,39.47,39.57,39.47,39.48,75200.0,27.1653,27.2341,27.1653,27.1722,75200.0
2006-03-28 14:30:00,39.48,39.54,39.44,39.54,95200.0,27.1722,27.2135,27.1447,27.2135,95200.0
2006-03-28 14:35:00,39.55,39.55,39.45,39.48,61400.0,27.2204,27.2204,27.1515,27.1722,61400.0
2006-03-28 14:40:00,39.48,39.53,39.46,39.46,30000.0,27.1722,27.2066,27.1584,27.1584,30000.0
2006-03-28 14:45:00,39.46,39.49,39.45,39.45,179000.0,27.1584,27.1791,27.1515,27.1515,179000.0
2006-03-28 14:50:00,39.42,39.46,39.35,39.45,79400.0,27.1309,27.1584,27.0827,27.1515,79400.0
2006-03-28 14:55:00,39.45,39.49,39.43,39.48,150200.0,27.1515,27.1791,27.1378,27.1722,150200.0
2006-03-28 15:00:00,39.48,39.48,39.42,39.43,126200.0,27.1722,27.1722,27.1309,27.1378,126200.0
2006-03-28 15:05:00,39.43,39.47,39.43,39.44,67800.0,27.1378,27.1653,27.1378,27.1447,67800.0
2006-03-28 15:10:00,39.44,39.49,39.42,39.48,84400.0,27.1447,27.1791,27.1309,27.1722,84400.0
2006-03-28 15:15:00,39.49,39.49,39.4,39.46,86200.0,27.1791,27.1791,27.1171,27.1584,86200.0
2006-03-28 15:20:00,39.47,39.48,39.43,39.45,86400.0,27.1653,27.1722,27.1378,27.1515,86400.0
2006-03-28 15:25:00,39.45,39.48,39.43,39.46,48800.0,27.1515,27.1722,27.1378,27.1584,48800.0
2006-03-28 15:30:00,39.46,39.49,39.46,39.49,64000.0,27.1584,27.1791,27.1584,27.1791,64000.0
2006-03-28 15:35:00,39.49,39.49,39.45,39.46,41200.0,27.1791,27.1791,27.1515,27.1584,41200.0
2006-03-28 15:40:00,39.45,39.45,39.43,39.44,92000.0,27.1515,27.1515,27.1378,27.1447,92000.0
2006-03-28 15:45:00,39.45,39.48,39.38,39.48,123800.0,27.1515,27.1722,27.1034,27.1722,123800.0
2006-03-28 15:50:00,39.47,39.47,39.43,39.45,121400.0,27.1653,27.1653,27.1378,27.1515,121400.0
2006-03-28 15:55:00,39.46,39.46,39.44,39.45,60000.0,27.1584,27.1584,27.1447,27.1515,60000.0
2006-03-29 09:30:00,39.26,39.27,39.03,39.1,204800.0,27.1535,27.1604,26.9944,27.0428,204800.0
2006-03-29 09:35:00,39.1,39.19,39.0,39.17,79600.0,27.0428,27.1051,26.9736,27.0912,79600.0
2006-03-29 09:40:00,39.17,39.18,39.08,39.1,48200.0,27.0912,27.0981,27.029,27.0428,48200.0
2006-03-29 09:45:00,39.1,39.23,39.1,39.15,54400.0,27.0428,27.1327,27.0428,27.0774,54400.0
2006-03-29 09:50:00,39.15,39.16,39.05,39.06,114400.0,27.0774,27.0843,27.0082,27.0151,114400.0
2006-03-29 09:55:00,39.05,39.12,39.03,39.12,42800.0,27.0082,27.0566,26.9944,27.0566,42800.0
2006-03-29 10:00:00,39.13,39.24,39.11,39.21,70800.0,27.0636,27.1396,27.0497,27.1189,70800.0
2006-03-29 10:05:00,39.25,39.25,39.2,39.22,31000.0,27.1466,27.1466,27.112,27.1258,31000.0
2006-03-29 10:10:00,39.22,39.24,39.14,39.24,37400.0,27.1258,27.1396,27.0705,27.1396,37400.0
2006-03-29 10:15:00,39.23,39.27,39.22,39.24,50400.0,27.1327,27.1604,27.1258,27.1396,50400.0
2006-03-29 10:20:00,39.24,39.34,39.24,39.3,77400.0,27.1396,27.2088,27.1396,27.1811,77400.0
2006-03-29 10:25:00,39.3,39.32,39.27,39.29,55800.0,27.1811,27.195,27.1604,27.1742,55800.0
2006-03-29 10:30:00,39.29,39.34,39.29,39.3,98200.0,27.1742,27.2088,27.1742,27.1811,98200.0
2006-03-29 10:35:00,39.31,39.31,39.23,39.26,50000.0,27.188,27.188,27.1327,27.1535,50000.0
2006-03-29 10:40:00,39.26,39.35,39.26,39.34,51600.0,27.1535,27.2157,27.1535,27.2088,51600.0
2006-03-29 10:45:00,39.35,39.35,39.34,39.34,57000.0,27.2157,27.2157,27.2088,27.2088,57000.0
2006-03-29 10:50:00,39.34,39.36,39.32,39.35,43000.0,27.2088,27.2226,27.195,27.2157,43000.0
2006-03-29 10:55:00,39.35,39.35,39.32,39.35,61600.0,27.2157,27.2157,27.195,27.2157,61600.0
2006-03-29 11:00:00,39.33,39.34,39.32,39.33,27000.0,27.2019,27.2088,27.195,27.2019,27000.0
2006-03-29 11:05:00,39.33,39.35,39.31,39.35,72600.0,27.2019,27.2157,27.188,27.2157,72600.0
2006-03-29 11:10:00,39.35,39.48,39.35,39.48,60000.0,27.2157,27.3056,27.2157,27.3056,60000.0
2006-03-29 11:15:00,39.48,39.58,39.48,39.55,80600.0,27.3056,27.3748,27.3056,27.354,80600.0
2006-03-29 11:20:00,39.56,39.67,39.55,39.66,73800.0,27.361,27.437,27.354,27.4301,73800.0
2006-03-29 11:25:00,39.66,39.66,39.64,39.65,20400.0,27.4301,27.4301,27.4163,27.4232,20400.0
2006-03-29 11:30:00,39.65,39.65,39.55,39.56,132000.0,27.4232,27.4232,27.354,27.361,132000.0
2006-03-29 11:35:00,39.56,39.58,39.56,39.56,26400.0,27.361,27.3748,27.361,27.361,26400.0
2006-03-29 11:40:00,39.57,39.66,39.56,39.61,23800.0,27.3679,27.4301,27.361,27.3955,23800.0
2006-03-29 11:45:00,39.59,39.63,39.59,39.6,15200.0,27.3817,27.4094,27.3817,27.3886,15200.0
2006-03-29 11:50:00,39.6,39.63,39.57,39.58,99000.0,27.3886,27.4094,27.3679,27.3748,99000.0
2006-03-29 11:55:00,39.58,39.6,39.58,39.6,31200.0,27.3748,27.3886,27.3748,27.3886,31200.0
2006-03-29 12:00:00,39.59,39.63,39.58,39.58,29200.0,27.3817,27.4094,27.3748,27.3748,29200.0
2006-03-29 12:05:00,39.58,39.6,39.58,39.59,31000.0,27.3748,27.3886,27.3748,27.3817,31000.0
2006-03-29 12:10:00,39.59,39.6,39.58,39.6,15800.0,27.3817,27.3886,27.3748,27.3886,15800.0
2006-03-29 12:15:00,39.6,39.6,39.58,39.58,11200.0,27.3886,27.3886,27.3748,27.3748,11200.0
2006-03-29 12:20:00,39.58,39.6,39.58,39.58,14400.0,27.3748,27.3886,27.3748,27.3748,14400.0
2006-03-29 12:25:00,39.58,39.59,39.58,39.58,69000.0,27.3748,27.3817,27.3748,27.3748,69000.0
2006-03-29 12:30:00,39.58,39.59,39.58,39.58,19200.0,27.3748,27.3817,27.3748,27.3748,19200.0
2006-03-29 12:35:00,39.58,39.6,39.58,39.6,37400.0,27.3748,27.3886,27.3748,27.3886,37400.0
2006-03-29 12:40:00,39.6,39.6,39.58,39.6,21000.0,27.3886,27.3886,27.3748,27.3886,21000.0
2006-03-29 12:45:00,39.6,39.6,39.58,39.58,19400.0,27.3886,27.3886,27.3748,27.3748,19400.0
2006-03-29 12:50:00,39.58,39.59,39.54,39.54,43200.0,27.3748,27.3817,27.3471,27.3471,43200.0
2006-03-29 12:55:00,39.54,39.62,39.54,39.58,61200.0,27.3471,27.4025,27.3471,27.3748,61200.0
2006-03-29 13:00:00,39.59,39.59,39.56,39.58,28800.0,27.3817,27.3817,27.361,27.3748,28800.0
2006-03-29 13:05:00,39.58,39.59,39.57,39.58,31400.0,27.3748,27.3817,27.3679,27.3748,31400.0
2006-03-29 13:10:00,39.58,39.6,39.55,39.6,22400.0,27.3748,27.3886,27.354,27.3886,22400.0
2006-03-29 13:15:00,39.6,39.63,39.55,39.63,80000.0,27.3886,27.4094,27.354,27.4094,80000.0
2006-03-29 13:20:00,39.63,39.65,39.59,39.59,37400.0,27.4094,27.4232,27.3817,27.3817,37400.0
2006-03-29 13:25:00,39.58,39.6,39.58,39.6,22800.0,27.3748,27.3886,27.3748,27.3886,22800.0
2006-03-29 13:30:00,39.6,39.6,39.56,39.57,32400.0,27.3886,27.3886,27.361,27.3679,32400.0
2006-03-29 13:35:00,39.56,39.6,39.56,39.58,21000.0,27.361,27.3886,27.361,27.3748,21000.0
2006-03-29 13:40:00,39.58,39.59,39.54,39.58,25000.0,27.3748,27.3817,27.3471,27.3748,25000.0
2006-03-29 13:45:00,39.58,39.59,39.57,39.58,80200.0,27.3748,27.3817,27.3679,27.3748,80200.0
2006-03-29 13:50:00,39.59,39.6,39.58,39.6,36400.0,27.3817,27.3886,27.3748,27.3886,36400.0
2006-03-29 13:55:00,39.6,39.6,39.57,39.58,19600.0,27.3886,27.3886,27.3679,27.3748,19600.0
2006-03-29 14:00:00,39.59,39.63,39.58,39.62,60200.0,27.3817,27.4094,27.3748,27.4025,60200.0
2006-03-29 14:05:00,39.62,39.62,39.58,39.61,49200.0,27.4025,27.4025,27.3748,27.3955,49200.0
2006-03-29 14:10:00,39.61,39.62,39.6,39.6,21400.0,27.3955,27.4025,27.3886,27.3886,21400.0
2006-03-29 14:15:00,39.6,39.62,39.6,39.6,27400.0,27.3886,27.4025,27.3886,27.3886,27400.0
2006-03-29 14:20:00,39.6,39.61,39.59,39.59,46400.0,27.3886,27.3955,27.3817,27.3817,46400.0
2006-03-29 14:25:00,39.59,39.59,39.57,39.59,43600.0,27.3817,27.3817,27.3679,27.3817,43600.0
2006-03-29 14:30:00,39.59,39.6,39.55,39.6,25800.0,27.3817,27.3886,27.354,27.3886,25800.0
2006-03-29 14:35:00,39.59,39.59,39.56,39.58,28200.0,27.3817,27.3817,27.361,27.3748,28200.0
2006-03-29 14:40:00,39.56,39.62,39.56,39.6,41400.0,27.361,27.4025,27.361,27.3886,41400.0
2006-03-29 14:45:00,39.62,39.63,39.58,39.59,34600.0,27.4025,27.4094,27.3748,27.3817,34600.0
2006-03-29 14:50:00,39.58,39.6,39.58,39.6,27600.0,27.3748,27.3886,27.3748,27.3886,27600.0
2006-03-29 14:55:00,39.6,39.62,39.59,39.59,41400.0,27.3886,27.4025,27.3817,27.3817,41400.0
2006-03-29 15:00:00,39.59,39.63,39.59,39.61,26800.0,27.3817,27.4094,27.3817,27.3955,26800.0
2006-03-29 15:05:00,39.6,39.63,39.58,39.59,31200.0,27.3886,27.4094,27.3748,27.3817,31200.0
2006-03-29 15:10:00,39.59,39.63,39.59,39.61,35400.0,27.3817,27.4094,27.3817,27.3955,35400.0
2006-03-29 15:15:00,39.61,39.65,39.6,39.65,26200.0,27.3955,27.4232,27.3886,27.4232,26200.0
2006-03-29 15:20:00,39.65,39.71,39.65,39.7,50400.0,27.4232,27.4647,27.4232,27.4578,50400.0
2006-03-29 15:25:00,39.7,39.71,39.67,39.7,31800.0,27.4578,27.4647,27.437,27.4578,31800.0
2006-03-29 15:30:00,39.7,39.71,39.67,39.67,47400.0,27.4578,27.4647,27.437,27.437,47400.0
2006-03-29 15:35:00,39.67,39.68,39.65,39.66,46800.0,27.437,27.444,27.4232,27.4301,46800.0
2006-03-29 15:40:00,39.66,39.7,39.65,39.69,66000.0,27.4301,27.4578,27.4232,27.4509,66000.0
2006-03-29 15:45:00,39.69,39.7,39.68,39.68,43800.0,27.4509,27.4578,27.444,27.444,43800.0
2006-03-29 15:50:00,39.68,39.7,39.66,39.69,79400.0,27.444,27.4578,27.4301,27.4509,79400.0
2006-03-29 15:55:00,39.69,39.74,39.66,39.74,149000.0,27.4509,27.4855,27.4301,27.4855,149000.0
2006-03-30 09:30:00,39.72,39.74,39.7,39.74,63400.0,27.4716,27.4855,27.4578,27.4855,63400.0
2006-03-30 09:35:00,39.74,39.75,39.72,39.74,63000.0,27.4855,27.4924,27.4716,27.4855,63000.0
2006-03-30 09:40:00,39.74,39.89,39.74,39.88,542400.0,27.4855,27.5892,27.4855,27.5823,542400.0
2006-03-30 09:45:00,39.88,39.95,39.88,39.95,150800.0,27.5823,27.6307,27.5823,27.6307,150800.0
2006-03-30 09:50:00,39.95,40.0,39.95,39.98,182000.0,27.6307,27.6653,27.6307,27.6514,182000.0
2006-03-30 09:55:00,39.97,40.0,39.95,39.96,66000.0,27.6445,27.6653,27.6307,27.6376,66000.0
2006-03-30 10:00:00,39.97,39.99,39.96,39.98,58200.0,27.6445,27.6584,27.6376,27.6514,58200.0
2006-03-30 10:05:00,39.98,40.0,39.94,39.99,58600.0,27.6514,27.6653,27.6238,27.6584,58600.0
2006-03-30 10:10:00,39.99,39.99,39.99,39.99,42600.0,27.6584,27.6584,27.6584,27.6584,42600.0
2006-03-30 10:15:00,39.99,39.99,39.93,39.97,84800.0,27.6584,27.6584,27.6169,27.6445,84800.0
2006-03-30 10:20:00,39.98,39.99,39.98,39.98,32400.0,27.6514,27.6584,27.6514,27.6514,32400.0
2006-03-30 10:25:00,39.98,39.98,39.95,39.95,37800.0,27.6514,27.6514,27.6307,27.6307,37800.0
2006-03-30 10:30:00,39.96,39.96,39.9,39.93,49000.0,27.6376,27.6376,27.5961,27.6169,49000.0
2006-03-30 10:35:00,39.92,39.94,39.85,39.87,46400.0,27.6099,27.6238,27.5615,27.5754,46400.0
2006-03-30 10:40:00,39.87,39.87,39.81,39.84,47000.0,27.5754,27.5754,27.5339,27.5546,47000.0
2006-03-30 10:45:00,39.84,39.88,39.84,39.87,31400.0,27.5546,27.5823,27.5546,27.5754,31400.0
2006-03-30 10:50:00,39.87,39.93,39.86,39.92,42600.0,27.5754,27.6169,27.5684,27.6099,42600.0
2006-03-30 10:55:00,39.91,39.94,39.88,39.92,48600.0,27.603,27.6238,27.5823,27.6099,48600.0
2006-03-30 11:00:00,39.92,39.92,39.88,39.88,32200.0,27.6099,27.6099,27.5823,27.5823,32200.0
2006-03-30 11:05:00,39.88,39.89,39.83,39.83,25600.0,27.5823,27.5892,27.5477,27.5477,25600.0
2006-03-30 11:10:00,39.83,39.85,39.8,39.85,73200.0,27.5477,27.5615,27.5269,27.5615,73200.0
2006-03-30 11:15:00,39.83,39.85,39.82,39.83,45400.0,27.5477,27.5615,27.5408,27.5477,45400.0
2006-03-30 11:20:00,39.83,39.89,39.83,39.87,58400.0,27.5477,27.5892,27.5477,27.5754,58400.0
2006-03-30 11:25:00,39.87,39.91,39.85,39.91,51600.0,27.5754,27.603,27.5615,27.603,51600.0
2006-03-30 11:30:00,39.91,39.93,39.9,39.93,47200.0,27.603,27.6169,27.5961,27.6169,47200.0
2006-03-30 11:35:00,39.93,39.98,39.93,39.97,36200.0,27.6169,27.6514,27.6169,27.6445,36200.0
2006-03-30 11:40:00,39.97,39.97,39.95,39.97,79800.0,27.6445,27.6445,27.6307,27.6445,79800.0
2006-03-30 11:45:00,39.97,39.99,39.97,39.98,40400.0,27.6445,27.6584,27.6445,27.6514,40400.0
2006-03-30 11:50:00,39.97,39.98,39.96,39.96,35800.0,27.6445,27.6514,27.6376,27.6376,35800.0
2006-03-30 11:55:00,39.96,39.96,39.92,39.93,52000.0,27.6376,27.6376,27.6099,27.6169,52000.0
2006-03-30 12:00:00,39.93,39.95,39.93,39.94,56800.0,27.6169,27.6307,27.6169,27.6238,56800.0
2006-03-30 12:05:00,39.93,39.95,39.9,39.9,51200.0,27.6169,27.6307,27.5961,27.5961,51200.0
2006-03-30 12:10:00,39.91,39.92,39.85,39.85,51600.0,27.603,27.6099,27.5615,27.5615,51600.0
2006-03-30 12:15:00,39.85,39.9,39.85,39.9,25400.0,27.5615,27.5961,27.5615,27.5961,25400.0
2006-03-30 12:20:00,39.91,39.93,39.89,39.93,36400.0,27.603,27.6169,27.5892,27.6169,36400.0
2006-03-30 12:25:00,39.93,39.94,39.93,39.93,22200.0,27.6169,27.6238,27.6169,27.6169,22200.0
2006-03-30 12:30:00,39.94,39.94,39.92,39.93,31000.0,27.6238,27.6238,27.6099,27.6169,31000.0
2006-03-30 12:35:00,39.93,39.93,39.86,39.86,40200.0,27.6169,27.6169,27.5684,27.5684,40200.0
2006-03-30 12:40:00,39.85,39.87,39.8,39.81,98800.0,27.5615,27.5754,27.5269,27.5339,98800.0
2006-03-30 12:45:00,39.83,39.83,39.76,39.76,93600.0,27.5477,27.5477,27.4993,27.4993,93600.0
2006-03-30 12:50:00,39.77,39.8,39.77,39.77,67000.0,27.5062,27.5269,27.5062,27.5062,67000.0
2006-03-30 12:55:00,39.77,39.83,39.76,39.83,49800.0,27.5062,27.5477,27.4993,27.5477,49800.0
2006-03-30 13:00:00,39.83,39.83,39.77,39.8,28600.0,27.5477,27.5477,27.5062,27.5269,28600.0
2006-03-30 13:05:00,39.8,39.82,39.8,39.8,26400.0,27.5269,27.5408,27.5269,27.5269,26400.0
2006-03-30 13:10:00,39.8,39.8,39.75,39.76,114800.0,27.5269,27.5269,27.4924,27.4993,114800.0
2006-03-30 13:15:00,39.76,39.77,39.76,39.76,40200.0,27.4993,27.5062,27.4993,27.4993,40200.0
2006-03-30 13:20:00,39.75,39.75,39.71,39.73,195000.0,27.4924,27.4924,27.4647,27.4785,195000.0
2006-03-30 13:25:00,39.73,39.77,39.73,39.74,55400.0,27.4785,27.5062,27.4785,27.4855,55400.0
2006-03-30 13:30:00,39.74,39.74,39.69,39.73,46800.0,27.4855,27.4855,27.4509,27.4785,46800.0
2006-03-30 13:35:00,39.74,39.77,39.72,39.72,37200.0,27.4855,27.5062,27.4716,27.4716,37200.0
2006-03-30 13:40:00,39.74,39.74,39.69,39.74,35400.0,27.4855,27.4855,27.4509,27.4855,35400.0
2006-03-30 13:45:00,39.73,39.77,39.73,39.77,31000.0,27.4785,27.5062,27.4785,27.5062,31000.0
2006-03-30 13:50:00,39.77,39.82,39.76,39.81,43600.0,27.5062,27.5408,27.4993,27.5339,43600.0
2006-03-30 13:55:00,39.81,39.83,39.8,39.8,25400.0,27.5339,27.5477,27.5269,27.5269,25400.0
2006-03-30 14:00:00,39.79,39.91,39.79,39.9,66800.0,27.52,27.603,27.52,27.5961,66800.0
2006-03-30 14:05:00,39.9,39.91,39.87,39.87,47000.0,27.5961,27.603,27.5754,27.5754,47000.0
2006-03-30 14:10:00,39.87,39.87,39.85,39.85,20000.0,27.5754,27.5754,27.5615,27.5615,20000.0
2006-03-30 14:15:00,39.85,39.88,39.83,39.83,39400.0,27.5615,27.5823,27.5477,27.5477,39400.0
2006-03-30 14:20:00,39.84,39.84,39.79,39.8,30600.0,27.5546,27.5546,27.52,27.5269,30600.0
2006-03-30 14:25:00,39.77,39.79,39.75,39.77,49200.0,27.5062,27.52,27.4924,27.5062,49200.0
2006-03-30 14:30:00,39.76,39.78,39.74,39.76,24200.0,27.4993,27.5131,27.4855,27.4993,24200.0
2006-03-30 14:35:00,39.75,39.79,39.74,39.74,36000.0,27.4924,27.52,27.4855,27.4855,36000.0
2006-03-30 14:40:00,39.74,39.75,39.71,39.73,42800.0,27.4855,27.4924,27.4647,27.4785,42800.0
2006-03-30 14:45:00,39.73,39.79,39.73,39.77,36800.0,27.4785,27.52,27.4785,27.5062,36800.0
2006-03-30 14:50:00,39.8,39.81,39.75,39.75,44800.0,27.5269,27.5339,27.4924,27.4924,44800.0
2006-03-30 14:55:00,39.74,39.74,39.72,39.73,16600.0,27.4855,27.4855,27.4716,27.4785,16600.0
2006-03-30 15:00:00,39.73,39.76,39.73,39.74,20200.0,27.4785,27.4993,27.4785,27.4855,20200.0
2006-03-30 15:05:00,39.75,39.83,39.75,39.82,34000.0,27.4924,27.5477,27.4924,27.5408,34000.0
2006-03-30 15:10:00,39.83,39.85,39.83,39.85,44200.0,27.5477,27.5615,27.5477,27.5615,44200.0
2006-03-30 15:15:00,39.85,39.88,39.85,39.88,52400.0,27.5615,27.5823,27.5615,27.5823,52400.0
2006-03-30 15:20:00,39.88,39.94,39.87,39.93,54800.0,27.5823,27.6238,27.5754,27.6169,54800.0
2006-03-30 15:25:00,39.94,39.98,39.94,39.98,93400.0,27.6238,27.6514,27.6238,27.6514,93400.0
2006-03-30 15:30:00,39.98,39.98,39.97,39.97,54400.0,27.6514,27.6514,27.6445,27.6445,54400.0
2006-03-30 15:35:00,39.97,39.98,39.96,39.97,52000.0,27.6445,27.6514,27.6376,27.6445,52000.0
2006-03-30 15:40:00,39.97,39.97,39.93,39.95,63800.0,27.6445,27.6445,27.6169,27.6307,63800.0
2006-03-30 15:45:00,39.95,39.95,39.9,39.91,71200.0,27.6307,27.6307,27.5961,27.603,71200.0
2006-03-30 15:50:00,39.9,39.95,39.9,39.95,108800.0,27.5961,27.6307,27.5961,27.6307,108800.0
2006-03-30 15:55:00,39.96,39.97,39.91,39.92,150400.0,27.6376,27.6445,27.603,27.6099,150400.0
2006-03-31 09:30:00,39.77,39.78,39.75,39.75,92000.0,27.5062,27.5131,27.4924,27.4924,92000.0
2006-03-31 09:35:00,39.75,39.77,39.74,39.75,76200.0,27.4924,27.5062,27.4855,27.4924,76200.0
2006-03-31 09:40:00,39.75,39.83,39.74,39.75,262600.0,27.4924,27.5477,27.4855,27.4924,262600.0
2006-03-31 09:45:00,39.75,39.75,39.64,39.67,88800.0,27.4924,27.4924,27.4163,27.437,88800.0
2006-03-31 09:50:00,39.67,39.69,39.62,39.65,27000.0,27.437,27.4509,27.4025,27.4232,27000.0
2006-03-31 09:55:00,39.65,39.79,39.62,39.79,62800.0,27.4232,27.52,27.4025,27.52,62800.0
2006-03-31 10:00:00,39.79,39.86,39.75,39.85,67800.0,27.52,27.5684,27.4924,27.5615,67800.0
2006-03-31 10:05:00,39.85,39.86,39.78,39.83,39800.0,27.5615,27.5684,27.5131,27.5477,39800.0
2006-03-31 10:10:00,39.83,39.87,39.81,39.84,21800.0,27.5477,27.5754,27.5339,27.5546,21800.0
2006-03-31 10:15:00,39.84,39.88,39.81,39.88,20400.0,27.5546,27.5823,27.5339,27.5823,20400.0
2006-03-31 10:20:00,39.88,39.88,39.75,39.78,90200.0,27.5823,27.5823,27.4924,27.5131,90200.0
2006-03-31 10:25:00,39.79,39.83,39.75,39.75,40200.0,27.52,27.5477,27.4924,27.4924,40200.0
2006-03-31 10:30:00,39.76,39.79,39.75,39.78,20400.0,27.4993,27.52,27.4924,27.5131,20400.0
2006-03-31 10:35:00,39.78,39.78,39.73,39.75,63600.0,27.5131,27.5131,27.4785,27.4924,63600.0
2006-03-31 10:40:00,39.75,39.77,39.69,39.71,28600.0,27.4924,27.5062,27.4509,27.4647,28600.0
2006-03-31 10:45:00,39.7,39.73,39.66,39.71,55400.0,27.4578,27.4785,27.4301,27.4647,55400.0
2006-03-31 10:50:00,39.71,39.71,39.57,39.59,30600.0,27.4647,27.4647,27.3679,27.3817,30600.0
2006-03-31 10:55:00,39.59,39.59,39.52,39.55,25800.0,27.3817,27.3817,27.3333,27.354,25800.0
2006-03-31 11:00:00,39.54,39.55,39.53,39.55,39400.0,27.3471,27.354,27.3402,27.354,39400.0
2006-03-31 11:05:00,39.56,39.6,39.56,39.6,15800.0,27.361,27.3886,27.361,27.3886,15800.0
2006-03-31 11:10:00,39.59,39.6,39.57,39.6,18800.0,27.3817,27.3886,27.3679,27.3886,18800.0
2006-03-31 11:15:00,39.59,39.68,39.59,39.67,29600.0,27.3817,27.444,27.3817,27.437,29600.0
2006-03-31 11:20:00,39.67,39.67,39.63,39.66,19000.0,27.437,27.437,27.4094,27.4301,19000.0
2006-03-31 11:25:00,39.67,39.68,39.63,39.63,17600.0,27.437,27.444,27.4094,27.4094,17600.0
2006-03-31 11:30:00,39.63,39.63,39.6,39.63,31600.0,27.4094,27.4094,27.3886,27.4094,31600.0
2006-03-31 11:35:00,39.63,39.66,39.62,39.64,13600.0,27.4094,27.4301,27.4025,27.4163,13600.0
2006-03-31 11:40:00,39.65,39.66,39.62,39.66,25000.0,27.4232,27.4301,27.4025,27.4301,25000.0
2006-03-31 11:45:00,39.66,39.68,39.63,39.67,18400.0,27.4301,27.444,27.4094,27.437,18400.0
2006-03-31 11:50:00,39.67,39.69,39.65,39.65,13800.0,27.437,27.4509,27.4232,27.4232,13800.0
2006-03-31 11:55:00,39.66,39.73,39.66,39.73,18000.0,27.4301,27.4785,27.4301,27.4785,18000.0
2006-03-31 12:00:00,39.72,39.73,39.68,39.7,39600.0,27.4716,27.4785,27.444,27.4578,39600.0
2006-03-31 12:05:00,39.7,39.7,39.64,39.65,13400.0,27.4578,27.4578,27.4163,27.4232,13400.0
2006-03-31 12:10:00,39.65,39.72,39.65,39.7,20200.0,27.4232,27.4716,27.4232,27.4578,20200.0
2006-03-31 12:15:00,39.7,39.74,39.68,39.73,11000.0,27.4578,27.4855,27.444,27.4785,11000.0
2006-03-31 12:20:00,39.74,39.75,39.71,39.75,15400.0,27.4855,27.4924,27.4647,27.4924,15400.0
2006-03-31 12:25:00,39.75,39.75,39.72,39.73,14000.0,27.4924,27.4924,27.4716,27.4785,14000.0
2006-03-31 12:30:00,39.73,39.75,39.73,39.74,12400.0,27.4785,27.4924,27.4785,27.4855,12400.0
2006-03-31 12:35:00,39.74,39.75,39.74,39.75,87600.0,27.4855,27.4924,27.4855,27.4924,87600.0
2006-03-31 12:40:00,39.75,39.75,39.72,39.73,31000.0,27.4924,27.4924,27.4716,27.4785,31000.0
2006-03-31 12:45:00,39.73,39.75,39.65,39.65,44600.0,27.4785,27.4924,27.4232,27.4232,44600.0
2006-03-31 12:50:00,39.65,39.66,39.63,39.66,6200.0,27.4232,27.4301,27.4094,27.4301,6200.0
2006-03-31 12:55:00,39.65,39.66,39.61,39.62,11200.0,27.4232,27.4301,27.3955,27.4025,11200.0
2006-03-31 13:00:00,39.62,39.65,39.6,39.65,8000.0,27.4025,27.4232,27.3886,27.4232,8000.0
2006-03-31 13:05:00,39.66,39.67,39.65,39.67,8600.0,27.4301,27.437,27.4232,27.437,8600.0
2006-03-31 13:10:00,39.67,39.7,39.67,39.69,22200.0,27.437,27.4578,27.437,27.4509,22200.0
2006-03-31 13:15:00,39.7,39.7,39.66,39.66,6400.0,27.4578,27.4578,27.4301,27.4301,6400.0
2006-03-31 13:20:00,39.66,39.66,39.63,39.63,8000.0,27.4301,27.4301,27.4094,27.4094,8000.0
2006-03-31 13:25:00,39.63,39.63,39.54,39.54,41800.0,27.4094,27.4094,27.3471,27.3471,41800.0
2006-03-31 13:30:00,39.54,39.54,39.47,39.48,58600.0,27.3471,27.3471,27.2987,27.3056,58600.0
2006-03-31 13:35:00,39.48,39.48,39.44,39.44,23000.0,27.3056,27.3056,27.278,27.278,23000.0
2006-03-31 13:40:00,39.44,39.44,39.42,39.43,29800.0,27.278,27.278,27.2641,27.271,29800.0
2006-03-31 13:45:00,39.42,39.42,39.41,39.41,12400.0,27.2641,27.2641,27.2572,27.2572,12400.0
2006-03-31 13:50:00,39.41,39.41,39.4,39.41,21400.0,27.2572,27.2572,27.2503,27.2572,21400.0
2006-03-31 13:55:00,39.41,39.5,39.41,39.5,18400.0,27.2572,27.3195,27.2572,27.3195,18400.0
2006-03-31 14:00:00,39.49,39.49,39.43,39.44,22200.0,27.3125,27.3125,27.271,27.278,22200.0
2006-03-31 14:05:00,39.45,39.45,39.41,39.42,17600.0,27.2849,27.2849,27.2572,27.2641,17600.0
2006-03-31 14:10:00,39.44,39.46,39.41,39.46,12000.0,27.278,27.2918,27.2572,27.2918,12000.0
2006-03-31 14:15:00,39.46,39.48,39.46,39.48,9400.0,27.2918,27.3056,27.2918,27.3056,9400.0
2006-03-31 14:20:00,39.48,39.56,39.47,39.54,38000.0,27.3056,27.361,27.2987,27.3471,38000.0
2006-03-31 14:25:00,39.54,39.54,39.47,39.47,15000.0,27.3471,27.3471,27.2987,27.2987,15000.0
2006-03-31 14:30:00,39.47,39.52,39.47,39.5,57200.0,27.2987,27.3333,27.2987,27.3195,57200.0
2006-03-31 14:35:00,39.5,39.55,39.5,39.55,19400.0,27.3195,27.354,27.3195,27.354,19400.0
2006-03-31 14:40:00,39.55,39.55,39.46,39.48,15600.0,27.354,27.354,27.2918,27.3056,15600.0
2006-03-31 14:45:00,39.49,39.59,39.49,39.59,21800.0,27.3125,27.3817,27.3125,27.3817,21800.0
2006-03-31 14:50:00,39.58,39.67,39.58,39.66,15600.0,27.3748,27.437,27.3748,27.4301,15600.0
2006-03-31 14:55:00,39.66,39.7,39.66,39.7,26000.0,27.4301,27.4578,27.4301,27.4578,26000.0
2006-03-31 15:00:00,39.69,39.73,39.6,39.6,29400.0,27.4509,27.4785,27.3886,27.3886,29400.0
2006-03-31 15:05:00,39.6,39.67,39.58,39.61,24200.0,27.3886,27.437,27.3748,27.3955,24200.0
2006-03-31 15:10:00,39.61,39.63,39.56,39.62,27800.0,27.3955,27.4094,27.361,27.4025,27800.0
2006-03-31 15:15:00,39.63,39.67,39.61,39.63,28800.0,27.4094,27.437,27.3955,27.4094,28800.0
2006-03-31 15:20:00,39.63,39.63,39.62,39.62,24600.0,27.4094,27.4094,27.4025,27.4025,24600.0
2006-03-31 15:25:00,39.63,39.71,39.63,39.68,28400.0,27.4094,27.4647,27.4094,27.444,28400.0
2006-03-31 15:30:00,39.68,39.7,39.64,39.69,15400.0,27.444,27.4578,27.4163,27.4509,15400.0
2006-03-31 15:35:00,39.69,39.7,39.69,39.69,31000.0,27.4509,27.4578,27.4509,27.4509,31000.0
2006-03-31 15:40:00,39.69,39.73,39.69,39.69,24400.0,27.4509,27.4785,27.4509,27.4509,24400.0
2006-03-31 15:45:00,39.69,39.69,39.58,39.58,43000.0,27.4509,27.4509,27.3748,27.3748,43000.0
2006-03-31 15:50:00,39.58,39.58,39.55,39.57,43200.0,27.3748,27.3748,27.354,27.3679,43200.0
2006-03-31 15:55:00,39.56,39.58,39.55,39.56,51200.0,27.361,27.3748,27.354,27.361,51200.0
2006-04-03 09:30:00,39.75,39.78,39.75,39.75,134200.0,27.4924,27.5131,27.4924,27.4924,134200.0
2006-04-03 09:35:00,39.77,39.77,39.76,39.76,110400.0,27.5062,27.5062,27.4993,27.4993,110400.0
2006-04-03 09:40:00,39.76,39.78,39.74,39.76,28800.0,27.4993,27.5131,27.4855,27.4993,28800.0
2006-04-03 09:45:00,39.76,39.8,39.75,39.77,88000.0,27.4993,27.5269,27.4924,27.5062,88000.0
2006-04-03 09:50:00,39.77,39.78,39.76,39.78,117000.0,27.5062,27.5131,27.4993,27.5131,117000.0
2006-04-03 09:55:00,39.79,39.87,39.79,39.87,50400.0,27.52,27.5754,27.52,27.5754,50400.0
2006-04-03 10:00:00,39.87,39.87,39.85,39.87,49400.0,27.5754,27.5754,27.5615,27.5754,49400.0
2006-04-03 10:05:00,39.87,39.97,39.87,39.97,99400.0,27.5754,27.6445,27.5754,27.6445,99400.0
2006-04-03 10:10:00,39.98,39.99,39.93,39.98,41200.0,27.6514,27.6584,27.6169,27.6514,41200.0
2006-04-03 10:15:00,39.98,39.99,39.97,39.99,67800.0,27.6514,27.6584,27.6445,27.6584,67800.0
2006-04-03 10:20:00,39.99,40.0,39.99,39.99,162000.0,27.6584,27.6653,27.6584,27.6584,162000.0
2006-04-03 10:25:00,39.99,40.05,39.96,40.01,675600.0,27.6584,27.6999,27.6376,27.6722,675600.0
2006-04-03 10:30:00,40.01,40.1,40.01,40.05,140800.0,27.6722,27.7344,27.6722,27.6999,140800.0
2006-04-03 10:35:00,40.07,40.11,40.04,40.1,98800.0,27.7137,27.7414,27.6929,27.7344,98800.0
2006-04-03 10:40:00,40.1,40.11,40.07,40.11,62400.0,27.7344,27.7414,27.7137,27.7414,62400.0
2006-04-03 10:45:00,40.11,40.13,40.09,40.09,112600.0,27.7414,27.7552,27.7275,27.7275,112600.0
2006-04-03 10:50:00,40.1,40.15,39.99,40.02,180600.0,27.7344,27.769,27.6584,27.6791,180600.0
2006-04-03 10:55:00,40.04,40.1,39.91,40.0,94800.0,27.6929,27.7344,27.603,27.6653,94800.0
2006-04-03 11:00:00,40.0,40.02,39.93,39.97,73200.0,27.6653,27.6791,27.6169,27.6445,73200.0
2006-04-03 11:05:00,39.97,40.04,39.96,40.02,51800.0,27.6445,27.6929,27.6376,27.6791,51800.0
2006-04-03 11:10:00,40.02,40.04,40.0,40.02,36200.0,27.6791,27.6929,27.6653,27.6791,36200.0
2006-04-03 11:15:00,40.02,40.13,40.02,40.12,35000.0,27.6791,27.7552,27.6791,27.7483,35000.0
2006-04-03 11:20:00,40.12,40.15,40.1,40.15,38600.0,27.7483,27.769,27.7344,27.769,38600.0
2006-04-03 11:25:00,40.15,40.17,40.1,40.13,37800.0,27.769,27.7829,27.7344,27.7552,37800.0
2006-04-03 11:30:00,40.11,40.14,40.08,40.08,25800.0,27.7414,27.7621,27.7206,27.7206,25800.0
2006-04-03 11:35:00,40.09,40.13,40.08,40.1,38200.0,27.7275,27.7552,27.7206,27.7344,38200.0
2006-04-03 11:40:00,40.1,40.13,40.1,40.13,57600.0,27.7344,27.7552,27.7344,27.7552,57600.0
2006-04-03 11:45:00,40.13,40.2,40.13,40.2,46000.0,27.7552,27.8036,27.7552,27.8036,46000.0
2006-04-03 11:50:00,40.2,40.24,40.2,40.24,65600.0,27.8036,27.8313,27.8036,27.8313,65600.0
2006-04-03 11:55:00,40.24,40.24,40.17,40.19,45000.0,27.8313,27.8313,27.7829,27.7967,45000.0
2006-04-03 12:00:00,40.19,40.19,40.19,40.19,5600.0,27.7967,27.7967,27.7967,27.7967,5600.0
2006-04-03 12:05:00,40.23,40.24,40.21,40.24,31200.0,27.8244,27.8313,27.8105,27.8313,31200.0
2006-04-03 12:10:00,40.23,40.24,40.22,40.23,20800.0,27.8244,27.8313,27.8174,27.8244,20800.0
2006-04-03 12:15:00,40.23,40.25,40.23,40.24,23400.0,27.8244,27.8382,27.8244,27.8313,23400.0
2006-04-03 12:20:00,40.24,40.31,40.24,40.3,87000.0,27.8313,27.8797,27.8313,27.8728,87000.0
2006-04-03 12:25:00,40.31,40.35,40.31,40.31,18000.0,27.8797,27.9073,27.8797,27.8797,18000.0
2006-04-03 12:30:00,40.29,40.32,40.26,40.29,14800.0,27.8658,27.8866,27.8451,27.8658,14800.0
2006-04-03 12:35:00,40.27,40.3,40.24,40.3,32800.0,27.852,27.8728,27.8313,27.8728,32800.0
2006-04-03 12:40:00,40.29,40.29,40.13,40.13,53600.0,27.8658,27.8658,27.7552,27.7552,53600.0
2006-04-03 12:45:00,40.16,40.16,40.08,40.08,21400.0,27.7759,27.7759,27.7206,27.7206,21400.0
2006-04-03 12:50:00,40.08,40.13,40.08,40.09,28200.0,27.7206,27.7552,27.7206,27.7275,28200.0
2006-04-03 12:55:00,40.1,40.15,40.1,40.15,16600.0,27.7344,27.769,27.7344,27.769,16600.0
2006-04-03 13:00:00,40.15,40.17,40.11,40.13,48400.0,27.769,27.7829,27.7414,27.7552,48400.0
2006-04-03 13:05:00,40.11,40.14,40.07,40.14,37000.0,27.7414,27.7621,27.7137,27.7621,37000.0
2006-04-03 13:10:00,40.15,40.18,40.13,40.13,23200.0,27.769,27.7898,27.7552,27.7552,23200.0
2006-04-03 13:15:00,40.15,40.15,40.05,40.06,29000.0,27.769,27.769,27.6999,27.7068,29000.0
2006-04-03 13:20:00,40.06,40.08,40.04,40.07,45200.0,27.7068,27.7206,27.6929,27.7137,45200.0
2006-04-03 13:25:00,40.07,40.09,40.07,40.09,14000.0,27.7137,27.7275,27.7137,27.7275,14000.0
2006-04-03 13:30:00,40.1,40.13,40.1,40.13,16600.0,27.7344,27.7552,27.7344,27.7552,16600.0
2006-04-03 13:35:00,40.13,40.16,40.1,40.16,24200.0,27.7552,27.7759,27.7344,27.7759,24200.0
2006-04-03 13:40:00,40.16,40.2,40.14,40.18,18200.0,27.7759,27.8036,27.7621,27.7898,18200.0
2006-04-03 13:45:00,40.18,40.18,40.14,40.14,16400.0,27.7898,27.7898,27.7621,27.7621,16400.0
2006-04-03 13:50:00,40.15,40.22,40.14,40.22,25000.0,27.769,27.8174,27.7621,27.8174,25000.0
2006-04-03 13:55:00,40.23,40.24,40.2,40.2,10000.0,27.8244,27.8313,27.8036,27.8036,10000.0
2006-04-03 14:00:00,40.19,40.21,40.18,40.18,13000.0,27.7967,27.8105,27.7898,27.7898,13000.0
2006-04-03 14:05:00,40.18,40.2,40.13,40.15,32600.0,27.7898,27.8036,27.7552,27.769,32600.0
2006-04-03 14:10:00,40.15,40.18,40.11,40.12,59200.0,27.769,27.7898,27.7414,27.7483,59200.0
2006-04-03 14:15:00,40.12,40.14,40.1,40.13,32800.0,27.7483,27.7621,27.7344,27.7552,32800.0
2006-04-03 14:20:00,40.13,40.15,40.07,40.09,175800.0,27.7552,27.769,27.7137,27.7275,175800.0
2006-04-03 14:25:00,40.08,40.08,40.0,40.02,41200.0,27.7206,27.7206,27.6653,27.6791,41200.0
2006-04-03 14:30:00,40.02,40.07,40.01,40.01,24800.0,27.6791,27.7137,27.6722,27.6722,24800.0
2006-04-03 14:35:00,40.02,40.03,39.95,39.97,58600.0,27.6791,27.686,27.6307,27.6445,58600.0
2006-04-03 14:40:00,39.96,40.02,39.94,40.02,31800.0,27.6376,27.6791,27.6238,27.6791,31800.0
2006-04-03 14:45:00,40.0,40.02,39.99,39.99,44000.0,27.6653,27.6791,27.6584,27.6584,44000.0
2006-04-03 14:50:00,39.99,39.99,39.95,39.98,14800.0,27.6584,27.6584,27.6307,27.6514,14800.0
2006-04-03 14:55:00,39.98,39.99,39.98,39.99,18000.0,27.6514,27.6584,27.6514,27.6584,18000.0
2006-04-03 15:00:00,39.99,40.03,39.98,40.03,35400.0,27.6584,27.686,27.6514,27.686,35400.0
2006-04-03 15:05:00,40.03,40.03,40.01,40.02,19400.0,27.686,27.686,27.6722,27.6791,19400.0
2006-04-03 15:10:00,40.02,40.08,40.02,40.08,137800.0,27.6791,27.7206,27.6791,27.7206,137800.0
2006-04-03 15:15:00,40.07,40.11,40.07,40.1,21200.0,27.7137,27.7414,27.7137,27.7344,21200.0
2006-04-03 15:20:00,40.1,40.1,40.05,40.06,15000.0,27.7344,27.7344,27.6999,27.7068,15000.0
2006-04-03 15:25:00,40.05,40.06,40.02,40.04,45400.0,27.6999,27.7068,27.6791,27.6929,45400.0
2006-04-03 15:30:00,40.02,40.05,40.02,40.03,91400.0,27.6791,27.6999,27.6791,27.686,91400.0
2006-04-03 15:35:00,40.03,40.04,39.98,39.99,106200.0,27.686,27.6929,27.6514,27.6584,106200.0
2006-04-03 15:40:00,39.99,39.99,39.93,39.94,70400.0,27.6584,27.6584,27.6169,27.6238,70400.0
2006-04-03 15:45:00,39.95,39.98,39.93,39.98,79400.0,27.6307,27.6514,27.6169,27.6514,79400.0
2006-04-03 15:50:00,39.98,39.98,39.96,39.97,105800.0,27.6514,27.6514,27.6376,27.6445,105800.0
2006-04-03 15:55:00,39.97,39.99,39.96,39.99,83800.0,27.6445,27.6584,27.6376,27.6584,83800.0
2006-04-04 09:30:00,40.0,40.02,39.99,39.99,68200.0,27.6653,27.6791,27.6584,27.6584,68200.0
2006-04-04 09:35:00,39.99,40.06,39.99,40.01,20600.0,27.6584,27.7068,27.6584,27.6722,20600.0
2006-04-04 09:40:00,40.01,40.02,39.93,39.98,42200.0,27.6722,27.6791,27.6169,27.6514,42200.0
2006-04-04 09:45:00,39.98,39.99,39.92,39.96,63000.0,27.6514,27.6584,27.6099,27.6376,63000.0
2006-04-04 09:50:00,39.96,40.03,39.96,39.99,21600.0,27.6376,27.686,27.6376,27.6584,21600.0
2006-04-04 09:55:00,39.99,40.06,39.95,40.0,42200.0,27.6584,27.7068,27.6307,27.6653,42200.0
2006-04-04 10:00:00,39.98,40.06,39.98,40.05,39000.0,27.6514,27.7068,27.6514,27.6999,39000.0
2006-04-04 10:05:00,40.05,40.1,39.98,39.99,97000.0,27.6999,27.7344,27.6514,27.6584,97000.0
2006-04-04 10:10:00,40.01,40.05,39.99,40.0,34600.0,27.6722,27.6999,27.6584,27.6653,34600.0
2006-04-04 10:15:00,40.0,40.01,39.98,39.98,15800.0,27.6653,27.6722,27.6514,27.6514,15800.0
2006-04-04 10:20:00,39.98,40.09,39.98,40.0,45200.0,27.6514,27.7275,27.6514,27.6653,45200.0
2006-04-04 10:25:00,40.0,40.02,39.99,39.99,22400.0,27.6653,27.6791,27.6584,27.6584,22400.0
2006-04-04 10:30:00,40.01,40.02,39.99,40.01,18400.0,27.6722,27.6791,27.6584,27.6722,18400.0
2006-04-04 10:35:00,40.02,40.02,39.97,39.97,24200.0,27.6791,27.6791,27.6445,27.6445,24200.0
2006-04-04 10:40:00,39.97,40.0,39.95,39.99,19800.0,27.6445,27.6653,27.6307,27.6584,19800.0
2006-04-04 10:45:00,39.99,40.04,39.98,40.04,20800.0,27.6584,27.6929,27.6514,27.6929,20800.0
2006-04-04 10:50:00,40.04,40.05,40.04,40.05,16400.0,27.6929,27.6999,27.6929,27.6999,16400.0
2006-04-04 10:55:00,40.05,40.05,39.97,39.97,28200.0,27.6999,27.6999,27.6445,27.6445,28200.0
2006-04-04 11:00:00,39.97,39.98,39.94,39.98,30000.0,27.6445,27.6514,27.6238,27.6514,30000.0
2006-04-04 11:05:00,39.98,39.98,39.92,39.93,37400.0,27.6514,27.6514,27.6099,27.6169,37400.0
2006-04-04 11:10:00,39.94,39.95,39.92,39.95,29600.0,27.6238,27.6307,27.6099,27.6307,29600.0
2006-04-04 11:15:00,39.95,39.95,39.94,39.95,11000.0,27.6307,27.6307,27.6238,27.6307,11000.0
2006-04-04 11:20:00,39.95,39.96,39.94,39.94,29200.0,27.6307,27.6376,27.6238,27.6238,29200.0
2006-04-04 11:25:00,39.94,40.02,39.94,40.02,36600.0,27.6238,27.6791,27.6238,27.6791,36600.0
2006-04-04 11:30:00,40.01,40.02,39.99,40.0,14000.0,27.6722,27.6791,27.6584,27.6653,14000.0
2006-04-04 11:35:00,40.02,40.12,40.02,40.12,10000.0,27.6791,27.7483,27.6791,27.7483,10000.0
2006-04-04 11:40:00,40.11,40.17,40.1,40.16,12200.0,27.7414,27.7829,27.7344,27.7759,12200.0
2006-04-04 11:45:00,40.19,40.25,40.19,40.22,67000.0,27.7967,27.8382,27.7967,27.8174,67000.0
2006-04-04 11:50:00,40.22,40.22,40.16,40.16,17800.0,27.8174,27.8174,27.7759,27.7759,17800.0
2006-04-04 11:55:00,40.16,40.16,40.11,40.12,30800.0,27.7759,27.7759,27.7414,27.7483,30800.0
2006-04-04 12:00:00,40.12,40.15,40.08,40.15,47000.0,27.7483,27.769,27.7206,27.769,47000.0
2006-04-04 12:05:00,40.15,40.19,40.11,40.17,32000.0,27.769,27.7967,27.7414,27.7829,32000.0
2006-04-04 12:10:00,40.17,40.19,40.12,40.17,28800.0,27.7829,27.7967,27.7483,27.7829,28800.0
2006-04-04 12:15:00,40.14,40.2,40.14,40.17,35000.0,27.7621,27.8036,27.7621,27.7829,35000.0
2006-04-04 12:20:00,40.17,40.2,40.16,40.17,18400.0,27.7829,27.8036,27.7759,27.7829,18400.0
2006-04-04 12:25:00,40.16,40.18,40.13,40.13,12000.0,27.7759,27.7898,27.7552,27.7552,12000.0
2006-04-04 12:30:00,40.13,40.15,40.13,40.13,7400.0,27.7552,27.769,27.7552,27.7552,7400.0
2006-04-04 12:35:00,40.15,40.16,40.12,40.14,11400.0,27.769,27.7759,27.7483,27.7621,11400.0
2006-04-04 12:40:00,40.14,40.17,40.12,40.15,19000.0,27.7621,27.7829,27.7483,27.769,19000.0
2006-04-04 12:45:00,40.12,40.12,40.08,40.08,20000.0,27.7483,27.7483,27.7206,27.7206,20000.0
2006-04-04 12:50:00,40.08,40.08,40.02,40.07,10400.0,27.7206,27.7206,27.6791,27.7137,10400.0
2006-04-04 12:55:00,40.05,40.1,40.05,40.07,21600.0,27.6999,27.7344,27.6999,27.7137,21600.0
2006-04-04 13:00:00,40.06,40.12,40.06,40.11,9400.0,27.7068,27.7483,27.7068,27.7414,9400.0
2006-04-04 13:05:00,40.13,40.13,40.1,40.1,10000.0,27.7552,27.7552,27.7344,27.7344,10000.0
2006-04-04 13:10:00,40.13,40.13,40.05,40.05,16400.0,27.7552,27.7552,27.6999,27.6999,16400.0
2006-04-04 13:15:00,40.02,40.02,39.98,39.99,28200.0,27.6791,27.6791,27.6514,27.6584,28200.0
2006-04-04 13:20:00,39.99,40.04,39.97,40.04,7800.0,27.6584,27.6929,27.6445,27.6929,7800.0
2006-04-04 13:25:00,40.02,40.03,39.97,39.99,23800.0,27.6791,27.686,27.6445,27.6584,23800.0
2006-04-04 13:30:00,39.99,40.08,39.99,40.06,15800.0,27.6584,27.7206,27.6584,27.7068,15800.0
2006-04-04 13:35:00,40.06,40.08,40.06,40.08,6600.0,27.7068,27.7206,27.7068,27.7206,6600.0
2006-04-04 13:40:00,40.06,40.08,40.03,40.05,13000.0,27.7068,27.7206,27.686,27.6999,13000.0
2006-04-04 13:45:00,40.07,40.11,40.07,40.11,18800.0,27.7137,27.7414,27.7137,27.7414,18800.0
2006-04-04 13:50:00,40.1,40.19,40.1,40.19,10000.0,27.7344,27.7967,27.7344,27.7967,10000.0
2006-04-04 13:55:00,40.2,40.22,40.2,40.2,14200.0,27.8036,27.8174,27.8036,27.8036,14200.0
2006-04-04 14:00:00,40.21,40.22,40.13,40.13,13800.0,27.8105,27.8174,27.7552,27.7552,13800.0
2006-04-04 14:05:00,40.14,40.16,40.13,40.15,8400.0,27.7621,27.7759,27.7552,27.769,8400.0
2006-04-04 14:10:00,40.15,40.15,40.06,40.13,40600.0,27.769,27.769,27.7068,27.7552,40600.0
2006-04-04 14:15:00,40.13,40.14,40.08,40.09,36800.0,27.7552,27.7621,27.7206,27.7275,36800.0
2006-04-04 14:20:00,40.09,40.1,40.08,40.1,54800.0,27.7275,27.7344,27.7206,27.7344,54800.0
2006-04-04 14:25:00,40.1,40.1,40.04,40.05,82600.0,27.7344,27.7344,27.6929,27.6999,82600.0
2006-04-04 14:30:00,40.05,40.07,40.01,40.02,53000.0,27.6999,27.7137,27.6722,27.6791,53000.0
2006-04-04 14:35:00,40.01,40.03,39.96,40.0,51000.0,27.6722,27.686,27.6376,27.6653,51000.0
2006-04-04 14:40:00,40.0,40.02,39.97,39.97,34200.0,27.6653,27.6791,27.6445,27.6445,34200.0
2006-04-04 14:45:00,39.97,40.05,39.97,40.03,23000.0,27.6445,27.6999,27.6445,27.686,23000.0
2006-04-04 14:50:00,40.03,40.12,40.02,40.12,19400.0,27.686,27.7483,27.6791,27.7483,19400.0
2006-04-04 14:55:00,40.12,40.15,40.1,40.14,13400.0,27.7483,27.769,27.7344,27.7621,13400.0
2006-04-04 15:00:00,40.13,40.18,40.13,40.15,16400.0,27.7552,27.7898,27.7552,27.769,16400.0
2006-04-04 15:05:00,40.15,40.18,40.12,40.12,13600.0,27.769,27.7898,27.7483,27.7483,13600.0
2006-04-04 15:10:00,40.14,40.17,40.11,40.17,18000.0,27.7621,27.7829,27.7414,27.7829,18000.0
2006-04-04 15:15:00,40.17,40.21,40.17,40.18,19200.0,27.7829,27.8105,27.7829,27.7898,19200.0
2006-04-04 15:20:00,40.18,40.24,40.16,40.24,23400.0,27.7898,27.8313,27.7759,27.8313,23400.0
2006-04-04 15:25:00,40.24,40.29,40.23,40.25,42800.0,27.8313,27.8658,27.8244,27.8382,42800.0
2006-04-04 15:30:00,40.26,40.27,40.23,40.24,30400.0,27.8451,27.852,27.8244,27.8313,30400.0
2006-04-04 15:35:00,40.24,40.26,40.18,40.21,23400.0,27.8313,27.8451,27.7898,27.8105,23400.0
2006-04-04 15:40:00,40.21,40.29,40.2,40.28,43400.0,27.8105,27.8658,27.8036,27.8589,43400.0
2006-04-04 15:45:00,40.28,40.28,40.19,40.21,43000.0,27.8589,27.8589,27.7967,27.8105,43000.0
2006-04-04 15:50:00,40.19,40.23,40.19,40.2,34200.0,27.7967,27.8244,27.7967,27.8036,34200.0
2006-04-04 15:55:00,40.19,40.23,40.18,40.2,65200.0,27.7967,27.8244,27.7898,27.8036,65200.0
2006-04-05 09:30:00,40.23,40.25,40.23,40.24,60200.0,27.8244,27.8382,27.8244,27.8313,60200.0
2006-04-05 09:35:00,40.24,40.29,40.23,40.29,22400.0,27.8313,27.8658,27.8244,27.8658,22400.0
2006-04-05 09:40:00,40.29,40.32,40.21,40.21,42200.0,27.8658,27.8866,27.8105,27.8105,42200.0
2006-04-05 09:45:00,40.21,40.22,40.13,40.21,32000.0,27.8105,27.8174,27.7552,27.8105,32000.0
2006-04-05 09:50:00,40.24,40.26,40.22,40.25,36600.0,27.8313,27.8451,27.8174,27.8382,36600.0
2006-04-05 09:55:00,40.22,40.22,39.93,39.95,40800.0,27.8174,27.8174,27.6169,27.6307,40800.0
2006-04-05 10:00:00,39.97,40.06,39.97,39.98,17400.0,27.6445,27.7068,27.6445,27.6514,17400.0
2006-04-05 10:05:00,39.98,40.07,39.98,40.05,28200.0,27.6514,27.7137,27.6514,27.6999,28200.0
2006-04-05 10:10:00,40.02,40.04,39.95,40.04,46000.0,27.6791,27.6929,27.6307,27.6929,46000.0
2006-04-05 10:15:00,40.07,40.07,39.98,40.0,30400.0,27.7137,27.7137,27.6514,27.6653,30400.0
2006-04-05 10:20:00,39.99,40.02,39.99,39.99,13600.0,27.6584,27.6791,27.6584,27.6584,13600.0
2006-04-05 10:25:00,39.99,40.11,39.99,40.09,33000.0,27.6584,27.7414,27.6584,27.7275,33000.0
2006-04-05 10:30:00,40.09,40.13,39.98,39.98,59600.0,27.7275,27.7552,27.6514,27.6514,59600.0
2006-04-05 10:35:00,39.99,40.09,39.99,40.09,23200.0,27.6584,27.7275,27.6584,27.7275,23200.0
2006-04-05 10:40:00,40.1,40.13,40.1,40.11,12400.0,27.7344,27.7552,27.7344,27.7414,12400.0
2006-04-05 10:45:00,40.11,40.11,40.08,40.1,54800.0,27.7414,27.7414,27.7206,27.7344,54800.0
2006-04-05 10:50:00,40.1,40.1,40.01,40.01,25400.0,27.7344,27.7344,27.6722,27.6722,25400.0
2006-04-05 10:55:00,40.01,40.02,39.93,39.93,48600.0,27.6722,27.6791,27.6169,27.6169,48600.0
2006-04-05 11:00:00,39.92,40.03,39.92,40.02,25200.0,27.6099,27.686,27.6099,27.6791,25200.0
2006-04-05 11:05:00,40.02,40.06,40.0,40.06,26400.0,27.6791,27.7068,27.6653,27.7068,26400.0
2006-04-05 11:10:00,40.06,40.1,40.02,40.03,26000.0,27.7068,27.7344,27.6791,27.686,26000.0
2006-04-05 11:15:00,40.02,40.05,39.99,40.04,25800.0,27.6791,27.6999,27.6584,27.6929,25800.0
2006-04-05 11:20:00,40.02,40.08,40.02,40.05,19000.0,27.6791,27.7206,27.6791,27.6999,19000.0
2006-04-05 11:25:00,40.05,40.08,40.01,40.02,25600.0,27.6999,27.7206,27.6722,27.6791,25600.0
2006-04-05 11:30:00,40.02,40.03,40.01,40.03,33000.0,27.6791,27.686,27.6722,27.686,33000.0
2006-04-05 11:35:00,40.02,40.05,39.98,40.01,101200.0,27.6791,27.6999,27.6514,27.6722,101200.0
2006-04-05 11:40:00,40.0,40.0,39.96,39.98,73000.0,27.6653,27.6653,27.6376,27.6514,73000.0
2006-04-05 11:45:00,39.98,40.0,39.97,39.98,26800.0,27.6514,27.6653,27.6445,27.6514,26800.0
2006-04-05 11:50:00,39.97,40.01,39.97,40.01,21000.0,27.6445,27.6722,27.6445,27.6722,21000.0
2006-04-05 11:55:00,40.02,40.16,40.02,40.15,26600.0,27.6791,27.7759,27.6791,27.769,26600.0
2006-04-05 12:00:00,40.15,40.17,40.13,40.14,24400.0,27.769,27.7829,27.7552,27.7621,24400.0
2006-04-05 12:05:00,40.13,40.17,40.13,40.17,5800.0,27.7552,27.7829,27.7552,27.7829,5800.0
2006-04-05 12:10:00,40.18,40.2,40.09,40.09,26400.0,27.7898,27.8036,27.7275,27.7275,26400.0
2006-04-05 12:15:00,40.09,40.15,40.08,40.14,11600.0,27.7275,27.769,27.7206,27.7621,11600.0
2006-04-05 12:20:00,40.16,40.2,40.13,40.15,16600.0,27.7759,27.8036,27.7552,27.769,16600.0
2006-04-05 12:25:00,40.15,40.15,40.1,40.13,5400.0,27.769,27.769,27.7344,27.7552,5400.0
2006-04-05 12:30:00,40.12,40.17,40.12,40.17,7600.0,27.7483,27.7829,27.7483,27.7829,7600.0
2006-04-05 12:35:00,40.17,40.17,40.13,40.17,5000.0,27.7829,27.7829,27.7552,27.7829,5000.0
2006-04-05 12:40:00,40.17,40.3,40.15,40.29,33400.0,27.7829,27.8728,27.769,27.8658,33400.0
2006-04-05 12:45:00,40.3,40.33,40.29,40.32,67800.0,27.8728,27.8935,27.8658,27.8866,67800.0
2006-04-05 12:50:00,40.33,40.37,40.33,40.35,51400.0,27.8935,27.9212,27.8935,27.9073,51400.0
2006-04-05 12:55:00,40.35,40.35,40.3,40.33,39400.0,27.9073,27.9073,27.8728,27.8935,39400.0
2006-04-05 13:00:00,40.31,40.37,40.31,40.36,88000.0,27.8797,27.9212,27.8797,27.9143,88000.0
2006-04-05 13:05:00,40.35,40.38,40.32,40.35,40800.0,27.9073,27.9281,27.8866,27.9073,40800.0
2006-04-05 13:10:00,40.35,40.37,40.33,40.34,28600.0,27.9073,27.9212,27.8935,27.9004,28600.0
2006-04-05 13:15:00,40.34,40.35,40.34,40.34,25800.0,27.9004,27.9073,27.9004,27.9004,25800.0
2006-04-05 13:20:00,40.34,40.42,40.33,40.33,41800.0,27.9004,27.9558,27.8935,27.8935,41800.0
2006-04-05 13:25:00,40.33,40.34,40.29,40.34,35800.0,27.8935,27.9004,27.8658,27.9004,35800.0
2006-04-05 13:30:00,40.34,40.35,40.26,40.27,48000.0,27.9004,27.9073,27.8451,27.852,48000.0
2006-04-05 13:35:00,40.28,40.28,40.2,40.2,21000.0,27.8589,27.8589,27.8036,27.8036,21000.0
2006-04-05 13:40:00,40.2,40.2,40.15,40.17,26800.0,27.8036,27.8036,27.769,27.7829,26800.0
2006-04-05 13:45:00,40.17,40.2,40.15,40.19,47600.0,27.7829,27.8036,27.769,27.7967,47600.0
2006-04-05 13:50:00,40.2,40.31,40.2,40.31,24000.0,27.8036,27.8797,27.8036,27.8797,24000.0
2006-04-05 13:55:00,40.31,40.32,40.28,40.3,10000.0,27.8797,27.8866,27.8589,27.8728,10000.0
2006-04-05 14:00:00,40.3,40.31,40.23,40.27,26400.0,27.8728,27.8797,27.8244,27.852,26400.0
2006-04-05 14:05:00,40.27,40.37,40.27,40.37,16800.0,27.852,27.9212,27.852,27.9212,16800.0
2006-04-05 14:10:00,40.37,40.4,40.27,40.27,40400.0,27.9212,27.9419,27.852,27.852,40400.0
2006-04-05 14:15:00,40.27,40.31,40.26,40.31,22200.0,27.852,27.8797,27.8451,27.8797,22200.0
2006-04-05 14:20:00,40.32,40.34,40.31,40.31,46000.0,27.8866,27.9004,27.8797,27.8797,46000.0
2006-04-05 14:25:00,40.31,40.31,40.24,40.26,52000.0,27.8797,27.8797,27.8313,27.8451,52000.0
2006-04-05 14:30:00,40.26,40.28,40.26,40.26,72800.0,27.8451,27.8589,27.8451,27.8451,72800.0
2006-04-05 14:35:00,40.26,40.28,40.24,40.26,77000.0,27.8451,27.8589,27.8313,27.8451,77000.0
2006-04-05 14:40:00,40.26,40.31,40.26,40.31,29400.0,27.8451,27.8797,27.8451,27.8797,29400.0
2006-04-05 14:45:00,40.31,40.35,40.31,40.35,38400.0,27.8797,27.9073,27.8797,27.9073,38400.0
2006-04-05 14:50:00,40.35,40.38,40.34,40.37,29000.0,27.9073,27.9281,27.9004,27.9212,29000.0
2006-04-05 14:55:00,40.37,40.37,40.29,40.35,42800.0,27.9212,27.9212,27.8658,27.9073,42800.0
2006-04-05 15:00:00,40.35,40.35,40.26,40.28,76400.0,27.9073,27.9073,27.8451,27.8589,76400.0
2006-04-05 15:05:00,40.28,40.31,40.27,40.29,32200.0,27.8589,27.8797,27.852,27.8658,32200.0
2006-04-05 15:10:00,40.29,40.31,40.29,40.31,51600.0,27.8658,27.8797,27.8658,27.8797,51600.0
2006-04-05 15:15:00,40.31,40.33,40.29,40.33,45600.0,27.8797,27.8935,27.8658,27.8935,45600.0
2006-04-05 15:20:00,40.33,40.39,40.31,40.31,75800.0,27.8935,27.935,27.8797,27.8797,75800.0
2006-04-05 15:25:00,40.31,40.35,40.3,40.34,92600.0,27.8797,27.9073,27.8728,27.9004,92600.0
2006-04-05 15:30:00,40.35,40.35,40.33,40.34,167000.0,27.9073,27.9073,27.8935,27.9004,167000.0
2006-04-05 15:35:00,40.34,40.41,40.34,40.41,100000.0,27.9004,27.9488,27.9004,27.9488,100000.0
2006-04-05 15:40:00,40.41,40.43,40.38,40.39,110400.0,27.9488,27.9627,27.9281,27.935,110400.0
2006-04-05 15:45:00,40.38,40.38,40.35,40.35,56400.0,27.9281,27.9281,27.9073,27.9073,56400.0
2006-04-05 15:50:00,40.36,40.42,40.35,40.42,78800.0,27.9143,27.9558,27.9073,27.9558,78800.0
2006-04-05 15:55:00,40.41,40.45,40.4,40.43,114200.0,27.9488,27.9765,27.9419,27.9627,114200.0
2006-04-06 09:30:00,40.46,40.46,40.3,40.3,85800.0,27.9834,27.9834,27.8728,27.8728,85800.0
2006-04-06 09:35:00,40.28,40.37,40.28,40.3,56000.0,27.8589,27.9212,27.8589,27.8728,56000.0
2006-04-06 09:40:00,40.3,40.32,40.24,40.31,47400.0,27.8728,27.8866,27.8313,27.8797,47400.0
2006-04-06 09:45:00,40.31,40.33,40.29,40.3,46400.0,27.8797,27.8935,27.8658,27.8728,46400.0
2006-04-06 09:50:00,40.29,40.29,40.24,40.24,43200.0,27.8658,27.8658,27.8313,27.8313,43200.0
2006-04-06 09:55:00,40.24,40.27,40.22,40.24,52200.0,27.8313,27.852,27.8174,27.8313,52200.0
2006-04-06 10:00:00,40.24,40.27,40.22,40.25,48400.0,27.8313,27.852,27.8174,27.8382,48400.0
2006-04-06 10:05:00,40.24,40.24,40.13,40.2,50000.0,27.8313,27.8313,27.7552,27.8036,50000.0
2006-04-06 10:10:00,40.2,40.27,40.19,40.22,37000.0,27.8036,27.852,27.7967,27.8174,37000.0
2006-04-06 10:15:00,40.21,40.23,40.2,40.2,37400.0,27.8105,27.8244,27.8036,27.8036,37400.0
2006-04-06 10:20:00,40.2,40.2,40.11,40.11,43600.0,27.8036,27.8036,27.7414,27.7414,43600.0
2006-04-06 10:25:00,40.11,40.15,40.1,40.11,43000.0,27.7414,27.769,27.7344,27.7414,43000.0
2006-04-06 10:30:00,40.11,40.14,40.1,40.11,27000.0,27.7414,27.7621,27.7344,27.7414,27000.0
2006-04-06 10:35:00,40.11,40.11,40.02,40.05,34400.0,27.7414,27.7414,27.6791,27.6999,34400.0
2006-04-06 10:40:00,40.05,40.1,40.04,40.1,46600.0,27.6999,27.7344,27.6929,27.7344,46600.0
2006-04-06 10:45:00,40.1,40.15,40.1,40.14,31200.0,27.7344,27.769,27.7344,27.7621,31200.0
2006-04-06 10:50:00,40.13,40.2,40.13,40.2,23600.0,27.7552,27.8036,27.7552,27.8036,23600.0
2006-04-06 10:55:00,40.2,40.2,40.13,40.14,44000.0,27.8036,27.8036,27.7552,27.7621,44000.0
2006-04-06 11:00:00,40.14,40.14,40.02,40.02,24600.0,27.7621,27.7621,27.6791,27.6791,24600.0
2006-04-06 11:05:00,40.02,40.03,39.98,39.98,16600.0,27.6791,27.686,27.6514,27.6514,16600.0
2006-04-06 11:10:00,39.99,40.03,39.97,40.02,47400.0,27.6584,27.686,27.6445,27.6791,47400.0
2006-04-06 11:15:00,40.02,40.02,39.94,39.94,24000.0,27.6791,27.6791,27.6238,27.6238,24000.0
2006-04-06 11:20:00,39.93,39.93,39.87,39.87,42600.0,27.6169,27.6169,27.5754,27.5754,42600.0
2006-04-06 11:25:00,39.87,39.99,39.85,39.99,46200.0,27.5754,27.6584,27.5615,27.6584,46200.0
2006-04-06 11:30:00,39.99,40.0,39.95,39.95,22400.0,27.6584,27.6653,27.6307,27.6307,22400.0
2006-04-06 11:35:00,39.94,39.95,39.91,39.92,64000.0,27.6238,27.6307,27.603,27.6099,64000.0
2006-04-06 11:40:00,39.92,40.01,39.92,39.93,29400.0,27.6099,27.6722,27.6099,27.6169,29400.0
2006-04-06 11:45:00,39.93,39.93,39.9,39.92,23000.0,27.6169,27.6169,27.5961,27.6099,23000.0
2006-04-06 11:50:00,39.93,39.93,39.83,39.83,60200.0,27.6169,27.6169,27.5477,27.5477,60200.0
2006-04-06 11:55:00,39.83,39.83,39.75,39.77,31400.0,27.5477,27.5477,27.4924,27.5062,31400.0
2006-04-06 12:00:00,39.76,39.8,39.73,39.73,41600.0,27.4993,27.5269,27.4785,27.4785,41600.0
2006-04-06 12:05:00,39.74,39.74,39.72,39.72,21800.0,27.4855,27.4855,27.4716,27.4716,21800.0
2006-04-06 12:10:00,39.72,39.74,39.72,39.72,26800.0,27.4716,27.4855,27.4716,27.4716,26800.0
2006-04-06 12:15:00,39.72,39.77,39.72,39.73,17800.0,27.4716,27.5062,27.4716,27.4785,17800.0
2006-04-06 12:20:00,39.7,39.71,39.6,39.61,20400.0,27.4578,27.4647,27.3886,27.3955,20400.0
2006-04-06 12:25:00,39.61,39.63,39.58,39.62,34800.0,27.3955,27.4094,27.3748,27.4025,34800.0
2006-04-06 12:30:00,39.63,39.71,39.63,39.71,29800.0,27.4094,27.4647,27.4094,27.4647,29800.0
2006-04-06 12:35:00,39.71,39.75,39.7,39.72,64400.0,27.4647,27.4924,27.4578,27.4716,64400.0
2006-04-06 12:40:00,39.73,39.77,39.7,39.75,77800.0,27.4785,27.5062,27.4578,27.4924,77800.0
2006-04-06 12:45:00,39.76,39.79,39.76,39.77,28800.0,27.4993,27.52,27.4993,27.5062,28800.0
2006-04-06 12:50:00,39.79,39.79,39.76,39.77,17800.0,27.52,27.52,27.4993,27.5062,17800.0
2006-04-06 12:55:00,39.76,39.76,39.74,39.75,44400.0,27.4993,27.4993,27.4855,27.4924,44400.0
2006-04-06 13:00:00,39.75,39.77,39.72,39.72,78400.0,27.4924,27.5062,27.4716,27.4716,78400.0
2006-04-06 13:05:00,39.72,39.74,39.7,39.73,33200.0,27.4716,27.4855,27.4578,27.4785,33200.0
2006-04-06 13:10:00,39.73,39.74,39.7,39.73,35200.0,27.4785,27.4855,27.4578,27.4785,35200.0
2006-04-06 13:15:00,39.73,39.76,39.72,39.76,36200.0,27.4785,27.4993,27.4716,27.4993,36200.0
2006-04-06 13:20:00,39.77,39.85,39.76,39.85,65000.0,27.5062,27.5615,27.4993,27.5615,65000.0
2006-04-06 13:25:00,39.84,39.85,39.84,39.85,56200.0,27.5546,27.5615,27.5546,27.5615,56200.0
2006-04-06 13:30:00,39.85,39.87,39.85,39.87,21400.0,27.5615,27.5754,27.5615,27.5754,21400.0
2006-04-06 13:35:00,39.87,39.88,39.85,39.88,64400.0,27.5754,27.5823,27.5615,27.5823,64400.0
2006-04-06 13:40:00,39.88,39.93,39.86,39.92,66600.0,27.5823,27.6169,27.5684,27.6099,66600.0
2006-04-06 13:45:00,39.92,39.98,39.92,39.93,32600.0,27.6099,27.6514,27.6099,27.6169,32600.0
2006-04-06 13:50:00,39.94,40.02,39.92,40.01,44000.0,27.6238,27.6791,27.6099,27.6722,44000.0
2006-04-06 13:55:00,40.01,40.06,39.99,39.99,33400.0,27.6722,27.7068,27.6584,27.6584,33400.0
2006-04-06 14:00:00,40.0,40.0,39.92,39.92,72600.0,27.6653,27.6653,27.6099,27.6099,72600.0
2006-04-06 14:05:00,39.92,39.96,39.88,39.95,28000.0,27.6099,27.6376,27.5823,27.6307,28000.0
2006-04-06 14:10:00,39.95,40.02,39.95,40.01,36400.0,27.6307,27.6791,27.6307,27.6722,36400.0
2006-04-06 14:15:00,40.01,40.07,40.01,40.03,46600.0,27.6722,27.7137,27.6722,27.686,46600.0
2006-04-06 14:20:00,40.03,40.03,39.95,39.95,26600.0,27.686,27.686,27.6307,27.6307,26600.0
2006-04-06 14:25:00,39.95,39.97,39.93,39.95,37800.0,27.6307,27.6445,27.6169,27.6307,37800.0
2006-04-06 14:30:00,39.94,39.95,39.88,39.88,38000.0,27.6238,27.6307,27.5823,27.5823,38000.0
2006-04-06 14:35:00,39.88,40.01,39.88,39.98,24800.0,27.5823,27.6722,27.5823,27.6514,24800.0
2006-04-06 14:40:00,39.98,39.98,39.93,39.97,17800.0,27.6514,27.6514,27.6169,27.6445,17800.0
2006-04-06 14:45:00,39.97,39.99,39.93,39.93,26000.0,27.6445,27.6584,27.6169,27.6169,26000.0
2006-04-06 14:50:00,39.93,39.99,39.91,39.97,44000.0,27.6169,27.6584,27.603,27.6445,44000.0
2006-04-06 14:55:00,39.95,39.96,39.94,39.96,21800.0,27.6307,27.6376,27.6238,27.6376,21800.0
2006-04-06 15:00:00,39.96,39.96,39.89,39.92,32200.0,27.6376,27.6376,27.5892,27.6099,32200.0
2006-04-06 15:05:00,39.92,39.92,39.91,39.92,22400.0,27.6099,27.6099,27.603,27.6099,22400.0
2006-04-06 15:10:00,39.92,39.94,39.9,39.92,25600.0,27.6099,27.6238,27.5961,27.6099,25600.0
2006-04-06 15:15:00,39.91,39.92,39.88,39.89,21600.0,27.603,27.6099,27.5823,27.5892,21600.0
2006-04-06 15:20:00,39.89,39.93,39.89,39.92,35400.0,27.5892,27.6169,27.5892,27.6099,35400.0
2006-04-06 15:25:00,39.92,39.92,39.86,39.87,53600.0,27.6099,27.6099,27.5684,27.5754,53600.0
2006-04-06 15:30:00,39.87,39.87,39.81,39.83,43800.0,27.5754,27.5754,27.5339,27.5477,43800.0
2006-04-06 15:35:00,39.83,39.89,39.83,39.85,38800.0,27.5477,27.5892,27.5477,27.5615,38800.0
2006-04-06 15:40:00,39.85,39.88,39.85,39.85,28600.0,27.5615,27.5823,27.5615,27.5615,28600.0
2006-04-06 15:45:00,39.85,39.92,39.85,39.92,37400.0,27.5615,27.6099,27.5615,27.6099,37400.0
2006-04-06 15:50:00,39.91,39.95,39.91,39.94,59200.0,27.603,27.6307,27.603,27.6238,59200.0
2006-04-06 15:55:00,39.95,39.97,39.94,39.96,54400.0,27.6307,27.6445,27.6238,27.6376,54400.0
2006-04-07 09:30:00,40.12,40.12,40.09,40.09,77600.0,27.7483,27.7483,27.7275,27.7275,77600.0
2006-04-07 09:35:00,40.12,40.25,40.12,40.2,87600.0,27.7483,27.8382,27.7483,27.8036,87600.0
2006-04-07 09:40:00,40.16,40.2,39.9,39.9,61200.0,27.7759,27.8036,27.5961,27.5961,61200.0
2006-04-07 09:45:00,39.9,40.03,39.88,40.03,77400.0,27.5961,27.686,27.5823,27.686,77400.0
2006-04-07 09:50:00,40.03,40.04,39.97,39.98,74800.0,27.686,27.6929,27.6445,27.6514,74800.0
2006-04-07 09:55:00,39.98,40.06,39.98,39.99,69200.0,27.6514,27.7068,27.6514,27.6584,69200.0
2006-04-07 10:00:00,39.99,40.12,39.99,40.04,56200.0,27.6584,27.7483,27.6584,27.6929,56200.0
2006-04-07 10:05:00,40.02,40.1,40.02,40.09,43200.0,27.6791,27.7344,27.6791,27.7275,43200.0
2006-04-07 10:10:00,40.09,40.09,39.98,39.98,40800.0,27.7275,27.7275,27.6514,27.6514,40800.0
2006-04-07 10:15:00,39.99,39.99,39.92,39.92,56400.0,27.6584,27.6584,27.6099,27.6099,56400.0
2006-04-07 10:20:00,39.92,39.93,39.79,39.84,81800.0,27.6099,27.6169,27.52,27.5546,81800.0
2006-04-07 10:25:00,39.84,39.85,39.82,39.85,54600.0,27.5546,27.5615,27.5408,27.5615,54600.0
2006-04-07 10:30:00,39.85,39.85,39.78,39.8,76600.0,27.5615,27.5615,27.5131,27.5269,76600.0
2006-04-07 10:35:00,39.8,39.81,39.77,39.77,85800.0,27.5269,27.5339,27.5062,27.5062,85800.0
2006-04-07 10:40:00,39.77,39.77,39.74,39.74,40600.0,27.5062,27.5062,27.4855,27.4855,40600.0
2006-04-07 10:45:00,39.74,39.75,39.63,39.63,54600.0,27.4855,27.4924,27.4094,27.4094,54600.0
2006-04-07 10:50:00,39.63,39.76,39.63,39.72,32200.0,27.4094,27.4993,27.4094,27.4716,32200.0
2006-04-07 10:55:00,39.72,39.74,39.72,39.74,28400.0,27.4716,27.4855,27.4716,27.4855,28400.0
2006-04-07 11:00:00,39.74,39.84,39.72,39.84,96400.0,27.4855,27.5546,27.4716,27.5546,96400.0
2006-04-07 11:05:00,39.82,39.9,39.8,39.82,69200.0,27.5408,27.5961,27.5269,27.5408,69200.0
2006-04-07 11:10:00,39.8,39.83,39.8,39.82,385600.0,27.5269,27.5477,27.5269,27.5408,385600.0
2006-04-07 11:15:00,39.81,39.82,39.72,39.75,49000.0,27.5339,27.5408,27.4716,27.4924,49000.0
2006-04-07 11:20:00,39.76,39.8,39.74,39.74,24200.0,27.4993,27.5269,27.4855,27.4855,24200.0
2006-04-07 11:25:00,39.74,39.76,39.68,39.72,26800.0,27.4855,27.4993,27.444,27.4716,26800.0
2006-04-07 11:30:00,39.73,39.73,39.63,39.65,18000.0,27.4785,27.4785,27.4094,27.4232,18000.0
2006-04-07 11:35:00,39.66,39.71,39.65,39.71,50600.0,27.4301,27.4647,27.4232,27.4647,50600.0
2006-04-07 11:40:00,39.71,39.73,39.7,39.72,32400.0,27.4647,27.4785,27.4578,27.4716,32400.0
2006-04-07 11:45:00,39.7,39.7,39.65,39.67,31000.0,27.4578,27.4578,27.4232,27.437,31000.0
2006-04-07 11:50:00,39.69,39.78,39.69,39.76,70000.0,27.4509,27.5131,27.4509,27.4993,70000.0
2006-04-07 11:55:00,39.77,39.77,39.75,39.76,28200.0,27.5062,27.5062,27.4924,27.4993,28200.0
2006-04-07 12:00:00,39.76,39.77,39.74,39.74,22400.0,27.4993,27.5062,27.4855,27.4855,22400.0
2006-04-07 12:05:00,39.73,39.75,39.72,39.74,25400.0,27.4785,27.4924,27.4716,27.4855,25400.0
2006-04-07 12:10:00,39.74,39.76,39.71,39.76,17200.0,27.4855,27.4993,27.4647,27.4993,17200.0
2006-04-07 12:15:00,39.75,39.85,39.74,39.83,61800.0,27.4924,27.5615,27.4855,27.5477,61800.0
2006-04-07 12:20:00,39.83,39.83,39.71,39.77,19600.0,27.5477,27.5477,27.4647,27.5062,19600.0
2006-04-07 12:25:00,39.77,39.88,39.77,39.85,15400.0,27.5062,27.5823,27.5062,27.5615,15400.0
2006-04-07 12:30:00,39.85,39.88,39.83,39.87,12600.0,27.5615,27.5823,27.5477,27.5754,12600.0
2006-04-07 12:35:00,39.86,39.86,39.78,39.8,29000.0,27.5684,27.5684,27.5131,27.5269,29000.0
2006-04-07 12:40:00,39.82,39.87,39.81,39.87,9200.0,27.5408,27.5754,27.5339,27.5754,9200.0
2006-04-07 12:45:00,39.87,39.9,39.87,39.87,12200.0,27.5754,27.5961,27.5754,27.5754,12200.0
2006-04-07 12:50:00,39.87,39.94,39.87,39.92,26600.0,27.5754,27.6238,27.5754,27.6099,26600.0
2006-04-07 12:55:00,39.91,39.91,39.83,39.83,177200.0,27.603,27.603,27.5477,27.5477,177200.0
2006-04-07 13:00:00,39.83,39.87,39.81,39.85,73600.0,27.5477,27.5754,27.5339,27.5615,73600.0
2006-04-07 13:05:00,39.85,39.92,39.85,39.92,34600.0,27.5615,27.6099,27.5615,27.6099,34600.0
2006-04-07 13:10:00,39.92,39.95,39.9,39.95,22400.0,27.6099,27.6307,27.5961,27.6307,22400.0
2006-04-07 13:15:00,39.94,39.95,39.9,39.92,15600.0,27.6238,27.6307,27.5961,27.6099,15600.0
2006-04-07 13:20:00,39.91,39.92,39.84,39.85,33200.0,27.603,27.6099,27.5546,27.5615,33200.0
2006-04-07 13:25:00,39.85,39.9,39.85,39.88,38800.0,27.5615,27.5961,27.5615,27.5823,38800.0
2006-04-07 13:30:00,39.91,39.91,39.85,39.86,11800.0,27.603,27.603,27.5615,27.5684,11800.0
2006-04-07 13:35:00,39.87,39.92,39.85,39.86,23000.0,27.5754,27.6099,27.5615,27.5684,23000.0
2006-04-07 13:40:00,39.86,39.88,39.84,39.85,14400.0,27.5684,27.5823,27.5546,27.5615,14400.0
2006-04-07 13:45:00,39.87,39.93,39.87,39.93,18800.0,27.5754,27.6169,27.5754,27.6169,18800.0
2006-04-07 13:50:00,39.9,39.93,39.88,39.93,11400.0,27.5961,27.6169,27.5823,27.6169,11400.0
2006-04-07 13:55:00,39.92,39.92,39.84,39.91,27400.0,27.6099,27.6099,27.5546,27.603,27400.0
2006-04-07 14:00:00,39.9,39.9,39.85,39.89,14600.0,27.5961,27.5961,27.5615,27.5892,14600.0
2006-04-07 14:05:00,39.88,39.92,39.87,39.9,22400.0,27.5823,27.6099,27.5754,27.5961,22400.0
2006-04-07 14:10:00,39.9,39.94,39.84,39.84,25600.0,27.5961,27.6238,27.5546,27.5546,25600.0
2006-04-07 14:15:00,39.85,39.85,39.8,39.8,26000.0,27.5615,27.5615,27.5269,27.5269,26000.0
2006-04-07 14:20:00,39.8,39.85,39.8,39.84,39600.0,27.5269,27.5615,27.5269,27.5546,39600.0
2006-04-07 14:25:00,39.85,39.85,39.8,39.81,28600.0,27.5615,27.5615,27.5269,27.5339,28600.0
2006-04-07 14:30:00,39.81,39.88,39.81,39.84,27200.0,27.5339,27.5823,27.5339,27.5546,27200.0
2006-04-07 14:35:00,39.84,39.87,39.83,39.87,28600.0,27.5546,27.5754,27.5477,27.5754,28600.0
2006-04-07 14:40:00,39.88,39.98,39.88,39.94,43800.0,27.5823,27.6514,27.5823,27.6238,43800.0
2006-04-07 14:45:00,39.95,39.98,39.89,39.92,25400.0,27.6307,27.6514,27.5892,27.6099,25400.0
2006-04-07 14:50:00,39.93,39.94,39.9,39.9,23400.0,27.6169,27.6238,27.5961,27.5961,23400.0
2006-04-07 14:55:00,39.92,39.94,39.88,39.89,50200.0,27.6099,27.6238,27.5823,27.5892,50200.0
2006-04-07 15:00:00,39.89,39.9,39.85,39.88,38800.0,27.5892,27.5961,27.5615,27.5823,38800.0
2006-04-07 15:05:00,39.89,39.93,39.87,39.93,199200.0,27.5892,27.6169,27.5754,27.6169,199200.0
2006-04-07 15:10:00,39.93,39.95,39.92,39.94,11600.0,27.6169,27.6307,27.6099,27.6238,11600.0
2006-04-07 15:15:00,39.93,39.94,39.91,39.91,39000.0,27.6169,27.6238,27.603,27.603,39000.0
2006-04-07 15:20:00,39.92,39.98,39.87,39.88,46600.0,27.6099,27.6514,27.5754,27.5823,46600.0
2006-04-07 15:25:00,39.88,39.91,39.83,39.83,56400.0,27.5823,27.603,27.5477,27.5477,56400.0
2006-04-07 15:30:00,39.83,39.91,39.83,39.85,121600.0,27.5477,27.603,27.5477,27.5615,121600.0
2006-04-07 15:35:00,39.85,39.85,39.8,39.83,10400.0,27.5615,27.5615,27.5269,27.5477,10400.0
2006-04-07 15:40:00,39.83,39.83,39.7,39.74,108800.0,27.5477,27.5477,27.4578,27.4855,108800.0
2006-04-07 15:45:00,39.74,39.75,39.73,39.74,89800.0,27.4855,27.4924,27.4785,27.4855,89800.0
2006-04-07 15:50:00,39.75,39.8,39.74,39.79,152200.0,27.4924,27.5269,27.4855,27.52,152200.0
2006-04-07 15:55:00,39.79,39.8,39.77,39.79,150600.0,27.52,27.5269,27.5062,27.52,150600.0
2006-04-10 09:30:00,39.83,39.85,39.73,39.73,69600.0,27.5477,27.5615,27.4785,27.4785,69600.0
2006-04-10 09:35:00,39.73,39.88,39.7,39.86,11400.0,27.4785,27.5823,27.4578,27.5684,11400.0
2006-04-10 09:40:00,39.86,39.89,39.86,39.88,14800.0,27.5684,27.5892,27.5684,27.5823,14800.0
2006-04-10 09:45:00,39.87,39.9,39.85,39.9,10200.0,27.5754,27.5961,27.5615,27.5961,10200.0
2006-04-10 09:50:00,39.9,39.92,39.88,39.89,8800.0,27.5961,27.6099,27.5823,27.5892,8800.0
2006-04-10 09:55:00,39.93,40.02,39.93,40.02,23800.0,27.6169,27.6791,27.6169,27.6791,23800.0
2006-04-10 10:00:00,40.02,40.05,39.98,40.05,23000.0,27.6791,27.6999,27.6514,27.6999,23000.0
2006-04-10 10:05:00,40.07,40.09,40.06,40.09,25600.0,27.7137,27.7275,27.7068,27.7275,25600.0
2006-04-10 10:10:00,40.09,40.15,40.08,40.12,36600.0,27.7275,27.769,27.7206,27.7483,36600.0
2006-04-10 10:15:00,40.12,40.13,40.11,40.13,26800.0,27.7483,27.7552,27.7414,27.7552,26800.0
2006-04-10 10:20:00,40.13,40.16,40.1,40.11,39600.0,27.7552,27.7759,27.7344,27.7414,39600.0
2006-04-10 10:25:00,40.11,40.11,39.99,39.99,42400.0,27.7414,27.7414,27.6584,27.6584,42400.0
2006-04-10 10:30:00,39.99,40.11,39.96,40.11,48800.0,27.6584,27.7414,27.6376,27.7414,48800.0
2006-04-10 10:35:00,40.11,40.11,40.05,40.06,17600.0,27.7414,27.7414,27.6999,27.7068,17600.0
2006-04-10 10:40:00,40.06,40.08,40.06,40.08,29600.0,27.7068,27.7206,27.7068,27.7206,29600.0
2006-04-10 10:45:00,40.08,40.09,40.06,40.09,12000.0,27.7206,27.7275,27.7068,27.7275,12000.0
2006-04-10 10:50:00,40.09,40.1,40.05,40.05,154200.0,27.7275,27.7344,27.6999,27.6999,154200.0
2006-04-10 10:55:00,40.05,40.07,40.05,40.06,22000.0,27.6999,27.7137,27.6999,27.7068,22000.0
2006-04-10 11:00:00,40.06,40.1,40.05,40.06,37000.0,27.7068,27.7344,27.6999,27.7068,37000.0
2006-04-10 11:05:00,40.06,40.1,40.06,40.08,25400.0,27.7068,27.7344,27.7068,27.7206,25400.0
2006-04-10 11:10:00,40.06,40.08,40.06,40.07,13200.0,27.7068,27.7206,27.7068,27.7137,13200.0
2006-04-10 11:15:00,40.1,40.1,40.05,40.08,8400.0,27.7344,27.7344,27.6999,27.7206,8400.0
2006-04-10 11:20:00,40.08,40.1,40.05,40.06,15400.0,27.7206,27.7344,27.6999,27.7068,15400.0
2006-04-10 11:25:00,40.06,40.1,40.05,40.09,15400.0,27.7068,27.7344,27.6999,27.7275,15400.0
2006-04-10 11:30:00,40.09,40.1,40.07,40.08,20000.0,27.7275,27.7344,27.7137,27.7206,20000.0
2006-04-10 11:35:00,40.08,40.09,40.06,40.07,7800.0,27.7206,27.7275,27.7068,27.7137,7800.0
2006-04-10 11:40:00,40.07,40.1,40.07,40.1,8000.0,27.7137,27.7344,27.7137,27.7344,8000.0
2006-04-10 11:45:00,40.1,40.1,40.07,40.07,17000.0,27.7344,27.7344,27.7137,27.7137,17000.0
2006-04-10 11:50:00,40.07,40.1,40.07,40.08,9600.0,27.7137,27.7344,27.7137,27.7206,9600.0
2006-04-10 11:55:00,40.09,40.1,40.09,40.1,8200.0,27.7275,27.7344,27.7275,27.7344,8200.0
2006-04-10 12:00:00,40.1,40.1,40.06,40.1,35200.0,27.7344,27.7344,27.7068,27.7344,35200.0
2006-04-10 12:05:00,40.09,40.09,40.08,40.08,9200.0,27.7275,27.7275,27.7206,27.7206,9200.0
2006-04-10 12:10:00,40.1,40.1,40.08,40.1,4800.0,27.7344,27.7344,27.7206,27.7344,4800.0
2006-04-10 12:15:00,40.1,40.1,40.07,40.08,12200.0,27.7344,27.7344,27.7137,27.7206,12200.0
2006-04-10 12:20:00,40.08,40.1,40.07,40.1,7600.0,27.7206,27.7344,27.7137,27.7344,7600.0
2006-04-10 12:25:00,40.1,40.1,40.1,40.1,20400.0,27.7344,27.7344,27.7344,27.7344,20400.0
2006-04-10 12:30:00,40.1,40.1,40.07,40.07,33800.0,27.7344,27.7344,27.7137,27.7137,33800.0
2006-04-10 12:35:00,40.08,40.09,40.06,40.09,8400.0,27.7206,27.7275,27.7068,27.7275,8400.0
2006-04-10 12:40:00,40.1,40.1,40.09,40.09,3400.0,27.7344,27.7344,27.7275,27.7275,3400.0
2006-04-10 12:45:00,40.09,40.1,40.09,40.09,5000.0,27.7275,27.7344,27.7275,27.7275,5000.0
2006-04-10 12:50:00,40.09,40.1,40.09,40.1,1400.0,27.7275,27.7344,27.7275,27.7344,1400.0
2006-04-10 12:55:00,40.09,40.1,40.08,40.08,6000.0,27.7275,27.7344,27.7206,27.7206,6000.0
2006-04-10 13:00:00,40.09,40.1,40.09,40.09,7600.0,27.7275,27.7344,27.7275,27.7275,7600.0
2006-04-10 13:05:00,40.1,40.1,40.08,40.08,15600.0,27.7344,27.7344,27.7206,27.7206,15600.0
2006-04-10 13:10:00,40.08,40.1,40.06,40.09,51400.0,27.7206,27.7344,27.7068,27.7275,51400.0
2006-04-10 13:15:00,40.1,40.1,40.07,40.08,39800.0,27.7344,27.7344,27.7137,27.7206,39800.0
2006-04-10 13:20:00,40.1,40.1,40.07,40.1,10800.0,27.7344,27.7344,27.7137,27.7344,10800.0
2006-04-10 13:25:00,40.1,40.1,40.08,40.08,2400.0,27.7344,27.7344,27.7206,27.7206,2400.0
2006-04-10 13:30:00,40.08,40.1,40.07,40.09,35200.0,27.7206,27.7344,27.7137,27.7275,35200.0
2006-04-10 13:35:00,40.09,40.1,40.07,40.07,15000.0,27.7275,27.7344,27.7137,27.7137,15000.0
2006-04-10 13:40:00,40.08,40.08,40.08,40.08,3800.0,27.7206,27.7206,27.7206,27.7206,3800.0
2006-04-10 13:45:00,40.08,40.09,40.04,40.09,29400.0,27.7206,27.7275,27.6929,27.7275,29400.0
2006-04-10 13:50:00,40.09,40.1,40.09,40.1,34000.0,27.7275,27.7344,27.7275,27.7344,34000.0
2006-04-10 13:55:00,40.1,40.1,40.09,40.09,30200.0,27.7344,27.7344,27.7275,27.7275,30200.0
2006-04-10 14:00:00,40.09,40.1,40.06,40.1,17200.0,27.7275,27.7344,27.7068,27.7344,17200.0
2006-04-10 14:05:00,40.1,40.13,40.1,40.1,62000.0,27.7344,27.7552,27.7344,27.7344,62000.0
2006-04-10 14:10:00,40.1,40.11,40.09,40.1,26400.0,27.7344,27.7414,27.7275,27.7344,26400.0
2006-04-10 14:15:00,40.1,40.1,40.08,40.08,17000.0,27.7344,27.7344,27.7206,27.7206,17000.0
2006-04-10 14:20:00,40.08,40.13,40.08,40.08,26200.0,27.7206,27.7552,27.7206,27.7206,26200.0
2006-04-10 14:25:00,40.1,40.1,40.02,40.07,25600.0,27.7344,27.7344,27.6791,27.7137,25600.0
2006-04-10 14:30:00,40.07,40.11,40.03,40.1,18400.0,27.7137,27.7414,27.686,27.7344,18400.0
2006-04-10 14:35:00,40.1,40.1,40.01,40.1,23200.0,27.7344,27.7344,27.6722,27.7344,23200.0
2006-04-10 14:40:00,40.08,40.12,40.08,40.11,25600.0,27.7206,27.7483,27.7206,27.7414,25600.0
2006-04-10 14:45:00,40.1,40.13,40.09,40.12,18000.0,27.7344,27.7552,27.7275,27.7483,18000.0
2006-04-10 14:50:00,40.12,40.13,40.04,40.07,46600.0,27.7483,27.7552,27.6929,27.7137,46600.0
2006-04-10 14:55:00,40.07,40.08,40.05,40.08,11000.0,27.7137,27.7206,27.6999,27.7206,11000.0
2006-04-10 15:00:00,40.07,40.1,40.05,40.09,16400.0,27.7137,27.7344,27.6999,27.7275,16400.0
2006-04-10 15:05:00,40.08,40.09,40.05,40.05,12200.0,27.7206,27.7275,27.6999,27.6999,12200.0
2006-04-10 15:10:00,40.05,40.1,40.05,40.1,15000.0,27.6999,27.7344,27.6999,27.7344,15000.0
2006-04-10 15:15:00,40.1,40.13,40.08,40.11,16800.0,27.7344,27.7552,27.7206,27.7414,16800.0
2006-04-10 15:20:00,40.12,40.2,40.11,40.18,79200.0,27.7483,27.8036,27.7414,27.7898,79200.0
2006-04-10 15:25:00,40.18,40.18,40.12,40.12,21800.0,27.7898,27.7898,27.7483,27.7483,21800.0
2006-04-10 15:30:00,40.13,40.13,40.04,40.05,24200.0,27.7552,27.7552,27.6929,27.6999,24200.0
2006-04-10 15:35:00,40.05,40.09,40.02,40.07,25000.0,27.6999,27.7275,27.6791,27.7137,25000.0
2006-04-10 15:40:00,40.06,40.08,40.05,40.08,22000.0,27.7068,27.7206,27.6999,27.7206,22000.0
2006-04-10 15:45:00,40.08,40.08,40.05,40.05,38400.0,27.7206,27.7206,27.6999,27.6999,38400.0
2006-04-10 15:50:00,40.05,40.08,40.04,40.07,31400.0,27.6999,27.7206,27.6929,27.7137,31400.0
2006-04-10 15:55:00,40.07,40.08,40.06,40.07,37400.0,27.7137,27.7206,27.7068,27.7137,37400.0
2006-04-11 09:30:00,40.13,40.23,40.13,40.23,49800.0,27.7552,27.8244,27.7552,27.8244,49800.0
2006-04-11 09:35:00,40.23,40.35,40.23,40.28,60800.0,27.8244,27.9073,27.8244,27.8589,60800.0
2006-04-11 09:40:00,40.28,40.35,40.28,40.35,111000.0,27.8589,27.9073,27.8589,27.9073,111000.0
2006-04-11 09:45:00,40.35,40.38,40.24,40.29,110400.0,27.9073,27.9281,27.8313,27.8658,110400.0
2006-04-11 09:50:00,40.29,40.31,40.27,40.29,58400.0,27.8658,27.8797,27.852,27.8658,58400.0
2006-04-11 09:55:00,40.26,40.32,40.26,40.27,44200.0,27.8451,27.8866,27.8451,27.852,44200.0
2006-04-11 10:00:00,40.27,40.35,40.26,40.35,59800.0,27.852,27.9073,27.8451,27.9073,59800.0
2006-04-11 10:05:00,40.33,40.35,40.31,40.35,52400.0,27.8935,27.9073,27.8797,27.9073,52400.0
2006-04-11 10:10:00,40.35,40.42,40.35,40.41,58200.0,27.9073,27.9558,27.9073,27.9488,58200.0
2006-04-11 10:15:00,40.41,40.45,40.41,40.43,49800.0,27.9488,27.9765,27.9488,27.9627,49800.0
2006-04-11 10:20:00,40.43,40.47,40.3,40.47,80800.0,27.9627,27.9903,27.8728,27.9903,80800.0
2006-04-11 10:25:00,40.47,40.56,40.46,40.56,163200.0,27.9903,28.0526,27.9834,28.0526,163200.0
2006-04-11 10:30:00,40.56,40.65,40.56,40.59,169800.0,28.0526,28.1148,28.0526,28.0733,169800.0
2006-04-11 10:35:00,40.59,40.62,40.59,40.6,48600.0,28.0733,28.0941,28.0733,28.0803,48600.0
2006-04-11 10:40:00,40.6,40.62,40.45,40.53,67800.0,28.0803,28.0941,27.9765,28.0318,67800.0
2006-04-11 10:45:00,40.52,40.54,40.46,40.51,75800.0,28.0249,28.0388,27.9834,28.018,75800.0
2006-04-11 10:50:00,40.51,40.67,40.51,40.67,50000.0,28.018,28.1287,28.018,28.1287,50000.0
2006-04-11 10:55:00,40.67,40.68,40.66,40.68,63800.0,28.1287,28.1356,28.1218,28.1356,63800.0
2006-04-11 11:00:00,40.68,40.73,40.66,40.7,64200.0,28.1356,28.1702,28.1218,28.1494,64200.0
2006-04-11 11:05:00,40.7,40.71,40.63,40.66,41000.0,28.1494,28.1563,28.101,28.1218,41000.0
2006-04-11 11:10:00,40.66,40.69,40.66,40.67,35400.0,28.1218,28.1425,28.1218,28.1287,35400.0
2006-04-11 11:15:00,40.67,40.72,40.67,40.7,41800.0,28.1287,28.1633,28.1287,28.1494,41800.0
2006-04-11 11:20:00,40.7,40.73,40.58,40.73,92400.0,28.1494,28.1702,28.0664,28.1702,92400.0
2006-04-11 11:25:00,40.72,40.73,40.7,40.71,21400.0,28.1633,28.1702,28.1494,28.1563,21400.0
2006-04-11 11:30:00,40.71,40.71,40.69,40.71,27000.0,28.1563,28.1563,28.1425,28.1563,27000.0
2006-04-11 11:35:00,40.71,40.73,40.71,40.72,30400.0,28.1563,28.1702,28.1563,28.1633,30400.0
2006-04-11 11:40:00,40.72,40.73,40.7,40.7,43800.0,28.1633,28.1702,28.1494,28.1494,43800.0
2006-04-11 11:45:00,40.7,40.72,40.7,40.7,27400.0,28.1494,28.1633,28.1494,28.1494,27400.0
2006-04-11 11:50:00,40.7,40.71,40.68,40.71,63800.0,28.1494,28.1563,28.1356,28.1563,63800.0
2006-04-11 11:55:00,40.7,40.7,40.55,40.56,40400.0,28.1494,28.1494,28.0457,28.0526,40400.0
2006-04-11 12:00:00,40.56,40.56,40.5,40.52,243200.0,28.0526,28.0526,28.0111,28.0249,243200.0
2006-04-11 12:05:00,40.51,40.52,40.48,40.5,24800.0,28.018,28.0249,27.9973,28.0111,24800.0
2006-04-11 12:10:00,40.51,40.52,40.45,40.52,88200.0,28.018,28.0249,27.9765,28.0249,88200.0
2006-04-11 12:15:00,40.52,40.56,40.52,40.56,17200.0,28.0249,28.0526,28.0249,28.0526,17200.0
2006-04-11 12:20:00,40.56,40.57,40.5,40.5,21400.0,28.0526,28.0595,28.0111,28.0111,21400.0
2006-04-11 12:25:00,40.51,40.51,40.37,40.37,39200.0,28.018,28.018,27.9212,27.9212,39200.0
2006-04-11 12:30:00,40.38,40.38,40.27,40.29,47200.0,27.9281,27.9281,27.852,27.8658,47200.0
2006-04-11 12:35:00,40.29,40.35,40.28,40.34,42600.0,27.8658,27.9073,27.8589,27.9004,42600.0
2006-04-11 12:40:00,40.35,40.4,40.35,40.4,77600.0,27.9073,27.9419,27.9073,27.9419,77600.0
2006-04-11 12:45:00,40.4,40.4,40.35,40.35,47400.0,27.9419,27.9419,27.9073,27.9073,47400.0
2006-04-11 12:50:00,40.34,40.4,40.34,40.4,26400.0,27.9004,27.9419,27.9004,27.9419,26400.0
2006-04-11 12:55:00,40.4,40.41,40.38,40.38,14200.0,27.9419,27.9488,27.9281,27.9281,14200.0
2006-04-11 13:00:00,40.38,40.43,40.38,40.43,37600.0,27.9281,27.9627,27.9281,27.9627,37600.0
2006-04-11 13:05:00,40.43,40.48,40.43,40.48,18800.0,27.9627,27.9973,27.9627,27.9973,18800.0
2006-04-11 13:10:00,40.47,40.47,40.42,40.42,27800.0,27.9903,27.9903,27.9558,27.9558,27800.0
2006-04-11 13:15:00,40.42,40.45,40.41,40.41,37200.0,27.9558,27.9765,27.9488,27.9488,37200.0
2006-04-11 13:20:00,40.41,40.47,40.41,40.47,25800.0,27.9488,27.9903,27.9488,27.9903,25800.0
2006-04-11 13:25:00,40.45,40.45,40.42,40.45,18600.0,27.9765,27.9765,27.9558,27.9765,18600.0
2006-04-11 13:30:00,40.45,40.46,40.38,40.39,51000.0,27.9765,27.9834,27.9281,27.935,51000.0
2006-04-11 13:35:00,40.38,40.41,40.36,40.37,151200.0,27.9281,27.9488,27.9143,27.9212,151200.0
2006-04-11 13:40:00,40.37,40.47,40.36,40.47,25000.0,27.9212,27.9903,27.9143,27.9903,25000.0
2006-04-11 13:45:00,40.49,40.49,40.42,40.43,21000.0,28.0042,28.0042,27.9558,27.9627,21000.0
2006-04-11 13:50:00,40.44,40.45,40.42,40.44,20000.0,27.9696,27.9765,27.9558,27.9696,20000.0
2006-04-11 13:55:00,40.44,40.45,40.41,40.43,24200.0,27.9696,27.9765,27.9488,27.9627,24200.0
2006-04-11 14:00:00,40.43,40.5,40.43,40.5,48200.0,27.9627,28.0111,27.9627,28.0111,48200.0
2006-04-11 14:05:00,40.5,40.51,40.43,40.45,67600.0,28.0111,28.018,27.9627,27.9765,67600.0
2006-04-11 14:10:00,40.45,40.45,40.42,40.42,23800.0,27.9765,27.9765,27.9558,27.9558,23800.0
2006-04-11 14:15:00,40.42,40.42,40.38,40.38,24600.0,27.9558,27.9558,27.9281,27.9281,24600.0
2006-04-11 14:20:00,40.38,40.38,40.35,40.37,22800.0,27.9281,27.9281,27.9073,27.9212,22800.0
2006-04-11 14:25:00,40.37,40.38,40.36,40.38,21600.0,27.9212,27.9281,27.9143,27.9281,21600.0
2006-04-11 14:30:00,40.39,40.48,40.39,40.47,33400.0,27.935,27.9973,27.935,27.9903,33400.0
2006-04-11 14:35:00,40.47,40.49,40.46,40.47,41200.0,27.9903,28.0042,27.9834,27.9903,41200.0
2006-04-11 14:40:00,40.47,40.49,40.47,40.49,30800.0,27.9903,28.0042,27.9903,28.0042,30800.0
2006-04-11 14:45:00,40.48,40.48,40.37,40.38,29000.0,27.9973,27.9973,27.9212,27.9281,29000.0
2006-04-11 14:50:00,40.38,40.46,40.38,40.45,33400.0,27.9281,27.9834,27.9281,27.9765,33400.0
2006-04-11 14:55:00,40.46,40.46,40.42,40.43,26800.0,27.9834,27.9834,27.9558,27.9627,26800.0
2006-04-11 15:00:00,40.43,40.43,40.37,40.37,61600.0,27.9627,27.9627,27.9212,27.9212,61600.0
2006-04-11 15:05:00,40.37,40.43,40.37,40.42,50600.0,27.9212,27.9627,27.9212,27.9558,50600.0
2006-04-11 15:10:00,40.43,40.46,40.43,40.46,36000.0,27.9627,27.9834,27.9627,27.9834,36000.0
2006-04-11 15:15:00,40.45,40.48,40.45,40.45,35000.0,27.9765,27.9973,27.9765,27.9765,35000.0
2006-04-11 15:20:00,40.46,40.46,40.39,40.4,47800.0,27.9834,27.9834,27.935,27.9419,47800.0
2006-04-11 15:25:00,40.4,40.44,40.4,40.43,61200.0,27.9419,27.9696,27.9419,27.9627,61200.0
2006-04-11 15:30:00,40.43,40.44,40.42,40.42,57400.0,27.9627,27.9696,27.9558,27.9558,57400.0
2006-04-11 15:35:00,40.42,40.44,40.41,40.42,58600.0,27.9558,27.9696,27.9488,27.9558,58600.0
2006-04-11 15:40:00,40.41,40.41,40.33,40.4,88400.0,27.9488,27.9488,27.8935,27.9419,88400.0
2006-04-11 15:45:00,40.39,40.42,40.39,40.42,78200.0,27.935,27.9558,27.935,27.9558,78200.0
2006-04-11 15:50:00,40.41,40.43,40.41,40.43,96600.0,27.9488,27.9627,27.9488,27.9627,96600.0
2006-04-11 15:55:00,40.42,40.48,40.42,40.47,110800.0,27.9558,27.9973,27.9558,27.9903,110800.0
2006-04-12 09:30:00,40.84,40.84,40.84,40.84,1200.0,28.2462,28.2462,28.2462,28.2462,1200.0
2006-04-12 09:35:00,41.0,41.1,41.0,41.08,457600.0,28.3569,28.4261,28.3569,28.4122,457600.0
2006-04-12 09:40:00,41.07,41.2,41.05,41.2,125200.0,28.4053,28.4952,28.3915,28.4952,125200.0
2006-04-12 09:45:00,41.2,41.2,41.02,41.05,147000.0,28.4952,28.4952,28.3707,28.3915,147000.0
2006-04-12 09:50:00,41.05,41.1,40.97,40.97,48400.0,28.3915,28.4261,28.3362,28.3362,48400.0
2006-04-12 09:55:00,40.97,41.17,40.96,41.15,110800.0,28.3362,28.4745,28.3292,28.4607,110800.0
2006-04-12 10:00:00,41.15,41.25,41.15,41.17,246800.0,28.4607,28.5298,28.4607,28.4745,246800.0
2006-04-12 10:05:00,41.15,41.32,41.15,41.31,140200.0,28.4607,28.5782,28.4607,28.5713,140200.0
2006-04-12 10:10:00,41.3,41.4,41.3,41.39,153600.0,28.5644,28.6336,28.5644,28.6266,153600.0
2006-04-12 10:15:00,41.37,41.56,41.37,41.41,459000.0,28.6128,28.7442,28.6128,28.6405,459000.0
2006-04-12 10:20:00,41.41,41.49,41.27,41.4,106000.0,28.6405,28.6958,28.5436,28.6336,106000.0
2006-04-12 10:25:00,41.4,41.53,41.35,41.52,88200.0,28.6336,28.7235,28.599,28.7166,88200.0
2006-04-12 10:30:00,41.52,41.53,41.37,41.41,105000.0,28.7166,28.7235,28.6128,28.6405,105000.0
2006-04-12 10:35:00,41.43,41.57,41.43,41.54,56400.0,28.6543,28.7511,28.6543,28.7304,56400.0
2006-04-12 10:40:00,41.54,41.63,41.52,41.56,61800.0,28.7304,28.7926,28.7166,28.7442,61800.0
2006-04-12 10:45:00,41.57,41.58,41.48,41.54,63000.0,28.7511,28.7581,28.6889,28.7304,63000.0
2006-04-12 10:50:00,41.54,41.54,41.46,41.49,45800.0,28.7304,28.7304,28.6751,28.6958,45800.0
2006-04-12 10:55:00,41.49,41.6,41.49,41.6,57400.0,28.6958,28.7719,28.6958,28.7719,57400.0
2006-04-12 11:00:00,41.61,41.67,41.6,41.66,52400.0,28.7788,28.8203,28.7719,28.8134,52400.0
2006-04-12 11:05:00,41.65,41.68,41.64,41.65,114400.0,28.8065,28.8272,28.7996,28.8065,114400.0
2006-04-12 11:10:00,41.67,41.68,41.63,41.67,67200.0,28.8203,28.8272,28.7926,28.8203,67200.0
2006-04-12 11:15:00,41.67,41.67,41.65,41.65,37400.0,28.8203,28.8203,28.8065,28.8065,37400.0
2006-04-12 11:20:00,41.63,41.71,41.62,41.71,72400.0,28.7926,28.848,28.7857,28.848,72400.0
2006-04-12 11:25:00,41.71,41.75,41.71,41.74,110800.0,28.848,28.8756,28.848,28.8687,110800.0
2006-04-12 11:30:00,41.74,41.75,41.72,41.74,142800.0,28.8687,28.8756,28.8549,28.8687,142800.0
2006-04-12 11:35:00,41.74,41.74,41.65,41.68,81000.0,28.8687,28.8687,28.8065,28.8272,81000.0
2006-04-12 11:40:00,41.65,41.7,41.65,41.69,28200.0,28.8065,28.8411,28.8065,28.8341,28200.0
2006-04-12 11:45:00,41.7,41.71,41.66,41.69,29400.0,28.8411,28.848,28.8134,28.8341,29400.0
2006-04-12 11:50:00,41.69,41.71,41.62,41.62,25600.0,28.8341,28.848,28.7857,28.7857,25600.0
2006-04-12 11:55:00,41.63,41.68,41.63,41.66,34400.0,28.7926,28.8272,28.7926,28.8134,34400.0
2006-04-12 12:00:00,41.67,41.69,41.65,41.68,38600.0,28.8203,28.8341,28.8065,28.8272,38600.0
2006-04-12 12:05:00,41.69,41.73,41.68,41.73,22200.0,28.8341,28.8618,28.8272,28.8618,22200.0
2006-04-12 12:10:00,41.73,41.74,41.72,41.72,13400.0,28.8618,28.8687,28.8549,28.8549,13400.0
2006-04-12 12:15:00,41.71,41.72,41.7,41.72,14400.0,28.848,28.8549,28.8411,28.8549,14400.0
2006-04-12 12:20:00,41.72,41.75,41.72,41.72,78000.0,28.8549,28.8756,28.8549,28.8549,78000.0
2006-04-12 12:25:00,41.72,41.74,41.72,41.73,19800.0,28.8549,28.8687,28.8549,28.8618,19800.0
2006-04-12 12:30:00,41.73,41.73,41.7,41.7,50000.0,28.8618,28.8618,28.8411,28.8411,50000.0
2006-04-12 12:35:00,41.69,41.71,41.65,41.65,54600.0,28.8341,28.848,28.8065,28.8065,54600.0
2006-04-12 12:40:00,41.65,41.68,41.65,41.67,86200.0,28.8065,28.8272,28.8065,28.8203,86200.0
2006-04-12 12:45:00,41.67,41.67,41.6,41.6,44800.0,28.8203,28.8203,28.7719,28.7719,44800.0
2006-04-12 12:50:00,41.6,41.63,41.6,41.6,36000.0,28.7719,28.7926,28.7719,28.7719,36000.0
2006-04-12 12:55:00,41.6,41.6,41.55,41.56,33400.0,28.7719,28.7719,28.7373,28.7442,33400.0
2006-04-12 13:00:00,41.55,41.64,41.55,41.6,37400.0,28.7373,28.7996,28.7373,28.7719,37400.0
2006-04-12 13:05:00,41.6,41.63,41.59,41.59,23600.0,28.7719,28.7926,28.765,28.765,23600.0
2006-04-12 13:10:00,41.59,41.6,41.52,41.53,19200.0,28.765,28.7719,28.7166,28.7235,19200.0
2006-04-12 13:15:00,41.52,41.53,41.41,41.43,39800.0,28.7166,28.7235,28.6405,28.6543,39800.0
2006-04-12 13:20:00,41.43,41.44,41.36,41.36,36800.0,28.6543,28.6612,28.6059,28.6059,36800.0
2006-04-12 13:25:00,41.36,41.46,41.35,41.45,55000.0,28.6059,28.6751,28.599,28.6681,55000.0
2006-04-12 13:30:00,41.45,41.5,41.45,41.49,28000.0,28.6681,28.7027,28.6681,28.6958,28000.0
2006-04-12 13:35:00,41.48,41.52,41.44,41.52,38200.0,28.6889,28.7166,28.6612,28.7166,38200.0
2006-04-12 13:40:00,41.51,41.55,41.5,41.52,54600.0,28.7096,28.7373,28.7027,28.7166,54600.0
2006-04-12 13:45:00,41.52,41.54,41.47,41.48,55400.0,28.7166,28.7304,28.682,28.6889,55400.0
2006-04-12 13:50:00,41.48,41.52,41.48,41.5,19000.0,28.6889,28.7166,28.6889,28.7027,19000.0
2006-04-12 13:55:00,41.5,41.54,41.48,41.54,39000.0,28.7027,28.7304,28.6889,28.7304,39000.0
2006-04-12 14:00:00,41.54,41.63,41.54,41.54,35400.0,28.7304,28.7926,28.7304,28.7304,35400.0
2006-04-12 14:05:00,41.54,41.57,41.51,41.51,32000.0,28.7304,28.7511,28.7096,28.7096,32000.0
2006-04-12 14:10:00,41.52,41.56,41.52,41.54,27800.0,28.7166,28.7442,28.7166,28.7304,27800.0
2006-04-12 14:15:00,41.55,41.59,41.53,41.56,48400.0,28.7373,28.765,28.7235,28.7442,48400.0
2006-04-12 14:20:00,41.55,41.58,41.55,41.55,42400.0,28.7373,28.7581,28.7373,28.7373,42400.0
2006-04-12 14:25:00,41.55,41.58,41.55,41.57,65400.0,28.7373,28.7581,28.7373,28.7511,65400.0
2006-04-12 14:30:00,41.57,41.6,41.56,41.58,31400.0,28.7511,28.7719,28.7442,28.7581,31400.0
2006-04-12 14:35:00,41.58,41.59,41.56,41.58,33800.0,28.7581,28.765,28.7442,28.7581,33800.0
2006-04-12 14:40:00,41.57,41.62,41.57,41.62,46000.0,28.7511,28.7857,28.7511,28.7857,46000.0
2006-04-12 14:45:00,41.62,41.67,41.16,41.66,72000.0,28.7857,28.8203,28.4676,28.8134,72000.0
2006-04-12 14:50:00,41.67,41.67,41.62,41.63,58400.0,28.8203,28.8203,28.7857,28.7926,58400.0
2006-04-12 14:55:00,41.63,41.74,41.63,41.74,93800.0,28.7926,28.8687,28.7926,28.8687,93800.0
2006-04-12 15:00:00,41.74,41.9,41.74,41.88,271000.0,28.8687,28.9794,28.8687,28.9655,271000.0
2006-04-12 15:05:00,41.88,41.97,41.88,41.97,165200.0,28.9655,29.0278,28.9655,29.0278,165200.0
2006-04-12 15:10:00,41.97,42.02,41.96,42.0,281000.0,29.0278,29.0624,29.0209,29.0485,281000.0
2006-04-12 15:15:00,42.0,42.08,41.98,42.03,200200.0,29.0485,29.1039,29.0347,29.0693,200200.0
2006-04-12 15:20:00,42.02,42.05,41.94,41.95,84400.0,29.0624,29.0831,29.007,29.014,84400.0
2006-04-12 15:25:00,41.95,41.96,41.92,41.96,59200.0,29.014,29.0209,28.9932,29.0209,59200.0
2006-04-12 15:30:00,41.96,42.08,41.95,42.01,115600.0,29.0209,29.1039,29.014,29.0555,115600.0
2006-04-12 15:35:00,42.0,42.02,41.95,41.99,95000.0,29.0485,29.0624,29.014,29.0416,95000.0
2006-04-12 15:40:00,41.99,42.0,41.95,41.99,111000.0,29.0416,29.0485,29.014,29.0416,111000.0
2006-04-12 15:45:00,41.99,42.05,41.98,42.02,109200.0,29.0416,29.0831,29.0347,29.0624,109200.0
2006-04-12 15:50:00,42.02,42.09,42.02,42.07,163800.0,29.0624,29.1108,29.0624,29.097,163800.0
2006-04-12 15:55:00,42.07,42.13,42.05,42.05,225800.0,29.097,29.1385,29.0831,29.0831,225800.0
2006-04-13 09:30:00,41.94,41.94,41.73,41.74,158200.0,29.007,29.007,28.8618,28.8687,158200.0
2006-04-13 09:35:00,41.74,41.91,41.73,41.85,74400.0,28.8687,28.9863,28.8618,28.9448,74400.0
2006-04-13 09:40:00,41.85,41.88,41.84,41.86,33200.0,28.9448,28.9655,28.9379,28.9517,33200.0
2006-04-13 09:45:00,41.81,41.82,41.74,41.78,85800.0,28.9171,28.924,28.8687,28.8964,85800.0
2006-04-13 09:50:00,41.78,41.84,41.74,41.75,32400.0,28.8964,28.9379,28.8687,28.8756,32400.0
2006-04-13 09:55:00,41.76,41.79,41.7,41.74,68400.0,28.8825,28.9033,28.8411,28.8687,68400.0
2006-04-13 10:00:00,41.74,41.92,41.74,41.92,52200.0,28.8687,28.9932,28.8687,28.9932,52200.0
2006-04-13 10:05:00,41.92,41.99,41.92,41.95,69000.0,28.9932,29.0416,28.9932,29.014,69000.0
2006-04-13 10:10:00,41.96,42.01,41.95,41.98,80400.0,29.0209,29.0555,29.014,29.0347,80400.0
2006-04-13 10:15:00,41.96,41.97,41.85,41.88,82200.0,29.0209,29.0278,28.9448,28.9655,82200.0
2006-04-13 10:20:00,41.88,41.9,41.85,41.85,43200.0,28.9655,28.9794,28.9448,28.9448,43200.0
2006-04-13 10:25:00,41.85,41.94,41.84,41.94,62200.0,28.9448,29.007,28.9379,29.007,62200.0
2006-04-13 10:30:00,41.94,42.03,41.94,42.02,59000.0,29.007,29.0693,29.007,29.0624,59000.0
2006-04-13 10:35:00,41.97,41.99,41.94,41.95,33000.0,29.0278,29.0416,29.007,29.014,33000.0
2006-04-13 10:40:00,41.94,41.99,41.94,41.99,27000.0,29.007,29.0416,29.007,29.0416,27000.0
2006-04-13 10:45:00,41.99,42.05,41.97,42.05,30200.0,29.0416,29.0831,29.0278,29.0831,30200.0
2006-04-13 10:50:00,42.05,42.13,42.05,42.13,143000.0,29.0831,29.1385,29.0831,29.1385,143000.0
2006-04-13 10:55:00,42.13,42.18,42.08,42.18,73200.0,29.1385,29.173,29.1039,29.173,73200.0
2006-04-13 11:00:00,42.18,42.18,42.04,42.11,91800.0,29.173,29.173,29.0762,29.1246,91800.0
2006-04-13 11:05:00,42.1,42.2,42.06,42.2,59200.0,29.1177,29.1869,29.09,29.1869,59200.0
2006-04-13 11:10:00,42.2,42.25,42.18,42.22,96200.0,29.1869,29.2214,29.173,29.2007,96200.0
2006-04-13 11:15:00,42.23,42.23,42.13,42.13,58200.0,29.2076,29.2076,29.1385,29.1385,58200.0
2006-04-13 11:20:00,42.13,42.22,42.13,42.18,52400.0,29.1385,29.2007,29.1385,29.173,52400.0
2006-04-13 11:25:00,42.18,42.18,42.09,42.09,43600.0,29.173,29.173,29.1108,29.1108,43600.0
2006-04-13 11:30:00,42.1,42.12,42.06,42.1,41400.0,29.1177,29.1315,29.09,29.1177,41400.0
2006-04-13 11:35:00,42.09,42.12,42.09,42.09,25600.0,29.1108,29.1315,29.1108,29.1108,25600.0
2006-04-13 11:40:00,42.09,42.11,42.05,42.08,48800.0,29.1108,29.1246,29.0831,29.1039,48800.0
2006-04-13 11:45:00,42.08,42.1,42.07,42.08,31400.0,29.1039,29.1177,29.097,29.1039,31400.0
2006-04-13 11:50:00,42.08,42.16,42.08,42.15,30800.0,29.1039,29.1592,29.1039,29.1523,30800.0
2006-04-13 11:55:00,42.15,42.22,42.15,42.18,35000.0,29.1523,29.2007,29.1523,29.173,35000.0
2006-04-13 12:00:00,42.18,42.23,42.17,42.22,40000.0,29.173,29.2076,29.1661,29.2007,40000.0
2006-04-13 12:05:00,42.21,42.21,42.19,42.2,26400.0,29.1938,29.1938,29.1799,29.1869,26400.0
2006-04-13 12:10:00,42.2,42.21,42.19,42.21,33800.0,29.1869,29.1938,29.1799,29.1938,33800.0
2006-04-13 12:15:00,42.21,42.25,42.21,42.24,46800.0,29.1938,29.2214,29.1938,29.2145,46800.0
2006-04-13 12:20:00,42.24,42.24,42.23,42.23,27200.0,29.2145,29.2145,29.2076,29.2076,27200.0
2006-04-13 12:25:00,42.23,42.24,42.19,42.24,37600.0,29.2076,29.2145,29.1799,29.2145,37600.0
2006-04-13 12:30:00,42.24,42.24,42.19,42.22,45800.0,29.2145,29.2145,29.1799,29.2007,45800.0
2006-04-13 12:35:00,42.22,42.24,42.21,42.23,53200.0,29.2007,29.2145,29.1938,29.2076,53200.0
2006-04-13 12:40:00,42.22,42.27,42.22,42.27,91600.0,29.2007,29.2353,29.2007,29.2353,91600.0
2006-04-13 12:45:00,42.27,42.27,42.24,42.26,25200.0,29.2353,29.2353,29.2145,29.2284,25200.0
2006-04-13 12:50:00,42.26,42.26,42.23,42.24,30600.0,29.2284,29.2284,29.2076,29.2145,30600.0
2006-04-13 12:55:00,42.23,42.24,42.19,42.2,35000.0,29.2076,29.2145,29.1799,29.1869,35000.0
2006-04-13 13:00:00,42.19,42.22,42.18,42.19,38400.0,29.1799,29.2007,29.173,29.1799,38400.0
2006-04-13 13:05:00,42.19,42.21,42.15,42.19,18800.0,29.1799,29.1938,29.1523,29.1799,18800.0
2006-04-13 13:10:00,42.19,42.2,42.17,42.2,24200.0,29.1799,29.1869,29.1661,29.1869,24200.0
2006-04-13 13:15:00,42.2,42.21,42.2,42.21,25800.0,29.1869,29.1938,29.1869,29.1938,25800.0
2006-04-13 13:20:00,42.2,42.24,42.18,42.24,54400.0,29.1869,29.2145,29.173,29.2145,54400.0
2006-04-13 13:25:00,42.24,42.27,42.24,42.27,39200.0,29.2145,29.2353,29.2145,29.2353,39200.0
2006-04-13 13:30:00,42.27,42.35,42.27,42.34,71400.0,29.2353,29.2906,29.2353,29.2837,71400.0
2006-04-13 13:35:00,42.34,42.34,42.32,42.34,26800.0,29.2837,29.2837,29.2699,29.2837,26800.0
2006-04-13 13:40:00,42.34,42.36,42.32,42.35,38200.0,29.2837,29.2975,29.2699,29.2906,38200.0
2006-04-13 13:45:00,42.36,42.37,42.35,42.36,32600.0,29.2975,29.3044,29.2906,29.2975,32600.0
2006-04-13 13:50:00,42.35,42.4,42.35,42.4,71000.0,29.2906,29.3252,29.2906,29.3252,71000.0
2006-04-13 13:55:00,42.4,42.45,42.39,42.41,122800.0,29.3252,29.3598,29.3183,29.3321,122800.0
2006-04-13 14:00:00,42.41,42.43,42.4,42.41,33400.0,29.3321,29.3459,29.3252,29.3321,33400.0
2006-04-13 14:05:00,42.41,42.45,42.4,42.44,55400.0,29.3321,29.3598,29.3252,29.3529,55400.0
2006-04-13 14:10:00,42.44,42.45,42.4,42.41,117600.0,29.3529,29.3598,29.3252,29.3321,117600.0
2006-04-13 14:15:00,42.4,42.41,42.35,42.36,47800.0,29.3252,29.3321,29.2906,29.2975,47800.0
2006-04-13 14:20:00,42.35,42.37,42.31,42.33,19800.0,29.2906,29.3044,29.2629,29.2768,19800.0
2006-04-13 14:25:00,42.33,42.37,42.33,42.36,38200.0,29.2768,29.3044,29.2768,29.2975,38200.0
2006-04-13 14:30:00,42.36,42.37,42.3,42.3,42000.0,29.2975,29.3044,29.256,29.256,42000.0
2006-04-13 14:35:00,42.3,42.31,42.3,42.3,14200.0,29.256,29.2629,29.256,29.256,14200.0
2006-04-13 14:40:00,42.31,42.33,42.31,42.32,43000.0,29.2629,29.2768,29.2629,29.2699,43000.0
2006-04-13 14:45:00,42.32,42.32,42.26,42.26,29000.0,29.2699,29.2699,29.2284,29.2284,29000.0
2006-04-13 14:50:00,42.24,42.24,42.22,42.22,32600.0,29.2145,29.2145,29.2007,29.2007,32600.0
2006-04-13 14:55:00,42.22,42.27,42.22,42.26,56200.0,29.2007,29.2353,29.2007,29.2284,56200.0
2006-04-13 15:00:00,42.26,42.31,42.24,42.31,34800.0,29.2284,29.2629,29.2145,29.2629,34800.0
2006-04-13 15:05:00,42.31,42.32,42.25,42.26,44800.0,29.2629,29.2699,29.2214,29.2284,44800.0
2006-04-13 15:10:00,42.26,42.31,42.24,42.27,96400.0,29.2284,29.2629,29.2145,29.2353,96400.0
2006-04-13 15:15:00,42.27,42.3,42.21,42.3,34800.0,29.2353,29.256,29.1938,29.256,34800.0
2006-04-13 15:20:00,42.3,42.34,42.26,42.34,35600.0,29.256,29.2837,29.2284,29.2837,35600.0
2006-04-13 15:25:00,42.32,42.35,42.3,42.35,55200.0,29.2699,29.2906,29.256,29.2906,55200.0
2006-04-13 15:30:00,42.35,42.43,42.35,42.42,60400.0,29.2906,29.3459,29.2906,29.339,60400.0
2006-04-13 15:35:00,42.42,42.45,42.42,42.43,249400.0,29.339,29.3598,29.339,29.3459,249400.0
2006-04-13 15:40:00,42.43,42.43,42.41,42.42,38800.0,29.3459,29.3459,29.3321,29.339,38800.0
2006-04-13 15:45:00,42.42,42.45,42.39,42.45,55600.0,29.339,29.3598,29.3183,29.3598,55600.0
2006-04-13 15:50:00,42.45,42.45,42.4,42.4,64000.0,29.3598,29.3598,29.3252,29.3252,64000.0
2006-04-13 15:55:00,42.4,42.4,42.34,42.35,90600.0,29.3252,29.3252,29.2837,29.2906,90600.0
2006-04-17 09:30:00,42.35,42.46,42.35,42.46,53200.0,29.2906,29.3667,29.2906,29.3667,53200.0
2006-04-17 09:35:00,42.46,42.5,42.4,42.46,53400.0,29.3667,29.3944,29.3252,29.3667,53400.0
2006-04-17 09:40:00,42.47,42.49,42.45,42.46,82400.0,29.3736,29.3874,29.3598,29.3667,82400.0
2006-04-17 09:45:00,42.46,42.57,42.45,42.53,208800.0,29.3667,29.4428,29.3598,29.4151,208800.0
2006-04-17 09:50:00,42.55,42.69,42.55,42.63,79200.0,29.4289,29.5258,29.4289,29.4843,79200.0
2006-04-17 09:55:00,42.61,42.61,42.5,42.55,32800.0,29.4704,29.4704,29.3944,29.4289,32800.0
2006-04-17 10:00:00,42.51,42.6,42.51,42.53,32600.0,29.4013,29.4635,29.4013,29.4151,32600.0
2006-04-17 10:05:00,42.56,42.59,42.5,42.59,43000.0,29.4359,29.4566,29.3944,29.4566,43000.0
2006-04-17 10:10:00,42.59,42.59,42.49,42.52,83400.0,29.4566,29.4566,29.3874,29.4082,83400.0
2006-04-17 10:15:00,42.51,42.54,42.48,42.54,63200.0,29.4013,29.422,29.3805,29.422,63200.0
2006-04-17 10:20:00,42.54,42.56,42.52,42.55,42400.0,29.422,29.4359,29.4082,29.4289,42400.0
2006-04-17 10:25:00,42.54,42.58,42.51,42.51,32800.0,29.422,29.4497,29.4013,29.4013,32800.0
2006-04-17 10:30:00,42.51,42.53,42.5,42.51,42000.0,29.4013,29.4151,29.3944,29.4013,42000.0
2006-04-17 10:35:00,42.51,42.55,42.49,42.51,45400.0,29.4013,29.4289,29.3874,29.4013,45400.0
2006-04-17 10:40:00,42.51,42.52,42.49,42.52,46800.0,29.4013,29.4082,29.3874,29.4082,46800.0
2006-04-17 10:45:00,42.52,42.52,42.5,42.52,18000.0,29.4082,29.4082,29.3944,29.4082,18000.0
2006-04-17 10:50:00,42.52,42.54,42.5,42.53,35200.0,29.4082,29.422,29.3944,29.4151,35200.0
2006-04-17 10:55:00,42.51,42.52,42.5,42.52,20600.0,29.4013,29.4082,29.3944,29.4082,20600.0
2006-04-17 11:00:00,42.52,42.54,42.5,42.51,28800.0,29.4082,29.422,29.3944,29.4013,28800.0
2006-04-17 11:05:00,42.5,42.59,42.5,42.54,45600.0,29.3944,29.4566,29.3944,29.422,45600.0
2006-04-17 11:10:00,42.55,42.55,42.52,42.53,16000.0,29.4289,29.4289,29.4082,29.4151,16000.0
2006-04-17 11:15:00,42.52,42.53,42.5,42.52,76200.0,29.4082,29.4151,29.3944,29.4082,76200.0
2006-04-17 11:20:00,42.51,42.58,42.5,42.55,54000.0,29.4013,29.4497,29.3944,29.4289,54000.0
2006-04-17 11:25:00,42.55,42.58,42.52,42.57,28400.0,29.4289,29.4497,29.4082,29.4428,28400.0
2006-04-17 11:30:00,42.58,42.63,42.56,42.6,50200.0,29.4497,29.4843,29.4359,29.4635,50200.0
2006-04-17 11:35:00,42.6,42.63,42.58,42.61,40800.0,29.4635,29.4843,29.4497,29.4704,40800.0
2006-04-17 11:40:00,42.62,42.63,42.54,42.57,36200.0,29.4774,29.4843,29.422,29.4428,36200.0
2006-04-17 11:45:00,42.55,42.63,42.53,42.63,26800.0,29.4289,29.4843,29.4151,29.4843,26800.0
2006-04-17 11:50:00,42.61,42.63,42.57,42.58,14000.0,29.4704,29.4843,29.4428,29.4497,14000.0
2006-04-17 11:55:00,42.58,42.6,42.56,42.6,14200.0,29.4497,29.4635,29.4359,29.4635,14200.0
2006-04-17 12:00:00,42.59,42.61,42.59,42.61,29600.0,29.4566,29.4704,29.4566,29.4704,29600.0
2006-04-17 12:05:00,42.61,42.68,42.6,42.68,51400.0,29.4704,29.5188,29.4635,29.5188,51400.0
2006-04-17 12:10:00,42.68,42.74,42.68,42.73,65800.0,29.5188,29.5603,29.5188,29.5534,65800.0
2006-04-17 12:15:00,42.72,42.73,42.64,42.64,76400.0,29.5465,29.5534,29.4912,29.4912,76400.0
2006-04-17 12:20:00,42.64,42.65,42.61,42.65,39600.0,29.4912,29.4981,29.4704,29.4981,39600.0
2006-04-17 12:25:00,42.65,42.66,42.61,42.61,39600.0,29.4981,29.505,29.4704,29.4704,39600.0
2006-04-17 12:30:00,42.61,42.63,42.61,42.63,25600.0,29.4704,29.4843,29.4704,29.4843,25600.0
2006-04-17 12:35:00,42.63,42.64,42.61,42.63,67800.0,29.4843,29.4912,29.4704,29.4843,67800.0
2006-04-17 12:40:00,42.63,42.65,42.63,42.65,78600.0,29.4843,29.4981,29.4843,29.4981,78600.0
2006-04-17 12:45:00,42.64,42.68,42.6,42.62,171800.0,29.4912,29.5188,29.4635,29.4774,171800.0
2006-04-17 12:50:00,42.6,42.61,42.57,42.58,24800.0,29.4635,29.4704,29.4428,29.4497,24800.0
2006-04-17 12:55:00,42.59,42.65,42.58,42.65,18600.0,29.4566,29.4981,29.4497,29.4981,18600.0
2006-04-17 13:00:00,42.65,42.67,42.62,42.64,20800.0,29.4981,29.5119,29.4774,29.4912,20800.0
2006-04-17 13:05:00,42.63,42.63,42.6,42.63,34000.0,29.4843,29.4843,29.4635,29.4843,34000.0
2006-04-17 13:10:00,42.63,42.66,42.6,42.63,21200.0,29.4843,29.505,29.4635,29.4843,21200.0
2006-04-17 13:15:00,42.63,42.65,42.6,42.62,22000.0,29.4843,29.4981,29.4635,29.4774,22000.0
2006-04-17 13:20:00,42.62,42.64,42.59,42.6,73800.0,29.4774,29.4912,29.4566,29.4635,73800.0
2006-04-17 13:25:00,42.6,42.62,42.6,42.61,16800.0,29.4635,29.4774,29.4635,29.4704,16800.0
2006-04-17 13:30:00,42.62,42.64,42.6,42.63,25000.0,29.4774,29.4912,29.4635,29.4843,25000.0
2006-04-17 13:35:00,42.63,42.66,42.6,42.6,42000.0,29.4843,29.505,29.4635,29.4635,42000.0
2006-04-17 13:40:00,42.6,42.65,42.6,42.63,40400.0,29.4635,29.4981,29.4635,29.4843,40400.0
2006-04-17 13:45:00,42.63,42.63,42.6,42.6,43400.0,29.4843,29.4843,29.4635,29.4635,43400.0
2006-04-17 13:50:00,42.6,42.6,42.6,42.6,69600.0,29.4635,29.4635,29.4635,29.4635,69600.0
2006-04-17 13:55:00,42.6,42.63,42.6,42.6,68200.0,29.4635,29.4843,29.4635,29.4635,68200.0
2006-04-17 14:00:00,42.6,42.6,42.57,42.57,128800.0,29.4635,29.4635,29.4428,29.4428,128800.0
2006-04-17 14:05:00,42.57,42.66,42.57,42.63,62800.0,29.4428,29.505,29.4428,29.4843,62800.0
2006-04-17 14:10:00,42.63,42.66,42.63,42.66,18000.0,29.4843,29.505,29.4843,29.505,18000.0
2006-04-17 14:15:00,42.65,42.66,42.6,42.6,26200.0,29.4981,29.505,29.4635,29.4635,26200.0
2006-04-17 14:20:00,42.6,42.6,42.59,42.6,49000.0,29.4635,29.4635,29.4566,29.4635,49000.0
2006-04-17 14:25:00,42.6,42.6,42.55,42.56,42200.0,29.4635,29.4635,29.4289,29.4359,42200.0
2006-04-17 14:30:00,42.56,42.6,42.55,42.6,57000.0,29.4359,29.4635,29.4289,29.4635,57000.0
2006-04-17 14:35:00,42.61,42.64,42.59,42.6,28400.0,29.4704,29.4912,29.4566,29.4635,28400.0
2006-04-17 14:40:00,42.61,42.61,42.52,42.52,35200.0,29.4704,29.4704,29.4082,29.4082,35200.0
2006-04-17 14:45:00,42.53,42.56,42.5,42.52,108600.0,29.4151,29.4359,29.3944,29.4082,108600.0
2006-04-17 14:50:00,42.52,42.59,42.52,42.57,51600.0,29.4082,29.4566,29.4082,29.4428,51600.0
2006-04-17 14:55:00,42.58,42.6,42.58,42.59,18200.0,29.4497,29.4635,29.4497,29.4566,18200.0
2006-04-17 15:00:00,42.59,42.62,42.57,42.62,49000.0,29.4566,29.4774,29.4428,29.4774,49000.0
2006-04-17 15:05:00,42.62,42.63,42.62,42.63,26800.0,29.4774,29.4843,29.4774,29.4843,26800.0
2006-04-17 15:10:00,42.63,42.72,42.63,42.72,53200.0,29.4843,29.5465,29.4843,29.5465,53200.0
2006-04-17 15:15:00,42.72,42.72,42.7,42.7,25400.0,29.5465,29.5465,29.5327,29.5327,25400.0
2006-04-17 15:20:00,42.7,42.72,42.7,42.72,34000.0,29.5327,29.5465,29.5327,29.5465,34000.0
2006-04-17 15:25:00,42.73,42.85,42.73,42.85,74600.0,29.5534,29.6364,29.5534,29.6364,74600.0
2006-04-17 15:30:00,42.85,42.85,42.81,42.81,42200.0,29.6364,29.6364,29.6088,29.6088,42200.0
2006-04-17 15:35:00,42.81,42.82,42.8,42.81,51600.0,29.6088,29.6157,29.6018,29.6088,51600.0
2006-04-17 15:40:00,42.81,42.81,42.76,42.76,49000.0,29.6088,29.6088,29.5742,29.5742,49000.0
2006-04-17 15:45:00,42.76,42.85,42.76,42.84,99000.0,29.5742,29.6364,29.5742,29.6295,99000.0
2006-04-17 15:50:00,42.83,42.84,42.8,42.84,109000.0,29.6226,29.6295,29.6018,29.6295,109000.0
2006-04-17 15:55:00,42.82,42.84,42.81,42.81,84400.0,29.6157,29.6295,29.6088,29.6088,84400.0
2006-04-18 09:30:00,42.93,42.99,42.93,42.99,154200.0,29.6918,29.7333,29.6918,29.7333,154200.0
2006-04-18 09:35:00,42.99,43.08,42.97,43.02,247400.0,29.7333,29.7955,29.7194,29.754,247400.0
2006-04-18 09:40:00,43.04,43.17,43.0,43.17,64600.0,29.7678,29.8577,29.7402,29.8577,64600.0
2006-04-18 09:45:00,43.17,43.2,43.15,43.18,123000.0,29.8577,29.8785,29.8439,29.8647,123000.0
2006-04-18 09:50:00,43.17,43.3,43.17,43.27,121000.0,29.8577,29.9477,29.8577,29.9269,121000.0
2006-04-18 09:55:00,43.27,43.48,43.26,43.45,138200.0,29.9269,30.0722,29.92,30.0514,138200.0
2006-04-18 10:00:00,43.44,43.45,43.34,43.35,75400.0,30.0445,30.0514,29.9753,29.9822,75400.0
2006-04-18 10:05:00,43.34,43.38,43.34,43.34,31400.0,29.9753,30.003,29.9753,29.9753,31400.0
2006-04-18 10:10:00,43.32,43.36,43.31,43.33,45400.0,29.9615,29.9892,29.9546,29.9684,45400.0
2006-04-18 10:15:00,43.36,43.48,43.15,43.42,60400.0,29.9892,30.0722,29.8439,30.0307,60400.0
2006-04-18 10:20:00,43.41,43.41,43.34,43.34,109000.0,30.0237,30.0237,29.9753,29.9753,109000.0
2006-04-18 10:25:00,43.32,43.34,43.24,43.27,96400.0,29.9615,29.9753,29.9062,29.9269,96400.0
2006-04-18 10:30:00,43.27,43.32,43.24,43.31,128000.0,29.9269,29.9615,29.9062,29.9546,128000.0
2006-04-18 10:35:00,43.31,43.34,43.26,43.34,121600.0,29.9546,29.9753,29.92,29.9753,121600.0
2006-04-18 10:40:00,43.35,43.41,43.34,43.37,85400.0,29.9822,30.0237,29.9753,29.9961,85400.0
2006-04-18 10:45:00,43.39,43.39,43.33,43.35,84000.0,30.0099,30.0099,29.9684,29.9822,84000.0
2006-04-18 10:50:00,43.35,43.42,43.33,43.4,54600.0,29.9822,30.0307,29.9684,30.0168,54600.0
2006-04-18 10:55:00,43.42,43.45,43.38,43.43,31200.0,30.0307,30.0514,30.003,30.0376,31200.0
2006-04-18 11:00:00,43.45,43.46,43.41,43.45,30000.0,30.0514,30.0583,30.0237,30.0514,30000.0
2006-04-18 11:05:00,43.43,43.49,43.42,43.49,60400.0,30.0376,30.0791,30.0307,30.0791,60400.0
2006-04-18 11:10:00,43.5,43.53,43.35,43.35,137800.0,30.086,30.1067,29.9822,29.9822,137800.0
2006-04-18 11:15:00,43.36,43.38,43.29,43.33,277200.0,29.9892,30.003,29.9407,29.9684,277200.0
2006-04-18 11:20:00,43.33,43.35,43.26,43.35,53400.0,29.9684,29.9822,29.92,29.9822,53400.0
2006-04-18 11:25:00,43.35,43.4,43.32,43.35,88200.0,29.9822,30.0168,29.9615,29.9822,88200.0
2006-04-18 11:30:00,43.34,43.4,43.34,43.36,162000.0,29.9753,30.0168,29.9753,29.9892,162000.0
2006-04-18 11:35:00,43.37,43.47,43.36,43.43,174200.0,29.9961,30.0652,29.9892,30.0376,174200.0
2006-04-18 11:40:00,43.43,43.44,43.42,43.43,36400.0,30.0376,30.0445,30.0307,30.0376,36400.0
2006-04-18 11:45:00,43.42,43.45,43.41,43.45,57200.0,30.0307,30.0514,30.0237,30.0514,57200.0
2006-04-18 11:50:00,43.45,43.59,43.42,43.57,141400.0,30.0514,30.1482,30.0307,30.1344,141400.0
2006-04-18 11:55:00,43.6,43.68,43.59,43.68,65200.0,30.1552,30.2105,30.1482,30.2105,65200.0
2006-04-18 12:00:00,43.68,43.81,43.68,43.74,209400.0,30.2105,30.3004,30.2105,30.252,209400.0
2006-04-18 12:05:00,43.74,43.75,43.69,43.73,116400.0,30.252,30.2589,30.2174,30.2451,116400.0
2006-04-18 12:10:00,43.73,43.95,43.73,43.93,197200.0,30.2451,30.3972,30.2451,30.3834,197200.0
2006-04-18 12:15:00,43.9,43.93,43.85,43.88,68200.0,30.3626,30.3834,30.3281,30.3488,68200.0
2006-04-18 12:20:00,43.88,43.95,43.88,43.95,174800.0,30.3488,30.3972,30.3488,30.3972,174800.0
2006-04-18 12:25:00,43.92,43.94,43.87,43.88,33400.0,30.3765,30.3903,30.3419,30.3488,33400.0
2006-04-18 12:30:00,43.88,43.92,43.84,43.89,82200.0,30.3488,30.3765,30.3211,30.3557,82200.0
2006-04-18 12:35:00,43.88,43.91,43.84,43.88,51600.0,30.3488,30.3696,30.3211,30.3488,51600.0
2006-04-18 12:40:00,43.88,43.94,43.85,43.93,93400.0,30.3488,30.3903,30.3281,30.3834,93400.0
2006-04-18 12:45:00,43.93,43.96,43.92,43.94,53600.0,30.3834,30.4041,30.3765,30.3903,53600.0
2006-04-18 12:50:00,43.94,43.97,43.94,43.95,23400.0,30.3903,30.4111,30.3903,30.3972,23400.0
2006-04-18 12:55:00,43.94,43.97,43.94,43.97,40000.0,30.3903,30.4111,30.3903,30.4111,40000.0
2006-04-18 13:00:00,43.98,43.98,43.92,43.93,65000.0,30.418,30.418,30.3765,30.3834,65000.0
2006-04-18 13:05:00,43.93,43.93,43.83,43.87,64600.0,30.3834,30.3834,30.3142,30.3419,64600.0
2006-04-18 13:10:00,43.85,43.88,43.73,43.74,76000.0,30.3281,30.3488,30.2451,30.252,76000.0
2006-04-18 13:15:00,43.74,43.77,43.73,43.76,70000.0,30.252,30.2727,30.2451,30.2658,70000.0
2006-04-18 13:20:00,43.76,43.8,43.75,43.8,43000.0,30.2658,30.2935,30.2589,30.2935,43000.0
2006-04-18 13:25:00,43.79,43.79,43.73,43.78,52800.0,30.2866,30.2866,30.2451,30.2796,52800.0
2006-04-18 13:30:00,43.79,43.8,43.77,43.8,29600.0,30.2866,30.2935,30.2727,30.2935,29600.0
2006-04-18 13:35:00,43.8,43.89,43.8,43.88,38800.0,30.2935,30.3557,30.2935,30.3488,38800.0
2006-04-18 13:40:00,43.88,43.91,43.86,43.89,88800.0,30.3488,30.3696,30.335,30.3557,88800.0
2006-04-18 13:45:00,43.91,43.92,43.9,43.91,24200.0,30.3696,30.3765,30.3626,30.3696,24200.0
2006-04-18 13:50:00,43.91,43.93,43.88,43.91,91000.0,30.3696,30.3834,30.3488,30.3696,91000.0
2006-04-18 13:55:00,43.91,43.94,43.9,43.92,56400.0,30.3696,30.3903,30.3626,30.3765,56400.0
2006-04-18 14:00:00,43.93,44.0,43.93,44.0,214000.0,30.3834,30.4318,30.3834,30.4318,214000.0
2006-04-18 14:05:00,43.99,44.1,43.98,44.01,125800.0,30.4249,30.501,30.418,30.4387,125800.0
2006-04-18 14:10:00,44.01,44.06,44.0,44.01,45400.0,30.4387,30.4733,30.4318,30.4387,45400.0
2006-04-18 14:15:00,44.01,44.08,43.93,44.08,67400.0,30.4387,30.4871,30.3834,30.4871,67400.0
2006-04-18 14:20:00,44.08,44.09,43.99,44.03,140600.0,30.4871,30.4941,30.4249,30.4526,140600.0
2006-04-18 14:25:00,44.01,44.12,43.96,44.07,106800.0,30.4387,30.5148,30.4041,30.4802,106800.0
2006-04-18 14:30:00,44.07,44.13,44.07,44.11,55200.0,30.4802,30.5217,30.4802,30.5079,55200.0
2006-04-18 14:35:00,44.11,44.17,44.07,44.16,79200.0,30.5079,30.5494,30.4802,30.5425,79200.0
2006-04-18 14:40:00,44.16,44.18,44.12,44.17,48000.0,30.5425,30.5563,30.5148,30.5494,48000.0
2006-04-18 14:45:00,44.16,44.22,44.08,44.12,85800.0,30.5425,30.584,30.4871,30.5148,85800.0
2006-04-18 14:50:00,44.12,44.25,44.1,44.24,55800.0,30.5148,30.6047,30.501,30.5978,55800.0
2006-04-18 14:55:00,44.25,44.25,44.22,44.24,52600.0,30.6047,30.6047,30.584,30.5978,52600.0
2006-04-18 15:00:00,44.24,44.32,44.23,44.27,95000.0,30.5978,30.6531,30.5909,30.6185,95000.0
2006-04-18 15:05:00,44.27,44.3,44.27,44.3,40600.0,30.6185,30.6393,30.6185,30.6393,40600.0
2006-04-18 15:10:00,44.3,44.46,44.3,44.44,122600.0,30.6393,30.75,30.6393,30.7361,122600.0
2006-04-18 15:15:00,44.43,44.5,44.43,44.49,117400.0,30.7292,30.7776,30.7292,30.7707,117400.0
2006-04-18 15:20:00,44.49,44.5,44.48,44.48,136800.0,30.7707,30.7776,30.7638,30.7638,136800.0
2006-04-18 15:25:00,44.45,44.47,44.41,44.46,93200.0,30.743,30.7569,30.7154,30.75,93200.0
2006-04-18 15:30:00,44.45,44.46,44.35,44.37,103000.0,30.743,30.75,30.6739,30.6877,103000.0
2006-04-18 15:35:00,44.37,44.37,44.34,44.35,58400.0,30.6877,30.6877,30.667,30.6739,58400.0
2006-04-18 15:40:00,44.35,44.38,44.35,44.38,74800.0,30.6739,30.6946,30.6739,30.6946,74800.0
2006-04-18 15:45:00,44.38,44.38,44.29,44.29,64000.0,30.6946,30.6946,30.6324,30.6324,64000.0
2006-04-18 15:50:00,44.3,44.3,44.24,44.29,124400.0,30.6393,30.6393,30.5978,30.6324,124400.0
2006-04-18 15:55:00,44.29,44.35,44.27,44.31,165000.0,30.6324,30.6739,30.6185,30.6462,165000.0
2006-04-19 09:30:00,44.38,44.38,44.18,44.18,110800.0,30.6946,30.6946,30.5563,30.5563,110800.0
2006-04-19 09:35:00,44.18,44.43,44.18,44.37,62000.0,30.5563,30.7292,30.5563,30.6877,62000.0
2006-04-19 09:40:00,44.34,44.38,44.22,44.22,34400.0,30.667,30.6946,30.584,30.584,34400.0
2006-04-19 09:45:00,44.22,44.22,43.99,44.05,76800.0,30.584,30.584,30.4249,30.4664,76800.0
2006-04-19 09:50:00,44.05,44.1,43.97,44.08,52400.0,30.4664,30.501,30.4111,30.4871,52400.0
2006-04-19 09:55:00,44.08,44.24,44.01,44.19,56400.0,30.4871,30.5978,30.4387,30.5632,56400.0
2006-04-19 10:00:00,44.21,44.21,44.04,44.13,91600.0,30.577,30.577,30.4595,30.5217,91600.0
2006-04-19 10:05:00,44.1,44.12,44.01,44.02,113200.0,30.501,30.5148,30.4387,30.4456,113200.0
2006-04-19 10:10:00,44.02,44.08,43.97,43.97,152400.0,30.4456,30.4871,30.4111,30.4111,152400.0
2006-04-19 10:15:00,43.97,44.01,43.89,43.95,88400.0,30.4111,30.4387,30.3557,30.3972,88400.0
2006-04-19 10:20:00,43.95,43.99,43.95,43.99,58200.0,30.3972,30.4249,30.3972,30.4249,58200.0
2006-04-19 10:25:00,43.99,43.99,43.84,43.96,70000.0,30.4249,30.4249,30.3211,30.4041,70000.0
2006-04-19 10:30:00,43.93,43.93,43.77,43.81,59400.0,30.3834,30.3834,30.2727,30.3004,59400.0
2006-04-19 10:35:00,43.82,43.89,43.75,43.77,89200.0,30.3073,30.3557,30.2589,30.2727,89200.0
2006-04-19 10:40:00,43.77,43.82,43.72,43.81,56000.0,30.2727,30.3073,30.2381,30.3004,56000.0
2006-04-19 10:45:00,43.81,43.84,43.74,43.74,69800.0,30.3004,30.3211,30.252,30.252,69800.0
2006-04-19 10:50:00,43.74,43.85,43.68,43.85,51400.0,30.252,30.3281,30.2105,30.3281,51400.0
2006-04-19 10:55:00,43.85,43.9,43.83,43.85,40600.0,30.3281,30.3626,30.3142,30.3281,40600.0
2006-04-19 11:00:00,43.86,43.87,43.83,43.87,36800.0,30.335,30.3419,30.3142,30.3419,36800.0
2006-04-19 11:05:00,43.87,43.93,43.87,43.91,40200.0,30.3419,30.3834,30.3419,30.3696,40200.0
2006-04-19 11:10:00,43.91,43.91,43.74,43.76,57600.0,30.3696,30.3696,30.252,30.2658,57600.0
2006-04-19 11:15:00,43.74,43.75,43.66,43.67,43800.0,30.252,30.2589,30.1966,30.2036,43800.0
2006-04-19 11:20:00,43.68,43.77,43.68,43.77,54000.0,30.2105,30.2727,30.2105,30.2727,54000.0
2006-04-19 11:25:00,43.79,43.81,43.71,43.81,42600.0,30.2866,30.3004,30.2312,30.3004,42600.0
2006-04-19 11:30:00,43.81,43.82,43.69,43.72,27200.0,30.3004,30.3073,30.2174,30.2381,27200.0
2006-04-19 11:35:00,43.71,43.83,43.71,43.83,37600.0,30.2312,30.3142,30.2312,30.3142,37600.0
2006-04-19 11:40:00,43.84,43.94,43.84,43.87,30200.0,30.3211,30.3903,30.3211,30.3419,30200.0
2006-04-19 11:45:00,43.89,43.95,43.87,43.94,29800.0,30.3557,30.3972,30.3419,30.3903,29800.0
2006-04-19 11:50:00,43.97,44.0,43.93,44.0,19400.0,30.4111,30.4318,30.3834,30.4318,19400.0
2006-04-19 11:55:00,43.98,44.02,43.95,44.0,36800.0,30.418,30.4456,30.3972,30.4318,36800.0
2006-04-19 12:00:00,44.02,44.02,43.97,44.0,20600.0,30.4456,30.4456,30.4111,30.4318,20600.0
2006-04-19 12:05:00,44.0,44.0,43.93,43.93,33200.0,30.4318,30.4318,30.3834,30.3834,33200.0
2006-04-19 12:10:00,43.94,43.97,43.91,43.93,33000.0,30.3903,30.4111,30.3696,30.3834,33000.0
2006-04-19 12:15:00,43.93,43.96,43.86,43.87,27000.0,30.3834,30.4041,30.335,30.3419,27000.0
2006-04-19 12:20:00,43.88,43.9,43.82,43.82,29600.0,30.3488,30.3626,30.3073,30.3073,29600.0
2006-04-19 12:25:00,43.82,43.82,43.76,43.81,56800.0,30.3073,30.3073,30.2658,30.3004,56800.0
2006-04-19 12:30:00,43.82,43.84,43.8,43.83,23000.0,30.3073,30.3211,30.2935,30.3142,23000.0
2006-04-19 12:35:00,43.83,43.88,43.81,43.88,17200.0,30.3142,30.3488,30.3004,30.3488,17200.0
2006-04-19 12:40:00,43.88,43.91,43.85,43.91,20800.0,30.3488,30.3696,30.3281,30.3696,20800.0
2006-04-19 12:45:00,43.91,43.94,43.88,43.94,28000.0,30.3696,30.3903,30.3488,30.3903,28000.0
2006-04-19 12:50:00,43.91,43.92,43.87,43.88,29000.0,30.3696,30.3765,30.3419,30.3488,29000.0
2006-04-19 12:55:00,43.88,43.95,43.88,43.94,24600.0,30.3488,30.3972,30.3488,30.3903,24600.0
2006-04-19 13:00:00,43.93,43.96,43.88,43.88,28400.0,30.3834,30.4041,30.3488,30.3488,28400.0
2006-04-19 13:05:00,43.88,43.88,43.83,43.88,31200.0,30.3488,30.3488,30.3142,30.3488,31200.0
2006-04-19 13:10:00,43.88,43.91,43.85,43.9,20800.0,30.3488,30.3696,30.3281,30.3626,20800.0
2006-04-19 13:15:00,43.9,43.99,43.88,43.99,30000.0,30.3626,30.4249,30.3488,30.4249,30000.0
2006-04-19 13:20:00,43.97,43.97,43.82,43.82,31200.0,30.4111,30.4111,30.3073,30.3073,31200.0
2006-04-19 13:25:00,43.82,43.88,43.82,43.87,30800.0,30.3073,30.3488,30.3073,30.3419,30800.0
2006-04-19 13:30:00,43.88,43.94,43.86,43.94,27600.0,30.3488,30.3903,30.335,30.3903,27600.0
2006-04-19 13:35:00,43.94,43.94,43.91,43.91,17400.0,30.3903,30.3903,30.3696,30.3696,17400.0
2006-04-19 13:40:00,43.91,44.01,43.9,44.0,248000.0,30.3696,30.4387,30.3626,30.4318,248000.0
2006-04-19 13:45:00,43.99,43.99,43.94,43.99,67200.0,30.4249,30.4249,30.3903,30.4249,67200.0
2006-04-19 13:50:00,43.99,44.06,43.95,44.06,34000.0,30.4249,30.4733,30.3972,30.4733,34000.0
2006-04-19 13:55:00,44.07,44.17,44.07,44.13,43400.0,30.4802,30.5494,30.4802,30.5217,43400.0
2006-04-19 14:00:00,44.16,44.17,44.07,44.1,26000.0,30.5425,30.5494,30.4802,30.501,26000.0
2006-04-19 14:05:00,44.09,44.1,44.01,44.03,66600.0,30.4941,30.501,30.4387,30.4526,66600.0
2006-04-19 14:10:00,44.02,44.09,43.99,44.06,39600.0,30.4456,30.4941,30.4249,30.4733,39600.0
2006-04-19 14:15:00,44.06,44.13,44.06,44.09,89600.0,30.4733,30.5217,30.4733,30.4941,89600.0
2006-04-19 14:20:00,44.09,44.12,44.08,44.1,27000.0,30.4941,30.5148,30.4871,30.501,27000.0
2006-04-19 14:25:00,44.12,44.18,44.11,44.18,26000.0,30.5148,30.5563,30.5079,30.5563,26000.0
2006-04-19 14:30:00,44.16,44.19,44.14,44.16,35200.0,30.5425,30.5632,30.5286,30.5425,35200.0
2006-04-19 14:35:00,44.15,44.15,44.09,44.1,26000.0,30.5355,30.5355,30.4941,30.501,26000.0
2006-04-19 14:40:00,44.12,44.19,44.12,44.18,34400.0,30.5148,30.5632,30.5148,30.5563,34400.0
2006-04-19 14:45:00,44.17,44.2,44.16,44.2,21600.0,30.5494,30.5701,30.5425,30.5701,21600.0
2006-04-19 14:50:00,44.2,44.3,44.2,44.3,33200.0,30.5701,30.6393,30.5701,30.6393,33200.0
2006-04-19 14:55:00,44.3,44.38,44.3,44.38,33600.0,30.6393,30.6946,30.6393,30.6946,33600.0
2006-04-19 15:00:00,44.37,44.38,44.29,44.3,35400.0,30.6877,30.6946,30.6324,30.6393,35400.0
2006-04-19 15:05:00,44.29,44.3,44.23,44.23,30600.0,30.6324,30.6393,30.5909,30.5909,30600.0
2006-04-19 15:10:00,44.23,44.24,44.13,44.17,56200.0,30.5909,30.5978,30.5217,30.5494,56200.0
2006-04-19 15:15:00,44.18,44.29,44.18,44.27,24400.0,30.5563,30.6324,30.5563,30.6185,24400.0
2006-04-19 15:20:00,44.27,44.3,44.23,44.24,45400.0,30.6185,30.6393,30.5909,30.5978,45400.0
2006-04-19 15:25:00,44.24,44.24,44.16,44.19,33200.0,30.5978,30.5978,30.5425,30.5632,33200.0
2006-04-19 15:30:00,44.19,44.24,44.19,44.23,37600.0,30.5632,30.5978,30.5632,30.5909,37600.0
2006-04-19 15:35:00,44.23,44.26,44.23,44.26,52200.0,30.5909,30.6116,30.5909,30.6116,52200.0
2006-04-19 15:40:00,44.26,44.26,44.19,44.23,54600.0,30.6116,30.6116,30.5632,30.5909,54600.0
2006-04-19 15:45:00,44.21,44.21,44.19,44.2,50800.0,30.577,30.577,30.5632,30.5701,50800.0
2006-04-19 15:50:00,44.2,44.2,44.13,44.15,92600.0,30.5701,30.5701,30.5217,30.5355,92600.0
2006-04-19 15:55:00,44.16,44.17,44.1,44.11,183000.0,30.5425,30.5494,30.501,30.5079,183000.0
2006-04-20 09:30:00,44.2,44.23,44.02,44.02,54000.0,30.5701,30.5909,30.4456,30.4456,54000.0
2006-04-20 09:35:00,44.02,44.07,43.93,44.01,69000.0,30.4456,30.4802,30.3834,30.4387,69000.0
2006-04-20 09:40:00,44.0,44.08,43.95,44.08,41800.0,30.4318,30.4871,30.3972,30.4871,41800.0
2006-04-20 09:45:00,44.08,44.1,43.99,44.07,32800.0,30.4871,30.501,30.4249,30.4802,32800.0
2006-04-20 09:50:00,44.07,44.15,44.06,44.1,34200.0,30.4802,30.5355,30.4733,30.501,34200.0
2006-04-20 09:55:00,44.13,44.13,44.07,44.1,55600.0,30.5217,30.5217,30.4802,30.501,55600.0
2006-04-20 10:00:00,44.08,44.16,44.07,44.16,124400.0,30.4871,30.5425,30.4802,30.5425,124400.0
2006-04-20 10:05:00,44.18,44.31,44.15,44.3,47600.0,30.5563,30.6462,30.5355,30.6393,47600.0
2006-04-20 10:10:00,44.29,44.3,44.2,44.24,75800.0,30.6324,30.6393,30.5701,30.5978,75800.0
2006-04-20 10:15:00,44.24,44.37,44.18,44.27,75600.0,30.5978,30.6877,30.5563,30.6185,75600.0
2006-04-20 10:20:00,44.24,44.38,44.24,44.31,155800.0,30.5978,30.6946,30.5978,30.6462,155800.0
2006-04-20 10:25:00,44.3,44.42,44.23,44.23,56600.0,30.6393,30.7223,30.5909,30.5909,56600.0
2006-04-20 10:30:00,44.22,44.26,44.15,44.18,50000.0,30.584,30.6116,30.5355,30.5563,50000.0
2006-04-20 10:35:00,44.18,44.18,43.9,43.97,102600.0,30.5563,30.5563,30.3626,30.4111,102600.0
2006-04-20 10:40:00,43.97,44.01,43.95,43.99,167800.0,30.4111,30.4387,30.3972,30.4249,167800.0
2006-04-20 10:45:00,43.97,43.99,43.76,43.76,120400.0,30.4111,30.4249,30.2658,30.2658,120400.0
2006-04-20 10:50:00,43.76,43.76,43.61,43.66,264200.0,30.2658,30.2658,30.1621,30.1966,264200.0
2006-04-20 10:55:00,43.64,43.74,43.61,43.74,63000.0,30.1828,30.252,30.1621,30.252,63000.0
2006-04-20 11:00:00,43.73,43.76,43.72,43.74,59000.0,30.2451,30.2658,30.2381,30.252,59000.0
2006-04-20 11:05:00,43.74,43.76,43.73,43.76,73800.0,30.252,30.2658,30.2451,30.2658,73800.0
2006-04-20 11:10:00,43.73,43.73,43.68,43.69,109600.0,30.2451,30.2451,30.2105,30.2174,109600.0
2006-04-20 11:15:00,43.69,43.69,43.57,43.59,108000.0,30.2174,30.2174,30.1344,30.1482,108000.0
2006-04-20 11:20:00,43.58,43.63,43.55,43.63,107000.0,30.1413,30.1759,30.1206,30.1759,107000.0
2006-04-20 11:25:00,43.63,43.63,43.57,43.58,44400.0,30.1759,30.1759,30.1344,30.1413,44400.0
2006-04-20 11:30:00,43.58,43.72,43.58,43.69,90000.0,30.1413,30.2381,30.1413,30.2174,90000.0
2006-04-20 11:35:00,43.69,43.84,43.68,43.77,181400.0,30.2174,30.3211,30.2105,30.2727,181400.0
2006-04-20 11:40:00,43.74,43.76,43.68,43.69,22600.0,30.252,30.2658,30.2105,30.2174,22600.0
2006-04-20 11:45:00,43.69,43.73,43.63,43.71,29800.0,30.2174,30.2451,30.1759,30.2312,29800.0
2006-04-20 11:50:00,43.71,43.79,43.7,43.74,39400.0,30.2312,30.2866,30.2243,30.252,39400.0
2006-04-20 11:55:00,43.74,43.82,43.72,43.8,11200.0,30.252,30.3073,30.2381,30.2935,11200.0
2006-04-20 12:00:00,43.81,43.83,43.77,43.78,33400.0,30.3004,30.3142,30.2727,30.2796,33400.0
2006-04-20 12:05:00,43.78,43.78,43.74,43.76,24800.0,30.2796,30.2796,30.252,30.2658,24800.0
2006-04-20 12:10:00,43.75,43.84,43.71,43.84,50200.0,30.2589,30.3211,30.2312,30.3211,50200.0
2006-04-20 12:15:00,43.84,43.87,43.79,43.79,21400.0,30.3211,30.3419,30.2866,30.2866,21400.0
2006-04-20 12:20:00,43.79,43.84,43.76,43.77,21400.0,30.2866,30.3211,30.2658,30.2727,21400.0
2006-04-20 12:25:00,43.76,43.76,43.68,43.68,37800.0,30.2658,30.2658,30.2105,30.2105,37800.0
2006-04-20 12:30:00,43.71,43.82,43.67,43.82,25600.0,30.2312,30.3073,30.2036,30.3073,25600.0
2006-04-20 12:35:00,43.82,43.85,43.8,43.83,31400.0,30.3073,30.3281,30.2935,30.3142,31400.0
2006-04-20 12:40:00,43.83,43.84,43.81,43.84,26800.0,30.3142,30.3211,30.3004,30.3211,26800.0
2006-04-20 12:45:00,43.84,43.87,43.83,43.84,30200.0,30.3211,30.3419,30.3142,30.3211,30200.0
2006-04-20 12:50:00,43.87,43.96,43.85,43.95,48400.0,30.3419,30.4041,30.3281,30.3972,48400.0
2006-04-20 12:55:00,43.96,44.05,43.94,43.99,67200.0,30.4041,30.4664,30.3903,30.4249,67200.0
2006-04-20 13:00:00,44.0,44.03,43.99,43.99,19200.0,30.4318,30.4526,30.4249,30.4249,19200.0
2006-04-20 13:05:00,43.98,43.98,43.94,43.96,32800.0,30.418,30.418,30.3903,30.4041,32800.0
2006-04-20 13:10:00,43.95,43.96,43.9,43.9,14200.0,30.3972,30.4041,30.3626,30.3626,14200.0
2006-04-20 13:15:00,43.9,43.9,43.84,43.87,35200.0,30.3626,30.3626,30.3211,30.3419,35200.0
2006-04-20 13:20:00,43.86,43.89,43.78,43.85,38400.0,30.335,30.3557,30.2796,30.3281,38400.0
2006-04-20 13:25:00,43.82,43.91,43.82,43.91,18400.0,30.3073,30.3696,30.3073,30.3696,18400.0
2006-04-20 13:30:00,43.92,43.92,43.82,43.91,41800.0,30.3765,30.3765,30.3073,30.3696,41800.0
2006-04-20 13:35:00,43.92,43.92,43.8,43.8,35000.0,30.3765,30.3765,30.2935,30.2935,35000.0
2006-04-20 13:40:00,43.8,43.85,43.8,43.83,38000.0,30.2935,30.3281,30.2935,30.3142,38000.0
2006-04-20 13:45:00,43.83,43.85,43.73,43.74,32600.0,30.3142,30.3281,30.2451,30.252,32600.0
2006-04-20 13:50:00,43.75,43.8,43.74,43.79,18600.0,30.2589,30.2935,30.252,30.2866,18600.0
2006-04-20 13:55:00,43.78,43.88,43.78,43.87,28600.0,30.2796,30.3488,30.2796,30.3419,28600.0
2006-04-20 14:00:00,43.88,43.88,43.84,43.87,31600.0,30.3488,30.3488,30.3211,30.3419,31600.0
2006-04-20 14:05:00,43.88,43.88,43.83,43.85,12600.0,30.3488,30.3488,30.3142,30.3281,12600.0
2006-04-20 14:10:00,43.85,43.88,43.79,43.8,24200.0,30.3281,30.3488,30.2866,30.2935,24200.0
2006-04-20 14:15:00,43.8,43.8,43.73,43.73,20600.0,30.2935,30.2935,30.2451,30.2451,20600.0
2006-04-20 14:20:00,43.72,43.77,43.71,43.72,12400.0,30.2381,30.2727,30.2312,30.2381,12400.0
2006-04-20 14:25:00,43.75,43.81,43.73,43.81,41800.0,30.2589,30.3004,30.2451,30.3004,41800.0
2006-04-20 14:30:00,43.81,43.81,43.77,43.77,43200.0,30.3004,30.3004,30.2727,30.2727,43200.0
2006-04-20 14:35:00,43.79,43.82,43.76,43.76,39200.0,30.2866,30.3073,30.2658,30.2658,39200.0
2006-04-20 14:40:00,43.76,43.79,43.72,43.72,29600.0,30.2658,30.2866,30.2381,30.2381,29600.0
2006-04-20 14:45:00,43.73,43.83,43.73,43.73,26800.0,30.2451,30.3142,30.2451,30.2451,26800.0
2006-04-20 14:50:00,43.73,43.76,43.72,43.74,37400.0,30.2451,30.2658,30.2381,30.252,37400.0
2006-04-20 14:55:00,43.74,43.82,43.74,43.81,45200.0,30.252,30.3073,30.252,30.3004,45200.0
2006-04-20 15:00:00,43.81,43.81,43.7,43.71,25400.0,30.3004,30.3004,30.2243,30.2312,25400.0
2006-04-20 15:05:00,43.73,43.84,43.73,43.84,24800.0,30.2451,30.3211,30.2451,30.3211,24800.0
2006-04-20 15:10:00,43.83,43.83,43.71,43.71,59800.0,30.3142,30.3142,30.2312,30.2312,59800.0
2006-04-20 15:15:00,43.71,43.72,43.68,43.68,33400.0,30.2312,30.2381,30.2105,30.2105,33400.0
2006-04-20 15:20:00,43.68,43.7,43.68,43.7,43000.0,30.2105,30.2243,30.2105,30.2243,43000.0
2006-04-20 15:25:00,43.68,43.68,43.64,43.65,40200.0,30.2105,30.2105,30.1828,30.1897,40200.0
2006-04-20 15:30:00,43.65,43.68,43.65,43.66,40600.0,30.1897,30.2105,30.1897,30.1966,40600.0
2006-04-20 15:35:00,43.66,43.68,43.64,43.64,71000.0,30.1966,30.2105,30.1828,30.1828,71000.0
2006-04-20 15:40:00,43.65,43.65,43.6,43.63,89800.0,30.1897,30.1897,30.1552,30.1759,89800.0
2006-04-20 15:45:00,43.63,43.73,43.62,43.73,112200.0,30.1759,30.2451,30.169,30.2451,112200.0
2006-04-20 15:50:00,43.73,43.79,43.71,43.75,102400.0,30.2451,30.2866,30.2312,30.2589,102400.0
2006-04-20 15:55:00,43.75,43.76,43.71,43.71,97400.0,30.2589,30.2658,30.2312,30.2312,97400.0
2006-04-21 09:35:00,44.0,44.18,43.98,44.16,219000.0,30.4318,30.5563,30.418,30.5425,219000.0
2006-04-21 09:40:00,44.16,44.16,43.9,43.93,75600.0,30.5425,30.5425,30.3626,30.3834,75600.0
2006-04-21 09:45:00,43.96,44.12,43.88,43.91,75800.0,30.4041,30.5148,30.3488,30.3696,75800.0
2006-04-21 09:50:00,43.93,44.1,43.93,44.07,71800.0,30.3834,30.501,30.3834,30.4802,71800.0
2006-04-21 09:55:00,44.08,44.13,43.98,44.08,39400.0,30.4871,30.5217,30.418,30.4871,39400.0
2006-04-21 10:00:00,44.09,44.25,43.99,44.25,45000.0,30.4941,30.6047,30.4249,30.6047,45000.0
2006-04-21 10:05:00,44.25,44.32,44.19,44.22,49200.0,30.6047,30.6531,30.5632,30.584,49200.0
2006-04-21 10:10:00,44.24,44.26,44.1,44.21,74800.0,30.5978,30.6116,30.501,30.577,74800.0
2006-04-21 10:15:00,44.21,44.31,44.13,44.3,54000.0,30.577,30.6462,30.5217,30.6393,54000.0
2006-04-21 10:20:00,44.29,44.29,44.2,44.22,38800.0,30.6324,30.6324,30.5701,30.584,38800.0
2006-04-21 10:25:00,44.25,44.26,44.13,44.15,40600.0,30.6047,30.6116,30.5217,30.5355,40600.0
2006-04-21 10:30:00,44.16,44.24,44.13,44.22,45600.0,30.5425,30.5978,30.5217,30.584,45600.0
2006-04-21 10:35:00,44.22,44.22,44.11,44.13,44000.0,30.584,30.584,30.5079,30.5217,44000.0
2006-04-21 10:40:00,44.11,44.17,44.1,44.15,34400.0,30.5079,30.5494,30.501,30.5355,34400.0
2006-04-21 10:45:00,44.15,44.15,44.01,44.09,37000.0,30.5355,30.5355,30.4387,30.4941,37000.0
2006-04-21 10:50:00,44.09,44.17,44.02,44.17,64400.0,30.4941,30.5494,30.4456,30.5494,64400.0
2006-04-21 10:55:00,44.17,44.17,44.06,44.1,26200.0,30.5494,30.5494,30.4733,30.501,26200.0
2006-04-21 11:00:00,44.11,44.24,44.1,44.16,19800.0,30.5079,30.5978,30.501,30.5425,19800.0
2006-04-21 11:05:00,44.16,44.23,44.16,44.23,34200.0,30.5425,30.5909,30.5425,30.5909,34200.0
2006-04-21 11:10:00,44.24,44.24,44.13,44.13,20800.0,30.5978,30.5978,30.5217,30.5217,20800.0
2006-04-21 11:15:00,44.15,44.17,44.13,44.15,21800.0,30.5355,30.5494,30.5217,30.5355,21800.0
2006-04-21 11:20:00,44.14,44.21,44.14,44.17,32000.0,30.5286,30.577,30.5286,30.5494,32000.0
2006-04-21 11:25:00,44.19,44.23,44.15,44.2,54400.0,30.5632,30.5909,30.5355,30.5701,54400.0
2006-04-21 11:30:00,44.19,44.19,44.14,44.18,18400.0,30.5632,30.5632,30.5286,30.5563,18400.0
2006-04-21 11:35:00,44.17,44.23,44.15,44.21,25400.0,30.5494,30.5909,30.5355,30.577,25400.0
2006-04-21 11:40:00,44.19,44.38,44.17,44.29,60200.0,30.5632,30.6946,30.5494,30.6324,60200.0
2006-04-21 11:45:00,44.28,44.38,44.28,44.38,41400.0,30.6255,30.6946,30.6255,30.6946,41400.0
2006-04-21 11:50:00,44.38,44.45,44.37,44.43,38600.0,30.6946,30.743,30.6877,30.7292,38600.0
2006-04-21 11:55:00,44.42,44.48,44.39,44.4,36200.0,30.7223,30.7638,30.7015,30.7085,36200.0
2006-04-21 12:00:00,44.41,44.43,44.33,44.33,14800.0,30.7154,30.7292,30.66,30.66,14800.0
2006-04-21 12:05:00,44.35,44.35,44.27,44.3,35400.0,30.6739,30.6739,30.6185,30.6393,35400.0
2006-04-21 12:10:00,44.29,44.29,44.24,44.24,7600.0,30.6324,30.6324,30.5978,30.5978,7600.0
2006-04-21 12:15:00,44.24,44.35,44.19,44.34,41400.0,30.5978,30.6739,30.5632,30.667,41400.0
2006-04-21 12:20:00,44.34,44.35,44.31,44.32,13800.0,30.667,30.6739,30.6462,30.6531,13800.0
2006-04-21 12:25:00,44.32,44.33,44.3,44.33,37200.0,30.6531,30.66,30.6393,30.66,37200.0
2006-04-21 12:30:00,44.32,44.34,44.28,44.34,14600.0,30.6531,30.667,30.6255,30.667,14600.0
2006-04-21 12:35:00,44.33,44.34,44.31,44.33,11600.0,30.66,30.667,30.6462,30.66,11600.0
2006-04-21 12:40:00,44.33,44.44,44.32,44.43,41800.0,30.66,30.7361,30.6531,30.7292,41800.0
2006-04-21 12:45:00,44.42,44.42,44.39,44.42,4600.0,30.7223,30.7223,30.7015,30.7223,4600.0
2006-04-21 12:50:00,44.41,44.48,44.4,44.45,26000.0,30.7154,30.7638,30.7085,30.743,26000.0
2006-04-21 12:55:00,44.46,44.47,44.45,44.45,22800.0,30.75,30.7569,30.743,30.743,22800.0
2006-04-21 13:00:00,44.45,44.46,44.44,44.46,11200.0,30.743,30.75,30.7361,30.75,11200.0
2006-04-21 13:05:00,44.46,44.46,44.42,44.42,44400.0,30.75,30.75,30.7223,30.7223,44400.0
2006-04-21 13:10:00,44.43,44.43,44.4,44.41,13600.0,30.7292,30.7292,30.7085,30.7154,13600.0
2006-04-21 13:15:00,44.41,44.41,44.39,44.39,18000.0,30.7154,30.7154,30.7015,30.7015,18000.0
2006-04-21 13:20:00,44.39,44.4,44.38,44.4,11200.0,30.7015,30.7085,30.6946,30.7085,11200.0
2006-04-21 13:25:00,44.4,44.42,44.38,44.4,13000.0,30.7085,30.7223,30.6946,30.7085,13000.0
2006-04-21 13:30:00,44.4,44.41,44.39,44.4,14000.0,30.7085,30.7154,30.7015,30.7085,14000.0
2006-04-21 13:35:00,44.4,44.4,44.37,44.37,12800.0,30.7085,30.7085,30.6877,30.6877,12800.0
2006-04-21 13:40:00,44.37,44.41,44.35,44.38,25600.0,30.6877,30.7154,30.6739,30.6946,25600.0
2006-04-21 13:45:00,44.38,44.4,44.38,44.4,14600.0,30.6946,30.7085,30.6946,30.7085,14600.0
2006-04-21 13:50:00,44.4,44.41,44.4,44.4,11600.0,30.7085,30.7154,30.7085,30.7085,11600.0
2006-04-21 13:55:00,44.4,44.4,44.35,44.36,16400.0,30.7085,30.7085,30.6739,30.6808,16400.0
2006-04-21 14:00:00,44.35,44.38,44.29,44.29,44600.0,30.6739,30.6946,30.6324,30.6324,44600.0
2006-04-21 14:05:00,44.27,44.31,44.26,44.29,37000.0,30.6185,30.6462,30.6116,30.6324,37000.0
2006-04-21 14:10:00,44.29,44.29,44.22,44.22,39600.0,30.6324,30.6324,30.584,30.584,39600.0
2006-04-21 14:15:00,44.21,44.21,44.13,44.19,36600.0,30.577,30.577,30.5217,30.5632,36600.0
2006-04-21 14:20:00,44.19,44.2,44.1,44.1,28200.0,30.5632,30.5701,30.501,30.501,28200.0
2006-04-21 14:25:00,44.09,44.1,43.99,43.99,32000.0,30.4941,30.501,30.4249,30.4249,32000.0
2006-04-21 14:30:00,43.98,43.99,43.93,43.93,31400.0,30.418,30.4249,30.3834,30.3834,31400.0
2006-04-21 14:35:00,43.93,43.96,43.85,43.93,50800.0,30.3834,30.4041,30.3281,30.3834,50800.0
2006-04-21 14:40:00,43.93,44.05,43.93,44.02,21200.0,30.3834,30.4664,30.3834,30.4456,21200.0
2006-04-21 14:45:00,43.99,43.99,43.82,43.88,52000.0,30.4249,30.4249,30.3073,30.3488,52000.0
2006-04-21 14:50:00,43.9,43.96,43.86,43.88,21600.0,30.3626,30.4041,30.335,30.3488,21600.0
2006-04-21 14:55:00,43.87,43.88,43.84,43.87,43200.0,30.3419,30.3488,30.3211,30.3419,43200.0
2006-04-21 15:00:00,43.87,43.89,43.78,43.78,18800.0,30.3419,30.3557,30.2796,30.2796,18800.0
2006-04-21 15:05:00,43.79,43.82,43.72,43.72,30600.0,30.2866,30.3073,30.2381,30.2381,30600.0
2006-04-21 15:10:00,43.73,43.74,43.66,43.68,28000.0,30.2451,30.252,30.1966,30.2105,28000.0
2006-04-21 15:15:00,43.68,43.68,43.56,43.65,52200.0,30.2105,30.2105,30.1275,30.1897,52200.0
2006-04-21 15:20:00,43.65,43.65,43.61,43.65,48200.0,30.1897,30.1897,30.1621,30.1897,48200.0
2006-04-21 15:25:00,43.65,43.68,43.58,43.63,23000.0,30.1897,30.2105,30.1413,30.1759,23000.0
2006-04-21 15:30:00,43.62,43.72,43.59,43.62,35600.0,30.169,30.2381,30.1482,30.169,35600.0
2006-04-21 15:35:00,43.63,43.72,43.62,43.72,57200.0,30.1759,30.2381,30.169,30.2381,57200.0
2006-04-21 15:40:00,43.72,43.92,43.71,43.92,41200.0,30.2381,30.3765,30.2312,30.3765,41200.0
2006-04-21 15:45:00,43.9,43.9,43.81,43.86,52400.0,30.3626,30.3626,30.3004,30.335,52400.0
2006-04-21 15:50:00,43.86,43.86,43.78,43.79,43800.0,30.335,30.335,30.2796,30.2866,43800.0
2006-04-21 15:55:00,43.79,43.8,43.73,43.79,79800.0,30.2866,30.2935,30.2451,30.2866,79800.0
2006-04-24 09:30:00,43.8,43.92,43.71,43.88,107000.0,30.2935,30.3765,30.2312,30.3488,107000.0
2006-04-24 09:35:00,43.9,44.0,43.88,43.99,66600.0,30.3626,30.4318,30.3488,30.4249,66600.0
2006-04-24 09:40:00,44.0,44.07,43.85,43.88,87600.0,30.4318,30.4802,30.3281,30.3488,87600.0
2006-04-24 09:45:00,43.85,43.87,43.72,43.8,106400.0,30.3281,30.3419,30.2381,30.2935,106400.0
2006-04-24 09:50:00,43.8,43.9,43.74,43.74,61400.0,30.2935,30.3626,30.252,30.252,61400.0
2006-04-24 09:55:00,43.74,43.74,43.49,43.52,63200.0,30.252,30.252,30.0791,30.0998,63200.0
2006-04-24 10:00:00,43.52,43.64,43.46,43.55,96000.0,30.0998,30.1828,30.0583,30.1206,96000.0
2006-04-24 10:05:00,43.55,43.56,43.53,43.56,26600.0,30.1206,30.1275,30.1067,30.1275,26600.0
2006-04-24 10:10:00,43.56,43.63,43.56,43.63,18400.0,30.1275,30.1759,30.1275,30.1759,18400.0
2006-04-24 10:15:00,43.62,43.68,43.6,43.68,43800.0,30.169,30.2105,30.1552,30.2105,43800.0
2006-04-24 10:20:00,43.68,43.72,43.67,43.69,33200.0,30.2105,30.2381,30.2036,30.2174,33200.0
2006-04-24 10:25:00,43.69,43.7,43.56,43.56,22600.0,30.2174,30.2243,30.1275,30.1275,22600.0
2006-04-24 10:30:00,43.57,43.69,43.57,43.62,21600.0,30.1344,30.2174,30.1344,30.169,21600.0
2006-04-24 10:35:00,43.63,43.79,43.63,43.76,28800.0,30.1759,30.2866,30.1759,30.2658,28800.0
2006-04-24 10:40:00,43.75,43.82,43.74,43.82,54400.0,30.2589,30.3073,30.252,30.3073,54400.0
2006-04-24 10:45:00,43.83,43.84,43.64,43.65,45200.0,30.3142,30.3211,30.1828,30.1897,45200.0
2006-04-24 10:50:00,43.66,43.66,43.58,43.58,34800.0,30.1966,30.1966,30.1413,30.1413,34800.0
2006-04-24 10:55:00,43.56,43.59,43.44,43.59,67600.0,30.1275,30.1482,30.0445,30.1482,67600.0
2006-04-24 11:00:00,43.58,43.63,43.5,43.52,20600.0,30.1413,30.1759,30.086,30.0998,20600.0
2006-04-24 11:05:00,43.52,43.61,43.47,43.59,48200.0,30.0998,30.1621,30.0652,30.1482,48200.0
2006-04-24 11:10:00,43.59,43.6,43.57,43.58,20800.0,30.1482,30.1552,30.1344,30.1413,20800.0
2006-04-24 11:15:00,43.58,43.6,43.44,43.45,21600.0,30.1413,30.1552,30.0445,30.0514,21600.0
2006-04-24 11:20:00,43.45,43.46,43.41,43.42,46800.0,30.0514,30.0583,30.0237,30.0307,46800.0
2006-04-24 11:25:00,43.42,43.57,43.42,43.56,35000.0,30.0307,30.1344,30.0307,30.1275,35000.0
2006-04-24 11:30:00,43.55,43.58,43.52,43.52,31400.0,30.1206,30.1413,30.0998,30.0998,31400.0
2006-04-24 11:35:00,43.52,43.55,43.51,43.51,5800.0,30.0998,30.1206,30.0929,30.0929,5800.0
2006-04-24 11:40:00,43.52,43.52,43.44,43.52,21000.0,30.0998,30.0998,30.0445,30.0998,21000.0
2006-04-24 11:45:00,43.51,43.51,43.45,43.45,31600.0,30.0929,30.0929,30.0514,30.0514,31600.0
2006-04-24 11:50:00,43.44,43.48,43.44,43.47,33800.0,30.0445,30.0722,30.0445,30.0652,33800.0
2006-04-24 11:55:00,43.47,43.47,43.44,43.45,17600.0,30.0652,30.0652,30.0445,30.0514,17600.0
2006-04-24 12:00:00,43.45,43.51,43.44,43.45,18600.0,30.0514,30.0929,30.0445,30.0514,18600.0
2006-04-24 12:05:00,43.46,43.46,43.4,43.43,15600.0,30.0583,30.0583,30.0168,30.0376,15600.0
2006-04-24 12:10:00,43.43,43.52,43.43,43.47,32800.0,30.0376,30.0998,30.0376,30.0652,32800.0
2006-04-24 12:15:00,43.49,43.52,43.44,43.47,42000.0,30.0791,30.0998,30.0445,30.0652,42000.0
2006-04-24 12:20:00,43.44,43.44,43.38,43.38,20200.0,30.0445,30.0445,30.003,30.003,20200.0
2006-04-24 12:25:00,43.38,43.38,43.24,43.25,45400.0,30.003,30.003,29.9062,29.9131,45400.0
2006-04-24 12:30:00,43.26,43.27,43.14,43.16,46800.0,29.92,29.9269,29.837,29.8508,46800.0
2006-04-24 12:35:00,43.16,43.29,43.13,43.24,140400.0,29.8508,29.9407,29.8301,29.9062,140400.0
2006-04-24 12:40:00,43.24,43.25,43.22,43.22,41200.0,29.9062,29.9131,29.8923,29.8923,41200.0
2006-04-24 12:45:00,43.22,43.24,43.16,43.16,97600.0,29.8923,29.9062,29.8508,29.8508,97600.0
2006-04-24 12:50:00,43.17,43.25,43.17,43.25,56800.0,29.8577,29.9131,29.8577,29.9131,56800.0
2006-04-24 12:55:00,43.25,43.29,43.23,43.27,82000.0,29.9131,29.9407,29.8992,29.9269,82000.0
2006-04-24 13:00:00,43.27,43.27,43.18,43.18,30600.0,29.9269,29.9269,29.8647,29.8647,30600.0
2006-04-24 13:05:00,43.18,43.27,43.18,43.25,48000.0,29.8647,29.9269,29.8647,29.9131,48000.0
2006-04-24 13:10:00,43.25,43.27,43.23,43.24,31800.0,29.9131,29.9269,29.8992,29.9062,31800.0
2006-04-24 13:15:00,43.25,43.25,43.16,43.16,23800.0,29.9131,29.9131,29.8508,29.8508,23800.0
2006-04-24 13:20:00,43.16,43.19,43.16,43.17,19000.0,29.8508,29.8716,29.8508,29.8577,19000.0
2006-04-24 13:25:00,43.18,43.18,43.13,43.16,30800.0,29.8647,29.8647,29.8301,29.8508,30800.0
2006-04-24 13:30:00,43.16,43.25,43.16,43.24,25000.0,29.8508,29.9131,29.8508,29.9062,25000.0
2006-04-24 13:35:00,43.24,43.25,43.2,43.25,22800.0,29.9062,29.9131,29.8785,29.9131,22800.0
2006-04-24 13:40:00,43.25,43.31,43.25,43.31,25600.0,29.9131,29.9546,29.9131,29.9546,25600.0
2006-04-24 13:45:00,43.31,43.31,43.27,43.27,8200.0,29.9546,29.9546,29.9269,29.9269,8200.0
2006-04-24 13:50:00,43.29,43.3,43.27,43.3,9800.0,29.9407,29.9477,29.9269,29.9477,9800.0
2006-04-24 13:55:00,43.3,43.32,43.29,43.29,18800.0,29.9477,29.9615,29.9407,29.9407,18800.0
2006-04-24 14:00:00,43.28,43.31,43.27,43.3,24000.0,29.9338,29.9546,29.9269,29.9477,24000.0
2006-04-24 14:05:00,43.29,43.3,43.27,43.29,32200.0,29.9407,29.9477,29.9269,29.9407,32200.0
2006-04-24 14:10:00,43.29,43.31,43.26,43.27,45400.0,29.9407,29.9546,29.92,29.9269,45400.0
2006-04-24 14:15:00,43.27,43.32,43.26,43.32,37200.0,29.9269,29.9615,29.92,29.9615,37200.0
2006-04-24 14:20:00,43.31,43.35,43.27,43.28,91200.0,29.9546,29.9822,29.9269,29.9338,91200.0
2006-04-24 14:25:00,43.27,43.3,43.25,43.27,28000.0,29.9269,29.9477,29.9131,29.9269,28000.0
2006-04-24 14:30:00,43.26,43.31,43.26,43.3,27800.0,29.92,29.9546,29.92,29.9477,27800.0
2006-04-24 14:35:00,43.3,43.3,43.25,43.25,32400.0,29.9477,29.9477,29.9131,29.9131,32400.0
2006-04-24 14:40:00,43.27,43.27,43.16,43.19,30200.0,29.9269,29.9269,29.8508,29.8716,30200.0
2006-04-24 14:45:00,43.18,43.26,43.18,43.24,25800.0,29.8647,29.92,29.8647,29.9062,25800.0
2006-04-24 14:50:00,43.24,43.24,43.16,43.17,37600.0,29.9062,29.9062,29.8508,29.8577,37600.0
2006-04-24 14:55:00,43.17,43.17,43.07,43.08,54800.0,29.8577,29.8577,29.7886,29.7955,54800.0
2006-04-24 15:00:00,43.08,43.13,43.08,43.1,66800.0,29.7955,29.8301,29.7955,29.8093,66800.0
2006-04-24 15:05:00,43.1,43.17,43.09,43.16,32800.0,29.8093,29.8577,29.8024,29.8508,32800.0
2006-04-24 15:10:00,43.16,43.19,43.12,43.12,26600.0,29.8508,29.8716,29.8232,29.8232,26600.0
2006-04-24 15:15:00,43.12,43.16,43.1,43.13,52200.0,29.8232,29.8508,29.8093,29.8301,52200.0
2006-04-24 15:20:00,43.13,43.14,43.1,43.13,57400.0,29.8301,29.837,29.8093,29.8301,57400.0
2006-04-24 15:25:00,43.13,43.26,43.13,43.26,52800.0,29.8301,29.92,29.8301,29.92,52800.0
2006-04-24 15:30:00,43.27,43.35,43.24,43.35,71000.0,29.9269,29.9822,29.9062,29.9822,71000.0
2006-04-24 15:35:00,43.35,43.42,43.35,43.42,71400.0,29.9822,30.0307,29.9822,30.0307,71400.0
2006-04-24 15:40:00,43.42,43.42,43.23,43.23,68400.0,30.0307,30.0307,29.8992,29.8992,68400.0
2006-04-24 15:45:00,43.21,43.27,43.21,43.24,75400.0,29.8854,29.9269,29.8854,29.9062,75400.0
2006-04-24 15:50:00,43.24,43.3,43.24,43.27,58600.0,29.9062,29.9477,29.9062,29.9269,58600.0
2006-04-24 15:55:00,43.27,43.29,43.27,43.27,91600.0,29.9269,29.9407,29.9269,29.9269,91600.0
2006-04-25 09:30:00,43.3,43.3,43.26,43.26,67400.0,29.9477,29.9477,29.92,29.92,67400.0
2006-04-25 09:35:00,43.26,43.27,43.06,43.08,75200.0,29.92,29.9269,29.7817,29.7955,75200.0
2006-04-25 09:40:00,43.1,43.17,42.97,43.07,107000.0,29.8093,29.8577,29.7194,29.7886,107000.0
2006-04-25 09:45:00,43.08,43.17,43.06,43.06,27600.0,29.7955,29.8577,29.7817,29.7817,27600.0
2006-04-25 09:50:00,43.06,43.19,43.06,43.1,30000.0,29.7817,29.8716,29.7817,29.8093,30000.0
2006-04-25 09:55:00,43.12,43.26,43.12,43.2,43600.0,29.8232,29.92,29.8232,29.8785,43600.0
2006-04-25 10:00:00,43.21,43.24,43.1,43.21,59600.0,29.8854,29.9062,29.8093,29.8854,59600.0
2006-04-25 10:05:00,43.22,43.23,43.15,43.16,75200.0,29.8923,29.8992,29.8439,29.8508,75200.0
2006-04-25 10:10:00,43.16,43.21,43.12,43.21,52600.0,29.8508,29.8854,29.8232,29.8854,52600.0
2006-04-25 10:15:00,43.21,43.3,43.15,43.18,29400.0,29.8854,29.9477,29.8439,29.8647,29400.0
2006-04-25 10:20:00,43.16,43.22,43.13,43.16,35600.0,29.8508,29.8923,29.8301,29.8508,35600.0
2006-04-25 10:25:00,43.17,43.25,43.13,43.25,53400.0,29.8577,29.9131,29.8301,29.9131,53400.0
2006-04-25 10:30:00,43.25,43.25,43.17,43.17,49200.0,29.9131,29.9131,29.8577,29.8577,49200.0
2006-04-25 10:35:00,43.16,43.23,43.16,43.2,79600.0,29.8508,29.8992,29.8508,29.8785,79600.0
2006-04-25 10:40:00,43.2,43.41,43.18,43.41,46800.0,29.8785,30.0237,29.8647,30.0237,46800.0
2006-04-25 10:45:00,43.39,43.75,43.39,43.62,122600.0,30.0099,30.2589,30.0099,30.169,122600.0
2006-04-25 10:50:00,43.62,43.63,43.52,43.55,109000.0,30.169,30.1759,30.0998,30.1206,109000.0
2006-04-25 10:55:00,43.55,43.55,43.39,43.41,94000.0,30.1206,30.1206,30.0099,30.0237,94000.0
2006-04-25 11:00:00,43.41,43.43,43.35,43.37,50800.0,30.0237,30.0376,29.9822,29.9961,50800.0
2006-04-25 11:05:00,43.38,43.39,43.35,43.37,35800.0,30.003,30.0099,29.9822,29.9961,35800.0
2006-04-25 11:10:00,43.37,43.37,43.2,43.22,25600.0,29.9961,29.9961,29.8785,29.8923,25600.0
2006-04-25 11:15:00,43.22,43.24,43.1,43.1,48600.0,29.8923,29.9062,29.8093,29.8093,48600.0
2006-04-25 11:20:00,43.1,43.18,43.1,43.14,46000.0,29.8093,29.8647,29.8093,29.837,46000.0
2006-04-25 11:25:00,43.13,43.13,43.1,43.1,19600.0,29.8301,29.8301,29.8093,29.8093,19600.0
2006-04-25 11:30:00,43.1,43.1,43.03,43.08,32000.0,29.8093,29.8093,29.7609,29.7955,32000.0
2006-04-25 11:35:00,43.07,43.07,42.84,42.84,42800.0,29.7886,29.7886,29.6295,29.6295,42800.0
2006-04-25 11:40:00,42.84,42.85,42.74,42.8,76600.0,29.6295,29.6364,29.5603,29.6018,76600.0
2006-04-25 11:45:00,42.77,42.85,42.69,42.73,42800.0,29.5811,29.6364,29.5258,29.5534,42800.0
2006-04-25 11:50:00,42.74,42.74,42.62,42.63,34000.0,29.5603,29.5603,29.4774,29.4843,34000.0
2006-04-25 11:55:00,42.64,42.71,42.64,42.69,48800.0,29.4912,29.5396,29.4912,29.5258,48800.0
2006-04-25 12:00:00,42.69,42.69,42.58,42.67,62600.0,29.5258,29.5258,29.4497,29.5119,62600.0
2006-04-25 12:05:00,42.67,42.72,42.67,42.69,13200.0,29.5119,29.5465,29.5119,29.5258,13200.0
2006-04-25 12:10:00,42.69,42.76,42.68,42.76,40000.0,29.5258,29.5742,29.5188,29.5742,40000.0
2006-04-25 12:15:00,42.77,42.77,42.75,42.77,25400.0,29.5811,29.5811,29.5673,29.5811,25400.0
2006-04-25 12:20:00,42.77,42.77,42.69,42.72,25000.0,29.5811,29.5811,29.5258,29.5465,25000.0
2006-04-25 12:25:00,42.72,42.75,42.71,42.71,18200.0,29.5465,29.5673,29.5396,29.5396,18200.0
2006-04-25 12:30:00,42.7,42.75,42.7,42.75,29400.0,29.5327,29.5673,29.5327,29.5673,29400.0
2006-04-25 12:35:00,42.75,42.77,42.73,42.74,42000.0,29.5673,29.5811,29.5534,29.5603,42000.0
2006-04-25 12:40:00,42.74,42.75,42.69,42.69,37400.0,29.5603,29.5673,29.5258,29.5258,37400.0
2006-04-25 12:45:00,42.7,42.77,42.69,42.74,44000.0,29.5327,29.5811,29.5258,29.5603,44000.0
2006-04-25 12:50:00,42.75,42.79,42.74,42.78,23000.0,29.5673,29.5949,29.5603,29.588,23000.0
2006-04-25 12:55:00,42.77,42.77,42.6,42.6,29800.0,29.5811,29.5811,29.4635,29.4635,29800.0
2006-04-25 13:00:00,42.62,42.64,42.55,42.6,59000.0,29.4774,29.4912,29.4289,29.4635,59000.0
2006-04-25 13:05:00,42.6,42.72,42.6,42.65,27600.0,29.4635,29.5465,29.4635,29.4981,27600.0
2006-04-25 13:10:00,42.65,42.65,42.53,42.54,38200.0,29.4981,29.4981,29.4151,29.422,38200.0
2006-04-25 13:15:00,42.54,42.58,42.53,42.54,58600.0,29.422,29.4497,29.4151,29.422,58600.0
2006-04-25 13:20:00,42.54,42.62,42.43,42.43,60600.0,29.422,29.4774,29.3459,29.3459,60600.0
2006-04-25 13:25:00,42.43,42.44,42.34,42.4,77400.0,29.3459,29.3529,29.2837,29.3252,77400.0
2006-04-25 13:30:00,42.39,42.41,42.31,42.32,66200.0,29.3183,29.3321,29.2629,29.2699,66200.0
2006-04-25 13:35:00,42.32,42.38,42.31,42.34,106400.0,29.2699,29.3114,29.2629,29.2837,106400.0
2006-04-25 13:40:00,42.33,42.38,42.32,42.38,29400.0,29.2768,29.3114,29.2699,29.3114,29400.0
2006-04-25 13:45:00,42.37,42.38,42.34,42.34,36000.0,29.3044,29.3114,29.2837,29.2837,36000.0
2006-04-25 13:50:00,42.34,42.4,42.29,42.29,115800.0,29.2837,29.3252,29.2491,29.2491,115800.0
2006-04-25 13:55:00,42.27,42.27,42.13,42.17,89800.0,29.2353,29.2353,29.1385,29.1661,89800.0
2006-04-25 14:00:00,42.18,42.26,42.15,42.24,52400.0,29.173,29.2284,29.1523,29.2145,52400.0
2006-04-25 14:05:00,42.24,42.27,42.21,42.22,90600.0,29.2145,29.2353,29.1938,29.2007,90600.0
2006-04-25 14:10:00,42.22,42.27,42.18,42.25,119000.0,29.2007,29.2353,29.173,29.2214,119000.0
2006-04-25 14:15:00,42.23,42.24,42.2,42.2,39400.0,29.2076,29.2145,29.1869,29.1869,39400.0
2006-04-25 14:20:00,42.2,42.25,42.18,42.24,56600.0,29.1869,29.2214,29.173,29.2145,56600.0
2006-04-25 14:25:00,42.24,42.27,42.18,42.18,74400.0,29.2145,29.2353,29.173,29.173,74400.0
2006-04-25 14:30:00,42.18,42.24,42.18,42.21,191400.0,29.173,29.2145,29.173,29.1938,191400.0
2006-04-25 14:35:00,42.22,42.24,42.18,42.18,38800.0,29.2007,29.2145,29.173,29.173,38800.0
2006-04-25 14:40:00,42.18,42.2,42.18,42.2,42800.0,29.173,29.1869,29.173,29.1869,42800.0
2006-04-25 14:45:00,42.2,42.22,42.18,42.18,50000.0,29.1869,29.2007,29.173,29.173,50000.0
2006-04-25 14:50:00,42.18,42.18,42.02,42.04,79800.0,29.173,29.173,29.0624,29.0762,79800.0
2006-04-25 14:55:00,42.04,42.12,41.92,41.92,124600.0,29.0762,29.1315,28.9932,28.9932,124600.0
2006-04-25 15:00:00,41.93,42.1,41.91,42.09,117800.0,29.0001,29.1177,28.9863,29.1108,117800.0
2006-04-25 15:05:00,42.1,42.13,42.0,42.0,109600.0,29.1177,29.1385,29.0485,29.0485,109600.0
2006-04-25 15:10:00,42.01,42.05,42.0,42.04,69800.0,29.0555,29.0831,29.0485,29.0762,69800.0
2006-04-25 15:15:00,42.04,42.08,42.02,42.04,103200.0,29.0762,29.1039,29.0624,29.0762,103200.0
2006-04-25 15:20:00,42.06,42.06,42.0,42.01,107200.0,29.09,29.09,29.0485,29.0555,107200.0
2006-04-25 15:25:00,42.01,42.02,41.99,41.99,72600.0,29.0555,29.0624,29.0416,29.0416,72600.0
2006-04-25 15:30:00,41.98,42.05,41.94,41.96,116000.0,29.0347,29.0831,29.007,29.0209,116000.0
2006-04-25 15:35:00,41.97,42.06,41.96,42.04,111800.0,29.0278,29.09,29.0209,29.0762,111800.0
2006-04-25 15:40:00,42.04,42.07,42.02,42.03,150400.0,29.0762,29.097,29.0624,29.0693,150400.0
2006-04-25 15:45:00,42.0,42.05,41.99,41.99,141600.0,29.0485,29.0831,29.0416,29.0416,141600.0
2006-04-25 15:50:00,41.99,41.99,41.95,41.95,150600.0,29.0416,29.0416,29.014,29.014,150600.0
2006-04-25 15:55:00,41.95,42.05,41.93,41.99,178600.0,29.014,29.0831,29.0001,29.0416,178600.0
2006-04-26 09:30:00,42.27,42.5,42.25,42.5,90000.0,29.2353,29.3944,29.2214,29.3944,90000.0
2006-04-26 09:35:00,42.5,42.63,42.5,42.63,60600.0,29.3944,29.4843,29.3944,29.4843,60600.0
2006-04-26 09:40:00,42.63,42.69,42.5,42.65,79400.0,29.4843,29.5258,29.3944,29.4981,79400.0
2006-04-26 09:45:00,42.6,42.6,42.48,42.5,72000.0,29.4635,29.4635,29.3805,29.3944,72000.0
2006-04-26 09:50:00,42.5,42.52,42.47,42.49,42800.0,29.3944,29.4082,29.3736,29.3874,42800.0
2006-04-26 09:55:00,42.49,42.6,42.47,42.6,64200.0,29.3874,29.4635,29.3736,29.4635,64200.0
2006-04-26 10:00:00,42.61,42.63,42.54,42.63,68800.0,29.4704,29.4843,29.422,29.4843,68800.0
2006-04-26 10:05:00,42.63,42.92,42.63,42.92,62600.0,29.4843,29.6848,29.4843,29.6848,62600.0
2006-04-26 10:10:00,42.9,42.99,42.9,42.95,78400.0,29.671,29.7333,29.671,29.7056,78400.0
2006-04-26 10:15:00,42.95,43.13,42.95,43.1,73600.0,29.7056,29.8301,29.7056,29.8093,73600.0
2006-04-26 10:20:00,43.11,43.19,43.07,43.19,82600.0,29.8163,29.8716,29.7886,29.8716,82600.0
2006-04-26 10:25:00,43.2,43.43,43.2,43.33,103800.0,29.8785,30.0376,29.8785,29.9684,103800.0
2006-04-26 10:30:00,43.33,43.41,43.31,43.31,69000.0,29.9684,30.0237,29.9546,29.9546,69000.0
2006-04-26 10:35:00,43.31,43.31,43.13,43.21,53800.0,29.9546,29.9546,29.8301,29.8854,53800.0
2006-04-26 10:40:00,43.2,43.28,43.18,43.27,112200.0,29.8785,29.9338,29.8647,29.9269,112200.0
2006-04-26 10:45:00,43.27,43.27,43.23,43.24,52000.0,29.9269,29.9269,29.8992,29.9062,52000.0
2006-04-26 10:50:00,43.24,43.29,43.24,43.29,120000.0,29.9062,29.9407,29.9062,29.9407,120000.0
2006-04-26 10:55:00,43.29,43.34,43.25,43.26,56200.0,29.9407,29.9753,29.9131,29.92,56200.0
2006-04-26 11:00:00,43.27,43.29,43.25,43.29,81000.0,29.9269,29.9407,29.9131,29.9407,81000.0
2006-04-26 11:05:00,43.27,43.29,43.25,43.27,39200.0,29.9269,29.9407,29.9131,29.9269,39200.0
2006-04-26 11:10:00,43.27,43.32,43.26,43.3,16400.0,29.9269,29.9615,29.92,29.9477,16400.0
2006-04-26 11:15:00,43.3,43.3,43.26,43.27,23800.0,29.9477,29.9477,29.92,29.9269,23800.0
2006-04-26 11:20:00,43.27,43.29,43.27,43.27,27200.0,29.9269,29.9407,29.9269,29.9269,27200.0
2006-04-26 11:25:00,43.27,43.27,43.23,43.26,71600.0,29.9269,29.9269,29.8992,29.92,71600.0
2006-04-26 11:30:00,43.26,43.27,43.22,43.27,226400.0,29.92,29.9269,29.8923,29.9269,226400.0
2006-04-26 11:35:00,43.27,43.32,43.27,43.31,24400.0,29.9269,29.9615,29.9269,29.9546,24400.0
2006-04-26 11:40:00,43.31,43.37,43.28,43.37,16800.0,29.9546,29.9961,29.9338,29.9961,16800.0
2006-04-26 11:45:00,43.38,43.47,43.38,43.46,43800.0,30.003,30.0652,30.003,30.0583,43800.0
2006-04-26 11:50:00,43.46,43.47,43.44,43.45,34400.0,30.0583,30.0652,30.0445,30.0514,34400.0
2006-04-26 11:55:00,43.45,43.49,43.43,43.43,22800.0,30.0514,30.0791,30.0376,30.0376,22800.0
2006-04-26 12:00:00,43.44,43.46,43.4,43.46,19800.0,30.0445,30.0583,30.0168,30.0583,19800.0
2006-04-26 12:05:00,43.45,43.57,43.45,43.54,36000.0,30.0514,30.1344,30.0514,30.1137,36000.0
2006-04-26 12:10:00,43.54,43.54,43.47,43.49,27600.0,30.1137,30.1137,30.0652,30.0791,27600.0
2006-04-26 12:15:00,43.5,43.56,43.5,43.55,16200.0,30.086,30.1275,30.086,30.1206,16200.0
2006-04-26 12:20:00,43.53,43.55,43.46,43.49,40600.0,30.1067,30.1206,30.0583,30.0791,40600.0
2006-04-26 12:25:00,43.5,43.56,43.5,43.52,18800.0,30.086,30.1275,30.086,30.0998,18800.0
2006-04-26 12:30:00,43.52,43.57,43.52,43.55,14200.0,30.0998,30.1344,30.0998,30.1206,14200.0
2006-04-26 12:35:00,43.55,43.7,43.54,43.7,58400.0,30.1206,30.2243,30.1137,30.2243,58400.0
2006-04-26 12:40:00,43.69,43.69,43.55,43.62,40400.0,30.2174,30.2174,30.1206,30.169,40400.0
2006-04-26 12:45:00,43.62,43.62,43.5,43.53,15800.0,30.169,30.169,30.086,30.1067,15800.0
2006-04-26 12:50:00,43.52,43.53,43.46,43.49,46000.0,30.0998,30.1067,30.0583,30.0791,46000.0
2006-04-26 12:55:00,43.49,43.52,43.46,43.49,59400.0,30.0791,30.0998,30.0583,30.0791,59400.0
2006-04-26 13:00:00,43.49,43.55,43.49,43.55,109200.0,30.0791,30.1206,30.0791,30.1206,109200.0
2006-04-26 13:05:00,43.58,43.59,43.52,43.52,6200.0,30.1413,30.1482,30.0998,30.0998,6200.0
2006-04-26 13:10:00,43.52,43.57,43.49,43.55,16400.0,30.0998,30.1344,30.0791,30.1206,16400.0
2006-04-26 13:15:00,43.56,43.58,43.45,43.49,19400.0,30.1275,30.1413,30.0514,30.0791,19400.0
2006-04-26 13:20:00,43.47,43.54,43.47,43.54,17800.0,30.0652,30.1137,30.0652,30.1137,17800.0
2006-04-26 13:25:00,43.54,43.56,43.49,43.49,10600.0,30.1137,30.1275,30.0791,30.0791,10600.0
2006-04-26 13:30:00,43.49,43.54,43.49,43.54,12200.0,30.0791,30.1137,30.0791,30.1137,12200.0
2006-04-26 13:35:00,43.54,43.54,43.49,43.49,27600.0,30.1137,30.1137,30.0791,30.0791,27600.0
2006-04-26 13:40:00,43.5,43.5,43.45,43.48,8600.0,30.086,30.086,30.0514,30.0722,8600.0
2006-04-26 13:45:00,43.47,43.47,43.4,43.42,145200.0,30.0652,30.0652,30.0168,30.0307,145200.0
2006-04-26 13:50:00,43.42,43.48,43.42,43.45,111800.0,30.0307,30.0722,30.0307,30.0514,111800.0
2006-04-26 13:55:00,43.45,43.52,43.45,43.48,129800.0,30.0514,30.0998,30.0514,30.0722,129800.0
2006-04-26 14:00:00,43.49,43.57,43.48,43.51,156000.0,30.0791,30.1344,30.0722,30.0929,156000.0
2006-04-26 14:05:00,43.51,43.51,43.42,43.45,34000.0,30.0929,30.0929,30.0307,30.0514,34000.0
2006-04-26 14:10:00,43.45,43.55,43.45,43.51,23200.0,30.0514,30.1206,30.0514,30.0929,23200.0
2006-04-26 14:15:00,43.51,43.53,43.49,43.5,43200.0,30.0929,30.1067,30.0791,30.086,43200.0
2006-04-26 14:20:00,43.49,43.51,43.48,43.51,35000.0,30.0791,30.0929,30.0722,30.0929,35000.0
2006-04-26 14:25:00,43.51,43.51,43.43,43.46,31400.0,30.0929,30.0929,30.0376,30.0583,31400.0
2006-04-26 14:30:00,43.48,43.52,43.46,43.51,34000.0,30.0722,30.0998,30.0583,30.0929,34000.0
2006-04-26 14:35:00,43.52,43.52,43.49,43.51,34200.0,30.0998,30.0998,30.0791,30.0929,34200.0
2006-04-26 14:40:00,43.51,43.52,43.49,43.51,63800.0,30.0929,30.0998,30.0791,30.0929,63800.0
2006-04-26 14:45:00,43.51,43.56,43.49,43.53,38600.0,30.0929,30.1275,30.0791,30.1067,38600.0
2006-04-26 14:50:00,43.54,43.54,43.48,43.49,36600.0,30.1137,30.1137,30.0722,30.0791,36600.0
2006-04-26 14:55:00,43.49,43.49,43.45,43.46,47600.0,30.0791,30.0791,30.0514,30.0583,47600.0
2006-04-26 15:00:00,43.47,43.49,43.43,43.43,44400.0,30.0652,30.0791,30.0376,30.0376,44400.0
2006-04-26 15:05:00,43.43,43.43,43.38,43.38,22800.0,30.0376,30.0376,30.003,30.003,22800.0
2006-04-26 15:10:00,43.38,43.38,43.27,43.29,28400.0,30.003,30.003,29.9269,29.9407,28400.0
2006-04-26 15:15:00,43.27,43.28,43.11,43.17,115200.0,29.9269,29.9338,29.8163,29.8577,115200.0
2006-04-26 15:20:00,43.17,43.35,43.14,43.35,124200.0,29.8577,29.9822,29.837,29.9822,124200.0
2006-04-26 15:25:00,43.34,43.35,43.18,43.24,71400.0,29.9753,29.9822,29.8647,29.9062,71400.0
2006-04-26 15:30:00,43.25,43.26,43.17,43.22,39400.0,29.9131,29.92,29.8577,29.8923,39400.0
2006-04-26 15:35:00,43.22,43.23,43.19,43.23,64200.0,29.8923,29.8992,29.8716,29.8992,64200.0
2006-04-26 15:40:00,43.23,43.34,43.23,43.34,32600.0,29.8992,29.9753,29.8992,29.9753,32600.0
2006-04-26 15:45:00,43.34,43.34,43.21,43.22,89000.0,29.9753,29.9753,29.8854,29.8923,89000.0
2006-04-26 15:50:00,43.22,43.31,43.2,43.28,66600.0,29.8923,29.9546,29.8785,29.9338,66600.0
2006-04-26 15:55:00,43.28,43.29,43.15,43.15,221600.0,29.9338,29.9407,29.8439,29.8439,221600.0
2006-04-27 09:30:00,43.15,43.15,42.74,42.74,132000.0,29.8439,29.8439,29.5603,29.5603,132000.0
2006-04-27 09:35:00,42.74,42.74,42.56,42.6,55000.0,29.5603,29.5603,29.4359,29.4635,55000.0
2006-04-27 09:40:00,42.59,42.6,42.54,42.58,81600.0,29.4566,29.4635,29.422,29.4497,81600.0
2006-04-27 09:45:00,42.57,42.63,42.57,42.58,68400.0,29.4428,29.4843,29.4428,29.4497,68400.0
2006-04-27 09:50:00,42.57,42.62,42.54,42.59,62000.0,29.4428,29.4774,29.422,29.4566,62000.0
2006-04-27 09:55:00,42.59,42.62,42.52,42.59,34200.0,29.4566,29.4774,29.4082,29.4566,34200.0
2006-04-27 10:00:00,42.61,42.9,42.57,42.76,94400.0,29.4704,29.671,29.4428,29.5742,94400.0
2006-04-27 10:05:00,42.74,42.88,42.62,42.85,63800.0,29.5603,29.6572,29.4774,29.6364,63800.0
2006-04-27 10:10:00,42.89,43.02,42.85,42.9,56600.0,29.6641,29.754,29.6364,29.671,56600.0
2006-04-27 10:15:00,42.92,42.92,42.71,42.82,74000.0,29.6848,29.6848,29.5396,29.6157,74000.0
2006-04-27 10:20:00,42.82,42.91,42.71,42.82,38800.0,29.6157,29.6779,29.5396,29.6157,38800.0
2006-04-27 10:25:00,42.84,42.88,42.71,42.79,53400.0,29.6295,29.6572,29.5396,29.5949,53400.0
2006-04-27 10:30:00,42.76,42.82,42.73,42.73,19200.0,29.5742,29.6157,29.5534,29.5534,19200.0
2006-04-27 10:35:00,42.73,42.75,42.65,42.75,40400.0,29.5534,29.5673,29.4981,29.5673,40400.0
2006-04-27 10:40:00,42.75,42.81,42.69,42.72,139200.0,29.5673,29.6088,29.5258,29.5465,139200.0
2006-04-27 10:45:00,42.72,42.85,42.71,42.8,30800.0,29.5465,29.6364,29.5396,29.6018,30800.0
2006-04-27 10:50:00,42.82,42.9,42.81,42.9,28800.0,29.6157,29.671,29.6088,29.671,28800.0
2006-04-27 10:55:00,42.9,42.9,42.83,42.83,25800.0,29.671,29.671,29.6226,29.6226,25800.0
2006-04-27 11:00:00,42.83,42.93,42.82,42.9,25400.0,29.6226,29.6918,29.6157,29.671,25400.0
2006-04-27 11:05:00,42.93,43.08,42.89,43.06,37200.0,29.6918,29.7955,29.6641,29.7817,37200.0
2006-04-27 11:10:00,43.06,43.22,42.7,43.22,125000.0,29.7817,29.8923,29.5327,29.8923,125000.0
2006-04-27 11:15:00,43.22,43.33,43.14,43.14,63400.0,29.8923,29.9684,29.837,29.837,63400.0
2006-04-27 11:20:00,43.14,43.42,43.11,43.39,64800.0,29.837,30.0307,29.8163,30.0099,64800.0
2006-04-27 11:25:00,43.37,43.38,43.31,43.33,46800.0,29.9961,30.003,29.9546,29.9684,46800.0
2006-04-27 11:30:00,43.33,43.35,43.21,43.27,64200.0,29.9684,29.9822,29.8854,29.9269,64200.0
2006-04-27 11:35:00,43.27,43.34,43.27,43.31,59000.0,29.9269,29.9753,29.9269,29.9546,59000.0
2006-04-27 11:40:00,43.31,43.39,43.29,43.29,49800.0,29.9546,30.0099,29.9407,29.9407,49800.0
2006-04-27 11:45:00,43.28,43.3,43.26,43.29,30200.0,29.9338,29.9477,29.92,29.9407,30200.0
2006-04-27 11:50:00,43.29,43.39,43.29,43.38,37200.0,29.9407,30.0099,29.9407,30.003,37200.0
2006-04-27 11:55:00,43.38,43.4,43.34,43.35,36400.0,30.003,30.0168,29.9753,29.9822,36400.0
2006-04-27 12:00:00,43.34,43.47,43.34,43.45,43600.0,29.9753,30.0652,29.9753,30.0514,43600.0
2006-04-27 12:05:00,43.45,43.49,43.4,43.4,53000.0,30.0514,30.0791,30.0168,30.0168,53000.0
2006-04-27 12:10:00,43.4,43.56,43.37,43.52,64200.0,30.0168,30.1275,29.9961,30.0998,64200.0
2006-04-27 12:15:00,43.52,43.57,43.48,43.57,27800.0,30.0998,30.1344,30.0722,30.1344,27800.0
2006-04-27 12:20:00,43.54,43.58,43.5,43.52,59000.0,30.1137,30.1413,30.086,30.0998,59000.0
2006-04-27 12:25:00,43.52,43.55,43.48,43.52,34600.0,30.0998,30.1206,30.0722,30.0998,34600.0
2006-04-27 12:30:00,43.52,43.52,43.48,43.48,22400.0,30.0998,30.0998,30.0722,30.0722,22400.0
2006-04-27 12:35:00,43.47,43.48,43.39,43.4,28800.0,30.0652,30.0722,30.0099,30.0168,28800.0
2006-04-27 12:40:00,43.38,43.39,43.33,43.33,77800.0,30.003,30.0099,29.9684,29.9684,77800.0
2006-04-27 12:45:00,43.33,43.33,43.31,43.32,24000.0,29.9684,29.9684,29.9546,29.9615,24000.0
2006-04-27 12:50:00,43.32,43.32,43.3,43.3,36200.0,29.9615,29.9615,29.9477,29.9477,36200.0
2006-04-27 12:55:00,43.3,43.33,43.26,43.27,70200.0,29.9477,29.9684,29.92,29.9269,70200.0
2006-04-27 13:00:00,43.27,43.27,43.2,43.2,47800.0,29.9269,29.9269,29.8785,29.8785,47800.0
2006-04-27 13:05:00,43.2,43.2,43.13,43.17,72000.0,29.8785,29.8785,29.8301,29.8577,72000.0
2006-04-27 13:10:00,43.18,43.18,43.08,43.1,51400.0,29.8647,29.8647,29.7955,29.8093,51400.0
2006-04-27 13:15:00,43.1,43.16,43.1,43.12,27800.0,29.8093,29.8508,29.8093,29.8232,27800.0
2006-04-27 13:20:00,43.13,43.13,43.09,43.12,31600.0,29.8301,29.8301,29.8024,29.8232,31600.0
2006-04-27 13:25:00,43.13,43.13,43.1,43.11,32400.0,29.8301,29.8301,29.8093,29.8163,32400.0
2006-04-27 13:30:00,43.1,43.1,43.07,43.07,28000.0,29.8093,29.8093,29.7886,29.7886,28000.0
2006-04-27 13:35:00,43.07,43.07,43.02,43.02,37000.0,29.7886,29.7886,29.754,29.754,37000.0
2006-04-27 13:40:00,43.02,43.1,43.01,43.1,37800.0,29.754,29.8093,29.7471,29.8093,37800.0
2006-04-27 13:45:00,43.1,43.1,43.01,43.02,33400.0,29.8093,29.8093,29.7471,29.754,33400.0
2006-04-27 13:50:00,42.99,43.03,42.94,43.01,41600.0,29.7333,29.7609,29.6987,29.7471,41600.0
2006-04-27 13:55:00,43.0,43.01,42.92,42.92,32200.0,29.7402,29.7471,29.6848,29.6848,32200.0
2006-04-27 14:00:00,42.93,43.03,42.93,43.0,26600.0,29.6918,29.7609,29.6918,29.7402,26600.0
2006-04-27 14:05:00,43.0,43.06,43.0,43.05,21800.0,29.7402,29.7817,29.7402,29.7748,21800.0
2006-04-27 14:10:00,43.05,43.08,43.02,43.02,35000.0,29.7748,29.7955,29.754,29.754,35000.0
2006-04-27 14:15:00,43.02,43.02,42.98,42.98,36200.0,29.754,29.754,29.7263,29.7263,36200.0
2006-04-27 14:20:00,42.98,43.01,42.95,42.99,31400.0,29.7263,29.7471,29.7056,29.7333,31400.0
2006-04-27 14:25:00,43.0,43.0,42.93,42.97,60800.0,29.7402,29.7402,29.6918,29.7194,60800.0
2006-04-27 14:30:00,42.93,42.93,42.88,42.88,85400.0,29.6918,29.6918,29.6572,29.6572,85400.0
2006-04-27 14:35:00,42.88,42.91,42.85,42.91,99400.0,29.6572,29.6779,29.6364,29.6779,99400.0
2006-04-27 14:40:00,42.9,42.94,42.88,42.94,41600.0,29.671,29.6987,29.6572,29.6987,41600.0
2006-04-27 14:45:00,42.95,42.99,42.95,42.97,40000.0,29.7056,29.7333,29.7056,29.7194,40000.0
2006-04-27 14:50:00,42.97,43.0,42.94,42.96,51000.0,29.7194,29.7402,29.6987,29.7125,51000.0
2006-04-27 14:55:00,42.96,42.97,42.91,42.97,24000.0,29.7125,29.7194,29.6779,29.7194,24000.0
2006-04-27 15:00:00,42.98,43.04,42.98,42.99,54400.0,29.7263,29.7678,29.7263,29.7333,54400.0
2006-04-27 15:05:00,42.99,42.99,42.94,42.96,35800.0,29.7333,29.7333,29.6987,29.7125,35800.0
2006-04-27 15:10:00,42.96,42.98,42.94,42.98,41000.0,29.7125,29.7263,29.6987,29.7263,41000.0
2006-04-27 15:15:00,42.98,43.03,42.97,43.02,42800.0,29.7263,29.7609,29.7194,29.754,42800.0
2006-04-27 15:20:00,43.02,43.04,43.0,43.0,34200.0,29.754,29.7678,29.7402,29.7402,34200.0
2006-04-27 15:25:00,42.99,42.99,42.96,42.97,36600.0,29.7333,29.7333,29.7125,29.7194,36600.0
2006-04-27 15:30:00,42.97,42.98,42.92,42.92,57600.0,29.7194,29.7263,29.6848,29.6848,57600.0
2006-04-27 15:35:00,42.92,42.92,42.89,42.91,39200.0,29.6848,29.6848,29.6641,29.6779,39200.0
2006-04-27 15:40:00,42.91,42.91,42.84,42.85,52400.0,29.6779,29.6779,29.6295,29.6364,52400.0
2006-04-27 15:45:00,42.85,42.97,42.84,42.96,59000.0,29.6364,29.7194,29.6295,29.7125,59000.0
2006-04-27 15:50:00,42.96,42.96,42.92,42.92,60200.0,29.7125,29.7125,29.6848,29.6848,60200.0
2006-04-27 15:55:00,42.92,42.95,42.9,42.95,81200.0,29.6848,29.7056,29.671,29.7056,81200.0
2006-04-28 09:30:00,42.94,42.99,42.94,42.94,72600.0,29.6987,29.7333,29.6987,29.6987,72600.0
2006-04-28 09:35:00,42.91,43.07,42.86,42.9,53800.0,29.6779,29.7886,29.6433,29.671,53800.0
2006-04-28 09:40:00,42.88,42.88,42.73,42.77,53800.0,29.6572,29.6572,29.5534,29.5811,53800.0
2006-04-28 09:45:00,42.77,42.77,42.68,42.73,43600.0,29.5811,29.5811,29.5188,29.5534,43600.0
2006-04-28 09:50:00,42.72,42.88,42.72,42.85,42800.0,29.5465,29.6572,29.5465,29.6364,42800.0
2006-04-28 09:55:00,42.89,42.92,42.84,42.84,25400.0,29.6641,29.6848,29.6295,29.6295,25400.0
2006-04-28 10:00:00,42.84,42.99,42.83,42.97,27600.0,29.6295,29.7333,29.6226,29.7194,27600.0
2006-04-28 10:05:00,42.95,42.95,42.79,42.83,34600.0,29.7056,29.7056,29.5949,29.6226,34600.0
2006-04-28 10:10:00,42.85,43.0,42.83,43.0,35400.0,29.6364,29.7402,29.6226,29.7402,35400.0
2006-04-28 10:15:00,43.0,43.27,43.0,43.24,73400.0,29.7402,29.9269,29.7402,29.9062,73400.0
2006-04-28 10:20:00,43.24,43.24,43.19,43.24,33400.0,29.9062,29.9062,29.8716,29.9062,33400.0
2006-04-28 10:25:00,43.24,43.25,43.13,43.25,40000.0,29.9062,29.9131,29.8301,29.9131,40000.0
2006-04-28 10:30:00,43.25,43.25,43.13,43.17,22000.0,29.9131,29.9131,29.8301,29.8577,22000.0
2006-04-28 10:35:00,43.15,43.17,43.14,43.15,6400.0,29.8439,29.8577,29.837,29.8439,6400.0
2006-04-28 10:40:00,43.17,43.27,43.16,43.17,60000.0,29.8577,29.9269,29.8508,29.8577,60000.0
2006-04-28 10:45:00,43.17,43.22,43.16,43.22,98200.0,29.8577,29.8923,29.8508,29.8923,98200.0
2006-04-28 10:50:00,43.22,43.35,43.22,43.33,40000.0,29.8923,29.9822,29.8923,29.9684,40000.0
2006-04-28 10:55:00,43.33,43.34,43.3,43.3,44800.0,29.9684,29.9753,29.9477,29.9477,44800.0
2006-04-28 11:00:00,43.3,43.3,43.25,43.3,27200.0,29.9477,29.9477,29.9131,29.9477,27200.0
2006-04-28 11:05:00,43.31,43.37,43.29,43.35,35800.0,29.9546,29.9961,29.9407,29.9822,35800.0
2006-04-28 11:10:00,43.35,43.48,43.35,43.44,42200.0,29.9822,30.0722,29.9822,30.0445,42200.0
2006-04-28 11:15:00,43.44,43.49,43.43,43.47,29800.0,30.0445,30.0791,30.0376,30.0652,29800.0
2006-04-28 11:20:00,43.47,43.47,43.43,43.43,17800.0,30.0652,30.0652,30.0376,30.0376,17800.0
2006-04-28 11:25:00,43.43,43.46,43.38,43.38,26000.0,30.0376,30.0583,30.003,30.003,26000.0
2006-04-28 11:30:00,43.38,43.38,43.29,43.35,41800.0,30.003,30.003,29.9407,29.9822,41800.0
2006-04-28 11:35:00,43.35,43.37,43.33,43.35,42200.0,29.9822,29.9961,29.9684,29.9822,42200.0
2006-04-28 11:40:00,43.35,43.4,43.35,43.39,44200.0,29.9822,30.0168,29.9822,30.0099,44200.0
2006-04-28 11:45:00,43.4,43.4,43.33,43.35,40400.0,30.0168,30.0168,29.9684,29.9822,40400.0
2006-04-28 11:50:00,43.35,43.38,43.33,43.38,15800.0,29.9822,30.003,29.9684,30.003,15800.0
2006-04-28 11:55:00,43.37,43.41,43.37,43.41,12400.0,29.9961,30.0237,29.9961,30.0237,12400.0
2006-04-28 12:00:00,43.41,43.42,43.34,43.34,45800.0,30.0237,30.0307,29.9753,29.9753,45800.0
2006-04-28 12:05:00,43.34,43.38,43.33,43.38,19600.0,29.9753,30.003,29.9684,30.003,19600.0
2006-04-28 12:10:00,43.38,43.4,43.37,43.37,17400.0,30.003,30.0168,29.9961,29.9961,17400.0
2006-04-28 12:15:00,43.36,43.38,43.36,43.36,24000.0,29.9892,30.003,29.9892,29.9892,24000.0
2006-04-28 12:20:00,43.35,43.35,43.32,43.32,13000.0,29.9822,29.9822,29.9615,29.9615,13000.0
2006-04-28 12:25:00,43.3,43.3,43.26,43.27,22600.0,29.9477,29.9477,29.92,29.9269,22600.0
2006-04-28 12:30:00,43.27,43.32,43.27,43.31,11600.0,29.9269,29.9615,29.9269,29.9546,11600.0
2006-04-28 12:35:00,43.32,43.35,43.32,43.33,41400.0,29.9615,29.9822,29.9615,29.9684,41400.0
2006-04-28 12:40:00,43.32,43.39,43.32,43.39,54800.0,29.9615,30.0099,29.9615,30.0099,54800.0
2006-04-28 12:45:00,43.39,43.42,43.39,43.41,51400.0,30.0099,30.0307,30.0099,30.0237,51400.0
2006-04-28 12:50:00,43.42,43.42,43.39,43.4,66200.0,30.0307,30.0307,30.0099,30.0168,66200.0
2006-04-28 12:55:00,43.4,43.47,43.4,43.46,25400.0,30.0168,30.0652,30.0168,30.0583,25400.0
2006-04-28 13:00:00,43.45,43.46,43.42,43.42,23400.0,30.0514,30.0583,30.0307,30.0307,23400.0
2006-04-28 13:05:00,43.42,43.57,43.42,43.57,46000.0,30.0307,30.1344,30.0307,30.1344,46000.0
2006-04-28 13:10:00,43.56,43.56,43.45,43.46,34200.0,30.1275,30.1275,30.0514,30.0583,34200.0
2006-04-28 13:15:00,43.46,43.5,43.46,43.5,27400.0,30.0583,30.086,30.0583,30.086,27400.0
2006-04-28 13:20:00,43.49,43.51,43.47,43.5,24400.0,30.0791,30.0929,30.0652,30.086,24400.0
2006-04-28 13:25:00,43.5,43.55,43.49,43.54,41000.0,30.086,30.1206,30.0791,30.1137,41000.0
2006-04-28 13:30:00,43.54,43.6,43.54,43.58,28600.0,30.1137,30.1552,30.1137,30.1413,28600.0
2006-04-28 13:35:00,43.59,43.59,43.54,43.58,38400.0,30.1482,30.1482,30.1137,30.1413,38400.0
2006-04-28 13:40:00,43.58,43.63,43.58,43.62,62200.0,30.1413,30.1759,30.1413,30.169,62200.0
2006-04-28 13:45:00,43.6,43.63,43.6,43.63,40600.0,30.1552,30.1759,30.1552,30.1759,40600.0
2006-04-28 13:50:00,43.63,43.63,43.62,43.62,47200.0,30.1759,30.1759,30.169,30.169,47200.0
2006-04-28 13:55:00,43.62,43.72,43.62,43.71,64800.0,30.169,30.2381,30.169,30.2312,64800.0
2006-04-28 14:00:00,43.71,43.73,43.65,43.66,69000.0,30.2312,30.2451,30.1897,30.1966,69000.0
2006-04-28 14:05:00,43.66,43.66,43.65,43.66,25000.0,30.1966,30.1966,30.1897,30.1966,25000.0
2006-04-28 14:10:00,43.66,43.66,43.62,43.64,62200.0,30.1966,30.1966,30.169,30.1828,62200.0
2006-04-28 14:15:00,43.65,43.69,43.63,43.65,26400.0,30.1897,30.2174,30.1759,30.1897,26400.0
2006-04-28 14:20:00,43.65,43.68,43.65,43.67,24600.0,30.1897,30.2105,30.1897,30.2036,24600.0
2006-04-28 14:25:00,43.66,43.69,43.66,43.68,40600.0,30.1966,30.2174,30.1966,30.2105,40600.0
2006-04-28 14:30:00,43.68,43.68,43.67,43.67,38600.0,30.2105,30.2105,30.2036,30.2036,38600.0
2006-04-28 14:35:00,43.67,43.77,43.67,43.77,77800.0,30.2036,30.2727,30.2036,30.2727,77800.0
2006-04-28 14:40:00,43.78,43.84,43.77,43.83,82600.0,30.2796,30.3211,30.2727,30.3142,82600.0
2006-04-28 14:45:00,43.84,43.95,43.84,43.94,163200.0,30.3211,30.3972,30.3211,30.3903,163200.0
2006-04-28 14:50:00,43.93,43.93,43.88,43.9,62200.0,30.3834,30.3834,30.3488,30.3626,62200.0
2006-04-28 14:55:00,43.88,43.89,43.85,43.86,49400.0,30.3488,30.3557,30.3281,30.335,49400.0
2006-04-28 15:00:00,43.85,43.87,43.85,43.85,63800.0,30.3281,30.3419,30.3281,30.3281,63800.0
2006-04-28 15:05:00,43.85,43.87,43.84,43.87,113400.0,30.3281,30.3419,30.3211,30.3419,113400.0
2006-04-28 15:10:00,43.87,43.88,43.85,43.88,110600.0,30.3419,30.3488,30.3281,30.3488,110600.0
2006-04-28 15:15:00,43.89,43.92,43.86,43.89,62600.0,30.3557,30.3765,30.335,30.3557,62600.0
2006-04-28 15:20:00,43.89,43.93,43.87,43.9,88000.0,30.3557,30.3834,30.3419,30.3626,88000.0
2006-04-28 15:25:00,43.9,43.92,43.88,43.88,52200.0,30.3626,30.3765,30.3488,30.3488,52200.0
2006-04-28 15:30:00,43.88,43.93,43.87,43.9,111800.0,30.3488,30.3834,30.3419,30.3626,111800.0
2006-04-28 15:35:00,43.9,43.9,43.87,43.88,130600.0,30.3626,30.3626,30.3419,30.3488,130600.0
2006-04-28 15:40:00,43.88,43.88,43.81,43.82,148200.0,30.3488,30.3488,30.3004,30.3073,148200.0
2006-04-28 15:45:00,43.82,43.93,43.82,43.93,113400.0,30.3073,30.3834,30.3073,30.3834,113400.0
2006-04-28 15:50:00,43.92,43.94,43.92,43.93,173600.0,30.3765,30.3903,30.3765,30.3834,173600.0
2006-04-28 15:55:00,43.93,43.93,43.9,43.91,183400.0,30.3834,30.3834,30.3626,30.3696,183400.0
2006-05-01 09:30:00,44.39,44.49,44.38,44.42,165400.0,30.7015,30.7707,30.6946,30.7223,165400.0
2006-05-01 09:35:00,44.48,44.75,44.38,44.75,129600.0,30.7638,30.9505,30.6946,30.9505,129600.0
2006-05-01 09:40:00,44.75,44.9,44.71,44.85,157800.0,30.9505,31.0543,30.9229,31.0197,157800.0
2006-05-01 09:45:00,44.88,44.99,44.87,44.99,195000.0,31.0404,31.1165,31.0335,31.1165,195000.0
2006-05-01 09:50:00,44.99,45.37,44.98,45.34,362200.0,31.1165,31.3793,31.1096,31.3586,362200.0
2006-05-01 09:55:00,45.48,45.6,45.33,45.41,324200.0,31.4554,31.5384,31.3517,31.407,324200.0
2006-05-01 10:00:00,45.41,45.44,45.22,45.3,176800.0,31.407,31.4278,31.2756,31.3309,176800.0
2006-05-01 10:05:00,45.32,45.67,45.3,45.67,111800.0,31.3448,31.5868,31.3309,31.5868,111800.0
2006-05-01 10:10:00,45.66,45.73,45.48,45.52,133000.0,31.5799,31.6283,31.4554,31.4831,133000.0
2006-05-01 10:15:00,45.52,45.64,45.52,45.6,85800.0,31.4831,31.5661,31.4831,31.5384,85800.0
2006-05-01 10:20:00,45.63,45.64,45.55,45.63,77000.0,31.5592,31.5661,31.5038,31.5592,77000.0
2006-05-01 10:25:00,45.6,45.64,45.54,45.61,89200.0,31.5384,31.5661,31.4969,31.5453,89200.0
2006-05-01 10:30:00,45.6,45.6,45.46,45.46,73800.0,31.5384,31.5384,31.4416,31.4416,73800.0
2006-05-01 10:35:00,45.46,45.46,45.16,45.17,131200.0,31.4416,31.4416,31.2341,31.241,131200.0
2006-05-01 10:40:00,45.17,45.28,45.08,45.16,87400.0,31.241,31.3171,31.1788,31.2341,87400.0
2006-05-01 10:45:00,45.16,45.16,44.94,45.01,179800.0,31.2341,31.2341,31.0819,31.1304,179800.0
2006-05-01 10:50:00,45.01,45.13,44.98,45.06,108200.0,31.1304,31.2133,31.1096,31.1649,108200.0
2006-05-01 10:55:00,45.06,45.06,44.95,45.01,68200.0,31.1649,31.1649,31.0889,31.1304,68200.0
2006-05-01 11:00:00,45.01,45.13,45.01,45.08,47200.0,31.1304,31.2133,31.1304,31.1788,47200.0
2006-05-01 11:05:00,45.08,45.08,44.97,45.01,44200.0,31.1788,31.1788,31.1027,31.1304,44200.0
2006-05-01 11:10:00,45.01,45.02,44.98,44.99,90600.0,31.1304,31.1373,31.1096,31.1165,90600.0
2006-05-01 11:15:00,44.99,45.03,44.99,45.01,97400.0,31.1165,31.1442,31.1165,31.1304,97400.0
2006-05-01 11:20:00,45.01,45.13,45.01,45.12,55800.0,31.1304,31.2133,31.1304,31.2064,55800.0
2006-05-01 11:25:00,45.12,45.38,45.12,45.37,91600.0,31.2064,31.3863,31.2064,31.3793,91600.0
2006-05-01 11:30:00,45.33,45.43,45.33,45.35,45000.0,31.3517,31.4208,31.3517,31.3655,45000.0
2006-05-01 11:35:00,45.35,45.35,45.27,45.31,56000.0,31.3655,31.3655,31.3102,31.3378,56000.0
2006-05-01 11:40:00,45.34,45.39,45.32,45.35,107000.0,31.3586,31.3932,31.3448,31.3655,107000.0
2006-05-01 11:45:00,45.35,45.35,45.13,45.18,172800.0,31.3655,31.3655,31.2133,31.2479,172800.0
2006-05-01 11:50:00,45.19,45.24,45.12,45.23,86000.0,31.2548,31.2894,31.2064,31.2825,86000.0
2006-05-01 11:55:00,45.23,45.26,45.17,45.17,35800.0,31.2825,31.3033,31.241,31.241,35800.0
2006-05-01 12:00:00,45.17,45.17,45.09,45.1,34800.0,31.241,31.241,31.1857,31.1926,34800.0
2006-05-01 12:05:00,45.1,45.16,45.09,45.14,30000.0,31.1926,31.2341,31.1857,31.2203,30000.0
2006-05-01 12:10:00,45.14,45.26,45.14,45.2,33600.0,31.2203,31.3033,31.2203,31.2618,33600.0
2006-05-01 12:15:00,45.2,45.21,45.13,45.2,44800.0,31.2618,31.2687,31.2133,31.2618,44800.0
2006-05-01 12:20:00,45.19,45.19,45.13,45.13,28400.0,31.2548,31.2548,31.2133,31.2133,28400.0
2006-05-01 12:25:00,45.13,45.14,45.0,45.01,28600.0,31.2133,31.2203,31.1234,31.1304,28600.0
2006-05-01 12:30:00,45.01,45.01,44.93,44.95,33800.0,31.1304,31.1304,31.075,31.0889,33800.0
2006-05-01 12:35:00,44.94,45.0,44.89,44.89,39400.0,31.0819,31.1234,31.0474,31.0474,39400.0
2006-05-01 12:40:00,44.9,45.05,44.89,45.05,39000.0,31.0543,31.158,31.0474,31.158,39000.0
2006-05-01 12:45:00,45.05,45.05,44.98,44.98,18200.0,31.158,31.158,31.1096,31.1096,18200.0
2006-05-01 12:50:00,44.98,44.98,44.9,44.93,31200.0,31.1096,31.1096,31.0543,31.075,31200.0
2006-05-01 12:55:00,44.92,44.94,44.92,44.93,15200.0,31.0681,31.0819,31.0681,31.075,15200.0
2006-05-01 13:00:00,44.93,44.93,44.84,44.85,21000.0,31.075,31.075,31.0128,31.0197,21000.0
2006-05-01 13:05:00,44.84,44.93,44.84,44.93,31200.0,31.0128,31.075,31.0128,31.075,31200.0
2006-05-01 13:10:00,44.93,44.95,44.88,44.88,13600.0,31.075,31.0889,31.0404,31.0404,13600.0
2006-05-01 13:15:00,44.9,44.9,44.8,44.8,22000.0,31.0543,31.0543,30.9851,30.9851,22000.0
2006-05-01 13:20:00,44.8,44.91,44.8,44.87,24800.0,30.9851,31.0612,30.9851,31.0335,24800.0
2006-05-01 13:25:00,44.87,44.88,44.83,44.84,15000.0,31.0335,31.0404,31.0059,31.0128,15000.0
2006-05-01 13:30:00,44.84,44.88,44.78,44.84,23400.0,31.0128,31.0404,30.9713,31.0128,23400.0
2006-05-01 13:35:00,44.84,44.85,44.83,44.84,24800.0,31.0128,31.0197,31.0059,31.0128,24800.0
2006-05-01 13:40:00,44.83,44.86,44.81,44.85,20200.0,31.0059,31.0266,30.992,31.0197,20200.0
2006-05-01 13:45:00,44.85,44.93,44.82,44.86,40200.0,31.0197,31.075,30.9989,31.0266,40200.0
2006-05-01 13:50:00,44.86,44.93,44.85,44.89,41600.0,31.0266,31.075,31.0197,31.0474,41600.0
2006-05-01 13:55:00,44.88,44.93,44.86,44.91,68000.0,31.0404,31.075,31.0266,31.0612,68000.0
2006-05-01 14:00:00,44.91,45.02,44.87,44.9,79000.0,31.0612,31.1373,31.0335,31.0543,79000.0
2006-05-01 14:05:00,44.9,44.9,44.88,44.88,33800.0,31.0543,31.0543,31.0404,31.0404,33800.0
2006-05-01 14:10:00,44.88,44.88,44.81,44.83,45400.0,31.0404,31.0404,30.992,31.0059,45400.0
2006-05-01 14:15:00,44.84,44.84,44.81,44.81,22000.0,31.0128,31.0128,30.992,30.992,22000.0
2006-05-01 14:20:00,44.81,44.81,44.77,44.78,26600.0,30.992,30.992,30.9644,30.9713,26600.0
2006-05-01 14:25:00,44.79,44.85,44.79,44.85,29600.0,30.9782,31.0197,30.9782,31.0197,29600.0
2006-05-01 14:30:00,44.85,44.87,44.84,44.86,25800.0,31.0197,31.0335,31.0128,31.0266,25800.0
2006-05-01 14:35:00,44.85,44.86,44.84,44.84,21200.0,31.0197,31.0266,31.0128,31.0128,21200.0
2006-05-01 14:40:00,44.84,44.84,44.82,44.83,26600.0,31.0128,31.0128,30.9989,31.0059,26600.0
2006-05-01 14:45:00,44.85,44.88,44.84,44.87,22000.0,31.0197,31.0404,31.0128,31.0335,22000.0
2006-05-01 14:50:00,44.87,44.92,44.83,44.92,26800.0,31.0335,31.0681,31.0059,31.0681,26800.0
2006-05-01 14:55:00,44.92,44.95,44.9,44.94,29600.0,31.0681,31.0889,31.0543,31.0819,29600.0
2006-05-01 15:00:00,44.93,44.93,44.91,44.92,22400.0,31.075,31.075,31.0612,31.0681,22400.0
2006-05-01 15:05:00,44.91,44.92,44.86,44.87,38600.0,31.0612,31.0681,31.0266,31.0335,38600.0
2006-05-01 15:10:00,44.87,44.9,44.87,44.88,30800.0,31.0335,31.0543,31.0335,31.0404,30800.0
2006-05-01 15:15:00,44.88,44.9,44.76,44.77,69200.0,31.0404,31.0543,30.9574,30.9644,69200.0
2006-05-01 15:20:00,44.75,44.78,44.63,44.74,82200.0,30.9505,30.9713,30.8675,30.9436,82200.0
2006-05-01 15:25:00,44.74,44.77,44.63,44.67,49600.0,30.9436,30.9644,30.8675,30.8952,49600.0
2006-05-01 15:30:00,44.67,44.7,44.63,44.69,50200.0,30.8952,30.9159,30.8675,30.909,50200.0
2006-05-01 15:35:00,44.69,44.7,44.52,44.52,81800.0,30.909,30.9159,30.7915,30.7915,81800.0
2006-05-01 15:40:00,44.52,44.52,44.26,44.26,82400.0,30.7915,30.7915,30.6116,30.6116,82400.0
2006-05-01 15:45:00,44.27,44.5,44.2,44.45,149200.0,30.6185,30.7776,30.5701,30.743,149200.0
2006-05-01 15:50:00,44.45,44.45,44.3,44.3,172600.0,30.743,30.743,30.6393,30.6393,172600.0
2006-05-01 15:55:00,44.3,44.35,44.29,44.33,253200.0,30.6393,30.6739,30.6324,30.66,253200.0
2006-05-02 09:30:00,44.75,44.75,44.75,44.75,76000.0,30.9505,30.9505,30.9505,30.9505,76000.0
2006-05-02 09:35:00,44.75,45.08,44.72,44.99,98000.0,30.9505,31.1788,30.9298,31.1165,98000.0
2006-05-02 09:40:00,44.99,45.26,44.97,45.19,144000.0,31.1165,31.3033,31.1027,31.2548,144000.0
2006-05-02 09:45:00,45.19,45.21,44.99,45.0,110200.0,31.2548,31.2687,31.1165,31.1234,110200.0
2006-05-02 09:50:00,45.0,45.0,44.78,44.86,72400.0,31.1234,31.1234,30.9713,31.0266,72400.0
2006-05-02 09:55:00,44.85,44.85,44.73,44.8,104000.0,31.0197,31.0197,30.9367,30.9851,104000.0
2006-05-02 10:00:00,44.77,44.77,44.6,44.7,135400.0,30.9644,30.9644,30.8468,30.9159,135400.0
2006-05-02 10:05:00,44.67,44.7,44.65,44.67,37000.0,30.8952,30.9159,30.8814,30.8952,37000.0
2006-05-02 10:10:00,44.68,44.73,44.65,44.65,35000.0,30.9021,30.9367,30.8814,30.8814,35000.0
2006-05-02 10:15:00,44.64,44.64,44.48,44.61,55800.0,30.8744,30.8744,30.7638,30.8537,55800.0
2006-05-02 10:20:00,44.63,44.68,44.6,44.63,36600.0,30.8675,30.9021,30.8468,30.8675,36600.0
2006-05-02 10:25:00,44.63,44.7,44.61,44.68,99000.0,30.8675,30.9159,30.8537,30.9021,99000.0
2006-05-02 10:30:00,44.7,44.79,44.69,44.7,102800.0,30.9159,30.9782,30.909,30.9159,102800.0
2006-05-02 10:35:00,44.71,44.74,44.7,44.73,35600.0,30.9229,30.9436,30.9159,30.9367,35600.0
2006-05-02 10:40:00,44.73,44.79,44.73,44.74,39000.0,30.9367,30.9782,30.9367,30.9436,39000.0
2006-05-02 10:45:00,44.72,44.81,44.71,44.81,76600.0,30.9298,30.992,30.9229,30.992,76600.0
2006-05-02 10:50:00,44.83,44.88,44.78,44.81,65200.0,31.0059,31.0404,30.9713,30.992,65200.0
2006-05-02 10:55:00,44.81,44.81,44.79,44.81,15600.0,30.992,30.992,30.9782,30.992,15600.0
2006-05-02 11:00:00,44.81,44.84,44.76,44.77,32800.0,30.992,31.0128,30.9574,30.9644,32800.0
2006-05-02 11:05:00,44.74,44.77,44.66,44.74,25800.0,30.9436,30.9644,30.8883,30.9436,25800.0
2006-05-02 11:10:00,44.76,44.82,44.72,44.79,17600.0,30.9574,30.9989,30.9298,30.9782,17600.0
2006-05-02 11:15:00,44.79,44.84,44.79,44.82,25600.0,30.9782,31.0128,30.9782,30.9989,25600.0
2006-05-02 11:20:00,44.83,44.88,44.78,44.81,195000.0,31.0059,31.0404,30.9713,30.992,195000.0
2006-05-02 11:25:00,44.79,44.82,44.77,44.81,29600.0,30.9782,30.9989,30.9644,30.992,29600.0
2006-05-02 11:30:00,44.82,44.83,44.77,44.82,34400.0,30.9989,31.0059,30.9644,30.9989,34400.0
2006-05-02 11:35:00,44.81,44.83,44.79,44.83,97400.0,30.992,31.0059,30.9782,31.0059,97400.0
2006-05-02 11:40:00,44.82,44.83,44.79,44.83,27400.0,30.9989,31.0059,30.9782,31.0059,27400.0
2006-05-02 11:45:00,44.83,44.9,44.81,44.89,60000.0,31.0059,31.0543,30.992,31.0474,60000.0
2006-05-02 11:50:00,44.91,44.91,44.8,44.85,97600.0,31.0612,31.0612,30.9851,31.0197,97600.0
2006-05-02 11:55:00,44.85,44.85,44.84,44.85,35600.0,31.0197,31.0197,31.0128,31.0197,35600.0
2006-05-02 12:00:00,44.85,44.89,44.81,44.84,87200.0,31.0197,31.0474,30.992,31.0128,87200.0
2006-05-02 12:05:00,44.84,44.87,44.83,44.85,33800.0,31.0128,31.0335,31.0059,31.0197,33800.0
2006-05-02 12:10:00,44.85,44.87,44.83,44.86,14200.0,31.0197,31.0335,31.0059,31.0266,14200.0
2006-05-02 12:15:00,44.86,44.92,44.85,44.92,140600.0,31.0266,31.0681,31.0197,31.0681,140600.0
2006-05-02 12:20:00,44.92,45.02,44.92,44.95,59600.0,31.0681,31.1373,31.0681,31.0889,59600.0
2006-05-02 12:25:00,44.95,44.96,44.93,44.95,73600.0,31.0889,31.0958,31.075,31.0889,73600.0
2006-05-02 12:30:00,44.96,44.96,44.89,44.9,45200.0,31.0958,31.0958,31.0474,31.0543,45200.0
2006-05-02 12:35:00,44.9,44.97,44.89,44.96,148200.0,31.0543,31.1027,31.0474,31.0958,148200.0
2006-05-02 12:40:00,44.95,44.98,44.95,44.98,110400.0,31.0889,31.1096,31.0889,31.1096,110400.0
2006-05-02 12:45:00,44.99,45.04,44.98,45.03,32400.0,31.1165,31.1511,31.1096,31.1442,32400.0
2006-05-02 12:50:00,45.02,45.08,45.02,45.08,41600.0,31.1373,31.1788,31.1373,31.1788,41600.0
2006-05-02 12:55:00,45.08,45.3,45.08,45.27,82400.0,31.1788,31.3309,31.1788,31.3102,82400.0
2006-05-02 13:00:00,45.27,45.3,45.23,45.3,87800.0,31.3102,31.3309,31.2825,31.3309,87800.0
2006-05-02 13:05:00,45.3,45.37,45.29,45.35,78200.0,31.3309,31.3793,31.324,31.3655,78200.0
2006-05-02 13:10:00,45.33,45.38,45.26,45.29,131800.0,31.3517,31.3863,31.3033,31.324,131800.0
2006-05-02 13:15:00,45.29,45.33,45.23,45.33,116000.0,31.324,31.3517,31.2825,31.3517,116000.0
2006-05-02 13:20:00,45.34,45.34,45.3,45.32,23200.0,31.3586,31.3586,31.3309,31.3448,23200.0
2006-05-02 13:25:00,45.31,45.38,45.31,45.37,32800.0,31.3378,31.3863,31.3378,31.3793,32800.0
2006-05-02 13:30:00,45.38,45.44,45.35,45.37,55800.0,31.3863,31.4278,31.3655,31.3793,55800.0
2006-05-02 13:35:00,45.36,45.41,45.35,45.35,26200.0,31.3724,31.407,31.3655,31.3655,26200.0
2006-05-02 13:40:00,45.35,45.42,45.32,45.32,46200.0,31.3655,31.4139,31.3448,31.3448,46200.0
2006-05-02 13:45:00,45.33,45.33,45.27,45.27,24400.0,31.3517,31.3517,31.3102,31.3102,24400.0
2006-05-02 13:50:00,45.26,45.33,45.25,45.3,28800.0,31.3033,31.3517,31.2963,31.3309,28800.0
2006-05-02 13:55:00,45.3,45.31,45.22,45.26,49800.0,31.3309,31.3378,31.2756,31.3033,49800.0
2006-05-02 14:00:00,45.26,45.31,45.25,45.25,87600.0,31.3033,31.3378,31.2963,31.2963,87600.0
2006-05-02 14:05:00,45.25,45.35,45.25,45.35,79000.0,31.2963,31.3655,31.2963,31.3655,79000.0
2006-05-02 14:10:00,45.35,45.35,45.29,45.31,19800.0,31.3655,31.3655,31.324,31.3378,19800.0
2006-05-02 14:15:00,45.31,45.31,45.29,45.29,12400.0,31.3378,31.3378,31.324,31.324,12400.0
2006-05-02 14:20:00,45.29,45.31,45.28,45.31,20400.0,31.324,31.3378,31.3171,31.3378,20400.0
2006-05-02 14:25:00,45.31,45.32,45.29,45.29,34200.0,31.3378,31.3448,31.324,31.324,34200.0
2006-05-02 14:30:00,45.28,45.28,45.24,45.26,86600.0,31.3171,31.3171,31.2894,31.3033,86600.0
2006-05-02 14:35:00,45.24,45.29,45.24,45.29,15200.0,31.2894,31.324,31.2894,31.324,15200.0
2006-05-02 14:40:00,45.29,45.3,45.26,45.3,68400.0,31.324,31.3309,31.3033,31.3309,68400.0
2006-05-02 14:45:00,45.29,45.43,45.29,45.43,46400.0,31.324,31.4208,31.324,31.4208,46400.0
2006-05-02 14:50:00,45.43,45.52,45.42,45.5,67000.0,31.4208,31.4831,31.4139,31.4693,67000.0
2006-05-02 14:55:00,45.5,45.52,45.47,45.48,83600.0,31.4693,31.4831,31.4485,31.4554,83600.0
2006-05-02 15:00:00,45.48,45.55,45.45,45.51,64600.0,31.4554,31.5038,31.4347,31.4762,64600.0
2006-05-02 15:05:00,45.5,45.54,45.49,45.52,54000.0,31.4693,31.4969,31.4623,31.4831,54000.0
2006-05-02 15:10:00,45.52,45.54,45.48,45.54,72600.0,31.4831,31.4969,31.4554,31.4969,72600.0
2006-05-02 15:15:00,45.54,45.54,45.51,45.53,68600.0,31.4969,31.4969,31.4762,31.49,68600.0
2006-05-02 15:20:00,45.53,45.56,45.51,45.52,60600.0,31.49,31.5107,31.4762,31.4831,60600.0
2006-05-02 15:25:00,45.52,45.58,45.51,45.58,80200.0,31.4831,31.5246,31.4762,31.5246,80200.0
2006-05-02 15:30:00,45.57,45.58,45.52,45.53,44400.0,31.5177,31.5246,31.4831,31.49,44400.0
2006-05-02 15:35:00,45.53,45.53,45.51,45.52,53400.0,31.49,31.49,31.4762,31.4831,53400.0
2006-05-02 15:40:00,45.52,45.59,45.52,45.59,64000.0,31.4831,31.5315,31.4831,31.5315,64000.0
2006-05-02 15:45:00,45.59,45.66,45.57,45.65,112400.0,31.5315,31.5799,31.5177,31.573,112400.0
2006-05-02 15:50:00,45.65,45.67,45.61,45.66,81200.0,31.573,31.5868,31.5453,31.5799,81200.0
2006-05-02 15:55:00,45.66,45.66,45.63,45.63,84200.0,31.5799,31.5799,31.5592,31.5592,84200.0
2006-05-03 09:30:00,45.67,45.73,45.6,45.66,65800.0,31.5868,31.6283,31.5384,31.5799,65800.0
2006-05-03 09:35:00,45.71,45.71,45.6,45.63,24400.0,31.6145,31.6145,31.5384,31.5592,24400.0
2006-05-03 09:40:00,45.6,45.63,45.33,45.33,60200.0,31.5384,31.5592,31.3517,31.3517,60200.0
2006-05-03 09:45:00,45.33,45.38,45.16,45.38,53200.0,31.3517,31.3863,31.2341,31.3863,53200.0
2006-05-03 09:50:00,45.38,45.48,45.35,45.35,95400.0,31.3863,31.4554,31.3655,31.3655,95400.0
2006-05-03 09:55:00,45.33,45.48,45.27,45.48,40400.0,31.3517,31.4554,31.3102,31.4554,40400.0
2006-05-03 10:00:00,45.47,45.47,45.37,45.45,44800.0,31.4485,31.4485,31.3793,31.4347,44800.0
2006-05-03 10:05:00,45.45,45.45,45.36,45.37,22000.0,31.4347,31.4347,31.3724,31.3793,22000.0
2006-05-03 10:10:00,45.37,45.44,45.36,45.37,43200.0,31.3793,31.4278,31.3724,31.3793,43200.0
2006-05-03 10:15:00,45.37,45.49,45.37,45.49,39000.0,31.3793,31.4623,31.3793,31.4623,39000.0
2006-05-03 10:20:00,45.49,45.49,45.41,45.41,26000.0,31.4623,31.4623,31.407,31.407,26000.0
2006-05-03 10:25:00,45.41,45.45,45.36,45.45,46800.0,31.407,31.4347,31.3724,31.4347,46800.0
2006-05-03 10:30:00,45.45,45.49,45.44,45.48,51000.0,31.4347,31.4623,31.4278,31.4554,51000.0
2006-05-03 10:35:00,45.48,45.49,45.44,45.47,20200.0,31.4554,31.4623,31.4278,31.4485,20200.0
2006-05-03 10:40:00,45.47,45.47,45.41,45.47,52200.0,31.4485,31.4485,31.407,31.4485,52200.0
2006-05-03 10:45:00,45.47,45.48,45.42,45.43,38400.0,31.4485,31.4554,31.4139,31.4208,38400.0
2006-05-03 10:50:00,45.44,45.45,45.38,45.38,66000.0,31.4278,31.4347,31.3863,31.3863,66000.0
2006-05-03 10:55:00,45.39,45.42,45.35,45.42,29200.0,31.3932,31.4139,31.3655,31.4139,29200.0
2006-05-03 11:00:00,45.42,45.46,45.42,45.46,23200.0,31.4139,31.4416,31.4139,31.4416,23200.0
2006-05-03 11:05:00,45.46,45.46,45.34,45.34,55000.0,31.4416,31.4416,31.3586,31.3586,55000.0
2006-05-03 11:10:00,45.34,45.35,45.31,45.32,30600.0,31.3586,31.3655,31.3378,31.3448,30600.0
2006-05-03 11:15:00,45.32,45.35,45.32,45.33,22000.0,31.3448,31.3655,31.3448,31.3517,22000.0
2006-05-03 11:20:00,45.33,45.34,45.29,45.29,71200.0,31.3517,31.3586,31.324,31.324,71200.0
2006-05-03 11:25:00,45.29,45.29,45.2,45.24,44400.0,31.324,31.324,31.2618,31.2894,44400.0
2006-05-03 11:30:00,45.27,45.29,45.18,45.18,32400.0,31.3102,31.324,31.2479,31.2479,32400.0
2006-05-03 11:35:00,45.18,45.2,45.13,45.18,83000.0,31.2479,31.2618,31.2133,31.2479,83000.0
2006-05-03 11:40:00,45.18,45.23,45.17,45.22,13000.0,31.2479,31.2825,31.241,31.2756,13000.0
2006-05-03 11:45:00,45.22,45.31,45.22,45.24,22600.0,31.2756,31.3378,31.2756,31.2894,22600.0
2006-05-03 11:50:00,45.24,45.27,45.2,45.27,35400.0,31.2894,31.3102,31.2618,31.3102,35400.0
2006-05-03 11:55:00,45.25,45.28,45.21,45.27,19200.0,31.2963,31.3171,31.2687,31.3102,19200.0
2006-05-03 12:00:00,45.27,45.3,45.24,45.29,27600.0,31.3102,31.3309,31.2894,31.324,27600.0
2006-05-03 12:05:00,45.29,45.36,45.29,45.35,12200.0,31.324,31.3724,31.324,31.3655,12200.0
2006-05-03 12:10:00,45.36,45.36,45.34,45.34,46600.0,31.3724,31.3724,31.3586,31.3586,46600.0
2006-05-03 12:15:00,45.34,45.39,45.34,45.36,22000.0,31.3586,31.3932,31.3586,31.3724,22000.0
2006-05-03 12:20:00,45.39,45.42,45.33,45.35,20400.0,31.3932,31.4139,31.3517,31.3655,20400.0
2006-05-03 12:25:00,45.35,45.35,45.31,45.33,9600.0,31.3655,31.3655,31.3378,31.3517,9600.0
2006-05-03 12:30:00,45.3,45.41,45.3,45.4,14400.0,31.3309,31.407,31.3309,31.4001,14400.0
2006-05-03 12:35:00,45.4,45.47,45.4,45.44,25600.0,31.4001,31.4485,31.4001,31.4278,25600.0
2006-05-03 12:40:00,45.44,45.44,45.4,45.42,10800.0,31.4278,31.4278,31.4001,31.4139,10800.0
2006-05-03 12:45:00,45.46,45.54,45.45,45.49,51800.0,31.4416,31.4969,31.4347,31.4623,51800.0
2006-05-03 12:50:00,45.48,45.49,45.45,45.47,20000.0,31.4554,31.4623,31.4347,31.4485,20000.0
2006-05-03 12:55:00,45.48,45.52,45.47,45.48,15600.0,31.4554,31.4831,31.4485,31.4554,15600.0
2006-05-03 13:00:00,45.44,45.44,45.32,45.37,22400.0,31.4278,31.4278,31.3448,31.3793,22400.0
2006-05-03 13:05:00,45.38,45.38,45.33,45.38,140400.0,31.3863,31.3863,31.3517,31.3863,140400.0
2006-05-03 13:10:00,45.37,45.38,45.3,45.32,13000.0,31.3793,31.3863,31.3309,31.3448,13000.0
2006-05-03 13:15:00,45.31,45.32,45.3,45.3,8600.0,31.3378,31.3448,31.3309,31.3309,8600.0
2006-05-03 13:20:00,45.3,45.32,45.3,45.31,19800.0,31.3309,31.3448,31.3309,31.3378,19800.0
2006-05-03 13:25:00,45.32,45.33,45.31,45.32,5400.0,31.3448,31.3517,31.3378,31.3448,5400.0
2006-05-03 13:30:00,45.32,45.33,45.27,45.27,20000.0,31.3448,31.3517,31.3102,31.3102,20000.0
2006-05-03 13:35:00,45.28,45.29,45.27,45.27,24600.0,31.3171,31.324,31.3102,31.3102,24600.0
2006-05-03 13:40:00,45.27,45.27,45.25,45.26,9000.0,31.3102,31.3102,31.2963,31.3033,9000.0
2006-05-03 13:45:00,45.24,45.24,45.22,45.23,39200.0,31.2894,31.2894,31.2756,31.2825,39200.0
2006-05-03 13:50:00,45.22,45.31,45.19,45.26,31200.0,31.2756,31.3378,31.2548,31.3033,31200.0
2006-05-03 13:55:00,45.27,45.27,45.17,45.18,16000.0,31.3102,31.3102,31.241,31.2479,16000.0
2006-05-03 14:00:00,45.17,45.24,45.15,45.24,51000.0,31.241,31.2894,31.2272,31.2894,51000.0
2006-05-03 14:05:00,45.24,45.24,45.18,45.19,42200.0,31.2894,31.2894,31.2479,31.2548,42200.0
2006-05-03 14:10:00,45.18,45.19,45.08,45.1,126200.0,31.2479,31.2548,31.1788,31.1926,126200.0
2006-05-03 14:15:00,45.09,45.1,45.04,45.1,49200.0,31.1857,31.1926,31.1511,31.1926,49200.0
2006-05-03 14:20:00,45.11,45.16,45.08,45.11,37200.0,31.1995,31.2341,31.1788,31.1995,37200.0
2006-05-03 14:25:00,45.09,45.13,45.05,45.07,21800.0,31.1857,31.2133,31.158,31.1718,21800.0
2006-05-03 14:30:00,45.07,45.16,45.03,45.16,27000.0,31.1718,31.2341,31.1442,31.2341,27000.0
2006-05-03 14:35:00,45.14,45.14,45.11,45.13,15400.0,31.2203,31.2203,31.1995,31.2133,15400.0
2006-05-03 14:40:00,45.13,45.18,45.13,45.18,17400.0,31.2133,31.2479,31.2133,31.2479,17400.0
2006-05-03 14:45:00,45.18,45.18,45.13,45.18,14000.0,31.2479,31.2479,31.2133,31.2479,14000.0
2006-05-03 14:50:00,45.17,45.18,45.13,45.14,20200.0,31.241,31.2479,31.2133,31.2203,20200.0
2006-05-03 14:55:00,45.15,45.15,45.08,45.1,23400.0,31.2272,31.2272,31.1788,31.1926,23400.0
2006-05-03 15:00:00,45.09,45.13,45.06,45.12,53800.0,31.1857,31.2133,31.1649,31.2064,53800.0
2006-05-03 15:05:00,45.12,45.27,45.12,45.27,83600.0,31.2064,31.3102,31.2064,31.3102,83600.0
2006-05-03 15:10:00,45.24,45.25,45.2,45.23,84800.0,31.2894,31.2963,31.2618,31.2825,84800.0
2006-05-03 15:15:00,45.25,45.25,45.19,45.19,24600.0,31.2963,31.2963,31.2548,31.2548,24600.0
2006-05-03 15:20:00,45.16,45.2,45.15,45.2,17800.0,31.2341,31.2618,31.2272,31.2618,17800.0
2006-05-03 15:25:00,45.2,45.2,45.18,45.19,39000.0,31.2618,31.2618,31.2479,31.2548,39000.0
2006-05-03 15:30:00,45.18,45.24,45.18,45.24,140200.0,31.2479,31.2894,31.2479,31.2894,140200.0
2006-05-03 15:35:00,45.24,45.3,45.23,45.3,117000.0,31.2894,31.3309,31.2825,31.3309,117000.0
2006-05-03 15:40:00,45.3,45.3,45.24,45.28,39400.0,31.3309,31.3309,31.2894,31.3171,39400.0
2006-05-03 15:45:00,45.29,45.34,45.28,45.33,33000.0,31.324,31.3586,31.3171,31.3517,33000.0
2006-05-03 15:50:00,45.31,45.38,45.31,45.38,43000.0,31.3378,31.3863,31.3378,31.3863,43000.0
2006-05-03 15:55:00,45.38,45.38,45.34,45.34,40000.0,31.3863,31.3863,31.3586,31.3586,40000.0
2006-05-04 09:30:00,45.47,45.59,45.47,45.58,46800.0,31.4485,31.5315,31.4485,31.5246,46800.0
2006-05-04 09:35:00,45.6,45.69,45.54,45.54,53600.0,31.5384,31.6007,31.4969,31.4969,53600.0
2006-05-04 09:40:00,45.54,45.65,45.49,45.49,66200.0,31.4969,31.573,31.4623,31.4623,66200.0
2006-05-04 09:45:00,45.49,45.49,45.38,45.38,37600.0,31.4623,31.4623,31.3863,31.3863,37600.0
2006-05-04 09:50:00,45.38,45.49,45.34,45.34,57000.0,31.3863,31.4623,31.3586,31.3586,57000.0
2006-05-04 09:55:00,45.32,45.36,45.28,45.32,40400.0,31.3448,31.3724,31.3171,31.3448,40400.0
2006-05-04 10:00:00,45.32,45.51,45.32,45.45,51400.0,31.3448,31.4762,31.3448,31.4347,51400.0
2006-05-04 10:05:00,45.45,45.5,45.31,45.34,29600.0,31.4347,31.4693,31.3378,31.3586,29600.0
2006-05-04 10:10:00,45.34,45.42,45.31,45.4,18600.0,31.3586,31.4139,31.3378,31.4001,18600.0
2006-05-04 10:15:00,45.4,45.44,45.31,45.31,42800.0,31.4001,31.4278,31.3378,31.3378,42800.0
2006-05-04 10:20:00,45.31,45.4,45.3,45.35,21400.0,31.3378,31.4001,31.3309,31.3655,21400.0
2006-05-04 10:25:00,45.37,45.37,45.13,45.18,42400.0,31.3793,31.3793,31.2133,31.2479,42400.0
2006-05-04 10:30:00,45.17,45.24,45.16,45.24,29400.0,31.241,31.2894,31.2341,31.2894,29400.0
2006-05-04 10:35:00,45.25,45.5,45.25,45.44,89000.0,31.2963,31.4693,31.2963,31.4278,89000.0
2006-05-04 10:40:00,45.44,45.44,45.3,45.33,24000.0,31.4278,31.4278,31.3309,31.3517,24000.0
2006-05-04 10:45:00,45.33,45.41,45.33,45.36,27400.0,31.3517,31.407,31.3517,31.3724,27400.0
2006-05-04 10:50:00,45.37,45.42,45.35,45.42,24800.0,31.3793,31.4139,31.3655,31.4139,24800.0
2006-05-04 10:55:00,45.45,45.45,45.38,45.43,28200.0,31.4347,31.4347,31.3863,31.4208,28200.0
2006-05-04 11:00:00,45.42,45.52,45.4,45.43,40400.0,31.4139,31.4831,31.4001,31.4208,40400.0
2006-05-04 11:05:00,45.41,45.41,45.37,45.37,16400.0,31.407,31.407,31.3793,31.3793,16400.0
2006-05-04 11:10:00,45.36,45.38,45.27,45.3,29400.0,31.3724,31.3863,31.3102,31.3309,29400.0
2006-05-04 11:15:00,45.3,45.43,45.3,45.41,37400.0,31.3309,31.4208,31.3309,31.407,37400.0
2006-05-04 11:20:00,45.41,45.42,45.29,45.3,18400.0,31.407,31.4139,31.324,31.3309,18400.0
2006-05-04 11:25:00,45.27,45.32,45.26,45.29,35200.0,31.3102,31.3448,31.3033,31.324,35200.0
2006-05-04 11:30:00,45.29,45.3,45.21,45.23,27200.0,31.324,31.3309,31.2687,31.2825,27200.0
2006-05-04 11:35:00,45.22,45.22,45.14,45.15,25800.0,31.2756,31.2756,31.2203,31.2272,25800.0
2006-05-04 11:40:00,45.15,45.2,45.11,45.13,41600.0,31.2272,31.2618,31.1995,31.2133,41600.0
2006-05-04 11:45:00,45.13,45.18,45.13,45.18,23600.0,31.2133,31.2479,31.2133,31.2479,23600.0
2006-05-04 11:50:00,45.18,45.19,45.15,45.17,17200.0,31.2479,31.2548,31.2272,31.241,17200.0
2006-05-04 11:55:00,45.18,45.24,45.17,45.23,32800.0,31.2479,31.2894,31.241,31.2825,32800.0
2006-05-04 12:00:00,45.23,45.28,45.23,45.27,34200.0,31.2825,31.3171,31.2825,31.3102,34200.0
2006-05-04 12:05:00,45.27,45.27,45.24,45.26,28400.0,31.3102,31.3102,31.2894,31.3033,28400.0
2006-05-04 12:10:00,45.25,45.26,45.22,45.22,49400.0,31.2963,31.3033,31.2756,31.2756,49400.0
2006-05-04 12:15:00,45.22,45.22,45.15,45.15,42000.0,31.2756,31.2756,31.2272,31.2272,42000.0
2006-05-04 12:20:00,45.15,45.15,44.97,44.97,102200.0,31.2272,31.2272,31.1027,31.1027,102200.0
2006-05-04 12:25:00,44.96,44.96,44.74,44.74,161200.0,31.0958,31.0958,30.9436,30.9436,161200.0
2006-05-04 12:30:00,44.69,44.79,44.65,44.79,158000.0,30.909,30.9782,30.8814,30.9782,158000.0
2006-05-04 12:35:00,44.78,44.82,44.7,44.8,52400.0,30.9713,30.9989,30.9159,30.9851,52400.0
2006-05-04 12:40:00,44.8,44.85,44.74,44.75,99000.0,30.9851,31.0197,30.9436,30.9505,99000.0
2006-05-04 12:45:00,44.74,44.74,44.69,44.73,45000.0,30.9436,30.9436,30.909,30.9367,45000.0
2006-05-04 12:50:00,44.73,44.76,44.64,44.67,59600.0,30.9367,30.9574,30.8744,30.8952,59600.0
2006-05-04 12:55:00,44.67,44.68,44.58,44.58,61200.0,30.8952,30.9021,30.833,30.833,61200.0
2006-05-04 13:00:00,44.6,44.64,44.58,44.64,99400.0,30.8468,30.8744,30.833,30.8744,99400.0
2006-05-04 13:05:00,44.64,44.67,44.59,44.62,53000.0,30.8744,30.8952,30.8399,30.8606,53000.0
2006-05-04 13:10:00,44.6,44.67,44.6,44.66,52400.0,30.8468,30.8952,30.8468,30.8883,52400.0
2006-05-04 13:15:00,44.65,44.66,44.61,44.62,30200.0,30.8814,30.8883,30.8537,30.8606,30200.0
2006-05-04 13:20:00,44.61,44.65,44.59,44.63,67600.0,30.8537,30.8814,30.8399,30.8675,67600.0
2006-05-04 13:25:00,44.63,44.67,44.63,44.67,47600.0,30.8675,30.8952,30.8675,30.8952,47600.0
2006-05-04 13:30:00,44.67,44.73,44.67,44.67,46200.0,30.8952,30.9367,30.8952,30.8952,46200.0
2006-05-04 13:35:00,44.67,44.68,44.65,44.66,55200.0,30.8952,30.9021,30.8814,30.8883,55200.0
2006-05-04 13:40:00,44.67,44.67,44.66,44.67,40800.0,30.8952,30.8952,30.8883,30.8952,40800.0
2006-05-04 13:45:00,44.67,44.7,44.67,44.68,40000.0,30.8952,30.9159,30.8952,30.9021,40000.0
2006-05-04 13:50:00,44.69,44.72,44.68,44.71,64200.0,30.909,30.9298,30.9021,30.9229,64200.0
2006-05-04 13:55:00,44.71,44.72,44.69,44.69,25800.0,30.9229,30.9298,30.909,30.909,25800.0
2006-05-04 14:00:00,44.69,44.8,44.68,44.8,42000.0,30.909,30.9851,30.9021,30.9851,42000.0
2006-05-04 14:05:00,44.8,44.92,44.8,44.92,26800.0,30.9851,31.0681,30.9851,31.0681,26800.0
2006-05-04 14:10:00,44.92,44.99,44.91,44.99,49800.0,31.0681,31.1165,31.0612,31.1165,49800.0
2006-05-04 14:15:00,44.99,44.99,44.93,44.94,37400.0,31.1165,31.1165,31.075,31.0819,37400.0
2006-05-04 14:20:00,44.93,44.95,44.89,44.9,13600.0,31.075,31.0889,31.0474,31.0543,13600.0
2006-05-04 14:25:00,44.91,45.04,44.91,45.04,30600.0,31.0612,31.1511,31.0612,31.1511,30600.0
2006-05-04 14:30:00,45.05,45.42,44.96,44.96,57000.0,31.158,31.4139,31.0958,31.0958,57000.0
2006-05-04 14:35:00,44.96,44.99,44.94,44.98,13400.0,31.0958,31.1165,31.0819,31.1096,13400.0
2006-05-04 14:40:00,44.98,44.99,44.95,44.96,10800.0,31.1096,31.1165,31.0889,31.0958,10800.0
2006-05-04 14:45:00,44.95,44.96,44.91,44.91,27600.0,31.0889,31.0958,31.0612,31.0612,27600.0
2006-05-04 14:50:00,44.9,44.9,44.83,44.88,22000.0,31.0543,31.0543,31.0059,31.0404,22000.0
2006-05-04 14:55:00,44.9,44.9,44.83,44.85,23000.0,31.0543,31.0543,31.0059,31.0197,23000.0
2006-05-04 15:00:00,44.85,44.87,44.84,44.87,29600.0,31.0197,31.0335,31.0128,31.0335,29600.0
2006-05-04 15:05:00,44.87,44.89,44.83,44.85,30600.0,31.0335,31.0474,31.0059,31.0197,30600.0
2006-05-04 15:10:00,44.85,44.91,44.85,44.9,17000.0,31.0197,31.0612,31.0197,31.0543,17000.0
2006-05-04 15:15:00,44.9,44.92,44.9,44.9,27200.0,31.0543,31.0681,31.0543,31.0543,27200.0
2006-05-04 15:20:00,44.91,44.94,44.9,44.92,18400.0,31.0612,31.0819,31.0543,31.0681,18400.0
2006-05-04 15:25:00,44.92,44.98,44.91,44.98,21200.0,31.0681,31.1096,31.0612,31.1096,21200.0
2006-05-04 15:30:00,44.98,45.0,44.95,44.95,44800.0,31.1096,31.1234,31.0889,31.0889,44800.0
2006-05-04 15:35:00,44.95,44.97,44.95,44.97,46000.0,31.0889,31.1027,31.0889,31.1027,46000.0
2006-05-04 15:40:00,45.0,45.0,44.95,44.95,63000.0,31.1234,31.1234,31.0889,31.0889,63000.0
2006-05-04 15:45:00,44.95,44.96,44.9,44.94,55400.0,31.0889,31.0958,31.0543,31.0819,55400.0
2006-05-04 15:50:00,44.94,44.95,44.93,44.94,37800.0,31.0819,31.0889,31.075,31.0819,37800.0
2006-05-04 15:55:00,44.95,44.96,44.93,44.93,57800.0,31.0889,31.0958,31.075,31.075,57800.0
2006-05-05 09:35:00,45.5,45.54,45.37,45.38,119400.0,31.4693,31.4969,31.3793,31.3863,119400.0
2006-05-05 09:40:00,45.37,45.4,45.29,45.4,38000.0,31.3793,31.4001,31.324,31.4001,38000.0
2006-05-05 09:45:00,45.43,45.52,45.41,45.43,82200.0,31.4208,31.4831,31.407,31.4208,82200.0
2006-05-05 09:50:00,45.43,45.54,45.38,45.52,72000.0,31.4208,31.4969,31.3863,31.4831,72000.0
2006-05-05 09:55:00,45.51,45.54,45.44,45.54,36400.0,31.4762,31.4969,31.4278,31.4969,36400.0
2006-05-05 10:00:00,45.59,45.59,45.49,45.59,84000.0,31.5315,31.5315,31.4623,31.5315,84000.0
2006-05-05 10:05:00,45.56,45.65,45.49,45.53,67400.0,31.5107,31.573,31.4623,31.49,67400.0
2006-05-05 10:10:00,45.52,45.65,45.52,45.65,27600.0,31.4831,31.573,31.4831,31.573,27600.0
2006-05-05 10:15:00,45.67,45.67,45.49,45.55,43600.0,31.5868,31.5868,31.4623,31.5038,43600.0
2006-05-05 10:20:00,45.56,45.6,45.48,45.54,32400.0,31.5107,31.5384,31.4554,31.4969,32400.0
2006-05-05 10:25:00,45.53,45.53,45.47,45.47,25000.0,31.49,31.49,31.4485,31.4485,25000.0
2006-05-05 10:30:00,45.48,45.52,45.47,45.52,18600.0,31.4554,31.4831,31.4485,31.4831,18600.0
2006-05-05 10:35:00,45.52,45.56,45.52,45.52,33200.0,31.4831,31.5107,31.4831,31.4831,33200.0
2006-05-05 10:40:00,45.52,45.55,45.49,45.51,31600.0,31.4831,31.5038,31.4623,31.4762,31600.0
2006-05-05 10:45:00,45.52,45.55,45.52,45.55,24400.0,31.4831,31.5038,31.4831,31.5038,24400.0
2006-05-05 10:50:00,45.54,45.54,45.49,45.49,49400.0,31.4969,31.4969,31.4623,31.4623,49400.0
2006-05-05 10:55:00,45.49,45.52,45.49,45.49,56800.0,31.4623,31.4831,31.4623,31.4623,56800.0
2006-05-05 11:00:00,45.51,45.52,45.46,45.51,55800.0,31.4762,31.4831,31.4416,31.4762,55800.0
2006-05-05 11:05:00,45.51,45.52,45.44,45.45,28800.0,31.4762,31.4831,31.4278,31.4347,28800.0
2006-05-05 11:10:00,45.45,45.48,45.41,45.45,44400.0,31.4347,31.4554,31.407,31.4347,44400.0
2006-05-05 11:15:00,45.46,45.48,45.4,45.46,33600.0,31.4416,31.4554,31.4001,31.4416,33600.0
2006-05-05 11:20:00,45.46,45.48,45.43,45.44,22600.0,31.4416,31.4554,31.4208,31.4278,22600.0
2006-05-05 11:25:00,45.44,45.48,45.42,45.48,11200.0,31.4278,31.4554,31.4139,31.4554,11200.0
2006-05-05 11:30:00,45.48,45.49,45.3,45.36,109800.0,31.4554,31.4623,31.3309,31.3724,109800.0
2006-05-05 11:35:00,45.36,45.38,45.31,45.34,34000.0,31.3724,31.3863,31.3378,31.3586,34000.0
2006-05-05 11:40:00,45.36,45.42,45.35,45.42,17400.0,31.3724,31.4139,31.3655,31.4139,17400.0
2006-05-05 11:45:00,45.42,45.42,45.34,45.34,34200.0,31.4139,31.4139,31.3586,31.3586,34200.0
2006-05-05 11:50:00,45.36,45.4,45.35,45.4,9800.0,31.3724,31.4001,31.3655,31.4001,9800.0
2006-05-05 11:55:00,45.4,45.41,45.38,45.38,17600.0,31.4001,31.407,31.3863,31.3863,17600.0
2006-05-05 12:00:00,45.38,45.4,45.38,45.38,23600.0,31.3863,31.4001,31.3863,31.3863,23600.0
2006-05-05 12:05:00,45.39,45.4,45.34,45.35,13200.0,31.3932,31.4001,31.3586,31.3655,13200.0
2006-05-05 12:10:00,45.35,45.37,45.32,45.35,10600.0,31.3655,31.3793,31.3448,31.3655,10600.0
2006-05-05 12:15:00,45.35,45.38,45.35,45.35,18200.0,31.3655,31.3863,31.3655,31.3655,18200.0
2006-05-05 12:20:00,45.35,45.38,45.35,45.37,8200.0,31.3655,31.3863,31.3655,31.3793,8200.0
2006-05-05 12:25:00,45.38,45.38,45.33,45.33,13400.0,31.3863,31.3863,31.3517,31.3517,13400.0
2006-05-05 12:30:00,45.33,45.34,45.3,45.34,51400.0,31.3517,31.3586,31.3309,31.3586,51400.0
2006-05-05 12:35:00,45.34,45.4,45.34,45.38,16400.0,31.3586,31.4001,31.3586,31.3863,16400.0
2006-05-05 12:40:00,45.38,45.39,45.34,45.35,52400.0,31.3863,31.3932,31.3586,31.3655,52400.0
2006-05-05 12:45:00,45.35,45.38,45.33,45.38,15800.0,31.3655,31.3863,31.3517,31.3863,15800.0
2006-05-05 12:50:00,45.39,45.45,45.39,45.44,14400.0,31.3932,31.4347,31.3932,31.4278,14400.0
2006-05-05 12:55:00,45.44,45.45,45.43,45.44,8000.0,31.4278,31.4347,31.4208,31.4278,8000.0
2006-05-05 13:00:00,45.44,45.44,45.4,45.43,26800.0,31.4278,31.4278,31.4001,31.4208,26800.0
2006-05-05 13:05:00,45.43,45.45,45.42,45.45,20800.0,31.4208,31.4347,31.4139,31.4347,20800.0
2006-05-05 13:10:00,45.43,45.49,45.43,45.47,28400.0,31.4208,31.4623,31.4208,31.4485,28400.0
2006-05-05 13:15:00,45.46,45.48,45.43,45.43,57400.0,31.4416,31.4554,31.4208,31.4208,57400.0
2006-05-05 13:20:00,45.43,45.45,45.43,45.43,36200.0,31.4208,31.4347,31.4208,31.4208,36200.0
2006-05-05 13:25:00,45.44,45.44,45.4,45.43,20800.0,31.4278,31.4278,31.4001,31.4208,20800.0
2006-05-05 13:30:00,45.41,45.42,45.37,45.4,88400.0,31.407,31.4139,31.3793,31.4001,88400.0
2006-05-05 13:35:00,45.4,45.41,45.38,45.4,23200.0,31.4001,31.407,31.3863,31.4001,23200.0
2006-05-05 13:40:00,45.4,45.46,45.4,45.46,10400.0,31.4001,31.4416,31.4001,31.4416,10400.0
2006-05-05 13:45:00,45.45,45.46,45.36,45.36,55600.0,31.4347,31.4416,31.3724,31.3724,55600.0
2006-05-05 13:50:00,45.35,45.38,45.33,45.37,21600.0,31.3655,31.3863,31.3517,31.3793,21600.0
2006-05-05 13:55:00,45.38,45.4,45.37,45.38,14600.0,31.3863,31.4001,31.3793,31.3863,14600.0
2006-05-05 14:00:00,45.37,45.38,45.31,45.33,17600.0,31.3793,31.3863,31.3378,31.3517,17600.0
2006-05-05 14:05:00,45.33,45.35,45.31,45.33,43000.0,31.3517,31.3655,31.3378,31.3517,43000.0
2006-05-05 14:10:00,45.32,45.33,45.3,45.32,61800.0,31.3448,31.3517,31.3309,31.3448,61800.0
2006-05-05 14:15:00,45.32,45.34,45.26,45.26,53400.0,31.3448,31.3586,31.3033,31.3033,53400.0
2006-05-05 14:20:00,45.26,45.3,45.24,45.24,47000.0,31.3033,31.3309,31.2894,31.2894,47000.0
2006-05-05 14:25:00,45.24,45.33,45.24,45.25,68000.0,31.2894,31.3517,31.2894,31.2963,68000.0
2006-05-05 14:30:00,45.24,45.24,45.15,45.18,44400.0,31.2894,31.2894,31.2272,31.2479,44400.0
2006-05-05 14:35:00,45.18,45.31,45.18,45.31,25800.0,31.2479,31.3378,31.2479,31.3378,25800.0
2006-05-05 14:40:00,45.32,45.32,45.28,45.3,23000.0,31.3448,31.3448,31.3171,31.3309,23000.0
2006-05-05 14:45:00,45.31,45.41,45.3,45.36,60400.0,31.3378,31.407,31.3309,31.3724,60400.0
2006-05-05 14:50:00,45.38,45.38,45.3,45.31,17400.0,31.3863,31.3863,31.3309,31.3378,17400.0
2006-05-05 14:55:00,45.3,45.32,45.29,45.3,17200.0,31.3309,31.3448,31.324,31.3309,17200.0
2006-05-05 15:00:00,45.29,45.29,45.21,45.24,23800.0,31.324,31.324,31.2687,31.2894,23800.0
2006-05-05 15:05:00,45.24,45.27,45.24,45.26,10600.0,31.2894,31.3102,31.2894,31.3033,10600.0
2006-05-05 15:10:00,45.26,45.27,45.24,45.25,22400.0,31.3033,31.3102,31.2894,31.2963,22400.0
2006-05-05 15:15:00,45.25,45.25,45.24,45.24,40400.0,31.2963,31.2963,31.2894,31.2894,40400.0
2006-05-05 15:20:00,45.25,45.26,45.2,45.22,48400.0,31.2963,31.3033,31.2618,31.2756,48400.0
2006-05-05 15:25:00,45.21,45.25,45.21,45.23,46200.0,31.2687,31.2963,31.2687,31.2825,46200.0
2006-05-05 15:30:00,45.23,45.26,45.2,45.2,64200.0,31.2825,31.3033,31.2618,31.2618,64200.0
2006-05-05 15:35:00,45.18,45.24,45.18,45.23,54200.0,31.2479,31.2894,31.2479,31.2825,54200.0
2006-05-05 15:40:00,45.22,45.24,45.17,45.17,45200.0,31.2756,31.2894,31.241,31.241,45200.0
2006-05-05 15:45:00,45.17,45.19,45.15,45.16,71200.0,31.241,31.2548,31.2272,31.2341,71200.0
2006-05-05 15:50:00,45.16,45.21,45.15,45.17,56400.0,31.2341,31.2687,31.2272,31.241,56400.0
2006-05-05 15:55:00,45.17,45.24,45.14,45.23,129800.0,31.241,31.2894,31.2203,31.2825,129800.0
2006-05-08 09:30:00,45.16,45.16,44.95,44.95,87800.0,31.2341,31.2341,31.0889,31.0889,87800.0
2006-05-08 09:35:00,44.95,45.1,44.92,45.08,64200.0,31.0889,31.1926,31.0681,31.1788,64200.0
2006-05-08 09:40:00,45.08,45.29,45.08,45.27,69600.0,31.1788,31.324,31.1788,31.3102,69600.0
2006-05-08 09:45:00,45.27,45.31,45.13,45.28,36400.0,31.3102,31.3378,31.2133,31.3171,36400.0
2006-05-08 09:50:00,45.27,45.31,45.15,45.17,39000.0,31.3102,31.3378,31.2272,31.241,39000.0
2006-05-08 09:55:00,45.16,45.23,45.11,45.23,39400.0,31.2341,31.2825,31.1995,31.2825,39400.0
2006-05-08 10:00:00,45.24,45.33,45.24,45.29,39200.0,31.2894,31.3517,31.2894,31.324,39200.0
2006-05-08 10:05:00,45.29,45.29,45.16,45.17,37800.0,31.324,31.324,31.2341,31.241,37800.0
2006-05-08 10:10:00,45.18,45.21,45.14,45.2,35200.0,31.2479,31.2687,31.2203,31.2618,35200.0
2006-05-08 10:15:00,45.18,45.21,45.13,45.18,53600.0,31.2479,31.2687,31.2133,31.2479,53600.0
2006-05-08 10:20:00,45.18,45.26,45.05,45.05,52400.0,31.2479,31.3033,31.158,31.158,52400.0
2006-05-08 10:25:00,45.06,45.08,44.98,44.99,68000.0,31.1649,31.1788,31.1096,31.1165,68000.0
2006-05-08 10:30:00,44.98,45.11,44.93,45.11,48800.0,31.1096,31.1995,31.075,31.1995,48800.0
2006-05-08 10:35:00,45.12,45.15,45.1,45.13,36000.0,31.2064,31.2272,31.1926,31.2133,36000.0
2006-05-08 10:40:00,45.13,45.16,45.01,45.01,57000.0,31.2133,31.2341,31.1304,31.1304,57000.0
2006-05-08 10:45:00,45.01,45.02,44.93,45.02,66000.0,31.1304,31.1373,31.075,31.1373,66000.0
2006-05-08 10:50:00,45.02,45.03,44.97,45.03,29600.0,31.1373,31.1442,31.1027,31.1442,29600.0
2006-05-08 10:55:00,45.03,45.09,45.03,45.04,13800.0,31.1442,31.1857,31.1442,31.1511,13800.0
2006-05-08 11:00:00,45.05,45.12,45.05,45.12,17200.0,31.158,31.2064,31.158,31.2064,17200.0
2006-05-08 11:05:00,45.12,45.15,45.07,45.1,47200.0,31.2064,31.2272,31.1718,31.1926,47200.0
2006-05-08 11:10:00,45.1,45.15,45.1,45.15,31000.0,31.1926,31.2272,31.1926,31.2272,31000.0
2006-05-08 11:15:00,45.16,45.16,45.08,45.1,39400.0,31.2341,31.2341,31.1788,31.1926,39400.0
2006-05-08 11:20:00,45.1,45.1,44.97,44.98,67000.0,31.1926,31.1926,31.1027,31.1096,67000.0
2006-05-08 11:25:00,44.99,45.12,44.99,45.1,35600.0,31.1165,31.2064,31.1165,31.1926,35600.0
2006-05-08 11:30:00,45.09,45.13,45.08,45.13,23800.0,31.1857,31.2133,31.1788,31.2133,23800.0
2006-05-08 11:35:00,45.13,45.18,45.12,45.13,50200.0,31.2133,31.2479,31.2064,31.2133,50200.0
2006-05-08 11:40:00,45.13,45.14,45.13,45.13,25800.0,31.2133,31.2203,31.2133,31.2133,25800.0
2006-05-08 11:45:00,45.13,45.13,45.08,45.12,19200.0,31.2133,31.2133,31.1788,31.2064,19200.0
2006-05-08 11:50:00,45.12,45.15,45.1,45.15,20400.0,31.2064,31.2272,31.1926,31.2272,20400.0
2006-05-08 11:55:00,45.15,45.17,45.13,45.13,12600.0,31.2272,31.241,31.2133,31.2133,12600.0
2006-05-08 12:00:00,45.13,45.21,45.13,45.21,26400.0,31.2133,31.2687,31.2133,31.2687,26400.0
2006-05-08 12:05:00,45.21,45.23,45.16,45.17,42800.0,31.2687,31.2825,31.2341,31.241,42800.0
2006-05-08 12:10:00,45.16,45.17,45.14,45.17,17200.0,31.2341,31.241,31.2203,31.241,17200.0
2006-05-08 12:15:00,45.17,45.17,45.16,45.17,9800.0,31.241,31.241,31.2341,31.241,9800.0
2006-05-08 12:20:00,45.17,45.2,45.17,45.2,21600.0,31.241,31.2618,31.241,31.2618,21600.0
2006-05-08 12:25:00,45.2,45.24,45.19,45.21,29000.0,31.2618,31.2894,31.2548,31.2687,29000.0
2006-05-08 12:30:00,45.2,45.21,45.19,45.19,4800.0,31.2618,31.2687,31.2548,31.2548,4800.0
2006-05-08 12:35:00,45.2,45.32,45.2,45.3,49400.0,31.2618,31.3448,31.2618,31.3309,49400.0
2006-05-08 12:40:00,45.28,45.31,45.24,45.26,84600.0,31.3171,31.3378,31.2894,31.3033,84600.0
2006-05-08 12:45:00,45.26,45.26,45.23,45.25,29800.0,31.3033,31.3033,31.2825,31.2963,29800.0
2006-05-08 12:50:00,45.28,45.33,45.28,45.33,11600.0,31.3171,31.3517,31.3171,31.3517,11600.0
2006-05-08 12:55:00,45.33,45.33,45.31,45.33,10200.0,31.3517,31.3517,31.3378,31.3517,10200.0
2006-05-08 13:00:00,45.33,45.35,45.33,45.34,19400.0,31.3517,31.3655,31.3517,31.3586,19400.0
2006-05-08 13:05:00,45.34,45.37,45.34,45.37,12000.0,31.3586,31.3793,31.3586,31.3793,12000.0
2006-05-08 13:10:00,45.37,45.42,45.37,45.42,15400.0,31.3793,31.4139,31.3793,31.4139,15400.0
2006-05-08 13:15:00,45.42,45.44,45.39,45.4,22200.0,31.4139,31.4278,31.3932,31.4001,22200.0
2006-05-08 13:20:00,45.41,45.48,45.41,45.42,36000.0,31.407,31.4554,31.407,31.4139,36000.0
2006-05-08 13:25:00,45.42,45.42,45.34,45.35,89400.0,31.4139,31.4139,31.3586,31.3655,89400.0
2006-05-08 13:30:00,45.4,45.4,45.34,45.35,30400.0,31.4001,31.4001,31.3586,31.3655,30400.0
2006-05-08 13:35:00,45.34,45.36,45.34,45.36,12200.0,31.3586,31.3724,31.3586,31.3724,12200.0
2006-05-08 13:40:00,45.36,45.36,45.34,45.35,20200.0,31.3724,31.3724,31.3586,31.3655,20200.0
2006-05-08 13:45:00,45.35,45.35,45.33,45.35,20400.0,31.3655,31.3655,31.3517,31.3655,20400.0
2006-05-08 13:50:00,45.35,45.38,45.35,45.38,5600.0,31.3655,31.3863,31.3655,31.3863,5600.0
2006-05-08 13:55:00,45.38,45.41,45.37,45.4,27000.0,31.3863,31.407,31.3793,31.4001,27000.0
2006-05-08 14:00:00,45.39,45.49,45.39,45.48,40600.0,31.3932,31.4623,31.3932,31.4554,40600.0
2006-05-08 14:05:00,45.48,45.51,45.48,45.5,34400.0,31.4554,31.4762,31.4554,31.4693,34400.0
2006-05-08 14:10:00,45.49,45.51,45.49,45.5,37000.0,31.4623,31.4762,31.4623,31.4693,37000.0
2006-05-08 14:15:00,45.51,45.52,45.5,45.5,26200.0,31.4762,31.4831,31.4693,31.4693,26200.0
2006-05-08 14:20:00,45.51,45.51,45.47,45.48,54600.0,31.4762,31.4762,31.4485,31.4554,54600.0
2006-05-08 14:25:00,45.49,45.58,45.49,45.56,39000.0,31.4623,31.5246,31.4623,31.5107,39000.0
2006-05-08 14:30:00,45.56,45.59,45.54,45.54,50200.0,31.5107,31.5315,31.4969,31.4969,50200.0
2006-05-08 14:35:00,45.54,45.59,45.54,45.59,27000.0,31.4969,31.5315,31.4969,31.5315,27000.0
2006-05-08 14:40:00,45.57,45.61,45.57,45.59,40800.0,31.5177,31.5453,31.5177,31.5315,40800.0
2006-05-08 14:45:00,45.59,45.67,45.59,45.65,99200.0,31.5315,31.5868,31.5315,31.573,99200.0
2006-05-08 14:50:00,45.64,45.67,45.63,45.66,43800.0,31.5661,31.5868,31.5592,31.5799,43800.0
2006-05-08 14:55:00,45.66,45.69,45.6,45.61,88600.0,31.5799,31.6007,31.5384,31.5453,88600.0
2006-05-08 15:00:00,45.62,45.66,45.58,45.6,54800.0,31.5522,31.5799,31.5246,31.5384,54800.0
2006-05-08 15:05:00,45.6,45.6,45.52,45.54,32600.0,31.5384,31.5384,31.4831,31.4969,32600.0
2006-05-08 15:10:00,45.53,45.59,45.53,45.58,24800.0,31.49,31.5315,31.49,31.5246,24800.0
2006-05-08 15:15:00,45.58,45.59,45.54,45.56,42000.0,31.5246,31.5315,31.4969,31.5107,42000.0
2006-05-08 15:20:00,45.55,45.56,45.49,45.52,30800.0,31.5038,31.5107,31.4623,31.4831,30800.0
2006-05-08 15:25:00,45.52,45.58,45.52,45.56,36000.0,31.4831,31.5246,31.4831,31.5107,36000.0
2006-05-08 15:30:00,45.56,45.6,45.52,45.6,136400.0,31.5107,31.5384,31.4831,31.5384,136400.0
2006-05-08 15:35:00,45.59,45.6,45.55,45.55,72200.0,31.5315,31.5384,31.5038,31.5038,72200.0
2006-05-08 15:40:00,45.54,45.56,45.54,45.54,42600.0,31.4969,31.5107,31.4969,31.4969,42600.0
2006-05-08 15:45:00,45.54,45.59,45.53,45.55,59400.0,31.4969,31.5315,31.49,31.5038,59400.0
2006-05-08 15:50:00,45.55,45.59,45.55,45.58,62400.0,31.5038,31.5315,31.5038,31.5246,62400.0
2006-05-08 15:55:00,45.57,45.58,45.54,45.54,71600.0,31.5177,31.5246,31.4969,31.4969,71600.0
2006-05-09 09:30:00,45.4,45.44,45.33,45.43,105200.0,31.4001,31.4278,31.3517,31.4208,105200.0
2006-05-09 09:35:00,45.44,45.47,45.38,45.44,33400.0,31.4278,31.4485,31.3863,31.4278,33400.0
2006-05-09 09:40:00,45.44,45.44,45.35,45.35,34200.0,31.4278,31.4278,31.3655,31.3655,34200.0
2006-05-09 09:45:00,45.35,45.49,45.35,45.42,39000.0,31.3655,31.4623,31.3655,31.4139,39000.0
2006-05-09 09:50:00,45.43,45.45,45.4,45.41,21800.0,31.4208,31.4347,31.4001,31.407,21800.0
2006-05-09 09:55:00,45.42,45.49,45.41,45.44,29000.0,31.4139,31.4623,31.407,31.4278,29000.0
2006-05-09 10:00:00,45.44,45.48,45.3,45.32,52400.0,31.4278,31.4554,31.3309,31.3448,52400.0
2006-05-09 10:05:00,45.32,45.43,45.32,45.41,37600.0,31.3448,31.4208,31.3448,31.407,37600.0
2006-05-09 10:10:00,45.41,45.43,45.37,45.41,47200.0,31.407,31.4208,31.3793,31.407,47200.0
2006-05-09 10:15:00,45.41,45.49,45.41,45.48,83600.0,31.407,31.4623,31.407,31.4554,83600.0
2006-05-09 10:20:00,45.48,45.5,45.42,45.43,59400.0,31.4554,31.4693,31.4139,31.4208,59400.0
2006-05-09 10:25:00,45.43,45.49,45.42,45.48,27400.0,31.4208,31.4623,31.4139,31.4554,27400.0
2006-05-09 10:30:00,45.49,45.5,45.44,45.49,106200.0,31.4623,31.4693,31.4278,31.4623,106200.0
2006-05-09 10:35:00,45.49,45.55,45.43,45.47,148800.0,31.4623,31.5038,31.4208,31.4485,148800.0
2006-05-09 10:40:00,45.47,45.49,45.43,45.45,35400.0,31.4485,31.4623,31.4208,31.4347,35400.0
2006-05-09 10:45:00,45.44,45.44,45.3,45.32,43200.0,31.4278,31.4278,31.3309,31.3448,43200.0
2006-05-09 10:50:00,45.32,45.42,45.31,45.41,22000.0,31.3448,31.4139,31.3378,31.407,22000.0
2006-05-09 10:55:00,45.42,45.42,45.38,45.38,7800.0,31.4139,31.4139,31.3863,31.3863,7800.0
2006-05-09 11:00:00,45.38,45.4,45.26,45.27,44600.0,31.3863,31.4001,31.3033,31.3102,44600.0
2006-05-09 11:05:00,45.29,45.38,45.29,45.38,29400.0,31.324,31.3863,31.324,31.3863,29400.0
2006-05-09 11:10:00,45.38,45.42,45.38,45.38,8400.0,31.3863,31.4139,31.3863,31.3863,8400.0
2006-05-09 11:15:00,45.38,45.49,45.38,45.45,19400.0,31.3863,31.4623,31.3863,31.4347,19400.0
2006-05-09 11:20:00,45.45,45.48,45.43,45.48,19600.0,31.4347,31.4554,31.4208,31.4554,19600.0
2006-05-09 11:25:00,45.48,45.49,45.45,45.46,19400.0,31.4554,31.4623,31.4347,31.4416,19400.0
2006-05-09 11:30:00,45.46,45.46,45.45,45.45,12800.0,31.4416,31.4416,31.4347,31.4347,12800.0
2006-05-09 11:35:00,45.46,45.5,45.46,45.49,37800.0,31.4416,31.4693,31.4416,31.4623,37800.0
2006-05-09 11:40:00,45.48,45.5,45.48,45.48,32000.0,31.4554,31.4693,31.4554,31.4554,32000.0
2006-05-09 11:45:00,45.49,45.49,45.45,45.45,12000.0,31.4623,31.4623,31.4347,31.4347,12000.0
2006-05-09 11:50:00,45.48,45.5,45.46,45.5,21800.0,31.4554,31.4693,31.4416,31.4693,21800.0
2006-05-09 11:55:00,45.5,45.5,45.48,45.49,12600.0,31.4693,31.4693,31.4554,31.4623,12600.0
2006-05-09 12:00:00,45.5,45.5,45.47,45.49,17400.0,31.4693,31.4693,31.4485,31.4623,17400.0
2006-05-09 12:05:00,45.49,45.49,45.46,45.47,21200.0,31.4623,31.4623,31.4416,31.4485,21200.0
2006-05-09 12:10:00,45.48,45.48,45.44,45.44,19200.0,31.4554,31.4554,31.4278,31.4278,19200.0
2006-05-09 12:15:00,45.44,45.44,45.42,45.44,6400.0,31.4278,31.4278,31.4139,31.4278,6400.0
2006-05-09 12:20:00,45.44,45.45,45.43,45.43,17400.0,31.4278,31.4347,31.4208,31.4208,17400.0
2006-05-09 12:25:00,45.43,45.48,45.38,45.41,38200.0,31.4208,31.4554,31.3863,31.407,38200.0
2006-05-09 12:30:00,45.41,45.43,45.4,45.4,21000.0,31.407,31.4208,31.4001,31.4001,21000.0
2006-05-09 12:35:00,45.41,45.43,45.41,45.43,16200.0,31.407,31.4208,31.407,31.4208,16200.0
2006-05-09 12:40:00,45.43,45.48,45.43,45.47,18800.0,31.4208,31.4554,31.4208,31.4485,18800.0
2006-05-09 12:45:00,45.47,45.47,45.43,45.45,9200.0,31.4485,31.4485,31.4208,31.4347,9200.0
2006-05-09 12:50:00,45.45,45.45,45.43,45.43,16000.0,31.4347,31.4347,31.4208,31.4208,16000.0
2006-05-09 12:55:00,45.44,45.45,45.43,45.44,9000.0,31.4278,31.4347,31.4208,31.4278,9000.0
2006-05-09 13:00:00,45.44,45.45,45.43,45.44,7600.0,31.4278,31.4347,31.4208,31.4278,7600.0
2006-05-09 13:05:00,45.45,45.46,45.43,45.46,9200.0,31.4347,31.4416,31.4208,31.4416,9200.0
2006-05-09 13:10:00,45.44,45.48,45.44,45.46,6800.0,31.4278,31.4554,31.4278,31.4416,6800.0
2006-05-09 13:15:00,45.46,45.47,45.43,45.44,4600.0,31.4416,31.4485,31.4208,31.4278,4600.0
2006-05-09 13:20:00,45.44,45.44,45.43,45.44,11400.0,31.4278,31.4278,31.4208,31.4278,11400.0
2006-05-09 13:25:00,45.44,45.45,45.43,45.45,5400.0,31.4278,31.4347,31.4208,31.4347,5400.0
2006-05-09 13:30:00,45.43,45.45,45.43,45.43,4800.0,31.4208,31.4347,31.4208,31.4208,4800.0
2006-05-09 13:35:00,45.43,45.44,45.43,45.44,20400.0,31.4208,31.4278,31.4208,31.4278,20400.0
2006-05-09 13:40:00,45.44,45.44,45.43,45.43,13400.0,31.4278,31.4278,31.4208,31.4208,13400.0
2006-05-09 13:45:00,45.44,45.44,45.43,45.43,7000.0,31.4278,31.4278,31.4208,31.4208,7000.0
2006-05-09 13:50:00,45.43,45.44,45.43,45.43,18000.0,31.4208,31.4278,31.4208,31.4208,18000.0
2006-05-09 13:55:00,45.43,45.43,45.43,45.43,16400.0,31.4208,31.4208,31.4208,31.4208,16400.0
2006-05-09 14:00:00,45.43,45.43,45.38,45.41,39200.0,31.4208,31.4208,31.3863,31.407,39200.0
2006-05-09 14:05:00,45.41,45.45,45.41,45.45,14000.0,31.407,31.4347,31.407,31.4347,14000.0
2006-05-09 14:10:00,45.45,45.5,45.45,45.49,10000.0,31.4347,31.4693,31.4347,31.4623,10000.0
2006-05-09 14:15:00,45.48,45.49,45.48,45.49,19000.0,31.4554,31.4623,31.4554,31.4623,19000.0
2006-05-09 14:20:00,45.49,45.49,45.48,45.48,9200.0,31.4623,31.4623,31.4554,31.4554,9200.0
2006-05-09 14:25:00,45.48,45.48,45.43,45.43,17800.0,31.4554,31.4554,31.4208,31.4208,17800.0
2006-05-09 14:30:00,45.42,45.46,45.4,45.46,15000.0,31.4139,31.4416,31.4001,31.4416,15000.0
2006-05-09 14:35:00,45.46,45.49,45.45,45.48,14400.0,31.4416,31.4623,31.4347,31.4554,14400.0
2006-05-09 14:40:00,45.48,45.48,45.4,45.41,6000.0,31.4554,31.4554,31.4001,31.407,6000.0
2006-05-09 14:45:00,45.4,45.44,45.4,45.43,11400.0,31.4001,31.4278,31.4001,31.4208,11400.0
2006-05-09 14:50:00,45.43,45.45,45.43,45.45,20200.0,31.4208,31.4347,31.4208,31.4347,20200.0
2006-05-09 14:55:00,45.45,45.47,45.41,45.47,15200.0,31.4347,31.4485,31.407,31.4485,15200.0
2006-05-09 15:00:00,45.46,45.47,45.45,45.46,13200.0,31.4416,31.4485,31.4347,31.4416,13200.0
2006-05-09 15:05:00,45.46,45.48,45.46,45.47,18600.0,31.4416,31.4554,31.4416,31.4485,18600.0
2006-05-09 15:10:00,45.46,45.48,45.46,45.48,18800.0,31.4416,31.4554,31.4416,31.4554,18800.0
2006-05-09 15:15:00,45.47,45.47,45.43,45.44,14200.0,31.4485,31.4485,31.4208,31.4278,14200.0
2006-05-09 15:20:00,45.45,45.49,45.43,45.49,21200.0,31.4347,31.4623,31.4208,31.4623,21200.0
2006-05-09 15:25:00,45.49,45.5,45.48,45.5,61200.0,31.4623,31.4693,31.4554,31.4693,61200.0
2006-05-09 15:30:00,45.5,45.54,45.49,45.5,159000.0,31.4693,31.4969,31.4623,31.4693,159000.0
2006-05-09 15:35:00,45.49,45.49,45.45,45.46,32400.0,31.4623,31.4623,31.4347,31.4416,32400.0
2006-05-09 15:40:00,45.46,45.48,45.46,45.47,41400.0,31.4416,31.4554,31.4416,31.4485,41400.0
2006-05-09 15:45:00,45.46,45.49,45.46,45.48,21800.0,31.4416,31.4623,31.4416,31.4554,21800.0
2006-05-09 15:50:00,45.48,45.49,45.42,45.42,39000.0,31.4554,31.4623,31.4139,31.4139,39000.0
2006-05-09 15:55:00,45.42,45.44,45.42,45.42,44200.0,31.4139,31.4278,31.4139,31.4139,44200.0
2006-05-10 09:30:00,45.45,45.5,45.38,45.4,58000.0,31.4347,31.4693,31.3863,31.4001,58000.0
2006-05-10 09:35:00,45.4,45.49,45.4,45.46,29600.0,31.4001,31.4623,31.4001,31.4416,29600.0
2006-05-10 09:40:00,45.47,45.48,45.43,45.44,23600.0,31.4485,31.4554,31.4208,31.4278,23600.0
2006-05-10 09:45:00,45.45,45.49,45.41,45.41,47000.0,31.4347,31.4623,31.407,31.407,47000.0
2006-05-10 09:50:00,45.41,45.48,45.39,45.45,27600.0,31.407,31.4554,31.3932,31.4347,27600.0
2006-05-10 09:55:00,45.46,45.49,45.46,45.49,21200.0,31.4416,31.4623,31.4416,31.4623,21200.0
2006-05-10 10:00:00,45.49,45.49,45.44,45.47,20200.0,31.4623,31.4623,31.4278,31.4485,20200.0
2006-05-10 10:05:00,45.47,45.51,45.47,45.49,33800.0,31.4485,31.4762,31.4485,31.4623,33800.0
2006-05-10 10:10:00,45.49,45.52,45.43,45.49,342600.0,31.4623,31.4831,31.4208,31.4623,342600.0
2006-05-10 10:15:00,45.5,45.51,45.45,45.47,42400.0,31.4693,31.4762,31.4347,31.4485,42400.0
2006-05-10 10:20:00,45.47,45.47,45.41,45.47,60000.0,31.4485,31.4485,31.407,31.4485,60000.0
2006-05-10 10:25:00,45.47,45.5,45.45,45.49,57800.0,31.4485,31.4693,31.4347,31.4623,57800.0
2006-05-10 10:30:00,45.49,45.72,45.49,45.7,124600.0,31.4623,31.6214,31.4623,31.6076,124600.0
2006-05-10 10:35:00,45.73,45.9,45.73,45.85,162600.0,31.6283,31.7459,31.6283,31.7113,162600.0
2006-05-10 10:40:00,45.85,45.99,45.85,45.87,85400.0,31.7113,31.8082,31.7113,31.7252,85400.0
2006-05-10 10:45:00,45.91,45.91,45.77,45.85,36600.0,31.7528,31.7528,31.656,31.7113,36600.0
2006-05-10 10:50:00,45.85,45.87,45.62,45.62,39400.0,31.7113,31.7252,31.5522,31.5522,39400.0
2006-05-10 10:55:00,45.62,45.66,45.6,45.65,54000.0,31.5522,31.5799,31.5384,31.573,54000.0
2006-05-10 11:00:00,45.6,45.63,45.51,45.52,88000.0,31.5384,31.5592,31.4762,31.4831,88000.0
2006-05-10 11:05:00,45.51,45.52,45.43,45.49,85400.0,31.4762,31.4831,31.4208,31.4623,85400.0
2006-05-10 11:10:00,45.49,45.57,45.48,45.49,51800.0,31.4623,31.5177,31.4554,31.4623,51800.0
2006-05-10 11:15:00,45.51,45.56,45.5,45.51,21600.0,31.4762,31.5107,31.4693,31.4762,21600.0
2006-05-10 11:20:00,45.52,45.58,45.51,45.57,19200.0,31.4831,31.5246,31.4762,31.5177,19200.0
2006-05-10 11:25:00,45.55,45.57,45.52,45.52,29000.0,31.5038,31.5177,31.4831,31.4831,29000.0
2006-05-10 11:30:00,45.52,45.55,45.52,45.53,5600.0,31.4831,31.5038,31.4831,31.49,5600.0
2006-05-10 11:35:00,45.54,45.56,45.48,45.48,43200.0,31.4969,31.5107,31.4554,31.4554,43200.0
2006-05-10 11:40:00,45.48,45.5,45.48,45.5,36600.0,31.4554,31.4693,31.4554,31.4693,36600.0
2006-05-10 11:45:00,45.5,45.5,45.47,45.47,21000.0,31.4693,31.4693,31.4485,31.4485,21000.0
2006-05-10 11:50:00,45.48,45.5,45.48,45.49,37600.0,31.4554,31.4693,31.4554,31.4623,37600.0
2006-05-10 11:55:00,45.49,45.5,45.49,45.49,23400.0,31.4623,31.4693,31.4623,31.4623,23400.0
2006-05-10 12:00:00,45.49,45.5,45.48,45.49,7600.0,31.4623,31.4693,31.4554,31.4623,7600.0
2006-05-10 12:05:00,45.49,45.49,45.47,45.47,8200.0,31.4623,31.4623,31.4485,31.4485,8200.0
2006-05-10 12:10:00,45.47,45.48,45.42,45.46,23400.0,31.4485,31.4554,31.4139,31.4416,23400.0
2006-05-10 12:15:00,45.44,45.45,45.42,45.42,10000.0,31.4278,31.4347,31.4139,31.4139,10000.0
2006-05-10 12:20:00,45.41,45.42,45.31,45.31,64600.0,31.407,31.4139,31.3378,31.3378,64600.0
2006-05-10 12:25:00,45.31,45.38,45.31,45.38,10800.0,31.3378,31.3863,31.3378,31.3863,10800.0
2006-05-10 12:30:00,45.38,45.43,45.38,45.42,15000.0,31.3863,31.4208,31.3863,31.4139,15000.0
2006-05-10 12:35:00,45.41,45.45,45.41,45.43,21200.0,31.407,31.4347,31.407,31.4208,21200.0
2006-05-10 12:40:00,45.43,45.45,45.43,45.45,60000.0,31.4208,31.4347,31.4208,31.4347,60000.0
2006-05-10 12:45:00,45.45,45.49,45.45,45.49,23000.0,31.4347,31.4623,31.4347,31.4623,23000.0
2006-05-10 12:50:00,45.47,45.47,45.43,45.45,37000.0,31.4485,31.4485,31.4208,31.4347,37000.0
2006-05-10 12:55:00,45.45,45.47,45.41,45.42,14800.0,31.4347,31.4485,31.407,31.4139,14800.0
2006-05-10 13:00:00,45.42,45.46,45.42,45.46,10800.0,31.4139,31.4416,31.4139,31.4416,10800.0
2006-05-10 13:05:00,45.47,45.48,45.47,45.47,23000.0,31.4485,31.4554,31.4485,31.4485,23000.0
2006-05-10 13:10:00,45.47,45.47,45.42,45.43,14400.0,31.4485,31.4485,31.4139,31.4208,14400.0
2006-05-10 13:15:00,45.43,45.45,45.43,45.44,15200.0,31.4208,31.4347,31.4208,31.4278,15200.0
2006-05-10 13:20:00,45.44,45.46,45.44,45.45,18800.0,31.4278,31.4416,31.4278,31.4347,18800.0
2006-05-10 13:25:00,45.45,45.45,45.44,45.44,11400.0,31.4347,31.4347,31.4278,31.4278,11400.0
2006-05-10 13:30:00,45.44,45.45,45.43,45.45,14200.0,31.4278,31.4347,31.4208,31.4347,14200.0
2006-05-10 13:35:00,45.45,45.45,45.31,45.37,49200.0,31.4347,31.4347,31.3378,31.3793,49200.0
2006-05-10 13:40:00,45.38,45.41,45.31,45.37,724200.0,31.3863,31.407,31.3378,31.3793,724200.0
2006-05-10 13:45:00,45.37,45.38,45.35,45.38,26000.0,31.3793,31.3863,31.3655,31.3863,26000.0
2006-05-10 13:50:00,45.38,45.38,45.24,45.25,39600.0,31.3863,31.3863,31.2894,31.2963,39600.0
2006-05-10 13:55:00,45.25,45.3,45.22,45.28,49000.0,31.2963,31.3309,31.2756,31.3171,49000.0
2006-05-10 14:00:00,45.3,45.31,45.2,45.26,33200.0,31.3309,31.3378,31.2618,31.3033,33200.0
2006-05-10 14:05:00,45.26,45.34,45.24,45.28,34800.0,31.3033,31.3586,31.2894,31.3171,34800.0
2006-05-10 14:10:00,45.28,45.34,45.24,45.31,29400.0,31.3171,31.3586,31.2894,31.3378,29400.0
2006-05-10 14:15:00,45.32,45.35,45.22,45.29,64200.0,31.3448,31.3655,31.2756,31.324,64200.0
2006-05-10 14:20:00,45.3,45.42,45.29,45.35,119800.0,31.3309,31.4139,31.324,31.3655,119800.0
2006-05-10 14:25:00,45.35,45.43,45.33,45.38,98800.0,31.3655,31.4208,31.3517,31.3863,98800.0
2006-05-10 14:30:00,45.38,45.4,45.27,45.32,107600.0,31.3863,31.4001,31.3102,31.3448,107600.0
2006-05-10 14:35:00,45.33,45.38,45.29,45.35,64400.0,31.3517,31.3863,31.324,31.3655,64400.0
2006-05-10 14:40:00,45.36,45.59,45.31,45.59,64400.0,31.3724,31.5315,31.3378,31.5315,64400.0
2006-05-10 14:45:00,45.58,45.63,45.56,45.62,64000.0,31.5246,31.5592,31.5107,31.5522,64000.0
2006-05-10 14:50:00,45.62,45.68,45.58,45.66,71000.0,31.5522,31.5937,31.5246,31.5799,71000.0
2006-05-10 14:55:00,45.64,45.64,45.55,45.62,69800.0,31.5661,31.5661,31.5038,31.5522,69800.0
2006-05-10 15:00:00,45.63,45.67,45.55,45.55,41000.0,31.5592,31.5868,31.5038,31.5038,41000.0
2006-05-10 15:05:00,45.55,45.63,45.54,45.58,147000.0,31.5038,31.5592,31.4969,31.5246,147000.0
2006-05-10 15:10:00,45.58,45.58,45.47,45.47,47000.0,31.5246,31.5246,31.4485,31.4485,47000.0
2006-05-10 15:15:00,45.47,45.47,45.41,45.43,80800.0,31.4485,31.4485,31.407,31.4208,80800.0
2006-05-10 15:20:00,45.43,45.48,45.42,45.43,70200.0,31.4208,31.4554,31.4139,31.4208,70200.0
2006-05-10 15:25:00,45.43,45.45,45.4,45.4,43000.0,31.4208,31.4347,31.4001,31.4001,43000.0
2006-05-10 15:30:00,45.4,45.42,45.35,45.35,82600.0,31.4001,31.4139,31.3655,31.3655,82600.0
2006-05-10 15:35:00,45.35,45.35,45.27,45.32,101000.0,31.3655,31.3655,31.3102,31.3448,101000.0
2006-05-10 15:40:00,45.32,45.36,45.31,45.36,42400.0,31.3448,31.3724,31.3378,31.3724,42400.0
2006-05-10 15:45:00,45.37,45.37,45.32,45.34,61800.0,31.3793,31.3793,31.3448,31.3586,61800.0
2006-05-10 15:50:00,45.33,45.4,45.33,45.38,72200.0,31.3517,31.4001,31.3517,31.3863,72200.0
2006-05-10 15:55:00,45.38,45.42,45.37,45.4,125400.0,31.3863,31.4139,31.3793,31.4001,125400.0
2006-05-11 09:30:00,45.4,45.4,45.31,45.4,48800.0,31.4001,31.4001,31.3378,31.4001,48800.0
2006-05-11 09:35:00,45.4,45.4,45.11,45.32,210800.0,31.4001,31.4001,31.1995,31.3448,210800.0
2006-05-11 09:40:00,45.36,45.56,45.31,45.48,128000.0,31.3724,31.5107,31.3378,31.4554,128000.0
2006-05-11 09:45:00,45.5,45.6,45.46,45.46,67200.0,31.4693,31.5384,31.4416,31.4416,67200.0
2006-05-11 09:50:00,45.46,45.49,45.38,45.4,49800.0,31.4416,31.4623,31.3863,31.4001,49800.0
2006-05-11 09:55:00,45.4,45.48,45.4,45.44,24000.0,31.4001,31.4554,31.4001,31.4278,24000.0
2006-05-11 10:00:00,45.43,45.46,45.35,45.46,118200.0,31.4208,31.4416,31.3655,31.4416,118200.0
2006-05-11 10:05:00,45.49,45.87,45.49,45.85,57800.0,31.4623,31.7252,31.4623,31.7113,57800.0
2006-05-11 10:10:00,45.85,45.96,45.75,45.83,55800.0,31.7113,31.7874,31.6422,31.6975,55800.0
2006-05-11 10:15:00,45.83,45.83,45.65,45.65,28400.0,31.6975,31.6975,31.573,31.573,28400.0
2006-05-11 10:20:00,45.65,45.65,45.5,45.6,77600.0,31.573,31.573,31.4693,31.5384,77600.0
2006-05-11 10:25:00,45.57,45.57,45.25,45.25,144800.0,31.5177,31.5177,31.2963,31.2963,144800.0
2006-05-11 10:30:00,45.25,45.35,45.18,45.34,94400.0,31.2963,31.3655,31.2479,31.3586,94400.0
2006-05-11 10:35:00,45.35,45.35,45.17,45.21,43400.0,31.3655,31.3655,31.241,31.2687,43400.0
2006-05-11 10:40:00,45.22,45.33,45.22,45.25,48000.0,31.2756,31.3517,31.2756,31.2963,48000.0
2006-05-11 10:45:00,45.26,45.26,45.15,45.18,100600.0,31.3033,31.3033,31.2272,31.2479,100600.0
2006-05-11 10:50:00,45.18,45.18,45.06,45.09,62600.0,31.2479,31.2479,31.1649,31.1857,62600.0
2006-05-11 10:55:00,45.09,45.1,44.89,44.91,160600.0,31.1857,31.1926,31.0474,31.0612,160600.0
2006-05-11 11:00:00,44.92,45.01,44.88,44.98,131000.0,31.0681,31.1304,31.0404,31.1096,131000.0
2006-05-11 11:05:00,44.97,45.13,44.96,45.05,50800.0,31.1027,31.2133,31.0958,31.158,50800.0
2006-05-11 11:10:00,45.07,45.18,45.06,45.1,65200.0,31.1718,31.2479,31.1649,31.1926,65200.0
2006-05-11 11:15:00,45.1,45.1,45.02,45.06,48200.0,31.1926,31.1926,31.1373,31.1649,48200.0
2006-05-11 11:20:00,45.09,45.12,45.09,45.1,41200.0,31.1857,31.2064,31.1857,31.1926,41200.0
2006-05-11 11:25:00,45.09,45.1,45.02,45.02,33200.0,31.1857,31.1926,31.1373,31.1373,33200.0
2006-05-11 11:30:00,45.01,45.11,45.01,45.07,29000.0,31.1304,31.1995,31.1304,31.1718,29000.0
2006-05-11 11:35:00,45.08,45.11,45.08,45.11,21400.0,31.1788,31.1995,31.1788,31.1995,21400.0
2006-05-11 11:40:00,45.1,45.25,45.1,45.25,33200.0,31.1926,31.2963,31.1926,31.2963,33200.0
2006-05-11 11:45:00,45.26,45.27,45.24,45.27,75000.0,31.3033,31.3102,31.2894,31.3102,75000.0
2006-05-11 11:50:00,45.27,45.35,45.27,45.32,101000.0,31.3102,31.3655,31.3102,31.3448,101000.0
2006-05-11 11:55:00,45.32,45.32,45.24,45.28,74200.0,31.3448,31.3448,31.2894,31.3171,74200.0
2006-05-11 12:00:00,45.3,45.3,45.25,45.27,22600.0,31.3309,31.3309,31.2963,31.3102,22600.0
2006-05-11 12:05:00,45.27,45.29,45.23,45.23,29400.0,31.3102,31.324,31.2825,31.2825,29400.0
2006-05-11 12:10:00,45.24,45.24,45.19,45.2,12400.0,31.2894,31.2894,31.2548,31.2618,12400.0
2006-05-11 12:15:00,45.19,45.25,45.18,45.23,42000.0,31.2548,31.2963,31.2479,31.2825,42000.0
2006-05-11 12:20:00,45.23,45.26,45.23,45.24,11000.0,31.2825,31.3033,31.2825,31.2894,11000.0
2006-05-11 12:25:00,45.24,45.24,45.23,45.23,12000.0,31.2894,31.2894,31.2825,31.2825,12000.0
2006-05-11 12:30:00,45.22,45.24,45.22,45.24,20400.0,31.2756,31.2894,31.2756,31.2894,20400.0
2006-05-11 12:35:00,45.22,45.3,45.22,45.3,25400.0,31.2756,31.3309,31.2756,31.3309,25400.0
2006-05-11 12:40:00,45.31,45.31,45.29,45.3,14800.0,31.3378,31.3378,31.324,31.3309,14800.0
2006-05-11 12:45:00,45.3,45.33,45.3,45.3,76000.0,31.3309,31.3517,31.3309,31.3309,76000.0
2006-05-11 12:50:00,45.3,45.33,45.3,45.33,9000.0,31.3309,31.3517,31.3309,31.3517,9000.0
2006-05-11 12:55:00,45.31,45.38,45.31,45.35,12800.0,31.3378,31.3863,31.3378,31.3655,12800.0
2006-05-11 13:00:00,45.35,45.35,45.31,45.31,24200.0,31.3655,31.3655,31.3378,31.3378,24200.0
2006-05-11 13:05:00,45.33,45.37,45.32,45.35,11200.0,31.3517,31.3793,31.3448,31.3655,11200.0
2006-05-11 13:10:00,45.35,45.35,45.2,45.23,27200.0,31.3655,31.3655,31.2618,31.2825,27200.0
2006-05-11 13:15:00,45.23,45.23,45.06,45.09,68400.0,31.2825,31.2825,31.1649,31.1857,68400.0
2006-05-11 13:20:00,45.09,45.13,45.09,45.12,36400.0,31.1857,31.2133,31.1857,31.2064,36400.0
2006-05-11 13:25:00,45.11,45.21,45.11,45.18,46600.0,31.1995,31.2687,31.1995,31.2479,46600.0
2006-05-11 13:30:00,45.18,45.19,45.09,45.09,14400.0,31.2479,31.2548,31.1857,31.1857,14400.0
2006-05-11 13:35:00,45.09,45.13,45.09,45.13,22000.0,31.1857,31.2133,31.1857,31.2133,22000.0
2006-05-11 13:40:00,45.12,45.13,45.08,45.12,10200.0,31.2064,31.2133,31.1788,31.2064,10200.0
2006-05-11 13:45:00,45.1,45.1,44.96,45.0,44400.0,31.1926,31.1926,31.0958,31.1234,44400.0
2006-05-11 13:50:00,45.0,45.06,44.99,45.06,20000.0,31.1234,31.1649,31.1165,31.1649,20000.0
2006-05-11 13:55:00,45.07,45.07,44.96,44.96,29600.0,31.1718,31.1718,31.0958,31.0958,29600.0
2006-05-11 14:00:00,44.96,45.04,44.93,45.02,29000.0,31.0958,31.1511,31.075,31.1373,29000.0
2006-05-11 14:05:00,45.02,45.06,44.99,45.01,35000.0,31.1373,31.1649,31.1165,31.1304,35000.0
2006-05-11 14:10:00,45.01,45.09,45.01,45.04,49400.0,31.1304,31.1857,31.1304,31.1511,49400.0
2006-05-11 14:15:00,45.02,45.14,45.01,45.14,15800.0,31.1373,31.2203,31.1304,31.2203,15800.0
2006-05-11 14:20:00,45.13,45.17,45.11,45.17,42200.0,31.2133,31.241,31.1995,31.241,42200.0
2006-05-11 14:25:00,45.17,45.22,45.15,45.15,37200.0,31.241,31.2756,31.2272,31.2272,37200.0
2006-05-11 14:30:00,45.12,45.15,45.12,45.14,27600.0,31.2064,31.2272,31.2064,31.2203,27600.0
2006-05-11 14:35:00,45.13,45.14,45.01,45.04,22400.0,31.2133,31.2203,31.1304,31.1511,22400.0
2006-05-11 14:40:00,45.02,45.02,44.93,44.93,33200.0,31.1373,31.1373,31.075,31.075,33200.0
2006-05-11 14:45:00,44.95,44.97,44.92,44.95,56200.0,31.0889,31.1027,31.0681,31.0889,56200.0
2006-05-11 14:50:00,44.95,44.95,44.9,44.9,20800.0,31.0889,31.0889,31.0543,31.0543,20800.0
2006-05-11 14:55:00,44.88,44.9,44.77,44.79,80400.0,31.0404,31.0543,30.9644,30.9782,80400.0
2006-05-11 15:00:00,44.77,44.79,44.73,44.73,54000.0,30.9644,30.9782,30.9367,30.9367,54000.0
2006-05-11 15:05:00,44.73,44.73,44.64,44.64,65400.0,30.9367,30.9367,30.8744,30.8744,65400.0
2006-05-11 15:10:00,44.61,44.63,44.54,44.6,155400.0,30.8537,30.8675,30.8053,30.8468,155400.0
2006-05-11 15:15:00,44.6,44.63,44.51,44.54,86800.0,30.8468,30.8675,30.7845,30.8053,86800.0
2006-05-11 15:20:00,44.54,44.56,44.52,44.55,71200.0,30.8053,30.8191,30.7915,30.8122,71200.0
2006-05-11 15:25:00,44.55,44.55,44.48,44.51,72600.0,30.8122,30.8122,30.7638,30.7845,72600.0
2006-05-11 15:30:00,44.5,44.51,44.47,44.49,47600.0,30.7776,30.7845,30.7569,30.7707,47600.0
2006-05-11 15:35:00,44.49,44.52,44.48,44.48,54600.0,30.7707,30.7915,30.7638,30.7638,54600.0
2006-05-11 15:40:00,44.49,44.49,44.34,44.35,86400.0,30.7707,30.7707,30.667,30.6739,86400.0
2006-05-11 15:45:00,44.35,44.35,44.31,44.32,120400.0,30.6739,30.6739,30.6462,30.6531,120400.0
2006-05-11 15:50:00,44.32,44.34,44.29,44.29,120000.0,30.6531,30.667,30.6324,30.6324,120000.0
2006-05-11 15:55:00,44.3,44.35,44.29,44.33,156000.0,30.6393,30.6739,30.6324,30.66,156000.0
2006-05-12 09:30:00,44.32,44.32,44.02,44.12,119200.0,30.6531,30.6531,30.4456,30.5148,119200.0
2006-05-12 09:35:00,44.13,44.25,44.0,44.04,218800.0,30.5217,30.6047,30.4318,30.4595,218800.0
2006-05-12 09:40:00,44.04,44.08,43.79,43.89,222000.0,30.4595,30.4871,30.2866,30.3557,222000.0
2006-05-12 09:45:00,43.93,43.93,43.6,43.74,175800.0,30.3834,30.3834,30.1552,30.252,175800.0
2006-05-12 09:50:00,43.74,43.74,43.59,43.71,110000.0,30.252,30.252,30.1482,30.2312,110000.0
2006-05-12 09:55:00,43.71,43.74,43.64,43.72,102400.0,30.2312,30.252,30.1828,30.2381,102400.0
2006-05-12 10:00:00,43.72,43.8,43.69,43.77,174400.0,30.2381,30.2935,30.2174,30.2727,174400.0
2006-05-12 10:05:00,43.77,43.8,43.74,43.79,134200.0,30.2727,30.2935,30.252,30.2866,134200.0
2006-05-12 10:10:00,43.79,43.92,43.77,43.9,87400.0,30.2866,30.3765,30.2727,30.3626,87400.0
2006-05-12 10:15:00,43.9,43.92,43.7,43.71,106400.0,30.3626,30.3765,30.2243,30.2312,106400.0
2006-05-12 10:20:00,43.71,43.74,43.62,43.71,92800.0,30.2312,30.252,30.169,30.2312,92800.0
2006-05-12 10:25:00,43.7,43.74,43.66,43.74,132000.0,30.2243,30.252,30.1966,30.252,132000.0
2006-05-12 10:30:00,43.74,43.75,43.71,43.74,164200.0,30.252,30.2589,30.2312,30.252,164200.0
2006-05-12 10:35:00,43.74,43.74,43.67,43.67,122200.0,30.252,30.252,30.2036,30.2036,122200.0
2006-05-12 10:40:00,43.67,43.68,43.6,43.63,174000.0,30.2036,30.2105,30.1552,30.1759,174000.0
2006-05-12 10:45:00,43.63,43.65,43.6,43.62,145400.0,30.1759,30.1897,30.1552,30.169,145400.0
2006-05-12 10:50:00,43.62,43.71,43.62,43.67,176600.0,30.169,30.2312,30.169,30.2036,176600.0
2006-05-12 10:55:00,43.67,43.76,43.67,43.72,128200.0,30.2036,30.2658,30.2036,30.2381,128200.0
2006-05-12 11:00:00,43.73,43.84,43.71,43.84,110200.0,30.2451,30.3211,30.2312,30.3211,110200.0
2006-05-12 11:05:00,43.83,43.83,43.75,43.81,54800.0,30.3142,30.3142,30.2589,30.3004,54800.0
2006-05-12 11:10:00,43.8,43.8,43.7,43.7,61600.0,30.2935,30.2935,30.2243,30.2243,61600.0
2006-05-12 11:15:00,43.69,43.75,43.65,43.74,97800.0,30.2174,30.2589,30.1897,30.252,97800.0
2006-05-12 11:20:00,43.74,43.74,43.66,43.69,75600.0,30.252,30.252,30.1966,30.2174,75600.0
2006-05-12 11:25:00,43.69,43.73,43.66,43.66,26200.0,30.2174,30.2451,30.1966,30.1966,26200.0
2006-05-12 11:30:00,43.66,43.7,43.63,43.69,54000.0,30.1966,30.2243,30.1759,30.2174,54000.0
2006-05-12 11:35:00,43.67,43.73,43.65,43.66,34800.0,30.2036,30.2451,30.1897,30.1966,34800.0
2006-05-12 11:40:00,43.66,43.68,43.62,43.66,84000.0,30.1966,30.2105,30.169,30.1966,84000.0
2006-05-12 11:45:00,43.66,43.68,43.56,43.56,47200.0,30.1966,30.2105,30.1275,30.1275,47200.0
2006-05-12 11:50:00,43.56,43.62,43.55,43.61,62600.0,30.1275,30.169,30.1206,30.1621,62600.0
2006-05-12 11:55:00,43.6,43.79,43.6,43.77,143800.0,30.1552,30.2866,30.1552,30.2727,143800.0
2006-05-12 12:00:00,43.77,43.87,43.77,43.87,137600.0,30.2727,30.3419,30.2727,30.3419,137600.0
2006-05-12 12:05:00,43.87,43.94,43.85,43.94,48200.0,30.3419,30.3903,30.3281,30.3903,48200.0
2006-05-12 12:10:00,43.94,43.96,43.9,43.94,43200.0,30.3903,30.4041,30.3626,30.3903,43200.0
2006-05-12 12:15:00,43.95,43.98,43.95,43.98,55400.0,30.3972,30.418,30.3972,30.418,55400.0
2006-05-12 12:20:00,43.98,44.1,43.97,44.09,102000.0,30.418,30.501,30.4111,30.4941,102000.0
2006-05-12 12:25:00,44.08,44.1,44.08,44.09,33000.0,30.4871,30.501,30.4871,30.4941,33000.0
2006-05-12 12:30:00,44.1,44.1,44.03,44.04,115400.0,30.501,30.501,30.4526,30.4595,115400.0
2006-05-12 12:35:00,44.04,44.05,44.02,44.02,60600.0,30.4595,30.4664,30.4456,30.4456,60600.0
2006-05-12 12:40:00,44.02,44.12,44.02,44.11,73200.0,30.4456,30.5148,30.4456,30.5079,73200.0
2006-05-12 12:45:00,44.12,44.21,44.08,44.21,69000.0,30.5148,30.577,30.4871,30.577,69000.0
2006-05-12 12:50:00,44.2,44.21,44.02,44.02,64400.0,30.5701,30.577,30.4456,30.4456,64400.0
2006-05-12 12:55:00,44.04,44.11,44.03,44.1,32400.0,30.4595,30.5079,30.4526,30.501,32400.0
2006-05-12 13:00:00,44.1,44.16,44.06,44.13,47200.0,30.501,30.5425,30.4733,30.5217,47200.0
2006-05-12 13:05:00,44.13,44.24,44.09,44.2,79000.0,30.5217,30.5978,30.4941,30.5701,79000.0
2006-05-12 13:10:00,44.2,44.38,44.19,44.31,89200.0,30.5701,30.6946,30.5632,30.6462,89200.0
2006-05-12 13:15:00,44.29,44.4,44.28,44.31,95800.0,30.6324,30.7085,30.6255,30.6462,95800.0
2006-05-12 13:20:00,44.32,44.46,44.32,44.37,52400.0,30.6531,30.75,30.6531,30.6877,52400.0
2006-05-12 13:25:00,44.37,44.45,44.36,44.38,55400.0,30.6877,30.743,30.6808,30.6946,55400.0
2006-05-12 13:30:00,44.38,44.5,44.33,44.47,125000.0,30.6946,30.7776,30.66,30.7569,125000.0
2006-05-12 13:35:00,44.47,44.5,44.42,44.43,115800.0,30.7569,30.7776,30.7223,30.7292,115800.0
2006-05-12 13:40:00,44.41,44.42,44.37,44.38,59800.0,30.7154,30.7223,30.6877,30.6946,59800.0
2006-05-12 13:45:00,44.38,44.39,44.32,44.32,48800.0,30.6946,30.7015,30.6531,30.6531,48800.0
2006-05-12 13:50:00,44.33,44.33,44.25,44.27,101600.0,30.66,30.66,30.6047,30.6185,101600.0
2006-05-12 13:55:00,44.27,44.35,44.26,44.31,34000.0,30.6185,30.6739,30.6116,30.6462,34000.0
2006-05-12 14:00:00,44.33,44.42,44.32,44.38,44800.0,30.66,30.7223,30.6531,30.6946,44800.0
2006-05-12 14:05:00,44.4,44.41,44.32,44.33,27600.0,30.7085,30.7154,30.6531,30.66,27600.0
2006-05-12 14:10:00,44.3,44.49,44.3,44.49,44400.0,30.6393,30.7707,30.6393,30.7707,44400.0
2006-05-12 14:15:00,44.49,44.74,44.49,44.72,71400.0,30.7707,30.9436,30.7707,30.9298,71400.0
2006-05-12 14:20:00,44.7,44.85,44.7,44.78,181800.0,30.9159,31.0197,30.9159,30.9713,181800.0
2006-05-12 14:25:00,44.77,44.82,44.63,44.63,50200.0,30.9644,30.9989,30.8675,30.8675,50200.0
2006-05-12 14:30:00,44.63,44.65,44.58,44.58,73000.0,30.8675,30.8814,30.833,30.833,73000.0
2006-05-12 14:35:00,44.58,44.58,44.4,44.41,34200.0,30.833,30.833,30.7085,30.7154,34200.0
2006-05-12 14:40:00,44.41,44.53,44.41,44.43,52000.0,30.7154,30.7984,30.7154,30.7292,52000.0
2006-05-12 14:45:00,44.42,44.42,44.34,44.34,20400.0,30.7223,30.7223,30.667,30.667,20400.0
2006-05-12 14:50:00,44.33,44.35,44.26,44.26,38800.0,30.66,30.6739,30.6116,30.6116,38800.0
2006-05-12 14:55:00,44.26,44.36,44.26,44.33,59800.0,30.6116,30.6808,30.6116,30.66,59800.0
2006-05-12 15:00:00,44.3,44.44,44.3,44.4,50200.0,30.6393,30.7361,30.6393,30.7085,50200.0
2006-05-12 15:05:00,44.4,44.43,44.32,44.32,27200.0,30.7085,30.7292,30.6531,30.6531,27200.0
2006-05-12 15:10:00,44.32,44.38,44.32,44.37,70800.0,30.6531,30.6946,30.6531,30.6877,70800.0
2006-05-12 15:15:00,44.37,44.39,44.32,44.38,58400.0,30.6877,30.7015,30.6531,30.6946,58400.0
2006-05-12 15:20:00,44.37,44.37,44.31,44.35,51800.0,30.6877,30.6877,30.6462,30.6739,51800.0
2006-05-12 15:25:00,44.35,44.38,44.34,44.34,47400.0,30.6739,30.6946,30.667,30.667,47400.0
2006-05-12 15:30:00,44.33,44.37,44.32,44.33,60600.0,30.66,30.6877,30.6531,30.66,60600.0
2006-05-12 15:35:00,44.32,44.32,44.28,44.29,68200.0,30.6531,30.6531,30.6255,30.6324,68200.0
2006-05-12 15:40:00,44.29,44.37,44.28,44.32,103400.0,30.6324,30.6877,30.6255,30.6531,103400.0
2006-05-12 15:45:00,44.33,44.34,44.3,44.3,82200.0,30.66,30.667,30.6393,30.6393,82200.0
2006-05-12 15:50:00,44.3,44.51,44.3,44.51,164000.0,30.6393,30.7845,30.6393,30.7845,164000.0
2006-05-12 15:55:00,44.5,44.82,44.49,44.76,498800.0,30.7776,30.9989,30.7707,30.9574,498800.0
2006-05-15 09:30:00,44.77,44.78,44.35,44.35,178800.0,30.9644,30.9713,30.6739,30.6739,178800.0
2006-05-15 09:35:00,44.35,44.54,44.07,44.15,127600.0,30.6739,30.8053,30.4802,30.5355,127600.0
2006-05-15 09:40:00,44.16,44.35,43.98,43.98,130000.0,30.5425,30.6739,30.418,30.418,130000.0
2006-05-15 09:45:00,43.98,44.05,43.75,43.97,218200.0,30.418,30.4664,30.2589,30.4111,218200.0
2006-05-15 09:50:00,43.98,44.04,43.63,43.71,71400.0,30.418,30.4595,30.1759,30.2312,71400.0
2006-05-15 09:55:00,43.7,43.73,43.58,43.58,70200.0,30.2243,30.2451,30.1413,30.1413,70200.0
2006-05-15 10:00:00,43.58,43.58,43.15,43.17,258200.0,30.1413,30.1413,29.8439,29.8577,258200.0
2006-05-15 10:05:00,43.17,43.37,43.13,43.37,216400.0,29.8577,29.9961,29.8301,29.9961,216400.0
2006-05-15 10:10:00,43.38,43.7,43.35,43.66,97400.0,30.003,30.2243,29.9822,30.1966,97400.0
2006-05-15 10:15:00,43.63,43.93,43.63,43.9,58400.0,30.1759,30.3834,30.1759,30.3626,58400.0
2006-05-15 10:20:00,43.85,43.95,43.65,43.68,117400.0,30.3281,30.3972,30.1897,30.2105,117400.0
2006-05-15 10:25:00,43.69,43.73,43.54,43.67,86200.0,30.2174,30.2451,30.1137,30.2036,86200.0
2006-05-15 10:30:00,43.7,43.92,43.68,43.88,186000.0,30.2243,30.3765,30.2105,30.3488,186000.0
2006-05-15 10:35:00,43.88,43.95,43.77,43.82,47400.0,30.3488,30.3972,30.2727,30.3073,47400.0
2006-05-15 10:40:00,43.77,43.87,43.74,43.87,69400.0,30.2727,30.3419,30.252,30.3419,69400.0
2006-05-15 10:45:00,43.87,43.94,43.79,43.79,42200.0,30.3419,30.3903,30.2866,30.2866,42200.0
2006-05-15 10:50:00,43.81,43.95,43.81,43.95,37200.0,30.3004,30.3972,30.3004,30.3972,37200.0
2006-05-15 10:55:00,43.95,43.96,43.77,43.9,67200.0,30.3972,30.4041,30.2727,30.3626,67200.0
2006-05-15 11:00:00,43.91,44.01,43.89,43.93,36000.0,30.3696,30.4387,30.3557,30.3834,36000.0
2006-05-15 11:05:00,43.94,44.07,43.9,43.9,33000.0,30.3903,30.4802,30.3626,30.3626,33000.0
2006-05-15 11:10:00,43.89,44.03,43.88,43.88,23600.0,30.3557,30.4526,30.3488,30.3488,23600.0
2006-05-15 11:15:00,43.87,44.0,43.78,43.99,28200.0,30.3419,30.4318,30.2796,30.4249,28200.0
2006-05-15 11:20:00,44.01,44.01,43.83,43.83,27400.0,30.4387,30.4387,30.3142,30.3142,27400.0
2006-05-15 11:25:00,43.84,43.85,43.72,43.72,25800.0,30.3211,30.3281,30.2381,30.2381,25800.0
2006-05-15 11:30:00,43.72,43.83,43.66,43.7,119200.0,30.2381,30.3142,30.1966,30.2243,119200.0
2006-05-15 11:35:00,43.63,43.65,43.58,43.63,38200.0,30.1759,30.1897,30.1413,30.1759,38200.0
2006-05-15 11:40:00,43.63,43.68,43.56,43.57,32800.0,30.1759,30.2105,30.1275,30.1344,32800.0
2006-05-15 11:45:00,43.55,43.55,43.41,43.46,49800.0,30.1206,30.1206,30.0237,30.0583,49800.0
2006-05-15 11:50:00,43.47,43.52,43.45,43.47,47400.0,30.0652,30.0998,30.0514,30.0652,47400.0
2006-05-15 11:55:00,43.48,43.49,43.4,43.42,37400.0,30.0722,30.0791,30.0168,30.0307,37400.0
2006-05-15 12:00:00,43.42,43.5,43.36,43.37,32200.0,30.0307,30.086,29.9892,29.9961,32200.0
2006-05-15 12:05:00,43.37,43.38,43.32,43.32,27200.0,29.9961,30.003,29.9615,29.9615,27200.0
2006-05-15 12:10:00,43.31,43.34,43.27,43.33,35600.0,29.9546,29.9753,29.9269,29.9684,35600.0
2006-05-15 12:15:00,43.33,43.35,43.23,43.28,27000.0,29.9684,29.9822,29.8992,29.9338,27000.0
2006-05-15 12:20:00,43.28,43.29,43.17,43.19,50400.0,29.9338,29.9407,29.8577,29.8716,50400.0
2006-05-15 12:25:00,43.18,43.2,43.15,43.17,44200.0,29.8647,29.8785,29.8439,29.8577,44200.0
2006-05-15 12:30:00,43.18,43.26,43.13,43.26,98400.0,29.8647,29.92,29.8301,29.92,98400.0
2006-05-15 12:35:00,43.27,43.35,43.26,43.3,126600.0,29.9269,29.9822,29.92,29.9477,126600.0
2006-05-15 12:40:00,43.3,43.33,43.26,43.27,38800.0,29.9477,29.9684,29.92,29.9269,38800.0
2006-05-15 12:45:00,43.27,43.3,43.24,43.25,53200.0,29.9269,29.9477,29.9062,29.9131,53200.0
2006-05-15 12:50:00,43.26,43.47,43.26,43.38,85000.0,29.92,30.0652,29.92,30.003,85000.0
2006-05-15 12:55:00,43.38,43.38,43.24,43.27,28600.0,30.003,30.003,29.9062,29.9269,28600.0
2006-05-15 13:00:00,43.27,43.43,43.26,43.43,71800.0,29.9269,30.0376,29.92,30.0376,71800.0
2006-05-15 13:05:00,43.43,43.46,43.37,43.37,55800.0,30.0376,30.0583,29.9961,29.9961,55800.0
2006-05-15 13:10:00,43.35,43.42,43.29,43.39,76000.0,29.9822,30.0307,29.9407,30.0099,76000.0
2006-05-15 13:15:00,43.38,43.44,43.27,43.35,119600.0,30.003,30.0445,29.9269,29.9822,119600.0
2006-05-15 13:20:00,43.35,43.38,43.27,43.28,110200.0,29.9822,30.003,29.9269,29.9338,110200.0
2006-05-15 13:25:00,43.25,43.25,43.15,43.18,40600.0,29.9131,29.9131,29.8439,29.8647,40600.0
2006-05-15 13:30:00,43.18,43.23,43.09,43.09,102000.0,29.8647,29.8992,29.8024,29.8024,102000.0
2006-05-15 13:35:00,43.07,43.16,43.04,43.1,45400.0,29.7886,29.8508,29.7678,29.8093,45400.0
2006-05-15 13:40:00,43.05,43.31,43.05,43.29,84000.0,29.7748,29.9546,29.7748,29.9407,84000.0
2006-05-15 13:45:00,43.29,43.29,43.09,43.12,105000.0,29.9407,29.9407,29.8024,29.8232,105000.0
2006-05-15 13:50:00,43.12,43.23,43.1,43.17,69400.0,29.8232,29.8992,29.8093,29.8577,69400.0
2006-05-15 13:55:00,43.1,43.13,42.85,42.91,90200.0,29.8093,29.8301,29.6364,29.6779,90200.0
2006-05-15 14:00:00,42.93,42.99,42.9,42.97,113400.0,29.6918,29.7333,29.671,29.7194,113400.0
2006-05-15 14:05:00,42.97,43.06,42.94,42.99,48200.0,29.7194,29.7817,29.6987,29.7333,48200.0
2006-05-15 14:10:00,42.98,43.02,42.93,42.94,70400.0,29.7263,29.754,29.6918,29.6987,70400.0
2006-05-15 14:15:00,42.95,43.01,42.91,42.97,59000.0,29.7056,29.7471,29.6779,29.7194,59000.0
2006-05-15 14:20:00,42.97,43.04,42.88,42.97,98000.0,29.7194,29.7678,29.6572,29.7194,98000.0
2006-05-15 14:25:00,42.92,43.03,42.85,43.03,76400.0,29.6848,29.7609,29.6364,29.7609,76400.0
2006-05-15 14:30:00,43.0,43.14,42.96,43.14,72600.0,29.7402,29.837,29.7125,29.837,72600.0
2006-05-15 14:35:00,43.07,43.11,43.02,43.1,58000.0,29.7886,29.8163,29.754,29.8093,58000.0
2006-05-15 14:40:00,43.13,43.13,43.07,43.07,59200.0,29.8301,29.8301,29.7886,29.7886,59200.0
2006-05-15 14:45:00,43.07,43.13,43.02,43.1,46000.0,29.7886,29.8301,29.754,29.8093,46000.0
2006-05-15 14:50:00,43.1,43.1,42.98,43.02,24600.0,29.8093,29.8093,29.7263,29.754,24600.0
2006-05-15 14:55:00,43.02,43.02,42.91,42.93,52000.0,29.754,29.754,29.6779,29.6918,52000.0
2006-05-15 15:00:00,42.94,43.06,42.92,42.96,136400.0,29.6987,29.7817,29.6848,29.7125,136400.0
2006-05-15 15:05:00,42.96,43.09,42.95,43.09,115600.0,29.7125,29.8024,29.7056,29.8024,115600.0
2006-05-15 15:10:00,43.09,43.2,43.08,43.2,60800.0,29.8024,29.8785,29.7955,29.8785,60800.0
2006-05-15 15:15:00,43.21,43.32,43.15,43.17,138000.0,29.8854,29.9615,29.8439,29.8577,138000.0
2006-05-15 15:20:00,43.21,43.24,43.12,43.15,80400.0,29.8854,29.9062,29.8232,29.8439,80400.0
2006-05-15 15:25:00,43.15,43.22,43.1,43.14,90600.0,29.8439,29.8923,29.8093,29.837,90600.0
2006-05-15 15:30:00,43.15,43.54,43.14,43.47,206200.0,29.8439,30.1137,29.837,30.0652,206200.0
2006-05-15 15:35:00,43.47,43.9,43.45,43.63,270400.0,30.0652,30.3626,30.0514,30.1759,270400.0
2006-05-15 15:40:00,43.62,43.73,43.52,43.56,207800.0,30.169,30.2451,30.0998,30.1275,207800.0
2006-05-15 15:45:00,43.56,43.88,43.56,43.88,174000.0,30.1275,30.3488,30.1275,30.3488,174000.0
2006-05-15 15:50:00,43.87,43.99,43.85,43.88,240400.0,30.3419,30.4249,30.3281,30.3488,240400.0
2006-05-15 15:55:00,43.88,43.88,43.62,43.67,153800.0,30.3488,30.3488,30.169,30.2036,153800.0
2006-05-16 09:30:00,43.77,44.0,43.7,44.0,411800.0,30.2727,30.4318,30.2243,30.4318,411800.0
2006-05-16 09:35:00,44.0,44.68,43.99,44.68,266200.0,30.4318,30.9021,30.4249,30.9021,266200.0
2006-05-16 09:40:00,44.65,45.42,44.65,45.39,466400.0,30.8814,31.4139,30.8814,31.3932,466400.0
2006-05-16 09:45:00,45.39,45.39,44.75,44.75,496400.0,31.3932,31.3932,30.9505,30.9505,496400.0
2006-05-16 09:50:00,44.83,44.93,44.67,44.74,417200.0,31.0059,31.075,30.8952,30.9436,417200.0
2006-05-16 09:55:00,44.71,44.79,44.49,44.55,362800.0,30.9229,30.9782,30.7707,30.8122,362800.0
2006-05-16 10:00:00,44.54,44.94,44.51,44.9,227600.0,30.8053,31.0819,30.7845,31.0543,227600.0
2006-05-16 10:05:00,44.9,44.9,44.47,44.53,220600.0,31.0543,31.0543,30.7569,30.7984,220600.0
2006-05-16 10:10:00,44.52,44.58,44.05,44.05,165600.0,30.7915,30.833,30.4664,30.4664,165600.0
2006-05-16 10:15:00,44.02,44.18,43.81,44.08,300400.0,30.4456,30.5563,30.3004,30.4871,300400.0
2006-05-16 10:20:00,44.08,44.25,43.93,44.24,273400.0,30.4871,30.6047,30.3834,30.5978,273400.0
2006-05-16 10:25:00,44.24,44.45,44.16,44.16,199200.0,30.5978,30.743,30.5425,30.5425,199200.0
2006-05-16 10:30:00,44.16,44.29,44.1,44.29,201800.0,30.5425,30.6324,30.501,30.6324,201800.0
2006-05-16 10:35:00,44.3,44.32,44.22,44.24,120000.0,30.6393,30.6531,30.584,30.5978,120000.0
2006-05-16 10:40:00,44.24,44.55,44.24,44.55,177400.0,30.5978,30.8122,30.5978,30.8122,177400.0
2006-05-16 10:45:00,44.54,44.65,44.52,44.58,101600.0,30.8053,30.8814,30.7915,30.833,101600.0
2006-05-16 10:50:00,44.57,44.57,44.47,44.5,80200.0,30.826,30.826,30.7569,30.7776,80200.0
2006-05-16 10:55:00,44.49,44.58,44.35,44.4,83400.0,30.7707,30.833,30.6739,30.7085,83400.0
2006-05-16 11:00:00,44.4,44.62,44.39,44.62,88800.0,30.7085,30.8606,30.7015,30.8606,88800.0
2006-05-16 11:05:00,44.62,44.85,44.6,44.74,157600.0,30.8606,31.0197,30.8468,30.9436,157600.0
2006-05-16 11:10:00,44.73,44.77,44.63,44.71,130000.0,30.9367,30.9644,30.8675,30.9229,130000.0
2006-05-16 11:15:00,44.71,44.9,44.64,44.9,80600.0,30.9229,31.0543,30.8744,31.0543,80600.0
2006-05-16 11:20:00,44.86,44.99,44.82,44.84,122600.0,31.0266,31.1165,30.9989,31.0128,122600.0
2006-05-16 11:25:00,44.84,44.86,44.74,44.82,71800.0,31.0128,31.0266,30.9436,30.9989,71800.0
2006-05-16 11:30:00,44.82,44.85,44.66,44.69,121600.0,30.9989,31.0197,30.8883,30.909,121600.0
2006-05-16 11:35:00,44.7,44.76,44.59,44.65,127200.0,30.9159,30.9574,30.8399,30.8814,127200.0
2006-05-16 11:40:00,44.65,44.72,44.47,44.58,280200.0,30.8814,30.9298,30.7569,30.833,280200.0
2006-05-16 11:45:00,44.58,44.68,44.51,44.6,126800.0,30.833,30.9021,30.7845,30.8468,126800.0
2006-05-16 11:50:00,44.6,44.61,44.48,44.61,88200.0,30.8468,30.8537,30.7638,30.8537,88200.0
2006-05-16 11:55:00,44.61,44.77,44.56,44.73,67400.0,30.8537,30.9644,30.8191,30.9367,67400.0
2006-05-16 12:00:00,44.73,44.76,44.65,44.69,93600.0,30.9367,30.9574,30.8814,30.909,93600.0
2006-05-16 12:05:00,44.68,44.7,44.51,44.54,47000.0,30.9021,30.9159,30.7845,30.8053,47000.0
2006-05-16 12:10:00,44.54,44.64,44.44,44.51,118000.0,30.8053,30.8744,30.7361,30.7845,118000.0
2006-05-16 12:15:00,44.51,44.57,44.43,44.52,108000.0,30.7845,30.826,30.7292,30.7915,108000.0
2006-05-16 12:20:00,44.49,44.58,44.45,44.51,58000.0,30.7707,30.833,30.743,30.7845,58000.0
2006-05-16 12:25:00,44.51,44.54,44.49,44.52,50200.0,30.7845,30.8053,30.7707,30.7915,50200.0
2006-05-16 12:30:00,44.52,44.57,44.52,44.56,30200.0,30.7915,30.826,30.7915,30.8191,30200.0
2006-05-16 12:35:00,44.55,44.59,44.52,44.52,45800.0,30.8122,30.8399,30.7915,30.7915,45800.0
2006-05-16 12:40:00,44.52,44.54,44.5,44.52,27800.0,30.7915,30.8053,30.7776,30.7915,27800.0
2006-05-16 12:45:00,44.52,44.53,44.47,44.48,31600.0,30.7915,30.7984,30.7569,30.7638,31600.0
2006-05-16 12:50:00,44.48,44.55,44.47,44.52,45600.0,30.7638,30.8122,30.7569,30.7915,45600.0
2006-05-16 12:55:00,44.52,44.65,44.52,44.65,37800.0,30.7915,30.8814,30.7915,30.8814,37800.0
2006-05-16 13:00:00,44.65,44.72,44.63,44.69,42600.0,30.8814,30.9298,30.8675,30.909,42600.0
2006-05-16 13:05:00,44.68,44.68,44.55,44.57,54000.0,30.9021,30.9021,30.8122,30.826,54000.0
2006-05-16 13:10:00,44.57,44.6,44.48,44.57,104200.0,30.826,30.8468,30.7638,30.826,104200.0
2006-05-16 13:15:00,44.56,44.6,44.46,44.54,121800.0,30.8191,30.8468,30.75,30.8053,121800.0
2006-05-16 13:20:00,44.53,44.6,44.52,44.6,74800.0,30.7984,30.8468,30.7915,30.8468,74800.0
2006-05-16 13:25:00,44.6,44.79,44.58,44.77,165000.0,30.8468,30.9782,30.833,30.9644,165000.0
2006-05-16 13:30:00,44.74,44.8,44.71,44.73,165200.0,30.9436,30.9851,30.9229,30.9367,165200.0
2006-05-16 13:35:00,44.74,44.8,44.73,44.77,186800.0,30.9436,30.9851,30.9367,30.9644,186800.0
2006-05-16 13:40:00,44.77,44.77,44.68,44.72,89200.0,30.9644,30.9644,30.9021,30.9298,89200.0
2006-05-16 13:45:00,44.7,44.74,44.54,44.54,48000.0,30.9159,30.9436,30.8053,30.8053,48000.0
2006-05-16 13:50:00,44.56,44.63,44.55,44.6,67000.0,30.8191,30.8675,30.8122,30.8468,67000.0
2006-05-16 13:55:00,44.6,44.66,44.59,44.63,53800.0,30.8468,30.8883,30.8399,30.8675,53800.0
2006-05-16 14:00:00,44.62,44.66,44.6,44.64,55200.0,30.8606,30.8883,30.8468,30.8744,55200.0
2006-05-16 14:05:00,44.65,44.65,44.61,44.63,61600.0,30.8814,30.8814,30.8537,30.8675,61600.0
2006-05-16 14:10:00,44.63,44.64,44.6,44.61,60600.0,30.8675,30.8744,30.8468,30.8537,60600.0
2006-05-16 14:15:00,44.6,44.65,44.6,44.63,73200.0,30.8468,30.8814,30.8468,30.8675,73200.0
2006-05-16 14:20:00,44.65,44.67,44.63,44.66,70600.0,30.8814,30.8952,30.8675,30.8883,70600.0
2006-05-16 14:25:00,44.66,44.72,44.65,44.68,51000.0,30.8883,30.9298,30.8814,30.9021,51000.0
2006-05-16 14:30:00,44.68,44.72,44.66,44.7,50000.0,30.9021,30.9298,30.8883,30.9159,50000.0
2006-05-16 14:35:00,44.72,44.72,44.64,44.64,51200.0,30.9298,30.9298,30.8744,30.8744,51200.0
2006-05-16 14:40:00,44.64,44.7,44.63,44.63,56000.0,30.8744,30.9159,30.8675,30.8675,56000.0
2006-05-16 14:45:00,44.63,44.69,44.62,44.67,51000.0,30.8675,30.909,30.8606,30.8952,51000.0
2006-05-16 14:50:00,44.67,44.67,44.63,44.63,34400.0,30.8952,30.8952,30.8675,30.8675,34400.0
2006-05-16 14:55:00,44.63,44.65,44.57,44.65,68600.0,30.8675,30.8814,30.826,30.8814,68600.0
2006-05-16 15:00:00,44.65,44.71,44.65,44.68,38200.0,30.8814,30.9229,30.8814,30.9021,38200.0
2006-05-16 15:05:00,44.68,44.7,44.63,44.63,49400.0,30.9021,30.9159,30.8675,30.8675,49400.0
2006-05-16 15:10:00,44.64,44.68,44.62,44.66,35800.0,30.8744,30.9021,30.8606,30.8883,35800.0
2006-05-16 15:15:00,44.67,44.67,44.59,44.63,72600.0,30.8952,30.8952,30.8399,30.8675,72600.0
2006-05-16 15:20:00,44.63,44.72,44.63,44.68,83400.0,30.8675,30.9298,30.8675,30.9021,83400.0
2006-05-16 15:25:00,44.67,44.67,44.59,44.6,164200.0,30.8952,30.8952,30.8399,30.8468,164200.0
2006-05-16 15:30:00,44.64,44.68,44.63,44.65,70400.0,30.8744,30.9021,30.8675,30.8814,70400.0
2006-05-16 15:35:00,44.65,44.66,44.59,44.6,155800.0,30.8814,30.8883,30.8399,30.8468,155800.0
2006-05-16 15:40:00,44.6,44.7,44.59,44.62,140400.0,30.8468,30.9159,30.8399,30.8606,140400.0
2006-05-16 15:45:00,44.62,44.65,44.62,44.65,177600.0,30.8606,30.8814,30.8606,30.8814,177600.0
2006-05-16 15:50:00,44.65,44.66,44.58,44.63,163400.0,30.8814,30.8883,30.833,30.8675,163400.0
2006-05-16 15:55:00,44.65,44.68,44.62,44.68,270800.0,30.8814,30.9021,30.8606,30.9021,270800.0
2006-05-17 09:30:00,44.65,44.65,44.65,44.65,2400.0,30.8814,30.8814,30.8814,30.8814,2400.0
2006-05-17 09:35:00,44.66,44.67,44.5,44.57,250000.0,30.8883,30.8952,30.7776,30.826,250000.0
2006-05-17 09:40:00,44.57,44.57,44.43,44.49,198000.0,30.826,30.826,30.7292,30.7707,198000.0
2006-05-17 09:45:00,44.49,44.51,44.24,44.35,99600.0,30.7707,30.7845,30.5978,30.6739,99600.0
2006-05-17 09:50:00,44.34,44.88,44.34,44.88,182600.0,30.667,31.0404,30.667,31.0404,182600.0
2006-05-17 09:55:00,44.92,44.92,44.58,44.72,168000.0,31.0681,31.0681,30.833,30.9298,168000.0
2006-05-17 10:00:00,44.71,44.89,44.63,44.66,108400.0,30.9229,31.0474,30.8675,30.8883,108400.0
2006-05-17 10:05:00,44.63,44.74,44.54,44.54,134800.0,30.8675,30.9436,30.8053,30.8053,134800.0
2006-05-17 10:10:00,44.53,44.55,44.26,44.29,126600.0,30.7984,30.8122,30.6116,30.6324,126600.0
2006-05-17 10:15:00,44.29,44.47,44.24,44.44,144000.0,30.6324,30.7569,30.5978,30.7361,144000.0
2006-05-17 10:20:00,44.44,44.45,44.08,44.1,105600.0,30.7361,30.743,30.4871,30.501,105600.0
2006-05-17 10:25:00,44.12,44.35,44.12,44.31,119000.0,30.5148,30.6739,30.5148,30.6462,119000.0
2006-05-17 10:30:00,44.33,44.36,44.19,44.22,66600.0,30.66,30.6808,30.5632,30.584,66600.0
2006-05-17 10:35:00,44.22,44.32,44.2,44.25,66000.0,30.584,30.6531,30.5701,30.6047,66000.0
2006-05-17 10:40:00,44.25,44.31,44.16,44.31,32800.0,30.6047,30.6462,30.5425,30.6462,32800.0
2006-05-17 10:45:00,44.29,44.29,44.17,44.29,23600.0,30.6324,30.6324,30.5494,30.6324,23600.0
2006-05-17 10:50:00,44.29,44.29,44.07,44.13,38400.0,30.6324,30.6324,30.4802,30.5217,38400.0
2006-05-17 10:55:00,44.13,44.2,43.98,44.01,45800.0,30.5217,30.5701,30.418,30.4387,45800.0
2006-05-17 11:00:00,43.99,44.03,43.98,44.02,86600.0,30.4249,30.4526,30.418,30.4456,86600.0
2006-05-17 11:05:00,44.01,44.02,43.92,43.92,64000.0,30.4387,30.4456,30.3765,30.3765,64000.0
2006-05-17 11:10:00,43.92,43.94,43.77,43.77,80600.0,30.3765,30.3903,30.2727,30.2727,80600.0
2006-05-17 11:15:00,43.77,43.79,43.66,43.77,89000.0,30.2727,30.2866,30.1966,30.2727,89000.0
2006-05-17 11:20:00,43.79,44.07,43.77,43.99,82200.0,30.2866,30.4802,30.2727,30.4249,82200.0
2006-05-17 11:25:00,44.0,44.02,43.77,43.77,99600.0,30.4318,30.4456,30.2727,30.2727,99600.0
2006-05-17 11:30:00,43.77,43.78,43.52,43.52,75400.0,30.2727,30.2796,30.0998,30.0998,75400.0
2006-05-17 11:35:00,43.48,43.6,43.47,43.57,94200.0,30.0722,30.1552,30.0652,30.1344,94200.0
2006-05-17 11:40:00,43.57,43.63,43.52,43.6,71600.0,30.1344,30.1759,30.0998,30.1552,71600.0
2006-05-17 11:45:00,43.59,43.63,43.43,43.46,50000.0,30.1482,30.1759,30.0376,30.0583,50000.0
2006-05-17 11:50:00,43.46,43.46,43.3,43.41,71000.0,30.0583,30.0583,29.9477,30.0237,71000.0
2006-05-17 11:55:00,43.38,43.62,43.38,43.62,43600.0,30.003,30.169,30.003,30.169,43600.0
2006-05-17 12:00:00,43.62,43.68,43.61,43.65,27600.0,30.169,30.2105,30.1621,30.1897,27600.0
2006-05-17 12:05:00,43.63,43.64,43.38,43.38,70800.0,30.1759,30.1828,30.003,30.003,70800.0
2006-05-17 12:10:00,43.38,43.55,43.38,43.52,53000.0,30.003,30.1206,30.003,30.0998,53000.0
2006-05-17 12:15:00,43.52,43.55,43.49,43.52,25600.0,30.0998,30.1206,30.0791,30.0998,25600.0
2006-05-17 12:20:00,43.52,43.57,43.52,43.57,26400.0,30.0998,30.1344,30.0998,30.1344,26400.0
2006-05-17 12:25:00,43.54,43.64,43.54,43.59,43400.0,30.1137,30.1828,30.1137,30.1482,43400.0
2006-05-17 12:30:00,43.58,43.71,43.55,43.67,29800.0,30.1413,30.2312,30.1206,30.2036,29800.0
2006-05-17 12:35:00,43.67,43.92,43.67,43.9,40000.0,30.2036,30.3765,30.2036,30.3626,40000.0
2006-05-17 12:40:00,43.9,43.92,43.85,43.86,26600.0,30.3626,30.3765,30.3281,30.335,26600.0
2006-05-17 12:45:00,43.86,43.86,43.6,43.61,54200.0,30.335,30.335,30.1552,30.1621,54200.0
2006-05-17 12:50:00,43.61,43.63,43.46,43.48,45200.0,30.1621,30.1759,30.0583,30.0722,45200.0
2006-05-17 12:55:00,43.47,43.48,43.24,43.27,58800.0,30.0652,30.0722,29.9062,29.9269,58800.0
2006-05-17 13:00:00,43.29,43.57,43.29,43.54,81800.0,29.9407,30.1344,29.9407,30.1137,81800.0
2006-05-17 13:05:00,43.52,43.54,43.42,43.47,68600.0,30.0998,30.1137,30.0307,30.0652,68600.0
2006-05-17 13:10:00,43.47,43.51,43.42,43.45,29600.0,30.0652,30.0929,30.0307,30.0514,29600.0
2006-05-17 13:15:00,43.42,43.42,43.34,43.38,24600.0,30.0307,30.0307,29.9753,30.003,24600.0
2006-05-17 13:20:00,43.34,43.36,43.13,43.13,22400.0,29.9753,29.9892,29.8301,29.8301,22400.0
2006-05-17 13:25:00,43.08,43.13,43.0,43.13,76400.0,29.7955,29.8301,29.7402,29.8301,76400.0
2006-05-17 13:30:00,43.13,43.45,42.99,43.1,50200.0,29.8301,30.0514,29.7333,29.8093,50200.0
2006-05-17 13:35:00,43.1,43.1,42.93,42.95,49800.0,29.8093,29.8093,29.6918,29.7056,49800.0
2006-05-17 13:40:00,42.94,42.98,42.91,42.96,89200.0,29.6987,29.7263,29.6779,29.7125,89200.0
2006-05-17 13:45:00,42.96,43.26,42.95,43.24,71000.0,29.7125,29.92,29.7056,29.9062,71000.0
2006-05-17 13:50:00,43.24,43.43,43.24,43.4,70800.0,29.9062,30.0376,29.9062,30.0168,70800.0
2006-05-17 13:55:00,43.42,43.56,43.42,43.43,43800.0,30.0307,30.1275,30.0307,30.0376,43800.0
2006-05-17 14:00:00,43.43,43.47,43.2,43.24,69600.0,30.0376,30.0652,29.8785,29.9062,69600.0
2006-05-17 14:05:00,43.24,43.32,43.16,43.18,33600.0,29.9062,29.9615,29.8508,29.8647,33600.0
2006-05-17 14:10:00,43.22,43.22,43.05,43.06,51400.0,29.8923,29.8923,29.7748,29.7817,51400.0
2006-05-17 14:15:00,43.06,43.19,43.06,43.16,50000.0,29.7817,29.8716,29.7817,29.8508,50000.0
2006-05-17 14:20:00,43.16,43.19,43.08,43.1,44000.0,29.8508,29.8716,29.7955,29.8093,44000.0
2006-05-17 14:25:00,43.12,43.2,43.1,43.2,35200.0,29.8232,29.8785,29.8093,29.8785,35200.0
2006-05-17 14:30:00,43.2,43.24,43.17,43.18,46800.0,29.8785,29.9062,29.8577,29.8647,46800.0
2006-05-17 14:35:00,43.17,43.33,43.13,43.19,65800.0,29.8577,29.9684,29.8301,29.8716,65800.0
2006-05-17 14:40:00,43.19,43.22,43.17,43.17,40200.0,29.8716,29.8923,29.8577,29.8577,40200.0
2006-05-17 14:45:00,43.16,43.2,43.02,43.04,79200.0,29.8508,29.8785,29.754,29.7678,79200.0
2006-05-17 14:50:00,43.01,43.01,42.91,42.97,44400.0,29.7471,29.7471,29.6779,29.7194,44400.0
2006-05-17 14:55:00,42.97,43.06,42.93,42.93,51000.0,29.7194,29.7817,29.6918,29.6918,51000.0
2006-05-17 15:00:00,42.91,43.2,42.91,43.2,67200.0,29.6779,29.8785,29.6779,29.8785,67200.0
2006-05-17 15:05:00,43.21,43.33,43.18,43.31,76000.0,29.8854,29.9684,29.8647,29.9546,76000.0
2006-05-17 15:10:00,43.33,43.35,43.18,43.18,88200.0,29.9684,29.9822,29.8647,29.8647,88200.0
2006-05-17 15:15:00,43.18,43.3,43.18,43.26,43400.0,29.8647,29.9477,29.8647,29.92,43400.0
2006-05-17 15:20:00,43.26,43.29,43.16,43.17,60200.0,29.92,29.9407,29.8508,29.8577,60200.0
2006-05-17 15:25:00,43.17,43.29,43.17,43.24,59800.0,29.8577,29.9407,29.8577,29.9062,59800.0
2006-05-17 15:30:00,43.27,43.33,43.25,43.33,82000.0,29.9269,29.9684,29.9131,29.9684,82000.0
2006-05-17 15:35:00,43.33,43.37,43.25,43.31,106000.0,29.9684,29.9961,29.9131,29.9546,106000.0
2006-05-17 15:40:00,43.31,43.37,43.31,43.33,99200.0,29.9546,29.9961,29.9546,29.9684,99200.0
2006-05-17 15:45:00,43.33,43.37,43.32,43.34,111600.0,29.9684,29.9961,29.9615,29.9753,111600.0
2006-05-17 15:50:00,43.34,43.34,43.15,43.18,100800.0,29.9753,29.9753,29.8439,29.8647,100800.0
2006-05-17 15:55:00,43.18,43.19,43.16,43.18,93400.0,29.8647,29.8716,29.8508,29.8647,93400.0
2006-05-18 09:30:00,43.02,43.23,43.02,43.1,126800.0,29.754,29.8992,29.754,29.8093,126800.0
2006-05-18 09:35:00,43.1,43.26,43.0,43.01,215400.0,29.8093,29.92,29.7402,29.7471,215400.0
2006-05-18 09:40:00,43.01,43.32,42.97,43.19,145400.0,29.7471,29.9615,29.7194,29.8716,145400.0
2006-05-18 09:45:00,43.19,43.23,43.1,43.1,171800.0,29.8716,29.8992,29.8093,29.8093,171800.0
2006-05-18 09:50:00,43.1,43.15,43.0,43.08,115600.0,29.8093,29.8439,29.7402,29.7955,115600.0
2006-05-18 09:55:00,43.09,43.12,43.0,43.0,111800.0,29.8024,29.8232,29.7402,29.7402,111800.0
2006-05-18 10:00:00,42.99,43.01,42.84,42.85,182400.0,29.7333,29.7471,29.6295,29.6364,182400.0
2006-05-18 10:05:00,42.85,42.87,42.55,42.6,274800.0,29.6364,29.6503,29.4289,29.4635,274800.0
2006-05-18 10:10:00,42.57,42.6,42.5,42.52,184600.0,29.4428,29.4635,29.3944,29.4082,184600.0
2006-05-18 10:15:00,42.51,42.52,42.38,42.5,196200.0,29.4013,29.4082,29.3114,29.3944,196200.0
2006-05-18 10:20:00,42.51,42.51,42.3,42.42,115600.0,29.4013,29.4013,29.256,29.339,115600.0
2006-05-18 10:25:00,42.42,42.5,42.4,42.44,152600.0,29.339,29.3944,29.3252,29.3529,152600.0
2006-05-18 10:30:00,42.46,42.6,42.44,42.6,110400.0,29.3667,29.4635,29.3529,29.4635,110400.0
2006-05-18 10:35:00,42.6,42.88,42.6,42.88,77400.0,29.4635,29.6572,29.4635,29.6572,77400.0
2006-05-18 10:40:00,42.92,42.97,42.82,42.87,79800.0,29.6848,29.7194,29.6157,29.6503,79800.0
2006-05-18 10:45:00,42.86,42.93,42.85,42.9,29000.0,29.6433,29.6918,29.6364,29.671,29000.0
2006-05-18 10:50:00,42.9,42.9,42.63,42.69,71000.0,29.671,29.671,29.4843,29.5258,71000.0
2006-05-18 10:55:00,42.69,42.72,42.54,42.54,70000.0,29.5258,29.5465,29.422,29.422,70000.0
2006-05-18 11:00:00,42.55,42.65,42.55,42.65,33400.0,29.4289,29.4981,29.4289,29.4981,33400.0
2006-05-18 11:05:00,42.65,42.68,42.63,42.67,48200.0,29.4981,29.5188,29.4843,29.5119,48200.0
2006-05-18 11:10:00,42.67,42.8,42.6,42.65,72000.0,29.5119,29.6018,29.4635,29.4981,72000.0
2006-05-18 11:15:00,42.62,42.67,42.59,42.63,44200.0,29.4774,29.5119,29.4566,29.4843,44200.0
2006-05-18 11:20:00,42.63,42.63,42.58,42.6,66600.0,29.4843,29.4843,29.4497,29.4635,66600.0
2006-05-18 11:25:00,42.6,42.8,42.59,42.77,44800.0,29.4635,29.6018,29.4566,29.5811,44800.0
2006-05-18 11:30:00,42.77,42.88,42.76,42.88,21200.0,29.5811,29.6572,29.5742,29.6572,21200.0
2006-05-18 11:35:00,42.86,42.88,42.83,42.87,15200.0,29.6433,29.6572,29.6226,29.6503,15200.0
2006-05-18 11:40:00,42.87,42.95,42.75,42.75,51600.0,29.6503,29.7056,29.5673,29.5673,51600.0
2006-05-18 11:45:00,42.75,42.75,42.7,42.7,61600.0,29.5673,29.5673,29.5327,29.5327,61600.0
2006-05-18 11:50:00,42.7,42.74,42.63,42.63,60400.0,29.5327,29.5603,29.4843,29.4843,60400.0
2006-05-18 11:55:00,42.63,42.75,42.63,42.75,25800.0,29.4843,29.5673,29.4843,29.5673,25800.0
2006-05-18 12:00:00,42.75,42.76,42.68,42.69,35000.0,29.5673,29.5742,29.5188,29.5258,35000.0
2006-05-18 12:05:00,42.69,42.75,42.65,42.75,52000.0,29.5258,29.5673,29.4981,29.5673,52000.0
2006-05-18 12:10:00,42.76,42.76,42.63,42.65,13800.0,29.5742,29.5742,29.4843,29.4981,13800.0
2006-05-18 12:15:00,42.63,42.67,42.62,42.62,66200.0,29.4843,29.5119,29.4774,29.4774,66200.0
2006-05-18 12:20:00,42.61,42.64,42.6,42.64,66400.0,29.4704,29.4912,29.4635,29.4912,66400.0
2006-05-18 12:25:00,42.63,42.67,42.62,42.66,18200.0,29.4843,29.5119,29.4774,29.505,18200.0
2006-05-18 12:30:00,42.66,42.67,42.64,42.67,25800.0,29.505,29.5119,29.4912,29.5119,25800.0
2006-05-18 12:35:00,42.66,42.7,42.63,42.63,39200.0,29.505,29.5327,29.4843,29.4843,39200.0
2006-05-18 12:40:00,42.63,42.64,42.49,42.51,46600.0,29.4843,29.4912,29.3874,29.4013,46600.0
2006-05-18 12:45:00,42.49,42.57,42.49,42.57,22000.0,29.3874,29.4428,29.3874,29.4428,22000.0
2006-05-18 12:50:00,42.57,42.63,42.57,42.63,28600.0,29.4428,29.4843,29.4428,29.4843,28600.0
2006-05-18 12:55:00,42.63,42.66,42.59,42.6,23800.0,29.4843,29.505,29.4566,29.4635,23800.0
2006-05-18 13:00:00,42.6,42.6,42.53,42.55,25200.0,29.4635,29.4635,29.4151,29.4289,25200.0
2006-05-18 13:05:00,42.55,42.6,42.48,42.49,51600.0,29.4289,29.4635,29.3805,29.3874,51600.0
2006-05-18 13:10:00,42.52,42.63,42.52,42.57,36800.0,29.4082,29.4843,29.4082,29.4428,36800.0
2006-05-18 13:15:00,42.57,42.69,42.57,42.66,21600.0,29.4428,29.5258,29.4428,29.505,21600.0
2006-05-18 13:20:00,42.66,42.66,42.62,42.62,66400.0,29.505,29.505,29.4774,29.4774,66400.0
2006-05-18 13:25:00,42.62,42.63,42.6,42.63,40400.0,29.4774,29.4843,29.4635,29.4843,40400.0
2006-05-18 13:30:00,42.62,42.66,42.61,42.62,158600.0,29.4774,29.505,29.4704,29.4774,158600.0
2006-05-18 13:35:00,42.63,42.7,42.62,42.67,24400.0,29.4843,29.5327,29.4774,29.5119,24400.0
2006-05-18 13:40:00,42.67,42.69,42.6,42.65,35200.0,29.5119,29.5258,29.4635,29.4981,35200.0
2006-05-18 13:45:00,42.65,42.65,42.54,42.59,71400.0,29.4981,29.4981,29.422,29.4566,71400.0
2006-05-18 13:50:00,42.59,42.62,42.59,42.6,28200.0,29.4566,29.4774,29.4566,29.4635,28200.0
2006-05-18 13:55:00,42.6,42.62,42.52,42.55,69400.0,29.4635,29.4774,29.4082,29.4289,69400.0
2006-05-18 14:00:00,42.57,42.58,42.55,42.56,89800.0,29.4428,29.4497,29.4289,29.4359,89800.0
2006-05-18 14:05:00,42.56,42.56,42.49,42.51,102400.0,29.4359,29.4359,29.3874,29.4013,102400.0
2006-05-18 14:10:00,42.52,42.56,42.43,42.43,49400.0,29.4082,29.4359,29.3459,29.3459,49400.0
2006-05-18 14:15:00,42.45,42.49,42.44,42.48,38600.0,29.3598,29.3874,29.3529,29.3805,38600.0
2006-05-18 14:20:00,42.49,42.49,42.41,42.41,64800.0,29.3874,29.3874,29.3321,29.3321,64800.0
2006-05-18 14:25:00,42.42,42.42,42.38,42.41,46200.0,29.339,29.339,29.3114,29.3321,46200.0
2006-05-18 14:30:00,42.41,42.44,42.41,42.44,45200.0,29.3321,29.3529,29.3321,29.3529,45200.0
2006-05-18 14:35:00,42.44,42.52,42.44,42.52,65400.0,29.3529,29.4082,29.3529,29.4082,65400.0
2006-05-18 14:40:00,42.52,42.52,42.43,42.43,66600.0,29.4082,29.4082,29.3459,29.3459,66600.0
2006-05-18 14:45:00,42.45,42.48,42.43,42.44,59400.0,29.3598,29.3805,29.3459,29.3529,59400.0
2006-05-18 14:50:00,42.45,42.45,42.37,42.37,59400.0,29.3598,29.3598,29.3044,29.3044,59400.0
2006-05-18 14:55:00,42.38,42.38,42.31,42.33,92600.0,29.3114,29.3114,29.2629,29.2768,92600.0
2006-05-18 15:00:00,42.33,42.38,42.33,42.35,121800.0,29.2768,29.3114,29.2768,29.2906,121800.0
2006-05-18 15:05:00,42.36,42.36,42.32,42.34,73800.0,29.2975,29.2975,29.2699,29.2837,73800.0
2006-05-18 15:10:00,42.34,42.34,42.27,42.27,70400.0,29.2837,29.2837,29.2353,29.2353,70400.0
2006-05-18 15:15:00,42.28,42.28,42.15,42.17,139400.0,29.2422,29.2422,29.1523,29.1661,139400.0
2006-05-18 15:20:00,42.17,42.17,42.08,42.08,115400.0,29.1661,29.1661,29.1039,29.1039,115400.0
2006-05-18 15:25:00,42.08,42.09,41.98,41.99,111800.0,29.1039,29.1108,29.0347,29.0416,111800.0
2006-05-18 15:30:00,41.98,42.05,41.98,42.01,115800.0,29.0347,29.0831,29.0347,29.0555,115800.0
2006-05-18 15:35:00,42.01,42.03,41.88,41.88,97600.0,29.0555,29.0693,28.9655,28.9655,97600.0
2006-05-18 15:40:00,41.88,41.88,41.7,41.74,182400.0,28.9655,28.9655,28.8411,28.8687,182400.0
2006-05-18 15:45:00,41.73,41.84,41.69,41.83,134200.0,28.8618,28.9379,28.8341,28.931,134200.0
2006-05-18 15:50:00,41.83,41.97,41.83,41.85,206800.0,28.931,29.0278,28.931,28.9448,206800.0
2006-05-18 15:55:00,41.85,41.87,41.81,41.81,243400.0,28.9448,28.9586,28.9171,28.9171,243400.0
2006-05-19 09:30:00,42.18,42.32,42.14,42.24,337800.0,29.173,29.2699,29.1454,29.2145,337800.0
2006-05-19 09:35:00,42.24,42.32,42.15,42.22,100600.0,29.2145,29.2699,29.1523,29.2007,100600.0
2006-05-19 09:40:00,42.22,42.3,41.88,41.95,187800.0,29.2007,29.256,28.9655,29.014,187800.0
2006-05-19 09:45:00,41.95,42.03,41.94,41.96,156400.0,29.014,29.0693,29.007,29.0209,156400.0
2006-05-19 09:50:00,41.97,42.18,41.96,42.18,65000.0,29.0278,29.173,29.0209,29.173,65000.0
2006-05-19 09:55:00,42.21,42.21,42.02,42.15,61200.0,29.1938,29.1938,29.0624,29.1523,61200.0
2006-05-19 10:00:00,42.15,42.15,42.02,42.12,82000.0,29.1523,29.1523,29.0624,29.1315,82000.0
2006-05-19 10:05:00,42.12,42.15,41.93,42.1,85600.0,29.1315,29.1523,29.0001,29.1177,85600.0
2006-05-19 10:10:00,42.11,42.13,41.95,42.07,70000.0,29.1246,29.1385,29.014,29.097,70000.0
2006-05-19 10:15:00,42.05,42.13,42.05,42.09,49800.0,29.0831,29.1385,29.0831,29.1108,49800.0
2006-05-19 10:20:00,42.09,42.11,41.96,42.02,70600.0,29.1108,29.1246,29.0209,29.0624,70600.0
2006-05-19 10:25:00,42.02,42.07,41.98,42.04,100600.0,29.0624,29.097,29.0347,29.0762,100600.0
2006-05-19 10:30:00,42.03,42.08,42.01,42.05,85200.0,29.0693,29.1039,29.0555,29.0831,85200.0
2006-05-19 10:35:00,42.05,42.06,42.01,42.06,38000.0,29.0831,29.09,29.0555,29.09,38000.0
2006-05-19 10:40:00,42.05,42.08,42.02,42.06,27200.0,29.0831,29.1039,29.0624,29.09,27200.0
2006-05-19 10:45:00,42.06,42.17,42.06,42.17,53000.0,29.09,29.1661,29.09,29.1661,53000.0
2006-05-19 10:50:00,42.17,42.17,42.01,42.02,65600.0,29.1661,29.1661,29.0555,29.0624,65600.0
2006-05-19 10:55:00,42.02,42.02,41.96,42.02,39800.0,29.0624,29.0624,29.0209,29.0624,39800.0
2006-05-19 11:00:00,42.02,42.03,41.95,41.95,25600.0,29.0624,29.0693,29.014,29.014,25600.0
2006-05-19 11:05:00,41.96,41.96,41.76,41.77,51000.0,29.0209,29.0209,28.8825,28.8895,51000.0
2006-05-19 11:10:00,41.77,41.77,41.4,41.41,103000.0,28.8895,28.8895,28.6336,28.6405,103000.0
2006-05-19 11:15:00,41.41,41.42,41.27,41.4,255800.0,28.6405,28.6474,28.5436,28.6336,255800.0
2006-05-19 11:20:00,41.4,41.49,41.32,41.48,249600.0,28.6336,28.6958,28.5782,28.6889,249600.0
2006-05-19 11:25:00,41.48,41.54,41.33,41.34,178000.0,28.6889,28.7304,28.5851,28.5921,178000.0
2006-05-19 11:30:00,41.35,41.43,41.33,41.4,43600.0,28.599,28.6543,28.5851,28.6336,43600.0
2006-05-19 11:35:00,41.4,41.4,41.18,41.23,60000.0,28.6336,28.6336,28.4814,28.516,60000.0
2006-05-19 11:40:00,41.23,41.23,41.12,41.18,63600.0,28.516,28.516,28.4399,28.4814,63600.0
2006-05-19 11:45:00,41.18,41.21,41.13,41.18,69600.0,28.4814,28.5022,28.4468,28.4814,69600.0
2006-05-19 11:50:00,41.21,41.3,41.18,41.3,76000.0,28.5022,28.5644,28.4814,28.5644,76000.0
2006-05-19 11:55:00,41.3,41.38,41.27,41.3,61600.0,28.5644,28.6197,28.5436,28.5644,61600.0
2006-05-19 12:00:00,41.33,41.43,41.29,41.37,78600.0,28.5851,28.6543,28.5575,28.6128,78600.0
2006-05-19 12:05:00,41.37,41.58,41.37,41.57,82200.0,28.6128,28.7581,28.6128,28.7511,82200.0
2006-05-19 12:10:00,41.57,41.64,41.57,41.6,48000.0,28.7511,28.7996,28.7511,28.7719,48000.0
2006-05-19 12:15:00,41.6,41.6,41.51,41.51,27600.0,28.7719,28.7719,28.7096,28.7096,27600.0
2006-05-19 12:20:00,41.52,41.59,41.48,41.57,55000.0,28.7166,28.765,28.6889,28.7511,55000.0
2006-05-19 12:25:00,41.57,41.57,41.48,41.55,23400.0,28.7511,28.7511,28.6889,28.7373,23400.0
2006-05-19 12:30:00,41.56,41.63,41.55,41.63,23800.0,28.7442,28.7926,28.7373,28.7926,23800.0
2006-05-19 12:35:00,41.63,41.79,41.63,41.79,94000.0,28.7926,28.9033,28.7926,28.9033,94000.0
2006-05-19 12:40:00,41.79,41.99,41.77,41.99,51400.0,28.9033,29.0416,28.8895,29.0416,51400.0
2006-05-19 12:45:00,41.99,41.99,41.71,41.76,56800.0,29.0416,29.0416,28.848,28.8825,56800.0
2006-05-19 12:50:00,41.76,41.85,41.76,41.83,31800.0,28.8825,28.9448,28.8825,28.931,31800.0
2006-05-19 12:55:00,41.83,41.94,41.82,41.85,33000.0,28.931,29.007,28.924,28.9448,33000.0
2006-05-19 13:00:00,41.85,41.91,41.77,41.91,55000.0,28.9448,28.9863,28.8895,28.9863,55000.0
2006-05-19 13:05:00,41.92,41.96,41.77,41.8,32800.0,28.9932,29.0209,28.8895,28.9102,32800.0
2006-05-19 13:10:00,41.82,41.88,41.82,41.88,12400.0,28.924,28.9655,28.924,28.9655,12400.0
2006-05-19 13:15:00,41.87,42.05,41.87,42.04,29000.0,28.9586,29.0831,28.9586,29.0762,29000.0
2006-05-19 13:20:00,42.03,42.12,41.97,42.1,35800.0,29.0693,29.1315,29.0278,29.1177,35800.0
2006-05-19 13:25:00,42.1,42.12,42.02,42.07,31600.0,29.1177,29.1315,29.0624,29.097,31600.0
2006-05-19 13:30:00,42.07,42.1,42.01,42.09,34000.0,29.097,29.1177,29.0555,29.1108,34000.0
2006-05-19 13:35:00,42.08,42.12,42.07,42.08,39000.0,29.1039,29.1315,29.097,29.1039,39000.0
2006-05-19 13:40:00,42.08,42.13,42.05,42.12,82600.0,29.1039,29.1385,29.0831,29.1315,82600.0
2006-05-19 13:45:00,42.1,42.22,42.1,42.18,42200.0,29.1177,29.2007,29.1177,29.173,42200.0
2006-05-19 13:50:00,42.18,42.23,41.52,42.23,52600.0,29.173,29.2076,28.7166,29.2076,52600.0
2006-05-19 13:55:00,42.22,42.27,42.17,42.18,43200.0,29.2007,29.2353,29.1661,29.173,43200.0
2006-05-19 14:00:00,42.18,42.18,41.88,41.88,104200.0,29.173,29.173,28.9655,28.9655,104200.0
2006-05-19 14:05:00,41.88,42.01,41.87,42.01,240600.0,28.9655,29.0555,28.9586,29.0555,240600.0
2006-05-19 14:10:00,42.03,42.13,42.03,42.13,56200.0,29.0693,29.1385,29.0693,29.1385,56200.0
2006-05-19 14:15:00,42.13,42.13,42.01,42.01,42000.0,29.1385,29.1385,29.0555,29.0555,42000.0
2006-05-19 14:20:00,42.02,42.02,41.94,41.94,37600.0,29.0624,29.0624,29.007,29.007,37600.0
2006-05-19 14:25:00,41.95,42.08,41.95,42.07,25000.0,29.014,29.1039,29.014,29.097,25000.0
2006-05-19 14:30:00,42.07,42.1,41.93,41.94,59200.0,29.097,29.1177,29.0001,29.007,59200.0
2006-05-19 14:35:00,41.93,41.93,41.85,41.86,59600.0,29.0001,29.0001,28.9448,28.9517,59600.0
2006-05-19 14:40:00,41.86,41.91,41.86,41.91,51000.0,28.9517,28.9863,28.9517,28.9863,51000.0
2006-05-19 14:45:00,41.91,41.97,41.84,41.94,79200.0,28.9863,29.0278,28.9379,29.007,79200.0
2006-05-19 14:50:00,41.94,41.99,41.88,41.88,77000.0,29.007,29.0416,28.9655,28.9655,77000.0
2006-05-19 14:55:00,41.88,41.9,41.77,41.82,92800.0,28.9655,28.9794,28.8895,28.924,92800.0
2006-05-19 15:00:00,41.82,41.92,41.82,41.88,60000.0,28.924,28.9932,28.924,28.9655,60000.0
2006-05-19 15:05:00,41.86,41.91,41.83,41.88,57800.0,28.9517,28.9863,28.931,28.9655,57800.0
2006-05-19 15:10:00,41.87,41.9,41.76,41.8,58400.0,28.9586,28.9794,28.8825,28.9102,58400.0
2006-05-19 15:15:00,41.8,41.85,41.72,41.83,62200.0,28.9102,28.9448,28.8549,28.931,62200.0
2006-05-19 15:20:00,41.83,41.85,41.7,41.7,92200.0,28.931,28.9448,28.8411,28.8411,92200.0
2006-05-19 15:25:00,41.7,41.85,41.67,41.83,65800.0,28.8411,28.9448,28.8203,28.931,65800.0
2006-05-19 15:30:00,41.82,41.88,41.76,41.87,91000.0,28.924,28.9655,28.8825,28.9586,91000.0
2006-05-19 15:35:00,41.86,42.0,41.85,42.0,56200.0,28.9517,29.0485,28.9448,29.0485,56200.0
2006-05-19 15:40:00,42.0,42.07,42.0,42.07,62200.0,29.0485,29.097,29.0485,29.097,62200.0
2006-05-19 15:45:00,42.07,42.09,42.02,42.06,121000.0,29.097,29.1108,29.0624,29.09,121000.0
2006-05-19 15:50:00,42.06,42.17,42.05,42.16,97800.0,29.09,29.1661,29.0831,29.1592,97800.0
2006-05-19 15:55:00,42.16,42.17,42.1,42.15,141000.0,29.1592,29.1661,29.1177,29.1523,141000.0
2006-05-22 09:30:00,42.09,42.09,41.68,41.68,1000.0,29.1108,29.1108,28.8272,28.8272,1000.0
2006-05-22 09:35:00,41.95,42.07,41.94,42.07,132400.0,29.014,29.097,29.007,29.097,132400.0
2006-05-22 09:40:00,42.06,42.06,41.85,41.94,85200.0,29.09,29.09,28.9448,29.007,85200.0
2006-05-22 09:45:00,41.93,41.94,41.77,41.79,49600.0,29.0001,29.007,28.8895,28.9033,49600.0
2006-05-22 09:50:00,41.79,41.79,41.63,41.73,117800.0,28.9033,28.9033,28.7926,28.8618,117800.0
2006-05-22 09:55:00,41.73,41.73,41.66,41.68,53600.0,28.8618,28.8618,28.8134,28.8272,53600.0
2006-05-22 10:00:00,41.68,41.69,41.48,41.5,100200.0,28.8272,28.8341,28.6889,28.7027,100200.0
2006-05-22 10:05:00,41.5,41.56,41.46,41.5,117800.0,28.7027,28.7442,28.6751,28.7027,117800.0
2006-05-22 10:10:00,41.51,41.51,41.37,41.49,82400.0,28.7096,28.7096,28.6128,28.6958,82400.0
2006-05-22 10:15:00,41.48,41.54,41.4,41.54,78000.0,28.6889,28.7304,28.6336,28.7304,78000.0
2006-05-22 10:20:00,41.52,41.97,41.34,41.34,59000.0,28.7166,29.0278,28.5921,28.5921,59000.0
2006-05-22 10:25:00,41.31,41.39,41.31,41.38,91200.0,28.5713,28.6266,28.5713,28.6197,91200.0
2006-05-22 10:30:00,41.35,41.37,41.31,41.35,77600.0,28.599,28.6128,28.5713,28.599,77600.0
2006-05-22 10:35:00,41.35,41.37,41.27,41.33,73600.0,28.599,28.6128,28.5436,28.5851,73600.0
2006-05-22 10:40:00,41.33,41.33,41.27,41.27,78400.0,28.5851,28.5851,28.5436,28.5436,78400.0
2006-05-22 10:45:00,41.27,41.4,41.27,41.39,50200.0,28.5436,28.6336,28.5436,28.6266,50200.0
2006-05-22 10:50:00,41.4,41.6,41.4,41.55,54800.0,28.6336,28.7719,28.6336,28.7373,54800.0
2006-05-22 10:55:00,41.57,41.63,41.5,41.57,62200.0,28.7511,28.7926,28.7027,28.7511,62200.0
2006-05-22 11:00:00,41.56,41.56,41.45,41.46,86200.0,28.7442,28.7442,28.6681,28.6751,86200.0
2006-05-22 11:05:00,41.45,41.49,41.44,41.49,54200.0,28.6681,28.6958,28.6612,28.6958,54200.0
2006-05-22 11:10:00,41.47,41.48,41.38,41.43,53200.0,28.682,28.6889,28.6197,28.6543,53200.0
2006-05-22 11:15:00,41.43,41.43,41.37,41.4,23200.0,28.6543,28.6543,28.6128,28.6336,23200.0
2006-05-22 11:20:00,41.39,41.51,41.39,41.49,77000.0,28.6266,28.7096,28.6266,28.6958,77000.0
2006-05-22 11:25:00,41.49,41.49,41.41,41.48,23800.0,28.6958,28.6958,28.6405,28.6889,23800.0
2006-05-22 11:30:00,41.49,41.71,41.49,41.64,45000.0,28.6958,28.848,28.6958,28.7996,45000.0
2006-05-22 11:35:00,41.64,41.64,41.38,41.38,54400.0,28.7996,28.7996,28.6197,28.6197,54400.0
2006-05-22 11:40:00,41.38,41.45,41.33,41.37,28000.0,28.6197,28.6681,28.5851,28.6128,28000.0
2006-05-22 11:45:00,41.33,41.45,41.29,41.31,38000.0,28.5851,28.6681,28.5575,28.5713,38000.0
2006-05-22 11:50:00,41.31,41.31,41.19,41.27,54600.0,28.5713,28.5713,28.4883,28.5436,54600.0
2006-05-22 11:55:00,41.3,41.51,41.25,41.37,50400.0,28.5644,28.7096,28.5298,28.6128,50400.0
2006-05-22 12:00:00,41.37,41.49,41.35,41.48,45200.0,28.6128,28.6958,28.599,28.6889,45200.0
2006-05-22 12:05:00,41.49,41.6,41.49,41.57,53200.0,28.6958,28.7719,28.6958,28.7511,53200.0
2006-05-22 12:10:00,41.6,41.7,41.59,41.62,38000.0,28.7719,28.8411,28.765,28.7857,38000.0
2006-05-22 12:15:00,41.62,41.67,41.57,41.61,17800.0,28.7857,28.8203,28.7511,28.7788,17800.0
2006-05-22 12:20:00,41.59,41.64,41.49,41.6,21400.0,28.765,28.7996,28.6958,28.7719,21400.0
2006-05-22 12:25:00,41.6,41.6,41.44,41.54,22800.0,28.7719,28.7719,28.6612,28.7304,22800.0
2006-05-22 12:30:00,41.56,41.67,41.45,41.49,72400.0,28.7442,28.8203,28.6681,28.6958,72400.0
2006-05-22 12:35:00,41.51,41.6,41.48,41.58,27600.0,28.7096,28.7719,28.6889,28.7581,27600.0
2006-05-22 12:40:00,41.57,41.6,41.56,41.59,37400.0,28.7511,28.7719,28.7442,28.765,37400.0
2006-05-22 12:45:00,41.6,41.6,41.48,41.49,33800.0,28.7719,28.7719,28.6889,28.6958,33800.0
2006-05-22 12:50:00,41.49,41.53,41.47,41.51,29600.0,28.6958,28.7235,28.682,28.7096,29600.0
2006-05-22 12:55:00,41.51,41.51,41.39,41.46,50800.0,28.7096,28.7096,28.6266,28.6751,50800.0
2006-05-22 13:00:00,41.49,41.56,41.49,41.52,25000.0,28.6958,28.7442,28.6958,28.7166,25000.0
2006-05-22 13:05:00,41.53,41.54,41.33,41.33,27200.0,28.7235,28.7304,28.5851,28.5851,27200.0
2006-05-22 13:10:00,41.37,41.4,41.33,41.33,23400.0,28.6128,28.6336,28.5851,28.5851,23400.0
2006-05-22 13:15:00,41.35,41.37,41.33,41.37,22000.0,28.599,28.6128,28.5851,28.6128,22000.0
2006-05-22 13:20:00,41.37,41.37,41.29,41.35,35000.0,28.6128,28.6128,28.5575,28.599,35000.0
2006-05-22 13:25:00,41.34,41.43,41.33,41.42,34200.0,28.5921,28.6543,28.5851,28.6474,34200.0
2006-05-22 13:30:00,41.44,41.52,41.43,41.49,31400.0,28.6612,28.7166,28.6543,28.6958,31400.0
2006-05-22 13:35:00,41.49,41.58,41.49,41.54,28000.0,28.6958,28.7581,28.6958,28.7304,28000.0
2006-05-22 13:40:00,41.54,41.54,41.49,41.51,13800.0,28.7304,28.7304,28.6958,28.7096,13800.0
2006-05-22 13:45:00,41.51,41.52,41.42,41.42,17000.0,28.7096,28.7166,28.6474,28.6474,17000.0
2006-05-22 13:50:00,41.42,41.51,41.42,41.49,10400.0,28.6474,28.7096,28.6474,28.6958,10400.0
2006-05-22 13:55:00,41.52,41.59,41.49,41.52,18400.0,28.7166,28.765,28.6958,28.7166,18400.0
2006-05-22 14:00:00,41.52,41.54,41.47,41.47,22200.0,28.7166,28.7304,28.682,28.682,22200.0
2006-05-22 14:05:00,41.47,41.47,41.35,41.38,37800.0,28.682,28.682,28.599,28.6197,37800.0
2006-05-22 14:10:00,41.38,41.38,41.32,41.35,68200.0,28.6197,28.6197,28.5782,28.599,68200.0
2006-05-22 14:15:00,41.35,41.44,41.34,41.39,69800.0,28.599,28.6612,28.5921,28.6266,69800.0
2006-05-22 14:20:00,41.38,41.38,41.32,41.33,57400.0,28.6197,28.6197,28.5782,28.5851,57400.0
2006-05-22 14:25:00,41.32,41.43,41.32,41.36,59400.0,28.5782,28.6543,28.5782,28.6059,59400.0
2006-05-22 14:30:00,41.36,41.38,41.31,41.37,29800.0,28.6059,28.6197,28.5713,28.6128,29800.0
2006-05-22 14:35:00,41.38,41.44,41.36,41.39,54600.0,28.6197,28.6612,28.6059,28.6266,54600.0
2006-05-22 14:40:00,41.38,41.4,41.3,41.34,55000.0,28.6197,28.6336,28.5644,28.5921,55000.0
2006-05-22 14:45:00,41.33,41.4,41.32,41.4,21600.0,28.5851,28.6336,28.5782,28.6336,21600.0
2006-05-22 14:50:00,41.4,41.41,41.38,41.38,22600.0,28.6336,28.6405,28.6197,28.6197,22600.0
2006-05-22 14:55:00,41.38,41.45,41.38,41.45,51200.0,28.6197,28.6681,28.6197,28.6681,51200.0
2006-05-22 15:00:00,41.46,41.55,41.43,41.55,41200.0,28.6751,28.7373,28.6543,28.7373,41200.0
2006-05-22 15:05:00,41.55,41.58,41.55,41.57,42200.0,28.7373,28.7581,28.7373,28.7511,42200.0
2006-05-22 15:10:00,41.59,41.65,41.55,41.59,36000.0,28.765,28.8065,28.7373,28.765,36000.0
2006-05-22 15:15:00,41.59,41.65,41.57,41.61,40800.0,28.765,28.8065,28.7511,28.7788,40800.0
2006-05-22 15:20:00,41.61,41.74,41.6,41.74,43800.0,28.7788,28.8687,28.7719,28.8687,43800.0
2006-05-22 15:25:00,41.75,41.82,41.73,41.77,58600.0,28.8756,28.924,28.8618,28.8895,58600.0
2006-05-22 15:30:00,41.78,41.9,41.77,41.9,68400.0,28.8964,28.9794,28.8895,28.9794,68400.0
2006-05-22 15:35:00,41.9,41.91,41.82,41.91,68600.0,28.9794,28.9863,28.924,28.9863,68600.0
2006-05-22 15:40:00,41.91,41.95,41.83,41.85,92200.0,28.9863,29.014,28.931,28.9448,92200.0
2006-05-22 15:45:00,41.85,41.85,41.77,41.78,49000.0,28.9448,28.9448,28.8895,28.8964,49000.0
2006-05-22 15:50:00,41.78,41.84,41.43,41.54,118400.0,28.8964,28.9379,28.6543,28.7304,118400.0
2006-05-22 15:55:00,41.54,41.63,41.54,41.58,100800.0,28.7304,28.7926,28.7304,28.7581,100800.0
2006-05-23 09:30:00,41.9,42.12,41.9,42.11,51400.0,28.9794,29.1315,28.9794,29.1246,51400.0
2006-05-23 09:35:00,42.12,42.45,42.1,42.45,134400.0,29.1315,29.3598,29.1177,29.3598,134400.0
2006-05-23 09:40:00,42.41,42.6,42.38,42.55,112600.0,29.3321,29.4635,29.3114,29.4289,112600.0
2006-05-23 09:45:00,42.52,42.53,42.27,42.34,189200.0,29.4082,29.4151,29.2353,29.2837,189200.0
2006-05-23 09:50:00,42.31,42.46,42.27,42.34,58600.0,29.2629,29.3667,29.2353,29.2837,58600.0
2006-05-23 09:55:00,42.35,42.45,42.34,42.45,57600.0,29.2906,29.3598,29.2837,29.3598,57600.0
2006-05-23 10:00:00,42.44,42.45,42.32,42.41,47800.0,29.3529,29.3598,29.2699,29.3321,47800.0
2006-05-23 10:05:00,42.42,42.5,42.42,42.5,59000.0,29.339,29.3944,29.339,29.3944,59000.0
2006-05-23 10:10:00,42.49,42.63,42.49,42.63,58200.0,29.3874,29.4843,29.3874,29.4843,58200.0
2006-05-23 10:15:00,42.65,42.66,42.6,42.63,48600.0,29.4981,29.505,29.4635,29.4843,48600.0
2006-05-23 10:20:00,42.64,42.74,42.62,42.64,59800.0,29.4912,29.5603,29.4774,29.4912,59800.0
2006-05-23 10:25:00,42.64,42.64,42.45,42.45,66200.0,29.4912,29.4912,29.3598,29.3598,66200.0
2006-05-23 10:30:00,42.42,42.6,42.42,42.58,70000.0,29.339,29.4635,29.339,29.4497,70000.0
2006-05-23 10:35:00,42.58,42.7,42.57,42.62,61000.0,29.4497,29.5327,29.4428,29.4774,61000.0
2006-05-23 10:40:00,42.61,42.67,42.6,42.6,41000.0,29.4704,29.5119,29.4635,29.4635,41000.0
2006-05-23 10:45:00,42.6,42.63,42.57,42.61,32600.0,29.4635,29.4843,29.4428,29.4704,32600.0
2006-05-23 10:50:00,42.63,42.68,42.63,42.68,36800.0,29.4843,29.5188,29.4843,29.5188,36800.0
2006-05-23 10:55:00,42.68,42.68,42.66,42.68,27400.0,29.5188,29.5188,29.505,29.5188,27400.0
2006-05-23 11:00:00,42.68,42.7,42.64,42.67,22600.0,29.5188,29.5327,29.4912,29.5119,22600.0
2006-05-23 11:05:00,42.65,42.66,42.57,42.57,22600.0,29.4981,29.505,29.4428,29.4428,22600.0
2006-05-23 11:10:00,42.57,42.62,42.43,42.57,48600.0,29.4428,29.4774,29.3459,29.4428,48600.0
2006-05-23 11:15:00,42.57,42.6,42.46,42.6,46800.0,29.4428,29.4635,29.3667,29.4635,46800.0
2006-05-23 11:20:00,42.6,42.61,42.49,42.57,55000.0,29.4635,29.4704,29.3874,29.4428,55000.0
2006-05-23 11:25:00,42.56,42.59,42.49,42.59,31000.0,29.4359,29.4566,29.3874,29.4566,31000.0
2006-05-23 11:30:00,42.59,42.63,42.55,42.59,38800.0,29.4566,29.4843,29.4289,29.4566,38800.0
2006-05-23 11:35:00,42.61,42.7,42.59,42.67,42400.0,29.4704,29.5327,29.4566,29.5119,42400.0
2006-05-23 11:40:00,42.72,42.77,42.7,42.74,42200.0,29.5465,29.5811,29.5327,29.5603,42200.0
2006-05-23 11:45:00,42.73,42.76,42.7,42.74,29400.0,29.5534,29.5742,29.5327,29.5603,29400.0
2006-05-23 11:50:00,42.73,42.81,42.7,42.79,31800.0,29.5534,29.6088,29.5327,29.5949,31800.0
2006-05-23 11:55:00,42.79,42.83,42.76,42.77,224000.0,29.5949,29.6226,29.5742,29.5811,224000.0
2006-05-23 12:00:00,42.77,42.8,42.72,42.73,60400.0,29.5811,29.6018,29.5465,29.5534,60400.0
2006-05-23 12:05:00,42.73,42.81,42.73,42.8,37600.0,29.5534,29.6088,29.5534,29.6018,37600.0
2006-05-23 12:10:00,42.8,42.82,42.79,42.81,36200.0,29.6018,29.6157,29.5949,29.6088,36200.0
2006-05-23 12:15:00,42.8,42.81,42.74,42.77,31800.0,29.6018,29.6088,29.5603,29.5811,31800.0
2006-05-23 12:20:00,42.78,42.78,42.71,42.71,19000.0,29.588,29.588,29.5396,29.5396,19000.0
2006-05-23 12:25:00,42.69,42.72,42.67,42.71,47800.0,29.5258,29.5465,29.5119,29.5396,47800.0
2006-05-23 12:30:00,42.71,42.71,42.63,42.63,20400.0,29.5396,29.5396,29.4843,29.4843,20400.0
2006-05-23 12:35:00,42.63,42.74,42.24,42.74,40200.0,29.4843,29.5603,29.2145,29.5603,40200.0
2006-05-23 12:40:00,42.73,42.74,42.7,42.72,24800.0,29.5534,29.5603,29.5327,29.5465,24800.0
2006-05-23 12:45:00,42.71,42.71,42.68,42.71,18000.0,29.5396,29.5396,29.5188,29.5396,18000.0
2006-05-23 12:50:00,42.71,42.72,42.64,42.7,36800.0,29.5396,29.5465,29.4912,29.5327,36800.0
2006-05-23 12:55:00,42.7,42.71,42.66,42.68,23800.0,29.5327,29.5396,29.505,29.5188,23800.0
2006-05-23 13:00:00,42.68,42.75,42.66,42.71,26600.0,29.5188,29.5673,29.505,29.5396,26600.0
2006-05-23 13:05:00,42.73,42.73,42.71,42.72,13600.0,29.5534,29.5534,29.5396,29.5465,13600.0
2006-05-23 13:10:00,42.72,42.75,42.71,42.74,20400.0,29.5465,29.5673,29.5396,29.5603,20400.0
2006-05-23 13:15:00,42.74,42.74,42.71,42.74,134200.0,29.5603,29.5603,29.5396,29.5603,134200.0
2006-05-23 13:20:00,42.73,42.79,42.73,42.79,12400.0,29.5534,29.5949,29.5534,29.5949,12400.0
2006-05-23 13:25:00,42.81,42.87,42.79,42.87,98200.0,29.6088,29.6503,29.5949,29.6503,98200.0
2006-05-23 13:30:00,42.87,42.95,42.87,42.92,30400.0,29.6503,29.7056,29.6503,29.6848,30400.0
2006-05-23 13:35:00,42.92,43.0,42.92,42.97,46600.0,29.6848,29.7402,29.6848,29.7194,46600.0
2006-05-23 13:40:00,42.97,43.05,42.97,43.05,61200.0,29.7194,29.7748,29.7194,29.7748,61200.0
2006-05-23 13:45:00,43.05,43.08,43.01,43.05,96600.0,29.7748,29.7955,29.7471,29.7748,96600.0
2006-05-23 13:50:00,43.05,43.08,43.04,43.07,70600.0,29.7748,29.7955,29.7678,29.7886,70600.0
2006-05-23 13:55:00,43.07,43.09,43.03,43.04,88200.0,29.7886,29.8024,29.7609,29.7678,88200.0
2006-05-23 14:00:00,43.04,43.08,42.99,43.08,50600.0,29.7678,29.7955,29.7333,29.7955,50600.0
2006-05-23 14:05:00,43.08,43.08,43.0,43.01,56400.0,29.7955,29.7955,29.7402,29.7471,56400.0
2006-05-23 14:10:00,42.99,43.05,42.93,43.04,51800.0,29.7333,29.7748,29.6918,29.7678,51800.0
2006-05-23 14:15:00,43.03,43.06,42.95,42.96,32800.0,29.7609,29.7817,29.7056,29.7125,32800.0
2006-05-23 14:20:00,42.96,42.98,42.87,42.9,71600.0,29.7125,29.7263,29.6503,29.671,71600.0
2006-05-23 14:25:00,42.9,42.92,42.81,42.83,60600.0,29.671,29.6848,29.6088,29.6226,60600.0
2006-05-23 14:30:00,42.82,42.92,42.82,42.9,147200.0,29.6157,29.6848,29.6157,29.671,147200.0
2006-05-23 14:35:00,42.9,42.91,42.88,42.88,38800.0,29.671,29.6779,29.6572,29.6572,38800.0
2006-05-23 14:40:00,42.85,42.92,42.83,42.91,52400.0,29.6364,29.6848,29.6226,29.6779,52400.0
2006-05-23 14:45:00,42.91,42.91,42.77,42.81,43800.0,29.6779,29.6779,29.5811,29.6088,43800.0
2006-05-23 14:50:00,42.81,42.85,42.8,42.81,49600.0,29.6088,29.6364,29.6018,29.6088,49600.0
2006-05-23 14:55:00,42.79,42.84,42.77,42.82,69600.0,29.5949,29.6295,29.5811,29.6157,69600.0
2006-05-23 15:00:00,42.83,42.83,42.78,42.79,124400.0,29.6226,29.6226,29.588,29.5949,124400.0
2006-05-23 15:05:00,42.79,42.88,42.79,42.84,37600.0,29.5949,29.6572,29.5949,29.6295,37600.0
2006-05-23 15:10:00,42.84,42.92,42.84,42.87,81200.0,29.6295,29.6848,29.6295,29.6503,81200.0
2006-05-23 15:15:00,42.85,42.92,42.84,42.92,67600.0,29.6364,29.6848,29.6295,29.6848,67600.0
2006-05-23 15:20:00,42.92,42.93,42.82,42.85,56200.0,29.6848,29.6918,29.6157,29.6364,56200.0
2006-05-23 15:25:00,42.85,42.85,42.76,42.76,79800.0,29.6364,29.6364,29.5742,29.5742,79800.0
2006-05-23 15:30:00,42.76,42.8,42.74,42.79,75200.0,29.5742,29.6018,29.5603,29.5949,75200.0
2006-05-23 15:35:00,42.78,42.78,42.72,42.73,78200.0,29.588,29.588,29.5465,29.5534,78200.0
2006-05-23 15:40:00,42.73,42.73,42.63,42.63,80800.0,29.5534,29.5534,29.4843,29.4843,80800.0
2006-05-23 15:45:00,42.63,42.64,42.47,42.47,134400.0,29.4843,29.4912,29.3736,29.3736,134400.0
2006-05-23 15:50:00,42.47,42.47,42.37,42.37,148400.0,29.3736,29.3736,29.3044,29.3044,148400.0
2006-05-23 15:55:00,42.36,42.38,42.31,42.35,205000.0,29.2975,29.3114,29.2629,29.2906,205000.0
2006-05-24 09:30:00,42.32,42.32,42.15,42.16,63400.0,29.2699,29.2699,29.1523,29.1592,63400.0
2006-05-24 09:35:00,42.12,42.13,41.88,42.13,91400.0,29.1315,29.1385,28.9655,29.1385,91400.0
2006-05-24 09:40:00,42.12,42.39,42.07,42.35,55200.0,29.1315,29.3183,29.097,29.2906,55200.0
2006-05-24 09:45:00,42.37,42.73,42.31,42.59,125400.0,29.3044,29.5534,29.2629,29.4566,125400.0
2006-05-24 09:50:00,42.6,42.68,42.52,42.63,67000.0,29.4635,29.5188,29.4082,29.4843,67000.0
2006-05-24 09:55:00,42.63,42.87,42.63,42.8,85800.0,29.4843,29.6503,29.4843,29.6018,85800.0
2006-05-24 10:00:00,42.81,42.95,42.78,42.79,129200.0,29.6088,29.7056,29.588,29.5949,129200.0
2006-05-24 10:05:00,42.8,42.82,42.62,42.62,145600.0,29.6018,29.6157,29.4774,29.4774,145600.0
2006-05-24 10:10:00,42.62,42.69,42.45,42.45,57400.0,29.4774,29.5258,29.3598,29.3598,57400.0
2006-05-24 10:15:00,42.46,42.59,42.42,42.55,32800.0,29.3667,29.4566,29.339,29.4289,32800.0
2006-05-24 10:20:00,42.56,42.6,42.38,42.46,33200.0,29.4359,29.4635,29.3114,29.3667,33200.0
2006-05-24 10:25:00,42.47,42.62,42.47,42.57,69600.0,29.3736,29.4774,29.3736,29.4428,69600.0
2006-05-24 10:30:00,42.57,42.6,42.48,42.58,44800.0,29.4428,29.4635,29.3805,29.4497,44800.0
2006-05-24 10:35:00,42.57,42.84,42.57,42.82,41200.0,29.4428,29.6295,29.4428,29.6157,41200.0
2006-05-24 10:40:00,42.82,42.96,42.8,42.8,70000.0,29.6157,29.7125,29.6018,29.6018,70000.0
2006-05-24 10:45:00,42.8,42.8,42.58,42.6,67600.0,29.6018,29.6018,29.4497,29.4635,67600.0
2006-05-24 10:50:00,42.6,42.65,42.55,42.57,41200.0,29.4635,29.4981,29.4289,29.4428,41200.0
2006-05-24 10:55:00,42.57,42.57,42.41,42.41,54800.0,29.4428,29.4428,29.3321,29.3321,54800.0
2006-05-24 11:00:00,42.41,42.41,42.19,42.2,65400.0,29.3321,29.3321,29.1799,29.1869,65400.0
2006-05-24 11:05:00,42.21,42.31,42.2,42.26,45000.0,29.1938,29.2629,29.1869,29.2284,45000.0
2006-05-24 11:10:00,42.27,42.3,42.21,42.24,28000.0,29.2353,29.256,29.1938,29.2145,28000.0
2006-05-24 11:15:00,42.26,42.31,42.18,42.19,28200.0,29.2284,29.2629,29.173,29.1799,28200.0
2006-05-24 11:20:00,42.19,42.19,42.08,42.1,48000.0,29.1799,29.1799,29.1039,29.1177,48000.0
2006-05-24 11:25:00,42.1,42.1,41.95,42.0,99800.0,29.1177,29.1177,29.014,29.0485,99800.0
2006-05-24 11:30:00,42.0,42.03,41.91,42.0,41800.0,29.0485,29.0693,28.9863,29.0485,41800.0
2006-05-24 11:35:00,42.0,42.02,41.97,41.98,44000.0,29.0485,29.0624,29.0278,29.0347,44000.0
2006-05-24 11:40:00,41.98,42.08,41.96,42.05,29200.0,29.0347,29.1039,29.0209,29.0831,29200.0
2006-05-24 11:45:00,42.04,42.05,41.99,41.99,27000.0,29.0762,29.0831,29.0416,29.0416,27000.0
2006-05-24 11:50:00,41.97,42.05,41.96,42.05,34000.0,29.0278,29.0831,29.0209,29.0831,34000.0
2006-05-24 11:55:00,42.04,42.24,42.04,42.16,39400.0,29.0762,29.2145,29.0762,29.1592,39400.0
2006-05-24 12:00:00,42.15,42.2,42.1,42.12,29000.0,29.1523,29.1869,29.1177,29.1315,29000.0
2006-05-24 12:05:00,42.16,42.2,42.11,42.11,29400.0,29.1592,29.1869,29.1246,29.1246,29400.0
2006-05-24 12:10:00,42.11,42.12,41.94,41.94,35000.0,29.1246,29.1315,29.007,29.007,35000.0
2006-05-24 12:15:00,41.95,42.0,41.92,41.92,19800.0,29.014,29.0485,28.9932,28.9932,19800.0
2006-05-24 12:20:00,41.92,41.93,41.87,41.87,12800.0,28.9932,29.0001,28.9586,28.9586,12800.0
2006-05-24 12:25:00,41.87,41.89,41.79,41.79,24000.0,28.9586,28.9725,28.9033,28.9033,24000.0
2006-05-24 12:30:00,41.8,41.88,41.8,41.84,24600.0,28.9102,28.9655,28.9102,28.9379,24600.0
2006-05-24 12:35:00,41.83,41.88,41.71,41.71,38600.0,28.931,28.9655,28.848,28.848,38600.0
2006-05-24 12:40:00,41.71,41.71,41.44,41.44,100800.0,28.848,28.848,28.6612,28.6612,100800.0
2006-05-24 12:45:00,41.45,41.45,41.32,41.38,107800.0,28.6681,28.6681,28.5782,28.6197,107800.0
2006-05-24 12:50:00,41.37,41.45,41.37,41.43,85600.0,28.6128,28.6681,28.6128,28.6543,85600.0
2006-05-24 12:55:00,41.45,41.45,41.26,41.26,78000.0,28.6681,28.6681,28.5367,28.5367,78000.0
2006-05-24 13:00:00,41.27,41.33,41.18,41.26,76200.0,28.5436,28.5851,28.4814,28.5367,76200.0
2006-05-24 13:05:00,41.26,41.42,41.26,41.35,79800.0,28.5367,28.6474,28.5367,28.599,79800.0
2006-05-24 13:10:00,41.35,41.45,41.35,41.42,52600.0,28.599,28.6681,28.599,28.6474,52600.0
2006-05-24 13:15:00,41.42,41.42,41.26,41.32,55600.0,28.6474,28.6474,28.5367,28.5782,55600.0
2006-05-24 13:20:00,41.3,41.35,41.25,41.29,32800.0,28.5644,28.599,28.5298,28.5575,32800.0
2006-05-24 13:25:00,41.28,41.31,41.13,41.13,42200.0,28.5506,28.5713,28.4468,28.4468,42200.0
2006-05-24 13:30:00,41.13,41.18,41.07,41.08,46600.0,28.4468,28.4814,28.4053,28.4122,46600.0
2006-05-24 13:35:00,41.09,41.17,41.05,41.08,124000.0,28.4192,28.4745,28.3915,28.4122,124000.0
2006-05-24 13:40:00,41.11,41.11,40.76,40.87,165800.0,28.433,28.433,28.1909,28.267,165800.0
2006-05-24 13:45:00,40.87,41.27,40.87,41.24,115000.0,28.267,28.5436,28.267,28.5229,115000.0
2006-05-24 13:50:00,41.25,41.38,41.25,41.38,82200.0,28.5298,28.6197,28.5298,28.6197,82200.0
2006-05-24 13:55:00,41.39,41.55,41.39,41.46,76800.0,28.6266,28.7373,28.6266,28.6751,76800.0
2006-05-24 14:00:00,41.47,41.52,41.44,41.49,81400.0,28.682,28.7166,28.6612,28.6958,81400.0
2006-05-24 14:05:00,41.49,41.49,41.4,41.4,90000.0,28.6958,28.6958,28.6336,28.6336,90000.0
2006-05-24 14:10:00,41.4,41.55,41.4,41.55,192000.0,28.6336,28.7373,28.6336,28.7373,192000.0
2006-05-24 14:15:00,41.56,41.7,41.54,41.66,104800.0,28.7442,28.8411,28.7304,28.8134,104800.0
2006-05-24 14:20:00,41.66,41.71,41.54,41.56,106800.0,28.8134,28.848,28.7304,28.7442,106800.0
2006-05-24 14:25:00,41.56,41.56,41.41,41.51,113200.0,28.7442,28.7442,28.6405,28.7096,113200.0
2006-05-24 14:30:00,41.48,41.51,41.42,41.49,171200.0,28.6889,28.7096,28.6474,28.6958,171200.0
2006-05-24 14:35:00,41.49,41.6,41.47,41.6,110600.0,28.6958,28.7719,28.682,28.7719,110600.0
2006-05-24 14:40:00,41.58,41.6,41.53,41.59,57600.0,28.7581,28.7719,28.7235,28.765,57600.0
2006-05-24 14:45:00,41.59,41.74,41.58,41.74,153000.0,28.765,28.8687,28.7581,28.8687,153000.0
2006-05-24 14:50:00,41.74,41.78,41.71,41.72,88600.0,28.8687,28.8964,28.848,28.8549,88600.0
2006-05-24 14:55:00,41.71,41.77,41.66,41.77,48000.0,28.848,28.8895,28.8134,28.8895,48000.0
2006-05-24 15:00:00,41.78,41.97,41.78,41.89,122000.0,28.8964,29.0278,28.8964,28.9725,122000.0
2006-05-24 15:05:00,41.9,41.94,41.82,41.85,87800.0,28.9794,29.007,28.924,28.9448,87800.0
2006-05-24 15:10:00,41.85,41.88,41.7,41.71,106600.0,28.9448,28.9655,28.8411,28.848,106600.0
2006-05-24 15:15:00,41.69,41.77,41.63,41.72,83200.0,28.8341,28.8895,28.7926,28.8549,83200.0
2006-05-24 15:20:00,41.74,41.75,41.65,41.66,67200.0,28.8687,28.8756,28.8065,28.8134,67200.0
2006-05-24 15:25:00,41.65,41.74,41.63,41.73,59600.0,28.8065,28.8687,28.7926,28.8618,59600.0
2006-05-24 15:30:00,41.74,41.87,41.74,41.85,66000.0,28.8687,28.9586,28.8687,28.9448,66000.0
2006-05-24 15:35:00,41.85,42.01,41.85,42.01,76600.0,28.9448,29.0555,28.9448,29.0555,76600.0
2006-05-24 15:40:00,42.01,42.17,42.0,42.16,181400.0,29.0555,29.1661,29.0485,29.1592,181400.0
2006-05-24 15:45:00,42.16,42.16,42.04,42.04,97000.0,29.1592,29.1592,29.0762,29.0762,97000.0
2006-05-24 15:50:00,42.03,42.07,41.99,42.06,77800.0,29.0693,29.097,29.0416,29.09,77800.0
2006-05-24 15:55:00,42.05,42.06,42.02,42.02,88200.0,29.0831,29.09,29.0624,29.0624,88200.0
2006-05-25 09:30:00,42.32,42.43,42.27,42.27,104000.0,29.2699,29.3459,29.2353,29.2353,104000.0
2006-05-25 09:35:00,42.28,42.32,42.17,42.19,138800.0,29.2422,29.2699,29.1661,29.1799,138800.0
2006-05-25 09:40:00,42.21,42.21,41.67,41.68,168200.0,29.1938,29.1938,28.8203,28.8272,168200.0
2006-05-25 09:45:00,41.71,42.38,41.71,42.33,60400.0,28.848,29.3114,28.848,29.2768,60400.0
2006-05-25 09:50:00,42.32,42.33,42.05,42.09,53600.0,29.2699,29.2768,29.0831,29.1108,53600.0
2006-05-25 09:55:00,42.09,42.52,42.07,42.52,100600.0,29.1108,29.4082,29.097,29.4082,100600.0
2006-05-25 10:00:00,42.52,42.61,42.25,42.25,147400.0,29.4082,29.4704,29.2214,29.2214,147400.0
2006-05-25 10:05:00,42.26,42.41,42.24,42.3,66400.0,29.2284,29.3321,29.2145,29.256,66400.0
2006-05-25 10:10:00,42.3,42.46,42.25,42.44,82200.0,29.256,29.3667,29.2214,29.3529,82200.0
2006-05-25 10:15:00,42.44,42.44,42.24,42.28,35400.0,29.3529,29.3529,29.2145,29.2422,35400.0
2006-05-25 10:20:00,42.28,42.45,42.27,42.35,68600.0,29.2422,29.3598,29.2353,29.2906,68600.0
2006-05-25 10:25:00,42.35,42.38,42.3,42.36,77000.0,29.2906,29.3114,29.256,29.2975,77000.0
2006-05-25 10:30:00,42.37,42.49,42.37,42.44,119200.0,29.3044,29.3874,29.3044,29.3529,119200.0
2006-05-25 10:35:00,42.43,42.45,42.38,42.43,43000.0,29.3459,29.3598,29.3114,29.3459,43000.0
2006-05-25 10:40:00,42.43,42.61,42.43,42.56,73400.0,29.3459,29.4704,29.3459,29.4359,73400.0
2006-05-25 10:45:00,42.56,42.65,42.54,42.57,78200.0,29.4359,29.4981,29.422,29.4428,78200.0
2006-05-25 10:50:00,42.57,42.65,42.57,42.62,62400.0,29.4428,29.4981,29.4428,29.4774,62400.0
2006-05-25 10:55:00,42.63,42.73,42.61,42.72,67600.0,29.4843,29.5534,29.4704,29.5465,67600.0
2006-05-25 11:00:00,42.72,42.75,42.68,42.71,84800.0,29.5465,29.5673,29.5188,29.5396,84800.0
2006-05-25 11:05:00,42.71,42.82,42.67,42.7,107400.0,29.5396,29.6157,29.5119,29.5327,107400.0
2006-05-25 11:10:00,42.7,42.7,42.49,42.49,53800.0,29.5327,29.5327,29.3874,29.3874,53800.0
2006-05-25 11:15:00,42.48,42.48,42.33,42.34,93800.0,29.3805,29.3805,29.2768,29.2837,93800.0
2006-05-25 11:20:00,42.35,42.39,42.35,42.38,64600.0,29.2906,29.3183,29.2906,29.3114,64600.0
2006-05-25 11:25:00,42.38,42.55,42.38,42.5,58000.0,29.3114,29.4289,29.3114,29.3944,58000.0
2006-05-25 11:30:00,42.5,42.62,42.49,42.62,30800.0,29.3944,29.4774,29.3874,29.4774,30800.0
2006-05-25 11:35:00,42.63,42.68,42.62,42.68,20800.0,29.4843,29.5188,29.4774,29.5188,20800.0
2006-05-25 11:40:00,42.67,42.68,42.57,42.58,21600.0,29.5119,29.5188,29.4428,29.4497,21600.0
2006-05-25 11:45:00,42.56,42.6,42.52,42.6,12200.0,29.4359,29.4635,29.4082,29.4635,12200.0
2006-05-25 11:50:00,42.6,42.6,42.54,42.56,8800.0,29.4635,29.4635,29.422,29.4359,8800.0
2006-05-25 11:55:00,42.55,42.56,42.46,42.46,52400.0,29.4289,29.4359,29.3667,29.3667,52400.0
2006-05-25 12:00:00,42.45,42.47,42.41,42.43,30000.0,29.3598,29.3736,29.3321,29.3459,30000.0
2006-05-25 12:05:00,42.42,42.42,42.4,42.4,21400.0,29.339,29.339,29.3252,29.3252,21400.0
2006-05-25 12:10:00,42.4,42.47,42.4,42.45,24000.0,29.3252,29.3736,29.3252,29.3598,24000.0
2006-05-25 12:15:00,42.47,42.51,42.47,42.48,18000.0,29.3736,29.4013,29.3736,29.3805,18000.0
2006-05-25 12:20:00,42.48,42.51,42.44,42.51,14400.0,29.3805,29.4013,29.3529,29.4013,14400.0
2006-05-25 12:25:00,42.51,42.52,42.49,42.49,10000.0,29.4013,29.4082,29.3874,29.3874,10000.0
2006-05-25 12:30:00,42.46,42.48,42.45,42.47,25200.0,29.3667,29.3805,29.3598,29.3736,25200.0
2006-05-25 12:35:00,42.45,42.47,42.43,42.45,26600.0,29.3598,29.3736,29.3459,29.3598,26600.0
2006-05-25 12:40:00,42.43,42.5,42.43,42.5,24200.0,29.3459,29.3944,29.3459,29.3944,24200.0
2006-05-25 12:45:00,42.5,42.6,42.49,42.6,36200.0,29.3944,29.4635,29.3874,29.4635,36200.0
2006-05-25 12:50:00,42.6,42.68,42.55,42.68,46000.0,29.4635,29.5188,29.4289,29.5188,46000.0
2006-05-25 12:55:00,42.68,42.68,42.6,42.66,26000.0,29.5188,29.5188,29.4635,29.505,26000.0
2006-05-25 13:00:00,42.67,42.67,42.62,42.63,11600.0,29.5119,29.5119,29.4774,29.4843,11600.0
2006-05-25 13:05:00,42.62,42.62,42.54,42.54,12200.0,29.4774,29.4774,29.422,29.422,12200.0
2006-05-25 13:10:00,42.54,42.57,42.51,42.57,25800.0,29.422,29.4428,29.4013,29.4428,25800.0
2006-05-25 13:15:00,42.58,42.63,42.57,42.63,19600.0,29.4497,29.4843,29.4428,29.4843,19600.0
2006-05-25 13:20:00,42.63,42.67,42.62,42.64,43200.0,29.4843,29.5119,29.4774,29.4912,43200.0
2006-05-25 13:25:00,42.64,42.64,42.61,42.64,16600.0,29.4912,29.4912,29.4704,29.4912,16600.0
2006-05-25 13:30:00,42.65,42.77,42.65,42.77,45600.0,29.4981,29.5811,29.4981,29.5811,45600.0
2006-05-25 13:35:00,42.77,42.77,42.72,42.72,30600.0,29.5811,29.5811,29.5465,29.5465,30600.0
2006-05-25 13:40:00,42.72,42.78,42.72,42.76,37200.0,29.5465,29.588,29.5465,29.5742,37200.0
2006-05-25 13:45:00,42.78,42.83,42.77,42.78,50400.0,29.588,29.6226,29.5811,29.588,50400.0
2006-05-25 13:50:00,42.79,42.84,42.77,42.84,24000.0,29.5949,29.6295,29.5811,29.6295,24000.0
2006-05-25 13:55:00,42.84,42.86,42.81,42.85,53200.0,29.6295,29.6433,29.6088,29.6364,53200.0
2006-05-25 14:00:00,42.85,42.86,42.81,42.82,29400.0,29.6364,29.6433,29.6088,29.6157,29400.0
2006-05-25 14:05:00,42.81,42.83,42.81,42.83,28400.0,29.6088,29.6226,29.6088,29.6226,28400.0
2006-05-25 14:10:00,42.83,42.84,42.76,42.77,39600.0,29.6226,29.6295,29.5742,29.5811,39600.0
2006-05-25 14:15:00,42.77,42.82,42.76,42.8,58200.0,29.5811,29.6157,29.5742,29.6018,58200.0
2006-05-25 14:20:00,42.8,42.83,42.77,42.82,40000.0,29.6018,29.6226,29.5811,29.6157,40000.0
2006-05-25 14:25:00,42.82,42.82,42.74,42.8,35000.0,29.6157,29.6157,29.5603,29.6018,35000.0
2006-05-25 14:30:00,42.8,42.85,42.79,42.82,56200.0,29.6018,29.6364,29.5949,29.6157,56200.0
2006-05-25 14:35:00,42.83,42.88,42.83,42.87,64200.0,29.6226,29.6572,29.6226,29.6503,64200.0
2006-05-25 14:40:00,42.87,42.9,42.85,42.88,76600.0,29.6503,29.671,29.6364,29.6572,76600.0
2006-05-25 14:45:00,42.88,42.88,42.83,42.84,56200.0,29.6572,29.6572,29.6226,29.6295,56200.0
2006-05-25 14:50:00,42.85,42.87,42.8,42.87,94600.0,29.6364,29.6503,29.6018,29.6503,94600.0
2006-05-25 14:55:00,42.87,42.92,42.87,42.9,62800.0,29.6503,29.6848,29.6503,29.671,62800.0
2006-05-25 15:00:00,42.9,42.93,42.88,42.91,37200.0,29.671,29.6918,29.6572,29.6779,37200.0
2006-05-25 15:05:00,42.9,42.95,42.88,42.95,47000.0,29.671,29.7056,29.6572,29.7056,47000.0
2006-05-25 15:10:00,42.95,42.97,42.92,42.93,61000.0,29.7056,29.7194,29.6848,29.6918,61000.0
2006-05-25 15:15:00,42.93,42.99,42.92,42.99,258200.0,29.6918,29.7333,29.6848,29.7333,258200.0
2006-05-25 15:20:00,42.99,43.02,42.97,43.02,69800.0,29.7333,29.754,29.7194,29.754,69800.0
2006-05-25 15:25:00,43.02,43.12,43.0,43.09,68200.0,29.754,29.8232,29.7402,29.8024,68200.0
2006-05-25 15:30:00,43.12,43.2,43.09,43.14,109000.0,29.8232,29.8785,29.8024,29.837,109000.0
2006-05-25 15:35:00,43.16,43.2,43.06,43.16,158600.0,29.8508,29.8785,29.7817,29.8508,158600.0
2006-05-25 15:40:00,43.16,43.19,43.06,43.12,209400.0,29.8508,29.8716,29.7817,29.8232,209400.0
2006-05-25 15:45:00,43.13,43.19,43.05,43.05,148000.0,29.8301,29.8716,29.7748,29.7748,148000.0
2006-05-25 15:50:00,43.05,43.17,43.05,43.13,117200.0,29.7748,29.8577,29.7748,29.8301,117200.0
2006-05-25 15:55:00,43.15,43.15,43.1,43.15,65400.0,29.8439,29.8439,29.8093,29.8439,65400.0
2006-05-26 09:30:00,43.0,43.01,42.63,42.67,141000.0,29.7402,29.7471,29.4843,29.5119,141000.0
2006-05-26 09:35:00,42.63,42.82,42.6,42.82,70600.0,29.4843,29.6157,29.4635,29.6157,70600.0
2006-05-26 09:40:00,42.82,42.85,42.58,42.59,38400.0,29.6157,29.6364,29.4497,29.4566,38400.0
2006-05-26 09:45:00,42.6,43.1,42.6,43.04,96200.0,29.4635,29.8093,29.4635,29.7678,96200.0
2006-05-26 09:50:00,43.05,43.37,42.98,43.07,127000.0,29.7748,29.9961,29.7263,29.7886,127000.0
2006-05-26 09:55:00,43.07,43.32,43.04,43.16,99200.0,29.7886,29.9615,29.7678,29.8508,99200.0
2006-05-26 10:00:00,43.18,43.4,43.18,43.29,76800.0,29.8647,30.0168,29.8647,29.9407,76800.0
2006-05-26 10:05:00,43.29,43.37,43.17,43.3,76800.0,29.9407,29.9961,29.8577,29.9477,76800.0
2006-05-26 10:10:00,43.28,43.44,43.28,43.4,38400.0,29.9338,30.0445,29.9338,30.0168,38400.0
2006-05-26 10:15:00,43.4,43.46,43.4,43.43,48800.0,30.0168,30.0583,30.0168,30.0376,48800.0
2006-05-26 10:20:00,43.43,43.47,43.43,43.46,44400.0,30.0376,30.0652,30.0376,30.0583,44400.0
2006-05-26 10:25:00,43.47,43.6,43.46,43.48,73200.0,30.0652,30.1552,30.0583,30.0722,73200.0
2006-05-26 10:30:00,43.49,43.64,43.49,43.63,79600.0,30.0791,30.1828,30.0791,30.1759,79600.0
2006-05-26 10:35:00,43.6,43.67,43.57,43.67,87400.0,30.1552,30.2036,30.1344,30.2036,87400.0
2006-05-26 10:40:00,43.69,43.7,43.52,43.6,141200.0,30.2174,30.2243,30.0998,30.1552,141200.0
2006-05-26 10:45:00,43.6,43.6,43.38,43.56,96600.0,30.1552,30.1552,30.003,30.1275,96600.0
2006-05-26 10:50:00,43.56,43.6,43.42,43.5,94400.0,30.1275,30.1552,30.0307,30.086,94400.0
2006-05-26 10:55:00,43.54,43.57,43.51,43.54,20000.0,30.1137,30.1344,30.0929,30.1137,20000.0
2006-05-26 11:00:00,43.54,43.55,43.51,43.55,23600.0,30.1137,30.1206,30.0929,30.1206,23600.0
2006-05-26 11:05:00,43.54,43.67,43.54,43.67,25000.0,30.1137,30.2036,30.1137,30.2036,25000.0
2006-05-26 11:10:00,43.67,43.75,43.63,43.75,67800.0,30.2036,30.2589,30.1759,30.2589,67800.0
2006-05-26 11:15:00,43.75,43.77,43.61,43.69,68400.0,30.2589,30.2727,30.1621,30.2174,68400.0
2006-05-26 11:20:00,43.69,43.74,43.69,43.74,29400.0,30.2174,30.252,30.2174,30.252,29400.0
2006-05-26 11:25:00,43.74,43.83,43.74,43.8,34800.0,30.252,30.3142,30.252,30.2935,34800.0
2006-05-26 11:30:00,43.8,43.85,43.77,43.85,32800.0,30.2935,30.3281,30.2727,30.3281,32800.0
2006-05-26 11:35:00,43.85,43.86,43.76,43.79,49400.0,30.3281,30.335,30.2658,30.2866,49400.0
2006-05-26 11:40:00,43.8,43.8,43.68,43.68,106600.0,30.2935,30.2935,30.2105,30.2105,106600.0
2006-05-26 11:45:00,43.69,43.84,43.65,43.8,58400.0,30.2174,30.3211,30.1897,30.2935,58400.0
2006-05-26 11:50:00,43.79,43.8,43.74,43.79,21400.0,30.2866,30.2935,30.252,30.2866,21400.0
2006-05-26 11:55:00,43.79,43.87,43.79,43.85,30000.0,30.2866,30.3419,30.2866,30.3281,30000.0
2006-05-26 12:00:00,43.85,43.88,43.84,43.84,22600.0,30.3281,30.3488,30.3211,30.3211,22600.0
2006-05-26 12:05:00,43.84,43.84,43.76,43.81,40800.0,30.3211,30.3211,30.2658,30.3004,40800.0
2006-05-26 12:10:00,43.81,43.81,43.67,43.74,53000.0,30.3004,30.3004,30.2036,30.252,53000.0
2006-05-26 12:15:00,43.75,43.8,43.71,43.71,33600.0,30.2589,30.2935,30.2312,30.2312,33600.0
2006-05-26 12:20:00,43.69,43.7,43.62,43.66,15000.0,30.2174,30.2243,30.169,30.1966,15000.0
2006-05-26 12:25:00,43.66,43.67,43.59,43.62,12800.0,30.1966,30.2036,30.1482,30.169,12800.0
2006-05-26 12:30:00,43.6,43.62,43.6,43.62,10200.0,30.1552,30.169,30.1552,30.169,10200.0
2006-05-26 12:35:00,43.64,43.65,43.62,43.64,10400.0,30.1828,30.1897,30.169,30.1828,10400.0
2006-05-26 12:40:00,43.65,43.65,43.62,43.62,12400.0,30.1897,30.1897,30.169,30.169,12400.0
2006-05-26 12:45:00,43.62,43.62,43.58,43.58,20600.0,30.169,30.169,30.1413,30.1413,20600.0
2006-05-26 12:50:00,43.58,43.58,43.54,43.55,18800.0,30.1413,30.1413,30.1137,30.1206,18800.0
2006-05-26 12:55:00,43.54,43.55,43.5,43.52,12800.0,30.1137,30.1206,30.086,30.0998,12800.0
2006-05-26 13:00:00,43.5,43.5,43.45,43.47,20400.0,30.086,30.086,30.0514,30.0652,20400.0
2006-05-26 13:05:00,43.47,43.54,43.46,43.52,39200.0,30.0652,30.1137,30.0583,30.0998,39200.0
2006-05-26 13:10:00,43.52,43.55,43.52,43.52,10200.0,30.0998,30.1206,30.0998,30.0998,10200.0
2006-05-26 13:15:00,43.52,43.54,43.5,43.5,7600.0,30.0998,30.1137,30.086,30.086,7600.0
2006-05-26 13:20:00,43.52,43.52,43.49,43.49,39600.0,30.0998,30.0998,30.0791,30.0791,39600.0
2006-05-26 13:25:00,43.49,43.49,43.49,43.49,4400.0,30.0791,30.0791,30.0791,30.0791,4400.0
2006-05-26 13:30:00,43.49,43.55,43.49,43.54,6600.0,30.0791,30.1206,30.0791,30.1137,6600.0
2006-05-26 13:35:00,43.54,43.54,43.5,43.5,15800.0,30.1137,30.1137,30.086,30.086,15800.0
2006-05-26 13:40:00,43.5,43.53,43.5,43.52,8400.0,30.086,30.1067,30.086,30.0998,8400.0
2006-05-26 13:45:00,43.53,43.55,43.52,43.52,6800.0,30.1067,30.1206,30.0998,30.0998,6800.0
2006-05-26 13:50:00,43.52,43.52,43.48,43.49,10200.0,30.0998,30.0998,30.0722,30.0791,10200.0
2006-05-26 13:55:00,43.49,43.51,43.49,43.51,7200.0,30.0791,30.0929,30.0791,30.0929,7200.0
2006-05-26 14:00:00,43.51,43.51,43.49,43.49,8000.0,30.0929,30.0929,30.0791,30.0791,8000.0
2006-05-26 14:05:00,43.49,43.5,43.49,43.5,8200.0,30.0791,30.086,30.0791,30.086,8200.0
2006-05-26 14:10:00,43.51,43.59,43.51,43.52,14600.0,30.0929,30.1482,30.0929,30.0998,14600.0
2006-05-26 14:15:00,43.52,43.55,43.51,43.52,9200.0,30.0998,30.1206,30.0929,30.0998,9200.0
2006-05-26 14:20:00,43.52,43.55,43.52,43.55,5600.0,30.0998,30.1206,30.0998,30.1206,5600.0
2006-05-26 14:25:00,43.55,43.56,43.5,43.51,15000.0,30.1206,30.1275,30.086,30.0929,15000.0
2006-05-26 14:30:00,43.51,43.52,43.49,43.52,12800.0,30.0929,30.0998,30.0791,30.0998,12800.0
2006-05-26 14:35:00,43.52,43.52,43.49,43.49,11200.0,30.0998,30.0998,30.0791,30.0791,11200.0
2006-05-26 14:40:00,43.49,43.49,43.45,43.47,25400.0,30.0791,30.0791,30.0514,30.0652,25400.0
2006-05-26 14:45:00,43.47,43.52,43.47,43.47,55800.0,30.0652,30.0998,30.0652,30.0652,55800.0
2006-05-26 14:50:00,43.47,43.53,43.47,43.53,48000.0,30.0652,30.1067,30.0652,30.1067,48000.0
2006-05-26 14:55:00,43.54,43.54,43.49,43.51,8400.0,30.1137,30.1137,30.0791,30.0929,8400.0
2006-05-26 15:00:00,43.51,43.56,43.49,43.56,16800.0,30.0929,30.1275,30.0791,30.1275,16800.0
2006-05-26 15:05:00,43.56,43.58,43.54,43.55,30400.0,30.1275,30.1413,30.1137,30.1206,30400.0
2006-05-26 15:10:00,43.56,43.57,43.51,43.52,17600.0,30.1275,30.1344,30.0929,30.0998,17600.0
2006-05-26 15:15:00,43.53,43.56,43.53,43.55,18200.0,30.1067,30.1275,30.1067,30.1206,18200.0
2006-05-26 15:20:00,43.55,43.6,43.54,43.6,21000.0,30.1206,30.1552,30.1137,30.1552,21000.0
2006-05-26 15:25:00,43.61,43.65,43.6,43.63,18600.0,30.1621,30.1897,30.1552,30.1759,18600.0
2006-05-26 15:30:00,43.63,43.63,43.58,43.6,28200.0,30.1759,30.1759,30.1413,30.1552,28200.0
2006-05-26 15:35:00,43.61,43.63,43.6,43.62,15400.0,30.1621,30.1759,30.1552,30.169,15400.0
2006-05-26 15:40:00,43.63,43.63,43.57,43.6,33200.0,30.1759,30.1759,30.1344,30.1552,33200.0
2006-05-26 15:45:00,43.6,43.6,43.58,43.58,30200.0,30.1552,30.1552,30.1413,30.1413,30200.0
2006-05-26 15:50:00,43.58,43.58,43.56,43.56,40400.0,30.1413,30.1413,30.1275,30.1275,40400.0
2006-05-26 15:55:00,43.56,43.57,43.54,43.55,56400.0,30.1275,30.1344,30.1137,30.1206,56400.0
2006-05-30 09:30:00,43.54,43.55,43.41,43.49,107400.0,30.1137,30.1206,30.0237,30.0791,107400.0
2006-05-30 09:35:00,43.47,43.47,43.26,43.27,56400.0,30.0652,30.0652,29.92,29.9269,56400.0
2006-05-30 09:40:00,43.3,43.52,43.23,43.29,59800.0,29.9477,30.0998,29.8992,29.9407,59800.0
2006-05-30 09:45:00,43.29,43.38,43.18,43.38,90800.0,29.9407,30.003,29.8647,30.003,90800.0
2006-05-30 09:50:00,43.38,43.38,43.0,43.18,96000.0,30.003,30.003,29.7402,29.8647,96000.0
2006-05-30 09:55:00,43.16,43.24,43.0,43.13,29600.0,29.8508,29.9062,29.7402,29.8301,29600.0
2006-05-30 10:00:00,43.13,43.13,42.95,43.13,50600.0,29.8301,29.8301,29.7056,29.8301,50600.0
2006-05-30 10:05:00,43.12,43.12,43.02,43.02,36000.0,29.8232,29.8232,29.754,29.754,36000.0
2006-05-30 10:10:00,43.03,43.19,43.02,43.13,37200.0,29.7609,29.8716,29.754,29.8301,37200.0
2006-05-30 10:15:00,43.13,43.2,43.13,43.19,23000.0,29.8301,29.8785,29.8301,29.8716,23000.0
2006-05-30 10:20:00,43.2,43.3,43.2,43.29,23800.0,29.8785,29.9477,29.8785,29.9407,23800.0
2006-05-30 10:25:00,43.29,43.3,43.21,43.21,33800.0,29.9407,29.9477,29.8854,29.8854,33800.0
2006-05-30 10:30:00,43.2,43.24,43.15,43.15,28800.0,29.8785,29.9062,29.8439,29.8439,28800.0
2006-05-30 10:35:00,43.16,43.19,43.08,43.16,52600.0,29.8508,29.8716,29.7955,29.8508,52600.0
2006-05-30 10:40:00,43.18,43.21,43.1,43.21,22600.0,29.8647,29.8854,29.8093,29.8854,22600.0
2006-05-30 10:45:00,43.22,43.24,43.22,43.24,17800.0,29.8923,29.9062,29.8923,29.9062,17800.0
2006-05-30 10:50:00,43.24,43.3,43.18,43.19,83200.0,29.9062,29.9477,29.8647,29.8716,83200.0
2006-05-30 10:55:00,43.19,43.19,43.16,43.16,9200.0,29.8716,29.8716,29.8508,29.8508,9200.0
2006-05-30 11:00:00,43.15,43.15,43.07,43.09,12400.0,29.8439,29.8439,29.7886,29.8024,12400.0
2006-05-30 11:05:00,43.1,43.13,43.06,43.1,24600.0,29.8093,29.8301,29.7817,29.8093,24600.0
2006-05-30 11:10:00,43.1,43.16,43.06,43.08,38000.0,29.8093,29.8508,29.7817,29.7955,38000.0
2006-05-30 11:15:00,43.08,43.18,43.08,43.1,36200.0,29.7955,29.8647,29.7955,29.8093,36200.0
2006-05-30 11:20:00,43.1,43.13,43.09,43.12,42200.0,29.8093,29.8301,29.8024,29.8232,42200.0
2006-05-30 11:25:00,43.12,43.12,43.05,43.05,23200.0,29.8232,29.8232,29.7748,29.7748,23200.0
2006-05-30 11:30:00,43.05,43.13,43.05,43.1,16400.0,29.7748,29.8301,29.7748,29.8093,16400.0
2006-05-30 11:35:00,43.1,43.21,43.1,43.21,22400.0,29.8093,29.8854,29.8093,29.8854,22400.0
2006-05-30 11:40:00,43.21,43.24,43.17,43.23,29800.0,29.8854,29.9062,29.8577,29.8992,29800.0
2006-05-30 11:45:00,43.23,43.23,43.18,43.18,15800.0,29.8992,29.8992,29.8647,29.8647,15800.0
2006-05-30 11:50:00,43.18,43.18,43.16,43.17,22400.0,29.8647,29.8647,29.8508,29.8577,22400.0
2006-05-30 11:55:00,43.18,43.25,43.18,43.24,30600.0,29.8647,29.9131,29.8647,29.9062,30600.0
2006-05-30 12:00:00,43.23,43.23,43.18,43.2,4800.0,29.8992,29.8992,29.8647,29.8785,4800.0
2006-05-30 12:05:00,43.2,43.2,43.1,43.17,32600.0,29.8785,29.8785,29.8093,29.8577,32600.0
2006-05-30 12:10:00,43.15,43.15,43.1,43.1,11200.0,29.8439,29.8439,29.8093,29.8093,11200.0
2006-05-30 12:15:00,43.1,43.1,43.06,43.09,8800.0,29.8093,29.8093,29.7817,29.8024,8800.0
2006-05-30 12:20:00,43.1,43.13,43.05,43.07,27200.0,29.8093,29.8301,29.7748,29.7886,27200.0
2006-05-30 12:25:00,43.09,43.09,43.02,43.04,19000.0,29.8024,29.8024,29.754,29.7678,19000.0
2006-05-30 12:30:00,43.05,43.09,43.02,43.03,27600.0,29.7748,29.8024,29.754,29.7609,27600.0
2006-05-30 12:35:00,43.03,43.1,43.03,43.1,18800.0,29.7609,29.8093,29.7609,29.8093,18800.0
2006-05-30 12:40:00,43.1,43.15,43.1,43.14,15800.0,29.8093,29.8439,29.8093,29.837,15800.0
2006-05-30 12:45:00,43.15,43.15,43.13,43.13,8800.0,29.8439,29.8439,29.8301,29.8301,8800.0
2006-05-30 12:50:00,43.14,43.15,43.07,43.07,26800.0,29.837,29.8439,29.7886,29.7886,26800.0
2006-05-30 12:55:00,43.07,43.08,43.01,43.02,19200.0,29.7886,29.7955,29.7471,29.754,19200.0
2006-05-30 13:00:00,43.02,43.02,42.97,42.97,13400.0,29.754,29.754,29.7194,29.7194,13400.0
2006-05-30 13:05:00,42.96,43.05,42.96,43.01,21000.0,29.7125,29.7748,29.7125,29.7471,21000.0
2006-05-30 13:10:00,43.01,43.02,42.87,42.87,31000.0,29.7471,29.754,29.6503,29.6503,31000.0
2006-05-30 13:15:00,42.87,42.96,42.85,42.9,33800.0,29.6503,29.7125,29.6364,29.671,33800.0
2006-05-30 13:20:00,42.9,42.91,42.84,42.84,12000.0,29.671,29.6779,29.6295,29.6295,12000.0
2006-05-30 13:25:00,42.85,42.85,42.79,42.8,19800.0,29.6364,29.6364,29.5949,29.6018,19800.0
2006-05-30 13:30:00,42.8,42.81,42.77,42.81,24600.0,29.6018,29.6088,29.5811,29.6088,24600.0
2006-05-30 13:35:00,42.79,42.8,42.71,42.71,24400.0,29.5949,29.6018,29.5396,29.5396,24400.0
2006-05-30 13:40:00,42.71,42.73,42.68,42.68,25400.0,29.5396,29.5534,29.5188,29.5188,25400.0
2006-05-30 13:45:00,42.68,42.68,42.59,42.63,32200.0,29.5188,29.5188,29.4566,29.4843,32200.0
2006-05-30 13:50:00,42.63,42.78,42.63,42.76,39000.0,29.4843,29.588,29.4843,29.5742,39000.0
2006-05-30 13:55:00,42.76,42.81,42.75,42.81,18200.0,29.5742,29.6088,29.5673,29.6088,18200.0
2006-05-30 14:00:00,42.77,42.82,42.77,42.8,12400.0,29.5811,29.6157,29.5811,29.6018,12400.0
2006-05-30 14:05:00,42.81,42.87,42.81,42.85,15400.0,29.6088,29.6503,29.6088,29.6364,15400.0
2006-05-30 14:10:00,42.85,43.01,42.85,42.98,17200.0,29.6364,29.7471,29.6364,29.7263,17200.0
2006-05-30 14:15:00,42.98,43.03,42.98,42.99,64200.0,29.7263,29.7609,29.7263,29.7333,64200.0
2006-05-30 14:20:00,42.99,43.01,42.79,42.79,25600.0,29.7333,29.7471,29.5949,29.5949,25600.0
2006-05-30 14:25:00,42.79,42.82,42.79,42.82,5600.0,29.5949,29.6157,29.5949,29.6157,5600.0
2006-05-30 14:30:00,42.8,42.82,42.77,42.77,14400.0,29.6018,29.6157,29.5811,29.5811,14400.0
2006-05-30 14:35:00,42.79,42.8,42.74,42.74,21600.0,29.5949,29.6018,29.5603,29.5603,21600.0
2006-05-30 14:40:00,42.77,42.77,42.73,42.74,30000.0,29.5811,29.5811,29.5534,29.5603,30000.0
2006-05-30 14:45:00,42.75,42.76,42.69,42.7,49400.0,29.5673,29.5742,29.5258,29.5327,49400.0
2006-05-30 14:50:00,42.71,42.72,42.62,42.64,33400.0,29.5396,29.5465,29.4774,29.4912,33400.0
2006-05-30 14:55:00,42.63,42.67,42.63,42.63,29600.0,29.4843,29.5119,29.4843,29.4843,29600.0
2006-05-30 15:00:00,42.63,42.63,42.57,42.57,34000.0,29.4843,29.4843,29.4428,29.4428,34000.0
2006-05-30 15:05:00,42.56,42.6,42.5,42.5,99800.0,29.4359,29.4635,29.3944,29.3944,99800.0
2006-05-30 15:10:00,42.49,42.49,42.4,42.41,92000.0,29.3874,29.3874,29.3252,29.3321,92000.0
2006-05-30 15:15:00,42.41,42.51,42.35,42.38,92800.0,29.3321,29.4013,29.2906,29.3114,92800.0
2006-05-30 15:20:00,42.37,42.55,42.37,42.55,109400.0,29.3044,29.4289,29.3044,29.4289,109400.0
2006-05-30 15:25:00,42.55,42.56,42.4,42.44,52600.0,29.4289,29.4359,29.3252,29.3529,52600.0
2006-05-30 15:30:00,42.43,42.43,42.31,42.33,62200.0,29.3459,29.3459,29.2629,29.2768,62200.0
2006-05-30 15:35:00,42.33,42.37,42.29,42.37,64400.0,29.2768,29.3044,29.2491,29.3044,64400.0
2006-05-30 15:40:00,42.37,42.37,42.26,42.3,67000.0,29.3044,29.3044,29.2284,29.256,67000.0
2006-05-30 15:45:00,42.3,42.38,42.29,42.35,111800.0,29.256,29.3114,29.2491,29.2906,111800.0
2006-05-30 15:50:00,42.35,42.4,42.35,42.38,107800.0,29.2906,29.3252,29.2906,29.3114,107800.0
2006-05-30 15:55:00,42.4,42.4,42.28,42.28,100000.0,29.3252,29.3252,29.2422,29.2422,100000.0
2006-05-31 09:30:00,42.38,42.99,42.31,42.35,54000.0,29.3114,29.7333,29.2629,29.2906,54000.0
2006-05-31 09:35:00,42.36,42.36,42.24,42.35,30800.0,29.2975,29.2975,29.2145,29.2906,30800.0
2006-05-31 09:40:00,42.37,42.47,42.35,42.4,37000.0,29.3044,29.3736,29.2906,29.3252,37000.0
2006-05-31 09:45:00,42.4,42.43,42.3,42.37,73400.0,29.3252,29.3459,29.256,29.3044,73400.0
2006-05-31 09:50:00,42.38,42.67,42.38,42.67,82600.0,29.3114,29.5119,29.3114,29.5119,82600.0
2006-05-31 09:55:00,42.7,42.83,42.52,42.63,55200.0,29.5327,29.6226,29.4082,29.4843,55200.0
2006-05-31 10:00:00,42.59,42.74,42.52,42.68,64400.0,29.4566,29.5603,29.4082,29.5188,64400.0
2006-05-31 10:05:00,42.69,42.69,42.44,42.66,44800.0,29.5258,29.5258,29.3529,29.505,44800.0
2006-05-31 10:10:00,42.66,42.77,42.56,42.63,50800.0,29.505,29.5811,29.4359,29.4843,50800.0
2006-05-31 10:15:00,42.66,42.76,42.65,42.71,41200.0,29.505,29.5742,29.4981,29.5396,41200.0
2006-05-31 10:20:00,42.73,42.96,42.73,42.94,54000.0,29.5534,29.7125,29.5534,29.6987,54000.0
2006-05-31 10:25:00,42.94,43.13,42.88,43.13,51400.0,29.6987,29.8301,29.6572,29.8301,51400.0
2006-05-31 10:30:00,43.12,43.35,43.12,43.33,105200.0,29.8232,29.9822,29.8232,29.9684,105200.0
2006-05-31 10:35:00,43.35,43.36,43.19,43.29,115000.0,29.9822,29.9892,29.8716,29.9407,115000.0
2006-05-31 10:40:00,43.29,43.33,43.26,43.27,42200.0,29.9407,29.9684,29.92,29.9269,42200.0
2006-05-31 10:45:00,43.31,43.55,43.31,43.5,124200.0,29.9546,30.1206,29.9546,30.086,124200.0
2006-05-31 10:50:00,43.49,43.49,43.32,43.33,53800.0,30.0791,30.0791,29.9615,29.9684,53800.0
2006-05-31 10:55:00,43.33,43.34,43.21,43.24,52600.0,29.9684,29.9753,29.8854,29.9062,52600.0
2006-05-31 11:00:00,43.24,43.38,43.24,43.35,31000.0,29.9062,30.003,29.9062,29.9822,31000.0
2006-05-31 11:05:00,43.35,43.38,43.32,43.35,40200.0,29.9822,30.003,29.9615,29.9822,40200.0
2006-05-31 11:10:00,43.35,43.35,43.33,43.34,94000.0,29.9822,29.9822,29.9684,29.9753,94000.0
2006-05-31 11:15:00,43.33,43.33,43.27,43.3,18000.0,29.9684,29.9684,29.9269,29.9477,18000.0
2006-05-31 11:20:00,43.3,43.35,43.3,43.33,33000.0,29.9477,29.9822,29.9477,29.9684,33000.0
2006-05-31 11:25:00,43.3,43.37,43.3,43.34,16400.0,29.9477,29.9961,29.9477,29.9753,16400.0
2006-05-31 11:30:00,43.35,43.35,43.25,43.27,41000.0,29.9822,29.9822,29.9131,29.9269,41000.0
2006-05-31 11:35:00,43.27,43.32,43.27,43.29,31000.0,29.9269,29.9615,29.9269,29.9407,31000.0
2006-05-31 11:40:00,43.27,43.33,43.27,43.31,23800.0,29.9269,29.9684,29.9269,29.9546,23800.0
2006-05-31 11:45:00,43.32,43.35,43.31,43.35,9600.0,29.9615,29.9822,29.9546,29.9822,9600.0
2006-05-31 11:50:00,43.37,43.45,43.35,43.43,35600.0,29.9961,30.0514,29.9822,30.0376,35600.0
2006-05-31 11:55:00,43.42,43.47,43.41,43.41,21000.0,30.0307,30.0652,30.0237,30.0237,21000.0
2006-05-31 12:00:00,43.4,43.4,43.26,43.27,35800.0,30.0168,30.0168,29.92,29.9269,35800.0
2006-05-31 12:05:00,43.27,43.27,43.25,43.25,11000.0,29.9269,29.9269,29.9131,29.9131,11000.0
2006-05-31 12:10:00,43.25,43.3,43.2,43.3,29400.0,29.9131,29.9477,29.8785,29.9477,29400.0
2006-05-31 12:15:00,43.3,43.3,43.22,43.22,10600.0,29.9477,29.9477,29.8923,29.8923,10600.0
2006-05-31 12:20:00,43.19,43.24,43.18,43.24,25400.0,29.8716,29.9062,29.8647,29.9062,25400.0
2006-05-31 12:25:00,43.22,43.27,43.22,43.27,8000.0,29.8923,29.9269,29.8923,29.9269,8000.0
2006-05-31 12:30:00,43.26,43.27,43.19,43.2,14000.0,29.92,29.9269,29.8716,29.8785,14000.0
2006-05-31 12:35:00,43.2,43.24,43.18,43.2,43400.0,29.8785,29.9062,29.8647,29.8785,43400.0
2006-05-31 12:40:00,43.19,43.21,43.13,43.13,26800.0,29.8716,29.8854,29.8301,29.8301,26800.0
2006-05-31 12:45:00,43.13,43.19,43.13,43.18,9600.0,29.8301,29.8716,29.8301,29.8647,9600.0
2006-05-31 12:50:00,43.18,43.18,43.16,43.17,6400.0,29.8647,29.8647,29.8508,29.8577,6400.0
2006-05-31 12:55:00,43.16,43.16,43.12,43.12,15800.0,29.8508,29.8508,29.8232,29.8232,15800.0
2006-05-31 13:00:00,43.13,43.16,43.1,43.1,27600.0,29.8301,29.8508,29.8093,29.8093,27600.0
2006-05-31 13:05:00,43.1,43.11,43.09,43.09,6600.0,29.8093,29.8163,29.8024,29.8024,6600.0
2006-05-31 13:10:00,43.09,43.1,43.02,43.02,12400.0,29.8024,29.8093,29.754,29.754,12400.0
2006-05-31 13:15:00,43.03,43.09,43.03,43.06,20600.0,29.7609,29.8024,29.7609,29.7817,20600.0
2006-05-31 13:20:00,43.04,43.06,43.02,43.02,13200.0,29.7678,29.7817,29.754,29.754,13200.0
2006-05-31 13:25:00,43.02,43.09,43.02,43.09,19800.0,29.754,29.8024,29.754,29.8024,19800.0
2006-05-31 13:30:00,43.09,43.12,43.02,43.06,39000.0,29.8024,29.8232,29.754,29.7817,39000.0
2006-05-31 13:35:00,43.08,43.16,43.08,43.16,32000.0,29.7955,29.8508,29.7955,29.8508,32000.0
2006-05-31 13:40:00,43.13,43.22,43.13,43.22,25400.0,29.8301,29.8923,29.8301,29.8923,25400.0
2006-05-31 13:45:00,43.21,43.27,43.21,43.23,28000.0,29.8854,29.9269,29.8854,29.8992,28000.0
2006-05-31 13:50:00,43.22,43.22,43.13,43.13,22800.0,29.8923,29.8923,29.8301,29.8301,22800.0
2006-05-31 13:55:00,43.1,43.1,42.98,42.98,43800.0,29.8093,29.8093,29.7263,29.7263,43800.0
2006-05-31 14:00:00,42.99,43.04,42.82,42.83,80600.0,29.7333,29.7678,29.6157,29.6226,80600.0
2006-05-31 14:05:00,42.87,43.09,42.87,42.96,66000.0,29.6503,29.8024,29.6503,29.7125,66000.0
2006-05-31 14:10:00,42.95,42.99,42.72,42.72,42800.0,29.7056,29.7333,29.5465,29.5465,42800.0
2006-05-31 14:15:00,42.7,42.75,42.56,42.73,62000.0,29.5327,29.5673,29.4359,29.5534,62000.0
2006-05-31 14:20:00,42.74,42.86,42.68,42.76,66200.0,29.5603,29.6433,29.5188,29.5742,66200.0
2006-05-31 14:25:00,42.75,42.84,42.73,42.77,70400.0,29.5673,29.6295,29.5534,29.5811,70400.0
2006-05-31 14:30:00,42.79,42.97,42.79,42.83,64200.0,29.5949,29.7194,29.5949,29.6226,64200.0
2006-05-31 14:35:00,42.83,42.88,42.79,42.79,43600.0,29.6226,29.6572,29.5949,29.5949,43600.0
2006-05-31 14:40:00,42.79,42.84,42.68,42.73,32800.0,29.5949,29.6295,29.5188,29.5534,32800.0
2006-05-31 14:45:00,42.73,42.8,42.71,42.75,36600.0,29.5534,29.6018,29.5396,29.5673,36600.0
2006-05-31 14:50:00,42.73,42.75,42.6,42.6,66800.0,29.5534,29.5673,29.4635,29.4635,66800.0
2006-05-31 14:55:00,42.59,42.65,42.55,42.6,94800.0,29.4566,29.4981,29.4289,29.4635,94800.0
2006-05-31 15:00:00,42.6,42.65,42.54,42.59,66200.0,29.4635,29.4981,29.422,29.4566,66200.0
2006-05-31 15:05:00,42.58,42.58,42.49,42.5,32800.0,29.4497,29.4497,29.3874,29.3944,32800.0
2006-05-31 15:10:00,42.49,42.52,42.4,42.4,55600.0,29.3874,29.4082,29.3252,29.3252,55600.0
2006-05-31 15:15:00,42.4,42.55,42.39,42.54,57800.0,29.3252,29.4289,29.3183,29.422,57800.0
2006-05-31 15:20:00,42.55,42.67,42.55,42.66,54200.0,29.4289,29.5119,29.4289,29.505,54200.0
2006-05-31 15:25:00,42.66,42.67,42.55,42.59,46600.0,29.505,29.5119,29.4289,29.4566,46600.0
2006-05-31 15:30:00,42.58,42.68,42.47,42.5,72400.0,29.4497,29.5188,29.3736,29.3944,72400.0
2006-05-31 15:35:00,42.5,42.62,42.49,42.62,38800.0,29.3944,29.4774,29.3874,29.4774,38800.0
2006-05-31 15:40:00,42.6,42.77,42.6,42.77,90800.0,29.4635,29.5811,29.4635,29.5811,90800.0
2006-05-31 15:45:00,42.78,42.82,42.68,42.77,53400.0,29.588,29.6157,29.5188,29.5811,53400.0
2006-05-31 15:50:00,42.77,42.87,42.77,42.87,56200.0,29.5811,29.6503,29.5811,29.6503,56200.0
2006-05-31 15:55:00,42.85,42.87,42.82,42.82,115000.0,29.6364,29.6503,29.6157,29.6157,115000.0
2006-06-01 09:30:00,43.02,43.02,42.8,42.8,67000.0,29.754,29.754,29.6018,29.6018,67000.0
2006-06-01 09:35:00,42.79,42.95,42.69,42.9,34200.0,29.5949,29.7056,29.5258,29.671,34200.0
2006-06-01 09:40:00,42.89,42.89,42.6,42.61,80000.0,29.6641,29.6641,29.4635,29.4704,80000.0
2006-06-01 09:45:00,42.62,43.2,42.62,43.12,60800.0,29.4774,29.8785,29.4774,29.8232,60800.0
2006-06-01 09:50:00,43.11,43.2,42.99,43.02,54000.0,29.8163,29.8785,29.7333,29.754,54000.0
2006-06-01 09:55:00,43.05,43.05,42.84,42.93,51800.0,29.7748,29.7748,29.6295,29.6918,51800.0
2006-06-01 10:00:00,42.93,42.96,42.71,42.92,56800.0,29.6918,29.7125,29.5396,29.6848,56800.0
2006-06-01 10:05:00,42.93,42.93,42.46,42.47,37800.0,29.6918,29.6918,29.3667,29.3736,37800.0
2006-06-01 10:10:00,42.48,42.82,42.38,42.79,72200.0,29.3805,29.6157,29.3114,29.5949,72200.0
2006-06-01 10:15:00,42.8,42.81,42.66,42.71,37800.0,29.6018,29.6088,29.505,29.5396,37800.0
2006-06-01 10:20:00,42.72,42.87,42.72,42.73,32800.0,29.5465,29.6503,29.5465,29.5534,32800.0
2006-06-01 10:25:00,42.72,42.79,42.72,42.77,27600.0,29.5465,29.5949,29.5465,29.5811,27600.0
2006-06-01 10:30:00,42.8,42.91,42.8,42.85,36200.0,29.6018,29.6779,29.6018,29.6364,36200.0
2006-06-01 10:35:00,42.86,42.97,42.83,42.97,32000.0,29.6433,29.7194,29.6226,29.7194,32000.0
2006-06-01 10:40:00,42.95,43.08,42.94,43.08,22200.0,29.7056,29.7955,29.6987,29.7955,22200.0
2006-06-01 10:45:00,43.09,43.1,42.99,42.99,34400.0,29.8024,29.8093,29.7333,29.7333,34400.0
2006-06-01 10:50:00,42.99,43.13,42.99,43.11,16200.0,29.7333,29.8301,29.7333,29.8163,16200.0
2006-06-01 10:55:00,43.13,43.2,43.11,43.15,20800.0,29.8301,29.8785,29.8163,29.8439,20800.0
2006-06-01 11:00:00,43.13,43.16,43.13,43.15,13000.0,29.8301,29.8508,29.8301,29.8439,13000.0
2006-06-01 11:05:00,43.16,43.24,43.16,43.24,35600.0,29.8508,29.9062,29.8508,29.9062,35600.0
2006-06-01 11:10:00,43.24,43.26,43.19,43.26,22000.0,29.9062,29.92,29.8716,29.92,22000.0
2006-06-01 11:15:00,43.27,43.35,43.26,43.35,33800.0,29.9269,29.9822,29.92,29.9822,33800.0
2006-06-01 11:20:00,43.35,43.35,43.29,43.29,32200.0,29.9822,29.9822,29.9407,29.9407,32200.0
2006-06-01 11:25:00,43.29,43.34,43.29,43.33,12800.0,29.9407,29.9753,29.9407,29.9684,12800.0
2006-06-01 11:30:00,43.34,43.35,43.32,43.35,45600.0,29.9753,29.9822,29.9615,29.9822,45600.0
2006-06-01 11:35:00,43.35,43.35,43.27,43.28,32800.0,29.9822,29.9822,29.9269,29.9338,32800.0
2006-06-01 11:40:00,43.28,43.28,43.26,43.26,33600.0,29.9338,29.9338,29.92,29.92,33600.0
2006-06-01 11:45:00,43.27,43.27,43.16,43.17,18800.0,29.9269,29.9269,29.8508,29.8577,18800.0
2006-06-01 11:50:00,43.17,43.25,43.17,43.21,18600.0,29.8577,29.9131,29.8577,29.8854,18600.0
2006-06-01 11:55:00,43.22,43.22,43.15,43.15,39800.0,29.8923,29.8923,29.8439,29.8439,39800.0
2006-06-01 12:00:00,43.15,43.16,43.14,43.16,23200.0,29.8439,29.8508,29.837,29.8508,23200.0
2006-06-01 12:05:00,43.15,43.16,43.13,43.14,14600.0,29.8439,29.8508,29.8301,29.837,14600.0
2006-06-01 12:10:00,43.15,43.19,43.15,43.16,7600.0,29.8439,29.8716,29.8439,29.8508,7600.0
2006-06-01 12:15:00,43.17,43.21,43.17,43.2,17800.0,29.8577,29.8854,29.8577,29.8785,17800.0
2006-06-01 12:20:00,43.2,43.2,43.19,43.2,27400.0,29.8785,29.8785,29.8716,29.8785,27400.0
2006-06-01 12:25:00,43.2,43.2,43.17,43.18,29600.0,29.8785,29.8785,29.8577,29.8647,29600.0
2006-06-01 12:30:00,43.2,43.2,43.15,43.15,17000.0,29.8785,29.8785,29.8439,29.8439,17000.0
2006-06-01 12:35:00,43.15,43.18,43.13,43.13,26800.0,29.8439,29.8647,29.8301,29.8301,26800.0
2006-06-01 12:40:00,43.15,43.16,43.09,43.1,17200.0,29.8439,29.8508,29.8024,29.8093,17200.0
2006-06-01 12:45:00,43.1,43.11,43.06,43.11,20600.0,29.8093,29.8163,29.7817,29.8163,20600.0
2006-06-01 12:50:00,43.14,43.16,43.13,43.13,9400.0,29.837,29.8508,29.8301,29.8301,9400.0
2006-06-01 12:55:00,43.12,43.13,43.06,43.06,11400.0,29.8232,29.8301,29.7817,29.7817,11400.0
2006-06-01 13:00:00,43.08,43.09,42.99,43.0,20200.0,29.7955,29.8024,29.7333,29.7402,20200.0
2006-06-01 13:05:00,43.0,43.05,42.99,43.04,17400.0,29.7402,29.7748,29.7333,29.7678,17400.0
2006-06-01 13:10:00,43.04,43.06,43.02,43.05,13200.0,29.7678,29.7817,29.754,29.7748,13200.0
2006-06-01 13:15:00,43.06,43.14,43.05,43.13,22400.0,29.7817,29.837,29.7748,29.8301,22400.0
2006-06-01 13:20:00,43.12,43.18,43.12,43.17,16400.0,29.8232,29.8647,29.8232,29.8577,16400.0
2006-06-01 13:25:00,43.18,43.26,43.18,43.21,27600.0,29.8647,29.92,29.8647,29.8854,27600.0
2006-06-01 13:30:00,43.2,43.23,43.2,43.23,18000.0,29.8785,29.8992,29.8785,29.8992,18000.0
2006-06-01 13:35:00,43.22,43.23,43.2,43.2,14600.0,29.8923,29.8992,29.8785,29.8785,14600.0
2006-06-01 13:40:00,43.2,43.26,43.2,43.26,23400.0,29.8785,29.92,29.8785,29.92,23400.0
2006-06-01 13:45:00,43.26,43.29,43.23,43.27,32200.0,29.92,29.9407,29.8992,29.9269,32200.0
2006-06-01 13:50:00,43.27,43.28,43.23,43.23,20200.0,29.9269,29.9338,29.8992,29.8992,20200.0
2006-06-01 13:55:00,43.23,43.29,43.23,43.29,14600.0,29.8992,29.9407,29.8992,29.9407,14600.0
2006-06-01 14:00:00,43.27,43.35,43.27,43.33,26800.0,29.9269,29.9822,29.9269,29.9684,26800.0
2006-06-01 14:05:00,43.34,43.34,43.25,43.25,30200.0,29.9753,29.9753,29.9131,29.9131,30200.0
2006-06-01 14:10:00,43.25,43.27,43.2,43.27,27400.0,29.9131,29.9269,29.8785,29.9269,27400.0
2006-06-01 14:15:00,43.27,43.3,43.26,43.3,25200.0,29.9269,29.9477,29.92,29.9477,25200.0
2006-06-01 14:20:00,43.3,43.32,43.23,43.25,50800.0,29.9477,29.9615,29.8992,29.9131,50800.0
2006-06-01 14:25:00,43.24,43.28,43.24,43.24,18000.0,29.9062,29.9338,29.9062,29.9062,18000.0
2006-06-01 14:30:00,43.24,43.27,43.23,43.24,16200.0,29.9062,29.9269,29.8992,29.9062,16200.0
2006-06-01 14:35:00,43.24,43.29,43.17,43.17,40400.0,29.9062,29.9407,29.8577,29.8577,40400.0
2006-06-01 14:40:00,43.17,43.19,43.15,43.16,25800.0,29.8577,29.8716,29.8439,29.8508,25800.0
2006-06-01 14:45:00,43.15,43.2,43.15,43.2,27400.0,29.8439,29.8785,29.8439,29.8785,27400.0
2006-06-01 14:50:00,43.2,43.22,43.18,43.18,20000.0,29.8785,29.8923,29.8647,29.8647,20000.0
2006-06-01 14:55:00,43.18,43.19,43.12,43.15,36800.0,29.8647,29.8716,29.8232,29.8439,36800.0
2006-06-01 15:00:00,43.14,43.18,43.14,43.18,26000.0,29.837,29.8647,29.837,29.8647,26000.0
2006-06-01 15:05:00,43.18,43.18,43.12,43.13,23000.0,29.8647,29.8647,29.8232,29.8301,23000.0
2006-06-01 15:10:00,43.13,43.13,43.02,43.04,52400.0,29.8301,29.8301,29.754,29.7678,52400.0
2006-06-01 15:15:00,43.03,43.1,43.03,43.1,59800.0,29.7609,29.8093,29.7609,29.8093,59800.0
2006-06-01 15:20:00,43.09,43.15,43.08,43.11,59800.0,29.8024,29.8439,29.7955,29.8163,59800.0
2006-06-01 15:25:00,43.11,43.13,43.1,43.12,55400.0,29.8163,29.8301,29.8093,29.8232,55400.0
2006-06-01 15:30:00,43.1,43.13,43.09,43.12,56400.0,29.8093,29.8301,29.8024,29.8232,56400.0
2006-06-01 15:35:00,43.1,43.13,43.1,43.11,86200.0,29.8093,29.8301,29.8093,29.8163,86200.0
2006-06-01 15:40:00,43.12,43.2,43.11,43.12,102800.0,29.8232,29.8785,29.8163,29.8232,102800.0
2006-06-01 15:45:00,43.12,43.13,43.02,43.12,92200.0,29.8232,29.8301,29.754,29.8232,92200.0
2006-06-01 15:50:00,43.12,43.18,43.08,43.14,80000.0,29.8232,29.8647,29.7955,29.837,80000.0
2006-06-01 15:55:00,43.13,43.16,43.1,43.12,55200.0,29.8301,29.8508,29.8093,29.8232,55200.0
2006-06-02 09:30:00,43.6,43.6,43.57,43.57,94000.0,30.1552,30.1552,30.1344,30.1344,94000.0
2006-06-02 09:35:00,43.58,43.7,43.45,43.5,77400.0,30.1413,30.2243,30.0514,30.086,77400.0
2006-06-02 09:40:00,43.5,43.58,43.49,43.5,138000.0,30.086,30.1413,30.0791,30.086,138000.0
2006-06-02 09:45:00,43.51,43.63,43.46,43.57,129000.0,30.0929,30.1759,30.0583,30.1344,129000.0
2006-06-02 09:50:00,43.57,43.59,43.5,43.51,125400.0,30.1344,30.1482,30.086,30.0929,125400.0
2006-06-02 09:55:00,43.51,43.56,43.23,43.41,145600.0,30.0929,30.1275,29.8992,30.0237,145600.0
2006-06-02 10:00:00,43.41,43.59,43.32,43.46,123200.0,30.0237,30.1482,29.9615,30.0583,123200.0
2006-06-02 10:05:00,43.52,43.62,43.39,43.56,76000.0,30.0998,30.169,30.0099,30.1275,76000.0
2006-06-02 10:10:00,43.58,43.73,43.52,43.55,61400.0,30.1413,30.2451,30.0998,30.1206,61400.0
2006-06-02 10:15:00,43.54,43.54,43.41,43.45,133200.0,30.1137,30.1137,30.0237,30.0514,133200.0
2006-06-02 10:20:00,43.47,43.5,43.38,43.38,60000.0,30.0652,30.086,30.003,30.003,60000.0
2006-06-02 10:25:00,43.36,43.38,43.23,43.29,83800.0,29.9892,30.003,29.8992,29.9407,83800.0
2006-06-02 10:30:00,43.31,43.52,43.31,43.49,79600.0,29.9546,30.0998,29.9546,30.0791,79600.0
2006-06-02 10:35:00,43.49,43.5,43.45,43.46,30200.0,30.0791,30.086,30.0514,30.0583,30200.0
2006-06-02 10:40:00,43.44,43.5,43.4,43.5,31400.0,30.0445,30.086,30.0168,30.086,31400.0
2006-06-02 10:45:00,43.5,43.65,43.5,43.55,39000.0,30.086,30.1897,30.086,30.1206,39000.0
2006-06-02 10:50:00,43.54,43.59,43.54,43.54,25000.0,30.1137,30.1482,30.1137,30.1137,25000.0
2006-06-02 10:55:00,43.53,43.59,43.5,43.58,20000.0,30.1067,30.1482,30.086,30.1413,20000.0
2006-06-02 11:00:00,43.6,43.69,43.59,43.67,50400.0,30.1552,30.2174,30.1482,30.2036,50400.0
2006-06-02 11:05:00,43.66,43.66,43.49,43.56,35000.0,30.1966,30.1966,30.0791,30.1275,35000.0
2006-06-02 11:10:00,43.58,43.69,43.58,43.63,29600.0,30.1413,30.2174,30.1413,30.1759,29600.0
2006-06-02 11:15:00,43.64,43.64,43.49,43.49,24200.0,30.1828,30.1828,30.0791,30.0791,24200.0
2006-06-02 11:20:00,43.49,43.67,43.49,43.67,24000.0,30.0791,30.2036,30.0791,30.2036,24000.0
2006-06-02 11:25:00,43.68,43.69,43.45,43.45,39600.0,30.2105,30.2174,30.0514,30.0514,39600.0
2006-06-02 11:30:00,43.45,43.57,43.45,43.55,15000.0,30.0514,30.1344,30.0514,30.1206,15000.0
2006-06-02 11:35:00,43.54,43.6,43.52,43.58,20200.0,30.1137,30.1552,30.0998,30.1413,20200.0
2006-06-02 11:40:00,43.62,43.66,43.6,43.6,24600.0,30.169,30.1966,30.1552,30.1552,24600.0
2006-06-02 11:45:00,43.6,43.6,43.48,43.51,36800.0,30.1552,30.1552,30.0722,30.0929,36800.0
2006-06-02 11:50:00,43.51,43.52,43.44,43.52,68200.0,30.0929,30.0998,30.0445,30.0998,68200.0
2006-06-02 11:55:00,43.49,43.51,43.44,43.44,14000.0,30.0791,30.0929,30.0445,30.0445,14000.0
2006-06-02 12:00:00,43.44,43.48,43.4,43.46,25200.0,30.0445,30.0722,30.0168,30.0583,25200.0
2006-06-02 12:05:00,43.46,43.49,43.43,43.49,20000.0,30.0583,30.0791,30.0376,30.0791,20000.0
2006-06-02 12:10:00,43.5,43.5,43.48,43.48,18800.0,30.086,30.086,30.0722,30.0722,18800.0
2006-06-02 12:15:00,43.49,43.5,43.48,43.48,16000.0,30.0791,30.086,30.0722,30.0722,16000.0
2006-06-02 12:20:00,43.47,43.51,43.47,43.51,25800.0,30.0652,30.0929,30.0652,30.0929,25800.0
2006-06-02 12:25:00,43.51,43.52,43.48,43.48,18600.0,30.0929,30.0998,30.0722,30.0722,18600.0
2006-06-02 12:30:00,43.47,43.48,43.45,43.48,23400.0,30.0652,30.0722,30.0514,30.0722,23400.0
2006-06-02 12:35:00,43.48,43.53,43.47,43.52,13000.0,30.0722,30.1067,30.0652,30.0998,13000.0
2006-06-02 12:40:00,43.51,43.55,43.51,43.52,12600.0,30.0929,30.1206,30.0929,30.0998,12600.0
2006-06-02 12:45:00,43.56,43.56,43.49,43.51,13600.0,30.1275,30.1275,30.0791,30.0929,13600.0
2006-06-02 12:50:00,43.51,43.55,43.51,43.51,14400.0,30.0929,30.1206,30.0929,30.0929,14400.0
2006-06-02 12:55:00,43.51,43.52,43.47,43.47,13200.0,30.0929,30.0998,30.0652,30.0652,13200.0
2006-06-02 13:00:00,43.47,43.48,43.38,43.38,14400.0,30.0652,30.0722,30.003,30.003,14400.0
2006-06-02 13:05:00,43.39,43.48,43.39,43.48,17600.0,30.0099,30.0722,30.0099,30.0722,17600.0
2006-06-02 13:10:00,43.49,43.5,43.45,43.48,19800.0,30.0791,30.086,30.0514,30.0722,19800.0
2006-06-02 13:15:00,43.48,43.5,43.43,43.43,73400.0,30.0722,30.086,30.0376,30.0376,73400.0
2006-06-02 13:20:00,43.46,43.54,43.45,43.53,12800.0,30.0583,30.1137,30.0514,30.1067,12800.0
2006-06-02 13:25:00,43.52,43.6,43.5,43.58,17000.0,30.0998,30.1552,30.086,30.1413,17000.0
2006-06-02 13:30:00,43.58,43.63,43.52,43.63,25400.0,30.1413,30.1759,30.0998,30.1759,25400.0
2006-06-02 13:35:00,43.63,43.66,43.59,43.6,33800.0,30.1759,30.1966,30.1482,30.1552,33800.0
2006-06-02 13:40:00,43.6,43.63,43.58,43.6,23600.0,30.1552,30.1759,30.1413,30.1552,23600.0
2006-06-02 13:45:00,43.6,43.62,43.6,43.6,24800.0,30.1552,30.169,30.1552,30.1552,24800.0
2006-06-02 13:50:00,43.62,43.63,43.59,43.63,37800.0,30.169,30.1759,30.1482,30.1759,37800.0
2006-06-02 13:55:00,43.63,43.73,43.63,43.73,22800.0,30.1759,30.2451,30.1759,30.2451,22800.0
2006-06-02 14:00:00,43.73,43.79,43.73,43.77,74800.0,30.2451,30.2866,30.2451,30.2727,74800.0
2006-06-02 14:05:00,43.79,43.88,43.77,43.87,48600.0,30.2866,30.3488,30.2727,30.3419,48600.0
2006-06-02 14:10:00,43.87,43.9,43.85,43.88,29600.0,30.3419,30.3626,30.3281,30.3488,29600.0
2006-06-02 14:15:00,43.88,43.88,43.76,43.78,36800.0,30.3488,30.3488,30.2658,30.2796,36800.0
2006-06-02 14:20:00,43.78,43.8,43.75,43.77,23800.0,30.2796,30.2935,30.2589,30.2727,23800.0
2006-06-02 14:25:00,43.77,43.77,43.72,43.74,18800.0,30.2727,30.2727,30.2381,30.252,18800.0
2006-06-02 14:30:00,43.74,43.87,43.74,43.87,38200.0,30.252,30.3419,30.252,30.3419,38200.0
2006-06-02 14:35:00,43.85,43.93,43.83,43.93,43200.0,30.3281,30.3834,30.3142,30.3834,43200.0
2006-06-02 14:40:00,43.94,43.95,43.88,43.9,29000.0,30.3903,30.3972,30.3488,30.3626,29000.0
2006-06-02 14:45:00,43.92,43.99,43.92,43.98,39600.0,30.3765,30.4249,30.3765,30.418,39600.0
2006-06-02 14:50:00,43.98,43.99,43.94,43.94,39200.0,30.418,30.4249,30.3903,30.3903,39200.0
2006-06-02 14:55:00,43.94,43.97,43.94,43.97,20600.0,30.3903,30.4111,30.3903,30.4111,20600.0
2006-06-02 15:00:00,43.97,43.98,43.88,43.88,49400.0,30.4111,30.418,30.3488,30.3488,49400.0
2006-06-02 15:05:00,43.88,43.91,43.84,43.9,89800.0,30.3488,30.3696,30.3211,30.3626,89800.0
2006-06-02 15:10:00,43.89,43.95,43.87,43.91,42400.0,30.3557,30.3972,30.3419,30.3696,42400.0
2006-06-02 15:15:00,43.91,43.95,43.9,43.93,42600.0,30.3696,30.3972,30.3626,30.3834,42600.0
2006-06-02 15:20:00,43.94,43.94,43.85,43.85,44800.0,30.3903,30.3903,30.3281,30.3281,44800.0
2006-06-02 15:25:00,43.85,43.91,43.81,43.89,43200.0,30.3281,30.3696,30.3004,30.3557,43200.0
2006-06-02 15:30:00,43.9,43.99,43.9,43.99,61600.0,30.3626,30.4249,30.3626,30.4249,61600.0
2006-06-02 15:35:00,43.98,44.0,43.96,43.96,61200.0,30.418,30.4318,30.4041,30.4041,61200.0
2006-06-02 15:40:00,43.97,44.0,43.95,43.95,49600.0,30.4111,30.4318,30.3972,30.3972,49600.0
2006-06-02 15:45:00,43.96,43.96,43.9,43.92,74000.0,30.4041,30.4041,30.3626,30.3765,74000.0
2006-06-02 15:50:00,43.92,43.92,43.8,43.81,67200.0,30.3765,30.3765,30.2935,30.3004,67200.0
2006-06-02 15:55:00,43.81,43.84,43.77,43.83,138000.0,30.3004,30.3211,30.2727,30.3142,138000.0
2006-06-05 09:30:00,43.88,43.88,43.61,43.62,61200.0,30.3488,30.3488,30.1621,30.169,61200.0
2006-06-05 09:35:00,43.61,43.77,43.5,43.5,49600.0,30.1621,30.2727,30.086,30.086,49600.0
2006-06-05 09:40:00,43.5,43.66,43.5,43.55,863000.0,30.086,30.1966,30.086,30.1206,863000.0
2006-06-05 09:45:00,43.55,43.55,43.27,43.38,136600.0,30.1206,30.1206,29.9269,30.003,136600.0
2006-06-05 09:50:00,43.38,43.48,43.35,43.43,50800.0,30.003,30.0722,29.9822,30.0376,50800.0
2006-06-05 09:55:00,43.41,43.51,43.37,43.44,49000.0,30.0237,30.0929,29.9961,30.0445,49000.0
2006-06-05 10:00:00,43.41,43.44,43.2,43.2,39600.0,30.0237,30.0445,29.8785,29.8785,39600.0
2006-06-05 10:05:00,43.22,43.35,43.17,43.17,55200.0,29.8923,29.9822,29.8577,29.8577,55200.0
2006-06-05 10:10:00,43.17,43.21,43.09,43.09,64800.0,29.8577,29.8854,29.8024,29.8024,64800.0
2006-06-05 10:15:00,43.09,43.09,43.0,43.02,99600.0,29.8024,29.8024,29.7402,29.754,99600.0
2006-06-05 10:20:00,43.01,43.19,43.01,43.08,90000.0,29.7471,29.8716,29.7471,29.7955,90000.0
2006-06-05 10:25:00,43.09,43.12,43.04,43.04,38000.0,29.8024,29.8232,29.7678,29.7678,38000.0
2006-06-05 10:30:00,43.04,43.17,43.04,43.12,50200.0,29.7678,29.8577,29.7678,29.8232,50200.0
2006-06-05 10:35:00,43.12,43.16,43.08,43.1,49600.0,29.8232,29.8508,29.7955,29.8093,49600.0
2006-06-05 10:40:00,43.1,43.1,43.03,43.05,33200.0,29.8093,29.8093,29.7609,29.7748,33200.0
2006-06-05 10:45:00,43.05,43.1,43.03,43.07,60400.0,29.7748,29.8093,29.7609,29.7886,60400.0
2006-06-05 10:50:00,43.07,43.07,43.05,43.06,20200.0,29.7886,29.7886,29.7748,29.7817,20200.0
2006-06-05 10:55:00,43.06,43.07,43.0,43.06,58000.0,29.7817,29.7886,29.7402,29.7817,58000.0
2006-06-05 11:00:00,43.06,43.13,43.05,43.13,48200.0,29.7817,29.8301,29.7748,29.8301,48200.0
2006-06-05 11:05:00,43.13,43.31,43.13,43.31,32800.0,29.8301,29.9546,29.8301,29.9546,32800.0
2006-06-05 11:10:00,43.31,43.32,43.21,43.22,21200.0,29.9546,29.9615,29.8854,29.8923,21200.0
2006-06-05 11:15:00,43.22,43.24,43.19,43.23,16200.0,29.8923,29.9062,29.8716,29.8992,16200.0
2006-06-05 11:20:00,43.24,43.24,43.2,43.21,12000.0,29.9062,29.9062,29.8785,29.8854,12000.0
2006-06-05 11:25:00,43.21,43.25,43.13,43.13,22200.0,29.8854,29.9131,29.8301,29.8301,22200.0
2006-06-05 11:30:00,43.13,43.13,43.09,43.12,22400.0,29.8301,29.8301,29.8024,29.8232,22400.0
2006-06-05 11:35:00,43.12,43.12,43.03,43.09,26800.0,29.8232,29.8232,29.7609,29.8024,26800.0
2006-06-05 11:40:00,43.1,43.15,43.1,43.12,29000.0,29.8093,29.8439,29.8093,29.8232,29000.0
2006-06-05 11:45:00,43.13,43.15,43.1,43.12,14200.0,29.8301,29.8439,29.8093,29.8232,14200.0
2006-06-05 11:50:00,43.1,43.1,43.01,43.01,18600.0,29.8093,29.8093,29.7471,29.7471,18600.0
2006-06-05 11:55:00,43.01,43.01,42.84,42.84,43400.0,29.7471,29.7471,29.6295,29.6295,43400.0
2006-06-05 12:00:00,42.84,42.87,42.79,42.81,123400.0,29.6295,29.6503,29.5949,29.6088,123400.0
2006-06-05 12:05:00,42.8,42.8,42.71,42.73,38400.0,29.6018,29.6018,29.5396,29.5534,38400.0
2006-06-05 12:10:00,42.73,42.82,42.71,42.81,32200.0,29.5534,29.6157,29.5396,29.6088,32200.0
2006-06-05 12:15:00,42.79,42.83,42.76,42.83,21000.0,29.5949,29.6226,29.5742,29.6226,21000.0
2006-06-05 12:20:00,42.83,42.85,42.74,42.74,20000.0,29.6226,29.6364,29.5603,29.5603,20000.0
2006-06-05 12:25:00,42.75,42.77,42.68,42.72,39200.0,29.5673,29.5811,29.5188,29.5465,39200.0
2006-06-05 12:30:00,42.72,42.77,42.71,42.77,45600.0,29.5465,29.5811,29.5396,29.5811,45600.0
2006-06-05 12:35:00,42.77,42.79,42.74,42.74,13600.0,29.5811,29.5949,29.5603,29.5603,13600.0
2006-06-05 12:40:00,42.74,42.8,42.74,42.79,13000.0,29.5603,29.6018,29.5603,29.5949,13000.0
2006-06-05 12:45:00,42.8,42.83,42.77,42.79,25600.0,29.6018,29.6226,29.5811,29.5949,25600.0
2006-06-05 12:50:00,42.79,42.84,42.79,42.8,21000.0,29.5949,29.6295,29.5949,29.6018,21000.0
2006-06-05 12:55:00,42.8,42.87,42.79,42.82,18800.0,29.6018,29.6503,29.5949,29.6157,18800.0
2006-06-05 13:00:00,42.84,42.84,42.75,42.8,38000.0,29.6295,29.6295,29.5673,29.6018,38000.0
2006-06-05 13:05:00,42.8,42.92,42.78,42.87,51800.0,29.6018,29.6848,29.588,29.6503,51800.0
2006-06-05 13:10:00,42.88,42.93,42.85,42.91,28800.0,29.6572,29.6918,29.6364,29.6779,28800.0
2006-06-05 13:15:00,42.93,42.93,42.85,42.88,17600.0,29.6918,29.6918,29.6364,29.6572,17600.0
2006-06-05 13:20:00,42.89,42.91,42.86,42.89,20400.0,29.6641,29.6779,29.6433,29.6641,20400.0
2006-06-05 13:25:00,42.87,42.92,42.87,42.91,16600.0,29.6503,29.6848,29.6503,29.6779,16600.0
2006-06-05 13:30:00,42.91,42.95,42.91,42.91,35000.0,29.6779,29.7056,29.6779,29.6779,35000.0
2006-06-05 13:35:00,42.92,42.97,42.9,42.95,38600.0,29.6848,29.7194,29.671,29.7056,38600.0
2006-06-05 13:40:00,42.95,42.95,42.87,42.87,27400.0,29.7056,29.7056,29.6503,29.6503,27400.0
2006-06-05 13:45:00,42.87,42.87,42.85,42.85,8800.0,29.6503,29.6503,29.6364,29.6364,8800.0
2006-06-05 13:50:00,42.84,42.85,42.83,42.84,20600.0,29.6295,29.6364,29.6226,29.6295,20600.0
2006-06-05 13:55:00,42.83,42.85,42.75,42.75,30600.0,29.6226,29.6364,29.5673,29.5673,30600.0
2006-06-05 14:00:00,42.75,42.76,42.7,42.72,35800.0,29.5673,29.5742,29.5327,29.5465,35800.0
2006-06-05 14:05:00,42.72,42.73,42.69,42.7,68400.0,29.5465,29.5534,29.5258,29.5327,68400.0
2006-06-05 14:10:00,42.7,42.7,42.69,42.7,33000.0,29.5327,29.5327,29.5258,29.5327,33000.0
2006-06-05 14:15:00,42.7,42.74,42.68,42.7,90800.0,29.5327,29.5603,29.5188,29.5327,90800.0
2006-06-05 14:20:00,42.69,42.7,42.6,42.61,138000.0,29.5258,29.5327,29.4635,29.4704,138000.0
2006-06-05 14:25:00,42.6,42.69,42.6,42.66,101400.0,29.4635,29.5258,29.4635,29.505,101400.0
2006-06-05 14:30:00,42.65,42.66,42.44,42.44,82000.0,29.4981,29.505,29.3529,29.3529,82000.0
2006-06-05 14:35:00,42.42,42.43,42.37,42.42,60600.0,29.339,29.3459,29.3044,29.339,60600.0
2006-06-05 14:40:00,42.4,42.49,42.39,42.45,53000.0,29.3252,29.3874,29.3183,29.3598,53000.0
2006-06-05 14:45:00,42.45,42.56,42.45,42.51,87600.0,29.3598,29.4359,29.3598,29.4013,87600.0
2006-06-05 14:50:00,42.51,42.54,42.49,42.52,47400.0,29.4013,29.422,29.3874,29.4082,47400.0
2006-06-05 14:55:00,42.52,42.58,42.5,42.55,74400.0,29.4082,29.4497,29.3944,29.4289,74400.0
2006-06-05 15:00:00,42.55,42.55,42.51,42.52,56000.0,29.4289,29.4289,29.4013,29.4082,56000.0
2006-06-05 15:05:00,42.52,42.6,42.52,42.58,69200.0,29.4082,29.4635,29.4082,29.4497,69200.0
2006-06-05 15:10:00,42.58,42.61,42.52,42.61,189200.0,29.4497,29.4704,29.4082,29.4704,189200.0
2006-06-05 15:15:00,42.61,42.7,42.61,42.68,77800.0,29.4704,29.5327,29.4704,29.5188,77800.0
2006-06-05 15:20:00,42.69,42.71,42.64,42.67,62400.0,29.5258,29.5396,29.4912,29.5119,62400.0
2006-06-05 15:25:00,42.67,42.67,42.59,42.59,60200.0,29.5119,29.5119,29.4566,29.4566,60200.0
2006-06-05 15:30:00,42.59,42.69,42.59,42.62,65400.0,29.4566,29.5258,29.4566,29.4774,65400.0
2006-06-05 15:35:00,42.62,42.65,42.57,42.62,86800.0,29.4774,29.4981,29.4428,29.4774,86800.0
2006-06-05 15:40:00,42.62,42.62,42.49,42.51,98000.0,29.4774,29.4774,29.3874,29.4013,98000.0
2006-06-05 15:45:00,42.5,42.55,42.5,42.52,151200.0,29.3944,29.4289,29.3944,29.4082,151200.0
2006-06-05 15:50:00,42.52,42.58,42.52,42.58,237800.0,29.4082,29.4497,29.4082,29.4497,237800.0
2006-06-05 15:55:00,42.58,42.6,42.53,42.55,120400.0,29.4497,29.4635,29.4151,29.4289,120400.0
2006-06-06 09:30:00,42.54,42.58,42.52,42.58,74200.0,29.422,29.4497,29.4082,29.4497,74200.0
2006-06-06 09:35:00,42.58,42.66,42.48,42.56,138800.0,29.4497,29.505,29.3805,29.4359,138800.0
2006-06-06 09:40:00,42.56,42.63,42.44,42.63,91000.0,29.4359,29.4843,29.3529,29.4843,91000.0
2006-06-06 09:45:00,42.6,42.7,42.45,42.47,87800.0,29.4635,29.5327,29.3598,29.3736,87800.0
2006-06-06 09:50:00,42.47,42.47,42.17,42.27,161600.0,29.3736,29.3736,29.1661,29.2353,161600.0
2006-06-06 09:55:00,42.29,42.36,42.13,42.13,183400.0,29.2491,29.2975,29.1385,29.1385,183400.0
2006-06-06 10:00:00,42.13,42.21,42.07,42.16,169000.0,29.1385,29.1938,29.097,29.1592,169000.0
2006-06-06 10:05:00,42.17,42.17,41.9,41.94,280400.0,29.1661,29.1661,28.9794,29.007,280400.0
2006-06-06 10:10:00,41.95,42.05,41.92,42.01,150600.0,29.014,29.0831,28.9932,29.0555,150600.0
2006-06-06 10:15:00,42.03,42.13,41.99,42.07,115800.0,29.0693,29.1385,29.0416,29.097,115800.0
2006-06-06 10:20:00,42.07,42.23,42.06,42.13,109000.0,29.097,29.2076,29.09,29.1385,109000.0
2006-06-06 10:25:00,42.13,42.2,42.07,42.18,65400.0,29.1385,29.1869,29.097,29.173,65400.0
2006-06-06 10:30:00,42.18,42.25,42.17,42.17,60000.0,29.173,29.2214,29.1661,29.1661,60000.0
2006-06-06 10:35:00,42.17,42.17,42.02,42.02,74600.0,29.1661,29.1661,29.0624,29.0624,74600.0
2006-06-06 10:40:00,42.02,42.18,42.0,42.1,66800.0,29.0624,29.173,29.0485,29.1177,66800.0
2006-06-06 10:45:00,42.1,42.1,42.0,42.01,54400.0,29.1177,29.1177,29.0485,29.0555,54400.0
2006-06-06 10:50:00,42.0,42.11,41.99,42.08,58400.0,29.0485,29.1246,29.0416,29.1039,58400.0
2006-06-06 10:55:00,42.09,42.1,42.0,42.01,46800.0,29.1108,29.1177,29.0485,29.0555,46800.0
2006-06-06 11:00:00,42.02,42.08,42.0,42.02,71000.0,29.0624,29.1039,29.0485,29.0624,71000.0
2006-06-06 11:05:00,42.02,42.08,41.99,42.04,79800.0,29.0624,29.1039,29.0416,29.0762,79800.0
2006-06-06 11:10:00,42.05,42.05,41.93,41.93,93200.0,29.0831,29.0831,29.0001,29.0001,93200.0
2006-06-06 11:15:00,41.92,41.96,41.85,41.91,56200.0,28.9932,29.0209,28.9448,28.9863,56200.0
2006-06-06 11:20:00,41.91,42.0,41.91,41.95,54200.0,28.9863,29.0485,28.9863,29.014,54200.0
2006-06-06 11:25:00,41.98,41.98,41.95,41.96,39400.0,29.0347,29.0347,29.014,29.0209,39400.0
2006-06-06 11:30:00,41.94,41.95,41.75,41.85,47800.0,29.007,29.014,28.8756,28.9448,47800.0
2006-06-06 11:35:00,41.84,41.85,41.68,41.69,53000.0,28.9379,28.9448,28.8272,28.8341,53000.0
2006-06-06 11:40:00,41.69,41.7,41.58,41.58,92600.0,28.8341,28.8411,28.7581,28.7581,92600.0
2006-06-06 11:45:00,41.58,41.58,41.45,41.46,101200.0,28.7581,28.7581,28.6681,28.6751,101200.0
2006-06-06 11:50:00,41.46,41.61,41.46,41.61,95800.0,28.6751,28.7788,28.6751,28.7788,95800.0
2006-06-06 11:55:00,41.62,41.79,41.62,41.69,156200.0,28.7857,28.9033,28.7857,28.8341,156200.0
2006-06-06 12:00:00,41.69,41.69,41.56,41.61,42600.0,28.8341,28.8341,28.7442,28.7788,42600.0
2006-06-06 12:05:00,41.6,41.61,41.55,41.61,32800.0,28.7719,28.7788,28.7373,28.7788,32800.0
2006-06-06 12:10:00,41.61,41.72,41.6,41.72,46200.0,28.7788,28.8549,28.7719,28.8549,46200.0
2006-06-06 12:15:00,41.71,41.79,41.69,41.72,27800.0,28.848,28.9033,28.8341,28.8549,27800.0
2006-06-06 12:20:00,41.71,41.88,41.65,41.69,48800.0,28.848,28.9655,28.8065,28.8341,48800.0
2006-06-06 12:25:00,41.68,41.73,41.68,41.71,22800.0,28.8272,28.8618,28.8272,28.848,22800.0
2006-06-06 12:30:00,41.71,41.78,41.7,41.78,42000.0,28.848,28.8964,28.8411,28.8964,42000.0
2006-06-06 12:35:00,41.77,41.87,41.77,41.87,28200.0,28.8895,28.9586,28.8895,28.9586,28200.0
2006-06-06 12:40:00,41.87,42.04,41.87,42.01,63400.0,28.9586,29.0762,28.9586,29.0555,63400.0
2006-06-06 12:45:00,42.05,42.09,41.99,41.99,58200.0,29.0831,29.1108,29.0416,29.0416,58200.0
2006-06-06 12:50:00,41.99,42.08,41.99,42.08,20800.0,29.0416,29.1039,29.0416,29.1039,20800.0
2006-06-06 12:55:00,42.05,42.15,42.04,42.13,75400.0,29.0831,29.1523,29.0762,29.1385,75400.0
2006-06-06 13:00:00,42.13,42.13,41.98,42.0,79400.0,29.1385,29.1385,29.0347,29.0485,79400.0
2006-06-06 13:05:00,42.0,42.02,41.95,41.96,48200.0,29.0485,29.0624,29.014,29.0209,48200.0
2006-06-06 13:10:00,41.96,41.96,41.81,41.81,42200.0,29.0209,29.0209,28.9171,28.9171,42200.0
2006-06-06 13:15:00,41.81,41.9,41.77,41.79,117400.0,28.9171,28.9794,28.8895,28.9033,117400.0
2006-06-06 13:20:00,41.78,41.85,41.78,41.83,39400.0,28.8964,28.9448,28.8964,28.931,39400.0
2006-06-06 13:25:00,41.83,41.91,41.82,41.84,91600.0,28.931,28.9863,28.924,28.9379,91600.0
2006-06-06 13:30:00,41.83,41.85,41.79,41.81,29200.0,28.931,28.9448,28.9033,28.9171,29200.0
2006-06-06 13:35:00,41.81,41.83,41.73,41.73,50800.0,28.9171,28.931,28.8618,28.8618,50800.0
2006-06-06 13:40:00,41.72,41.72,41.61,41.67,78800.0,28.8549,28.8549,28.7788,28.8203,78800.0
2006-06-06 13:45:00,41.68,41.7,41.6,41.62,35400.0,28.8272,28.8411,28.7719,28.7857,35400.0
2006-06-06 13:50:00,41.62,41.67,41.62,41.66,35400.0,28.7857,28.8203,28.7857,28.8134,35400.0
2006-06-06 13:55:00,41.67,41.68,41.6,41.66,50000.0,28.8203,28.8272,28.7719,28.8134,50000.0
2006-06-06 14:00:00,41.66,41.66,41.58,41.62,71200.0,28.8134,28.8134,28.7581,28.7857,71200.0
2006-06-06 14:05:00,41.62,41.69,41.59,41.62,33800.0,28.7857,28.8341,28.765,28.7857,33800.0
2006-06-06 14:10:00,41.61,41.64,41.57,41.59,51400.0,28.7788,28.7996,28.7511,28.765,51400.0
2006-06-06 14:15:00,41.58,41.59,41.49,41.49,85800.0,28.7581,28.765,28.6958,28.6958,85800.0
2006-06-06 14:20:00,41.49,41.54,41.47,41.47,47000.0,28.6958,28.7304,28.682,28.682,47000.0
2006-06-06 14:25:00,41.47,41.52,41.31,41.31,122800.0,28.682,28.7166,28.5713,28.5713,122800.0
2006-06-06 14:30:00,41.31,41.35,41.21,41.22,206000.0,28.5713,28.599,28.5022,28.5091,206000.0
2006-06-06 14:35:00,41.22,41.3,41.2,41.21,70400.0,28.5091,28.5644,28.4952,28.5022,70400.0
2006-06-06 14:40:00,41.21,41.21,41.03,41.08,131000.0,28.5022,28.5022,28.3777,28.4122,131000.0
2006-06-06 14:45:00,41.08,41.23,41.07,41.21,128600.0,28.4122,28.516,28.4053,28.5022,128600.0
2006-06-06 14:50:00,41.19,41.31,41.19,41.27,65800.0,28.4883,28.5713,28.4883,28.5436,65800.0
2006-06-06 14:55:00,41.28,41.3,41.18,41.18,70600.0,28.5506,28.5644,28.4814,28.4814,70600.0
2006-06-06 15:00:00,41.19,41.23,41.16,41.23,58200.0,28.4883,28.516,28.4676,28.516,58200.0
2006-06-06 15:05:00,41.22,41.28,41.18,41.18,54600.0,28.5091,28.5506,28.4814,28.4814,54600.0
2006-06-06 15:10:00,41.18,41.18,41.11,41.16,82400.0,28.4814,28.4814,28.433,28.4676,82400.0
2006-06-06 15:15:00,41.15,41.27,41.14,41.18,175200.0,28.4607,28.5436,28.4537,28.4814,175200.0
2006-06-06 15:20:00,41.16,41.16,41.06,41.06,94600.0,28.4676,28.4676,28.3984,28.3984,94600.0
2006-06-06 15:25:00,41.06,41.13,41.05,41.09,47000.0,28.3984,28.4468,28.3915,28.4192,47000.0
2006-06-06 15:30:00,41.09,41.09,41.01,41.05,153600.0,28.4192,28.4192,28.3638,28.3915,153600.0
2006-06-06 15:35:00,41.06,41.15,41.05,41.12,223400.0,28.3984,28.4607,28.3915,28.4399,223400.0
2006-06-06 15:40:00,41.12,41.13,41.05,41.05,261000.0,28.4399,28.4468,28.3915,28.3915,261000.0
2006-06-06 15:45:00,41.05,41.05,40.88,40.95,374000.0,28.3915,28.3915,28.2739,28.3223,374000.0
2006-06-06 15:50:00,40.95,40.95,40.88,40.92,281400.0,28.3223,28.3223,28.2739,28.3016,281400.0
2006-06-06 15:55:00,40.91,41.0,40.88,40.98,328200.0,28.2947,28.3569,28.2739,28.3431,328200.0
2006-06-07 09:30:00,41.0,41.0,40.63,40.66,136400.0,28.3569,28.3569,28.101,28.1218,136400.0
2006-06-07 09:35:00,40.61,40.7,40.6,40.68,116600.0,28.0872,28.1494,28.0803,28.1356,116600.0
2006-06-07 09:40:00,40.68,40.77,40.57,40.72,92000.0,28.1356,28.1978,28.0595,28.1633,92000.0
2006-06-07 09:45:00,40.71,40.72,40.52,40.55,176400.0,28.1563,28.1633,28.0249,28.0457,176400.0
2006-06-07 09:50:00,40.57,40.57,40.38,40.41,145600.0,28.0595,28.0595,27.9281,27.9488,145600.0
2006-06-07 09:55:00,40.45,40.54,40.35,40.5,327000.0,27.9765,28.0388,27.9073,28.0111,327000.0
2006-06-07 10:00:00,40.5,40.71,40.48,40.69,376200.0,28.0111,28.1563,27.9973,28.1425,376200.0
2006-06-07 10:05:00,40.69,40.93,40.67,40.9,261400.0,28.1425,28.3085,28.1287,28.2877,261400.0
2006-06-07 10:10:00,40.9,40.9,40.76,40.8,116800.0,28.2877,28.2877,28.1909,28.2186,116800.0
2006-06-07 10:15:00,40.8,40.87,40.71,40.83,156400.0,28.2186,28.267,28.1563,28.2393,156400.0
2006-06-07 10:20:00,40.83,40.99,40.69,40.97,128200.0,28.2393,28.35,28.1425,28.3362,128200.0
2006-06-07 10:25:00,40.98,41.13,40.9,41.09,123600.0,28.3431,28.4468,28.2877,28.4192,123600.0
2006-06-07 10:30:00,41.09,41.21,41.09,41.12,135400.0,28.4192,28.5022,28.4192,28.4399,135400.0
2006-06-07 10:35:00,41.13,41.14,41.04,41.08,92400.0,28.4468,28.4537,28.3846,28.4122,92400.0
2006-06-07 10:40:00,41.07,41.13,40.52,41.09,71800.0,28.4053,28.4468,28.0249,28.4192,71800.0
2006-06-07 10:45:00,41.08,41.09,40.99,40.99,80200.0,28.4122,28.4192,28.35,28.35,80200.0
2006-06-07 10:50:00,40.99,41.1,40.94,41.1,112800.0,28.35,28.4261,28.3154,28.4261,112800.0
2006-06-07 10:55:00,41.1,41.2,41.1,41.16,104600.0,28.4261,28.4952,28.4261,28.4676,104600.0
2006-06-07 11:00:00,41.17,41.2,41.05,41.06,84400.0,28.4745,28.4952,28.3915,28.3984,84400.0
2006-06-07 11:05:00,41.07,41.11,41.04,41.05,32800.0,28.4053,28.433,28.3846,28.3915,32800.0
2006-06-07 11:10:00,41.05,41.21,41.05,41.21,35600.0,28.3915,28.5022,28.3915,28.5022,35600.0
2006-06-07 11:15:00,41.2,41.2,41.1,41.12,52400.0,28.4952,28.4952,28.4261,28.4399,52400.0
2006-06-07 11:20:00,41.12,41.16,41.12,41.16,45800.0,28.4399,28.4676,28.4399,28.4676,45800.0
2006-06-07 11:25:00,41.16,41.16,41.06,41.09,87200.0,28.4676,28.4676,28.3984,28.4192,87200.0
2006-06-07 11:30:00,41.1,41.18,41.1,41.18,65400.0,28.4261,28.4814,28.4261,28.4814,65400.0
2006-06-07 11:35:00,41.18,41.26,41.15,41.26,62000.0,28.4814,28.5367,28.4607,28.5367,62000.0
2006-06-07 11:40:00,41.26,41.33,41.24,41.24,97000.0,28.5367,28.5851,28.5229,28.5229,97000.0
2006-06-07 11:45:00,41.24,41.34,41.2,41.34,94000.0,28.5229,28.5921,28.4952,28.5921,94000.0
2006-06-07 11:50:00,41.33,41.45,41.33,41.45,81000.0,28.5851,28.6681,28.5851,28.6681,81000.0
2006-06-07 11:55:00,41.45,41.52,41.42,41.52,124800.0,28.6681,28.7166,28.6474,28.7166,124800.0
2006-06-07 12:00:00,41.51,41.57,41.49,41.56,98600.0,28.7096,28.7511,28.6958,28.7442,98600.0
2006-06-07 12:05:00,41.56,41.56,41.42,41.42,61600.0,28.7442,28.7442,28.6474,28.6474,61600.0
2006-06-07 12:10:00,41.42,41.56,41.34,41.36,77800.0,28.6474,28.7442,28.5921,28.6059,77800.0
2006-06-07 12:15:00,41.37,41.44,41.32,41.38,57200.0,28.6128,28.6612,28.5782,28.6197,57200.0
2006-06-07 12:20:00,41.38,41.45,41.38,41.39,43200.0,28.6197,28.6681,28.6197,28.6266,43200.0
2006-06-07 12:25:00,41.38,41.43,41.38,41.43,10000.0,28.6197,28.6543,28.6197,28.6543,10000.0
2006-06-07 12:30:00,41.43,41.45,41.41,41.42,23000.0,28.6543,28.6681,28.6405,28.6474,23000.0
2006-06-07 12:35:00,41.42,41.42,41.38,41.4,15200.0,28.6474,28.6474,28.6197,28.6336,15200.0
2006-06-07 12:40:00,41.4,41.42,41.39,41.4,12000.0,28.6336,28.6474,28.6266,28.6336,12000.0
2006-06-07 12:45:00,41.41,41.41,41.3,41.3,11800.0,28.6405,28.6405,28.5644,28.5644,11800.0
2006-06-07 12:50:00,41.27,41.27,41.19,41.19,39400.0,28.5436,28.5436,28.4883,28.4883,39400.0
2006-06-07 12:55:00,41.19,41.21,41.13,41.13,31400.0,28.4883,28.5022,28.4468,28.4468,31400.0
2006-06-07 13:00:00,41.13,41.19,41.13,41.13,24200.0,28.4468,28.4883,28.4468,28.4468,24200.0
2006-06-07 13:05:00,41.13,41.21,41.13,41.2,34800.0,28.4468,28.5022,28.4468,28.4952,34800.0
2006-06-07 13:10:00,41.2,41.23,41.18,41.19,59800.0,28.4952,28.516,28.4814,28.4883,59800.0
2006-06-07 13:15:00,41.17,41.26,41.17,41.23,39400.0,28.4745,28.5367,28.4745,28.516,39400.0
2006-06-07 13:20:00,41.24,41.25,41.16,41.17,39000.0,28.5229,28.5298,28.4676,28.4745,39000.0
2006-06-07 13:25:00,41.17,41.23,41.17,41.23,30400.0,28.4745,28.516,28.4745,28.516,30400.0
2006-06-07 13:30:00,41.23,41.24,41.07,41.12,59200.0,28.516,28.5229,28.4053,28.4399,59200.0
2006-06-07 13:35:00,41.12,41.13,40.99,41.02,56200.0,28.4399,28.4468,28.35,28.3707,56200.0
2006-06-07 13:40:00,41.02,41.06,40.99,40.99,76200.0,28.3707,28.3984,28.35,28.35,76200.0
2006-06-07 13:45:00,41.0,41.01,40.93,40.94,58600.0,28.3569,28.3638,28.3085,28.3154,58600.0
2006-06-07 13:50:00,40.94,40.99,40.93,40.99,65800.0,28.3154,28.35,28.3085,28.35,65800.0
2006-06-07 13:55:00,40.99,41.01,40.98,40.98,48800.0,28.35,28.3638,28.3431,28.3431,48800.0
2006-06-07 14:00:00,40.96,40.97,40.91,40.96,107200.0,28.3292,28.3362,28.2947,28.3292,107200.0
2006-06-07 14:05:00,40.96,41.04,40.95,40.97,33200.0,28.3292,28.3846,28.3223,28.3362,33200.0
2006-06-07 14:10:00,40.97,40.99,40.9,40.91,111000.0,28.3362,28.35,28.2877,28.2947,111000.0
2006-06-07 14:15:00,40.92,40.93,40.85,40.86,78800.0,28.3016,28.3085,28.2532,28.2601,78800.0
2006-06-07 14:20:00,40.86,40.88,40.84,40.88,53800.0,28.2601,28.2739,28.2462,28.2739,53800.0
2006-06-07 14:25:00,40.88,40.94,40.85,40.85,150600.0,28.2739,28.3154,28.2532,28.2532,150600.0
2006-06-07 14:30:00,40.85,40.87,40.81,40.87,64200.0,28.2532,28.267,28.2255,28.267,64200.0
2006-06-07 14:35:00,40.87,40.87,40.85,40.85,70800.0,28.267,28.267,28.2532,28.2532,70800.0
2006-06-07 14:40:00,40.85,40.87,40.82,40.83,42000.0,28.2532,28.267,28.2324,28.2393,42000.0
2006-06-07 14:45:00,40.83,40.85,40.79,40.85,57400.0,28.2393,28.2532,28.2117,28.2532,57400.0
2006-06-07 14:50:00,40.85,40.86,40.82,40.85,44600.0,28.2532,28.2601,28.2324,28.2532,44600.0
2006-06-07 14:55:00,40.85,40.87,40.83,40.83,48800.0,28.2532,28.267,28.2393,28.2393,48800.0
2006-06-07 15:00:00,40.83,40.85,40.81,40.82,61600.0,28.2393,28.2532,28.2255,28.2324,61600.0
2006-06-07 15:05:00,40.82,40.82,40.67,40.67,54600.0,28.2324,28.2324,28.1287,28.1287,54600.0
2006-06-07 15:10:00,40.67,40.68,40.49,40.49,86600.0,28.1287,28.1356,28.0042,28.0042,86600.0
2006-06-07 15:15:00,40.5,40.5,40.42,40.47,217600.0,28.0111,28.0111,27.9558,27.9903,217600.0
2006-06-07 15:20:00,40.47,40.54,40.43,40.44,267800.0,27.9903,28.0388,27.9627,27.9696,267800.0
2006-06-07 15:25:00,40.46,40.52,40.46,40.49,137800.0,27.9834,28.0249,27.9834,28.0042,137800.0
2006-06-07 15:30:00,40.49,40.6,40.49,40.55,131600.0,28.0042,28.0803,28.0042,28.0457,131600.0
2006-06-07 15:35:00,40.55,40.59,40.51,40.52,171200.0,28.0457,28.0733,28.018,28.0249,171200.0
2006-06-07 15:40:00,40.52,40.53,40.41,40.44,189800.0,28.0249,28.0318,27.9488,27.9696,189800.0
2006-06-07 15:45:00,40.44,40.44,40.37,40.37,196200.0,27.9696,27.9696,27.9212,27.9212,196200.0
2006-06-07 15:50:00,40.38,40.41,40.36,40.38,209400.0,27.9281,27.9488,27.9143,27.9281,209400.0
2006-06-07 15:55:00,40.38,40.38,40.31,40.34,156000.0,27.9281,27.9281,27.8797,27.9004,156000.0
2006-06-08 09:30:00,40.2,40.2,39.88,39.9,135400.0,27.8036,27.8036,27.5823,27.5961,135400.0
2006-06-08 09:35:00,39.87,40.2,39.74,39.75,188400.0,27.5754,27.8036,27.4855,27.4924,188400.0
2006-06-08 09:40:00,39.75,39.81,39.58,39.66,237800.0,27.4924,27.5339,27.3748,27.4301,237800.0
2006-06-08 09:45:00,39.66,40.13,39.66,40.1,145600.0,27.4301,27.7552,27.4301,27.7344,145600.0
2006-06-08 09:50:00,40.1,40.24,39.94,40.07,120000.0,27.7344,27.8313,27.6238,27.7137,120000.0
2006-06-08 09:55:00,40.03,40.04,39.87,39.87,76200.0,27.686,27.6929,27.5754,27.5754,76200.0
2006-06-08 10:00:00,39.87,39.9,39.81,39.84,41600.0,27.5754,27.5961,27.5339,27.5546,41600.0
2006-06-08 10:05:00,39.82,39.97,39.74,39.88,54000.0,27.5408,27.6445,27.4855,27.5823,54000.0
2006-06-08 10:10:00,39.89,39.94,39.85,39.88,35400.0,27.5892,27.6238,27.5615,27.5823,35400.0
2006-06-08 10:15:00,39.88,39.88,39.64,39.69,60000.0,27.5823,27.5823,27.4163,27.4509,60000.0
2006-06-08 10:20:00,39.74,39.8,39.6,39.6,41400.0,27.4855,27.5269,27.3886,27.3886,41400.0
2006-06-08 10:25:00,39.59,39.62,39.4,39.41,96000.0,27.3817,27.4025,27.2503,27.2572,96000.0
2006-06-08 10:30:00,39.41,39.43,39.3,39.4,98200.0,27.2572,27.271,27.1811,27.2503,98200.0
2006-06-08 10:35:00,39.38,39.38,39.18,39.26,107800.0,27.2365,27.2365,27.0981,27.1535,107800.0
2006-06-08 10:40:00,39.27,39.32,39.23,39.29,94200.0,27.1604,27.195,27.1327,27.1742,94200.0
2006-06-08 10:45:00,39.29,39.29,39.18,39.24,78800.0,27.1742,27.1742,27.0981,27.1396,78800.0
2006-06-08 10:50:00,39.24,39.24,39.06,39.08,131000.0,27.1396,27.1396,27.0151,27.029,131000.0
2006-06-08 10:55:00,39.08,39.08,38.99,39.02,329800.0,27.029,27.029,26.9667,26.9875,329800.0
2006-06-08 11:00:00,39.02,39.05,38.92,38.99,238200.0,26.9875,27.0082,26.9183,26.9667,238200.0
2006-06-08 11:05:00,38.97,39.04,38.92,39.04,232000.0,26.9529,27.0013,26.9183,27.0013,232000.0
2006-06-08 11:10:00,39.02,39.05,38.99,38.99,98200.0,26.9875,27.0082,26.9667,26.9667,98200.0
2006-06-08 11:15:00,38.99,39.01,38.96,38.99,168000.0,26.9667,26.9806,26.946,26.9667,168000.0
2006-06-08 11:20:00,39.0,39.0,38.82,38.89,185600.0,26.9736,26.9736,26.8492,26.8976,185600.0
2006-06-08 11:25:00,38.92,39.0,38.92,38.99,86400.0,26.9183,26.9736,26.9183,26.9667,86400.0
2006-06-08 11:30:00,38.99,38.99,38.92,38.94,75400.0,26.9667,26.9667,26.9183,26.9321,75400.0
2006-06-08 11:35:00,38.94,38.98,38.88,38.98,71600.0,26.9321,26.9598,26.8906,26.9598,71600.0
2006-06-08 11:40:00,38.98,39.04,38.97,39.02,92800.0,26.9598,27.0013,26.9529,26.9875,92800.0
2006-06-08 11:45:00,39.02,39.04,38.93,38.96,124400.0,26.9875,27.0013,26.9252,26.946,124400.0
2006-06-08 11:50:00,38.97,38.99,38.77,38.77,105000.0,26.9529,26.9667,26.8146,26.8146,105000.0
2006-06-08 11:55:00,38.78,38.82,38.65,38.79,126200.0,26.8215,26.8492,26.7316,26.8284,126200.0
2006-06-08 12:00:00,38.78,38.88,38.78,38.83,96000.0,26.8215,26.8906,26.8215,26.8561,96000.0
2006-06-08 12:05:00,38.83,39.02,38.83,39.0,58800.0,26.8561,26.9875,26.8561,26.9736,58800.0
2006-06-08 12:10:00,38.99,39.11,38.99,39.1,77200.0,26.9667,27.0497,26.9667,27.0428,77200.0
2006-06-08 12:15:00,39.09,39.13,39.02,39.02,50800.0,27.0359,27.0636,26.9875,26.9875,50800.0
2006-06-08 12:20:00,39.03,39.05,38.97,38.99,84200.0,26.9944,27.0082,26.9529,26.9667,84200.0
2006-06-08 12:25:00,38.99,39.0,38.96,38.98,151600.0,26.9667,26.9736,26.946,26.9598,151600.0
2006-06-08 12:30:00,38.98,39.0,38.95,38.99,59600.0,26.9598,26.9736,26.9391,26.9667,59600.0
2006-06-08 12:35:00,38.99,39.1,38.97,39.1,131200.0,26.9667,27.0428,26.9529,27.0428,131200.0
2006-06-08 12:40:00,39.1,39.21,39.05,39.18,81200.0,27.0428,27.1189,27.0082,27.0981,81200.0
2006-06-08 12:45:00,39.18,39.3,39.18,39.25,45000.0,27.0981,27.1811,27.0981,27.1466,45000.0
2006-06-08 12:50:00,39.28,39.49,39.28,39.49,87400.0,27.1673,27.3125,27.1673,27.3125,87400.0
2006-06-08 12:55:00,39.49,39.49,39.37,39.37,105600.0,27.3125,27.3125,27.2295,27.2295,105600.0
2006-06-08 13:00:00,39.37,39.37,39.17,39.17,43000.0,27.2295,27.2295,27.0912,27.0912,43000.0
2006-06-08 13:05:00,39.15,39.18,39.04,39.13,60800.0,27.0774,27.0981,27.0013,27.0636,60800.0
2006-06-08 13:10:00,39.13,39.23,39.07,39.23,67000.0,27.0636,27.1327,27.0221,27.1327,67000.0
2006-06-08 13:15:00,39.24,39.32,39.19,39.29,70200.0,27.1396,27.195,27.1051,27.1742,70200.0
2006-06-08 13:20:00,39.27,39.27,39.23,39.24,80800.0,27.1604,27.1604,27.1327,27.1396,80800.0
2006-06-08 13:25:00,39.25,39.29,39.23,39.25,30400.0,27.1466,27.1742,27.1327,27.1466,30400.0
2006-06-08 13:30:00,39.26,39.32,39.25,39.29,69200.0,27.1535,27.195,27.1466,27.1742,69200.0
2006-06-08 13:35:00,39.29,39.37,39.29,39.35,85400.0,27.1742,27.2295,27.1742,27.2157,85400.0
2006-06-08 13:40:00,39.34,39.5,39.33,39.41,110600.0,27.2088,27.3195,27.2019,27.2572,110600.0
2006-06-08 13:45:00,39.42,39.44,39.33,39.41,64800.0,27.2641,27.278,27.2019,27.2572,64800.0
2006-06-08 13:50:00,39.41,39.46,39.33,39.44,63200.0,27.2572,27.2918,27.2019,27.278,63200.0
2006-06-08 13:55:00,39.44,39.67,39.44,39.58,91000.0,27.278,27.437,27.278,27.3748,91000.0
2006-06-08 14:00:00,39.59,39.63,39.45,39.47,77400.0,27.3817,27.4094,27.2849,27.2987,77400.0
2006-06-08 14:05:00,39.5,39.52,39.35,39.43,84400.0,27.3195,27.3333,27.2157,27.271,84400.0
2006-06-08 14:10:00,39.47,39.49,39.41,39.48,47400.0,27.2987,27.3125,27.2572,27.3056,47400.0
2006-06-08 14:15:00,39.47,39.54,39.37,39.49,75400.0,27.2987,27.3471,27.2295,27.3125,75400.0
2006-06-08 14:20:00,39.48,39.58,39.45,39.49,103200.0,27.3056,27.3748,27.2849,27.3125,103200.0
2006-06-08 14:25:00,39.5,39.63,39.49,39.53,81200.0,27.3195,27.4094,27.3125,27.3402,81200.0
2006-06-08 14:30:00,39.56,39.64,39.52,39.64,54600.0,27.361,27.4163,27.3333,27.4163,54600.0
2006-06-08 14:35:00,39.66,39.86,39.66,39.82,72400.0,27.4301,27.5684,27.4301,27.5408,72400.0
2006-06-08 14:40:00,39.82,39.82,39.6,39.65,72000.0,27.5408,27.5408,27.3886,27.4232,72000.0
2006-06-08 14:45:00,39.66,39.83,39.56,39.56,103600.0,27.4301,27.5477,27.361,27.361,103600.0
2006-06-08 14:50:00,39.56,39.72,39.52,39.69,82000.0,27.361,27.4716,27.3333,27.4509,82000.0
2006-06-08 14:55:00,39.69,39.7,39.55,39.56,77400.0,27.4509,27.4578,27.354,27.361,77400.0
2006-06-08 15:00:00,39.6,39.9,39.58,39.86,107400.0,27.3886,27.5961,27.3748,27.5684,107400.0
2006-06-08 15:05:00,39.85,39.86,39.73,39.83,148800.0,27.5615,27.5684,27.4785,27.5477,148800.0
2006-06-08 15:10:00,39.83,40.23,39.83,39.99,141000.0,27.5477,27.8244,27.5477,27.6584,141000.0
2006-06-08 15:15:00,39.98,39.99,39.9,39.92,104400.0,27.6514,27.6584,27.5961,27.6099,104400.0
2006-06-08 15:20:00,39.91,39.91,39.7,39.74,73800.0,27.603,27.603,27.4578,27.4855,73800.0
2006-06-08 15:25:00,39.74,39.85,39.72,39.82,77000.0,27.4855,27.5615,27.4716,27.5408,77000.0
2006-06-08 15:30:00,39.83,39.88,39.76,39.8,90000.0,27.5477,27.5823,27.4993,27.5269,90000.0
2006-06-08 15:35:00,39.8,39.99,39.78,39.98,113800.0,27.5269,27.6584,27.5131,27.6514,113800.0
2006-06-08 15:40:00,39.98,40.16,39.92,40.16,218400.0,27.6514,27.7759,27.6099,27.7759,218400.0
2006-06-08 15:45:00,40.16,40.2,40.01,40.13,166400.0,27.7759,27.8036,27.6722,27.7552,166400.0
2006-06-08 15:50:00,40.13,40.13,40.06,40.08,144400.0,27.7552,27.7552,27.7068,27.7206,144400.0
2006-06-08 15:55:00,40.08,40.09,40.02,40.05,132000.0,27.7206,27.7275,27.6791,27.6999,132000.0
2006-06-09 09:30:00,40.16,40.27,40.13,40.27,102600.0,27.7759,27.852,27.7552,27.852,102600.0
2006-06-09 09:35:00,40.27,40.38,40.09,40.09,105200.0,27.852,27.9281,27.7275,27.7275,105200.0
2006-06-09 09:40:00,40.09,40.24,39.99,40.21,137400.0,27.7275,27.8313,27.6584,27.8105,137400.0
2006-06-09 09:45:00,40.21,40.38,40.18,40.28,71200.0,27.8105,27.9281,27.7898,27.8589,71200.0
2006-06-09 09:50:00,40.29,40.38,40.21,40.31,65200.0,27.8658,27.9281,27.8105,27.8797,65200.0
2006-06-09 09:55:00,40.3,40.38,40.23,40.24,94600.0,27.8728,27.9281,27.8244,27.8313,94600.0
2006-06-09 10:00:00,40.23,40.45,40.22,40.31,63400.0,27.8244,27.9765,27.8174,27.8797,63400.0
2006-06-09 10:05:00,40.32,40.32,40.15,40.21,51600.0,27.8866,27.8866,27.769,27.8105,51600.0
2006-06-09 10:10:00,40.18,40.42,40.18,40.35,65800.0,27.7898,27.9558,27.7898,27.9073,65800.0
2006-06-09 10:15:00,40.35,40.35,40.23,40.24,66200.0,27.9073,27.9073,27.8244,27.8313,66200.0
2006-06-09 10:20:00,40.24,40.33,40.23,40.23,65400.0,27.8313,27.8935,27.8244,27.8244,65400.0
2006-06-09 10:25:00,40.18,40.23,40.12,40.22,73200.0,27.7898,27.8244,27.7483,27.8174,73200.0
2006-06-09 10:30:00,40.22,40.23,40.1,40.13,37400.0,27.8174,27.8244,27.7344,27.7552,37400.0
2006-06-09 10:35:00,40.17,40.26,40.16,40.24,36800.0,27.7829,27.8451,27.7759,27.8313,36800.0
2006-06-09 10:40:00,40.25,40.32,40.2,40.2,36200.0,27.8382,27.8866,27.8036,27.8036,36200.0
2006-06-09 10:45:00,40.22,40.36,40.22,40.35,35800.0,27.8174,27.9143,27.8174,27.9073,35800.0
2006-06-09 10:50:00,40.38,40.41,40.15,40.16,54400.0,27.9281,27.9488,27.769,27.7759,54400.0
2006-06-09 10:55:00,40.17,40.22,40.1,40.13,63600.0,27.7829,27.8174,27.7344,27.7552,63600.0
2006-06-09 11:00:00,40.13,40.27,40.13,40.24,91800.0,27.7552,27.852,27.7552,27.8313,91800.0
2006-06-09 11:05:00,40.24,40.33,40.22,40.22,23800.0,27.8313,27.8935,27.8174,27.8174,23800.0
2006-06-09 11:10:00,40.24,40.24,40.14,40.18,18400.0,27.8313,27.8313,27.7621,27.7898,18400.0
2006-06-09 11:15:00,40.18,40.18,40.1,40.15,36400.0,27.7898,27.7898,27.7344,27.769,36400.0
2006-06-09 11:20:00,40.15,40.24,40.15,40.23,26000.0,27.769,27.8313,27.769,27.8244,26000.0
2006-06-09 11:25:00,40.24,40.24,40.15,40.2,34600.0,27.8313,27.8313,27.769,27.8036,34600.0
2006-06-09 11:30:00,40.21,40.24,40.16,40.18,32200.0,27.8105,27.8313,27.7759,27.7898,32200.0
2006-06-09 11:35:00,40.18,40.19,40.12,40.12,38600.0,27.7898,27.7967,27.7483,27.7483,38600.0
2006-06-09 11:40:00,40.12,40.12,40.01,40.02,29400.0,27.7483,27.7483,27.6722,27.6791,29400.0
2006-06-09 11:45:00,40.02,40.02,39.78,39.83,102400.0,27.6791,27.6791,27.5131,27.5477,102400.0
2006-06-09 11:50:00,39.83,39.84,39.69,39.75,69000.0,27.5477,27.5546,27.4509,27.4924,69000.0
2006-06-09 11:55:00,39.75,39.9,39.72,39.87,45000.0,27.4924,27.5961,27.4716,27.5754,45000.0
2006-06-09 12:00:00,39.85,39.85,39.73,39.74,58400.0,27.5615,27.5615,27.4785,27.4855,58400.0
2006-06-09 12:05:00,39.74,39.92,39.74,39.86,25600.0,27.4855,27.6099,27.4855,27.5684,25600.0
2006-06-09 12:10:00,39.86,39.9,39.83,39.84,17800.0,27.5684,27.5961,27.5477,27.5546,17800.0
2006-06-09 12:15:00,39.84,39.84,39.78,39.84,14400.0,27.5546,27.5546,27.5131,27.5546,14400.0
2006-06-09 12:20:00,39.84,39.84,39.7,39.71,29000.0,27.5546,27.5546,27.4578,27.4647,29000.0
2006-06-09 12:25:00,39.67,39.67,39.5,39.5,45000.0,27.437,27.437,27.3195,27.3195,45000.0
2006-06-09 12:30:00,39.5,39.63,39.49,39.6,131400.0,27.3195,27.4094,27.3125,27.3886,131400.0
2006-06-09 12:35:00,39.6,39.81,39.6,39.81,88800.0,27.3886,27.5339,27.3886,27.5339,88800.0
2006-06-09 12:40:00,39.81,39.87,39.79,39.83,44000.0,27.5339,27.5754,27.52,27.5477,44000.0
2006-06-09 12:45:00,39.84,39.9,39.82,39.9,43600.0,27.5546,27.5961,27.5408,27.5961,43600.0
2006-06-09 12:50:00,39.9,39.91,39.87,39.9,20200.0,27.5961,27.603,27.5754,27.5961,20200.0
2006-06-09 12:55:00,39.9,39.9,39.82,39.82,77200.0,27.5961,27.5961,27.5408,27.5408,77200.0
2006-06-09 13:00:00,39.82,39.85,39.73,39.76,67000.0,27.5408,27.5615,27.4785,27.4993,67000.0
2006-06-09 13:05:00,39.74,39.8,39.72,39.77,37800.0,27.4855,27.5269,27.4716,27.5062,37800.0
2006-06-09 13:10:00,39.76,39.77,39.72,39.72,32200.0,27.4993,27.5062,27.4716,27.4716,32200.0
2006-06-09 13:15:00,39.7,39.76,39.67,39.74,43800.0,27.4578,27.4993,27.437,27.4855,43800.0
2006-06-09 13:20:00,39.73,39.74,39.7,39.74,29400.0,27.4785,27.4855,27.4578,27.4855,29400.0
2006-06-09 13:25:00,39.72,39.74,39.68,39.7,50600.0,27.4716,27.4855,27.444,27.4578,50600.0
2006-06-09 13:30:00,39.71,39.71,39.62,39.7,112000.0,27.4647,27.4647,27.4025,27.4578,112000.0
2006-06-09 13:35:00,39.68,39.96,39.68,39.95,89800.0,27.444,27.6376,27.444,27.6307,89800.0
2006-06-09 13:40:00,39.96,40.08,39.93,39.93,92800.0,27.6376,27.7206,27.6169,27.6169,92800.0
2006-06-09 13:45:00,39.92,39.99,39.89,39.94,50800.0,27.6099,27.6584,27.5892,27.6238,50800.0
2006-06-09 13:50:00,39.93,39.98,39.9,39.98,36600.0,27.6169,27.6514,27.5961,27.6514,36600.0
2006-06-09 13:55:00,39.98,39.98,39.93,39.94,38400.0,27.6514,27.6514,27.6169,27.6238,38400.0
2006-06-09 14:00:00,39.94,40.0,39.94,40.0,31400.0,27.6238,27.6653,27.6238,27.6653,31400.0
2006-06-09 14:05:00,40.0,40.02,39.96,39.98,32000.0,27.6653,27.6791,27.6376,27.6514,32000.0
2006-06-09 14:10:00,39.98,40.02,39.97,39.99,41600.0,27.6514,27.6791,27.6445,27.6584,41600.0
2006-06-09 14:15:00,39.99,40.01,39.92,39.95,31200.0,27.6584,27.6722,27.6099,27.6307,31200.0
2006-06-09 14:20:00,39.97,40.06,39.97,39.97,32000.0,27.6445,27.7068,27.6445,27.6445,32000.0
2006-06-09 14:25:00,39.98,40.02,39.96,40.02,61000.0,27.6514,27.6791,27.6376,27.6791,61000.0
2006-06-09 14:30:00,40.01,40.08,40.0,40.01,32800.0,27.6722,27.7206,27.6653,27.6722,32800.0
2006-06-09 14:35:00,40.01,40.05,39.99,40.02,25600.0,27.6722,27.6999,27.6584,27.6791,25600.0
2006-06-09 14:40:00,40.02,40.08,40.01,40.06,21000.0,27.6791,27.7206,27.6722,27.7068,21000.0
2006-06-09 14:45:00,40.07,40.13,40.07,40.1,35600.0,27.7137,27.7552,27.7137,27.7344,35600.0
2006-06-09 14:50:00,40.1,40.16,40.09,40.16,33400.0,27.7344,27.7759,27.7275,27.7759,33400.0
2006-06-09 14:55:00,40.16,40.18,40.0,40.01,46400.0,27.7759,27.7898,27.6653,27.6722,46400.0
2006-06-09 15:00:00,40.01,40.05,39.94,40.01,39000.0,27.6722,27.6999,27.6238,27.6722,39000.0
2006-06-09 15:05:00,40.0,40.06,39.98,40.02,65200.0,27.6653,27.7068,27.6514,27.6791,65200.0
2006-06-09 15:10:00,40.01,40.02,39.99,40.0,28000.0,27.6722,27.6791,27.6584,27.6653,28000.0
2006-06-09 15:15:00,40.01,40.05,39.99,40.01,27000.0,27.6722,27.6999,27.6584,27.6722,27000.0
2006-06-09 15:20:00,40.01,40.02,39.99,39.99,60600.0,27.6722,27.6791,27.6584,27.6584,60600.0
2006-06-09 15:25:00,39.99,40.05,39.99,40.05,50600.0,27.6584,27.6999,27.6584,27.6999,50600.0
2006-06-09 15:30:00,40.05,40.07,39.99,39.99,46600.0,27.6999,27.7137,27.6584,27.6584,46600.0
2006-06-09 15:35:00,39.98,40.0,39.97,39.99,40200.0,27.6514,27.6653,27.6445,27.6584,40200.0
2006-06-09 15:40:00,39.99,39.99,39.95,39.98,43200.0,27.6584,27.6584,27.6307,27.6514,43200.0
2006-06-09 15:45:00,39.98,40.01,39.93,39.97,45400.0,27.6514,27.6722,27.6169,27.6445,45400.0
2006-06-09 15:50:00,39.95,39.95,39.86,39.86,77400.0,27.6307,27.6307,27.5684,27.5684,77400.0
2006-06-09 15:55:00,39.86,39.9,39.85,39.9,177600.0,27.5684,27.5961,27.5615,27.5961,177600.0
2006-06-12 09:30:00,39.8,39.9,39.7,39.88,49200.0,27.5269,27.5961,27.4578,27.5823,49200.0
2006-06-12 09:35:00,39.88,40.12,39.88,39.99,62800.0,27.5823,27.7483,27.5823,27.6584,62800.0
2006-06-12 09:40:00,39.99,40.27,39.96,40.27,75400.0,27.6584,27.852,27.6376,27.852,75400.0
2006-06-12 09:45:00,40.27,40.4,40.06,40.07,88000.0,27.852,27.9419,27.7068,27.7137,88000.0
2006-06-12 09:50:00,40.07,40.23,39.92,40.22,47600.0,27.7137,27.8244,27.6099,27.8174,47600.0
2006-06-12 09:55:00,40.24,40.31,40.1,40.25,48400.0,27.8313,27.8797,27.7344,27.8382,48400.0
2006-06-12 10:00:00,40.24,40.25,39.92,39.99,68600.0,27.8313,27.8382,27.6099,27.6584,68600.0
2006-06-12 10:05:00,39.99,40.06,39.91,40.02,55600.0,27.6584,27.7068,27.603,27.6791,55600.0
2006-06-12 10:10:00,40.02,40.02,39.87,39.88,43400.0,27.6791,27.6791,27.5754,27.5823,43400.0
2006-06-12 10:15:00,39.87,39.88,39.7,39.73,69000.0,27.5754,27.5823,27.4578,27.4785,69000.0
2006-06-12 10:20:00,39.74,39.74,39.63,39.63,104200.0,27.4855,27.4855,27.4094,27.4094,104200.0
2006-06-12 10:25:00,39.64,39.67,39.62,39.63,31000.0,27.4163,27.437,27.4025,27.4094,31000.0
2006-06-12 10:30:00,39.65,39.83,39.63,39.83,44000.0,27.4232,27.5477,27.4094,27.5477,44000.0
2006-06-12 10:35:00,39.82,39.82,39.76,39.77,41400.0,27.5408,27.5408,27.4993,27.5062,41400.0
2006-06-12 10:40:00,39.79,39.87,39.74,39.77,32200.0,27.52,27.5754,27.4855,27.5062,32200.0
2006-06-12 10:45:00,39.77,39.8,39.68,39.71,27400.0,27.5062,27.5269,27.444,27.4647,27400.0
2006-06-12 10:50:00,39.7,39.77,39.7,39.77,21800.0,27.4578,27.5062,27.4578,27.5062,21800.0
2006-06-12 10:55:00,39.77,39.81,39.73,39.74,26400.0,27.5062,27.5339,27.4785,27.4855,26400.0
2006-06-12 11:00:00,39.73,39.73,39.65,39.67,31000.0,27.4785,27.4785,27.4232,27.437,31000.0
2006-06-12 11:05:00,39.67,39.74,39.65,39.68,49800.0,27.437,27.4855,27.4232,27.444,49800.0
2006-06-12 11:10:00,39.69,39.69,39.56,39.56,47400.0,27.4509,27.4509,27.361,27.361,47400.0
2006-06-12 11:15:00,39.56,39.56,39.48,39.52,80200.0,27.361,27.361,27.3056,27.3333,80200.0
2006-06-12 11:20:00,39.52,39.52,39.29,39.29,130600.0,27.3333,27.3333,27.1742,27.1742,130600.0
2006-06-12 11:25:00,39.29,39.35,39.26,39.27,134400.0,27.1742,27.2157,27.1535,27.1604,134400.0
2006-06-12 11:30:00,39.27,39.38,39.25,39.35,75600.0,27.1604,27.2365,27.1466,27.2157,75600.0
2006-06-12 11:35:00,39.35,39.35,39.29,39.31,100400.0,27.2157,27.2157,27.1742,27.188,100400.0
2006-06-12 11:40:00,39.31,39.32,39.21,39.21,71400.0,27.188,27.195,27.1189,27.1189,71400.0
2006-06-12 11:45:00,39.21,39.27,39.17,39.27,84800.0,27.1189,27.1604,27.0912,27.1604,84800.0
2006-06-12 11:50:00,39.27,39.42,39.27,39.41,59200.0,27.1604,27.2641,27.1604,27.2572,59200.0
2006-06-12 11:55:00,39.41,39.5,39.39,39.49,27800.0,27.2572,27.3195,27.2434,27.3125,27800.0
2006-06-12 12:00:00,39.49,39.49,39.43,39.47,21600.0,27.3125,27.3125,27.271,27.2987,21600.0
2006-06-12 12:05:00,39.47,39.57,39.45,39.56,50400.0,27.2987,27.3679,27.2849,27.361,50400.0
2006-06-12 12:10:00,39.55,39.62,39.51,39.6,46800.0,27.354,27.4025,27.3264,27.3886,46800.0
2006-06-12 12:15:00,39.6,39.63,39.56,39.56,33800.0,27.3886,27.4094,27.361,27.361,33800.0
2006-06-12 12:20:00,39.52,39.52,39.47,39.47,42200.0,27.3333,27.3333,27.2987,27.2987,42200.0
2006-06-12 12:25:00,39.46,39.52,39.42,39.52,28600.0,27.2918,27.3333,27.2641,27.3333,28600.0
2006-06-12 12:30:00,39.54,39.54,39.52,39.54,12400.0,27.3471,27.3471,27.3333,27.3471,12400.0
2006-06-12 12:35:00,39.54,39.54,39.45,39.46,21200.0,27.3471,27.3471,27.2849,27.2918,21200.0
2006-06-12 12:40:00,39.45,39.46,39.38,39.42,43800.0,27.2849,27.2918,27.2365,27.2641,43800.0
2006-06-12 12:45:00,39.43,39.49,39.43,39.46,16400.0,27.271,27.3125,27.271,27.2918,16400.0
2006-06-12 12:50:00,39.45,39.53,39.45,39.52,30200.0,27.2849,27.3402,27.2849,27.3333,30200.0
2006-06-12 12:55:00,39.51,39.54,39.5,39.51,28000.0,27.3264,27.3471,27.3195,27.3264,28000.0
2006-06-12 13:00:00,39.51,39.53,39.51,39.53,53400.0,27.3264,27.3402,27.3264,27.3402,53400.0
2006-06-12 13:05:00,39.53,39.56,39.52,39.55,39200.0,27.3402,27.361,27.3333,27.354,39200.0
2006-06-12 13:10:00,39.55,39.55,39.51,39.51,25800.0,27.354,27.354,27.3264,27.3264,25800.0
2006-06-12 13:15:00,39.5,39.52,39.46,39.48,17400.0,27.3195,27.3333,27.2918,27.3056,17400.0
2006-06-12 13:20:00,39.49,39.53,39.44,39.48,22000.0,27.3125,27.3402,27.278,27.3056,22000.0
2006-06-12 13:25:00,39.49,39.49,39.47,39.49,18800.0,27.3125,27.3125,27.2987,27.3125,18800.0
2006-06-12 13:30:00,39.48,39.49,39.46,39.48,17400.0,27.3056,27.3125,27.2918,27.3056,17400.0
2006-06-12 13:35:00,39.47,39.52,39.44,39.52,76000.0,27.2987,27.3333,27.278,27.3333,76000.0
2006-06-12 13:40:00,39.51,39.55,39.46,39.47,28400.0,27.3264,27.354,27.2918,27.2987,28400.0
2006-06-12 13:45:00,39.47,39.48,39.4,39.4,23800.0,27.2987,27.3056,27.2503,27.2503,23800.0
2006-06-12 13:50:00,39.41,39.42,39.35,39.35,68800.0,27.2572,27.2641,27.2157,27.2157,68800.0
2006-06-12 13:55:00,39.35,39.42,39.35,39.4,20200.0,27.2157,27.2641,27.2157,27.2503,20200.0
2006-06-12 14:00:00,39.42,39.42,39.37,39.37,9600.0,27.2641,27.2641,27.2295,27.2295,9600.0
2006-06-12 14:05:00,39.38,39.38,39.27,39.27,18600.0,27.2365,27.2365,27.1604,27.1604,18600.0
2006-06-12 14:10:00,39.27,39.34,39.23,39.26,59400.0,27.1604,27.2088,27.1327,27.1535,59400.0
2006-06-12 14:15:00,39.27,39.27,39.15,39.16,21200.0,27.1604,27.1604,27.0774,27.0843,21200.0
2006-06-12 14:20:00,39.16,39.19,39.15,39.15,29600.0,27.0843,27.1051,27.0774,27.0774,29600.0
2006-06-12 14:25:00,39.16,39.21,39.16,39.19,27200.0,27.0843,27.1189,27.0843,27.1051,27200.0
2006-06-12 14:30:00,39.19,39.2,39.13,39.15,36400.0,27.1051,27.112,27.0636,27.0774,36400.0
2006-06-12 14:35:00,39.15,39.19,39.12,39.18,59000.0,27.0774,27.1051,27.0566,27.0981,59000.0
2006-06-12 14:40:00,39.17,39.18,39.08,39.09,24600.0,27.0912,27.0981,27.029,27.0359,24600.0
2006-06-12 14:45:00,39.08,39.15,39.05,39.13,63000.0,27.029,27.0774,27.0082,27.0636,63000.0
2006-06-12 14:50:00,39.15,39.17,39.06,39.07,104400.0,27.0774,27.0912,27.0151,27.0221,104400.0
2006-06-12 14:55:00,39.07,39.1,39.05,39.09,74600.0,27.0221,27.0428,27.0082,27.0359,74600.0
2006-06-12 15:00:00,39.09,39.1,39.02,39.04,58600.0,27.0359,27.0428,26.9875,27.0013,58600.0
2006-06-12 15:05:00,39.02,39.06,39.02,39.02,75800.0,26.9875,27.0151,26.9875,26.9875,75800.0
2006-06-12 15:10:00,39.02,39.02,38.95,38.95,102400.0,26.9875,26.9875,26.9391,26.9391,102400.0
2006-06-12 15:15:00,38.95,38.98,38.84,38.84,108400.0,26.9391,26.9598,26.863,26.863,108400.0
2006-06-12 15:20:00,38.85,38.85,38.69,38.71,209200.0,26.8699,26.8699,26.7592,26.7731,209200.0
2006-06-12 15:25:00,38.71,38.71,38.59,38.59,202000.0,26.7731,26.7731,26.6901,26.6901,202000.0
2006-06-12 15:30:00,38.6,38.6,38.43,38.43,242000.0,26.697,26.697,26.5794,26.5794,242000.0
2006-06-12 15:35:00,38.43,38.45,38.35,38.43,314000.0,26.5794,26.5932,26.5241,26.5794,314000.0
2006-06-12 15:40:00,38.43,38.56,38.42,38.5,153800.0,26.5794,26.6693,26.5725,26.6278,153800.0
2006-06-12 15:45:00,38.5,38.68,38.48,38.67,190200.0,26.6278,26.7523,26.614,26.7454,190200.0
2006-06-12 15:50:00,38.67,38.79,38.65,38.76,309200.0,26.7454,26.8284,26.7316,26.8077,309200.0
2006-06-12 15:55:00,38.76,38.76,38.6,38.63,493200.0,26.8077,26.8077,26.697,26.7177,493200.0
2006-06-13 09:30:00,38.38,38.38,38.2,38.26,220800.0,26.5448,26.5448,26.4203,26.4618,220800.0
2006-06-13 09:35:00,38.25,38.47,38.23,38.38,132600.0,26.4549,26.6071,26.4411,26.5448,132600.0
2006-06-13 09:40:00,38.37,38.66,38.3,38.66,127600.0,26.5379,26.7385,26.4895,26.7385,127600.0
2006-06-13 09:45:00,38.66,38.7,38.5,38.58,76000.0,26.7385,26.7662,26.6278,26.6832,76000.0
2006-06-13 09:50:00,38.59,38.67,38.51,38.65,113000.0,26.6901,26.7454,26.6347,26.7316,113000.0
2006-06-13 09:55:00,38.65,38.65,38.43,38.55,134000.0,26.7316,26.7316,26.5794,26.6624,134000.0
2006-06-13 10:00:00,38.55,38.57,38.45,38.57,179200.0,26.6624,26.6762,26.5932,26.6762,179200.0
2006-06-13 10:05:00,38.58,38.58,38.46,38.52,92000.0,26.6832,26.6832,26.6002,26.6417,92000.0
2006-06-13 10:10:00,38.54,38.62,38.4,38.41,42200.0,26.6555,26.7108,26.5587,26.5656,42200.0
2006-06-13 10:15:00,38.45,38.49,38.4,38.4,100000.0,26.5932,26.6209,26.5587,26.5587,100000.0
2006-06-13 10:20:00,38.4,38.4,38.21,38.27,100200.0,26.5587,26.5587,26.4273,26.4688,100200.0
2006-06-13 10:25:00,38.29,38.6,38.27,38.6,90400.0,26.4826,26.697,26.4688,26.697,90400.0
2006-06-13 10:30:00,38.6,38.6,38.38,38.42,77400.0,26.697,26.697,26.5448,26.5725,77400.0
2006-06-13 10:35:00,38.42,38.42,38.3,38.41,143000.0,26.5725,26.5725,26.4895,26.5656,143000.0
2006-06-13 10:40:00,38.41,38.46,38.37,38.44,86800.0,26.5656,26.6002,26.5379,26.5863,86800.0
2006-06-13 10:45:00,38.43,38.49,38.39,38.42,81400.0,26.5794,26.6209,26.5517,26.5725,81400.0
2006-06-13 10:50:00,38.43,38.49,38.37,38.37,117400.0,26.5794,26.6209,26.5379,26.5379,117400.0
2006-06-13 10:55:00,38.38,38.51,38.37,38.5,149400.0,26.5448,26.6347,26.5379,26.6278,149400.0
2006-06-13 11:00:00,38.49,38.5,38.4,38.4,38400.0,26.6209,26.6278,26.5587,26.5587,38400.0
2006-06-13 11:05:00,38.4,38.49,38.4,38.44,33600.0,26.5587,26.6209,26.5587,26.5863,33600.0
2006-06-13 11:10:00,38.44,38.47,38.4,38.47,58800.0,26.5863,26.6071,26.5587,26.6071,58800.0
2006-06-13 11:15:00,38.47,38.54,38.43,38.43,46800.0,26.6071,26.6555,26.5794,26.5794,46800.0
2006-06-13 11:20:00,38.43,38.52,38.4,38.52,38600.0,26.5794,26.6417,26.5587,26.6417,38600.0
2006-06-13 11:25:00,38.5,38.6,38.49,38.57,49000.0,26.6278,26.697,26.6209,26.6762,49000.0
2006-06-13 11:30:00,38.57,38.63,38.54,38.6,80200.0,26.6762,26.7177,26.6555,26.697,80200.0
2006-06-13 11:35:00,38.6,38.62,38.51,38.58,58200.0,26.697,26.7108,26.6347,26.6832,58200.0
2006-06-13 11:40:00,38.58,38.63,38.55,38.6,76400.0,26.6832,26.7177,26.6624,26.697,76400.0
2006-06-13 11:45:00,38.63,38.96,38.62,38.95,115400.0,26.7177,26.946,26.7108,26.9391,115400.0
2006-06-13 11:50:00,38.95,38.95,38.8,38.89,86800.0,26.9391,26.9391,26.8353,26.8976,86800.0
2006-06-13 11:55:00,38.89,39.08,38.89,39.07,32600.0,26.8976,27.029,26.8976,27.0221,32600.0
2006-06-13 12:00:00,39.06,39.15,39.01,39.01,74200.0,27.0151,27.0774,26.9806,26.9806,74200.0
2006-06-13 12:05:00,39.03,39.03,38.97,38.98,57400.0,26.9944,26.9944,26.9529,26.9598,57400.0
2006-06-13 12:10:00,38.98,38.98,38.9,38.91,70400.0,26.9598,26.9598,26.9045,26.9114,70400.0
2006-06-13 12:15:00,38.91,38.91,38.8,38.83,57200.0,26.9114,26.9114,26.8353,26.8561,57200.0
2006-06-13 12:20:00,38.83,38.88,38.82,38.88,114400.0,26.8561,26.8906,26.8492,26.8906,114400.0
2006-06-13 12:25:00,38.88,38.88,38.85,38.88,78000.0,26.8906,26.8906,26.8699,26.8906,78000.0
2006-06-13 12:30:00,38.88,38.93,38.85,38.91,68200.0,26.8906,26.9252,26.8699,26.9114,68200.0
2006-06-13 12:35:00,38.91,38.93,38.87,38.87,34000.0,26.9114,26.9252,26.8837,26.8837,34000.0
2006-06-13 12:40:00,38.87,38.97,38.87,38.97,73800.0,26.8837,26.9529,26.8837,26.9529,73800.0
2006-06-13 12:45:00,38.98,39.06,38.98,39.0,15600.0,26.9598,27.0151,26.9598,26.9736,15600.0
2006-06-13 12:50:00,39.0,39.02,38.9,38.9,22200.0,26.9736,26.9875,26.9045,26.9045,22200.0
2006-06-13 12:55:00,38.9,38.9,38.8,38.8,31000.0,26.9045,26.9045,26.8353,26.8353,31000.0
2006-06-13 13:00:00,38.79,38.79,38.61,38.61,32800.0,26.8284,26.8284,26.7039,26.7039,32800.0
2006-06-13 13:05:00,38.62,38.62,38.53,38.57,47400.0,26.7108,26.7108,26.6486,26.6762,47400.0
2006-06-13 13:10:00,38.57,38.6,38.55,38.6,97000.0,26.6762,26.697,26.6624,26.697,97000.0
2006-06-13 13:15:00,38.59,38.61,38.55,38.58,53000.0,26.6901,26.7039,26.6624,26.6832,53000.0
2006-06-13 13:20:00,38.58,38.62,38.52,38.57,78600.0,26.6832,26.7108,26.6417,26.6762,78600.0
2006-06-13 13:25:00,38.57,38.62,38.57,38.6,44400.0,26.6762,26.7108,26.6762,26.697,44400.0
2006-06-13 13:30:00,38.59,38.64,38.57,38.64,49200.0,26.6901,26.7247,26.6762,26.7247,49200.0
2006-06-13 13:35:00,38.66,38.7,38.59,38.59,33800.0,26.7385,26.7662,26.6901,26.6901,33800.0
2006-06-13 13:40:00,38.58,38.72,38.57,38.71,47000.0,26.6832,26.78,26.6762,26.7731,47000.0
2006-06-13 13:45:00,38.71,38.82,38.71,38.75,45000.0,26.7731,26.8492,26.7731,26.8007,45000.0
2006-06-13 13:50:00,38.76,38.79,38.66,38.68,35800.0,26.8077,26.8284,26.7385,26.7523,35800.0
2006-06-13 13:55:00,38.67,38.69,38.62,38.69,41800.0,26.7454,26.7592,26.7108,26.7592,41800.0
2006-06-13 14:00:00,38.69,38.69,38.6,38.63,41800.0,26.7592,26.7592,26.697,26.7177,41800.0
2006-06-13 14:05:00,38.63,38.63,38.61,38.63,63200.0,26.7177,26.7177,26.7039,26.7177,63200.0
2006-06-13 14:10:00,38.63,38.64,38.62,38.63,80600.0,26.7177,26.7247,26.7108,26.7177,80600.0
2006-06-13 14:15:00,38.63,38.64,38.6,38.63,113600.0,26.7177,26.7247,26.697,26.7177,113600.0
2006-06-13 14:20:00,38.63,38.63,38.6,38.62,100600.0,26.7177,26.7177,26.697,26.7108,100600.0
2006-06-13 14:25:00,38.62,38.66,38.6,38.64,91800.0,26.7108,26.7385,26.697,26.7247,91800.0
2006-06-13 14:30:00,38.64,38.65,38.52,38.52,47000.0,26.7247,26.7316,26.6417,26.6417,47000.0
2006-06-13 14:35:00,38.52,38.63,38.5,38.6,127800.0,26.6417,26.7177,26.6278,26.697,127800.0
2006-06-13 14:40:00,38.6,38.6,38.55,38.58,136600.0,26.697,26.697,26.6624,26.6832,136600.0
2006-06-13 14:45:00,38.58,38.59,38.56,38.58,105000.0,26.6832,26.6901,26.6693,26.6832,105000.0
2006-06-13 14:50:00,38.58,38.62,38.58,38.6,145800.0,26.6832,26.7108,26.6832,26.697,145800.0
2006-06-13 14:55:00,38.6,38.63,38.59,38.6,84400.0,26.697,26.7177,26.6901,26.697,84400.0
2006-06-13 15:00:00,38.6,38.62,38.58,38.61,158400.0,26.697,26.7108,26.6832,26.7039,158400.0
2006-06-13 15:05:00,38.62,38.63,38.59,38.63,58800.0,26.7108,26.7177,26.6901,26.7177,58800.0
2006-06-13 15:10:00,38.6,38.66,38.58,38.58,74000.0,26.697,26.7385,26.6832,26.6832,74000.0
2006-06-13 15:15:00,38.57,38.62,38.56,38.62,80000.0,26.6762,26.7108,26.6693,26.7108,80000.0
2006-06-13 15:20:00,38.61,38.67,38.6,38.67,75600.0,26.7039,26.7454,26.697,26.7454,75600.0
2006-06-13 15:25:00,38.67,38.9,38.67,38.86,64400.0,26.7454,26.9045,26.7454,26.8768,64400.0
2006-06-13 15:30:00,38.87,38.96,38.83,38.93,101400.0,26.8837,26.946,26.8561,26.9252,101400.0
2006-06-13 15:35:00,38.92,38.93,38.74,38.74,133800.0,26.9183,26.9252,26.7938,26.7938,133800.0
2006-06-13 15:40:00,38.74,38.84,38.74,38.79,127200.0,26.7938,26.863,26.7938,26.8284,127200.0
2006-06-13 15:45:00,38.78,38.78,38.6,38.6,106200.0,26.8215,26.8215,26.697,26.697,106200.0
2006-06-13 15:50:00,38.6,38.69,38.6,38.63,134200.0,26.697,26.7592,26.697,26.7177,134200.0
2006-06-13 15:55:00,38.63,38.7,38.61,38.68,272400.0,26.7177,26.7662,26.7039,26.7523,272400.0
2006-06-14 09:30:00,38.76,39.0,38.72,39.0,79400.0,26.8077,26.9736,26.78,26.9736,79400.0
2006-06-14 09:35:00,39.0,39.04,38.8,38.85,50400.0,26.9736,27.0013,26.8353,26.8699,50400.0
2006-06-14 09:40:00,38.88,39.0,38.83,38.96,65000.0,26.8906,26.9736,26.8561,26.946,65000.0
2006-06-14 09:45:00,38.96,39.0,38.82,38.87,43400.0,26.946,26.9736,26.8492,26.8837,43400.0
2006-06-14 09:50:00,38.87,39.18,38.87,39.16,85400.0,26.8837,27.0981,26.8837,27.0843,85400.0
2006-06-14 09:55:00,39.21,39.21,38.99,39.02,92400.0,27.1189,27.1189,26.9667,26.9875,92400.0
2006-06-14 10:00:00,39.02,39.29,38.99,39.29,104800.0,26.9875,27.1742,26.9667,27.1742,104800.0
2006-06-14 10:05:00,39.29,39.35,39.15,39.16,87800.0,27.1742,27.2157,27.0774,27.0843,87800.0
2006-06-14 10:10:00,39.16,39.2,39.01,39.02,67800.0,27.0843,27.112,26.9806,26.9875,67800.0
2006-06-14 10:15:00,39.01,39.1,38.9,39.06,64600.0,26.9806,27.0428,26.9045,27.0151,64600.0
2006-06-14 10:20:00,39.06,39.16,39.01,39.01,53200.0,27.0151,27.0843,26.9806,26.9806,53200.0
2006-06-14 10:25:00,39.01,39.07,39.0,39.05,76400.0,26.9806,27.0221,26.9736,27.0082,76400.0
2006-06-14 10:30:00,39.05,39.09,39.0,39.08,60400.0,27.0082,27.0359,26.9736,27.029,60400.0
2006-06-14 10:35:00,39.08,39.11,39.0,39.01,98000.0,27.029,27.0497,26.9736,26.9806,98000.0
2006-06-14 10:40:00,39.02,39.06,39.0,39.04,79000.0,26.9875,27.0151,26.9736,27.0013,79000.0
2006-06-14 10:45:00,39.05,39.09,39.03,39.07,30400.0,27.0082,27.0359,26.9944,27.0221,30400.0
2006-06-14 10:50:00,39.07,39.09,39.02,39.05,39400.0,27.0221,27.0359,26.9875,27.0082,39400.0
2006-06-14 10:55:00,39.04,39.05,39.0,39.02,76000.0,27.0013,27.0082,26.9736,26.9875,76000.0
2006-06-14 11:00:00,39.02,39.02,38.96,38.97,124400.0,26.9875,26.9875,26.946,26.9529,124400.0
2006-06-14 11:05:00,38.96,38.96,38.83,38.84,57400.0,26.946,26.946,26.8561,26.863,57400.0
2006-06-14 11:10:00,38.84,38.9,38.83,38.85,59800.0,26.863,26.9045,26.8561,26.8699,59800.0
2006-06-14 11:15:00,38.86,38.94,38.85,38.93,34600.0,26.8768,26.9321,26.8699,26.9252,34600.0
2006-06-14 11:20:00,38.92,38.92,38.84,38.9,36400.0,26.9183,26.9183,26.863,26.9045,36400.0
2006-06-14 11:25:00,38.88,38.93,38.84,38.93,66800.0,26.8906,26.9252,26.863,26.9252,66800.0
2006-06-14 11:30:00,38.93,38.95,38.89,38.91,21000.0,26.9252,26.9391,26.8976,26.9114,21000.0
2006-06-14 11:35:00,38.91,38.91,38.82,38.83,169800.0,26.9114,26.9114,26.8492,26.8561,169800.0
2006-06-14 11:40:00,38.83,38.84,38.74,38.77,43000.0,26.8561,26.863,26.7938,26.8146,43000.0
2006-06-14 11:45:00,38.77,38.87,38.76,38.85,30200.0,26.8146,26.8837,26.8077,26.8699,30200.0
2006-06-14 11:50:00,38.85,38.86,38.83,38.84,79400.0,26.8699,26.8768,26.8561,26.863,79400.0
2006-06-14 11:55:00,38.85,38.87,38.84,38.87,30200.0,26.8699,26.8837,26.863,26.8837,30200.0
2006-06-14 12:00:00,38.87,38.9,38.82,38.82,50200.0,26.8837,26.9045,26.8492,26.8492,50200.0
2006-06-14 12:05:00,38.83,38.87,38.83,38.87,63000.0,26.8561,26.8837,26.8561,26.8837,63000.0
2006-06-14 12:10:00,38.87,38.9,38.86,38.88,39800.0,26.8837,26.9045,26.8768,26.8906,39800.0
2006-06-14 12:15:00,38.88,38.97,38.87,38.9,30800.0,26.8906,26.9529,26.8837,26.9045,30800.0
2006-06-14 12:20:00,38.9,38.93,38.88,38.93,17200.0,26.9045,26.9252,26.8906,26.9252,17200.0
2006-06-14 12:25:00,38.94,38.94,38.87,38.88,25200.0,26.9321,26.9321,26.8837,26.8906,25200.0
2006-06-14 12:30:00,38.88,38.91,38.88,38.9,23800.0,26.8906,26.9114,26.8906,26.9045,23800.0
2006-06-14 12:35:00,38.9,38.9,38.88,38.9,22600.0,26.9045,26.9045,26.8906,26.9045,22600.0
2006-06-14 12:40:00,38.89,38.9,38.88,38.9,16200.0,26.8976,26.9045,26.8906,26.9045,16200.0
2006-06-14 12:45:00,38.9,38.9,38.88,38.88,23800.0,26.9045,26.9045,26.8906,26.8906,23800.0
2006-06-14 12:50:00,38.88,38.91,38.88,38.9,16800.0,26.8906,26.9114,26.8906,26.9045,16800.0
2006-06-14 12:55:00,38.9,38.91,38.89,38.9,23200.0,26.9045,26.9114,26.8976,26.9045,23200.0
2006-06-14 13:00:00,38.9,38.9,38.77,38.78,90200.0,26.9045,26.9045,26.8146,26.8215,90200.0
2006-06-14 13:05:00,38.77,38.77,38.72,38.72,28400.0,26.8146,26.8146,26.78,26.78,28400.0
2006-06-14 13:10:00,38.69,38.7,38.66,38.68,38400.0,26.7592,26.7662,26.7385,26.7523,38400.0
2006-06-14 13:15:00,38.67,38.69,38.55,38.58,32000.0,26.7454,26.7592,26.6624,26.6832,32000.0
2006-06-14 13:20:00,38.58,38.63,38.55,38.56,36200.0,26.6832,26.7177,26.6624,26.6693,36200.0
2006-06-14 13:25:00,38.56,38.58,38.49,38.58,31600.0,26.6693,26.6832,26.6209,26.6832,31600.0
2006-06-14 13:30:00,38.58,38.6,38.44,38.46,26400.0,26.6832,26.697,26.5863,26.6002,26400.0
2006-06-14 13:35:00,38.48,38.48,38.42,38.46,43600.0,26.614,26.614,26.5725,26.6002,43600.0
2006-06-14 13:40:00,38.46,38.52,38.43,38.49,56200.0,26.6002,26.6417,26.5794,26.6209,56200.0
2006-06-14 13:45:00,38.49,38.63,38.48,38.57,41800.0,26.6209,26.7177,26.614,26.6762,41800.0
2006-06-14 13:50:00,38.56,38.6,38.51,38.56,31400.0,26.6693,26.697,26.6347,26.6693,31400.0
2006-06-14 13:55:00,38.56,38.79,38.56,38.79,48800.0,26.6693,26.8284,26.6693,26.8284,48800.0
2006-06-14 14:00:00,38.8,38.83,38.7,38.82,73000.0,26.8353,26.8561,26.7662,26.8492,73000.0
2006-06-14 14:05:00,38.83,38.96,38.8,38.95,65400.0,26.8561,26.946,26.8353,26.9391,65400.0
2006-06-14 14:10:00,38.95,38.95,38.88,38.89,60600.0,26.9391,26.9391,26.8906,26.8976,60600.0
2006-06-14 14:15:00,38.89,38.94,38.84,38.86,70200.0,26.8976,26.9321,26.863,26.8768,70200.0
2006-06-14 14:20:00,38.83,38.99,38.83,38.95,117000.0,26.8561,26.9667,26.8561,26.9391,117000.0
2006-06-14 14:25:00,38.95,38.95,38.85,38.9,26000.0,26.9391,26.9391,26.8699,26.9045,26000.0
2006-06-14 14:30:00,38.9,38.93,38.88,38.88,67800.0,26.9045,26.9252,26.8906,26.8906,67800.0
2006-06-14 14:35:00,38.88,38.94,38.88,38.88,52400.0,26.8906,26.9321,26.8906,26.8906,52400.0
2006-06-14 14:40:00,38.88,38.89,38.88,38.88,118400.0,26.8906,26.8976,26.8906,26.8906,118400.0
2006-06-14 14:45:00,38.88,38.88,38.71,38.71,145400.0,26.8906,26.8906,26.7731,26.7731,145400.0
2006-06-14 14:50:00,38.74,38.77,38.64,38.72,37400.0,26.7938,26.8146,26.7247,26.78,37400.0
2006-06-14 14:55:00,38.74,38.83,38.68,38.79,28400.0,26.7938,26.8561,26.7523,26.8284,28400.0
2006-06-14 15:00:00,38.8,38.81,38.72,38.79,45800.0,26.8353,26.8422,26.78,26.8284,45800.0
2006-06-14 15:05:00,38.79,38.85,38.75,38.8,55200.0,26.8284,26.8699,26.8007,26.8353,55200.0
2006-06-14 15:10:00,38.79,38.79,38.71,38.74,42200.0,26.8284,26.8284,26.7731,26.7938,42200.0
2006-06-14 15:15:00,38.74,38.83,38.74,38.8,43600.0,26.7938,26.8561,26.7938,26.8353,43600.0
2006-06-14 15:20:00,38.8,38.83,38.74,38.75,24200.0,26.8353,26.8561,26.7938,26.8007,24200.0
2006-06-14 15:25:00,38.77,38.8,38.77,38.77,37800.0,26.8146,26.8353,26.8146,26.8146,37800.0
2006-06-14 15:30:00,38.77,38.83,38.77,38.82,43000.0,26.8146,26.8561,26.8146,26.8492,43000.0
2006-06-14 15:35:00,38.82,38.86,38.79,38.83,102600.0,26.8492,26.8768,26.8284,26.8561,102600.0
2006-06-14 15:40:00,38.84,38.84,38.7,38.74,114600.0,26.863,26.863,26.7662,26.7938,114600.0
2006-06-14 15:45:00,38.75,38.75,38.71,38.73,120000.0,26.8007,26.8007,26.7731,26.7869,120000.0
2006-06-14 15:50:00,38.73,38.74,38.7,38.74,166600.0,26.7869,26.7938,26.7662,26.7938,166600.0
2006-06-14 15:55:00,38.74,38.83,38.73,38.82,145600.0,26.7938,26.8561,26.7869,26.8492,145600.0
2006-06-15 09:30:00,39.1,39.32,39.1,39.28,64200.0,27.0428,27.195,27.0428,27.1673,64200.0
2006-06-15 09:35:00,39.3,39.38,39.23,39.37,43000.0,27.1811,27.2365,27.1327,27.2295,43000.0
2006-06-15 09:40:00,39.38,39.52,39.37,39.44,55000.0,27.2365,27.3333,27.2295,27.278,55000.0
2006-06-15 09:45:00,39.44,39.63,39.43,39.61,60600.0,27.278,27.4094,27.271,27.3955,60600.0
2006-06-15 09:50:00,39.6,39.73,39.57,39.72,130800.0,27.3886,27.4785,27.3679,27.4716,130800.0
2006-06-15 09:55:00,39.73,39.9,39.71,39.86,145000.0,27.4785,27.5961,27.4647,27.5684,145000.0
2006-06-15 10:00:00,39.87,40.09,39.8,39.8,199200.0,27.5754,27.7275,27.5269,27.5269,199200.0
2006-06-15 10:05:00,39.8,39.8,39.68,39.8,106800.0,27.5269,27.5269,27.444,27.5269,106800.0
2006-06-15 10:10:00,39.8,39.85,39.58,39.6,106000.0,27.5269,27.5615,27.3748,27.3886,106000.0
2006-06-15 10:15:00,39.6,39.83,39.6,39.83,49800.0,27.3886,27.5477,27.3886,27.5477,49800.0
2006-06-15 10:20:00,39.83,39.88,39.8,39.8,73600.0,27.5477,27.5823,27.5269,27.5269,73600.0
2006-06-15 10:25:00,39.79,39.9,39.79,39.9,43000.0,27.52,27.5961,27.52,27.5961,43000.0
2006-06-15 10:30:00,39.9,40.11,39.82,40.07,73400.0,27.5961,27.7414,27.5408,27.7137,73400.0
2006-06-15 10:35:00,40.07,40.15,39.92,39.97,125800.0,27.7137,27.769,27.6099,27.6445,125800.0
2006-06-15 10:40:00,39.97,40.04,39.94,40.01,46200.0,27.6445,27.6929,27.6238,27.6722,46200.0
2006-06-15 10:45:00,40.04,40.04,39.93,39.97,43000.0,27.6929,27.6929,27.6169,27.6445,43000.0
2006-06-15 10:50:00,39.97,40.07,39.93,40.07,40200.0,27.6445,27.7137,27.6169,27.7137,40200.0
2006-06-15 10:55:00,40.07,40.12,39.93,39.93,41600.0,27.7137,27.7483,27.6169,27.6169,41600.0
2006-06-15 11:00:00,39.93,40.15,39.91,40.13,84600.0,27.6169,27.769,27.603,27.7552,84600.0
2006-06-15 11:05:00,40.13,40.17,40.09,40.13,29800.0,27.7552,27.7829,27.7275,27.7552,29800.0
2006-06-15 11:10:00,40.14,40.16,40.04,40.05,43200.0,27.7621,27.7759,27.6929,27.6999,43200.0
2006-06-15 11:15:00,40.05,40.1,40.04,40.05,30800.0,27.6999,27.7344,27.6929,27.6999,30800.0
2006-06-15 11:20:00,40.05,40.05,40.0,40.02,14800.0,27.6999,27.6999,27.6653,27.6791,14800.0
2006-06-15 11:25:00,40.02,40.02,39.85,39.86,64600.0,27.6791,27.6791,27.5615,27.5684,64600.0
2006-06-15 11:30:00,39.86,39.87,39.76,39.76,46000.0,27.5684,27.5754,27.4993,27.4993,46000.0
2006-06-15 11:35:00,39.76,39.77,39.74,39.76,27000.0,27.4993,27.5062,27.4855,27.4993,27000.0
2006-06-15 11:40:00,39.76,39.79,39.74,39.74,22200.0,27.4993,27.52,27.4855,27.4855,22200.0
2006-06-15 11:45:00,39.74,39.84,39.74,39.84,27400.0,27.4855,27.5546,27.4855,27.5546,27400.0
2006-06-15 11:50:00,39.84,39.9,39.84,39.87,19800.0,27.5546,27.5961,27.5546,27.5754,19800.0
2006-06-15 11:55:00,39.87,39.88,39.85,39.88,14600.0,27.5754,27.5823,27.5615,27.5823,14600.0
2006-06-15 12:00:00,39.88,39.89,39.77,39.79,36400.0,27.5823,27.5892,27.5062,27.52,36400.0
2006-06-15 12:05:00,39.79,39.85,39.79,39.83,12600.0,27.52,27.5615,27.52,27.5477,12600.0
2006-06-15 12:10:00,39.83,39.83,39.74,39.77,39600.0,27.5477,27.5477,27.4855,27.5062,39600.0
2006-06-15 12:15:00,39.77,39.77,39.68,39.73,26600.0,27.5062,27.5062,27.444,27.4785,26600.0
2006-06-15 12:20:00,39.73,39.76,39.73,39.76,19600.0,27.4785,27.4993,27.4785,27.4993,19600.0
2006-06-15 12:25:00,39.74,39.74,39.71,39.73,16000.0,27.4855,27.4855,27.4647,27.4785,16000.0
2006-06-15 12:30:00,39.73,39.73,39.7,39.73,15000.0,27.4785,27.4785,27.4578,27.4785,15000.0
2006-06-15 12:35:00,39.73,39.8,39.73,39.78,37400.0,27.4785,27.5269,27.4785,27.5131,37400.0
2006-06-15 12:40:00,39.79,39.81,39.78,39.79,30000.0,27.52,27.5339,27.5131,27.52,30000.0
2006-06-15 12:45:00,39.78,39.78,39.75,39.77,13000.0,27.5131,27.5131,27.4924,27.5062,13000.0
2006-06-15 12:50:00,39.77,39.77,39.76,39.77,18400.0,27.5062,27.5062,27.4993,27.5062,18400.0
2006-06-15 12:55:00,39.76,39.77,39.68,39.7,22200.0,27.4993,27.5062,27.444,27.4578,22200.0
2006-06-15 13:00:00,39.69,39.7,39.63,39.63,26600.0,27.4509,27.4578,27.4094,27.4094,26600.0
2006-06-15 13:05:00,39.63,39.7,39.63,39.7,29400.0,27.4094,27.4578,27.4094,27.4578,29400.0
2006-06-15 13:10:00,39.7,39.74,39.67,39.72,11800.0,27.4578,27.4855,27.437,27.4716,11800.0
2006-06-15 13:15:00,39.73,39.73,39.69,39.72,14400.0,27.4785,27.4785,27.4509,27.4716,14400.0
2006-06-15 13:20:00,39.72,39.73,39.66,39.67,20200.0,27.4716,27.4785,27.4301,27.437,20200.0
2006-06-15 13:25:00,39.63,39.67,39.6,39.6,19000.0,27.4094,27.437,27.3886,27.3886,19000.0
2006-06-15 13:30:00,39.6,39.6,39.52,39.56,44400.0,27.3886,27.3886,27.3333,27.361,44400.0
2006-06-15 13:35:00,39.55,39.55,39.51,39.53,37400.0,27.354,27.354,27.3264,27.3402,37400.0
2006-06-15 13:40:00,39.54,39.57,39.54,39.57,16000.0,27.3471,27.3679,27.3471,27.3679,16000.0
2006-06-15 13:45:00,39.58,39.67,39.54,39.67,50200.0,27.3748,27.437,27.3471,27.437,50200.0
2006-06-15 13:50:00,39.66,39.67,39.57,39.57,22800.0,27.4301,27.437,27.3679,27.3679,22800.0
2006-06-15 13:55:00,39.58,39.66,39.57,39.66,12600.0,27.3748,27.4301,27.3679,27.4301,12600.0
2006-06-15 14:00:00,39.66,39.77,39.65,39.77,40200.0,27.4301,27.5062,27.4232,27.5062,40200.0
2006-06-15 14:05:00,39.77,39.82,39.73,39.78,49600.0,27.5062,27.5408,27.4785,27.5131,49600.0
2006-06-15 14:10:00,39.8,39.8,39.72,39.73,33400.0,27.5269,27.5269,27.4716,27.4785,33400.0
2006-06-15 14:15:00,39.74,39.89,39.73,39.89,28200.0,27.4855,27.5892,27.4785,27.5892,28200.0
2006-06-15 14:20:00,39.92,39.95,39.75,39.76,45200.0,27.6099,27.6307,27.4924,27.4993,45200.0
2006-06-15 14:25:00,39.76,39.83,39.73,39.74,43000.0,27.4993,27.5477,27.4785,27.4855,43000.0
2006-06-15 14:30:00,39.74,39.88,39.74,39.88,25800.0,27.4855,27.5823,27.4855,27.5823,25800.0
2006-06-15 14:35:00,39.88,40.03,39.82,40.02,54600.0,27.5823,27.686,27.5408,27.6791,54600.0
2006-06-15 14:40:00,40.02,40.17,40.02,40.14,54400.0,27.6791,27.7829,27.6791,27.7621,54400.0
2006-06-15 14:45:00,40.14,40.16,39.97,40.06,49800.0,27.7621,27.7759,27.6445,27.7068,49800.0
2006-06-15 14:50:00,40.06,40.06,39.97,39.99,61200.0,27.7068,27.7068,27.6445,27.6584,61200.0
2006-06-15 14:55:00,39.99,40.0,39.96,39.98,60800.0,27.6584,27.6653,27.6376,27.6514,60800.0
2006-06-15 15:00:00,39.96,40.02,39.95,40.02,26200.0,27.6376,27.6791,27.6307,27.6791,26200.0
2006-06-15 15:05:00,40.02,40.08,39.96,39.98,50800.0,27.6791,27.7206,27.6376,27.6514,50800.0
2006-06-15 15:10:00,39.98,39.98,39.92,39.97,73600.0,27.6514,27.6514,27.6099,27.6445,73600.0
2006-06-15 15:15:00,39.97,40.02,39.95,39.99,37400.0,27.6445,27.6791,27.6307,27.6584,37400.0
2006-06-15 15:20:00,39.97,40.07,39.96,40.02,77800.0,27.6445,27.7137,27.6376,27.6791,77800.0
2006-06-15 15:25:00,40.02,40.06,39.95,39.95,44200.0,27.6791,27.7068,27.6307,27.6307,44200.0
2006-06-15 15:30:00,39.96,40.05,39.95,39.99,72400.0,27.6376,27.6999,27.6307,27.6584,72400.0
2006-06-15 15:35:00,39.98,40.01,39.91,40.0,76000.0,27.6514,27.6722,27.603,27.6653,76000.0
2006-06-15 15:40:00,39.99,40.1,39.99,40.08,100000.0,27.6584,27.7344,27.6584,27.7206,100000.0
2006-06-15 15:45:00,40.08,40.13,40.07,40.09,92200.0,27.7206,27.7552,27.7137,27.7275,92200.0
2006-06-15 15:50:00,40.09,40.1,40.02,40.04,75400.0,27.7275,27.7344,27.6791,27.6929,75400.0
2006-06-15 15:55:00,40.04,40.15,40.03,40.13,182800.0,27.6929,27.769,27.686,27.7552,182800.0
2006-06-16 09:30:00,40.12,40.28,40.12,40.22,447800.0,27.7483,27.8589,27.7483,27.8174,447800.0
2006-06-16 09:35:00,40.22,40.43,40.22,40.41,93400.0,27.8174,27.9627,27.8174,27.9488,93400.0
2006-06-16 09:40:00,40.4,40.53,40.34,40.41,113400.0,27.9419,28.0318,27.9004,27.9488,113400.0
2006-06-16 09:45:00,40.4,40.46,40.35,40.44,132800.0,27.9419,27.9834,27.9073,27.9696,132800.0
2006-06-16 09:50:00,40.44,40.57,40.4,40.43,153000.0,27.9696,28.0595,27.9419,27.9627,153000.0
2006-06-16 09:55:00,40.38,40.52,40.33,40.45,75200.0,27.9281,28.0249,27.8935,27.9765,75200.0
2006-06-16 10:00:00,40.46,40.57,40.39,40.4,84600.0,27.9834,28.0595,27.935,27.9419,84600.0
2006-06-16 10:05:00,40.43,40.52,40.37,40.43,65600.0,27.9627,28.0249,27.9212,27.9627,65600.0
2006-06-16 10:10:00,40.44,40.56,40.43,40.52,91200.0,27.9696,28.0526,27.9627,28.0249,91200.0
2006-06-16 10:15:00,40.54,40.63,40.46,40.47,81400.0,28.0388,28.101,27.9834,27.9903,81400.0
2006-06-16 10:20:00,40.45,40.45,40.32,40.32,58000.0,27.9765,27.9765,27.8866,27.8866,58000.0
2006-06-16 10:25:00,40.35,40.4,40.16,40.16,66000.0,27.9073,27.9419,27.7759,27.7759,66000.0
2006-06-16 10:30:00,40.16,40.26,40.13,40.23,64400.0,27.7759,27.8451,27.7552,27.8244,64400.0
2006-06-16 10:35:00,40.23,40.33,40.23,40.29,60000.0,27.8244,27.8935,27.8244,27.8658,60000.0
2006-06-16 10:40:00,40.29,40.29,40.19,40.19,27600.0,27.8658,27.8658,27.7967,27.7967,27600.0
2006-06-16 10:45:00,40.2,40.2,40.03,40.13,80600.0,27.8036,27.8036,27.686,27.7552,80600.0
2006-06-16 10:50:00,40.12,40.24,40.09,40.2,85200.0,27.7483,27.8313,27.7275,27.8036,85200.0
2006-06-16 10:55:00,40.21,40.26,40.13,40.18,45400.0,27.8105,27.8451,27.7552,27.7898,45400.0
2006-06-16 11:00:00,40.17,40.17,40.1,40.16,46200.0,27.7829,27.7829,27.7344,27.7759,46200.0
2006-06-16 11:05:00,40.15,40.32,40.15,40.27,35400.0,27.769,27.8866,27.769,27.852,35400.0
2006-06-16 11:10:00,40.27,40.27,40.22,40.25,30400.0,27.852,27.852,27.8174,27.8382,30400.0
2006-06-16 11:15:00,40.24,40.25,40.15,40.16,33600.0,27.8313,27.8382,27.769,27.7759,33600.0
2006-06-16 11:20:00,40.17,40.18,40.06,40.06,22200.0,27.7829,27.7898,27.7068,27.7068,22200.0
2006-06-16 11:25:00,40.06,40.13,40.05,40.13,46200.0,27.7068,27.7552,27.6999,27.7552,46200.0
2006-06-16 11:30:00,40.13,40.17,40.13,40.17,18600.0,27.7552,27.7829,27.7552,27.7829,18600.0
2006-06-16 11:35:00,40.18,40.34,40.17,40.34,25600.0,27.7898,27.9004,27.7829,27.9004,25600.0
2006-06-16 11:40:00,40.34,40.38,40.27,40.3,36400.0,27.9004,27.9281,27.852,27.8728,36400.0
2006-06-16 11:45:00,40.28,40.39,40.28,40.35,76000.0,27.8589,27.935,27.8589,27.9073,76000.0
2006-06-16 11:50:00,40.35,40.41,40.34,40.39,31400.0,27.9073,27.9488,27.9004,27.935,31400.0
2006-06-16 11:55:00,40.39,40.45,40.38,40.41,23200.0,27.935,27.9765,27.9281,27.9488,23200.0
2006-06-16 12:00:00,40.38,40.58,40.38,40.57,45000.0,27.9281,28.0664,27.9281,28.0595,45000.0
2006-06-16 12:05:00,40.57,40.58,40.49,40.56,35200.0,28.0595,28.0664,28.0042,28.0526,35200.0
2006-06-16 12:10:00,40.57,40.64,40.49,40.5,72000.0,28.0595,28.1079,28.0042,28.0111,72000.0
2006-06-16 12:15:00,40.5,40.58,40.48,40.48,66400.0,28.0111,28.0664,27.9973,27.9973,66400.0
2006-06-16 12:20:00,40.47,40.54,40.47,40.5,46000.0,27.9903,28.0388,27.9903,28.0111,46000.0
2006-06-16 12:25:00,40.51,40.52,40.4,40.44,50000.0,28.018,28.0249,27.9419,27.9696,50000.0
2006-06-16 12:30:00,40.42,40.49,40.41,40.42,62800.0,27.9558,28.0042,27.9488,27.9558,62800.0
2006-06-16 12:35:00,40.42,40.45,40.35,40.45,57600.0,27.9558,27.9765,27.9073,27.9765,57600.0
2006-06-16 12:40:00,40.45,40.47,40.34,40.34,39600.0,27.9765,27.9903,27.9004,27.9004,39600.0
2006-06-16 12:45:00,40.33,40.4,40.32,40.33,41200.0,27.8935,27.9419,27.8866,27.8935,41200.0
2006-06-16 12:50:00,40.32,40.37,40.31,40.34,42400.0,27.8866,27.9212,27.8797,27.9004,42400.0
2006-06-16 12:55:00,40.35,40.36,40.32,40.35,41600.0,27.9073,27.9143,27.8866,27.9073,41600.0
2006-06-16 13:00:00,40.36,40.36,40.34,40.35,51200.0,27.9143,27.9143,27.9004,27.9073,51200.0
2006-06-16 13:05:00,40.35,40.38,40.33,40.34,21800.0,27.9073,27.9281,27.8935,27.9004,21800.0
2006-06-16 13:10:00,40.33,40.38,40.33,40.35,27400.0,27.8935,27.9281,27.8935,27.9073,27400.0
2006-06-16 13:15:00,40.35,40.38,40.33,40.33,22400.0,27.9073,27.9281,27.8935,27.8935,22400.0
2006-06-16 13:20:00,40.33,40.37,40.29,40.3,35800.0,27.8935,27.9212,27.8658,27.8728,35800.0
2006-06-16 13:25:00,40.3,40.4,40.3,40.34,43400.0,27.8728,27.9419,27.8728,27.9004,43400.0
2006-06-16 13:30:00,40.33,40.34,40.25,40.3,21600.0,27.8935,27.9004,27.8382,27.8728,21600.0
2006-06-16 13:35:00,40.3,40.35,40.29,40.33,21600.0,27.8728,27.9073,27.8658,27.8935,21600.0
2006-06-16 13:40:00,40.33,40.42,40.32,40.41,120200.0,27.8935,27.9558,27.8866,27.9488,120200.0
2006-06-16 13:45:00,40.41,40.45,40.38,40.4,34400.0,27.9488,27.9765,27.9281,27.9419,34400.0
2006-06-16 13:50:00,40.4,40.46,40.38,40.41,32400.0,27.9419,27.9834,27.9281,27.9488,32400.0
2006-06-16 13:55:00,40.41,40.41,40.39,40.4,17600.0,27.9488,27.9488,27.935,27.9419,17600.0
2006-06-16 14:00:00,40.41,40.41,40.34,40.34,34200.0,27.9488,27.9488,27.9004,27.9004,34200.0
2006-06-16 14:05:00,40.34,40.37,40.34,40.34,35000.0,27.9004,27.9212,27.9004,27.9004,35000.0
2006-06-16 14:10:00,40.33,40.39,40.33,40.38,50400.0,27.8935,27.935,27.8935,27.9281,50400.0
2006-06-16 14:15:00,40.38,40.46,40.37,40.37,60200.0,27.9281,27.9834,27.9212,27.9212,60200.0
2006-06-16 14:20:00,40.38,40.41,40.37,40.4,28800.0,27.9281,27.9488,27.9212,27.9419,28800.0
2006-06-16 14:25:00,40.4,40.4,40.33,40.37,41000.0,27.9419,27.9419,27.8935,27.9212,41000.0
2006-06-16 14:30:00,40.38,40.4,40.34,40.36,22600.0,27.9281,27.9419,27.9004,27.9143,22600.0
2006-06-16 14:35:00,40.37,40.39,40.29,40.29,50600.0,27.9212,27.935,27.8658,27.8658,50600.0
2006-06-16 14:40:00,40.27,40.33,40.27,40.3,23200.0,27.852,27.8935,27.852,27.8728,23200.0
2006-06-16 14:45:00,40.3,40.36,40.3,40.35,30000.0,27.8728,27.9143,27.8728,27.9073,30000.0
2006-06-16 14:50:00,40.37,40.37,40.33,40.35,19800.0,27.9212,27.9212,27.8935,27.9073,19800.0
2006-06-16 14:55:00,40.35,40.35,40.34,40.35,27600.0,27.9073,27.9073,27.9004,27.9073,27600.0
2006-06-16 15:00:00,40.37,40.49,40.37,40.43,40600.0,27.9212,28.0042,27.9212,27.9627,40600.0
2006-06-16 15:05:00,40.44,40.52,40.42,40.49,63400.0,27.9696,28.0249,27.9558,28.0042,63400.0
2006-06-16 15:10:00,40.51,40.53,40.47,40.51,37400.0,28.018,28.0318,27.9903,28.018,37400.0
2006-06-16 15:15:00,40.51,40.56,40.46,40.51,30800.0,28.018,28.0526,27.9834,28.018,30800.0
2006-06-16 15:20:00,40.51,40.53,40.5,40.52,38000.0,28.018,28.0318,28.0111,28.0249,38000.0
2006-06-16 15:25:00,40.52,40.55,40.52,40.55,67000.0,28.0249,28.0457,28.0249,28.0457,67000.0
2006-06-16 15:30:00,40.55,40.55,40.52,40.54,52600.0,28.0457,28.0457,28.0249,28.0388,52600.0
2006-06-16 15:35:00,40.54,40.54,40.38,40.38,67000.0,28.0388,28.0388,27.9281,27.9281,67000.0
2006-06-16 15:40:00,40.39,40.44,40.38,40.38,60400.0,27.935,27.9696,27.9281,27.9281,60400.0
2006-06-16 15:45:00,40.38,40.41,40.38,40.39,100800.0,27.9281,27.9488,27.9281,27.935,100800.0
2006-06-16 15:50:00,40.39,40.49,40.38,40.48,71800.0,27.935,28.0042,27.9281,27.9973,71800.0
2006-06-16 15:55:00,40.48,40.53,40.46,40.47,150800.0,27.9973,28.0318,27.9834,27.9903,150800.0
2006-06-19 09:30:00,40.46,40.6,40.41,40.44,59000.0,27.9834,28.0803,27.9488,27.9696,59000.0
2006-06-19 09:35:00,40.43,40.62,40.43,40.6,26800.0,27.9627,28.0941,27.9627,28.0803,26800.0
2006-06-19 09:40:00,40.59,40.63,40.51,40.54,21400.0,28.0733,28.101,28.018,28.0388,21400.0
2006-06-19 09:45:00,40.54,40.63,40.5,40.63,31400.0,28.0388,28.101,28.0111,28.101,31400.0
2006-06-19 09:50:00,40.63,40.77,40.55,40.73,40200.0,28.101,28.1978,28.0457,28.1702,40200.0
2006-06-19 09:55:00,40.73,40.75,40.58,40.72,51600.0,28.1702,28.184,28.0664,28.1633,51600.0
2006-06-19 10:00:00,40.72,40.72,40.47,40.65,69600.0,28.1633,28.1633,27.9903,28.1148,69600.0
2006-06-19 10:05:00,40.65,40.71,40.63,40.63,32400.0,28.1148,28.1563,28.101,28.101,32400.0
2006-06-19 10:10:00,40.63,40.63,40.5,40.56,27400.0,28.101,28.101,28.0111,28.0526,27400.0
2006-06-19 10:15:00,40.56,40.56,40.41,40.43,25800.0,28.0526,28.0526,27.9488,27.9627,25800.0
2006-06-19 10:20:00,40.44,40.49,40.27,40.3,22800.0,27.9696,28.0042,27.852,27.8728,22800.0
2006-06-19 10:25:00,40.26,40.27,40.22,40.27,40400.0,27.8451,27.852,27.8174,27.852,40400.0
2006-06-19 10:30:00,40.28,40.3,40.13,40.15,33800.0,27.8589,27.8728,27.7552,27.769,33800.0
2006-06-19 10:35:00,40.13,40.15,40.04,40.1,59600.0,27.7552,27.769,27.6929,27.7344,59600.0
2006-06-19 10:40:00,40.1,40.1,40.0,40.02,61000.0,27.7344,27.7344,27.6653,27.6791,61000.0
2006-06-19 10:45:00,40.02,40.03,39.95,39.95,66200.0,27.6791,27.686,27.6307,27.6307,66200.0
2006-06-19 10:50:00,39.95,40.0,39.94,39.99,70400.0,27.6307,27.6653,27.6238,27.6584,70400.0
2006-06-19 10:55:00,39.98,40.05,39.94,39.99,43600.0,27.6514,27.6999,27.6238,27.6584,43600.0
2006-06-19 11:00:00,39.99,40.05,39.93,40.02,36800.0,27.6584,27.6999,27.6169,27.6791,36800.0
2006-06-19 11:05:00,40.04,40.04,39.93,40.02,57000.0,27.6929,27.6929,27.6169,27.6791,57000.0
2006-06-19 11:10:00,40.02,40.23,40.02,40.21,39000.0,27.6791,27.8244,27.6791,27.8105,39000.0
2006-06-19 11:15:00,40.22,40.22,40.08,40.17,38200.0,27.8174,27.8174,27.7206,27.7829,38200.0
2006-06-19 11:20:00,40.15,40.17,40.05,40.05,36400.0,27.769,27.7829,27.6999,27.6999,36400.0
2006-06-19 11:25:00,40.05,40.05,39.92,39.93,38600.0,27.6999,27.6999,27.6099,27.6169,38600.0
2006-06-19 11:30:00,39.91,39.98,39.88,39.95,47400.0,27.603,27.6514,27.5823,27.6307,47400.0
2006-06-19 11:35:00,39.95,39.95,39.85,39.88,15400.0,27.6307,27.6307,27.5615,27.5823,15400.0
2006-06-19 11:40:00,39.85,40.01,39.85,39.97,68400.0,27.5615,27.6722,27.5615,27.6445,68400.0
2006-06-19 11:45:00,39.97,40.02,39.95,40.01,46600.0,27.6445,27.6791,27.6307,27.6722,46600.0
2006-06-19 11:50:00,40.01,40.01,39.91,39.93,26600.0,27.6722,27.6722,27.603,27.6169,26600.0
2006-06-19 11:55:00,39.93,39.93,39.85,39.9,35200.0,27.6169,27.6169,27.5615,27.5961,35200.0
2006-06-19 12:00:00,39.9,39.93,39.88,39.88,32000.0,27.5961,27.6169,27.5823,27.5823,32000.0
2006-06-19 12:05:00,39.88,39.91,39.87,39.87,19000.0,27.5823,27.603,27.5754,27.5754,19000.0
2006-06-19 12:10:00,39.87,39.87,39.77,39.83,33000.0,27.5754,27.5754,27.5062,27.5477,33000.0
2006-06-19 12:15:00,39.84,39.88,39.81,39.86,11800.0,27.5546,27.5823,27.5339,27.5684,11800.0
2006-06-19 12:20:00,39.86,39.87,39.84,39.85,15600.0,27.5684,27.5754,27.5546,27.5615,15600.0
2006-06-19 12:25:00,39.85,39.96,39.85,39.96,23200.0,27.5615,27.6376,27.5615,27.6376,23200.0
2006-06-19 12:30:00,39.98,39.99,39.96,39.98,15800.0,27.6514,27.6584,27.6376,27.6514,15800.0
2006-06-19 12:35:00,39.97,40.01,39.95,39.95,15200.0,27.6445,27.6722,27.6307,27.6307,15200.0
2006-06-19 12:40:00,39.95,39.99,39.92,39.99,13600.0,27.6307,27.6584,27.6099,27.6584,13600.0
2006-06-19 12:45:00,39.98,40.0,39.98,39.99,6200.0,27.6514,27.6653,27.6514,27.6584,6200.0
2006-06-19 12:50:00,39.99,40.04,39.95,39.97,25000.0,27.6584,27.6929,27.6307,27.6445,25000.0
2006-06-19 12:55:00,39.97,39.99,39.97,39.97,14800.0,27.6445,27.6584,27.6445,27.6445,14800.0
2006-06-19 13:00:00,39.97,39.97,39.92,39.96,15800.0,27.6445,27.6445,27.6099,27.6376,15800.0
2006-06-19 13:05:00,39.94,39.99,39.89,39.97,19800.0,27.6238,27.6584,27.5892,27.6445,19800.0
2006-06-19 13:10:00,39.95,39.99,39.91,39.99,68000.0,27.6307,27.6584,27.603,27.6584,68000.0
2006-06-19 13:15:00,39.99,40.03,39.97,39.98,21000.0,27.6584,27.686,27.6445,27.6514,21000.0
2006-06-19 13:20:00,39.96,39.98,39.91,39.91,27800.0,27.6376,27.6514,27.603,27.603,27800.0
2006-06-19 13:25:00,39.9,39.98,39.85,39.98,49000.0,27.5961,27.6514,27.5615,27.6514,49000.0
2006-06-19 13:30:00,39.99,39.99,39.78,39.79,45400.0,27.6584,27.6584,27.5131,27.52,45400.0
2006-06-19 13:35:00,39.81,39.84,39.76,39.82,33200.0,27.5339,27.5546,27.4993,27.5408,33200.0
2006-06-19 13:40:00,39.81,39.87,39.75,39.87,43400.0,27.5339,27.5754,27.4924,27.5754,43400.0
2006-06-19 13:45:00,39.88,39.93,39.83,39.87,31400.0,27.5823,27.6169,27.5477,27.5754,31400.0
2006-06-19 13:50:00,39.85,39.89,39.81,39.81,14400.0,27.5615,27.5892,27.5339,27.5339,14400.0
2006-06-19 13:55:00,39.81,39.84,39.77,39.78,25800.0,27.5339,27.5546,27.5062,27.5131,25800.0
2006-06-19 14:00:00,39.76,39.76,39.67,39.68,27600.0,27.4993,27.4993,27.437,27.444,27600.0
2006-06-19 14:05:00,39.71,39.73,39.68,39.73,16600.0,27.4647,27.4785,27.444,27.4785,16600.0
2006-06-19 14:10:00,39.73,39.9,39.72,39.85,17000.0,27.4785,27.5961,27.4716,27.5615,17000.0
2006-06-19 14:15:00,39.83,39.85,39.82,39.82,17600.0,27.5477,27.5615,27.5408,27.5408,17600.0
2006-06-19 14:20:00,39.81,39.81,39.74,39.74,27600.0,27.5339,27.5339,27.4855,27.4855,27600.0
2006-06-19 14:25:00,39.73,39.85,39.7,39.85,37800.0,27.4785,27.5615,27.4578,27.5615,37800.0
2006-06-19 14:30:00,39.84,39.85,39.77,39.79,18800.0,27.5546,27.5615,27.5062,27.52,18800.0
2006-06-19 14:35:00,39.79,39.8,39.68,39.68,36000.0,27.52,27.5269,27.444,27.444,36000.0
2006-06-19 14:40:00,39.68,39.68,39.43,39.45,68000.0,27.444,27.444,27.271,27.2849,68000.0
2006-06-19 14:45:00,39.45,39.51,39.37,39.44,108400.0,27.2849,27.3264,27.2295,27.278,108400.0
2006-06-19 14:50:00,39.44,39.49,39.38,39.45,64800.0,27.278,27.3125,27.2365,27.2849,64800.0
2006-06-19 14:55:00,39.45,39.45,39.29,39.3,32200.0,27.2849,27.2849,27.1742,27.1811,32200.0
2006-06-19 15:00:00,39.29,39.4,39.29,39.37,60200.0,27.1742,27.2503,27.1742,27.2295,60200.0
2006-06-19 15:05:00,39.38,39.47,39.38,39.45,44000.0,27.2365,27.2987,27.2365,27.2849,44000.0
2006-06-19 15:10:00,39.45,39.51,39.44,39.47,33200.0,27.2849,27.3264,27.278,27.2987,33200.0
2006-06-19 15:15:00,39.49,39.49,39.48,39.49,66200.0,27.3125,27.3125,27.3056,27.3125,66200.0
2006-06-19 15:20:00,39.49,39.52,39.49,39.5,78000.0,27.3125,27.3333,27.3125,27.3195,78000.0
2006-06-19 15:25:00,39.5,39.55,39.5,39.52,126800.0,27.3195,27.354,27.3195,27.3333,126800.0
2006-06-19 15:30:00,39.52,39.52,39.47,39.5,105200.0,27.3333,27.3333,27.2987,27.3195,105200.0
2006-06-19 15:35:00,39.5,39.5,39.49,39.49,101400.0,27.3195,27.3195,27.3125,27.3125,101400.0
2006-06-19 15:40:00,39.48,39.49,39.41,39.43,84400.0,27.3056,27.3125,27.2572,27.271,84400.0
2006-06-19 15:45:00,39.43,39.45,39.37,39.37,75000.0,27.271,27.2849,27.2295,27.2295,75000.0
2006-06-19 15:50:00,39.37,39.52,39.37,39.5,116000.0,27.2295,27.3333,27.2295,27.3195,116000.0
2006-06-19 15:55:00,39.5,39.51,39.44,39.44,106600.0,27.3195,27.3264,27.278,27.278,106600.0
2006-06-20 09:30:00,39.25,39.48,39.25,39.45,43800.0,27.1466,27.3056,27.1466,27.2849,43800.0
2006-06-20 09:35:00,39.47,39.5,39.38,39.4,72400.0,27.2987,27.3195,27.2365,27.2503,72400.0
2006-06-20 09:40:00,39.4,39.45,39.27,39.34,43800.0,27.2503,27.2849,27.1604,27.2088,43800.0
2006-06-20 09:45:00,39.35,39.35,38.98,38.98,85000.0,27.2157,27.2157,26.9598,26.9598,85000.0
2006-06-20 09:50:00,38.98,39.02,38.93,38.99,152800.0,26.9598,26.9875,26.9252,26.9667,152800.0
2006-06-20 09:55:00,38.99,38.99,38.79,38.79,303400.0,26.9667,26.9667,26.8284,26.8284,303400.0
2006-06-20 10:00:00,38.81,38.9,38.78,38.8,382600.0,26.8422,26.9045,26.8215,26.8353,382600.0
2006-06-20 10:05:00,38.81,38.85,38.79,38.82,116200.0,26.8422,26.8699,26.8284,26.8492,116200.0
2006-06-20 10:10:00,38.82,38.91,38.82,38.91,64600.0,26.8492,26.9114,26.8492,26.9114,64600.0
2006-06-20 10:15:00,38.91,38.96,38.86,38.87,353200.0,26.9114,26.946,26.8768,26.8837,353200.0
2006-06-20 10:20:00,38.88,38.97,38.83,38.92,194200.0,26.8906,26.9529,26.8561,26.9183,194200.0
2006-06-20 10:25:00,38.93,39.04,38.91,39.04,149400.0,26.9252,27.0013,26.9114,27.0013,149400.0
2006-06-20 10:30:00,39.05,39.08,38.98,39.08,124200.0,27.0082,27.029,26.9598,27.029,124200.0
2006-06-20 10:35:00,39.08,39.32,39.08,39.31,78600.0,27.029,27.195,27.029,27.188,78600.0
2006-06-20 10:40:00,39.32,39.37,39.21,39.25,107200.0,27.195,27.2295,27.1189,27.1466,107200.0
2006-06-20 10:45:00,39.25,39.41,39.25,39.34,75200.0,27.1466,27.2572,27.1466,27.2088,75200.0
2006-06-20 10:50:00,39.34,39.35,39.24,39.35,55000.0,27.2088,27.2157,27.1396,27.2157,55000.0
2006-06-20 10:55:00,39.35,39.49,39.35,39.48,31000.0,27.2157,27.3125,27.2157,27.3056,31000.0
2006-06-20 11:00:00,39.48,39.53,39.41,39.44,114600.0,27.3056,27.3402,27.2572,27.278,114600.0
2006-06-20 11:05:00,39.44,39.44,39.37,39.38,59800.0,27.278,27.278,27.2295,27.2365,59800.0
2006-06-20 11:10:00,39.38,39.48,39.33,39.48,61000.0,27.2365,27.3056,27.2019,27.3056,61000.0
2006-06-20 11:15:00,39.48,39.48,39.43,39.46,40200.0,27.3056,27.3056,27.271,27.2918,40200.0
2006-06-20 11:20:00,39.46,39.47,39.38,39.47,26800.0,27.2918,27.2987,27.2365,27.2987,26800.0
2006-06-20 11:25:00,39.47,39.6,39.47,39.56,44800.0,27.2987,27.3886,27.2987,27.361,44800.0
2006-06-20 11:30:00,39.56,39.57,39.53,39.55,36800.0,27.361,27.3679,27.3402,27.354,36800.0
2006-06-20 11:35:00,39.55,39.62,39.48,39.48,68600.0,27.354,27.4025,27.3056,27.3056,68600.0
2006-06-20 11:40:00,39.49,39.59,39.47,39.54,42800.0,27.3125,27.3817,27.2987,27.3471,42800.0
2006-06-20 11:45:00,39.52,39.54,39.43,39.43,30400.0,27.3333,27.3471,27.271,27.271,30400.0
2006-06-20 11:50:00,39.43,39.52,39.43,39.5,19800.0,27.271,27.3333,27.271,27.3195,19800.0
2006-06-20 11:55:00,39.5,39.54,39.49,39.54,34200.0,27.3195,27.3471,27.3125,27.3471,34200.0
2006-06-20 12:00:00,39.54,39.55,39.49,39.52,35600.0,27.3471,27.354,27.3125,27.3333,35600.0
2006-06-20 12:05:00,39.52,39.53,39.49,39.5,15800.0,27.3333,27.3402,27.3125,27.3195,15800.0
2006-06-20 12:10:00,39.49,39.54,39.49,39.51,114000.0,27.3125,27.3471,27.3125,27.3264,114000.0
2006-06-20 12:15:00,39.51,39.51,39.4,39.41,83200.0,27.3264,27.3264,27.2503,27.2572,83200.0
2006-06-20 12:20:00,39.42,39.44,39.4,39.43,73800.0,27.2641,27.278,27.2503,27.271,73800.0
2006-06-20 12:25:00,39.42,39.45,39.41,39.43,100600.0,27.2641,27.2849,27.2572,27.271,100600.0
2006-06-20 12:30:00,39.42,39.44,39.41,39.42,44600.0,27.2641,27.278,27.2572,27.2641,44600.0
2006-06-20 12:35:00,39.42,39.48,39.41,39.45,143000.0,27.2641,27.3056,27.2572,27.2849,143000.0
2006-06-20 12:40:00,39.47,39.49,39.43,39.43,23200.0,27.2987,27.3125,27.271,27.271,23200.0
2006-06-20 12:45:00,39.43,39.52,39.43,39.52,88000.0,27.271,27.3333,27.271,27.3333,88000.0
2006-06-20 12:50:00,39.52,39.52,39.45,39.47,25400.0,27.3333,27.3333,27.2849,27.2987,25400.0
2006-06-20 12:55:00,39.47,39.48,39.4,39.42,31800.0,27.2987,27.3056,27.2503,27.2641,31800.0
2006-06-20 13:00:00,39.42,39.46,39.42,39.45,22400.0,27.2641,27.2918,27.2641,27.2849,22400.0
2006-06-20 13:05:00,39.44,39.49,39.43,39.48,24000.0,27.278,27.3125,27.271,27.3056,24000.0
2006-06-20 13:10:00,39.47,39.49,39.45,39.47,29200.0,27.2987,27.3125,27.2849,27.2987,29200.0
2006-06-20 13:15:00,39.47,39.52,39.47,39.49,89000.0,27.2987,27.3333,27.2987,27.3125,89000.0
2006-06-20 13:20:00,39.51,39.52,39.48,39.49,25400.0,27.3264,27.3333,27.3056,27.3125,25400.0
2006-06-20 13:25:00,39.49,39.49,39.46,39.48,11000.0,27.3125,27.3125,27.2918,27.3056,11000.0
2006-06-20 13:30:00,39.48,39.5,39.45,39.49,65400.0,27.3056,27.3195,27.2849,27.3125,65400.0
2006-06-20 13:35:00,39.5,39.5,39.45,39.45,118600.0,27.3195,27.3195,27.2849,27.2849,118600.0
2006-06-20 13:40:00,39.45,39.52,39.45,39.52,63200.0,27.2849,27.3333,27.2849,27.3333,63200.0
2006-06-20 13:45:00,39.52,39.54,39.43,39.46,40000.0,27.3333,27.3471,27.271,27.2918,40000.0
2006-06-20 13:50:00,39.45,39.46,39.42,39.44,54000.0,27.2849,27.2918,27.2641,27.278,54000.0
2006-06-20 13:55:00,39.44,39.49,39.44,39.47,29000.0,27.278,27.3125,27.278,27.2987,29000.0
2006-06-20 14:00:00,39.48,39.49,39.46,39.49,33800.0,27.3056,27.3125,27.2918,27.3125,33800.0
2006-06-20 14:05:00,39.49,39.49,39.43,39.45,45400.0,27.3125,27.3125,27.271,27.2849,45400.0
2006-06-20 14:10:00,39.45,39.51,39.4,39.4,89400.0,27.2849,27.3264,27.2503,27.2503,89400.0
2006-06-20 14:15:00,39.4,39.44,39.35,39.44,55000.0,27.2503,27.278,27.2157,27.278,55000.0
2006-06-20 14:20:00,39.44,39.44,39.38,39.38,108400.0,27.278,27.278,27.2365,27.2365,108400.0
2006-06-20 14:25:00,39.39,39.43,39.38,39.42,40800.0,27.2434,27.271,27.2365,27.2641,40800.0
2006-06-20 14:30:00,39.43,39.45,39.43,39.44,92800.0,27.271,27.2849,27.271,27.278,92800.0
2006-06-20 14:35:00,39.44,39.5,39.42,39.49,52200.0,27.278,27.3195,27.2641,27.3125,52200.0
2006-06-20 14:40:00,39.49,39.49,39.44,39.45,49000.0,27.3125,27.3125,27.278,27.2849,49000.0
2006-06-20 14:45:00,39.44,39.44,39.4,39.43,32000.0,27.278,27.278,27.2503,27.271,32000.0
2006-06-20 14:50:00,39.43,39.52,39.43,39.52,33000.0,27.271,27.3333,27.271,27.3333,33000.0
2006-06-20 14:55:00,39.52,39.55,39.46,39.46,49400.0,27.3333,27.354,27.2918,27.2918,49400.0
2006-06-20 15:00:00,39.45,39.48,39.43,39.45,80400.0,27.2849,27.3056,27.271,27.2849,80400.0
2006-06-20 15:05:00,39.45,39.5,39.43,39.45,37400.0,27.2849,27.3195,27.271,27.2849,37400.0
2006-06-20 15:10:00,39.45,39.52,39.45,39.51,57400.0,27.2849,27.3333,27.2849,27.3264,57400.0
2006-06-20 15:15:00,39.51,39.51,39.43,39.51,43400.0,27.3264,27.3264,27.271,27.3264,43400.0
2006-06-20 15:20:00,39.51,39.51,39.42,39.46,81800.0,27.3264,27.3264,27.2641,27.2918,81800.0
2006-06-20 15:25:00,39.46,39.49,39.45,39.45,50000.0,27.2918,27.3125,27.2849,27.2849,50000.0
2006-06-20 15:30:00,39.43,39.48,39.43,39.47,78200.0,27.271,27.3056,27.271,27.2987,78200.0
2006-06-20 15:35:00,39.47,39.48,39.43,39.44,85400.0,27.2987,27.3056,27.271,27.278,85400.0
2006-06-20 15:40:00,39.44,39.49,39.4,39.48,53400.0,27.278,27.3125,27.2503,27.3056,53400.0
2006-06-20 15:45:00,39.46,39.48,39.42,39.43,43400.0,27.2918,27.3056,27.2641,27.271,43400.0
2006-06-20 15:50:00,39.42,39.46,39.38,39.42,177000.0,27.2641,27.2918,27.2365,27.2641,177000.0
2006-06-20 15:55:00,39.43,39.43,39.4,39.41,155800.0,27.271,27.271,27.2503,27.2572,155800.0
2006-06-21 09:30:00,39.3,39.31,39.25,39.27,63400.0,27.1811,27.188,27.1466,27.1604,63400.0
2006-06-21 09:35:00,39.25,39.56,39.13,39.43,90400.0,27.1466,27.361,27.0636,27.271,90400.0
2006-06-21 09:40:00,39.45,39.53,39.38,39.48,87600.0,27.2849,27.3402,27.2365,27.3056,87600.0
2006-06-21 09:45:00,39.53,39.56,39.35,39.45,79600.0,27.3402,27.361,27.2157,27.2849,79600.0
2006-06-21 09:50:00,39.45,39.51,39.38,39.42,170600.0,27.2849,27.3264,27.2365,27.2641,170600.0
2006-06-21 09:55:00,39.41,39.41,39.27,39.3,31800.0,27.2572,27.2572,27.1604,27.1811,31800.0
2006-06-21 10:00:00,39.3,39.44,39.3,39.41,80400.0,27.1811,27.278,27.1811,27.2572,80400.0
2006-06-21 10:05:00,39.43,39.58,39.43,39.49,53000.0,27.271,27.3748,27.271,27.3125,53000.0
2006-06-21 10:10:00,39.46,39.5,39.38,39.41,34600.0,27.2918,27.3195,27.2365,27.2572,34600.0
2006-06-21 10:15:00,39.41,39.45,39.25,39.26,45800.0,27.2572,27.2849,27.1466,27.1535,45800.0
2006-06-21 10:20:00,39.25,39.32,39.21,39.3,55800.0,27.1466,27.195,27.1189,27.1811,55800.0
2006-06-21 10:25:00,39.3,39.35,39.27,39.3,105400.0,27.1811,27.2157,27.1604,27.1811,105400.0
2006-06-21 10:30:00,39.3,39.52,39.29,39.48,42800.0,27.1811,27.3333,27.1742,27.3056,42800.0
2006-06-21 10:35:00,39.47,39.48,39.3,39.42,44200.0,27.2987,27.3056,27.1811,27.2641,44200.0
2006-06-21 10:40:00,39.42,39.49,39.42,39.45,44600.0,27.2641,27.3125,27.2641,27.2849,44600.0
2006-06-21 10:45:00,39.45,39.49,39.4,39.45,78800.0,27.2849,27.3125,27.2503,27.2849,78800.0
2006-06-21 10:50:00,39.43,39.45,39.31,39.31,40000.0,27.271,27.2849,27.188,27.188,40000.0
2006-06-21 10:55:00,39.31,39.32,39.25,39.31,123200.0,27.188,27.195,27.1466,27.188,123200.0
2006-06-21 11:00:00,39.31,39.43,39.3,39.4,79600.0,27.188,27.271,27.1811,27.2503,79600.0
2006-06-21 11:05:00,39.4,39.49,39.35,39.37,37600.0,27.2503,27.3125,27.2157,27.2295,37600.0
2006-06-21 11:10:00,39.37,39.46,39.37,39.39,13400.0,27.2295,27.2918,27.2295,27.2434,13400.0
2006-06-21 11:15:00,39.39,39.49,39.38,39.48,29200.0,27.2434,27.3125,27.2365,27.3056,29200.0
2006-06-21 11:20:00,39.46,39.5,39.45,39.5,9600.0,27.2918,27.3195,27.2849,27.3195,9600.0
2006-06-21 11:25:00,39.49,39.54,39.47,39.52,25800.0,27.3125,27.3471,27.2987,27.3333,25800.0
2006-06-21 11:30:00,39.54,39.66,39.54,39.62,101400.0,27.3471,27.4301,27.3471,27.4025,101400.0
2006-06-21 11:35:00,39.62,39.7,39.62,39.66,75200.0,27.4025,27.4578,27.4025,27.4301,75200.0
2006-06-21 11:40:00,39.66,39.68,39.66,39.68,3200.0,27.4301,27.444,27.4301,27.444,3200.0
2006-06-21 11:45:00,39.68,39.69,39.65,39.66,6800.0,27.444,27.4509,27.4232,27.4301,6800.0
2006-06-21 11:50:00,39.65,39.7,39.65,39.65,114000.0,27.4232,27.4578,27.4232,27.4232,114000.0
2006-06-21 11:55:00,39.65,39.65,39.6,39.6,36000.0,27.4232,27.4232,27.3886,27.3886,36000.0
2006-06-21 12:00:00,39.6,39.65,39.59,39.63,50600.0,27.3886,27.4232,27.3817,27.4094,50600.0
2006-06-21 12:05:00,39.64,39.65,39.61,39.62,52200.0,27.4163,27.4232,27.3955,27.4025,52200.0
2006-06-21 12:10:00,39.62,39.62,39.58,39.59,24800.0,27.4025,27.4025,27.3748,27.3817,24800.0
2006-06-21 12:15:00,39.58,39.68,39.58,39.68,33600.0,27.3748,27.444,27.3748,27.444,33600.0
2006-06-21 12:20:00,39.68,39.75,39.68,39.71,70600.0,27.444,27.4924,27.444,27.4647,70600.0
2006-06-21 12:25:00,39.71,39.71,39.68,39.69,28800.0,27.4647,27.4647,27.444,27.4509,28800.0
2006-06-21 12:30:00,39.69,39.69,39.61,39.63,27200.0,27.4509,27.4509,27.3955,27.4094,27200.0
2006-06-21 12:35:00,39.65,39.66,39.63,39.65,16600.0,27.4232,27.4301,27.4094,27.4232,16600.0
2006-06-21 12:40:00,39.65,39.66,39.6,39.63,26800.0,27.4232,27.4301,27.3886,27.4094,26800.0
2006-06-21 12:45:00,39.63,39.69,39.63,39.63,27600.0,27.4094,27.4509,27.4094,27.4094,27600.0
2006-06-21 12:50:00,39.63,39.65,39.59,39.63,48000.0,27.4094,27.4232,27.3817,27.4094,48000.0
2006-06-21 12:55:00,39.62,39.65,39.61,39.65,23200.0,27.4025,27.4232,27.3955,27.4232,23200.0
2006-06-21 13:00:00,39.65,39.66,39.6,39.61,31200.0,27.4232,27.4301,27.3886,27.3955,31200.0
2006-06-21 13:05:00,39.61,39.67,39.61,39.67,57400.0,27.3955,27.437,27.3955,27.437,57400.0
2006-06-21 13:10:00,39.67,39.68,39.67,39.67,30600.0,27.437,27.444,27.437,27.437,30600.0
2006-06-21 13:15:00,39.67,39.68,39.64,39.66,23200.0,27.437,27.444,27.4163,27.4301,23200.0
2006-06-21 13:20:00,39.67,39.72,39.64,39.7,61200.0,27.437,27.4716,27.4163,27.4578,61200.0
2006-06-21 13:25:00,39.73,39.73,39.67,39.68,31600.0,27.4785,27.4785,27.437,27.444,31600.0
2006-06-21 13:30:00,39.68,39.69,39.59,39.63,45600.0,27.444,27.4509,27.3817,27.4094,45600.0
2006-06-21 13:35:00,39.65,39.65,39.61,39.64,19600.0,27.4232,27.4232,27.3955,27.4163,19600.0
2006-06-21 13:40:00,39.64,39.67,39.58,39.6,34400.0,27.4163,27.437,27.3748,27.3886,34400.0
2006-06-21 13:45:00,39.6,39.62,39.57,39.58,20200.0,27.3886,27.4025,27.3679,27.3748,20200.0
2006-06-21 13:50:00,39.59,39.65,39.58,39.64,25600.0,27.3817,27.4232,27.3748,27.4163,25600.0
2006-06-21 13:55:00,39.65,39.68,39.6,39.61,44200.0,27.4232,27.444,27.3886,27.3955,44200.0
2006-06-21 14:00:00,39.6,39.67,39.6,39.64,41400.0,27.3886,27.437,27.3886,27.4163,41400.0
2006-06-21 14:05:00,39.64,39.66,39.63,39.64,22800.0,27.4163,27.4301,27.4094,27.4163,22800.0
2006-06-21 14:10:00,39.64,39.65,39.62,39.63,50000.0,27.4163,27.4232,27.4025,27.4094,50000.0
2006-06-21 14:15:00,39.63,39.76,39.63,39.76,57800.0,27.4094,27.4993,27.4094,27.4993,57800.0
2006-06-21 14:20:00,39.77,39.8,39.74,39.76,58800.0,27.5062,27.5269,27.4855,27.4993,58800.0
2006-06-21 14:25:00,39.76,39.76,39.68,39.68,37400.0,27.4993,27.4993,27.444,27.444,37400.0
2006-06-21 14:30:00,39.68,39.72,39.66,39.72,51000.0,27.444,27.4716,27.4301,27.4716,51000.0
2006-06-21 14:35:00,39.72,39.72,39.7,39.71,24200.0,27.4716,27.4716,27.4578,27.4647,24200.0
2006-06-21 14:40:00,39.71,39.76,39.71,39.72,27800.0,27.4647,27.4993,27.4647,27.4716,27800.0
2006-06-21 14:45:00,39.7,39.72,39.63,39.64,22600.0,27.4578,27.4716,27.4094,27.4163,22600.0
2006-06-21 14:50:00,39.63,39.69,39.6,39.68,84800.0,27.4094,27.4509,27.3886,27.444,84800.0
2006-06-21 14:55:00,39.68,39.7,39.63,39.68,31400.0,27.444,27.4578,27.4094,27.444,31400.0
2006-06-21 15:00:00,39.68,39.69,39.6,39.6,44200.0,27.444,27.4509,27.3886,27.3886,44200.0
2006-06-21 15:05:00,39.6,39.64,39.58,39.63,45600.0,27.3886,27.4163,27.3748,27.4094,45600.0
2006-06-21 15:10:00,39.63,39.64,39.57,39.57,59600.0,27.4094,27.4163,27.3679,27.3679,59600.0
2006-06-21 15:15:00,39.57,39.57,39.52,39.53,49000.0,27.3679,27.3679,27.3333,27.3402,49000.0
2006-06-21 15:20:00,39.52,39.59,39.52,39.55,88800.0,27.3333,27.3817,27.3333,27.354,88800.0
2006-06-21 15:25:00,39.55,39.57,39.52,39.53,92400.0,27.354,27.3679,27.3333,27.3402,92400.0
2006-06-21 15:30:00,39.52,39.53,39.46,39.47,72000.0,27.3333,27.3402,27.2918,27.2987,72000.0
2006-06-21 15:35:00,39.47,39.52,39.44,39.51,48200.0,27.2987,27.3333,27.278,27.3264,48200.0
2006-06-21 15:40:00,39.52,39.54,39.5,39.51,93400.0,27.3333,27.3471,27.3195,27.3264,93400.0
2006-06-21 15:45:00,39.5,39.51,39.43,39.45,90800.0,27.3195,27.3264,27.271,27.2849,90800.0
2006-06-21 15:50:00,39.44,39.47,39.44,39.45,166600.0,27.278,27.2987,27.278,27.2849,166600.0
2006-06-21 15:55:00,39.45,39.46,39.44,39.45,99400.0,27.2849,27.2918,27.278,27.2849,99400.0
2006-06-22 09:30:00,39.45,39.45,39.06,39.12,102800.0,27.2849,27.2849,27.0151,27.0566,102800.0
2006-06-22 09:35:00,39.08,39.13,39.02,39.06,82400.0,27.029,27.0636,26.9875,27.0151,82400.0
2006-06-22 09:40:00,39.07,39.18,39.04,39.05,87800.0,27.0221,27.0981,27.0013,27.0082,87800.0
2006-06-22 09:45:00,39.07,39.27,39.05,39.25,80400.0,27.0221,27.1604,27.0082,27.1466,80400.0
2006-06-22 09:50:00,39.26,39.29,39.05,39.1,116800.0,27.1535,27.1742,27.0082,27.0428,116800.0
2006-06-22 09:55:00,39.1,39.21,39.02,39.05,83400.0,27.0428,27.1189,26.9875,27.0082,83400.0
2006-06-22 10:00:00,39.04,39.12,38.89,38.93,136000.0,27.0013,27.0566,26.8976,26.9252,136000.0
2006-06-22 10:05:00,38.94,38.97,38.84,38.95,90600.0,26.9321,26.9529,26.863,26.9391,90600.0
2006-06-22 10:10:00,38.94,38.98,38.88,38.88,139600.0,26.9321,26.9598,26.8906,26.8906,139600.0
2006-06-22 10:15:00,38.88,38.94,38.85,38.92,99400.0,26.8906,26.9321,26.8699,26.9183,99400.0
2006-06-22 10:20:00,38.92,38.92,38.77,38.78,122000.0,26.9183,26.9183,26.8146,26.8215,122000.0
2006-06-22 10:25:00,38.81,38.83,38.75,38.77,59400.0,26.8422,26.8561,26.8007,26.8146,59400.0
2006-06-22 10:30:00,38.77,38.88,38.74,38.85,70200.0,26.8146,26.8906,26.7938,26.8699,70200.0
2006-06-22 10:35:00,38.91,38.99,38.88,38.98,52000.0,26.9114,26.9667,26.8906,26.9598,52000.0
2006-06-22 10:40:00,38.98,39.02,38.98,39.02,59800.0,26.9598,26.9875,26.9598,26.9875,59800.0
2006-06-22 10:45:00,39.02,39.08,38.93,38.95,40200.0,26.9875,27.029,26.9252,26.9391,40200.0
2006-06-22 10:50:00,38.99,38.99,38.97,38.99,22800.0,26.9667,26.9667,26.9529,26.9667,22800.0
2006-06-22 10:55:00,38.99,39.06,38.98,39.06,50200.0,26.9667,27.0151,26.9598,27.0151,50200.0
2006-06-22 11:00:00,39.07,39.09,39.01,39.04,49000.0,27.0221,27.0359,26.9806,27.0013,49000.0
2006-06-22 11:05:00,39.02,39.09,38.99,39.08,26800.0,26.9875,27.0359,26.9667,27.029,26800.0
2006-06-22 11:10:00,39.08,39.13,38.97,39.13,47200.0,27.029,27.0636,26.9529,27.0636,47200.0
2006-06-22 11:15:00,39.13,39.19,39.1,39.19,26000.0,27.0636,27.1051,27.0428,27.1051,26000.0
2006-06-22 11:20:00,39.19,39.27,39.19,39.27,46800.0,27.1051,27.1604,27.1051,27.1604,46800.0
2006-06-22 11:25:00,39.26,39.3,39.23,39.25,21200.0,27.1535,27.1811,27.1327,27.1466,21200.0
2006-06-22 11:30:00,39.25,39.34,39.24,39.29,41400.0,27.1466,27.2088,27.1396,27.1742,41400.0
2006-06-22 11:35:00,39.29,39.35,39.27,39.32,22200.0,27.1742,27.2157,27.1604,27.195,22200.0
2006-06-22 11:40:00,39.33,39.38,39.24,39.24,31400.0,27.2019,27.2365,27.1396,27.1396,31400.0
2006-06-22 11:45:00,39.24,39.29,39.22,39.27,22800.0,27.1396,27.1742,27.1258,27.1604,22800.0
2006-06-22 11:50:00,39.27,39.29,39.22,39.26,19200.0,27.1604,27.1742,27.1258,27.1535,19200.0
2006-06-22 11:55:00,39.26,39.29,39.26,39.26,9000.0,27.1535,27.1742,27.1535,27.1535,9000.0
2006-06-22 12:00:00,39.26,39.33,39.25,39.33,17200.0,27.1535,27.2019,27.1466,27.2019,17200.0
2006-06-22 12:05:00,39.31,39.34,39.22,39.25,22800.0,27.188,27.2088,27.1258,27.1466,22800.0
2006-06-22 12:10:00,39.24,39.31,39.24,39.3,13200.0,27.1396,27.188,27.1396,27.1811,13200.0
2006-06-22 12:15:00,39.3,39.32,39.27,39.3,15200.0,27.1811,27.195,27.1604,27.1811,15200.0
2006-06-22 12:20:00,39.29,39.29,39.22,39.22,9600.0,27.1742,27.1742,27.1258,27.1258,9600.0
2006-06-22 12:25:00,39.21,39.21,39.09,39.13,21600.0,27.1189,27.1189,27.0359,27.0636,21600.0
2006-06-22 12:30:00,39.16,39.16,39.0,39.02,20000.0,27.0843,27.0843,26.9736,26.9875,20000.0
2006-06-22 12:35:00,39.02,39.11,39.02,39.11,19000.0,26.9875,27.0497,26.9875,27.0497,19000.0
2006-06-22 12:40:00,39.11,39.12,38.98,38.98,22200.0,27.0497,27.0566,26.9598,26.9598,22200.0
2006-06-22 12:45:00,38.97,39.05,38.97,39.01,32600.0,26.9529,27.0082,26.9529,26.9806,32600.0
2006-06-22 12:50:00,39.0,39.08,39.0,39.07,10600.0,26.9736,27.029,26.9736,27.0221,10600.0
2006-06-22 12:55:00,39.07,39.15,39.05,39.15,21200.0,27.0221,27.0774,27.0082,27.0774,21200.0
2006-06-22 13:00:00,39.15,39.21,39.15,39.15,15000.0,27.0774,27.1189,27.0774,27.0774,15000.0
2006-06-22 13:05:00,39.15,39.24,39.15,39.24,11400.0,27.0774,27.1396,27.0774,27.1396,11400.0
2006-06-22 13:10:00,39.24,39.26,39.18,39.19,15800.0,27.1396,27.1535,27.0981,27.1051,15800.0
2006-06-22 13:15:00,39.18,39.19,39.12,39.16,10400.0,27.0981,27.1051,27.0566,27.0843,10400.0
2006-06-22 13:20:00,39.15,39.2,39.15,39.2,7400.0,27.0774,27.112,27.0774,27.112,7400.0
2006-06-22 13:25:00,39.2,39.21,39.19,39.2,9200.0,27.112,27.1189,27.1051,27.112,9200.0
2006-06-22 13:30:00,39.19,39.19,39.09,39.11,20400.0,27.1051,27.1051,27.0359,27.0497,20400.0
2006-06-22 13:35:00,39.11,39.18,39.11,39.13,16200.0,27.0497,27.0981,27.0497,27.0636,16200.0
2006-06-22 13:40:00,39.13,39.13,38.99,39.04,26200.0,27.0636,27.0636,26.9667,27.0013,26200.0
2006-06-22 13:45:00,39.04,39.06,38.97,39.05,27000.0,27.0013,27.0151,26.9529,27.0082,27000.0
2006-06-22 13:50:00,39.05,39.07,38.98,39.07,78800.0,27.0082,27.0221,26.9598,27.0221,78800.0
2006-06-22 13:55:00,39.07,39.15,39.06,39.07,44200.0,27.0221,27.0774,27.0151,27.0221,44200.0
2006-06-22 14:00:00,39.06,39.12,39.04,39.1,32000.0,27.0151,27.0566,27.0013,27.0428,32000.0
2006-06-22 14:05:00,39.08,39.12,39.02,39.03,47200.0,27.029,27.0566,26.9875,26.9944,47200.0
2006-06-22 14:10:00,39.03,39.13,39.02,39.12,23000.0,26.9944,27.0636,26.9875,27.0566,23000.0
2006-06-22 14:15:00,39.12,39.13,38.99,38.99,37600.0,27.0566,27.0636,26.9667,26.9667,37600.0
2006-06-22 14:20:00,38.99,39.08,38.99,39.07,23200.0,26.9667,27.029,26.9667,27.0221,23200.0
2006-06-22 14:25:00,39.07,39.16,39.06,39.11,26800.0,27.0221,27.0843,27.0151,27.0497,26800.0
2006-06-22 14:30:00,39.13,39.13,39.05,39.08,11000.0,27.0636,27.0636,27.0082,27.029,11000.0
2006-06-22 14:35:00,39.08,39.15,39.08,39.13,18400.0,27.029,27.0774,27.029,27.0636,18400.0
2006-06-22 14:40:00,39.12,39.13,39.05,39.08,30000.0,27.0566,27.0636,27.0082,27.029,30000.0
2006-06-22 14:45:00,39.08,39.23,39.08,39.23,63600.0,27.029,27.1327,27.029,27.1327,63600.0
2006-06-22 14:50:00,39.22,39.29,39.2,39.24,37400.0,27.1258,27.1742,27.112,27.1396,37400.0
2006-06-22 14:55:00,39.24,39.32,39.01,39.26,38600.0,27.1396,27.195,26.9806,27.1535,38600.0
2006-06-22 15:00:00,39.26,39.27,39.16,39.18,28600.0,27.1535,27.1604,27.0843,27.0981,28600.0
2006-06-22 15:05:00,39.18,39.24,39.17,39.2,20400.0,27.0981,27.1396,27.0912,27.112,20400.0
2006-06-22 15:10:00,39.21,39.33,39.21,39.33,33800.0,27.1189,27.2019,27.1189,27.2019,33800.0
2006-06-22 15:15:00,39.31,39.31,39.24,39.26,35800.0,27.188,27.188,27.1396,27.1535,35800.0
2006-06-22 15:20:00,39.26,39.4,39.26,39.38,46400.0,27.1535,27.2503,27.1535,27.2365,46400.0
2006-06-22 15:25:00,39.38,39.42,39.37,39.37,56600.0,27.2365,27.2641,27.2295,27.2295,56600.0
2006-06-22 15:30:00,39.37,39.45,39.35,39.35,41000.0,27.2295,27.2849,27.2157,27.2157,41000.0
2006-06-22 15:35:00,39.36,39.39,39.3,39.3,27600.0,27.2226,27.2434,27.1811,27.1811,27600.0
2006-06-22 15:40:00,39.28,39.33,39.23,39.28,63400.0,27.1673,27.2019,27.1327,27.1673,63400.0
2006-06-22 15:45:00,39.28,39.34,39.27,39.3,69600.0,27.1673,27.2088,27.1604,27.1811,69600.0
2006-06-22 15:50:00,39.3,39.32,39.28,39.3,65600.0,27.1811,27.195,27.1673,27.1811,65600.0
2006-06-22 15:55:00,39.3,39.3,39.27,39.27,73000.0,27.1811,27.1811,27.1604,27.1604,73000.0
2006-06-23 09:30:00,39.23,39.23,39.07,39.08,31800.0,27.1327,27.1327,27.0221,27.029,31800.0
2006-06-23 09:35:00,39.07,39.1,38.85,38.88,52800.0,27.0221,27.0428,26.8699,26.8906,52800.0
2006-06-23 09:40:00,38.88,39.3,38.88,39.27,82000.0,26.8906,27.1811,26.8906,27.1604,82000.0
2006-06-23 09:45:00,39.25,39.3,39.22,39.27,43600.0,27.1466,27.1811,27.1258,27.1604,43600.0
2006-06-23 09:50:00,39.29,39.5,39.29,39.42,37200.0,27.1742,27.3195,27.1742,27.2641,37200.0
2006-06-23 09:55:00,39.41,39.68,39.41,39.67,42400.0,27.2572,27.444,27.2572,27.437,42400.0
2006-06-23 10:00:00,39.69,39.78,39.61,39.74,90600.0,27.4509,27.5131,27.3955,27.4855,90600.0
2006-06-23 10:05:00,39.72,39.72,39.41,39.47,79800.0,27.4716,27.4716,27.2572,27.2987,79800.0
2006-06-23 10:10:00,39.47,39.67,39.47,39.65,69200.0,27.2987,27.437,27.2987,27.4232,69200.0
2006-06-23 10:15:00,39.67,39.68,39.57,39.67,30400.0,27.437,27.444,27.3679,27.437,30400.0
2006-06-23 10:20:00,39.67,39.85,39.67,39.85,48200.0,27.437,27.5615,27.437,27.5615,48200.0
2006-06-23 10:25:00,39.85,39.95,39.8,39.8,50000.0,27.5615,27.6307,27.5269,27.5269,50000.0
2006-06-23 10:30:00,39.82,39.92,39.8,39.85,41800.0,27.5408,27.6099,27.5269,27.5615,41800.0
2006-06-23 10:35:00,39.85,39.85,39.63,39.63,31200.0,27.5615,27.5615,27.4094,27.4094,31200.0
2006-06-23 10:40:00,39.6,39.69,39.51,39.69,55400.0,27.3886,27.4509,27.3264,27.4509,55400.0
2006-06-23 10:45:00,39.69,39.72,39.6,39.6,19000.0,27.4509,27.4716,27.3886,27.3886,19000.0
2006-06-23 10:50:00,39.6,39.81,39.6,39.69,27000.0,27.3886,27.5339,27.3886,27.4509,27000.0
2006-06-23 10:55:00,39.69,39.71,39.64,39.71,33800.0,27.4509,27.4647,27.4163,27.4647,33800.0
2006-06-23 11:00:00,39.71,39.71,39.65,39.67,58400.0,27.4647,27.4647,27.4232,27.437,58400.0
2006-06-23 11:05:00,39.69,39.69,39.57,39.64,25600.0,27.4509,27.4509,27.3679,27.4163,25600.0
2006-06-23 11:10:00,39.62,39.66,39.59,39.59,52600.0,27.4025,27.4301,27.3817,27.3817,52600.0
2006-06-23 11:15:00,39.6,39.61,39.57,39.6,37800.0,27.3886,27.3955,27.3679,27.3886,37800.0
2006-06-23 11:20:00,39.62,39.77,39.6,39.76,30600.0,27.4025,27.5062,27.3886,27.4993,30600.0
2006-06-23 11:25:00,39.77,39.77,39.59,39.6,24800.0,27.5062,27.5062,27.3817,27.3886,24800.0
2006-06-23 11:30:00,39.59,39.65,39.59,39.63,20600.0,27.3817,27.4232,27.3817,27.4094,20600.0
2006-06-23 11:35:00,39.63,39.68,39.57,39.57,19000.0,27.4094,27.444,27.3679,27.3679,19000.0
2006-06-23 11:40:00,39.55,39.6,39.53,39.6,27400.0,27.354,27.3886,27.3402,27.3886,27400.0
2006-06-23 11:45:00,39.62,39.63,39.6,39.6,4800.0,27.4025,27.4094,27.3886,27.3886,4800.0
2006-06-23 11:50:00,39.58,39.66,39.57,39.59,21800.0,27.3748,27.4301,27.3679,27.3817,21800.0
2006-06-23 11:55:00,39.62,39.62,39.52,39.55,23600.0,27.4025,27.4025,27.3333,27.354,23600.0
2006-06-23 12:00:00,39.54,39.63,39.54,39.63,24000.0,27.3471,27.4094,27.3471,27.4094,24000.0
2006-06-23 12:05:00,39.63,39.65,39.63,39.65,17600.0,27.4094,27.4232,27.4094,27.4232,17600.0
2006-06-23 12:10:00,39.65,39.74,39.65,39.73,33000.0,27.4232,27.4855,27.4232,27.4785,33000.0
2006-06-23 12:15:00,39.73,39.86,39.71,39.81,26200.0,27.4785,27.5684,27.4647,27.5339,26200.0
2006-06-23 12:20:00,39.81,39.88,39.74,39.88,22800.0,27.5339,27.5823,27.4855,27.5823,22800.0
2006-06-23 12:25:00,39.87,39.99,39.86,39.93,55200.0,27.5754,27.6584,27.5684,27.6169,55200.0
2006-06-23 12:30:00,39.89,40.0,39.89,39.96,48400.0,27.5892,27.6653,27.5892,27.6376,48400.0
2006-06-23 12:35:00,39.96,40.07,39.96,39.99,55600.0,27.6376,27.7137,27.6376,27.6584,55600.0
2006-06-23 12:40:00,39.98,40.02,39.98,40.0,15800.0,27.6514,27.6791,27.6514,27.6653,15800.0
2006-06-23 12:45:00,40.01,40.02,39.93,39.93,18400.0,27.6722,27.6791,27.6169,27.6169,18400.0
2006-06-23 12:50:00,39.92,40.01,39.9,39.96,24400.0,27.6099,27.6722,27.5961,27.6376,24400.0
2006-06-23 12:55:00,39.95,40.02,39.9,39.99,40000.0,27.6307,27.6791,27.5961,27.6584,40000.0
2006-06-23 13:00:00,39.99,40.02,39.96,40.02,23400.0,27.6584,27.6791,27.6376,27.6791,23400.0
2006-06-23 13:05:00,40.02,40.04,40.01,40.03,17200.0,27.6791,27.6929,27.6722,27.686,17200.0
2006-06-23 13:10:00,40.01,40.07,40.0,40.02,36400.0,27.6722,27.7137,27.6653,27.6791,36400.0
2006-06-23 13:15:00,40.02,40.02,39.99,39.99,12800.0,27.6791,27.6791,27.6584,27.6584,12800.0
2006-06-23 13:20:00,39.99,39.99,39.97,39.98,23000.0,27.6584,27.6584,27.6445,27.6514,23000.0
2006-06-23 13:25:00,39.98,40.04,39.98,40.02,21600.0,27.6514,27.6929,27.6514,27.6791,21600.0
2006-06-23 13:30:00,40.02,40.17,40.02,40.12,37600.0,27.6791,27.7829,27.6791,27.7483,37600.0
2006-06-23 13:35:00,40.09,40.13,40.08,40.13,31200.0,27.7275,27.7552,27.7206,27.7552,31200.0
2006-06-23 13:40:00,40.13,40.21,40.1,40.2,28000.0,27.7552,27.8105,27.7344,27.8036,28000.0
2006-06-23 13:45:00,40.21,40.23,40.06,40.07,36000.0,27.8105,27.8244,27.7068,27.7137,36000.0
2006-06-23 13:50:00,40.07,40.13,40.05,40.06,47400.0,27.7137,27.7552,27.6999,27.7068,47400.0
2006-06-23 13:55:00,40.06,40.09,39.99,40.02,37200.0,27.7068,27.7275,27.6584,27.6791,37200.0
2006-06-23 14:00:00,40.04,40.04,39.9,39.9,28800.0,27.6929,27.6929,27.5961,27.5961,28800.0
2006-06-23 14:05:00,39.88,40.0,39.85,39.97,49800.0,27.5823,27.6653,27.5615,27.6445,49800.0
2006-06-23 14:10:00,39.97,39.97,39.95,39.96,28200.0,27.6445,27.6445,27.6307,27.6376,28200.0
2006-06-23 14:15:00,39.97,40.02,39.94,39.97,15800.0,27.6445,27.6791,27.6238,27.6445,15800.0
2006-06-23 14:20:00,39.97,39.97,39.94,39.97,13800.0,27.6445,27.6445,27.6238,27.6445,13800.0
2006-06-23 14:25:00,39.97,39.98,39.95,39.97,15400.0,27.6445,27.6514,27.6307,27.6445,15400.0
2006-06-23 14:30:00,39.98,40.08,39.98,40.07,30600.0,27.6514,27.7206,27.6514,27.7137,30600.0
2006-06-23 14:35:00,40.07,40.07,39.99,39.99,15600.0,27.7137,27.7137,27.6584,27.6584,15600.0
2006-06-23 14:40:00,39.98,40.02,39.95,40.02,20800.0,27.6514,27.6791,27.6307,27.6791,20800.0
2006-06-23 14:45:00,39.99,40.02,39.96,39.97,46800.0,27.6584,27.6791,27.6376,27.6445,46800.0
2006-06-23 14:50:00,39.97,40.04,39.94,40.0,48400.0,27.6445,27.6929,27.6238,27.6653,48400.0
2006-06-23 14:55:00,40.01,40.01,39.93,39.94,29400.0,27.6722,27.6722,27.6169,27.6238,29400.0
2006-06-23 15:00:00,39.93,39.99,39.92,39.95,103400.0,27.6169,27.6584,27.6099,27.6307,103400.0
2006-06-23 15:05:00,39.96,39.98,39.94,39.96,48200.0,27.6376,27.6514,27.6238,27.6376,48200.0
2006-06-23 15:10:00,39.96,39.96,39.9,39.9,62400.0,27.6376,27.6376,27.5961,27.5961,62400.0
2006-06-23 15:15:00,39.9,39.98,39.87,39.96,53000.0,27.5961,27.6514,27.5754,27.6376,53000.0
2006-06-23 15:20:00,39.96,39.98,39.88,39.88,42600.0,27.6376,27.6514,27.5823,27.5823,42600.0
2006-06-23 15:25:00,39.88,40.04,39.88,40.02,83000.0,27.5823,27.6929,27.5823,27.6791,83000.0
2006-06-23 15:30:00,40.04,40.05,39.94,40.05,73000.0,27.6929,27.6999,27.6238,27.6999,73000.0
2006-06-23 15:35:00,40.04,40.08,40.04,40.07,43600.0,27.6929,27.7206,27.6929,27.7137,43600.0
2006-06-23 15:40:00,40.08,40.08,40.02,40.06,76600.0,27.7206,27.7206,27.6791,27.7068,76600.0
2006-06-23 15:45:00,40.06,40.09,40.0,40.08,57800.0,27.7068,27.7275,27.6653,27.7206,57800.0
2006-06-23 15:50:00,40.08,40.08,39.98,39.99,67200.0,27.7206,27.7206,27.6514,27.6584,67200.0
2006-06-23 15:55:00,39.99,40.0,39.98,39.99,66000.0,27.6584,27.6653,27.6514,27.6584,66000.0
2006-06-26 09:30:00,40.06,40.07,39.97,40.04,58600.0,27.7068,27.7137,27.6445,27.6929,58600.0
2006-06-26 09:35:00,40.06,40.24,40.06,40.24,40600.0,27.7068,27.8313,27.7068,27.8313,40600.0
2006-06-26 09:40:00,40.2,40.34,40.2,40.34,43200.0,27.8036,27.9004,27.8036,27.9004,43200.0
2006-06-26 09:45:00,40.35,40.45,40.3,40.38,47800.0,27.9073,27.9765,27.8728,27.9281,47800.0
2006-06-26 09:50:00,40.35,40.41,40.29,40.32,55400.0,27.9073,27.9488,27.8658,27.8866,55400.0
2006-06-26 09:55:00,40.34,40.47,40.32,40.46,43800.0,27.9004,27.9903,27.8866,27.9834,43800.0
2006-06-26 10:00:00,40.44,40.5,40.32,40.5,74400.0,27.9696,28.0111,27.8866,28.0111,74400.0
2006-06-26 10:05:00,40.45,40.48,40.39,40.45,42600.0,27.9765,27.9973,27.935,27.9765,42600.0
2006-06-26 10:10:00,40.45,40.49,40.43,40.49,65000.0,27.9765,28.0042,27.9627,28.0042,65000.0
2006-06-26 10:15:00,40.49,40.49,40.43,40.43,54600.0,28.0042,28.0042,27.9627,27.9627,54600.0
2006-06-26 10:20:00,40.43,40.48,40.36,40.37,99400.0,27.9627,27.9973,27.9143,27.9212,99400.0
2006-06-26 10:25:00,40.38,40.52,40.38,40.49,41800.0,27.9281,28.0249,27.9281,28.0042,41800.0
2006-06-26 10:30:00,40.5,40.59,40.5,40.53,38000.0,28.0111,28.0733,28.0111,28.0318,38000.0
2006-06-26 10:35:00,40.51,40.53,40.48,40.49,82200.0,28.018,28.0318,27.9973,28.0042,82200.0
2006-06-26 10:40:00,40.51,40.54,40.47,40.54,44800.0,28.018,28.0388,27.9903,28.0388,44800.0
2006-06-26 10:45:00,40.53,40.57,40.38,40.41,46200.0,28.0318,28.0595,27.9281,27.9488,46200.0
2006-06-26 10:50:00,40.38,40.43,40.34,40.38,61000.0,27.9281,27.9627,27.9004,27.9281,61000.0
2006-06-26 10:55:00,40.38,40.4,40.3,40.31,24400.0,27.9281,27.9419,27.8728,27.8797,24400.0
2006-06-26 11:00:00,40.31,40.32,40.26,40.32,43600.0,27.8797,27.8866,27.8451,27.8866,43600.0
2006-06-26 11:05:00,40.32,40.32,40.26,40.31,29800.0,27.8866,27.8866,27.8451,27.8797,29800.0
2006-06-26 11:10:00,40.33,40.35,40.22,40.22,24400.0,27.8935,27.9073,27.8174,27.8174,24400.0
2006-06-26 11:15:00,40.2,40.24,40.18,40.22,29600.0,27.8036,27.8313,27.7898,27.8174,29600.0
2006-06-26 11:20:00,40.22,40.22,40.11,40.12,70200.0,27.8174,27.8174,27.7414,27.7483,70200.0
2006-06-26 11:25:00,40.13,40.13,40.09,40.12,65000.0,27.7552,27.7552,27.7275,27.7483,65000.0
2006-06-26 11:30:00,40.1,40.13,40.09,40.12,24400.0,27.7344,27.7552,27.7275,27.7483,24400.0
2006-06-26 11:35:00,40.12,40.17,40.12,40.17,42800.0,27.7483,27.7829,27.7483,27.7829,42800.0
2006-06-26 11:40:00,40.17,40.17,40.13,40.13,41000.0,27.7829,27.7829,27.7552,27.7552,41000.0
2006-06-26 11:45:00,40.13,40.14,40.07,40.08,43000.0,27.7552,27.7621,27.7137,27.7206,43000.0
2006-06-26 11:50:00,40.08,40.11,40.07,40.1,90200.0,27.7206,27.7414,27.7137,27.7344,90200.0
2006-06-26 11:55:00,40.1,40.12,40.08,40.11,51800.0,27.7344,27.7483,27.7206,27.7414,51800.0
2006-06-26 12:00:00,40.12,40.2,40.12,40.2,18200.0,27.7483,27.8036,27.7483,27.8036,18200.0
2006-06-26 12:05:00,40.22,40.22,40.13,40.14,28400.0,27.8174,27.8174,27.7552,27.7621,28400.0
2006-06-26 12:10:00,40.16,40.16,40.1,40.1,30800.0,27.7759,27.7759,27.7344,27.7344,30800.0
2006-06-26 12:15:00,40.1,40.15,40.1,40.13,9800.0,27.7344,27.769,27.7344,27.7552,9800.0
2006-06-26 12:20:00,40.13,40.16,40.13,40.13,13600.0,27.7552,27.7759,27.7552,27.7552,13600.0
2006-06-26 12:25:00,40.13,40.16,40.09,40.09,13800.0,27.7552,27.7759,27.7275,27.7275,13800.0
2006-06-26 12:30:00,40.09,40.09,40.02,40.05,29600.0,27.7275,27.7275,27.6791,27.6999,29600.0
2006-06-26 12:35:00,40.06,40.21,40.06,40.2,17600.0,27.7068,27.8105,27.7068,27.8036,17600.0
2006-06-26 12:40:00,40.2,40.23,40.17,40.23,17800.0,27.8036,27.8244,27.7829,27.8244,17800.0
2006-06-26 12:45:00,40.22,40.25,40.19,40.22,17800.0,27.8174,27.8382,27.7967,27.8174,17800.0
2006-06-26 12:50:00,40.22,40.24,40.19,40.24,14000.0,27.8174,27.8313,27.7967,27.8313,14000.0
2006-06-26 12:55:00,40.24,40.24,40.19,40.2,3600.0,27.8313,27.8313,27.7967,27.8036,3600.0
2006-06-26 13:00:00,40.21,40.38,40.21,40.36,26000.0,27.8105,27.9281,27.8105,27.9143,26000.0
2006-06-26 13:05:00,40.37,40.38,40.34,40.35,17600.0,27.9212,27.9281,27.9004,27.9073,17600.0
2006-06-26 13:10:00,40.35,40.35,40.3,40.3,9200.0,27.9073,27.9073,27.8728,27.8728,9200.0
2006-06-26 13:15:00,40.3,40.3,40.18,40.18,24400.0,27.8728,27.8728,27.7898,27.7898,24400.0
2006-06-26 13:20:00,40.19,40.19,40.13,40.15,13400.0,27.7967,27.7967,27.7552,27.769,13400.0
2006-06-26 13:25:00,40.15,40.19,40.13,40.15,20600.0,27.769,27.7967,27.7552,27.769,20600.0
2006-06-26 13:30:00,40.15,40.2,40.13,40.18,19400.0,27.769,27.8036,27.7552,27.7898,19400.0
2006-06-26 13:35:00,40.18,40.2,40.17,40.2,19800.0,27.7898,27.8036,27.7829,27.8036,19800.0
2006-06-26 13:40:00,40.2,40.2,40.18,40.18,7400.0,27.8036,27.8036,27.7898,27.7898,7400.0
2006-06-26 13:45:00,40.17,40.2,40.17,40.19,18800.0,27.7829,27.8036,27.7829,27.7967,18800.0
2006-06-26 13:50:00,40.2,40.27,40.19,40.27,21600.0,27.8036,27.852,27.7967,27.852,21600.0
2006-06-26 13:55:00,40.27,40.34,40.27,40.33,38800.0,27.852,27.9004,27.852,27.8935,38800.0
2006-06-26 14:00:00,40.33,40.36,40.3,40.34,13400.0,27.8935,27.9143,27.8728,27.9004,13400.0
2006-06-26 14:05:00,40.33,40.34,40.26,40.27,20400.0,27.8935,27.9004,27.8451,27.852,20400.0
2006-06-26 14:10:00,40.25,40.27,40.22,40.26,9600.0,27.8382,27.852,27.8174,27.8451,9600.0
2006-06-26 14:15:00,40.26,40.26,40.2,40.2,18000.0,27.8451,27.8451,27.8036,27.8036,18000.0
2006-06-26 14:20:00,40.2,40.2,40.16,40.16,11600.0,27.8036,27.8036,27.7759,27.7759,11600.0
2006-06-26 14:25:00,40.16,40.2,40.12,40.19,34200.0,27.7759,27.8036,27.7483,27.7967,34200.0
2006-06-26 14:30:00,40.19,40.24,40.19,40.22,26400.0,27.7967,27.8313,27.7967,27.8174,26400.0
2006-06-26 14:35:00,40.22,40.26,40.21,40.26,28000.0,27.8174,27.8451,27.8105,27.8451,28000.0
2006-06-26 14:40:00,40.24,40.24,40.22,40.24,14800.0,27.8313,27.8313,27.8174,27.8313,14800.0
2006-06-26 14:45:00,40.24,40.32,40.24,40.27,29600.0,27.8313,27.8866,27.8313,27.852,29600.0
2006-06-26 14:50:00,40.26,40.26,40.23,40.25,28600.0,27.8451,27.8451,27.8244,27.8382,28600.0
2006-06-26 14:55:00,40.25,40.26,40.23,40.23,19200.0,27.8382,27.8451,27.8244,27.8244,19200.0
2006-06-26 15:00:00,40.22,40.23,40.16,40.16,28400.0,27.8174,27.8244,27.7759,27.7759,28400.0
2006-06-26 15:05:00,40.16,40.16,40.12,40.13,28000.0,27.7759,27.7759,27.7483,27.7552,28000.0
2006-06-26 15:10:00,40.13,40.2,40.1,40.2,44600.0,27.7552,27.8036,27.7344,27.8036,44600.0
2006-06-26 15:15:00,40.2,40.24,40.19,40.22,103000.0,27.8036,27.8313,27.7967,27.8174,103000.0
2006-06-26 15:20:00,40.22,40.27,40.22,40.24,46000.0,27.8174,27.852,27.8174,27.8313,46000.0
2006-06-26 15:25:00,40.24,40.24,40.21,40.22,56200.0,27.8313,27.8313,27.8105,27.8174,56200.0
2006-06-26 15:30:00,40.22,40.23,40.19,40.23,74000.0,27.8174,27.8244,27.7967,27.8244,74000.0
2006-06-26 15:35:00,40.23,40.35,40.23,40.32,64600.0,27.8244,27.9073,27.8244,27.8866,64600.0
2006-06-26 15:40:00,40.32,40.35,40.29,40.34,36600.0,27.8866,27.9073,27.8658,27.9004,36600.0
2006-06-26 15:45:00,40.34,40.34,40.27,40.28,25200.0,27.9004,27.9004,27.852,27.8589,25200.0
2006-06-26 15:50:00,40.32,40.32,40.28,40.31,48600.0,27.8866,27.8866,27.8589,27.8797,48600.0
2006-06-26 15:55:00,40.33,40.37,40.31,40.32,90000.0,27.8935,27.9212,27.8797,27.8866,90000.0
2006-06-27 09:30:00,40.3,40.45,40.3,40.38,33600.0,27.8728,27.9765,27.8728,27.9281,33600.0
2006-06-27 09:35:00,40.43,40.68,40.34,40.63,56600.0,27.9627,28.1356,27.9004,28.101,56600.0
2006-06-27 09:40:00,40.62,40.7,40.53,40.7,42600.0,28.0941,28.1494,28.0318,28.1494,42600.0
2006-06-27 09:45:00,40.7,40.7,40.38,40.39,48000.0,28.1494,28.1494,27.9281,27.935,48000.0
2006-06-27 09:50:00,40.4,40.57,40.31,40.56,73800.0,27.9419,28.0595,27.8797,28.0526,73800.0
2006-06-27 09:55:00,40.54,40.63,40.47,40.57,27000.0,28.0388,28.101,27.9903,28.0595,27000.0
2006-06-27 10:00:00,40.57,40.58,40.28,40.38,52800.0,28.0595,28.0664,27.8589,27.9281,52800.0
2006-06-27 10:05:00,40.41,40.56,40.41,40.48,28400.0,27.9488,28.0526,27.9488,27.9973,28400.0
2006-06-27 10:10:00,40.48,40.59,40.48,40.49,34400.0,27.9973,28.0733,27.9973,28.0042,34400.0
2006-06-27 10:15:00,40.49,40.52,40.4,40.47,28800.0,28.0042,28.0249,27.9419,27.9903,28800.0
2006-06-27 10:20:00,40.47,40.47,40.4,40.41,22000.0,27.9903,27.9903,27.9419,27.9488,22000.0
2006-06-27 10:25:00,40.4,40.41,40.37,40.38,23000.0,27.9419,27.9488,27.9212,27.9281,23000.0
2006-06-27 10:30:00,40.38,40.49,40.38,40.44,39200.0,27.9281,28.0042,27.9281,27.9696,39200.0
2006-06-27 10:35:00,40.43,40.48,40.4,40.46,46200.0,27.9627,27.9973,27.9419,27.9834,46200.0
2006-06-27 10:40:00,40.47,40.47,40.4,40.43,38400.0,27.9903,27.9903,27.9419,27.9627,38400.0
2006-06-27 10:45:00,40.44,40.47,40.41,40.45,33000.0,27.9696,27.9903,27.9488,27.9765,33000.0
2006-06-27 10:50:00,40.44,40.48,40.41,40.42,27600.0,27.9696,27.9973,27.9488,27.9558,27600.0
2006-06-27 10:55:00,40.41,40.41,40.26,40.31,45000.0,27.9488,27.9488,27.8451,27.8797,45000.0
2006-06-27 11:00:00,40.3,40.3,40.19,40.23,43000.0,27.8728,27.8728,27.7967,27.8244,43000.0
2006-06-27 11:05:00,40.23,40.23,40.1,40.15,35200.0,27.8244,27.8244,27.7344,27.769,35200.0
2006-06-27 11:10:00,40.15,40.17,40.05,40.05,135000.0,27.769,27.7829,27.6999,27.6999,135000.0
2006-06-27 11:15:00,40.06,40.09,40.05,40.05,41200.0,27.7068,27.7275,27.6999,27.6999,41200.0
2006-06-27 11:20:00,40.05,40.11,39.97,40.11,43600.0,27.6999,27.7414,27.6445,27.7414,43600.0
2006-06-27 11:25:00,40.09,40.09,39.98,40.05,42800.0,27.7275,27.7275,27.6514,27.6999,42800.0
2006-06-27 11:30:00,40.06,40.09,40.02,40.09,35400.0,27.7068,27.7275,27.6791,27.7275,35400.0
2006-06-27 11:35:00,40.09,40.19,40.08,40.19,27400.0,27.7275,27.7967,27.7206,27.7967,27400.0
2006-06-27 11:40:00,40.19,40.19,40.07,40.09,24600.0,27.7967,27.7967,27.7137,27.7275,24600.0
2006-06-27 11:45:00,40.09,40.1,40.02,40.1,74200.0,27.7275,27.7344,27.6791,27.7344,74200.0
2006-06-27 11:50:00,40.11,40.14,40.05,40.13,63800.0,27.7414,27.7621,27.6999,27.7552,63800.0
2006-06-27 11:55:00,40.13,40.2,40.1,40.2,48200.0,27.7552,27.8036,27.7344,27.8036,48200.0
2006-06-27 12:00:00,40.2,40.2,40.13,40.13,14600.0,27.8036,27.8036,27.7552,27.7552,14600.0
2006-06-27 12:05:00,40.13,40.13,40.05,40.06,21000.0,27.7552,27.7552,27.6999,27.7068,21000.0
2006-06-27 12:10:00,40.06,40.16,40.06,40.1,38800.0,27.7068,27.7759,27.7068,27.7344,38800.0
2006-06-27 12:15:00,40.09,40.1,40.08,40.08,16600.0,27.7275,27.7344,27.7206,27.7206,16600.0
2006-06-27 12:20:00,40.09,40.1,40.08,40.08,17400.0,27.7275,27.7344,27.7206,27.7206,17400.0
2006-06-27 12:25:00,40.08,40.08,40.06,40.07,23600.0,27.7206,27.7206,27.7068,27.7137,23600.0
2006-06-27 12:30:00,40.07,40.12,40.07,40.11,137600.0,27.7137,27.7483,27.7137,27.7414,137600.0
2006-06-27 12:35:00,40.11,40.11,39.92,39.97,56400.0,27.7414,27.7414,27.6099,27.6445,56400.0
2006-06-27 12:40:00,39.97,40.05,39.97,40.05,22400.0,27.6445,27.6999,27.6445,27.6999,22400.0
2006-06-27 12:45:00,40.05,40.1,40.05,40.1,18000.0,27.6999,27.7344,27.6999,27.7344,18000.0
2006-06-27 12:50:00,40.08,40.09,40.02,40.03,15800.0,27.7206,27.7275,27.6791,27.686,15800.0
2006-06-27 12:55:00,40.03,40.03,39.96,40.01,21200.0,27.686,27.686,27.6376,27.6722,21200.0
2006-06-27 13:00:00,40.01,40.01,39.96,39.97,16800.0,27.6722,27.6722,27.6376,27.6445,16800.0
2006-06-27 13:05:00,39.96,40.06,39.96,40.03,39200.0,27.6376,27.7068,27.6376,27.686,39200.0
2006-06-27 13:10:00,40.03,40.04,40.01,40.01,26600.0,27.686,27.6929,27.6722,27.6722,26600.0
2006-06-27 13:15:00,40.01,40.01,39.99,40.0,31200.0,27.6722,27.6722,27.6584,27.6653,31200.0
2006-06-27 13:20:00,40.0,40.02,39.98,39.99,17800.0,27.6653,27.6791,27.6514,27.6584,17800.0
2006-06-27 13:25:00,40.0,40.05,39.96,40.05,56600.0,27.6653,27.6999,27.6376,27.6999,56600.0
2006-06-27 13:30:00,40.05,40.08,40.05,40.07,35200.0,27.6999,27.7206,27.6999,27.7137,35200.0
2006-06-27 13:35:00,40.07,40.07,40.05,40.06,36600.0,27.7137,27.7137,27.6999,27.7068,36600.0
2006-06-27 13:40:00,40.05,40.05,39.98,39.99,36800.0,27.6999,27.6999,27.6514,27.6584,36800.0
2006-06-27 13:45:00,39.99,40.01,39.98,40.01,29200.0,27.6584,27.6722,27.6514,27.6722,29200.0
2006-06-27 13:50:00,40.03,40.18,40.02,40.14,41800.0,27.686,27.7898,27.6791,27.7621,41800.0
2006-06-27 13:55:00,40.14,40.24,40.13,40.21,45200.0,27.7621,27.8313,27.7552,27.8105,45200.0
2006-06-27 14:00:00,40.21,40.3,40.18,40.29,19200.0,27.8105,27.8728,27.7898,27.8658,19200.0
2006-06-27 14:05:00,40.29,40.35,40.17,40.21,25000.0,27.8658,27.9073,27.7829,27.8105,25000.0
2006-06-27 14:10:00,40.18,40.24,40.18,40.19,34000.0,27.7898,27.8313,27.7898,27.7967,34000.0
2006-06-27 14:15:00,40.18,40.18,40.08,40.13,44000.0,27.7898,27.7898,27.7206,27.7552,44000.0
2006-06-27 14:20:00,40.12,40.16,39.99,39.99,26000.0,27.7483,27.7759,27.6584,27.6584,26000.0
2006-06-27 14:25:00,39.99,40.0,39.92,39.99,41400.0,27.6584,27.6653,27.6099,27.6584,41400.0
2006-06-27 14:30:00,39.99,40.01,39.95,40.01,34400.0,27.6584,27.6722,27.6307,27.6722,34400.0
2006-06-27 14:35:00,40.01,40.07,40.01,40.04,31000.0,27.6722,27.7137,27.6722,27.6929,31000.0
2006-06-27 14:40:00,40.04,40.07,40.04,40.06,26600.0,27.6929,27.7137,27.6929,27.7068,26600.0
2006-06-27 14:45:00,40.05,40.05,39.98,40.02,22200.0,27.6999,27.6999,27.6514,27.6791,22200.0
2006-06-27 14:50:00,40.03,40.05,39.98,40.02,22800.0,27.686,27.6999,27.6514,27.6791,22800.0
2006-06-27 14:55:00,40.01,40.14,39.99,40.13,58200.0,27.6722,27.7621,27.6584,27.7552,58200.0
2006-06-27 15:00:00,40.13,40.13,40.02,40.13,36400.0,27.7552,27.7552,27.6791,27.7552,36400.0
2006-06-27 15:05:00,40.15,40.23,40.13,40.22,40000.0,27.769,27.8244,27.7552,27.8174,40000.0
2006-06-27 15:10:00,40.21,40.21,40.13,40.13,44200.0,27.8105,27.8105,27.7552,27.7552,44200.0
2006-06-27 15:15:00,40.14,40.28,40.13,40.27,72000.0,27.7621,27.8589,27.7552,27.852,72000.0
2006-06-27 15:20:00,40.27,40.27,40.1,40.1,46000.0,27.852,27.852,27.7344,27.7344,46000.0
2006-06-27 15:25:00,40.1,40.1,40.02,40.05,51200.0,27.7344,27.7344,27.6791,27.6999,51200.0
2006-06-27 15:30:00,40.05,40.1,40.03,40.06,36800.0,27.6999,27.7344,27.686,27.7068,36800.0
2006-06-27 15:35:00,40.05,40.05,39.95,39.99,55000.0,27.6999,27.6999,27.6307,27.6584,55000.0
2006-06-27 15:40:00,39.99,39.99,39.9,39.95,48600.0,27.6584,27.6584,27.5961,27.6307,48600.0
2006-06-27 15:45:00,39.94,39.97,39.92,39.94,124000.0,27.6238,27.6445,27.6099,27.6238,124000.0
2006-06-27 15:50:00,39.95,39.95,39.81,39.83,54400.0,27.6307,27.6307,27.5339,27.5477,54400.0
2006-06-27 15:55:00,39.84,39.95,39.83,39.94,154400.0,27.5546,27.6307,27.5477,27.6238,154400.0
2006-06-28 09:30:00,39.93,39.96,39.9,39.94,62400.0,27.7538,27.7747,27.733,27.7608,62400.0
2006-06-28 09:35:00,39.91,39.99,39.86,39.95,38600.0,27.7399,27.7955,27.7052,27.7677,38600.0
2006-06-28 09:40:00,39.95,39.97,39.93,39.96,79400.0,27.7677,27.7816,27.7538,27.7747,79400.0
2006-06-28 09:45:00,39.95,39.95,39.85,39.91,45000.0,27.7677,27.7677,27.6982,27.7399,45000.0
2006-06-28 09:50:00,39.91,39.93,39.85,39.91,28400.0,27.7399,27.7538,27.6982,27.7399,28400.0
2006-06-28 09:55:00,39.89,39.91,39.77,39.77,56800.0,27.726,27.7399,27.6426,27.6426,56800.0
2006-06-28 10:00:00,39.77,39.82,39.76,39.77,75800.0,27.6426,27.6773,27.6356,27.6426,75800.0
2006-06-28 10:05:00,39.77,39.8,39.7,39.76,49600.0,27.6426,27.6634,27.5939,27.6356,49600.0
2006-06-28 10:10:00,39.76,39.97,39.68,39.97,68200.0,27.6356,27.7816,27.58,27.7816,68200.0
2006-06-28 10:15:00,39.98,39.98,39.83,39.83,60400.0,27.7886,27.7886,27.6843,27.6843,60400.0
2006-06-28 10:20:00,39.83,39.83,39.76,39.77,29600.0,27.6843,27.6843,27.6356,27.6426,29600.0
2006-06-28 10:25:00,39.76,39.76,39.71,39.71,45800.0,27.6356,27.6356,27.6009,27.6009,45800.0
2006-06-28 10:30:00,39.7,39.72,39.61,39.65,38000.0,27.5939,27.6078,27.5314,27.5592,38000.0
2006-06-28 10:35:00,39.65,39.76,39.65,39.67,28400.0,27.5592,27.6356,27.5592,27.5731,28400.0
2006-06-28 10:40:00,39.67,39.69,39.57,39.63,27200.0,27.5731,27.587,27.5036,27.5453,27200.0
2006-06-28 10:45:00,39.63,39.63,39.49,39.5,28200.0,27.5453,27.5453,27.448,27.4549,28200.0
2006-06-28 10:50:00,39.5,39.5,39.39,39.41,36600.0,27.4549,27.4549,27.3785,27.3924,36600.0
2006-06-28 10:55:00,39.43,39.45,39.4,39.45,19000.0,27.4063,27.4202,27.3854,27.4202,19000.0
2006-06-28 11:00:00,39.46,39.46,39.28,39.29,62000.0,27.4271,27.4271,27.302,27.309,62000.0
2006-06-28 11:05:00,39.27,39.35,39.27,39.27,41600.0,27.2951,27.3507,27.2951,27.2951,41600.0
2006-06-28 11:10:00,39.27,39.31,39.25,39.28,44600.0,27.2951,27.3229,27.2812,27.302,44600.0
2006-06-28 11:15:00,39.26,39.26,39.16,39.17,51000.0,27.2881,27.2881,27.2186,27.2256,51000.0
2006-06-28 11:20:00,39.17,39.22,39.16,39.16,41400.0,27.2256,27.2603,27.2186,27.2186,41400.0
2006-06-28 11:25:00,39.16,39.16,39.06,39.08,58800.0,27.2186,27.2186,27.1491,27.163,58800.0
2006-06-28 11:30:00,39.08,39.13,39.06,39.13,23600.0,27.163,27.1978,27.1491,27.1978,23600.0
2006-06-28 11:35:00,39.12,39.19,39.12,39.17,14400.0,27.1908,27.2395,27.1908,27.2256,14400.0
2006-06-28 11:40:00,39.18,39.18,39.14,39.14,17000.0,27.2325,27.2325,27.2047,27.2047,17000.0
2006-06-28 11:45:00,39.13,39.13,39.04,39.04,27800.0,27.1978,27.1978,27.1352,27.1352,27800.0
2006-06-28 11:50:00,39.04,39.06,39.02,39.06,44000.0,27.1352,27.1491,27.1213,27.1491,44000.0
2006-06-28 11:55:00,39.06,39.1,39.04,39.09,30200.0,27.1491,27.1769,27.1352,27.17,30200.0
2006-06-28 12:00:00,39.09,39.09,39.07,39.08,32000.0,27.17,27.17,27.1561,27.163,32000.0
2006-06-28 12:05:00,39.09,39.14,39.08,39.13,16400.0,27.17,27.2047,27.163,27.1978,16400.0
2006-06-28 12:10:00,39.13,39.19,39.1,39.18,32000.0,27.1978,27.2395,27.1769,27.2325,32000.0
2006-06-28 12:15:00,39.17,39.18,39.13,39.13,35200.0,27.2256,27.2325,27.1978,27.1978,35200.0
2006-06-28 12:20:00,39.12,39.18,39.1,39.16,18400.0,27.1908,27.2325,27.1769,27.2186,18400.0
2006-06-28 12:25:00,39.16,39.2,39.13,39.17,41600.0,27.2186,27.2464,27.1978,27.2256,41600.0
2006-06-28 12:30:00,39.17,39.2,39.16,39.19,53000.0,27.2256,27.2464,27.2186,27.2395,53000.0
2006-06-28 12:35:00,39.18,39.19,39.15,39.16,5000.0,27.2325,27.2395,27.2117,27.2186,5000.0
2006-06-28 12:40:00,39.16,39.18,39.13,39.15,16800.0,27.2186,27.2325,27.1978,27.2117,16800.0
2006-06-28 12:45:00,39.15,39.15,39.11,39.11,11600.0,27.2117,27.2117,27.1839,27.1839,11600.0
2006-06-28 12:50:00,39.1,39.11,39.09,39.11,11000.0,27.1769,27.1839,27.17,27.1839,11000.0
2006-06-28 12:55:00,39.1,39.17,39.1,39.17,5800.0,27.1769,27.2256,27.1769,27.2256,5800.0
2006-06-28 13:00:00,39.16,39.17,39.15,39.16,7600.0,27.2186,27.2256,27.2117,27.2186,7600.0
2006-06-28 13:05:00,39.16,39.17,39.14,39.16,15000.0,27.2186,27.2256,27.2047,27.2186,15000.0
2006-06-28 13:10:00,39.17,39.24,39.17,39.23,21200.0,27.2256,27.2742,27.2256,27.2673,21200.0
2006-06-28 13:15:00,39.23,39.31,39.23,39.31,38000.0,27.2673,27.3229,27.2673,27.3229,38000.0
2006-06-28 13:20:00,39.32,39.35,39.3,39.3,24000.0,27.3298,27.3507,27.3159,27.3159,24000.0
2006-06-28 13:25:00,39.3,39.33,39.24,39.24,17400.0,27.3159,27.3368,27.2742,27.2742,17400.0
2006-06-28 13:30:00,39.24,39.24,39.11,39.13,13600.0,27.2742,27.2742,27.1839,27.1978,13600.0
2006-06-28 13:35:00,39.13,39.13,39.06,39.09,37000.0,27.1978,27.1978,27.1491,27.17,37000.0
2006-06-28 13:40:00,39.09,39.13,39.09,39.13,18800.0,27.17,27.1978,27.17,27.1978,18800.0
2006-06-28 13:45:00,39.13,39.18,39.13,39.17,18000.0,27.1978,27.2325,27.1978,27.2256,18000.0
2006-06-28 13:50:00,39.18,39.18,39.12,39.17,20200.0,27.2325,27.2325,27.1908,27.2256,20200.0
2006-06-28 13:55:00,39.16,39.18,39.09,39.11,32400.0,27.2186,27.2325,27.17,27.1839,32400.0
2006-06-28 14:00:00,39.12,39.22,39.1,39.22,38000.0,27.1908,27.2603,27.1769,27.2603,38000.0
2006-06-28 14:05:00,39.22,39.22,39.19,39.19,16000.0,27.2603,27.2603,27.2395,27.2395,16000.0
2006-06-28 14:10:00,39.18,39.24,39.17,39.22,15800.0,27.2325,27.2742,27.2256,27.2603,15800.0
2006-06-28 14:15:00,39.23,39.25,39.2,39.25,29600.0,27.2673,27.2812,27.2464,27.2812,29600.0
2006-06-28 14:20:00,39.24,39.27,39.23,39.27,23200.0,27.2742,27.2951,27.2673,27.2951,23200.0
2006-06-28 14:25:00,39.28,39.32,39.26,39.31,46200.0,27.302,27.3298,27.2881,27.3229,46200.0
2006-06-28 14:30:00,39.33,39.39,39.31,39.38,52200.0,27.3368,27.3785,27.3229,27.3715,52200.0
2006-06-28 14:35:00,39.4,39.45,39.38,39.38,42400.0,27.3854,27.4202,27.3715,27.3715,42400.0
2006-06-28 14:40:00,39.38,39.48,39.35,39.48,43000.0,27.3715,27.441,27.3507,27.441,43000.0
2006-06-28 14:45:00,39.48,39.49,39.41,39.43,29200.0,27.441,27.448,27.3924,27.4063,29200.0
2006-06-28 14:50:00,39.43,39.46,39.33,39.33,25000.0,27.4063,27.4271,27.3368,27.3368,25000.0
2006-06-28 14:55:00,39.33,39.35,39.31,39.33,37400.0,27.3368,27.3507,27.3229,27.3368,37400.0
2006-06-28 15:00:00,39.32,39.32,39.29,39.32,41400.0,27.3298,27.3298,27.309,27.3298,41400.0
2006-06-28 15:05:00,39.32,39.35,39.32,39.32,11600.0,27.3298,27.3507,27.3298,27.3298,11600.0
2006-06-28 15:10:00,39.31,39.41,39.3,39.38,22000.0,27.3229,27.3924,27.3159,27.3715,22000.0
2006-06-28 15:15:00,39.38,39.38,39.3,39.3,16200.0,27.3715,27.3715,27.3159,27.3159,16200.0
2006-06-28 15:20:00,39.32,39.33,39.29,39.33,29800.0,27.3298,27.3368,27.309,27.3368,29800.0
2006-06-28 15:25:00,39.31,39.31,39.23,39.26,42400.0,27.3229,27.3229,27.2673,27.2881,42400.0
2006-06-28 15:30:00,39.26,39.38,39.25,39.37,45600.0,27.2881,27.3715,27.2812,27.3646,45600.0
2006-06-28 15:35:00,39.38,39.43,39.37,39.42,30400.0,27.3715,27.4063,27.3646,27.3993,30400.0
2006-06-28 15:40:00,39.42,39.42,39.32,39.35,57600.0,27.3993,27.3993,27.3298,27.3507,57600.0
2006-06-28 15:45:00,39.35,39.35,39.24,39.26,50200.0,27.3507,27.3507,27.2742,27.2881,50200.0
2006-06-28 15:50:00,39.26,39.34,39.26,39.34,36000.0,27.2881,27.3437,27.2881,27.3437,36000.0
2006-06-28 15:55:00,39.34,39.38,39.33,39.36,128200.0,27.3437,27.3715,27.3368,27.3576,128200.0
2006-06-29 09:30:00,39.6,39.85,39.6,39.85,99200.0,27.5244,27.6982,27.5244,27.6982,99200.0
2006-06-29 09:35:00,39.85,39.98,39.85,39.92,73600.0,27.6982,27.7886,27.6982,27.7469,73600.0
2006-06-29 09:40:00,39.88,39.9,39.77,39.86,76200.0,27.7191,27.733,27.6426,27.7052,76200.0
2006-06-29 09:45:00,39.88,39.94,39.88,39.91,116800.0,27.7191,27.7608,27.7191,27.7399,116800.0
2006-06-29 09:50:00,39.91,39.97,39.9,39.97,43600.0,27.7399,27.7816,27.733,27.7816,43600.0
2006-06-29 09:55:00,39.94,40.04,39.94,39.98,37600.0,27.7608,27.8303,27.7608,27.7886,37600.0
2006-06-29 10:00:00,39.97,40.09,39.96,40.07,30200.0,27.7816,27.865,27.7747,27.8511,30200.0
2006-06-29 10:05:00,40.07,40.17,40.06,40.06,43600.0,27.8511,27.9206,27.8442,27.8442,43600.0
2006-06-29 10:10:00,40.06,40.13,40.02,40.11,36800.0,27.8442,27.8928,27.8164,27.8789,36800.0
2006-06-29 10:15:00,40.12,40.22,40.12,40.19,30800.0,27.8859,27.9554,27.8859,27.9345,30800.0
2006-06-29 10:20:00,40.19,40.24,40.13,40.24,71600.0,27.9345,27.9693,27.8928,27.9693,71600.0
2006-06-29 10:25:00,40.24,40.24,40.03,40.1,57600.0,27.9693,27.9693,27.8233,27.872,57600.0
2006-06-29 10:30:00,40.1,40.31,40.09,40.23,66200.0,27.872,28.0179,27.865,27.9623,66200.0
2006-06-29 10:35:00,40.23,40.33,40.21,40.33,38000.0,27.9623,28.0318,27.9484,28.0318,38000.0
2006-06-29 10:40:00,40.33,40.47,40.32,40.44,50200.0,28.0318,28.1291,28.0249,28.1083,50200.0
2006-06-29 10:45:00,40.43,40.57,40.4,40.57,100200.0,28.1013,28.1986,28.0805,28.1986,100200.0
2006-06-29 10:50:00,40.53,40.57,40.48,40.54,55600.0,28.1708,28.1986,28.1361,28.1778,55600.0
2006-06-29 10:55:00,40.51,40.56,40.49,40.52,50000.0,28.1569,28.1917,28.143,28.1639,50000.0
2006-06-29 11:00:00,40.53,40.59,40.52,40.57,39200.0,28.1708,28.2125,28.1639,28.1986,39200.0
2006-06-29 11:05:00,40.56,40.71,40.55,40.65,42000.0,28.1917,28.296,28.1847,28.2542,42000.0
2006-06-29 11:10:00,40.66,40.73,40.62,40.62,36000.0,28.2612,28.3099,28.2334,28.2334,36000.0
2006-06-29 11:15:00,40.63,40.74,40.6,40.7,38000.0,28.2403,28.3168,28.2195,28.289,38000.0
2006-06-29 11:20:00,40.71,40.73,40.59,40.59,63400.0,28.296,28.3099,28.2125,28.2125,63400.0
2006-06-29 11:25:00,40.6,40.64,40.59,40.59,36000.0,28.2195,28.2473,28.2125,28.2125,36000.0
2006-06-29 11:30:00,40.59,40.63,40.58,40.6,25600.0,28.2125,28.2403,28.2056,28.2195,25600.0
2006-06-29 11:35:00,40.59,40.59,40.55,40.56,33600.0,28.2125,28.2125,28.1847,28.1917,33600.0
2006-06-29 11:40:00,40.55,40.55,40.26,40.27,180800.0,28.1847,28.1847,27.9832,27.9901,180800.0
2006-06-29 11:45:00,40.27,40.29,40.17,40.2,70000.0,27.9901,28.004,27.9206,27.9415,70000.0
2006-06-29 11:50:00,40.21,40.27,40.18,40.18,71000.0,27.9484,27.9901,27.9276,27.9276,71000.0
2006-06-29 11:55:00,40.18,40.23,40.17,40.2,31200.0,27.9276,27.9623,27.9206,27.9415,31200.0
2006-06-29 12:00:00,40.2,40.23,40.13,40.18,135200.0,27.9415,27.9623,27.8928,27.9276,135200.0
2006-06-29 12:05:00,40.15,40.17,40.13,40.13,16200.0,27.9067,27.9206,27.8928,27.8928,16200.0
2006-06-29 12:10:00,40.13,40.14,40.01,40.04,52200.0,27.8928,27.8998,27.8094,27.8303,52200.0
2006-06-29 12:15:00,40.02,40.13,40.02,40.1,42800.0,27.8164,27.8928,27.8164,27.872,42800.0
2006-06-29 12:20:00,40.11,40.17,40.1,40.17,24200.0,27.8789,27.9206,27.872,27.9206,24200.0
2006-06-29 12:25:00,40.16,40.2,40.14,40.14,25400.0,27.9137,27.9415,27.8998,27.8998,25400.0
2006-06-29 12:30:00,40.14,40.15,40.06,40.13,19600.0,27.8998,27.9067,27.8442,27.8928,19600.0
2006-06-29 12:35:00,40.12,40.16,40.12,40.13,48200.0,27.8859,27.9137,27.8859,27.8928,48200.0
2006-06-29 12:40:00,40.13,40.13,40.1,40.1,19200.0,27.8928,27.8928,27.872,27.872,19200.0
2006-06-29 12:45:00,40.1,40.12,40.08,40.09,14200.0,27.872,27.8859,27.8581,27.865,14200.0
2006-06-29 12:50:00,40.08,40.12,40.06,40.1,20600.0,27.8581,27.8859,27.8442,27.872,20600.0
2006-06-29 12:55:00,40.1,40.13,40.06,40.11,63200.0,27.872,27.8928,27.8442,27.8789,63200.0
2006-06-29 13:00:00,40.1,40.15,40.09,40.13,23400.0,27.872,27.9067,27.865,27.8928,23400.0
2006-06-29 13:05:00,40.13,40.15,40.1,40.15,42000.0,27.8928,27.9067,27.872,27.9067,42000.0
2006-06-29 13:10:00,40.15,40.2,40.15,40.15,28400.0,27.9067,27.9415,27.9067,27.9067,28400.0
2006-06-29 13:15:00,40.14,40.19,40.12,40.19,54200.0,27.8998,27.9345,27.8859,27.9345,54200.0
2006-06-29 13:20:00,40.18,40.18,40.14,40.15,25800.0,27.9276,27.9276,27.8998,27.9067,25800.0
2006-06-29 13:25:00,40.15,40.15,40.13,40.13,33200.0,27.9067,27.9067,27.8928,27.8928,33200.0
2006-06-29 13:30:00,40.13,40.13,40.1,40.11,15600.0,27.8928,27.8928,27.872,27.8789,15600.0
2006-06-29 13:35:00,40.11,40.13,40.1,40.13,10800.0,27.8789,27.8928,27.872,27.8928,10800.0
2006-06-29 13:40:00,40.13,40.13,40.11,40.13,27000.0,27.8928,27.8928,27.8789,27.8928,27000.0
2006-06-29 13:45:00,40.12,40.18,40.12,40.16,31200.0,27.8859,27.9276,27.8859,27.9137,31200.0
2006-06-29 13:50:00,40.17,40.2,40.14,40.19,32800.0,27.9206,27.9415,27.8998,27.9345,32800.0
2006-06-29 13:55:00,40.19,40.21,40.18,40.2,22800.0,27.9345,27.9484,27.9276,27.9415,22800.0
2006-06-29 14:00:00,40.2,40.29,40.2,40.26,45600.0,27.9415,28.004,27.9415,27.9832,45600.0
2006-06-29 14:05:00,40.26,40.34,40.21,40.3,28600.0,27.9832,28.0388,27.9484,28.011,28600.0
2006-06-29 14:10:00,40.27,40.35,40.22,40.35,20400.0,27.9901,28.0457,27.9554,28.0457,20400.0
2006-06-29 14:15:00,40.33,40.6,40.3,40.6,113600.0,28.0318,28.2195,28.011,28.2195,113600.0
2006-06-29 14:20:00,40.6,40.95,40.55,40.84,131200.0,28.2195,28.4628,28.1847,28.3863,131200.0
2006-06-29 14:25:00,40.84,40.9,40.75,40.75,173800.0,28.3863,28.428,28.3238,28.3238,173800.0
2006-06-29 14:30:00,40.71,40.78,40.55,40.55,150200.0,28.296,28.3446,28.1847,28.1847,150200.0
2006-06-29 14:35:00,40.55,40.72,40.55,40.72,87600.0,28.1847,28.3029,28.1847,28.3029,87600.0
2006-06-29 14:40:00,40.72,40.74,40.6,40.74,66400.0,28.3029,28.3168,28.2195,28.3168,66400.0
2006-06-29 14:45:00,40.77,40.93,40.76,40.9,72200.0,28.3377,28.4489,28.3307,28.428,72200.0
2006-06-29 14:50:00,40.89,40.92,40.83,40.9,60800.0,28.4211,28.4419,28.3794,28.428,60800.0
2006-06-29 14:55:00,40.9,40.94,40.8,40.81,57000.0,28.428,28.4558,28.3585,28.3655,57000.0
2006-06-29 15:00:00,40.8,40.88,40.74,40.74,31800.0,28.3585,28.4141,28.3168,28.3168,31800.0
2006-06-29 15:05:00,40.73,40.85,40.72,40.83,42400.0,28.3099,28.3933,28.3029,28.3794,42400.0
2006-06-29 15:10:00,40.84,40.91,40.76,40.76,47400.0,28.3863,28.435,28.3307,28.3307,47400.0
2006-06-29 15:15:00,40.78,40.88,40.78,40.82,53600.0,28.3446,28.4141,28.3446,28.3724,53600.0
2006-06-29 15:20:00,40.84,40.95,40.81,40.93,48600.0,28.3863,28.4628,28.3655,28.4489,48600.0
2006-06-29 15:25:00,40.94,41.02,40.92,41.02,67600.0,28.4558,28.5114,28.4419,28.5114,67600.0
2006-06-29 15:30:00,41.04,41.05,40.98,41.02,71200.0,28.5253,28.5323,28.4836,28.5114,71200.0
2006-06-29 15:35:00,41.03,41.12,41.02,41.09,92800.0,28.5184,28.5809,28.5114,28.5601,92800.0
2006-06-29 15:40:00,41.09,41.22,41.09,41.19,121200.0,28.5601,28.6504,28.5601,28.6296,121200.0
2006-06-29 15:45:00,41.19,41.2,41.13,41.15,174200.0,28.6296,28.6365,28.5879,28.6018,174200.0
2006-06-29 15:50:00,41.15,41.25,41.13,41.25,115400.0,28.6018,28.6713,28.5879,28.6713,115400.0
2006-06-29 15:55:00,41.24,41.28,41.2,41.21,125200.0,28.6643,28.6921,28.6365,28.6435,125200.0
2006-06-30 09:30:00,41.36,41.61,41.35,41.46,63600.0,28.7477,28.9215,28.7408,28.8172,63600.0
2006-06-30 09:35:00,41.45,41.46,41.22,41.35,78400.0,28.8103,28.8172,28.6504,28.7408,78400.0
2006-06-30 09:40:00,41.35,41.42,41.35,41.42,47200.0,28.7408,28.7894,28.7408,28.7894,47200.0
2006-06-30 09:45:00,41.42,41.44,41.31,41.41,54800.0,28.7894,28.8033,28.713,28.7825,54800.0
2006-06-30 09:50:00,41.42,41.49,41.36,41.42,48000.0,28.7894,28.8381,28.7477,28.7894,48000.0
2006-06-30 09:55:00,41.4,41.42,41.24,41.3,55000.0,28.7755,28.7894,28.6643,28.706,55000.0
2006-06-30 10:00:00,41.27,41.27,41.21,41.24,43000.0,28.6852,28.6852,28.6435,28.6643,43000.0
2006-06-30 10:05:00,41.24,41.24,41.19,41.24,39800.0,28.6643,28.6643,28.6296,28.6643,39800.0
2006-06-30 10:10:00,41.24,41.24,41.14,41.17,27400.0,28.6643,28.6643,28.5948,28.6157,27400.0
2006-06-30 10:15:00,41.18,41.27,41.15,41.16,27200.0,28.6226,28.6852,28.6018,28.6087,27200.0
2006-06-30 10:20:00,41.17,41.18,41.05,41.05,29800.0,28.6157,28.6226,28.5323,28.5323,29800.0
2006-06-30 10:25:00,41.02,41.17,41.0,41.17,90400.0,28.5114,28.6157,28.4975,28.6157,90400.0
2006-06-30 10:30:00,41.17,41.17,41.07,41.13,49600.0,28.6157,28.6157,28.5462,28.5879,49600.0
2006-06-30 10:35:00,41.14,41.17,41.13,41.14,43400.0,28.5948,28.6157,28.5879,28.5948,43400.0
2006-06-30 10:40:00,41.15,41.2,41.15,41.19,62400.0,28.6018,28.6365,28.6018,28.6296,62400.0
2006-06-30 10:45:00,41.19,41.23,41.17,41.17,60400.0,28.6296,28.6574,28.6157,28.6157,60400.0
2006-06-30 10:50:00,41.18,41.19,41.13,41.13,50600.0,28.6226,28.6296,28.5879,28.5879,50600.0
2006-06-30 10:55:00,41.13,41.33,41.13,41.32,23800.0,28.5879,28.7269,28.5879,28.7199,23800.0
2006-06-30 11:00:00,41.32,41.4,41.3,41.4,46200.0,28.7199,28.7755,28.706,28.7755,46200.0
2006-06-30 11:05:00,41.4,41.46,41.39,41.45,59200.0,28.7755,28.8172,28.7686,28.8103,59200.0
2006-06-30 11:10:00,41.45,41.46,41.38,41.41,37400.0,28.8103,28.8172,28.7616,28.7825,37400.0
2006-06-30 11:15:00,41.43,41.45,41.4,41.42,28200.0,28.7964,28.8103,28.7755,28.7894,28200.0
2006-06-30 11:20:00,41.42,41.52,41.41,41.49,70800.0,28.7894,28.859,28.7825,28.8381,70800.0
2006-06-30 11:25:00,41.49,41.52,41.46,41.46,27800.0,28.8381,28.859,28.8172,28.8172,27800.0
2006-06-30 11:30:00,41.47,41.52,41.47,41.51,34600.0,28.8242,28.859,28.8242,28.852,34600.0
2006-06-30 11:35:00,41.49,41.49,41.38,41.4,19800.0,28.8381,28.8381,28.7616,28.7755,19800.0
2006-06-30 11:40:00,41.4,41.48,41.4,41.48,13600.0,28.7755,28.8312,28.7755,28.8312,13600.0
2006-06-30 11:45:00,41.47,41.53,41.47,41.53,7600.0,28.8242,28.8659,28.8242,28.8659,7600.0
2006-06-30 11:50:00,41.52,41.52,41.46,41.47,21800.0,28.859,28.859,28.8172,28.8242,21800.0
2006-06-30 11:55:00,41.48,41.59,41.48,41.59,46600.0,28.8312,28.9076,28.8312,28.9076,46600.0
2006-06-30 12:00:00,41.58,41.7,41.58,41.69,50200.0,28.9007,28.9841,28.9007,28.9771,50200.0
2006-06-30 12:05:00,41.69,41.69,41.57,41.6,36000.0,28.9771,28.9771,28.8937,28.9146,36000.0
2006-06-30 12:10:00,41.6,41.62,41.57,41.57,17400.0,28.9146,28.9285,28.8937,28.8937,17400.0
2006-06-30 12:15:00,41.54,41.55,41.47,41.55,25200.0,28.8729,28.8798,28.8242,28.8798,25200.0
2006-06-30 12:20:00,41.54,41.58,41.51,41.58,17600.0,28.8729,28.9007,28.852,28.9007,17600.0
2006-06-30 12:25:00,41.58,41.58,41.51,41.51,23800.0,28.9007,28.9007,28.852,28.852,23800.0
2006-06-30 12:30:00,41.51,41.54,41.48,41.52,41800.0,28.852,28.8729,28.8312,28.859,41800.0
2006-06-30 12:35:00,41.51,41.52,41.5,41.52,21200.0,28.852,28.859,28.8451,28.859,21200.0
2006-06-30 12:40:00,41.52,41.54,41.51,41.54,13800.0,28.859,28.8729,28.852,28.8729,13800.0
2006-06-30 12:45:00,41.53,41.56,41.53,41.53,8400.0,28.8659,28.8868,28.8659,28.8659,8400.0
2006-06-30 12:50:00,41.54,41.54,41.49,41.49,33800.0,28.8729,28.8729,28.8381,28.8381,33800.0
2006-06-30 12:55:00,41.49,41.51,41.48,41.51,26800.0,28.8381,28.852,28.8312,28.852,26800.0
2006-06-30 13:00:00,41.52,41.54,41.51,41.52,13800.0,28.859,28.8729,28.852,28.859,13800.0
2006-06-30 13:05:00,41.52,41.56,41.52,41.56,24200.0,28.859,28.8868,28.859,28.8868,24200.0
2006-06-30 13:10:00,41.56,41.56,41.52,41.54,26200.0,28.8868,28.8868,28.859,28.8729,26200.0
2006-06-30 13:15:00,41.54,41.56,41.51,41.51,29000.0,28.8729,28.8868,28.852,28.852,29000.0
2006-06-30 13:20:00,41.51,41.56,41.51,41.55,25600.0,28.852,28.8868,28.852,28.8798,25600.0
2006-06-30 13:25:00,41.55,41.55,41.51,41.51,9200.0,28.8798,28.8798,28.852,28.852,9200.0
2006-06-30 13:30:00,41.5,41.5,41.47,41.49,17800.0,28.8451,28.8451,28.8242,28.8381,17800.0
2006-06-30 13:35:00,41.49,41.49,41.48,41.49,5200.0,28.8381,28.8381,28.8312,28.8381,5200.0
2006-06-30 13:40:00,41.48,41.48,41.46,41.47,17200.0,28.8312,28.8312,28.8172,28.8242,17200.0
2006-06-30 13:45:00,41.47,41.52,41.47,41.52,18600.0,28.8242,28.859,28.8242,28.859,18600.0
2006-06-30 13:50:00,41.52,41.54,41.51,41.52,21800.0,28.859,28.8729,28.852,28.859,21800.0
2006-06-30 13:55:00,41.52,41.58,41.52,41.58,26000.0,28.859,28.9007,28.859,28.9007,26000.0
2006-06-30 14:00:00,41.6,41.69,41.59,41.69,45800.0,28.9146,28.9771,28.9076,28.9771,45800.0
2006-06-30 14:05:00,41.69,41.77,41.69,41.73,47400.0,28.9771,29.0327,28.9771,29.0049,47400.0
2006-06-30 14:10:00,41.74,41.76,41.73,41.74,34000.0,29.0119,29.0258,29.0049,29.0119,34000.0
2006-06-30 14:15:00,41.73,41.74,41.7,41.72,32800.0,29.0049,29.0119,28.9841,28.998,32800.0
2006-06-30 14:20:00,41.72,41.74,41.72,41.73,33000.0,28.998,29.0119,28.998,29.0049,33000.0
2006-06-30 14:25:00,41.73,41.8,41.73,41.8,60800.0,29.0049,29.0536,29.0049,29.0536,60800.0
2006-06-30 14:30:00,41.81,42.01,41.8,41.86,106600.0,29.0605,29.1995,29.0536,29.0953,106600.0
2006-06-30 14:35:00,41.85,41.88,41.82,41.84,88200.0,29.0883,29.1092,29.0675,29.0814,88200.0
2006-06-30 14:40:00,41.83,41.85,41.82,41.85,31600.0,29.0744,29.0883,29.0675,29.0883,31600.0
2006-06-30 14:45:00,41.85,41.88,41.83,41.84,34200.0,29.0883,29.1092,29.0744,29.0814,34200.0
2006-06-30 14:50:00,41.84,41.9,41.83,41.9,16800.0,29.0814,29.1231,29.0744,29.1231,16800.0
2006-06-30 14:55:00,41.89,41.92,41.86,41.91,27800.0,29.1161,29.137,29.0953,29.13,27800.0
2006-06-30 15:00:00,41.92,41.92,41.8,41.82,35800.0,29.137,29.137,29.0536,29.0675,35800.0
2006-06-30 15:05:00,41.82,41.83,41.81,41.81,19800.0,29.0675,29.0744,29.0605,29.0605,19800.0
2006-06-30 15:10:00,41.81,41.85,41.81,41.82,68400.0,29.0605,29.0883,29.0605,29.0675,68400.0
2006-06-30 15:15:00,41.82,41.83,41.81,41.82,45600.0,29.0675,29.0744,29.0605,29.0675,45600.0
2006-06-30 15:20:00,41.82,41.83,41.81,41.82,38800.0,29.0675,29.0744,29.0605,29.0675,38800.0
2006-06-30 15:25:00,41.81,41.81,41.76,41.76,52400.0,29.0605,29.0605,29.0258,29.0258,52400.0
2006-06-30 15:30:00,41.76,41.76,41.71,41.71,36800.0,29.0258,29.0258,28.991,28.991,36800.0
2006-06-30 15:35:00,41.71,41.71,41.68,41.68,40000.0,28.991,28.991,28.9702,28.9702,40000.0
2006-06-30 15:40:00,41.68,41.68,41.63,41.68,71000.0,28.9702,28.9702,28.9354,28.9702,71000.0
2006-06-30 15:45:00,41.68,41.76,41.68,41.76,58800.0,28.9702,29.0258,28.9702,29.0258,58800.0
2006-06-30 15:50:00,41.76,41.81,41.76,41.81,68200.0,29.0258,29.0605,29.0258,29.0605,68200.0
2006-06-30 15:55:00,41.8,41.84,41.8,41.82,78200.0,29.0536,29.0814,29.0536,29.0675,78200.0
2006-07-03 09:30:00,42.15,42.16,42.15,42.16,31200.0,29.2968,29.3038,29.2968,29.3038,31200.0
2006-07-03 09:35:00,42.15,42.23,42.03,42.15,73200.0,29.2968,29.3524,29.2134,29.2968,73200.0
2006-07-03 09:40:00,42.1,42.13,42.05,42.08,37400.0,29.2621,29.2829,29.2273,29.2482,37400.0
2006-07-03 09:45:00,42.09,42.15,42.03,42.05,66200.0,29.2551,29.2968,29.2134,29.2273,66200.0
2006-07-03 09:50:00,42.05,42.07,41.93,41.95,63600.0,29.2273,29.2412,29.1439,29.1578,63600.0
2006-07-03 09:55:00,41.95,42.04,41.93,42.0,43000.0,29.1578,29.2204,29.1439,29.1926,43000.0
2006-07-03 10:00:00,42.01,42.01,41.85,41.94,67000.0,29.1995,29.1995,29.0883,29.1509,67000.0
2006-07-03 10:05:00,41.95,41.97,41.91,41.92,45800.0,29.1578,29.1717,29.13,29.137,45800.0
2006-07-03 10:10:00,41.94,41.95,41.9,41.95,52400.0,29.1509,29.1578,29.1231,29.1578,52400.0
2006-07-03 10:15:00,41.95,41.96,41.92,41.96,32600.0,29.1578,29.1648,29.137,29.1648,32600.0
2006-07-03 10:20:00,41.95,41.97,41.95,41.96,39800.0,29.1578,29.1717,29.1578,29.1648,39800.0
2006-07-03 10:25:00,41.96,42.0,41.95,41.98,44600.0,29.1648,29.1926,29.1578,29.1787,44600.0
2006-07-03 10:30:00,41.99,41.99,41.96,41.96,22000.0,29.1856,29.1856,29.1648,29.1648,22000.0
2006-07-03 10:35:00,41.95,41.95,41.9,41.93,15200.0,29.1578,29.1578,29.1231,29.1439,15200.0
2006-07-03 10:40:00,41.93,41.93,41.89,41.9,18400.0,29.1439,29.1439,29.1161,29.1231,18400.0
2006-07-03 10:45:00,41.9,41.91,41.85,41.85,28600.0,29.1231,29.13,29.0883,29.0883,28600.0
2006-07-03 10:50:00,41.85,41.85,41.8,41.81,5600.0,29.0883,29.0883,29.0536,29.0605,5600.0
2006-07-03 10:55:00,41.81,41.88,41.8,41.87,26800.0,29.0605,29.1092,29.0536,29.1022,26800.0
2006-07-03 11:00:00,41.86,41.87,41.84,41.85,11400.0,29.0953,29.1022,29.0814,29.0883,11400.0
2006-07-03 11:05:00,41.85,41.85,41.81,41.81,11400.0,29.0883,29.0883,29.0605,29.0605,11400.0
2006-07-03 11:10:00,41.8,41.81,41.77,41.77,46200.0,29.0536,29.0605,29.0327,29.0327,46200.0
2006-07-03 11:15:00,41.77,41.88,41.76,41.88,21600.0,29.0327,29.1092,29.0258,29.1092,21600.0
2006-07-03 11:20:00,41.88,41.89,41.82,41.82,21800.0,29.1092,29.1161,29.0675,29.0675,21800.0
2006-07-03 11:25:00,41.81,41.82,41.79,41.8,20600.0,29.0605,29.0675,29.0466,29.0536,20600.0
2006-07-03 11:30:00,41.8,41.82,41.79,41.81,11800.0,29.0536,29.0675,29.0466,29.0605,11800.0
2006-07-03 11:35:00,41.82,41.84,41.81,41.83,14200.0,29.0675,29.0814,29.0605,29.0744,14200.0
2006-07-03 11:40:00,41.83,41.88,41.83,41.84,11200.0,29.0744,29.1092,29.0744,29.0814,11200.0
2006-07-03 11:45:00,41.84,41.88,41.84,41.84,22000.0,29.0814,29.1092,29.0814,29.0814,22000.0
2006-07-03 11:50:00,41.84,41.85,41.83,41.84,7000.0,29.0814,29.0883,29.0744,29.0814,7000.0
2006-07-03 11:55:00,41.85,41.85,41.81,41.82,10400.0,29.0883,29.0883,29.0605,29.0675,10400.0
2006-07-03 12:00:00,41.81,41.88,41.81,41.86,9400.0,29.0605,29.1092,29.0605,29.0953,9400.0
2006-07-03 12:05:00,41.86,41.92,41.8,41.81,24400.0,29.0953,29.137,29.0536,29.0605,24400.0
2006-07-03 12:10:00,41.82,41.85,41.82,41.85,7600.0,29.0675,29.0883,29.0675,29.0883,7600.0
2006-07-03 12:15:00,41.84,41.85,41.81,41.81,19400.0,29.0814,29.0883,29.0605,29.0605,19400.0
2006-07-03 12:20:00,41.81,41.83,41.8,41.82,21000.0,29.0605,29.0744,29.0536,29.0675,21000.0
2006-07-03 12:25:00,41.81,41.85,41.81,41.83,29200.0,29.0605,29.0883,29.0605,29.0744,29200.0
2006-07-03 12:30:00,41.83,41.86,41.82,41.85,17600.0,29.0744,29.0953,29.0675,29.0883,17600.0
2006-07-03 12:35:00,41.85,41.85,41.83,41.83,41000.0,29.0883,29.0883,29.0744,29.0744,41000.0
2006-07-03 12:40:00,41.82,41.82,41.76,41.77,28000.0,29.0675,29.0675,29.0258,29.0327,28000.0
2006-07-03 12:45:00,41.76,41.82,41.75,41.79,34800.0,29.0258,29.0675,29.0188,29.0466,34800.0
2006-07-03 12:50:00,41.78,41.79,41.71,41.74,33600.0,29.0397,29.0466,28.991,29.0119,33600.0
2006-07-03 12:55:00,41.74,41.79,41.73,41.79,36800.0,29.0119,29.0466,29.0049,29.0466,36800.0
2006-07-03 13:00:00,41.76,42.2,41.76,41.83,13000.0,29.0258,29.3316,29.0258,29.0744,13000.0
2006-07-03 13:05:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:10:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:15:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:20:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:25:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:35:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:40:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:45:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:50:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 13:55:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:00:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:05:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:10:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:15:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:20:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:25:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:35:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:40:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:45:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:50:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 14:55:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:00:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:05:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:10:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:15:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:20:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:25:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:30:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:35:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:40:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:45:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:50:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-03 15:55:00,41.83,41.83,41.83,41.83,0.0,29.0744,29.0744,29.0744,29.0744,0.0
2006-07-05 09:30:00,41.3,41.46,41.3,41.38,92800.0,28.706,28.8172,28.706,28.7616,92800.0
2006-07-05 09:35:00,41.35,41.36,41.08,41.08,76600.0,28.7408,28.7477,28.5531,28.5531,76600.0
2006-07-05 09:40:00,41.1,41.16,40.98,40.99,44600.0,28.567,28.6087,28.4836,28.4906,44600.0
2006-07-05 09:45:00,40.99,41.09,40.97,41.05,45400.0,28.4906,28.5601,28.4767,28.5323,45400.0
2006-07-05 09:50:00,41.03,41.05,40.89,40.93,41000.0,28.5184,28.5323,28.4211,28.4489,41000.0
2006-07-05 09:55:00,40.92,40.96,40.83,40.93,111000.0,28.4419,28.4697,28.3794,28.4489,111000.0
2006-07-05 10:00:00,40.91,40.98,40.88,40.9,51800.0,28.435,28.4836,28.4141,28.428,51800.0
2006-07-05 10:05:00,40.91,40.92,40.83,40.92,68400.0,28.435,28.4419,28.3794,28.4419,68400.0
2006-07-05 10:10:00,40.91,41.04,40.9,41.0,45400.0,28.435,28.5253,28.428,28.4975,45400.0
2006-07-05 10:15:00,40.99,40.99,40.93,40.93,19200.0,28.4906,28.4906,28.4489,28.4489,19200.0
2006-07-05 10:20:00,40.9,40.96,40.88,40.96,21800.0,28.428,28.4697,28.4141,28.4697,21800.0
2006-07-05 10:25:00,40.95,40.95,40.93,40.94,14800.0,28.4628,28.4628,28.4489,28.4558,14800.0
2006-07-05 10:30:00,40.94,40.94,40.91,40.91,22600.0,28.4558,28.4558,28.435,28.435,22600.0
2006-07-05 10:35:00,40.91,40.99,40.9,40.97,38800.0,28.435,28.4906,28.428,28.4767,38800.0
2006-07-05 10:40:00,40.97,41.03,40.93,40.96,28600.0,28.4767,28.5184,28.4489,28.4697,28600.0
2006-07-05 10:45:00,40.96,40.98,40.9,40.93,37000.0,28.4697,28.4836,28.428,28.4489,37000.0
2006-07-05 10:50:00,40.95,40.98,40.91,40.95,26600.0,28.4628,28.4836,28.435,28.4628,26600.0
2006-07-05 10:55:00,40.96,40.97,40.86,40.87,23600.0,28.4697,28.4767,28.4002,28.4072,23600.0
2006-07-05 11:00:00,40.85,40.87,40.8,40.85,28800.0,28.3933,28.4072,28.3585,28.3933,28800.0
2006-07-05 11:05:00,40.85,40.86,40.84,40.84,13800.0,28.3933,28.4002,28.3863,28.3863,13800.0
2006-07-05 11:10:00,40.84,40.85,40.8,40.84,32800.0,28.3863,28.3933,28.3585,28.3863,32800.0
2006-07-05 11:15:00,40.84,40.87,40.83,40.85,36200.0,28.3863,28.4072,28.3794,28.3933,36200.0
2006-07-05 11:20:00,40.84,40.87,40.8,40.82,11400.0,28.3863,28.4072,28.3585,28.3724,11400.0
2006-07-05 11:25:00,40.82,40.85,40.8,40.83,23200.0,28.3724,28.3933,28.3585,28.3794,23200.0
2006-07-05 11:30:00,40.83,40.87,40.83,40.87,11400.0,28.3794,28.4072,28.3794,28.4072,11400.0
2006-07-05 11:35:00,40.85,40.88,40.77,40.88,34200.0,28.3933,28.4141,28.3377,28.4141,34200.0
2006-07-05 11:40:00,40.88,40.92,40.88,40.9,33800.0,28.4141,28.4419,28.4141,28.428,33800.0
2006-07-05 11:45:00,40.89,40.92,40.86,40.92,16800.0,28.4211,28.4419,28.4002,28.4419,16800.0
2006-07-05 11:50:00,40.91,40.92,40.87,40.87,16200.0,28.435,28.4419,28.4072,28.4072,16200.0
2006-07-05 11:55:00,40.88,40.89,40.86,40.87,8800.0,28.4141,28.4211,28.4002,28.4072,8800.0
2006-07-05 12:00:00,40.85,40.85,40.82,40.84,11400.0,28.3933,28.3933,28.3724,28.3863,11400.0
2006-07-05 12:05:00,40.84,40.95,40.83,40.95,12000.0,28.3863,28.4628,28.3794,28.4628,12000.0
2006-07-05 12:10:00,40.95,41.01,40.95,40.98,19600.0,28.4628,28.5045,28.4628,28.4836,19600.0
2006-07-05 12:15:00,40.98,40.98,40.93,40.93,19600.0,28.4836,28.4836,28.4489,28.4489,19600.0
2006-07-05 12:20:00,40.92,40.93,40.91,40.92,7800.0,28.4419,28.4489,28.435,28.4419,7800.0
2006-07-05 12:25:00,40.92,41.02,40.92,41.02,44600.0,28.4419,28.5114,28.4419,28.5114,44600.0
2006-07-05 12:30:00,41.02,41.04,40.97,40.98,20000.0,28.5114,28.5253,28.4767,28.4836,20000.0
2006-07-05 12:35:00,40.99,41.01,40.98,41.01,12400.0,28.4906,28.5045,28.4836,28.5045,12400.0
2006-07-05 12:40:00,41.01,41.02,41.0,41.01,11000.0,28.5045,28.5114,28.4975,28.5045,11000.0
2006-07-05 12:45:00,41.01,41.02,40.99,40.99,6600.0,28.5045,28.5114,28.4906,28.4906,6600.0
2006-07-05 12:50:00,40.99,41.02,40.98,40.99,14800.0,28.4906,28.5114,28.4836,28.4906,14800.0
2006-07-05 12:55:00,40.95,40.99,40.95,40.96,30800.0,28.4628,28.4906,28.4628,28.4697,30800.0
2006-07-05 13:00:00,40.96,40.97,40.94,40.94,19200.0,28.4697,28.4767,28.4558,28.4558,19200.0
2006-07-05 13:05:00,40.94,40.95,40.92,40.94,22000.0,28.4558,28.4628,28.4419,28.4558,22000.0
2006-07-05 13:10:00,40.94,40.98,40.93,40.98,16400.0,28.4558,28.4836,28.4489,28.4836,16400.0
2006-07-05 13:15:00,40.96,41.0,40.95,41.0,18800.0,28.4697,28.4975,28.4628,28.4975,18800.0
2006-07-05 13:20:00,41.0,41.01,40.96,41.01,27400.0,28.4975,28.5045,28.4697,28.5045,27400.0
2006-07-05 13:25:00,41.0,41.09,41.0,41.07,20200.0,28.4975,28.5601,28.4975,28.5462,20200.0
2006-07-05 13:30:00,41.07,41.14,41.07,41.13,26800.0,28.5462,28.5948,28.5462,28.5879,26800.0
2006-07-05 13:35:00,41.13,41.17,41.13,41.16,11000.0,28.5879,28.6157,28.5879,28.6087,11000.0
2006-07-05 13:40:00,41.16,41.16,41.13,41.13,28800.0,28.6087,28.6087,28.5879,28.5879,28800.0
2006-07-05 13:45:00,41.13,41.15,41.13,41.15,14000.0,28.5879,28.6018,28.5879,28.6018,14000.0
2006-07-05 13:50:00,41.13,41.15,41.13,41.13,15200.0,28.5879,28.6018,28.5879,28.5879,15200.0
2006-07-05 13:55:00,41.13,41.13,41.07,41.09,17600.0,28.5879,28.5879,28.5462,28.5601,17600.0
2006-07-05 14:00:00,41.07,41.12,41.04,41.12,14400.0,28.5462,28.5809,28.5253,28.5809,14400.0
2006-07-05 14:05:00,41.1,41.12,41.09,41.09,6200.0,28.567,28.5809,28.5601,28.5601,6200.0
2006-07-05 14:10:00,41.09,41.09,41.03,41.06,7200.0,28.5601,28.5601,28.5184,28.5392,7200.0
2006-07-05 14:15:00,41.06,41.06,41.02,41.02,12200.0,28.5392,28.5392,28.5114,28.5114,12200.0
2006-07-05 14:20:00,41.02,41.04,40.99,41.01,19200.0,28.5114,28.5253,28.4906,28.5045,19200.0
2006-07-05 14:25:00,41.01,41.01,40.97,40.98,43600.0,28.5045,28.5045,28.4767,28.4836,43600.0
2006-07-05 14:30:00,40.99,41.06,40.98,41.04,28600.0,28.4906,28.5392,28.4836,28.5253,28600.0
2006-07-05 14:35:00,41.04,41.18,41.04,41.08,49200.0,28.5253,28.6226,28.5253,28.5531,49200.0
2006-07-05 14:40:00,41.08,41.16,41.08,41.16,19800.0,28.5531,28.6087,28.5531,28.6087,19800.0
2006-07-05 14:45:00,41.14,41.15,41.08,41.08,19200.0,28.5948,28.6018,28.5531,28.5531,19200.0
2006-07-05 14:50:00,41.08,41.12,41.06,41.06,17600.0,28.5531,28.5809,28.5392,28.5392,17600.0
2006-07-05 14:55:00,41.06,41.09,41.05,41.09,26000.0,28.5392,28.5601,28.5323,28.5601,26000.0
2006-07-05 15:00:00,41.08,41.1,41.01,41.1,24800.0,28.5531,28.567,28.5045,28.567,24800.0
2006-07-05 15:05:00,41.1,41.1,40.99,40.99,32600.0,28.567,28.567,28.4906,28.4906,32600.0
2006-07-05 15:10:00,40.99,40.99,40.93,40.94,56400.0,28.4906,28.4906,28.4489,28.4558,56400.0
2006-07-05 15:15:00,40.94,41.02,40.9,40.91,51000.0,28.4558,28.5114,28.428,28.435,51000.0
2006-07-05 15:20:00,40.91,40.99,40.9,40.97,25000.0,28.435,28.4906,28.428,28.4767,25000.0
2006-07-05 15:25:00,40.96,41.01,40.95,40.99,17800.0,28.4697,28.5045,28.4628,28.4906,17800.0
2006-07-05 15:30:00,40.98,40.98,40.87,40.87,41600.0,28.4836,28.4836,28.4072,28.4072,41600.0
2006-07-05 15:35:00,40.87,40.93,40.82,40.88,62800.0,28.4072,28.4489,28.3724,28.4141,62800.0
2006-07-05 15:40:00,40.88,40.89,40.83,40.84,48400.0,28.4141,28.4211,28.3794,28.3863,48400.0
2006-07-05 15:45:00,40.85,40.95,40.85,40.93,57800.0,28.3933,28.4628,28.3933,28.4489,57800.0
2006-07-05 15:50:00,40.93,40.96,40.9,40.92,64000.0,28.4489,28.4697,28.428,28.4419,64000.0
2006-07-05 15:55:00,40.93,40.94,40.88,40.88,107000.0,28.4489,28.4558,28.4141,28.4141,107000.0
2006-07-06 09:30:00,40.95,41.17,40.95,41.13,50000.0,28.4628,28.6157,28.4628,28.5879,50000.0
2006-07-06 09:35:00,41.17,41.17,40.96,41.09,37400.0,28.6157,28.6157,28.4697,28.5601,37400.0
2006-07-06 09:40:00,41.07,41.21,41.07,41.13,24000.0,28.5462,28.6435,28.5462,28.5879,24000.0
2006-07-06 09:45:00,41.13,41.2,41.12,41.2,13000.0,28.5879,28.6365,28.5809,28.6365,13000.0
2006-07-06 09:50:00,41.27,41.35,41.23,41.33,39400.0,28.6852,28.7408,28.6574,28.7269,39400.0
2006-07-06 09:55:00,41.31,41.32,41.27,41.27,25600.0,28.713,28.7199,28.6852,28.6852,25600.0
2006-07-06 10:00:00,41.29,41.47,41.27,41.38,54200.0,28.6991,28.8242,28.6852,28.7616,54200.0
2006-07-06 10:05:00,41.38,41.39,41.3,41.31,22000.0,28.7616,28.7686,28.706,28.713,22000.0
2006-07-06 10:10:00,41.3,41.31,41.24,41.27,20000.0,28.706,28.713,28.6643,28.6852,20000.0
2006-07-06 10:15:00,41.27,41.29,41.24,41.26,17400.0,28.6852,28.6991,28.6643,28.6782,17400.0
2006-07-06 10:20:00,41.25,41.31,41.23,41.3,18800.0,28.6713,28.713,28.6574,28.706,18800.0
2006-07-06 10:25:00,41.3,41.33,41.24,41.31,30600.0,28.706,28.7269,28.6643,28.713,30600.0
2006-07-06 10:30:00,41.31,41.43,41.31,41.43,44200.0,28.713,28.7964,28.713,28.7964,44200.0
2006-07-06 10:35:00,41.43,41.43,41.34,41.38,16000.0,28.7964,28.7964,28.7338,28.7616,16000.0
2006-07-06 10:40:00,41.38,41.41,41.34,41.34,29400.0,28.7616,28.7825,28.7338,28.7338,29400.0
2006-07-06 10:45:00,41.34,41.37,41.32,41.35,14400.0,28.7338,28.7547,28.7199,28.7408,14400.0
2006-07-06 10:50:00,41.35,41.4,41.31,41.37,25400.0,28.7408,28.7755,28.713,28.7547,25400.0
2006-07-06 10:55:00,41.37,41.47,41.35,41.44,51600.0,28.7547,28.8242,28.7408,28.8033,51600.0
2006-07-06 11:00:00,41.44,41.44,41.39,41.42,38400.0,28.8033,28.8033,28.7686,28.7894,38400.0
2006-07-06 11:05:00,41.43,41.49,41.42,41.47,17400.0,28.7964,28.8381,28.7894,28.8242,17400.0
2006-07-06 11:10:00,41.47,41.57,41.47,41.56,34200.0,28.8242,28.8937,28.8242,28.8868,34200.0
2006-07-06 11:15:00,41.56,41.6,41.54,41.54,25800.0,28.8868,28.9146,28.8729,28.8729,25800.0
2006-07-06 11:20:00,41.5,41.54,41.49,41.51,26400.0,28.8451,28.8729,28.8381,28.852,26400.0
2006-07-06 11:25:00,41.51,41.52,41.49,41.5,22400.0,28.852,28.859,28.8381,28.8451,22400.0
2006-07-06 11:30:00,41.5,41.51,41.47,41.48,33200.0,28.8451,28.852,28.8242,28.8312,33200.0
2006-07-06 11:35:00,41.48,41.5,41.47,41.49,14600.0,28.8312,28.8451,28.8242,28.8381,14600.0
2006-07-06 11:40:00,41.5,41.56,41.49,41.52,36400.0,28.8451,28.8868,28.8381,28.859,36400.0
2006-07-06 11:45:00,41.52,41.54,41.43,41.43,13400.0,28.859,28.8729,28.7964,28.7964,13400.0
2006-07-06 11:50:00,41.41,41.41,41.32,41.33,10200.0,28.7825,28.7825,28.7199,28.7269,10200.0
2006-07-06 11:55:00,41.33,41.33,41.25,41.25,20800.0,28.7269,28.7269,28.6713,28.6713,20800.0
2006-07-06 12:00:00,41.25,41.27,41.23,41.27,9400.0,28.6713,28.6852,28.6574,28.6852,9400.0
2006-07-06 12:05:00,41.27,41.27,41.25,41.26,7200.0,28.6852,28.6852,28.6713,28.6782,7200.0
2006-07-06 12:10:00,41.26,41.27,41.15,41.16,16400.0,28.6782,28.6852,28.6018,28.6087,16400.0
2006-07-06 12:15:00,41.16,41.17,41.08,41.09,16800.0,28.6087,28.6157,28.5531,28.5601,16800.0
2006-07-06 12:20:00,41.09,41.09,40.97,41.03,23600.0,28.5601,28.5601,28.4767,28.5184,23600.0
2006-07-06 12:25:00,41.04,41.11,41.04,41.08,11600.0,28.5253,28.574,28.5253,28.5531,11600.0
2006-07-06 12:30:00,41.08,41.13,41.08,41.13,11200.0,28.5531,28.5879,28.5531,28.5879,11200.0
2006-07-06 12:35:00,41.13,41.14,41.12,41.12,16200.0,28.5879,28.5948,28.5809,28.5809,16200.0
2006-07-06 12:40:00,41.12,41.12,41.08,41.09,12800.0,28.5809,28.5809,28.5531,28.5601,12800.0
2006-07-06 12:45:00,41.1,41.1,41.06,41.09,6800.0,28.567,28.567,28.5392,28.5601,6800.0
2006-07-06 12:50:00,41.09,41.19,41.09,41.19,12200.0,28.5601,28.6296,28.5601,28.6296,12200.0
2006-07-06 12:55:00,41.19,41.19,41.1,41.1,12800.0,28.6296,28.6296,28.567,28.567,12800.0
2006-07-06 13:00:00,41.11,41.17,41.11,41.17,24400.0,28.574,28.6157,28.574,28.6157,24400.0
2006-07-06 13:05:00,41.18,41.27,41.18,41.27,27600.0,28.6226,28.6852,28.6226,28.6852,27600.0
2006-07-06 13:10:00,41.27,41.28,41.2,41.21,14000.0,28.6852,28.6921,28.6365,28.6435,14000.0
2006-07-06 13:15:00,41.2,41.22,41.2,41.21,8000.0,28.6365,28.6504,28.6365,28.6435,8000.0
2006-07-06 13:20:00,41.2,41.22,41.19,41.2,15400.0,28.6365,28.6504,28.6296,28.6365,15400.0
2006-07-06 13:25:00,41.2,41.2,41.18,41.18,6800.0,28.6365,28.6365,28.6226,28.6226,6800.0
2006-07-06 13:30:00,41.18,41.18,41.16,41.17,5400.0,28.6226,28.6226,28.6087,28.6157,5400.0
2006-07-06 13:35:00,41.17,41.18,41.16,41.17,20400.0,28.6157,28.6226,28.6087,28.6157,20400.0
2006-07-06 13:40:00,41.18,41.2,41.18,41.2,20800.0,28.6226,28.6365,28.6226,28.6365,20800.0
2006-07-06 13:45:00,41.21,41.27,41.21,41.24,59200.0,28.6435,28.6852,28.6435,28.6643,59200.0
2006-07-06 13:50:00,41.24,41.24,41.18,41.19,8800.0,28.6643,28.6643,28.6226,28.6296,8800.0
2006-07-06 13:55:00,41.18,41.18,41.07,41.07,13600.0,28.6226,28.6226,28.5462,28.5462,13600.0
2006-07-06 14:00:00,41.06,41.07,41.02,41.07,16000.0,28.5392,28.5462,28.5114,28.5462,16000.0
2006-07-06 14:05:00,41.07,41.07,40.95,40.96,14800.0,28.5462,28.5462,28.4628,28.4697,14800.0
2006-07-06 14:10:00,40.97,40.97,40.87,40.91,35000.0,28.4767,28.4767,28.4072,28.435,35000.0
2006-07-06 14:15:00,40.9,40.97,40.9,40.94,17600.0,28.428,28.4767,28.428,28.4558,17600.0
2006-07-06 14:20:00,40.93,40.96,40.9,40.91,16000.0,28.4489,28.4697,28.428,28.435,16000.0
2006-07-06 14:25:00,40.92,40.98,40.92,40.94,11800.0,28.4419,28.4836,28.4419,28.4558,11800.0
2006-07-06 14:30:00,40.92,40.92,40.79,40.82,19200.0,28.4419,28.4419,28.3516,28.3724,19200.0
2006-07-06 14:35:00,40.83,40.9,40.83,40.87,24600.0,28.3794,28.428,28.3794,28.4072,24600.0
2006-07-06 14:40:00,40.87,40.88,40.83,40.85,11000.0,28.4072,28.4141,28.3794,28.3933,11000.0
2006-07-06 14:45:00,40.84,40.87,40.83,40.84,7200.0,28.3863,28.4072,28.3794,28.3863,7200.0
2006-07-06 14:50:00,40.84,40.91,40.84,40.91,4800.0,28.3863,28.435,28.3863,28.435,4800.0
2006-07-06 14:55:00,40.9,40.94,40.88,40.88,14400.0,28.428,28.4558,28.4141,28.4141,14400.0
2006-07-06 15:00:00,40.86,40.86,40.8,40.84,25200.0,28.4002,28.4002,28.3585,28.3863,25200.0
2006-07-06 15:05:00,40.86,40.92,40.85,40.88,19600.0,28.4002,28.4419,28.3933,28.4141,19600.0
2006-07-06 15:10:00,40.88,40.9,40.82,40.9,31800.0,28.4141,28.428,28.3724,28.428,31800.0
2006-07-06 15:15:00,40.91,40.91,40.8,40.8,19600.0,28.435,28.435,28.3585,28.3585,19600.0
2006-07-06 15:20:00,40.81,40.85,40.79,40.85,15800.0,28.3655,28.3933,28.3516,28.3933,15800.0
2006-07-06 15:25:00,40.84,40.84,40.77,40.77,19200.0,28.3863,28.3863,28.3377,28.3377,19200.0
2006-07-06 15:30:00,40.76,40.76,40.7,40.75,37600.0,28.3307,28.3307,28.289,28.3238,37600.0
2006-07-06 15:35:00,40.77,40.92,40.77,40.92,21800.0,28.3377,28.4419,28.3377,28.4419,21800.0
2006-07-06 15:40:00,40.92,41.04,40.92,41.02,77200.0,28.4419,28.5253,28.4419,28.5114,77200.0
2006-07-06 15:45:00,41.02,41.07,41.01,41.02,74800.0,28.5114,28.5462,28.5045,28.5114,74800.0
2006-07-06 15:50:00,41.02,41.06,41.02,41.06,77600.0,28.5114,28.5392,28.5114,28.5392,77600.0
2006-07-06 15:55:00,41.06,41.08,41.05,41.07,128200.0,28.5392,28.5531,28.5323,28.5462,128200.0
2006-07-07 09:30:00,41.08,41.08,40.63,40.63,85000.0,28.5531,28.5531,28.2403,28.2403,85000.0
2006-07-07 09:35:00,40.63,40.68,40.48,40.65,59800.0,28.2403,28.2751,28.1361,28.2542,59800.0
2006-07-07 09:40:00,40.65,40.77,40.65,40.77,65800.0,28.2542,28.3377,28.2542,28.3377,65800.0
2006-07-07 09:45:00,40.77,40.77,40.6,40.68,79400.0,28.3377,28.3377,28.2195,28.2751,79400.0
2006-07-07 09:50:00,40.68,40.88,40.68,40.81,56200.0,28.2751,28.4141,28.2751,28.3655,56200.0
2006-07-07 09:55:00,40.81,40.88,40.74,40.82,38800.0,28.3655,28.4141,28.3168,28.3724,38800.0
2006-07-07 10:00:00,40.82,40.88,40.82,40.84,20600.0,28.3724,28.4141,28.3724,28.3863,20600.0
2006-07-07 10:05:00,40.85,40.93,40.85,40.88,38400.0,28.3933,28.4489,28.3933,28.4141,38400.0
2006-07-07 10:10:00,40.88,40.97,40.86,40.9,45000.0,28.4141,28.4767,28.4002,28.428,45000.0
2006-07-07 10:15:00,40.88,40.99,40.88,40.96,31600.0,28.4141,28.4906,28.4141,28.4697,31600.0
2006-07-07 10:20:00,40.97,41.02,40.96,40.96,50800.0,28.4767,28.5114,28.4697,28.4697,50800.0
2006-07-07 10:25:00,40.96,41.03,40.95,40.97,28600.0,28.4697,28.5184,28.4628,28.4767,28600.0
2006-07-07 10:30:00,40.97,40.98,40.83,40.83,27400.0,28.4767,28.4836,28.3794,28.3794,27400.0
2006-07-07 10:35:00,40.83,40.88,40.8,40.87,21200.0,28.3794,28.4141,28.3585,28.4072,21200.0
2006-07-07 10:40:00,40.88,40.88,40.83,40.84,6600.0,28.4141,28.4141,28.3794,28.3863,6600.0
2006-07-07 10:45:00,40.85,40.94,40.85,40.94,12800.0,28.3933,28.4558,28.3933,28.4558,12800.0
2006-07-07 10:50:00,40.94,40.99,40.88,40.88,15200.0,28.4558,28.4906,28.4141,28.4141,15200.0
2006-07-07 10:55:00,40.88,40.88,40.74,40.77,6200.0,28.4141,28.4141,28.3168,28.3377,6200.0
2006-07-07 11:00:00,40.77,40.84,40.67,40.68,44400.0,28.3377,28.3863,28.2682,28.2751,44400.0
2006-07-07 11:05:00,40.69,40.81,40.68,40.76,16800.0,28.2821,28.3655,28.2751,28.3307,16800.0
2006-07-07 11:10:00,40.74,40.74,40.7,40.74,7600.0,28.3168,28.3168,28.289,28.3168,7600.0
2006-07-07 11:15:00,40.73,40.79,40.73,40.79,14600.0,28.3099,28.3516,28.3099,28.3516,14600.0
2006-07-07 11:20:00,40.8,40.81,40.73,40.74,4400.0,28.3585,28.3655,28.3099,28.3168,4400.0
2006-07-07 11:25:00,40.74,40.76,40.71,40.73,4000.0,28.3168,28.3307,28.296,28.3099,4000.0
2006-07-07 11:30:00,40.73,40.88,40.71,40.88,18200.0,28.3099,28.4141,28.296,28.4141,18200.0
2006-07-07 11:35:00,40.86,40.95,40.86,40.93,15600.0,28.4002,28.4628,28.4002,28.4489,15600.0
2006-07-07 11:40:00,40.92,41.0,40.92,40.96,18200.0,28.4419,28.4975,28.4419,28.4697,18200.0
2006-07-07 11:45:00,40.95,40.99,40.95,40.98,8600.0,28.4628,28.4906,28.4628,28.4836,8600.0
2006-07-07 11:50:00,40.99,40.99,40.84,40.85,28400.0,28.4906,28.4906,28.3863,28.3933,28400.0
2006-07-07 11:55:00,40.85,40.87,40.83,40.84,4600.0,28.3933,28.4072,28.3794,28.3863,4600.0
2006-07-07 12:00:00,40.84,40.84,40.83,40.84,5000.0,28.3863,28.3863,28.3794,28.3863,5000.0
2006-07-07 12:05:00,40.83,40.83,40.72,40.72,17600.0,28.3794,28.3794,28.3029,28.3029,17600.0
2006-07-07 12:10:00,40.71,40.71,40.66,40.66,34200.0,28.296,28.296,28.2612,28.2612,34200.0
2006-07-07 12:15:00,40.66,40.71,40.63,40.71,21400.0,28.2612,28.296,28.2403,28.296,21400.0
2006-07-07 12:20:00,40.71,40.85,40.71,40.85,17000.0,28.296,28.3933,28.296,28.3933,17000.0
2006-07-07 12:25:00,40.84,40.85,40.8,40.84,13600.0,28.3863,28.3933,28.3585,28.3863,13600.0
2006-07-07 12:30:00,40.85,40.87,40.81,40.82,15000.0,28.3933,28.4072,28.3655,28.3724,15000.0
2006-07-07 12:35:00,40.83,40.87,40.83,40.87,9600.0,28.3794,28.4072,28.3794,28.4072,9600.0
2006-07-07 12:40:00,40.84,40.84,40.83,40.83,16200.0,28.3863,28.3863,28.3794,28.3794,16200.0
2006-07-07 12:45:00,40.84,40.85,40.82,40.83,20400.0,28.3863,28.3933,28.3724,28.3794,20400.0
2006-07-07 12:50:00,40.84,40.85,40.83,40.84,9400.0,28.3863,28.3933,28.3794,28.3863,9400.0
2006-07-07 12:55:00,40.85,40.85,40.76,40.8,47200.0,28.3933,28.3933,28.3307,28.3585,47200.0
2006-07-07 13:00:00,40.81,40.83,40.79,40.79,40600.0,28.3655,28.3794,28.3516,28.3516,40600.0
2006-07-07 13:05:00,40.79,40.82,40.79,40.81,9000.0,28.3516,28.3724,28.3516,28.3655,9000.0
2006-07-07 13:10:00,40.81,40.81,40.77,40.77,32000.0,28.3655,28.3655,28.3377,28.3377,32000.0
2006-07-07 13:15:00,40.77,40.77,40.69,40.74,39200.0,28.3377,28.3377,28.2821,28.3168,39200.0
2006-07-07 13:20:00,40.73,40.76,40.73,40.76,13200.0,28.3099,28.3307,28.3099,28.3307,13200.0
2006-07-07 13:25:00,40.76,40.8,40.75,40.76,7600.0,28.3307,28.3585,28.3238,28.3307,7600.0
2006-07-07 13:30:00,40.76,40.77,40.74,40.77,16800.0,28.3307,28.3377,28.3168,28.3377,16800.0
2006-07-07 13:35:00,40.78,40.78,40.75,40.75,3800.0,28.3446,28.3446,28.3238,28.3238,3800.0
2006-07-07 13:40:00,40.75,40.79,40.74,40.79,17400.0,28.3238,28.3516,28.3168,28.3516,17400.0
2006-07-07 13:45:00,40.79,40.82,40.77,40.78,22400.0,28.3516,28.3724,28.3377,28.3446,22400.0
2006-07-07 13:50:00,40.77,40.79,40.77,40.78,9800.0,28.3377,28.3516,28.3377,28.3446,9800.0
2006-07-07 13:55:00,40.78,40.81,40.77,40.79,24200.0,28.3446,28.3655,28.3377,28.3516,24200.0
2006-07-07 14:00:00,40.78,40.8,40.77,40.79,21800.0,28.3446,28.3585,28.3377,28.3516,21800.0
2006-07-07 14:05:00,40.79,40.83,40.76,40.76,66600.0,28.3516,28.3794,28.3307,28.3307,66600.0
2006-07-07 14:10:00,40.77,40.79,40.76,40.77,17800.0,28.3377,28.3516,28.3307,28.3377,17800.0
2006-07-07 14:15:00,40.77,40.8,40.75,40.75,8400.0,28.3377,28.3585,28.3238,28.3238,8400.0
2006-07-07 14:20:00,40.75,40.75,40.6,40.6,40400.0,28.3238,28.3238,28.2195,28.2195,40400.0
2006-07-07 14:25:00,40.61,40.66,40.6,40.6,18000.0,28.2264,28.2612,28.2195,28.2195,18000.0
2006-07-07 14:30:00,40.59,40.6,40.54,40.55,40400.0,28.2125,28.2195,28.1778,28.1847,40400.0
2006-07-07 14:35:00,40.54,40.58,40.53,40.55,21000.0,28.1778,28.2056,28.1708,28.1847,21000.0
2006-07-07 14:40:00,40.55,40.56,40.43,40.45,41400.0,28.1847,28.1917,28.1013,28.1152,41400.0
2006-07-07 14:45:00,40.45,40.46,40.43,40.43,22400.0,28.1152,28.1222,28.1013,28.1013,22400.0
2006-07-07 14:50:00,40.44,40.45,40.38,40.4,63800.0,28.1083,28.1152,28.0666,28.0805,63800.0
2006-07-07 14:55:00,40.4,40.45,40.35,40.38,29200.0,28.0805,28.1152,28.0457,28.0666,29200.0
2006-07-07 15:00:00,40.38,40.38,40.29,40.3,63400.0,28.0666,28.0666,28.004,28.011,63400.0
2006-07-07 15:05:00,40.3,40.33,40.29,40.31,36600.0,28.011,28.0318,28.004,28.0179,36600.0
2006-07-07 15:10:00,40.31,40.31,40.09,40.12,181400.0,28.0179,28.0179,27.865,27.8859,181400.0
2006-07-07 15:15:00,40.12,40.23,40.1,40.21,131200.0,27.8859,27.9623,27.872,27.9484,131200.0
2006-07-07 15:20:00,40.21,40.21,40.13,40.18,72200.0,27.9484,27.9484,27.8928,27.9276,72200.0
2006-07-07 15:25:00,40.18,40.2,40.15,40.19,35200.0,27.9276,27.9415,27.9067,27.9345,35200.0
2006-07-07 15:30:00,40.18,40.24,40.17,40.24,46200.0,27.9276,27.9693,27.9206,27.9693,46200.0
2006-07-07 15:35:00,40.24,40.25,40.19,40.25,64000.0,27.9693,27.9762,27.9345,27.9762,64000.0
2006-07-07 15:40:00,40.25,40.33,40.25,40.33,58800.0,27.9762,28.0318,27.9762,28.0318,58800.0
2006-07-07 15:45:00,40.33,40.34,40.29,40.29,32000.0,28.0318,28.0388,28.004,28.004,32000.0
2006-07-07 15:50:00,40.29,40.33,40.27,40.3,72800.0,28.004,28.0318,27.9901,28.011,72800.0
2006-07-07 15:55:00,40.3,40.3,40.27,40.28,68000.0,28.011,28.011,27.9901,27.9971,68000.0
2006-07-10 09:30:00,40.63,40.63,40.58,40.63,78800.0,28.2403,28.2403,28.2056,28.2403,78800.0
2006-07-10 09:35:00,40.66,40.72,40.53,40.7,49800.0,28.2612,28.3029,28.1708,28.289,49800.0
2006-07-10 09:40:00,40.72,40.86,40.7,40.81,63400.0,28.3029,28.4002,28.289,28.3655,63400.0
2006-07-10 09:45:00,40.81,40.85,40.76,40.85,33600.0,28.3655,28.3933,28.3307,28.3933,33600.0
2006-07-10 09:50:00,40.83,40.9,40.77,40.8,58800.0,28.3794,28.428,28.3377,28.3585,58800.0
2006-07-10 09:55:00,40.8,40.8,40.72,40.76,28400.0,28.3585,28.3585,28.3029,28.3307,28400.0
2006-07-10 10:00:00,40.79,40.88,40.78,40.84,44200.0,28.3516,28.4141,28.3446,28.3863,44200.0
2006-07-10 10:05:00,40.85,40.98,40.84,40.98,82600.0,28.3933,28.4836,28.3863,28.4836,82600.0
2006-07-10 10:10:00,40.99,41.02,40.93,40.95,71600.0,28.4906,28.5114,28.4489,28.4628,71600.0
2006-07-10 10:15:00,40.95,41.01,40.95,40.95,25000.0,28.4628,28.5045,28.4628,28.4628,25000.0
2006-07-10 10:20:00,40.94,41.02,40.94,40.97,40400.0,28.4558,28.5114,28.4558,28.4767,40400.0
2006-07-10 10:25:00,40.97,41.06,40.95,41.02,50800.0,28.4767,28.5392,28.4628,28.5114,50800.0
2006-07-10 10:30:00,41.03,41.08,40.96,40.97,42800.0,28.5184,28.5531,28.4697,28.4767,42800.0
2006-07-10 10:35:00,40.97,41.04,40.96,41.04,39200.0,28.4767,28.5253,28.4697,28.5253,39200.0
2006-07-10 10:40:00,41.02,41.12,41.01,41.07,81400.0,28.5114,28.5809,28.5045,28.5462,81400.0
2006-07-10 10:45:00,41.07,41.12,41.05,41.07,37400.0,28.5462,28.5809,28.5323,28.5462,37400.0
2006-07-10 10:50:00,41.07,41.25,41.07,41.23,46400.0,28.5462,28.6713,28.5462,28.6574,46400.0
2006-07-10 10:55:00,41.24,41.35,41.24,41.35,68400.0,28.6643,28.7408,28.6643,28.7408,68400.0
2006-07-10 11:00:00,41.33,41.34,41.24,41.24,63000.0,28.7269,28.7338,28.6643,28.6643,63000.0
2006-07-10 11:05:00,41.24,41.29,41.24,41.26,38800.0,28.6643,28.6991,28.6643,28.6782,38800.0
2006-07-10 11:10:00,41.26,41.27,41.17,41.17,36000.0,28.6782,28.6852,28.6157,28.6157,36000.0
2006-07-10 11:15:00,41.17,41.17,41.12,41.12,28600.0,28.6157,28.6157,28.5809,28.5809,28600.0
2006-07-10 11:20:00,41.11,41.11,40.98,40.98,58400.0,28.574,28.574,28.4836,28.4836,58400.0
2006-07-10 11:25:00,40.98,41.03,40.98,40.99,54800.0,28.4836,28.5184,28.4836,28.4906,54800.0
2006-07-10 11:30:00,40.99,40.99,40.93,40.94,60400.0,28.4906,28.4906,28.4489,28.4558,60400.0
2006-07-10 11:35:00,40.93,40.93,40.85,40.85,29600.0,28.4489,28.4489,28.3933,28.3933,29600.0
2006-07-10 11:40:00,40.82,40.83,40.8,40.8,24600.0,28.3724,28.3794,28.3585,28.3585,24600.0
2006-07-10 11:45:00,40.79,40.88,40.79,40.84,47800.0,28.3516,28.4141,28.3516,28.3863,47800.0
2006-07-10 11:50:00,40.83,40.88,40.83,40.85,27200.0,28.3794,28.4141,28.3794,28.3933,27200.0
2006-07-10 11:55:00,40.84,40.88,40.84,40.88,31000.0,28.3863,28.4141,28.3863,28.4141,31000.0
2006-07-10 12:00:00,40.88,40.89,40.85,40.86,51200.0,28.4141,28.4211,28.3933,28.4002,51200.0
2006-07-10 12:05:00,40.86,40.86,40.76,40.76,26800.0,28.4002,28.4002,28.3307,28.3307,26800.0
2006-07-10 12:10:00,40.75,40.81,40.74,40.74,42400.0,28.3238,28.3655,28.3168,28.3168,42400.0
2006-07-10 12:15:00,40.74,40.83,40.73,40.82,54000.0,28.3168,28.3794,28.3099,28.3724,54000.0
2006-07-10 12:20:00,40.82,40.84,40.79,40.82,41800.0,28.3724,28.3863,28.3516,28.3724,41800.0
2006-07-10 12:25:00,40.82,40.87,40.77,40.81,34000.0,28.3724,28.4072,28.3377,28.3655,34000.0
2006-07-10 12:30:00,40.8,40.8,40.76,40.77,19000.0,28.3585,28.3585,28.3307,28.3377,19000.0
2006-07-10 12:35:00,40.77,40.85,40.76,40.85,21400.0,28.3377,28.3933,28.3307,28.3933,21400.0
2006-07-10 12:40:00,40.85,40.85,40.8,40.85,34400.0,28.3933,28.3933,28.3585,28.3933,34400.0
2006-07-10 12:45:00,40.87,40.88,40.84,40.85,6600.0,28.4072,28.4141,28.3863,28.3933,6600.0
2006-07-10 12:50:00,40.85,40.9,40.8,40.8,17400.0,28.3933,28.428,28.3585,28.3585,17400.0
2006-07-10 12:55:00,40.78,40.79,40.75,40.76,13600.0,28.3446,28.3516,28.3238,28.3307,13600.0
2006-07-10 13:00:00,40.75,40.75,40.62,40.66,25200.0,28.3238,28.3238,28.2334,28.2612,25200.0
2006-07-10 13:05:00,40.66,40.73,40.65,40.65,10400.0,28.2612,28.3099,28.2542,28.2542,10400.0
2006-07-10 13:10:00,40.66,40.73,40.66,40.73,10200.0,28.2612,28.3099,28.2612,28.3099,10200.0
2006-07-10 13:15:00,40.73,40.73,40.7,40.7,8800.0,28.3099,28.3099,28.289,28.289,8800.0
2006-07-10 13:20:00,40.72,40.74,40.72,40.72,3800.0,28.3029,28.3168,28.3029,28.3029,3800.0
2006-07-10 13:25:00,40.73,40.75,40.72,40.75,4600.0,28.3099,28.3238,28.3029,28.3238,4600.0
2006-07-10 13:30:00,40.75,40.75,40.71,40.71,6000.0,28.3238,28.3238,28.296,28.296,6000.0
2006-07-10 13:35:00,40.71,40.72,40.7,40.72,10600.0,28.296,28.3029,28.289,28.3029,10600.0
2006-07-10 13:40:00,40.71,40.73,40.7,40.73,9800.0,28.296,28.3099,28.289,28.3099,9800.0
2006-07-10 13:45:00,40.73,40.77,40.73,40.77,8200.0,28.3099,28.3377,28.3099,28.3377,8200.0
2006-07-10 13:50:00,40.77,40.82,40.77,40.77,5600.0,28.3377,28.3724,28.3377,28.3377,5600.0
2006-07-10 13:55:00,40.78,40.78,40.73,40.73,5000.0,28.3446,28.3446,28.3099,28.3099,5000.0
2006-07-10 14:00:00,40.72,40.78,40.72,40.77,13200.0,28.3029,28.3446,28.3029,28.3377,13200.0
2006-07-10 14:05:00,40.77,40.77,40.74,40.74,11400.0,28.3377,28.3377,28.3168,28.3168,11400.0
2006-07-10 14:10:00,40.72,40.74,40.71,40.71,4600.0,28.3029,28.3168,28.296,28.296,4600.0
2006-07-10 14:15:00,40.72,40.79,40.72,40.76,15000.0,28.3029,28.3516,28.3029,28.3307,15000.0
2006-07-10 14:20:00,40.76,40.79,40.7,40.79,26600.0,28.3307,28.3516,28.289,28.3516,26600.0
2006-07-10 14:25:00,40.79,40.83,40.77,40.77,26800.0,28.3516,28.3794,28.3377,28.3377,26800.0
2006-07-10 14:30:00,40.76,40.76,40.72,40.73,13000.0,28.3307,28.3307,28.3029,28.3099,13000.0
2006-07-10 14:35:00,40.73,40.75,40.71,40.74,18800.0,28.3099,28.3238,28.296,28.3168,18800.0
2006-07-10 14:40:00,40.74,40.74,40.7,40.72,24600.0,28.3168,28.3168,28.289,28.3029,24600.0
2006-07-10 14:45:00,40.72,40.72,40.7,40.71,15800.0,28.3029,28.3029,28.289,28.296,15800.0
2006-07-10 14:50:00,40.71,40.74,40.71,40.74,18400.0,28.296,28.3168,28.296,28.3168,18400.0
2006-07-10 14:55:00,40.73,40.73,40.7,40.72,18000.0,28.3099,28.3099,28.289,28.3029,18000.0
2006-07-10 15:00:00,40.72,40.77,40.7,40.75,29200.0,28.3029,28.3377,28.289,28.3238,29200.0
2006-07-10 15:05:00,40.75,40.77,40.74,40.76,20000.0,28.3238,28.3377,28.3168,28.3307,20000.0
2006-07-10 15:10:00,40.77,40.8,40.77,40.79,23400.0,28.3377,28.3585,28.3377,28.3516,23400.0
2006-07-10 15:15:00,40.79,40.87,40.78,40.87,28800.0,28.3516,28.4072,28.3446,28.4072,28800.0
2006-07-10 15:20:00,40.87,40.89,40.84,40.87,18800.0,28.4072,28.4211,28.3863,28.4072,18800.0
2006-07-10 15:25:00,40.88,40.9,40.87,40.87,32000.0,28.4141,28.428,28.4072,28.4072,32000.0
2006-07-10 15:30:00,40.88,40.9,40.86,40.88,30400.0,28.4141,28.428,28.4002,28.4141,30400.0
2006-07-10 15:35:00,40.87,40.9,40.87,40.9,56200.0,28.4072,28.428,28.4072,28.428,56200.0
2006-07-10 15:40:00,40.91,40.91,40.84,40.84,60600.0,28.435,28.435,28.3863,28.3863,60600.0
2006-07-10 15:45:00,40.84,40.88,40.82,40.87,53600.0,28.3863,28.4141,28.3724,28.4072,53600.0
2006-07-10 15:50:00,40.87,41.0,40.86,40.99,142200.0,28.4072,28.4975,28.4002,28.4906,142200.0
2006-07-10 15:55:00,40.99,40.99,40.91,40.93,126000.0,28.4906,28.4906,28.435,28.4489,126000.0
2006-07-11 09:30:00,40.99,40.99,40.87,40.87,51600.0,28.4906,28.4906,28.4072,28.4072,51600.0
2006-07-11 09:35:00,40.87,40.87,40.78,40.87,44400.0,28.4072,28.4072,28.3446,28.4072,44400.0
2006-07-11 09:40:00,40.9,40.99,40.88,40.92,48000.0,28.428,28.4906,28.4141,28.4419,48000.0
2006-07-11 09:45:00,40.89,40.93,40.85,40.91,57800.0,28.4211,28.4489,28.3933,28.435,57800.0
2006-07-11 09:50:00,40.93,41.02,40.92,40.99,127400.0,28.4489,28.5114,28.4419,28.4906,127400.0
2006-07-11 09:55:00,40.98,41.07,40.98,41.06,109600.0,28.4836,28.5462,28.4836,28.5392,109600.0
2006-07-11 10:00:00,41.06,41.06,41.01,41.02,64000.0,28.5392,28.5392,28.5045,28.5114,64000.0
2006-07-11 10:05:00,41.02,41.13,41.02,41.13,77600.0,28.5114,28.5879,28.5114,28.5879,77600.0
2006-07-11 10:10:00,41.13,41.15,41.1,41.1,186400.0,28.5879,28.6018,28.567,28.567,186400.0
2006-07-11 10:15:00,41.1,41.23,41.1,41.22,143400.0,28.567,28.6574,28.567,28.6504,143400.0
2006-07-11 10:20:00,41.23,41.31,41.22,41.28,108800.0,28.6574,28.713,28.6504,28.6921,108800.0
2006-07-11 10:25:00,41.27,41.28,41.24,41.27,58000.0,28.6852,28.6921,28.6643,28.6852,58000.0
2006-07-11 10:30:00,41.27,41.27,41.17,41.17,83000.0,28.6852,28.6852,28.6157,28.6157,83000.0
2006-07-11 10:35:00,41.17,41.26,41.1,41.12,96800.0,28.6157,28.6782,28.567,28.5809,96800.0
2006-07-11 10:40:00,41.12,41.14,41.02,41.02,57200.0,28.5809,28.5948,28.5114,28.5114,57200.0
2006-07-11 10:45:00,41.04,41.17,41.02,41.17,84600.0,28.5253,28.6157,28.5114,28.6157,84600.0
2006-07-11 10:50:00,41.17,41.19,41.14,41.16,82600.0,28.6157,28.6296,28.5948,28.6087,82600.0
2006-07-11 10:55:00,41.17,41.21,41.15,41.19,71600.0,28.6157,28.6435,28.6018,28.6296,71600.0
2006-07-11 11:00:00,41.2,41.27,41.18,41.26,73800.0,28.6365,28.6852,28.6226,28.6782,73800.0
2006-07-11 11:05:00,41.26,41.3,41.26,41.29,32000.0,28.6782,28.706,28.6782,28.6991,32000.0
2006-07-11 11:10:00,41.27,41.31,41.27,41.29,40400.0,28.6852,28.713,28.6852,28.6991,40400.0
2006-07-11 11:15:00,41.28,41.28,41.26,41.26,29000.0,28.6921,28.6921,28.6782,28.6782,29000.0
2006-07-11 11:20:00,41.26,41.27,41.24,41.24,60400.0,28.6782,28.6852,28.6643,28.6643,60400.0
2006-07-11 11:25:00,41.24,41.24,41.21,41.21,83400.0,28.6643,28.6643,28.6435,28.6435,83400.0
2006-07-11 11:30:00,41.22,41.22,41.1,41.1,89200.0,28.6504,28.6504,28.567,28.567,89200.0
2006-07-11 11:35:00,41.09,41.15,41.02,41.05,103000.0,28.5601,28.6018,28.5114,28.5323,103000.0
2006-07-11 11:40:00,41.05,41.1,41.02,41.07,87600.0,28.5323,28.567,28.5114,28.5462,87600.0
2006-07-11 11:45:00,41.08,41.13,41.06,41.13,45400.0,28.5531,28.5879,28.5392,28.5879,45400.0
2006-07-11 11:50:00,41.13,41.2,41.13,41.17,45800.0,28.5879,28.6365,28.5879,28.6157,45800.0
2006-07-11 11:55:00,41.16,41.16,41.11,41.11,24600.0,28.6087,28.6087,28.574,28.574,24600.0
2006-07-11 12:00:00,41.12,41.13,41.1,41.1,24400.0,28.5809,28.5879,28.567,28.567,24400.0
2006-07-11 12:05:00,41.1,41.12,41.06,41.06,61400.0,28.567,28.5809,28.5392,28.5392,61400.0
2006-07-11 12:10:00,41.06,41.07,41.02,41.02,87400.0,28.5392,28.5462,28.5114,28.5114,87400.0
2006-07-11 12:15:00,41.02,41.04,40.95,40.95,94000.0,28.5114,28.5253,28.4628,28.4628,94000.0
2006-07-11 12:20:00,40.95,41.07,40.95,41.07,43000.0,28.4628,28.5462,28.4628,28.5462,43000.0
2006-07-11 12:25:00,41.07,41.13,41.06,41.12,38800.0,28.5462,28.5879,28.5392,28.5809,38800.0
2006-07-11 12:30:00,41.13,41.18,41.13,41.18,16800.0,28.5879,28.6226,28.5879,28.6226,16800.0
2006-07-11 12:35:00,41.18,41.25,41.17,41.25,32200.0,28.6226,28.6713,28.6157,28.6713,32200.0
2006-07-11 12:40:00,41.25,41.3,41.24,41.24,35600.0,28.6713,28.706,28.6643,28.6643,35600.0
2006-07-11 12:45:00,41.23,41.23,41.18,41.2,16600.0,28.6574,28.6574,28.6226,28.6365,16600.0
2006-07-11 12:50:00,41.19,41.22,41.19,41.21,26800.0,28.6296,28.6504,28.6296,28.6435,26800.0
2006-07-11 12:55:00,41.2,41.2,41.12,41.15,25800.0,28.6365,28.6365,28.5809,28.6018,25800.0
2006-07-11 13:00:00,41.14,41.14,41.1,41.1,18800.0,28.5948,28.5948,28.567,28.567,18800.0
2006-07-11 13:05:00,41.1,41.11,41.06,41.07,19000.0,28.567,28.574,28.5392,28.5462,19000.0
2006-07-11 13:10:00,41.05,41.07,41.04,41.04,33200.0,28.5323,28.5462,28.5253,28.5253,33200.0
2006-07-11 13:15:00,41.02,41.08,41.02,41.08,21800.0,28.5114,28.5531,28.5114,28.5531,21800.0
2006-07-11 13:20:00,41.08,41.08,41.04,41.06,23800.0,28.5531,28.5531,28.5253,28.5392,23800.0
2006-07-11 13:25:00,41.06,41.07,41.04,41.06,26400.0,28.5392,28.5462,28.5253,28.5392,26400.0
2006-07-11 13:30:00,41.06,41.06,41.04,41.05,21600.0,28.5392,28.5392,28.5253,28.5323,21600.0
2006-07-11 13:35:00,41.05,41.05,40.92,40.92,41000.0,28.5323,28.5323,28.4419,28.4419,41000.0
2006-07-11 13:40:00,40.93,40.99,40.93,40.99,36200.0,28.4489,28.4906,28.4489,28.4906,36200.0
2006-07-11 13:45:00,40.99,41.03,40.98,41.02,39000.0,28.4906,28.5184,28.4836,28.5114,39000.0
2006-07-11 13:50:00,41.02,41.04,40.98,41.0,61600.0,28.5114,28.5253,28.4836,28.4975,61600.0
2006-07-11 13:55:00,41.0,41.1,40.99,41.09,60000.0,28.4975,28.567,28.4906,28.5601,60000.0
2006-07-11 14:00:00,41.09,41.1,41.07,41.08,18200.0,28.5601,28.567,28.5462,28.5531,18200.0
2006-07-11 14:05:00,41.09,41.1,41.07,41.1,25000.0,28.5601,28.567,28.5462,28.567,25000.0
2006-07-11 14:10:00,41.1,41.14,41.07,41.12,25800.0,28.567,28.5948,28.5462,28.5809,25800.0
2006-07-11 14:15:00,41.12,41.17,41.1,41.1,38800.0,28.5809,28.6157,28.567,28.567,38800.0
2006-07-11 14:20:00,41.1,41.19,41.1,41.17,67200.0,28.567,28.6296,28.567,28.6157,67200.0
2006-07-11 14:25:00,41.17,41.22,41.15,41.18,52800.0,28.6157,28.6504,28.6018,28.6226,52800.0
2006-07-11 14:30:00,41.17,41.17,41.1,41.13,79600.0,28.6157,28.6157,28.567,28.5879,79600.0
2006-07-11 14:35:00,41.11,41.12,41.09,41.1,69400.0,28.574,28.5809,28.5601,28.567,69400.0
2006-07-11 14:40:00,41.1,41.1,41.02,41.02,34400.0,28.567,28.567,28.5114,28.5114,34400.0
2006-07-11 14:45:00,41.02,41.1,41.02,41.09,143400.0,28.5114,28.567,28.5114,28.5601,143400.0
2006-07-11 14:50:00,41.09,41.09,41.06,41.07,26800.0,28.5601,28.5601,28.5392,28.5462,26800.0
2006-07-11 14:55:00,41.06,41.13,41.06,41.13,40000.0,28.5392,28.5879,28.5392,28.5879,40000.0
2006-07-11 15:00:00,41.13,41.13,41.07,41.08,15000.0,28.5879,28.5879,28.5462,28.5531,15000.0
2006-07-11 15:05:00,41.08,41.13,41.06,41.08,85000.0,28.5531,28.5879,28.5392,28.5531,85000.0
2006-07-11 15:10:00,41.09,41.14,41.09,41.14,85800.0,28.5601,28.5948,28.5601,28.5948,85800.0
2006-07-11 15:15:00,41.13,41.17,41.13,41.16,52600.0,28.5879,28.6157,28.5879,28.6087,52600.0
2006-07-11 15:20:00,41.19,41.27,41.17,41.27,64200.0,28.6296,28.6852,28.6157,28.6852,64200.0
2006-07-11 15:25:00,41.27,41.33,41.21,41.22,73200.0,28.6852,28.7269,28.6435,28.6504,73200.0
2006-07-11 15:30:00,41.21,41.22,41.17,41.18,35600.0,28.6435,28.6504,28.6157,28.6226,35600.0
2006-07-11 15:35:00,41.18,41.41,41.18,41.4,106200.0,28.6226,28.7825,28.6226,28.7755,106200.0
2006-07-11 15:40:00,41.4,41.41,41.2,41.24,234600.0,28.7755,28.7825,28.6365,28.6643,234600.0
2006-07-11 15:45:00,41.24,41.24,41.18,41.19,105800.0,28.6643,28.6643,28.6226,28.6296,105800.0
2006-07-11 15:50:00,41.19,41.2,41.16,41.16,135800.0,28.6296,28.6365,28.6087,28.6087,135800.0
2006-07-11 15:55:00,41.16,41.16,41.13,41.13,198400.0,28.6087,28.6087,28.5879,28.5879,198400.0
2006-07-12 09:30:00,41.01,41.01,40.8,40.85,108400.0,28.5045,28.5045,28.3585,28.3933,108400.0
2006-07-12 09:35:00,40.85,40.9,40.7,40.7,128400.0,28.3933,28.428,28.289,28.289,128400.0
2006-07-12 09:40:00,40.67,40.71,40.37,40.41,236400.0,28.2682,28.296,28.0596,28.0874,236400.0
2006-07-12 09:45:00,40.4,40.6,40.4,40.58,170000.0,28.0805,28.2195,28.0805,28.2056,170000.0
2006-07-12 09:50:00,40.58,40.62,40.54,40.56,47800.0,28.2056,28.2334,28.1778,28.1917,47800.0
2006-07-12 09:55:00,40.58,40.7,40.52,40.6,49200.0,28.2056,28.289,28.1639,28.2195,49200.0
2006-07-12 10:00:00,40.61,40.69,40.59,40.6,66800.0,28.2264,28.2821,28.2125,28.2195,66800.0
2006-07-12 10:05:00,40.6,40.6,40.38,40.46,109800.0,28.2195,28.2195,28.0666,28.1222,109800.0
2006-07-12 10:10:00,40.47,40.56,40.47,40.53,27400.0,28.1291,28.1917,28.1291,28.1708,27400.0
2006-07-12 10:15:00,40.52,40.53,40.42,40.51,27800.0,28.1639,28.1708,28.0944,28.1569,27800.0
2006-07-12 10:20:00,40.52,40.55,40.44,40.53,26200.0,28.1639,28.1847,28.1083,28.1708,26200.0
2006-07-12 10:25:00,40.56,40.56,40.49,40.5,40200.0,28.1917,28.1917,28.143,28.15,40200.0
2006-07-12 10:30:00,40.51,40.58,40.48,40.48,32000.0,28.1569,28.2056,28.1361,28.1361,32000.0
2006-07-12 10:35:00,40.47,40.49,40.38,40.41,101200.0,28.1291,28.143,28.0666,28.0874,101200.0
2006-07-12 10:40:00,40.38,40.42,40.37,40.38,33800.0,28.0666,28.0944,28.0596,28.0666,33800.0
2006-07-12 10:45:00,40.37,40.38,40.26,40.26,81600.0,28.0596,28.0666,27.9832,27.9832,81600.0
2006-07-12 10:50:00,40.26,40.33,40.23,40.24,66600.0,27.9832,28.0318,27.9623,27.9693,66600.0
2006-07-12 10:55:00,40.26,40.32,40.26,40.3,26400.0,27.9832,28.0249,27.9832,28.011,26400.0
2006-07-12 11:00:00,40.29,40.3,40.25,40.3,115200.0,28.004,28.011,27.9762,28.011,115200.0
2006-07-12 11:05:00,40.31,40.47,40.3,40.45,90400.0,28.0179,28.1291,28.011,28.1152,90400.0
2006-07-12 11:10:00,40.45,40.47,40.38,40.38,49000.0,28.1152,28.1291,28.0666,28.0666,49000.0
2006-07-12 11:15:00,40.38,40.44,40.37,40.39,78600.0,28.0666,28.1083,28.0596,28.0735,78600.0
2006-07-12 11:20:00,40.38,40.4,40.34,40.35,51400.0,28.0666,28.0805,28.0388,28.0457,51400.0
2006-07-12 11:25:00,40.33,40.42,40.3,40.4,191600.0,28.0318,28.0944,28.011,28.0805,191600.0
2006-07-12 11:30:00,40.4,40.42,40.38,40.39,27600.0,28.0805,28.0944,28.0666,28.0735,27600.0
2006-07-12 11:35:00,40.39,40.44,40.39,40.41,210800.0,28.0735,28.1083,28.0735,28.0874,210800.0
2006-07-12 11:40:00,40.42,40.43,40.35,40.4,32800.0,28.0944,28.1013,28.0457,28.0805,32800.0
2006-07-12 11:45:00,40.4,40.53,40.4,40.52,41200.0,28.0805,28.1708,28.0805,28.1639,41200.0
2006-07-12 11:50:00,40.52,40.57,40.5,40.57,30000.0,28.1639,28.1986,28.15,28.1986,30000.0
2006-07-12 11:55:00,40.57,40.65,40.57,40.63,28200.0,28.1986,28.2542,28.1986,28.2403,28200.0
2006-07-12 12:00:00,40.63,40.64,40.59,40.63,25600.0,28.2403,28.2473,28.2125,28.2403,25600.0
2006-07-12 12:05:00,40.63,40.66,40.55,40.55,16000.0,28.2403,28.2612,28.1847,28.1847,16000.0
2006-07-12 12:10:00,40.56,40.56,40.48,40.52,51200.0,28.1917,28.1917,28.1361,28.1639,51200.0
2006-07-12 12:15:00,40.51,40.52,40.48,40.48,39400.0,28.1569,28.1639,28.1361,28.1361,39400.0
2006-07-12 12:20:00,40.44,40.46,40.42,40.44,43200.0,28.1083,28.1222,28.0944,28.1083,43200.0
2006-07-12 12:25:00,40.44,40.49,40.41,40.42,36800.0,28.1083,28.143,28.0874,28.0944,36800.0
2006-07-12 12:30:00,40.43,40.49,40.42,40.49,33800.0,28.1013,28.143,28.0944,28.143,33800.0
2006-07-12 12:35:00,40.48,40.51,40.48,40.48,29200.0,28.1361,28.1569,28.1361,28.1361,29200.0
2006-07-12 12:40:00,40.48,40.52,40.48,40.48,16400.0,28.1361,28.1639,28.1361,28.1361,16400.0
2006-07-12 12:45:00,40.46,40.52,40.43,40.52,29000.0,28.1222,28.1639,28.1013,28.1639,29000.0
2006-07-12 12:50:00,40.52,40.55,40.49,40.54,15400.0,28.1639,28.1847,28.143,28.1778,15400.0
2006-07-12 12:55:00,40.54,40.54,40.48,40.52,10400.0,28.1778,28.1778,28.1361,28.1639,10400.0
2006-07-12 13:00:00,40.52,40.52,40.42,40.43,29800.0,28.1639,28.1639,28.0944,28.1013,29800.0
2006-07-12 13:05:00,40.43,40.45,40.34,40.37,63000.0,28.1013,28.1152,28.0388,28.0596,63000.0
2006-07-12 13:10:00,40.38,40.45,40.32,40.38,64400.0,28.0666,28.1152,28.0249,28.0666,64400.0
2006-07-12 13:15:00,40.38,40.42,40.36,40.42,14400.0,28.0666,28.0944,28.0527,28.0944,14400.0
2006-07-12 13:20:00,40.41,40.41,40.32,40.37,23200.0,28.0874,28.0874,28.0249,28.0596,23200.0
2006-07-12 13:25:00,40.38,40.4,40.31,40.34,13400.0,28.0666,28.0805,28.0179,28.0388,13400.0
2006-07-12 13:30:00,40.32,40.4,40.3,40.38,27400.0,28.0249,28.0805,28.011,28.0666,27400.0
2006-07-12 13:35:00,40.38,40.38,40.29,40.32,26800.0,28.0666,28.0666,28.004,28.0249,26800.0
2006-07-12 13:40:00,40.33,40.34,40.29,40.34,14600.0,28.0318,28.0388,28.004,28.0388,14600.0
2006-07-12 13:45:00,40.33,40.34,40.26,40.32,32800.0,28.0318,28.0388,27.9832,28.0249,32800.0
2006-07-12 13:50:00,40.32,40.33,40.25,40.26,49000.0,28.0249,28.0318,27.9762,27.9832,49000.0
2006-07-12 13:55:00,40.26,40.27,40.2,40.21,51600.0,27.9832,27.9901,27.9415,27.9484,51600.0
2006-07-12 14:00:00,40.2,40.21,40.17,40.17,43800.0,27.9415,27.9484,27.9206,27.9206,43800.0
2006-07-12 14:05:00,40.18,40.19,40.16,40.19,17600.0,27.9276,27.9345,27.9137,27.9345,17600.0
2006-07-12 14:10:00,40.19,40.23,40.15,40.21,74600.0,27.9345,27.9623,27.9067,27.9484,74600.0
2006-07-12 14:15:00,40.2,40.35,40.2,40.31,28400.0,27.9415,28.0457,27.9415,28.0179,28400.0
2006-07-12 14:20:00,40.32,40.32,40.22,40.24,19800.0,28.0249,28.0249,27.9554,27.9693,19800.0
2006-07-12 14:25:00,40.24,40.3,40.23,40.27,25200.0,27.9693,28.011,27.9623,27.9901,25200.0
2006-07-12 14:30:00,40.27,40.29,40.18,40.18,26400.0,27.9901,28.004,27.9276,27.9276,26400.0
2006-07-12 14:35:00,40.18,40.2,40.17,40.18,28400.0,27.9276,27.9415,27.9206,27.9276,28400.0
2006-07-12 14:40:00,40.18,40.23,40.15,40.15,44400.0,27.9276,27.9623,27.9067,27.9067,44400.0
2006-07-12 14:45:00,40.13,40.14,40.09,40.11,34800.0,27.8928,27.8998,27.865,27.8789,34800.0
2006-07-12 14:50:00,40.1,40.11,39.96,39.97,152600.0,27.872,27.8789,27.7747,27.7816,152600.0
2006-07-12 14:55:00,39.97,39.97,39.85,39.92,133400.0,27.7816,27.7816,27.6982,27.7469,133400.0
2006-07-12 15:00:00,39.92,39.99,39.86,39.97,57800.0,27.7469,27.7955,27.7052,27.7816,57800.0
2006-07-12 15:05:00,39.97,40.05,39.97,40.01,52600.0,27.7816,27.8372,27.7816,27.8094,52600.0
2006-07-12 15:10:00,40.01,40.11,39.99,40.1,40600.0,27.8094,27.8789,27.7955,27.872,40600.0
2006-07-12 15:15:00,40.1,40.12,40.02,40.12,36400.0,27.872,27.8859,27.8164,27.8859,36400.0
2006-07-12 15:20:00,40.12,40.17,40.09,40.17,36800.0,27.8859,27.9206,27.865,27.9206,36800.0
2006-07-12 15:25:00,40.17,40.2,40.12,40.12,90400.0,27.9206,27.9415,27.8859,27.8859,90400.0
2006-07-12 15:30:00,40.13,40.15,40.09,40.12,68000.0,27.8928,27.9067,27.865,27.8859,68000.0
2006-07-12 15:35:00,40.12,40.22,40.12,40.2,38600.0,27.8859,27.9554,27.8859,27.9415,38600.0
2006-07-12 15:40:00,40.19,40.19,40.05,40.05,57200.0,27.9345,27.9345,27.8372,27.8372,57200.0
2006-07-12 15:45:00,40.05,40.05,39.92,39.92,133800.0,27.8372,27.8372,27.7469,27.7469,133800.0
2006-07-12 15:50:00,39.93,40.02,39.92,39.93,113600.0,27.7538,27.8164,27.7469,27.7538,113600.0
2006-07-12 15:55:00,39.94,40.02,39.93,39.99,137800.0,27.7608,27.8164,27.7538,27.7955,137800.0
2006-07-13 09:30:00,39.63,39.63,39.51,39.53,99200.0,27.5453,27.5453,27.4619,27.4758,99200.0
2006-07-13 09:35:00,39.54,39.62,39.27,39.3,86800.0,27.4827,27.5383,27.2951,27.3159,86800.0
2006-07-13 09:40:00,39.3,39.37,39.25,39.29,133200.0,27.3159,27.3646,27.2812,27.309,133200.0
2006-07-13 09:45:00,39.26,39.26,39.13,39.15,117800.0,27.2881,27.2881,27.1978,27.2117,117800.0
2006-07-13 09:50:00,39.16,39.16,39.07,39.11,95200.0,27.2186,27.2186,27.1561,27.1839,95200.0
2006-07-13 09:55:00,39.11,39.12,38.99,39.0,88200.0,27.1839,27.1908,27.1004,27.1074,88200.0
2006-07-13 10:00:00,39.01,39.01,38.9,38.98,109600.0,27.1143,27.1143,27.0379,27.0935,109600.0
2006-07-13 10:05:00,38.99,39.02,38.99,39.01,103800.0,27.1004,27.1213,27.1004,27.1143,103800.0
2006-07-13 10:10:00,39.01,39.05,39.0,39.02,71600.0,27.1143,27.1422,27.1074,27.1213,71600.0
2006-07-13 10:15:00,39.02,39.06,39.01,39.02,37000.0,27.1213,27.1491,27.1143,27.1213,37000.0
2006-07-13 10:20:00,39.03,39.07,38.97,39.01,66200.0,27.1282,27.1561,27.0865,27.1143,66200.0
2006-07-13 10:25:00,39.01,39.08,39.0,39.04,51600.0,27.1143,27.163,27.1074,27.1352,51600.0
2006-07-13 10:30:00,39.05,39.13,39.02,39.09,87400.0,27.1422,27.1978,27.1213,27.17,87400.0
2006-07-13 10:35:00,39.09,39.28,39.05,39.19,124400.0,27.17,27.302,27.1422,27.2395,124400.0
2006-07-13 10:40:00,39.2,39.33,39.19,39.19,69800.0,27.2464,27.3368,27.2395,27.2395,69800.0
2006-07-13 10:45:00,39.23,39.23,39.09,39.09,67200.0,27.2673,27.2673,27.17,27.17,67200.0
2006-07-13 10:50:00,39.1,39.16,39.01,39.05,61400.0,27.1769,27.2186,27.1143,27.1422,61400.0
2006-07-13 10:55:00,39.04,39.08,39.02,39.04,43800.0,27.1352,27.163,27.1213,27.1352,43800.0
2006-07-13 11:00:00,39.04,39.07,39.01,39.07,46400.0,27.1352,27.1561,27.1143,27.1561,46400.0
2006-07-13 11:05:00,39.07,39.17,39.07,39.1,50400.0,27.1561,27.2256,27.1561,27.1769,50400.0
2006-07-13 11:10:00,39.09,39.09,39.02,39.08,35000.0,27.17,27.17,27.1213,27.163,35000.0
2006-07-13 11:15:00,39.08,39.12,39.04,39.04,24800.0,27.163,27.1908,27.1352,27.1352,24800.0
2006-07-13 11:20:00,39.03,39.18,39.01,39.16,49600.0,27.1282,27.2325,27.1143,27.2186,49600.0
2006-07-13 11:25:00,39.16,39.19,39.1,39.13,24000.0,27.2186,27.2395,27.1769,27.1978,24000.0
2006-07-13 11:30:00,39.13,39.17,39.09,39.15,38800.0,27.1978,27.2256,27.17,27.2117,38800.0
2006-07-13 11:35:00,39.15,39.2,39.13,39.15,44800.0,27.2117,27.2464,27.1978,27.2117,44800.0
2006-07-13 11:40:00,39.13,39.16,39.04,39.06,32600.0,27.1978,27.2186,27.1352,27.1491,32600.0
2006-07-13 11:45:00,39.06,39.09,39.02,39.05,30600.0,27.1491,27.17,27.1213,27.1422,30600.0
2006-07-13 11:50:00,39.05,39.15,39.05,39.09,43800.0,27.1422,27.2117,27.1422,27.17,43800.0
2006-07-13 11:55:00,39.1,39.12,39.02,39.06,37400.0,27.1769,27.1908,27.1213,27.1491,37400.0
2006-07-13 12:00:00,39.07,39.14,39.0,39.0,62400.0,27.1561,27.2047,27.1074,27.1074,62400.0
2006-07-13 12:05:00,39.01,39.13,39.01,39.13,33200.0,27.1143,27.1978,27.1143,27.1978,33200.0
2006-07-13 12:10:00,39.12,39.15,39.05,39.15,45600.0,27.1908,27.2117,27.1422,27.2117,45600.0
2006-07-13 12:15:00,39.13,39.2,39.08,39.2,50800.0,27.1978,27.2464,27.163,27.2464,50800.0
2006-07-13 12:20:00,39.2,39.24,39.15,39.18,42800.0,27.2464,27.2742,27.2117,27.2325,42800.0
2006-07-13 12:25:00,39.17,39.17,39.12,39.12,8400.0,27.2256,27.2256,27.1908,27.1908,8400.0
2006-07-13 12:30:00,39.13,39.17,39.08,39.15,17600.0,27.1978,27.2256,27.163,27.2117,17600.0
2006-07-13 12:35:00,39.15,39.18,39.14,39.15,11600.0,27.2117,27.2325,27.2047,27.2117,11600.0
2006-07-13 12:40:00,39.15,39.21,39.14,39.17,20000.0,27.2117,27.2534,27.2047,27.2256,20000.0
2006-07-13 12:45:00,39.17,39.23,39.1,39.1,31800.0,27.2256,27.2673,27.1769,27.1769,31800.0
2006-07-13 12:50:00,39.1,39.11,39.05,39.05,46800.0,27.1769,27.1839,27.1422,27.1422,46800.0
2006-07-13 12:55:00,39.04,39.12,39.02,39.12,30600.0,27.1352,27.1908,27.1213,27.1908,30600.0
2006-07-13 13:00:00,39.12,39.13,39.05,39.05,39400.0,27.1908,27.1978,27.1422,27.1422,39400.0
2006-07-13 13:05:00,39.03,39.09,39.02,39.05,57800.0,27.1282,27.17,27.1213,27.1422,57800.0
2006-07-13 13:10:00,39.05,39.07,39.01,39.07,21600.0,27.1422,27.1561,27.1143,27.1561,21600.0
2006-07-13 13:15:00,39.05,39.07,39.03,39.07,9000.0,27.1422,27.1561,27.1282,27.1561,9000.0
2006-07-13 13:20:00,39.07,39.1,39.02,39.02,15200.0,27.1561,27.1769,27.1213,27.1213,15200.0
2006-07-13 13:25:00,39.01,39.01,38.9,38.9,60800.0,27.1143,27.1143,27.0379,27.0379,60800.0
2006-07-13 13:30:00,38.9,38.9,38.79,38.8,61200.0,27.0379,27.0379,26.9614,26.9684,61200.0
2006-07-13 13:35:00,38.8,38.8,38.38,38.62,333400.0,26.9684,26.9684,26.6765,26.8433,333400.0
2006-07-13 13:40:00,38.62,38.62,38.52,38.6,69400.0,26.8433,26.8433,26.7738,26.8294,69400.0
2006-07-13 13:45:00,38.6,38.7,38.59,38.7,75600.0,26.8294,26.8989,26.8224,26.8989,75600.0
2006-07-13 13:50:00,38.7,38.73,38.66,38.66,62200.0,26.8989,26.9197,26.8711,26.8711,62200.0
2006-07-13 13:55:00,38.66,38.66,38.51,38.51,128200.0,26.8711,26.8711,26.7668,26.7668,128200.0
2006-07-13 14:00:00,38.51,38.52,38.38,38.46,162400.0,26.7668,26.7738,26.6765,26.7321,162400.0
2006-07-13 14:05:00,38.45,38.55,38.45,38.45,93000.0,26.7251,26.7946,26.7251,26.7251,93000.0
2006-07-13 14:10:00,38.44,38.54,38.4,38.54,59800.0,26.7182,26.7877,26.6904,26.7877,59800.0
2006-07-13 14:15:00,38.54,38.58,38.49,38.52,82800.0,26.7877,26.8155,26.7529,26.7738,82800.0
2006-07-13 14:20:00,38.52,38.56,38.51,38.55,44800.0,26.7738,26.8016,26.7668,26.7946,44800.0
2006-07-13 14:25:00,38.55,38.56,38.49,38.52,50400.0,26.7946,26.8016,26.7529,26.7738,50400.0
2006-07-13 14:30:00,38.51,38.51,38.43,38.44,79800.0,26.7668,26.7668,26.7112,26.7182,79800.0
2006-07-13 14:35:00,38.43,38.44,38.35,38.38,52600.0,26.7112,26.7182,26.6556,26.6765,52600.0
2006-07-13 14:40:00,38.4,38.46,38.4,38.42,37000.0,26.6904,26.7321,26.6904,26.7043,37000.0
2006-07-13 14:45:00,38.41,38.41,38.32,38.32,46600.0,26.6973,26.6973,26.6348,26.6348,46600.0
2006-07-13 14:50:00,38.33,38.35,38.32,38.35,56400.0,26.6417,26.6556,26.6348,26.6556,56400.0
2006-07-13 14:55:00,38.34,38.42,38.34,38.38,74000.0,26.6487,26.7043,26.6487,26.6765,74000.0
2006-07-13 15:00:00,38.38,38.38,38.27,38.35,141800.0,26.6765,26.6765,26.6,26.6556,141800.0
2006-07-13 15:05:00,38.33,38.38,38.3,38.36,65400.0,26.6417,26.6765,26.6209,26.6626,65400.0
2006-07-13 15:10:00,38.37,38.48,38.36,38.41,118800.0,26.6695,26.746,26.6626,26.6973,118800.0
2006-07-13 15:15:00,38.41,38.41,38.3,38.32,68200.0,26.6973,26.6973,26.6209,26.6348,68200.0
2006-07-13 15:20:00,38.32,38.41,38.32,38.38,81200.0,26.6348,26.6973,26.6348,26.6765,81200.0
2006-07-13 15:25:00,38.38,38.41,38.38,38.38,64800.0,26.6765,26.6973,26.6765,26.6765,64800.0
2006-07-13 15:30:00,38.39,38.41,38.35,38.38,145400.0,26.6834,26.6973,26.6556,26.6765,145400.0
2006-07-13 15:35:00,38.38,38.43,38.37,38.38,121000.0,26.6765,26.7112,26.6695,26.6765,121000.0
2006-07-13 15:40:00,38.38,38.4,38.36,38.37,169000.0,26.6765,26.6904,26.6626,26.6695,169000.0
2006-07-13 15:45:00,38.36,38.37,38.27,38.28,136600.0,26.6626,26.6695,26.6,26.607,136600.0
2006-07-13 15:50:00,38.29,38.29,38.19,38.19,232000.0,26.6139,26.6139,26.5444,26.5444,232000.0
2006-07-13 15:55:00,38.19,38.25,38.16,38.23,195400.0,26.5444,26.5861,26.5235,26.5722,195400.0
2006-07-14 09:30:00,38.19,38.19,37.86,37.93,197000.0,26.5444,26.5444,26.315,26.3637,197000.0
2006-07-14 09:35:00,37.92,37.93,37.55,37.57,227400.0,26.3567,26.3637,26.0996,26.1135,227400.0
2006-07-14 09:40:00,37.57,37.73,37.51,37.54,221200.0,26.1135,26.2247,26.0718,26.0926,221200.0
2006-07-14 09:45:00,37.59,37.67,37.48,37.48,150000.0,26.1274,26.183,26.0509,26.0509,150000.0
2006-07-14 09:50:00,37.49,37.59,37.44,37.44,118600.0,26.0579,26.1274,26.0231,26.0231,118600.0
2006-07-14 09:55:00,37.44,37.45,37.31,37.31,189600.0,26.0231,26.0301,25.9327,25.9327,189600.0
2006-07-14 10:00:00,37.32,37.33,37.19,37.27,472200.0,25.9397,25.9466,25.8493,25.9049,472200.0
2006-07-14 10:05:00,37.26,37.33,37.2,37.32,230800.0,25.898,25.9466,25.8563,25.9397,230800.0
2006-07-14 10:10:00,37.31,37.47,37.3,37.36,209600.0,25.9327,26.044,25.9258,25.9675,209600.0
2006-07-14 10:15:00,37.36,37.36,37.26,37.27,155000.0,25.9675,25.9675,25.898,25.9049,155000.0
2006-07-14 10:20:00,37.27,37.37,37.25,37.35,118800.0,25.9049,25.9744,25.891,25.9605,118800.0
2006-07-14 10:25:00,37.35,37.35,37.22,37.24,162600.0,25.9605,25.9605,25.8702,25.8841,162600.0
2006-07-14 10:30:00,37.25,37.29,37.24,37.26,83600.0,25.891,25.9188,25.8841,25.898,83600.0
2006-07-14 10:35:00,37.25,37.37,37.24,37.27,163000.0,25.891,25.9744,25.8841,25.9049,163000.0
2006-07-14 10:40:00,37.27,37.33,37.25,37.28,118800.0,25.9049,25.9466,25.891,25.9119,118800.0
2006-07-14 10:45:00,37.29,37.31,37.13,37.13,83600.0,25.9188,25.9327,25.8076,25.8076,83600.0
2006-07-14 10:50:00,37.08,37.12,36.77,36.79,233800.0,25.7729,25.8007,25.5574,25.5713,233800.0
2006-07-14 10:55:00,36.77,36.82,36.67,36.68,180800.0,25.5574,25.5922,25.4879,25.4949,180800.0
2006-07-14 11:00:00,36.68,36.7,36.56,36.6,208800.0,25.4949,25.5088,25.4114,25.4393,208800.0
2006-07-14 11:05:00,36.6,36.73,36.6,36.73,138000.0,25.4393,25.5296,25.4393,25.5296,138000.0
2006-07-14 11:10:00,36.73,36.74,36.69,36.69,100600.0,25.5296,25.5366,25.5018,25.5018,100600.0
2006-07-14 11:15:00,36.63,36.67,36.63,36.67,94200.0,25.4601,25.4879,25.4601,25.4879,94200.0
2006-07-14 11:20:00,36.68,36.73,36.64,36.72,105000.0,25.4949,25.5296,25.4671,25.5227,105000.0
2006-07-14 11:25:00,36.72,36.73,36.59,36.59,61800.0,25.5227,25.5296,25.4323,25.4323,61800.0
2006-07-14 11:30:00,36.63,36.66,36.51,36.54,147800.0,25.4601,25.481,25.3767,25.3975,147800.0
2006-07-14 11:35:00,36.54,36.55,36.47,36.49,167200.0,25.3975,25.4045,25.3489,25.3628,167200.0
2006-07-14 11:40:00,36.49,36.68,36.49,36.66,187200.0,25.3628,25.4949,25.3628,25.481,187200.0
2006-07-14 11:45:00,36.66,36.69,36.53,36.55,129400.0,25.481,25.5018,25.3906,25.4045,129400.0
2006-07-14 11:50:00,36.55,36.63,36.54,36.62,73800.0,25.4045,25.4601,25.3975,25.4532,73800.0
2006-07-14 11:55:00,36.62,36.89,36.61,36.87,157800.0,25.4532,25.6408,25.4462,25.6269,157800.0
2006-07-14 12:00:00,36.88,36.88,36.63,36.63,102600.0,25.6339,25.6339,25.4601,25.4601,102600.0
2006-07-14 12:05:00,36.65,36.77,36.64,36.76,45800.0,25.474,25.5574,25.4671,25.5505,45800.0
2006-07-14 12:10:00,36.76,36.76,36.57,36.7,70000.0,25.5505,25.5505,25.4184,25.5088,70000.0
2006-07-14 12:15:00,36.7,36.7,36.63,36.69,38000.0,25.5088,25.5088,25.4601,25.5018,38000.0
2006-07-14 12:20:00,36.71,36.73,36.67,36.71,49800.0,25.5157,25.5296,25.4879,25.5157,49800.0
2006-07-14 12:25:00,36.71,36.8,36.7,36.72,107000.0,25.5157,25.5783,25.5088,25.5227,107000.0
2006-07-14 12:30:00,36.72,36.79,36.7,36.79,39600.0,25.5227,25.5713,25.5088,25.5713,39600.0
2006-07-14 12:35:00,36.79,36.92,36.78,36.92,73600.0,25.5713,25.6617,25.5644,25.6617,73600.0
2006-07-14 12:40:00,36.91,37.03,36.91,37.02,95800.0,25.6547,25.7381,25.6547,25.7312,95800.0
2006-07-14 12:45:00,37.02,37.1,36.94,37.05,116400.0,25.7312,25.7868,25.6756,25.752,116400.0
2006-07-14 12:50:00,37.06,37.1,37.01,37.04,51600.0,25.759,25.7868,25.7242,25.7451,51600.0
2006-07-14 12:55:00,37.03,37.03,36.98,36.99,22600.0,25.7381,25.7381,25.7034,25.7103,22600.0
2006-07-14 13:00:00,37.0,37.0,36.96,36.99,48800.0,25.7173,25.7173,25.6895,25.7103,48800.0
2006-07-14 13:05:00,37.0,37.07,36.98,37.02,59800.0,25.7173,25.7659,25.7034,25.7312,59800.0
2006-07-14 13:10:00,37.02,37.05,37.01,37.04,47000.0,25.7312,25.752,25.7242,25.7451,47000.0
2006-07-14 13:15:00,37.04,37.13,37.04,37.11,53600.0,25.7451,25.8076,25.7451,25.7937,53600.0
2006-07-14 13:20:00,37.12,37.13,37.04,37.06,75800.0,25.8007,25.8076,25.7451,25.759,75800.0
2006-07-14 13:25:00,37.06,37.12,37.02,37.06,59600.0,25.759,25.8007,25.7312,25.759,59600.0
2006-07-14 13:30:00,37.06,37.09,36.92,36.93,157800.0,25.759,25.7798,25.6617,25.6686,157800.0
2006-07-14 13:35:00,36.93,37.07,36.92,37.07,98200.0,25.6686,25.7659,25.6617,25.7659,98200.0
2006-07-14 13:40:00,37.08,37.08,36.99,37.05,86000.0,25.7729,25.7729,25.7103,25.752,86000.0
2006-07-14 13:45:00,37.05,37.08,36.99,37.02,84200.0,25.752,25.7729,25.7103,25.7312,84200.0
2006-07-14 13:50:00,37.02,37.05,37.0,37.04,71000.0,25.7312,25.752,25.7173,25.7451,71000.0
2006-07-14 13:55:00,37.05,37.07,37.02,37.02,66000.0,25.752,25.7659,25.7312,25.7312,66000.0
2006-07-14 14:00:00,37.02,37.02,36.93,36.96,251200.0,25.7312,25.7312,25.6686,25.6895,251200.0
2006-07-14 14:05:00,36.96,36.99,36.94,36.95,123000.0,25.6895,25.7103,25.6756,25.6825,123000.0
2006-07-14 14:10:00,36.96,36.99,36.94,36.96,66000.0,25.6895,25.7103,25.6756,25.6895,66000.0
2006-07-14 14:15:00,36.96,37.08,36.93,37.08,89200.0,25.6895,25.7729,25.6686,25.7729,89200.0
2006-07-14 14:20:00,37.08,37.08,36.85,36.88,69400.0,25.7729,25.7729,25.613,25.6339,69400.0
2006-07-14 14:25:00,36.89,36.89,36.78,36.81,60400.0,25.6408,25.6408,25.5644,25.5852,60400.0
2006-07-14 14:30:00,36.81,36.92,36.79,36.92,65400.0,25.5852,25.6617,25.5713,25.6617,65400.0
2006-07-14 14:35:00,36.92,36.93,36.85,36.85,43200.0,25.6617,25.6686,25.613,25.613,43200.0
2006-07-14 14:40:00,36.86,36.87,36.7,36.73,84200.0,25.62,25.6269,25.5088,25.5296,84200.0
2006-07-14 14:45:00,36.74,36.8,36.71,36.75,68400.0,25.5366,25.5783,25.5157,25.5435,68400.0
2006-07-14 14:50:00,36.76,36.9,36.76,36.86,51800.0,25.5505,25.6478,25.5505,25.62,51800.0
2006-07-14 14:55:00,36.85,36.87,36.81,36.87,52400.0,25.613,25.6269,25.5852,25.6269,52400.0
2006-07-14 15:00:00,36.87,36.96,36.85,36.85,116400.0,25.6269,25.6895,25.613,25.613,116400.0
2006-07-14 15:05:00,36.87,36.94,36.85,36.94,57000.0,25.6269,25.6756,25.613,25.6756,57000.0
2006-07-14 15:10:00,36.94,36.94,36.85,36.9,56400.0,25.6756,25.6756,25.613,25.6478,56400.0
2006-07-14 15:15:00,36.89,36.9,36.77,36.84,58600.0,25.6408,25.6478,25.5574,25.6061,58600.0
2006-07-14 15:20:00,36.85,36.92,36.82,36.83,63200.0,25.613,25.6617,25.5922,25.5991,63200.0
2006-07-14 15:25:00,36.83,36.88,36.76,36.85,81200.0,25.5991,25.6339,25.5505,25.613,81200.0
2006-07-14 15:30:00,36.84,36.89,36.77,36.88,122800.0,25.6061,25.6408,25.5574,25.6339,122800.0
2006-07-14 15:35:00,36.9,36.99,36.88,36.99,120400.0,25.6478,25.7103,25.6339,25.7103,120400.0
2006-07-14 15:40:00,36.99,37.0,36.94,36.97,115000.0,25.7103,25.7173,25.6756,25.6964,115000.0
2006-07-14 15:45:00,36.98,37.04,36.95,37.02,134600.0,25.7034,25.7451,25.6825,25.7312,134600.0
2006-07-14 15:50:00,37.02,37.06,36.99,37.02,172200.0,25.7312,25.759,25.7103,25.7312,172200.0
2006-07-14 15:55:00,37.02,37.02,36.98,36.98,203200.0,25.7312,25.7312,25.7034,25.7034,203200.0
2006-07-17 09:30:00,36.87,36.95,36.87,36.95,62800.0,25.6269,25.6825,25.6269,25.6825,62800.0
2006-07-17 09:35:00,36.95,37.05,36.91,37.0,104800.0,25.6825,25.752,25.6547,25.7173,104800.0
2006-07-17 09:40:00,37.02,37.17,37.02,37.08,50200.0,25.7312,25.8354,25.7312,25.7729,50200.0
2006-07-17 09:45:00,37.08,37.08,36.8,36.81,89600.0,25.7729,25.7729,25.5783,25.5852,89600.0
2006-07-17 09:50:00,36.81,37.02,36.77,36.97,112800.0,25.5852,25.7312,25.5574,25.6964,112800.0
2006-07-17 09:55:00,36.97,36.97,36.67,36.69,83200.0,25.6964,25.6964,25.4879,25.5018,83200.0
2006-07-17 10:00:00,36.69,36.75,36.62,36.66,128000.0,25.5018,25.5435,25.4532,25.481,128000.0
2006-07-17 10:05:00,36.67,36.69,36.54,36.55,117400.0,25.4879,25.5018,25.3975,25.4045,117400.0
2006-07-17 10:10:00,36.55,36.56,36.46,36.55,114600.0,25.4045,25.4114,25.3419,25.4045,114600.0
2006-07-17 10:15:00,36.55,36.55,36.44,36.44,154400.0,25.4045,25.4045,25.328,25.328,154400.0
2006-07-17 10:20:00,36.44,36.44,36.26,36.27,276600.0,25.328,25.328,25.2029,25.2099,276600.0
2006-07-17 10:25:00,36.27,36.3,36.13,36.22,241400.0,25.2099,25.2307,25.1126,25.1751,241400.0
2006-07-17 10:30:00,36.22,36.22,35.88,35.96,275400.0,25.1751,25.1751,24.9388,24.9944,275400.0
2006-07-17 10:35:00,35.95,35.96,35.77,35.85,357400.0,24.9875,24.9944,24.8623,24.918,357400.0
2006-07-17 10:40:00,35.84,35.93,35.81,35.93,131400.0,24.911,24.9736,24.8902,24.9736,131400.0
2006-07-17 10:45:00,35.92,36.02,35.92,35.93,159200.0,24.9666,25.0361,24.9666,24.9736,159200.0
2006-07-17 10:50:00,35.94,35.95,35.86,35.9,69400.0,24.9805,24.9875,24.9249,24.9527,69400.0
2006-07-17 10:55:00,35.9,36.08,35.9,36.08,150000.0,24.9527,25.0778,24.9527,25.0778,150000.0
2006-07-17 11:00:00,36.08,36.13,36.03,36.09,101800.0,25.0778,25.1126,25.0431,25.0848,101800.0
2006-07-17 11:05:00,36.09,36.1,35.98,36.06,76200.0,25.0848,25.0917,25.0083,25.0639,76200.0
2006-07-17 11:10:00,36.06,36.16,36.02,36.13,101200.0,25.0639,25.1334,25.0361,25.1126,101200.0
2006-07-17 11:15:00,36.14,36.21,36.1,36.17,207000.0,25.1195,25.1682,25.0917,25.1404,207000.0
2006-07-17 11:20:00,36.15,36.15,36.05,36.07,93000.0,25.1265,25.1265,25.057,25.0709,93000.0
2006-07-17 11:25:00,36.1,36.15,36.02,36.15,30000.0,25.0917,25.1265,25.0361,25.1265,30000.0
2006-07-17 11:30:00,36.15,36.2,36.1,36.15,100200.0,25.1265,25.1612,25.0917,25.1265,100200.0
2006-07-17 11:35:00,36.16,36.16,36.07,36.13,82400.0,25.1334,25.1334,25.0709,25.1126,82400.0
2006-07-17 11:40:00,36.12,36.15,36.09,36.15,69200.0,25.1056,25.1265,25.0848,25.1265,69200.0
2006-07-17 11:45:00,36.17,36.17,36.09,36.15,44400.0,25.1404,25.1404,25.0848,25.1265,44400.0
2006-07-17 11:50:00,36.15,36.16,36.09,36.14,54200.0,25.1265,25.1334,25.0848,25.1195,54200.0
2006-07-17 11:55:00,36.15,36.15,36.07,36.07,27200.0,25.1265,25.1265,25.0709,25.0709,27200.0
2006-07-17 12:00:00,36.07,36.12,36.01,36.04,61000.0,25.0709,25.1056,25.0292,25.05,61000.0
2006-07-17 12:05:00,36.04,36.05,35.97,35.98,62000.0,25.05,25.057,25.0014,25.0083,62000.0
2006-07-17 12:10:00,35.98,35.98,35.93,35.93,162200.0,25.0083,25.0083,24.9736,24.9736,162200.0
2006-07-17 12:15:00,35.93,35.99,35.92,35.97,60600.0,24.9736,25.0153,24.9666,25.0014,60600.0
2006-07-17 12:20:00,35.98,36.0,35.93,35.93,102600.0,25.0083,25.0222,24.9736,24.9736,102600.0
2006-07-17 12:25:00,35.94,35.99,35.93,35.99,59200.0,24.9805,25.0153,24.9736,25.0153,59200.0
2006-07-17 12:30:00,35.98,36.04,35.98,36.03,368000.0,25.0083,25.05,25.0083,25.0431,368000.0
2006-07-17 12:35:00,36.05,36.19,36.03,36.15,53600.0,25.057,25.1543,25.0431,25.1265,53600.0
2006-07-17 12:40:00,36.15,36.17,36.11,36.12,26400.0,25.1265,25.1404,25.0987,25.1056,26400.0
2006-07-17 12:45:00,36.12,36.12,35.99,36.02,31000.0,25.1056,25.1056,25.0153,25.0361,31000.0
2006-07-17 12:50:00,36.02,36.03,35.96,35.98,39600.0,25.0361,25.0431,24.9944,25.0083,39600.0
2006-07-17 12:55:00,35.97,36.04,35.96,36.0,95800.0,25.0014,25.05,24.9944,25.0222,95800.0
2006-07-17 13:00:00,35.99,36.03,35.96,36.03,46600.0,25.0153,25.0431,24.9944,25.0431,46600.0
2006-07-17 13:05:00,36.02,36.04,35.99,36.01,34000.0,25.0361,25.05,25.0153,25.0292,34000.0
2006-07-17 13:10:00,35.99,36.02,35.96,36.0,33200.0,25.0153,25.0361,24.9944,25.0222,33200.0
2006-07-17 13:15:00,36.0,36.15,36.0,36.15,34800.0,25.0222,25.1265,25.0222,25.1265,34800.0
2006-07-17 13:20:00,36.15,36.16,36.02,36.05,39000.0,25.1265,25.1334,25.0361,25.057,39000.0
2006-07-17 13:25:00,36.06,36.15,36.06,36.06,38600.0,25.0639,25.1265,25.0639,25.0639,38600.0
2006-07-17 13:30:00,36.06,36.06,36.02,36.03,24200.0,25.0639,25.0639,25.0361,25.0431,24200.0
2006-07-17 13:35:00,36.02,36.02,35.99,35.99,18600.0,25.0361,25.0361,25.0153,25.0153,18600.0
2006-07-17 13:40:00,35.99,36.11,35.99,36.1,30400.0,25.0153,25.0987,25.0153,25.0917,30400.0
2006-07-17 13:45:00,36.12,36.13,36.09,36.09,33200.0,25.1056,25.1126,25.0848,25.0848,33200.0
2006-07-17 13:50:00,36.09,36.11,36.05,36.11,29400.0,25.0848,25.0987,25.057,25.0987,29400.0
2006-07-17 13:55:00,36.12,36.14,36.07,36.07,40000.0,25.1056,25.1195,25.0709,25.0709,40000.0
2006-07-17 14:00:00,36.07,36.18,36.06,36.18,35600.0,25.0709,25.1473,25.0639,25.1473,35600.0
2006-07-17 14:05:00,36.18,36.18,36.07,36.08,38600.0,25.1473,25.1473,25.0709,25.0778,38600.0
2006-07-17 14:10:00,36.1,36.1,36.02,36.02,38600.0,25.0917,25.0917,25.0361,25.0361,38600.0
2006-07-17 14:15:00,36.02,36.06,35.99,36.02,56000.0,25.0361,25.0639,25.0153,25.0361,56000.0
2006-07-17 14:20:00,36.03,36.07,36.03,36.04,56200.0,25.0431,25.0709,25.0431,25.05,56200.0
2006-07-17 14:25:00,36.04,36.1,36.01,36.1,149600.0,25.05,25.0917,25.0292,25.0917,149600.0
2006-07-17 14:30:00,36.1,36.13,36.09,36.1,145400.0,25.0917,25.1126,25.0848,25.0917,145400.0
2006-07-17 14:35:00,36.1,36.11,36.07,36.08,61600.0,25.0917,25.0987,25.0709,25.0778,61600.0
2006-07-17 14:40:00,36.08,36.09,36.02,36.02,100000.0,25.0778,25.0848,25.0361,25.0361,100000.0
2006-07-17 14:45:00,36.01,36.06,36.01,36.02,39600.0,25.0292,25.0639,25.0292,25.0361,39600.0
2006-07-17 14:50:00,36.01,36.02,36.0,36.0,39800.0,25.0292,25.0361,25.0222,25.0222,39800.0
2006-07-17 14:55:00,36.01,36.02,35.97,35.98,34200.0,25.0292,25.0361,25.0014,25.0083,34200.0
2006-07-17 15:00:00,35.98,36.02,35.95,35.98,206600.0,25.0083,25.0361,24.9875,25.0083,206600.0
2006-07-17 15:05:00,35.97,35.98,35.91,35.94,56000.0,25.0014,25.0083,24.9597,24.9805,56000.0
2006-07-17 15:10:00,35.93,35.99,35.92,35.97,80200.0,24.9736,25.0153,24.9666,25.0014,80200.0
2006-07-17 15:15:00,35.96,35.97,35.92,35.94,83200.0,24.9944,25.0014,24.9666,24.9805,83200.0
2006-07-17 15:20:00,35.94,36.01,35.94,35.95,54600.0,24.9805,25.0292,24.9805,24.9875,54600.0
2006-07-17 15:25:00,35.95,36.01,35.95,35.98,61600.0,24.9875,25.0292,24.9875,25.0083,61600.0
2006-07-17 15:30:00,35.98,35.98,35.88,35.88,82600.0,25.0083,25.0083,24.9388,24.9388,82600.0
2006-07-17 15:35:00,35.88,35.93,35.87,35.92,142400.0,24.9388,24.9736,24.9319,24.9666,142400.0
2006-07-17 15:40:00,35.93,35.97,35.91,35.97,102400.0,24.9736,25.0014,24.9597,25.0014,102400.0
2006-07-17 15:45:00,35.96,36.04,35.95,35.99,274600.0,24.9944,25.05,24.9875,25.0153,274600.0
2006-07-17 15:50:00,36.0,36.03,35.9,35.93,383000.0,25.0222,25.0431,24.9527,24.9736,383000.0
2006-07-17 15:55:00,35.93,35.95,35.88,35.93,207000.0,24.9736,24.9875,24.9388,24.9736,207000.0
2006-07-18 09:30:00,36.08,36.79,36.08,36.26,142200.0,25.0778,25.5713,25.0778,25.2029,142200.0
2006-07-18 09:35:00,36.24,36.46,36.24,36.43,153600.0,25.189,25.3419,25.189,25.3211,153600.0
2006-07-18 09:40:00,36.43,36.49,36.26,36.47,70200.0,25.3211,25.3628,25.2029,25.3489,70200.0
2006-07-18 09:45:00,36.48,36.49,36.27,36.4,84200.0,25.3558,25.3628,25.2099,25.3002,84200.0
2006-07-18 09:50:00,36.4,36.41,36.33,36.38,115000.0,25.3002,25.3072,25.2516,25.2863,115000.0
2006-07-18 09:55:00,36.36,36.48,36.36,36.45,102800.0,25.2724,25.3558,25.2724,25.335,102800.0
2006-07-18 10:00:00,36.45,36.47,36.37,36.38,88200.0,25.335,25.3489,25.2794,25.2863,88200.0
2006-07-18 10:05:00,36.38,36.41,36.28,36.31,113000.0,25.2863,25.3072,25.2168,25.2377,113000.0
2006-07-18 10:10:00,36.32,36.44,36.3,36.44,78600.0,25.2446,25.328,25.2307,25.328,78600.0
2006-07-18 10:15:00,36.44,36.45,36.37,36.39,66600.0,25.328,25.335,25.2794,25.2933,66600.0
2006-07-18 10:20:00,36.39,36.43,36.35,36.4,58600.0,25.2933,25.3211,25.2655,25.3002,58600.0
2006-07-18 10:25:00,36.41,36.48,36.4,36.48,54800.0,25.3072,25.3558,25.3002,25.3558,54800.0
2006-07-18 10:30:00,36.47,36.5,36.42,36.44,72800.0,25.3489,25.3697,25.3141,25.328,72800.0
2006-07-18 10:35:00,36.44,36.45,36.35,36.35,90600.0,25.328,25.335,25.2655,25.2655,90600.0
2006-07-18 10:40:00,36.37,36.45,36.35,36.37,66000.0,25.2794,25.335,25.2655,25.2794,66000.0
2006-07-18 10:45:00,36.37,36.42,36.35,36.39,59000.0,25.2794,25.3141,25.2655,25.2933,59000.0
2006-07-18 10:50:00,36.39,36.39,36.34,36.37,37000.0,25.2933,25.2933,25.2585,25.2794,37000.0
2006-07-18 10:55:00,36.37,36.37,36.24,36.24,36400.0,25.2794,25.2794,25.189,25.189,36400.0
2006-07-18 11:00:00,36.23,36.23,36.14,36.18,44000.0,25.1821,25.1821,25.1195,25.1473,44000.0
2006-07-18 11:05:00,36.18,36.23,36.15,36.22,42000.0,25.1473,25.1821,25.1265,25.1751,42000.0
2006-07-18 11:10:00,36.22,36.24,36.08,36.08,49000.0,25.1751,25.189,25.0778,25.0778,49000.0
2006-07-18 11:15:00,36.06,36.09,36.02,36.06,72800.0,25.0639,25.0848,25.0361,25.0639,72800.0
2006-07-18 11:20:00,36.06,36.13,36.06,36.12,35600.0,25.0639,25.1126,25.0639,25.1056,35600.0
2006-07-18 11:25:00,36.12,36.25,36.12,36.25,45400.0,25.1056,25.196,25.1056,25.196,45400.0
2006-07-18 11:30:00,36.25,36.3,36.24,36.27,41600.0,25.196,25.2307,25.189,25.2099,41600.0
2006-07-18 11:35:00,36.26,36.35,36.24,36.35,52400.0,25.2029,25.2655,25.189,25.2655,52400.0
2006-07-18 11:40:00,36.35,36.41,36.34,36.38,55200.0,25.2655,25.3072,25.2585,25.2863,55200.0
2006-07-18 11:45:00,36.36,36.37,36.34,36.35,31400.0,25.2724,25.2794,25.2585,25.2655,31400.0
2006-07-18 11:50:00,36.35,36.39,36.35,36.39,19600.0,25.2655,25.2933,25.2655,25.2933,19600.0
2006-07-18 11:55:00,36.39,36.42,36.37,36.37,74600.0,25.2933,25.3141,25.2794,25.2794,74600.0
2006-07-18 12:00:00,36.37,36.38,36.29,36.29,38600.0,25.2794,25.2863,25.2238,25.2238,38600.0
2006-07-18 12:05:00,36.28,36.31,36.25,36.29,29400.0,25.2168,25.2377,25.196,25.2238,29400.0
2006-07-18 12:10:00,36.29,36.37,36.27,36.35,32200.0,25.2238,25.2794,25.2099,25.2655,32200.0
2006-07-18 12:15:00,36.35,36.42,36.35,36.42,22600.0,25.2655,25.3141,25.2655,25.3141,22600.0
2006-07-18 12:20:00,36.42,36.43,36.35,36.37,58600.0,25.3141,25.3211,25.2655,25.2794,58600.0
2006-07-18 12:25:00,36.37,36.45,36.34,36.44,35600.0,25.2794,25.335,25.2585,25.328,35600.0
2006-07-18 12:30:00,36.44,36.48,36.41,36.46,31400.0,25.328,25.3558,25.3072,25.3419,31400.0
2006-07-18 12:35:00,36.46,36.48,36.43,36.46,56200.0,25.3419,25.3558,25.3211,25.3419,56200.0
2006-07-18 12:40:00,36.46,36.52,36.45,36.5,70200.0,25.3419,25.3836,25.335,25.3697,70200.0
2006-07-18 12:45:00,36.51,36.55,36.42,36.42,85000.0,25.3767,25.4045,25.3141,25.3141,85000.0
2006-07-18 12:50:00,36.42,36.42,36.31,36.35,43200.0,25.3141,25.3141,25.2377,25.2655,43200.0
2006-07-18 12:55:00,36.35,36.36,36.27,36.28,40800.0,25.2655,25.2724,25.2099,25.2168,40800.0
2006-07-18 13:00:00,36.31,36.34,36.22,36.24,60600.0,25.2377,25.2585,25.1751,25.189,60600.0
2006-07-18 13:05:00,36.24,36.27,36.12,36.23,103200.0,25.189,25.2099,25.1056,25.1821,103200.0
2006-07-18 13:10:00,36.24,36.27,36.22,36.26,37200.0,25.189,25.2099,25.1751,25.2029,37200.0
2006-07-18 13:15:00,36.25,36.25,36.1,36.1,37000.0,25.196,25.196,25.0917,25.0917,37000.0
2006-07-18 13:20:00,36.1,36.1,35.96,35.99,91000.0,25.0917,25.0917,24.9944,25.0153,91000.0
2006-07-18 13:25:00,36.0,36.09,35.98,36.03,50800.0,25.0222,25.0848,25.0083,25.0431,50800.0
2006-07-18 13:30:00,36.03,36.07,36.01,36.04,32800.0,25.0431,25.0709,25.0292,25.05,32800.0
2006-07-18 13:35:00,36.06,36.22,36.06,36.2,75600.0,25.0639,25.1751,25.0639,25.1612,75600.0
2006-07-18 13:40:00,36.21,36.24,36.02,36.04,37000.0,25.1682,25.189,25.0361,25.05,37000.0
2006-07-18 13:45:00,36.04,36.07,35.97,36.07,43000.0,25.05,25.0709,25.0014,25.0709,43000.0
2006-07-18 13:50:00,36.07,36.08,36.03,36.08,30400.0,25.0709,25.0778,25.0431,25.0778,30400.0
2006-07-18 13:55:00,36.1,36.11,36.01,36.02,47600.0,25.0917,25.0987,25.0292,25.0361,47600.0
2006-07-18 14:00:00,36.05,36.17,36.04,36.15,31600.0,25.057,25.1404,25.05,25.1265,31600.0
2006-07-18 14:05:00,36.15,36.15,36.07,36.1,71000.0,25.1265,25.1265,25.0709,25.0917,71000.0
2006-07-18 14:10:00,36.1,36.15,36.06,36.07,39800.0,25.0917,25.1265,25.0639,25.0709,39800.0
2006-07-18 14:15:00,36.07,36.15,36.05,36.1,52000.0,25.0709,25.1265,25.057,25.0917,52000.0
2006-07-18 14:20:00,36.1,36.2,36.1,36.18,83200.0,25.0917,25.1612,25.0917,25.1473,83200.0
2006-07-18 14:25:00,36.18,36.33,36.14,36.28,65200.0,25.1473,25.2516,25.1195,25.2168,65200.0
2006-07-18 14:30:00,36.26,36.39,36.26,36.36,64800.0,25.2029,25.2933,25.2029,25.2724,64800.0
2006-07-18 14:35:00,36.37,36.47,36.37,36.47,104200.0,25.2794,25.3489,25.2794,25.3489,104200.0
2006-07-18 14:40:00,36.49,36.49,36.38,36.42,59000.0,25.3628,25.3628,25.2863,25.3141,59000.0
2006-07-18 14:45:00,36.42,36.42,36.31,36.35,66800.0,25.3141,25.3141,25.2377,25.2655,66800.0
2006-07-18 14:50:00,36.35,36.36,36.29,36.33,59800.0,25.2655,25.2724,25.2238,25.2516,59800.0
2006-07-18 14:55:00,36.35,36.37,36.3,36.36,49600.0,25.2655,25.2794,25.2307,25.2724,49600.0
2006-07-18 15:00:00,36.37,36.41,36.34,36.38,49600.0,25.2794,25.3072,25.2585,25.2863,49600.0
2006-07-18 15:05:00,36.38,36.38,36.27,36.27,43000.0,25.2863,25.2863,25.2099,25.2099,43000.0
2006-07-18 15:10:00,36.27,36.3,36.19,36.3,58400.0,25.2099,25.2307,25.1543,25.2307,58400.0
2006-07-18 15:15:00,36.29,36.38,36.28,36.37,86600.0,25.2238,25.2863,25.2168,25.2794,86600.0
2006-07-18 15:20:00,36.37,36.37,36.25,36.27,95400.0,25.2794,25.2794,25.196,25.2099,95400.0
2006-07-18 15:25:00,36.28,36.34,36.21,36.34,49200.0,25.2168,25.2585,25.1682,25.2585,49200.0
2006-07-18 15:30:00,36.34,36.44,36.33,36.34,136600.0,25.2585,25.328,25.2516,25.2585,136600.0
2006-07-18 15:35:00,36.33,36.4,36.33,36.38,146200.0,25.2516,25.3002,25.2516,25.2863,146200.0
2006-07-18 15:40:00,36.4,36.5,36.37,36.5,154200.0,25.3002,25.3697,25.2794,25.3697,154200.0
2006-07-18 15:45:00,36.5,36.53,36.45,36.45,171200.0,25.3697,25.3906,25.335,25.335,171200.0
2006-07-18 15:50:00,36.44,36.52,36.44,36.48,161400.0,25.328,25.3836,25.328,25.3558,161400.0
2006-07-18 15:55:00,36.49,36.49,36.44,36.46,150400.0,25.3628,25.3628,25.328,25.3419,150400.0
2006-07-19 09:30:00,36.54,36.67,36.54,36.61,67200.0,25.3975,25.4879,25.3975,25.4462,67200.0
2006-07-19 09:35:00,36.61,36.82,36.58,36.77,93800.0,25.4462,25.5922,25.4253,25.5574,93800.0
2006-07-19 09:40:00,36.76,36.8,36.69,36.77,114400.0,25.5505,25.5783,25.5018,25.5574,114400.0
2006-07-19 09:45:00,36.77,37.08,36.77,36.99,136600.0,25.5574,25.7729,25.5574,25.7103,136600.0
2006-07-19 09:50:00,36.99,37.03,36.95,37.0,182400.0,25.7103,25.7381,25.6825,25.7173,182400.0
2006-07-19 09:55:00,37.0,37.09,36.96,37.09,183800.0,25.7173,25.7798,25.6895,25.7798,183800.0
2006-07-19 10:00:00,37.09,37.31,37.09,37.21,164400.0,25.7798,25.9327,25.7798,25.8632,164400.0
2006-07-19 10:05:00,37.22,37.42,37.21,37.4,81400.0,25.8702,26.0092,25.8632,25.9953,81400.0
2006-07-19 10:10:00,37.41,37.51,37.4,37.43,170200.0,26.0022,26.0718,25.9953,26.0162,170200.0
2006-07-19 10:15:00,37.43,37.48,37.41,37.47,145000.0,26.0162,26.0509,26.0022,26.044,145000.0
2006-07-19 10:20:00,37.48,37.51,37.44,37.44,257400.0,26.0509,26.0718,26.0231,26.0231,257400.0
2006-07-19 10:25:00,37.45,37.57,37.35,37.53,157000.0,26.0301,26.1135,25.9605,26.0857,157000.0
2006-07-19 10:30:00,37.54,37.74,37.54,37.69,125600.0,26.0926,26.2316,26.0926,26.1969,125600.0
2006-07-19 10:35:00,37.68,37.93,37.67,37.88,140600.0,26.1899,26.3637,26.183,26.3289,140600.0
2006-07-19 10:40:00,37.88,38.18,37.87,38.15,225000.0,26.3289,26.5374,26.322,26.5166,225000.0
2006-07-19 10:45:00,38.15,38.18,38.08,38.16,150400.0,26.5166,26.5374,26.4679,26.5235,150400.0
2006-07-19 10:50:00,38.17,38.24,38.08,38.24,155000.0,26.5305,26.5792,26.4679,26.5792,155000.0
2006-07-19 10:55:00,38.24,38.27,38.22,38.25,199400.0,26.5792,26.6,26.5652,26.5861,199400.0
2006-07-19 11:00:00,38.25,38.26,38.18,38.18,176000.0,26.5861,26.5931,26.5374,26.5374,176000.0
2006-07-19 11:05:00,38.18,38.22,38.04,38.06,175400.0,26.5374,26.5652,26.4401,26.454,175400.0
2006-07-19 11:10:00,38.04,38.08,38.01,38.06,116200.0,26.4401,26.4679,26.4193,26.454,116200.0
2006-07-19 11:15:00,38.07,38.12,38.02,38.12,61600.0,26.461,26.4957,26.4262,26.4957,61600.0
2006-07-19 11:20:00,38.15,38.16,38.1,38.13,45600.0,26.5166,26.5235,26.4818,26.5027,45600.0
2006-07-19 11:25:00,38.13,38.17,38.1,38.12,44200.0,26.5027,26.5305,26.4818,26.4957,44200.0
2006-07-19 11:30:00,38.12,38.12,38.05,38.07,83000.0,26.4957,26.4957,26.4471,26.461,83000.0
2006-07-19 11:35:00,38.07,38.13,38.06,38.1,81800.0,26.461,26.5027,26.454,26.4818,81800.0
2006-07-19 11:40:00,38.1,38.2,38.1,38.2,47000.0,26.4818,26.5513,26.4818,26.5513,47000.0
2006-07-19 11:45:00,38.19,38.19,38.13,38.18,40200.0,26.5444,26.5444,26.5027,26.5374,40200.0
2006-07-19 11:50:00,38.18,38.23,38.16,38.17,44400.0,26.5374,26.5722,26.5235,26.5305,44400.0
2006-07-19 11:55:00,38.17,38.17,38.14,38.17,25800.0,26.5305,26.5305,26.5096,26.5305,25800.0
2006-07-19 12:00:00,38.16,38.16,38.06,38.08,49600.0,26.5235,26.5235,26.454,26.4679,49600.0
2006-07-19 12:05:00,38.08,38.12,38.06,38.11,46400.0,26.4679,26.4957,26.454,26.4888,46400.0
2006-07-19 12:10:00,38.11,38.12,38.08,38.12,55400.0,26.4888,26.4957,26.4679,26.4957,55400.0
2006-07-19 12:15:00,38.12,38.12,37.99,37.99,59600.0,26.4957,26.4957,26.4054,26.4054,59600.0
2006-07-19 12:20:00,37.99,38.02,37.99,38.0,79200.0,26.4054,26.4262,26.4054,26.4123,79200.0
2006-07-19 12:25:00,38.0,38.03,37.99,38.02,59000.0,26.4123,26.4332,26.4054,26.4262,59000.0
2006-07-19 12:30:00,38.02,38.07,38.01,38.06,109800.0,26.4262,26.461,26.4193,26.454,109800.0
2006-07-19 12:35:00,38.06,38.09,38.05,38.09,41800.0,26.454,26.4749,26.4471,26.4749,41800.0
2006-07-19 12:40:00,38.09,38.13,38.08,38.13,23400.0,26.4749,26.5027,26.4679,26.5027,23400.0
2006-07-19 12:45:00,38.13,38.18,38.13,38.18,21000.0,26.5027,26.5374,26.5027,26.5374,21000.0
2006-07-19 12:50:00,38.18,38.18,38.1,38.14,36600.0,26.5374,26.5374,26.4818,26.5096,36600.0
2006-07-19 12:55:00,38.14,38.23,38.14,38.23,37000.0,26.5096,26.5722,26.5096,26.5722,37000.0
2006-07-19 13:00:00,38.23,38.25,38.18,38.19,55400.0,26.5722,26.5861,26.5374,26.5444,55400.0
2006-07-19 13:05:00,38.19,38.24,38.19,38.24,42800.0,26.5444,26.5792,26.5444,26.5792,42800.0
2006-07-19 13:10:00,38.24,38.27,38.23,38.25,53000.0,26.5792,26.6,26.5722,26.5861,53000.0
2006-07-19 13:15:00,38.26,38.26,38.22,38.23,30800.0,26.5931,26.5931,26.5652,26.5722,30800.0
2006-07-19 13:20:00,38.23,38.31,38.22,38.3,84000.0,26.5722,26.6278,26.5652,26.6209,84000.0
2006-07-19 13:25:00,38.31,38.4,38.31,38.31,95200.0,26.6278,26.6904,26.6278,26.6278,95200.0
2006-07-19 13:30:00,38.32,38.34,38.3,38.3,26800.0,26.6348,26.6487,26.6209,26.6209,26800.0
2006-07-19 13:35:00,38.3,38.31,38.25,38.27,66600.0,26.6209,26.6278,26.5861,26.6,66600.0
2006-07-19 13:40:00,38.27,38.32,38.24,38.24,100600.0,26.6,26.6348,26.5792,26.5792,100600.0
2006-07-19 13:45:00,38.23,38.27,38.19,38.26,177400.0,26.5722,26.6,26.5444,26.5931,177400.0
2006-07-19 13:50:00,38.26,38.27,38.18,38.19,32000.0,26.5931,26.6,26.5374,26.5444,32000.0
2006-07-19 13:55:00,38.19,38.19,38.13,38.15,63000.0,26.5444,26.5444,26.5027,26.5166,63000.0
2006-07-19 14:00:00,38.15,38.19,38.12,38.13,67000.0,26.5166,26.5444,26.4957,26.5027,67000.0
2006-07-19 14:05:00,38.13,38.18,38.12,38.18,51000.0,26.5027,26.5374,26.4957,26.5374,51000.0
2006-07-19 14:10:00,38.18,38.19,38.15,38.18,59400.0,26.5374,26.5444,26.5166,26.5374,59400.0
2006-07-19 14:15:00,38.18,38.18,38.1,38.17,104600.0,26.5374,26.5374,26.4818,26.5305,104600.0
2006-07-19 14:20:00,38.17,38.21,38.14,38.15,94600.0,26.5305,26.5583,26.5096,26.5166,94600.0
2006-07-19 14:25:00,38.15,38.19,38.11,38.13,43000.0,26.5166,26.5444,26.4888,26.5027,43000.0
2006-07-19 14:30:00,38.13,38.17,38.13,38.14,52200.0,26.5027,26.5305,26.5027,26.5096,52200.0
2006-07-19 14:35:00,38.14,38.2,38.13,38.19,214000.0,26.5096,26.5513,26.5027,26.5444,214000.0
2006-07-19 14:40:00,38.2,38.24,38.2,38.23,50800.0,26.5513,26.5792,26.5513,26.5722,50800.0
2006-07-19 14:45:00,38.23,38.27,38.17,38.17,105000.0,26.5722,26.6,26.5305,26.5305,105000.0
2006-07-19 14:50:00,38.17,38.17,38.07,38.13,68000.0,26.5305,26.5305,26.461,26.5027,68000.0
2006-07-19 14:55:00,38.13,38.21,38.13,38.15,41400.0,26.5027,26.5583,26.5027,26.5166,41400.0
2006-07-19 15:00:00,38.15,38.18,38.08,38.08,75400.0,26.5166,26.5374,26.4679,26.4679,75400.0
2006-07-19 15:05:00,38.05,38.1,38.01,38.02,92400.0,26.4471,26.4818,26.4193,26.4262,92400.0
2006-07-19 15:10:00,38.02,38.02,37.93,37.96,483600.0,26.4262,26.4262,26.3637,26.3845,483600.0
2006-07-19 15:15:00,37.93,38.0,37.93,37.98,45400.0,26.3637,26.4123,26.3637,26.3984,45400.0
2006-07-19 15:20:00,37.99,38.04,37.99,38.03,90400.0,26.4054,26.4401,26.4054,26.4332,90400.0
2006-07-19 15:25:00,38.02,38.09,38.01,38.08,95200.0,26.4262,26.4749,26.4193,26.4679,95200.0
2006-07-19 15:30:00,38.09,38.13,38.07,38.08,95400.0,26.4749,26.5027,26.461,26.4679,95400.0
2006-07-19 15:35:00,38.07,38.08,37.94,37.94,61000.0,26.461,26.4679,26.3706,26.3706,61000.0
2006-07-19 15:40:00,37.94,38.01,37.93,37.93,106400.0,26.3706,26.4193,26.3637,26.3637,106400.0
2006-07-19 15:45:00,37.93,37.94,37.81,37.82,129200.0,26.3637,26.3706,26.2803,26.2872,129200.0
2006-07-19 15:50:00,37.82,37.85,37.81,37.81,117600.0,26.2872,26.3081,26.2803,26.2803,117600.0
2006-07-19 15:55:00,37.81,37.81,37.75,37.76,231800.0,26.2803,26.2803,26.2386,26.2455,231800.0
2006-07-20 09:30:00,37.93,38.02,37.9,37.94,71400.0,26.3637,26.4262,26.3428,26.3706,71400.0
2006-07-20 09:35:00,37.94,38.0,37.9,37.9,352400.0,26.3706,26.4123,26.3428,26.3428,352400.0
2006-07-20 09:40:00,37.94,37.94,37.75,37.82,100800.0,26.3706,26.3706,26.2386,26.2872,100800.0
2006-07-20 09:45:00,37.82,37.84,37.74,37.78,101800.0,26.2872,26.3011,26.2316,26.2594,101800.0
2006-07-20 09:50:00,37.77,37.82,37.73,37.73,126400.0,26.2525,26.2872,26.2247,26.2247,126400.0
2006-07-20 09:55:00,37.71,37.73,37.53,37.57,323200.0,26.2108,26.2247,26.0857,26.1135,323200.0
2006-07-20 10:00:00,37.58,37.58,37.45,37.46,115000.0,26.1204,26.1204,26.0301,26.037,115000.0
2006-07-20 10:05:00,37.46,37.48,37.29,37.3,233800.0,26.037,26.0509,25.9188,25.9258,233800.0
2006-07-20 10:10:00,37.27,37.29,37.15,37.16,233400.0,25.9049,25.9188,25.8215,25.8285,233400.0
2006-07-20 10:15:00,37.16,37.17,37.03,37.08,547400.0,25.8285,25.8354,25.7381,25.7729,547400.0
2006-07-20 10:20:00,37.08,37.19,37.04,37.13,242000.0,25.7729,25.8493,25.7451,25.8076,242000.0
2006-07-20 10:25:00,37.13,37.16,37.09,37.12,125600.0,25.8076,25.8285,25.7798,25.8007,125600.0
2006-07-20 10:30:00,37.12,37.16,37.1,37.16,181000.0,25.8007,25.8285,25.7868,25.8285,181000.0
2006-07-20 10:35:00,37.16,37.27,37.16,37.21,49600.0,25.8285,25.9049,25.8285,25.8632,49600.0
2006-07-20 10:40:00,37.21,37.22,37.18,37.18,38200.0,25.8632,25.8702,25.8424,25.8424,38200.0
2006-07-20 10:45:00,37.18,37.22,37.13,37.13,80000.0,25.8424,25.8702,25.8076,25.8076,80000.0
2006-07-20 10:50:00,37.13,37.13,37.06,37.08,88600.0,25.8076,25.8076,25.759,25.7729,88600.0
2006-07-20 10:55:00,37.09,37.18,37.09,37.13,109400.0,25.7798,25.8424,25.7798,25.8076,109400.0
2006-07-20 11:00:00,37.13,37.13,37.11,37.11,48800.0,25.8076,25.8076,25.7937,25.7937,48800.0
2006-07-20 11:05:00,37.11,37.15,37.1,37.14,49800.0,25.7937,25.8215,25.7868,25.8146,49800.0
2006-07-20 11:10:00,37.15,37.19,37.13,37.19,49600.0,25.8215,25.8493,25.8076,25.8493,49600.0
2006-07-20 11:15:00,37.2,37.22,37.08,37.1,242600.0,25.8563,25.8702,25.7729,25.7868,242600.0
2006-07-20 11:20:00,37.09,37.1,37.05,37.06,21400.0,25.7798,25.7868,25.752,25.759,21400.0
2006-07-20 11:25:00,37.07,37.1,37.07,37.08,21000.0,25.7659,25.7868,25.7659,25.7729,21000.0
2006-07-20 11:30:00,37.08,37.09,36.97,36.98,74200.0,25.7729,25.7798,25.6964,25.7034,74200.0
2006-07-20 11:35:00,36.98,36.98,36.88,36.91,104000.0,25.7034,25.7034,25.6339,25.6547,104000.0
2006-07-20 11:40:00,36.91,36.92,36.83,36.84,62800.0,25.6547,25.6617,25.5991,25.6061,62800.0
2006-07-20 11:45:00,36.84,36.85,36.82,36.85,35600.0,25.6061,25.613,25.5922,25.613,35600.0
2006-07-20 11:50:00,36.86,36.89,36.84,36.85,38600.0,25.62,25.6408,25.6061,25.613,38600.0
2006-07-20 11:55:00,36.85,36.87,36.84,36.84,32800.0,25.613,25.6269,25.6061,25.6061,32800.0
2006-07-20 12:00:00,36.84,36.87,36.77,36.77,63000.0,25.6061,25.6269,25.5574,25.5574,63000.0
2006-07-20 12:05:00,36.77,36.77,36.72,36.72,26200.0,25.5574,25.5574,25.5227,25.5227,26200.0
2006-07-20 12:10:00,36.72,36.77,36.72,36.77,61800.0,25.5227,25.5574,25.5227,25.5574,61800.0
2006-07-20 12:15:00,36.77,36.77,36.72,36.72,22000.0,25.5574,25.5574,25.5227,25.5227,22000.0
2006-07-20 12:20:00,36.72,36.72,36.63,36.65,70800.0,25.5227,25.5227,25.4601,25.474,70800.0
2006-07-20 12:25:00,36.65,36.65,36.58,36.59,55400.0,25.474,25.474,25.4253,25.4323,55400.0
2006-07-20 12:30:00,36.59,36.59,36.55,36.57,25800.0,25.4323,25.4323,25.4045,25.4184,25800.0
2006-07-20 12:35:00,36.57,36.63,36.57,36.62,209000.0,25.4184,25.4601,25.4184,25.4532,209000.0
2006-07-20 12:40:00,36.62,36.62,36.54,36.55,75000.0,25.4532,25.4532,25.3975,25.4045,75000.0
2006-07-20 12:45:00,36.55,36.61,36.55,36.56,44800.0,25.4045,25.4462,25.4045,25.4114,44800.0
2006-07-20 12:50:00,36.56,36.59,36.52,36.56,60800.0,25.4114,25.4323,25.3836,25.4114,60800.0
2006-07-20 12:55:00,36.56,36.57,36.54,36.55,16200.0,25.4114,25.4184,25.3975,25.4045,16200.0
2006-07-20 13:00:00,36.56,36.65,36.56,36.65,34200.0,25.4114,25.474,25.4114,25.474,34200.0
2006-07-20 13:05:00,36.65,36.67,36.6,36.66,20600.0,25.474,25.4879,25.4393,25.481,20600.0
2006-07-20 13:10:00,36.67,36.68,36.56,36.56,118000.0,25.4879,25.4949,25.4114,25.4114,118000.0
2006-07-20 13:15:00,36.56,36.61,36.56,36.6,35000.0,25.4114,25.4462,25.4114,25.4393,35000.0
2006-07-20 13:20:00,36.6,36.62,36.55,36.55,43000.0,25.4393,25.4532,25.4045,25.4045,43000.0
2006-07-20 13:25:00,36.55,36.57,36.5,36.51,36800.0,25.4045,25.4184,25.3697,25.3767,36800.0
2006-07-20 13:30:00,36.49,36.5,36.43,36.44,65000.0,25.3628,25.3697,25.3211,25.328,65000.0
2006-07-20 13:35:00,36.43,36.44,36.33,36.33,41000.0,25.3211,25.328,25.2516,25.2516,41000.0
2006-07-20 13:40:00,36.33,36.33,36.16,36.16,222600.0,25.2516,25.2516,25.1334,25.1334,222600.0
2006-07-20 13:45:00,36.16,36.16,36.08,36.13,152000.0,25.1334,25.1334,25.0778,25.1126,152000.0
2006-07-20 13:50:00,36.13,36.21,36.13,36.19,80000.0,25.1126,25.1682,25.1126,25.1543,80000.0
2006-07-20 13:55:00,36.19,36.22,36.12,36.12,214400.0,25.1543,25.1751,25.1056,25.1056,214400.0
2006-07-20 14:00:00,36.12,36.23,36.11,36.16,89200.0,25.1056,25.1821,25.0987,25.1334,89200.0
2006-07-20 14:05:00,36.16,36.18,35.96,35.96,89800.0,25.1334,25.1473,24.9944,24.9944,89800.0
2006-07-20 14:10:00,35.95,36.0,35.91,35.91,83800.0,24.9875,25.0222,24.9597,24.9597,83800.0
2006-07-20 14:15:00,35.91,35.98,35.88,35.91,245800.0,24.9597,25.0083,24.9388,24.9597,245800.0
2006-07-20 14:20:00,35.91,35.92,35.83,35.89,69800.0,24.9597,24.9666,24.9041,24.9458,69800.0
2006-07-20 14:25:00,35.89,35.96,35.88,35.9,63600.0,24.9458,24.9944,24.9388,24.9527,63600.0
2006-07-20 14:30:00,35.89,35.97,35.89,35.95,49400.0,24.9458,25.0014,24.9458,24.9875,49400.0
2006-07-20 14:35:00,35.96,35.97,35.91,35.97,59400.0,24.9944,25.0014,24.9597,25.0014,59400.0
2006-07-20 14:40:00,35.97,36.02,35.94,35.99,50200.0,25.0014,25.0361,24.9805,25.0153,50200.0
2006-07-20 14:45:00,35.99,36.06,35.99,36.06,61000.0,25.0153,25.0639,25.0153,25.0639,61000.0
2006-07-20 14:50:00,36.06,36.14,36.05,36.14,44800.0,25.0639,25.1195,25.057,25.1195,44800.0
2006-07-20 14:55:00,36.13,36.17,36.1,36.11,57400.0,25.1126,25.1404,25.0917,25.0987,57400.0
2006-07-20 15:00:00,36.11,36.15,36.07,36.11,81400.0,25.0987,25.1265,25.0709,25.0987,81400.0
2006-07-20 15:05:00,36.12,36.16,36.11,36.12,74400.0,25.1056,25.1334,25.0987,25.1056,74400.0
2006-07-20 15:10:00,36.12,36.13,36.02,36.04,92200.0,25.1056,25.1126,25.0361,25.05,92200.0
2006-07-20 15:15:00,36.04,36.06,36.01,36.02,93200.0,25.05,25.0639,25.0292,25.0361,93200.0
2006-07-20 15:20:00,36.01,36.02,35.94,35.94,98800.0,25.0292,25.0361,24.9805,24.9805,98800.0
2006-07-20 15:25:00,35.94,35.96,35.9,35.93,79000.0,24.9805,24.9944,24.9527,24.9736,79000.0
2006-07-20 15:30:00,35.93,35.98,35.91,35.93,83200.0,24.9736,25.0083,24.9597,24.9736,83200.0
2006-07-20 15:35:00,35.93,36.01,35.93,35.99,125200.0,24.9736,25.0292,24.9736,25.0153,125200.0
2006-07-20 15:40:00,35.99,36.02,35.96,35.99,96000.0,25.0153,25.0361,24.9944,25.0153,96000.0
2006-07-20 15:45:00,35.99,36.02,35.91,35.98,153600.0,25.0153,25.0361,24.9597,25.0083,153600.0
2006-07-20 15:50:00,35.98,36.01,35.96,35.98,142000.0,25.0083,25.0292,24.9944,25.0083,142000.0
2006-07-20 15:55:00,35.98,35.99,35.91,35.92,175600.0,25.0083,25.0153,24.9597,24.9666,175600.0
2006-07-21 09:30:00,36.26,36.26,36.21,36.21,1200.0,25.2029,25.2029,25.1682,25.1682,1200.0
2006-07-21 09:35:00,35.92,35.93,35.46,35.46,562200.0,24.9666,24.9736,24.6469,24.6469,562200.0
2006-07-21 09:40:00,35.46,35.73,35.25,35.63,212800.0,24.6469,24.8345,24.5009,24.765,212800.0
2006-07-21 09:45:00,35.62,35.65,35.18,35.19,188200.0,24.7581,24.7789,24.4523,24.4592,188200.0
2006-07-21 09:50:00,35.23,35.35,35.1,35.22,173400.0,24.487,24.5704,24.3967,24.4801,173400.0
2006-07-21 09:55:00,35.22,35.29,35.16,35.23,156800.0,24.4801,24.5287,24.4384,24.487,156800.0
2006-07-21 10:00:00,35.23,35.23,35.05,35.06,135200.0,24.487,24.487,24.3619,24.3689,135200.0
2006-07-21 10:05:00,35.06,35.2,35.04,35.13,72000.0,24.3689,24.4662,24.355,24.4175,72000.0
2006-07-21 10:10:00,35.12,35.13,35.01,35.05,84400.0,24.4106,24.4175,24.3341,24.3619,84400.0
2006-07-21 10:15:00,35.04,35.04,34.9,34.95,203000.0,24.355,24.355,24.2576,24.2924,203000.0
2006-07-21 10:20:00,34.95,35.12,34.95,35.05,171800.0,24.2924,24.4106,24.2924,24.3619,171800.0
2006-07-21 10:25:00,35.05,35.09,35.03,35.07,60800.0,24.3619,24.3897,24.348,24.3758,60800.0
2006-07-21 10:30:00,35.07,35.22,35.07,35.15,91800.0,24.3758,24.4801,24.3758,24.4314,91800.0
2006-07-21 10:35:00,35.17,35.3,35.16,35.3,123400.0,24.4453,24.5357,24.4384,24.5357,123400.0
2006-07-21 10:40:00,35.3,35.35,35.27,35.31,170400.0,24.5357,24.5704,24.5148,24.5426,170400.0
2006-07-21 10:45:00,35.31,35.31,35.24,35.31,150800.0,24.5426,24.5426,24.494,24.5426,150800.0
2006-07-21 10:50:00,35.32,35.4,35.3,35.37,103000.0,24.5496,24.6052,24.5357,24.5843,103000.0
2006-07-21 10:55:00,35.36,35.47,35.34,35.45,85600.0,24.5774,24.6538,24.5635,24.6399,85600.0
2006-07-21 11:00:00,35.46,35.49,35.35,35.4,95800.0,24.6469,24.6677,24.5704,24.6052,95800.0
2006-07-21 11:05:00,35.39,35.4,35.28,35.35,106800.0,24.5982,24.6052,24.5218,24.5704,106800.0
2006-07-21 11:10:00,35.38,35.43,35.34,35.38,67600.0,24.5913,24.626,24.5635,24.5913,67600.0
2006-07-21 11:15:00,35.37,35.46,35.37,35.4,115800.0,24.5843,24.6469,24.5843,24.6052,115800.0
2006-07-21 11:20:00,35.39,35.48,35.39,35.44,104000.0,24.5982,24.6608,24.5982,24.633,104000.0
2006-07-21 11:25:00,35.44,35.44,35.38,35.38,64200.0,24.633,24.633,24.5913,24.5913,64200.0
2006-07-21 11:30:00,35.38,35.43,35.37,35.37,67800.0,24.5913,24.626,24.5843,24.5843,67800.0
2006-07-21 11:35:00,35.37,35.38,35.28,35.31,92000.0,24.5843,24.5913,24.5218,24.5426,92000.0
2006-07-21 11:40:00,35.31,35.31,35.28,35.31,44000.0,24.5426,24.5426,24.5218,24.5426,44000.0
2006-07-21 11:45:00,35.31,35.38,35.3,35.36,53000.0,24.5426,24.5913,24.5357,24.5774,53000.0
2006-07-21 11:50:00,35.37,35.37,35.33,35.35,69200.0,24.5843,24.5843,24.5565,24.5704,69200.0
2006-07-21 11:55:00,35.35,35.39,35.33,35.37,64800.0,24.5704,24.5982,24.5565,24.5843,64800.0
2006-07-21 12:00:00,35.37,35.38,35.31,35.31,53600.0,24.5843,24.5913,24.5426,24.5426,53600.0
2006-07-21 12:05:00,35.32,35.37,35.31,35.32,28600.0,24.5496,24.5843,24.5426,24.5496,28600.0
2006-07-21 12:10:00,35.32,35.35,35.27,35.35,81800.0,24.5496,24.5704,24.5148,24.5704,81800.0
2006-07-21 12:15:00,35.35,35.35,35.27,35.34,67200.0,24.5704,24.5704,24.5148,24.5635,67200.0
2006-07-21 12:20:00,35.34,35.35,35.29,35.35,59200.0,24.5635,24.5704,24.5287,24.5704,59200.0
2006-07-21 12:25:00,35.35,35.37,35.26,35.3,62400.0,24.5704,24.5843,24.5079,24.5357,62400.0
2006-07-21 12:30:00,35.32,35.37,35.31,35.35,224600.0,24.5496,24.5843,24.5426,24.5704,224600.0
2006-07-21 12:35:00,35.34,35.34,35.21,35.27,104000.0,24.5635,24.5635,24.4731,24.5148,104000.0
2006-07-21 12:40:00,35.26,35.31,35.25,35.25,41000.0,24.5079,24.5426,24.5009,24.5009,41000.0
2006-07-21 12:45:00,35.26,35.32,35.22,35.22,66400.0,24.5079,24.5496,24.4801,24.4801,66400.0
2006-07-21 12:50:00,35.22,35.23,35.12,35.19,77400.0,24.4801,24.487,24.4106,24.4592,77400.0
2006-07-21 12:55:00,35.18,35.23,35.14,35.23,46200.0,24.4523,24.487,24.4245,24.487,46200.0
2006-07-21 13:00:00,35.22,35.22,35.14,35.14,44400.0,24.4801,24.4801,24.4245,24.4245,44400.0
2006-07-21 13:05:00,35.14,35.27,35.12,35.23,82200.0,24.4245,24.5148,24.4106,24.487,82200.0
2006-07-21 13:10:00,35.23,35.32,35.23,35.29,53600.0,24.487,24.5496,24.487,24.5287,53600.0
2006-07-21 13:15:00,35.29,35.33,35.26,35.29,38800.0,24.5287,24.5565,24.5079,24.5287,38800.0
2006-07-21 13:20:00,35.29,35.3,35.25,35.26,25400.0,24.5287,24.5357,24.5009,24.5079,25400.0
2006-07-21 13:25:00,35.27,35.27,35.21,35.24,51200.0,24.5148,24.5148,24.4731,24.494,51200.0
2006-07-21 13:30:00,35.25,35.31,35.2,35.27,64200.0,24.5009,24.5426,24.4662,24.5148,64200.0
2006-07-21 13:35:00,35.27,35.27,35.23,35.25,54200.0,24.5148,24.5148,24.487,24.5009,54200.0
2006-07-21 13:40:00,35.25,35.28,35.21,35.24,65600.0,24.5009,24.5218,24.4731,24.494,65600.0
2006-07-21 13:45:00,35.23,35.29,35.22,35.25,72800.0,24.487,24.5287,24.4801,24.5009,72800.0
2006-07-21 13:50:00,35.26,35.29,35.21,35.22,69800.0,24.5079,24.5287,24.4731,24.4801,69800.0
2006-07-21 13:55:00,35.22,35.26,35.2,35.25,57200.0,24.4801,24.5079,24.4662,24.5009,57200.0
2006-07-21 14:00:00,35.26,35.27,35.2,35.21,60200.0,24.5079,24.5148,24.4662,24.4731,60200.0
2006-07-21 14:05:00,35.21,35.26,35.19,35.19,62800.0,24.4731,24.5079,24.4592,24.4592,62800.0
2006-07-21 14:10:00,35.2,35.22,35.15,35.15,74600.0,24.4662,24.4801,24.4314,24.4314,74600.0
2006-07-21 14:15:00,35.15,35.16,35.12,35.14,26000.0,24.4314,24.4384,24.4106,24.4245,26000.0
2006-07-21 14:20:00,35.15,35.17,35.13,35.13,35400.0,24.4314,24.4453,24.4175,24.4175,35400.0
2006-07-21 14:25:00,35.13,35.19,35.12,35.19,47000.0,24.4175,24.4592,24.4106,24.4592,47000.0
2006-07-21 14:30:00,35.18,35.2,35.13,35.13,66800.0,24.4523,24.4662,24.4175,24.4175,66800.0
2006-07-21 14:35:00,35.15,35.18,35.13,35.16,38600.0,24.4314,24.4523,24.4175,24.4384,38600.0
2006-07-21 14:40:00,35.16,35.16,35.07,35.07,83600.0,24.4384,24.4384,24.3758,24.3758,83600.0
2006-07-21 14:45:00,35.07,35.1,35.02,35.06,71600.0,24.3758,24.3967,24.3411,24.3689,71600.0
2006-07-21 14:50:00,35.07,35.13,35.05,35.13,73400.0,24.3758,24.4175,24.3619,24.4175,73400.0
2006-07-21 14:55:00,35.13,35.16,35.12,35.13,64000.0,24.4175,24.4384,24.4106,24.4175,64000.0
2006-07-21 15:00:00,35.13,35.13,35.06,35.06,67200.0,24.4175,24.4175,24.3689,24.3689,67200.0
2006-07-21 15:05:00,35.07,35.12,35.04,35.12,43800.0,24.3758,24.4106,24.355,24.4106,43800.0
2006-07-21 15:10:00,35.12,35.17,35.08,35.16,111600.0,24.4106,24.4453,24.3828,24.4384,111600.0
2006-07-21 15:15:00,35.15,35.2,35.13,35.13,66400.0,24.4314,24.4662,24.4175,24.4175,66400.0
2006-07-21 15:20:00,35.13,35.13,35.07,35.08,101800.0,24.4175,24.4175,24.3758,24.3828,101800.0
2006-07-21 15:25:00,35.08,35.13,35.07,35.13,60200.0,24.3828,24.4175,24.3758,24.4175,60200.0
2006-07-21 15:30:00,35.13,35.13,35.09,35.11,75200.0,24.4175,24.4175,24.3897,24.4036,75200.0
2006-07-21 15:35:00,35.12,35.18,35.12,35.17,105000.0,24.4106,24.4523,24.4106,24.4453,105000.0
2006-07-21 15:40:00,35.17,35.22,35.15,35.19,79000.0,24.4453,24.4801,24.4314,24.4592,79000.0
2006-07-21 15:45:00,35.19,35.2,35.12,35.14,99000.0,24.4592,24.4662,24.4106,24.4245,99000.0
2006-07-21 15:50:00,35.15,35.19,35.1,35.1,116000.0,24.4314,24.4592,24.3967,24.3967,116000.0
2006-07-21 15:55:00,35.1,35.1,35.04,35.05,145800.0,24.3967,24.3967,24.355,24.3619,145800.0
2006-07-24 09:30:00,35.25,35.45,35.22,35.35,97800.0,24.5009,24.6399,24.4801,24.5704,97800.0
2006-07-24 09:35:00,35.35,35.46,35.27,35.28,49600.0,24.5704,24.6469,24.5148,24.5218,49600.0
2006-07-24 09:40:00,35.27,35.42,35.26,35.42,64600.0,24.5148,24.6191,24.5079,24.6191,64600.0
2006-07-24 09:45:00,35.39,35.65,35.38,35.62,64200.0,24.5982,24.7789,24.5913,24.7581,64200.0
2006-07-24 09:50:00,35.61,35.61,35.35,35.41,87000.0,24.7511,24.7511,24.5704,24.6121,87000.0
2006-07-24 09:55:00,35.41,35.52,35.41,35.47,55200.0,24.6121,24.6886,24.6121,24.6538,55200.0
2006-07-24 10:00:00,35.47,35.52,35.41,35.45,64000.0,24.6538,24.6886,24.6121,24.6399,64000.0
2006-07-24 10:05:00,35.45,35.49,35.43,35.47,71800.0,24.6399,24.6677,24.626,24.6538,71800.0
2006-07-24 10:10:00,35.48,35.53,35.47,35.52,40200.0,24.6608,24.6955,24.6538,24.6886,40200.0
2006-07-24 10:15:00,35.52,35.75,35.45,35.75,90600.0,24.6886,24.8484,24.6399,24.8484,90600.0
2006-07-24 10:20:00,35.75,36.01,35.75,35.99,98600.0,24.8484,25.0292,24.8484,25.0153,98600.0
2006-07-24 10:25:00,35.99,36.02,35.92,35.97,145200.0,25.0153,25.0361,24.9666,25.0014,145200.0
2006-07-24 10:30:00,35.97,36.01,35.89,35.94,119200.0,25.0014,25.0292,24.9458,24.9805,119200.0
2006-07-24 10:35:00,35.93,35.98,35.87,35.88,60200.0,24.9736,25.0083,24.9319,24.9388,60200.0
2006-07-24 10:40:00,35.88,35.91,35.82,35.87,67800.0,24.9388,24.9597,24.8971,24.9319,67800.0
2006-07-24 10:45:00,35.86,35.96,35.86,35.96,48600.0,24.9249,24.9944,24.9249,24.9944,48600.0
2006-07-24 10:50:00,35.96,36.05,35.96,36.05,92200.0,24.9944,25.057,24.9944,25.057,92200.0
2006-07-24 10:55:00,36.05,36.07,35.96,35.96,117600.0,25.057,25.0709,24.9944,24.9944,117600.0
2006-07-24 11:00:00,35.96,36.06,35.94,36.02,60400.0,24.9944,25.0639,24.9805,25.0361,60400.0
2006-07-24 11:05:00,36.02,36.02,35.97,36.01,44600.0,25.0361,25.0361,25.0014,25.0292,44600.0
2006-07-24 11:10:00,36.0,36.07,36.0,36.03,51600.0,25.0222,25.0709,25.0222,25.0431,51600.0
2006-07-24 11:15:00,36.02,36.12,36.02,36.09,52400.0,25.0361,25.1056,25.0361,25.0848,52400.0
2006-07-24 11:20:00,36.09,36.24,36.09,36.24,46800.0,25.0848,25.189,25.0848,25.189,46800.0
2006-07-24 11:25:00,36.24,36.34,36.22,36.3,117600.0,25.189,25.2585,25.1751,25.2307,117600.0
2006-07-24 11:30:00,36.3,36.49,36.28,36.43,129000.0,25.2307,25.3628,25.2168,25.3211,129000.0
2006-07-24 11:35:00,36.42,36.44,36.31,36.36,93400.0,25.3141,25.328,25.2377,25.2724,93400.0
2006-07-24 11:40:00,36.36,36.4,36.34,36.34,69800.0,25.2724,25.3002,25.2585,25.2585,69800.0
2006-07-24 11:45:00,36.32,36.4,36.31,36.36,69200.0,25.2446,25.3002,25.2377,25.2724,69200.0
2006-07-24 11:50:00,36.36,36.36,36.23,36.35,65800.0,25.2724,25.2724,25.1821,25.2655,65800.0
2006-07-24 11:55:00,36.34,36.35,36.29,36.32,38400.0,25.2585,25.2655,25.2238,25.2446,38400.0
2006-07-24 12:00:00,36.32,36.33,36.23,36.24,37000.0,25.2446,25.2516,25.1821,25.189,37000.0
2006-07-24 12:05:00,36.24,36.24,36.12,36.15,47000.0,25.189,25.189,25.1056,25.1265,47000.0
2006-07-24 12:10:00,36.15,36.17,36.1,36.11,44200.0,25.1265,25.1404,25.0917,25.0987,44200.0
2006-07-24 12:15:00,36.11,36.13,36.08,36.1,37800.0,25.0987,25.1126,25.0778,25.0917,37800.0
2006-07-24 12:20:00,36.09,36.13,36.08,36.13,37400.0,25.0848,25.1126,25.0778,25.1126,37400.0
2006-07-24 12:25:00,36.13,36.18,36.13,36.16,37200.0,25.1126,25.1473,25.1126,25.1334,37200.0
2006-07-24 12:30:00,36.16,36.2,36.09,36.1,30800.0,25.1334,25.1612,25.0848,25.0917,30800.0
2006-07-24 12:35:00,36.1,36.16,36.1,36.15,33000.0,25.0917,25.1334,25.0917,25.1265,33000.0
2006-07-24 12:40:00,36.14,36.17,36.13,36.17,33000.0,25.1195,25.1404,25.1126,25.1404,33000.0
2006-07-24 12:45:00,36.16,36.17,36.09,36.09,24800.0,25.1334,25.1404,25.0848,25.0848,24800.0
2006-07-24 12:50:00,36.09,36.1,36.02,36.02,25400.0,25.0848,25.0917,25.0361,25.0361,25400.0
2006-07-24 12:55:00,36.04,36.04,35.99,36.02,30200.0,25.05,25.05,25.0153,25.0361,30200.0
2006-07-24 13:00:00,36.05,36.06,35.99,36.03,27000.0,25.057,25.0639,25.0153,25.0431,27000.0
2006-07-24 13:05:00,36.03,36.07,36.02,36.05,30400.0,25.0431,25.0709,25.0361,25.057,30400.0
2006-07-24 13:10:00,36.04,36.05,35.94,35.95,34200.0,25.05,25.057,24.9805,24.9875,34200.0
2006-07-24 13:15:00,35.94,35.95,35.91,35.92,42400.0,24.9805,24.9875,24.9597,24.9666,42400.0
2006-07-24 13:20:00,35.9,35.94,35.88,35.92,34600.0,24.9527,24.9805,24.9388,24.9666,34600.0
2006-07-24 13:25:00,35.93,35.95,35.91,35.95,26600.0,24.9736,24.9875,24.9597,24.9875,26600.0
2006-07-24 13:30:00,35.95,35.95,35.9,35.95,29800.0,24.9875,24.9875,24.9527,24.9875,29800.0
2006-07-24 13:35:00,35.95,36.04,35.95,36.02,38000.0,24.9875,25.05,24.9875,25.0361,38000.0
2006-07-24 13:40:00,36.02,36.07,36.02,36.02,25000.0,25.0361,25.0709,25.0361,25.0361,25000.0
2006-07-24 13:45:00,36.03,36.03,36.02,36.02,10400.0,25.0431,25.0431,25.0361,25.0361,10400.0
2006-07-24 13:50:00,36.02,36.05,36.02,36.03,24800.0,25.0361,25.057,25.0361,25.0431,24800.0
2006-07-24 13:55:00,36.02,36.03,36.0,36.0,26600.0,25.0361,25.0431,25.0222,25.0222,26600.0
2006-07-24 14:00:00,36.0,36.05,35.99,36.05,28000.0,25.0222,25.057,25.0153,25.057,28000.0
2006-07-24 14:05:00,36.06,36.07,36.04,36.05,62000.0,25.0639,25.0709,25.05,25.057,62000.0
2006-07-24 14:10:00,36.05,36.06,36.01,36.03,39200.0,25.057,25.0639,25.0292,25.0431,39200.0
2006-07-24 14:15:00,36.02,36.09,36.02,36.06,43400.0,25.0361,25.0848,25.0361,25.0639,43400.0
2006-07-24 14:20:00,36.06,36.07,36.04,36.07,44800.0,25.0639,25.0709,25.05,25.0709,44800.0
2006-07-24 14:25:00,36.06,36.13,36.06,36.1,44600.0,25.0639,25.1126,25.0639,25.0917,44600.0
2006-07-24 14:30:00,36.1,36.17,36.08,36.13,41000.0,25.0917,25.1404,25.0778,25.1126,41000.0
2006-07-24 14:35:00,36.13,36.19,36.11,36.15,42400.0,25.1126,25.1543,25.0987,25.1265,42400.0
2006-07-24 14:40:00,36.15,36.34,36.13,36.3,117400.0,25.1265,25.2585,25.1126,25.2307,117400.0
2006-07-24 14:45:00,36.3,36.3,36.23,36.25,65800.0,25.2307,25.2307,25.1821,25.196,65800.0
2006-07-24 14:50:00,36.24,36.3,36.2,36.26,40400.0,25.189,25.2307,25.1612,25.2029,40400.0
2006-07-24 14:55:00,36.26,36.27,36.2,36.27,29400.0,25.2029,25.2099,25.1612,25.2099,29400.0
2006-07-24 15:00:00,36.27,36.29,36.19,36.19,64200.0,25.2099,25.2238,25.1543,25.1543,64200.0
2006-07-24 15:05:00,36.19,36.26,36.18,36.26,36400.0,25.1543,25.2029,25.1473,25.2029,36400.0
2006-07-24 15:10:00,36.26,36.4,36.24,36.38,70000.0,25.2029,25.3002,25.189,25.2863,70000.0
2006-07-24 15:15:00,36.38,36.39,36.37,36.38,72200.0,25.2863,25.2933,25.2794,25.2863,72200.0
2006-07-24 15:20:00,36.38,36.42,36.33,36.42,66400.0,25.2863,25.3141,25.2516,25.3141,66400.0
2006-07-24 15:25:00,36.41,36.43,36.37,36.43,29800.0,25.3072,25.3211,25.2794,25.3211,29800.0
2006-07-24 15:30:00,36.42,36.46,36.33,36.35,46200.0,25.3141,25.3419,25.2516,25.2655,46200.0
2006-07-24 15:35:00,36.35,36.41,36.33,36.37,81800.0,25.2655,25.3072,25.2516,25.2794,81800.0
2006-07-24 15:40:00,36.37,36.38,36.33,36.36,83200.0,25.2794,25.2863,25.2516,25.2724,83200.0
2006-07-24 15:45:00,36.35,36.4,36.35,36.37,90000.0,25.2655,25.3002,25.2655,25.2794,90000.0
2006-07-24 15:50:00,36.37,36.42,36.27,36.27,101600.0,25.2794,25.3141,25.2099,25.2099,101600.0
2006-07-24 15:55:00,36.27,36.33,36.26,36.3,118600.0,25.2099,25.2516,25.2029,25.2307,118600.0
2006-07-25 09:30:00,36.13,36.27,36.09,36.1,92000.0,25.1126,25.2099,25.0848,25.0917,92000.0
2006-07-25 09:35:00,36.15,36.15,35.91,35.93,72600.0,25.1265,25.1265,24.9597,24.9736,72600.0
2006-07-25 09:40:00,35.92,36.02,35.85,36.02,122000.0,24.9666,25.0361,24.918,25.0361,122000.0
2006-07-25 09:45:00,36.04,36.08,35.96,36.05,89000.0,25.05,25.0778,24.9944,25.057,89000.0
2006-07-25 09:50:00,36.05,36.07,35.9,35.94,91200.0,25.057,25.0709,24.9527,24.9805,91200.0
2006-07-25 09:55:00,35.95,36.06,35.91,36.01,86600.0,24.9875,25.0639,24.9597,25.0292,86600.0
2006-07-25 10:00:00,36.01,36.19,36.0,36.19,107800.0,25.0292,25.1543,25.0222,25.1543,107800.0
2006-07-25 10:05:00,36.19,36.42,36.19,36.42,86200.0,25.1543,25.3141,25.1543,25.3141,86200.0
2006-07-25 10:10:00,36.41,36.42,36.3,36.3,59600.0,25.3072,25.3141,25.2307,25.2307,59600.0
2006-07-25 10:15:00,36.29,36.3,36.21,36.22,40400.0,25.2238,25.2307,25.1682,25.1751,40400.0
2006-07-25 10:20:00,36.23,36.27,36.11,36.13,50400.0,25.1821,25.2099,25.0987,25.1126,50400.0
2006-07-25 10:25:00,36.13,36.13,36.05,36.1,30400.0,25.1126,25.1126,25.057,25.0917,30400.0
2006-07-25 10:30:00,36.1,36.22,36.1,36.2,63000.0,25.0917,25.1751,25.0917,25.1612,63000.0
2006-07-25 10:35:00,36.2,36.21,36.13,36.17,145000.0,25.1612,25.1682,25.1126,25.1404,145000.0
2006-07-25 10:40:00,36.16,36.17,36.1,36.15,78000.0,25.1334,25.1404,25.0917,25.1265,78000.0
2006-07-25 10:45:00,36.17,36.22,36.02,36.02,91000.0,25.1404,25.1751,25.0361,25.0361,91000.0
2006-07-25 10:50:00,36.01,36.17,35.97,36.12,78800.0,25.0292,25.1404,25.0014,25.1056,78800.0
2006-07-25 10:55:00,36.1,36.1,36.04,36.05,53200.0,25.0917,25.0917,25.05,25.057,53200.0
2006-07-25 11:00:00,36.05,36.09,36.05,36.06,47400.0,25.057,25.0848,25.057,25.0639,47400.0
2006-07-25 11:05:00,36.06,36.07,35.93,35.94,201600.0,25.0639,25.0709,24.9736,24.9805,201600.0
2006-07-25 11:10:00,35.94,35.97,35.92,35.92,42200.0,24.9805,25.0014,24.9666,24.9666,42200.0
2006-07-25 11:15:00,35.91,35.92,35.8,35.87,168400.0,24.9597,24.9666,24.8832,24.9319,168400.0
2006-07-25 11:20:00,35.86,35.95,35.86,35.95,35000.0,24.9249,24.9875,24.9249,24.9875,35000.0
2006-07-25 11:25:00,35.96,36.0,35.93,35.99,38800.0,24.9944,25.0222,24.9736,25.0153,38800.0
2006-07-25 11:30:00,35.99,35.99,35.88,35.99,47200.0,25.0153,25.0153,24.9388,25.0153,47200.0
2006-07-25 11:35:00,35.98,35.99,35.86,35.86,48200.0,25.0083,25.0153,24.9249,24.9249,48200.0
2006-07-25 11:40:00,35.88,35.88,35.81,35.85,53800.0,24.9388,24.9388,24.8902,24.918,53800.0
2006-07-25 11:45:00,35.85,35.85,35.81,35.81,21600.0,24.918,24.918,24.8902,24.8902,21600.0
2006-07-25 11:50:00,35.8,35.84,35.75,35.77,46000.0,24.8832,24.911,24.8484,24.8623,46000.0
2006-07-25 11:55:00,35.77,35.84,35.77,35.83,35800.0,24.8623,24.911,24.8623,24.9041,35800.0
2006-07-25 12:00:00,35.84,35.85,35.79,35.81,246600.0,24.911,24.918,24.8763,24.8902,246600.0
2006-07-25 12:05:00,35.81,35.82,35.76,35.79,48400.0,24.8902,24.8971,24.8554,24.8763,48400.0
2006-07-25 12:10:00,35.8,35.82,35.77,35.81,26400.0,24.8832,24.8971,24.8623,24.8902,26400.0
2006-07-25 12:15:00,35.81,35.81,35.76,35.78,24800.0,24.8902,24.8902,24.8554,24.8693,24800.0
2006-07-25 12:20:00,35.78,35.81,35.78,35.81,30200.0,24.8693,24.8902,24.8693,24.8902,30200.0
2006-07-25 12:25:00,35.81,35.84,35.8,35.8,29600.0,24.8902,24.911,24.8832,24.8832,29600.0
2006-07-25 12:30:00,35.8,35.88,35.77,35.88,33800.0,24.8832,24.9388,24.8623,24.9388,33800.0
2006-07-25 12:35:00,35.87,35.89,35.82,35.85,20600.0,24.9319,24.9458,24.8971,24.918,20600.0
2006-07-25 12:40:00,35.86,35.88,35.85,35.87,17400.0,24.9249,24.9388,24.918,24.9319,17400.0
2006-07-25 12:45:00,35.87,35.87,35.81,35.83,20600.0,24.9319,24.9319,24.8902,24.9041,20600.0
2006-07-25 12:50:00,35.82,35.82,35.75,35.77,35600.0,24.8971,24.8971,24.8484,24.8623,35600.0
2006-07-25 12:55:00,35.76,35.81,35.76,35.81,21400.0,24.8554,24.8902,24.8554,24.8902,21400.0
2006-07-25 13:00:00,35.8,35.81,35.72,35.73,31400.0,24.8832,24.8902,24.8276,24.8345,31400.0
2006-07-25 13:05:00,35.73,35.75,35.71,35.74,26800.0,24.8345,24.8484,24.8206,24.8415,26800.0
2006-07-25 13:10:00,35.74,35.77,35.73,35.74,19400.0,24.8415,24.8623,24.8345,24.8415,19400.0
2006-07-25 13:15:00,35.76,35.77,35.74,35.75,26800.0,24.8554,24.8623,24.8415,24.8484,26800.0
2006-07-25 13:20:00,35.75,35.77,35.67,35.67,38400.0,24.8484,24.8623,24.7928,24.7928,38400.0
2006-07-25 13:25:00,35.67,35.69,35.64,35.64,29400.0,24.7928,24.8067,24.772,24.772,29400.0
2006-07-25 13:30:00,35.64,35.65,35.6,35.63,108000.0,24.772,24.7789,24.7442,24.765,108000.0
2006-07-25 13:35:00,35.63,35.67,35.61,35.61,85400.0,24.765,24.7928,24.7511,24.7511,85400.0
2006-07-25 13:40:00,35.61,35.61,35.56,35.59,156400.0,24.7511,24.7511,24.7164,24.7372,156400.0
2006-07-25 13:45:00,35.6,35.6,35.57,35.59,42000.0,24.7442,24.7442,24.7233,24.7372,42000.0
2006-07-25 13:50:00,35.59,35.59,35.56,35.59,37400.0,24.7372,24.7372,24.7164,24.7372,37400.0
2006-07-25 13:55:00,35.6,35.66,35.6,35.64,41200.0,24.7442,24.7859,24.7442,24.772,41200.0
2006-07-25 14:00:00,35.64,35.67,35.57,35.58,32800.0,24.772,24.7928,24.7233,24.7303,32800.0
2006-07-25 14:05:00,35.55,35.59,35.55,35.58,19600.0,24.7094,24.7372,24.7094,24.7303,19600.0
2006-07-25 14:10:00,35.57,35.6,35.51,35.51,54200.0,24.7233,24.7442,24.6816,24.6816,54200.0
2006-07-25 14:15:00,35.5,35.58,35.5,35.58,78000.0,24.6747,24.7303,24.6747,24.7303,78000.0
2006-07-25 14:20:00,35.59,35.62,35.52,35.59,89400.0,24.7372,24.7581,24.6886,24.7372,89400.0
2006-07-25 14:25:00,35.59,35.63,35.5,35.63,57400.0,24.7372,24.765,24.6747,24.765,57400.0
2006-07-25 14:30:00,35.63,35.65,35.53,35.64,66000.0,24.765,24.7789,24.6955,24.772,66000.0
2006-07-25 14:35:00,35.65,35.66,35.53,35.55,141400.0,24.7789,24.7859,24.6955,24.7094,141400.0
2006-07-25 14:40:00,35.55,35.6,35.52,35.59,69200.0,24.7094,24.7442,24.6886,24.7372,69200.0
2006-07-25 14:45:00,35.6,35.69,35.58,35.68,83000.0,24.7442,24.8067,24.7303,24.7998,83000.0
2006-07-25 14:50:00,35.69,35.74,35.66,35.67,80000.0,24.8067,24.8415,24.7859,24.7928,80000.0
2006-07-25 14:55:00,35.68,35.69,35.57,35.6,65400.0,24.7998,24.8067,24.7233,24.7442,65400.0
2006-07-25 15:00:00,35.59,35.73,35.59,35.7,99400.0,24.7372,24.8345,24.7372,24.8137,99400.0
2006-07-25 15:05:00,35.7,35.71,35.66,35.7,65600.0,24.8137,24.8206,24.7859,24.8137,65600.0
2006-07-25 15:10:00,35.7,35.72,35.68,35.72,97400.0,24.8137,24.8276,24.7998,24.8276,97400.0
2006-07-25 15:15:00,35.73,35.86,35.72,35.78,131000.0,24.8345,24.9249,24.8276,24.8693,131000.0
2006-07-25 15:20:00,35.8,35.86,35.76,35.76,92200.0,24.8832,24.9249,24.8554,24.8554,92200.0
2006-07-25 15:25:00,35.76,35.76,35.73,35.76,120200.0,24.8554,24.8554,24.8345,24.8554,120200.0
2006-07-25 15:30:00,35.77,35.96,35.77,35.94,110600.0,24.8623,24.9944,24.8623,24.9805,110600.0
2006-07-25 15:35:00,35.94,36.01,35.92,35.97,115000.0,24.9805,25.0292,24.9666,25.0014,115000.0
2006-07-25 15:40:00,35.97,36.04,35.97,36.01,143400.0,25.0014,25.05,25.0014,25.0292,143400.0
2006-07-25 15:45:00,36.01,36.01,35.96,35.99,119400.0,25.0292,25.0292,24.9944,25.0153,119400.0
2006-07-25 15:50:00,35.99,35.99,35.93,35.93,197200.0,25.0153,25.0153,24.9736,24.9736,197200.0
2006-07-25 15:55:00,35.93,35.96,35.82,35.85,245600.0,24.9736,24.9944,24.8971,24.918,245600.0
2006-07-26 09:30:00,35.81,35.95,35.81,35.85,58400.0,24.8902,24.9875,24.8902,24.918,58400.0
2006-07-26 09:35:00,35.85,35.88,35.66,35.7,63400.0,24.918,24.9388,24.7859,24.8137,63400.0
2006-07-26 09:40:00,35.69,35.7,35.45,35.45,91600.0,24.8067,24.8137,24.6399,24.6399,91600.0
2006-07-26 09:45:00,35.45,35.48,35.41,35.43,80800.0,24.6399,24.6608,24.6121,24.626,80800.0
2006-07-26 09:50:00,35.43,35.52,35.4,35.48,106400.0,24.626,24.6886,24.6052,24.6608,106400.0
2006-07-26 09:55:00,35.53,35.54,35.47,35.51,77400.0,24.6955,24.7025,24.6538,24.6816,77400.0
2006-07-26 10:00:00,35.52,35.61,35.37,35.51,62600.0,24.6886,24.7511,24.5843,24.6816,62600.0
2006-07-26 10:05:00,35.54,35.6,35.41,35.41,66200.0,24.7025,24.7442,24.6121,24.6121,66200.0
2006-07-26 10:10:00,35.41,35.56,35.41,35.55,46600.0,24.6121,24.7164,24.6121,24.7094,46600.0
2006-07-26 10:15:00,35.55,35.62,35.51,35.51,53000.0,24.7094,24.7581,24.6816,24.6816,53000.0
2006-07-26 10:20:00,35.52,35.57,35.44,35.44,82200.0,24.6886,24.7233,24.633,24.633,82200.0
2006-07-26 10:25:00,35.44,35.58,35.43,35.55,35200.0,24.633,24.7303,24.626,24.7094,35200.0
2006-07-26 10:30:00,35.56,35.56,35.42,35.55,53600.0,24.7164,24.7164,24.6191,24.7094,53600.0
2006-07-26 10:35:00,35.55,35.59,35.47,35.55,82000.0,24.7094,24.7372,24.6538,24.7094,82000.0
2006-07-26 10:40:00,35.55,35.59,35.53,35.58,55000.0,24.7094,24.7372,24.6955,24.7303,55000.0
2006-07-26 10:45:00,35.57,35.57,35.49,35.51,45200.0,24.7233,24.7233,24.6677,24.6816,45200.0
2006-07-26 10:50:00,35.53,35.55,35.5,35.5,43200.0,24.6955,24.7094,24.6747,24.6747,43200.0
2006-07-26 10:55:00,35.5,35.55,35.5,35.52,37800.0,24.6747,24.7094,24.6747,24.6886,37800.0
2006-07-26 11:00:00,35.52,35.57,35.48,35.49,43600.0,24.6886,24.7233,24.6608,24.6677,43600.0
2006-07-26 11:05:00,35.51,35.6,35.49,35.54,33400.0,24.6816,24.7442,24.6677,24.7025,33400.0
2006-07-26 11:10:00,35.56,35.59,35.54,35.57,24000.0,24.7164,24.7372,24.7025,24.7233,24000.0
2006-07-26 11:15:00,35.58,35.68,35.56,35.65,23400.0,24.7303,24.7998,24.7164,24.7789,23400.0
2006-07-26 11:20:00,35.66,35.66,35.51,35.55,65600.0,24.7859,24.7859,24.6816,24.7094,65600.0
2006-07-26 11:25:00,35.56,35.63,35.56,35.62,29600.0,24.7164,24.765,24.7164,24.7581,29600.0
2006-07-26 11:30:00,35.63,35.71,35.63,35.66,29600.0,24.765,24.8206,24.765,24.7859,29600.0
2006-07-26 11:35:00,35.66,35.68,35.54,35.58,22000.0,24.7859,24.7998,24.7025,24.7303,22000.0
2006-07-26 11:40:00,35.58,35.62,35.54,35.62,20000.0,24.7303,24.7581,24.7025,24.7581,20000.0
2006-07-26 11:45:00,35.63,35.67,35.62,35.63,31000.0,24.765,24.7928,24.7581,24.765,31000.0
2006-07-26 11:50:00,35.63,35.69,35.63,35.68,26200.0,24.765,24.8067,24.765,24.7998,26200.0
2006-07-26 11:55:00,35.68,35.73,35.68,35.73,33000.0,24.7998,24.8345,24.7998,24.8345,33000.0
2006-07-26 12:00:00,35.73,35.87,35.73,35.84,32200.0,24.8345,24.9319,24.8345,24.911,32200.0
2006-07-26 12:05:00,35.84,35.97,35.82,35.96,51400.0,24.911,25.0014,24.8971,24.9944,51400.0
2006-07-26 12:10:00,35.95,36.05,35.9,36.05,55800.0,24.9875,25.057,24.9527,25.057,55800.0
2006-07-26 12:15:00,36.06,36.09,36.03,36.04,59800.0,25.0639,25.0848,25.0431,25.05,59800.0
2006-07-26 12:20:00,36.04,36.05,36.02,36.04,48400.0,25.05,25.057,25.0361,25.05,48400.0
2006-07-26 12:25:00,36.02,36.04,36.0,36.02,54000.0,25.0361,25.05,25.0222,25.0361,54000.0
2006-07-26 12:30:00,36.02,36.02,35.98,35.98,72600.0,25.0361,25.0361,25.0083,25.0083,72600.0
2006-07-26 12:35:00,35.99,36.04,35.97,36.02,53400.0,25.0153,25.05,25.0014,25.0361,53400.0
2006-07-26 12:40:00,36.0,36.02,35.95,36.0,29000.0,25.0222,25.0361,24.9875,25.0222,29000.0
2006-07-26 12:45:00,36.0,36.0,35.96,35.99,34200.0,25.0222,25.0222,24.9944,25.0153,34200.0
2006-07-26 12:50:00,35.99,36.04,35.94,35.94,18000.0,25.0153,25.05,24.9805,24.9805,18000.0
2006-07-26 12:55:00,35.96,36.04,35.96,36.04,16000.0,24.9944,25.05,24.9944,25.05,16000.0
2006-07-26 13:00:00,36.04,36.05,35.99,35.99,14200.0,25.05,25.057,25.0153,25.0153,14200.0
2006-07-26 13:05:00,35.99,35.99,35.84,35.84,24400.0,25.0153,25.0153,24.911,24.911,24400.0
2006-07-26 13:10:00,35.84,35.88,35.83,35.88,16600.0,24.911,24.9388,24.9041,24.9388,16600.0
2006-07-26 13:15:00,35.88,35.96,35.88,35.95,22200.0,24.9388,24.9944,24.9388,24.9875,22200.0
2006-07-26 13:20:00,35.95,35.96,35.89,35.89,30400.0,24.9875,24.9944,24.9458,24.9458,30400.0
2006-07-26 13:25:00,35.88,35.91,35.85,35.85,12400.0,24.9388,24.9597,24.918,24.918,12400.0
2006-07-26 13:30:00,35.85,35.85,35.82,35.85,15200.0,24.918,24.918,24.8971,24.918,15200.0
2006-07-26 13:35:00,35.86,35.93,35.86,35.93,11400.0,24.9249,24.9736,24.9249,24.9736,11400.0
2006-07-26 13:40:00,35.93,35.99,35.92,35.99,18800.0,24.9736,25.0153,24.9666,25.0153,18800.0
2006-07-26 13:45:00,36.01,36.07,35.98,36.07,45400.0,25.0292,25.0709,25.0083,25.0709,45400.0
2006-07-26 13:50:00,36.07,36.17,36.05,36.17,55800.0,25.0709,25.1404,25.057,25.1404,55800.0
2006-07-26 13:55:00,36.16,36.16,36.12,36.13,76200.0,25.1334,25.1334,25.1056,25.1126,76200.0
2006-07-26 14:00:00,36.13,36.14,36.08,36.08,102800.0,25.1126,25.1195,25.0778,25.0778,102800.0
2006-07-26 14:05:00,36.08,36.15,36.04,36.13,82600.0,25.0778,25.1265,25.05,25.1126,82600.0
2006-07-26 14:10:00,36.13,36.27,36.13,36.26,48600.0,25.1126,25.2099,25.1126,25.2029,48600.0
2006-07-26 14:15:00,36.26,36.38,36.26,36.32,71600.0,25.2029,25.2863,25.2029,25.2446,71600.0
2006-07-26 14:20:00,36.34,36.4,36.27,36.27,101400.0,25.2585,25.3002,25.2099,25.2099,101400.0
2006-07-26 14:25:00,36.27,36.27,36.14,36.17,173400.0,25.2099,25.2099,25.1195,25.1404,173400.0
2006-07-26 14:30:00,36.17,36.29,36.15,36.29,110400.0,25.1404,25.2238,25.1265,25.2238,110400.0
2006-07-26 14:35:00,36.25,36.26,36.22,36.24,66200.0,25.196,25.2029,25.1751,25.189,66200.0
2006-07-26 14:40:00,36.24,36.25,36.18,36.25,103800.0,25.189,25.196,25.1473,25.196,103800.0
2006-07-26 14:45:00,36.25,36.25,36.13,36.2,118400.0,25.196,25.196,25.1126,25.1612,118400.0
2006-07-26 14:50:00,36.19,36.32,36.16,36.32,41600.0,25.1543,25.2446,25.1334,25.2446,41600.0
2006-07-26 14:55:00,36.33,36.39,36.33,36.35,37800.0,25.2516,25.2933,25.2516,25.2655,37800.0
2006-07-26 15:00:00,36.35,36.45,36.35,36.44,235000.0,25.2655,25.335,25.2655,25.328,235000.0
2006-07-26 15:05:00,36.42,36.43,36.31,36.41,97600.0,25.3141,25.3211,25.2377,25.3072,97600.0
2006-07-26 15:10:00,36.42,36.42,36.33,36.34,88800.0,25.3141,25.3141,25.2516,25.2585,88800.0
2006-07-26 15:15:00,36.33,36.35,36.32,36.34,51800.0,25.2516,25.2655,25.2446,25.2585,51800.0
2006-07-26 15:20:00,36.35,36.41,36.32,36.35,97200.0,25.2655,25.3072,25.2446,25.2655,97200.0
2006-07-26 15:25:00,36.35,36.41,36.35,36.4,103800.0,25.2655,25.3072,25.2655,25.3002,103800.0
2006-07-26 15:30:00,36.41,36.5,36.4,36.47,134200.0,25.3072,25.3697,25.3002,25.3489,134200.0
2006-07-26 15:35:00,36.47,36.51,36.46,36.5,163600.0,25.3489,25.3767,25.3419,25.3697,163600.0
2006-07-26 15:40:00,36.49,36.5,36.47,36.47,143000.0,25.3628,25.3697,25.3489,25.3489,143000.0
2006-07-26 15:45:00,36.47,36.55,36.47,36.5,100000.0,25.3489,25.4045,25.3489,25.3697,100000.0
2006-07-26 15:50:00,36.5,36.5,36.4,36.4,107400.0,25.3697,25.3697,25.3002,25.3002,107400.0
2006-07-26 15:55:00,36.41,36.43,36.35,36.35,127600.0,25.3072,25.3211,25.2655,25.2655,127600.0
2006-07-27 09:30:00,36.35,36.85,36.35,36.85,80600.0,25.2655,25.613,25.2655,25.613,80600.0
2006-07-27 09:35:00,36.85,36.94,36.74,36.74,89200.0,25.613,25.6756,25.5366,25.5366,89200.0
2006-07-27 09:40:00,36.81,37.07,36.79,37.04,95600.0,25.5852,25.7659,25.5713,25.7451,95600.0
2006-07-27 09:45:00,37.04,37.15,37.04,37.12,111200.0,25.7451,25.8215,25.7451,25.8007,111200.0
2006-07-27 09:50:00,37.14,37.23,37.13,37.19,163400.0,25.8146,25.8771,25.8076,25.8493,163400.0
2006-07-27 09:55:00,37.2,37.28,37.14,37.17,152600.0,25.8563,25.9119,25.8146,25.8354,152600.0
2006-07-27 10:00:00,37.17,37.21,36.93,37.2,222000.0,25.8354,25.8632,25.6686,25.8563,222000.0
2006-07-27 10:05:00,37.24,37.47,37.24,37.47,148400.0,25.8841,26.044,25.8841,26.044,148400.0
2006-07-27 10:10:00,37.46,37.55,37.43,37.44,145200.0,26.037,26.0996,26.0162,26.0231,145200.0
2006-07-27 10:15:00,37.44,37.49,37.31,37.31,61200.0,26.0231,26.0579,25.9327,25.9327,61200.0
2006-07-27 10:20:00,37.29,37.31,37.09,37.09,154600.0,25.9188,25.9327,25.7798,25.7798,154600.0
2006-07-27 10:25:00,37.09,37.13,37.02,37.06,64000.0,25.7798,25.8076,25.7312,25.759,64000.0
2006-07-27 10:30:00,37.05,37.13,37.02,37.02,55600.0,25.752,25.8076,25.7312,25.7312,55600.0
2006-07-27 10:35:00,37.02,37.02,36.82,36.82,62800.0,25.7312,25.7312,25.5922,25.5922,62800.0
2006-07-27 10:40:00,36.8,36.82,36.63,36.68,73200.0,25.5783,25.5922,25.4601,25.4949,73200.0
2006-07-27 10:45:00,36.68,36.74,36.63,36.69,44600.0,25.4949,25.5366,25.4601,25.5018,44600.0
2006-07-27 10:50:00,36.69,36.74,36.65,36.72,52200.0,25.5018,25.5366,25.474,25.5227,52200.0
2006-07-27 10:55:00,36.71,36.82,36.69,36.82,133200.0,25.5157,25.5922,25.5018,25.5922,133200.0
2006-07-27 11:00:00,36.79,36.9,36.73,36.79,63400.0,25.5713,25.6478,25.5296,25.5713,63400.0
2006-07-27 11:05:00,36.76,36.88,36.73,36.87,79200.0,25.5505,25.6339,25.5296,25.6269,79200.0
2006-07-27 11:10:00,36.88,36.97,36.82,36.9,80000.0,25.6339,25.6964,25.5922,25.6478,80000.0
2006-07-27 11:15:00,36.9,36.96,36.83,36.83,66200.0,25.6478,25.6895,25.5991,25.5991,66200.0
2006-07-27 11:20:00,36.83,36.92,36.82,36.91,77400.0,25.5991,25.6617,25.5922,25.6547,77400.0
2006-07-27 11:25:00,36.91,36.96,36.89,36.89,43800.0,25.6547,25.6895,25.6408,25.6408,43800.0
2006-07-27 11:30:00,36.88,36.91,36.83,36.84,37000.0,25.6339,25.6547,25.5991,25.6061,37000.0
2006-07-27 11:35:00,36.86,36.9,36.84,36.85,56800.0,25.62,25.6478,25.6061,25.613,56800.0
2006-07-27 11:40:00,36.86,36.88,36.83,36.88,75000.0,25.62,25.6339,25.5991,25.6339,75000.0
2006-07-27 11:45:00,36.87,36.96,36.87,36.88,35800.0,25.6269,25.6895,25.6269,25.6339,35800.0
2006-07-27 11:50:00,36.88,36.9,36.77,36.77,27000.0,25.6339,25.6478,25.5574,25.5574,27000.0
2006-07-27 11:55:00,36.77,36.78,36.75,36.76,22600.0,25.5574,25.5644,25.5435,25.5505,22600.0
2006-07-27 12:00:00,36.76,36.81,36.74,36.79,44000.0,25.5505,25.5852,25.5366,25.5713,44000.0
2006-07-27 12:05:00,36.8,36.87,36.8,36.86,43600.0,25.5783,25.6269,25.5783,25.62,43600.0
2006-07-27 12:10:00,36.86,36.88,36.85,36.87,20200.0,25.62,25.6339,25.613,25.6269,20200.0
2006-07-27 12:15:00,36.87,36.87,36.82,36.83,42000.0,25.6269,25.6269,25.5922,25.5991,42000.0
2006-07-27 12:20:00,36.83,36.85,36.82,36.83,38400.0,25.5991,25.613,25.5922,25.5991,38400.0
2006-07-27 12:25:00,36.83,36.88,36.83,36.83,27800.0,25.5991,25.6339,25.5991,25.5991,27800.0
2006-07-27 12:30:00,36.83,36.83,36.77,36.82,30600.0,25.5991,25.5991,25.5574,25.5922,30600.0
2006-07-27 12:35:00,36.82,36.86,36.77,36.79,50400.0,25.5922,25.62,25.5574,25.5713,50400.0
2006-07-27 12:40:00,36.78,36.82,36.77,36.82,39000.0,25.5644,25.5922,25.5574,25.5922,39000.0
2006-07-27 12:45:00,36.82,36.85,36.82,36.85,20000.0,25.5922,25.613,25.5922,25.613,20000.0
2006-07-27 12:50:00,36.85,36.92,36.82,36.82,27200.0,25.613,25.6617,25.5922,25.5922,27200.0
2006-07-27 12:55:00,36.81,36.81,36.77,36.78,19200.0,25.5852,25.5852,25.5574,25.5644,19200.0
2006-07-27 13:00:00,36.78,36.79,36.73,36.73,26200.0,25.5644,25.5713,25.5296,25.5296,26200.0
2006-07-27 13:05:00,36.73,36.73,36.7,36.7,13800.0,25.5296,25.5296,25.5088,25.5088,13800.0
2006-07-27 13:10:00,36.69,36.7,36.63,36.65,37200.0,25.5018,25.5088,25.4601,25.474,37200.0
2006-07-27 13:15:00,36.63,36.63,36.57,36.6,72200.0,25.4601,25.4601,25.4184,25.4393,72200.0
2006-07-27 13:20:00,36.58,36.61,36.54,36.54,27400.0,25.4253,25.4462,25.3975,25.3975,27400.0
2006-07-27 13:25:00,36.55,36.55,36.5,36.54,31800.0,25.4045,25.4045,25.3697,25.3975,31800.0
2006-07-27 13:30:00,36.54,36.54,36.32,36.32,69800.0,25.3975,25.3975,25.2446,25.2446,69800.0
2006-07-27 13:35:00,36.3,36.32,36.21,36.23,71000.0,25.2307,25.2446,25.1682,25.1821,71000.0
2006-07-27 13:40:00,36.21,36.22,36.17,36.21,46800.0,25.1682,25.1751,25.1404,25.1682,46800.0
2006-07-27 13:45:00,36.21,36.27,36.2,36.25,40800.0,25.1682,25.2099,25.1612,25.196,40800.0
2006-07-27 13:50:00,36.26,36.27,36.16,36.16,34200.0,25.2029,25.2099,25.1334,25.1334,34200.0
2006-07-27 13:55:00,36.17,36.17,36.08,36.11,49400.0,25.1404,25.1404,25.0778,25.0987,49400.0
2006-07-27 14:00:00,36.1,36.1,36.03,36.03,50400.0,25.0917,25.0917,25.0431,25.0431,50400.0
2006-07-27 14:05:00,36.02,36.06,35.99,36.06,46400.0,25.0361,25.0639,25.0153,25.0639,46400.0
2006-07-27 14:10:00,36.03,36.1,36.02,36.09,42200.0,25.0431,25.0917,25.0361,25.0848,42200.0
2006-07-27 14:15:00,36.08,36.13,36.07,36.13,59600.0,25.0778,25.1126,25.0709,25.1126,59600.0
2006-07-27 14:20:00,36.13,36.22,36.13,36.22,75800.0,25.1126,25.1751,25.1126,25.1751,75800.0
2006-07-27 14:25:00,36.21,36.33,36.2,36.33,43400.0,25.1682,25.2516,25.1612,25.2516,43400.0
2006-07-27 14:30:00,36.32,36.38,36.32,36.35,79400.0,25.2446,25.2863,25.2446,25.2655,79400.0
2006-07-27 14:35:00,36.35,36.38,36.32,36.38,61400.0,25.2655,25.2863,25.2446,25.2863,61400.0
2006-07-27 14:40:00,36.38,36.38,36.35,36.35,84200.0,25.2863,25.2863,25.2655,25.2655,84200.0
2006-07-27 14:45:00,36.34,36.34,36.3,36.3,53000.0,25.2585,25.2585,25.2307,25.2307,53000.0
2006-07-27 14:50:00,36.3,36.41,36.3,36.4,91600.0,25.2307,25.3072,25.2307,25.3002,91600.0
2006-07-27 14:55:00,36.4,36.45,36.37,36.45,86000.0,25.3002,25.335,25.2794,25.335,86000.0
2006-07-27 15:00:00,36.45,36.48,36.37,36.37,60000.0,25.335,25.3558,25.2794,25.2794,60000.0
2006-07-27 15:05:00,36.37,36.44,36.37,36.41,51600.0,25.2794,25.328,25.2794,25.3072,51600.0
2006-07-27 15:10:00,36.41,36.46,36.4,36.41,49400.0,25.3072,25.3419,25.3002,25.3072,49400.0
2006-07-27 15:15:00,36.41,36.42,36.3,36.3,68200.0,25.3072,25.3141,25.2307,25.2307,68200.0
2006-07-27 15:20:00,36.3,36.31,36.23,36.24,75400.0,25.2307,25.2377,25.1821,25.189,75400.0
2006-07-27 15:25:00,36.24,36.25,36.19,36.2,66000.0,25.189,25.196,25.1543,25.1612,66000.0
2006-07-27 15:30:00,36.2,36.32,36.19,36.32,76000.0,25.1612,25.2446,25.1543,25.2446,76000.0
2006-07-27 15:35:00,36.31,36.38,36.27,36.27,53200.0,25.2377,25.2863,25.2099,25.2099,53200.0
2006-07-27 15:40:00,36.28,36.31,36.27,36.27,61000.0,25.2168,25.2377,25.2099,25.2099,61000.0
2006-07-27 15:45:00,36.27,36.27,36.22,36.24,50200.0,25.2099,25.2099,25.1751,25.189,50200.0
2006-07-27 15:50:00,36.24,36.27,36.24,36.24,73800.0,25.189,25.2099,25.189,25.189,73800.0
2006-07-27 15:55:00,36.23,36.26,36.2,36.22,140200.0,25.1821,25.2029,25.1612,25.1751,140200.0
2006-07-28 09:30:00,36.27,36.43,36.27,36.41,77400.0,25.2099,25.3211,25.2099,25.3072,77400.0
2006-07-28 09:35:00,36.4,36.42,36.3,36.33,28800.0,25.3002,25.3141,25.2307,25.2516,28800.0
2006-07-28 09:40:00,36.33,36.46,36.3,36.46,98000.0,25.2516,25.3419,25.2307,25.3419,98000.0
2006-07-28 09:45:00,36.46,36.55,36.43,36.43,61600.0,25.3419,25.4045,25.3211,25.3211,61600.0
2006-07-28 09:50:00,36.38,36.5,36.37,36.48,113800.0,25.2863,25.3697,25.2794,25.3558,113800.0
2006-07-28 09:55:00,36.48,36.48,36.34,36.42,85000.0,25.3558,25.3558,25.2585,25.3141,85000.0
2006-07-28 10:00:00,36.39,36.47,36.13,36.17,89000.0,25.2933,25.3489,25.1126,25.1404,89000.0
2006-07-28 10:05:00,36.17,36.22,36.06,36.09,90400.0,25.1404,25.1751,25.0639,25.0848,90400.0
2006-07-28 10:10:00,36.09,36.34,36.07,36.29,71800.0,25.0848,25.2585,25.0709,25.2238,71800.0
2006-07-28 10:15:00,36.29,36.38,36.27,36.33,58800.0,25.2238,25.2863,25.2099,25.2516,58800.0
2006-07-28 10:20:00,36.33,36.33,36.18,36.19,30400.0,25.2516,25.2516,25.1473,25.1543,30400.0
2006-07-28 10:25:00,36.19,36.19,36.1,36.11,44800.0,25.1543,25.1543,25.0917,25.0987,44800.0
2006-07-28 10:30:00,36.11,36.24,36.1,36.24,29000.0,25.0987,25.189,25.0917,25.189,29000.0
2006-07-28 10:35:00,36.24,36.31,36.24,36.28,48400.0,25.189,25.2377,25.189,25.2168,48400.0
2006-07-28 10:40:00,36.29,36.35,36.27,36.32,37800.0,25.2238,25.2655,25.2099,25.2446,37800.0
2006-07-28 10:45:00,36.33,36.4,36.33,36.35,23200.0,25.2516,25.3002,25.2516,25.2655,23200.0
2006-07-28 10:50:00,36.35,36.41,36.27,36.32,48800.0,25.2655,25.3072,25.2099,25.2446,48800.0
2006-07-28 10:55:00,36.32,36.34,36.26,36.27,49800.0,25.2446,25.2585,25.2029,25.2099,49800.0
2006-07-28 11:00:00,36.29,36.38,36.29,36.37,54600.0,25.2238,25.2863,25.2238,25.2794,54600.0
2006-07-28 11:05:00,36.37,36.4,36.33,36.34,53400.0,25.2794,25.3002,25.2516,25.2585,53400.0
2006-07-28 11:10:00,36.35,36.45,36.32,36.45,53200.0,25.2655,25.335,25.2446,25.335,53200.0
2006-07-28 11:15:00,36.43,36.45,36.38,36.39,24400.0,25.3211,25.335,25.2863,25.2933,24400.0
2006-07-28 11:20:00,36.38,36.4,36.33,36.38,42800.0,25.2863,25.3002,25.2516,25.2863,42800.0
2006-07-28 11:25:00,36.38,36.47,36.38,36.4,82200.0,25.2863,25.3489,25.2863,25.3002,82200.0
2006-07-28 11:30:00,36.43,36.45,36.4,36.42,52600.0,25.3211,25.335,25.3002,25.3141,52600.0
2006-07-28 11:35:00,36.43,36.44,36.4,36.4,34600.0,25.3211,25.328,25.3002,25.3002,34600.0
2006-07-28 11:40:00,36.41,36.44,36.38,36.42,25200.0,25.3072,25.328,25.2863,25.3141,25200.0
2006-07-28 11:45:00,36.41,36.45,36.4,36.43,36400.0,25.3072,25.335,25.3002,25.3211,36400.0
2006-07-28 11:50:00,36.43,36.46,36.42,36.44,23800.0,25.3211,25.3419,25.3141,25.328,23800.0
2006-07-28 11:55:00,36.44,36.46,36.4,36.45,40000.0,25.328,25.3419,25.3002,25.335,40000.0
2006-07-28 12:00:00,36.44,36.46,36.37,36.4,28400.0,25.328,25.3419,25.2794,25.3002,28400.0
2006-07-28 12:05:00,36.39,36.42,36.38,36.4,43800.0,25.2933,25.3141,25.2863,25.3002,43800.0
2006-07-28 12:10:00,36.41,36.48,36.4,36.44,67400.0,25.3072,25.3558,25.3002,25.328,67400.0
2006-07-28 12:15:00,36.44,36.47,36.4,36.42,54600.0,25.328,25.3489,25.3002,25.3141,54600.0
2006-07-28 12:20:00,36.41,36.45,36.41,36.43,46000.0,25.3072,25.335,25.3072,25.3211,46000.0
2006-07-28 12:25:00,36.41,36.43,36.39,36.41,30400.0,25.3072,25.3211,25.2933,25.3072,30400.0
2006-07-28 12:30:00,36.41,36.5,36.41,36.5,29200.0,25.3072,25.3697,25.3072,25.3697,29200.0
2006-07-28 12:35:00,36.49,36.52,36.49,36.5,54600.0,25.3628,25.3836,25.3628,25.3697,54600.0
2006-07-28 12:40:00,36.5,36.52,36.46,36.46,84000.0,25.3697,25.3836,25.3419,25.3419,84000.0
2006-07-28 12:45:00,36.46,36.52,36.46,36.51,40000.0,25.3419,25.3836,25.3419,25.3767,40000.0
2006-07-28 12:50:00,36.51,36.57,36.49,36.57,16800.0,25.3767,25.4184,25.3628,25.4184,16800.0
2006-07-28 12:55:00,36.57,36.68,36.57,36.68,27000.0,25.4184,25.4949,25.4184,25.4949,27000.0
2006-07-28 13:00:00,36.68,36.77,36.68,36.75,52000.0,25.4949,25.5574,25.4949,25.5435,52000.0
2006-07-28 13:05:00,36.75,36.77,36.74,36.74,52200.0,25.5435,25.5574,25.5366,25.5366,52200.0
2006-07-28 13:10:00,36.74,36.74,36.6,36.6,22200.0,25.5366,25.5366,25.4393,25.4393,22200.0
2006-07-28 13:15:00,36.57,36.64,36.57,36.64,10000.0,25.4184,25.4671,25.4184,25.4671,10000.0
2006-07-28 13:20:00,36.65,36.77,36.65,36.76,40600.0,25.474,25.5574,25.474,25.5505,40600.0
2006-07-28 13:25:00,36.76,36.77,36.74,36.74,44000.0,25.5505,25.5574,25.5366,25.5366,44000.0
2006-07-28 13:30:00,36.74,36.74,36.68,36.68,70800.0,25.5366,25.5366,25.4949,25.4949,70800.0
2006-07-28 13:35:00,36.68,36.7,36.62,36.65,17400.0,25.4949,25.5088,25.4532,25.474,17400.0
2006-07-28 13:40:00,36.62,36.62,36.49,36.59,52800.0,25.4532,25.4532,25.3628,25.4323,52800.0
2006-07-28 13:45:00,36.6,36.66,36.59,36.62,42200.0,25.4393,25.481,25.4323,25.4532,42200.0
2006-07-28 13:50:00,36.62,36.66,36.59,36.65,17800.0,25.4532,25.481,25.4323,25.474,17800.0
2006-07-28 13:55:00,36.65,36.67,36.59,36.6,18200.0,25.474,25.4879,25.4323,25.4393,18200.0
2006-07-28 14:00:00,36.6,36.69,36.6,36.68,18200.0,25.4393,25.5018,25.4393,25.4949,18200.0
2006-07-28 14:05:00,36.68,36.69,36.67,36.68,12200.0,25.4949,25.5018,25.4879,25.4949,12200.0
2006-07-28 14:10:00,36.67,36.75,36.66,36.75,38800.0,25.4879,25.5435,25.481,25.5435,38800.0
2006-07-28 14:15:00,36.76,36.87,36.75,36.85,85200.0,25.5505,25.6269,25.5435,25.613,85200.0
2006-07-28 14:20:00,36.85,36.99,36.85,36.95,132200.0,25.613,25.7103,25.613,25.6825,132200.0
2006-07-28 14:25:00,36.95,36.95,36.89,36.9,51800.0,25.6825,25.6825,25.6408,25.6478,51800.0
2006-07-28 14:30:00,36.9,36.91,36.85,36.9,48600.0,25.6478,25.6547,25.613,25.6478,48600.0
2006-07-28 14:35:00,36.9,36.98,36.9,36.98,39200.0,25.6478,25.7034,25.6478,25.7034,39200.0
2006-07-28 14:40:00,36.98,37.01,36.92,37.0,36400.0,25.7034,25.7242,25.6617,25.7173,36400.0
2006-07-28 14:45:00,37.0,37.0,36.95,36.96,27800.0,25.7173,25.7173,25.6825,25.6895,27800.0
2006-07-28 14:50:00,36.96,37.03,36.95,36.99,43000.0,25.6895,25.7381,25.6825,25.7103,43000.0
2006-07-28 14:55:00,36.98,36.99,36.94,36.97,38800.0,25.7034,25.7103,25.6756,25.6964,38800.0
2006-07-28 15:00:00,36.96,36.99,36.96,36.97,46400.0,25.6895,25.7103,25.6895,25.6964,46400.0
2006-07-28 15:05:00,36.97,36.98,36.91,36.91,53600.0,25.6964,25.7034,25.6547,25.6547,53600.0
2006-07-28 15:10:00,36.91,36.92,36.89,36.89,62200.0,25.6547,25.6617,25.6408,25.6408,62200.0
2006-07-28 15:15:00,36.9,36.92,36.84,36.87,67600.0,25.6478,25.6617,25.6061,25.6269,67600.0
2006-07-28 15:20:00,36.87,36.95,36.87,36.95,50200.0,25.6269,25.6825,25.6269,25.6825,50200.0
2006-07-28 15:25:00,36.95,37.02,36.94,36.95,76800.0,25.6825,25.7312,25.6756,25.6825,76800.0
2006-07-28 15:30:00,36.94,37.05,36.94,37.03,61000.0,25.6756,25.752,25.6756,25.7381,61000.0
2006-07-28 15:35:00,37.04,37.04,36.95,36.95,50200.0,25.7451,25.7451,25.6825,25.6825,50200.0
2006-07-28 15:40:00,36.95,37.06,36.95,37.05,46000.0,25.6825,25.759,25.6825,25.752,46000.0
2006-07-28 15:45:00,37.04,37.09,37.04,37.05,69800.0,25.7451,25.7798,25.7451,25.752,69800.0
2006-07-28 15:50:00,37.04,37.05,36.91,36.92,93000.0,25.7451,25.752,25.6547,25.6617,93000.0
2006-07-28 15:55:00,36.91,36.93,36.88,36.91,56800.0,25.6547,25.6686,25.6339,25.6547,56800.0
2006-07-31 09:30:00,36.57,36.58,36.25,36.31,350600.0,25.4184,25.4253,25.196,25.2377,350600.0
2006-07-31 09:35:00,36.35,36.43,36.3,36.41,105000.0,25.2655,25.3211,25.2307,25.3072,105000.0
2006-07-31 09:40:00,36.38,36.41,36.18,36.34,99200.0,25.2863,25.3072,25.1473,25.2585,99200.0
2006-07-31 09:45:00,36.34,36.5,36.32,36.46,109000.0,25.2585,25.3697,25.2446,25.3419,109000.0
2006-07-31 09:50:00,36.45,36.45,36.18,36.2,156600.0,25.335,25.335,25.1473,25.1612,156600.0
2006-07-31 09:55:00,36.19,36.19,36.02,36.13,210000.0,25.1543,25.1543,25.0361,25.1126,210000.0
2006-07-31 10:00:00,36.13,36.13,36.01,36.03,105400.0,25.1126,25.1126,25.0292,25.0431,105400.0
2006-07-31 10:05:00,36.03,36.15,36.01,36.13,102200.0,25.0431,25.1265,25.0292,25.1126,102200.0
2006-07-31 10:10:00,36.15,36.19,35.9,35.94,138800.0,25.1265,25.1543,24.9527,24.9805,138800.0
2006-07-31 10:15:00,35.95,36.07,35.95,36.04,71400.0,24.9875,25.0709,24.9875,25.05,71400.0
2006-07-31 10:20:00,36.03,36.24,36.02,36.22,61600.0,25.0431,25.189,25.0361,25.1751,61600.0
2006-07-31 10:25:00,36.22,36.25,36.13,36.15,97600.0,25.1751,25.196,25.1126,25.1265,97600.0
2006-07-31 10:30:00,36.15,36.16,35.91,35.92,110400.0,25.1265,25.1334,24.9597,24.9666,110400.0
2006-07-31 10:35:00,35.91,35.93,35.82,35.92,137400.0,24.9597,24.9736,24.8971,24.9666,137400.0
2006-07-31 10:40:00,35.92,36.02,35.85,35.85,101600.0,24.9666,25.0361,24.918,24.918,101600.0
2006-07-31 10:45:00,35.85,35.9,35.82,35.85,93400.0,24.918,24.9527,24.8971,24.918,93400.0
2006-07-31 10:50:00,35.85,35.87,35.79,35.87,57400.0,24.918,24.9319,24.8763,24.9319,57400.0
2006-07-31 10:55:00,35.88,35.98,35.87,35.91,76000.0,24.9388,25.0083,24.9319,24.9597,76000.0
2006-07-31 11:00:00,35.92,35.99,35.83,35.83,67400.0,24.9666,25.0153,24.9041,24.9041,67400.0
2006-07-31 11:05:00,35.83,35.93,35.81,35.93,61200.0,24.9041,24.9736,24.8902,24.9736,61200.0
2006-07-31 11:10:00,35.93,35.95,35.91,35.95,40000.0,24.9736,24.9875,24.9597,24.9875,40000.0
2006-07-31 11:15:00,35.97,36.04,35.95,35.98,56600.0,25.0014,25.05,24.9875,25.0083,56600.0
2006-07-31 11:20:00,35.98,35.99,35.96,35.98,33200.0,25.0083,25.0153,24.9944,25.0083,33200.0
2006-07-31 11:25:00,35.98,36.02,35.96,35.98,60400.0,25.0083,25.0361,24.9944,25.0083,60400.0
2006-07-31 11:30:00,35.97,36.02,35.94,35.96,47400.0,25.0014,25.0361,24.9805,24.9944,47400.0
2006-07-31 11:35:00,35.96,36.0,35.94,35.94,38600.0,24.9944,25.0222,24.9805,24.9805,38600.0
2006-07-31 11:40:00,35.94,36.01,35.88,36.01,44400.0,24.9805,25.0292,24.9388,25.0292,44400.0
2006-07-31 11:45:00,36.01,36.03,35.94,35.99,50400.0,25.0292,25.0431,24.9805,25.0153,50400.0
2006-07-31 11:50:00,35.99,36.0,35.95,35.98,64000.0,25.0153,25.0222,24.9875,25.0083,64000.0
2006-07-31 11:55:00,35.98,35.99,35.93,35.94,29600.0,25.0083,25.0153,24.9736,24.9805,29600.0
2006-07-31 12:00:00,35.93,35.93,35.85,35.87,55800.0,24.9736,24.9736,24.918,24.9319,55800.0
2006-07-31 12:05:00,35.87,35.88,35.84,35.86,33200.0,24.9319,24.9388,24.911,24.9249,33200.0
2006-07-31 12:10:00,35.85,35.85,35.82,35.84,26000.0,24.918,24.918,24.8971,24.911,26000.0
2006-07-31 12:15:00,35.85,35.85,35.82,35.82,47000.0,24.918,24.918,24.8971,24.8971,47000.0
2006-07-31 12:20:00,35.83,35.83,35.77,35.77,64400.0,24.9041,24.9041,24.8623,24.8623,64400.0
2006-07-31 12:25:00,35.77,35.79,35.75,35.76,43200.0,24.8623,24.8763,24.8484,24.8554,43200.0
2006-07-31 12:30:00,35.76,35.76,35.69,35.69,50800.0,24.8554,24.8554,24.8067,24.8067,50800.0
2006-07-31 12:35:00,35.69,35.73,35.67,35.68,56800.0,24.8067,24.8345,24.7928,24.7998,56800.0
2006-07-31 12:40:00,35.68,35.68,35.64,35.66,71400.0,24.7998,24.7998,24.772,24.7859,71400.0
2006-07-31 12:45:00,35.66,35.68,35.62,35.63,96400.0,24.7859,24.7998,24.7581,24.765,96400.0
2006-07-31 12:50:00,35.63,35.66,35.59,35.61,58000.0,24.765,24.7859,24.7372,24.7511,58000.0
2006-07-31 12:55:00,35.61,35.63,35.57,35.57,46800.0,24.7511,24.765,24.7233,24.7233,46800.0
2006-07-31 13:00:00,35.57,35.6,35.56,35.58,25000.0,24.7233,24.7442,24.7164,24.7303,25000.0
2006-07-31 13:05:00,35.58,35.6,35.56,35.6,63000.0,24.7303,24.7442,24.7164,24.7442,63000.0
2006-07-31 13:10:00,35.61,35.69,35.6,35.69,68600.0,24.7511,24.8067,24.7442,24.8067,68600.0
2006-07-31 13:15:00,35.68,35.81,35.66,35.71,99600.0,24.7998,24.8902,24.7859,24.8206,99600.0
2006-07-31 13:20:00,35.7,35.79,35.7,35.74,90200.0,24.8137,24.8763,24.8137,24.8415,90200.0
2006-07-31 13:25:00,35.74,35.75,35.69,35.74,60000.0,24.8415,24.8484,24.8067,24.8415,60000.0
2006-07-31 13:30:00,35.72,35.83,35.72,35.77,70000.0,24.8276,24.9041,24.8276,24.8623,70000.0
2006-07-31 13:35:00,35.77,35.79,35.75,35.76,54200.0,24.8623,24.8763,24.8484,24.8554,54200.0
2006-07-31 13:40:00,35.77,35.81,35.74,35.8,65000.0,24.8623,24.8902,24.8415,24.8832,65000.0
2006-07-31 13:45:00,35.8,35.82,35.79,35.79,60200.0,24.8832,24.8971,24.8763,24.8763,60200.0
2006-07-31 13:50:00,35.8,35.82,35.77,35.78,40000.0,24.8832,24.8971,24.8623,24.8693,40000.0
2006-07-31 13:55:00,35.79,35.81,35.79,35.8,45600.0,24.8763,24.8902,24.8763,24.8832,45600.0
2006-07-31 14:00:00,35.8,35.8,35.76,35.76,28600.0,24.8832,24.8832,24.8554,24.8554,28600.0
2006-07-31 14:05:00,35.76,35.8,35.73,35.8,67000.0,24.8554,24.8832,24.8345,24.8832,67000.0
2006-07-31 14:10:00,35.8,35.91,35.8,35.88,42600.0,24.8832,24.9597,24.8832,24.9388,42600.0
2006-07-31 14:15:00,35.89,35.92,35.89,35.92,48800.0,24.9458,24.9666,24.9458,24.9666,48800.0
2006-07-31 14:20:00,35.92,36.04,35.92,36.02,95800.0,24.9666,25.05,24.9666,25.0361,95800.0
2006-07-31 14:25:00,36.02,36.07,35.95,35.97,86400.0,25.0361,25.0709,24.9875,25.0014,86400.0
2006-07-31 14:30:00,35.97,36.01,35.93,36.0,78600.0,25.0014,25.0292,24.9736,25.0222,78600.0
2006-07-31 14:35:00,36.0,36.02,35.98,36.02,96800.0,25.0222,25.0361,25.0083,25.0361,96800.0
2006-07-31 14:40:00,36.02,36.02,35.99,36.01,64800.0,25.0361,25.0361,25.0153,25.0292,64800.0
2006-07-31 14:45:00,36.02,36.12,36.01,36.12,63800.0,25.0361,25.1056,25.0292,25.1056,63800.0
2006-07-31 14:50:00,36.12,36.13,36.07,36.13,76400.0,25.1056,25.1126,25.0709,25.1126,76400.0
2006-07-31 14:55:00,36.12,36.14,36.09,36.11,33200.0,25.1056,25.1195,25.0848,25.0987,33200.0
2006-07-31 15:00:00,36.11,36.16,36.08,36.14,40600.0,25.0987,25.1334,25.0778,25.1195,40600.0
2006-07-31 15:05:00,36.13,36.17,36.12,36.13,42000.0,25.1126,25.1404,25.1056,25.1126,42000.0
2006-07-31 15:10:00,36.13,36.17,36.12,36.16,28800.0,25.1126,25.1404,25.1056,25.1334,28800.0
2006-07-31 15:15:00,36.16,36.2,36.16,36.2,38000.0,25.1334,25.1612,25.1334,25.1612,38000.0
2006-07-31 15:20:00,36.2,36.26,36.18,36.2,81600.0,25.1612,25.2029,25.1473,25.1612,81600.0
2006-07-31 15:25:00,36.22,36.22,36.15,36.18,39600.0,25.1751,25.1751,25.1265,25.1473,39600.0
2006-07-31 15:30:00,36.19,36.21,36.14,36.15,148600.0,25.1543,25.1682,25.1195,25.1265,148600.0
2006-07-31 15:35:00,36.13,36.2,36.12,36.2,63600.0,25.1126,25.1612,25.1056,25.1612,63600.0
2006-07-31 15:40:00,36.2,36.27,36.2,36.25,53800.0,25.1612,25.2099,25.1612,25.196,53800.0
2006-07-31 15:45:00,36.24,36.26,36.16,36.21,129000.0,25.189,25.2029,25.1334,25.1682,129000.0
2006-07-31 15:50:00,36.21,36.37,36.21,36.36,137800.0,25.1682,25.2794,25.1682,25.2724,137800.0
2006-07-31 15:55:00,36.33,36.34,36.3,36.31,184200.0,25.2516,25.2585,25.2307,25.2377,184200.0
2006-08-01 09:30:00,36.29,36.29,36.07,36.16,114000.0,25.2238,25.2238,25.0709,25.1334,114000.0
2006-08-01 09:35:00,36.17,36.24,35.76,35.76,139200.0,25.1404,25.189,24.8554,24.8554,139200.0
2006-08-01 09:40:00,35.76,35.8,35.69,35.75,100800.0,24.8554,24.8832,24.8067,24.8484,100800.0
2006-08-01 09:45:00,35.75,35.94,35.74,35.94,52400.0,24.8484,24.9805,24.8415,24.9805,52400.0
2006-08-01 09:50:00,35.96,36.05,35.95,36.04,60000.0,24.9944,25.057,24.9875,25.05,60000.0
2006-08-01 09:55:00,36.05,36.19,36.02,36.19,83000.0,25.057,25.1543,25.0361,25.1543,83000.0
2006-08-01 10:00:00,36.21,36.22,35.85,35.85,93400.0,25.1682,25.1751,24.918,24.918,93400.0
2006-08-01 10:05:00,35.85,36.01,35.81,36.01,65400.0,24.918,25.0292,24.8902,25.0292,65400.0
2006-08-01 10:10:00,36.02,36.11,35.88,35.96,90400.0,25.0361,25.0987,24.9388,24.9944,90400.0
2006-08-01 10:15:00,35.95,35.95,35.85,35.85,57400.0,24.9875,24.9875,24.918,24.918,57400.0
2006-08-01 10:20:00,35.85,35.87,35.8,35.8,219200.0,24.918,24.9319,24.8832,24.8832,219200.0
2006-08-01 10:25:00,35.8,35.85,35.8,35.81,52600.0,24.8832,24.918,24.8832,24.8902,52600.0
2006-08-01 10:30:00,35.82,35.95,35.81,35.91,285400.0,24.8971,24.9875,24.8902,24.9597,285400.0
2006-08-01 10:35:00,35.91,35.91,35.77,35.78,45400.0,24.9597,24.9597,24.8623,24.8693,45400.0
2006-08-01 10:40:00,35.79,35.98,35.77,35.96,61800.0,24.8763,25.0083,24.8623,24.9944,61800.0
2006-08-01 10:45:00,35.95,35.96,35.87,35.92,52600.0,24.9875,24.9944,24.9319,24.9666,52600.0
2006-08-01 10:50:00,35.88,35.92,35.87,35.9,77400.0,24.9388,24.9666,24.9319,24.9527,77400.0
2006-08-01 10:55:00,35.88,35.94,35.83,35.83,83800.0,24.9388,24.9805,24.9041,24.9041,83800.0
2006-08-01 11:00:00,35.83,35.88,35.81,35.85,40600.0,24.9041,24.9388,24.8902,24.918,40600.0
2006-08-01 11:05:00,35.85,35.88,35.85,35.85,38600.0,24.918,24.9388,24.918,24.918,38600.0
2006-08-01 11:10:00,35.85,35.85,35.72,35.79,89600.0,24.918,24.918,24.8276,24.8763,89600.0
2006-08-01 11:15:00,35.78,35.81,35.75,35.79,36800.0,24.8693,24.8902,24.8484,24.8763,36800.0
2006-08-01 11:20:00,35.78,35.85,35.76,35.83,37000.0,24.8693,24.918,24.8554,24.9041,37000.0
2006-08-01 11:25:00,35.83,35.85,35.77,35.85,29800.0,24.9041,24.918,24.8623,24.918,29800.0
2006-08-01 11:30:00,35.85,35.85,35.81,35.81,31200.0,24.918,24.918,24.8902,24.8902,31200.0
2006-08-01 11:35:00,35.81,35.84,35.79,35.84,19000.0,24.8902,24.911,24.8763,24.911,19000.0
2006-08-01 11:40:00,35.84,35.87,35.81,35.84,36200.0,24.911,24.9319,24.8902,24.911,36200.0
2006-08-01 11:45:00,35.83,35.84,35.8,35.81,42600.0,24.9041,24.911,24.8832,24.8902,42600.0
2006-08-01 11:50:00,35.81,35.85,35.8,35.83,31600.0,24.8902,24.918,24.8832,24.9041,31600.0
2006-08-01 11:55:00,35.82,35.9,35.82,35.9,44400.0,24.8971,24.9527,24.8971,24.9527,44400.0
2006-08-01 12:00:00,35.88,35.88,35.84,35.85,12400.0,24.9388,24.9388,24.911,24.918,12400.0
2006-08-01 12:05:00,35.84,35.85,35.83,35.84,18000.0,24.911,24.918,24.9041,24.911,18000.0
2006-08-01 12:10:00,35.84,35.85,35.82,35.83,29600.0,24.911,24.918,24.8971,24.9041,29600.0
2006-08-01 12:15:00,35.82,35.9,35.82,35.87,120200.0,24.8971,24.9527,24.8971,24.9319,120200.0
2006-08-01 12:20:00,35.85,35.88,35.84,35.85,15000.0,24.918,24.9388,24.911,24.918,15000.0
2006-08-01 12:25:00,35.85,35.85,35.8,35.82,21600.0,24.918,24.918,24.8832,24.8971,21600.0
2006-08-01 12:30:00,35.82,35.82,35.81,35.81,13200.0,24.8971,24.8971,24.8902,24.8902,13200.0
2006-08-01 12:35:00,35.81,35.84,35.78,35.79,34200.0,24.8902,24.911,24.8693,24.8763,34200.0
2006-08-01 12:40:00,35.79,35.8,35.73,35.74,28000.0,24.8763,24.8832,24.8345,24.8415,28000.0
2006-08-01 12:45:00,35.75,35.76,35.64,35.65,23000.0,24.8484,24.8554,24.772,24.7789,23000.0
2006-08-01 12:50:00,35.64,35.67,35.51,35.52,111400.0,24.772,24.7928,24.6816,24.6886,111400.0
2006-08-01 12:55:00,35.51,35.54,35.46,35.49,151200.0,24.6816,24.7025,24.6469,24.6677,151200.0
2006-08-01 13:00:00,35.49,35.58,35.49,35.52,71200.0,24.6677,24.7303,24.6677,24.6886,71200.0
2006-08-01 13:05:00,35.52,35.57,35.52,35.57,19600.0,24.6886,24.7233,24.6886,24.7233,19600.0
2006-08-01 13:10:00,35.57,35.6,35.57,35.6,25800.0,24.7233,24.7442,24.7233,24.7442,25800.0
2006-08-01 13:15:00,35.6,35.63,35.58,35.58,17600.0,24.7442,24.765,24.7303,24.7303,17600.0
2006-08-01 13:20:00,35.59,35.59,35.54,35.55,44600.0,24.7372,24.7372,24.7025,24.7094,44600.0
2006-08-01 13:25:00,35.54,35.56,35.52,35.52,30400.0,24.7025,24.7164,24.6886,24.6886,30400.0
2006-08-01 13:30:00,35.52,35.54,35.49,35.49,34000.0,24.6886,24.7025,24.6677,24.6677,34000.0
2006-08-01 13:35:00,35.5,35.5,35.44,35.49,55000.0,24.6747,24.6747,24.633,24.6677,55000.0
2006-08-01 13:40:00,35.49,35.51,35.46,35.47,42600.0,24.6677,24.6816,24.6469,24.6538,42600.0
2006-08-01 13:45:00,35.47,35.56,35.45,35.55,56400.0,24.6538,24.7164,24.6399,24.7094,56400.0
2006-08-01 13:50:00,35.55,35.58,35.52,35.54,32000.0,24.7094,24.7303,24.6886,24.7025,32000.0
2006-08-01 13:55:00,35.53,35.53,35.43,35.45,48200.0,24.6955,24.6955,24.626,24.6399,48200.0
2006-08-01 14:00:00,35.44,35.52,35.44,35.5,44200.0,24.633,24.6886,24.633,24.6747,44200.0
2006-08-01 14:05:00,35.51,35.51,35.46,35.47,19400.0,24.6816,24.6816,24.6469,24.6538,19400.0
2006-08-01 14:10:00,35.47,35.49,35.44,35.47,47200.0,24.6538,24.6677,24.633,24.6538,47200.0
2006-08-01 14:15:00,35.47,35.49,35.45,35.45,42400.0,24.6538,24.6677,24.6399,24.6399,42400.0
2006-08-01 14:20:00,35.46,35.48,35.44,35.45,34200.0,24.6469,24.6608,24.633,24.6399,34200.0
2006-08-01 14:25:00,35.45,35.52,35.45,35.52,83800.0,24.6399,24.6886,24.6399,24.6886,83800.0
2006-08-01 14:30:00,35.52,35.52,35.5,35.51,88000.0,24.6886,24.6886,24.6747,24.6816,88000.0
2006-08-01 14:35:00,35.52,35.52,35.46,35.49,40200.0,24.6886,24.6886,24.6469,24.6677,40200.0
2006-08-01 14:40:00,35.49,35.51,35.43,35.44,79400.0,24.6677,24.6816,24.626,24.633,79400.0
2006-08-01 14:45:00,35.44,35.52,35.44,35.51,64800.0,24.633,24.6886,24.633,24.6816,64800.0
2006-08-01 14:50:00,35.52,35.52,35.47,35.52,50600.0,24.6886,24.6886,24.6538,24.6886,50600.0
2006-08-01 14:55:00,35.52,35.54,35.51,35.52,49600.0,24.6886,24.7025,24.6816,24.6886,49600.0
2006-08-01 15:00:00,35.52,35.54,35.46,35.46,36600.0,24.6886,24.7025,24.6469,24.6469,36600.0
2006-08-01 15:05:00,35.45,35.46,35.38,35.4,133000.0,24.6399,24.6469,24.5913,24.6052,133000.0
2006-08-01 15:10:00,35.41,35.42,35.32,35.37,104800.0,24.6121,24.6191,24.5496,24.5843,104800.0
2006-08-01 15:15:00,35.37,35.43,35.35,35.4,65200.0,24.5843,24.626,24.5704,24.6052,65200.0
2006-08-01 15:20:00,35.4,35.49,35.36,35.45,112400.0,24.6052,24.6677,24.5774,24.6399,112400.0
2006-08-01 15:25:00,35.44,35.51,35.43,35.48,194400.0,24.633,24.6816,24.626,24.6608,194400.0
2006-08-01 15:30:00,35.48,35.53,35.41,35.42,110800.0,24.6608,24.6955,24.6121,24.6191,110800.0
2006-08-01 15:35:00,35.41,35.48,35.41,35.46,67000.0,24.6121,24.6608,24.6121,24.6469,67000.0
2006-08-01 15:40:00,35.47,35.56,35.47,35.54,134400.0,24.6538,24.7164,24.6538,24.7025,134400.0
2006-08-01 15:45:00,35.54,35.65,35.54,35.65,96600.0,24.7025,24.7789,24.7025,24.7789,96600.0
2006-08-01 15:50:00,35.65,35.71,35.65,35.71,81800.0,24.7789,24.8206,24.7789,24.8206,81800.0
2006-08-01 15:55:00,35.71,35.71,35.63,35.66,187600.0,24.8206,24.8206,24.765,24.7859,187600.0
2006-08-02 09:30:00,36.01,36.28,36.0,36.26,75800.0,25.0292,25.2168,25.0222,25.2029,75800.0
2006-08-02 09:35:00,36.27,36.27,36.1,36.2,82800.0,25.2099,25.2099,25.0917,25.1612,82800.0
2006-08-02 09:40:00,36.2,36.26,36.13,36.19,130000.0,25.1612,25.2029,25.1126,25.1543,130000.0
2006-08-02 09:45:00,36.16,36.33,36.15,36.25,70800.0,25.1334,25.2516,25.1265,25.196,70800.0
2006-08-02 09:50:00,36.25,36.35,36.22,36.22,150800.0,25.196,25.2655,25.1751,25.1751,150800.0
2006-08-02 09:55:00,36.2,36.29,36.03,36.06,103600.0,25.1612,25.2238,25.0431,25.0639,103600.0
2006-08-02 10:00:00,36.07,36.12,35.99,35.99,64000.0,25.0709,25.1056,25.0153,25.0153,64000.0
2006-08-02 10:05:00,35.99,35.99,35.81,35.99,120400.0,25.0153,25.0153,24.8902,25.0153,120400.0
2006-08-02 10:10:00,35.99,36.08,35.99,35.99,39800.0,25.0153,25.0778,25.0153,25.0153,39800.0
2006-08-02 10:15:00,35.99,36.15,35.97,36.15,77600.0,25.0153,25.1265,25.0014,25.1265,77600.0
2006-08-02 10:20:00,36.13,36.17,36.06,36.1,48400.0,25.1126,25.1404,25.0639,25.0917,48400.0
2006-08-02 10:25:00,36.09,36.11,36.07,36.09,35800.0,25.0848,25.0987,25.0709,25.0848,35800.0
2006-08-02 10:30:00,36.09,36.12,36.07,36.07,78800.0,25.0848,25.1056,25.0709,25.0709,78800.0
2006-08-02 10:35:00,36.05,36.08,36.01,36.04,63800.0,25.057,25.0778,25.0292,25.05,63800.0
2006-08-02 10:40:00,36.05,36.12,35.9,36.09,78600.0,25.057,25.1056,24.9527,25.0848,78600.0
2006-08-02 10:45:00,36.11,36.11,36.04,36.1,36600.0,25.0987,25.0987,25.05,25.0917,36600.0
2006-08-02 10:50:00,36.1,36.23,36.09,36.16,87600.0,25.0917,25.1821,25.0848,25.1334,87600.0
2006-08-02 10:55:00,36.13,36.17,36.12,36.13,23600.0,25.1126,25.1404,25.1056,25.1126,23600.0
2006-08-02 11:00:00,36.11,36.21,36.1,36.2,35000.0,25.0987,25.1682,25.0917,25.1612,35000.0
2006-08-02 11:05:00,36.2,36.26,36.19,36.2,34400.0,25.1612,25.2029,25.1543,25.1612,34400.0
2006-08-02 11:10:00,36.2,36.37,36.2,36.35,46200.0,25.1612,25.2794,25.1612,25.2655,46200.0
2006-08-02 11:15:00,36.35,36.47,36.35,36.42,45000.0,25.2655,25.3489,25.2655,25.3141,45000.0
2006-08-02 11:20:00,36.42,36.49,36.38,36.43,46200.0,25.3141,25.3628,25.2863,25.3211,46200.0
2006-08-02 11:25:00,36.43,36.43,36.3,36.34,35000.0,25.3211,25.3211,25.2307,25.2585,35000.0
2006-08-02 11:30:00,36.34,36.47,36.34,36.46,30000.0,25.2585,25.3489,25.2585,25.3419,30000.0
2006-08-02 11:35:00,36.44,36.45,36.4,36.4,20400.0,25.328,25.335,25.3002,25.3002,20400.0
2006-08-02 11:40:00,36.42,36.42,36.35,36.38,20000.0,25.3141,25.3141,25.2655,25.2863,20000.0
2006-08-02 11:45:00,36.38,36.41,36.38,36.39,15600.0,25.2863,25.3072,25.2863,25.2933,15600.0
2006-08-02 11:50:00,36.39,36.45,36.38,36.43,28200.0,25.2933,25.335,25.2863,25.3211,28200.0
2006-08-02 11:55:00,36.43,36.57,36.43,36.56,34800.0,25.3211,25.4184,25.3211,25.4114,34800.0
2006-08-02 12:00:00,36.58,36.6,36.48,36.52,56000.0,25.4253,25.4393,25.3558,25.3836,56000.0
2006-08-02 12:05:00,36.52,36.53,36.45,36.52,48400.0,25.3836,25.3906,25.335,25.3836,48400.0
2006-08-02 12:10:00,36.52,36.55,36.43,36.43,31600.0,25.3836,25.4045,25.3211,25.3211,31600.0
2006-08-02 12:15:00,36.42,36.51,36.4,36.51,27200.0,25.3141,25.3767,25.3002,25.3767,27200.0
2006-08-02 12:20:00,36.5,36.51,36.44,36.48,19000.0,25.3697,25.3767,25.328,25.3558,19000.0
2006-08-02 12:25:00,36.49,36.52,36.49,36.5,28200.0,25.3628,25.3836,25.3628,25.3697,28200.0
2006-08-02 12:30:00,36.49,36.49,36.38,36.4,9200.0,25.3628,25.3628,25.2863,25.3002,9200.0
2006-08-02 12:35:00,36.4,36.51,36.4,36.51,12600.0,25.3002,25.3767,25.3002,25.3767,12600.0
2006-08-02 12:40:00,36.49,36.56,36.49,36.52,20600.0,25.3628,25.4114,25.3628,25.3836,20600.0
2006-08-02 12:45:00,36.53,36.54,36.5,36.52,12800.0,25.3906,25.3975,25.3697,25.3836,12800.0
2006-08-02 12:50:00,36.52,36.55,36.52,36.54,14800.0,25.3836,25.4045,25.3836,25.3975,14800.0
2006-08-02 12:55:00,36.55,36.55,36.52,36.55,17000.0,25.4045,25.4045,25.3836,25.4045,17000.0
2006-08-02 13:00:00,36.55,36.55,36.54,36.54,13800.0,25.4045,25.4045,25.3975,25.3975,13800.0
2006-08-02 13:05:00,36.55,36.55,36.52,36.54,13400.0,25.4045,25.4045,25.3836,25.3975,13400.0
2006-08-02 13:10:00,36.55,36.59,36.54,36.59,24200.0,25.4045,25.4323,25.3975,25.4323,24200.0
2006-08-02 13:15:00,36.59,36.59,36.56,36.57,9800.0,25.4323,25.4323,25.4114,25.4184,9800.0
2006-08-02 13:20:00,36.57,36.62,36.56,36.61,31800.0,25.4184,25.4532,25.4114,25.4462,31800.0
2006-08-02 13:25:00,36.62,36.71,36.62,36.71,36400.0,25.4532,25.5157,25.4532,25.5157,36400.0
2006-08-02 13:30:00,36.71,36.71,36.63,36.65,27000.0,25.5157,25.5157,25.4601,25.474,27000.0
2006-08-02 13:35:00,36.63,36.67,36.63,36.65,27000.0,25.4601,25.4879,25.4601,25.474,27000.0
2006-08-02 13:40:00,36.66,36.66,36.59,36.59,27000.0,25.481,25.481,25.4323,25.4323,27000.0
2006-08-02 13:45:00,36.59,36.66,36.59,36.66,45600.0,25.4323,25.481,25.4323,25.481,45600.0
2006-08-02 13:50:00,36.66,36.66,36.58,36.66,67800.0,25.481,25.481,25.4253,25.481,67800.0
2006-08-02 13:55:00,36.65,36.67,36.62,36.62,62800.0,25.474,25.4879,25.4532,25.4532,62800.0
2006-08-02 14:00:00,36.6,36.62,36.5,36.51,59600.0,25.4393,25.4532,25.3697,25.3767,59600.0
2006-08-02 14:05:00,36.52,36.63,36.5,36.62,103200.0,25.3836,25.4601,25.3697,25.4532,103200.0
2006-08-02 14:10:00,36.6,36.6,36.49,36.51,49000.0,25.4393,25.4393,25.3628,25.3767,49000.0
2006-08-02 14:15:00,36.51,36.54,36.49,36.52,29600.0,25.3767,25.3975,25.3628,25.3836,29600.0
2006-08-02 14:20:00,36.54,36.58,36.49,36.52,67200.0,25.3975,25.4253,25.3628,25.3836,67200.0
2006-08-02 14:25:00,36.52,36.53,36.35,36.37,52800.0,25.3836,25.3906,25.2655,25.2794,52800.0
2006-08-02 14:30:00,36.37,36.39,36.3,36.32,67600.0,25.2794,25.2933,25.2307,25.2446,67600.0
2006-08-02 14:35:00,36.31,36.32,36.26,36.3,69400.0,25.2377,25.2446,25.2029,25.2307,69400.0
2006-08-02 14:40:00,36.31,36.34,36.23,36.24,47200.0,25.2377,25.2585,25.1821,25.189,47200.0
2006-08-02 14:45:00,36.24,36.29,36.22,36.26,75600.0,25.189,25.2238,25.1751,25.2029,75600.0
2006-08-02 14:50:00,36.27,36.27,36.19,36.24,52600.0,25.2099,25.2099,25.1543,25.189,52600.0
2006-08-02 14:55:00,36.24,36.25,36.16,36.2,78000.0,25.189,25.196,25.1334,25.1612,78000.0
2006-08-02 15:00:00,36.2,36.23,36.19,36.22,60200.0,25.1612,25.1821,25.1543,25.1751,60200.0
2006-08-02 15:05:00,36.22,36.3,36.18,36.28,112400.0,25.1751,25.2307,25.1473,25.2168,112400.0
2006-08-02 15:10:00,36.28,36.29,36.13,36.26,184600.0,25.2168,25.2238,25.1126,25.2029,184600.0
2006-08-02 15:15:00,36.25,36.31,36.23,36.27,59200.0,25.196,25.2377,25.1821,25.2099,59200.0
2006-08-02 15:20:00,36.26,36.37,36.26,36.27,81200.0,25.2029,25.2794,25.2029,25.2099,81200.0
2006-08-02 15:25:00,36.25,36.29,36.24,36.24,32200.0,25.196,25.2238,25.189,25.189,32200.0
2006-08-02 15:30:00,36.24,36.35,36.24,36.34,75800.0,25.189,25.2655,25.189,25.2585,75800.0
2006-08-02 15:35:00,36.35,36.36,36.21,36.21,59800.0,25.2655,25.2724,25.1682,25.1682,59800.0
2006-08-02 15:40:00,36.21,36.27,36.21,36.24,57600.0,25.1682,25.2099,25.1682,25.189,57600.0
2006-08-02 15:45:00,36.24,36.25,36.17,36.18,50600.0,25.189,25.196,25.1404,25.1473,50600.0
2006-08-02 15:50:00,36.18,36.27,36.18,36.26,66400.0,25.1473,25.2099,25.1473,25.2029,66400.0
2006-08-02 15:55:00,36.26,36.31,36.26,36.28,77800.0,25.2029,25.2377,25.2029,25.2168,77800.0
2006-08-03 09:30:00,36.3,36.3,36.07,36.3,89400.0,25.2307,25.2307,25.0709,25.2307,89400.0
2006-08-03 09:35:00,36.32,36.43,36.32,36.38,56600.0,25.2446,25.3211,25.2446,25.2863,56600.0
2006-08-03 09:40:00,36.38,36.5,36.24,36.26,84000.0,25.2863,25.3697,25.189,25.2029,84000.0
2006-08-03 09:45:00,36.23,36.38,36.16,36.22,87400.0,25.1821,25.2863,25.1334,25.1751,87400.0
2006-08-03 09:50:00,36.24,36.35,36.23,36.34,302600.0,25.189,25.2655,25.1821,25.2585,302600.0
2006-08-03 09:55:00,36.34,36.34,36.25,36.34,107000.0,25.2585,25.2585,25.196,25.2585,107000.0
2006-08-03 10:00:00,36.36,36.4,36.28,36.32,198200.0,25.2724,25.3002,25.2168,25.2446,198200.0
2006-08-03 10:05:00,36.33,36.48,36.24,36.28,175400.0,25.2516,25.3558,25.189,25.2168,175400.0
2006-08-03 10:10:00,36.29,36.33,36.24,36.31,30400.0,25.2238,25.2516,25.189,25.2377,30400.0
2006-08-03 10:15:00,36.32,36.39,36.27,36.38,169000.0,25.2446,25.2933,25.2099,25.2863,169000.0
2006-08-03 10:20:00,36.35,36.39,36.3,36.35,181000.0,25.2655,25.2933,25.2307,25.2655,181000.0
2006-08-03 10:25:00,36.33,36.4,36.31,36.36,142200.0,25.2516,25.3002,25.2377,25.2724,142200.0
2006-08-03 10:30:00,36.35,36.39,36.31,36.31,108800.0,25.2655,25.2933,25.2377,25.2377,108800.0
2006-08-03 10:35:00,36.31,36.34,36.24,36.34,29600.0,25.2377,25.2585,25.189,25.2585,29600.0
2006-08-03 10:40:00,36.34,36.38,36.33,36.35,85400.0,25.2585,25.2863,25.2516,25.2655,85400.0
2006-08-03 10:45:00,36.37,36.37,36.28,36.36,104000.0,25.2794,25.2794,25.2168,25.2724,104000.0
2006-08-03 10:50:00,36.36,36.37,36.3,36.33,128600.0,25.2724,25.2794,25.2307,25.2516,128600.0
2006-08-03 10:55:00,36.33,36.37,36.31,36.34,100200.0,25.2516,25.2794,25.2377,25.2585,100200.0
2006-08-03 11:00:00,36.33,36.35,36.3,36.32,84000.0,25.2516,25.2655,25.2307,25.2446,84000.0
2006-08-03 11:05:00,36.32,36.35,36.31,36.31,54200.0,25.2446,25.2655,25.2377,25.2377,54200.0
2006-08-03 11:10:00,36.31,36.38,36.3,36.33,65800.0,25.2377,25.2863,25.2307,25.2516,65800.0
2006-08-03 11:15:00,36.33,36.33,36.23,36.23,42000.0,25.2516,25.2516,25.1821,25.1821,42000.0
2006-08-03 11:20:00,36.23,36.24,36.13,36.13,54600.0,25.1821,25.189,25.1126,25.1126,54600.0
2006-08-03 11:25:00,36.13,36.18,36.13,36.15,27400.0,25.1126,25.1473,25.1126,25.1265,27400.0
2006-08-03 11:30:00,36.17,36.17,36.06,36.07,69800.0,25.1404,25.1404,25.0639,25.0709,69800.0
2006-08-03 11:35:00,36.06,36.12,36.05,36.09,100800.0,25.0639,25.1056,25.057,25.0848,100800.0
2006-08-03 11:40:00,36.09,36.13,36.03,36.11,123000.0,25.0848,25.1126,25.0431,25.0987,123000.0
2006-08-03 11:45:00,36.11,36.12,36.05,36.1,95800.0,25.0987,25.1056,25.057,25.0917,95800.0
2006-08-03 11:50:00,36.1,36.12,36.06,36.12,43200.0,25.0917,25.1056,25.0639,25.1056,43200.0
2006-08-03 11:55:00,36.12,36.13,36.05,36.13,45800.0,25.1056,25.1126,25.057,25.1126,45800.0
2006-08-03 12:00:00,36.15,36.16,36.13,36.15,11000.0,25.1265,25.1334,25.1126,25.1265,11000.0
2006-08-03 12:05:00,36.15,36.21,36.14,36.21,12800.0,25.1265,25.1682,25.1195,25.1682,12800.0
2006-08-03 12:10:00,36.21,36.26,36.2,36.22,28600.0,25.1682,25.2029,25.1612,25.1751,28600.0
2006-08-03 12:15:00,36.23,36.28,36.22,36.26,27400.0,25.1821,25.2168,25.1751,25.2029,27400.0
2006-08-03 12:20:00,36.25,36.27,36.24,36.26,47000.0,25.196,25.2099,25.189,25.2029,47000.0
2006-08-03 12:25:00,36.25,36.26,36.22,36.26,57400.0,25.196,25.2029,25.1751,25.2029,57400.0
2006-08-03 12:30:00,36.26,36.27,36.22,36.26,33800.0,25.2029,25.2099,25.1751,25.2029,33800.0
2006-08-03 12:35:00,36.26,36.34,36.26,36.3,97600.0,25.2029,25.2585,25.2029,25.2307,97600.0
2006-08-03 12:40:00,36.3,36.3,36.24,36.27,97000.0,25.2307,25.2307,25.189,25.2099,97000.0
2006-08-03 12:45:00,36.28,36.3,36.23,36.26,77400.0,25.2168,25.2307,25.1821,25.2029,77400.0
2006-08-03 12:50:00,36.26,36.3,36.24,36.27,94200.0,25.2029,25.2307,25.189,25.2099,94200.0
2006-08-03 12:55:00,36.28,36.31,36.27,36.3,15400.0,25.2168,25.2377,25.2099,25.2307,15400.0
2006-08-03 13:00:00,36.3,36.34,36.24,36.32,110000.0,25.2307,25.2585,25.189,25.2446,110000.0
2006-08-03 13:05:00,36.31,36.35,36.27,36.32,166600.0,25.2377,25.2655,25.2099,25.2446,166600.0
2006-08-03 13:10:00,36.33,36.38,36.29,36.38,157000.0,25.2516,25.2863,25.2238,25.2863,157000.0
2006-08-03 13:15:00,36.38,36.51,36.37,36.5,93800.0,25.2863,25.3767,25.2794,25.3697,93800.0
2006-08-03 13:20:00,36.5,36.54,36.47,36.48,89200.0,25.3697,25.3975,25.3489,25.3558,89200.0
2006-08-03 13:25:00,36.48,36.48,36.38,36.4,78800.0,25.3558,25.3558,25.2863,25.3002,78800.0
2006-08-03 13:30:00,36.4,36.41,36.31,36.34,148600.0,25.3002,25.3072,25.2377,25.2585,148600.0
2006-08-03 13:35:00,36.34,36.41,36.34,36.37,119200.0,25.2585,25.3072,25.2585,25.2794,119200.0
2006-08-03 13:40:00,36.37,36.44,36.37,36.4,64400.0,25.2794,25.328,25.2794,25.3002,64400.0
2006-08-03 13:45:00,36.4,36.44,36.34,36.44,67200.0,25.3002,25.328,25.2585,25.328,67200.0
2006-08-03 13:50:00,36.44,36.53,36.4,36.52,65600.0,25.328,25.3906,25.3002,25.3836,65600.0
2006-08-03 13:55:00,36.52,36.52,36.42,36.44,39600.0,25.3836,25.3836,25.3141,25.328,39600.0
2006-08-03 14:00:00,36.44,36.52,36.44,36.52,147800.0,25.328,25.3836,25.328,25.3836,147800.0
2006-08-03 14:05:00,36.5,36.52,36.47,36.48,90800.0,25.3697,25.3836,25.3489,25.3558,90800.0
2006-08-03 14:10:00,36.47,36.5,36.45,36.48,123800.0,25.3489,25.3697,25.335,25.3558,123800.0
2006-08-03 14:15:00,36.48,36.52,36.45,36.47,54200.0,25.3558,25.3836,25.335,25.3489,54200.0
2006-08-03 14:20:00,36.47,36.5,36.46,36.48,32800.0,25.3489,25.3697,25.3419,25.3558,32800.0
2006-08-03 14:25:00,36.48,36.5,36.47,36.49,38000.0,25.3558,25.3697,25.3489,25.3628,38000.0
2006-08-03 14:30:00,36.49,36.51,36.42,36.51,145600.0,25.3628,25.3767,25.3141,25.3767,145600.0
2006-08-03 14:35:00,36.49,36.51,36.45,36.49,139800.0,25.3628,25.3767,25.335,25.3628,139800.0
2006-08-03 14:40:00,36.49,36.51,36.45,36.49,200800.0,25.3628,25.3767,25.335,25.3628,200800.0
2006-08-03 14:45:00,36.48,36.49,36.46,36.48,96200.0,25.3558,25.3628,25.3419,25.3558,96200.0
2006-08-03 14:50:00,36.47,36.49,36.44,36.46,194400.0,25.3489,25.3628,25.328,25.3419,194400.0
2006-08-03 14:55:00,36.46,36.54,36.46,36.52,117800.0,25.3419,25.3975,25.3419,25.3836,117800.0
2006-08-03 15:00:00,36.52,36.52,36.48,36.48,202800.0,25.3836,25.3836,25.3558,25.3558,202800.0
2006-08-03 15:05:00,36.48,36.51,36.48,36.5,92800.0,25.3558,25.3767,25.3558,25.3697,92800.0
2006-08-03 15:10:00,36.5,36.5,36.45,36.46,95000.0,25.3697,25.3697,25.335,25.3419,95000.0
2006-08-03 15:15:00,36.46,36.56,36.45,36.55,89800.0,25.3419,25.4114,25.335,25.4045,89800.0
2006-08-03 15:20:00,36.55,36.62,36.55,36.55,80800.0,25.4045,25.4532,25.4045,25.4045,80800.0
2006-08-03 15:25:00,36.55,36.6,36.53,36.6,127800.0,25.4045,25.4393,25.3906,25.4393,127800.0
2006-08-03 15:30:00,36.6,36.68,36.59,36.67,169000.0,25.4393,25.4949,25.4323,25.4879,169000.0
2006-08-03 15:35:00,36.66,36.66,36.54,36.63,166400.0,25.481,25.481,25.3975,25.4601,166400.0
2006-08-03 15:40:00,36.63,36.64,36.59,36.63,158800.0,25.4601,25.4671,25.4323,25.4601,158800.0
2006-08-03 15:45:00,36.63,36.63,36.58,36.63,143400.0,25.4601,25.4601,25.4253,25.4601,143400.0
2006-08-03 15:50:00,36.63,36.63,36.59,36.62,90200.0,25.4601,25.4601,25.4323,25.4532,90200.0
2006-08-03 15:55:00,36.62,36.7,36.6,36.68,169000.0,25.4532,25.5088,25.4393,25.4949,169000.0
2006-08-04 09:30:00,37.0,37.15,37.0,37.06,146000.0,25.7173,25.8215,25.7173,25.759,146000.0
2006-08-04 09:35:00,37.1,37.1,36.99,37.0,56200.0,25.7868,25.7868,25.7103,25.7173,56200.0
2006-08-04 09:40:00,37.01,37.3,37.0,37.3,124400.0,25.7242,25.9258,25.7173,25.9258,124400.0
2006-08-04 09:45:00,37.32,37.32,37.05,37.1,68200.0,25.9397,25.9397,25.752,25.7868,68200.0
2006-08-04 09:50:00,37.1,37.13,36.97,37.04,73000.0,25.7868,25.8076,25.6964,25.7451,73000.0
2006-08-04 09:55:00,37.03,37.08,36.9,37.01,67000.0,25.7381,25.7729,25.6478,25.7242,67000.0
2006-08-04 10:00:00,37.02,37.06,36.99,37.01,51200.0,25.7312,25.759,25.7103,25.7242,51200.0
2006-08-04 10:05:00,36.98,37.02,36.8,36.8,103000.0,25.7034,25.7312,25.5783,25.5783,103000.0
2006-08-04 10:10:00,36.8,36.9,36.7,36.88,74800.0,25.5783,25.6478,25.5088,25.6339,74800.0
2006-08-04 10:15:00,36.9,36.94,36.83,36.83,93000.0,25.6478,25.6756,25.5991,25.5991,93000.0
2006-08-04 10:20:00,36.84,36.94,36.77,36.94,77600.0,25.6061,25.6756,25.5574,25.6756,77600.0
2006-08-04 10:25:00,36.91,37.02,36.88,37.01,53400.0,25.6547,25.7312,25.6339,25.7242,53400.0
2006-08-04 10:30:00,37.01,37.09,37.01,37.07,52600.0,25.7242,25.7798,25.7242,25.7659,52600.0
2006-08-04 10:35:00,37.07,37.13,37.06,37.11,78000.0,25.7659,25.8076,25.759,25.7937,78000.0
2006-08-04 10:40:00,37.11,37.11,37.07,37.1,99200.0,25.7937,25.7937,25.7659,25.7868,99200.0
2006-08-04 10:45:00,37.09,37.15,37.02,37.12,88200.0,25.7798,25.8215,25.7312,25.8007,88200.0
2006-08-04 10:50:00,37.11,37.11,37.06,37.06,46000.0,25.7937,25.7937,25.759,25.759,46000.0
2006-08-04 10:55:00,37.06,37.06,36.96,36.96,22600.0,25.759,25.759,25.6895,25.6895,22600.0
2006-08-04 11:00:00,36.97,36.99,36.92,36.92,16800.0,25.6964,25.7103,25.6617,25.6617,16800.0
2006-08-04 11:05:00,36.92,36.95,36.91,36.95,14000.0,25.6617,25.6825,25.6547,25.6825,14000.0
2006-08-04 11:10:00,36.93,36.93,36.88,36.9,32000.0,25.6686,25.6686,25.6339,25.6478,32000.0
2006-08-04 11:15:00,36.9,36.96,36.9,36.96,28800.0,25.6478,25.6895,25.6478,25.6895,28800.0
2006-08-04 11:20:00,36.96,37.06,36.94,37.04,31400.0,25.6895,25.759,25.6756,25.7451,31400.0
2006-08-04 11:25:00,37.04,37.1,37.02,37.02,59400.0,25.7451,25.7868,25.7312,25.7312,59400.0
2006-08-04 11:30:00,37.04,37.05,36.97,36.97,34200.0,25.7451,25.752,25.6964,25.6964,34200.0
2006-08-04 11:35:00,36.97,37.0,36.97,37.0,24200.0,25.6964,25.7173,25.6964,25.7173,24200.0
2006-08-04 11:40:00,37.0,37.0,36.96,36.99,52600.0,25.7173,25.7173,25.6895,25.7103,52600.0
2006-08-04 11:45:00,36.99,36.99,36.96,36.98,99600.0,25.7103,25.7103,25.6895,25.7034,99600.0
2006-08-04 11:50:00,36.98,36.98,36.92,36.93,111400.0,25.7034,25.7034,25.6617,25.6686,111400.0
2006-08-04 11:55:00,36.94,36.94,36.82,36.82,34600.0,25.6756,25.6756,25.5922,25.5922,34600.0
2006-08-04 12:00:00,36.83,36.83,36.72,36.77,54800.0,25.5991,25.5991,25.5227,25.5574,54800.0
2006-08-04 12:05:00,36.74,36.79,36.74,36.77,23600.0,25.5366,25.5713,25.5366,25.5574,23600.0
2006-08-04 12:10:00,36.77,36.77,36.69,36.69,22200.0,25.5574,25.5574,25.5018,25.5018,22200.0
2006-08-04 12:15:00,36.69,36.69,36.53,36.54,98000.0,25.5018,25.5018,25.3906,25.3975,98000.0
2006-08-04 12:20:00,36.54,36.54,36.49,36.52,88400.0,25.3975,25.3975,25.3628,25.3836,88400.0
2006-08-04 12:25:00,36.51,36.54,36.48,36.52,50200.0,25.3767,25.3975,25.3558,25.3836,50200.0
2006-08-04 12:30:00,36.52,36.52,36.38,36.4,41400.0,25.3836,25.3836,25.2863,25.3002,41400.0
2006-08-04 12:35:00,36.39,36.42,36.36,36.37,33400.0,25.2933,25.3141,25.2724,25.2794,33400.0
2006-08-04 12:40:00,36.36,36.42,36.35,36.4,19400.0,25.2724,25.3141,25.2655,25.3002,19400.0
2006-08-04 12:45:00,36.4,36.44,36.4,36.43,25000.0,25.3002,25.328,25.3002,25.3211,25000.0
2006-08-04 12:50:00,36.43,36.46,36.41,36.43,108600.0,25.3211,25.3419,25.3072,25.3211,108600.0
2006-08-04 12:55:00,36.43,36.52,36.43,36.51,29200.0,25.3211,25.3836,25.3211,25.3767,29200.0
2006-08-04 13:00:00,36.51,36.6,36.48,36.6,22400.0,25.3767,25.4393,25.3558,25.4393,22400.0
2006-08-04 13:05:00,36.61,36.65,36.61,36.62,16600.0,25.4462,25.474,25.4462,25.4532,16600.0
2006-08-04 13:10:00,36.64,36.68,36.49,36.49,35800.0,25.4671,25.4949,25.3628,25.3628,35800.0
2006-08-04 13:15:00,36.49,36.49,36.45,36.45,22400.0,25.3628,25.3628,25.335,25.335,22400.0
2006-08-04 13:20:00,36.45,36.45,36.35,36.35,20000.0,25.335,25.335,25.2655,25.2655,20000.0
2006-08-04 13:25:00,36.32,36.35,36.3,36.34,42600.0,25.2446,25.2655,25.2307,25.2585,42600.0
2006-08-04 13:30:00,36.34,36.35,36.29,36.29,34400.0,25.2585,25.2655,25.2238,25.2238,34400.0
2006-08-04 13:35:00,36.29,36.33,36.25,36.27,56200.0,25.2238,25.2516,25.196,25.2099,56200.0
2006-08-04 13:40:00,36.27,36.41,36.27,36.41,18600.0,25.2099,25.3072,25.2099,25.3072,18600.0
2006-08-04 13:45:00,36.4,36.41,36.36,36.41,15000.0,25.3002,25.3072,25.2724,25.3072,15000.0
2006-08-04 13:50:00,36.41,36.46,36.41,36.43,14600.0,25.3072,25.3419,25.3072,25.3211,14600.0
2006-08-04 13:55:00,36.42,36.48,36.35,36.48,28400.0,25.3141,25.3558,25.2655,25.3558,28400.0
2006-08-04 14:00:00,36.46,36.58,36.44,36.58,32200.0,25.3419,25.4253,25.328,25.4253,32200.0
2006-08-04 14:05:00,36.58,36.6,36.55,36.6,32200.0,25.4253,25.4393,25.4045,25.4393,32200.0
2006-08-04 14:10:00,36.6,36.62,36.49,36.49,29000.0,25.4393,25.4532,25.3628,25.3628,29000.0
2006-08-04 14:15:00,36.5,36.5,36.43,36.43,18400.0,25.3697,25.3697,25.3211,25.3211,18400.0
2006-08-04 14:20:00,36.43,36.47,36.42,36.44,54000.0,25.3211,25.3489,25.3141,25.328,54000.0
2006-08-04 14:25:00,36.44,36.55,36.43,36.49,53200.0,25.328,25.4045,25.3211,25.3628,53200.0
2006-08-04 14:30:00,36.49,36.55,36.49,36.55,25400.0,25.3628,25.4045,25.3628,25.4045,25400.0
2006-08-04 14:35:00,36.54,36.58,36.54,36.56,13800.0,25.3975,25.4253,25.3975,25.4114,13800.0
2006-08-04 14:40:00,36.56,36.57,36.48,36.52,26000.0,25.4114,25.4184,25.3558,25.3836,26000.0
2006-08-04 14:45:00,36.51,36.51,36.47,36.51,12000.0,25.3767,25.3767,25.3489,25.3767,12000.0
2006-08-04 14:50:00,36.5,36.52,36.44,36.45,21600.0,25.3697,25.3836,25.328,25.335,21600.0
2006-08-04 14:55:00,36.45,36.45,36.38,36.43,17800.0,25.335,25.335,25.2863,25.3211,17800.0
2006-08-04 15:00:00,36.43,36.52,36.41,36.42,30200.0,25.3211,25.3836,25.3072,25.3141,30200.0
2006-08-04 15:05:00,36.42,36.48,36.39,36.47,26000.0,25.3141,25.3558,25.2933,25.3489,26000.0
2006-08-04 15:10:00,36.48,36.49,36.45,36.48,27600.0,25.3558,25.3628,25.335,25.3558,27600.0
2006-08-04 15:15:00,36.49,36.49,36.44,36.48,31800.0,25.3628,25.3628,25.328,25.3558,31800.0
2006-08-04 15:20:00,36.48,36.48,36.41,36.45,26600.0,25.3558,25.3558,25.3072,25.335,26600.0
2006-08-04 15:25:00,36.47,36.57,36.47,36.52,28600.0,25.3489,25.4184,25.3489,25.3836,28600.0
2006-08-04 15:30:00,36.54,36.58,36.54,36.56,45200.0,25.3975,25.4253,25.3975,25.4114,45200.0
2006-08-04 15:35:00,36.54,36.56,36.52,36.54,58200.0,25.3975,25.4114,25.3836,25.3975,58200.0
2006-08-04 15:40:00,36.55,36.56,36.52,36.52,46400.0,25.4045,25.4114,25.3836,25.3836,46400.0
2006-08-04 15:45:00,36.52,36.57,36.49,36.57,43600.0,25.3836,25.4184,25.3628,25.4184,43600.0
2006-08-04 15:50:00,36.57,36.59,36.52,36.59,92600.0,25.4184,25.4323,25.3836,25.4323,92600.0
2006-08-04 15:55:00,36.59,36.6,36.57,36.57,58400.0,25.4323,25.4393,25.4184,25.4184,58400.0
2006-08-07 09:30:00,36.45,36.58,36.36,36.57,70600.0,25.335,25.4253,25.2724,25.4184,70600.0
2006-08-07 09:35:00,36.59,36.73,36.45,36.61,27200.0,25.4323,25.5296,25.335,25.4462,27200.0
2006-08-07 09:40:00,36.61,36.61,36.44,36.47,31200.0,25.4462,25.4462,25.328,25.3489,31200.0
2006-08-07 09:45:00,36.47,36.52,36.41,36.47,30600.0,25.3489,25.3836,25.3072,25.3489,30600.0
2006-08-07 09:50:00,36.47,36.52,36.44,36.49,45400.0,25.3489,25.3836,25.328,25.3628,45400.0
2006-08-07 09:55:00,36.51,36.65,36.5,36.58,55000.0,25.3767,25.474,25.3697,25.4253,55000.0
2006-08-07 10:00:00,36.6,36.65,36.56,36.6,46800.0,25.4393,25.474,25.4114,25.4393,46800.0
2006-08-07 10:05:00,36.61,36.7,36.6,36.67,51400.0,25.4462,25.5088,25.4393,25.4879,51400.0
2006-08-07 10:10:00,36.67,36.69,36.64,36.67,17000.0,25.4879,25.5018,25.4671,25.4879,17000.0
2006-08-07 10:15:00,36.66,36.66,36.55,36.6,27600.0,25.481,25.481,25.4045,25.4393,27600.0
2006-08-07 10:20:00,36.6,36.6,36.51,36.53,20600.0,25.4393,25.4393,25.3767,25.3906,20600.0
2006-08-07 10:25:00,36.53,36.61,36.52,36.55,18400.0,25.3906,25.4462,25.3836,25.4045,18400.0
2006-08-07 10:30:00,36.56,36.58,36.52,36.57,13800.0,25.4114,25.4253,25.3836,25.4184,13800.0
2006-08-07 10:35:00,36.57,36.57,36.42,36.43,29800.0,25.4184,25.4184,25.3141,25.3211,29800.0
2006-08-07 10:40:00,36.44,36.55,36.43,36.51,28600.0,25.328,25.4045,25.3211,25.3767,28600.0
2006-08-07 10:45:00,36.49,36.54,36.49,36.52,12600.0,25.3628,25.3975,25.3628,25.3836,12600.0
2006-08-07 10:50:00,36.52,36.6,36.52,36.59,32400.0,25.3836,25.4393,25.3836,25.4323,32400.0
2006-08-07 10:55:00,36.6,36.61,36.48,36.48,20800.0,25.4393,25.4462,25.3558,25.3558,20800.0
2006-08-07 11:00:00,36.49,36.5,36.45,36.45,24000.0,25.3628,25.3697,25.335,25.335,24000.0
2006-08-07 11:05:00,36.45,36.45,36.35,36.35,16800.0,25.335,25.335,25.2655,25.2655,16800.0
2006-08-07 11:10:00,36.35,36.35,36.28,36.29,34400.0,25.2655,25.2655,25.2168,25.2238,34400.0
2006-08-07 11:15:00,36.29,36.32,36.26,36.26,21200.0,25.2238,25.2446,25.2029,25.2029,21200.0
2006-08-07 11:20:00,36.26,36.36,36.26,36.35,20200.0,25.2029,25.2724,25.2029,25.2655,20200.0
2006-08-07 11:25:00,36.35,36.35,36.34,36.34,16200.0,25.2655,25.2655,25.2585,25.2585,16200.0
2006-08-07 11:30:00,36.34,36.37,36.3,36.37,20600.0,25.2585,25.2794,25.2307,25.2794,20600.0
2006-08-07 11:35:00,36.37,36.49,36.37,36.49,19600.0,25.2794,25.3628,25.2794,25.3628,19600.0
2006-08-07 11:40:00,36.49,36.56,36.48,36.56,29600.0,25.3628,25.4114,25.3558,25.4114,29600.0
2006-08-07 11:45:00,36.56,36.58,36.54,36.56,54200.0,25.4114,25.4253,25.3975,25.4114,54200.0
2006-08-07 11:50:00,36.57,36.59,36.54,36.54,14400.0,25.4184,25.4323,25.3975,25.3975,14400.0
2006-08-07 11:55:00,36.53,36.56,36.52,36.56,12000.0,25.3906,25.4114,25.3836,25.4114,12000.0
2006-08-07 12:00:00,36.56,36.58,36.54,36.54,33400.0,25.4114,25.4253,25.3975,25.3975,33400.0
2006-08-07 12:05:00,36.53,36.58,36.52,36.55,44600.0,25.3906,25.4253,25.3836,25.4045,44600.0
2006-08-07 12:10:00,36.55,36.57,36.52,36.52,51200.0,25.4045,25.4184,25.3836,25.3836,51200.0
2006-08-07 12:15:00,36.52,36.52,36.48,36.49,26800.0,25.3836,25.3836,25.3558,25.3628,26800.0
2006-08-07 12:20:00,36.49,36.51,36.46,36.46,20800.0,25.3628,25.3767,25.3419,25.3419,20800.0
2006-08-07 12:25:00,36.48,36.49,36.47,36.49,14200.0,25.3558,25.3628,25.3489,25.3628,14200.0
2006-08-07 12:30:00,36.49,36.52,36.49,36.51,14800.0,25.3628,25.3836,25.3628,25.3767,14800.0
2006-08-07 12:35:00,36.5,36.51,36.49,36.5,17400.0,25.3697,25.3767,25.3628,25.3697,17400.0
2006-08-07 12:40:00,36.51,36.57,36.5,36.56,63800.0,25.3767,25.4184,25.3697,25.4114,63800.0
2006-08-07 12:45:00,36.56,36.63,36.55,36.57,30400.0,25.4114,25.4601,25.4045,25.4184,30400.0
2006-08-07 12:50:00,36.58,36.58,36.52,36.54,15200.0,25.4253,25.4253,25.3836,25.3975,15200.0
2006-08-07 12:55:00,36.55,36.58,36.54,36.54,10200.0,25.4045,25.4253,25.3975,25.3975,10200.0
2006-08-07 13:00:00,36.53,36.58,36.5,36.5,29800.0,25.3906,25.4253,25.3697,25.3697,29800.0
2006-08-07 13:05:00,36.52,36.52,36.46,36.5,23600.0,25.3836,25.3836,25.3419,25.3697,23600.0
2006-08-07 13:10:00,36.5,36.58,36.5,36.58,9800.0,25.3697,25.4253,25.3697,25.4253,9800.0
2006-08-07 13:15:00,36.58,36.58,36.52,36.54,10600.0,25.4253,25.4253,25.3836,25.3975,10600.0
2006-08-07 13:20:00,36.54,36.55,36.51,36.51,15200.0,25.3975,25.4045,25.3767,25.3767,15200.0
2006-08-07 13:25:00,36.52,36.58,36.51,36.58,19800.0,25.3836,25.4253,25.3767,25.4253,19800.0
2006-08-07 13:30:00,36.59,36.66,36.58,36.62,13400.0,25.4323,25.481,25.4253,25.4532,13400.0
2006-08-07 13:35:00,36.62,36.62,36.56,36.58,38800.0,25.4532,25.4532,25.4114,25.4253,38800.0
2006-08-07 13:40:00,36.58,36.58,36.49,36.5,20800.0,25.4253,25.4253,25.3628,25.3697,20800.0
2006-08-07 13:45:00,36.51,36.56,36.51,36.54,19600.0,25.3767,25.4114,25.3767,25.3975,19600.0
2006-08-07 13:50:00,36.54,36.54,36.45,36.49,25600.0,25.3975,25.3975,25.335,25.3628,25600.0
2006-08-07 13:55:00,36.47,36.49,36.42,36.43,27800.0,25.3489,25.3628,25.3141,25.3211,27800.0
2006-08-07 14:00:00,36.43,36.45,36.37,36.37,32600.0,25.3211,25.335,25.2794,25.2794,32600.0
2006-08-07 14:05:00,36.37,36.44,36.37,36.39,19400.0,25.2794,25.328,25.2794,25.2933,19400.0
2006-08-07 14:10:00,36.4,36.45,36.36,36.45,23200.0,25.3002,25.335,25.2724,25.335,23200.0
2006-08-07 14:15:00,36.46,36.52,36.45,36.5,36400.0,25.3419,25.3836,25.335,25.3697,36400.0
2006-08-07 14:20:00,36.51,36.52,36.47,36.47,23000.0,25.3767,25.3836,25.3489,25.3489,23000.0
2006-08-07 14:25:00,36.47,36.47,36.35,36.35,34200.0,25.3489,25.3489,25.2655,25.2655,34200.0
2006-08-07 14:30:00,36.36,36.47,36.36,36.47,24000.0,25.2724,25.3489,25.2724,25.3489,24000.0
2006-08-07 14:35:00,36.47,36.55,36.47,36.49,40400.0,25.3489,25.4045,25.3489,25.3628,40400.0
2006-08-07 14:40:00,36.49,36.49,36.44,36.44,12600.0,25.3628,25.3628,25.328,25.328,12600.0
2006-08-07 14:45:00,36.44,36.54,36.44,36.49,16200.0,25.328,25.3975,25.328,25.3628,16200.0
2006-08-07 14:50:00,36.49,36.54,36.49,36.52,13800.0,25.3628,25.3975,25.3628,25.3836,13800.0
2006-08-07 14:55:00,36.52,36.52,36.49,36.5,12600.0,25.3836,25.3836,25.3628,25.3697,12600.0
2006-08-07 15:00:00,36.5,36.51,36.45,36.46,20200.0,25.3697,25.3767,25.335,25.3419,20200.0
2006-08-07 15:05:00,36.45,36.48,36.38,36.47,33000.0,25.335,25.3558,25.2863,25.3489,33000.0
2006-08-07 15:10:00,36.48,36.5,36.46,36.48,40000.0,25.3558,25.3697,25.3419,25.3558,40000.0
2006-08-07 15:15:00,36.47,36.49,36.46,36.49,24400.0,25.3489,25.3628,25.3419,25.3628,24400.0
2006-08-07 15:20:00,36.51,36.57,36.47,36.47,42200.0,25.3767,25.4184,25.3489,25.3489,42200.0
2006-08-07 15:25:00,36.48,36.51,36.46,36.47,15600.0,25.3558,25.3767,25.3419,25.3489,15600.0
2006-08-07 15:30:00,36.47,36.55,36.46,36.54,46800.0,25.3489,25.4045,25.3419,25.3975,46800.0
2006-08-07 15:35:00,36.54,36.56,36.51,36.53,31800.0,25.3975,25.4114,25.3767,25.3906,31800.0
2006-08-07 15:40:00,36.53,36.53,36.46,36.48,32600.0,25.3906,25.3906,25.3419,25.3558,32600.0
2006-08-07 15:45:00,36.47,36.58,36.47,36.55,34000.0,25.3489,25.4253,25.3489,25.4045,34000.0
2006-08-07 15:50:00,36.55,36.55,36.49,36.49,21800.0,25.4045,25.4045,25.3628,25.3628,21800.0
2006-08-07 15:55:00,36.52,36.53,36.49,36.51,47600.0,25.3836,25.3906,25.3628,25.3767,47600.0
2006-08-08 09:30:00,36.8,36.97,36.8,36.83,49800.0,25.5783,25.6964,25.5783,25.5991,49800.0
2006-08-08 09:35:00,36.85,36.85,36.75,36.75,26200.0,25.613,25.613,25.5435,25.5435,26200.0
2006-08-08 09:40:00,36.75,36.75,36.62,36.62,32200.0,25.5435,25.5435,25.4532,25.4532,32200.0
2006-08-08 09:45:00,36.62,36.69,36.55,36.64,38200.0,25.4532,25.5018,25.4045,25.4671,38200.0
2006-08-08 09:50:00,36.63,36.75,36.63,36.75,52600.0,25.4601,25.5435,25.4601,25.5435,52600.0
2006-08-08 09:55:00,36.75,36.8,36.71,36.8,26600.0,25.5435,25.5783,25.5157,25.5783,26600.0
2006-08-08 10:00:00,36.8,36.88,36.77,36.77,53600.0,25.5783,25.6339,25.5574,25.5574,53600.0
2006-08-08 10:05:00,36.79,36.92,36.76,36.9,45600.0,25.5713,25.6617,25.5505,25.6478,45600.0
2006-08-08 10:10:00,36.91,36.96,36.86,36.86,30800.0,25.6547,25.6895,25.62,25.62,30800.0
2006-08-08 10:15:00,36.86,36.87,36.81,36.87,14200.0,25.62,25.6269,25.5852,25.6269,14200.0
2006-08-08 10:20:00,36.88,36.94,36.88,36.89,32000.0,25.6339,25.6756,25.6339,25.6408,32000.0
2006-08-08 10:25:00,36.9,36.91,36.88,36.9,13000.0,25.6478,25.6547,25.6339,25.6478,13000.0
2006-08-08 10:30:00,36.92,36.92,36.87,36.87,31200.0,25.6617,25.6617,25.6269,25.6269,31200.0
2006-08-08 10:35:00,36.85,36.86,36.81,36.84,17600.0,25.613,25.62,25.5852,25.6061,17600.0
2006-08-08 10:40:00,36.84,36.85,36.82,36.83,12400.0,25.6061,25.613,25.5922,25.5991,12400.0
2006-08-08 10:45:00,36.82,36.84,36.8,36.81,18200.0,25.5922,25.6061,25.5783,25.5852,18200.0
2006-08-08 10:50:00,36.8,36.82,36.77,36.8,14800.0,25.5783,25.5922,25.5574,25.5783,14800.0
2006-08-08 10:55:00,36.79,36.84,36.79,36.82,10400.0,25.5713,25.6061,25.5713,25.5922,10400.0
2006-08-08 11:00:00,36.82,36.82,36.77,36.79,21600.0,25.5922,25.5922,25.5574,25.5713,21600.0
2006-08-08 11:05:00,36.8,36.84,36.8,36.82,27200.0,25.5783,25.6061,25.5783,25.5922,27200.0
2006-08-08 11:10:00,36.8,36.81,36.74,36.77,10400.0,25.5783,25.5852,25.5366,25.5574,10400.0
2006-08-08 11:15:00,36.77,36.79,36.76,36.76,12800.0,25.5574,25.5713,25.5505,25.5505,12800.0
2006-08-08 11:20:00,36.77,36.81,36.77,36.79,14800.0,25.5574,25.5852,25.5574,25.5713,14800.0
2006-08-08 11:25:00,36.8,36.87,36.8,36.84,14200.0,25.5783,25.6269,25.5783,25.6061,14200.0
2006-08-08 11:30:00,36.85,36.94,36.85,36.91,27400.0,25.613,25.6756,25.613,25.6547,27400.0
2006-08-08 11:35:00,36.91,36.92,36.86,36.88,10400.0,25.6547,25.6617,25.62,25.6339,10400.0
2006-08-08 11:40:00,36.88,36.88,36.83,36.85,11000.0,25.6339,25.6339,25.5991,25.613,11000.0
2006-08-08 11:45:00,36.85,36.85,36.82,36.82,11800.0,25.613,25.613,25.5922,25.5922,11800.0
2006-08-08 11:50:00,36.82,36.82,36.76,36.77,7200.0,25.5922,25.5922,25.5505,25.5574,7200.0
2006-08-08 11:55:00,36.78,36.78,36.77,36.78,3400.0,25.5644,25.5644,25.5574,25.5644,3400.0
2006-08-08 12:00:00,36.77,36.81,36.77,36.81,7400.0,25.5574,25.5852,25.5574,25.5852,7400.0
2006-08-08 12:05:00,36.81,36.82,36.79,36.8,7000.0,25.5852,25.5922,25.5713,25.5783,7000.0
2006-08-08 12:10:00,36.79,36.79,36.7,36.7,12200.0,25.5713,25.5713,25.5088,25.5088,12200.0
2006-08-08 12:15:00,36.69,36.69,36.67,36.68,9600.0,25.5018,25.5018,25.4879,25.4949,9600.0
2006-08-08 12:20:00,36.67,36.71,36.67,36.69,5400.0,25.4879,25.5157,25.4879,25.5018,5400.0
2006-08-08 12:25:00,36.7,36.72,36.65,36.65,15800.0,25.5088,25.5227,25.474,25.474,15800.0
2006-08-08 12:30:00,36.63,36.63,36.58,36.58,9600.0,25.4601,25.4601,25.4253,25.4253,9600.0
2006-08-08 12:35:00,36.58,36.62,36.58,36.62,23000.0,25.4253,25.4532,25.4253,25.4532,23000.0
2006-08-08 12:40:00,36.62,36.69,36.62,36.68,18200.0,25.4532,25.5018,25.4532,25.4949,18200.0
2006-08-08 12:45:00,36.67,36.69,36.59,36.63,21000.0,25.4879,25.5018,25.4323,25.4601,21000.0
2006-08-08 12:50:00,36.63,36.74,36.63,36.72,19600.0,25.4601,25.5366,25.4601,25.5227,19600.0
2006-08-08 12:55:00,36.73,36.75,36.69,36.7,20200.0,25.5296,25.5435,25.5018,25.5088,20200.0
2006-08-08 13:00:00,36.7,36.75,36.7,36.74,12800.0,25.5088,25.5435,25.5088,25.5366,12800.0
2006-08-08 13:05:00,36.74,36.74,36.69,36.69,19400.0,25.5366,25.5366,25.5018,25.5018,19400.0
2006-08-08 13:10:00,36.69,36.7,36.65,36.7,17400.0,25.5018,25.5088,25.474,25.5088,17400.0
2006-08-08 13:15:00,36.71,36.71,36.63,36.63,21400.0,25.5157,25.5157,25.4601,25.4601,21400.0
2006-08-08 13:20:00,36.65,36.65,36.62,36.64,8000.0,25.474,25.474,25.4532,25.4671,8000.0
2006-08-08 13:25:00,36.62,36.62,36.58,36.6,17800.0,25.4532,25.4532,25.4253,25.4393,17800.0
2006-08-08 13:30:00,36.59,36.62,36.57,36.62,17400.0,25.4323,25.4532,25.4184,25.4532,17400.0
2006-08-08 13:35:00,36.63,36.66,36.55,36.62,22000.0,25.4601,25.481,25.4045,25.4532,22000.0
2006-08-08 13:40:00,36.6,36.62,36.49,36.5,20000.0,25.4393,25.4532,25.3628,25.3697,20000.0
2006-08-08 13:45:00,36.51,36.57,36.49,36.56,17400.0,25.3767,25.4184,25.3628,25.4114,17400.0
2006-08-08 13:50:00,36.55,36.55,36.48,36.5,17200.0,25.4045,25.4045,25.3558,25.3697,17200.0
2006-08-08 13:55:00,36.48,36.51,36.45,36.46,18400.0,25.3558,25.3767,25.335,25.3419,18400.0
2006-08-08 14:00:00,36.47,36.52,36.47,36.5,15400.0,25.3489,25.3836,25.3489,25.3697,15400.0
2006-08-08 14:05:00,36.5,36.55,36.45,36.54,35800.0,25.3697,25.4045,25.335,25.3975,35800.0
2006-08-08 14:10:00,36.54,36.71,36.46,36.66,29600.0,25.3975,25.5157,25.3419,25.481,29600.0
2006-08-08 14:15:00,36.66,36.75,36.59,36.7,92600.0,25.481,25.5435,25.4323,25.5088,92600.0
2006-08-08 14:20:00,36.7,36.77,36.4,36.4,105200.0,25.5088,25.5574,25.3002,25.3002,105200.0
2006-08-08 14:25:00,36.4,36.47,36.27,36.4,62000.0,25.3002,25.3489,25.2099,25.3002,62000.0
2006-08-08 14:30:00,36.41,36.41,36.28,36.35,58600.0,25.3072,25.3072,25.2168,25.2655,58600.0
2006-08-08 14:35:00,36.34,36.43,36.26,36.33,46200.0,25.2585,25.3211,25.2029,25.2516,46200.0
2006-08-08 14:40:00,36.34,36.47,36.33,36.33,68400.0,25.2585,25.3489,25.2516,25.2516,68400.0
2006-08-08 14:45:00,36.34,36.36,36.25,36.29,38800.0,25.2585,25.2724,25.196,25.2238,38800.0
2006-08-08 14:50:00,36.29,36.41,36.29,36.3,32400.0,25.2238,25.3072,25.2238,25.2307,32400.0
2006-08-08 14:55:00,36.29,36.29,36.16,36.26,51000.0,25.2238,25.2238,25.1334,25.2029,51000.0
2006-08-08 15:00:00,36.24,36.35,36.22,36.26,49400.0,25.189,25.2655,25.1751,25.2029,49400.0
2006-08-08 15:05:00,36.24,36.27,36.13,36.18,29800.0,25.189,25.2099,25.1126,25.1473,29800.0
2006-08-08 15:10:00,36.18,36.18,36.07,36.1,53600.0,25.1473,25.1473,25.0709,25.0917,53600.0
2006-08-08 15:15:00,36.13,36.16,36.01,36.03,48800.0,25.1126,25.1334,25.0292,25.0431,48800.0
2006-08-08 15:20:00,36.03,36.05,35.88,35.99,85000.0,25.0431,25.057,24.9388,25.0153,85000.0
2006-08-08 15:25:00,36.01,36.03,35.96,35.99,25600.0,25.0292,25.0431,24.9944,25.0153,25600.0
2006-08-08 15:30:00,35.98,35.98,35.88,35.97,49600.0,25.0083,25.0083,24.9388,25.0014,49600.0
2006-08-08 15:35:00,35.97,35.98,35.88,35.88,53200.0,25.0014,25.0083,24.9388,24.9388,53200.0
2006-08-08 15:40:00,35.88,36.03,35.88,36.0,51600.0,24.9388,25.0431,24.9388,25.0222,51600.0
2006-08-08 15:45:00,36.01,36.17,35.99,36.14,58600.0,25.0292,25.1404,25.0153,25.1195,58600.0
2006-08-08 15:50:00,36.14,36.15,36.05,36.05,61000.0,25.1195,25.1265,25.057,25.057,61000.0
2006-08-08 15:55:00,36.05,36.09,36.05,36.08,40200.0,25.057,25.0848,25.057,25.0778,40200.0
2006-08-09 09:30:00,36.5,36.63,36.45,36.63,68600.0,25.3697,25.4601,25.335,25.4601,68600.0
2006-08-09 09:35:00,36.59,36.59,36.38,36.46,15800.0,25.4323,25.4323,25.2863,25.3419,15800.0
2006-08-09 09:40:00,36.45,36.48,36.19,36.2,48400.0,25.335,25.3558,25.1543,25.1612,48400.0
2006-08-09 09:45:00,36.22,36.46,36.2,36.34,30400.0,25.1751,25.3419,25.1612,25.2585,30400.0
2006-08-09 09:50:00,36.34,36.34,36.07,36.1,51600.0,25.2585,25.2585,25.0709,25.0917,51600.0
2006-08-09 09:55:00,36.1,36.15,35.98,35.99,54600.0,25.0917,25.1265,25.0083,25.0153,54600.0
2006-08-09 10:00:00,35.98,35.99,35.84,35.85,66000.0,25.0083,25.0153,24.911,24.918,66000.0
2006-08-09 10:05:00,35.86,36.03,35.81,36.03,84800.0,24.9249,25.0431,24.8902,25.0431,84800.0
2006-08-09 10:10:00,36.03,36.04,35.95,35.99,35200.0,25.0431,25.05,24.9875,25.0153,35200.0
2006-08-09 10:15:00,35.99,36.02,35.91,36.0,36400.0,25.0153,25.0361,24.9597,25.0222,36400.0
2006-08-09 10:20:00,36.0,36.0,35.92,35.94,41200.0,25.0222,25.0222,24.9666,24.9805,41200.0
2006-08-09 10:25:00,35.94,35.94,35.74,35.75,38800.0,24.9805,24.9805,24.8415,24.8484,38800.0
2006-08-09 10:30:00,35.75,35.76,35.66,35.66,58600.0,24.8484,24.8554,24.7859,24.7859,58600.0
2006-08-09 10:35:00,35.66,35.67,35.54,35.59,56000.0,24.7859,24.7928,24.7025,24.7372,56000.0
2006-08-09 10:40:00,35.62,35.65,35.56,35.6,45200.0,24.7581,24.7789,24.7164,24.7442,45200.0
2006-08-09 10:45:00,35.61,35.71,35.61,35.71,63400.0,24.7511,24.8206,24.7511,24.8206,63400.0
2006-08-09 10:50:00,35.71,35.8,35.71,35.73,32800.0,24.8206,24.8832,24.8206,24.8345,32800.0
2006-08-09 10:55:00,35.75,35.75,35.7,35.74,32600.0,24.8484,24.8484,24.8137,24.8415,32600.0
2006-08-09 11:00:00,35.74,35.87,35.74,35.84,56000.0,24.8415,24.9319,24.8415,24.911,56000.0
2006-08-09 11:05:00,35.83,35.97,35.82,35.97,28200.0,24.9041,25.0014,24.8971,25.0014,28200.0
2006-08-09 11:10:00,35.97,36.0,35.9,35.9,36400.0,25.0014,25.0222,24.9527,24.9527,36400.0
2006-08-09 11:15:00,35.9,35.92,35.82,35.82,30600.0,24.9527,24.9666,24.8971,24.8971,30600.0
2006-08-09 11:20:00,35.82,35.83,35.76,35.81,31400.0,24.8971,24.9041,24.8554,24.8902,31400.0
2006-08-09 11:25:00,35.81,35.91,35.81,35.91,26400.0,24.8902,24.9597,24.8902,24.9597,26400.0
2006-08-09 11:30:00,35.9,36.09,35.9,36.06,58400.0,24.9527,25.0848,24.9527,25.0639,58400.0
2006-08-09 11:35:00,36.05,36.06,36.03,36.06,15800.0,25.057,25.0639,25.0431,25.0639,15800.0
2006-08-09 11:40:00,36.06,36.2,36.02,36.17,34800.0,25.0639,25.1612,25.0361,25.1404,34800.0
2006-08-09 11:45:00,36.17,36.18,36.08,36.09,29000.0,25.1404,25.1473,25.0778,25.0848,29000.0
2006-08-09 11:50:00,36.1,36.13,36.1,36.13,8400.0,25.0917,25.1126,25.0917,25.1126,8400.0
2006-08-09 11:55:00,36.18,36.18,36.07,36.07,21200.0,25.1473,25.1473,25.0709,25.0709,21200.0
2006-08-09 12:00:00,36.07,36.13,36.04,36.04,18200.0,25.0709,25.1126,25.05,25.05,18200.0
2006-08-09 12:05:00,36.06,36.06,36.02,36.04,6600.0,25.0639,25.0639,25.0361,25.05,6600.0
2006-08-09 12:10:00,36.02,36.02,36.0,36.0,12800.0,25.0361,25.0361,25.0222,25.0222,12800.0
2006-08-09 12:15:00,36.0,36.01,35.88,35.88,22200.0,25.0222,25.0292,24.9388,24.9388,22200.0
2006-08-09 12:20:00,35.88,35.88,35.83,35.85,15800.0,24.9388,24.9388,24.9041,24.918,15800.0
2006-08-09 12:25:00,35.85,35.97,35.84,35.9,25600.0,24.918,25.0014,24.911,24.9527,25600.0
2006-08-09 12:30:00,35.88,35.92,35.88,35.9,37200.0,24.9388,24.9666,24.9388,24.9527,37200.0
2006-08-09 12:35:00,35.89,35.9,35.87,35.87,10000.0,24.9458,24.9527,24.9319,24.9319,10000.0
2006-08-09 12:40:00,35.87,35.87,35.84,35.84,4600.0,24.9319,24.9319,24.911,24.911,4600.0
2006-08-09 12:45:00,35.84,35.84,35.76,35.76,18800.0,24.911,24.911,24.8554,24.8554,18800.0
2006-08-09 12:50:00,35.74,35.77,35.69,35.77,21000.0,24.8415,24.8623,24.8067,24.8623,21000.0
2006-08-09 12:55:00,35.77,35.78,35.74,35.74,13600.0,24.8623,24.8693,24.8415,24.8415,13600.0
2006-08-09 13:00:00,35.74,35.76,35.68,35.76,39200.0,24.8415,24.8554,24.7998,24.8554,39200.0
2006-08-09 13:05:00,35.74,35.75,35.73,35.73,26400.0,24.8415,24.8484,24.8345,24.8345,26400.0
2006-08-09 13:10:00,35.73,35.73,35.67,35.67,7600.0,24.8345,24.8345,24.7928,24.7928,7600.0
2006-08-09 13:15:00,35.66,35.66,35.6,35.64,22200.0,24.7859,24.7859,24.7442,24.772,22200.0
2006-08-09 13:20:00,35.63,35.69,35.6,35.69,18400.0,24.765,24.8067,24.7442,24.8067,18400.0
2006-08-09 13:25:00,35.68,35.7,35.67,35.67,12200.0,24.7998,24.8137,24.7928,24.7928,12200.0
2006-08-09 13:30:00,35.65,35.66,35.6,35.63,25000.0,24.7789,24.7859,24.7442,24.765,25000.0
2006-08-09 13:35:00,35.62,35.66,35.62,35.66,7400.0,24.7581,24.7859,24.7581,24.7859,7400.0
2006-08-09 13:40:00,35.66,35.71,35.66,35.69,15000.0,24.7859,24.8206,24.7859,24.8067,15000.0
2006-08-09 13:45:00,35.68,35.68,35.6,35.6,21600.0,24.7998,24.7998,24.7442,24.7442,21600.0
2006-08-09 13:50:00,35.6,35.63,35.6,35.63,16800.0,24.7442,24.765,24.7442,24.765,16800.0
2006-08-09 13:55:00,35.63,35.65,35.58,35.58,21800.0,24.765,24.7789,24.7303,24.7303,21800.0
2006-08-09 14:00:00,35.57,35.69,35.56,35.67,36000.0,24.7233,24.8067,24.7164,24.7928,36000.0
2006-08-09 14:05:00,35.67,35.72,35.63,35.68,34000.0,24.7928,24.8276,24.765,24.7998,34000.0
2006-08-09 14:10:00,35.7,35.7,35.58,35.58,23800.0,24.8137,24.8137,24.7303,24.7303,23800.0
2006-08-09 14:15:00,35.59,35.59,35.54,35.56,25000.0,24.7372,24.7372,24.7025,24.7164,25000.0
2006-08-09 14:20:00,35.56,35.65,35.56,35.65,25400.0,24.7164,24.7789,24.7164,24.7789,25400.0
2006-08-09 14:25:00,35.64,35.64,35.56,35.58,7400.0,24.772,24.772,24.7164,24.7303,7400.0
2006-08-09 14:30:00,35.58,35.61,35.52,35.54,38400.0,24.7303,24.7511,24.6886,24.7025,38400.0
2006-08-09 14:35:00,35.54,35.6,35.54,35.58,53000.0,24.7025,24.7442,24.7025,24.7303,53000.0
2006-08-09 14:40:00,35.58,35.59,35.49,35.49,42000.0,24.7303,24.7372,24.6677,24.6677,42000.0
2006-08-09 14:45:00,35.48,35.48,35.37,35.37,85000.0,24.6608,24.6608,24.5843,24.5843,85000.0
2006-08-09 14:50:00,35.37,35.4,35.34,35.34,32400.0,24.5843,24.6052,24.5635,24.5635,32400.0
2006-08-09 14:55:00,35.34,35.37,35.3,35.31,54600.0,24.5635,24.5843,24.5357,24.5426,54600.0
2006-08-09 15:00:00,35.31,35.33,35.26,35.29,87200.0,24.5426,24.5565,24.5079,24.5287,87200.0
2006-08-09 15:05:00,35.29,35.3,35.27,35.27,74000.0,24.5287,24.5357,24.5148,24.5148,74000.0
2006-08-09 15:10:00,35.27,35.28,35.14,35.18,68400.0,24.5148,24.5218,24.4245,24.4523,68400.0
2006-08-09 15:15:00,35.17,35.33,35.17,35.28,79600.0,24.4453,24.5565,24.4453,24.5218,79600.0
2006-08-09 15:20:00,35.3,35.35,35.26,35.27,45200.0,24.5357,24.5704,24.5079,24.5148,45200.0
2006-08-09 15:25:00,35.27,35.27,35.16,35.17,93200.0,24.5148,24.5148,24.4384,24.4453,93200.0
2006-08-09 15:30:00,35.17,35.21,35.09,35.19,131800.0,24.4453,24.4731,24.3897,24.4592,131800.0
2006-08-09 15:35:00,35.19,35.31,35.19,35.27,139200.0,24.4592,24.5426,24.4592,24.5148,139200.0
2006-08-09 15:40:00,35.27,35.38,35.27,35.32,83600.0,24.5148,24.5913,24.5148,24.5496,83600.0
2006-08-09 15:45:00,35.32,35.32,35.19,35.22,99600.0,24.5496,24.5496,24.4592,24.4801,99600.0
2006-08-09 15:50:00,35.22,35.25,35.2,35.21,125600.0,24.4801,24.5009,24.4662,24.4731,125600.0
2006-08-09 15:55:00,35.21,35.25,35.21,35.22,101200.0,24.4731,24.5009,24.4731,24.4801,101200.0
2006-08-10 09:30:00,35.19,35.28,35.05,35.28,148600.0,24.4592,24.5218,24.3619,24.5218,148600.0
2006-08-10 09:35:00,35.32,35.33,34.91,34.93,124400.0,24.5496,24.5565,24.2646,24.2785,124400.0
2006-08-10 09:40:00,34.97,35.15,34.95,35.0,82200.0,24.3063,24.4314,24.2924,24.3272,82200.0
2006-08-10 09:45:00,34.99,35.36,34.99,35.16,145400.0,24.3202,24.5774,24.3202,24.4384,145400.0
2006-08-10 09:50:00,35.17,35.49,35.1,35.49,84400.0,24.4453,24.6677,24.3967,24.6677,84400.0
2006-08-10 09:55:00,35.48,35.53,35.38,35.49,69400.0,24.6608,24.6955,24.5913,24.6677,69400.0
2006-08-10 10:00:00,35.49,35.49,35.24,35.27,105800.0,24.6677,24.6677,24.494,24.5148,105800.0
2006-08-10 10:05:00,35.24,35.24,35.12,35.13,86200.0,24.494,24.494,24.4106,24.4175,86200.0
2006-08-10 10:10:00,35.13,35.19,35.02,35.07,58400.0,24.4175,24.4592,24.3411,24.3758,58400.0
2006-08-10 10:15:00,35.1,35.17,35.02,35.12,152200.0,24.3967,24.4453,24.3411,24.4106,152200.0
2006-08-10 10:20:00,35.12,35.17,35.0,35.11,66000.0,24.4106,24.4453,24.3272,24.4036,66000.0
2006-08-10 10:25:00,35.1,35.15,35.01,35.09,87200.0,24.3967,24.4314,24.3341,24.3897,87200.0
2006-08-10 10:30:00,35.09,35.13,35.04,35.11,143200.0,24.3897,24.4175,24.355,24.4036,143200.0
2006-08-10 10:35:00,35.12,35.12,34.97,34.99,114200.0,24.4106,24.4106,24.3063,24.3202,114200.0
2006-08-10 10:40:00,34.96,34.99,34.85,34.91,192000.0,24.2993,24.3202,24.2229,24.2646,192000.0
2006-08-10 10:45:00,34.91,34.91,34.81,34.82,146600.0,24.2646,24.2646,24.1951,24.202,146600.0
2006-08-10 10:50:00,34.84,34.84,34.71,34.74,149800.0,24.2159,24.2159,24.1256,24.1464,149800.0
2006-08-10 10:55:00,34.73,34.76,34.63,34.75,151600.0,24.1395,24.1603,24.07,24.1534,151600.0
2006-08-10 11:00:00,34.76,34.78,34.64,34.77,90800.0,24.1603,24.1742,24.0769,24.1673,90800.0
2006-08-10 11:05:00,34.77,34.8,34.73,34.77,205800.0,24.1673,24.1881,24.1395,24.1673,205800.0
2006-08-10 11:10:00,34.77,34.81,34.75,34.8,150800.0,24.1673,24.1951,24.1534,24.1881,150800.0
2006-08-10 11:15:00,34.79,34.82,34.75,34.81,148800.0,24.1812,24.202,24.1534,24.1951,148800.0
2006-08-10 11:20:00,34.81,34.83,34.75,34.77,40600.0,24.1951,24.209,24.1534,24.1673,40600.0
2006-08-10 11:25:00,34.77,34.83,34.71,34.72,126200.0,24.1673,24.209,24.1256,24.1325,126200.0
2006-08-10 11:30:00,34.72,34.74,34.63,34.67,107600.0,24.1325,24.1464,24.07,24.0978,107600.0
2006-08-10 11:35:00,34.67,34.68,34.55,34.59,123000.0,24.0978,24.1047,24.0144,24.0422,123000.0
2006-08-10 11:40:00,34.57,34.6,34.52,34.56,428200.0,24.0283,24.0491,23.9935,24.0213,428200.0
2006-08-10 11:45:00,34.56,34.6,34.55,34.59,120000.0,24.0213,24.0491,24.0144,24.0422,120000.0
2006-08-10 11:50:00,34.59,34.7,34.59,34.65,61800.0,24.0422,24.1186,24.0422,24.0839,61800.0
2006-08-10 11:55:00,34.65,34.69,34.63,34.69,97800.0,24.0839,24.1117,24.07,24.1117,97800.0
2006-08-10 12:00:00,34.69,34.74,34.64,34.65,66600.0,24.1117,24.1464,24.0769,24.0839,66600.0
2006-08-10 12:05:00,34.65,34.69,34.63,34.67,30200.0,24.0839,24.1117,24.07,24.0978,30200.0
2006-08-10 12:10:00,34.68,34.69,34.6,34.62,99000.0,24.1047,24.1117,24.0491,24.063,99000.0
2006-08-10 12:15:00,34.62,34.63,34.58,34.59,96200.0,24.063,24.07,24.0352,24.0422,96200.0
2006-08-10 12:20:00,34.59,34.63,34.58,34.58,137200.0,24.0422,24.07,24.0352,24.0352,137200.0
2006-08-10 12:25:00,34.58,34.63,34.55,34.56,114600.0,24.0352,24.07,24.0144,24.0213,114600.0
2006-08-10 12:30:00,34.56,34.63,34.55,34.62,132600.0,24.0213,24.07,24.0144,24.063,132600.0
2006-08-10 12:35:00,34.6,34.63,34.56,34.62,121200.0,24.0491,24.07,24.0213,24.063,121200.0
2006-08-10 12:40:00,34.61,34.67,34.59,34.67,59400.0,24.0561,24.0978,24.0422,24.0978,59400.0
2006-08-10 12:45:00,34.68,34.7,34.63,34.65,36800.0,24.1047,24.1186,24.07,24.0839,36800.0
2006-08-10 12:50:00,34.65,34.65,34.63,34.64,9800.0,24.0839,24.0839,24.07,24.0769,9800.0
2006-08-10 12:55:00,34.63,34.65,34.61,34.63,37600.0,24.07,24.0839,24.0561,24.07,37600.0
2006-08-10 13:00:00,34.63,34.65,34.56,34.56,40400.0,24.07,24.0839,24.0213,24.0213,40400.0
2006-08-10 13:05:00,34.56,34.57,34.53,34.54,62800.0,24.0213,24.0283,24.0005,24.0074,62800.0
2006-08-10 13:10:00,34.53,34.56,34.49,34.5,299000.0,24.0005,24.0213,23.9727,23.9796,299000.0
2006-08-10 13:15:00,34.5,34.56,34.5,34.54,56800.0,23.9796,24.0213,23.9796,24.0074,56800.0
2006-08-10 13:20:00,34.52,34.59,34.49,34.59,61200.0,23.9935,24.0422,23.9727,24.0422,61200.0
2006-08-10 13:25:00,34.59,34.62,34.57,34.58,73200.0,24.0422,24.063,24.0283,24.0352,73200.0
2006-08-10 13:30:00,34.6,34.71,34.59,34.71,37600.0,24.0491,24.1256,24.0422,24.1256,37600.0
2006-08-10 13:35:00,34.71,34.73,34.67,34.7,90200.0,24.1256,24.1395,24.0978,24.1186,90200.0
2006-08-10 13:40:00,34.71,34.82,34.71,34.82,65600.0,24.1256,24.202,24.1256,24.202,65600.0
2006-08-10 13:45:00,34.83,34.85,34.8,34.83,123800.0,24.209,24.2229,24.1881,24.209,123800.0
2006-08-10 13:50:00,34.83,34.85,34.78,34.79,46400.0,24.209,24.2229,24.1742,24.1812,46400.0
2006-08-10 13:55:00,34.78,34.81,34.76,34.77,158400.0,24.1742,24.1951,24.1603,24.1673,158400.0
2006-08-10 14:00:00,34.77,34.96,34.77,34.95,61200.0,24.1673,24.2993,24.1673,24.2924,61200.0
2006-08-10 14:05:00,34.97,35.02,34.96,35.02,109600.0,24.3063,24.3411,24.2993,24.3411,109600.0
2006-08-10 14:10:00,35.05,35.1,35.04,35.1,66000.0,24.3619,24.3967,24.355,24.3967,66000.0
2006-08-10 14:15:00,35.09,35.15,35.05,35.11,66600.0,24.3897,24.4314,24.3619,24.4036,66600.0
2006-08-10 14:20:00,35.11,35.11,35.04,35.1,47800.0,24.4036,24.4036,24.355,24.3967,47800.0
2006-08-10 14:25:00,35.1,35.2,35.08,35.16,119600.0,24.3967,24.4662,24.3828,24.4384,119600.0
2006-08-10 14:30:00,35.16,35.16,34.98,34.98,42600.0,24.4384,24.4384,24.3133,24.3133,42600.0
2006-08-10 14:35:00,34.98,34.99,34.97,34.99,75000.0,24.3133,24.3202,24.3063,24.3202,75000.0
2006-08-10 14:40:00,34.99,35.04,34.98,34.99,61400.0,24.3202,24.355,24.3133,24.3202,61400.0
2006-08-10 14:45:00,35.0,35.0,34.87,34.87,34600.0,24.3272,24.3272,24.2368,24.2368,34600.0
2006-08-10 14:50:00,34.87,34.88,34.84,34.87,73000.0,24.2368,24.2437,24.2159,24.2368,73000.0
2006-08-10 14:55:00,34.87,34.88,34.79,34.81,36800.0,24.2368,24.2437,24.1812,24.1951,36800.0
2006-08-10 15:00:00,34.81,34.81,34.77,34.8,47800.0,24.1951,24.1951,24.1673,24.1881,47800.0
2006-08-10 15:05:00,34.8,34.86,34.78,34.8,42400.0,24.1881,24.2298,24.1742,24.1881,42400.0
2006-08-10 15:10:00,34.8,34.88,34.79,34.84,57000.0,24.1881,24.2437,24.1812,24.2159,57000.0
2006-08-10 15:15:00,34.84,34.95,34.82,34.94,47400.0,24.2159,24.2924,24.202,24.2854,47400.0
2006-08-10 15:20:00,34.94,34.95,34.84,34.84,47800.0,24.2854,24.2924,24.2159,24.2159,47800.0
2006-08-10 15:25:00,34.85,34.89,34.82,34.85,44400.0,24.2229,24.2507,24.202,24.2229,44400.0
2006-08-10 15:30:00,34.85,34.86,34.83,34.85,65600.0,24.2229,24.2298,24.209,24.2229,65600.0
2006-08-10 15:35:00,34.85,34.99,34.85,34.96,79600.0,24.2229,24.3202,24.2229,24.2993,79600.0
2006-08-10 15:40:00,34.95,35.01,34.91,35.01,102400.0,24.2924,24.3341,24.2646,24.3341,102400.0
2006-08-10 15:45:00,35.02,35.06,34.96,35.04,119200.0,24.3411,24.3689,24.2993,24.355,119200.0
2006-08-10 15:50:00,35.04,35.07,34.96,35.02,85000.0,24.355,24.3758,24.2993,24.3411,85000.0
2006-08-10 15:55:00,35.02,35.02,34.99,35.01,123400.0,24.3411,24.3411,24.3202,24.3341,123400.0
2006-08-11 09:30:00,35.03,35.04,34.68,34.73,128200.0,24.348,24.355,24.1047,24.1395,128200.0
2006-08-11 09:35:00,34.72,34.84,34.66,34.72,188000.0,24.1325,24.2159,24.0908,24.1325,188000.0
2006-08-11 09:40:00,34.71,34.94,34.7,34.92,91000.0,24.1256,24.2854,24.1186,24.2715,91000.0
2006-08-11 09:45:00,34.92,34.93,34.8,34.9,84000.0,24.2715,24.2785,24.1881,24.2576,84000.0
2006-08-11 09:50:00,34.88,34.93,34.85,34.86,45600.0,24.2437,24.2785,24.2229,24.2298,45600.0
2006-08-11 09:55:00,34.85,34.88,34.77,34.84,80200.0,24.2229,24.2437,24.1673,24.2159,80200.0
2006-08-11 10:00:00,34.87,34.88,34.83,34.86,93800.0,24.2368,24.2437,24.209,24.2298,93800.0
2006-08-11 10:05:00,34.85,34.87,34.71,34.72,107400.0,24.2229,24.2368,24.1256,24.1325,107400.0
2006-08-11 10:10:00,34.72,34.88,34.72,34.88,61000.0,24.1325,24.2437,24.1325,24.2437,61000.0
2006-08-11 10:15:00,34.87,34.94,34.85,34.94,138200.0,24.2368,24.2854,24.2229,24.2854,138200.0
2006-08-11 10:20:00,34.95,35.07,34.94,35.01,88200.0,24.2924,24.3758,24.2854,24.3341,88200.0
2006-08-11 10:25:00,35.04,35.04,34.91,34.92,96400.0,24.355,24.355,24.2646,24.2715,96400.0
2006-08-11 10:30:00,34.91,35.01,34.9,35.01,47600.0,24.2646,24.3341,24.2576,24.3341,47600.0
2006-08-11 10:35:00,35.05,35.1,35.03,35.09,60800.0,24.3619,24.3967,24.348,24.3897,60800.0
2006-08-11 10:40:00,35.1,35.1,34.92,34.99,55400.0,24.3967,24.3967,24.2715,24.3202,55400.0
2006-08-11 10:45:00,35.02,35.05,34.95,35.01,90200.0,24.3411,24.3619,24.2924,24.3341,90200.0
2006-08-11 10:50:00,35.02,35.03,34.97,34.97,78400.0,24.3411,24.348,24.3063,24.3063,78400.0
2006-08-11 10:55:00,34.98,35.02,34.98,34.99,76400.0,24.3133,24.3411,24.3133,24.3202,76400.0
2006-08-11 11:00:00,34.99,35.01,34.97,34.99,57600.0,24.3202,24.3341,24.3063,24.3202,57600.0
2006-08-11 11:05:00,34.99,35.02,34.93,34.94,46800.0,24.3202,24.3411,24.2785,24.2854,46800.0
2006-08-11 11:10:00,34.94,35.01,34.94,34.97,33200.0,24.2854,24.3341,24.2854,24.3063,33200.0
2006-08-11 11:15:00,34.97,34.97,34.83,34.86,126600.0,24.3063,24.3063,24.209,24.2298,126600.0
2006-08-11 11:20:00,34.85,34.87,34.82,34.83,82000.0,24.2229,24.2368,24.202,24.209,82000.0
2006-08-11 11:25:00,34.82,34.87,34.82,34.82,51800.0,24.202,24.2368,24.202,24.202,51800.0
2006-08-11 11:30:00,34.81,34.81,34.73,34.76,179200.0,24.1951,24.1951,24.1395,24.1603,179200.0
2006-08-11 11:35:00,34.77,34.8,34.74,34.78,72000.0,24.1673,24.1881,24.1464,24.1742,72000.0
2006-08-11 11:40:00,34.77,34.83,34.71,34.83,131000.0,24.1673,24.209,24.1256,24.209,131000.0
2006-08-11 11:45:00,34.83,34.85,34.8,34.82,34400.0,24.209,24.2229,24.1881,24.202,34400.0
2006-08-11 11:50:00,34.82,34.82,34.77,34.77,15800.0,24.202,24.202,24.1673,24.1673,15800.0
2006-08-11 11:55:00,34.77,34.77,34.72,34.74,34400.0,24.1673,24.1673,24.1325,24.1464,34400.0
2006-08-11 12:00:00,34.74,34.8,34.72,34.73,104200.0,24.1464,24.1881,24.1325,24.1395,104200.0
2006-08-11 12:05:00,34.73,34.73,34.69,34.71,41600.0,24.1395,24.1395,24.1117,24.1256,41600.0
2006-08-11 12:10:00,34.7,34.71,34.69,34.69,18800.0,24.1186,24.1256,24.1117,24.1117,18800.0
2006-08-11 12:15:00,34.69,34.69,34.56,34.57,62400.0,24.1117,24.1117,24.0213,24.0283,62400.0
2006-08-11 12:20:00,34.55,34.56,34.39,34.4,155600.0,24.0144,24.0213,23.9032,23.9101,155600.0
2006-08-11 12:25:00,34.39,34.41,34.35,34.4,92400.0,23.9032,23.9171,23.8754,23.9101,92400.0
2006-08-11 12:30:00,34.39,34.44,34.39,34.43,73000.0,23.9032,23.9379,23.9032,23.931,73000.0
2006-08-11 12:35:00,34.43,34.48,34.43,34.47,44000.0,23.931,23.9657,23.931,23.9588,44000.0
2006-08-11 12:40:00,34.48,34.48,34.45,34.46,26600.0,23.9657,23.9657,23.9449,23.9518,26600.0
2006-08-11 12:45:00,34.47,34.52,34.47,34.49,55000.0,23.9588,23.9935,23.9588,23.9727,55000.0
2006-08-11 12:50:00,34.49,34.49,34.38,34.38,28400.0,23.9727,23.9727,23.8962,23.8962,28400.0
2006-08-11 12:55:00,34.37,34.37,34.29,34.3,65200.0,23.8893,23.8893,23.8337,23.8406,65200.0
2006-08-11 13:00:00,34.3,34.33,34.26,34.31,56800.0,23.8406,23.8615,23.8128,23.8476,56800.0
2006-08-11 13:05:00,34.33,34.35,34.29,34.32,222400.0,23.8615,23.8754,23.8337,23.8545,222400.0
2006-08-11 13:10:00,34.34,34.34,34.31,34.31,35000.0,23.8684,23.8684,23.8476,23.8476,35000.0
2006-08-11 13:15:00,34.31,34.31,34.2,34.22,91200.0,23.8476,23.8476,23.7711,23.785,91200.0
2006-08-11 13:20:00,34.22,34.22,34.13,34.2,82800.0,23.785,23.785,23.7224,23.7711,82800.0
2006-08-11 13:25:00,34.2,34.22,34.15,34.22,49600.0,23.7711,23.785,23.7363,23.785,49600.0
2006-08-11 13:30:00,34.22,34.27,34.2,34.2,34600.0,23.785,23.8198,23.7711,23.7711,34600.0
2006-08-11 13:35:00,34.2,34.32,34.2,34.31,30600.0,23.7711,23.8545,23.7711,23.8476,30600.0
2006-08-11 13:40:00,34.29,34.31,34.28,34.3,37800.0,23.8337,23.8476,23.8267,23.8406,37800.0
2006-08-11 13:45:00,34.3,34.31,34.27,34.28,27200.0,23.8406,23.8476,23.8198,23.8267,27200.0
2006-08-11 13:50:00,34.29,34.35,34.29,34.33,224000.0,23.8337,23.8754,23.8337,23.8615,224000.0
2006-08-11 13:55:00,34.33,34.33,34.24,34.29,156000.0,23.8615,23.8615,23.7989,23.8337,156000.0
2006-08-11 14:00:00,34.29,34.32,34.25,34.29,81600.0,23.8337,23.8545,23.8059,23.8337,81600.0
2006-08-11 14:05:00,34.28,34.35,34.27,34.34,27800.0,23.8267,23.8754,23.8198,23.8684,27800.0
2006-08-11 14:10:00,34.33,34.35,34.28,34.28,25800.0,23.8615,23.8754,23.8267,23.8267,25800.0
2006-08-11 14:15:00,34.25,34.31,34.25,34.3,77400.0,23.8059,23.8476,23.8059,23.8406,77400.0
2006-08-11 14:20:00,34.29,34.32,34.2,34.23,187000.0,23.8337,23.8545,23.7711,23.792,187000.0
2006-08-11 14:25:00,34.24,34.33,34.24,34.28,45800.0,23.7989,23.8615,23.7989,23.8267,45800.0
2006-08-11 14:30:00,34.28,34.29,34.24,34.29,46800.0,23.8267,23.8337,23.7989,23.8337,46800.0
2006-08-11 14:35:00,34.29,34.44,34.29,34.43,41800.0,23.8337,23.9379,23.8337,23.931,41800.0
2006-08-11 14:40:00,34.42,34.46,34.32,34.32,42600.0,23.924,23.9518,23.8545,23.8545,42600.0
2006-08-11 14:45:00,34.33,34.33,34.29,34.31,37200.0,23.8615,23.8615,23.8337,23.8476,37200.0
2006-08-11 14:50:00,34.32,34.44,34.32,34.41,35600.0,23.8545,23.9379,23.8545,23.9171,35600.0
2006-08-11 14:55:00,34.43,34.45,34.4,34.45,25200.0,23.931,23.9449,23.9101,23.9449,25200.0
2006-08-11 15:00:00,34.44,34.45,34.36,34.36,52800.0,23.9379,23.9449,23.8823,23.8823,52800.0
2006-08-11 15:05:00,34.37,34.46,34.37,34.42,66200.0,23.8893,23.9518,23.8893,23.924,66200.0
2006-08-11 15:10:00,34.39,34.39,34.32,34.33,38800.0,23.9032,23.9032,23.8545,23.8615,38800.0
2006-08-11 15:15:00,34.34,34.34,34.3,34.34,53400.0,23.8684,23.8684,23.8406,23.8684,53400.0
2006-08-11 15:20:00,34.34,34.42,34.31,34.38,91600.0,23.8684,23.924,23.8476,23.8962,91600.0
2006-08-11 15:25:00,34.4,34.44,34.39,34.42,78400.0,23.9101,23.9379,23.9032,23.924,78400.0
2006-08-11 15:30:00,34.42,34.49,34.42,34.49,209200.0,23.924,23.9727,23.924,23.9727,209200.0
2006-08-11 15:35:00,34.49,34.55,34.44,34.55,62200.0,23.9727,24.0144,23.9379,24.0144,62200.0
2006-08-11 15:40:00,34.55,34.55,34.49,34.51,66600.0,24.0144,24.0144,23.9727,23.9866,66600.0
2006-08-11 15:45:00,34.5,34.52,34.4,34.48,132200.0,23.9796,23.9935,23.9101,23.9657,132200.0
2006-08-11 15:50:00,34.47,34.57,34.46,34.56,144000.0,23.9588,24.0283,23.9518,24.0213,144000.0
2006-08-11 15:55:00,34.56,34.56,34.52,34.52,128200.0,24.0213,24.0213,23.9935,23.9935,128200.0
2006-08-14 09:30:00,35.25,35.25,35.02,35.21,117200.0,24.5009,24.5009,24.3411,24.4731,117200.0
2006-08-14 09:35:00,35.19,35.19,34.91,35.08,80600.0,24.4592,24.4592,24.2646,24.3828,80600.0
2006-08-14 09:40:00,35.07,35.25,35.07,35.16,49000.0,24.3758,24.5009,24.3758,24.4384,49000.0
2006-08-14 09:45:00,35.16,35.18,35.05,35.1,54200.0,24.4384,24.4523,24.3619,24.3967,54200.0
2006-08-14 09:50:00,35.1,35.15,35.07,35.1,65600.0,24.3967,24.4314,24.3758,24.3967,65600.0
2006-08-14 09:55:00,35.1,35.19,35.08,35.13,62200.0,24.3967,24.4592,24.3828,24.4175,62200.0
2006-08-14 10:00:00,35.13,35.18,35.1,35.18,99800.0,24.4175,24.4523,24.3967,24.4523,99800.0
2006-08-14 10:05:00,35.18,35.37,35.17,35.27,178200.0,24.4523,24.5843,24.4453,24.5148,178200.0
2006-08-14 10:10:00,35.26,35.41,35.25,35.35,90600.0,24.5079,24.6121,24.5009,24.5704,90600.0
2006-08-14 10:15:00,35.35,35.36,35.28,35.33,63000.0,24.5704,24.5774,24.5218,24.5565,63000.0
2006-08-14 10:20:00,35.33,35.52,35.27,35.52,118200.0,24.5565,24.6886,24.5148,24.6886,118200.0
2006-08-14 10:25:00,35.53,35.55,35.34,35.34,75400.0,24.6955,24.7094,24.5635,24.5635,75400.0
2006-08-14 10:30:00,35.35,35.43,35.28,35.37,60600.0,24.5704,24.626,24.5218,24.5843,60600.0
2006-08-14 10:35:00,35.37,35.37,35.23,35.27,44400.0,24.5843,24.5843,24.487,24.5148,44400.0
2006-08-14 10:40:00,35.27,35.28,35.22,35.23,66400.0,24.5148,24.5218,24.4801,24.487,66400.0
2006-08-14 10:45:00,35.23,35.25,35.21,35.25,25800.0,24.487,24.5009,24.4731,24.5009,25800.0
2006-08-14 10:50:00,35.25,35.3,35.17,35.17,80200.0,24.5009,24.5357,24.4453,24.4453,80200.0
2006-08-14 10:55:00,35.17,35.25,35.13,35.22,75800.0,24.4453,24.5009,24.4175,24.4801,75800.0
2006-08-14 11:00:00,35.22,35.25,35.21,35.23,69000.0,24.4801,24.5009,24.4731,24.487,69000.0
2006-08-14 11:05:00,35.22,35.26,35.15,35.22,163000.0,24.4801,24.5079,24.4314,24.4801,163000.0
2006-08-14 11:10:00,35.22,35.23,35.19,35.23,105400.0,24.4801,24.487,24.4592,24.487,105400.0
2006-08-14 11:15:00,35.22,35.24,35.17,35.21,110600.0,24.4801,24.494,24.4453,24.4731,110600.0
2006-08-14 11:20:00,35.21,35.24,35.17,35.19,97200.0,24.4731,24.494,24.4453,24.4592,97200.0
2006-08-14 11:25:00,35.19,35.19,35.13,35.18,66000.0,24.4592,24.4592,24.4175,24.4523,66000.0
2006-08-14 11:30:00,35.18,35.18,35.07,35.1,133000.0,24.4523,24.4523,24.3758,24.3967,133000.0
2006-08-14 11:35:00,35.11,35.12,35.05,35.07,94400.0,24.4036,24.4106,24.3619,24.3758,94400.0
2006-08-14 11:40:00,35.06,35.11,35.04,35.11,208000.0,24.3689,24.4036,24.355,24.4036,208000.0
2006-08-14 11:45:00,35.11,35.21,35.08,35.19,100600.0,24.4036,24.4731,24.3828,24.4592,100600.0
2006-08-14 11:50:00,35.19,35.19,35.1,35.15,57200.0,24.4592,24.4592,24.3967,24.4314,57200.0
2006-08-14 11:55:00,35.15,35.18,35.11,35.14,117000.0,24.4314,24.4523,24.4036,24.4245,117000.0
2006-08-14 12:00:00,35.14,35.15,35.08,35.13,98200.0,24.4245,24.4314,24.3828,24.4175,98200.0
2006-08-14 12:05:00,35.13,35.19,35.1,35.15,149200.0,24.4175,24.4592,24.3967,24.4314,149200.0
2006-08-14 12:10:00,35.15,35.16,35.12,35.15,209800.0,24.4314,24.4384,24.4106,24.4314,209800.0
2006-08-14 12:15:00,35.15,35.16,35.13,35.13,82200.0,24.4314,24.4384,24.4175,24.4175,82200.0
2006-08-14 12:20:00,35.13,35.16,35.08,35.1,86600.0,24.4175,24.4384,24.3828,24.3967,86600.0
2006-08-14 12:25:00,35.1,35.13,35.07,35.13,50400.0,24.3967,24.4175,24.3758,24.4175,50400.0
2006-08-14 12:30:00,35.13,35.13,35.09,35.1,43400.0,24.4175,24.4175,24.3897,24.3967,43400.0
2006-08-14 12:35:00,35.1,35.13,35.08,35.13,209000.0,24.3967,24.4175,24.3828,24.4175,209000.0
2006-08-14 12:40:00,35.13,35.13,35.08,35.1,73200.0,24.4175,24.4175,24.3828,24.3967,73200.0
2006-08-14 12:45:00,35.1,35.1,35.06,35.08,110600.0,24.3967,24.3967,24.3689,24.3828,110600.0
2006-08-14 12:50:00,35.07,35.09,35.0,35.01,132200.0,24.3758,24.3897,24.3272,24.3341,132200.0
2006-08-14 12:55:00,35.01,35.07,34.99,35.02,139600.0,24.3341,24.3758,24.3202,24.3411,139600.0
2006-08-14 13:00:00,35.02,35.04,35.0,35.01,165400.0,24.3411,24.355,24.3272,24.3341,165400.0
2006-08-14 13:05:00,35.01,35.01,34.97,34.98,74600.0,24.3341,24.3341,24.3063,24.3133,74600.0
2006-08-14 13:10:00,34.98,35.02,34.81,34.83,155600.0,24.3133,24.3411,24.1951,24.209,155600.0
2006-08-14 13:15:00,34.83,34.88,34.82,34.87,63600.0,24.209,24.2437,24.202,24.2368,63600.0
2006-08-14 13:20:00,34.86,34.86,34.76,34.79,48600.0,24.2298,24.2298,24.1603,24.1812,48600.0
2006-08-14 13:25:00,34.79,34.84,34.77,34.78,601400.0,24.1812,24.2159,24.1673,24.1742,601400.0
2006-08-14 13:30:00,34.78,34.83,34.76,34.77,82400.0,24.1742,24.209,24.1603,24.1673,82400.0
2006-08-14 13:35:00,34.77,34.87,34.77,34.83,32600.0,24.1673,24.2368,24.1673,24.209,32600.0
2006-08-14 13:40:00,34.83,34.85,34.81,34.81,18200.0,24.209,24.2229,24.1951,24.1951,18200.0
2006-08-14 13:45:00,34.8,34.82,34.68,34.68,36800.0,24.1881,24.202,24.1047,24.1047,36800.0
2006-08-14 13:50:00,34.68,34.7,34.61,34.63,70600.0,24.1047,24.1186,24.0561,24.07,70600.0
2006-08-14 13:55:00,34.62,34.62,34.51,34.55,50200.0,24.063,24.063,23.9866,24.0144,50200.0
2006-08-14 14:00:00,34.55,34.59,34.51,34.57,82400.0,24.0144,24.0422,23.9866,24.0283,82400.0
2006-08-14 14:05:00,34.55,34.55,34.45,34.49,76800.0,24.0144,24.0144,23.9449,23.9727,76800.0
2006-08-14 14:10:00,34.49,34.52,34.47,34.48,112200.0,23.9727,23.9935,23.9588,23.9657,112200.0
2006-08-14 14:15:00,34.49,34.52,34.45,34.48,64600.0,23.9727,23.9935,23.9449,23.9657,64600.0
2006-08-14 14:20:00,34.48,34.49,34.38,34.38,21800.0,23.9657,23.9727,23.8962,23.8962,21800.0
2006-08-14 14:25:00,34.38,34.42,34.37,34.4,61600.0,23.8962,23.924,23.8893,23.9101,61600.0
2006-08-14 14:30:00,34.4,34.47,34.38,34.42,46200.0,23.9101,23.9588,23.8962,23.924,46200.0
2006-08-14 14:35:00,34.42,34.49,34.42,34.49,89600.0,23.924,23.9727,23.924,23.9727,89600.0
2006-08-14 14:40:00,34.48,34.53,34.42,34.47,59000.0,23.9657,24.0005,23.924,23.9588,59000.0
2006-08-14 14:45:00,34.47,34.49,34.44,34.46,58000.0,23.9588,23.9727,23.9379,23.9518,58000.0
2006-08-14 14:50:00,34.46,34.46,34.33,34.33,54600.0,23.9518,23.9518,23.8615,23.8615,54600.0
2006-08-14 14:55:00,34.32,34.32,34.19,34.21,84400.0,23.8545,23.8545,23.7642,23.7781,84400.0
2006-08-14 15:00:00,34.21,34.21,34.1,34.13,81400.0,23.7781,23.7781,23.7016,23.7224,81400.0
2006-08-14 15:05:00,34.13,34.18,34.09,34.17,80800.0,23.7224,23.7572,23.6946,23.7503,80800.0
2006-08-14 15:10:00,34.16,34.37,34.16,34.29,107400.0,23.7433,23.8893,23.7433,23.8337,107400.0
2006-08-14 15:15:00,34.29,34.29,34.19,34.23,57000.0,23.8337,23.8337,23.7642,23.792,57000.0
2006-08-14 15:20:00,34.23,34.31,34.22,34.31,95800.0,23.792,23.8476,23.785,23.8476,95800.0
2006-08-14 15:25:00,34.31,34.44,34.31,34.37,298400.0,23.8476,23.9379,23.8476,23.8893,298400.0
2006-08-14 15:30:00,34.38,34.38,34.26,34.29,132400.0,23.8962,23.8962,23.8128,23.8337,132400.0
2006-08-14 15:35:00,34.27,34.37,34.24,34.35,309000.0,23.8198,23.8893,23.7989,23.8754,309000.0
2006-08-14 15:40:00,34.38,34.43,34.33,34.33,168000.0,23.8962,23.931,23.8615,23.8615,168000.0
2006-08-14 15:45:00,34.34,34.38,34.31,34.37,111000.0,23.8684,23.8962,23.8476,23.8893,111000.0
2006-08-14 15:50:00,34.37,34.4,34.33,34.33,171400.0,23.8893,23.9101,23.8615,23.8615,171400.0
2006-08-14 15:55:00,34.34,34.38,34.32,34.33,183600.0,23.8684,23.8962,23.8545,23.8615,183600.0
2006-08-15 09:30:00,33.74,34.1,33.74,34.07,37400.0,23.4514,23.7016,23.4514,23.6807,37400.0
2006-08-15 09:35:00,34.1,34.34,33.58,33.85,672200.0,23.7016,23.8684,23.3402,23.5278,672200.0
2006-08-15 09:40:00,33.88,34.08,33.73,33.75,720400.0,23.5487,23.6877,23.4444,23.4583,720400.0
2006-08-15 09:45:00,33.7,33.8,33.6,33.65,745200.0,23.4236,23.4931,23.3541,23.3888,745200.0
2006-08-15 09:50:00,33.61,33.7,33.5,33.52,802200.0,23.361,23.4236,23.2846,23.2985,802200.0
2006-08-15 09:55:00,33.48,33.85,33.45,33.72,628800.0,23.2707,23.5278,23.2498,23.4375,628800.0
2006-08-15 10:00:00,33.75,34.15,33.7,34.01,866400.0,23.4583,23.7363,23.4236,23.639,866400.0
2006-08-15 10:05:00,34.0,34.43,33.99,34.24,585000.0,23.6321,23.931,23.6251,23.7989,585000.0
2006-08-15 10:10:00,34.24,34.6,34.19,34.53,767600.0,23.7989,24.0491,23.7642,24.0005,767600.0
2006-08-15 10:15:00,34.53,34.62,34.43,34.56,688600.0,24.0005,24.063,23.931,24.0213,688600.0
2006-08-15 10:20:00,34.56,34.58,34.43,34.47,378200.0,24.0213,24.0352,23.931,23.9588,378200.0
2006-08-15 10:25:00,34.48,34.6,34.45,34.6,294400.0,23.9657,24.0491,23.9449,24.0491,294400.0
2006-08-15 10:30:00,34.6,34.86,34.6,34.84,524200.0,24.0491,24.2298,24.0491,24.2159,524200.0
2006-08-15 10:35:00,34.88,35.02,34.74,34.77,374400.0,24.2437,24.3411,24.1464,24.1673,374400.0
2006-08-15 10:40:00,34.77,34.93,34.75,34.8,426400.0,24.1673,24.2785,24.1534,24.1881,426400.0
2006-08-15 10:45:00,34.83,34.83,34.58,34.6,327400.0,24.209,24.209,24.0352,24.0491,327400.0
2006-08-15 10:50:00,34.59,34.7,34.58,34.63,150200.0,24.0422,24.1186,24.0352,24.07,150200.0
2006-08-15 10:55:00,34.62,34.62,34.45,34.45,248400.0,24.063,24.063,23.9449,23.9449,248400.0
2006-08-15 11:00:00,34.42,34.45,34.06,34.19,405800.0,23.924,23.9449,23.6738,23.7642,405800.0
2006-08-15 11:05:00,34.19,34.42,34.15,34.4,262600.0,23.7642,23.924,23.7363,23.9101,262600.0
2006-08-15 11:10:00,34.38,34.43,34.27,34.38,159800.0,23.8962,23.931,23.8198,23.8962,159800.0
2006-08-15 11:15:00,34.37,34.4,34.28,34.31,117000.0,23.8893,23.9101,23.8267,23.8476,117000.0
2006-08-15 11:20:00,34.33,34.34,34.26,34.33,115400.0,23.8615,23.8684,23.8128,23.8615,115400.0
2006-08-15 11:25:00,34.31,34.4,34.31,34.4,80400.0,23.8476,23.9101,23.8476,23.9101,80400.0
2006-08-15 11:30:00,34.4,34.45,34.31,34.41,150400.0,23.9101,23.9449,23.8476,23.9171,150400.0
2006-08-15 11:35:00,34.42,34.51,34.4,34.41,82400.0,23.924,23.9866,23.9101,23.9171,82400.0
2006-08-15 11:40:00,34.41,34.51,34.4,34.44,71600.0,23.9171,23.9866,23.9101,23.9379,71600.0
2006-08-15 11:45:00,34.46,34.47,34.4,34.4,42800.0,23.9518,23.9588,23.9101,23.9101,42800.0
2006-08-15 11:50:00,34.39,34.4,34.3,34.4,74200.0,23.9032,23.9101,23.8406,23.9101,74200.0
2006-08-15 11:55:00,34.4,34.43,34.36,34.36,37200.0,23.9101,23.931,23.8823,23.8823,37200.0
2006-08-15 12:00:00,34.36,34.38,34.34,34.35,30200.0,23.8823,23.8962,23.8684,23.8754,30200.0
2006-08-15 12:05:00,34.34,34.35,34.24,34.27,114800.0,23.8684,23.8754,23.7989,23.8198,114800.0
2006-08-15 12:10:00,34.29,34.29,34.15,34.26,167800.0,23.8337,23.8337,23.7363,23.8128,167800.0
2006-08-15 12:15:00,34.26,34.28,34.22,34.26,64200.0,23.8128,23.8267,23.785,23.8128,64200.0
2006-08-15 12:20:00,34.25,34.34,34.25,34.31,383600.0,23.8059,23.8684,23.8059,23.8476,383600.0
2006-08-15 12:25:00,34.3,34.32,34.27,34.3,24600.0,23.8406,23.8545,23.8198,23.8406,24600.0
2006-08-15 12:30:00,34.3,34.38,34.3,34.35,66000.0,23.8406,23.8962,23.8406,23.8754,66000.0
2006-08-15 12:35:00,34.36,34.36,34.23,34.29,87400.0,23.8823,23.8823,23.792,23.8337,87400.0
2006-08-15 12:40:00,34.29,34.36,34.28,34.35,71600.0,23.8337,23.8823,23.8267,23.8754,71600.0
2006-08-15 12:45:00,34.35,34.38,34.33,34.36,28200.0,23.8754,23.8962,23.8615,23.8823,28200.0
2006-08-15 12:50:00,34.35,34.42,34.35,34.41,113000.0,23.8754,23.924,23.8754,23.9171,113000.0
2006-08-15 12:55:00,34.41,34.41,34.3,34.33,65200.0,23.9171,23.9171,23.8406,23.8615,65200.0
2006-08-15 13:00:00,34.34,34.44,34.33,34.44,234600.0,23.8684,23.9379,23.8615,23.9379,234600.0
2006-08-15 13:05:00,34.43,34.43,34.32,34.36,341200.0,23.931,23.931,23.8545,23.8823,341200.0
2006-08-15 13:10:00,34.35,34.37,34.3,34.33,79600.0,23.8754,23.8893,23.8406,23.8615,79600.0
2006-08-15 13:15:00,34.33,34.35,34.32,34.35,178400.0,23.8615,23.8754,23.8545,23.8754,178400.0
2006-08-15 13:20:00,34.35,34.38,34.33,34.35,65600.0,23.8754,23.8962,23.8615,23.8754,65600.0
2006-08-15 13:25:00,34.35,34.35,34.31,34.33,71600.0,23.8754,23.8754,23.8476,23.8615,71600.0
2006-08-15 13:30:00,34.31,34.38,34.23,34.38,138000.0,23.8476,23.8962,23.792,23.8962,138000.0
2006-08-15 13:35:00,34.4,34.49,34.37,34.45,98600.0,23.9101,23.9727,23.8893,23.9449,98600.0
2006-08-15 13:40:00,34.45,34.49,34.4,34.48,30800.0,23.9449,23.9727,23.9101,23.9657,30800.0
2006-08-15 13:45:00,34.48,34.48,34.42,34.45,265200.0,23.9657,23.9657,23.924,23.9449,265200.0
2006-08-15 13:50:00,34.45,34.62,34.42,34.62,269000.0,23.9449,24.063,23.924,24.063,269000.0
2006-08-15 13:55:00,34.65,34.67,34.49,34.53,186800.0,24.0839,24.0978,23.9727,24.0005,186800.0
2006-08-15 14:00:00,34.53,34.55,34.43,34.46,214000.0,24.0005,24.0144,23.931,23.9518,214000.0
2006-08-15 14:05:00,34.46,34.56,34.46,34.56,178800.0,23.9518,24.0213,23.9518,24.0213,178800.0
2006-08-15 14:10:00,34.56,34.6,34.45,34.46,106600.0,24.0213,24.0491,23.9449,23.9518,106600.0
2006-08-15 14:15:00,34.44,34.52,34.43,34.52,295600.0,23.9379,23.9935,23.931,23.9935,295600.0
2006-08-15 14:20:00,34.52,34.57,34.46,34.49,113200.0,23.9935,24.0283,23.9518,23.9727,113200.0
2006-08-15 14:25:00,34.49,34.55,34.44,34.49,84200.0,23.9727,24.0144,23.9379,23.9727,84200.0
2006-08-15 14:30:00,34.51,34.57,34.44,34.51,589000.0,23.9866,24.0283,23.9379,23.9866,589000.0
2006-08-15 14:35:00,34.52,34.65,34.47,34.64,80400.0,23.9935,24.0839,23.9588,24.0769,80400.0
2006-08-15 14:40:00,34.64,34.72,34.6,34.62,96600.0,24.0769,24.1325,24.0491,24.063,96600.0
2006-08-15 14:45:00,34.6,34.62,34.52,34.56,105000.0,24.0491,24.063,23.9935,24.0213,105000.0
2006-08-15 14:50:00,34.55,34.58,34.52,34.58,164800.0,24.0144,24.0352,23.9935,24.0352,164800.0
2006-08-15 14:55:00,34.58,34.63,34.57,34.6,68800.0,24.0352,24.07,24.0283,24.0491,68800.0
2006-08-15 15:00:00,34.63,34.63,34.55,34.56,139800.0,24.07,24.07,24.0144,24.0213,139800.0
2006-08-15 15:05:00,34.56,34.56,34.41,34.52,147000.0,24.0213,24.0213,23.9171,23.9935,147000.0
2006-08-15 15:10:00,34.51,34.63,34.46,34.6,344800.0,23.9866,24.07,23.9518,24.0491,344800.0
2006-08-15 15:15:00,34.6,34.83,34.6,34.78,179200.0,24.0491,24.209,24.0491,24.1742,179200.0
2006-08-15 15:20:00,34.78,34.92,34.76,34.84,165600.0,24.1742,24.2715,24.1603,24.2159,165600.0
2006-08-15 15:25:00,34.85,35.05,34.82,35.01,236000.0,24.2229,24.3619,24.202,24.3341,236000.0
2006-08-15 15:30:00,35.0,35.05,34.65,34.7,233400.0,24.3272,24.3619,24.0839,24.1186,233400.0
2006-08-15 15:35:00,34.71,34.81,34.67,34.7,234000.0,24.1256,24.1951,24.0978,24.1186,234000.0
2006-08-15 15:40:00,34.7,34.73,34.45,34.6,490200.0,24.1186,24.1395,23.9449,24.0491,490200.0
2006-08-15 15:45:00,34.59,34.65,34.52,34.54,310600.0,24.0422,24.0839,23.9935,24.0074,310600.0
2006-08-15 15:50:00,34.54,34.68,34.54,34.6,233200.0,24.0074,24.1047,24.0074,24.0491,233200.0
2006-08-15 15:55:00,34.58,34.63,34.49,34.5,285800.0,24.0352,24.07,23.9727,23.9796,285800.0
2006-08-16 09:30:00,34.6,34.6,34.47,34.51,230600.0,24.0491,24.0491,23.9588,23.9866,230600.0
2006-08-16 09:35:00,34.5,34.51,34.3,34.45,278000.0,23.9796,23.9866,23.8406,23.9449,278000.0
2006-08-16 09:40:00,34.46,34.8,34.45,34.74,222200.0,23.9518,24.1881,23.9449,24.1464,222200.0
2006-08-16 09:45:00,34.74,34.74,34.42,34.65,220000.0,24.1464,24.1464,23.924,24.0839,220000.0
2006-08-16 09:50:00,34.66,34.72,34.62,34.71,155600.0,24.0908,24.1325,24.063,24.1256,155600.0
2006-08-16 09:55:00,34.72,34.74,34.63,34.7,123800.0,24.1325,24.1464,24.07,24.1186,123800.0
2006-08-16 10:00:00,34.7,34.71,34.61,34.65,124000.0,24.1186,24.1256,24.0561,24.0839,124000.0
2006-08-16 10:05:00,34.64,34.72,34.59,34.65,112800.0,24.0769,24.1325,24.0422,24.0839,112800.0
2006-08-16 10:10:00,34.65,34.75,34.6,34.75,96000.0,24.0839,24.1534,24.0491,24.1534,96000.0
2006-08-16 10:15:00,34.75,34.77,34.63,34.67,69400.0,24.1534,24.1673,24.07,24.0978,69400.0
2006-08-16 10:20:00,34.65,34.67,34.56,34.59,70600.0,24.0839,24.0978,24.0213,24.0422,70600.0
2006-08-16 10:25:00,34.59,34.71,34.58,34.7,162000.0,24.0422,24.1256,24.0352,24.1186,162000.0
2006-08-16 10:30:00,34.7,34.72,34.65,34.7,107000.0,24.1186,24.1325,24.0839,24.1186,107000.0
2006-08-16 10:35:00,34.7,34.71,34.63,34.64,288200.0,24.1186,24.1256,24.07,24.0769,288200.0
2006-08-16 10:40:00,34.65,34.75,34.65,34.74,94800.0,24.0839,24.1534,24.0839,24.1464,94800.0
2006-08-16 10:45:00,34.74,34.74,34.7,34.72,53200.0,24.1464,24.1464,24.1186,24.1325,53200.0
2006-08-16 10:50:00,34.72,34.83,34.7,34.82,100200.0,24.1325,24.209,24.1186,24.202,100200.0
2006-08-16 10:55:00,34.83,34.87,34.77,34.82,85200.0,24.209,24.2368,24.1673,24.202,85200.0
2006-08-16 11:00:00,34.81,34.81,34.75,34.8,171600.0,24.1951,24.1951,24.1534,24.1881,171600.0
2006-08-16 11:05:00,34.79,34.83,34.77,34.77,56000.0,24.1812,24.209,24.1673,24.1673,56000.0
2006-08-16 11:10:00,34.76,34.83,34.72,34.83,183400.0,24.1603,24.209,24.1325,24.209,183400.0
2006-08-16 11:15:00,34.83,34.85,34.79,34.79,57000.0,24.209,24.2229,24.1812,24.1812,57000.0
2006-08-16 11:20:00,34.79,34.82,34.78,34.79,60600.0,24.1812,24.202,24.1742,24.1812,60600.0
2006-08-16 11:25:00,34.8,34.82,34.75,34.76,70600.0,24.1881,24.202,24.1534,24.1603,70600.0
2006-08-16 11:30:00,34.77,34.83,34.77,34.83,70000.0,24.1673,24.209,24.1673,24.209,70000.0
2006-08-16 11:35:00,34.83,34.84,34.82,34.84,132600.0,24.209,24.2159,24.202,24.2159,132600.0
2006-08-16 11:40:00,34.81,34.85,34.81,34.83,63600.0,24.1951,24.2229,24.1951,24.209,63600.0
2006-08-16 11:45:00,34.83,34.89,34.83,34.88,97200.0,24.209,24.2507,24.209,24.2437,97200.0
2006-08-16 11:50:00,34.88,34.97,34.88,34.97,124400.0,24.2437,24.3063,24.2437,24.3063,124400.0
2006-08-16 11:55:00,34.98,35.09,34.98,35.05,174800.0,24.3133,24.3897,24.3133,24.3619,174800.0
2006-08-16 12:00:00,35.05,35.1,35.03,35.06,103400.0,24.3619,24.3967,24.348,24.3689,103400.0
2006-08-16 12:05:00,35.06,35.15,35.05,35.15,91400.0,24.3689,24.4314,24.3619,24.4314,91400.0
2006-08-16 12:10:00,35.15,35.2,35.13,35.17,76600.0,24.4314,24.4662,24.4175,24.4453,76600.0
2006-08-16 12:15:00,35.2,35.35,35.19,35.35,122000.0,24.4662,24.5704,24.4592,24.5704,122000.0
2006-08-16 12:20:00,35.34,35.39,35.31,35.33,182600.0,24.5635,24.5982,24.5426,24.5565,182600.0
2006-08-16 12:25:00,35.33,35.36,35.28,35.3,52400.0,24.5565,24.5774,24.5218,24.5357,52400.0
2006-08-16 12:30:00,35.31,35.35,35.31,35.32,54400.0,24.5426,24.5704,24.5426,24.5496,54400.0
2006-08-16 12:35:00,35.32,35.35,35.3,35.35,47400.0,24.5496,24.5704,24.5357,24.5704,47400.0
2006-08-16 12:40:00,35.35,35.42,35.33,35.38,123000.0,24.5704,24.6191,24.5565,24.5913,123000.0
2006-08-16 12:45:00,35.38,35.41,35.38,35.39,60800.0,24.5913,24.6121,24.5913,24.5982,60800.0
2006-08-16 12:50:00,35.39,35.39,35.35,35.36,35600.0,24.5982,24.5982,24.5704,24.5774,35600.0
2006-08-16 12:55:00,35.36,35.36,35.3,35.33,169000.0,24.5774,24.5774,24.5357,24.5565,169000.0
2006-08-16 13:00:00,35.33,35.37,35.29,35.35,34400.0,24.5565,24.5843,24.5287,24.5704,34400.0
2006-08-16 13:05:00,35.37,35.42,35.35,35.42,96800.0,24.5843,24.6191,24.5704,24.6191,96800.0
2006-08-16 13:10:00,35.43,35.44,35.41,35.44,73200.0,24.626,24.633,24.6121,24.633,73200.0
2006-08-16 13:15:00,35.44,35.44,35.42,35.43,67400.0,24.633,24.633,24.6191,24.626,67400.0
2006-08-16 13:20:00,35.43,35.49,35.42,35.47,94400.0,24.626,24.6677,24.6191,24.6538,94400.0
2006-08-16 13:25:00,35.45,35.67,35.45,35.62,181800.0,24.6399,24.7928,24.6399,24.7581,181800.0
2006-08-16 13:30:00,35.62,35.68,35.58,35.66,195800.0,24.7581,24.7998,24.7303,24.7859,195800.0
2006-08-16 13:35:00,35.66,35.79,35.66,35.79,86600.0,24.7859,24.8763,24.7859,24.8763,86600.0
2006-08-16 13:40:00,35.79,35.93,35.68,35.9,241600.0,24.8763,24.9736,24.7998,24.9527,241600.0
2006-08-16 13:45:00,35.9,35.93,35.8,35.9,158400.0,24.9527,24.9736,24.8832,24.9527,158400.0
2006-08-16 13:50:00,35.9,35.92,35.81,35.89,183200.0,24.9527,24.9666,24.8902,24.9458,183200.0
2006-08-16 13:55:00,35.89,35.91,35.83,35.86,86400.0,24.9458,24.9597,24.9041,24.9249,86400.0
2006-08-16 14:00:00,35.85,35.98,35.81,35.87,171400.0,24.918,25.0083,24.8902,24.9319,171400.0
2006-08-16 14:05:00,35.87,35.87,35.77,35.79,89000.0,24.9319,24.9319,24.8623,24.8763,89000.0
2006-08-16 14:10:00,35.79,35.84,35.76,35.83,95200.0,24.8763,24.911,24.8554,24.9041,95200.0
2006-08-16 14:15:00,35.84,35.84,35.77,35.78,105400.0,24.911,24.911,24.8623,24.8693,105400.0
2006-08-16 14:20:00,35.79,35.79,35.74,35.76,152800.0,24.8763,24.8763,24.8415,24.8554,152800.0
2006-08-16 14:25:00,35.77,35.85,35.76,35.85,134400.0,24.8623,24.918,24.8554,24.918,134400.0
2006-08-16 14:30:00,35.85,35.93,35.84,35.85,157000.0,24.918,24.9736,24.911,24.918,157000.0
2006-08-16 14:35:00,35.86,35.88,35.81,35.85,118600.0,24.9249,24.9388,24.8902,24.918,118600.0
2006-08-16 14:40:00,35.86,35.99,35.86,35.98,261200.0,24.9249,25.0153,24.9249,25.0083,261200.0
2006-08-16 14:45:00,35.97,36.08,35.97,36.06,142600.0,25.0014,25.0778,25.0014,25.0639,142600.0
2006-08-16 14:50:00,36.06,36.22,36.06,36.21,125000.0,25.0639,25.1751,25.0639,25.1682,125000.0
2006-08-16 14:55:00,36.2,36.4,36.19,36.31,272200.0,25.1612,25.3002,25.1543,25.2377,272200.0
2006-08-16 15:00:00,36.31,36.45,36.25,36.44,152800.0,25.2377,25.335,25.196,25.328,152800.0
2006-08-16 15:05:00,36.46,36.49,36.29,36.31,237400.0,25.3419,25.3628,25.2238,25.2377,237400.0
2006-08-16 15:10:00,36.28,36.28,36.15,36.15,175800.0,25.2168,25.2168,25.1265,25.1265,175800.0
2006-08-16 15:15:00,36.15,36.24,36.1,36.2,146600.0,25.1265,25.189,25.0917,25.1612,146600.0
2006-08-16 15:20:00,36.18,36.21,36.16,36.2,138800.0,25.1473,25.1682,25.1334,25.1612,138800.0
2006-08-16 15:25:00,36.21,36.26,36.19,36.22,172200.0,25.1682,25.2029,25.1543,25.1751,172200.0
2006-08-16 15:30:00,36.22,36.29,36.22,36.25,215200.0,25.1751,25.2238,25.1751,25.196,215200.0
2006-08-16 15:35:00,36.23,36.27,36.23,36.24,160000.0,25.1821,25.2099,25.1821,25.189,160000.0
2006-08-16 15:40:00,36.24,36.32,36.2,36.22,184600.0,25.189,25.2446,25.1612,25.1751,184600.0
2006-08-16 15:45:00,36.24,36.25,36.16,36.2,298200.0,25.189,25.196,25.1334,25.1612,298200.0
2006-08-16 15:50:00,36.2,36.2,36.06,36.07,136800.0,25.1612,25.1612,25.0639,25.0709,136800.0
2006-08-16 15:55:00,36.07,36.08,35.93,35.95,553800.0,25.0709,25.0778,24.9736,24.9875,553800.0
2006-08-17 09:30:00,35.92,35.99,35.92,35.99,14000.0,24.9666,25.0153,24.9666,25.0153,14000.0
2006-08-17 09:35:00,35.97,36.05,35.91,36.04,140400.0,25.0014,25.057,24.9597,25.05,140400.0
2006-08-17 09:40:00,36.05,36.26,36.04,36.18,148000.0,25.057,25.2029,25.05,25.1473,148000.0
2006-08-17 09:45:00,36.15,36.17,35.99,36.1,113600.0,25.1265,25.1404,25.0153,25.0917,113600.0
2006-08-17 09:50:00,36.12,36.15,35.99,35.99,128600.0,25.1056,25.1265,25.0153,25.0153,128600.0
2006-08-17 09:55:00,35.99,36.04,35.96,36.01,73600.0,25.0153,25.05,24.9944,25.0292,73600.0
2006-08-17 10:00:00,36.01,36.13,35.96,36.13,59400.0,25.0292,25.1126,24.9944,25.1126,59400.0
2006-08-17 10:05:00,36.13,36.17,36.02,36.08,67200.0,25.1126,25.1404,25.0361,25.0778,67200.0
2006-08-17 10:10:00,36.08,36.08,35.99,36.02,61600.0,25.0778,25.0778,25.0153,25.0361,61600.0
2006-08-17 10:15:00,36.02,36.17,36.02,36.13,77800.0,25.0361,25.1404,25.0361,25.1126,77800.0
2006-08-17 10:20:00,36.13,36.26,36.12,36.26,56600.0,25.1126,25.2029,25.1056,25.2029,56600.0
2006-08-17 10:25:00,36.25,36.37,36.23,36.35,93200.0,25.196,25.2794,25.1821,25.2655,93200.0
2006-08-17 10:30:00,36.35,36.35,36.15,36.24,94800.0,25.2655,25.2655,25.1265,25.189,94800.0
2006-08-17 10:35:00,36.23,36.32,36.22,36.26,73000.0,25.1821,25.2446,25.1751,25.2029,73000.0
2006-08-17 10:40:00,36.26,36.26,36.17,36.23,69800.0,25.2029,25.2029,25.1404,25.1821,69800.0
2006-08-17 10:45:00,36.23,36.23,36.11,36.12,68200.0,25.1821,25.1821,25.0987,25.1056,68200.0
2006-08-17 10:50:00,36.11,36.12,36.07,36.1,49800.0,25.0987,25.1056,25.0709,25.0917,49800.0
2006-08-17 10:55:00,36.1,36.2,36.07,36.13,56200.0,25.0917,25.1612,25.0709,25.1126,56200.0
2006-08-17 11:00:00,36.13,36.13,36.0,36.01,77000.0,25.1126,25.1126,25.0222,25.0292,77000.0
2006-08-17 11:05:00,36.01,36.05,35.97,35.98,62200.0,25.0292,25.057,25.0014,25.0083,62200.0
2006-08-17 11:10:00,35.99,36.06,35.98,36.06,70800.0,25.0153,25.0639,25.0083,25.0639,70800.0
2006-08-17 11:15:00,36.04,36.1,36.04,36.1,44200.0,25.05,25.0917,25.05,25.0917,44200.0
2006-08-17 11:20:00,36.09,36.1,36.03,36.07,43200.0,25.0848,25.0917,25.0431,25.0709,43200.0
2006-08-17 11:25:00,36.07,36.08,35.98,36.05,41000.0,25.0709,25.0778,25.0083,25.057,41000.0
2006-08-17 11:30:00,36.04,36.1,36.04,36.08,29600.0,25.05,25.0917,25.05,25.0778,29600.0
2006-08-17 11:35:00,36.08,36.08,36.06,36.07,35000.0,25.0778,25.0778,25.0639,25.0709,35000.0
2006-08-17 11:40:00,36.07,36.09,36.05,36.08,36400.0,25.0709,25.0848,25.057,25.0778,36400.0
2006-08-17 11:45:00,36.08,36.17,36.08,36.17,18400.0,25.0778,25.1404,25.0778,25.1404,18400.0
2006-08-17 11:50:00,36.17,36.17,36.02,36.1,29600.0,25.1404,25.1404,25.0361,25.0917,29600.0
2006-08-17 11:55:00,36.09,36.1,36.02,36.04,37400.0,25.0848,25.0917,25.0361,25.05,37400.0
2006-08-17 12:00:00,36.04,36.05,35.95,35.96,76000.0,25.05,25.057,24.9875,24.9944,76000.0
2006-08-17 12:05:00,35.96,35.98,35.9,35.98,50000.0,24.9944,25.0083,24.9527,25.0083,50000.0
2006-08-17 12:10:00,35.97,36.0,35.94,35.94,50000.0,25.0014,25.0222,24.9805,24.9805,50000.0
2006-08-17 12:15:00,35.94,35.98,35.93,35.98,46400.0,24.9805,25.0083,24.9736,25.0083,46400.0
2006-08-17 12:20:00,35.99,36.01,35.98,36.0,50600.0,25.0153,25.0292,25.0083,25.0222,50600.0
2006-08-17 12:25:00,36.0,36.01,35.99,36.01,52200.0,25.0222,25.0292,25.0153,25.0292,52200.0
2006-08-17 12:30:00,36.0,36.09,36.0,36.07,112400.0,25.0222,25.0848,25.0222,25.0709,112400.0
2006-08-17 12:35:00,36.07,36.08,36.05,36.05,31400.0,25.0709,25.0778,25.057,25.057,31400.0
2006-08-17 12:40:00,36.04,36.13,36.02,36.1,35400.0,25.05,25.1126,25.0361,25.0917,35400.0
2006-08-17 12:45:00,36.12,36.19,36.12,36.18,38800.0,25.1056,25.1543,25.1056,25.1473,38800.0
2006-08-17 12:50:00,36.2,36.25,36.2,36.25,21400.0,25.1612,25.196,25.1612,25.196,21400.0
2006-08-17 12:55:00,36.25,36.29,36.24,36.24,38200.0,25.196,25.2238,25.189,25.189,38200.0
2006-08-17 13:00:00,36.26,36.3,36.25,36.3,49800.0,25.2029,25.2307,25.196,25.2307,49800.0
2006-08-17 13:05:00,36.3,36.32,36.29,36.31,23800.0,25.2307,25.2446,25.2238,25.2377,23800.0
2006-08-17 13:10:00,36.32,36.32,36.3,36.3,24000.0,25.2446,25.2446,25.2307,25.2307,24000.0
2006-08-17 13:15:00,36.3,36.31,36.29,36.3,37800.0,25.2307,25.2377,25.2238,25.2307,37800.0
2006-08-17 13:20:00,36.3,36.32,36.3,36.32,37000.0,25.2307,25.2446,25.2307,25.2446,37000.0
2006-08-17 13:25:00,36.32,36.32,36.27,36.29,44600.0,25.2446,25.2446,25.2099,25.2238,44600.0
2006-08-17 13:30:00,36.28,36.29,36.22,36.22,84400.0,25.2168,25.2238,25.1751,25.1751,84400.0
2006-08-17 13:35:00,36.21,36.23,36.18,36.18,35600.0,25.1682,25.1821,25.1473,25.1473,35600.0
2006-08-17 13:40:00,36.18,36.2,36.15,36.2,56600.0,25.1473,25.1612,25.1265,25.1612,56600.0
2006-08-17 13:45:00,36.2,36.22,36.13,36.13,59200.0,25.1612,25.1751,25.1126,25.1126,59200.0
2006-08-17 13:50:00,36.14,36.24,36.14,36.15,77800.0,25.1195,25.189,25.1195,25.1265,77800.0
2006-08-17 13:55:00,36.15,36.16,36.09,36.13,58000.0,25.1265,25.1334,25.0848,25.1126,58000.0
2006-08-17 14:00:00,36.13,36.15,36.09,36.1,88600.0,25.1126,25.1265,25.0848,25.0917,88600.0
2006-08-17 14:05:00,36.1,36.11,36.07,36.09,85000.0,25.0917,25.0987,25.0709,25.0848,85000.0
2006-08-17 14:10:00,36.09,36.09,36.03,36.04,74200.0,25.0848,25.0848,25.0431,25.05,74200.0
2006-08-17 14:15:00,36.04,36.04,35.99,36.0,83600.0,25.05,25.05,25.0153,25.0222,83600.0
2006-08-17 14:20:00,36.0,36.02,35.93,35.93,124400.0,25.0222,25.0361,24.9736,24.9736,124400.0
2006-08-17 14:25:00,35.91,35.93,35.88,35.92,105000.0,24.9597,24.9736,24.9388,24.9666,105000.0
2006-08-17 14:30:00,35.92,35.92,35.88,35.89,83600.0,24.9666,24.9666,24.9388,24.9458,83600.0
2006-08-17 14:35:00,35.89,35.94,35.88,35.93,64600.0,24.9458,24.9805,24.9388,24.9736,64600.0
2006-08-17 14:40:00,35.93,35.95,35.9,35.94,56800.0,24.9736,24.9875,24.9527,24.9805,56800.0
2006-08-17 14:45:00,35.94,35.98,35.94,35.97,85000.0,24.9805,25.0083,24.9805,25.0014,85000.0
2006-08-17 14:50:00,35.97,36.06,35.97,36.06,74200.0,25.0014,25.0639,25.0014,25.0639,74200.0
2006-08-17 14:55:00,36.06,36.07,36.0,36.02,88000.0,25.0639,25.0709,25.0222,25.0361,88000.0
2006-08-17 15:00:00,36.02,36.05,36.02,36.04,57200.0,25.0361,25.057,25.0361,25.05,57200.0
2006-08-17 15:05:00,36.04,36.1,36.04,36.1,66200.0,25.05,25.0917,25.05,25.0917,66200.0
2006-08-17 15:10:00,36.12,36.16,36.12,36.16,42000.0,25.1056,25.1334,25.1056,25.1334,42000.0
2006-08-17 15:15:00,36.16,36.17,36.12,36.13,57000.0,25.1334,25.1404,25.1056,25.1126,57000.0
2006-08-17 15:20:00,36.13,36.16,36.13,36.15,41600.0,25.1126,25.1334,25.1126,25.1265,41600.0
2006-08-17 15:25:00,36.15,36.17,36.15,36.17,28400.0,25.1265,25.1404,25.1265,25.1404,28400.0
2006-08-17 15:30:00,36.16,36.24,36.16,36.23,59800.0,25.1334,25.189,25.1334,25.1821,59800.0
2006-08-17 15:35:00,36.22,36.23,36.19,36.2,53000.0,25.1751,25.1821,25.1543,25.1612,53000.0
2006-08-17 15:40:00,36.2,36.23,36.2,36.22,81000.0,25.1612,25.1821,25.1612,25.1751,81000.0
2006-08-17 15:45:00,36.21,36.26,36.21,36.24,108200.0,25.1682,25.2029,25.1682,25.189,108200.0
2006-08-17 15:50:00,36.24,36.27,36.22,36.26,159400.0,25.189,25.2099,25.1751,25.2029,159400.0
2006-08-17 15:55:00,36.26,36.29,36.24,36.28,173200.0,25.2029,25.2238,25.189,25.2168,173200.0
2006-08-18 09:30:00,36.5,36.5,36.39,36.49,259800.0,25.3697,25.3697,25.2933,25.3628,259800.0
2006-08-18 09:35:00,36.49,36.69,36.49,36.6,123400.0,25.3628,25.5018,25.3628,25.4393,123400.0
2006-08-18 09:40:00,36.57,36.7,36.55,36.66,186200.0,25.4184,25.5088,25.4045,25.481,186200.0
2006-08-18 09:45:00,36.66,36.67,36.58,36.59,111600.0,25.481,25.4879,25.4253,25.4323,111600.0
2006-08-18 09:50:00,36.6,36.6,36.27,36.35,183200.0,25.4393,25.4393,25.2099,25.2655,183200.0
2006-08-18 09:55:00,36.35,36.4,36.13,36.18,90400.0,25.2655,25.3002,25.1126,25.1473,90400.0
2006-08-18 10:00:00,36.18,36.37,36.17,36.35,73800.0,25.1473,25.2794,25.1404,25.2655,73800.0
2006-08-18 10:05:00,36.37,36.37,36.3,36.33,41400.0,25.2794,25.2794,25.2307,25.2516,41400.0
2006-08-18 10:10:00,36.32,36.33,36.18,36.24,66200.0,25.2446,25.2516,25.1473,25.189,66200.0
2006-08-18 10:15:00,36.25,36.34,36.24,36.24,123800.0,25.196,25.2585,25.189,25.189,123800.0
2006-08-18 10:20:00,36.24,36.24,36.16,36.17,52400.0,25.189,25.189,25.1334,25.1404,52400.0
2006-08-18 10:25:00,36.17,36.24,36.16,36.2,36800.0,25.1404,25.189,25.1334,25.1612,36800.0
2006-08-18 10:30:00,36.18,36.21,36.15,36.16,57000.0,25.1473,25.1682,25.1265,25.1334,57000.0
2006-08-18 10:35:00,36.14,36.18,36.09,36.15,66600.0,25.1195,25.1473,25.0848,25.1265,66600.0
2006-08-18 10:40:00,36.16,36.22,36.12,36.22,80600.0,25.1334,25.1751,25.1056,25.1751,80600.0
2006-08-18 10:45:00,36.22,36.22,36.16,36.17,45200.0,25.1751,25.1751,25.1334,25.1404,45200.0
2006-08-18 10:50:00,36.17,36.17,36.13,36.13,36200.0,25.1404,25.1404,25.1126,25.1126,36200.0
2006-08-18 10:55:00,36.13,36.17,36.13,36.13,43800.0,25.1126,25.1404,25.1126,25.1126,43800.0
2006-08-18 11:00:00,36.11,36.22,36.11,36.2,56000.0,25.0987,25.1751,25.0987,25.1612,56000.0
2006-08-18 11:05:00,36.21,36.25,36.19,36.2,58600.0,25.1682,25.196,25.1543,25.1612,58600.0
2006-08-18 11:10:00,36.2,36.25,36.18,36.18,57600.0,25.1612,25.196,25.1473,25.1473,57600.0
2006-08-18 11:15:00,36.18,36.18,36.12,36.14,23200.0,25.1473,25.1473,25.1056,25.1195,23200.0
2006-08-18 11:20:00,36.14,36.15,36.06,36.06,50400.0,25.1195,25.1265,25.0639,25.0639,50400.0
2006-08-18 11:25:00,36.06,36.08,36.04,36.08,42200.0,25.0639,25.0778,25.05,25.0778,42200.0
2006-08-18 11:30:00,36.08,36.09,36.01,36.01,37800.0,25.0778,25.0848,25.0292,25.0292,37800.0
2006-08-18 11:35:00,36.02,36.05,36.01,36.04,39200.0,25.0361,25.057,25.0292,25.05,39200.0
2006-08-18 11:40:00,36.05,36.05,36.02,36.04,28400.0,25.057,25.057,25.0361,25.05,28400.0
2006-08-18 11:45:00,36.05,36.07,36.02,36.05,38200.0,25.057,25.0709,25.0361,25.057,38200.0
2006-08-18 11:50:00,36.05,36.14,36.05,36.13,52000.0,25.057,25.1195,25.057,25.1126,52000.0
2006-08-18 11:55:00,36.13,36.24,36.08,36.18,76800.0,25.1126,25.189,25.0778,25.1473,76800.0
2006-08-18 12:00:00,36.19,36.26,36.14,36.17,51000.0,25.1543,25.2029,25.1195,25.1404,51000.0
2006-08-18 12:05:00,36.19,36.2,36.15,36.18,45800.0,25.1543,25.1612,25.1265,25.1473,45800.0
2006-08-18 12:10:00,36.15,36.17,36.13,36.16,22200.0,25.1265,25.1404,25.1126,25.1334,22200.0
2006-08-18 12:15:00,36.16,36.19,36.15,36.17,31000.0,25.1334,25.1543,25.1265,25.1404,31000.0
2006-08-18 12:20:00,36.16,36.17,36.14,36.15,9200.0,25.1334,25.1404,25.1195,25.1265,9200.0
2006-08-18 12:25:00,36.14,36.24,36.14,36.21,28400.0,25.1195,25.189,25.1195,25.1682,28400.0
2006-08-18 12:30:00,36.2,36.2,36.17,36.17,20600.0,25.1612,25.1612,25.1404,25.1404,20600.0
2006-08-18 12:35:00,36.17,36.18,36.17,36.18,30600.0,25.1404,25.1473,25.1404,25.1473,30600.0
2006-08-18 12:40:00,36.18,36.2,36.17,36.2,42200.0,25.1473,25.1612,25.1404,25.1612,42200.0
2006-08-18 12:45:00,36.2,36.24,36.2,36.22,32800.0,25.1612,25.189,25.1612,25.1751,32800.0
2006-08-18 12:50:00,36.21,36.23,36.2,36.2,23400.0,25.1682,25.1821,25.1612,25.1612,23400.0
2006-08-18 12:55:00,36.21,36.23,36.21,36.23,12600.0,25.1682,25.1821,25.1682,25.1821,12600.0
2006-08-18 13:00:00,36.23,36.23,36.22,36.23,26800.0,25.1821,25.1821,25.1751,25.1821,26800.0
2006-08-18 13:05:00,36.23,36.25,36.21,36.24,32800.0,25.1821,25.196,25.1682,25.189,32800.0
2006-08-18 13:10:00,36.25,36.27,36.23,36.24,19800.0,25.196,25.2099,25.1821,25.189,19800.0
2006-08-18 13:15:00,36.24,36.31,36.24,36.31,21200.0,25.189,25.2377,25.189,25.2377,21200.0
2006-08-18 13:20:00,36.31,36.35,36.27,36.27,28200.0,25.2377,25.2655,25.2099,25.2099,28200.0
2006-08-18 13:25:00,36.27,36.27,36.22,36.23,12200.0,25.2099,25.2099,25.1751,25.1821,12200.0
2006-08-18 13:30:00,36.24,36.33,36.24,36.33,34600.0,25.189,25.2516,25.189,25.2516,34600.0
2006-08-18 13:35:00,36.33,36.35,36.31,36.34,82600.0,25.2516,25.2655,25.2377,25.2585,82600.0
2006-08-18 13:40:00,36.35,36.37,36.31,36.31,28600.0,25.2655,25.2794,25.2377,25.2377,28600.0
2006-08-18 13:45:00,36.31,36.31,36.23,36.24,42400.0,25.2377,25.2377,25.1821,25.189,42400.0
2006-08-18 13:50:00,36.24,36.3,36.24,36.26,59000.0,25.189,25.2307,25.189,25.2029,59000.0
2006-08-18 13:55:00,36.24,36.24,36.23,36.23,25600.0,25.189,25.189,25.1821,25.1821,25600.0
2006-08-18 14:00:00,36.23,36.26,36.22,36.25,23000.0,25.1821,25.2029,25.1751,25.196,23000.0
2006-08-18 14:05:00,36.24,36.3,36.24,36.27,39400.0,25.189,25.2307,25.189,25.2099,39400.0
2006-08-18 14:10:00,36.27,36.27,36.25,36.25,16000.0,25.2099,25.2099,25.196,25.196,16000.0
2006-08-18 14:15:00,36.25,36.33,36.25,36.27,29600.0,25.196,25.2516,25.196,25.2099,29600.0
2006-08-18 14:20:00,36.27,36.31,36.25,36.31,25200.0,25.2099,25.2377,25.196,25.2377,25200.0
2006-08-18 14:25:00,36.3,36.31,36.24,36.3,50600.0,25.2307,25.2377,25.189,25.2307,50600.0
2006-08-18 14:30:00,36.3,36.31,36.26,36.3,60000.0,25.2307,25.2377,25.2029,25.2307,60000.0
2006-08-18 14:35:00,36.33,36.33,36.27,36.27,27600.0,25.2516,25.2516,25.2099,25.2099,27600.0
2006-08-18 14:40:00,36.27,36.29,36.24,36.26,28800.0,25.2099,25.2238,25.189,25.2029,28800.0
2006-08-18 14:45:00,36.24,36.27,36.24,36.24,25200.0,25.189,25.2099,25.189,25.189,25200.0
2006-08-18 14:50:00,36.24,36.27,36.23,36.27,13600.0,25.189,25.2099,25.1821,25.2099,13600.0
2006-08-18 14:55:00,36.27,36.27,36.25,36.26,18200.0,25.2099,25.2099,25.196,25.2029,18200.0
2006-08-18 15:00:00,36.25,36.26,36.23,36.24,17800.0,25.196,25.2029,25.1821,25.189,17800.0
2006-08-18 15:05:00,36.24,36.31,36.23,36.3,27600.0,25.189,25.2377,25.1821,25.2307,27600.0
2006-08-18 15:10:00,36.29,36.33,36.29,36.32,23400.0,25.2238,25.2516,25.2238,25.2446,23400.0
2006-08-18 15:15:00,36.32,36.34,36.3,36.33,52400.0,25.2446,25.2585,25.2307,25.2516,52400.0
2006-08-18 15:20:00,36.32,36.38,36.32,36.38,29000.0,25.2446,25.2863,25.2446,25.2863,29000.0
2006-08-18 15:25:00,36.4,36.45,36.4,36.45,45000.0,25.3002,25.335,25.3002,25.335,45000.0
2006-08-18 15:30:00,36.44,36.47,36.41,36.41,28800.0,25.328,25.3489,25.3072,25.3072,28800.0
2006-08-18 15:35:00,36.4,36.45,36.4,36.45,31800.0,25.3002,25.335,25.3002,25.335,31800.0
2006-08-18 15:40:00,36.45,36.45,36.35,36.4,50400.0,25.335,25.335,25.2655,25.3002,50400.0
2006-08-18 15:45:00,36.38,36.4,36.36,36.38,25600.0,25.2863,25.3002,25.2724,25.2863,25600.0
2006-08-18 15:50:00,36.38,36.45,36.35,36.37,125200.0,25.2863,25.335,25.2655,25.2794,125200.0
2006-08-18 15:55:00,36.37,36.39,36.36,36.38,79800.0,25.2794,25.2933,25.2724,25.2863,79800.0
2006-08-21 09:30:00,36.42,36.49,36.3,36.3,96600.0,25.3141,25.3628,25.2307,25.2307,96600.0
2006-08-21 09:35:00,36.3,36.31,36.2,36.24,121600.0,25.2307,25.2377,25.1612,25.189,121600.0
2006-08-21 09:40:00,36.22,36.31,36.19,36.21,128000.0,25.1751,25.2377,25.1543,25.1682,128000.0
2006-08-21 09:45:00,36.21,36.27,36.21,36.26,156200.0,25.1682,25.2099,25.1682,25.2029,156200.0
2006-08-21 09:50:00,36.26,36.26,36.1,36.1,37600.0,25.2029,25.2029,25.0917,25.0917,37600.0
2006-08-21 09:55:00,36.11,36.18,36.1,36.18,46000.0,25.0987,25.1473,25.0917,25.1473,46000.0
2006-08-21 10:00:00,36.16,36.19,36.1,36.1,31400.0,25.1334,25.1543,25.0917,25.0917,31400.0
2006-08-21 10:05:00,36.1,36.19,36.1,36.12,48600.0,25.0917,25.1543,25.0917,25.1056,48600.0
2006-08-21 10:10:00,36.13,36.13,36.08,36.08,46000.0,25.1126,25.1126,25.0778,25.0778,46000.0
2006-08-21 10:15:00,36.1,36.13,36.1,36.13,71200.0,25.0917,25.1126,25.0917,25.1126,71200.0
2006-08-21 10:20:00,36.13,36.23,36.1,36.1,33400.0,25.1126,25.1821,25.0917,25.0917,33400.0
2006-08-21 10:25:00,36.1,36.11,36.06,36.06,43800.0,25.0917,25.0987,25.0639,25.0639,43800.0
2006-08-21 10:30:00,36.07,36.1,36.02,36.06,48400.0,25.0709,25.0917,25.0361,25.0639,48400.0
2006-08-21 10:35:00,36.05,36.22,36.0,36.19,115400.0,25.057,25.1751,25.0222,25.1543,115400.0
2006-08-21 10:40:00,36.19,36.23,36.13,36.2,77800.0,25.1543,25.1821,25.1126,25.1612,77800.0
2006-08-21 10:45:00,36.19,36.2,36.16,36.17,95400.0,25.1543,25.1612,25.1334,25.1404,95400.0
2006-08-21 10:50:00,36.17,36.2,36.16,36.18,18400.0,25.1404,25.1612,25.1334,25.1473,18400.0
2006-08-21 10:55:00,36.15,36.24,36.15,36.24,27600.0,25.1265,25.189,25.1265,25.189,27600.0
2006-08-21 11:00:00,36.24,36.24,36.2,36.2,43400.0,25.189,25.189,25.1612,25.1612,43400.0
2006-08-21 11:05:00,36.23,36.23,36.18,36.19,138600.0,25.1821,25.1821,25.1473,25.1543,138600.0
2006-08-21 11:10:00,36.19,36.19,36.12,36.16,52400.0,25.1543,25.1543,25.1056,25.1334,52400.0
2006-08-21 11:15:00,36.17,36.21,36.15,36.21,81000.0,25.1404,25.1682,25.1265,25.1682,81000.0
2006-08-21 11:20:00,36.21,36.31,36.19,36.21,55800.0,25.1682,25.2377,25.1543,25.1682,55800.0
2006-08-21 11:25:00,36.21,36.21,36.19,36.2,16000.0,25.1682,25.1682,25.1543,25.1612,16000.0
2006-08-21 11:30:00,36.19,36.32,36.19,36.29,32200.0,25.1543,25.2446,25.1543,25.2238,32200.0
2006-08-21 11:35:00,36.3,36.31,36.23,36.23,22200.0,25.2307,25.2377,25.1821,25.1821,22200.0
2006-08-21 11:40:00,36.21,36.24,36.16,36.2,46400.0,25.1682,25.189,25.1334,25.1612,46400.0
2006-08-21 11:45:00,36.17,36.18,36.15,36.15,20400.0,25.1404,25.1473,25.1265,25.1265,20400.0
2006-08-21 11:50:00,36.15,36.17,36.13,36.16,43000.0,25.1265,25.1404,25.1126,25.1334,43000.0
2006-08-21 11:55:00,36.13,36.14,36.08,36.08,25200.0,25.1126,25.1195,25.0778,25.0778,25200.0
2006-08-21 12:00:00,36.08,36.08,36.04,36.04,54600.0,25.0778,25.0778,25.05,25.05,54600.0
2006-08-21 12:05:00,36.03,36.03,36.0,36.02,34200.0,25.0431,25.0431,25.0222,25.0361,34200.0
2006-08-21 12:10:00,36.02,36.02,35.98,36.0,30400.0,25.0361,25.0361,25.0083,25.0222,30400.0
2006-08-21 12:15:00,36.0,36.02,35.98,35.98,25800.0,25.0222,25.0361,25.0083,25.0083,25800.0
2006-08-21 12:20:00,35.97,35.97,35.94,35.94,25000.0,25.0014,25.0014,24.9805,24.9805,25000.0
2006-08-21 12:25:00,35.94,35.94,35.93,35.94,17400.0,24.9805,24.9805,24.9736,24.9805,17400.0
2006-08-21 12:30:00,35.93,35.96,35.93,35.93,55200.0,24.9736,24.9944,24.9736,24.9736,55200.0
2006-08-21 12:35:00,35.94,35.94,35.93,35.93,24600.0,24.9805,24.9805,24.9736,24.9736,24600.0
2006-08-21 12:40:00,35.93,35.97,35.93,35.96,27600.0,24.9736,25.0014,24.9736,24.9944,27600.0
2006-08-21 12:45:00,35.97,36.0,35.94,36.0,42800.0,25.0014,25.0222,24.9805,25.0222,42800.0
2006-08-21 12:50:00,36.0,36.05,36.0,36.05,27200.0,25.0222,25.057,25.0222,25.057,27200.0
2006-08-21 12:55:00,36.05,36.07,35.98,35.98,25600.0,25.057,25.0709,25.0083,25.0083,25600.0
2006-08-21 13:00:00,35.98,36.02,35.98,36.02,23000.0,25.0083,25.0361,25.0083,25.0361,23000.0
2006-08-21 13:05:00,36.01,36.06,36.01,36.06,29400.0,25.0292,25.0639,25.0292,25.0639,29400.0
2006-08-21 13:10:00,36.06,36.12,36.05,36.11,28800.0,25.0639,25.1056,25.057,25.0987,28800.0
2006-08-21 13:15:00,36.1,36.11,36.04,36.05,34400.0,25.0917,25.0987,25.05,25.057,34400.0
2006-08-21 13:20:00,36.05,36.08,35.98,35.99,22000.0,25.057,25.0778,25.0083,25.0153,22000.0
2006-08-21 13:25:00,35.97,35.98,35.94,35.94,29600.0,25.0014,25.0083,24.9805,24.9805,29600.0
2006-08-21 13:30:00,35.94,36.05,35.94,36.02,27200.0,24.9805,25.057,24.9805,25.0361,27200.0
2006-08-21 13:35:00,36.01,36.01,35.96,35.97,23600.0,25.0292,25.0292,24.9944,25.0014,23600.0
2006-08-21 13:40:00,35.97,36.02,35.97,35.99,45800.0,25.0014,25.0361,25.0014,25.0153,45800.0
2006-08-21 13:45:00,35.99,36.08,35.99,36.08,26400.0,25.0153,25.0778,25.0153,25.0778,26400.0
2006-08-21 13:50:00,36.08,36.09,36.01,36.02,52200.0,25.0778,25.0848,25.0292,25.0361,52200.0
2006-08-21 13:55:00,36.03,36.08,36.02,36.08,39000.0,25.0431,25.0778,25.0361,25.0778,39000.0
2006-08-21 14:00:00,36.08,36.09,36.02,36.02,32800.0,25.0778,25.0848,25.0361,25.0361,32800.0
2006-08-21 14:05:00,36.04,36.09,36.0,36.0,39000.0,25.05,25.0848,25.0222,25.0222,39000.0
2006-08-21 14:10:00,35.99,36.01,35.91,35.99,33200.0,25.0153,25.0292,24.9597,25.0153,33200.0
2006-08-21 14:15:00,35.99,35.99,35.95,35.96,21200.0,25.0153,25.0153,24.9875,24.9944,21200.0
2006-08-21 14:20:00,35.96,35.99,35.96,35.96,21400.0,24.9944,25.0153,24.9944,24.9944,21400.0
2006-08-21 14:25:00,35.96,35.99,35.93,35.95,32000.0,24.9944,25.0153,24.9736,24.9875,32000.0
2006-08-21 14:30:00,35.96,36.02,35.95,36.01,38400.0,24.9944,25.0361,24.9875,25.0292,38400.0
2006-08-21 14:35:00,36.0,36.06,35.99,36.02,57400.0,25.0222,25.0639,25.0153,25.0361,57400.0
2006-08-21 14:40:00,36.04,36.04,35.96,36.0,38800.0,25.05,25.05,24.9944,25.0222,38800.0
2006-08-21 14:45:00,35.99,36.07,35.99,36.07,32200.0,25.0153,25.0709,25.0153,25.0709,32200.0
2006-08-21 14:50:00,36.07,36.09,36.04,36.09,59600.0,25.0709,25.0848,25.05,25.0848,59600.0
2006-08-21 14:55:00,36.09,36.11,36.05,36.11,40800.0,25.0848,25.0987,25.057,25.0987,40800.0
2006-08-21 15:00:00,36.11,36.16,36.1,36.13,65800.0,25.0987,25.1334,25.0917,25.1126,65800.0
2006-08-21 15:05:00,36.13,36.15,36.12,36.14,151400.0,25.1126,25.1265,25.1056,25.1195,151400.0
2006-08-21 15:10:00,36.15,36.21,36.15,36.2,89800.0,25.1265,25.1682,25.1265,25.1612,89800.0
2006-08-21 15:15:00,36.18,36.18,36.1,36.15,26800.0,25.1473,25.1473,25.0917,25.1265,26800.0
2006-08-21 15:20:00,36.14,36.22,36.13,36.2,31800.0,25.1195,25.1751,25.1126,25.1612,31800.0
2006-08-21 15:25:00,36.2,36.2,36.13,36.13,40000.0,25.1612,25.1612,25.1126,25.1126,40000.0
2006-08-21 15:30:00,36.13,36.15,36.09,36.14,51200.0,25.1126,25.1265,25.0848,25.1195,51200.0
2006-08-21 15:35:00,36.15,36.19,36.13,36.16,53200.0,25.1265,25.1543,25.1126,25.1334,53200.0
2006-08-21 15:40:00,36.17,36.17,36.13,36.16,64600.0,25.1404,25.1404,25.1126,25.1334,64600.0
2006-08-21 15:45:00,36.16,36.17,36.06,36.13,83000.0,25.1334,25.1404,25.0639,25.1126,83000.0
2006-08-21 15:50:00,36.13,36.13,36.09,36.13,85800.0,25.1126,25.1126,25.0848,25.1126,85800.0
2006-08-21 15:55:00,36.13,36.15,36.12,36.13,89200.0,25.1126,25.1265,25.1056,25.1126,89200.0
2006-08-22 09:30:00,36.13,36.13,35.94,35.94,31400.0,25.1126,25.1126,24.9805,24.9805,31400.0
2006-08-22 09:35:00,35.94,36.25,35.9,36.2,62800.0,24.9805,25.196,24.9527,25.1612,62800.0
2006-08-22 09:40:00,36.18,36.25,36.15,36.24,71400.0,25.1473,25.196,25.1265,25.189,71400.0
2006-08-22 09:45:00,36.25,36.35,36.13,36.17,69200.0,25.196,25.2655,25.1126,25.1404,69200.0
2006-08-22 09:50:00,36.16,36.26,36.15,36.24,50800.0,25.1334,25.2029,25.1265,25.189,50800.0
2006-08-22 09:55:00,36.24,36.27,36.22,36.26,48000.0,25.189,25.2099,25.1751,25.2029,48000.0
2006-08-22 10:00:00,36.26,36.27,36.21,36.27,45800.0,25.2029,25.2099,25.1682,25.2099,45800.0
2006-08-22 10:05:00,36.26,36.29,36.18,36.29,65400.0,25.2029,25.2238,25.1473,25.2238,65400.0
2006-08-22 10:10:00,36.29,36.46,36.29,36.33,71600.0,25.2238,25.3419,25.2238,25.2516,71600.0
2006-08-22 10:15:00,36.37,36.37,36.31,36.33,39800.0,25.2794,25.2794,25.2377,25.2516,39800.0
2006-08-22 10:20:00,36.33,36.42,36.33,36.38,78800.0,25.2516,25.3141,25.2516,25.2863,78800.0
2006-08-22 10:25:00,36.38,36.48,36.37,36.37,79200.0,25.2863,25.3558,25.2794,25.2794,79200.0
2006-08-22 10:30:00,36.37,36.37,36.26,36.35,55800.0,25.2794,25.2794,25.2029,25.2655,55800.0
2006-08-22 10:35:00,36.36,36.38,36.31,36.31,27800.0,25.2724,25.2863,25.2377,25.2377,27800.0
2006-08-22 10:40:00,36.31,36.37,36.29,36.37,24200.0,25.2377,25.2794,25.2238,25.2794,24200.0
2006-08-22 10:45:00,36.38,36.45,36.35,36.38,61800.0,25.2863,25.335,25.2655,25.2863,61800.0
2006-08-22 10:50:00,36.4,36.48,36.38,36.48,68000.0,25.3002,25.3558,25.2863,25.3558,68000.0
2006-08-22 10:55:00,36.48,36.52,36.42,36.42,79800.0,25.3558,25.3836,25.3141,25.3141,79800.0
2006-08-22 11:00:00,36.42,36.49,36.42,36.49,28400.0,25.3141,25.3628,25.3141,25.3628,28400.0
2006-08-22 11:05:00,36.49,36.49,36.43,36.46,24400.0,25.3628,25.3628,25.3211,25.3419,24400.0
2006-08-22 11:10:00,36.46,36.46,36.44,36.45,27600.0,25.3419,25.3419,25.328,25.335,27600.0
2006-08-22 11:15:00,36.45,36.46,36.38,36.38,30600.0,25.335,25.3419,25.2863,25.2863,30600.0
2006-08-22 11:20:00,36.38,36.52,36.38,36.52,78400.0,25.2863,25.3836,25.2863,25.3836,78400.0
2006-08-22 11:25:00,36.51,36.56,36.51,36.54,52600.0,25.3767,25.4114,25.3767,25.3975,52600.0
2006-08-22 11:30:00,36.54,36.56,36.51,36.54,59600.0,25.3975,25.4114,25.3767,25.3975,59600.0
2006-08-22 11:35:00,36.52,36.55,36.51,36.51,64600.0,25.3836,25.4045,25.3767,25.3767,64600.0
2006-08-22 11:40:00,36.52,36.53,36.51,36.52,50600.0,25.3836,25.3906,25.3767,25.3836,50600.0
2006-08-22 11:45:00,36.52,36.52,36.51,36.51,23400.0,25.3836,25.3836,25.3767,25.3767,23400.0
2006-08-22 11:50:00,36.52,36.52,36.5,36.51,39200.0,25.3836,25.3836,25.3697,25.3767,39200.0
2006-08-22 11:55:00,36.51,36.56,36.51,36.52,33200.0,25.3767,25.4114,25.3767,25.3836,33200.0
2006-08-22 12:00:00,36.52,36.52,36.5,36.52,36200.0,25.3836,25.3836,25.3697,25.3836,36200.0
2006-08-22 12:05:00,36.52,36.52,36.5,36.51,57800.0,25.3836,25.3836,25.3697,25.3767,57800.0
2006-08-22 12:10:00,36.51,36.51,36.5,36.5,49800.0,25.3767,25.3767,25.3697,25.3697,49800.0
2006-08-22 12:15:00,36.5,36.52,36.5,36.51,36600.0,25.3697,25.3836,25.3697,25.3767,36600.0
2006-08-22 12:20:00,36.51,36.52,36.51,36.52,21800.0,25.3767,25.3836,25.3767,25.3836,21800.0
2006-08-22 12:25:00,36.52,36.52,36.5,36.52,18800.0,25.3836,25.3836,25.3697,25.3836,18800.0
2006-08-22 12:30:00,36.52,36.53,36.51,36.51,26800.0,25.3836,25.3906,25.3767,25.3767,26800.0
2006-08-22 12:35:00,36.51,36.52,36.5,36.52,20200.0,25.3767,25.3836,25.3697,25.3836,20200.0
2006-08-22 12:40:00,36.52,36.52,36.51,36.52,9400.0,25.3836,25.3836,25.3767,25.3836,9400.0
2006-08-22 12:45:00,36.52,36.52,36.5,36.51,23600.0,25.3836,25.3836,25.3697,25.3767,23600.0
2006-08-22 12:50:00,36.51,36.51,36.5,36.51,21000.0,25.3767,25.3767,25.3697,25.3767,21000.0
2006-08-22 12:55:00,36.51,36.52,36.5,36.51,27000.0,25.3767,25.3836,25.3697,25.3767,27000.0
2006-08-22 13:00:00,36.51,36.52,36.5,36.5,105800.0,25.3767,25.3836,25.3697,25.3697,105800.0
2006-08-22 13:05:00,36.51,36.51,36.45,36.46,66200.0,25.3767,25.3767,25.335,25.3419,66200.0
2006-08-22 13:10:00,36.45,36.46,36.4,36.41,54800.0,25.335,25.3419,25.3002,25.3072,54800.0
2006-08-22 13:15:00,36.41,36.43,36.37,36.42,23400.0,25.3072,25.3211,25.2794,25.3141,23400.0
2006-08-22 13:20:00,36.41,36.41,36.33,36.35,42000.0,25.3072,25.3072,25.2516,25.2655,42000.0
2006-08-22 13:25:00,36.35,36.49,36.35,36.46,66200.0,25.2655,25.3628,25.2655,25.3419,66200.0
2006-08-22 13:30:00,36.45,36.45,36.38,36.43,64000.0,25.335,25.335,25.2863,25.3211,64000.0
2006-08-22 13:35:00,36.42,36.45,36.35,36.44,40400.0,25.3141,25.335,25.2655,25.328,40400.0
2006-08-22 13:40:00,36.43,36.44,36.35,36.35,44000.0,25.3211,25.328,25.2655,25.2655,44000.0
2006-08-22 13:45:00,36.35,36.42,36.35,36.4,56400.0,25.2655,25.3141,25.2655,25.3002,56400.0
2006-08-22 13:50:00,36.4,36.43,36.39,36.42,46400.0,25.3002,25.3211,25.2933,25.3141,46400.0
2006-08-22 13:55:00,36.43,36.48,36.43,36.45,33400.0,25.3211,25.3558,25.3211,25.335,33400.0
2006-08-22 14:00:00,36.45,36.47,36.4,36.47,50400.0,25.335,25.3489,25.3002,25.3489,50400.0
2006-08-22 14:05:00,36.46,36.46,36.37,36.38,34000.0,25.3419,25.3419,25.2794,25.2863,34000.0
2006-08-22 14:10:00,36.38,36.42,36.35,36.38,62600.0,25.2863,25.3141,25.2655,25.2863,62600.0
2006-08-22 14:15:00,36.38,36.42,36.34,36.4,78000.0,25.2863,25.3141,25.2585,25.3002,78000.0
2006-08-22 14:20:00,36.4,36.42,36.38,36.38,27200.0,25.3002,25.3141,25.2863,25.2863,27200.0
2006-08-22 14:25:00,36.37,36.45,36.36,36.41,19000.0,25.2794,25.335,25.2724,25.3072,19000.0
2006-08-22 14:30:00,36.42,36.42,36.38,36.41,59200.0,25.3141,25.3141,25.2863,25.3072,59200.0
2006-08-22 14:35:00,36.41,36.41,36.35,36.39,30000.0,25.3072,25.3072,25.2655,25.2933,30000.0
2006-08-22 14:40:00,36.39,36.41,36.35,36.35,44600.0,25.2933,25.3072,25.2655,25.2655,44600.0
2006-08-22 14:45:00,36.35,36.4,36.33,36.38,39000.0,25.2655,25.3002,25.2516,25.2863,39000.0
2006-08-22 14:50:00,36.4,36.43,36.35,36.35,39800.0,25.3002,25.3211,25.2655,25.2655,39800.0
2006-08-22 14:55:00,36.35,36.48,36.35,36.47,61000.0,25.2655,25.3558,25.2655,25.3489,61000.0
2006-08-22 15:00:00,36.48,36.53,36.45,36.45,63400.0,25.3558,25.3906,25.335,25.335,63400.0
2006-08-22 15:05:00,36.45,36.52,36.45,36.52,65200.0,25.335,25.3836,25.335,25.3836,65200.0
2006-08-22 15:10:00,36.53,36.56,36.52,36.55,69400.0,25.3906,25.4114,25.3836,25.4045,69400.0
2006-08-22 15:15:00,36.55,36.58,36.45,36.49,51400.0,25.4045,25.4253,25.335,25.3628,51400.0
2006-08-22 15:20:00,36.49,36.57,36.49,36.57,56400.0,25.3628,25.4184,25.3628,25.4184,56400.0
2006-08-22 15:25:00,36.57,36.59,36.5,36.52,93200.0,25.4184,25.4323,25.3697,25.3836,93200.0
2006-08-22 15:30:00,36.52,36.58,36.52,36.58,68400.0,25.3836,25.4253,25.3836,25.4253,68400.0
2006-08-22 15:35:00,36.58,36.58,36.52,36.55,65000.0,25.4253,25.4253,25.3836,25.4045,65000.0
2006-08-22 15:40:00,36.54,36.55,36.43,36.5,184800.0,25.3975,25.4045,25.3211,25.3697,184800.0
2006-08-22 15:45:00,36.49,36.57,36.49,36.57,117600.0,25.3628,25.4184,25.3628,25.4184,117600.0
2006-08-22 15:50:00,36.56,36.57,36.52,36.54,122000.0,25.4114,25.4184,25.3836,25.3975,122000.0
2006-08-22 15:55:00,36.55,36.59,36.55,36.59,166800.0,25.4045,25.4323,25.4045,25.4323,166800.0
2006-08-23 09:30:00,36.58,36.79,36.58,36.79,57800.0,25.4253,25.5713,25.4253,25.5713,57800.0
2006-08-23 09:35:00,36.82,36.92,36.8,36.87,88000.0,25.5922,25.6617,25.5783,25.6269,88000.0
2006-08-23 09:40:00,36.85,36.96,36.74,36.82,82200.0,25.613,25.6895,25.5366,25.5922,82200.0
2006-08-23 09:45:00,36.81,36.85,36.7,36.74,50000.0,25.5852,25.613,25.5088,25.5366,50000.0
2006-08-23 09:50:00,36.72,36.77,36.71,36.77,48400.0,25.5227,25.5574,25.5157,25.5574,48400.0
2006-08-23 09:55:00,36.77,36.83,36.76,36.81,68400.0,25.5574,25.5991,25.5505,25.5852,68400.0
2006-08-23 10:00:00,36.8,36.9,36.77,36.88,78000.0,25.5783,25.6478,25.5574,25.6339,78000.0
2006-08-23 10:05:00,36.88,36.91,36.82,36.86,131400.0,25.6339,25.6547,25.5922,25.62,131400.0
2006-08-23 10:10:00,36.87,36.9,36.8,36.89,97800.0,25.6269,25.6478,25.5783,25.6408,97800.0
2006-08-23 10:15:00,36.9,36.9,36.81,36.85,98000.0,25.6478,25.6478,25.5852,25.613,98000.0
2006-08-23 10:20:00,36.86,36.86,36.69,36.73,82000.0,25.62,25.62,25.5018,25.5296,82000.0
2006-08-23 10:25:00,36.72,36.74,36.66,36.67,77800.0,25.5227,25.5366,25.481,25.4879,77800.0
2006-08-23 10:30:00,36.67,36.7,36.62,36.69,102600.0,25.4879,25.5088,25.4532,25.5018,102600.0
2006-08-23 10:35:00,36.69,36.69,36.62,36.65,53000.0,25.5018,25.5018,25.4532,25.474,53000.0
2006-08-23 10:40:00,36.65,36.67,36.6,36.63,90200.0,25.474,25.4879,25.4393,25.4601,90200.0
2006-08-23 10:45:00,36.63,36.68,36.62,36.63,55800.0,25.4601,25.4949,25.4532,25.4601,55800.0
2006-08-23 10:50:00,36.64,36.66,36.61,36.61,19600.0,25.4671,25.481,25.4462,25.4462,19600.0
2006-08-23 10:55:00,36.61,36.61,36.56,36.61,57200.0,25.4462,25.4462,25.4114,25.4462,57200.0
2006-08-23 11:00:00,36.61,36.66,36.56,36.58,122000.0,25.4462,25.481,25.4114,25.4253,122000.0
2006-08-23 11:05:00,36.55,36.58,36.47,36.51,58800.0,25.4045,25.4253,25.3489,25.3767,58800.0
2006-08-23 11:10:00,36.52,36.52,36.43,36.45,77400.0,25.3836,25.3836,25.3211,25.335,77400.0
2006-08-23 11:15:00,36.46,36.47,36.41,36.44,49800.0,25.3419,25.3489,25.3072,25.328,49800.0
2006-08-23 11:20:00,36.44,36.49,36.44,36.47,134600.0,25.328,25.3628,25.328,25.3489,134600.0
2006-08-23 11:25:00,36.47,36.52,36.45,36.52,81200.0,25.3489,25.3836,25.335,25.3836,81200.0
2006-08-23 11:30:00,36.53,36.59,36.52,36.52,21600.0,25.3906,25.4323,25.3836,25.3836,21600.0
2006-08-23 11:35:00,36.54,36.55,36.48,36.53,47800.0,25.3975,25.4045,25.3558,25.3906,47800.0
2006-08-23 11:40:00,36.51,36.52,36.51,36.52,21800.0,25.3767,25.3836,25.3767,25.3836,21800.0
2006-08-23 11:45:00,36.51,36.51,36.47,36.48,31200.0,25.3767,25.3767,25.3489,25.3558,31200.0
2006-08-23 11:50:00,36.48,36.49,36.46,36.49,26000.0,25.3558,25.3628,25.3419,25.3628,26000.0
2006-08-23 11:55:00,36.49,36.55,36.49,36.55,37200.0,25.3628,25.4045,25.3628,25.4045,37200.0
2006-08-23 12:00:00,36.54,36.54,36.49,36.49,5800.0,25.3975,25.3975,25.3628,25.3628,5800.0
2006-08-23 12:05:00,36.49,36.53,36.49,36.52,31400.0,25.3628,25.3906,25.3628,25.3836,31400.0
2006-08-23 12:10:00,36.52,36.59,36.52,36.58,32600.0,25.3836,25.4323,25.3836,25.4253,32600.0
2006-08-23 12:15:00,36.59,36.59,36.54,36.55,23600.0,25.4323,25.4323,25.3975,25.4045,23600.0
2006-08-23 12:20:00,36.55,36.55,36.51,36.51,6000.0,25.4045,25.4045,25.3767,25.3767,6000.0
2006-08-23 12:25:00,36.51,36.6,36.51,36.58,34200.0,25.3767,25.4393,25.3767,25.4253,34200.0
2006-08-23 12:30:00,36.58,36.58,36.54,36.57,32600.0,25.4253,25.4253,25.3975,25.4184,32600.0
2006-08-23 12:35:00,36.57,36.57,36.54,36.54,18600.0,25.4184,25.4184,25.3975,25.3975,18600.0
2006-08-23 12:40:00,36.53,36.54,36.52,36.54,17400.0,25.3906,25.3975,25.3836,25.3975,17400.0
2006-08-23 12:45:00,36.54,36.54,36.51,36.52,14200.0,25.3975,25.3975,25.3767,25.3836,14200.0
2006-08-23 12:50:00,36.52,36.59,36.52,36.59,29400.0,25.3836,25.4323,25.3836,25.4323,29400.0
2006-08-23 12:55:00,36.59,36.59,36.52,36.52,17600.0,25.4323,25.4323,25.3836,25.3836,17600.0
2006-08-23 13:00:00,36.52,36.52,36.52,36.52,17200.0,25.3836,25.3836,25.3836,25.3836,17200.0
2006-08-23 13:05:00,36.52,36.52,36.49,36.49,31400.0,25.3836,25.3836,25.3628,25.3628,31400.0
2006-08-23 13:10:00,36.49,36.51,36.49,36.5,19400.0,25.3628,25.3767,25.3628,25.3697,19400.0
2006-08-23 13:15:00,36.5,36.54,36.49,36.52,40200.0,25.3697,25.3975,25.3628,25.3836,40200.0
2006-08-23 13:20:00,36.5,36.51,36.49,36.49,18600.0,25.3697,25.3767,25.3628,25.3628,18600.0
2006-08-23 13:25:00,36.49,36.55,36.49,36.54,30600.0,25.3628,25.4045,25.3628,25.3975,30600.0
2006-08-23 13:30:00,36.54,36.54,36.49,36.51,18800.0,25.3975,25.3975,25.3628,25.3767,18800.0
2006-08-23 13:35:00,36.5,36.51,36.46,36.49,81800.0,25.3697,25.3767,25.3419,25.3628,81800.0
2006-08-23 13:40:00,36.49,36.5,36.45,36.45,65200.0,25.3628,25.3697,25.335,25.335,65200.0
2006-08-23 13:45:00,36.45,36.51,36.43,36.49,107400.0,25.335,25.3767,25.3211,25.3628,107400.0
2006-08-23 13:50:00,36.49,36.49,36.42,36.43,59200.0,25.3628,25.3628,25.3141,25.3211,59200.0
2006-08-23 13:55:00,36.44,36.45,36.38,36.44,26000.0,25.328,25.335,25.2863,25.328,26000.0
2006-08-23 14:00:00,36.44,36.47,36.43,36.46,25600.0,25.328,25.3489,25.3211,25.3419,25600.0
2006-08-23 14:05:00,36.46,36.49,36.43,36.49,33000.0,25.3419,25.3628,25.3211,25.3628,33000.0
2006-08-23 14:10:00,36.49,36.51,36.49,36.49,26600.0,25.3628,25.3767,25.3628,25.3628,26600.0
2006-08-23 14:15:00,36.46,36.54,36.46,36.52,85400.0,25.3419,25.3975,25.3419,25.3836,85400.0
2006-08-23 14:20:00,36.52,36.63,36.52,36.61,102800.0,25.3836,25.4601,25.3836,25.4462,102800.0
2006-08-23 14:25:00,36.62,36.62,36.56,36.56,79800.0,25.4532,25.4532,25.4114,25.4114,79800.0
2006-08-23 14:30:00,36.57,36.62,36.57,36.62,44800.0,25.4184,25.4532,25.4184,25.4532,44800.0
2006-08-23 14:35:00,36.63,36.67,36.63,36.65,31000.0,25.4601,25.4879,25.4601,25.474,31000.0
2006-08-23 14:40:00,36.65,36.66,36.54,36.54,43000.0,25.474,25.481,25.3975,25.3975,43000.0
2006-08-23 14:45:00,36.57,36.57,36.52,36.52,7800.0,25.4184,25.4184,25.3836,25.3836,7800.0
2006-08-23 14:50:00,36.53,36.58,36.53,36.55,36800.0,25.3906,25.4253,25.3906,25.4045,36800.0
2006-08-23 14:55:00,36.55,36.56,36.55,36.56,50000.0,25.4045,25.4114,25.4045,25.4114,50000.0
2006-08-23 15:00:00,36.56,36.59,36.56,36.57,18400.0,25.4114,25.4323,25.4114,25.4184,18400.0
2006-08-23 15:05:00,36.58,36.6,36.56,36.56,38200.0,25.4253,25.4393,25.4114,25.4114,38200.0
2006-08-23 15:10:00,36.56,36.57,36.54,36.54,35200.0,25.4114,25.4184,25.3975,25.3975,35200.0
2006-08-23 15:15:00,36.55,36.59,36.53,36.58,34800.0,25.4045,25.4323,25.3906,25.4253,34800.0
2006-08-23 15:20:00,36.59,36.62,36.59,36.6,65000.0,25.4323,25.4532,25.4323,25.4393,65000.0
2006-08-23 15:25:00,36.6,36.66,36.6,36.65,53400.0,25.4393,25.481,25.4393,25.474,53400.0
2006-08-23 15:30:00,36.66,36.67,36.65,36.66,55200.0,25.481,25.4879,25.474,25.481,55200.0
2006-08-23 15:35:00,36.65,36.68,36.64,36.65,74600.0,25.474,25.4949,25.4671,25.474,74600.0
2006-08-23 15:40:00,36.65,36.67,36.64,36.66,41800.0,25.474,25.4879,25.4671,25.481,41800.0
2006-08-23 15:45:00,36.67,36.7,36.63,36.63,75600.0,25.4879,25.5088,25.4601,25.4601,75600.0
2006-08-23 15:50:00,36.63,36.66,36.63,36.65,65800.0,25.4601,25.481,25.4601,25.474,65800.0
2006-08-23 15:55:00,36.65,36.69,36.64,36.66,123200.0,25.474,25.5018,25.4671,25.481,123200.0
2006-08-24 09:30:00,36.75,36.94,36.75,36.87,95400.0,25.5435,25.6756,25.5435,25.6269,95400.0
2006-08-24 09:35:00,36.85,36.86,36.62,36.63,63000.0,25.613,25.62,25.4532,25.4601,63000.0
2006-08-24 09:40:00,36.63,36.63,36.5,36.54,95400.0,25.4601,25.4601,25.3697,25.3975,95400.0
2006-08-24 09:45:00,36.55,36.58,36.52,36.58,105200.0,25.4045,25.4253,25.3836,25.4253,105200.0
2006-08-24 09:50:00,36.58,36.65,36.53,36.6,106200.0,25.4253,25.474,25.3906,25.4393,106200.0
2006-08-24 09:55:00,36.62,36.62,36.51,36.57,76400.0,25.4532,25.4532,25.3767,25.4184,76400.0
2006-08-24 10:00:00,36.58,36.6,36.55,36.6,50200.0,25.4253,25.4393,25.4045,25.4393,50200.0
2006-08-24 10:05:00,36.6,36.63,36.59,36.63,63600.0,25.4393,25.4601,25.4323,25.4601,63600.0
2006-08-24 10:10:00,36.62,36.67,36.59,36.62,41000.0,25.4532,25.4879,25.4323,25.4532,41000.0
2006-08-24 10:15:00,36.62,36.62,36.55,36.62,61200.0,25.4532,25.4532,25.4045,25.4532,61200.0
2006-08-24 10:20:00,36.63,36.63,36.59,36.63,97600.0,25.4601,25.4601,25.4323,25.4601,97600.0
2006-08-24 10:25:00,36.63,36.71,36.63,36.63,69800.0,25.4601,25.5157,25.4601,25.4601,69800.0
2006-08-24 10:30:00,36.63,36.71,36.63,36.7,54800.0,25.4601,25.5157,25.4601,25.5088,54800.0
2006-08-24 10:35:00,36.7,36.7,36.6,36.6,54200.0,25.5088,25.5088,25.4393,25.4393,54200.0
2006-08-24 10:40:00,36.6,36.64,36.59,36.64,144400.0,25.4393,25.4671,25.4323,25.4671,144400.0
2006-08-24 10:45:00,36.63,36.65,36.63,36.64,40800.0,25.4601,25.474,25.4601,25.4671,40800.0
2006-08-24 10:50:00,36.63,36.67,36.58,36.67,47000.0,25.4601,25.4879,25.4253,25.4879,47000.0
2006-08-24 10:55:00,36.67,36.69,36.65,36.66,64000.0,25.4879,25.5018,25.474,25.481,64000.0
2006-08-24 11:00:00,36.65,36.69,36.65,36.69,43200.0,25.474,25.5018,25.474,25.5018,43200.0
2006-08-24 11:05:00,36.7,36.75,36.65,36.68,40000.0,25.5088,25.5435,25.474,25.4949,40000.0
2006-08-24 11:10:00,36.68,36.69,36.65,36.67,56000.0,25.4949,25.5018,25.474,25.4879,56000.0
2006-08-24 11:15:00,36.67,36.69,36.62,36.66,87200.0,25.4879,25.5018,25.4532,25.481,87200.0
2006-08-24 11:20:00,36.67,36.69,36.65,36.66,91000.0,25.4879,25.5018,25.474,25.481,91000.0
2006-08-24 11:25:00,36.65,36.7,36.65,36.65,50000.0,25.474,25.5088,25.474,25.474,50000.0
2006-08-24 11:30:00,36.63,36.63,36.56,36.59,50200.0,25.4601,25.4601,25.4114,25.4323,50200.0
2006-08-24 11:35:00,36.6,36.63,36.59,36.63,69200.0,25.4393,25.4601,25.4323,25.4601,69200.0
2006-08-24 11:40:00,36.63,36.63,36.58,36.61,132200.0,25.4601,25.4601,25.4253,25.4462,132200.0
2006-08-24 11:45:00,36.61,36.65,36.59,36.62,106600.0,25.4462,25.474,25.4323,25.4532,106600.0
2006-08-24 11:50:00,36.63,36.63,36.58,36.62,30600.0,25.4601,25.4601,25.4253,25.4532,30600.0
2006-08-24 11:55:00,36.62,36.63,36.59,36.61,24600.0,25.4532,25.4601,25.4323,25.4462,24600.0
2006-08-24 12:00:00,36.59,36.6,36.47,36.47,38000.0,25.4323,25.4393,25.3489,25.3489,38000.0
2006-08-24 12:05:00,36.48,36.5,36.41,36.41,117400.0,25.3558,25.3697,25.3072,25.3072,117400.0
2006-08-24 12:10:00,36.41,36.53,36.41,36.51,111000.0,25.3072,25.3906,25.3072,25.3767,111000.0
2006-08-24 12:15:00,36.51,36.52,36.49,36.49,45600.0,25.3767,25.3836,25.3628,25.3628,45600.0
2006-08-24 12:20:00,36.5,36.51,36.49,36.5,77200.0,25.3697,25.3767,25.3628,25.3697,77200.0
2006-08-24 12:25:00,36.5,36.51,36.49,36.49,48800.0,25.3697,25.3767,25.3628,25.3628,48800.0
2006-08-24 12:30:00,36.49,36.52,36.49,36.5,48600.0,25.3628,25.3836,25.3628,25.3697,48600.0
2006-08-24 12:35:00,36.49,36.56,36.49,36.54,102200.0,25.3628,25.4114,25.3628,25.3975,102200.0
2006-08-24 12:40:00,36.55,36.57,36.52,36.54,49600.0,25.4045,25.4184,25.3836,25.3975,49600.0
2006-08-24 12:45:00,36.56,36.56,36.51,36.52,38800.0,25.4114,25.4114,25.3767,25.3836,38800.0
2006-08-24 12:50:00,36.52,36.55,36.52,36.55,38600.0,25.3836,25.4045,25.3836,25.4045,38600.0
2006-08-24 12:55:00,36.54,36.55,36.52,36.55,31600.0,25.3975,25.4045,25.3836,25.4045,31600.0
2006-08-24 13:00:00,36.55,36.55,36.5,36.5,34000.0,25.4045,25.4045,25.3697,25.3697,34000.0
2006-08-24 13:05:00,36.51,36.51,36.48,36.49,24400.0,25.3767,25.3767,25.3558,25.3628,24400.0
2006-08-24 13:10:00,36.49,36.55,36.49,36.53,35600.0,25.3628,25.4045,25.3628,25.3906,35600.0
2006-08-24 13:15:00,36.53,36.54,36.52,36.52,9200.0,25.3906,25.3975,25.3836,25.3836,9200.0
2006-08-24 13:20:00,36.51,36.6,36.51,36.6,39800.0,25.3767,25.4393,25.3767,25.4393,39800.0
2006-08-24 13:25:00,36.61,36.63,36.6,36.63,27200.0,25.4462,25.4601,25.4393,25.4601,27200.0
2006-08-24 13:30:00,36.63,36.65,36.62,36.63,22000.0,25.4601,25.474,25.4532,25.4601,22000.0
2006-08-24 13:35:00,36.62,36.62,36.57,36.59,21800.0,25.4532,25.4532,25.4184,25.4323,21800.0
2006-08-24 13:40:00,36.58,36.62,36.58,36.58,47600.0,25.4253,25.4532,25.4253,25.4253,47600.0
2006-08-24 13:45:00,36.58,36.59,36.55,36.57,25000.0,25.4253,25.4323,25.4045,25.4184,25000.0
2006-08-24 13:50:00,36.58,36.62,36.58,36.62,29200.0,25.4253,25.4532,25.4253,25.4532,29200.0
2006-08-24 13:55:00,36.61,36.69,36.61,36.67,47400.0,25.4462,25.5018,25.4462,25.4879,47400.0
2006-08-24 14:00:00,36.66,36.68,36.65,36.66,18800.0,25.481,25.4949,25.474,25.481,18800.0
2006-08-24 14:05:00,36.66,36.7,36.65,36.66,50000.0,25.481,25.5088,25.474,25.481,50000.0
2006-08-24 14:10:00,36.67,36.77,36.67,36.77,43200.0,25.4879,25.5574,25.4879,25.5574,43200.0
2006-08-24 14:15:00,36.77,36.77,36.73,36.73,30600.0,25.5574,25.5574,25.5296,25.5296,30600.0
2006-08-24 14:20:00,36.72,36.72,36.68,36.68,19400.0,25.5227,25.5227,25.4949,25.4949,19400.0
2006-08-24 14:25:00,36.68,36.68,36.63,36.63,20200.0,25.4949,25.4949,25.4601,25.4601,20200.0
2006-08-24 14:30:00,36.63,36.66,36.62,36.63,60000.0,25.4601,25.481,25.4532,25.4601,60000.0
2006-08-24 14:35:00,36.63,36.63,36.63,36.63,15000.0,25.4601,25.4601,25.4601,25.4601,15000.0
2006-08-24 14:40:00,36.63,36.63,36.57,36.6,92000.0,25.4601,25.4601,25.4184,25.4393,92000.0
2006-08-24 14:45:00,36.6,36.63,36.6,36.61,71200.0,25.4393,25.4601,25.4393,25.4462,71200.0
2006-08-24 14:50:00,36.6,36.68,36.6,36.67,72000.0,25.4393,25.4949,25.4393,25.4879,72000.0
2006-08-24 14:55:00,36.67,36.7,36.67,36.7,22200.0,25.4879,25.5088,25.4879,25.5088,22200.0
2006-08-24 15:00:00,36.7,36.71,36.6,36.65,43400.0,25.5088,25.5157,25.4393,25.474,43400.0
2006-08-24 15:05:00,36.65,36.68,36.63,36.63,14600.0,25.474,25.4949,25.4601,25.4601,14600.0
2006-08-24 15:10:00,36.63,36.63,36.57,36.61,45400.0,25.4601,25.4601,25.4184,25.4462,45400.0
2006-08-24 15:15:00,36.6,36.61,36.58,36.58,41400.0,25.4393,25.4462,25.4253,25.4253,41400.0
2006-08-24 15:20:00,36.58,36.63,36.58,36.61,82200.0,25.4253,25.4601,25.4253,25.4462,82200.0
2006-08-24 15:25:00,36.61,36.65,36.6,36.65,89000.0,25.4462,25.474,25.4393,25.474,89000.0
2006-08-24 15:30:00,36.64,36.68,36.6,36.68,68200.0,25.4671,25.4949,25.4393,25.4949,68200.0
2006-08-24 15:35:00,36.68,36.72,36.66,36.7,28800.0,25.4949,25.5227,25.481,25.5088,28800.0
2006-08-24 15:40:00,36.72,36.72,36.63,36.66,78800.0,25.5227,25.5227,25.4601,25.481,78800.0
2006-08-24 15:45:00,36.66,36.71,36.66,36.71,76200.0,25.481,25.5157,25.481,25.5157,76200.0
2006-08-24 15:50:00,36.71,36.74,36.67,36.68,134600.0,25.5157,25.5366,25.4879,25.4949,134600.0
2006-08-24 15:55:00,36.67,36.67,36.62,36.66,128200.0,25.4879,25.4879,25.4532,25.481,128200.0
2006-08-25 09:30:00,36.55,36.6,36.52,36.6,43800.0,25.4045,25.4393,25.3836,25.4393,43800.0
2006-08-25 09:35:00,36.63,36.76,36.63,36.68,39800.0,25.4601,25.5505,25.4601,25.4949,39800.0
2006-08-25 09:40:00,36.68,36.7,36.66,36.7,50000.0,25.4949,25.5088,25.481,25.5088,50000.0
2006-08-25 09:45:00,36.7,36.74,36.63,36.67,98800.0,25.5088,25.5366,25.4601,25.4879,98800.0
2006-08-25 09:50:00,36.67,36.75,36.67,36.74,115000.0,25.4879,25.5435,25.4879,25.5366,115000.0
2006-08-25 09:55:00,36.77,36.8,36.71,36.72,74600.0,25.5574,25.5783,25.5157,25.5227,74600.0
2006-08-25 10:00:00,36.72,36.92,36.7,36.84,79600.0,25.5227,25.6617,25.5088,25.6061,79600.0
2006-08-25 10:05:00,36.82,37.0,36.82,36.92,63800.0,25.5922,25.7173,25.5922,25.6617,63800.0
2006-08-25 10:10:00,36.95,36.98,36.87,36.98,94800.0,25.6825,25.7034,25.6269,25.7034,94800.0
2006-08-25 10:15:00,36.98,36.99,36.95,36.96,78200.0,25.7034,25.7103,25.6825,25.6895,78200.0
2006-08-25 10:20:00,36.96,36.99,36.94,36.99,104200.0,25.6895,25.7103,25.6756,25.7103,104200.0
2006-08-25 10:25:00,36.99,37.04,36.97,36.99,92200.0,25.7103,25.7451,25.6964,25.7103,92200.0
2006-08-25 10:30:00,36.99,37.02,36.95,37.02,75400.0,25.7103,25.7312,25.6825,25.7312,75400.0
2006-08-25 10:35:00,37.0,37.01,36.99,37.01,23800.0,25.7173,25.7242,25.7103,25.7242,23800.0
2006-08-25 10:40:00,37.01,37.02,36.99,37.02,91600.0,25.7242,25.7312,25.7103,25.7312,91600.0
2006-08-25 10:45:00,37.02,37.02,36.99,37.02,59800.0,25.7312,25.7312,25.7103,25.7312,59800.0
2006-08-25 10:50:00,37.02,37.06,36.99,37.0,40600.0,25.7312,25.759,25.7103,25.7173,40600.0
2006-08-25 10:55:00,37.0,37.01,36.95,36.99,35000.0,25.7173,25.7242,25.6825,25.7103,35000.0
2006-08-25 11:00:00,36.99,36.99,36.95,36.95,20400.0,25.7103,25.7103,25.6825,25.6825,20400.0
2006-08-25 11:05:00,36.95,36.95,36.89,36.93,60800.0,25.6825,25.6825,25.6408,25.6686,60800.0
2006-08-25 11:10:00,36.93,36.95,36.88,36.94,26200.0,25.6686,25.6825,25.6339,25.6756,26200.0
2006-08-25 11:15:00,36.95,36.95,36.91,36.92,30800.0,25.6825,25.6825,25.6547,25.6617,30800.0
2006-08-25 11:20:00,36.92,36.97,36.92,36.97,23800.0,25.6617,25.6964,25.6617,25.6964,23800.0
2006-08-25 11:25:00,36.97,36.97,36.95,36.95,21000.0,25.6964,25.6964,25.6825,25.6825,21000.0
2006-08-25 11:30:00,36.95,36.95,36.83,36.84,41600.0,25.6825,25.6825,25.5991,25.6061,41600.0
2006-08-25 11:35:00,36.84,36.88,36.8,36.85,51600.0,25.6061,25.6339,25.5783,25.613,51600.0
2006-08-25 11:40:00,36.83,36.83,36.8,36.8,26800.0,25.5991,25.5991,25.5783,25.5783,26800.0
2006-08-25 11:45:00,36.8,36.8,36.74,36.77,30400.0,25.5783,25.5783,25.5366,25.5574,30400.0
2006-08-25 11:50:00,36.78,36.83,36.77,36.83,21400.0,25.5644,25.5991,25.5574,25.5991,21400.0
2006-08-25 11:55:00,36.85,36.9,36.84,36.89,14800.0,25.613,25.6478,25.6061,25.6408,14800.0
2006-08-25 12:00:00,36.9,36.9,36.86,36.88,27400.0,25.6478,25.6478,25.62,25.6339,27400.0
2006-08-25 12:05:00,36.88,36.93,36.85,36.93,22400.0,25.6339,25.6686,25.613,25.6686,22400.0
2006-08-25 12:10:00,36.93,36.96,36.92,36.96,13800.0,25.6686,25.6895,25.6617,25.6895,13800.0
2006-08-25 12:15:00,36.95,36.95,36.92,36.93,12600.0,25.6825,25.6825,25.6617,25.6686,12600.0
2006-08-25 12:20:00,36.93,36.94,36.92,36.94,22800.0,25.6686,25.6756,25.6617,25.6756,22800.0
2006-08-25 12:25:00,36.94,36.97,36.94,36.97,17800.0,25.6756,25.6964,25.6756,25.6964,17800.0
2006-08-25 12:30:00,36.97,37.0,36.93,36.93,35400.0,25.6964,25.7173,25.6686,25.6686,35400.0
2006-08-25 12:35:00,36.93,36.93,36.89,36.91,3400.0,25.6686,25.6686,25.6408,25.6547,3400.0
2006-08-25 12:40:00,36.9,36.91,36.88,36.9,11600.0,25.6478,25.6547,25.6339,25.6478,11600.0
2006-08-25 12:45:00,36.88,36.88,36.85,36.86,17200.0,25.6339,25.6339,25.613,25.62,17200.0
2006-08-25 12:50:00,36.85,36.87,36.85,36.86,30200.0,25.613,25.6269,25.613,25.62,30200.0
2006-08-25 12:55:00,36.85,36.87,36.85,36.87,12400.0,25.613,25.6269,25.613,25.6269,12400.0
2006-08-25 13:00:00,36.87,36.9,36.84,36.85,24200.0,25.6269,25.6478,25.6061,25.613,24200.0
2006-08-25 13:05:00,36.85,36.85,36.85,36.85,13400.0,25.613,25.613,25.613,25.613,13400.0
2006-08-25 13:10:00,36.85,36.92,36.85,36.87,11600.0,25.613,25.6617,25.613,25.6269,11600.0
2006-08-25 13:15:00,36.87,36.87,36.85,36.85,8600.0,25.6269,25.6269,25.613,25.613,8600.0
2006-08-25 13:20:00,36.86,36.9,36.84,36.87,30600.0,25.62,25.6478,25.6061,25.6269,30600.0
2006-08-25 13:25:00,36.87,36.9,36.87,36.9,15000.0,25.6269,25.6478,25.6269,25.6478,15000.0
2006-08-25 13:30:00,36.89,36.89,36.87,36.89,10800.0,25.6408,25.6408,25.6269,25.6408,10800.0
2006-08-25 13:35:00,36.89,36.91,36.88,36.88,28600.0,25.6408,25.6547,25.6339,25.6339,28600.0
2006-08-25 13:40:00,36.88,36.88,36.84,36.84,5800.0,25.6339,25.6339,25.6061,25.6061,5800.0
2006-08-25 13:45:00,36.84,36.92,36.84,36.92,22200.0,25.6061,25.6617,25.6061,25.6617,22200.0
2006-08-25 13:50:00,36.92,36.92,36.9,36.91,4800.0,25.6617,25.6617,25.6478,25.6547,4800.0
2006-08-25 13:55:00,36.91,36.96,36.91,36.93,16600.0,25.6547,25.6895,25.6547,25.6686,16600.0
2006-08-25 14:00:00,36.94,36.95,36.9,36.91,16400.0,25.6756,25.6825,25.6478,25.6547,16400.0
2006-08-25 14:05:00,36.91,36.92,36.91,36.92,6200.0,25.6547,25.6617,25.6547,25.6617,6200.0
2006-08-25 14:10:00,36.91,36.92,36.88,36.92,14000.0,25.6547,25.6617,25.6339,25.6617,14000.0
2006-08-25 14:15:00,36.89,36.9,36.86,36.9,23600.0,25.6408,25.6478,25.62,25.6478,23600.0
2006-08-25 14:20:00,36.9,36.93,36.88,36.91,11400.0,25.6478,25.6686,25.6339,25.6547,11400.0
2006-08-25 14:25:00,36.91,36.96,36.91,36.94,17600.0,25.6547,25.6895,25.6547,25.6756,17600.0
2006-08-25 14:30:00,36.95,36.96,36.93,36.95,16800.0,25.6825,25.6895,25.6686,25.6825,16800.0
2006-08-25 14:35:00,36.95,36.96,36.93,36.94,31200.0,25.6825,25.6895,25.6686,25.6756,31200.0
2006-08-25 14:40:00,36.94,36.94,36.88,36.9,29200.0,25.6756,25.6756,25.6339,25.6478,29200.0
2006-08-25 14:45:00,36.9,36.97,36.9,36.97,22800.0,25.6478,25.6964,25.6478,25.6964,22800.0
2006-08-25 14:50:00,36.97,36.97,36.92,36.95,15600.0,25.6964,25.6964,25.6617,25.6825,15600.0
2006-08-25 14:55:00,36.95,36.96,36.95,36.95,8200.0,25.6825,25.6895,25.6825,25.6825,8200.0
2006-08-25 15:00:00,36.95,36.97,36.94,36.96,24400.0,25.6825,25.6964,25.6756,25.6895,24400.0
2006-08-25 15:05:00,36.96,36.96,36.91,36.92,16200.0,25.6895,25.6895,25.6547,25.6617,16200.0
2006-08-25 15:10:00,36.92,36.97,36.91,36.95,21600.0,25.6617,25.6964,25.6547,25.6825,21600.0
2006-08-25 15:15:00,36.95,36.96,36.94,36.95,20400.0,25.6825,25.6895,25.6756,25.6825,20400.0
2006-08-25 15:20:00,36.95,36.96,36.94,36.96,21200.0,25.6825,25.6895,25.6756,25.6895,21200.0
2006-08-25 15:25:00,36.96,37.04,36.95,37.04,56000.0,25.6895,25.7451,25.6825,25.7451,56000.0
2006-08-25 15:30:00,37.04,37.07,37.02,37.07,47200.0,25.7451,25.7659,25.7312,25.7659,47200.0
2006-08-25 15:35:00,37.07,37.07,37.02,37.02,26000.0,25.7659,25.7659,25.7312,25.7312,26000.0
2006-08-25 15:40:00,37.01,37.01,36.98,36.98,26800.0,25.7242,25.7242,25.7034,25.7034,26800.0
2006-08-25 15:45:00,36.97,36.99,36.96,36.97,24000.0,25.6964,25.7103,25.6895,25.6964,24000.0
2006-08-25 15:50:00,36.96,36.99,36.95,36.96,50200.0,25.6895,25.7103,25.6825,25.6895,50200.0
2006-08-25 15:55:00,36.95,36.97,36.93,36.95,58800.0,25.6825,25.6964,25.6686,25.6825,58800.0
2006-08-28 09:30:00,37.0,37.0,36.92,36.93,39000.0,25.7173,25.7173,25.6617,25.6686,39000.0
2006-08-28 09:35:00,36.95,37.08,36.94,37.06,47200.0,25.6825,25.7729,25.6756,25.759,47200.0
2006-08-28 09:40:00,37.07,37.15,37.06,37.06,88200.0,25.7659,25.8215,25.759,25.759,88200.0
2006-08-28 09:45:00,37.06,37.24,37.01,37.24,92600.0,25.759,25.8841,25.7242,25.8841,92600.0
2006-08-28 09:50:00,37.24,37.3,37.18,37.27,116400.0,25.8841,25.9258,25.8424,25.9049,116400.0
2006-08-28 09:55:00,37.28,37.41,37.27,37.32,69000.0,25.9119,26.0022,25.9049,25.9397,69000.0
2006-08-28 10:00:00,37.32,37.38,37.31,37.35,51800.0,25.9397,25.9814,25.9327,25.9605,51800.0
2006-08-28 10:05:00,37.35,37.45,37.35,37.43,52200.0,25.9605,26.0301,25.9605,26.0162,52200.0
2006-08-28 10:10:00,37.42,37.45,37.36,37.45,68800.0,26.0092,26.0301,25.9675,26.0301,68800.0
2006-08-28 10:15:00,37.43,37.58,37.43,37.58,98400.0,26.0162,26.1204,26.0162,26.1204,98400.0
2006-08-28 10:20:00,37.58,37.63,37.53,37.63,132400.0,26.1204,26.1552,26.0857,26.1552,132400.0
2006-08-28 10:25:00,37.63,37.71,37.63,37.71,129600.0,26.1552,26.2108,26.1552,26.2108,129600.0
2006-08-28 10:30:00,37.72,37.74,37.65,37.7,152200.0,26.2177,26.2316,26.1691,26.2038,152200.0
2006-08-28 10:35:00,37.7,37.71,37.63,37.68,115400.0,26.2038,26.2108,26.1552,26.1899,115400.0
2006-08-28 10:40:00,37.68,37.71,37.67,37.69,59400.0,26.1899,26.2108,26.183,26.1969,59400.0
2006-08-28 10:45:00,37.69,37.73,37.68,37.73,46200.0,26.1969,26.2247,26.1899,26.2247,46200.0
2006-08-28 10:50:00,37.73,37.76,37.72,37.74,70000.0,26.2247,26.2455,26.2177,26.2316,70000.0
2006-08-28 10:55:00,37.74,37.75,37.7,37.71,50400.0,26.2316,26.2386,26.2038,26.2108,50400.0
2006-08-28 11:00:00,37.71,37.77,37.71,37.76,54800.0,26.2108,26.2525,26.2108,26.2455,54800.0
2006-08-28 11:05:00,37.75,37.8,37.66,37.72,166800.0,26.2386,26.2733,26.176,26.2177,166800.0
2006-08-28 11:10:00,37.73,37.73,37.68,37.69,56200.0,26.2247,26.2247,26.1899,26.1969,56200.0
2006-08-28 11:15:00,37.7,37.72,37.68,37.72,48000.0,26.2038,26.2177,26.1899,26.2177,48000.0
2006-08-28 11:20:00,37.72,37.73,37.7,37.7,43400.0,26.2177,26.2247,26.2038,26.2038,43400.0
2006-08-28 11:25:00,37.7,37.74,37.7,37.73,30800.0,26.2038,26.2316,26.2038,26.2247,30800.0
2006-08-28 11:30:00,37.72,37.74,37.7,37.71,18600.0,26.2177,26.2316,26.2038,26.2108,18600.0
2006-08-28 11:35:00,37.71,37.71,37.65,37.65,44000.0,26.2108,26.2108,26.1691,26.1691,44000.0
2006-08-28 11:40:00,37.63,37.65,37.57,37.6,49600.0,26.1552,26.1691,26.1135,26.1343,49600.0
2006-08-28 11:45:00,37.6,37.6,37.56,37.59,77600.0,26.1343,26.1343,26.1065,26.1274,77600.0
2006-08-28 11:50:00,37.59,37.62,37.57,37.57,50600.0,26.1274,26.1482,26.1135,26.1135,50600.0
2006-08-28 11:55:00,37.57,37.61,37.56,37.56,32400.0,26.1135,26.1413,26.1065,26.1065,32400.0
2006-08-28 12:00:00,37.58,37.6,37.56,37.58,74000.0,26.1204,26.1343,26.1065,26.1204,74000.0
2006-08-28 12:05:00,37.58,37.62,37.58,37.6,97600.0,26.1204,26.1482,26.1204,26.1343,97600.0
2006-08-28 12:10:00,37.59,37.6,37.54,37.55,54000.0,26.1274,26.1343,26.0926,26.0996,54000.0
2006-08-28 12:15:00,37.56,37.56,37.43,37.49,143800.0,26.1065,26.1065,26.0162,26.0579,143800.0
2006-08-28 12:20:00,37.49,37.6,37.49,37.54,97600.0,26.0579,26.1343,26.0579,26.0926,97600.0
2006-08-28 12:25:00,37.54,37.61,37.53,37.6,51000.0,26.0926,26.1413,26.0857,26.1343,51000.0
2006-08-28 12:30:00,37.6,37.6,37.55,37.58,93400.0,26.1343,26.1343,26.0996,26.1204,93400.0
2006-08-28 12:35:00,37.56,37.63,37.56,37.6,56800.0,26.1065,26.1552,26.1065,26.1343,56800.0
2006-08-28 12:40:00,37.6,37.64,37.58,37.64,71800.0,26.1343,26.1621,26.1204,26.1621,71800.0
2006-08-28 12:45:00,37.64,37.66,37.62,37.63,58600.0,26.1621,26.176,26.1482,26.1552,58600.0
2006-08-28 12:50:00,37.63,37.66,37.62,37.66,67400.0,26.1552,26.176,26.1482,26.176,67400.0
2006-08-28 12:55:00,37.66,37.66,37.62,37.63,28800.0,26.176,26.176,26.1482,26.1552,28800.0
2006-08-28 13:00:00,37.62,37.63,37.6,37.6,9600.0,26.1482,26.1552,26.1343,26.1343,9600.0
2006-08-28 13:05:00,37.6,37.65,37.6,37.64,15800.0,26.1343,26.1691,26.1343,26.1621,15800.0
2006-08-28 13:10:00,37.65,37.71,37.65,37.71,29600.0,26.1691,26.2108,26.1691,26.2108,29600.0
2006-08-28 13:15:00,37.71,37.73,37.71,37.73,27000.0,26.2108,26.2247,26.2108,26.2247,27000.0
2006-08-28 13:20:00,37.73,37.73,37.67,37.69,17800.0,26.2247,26.2247,26.183,26.1969,17800.0
2006-08-28 13:25:00,37.69,37.72,37.68,37.72,22400.0,26.1969,26.2177,26.1899,26.2177,22400.0
2006-08-28 13:30:00,37.7,37.72,37.68,37.68,10200.0,26.2038,26.2177,26.1899,26.1899,10200.0
2006-08-28 13:35:00,37.68,37.69,37.67,37.67,19400.0,26.1899,26.1969,26.183,26.183,19400.0
2006-08-28 13:40:00,37.67,37.67,37.64,37.66,19800.0,26.183,26.183,26.1621,26.176,19800.0
2006-08-28 13:45:00,37.66,37.74,37.66,37.74,29200.0,26.176,26.2316,26.176,26.2316,29200.0
2006-08-28 13:50:00,37.74,37.75,37.73,37.75,16000.0,26.2316,26.2386,26.2247,26.2386,16000.0
2006-08-28 13:55:00,37.75,37.75,37.73,37.74,13600.0,26.2386,26.2386,26.2247,26.2316,13600.0
2006-08-28 14:00:00,37.75,37.8,37.73,37.77,42400.0,26.2386,26.2733,26.2247,26.2525,42400.0
2006-08-28 14:05:00,37.78,37.78,37.68,37.7,45000.0,26.2594,26.2594,26.1899,26.2038,45000.0
2006-08-28 14:10:00,37.7,37.72,37.69,37.71,14600.0,26.2038,26.2177,26.1969,26.2108,14600.0
2006-08-28 14:15:00,37.72,37.72,37.63,37.63,25200.0,26.2177,26.2177,26.1552,26.1552,25200.0
2006-08-28 14:20:00,37.65,37.69,37.65,37.69,24400.0,26.1691,26.1969,26.1691,26.1969,24400.0
2006-08-28 14:25:00,37.69,37.69,37.63,37.63,15400.0,26.1969,26.1969,26.1552,26.1552,15400.0
2006-08-28 14:30:00,37.63,37.66,37.62,37.66,30600.0,26.1552,26.176,26.1482,26.176,30600.0
2006-08-28 14:35:00,37.66,37.67,37.63,37.64,20000.0,26.176,26.183,26.1552,26.1621,20000.0
2006-08-28 14:40:00,37.65,37.67,37.63,37.67,25000.0,26.1691,26.183,26.1552,26.183,25000.0
2006-08-28 14:45:00,37.67,37.67,37.63,37.63,51600.0,26.183,26.183,26.1552,26.1552,51600.0
2006-08-28 14:50:00,37.63,37.71,37.63,37.69,61400.0,26.1552,26.2108,26.1552,26.1969,61400.0
2006-08-28 14:55:00,37.69,37.74,37.68,37.69,29400.0,26.1969,26.2316,26.1899,26.1969,29400.0
2006-08-28 15:00:00,37.7,37.75,37.68,37.69,52200.0,26.2038,26.2386,26.1899,26.1969,52200.0
2006-08-28 15:05:00,37.69,37.76,37.69,37.76,60800.0,26.1969,26.2455,26.1969,26.2455,60800.0
2006-08-28 15:10:00,37.76,37.77,37.69,37.7,27400.0,26.2455,26.2525,26.1969,26.2038,27400.0
2006-08-28 15:15:00,37.7,37.75,37.68,37.75,44400.0,26.2038,26.2386,26.1899,26.2386,44400.0
2006-08-28 15:20:00,37.75,37.75,37.67,37.69,52600.0,26.2386,26.2386,26.183,26.1969,52600.0
2006-08-28 15:25:00,37.69,37.75,37.69,37.72,45400.0,26.1969,26.2386,26.1969,26.2177,45400.0
2006-08-28 15:30:00,37.72,37.74,37.66,37.69,58000.0,26.2177,26.2316,26.176,26.1969,58000.0
2006-08-28 15:35:00,37.7,37.72,37.64,37.67,52200.0,26.2038,26.2177,26.1621,26.183,52200.0
2006-08-28 15:40:00,37.67,37.67,37.64,37.65,85400.0,26.183,26.183,26.1621,26.1691,85400.0
2006-08-28 15:45:00,37.65,37.67,37.63,37.66,52800.0,26.1691,26.183,26.1552,26.176,52800.0
2006-08-28 15:50:00,37.66,37.66,37.63,37.65,76600.0,26.176,26.176,26.1552,26.1691,76600.0
2006-08-28 15:55:00,37.65,37.65,37.62,37.62,108800.0,26.1691,26.1691,26.1482,26.1482,108800.0
2006-08-29 09:30:00,37.81,37.81,37.59,37.62,65800.0,26.2803,26.2803,26.1274,26.1482,65800.0
2006-08-29 09:35:00,37.65,37.81,37.49,37.54,80000.0,26.1691,26.2803,26.0579,26.0926,80000.0
2006-08-29 09:40:00,37.55,37.55,37.44,37.47,78600.0,26.0996,26.0996,26.0231,26.044,78600.0
2006-08-29 09:45:00,37.48,37.51,37.38,37.51,60400.0,26.0509,26.0718,25.9814,26.0718,60400.0
2006-08-29 09:50:00,37.48,37.56,37.47,37.47,62200.0,26.0509,26.1065,26.044,26.044,62200.0
2006-08-29 09:55:00,37.47,37.49,37.3,37.49,89800.0,26.044,26.0579,25.9258,26.0579,89800.0
2006-08-29 10:00:00,37.46,37.48,37.32,37.35,67000.0,26.037,26.0509,25.9397,25.9605,67000.0
2006-08-29 10:05:00,37.34,37.39,37.23,37.23,32400.0,25.9536,25.9883,25.8771,25.8771,32400.0
2006-08-29 10:10:00,37.23,37.29,37.14,37.15,74200.0,25.8771,25.9188,25.8146,25.8215,74200.0
2006-08-29 10:15:00,37.14,37.14,36.99,36.99,130200.0,25.8146,25.8146,25.7103,25.7103,130200.0
2006-08-29 10:20:00,37.0,37.09,36.99,37.08,122200.0,25.7173,25.7798,25.7103,25.7729,122200.0
2006-08-29 10:25:00,37.08,37.11,37.05,37.09,73800.0,25.7729,25.7937,25.752,25.7798,73800.0
2006-08-29 10:30:00,37.07,37.1,36.98,37.1,77600.0,25.7659,25.7868,25.7034,25.7868,77600.0
2006-08-29 10:35:00,37.11,37.19,37.08,37.08,59200.0,25.7937,25.8493,25.7729,25.7729,59200.0
2006-08-29 10:40:00,37.06,37.11,37.06,37.1,35000.0,25.759,25.7937,25.759,25.7868,35000.0
2006-08-29 10:45:00,37.1,37.12,37.02,37.02,24000.0,25.7868,25.8007,25.7312,25.7312,24000.0
2006-08-29 10:50:00,37.02,37.05,36.99,37.04,54200.0,25.7312,25.752,25.7103,25.7451,54200.0
2006-08-29 10:55:00,37.05,37.05,37.01,37.02,43200.0,25.752,25.752,25.7242,25.7312,43200.0
2006-08-29 11:00:00,37.03,37.08,37.03,37.06,33400.0,25.7381,25.7729,25.7381,25.759,33400.0
2006-08-29 11:05:00,37.06,37.06,37.0,37.02,25200.0,25.759,25.759,25.7173,25.7312,25200.0
2006-08-29 11:10:00,37.02,37.06,37.01,37.06,26600.0,25.7312,25.759,25.7242,25.759,26600.0
2006-08-29 11:15:00,37.06,37.06,37.01,37.01,42800.0,25.759,25.759,25.7242,25.7242,42800.0
2006-08-29 11:20:00,37.01,37.04,37.0,37.02,41800.0,25.7242,25.7451,25.7173,25.7312,41800.0
2006-08-29 11:25:00,37.01,37.01,36.99,36.99,27400.0,25.7242,25.7242,25.7103,25.7103,27400.0
2006-08-29 11:30:00,36.98,37.01,36.98,36.99,31800.0,25.7034,25.7242,25.7034,25.7103,31800.0
2006-08-29 11:35:00,36.99,37.01,36.98,37.01,61400.0,25.7103,25.7242,25.7034,25.7242,61400.0
2006-08-29 11:40:00,36.99,37.01,36.99,37.01,42000.0,25.7103,25.7242,25.7103,25.7242,42000.0
2006-08-29 11:45:00,37.01,37.08,37.01,37.01,42200.0,25.7242,25.7729,25.7242,25.7242,42200.0
2006-08-29 11:50:00,37.01,37.05,37.01,37.02,31000.0,25.7242,25.752,25.7242,25.7312,31000.0
2006-08-29 11:55:00,37.02,37.02,36.99,37.02,16200.0,25.7312,25.7312,25.7103,25.7312,16200.0
2006-08-29 12:00:00,37.01,37.04,36.99,36.99,12200.0,25.7242,25.7451,25.7103,25.7103,12200.0
2006-08-29 12:05:00,37.0,37.05,36.99,37.04,27000.0,25.7173,25.752,25.7103,25.7451,27000.0
2006-08-29 12:10:00,37.05,37.08,37.02,37.03,30000.0,25.752,25.7729,25.7312,25.7381,30000.0
2006-08-29 12:15:00,37.03,37.05,37.03,37.05,10200.0,25.7381,25.752,25.7381,25.752,10200.0
2006-08-29 12:20:00,37.05,37.05,37.01,37.01,5800.0,25.752,25.752,25.7242,25.7242,5800.0
2006-08-29 12:25:00,37.01,37.01,36.99,37.01,26200.0,25.7242,25.7242,25.7103,25.7242,26200.0
2006-08-29 12:30:00,37.0,37.01,36.98,37.0,30200.0,25.7173,25.7242,25.7034,25.7173,30200.0
2006-08-29 12:35:00,37.01,37.02,37.01,37.02,22400.0,25.7242,25.7312,25.7242,25.7312,22400.0
2006-08-29 12:40:00,37.01,37.02,37.0,37.01,17400.0,25.7242,25.7312,25.7173,25.7242,17400.0
2006-08-29 12:45:00,37.01,37.02,37.01,37.02,11200.0,25.7242,25.7312,25.7242,25.7312,11200.0
2006-08-29 12:50:00,37.02,37.02,37.01,37.01,34000.0,25.7312,25.7312,25.7242,25.7242,34000.0
2006-08-29 12:55:00,37.02,37.03,37.0,37.01,44400.0,25.7312,25.7381,25.7173,25.7242,44400.0
2006-08-29 13:00:00,36.98,37.02,36.98,37.02,31800.0,25.7034,25.7312,25.7034,25.7312,31800.0
2006-08-29 13:05:00,37.01,37.04,37.0,37.03,29600.0,25.7242,25.7451,25.7173,25.7381,29600.0
2006-08-29 13:10:00,37.04,37.08,37.04,37.06,13400.0,25.7451,25.7729,25.7451,25.759,13400.0
2006-08-29 13:15:00,37.05,37.07,37.02,37.07,17200.0,25.752,25.7659,25.7312,25.7659,17200.0
2006-08-29 13:20:00,37.06,37.09,37.04,37.09,25000.0,25.759,25.7798,25.7451,25.7798,25000.0
2006-08-29 13:25:00,37.09,37.09,37.05,37.07,15200.0,25.7798,25.7798,25.752,25.7659,15200.0
2006-08-29 13:30:00,37.07,37.13,37.05,37.06,45000.0,25.7659,25.8076,25.752,25.759,45000.0
2006-08-29 13:35:00,37.05,37.07,37.02,37.07,18600.0,25.752,25.7659,25.7312,25.7659,18600.0
2006-08-29 13:40:00,37.04,37.09,37.04,37.07,16400.0,25.7451,25.7798,25.7451,25.7659,16400.0
2006-08-29 13:45:00,37.07,37.14,37.07,37.12,11000.0,25.7659,25.8146,25.7659,25.8007,11000.0
2006-08-29 13:50:00,37.12,37.17,37.1,37.16,12000.0,25.8007,25.8354,25.7868,25.8285,12000.0
2006-08-29 13:55:00,37.15,37.15,37.13,37.15,11200.0,25.8215,25.8215,25.8076,25.8215,11200.0
2006-08-29 14:00:00,37.14,37.14,37.08,37.13,54200.0,25.8146,25.8146,25.7729,25.8076,54200.0
2006-08-29 14:05:00,37.13,37.27,37.13,37.16,37000.0,25.8076,25.9049,25.8076,25.8285,37000.0
2006-08-29 14:10:00,37.18,37.22,37.14,37.2,15800.0,25.8424,25.8702,25.8146,25.8563,15800.0
2006-08-29 14:15:00,37.2,37.34,37.2,37.26,54400.0,25.8563,25.9536,25.8563,25.898,54400.0
2006-08-29 14:20:00,37.26,37.29,37.23,37.27,17800.0,25.898,25.9188,25.8771,25.9049,17800.0
2006-08-29 14:25:00,37.26,37.26,37.19,37.23,28800.0,25.898,25.898,25.8493,25.8771,28800.0
2006-08-29 14:30:00,37.24,37.32,37.24,37.32,17400.0,25.8841,25.9397,25.8841,25.9397,17400.0
2006-08-29 14:35:00,37.31,37.39,37.3,37.32,43400.0,25.9327,25.9883,25.9258,25.9397,43400.0
2006-08-29 14:40:00,37.32,37.36,37.27,37.3,21000.0,25.9397,25.9675,25.9049,25.9258,21000.0
2006-08-29 14:45:00,37.29,37.35,37.27,37.35,16000.0,25.9188,25.9605,25.9049,25.9605,16000.0
2006-08-29 14:50:00,37.35,37.38,37.3,37.3,29400.0,25.9605,25.9814,25.9258,25.9258,29400.0
2006-08-29 14:55:00,37.27,37.39,37.27,37.34,22600.0,25.9049,25.9883,25.9049,25.9536,22600.0
2006-08-29 15:00:00,37.34,37.38,37.29,37.38,75800.0,25.9536,25.9814,25.9188,25.9814,75800.0
2006-08-29 15:05:00,37.37,37.37,37.28,37.31,69400.0,25.9744,25.9744,25.9119,25.9327,69400.0
2006-08-29 15:10:00,37.3,37.34,37.29,37.31,22400.0,25.9258,25.9536,25.9188,25.9327,22400.0
2006-08-29 15:15:00,37.29,37.41,37.29,37.38,28000.0,25.9188,26.0022,25.9188,25.9814,28000.0
2006-08-29 15:20:00,37.38,37.43,37.37,37.43,19200.0,25.9814,26.0162,25.9744,26.0162,19200.0
2006-08-29 15:25:00,37.42,37.45,37.37,37.43,59800.0,26.0092,26.0301,25.9744,26.0162,59800.0
2006-08-29 15:30:00,37.43,37.48,37.43,37.48,68000.0,26.0162,26.0509,26.0162,26.0509,68000.0
2006-08-29 15:35:00,37.49,37.5,37.47,37.49,65600.0,26.0579,26.0648,26.044,26.0579,65600.0
2006-08-29 15:40:00,37.49,37.49,37.4,37.42,51200.0,26.0579,26.0579,25.9953,26.0092,51200.0
2006-08-29 15:45:00,37.42,37.45,37.42,37.42,25600.0,26.0092,26.0301,26.0092,26.0092,25600.0
2006-08-29 15:50:00,37.42,37.48,37.4,37.42,54600.0,26.0092,26.0509,25.9953,26.0092,54600.0
2006-08-29 15:55:00,37.42,37.45,37.39,37.41,117800.0,26.0092,26.0301,25.9883,26.0022,117800.0
2006-08-30 09:30:00,37.48,37.49,37.45,37.49,79200.0,26.0509,26.0579,26.0301,26.0579,79200.0
2006-08-30 09:35:00,37.49,37.49,37.26,37.38,95000.0,26.0579,26.0579,25.898,25.9814,95000.0
2006-08-30 09:40:00,37.41,37.44,37.27,37.31,53000.0,26.0022,26.0231,25.9049,25.9327,53000.0
2006-08-30 09:45:00,37.32,37.38,37.32,37.34,34800.0,25.9397,25.9814,25.9397,25.9536,34800.0
2006-08-30 09:50:00,37.35,37.37,37.3,37.34,15800.0,25.9605,25.9744,25.9258,25.9536,15800.0
2006-08-30 09:55:00,37.34,37.35,37.32,37.35,8000.0,25.9536,25.9605,25.9397,25.9605,8000.0
2006-08-30 10:00:00,37.38,37.46,37.34,37.42,26800.0,25.9814,26.037,25.9536,26.0092,26800.0
2006-08-30 10:05:00,37.42,37.48,37.41,37.48,11800.0,26.0092,26.0509,26.0022,26.0509,11800.0
2006-08-30 10:10:00,37.5,37.56,37.48,37.48,111000.0,26.0648,26.1065,26.0509,26.0509,111000.0
2006-08-30 10:15:00,37.46,37.49,37.42,37.44,35400.0,26.037,26.0579,26.0092,26.0231,35400.0
2006-08-30 10:20:00,37.42,37.47,37.4,37.4,37800.0,26.0092,26.044,25.9953,25.9953,37800.0
2006-08-30 10:25:00,37.39,37.47,37.38,37.42,34800.0,25.9883,26.044,25.9814,26.0092,34800.0
2006-08-30 10:30:00,37.41,37.48,37.41,37.41,26600.0,26.0022,26.0509,26.0022,26.0022,26600.0
2006-08-30 10:35:00,37.4,37.5,37.39,37.5,23600.0,25.9953,26.0648,25.9883,26.0648,23600.0
2006-08-30 10:40:00,37.49,37.5,37.45,37.45,19600.0,26.0579,26.0648,26.0301,26.0301,19600.0
2006-08-30 10:45:00,37.45,37.5,37.45,37.48,15200.0,26.0301,26.0648,26.0301,26.0509,15200.0
2006-08-30 10:50:00,37.49,37.5,37.41,37.43,20000.0,26.0579,26.0648,26.0022,26.0162,20000.0
2006-08-30 10:55:00,37.42,37.43,37.4,37.4,18400.0,26.0092,26.0162,25.9953,25.9953,18400.0
2006-08-30 11:00:00,37.41,37.47,37.4,37.44,48200.0,26.0022,26.044,25.9953,26.0231,48200.0
2006-08-30 11:05:00,37.44,37.44,37.38,37.44,59400.0,26.0231,26.0231,25.9814,26.0231,59400.0
2006-08-30 11:10:00,37.43,37.43,37.39,37.43,48400.0,26.0162,26.0162,25.9883,26.0162,48400.0
2006-08-30 11:15:00,37.41,37.45,37.41,37.44,13600.0,26.0022,26.0301,26.0022,26.0231,13600.0
2006-08-30 11:20:00,37.43,37.44,37.42,37.43,11200.0,26.0162,26.0231,26.0092,26.0162,11200.0
2006-08-30 11:25:00,37.45,37.47,37.43,37.43,13200.0,26.0301,26.044,26.0162,26.0162,13200.0
2006-08-30 11:30:00,37.43,37.45,37.42,37.43,17800.0,26.0162,26.0301,26.0092,26.0162,17800.0
2006-08-30 11:35:00,37.43,37.43,37.35,37.35,20200.0,26.0162,26.0162,25.9605,25.9605,20200.0
2006-08-30 11:40:00,37.36,37.37,37.32,37.33,41200.0,25.9675,25.9744,25.9397,25.9466,41200.0
2006-08-30 11:45:00,37.33,37.35,37.28,37.28,21000.0,25.9466,25.9605,25.9119,25.9119,21000.0
2006-08-30 11:50:00,37.3,37.3,37.24,37.27,31600.0,25.9258,25.9258,25.8841,25.9049,31600.0
2006-08-30 11:55:00,37.27,37.27,37.23,37.25,35400.0,25.9049,25.9049,25.8771,25.891,35400.0
2006-08-30 12:00:00,37.24,37.27,37.24,37.25,23600.0,25.8841,25.9049,25.8841,25.891,23600.0
2006-08-30 12:05:00,37.24,37.25,37.22,37.25,30400.0,25.8841,25.891,25.8702,25.891,30400.0
2006-08-30 12:10:00,37.25,37.25,37.24,37.24,24600.0,25.891,25.891,25.8841,25.8841,24600.0
2006-08-30 12:15:00,37.25,37.25,37.21,37.23,21400.0,25.891,25.891,25.8632,25.8771,21400.0
2006-08-30 12:20:00,37.23,37.25,37.22,37.22,15800.0,25.8771,25.891,25.8702,25.8702,15800.0
2006-08-30 12:25:00,37.21,37.23,37.15,37.17,24400.0,25.8632,25.8771,25.8215,25.8354,24400.0
2006-08-30 12:30:00,37.16,37.23,37.15,37.23,34800.0,25.8285,25.8771,25.8215,25.8771,34800.0
2006-08-30 12:35:00,37.23,37.27,37.22,37.27,36600.0,25.8771,25.9049,25.8702,25.9049,36600.0
2006-08-30 12:40:00,37.27,37.28,37.24,37.25,26200.0,25.9049,25.9119,25.8841,25.891,26200.0
2006-08-30 12:45:00,37.26,37.26,37.22,37.22,5800.0,25.898,25.898,25.8702,25.8702,5800.0
2006-08-30 12:50:00,37.23,37.28,37.21,37.23,49200.0,25.8771,25.9119,25.8632,25.8771,49200.0
2006-08-30 12:55:00,37.23,37.3,37.22,37.23,75000.0,25.8771,25.9258,25.8702,25.8771,75000.0
2006-08-30 13:00:00,37.22,37.29,37.22,37.23,64800.0,25.8702,25.9188,25.8702,25.8771,64800.0
2006-08-30 13:05:00,37.24,37.33,37.24,37.29,97600.0,25.8841,25.9466,25.8841,25.9188,97600.0
2006-08-30 13:10:00,37.29,37.29,37.21,37.21,18400.0,25.9188,25.9188,25.8632,25.8632,18400.0
2006-08-30 13:15:00,37.22,37.23,37.17,37.18,14200.0,25.8702,25.8771,25.8354,25.8424,14200.0
2006-08-30 13:20:00,37.18,37.31,37.18,37.3,50800.0,25.8424,25.9327,25.8424,25.9258,50800.0
2006-08-30 13:25:00,37.31,37.35,37.21,37.21,36200.0,25.9327,25.9605,25.8632,25.8632,36200.0
2006-08-30 13:30:00,37.21,37.34,37.21,37.32,42200.0,25.8632,25.9536,25.8632,25.9397,42200.0
2006-08-30 13:35:00,37.31,37.35,37.3,37.33,19400.0,25.9327,25.9605,25.9258,25.9466,19400.0
2006-08-30 13:40:00,37.33,37.34,37.22,37.24,20800.0,25.9466,25.9536,25.8702,25.8841,20800.0
2006-08-30 13:45:00,37.24,37.27,37.23,37.27,9600.0,25.8841,25.9049,25.8771,25.9049,9600.0
2006-08-30 13:50:00,37.25,37.3,37.24,37.3,18800.0,25.891,25.9258,25.8841,25.9258,18800.0
2006-08-30 13:55:00,37.31,37.35,37.3,37.3,14000.0,25.9327,25.9605,25.9258,25.9258,14000.0
2006-08-30 14:00:00,37.28,37.28,37.23,37.26,21600.0,25.9119,25.9119,25.8771,25.898,21600.0
2006-08-30 14:05:00,37.26,37.27,37.23,37.24,10200.0,25.898,25.9049,25.8771,25.8841,10200.0
2006-08-30 14:10:00,37.23,37.29,37.22,37.28,26000.0,25.8771,25.9188,25.8702,25.9119,26000.0
2006-08-30 14:15:00,37.28,37.29,37.26,37.26,15200.0,25.9119,25.9188,25.898,25.898,15200.0
2006-08-30 14:20:00,37.26,37.29,37.26,37.27,10000.0,25.898,25.9188,25.898,25.9049,10000.0
2006-08-30 14:25:00,37.26,37.27,37.25,37.27,22200.0,25.898,25.9049,25.891,25.9049,22200.0
2006-08-30 14:30:00,37.27,37.27,37.24,37.25,25400.0,25.9049,25.9049,25.8841,25.891,25400.0
2006-08-30 14:35:00,37.26,37.27,37.24,37.24,34600.0,25.898,25.9049,25.8841,25.8841,34600.0
2006-08-30 14:40:00,37.24,37.26,37.24,37.24,19600.0,25.8841,25.898,25.8841,25.8841,19600.0
2006-08-30 14:45:00,37.24,37.29,37.23,37.27,33200.0,25.8841,25.9188,25.8771,25.9049,33200.0
2006-08-30 14:50:00,37.28,37.31,37.27,37.31,22800.0,25.9119,25.9327,25.9049,25.9327,22800.0
2006-08-30 14:55:00,37.31,37.33,37.3,37.32,29000.0,25.9327,25.9466,25.9258,25.9397,29000.0
2006-08-30 15:00:00,37.3,37.34,37.29,37.32,48400.0,25.9258,25.9536,25.9188,25.9397,48400.0
2006-08-30 15:05:00,37.32,37.36,37.32,37.35,21000.0,25.9397,25.9675,25.9397,25.9605,21000.0
2006-08-30 15:10:00,37.35,37.37,37.34,37.35,22600.0,25.9605,25.9744,25.9536,25.9605,22600.0
2006-08-30 15:15:00,37.35,37.39,37.34,37.36,21800.0,25.9605,25.9883,25.9536,25.9675,21800.0
2006-08-30 15:20:00,37.35,37.41,37.35,37.4,30600.0,25.9605,26.0022,25.9605,25.9953,30600.0
2006-08-30 15:25:00,37.41,37.43,37.38,37.38,35000.0,26.0022,26.0162,25.9814,25.9814,35000.0
2006-08-30 15:30:00,37.38,37.43,37.38,37.4,49800.0,25.9814,26.0162,25.9814,25.9953,49800.0
2006-08-30 15:35:00,37.4,37.4,37.38,37.38,18400.0,25.9953,25.9953,25.9814,25.9814,18400.0
2006-08-30 15:40:00,37.38,37.43,37.38,37.39,47000.0,25.9814,26.0162,25.9814,25.9883,47000.0
2006-08-30 15:45:00,37.38,37.45,37.38,37.43,37600.0,25.9814,26.0301,25.9814,26.0162,37600.0
2006-08-30 15:50:00,37.43,37.44,37.42,37.42,37000.0,26.0162,26.0231,26.0092,26.0092,37000.0
2006-08-30 15:55:00,37.43,37.43,37.38,37.38,48800.0,26.0162,26.0162,25.9814,25.9814,48800.0
2006-08-31 09:30:00,37.61,37.68,37.53,37.61,48400.0,26.1413,26.1899,26.0857,26.1413,48400.0
2006-08-31 09:35:00,37.62,37.79,37.59,37.73,70800.0,26.1482,26.2664,26.1274,26.2247,70800.0
2006-08-31 09:40:00,37.76,37.87,37.76,37.81,55400.0,26.2455,26.322,26.2455,26.2803,55400.0
2006-08-31 09:45:00,37.81,37.81,37.77,37.79,40200.0,26.2803,26.2803,26.2525,26.2664,40200.0
2006-08-31 09:50:00,37.79,37.9,37.79,37.82,87000.0,26.2664,26.3428,26.2664,26.2872,87000.0
2006-08-31 09:55:00,37.82,37.93,37.79,37.93,28600.0,26.2872,26.3637,26.2664,26.3637,28600.0
2006-08-31 10:00:00,37.93,38.04,37.91,38.04,121200.0,26.3637,26.4401,26.3498,26.4401,121200.0
2006-08-31 10:05:00,38.04,38.19,38.04,38.14,81000.0,26.4401,26.5444,26.4401,26.5096,81000.0
2006-08-31 10:10:00,38.15,38.15,38.09,38.13,60800.0,26.5166,26.5166,26.4749,26.5027,60800.0
2006-08-31 10:15:00,38.13,38.15,38.06,38.09,106000.0,26.5027,26.5166,26.454,26.4749,106000.0
2006-08-31 10:20:00,38.08,38.08,38.0,38.06,58600.0,26.4679,26.4679,26.4123,26.454,58600.0
2006-08-31 10:25:00,38.06,38.06,38.05,38.05,26400.0,26.454,26.454,26.4471,26.4471,26400.0
2006-08-31 10:30:00,38.05,38.05,37.99,37.99,37600.0,26.4471,26.4471,26.4054,26.4054,37600.0
2006-08-31 10:35:00,38.0,38.0,37.91,37.96,125400.0,26.4123,26.4123,26.3498,26.3845,125400.0
2006-08-31 10:40:00,37.96,37.98,37.85,37.85,52600.0,26.3845,26.3984,26.3081,26.3081,52600.0
2006-08-31 10:45:00,37.85,37.93,37.85,37.93,28800.0,26.3081,26.3637,26.3081,26.3637,28800.0
2006-08-31 10:50:00,37.93,37.99,37.93,37.97,140000.0,26.3637,26.4054,26.3637,26.3915,140000.0
2006-08-31 10:55:00,37.97,38.01,37.92,38.0,79000.0,26.3915,26.4193,26.3567,26.4123,79000.0
2006-08-31 11:00:00,38.01,38.12,37.99,38.12,67600.0,26.4193,26.4957,26.4054,26.4957,67600.0
2006-08-31 11:05:00,38.12,38.12,38.05,38.08,46600.0,26.4957,26.4957,26.4471,26.4679,46600.0
2006-08-31 11:10:00,38.09,38.12,38.08,38.12,26600.0,26.4749,26.4957,26.4679,26.4957,26600.0
2006-08-31 11:15:00,38.12,38.15,38.1,38.1,36000.0,26.4957,26.5166,26.4818,26.4818,36000.0
2006-08-31 11:20:00,38.1,38.13,38.09,38.13,44200.0,26.4818,26.5027,26.4749,26.5027,44200.0
2006-08-31 11:25:00,38.13,38.15,38.13,38.15,45200.0,26.5027,26.5166,26.5027,26.5166,45200.0
2006-08-31 11:30:00,38.15,38.21,38.15,38.2,31600.0,26.5166,26.5583,26.5166,26.5513,31600.0
2006-08-31 11:35:00,38.19,38.2,38.17,38.19,19800.0,26.5444,26.5513,26.5305,26.5444,19800.0
2006-08-31 11:40:00,38.19,38.2,38.15,38.19,43400.0,26.5444,26.5513,26.5166,26.5444,43400.0
2006-08-31 11:45:00,38.18,38.18,38.13,38.13,11600.0,26.5374,26.5374,26.5027,26.5027,11600.0
2006-08-31 11:50:00,38.13,38.17,38.12,38.12,31200.0,26.5027,26.5305,26.4957,26.4957,31200.0
2006-08-31 11:55:00,38.12,38.13,38.1,38.1,18800.0,26.4957,26.5027,26.4818,26.4818,18800.0
2006-08-31 12:00:00,38.1,38.17,38.1,38.17,35200.0,26.4818,26.5305,26.4818,26.5305,35200.0
2006-08-31 12:05:00,38.18,38.2,38.16,38.18,22200.0,26.5374,26.5513,26.5235,26.5374,22200.0
2006-08-31 12:10:00,38.18,38.22,38.18,38.22,55400.0,26.5374,26.5652,26.5374,26.5652,55400.0
2006-08-31 12:15:00,38.22,38.24,38.19,38.2,52600.0,26.5652,26.5792,26.5444,26.5513,52600.0
2006-08-31 12:20:00,38.21,38.21,38.18,38.19,21000.0,26.5583,26.5583,26.5374,26.5444,21000.0
2006-08-31 12:25:00,38.18,38.24,38.18,38.24,66600.0,26.5374,26.5792,26.5374,26.5792,66600.0
2006-08-31 12:30:00,38.24,38.25,38.22,38.24,39800.0,26.5792,26.5861,26.5652,26.5792,39800.0
2006-08-31 12:35:00,38.24,38.35,38.24,38.34,31200.0,26.5792,26.6556,26.5792,26.6487,31200.0
2006-08-31 12:40:00,38.35,38.45,38.35,38.43,49800.0,26.6556,26.7251,26.6556,26.7112,49800.0
2006-08-31 12:45:00,38.43,38.45,38.42,38.44,68000.0,26.7112,26.7251,26.7043,26.7182,68000.0
2006-08-31 12:50:00,38.43,38.47,38.43,38.47,72600.0,26.7112,26.739,26.7112,26.739,72600.0
2006-08-31 12:55:00,38.48,38.49,38.43,38.49,546400.0,26.746,26.7529,26.7112,26.7529,546400.0
2006-08-31 13:00:00,38.49,38.63,38.49,38.56,167000.0,26.7529,26.8502,26.7529,26.8016,167000.0
2006-08-31 13:05:00,38.56,38.68,38.56,38.65,87200.0,26.8016,26.885,26.8016,26.8641,87200.0
2006-08-31 13:10:00,38.67,38.74,38.65,38.73,92800.0,26.878,26.9267,26.8641,26.9197,92800.0
2006-08-31 13:15:00,38.73,38.83,38.73,38.82,125600.0,26.9197,26.9892,26.9197,26.9823,125600.0
2006-08-31 13:20:00,38.83,38.88,38.71,38.74,136200.0,26.9892,27.024,26.9058,26.9267,136200.0
2006-08-31 13:25:00,38.74,38.74,38.66,38.69,88000.0,26.9267,26.9267,26.8711,26.8919,88000.0
2006-08-31 13:30:00,38.69,38.82,38.69,38.82,64600.0,26.8919,26.9823,26.8919,26.9823,64600.0
2006-08-31 13:35:00,38.82,38.9,38.8,38.89,48400.0,26.9823,27.0379,26.9684,27.0309,48400.0
2006-08-31 13:40:00,38.9,38.9,38.83,38.84,57600.0,27.0379,27.0379,26.9892,26.9962,57600.0
2006-08-31 13:45:00,38.82,38.82,38.73,38.74,91400.0,26.9823,26.9823,26.9197,26.9267,91400.0
2006-08-31 13:50:00,38.74,38.74,38.67,38.67,95600.0,26.9267,26.9267,26.878,26.878,95600.0
2006-08-31 13:55:00,38.67,38.67,38.6,38.63,153800.0,26.878,26.878,26.8294,26.8502,153800.0
2006-08-31 14:00:00,38.65,38.72,38.64,38.7,58800.0,26.8641,26.9128,26.8572,26.8989,58800.0
2006-08-31 14:05:00,38.69,38.71,38.68,38.71,72200.0,26.8919,26.9058,26.885,26.9058,72200.0
2006-08-31 14:10:00,38.71,38.8,38.71,38.74,65800.0,26.9058,26.9684,26.9058,26.9267,65800.0
2006-08-31 14:15:00,38.74,38.76,38.74,38.76,41800.0,26.9267,26.9406,26.9267,26.9406,41800.0
2006-08-31 14:20:00,38.76,38.79,38.74,38.79,235200.0,26.9406,26.9614,26.9267,26.9614,235200.0
2006-08-31 14:25:00,38.8,38.87,38.8,38.87,80200.0,26.9684,27.017,26.9684,27.017,80200.0
2006-08-31 14:30:00,38.87,38.9,38.85,38.87,66200.0,27.017,27.0379,27.0031,27.017,66200.0
2006-08-31 14:35:00,38.86,38.93,38.86,38.93,78000.0,27.0101,27.0587,27.0101,27.0587,78000.0
2006-08-31 14:40:00,38.93,38.98,38.91,38.94,141800.0,27.0587,27.0935,27.0448,27.0657,141800.0
2006-08-31 14:45:00,38.94,39.0,38.92,38.98,79200.0,27.0657,27.1074,27.0518,27.0935,79200.0
2006-08-31 14:50:00,38.99,39.1,38.99,39.1,118000.0,27.1004,27.1769,27.1004,27.1769,118000.0
2006-08-31 14:55:00,39.08,39.24,39.08,39.21,112200.0,27.163,27.2742,27.163,27.2534,112200.0
2006-08-31 15:00:00,39.21,39.23,39.15,39.17,176800.0,27.2534,27.2673,27.2117,27.2256,176800.0
2006-08-31 15:05:00,39.17,39.24,39.15,39.17,141800.0,27.2256,27.2742,27.2117,27.2256,141800.0
2006-08-31 15:10:00,39.18,39.21,39.15,39.19,82800.0,27.2325,27.2534,27.2117,27.2395,82800.0
2006-08-31 15:15:00,39.19,39.25,39.18,39.2,155800.0,27.2395,27.2812,27.2325,27.2464,155800.0
2006-08-31 15:20:00,39.2,39.24,39.17,39.18,132600.0,27.2464,27.2742,27.2256,27.2325,132600.0
2006-08-31 15:25:00,39.18,39.18,39.1,39.11,212200.0,27.2325,27.2325,27.1769,27.1839,212200.0
2006-08-31 15:30:00,39.1,39.13,39.09,39.1,205200.0,27.1769,27.1978,27.17,27.1769,205200.0
2006-08-31 15:35:00,39.1,39.17,39.09,39.17,151600.0,27.1769,27.2256,27.17,27.2256,151600.0
2006-08-31 15:40:00,39.16,39.17,39.09,39.09,213800.0,27.2186,27.2256,27.17,27.17,213800.0
2006-08-31 15:45:00,39.09,39.1,39.02,39.02,120800.0,27.17,27.1769,27.1213,27.1213,120800.0
2006-08-31 15:50:00,39.02,39.02,38.97,39.01,257800.0,27.1213,27.1213,27.0865,27.1143,257800.0
2006-08-31 15:55:00,39.01,39.06,39.01,39.04,249200.0,27.1143,27.1491,27.1143,27.1352,249200.0
2006-09-01 09:30:00,39.92,39.92,39.09,39.21,151000.0,27.7469,27.7469,27.17,27.2534,151000.0
2006-09-01 09:35:00,39.19,39.19,38.99,39.05,96400.0,27.2395,27.2395,27.1004,27.1422,96400.0
2006-09-01 09:40:00,39.05,39.05,38.97,38.97,32800.0,27.1422,27.1422,27.0865,27.0865,32800.0
2006-09-01 09:45:00,38.98,39.0,38.85,38.93,150600.0,27.0935,27.1074,27.0031,27.0587,150600.0
2006-09-01 09:50:00,38.94,38.94,38.81,38.94,122000.0,27.0657,27.0657,26.9753,27.0657,122000.0
2006-09-01 09:55:00,38.95,39.02,38.91,39.02,69400.0,27.0726,27.1213,27.0448,27.1213,69400.0
2006-09-01 10:00:00,39.02,39.02,38.91,38.97,92400.0,27.1213,27.1213,27.0448,27.0865,92400.0
2006-09-01 10:05:00,38.97,39.02,38.93,39.02,76200.0,27.0865,27.1213,27.0587,27.1213,76200.0
2006-09-01 10:10:00,39.01,39.01,38.91,38.96,108600.0,27.1143,27.1143,27.0448,27.0796,108600.0
2006-09-01 10:15:00,38.96,38.96,38.91,38.94,129000.0,27.0796,27.0796,27.0448,27.0657,129000.0
2006-09-01 10:20:00,38.95,38.97,38.92,38.96,60200.0,27.0726,27.0865,27.0518,27.0796,60200.0
2006-09-01 10:25:00,38.96,39.01,38.95,39.01,74800.0,27.0796,27.1143,27.0726,27.1143,74800.0
2006-09-01 10:30:00,39.0,39.07,39.0,39.04,48600.0,27.1074,27.1561,27.1074,27.1352,48600.0
2006-09-01 10:35:00,39.05,39.08,39.01,39.08,34600.0,27.1422,27.163,27.1143,27.163,34600.0
2006-09-01 10:40:00,39.08,39.09,38.98,39.01,105600.0,27.163,27.17,27.0935,27.1143,105600.0
2006-09-01 10:45:00,39.02,39.09,38.99,39.02,67800.0,27.1213,27.17,27.1004,27.1213,67800.0
2006-09-01 10:50:00,39.02,39.08,38.99,38.99,41400.0,27.1213,27.163,27.1004,27.1004,41400.0
2006-09-01 10:55:00,39.01,39.02,38.99,39.02,33800.0,27.1143,27.1213,27.1004,27.1213,33800.0
2006-09-01 11:00:00,39.01,39.02,38.98,39.0,34000.0,27.1143,27.1213,27.0935,27.1074,34000.0
2006-09-01 11:05:00,39.0,39.02,38.99,38.99,44800.0,27.1074,27.1213,27.1004,27.1004,44800.0
2006-09-01 11:10:00,38.99,38.99,38.97,38.98,41400.0,27.1004,27.1004,27.0865,27.0935,41400.0
2006-09-01 11:15:00,38.98,39.01,38.97,39.0,27000.0,27.0935,27.1143,27.0865,27.1074,27000.0
2006-09-01 11:20:00,39.0,39.04,39.0,39.02,20400.0,27.1074,27.1352,27.1074,27.1213,20400.0
2006-09-01 11:25:00,39.02,39.1,39.02,39.09,84200.0,27.1213,27.1769,27.1213,27.17,84200.0
2006-09-01 11:30:00,39.09,39.15,39.02,39.02,103400.0,27.17,27.2117,27.1213,27.1213,103400.0
2006-09-01 11:35:00,39.02,39.08,39.02,39.04,50000.0,27.1213,27.163,27.1213,27.1352,50000.0
2006-09-01 11:40:00,39.03,39.11,39.03,39.11,25800.0,27.1282,27.1839,27.1282,27.1839,25800.0
2006-09-01 11:45:00,39.13,39.13,39.08,39.12,49400.0,27.1978,27.1978,27.163,27.1908,49400.0
2006-09-01 11:50:00,39.12,39.19,39.07,39.16,91200.0,27.1908,27.2395,27.1561,27.2186,91200.0
2006-09-01 11:55:00,39.16,39.19,39.16,39.17,24800.0,27.2186,27.2395,27.2186,27.2256,24800.0
2006-09-01 12:00:00,39.18,39.18,39.1,39.1,31000.0,27.2325,27.2325,27.1769,27.1769,31000.0
2006-09-01 12:05:00,39.11,39.13,39.09,39.11,17200.0,27.1839,27.1978,27.17,27.1839,17200.0
2006-09-01 12:10:00,39.11,39.11,39.08,39.08,10800.0,27.1839,27.1839,27.163,27.163,10800.0
2006-09-01 12:15:00,39.08,39.1,39.07,39.09,12600.0,27.163,27.1769,27.1561,27.17,12600.0
2006-09-01 12:20:00,39.09,39.17,39.09,39.15,9400.0,27.17,27.2256,27.17,27.2117,9400.0
2006-09-01 12:25:00,39.15,39.15,39.14,39.15,16800.0,27.2117,27.2117,27.2047,27.2117,16800.0
2006-09-01 12:30:00,39.14,39.33,39.14,39.33,59200.0,27.2047,27.3368,27.2047,27.3368,59200.0
2006-09-01 12:35:00,39.33,39.41,39.32,39.36,58800.0,27.3368,27.3924,27.3298,27.3576,58800.0
2006-09-01 12:40:00,39.35,39.35,39.32,39.32,18600.0,27.3507,27.3507,27.3298,27.3298,18600.0
2006-09-01 12:45:00,39.33,39.35,39.31,39.31,16400.0,27.3368,27.3507,27.3229,27.3229,16400.0
2006-09-01 12:50:00,39.31,39.33,39.3,39.32,21200.0,27.3229,27.3368,27.3159,27.3298,21200.0
2006-09-01 12:55:00,39.32,39.38,39.32,39.38,42600.0,27.3298,27.3715,27.3298,27.3715,42600.0
2006-09-01 13:00:00,39.38,39.42,39.37,39.42,16600.0,27.3715,27.3993,27.3646,27.3993,16600.0
2006-09-01 13:05:00,39.41,39.48,39.39,39.4,40600.0,27.3924,27.441,27.3785,27.3854,40600.0
2006-09-01 13:10:00,39.39,39.41,39.35,39.35,33200.0,27.3785,27.3924,27.3507,27.3507,33200.0
2006-09-01 13:15:00,39.35,39.38,39.35,39.36,51600.0,27.3507,27.3715,27.3507,27.3576,51600.0
2006-09-01 13:20:00,39.38,39.38,39.36,39.37,26600.0,27.3715,27.3715,27.3576,27.3646,26600.0
2006-09-01 13:25:00,39.36,39.43,39.36,39.4,30400.0,27.3576,27.4063,27.3576,27.3854,30400.0
2006-09-01 13:30:00,39.4,39.45,39.4,39.43,30800.0,27.3854,27.4202,27.3854,27.4063,30800.0
2006-09-01 13:35:00,39.43,39.46,39.43,39.45,87200.0,27.4063,27.4271,27.4063,27.4202,87200.0
2006-09-01 13:40:00,39.45,39.45,39.43,39.43,47400.0,27.4202,27.4202,27.4063,27.4063,47400.0
2006-09-01 13:45:00,39.43,39.43,39.39,39.39,27000.0,27.4063,27.4063,27.3785,27.3785,27000.0
2006-09-01 13:50:00,39.39,39.45,39.39,39.45,55000.0,27.3785,27.4202,27.3785,27.4202,55000.0
2006-09-01 13:55:00,39.44,39.47,39.44,39.46,74200.0,27.4132,27.4341,27.4132,27.4271,74200.0
2006-09-01 14:00:00,39.46,39.54,39.46,39.54,95800.0,27.4271,27.4827,27.4271,27.4827,95800.0
2006-09-01 14:05:00,39.54,39.57,39.51,39.52,77200.0,27.4827,27.5036,27.4619,27.4688,77200.0
2006-09-01 14:10:00,39.52,39.55,39.5,39.51,47200.0,27.4688,27.4897,27.4549,27.4619,47200.0
2006-09-01 14:15:00,39.51,39.54,39.5,39.54,54600.0,27.4619,27.4827,27.4549,27.4827,54600.0
2006-09-01 14:20:00,39.52,39.56,39.52,39.52,19000.0,27.4688,27.4966,27.4688,27.4688,19000.0
2006-09-01 14:25:00,39.52,39.6,39.52,39.59,54000.0,27.4688,27.5244,27.4688,27.5175,54000.0
2006-09-01 14:30:00,39.59,39.6,39.5,39.51,41400.0,27.5175,27.5244,27.4549,27.4619,41400.0
2006-09-01 14:35:00,39.51,39.51,39.48,39.49,65800.0,27.4619,27.4619,27.441,27.448,65800.0
2006-09-01 14:40:00,39.48,39.57,39.48,39.56,58200.0,27.441,27.5036,27.441,27.4966,58200.0
2006-09-01 14:45:00,39.55,39.58,39.54,39.58,18000.0,27.4897,27.5105,27.4827,27.5105,18000.0
2006-09-01 14:50:00,39.57,39.57,39.47,39.47,29600.0,27.5036,27.5036,27.4341,27.4341,29600.0
2006-09-01 14:55:00,39.47,39.53,39.47,39.52,42400.0,27.4341,27.4758,27.4341,27.4688,42400.0
2006-09-01 15:00:00,39.52,39.52,39.49,39.49,33000.0,27.4688,27.4688,27.448,27.448,33000.0
2006-09-01 15:05:00,39.49,39.49,39.48,39.48,56200.0,27.448,27.448,27.441,27.441,56200.0
2006-09-01 15:10:00,39.48,39.52,39.48,39.52,48000.0,27.441,27.4688,27.441,27.4688,48000.0
2006-09-01 15:15:00,39.51,39.52,39.5,39.52,63200.0,27.4619,27.4688,27.4549,27.4688,63200.0
2006-09-01 15:20:00,39.52,39.54,39.52,39.52,27000.0,27.4688,27.4827,27.4688,27.4688,27000.0
2006-09-01 15:25:00,39.53,39.56,39.5,39.5,40600.0,27.4758,27.4966,27.4549,27.4549,40600.0
2006-09-01 15:30:00,39.51,39.54,39.5,39.5,43800.0,27.4619,27.4827,27.4549,27.4549,43800.0
2006-09-01 15:35:00,39.51,39.51,39.5,39.51,48800.0,27.4619,27.4619,27.4549,27.4619,48800.0
2006-09-01 15:40:00,39.5,39.51,39.49,39.49,73800.0,27.4549,27.4619,27.448,27.448,73800.0
2006-09-01 15:45:00,39.49,39.55,39.49,39.52,43200.0,27.448,27.4897,27.448,27.4688,43200.0
2006-09-01 15:50:00,39.52,39.52,39.51,39.52,58600.0,27.4688,27.4688,27.4619,27.4688,58600.0
2006-09-01 15:55:00,39.51,39.53,39.51,39.52,165200.0,27.4619,27.4758,27.4619,27.4688,165200.0
2006-09-05 09:30:00,40.1,40.1,40.1,40.1,0.0,27.872,27.872,27.872,27.872,0.0
2006-09-05 09:35:00,40.1,40.35,39.88,40.15,313600.0,27.872,28.0457,27.7191,27.9067,313600.0
2006-09-05 09:40:00,40.16,40.17,40.05,40.09,259600.0,27.9137,27.9206,27.8372,27.865,259600.0
2006-09-05 09:45:00,40.09,40.19,40.04,40.19,181200.0,27.865,27.9345,27.8303,27.9345,181200.0
2006-09-05 09:50:00,40.19,40.22,40.15,40.18,162400.0,27.9345,27.9554,27.9067,27.9276,162400.0
2006-09-05 09:55:00,40.18,40.27,40.16,40.19,170600.0,27.9276,27.9901,27.9137,27.9345,170600.0
2006-09-05 10:00:00,40.18,40.38,40.1,40.38,148400.0,27.9276,28.0666,27.872,28.0666,148400.0
2006-09-05 10:05:00,40.38,40.41,40.28,40.3,200000.0,28.0666,28.0874,27.9971,28.011,200000.0
2006-09-05 10:10:00,40.3,40.41,40.29,40.41,87400.0,28.011,28.0874,28.004,28.0874,87400.0
2006-09-05 10:15:00,40.43,40.49,40.4,40.49,121000.0,28.1013,28.143,28.0805,28.143,121000.0
2006-09-05 10:20:00,40.5,40.6,40.49,40.52,223000.0,28.15,28.2195,28.143,28.1639,223000.0
2006-09-05 10:25:00,40.52,40.59,40.49,40.58,117800.0,28.1639,28.2125,28.143,28.2056,117800.0
2006-09-05 10:30:00,40.58,40.69,40.54,40.55,189800.0,28.2056,28.2821,28.1778,28.1847,189800.0
2006-09-05 10:35:00,40.55,40.63,40.44,40.44,148800.0,28.1847,28.2403,28.1083,28.1083,148800.0
2006-09-05 10:40:00,40.42,40.42,40.31,40.37,146200.0,28.0944,28.0944,28.0179,28.0596,146200.0
2006-09-05 10:45:00,40.37,40.51,40.35,40.45,162800.0,28.0596,28.1569,28.0457,28.1152,162800.0
2006-09-05 10:50:00,40.46,40.53,40.38,40.47,95400.0,28.1222,28.1708,28.0666,28.1291,95400.0
2006-09-05 10:55:00,40.47,40.74,40.47,40.63,126400.0,28.1291,28.3168,28.1291,28.2403,126400.0
2006-09-05 11:00:00,40.63,40.65,40.57,40.6,80400.0,28.2403,28.2542,28.1986,28.2195,80400.0
2006-09-05 11:05:00,40.6,40.67,40.59,40.67,52800.0,28.2195,28.2682,28.2125,28.2682,52800.0
2006-09-05 11:10:00,40.67,40.68,40.55,40.56,76800.0,28.2682,28.2751,28.1847,28.1917,76800.0
2006-09-05 11:15:00,40.56,40.6,40.53,40.6,38800.0,28.1917,28.2195,28.1708,28.2195,38800.0
2006-09-05 11:20:00,40.6,40.63,40.57,40.59,38200.0,28.2195,28.2403,28.1986,28.2125,38200.0
2006-09-05 11:25:00,40.59,40.63,40.55,40.61,92400.0,28.2125,28.2403,28.1847,28.2264,92400.0
2006-09-05 11:30:00,40.62,40.66,40.59,40.63,95400.0,28.2334,28.2612,28.2125,28.2403,95400.0
2006-09-05 11:35:00,40.62,40.66,40.6,40.65,103800.0,28.2334,28.2612,28.2195,28.2542,103800.0
2006-09-05 11:40:00,40.65,40.71,40.63,40.71,81200.0,28.2542,28.296,28.2403,28.296,81200.0
2006-09-05 11:45:00,40.71,40.97,40.71,40.97,196400.0,28.296,28.4767,28.296,28.4767,196400.0
2006-09-05 11:50:00,40.95,40.96,40.83,40.87,276200.0,28.4628,28.4697,28.3794,28.4072,276200.0
2006-09-05 11:55:00,40.88,40.93,40.87,40.91,47400.0,28.4141,28.4489,28.4072,28.435,47400.0
2006-09-05 12:00:00,40.91,40.95,40.91,40.92,44800.0,28.435,28.4628,28.435,28.4419,44800.0
2006-09-05 12:05:00,40.95,40.97,40.93,40.95,57600.0,28.4628,28.4767,28.4489,28.4628,57600.0
2006-09-05 12:10:00,40.95,40.99,40.95,40.98,53000.0,28.4628,28.4906,28.4628,28.4836,53000.0
2006-09-05 12:15:00,40.98,41.02,40.97,41.02,112000.0,28.4836,28.5114,28.4767,28.5114,112000.0
2006-09-05 12:20:00,41.02,41.08,40.98,41.0,84000.0,28.5114,28.5531,28.4836,28.4975,84000.0
2006-09-05 12:25:00,41.0,41.05,40.99,41.02,40400.0,28.4975,28.5323,28.4906,28.5114,40400.0
2006-09-05 12:30:00,41.03,41.07,41.03,41.05,72200.0,28.5184,28.5462,28.5184,28.5323,72200.0
2006-09-05 12:35:00,41.05,41.06,41.02,41.06,63800.0,28.5323,28.5392,28.5114,28.5392,63800.0
2006-09-05 12:40:00,41.07,41.07,40.93,40.95,113000.0,28.5462,28.5462,28.4489,28.4628,113000.0
2006-09-05 12:45:00,40.94,40.98,40.92,40.92,127600.0,28.4558,28.4836,28.4419,28.4419,127600.0
2006-09-05 12:50:00,40.91,40.95,40.91,40.92,45800.0,28.435,28.4628,28.435,28.4419,45800.0
2006-09-05 12:55:00,40.92,40.94,40.9,40.9,46200.0,28.4419,28.4558,28.428,28.428,46200.0
2006-09-05 13:00:00,40.9,40.94,40.84,40.85,74200.0,28.428,28.4558,28.3863,28.3933,74200.0
2006-09-05 13:05:00,40.85,40.85,40.74,40.82,91400.0,28.3933,28.3933,28.3168,28.3724,91400.0
2006-09-05 13:10:00,40.84,40.85,40.82,40.85,24800.0,28.3863,28.3933,28.3724,28.3933,24800.0
2006-09-05 13:15:00,40.85,40.95,40.85,40.95,24000.0,28.3933,28.4628,28.3933,28.4628,24000.0
2006-09-05 13:20:00,40.93,40.99,40.93,40.99,28600.0,28.4489,28.4906,28.4489,28.4906,28600.0
2006-09-05 13:25:00,40.99,41.01,40.96,41.01,28400.0,28.4906,28.5045,28.4697,28.5045,28400.0
2006-09-05 13:30:00,41.01,41.04,40.98,40.99,22000.0,28.5045,28.5253,28.4836,28.4906,22000.0
2006-09-05 13:35:00,40.99,40.99,40.93,40.97,65600.0,28.4906,28.4906,28.4489,28.4767,65600.0
2006-09-05 13:40:00,40.98,40.99,40.93,40.97,41400.0,28.4836,28.4906,28.4489,28.4767,41400.0
2006-09-05 13:45:00,40.96,41.02,40.95,41.01,40800.0,28.4697,28.5114,28.4628,28.5045,40800.0
2006-09-05 13:50:00,41.01,41.06,40.99,41.06,47000.0,28.5045,28.5392,28.4906,28.5392,47000.0
2006-09-05 13:55:00,41.06,41.06,41.03,41.05,45200.0,28.5392,28.5392,28.5184,28.5323,45200.0
2006-09-05 14:00:00,41.03,41.05,41.02,41.05,22400.0,28.5184,28.5323,28.5114,28.5323,22400.0
2006-09-05 14:05:00,41.04,41.08,41.01,41.07,54000.0,28.5253,28.5531,28.5045,28.5462,54000.0
2006-09-05 14:10:00,41.07,41.19,41.07,41.18,73400.0,28.5462,28.6296,28.5462,28.6226,73400.0
2006-09-05 14:15:00,41.18,41.3,41.12,41.27,87600.0,28.6226,28.706,28.5809,28.6852,87600.0
2006-09-05 14:20:00,41.28,41.35,41.18,41.21,100800.0,28.6921,28.7408,28.6226,28.6435,100800.0
2006-09-05 14:25:00,41.2,41.2,41.13,41.15,53600.0,28.6365,28.6365,28.5879,28.6018,53600.0
2006-09-05 14:30:00,41.15,41.16,41.1,41.12,64800.0,28.6018,28.6087,28.567,28.5809,64800.0
2006-09-05 14:35:00,41.12,41.23,41.12,41.21,78000.0,28.5809,28.6574,28.5809,28.6435,78000.0
2006-09-05 14:40:00,41.21,41.27,41.21,41.24,99000.0,28.6435,28.6852,28.6435,28.6643,99000.0
2006-09-05 14:45:00,41.24,41.24,41.19,41.24,54800.0,28.6643,28.6643,28.6296,28.6643,54800.0
2006-09-05 14:50:00,41.24,41.25,41.16,41.16,41600.0,28.6643,28.6713,28.6087,28.6087,41600.0
2006-09-05 14:55:00,41.15,41.19,41.13,41.17,90200.0,28.6018,28.6296,28.5879,28.6157,90200.0
2006-09-05 15:00:00,41.17,41.17,41.02,41.05,88200.0,28.6157,28.6157,28.5114,28.5323,88200.0
2006-09-05 15:05:00,41.05,41.07,41.02,41.04,77800.0,28.5323,28.5462,28.5114,28.5253,77800.0
2006-09-05 15:10:00,41.04,41.08,41.02,41.08,36200.0,28.5253,28.5531,28.5114,28.5531,36200.0
2006-09-05 15:15:00,41.08,41.15,41.06,41.13,74400.0,28.5531,28.6018,28.5392,28.5879,74400.0
2006-09-05 15:20:00,41.13,41.15,41.07,41.15,68800.0,28.5879,28.6018,28.5462,28.6018,68800.0
2006-09-05 15:25:00,41.14,41.17,41.13,41.13,68600.0,28.5948,28.6157,28.5879,28.5879,68600.0
2006-09-05 15:30:00,41.13,41.23,41.13,41.19,69200.0,28.5879,28.6574,28.5879,28.6296,69200.0
2006-09-05 15:35:00,41.19,41.22,41.18,41.19,42400.0,28.6296,28.6504,28.6226,28.6296,42400.0
2006-09-05 15:40:00,41.19,41.21,41.15,41.16,102000.0,28.6296,28.6435,28.6018,28.6087,102000.0
2006-09-05 15:45:00,41.17,41.17,41.07,41.09,118600.0,28.6157,28.6157,28.5462,28.5601,118600.0
2006-09-05 15:50:00,41.09,41.19,41.09,41.19,142800.0,28.5601,28.6296,28.5601,28.6296,142800.0
2006-09-05 15:55:00,41.2,41.24,41.2,41.22,253400.0,28.6365,28.6643,28.6365,28.6504,253400.0
2006-09-06 09:30:00,41.2,41.21,40.91,40.95,200000.0,28.6365,28.6435,28.435,28.4628,200000.0
2006-09-06 09:35:00,40.96,40.98,40.85,40.9,132800.0,28.4697,28.4836,28.3933,28.428,132800.0
2006-09-06 09:40:00,40.9,40.94,40.86,40.94,145800.0,28.428,28.4558,28.4002,28.4558,145800.0
2006-09-06 09:45:00,40.94,40.97,40.9,40.91,108600.0,28.4558,28.4767,28.428,28.435,108600.0
2006-09-06 09:50:00,40.91,40.94,40.74,40.74,167200.0,28.435,28.4558,28.3168,28.3168,167200.0
2006-09-06 09:55:00,40.74,40.85,40.68,40.84,150000.0,28.3168,28.3933,28.2751,28.3863,150000.0
2006-09-06 10:00:00,40.84,40.85,40.74,40.79,102600.0,28.3863,28.3933,28.3168,28.3516,102600.0
2006-09-06 10:05:00,40.79,40.83,40.76,40.77,44200.0,28.3516,28.3794,28.3307,28.3377,44200.0
2006-09-06 10:10:00,40.77,40.77,40.57,40.63,133800.0,28.3377,28.3377,28.1986,28.2403,133800.0
2006-09-06 10:15:00,40.65,40.67,40.56,40.56,176800.0,28.2542,28.2682,28.1917,28.1917,176800.0
2006-09-06 10:20:00,40.58,40.67,40.52,40.67,92000.0,28.2056,28.2682,28.1639,28.2682,92000.0
2006-09-06 10:25:00,40.67,40.8,40.63,40.77,80200.0,28.2682,28.3585,28.2403,28.3377,80200.0
2006-09-06 10:30:00,40.74,40.75,40.63,40.63,56200.0,28.3168,28.3238,28.2403,28.2403,56200.0
2006-09-06 10:35:00,40.63,40.77,40.63,40.77,75800.0,28.2403,28.3377,28.2403,28.3377,75800.0
2006-09-06 10:40:00,40.77,40.77,40.69,40.69,61000.0,28.3377,28.3377,28.2821,28.2821,61000.0
2006-09-06 10:45:00,40.69,40.69,40.62,40.62,62000.0,28.2821,28.2821,28.2334,28.2334,62000.0
2006-09-06 10:50:00,40.63,40.65,40.61,40.63,123600.0,28.2403,28.2542,28.2264,28.2403,123600.0
2006-09-06 10:55:00,40.63,40.66,40.61,40.63,48800.0,28.2403,28.2612,28.2264,28.2403,48800.0
2006-09-06 11:00:00,40.62,40.7,40.61,40.7,32800.0,28.2334,28.289,28.2264,28.289,32800.0
2006-09-06 11:05:00,40.7,40.73,40.67,40.67,62200.0,28.289,28.3099,28.2682,28.2682,62200.0
2006-09-06 11:10:00,40.67,40.69,40.65,40.65,50400.0,28.2682,28.2821,28.2542,28.2542,50400.0
2006-09-06 11:15:00,40.65,40.7,40.63,40.68,55600.0,28.2542,28.289,28.2403,28.2751,55600.0
2006-09-06 11:20:00,40.68,40.69,40.66,40.68,41800.0,28.2751,28.2821,28.2612,28.2751,41800.0
2006-09-06 11:25:00,40.69,40.72,40.65,40.65,52000.0,28.2821,28.3029,28.2542,28.2542,52000.0
2006-09-06 11:30:00,40.65,40.65,40.56,40.58,54000.0,28.2542,28.2542,28.1917,28.2056,54000.0
2006-09-06 11:35:00,40.61,40.61,40.53,40.53,44400.0,28.2264,28.2264,28.1708,28.1708,44400.0
2006-09-06 11:40:00,40.53,40.56,40.51,40.51,80400.0,28.1708,28.1917,28.1569,28.1569,80400.0
2006-09-06 11:45:00,40.52,40.57,40.51,40.56,95200.0,28.1639,28.1986,28.1569,28.1917,95200.0
2006-09-06 11:50:00,40.56,40.62,40.52,40.61,34200.0,28.1917,28.2334,28.1639,28.2264,34200.0
2006-09-06 11:55:00,40.61,40.63,40.59,40.59,47400.0,28.2264,28.2403,28.2125,28.2125,47400.0
2006-09-06 12:00:00,40.59,40.63,40.55,40.63,78000.0,28.2125,28.2403,28.1847,28.2403,78000.0
2006-09-06 12:05:00,40.63,40.68,40.63,40.67,20000.0,28.2403,28.2751,28.2403,28.2682,20000.0
2006-09-06 12:10:00,40.67,40.67,40.63,40.63,60200.0,28.2682,28.2682,28.2403,28.2403,60200.0
2006-09-06 12:15:00,40.63,40.67,40.63,40.66,31400.0,28.2403,28.2682,28.2403,28.2612,31400.0
2006-09-06 12:20:00,40.66,40.67,40.64,40.67,47200.0,28.2612,28.2682,28.2473,28.2682,47200.0
2006-09-06 12:25:00,40.67,40.67,40.65,40.67,19000.0,28.2682,28.2682,28.2542,28.2682,19000.0
2006-09-06 12:30:00,40.67,40.67,40.63,40.66,46000.0,28.2682,28.2682,28.2403,28.2612,46000.0
2006-09-06 12:35:00,40.67,40.67,40.64,40.64,5400.0,28.2682,28.2682,28.2473,28.2473,5400.0
2006-09-06 12:40:00,40.64,40.65,40.63,40.63,18200.0,28.2473,28.2542,28.2403,28.2403,18200.0
2006-09-06 12:45:00,40.63,40.63,40.58,40.59,31200.0,28.2403,28.2403,28.2056,28.2125,31200.0
2006-09-06 12:50:00,40.59,40.61,40.58,40.6,37200.0,28.2125,28.2264,28.2056,28.2195,37200.0
2006-09-06 12:55:00,40.61,40.61,40.58,40.58,22600.0,28.2264,28.2264,28.2056,28.2056,22600.0
2006-09-06 13:00:00,40.58,40.58,40.54,40.54,25800.0,28.2056,28.2056,28.1778,28.1778,25800.0
2006-09-06 13:05:00,40.54,40.55,40.5,40.5,74400.0,28.1778,28.1847,28.15,28.15,74400.0
2006-09-06 13:10:00,40.51,40.51,40.42,40.42,75400.0,28.1569,28.1569,28.0944,28.0944,75400.0
2006-09-06 13:15:00,40.41,40.47,40.41,40.47,49800.0,28.0874,28.1291,28.0874,28.1291,49800.0
2006-09-06 13:20:00,40.5,40.51,40.48,40.49,20800.0,28.15,28.1569,28.1361,28.143,20800.0
2006-09-06 13:25:00,40.49,40.62,40.48,40.62,98200.0,28.143,28.2334,28.1361,28.2334,98200.0
2006-09-06 13:30:00,40.62,40.83,40.62,40.83,79000.0,28.2334,28.3794,28.2334,28.3794,79000.0
2006-09-06 13:35:00,40.83,40.83,40.6,40.63,115400.0,28.3794,28.3794,28.2195,28.2403,115400.0
2006-09-06 13:40:00,40.63,40.76,40.63,40.76,52800.0,28.2403,28.3307,28.2403,28.3307,52800.0
2006-09-06 13:45:00,40.75,40.8,40.75,40.78,30800.0,28.3238,28.3585,28.3238,28.3446,30800.0
2006-09-06 13:50:00,40.78,40.79,40.72,40.76,104000.0,28.3446,28.3516,28.3029,28.3307,104000.0
2006-09-06 13:55:00,40.76,40.82,40.73,40.82,26200.0,28.3307,28.3724,28.3099,28.3724,26200.0
2006-09-06 14:00:00,40.83,40.93,40.82,40.88,204200.0,28.3794,28.4489,28.3724,28.4141,204200.0
2006-09-06 14:05:00,40.88,40.88,40.77,40.77,73200.0,28.4141,28.4141,28.3377,28.3377,73200.0
2006-09-06 14:10:00,40.76,40.77,40.71,40.76,96800.0,28.3307,28.3377,28.296,28.3307,96800.0
2006-09-06 14:15:00,40.76,40.78,40.6,40.63,69200.0,28.3307,28.3446,28.2195,28.2403,69200.0
2006-09-06 14:20:00,40.63,40.77,40.63,40.73,33600.0,28.2403,28.3377,28.2403,28.3099,33600.0
2006-09-06 14:25:00,40.72,40.85,40.72,40.83,29000.0,28.3029,28.3933,28.3029,28.3794,29000.0
2006-09-06 14:30:00,40.83,40.86,40.82,40.84,46200.0,28.3794,28.4002,28.3724,28.3863,46200.0
2006-09-06 14:35:00,40.83,40.83,40.76,40.77,49000.0,28.3794,28.3794,28.3307,28.3377,49000.0
2006-09-06 14:40:00,40.77,40.77,40.71,40.72,109000.0,28.3377,28.3377,28.296,28.3029,109000.0
2006-09-06 14:45:00,40.72,40.74,40.69,40.7,67200.0,28.3029,28.3168,28.2821,28.289,67200.0
2006-09-06 14:50:00,40.7,40.76,40.7,40.7,54600.0,28.289,28.3307,28.289,28.289,54600.0
2006-09-06 14:55:00,40.7,40.7,40.65,40.68,90800.0,28.289,28.289,28.2542,28.2751,90800.0
2006-09-06 15:00:00,40.68,40.69,40.63,40.67,66000.0,28.2751,28.2821,28.2403,28.2682,66000.0
2006-09-06 15:05:00,40.67,40.7,40.63,40.7,172400.0,28.2682,28.289,28.2403,28.289,172400.0
2006-09-06 15:10:00,40.7,40.7,40.67,40.67,92600.0,28.289,28.289,28.2682,28.2682,92600.0
2006-09-06 15:15:00,40.67,40.67,40.6,40.6,137200.0,28.2682,28.2682,28.2195,28.2195,137200.0
2006-09-06 15:20:00,40.59,40.6,40.55,40.55,100000.0,28.2125,28.2195,28.1847,28.1847,100000.0
2006-09-06 15:25:00,40.55,40.58,40.54,40.56,133600.0,28.1847,28.2056,28.1778,28.1917,133600.0
2006-09-06 15:30:00,40.56,40.61,40.56,40.6,123200.0,28.1917,28.2264,28.1917,28.2195,123200.0
2006-09-06 15:35:00,40.6,40.6,40.57,40.57,99600.0,28.2195,28.2195,28.1986,28.1986,99600.0
2006-09-06 15:40:00,40.56,40.56,40.46,40.47,168000.0,28.1917,28.1917,28.1222,28.1291,168000.0
2006-09-06 15:45:00,40.47,40.47,40.4,40.41,312800.0,28.1291,28.1291,28.0805,28.0874,312800.0
2006-09-06 15:50:00,40.41,40.45,40.4,40.45,298200.0,28.0874,28.1152,28.0805,28.1152,298200.0
2006-09-06 15:55:00,40.45,40.5,40.43,40.5,285600.0,28.1152,28.15,28.1013,28.15,285600.0
2006-09-07 09:30:00,40.13,40.23,40.02,40.05,252200.0,27.8928,27.9623,27.8164,27.8372,252200.0
2006-09-07 09:35:00,40.05,40.15,39.86,39.86,226000.0,27.8372,27.9067,27.7052,27.7052,226000.0
2006-09-07 09:40:00,39.87,39.93,39.83,39.84,317800.0,27.7121,27.7538,27.6843,27.6912,317800.0
2006-09-07 09:45:00,39.85,39.98,39.83,39.97,134400.0,27.6982,27.7886,27.6843,27.7816,134400.0
2006-09-07 09:50:00,39.97,40.05,39.91,39.91,82600.0,27.7816,27.8372,27.7399,27.7399,82600.0
2006-09-07 09:55:00,39.92,39.97,39.82,39.9,158600.0,27.7469,27.7816,27.6773,27.733,158600.0
2006-09-07 10:00:00,39.9,39.95,39.85,39.85,61200.0,27.733,27.7677,27.6982,27.6982,61200.0
2006-09-07 10:05:00,39.86,39.87,39.77,39.87,126000.0,27.7052,27.7121,27.6426,27.7121,126000.0
2006-09-07 10:10:00,39.88,39.92,39.85,39.85,122000.0,27.7191,27.7469,27.6982,27.6982,122000.0
2006-09-07 10:15:00,39.85,39.85,39.77,39.83,116400.0,27.6982,27.6982,27.6426,27.6843,116400.0
2006-09-07 10:20:00,39.83,39.95,39.83,39.95,107400.0,27.6843,27.7677,27.6843,27.7677,107400.0
2006-09-07 10:25:00,39.93,40.16,39.93,40.15,98000.0,27.7538,27.9137,27.7538,27.9067,98000.0
2006-09-07 10:30:00,40.15,40.26,40.13,40.24,79400.0,27.9067,27.9832,27.8928,27.9693,79400.0
2006-09-07 10:35:00,40.24,40.3,40.21,40.26,149800.0,27.9693,28.011,27.9484,27.9832,149800.0
2006-09-07 10:40:00,40.26,40.26,40.13,40.14,73800.0,27.9832,27.9832,27.8928,27.8998,73800.0
2006-09-07 10:45:00,40.13,40.18,40.07,40.13,83800.0,27.8928,27.9276,27.8511,27.8928,83800.0
2006-09-07 10:50:00,40.13,40.27,40.12,40.27,76200.0,27.8928,27.9901,27.8859,27.9901,76200.0
2006-09-07 10:55:00,40.27,40.27,40.19,40.2,64200.0,27.9901,27.9901,27.9345,27.9415,64200.0
2006-09-07 11:00:00,40.19,40.27,40.18,40.27,54600.0,27.9345,27.9901,27.9276,27.9901,54600.0
2006-09-07 11:05:00,40.27,40.38,40.27,40.29,79200.0,27.9901,28.0666,27.9901,28.004,79200.0
2006-09-07 11:10:00,40.27,40.32,40.27,40.28,58600.0,27.9901,28.0249,27.9901,27.9971,58600.0
2006-09-07 11:15:00,40.27,40.3,40.26,40.26,75600.0,27.9901,28.011,27.9832,27.9832,75600.0
2006-09-07 11:20:00,40.26,40.26,40.23,40.24,44000.0,27.9832,27.9832,27.9623,27.9693,44000.0
2006-09-07 11:25:00,40.23,40.27,40.18,40.22,103000.0,27.9623,27.9901,27.9276,27.9554,103000.0
2006-09-07 11:30:00,40.21,40.26,40.18,40.18,62600.0,27.9484,27.9832,27.9276,27.9276,62600.0
2006-09-07 11:35:00,40.19,40.19,40.14,40.19,62800.0,27.9345,27.9345,27.8998,27.9345,62800.0
2006-09-07 11:40:00,40.18,40.22,40.18,40.22,56600.0,27.9276,27.9554,27.9276,27.9554,56600.0
2006-09-07 11:45:00,40.22,40.25,40.21,40.23,38200.0,27.9554,27.9762,27.9484,27.9623,38200.0
2006-09-07 11:50:00,40.24,40.24,40.2,40.21,52600.0,27.9693,27.9693,27.9415,27.9484,52600.0
2006-09-07 11:55:00,40.21,40.35,40.21,40.26,55200.0,27.9484,28.0457,27.9484,27.9832,55200.0
2006-09-07 12:00:00,40.27,40.36,40.26,40.34,50000.0,27.9901,28.0527,27.9832,28.0388,50000.0
2006-09-07 12:05:00,40.33,40.44,40.33,40.38,71400.0,28.0318,28.1083,28.0318,28.0666,71400.0
2006-09-07 12:10:00,40.38,40.46,40.35,40.46,28200.0,28.0666,28.1222,28.0457,28.1222,28200.0
2006-09-07 12:15:00,40.46,40.46,40.38,40.38,32400.0,28.1222,28.1222,28.0666,28.0666,32400.0
2006-09-07 12:20:00,40.38,40.41,40.37,40.4,44400.0,28.0666,28.0874,28.0596,28.0805,44400.0
2006-09-07 12:25:00,40.41,40.51,40.41,40.51,135800.0,28.0874,28.1569,28.0874,28.1569,135800.0
2006-09-07 12:30:00,40.5,40.58,40.49,40.54,99600.0,28.15,28.2056,28.143,28.1778,99600.0
2006-09-07 12:35:00,40.54,40.58,40.49,40.49,73800.0,28.1778,28.2056,28.143,28.143,73800.0
2006-09-07 12:40:00,40.49,40.49,40.41,40.42,81000.0,28.143,28.143,28.0874,28.0944,81000.0
2006-09-07 12:45:00,40.38,40.4,40.31,40.37,88800.0,28.0666,28.0805,28.0179,28.0596,88800.0
2006-09-07 12:50:00,40.37,40.45,40.35,40.43,31000.0,28.0596,28.1152,28.0457,28.1013,31000.0
2006-09-07 12:55:00,40.45,40.48,40.38,40.4,54800.0,28.1152,28.1361,28.0666,28.0805,54800.0
2006-09-07 13:00:00,40.4,40.43,40.35,40.35,15400.0,28.0805,28.1013,28.0457,28.0457,15400.0
2006-09-07 13:05:00,40.35,40.35,40.27,40.3,91600.0,28.0457,28.0457,27.9901,28.011,91600.0
2006-09-07 13:10:00,40.3,40.38,40.3,40.38,21200.0,28.011,28.0666,28.011,28.0666,21200.0
2006-09-07 13:15:00,40.38,40.39,40.3,40.37,30000.0,28.0666,28.0735,28.011,28.0596,30000.0
2006-09-07 13:20:00,40.41,40.45,40.41,40.41,13600.0,28.0874,28.1152,28.0874,28.0874,13600.0
2006-09-07 13:25:00,40.41,40.42,40.38,40.38,8400.0,28.0874,28.0944,28.0666,28.0666,8400.0
2006-09-07 13:30:00,40.38,40.38,40.36,40.38,11600.0,28.0666,28.0666,28.0527,28.0666,11600.0
2006-09-07 13:35:00,40.38,40.47,40.38,40.47,50600.0,28.0666,28.1291,28.0666,28.1291,50600.0
2006-09-07 13:40:00,40.46,40.54,40.44,40.52,38000.0,28.1222,28.1778,28.1083,28.1639,38000.0
2006-09-07 13:45:00,40.52,40.56,40.48,40.52,35000.0,28.1639,28.1917,28.1361,28.1639,35000.0
2006-09-07 13:50:00,40.52,40.56,40.48,40.48,25200.0,28.1639,28.1917,28.1361,28.1361,25200.0
2006-09-07 13:55:00,40.49,40.49,40.41,40.42,22800.0,28.143,28.143,28.0874,28.0944,22800.0
2006-09-07 14:00:00,40.42,40.48,40.41,40.42,53000.0,28.0944,28.1361,28.0874,28.0944,53000.0
2006-09-07 14:05:00,40.42,40.44,40.37,40.38,72800.0,28.0944,28.1083,28.0596,28.0666,72800.0
2006-09-07 14:10:00,40.38,40.55,40.38,40.53,25000.0,28.0666,28.1847,28.0666,28.1708,25000.0
2006-09-07 14:15:00,40.51,40.52,40.34,40.38,62200.0,28.1569,28.1639,28.0388,28.0666,62200.0
2006-09-07 14:20:00,40.38,40.43,40.38,40.43,24000.0,28.0666,28.1013,28.0666,28.1013,24000.0
2006-09-07 14:25:00,40.43,40.46,40.4,40.46,31800.0,28.1013,28.1222,28.0805,28.1222,31800.0
2006-09-07 14:30:00,40.46,40.49,40.46,40.49,35400.0,28.1222,28.143,28.1222,28.143,35400.0
2006-09-07 14:35:00,40.49,40.49,40.42,40.47,49400.0,28.143,28.143,28.0944,28.1291,49400.0
2006-09-07 14:40:00,40.44,40.46,40.39,40.42,53400.0,28.1083,28.1222,28.0735,28.0944,53400.0
2006-09-07 14:45:00,40.42,40.42,40.32,40.35,88600.0,28.0944,28.0944,28.0249,28.0457,88600.0
2006-09-07 14:50:00,40.35,40.49,40.35,40.48,109200.0,28.0457,28.143,28.0457,28.1361,109200.0
2006-09-07 14:55:00,40.48,40.49,40.45,40.45,76200.0,28.1361,28.143,28.1152,28.1152,76200.0
2006-09-07 15:00:00,40.45,40.45,40.38,40.38,49200.0,28.1152,28.1152,28.0666,28.0666,49200.0
2006-09-07 15:05:00,40.38,40.38,40.27,40.3,86400.0,28.0666,28.0666,27.9901,28.011,86400.0
2006-09-07 15:10:00,40.29,40.45,40.29,40.42,128600.0,28.004,28.1152,28.004,28.0944,128600.0
2006-09-07 15:15:00,40.43,40.44,40.4,40.4,89000.0,28.1013,28.1083,28.0805,28.0805,89000.0
2006-09-07 15:20:00,40.4,40.44,40.35,40.43,83400.0,28.0805,28.1083,28.0457,28.1013,83400.0
2006-09-07 15:25:00,40.43,40.5,40.41,40.49,127000.0,28.1013,28.15,28.0874,28.143,127000.0
2006-09-07 15:30:00,40.49,40.59,40.47,40.59,144400.0,28.143,28.2125,28.1291,28.2125,144400.0
2006-09-07 15:35:00,40.58,40.58,40.42,40.5,165400.0,28.2056,28.2056,28.0944,28.15,165400.0
2006-09-07 15:40:00,40.49,40.52,40.47,40.5,66600.0,28.143,28.1639,28.1291,28.15,66600.0
2006-09-07 15:45:00,40.5,40.5,40.44,40.47,132200.0,28.15,28.15,28.1083,28.1291,132200.0
2006-09-07 15:50:00,40.46,40.59,40.46,40.59,106400.0,28.1222,28.2125,28.1222,28.2125,106400.0
2006-09-07 15:55:00,40.59,40.59,40.56,40.56,111800.0,28.2125,28.2125,28.1917,28.1917,111800.0
2006-09-08 09:30:00,40.56,40.57,40.43,40.48,48200.0,28.1917,28.1986,28.1013,28.1361,48200.0
2006-09-08 09:35:00,40.5,40.54,40.39,40.53,56400.0,28.15,28.1778,28.0735,28.1708,56400.0
2006-09-08 09:40:00,40.51,40.52,40.41,40.46,59400.0,28.1569,28.1639,28.0874,28.1222,59400.0
2006-09-08 09:45:00,40.45,40.64,40.45,40.52,84200.0,28.1152,28.2473,28.1152,28.1639,84200.0
2006-09-08 09:50:00,40.52,40.63,40.49,40.63,43600.0,28.1639,28.2403,28.143,28.2403,43600.0
2006-09-08 09:55:00,40.62,40.63,40.55,40.58,24000.0,28.2334,28.2403,28.1847,28.2056,24000.0
2006-09-08 10:00:00,40.6,40.63,40.46,40.58,41200.0,28.2195,28.2403,28.1222,28.2056,41200.0
2006-09-08 10:05:00,40.58,40.63,40.56,40.62,26600.0,28.2056,28.2403,28.1917,28.2334,26600.0
2006-09-08 10:10:00,40.62,40.7,40.59,40.7,33400.0,28.2334,28.289,28.2125,28.289,33400.0
2006-09-08 10:15:00,40.7,40.76,40.63,40.76,43600.0,28.289,28.3307,28.2403,28.3307,43600.0
2006-09-08 10:20:00,40.77,40.85,40.7,40.71,72000.0,28.3377,28.3933,28.289,28.296,72000.0
2006-09-08 10:25:00,40.71,40.71,40.63,40.69,37600.0,28.296,28.296,28.2403,28.2821,37600.0
2006-09-08 10:30:00,40.73,40.74,40.69,40.69,13000.0,28.3099,28.3168,28.2821,28.2821,13000.0
2006-09-08 10:35:00,40.69,40.71,40.63,40.68,42000.0,28.2821,28.296,28.2403,28.2751,42000.0
2006-09-08 10:40:00,40.68,40.68,40.63,40.63,29200.0,28.2751,28.2751,28.2403,28.2403,29200.0
2006-09-08 10:45:00,40.63,40.74,40.63,40.74,34800.0,28.2403,28.3168,28.2403,28.3168,34800.0
2006-09-08 10:50:00,40.74,40.82,40.74,40.79,17200.0,28.3168,28.3724,28.3168,28.3516,17200.0
2006-09-08 10:55:00,40.79,40.85,40.75,40.84,32400.0,28.3516,28.3933,28.3238,28.3863,32400.0
2006-09-08 11:00:00,40.84,40.88,40.78,40.79,28400.0,28.3863,28.4141,28.3446,28.3516,28400.0
2006-09-08 11:05:00,40.79,40.8,40.73,40.79,24000.0,28.3516,28.3585,28.3099,28.3516,24000.0
2006-09-08 11:10:00,40.79,40.84,40.77,40.81,18800.0,28.3516,28.3863,28.3377,28.3655,18800.0
2006-09-08 11:15:00,40.8,40.83,40.79,40.81,34200.0,28.3585,28.3794,28.3516,28.3655,34200.0
2006-09-08 11:20:00,40.81,40.82,40.79,40.79,25600.0,28.3655,28.3724,28.3516,28.3516,25600.0
2006-09-08 11:25:00,40.79,40.82,40.77,40.78,56000.0,28.3516,28.3724,28.3377,28.3446,56000.0
2006-09-08 11:30:00,40.8,40.83,40.79,40.8,143200.0,28.3585,28.3794,28.3516,28.3585,143200.0
2006-09-08 11:35:00,40.8,40.84,40.79,40.84,51000.0,28.3585,28.3863,28.3516,28.3863,51000.0
2006-09-08 11:40:00,40.84,40.93,40.84,40.9,77400.0,28.3863,28.4489,28.3863,28.428,77400.0
2006-09-08 11:45:00,40.89,40.9,40.86,40.9,23400.0,28.4211,28.428,28.4002,28.428,23400.0
2006-09-08 11:50:00,40.9,40.92,40.86,40.86,59400.0,28.428,28.4419,28.4002,28.4002,59400.0
2006-09-08 11:55:00,40.87,40.92,40.87,40.88,34200.0,28.4072,28.4419,28.4072,28.4141,34200.0
2006-09-08 12:00:00,40.88,40.88,40.83,40.83,14800.0,28.4141,28.4141,28.3794,28.3794,14800.0
2006-09-08 12:05:00,40.82,40.85,40.81,40.85,16400.0,28.3724,28.3933,28.3655,28.3933,16400.0
2006-09-08 12:10:00,40.83,40.83,40.71,40.71,36800.0,28.3794,28.3794,28.296,28.296,36800.0
2006-09-08 12:15:00,40.69,40.7,40.68,40.7,7400.0,28.2821,28.289,28.2751,28.289,7400.0
2006-09-08 12:20:00,40.7,40.7,40.67,40.68,21600.0,28.289,28.289,28.2682,28.2751,21600.0
2006-09-08 12:25:00,40.67,40.72,40.66,40.72,34200.0,28.2682,28.3029,28.2612,28.3029,34200.0
2006-09-08 12:30:00,40.73,40.77,40.73,40.75,30800.0,28.3099,28.3377,28.3099,28.3238,30800.0
2006-09-08 12:35:00,40.74,40.77,40.74,40.74,22800.0,28.3168,28.3377,28.3168,28.3168,22800.0
2006-09-08 12:40:00,40.73,40.74,40.72,40.74,150800.0,28.3099,28.3168,28.3029,28.3168,150800.0
2006-09-08 12:45:00,40.76,40.76,40.73,40.74,11800.0,28.3307,28.3307,28.3099,28.3168,11800.0
2006-09-08 12:50:00,40.74,40.75,40.74,40.75,12600.0,28.3168,28.3238,28.3168,28.3238,12600.0
2006-09-08 12:55:00,40.76,40.79,40.75,40.79,24200.0,28.3307,28.3516,28.3238,28.3516,24200.0
2006-09-08 13:00:00,40.79,40.79,40.76,40.76,34400.0,28.3516,28.3516,28.3307,28.3307,34400.0
2006-09-08 13:05:00,40.75,40.75,40.72,40.72,9200.0,28.3238,28.3238,28.3029,28.3029,9200.0
2006-09-08 13:10:00,40.72,40.73,40.72,40.72,16800.0,28.3029,28.3099,28.3029,28.3029,16800.0
2006-09-08 13:15:00,40.72,40.77,40.72,40.76,10000.0,28.3029,28.3377,28.3029,28.3307,10000.0
2006-09-08 13:20:00,40.75,40.81,40.75,40.78,26400.0,28.3238,28.3655,28.3238,28.3446,26400.0
2006-09-08 13:25:00,40.77,40.77,40.73,40.75,15400.0,28.3377,28.3377,28.3099,28.3238,15400.0
2006-09-08 13:30:00,40.74,40.74,40.73,40.74,17800.0,28.3168,28.3168,28.3099,28.3168,17800.0
2006-09-08 13:35:00,40.74,40.77,40.73,40.76,21800.0,28.3168,28.3377,28.3099,28.3307,21800.0
2006-09-08 13:40:00,40.75,40.75,40.71,40.71,20800.0,28.3238,28.3238,28.296,28.296,20800.0
2006-09-08 13:45:00,40.71,40.73,40.66,40.7,57000.0,28.296,28.3099,28.2612,28.289,57000.0
2006-09-08 13:50:00,40.69,40.72,40.67,40.72,43800.0,28.2821,28.3029,28.2682,28.3029,43800.0
2006-09-08 13:55:00,40.72,40.82,40.72,40.8,27000.0,28.3029,28.3724,28.3029,28.3585,27000.0
2006-09-08 14:00:00,40.81,40.81,40.73,40.76,42600.0,28.3655,28.3655,28.3099,28.3307,42600.0
2006-09-08 14:05:00,40.76,40.76,40.71,40.72,41600.0,28.3307,28.3307,28.296,28.3029,41600.0
2006-09-08 14:10:00,40.73,40.74,40.71,40.72,35200.0,28.3099,28.3168,28.296,28.3029,35200.0
2006-09-08 14:15:00,40.72,40.77,40.72,40.76,18600.0,28.3029,28.3377,28.3029,28.3307,18600.0
2006-09-08 14:20:00,40.77,40.77,40.72,40.73,11000.0,28.3377,28.3377,28.3029,28.3099,11000.0
2006-09-08 14:25:00,40.73,40.77,40.71,40.71,41200.0,28.3099,28.3377,28.296,28.296,41200.0
2006-09-08 14:30:00,40.72,40.73,40.71,40.71,19800.0,28.3029,28.3099,28.296,28.296,19800.0
2006-09-08 14:35:00,40.71,40.71,40.66,40.66,22200.0,28.296,28.296,28.2612,28.2612,22200.0
2006-09-08 14:40:00,40.65,40.7,40.65,40.69,63600.0,28.2542,28.289,28.2542,28.2821,63600.0
2006-09-08 14:45:00,40.68,40.69,40.66,40.68,15600.0,28.2751,28.2821,28.2612,28.2751,15600.0
2006-09-08 14:50:00,40.68,40.68,40.65,40.65,18000.0,28.2751,28.2751,28.2542,28.2542,18000.0
2006-09-08 14:55:00,40.65,40.65,40.62,40.63,26800.0,28.2542,28.2542,28.2334,28.2403,26800.0
2006-09-08 15:00:00,40.63,40.63,40.58,40.59,22000.0,28.2403,28.2403,28.2056,28.2125,22000.0
2006-09-08 15:05:00,40.58,40.59,40.49,40.51,78000.0,28.2056,28.2125,28.143,28.1569,78000.0
2006-09-08 15:10:00,40.51,40.6,40.48,40.6,48600.0,28.1569,28.2195,28.1361,28.2195,48600.0
2006-09-08 15:15:00,40.6,40.6,40.52,40.54,59800.0,28.2195,28.2195,28.1639,28.1778,59800.0
2006-09-08 15:20:00,40.54,40.56,40.53,40.55,43800.0,28.1778,28.1917,28.1708,28.1847,43800.0
2006-09-08 15:25:00,40.55,40.56,40.5,40.52,44400.0,28.1847,28.1917,28.15,28.1639,44400.0
2006-09-08 15:30:00,40.52,40.56,40.52,40.56,45400.0,28.1639,28.1917,28.1639,28.1917,45400.0
2006-09-08 15:35:00,40.56,40.57,40.55,40.55,22400.0,28.1917,28.1986,28.1847,28.1847,22400.0
2006-09-08 15:40:00,40.56,40.67,40.56,40.67,54600.0,28.1917,28.2682,28.1917,28.2682,54600.0
2006-09-08 15:45:00,40.67,40.67,40.65,40.66,46000.0,28.2682,28.2682,28.2542,28.2612,46000.0
2006-09-08 15:50:00,40.66,40.67,40.61,40.65,91800.0,28.2612,28.2682,28.2264,28.2542,91800.0
2006-09-08 15:55:00,40.66,40.67,40.65,40.66,99400.0,28.2612,28.2682,28.2542,28.2612,99400.0
2006-09-11 09:30:00,40.63,40.63,40.63,40.63,400.0,28.2403,28.2403,28.2403,28.2403,400.0
2006-09-11 09:35:00,40.33,40.33,40.04,40.05,185800.0,28.0318,28.0318,27.8303,27.8372,185800.0
2006-09-11 09:40:00,40.05,40.05,39.96,40.01,197000.0,27.8372,27.8372,27.7747,27.8094,197000.0
2006-09-11 09:45:00,40.01,40.01,39.88,39.88,85400.0,27.8094,27.8094,27.7191,27.7191,85400.0
2006-09-11 09:50:00,39.9,39.9,39.81,39.9,100200.0,27.733,27.733,27.6704,27.733,100200.0
2006-09-11 09:55:00,39.9,39.92,39.83,39.85,100000.0,27.733,27.7469,27.6843,27.6982,100000.0
2006-09-11 10:00:00,39.85,39.93,39.83,39.93,100800.0,27.6982,27.7538,27.6843,27.7538,100800.0
2006-09-11 10:05:00,39.93,40.04,39.88,39.98,109800.0,27.7538,27.8303,27.7191,27.7886,109800.0
2006-09-11 10:10:00,39.98,40.02,39.94,39.99,130600.0,27.7886,27.8164,27.7608,27.7955,130600.0
2006-09-11 10:15:00,39.97,39.97,39.84,39.9,124800.0,27.7816,27.7816,27.6912,27.733,124800.0
2006-09-11 10:20:00,39.88,39.98,39.83,39.97,46400.0,27.7191,27.7886,27.6843,27.7816,46400.0
2006-09-11 10:25:00,39.94,39.95,39.83,39.85,56600.0,27.7608,27.7677,27.6843,27.6982,56600.0
2006-09-11 10:30:00,39.85,39.85,39.71,39.79,127800.0,27.6982,27.6982,27.6009,27.6565,127800.0
2006-09-11 10:35:00,39.79,39.79,39.71,39.72,73200.0,27.6565,27.6565,27.6009,27.6078,73200.0
2006-09-11 10:40:00,39.74,39.74,39.57,39.6,123400.0,27.6217,27.6217,27.5036,27.5244,123400.0
2006-09-11 10:45:00,39.6,39.69,39.56,39.59,189600.0,27.5244,27.587,27.4966,27.5175,189600.0
2006-09-11 10:50:00,39.59,39.7,39.59,39.6,70200.0,27.5175,27.5939,27.5175,27.5244,70200.0
2006-09-11 10:55:00,39.6,39.74,39.6,39.74,58200.0,27.5244,27.6217,27.5244,27.6217,58200.0
2006-09-11 11:00:00,39.74,39.87,39.74,39.87,73400.0,27.6217,27.7121,27.6217,27.7121,73400.0
2006-09-11 11:05:00,39.87,39.93,39.85,39.93,91800.0,27.7121,27.7538,27.6982,27.7538,91800.0
2006-09-11 11:10:00,39.93,39.95,39.82,39.91,114800.0,27.7538,27.7677,27.6773,27.7399,114800.0
2006-09-11 11:15:00,39.9,40.01,39.89,39.99,51600.0,27.733,27.8094,27.726,27.7955,51600.0
2006-09-11 11:20:00,39.99,40.06,39.98,39.99,79800.0,27.7955,27.8442,27.7886,27.7955,79800.0
2006-09-11 11:25:00,39.99,40.08,39.99,40.01,52800.0,27.7955,27.8581,27.7955,27.8094,52800.0
2006-09-11 11:30:00,40.0,40.05,39.98,40.04,34600.0,27.8025,27.8372,27.7886,27.8303,34600.0
2006-09-11 11:35:00,40.02,40.03,39.97,39.99,47400.0,27.8164,27.8233,27.7816,27.7955,47400.0
2006-09-11 11:40:00,39.99,40.02,39.97,40.02,50800.0,27.7955,27.8164,27.7816,27.8164,50800.0
2006-09-11 11:45:00,40.02,40.04,39.98,40.04,91400.0,27.8164,27.8303,27.7886,27.8303,91400.0
2006-09-11 11:50:00,40.04,40.06,39.99,40.02,74000.0,27.8303,27.8442,27.7955,27.8164,74000.0
2006-09-11 11:55:00,40.05,40.05,39.98,40.01,62400.0,27.8372,27.8372,27.7886,27.8094,62400.0
2006-09-11 12:00:00,40.01,40.08,40.0,40.01,54000.0,27.8094,27.8581,27.8025,27.8094,54000.0
2006-09-11 12:05:00,40.01,40.15,39.99,40.1,52400.0,27.8094,27.9067,27.7955,27.872,52400.0
2006-09-11 12:10:00,40.1,40.23,40.1,40.16,37000.0,27.872,27.9623,27.872,27.9137,37000.0
2006-09-11 12:15:00,40.14,40.16,40.09,40.12,19600.0,27.8998,27.9137,27.865,27.8859,19600.0
2006-09-11 12:20:00,40.12,40.22,40.12,40.15,25000.0,27.8859,27.9554,27.8859,27.9067,25000.0
2006-09-11 12:25:00,40.15,40.3,40.15,40.26,88400.0,27.9067,28.011,27.9067,27.9832,88400.0
2006-09-11 12:30:00,40.24,40.27,40.19,40.19,26200.0,27.9693,27.9901,27.9345,27.9345,26200.0
2006-09-11 12:35:00,40.17,40.17,40.08,40.13,75000.0,27.9206,27.9206,27.8581,27.8928,75000.0
2006-09-11 12:40:00,40.13,40.25,40.12,40.25,43000.0,27.8928,27.9762,27.8859,27.9762,43000.0
2006-09-11 12:45:00,40.23,40.26,40.18,40.2,46800.0,27.9623,27.9832,27.9276,27.9415,46800.0
2006-09-11 12:50:00,40.19,40.22,40.11,40.13,34600.0,27.9345,27.9554,27.8789,27.8928,34600.0
2006-09-11 12:55:00,40.13,40.26,40.11,40.2,90600.0,27.8928,27.9832,27.8789,27.9415,90600.0
2006-09-11 13:00:00,40.2,40.32,40.2,40.24,61600.0,27.9415,28.0249,27.9415,27.9693,61600.0
2006-09-11 13:05:00,40.23,40.23,40.1,40.14,73200.0,27.9623,27.9623,27.872,27.8998,73200.0
2006-09-11 13:10:00,40.13,40.13,40.07,40.1,36400.0,27.8928,27.8928,27.8511,27.872,36400.0
2006-09-11 13:15:00,40.12,40.15,40.08,40.13,27600.0,27.8859,27.9067,27.8581,27.8928,27600.0
2006-09-11 13:20:00,40.15,40.29,40.15,40.29,58400.0,27.9067,28.004,27.9067,28.004,58400.0
2006-09-11 13:25:00,40.29,40.38,40.28,40.34,34000.0,28.004,28.0666,27.9971,28.0388,34000.0
2006-09-11 13:30:00,40.35,40.41,40.34,40.38,65200.0,28.0457,28.0874,28.0388,28.0666,65200.0
2006-09-11 13:35:00,40.36,40.45,40.36,40.45,23600.0,28.0527,28.1152,28.0527,28.1152,23600.0
2006-09-11 13:40:00,40.43,40.54,40.43,40.5,94400.0,28.1013,28.1778,28.1013,28.15,94400.0
2006-09-11 13:45:00,40.49,40.49,40.4,40.44,43400.0,28.143,28.143,28.0805,28.1083,43400.0
2006-09-11 13:50:00,40.45,40.46,40.41,40.44,30400.0,28.1152,28.1222,28.0874,28.1083,30400.0
2006-09-11 13:55:00,40.44,40.45,40.4,40.4,17600.0,28.1083,28.1152,28.0805,28.0805,17600.0
2006-09-11 14:00:00,40.4,40.48,40.4,40.42,24400.0,28.0805,28.1361,28.0805,28.0944,24400.0
2006-09-11 14:05:00,40.41,40.42,40.37,40.42,30200.0,28.0874,28.0944,28.0596,28.0944,30200.0
2006-09-11 14:10:00,40.41,40.42,40.38,40.42,19000.0,28.0874,28.0944,28.0666,28.0944,19000.0
2006-09-11 14:15:00,40.4,40.45,40.4,40.42,13000.0,28.0805,28.1152,28.0805,28.0944,13000.0
2006-09-11 14:20:00,40.4,40.42,40.34,40.35,17000.0,28.0805,28.0944,28.0388,28.0457,17000.0
2006-09-11 14:25:00,40.35,40.35,40.18,40.18,39000.0,28.0457,28.0457,27.9276,27.9276,39000.0
2006-09-11 14:30:00,40.18,40.18,40.06,40.1,97400.0,27.9276,27.9276,27.8442,27.872,97400.0
2006-09-11 14:35:00,40.08,40.08,40.0,40.02,138400.0,27.8581,27.8581,27.8025,27.8164,138400.0
2006-09-11 14:40:00,40.02,40.03,39.96,40.02,92800.0,27.8164,27.8233,27.7747,27.8164,92800.0
2006-09-11 14:45:00,40.02,40.11,39.99,40.08,80000.0,27.8164,27.8789,27.7955,27.8581,80000.0
2006-09-11 14:50:00,40.08,40.13,40.06,40.08,32800.0,27.8581,27.8928,27.8442,27.8581,32800.0
2006-09-11 14:55:00,40.08,40.11,40.07,40.1,59200.0,27.8581,27.8789,27.8511,27.872,59200.0
2006-09-11 15:00:00,40.1,40.1,40.05,40.05,79800.0,27.872,27.872,27.8372,27.8372,79800.0
2006-09-11 15:05:00,40.04,40.05,39.85,39.85,232600.0,27.8303,27.8372,27.6982,27.6982,232600.0
2006-09-11 15:10:00,39.85,39.85,39.68,39.69,257400.0,27.6982,27.6982,27.58,27.587,257400.0
2006-09-11 15:15:00,39.69,39.74,39.62,39.69,352000.0,27.587,27.6217,27.5383,27.587,352000.0
2006-09-11 15:20:00,39.68,39.71,39.61,39.7,155200.0,27.58,27.6009,27.5314,27.5939,155200.0
2006-09-11 15:25:00,39.7,39.74,39.69,39.74,100400.0,27.5939,27.6217,27.587,27.6217,100400.0
2006-09-11 15:30:00,39.73,39.83,39.73,39.8,227200.0,27.6148,27.6843,27.6148,27.6634,227200.0
2006-09-11 15:35:00,39.8,39.8,39.77,39.8,76800.0,27.6634,27.6634,27.6426,27.6634,76800.0
2006-09-11 15:40:00,39.8,39.85,39.77,39.83,160400.0,27.6634,27.6982,27.6426,27.6843,160400.0
2006-09-11 15:45:00,39.83,39.85,39.81,39.85,176400.0,27.6843,27.6982,27.6704,27.6982,176400.0
2006-09-11 15:50:00,39.85,39.85,39.84,39.84,125600.0,27.6982,27.6982,27.6912,27.6912,125600.0
2006-09-11 15:55:00,39.84,39.85,39.84,39.85,213600.0,27.6912,27.6982,27.6912,27.6982,213600.0
2006-09-12 09:30:00,39.85,40.17,39.85,40.1,111600.0,27.6982,27.9206,27.6982,27.872,111600.0
2006-09-12 09:35:00,40.1,40.33,40.07,40.2,126000.0,27.872,28.0318,27.8511,27.9415,126000.0
2006-09-12 09:40:00,40.17,40.17,39.86,39.92,123000.0,27.9206,27.9206,27.7052,27.7469,123000.0
2006-09-12 09:45:00,39.9,39.9,39.64,39.78,191600.0,27.733,27.733,27.5522,27.6495,191600.0
2006-09-12 09:50:00,39.75,39.83,39.69,39.71,174600.0,27.6287,27.6843,27.587,27.6009,174600.0
2006-09-12 09:55:00,39.71,39.73,39.67,39.68,97600.0,27.6009,27.6148,27.5731,27.58,97600.0
2006-09-12 10:00:00,39.68,39.85,39.63,39.83,160200.0,27.58,27.6982,27.5453,27.6843,160200.0
2006-09-12 10:05:00,39.83,39.84,39.72,39.73,74200.0,27.6843,27.6912,27.6078,27.6148,74200.0
2006-09-12 10:10:00,39.74,39.74,39.68,39.7,97400.0,27.6217,27.6217,27.58,27.5939,97400.0
2006-09-12 10:15:00,39.7,39.77,39.68,39.69,114600.0,27.5939,27.6426,27.58,27.587,114600.0
2006-09-12 10:20:00,39.68,39.86,39.63,39.82,101200.0,27.58,27.7052,27.5453,27.6773,101200.0
2006-09-12 10:25:00,39.82,40.05,39.81,40.02,120200.0,27.6773,27.8372,27.6704,27.8164,120200.0
2006-09-12 10:30:00,40.02,40.09,39.99,40.04,61600.0,27.8164,27.865,27.7955,27.8303,61600.0
2006-09-12 10:35:00,40.04,40.13,40.02,40.13,50000.0,27.8303,27.8928,27.8164,27.8928,50000.0
2006-09-12 10:40:00,40.15,40.38,40.15,40.35,128800.0,27.9067,28.0666,27.9067,28.0457,128800.0
2006-09-12 10:45:00,40.35,40.35,40.3,40.3,38800.0,28.0457,28.0457,28.011,28.011,38800.0
2006-09-12 10:50:00,40.29,40.35,40.24,40.33,69600.0,28.004,28.0457,27.9693,28.0318,69600.0
2006-09-12 10:55:00,40.33,40.41,40.32,40.41,37200.0,28.0318,28.0874,28.0249,28.0874,37200.0
2006-09-12 11:00:00,40.38,40.63,40.38,40.61,128000.0,28.0666,28.2403,28.0666,28.2264,128000.0
2006-09-12 11:05:00,40.62,40.69,40.62,40.63,62800.0,28.2334,28.2821,28.2334,28.2403,62800.0
2006-09-12 11:10:00,40.62,40.63,40.54,40.59,63600.0,28.2334,28.2403,28.1778,28.2125,63600.0
2006-09-12 11:15:00,40.6,40.71,40.55,40.55,89800.0,28.2195,28.296,28.1847,28.1847,89800.0
2006-09-12 11:20:00,40.55,40.56,40.4,40.42,91600.0,28.1847,28.1917,28.0805,28.0944,91600.0
2006-09-12 11:25:00,40.42,40.42,40.3,40.33,65600.0,28.0944,28.0944,28.011,28.0318,65600.0
2006-09-12 11:30:00,40.35,40.4,40.32,40.36,50000.0,28.0457,28.0805,28.0249,28.0527,50000.0
2006-09-12 11:35:00,40.36,40.37,40.3,40.36,41800.0,28.0527,28.0596,28.011,28.0527,41800.0
2006-09-12 11:40:00,40.35,40.35,40.29,40.35,18400.0,28.0457,28.0457,28.004,28.0457,18400.0
2006-09-12 11:45:00,40.35,40.35,40.22,40.27,58400.0,28.0457,28.0457,27.9554,27.9901,58400.0
2006-09-12 11:50:00,40.27,40.41,40.27,40.4,45400.0,27.9901,28.0874,27.9901,28.0805,45400.0
2006-09-12 11:55:00,40.39,40.43,40.38,40.39,26000.0,28.0735,28.1013,28.0666,28.0735,26000.0
2006-09-12 12:00:00,40.4,40.45,40.4,40.43,35800.0,28.0805,28.1152,28.0805,28.1013,35800.0
2006-09-12 12:05:00,40.43,40.49,40.41,40.45,49000.0,28.1013,28.143,28.0874,28.1152,49000.0
2006-09-12 12:10:00,40.46,40.48,40.4,40.44,70600.0,28.1222,28.1361,28.0805,28.1083,70600.0
2006-09-12 12:15:00,40.42,40.44,40.37,40.37,33400.0,28.0944,28.1083,28.0596,28.0596,33400.0
2006-09-12 12:20:00,40.38,40.38,40.33,40.33,17600.0,28.0666,28.0666,28.0318,28.0318,17600.0
2006-09-12 12:25:00,40.33,40.34,40.3,40.33,31200.0,28.0318,28.0388,28.011,28.0318,31200.0
2006-09-12 12:30:00,40.33,40.34,40.27,40.27,30800.0,28.0318,28.0388,27.9901,27.9901,30800.0
2006-09-12 12:35:00,40.25,40.31,40.25,40.29,58400.0,27.9762,28.0179,27.9762,28.004,58400.0
2006-09-12 12:40:00,40.27,40.28,40.24,40.26,89800.0,27.9901,27.9971,27.9693,27.9832,89800.0
2006-09-12 12:45:00,40.27,40.29,40.26,40.27,60200.0,27.9901,28.004,27.9832,27.9901,60200.0
2006-09-12 12:50:00,40.27,40.38,40.27,40.38,33200.0,27.9901,28.0666,27.9901,28.0666,33200.0
2006-09-12 12:55:00,40.38,40.4,40.34,40.4,25400.0,28.0666,28.0805,28.0388,28.0805,25400.0
2006-09-12 13:00:00,40.4,40.46,40.4,40.46,32400.0,28.0805,28.1222,28.0805,28.1222,32400.0
2006-09-12 13:05:00,40.45,40.46,40.4,40.42,21400.0,28.1152,28.1222,28.0805,28.0944,21400.0
2006-09-12 13:10:00,40.42,40.42,40.35,40.35,29600.0,28.0944,28.0944,28.0457,28.0457,29600.0
2006-09-12 13:15:00,40.35,40.4,40.34,40.35,24200.0,28.0457,28.0805,28.0388,28.0457,24200.0
2006-09-12 13:20:00,40.35,40.44,40.33,40.4,37400.0,28.0457,28.1083,28.0318,28.0805,37400.0
2006-09-12 13:25:00,40.41,40.41,40.37,40.37,20200.0,28.0874,28.0874,28.0596,28.0596,20200.0
2006-09-12 13:30:00,40.37,40.43,40.37,40.42,47600.0,28.0596,28.1013,28.0596,28.0944,47600.0
2006-09-12 13:35:00,40.43,40.45,40.41,40.42,18600.0,28.1013,28.1152,28.0874,28.0944,18600.0
2006-09-12 13:40:00,40.42,40.55,40.42,40.48,67200.0,28.0944,28.1847,28.0944,28.1361,67200.0
2006-09-12 13:45:00,40.48,40.55,40.48,40.5,67000.0,28.1361,28.1847,28.1361,28.15,67000.0
2006-09-12 13:50:00,40.5,40.52,40.48,40.52,114800.0,28.15,28.1639,28.1361,28.1639,114800.0
2006-09-12 13:55:00,40.51,40.58,40.51,40.56,53200.0,28.1569,28.2056,28.1569,28.1917,53200.0
2006-09-12 14:00:00,40.56,40.58,40.55,40.57,49600.0,28.1917,28.2056,28.1847,28.1986,49600.0
2006-09-12 14:05:00,40.57,40.6,40.54,40.55,44200.0,28.1986,28.2195,28.1778,28.1847,44200.0
2006-09-12 14:10:00,40.55,40.56,40.49,40.51,84000.0,28.1847,28.1917,28.143,28.1569,84000.0
2006-09-12 14:15:00,40.51,40.52,40.49,40.52,65800.0,28.1569,28.1639,28.143,28.1639,65800.0
2006-09-12 14:20:00,40.52,40.52,40.51,40.52,37000.0,28.1639,28.1639,28.1569,28.1639,37000.0
2006-09-12 14:25:00,40.52,40.69,40.52,40.68,87000.0,28.1639,28.2821,28.1639,28.2751,87000.0
2006-09-12 14:30:00,40.69,40.75,40.66,40.75,84000.0,28.2821,28.3238,28.2612,28.3238,84000.0
2006-09-12 14:35:00,40.75,40.93,40.74,40.88,193600.0,28.3238,28.4489,28.3168,28.4141,193600.0
2006-09-12 14:40:00,40.88,40.88,40.76,40.77,88000.0,28.4141,28.4141,28.3307,28.3377,88000.0
2006-09-12 14:45:00,40.76,40.77,40.65,40.65,77400.0,28.3307,28.3377,28.2542,28.2542,77400.0
2006-09-12 14:50:00,40.62,40.67,40.61,40.67,205600.0,28.2334,28.2682,28.2264,28.2682,205600.0
2006-09-12 14:55:00,40.68,40.73,40.62,40.66,146800.0,28.2751,28.3099,28.2334,28.2612,146800.0
2006-09-12 15:00:00,40.66,40.69,40.62,40.62,210600.0,28.2612,28.2821,28.2334,28.2334,210600.0
2006-09-12 15:05:00,40.62,40.66,40.6,40.65,89600.0,28.2334,28.2612,28.2195,28.2542,89600.0
2006-09-12 15:10:00,40.65,40.66,40.6,40.63,84000.0,28.2542,28.2612,28.2195,28.2403,84000.0
2006-09-12 15:15:00,40.62,40.62,40.57,40.6,41400.0,28.2334,28.2334,28.1986,28.2195,41400.0
2006-09-12 15:20:00,40.6,40.6,40.56,40.6,57600.0,28.2195,28.2195,28.1917,28.2195,57600.0
2006-09-12 15:25:00,40.6,40.6,40.58,40.6,94400.0,28.2195,28.2195,28.2056,28.2195,94400.0
2006-09-12 15:30:00,40.6,40.62,40.56,40.57,86400.0,28.2195,28.2334,28.1917,28.1986,86400.0
2006-09-12 15:35:00,40.56,40.59,40.55,40.58,77400.0,28.1917,28.2125,28.1847,28.2056,77400.0
2006-09-12 15:40:00,40.57,40.63,40.57,40.62,80800.0,28.1986,28.2403,28.1986,28.2334,80800.0
2006-09-12 15:45:00,40.62,40.62,40.54,40.54,106600.0,28.2334,28.2334,28.1778,28.1778,106600.0
2006-09-12 15:50:00,40.54,40.54,40.49,40.49,80200.0,28.1778,28.1778,28.143,28.143,80200.0
2006-09-12 15:55:00,40.47,40.55,40.46,40.54,215000.0,28.1291,28.1847,28.1222,28.1778,215000.0
2006-09-13 09:30:00,40.55,40.74,40.55,40.69,69600.0,28.1847,28.3168,28.1847,28.2821,69600.0
2006-09-13 09:35:00,40.7,40.75,40.5,40.7,123000.0,28.289,28.3238,28.15,28.289,123000.0
2006-09-13 09:40:00,40.7,40.82,40.68,40.73,83400.0,28.289,28.3724,28.2751,28.3099,83400.0
2006-09-13 09:45:00,40.73,40.74,40.6,40.73,54000.0,28.3099,28.3168,28.2195,28.3099,54000.0
2006-09-13 09:50:00,40.73,40.77,40.72,40.74,45200.0,28.3099,28.3377,28.3029,28.3168,45200.0
2006-09-13 09:55:00,40.74,40.88,40.74,40.88,52000.0,28.3168,28.4141,28.3168,28.4141,52000.0
2006-09-13 10:00:00,40.9,41.02,40.82,41.01,104800.0,28.428,28.5114,28.3724,28.5045,104800.0
2006-09-13 10:05:00,41.02,41.2,40.99,41.17,131800.0,28.5114,28.6365,28.4906,28.6157,131800.0
2006-09-13 10:10:00,41.18,41.23,41.0,41.0,81000.0,28.6226,28.6574,28.4975,28.4975,81000.0
2006-09-13 10:15:00,41.0,41.07,40.95,41.01,103200.0,28.4975,28.5462,28.4628,28.5045,103200.0
2006-09-13 10:20:00,41.02,41.02,40.95,40.96,66600.0,28.5114,28.5114,28.4628,28.4697,66600.0
2006-09-13 10:25:00,40.93,40.99,40.93,40.95,43600.0,28.4489,28.4906,28.4489,28.4628,43600.0
2006-09-13 10:30:00,40.98,40.98,40.85,40.92,79000.0,28.4836,28.4836,28.3933,28.4419,79000.0
2006-09-13 10:35:00,40.93,40.93,40.82,40.84,52000.0,28.4489,28.4489,28.3724,28.3863,52000.0
2006-09-13 10:40:00,40.84,40.84,40.76,40.76,54400.0,28.3863,28.3863,28.3307,28.3307,54400.0
2006-09-13 10:45:00,40.76,40.79,40.74,40.77,101400.0,28.3307,28.3516,28.3168,28.3377,101400.0
2006-09-13 10:50:00,40.77,40.77,40.73,40.76,95200.0,28.3377,28.3377,28.3099,28.3307,95200.0
2006-09-13 10:55:00,40.77,40.77,40.7,40.71,73000.0,28.3377,28.3377,28.289,28.296,73000.0
2006-09-13 11:00:00,40.71,40.79,40.71,40.79,52800.0,28.296,28.3516,28.296,28.3516,52800.0
2006-09-13 11:05:00,40.79,40.83,40.77,40.8,121800.0,28.3516,28.3794,28.3377,28.3585,121800.0
2006-09-13 11:10:00,40.8,40.8,40.76,40.77,26200.0,28.3585,28.3585,28.3307,28.3377,26200.0
2006-09-13 11:15:00,40.77,40.77,40.72,40.74,51800.0,28.3377,28.3377,28.3029,28.3168,51800.0
2006-09-13 11:20:00,40.74,40.75,40.73,40.75,29200.0,28.3168,28.3238,28.3099,28.3238,29200.0
2006-09-13 11:25:00,40.75,40.76,40.68,40.69,39000.0,28.3238,28.3307,28.2751,28.2821,39000.0
2006-09-13 11:30:00,40.67,40.67,40.61,40.61,93400.0,28.2682,28.2682,28.2264,28.2264,93400.0
2006-09-13 11:35:00,40.6,40.61,40.51,40.52,132200.0,28.2195,28.2264,28.1569,28.1639,132200.0
2006-09-13 11:40:00,40.51,40.55,40.47,40.53,135600.0,28.1569,28.1847,28.1291,28.1708,135600.0
2006-09-13 11:45:00,40.53,40.55,40.5,40.55,43200.0,28.1708,28.1847,28.15,28.1847,43200.0
2006-09-13 11:50:00,40.56,40.59,40.52,40.52,58400.0,28.1917,28.2125,28.1639,28.1639,58400.0
2006-09-13 11:55:00,40.52,40.6,40.52,40.6,46000.0,28.1639,28.2195,28.1639,28.2195,46000.0
2006-09-13 12:00:00,40.59,40.62,40.56,40.62,37600.0,28.2125,28.2334,28.1917,28.2334,37600.0
2006-09-13 12:05:00,40.63,40.69,40.58,40.6,38000.0,28.2403,28.2821,28.2056,28.2195,38000.0
2006-09-13 12:10:00,40.61,40.7,40.6,40.67,99400.0,28.2264,28.289,28.2195,28.2682,99400.0
2006-09-13 12:15:00,40.68,40.7,40.63,40.64,82000.0,28.2751,28.289,28.2403,28.2473,82000.0
2006-09-13 12:20:00,40.64,40.64,40.58,40.6,53000.0,28.2473,28.2473,28.2056,28.2195,53000.0
2006-09-13 12:25:00,40.6,40.62,40.57,40.59,47800.0,28.2195,28.2334,28.1986,28.2125,47800.0
2006-09-13 12:30:00,40.58,40.58,40.55,40.55,58800.0,28.2056,28.2056,28.1847,28.1847,58800.0
2006-09-13 12:35:00,40.55,40.55,40.5,40.5,67200.0,28.1847,28.1847,28.15,28.15,67200.0
2006-09-13 12:40:00,40.51,40.51,40.48,40.48,42800.0,28.1569,28.1569,28.1361,28.1361,42800.0
2006-09-13 12:45:00,40.48,40.48,40.43,40.46,62600.0,28.1361,28.1361,28.1013,28.1222,62600.0
2006-09-13 12:50:00,40.46,40.46,40.4,40.41,38800.0,28.1222,28.1222,28.0805,28.0874,38800.0
2006-09-13 12:55:00,40.41,40.41,40.32,40.35,87000.0,28.0874,28.0874,28.0249,28.0457,87000.0
2006-09-13 13:00:00,40.35,40.38,40.34,40.38,38600.0,28.0457,28.0666,28.0388,28.0666,38600.0
2006-09-13 13:05:00,40.38,40.4,40.35,40.35,47000.0,28.0666,28.0805,28.0457,28.0457,47000.0
2006-09-13 13:10:00,40.35,40.35,40.28,40.31,142800.0,28.0457,28.0457,27.9971,28.0179,142800.0
2006-09-13 13:15:00,40.3,40.33,40.3,40.31,40200.0,28.011,28.0318,28.011,28.0179,40200.0
2006-09-13 13:20:00,40.31,40.32,40.29,40.3,57200.0,28.0179,28.0249,28.004,28.011,57200.0
2006-09-13 13:25:00,40.3,40.33,40.27,40.28,75000.0,28.011,28.0318,27.9901,27.9971,75000.0
2006-09-13 13:30:00,40.27,40.33,40.26,40.33,61800.0,27.9901,28.0318,27.9832,28.0318,61800.0
2006-09-13 13:35:00,40.33,40.35,40.33,40.35,71800.0,28.0318,28.0457,28.0318,28.0457,71800.0
2006-09-13 13:40:00,40.35,40.41,40.35,40.4,78200.0,28.0457,28.0874,28.0457,28.0805,78200.0
2006-09-13 13:45:00,40.4,40.44,40.4,40.44,30400.0,28.0805,28.1083,28.0805,28.1083,30400.0
2006-09-13 13:50:00,40.44,40.45,40.44,40.45,33000.0,28.1083,28.1152,28.1083,28.1152,33000.0
2006-09-13 13:55:00,40.45,40.45,40.44,40.44,31400.0,28.1152,28.1152,28.1083,28.1083,31400.0
2006-09-13 14:00:00,40.44,40.49,40.44,40.48,81800.0,28.1083,28.143,28.1083,28.1361,81800.0
2006-09-13 14:05:00,40.49,40.5,40.47,40.49,54400.0,28.143,28.15,28.1291,28.143,54400.0
2006-09-13 14:10:00,40.49,40.53,40.48,40.53,39600.0,28.143,28.1708,28.1361,28.1708,39600.0
2006-09-13 14:15:00,40.52,40.54,40.51,40.51,42000.0,28.1639,28.1778,28.1569,28.1569,42000.0
2006-09-13 14:20:00,40.51,40.58,40.5,40.58,41200.0,28.1569,28.2056,28.15,28.2056,41200.0
2006-09-13 14:25:00,40.59,40.69,40.59,40.62,75000.0,28.2125,28.2821,28.2125,28.2334,75000.0
2006-09-13 14:30:00,40.62,40.64,40.6,40.62,46000.0,28.2334,28.2473,28.2195,28.2334,46000.0
2006-09-13 14:35:00,40.62,40.62,40.56,40.57,48200.0,28.2334,28.2334,28.1917,28.1986,48200.0
2006-09-13 14:40:00,40.56,40.58,40.56,40.57,42800.0,28.1917,28.2056,28.1917,28.1986,42800.0
2006-09-13 14:45:00,40.57,40.66,40.57,40.66,57400.0,28.1986,28.2612,28.1986,28.2612,57400.0
2006-09-13 14:50:00,40.65,40.66,40.63,40.66,33400.0,28.2542,28.2612,28.2403,28.2612,33400.0
2006-09-13 14:55:00,40.65,40.66,40.63,40.65,54600.0,28.2542,28.2612,28.2403,28.2542,54600.0
2006-09-13 15:00:00,40.65,40.65,40.58,40.58,31600.0,28.2542,28.2542,28.2056,28.2056,31600.0
2006-09-13 15:05:00,40.58,40.6,40.58,40.58,63200.0,28.2056,28.2195,28.2056,28.2056,63200.0
2006-09-13 15:10:00,40.58,40.65,40.58,40.6,117400.0,28.2056,28.2542,28.2056,28.2195,117400.0
2006-09-13 15:15:00,40.6,40.62,40.58,40.6,47800.0,28.2195,28.2334,28.2056,28.2195,47800.0
2006-09-13 15:20:00,40.6,40.6,40.53,40.55,238000.0,28.2195,28.2195,28.1708,28.1847,238000.0
2006-09-13 15:25:00,40.55,40.6,40.51,40.57,76400.0,28.1847,28.2195,28.1569,28.1986,76400.0
2006-09-13 15:30:00,40.57,40.6,40.56,40.57,39400.0,28.1986,28.2195,28.1917,28.1986,39400.0
2006-09-13 15:35:00,40.58,40.6,40.57,40.59,48800.0,28.2056,28.2195,28.1986,28.2125,48800.0
2006-09-13 15:40:00,40.59,40.6,40.58,40.59,67800.0,28.2125,28.2195,28.2056,28.2125,67800.0
2006-09-13 15:45:00,40.59,40.68,40.59,40.67,75600.0,28.2125,28.2751,28.2125,28.2682,75600.0
2006-09-13 15:50:00,40.67,40.67,40.63,40.63,47800.0,28.2682,28.2682,28.2403,28.2403,47800.0
2006-09-13 15:55:00,40.63,40.65,40.63,40.63,114800.0,28.2403,28.2542,28.2403,28.2403,114800.0
2006-09-14 09:30:00,40.63,40.63,40.24,40.27,133600.0,28.2403,28.2403,27.9693,27.9901,133600.0
2006-09-14 09:35:00,40.26,40.31,40.15,40.15,156200.0,27.9832,28.0179,27.9067,27.9067,156200.0
2006-09-14 09:40:00,40.16,40.24,40.13,40.22,111200.0,27.9137,27.9693,27.8928,27.9554,111200.0
2006-09-14 09:45:00,40.23,40.27,40.2,40.24,124800.0,27.9623,27.9901,27.9415,27.9693,124800.0
2006-09-14 09:50:00,40.24,40.26,40.23,40.26,106800.0,27.9693,27.9832,27.9623,27.9832,106800.0
2006-09-14 09:55:00,40.25,40.27,40.08,40.1,252000.0,27.9762,27.9901,27.8581,27.872,252000.0
2006-09-14 10:00:00,40.1,40.1,39.81,39.88,233400.0,27.872,27.872,27.6704,27.7191,233400.0
2006-09-14 10:05:00,39.88,39.96,39.85,39.86,191600.0,27.7191,27.7747,27.6982,27.7052,191600.0
2006-09-14 10:10:00,39.85,39.97,39.8,39.9,70200.0,27.6982,27.7816,27.6634,27.733,70200.0
2006-09-14 10:15:00,39.91,39.95,39.91,39.93,77400.0,27.7399,27.7677,27.7399,27.7538,77400.0
2006-09-14 10:20:00,39.94,40.06,39.93,40.03,73400.0,27.7608,27.8442,27.7538,27.8233,73400.0
2006-09-14 10:25:00,40.02,40.05,39.94,39.95,56800.0,27.8164,27.8372,27.7608,27.7677,56800.0
2006-09-14 10:30:00,39.98,40.05,39.95,40.0,57200.0,27.7886,27.8372,27.7677,27.8025,57200.0
2006-09-14 10:35:00,40.01,40.02,39.88,39.92,64600.0,27.8094,27.8164,27.7191,27.7469,64600.0
2006-09-14 10:40:00,39.92,39.99,39.84,39.9,89400.0,27.7469,27.7955,27.6912,27.733,89400.0
2006-09-14 10:45:00,39.9,39.94,39.88,39.9,65200.0,27.733,27.7608,27.7191,27.733,65200.0
2006-09-14 10:50:00,39.9,39.99,39.9,39.93,49800.0,27.733,27.7955,27.733,27.7538,49800.0
2006-09-14 10:55:00,39.93,39.98,39.93,39.96,73600.0,27.7538,27.7886,27.7538,27.7747,73600.0
2006-09-14 11:00:00,39.96,39.98,39.9,39.95,52800.0,27.7747,27.7886,27.733,27.7677,52800.0
2006-09-14 11:05:00,39.97,39.98,39.92,39.93,65000.0,27.7816,27.7886,27.7469,27.7538,65000.0
2006-09-14 11:10:00,39.93,39.96,39.91,39.95,41200.0,27.7538,27.7747,27.7399,27.7677,41200.0
2006-09-14 11:15:00,39.97,39.99,39.95,39.95,50200.0,27.7816,27.7955,27.7677,27.7677,50200.0
2006-09-14 11:20:00,39.96,39.96,39.94,39.96,72800.0,27.7747,27.7747,27.7608,27.7747,72800.0
2006-09-14 11:25:00,39.96,39.99,39.94,39.94,134400.0,27.7747,27.7955,27.7608,27.7608,134400.0
2006-09-14 11:30:00,39.95,39.96,39.93,39.93,42600.0,27.7677,27.7747,27.7538,27.7538,42600.0
2006-09-14 11:35:00,39.93,39.95,39.92,39.93,261600.0,27.7538,27.7677,27.7469,27.7538,261600.0
2006-09-14 11:40:00,39.94,39.98,39.93,39.97,27800.0,27.7608,27.7886,27.7538,27.7816,27800.0
2006-09-14 11:45:00,39.96,39.97,39.88,39.95,59400.0,27.7747,27.7816,27.7191,27.7677,59400.0
2006-09-14 11:50:00,39.95,39.97,39.94,39.97,79600.0,27.7677,27.7816,27.7608,27.7816,79600.0
2006-09-14 11:55:00,39.98,39.99,39.97,39.99,49600.0,27.7886,27.7955,27.7816,27.7955,49600.0
2006-09-14 12:00:00,39.99,39.99,39.97,39.99,21800.0,27.7955,27.7955,27.7816,27.7955,21800.0
2006-09-14 12:05:00,39.99,39.99,39.97,39.97,34200.0,27.7955,27.7955,27.7816,27.7816,34200.0
2006-09-14 12:10:00,39.97,40.1,39.97,40.06,314200.0,27.7816,27.872,27.7816,27.8442,314200.0
2006-09-14 12:15:00,40.06,40.08,39.95,39.96,84200.0,27.8442,27.8581,27.7677,27.7747,84200.0
2006-09-14 12:20:00,39.96,39.99,39.81,39.83,133000.0,27.7747,27.7955,27.6704,27.6843,133000.0
2006-09-14 12:25:00,39.82,39.84,39.76,39.77,122600.0,27.6773,27.6912,27.6356,27.6426,122600.0
2006-09-14 12:30:00,39.77,39.8,39.77,39.79,53800.0,27.6426,27.6634,27.6426,27.6565,53800.0
2006-09-14 12:35:00,39.8,39.8,39.77,39.78,31600.0,27.6634,27.6634,27.6426,27.6495,31600.0
2006-09-14 12:40:00,39.78,39.8,39.75,39.8,40000.0,27.6495,27.6634,27.6287,27.6634,40000.0
2006-09-14 12:45:00,39.8,39.85,39.79,39.85,40800.0,27.6634,27.6982,27.6565,27.6982,40800.0
2006-09-14 12:50:00,39.84,39.85,39.79,39.79,31400.0,27.6912,27.6982,27.6565,27.6565,31400.0
2006-09-14 12:55:00,39.79,39.79,39.78,39.79,23000.0,27.6565,27.6565,27.6495,27.6565,23000.0
2006-09-14 13:00:00,39.78,39.78,39.63,39.63,156400.0,27.6495,27.6495,27.5453,27.5453,156400.0
2006-09-14 13:05:00,39.65,39.72,39.63,39.72,70600.0,27.5592,27.6078,27.5453,27.6078,70600.0
2006-09-14 13:10:00,39.72,39.74,39.68,39.73,54600.0,27.6078,27.6217,27.58,27.6148,54600.0
2006-09-14 13:15:00,39.75,39.75,39.7,39.73,27000.0,27.6287,27.6287,27.5939,27.6148,27000.0
2006-09-14 13:20:00,39.73,39.77,39.73,39.77,18200.0,27.6148,27.6426,27.6148,27.6426,18200.0
2006-09-14 13:25:00,39.76,39.77,39.74,39.75,22600.0,27.6356,27.6426,27.6217,27.6287,22600.0
2006-09-14 13:30:00,39.75,39.81,39.74,39.77,43400.0,27.6287,27.6704,27.6217,27.6426,43400.0
2006-09-14 13:35:00,39.77,39.83,39.74,39.77,45800.0,27.6426,27.6843,27.6217,27.6426,45800.0
2006-09-14 13:40:00,39.77,39.8,39.77,39.79,17800.0,27.6426,27.6634,27.6426,27.6565,17800.0
2006-09-14 13:45:00,39.79,39.8,39.79,39.8,22800.0,27.6565,27.6634,27.6565,27.6634,22800.0
2006-09-14 13:50:00,39.8,39.88,39.8,39.87,32400.0,27.6634,27.7191,27.6634,27.7121,32400.0
2006-09-14 13:55:00,39.87,39.88,39.84,39.85,22400.0,27.7121,27.7191,27.6912,27.6982,22400.0
2006-09-14 14:00:00,39.85,39.86,39.82,39.84,22400.0,27.6982,27.7052,27.6773,27.6912,22400.0
2006-09-14 14:05:00,39.84,39.85,39.8,39.8,23400.0,27.6912,27.6982,27.6634,27.6634,23400.0
2006-09-14 14:10:00,39.8,39.88,39.77,39.87,64400.0,27.6634,27.7191,27.6426,27.7121,64400.0
2006-09-14 14:15:00,39.87,39.88,39.83,39.84,27000.0,27.7121,27.7191,27.6843,27.6912,27000.0
2006-09-14 14:20:00,39.83,39.84,39.82,39.82,51600.0,27.6843,27.6912,27.6773,27.6773,51600.0
2006-09-14 14:25:00,39.82,39.84,39.8,39.81,28200.0,27.6773,27.6912,27.6634,27.6704,28200.0
2006-09-14 14:30:00,39.81,39.85,39.8,39.82,74400.0,27.6704,27.6982,27.6634,27.6773,74400.0
2006-09-14 14:35:00,39.8,39.85,39.79,39.85,65600.0,27.6634,27.6982,27.6565,27.6982,65600.0
2006-09-14 14:40:00,39.85,39.87,39.75,39.75,80800.0,27.6982,27.7121,27.6287,27.6287,80800.0
2006-09-14 14:45:00,39.75,39.84,39.75,39.84,57800.0,27.6287,27.6912,27.6287,27.6912,57800.0
2006-09-14 14:50:00,39.85,39.85,39.79,39.79,47800.0,27.6982,27.6982,27.6565,27.6565,47800.0
2006-09-14 14:55:00,39.79,39.79,39.66,39.68,82200.0,27.6565,27.6565,27.5661,27.58,82200.0
2006-09-14 15:00:00,39.71,39.71,39.63,39.67,47600.0,27.6009,27.6009,27.5453,27.5731,47600.0
2006-09-14 15:05:00,39.66,39.66,39.63,39.65,38600.0,27.5661,27.5661,27.5453,27.5592,38600.0
2006-09-14 15:10:00,39.65,39.66,39.6,39.63,43800.0,27.5592,27.5661,27.5244,27.5453,43800.0
2006-09-14 15:15:00,39.63,39.64,39.62,39.63,49000.0,27.5453,27.5522,27.5383,27.5453,49000.0
2006-09-14 15:20:00,39.62,39.62,39.55,39.62,58800.0,27.5383,27.5383,27.4897,27.5383,58800.0
2006-09-14 15:25:00,39.62,39.72,39.59,39.67,61400.0,27.5383,27.6078,27.5175,27.5731,61400.0
2006-09-14 15:30:00,39.69,39.74,39.63,39.73,95000.0,27.587,27.6217,27.5453,27.6148,95000.0
2006-09-14 15:35:00,39.73,39.73,39.67,39.71,75400.0,27.6148,27.6148,27.5731,27.6009,75400.0
2006-09-14 15:40:00,39.72,39.77,39.7,39.71,85800.0,27.6078,27.6426,27.5939,27.6009,85800.0
2006-09-14 15:45:00,39.71,39.76,39.67,39.73,100400.0,27.6009,27.6356,27.5731,27.6148,100400.0
2006-09-14 15:50:00,39.73,39.74,39.72,39.73,150000.0,27.6148,27.6217,27.6078,27.6148,150000.0
2006-09-14 15:55:00,39.73,39.74,39.72,39.72,109600.0,27.6148,27.6217,27.6078,27.6078,109600.0
2006-09-15 09:30:00,40.05,40.22,40.02,40.06,552400.0,27.8372,27.9554,27.8164,27.8442,552400.0
2006-09-15 09:35:00,40.05,40.09,39.96,40.05,82800.0,27.8372,27.865,27.7747,27.8372,82800.0
2006-09-15 09:40:00,40.08,40.18,40.01,40.13,69200.0,27.8581,27.9276,27.8094,27.8928,69200.0
2006-09-15 09:45:00,40.12,40.13,39.98,40.07,68400.0,27.8859,27.8928,27.7886,27.8511,68400.0
2006-09-15 09:50:00,40.06,40.17,40.04,40.15,67800.0,27.8442,27.9206,27.8303,27.9067,67800.0
2006-09-15 09:55:00,40.15,40.2,40.02,40.02,91600.0,27.9067,27.9415,27.8164,27.8164,91600.0
2006-09-15 10:00:00,40.03,40.12,40.03,40.12,84000.0,27.8233,27.8859,27.8233,27.8859,84000.0
2006-09-15 10:05:00,40.12,40.2,40.06,40.2,55000.0,27.8859,27.9415,27.8442,27.9415,55000.0
2006-09-15 10:10:00,40.2,40.34,40.19,40.3,73600.0,27.9415,28.0388,27.9345,28.011,73600.0
2006-09-15 10:15:00,40.31,40.35,40.23,40.24,88800.0,28.0179,28.0457,27.9623,27.9693,88800.0
2006-09-15 10:20:00,40.23,40.35,40.23,40.3,68000.0,27.9623,28.0457,27.9623,28.011,68000.0
2006-09-15 10:25:00,40.31,40.38,40.27,40.35,46600.0,28.0179,28.0666,27.9901,28.0457,46600.0
2006-09-15 10:30:00,40.35,40.47,40.35,40.45,53800.0,28.0457,28.1291,28.0457,28.1152,53800.0
2006-09-15 10:35:00,40.45,40.45,40.37,40.38,69800.0,28.1152,28.1152,28.0596,28.0666,69800.0
2006-09-15 10:40:00,40.38,40.38,40.34,40.34,35200.0,28.0666,28.0666,28.0388,28.0388,35200.0
2006-09-15 10:45:00,40.34,40.34,40.19,40.19,126400.0,28.0388,28.0388,27.9345,27.9345,126400.0
2006-09-15 10:50:00,40.19,40.22,40.09,40.1,114600.0,27.9345,27.9554,27.865,27.872,114600.0
2006-09-15 10:55:00,40.1,40.24,40.1,40.24,55400.0,27.872,27.9693,27.872,27.9693,55400.0
2006-09-15 11:00:00,40.24,40.27,40.2,40.2,41200.0,27.9693,27.9901,27.9415,27.9415,41200.0
2006-09-15 11:05:00,40.2,40.24,40.15,40.16,58400.0,27.9415,27.9693,27.9067,27.9137,58400.0
2006-09-15 11:10:00,40.16,40.25,40.15,40.21,185600.0,27.9137,27.9762,27.9067,27.9484,185600.0
2006-09-15 11:15:00,40.22,40.23,40.13,40.14,61600.0,27.9554,27.9623,27.8928,27.8998,61600.0
2006-09-15 11:20:00,40.14,40.14,40.02,40.09,94600.0,27.8998,27.8998,27.8164,27.865,94600.0
2006-09-15 11:25:00,40.09,40.09,40.01,40.01,84000.0,27.865,27.865,27.8094,27.8094,84000.0
2006-09-15 11:30:00,40.01,40.01,39.96,39.99,64800.0,27.8094,27.8094,27.7747,27.7955,64800.0
2006-09-15 11:35:00,39.99,40.02,39.97,39.97,58200.0,27.7955,27.8164,27.7816,27.7816,58200.0
2006-09-15 11:40:00,39.97,39.97,39.85,39.85,79600.0,27.7816,27.7816,27.6982,27.6982,79600.0
2006-09-15 11:45:00,39.86,39.93,39.81,39.91,57000.0,27.7052,27.7538,27.6704,27.7399,57000.0
2006-09-15 11:50:00,39.93,40.04,39.93,40.04,33400.0,27.7538,27.8303,27.7538,27.8303,33400.0
2006-09-15 11:55:00,40.04,40.04,39.85,39.9,103600.0,27.8303,27.8303,27.6982,27.733,103600.0
2006-09-15 12:00:00,39.92,39.96,39.85,39.92,98600.0,27.7469,27.7747,27.6982,27.7469,98600.0
2006-09-15 12:05:00,39.92,39.93,39.86,39.89,49600.0,27.7469,27.7538,27.7052,27.726,49600.0
2006-09-15 12:10:00,39.9,39.94,39.88,39.91,34600.0,27.733,27.7608,27.7191,27.7399,34600.0
2006-09-15 12:15:00,39.94,40.04,39.94,40.03,56600.0,27.7608,27.8303,27.7608,27.8233,56600.0
2006-09-15 12:20:00,40.02,40.05,39.99,40.04,33200.0,27.8164,27.8372,27.7955,27.8303,33200.0
2006-09-15 12:25:00,40.06,40.06,40.01,40.01,21200.0,27.8442,27.8442,27.8094,27.8094,21200.0
2006-09-15 12:30:00,40.01,40.02,39.92,39.97,26000.0,27.8094,27.8164,27.7469,27.7816,26000.0
2006-09-15 12:35:00,39.97,40.01,39.96,40.01,18000.0,27.7816,27.8094,27.7747,27.8094,18000.0
2006-09-15 12:40:00,40.02,40.05,39.95,40.04,51200.0,27.8164,27.8372,27.7677,27.8303,51200.0
2006-09-15 12:45:00,40.05,40.08,40.04,40.06,19200.0,27.8372,27.8581,27.8303,27.8442,19200.0
2006-09-15 12:50:00,40.06,40.09,40.02,40.09,24400.0,27.8442,27.865,27.8164,27.865,24400.0
2006-09-15 12:55:00,40.09,40.12,40.08,40.09,29800.0,27.865,27.8859,27.8581,27.865,29800.0
2006-09-15 13:00:00,40.1,40.17,40.08,40.16,67000.0,27.872,27.9206,27.8581,27.9137,67000.0
2006-09-15 13:05:00,40.16,40.26,40.16,40.26,73200.0,27.9137,27.9832,27.9137,27.9832,73200.0
2006-09-15 13:10:00,40.27,40.29,40.2,40.29,56800.0,27.9901,28.004,27.9415,28.004,56800.0
2006-09-15 13:15:00,40.29,40.31,40.25,40.29,65000.0,28.004,28.0179,27.9762,28.004,65000.0
2006-09-15 13:20:00,40.27,40.31,40.24,40.27,55600.0,27.9901,28.0179,27.9693,27.9901,55600.0
2006-09-15 13:25:00,40.27,40.3,40.26,40.27,84000.0,27.9901,28.011,27.9832,27.9901,84000.0
2006-09-15 13:30:00,40.26,40.27,40.24,40.26,27400.0,27.9832,27.9901,27.9693,27.9832,27400.0
2006-09-15 13:35:00,40.26,40.4,40.26,40.35,57000.0,27.9832,28.0805,27.9832,28.0457,57000.0
2006-09-15 13:40:00,40.37,40.41,40.35,40.36,85200.0,28.0596,28.0874,28.0457,28.0527,85200.0
2006-09-15 13:45:00,40.36,40.49,40.36,40.45,157000.0,28.0527,28.143,28.0527,28.1152,157000.0
2006-09-15 13:50:00,40.44,40.47,40.43,40.46,28200.0,28.1083,28.1291,28.1013,28.1222,28200.0
2006-09-15 13:55:00,40.46,40.46,40.35,40.35,42400.0,28.1222,28.1222,28.0457,28.0457,42400.0
2006-09-15 14:00:00,40.35,40.38,40.34,40.36,39000.0,28.0457,28.0666,28.0388,28.0527,39000.0
2006-09-15 14:05:00,40.35,40.38,40.32,40.36,44000.0,28.0457,28.0666,28.0249,28.0527,44000.0
2006-09-15 14:10:00,40.34,40.45,40.34,40.42,36200.0,28.0388,28.1152,28.0388,28.0944,36200.0
2006-09-15 14:15:00,40.42,40.42,40.33,40.34,121000.0,28.0944,28.0944,28.0318,28.0388,121000.0
2006-09-15 14:20:00,40.34,40.37,40.28,40.34,24200.0,28.0388,28.0596,27.9971,28.0388,24200.0
2006-09-15 14:25:00,40.34,40.34,40.33,40.34,16000.0,28.0388,28.0388,28.0318,28.0388,16000.0
2006-09-15 14:30:00,40.35,40.42,40.33,40.42,29000.0,28.0457,28.0944,28.0318,28.0944,29000.0
2006-09-15 14:35:00,40.41,40.5,40.41,40.49,75600.0,28.0874,28.15,28.0874,28.143,75600.0
2006-09-15 14:40:00,40.49,40.57,40.49,40.57,104400.0,28.143,28.1986,28.143,28.1986,104400.0
2006-09-15 14:45:00,40.57,40.61,40.51,40.54,93600.0,28.1986,28.2264,28.1569,28.1778,93600.0
2006-09-15 14:50:00,40.54,40.55,40.51,40.54,114000.0,28.1778,28.1847,28.1569,28.1778,114000.0
2006-09-15 14:55:00,40.54,40.54,40.49,40.51,51000.0,28.1778,28.1778,28.143,28.1569,51000.0
2006-09-15 15:00:00,40.51,40.53,40.42,40.44,49600.0,28.1569,28.1708,28.0944,28.1083,49600.0
2006-09-15 15:05:00,40.46,40.49,40.44,40.47,69000.0,28.1222,28.143,28.1083,28.1291,69000.0
2006-09-15 15:10:00,40.47,40.56,40.47,40.5,60800.0,28.1291,28.1917,28.1291,28.15,60800.0
2006-09-15 15:15:00,40.51,40.51,40.44,40.48,36200.0,28.1569,28.1569,28.1083,28.1361,36200.0
2006-09-15 15:20:00,40.48,40.54,40.41,40.41,67800.0,28.1361,28.1778,28.0874,28.0874,67800.0
2006-09-15 15:25:00,40.42,40.47,40.41,40.45,55600.0,28.0944,28.1291,28.0874,28.1152,55600.0
2006-09-15 15:30:00,40.45,40.47,40.43,40.45,65200.0,28.1152,28.1291,28.1013,28.1152,65200.0
2006-09-15 15:35:00,40.45,40.47,40.43,40.44,52200.0,28.1152,28.1291,28.1013,28.1083,52200.0
2006-09-15 15:40:00,40.43,40.51,40.41,40.51,49800.0,28.1013,28.1569,28.0874,28.1569,49800.0
2006-09-15 15:45:00,40.51,40.52,40.45,40.45,46200.0,28.1569,28.1639,28.1152,28.1152,46200.0
2006-09-15 15:50:00,40.44,40.5,40.43,40.47,100200.0,28.1083,28.15,28.1013,28.1291,100200.0
2006-09-15 15:55:00,40.48,40.49,40.46,40.48,203600.0,28.1361,28.143,28.1222,28.1361,203600.0
2006-09-18 09:30:00,40.44,40.47,40.32,40.37,60400.0,28.1083,28.1291,28.0249,28.0596,60400.0
2006-09-18 09:35:00,40.3,40.59,40.3,40.47,44800.0,28.011,28.2125,28.011,28.1291,44800.0
2006-09-18 09:40:00,40.47,40.62,40.45,40.57,86600.0,28.1291,28.2334,28.1152,28.1986,86600.0
2006-09-18 09:45:00,40.56,40.63,40.51,40.6,29200.0,28.1917,28.2403,28.1569,28.2195,29200.0
2006-09-18 09:50:00,40.59,40.69,40.52,40.68,57200.0,28.2125,28.2821,28.1639,28.2751,57200.0
2006-09-18 09:55:00,40.68,40.85,40.64,40.81,88000.0,28.2751,28.3933,28.2473,28.3655,88000.0
2006-09-18 10:00:00,40.81,40.81,40.7,40.74,43400.0,28.3655,28.3655,28.289,28.3168,43400.0
2006-09-18 10:05:00,40.74,40.96,40.74,40.95,75800.0,28.3168,28.4697,28.3168,28.4628,75800.0
2006-09-18 10:10:00,40.96,40.98,40.82,40.87,95800.0,28.4697,28.4836,28.3724,28.4072,95800.0
2006-09-18 10:15:00,40.87,40.92,40.8,40.8,95000.0,28.4072,28.4419,28.3585,28.3585,95000.0
2006-09-18 10:20:00,40.77,40.85,40.74,40.83,78200.0,28.3377,28.3933,28.3168,28.3794,78200.0
2006-09-18 10:25:00,40.83,40.95,40.83,40.93,60000.0,28.3794,28.4628,28.3794,28.4489,60000.0
2006-09-18 10:30:00,40.93,40.93,40.88,40.88,39200.0,28.4489,28.4489,28.4141,28.4141,39200.0
2006-09-18 10:35:00,40.87,40.87,40.79,40.84,49400.0,28.4072,28.4072,28.3516,28.3863,49400.0
2006-09-18 10:40:00,40.85,40.9,40.85,40.9,23600.0,28.3933,28.428,28.3933,28.428,23600.0
2006-09-18 10:45:00,40.9,40.93,40.8,40.8,27000.0,28.428,28.4489,28.3585,28.3585,27000.0
2006-09-18 10:50:00,40.8,40.8,40.76,40.76,10400.0,28.3585,28.3585,28.3307,28.3307,10400.0
2006-09-18 10:55:00,40.76,40.77,40.71,40.77,29200.0,28.3307,28.3377,28.296,28.3377,29200.0
2006-09-18 11:00:00,40.79,40.81,40.76,40.79,30200.0,28.3516,28.3655,28.3307,28.3516,30200.0
2006-09-18 11:05:00,40.79,40.81,40.76,40.76,22800.0,28.3516,28.3655,28.3307,28.3307,22800.0
2006-09-18 11:10:00,40.77,40.78,40.72,40.74,46600.0,28.3377,28.3446,28.3029,28.3168,46600.0
2006-09-18 11:15:00,40.74,40.74,40.69,40.7,58800.0,28.3168,28.3168,28.2821,28.289,58800.0
2006-09-18 11:20:00,40.7,40.7,40.6,40.6,56800.0,28.289,28.289,28.2195,28.2195,56800.0
2006-09-18 11:25:00,40.6,40.74,40.59,40.73,51600.0,28.2195,28.3168,28.2125,28.3099,51600.0
2006-09-18 11:30:00,40.72,40.76,40.63,40.65,97400.0,28.3029,28.3307,28.2403,28.2542,97400.0
2006-09-18 11:35:00,40.65,40.66,40.59,40.62,76200.0,28.2542,28.2612,28.2125,28.2334,76200.0
2006-09-18 11:40:00,40.63,40.65,40.61,40.63,16800.0,28.2403,28.2542,28.2264,28.2403,16800.0
2006-09-18 11:45:00,40.63,40.74,40.63,40.74,19400.0,28.2403,28.3168,28.2403,28.3168,19400.0
2006-09-18 11:50:00,40.74,40.83,40.74,40.81,26800.0,28.3168,28.3794,28.3168,28.3655,26800.0
2006-09-18 11:55:00,40.81,40.82,40.77,40.79,16800.0,28.3655,28.3724,28.3377,28.3516,16800.0
2006-09-18 12:00:00,40.79,40.8,40.77,40.79,24000.0,28.3516,28.3585,28.3377,28.3516,24000.0
2006-09-18 12:05:00,40.79,40.8,40.77,40.79,18400.0,28.3516,28.3585,28.3377,28.3516,18400.0
2006-09-18 12:10:00,40.79,40.79,40.66,40.66,47200.0,28.3516,28.3516,28.2612,28.2612,47200.0
2006-09-18 12:15:00,40.65,40.65,40.62,40.63,32200.0,28.2542,28.2542,28.2334,28.2403,32200.0
2006-09-18 12:20:00,40.65,40.74,40.65,40.73,16800.0,28.2542,28.3168,28.2542,28.3099,16800.0
2006-09-18 12:25:00,40.72,40.73,40.66,40.73,15200.0,28.3029,28.3099,28.2612,28.3099,15200.0
2006-09-18 12:30:00,40.73,40.76,40.71,40.76,10400.0,28.3099,28.3307,28.296,28.3307,10400.0
2006-09-18 12:35:00,40.76,40.79,40.74,40.79,18400.0,28.3307,28.3516,28.3168,28.3516,18400.0
2006-09-18 12:40:00,40.8,40.93,40.8,40.93,24800.0,28.3585,28.4489,28.3585,28.4489,24800.0
2006-09-18 12:45:00,40.92,40.98,40.92,40.93,25200.0,28.4419,28.4836,28.4419,28.4489,25200.0
2006-09-18 12:50:00,40.91,40.94,40.91,40.92,39200.0,28.435,28.4558,28.435,28.4419,39200.0
2006-09-18 12:55:00,40.92,40.95,40.85,40.95,63200.0,28.4419,28.4628,28.3933,28.4628,63200.0
2006-09-18 13:00:00,40.95,40.96,40.87,40.92,42400.0,28.4628,28.4697,28.4072,28.4419,42400.0
2006-09-18 13:05:00,40.93,40.98,40.92,40.98,18200.0,28.4489,28.4836,28.4419,28.4836,18200.0
2006-09-18 13:10:00,40.97,41.08,40.96,41.03,117000.0,28.4767,28.5531,28.4697,28.5184,117000.0
2006-09-18 13:15:00,41.03,41.1,41.02,41.03,87600.0,28.5184,28.567,28.5114,28.5184,87600.0
2006-09-18 13:20:00,41.05,41.08,41.05,41.06,34600.0,28.5323,28.5531,28.5323,28.5392,34600.0
2006-09-18 13:25:00,41.08,41.1,41.06,41.07,40000.0,28.5531,28.567,28.5392,28.5462,40000.0
2006-09-18 13:30:00,41.09,41.11,40.99,41.01,50200.0,28.5601,28.574,28.4906,28.5045,50200.0
2006-09-18 13:35:00,41.01,41.01,40.89,40.89,26400.0,28.5045,28.5045,28.4211,28.4211,26400.0
2006-09-18 13:40:00,40.88,40.88,40.73,40.73,23200.0,28.4141,28.4141,28.3099,28.3099,23200.0
2006-09-18 13:45:00,40.73,40.74,40.62,40.63,166800.0,28.3099,28.3168,28.2334,28.2403,166800.0
2006-09-18 13:50:00,40.63,40.71,40.56,40.56,51600.0,28.2403,28.296,28.1917,28.1917,51600.0
2006-09-18 13:55:00,40.56,40.6,40.55,40.57,48600.0,28.1917,28.2195,28.1847,28.1986,48600.0
2006-09-18 14:00:00,40.55,40.57,40.42,40.43,108800.0,28.1847,28.1986,28.0944,28.1013,108800.0
2006-09-18 14:05:00,40.44,40.56,40.43,40.56,47200.0,28.1083,28.1917,28.1013,28.1917,47200.0
2006-09-18 14:10:00,40.56,40.68,40.52,40.66,26200.0,28.1917,28.2751,28.1639,28.2612,26200.0
2006-09-18 14:15:00,40.68,40.68,40.62,40.64,14800.0,28.2751,28.2751,28.2334,28.2473,14800.0
2006-09-18 14:20:00,40.64,40.69,40.58,40.65,23000.0,28.2473,28.2821,28.2056,28.2542,23000.0
2006-09-18 14:25:00,40.66,40.66,40.54,40.65,19800.0,28.2612,28.2612,28.1778,28.2542,19800.0
2006-09-18 14:30:00,40.64,40.64,40.55,40.56,21800.0,28.2473,28.2473,28.1847,28.1917,21800.0
2006-09-18 14:35:00,40.56,40.6,40.52,40.56,33600.0,28.1917,28.2195,28.1639,28.1917,33600.0
2006-09-18 14:40:00,40.54,40.55,40.5,40.51,58000.0,28.1778,28.1847,28.15,28.1569,58000.0
2006-09-18 14:45:00,40.51,40.58,40.51,40.55,21400.0,28.1569,28.2056,28.1569,28.1847,21400.0
2006-09-18 14:50:00,40.56,40.63,40.55,40.63,24600.0,28.1917,28.2403,28.1847,28.2403,24600.0
2006-09-18 14:55:00,40.63,40.65,40.52,40.52,29800.0,28.2403,28.2542,28.1639,28.1639,29800.0
2006-09-18 15:00:00,40.52,40.63,40.52,40.58,53200.0,28.1639,28.2403,28.1639,28.2056,53200.0
2006-09-18 15:05:00,40.59,40.65,40.57,40.59,42200.0,28.2125,28.2542,28.1986,28.2125,42200.0
2006-09-18 15:10:00,40.59,40.6,40.52,40.6,34400.0,28.2125,28.2195,28.1639,28.2195,34400.0
2006-09-18 15:15:00,40.6,40.6,40.52,40.52,14400.0,28.2195,28.2195,28.1639,28.1639,14400.0
2006-09-18 15:20:00,40.53,40.67,40.52,40.66,47400.0,28.1708,28.2682,28.1639,28.2612,47400.0
2006-09-18 15:25:00,40.66,40.74,40.66,40.74,76400.0,28.2612,28.3168,28.2612,28.3168,76400.0
2006-09-18 15:30:00,40.73,40.8,40.63,40.63,36400.0,28.3099,28.3585,28.2403,28.2403,36400.0
2006-09-18 15:35:00,40.65,40.65,40.58,40.63,52200.0,28.2542,28.2542,28.2056,28.2403,52200.0
2006-09-18 15:40:00,40.61,40.67,40.6,40.63,69600.0,28.2264,28.2682,28.2195,28.2403,69600.0
2006-09-18 15:45:00,40.63,40.65,40.62,40.62,92800.0,28.2403,28.2542,28.2334,28.2334,92800.0
2006-09-18 15:50:00,40.62,40.67,40.6,40.67,38400.0,28.2334,28.2682,28.2195,28.2682,38400.0
2006-09-18 15:55:00,40.67,40.68,40.62,40.63,36600.0,28.2682,28.2751,28.2334,28.2403,36600.0
2006-09-19 09:30:00,40.55,40.77,40.55,40.67,77600.0,28.1847,28.3377,28.1847,28.2682,77600.0
2006-09-19 09:35:00,40.67,40.67,40.27,40.33,48800.0,28.2682,28.2682,27.9901,28.0318,48800.0
2006-09-19 09:40:00,40.32,40.44,40.16,40.41,41200.0,28.0249,28.1083,27.9137,28.0874,41200.0
2006-09-19 09:45:00,40.4,40.45,40.26,40.38,35200.0,28.0805,28.1152,27.9832,28.0666,35200.0
2006-09-19 09:50:00,40.38,40.51,40.35,40.49,31400.0,28.0666,28.1569,28.0457,28.143,31400.0
2006-09-19 09:55:00,40.45,40.49,40.36,40.46,41000.0,28.1152,28.143,28.0527,28.1222,41000.0
2006-09-19 10:00:00,40.48,40.64,40.47,40.63,63200.0,28.1361,28.2473,28.1291,28.2403,63200.0
2006-09-19 10:05:00,40.63,40.64,40.54,40.56,40400.0,28.2403,28.2473,28.1778,28.1917,40400.0
2006-09-19 10:10:00,40.56,40.75,40.56,40.75,48600.0,28.1917,28.3238,28.1917,28.3238,48600.0
2006-09-19 10:15:00,40.77,40.77,40.66,40.67,49600.0,28.3377,28.3377,28.2612,28.2682,49600.0
2006-09-19 10:20:00,40.63,40.65,40.56,40.59,42600.0,28.2403,28.2542,28.1917,28.2125,42600.0
2006-09-19 10:25:00,40.6,40.71,40.53,40.71,19800.0,28.2195,28.296,28.1708,28.296,19800.0
2006-09-19 10:30:00,40.74,40.75,40.67,40.75,22800.0,28.3168,28.3238,28.2682,28.3238,22800.0
2006-09-19 10:35:00,40.73,40.81,40.69,40.74,43800.0,28.3099,28.3655,28.2821,28.3168,43800.0
2006-09-19 10:40:00,40.71,40.74,40.65,40.65,13400.0,28.296,28.3168,28.2542,28.2542,13400.0
2006-09-19 10:45:00,40.62,40.71,40.6,40.6,17600.0,28.2334,28.296,28.2195,28.2195,17600.0
2006-09-19 10:50:00,40.63,40.63,40.58,40.59,9400.0,28.2403,28.2403,28.2056,28.2125,9400.0
2006-09-19 10:55:00,40.6,40.65,40.58,40.58,19800.0,28.2195,28.2542,28.2056,28.2056,19800.0
2006-09-19 11:00:00,40.57,40.6,40.51,40.6,37200.0,28.1986,28.2195,28.1569,28.2195,37200.0
2006-09-19 11:05:00,40.6,40.77,40.6,40.73,56600.0,28.2195,28.3377,28.2195,28.3099,56600.0
2006-09-19 11:10:00,40.73,40.76,40.62,40.62,30000.0,28.3099,28.3307,28.2334,28.2334,30000.0
2006-09-19 11:15:00,40.65,40.76,40.65,40.7,74200.0,28.2542,28.3307,28.2542,28.289,74200.0
2006-09-19 11:20:00,40.68,40.75,40.6,40.63,47400.0,28.2751,28.3238,28.2195,28.2403,47400.0
2006-09-19 11:25:00,40.62,40.63,40.44,40.45,36800.0,28.2334,28.2403,28.1083,28.1152,36800.0
2006-09-19 11:30:00,40.46,40.54,40.46,40.46,57400.0,28.1222,28.1778,28.1222,28.1222,57400.0
2006-09-19 11:35:00,40.43,40.5,40.38,40.49,58400.0,28.1013,28.15,28.0666,28.143,58400.0
2006-09-19 11:40:00,40.49,40.49,40.36,40.4,71400.0,28.143,28.143,28.0527,28.0805,71400.0
2006-09-19 11:45:00,40.38,40.44,40.34,40.44,31800.0,28.0666,28.1083,28.0388,28.1083,31800.0
2006-09-19 11:50:00,40.41,40.43,40.3,40.35,39400.0,28.0874,28.1013,28.011,28.0457,39400.0
2006-09-19 11:55:00,40.38,40.38,40.18,40.27,57400.0,28.0666,28.0666,27.9276,27.9901,57400.0
2006-09-19 12:00:00,40.27,40.33,40.23,40.3,40200.0,27.9901,28.0318,27.9623,28.011,40200.0
2006-09-19 12:05:00,40.3,40.32,40.16,40.21,48600.0,28.011,28.0249,27.9137,27.9484,48600.0
2006-09-19 12:10:00,40.21,40.25,40.07,40.08,165200.0,27.9484,27.9762,27.8511,27.8581,165200.0
2006-09-19 12:15:00,40.06,40.1,40.04,40.1,72600.0,27.8442,27.872,27.8303,27.872,72600.0
2006-09-19 12:20:00,40.1,40.1,40.0,40.01,130400.0,27.872,27.872,27.8025,27.8094,130400.0
2006-09-19 12:25:00,40.01,40.01,39.77,39.81,259200.0,27.8094,27.8094,27.6426,27.6704,259200.0
2006-09-19 12:30:00,39.82,39.99,39.78,39.95,118600.0,27.6773,27.7955,27.6495,27.7677,118600.0
2006-09-19 12:35:00,39.97,40.04,39.91,40.04,84800.0,27.7816,27.8303,27.7399,27.8303,84800.0
2006-09-19 12:40:00,40.04,40.11,40.02,40.1,46000.0,27.8303,27.8789,27.8164,27.872,46000.0
2006-09-19 12:45:00,40.1,40.17,40.05,40.17,100800.0,27.872,27.9206,27.8372,27.9206,100800.0
2006-09-19 12:50:00,40.17,40.17,40.13,40.16,81600.0,27.9206,27.9206,27.8928,27.9137,81600.0
2006-09-19 12:55:00,40.14,40.15,40.09,40.11,55200.0,27.8998,27.9067,27.865,27.8789,55200.0
2006-09-19 13:00:00,40.11,40.11,40.08,40.1,23200.0,27.8789,27.8789,27.8581,27.872,23200.0
2006-09-19 13:05:00,40.1,40.12,40.05,40.05,30600.0,27.872,27.8859,27.8372,27.8372,30600.0
2006-09-19 13:10:00,40.06,40.07,40.02,40.06,31000.0,27.8442,27.8511,27.8164,27.8442,31000.0
2006-09-19 13:15:00,40.07,40.07,40.02,40.04,14400.0,27.8511,27.8511,27.8164,27.8303,14400.0
2006-09-19 13:20:00,40.05,40.13,40.04,40.09,33800.0,27.8372,27.8928,27.8303,27.865,33800.0
2006-09-19 13:25:00,40.09,40.1,40.04,40.04,21800.0,27.865,27.872,27.8303,27.8303,21800.0
2006-09-19 13:30:00,40.02,40.04,39.98,40.01,79200.0,27.8164,27.8303,27.7886,27.8094,79200.0
2006-09-19 13:35:00,39.99,40.01,39.97,40.0,63800.0,27.7955,27.8094,27.7816,27.8025,63800.0
2006-09-19 13:40:00,39.99,40.0,39.98,39.99,20400.0,27.7955,27.8025,27.7886,27.7955,20400.0
2006-09-19 13:45:00,39.98,40.01,39.98,39.99,49400.0,27.7886,27.8094,27.7886,27.7955,49400.0
2006-09-19 13:50:00,39.99,39.99,39.93,39.97,23000.0,27.7955,27.7955,27.7538,27.7816,23000.0
2006-09-19 13:55:00,39.97,40.01,39.96,39.98,48400.0,27.7816,27.8094,27.7747,27.7886,48400.0
2006-09-19 14:00:00,39.97,40.0,39.95,40.0,29200.0,27.7816,27.8025,27.7677,27.8025,29200.0
2006-09-19 14:05:00,40.0,40.01,39.97,39.97,59000.0,27.8025,27.8094,27.7816,27.7816,59000.0
2006-09-19 14:10:00,39.98,40.01,39.97,39.97,112200.0,27.7886,27.8094,27.7816,27.7816,112200.0
2006-09-19 14:15:00,39.97,39.98,39.91,39.98,33400.0,27.7816,27.7886,27.7399,27.7886,33400.0
2006-09-19 14:20:00,39.98,40.01,39.97,39.99,49800.0,27.7886,27.8094,27.7816,27.7955,49800.0
2006-09-19 14:25:00,40.0,40.01,39.99,39.99,152600.0,27.8025,27.8094,27.7955,27.7955,152600.0
2006-09-19 14:30:00,39.99,40.01,39.99,39.99,35200.0,27.7955,27.8094,27.7955,27.7955,35200.0
2006-09-19 14:35:00,39.99,40.01,39.95,39.95,54600.0,27.7955,27.8094,27.7677,27.7677,54600.0
2006-09-19 14:40:00,39.95,39.98,39.93,39.97,42000.0,27.7677,27.7886,27.7538,27.7816,42000.0
2006-09-19 14:45:00,39.97,39.98,39.95,39.98,93000.0,27.7816,27.7886,27.7677,27.7886,93000.0
2006-09-19 14:50:00,39.98,39.98,39.95,39.97,26400.0,27.7886,27.7886,27.7677,27.7816,26400.0
2006-09-19 14:55:00,39.98,40.0,39.97,39.97,135400.0,27.7886,27.8025,27.7816,27.7816,135400.0
2006-09-19 15:00:00,39.95,39.98,39.94,39.97,27000.0,27.7677,27.7886,27.7608,27.7816,27000.0
2006-09-19 15:05:00,39.98,40.03,39.95,40.0,66000.0,27.7886,27.8233,27.7677,27.8025,66000.0
2006-09-19 15:10:00,40.01,40.01,39.99,40.0,410000.0,27.8094,27.8094,27.7955,27.8025,410000.0
2006-09-19 15:15:00,40.01,40.01,39.95,39.95,77000.0,27.8094,27.8094,27.7677,27.7677,77000.0
2006-09-19 15:20:00,39.95,40.01,39.93,39.99,154200.0,27.7677,27.8094,27.7538,27.7955,154200.0
2006-09-19 15:25:00,40.0,40.0,39.98,40.0,34400.0,27.8025,27.8025,27.7886,27.8025,34400.0
2006-09-19 15:30:00,40.0,40.05,39.98,40.0,136800.0,27.8025,27.8372,27.7886,27.8025,136800.0
2006-09-19 15:35:00,40.0,40.01,39.98,40.0,78000.0,27.8025,27.8094,27.7886,27.8025,78000.0
2006-09-19 15:40:00,40.0,40.02,39.99,40.02,69200.0,27.8025,27.8164,27.7955,27.8164,69200.0
2006-09-19 15:45:00,40.02,40.02,39.99,40.0,179600.0,27.8164,27.8164,27.7955,27.8025,179600.0
2006-09-19 15:50:00,39.99,40.02,39.99,40.02,112800.0,27.7955,27.8164,27.7955,27.8164,112800.0
2006-09-19 15:55:00,40.02,40.02,40.01,40.01,122200.0,27.8164,27.8164,27.8094,27.8094,122200.0
2006-09-20 09:30:00,40.25,40.28,40.2,40.2,89800.0,27.9762,27.9971,27.9415,27.9415,89800.0
2006-09-20 09:35:00,40.21,40.3,40.18,40.2,75200.0,27.9484,28.011,27.9276,27.9415,75200.0
2006-09-20 09:40:00,40.24,40.43,40.24,40.33,186200.0,27.9693,28.1013,27.9693,28.0318,186200.0
2006-09-20 09:45:00,40.34,40.49,40.34,40.43,76400.0,28.0388,28.143,28.0388,28.1013,76400.0
2006-09-20 09:50:00,40.42,40.44,40.33,40.41,59200.0,28.0944,28.1083,28.0318,28.0874,59200.0
2006-09-20 09:55:00,40.41,40.41,40.19,40.2,104800.0,28.0874,28.0874,27.9345,27.9415,104800.0
2006-09-20 10:00:00,40.2,40.25,40.19,40.25,79400.0,27.9415,27.9762,27.9345,27.9762,79400.0
2006-09-20 10:05:00,40.24,40.26,40.0,40.02,81200.0,27.9693,27.9832,27.8025,27.8164,81200.0
2006-09-20 10:10:00,40.01,40.05,39.93,39.97,107600.0,27.8094,27.8372,27.7538,27.7816,107600.0
2006-09-20 10:15:00,39.97,40.05,39.93,39.97,75000.0,27.7816,27.8372,27.7538,27.7816,75000.0
2006-09-20 10:20:00,39.99,40.09,39.92,40.06,47600.0,27.7955,27.865,27.7469,27.8442,47600.0
2006-09-20 10:25:00,40.07,40.13,39.97,40.13,65000.0,27.8511,27.8928,27.7816,27.8928,65000.0
2006-09-20 10:30:00,40.13,40.19,40.11,40.19,63400.0,27.8928,27.9345,27.8789,27.9345,63400.0
2006-09-20 10:35:00,40.18,40.2,40.1,40.19,66600.0,27.9276,27.9415,27.872,27.9345,66600.0
2006-09-20 10:40:00,40.18,40.2,40.14,40.14,72200.0,27.9276,27.9415,27.8998,27.8998,72200.0
2006-09-20 10:45:00,40.17,40.23,40.16,40.22,25000.0,27.9206,27.9623,27.9137,27.9554,25000.0
2006-09-20 10:50:00,40.22,40.22,40.17,40.18,21400.0,27.9554,27.9554,27.9206,27.9276,21400.0
2006-09-20 10:55:00,40.18,40.21,40.13,40.13,31800.0,27.9276,27.9484,27.8928,27.8928,31800.0
2006-09-20 11:00:00,40.13,40.13,40.04,40.07,52800.0,27.8928,27.8928,27.8303,27.8511,52800.0
2006-09-20 11:05:00,40.07,40.17,40.07,40.12,19000.0,27.8511,27.9206,27.8511,27.8859,19000.0
2006-09-20 11:10:00,40.12,40.12,40.06,40.08,36400.0,27.8859,27.8859,27.8442,27.8581,36400.0
2006-09-20 11:15:00,40.07,40.09,39.99,39.99,33200.0,27.8511,27.865,27.7955,27.7955,33200.0
2006-09-20 11:20:00,39.99,39.99,39.91,39.94,55400.0,27.7955,27.7955,27.7399,27.7608,55400.0
2006-09-20 11:25:00,39.94,39.97,39.92,39.97,90400.0,27.7608,27.7816,27.7469,27.7816,90400.0
2006-09-20 11:30:00,39.99,40.1,39.98,40.09,24800.0,27.7955,27.872,27.7886,27.865,24800.0
2006-09-20 11:35:00,40.1,40.11,40.07,40.07,41800.0,27.872,27.8789,27.8511,27.8511,41800.0
2006-09-20 11:40:00,40.06,40.08,40.04,40.08,19000.0,27.8442,27.8581,27.8303,27.8581,19000.0
2006-09-20 11:45:00,40.08,40.1,40.06,40.1,12200.0,27.8581,27.872,27.8442,27.872,12200.0
2006-09-20 11:50:00,40.15,40.15,40.05,40.08,32000.0,27.9067,27.9067,27.8372,27.8581,32000.0
2006-09-20 11:55:00,40.08,40.1,40.06,40.07,21000.0,27.8581,27.872,27.8442,27.8511,21000.0
2006-09-20 12:00:00,40.07,40.08,40.02,40.02,70000.0,27.8511,27.8581,27.8164,27.8164,70000.0
2006-09-20 12:05:00,40.04,40.04,39.99,40.0,13600.0,27.8303,27.8303,27.7955,27.8025,13600.0
2006-09-20 12:10:00,40.0,40.01,39.98,40.01,15600.0,27.8025,27.8094,27.7886,27.8094,15600.0
2006-09-20 12:15:00,39.99,39.99,39.98,39.99,11600.0,27.7955,27.7955,27.7886,27.7955,11600.0
2006-09-20 12:20:00,39.99,40.02,39.98,40.01,10800.0,27.7955,27.8164,27.7886,27.8094,10800.0
2006-09-20 12:25:00,40.01,40.03,40.01,40.03,8000.0,27.8094,27.8233,27.8094,27.8233,8000.0
2006-09-20 12:30:00,40.04,40.07,40.03,40.03,7200.0,27.8303,27.8511,27.8233,27.8233,7200.0
2006-09-20 12:35:00,40.03,40.03,39.99,40.02,14000.0,27.8233,27.8233,27.7955,27.8164,14000.0
2006-09-20 12:40:00,40.02,40.04,40.0,40.04,11600.0,27.8164,27.8303,27.8025,27.8303,11600.0
2006-09-20 12:45:00,40.05,40.07,40.05,40.07,14600.0,27.8372,27.8511,27.8372,27.8511,14600.0
2006-09-20 12:50:00,40.05,40.05,40.01,40.04,15000.0,27.8372,27.8372,27.8094,27.8303,15000.0
2006-09-20 12:55:00,40.05,40.06,40.02,40.02,31400.0,27.8372,27.8442,27.8164,27.8164,31400.0
2006-09-20 13:00:00,40.02,40.09,40.02,40.08,20200.0,27.8164,27.865,27.8164,27.8581,20200.0
2006-09-20 13:05:00,40.07,40.07,40.01,40.01,12800.0,27.8511,27.8511,27.8094,27.8094,12800.0
2006-09-20 13:10:00,40.02,40.02,39.99,40.02,20600.0,27.8164,27.8164,27.7955,27.8164,20600.0
2006-09-20 13:15:00,40.01,40.01,39.95,39.97,20400.0,27.8094,27.8094,27.7677,27.7816,20400.0
2006-09-20 13:20:00,39.97,39.99,39.96,39.99,16400.0,27.7816,27.7955,27.7747,27.7955,16400.0
2006-09-20 13:25:00,39.99,39.99,39.95,39.96,11800.0,27.7955,27.7955,27.7677,27.7747,11800.0
2006-09-20 13:30:00,39.96,40.03,39.96,40.03,20200.0,27.7747,27.8233,27.7747,27.8233,20200.0
2006-09-20 13:35:00,40.02,40.04,40.02,40.04,12600.0,27.8164,27.8303,27.8164,27.8303,12600.0
2006-09-20 13:40:00,40.04,40.06,39.99,40.02,81800.0,27.8303,27.8442,27.7955,27.8164,81800.0
2006-09-20 13:45:00,40.02,40.06,40.02,40.05,14800.0,27.8164,27.8442,27.8164,27.8372,14800.0
2006-09-20 13:50:00,40.05,40.07,40.05,40.06,24200.0,27.8372,27.8511,27.8372,27.8442,24200.0
2006-09-20 13:55:00,40.07,40.1,40.05,40.1,10400.0,27.8511,27.872,27.8372,27.872,10400.0
2006-09-20 14:00:00,40.1,40.17,40.1,40.15,52400.0,27.872,27.9206,27.872,27.9067,52400.0
2006-09-20 14:05:00,40.15,40.15,40.08,40.1,42800.0,27.9067,27.9067,27.8581,27.872,42800.0
2006-09-20 14:10:00,40.11,40.15,40.04,40.05,13800.0,27.8789,27.9067,27.8303,27.8372,13800.0
2006-09-20 14:15:00,40.05,40.13,39.99,40.02,39000.0,27.8372,27.8928,27.7955,27.8164,39000.0
2006-09-20 14:20:00,40.02,40.09,39.86,39.98,56000.0,27.8164,27.865,27.7052,27.7886,56000.0
2006-09-20 14:25:00,40.01,40.07,39.91,39.92,33400.0,27.8094,27.8511,27.7399,27.7469,33400.0
2006-09-20 14:30:00,39.88,40.0,39.88,39.97,33800.0,27.7191,27.8025,27.7191,27.7816,33800.0
2006-09-20 14:35:00,39.97,39.99,39.84,39.9,30000.0,27.7816,27.7955,27.6912,27.733,30000.0
2006-09-20 14:40:00,39.85,39.93,39.82,39.88,40600.0,27.6982,27.7538,27.6773,27.7191,40600.0
2006-09-20 14:45:00,39.88,39.88,39.74,39.78,42400.0,27.7191,27.7191,27.6217,27.6495,42400.0
2006-09-20 14:50:00,39.78,39.94,39.78,39.92,25600.0,27.6495,27.7608,27.6495,27.7469,25600.0
2006-09-20 14:55:00,39.92,39.99,39.91,39.94,64800.0,27.7469,27.7955,27.7399,27.7608,64800.0
2006-09-20 15:00:00,39.93,39.95,39.91,39.91,49600.0,27.7538,27.7677,27.7399,27.7399,49600.0
2006-09-20 15:05:00,39.92,39.99,39.92,39.94,41600.0,27.7469,27.7955,27.7469,27.7608,41600.0
2006-09-20 15:10:00,39.92,39.94,39.85,39.87,38200.0,27.7469,27.7608,27.6982,27.7121,38200.0
2006-09-20 15:15:00,39.89,39.93,39.85,39.89,41200.0,27.726,27.7538,27.6982,27.726,41200.0
2006-09-20 15:20:00,39.88,39.89,39.82,39.86,13800.0,27.7191,27.726,27.6773,27.7052,13800.0
2006-09-20 15:25:00,39.86,39.92,39.82,39.91,35000.0,27.7052,27.7469,27.6773,27.7399,35000.0
2006-09-20 15:30:00,39.91,39.99,39.88,39.89,36000.0,27.7399,27.7955,27.7191,27.726,36000.0
2006-09-20 15:35:00,39.89,39.89,39.84,39.84,48200.0,27.726,27.726,27.6912,27.6912,48200.0
2006-09-20 15:40:00,39.83,39.88,39.8,39.85,56400.0,27.6843,27.7191,27.6634,27.6982,56400.0
2006-09-20 15:45:00,39.85,39.88,39.8,39.87,100000.0,27.6982,27.7191,27.6634,27.7121,100000.0
2006-09-20 15:50:00,39.88,39.88,39.84,39.85,53800.0,27.7191,27.7191,27.6912,27.6982,53800.0
2006-09-20 15:55:00,39.86,39.87,39.8,39.8,88000.0,27.7052,27.7121,27.6634,27.6634,88000.0
2006-09-21 09:30:00,39.8,40.13,39.8,40.12,57200.0,27.6634,27.8928,27.6634,27.8859,57200.0
2006-09-21 09:35:00,40.12,40.15,40.02,40.04,93600.0,27.8859,27.9067,27.8164,27.8303,93600.0
2006-09-21 09:40:00,40.04,40.05,39.85,39.98,48400.0,27.8303,27.8372,27.6982,27.7886,48400.0
2006-09-21 09:45:00,39.99,40.02,39.81,39.81,50200.0,27.7955,27.8164,27.6704,27.6704,50200.0
2006-09-21 09:50:00,39.8,39.82,39.65,39.82,62400.0,27.6634,27.6773,27.5592,27.6773,62400.0
2006-09-21 09:55:00,39.83,39.85,39.6,39.65,79200.0,27.6843,27.6982,27.5244,27.5592,79200.0
2006-09-21 10:00:00,39.65,39.84,39.6,39.72,120400.0,27.5592,27.6912,27.5244,27.6078,120400.0
2006-09-21 10:05:00,39.73,39.74,39.56,39.62,72400.0,27.6148,27.6217,27.4966,27.5383,72400.0
2006-09-21 10:10:00,39.62,39.77,39.62,39.77,99200.0,27.5383,27.6426,27.5383,27.6426,99200.0
2006-09-21 10:15:00,39.74,39.85,39.7,39.84,97800.0,27.6217,27.6982,27.5939,27.6912,97800.0
2006-09-21 10:20:00,39.85,39.92,39.8,39.9,106400.0,27.6982,27.7469,27.6634,27.733,106400.0
2006-09-21 10:25:00,39.9,40.02,39.88,39.94,75200.0,27.733,27.8164,27.7191,27.7608,75200.0
2006-09-21 10:30:00,39.94,40.05,39.94,40.02,91200.0,27.7608,27.8372,27.7608,27.8164,91200.0
2006-09-21 10:35:00,40.02,40.13,40.0,40.05,93000.0,27.8164,27.8928,27.8025,27.8372,93000.0
2006-09-21 10:40:00,40.04,40.13,39.97,39.97,91200.0,27.8303,27.8928,27.7816,27.7816,91200.0
2006-09-21 10:45:00,39.98,40.04,39.98,40.02,63000.0,27.7886,27.8303,27.7886,27.8164,63000.0
2006-09-21 10:50:00,40.01,40.1,39.99,40.03,52600.0,27.8094,27.872,27.7955,27.8233,52600.0
2006-09-21 10:55:00,40.06,40.2,40.05,40.16,41600.0,27.8442,27.9415,27.8372,27.9137,41600.0
2006-09-21 11:00:00,40.13,40.45,40.12,40.34,137400.0,27.8928,28.1152,27.8859,28.0388,137400.0
2006-09-21 11:05:00,40.34,40.41,40.19,40.27,100000.0,28.0388,28.0874,27.9345,27.9901,100000.0
2006-09-21 11:10:00,40.31,40.37,40.24,40.33,39800.0,28.0179,28.0596,27.9693,28.0318,39800.0
2006-09-21 11:15:00,40.36,40.36,40.33,40.35,6800.0,28.0527,28.0527,28.0318,28.0457,6800.0
2006-09-21 11:20:00,40.35,40.42,40.35,40.4,40800.0,28.0457,28.0944,28.0457,28.0805,40800.0
2006-09-21 11:25:00,40.41,40.46,40.4,40.43,41600.0,28.0874,28.1222,28.0805,28.1013,41600.0
2006-09-21 11:30:00,40.43,40.44,40.36,40.39,82400.0,28.1013,28.1083,28.0527,28.0735,82400.0
2006-09-21 11:35:00,40.39,40.54,40.39,40.45,94800.0,28.0735,28.1778,28.0735,28.1152,94800.0
2006-09-21 11:40:00,40.46,40.47,40.28,40.38,76000.0,28.1222,28.1291,27.9971,28.0666,76000.0
2006-09-21 11:45:00,40.38,40.51,40.38,40.49,35800.0,28.0666,28.1569,28.0666,28.143,35800.0
2006-09-21 11:50:00,40.49,40.55,40.48,40.5,52000.0,28.143,28.1847,28.1361,28.15,52000.0
2006-09-21 11:55:00,40.49,40.49,40.43,40.43,25600.0,28.143,28.143,28.1013,28.1013,25600.0
2006-09-21 12:00:00,40.46,40.46,40.26,40.34,76600.0,28.1222,28.1222,27.9832,28.0388,76600.0
2006-09-21 12:05:00,40.33,40.38,40.3,40.35,30000.0,28.0318,28.0666,28.011,28.0457,30000.0
2006-09-21 12:10:00,40.36,40.36,40.29,40.29,40000.0,28.0527,28.0527,28.004,28.004,40000.0
2006-09-21 12:15:00,40.27,40.31,40.16,40.16,63000.0,27.9901,28.0179,27.9137,27.9137,63000.0
2006-09-21 12:20:00,40.16,40.16,40.05,40.05,38600.0,27.9137,27.9137,27.8372,27.8372,38600.0
2006-09-21 12:25:00,40.05,40.09,39.98,40.08,82200.0,27.8372,27.865,27.7886,27.8581,82200.0
2006-09-21 12:30:00,40.08,40.13,40.04,40.05,32400.0,27.8581,27.8928,27.8303,27.8372,32400.0
2006-09-21 12:35:00,40.05,40.17,40.05,40.16,31600.0,27.8372,27.9206,27.8372,27.9137,31600.0
2006-09-21 12:40:00,40.13,40.13,40.07,40.08,48600.0,27.8928,27.8928,27.8511,27.8581,48600.0
2006-09-21 12:45:00,40.08,40.12,40.05,40.05,46800.0,27.8581,27.8859,27.8372,27.8372,46800.0
2006-09-21 12:50:00,40.04,40.05,39.99,40.02,37800.0,27.8303,27.8372,27.7955,27.8164,37800.0
2006-09-21 12:55:00,40.02,40.02,39.91,39.94,76000.0,27.8164,27.8164,27.7399,27.7608,76000.0
2006-09-21 13:00:00,39.94,39.94,39.81,39.84,143800.0,27.7608,27.7608,27.6704,27.6912,143800.0
2006-09-21 13:05:00,39.85,39.87,39.72,39.87,71600.0,27.6982,27.7121,27.6078,27.7121,71600.0
2006-09-21 13:10:00,39.88,39.97,39.88,39.89,33000.0,27.7191,27.7816,27.7191,27.726,33000.0
2006-09-21 13:15:00,39.89,39.89,39.81,39.84,47800.0,27.726,27.726,27.6704,27.6912,47800.0
2006-09-21 13:20:00,39.84,39.88,39.81,39.85,19800.0,27.6912,27.7191,27.6704,27.6982,19800.0
2006-09-21 13:25:00,39.85,39.87,39.71,39.72,82000.0,27.6982,27.7121,27.6009,27.6078,82000.0
2006-09-21 13:30:00,39.71,39.71,39.66,39.67,54400.0,27.6009,27.6009,27.5661,27.5731,54400.0
2006-09-21 13:35:00,39.66,39.67,39.6,39.61,46200.0,27.5661,27.5731,27.5244,27.5314,46200.0
2006-09-21 13:40:00,39.62,39.63,39.56,39.63,74400.0,27.5383,27.5453,27.4966,27.5453,74400.0
2006-09-21 13:45:00,39.64,39.75,39.63,39.68,86200.0,27.5522,27.6287,27.5453,27.58,86200.0
2006-09-21 13:50:00,39.68,39.7,39.63,39.64,36400.0,27.58,27.5939,27.5453,27.5522,36400.0
2006-09-21 13:55:00,39.64,39.64,39.56,39.63,32800.0,27.5522,27.5522,27.4966,27.5453,32800.0
2006-09-21 14:00:00,39.63,39.69,39.63,39.66,37000.0,27.5453,27.587,27.5453,27.5661,37000.0
2006-09-21 14:05:00,39.66,39.7,39.6,39.63,43000.0,27.5661,27.5939,27.5244,27.5453,43000.0
2006-09-21 14:10:00,39.65,39.76,39.63,39.74,44400.0,27.5592,27.6356,27.5453,27.6217,44400.0
2006-09-21 14:15:00,39.74,39.74,39.63,39.65,16000.0,27.6217,27.6217,27.5453,27.5592,16000.0
2006-09-21 14:20:00,39.69,39.69,39.57,39.57,53000.0,27.587,27.587,27.5036,27.5036,53000.0
2006-09-21 14:25:00,39.58,39.59,39.51,39.51,92000.0,27.5105,27.5175,27.4619,27.4619,92000.0
2006-09-21 14:30:00,39.51,39.53,39.48,39.48,54200.0,27.4619,27.4758,27.441,27.441,54200.0
2006-09-21 14:35:00,39.49,39.5,39.46,39.49,38200.0,27.448,27.4549,27.4271,27.448,38200.0
2006-09-21 14:40:00,39.49,39.49,39.41,39.45,81800.0,27.448,27.448,27.3924,27.4202,81800.0
2006-09-21 14:45:00,39.47,39.59,39.46,39.56,55200.0,27.4341,27.5175,27.4271,27.4966,55200.0
2006-09-21 14:50:00,39.56,39.56,39.42,39.49,64800.0,27.4966,27.4966,27.3993,27.448,64800.0
2006-09-21 14:55:00,39.49,39.54,39.47,39.49,47600.0,27.448,27.4827,27.4341,27.448,47600.0
2006-09-21 15:00:00,39.49,39.62,39.49,39.54,53000.0,27.448,27.5383,27.448,27.4827,53000.0
2006-09-21 15:05:00,39.53,39.53,39.46,39.49,44200.0,27.4758,27.4758,27.4271,27.448,44200.0
2006-09-21 15:10:00,39.47,39.47,39.38,39.42,97600.0,27.4341,27.4341,27.3715,27.3993,97600.0
2006-09-21 15:15:00,39.45,39.51,39.45,39.49,38600.0,27.4202,27.4619,27.4202,27.448,38600.0
2006-09-21 15:20:00,39.49,39.52,39.45,39.49,65800.0,27.448,27.4688,27.4202,27.448,65800.0
2006-09-21 15:25:00,39.49,39.51,39.44,39.49,80600.0,27.448,27.4619,27.4132,27.448,80600.0
2006-09-21 15:30:00,39.49,39.5,39.43,39.43,87200.0,27.448,27.4549,27.4063,27.4063,87200.0
2006-09-21 15:35:00,39.44,39.47,39.43,39.45,75800.0,27.4132,27.4341,27.4063,27.4202,75800.0
2006-09-21 15:40:00,39.45,39.46,39.38,39.39,140400.0,27.4202,27.4271,27.3715,27.3785,140400.0
2006-09-21 15:45:00,39.39,39.39,39.32,39.35,96400.0,27.3785,27.3785,27.3298,27.3507,96400.0
2006-09-21 15:50:00,39.35,39.48,39.35,39.46,132200.0,27.3507,27.441,27.3507,27.4271,132200.0
2006-09-21 15:55:00,39.46,39.49,39.44,39.49,129600.0,27.4271,27.448,27.4132,27.448,129600.0
2006-09-22 09:30:00,39.0,39.01,38.63,38.79,398200.0,27.1074,27.1143,26.8502,26.9614,398200.0
2006-09-22 09:35:00,38.79,39.1,38.77,38.93,268800.0,26.9614,27.1769,26.9475,27.0587,268800.0
2006-09-22 09:40:00,38.93,38.93,38.75,38.76,184600.0,27.0587,27.0587,26.9336,26.9406,184600.0
2006-09-22 09:45:00,38.76,38.88,38.73,38.74,126000.0,26.9406,27.024,26.9197,26.9267,126000.0
2006-09-22 09:50:00,38.74,38.83,38.7,38.7,128800.0,26.9267,26.9892,26.8989,26.8989,128800.0
2006-09-22 09:55:00,38.7,38.84,38.7,38.81,173600.0,26.8989,26.9962,26.8989,26.9753,173600.0
2006-09-22 10:00:00,38.83,38.85,38.7,38.75,144000.0,26.9892,27.0031,26.8989,26.9336,144000.0
2006-09-22 10:05:00,38.75,38.8,38.7,38.75,175600.0,26.9336,26.9684,26.8989,26.9336,175600.0
2006-09-22 10:10:00,38.74,38.83,38.74,38.8,76600.0,26.9267,26.9892,26.9267,26.9684,76600.0
2006-09-22 10:15:00,38.79,38.79,38.69,38.75,155800.0,26.9614,26.9614,26.8919,26.9336,155800.0
2006-09-22 10:20:00,38.74,38.78,38.67,38.68,104800.0,26.9267,26.9545,26.878,26.885,104800.0
2006-09-22 10:25:00,38.68,38.74,38.57,38.74,208000.0,26.885,26.9267,26.8085,26.9267,208000.0
2006-09-22 10:30:00,38.74,38.77,38.66,38.7,109400.0,26.9267,26.9475,26.8711,26.8989,109400.0
2006-09-22 10:35:00,38.7,38.71,38.57,38.58,66600.0,26.8989,26.9058,26.8085,26.8155,66600.0
2006-09-22 10:40:00,38.58,38.64,38.55,38.55,108400.0,26.8155,26.8572,26.7946,26.7946,108400.0
2006-09-22 10:45:00,38.55,38.65,38.53,38.58,103600.0,26.7946,26.8641,26.7807,26.8155,103600.0
2006-09-22 10:50:00,38.56,38.62,38.5,38.5,119600.0,26.8016,26.8433,26.7599,26.7599,119600.0
2006-09-22 10:55:00,38.5,38.51,38.44,38.47,187200.0,26.7599,26.7668,26.7182,26.739,187200.0
2006-09-22 11:00:00,38.46,38.58,38.45,38.56,154600.0,26.7321,26.8155,26.7251,26.8016,154600.0
2006-09-22 11:05:00,38.56,38.68,38.56,38.65,59000.0,26.8016,26.885,26.8016,26.8641,59000.0
2006-09-22 11:10:00,38.65,38.74,38.63,38.7,53400.0,26.8641,26.9267,26.8502,26.8989,53400.0
2006-09-22 11:15:00,38.7,38.75,38.67,38.74,46000.0,26.8989,26.9336,26.878,26.9267,46000.0
2006-09-22 11:20:00,38.75,38.84,38.72,38.8,88800.0,26.9336,26.9962,26.9128,26.9684,88800.0
2006-09-22 11:25:00,38.8,38.84,38.74,38.83,62200.0,26.9684,26.9962,26.9267,26.9892,62200.0
2006-09-22 11:30:00,38.83,38.86,38.74,38.76,43000.0,26.9892,27.0101,26.9267,26.9406,43000.0
2006-09-22 11:35:00,38.77,38.84,38.77,38.81,75400.0,26.9475,26.9962,26.9475,26.9753,75400.0
2006-09-22 11:40:00,38.81,38.82,38.72,38.72,67800.0,26.9753,26.9823,26.9128,26.9128,67800.0
2006-09-22 11:45:00,38.73,38.73,38.64,38.66,105200.0,26.9197,26.9197,26.8572,26.8711,105200.0
2006-09-22 11:50:00,38.66,38.66,38.6,38.66,55400.0,26.8711,26.8711,26.8294,26.8711,55400.0
2006-09-22 11:55:00,38.66,38.7,38.66,38.69,27800.0,26.8711,26.8989,26.8711,26.8919,27800.0
2006-09-22 12:00:00,38.69,38.69,38.62,38.63,47200.0,26.8919,26.8919,26.8433,26.8502,47200.0
2006-09-22 12:05:00,38.63,38.63,38.49,38.49,103800.0,26.8502,26.8502,26.7529,26.7529,103800.0
2006-09-22 12:10:00,38.49,38.5,38.43,38.43,112400.0,26.7529,26.7599,26.7112,26.7112,112400.0
2006-09-22 12:15:00,38.48,38.55,38.45,38.55,42200.0,26.746,26.7946,26.7251,26.7946,42200.0
2006-09-22 12:20:00,38.55,38.6,38.54,38.54,55600.0,26.7946,26.8294,26.7877,26.7877,55600.0
2006-09-22 12:25:00,38.52,38.56,38.52,38.55,22600.0,26.7738,26.8016,26.7738,26.7946,22600.0
2006-09-22 12:30:00,38.55,38.55,38.52,38.52,41000.0,26.7946,26.7946,26.7738,26.7738,41000.0
2006-09-22 12:35:00,38.52,38.55,38.52,38.53,27800.0,26.7738,26.7946,26.7738,26.7807,27800.0
2006-09-22 12:40:00,38.53,38.58,38.53,38.58,29000.0,26.7807,26.8155,26.7807,26.8155,29000.0
2006-09-22 12:45:00,38.56,38.63,38.56,38.62,35200.0,26.8016,26.8502,26.8016,26.8433,35200.0
2006-09-22 12:50:00,38.63,38.69,38.62,38.66,79200.0,26.8502,26.8919,26.8433,26.8711,79200.0
2006-09-22 12:55:00,38.66,38.71,38.64,38.71,55800.0,26.8711,26.9058,26.8572,26.9058,55800.0
2006-09-22 13:00:00,38.71,38.79,38.71,38.78,21400.0,26.9058,26.9614,26.9058,26.9545,21400.0
2006-09-22 13:05:00,38.77,38.79,38.7,38.74,89400.0,26.9475,26.9614,26.8989,26.9267,89400.0
2006-09-22 13:10:00,38.73,38.73,38.63,38.63,51800.0,26.9197,26.9197,26.8502,26.8502,51800.0
2006-09-22 13:15:00,38.63,38.75,38.61,38.74,27600.0,26.8502,26.9336,26.8363,26.9267,27600.0
2006-09-22 13:20:00,38.74,38.74,38.7,38.7,20200.0,26.9267,26.9267,26.8989,26.8989,20200.0
2006-09-22 13:25:00,38.7,38.74,38.7,38.7,18000.0,26.8989,26.9267,26.8989,26.8989,18000.0
2006-09-22 13:30:00,38.69,38.73,38.67,38.69,24200.0,26.8919,26.9197,26.878,26.8919,24200.0
2006-09-22 13:35:00,38.7,38.78,38.7,38.76,59200.0,26.8989,26.9545,26.8989,26.9406,59200.0
2006-09-22 13:40:00,38.76,38.8,38.74,38.78,42000.0,26.9406,26.9684,26.9267,26.9545,42000.0
2006-09-22 13:45:00,38.78,38.8,38.77,38.79,36800.0,26.9545,26.9684,26.9475,26.9614,36800.0
2006-09-22 13:50:00,38.79,38.81,38.77,38.8,39200.0,26.9614,26.9753,26.9475,26.9684,39200.0
2006-09-22 13:55:00,38.8,38.88,38.8,38.87,60400.0,26.9684,27.024,26.9684,27.017,60400.0
2006-09-22 14:00:00,38.87,38.87,38.83,38.85,54000.0,27.017,27.017,26.9892,27.0031,54000.0
2006-09-22 14:05:00,38.85,38.85,38.76,38.77,52200.0,27.0031,27.0031,26.9406,26.9475,52200.0
2006-09-22 14:10:00,38.77,38.77,38.71,38.73,67600.0,26.9475,26.9475,26.9058,26.9197,67600.0
2006-09-22 14:15:00,38.74,38.77,38.72,38.76,30800.0,26.9267,26.9475,26.9128,26.9406,30800.0
2006-09-22 14:20:00,38.76,38.85,38.76,38.84,61400.0,26.9406,27.0031,26.9406,26.9962,61400.0
2006-09-22 14:25:00,38.84,38.93,38.84,38.9,97600.0,26.9962,27.0587,26.9962,27.0379,97600.0
2006-09-22 14:30:00,38.91,38.93,38.81,38.81,122000.0,27.0448,27.0587,26.9753,26.9753,122000.0
2006-09-22 14:35:00,38.81,38.85,38.79,38.8,39000.0,26.9753,27.0031,26.9614,26.9684,39000.0
2006-09-22 14:40:00,38.77,38.77,38.72,38.77,48200.0,26.9475,26.9475,26.9128,26.9475,48200.0
2006-09-22 14:45:00,38.77,38.85,38.77,38.85,48200.0,26.9475,27.0031,26.9475,27.0031,48200.0
2006-09-22 14:50:00,38.85,38.9,38.83,38.84,49000.0,27.0031,27.0379,26.9892,26.9962,49000.0
2006-09-22 14:55:00,38.83,38.83,38.76,38.79,38800.0,26.9892,26.9892,26.9406,26.9614,38800.0
2006-09-22 15:00:00,38.78,38.8,38.75,38.78,100800.0,26.9545,26.9684,26.9336,26.9545,100800.0
2006-09-22 15:05:00,38.78,38.91,38.77,38.91,60000.0,26.9545,27.0448,26.9475,27.0448,60000.0
2006-09-22 15:10:00,38.9,38.92,38.8,38.91,71800.0,27.0379,27.0518,26.9684,27.0448,71800.0
2006-09-22 15:15:00,38.91,39.0,38.91,38.92,124800.0,27.0448,27.1074,27.0448,27.0518,124800.0
2006-09-22 15:20:00,38.92,38.96,38.88,38.92,49200.0,27.0518,27.0796,27.024,27.0518,49200.0
2006-09-22 15:25:00,38.94,38.98,38.93,38.93,57400.0,27.0657,27.0935,27.0587,27.0587,57400.0
2006-09-22 15:30:00,38.93,38.96,38.93,38.95,32400.0,27.0587,27.0796,27.0587,27.0726,32400.0
2006-09-22 15:35:00,38.95,38.95,38.84,38.85,84000.0,27.0726,27.0726,26.9962,27.0031,84000.0
2006-09-22 15:40:00,38.85,38.9,38.85,38.88,42600.0,27.0031,27.0379,27.0031,27.024,42600.0
2006-09-22 15:45:00,38.88,38.88,38.82,38.83,64400.0,27.024,27.024,26.9823,26.9892,64400.0
2006-09-22 15:50:00,38.84,38.85,38.81,38.85,79600.0,26.9962,27.0031,26.9753,27.0031,79600.0
2006-09-22 15:55:00,38.84,38.85,38.82,38.83,103600.0,26.9962,27.0031,26.9823,26.9892,103600.0
2006-09-25 09:30:00,39.1,39.18,39.07,39.12,162600.0,27.1769,27.2325,27.1561,27.1908,162600.0
2006-09-25 09:35:00,39.12,39.29,39.1,39.13,214800.0,27.1908,27.309,27.1769,27.1978,214800.0
2006-09-25 09:40:00,39.19,39.19,39.07,39.08,72200.0,27.2395,27.2395,27.1561,27.163,72200.0
2006-09-25 09:45:00,39.06,39.11,38.99,39.0,142000.0,27.1491,27.1839,27.1004,27.1074,142000.0
2006-09-25 09:50:00,38.99,39.0,38.92,38.97,125000.0,27.1004,27.1074,27.0518,27.0865,125000.0
2006-09-25 09:55:00,38.98,39.1,38.94,39.05,72000.0,27.0935,27.1769,27.0657,27.1422,72000.0
2006-09-25 10:00:00,39.01,39.16,38.97,39.09,66400.0,27.1143,27.2186,27.0865,27.17,66400.0
2006-09-25 10:05:00,39.05,39.28,39.05,39.1,128200.0,27.1422,27.302,27.1422,27.1769,128200.0
2006-09-25 10:10:00,39.08,39.08,38.96,39.03,90600.0,27.163,27.163,27.0796,27.1282,90600.0
2006-09-25 10:15:00,39.01,39.03,38.94,38.98,104800.0,27.1143,27.1282,27.0657,27.0935,104800.0
2006-09-25 10:20:00,38.95,39.03,38.9,39.0,87000.0,27.0726,27.1282,27.0379,27.1074,87000.0
2006-09-25 10:25:00,38.99,38.99,38.87,38.89,70400.0,27.1004,27.1004,27.017,27.0309,70400.0
2006-09-25 10:30:00,38.88,38.89,38.82,38.86,90400.0,27.024,27.0309,26.9823,27.0101,90400.0
2006-09-25 10:35:00,38.85,38.91,38.83,38.91,68200.0,27.0031,27.0448,26.9892,27.0448,68200.0
2006-09-25 10:40:00,38.91,38.93,38.88,38.88,60800.0,27.0448,27.0587,27.024,27.024,60800.0
2006-09-25 10:45:00,38.9,38.95,38.88,38.94,86200.0,27.0379,27.0726,27.024,27.0657,86200.0
2006-09-25 10:50:00,38.93,38.99,38.91,38.97,66600.0,27.0587,27.1004,27.0448,27.0865,66600.0
2006-09-25 10:55:00,38.98,39.05,38.98,39.05,69400.0,27.0935,27.1422,27.0935,27.1422,69400.0
2006-09-25 11:00:00,39.05,39.1,39.01,39.09,109000.0,27.1422,27.1769,27.1143,27.17,109000.0
2006-09-25 11:05:00,39.09,39.17,39.07,39.07,70600.0,27.17,27.2256,27.1561,27.1561,70600.0
2006-09-25 11:10:00,39.07,39.1,39.03,39.08,59400.0,27.1561,27.1769,27.1282,27.163,59400.0
2006-09-25 11:15:00,39.09,39.1,39.03,39.04,39200.0,27.17,27.1769,27.1282,27.1352,39200.0
2006-09-25 11:20:00,39.03,39.1,39.03,39.09,91400.0,27.1282,27.1769,27.1282,27.17,91400.0
2006-09-25 11:25:00,39.08,39.09,39.04,39.07,59200.0,27.163,27.17,27.1352,27.1561,59200.0
2006-09-25 11:30:00,39.07,39.09,39.06,39.09,65000.0,27.1561,27.17,27.1491,27.17,65000.0
2006-09-25 11:35:00,39.09,39.13,39.09,39.13,57000.0,27.17,27.1978,27.17,27.1978,57000.0
2006-09-25 11:40:00,39.13,39.14,39.12,39.14,27800.0,27.1978,27.2047,27.1908,27.2047,27800.0
2006-09-25 11:45:00,39.14,39.15,39.08,39.1,54000.0,27.2047,27.2117,27.163,27.1769,54000.0
2006-09-25 11:50:00,39.1,39.12,39.07,39.09,32200.0,27.1769,27.1908,27.1561,27.17,32200.0
2006-09-25 11:55:00,39.09,39.09,39.05,39.05,52000.0,27.17,27.17,27.1422,27.1422,52000.0
2006-09-25 12:00:00,39.05,39.05,38.98,38.99,54800.0,27.1422,27.1422,27.0935,27.1004,54800.0
2006-09-25 12:05:00,38.98,39.05,38.98,39.02,36800.0,27.0935,27.1422,27.0935,27.1213,36800.0
2006-09-25 12:10:00,39.01,39.15,39.01,39.14,36400.0,27.1143,27.2117,27.1143,27.2047,36400.0
2006-09-25 12:15:00,39.14,39.14,39.06,39.11,25600.0,27.2047,27.2047,27.1491,27.1839,25600.0
2006-09-25 12:20:00,39.11,39.23,39.1,39.22,44000.0,27.1839,27.2673,27.1769,27.2603,44000.0
2006-09-25 12:25:00,39.22,39.34,39.2,39.34,69600.0,27.2603,27.3437,27.2464,27.3437,69600.0
2006-09-25 12:30:00,39.33,39.43,39.32,39.41,84000.0,27.3368,27.4063,27.3298,27.3924,84000.0
2006-09-25 12:35:00,39.4,39.48,39.37,39.4,59000.0,27.3854,27.441,27.3646,27.3854,59000.0
2006-09-25 12:40:00,39.42,39.45,39.37,39.44,59800.0,27.3993,27.4202,27.3646,27.4132,59800.0
2006-09-25 12:45:00,39.44,39.46,39.42,39.42,50200.0,27.4132,27.4271,27.3993,27.3993,50200.0
2006-09-25 12:50:00,39.44,39.47,39.43,39.44,56800.0,27.4132,27.4341,27.4063,27.4132,56800.0
2006-09-25 12:55:00,39.44,39.68,39.44,39.68,84200.0,27.4132,27.58,27.4132,27.58,84200.0
2006-09-25 13:00:00,39.66,39.74,39.65,39.67,50000.0,27.5661,27.6217,27.5592,27.5731,50000.0
2006-09-25 13:05:00,39.67,39.68,39.54,39.61,34000.0,27.5731,27.58,27.4827,27.5314,34000.0
2006-09-25 13:10:00,39.6,39.64,39.57,39.6,25200.0,27.5244,27.5522,27.5036,27.5244,25200.0
2006-09-25 13:15:00,39.6,39.63,39.58,39.58,12600.0,27.5244,27.5453,27.5105,27.5105,12600.0
2006-09-25 13:20:00,39.59,39.59,39.5,39.52,33000.0,27.5175,27.5175,27.4549,27.4688,33000.0
2006-09-25 13:25:00,39.52,39.56,39.49,39.55,40000.0,27.4688,27.4966,27.448,27.4897,40000.0
2006-09-25 13:30:00,39.55,39.57,39.52,39.52,14800.0,27.4897,27.5036,27.4688,27.4688,14800.0
2006-09-25 13:35:00,39.52,39.54,39.52,39.52,17800.0,27.4688,27.4827,27.4688,27.4688,17800.0
2006-09-25 13:40:00,39.52,39.55,39.51,39.52,50000.0,27.4688,27.4897,27.4619,27.4688,50000.0
2006-09-25 13:45:00,39.5,39.5,39.45,39.45,84800.0,27.4549,27.4549,27.4202,27.4202,84800.0
2006-09-25 13:50:00,39.46,39.48,39.45,39.46,70400.0,27.4271,27.441,27.4202,27.4271,70400.0
2006-09-25 13:55:00,39.45,39.45,39.41,39.43,22600.0,27.4202,27.4202,27.3924,27.4063,22600.0
2006-09-25 14:00:00,39.44,39.49,39.44,39.48,50200.0,27.4132,27.448,27.4132,27.441,50200.0
2006-09-25 14:05:00,39.48,39.58,39.47,39.52,44200.0,27.441,27.5105,27.4341,27.4688,44200.0
2006-09-25 14:10:00,39.52,39.6,39.52,39.54,31800.0,27.4688,27.5244,27.4688,27.4827,31800.0
2006-09-25 14:15:00,39.54,39.54,39.46,39.49,30600.0,27.4827,27.4827,27.4271,27.448,30600.0
2006-09-25 14:20:00,39.48,39.54,39.42,39.5,47600.0,27.441,27.4827,27.3993,27.4549,47600.0
2006-09-25 14:25:00,39.49,39.51,39.37,39.38,42600.0,27.448,27.4619,27.3646,27.3715,42600.0
2006-09-25 14:30:00,39.38,39.54,39.38,39.5,48800.0,27.3715,27.4827,27.3715,27.4549,48800.0
2006-09-25 14:35:00,39.49,39.56,39.45,39.47,114400.0,27.448,27.4966,27.4202,27.4341,114400.0
2006-09-25 14:40:00,39.47,39.53,39.47,39.5,45800.0,27.4341,27.4758,27.4341,27.4549,45800.0
2006-09-25 14:45:00,39.49,39.56,39.46,39.54,54600.0,27.448,27.4966,27.4271,27.4827,54600.0
2006-09-25 14:50:00,39.51,39.57,39.45,39.57,48800.0,27.4619,27.5036,27.4202,27.5036,48800.0
2006-09-25 14:55:00,39.58,39.63,39.56,39.59,73800.0,27.5105,27.5453,27.4966,27.5175,73800.0
2006-09-25 15:00:00,39.59,39.6,39.52,39.54,67000.0,27.5175,27.5244,27.4688,27.4827,67000.0
2006-09-25 15:05:00,39.54,39.58,39.52,39.55,126800.0,27.4827,27.5105,27.4688,27.4897,126800.0
2006-09-25 15:10:00,39.57,39.65,39.51,39.58,99200.0,27.5036,27.5592,27.4619,27.5105,99200.0
2006-09-25 15:15:00,39.58,39.62,39.57,39.59,77400.0,27.5105,27.5383,27.5036,27.5175,77400.0
2006-09-25 15:20:00,39.58,39.58,39.54,39.57,36800.0,27.5105,27.5105,27.4827,27.5036,36800.0
2006-09-25 15:25:00,39.58,39.6,39.54,39.55,80800.0,27.5105,27.5244,27.4827,27.4897,80800.0
2006-09-25 15:30:00,39.55,39.59,39.55,39.59,73800.0,27.4897,27.5175,27.4897,27.5175,73800.0
2006-09-25 15:35:00,39.59,39.6,39.53,39.53,55800.0,27.5175,27.5244,27.4758,27.4758,55800.0
2006-09-25 15:40:00,39.53,39.56,39.51,39.54,57800.0,27.4758,27.4966,27.4619,27.4827,57800.0
2006-09-25 15:45:00,39.54,39.54,39.48,39.52,90600.0,27.4827,27.4827,27.441,27.4688,90600.0
2006-09-25 15:50:00,39.52,39.54,39.47,39.48,110800.0,27.4688,27.4827,27.4341,27.441,110800.0
2006-09-25 15:55:00,39.48,39.5,39.46,39.46,111600.0,27.441,27.4549,27.4271,27.4271,111600.0
2006-09-26 09:30:00,39.55,39.65,39.52,39.65,112600.0,27.4897,27.5592,27.4688,27.5592,112600.0
2006-09-26 09:35:00,39.65,39.8,39.64,39.76,93000.0,27.5592,27.6634,27.5522,27.6356,93000.0
2006-09-26 09:40:00,39.76,39.91,39.63,39.63,205000.0,27.6356,27.7399,27.5453,27.5453,205000.0
2006-09-26 09:45:00,39.64,39.65,39.59,39.62,118600.0,27.5522,27.5592,27.5175,27.5383,118600.0
2006-09-26 09:50:00,39.59,39.65,39.55,39.63,115000.0,27.5175,27.5592,27.4897,27.5453,115000.0
2006-09-26 09:55:00,39.62,39.9,39.62,39.9,163400.0,27.5383,27.733,27.5383,27.733,163400.0
2006-09-26 10:00:00,39.9,40.1,39.84,40.1,428000.0,27.733,27.872,27.6912,27.872,428000.0
2006-09-26 10:05:00,40.1,40.24,40.07,40.24,126000.0,27.872,27.9693,27.8511,27.9693,126000.0
2006-09-26 10:10:00,40.23,40.4,40.22,40.35,93000.0,27.9623,28.0805,27.9554,28.0457,93000.0
2006-09-26 10:15:00,40.34,40.35,40.22,40.26,251200.0,28.0388,28.0457,27.9554,27.9832,251200.0
2006-09-26 10:20:00,40.25,40.28,40.17,40.27,84400.0,27.9762,27.9971,27.9206,27.9901,84400.0
2006-09-26 10:25:00,40.27,40.34,40.26,40.29,80000.0,27.9901,28.0388,27.9832,28.004,80000.0
2006-09-26 10:30:00,40.29,40.38,40.27,40.37,126200.0,28.004,28.0666,27.9901,28.0596,126200.0
2006-09-26 10:35:00,40.36,40.36,40.25,40.33,90400.0,28.0527,28.0527,27.9762,28.0318,90400.0
2006-09-26 10:40:00,40.31,40.4,40.24,40.39,72800.0,28.0179,28.0805,27.9693,28.0735,72800.0
2006-09-26 10:45:00,40.39,40.39,40.31,40.32,60200.0,28.0735,28.0735,28.0179,28.0249,60200.0
2006-09-26 10:50:00,40.32,40.38,40.3,40.38,106400.0,28.0249,28.0666,28.011,28.0666,106400.0
2006-09-26 10:55:00,40.38,40.43,40.35,40.43,113400.0,28.0666,28.1013,28.0457,28.1013,113400.0
2006-09-26 11:00:00,40.43,40.62,40.43,40.6,131400.0,28.1013,28.2334,28.1013,28.2195,131400.0
2006-09-26 11:05:00,40.6,40.77,40.52,40.77,147600.0,28.2195,28.3377,28.1639,28.3377,147600.0
2006-09-26 11:10:00,40.77,41.0,40.76,40.99,300800.0,28.3377,28.4975,28.3307,28.4906,300800.0
2006-09-26 11:15:00,40.98,40.98,40.8,40.81,160400.0,28.4836,28.4836,28.3585,28.3655,160400.0
2006-09-26 11:20:00,40.81,40.9,40.79,40.88,87400.0,28.3655,28.428,28.3516,28.4141,87400.0
2006-09-26 11:25:00,40.9,40.92,40.81,40.83,85200.0,28.428,28.4419,28.3655,28.3794,85200.0
2006-09-26 11:30:00,40.83,40.9,40.83,40.88,90800.0,28.3794,28.428,28.3794,28.4141,90800.0
2006-09-26 11:35:00,40.88,40.99,40.88,40.93,82800.0,28.4141,28.4906,28.4141,28.4489,82800.0
2006-09-26 11:40:00,40.93,40.96,40.84,40.85,58800.0,28.4489,28.4697,28.3863,28.3933,58800.0
2006-09-26 11:45:00,40.84,40.84,40.76,40.81,61600.0,28.3863,28.3863,28.3307,28.3655,61600.0
2006-09-26 11:50:00,40.81,40.82,40.7,40.75,87200.0,28.3655,28.3724,28.289,28.3238,87200.0
2006-09-26 11:55:00,40.74,40.79,40.67,40.69,113200.0,28.3168,28.3516,28.2682,28.2821,113200.0
2006-09-26 12:00:00,40.68,40.73,40.67,40.73,296200.0,28.2751,28.3099,28.2682,28.3099,296200.0
2006-09-26 12:05:00,40.73,40.75,40.68,40.74,133200.0,28.3099,28.3238,28.2751,28.3168,133200.0
2006-09-26 12:10:00,40.74,40.84,40.71,40.8,103400.0,28.3168,28.3863,28.296,28.3585,103400.0
2006-09-26 12:15:00,40.79,40.81,40.73,40.73,97600.0,28.3516,28.3655,28.3099,28.3099,97600.0
2006-09-26 12:20:00,40.72,40.74,40.69,40.73,48000.0,28.3029,28.3168,28.2821,28.3099,48000.0
2006-09-26 12:25:00,40.74,40.88,40.74,40.88,49600.0,28.3168,28.4141,28.3168,28.4141,49600.0
2006-09-26 12:30:00,40.88,40.88,40.76,40.85,53200.0,28.4141,28.4141,28.3307,28.3933,53200.0
2006-09-26 12:35:00,40.85,40.96,40.84,40.9,69400.0,28.3933,28.4697,28.3863,28.428,69400.0
2006-09-26 12:40:00,40.88,40.95,40.85,40.9,44400.0,28.4141,28.4628,28.3933,28.428,44400.0
2006-09-26 12:45:00,40.9,40.99,40.85,40.87,60600.0,28.428,28.4906,28.3933,28.4072,60600.0
2006-09-26 12:50:00,40.87,40.95,40.87,40.92,41800.0,28.4072,28.4628,28.4072,28.4419,41800.0
2006-09-26 12:55:00,40.93,40.98,40.91,40.96,33400.0,28.4489,28.4836,28.435,28.4697,33400.0
2006-09-26 13:00:00,40.96,40.96,40.9,40.91,21600.0,28.4697,28.4697,28.428,28.435,21600.0
2006-09-26 13:05:00,40.92,40.97,40.92,40.97,23200.0,28.4419,28.4767,28.4419,28.4767,23200.0
2006-09-26 13:10:00,40.98,40.98,40.91,40.98,41400.0,28.4836,28.4836,28.435,28.4836,41400.0
2006-09-26 13:15:00,40.98,40.99,40.94,40.99,34400.0,28.4836,28.4906,28.4558,28.4906,34400.0
2006-09-26 13:20:00,41.0,41.11,41.0,41.08,107600.0,28.4975,28.574,28.4975,28.5531,107600.0
2006-09-26 13:25:00,41.07,41.13,41.07,41.12,73600.0,28.5462,28.5879,28.5462,28.5809,73600.0
2006-09-26 13:30:00,41.13,41.23,41.12,41.16,117200.0,28.5879,28.6574,28.5809,28.6087,117200.0
2006-09-26 13:35:00,41.15,41.17,41.14,41.15,46600.0,28.6018,28.6157,28.5948,28.6018,46600.0
2006-09-26 13:40:00,41.15,41.15,41.1,41.1,21200.0,28.6018,28.6018,28.567,28.567,21200.0
2006-09-26 13:45:00,41.11,41.2,41.1,41.18,98200.0,28.574,28.6365,28.567,28.6226,98200.0
2006-09-26 13:50:00,41.16,41.26,41.16,41.24,92400.0,28.6087,28.6782,28.6087,28.6643,92400.0
2006-09-26 13:55:00,41.24,41.24,41.17,41.19,49000.0,28.6643,28.6643,28.6157,28.6296,49000.0
2006-09-26 14:00:00,41.18,41.25,41.18,41.19,67200.0,28.6226,28.6713,28.6226,28.6296,67200.0
2006-09-26 14:05:00,41.19,41.21,41.12,41.13,61000.0,28.6296,28.6435,28.5809,28.5879,61000.0
2006-09-26 14:10:00,41.12,41.24,41.12,41.24,45400.0,28.5809,28.6643,28.5809,28.6643,45400.0
2006-09-26 14:15:00,41.23,41.27,41.16,41.18,111800.0,28.6574,28.6852,28.6087,28.6226,111800.0
2006-09-26 14:20:00,41.19,41.4,41.19,41.38,147400.0,28.6296,28.7755,28.6296,28.7616,147400.0
2006-09-26 14:25:00,41.38,41.44,41.35,41.38,71600.0,28.7616,28.8033,28.7408,28.7616,71600.0
2006-09-26 14:30:00,41.38,41.46,41.38,41.46,70600.0,28.7616,28.8172,28.7616,28.8172,70600.0
2006-09-26 14:35:00,41.47,41.47,41.4,41.4,84600.0,28.8242,28.8242,28.7755,28.7755,84600.0
2006-09-26 14:40:00,41.39,41.49,41.37,41.44,86000.0,28.7686,28.8381,28.7547,28.8033,86000.0
2006-09-26 14:45:00,41.45,41.49,41.38,41.4,39200.0,28.8103,28.8381,28.7616,28.7755,39200.0
2006-09-26 14:50:00,41.42,41.48,41.37,41.45,42400.0,28.7894,28.8312,28.7547,28.8103,42400.0
2006-09-26 14:55:00,41.46,41.52,41.38,41.42,128400.0,28.8172,28.859,28.7616,28.7894,128400.0
2006-09-26 15:00:00,41.42,41.43,41.35,41.4,140000.0,28.7894,28.7964,28.7408,28.7755,140000.0
2006-09-26 15:05:00,41.41,41.49,41.38,41.44,59800.0,28.7825,28.8381,28.7616,28.8033,59800.0
2006-09-26 15:10:00,41.43,41.43,41.3,41.37,93200.0,28.7964,28.7964,28.706,28.7547,93200.0
2006-09-26 15:15:00,41.37,41.44,41.35,41.44,77200.0,28.7547,28.8033,28.7408,28.8033,77200.0
2006-09-26 15:20:00,41.41,41.44,41.33,41.44,63400.0,28.7825,28.8033,28.7269,28.8033,63400.0
2006-09-26 15:25:00,41.45,41.46,41.32,41.37,76000.0,28.8103,28.8172,28.7199,28.7547,76000.0
2006-09-26 15:30:00,41.38,41.44,41.38,41.42,79600.0,28.7616,28.8033,28.7616,28.7894,79600.0
2006-09-26 15:35:00,41.42,41.43,41.38,41.4,93000.0,28.7894,28.7964,28.7616,28.7755,93000.0
2006-09-26 15:40:00,41.4,41.45,41.4,41.44,80000.0,28.7755,28.8103,28.7755,28.8033,80000.0
2006-09-26 15:45:00,41.44,41.55,41.43,41.54,163200.0,28.8033,28.8798,28.7964,28.8729,163200.0
2006-09-26 15:50:00,41.54,41.54,41.45,41.45,154400.0,28.8729,28.8729,28.8103,28.8103,154400.0
2006-09-26 15:55:00,41.45,41.46,41.41,41.42,131600.0,28.8103,28.8172,28.7825,28.7894,131600.0
2006-09-27 09:30:00,41.3,41.41,41.2,41.27,230000.0,28.8399,28.9167,28.77,28.8189,230000.0
2006-09-27 09:35:00,41.34,41.41,41.2,41.2,176000.0,28.8678,28.9167,28.77,28.77,176000.0
2006-09-27 09:40:00,41.23,41.55,41.09,41.55,176800.0,28.791,29.0144,28.6932,29.0144,176800.0
2006-09-27 09:45:00,41.54,41.71,41.38,41.49,210800.0,29.0075,29.1262,28.8957,28.9725,210800.0
2006-09-27 09:50:00,41.48,41.78,41.48,41.67,155600.0,28.9656,29.175,28.9656,29.0982,155600.0
2006-09-27 09:55:00,41.69,41.69,41.52,41.57,110200.0,29.1122,29.1122,28.9935,29.0284,110200.0
2006-09-27 10:00:00,41.57,41.75,41.57,41.65,152800.0,29.0284,29.1541,29.0284,29.0843,152800.0
2006-09-27 10:05:00,41.7,41.73,41.63,41.67,165800.0,29.1192,29.1401,29.0703,29.0982,165800.0
2006-09-27 10:10:00,41.67,41.74,41.6,41.6,135200.0,29.0982,29.1471,29.0493,29.0493,135200.0
2006-09-27 10:15:00,41.58,41.76,41.5,41.76,118600.0,29.0354,29.1611,28.9795,29.1611,118600.0
2006-09-27 10:20:00,41.75,41.84,41.75,41.84,208800.0,29.1541,29.2169,29.1541,29.2169,208800.0
2006-09-27 10:25:00,41.84,42.08,41.84,42.05,285800.0,29.2169,29.3845,29.2169,29.3636,285800.0
2006-09-27 10:30:00,42.06,42.11,41.93,42.08,307200.0,29.3706,29.4055,29.2798,29.3845,307200.0
2006-09-27 10:35:00,42.07,42.34,42.07,42.26,375400.0,29.3776,29.5661,29.3776,29.5102,375400.0
2006-09-27 10:40:00,42.26,42.43,42.2,42.25,429600.0,29.5102,29.6289,29.4683,29.5032,429600.0
2006-09-27 10:45:00,42.24,42.49,42.2,42.39,353600.0,29.4963,29.6708,29.4683,29.601,353600.0
2006-09-27 10:50:00,42.39,42.4,42.21,42.25,265800.0,29.601,29.608,29.4753,29.5032,265800.0
2006-09-27 10:55:00,42.25,42.29,42.1,42.28,115200.0,29.5032,29.5312,29.3985,29.5242,115200.0
2006-09-27 11:00:00,42.28,42.35,42.18,42.19,100600.0,29.5242,29.5731,29.4544,29.4613,100600.0
2006-09-27 11:05:00,42.17,42.28,42.13,42.21,183000.0,29.4474,29.5242,29.4194,29.4753,183000.0
2006-09-27 11:10:00,42.21,42.29,42.01,42.1,128200.0,29.4753,29.5312,29.3357,29.3985,128200.0
2006-09-27 11:15:00,42.1,42.13,42.05,42.08,96000.0,29.3985,29.4194,29.3636,29.3845,96000.0
2006-09-27 11:20:00,42.07,42.08,41.91,41.98,106200.0,29.3776,29.3845,29.2658,29.3147,106200.0
2006-09-27 11:25:00,41.98,42.1,41.92,42.08,83200.0,29.3147,29.3985,29.2728,29.3845,83200.0
2006-09-27 11:30:00,42.08,42.2,42.08,42.11,56000.0,29.3845,29.4683,29.3845,29.4055,56000.0
2006-09-27 11:35:00,42.12,42.12,41.96,41.99,68400.0,29.4125,29.4125,29.3007,29.3217,68400.0
2006-09-27 11:40:00,41.99,42.01,41.9,42.0,58000.0,29.3217,29.3357,29.2588,29.3287,58000.0
2006-09-27 11:45:00,41.98,41.98,41.9,41.96,82800.0,29.3147,29.3147,29.2588,29.3007,82800.0
2006-09-27 11:50:00,41.94,41.98,41.83,41.97,49800.0,29.2868,29.3147,29.21,29.3077,49800.0
2006-09-27 11:55:00,41.95,41.95,41.8,41.83,51000.0,29.2938,29.2938,29.189,29.21,51000.0
2006-09-27 12:00:00,41.83,41.86,41.79,41.83,50600.0,29.21,29.2309,29.182,29.21,50600.0
2006-09-27 12:05:00,41.85,41.86,41.77,41.77,74800.0,29.2239,29.2309,29.1681,29.1681,74800.0
2006-09-27 12:10:00,41.77,41.82,41.74,41.8,71800.0,29.1681,29.203,29.1471,29.189,71800.0
2006-09-27 12:15:00,41.78,41.85,41.78,41.8,63200.0,29.175,29.2239,29.175,29.189,63200.0
2006-09-27 12:20:00,41.79,41.88,41.77,41.87,76600.0,29.182,29.2449,29.1681,29.2379,76600.0
2006-09-27 12:25:00,41.87,41.87,41.77,41.78,52000.0,29.2379,29.2379,29.1681,29.175,52000.0
2006-09-27 12:30:00,41.79,41.95,41.77,41.92,85600.0,29.182,29.2938,29.1681,29.2728,85600.0
2006-09-27 12:35:00,41.91,41.91,41.79,41.8,45800.0,29.2658,29.2658,29.182,29.189,45800.0
2006-09-27 12:40:00,41.81,41.9,41.8,41.82,67400.0,29.196,29.2588,29.189,29.203,67400.0
2006-09-27 12:45:00,41.82,41.82,41.76,41.77,19800.0,29.203,29.203,29.1611,29.1681,19800.0
2006-09-27 12:50:00,41.77,41.85,41.77,41.85,67000.0,29.1681,29.2239,29.1681,29.2239,67000.0
2006-09-27 12:55:00,41.84,41.89,41.8,41.87,54600.0,29.2169,29.2519,29.189,29.2379,54600.0
2006-09-27 13:00:00,41.87,41.99,41.87,41.94,75600.0,29.2379,29.3217,29.2379,29.2868,75600.0
2006-09-27 13:05:00,41.94,41.95,41.89,41.94,46600.0,29.2868,29.2938,29.2519,29.2868,46600.0
2006-09-27 13:10:00,41.94,41.97,41.87,41.88,29200.0,29.2868,29.3077,29.2379,29.2449,29200.0
2006-09-27 13:15:00,41.88,41.91,41.84,41.9,41000.0,29.2449,29.2658,29.2169,29.2588,41000.0
2006-09-27 13:20:00,41.9,41.95,41.9,41.91,42600.0,29.2588,29.2938,29.2588,29.2658,42600.0
2006-09-27 13:25:00,41.88,41.92,41.88,41.89,38600.0,29.2449,29.2728,29.2449,29.2519,38600.0
2006-09-27 13:30:00,41.88,41.88,41.79,41.79,79800.0,29.2449,29.2449,29.182,29.182,79800.0
2006-09-27 13:35:00,41.8,41.8,41.69,41.74,82600.0,29.189,29.189,29.1122,29.1471,82600.0
2006-09-27 13:40:00,41.74,41.84,41.71,41.81,68400.0,29.1471,29.2169,29.1262,29.196,68400.0
2006-09-27 13:45:00,41.81,41.84,41.72,41.81,76600.0,29.196,29.2169,29.1331,29.196,76600.0
2006-09-27 13:50:00,41.81,41.85,41.77,41.79,63000.0,29.196,29.2239,29.1681,29.182,63000.0
2006-09-27 13:55:00,41.81,41.88,41.81,41.84,44400.0,29.196,29.2449,29.196,29.2169,44400.0
2006-09-27 14:00:00,41.83,41.9,41.76,41.76,47800.0,29.21,29.2588,29.1611,29.1611,47800.0
2006-09-27 14:05:00,41.77,41.95,41.77,41.94,50200.0,29.1681,29.2938,29.1681,29.2868,50200.0
2006-09-27 14:10:00,41.93,41.95,41.8,41.87,42800.0,29.2798,29.2938,29.189,29.2379,42800.0
2006-09-27 14:15:00,41.85,41.85,41.69,41.7,50400.0,29.2239,29.2239,29.1122,29.1192,50400.0
2006-09-27 14:20:00,41.67,41.74,41.63,41.71,89400.0,29.0982,29.1471,29.0703,29.1262,89400.0
2006-09-27 14:25:00,41.71,41.73,41.64,41.65,30400.0,29.1262,29.1401,29.0773,29.0843,30400.0
2006-09-27 14:30:00,41.65,41.71,41.63,41.71,36200.0,29.0843,29.1262,29.0703,29.1262,36200.0
2006-09-27 14:35:00,41.71,41.77,41.69,41.72,72400.0,29.1262,29.1681,29.1122,29.1331,72400.0
2006-09-27 14:40:00,41.72,41.74,41.68,41.71,50400.0,29.1331,29.1471,29.1052,29.1262,50400.0
2006-09-27 14:45:00,41.71,41.74,41.66,41.74,84800.0,29.1262,29.1471,29.0912,29.1471,84800.0
2006-09-27 14:50:00,41.74,41.82,41.74,41.74,85400.0,29.1471,29.203,29.1471,29.1471,85400.0
2006-09-27 14:55:00,41.74,41.85,41.74,41.85,67200.0,29.1471,29.2239,29.1471,29.2239,67200.0
2006-09-27 15:00:00,41.85,41.85,41.79,41.8,47000.0,29.2239,29.2239,29.182,29.189,47000.0
2006-09-27 15:05:00,41.8,41.82,41.71,41.71,38600.0,29.189,29.203,29.1262,29.1262,38600.0
2006-09-27 15:10:00,41.71,41.79,41.69,41.79,71800.0,29.1262,29.182,29.1122,29.182,71800.0
2006-09-27 15:15:00,41.79,41.87,41.77,41.77,96800.0,29.182,29.2379,29.1681,29.1681,96800.0
2006-09-27 15:20:00,41.77,41.88,41.77,41.86,61800.0,29.1681,29.2449,29.1681,29.2309,61800.0
2006-09-27 15:25:00,41.86,41.88,41.83,41.87,46200.0,29.2309,29.2449,29.21,29.2379,46200.0
2006-09-27 15:30:00,41.87,42.04,41.87,41.93,105200.0,29.2379,29.3566,29.2379,29.2798,105200.0
2006-09-27 15:35:00,41.93,41.98,41.88,41.9,67400.0,29.2798,29.3147,29.2449,29.2588,67400.0
2006-09-27 15:40:00,41.9,41.92,41.85,41.88,59800.0,29.2588,29.2728,29.2239,29.2449,59800.0
2006-09-27 15:45:00,41.88,41.92,41.84,41.88,76000.0,29.2449,29.2728,29.2169,29.2449,76000.0
2006-09-27 15:50:00,41.88,41.95,41.85,41.92,181800.0,29.2449,29.2938,29.2239,29.2728,181800.0
2006-09-27 15:55:00,41.92,41.94,41.77,41.83,368400.0,29.2728,29.2868,29.1681,29.21,368400.0
2006-09-28 09:30:00,41.79,42.18,41.79,42.06,76800.0,29.182,29.4544,29.182,29.3706,76800.0
2006-09-28 09:35:00,42.09,42.12,41.96,41.97,67200.0,29.3915,29.4125,29.3007,29.3077,67200.0
2006-09-28 09:40:00,41.98,42.04,41.87,41.96,101800.0,29.3147,29.3566,29.2379,29.3007,101800.0
2006-09-28 09:45:00,41.96,41.96,41.7,41.89,92000.0,29.3007,29.3007,29.1192,29.2519,92000.0
2006-09-28 09:50:00,41.87,41.99,41.8,41.99,70600.0,29.2379,29.3217,29.189,29.3217,70600.0
2006-09-28 09:55:00,41.97,42.0,41.84,41.95,76400.0,29.3077,29.3287,29.2169,29.2938,76400.0
2006-09-28 10:00:00,41.95,42.0,41.85,41.96,57600.0,29.2938,29.3287,29.2239,29.3007,57600.0
2006-09-28 10:05:00,41.96,42.03,41.9,41.99,56200.0,29.3007,29.3496,29.2588,29.3217,56200.0
2006-09-28 10:10:00,41.99,42.13,41.95,42.02,65600.0,29.3217,29.4194,29.2938,29.3426,65600.0
2006-09-28 10:15:00,42.03,42.15,42.02,42.07,47800.0,29.3496,29.4334,29.3426,29.3776,47800.0
2006-09-28 10:20:00,42.08,42.12,41.91,42.08,94000.0,29.3845,29.4125,29.2658,29.3845,94000.0
2006-09-28 10:25:00,42.08,42.08,41.9,41.95,65400.0,29.3845,29.3845,29.2588,29.2938,65400.0
2006-09-28 10:30:00,41.94,42.02,41.9,41.94,82600.0,29.2868,29.3426,29.2588,29.2868,82600.0
2006-09-28 10:35:00,41.94,41.99,41.77,41.8,79800.0,29.2868,29.3217,29.1681,29.189,79800.0
2006-09-28 10:40:00,41.84,41.84,41.69,41.73,108800.0,29.2169,29.2169,29.1122,29.1401,108800.0
2006-09-28 10:45:00,41.73,41.75,41.61,41.68,72400.0,29.1401,29.1541,29.0563,29.1052,72400.0
2006-09-28 10:50:00,41.65,41.66,41.5,41.52,131200.0,29.0843,29.0912,28.9795,28.9935,131200.0
2006-09-28 10:55:00,41.52,41.63,41.52,41.62,53600.0,28.9935,29.0703,28.9935,29.0633,53600.0
2006-09-28 11:00:00,41.61,41.63,41.52,41.52,72200.0,29.0563,29.0703,28.9935,28.9935,72200.0
2006-09-28 11:05:00,41.54,41.65,41.52,41.63,76000.0,29.0075,29.0843,28.9935,29.0703,76000.0
2006-09-28 11:10:00,41.61,41.73,41.61,41.73,63000.0,29.0563,29.1401,29.0563,29.1401,63000.0
2006-09-28 11:15:00,41.73,41.87,41.72,41.81,65800.0,29.1401,29.2379,29.1331,29.196,65800.0
2006-09-28 11:20:00,41.82,41.85,41.8,41.85,28200.0,29.203,29.2239,29.189,29.2239,28200.0
2006-09-28 11:25:00,41.84,41.86,41.81,41.86,17000.0,29.2169,29.2309,29.196,29.2309,17000.0
2006-09-28 11:30:00,41.86,41.87,41.7,41.72,24600.0,29.2309,29.2379,29.1192,29.1331,24600.0
2006-09-28 11:35:00,41.72,41.76,41.7,41.75,38600.0,29.1331,29.1611,29.1192,29.1541,38600.0
2006-09-28 11:40:00,41.74,41.75,41.73,41.74,13600.0,29.1471,29.1541,29.1401,29.1471,13600.0
2006-09-28 11:45:00,41.74,41.76,41.73,41.74,42800.0,29.1471,29.1611,29.1401,29.1471,42800.0
2006-09-28 11:50:00,41.74,41.74,41.73,41.74,18200.0,29.1471,29.1471,29.1401,29.1471,18200.0
2006-09-28 11:55:00,41.74,41.77,41.74,41.76,21800.0,29.1471,29.1681,29.1471,29.1611,21800.0
2006-09-28 12:00:00,41.76,41.76,41.73,41.75,47600.0,29.1611,29.1611,29.1401,29.1541,47600.0
2006-09-28 12:05:00,41.74,41.78,41.74,41.74,24600.0,29.1471,29.175,29.1471,29.1471,24600.0
2006-09-28 12:10:00,41.73,41.77,41.7,41.76,23800.0,29.1401,29.1681,29.1192,29.1611,23800.0
2006-09-28 12:15:00,41.76,41.79,41.76,41.77,7400.0,29.1611,29.182,29.1611,29.1681,7400.0
2006-09-28 12:20:00,41.76,41.77,41.74,41.76,12800.0,29.1611,29.1681,29.1471,29.1611,12800.0
2006-09-28 12:25:00,41.77,41.77,41.75,41.75,12000.0,29.1681,29.1681,29.1541,29.1541,12000.0
2006-09-28 12:30:00,41.74,41.78,41.74,41.77,28400.0,29.1471,29.175,29.1471,29.1681,28400.0
2006-09-28 12:35:00,41.77,41.79,41.73,41.73,18600.0,29.1681,29.182,29.1401,29.1401,18600.0
2006-09-28 12:40:00,41.73,41.76,41.72,41.73,39600.0,29.1401,29.1611,29.1331,29.1401,39600.0
2006-09-28 12:45:00,41.73,41.77,41.73,41.74,43600.0,29.1401,29.1681,29.1401,29.1471,43600.0
2006-09-28 12:50:00,41.73,41.93,41.73,41.93,47600.0,29.1401,29.2798,29.1401,29.2798,47600.0
2006-09-28 12:55:00,41.92,41.93,41.9,41.91,10200.0,29.2728,29.2798,29.2588,29.2658,10200.0
2006-09-28 13:00:00,41.92,41.94,41.85,41.92,48600.0,29.2728,29.2868,29.2239,29.2728,48600.0
2006-09-28 13:05:00,41.92,41.92,41.9,41.91,4800.0,29.2728,29.2728,29.2588,29.2658,4800.0
2006-09-28 13:10:00,41.91,41.92,41.9,41.91,11600.0,29.2658,29.2728,29.2588,29.2658,11600.0
2006-09-28 13:15:00,41.91,41.96,41.87,41.93,70800.0,29.2658,29.3007,29.2379,29.2798,70800.0
2006-09-28 13:20:00,41.9,41.95,41.89,41.95,64800.0,29.2588,29.2938,29.2519,29.2938,64800.0
2006-09-28 13:25:00,41.94,41.98,41.9,41.9,17600.0,29.2868,29.3147,29.2588,29.2588,17600.0
2006-09-28 13:30:00,41.9,41.92,41.9,41.92,3400.0,29.2588,29.2728,29.2588,29.2728,3400.0
2006-09-28 13:35:00,41.91,41.94,41.86,41.94,30200.0,29.2658,29.2868,29.2309,29.2868,30200.0
2006-09-28 13:40:00,41.94,41.98,41.94,41.98,11800.0,29.2868,29.3147,29.2868,29.3147,11800.0
2006-09-28 13:45:00,41.99,42.06,41.99,42.03,20800.0,29.3217,29.3706,29.3217,29.3496,20800.0
2006-09-28 13:50:00,42.03,42.1,42.02,42.1,21000.0,29.3496,29.3985,29.3426,29.3985,21000.0
2006-09-28 13:55:00,42.09,42.09,42.04,42.08,28400.0,29.3915,29.3915,29.3566,29.3845,28400.0
2006-09-28 14:00:00,42.09,42.09,42.06,42.09,18800.0,29.3915,29.3915,29.3706,29.3915,18800.0
2006-09-28 14:05:00,42.09,42.1,42.08,42.09,16000.0,29.3915,29.3985,29.3845,29.3915,16000.0
2006-09-28 14:10:00,42.08,42.15,42.08,42.11,21600.0,29.3845,29.4334,29.3845,29.4055,21600.0
2006-09-28 14:15:00,42.1,42.15,42.08,42.15,29000.0,29.3985,29.4334,29.3845,29.4334,29000.0
2006-09-28 14:20:00,42.15,42.15,42.09,42.1,42800.0,29.4334,29.4334,29.3915,29.3985,42800.0
2006-09-28 14:25:00,42.1,42.13,42.07,42.13,85400.0,29.3985,29.4194,29.3776,29.4194,85400.0
2006-09-28 14:30:00,42.13,42.15,42.1,42.14,30200.0,29.4194,29.4334,29.3985,29.4264,30200.0
2006-09-28 14:35:00,42.13,42.26,42.13,42.23,73800.0,29.4194,29.5102,29.4194,29.4893,73800.0
2006-09-28 14:40:00,42.21,42.32,42.18,42.31,66600.0,29.4753,29.5521,29.4544,29.5451,66600.0
2006-09-28 14:45:00,42.31,42.33,42.25,42.26,56200.0,29.5451,29.5591,29.5032,29.5102,56200.0
2006-09-28 14:50:00,42.26,42.4,42.25,42.4,104200.0,29.5102,29.608,29.5032,29.608,104200.0
2006-09-28 14:55:00,42.4,42.48,42.35,42.35,130800.0,29.608,29.6639,29.5731,29.5731,130800.0
2006-09-28 15:00:00,42.38,42.4,42.3,42.37,98400.0,29.594,29.608,29.5382,29.587,98400.0
2006-09-28 15:05:00,42.37,42.37,42.27,42.27,35600.0,29.587,29.587,29.5172,29.5172,35600.0
2006-09-28 15:10:00,42.27,42.33,42.27,42.32,63600.0,29.5172,29.5591,29.5172,29.5521,63600.0
2006-09-28 15:15:00,42.34,42.34,42.24,42.27,49400.0,29.5661,29.5661,29.4963,29.5172,49400.0
2006-09-28 15:20:00,42.27,42.36,42.27,42.31,83000.0,29.5172,29.5801,29.5172,29.5451,83000.0
2006-09-28 15:25:00,42.3,42.38,42.29,42.34,67000.0,29.5382,29.594,29.5312,29.5661,67000.0
2006-09-28 15:30:00,42.34,42.35,42.29,42.33,74800.0,29.5661,29.5731,29.5312,29.5591,74800.0
2006-09-28 15:35:00,42.34,42.36,42.33,42.35,60200.0,29.5661,29.5801,29.5591,29.5731,60200.0
2006-09-28 15:40:00,42.35,42.38,42.34,42.38,42000.0,29.5731,29.594,29.5661,29.594,42000.0
2006-09-28 15:45:00,42.38,42.47,42.38,42.45,95000.0,29.594,29.6569,29.594,29.6429,95000.0
2006-09-28 15:50:00,42.45,42.46,42.43,42.45,96800.0,29.6429,29.6499,29.6289,29.6429,96800.0
2006-09-28 15:55:00,42.45,42.46,42.38,42.38,119800.0,29.6429,29.6499,29.594,29.594,119800.0
2006-09-29 09:30:00,42.39,42.4,42.17,42.35,85200.0,29.601,29.608,29.4474,29.5731,85200.0
2006-09-29 09:35:00,42.37,42.42,42.24,42.4,63000.0,29.587,29.622,29.4963,29.608,63000.0
2006-09-29 09:40:00,42.39,42.45,42.29,42.38,56800.0,29.601,29.6429,29.5312,29.594,56800.0
2006-09-29 09:45:00,42.36,42.48,42.34,42.37,69800.0,29.5801,29.6639,29.5661,29.587,69800.0
2006-09-29 09:50:00,42.36,42.44,42.28,42.31,95800.0,29.5801,29.6359,29.5242,29.5451,95800.0
2006-09-29 09:55:00,42.28,42.41,42.25,42.35,92600.0,29.5242,29.615,29.5032,29.5731,92600.0
2006-09-29 10:00:00,42.4,42.49,42.38,42.44,56800.0,29.608,29.6708,29.594,29.6359,56800.0
2006-09-29 10:05:00,42.42,42.48,42.25,42.28,58000.0,29.622,29.6639,29.5032,29.5242,58000.0
2006-09-29 10:10:00,42.26,42.33,42.17,42.27,58400.0,29.5102,29.5591,29.4474,29.5172,58400.0
2006-09-29 10:15:00,42.25,42.27,42.2,42.21,45800.0,29.5032,29.5172,29.4683,29.4753,45800.0
2006-09-29 10:20:00,42.21,42.25,42.08,42.11,66000.0,29.4753,29.5032,29.3845,29.4055,66000.0
2006-09-29 10:25:00,42.09,42.18,42.06,42.16,53400.0,29.3915,29.4544,29.3706,29.4404,53400.0
2006-09-29 10:30:00,42.16,42.2,42.11,42.15,42000.0,29.4404,29.4683,29.4055,29.4334,42000.0
2006-09-29 10:35:00,42.13,42.2,42.05,42.08,22200.0,29.4194,29.4683,29.3636,29.3845,22200.0
2006-09-29 10:40:00,42.08,42.17,42.07,42.12,32600.0,29.3845,29.4474,29.3776,29.4125,32600.0
2006-09-29 10:45:00,42.12,42.16,42.11,42.13,19000.0,29.4125,29.4404,29.4055,29.4194,19000.0
2006-09-29 10:50:00,42.13,42.22,42.1,42.2,37800.0,29.4194,29.4823,29.3985,29.4683,37800.0
2006-09-29 10:55:00,42.2,42.26,42.19,42.23,12200.0,29.4683,29.5102,29.4613,29.4893,12200.0
2006-09-29 11:00:00,42.24,42.25,42.13,42.13,19600.0,29.4963,29.5032,29.4194,29.4194,19600.0
2006-09-29 11:05:00,42.13,42.18,42.08,42.15,21600.0,29.4194,29.4544,29.3845,29.4334,21600.0
2006-09-29 11:10:00,42.15,42.17,42.1,42.13,26000.0,29.4334,29.4474,29.3985,29.4194,26000.0
2006-09-29 11:15:00,42.13,42.23,42.12,42.23,33200.0,29.4194,29.4893,29.4125,29.4893,33200.0
2006-09-29 11:20:00,42.23,42.23,42.2,42.2,22800.0,29.4893,29.4893,29.4683,29.4683,22800.0
2006-09-29 11:25:00,42.2,42.2,42.02,42.04,54000.0,29.4683,29.4683,29.3426,29.3566,54000.0
2006-09-29 11:30:00,42.05,42.13,42.05,42.13,26200.0,29.3636,29.4194,29.3636,29.4194,26200.0
2006-09-29 11:35:00,42.13,42.25,42.13,42.23,29400.0,29.4194,29.5032,29.4194,29.4893,29400.0
2006-09-29 11:40:00,42.23,42.31,42.23,42.31,32000.0,29.4893,29.5451,29.4893,29.5451,32000.0
2006-09-29 11:45:00,42.33,42.38,42.33,42.35,48000.0,29.5591,29.594,29.5591,29.5731,48000.0
2006-09-29 11:50:00,42.35,42.42,42.35,42.38,65800.0,29.5731,29.622,29.5731,29.594,65800.0
2006-09-29 11:55:00,42.38,42.38,42.36,42.38,38000.0,29.594,29.594,29.5801,29.594,38000.0
2006-09-29 12:00:00,42.37,42.43,42.37,42.43,26000.0,29.587,29.6289,29.587,29.6289,26000.0
2006-09-29 12:05:00,42.43,42.43,42.39,42.39,19000.0,29.6289,29.6289,29.601,29.601,19000.0
2006-09-29 12:10:00,42.38,42.4,42.36,42.39,26000.0,29.594,29.608,29.5801,29.601,26000.0
2006-09-29 12:15:00,42.39,42.44,42.39,42.41,36000.0,29.601,29.6359,29.601,29.615,36000.0
2006-09-29 12:20:00,42.41,42.42,42.39,42.4,30800.0,29.615,29.622,29.601,29.608,30800.0
2006-09-29 12:25:00,42.4,42.42,42.39,42.42,19600.0,29.608,29.622,29.601,29.622,19600.0
2006-09-29 12:30:00,42.42,42.42,42.38,42.38,10600.0,29.622,29.622,29.594,29.594,10600.0
2006-09-29 12:35:00,42.38,42.38,42.37,42.37,62000.0,29.594,29.594,29.587,29.587,62000.0
2006-09-29 12:40:00,42.37,42.38,42.36,42.36,19800.0,29.587,29.594,29.5801,29.5801,19800.0
2006-09-29 12:45:00,42.36,42.38,42.36,42.38,26200.0,29.5801,29.594,29.5801,29.594,26200.0
2006-09-29 12:50:00,42.38,42.38,42.33,42.33,12000.0,29.594,29.594,29.5591,29.5591,12000.0
2006-09-29 12:55:00,42.32,42.32,42.27,42.29,10800.0,29.5521,29.5521,29.5172,29.5312,10800.0
2006-09-29 13:00:00,42.28,42.32,42.27,42.27,36200.0,29.5242,29.5521,29.5172,29.5172,36200.0
2006-09-29 13:05:00,42.27,42.32,42.27,42.28,22400.0,29.5172,29.5521,29.5172,29.5242,22400.0
2006-09-29 13:10:00,42.26,42.26,42.19,42.2,25600.0,29.5102,29.5102,29.4613,29.4683,25600.0
2006-09-29 13:15:00,42.21,42.26,42.21,42.25,17000.0,29.4753,29.5102,29.4753,29.5032,17000.0
2006-09-29 13:20:00,42.25,42.26,42.2,42.2,24400.0,29.5032,29.5102,29.4683,29.4683,24400.0
2006-09-29 13:25:00,42.19,42.24,42.19,42.24,53200.0,29.4613,29.4963,29.4613,29.4963,53200.0
2006-09-29 13:30:00,42.24,42.29,42.24,42.26,35600.0,29.4963,29.5312,29.4963,29.5102,35600.0
2006-09-29 13:35:00,42.26,42.26,42.23,42.25,22200.0,29.5102,29.5102,29.4893,29.5032,22200.0
2006-09-29 13:40:00,42.27,42.32,42.15,42.15,35600.0,29.5172,29.5521,29.4334,29.4334,35600.0
2006-09-29 13:45:00,42.16,42.23,42.16,42.22,17400.0,29.4404,29.4893,29.4404,29.4823,17400.0
2006-09-29 13:50:00,42.21,42.21,42.1,42.12,20200.0,29.4753,29.4753,29.3985,29.4125,20200.0
2006-09-29 13:55:00,42.13,42.16,42.1,42.16,17000.0,29.4194,29.4404,29.3985,29.4404,17000.0
2006-09-29 14:00:00,42.16,42.22,42.15,42.21,35200.0,29.4404,29.4823,29.4334,29.4753,35200.0
2006-09-29 14:05:00,42.22,42.23,42.16,42.23,33000.0,29.4823,29.4893,29.4404,29.4893,33000.0
2006-09-29 14:10:00,42.22,42.23,42.19,42.2,10600.0,29.4823,29.4893,29.4613,29.4683,10600.0
2006-09-29 14:15:00,42.21,42.27,42.16,42.16,42600.0,29.4753,29.5172,29.4404,29.4404,42600.0
2006-09-29 14:20:00,42.16,42.18,42.15,42.17,18200.0,29.4404,29.4544,29.4334,29.4474,18200.0
2006-09-29 14:25:00,42.17,42.18,42.15,42.15,12000.0,29.4474,29.4544,29.4334,29.4334,12000.0
2006-09-29 14:30:00,42.16,42.17,42.1,42.1,65000.0,29.4404,29.4474,29.3985,29.3985,65000.0
2006-09-29 14:35:00,42.1,42.17,42.1,42.15,82200.0,29.3985,29.4474,29.3985,29.4334,82200.0
2006-09-29 14:40:00,42.15,42.16,42.13,42.13,13800.0,29.4334,29.4404,29.4194,29.4194,13800.0
2006-09-29 14:45:00,42.14,42.17,42.14,42.16,41600.0,29.4264,29.4474,29.4264,29.4404,41600.0
2006-09-29 14:50:00,42.17,42.19,42.15,42.15,44800.0,29.4474,29.4613,29.4334,29.4334,44800.0
2006-09-29 14:55:00,42.15,42.15,42.13,42.15,26000.0,29.4334,29.4334,29.4194,29.4334,26000.0
2006-09-29 15:00:00,42.15,42.19,42.14,42.19,27800.0,29.4334,29.4613,29.4264,29.4613,27800.0
2006-09-29 15:05:00,42.19,42.24,42.19,42.19,30400.0,29.4613,29.4963,29.4613,29.4613,30400.0
2006-09-29 15:10:00,42.2,42.21,42.16,42.16,14200.0,29.4683,29.4753,29.4404,29.4404,14200.0
2006-09-29 15:15:00,42.16,42.2,42.15,42.19,28000.0,29.4404,29.4683,29.4334,29.4613,28000.0
2006-09-29 15:20:00,42.18,42.19,42.15,42.16,28800.0,29.4544,29.4613,29.4334,29.4404,28800.0
2006-09-29 15:25:00,42.16,42.17,42.14,42.15,25800.0,29.4404,29.4474,29.4264,29.4334,25800.0
2006-09-29 15:30:00,42.15,42.15,42.12,42.13,57000.0,29.4334,29.4334,29.4125,29.4194,57000.0
2006-09-29 15:35:00,42.14,42.15,42.09,42.1,42600.0,29.4264,29.4334,29.3915,29.3985,42600.0
2006-09-29 15:40:00,42.1,42.1,42.03,42.05,75600.0,29.3985,29.3985,29.3496,29.3636,75600.0
2006-09-29 15:45:00,42.04,42.05,41.99,42.0,70800.0,29.3566,29.3636,29.3217,29.3287,70800.0
2006-09-29 15:50:00,42.0,42.0,41.95,41.97,36200.0,29.3287,29.3287,29.2938,29.3077,36200.0
2006-09-29 15:55:00,41.97,41.98,41.96,41.97,79000.0,29.3077,29.3147,29.3007,29.3077,79000.0
2006-10-02 09:30:00,41.85,41.85,41.77,41.77,83000.0,29.2239,29.2239,29.1681,29.1681,83000.0
2006-10-02 09:35:00,41.76,41.77,41.67,41.76,54800.0,29.1611,29.1681,29.0982,29.1611,54800.0
2006-10-02 09:40:00,41.76,41.84,41.73,41.76,90200.0,29.1611,29.2169,29.1401,29.1611,90200.0
2006-10-02 09:45:00,41.77,41.84,41.72,41.81,146600.0,29.1681,29.2169,29.1331,29.196,146600.0
2006-10-02 09:50:00,41.8,41.87,41.79,41.87,84200.0,29.189,29.2379,29.182,29.2379,84200.0
2006-10-02 09:55:00,41.88,41.88,41.82,41.85,112600.0,29.2449,29.2449,29.203,29.2239,112600.0
2006-10-02 10:00:00,41.85,41.98,41.81,41.9,248400.0,29.2239,29.3147,29.196,29.2588,248400.0
2006-10-02 10:05:00,41.9,41.93,41.82,41.85,169600.0,29.2588,29.2798,29.203,29.2239,169600.0
2006-10-02 10:10:00,41.86,41.87,41.73,41.74,52000.0,29.2309,29.2379,29.1401,29.1471,52000.0
2006-10-02 10:15:00,41.74,41.85,41.71,41.85,58200.0,29.1471,29.2239,29.1262,29.2239,58200.0
2006-10-02 10:20:00,41.81,41.85,41.74,41.85,37000.0,29.196,29.2239,29.1471,29.2239,37000.0
2006-10-02 10:25:00,41.85,41.87,41.79,41.85,52000.0,29.2239,29.2379,29.182,29.2239,52000.0
2006-10-02 10:30:00,41.85,41.87,41.82,41.85,40400.0,29.2239,29.2379,29.203,29.2239,40400.0
2006-10-02 10:35:00,41.85,41.89,41.8,41.87,93000.0,29.2239,29.2519,29.189,29.2379,93000.0
2006-10-02 10:40:00,41.86,41.92,41.81,41.85,66800.0,29.2309,29.2728,29.196,29.2239,66800.0
2006-10-02 10:45:00,41.85,41.91,41.85,41.86,50800.0,29.2239,29.2658,29.2239,29.2309,50800.0
2006-10-02 10:50:00,41.86,41.96,41.86,41.9,136000.0,29.2309,29.3007,29.2309,29.2588,136000.0
2006-10-02 10:55:00,41.91,41.95,41.88,41.9,83400.0,29.2658,29.2938,29.2449,29.2588,83400.0
2006-10-02 11:00:00,41.91,41.91,41.89,41.9,65400.0,29.2658,29.2658,29.2519,29.2588,65400.0
2006-10-02 11:05:00,41.9,41.9,41.85,41.85,51800.0,29.2588,29.2588,29.2239,29.2239,51800.0
2006-10-02 11:10:00,41.85,41.88,41.85,41.88,51400.0,29.2239,29.2449,29.2239,29.2449,51400.0
2006-10-02 11:15:00,41.88,41.92,41.88,41.92,49200.0,29.2449,29.2728,29.2449,29.2728,49200.0
2006-10-02 11:20:00,41.9,41.91,41.87,41.88,35600.0,29.2588,29.2658,29.2379,29.2449,35600.0
2006-10-02 11:25:00,41.88,41.9,41.88,41.89,27600.0,29.2449,29.2588,29.2449,29.2519,27600.0
2006-10-02 11:30:00,41.9,41.98,41.89,41.96,172800.0,29.2588,29.3147,29.2519,29.3007,172800.0
2006-10-02 11:35:00,41.96,41.96,41.92,41.96,53400.0,29.3007,29.3007,29.2728,29.3007,53400.0
2006-10-02 11:40:00,41.96,42.09,41.96,42.08,65600.0,29.3007,29.3915,29.3007,29.3845,65600.0
2006-10-02 11:45:00,42.08,42.13,42.02,42.02,39600.0,29.3845,29.4194,29.3426,29.3426,39600.0
2006-10-02 11:50:00,42.02,42.07,41.95,42.06,84000.0,29.3426,29.3776,29.2938,29.3706,84000.0
2006-10-02 11:55:00,42.06,42.06,41.97,41.97,45600.0,29.3706,29.3706,29.3077,29.3077,45600.0
2006-10-02 12:00:00,41.97,42.02,41.95,42.02,34600.0,29.3077,29.3426,29.2938,29.3426,34600.0
2006-10-02 12:05:00,42.02,42.05,42.02,42.03,24400.0,29.3426,29.3636,29.3426,29.3496,24400.0
2006-10-02 12:10:00,42.02,42.05,41.99,42.0,14000.0,29.3426,29.3636,29.3217,29.3287,14000.0
2006-10-02 12:15:00,42.0,42.05,42.0,42.03,129400.0,29.3287,29.3636,29.3287,29.3496,129400.0
2006-10-02 12:20:00,42.04,42.05,42.02,42.03,45200.0,29.3566,29.3636,29.3426,29.3496,45200.0
2006-10-02 12:25:00,42.04,42.04,42.01,42.02,39000.0,29.3566,29.3566,29.3357,29.3426,39000.0
2006-10-02 12:30:00,42.02,42.02,42.01,42.01,6400.0,29.3426,29.3426,29.3357,29.3357,6400.0
2006-10-02 12:35:00,42.01,42.04,42.01,42.04,58000.0,29.3357,29.3566,29.3357,29.3566,58000.0
2006-10-02 12:40:00,42.05,42.18,42.05,42.18,113000.0,29.3636,29.4544,29.3636,29.4544,113000.0
2006-10-02 12:45:00,42.18,42.2,42.16,42.19,82800.0,29.4544,29.4683,29.4404,29.4613,82800.0
2006-10-02 12:50:00,42.18,42.2,42.12,42.12,34400.0,29.4544,29.4683,29.4125,29.4125,34400.0
2006-10-02 12:55:00,42.12,42.12,42.05,42.05,12400.0,29.4125,29.4125,29.3636,29.3636,12400.0
2006-10-02 13:00:00,42.05,42.05,42.0,42.03,43200.0,29.3636,29.3636,29.3287,29.3496,43200.0
2006-10-02 13:05:00,42.04,42.09,42.04,42.08,26200.0,29.3566,29.3915,29.3566,29.3845,26200.0
2006-10-02 13:10:00,42.08,42.1,42.06,42.06,19400.0,29.3845,29.3985,29.3706,29.3706,19400.0
2006-10-02 13:15:00,42.05,42.07,42.05,42.07,12400.0,29.3636,29.3776,29.3636,29.3776,12400.0
2006-10-02 13:20:00,42.08,42.1,42.03,42.05,19400.0,29.3845,29.3985,29.3496,29.3636,19400.0
2006-10-02 13:25:00,42.05,42.06,42.05,42.06,46000.0,29.3636,29.3706,29.3636,29.3706,46000.0
2006-10-02 13:30:00,42.05,42.13,42.02,42.13,42400.0,29.3636,29.4194,29.3426,29.4194,42400.0
2006-10-02 13:35:00,42.13,42.13,42.04,42.06,45400.0,29.4194,29.4194,29.3566,29.3706,45400.0
2006-10-02 13:40:00,42.05,42.08,41.99,42.01,65800.0,29.3636,29.3845,29.3217,29.3357,65800.0
2006-10-02 13:45:00,42.01,42.01,41.95,41.97,42200.0,29.3357,29.3357,29.2938,29.3077,42200.0
2006-10-02 13:50:00,41.97,42.01,41.93,42.01,64800.0,29.3077,29.3357,29.2798,29.3357,64800.0
2006-10-02 13:55:00,42.0,42.02,41.99,42.02,44400.0,29.3287,29.3426,29.3217,29.3426,44400.0
2006-10-02 14:00:00,42.02,42.02,41.99,42.01,49800.0,29.3426,29.3426,29.3217,29.3357,49800.0
2006-10-02 14:05:00,42.01,42.01,41.98,41.99,28200.0,29.3357,29.3357,29.3147,29.3217,28200.0
2006-10-02 14:10:00,41.99,42.03,41.97,42.02,39000.0,29.3217,29.3496,29.3077,29.3426,39000.0
2006-10-02 14:15:00,42.02,42.07,42.02,42.05,46800.0,29.3426,29.3776,29.3426,29.3636,46800.0
2006-10-02 14:20:00,42.05,42.07,42.03,42.07,24800.0,29.3636,29.3776,29.3496,29.3776,24800.0
2006-10-02 14:25:00,42.06,42.07,42.02,42.07,38400.0,29.3706,29.3776,29.3426,29.3776,38400.0
2006-10-02 14:30:00,42.07,42.08,42.04,42.08,24400.0,29.3776,29.3845,29.3566,29.3845,24400.0
2006-10-02 14:35:00,42.07,42.07,42.05,42.06,35400.0,29.3776,29.3776,29.3636,29.3706,35400.0
2006-10-02 14:40:00,42.07,42.1,42.02,42.08,33200.0,29.3776,29.3985,29.3426,29.3845,33200.0
2006-10-02 14:45:00,42.08,42.1,42.04,42.06,27800.0,29.3845,29.3985,29.3566,29.3706,27800.0
2006-10-02 14:50:00,42.06,42.06,42.01,42.04,29600.0,29.3706,29.3706,29.3357,29.3566,29600.0
2006-10-02 14:55:00,42.03,42.05,42.02,42.04,28600.0,29.3496,29.3636,29.3426,29.3566,28600.0
2006-10-02 15:00:00,42.04,42.05,41.97,41.99,51000.0,29.3566,29.3636,29.3077,29.3217,51000.0
2006-10-02 15:05:00,41.99,41.99,41.94,41.95,21200.0,29.3217,29.3217,29.2868,29.2938,21200.0
2006-10-02 15:10:00,41.95,41.96,41.94,41.95,36400.0,29.2938,29.3007,29.2868,29.2938,36400.0
2006-10-02 15:15:00,41.94,42.0,41.94,42.0,51800.0,29.2868,29.3287,29.2868,29.3287,51800.0
2006-10-02 15:20:00,42.0,42.0,41.99,42.0,52000.0,29.3287,29.3287,29.3217,29.3287,52000.0
2006-10-02 15:25:00,42.0,42.02,41.99,42.0,105000.0,29.3287,29.3426,29.3217,29.3287,105000.0
2006-10-02 15:30:00,42.01,42.01,41.97,42.01,99000.0,29.3357,29.3357,29.3077,29.3357,99000.0
2006-10-02 15:35:00,42.01,42.02,41.99,41.99,58600.0,29.3357,29.3426,29.3217,29.3217,58600.0
2006-10-02 15:40:00,41.99,42.01,41.97,41.98,48400.0,29.3217,29.3357,29.3077,29.3147,48400.0
2006-10-02 15:45:00,41.99,42.01,41.97,42.0,58000.0,29.3217,29.3357,29.3077,29.3287,58000.0
2006-10-02 15:50:00,42.0,42.0,41.98,41.98,26800.0,29.3287,29.3287,29.3147,29.3147,26800.0
2006-10-02 15:55:00,41.98,42.0,41.97,41.99,58200.0,29.3147,29.3287,29.3077,29.3217,58200.0
2006-10-03 09:30:00,41.99,41.99,41.65,41.83,120000.0,29.3217,29.3217,29.0843,29.21,120000.0
2006-10-03 09:35:00,41.82,41.83,41.65,41.65,75000.0,29.203,29.21,29.0843,29.0843,75000.0
2006-10-03 09:40:00,41.65,41.75,41.6,41.73,58600.0,29.0843,29.1541,29.0493,29.1401,58600.0
2006-10-03 09:45:00,41.73,41.76,41.61,41.62,37800.0,29.1401,29.1611,29.0563,29.0633,37800.0
2006-10-03 09:50:00,41.62,41.71,41.57,41.68,38800.0,29.0633,29.1262,29.0284,29.1052,38800.0
2006-10-03 09:55:00,41.71,41.85,41.65,41.82,53000.0,29.1262,29.2239,29.0843,29.203,53000.0
2006-10-03 10:00:00,41.82,41.94,41.81,41.93,74000.0,29.203,29.2868,29.196,29.2798,74000.0
2006-10-03 10:05:00,41.93,41.97,41.87,41.97,75400.0,29.2798,29.3077,29.2379,29.3077,75400.0
2006-10-03 10:10:00,41.95,41.95,41.84,41.88,48000.0,29.2938,29.2938,29.2169,29.2449,48000.0
2006-10-03 10:15:00,41.85,41.97,41.79,41.97,42800.0,29.2239,29.3077,29.182,29.3077,42800.0
2006-10-03 10:20:00,41.97,41.97,41.85,41.95,29200.0,29.3077,29.3077,29.2239,29.2938,29200.0
2006-10-03 10:25:00,41.96,42.06,41.96,42.04,40200.0,29.3007,29.3706,29.3007,29.3566,40200.0
2006-10-03 10:30:00,42.05,42.2,42.04,42.18,69200.0,29.3636,29.4683,29.3566,29.4544,69200.0
2006-10-03 10:35:00,42.19,42.19,42.12,42.12,141400.0,29.4613,29.4613,29.4125,29.4125,141400.0
2006-10-03 10:40:00,42.12,42.12,41.99,42.0,62200.0,29.4125,29.4125,29.3217,29.3287,62200.0
2006-10-03 10:45:00,42.0,42.01,41.97,41.98,36600.0,29.3287,29.3357,29.3077,29.3147,36600.0
2006-10-03 10:50:00,41.98,42.0,41.95,41.96,22800.0,29.3147,29.3287,29.2938,29.3007,22800.0
2006-10-03 10:55:00,41.96,41.96,41.93,41.95,14400.0,29.3007,29.3007,29.2798,29.2938,14400.0
2006-10-03 11:00:00,41.94,41.95,41.84,41.85,39400.0,29.2868,29.2938,29.2169,29.2239,39400.0
2006-10-03 11:05:00,41.85,41.86,41.84,41.85,25200.0,29.2239,29.2309,29.2169,29.2239,25200.0
2006-10-03 11:10:00,41.85,41.85,41.84,41.85,35000.0,29.2239,29.2239,29.2169,29.2239,35000.0
2006-10-03 11:15:00,41.85,41.87,41.84,41.85,85200.0,29.2239,29.2379,29.2169,29.2239,85200.0
2006-10-03 11:20:00,41.84,41.85,41.83,41.83,54000.0,29.2169,29.2239,29.21,29.21,54000.0
2006-10-03 11:25:00,41.82,41.99,41.81,41.95,104600.0,29.203,29.3217,29.196,29.2938,104600.0
2006-10-03 11:30:00,41.95,41.96,41.93,41.94,41400.0,29.2938,29.3007,29.2798,29.2868,41400.0
2006-10-03 11:35:00,41.94,41.97,41.94,41.95,17200.0,29.2868,29.3077,29.2868,29.2938,17200.0
2006-10-03 11:40:00,41.94,41.96,41.91,41.93,19000.0,29.2868,29.3007,29.2658,29.2798,19000.0
2006-10-03 11:45:00,41.93,41.96,41.9,41.9,35800.0,29.2798,29.3007,29.2588,29.2588,35800.0
2006-10-03 11:50:00,41.9,41.9,41.82,41.85,39000.0,29.2588,29.2588,29.203,29.2239,39000.0
2006-10-03 11:55:00,41.85,41.88,41.8,41.84,33000.0,29.2239,29.2449,29.189,29.2169,33000.0
2006-10-03 12:00:00,41.84,41.86,41.83,41.85,33600.0,29.2169,29.2309,29.21,29.2239,33600.0
2006-10-03 12:05:00,41.85,41.92,41.85,41.91,50200.0,29.2239,29.2728,29.2239,29.2658,50200.0
2006-10-03 12:10:00,41.91,41.97,41.91,41.94,23400.0,29.2658,29.3077,29.2658,29.2868,23400.0
2006-10-03 12:15:00,41.93,41.96,41.93,41.94,12200.0,29.2798,29.3007,29.2798,29.2868,12200.0
2006-10-03 12:20:00,41.93,41.96,41.93,41.96,17200.0,29.2798,29.3007,29.2798,29.3007,17200.0
2006-10-03 12:25:00,41.96,41.96,41.89,41.96,48400.0,29.3007,29.3007,29.2519,29.3007,48400.0
2006-10-03 12:30:00,41.96,42.03,41.94,42.01,57000.0,29.3007,29.3496,29.2868,29.3357,57000.0
2006-10-03 12:35:00,41.99,41.99,41.95,41.97,33200.0,29.3217,29.3217,29.2938,29.3077,33200.0
2006-10-03 12:40:00,41.97,42.0,41.96,41.99,12600.0,29.3077,29.3287,29.3007,29.3217,12600.0
2006-10-03 12:45:00,42.0,42.04,41.98,42.0,26400.0,29.3287,29.3566,29.3147,29.3287,26400.0
2006-10-03 12:50:00,42.0,42.07,42.0,42.05,36000.0,29.3287,29.3776,29.3287,29.3636,36000.0
2006-10-03 12:55:00,42.05,42.1,42.02,42.1,49400.0,29.3636,29.3985,29.3426,29.3985,49400.0
2006-10-03 13:00:00,42.1,42.14,42.06,42.06,111000.0,29.3985,29.4264,29.3706,29.3706,111000.0
2006-10-03 13:05:00,42.06,42.07,41.98,41.99,49400.0,29.3706,29.3776,29.3147,29.3217,49400.0
2006-10-03 13:10:00,41.99,41.99,41.94,41.98,50000.0,29.3217,29.3217,29.2868,29.3147,50000.0
2006-10-03 13:15:00,41.98,42.02,41.98,42.01,31800.0,29.3147,29.3426,29.3147,29.3357,31800.0
2006-10-03 13:20:00,42.0,42.03,42.0,42.02,26800.0,29.3287,29.3496,29.3287,29.3426,26800.0
2006-10-03 13:25:00,42.02,42.07,42.0,42.03,19000.0,29.3426,29.3776,29.3287,29.3496,19000.0
2006-10-03 13:30:00,42.03,42.08,42.03,42.05,12200.0,29.3496,29.3845,29.3496,29.3636,12200.0
2006-10-03 13:35:00,42.05,42.05,41.99,42.04,26800.0,29.3636,29.3636,29.3217,29.3566,26800.0
2006-10-03 13:40:00,42.02,42.03,42.0,42.0,8800.0,29.3426,29.3496,29.3287,29.3287,8800.0
2006-10-03 13:45:00,42.0,42.05,42.0,42.02,49400.0,29.3287,29.3636,29.3287,29.3426,49400.0
2006-10-03 13:50:00,42.02,42.05,42.01,42.04,13800.0,29.3426,29.3636,29.3357,29.3566,13800.0
2006-10-03 13:55:00,42.04,42.07,42.04,42.06,20400.0,29.3566,29.3776,29.3566,29.3706,20400.0
2006-10-03 14:00:00,42.07,42.13,42.07,42.11,43000.0,29.3776,29.4194,29.3776,29.4055,43000.0
2006-10-03 14:05:00,42.12,42.15,42.11,42.15,28400.0,29.4125,29.4334,29.4055,29.4334,28400.0
2006-10-03 14:10:00,42.15,42.19,42.1,42.11,50200.0,29.4334,29.4613,29.3985,29.4055,50200.0
2006-10-03 14:15:00,42.1,42.1,42.01,42.01,59000.0,29.3985,29.3985,29.3357,29.3357,59000.0
2006-10-03 14:20:00,42.01,42.1,42.01,42.03,15400.0,29.3357,29.3985,29.3357,29.3496,15400.0
2006-10-03 14:25:00,42.02,42.02,42.0,42.01,50200.0,29.3426,29.3426,29.3287,29.3357,50200.0
2006-10-03 14:30:00,42.01,42.06,42.0,42.06,47200.0,29.3357,29.3706,29.3287,29.3706,47200.0
2006-10-03 14:35:00,42.05,42.08,42.02,42.07,34000.0,29.3636,29.3845,29.3426,29.3776,34000.0
2006-10-03 14:40:00,42.08,42.1,41.99,42.1,31400.0,29.3845,29.3985,29.3217,29.3985,31400.0
2006-10-03 14:45:00,42.11,42.12,42.04,42.05,26400.0,29.4055,29.4125,29.3566,29.3636,26400.0
2006-10-03 14:50:00,42.05,42.09,41.97,41.97,57200.0,29.3636,29.3915,29.3077,29.3077,57200.0
2006-10-03 14:55:00,41.96,42.04,41.95,41.96,30000.0,29.3007,29.3566,29.2938,29.3007,30000.0
2006-10-03 15:00:00,41.96,41.99,41.94,41.95,33200.0,29.3007,29.3217,29.2868,29.2938,33200.0
2006-10-03 15:05:00,41.95,41.97,41.92,41.95,28400.0,29.2938,29.3077,29.2728,29.2938,28400.0
2006-10-03 15:10:00,41.95,41.99,41.94,41.99,19800.0,29.2938,29.3217,29.2868,29.3217,19800.0
2006-10-03 15:15:00,42.0,42.01,41.96,41.98,26000.0,29.3287,29.3357,29.3007,29.3147,26000.0
2006-10-03 15:20:00,41.99,42.01,41.95,41.96,42800.0,29.3217,29.3357,29.2938,29.3007,42800.0
2006-10-03 15:25:00,41.95,41.96,41.91,41.91,35000.0,29.2938,29.3007,29.2658,29.2658,35000.0
2006-10-03 15:30:00,41.91,41.97,41.91,41.97,35800.0,29.2658,29.3077,29.2658,29.3077,35800.0
2006-10-03 15:35:00,41.97,41.99,41.93,41.93,39800.0,29.3077,29.3217,29.2798,29.2798,39800.0
2006-10-03 15:40:00,41.92,41.92,41.84,41.85,24200.0,29.2728,29.2728,29.2169,29.2239,24200.0
2006-10-03 15:45:00,41.86,41.91,41.85,41.89,40800.0,29.2309,29.2658,29.2239,29.2519,40800.0
2006-10-03 15:50:00,41.88,41.9,41.82,41.83,72200.0,29.2449,29.2588,29.203,29.21,72200.0
2006-10-03 15:55:00,41.83,41.85,41.81,41.83,59000.0,29.21,29.2239,29.196,29.21,59000.0
2006-10-04 09:30:00,41.72,41.89,41.72,41.84,54400.0,29.1331,29.2519,29.1331,29.2169,54400.0
2006-10-04 09:35:00,41.88,42.04,41.84,42.01,84800.0,29.2449,29.3566,29.2169,29.3357,84800.0
2006-10-04 09:40:00,42.02,42.06,41.98,42.05,78600.0,29.3426,29.3706,29.3147,29.3636,78600.0
2006-10-04 09:45:00,42.04,42.15,42.01,42.05,92000.0,29.3566,29.4334,29.3357,29.3636,92000.0
2006-10-04 09:50:00,42.07,42.17,41.99,41.99,190400.0,29.3776,29.4474,29.3217,29.3217,190400.0
2006-10-04 09:55:00,41.99,42.13,41.97,42.12,102200.0,29.3217,29.4194,29.3077,29.4125,102200.0
2006-10-04 10:00:00,42.12,42.15,42.02,42.08,142200.0,29.4125,29.4334,29.3426,29.3845,142200.0
2006-10-04 10:05:00,42.07,42.18,42.02,42.09,72400.0,29.3776,29.4544,29.3426,29.3915,72400.0
2006-10-04 10:10:00,42.07,42.21,42.02,42.17,77600.0,29.3776,29.4753,29.3426,29.4474,77600.0
2006-10-04 10:15:00,42.19,42.23,42.07,42.09,63200.0,29.4613,29.4893,29.3776,29.3915,63200.0
2006-10-04 10:20:00,42.07,42.17,42.05,42.1,69800.0,29.3776,29.4474,29.3636,29.3985,69800.0
2006-10-04 10:25:00,42.1,42.19,42.1,42.13,79200.0,29.3985,29.4613,29.3985,29.4194,79200.0
2006-10-04 10:30:00,42.13,42.15,42.09,42.1,103000.0,29.4194,29.4334,29.3915,29.3985,103000.0
2006-10-04 10:35:00,42.09,42.09,42.0,42.03,153800.0,29.3915,29.3915,29.3287,29.3496,153800.0
2006-10-04 10:40:00,42.03,42.1,41.98,42.02,75800.0,29.3496,29.3985,29.3147,29.3426,75800.0
2006-10-04 10:45:00,42.04,42.05,41.99,42.01,38800.0,29.3566,29.3636,29.3217,29.3357,38800.0
2006-10-04 10:50:00,42.01,42.05,41.94,41.99,78400.0,29.3357,29.3636,29.2868,29.3217,78400.0
2006-10-04 10:55:00,42.0,42.04,41.97,41.98,182000.0,29.3287,29.3566,29.3077,29.3147,182000.0
2006-10-04 11:00:00,41.99,42.06,41.96,41.98,165200.0,29.3217,29.3706,29.3007,29.3147,165200.0
2006-10-04 11:05:00,41.98,41.98,41.91,41.95,302200.0,29.3147,29.3147,29.2658,29.2938,302200.0
2006-10-04 11:10:00,41.93,41.96,41.79,41.81,114800.0,29.2798,29.3007,29.182,29.196,114800.0
2006-10-04 11:15:00,41.81,41.95,41.81,41.91,94000.0,29.196,29.2938,29.196,29.2658,94000.0
2006-10-04 11:20:00,41.9,42.0,41.84,41.95,58000.0,29.2588,29.3287,29.2169,29.2938,58000.0
2006-10-04 11:25:00,41.96,41.98,41.94,41.97,42200.0,29.3007,29.3147,29.2868,29.3077,42200.0
2006-10-04 11:30:00,41.97,42.1,41.94,42.1,57800.0,29.3077,29.3985,29.2868,29.3985,57800.0
2006-10-04 11:35:00,42.1,42.25,42.07,42.24,53200.0,29.3985,29.5032,29.3776,29.4963,53200.0
2006-10-04 11:40:00,42.26,42.32,42.23,42.27,52800.0,29.5102,29.5521,29.4893,29.5172,52800.0
2006-10-04 11:45:00,42.31,42.31,42.24,42.27,44200.0,29.5451,29.5451,29.4963,29.5172,44200.0
2006-10-04 11:50:00,42.26,42.28,42.18,42.19,25000.0,29.5102,29.5242,29.4544,29.4613,25000.0
2006-10-04 11:55:00,42.19,42.24,42.17,42.23,27600.0,29.4613,29.4963,29.4474,29.4893,27600.0
2006-10-04 12:00:00,42.24,42.24,42.19,42.21,15400.0,29.4963,29.4963,29.4613,29.4753,15400.0
2006-10-04 12:05:00,42.2,42.21,42.18,42.18,11800.0,29.4683,29.4753,29.4544,29.4544,11800.0
2006-10-04 12:10:00,42.18,42.2,42.17,42.2,11800.0,29.4544,29.4683,29.4474,29.4683,11800.0
2006-10-04 12:15:00,42.2,42.26,42.17,42.25,14800.0,29.4683,29.5102,29.4474,29.5032,14800.0
2006-10-04 12:20:00,42.26,42.29,42.26,42.28,12000.0,29.5102,29.5312,29.5102,29.5242,12000.0
2006-10-04 12:25:00,42.29,42.29,42.27,42.27,10200.0,29.5312,29.5312,29.5172,29.5172,10200.0
2006-10-04 12:30:00,42.27,42.27,42.23,42.24,10400.0,29.5172,29.5172,29.4893,29.4963,10400.0
2006-10-04 12:35:00,42.24,42.24,42.24,42.24,20200.0,29.4963,29.4963,29.4963,29.4963,20200.0
2006-10-04 12:40:00,42.23,42.24,42.16,42.2,19200.0,29.4893,29.4963,29.4404,29.4683,19200.0
2006-10-04 12:45:00,42.17,42.18,42.1,42.1,19200.0,29.4474,29.4544,29.3985,29.3985,19200.0
2006-10-04 12:50:00,42.12,42.16,42.1,42.15,14800.0,29.4125,29.4404,29.3985,29.4334,14800.0
2006-10-04 12:55:00,42.15,42.17,42.14,42.17,9400.0,29.4334,29.4474,29.4264,29.4474,9400.0
2006-10-04 13:00:00,42.18,42.18,42.09,42.1,19400.0,29.4544,29.4544,29.3915,29.3985,19400.0
2006-10-04 13:05:00,42.1,42.12,42.1,42.1,14400.0,29.3985,29.4125,29.3985,29.3985,14400.0
2006-10-04 13:10:00,42.1,42.12,42.09,42.1,20200.0,29.3985,29.4125,29.3915,29.3985,20200.0
2006-10-04 13:15:00,42.12,42.17,42.09,42.15,11200.0,29.4125,29.4474,29.3915,29.4334,11200.0
2006-10-04 13:20:00,42.16,42.16,42.11,42.12,9000.0,29.4404,29.4404,29.4055,29.4125,9000.0
2006-10-04 13:25:00,42.12,42.23,42.12,42.22,20800.0,29.4125,29.4893,29.4125,29.4823,20800.0
2006-10-04 13:30:00,42.24,42.34,42.24,42.28,34200.0,29.4963,29.5661,29.4963,29.5242,34200.0
2006-10-04 13:35:00,42.28,42.35,42.28,42.32,25000.0,29.5242,29.5731,29.5242,29.5521,25000.0
2006-10-04 13:40:00,42.33,42.33,42.28,42.33,22600.0,29.5591,29.5591,29.5242,29.5591,22600.0
2006-10-04 13:45:00,42.32,42.32,42.27,42.32,18000.0,29.5521,29.5521,29.5172,29.5521,18000.0
2006-10-04 13:50:00,42.32,42.35,42.31,42.35,22800.0,29.5521,29.5731,29.5451,29.5731,22800.0
2006-10-04 13:55:00,42.38,42.38,42.33,42.34,19600.0,29.594,29.594,29.5591,29.5661,19600.0
2006-10-04 14:00:00,42.35,42.35,42.33,42.33,13400.0,29.5731,29.5731,29.5591,29.5591,13400.0
2006-10-04 14:05:00,42.34,42.41,42.32,42.38,19000.0,29.5661,29.615,29.5521,29.594,19000.0
2006-10-04 14:10:00,42.38,42.44,42.38,42.43,34400.0,29.594,29.6359,29.594,29.6289,34400.0
2006-10-04 14:15:00,42.44,42.54,42.44,42.51,432400.0,29.6359,29.7058,29.6359,29.6848,432400.0
2006-10-04 14:20:00,42.52,42.63,42.52,42.6,101600.0,29.6918,29.7686,29.6918,29.7477,101600.0
2006-10-04 14:25:00,42.6,42.62,42.57,42.59,36600.0,29.7477,29.7616,29.7267,29.7407,36600.0
2006-10-04 14:30:00,42.59,42.61,42.58,42.6,49000.0,29.7407,29.7546,29.7337,29.7477,49000.0
2006-10-04 14:35:00,42.6,42.6,42.58,42.59,95400.0,29.7477,29.7477,29.7337,29.7407,95400.0
2006-10-04 14:40:00,42.59,42.63,42.57,42.57,38800.0,29.7407,29.7686,29.7267,29.7267,38800.0
2006-10-04 14:45:00,42.58,42.63,42.56,42.63,39200.0,29.7337,29.7686,29.7197,29.7686,39200.0
2006-10-04 14:50:00,42.63,42.74,42.63,42.69,62800.0,29.7686,29.8454,29.7686,29.8105,62800.0
2006-10-04 14:55:00,42.69,42.7,42.6,42.7,65600.0,29.8105,29.8175,29.7477,29.8175,65600.0
2006-10-04 15:00:00,42.7,42.72,42.6,42.67,61800.0,29.8175,29.8314,29.7477,29.7965,61800.0
2006-10-04 15:05:00,42.66,42.68,42.62,42.63,61400.0,29.7895,29.8035,29.7616,29.7686,61400.0
2006-10-04 15:10:00,42.63,42.7,42.6,42.67,28200.0,29.7686,29.8175,29.7477,29.7965,28200.0
2006-10-04 15:15:00,42.67,42.67,42.59,42.63,34200.0,29.7965,29.7965,29.7407,29.7686,34200.0
2006-10-04 15:20:00,42.63,42.63,42.52,42.55,83200.0,29.7686,29.7686,29.6918,29.7127,83200.0
2006-10-04 15:25:00,42.57,42.63,42.56,42.61,62600.0,29.7267,29.7686,29.7197,29.7546,62600.0
2006-10-04 15:30:00,42.62,42.65,42.62,42.63,155200.0,29.7616,29.7826,29.7616,29.7686,155200.0
2006-10-04 15:35:00,42.63,42.69,42.63,42.65,118600.0,29.7686,29.8105,29.7686,29.7826,118600.0
2006-10-04 15:40:00,42.64,42.69,42.63,42.67,127000.0,29.7756,29.8105,29.7686,29.7965,127000.0
2006-10-04 15:45:00,42.67,42.68,42.63,42.66,85000.0,29.7965,29.8035,29.7686,29.7895,85000.0
2006-10-04 15:50:00,42.66,42.67,42.6,42.6,116200.0,29.7895,29.7965,29.7477,29.7477,116200.0
2006-10-04 15:55:00,42.62,42.66,42.6,42.65,132600.0,29.7616,29.7895,29.7477,29.7826,132600.0
2006-10-05 09:30:00,42.74,42.76,42.63,42.72,67400.0,29.8454,29.8594,29.7686,29.8314,67400.0
2006-10-05 09:35:00,42.72,43.4,42.67,43.2,204000.0,29.8314,30.3063,29.7965,30.1666,204000.0
2006-10-05 09:40:00,43.13,43.14,43.04,43.11,93800.0,30.1178,30.1247,30.0549,30.1038,93800.0
2006-10-05 09:45:00,43.11,43.11,43.03,43.09,89600.0,30.1038,30.1038,30.0479,30.0898,89600.0
2006-10-05 09:50:00,43.08,43.35,43.08,43.31,130800.0,30.0828,30.2714,30.0828,30.2434,130800.0
2006-10-05 09:55:00,43.3,43.49,43.29,43.42,130400.0,30.2365,30.3691,30.2295,30.3203,130400.0
2006-10-05 10:00:00,43.44,43.46,43.39,43.44,48800.0,30.3342,30.3482,30.2993,30.3342,48800.0
2006-10-05 10:05:00,43.43,43.48,43.38,43.42,50600.0,30.3272,30.3622,30.2923,30.3203,50600.0
2006-10-05 10:10:00,43.42,43.43,43.3,43.37,84000.0,30.3203,30.3272,30.2365,30.2853,84000.0
2006-10-05 10:15:00,43.4,43.54,43.39,43.54,116800.0,30.3063,30.4041,30.2993,30.4041,116800.0
2006-10-05 10:20:00,43.62,43.62,43.38,43.38,96400.0,30.4599,30.4599,30.2923,30.2923,96400.0
2006-10-05 10:25:00,43.38,43.4,43.27,43.27,76400.0,30.2923,30.3063,30.2155,30.2155,76400.0
2006-10-05 10:30:00,43.29,43.33,43.19,43.19,78400.0,30.2295,30.2574,30.1596,30.1596,78400.0
2006-10-05 10:35:00,43.15,43.28,43.15,43.22,102600.0,30.1317,30.2225,30.1317,30.1806,102600.0
2006-10-05 10:40:00,43.21,43.23,43.18,43.22,34000.0,30.1736,30.1876,30.1527,30.1806,34000.0
2006-10-05 10:45:00,43.22,43.32,43.2,43.23,49000.0,30.1806,30.2504,30.1666,30.1876,49000.0
2006-10-05 10:50:00,43.24,43.27,43.2,43.26,29800.0,30.1946,30.2155,30.1666,30.2085,29800.0
2006-10-05 10:55:00,43.25,43.28,43.22,43.22,22200.0,30.2015,30.2225,30.1806,30.1806,22200.0
2006-10-05 11:00:00,43.21,43.29,43.21,43.24,25200.0,30.1736,30.2295,30.1736,30.1946,25200.0
2006-10-05 11:05:00,43.24,43.31,43.24,43.31,32800.0,30.1946,30.2434,30.1946,30.2434,32800.0
2006-10-05 11:10:00,43.31,43.32,43.23,43.23,24200.0,30.2434,30.2504,30.1876,30.1876,24200.0
2006-10-05 11:15:00,43.24,43.29,43.24,43.24,18200.0,30.1946,30.2295,30.1946,30.1946,18200.0
2006-10-05 11:20:00,43.24,43.27,43.23,43.24,27000.0,30.1946,30.2155,30.1876,30.1946,27000.0
2006-10-05 11:25:00,43.24,43.3,43.24,43.27,16400.0,30.1946,30.2365,30.1946,30.2155,16400.0
2006-10-05 11:30:00,43.27,43.35,43.27,43.34,34800.0,30.2155,30.2714,30.2155,30.2644,34800.0
2006-10-05 11:35:00,43.34,43.36,43.33,43.35,23000.0,30.2644,30.2784,30.2574,30.2714,23000.0
2006-10-05 11:40:00,43.37,43.47,43.37,43.47,35400.0,30.2853,30.3552,30.2853,30.3552,35400.0
2006-10-05 11:45:00,43.47,43.48,43.39,43.44,62200.0,30.3552,30.3622,30.2993,30.3342,62200.0
2006-10-05 11:50:00,43.44,43.49,43.38,43.41,37200.0,30.3342,30.3691,30.2923,30.3133,37200.0
2006-10-05 11:55:00,43.41,43.48,43.4,43.44,34600.0,30.3133,30.3622,30.3063,30.3342,34600.0
2006-10-05 12:00:00,43.43,43.46,43.43,43.43,21600.0,30.3272,30.3482,30.3272,30.3272,21600.0
2006-10-05 12:05:00,43.42,43.42,43.35,43.39,19400.0,30.3203,30.3203,30.2714,30.2993,19400.0
2006-10-05 12:10:00,43.4,43.46,43.4,43.45,13400.0,30.3063,30.3482,30.3063,30.3412,13400.0
2006-10-05 12:15:00,43.45,43.48,43.44,43.46,26800.0,30.3412,30.3622,30.3342,30.3482,26800.0
2006-10-05 12:20:00,43.46,43.47,43.42,43.42,17000.0,30.3482,30.3552,30.3203,30.3203,17000.0
2006-10-05 12:25:00,43.44,43.44,43.41,43.42,21400.0,30.3342,30.3342,30.3133,30.3203,21400.0
2006-10-05 12:30:00,43.43,43.44,43.38,43.41,189600.0,30.3272,30.3342,30.2923,30.3133,189600.0
2006-10-05 12:35:00,43.41,43.42,43.35,43.38,35000.0,30.3133,30.3203,30.2714,30.2923,35000.0
2006-10-05 12:40:00,43.4,43.48,43.4,43.48,68000.0,30.3063,30.3622,30.3063,30.3622,68000.0
2006-10-05 12:45:00,43.47,43.47,43.33,43.35,50000.0,30.3552,30.3552,30.2574,30.2714,50000.0
2006-10-05 12:50:00,43.35,43.35,43.32,43.35,20600.0,30.2714,30.2714,30.2504,30.2714,20600.0
2006-10-05 12:55:00,43.35,43.38,43.28,43.36,16600.0,30.2714,30.2923,30.2225,30.2784,16600.0
2006-10-05 13:00:00,43.38,43.44,43.37,43.44,19800.0,30.2923,30.3342,30.2853,30.3342,19800.0
2006-10-05 13:05:00,43.44,43.47,43.42,43.47,11400.0,30.3342,30.3552,30.3203,30.3552,11400.0
2006-10-05 13:10:00,43.47,43.57,43.47,43.57,35200.0,30.3552,30.425,30.3552,30.425,35200.0
2006-10-05 13:15:00,43.57,43.63,43.56,43.63,52200.0,30.425,30.4669,30.418,30.4669,52200.0
2006-10-05 13:20:00,43.65,43.74,43.65,43.74,57600.0,30.4809,30.5437,30.4809,30.5437,57600.0
2006-10-05 13:25:00,43.74,43.8,43.74,43.75,50800.0,30.5437,30.5856,30.5437,30.5507,50800.0
2006-10-05 13:30:00,43.75,43.76,43.72,43.74,33600.0,30.5507,30.5577,30.5297,30.5437,33600.0
2006-10-05 13:35:00,43.74,43.79,43.73,43.73,44000.0,30.5437,30.5786,30.5367,30.5367,44000.0
2006-10-05 13:40:00,43.74,43.77,43.73,43.77,58200.0,30.5437,30.5647,30.5367,30.5647,58200.0
2006-10-05 13:45:00,43.77,43.77,43.72,43.72,46400.0,30.5647,30.5647,30.5297,30.5297,46400.0
2006-10-05 13:50:00,43.71,43.74,43.69,43.74,15200.0,30.5228,30.5437,30.5088,30.5437,15200.0
2006-10-05 13:55:00,43.74,43.79,43.71,43.73,36200.0,30.5437,30.5786,30.5228,30.5367,36200.0
2006-10-05 14:00:00,43.73,43.73,43.67,43.7,31400.0,30.5367,30.5367,30.4948,30.5158,31400.0
2006-10-05 14:05:00,43.71,43.72,43.7,43.71,38400.0,30.5228,30.5297,30.5158,30.5228,38400.0
2006-10-05 14:10:00,43.71,43.82,43.71,43.77,74400.0,30.5228,30.5996,30.5228,30.5647,74400.0
2006-10-05 14:15:00,43.77,43.77,43.72,43.73,20000.0,30.5647,30.5647,30.5297,30.5367,20000.0
2006-10-05 14:20:00,43.73,43.74,43.68,43.71,81200.0,30.5367,30.5437,30.5018,30.5228,81200.0
2006-10-05 14:25:00,43.72,43.83,43.72,43.82,98000.0,30.5297,30.6066,30.5297,30.5996,98000.0
2006-10-05 14:30:00,43.82,43.87,43.82,43.84,58400.0,30.5996,30.6345,30.5996,30.6135,58400.0
2006-10-05 14:35:00,43.83,43.83,43.72,43.74,62400.0,30.6066,30.6066,30.5297,30.5437,62400.0
2006-10-05 14:40:00,43.73,43.81,43.73,43.8,35000.0,30.5367,30.5926,30.5367,30.5856,35000.0
2006-10-05 14:45:00,43.79,43.87,43.79,43.87,35600.0,30.5786,30.6345,30.5786,30.6345,35600.0
2006-10-05 14:50:00,43.88,43.92,43.86,43.89,59800.0,30.6415,30.6694,30.6275,30.6485,59800.0
2006-10-05 14:55:00,43.89,43.98,43.89,43.92,53800.0,30.6485,30.7113,30.6485,30.6694,53800.0
2006-10-05 15:00:00,43.92,43.92,43.82,43.83,102000.0,30.6694,30.6694,30.5996,30.6066,102000.0
2006-10-05 15:05:00,43.83,43.94,43.81,43.81,53200.0,30.6066,30.6834,30.5926,30.5926,53200.0
2006-10-05 15:10:00,43.83,43.91,43.8,43.87,44400.0,30.6066,30.6624,30.5856,30.6345,44400.0
2006-10-05 15:15:00,43.85,43.93,43.84,43.84,49000.0,30.6205,30.6764,30.6135,30.6135,49000.0
2006-10-05 15:20:00,43.83,43.83,43.76,43.79,80200.0,30.6066,30.6066,30.5577,30.5786,80200.0
2006-10-05 15:25:00,43.8,43.87,43.79,43.87,52600.0,30.5856,30.6345,30.5786,30.6345,52600.0
2006-10-05 15:30:00,43.87,43.88,43.72,43.74,72600.0,30.6345,30.6415,30.5297,30.5437,72600.0
2006-10-05 15:35:00,43.74,43.79,43.71,43.76,77600.0,30.5437,30.5786,30.5228,30.5577,77600.0
2006-10-05 15:40:00,43.76,43.83,43.74,43.81,58800.0,30.5577,30.6066,30.5437,30.5926,58800.0
2006-10-05 15:45:00,43.83,43.84,43.77,43.77,40600.0,30.6066,30.6135,30.5647,30.5647,40600.0
2006-10-05 15:50:00,43.77,43.8,43.72,43.8,115200.0,30.5647,30.5856,30.5297,30.5856,115200.0
2006-10-05 15:55:00,43.79,43.88,43.77,43.77,78400.0,30.5786,30.6415,30.5647,30.5647,78400.0
2006-10-06 09:30:00,42.92,43.0,42.73,42.73,7400.0,29.9711,30.027,29.8384,29.8384,7400.0
2006-10-06 09:35:00,42.74,42.75,42.34,42.57,676800.0,29.8454,29.8524,29.5661,29.7267,676800.0
2006-10-06 09:40:00,42.55,42.59,42.4,42.44,325400.0,29.7127,29.7407,29.608,29.6359,325400.0
2006-10-06 09:45:00,42.42,42.42,42.2,42.26,285200.0,29.622,29.622,29.4683,29.5102,285200.0
2006-10-06 09:50:00,42.27,42.32,42.25,42.32,203200.0,29.5172,29.5521,29.5032,29.5521,203200.0
2006-10-06 09:55:00,42.33,42.35,42.25,42.31,140200.0,29.5591,29.5731,29.5032,29.5451,140200.0
2006-10-06 10:00:00,42.31,42.35,42.2,42.35,112400.0,29.5451,29.5731,29.4683,29.5731,112400.0
2006-10-06 10:05:00,42.35,42.4,42.31,42.4,187600.0,29.5731,29.608,29.5451,29.608,187600.0
2006-10-06 10:10:00,42.4,42.5,42.39,42.43,183600.0,29.608,29.6778,29.601,29.6289,183600.0
2006-10-06 10:15:00,42.43,42.43,42.21,42.21,366600.0,29.6289,29.6289,29.4753,29.4753,366600.0
2006-10-06 10:20:00,42.21,42.38,42.21,42.33,147400.0,29.4753,29.594,29.4753,29.5591,147400.0
2006-10-06 10:25:00,42.33,42.41,42.26,42.32,119600.0,29.5591,29.615,29.5102,29.5521,119600.0
2006-10-06 10:30:00,42.33,42.38,42.32,42.33,90600.0,29.5591,29.594,29.5521,29.5591,90600.0
2006-10-06 10:35:00,42.37,42.47,42.35,42.4,90000.0,29.587,29.6569,29.5731,29.608,90000.0
2006-10-06 10:40:00,42.4,42.47,42.37,42.41,85400.0,29.608,29.6569,29.587,29.615,85400.0
2006-10-06 10:45:00,42.4,42.61,42.4,42.55,202800.0,29.608,29.7546,29.608,29.7127,202800.0
2006-10-06 10:50:00,42.55,42.58,42.38,42.42,124600.0,29.7127,29.7337,29.594,29.622,124600.0
2006-10-06 10:55:00,42.42,42.5,42.42,42.48,70200.0,29.622,29.6778,29.622,29.6639,70200.0
2006-10-06 11:00:00,42.49,42.49,42.4,42.41,102400.0,29.6708,29.6708,29.608,29.615,102400.0
2006-10-06 11:05:00,42.4,42.45,42.38,42.4,62600.0,29.608,29.6429,29.594,29.608,62600.0
2006-10-06 11:10:00,42.38,42.45,42.36,42.4,90800.0,29.594,29.6429,29.5801,29.608,90800.0
2006-10-06 11:15:00,42.4,42.5,42.4,42.49,54400.0,29.608,29.6778,29.608,29.6708,54400.0
2006-10-06 11:20:00,42.48,42.5,42.47,42.49,23400.0,29.6639,29.6778,29.6569,29.6708,23400.0
2006-10-06 11:25:00,42.48,42.5,42.47,42.5,55600.0,29.6639,29.6778,29.6569,29.6778,55600.0
2006-10-06 11:30:00,42.5,42.54,42.44,42.54,134800.0,29.6778,29.7058,29.6359,29.7058,134800.0
2006-10-06 11:35:00,42.54,42.58,42.52,42.55,38200.0,29.7058,29.7337,29.6918,29.7127,38200.0
2006-10-06 11:40:00,42.54,42.62,42.54,42.59,44200.0,29.7058,29.7616,29.7058,29.7407,44200.0
2006-10-06 11:45:00,42.6,42.62,42.54,42.56,24600.0,29.7477,29.7616,29.7058,29.7197,24600.0
2006-10-06 11:50:00,42.56,42.56,42.48,42.48,25400.0,29.7197,29.7197,29.6639,29.6639,25400.0
2006-10-06 11:55:00,42.49,42.49,42.45,42.46,11800.0,29.6708,29.6708,29.6429,29.6499,11800.0
2006-10-06 12:00:00,42.47,42.52,42.47,42.52,27600.0,29.6569,29.6918,29.6569,29.6918,27600.0
2006-10-06 12:05:00,42.52,42.52,42.43,42.43,38400.0,29.6918,29.6918,29.6289,29.6289,38400.0
2006-10-06 12:10:00,42.43,42.45,42.43,42.44,18400.0,29.6289,29.6429,29.6289,29.6359,18400.0
2006-10-06 12:15:00,42.44,42.47,42.44,42.45,5400.0,29.6359,29.6569,29.6359,29.6429,5400.0
2006-10-06 12:20:00,42.46,42.46,42.42,42.44,13400.0,29.6499,29.6499,29.622,29.6359,13400.0
2006-10-06 12:25:00,42.43,42.49,42.43,42.48,20600.0,29.6289,29.6708,29.6289,29.6639,20600.0
2006-10-06 12:30:00,42.49,42.5,42.42,42.49,37800.0,29.6708,29.6778,29.622,29.6708,37800.0
2006-10-06 12:35:00,42.48,42.5,42.46,42.46,18800.0,29.6639,29.6778,29.6499,29.6499,18800.0
2006-10-06 12:40:00,42.47,42.48,42.44,42.45,14800.0,29.6569,29.6639,29.6359,29.6429,14800.0
2006-10-06 12:45:00,42.46,42.5,42.46,42.49,35200.0,29.6499,29.6778,29.6499,29.6708,35200.0
2006-10-06 12:50:00,42.49,42.49,42.47,42.48,20200.0,29.6708,29.6708,29.6569,29.6639,20200.0
2006-10-06 12:55:00,42.48,42.5,42.48,42.49,43000.0,29.6639,29.6778,29.6639,29.6708,43000.0
2006-10-06 13:00:00,42.5,42.5,42.46,42.48,22800.0,29.6778,29.6778,29.6499,29.6639,22800.0
2006-10-06 13:05:00,42.48,42.49,42.44,42.44,37600.0,29.6639,29.6708,29.6359,29.6359,37600.0
2006-10-06 13:10:00,42.46,42.49,42.46,42.49,12800.0,29.6499,29.6708,29.6499,29.6708,12800.0
2006-10-06 13:15:00,42.49,42.5,42.48,42.49,42600.0,29.6708,29.6778,29.6639,29.6708,42600.0
2006-10-06 13:20:00,42.49,42.49,42.45,42.45,15400.0,29.6708,29.6708,29.6429,29.6429,15400.0
2006-10-06 13:25:00,42.47,42.47,42.4,42.42,16200.0,29.6569,29.6569,29.608,29.622,16200.0
2006-10-06 13:30:00,42.41,42.42,42.38,42.41,29000.0,29.615,29.622,29.594,29.615,29000.0
2006-10-06 13:35:00,42.42,42.43,42.41,42.42,13400.0,29.622,29.6289,29.615,29.622,13400.0
2006-10-06 13:40:00,42.42,42.42,42.33,42.35,152800.0,29.622,29.622,29.5591,29.5731,152800.0
2006-10-06 13:45:00,42.35,42.41,42.34,42.37,117200.0,29.5731,29.615,29.5661,29.587,117200.0
2006-10-06 13:50:00,42.37,42.5,42.35,42.49,62200.0,29.587,29.6778,29.5731,29.6708,62200.0
2006-10-06 13:55:00,42.49,42.5,42.44,42.45,39800.0,29.6708,29.6778,29.6359,29.6429,39800.0
2006-10-06 14:00:00,42.45,42.49,42.45,42.47,86600.0,29.6429,29.6708,29.6429,29.6569,86600.0
2006-10-06 14:05:00,42.48,42.49,42.44,42.48,26200.0,29.6639,29.6708,29.6359,29.6639,26200.0
2006-10-06 14:10:00,42.48,42.5,42.48,42.5,30400.0,29.6639,29.6778,29.6639,29.6778,30400.0
2006-10-06 14:15:00,42.5,42.53,42.48,42.49,237200.0,29.6778,29.6988,29.6639,29.6708,237200.0
2006-10-06 14:20:00,42.51,42.58,42.47,42.58,58600.0,29.6848,29.7337,29.6569,29.7337,58600.0
2006-10-06 14:25:00,42.57,42.58,42.52,42.52,49800.0,29.7267,29.7337,29.6918,29.6918,49800.0
2006-10-06 14:30:00,42.52,42.52,42.47,42.5,69800.0,29.6918,29.6918,29.6569,29.6778,69800.0
2006-10-06 14:35:00,42.5,42.62,42.49,42.62,67600.0,29.6778,29.7616,29.6708,29.7616,67600.0
2006-10-06 14:40:00,42.63,42.7,42.62,42.65,95800.0,29.7686,29.8175,29.7616,29.7826,95800.0
2006-10-06 14:45:00,42.65,42.66,42.58,42.6,95600.0,29.7826,29.7895,29.7337,29.7477,95600.0
2006-10-06 14:50:00,42.6,42.75,42.6,42.73,90200.0,29.7477,29.8524,29.7477,29.8384,90200.0
2006-10-06 14:55:00,42.73,42.73,42.67,42.71,73200.0,29.8384,29.8384,29.7965,29.8245,73200.0
2006-10-06 15:00:00,42.71,42.71,42.62,42.7,68600.0,29.8245,29.8245,29.7616,29.8175,68600.0
2006-10-06 15:05:00,42.7,42.72,42.67,42.68,45800.0,29.8175,29.8314,29.7965,29.8035,45800.0
2006-10-06 15:10:00,42.67,42.67,42.58,42.6,80200.0,29.7965,29.7965,29.7337,29.7477,80200.0
2006-10-06 15:15:00,42.58,42.6,42.5,42.57,51400.0,29.7337,29.7477,29.6778,29.7267,51400.0
2006-10-06 15:20:00,42.57,42.59,42.52,42.56,50600.0,29.7267,29.7407,29.6918,29.7197,50600.0
2006-10-06 15:25:00,42.56,42.56,42.51,42.52,35200.0,29.7197,29.7197,29.6848,29.6918,35200.0
2006-10-06 15:30:00,42.52,42.6,42.51,42.58,88800.0,29.6918,29.7477,29.6848,29.7337,88800.0
2006-10-06 15:35:00,42.57,42.58,42.54,42.56,69200.0,29.7267,29.7337,29.7058,29.7197,69200.0
2006-10-06 15:40:00,42.56,42.56,42.49,42.52,128400.0,29.7197,29.7197,29.6708,29.6918,128400.0
2006-10-06 15:45:00,42.52,42.65,42.52,42.64,86600.0,29.6918,29.7826,29.6918,29.7756,86600.0
2006-10-06 15:50:00,42.64,42.74,42.64,42.73,91400.0,29.7756,29.8454,29.7756,29.8384,91400.0
2006-10-06 15:55:00,42.73,42.73,42.65,42.67,151400.0,29.8384,29.8384,29.7826,29.7965,151400.0
2006-10-09 09:30:00,42.5,42.6,42.49,42.53,89800.0,29.6778,29.7477,29.6708,29.6988,89800.0
2006-10-09 09:35:00,42.5,42.58,42.32,42.44,107600.0,29.6778,29.7337,29.5521,29.6359,107600.0
2006-10-09 09:40:00,42.41,42.58,42.35,42.54,197600.0,29.615,29.7337,29.5731,29.7058,197600.0
2006-10-09 09:45:00,42.49,42.55,42.46,42.51,77000.0,29.6708,29.7127,29.6499,29.6848,77000.0
2006-10-09 09:50:00,42.47,42.5,42.47,42.47,54600.0,29.6569,29.6778,29.6569,29.6569,54600.0
2006-10-09 09:55:00,42.47,42.48,42.44,42.48,49600.0,29.6569,29.6639,29.6359,29.6639,49600.0
2006-10-09 10:00:00,42.48,42.54,42.44,42.48,80800.0,29.6639,29.7058,29.6359,29.6639,80800.0
2006-10-09 10:05:00,42.49,42.54,42.47,42.49,58800.0,29.6708,29.7058,29.6569,29.6708,58800.0
2006-10-09 10:10:00,42.49,42.57,42.48,42.56,87000.0,29.6708,29.7267,29.6639,29.7197,87000.0
2006-10-09 10:15:00,42.56,42.63,42.5,42.62,84400.0,29.7197,29.7686,29.6778,29.7616,84400.0
2006-10-09 10:20:00,42.62,42.74,42.62,42.65,92000.0,29.7616,29.8454,29.7616,29.7826,92000.0
2006-10-09 10:25:00,42.65,42.66,42.6,42.6,73400.0,29.7826,29.7895,29.7477,29.7477,73400.0
2006-10-09 10:30:00,42.58,42.6,42.52,42.55,55000.0,29.7337,29.7477,29.6918,29.7127,55000.0
2006-10-09 10:35:00,42.56,42.6,42.52,42.59,42400.0,29.7197,29.7477,29.6918,29.7407,42400.0
2006-10-09 10:40:00,42.59,42.61,42.56,42.59,93000.0,29.7407,29.7546,29.7197,29.7407,93000.0
2006-10-09 10:45:00,42.6,42.6,42.58,42.6,59600.0,29.7477,29.7477,29.7337,29.7477,59600.0
2006-10-09 10:50:00,42.59,42.75,42.58,42.74,172200.0,29.7407,29.8524,29.7337,29.8454,172200.0
2006-10-09 10:55:00,42.74,42.82,42.74,42.81,54000.0,29.8454,29.9013,29.8454,29.8943,54000.0
2006-10-09 11:00:00,42.79,42.91,42.79,42.91,48800.0,29.8803,29.9641,29.8803,29.9641,48800.0
2006-10-09 11:05:00,42.9,42.96,42.9,42.96,40000.0,29.9571,29.999,29.9571,29.999,40000.0
2006-10-09 11:10:00,42.96,42.98,42.91,42.97,33600.0,29.999,30.013,29.9641,30.006,33600.0
2006-10-09 11:15:00,42.97,43.04,42.95,43.03,72200.0,30.006,30.0549,29.9921,30.0479,72200.0
2006-10-09 11:20:00,43.02,43.1,43.02,43.1,46400.0,30.0409,30.0968,30.0409,30.0968,46400.0
2006-10-09 11:25:00,43.1,43.22,43.1,43.21,51600.0,30.0968,30.1806,30.0968,30.1736,51600.0
2006-10-09 11:30:00,43.19,43.19,43.12,43.16,39400.0,30.1596,30.1596,30.1108,30.1387,39400.0
2006-10-09 11:35:00,43.16,43.17,43.12,43.14,138800.0,30.1387,30.1457,30.1108,30.1247,138800.0
2006-10-09 11:40:00,43.14,43.15,43.12,43.13,36800.0,30.1247,30.1317,30.1108,30.1178,36800.0
2006-10-09 11:45:00,43.13,43.2,43.13,43.15,32000.0,30.1178,30.1666,30.1178,30.1317,32000.0
2006-10-09 11:50:00,43.14,43.16,43.05,43.05,23800.0,30.1247,30.1387,30.0619,30.0619,23800.0
2006-10-09 11:55:00,43.06,43.09,43.04,43.06,14600.0,30.0689,30.0898,30.0549,30.0689,14600.0
2006-10-09 12:00:00,43.06,43.14,43.05,43.13,39600.0,30.0689,30.1247,30.0619,30.1178,39600.0
2006-10-09 12:05:00,43.13,43.16,43.13,43.15,17200.0,30.1178,30.1387,30.1178,30.1317,17200.0
2006-10-09 12:10:00,43.15,43.29,43.15,43.29,11000.0,30.1317,30.2295,30.1317,30.2295,11000.0
2006-10-09 12:15:00,43.29,43.29,43.24,43.24,15200.0,30.2295,30.2295,30.1946,30.1946,15200.0
2006-10-09 12:20:00,43.24,43.27,43.24,43.27,9000.0,30.1946,30.2155,30.1946,30.2155,9000.0
2006-10-09 12:25:00,43.27,43.29,43.26,43.27,11600.0,30.2155,30.2295,30.2085,30.2155,11600.0
2006-10-09 12:30:00,43.27,43.34,43.27,43.34,12800.0,30.2155,30.2644,30.2155,30.2644,12800.0
2006-10-09 12:35:00,43.33,43.35,43.3,43.35,27400.0,30.2574,30.2714,30.2365,30.2714,27400.0
2006-10-09 12:40:00,43.34,43.36,43.34,43.35,10000.0,30.2644,30.2784,30.2644,30.2714,10000.0
2006-10-09 12:45:00,43.35,43.35,43.34,43.35,14400.0,30.2714,30.2714,30.2644,30.2714,14400.0
2006-10-09 12:50:00,43.35,43.41,43.35,43.41,26000.0,30.2714,30.3133,30.2714,30.3133,26000.0
2006-10-09 12:55:00,43.41,43.43,43.38,43.41,13000.0,30.3133,30.3272,30.2923,30.3133,13000.0
2006-10-09 13:00:00,43.41,43.44,43.4,43.42,11400.0,30.3133,30.3342,30.3063,30.3203,11400.0
2006-10-09 13:05:00,43.42,43.43,43.41,43.41,22800.0,30.3203,30.3272,30.3133,30.3133,22800.0
2006-10-09 13:10:00,43.41,43.49,43.41,43.48,18200.0,30.3133,30.3691,30.3133,30.3622,18200.0
2006-10-09 13:15:00,43.48,43.5,43.45,43.5,75800.0,30.3622,30.3761,30.3412,30.3761,75800.0
2006-10-09 13:20:00,43.5,43.65,43.49,43.65,195200.0,30.3761,30.4809,30.3691,30.4809,195200.0
2006-10-09 13:25:00,43.68,43.8,43.68,43.74,66200.0,30.5018,30.5856,30.5018,30.5437,66200.0
2006-10-09 13:30:00,43.76,43.8,43.74,43.77,54000.0,30.5577,30.5856,30.5437,30.5647,54000.0
2006-10-09 13:35:00,43.79,43.88,43.74,43.75,68600.0,30.5786,30.6415,30.5437,30.5507,68600.0
2006-10-09 13:40:00,43.76,43.81,43.69,43.72,37400.0,30.5577,30.5926,30.5088,30.5297,37400.0
2006-10-09 13:45:00,43.72,43.77,43.67,43.77,38000.0,30.5297,30.5647,30.4948,30.5647,38000.0
2006-10-09 13:50:00,43.77,43.9,43.76,43.9,37800.0,30.5647,30.6554,30.5577,30.6554,37800.0
2006-10-09 13:55:00,43.9,43.9,43.76,43.77,80800.0,30.6554,30.6554,30.5577,30.5647,80800.0
2006-10-09 14:00:00,43.77,43.79,43.76,43.76,81200.0,30.5647,30.5786,30.5577,30.5577,81200.0
2006-10-09 14:05:00,43.76,43.86,43.76,43.86,43800.0,30.5577,30.6275,30.5577,30.6275,43800.0
2006-10-09 14:10:00,43.85,43.99,43.85,43.96,57200.0,30.6205,30.7183,30.6205,30.6973,57200.0
2006-10-09 14:15:00,43.96,43.97,43.91,43.92,83400.0,30.6973,30.7043,30.6624,30.6694,83400.0
2006-10-09 14:20:00,43.93,44.1,43.93,44.1,189200.0,30.6764,30.7951,30.6764,30.7951,189200.0
2006-10-09 14:25:00,44.1,44.22,44.08,44.22,146600.0,30.7951,30.8789,30.7811,30.8789,146600.0
2006-10-09 14:30:00,44.23,44.45,44.23,44.44,201800.0,30.8859,31.0395,30.8859,31.0325,201800.0
2006-10-09 14:35:00,44.44,44.48,44.39,44.47,173400.0,31.0325,31.0605,30.9976,31.0535,173400.0
2006-10-09 14:40:00,44.47,44.55,44.38,44.49,299200.0,31.0535,31.1093,30.9906,31.0674,299200.0
2006-10-09 14:45:00,44.47,44.47,44.24,44.27,172400.0,31.0535,31.0535,30.8929,30.9138,172400.0
2006-10-09 14:50:00,44.27,44.47,44.24,44.46,205400.0,30.9138,31.0535,30.8929,31.0465,205400.0
2006-10-09 14:55:00,44.46,44.52,44.31,44.32,92800.0,31.0465,31.0884,30.9417,30.9487,92800.0
2006-10-09 15:00:00,44.32,44.35,44.23,44.25,86600.0,30.9487,30.9697,30.8859,30.8998,86600.0
2006-10-09 15:05:00,44.25,44.25,44.17,44.2,82400.0,30.8998,30.8998,30.844,30.8649,82400.0
2006-10-09 15:10:00,44.21,44.23,44.12,44.12,81000.0,30.8719,30.8859,30.8091,30.8091,81000.0
2006-10-09 15:15:00,44.12,44.12,44.03,44.06,98200.0,30.8091,30.8091,30.7462,30.7672,98200.0
2006-10-09 15:20:00,44.07,44.07,43.99,44.01,160600.0,30.7742,30.7742,30.7183,30.7323,160600.0
2006-10-09 15:25:00,44.01,44.01,43.92,43.95,176000.0,30.7323,30.7323,30.6694,30.6904,176000.0
2006-10-09 15:30:00,43.94,43.97,43.91,43.96,94400.0,30.6834,30.7043,30.6624,30.6973,94400.0
2006-10-09 15:35:00,43.96,44.04,43.95,43.97,103000.0,30.6973,30.7532,30.6904,30.7043,103000.0
2006-10-09 15:40:00,43.98,44.02,43.96,43.96,72600.0,30.7113,30.7392,30.6973,30.6973,72600.0
2006-10-09 15:45:00,43.96,43.98,43.91,43.98,189000.0,30.6973,30.7113,30.6624,30.7113,189000.0
2006-10-09 15:50:00,44.02,44.13,44.0,44.07,154400.0,30.7392,30.8161,30.7253,30.7742,154400.0
2006-10-09 15:55:00,44.07,44.08,44.01,44.01,152400.0,30.7742,30.7811,30.7323,30.7323,152400.0
2006-10-10 09:30:00,44.08,44.12,44.0,44.08,149000.0,30.7811,30.8091,30.7253,30.7811,149000.0
2006-10-10 09:35:00,44.1,44.21,43.89,43.91,105800.0,30.7951,30.8719,30.6485,30.6624,105800.0
2006-10-10 09:40:00,43.9,44.06,43.88,43.95,80000.0,30.6554,30.7672,30.6415,30.6904,80000.0
2006-10-10 09:45:00,43.94,44.02,43.76,43.79,55400.0,30.6834,30.7392,30.5577,30.5786,55400.0
2006-10-10 09:50:00,43.79,43.95,43.76,43.88,73400.0,30.5786,30.6904,30.5577,30.6415,73400.0
2006-10-10 09:55:00,43.88,43.9,43.82,43.85,51400.0,30.6415,30.6554,30.5996,30.6205,51400.0
2006-10-10 10:00:00,43.84,43.85,43.76,43.76,51000.0,30.6135,30.6205,30.5577,30.5577,51000.0
2006-10-10 10:05:00,43.76,43.83,43.76,43.79,52600.0,30.5577,30.6066,30.5577,30.5786,52600.0
2006-10-10 10:10:00,43.79,43.83,43.77,43.8,19800.0,30.5786,30.6066,30.5647,30.5856,19800.0
2006-10-10 10:15:00,43.8,43.81,43.71,43.74,40600.0,30.5856,30.5926,30.5228,30.5437,40600.0
2006-10-10 10:20:00,43.74,43.84,43.7,43.83,65400.0,30.5437,30.6135,30.5158,30.6066,65400.0
2006-10-10 10:25:00,43.87,43.91,43.76,43.79,79400.0,30.6345,30.6624,30.5577,30.5786,79400.0
2006-10-10 10:30:00,43.79,43.85,43.73,43.83,71400.0,30.5786,30.6205,30.5367,30.6066,71400.0
2006-10-10 10:35:00,43.83,43.9,43.82,43.83,82000.0,30.6066,30.6554,30.5996,30.6066,82000.0
2006-10-10 10:40:00,43.84,43.85,43.83,43.85,44600.0,30.6135,30.6205,30.6066,30.6205,44600.0
2006-10-10 10:45:00,43.84,43.9,43.82,43.88,73600.0,30.6135,30.6554,30.5996,30.6415,73600.0
2006-10-10 10:50:00,43.87,43.93,43.83,43.93,47000.0,30.6345,30.6764,30.6066,30.6764,47000.0
2006-10-10 10:55:00,43.88,43.88,43.79,43.8,23000.0,30.6415,30.6415,30.5786,30.5856,23000.0
2006-10-10 11:00:00,43.8,43.83,43.79,43.81,17600.0,30.5856,30.6066,30.5786,30.5926,17600.0
2006-10-10 11:05:00,43.81,43.91,43.81,43.9,31200.0,30.5926,30.6624,30.5926,30.6554,31200.0
2006-10-10 11:10:00,43.9,43.95,43.88,43.92,49600.0,30.6554,30.6904,30.6415,30.6694,49600.0
2006-10-10 11:15:00,43.94,43.96,43.85,43.85,41000.0,30.6834,30.6973,30.6205,30.6205,41000.0
2006-10-10 11:20:00,43.85,43.95,43.85,43.88,47600.0,30.6205,30.6904,30.6205,30.6415,47600.0
2006-10-10 11:25:00,43.88,43.89,43.77,43.8,54200.0,30.6415,30.6485,30.5647,30.5856,54200.0
2006-10-10 11:30:00,43.8,43.82,43.79,43.79,37800.0,30.5856,30.5996,30.5786,30.5786,37800.0
2006-10-10 11:35:00,43.79,43.8,43.74,43.8,57600.0,30.5786,30.5856,30.5437,30.5856,57600.0
2006-10-10 11:40:00,43.8,43.84,43.77,43.82,34600.0,30.5856,30.6135,30.5647,30.5996,34600.0
2006-10-10 11:45:00,43.82,43.82,43.77,43.8,27400.0,30.5996,30.5996,30.5647,30.5856,27400.0
2006-10-10 11:50:00,43.8,43.81,43.77,43.8,22600.0,30.5856,30.5926,30.5647,30.5856,22600.0
2006-10-10 11:55:00,43.79,43.8,43.64,43.71,61200.0,30.5786,30.5856,30.4739,30.5228,61200.0
2006-10-10 12:00:00,43.71,43.71,43.6,43.6,136600.0,30.5228,30.5228,30.446,30.446,136600.0
2006-10-10 12:05:00,43.6,43.6,43.43,43.46,173600.0,30.446,30.446,30.3272,30.3482,173600.0
2006-10-10 12:10:00,43.46,43.47,43.31,43.31,103000.0,30.3482,30.3552,30.2434,30.2434,103000.0
2006-10-10 12:15:00,43.31,43.32,43.22,43.23,182400.0,30.2434,30.2504,30.1806,30.1876,182400.0
2006-10-10 12:20:00,43.24,43.24,43.0,43.02,168200.0,30.1946,30.1946,30.027,30.0409,168200.0
2006-10-10 12:25:00,43.02,43.12,43.02,43.1,140400.0,30.0409,30.1108,30.0409,30.0968,140400.0
2006-10-10 12:30:00,43.1,43.23,43.06,43.21,149800.0,30.0968,30.1876,30.0689,30.1736,149800.0
2006-10-10 12:35:00,43.23,43.27,43.11,43.11,111400.0,30.1876,30.2155,30.1038,30.1038,111400.0
2006-10-10 12:40:00,43.13,43.2,43.13,43.2,38000.0,30.1178,30.1666,30.1178,30.1666,38000.0
2006-10-10 12:45:00,43.2,43.22,43.18,43.22,21000.0,30.1666,30.1806,30.1527,30.1806,21000.0
2006-10-10 12:50:00,43.2,43.26,43.2,43.26,30800.0,30.1666,30.2085,30.1666,30.2085,30800.0
2006-10-10 12:55:00,43.25,43.34,43.25,43.29,35400.0,30.2015,30.2644,30.2015,30.2295,35400.0
2006-10-10 13:00:00,43.29,43.31,43.27,43.27,24400.0,30.2295,30.2434,30.2155,30.2155,24400.0
2006-10-10 13:05:00,43.27,43.29,43.23,43.24,27200.0,30.2155,30.2295,30.1876,30.1946,27200.0
2006-10-10 13:10:00,43.24,43.24,43.16,43.19,24800.0,30.1946,30.1946,30.1387,30.1596,24800.0
2006-10-10 13:15:00,43.17,43.2,43.13,43.15,28800.0,30.1457,30.1666,30.1178,30.1317,28800.0
2006-10-10 13:20:00,43.16,43.25,43.13,43.24,52600.0,30.1387,30.2015,30.1178,30.1946,52600.0
2006-10-10 13:25:00,43.25,43.26,43.17,43.24,67600.0,30.2015,30.2085,30.1457,30.1946,67600.0
2006-10-10 13:30:00,43.24,43.27,43.2,43.26,27800.0,30.1946,30.2155,30.1666,30.2085,27800.0
2006-10-10 13:35:00,43.26,43.35,43.26,43.32,35400.0,30.2085,30.2714,30.2085,30.2504,35400.0
2006-10-10 13:40:00,43.32,43.32,43.26,43.3,28200.0,30.2504,30.2504,30.2085,30.2365,28200.0
2006-10-10 13:45:00,43.3,43.3,43.23,43.27,28200.0,30.2365,30.2365,30.1876,30.2155,28200.0
2006-10-10 13:50:00,43.27,43.29,43.25,43.28,17600.0,30.2155,30.2295,30.2015,30.2225,17600.0
2006-10-10 13:55:00,43.27,43.32,43.27,43.31,33600.0,30.2155,30.2504,30.2155,30.2434,33600.0
2006-10-10 14:00:00,43.31,43.32,43.27,43.31,25800.0,30.2434,30.2504,30.2155,30.2434,25800.0
2006-10-10 14:05:00,43.29,43.29,43.24,43.24,33200.0,30.2295,30.2295,30.1946,30.1946,33200.0
2006-10-10 14:10:00,43.23,43.24,43.21,43.24,35000.0,30.1876,30.1946,30.1736,30.1946,35000.0
2006-10-10 14:15:00,43.23,43.23,43.18,43.2,29000.0,30.1876,30.1876,30.1527,30.1666,29000.0
2006-10-10 14:20:00,43.21,43.23,43.19,43.21,41000.0,30.1736,30.1876,30.1596,30.1736,41000.0
2006-10-10 14:25:00,43.21,43.25,43.19,43.22,35800.0,30.1736,30.2015,30.1596,30.1806,35800.0
2006-10-10 14:30:00,43.24,43.31,43.24,43.29,58800.0,30.1946,30.2434,30.1946,30.2295,58800.0
2006-10-10 14:35:00,43.28,43.29,43.21,43.22,50600.0,30.2225,30.2295,30.1736,30.1806,50600.0
2006-10-10 14:40:00,43.23,43.24,43.21,43.23,32800.0,30.1876,30.1946,30.1736,30.1876,32800.0
2006-10-10 14:45:00,43.23,43.36,43.23,43.33,66800.0,30.1876,30.2784,30.1876,30.2574,66800.0
2006-10-10 14:50:00,43.33,43.38,43.31,43.34,43400.0,30.2574,30.2923,30.2434,30.2644,43400.0
2006-10-10 14:55:00,43.35,43.41,43.35,43.37,59600.0,30.2714,30.3133,30.2714,30.2853,59600.0
2006-10-10 15:00:00,43.37,43.48,43.37,43.45,61800.0,30.2853,30.3622,30.2853,30.3412,61800.0
2006-10-10 15:05:00,43.44,43.46,43.4,43.4,50600.0,30.3342,30.3482,30.3063,30.3063,50600.0
2006-10-10 15:10:00,43.4,43.4,43.36,43.36,43400.0,30.3063,30.3063,30.2784,30.2784,43400.0
2006-10-10 15:15:00,43.36,43.44,43.35,43.43,63800.0,30.2784,30.3342,30.2714,30.3272,63800.0
2006-10-10 15:20:00,43.43,43.54,43.43,43.52,54400.0,30.3272,30.4041,30.3272,30.3901,54400.0
2006-10-10 15:25:00,43.52,43.55,43.48,43.49,56200.0,30.3901,30.411,30.3622,30.3691,56200.0
2006-10-10 15:30:00,43.5,43.63,43.5,43.63,108200.0,30.3761,30.4669,30.3761,30.4669,108200.0
2006-10-10 15:35:00,43.63,43.68,43.62,43.65,100000.0,30.4669,30.5018,30.4599,30.4809,100000.0
2006-10-10 15:40:00,43.65,43.71,43.63,43.65,105200.0,30.4809,30.5228,30.4669,30.4809,105200.0
2006-10-10 15:45:00,43.65,43.74,43.65,43.68,86400.0,30.4809,30.5437,30.4809,30.5018,86400.0
2006-10-10 15:50:00,43.68,43.68,43.6,43.6,65200.0,30.5018,30.5018,30.446,30.446,65200.0
2006-10-10 15:55:00,43.61,43.62,43.6,43.6,101800.0,30.4529,30.4599,30.446,30.446,101800.0
2006-10-11 09:30:00,43.27,43.28,43.0,43.1,160800.0,30.2155,30.2225,30.027,30.0968,160800.0
2006-10-11 09:35:00,43.06,43.2,43.06,43.17,151200.0,30.0689,30.1666,30.0689,30.1457,151200.0
2006-10-11 09:40:00,43.17,43.43,43.17,43.29,97800.0,30.1457,30.3272,30.1457,30.2295,97800.0
2006-10-11 09:45:00,43.31,43.42,43.29,43.42,30200.0,30.2434,30.3203,30.2295,30.3203,30200.0
2006-10-11 09:50:00,43.41,43.41,43.16,43.23,67200.0,30.3133,30.3133,30.1387,30.1876,67200.0
2006-10-11 09:55:00,43.25,43.37,43.22,43.34,31600.0,30.2015,30.2853,30.1806,30.2644,31600.0
2006-10-11 10:00:00,43.34,43.35,43.24,43.25,26200.0,30.2644,30.2714,30.1946,30.2015,26200.0
2006-10-11 10:05:00,43.25,43.3,43.24,43.3,30200.0,30.2015,30.2365,30.1946,30.2365,30200.0
2006-10-11 10:10:00,43.29,43.42,43.29,43.38,38200.0,30.2295,30.3203,30.2295,30.2923,38200.0
2006-10-11 10:15:00,43.38,43.42,43.34,43.34,35800.0,30.2923,30.3203,30.2644,30.2644,35800.0
2006-10-11 10:20:00,43.34,43.45,43.34,43.39,53000.0,30.2644,30.3412,30.2644,30.2993,53000.0
2006-10-11 10:25:00,43.41,43.44,43.38,43.43,51600.0,30.3133,30.3342,30.2923,30.3272,51600.0
2006-10-11 10:30:00,43.42,43.62,43.38,43.57,108200.0,30.3203,30.4599,30.2923,30.425,108200.0
2006-10-11 10:35:00,43.57,43.57,43.35,43.38,89200.0,30.425,30.425,30.2714,30.2923,89200.0
2006-10-11 10:40:00,43.4,43.55,43.38,43.55,80000.0,30.3063,30.411,30.2923,30.411,80000.0
2006-10-11 10:45:00,43.52,43.58,43.51,43.54,53600.0,30.3901,30.432,30.3831,30.4041,53600.0
2006-10-11 10:50:00,43.54,43.69,43.51,43.69,58600.0,30.4041,30.5088,30.3831,30.5088,58600.0
2006-10-11 10:55:00,43.69,43.85,43.69,43.84,155200.0,30.5088,30.6205,30.5088,30.6135,155200.0
2006-10-11 11:00:00,43.84,44.0,43.84,44.0,210200.0,30.6135,30.7253,30.6135,30.7253,210200.0
2006-10-11 11:05:00,44.0,44.19,44.0,44.16,141600.0,30.7253,30.858,30.7253,30.837,141600.0
2006-10-11 11:10:00,44.16,44.37,44.16,44.3,172800.0,30.837,30.9836,30.837,30.9348,172800.0
2006-10-11 11:15:00,44.29,44.31,44.0,44.12,147400.0,30.9278,30.9417,30.7253,30.8091,147400.0
2006-10-11 11:20:00,44.13,44.28,44.13,44.16,77800.0,30.8161,30.9208,30.8161,30.837,77800.0
2006-10-11 11:25:00,44.15,44.15,44.01,44.01,44000.0,30.83,30.83,30.7323,30.7323,44000.0
2006-10-11 11:30:00,44.01,44.1,43.97,44.0,111200.0,30.7323,30.7951,30.7043,30.7253,111200.0
2006-10-11 11:35:00,44.0,44.06,43.93,43.97,211800.0,30.7253,30.7672,30.6764,30.7043,211800.0
2006-10-11 11:40:00,43.97,43.97,43.88,43.92,104600.0,30.7043,30.7043,30.6415,30.6694,104600.0
2006-10-11 11:45:00,43.92,43.93,43.88,43.92,26400.0,30.6694,30.6764,30.6415,30.6694,26400.0
2006-10-11 11:50:00,43.92,43.93,43.9,43.9,13600.0,30.6694,30.6764,30.6554,30.6554,13600.0
2006-10-11 11:55:00,43.9,43.9,43.85,43.88,53800.0,30.6554,30.6554,30.6205,30.6415,53800.0
2006-10-11 12:00:00,43.88,43.95,43.85,43.95,83000.0,30.6415,30.6904,30.6205,30.6904,83000.0
2006-10-11 12:05:00,43.94,43.94,43.88,43.9,25200.0,30.6834,30.6834,30.6415,30.6554,25200.0
2006-10-11 12:10:00,43.9,43.94,43.87,43.88,31000.0,30.6554,30.6834,30.6345,30.6415,31000.0
2006-10-11 12:15:00,43.87,43.91,43.86,43.9,66200.0,30.6345,30.6624,30.6275,30.6554,66200.0
2006-10-11 12:20:00,43.9,43.94,43.9,43.92,28800.0,30.6554,30.6834,30.6554,30.6694,28800.0
2006-10-11 12:25:00,43.92,43.95,43.9,43.94,90600.0,30.6694,30.6904,30.6554,30.6834,90600.0
2006-10-11 12:30:00,43.93,43.94,43.9,43.93,42600.0,30.6764,30.6834,30.6554,30.6764,42600.0
2006-10-11 12:35:00,43.93,43.95,43.93,43.93,14200.0,30.6764,30.6904,30.6764,30.6764,14200.0
2006-10-11 12:40:00,43.93,43.95,43.91,43.91,53000.0,30.6764,30.6904,30.6624,30.6624,53000.0
2006-10-11 12:45:00,43.91,43.95,43.91,43.95,27600.0,30.6624,30.6904,30.6624,30.6904,27600.0
2006-10-11 12:50:00,43.95,44.09,43.94,44.06,50400.0,30.6904,30.7881,30.6834,30.7672,50400.0
2006-10-11 12:55:00,44.06,44.14,44.05,44.07,30000.0,30.7672,30.823,30.7602,30.7742,30000.0
2006-10-11 13:00:00,44.07,44.07,44.04,44.04,12000.0,30.7742,30.7742,30.7532,30.7532,12000.0
2006-10-11 13:05:00,44.02,44.08,44.02,44.07,14400.0,30.7392,30.7811,30.7392,30.7742,14400.0
2006-10-11 13:10:00,44.08,44.12,44.01,44.01,18000.0,30.7811,30.8091,30.7323,30.7323,18000.0
2006-10-11 13:15:00,44.02,44.02,44.01,44.01,30600.0,30.7392,30.7392,30.7323,30.7323,30600.0
2006-10-11 13:20:00,44.01,44.1,44.0,44.09,37400.0,30.7323,30.7951,30.7253,30.7881,37400.0
2006-10-11 13:25:00,44.09,44.09,44.03,44.07,7800.0,30.7881,30.7881,30.7462,30.7742,7800.0
2006-10-11 13:30:00,44.07,44.07,44.02,44.04,20400.0,30.7742,30.7742,30.7392,30.7532,20400.0
2006-10-11 13:35:00,44.03,44.05,44.02,44.05,7000.0,30.7462,30.7602,30.7392,30.7602,7000.0
2006-10-11 13:40:00,44.05,44.05,44.01,44.02,18400.0,30.7602,30.7602,30.7323,30.7392,18400.0
2006-10-11 13:45:00,44.02,44.02,44.0,44.0,20600.0,30.7392,30.7392,30.7253,30.7253,20600.0
2006-10-11 13:50:00,44.01,44.01,44.0,44.01,61600.0,30.7323,30.7323,30.7253,30.7323,61600.0
2006-10-11 13:55:00,44.01,44.03,44.0,44.01,45000.0,30.7323,30.7462,30.7253,30.7323,45000.0
2006-10-11 14:00:00,44.01,44.01,43.92,43.94,84000.0,30.7323,30.7323,30.6694,30.6834,84000.0
2006-10-11 14:05:00,43.94,43.99,43.87,43.91,66200.0,30.6834,30.7183,30.6345,30.6624,66200.0
2006-10-11 14:10:00,43.93,44.04,43.87,44.03,96200.0,30.6764,30.7532,30.6345,30.7462,96200.0
2006-10-11 14:15:00,44.01,44.05,43.99,44.0,100200.0,30.7323,30.7602,30.7183,30.7253,100200.0
2006-10-11 14:20:00,44.01,44.04,43.99,43.99,111400.0,30.7323,30.7532,30.7183,30.7183,111400.0
2006-10-11 14:25:00,44.0,44.09,44.0,44.01,98800.0,30.7253,30.7881,30.7253,30.7323,98800.0
2006-10-11 14:30:00,44.01,44.05,43.97,43.97,71400.0,30.7323,30.7602,30.7043,30.7043,71400.0
2006-10-11 14:35:00,43.98,43.98,43.91,43.94,77800.0,30.7113,30.7113,30.6624,30.6834,77800.0
2006-10-11 14:40:00,43.94,43.94,43.84,43.91,91600.0,30.6834,30.6834,30.6135,30.6624,91600.0
2006-10-11 14:45:00,43.9,43.9,43.77,43.78,65600.0,30.6554,30.6554,30.5647,30.5716,65600.0
2006-10-11 14:50:00,43.78,43.78,43.6,43.68,101000.0,30.5716,30.5716,30.446,30.5018,101000.0
2006-10-11 14:55:00,43.68,43.83,43.66,43.76,93600.0,30.5018,30.6066,30.4879,30.5577,93600.0
2006-10-11 15:00:00,43.76,43.76,43.67,43.67,73000.0,30.5577,30.5577,30.4948,30.4948,73000.0
2006-10-11 15:05:00,43.67,43.73,43.64,43.66,55000.0,30.4948,30.5367,30.4739,30.4879,55000.0
2006-10-11 15:10:00,43.66,43.79,43.65,43.7,71600.0,30.4879,30.5786,30.4809,30.5158,71600.0
2006-10-11 15:15:00,43.7,43.8,43.7,43.8,79600.0,30.5158,30.5856,30.5158,30.5856,79600.0
2006-10-11 15:20:00,43.8,43.8,43.72,43.73,53400.0,30.5856,30.5856,30.5297,30.5367,53400.0
2006-10-11 15:25:00,43.74,43.77,43.7,43.7,55600.0,30.5437,30.5647,30.5158,30.5158,55600.0
2006-10-11 15:30:00,43.71,43.8,43.71,43.77,71200.0,30.5228,30.5856,30.5228,30.5647,71200.0
2006-10-11 15:35:00,43.77,43.79,43.71,43.71,44000.0,30.5647,30.5786,30.5228,30.5228,44000.0
2006-10-11 15:40:00,43.71,43.74,43.67,43.7,83000.0,30.5228,30.5437,30.4948,30.5158,83000.0
2006-10-11 15:45:00,43.71,43.74,43.69,43.7,66400.0,30.5228,30.5437,30.5088,30.5158,66400.0
2006-10-11 15:50:00,43.7,43.71,43.69,43.7,112200.0,30.5158,30.5228,30.5088,30.5158,112200.0
2006-10-11 15:55:00,43.7,43.72,43.69,43.69,161600.0,30.5158,30.5297,30.5088,30.5088,161600.0
2006-10-12 09:30:00,43.7,44.46,43.7,44.27,299000.0,30.5158,31.0465,30.5158,30.9138,299000.0
2006-10-12 09:35:00,44.27,44.43,44.24,44.35,167400.0,30.9138,31.0255,30.8929,30.9697,167400.0
2006-10-12 09:40:00,44.35,44.35,44.27,44.27,110800.0,30.9697,30.9697,30.9138,30.9138,110800.0
2006-10-12 09:45:00,44.26,44.43,44.25,44.32,168200.0,30.9068,31.0255,30.8998,30.9487,168200.0
2006-10-12 09:50:00,44.35,44.38,44.24,44.27,140800.0,30.9697,30.9906,30.8929,30.9138,140800.0
2006-10-12 09:55:00,44.23,44.24,44.15,44.2,58800.0,30.8859,30.8929,30.83,30.8649,58800.0
2006-10-12 10:00:00,44.2,44.29,44.18,44.25,57000.0,30.8649,30.9278,30.851,30.8998,57000.0
2006-10-12 10:05:00,44.25,44.25,44.2,44.22,89400.0,30.8998,30.8998,30.8649,30.8789,89400.0
2006-10-12 10:10:00,44.22,44.33,44.21,44.31,84200.0,30.8789,30.9557,30.8719,30.9417,84200.0
2006-10-12 10:15:00,44.31,44.35,44.27,44.32,120200.0,30.9417,30.9697,30.9138,30.9487,120200.0
2006-10-12 10:20:00,44.32,44.48,44.32,44.44,86600.0,30.9487,31.0605,30.9487,31.0325,86600.0
2006-10-12 10:25:00,44.44,44.44,44.35,44.38,63200.0,31.0325,31.0325,30.9697,30.9906,63200.0
2006-10-12 10:30:00,44.4,44.49,44.38,44.49,209600.0,31.0046,31.0674,30.9906,31.0674,209600.0
2006-10-12 10:35:00,44.49,44.69,44.49,44.63,265400.0,31.0674,31.2071,31.0674,31.1652,265400.0
2006-10-12 10:40:00,44.65,44.85,44.63,44.85,285200.0,31.1792,31.3188,31.1652,31.3188,285200.0
2006-10-12 10:45:00,44.85,44.91,44.74,44.85,228000.0,31.3188,31.3607,31.242,31.3188,228000.0
2006-10-12 10:50:00,44.85,44.93,44.76,44.92,117200.0,31.3188,31.3747,31.256,31.3677,117200.0
2006-10-12 10:55:00,44.93,44.94,44.83,44.83,141400.0,31.3747,31.3817,31.3049,31.3049,141400.0
2006-10-12 11:00:00,44.82,44.83,44.68,44.73,67600.0,31.2979,31.3049,31.2001,31.235,67600.0
2006-10-12 11:05:00,44.74,44.74,44.63,44.65,139600.0,31.242,31.242,31.1652,31.1792,139600.0
2006-10-12 11:10:00,44.66,44.73,44.61,44.69,127200.0,31.1862,31.235,31.1512,31.2071,127200.0
2006-10-12 11:15:00,44.69,44.73,44.65,44.68,89400.0,31.2071,31.235,31.1792,31.2001,89400.0
2006-10-12 11:20:00,44.68,44.81,44.67,44.79,119200.0,31.2001,31.2909,31.1931,31.2769,119200.0
2006-10-12 11:25:00,44.79,44.81,44.74,44.81,67200.0,31.2769,31.2909,31.242,31.2909,67200.0
2006-10-12 11:30:00,44.81,44.95,44.81,44.85,156600.0,31.2909,31.3887,31.2909,31.3188,156600.0
2006-10-12 11:35:00,44.85,44.9,44.82,44.85,132800.0,31.3188,31.3537,31.2979,31.3188,132800.0
2006-10-12 11:40:00,44.85,44.88,44.83,44.88,46000.0,31.3188,31.3398,31.3049,31.3398,46000.0
2006-10-12 11:45:00,44.88,44.95,44.88,44.9,83200.0,31.3398,31.3887,31.3398,31.3537,83200.0
2006-10-12 11:50:00,44.9,44.97,44.9,44.93,81200.0,31.3537,31.4026,31.3537,31.3747,81200.0
2006-10-12 11:55:00,44.93,44.96,44.89,44.89,60000.0,31.3747,31.3956,31.3468,31.3468,60000.0
2006-10-12 12:00:00,44.89,44.95,44.88,44.92,45800.0,31.3468,31.3887,31.3398,31.3677,45800.0
2006-10-12 12:05:00,44.92,44.94,44.88,44.92,59600.0,31.3677,31.3817,31.3398,31.3677,59600.0
2006-10-12 12:10:00,44.91,44.92,44.89,44.92,42200.0,31.3607,31.3677,31.3468,31.3677,42200.0
2006-10-12 12:15:00,44.92,44.93,44.88,44.9,68000.0,31.3677,31.3747,31.3398,31.3537,68000.0
2006-10-12 12:20:00,44.9,44.9,44.84,44.9,32400.0,31.3537,31.3537,31.3118,31.3537,32400.0
2006-10-12 12:25:00,44.9,44.92,44.85,44.86,45600.0,31.3537,31.3677,31.3188,31.3258,45600.0
2006-10-12 12:30:00,44.87,44.87,44.81,44.84,43000.0,31.3328,31.3328,31.2909,31.3118,43000.0
2006-10-12 12:35:00,44.84,44.93,44.34,44.93,73000.0,31.3118,31.3747,30.9627,31.3747,73000.0
2006-10-12 12:40:00,44.93,44.95,44.9,44.93,56800.0,31.3747,31.3887,31.3537,31.3747,56800.0
2006-10-12 12:45:00,44.95,45.0,44.95,44.97,140000.0,31.3887,31.4236,31.3887,31.4026,140000.0
2006-10-12 12:50:00,44.97,45.13,44.97,45.13,338000.0,31.4026,31.5144,31.4026,31.5144,338000.0
2006-10-12 12:55:00,45.13,45.19,45.08,45.18,138400.0,31.5144,31.5563,31.4794,31.5493,138400.0
2006-10-12 13:00:00,45.18,45.24,45.14,45.15,277200.0,31.5493,31.5912,31.5213,31.5283,277200.0
2006-10-12 13:05:00,45.15,45.15,45.05,45.05,72400.0,31.5283,31.5283,31.4585,31.4585,72400.0
2006-10-12 13:10:00,45.05,45.06,44.87,45.04,157200.0,31.4585,31.4655,31.3328,31.4515,157200.0
2006-10-12 13:15:00,45.06,45.09,45.01,45.09,121800.0,31.4655,31.4864,31.4306,31.4864,121800.0
2006-10-12 13:20:00,45.09,45.14,45.0,45.01,159800.0,31.4864,31.5213,31.4236,31.4306,159800.0
2006-10-12 13:25:00,45.01,45.09,45.01,45.08,72200.0,31.4306,31.4864,31.4306,31.4794,72200.0
2006-10-12 13:30:00,45.09,45.13,45.07,45.1,108000.0,31.4864,31.5144,31.4725,31.4934,108000.0
2006-10-12 13:35:00,45.1,45.1,44.96,44.97,83000.0,31.4934,31.4934,31.3956,31.4026,83000.0
2006-10-12 13:40:00,44.97,44.99,44.9,44.93,71600.0,31.4026,31.4166,31.3537,31.3747,71600.0
2006-10-12 13:45:00,44.93,44.94,44.92,44.93,40200.0,31.3747,31.3817,31.3677,31.3747,40200.0
2006-10-12 13:50:00,44.92,44.96,44.9,44.95,48000.0,31.3677,31.3956,31.3537,31.3887,48000.0
2006-10-12 13:55:00,44.95,44.95,44.9,44.9,48400.0,31.3887,31.3887,31.3537,31.3537,48400.0
2006-10-12 14:00:00,44.9,44.97,44.87,44.9,131800.0,31.3537,31.4026,31.3328,31.3537,131800.0
2006-10-12 14:05:00,44.91,44.99,44.88,44.97,87800.0,31.3607,31.4166,31.3398,31.4026,87800.0
2006-10-12 14:10:00,44.97,44.99,44.9,44.92,350800.0,31.4026,31.4166,31.3537,31.3677,350800.0
2006-10-12 14:15:00,44.94,44.97,44.93,44.96,105800.0,31.3817,31.4026,31.3747,31.3956,105800.0
2006-10-12 14:20:00,44.96,45.02,44.96,45.02,97600.0,31.3956,31.4375,31.3956,31.4375,97600.0
2006-10-12 14:25:00,44.99,45.02,44.96,44.98,105600.0,31.4166,31.4375,31.3956,31.4096,105600.0
2006-10-12 14:30:00,44.97,45.02,44.96,45.0,55000.0,31.4026,31.4375,31.3956,31.4236,55000.0
2006-10-12 14:35:00,45.0,45.02,44.99,45.01,95800.0,31.4236,31.4375,31.4166,31.4306,95800.0
2006-10-12 14:40:00,45.01,45.02,44.91,44.95,81600.0,31.4306,31.4375,31.3607,31.3887,81600.0
2006-10-12 14:45:00,44.96,44.98,44.94,44.95,49200.0,31.3956,31.4096,31.3817,31.3887,49200.0
2006-10-12 14:50:00,44.95,44.99,44.95,44.98,64400.0,31.3887,31.4166,31.3887,31.4096,64400.0
2006-10-12 14:55:00,44.98,44.99,44.96,44.96,67800.0,31.4096,31.4166,31.3956,31.3956,67800.0
2006-10-12 15:00:00,44.95,44.98,44.91,44.95,72000.0,31.3887,31.4096,31.3607,31.3887,72000.0
2006-10-12 15:05:00,44.95,44.96,44.93,44.94,54800.0,31.3887,31.3956,31.3747,31.3817,54800.0
2006-10-12 15:10:00,44.94,44.95,44.91,44.94,59200.0,31.3817,31.3887,31.3607,31.3817,59200.0
2006-10-12 15:15:00,44.95,44.98,44.95,44.96,82600.0,31.3887,31.4096,31.3887,31.3956,82600.0
2006-10-12 15:20:00,44.97,45.13,44.96,45.13,197000.0,31.4026,31.5144,31.3956,31.5144,197000.0
2006-10-12 15:25:00,45.12,45.16,45.09,45.09,66000.0,31.5074,31.5353,31.4864,31.4864,66000.0
2006-10-12 15:30:00,45.09,45.09,44.99,45.02,118600.0,31.4864,31.4864,31.4166,31.4375,118600.0
2006-10-12 15:35:00,45.02,45.1,45.02,45.07,112800.0,31.4375,31.4934,31.4375,31.4725,112800.0
2006-10-12 15:40:00,45.08,45.08,45.04,45.06,96600.0,31.4794,31.4794,31.4515,31.4655,96600.0
2006-10-12 15:45:00,45.06,45.06,45.02,45.04,108000.0,31.4655,31.4655,31.4375,31.4515,108000.0
2006-10-12 15:50:00,45.04,45.13,45.03,45.09,195200.0,31.4515,31.5144,31.4445,31.4864,195200.0
2006-10-12 15:55:00,45.1,45.1,45.04,45.05,154400.0,31.4934,31.4934,31.4515,31.4585,154400.0
2006-10-13 09:30:00,44.4,44.59,44.4,44.54,212200.0,31.0046,31.1373,31.0046,31.1024,212200.0
2006-10-13 09:35:00,44.52,44.69,44.49,44.51,129800.0,31.0884,31.2071,31.0674,31.0814,129800.0
2006-10-13 09:40:00,44.49,44.65,44.49,44.65,114200.0,31.0674,31.1792,31.0674,31.1792,114200.0
2006-10-13 09:45:00,44.66,44.72,44.55,44.58,172600.0,31.1862,31.2281,31.1093,31.1303,172600.0
2006-10-13 09:50:00,44.57,44.59,44.52,44.58,169000.0,31.1233,31.1373,31.0884,31.1303,169000.0
2006-10-13 09:55:00,44.58,44.75,44.57,44.75,149800.0,31.1303,31.249,31.1233,31.249,149800.0
2006-10-13 10:00:00,44.75,44.85,44.59,44.61,125800.0,31.249,31.3188,31.1373,31.1512,125800.0
2006-10-13 10:05:00,44.61,44.75,44.56,44.66,115000.0,31.1512,31.249,31.1163,31.1862,115000.0
2006-10-13 10:10:00,44.63,44.73,44.56,44.71,114800.0,31.1652,31.235,31.1163,31.2211,114800.0
2006-10-13 10:15:00,44.71,44.75,44.65,44.7,51000.0,31.2211,31.249,31.1792,31.2141,51000.0
2006-10-13 10:20:00,44.7,44.7,44.67,44.67,48000.0,31.2141,31.2141,31.1931,31.1931,48000.0
2006-10-13 10:25:00,44.67,44.67,44.56,44.62,52600.0,31.1931,31.1931,31.1163,31.1582,52600.0
2006-10-13 10:30:00,44.61,44.69,44.58,44.69,67400.0,31.1512,31.2071,31.1303,31.2071,67400.0
2006-10-13 10:35:00,44.69,44.82,44.69,44.81,55600.0,31.2071,31.2979,31.2071,31.2909,55600.0
2006-10-13 10:40:00,44.77,44.91,44.77,44.91,120800.0,31.263,31.3607,31.263,31.3607,120800.0
2006-10-13 10:45:00,44.91,44.95,44.84,44.85,137800.0,31.3607,31.3887,31.3118,31.3188,137800.0
2006-10-13 10:50:00,44.85,44.91,44.84,44.85,32000.0,31.3188,31.3607,31.3118,31.3188,32000.0
2006-10-13 10:55:00,44.85,44.89,44.85,44.87,42800.0,31.3188,31.3468,31.3188,31.3328,42800.0
2006-10-13 11:00:00,44.88,44.93,44.85,44.9,53400.0,31.3398,31.3747,31.3188,31.3537,53400.0
2006-10-13 11:05:00,44.91,44.92,44.87,44.9,43400.0,31.3607,31.3677,31.3328,31.3537,43400.0
2006-10-13 11:10:00,44.91,44.97,44.9,44.95,50200.0,31.3607,31.4026,31.3537,31.3887,50200.0
2006-10-13 11:15:00,44.95,44.98,44.94,44.98,20800.0,31.3887,31.4096,31.3817,31.4096,20800.0
2006-10-13 11:20:00,44.97,44.97,44.78,44.78,45200.0,31.4026,31.4026,31.2699,31.2699,45200.0
2006-10-13 11:25:00,44.77,44.79,44.68,44.74,72600.0,31.263,31.2769,31.2001,31.242,72600.0
2006-10-13 11:30:00,44.74,44.74,44.58,44.62,36400.0,31.242,31.242,31.1303,31.1582,36400.0
2006-10-13 11:35:00,44.63,44.72,44.63,44.68,27600.0,31.1652,31.2281,31.1652,31.2001,27600.0
2006-10-13 11:40:00,44.67,44.71,44.67,44.7,22200.0,31.1931,31.2211,31.1931,31.2141,22200.0
2006-10-13 11:45:00,44.69,44.71,44.65,44.68,35400.0,31.2071,31.2211,31.1792,31.2001,35400.0
2006-10-13 11:50:00,44.7,44.73,44.59,44.59,36400.0,31.2141,31.235,31.1373,31.1373,36400.0
2006-10-13 11:55:00,44.6,44.65,44.59,44.63,29600.0,31.1443,31.1792,31.1373,31.1652,29600.0
2006-10-13 12:00:00,44.63,44.68,44.61,44.67,22000.0,31.1652,31.2001,31.1512,31.1931,22000.0
2006-10-13 12:05:00,44.68,44.69,44.65,44.67,23000.0,31.2001,31.2071,31.1792,31.1931,23000.0
2006-10-13 12:10:00,44.67,44.69,44.66,44.68,13000.0,31.1931,31.2071,31.1862,31.2001,13000.0
2006-10-13 12:15:00,44.68,44.72,44.67,44.7,27200.0,31.2001,31.2281,31.1931,31.2141,27200.0
2006-10-13 12:20:00,44.7,44.7,44.65,44.69,31800.0,31.2141,31.2141,31.1792,31.2071,31800.0
2006-10-13 12:25:00,44.68,44.7,44.67,44.67,23600.0,31.2001,31.2141,31.1931,31.1931,23600.0
2006-10-13 12:30:00,44.67,44.67,44.65,44.67,19200.0,31.1931,31.1931,31.1792,31.1931,19200.0
2006-10-13 12:35:00,44.67,44.71,44.67,44.69,21800.0,31.1931,31.2211,31.1931,31.2071,21800.0
2006-10-13 12:40:00,44.69,44.72,44.67,44.68,17800.0,31.2071,31.2281,31.1931,31.2001,17800.0
2006-10-13 12:45:00,44.68,44.71,44.66,44.7,32000.0,31.2001,31.2211,31.1862,31.2141,32000.0
2006-10-13 12:50:00,44.7,44.71,44.67,44.69,18600.0,31.2141,31.2211,31.1931,31.2071,18600.0
2006-10-13 12:55:00,44.67,44.7,44.65,44.67,23000.0,31.1931,31.2141,31.1792,31.1931,23000.0
2006-10-13 13:00:00,44.68,44.69,44.66,44.66,26800.0,31.2001,31.2071,31.1862,31.1862,26800.0
2006-10-13 13:05:00,44.66,44.67,44.63,44.65,41200.0,31.1862,31.1931,31.1652,31.1792,41200.0
2006-10-13 13:10:00,44.65,44.66,44.56,44.59,38800.0,31.1792,31.1862,31.1163,31.1373,38800.0
2006-10-13 13:15:00,44.59,44.66,44.59,44.65,39600.0,31.1373,31.1862,31.1373,31.1792,39600.0
2006-10-13 13:20:00,44.65,44.67,44.6,44.66,48800.0,31.1792,31.1931,31.1443,31.1862,48800.0
2006-10-13 13:25:00,44.65,44.66,44.59,44.63,66000.0,31.1792,31.1862,31.1373,31.1652,66000.0
2006-10-13 13:30:00,44.63,44.65,44.6,44.65,38800.0,31.1652,31.1792,31.1443,31.1792,38800.0
2006-10-13 13:35:00,44.65,44.69,44.65,44.67,21400.0,31.1792,31.2071,31.1792,31.1931,21400.0
2006-10-13 13:40:00,44.67,44.69,44.64,44.67,22800.0,31.1931,31.2071,31.1722,31.1931,22800.0
2006-10-13 13:45:00,44.67,44.72,44.67,44.69,31200.0,31.1931,31.2281,31.1931,31.2071,31200.0
2006-10-13 13:50:00,44.68,44.68,44.66,44.67,25600.0,31.2001,31.2001,31.1862,31.1931,25600.0
2006-10-13 13:55:00,44.67,44.68,44.65,44.67,33800.0,31.1931,31.2001,31.1792,31.1931,33800.0
2006-10-13 14:00:00,44.68,44.7,44.67,44.7,40600.0,31.2001,31.2141,31.1931,31.2141,40600.0
2006-10-13 14:05:00,44.7,44.7,44.67,44.68,18600.0,31.2141,31.2141,31.1931,31.2001,18600.0
2006-10-13 14:10:00,44.67,44.74,44.65,44.68,56600.0,31.1931,31.242,31.1792,31.2001,56600.0
2006-10-13 14:15:00,44.68,44.69,44.65,44.67,18600.0,31.2001,31.2071,31.1792,31.1931,18600.0
2006-10-13 14:20:00,44.65,44.77,44.63,44.77,58000.0,31.1792,31.263,31.1652,31.263,58000.0
2006-10-13 14:25:00,44.77,44.77,44.71,44.72,34200.0,31.263,31.263,31.2211,31.2281,34200.0
2006-10-13 14:30:00,44.72,44.73,44.7,44.71,41600.0,31.2281,31.235,31.2141,31.2211,41600.0
2006-10-13 14:35:00,44.71,44.71,44.6,44.6,65400.0,31.2211,31.2211,31.1443,31.1443,65400.0
2006-10-13 14:40:00,44.6,44.65,44.57,44.57,40200.0,31.1443,31.1792,31.1233,31.1233,40200.0
2006-10-13 14:45:00,44.57,44.63,44.57,44.62,56600.0,31.1233,31.1652,31.1233,31.1582,56600.0
2006-10-13 14:50:00,44.61,44.63,44.6,44.62,46600.0,31.1512,31.1652,31.1443,31.1582,46600.0
2006-10-13 14:55:00,44.62,44.62,44.54,44.56,71200.0,31.1582,31.1582,31.1024,31.1163,71200.0
2006-10-13 15:00:00,44.57,44.57,44.54,44.57,55200.0,31.1233,31.1233,31.1024,31.1233,55200.0
2006-10-13 15:05:00,44.56,44.58,44.55,44.58,54000.0,31.1163,31.1303,31.1093,31.1303,54000.0
2006-10-13 15:10:00,44.57,44.57,44.54,44.54,59200.0,31.1233,31.1233,31.1024,31.1024,59200.0
2006-10-13 15:15:00,44.54,44.55,44.5,44.54,57800.0,31.1024,31.1093,31.0744,31.1024,57800.0
2006-10-13 15:20:00,44.54,44.56,44.5,44.56,45600.0,31.1024,31.1163,31.0744,31.1163,45600.0
2006-10-13 15:25:00,44.56,44.56,44.5,44.54,46000.0,31.1163,31.1163,31.0744,31.1024,46000.0
2006-10-13 15:30:00,44.54,44.54,44.51,44.52,36800.0,31.1024,31.1024,31.0814,31.0884,36800.0
2006-10-13 15:35:00,44.53,44.58,44.52,44.52,44800.0,31.0954,31.1303,31.0884,31.0884,44800.0
2006-10-13 15:40:00,44.53,44.55,44.51,44.52,91600.0,31.0954,31.1093,31.0814,31.0884,91600.0
2006-10-13 15:45:00,44.52,44.52,44.5,44.51,47800.0,31.0884,31.0884,31.0744,31.0814,47800.0
2006-10-13 15:50:00,44.51,44.55,44.48,44.55,91400.0,31.0814,31.1093,31.0605,31.1093,91400.0
2006-10-13 15:55:00,44.53,44.54,44.46,44.48,102000.0,31.0954,31.1024,31.0465,31.0605,102000.0
2006-10-16 09:30:00,44.58,44.7,44.55,44.61,43600.0,31.1303,31.2141,31.1093,31.1512,43600.0
2006-10-16 09:35:00,44.59,44.75,44.59,44.69,48200.0,31.1373,31.249,31.1373,31.2071,48200.0
2006-10-16 09:40:00,44.66,44.73,44.63,44.63,47600.0,31.1862,31.235,31.1652,31.1652,47600.0
2006-10-16 09:45:00,44.59,44.83,44.59,44.82,34800.0,31.1373,31.3049,31.1373,31.2979,34800.0
2006-10-16 09:50:00,44.82,44.89,44.81,44.89,84200.0,31.2979,31.3468,31.2909,31.3468,84200.0
2006-10-16 09:55:00,44.89,44.94,44.77,44.79,33800.0,31.3468,31.3817,31.263,31.2769,33800.0
2006-10-16 10:00:00,44.8,44.88,44.71,44.77,76600.0,31.2839,31.3398,31.2211,31.263,76600.0
2006-10-16 10:05:00,44.77,44.96,44.77,44.96,47800.0,31.263,31.3956,31.263,31.3956,47800.0
2006-10-16 10:10:00,44.96,44.99,44.95,44.99,51400.0,31.3956,31.4166,31.3887,31.4166,51400.0
2006-10-16 10:15:00,44.99,45.1,44.97,45.02,114800.0,31.4166,31.4934,31.4026,31.4375,114800.0
2006-10-16 10:20:00,45.02,45.02,44.84,44.9,62800.0,31.4375,31.4375,31.3118,31.3537,62800.0
2006-10-16 10:25:00,44.87,44.96,44.82,44.92,66200.0,31.3328,31.3956,31.2979,31.3677,66200.0
2006-10-16 10:30:00,44.93,44.93,44.85,44.87,70600.0,31.3747,31.3747,31.3188,31.3328,70600.0
2006-10-16 10:35:00,44.87,44.93,44.87,44.91,71000.0,31.3328,31.3747,31.3328,31.3607,71000.0
2006-10-16 10:40:00,44.92,44.95,44.9,44.9,27200.0,31.3677,31.3887,31.3537,31.3537,27200.0
2006-10-16 10:45:00,44.91,44.92,44.87,44.88,70400.0,31.3607,31.3677,31.3328,31.3398,70400.0
2006-10-16 10:50:00,44.85,44.88,44.84,44.85,27000.0,31.3188,31.3398,31.3118,31.3188,27000.0
2006-10-16 10:55:00,44.86,44.86,44.83,44.83,28200.0,31.3258,31.3258,31.3049,31.3049,28200.0
2006-10-16 11:00:00,44.83,44.87,44.82,44.86,21000.0,31.3049,31.3328,31.2979,31.3258,21000.0
2006-10-16 11:05:00,44.86,44.87,44.83,44.85,12400.0,31.3258,31.3328,31.3049,31.3188,12400.0
2006-10-16 11:10:00,44.85,44.97,44.85,44.95,21200.0,31.3188,31.4026,31.3188,31.3887,21200.0
2006-10-16 11:15:00,44.95,44.98,44.95,44.97,26400.0,31.3887,31.4096,31.3887,31.4026,26400.0
2006-10-16 11:20:00,44.97,44.97,44.91,44.93,30600.0,31.4026,31.4026,31.3607,31.3747,30600.0
2006-10-16 11:25:00,44.92,44.95,44.91,44.92,31800.0,31.3677,31.3887,31.3607,31.3677,31800.0
2006-10-16 11:30:00,44.91,44.94,44.88,44.94,19000.0,31.3607,31.3817,31.3398,31.3817,19000.0
2006-10-16 11:35:00,44.94,44.98,44.94,44.98,17000.0,31.3817,31.4096,31.3817,31.4096,17000.0
2006-10-16 11:40:00,44.98,44.98,44.94,44.95,21600.0,31.4096,31.4096,31.3817,31.3887,21600.0
2006-10-16 11:45:00,44.95,44.95,44.91,44.91,11800.0,31.3887,31.3887,31.3607,31.3607,11800.0
2006-10-16 11:50:00,44.9,44.93,44.89,44.93,12600.0,31.3537,31.3747,31.3468,31.3747,12600.0
2006-10-16 11:55:00,44.94,44.95,44.92,44.94,9800.0,31.3817,31.3887,31.3677,31.3817,9800.0
2006-10-16 12:00:00,44.95,44.97,44.91,44.93,22000.0,31.3887,31.4026,31.3607,31.3747,22000.0
2006-10-16 12:05:00,44.94,44.94,44.91,44.92,5800.0,31.3817,31.3817,31.3607,31.3677,5800.0
2006-10-16 12:10:00,44.92,44.94,44.9,44.94,24200.0,31.3677,31.3817,31.3537,31.3817,24200.0
2006-10-16 12:15:00,44.93,44.95,44.89,44.91,21200.0,31.3747,31.3887,31.3468,31.3607,21200.0
2006-10-16 12:20:00,44.9,44.91,44.87,44.88,14400.0,31.3537,31.3607,31.3328,31.3398,14400.0
2006-10-16 12:25:00,44.88,44.91,44.88,44.9,13200.0,31.3398,31.3607,31.3398,31.3537,13200.0
2006-10-16 12:30:00,44.91,44.92,44.88,44.88,20000.0,31.3607,31.3677,31.3398,31.3398,20000.0
2006-10-16 12:35:00,44.88,44.93,44.88,44.92,11400.0,31.3398,31.3747,31.3398,31.3677,11400.0
2006-10-16 12:40:00,44.92,44.92,44.85,44.88,27000.0,31.3677,31.3677,31.3188,31.3398,27000.0
2006-10-16 12:45:00,44.88,44.94,44.88,44.94,15000.0,31.3398,31.3817,31.3398,31.3817,15000.0
2006-10-16 12:50:00,44.93,44.94,44.87,44.89,25200.0,31.3747,31.3817,31.3328,31.3468,25200.0
2006-10-16 12:55:00,44.89,44.92,44.89,44.92,11800.0,31.3468,31.3677,31.3468,31.3677,11800.0
2006-10-16 13:00:00,44.93,44.97,44.93,44.96,19400.0,31.3747,31.4026,31.3747,31.3956,19400.0
2006-10-16 13:05:00,44.97,44.97,44.93,44.95,15400.0,31.4026,31.4026,31.3747,31.3887,15400.0
2006-10-16 13:10:00,44.95,44.95,44.9,44.94,32000.0,31.3887,31.3887,31.3537,31.3817,32000.0
2006-10-16 13:15:00,44.94,44.99,44.94,44.98,19800.0,31.3817,31.4166,31.3817,31.4096,19800.0
2006-10-16 13:20:00,44.97,44.97,44.92,44.96,32800.0,31.4026,31.4026,31.3677,31.3956,32800.0
2006-10-16 13:25:00,44.96,44.96,44.93,44.95,8800.0,31.3956,31.3956,31.3747,31.3887,8800.0
2006-10-16 13:30:00,44.94,44.94,44.9,44.93,19600.0,31.3817,31.3817,31.3537,31.3747,19600.0
2006-10-16 13:35:00,44.93,44.99,44.93,44.98,16800.0,31.3747,31.4166,31.3747,31.4096,16800.0
2006-10-16 13:40:00,44.98,44.98,44.95,44.95,24400.0,31.4096,31.4096,31.3887,31.3887,24400.0
2006-10-16 13:45:00,44.96,44.97,44.95,44.96,10000.0,31.3956,31.4026,31.3887,31.3956,10000.0
2006-10-16 13:50:00,44.96,44.98,44.95,44.96,18600.0,31.3956,31.4096,31.3887,31.3956,18600.0
2006-10-16 13:55:00,44.96,44.97,44.95,44.95,8200.0,31.3956,31.4026,31.3887,31.3887,8200.0
2006-10-16 14:00:00,44.95,44.98,44.94,44.95,7400.0,31.3887,31.4096,31.3817,31.3887,7400.0
2006-10-16 14:05:00,44.95,44.99,44.95,44.97,16400.0,31.3887,31.4166,31.3887,31.4026,16400.0
2006-10-16 14:10:00,44.97,44.97,44.94,44.94,20200.0,31.4026,31.4026,31.3817,31.3817,20200.0
2006-10-16 14:15:00,44.95,44.95,44.89,44.91,48000.0,31.3887,31.3887,31.3468,31.3607,48000.0
2006-10-16 14:20:00,44.93,44.98,44.93,44.98,17000.0,31.3747,31.4096,31.3747,31.4096,17000.0
2006-10-16 14:25:00,44.98,44.98,44.93,44.94,28400.0,31.4096,31.4096,31.3747,31.3817,28400.0
2006-10-16 14:30:00,44.93,44.95,44.91,44.94,28400.0,31.3747,31.3887,31.3607,31.3817,28400.0
2006-10-16 14:35:00,44.94,44.95,44.92,44.92,67600.0,31.3817,31.3887,31.3677,31.3677,67600.0
2006-10-16 14:40:00,44.93,44.93,44.85,44.86,34000.0,31.3747,31.3747,31.3188,31.3258,34000.0
2006-10-16 14:45:00,44.85,44.93,44.84,44.84,51400.0,31.3188,31.3747,31.3118,31.3118,51400.0
2006-10-16 14:50:00,44.84,44.87,44.83,44.85,44000.0,31.3118,31.3328,31.3049,31.3188,44000.0
2006-10-16 14:55:00,44.85,44.88,44.83,44.88,46000.0,31.3188,31.3398,31.3049,31.3398,46000.0
2006-10-16 15:00:00,44.88,44.88,44.83,44.84,59200.0,31.3398,31.3398,31.3049,31.3118,59200.0
2006-10-16 15:05:00,44.84,44.85,44.8,44.8,95600.0,31.3118,31.3188,31.2839,31.2839,95600.0
2006-10-16 15:10:00,44.8,44.8,44.74,44.8,132000.0,31.2839,31.2839,31.242,31.2839,132000.0
2006-10-16 15:15:00,44.81,44.83,44.79,44.82,51200.0,31.2909,31.3049,31.2769,31.2979,51200.0
2006-10-16 15:20:00,44.82,44.82,44.76,44.8,59400.0,31.2979,31.2979,31.256,31.2839,59400.0
2006-10-16 15:25:00,44.8,44.82,44.79,44.81,92200.0,31.2839,31.2979,31.2769,31.2909,92200.0
2006-10-16 15:30:00,44.81,44.85,44.78,44.84,82200.0,31.2909,31.3188,31.2699,31.3118,82200.0
2006-10-16 15:35:00,44.85,44.88,44.85,44.88,71400.0,31.3188,31.3398,31.3188,31.3398,71400.0
2006-10-16 15:40:00,44.88,44.9,44.86,44.88,56000.0,31.3398,31.3537,31.3258,31.3398,56000.0
2006-10-16 15:45:00,44.88,44.9,44.82,44.82,82600.0,31.3398,31.3537,31.2979,31.2979,82600.0
2006-10-16 15:50:00,44.82,44.83,44.79,44.79,113200.0,31.2979,31.3049,31.2769,31.2769,113200.0
2006-10-16 15:55:00,44.79,44.85,44.79,44.84,110200.0,31.2769,31.3188,31.2769,31.3118,110200.0
2006-10-17 09:30:00,44.5,44.63,44.38,44.49,107200.0,31.0744,31.1652,30.9906,31.0674,107200.0
2006-10-17 09:35:00,44.49,44.57,44.41,44.42,55200.0,31.0674,31.1233,31.0116,31.0186,55200.0
2006-10-17 09:40:00,44.42,44.42,44.18,44.23,119000.0,31.0186,31.0186,30.851,30.8859,119000.0
2006-10-17 09:45:00,44.24,44.24,44.08,44.08,80800.0,30.8929,30.8929,30.7811,30.7811,80800.0
2006-10-17 09:50:00,44.09,44.16,43.98,44.13,190400.0,30.7881,30.837,30.7113,30.8161,190400.0
2006-10-17 09:55:00,44.13,44.15,43.96,44.15,117600.0,30.8161,30.83,30.6973,30.83,117600.0
2006-10-17 10:00:00,44.15,44.19,44.05,44.15,72800.0,30.83,30.858,30.7602,30.83,72800.0
2006-10-17 10:05:00,44.15,44.15,44.08,44.09,46000.0,30.83,30.83,30.7811,30.7881,46000.0
2006-10-17 10:10:00,44.09,44.1,43.95,43.96,69800.0,30.7881,30.7951,30.6904,30.6973,69800.0
2006-10-17 10:15:00,43.96,44.11,43.96,44.07,45200.0,30.6973,30.8021,30.6973,30.7742,45200.0
2006-10-17 10:20:00,44.08,44.08,43.91,43.91,81200.0,30.7811,30.7811,30.6624,30.6624,81200.0
2006-10-17 10:25:00,43.91,43.92,43.73,43.76,212200.0,30.6624,30.6694,30.5367,30.5577,212200.0
2006-10-17 10:30:00,43.76,43.79,43.49,43.79,228600.0,30.5577,30.5786,30.3691,30.5786,228600.0
2006-10-17 10:35:00,43.75,43.82,43.7,43.73,95600.0,30.5507,30.5996,30.5158,30.5367,95600.0
2006-10-17 10:40:00,43.73,43.75,43.63,43.69,80800.0,30.5367,30.5507,30.4669,30.5088,80800.0
2006-10-17 10:45:00,43.69,43.8,43.68,43.77,83600.0,30.5088,30.5856,30.5018,30.5647,83600.0
2006-10-17 10:50:00,43.77,43.79,43.73,43.77,63000.0,30.5647,30.5786,30.5367,30.5647,63000.0
2006-10-17 10:55:00,43.77,43.79,43.74,43.77,47000.0,30.5647,30.5786,30.5437,30.5647,47000.0
2006-10-17 11:00:00,43.77,43.77,43.6,43.6,72000.0,30.5647,30.5647,30.446,30.446,72000.0
2006-10-17 11:05:00,43.6,43.65,43.54,43.57,79200.0,30.446,30.4809,30.4041,30.425,79200.0
2006-10-17 11:10:00,43.58,43.58,43.51,43.52,45600.0,30.432,30.432,30.3831,30.3901,45600.0
2006-10-17 11:15:00,43.52,43.6,43.51,43.52,90000.0,30.3901,30.446,30.3831,30.3901,90000.0
2006-10-17 11:20:00,43.52,43.57,43.45,43.45,81600.0,30.3901,30.425,30.3412,30.3412,81600.0
2006-10-17 11:25:00,43.45,43.5,43.41,43.45,66200.0,30.3412,30.3761,30.3133,30.3412,66200.0
2006-10-17 11:30:00,43.44,43.49,43.39,43.49,96600.0,30.3342,30.3691,30.2993,30.3691,96600.0
2006-10-17 11:35:00,43.49,43.54,43.45,43.46,59600.0,30.3691,30.4041,30.3412,30.3482,59600.0
2006-10-17 11:40:00,43.45,43.58,43.45,43.54,79000.0,30.3412,30.432,30.3412,30.4041,79000.0
2006-10-17 11:45:00,43.52,43.53,43.38,43.49,101400.0,30.3901,30.3971,30.2923,30.3691,101400.0
2006-10-17 11:50:00,43.49,43.57,43.44,43.46,35200.0,30.3691,30.425,30.3342,30.3482,35200.0
2006-10-17 11:55:00,43.46,43.46,43.41,43.42,37800.0,30.3482,30.3482,30.3133,30.3203,37800.0
2006-10-17 12:00:00,43.41,43.43,43.35,43.4,82400.0,30.3133,30.3272,30.2714,30.3063,82400.0
2006-10-17 12:05:00,43.38,43.55,43.38,43.52,34800.0,30.2923,30.411,30.2923,30.3901,34800.0
2006-10-17 12:10:00,43.52,43.65,43.49,43.63,49200.0,30.3901,30.4809,30.3691,30.4669,49200.0
2006-10-17 12:15:00,43.63,43.64,43.6,43.63,32200.0,30.4669,30.4739,30.446,30.4669,32200.0
2006-10-17 12:20:00,43.65,43.66,43.57,43.62,63400.0,30.4809,30.4879,30.425,30.4599,63400.0
2006-10-17 12:25:00,43.6,43.63,43.56,43.62,96600.0,30.446,30.4669,30.418,30.4599,96600.0
2006-10-17 12:30:00,43.62,43.63,43.58,43.63,80000.0,30.4599,30.4669,30.432,30.4669,80000.0
2006-10-17 12:35:00,43.63,43.67,43.6,43.6,47000.0,30.4669,30.4948,30.446,30.446,47000.0
2006-10-17 12:40:00,43.6,43.6,43.5,43.52,62800.0,30.446,30.446,30.3761,30.3901,62800.0
2006-10-17 12:45:00,43.51,43.55,43.51,43.55,32600.0,30.3831,30.411,30.3831,30.411,32600.0
2006-10-17 12:50:00,43.56,43.6,43.56,43.58,27800.0,30.418,30.446,30.418,30.432,27800.0
2006-10-17 12:55:00,43.59,43.66,43.58,43.65,81800.0,30.439,30.4879,30.432,30.4809,81800.0
2006-10-17 13:00:00,43.65,43.77,43.63,43.72,66000.0,30.4809,30.5647,30.4669,30.5297,66000.0
2006-10-17 13:05:00,43.73,43.76,43.64,43.68,43200.0,30.5367,30.5577,30.4739,30.5018,43200.0
2006-10-17 13:10:00,43.67,43.73,43.65,43.73,50000.0,30.4948,30.5367,30.4809,30.5367,50000.0
2006-10-17 13:15:00,43.73,43.73,43.67,43.68,51000.0,30.5367,30.5367,30.4948,30.5018,51000.0
2006-10-17 13:20:00,43.68,43.72,43.66,43.7,22800.0,30.5018,30.5297,30.4879,30.5158,22800.0
2006-10-17 13:25:00,43.7,43.71,43.63,43.68,44400.0,30.5158,30.5228,30.4669,30.5018,44400.0
2006-10-17 13:30:00,43.66,43.68,43.63,43.66,26000.0,30.4879,30.5018,30.4669,30.4879,26000.0
2006-10-17 13:35:00,43.66,43.71,43.64,43.66,37600.0,30.4879,30.5228,30.4739,30.4879,37600.0
2006-10-17 13:40:00,43.66,43.72,43.66,43.7,30000.0,30.4879,30.5297,30.4879,30.5158,30000.0
2006-10-17 13:45:00,43.7,43.73,43.61,43.64,44200.0,30.5158,30.5367,30.4529,30.4739,44200.0
2006-10-17 13:50:00,43.64,43.69,43.62,43.69,59600.0,30.4739,30.5088,30.4599,30.5088,59600.0
2006-10-17 13:55:00,43.69,43.77,43.68,43.77,40000.0,30.5088,30.5647,30.5018,30.5647,40000.0
2006-10-17 14:00:00,43.77,43.88,43.69,43.7,94200.0,30.5647,30.6415,30.5088,30.5158,94200.0
2006-10-17 14:05:00,43.71,43.77,43.7,43.73,48800.0,30.5228,30.5647,30.5158,30.5367,48800.0
2006-10-17 14:10:00,43.72,43.77,43.7,43.74,42200.0,30.5297,30.5647,30.5158,30.5437,42200.0
2006-10-17 14:15:00,43.74,43.82,43.7,43.81,74000.0,30.5437,30.5996,30.5158,30.5926,74000.0
2006-10-17 14:20:00,43.81,43.82,43.77,43.79,33200.0,30.5926,30.5996,30.5647,30.5786,33200.0
2006-10-17 14:25:00,43.79,43.8,43.72,43.72,45800.0,30.5786,30.5856,30.5297,30.5297,45800.0
2006-10-17 14:30:00,43.72,43.81,43.72,43.8,36400.0,30.5297,30.5926,30.5297,30.5856,36400.0
2006-10-17 14:35:00,43.8,43.82,43.77,43.8,52200.0,30.5856,30.5996,30.5647,30.5856,52200.0
2006-10-17 14:40:00,43.8,43.86,43.8,43.86,52800.0,30.5856,30.6275,30.5856,30.6275,52800.0
2006-10-17 14:45:00,43.86,43.93,43.86,43.93,24400.0,30.6275,30.6764,30.6275,30.6764,24400.0
2006-10-17 14:50:00,43.93,43.94,43.85,43.91,42400.0,30.6764,30.6834,30.6205,30.6624,42400.0
2006-10-17 14:55:00,43.91,43.98,43.91,43.95,59600.0,30.6624,30.7113,30.6624,30.6904,59600.0
2006-10-17 15:00:00,43.96,44.0,43.94,44.0,78400.0,30.6973,30.7253,30.6834,30.7253,78400.0
2006-10-17 15:05:00,43.99,44.0,43.93,43.97,89000.0,30.7183,30.7253,30.6764,30.7043,89000.0
2006-10-17 15:10:00,43.97,43.98,43.9,43.92,49400.0,30.7043,30.7113,30.6554,30.6694,49400.0
2006-10-17 15:15:00,43.91,43.97,43.91,43.91,69600.0,30.6624,30.7043,30.6624,30.6624,69600.0
2006-10-17 15:20:00,43.92,43.98,43.92,43.98,48000.0,30.6694,30.7113,30.6694,30.7113,48000.0
2006-10-17 15:25:00,43.97,44.05,43.96,43.97,94600.0,30.7043,30.7602,30.6973,30.7043,94600.0
2006-10-17 15:30:00,43.97,43.99,43.93,43.93,85800.0,30.7043,30.7183,30.6764,30.6764,85800.0
2006-10-17 15:35:00,43.93,43.94,43.85,43.87,87600.0,30.6764,30.6834,30.6205,30.6345,87600.0
2006-10-17 15:40:00,43.87,43.87,43.76,43.77,119400.0,30.6345,30.6345,30.5577,30.5647,119400.0
2006-10-17 15:45:00,43.77,43.78,43.7,43.74,114400.0,30.5647,30.5716,30.5158,30.5437,114400.0
2006-10-17 15:50:00,43.73,43.8,43.72,43.73,132000.0,30.5367,30.5856,30.5297,30.5367,132000.0
2006-10-17 15:55:00,43.73,43.8,43.72,43.8,193400.0,30.5367,30.5856,30.5297,30.5856,193400.0
2006-10-18 09:30:00,44.15,44.24,44.09,44.23,84800.0,30.83,30.8929,30.7881,30.8859,84800.0
2006-10-18 09:35:00,44.24,44.49,44.24,44.48,71600.0,30.8929,31.0674,30.8929,31.0605,71600.0
2006-10-18 09:40:00,44.48,44.53,44.33,44.35,174000.0,31.0605,31.0954,30.9557,30.9697,174000.0
2006-10-18 09:45:00,44.35,44.38,44.2,44.2,95600.0,30.9697,30.9906,30.8649,30.8649,95600.0
2006-10-18 09:50:00,44.2,44.3,44.2,44.24,74400.0,30.8649,30.9348,30.8649,30.8929,74400.0
2006-10-18 09:55:00,44.24,44.25,44.13,44.15,94200.0,30.8929,30.8998,30.8161,30.83,94200.0
2006-10-18 10:00:00,44.15,44.19,44.03,44.03,83200.0,30.83,30.858,30.7462,30.7462,83200.0
2006-10-18 10:05:00,44.03,44.05,43.96,44.01,87600.0,30.7462,30.7602,30.6973,30.7323,87600.0
2006-10-18 10:10:00,44.01,44.03,43.94,44.03,28600.0,30.7323,30.7462,30.6834,30.7462,28600.0
2006-10-18 10:15:00,44.03,44.04,43.96,43.98,29800.0,30.7462,30.7532,30.6973,30.7113,29800.0
2006-10-18 10:20:00,43.97,43.97,43.74,43.8,86600.0,30.7043,30.7043,30.5437,30.5856,86600.0
2006-10-18 10:25:00,43.8,43.92,43.8,43.89,47000.0,30.5856,30.6694,30.5856,30.6485,47000.0
2006-10-18 10:30:00,43.9,43.91,43.8,43.87,33800.0,30.6554,30.6624,30.5856,30.6345,33800.0
2006-10-18 10:35:00,43.86,43.88,43.68,43.7,118400.0,30.6275,30.6415,30.5018,30.5158,118400.0
2006-10-18 10:40:00,43.7,43.7,43.66,43.67,125600.0,30.5158,30.5158,30.4879,30.4948,125600.0
2006-10-18 10:45:00,43.66,43.67,43.53,43.63,140400.0,30.4879,30.4948,30.3971,30.4669,140400.0
2006-10-18 10:50:00,43.63,43.64,43.55,43.55,41400.0,30.4669,30.4739,30.411,30.411,41400.0
2006-10-18 10:55:00,43.56,43.62,43.56,43.6,66800.0,30.418,30.4599,30.418,30.446,66800.0
2006-10-18 11:00:00,43.6,43.6,43.5,43.5,122800.0,30.446,30.446,30.3761,30.3761,122800.0
2006-10-18 11:05:00,43.51,43.6,43.49,43.52,105400.0,30.3831,30.446,30.3691,30.3901,105400.0
2006-10-18 11:10:00,43.52,43.6,43.51,43.6,55800.0,30.3901,30.446,30.3831,30.446,55800.0
2006-10-18 11:15:00,43.59,43.6,43.53,43.55,48400.0,30.439,30.446,30.3971,30.411,48400.0
2006-10-18 11:20:00,43.56,43.74,43.56,43.74,77400.0,30.418,30.5437,30.418,30.5437,77400.0
2006-10-18 11:25:00,43.74,43.77,43.62,43.68,79200.0,30.5437,30.5647,30.4599,30.5018,79200.0
2006-10-18 11:30:00,43.71,43.76,43.68,43.69,35800.0,30.5228,30.5577,30.5018,30.5088,35800.0
2006-10-18 11:35:00,43.67,43.74,43.66,43.67,34400.0,30.4948,30.5437,30.4879,30.4948,34400.0
2006-10-18 11:40:00,43.67,43.7,43.66,43.69,25600.0,30.4948,30.5158,30.4879,30.5088,25600.0
2006-10-18 11:45:00,43.69,43.71,43.65,43.67,38200.0,30.5088,30.5228,30.4809,30.4948,38200.0
2006-10-18 11:50:00,43.67,43.7,43.67,43.68,13800.0,30.4948,30.5158,30.4948,30.5018,13800.0
2006-10-18 11:55:00,43.68,43.68,43.66,43.66,19400.0,30.5018,30.5018,30.4879,30.4879,19400.0
2006-10-18 12:00:00,43.66,43.71,43.65,43.69,35200.0,30.4879,30.5228,30.4809,30.5088,35200.0
2006-10-18 12:05:00,43.7,43.7,43.67,43.68,14800.0,30.5158,30.5158,30.4948,30.5018,14800.0
2006-10-18 12:10:00,43.68,43.74,43.68,43.72,24800.0,30.5018,30.5437,30.5018,30.5297,24800.0
2006-10-18 12:15:00,43.72,43.8,43.72,43.78,50400.0,30.5297,30.5856,30.5297,30.5716,50400.0
2006-10-18 12:20:00,43.78,43.82,43.75,43.76,38200.0,30.5716,30.5996,30.5507,30.5577,38200.0
2006-10-18 12:25:00,43.76,43.79,43.74,43.77,24400.0,30.5577,30.5786,30.5437,30.5647,24400.0
2006-10-18 12:30:00,43.77,43.81,43.72,43.72,10400.0,30.5647,30.5926,30.5297,30.5297,10400.0
2006-10-18 12:35:00,43.72,43.72,43.69,43.71,9600.0,30.5297,30.5297,30.5088,30.5228,9600.0
2006-10-18 12:40:00,43.71,43.73,43.68,43.73,29400.0,30.5228,30.5367,30.5018,30.5367,29400.0
2006-10-18 12:45:00,43.73,43.77,43.73,43.74,28400.0,30.5367,30.5647,30.5367,30.5437,28400.0
2006-10-18 12:50:00,43.74,43.74,43.69,43.72,28000.0,30.5437,30.5437,30.5088,30.5297,28000.0
2006-10-18 12:55:00,43.72,43.78,43.72,43.77,29400.0,30.5297,30.5716,30.5297,30.5647,29400.0
2006-10-18 13:00:00,43.75,43.76,43.69,43.69,34000.0,30.5507,30.5577,30.5088,30.5088,34000.0
2006-10-18 13:05:00,43.7,43.72,43.69,43.7,38400.0,30.5158,30.5297,30.5088,30.5158,38400.0
2006-10-18 13:10:00,43.7,43.72,43.69,43.72,17000.0,30.5158,30.5297,30.5088,30.5297,17000.0
2006-10-18 13:15:00,43.72,43.73,43.57,43.65,51600.0,30.5297,30.5367,30.425,30.4809,51600.0
2006-10-18 13:20:00,43.65,43.65,43.55,43.55,32000.0,30.4809,30.4809,30.411,30.411,32000.0
2006-10-18 13:25:00,43.55,43.59,43.55,43.55,45200.0,30.411,30.439,30.411,30.411,45200.0
2006-10-18 13:30:00,43.56,43.6,43.54,43.6,53200.0,30.418,30.446,30.4041,30.446,53200.0
2006-10-18 13:35:00,43.6,43.64,43.55,43.64,71000.0,30.446,30.4739,30.411,30.4739,71000.0
2006-10-18 13:40:00,43.63,43.64,43.54,43.6,33200.0,30.4669,30.4739,30.4041,30.446,33200.0
2006-10-18 13:45:00,43.59,43.6,43.55,43.6,24600.0,30.439,30.446,30.411,30.446,24600.0
2006-10-18 13:50:00,43.6,43.6,43.57,43.58,33200.0,30.446,30.446,30.425,30.432,33200.0
2006-10-18 13:55:00,43.58,43.64,43.58,43.61,76400.0,30.432,30.4739,30.432,30.4529,76400.0
2006-10-18 14:00:00,43.62,43.74,43.6,43.73,84600.0,30.4599,30.5437,30.446,30.5367,84600.0
2006-10-18 14:05:00,43.73,43.73,43.66,43.67,61600.0,30.5367,30.5367,30.4879,30.4948,61600.0
2006-10-18 14:10:00,43.67,43.67,43.59,43.63,64600.0,30.4948,30.4948,30.439,30.4669,64600.0
2006-10-18 14:15:00,43.62,43.67,43.59,43.63,76400.0,30.4599,30.4948,30.439,30.4669,76400.0
2006-10-18 14:20:00,43.63,43.78,43.62,43.78,55400.0,30.4669,30.5716,30.4599,30.5716,55400.0
2006-10-18 14:25:00,43.77,43.78,43.7,43.72,66600.0,30.5647,30.5716,30.5158,30.5297,66600.0
2006-10-18 14:30:00,43.71,43.73,43.69,43.73,34000.0,30.5228,30.5367,30.5088,30.5367,34000.0
2006-10-18 14:35:00,43.73,43.77,43.69,43.7,59400.0,30.5367,30.5647,30.5088,30.5158,59400.0
2006-10-18 14:40:00,43.69,43.72,43.68,43.71,43400.0,30.5088,30.5297,30.5018,30.5228,43400.0
2006-10-18 14:45:00,43.7,43.84,43.69,43.81,42400.0,30.5158,30.6135,30.5088,30.5926,42400.0
2006-10-18 14:50:00,43.79,43.79,43.72,43.76,47600.0,30.5786,30.5786,30.5297,30.5577,47600.0
2006-10-18 14:55:00,43.77,43.82,43.76,43.8,44000.0,30.5647,30.5996,30.5577,30.5856,44000.0
2006-10-18 15:00:00,43.8,43.82,43.75,43.81,48200.0,30.5856,30.5996,30.5507,30.5926,48200.0
2006-10-18 15:05:00,43.81,43.81,43.72,43.77,42600.0,30.5926,30.5926,30.5297,30.5647,42600.0
2006-10-18 15:10:00,43.77,43.86,43.77,43.78,88400.0,30.5647,30.6275,30.5647,30.5716,88400.0
2006-10-18 15:15:00,43.78,43.83,43.76,43.83,35800.0,30.5716,30.6066,30.5577,30.6066,35800.0
2006-10-18 15:20:00,43.81,43.83,43.76,43.76,32600.0,30.5926,30.6066,30.5577,30.5577,32600.0
2006-10-18 15:25:00,43.76,43.77,43.7,43.74,49200.0,30.5577,30.5647,30.5158,30.5437,49200.0
2006-10-18 15:30:00,43.74,43.83,43.74,43.83,28000.0,30.5437,30.6066,30.5437,30.6066,28000.0
2006-10-18 15:35:00,43.85,43.85,43.8,43.82,16800.0,30.6205,30.6205,30.5856,30.5996,16800.0
2006-10-18 15:40:00,43.82,43.84,43.78,43.81,43000.0,30.5996,30.6135,30.5716,30.5926,43000.0
2006-10-18 15:45:00,43.81,43.81,43.77,43.78,33200.0,30.5926,30.5926,30.5647,30.5716,33200.0
2006-10-18 15:50:00,43.75,43.85,43.75,43.85,67200.0,30.5507,30.6205,30.5507,30.6205,67200.0
2006-10-18 15:55:00,43.85,43.88,43.82,43.83,140600.0,30.6205,30.6415,30.5996,30.6066,140600.0
2006-10-19 09:30:00,43.99,43.99,43.81,43.81,71600.0,30.7183,30.7183,30.5926,30.5926,71600.0
2006-10-19 09:35:00,43.81,43.83,43.61,43.7,55400.0,30.5926,30.6066,30.4529,30.5158,55400.0
2006-10-19 09:40:00,43.7,43.78,43.63,43.69,44000.0,30.5158,30.5716,30.4669,30.5088,44000.0
2006-10-19 09:45:00,43.69,43.77,43.6,43.77,49800.0,30.5088,30.5647,30.446,30.5647,49800.0
2006-10-19 09:50:00,43.77,44.0,43.77,43.99,71200.0,30.5647,30.7253,30.5647,30.7183,71200.0
2006-10-19 09:55:00,44.0,44.25,44.0,44.24,93200.0,30.7253,30.8998,30.7253,30.8929,93200.0
2006-10-19 10:00:00,44.22,44.31,44.11,44.29,101200.0,30.8789,30.9417,30.8021,30.9278,101200.0
2006-10-19 10:05:00,44.32,44.32,44.17,44.18,35400.0,30.9487,30.9487,30.844,30.851,35400.0
2006-10-19 10:10:00,44.17,44.26,44.1,44.26,30200.0,30.844,30.9068,30.7951,30.9068,30200.0
2006-10-19 10:15:00,44.26,44.32,44.23,44.27,62800.0,30.9068,30.9487,30.8859,30.9138,62800.0
2006-10-19 10:20:00,44.28,44.31,44.22,44.22,34800.0,30.9208,30.9417,30.8789,30.8789,34800.0
2006-10-19 10:25:00,44.24,44.24,44.19,44.19,31800.0,30.8929,30.8929,30.858,30.858,31800.0
2006-10-19 10:30:00,44.18,44.24,44.15,44.16,50400.0,30.851,30.8929,30.83,30.837,50400.0
2006-10-19 10:35:00,44.16,44.24,44.14,44.18,45400.0,30.837,30.8929,30.823,30.851,45400.0
2006-10-19 10:40:00,44.16,44.17,44.05,44.07,39800.0,30.837,30.844,30.7602,30.7742,39800.0
2006-10-19 10:45:00,44.06,44.15,44.03,44.14,56600.0,30.7672,30.83,30.7462,30.823,56600.0
2006-10-19 10:50:00,44.12,44.12,44.08,44.09,37600.0,30.8091,30.8091,30.7811,30.7881,37600.0
2006-10-19 10:55:00,44.09,44.09,44.05,44.06,62400.0,30.7881,30.7881,30.7602,30.7672,62400.0
2006-10-19 11:00:00,44.07,44.09,44.02,44.03,68000.0,30.7742,30.7881,30.7392,30.7462,68000.0
2006-10-19 11:05:00,44.03,44.14,44.03,44.14,44800.0,30.7462,30.823,30.7462,30.823,44800.0
2006-10-19 11:10:00,44.15,44.27,44.13,44.27,86800.0,30.83,30.9138,30.8161,30.9138,86800.0
2006-10-19 11:15:00,44.27,44.29,44.2,44.21,87600.0,30.9138,30.9278,30.8649,30.8719,87600.0
2006-10-19 11:20:00,44.21,44.29,44.2,44.24,68800.0,30.8719,30.9278,30.8649,30.8929,68800.0
2006-10-19 11:25:00,44.24,44.28,44.24,44.24,37600.0,30.8929,30.9208,30.8929,30.8929,37600.0
2006-10-19 11:30:00,44.21,44.21,44.08,44.09,27600.0,30.8719,30.8719,30.7811,30.7881,27600.0
2006-10-19 11:35:00,44.1,44.16,44.09,44.15,15400.0,30.7951,30.837,30.7881,30.83,15400.0
2006-10-19 11:40:00,44.15,44.15,44.02,44.06,51000.0,30.83,30.83,30.7392,30.7672,51000.0
2006-10-19 11:45:00,44.03,44.04,43.96,43.99,19400.0,30.7462,30.7532,30.6973,30.7183,19400.0
2006-10-19 11:50:00,44.01,44.04,43.96,43.99,33200.0,30.7323,30.7532,30.6973,30.7183,33200.0
2006-10-19 11:55:00,43.99,44.03,43.99,44.01,38800.0,30.7183,30.7462,30.7183,30.7323,38800.0
2006-10-19 12:00:00,44.01,44.02,43.93,44.01,57400.0,30.7323,30.7392,30.6764,30.7323,57400.0
2006-10-19 12:05:00,44.02,44.02,43.89,44.0,54200.0,30.7392,30.7392,30.6485,30.7253,54200.0
2006-10-19 12:10:00,43.98,44.03,43.97,43.99,26800.0,30.7113,30.7462,30.7043,30.7183,26800.0
2006-10-19 12:15:00,43.99,43.99,43.9,43.9,21800.0,30.7183,30.7183,30.6554,30.6554,21800.0
2006-10-19 12:20:00,43.9,43.91,43.83,43.85,41600.0,30.6554,30.6624,30.6066,30.6205,41600.0
2006-10-19 12:25:00,43.84,43.87,43.84,43.85,35400.0,30.6135,30.6345,30.6135,30.6205,35400.0
2006-10-19 12:30:00,43.85,43.86,43.8,43.85,47200.0,30.6205,30.6275,30.5856,30.6205,47200.0
2006-10-19 12:35:00,43.84,43.86,43.82,43.83,26800.0,30.6135,30.6275,30.5996,30.6066,26800.0
2006-10-19 12:40:00,43.84,43.85,43.78,43.81,26200.0,30.6135,30.6205,30.5716,30.5926,26200.0
2006-10-19 12:45:00,43.81,43.82,43.71,43.71,65400.0,30.5926,30.5996,30.5228,30.5228,65400.0
2006-10-19 12:50:00,43.72,43.72,43.62,43.66,63600.0,30.5297,30.5297,30.4599,30.4879,63600.0
2006-10-19 12:55:00,43.65,43.69,43.61,43.69,32600.0,30.4809,30.5088,30.4529,30.5088,32600.0
2006-10-19 13:00:00,43.69,43.72,43.65,43.71,39200.0,30.5088,30.5297,30.4809,30.5228,39200.0
2006-10-19 13:05:00,43.7,43.79,43.69,43.74,48000.0,30.5158,30.5786,30.5088,30.5437,48000.0
2006-10-19 13:10:00,43.73,43.76,43.72,43.74,69800.0,30.5367,30.5577,30.5297,30.5437,69800.0
2006-10-19 13:15:00,43.73,43.84,43.73,43.83,45000.0,30.5367,30.6135,30.5367,30.6066,45000.0
2006-10-19 13:20:00,43.83,43.83,43.76,43.81,62200.0,30.6066,30.6066,30.5577,30.5926,62200.0
2006-10-19 13:25:00,43.81,43.82,43.81,43.81,15200.0,30.5926,30.5996,30.5926,30.5926,15200.0
2006-10-19 13:30:00,43.8,43.8,43.74,43.8,20000.0,30.5856,30.5856,30.5437,30.5856,20000.0
2006-10-19 13:35:00,43.8,43.83,43.77,43.82,63600.0,30.5856,30.6066,30.5647,30.5996,63600.0
2006-10-19 13:40:00,43.81,43.82,43.78,43.81,30000.0,30.5926,30.5996,30.5716,30.5926,30000.0
2006-10-19 13:45:00,43.8,43.81,43.79,43.81,46200.0,30.5856,30.5926,30.5786,30.5926,46200.0
2006-10-19 13:50:00,43.8,43.81,43.78,43.78,43600.0,30.5856,30.5926,30.5716,30.5716,43600.0
2006-10-19 13:55:00,43.77,43.8,43.77,43.77,34400.0,30.5647,30.5856,30.5647,30.5647,34400.0
2006-10-19 14:00:00,43.77,43.77,43.73,43.73,20800.0,30.5647,30.5647,30.5367,30.5367,20800.0
2006-10-19 14:05:00,43.73,43.76,43.73,43.75,47400.0,30.5367,30.5577,30.5367,30.5507,47400.0
2006-10-19 14:10:00,43.75,43.79,43.74,43.75,23600.0,30.5507,30.5786,30.5437,30.5507,23600.0
2006-10-19 14:15:00,43.75,43.75,43.71,43.73,60400.0,30.5507,30.5507,30.5228,30.5367,60400.0
2006-10-19 14:20:00,43.71,43.75,43.7,43.74,16000.0,30.5228,30.5507,30.5158,30.5437,16000.0
2006-10-19 14:25:00,43.75,43.77,43.72,43.77,23800.0,30.5507,30.5647,30.5297,30.5647,23800.0
2006-10-19 14:30:00,43.77,43.81,43.77,43.78,158600.0,30.5647,30.5926,30.5647,30.5716,158600.0
2006-10-19 14:35:00,43.78,43.8,43.77,43.8,55600.0,30.5716,30.5856,30.5647,30.5856,55600.0
2006-10-19 14:40:00,43.8,43.83,43.78,43.82,50800.0,30.5856,30.6066,30.5716,30.5996,50800.0
2006-10-19 14:45:00,43.81,43.87,43.79,43.84,41800.0,30.5926,30.6345,30.5786,30.6135,41800.0
2006-10-19 14:50:00,43.85,43.9,43.81,43.82,48800.0,30.6205,30.6554,30.5926,30.5996,48800.0
2006-10-19 14:55:00,43.81,43.83,43.8,43.83,24600.0,30.5926,30.6066,30.5856,30.6066,24600.0
2006-10-19 15:00:00,43.82,43.82,43.78,43.82,32600.0,30.5996,30.5996,30.5716,30.5996,32600.0
2006-10-19 15:05:00,43.82,43.82,43.79,43.81,42200.0,30.5996,30.5996,30.5786,30.5926,42200.0
2006-10-19 15:10:00,43.8,43.85,43.8,43.84,80000.0,30.5856,30.6205,30.5856,30.6135,80000.0
2006-10-19 15:15:00,43.84,43.85,43.8,43.81,84800.0,30.6135,30.6205,30.5856,30.5926,84800.0
2006-10-19 15:20:00,43.81,43.82,43.79,43.79,65000.0,30.5926,30.5996,30.5786,30.5786,65000.0
2006-10-19 15:25:00,43.79,43.83,43.77,43.8,73600.0,30.5786,30.6066,30.5647,30.5856,73600.0
2006-10-19 15:30:00,43.79,43.8,43.77,43.79,89800.0,30.5786,30.5856,30.5647,30.5786,89800.0
2006-10-19 15:35:00,43.79,43.79,43.75,43.76,72200.0,30.5786,30.5786,30.5507,30.5577,72200.0
2006-10-19 15:40:00,43.76,43.79,43.76,43.77,81400.0,30.5577,30.5786,30.5577,30.5647,81400.0
2006-10-19 15:45:00,43.77,43.83,43.77,43.81,101200.0,30.5647,30.6066,30.5647,30.5926,101200.0
2006-10-19 15:50:00,43.82,43.83,43.81,43.82,64800.0,30.5996,30.6066,30.5926,30.5996,64800.0
2006-10-19 15:55:00,43.82,43.83,43.79,43.8,100000.0,30.5996,30.6066,30.5786,30.5856,100000.0
2006-10-20 09:30:00,42.5,42.7,42.5,42.68,559400.0,29.6778,29.8175,29.6778,29.8035,559400.0
2006-10-20 09:35:00,42.69,42.7,42.27,42.31,609200.0,29.8105,29.8175,29.5172,29.5451,609200.0
2006-10-20 09:40:00,42.35,42.35,42.04,42.08,301400.0,29.5731,29.5731,29.3566,29.3845,301400.0
2006-10-20 09:45:00,42.08,42.08,41.7,41.72,587000.0,29.3845,29.3845,29.1192,29.1331,587000.0
2006-10-20 09:50:00,41.72,41.88,41.7,41.87,345800.0,29.1331,29.2449,29.1192,29.2379,345800.0
2006-10-20 09:55:00,41.88,41.94,41.68,41.71,549400.0,29.2449,29.2868,29.1052,29.1262,549400.0
2006-10-20 10:00:00,41.71,41.75,41.52,41.64,476200.0,29.1262,29.1541,28.9935,29.0773,476200.0
2006-10-20 10:05:00,41.63,41.69,41.53,41.6,323600.0,29.0703,29.1122,29.0005,29.0493,323600.0
2006-10-20 10:10:00,41.63,41.7,41.57,41.68,292600.0,29.0703,29.1192,29.0284,29.1052,292600.0
2006-10-20 10:15:00,41.69,41.7,41.54,41.65,210800.0,29.1122,29.1192,29.0075,29.0843,210800.0
2006-10-20 10:20:00,41.67,41.8,41.67,41.73,216000.0,29.0982,29.189,29.0982,29.1401,216000.0
2006-10-20 10:25:00,41.71,41.8,41.6,41.62,208800.0,29.1262,29.189,29.0493,29.0633,208800.0
2006-10-20 10:30:00,41.6,41.64,41.51,41.58,168400.0,29.0493,29.0773,28.9865,29.0354,168400.0
2006-10-20 10:35:00,41.58,41.6,41.51,41.56,117000.0,29.0354,29.0493,28.9865,29.0214,117000.0
2006-10-20 10:40:00,41.57,41.64,41.55,41.59,123000.0,29.0284,29.0773,29.0144,29.0424,123000.0
2006-10-20 10:45:00,41.59,41.69,41.58,41.66,207200.0,29.0424,29.1122,29.0354,29.0912,207200.0
2006-10-20 10:50:00,41.66,41.77,41.65,41.74,123000.0,29.0912,29.1681,29.0843,29.1471,123000.0
2006-10-20 10:55:00,41.75,41.77,41.65,41.76,88800.0,29.1541,29.1681,29.0843,29.1611,88800.0
2006-10-20 11:00:00,41.76,41.97,41.7,41.95,201200.0,29.1611,29.3077,29.1192,29.2938,201200.0
2006-10-20 11:05:00,41.95,42.1,41.89,42.1,229600.0,29.2938,29.3985,29.2519,29.3985,229600.0
2006-10-20 11:10:00,42.08,42.13,42.02,42.13,104800.0,29.3845,29.4194,29.3426,29.4194,104800.0
2006-10-20 11:15:00,42.13,42.3,42.13,42.3,155200.0,29.4194,29.5382,29.4194,29.5382,155200.0
2006-10-20 11:20:00,42.3,42.35,42.25,42.31,208000.0,29.5382,29.5731,29.5032,29.5451,208000.0
2006-10-20 11:25:00,42.31,42.33,42.25,42.27,200400.0,29.5451,29.5591,29.5032,29.5172,200400.0
2006-10-20 11:30:00,42.3,42.44,42.24,42.44,195600.0,29.5382,29.6359,29.4963,29.6359,195600.0
2006-10-20 11:35:00,42.44,42.59,42.43,42.5,185200.0,29.6359,29.7407,29.6289,29.6778,185200.0
2006-10-20 11:40:00,42.5,42.54,42.41,42.48,130000.0,29.6778,29.7058,29.615,29.6639,130000.0
2006-10-20 11:45:00,42.48,42.48,42.4,42.42,76400.0,29.6639,29.6639,29.608,29.622,76400.0
2006-10-20 11:50:00,42.4,42.4,42.31,42.35,136200.0,29.608,29.608,29.5451,29.5731,136200.0
2006-10-20 11:55:00,42.35,42.41,42.35,42.4,75000.0,29.5731,29.615,29.5731,29.608,75000.0
2006-10-20 12:00:00,42.4,42.4,42.25,42.28,114800.0,29.608,29.608,29.5032,29.5242,114800.0
2006-10-20 12:05:00,42.28,42.34,42.27,42.27,51200.0,29.5242,29.5661,29.5172,29.5172,51200.0
2006-10-20 12:10:00,42.27,42.27,42.21,42.26,100200.0,29.5172,29.5172,29.4753,29.5102,100200.0
2006-10-20 12:15:00,42.26,42.31,42.15,42.18,130200.0,29.5102,29.5451,29.4334,29.4544,130200.0
2006-10-20 12:20:00,42.18,42.25,42.18,42.24,57000.0,29.4544,29.5032,29.4544,29.4963,57000.0
2006-10-20 12:25:00,42.24,42.24,42.19,42.22,49600.0,29.4963,29.4963,29.4613,29.4823,49600.0
2006-10-20 12:30:00,42.22,42.3,42.19,42.24,75000.0,29.4823,29.5382,29.4613,29.4963,75000.0
2006-10-20 12:35:00,42.24,42.24,42.18,42.21,66800.0,29.4963,29.4963,29.4544,29.4753,66800.0
2006-10-20 12:40:00,42.21,42.24,42.18,42.18,35600.0,29.4753,29.4963,29.4544,29.4544,35600.0
2006-10-20 12:45:00,42.18,42.19,42.1,42.14,99200.0,29.4544,29.4613,29.3985,29.4264,99200.0
2006-10-20 12:50:00,42.15,42.17,42.1,42.12,37200.0,29.4334,29.4474,29.3985,29.4125,37200.0
2006-10-20 12:55:00,42.12,42.16,42.08,42.12,78000.0,29.4125,29.4404,29.3845,29.4125,78000.0
2006-10-20 13:00:00,42.12,42.13,42.08,42.1,86800.0,29.4125,29.4194,29.3845,29.3985,86800.0
2006-10-20 13:05:00,42.1,42.25,42.1,42.25,42600.0,29.3985,29.5032,29.3985,29.5032,42600.0
2006-10-20 13:10:00,42.25,42.27,42.19,42.2,54200.0,29.5032,29.5172,29.4613,29.4683,54200.0
2006-10-20 13:15:00,42.19,42.27,42.19,42.25,20600.0,29.4613,29.5172,29.4613,29.5032,20600.0
2006-10-20 13:20:00,42.25,42.25,42.16,42.2,58000.0,29.5032,29.5032,29.4404,29.4683,58000.0
2006-10-20 13:25:00,42.21,42.27,42.2,42.27,79000.0,29.4753,29.5172,29.4683,29.5172,79000.0
2006-10-20 13:30:00,42.29,42.35,42.29,42.33,61800.0,29.5312,29.5731,29.5312,29.5591,61800.0
2006-10-20 13:35:00,42.31,42.31,42.27,42.27,37800.0,29.5451,29.5451,29.5172,29.5172,37800.0
2006-10-20 13:40:00,42.25,42.26,42.24,42.26,48800.0,29.5032,29.5102,29.4963,29.5102,48800.0
2006-10-20 13:45:00,42.26,42.29,42.24,42.25,57200.0,29.5102,29.5312,29.4963,29.5032,57200.0
2006-10-20 13:50:00,42.23,42.27,42.23,42.25,57200.0,29.4893,29.5172,29.4893,29.5032,57200.0
2006-10-20 13:55:00,42.24,42.26,42.13,42.15,126200.0,29.4963,29.5102,29.4194,29.4334,126200.0
2006-10-20 14:00:00,42.15,42.22,42.15,42.15,46800.0,29.4334,29.4823,29.4334,29.4334,46800.0
2006-10-20 14:05:00,42.17,42.24,42.15,42.16,61400.0,29.4474,29.4963,29.4334,29.4404,61400.0
2006-10-20 14:10:00,42.16,42.19,42.15,42.17,64800.0,29.4404,29.4613,29.4334,29.4474,64800.0
2006-10-20 14:15:00,42.18,42.24,42.18,42.2,71000.0,29.4544,29.4963,29.4544,29.4683,71000.0
2006-10-20 14:20:00,42.21,42.27,42.2,42.25,88600.0,29.4753,29.5172,29.4683,29.5032,88600.0
2006-10-20 14:25:00,42.26,42.26,42.18,42.2,40600.0,29.5102,29.5102,29.4544,29.4683,40600.0
2006-10-20 14:30:00,42.2,42.27,42.18,42.25,37000.0,29.4683,29.5172,29.4544,29.5032,37000.0
2006-10-20 14:35:00,42.26,42.26,42.24,42.24,52400.0,29.5102,29.5102,29.4963,29.4963,52400.0
2006-10-20 14:40:00,42.23,42.29,42.22,42.27,79600.0,29.4893,29.5312,29.4823,29.5172,79600.0
2006-10-20 14:45:00,42.27,42.3,42.23,42.29,129400.0,29.5172,29.5382,29.4893,29.5312,129400.0
2006-10-20 14:50:00,42.3,42.41,42.28,42.39,101000.0,29.5382,29.615,29.5242,29.601,101000.0
2006-10-20 14:55:00,42.38,42.38,42.32,42.35,78200.0,29.594,29.594,29.5521,29.5731,78200.0
2006-10-20 15:00:00,42.35,42.35,42.26,42.28,54600.0,29.5731,29.5731,29.5102,29.5242,54600.0
2006-10-20 15:05:00,42.28,42.38,42.28,42.35,58600.0,29.5242,29.594,29.5242,29.5731,58600.0
2006-10-20 15:10:00,42.35,42.37,42.31,42.34,81800.0,29.5731,29.587,29.5451,29.5661,81800.0
2006-10-20 15:15:00,42.34,42.37,42.33,42.34,67200.0,29.5661,29.587,29.5591,29.5661,67200.0
2006-10-20 15:20:00,42.33,42.35,42.26,42.33,126600.0,29.5591,29.5731,29.5102,29.5591,126600.0
2006-10-20 15:25:00,42.33,42.35,42.27,42.31,104600.0,29.5591,29.5731,29.5172,29.5451,104600.0
2006-10-20 15:30:00,42.31,42.33,42.27,42.3,118000.0,29.5451,29.5591,29.5172,29.5382,118000.0
2006-10-20 15:35:00,42.3,42.31,42.29,42.3,68400.0,29.5382,29.5451,29.5312,29.5382,68400.0
2006-10-20 15:40:00,42.3,42.35,42.27,42.29,112600.0,29.5382,29.5731,29.5172,29.5312,112600.0
2006-10-20 15:45:00,42.29,42.31,42.27,42.3,95400.0,29.5312,29.5451,29.5172,29.5382,95400.0
2006-10-20 15:50:00,42.29,42.33,42.26,42.27,118400.0,29.5312,29.5591,29.5102,29.5172,118400.0
2006-10-20 15:55:00,42.27,42.27,42.24,42.27,144600.0,29.5172,29.5172,29.4963,29.5172,144600.0
2006-10-23 09:30:00,42.32,42.7,42.31,42.61,125600.0,29.5521,29.8175,29.5451,29.7546,125600.0
2006-10-23 09:35:00,42.61,42.62,42.48,42.52,45600.0,29.7546,29.7616,29.6639,29.6918,45600.0
2006-10-23 09:40:00,42.5,42.63,42.5,42.6,58600.0,29.6778,29.7686,29.6778,29.7477,58600.0
2006-10-23 09:45:00,42.6,42.6,42.46,42.52,75800.0,29.7477,29.7477,29.6499,29.6918,75800.0
2006-10-23 09:50:00,42.52,42.59,42.47,42.54,46600.0,29.6918,29.7407,29.6569,29.7058,46600.0
2006-10-23 09:55:00,42.54,42.62,42.54,42.6,56000.0,29.7058,29.7616,29.7058,29.7477,56000.0
2006-10-23 10:00:00,42.6,42.77,42.6,42.74,76000.0,29.7477,29.8664,29.7477,29.8454,76000.0
2006-10-23 10:05:00,42.77,42.8,42.69,42.75,70600.0,29.8664,29.8873,29.8105,29.8524,70600.0
2006-10-23 10:10:00,42.75,42.75,42.7,42.71,70800.0,29.8524,29.8524,29.8175,29.8245,70800.0
2006-10-23 10:15:00,42.71,42.75,42.7,42.73,78400.0,29.8245,29.8524,29.8175,29.8384,78400.0
2006-10-23 10:20:00,42.7,42.73,42.68,42.72,68200.0,29.8175,29.8384,29.8035,29.8314,68200.0
2006-10-23 10:25:00,42.72,42.77,42.7,42.73,110600.0,29.8314,29.8664,29.8175,29.8384,110600.0
2006-10-23 10:30:00,42.73,42.74,42.6,42.63,55000.0,29.8384,29.8454,29.7477,29.7686,55000.0
2006-10-23 10:35:00,42.64,42.73,42.62,42.73,16600.0,29.7756,29.8384,29.7616,29.8384,16600.0
2006-10-23 10:40:00,42.73,42.75,42.67,42.7,20600.0,29.8384,29.8524,29.7965,29.8175,20600.0
2006-10-23 10:45:00,42.7,42.74,42.67,42.73,32800.0,29.8175,29.8454,29.7965,29.8384,32800.0
2006-10-23 10:50:00,42.73,42.74,42.66,42.73,37200.0,29.8384,29.8454,29.7895,29.8384,37200.0
2006-10-23 10:55:00,42.73,42.75,42.72,42.73,58200.0,29.8384,29.8524,29.8314,29.8384,58200.0
2006-10-23 11:00:00,42.73,42.84,42.73,42.8,134000.0,29.8384,29.9152,29.8384,29.8873,134000.0
2006-10-23 11:05:00,42.79,42.83,42.77,42.8,37600.0,29.8803,29.9083,29.8664,29.8873,37600.0
2006-10-23 11:10:00,42.8,42.85,42.76,42.77,39600.0,29.8873,29.9222,29.8594,29.8664,39600.0
2006-10-23 11:15:00,42.77,42.85,42.77,42.85,76200.0,29.8664,29.9222,29.8664,29.9222,76200.0
2006-10-23 11:20:00,42.84,42.85,42.75,42.8,83000.0,29.9152,29.9222,29.8524,29.8873,83000.0
2006-10-23 11:25:00,42.8,42.82,42.74,42.82,39000.0,29.8873,29.9013,29.8454,29.9013,39000.0
2006-10-23 11:30:00,42.81,42.86,42.81,42.86,42400.0,29.8943,29.9292,29.8943,29.9292,42400.0
2006-10-23 11:35:00,42.85,42.87,42.81,42.87,98400.0,29.9222,29.9362,29.8943,29.9362,98400.0
2006-10-23 11:40:00,42.87,42.97,42.85,42.9,69800.0,29.9362,30.006,29.9222,29.9571,69800.0
2006-10-23 11:45:00,42.9,42.93,42.85,42.91,40600.0,29.9571,29.9781,29.9222,29.9641,40600.0
2006-10-23 11:50:00,42.92,42.99,42.91,42.93,55400.0,29.9711,30.02,29.9641,29.9781,55400.0
2006-10-23 11:55:00,42.93,42.94,42.89,42.93,31000.0,29.9781,29.9851,29.9502,29.9781,31000.0
2006-10-23 12:00:00,42.91,42.97,42.89,42.96,61400.0,29.9641,30.006,29.9502,29.999,61400.0
2006-10-23 12:05:00,42.96,42.97,42.94,42.96,46600.0,29.999,30.006,29.9851,29.999,46600.0
2006-10-23 12:10:00,42.93,42.93,42.89,42.92,93800.0,29.9781,29.9781,29.9502,29.9711,93800.0
2006-10-23 12:15:00,42.92,42.92,42.9,42.92,28400.0,29.9711,29.9711,29.9571,29.9711,28400.0
2006-10-23 12:20:00,42.92,42.97,42.92,42.96,182400.0,29.9711,30.006,29.9711,29.999,182400.0
2006-10-23 12:25:00,42.96,42.96,42.9,42.91,47000.0,29.999,29.999,29.9571,29.9641,47000.0
2006-10-23 12:30:00,42.88,42.9,42.85,42.85,28800.0,29.9432,29.9571,29.9222,29.9222,28800.0
2006-10-23 12:35:00,42.85,42.88,42.81,42.87,97200.0,29.9222,29.9432,29.8943,29.9362,97200.0
2006-10-23 12:40:00,42.88,42.88,42.79,42.79,160600.0,29.9432,29.9432,29.8803,29.8803,160600.0
2006-10-23 12:45:00,42.79,42.84,42.7,42.74,98600.0,29.8803,29.9152,29.8175,29.8454,98600.0
2006-10-23 12:50:00,42.74,42.77,42.73,42.73,43200.0,29.8454,29.8664,29.8384,29.8384,43200.0
2006-10-23 12:55:00,42.74,42.82,42.74,42.82,19600.0,29.8454,29.9013,29.8454,29.9013,19600.0
2006-10-23 13:00:00,42.82,42.88,42.81,42.85,32000.0,29.9013,29.9432,29.8943,29.9222,32000.0
2006-10-23 13:05:00,42.85,42.87,42.84,42.86,8400.0,29.9222,29.9362,29.9152,29.9292,8400.0
2006-10-23 13:10:00,42.87,42.88,42.8,42.82,26400.0,29.9362,29.9432,29.8873,29.9013,26400.0
2006-10-23 13:15:00,42.82,42.85,42.8,42.84,31400.0,29.9013,29.9222,29.8873,29.9152,31400.0
2006-10-23 13:20:00,42.83,42.84,42.79,42.79,29000.0,29.9083,29.9152,29.8803,29.8803,29000.0
2006-10-23 13:25:00,42.78,42.81,42.77,42.79,26600.0,29.8733,29.8943,29.8664,29.8803,26600.0
2006-10-23 13:30:00,42.8,42.82,42.73,42.74,25200.0,29.8873,29.9013,29.8384,29.8454,25200.0
2006-10-23 13:35:00,42.74,42.75,42.69,42.7,47800.0,29.8454,29.8524,29.8105,29.8175,47800.0
2006-10-23 13:40:00,42.72,42.75,42.71,42.73,55400.0,29.8314,29.8524,29.8245,29.8384,55400.0
2006-10-23 13:45:00,42.73,42.74,42.7,42.7,53800.0,29.8384,29.8454,29.8175,29.8175,53800.0
2006-10-23 13:50:00,42.68,42.72,42.62,42.72,45800.0,29.8035,29.8314,29.7616,29.8314,45800.0
2006-10-23 13:55:00,42.71,42.77,42.71,42.77,88000.0,29.8245,29.8664,29.8245,29.8664,88000.0
2006-10-23 14:00:00,42.77,42.77,42.74,42.77,78000.0,29.8664,29.8664,29.8454,29.8664,78000.0
2006-10-23 14:05:00,42.76,42.79,42.7,42.72,59000.0,29.8594,29.8803,29.8175,29.8314,59000.0
2006-10-23 14:10:00,42.72,42.79,42.69,42.7,50000.0,29.8314,29.8803,29.8105,29.8175,50000.0
2006-10-23 14:15:00,42.7,42.76,42.67,42.7,27000.0,29.8175,29.8594,29.7965,29.8175,27000.0
2006-10-23 14:20:00,42.71,42.73,42.67,42.72,26000.0,29.8245,29.8384,29.7965,29.8314,26000.0
2006-10-23 14:25:00,42.71,42.75,42.7,42.75,28200.0,29.8245,29.8524,29.8175,29.8524,28200.0
2006-10-23 14:30:00,42.75,42.84,42.74,42.82,22600.0,29.8524,29.9152,29.8454,29.9013,22600.0
2006-10-23 14:35:00,42.83,42.84,42.77,42.79,44600.0,29.9083,29.9152,29.8664,29.8803,44600.0
2006-10-23 14:40:00,42.79,42.85,42.78,42.81,79800.0,29.8803,29.9222,29.8733,29.8943,79800.0
2006-10-23 14:45:00,42.8,42.87,42.8,42.87,37400.0,29.8873,29.9362,29.8873,29.9362,37400.0
2006-10-23 14:50:00,42.86,42.94,42.86,42.92,76400.0,29.9292,29.9851,29.9292,29.9711,76400.0
2006-10-23 14:55:00,42.93,42.93,42.83,42.83,31400.0,29.9781,29.9781,29.9083,29.9083,31400.0
2006-10-23 15:00:00,42.83,42.88,42.83,42.83,54200.0,29.9083,29.9432,29.9083,29.9083,54200.0
2006-10-23 15:05:00,42.83,42.93,42.83,42.91,60800.0,29.9083,29.9781,29.9083,29.9641,60800.0
2006-10-23 15:10:00,42.92,42.97,42.92,42.93,49000.0,29.9711,30.006,29.9711,29.9781,49000.0
2006-10-23 15:15:00,42.93,42.97,42.91,42.92,39800.0,29.9781,30.006,29.9641,29.9711,39800.0
2006-10-23 15:20:00,42.91,42.92,42.85,42.85,59600.0,29.9641,29.9711,29.9222,29.9222,59600.0
2006-10-23 15:25:00,42.85,42.85,42.79,42.8,97800.0,29.9222,29.9222,29.8803,29.8873,97800.0
2006-10-23 15:30:00,42.8,42.84,42.79,42.8,75000.0,29.8873,29.9152,29.8803,29.8873,75000.0
2006-10-23 15:35:00,42.8,42.81,42.78,42.79,67400.0,29.8873,29.8943,29.8733,29.8803,67400.0
2006-10-23 15:40:00,42.8,42.87,42.79,42.87,63400.0,29.8873,29.9362,29.8803,29.9362,63400.0
2006-10-23 15:45:00,42.85,42.88,42.82,42.82,73600.0,29.9222,29.9432,29.9013,29.9013,73600.0
2006-10-23 15:50:00,42.83,42.86,42.81,42.83,109400.0,29.9083,29.9292,29.8943,29.9083,109400.0
2006-10-23 15:55:00,42.84,42.85,42.8,42.84,103600.0,29.9152,29.9222,29.8873,29.9152,103600.0
2006-10-24 09:30:00,43.7,43.7,42.76,42.8,42800.0,30.5158,30.5158,29.8594,29.8873,42800.0
2006-10-24 09:35:00,42.75,42.76,42.53,42.72,89600.0,29.8524,29.8594,29.6988,29.8314,89600.0
2006-10-24 09:40:00,42.72,42.74,42.56,42.69,102400.0,29.8314,29.8454,29.7197,29.8105,102400.0
2006-10-24 09:45:00,42.69,42.81,42.69,42.81,45600.0,29.8105,29.8943,29.8105,29.8943,45600.0
2006-10-24 09:50:00,42.82,42.88,42.77,42.83,64000.0,29.9013,29.9432,29.8664,29.9083,64000.0
2006-10-24 09:55:00,42.83,42.83,42.73,42.73,68400.0,29.9083,29.9083,29.8384,29.8384,68400.0
2006-10-24 10:00:00,42.73,42.77,42.7,42.73,47600.0,29.8384,29.8664,29.8175,29.8384,47600.0
2006-10-24 10:05:00,42.74,42.74,42.67,42.72,43800.0,29.8454,29.8454,29.7965,29.8314,43800.0
2006-10-24 10:10:00,42.72,42.76,42.7,42.7,47400.0,29.8314,29.8594,29.8175,29.8175,47400.0
2006-10-24 10:15:00,42.7,42.79,42.68,42.75,65200.0,29.8175,29.8803,29.8035,29.8524,65200.0
2006-10-24 10:20:00,42.75,42.77,42.64,42.71,59400.0,29.8524,29.8664,29.7756,29.8245,59400.0
2006-10-24 10:25:00,42.74,42.8,42.74,42.78,36400.0,29.8454,29.8873,29.8454,29.8733,36400.0
2006-10-24 10:30:00,42.77,42.78,42.69,42.72,40800.0,29.8664,29.8733,29.8105,29.8314,40800.0
2006-10-24 10:35:00,42.71,42.77,42.68,42.73,86800.0,29.8245,29.8664,29.8035,29.8384,86800.0
2006-10-24 10:40:00,42.73,42.74,42.7,42.71,33200.0,29.8384,29.8454,29.8175,29.8245,33200.0
2006-10-24 10:45:00,42.74,42.87,42.73,42.87,54600.0,29.8454,29.9362,29.8384,29.9362,54600.0
2006-10-24 10:50:00,42.87,42.87,42.75,42.77,68000.0,29.9362,29.9362,29.8524,29.8664,68000.0
2006-10-24 10:55:00,42.77,42.85,42.75,42.85,33200.0,29.8664,29.9222,29.8524,29.9222,33200.0
2006-10-24 11:00:00,42.85,42.85,42.75,42.77,17600.0,29.9222,29.9222,29.8524,29.8664,17600.0
2006-10-24 11:05:00,42.77,42.88,42.77,42.87,34200.0,29.8664,29.9432,29.8664,29.9362,34200.0
2006-10-24 11:10:00,42.85,42.93,42.85,42.9,73800.0,29.9222,29.9781,29.9222,29.9571,73800.0
2006-10-24 11:15:00,42.9,42.93,42.83,42.92,40400.0,29.9571,29.9781,29.9083,29.9711,40400.0
2006-10-24 11:20:00,42.92,42.95,42.92,42.92,34200.0,29.9711,29.9921,29.9711,29.9711,34200.0
2006-10-24 11:25:00,42.92,42.94,42.89,42.93,50400.0,29.9711,29.9851,29.9502,29.9781,50400.0
2006-10-24 11:30:00,42.93,42.94,42.88,42.88,42400.0,29.9781,29.9851,29.9432,29.9432,42400.0
2006-10-24 11:35:00,42.88,42.94,42.88,42.94,39800.0,29.9432,29.9851,29.9432,29.9851,39800.0
2006-10-24 11:40:00,42.94,42.95,42.92,42.92,73600.0,29.9851,29.9921,29.9711,29.9711,73600.0
2006-10-24 11:45:00,42.92,42.93,42.84,42.84,87000.0,29.9711,29.9781,29.9152,29.9152,87000.0
2006-10-24 11:50:00,42.83,42.9,42.82,42.88,57800.0,29.9083,29.9571,29.9013,29.9432,57800.0
2006-10-24 11:55:00,42.88,42.93,42.85,42.9,47400.0,29.9432,29.9781,29.9222,29.9571,47400.0
2006-10-24 12:00:00,42.9,42.95,42.88,42.93,58000.0,29.9571,29.9921,29.9432,29.9781,58000.0
2006-10-24 12:05:00,42.93,43.09,42.92,43.08,86400.0,29.9781,30.0898,29.9711,30.0828,86400.0
2006-10-24 12:10:00,43.08,43.14,43.08,43.12,92800.0,30.0828,30.1247,30.0828,30.1108,92800.0
2006-10-24 12:15:00,43.13,43.13,43.1,43.1,47200.0,30.1178,30.1178,30.0968,30.0968,47200.0
2006-10-24 12:20:00,43.1,43.21,43.1,43.17,38400.0,30.0968,30.1736,30.0968,30.1457,38400.0
2006-10-24 12:25:00,43.15,43.16,43.12,43.13,18800.0,30.1317,30.1387,30.1108,30.1178,18800.0
2006-10-24 12:30:00,43.13,43.16,43.1,43.15,158800.0,30.1178,30.1387,30.0968,30.1317,158800.0
2006-10-24 12:35:00,43.15,43.15,43.08,43.08,34200.0,30.1317,30.1317,30.0828,30.0828,34200.0
2006-10-24 12:40:00,43.08,43.15,43.08,43.15,20600.0,30.0828,30.1317,30.0828,30.1317,20600.0
2006-10-24 12:45:00,43.15,43.16,43.14,43.14,12000.0,30.1317,30.1387,30.1247,30.1247,12000.0
2006-10-24 12:50:00,43.13,43.13,43.07,43.1,74600.0,30.1178,30.1178,30.0759,30.0968,74600.0
2006-10-24 12:55:00,43.1,43.17,43.09,43.15,40800.0,30.0968,30.1457,30.0898,30.1317,40800.0
2006-10-24 13:00:00,43.15,43.31,43.15,43.24,307000.0,30.1317,30.2434,30.1317,30.1946,307000.0
2006-10-24 13:05:00,43.24,43.3,43.19,43.23,45800.0,30.1946,30.2365,30.1596,30.1876,45800.0
2006-10-24 13:10:00,43.23,43.25,43.19,43.23,37800.0,30.1876,30.2015,30.1596,30.1876,37800.0
2006-10-24 13:15:00,43.23,43.24,43.2,43.23,28200.0,30.1876,30.1946,30.1666,30.1876,28200.0
2006-10-24 13:20:00,43.23,43.44,43.23,43.44,153800.0,30.1876,30.3342,30.1876,30.3342,153800.0
2006-10-24 13:25:00,43.43,43.47,43.4,43.43,77600.0,30.3272,30.3552,30.3063,30.3272,77600.0
2006-10-24 13:30:00,43.46,43.59,43.46,43.52,108200.0,30.3482,30.439,30.3482,30.3901,108200.0
2006-10-24 13:35:00,43.52,43.52,43.46,43.46,66400.0,30.3901,30.3901,30.3482,30.3482,66400.0
2006-10-24 13:40:00,43.46,43.49,43.46,43.49,41800.0,30.3482,30.3691,30.3482,30.3691,41800.0
2006-10-24 13:45:00,43.48,43.62,43.48,43.56,48000.0,30.3622,30.4599,30.3622,30.418,48000.0
2006-10-24 13:50:00,43.55,43.59,43.51,43.56,31400.0,30.411,30.439,30.3831,30.418,31400.0
2006-10-24 13:55:00,43.56,43.63,43.55,43.59,48600.0,30.418,30.4669,30.411,30.439,48600.0
2006-10-24 14:00:00,43.6,43.62,43.55,43.59,68200.0,30.446,30.4599,30.411,30.439,68200.0
2006-10-24 14:05:00,43.56,43.64,43.56,43.62,101600.0,30.418,30.4739,30.418,30.4599,101600.0
2006-10-24 14:10:00,43.63,43.64,43.6,43.6,72200.0,30.4669,30.4739,30.446,30.446,72200.0
2006-10-24 14:15:00,43.59,43.62,43.55,43.6,55200.0,30.439,30.4599,30.411,30.446,55200.0
2006-10-24 14:20:00,43.62,43.64,43.61,43.63,41600.0,30.4599,30.4739,30.4529,30.4669,41600.0
2006-10-24 14:25:00,43.63,43.74,43.62,43.73,65400.0,30.4669,30.5437,30.4599,30.5367,65400.0
2006-10-24 14:30:00,43.74,43.75,43.72,43.72,28200.0,30.5437,30.5507,30.5297,30.5297,28200.0
2006-10-24 14:35:00,43.72,43.79,43.72,43.77,133800.0,30.5297,30.5786,30.5297,30.5647,133800.0
2006-10-24 14:40:00,43.77,43.84,43.73,43.83,37600.0,30.5647,30.6135,30.5367,30.6066,37600.0
2006-10-24 14:45:00,43.87,43.94,43.84,43.88,129600.0,30.6345,30.6834,30.6135,30.6415,129600.0
2006-10-24 14:50:00,43.86,43.92,43.84,43.9,77600.0,30.6275,30.6694,30.6135,30.6554,77600.0
2006-10-24 14:55:00,43.9,43.92,43.85,43.88,41000.0,30.6554,30.6694,30.6205,30.6415,41000.0
2006-10-24 15:00:00,43.88,43.89,43.82,43.82,48800.0,30.6415,30.6485,30.5996,30.5996,48800.0
2006-10-24 15:05:00,43.82,43.85,43.79,43.83,45400.0,30.5996,30.6205,30.5786,30.6066,45400.0
2006-10-24 15:10:00,43.83,43.91,43.82,43.85,41800.0,30.6066,30.6624,30.5996,30.6205,41800.0
2006-10-24 15:15:00,43.85,43.88,43.83,43.87,70800.0,30.6205,30.6415,30.6066,30.6345,70800.0
2006-10-24 15:20:00,43.87,43.87,43.83,43.83,50800.0,30.6345,30.6345,30.6066,30.6066,50800.0
2006-10-24 15:25:00,43.84,43.85,43.78,43.8,69600.0,30.6135,30.6205,30.5716,30.5856,69600.0
2006-10-24 15:30:00,43.8,43.81,43.74,43.74,78800.0,30.5856,30.5926,30.5437,30.5437,78800.0
2006-10-24 15:35:00,43.74,43.84,43.73,43.81,106800.0,30.5437,30.6135,30.5367,30.5926,106800.0
2006-10-24 15:40:00,43.81,43.81,43.72,43.74,97800.0,30.5926,30.5926,30.5297,30.5437,97800.0
2006-10-24 15:45:00,43.74,43.77,43.73,43.73,196400.0,30.5437,30.5647,30.5367,30.5367,196400.0
2006-10-24 15:50:00,43.74,43.76,43.71,43.71,128000.0,30.5437,30.5577,30.5228,30.5228,128000.0
2006-10-24 15:55:00,43.73,43.76,43.71,43.74,134400.0,30.5367,30.5577,30.5228,30.5437,134400.0
2006-10-25 09:30:00,43.66,43.66,43.54,43.54,110600.0,30.4879,30.4879,30.4041,30.4041,110600.0
2006-10-25 09:35:00,43.57,43.58,43.51,43.55,113200.0,30.425,30.432,30.3831,30.411,113200.0
2006-10-25 09:40:00,43.55,43.59,43.51,43.52,122200.0,30.411,30.439,30.3831,30.3901,122200.0
2006-10-25 09:45:00,43.52,43.6,43.51,43.57,65400.0,30.3901,30.446,30.3831,30.425,65400.0
2006-10-25 09:50:00,43.55,43.58,43.52,43.56,77400.0,30.411,30.432,30.3901,30.418,77400.0
2006-10-25 09:55:00,43.54,43.56,43.45,43.46,100000.0,30.4041,30.418,30.3412,30.3482,100000.0
2006-10-25 10:00:00,43.47,43.49,43.43,43.48,76800.0,30.3552,30.3691,30.3272,30.3622,76800.0
2006-10-25 10:05:00,43.49,43.55,43.46,43.52,41800.0,30.3691,30.411,30.3482,30.3901,41800.0
2006-10-25 10:10:00,43.5,43.56,43.49,43.49,76600.0,30.3761,30.418,30.3691,30.3691,76600.0
2006-10-25 10:15:00,43.49,43.61,43.49,43.61,52800.0,30.3691,30.4529,30.3691,30.4529,52800.0
2006-10-25 10:20:00,43.65,43.68,43.59,43.67,80200.0,30.4809,30.5018,30.439,30.4948,80200.0
2006-10-25 10:25:00,43.67,43.73,43.65,43.65,36400.0,30.4948,30.5367,30.4809,30.4809,36400.0
2006-10-25 10:30:00,43.65,43.65,43.52,43.54,51800.0,30.4809,30.4809,30.3901,30.4041,51800.0
2006-10-25 10:35:00,43.54,43.62,43.54,43.58,46200.0,30.4041,30.4599,30.4041,30.432,46200.0
2006-10-25 10:40:00,43.57,43.57,43.48,43.5,54000.0,30.425,30.425,30.3622,30.3761,54000.0
2006-10-25 10:45:00,43.49,43.52,43.48,43.5,47800.0,30.3691,30.3901,30.3622,30.3761,47800.0
2006-10-25 10:50:00,43.5,43.58,43.5,43.56,48400.0,30.3761,30.432,30.3761,30.418,48400.0
2006-10-25 10:55:00,43.56,43.65,43.55,43.6,65600.0,30.418,30.4809,30.411,30.446,65600.0
2006-10-25 11:00:00,43.59,43.65,43.58,43.65,134400.0,30.439,30.4809,30.432,30.4809,134400.0
2006-10-25 11:05:00,43.64,43.7,43.63,43.67,75400.0,30.4739,30.5158,30.4669,30.4948,75400.0
2006-10-25 11:10:00,43.67,43.7,43.63,43.69,57000.0,30.4948,30.5158,30.4669,30.5088,57000.0
2006-10-25 11:15:00,43.69,43.77,43.68,43.74,38600.0,30.5088,30.5647,30.5018,30.5437,38600.0
2006-10-25 11:20:00,43.74,43.82,43.73,43.79,126200.0,30.5437,30.5996,30.5367,30.5786,126200.0
2006-10-25 11:25:00,43.79,43.87,43.79,43.84,33400.0,30.5786,30.6345,30.5786,30.6135,33400.0
2006-10-25 11:30:00,43.82,43.83,43.79,43.81,19800.0,30.5996,30.6066,30.5786,30.5926,19800.0
2006-10-25 11:35:00,43.81,43.93,43.81,43.93,35000.0,30.5926,30.6764,30.5926,30.6764,35000.0
2006-10-25 11:40:00,43.95,43.97,43.93,43.95,46200.0,30.6904,30.7043,30.6764,30.6904,46200.0
2006-10-25 11:45:00,43.95,43.97,43.84,43.84,110600.0,30.6904,30.7043,30.6135,30.6135,110600.0
2006-10-25 11:50:00,43.84,43.86,43.83,43.85,42200.0,30.6135,30.6275,30.6066,30.6205,42200.0
2006-10-25 11:55:00,43.85,43.88,43.85,43.88,17400.0,30.6205,30.6415,30.6205,30.6415,17400.0
2006-10-25 12:00:00,43.88,44.1,43.88,44.06,109800.0,30.6415,30.7951,30.6415,30.7672,109800.0
2006-10-25 12:05:00,44.08,44.09,43.91,43.95,80200.0,30.7811,30.7881,30.6624,30.6904,80200.0
2006-10-25 12:10:00,43.95,44.0,43.93,43.93,25600.0,30.6904,30.7253,30.6764,30.6764,25600.0
2006-10-25 12:15:00,43.93,43.93,43.86,43.9,21600.0,30.6764,30.6764,30.6275,30.6554,21600.0
2006-10-25 12:20:00,43.9,43.9,43.88,43.88,14800.0,30.6554,30.6554,30.6415,30.6415,14800.0
2006-10-25 12:25:00,43.86,43.87,43.81,43.83,16800.0,30.6275,30.6345,30.5926,30.6066,16800.0
2006-10-25 12:30:00,43.81,43.82,43.77,43.79,86600.0,30.5926,30.5996,30.5647,30.5786,86600.0
2006-10-25 12:35:00,43.79,43.8,43.77,43.79,32200.0,30.5786,30.5856,30.5647,30.5786,32200.0
2006-10-25 12:40:00,43.79,43.8,43.73,43.73,28000.0,30.5786,30.5856,30.5367,30.5367,28000.0
2006-10-25 12:45:00,43.73,43.79,43.67,43.75,50600.0,30.5367,30.5786,30.4948,30.5507,50600.0
2006-10-25 12:50:00,43.76,43.8,43.76,43.8,14600.0,30.5577,30.5856,30.5577,30.5856,14600.0
2006-10-25 12:55:00,43.8,43.8,43.73,43.74,12000.0,30.5856,30.5856,30.5367,30.5437,12000.0
2006-10-25 13:00:00,43.72,43.75,43.71,43.74,10800.0,30.5297,30.5507,30.5228,30.5437,10800.0
2006-10-25 13:05:00,43.75,43.84,43.75,43.84,65600.0,30.5507,30.6135,30.5507,30.6135,65600.0
2006-10-25 13:10:00,43.84,43.95,43.84,43.94,60000.0,30.6135,30.6904,30.6135,30.6834,60000.0
2006-10-25 13:15:00,43.94,43.94,43.91,43.91,16200.0,30.6834,30.6834,30.6624,30.6624,16200.0
2006-10-25 13:20:00,43.92,43.93,43.88,43.89,11200.0,30.6694,30.6764,30.6415,30.6485,11200.0
2006-10-25 13:25:00,43.89,43.89,43.84,43.85,6000.0,30.6485,30.6485,30.6135,30.6205,6000.0
2006-10-25 13:30:00,43.84,43.87,43.84,43.87,6600.0,30.6135,30.6345,30.6135,30.6345,6600.0
2006-10-25 13:35:00,43.86,43.9,43.85,43.89,9600.0,30.6275,30.6554,30.6205,30.6485,9600.0
2006-10-25 13:40:00,43.9,43.94,43.87,43.92,12200.0,30.6554,30.6834,30.6345,30.6694,12200.0
2006-10-25 13:45:00,43.93,43.93,43.87,43.88,17000.0,30.6764,30.6764,30.6345,30.6415,17000.0
2006-10-25 13:50:00,43.9,43.91,43.88,43.91,13200.0,30.6554,30.6624,30.6415,30.6624,13200.0
2006-10-25 13:55:00,43.91,43.98,43.91,43.97,11400.0,30.6624,30.7113,30.6624,30.7043,11400.0
2006-10-25 14:00:00,43.96,43.97,43.9,43.92,20800.0,30.6973,30.7043,30.6554,30.6694,20800.0
2006-10-25 14:05:00,43.92,43.92,43.87,43.88,28400.0,30.6694,30.6694,30.6345,30.6415,28400.0
2006-10-25 14:10:00,43.87,43.95,43.82,43.93,71600.0,30.6345,30.6904,30.5996,30.6764,71600.0
2006-10-25 14:15:00,43.93,43.96,43.85,43.96,108600.0,30.6764,30.6973,30.6205,30.6973,108600.0
2006-10-25 14:20:00,43.97,43.97,43.92,43.95,84800.0,30.7043,30.7043,30.6694,30.6904,84800.0
2006-10-25 14:25:00,43.95,43.96,43.85,43.85,101000.0,30.6904,30.6973,30.6205,30.6205,101000.0
2006-10-25 14:30:00,43.86,43.86,43.76,43.8,96200.0,30.6275,30.6275,30.5577,30.5856,96200.0
2006-10-25 14:35:00,43.8,43.87,43.74,43.78,90800.0,30.5856,30.6345,30.5437,30.5716,90800.0
2006-10-25 14:40:00,43.77,43.92,43.77,43.9,61400.0,30.5647,30.6694,30.5647,30.6554,61400.0
2006-10-25 14:45:00,43.92,44.01,43.9,43.98,72200.0,30.6694,30.7323,30.6554,30.7113,72200.0
2006-10-25 14:50:00,43.98,44.01,43.92,43.92,49400.0,30.7113,30.7323,30.6694,30.6694,49400.0
2006-10-25 14:55:00,43.92,44.04,43.92,44.02,30400.0,30.6694,30.7532,30.6694,30.7392,30400.0
2006-10-25 15:00:00,44.02,44.02,43.94,44.02,50400.0,30.7392,30.7392,30.6834,30.7392,50400.0
2006-10-25 15:05:00,44.02,44.05,43.99,44.01,44200.0,30.7392,30.7602,30.7183,30.7323,44200.0
2006-10-25 15:10:00,44.01,44.05,43.96,44.03,44400.0,30.7323,30.7602,30.6973,30.7462,44400.0
2006-10-25 15:15:00,44.05,44.08,43.99,44.07,59800.0,30.7602,30.7811,30.7183,30.7742,59800.0
2006-10-25 15:20:00,44.07,44.08,44.02,44.07,63800.0,30.7742,30.7811,30.7392,30.7742,63800.0
2006-10-25 15:25:00,44.07,44.11,44.07,44.09,41800.0,30.7742,30.8021,30.7742,30.7881,41800.0
2006-10-25 15:30:00,44.08,44.11,44.07,44.1,47800.0,30.7811,30.8021,30.7742,30.7951,47800.0
2006-10-25 15:35:00,44.1,44.19,44.06,44.17,81600.0,30.7951,30.858,30.7672,30.844,81600.0
2006-10-25 15:40:00,44.17,44.17,44.08,44.14,49400.0,30.844,30.844,30.7811,30.823,49400.0
2006-10-25 15:45:00,44.13,44.13,44.03,44.04,73000.0,30.8161,30.8161,30.7462,30.7532,73000.0
2006-10-25 15:50:00,44.05,44.09,44.04,44.06,58000.0,30.7602,30.7881,30.7532,30.7672,58000.0
2006-10-25 15:55:00,44.06,44.06,44.01,44.01,83200.0,30.7672,30.7672,30.7323,30.7323,83200.0
2006-10-26 09:30:00,44.13,44.13,44.1,44.13,25200.0,30.8161,30.8161,30.7951,30.8161,25200.0
2006-10-26 09:35:00,44.13,44.22,44.13,44.16,46600.0,30.8161,30.8789,30.8161,30.837,46600.0
2006-10-26 09:40:00,44.16,44.24,44.16,44.24,57800.0,30.837,30.8929,30.837,30.8929,57800.0
2006-10-26 09:45:00,44.24,44.24,44.13,44.16,31400.0,30.8929,30.8929,30.8161,30.837,31400.0
2006-10-26 09:50:00,44.16,44.18,44.1,44.12,82400.0,30.837,30.851,30.7951,30.8091,82400.0
2006-10-26 09:55:00,44.12,44.12,44.01,44.02,103200.0,30.8091,30.8091,30.7323,30.7392,103200.0
2006-10-26 10:00:00,44.02,44.07,43.85,43.85,92000.0,30.7392,30.7742,30.6205,30.6205,92000.0
2006-10-26 10:05:00,43.85,43.88,43.81,43.86,72800.0,30.6205,30.6415,30.5926,30.6275,72800.0
2006-10-26 10:10:00,43.86,44.02,43.85,43.99,53600.0,30.6275,30.7392,30.6205,30.7183,53600.0
2006-10-26 10:15:00,43.99,44.15,43.99,44.13,122400.0,30.7183,30.83,30.7183,30.8161,122400.0
2006-10-26 10:20:00,44.13,44.13,44.07,44.09,50200.0,30.8161,30.8161,30.7742,30.7881,50200.0
2006-10-26 10:25:00,44.09,44.09,44.01,44.05,61400.0,30.7881,30.7881,30.7323,30.7602,61400.0
2006-10-26 10:30:00,44.05,44.12,44.0,44.08,45600.0,30.7602,30.8091,30.7253,30.7811,45600.0
2006-10-26 10:35:00,44.08,44.21,44.08,44.18,60200.0,30.7811,30.8719,30.7811,30.851,60200.0
2006-10-26 10:40:00,44.18,44.24,44.14,44.14,62400.0,30.851,30.8929,30.823,30.823,62400.0
2006-10-26 10:45:00,44.13,44.13,43.99,44.02,50000.0,30.8161,30.8161,30.7183,30.7392,50000.0
2006-10-26 10:50:00,44.02,44.1,44.02,44.08,28600.0,30.7392,30.7951,30.7392,30.7811,28600.0
2006-10-26 10:55:00,44.09,44.13,44.09,44.13,29600.0,30.7881,30.8161,30.7881,30.8161,29600.0
2006-10-26 11:00:00,44.13,44.13,43.99,44.02,41800.0,30.8161,30.8161,30.7183,30.7392,41800.0
2006-10-26 11:05:00,44.02,44.04,44.0,44.03,37800.0,30.7392,30.7532,30.7253,30.7462,37800.0
2006-10-26 11:10:00,44.03,44.03,43.99,43.99,36800.0,30.7462,30.7462,30.7183,30.7183,36800.0
2006-10-26 11:15:00,43.99,44.02,43.99,44.02,92600.0,30.7183,30.7392,30.7183,30.7392,92600.0
2006-10-26 11:20:00,44.02,44.02,43.99,44.01,35000.0,30.7392,30.7392,30.7183,30.7323,35000.0
2006-10-26 11:25:00,44.01,44.01,44.0,44.01,26200.0,30.7323,30.7323,30.7253,30.7323,26200.0
2006-10-26 11:30:00,44.01,44.04,44.0,44.02,30800.0,30.7323,30.7532,30.7253,30.7392,30800.0
2006-10-26 11:35:00,44.03,44.06,44.02,44.06,20800.0,30.7462,30.7672,30.7392,30.7672,20800.0
2006-10-26 11:40:00,44.06,44.09,44.05,44.08,25600.0,30.7672,30.7881,30.7602,30.7811,25600.0
2006-10-26 11:45:00,44.07,44.12,44.07,44.12,33200.0,30.7742,30.8091,30.7742,30.8091,33200.0
2006-10-26 11:50:00,44.11,44.12,44.09,44.11,14600.0,30.8021,30.8091,30.7881,30.8021,14600.0
2006-10-26 11:55:00,44.1,44.16,44.1,44.16,24200.0,30.7951,30.837,30.7951,30.837,24200.0
2006-10-26 12:00:00,44.15,44.16,44.13,44.15,21800.0,30.83,30.837,30.8161,30.83,21800.0
2006-10-26 12:05:00,44.15,44.18,44.09,44.18,29000.0,30.83,30.851,30.7881,30.851,29000.0
2006-10-26 12:10:00,44.18,44.25,44.17,44.25,38200.0,30.851,30.8998,30.844,30.8998,38200.0
2006-10-26 12:15:00,44.25,44.25,44.2,44.23,21000.0,30.8998,30.8998,30.8649,30.8859,21000.0
2006-10-26 12:20:00,44.23,44.33,44.23,44.32,60600.0,30.8859,30.9557,30.8859,30.9487,60600.0
2006-10-26 12:25:00,44.32,44.37,44.3,44.34,41200.0,30.9487,30.9836,30.9348,30.9627,41200.0
2006-10-26 12:30:00,44.34,44.35,44.32,44.32,18600.0,30.9627,30.9697,30.9487,30.9487,18600.0
2006-10-26 12:35:00,44.32,44.34,44.31,44.33,26600.0,30.9487,30.9627,30.9417,30.9557,26600.0
2006-10-26 12:40:00,44.32,44.34,44.31,44.33,34400.0,30.9487,30.9627,30.9417,30.9557,34400.0
2006-10-26 12:45:00,44.33,44.34,44.32,44.34,11800.0,30.9557,30.9627,30.9487,30.9627,11800.0
2006-10-26 12:50:00,44.34,44.39,44.33,44.38,30200.0,30.9627,30.9976,30.9557,30.9906,30200.0
2006-10-26 12:55:00,44.37,44.39,44.36,44.38,22800.0,30.9836,30.9976,30.9767,30.9906,22800.0
2006-10-26 13:00:00,44.38,44.42,44.37,44.4,46800.0,30.9906,31.0186,30.9836,31.0046,46800.0
2006-10-26 13:05:00,44.4,44.43,44.4,44.42,79000.0,31.0046,31.0255,31.0046,31.0186,79000.0
2006-10-26 13:10:00,44.41,44.41,44.33,44.34,21200.0,31.0116,31.0116,30.9557,30.9627,21200.0
2006-10-26 13:15:00,44.34,44.37,44.34,44.34,23600.0,30.9627,30.9836,30.9627,30.9627,23600.0
2006-10-26 13:20:00,44.33,44.34,44.31,44.33,21400.0,30.9557,30.9627,30.9417,30.9557,21400.0
2006-10-26 13:25:00,44.33,44.38,44.32,44.37,15000.0,30.9557,30.9906,30.9487,30.9836,15000.0
2006-10-26 13:30:00,44.37,44.4,44.35,44.37,17000.0,30.9836,31.0046,30.9697,30.9836,17000.0
2006-10-26 13:35:00,44.37,44.38,44.35,44.35,49600.0,30.9836,30.9906,30.9697,30.9697,49600.0
2006-10-26 13:40:00,44.35,44.36,44.3,44.31,25600.0,30.9697,30.9767,30.9348,30.9417,25600.0
2006-10-26 13:45:00,44.32,44.32,44.3,44.3,24000.0,30.9487,30.9487,30.9348,30.9348,24000.0
2006-10-26 13:50:00,44.3,44.3,44.27,44.27,23000.0,30.9348,30.9348,30.9138,30.9138,23000.0
2006-10-26 13:55:00,44.27,44.3,44.23,44.25,26800.0,30.9138,30.9348,30.8859,30.8998,26800.0
2006-10-26 14:00:00,44.24,44.29,44.23,44.27,55000.0,30.8929,30.9278,30.8859,30.9138,55000.0
2006-10-26 14:05:00,44.27,44.28,44.21,44.23,45000.0,30.9138,30.9208,30.8719,30.8859,45000.0
2006-10-26 14:10:00,44.22,44.24,44.18,44.18,37800.0,30.8789,30.8929,30.851,30.851,37800.0
2006-10-26 14:15:00,44.19,44.2,44.16,44.16,34200.0,30.858,30.8649,30.837,30.837,34200.0
2006-10-26 14:20:00,44.15,44.24,44.15,44.22,35600.0,30.83,30.8929,30.83,30.8789,35600.0
2006-10-26 14:25:00,44.22,44.25,44.22,44.24,41000.0,30.8789,30.8998,30.8789,30.8929,41000.0
2006-10-26 14:30:00,44.24,44.25,44.22,44.22,23800.0,30.8929,30.8998,30.8789,30.8789,23800.0
2006-10-26 14:35:00,44.23,44.23,44.2,44.2,22800.0,30.8859,30.8859,30.8649,30.8649,22800.0
2006-10-26 14:40:00,44.21,44.21,44.15,44.18,26200.0,30.8719,30.8719,30.83,30.851,26200.0
2006-10-26 14:45:00,44.18,44.2,44.15,44.18,48800.0,30.851,30.8649,30.83,30.851,48800.0
2006-10-26 14:50:00,44.19,44.24,44.19,44.23,40800.0,30.858,30.8929,30.858,30.8859,40800.0
2006-10-26 14:55:00,44.22,44.24,44.18,44.23,32200.0,30.8789,30.8929,30.851,30.8859,32200.0
2006-10-26 15:00:00,44.22,44.23,44.19,44.21,48400.0,30.8789,30.8859,30.858,30.8719,48400.0
2006-10-26 15:05:00,44.2,44.24,44.18,44.21,50200.0,30.8649,30.8929,30.851,30.8719,50200.0
2006-10-26 15:10:00,44.2,44.24,44.2,44.23,26600.0,30.8649,30.8929,30.8649,30.8859,26600.0
2006-10-26 15:15:00,44.23,44.24,44.2,44.2,38000.0,30.8859,30.8929,30.8649,30.8649,38000.0
2006-10-26 15:20:00,44.19,44.21,44.19,44.21,36000.0,30.858,30.8719,30.858,30.8719,36000.0
2006-10-26 15:25:00,44.21,44.24,44.19,44.19,45400.0,30.8719,30.8929,30.858,30.858,45400.0
2006-10-26 15:30:00,44.19,44.19,44.15,44.18,51400.0,30.858,30.858,30.83,30.851,51400.0
2006-10-26 15:35:00,44.17,44.22,44.17,44.2,64400.0,30.844,30.8789,30.844,30.8649,64400.0
2006-10-26 15:40:00,44.2,44.24,44.2,44.23,41600.0,30.8649,30.8929,30.8649,30.8859,41600.0
2006-10-26 15:45:00,44.23,44.25,44.22,44.22,35000.0,30.8859,30.8998,30.8789,30.8789,35000.0
2006-10-26 15:50:00,44.21,44.21,44.16,44.16,90200.0,30.8719,30.8719,30.837,30.837,90200.0
2006-10-26 15:55:00,44.16,44.2,44.04,44.18,179600.0,30.837,30.8649,30.7532,30.851,179600.0
2006-10-27 09:30:00,43.9,43.9,43.61,43.73,151600.0,30.6554,30.6554,30.4529,30.5367,151600.0
2006-10-27 09:35:00,43.72,43.76,43.7,43.71,56000.0,30.5297,30.5577,30.5158,30.5228,56000.0
2006-10-27 09:40:00,43.71,43.74,43.63,43.7,55000.0,30.5228,30.5437,30.4669,30.5158,55000.0
2006-10-27 09:45:00,43.72,43.74,43.65,43.69,63800.0,30.5297,30.5437,30.4809,30.5088,63800.0
2006-10-27 09:50:00,43.69,43.7,43.65,43.7,50600.0,30.5088,30.5158,30.4809,30.5158,50600.0
2006-10-27 09:55:00,43.68,43.74,43.68,43.71,38000.0,30.5018,30.5437,30.5018,30.5228,38000.0
2006-10-27 10:00:00,43.7,43.74,43.6,43.62,109800.0,30.5158,30.5437,30.446,30.4599,109800.0
2006-10-27 10:05:00,43.62,43.66,43.59,43.65,69600.0,30.4599,30.4879,30.439,30.4809,69600.0
2006-10-27 10:10:00,43.66,43.7,43.61,43.69,33000.0,30.4879,30.5158,30.4529,30.5088,33000.0
2006-10-27 10:15:00,43.69,43.76,43.65,43.74,36400.0,30.5088,30.5577,30.4809,30.5437,36400.0
2006-10-27 10:20:00,43.76,43.77,43.71,43.76,42200.0,30.5577,30.5647,30.5228,30.5577,42200.0
2006-10-27 10:25:00,43.76,43.9,43.72,43.86,28800.0,30.5577,30.6554,30.5297,30.6275,28800.0
2006-10-27 10:30:00,43.86,43.9,43.79,43.9,31600.0,30.6275,30.6554,30.5786,30.6554,31600.0
2006-10-27 10:35:00,43.91,43.94,43.85,43.93,30600.0,30.6624,30.6834,30.6205,30.6764,30600.0
2006-10-27 10:40:00,43.93,43.98,43.89,43.9,32000.0,30.6764,30.7113,30.6485,30.6554,32000.0
2006-10-27 10:45:00,43.91,43.93,43.85,43.91,17400.0,30.6624,30.6764,30.6205,30.6624,17400.0
2006-10-27 10:50:00,43.91,43.98,43.91,43.98,14400.0,30.6624,30.7113,30.6624,30.7113,14400.0
2006-10-27 10:55:00,43.97,43.98,43.94,43.96,21800.0,30.7043,30.7113,30.6834,30.6973,21800.0
2006-10-27 11:00:00,43.95,43.99,43.93,43.96,26200.0,30.6904,30.7183,30.6764,30.6973,26200.0
2006-10-27 11:05:00,43.96,44.05,43.93,44.04,29600.0,30.6973,30.7602,30.6764,30.7532,29600.0
2006-10-27 11:10:00,44.04,44.09,44.02,44.07,32200.0,30.7532,30.7881,30.7392,30.7742,32200.0
2006-10-27 11:15:00,44.08,44.15,44.07,44.12,29800.0,30.7811,30.83,30.7742,30.8091,29800.0
2006-10-27 11:20:00,44.12,44.12,44.07,44.09,42600.0,30.8091,30.8091,30.7742,30.7881,42600.0
2006-10-27 11:25:00,44.1,44.14,44.1,44.13,10600.0,30.7951,30.823,30.7951,30.8161,10600.0
2006-10-27 11:30:00,44.13,44.16,44.12,44.12,28400.0,30.8161,30.837,30.8091,30.8091,28400.0
2006-10-27 11:35:00,44.13,44.16,44.13,44.15,11800.0,30.8161,30.837,30.8161,30.83,11800.0
2006-10-27 11:40:00,44.15,44.21,44.13,44.18,43200.0,30.83,30.8719,30.8161,30.851,43200.0
2006-10-27 11:45:00,44.18,44.18,44.08,44.1,58800.0,30.851,30.851,30.7811,30.7951,58800.0
2006-10-27 11:50:00,44.09,44.12,44.06,44.06,17200.0,30.7881,30.8091,30.7672,30.7672,17200.0
2006-10-27 11:55:00,44.06,44.06,44.01,44.05,23600.0,30.7672,30.7672,30.7323,30.7602,23600.0
2006-10-27 12:00:00,44.05,44.06,43.99,43.99,32800.0,30.7602,30.7672,30.7183,30.7183,32800.0
2006-10-27 12:05:00,43.98,43.98,43.95,43.95,22200.0,30.7113,30.7113,30.6904,30.6904,22200.0
2006-10-27 12:10:00,43.96,43.98,43.95,43.98,19800.0,30.6973,30.7113,30.6904,30.7113,19800.0
2006-10-27 12:15:00,43.98,44.02,43.98,43.99,15200.0,30.7113,30.7392,30.7113,30.7183,15200.0
2006-10-27 12:20:00,43.99,44.0,43.94,43.95,11000.0,30.7183,30.7253,30.6834,30.6904,11000.0
2006-10-27 12:25:00,43.93,43.94,43.91,43.91,8600.0,30.6764,30.6834,30.6624,30.6624,8600.0
2006-10-27 12:30:00,43.91,44.0,43.91,44.0,15000.0,30.6624,30.7253,30.6624,30.7253,15000.0
2006-10-27 12:35:00,43.99,44.02,43.99,44.01,19400.0,30.7183,30.7392,30.7183,30.7323,19400.0
2006-10-27 12:40:00,44.01,44.01,44.0,44.01,6400.0,30.7323,30.7323,30.7253,30.7323,6400.0
2006-10-27 12:45:00,44.01,44.01,43.97,44.0,12200.0,30.7323,30.7323,30.7043,30.7253,12200.0
2006-10-27 12:50:00,43.99,44.0,43.97,43.97,10000.0,30.7183,30.7253,30.7043,30.7043,10000.0
2006-10-27 12:55:00,43.97,43.97,43.96,43.97,3800.0,30.7043,30.7043,30.6973,30.7043,3800.0
2006-10-27 13:00:00,43.96,43.97,43.96,43.96,7600.0,30.6973,30.7043,30.6973,30.6973,7600.0
2006-10-27 13:05:00,43.96,43.97,43.96,43.97,5800.0,30.6973,30.7043,30.6973,30.7043,5800.0
2006-10-27 13:10:00,43.97,43.99,43.92,43.92,16000.0,30.7043,30.7183,30.6694,30.6694,16000.0
2006-10-27 13:15:00,43.92,43.93,43.8,43.81,46600.0,30.6694,30.6764,30.5856,30.5926,46600.0
2006-10-27 13:20:00,43.81,43.84,43.81,43.83,9400.0,30.5926,30.6135,30.5926,30.6066,9400.0
2006-10-27 13:25:00,43.82,43.85,43.8,43.83,25600.0,30.5996,30.6205,30.5856,30.6066,25600.0
2006-10-27 13:30:00,43.83,43.83,43.77,43.79,27800.0,30.6066,30.6066,30.5647,30.5786,27800.0
2006-10-27 13:35:00,43.77,43.77,43.69,43.75,45800.0,30.5647,30.5647,30.5088,30.5507,45800.0
2006-10-27 13:40:00,43.74,43.74,43.71,43.73,8600.0,30.5437,30.5437,30.5228,30.5367,8600.0
2006-10-27 13:45:00,43.71,43.73,43.65,43.67,31800.0,30.5228,30.5367,30.4809,30.4948,31800.0
2006-10-27 13:50:00,43.67,43.73,43.67,43.73,31400.0,30.4948,30.5367,30.4948,30.5367,31400.0
2006-10-27 13:55:00,43.72,43.74,43.71,43.72,5200.0,30.5297,30.5437,30.5228,30.5297,5200.0
2006-10-27 14:00:00,43.71,43.79,43.7,43.79,21800.0,30.5228,30.5786,30.5158,30.5786,21800.0
2006-10-27 14:05:00,43.77,43.79,43.77,43.77,8800.0,30.5647,30.5786,30.5647,30.5647,8800.0
2006-10-27 14:10:00,43.76,43.79,43.69,43.7,17600.0,30.5577,30.5786,30.5088,30.5158,17600.0
2006-10-27 14:15:00,43.7,43.77,43.69,43.77,14200.0,30.5158,30.5647,30.5088,30.5647,14200.0
2006-10-27 14:20:00,43.75,43.75,43.66,43.67,19200.0,30.5507,30.5507,30.4879,30.4948,19200.0
2006-10-27 14:25:00,43.67,43.69,43.63,43.69,38600.0,30.4948,30.5088,30.4669,30.5088,38600.0
2006-10-27 14:30:00,43.69,43.69,43.56,43.61,76000.0,30.5088,30.5088,30.418,30.4529,76000.0
2006-10-27 14:35:00,43.6,43.61,43.58,43.6,53200.0,30.446,30.4529,30.432,30.446,53200.0
2006-10-27 14:40:00,43.59,43.6,43.55,43.59,42800.0,30.439,30.446,30.411,30.439,42800.0
2006-10-27 14:45:00,43.59,43.59,43.53,43.56,43800.0,30.439,30.439,30.3971,30.418,43800.0
2006-10-27 14:50:00,43.54,43.54,43.47,43.49,93200.0,30.4041,30.4041,30.3552,30.3691,93200.0
2006-10-27 14:55:00,43.49,43.58,43.46,43.57,79000.0,30.3691,30.432,30.3482,30.425,79000.0
2006-10-27 15:00:00,43.58,43.6,43.51,43.55,27200.0,30.432,30.446,30.3831,30.411,27200.0
2006-10-27 15:05:00,43.55,43.55,43.5,43.5,26800.0,30.411,30.411,30.3761,30.3761,26800.0
2006-10-27 15:10:00,43.51,43.58,43.51,43.56,33600.0,30.3831,30.432,30.3831,30.418,33600.0
2006-10-27 15:15:00,43.55,43.56,43.48,43.5,27000.0,30.411,30.418,30.3622,30.3761,27000.0
2006-10-27 15:20:00,43.5,43.6,43.5,43.6,20400.0,30.3761,30.446,30.3761,30.446,20400.0
2006-10-27 15:25:00,43.59,43.59,43.51,43.51,16400.0,30.439,30.439,30.3831,30.3831,16400.0
2006-10-27 15:30:00,43.52,43.56,43.47,43.47,24400.0,30.3901,30.418,30.3552,30.3552,24400.0
2006-10-27 15:35:00,43.47,43.51,43.46,43.48,31000.0,30.3552,30.3831,30.3482,30.3622,31000.0
2006-10-27 15:40:00,43.48,43.49,43.41,43.42,42400.0,30.3622,30.3691,30.3133,30.3203,42400.0
2006-10-27 15:45:00,43.41,43.55,43.41,43.54,50600.0,30.3133,30.411,30.3133,30.4041,50600.0
2006-10-27 15:50:00,43.54,43.54,43.49,43.49,52200.0,30.4041,30.4041,30.3691,30.3691,52200.0
2006-10-27 15:55:00,43.49,43.52,43.48,43.52,83200.0,30.3691,30.3901,30.3622,30.3901,83200.0
2006-10-30 09:30:00,43.52,43.6,43.46,43.5,85400.0,30.3901,30.446,30.3482,30.3761,85400.0
2006-10-30 09:35:00,43.5,43.61,43.43,43.61,34000.0,30.3761,30.4529,30.3272,30.4529,34000.0
2006-10-30 09:40:00,43.6,43.7,43.59,43.59,34800.0,30.446,30.5158,30.439,30.439,34800.0
2006-10-30 09:45:00,43.59,43.81,43.57,43.69,49800.0,30.439,30.5926,30.425,30.5088,49800.0
2006-10-30 09:50:00,43.69,43.69,43.48,43.59,14000.0,30.5088,30.5088,30.3622,30.439,14000.0
2006-10-30 09:55:00,43.58,43.58,43.51,43.51,11200.0,30.432,30.432,30.3831,30.3831,11200.0
2006-10-30 10:00:00,43.49,43.52,43.39,43.41,46200.0,30.3691,30.3901,30.2993,30.3133,46200.0
2006-10-30 10:05:00,43.4,43.45,43.27,43.45,60800.0,30.3063,30.3412,30.2155,30.3412,60800.0
2006-10-30 10:10:00,43.46,43.48,43.37,43.48,22200.0,30.3482,30.3622,30.2853,30.3622,22200.0
2006-10-30 10:15:00,43.45,43.5,43.39,43.42,36600.0,30.3412,30.3761,30.2993,30.3203,36600.0
2006-10-30 10:20:00,43.4,43.49,43.37,43.45,27200.0,30.3063,30.3691,30.2853,30.3412,27200.0
2006-10-30 10:25:00,43.45,43.49,43.42,43.49,22200.0,30.3412,30.3691,30.3203,30.3691,22200.0
2006-10-30 10:30:00,43.49,43.49,43.44,43.47,8200.0,30.3691,30.3691,30.3342,30.3552,8200.0
2006-10-30 10:35:00,43.47,43.49,43.44,43.48,14600.0,30.3552,30.3691,30.3342,30.3622,14600.0
2006-10-30 10:40:00,43.48,43.6,43.48,43.58,32800.0,30.3622,30.446,30.3622,30.432,32800.0
2006-10-30 10:45:00,43.6,43.61,43.55,43.58,17400.0,30.446,30.4529,30.411,30.432,17400.0
2006-10-30 10:50:00,43.58,43.65,43.53,43.53,20000.0,30.432,30.4809,30.3971,30.3971,20000.0
2006-10-30 10:55:00,43.54,43.54,43.48,43.49,27400.0,30.4041,30.4041,30.3622,30.3691,27400.0
2006-10-30 11:00:00,43.49,43.51,43.46,43.5,63800.0,30.3691,30.3831,30.3482,30.3761,63800.0
2006-10-30 11:05:00,43.5,43.5,43.4,43.44,37600.0,30.3761,30.3761,30.3063,30.3342,37600.0
2006-10-30 11:10:00,43.45,43.5,43.45,43.5,33600.0,30.3412,30.3761,30.3412,30.3761,33600.0
2006-10-30 11:15:00,43.5,43.52,43.49,43.5,37000.0,30.3761,30.3901,30.3691,30.3761,37000.0
2006-10-30 11:20:00,43.51,43.62,43.51,43.6,23600.0,30.3831,30.4599,30.3831,30.446,23600.0
2006-10-30 11:25:00,43.61,43.61,43.55,43.55,20200.0,30.4529,30.4529,30.411,30.411,20200.0
2006-10-30 11:30:00,43.58,43.65,43.57,43.57,19000.0,30.432,30.4809,30.425,30.425,19000.0
2006-10-30 11:35:00,43.55,43.59,43.55,43.59,17200.0,30.411,30.439,30.411,30.439,17200.0
2006-10-30 11:40:00,43.59,43.59,43.54,43.59,17600.0,30.439,30.439,30.4041,30.439,17600.0
2006-10-30 11:45:00,43.59,43.6,43.57,43.58,7800.0,30.439,30.446,30.425,30.432,7800.0
2006-10-30 11:50:00,43.57,43.62,43.57,43.62,23000.0,30.425,30.4599,30.425,30.4599,23000.0
2006-10-30 11:55:00,43.62,43.67,43.62,43.62,21400.0,30.4599,30.4948,30.4599,30.4599,21400.0
2006-10-30 12:00:00,43.62,43.63,43.6,43.62,23600.0,30.4599,30.4669,30.446,30.4599,23600.0
2006-10-30 12:05:00,43.6,43.61,43.57,43.57,14800.0,30.446,30.4529,30.425,30.425,14800.0
2006-10-30 12:10:00,43.58,43.58,43.55,43.55,11000.0,30.432,30.432,30.411,30.411,11000.0
2006-10-30 12:15:00,43.55,43.55,43.49,43.51,18200.0,30.411,30.411,30.3691,30.3831,18200.0
2006-10-30 12:20:00,43.51,43.56,43.49,43.56,13000.0,30.3831,30.418,30.3691,30.418,13000.0
2006-10-30 12:25:00,43.56,43.6,43.56,43.58,15000.0,30.418,30.446,30.418,30.432,15000.0
2006-10-30 12:30:00,43.57,43.6,43.55,43.6,9000.0,30.425,30.446,30.411,30.446,9000.0
2006-10-30 12:35:00,43.6,43.6,43.54,43.57,15800.0,30.446,30.446,30.4041,30.425,15800.0
2006-10-30 12:40:00,43.56,43.57,43.55,43.57,4600.0,30.418,30.425,30.411,30.425,4600.0
2006-10-30 12:45:00,43.56,43.56,43.51,43.51,17000.0,30.418,30.418,30.3831,30.3831,17000.0
2006-10-30 12:50:00,43.49,43.54,43.46,43.54,47600.0,30.3691,30.4041,30.3482,30.4041,47600.0
2006-10-30 12:55:00,43.53,43.54,43.49,43.51,10000.0,30.3971,30.4041,30.3691,30.3831,10000.0
2006-10-30 13:00:00,43.51,43.57,43.51,43.52,7200.0,30.3831,30.425,30.3831,30.3901,7200.0
2006-10-30 13:05:00,43.52,43.52,43.46,43.46,7600.0,30.3901,30.3901,30.3482,30.3482,7600.0
2006-10-30 13:10:00,43.46,43.49,43.46,43.47,7400.0,30.3482,30.3691,30.3482,30.3552,7400.0
2006-10-30 13:15:00,43.47,43.52,43.46,43.52,7400.0,30.3552,30.3901,30.3482,30.3901,7400.0
2006-10-30 13:20:00,43.52,43.59,43.52,43.56,11800.0,30.3901,30.439,30.3901,30.418,11800.0
2006-10-30 13:25:00,43.54,43.54,43.51,43.52,5200.0,30.4041,30.4041,30.3831,30.3901,5200.0
2006-10-30 13:30:00,43.52,43.62,43.51,43.62,11200.0,30.3901,30.4599,30.3831,30.4599,11200.0
2006-10-30 13:35:00,43.62,43.65,43.58,43.65,17600.0,30.4599,30.4809,30.432,30.4809,17600.0
2006-10-30 13:40:00,43.65,43.71,43.6,43.61,16800.0,30.4809,30.5228,30.446,30.4529,16800.0
2006-10-30 13:45:00,43.61,43.68,43.61,43.67,7600.0,30.4529,30.5018,30.4529,30.4948,7600.0
2006-10-30 13:50:00,43.66,43.67,43.62,43.64,9400.0,30.4879,30.4948,30.4599,30.4739,9400.0
2006-10-30 13:55:00,43.65,43.77,43.63,43.74,19000.0,30.4809,30.5647,30.4669,30.5437,19000.0
2006-10-30 14:00:00,43.74,43.77,43.71,43.75,15600.0,30.5437,30.5647,30.5228,30.5507,15600.0
2006-10-30 14:05:00,43.75,43.76,43.68,43.68,8800.0,30.5507,30.5577,30.5018,30.5018,8800.0
2006-10-30 14:10:00,43.68,43.71,43.68,43.7,24200.0,30.5018,30.5228,30.5018,30.5158,24200.0
2006-10-30 14:15:00,43.7,43.73,43.69,43.69,18400.0,30.5158,30.5367,30.5088,30.5088,18400.0
2006-10-30 14:20:00,43.67,43.67,43.59,43.59,7800.0,30.4948,30.4948,30.439,30.439,7800.0
2006-10-30 14:25:00,43.59,43.59,43.52,43.52,27000.0,30.439,30.439,30.3901,30.3901,27000.0
2006-10-30 14:30:00,43.52,43.54,43.46,43.51,43000.0,30.3901,30.4041,30.3482,30.3831,43000.0
2006-10-30 14:35:00,43.5,43.56,43.47,43.47,22400.0,30.3761,30.418,30.3552,30.3552,22400.0
2006-10-30 14:40:00,43.49,43.52,43.48,43.49,9800.0,30.3691,30.3901,30.3622,30.3691,9800.0
2006-10-30 14:45:00,43.49,43.51,43.47,43.49,11600.0,30.3691,30.3831,30.3552,30.3691,11600.0
2006-10-30 14:50:00,43.49,43.51,43.47,43.51,11400.0,30.3691,30.3831,30.3552,30.3831,11400.0
2006-10-30 14:55:00,43.51,43.52,43.48,43.49,10800.0,30.3831,30.3901,30.3622,30.3691,10800.0
2006-10-30 15:00:00,43.48,43.53,43.48,43.48,19800.0,30.3622,30.3971,30.3622,30.3622,19800.0
2006-10-30 15:05:00,43.48,43.51,43.44,43.47,30400.0,30.3622,30.3831,30.3342,30.3552,30400.0
2006-10-30 15:10:00,43.47,43.49,43.45,43.45,23600.0,30.3552,30.3691,30.3412,30.3412,23600.0
2006-10-30 15:15:00,43.45,43.45,43.32,43.33,48200.0,30.3412,30.3412,30.2504,30.2574,48200.0
2006-10-30 15:20:00,43.32,43.35,43.26,43.29,110000.0,30.2504,30.2714,30.2085,30.2295,110000.0
2006-10-30 15:25:00,43.29,43.32,43.24,43.24,75400.0,30.2295,30.2504,30.1946,30.1946,75400.0
2006-10-30 15:30:00,43.24,43.29,43.22,43.23,47400.0,30.1946,30.2295,30.1806,30.1876,47400.0
2006-10-30 15:35:00,43.24,43.25,43.22,43.24,38800.0,30.1946,30.2015,30.1806,30.1946,38800.0
2006-10-30 15:40:00,43.24,43.25,43.2,43.21,36000.0,30.1946,30.2015,30.1666,30.1736,36000.0
2006-10-30 15:45:00,43.2,43.3,43.18,43.28,25800.0,30.1666,30.2365,30.1527,30.2225,25800.0
2006-10-30 15:50:00,43.27,43.27,43.22,43.23,56000.0,30.2155,30.2155,30.1806,30.1876,56000.0
2006-10-30 15:55:00,43.23,43.31,43.23,43.31,47400.0,30.1876,30.2434,30.1876,30.2434,47400.0
2006-10-31 09:30:00,43.31,43.31,43.19,43.2,49200.0,30.2434,30.2434,30.1596,30.1666,49200.0
2006-10-31 09:35:00,43.21,43.41,43.19,43.2,81400.0,30.1736,30.3133,30.1596,30.1666,81400.0
2006-10-31 09:40:00,43.2,43.26,43.14,43.19,88200.0,30.1666,30.2085,30.1247,30.1596,88200.0
2006-10-31 09:45:00,43.15,43.19,43.1,43.1,64600.0,30.1317,30.1596,30.0968,30.0968,64600.0
2006-10-31 09:50:00,43.1,43.18,43.08,43.1,29200.0,30.0968,30.1527,30.0828,30.0968,29200.0
2006-10-31 09:55:00,43.1,43.12,43.05,43.08,52400.0,30.0968,30.1108,30.0619,30.0828,52400.0
2006-10-31 10:00:00,43.07,43.1,43.01,43.08,32600.0,30.0759,30.0968,30.034,30.0828,32600.0
2006-10-31 10:05:00,43.08,43.08,43.0,43.01,78400.0,30.0828,30.0828,30.027,30.034,78400.0
2006-10-31 10:10:00,43.01,43.04,42.95,43.04,77200.0,30.034,30.0549,29.9921,30.0549,77200.0
2006-10-31 10:15:00,43.03,43.09,42.99,42.99,74000.0,30.0479,30.0898,30.02,30.02,74000.0
2006-10-31 10:20:00,42.99,43.02,42.96,43.02,43200.0,30.02,30.0409,29.999,30.0409,43200.0
2006-10-31 10:25:00,43.02,43.02,42.95,43.02,33600.0,30.0409,30.0409,29.9921,30.0409,33600.0
2006-10-31 10:30:00,43.03,43.09,42.97,43.0,48000.0,30.0479,30.0898,30.006,30.027,48000.0
2006-10-31 10:35:00,43.0,43.02,42.99,43.01,22000.0,30.027,30.0409,30.02,30.034,22000.0
2006-10-31 10:40:00,43.01,43.12,43.01,43.12,32600.0,30.034,30.1108,30.034,30.1108,32600.0
2006-10-31 10:45:00,43.14,43.14,43.08,43.08,42200.0,30.1247,30.1247,30.0828,30.0828,42200.0
2006-10-31 10:50:00,43.06,43.18,43.06,43.18,30200.0,30.0689,30.1527,30.0689,30.1527,30200.0
2006-10-31 10:55:00,43.17,43.2,43.16,43.18,23800.0,30.1457,30.1666,30.1387,30.1527,23800.0
2006-10-31 11:00:00,43.17,43.17,43.1,43.1,17600.0,30.1457,30.1457,30.0968,30.0968,17600.0
2006-10-31 11:05:00,43.1,43.13,43.07,43.13,26800.0,30.0968,30.1178,30.0759,30.1178,26800.0
2006-10-31 11:10:00,43.13,43.17,43.09,43.11,21200.0,30.1178,30.1457,30.0898,30.1038,21200.0
2006-10-31 11:15:00,43.11,43.13,43.1,43.12,7400.0,30.1038,30.1178,30.0968,30.1108,7400.0
2006-10-31 11:20:00,43.12,43.12,43.09,43.09,11000.0,30.1108,30.1108,30.0898,30.0898,11000.0
2006-10-31 11:25:00,43.11,43.12,43.08,43.1,11400.0,30.1038,30.1108,30.0828,30.0968,11400.0
2006-10-31 11:30:00,43.1,43.14,43.06,43.14,9600.0,30.0968,30.1247,30.0689,30.1247,9600.0
2006-10-31 11:35:00,43.13,43.13,43.07,43.07,7000.0,30.1178,30.1178,30.0759,30.0759,7000.0
2006-10-31 11:40:00,43.08,43.08,43.04,43.07,12200.0,30.0828,30.0828,30.0549,30.0759,12200.0
2006-10-31 11:45:00,43.04,43.06,42.91,42.91,33400.0,30.0549,30.0689,29.9641,29.9641,33400.0
2006-10-31 11:50:00,42.91,42.91,42.79,42.85,77200.0,29.9641,29.9641,29.8803,29.9222,77200.0
2006-10-31 11:55:00,42.84,42.85,42.78,42.81,34600.0,29.9152,29.9222,29.8733,29.8943,34600.0
2006-10-31 12:00:00,42.81,42.89,42.78,42.87,57000.0,29.8943,29.9502,29.8733,29.9362,57000.0
2006-10-31 12:05:00,42.85,42.88,42.83,42.88,42600.0,29.9222,29.9432,29.9083,29.9432,42600.0
2006-10-31 12:10:00,42.88,42.92,42.79,42.79,36000.0,29.9432,29.9711,29.8803,29.8803,36000.0
2006-10-31 12:15:00,42.78,42.84,42.74,42.84,34600.0,29.8733,29.9152,29.8454,29.9152,34600.0
2006-10-31 12:20:00,42.84,42.86,42.84,42.86,19200.0,29.9152,29.9292,29.9152,29.9292,19200.0
2006-10-31 12:25:00,42.87,42.88,42.81,42.85,22200.0,29.9362,29.9432,29.8943,29.9222,22200.0
2006-10-31 12:30:00,42.87,42.93,42.85,42.88,20400.0,29.9362,29.9781,29.9222,29.9432,20400.0
2006-10-31 12:35:00,42.88,42.93,42.76,42.77,76400.0,29.9432,29.9781,29.8594,29.8664,76400.0
2006-10-31 12:40:00,42.77,42.78,42.67,42.67,62200.0,29.8664,29.8733,29.7965,29.7965,62200.0
2006-10-31 12:45:00,42.67,42.7,42.66,42.69,41800.0,29.7965,29.8175,29.7895,29.8105,41800.0
2006-10-31 12:50:00,42.68,42.71,42.66,42.66,40200.0,29.8035,29.8245,29.7895,29.7895,40200.0
2006-10-31 12:55:00,42.66,42.67,42.59,42.6,58400.0,29.7895,29.7965,29.7407,29.7477,58400.0
2006-10-31 13:00:00,42.6,42.67,42.58,42.6,49400.0,29.7477,29.7965,29.7337,29.7477,49400.0
2006-10-31 13:05:00,42.6,42.61,42.56,42.57,55400.0,29.7477,29.7546,29.7197,29.7267,55400.0
2006-10-31 13:10:00,42.57,42.59,42.56,42.59,40000.0,29.7267,29.7407,29.7197,29.7407,40000.0
2006-10-31 13:15:00,42.59,42.6,42.53,42.57,31800.0,29.7407,29.7477,29.6988,29.7267,31800.0
2006-10-31 13:20:00,42.58,42.61,42.57,42.6,22000.0,29.7337,29.7546,29.7267,29.7477,22000.0
2006-10-31 13:25:00,42.6,42.65,42.6,42.64,16000.0,29.7477,29.7826,29.7477,29.7756,16000.0
2006-10-31 13:30:00,42.64,42.67,42.63,42.67,25200.0,29.7756,29.7965,29.7686,29.7965,25200.0
2006-10-31 13:35:00,42.66,42.66,42.61,42.63,27400.0,29.7895,29.7895,29.7546,29.7686,27400.0
2006-10-31 13:40:00,42.63,42.76,42.63,42.7,42600.0,29.7686,29.8594,29.7686,29.8175,42600.0
2006-10-31 13:45:00,42.7,42.7,42.59,42.61,54000.0,29.8175,29.8175,29.7407,29.7546,54000.0
2006-10-31 13:50:00,42.61,42.69,42.6,42.67,19600.0,29.7546,29.8105,29.7477,29.7965,19600.0
2006-10-31 13:55:00,42.67,42.67,42.6,42.62,27000.0,29.7965,29.7965,29.7477,29.7616,27000.0
2006-10-31 14:00:00,42.62,42.63,42.6,42.62,42000.0,29.7616,29.7686,29.7477,29.7616,42000.0
2006-10-31 14:05:00,42.62,42.67,42.6,42.62,30400.0,29.7616,29.7965,29.7477,29.7616,30400.0
2006-10-31 14:10:00,42.63,42.67,42.62,42.65,27000.0,29.7686,29.7965,29.7616,29.7826,27000.0
2006-10-31 14:15:00,42.65,42.7,42.63,42.65,32800.0,29.7826,29.8175,29.7686,29.7826,32800.0
2006-10-31 14:20:00,42.65,42.73,42.65,42.65,16200.0,29.7826,29.8384,29.7826,29.7826,16200.0
2006-10-31 14:25:00,42.63,42.65,42.54,42.55,51800.0,29.7686,29.7826,29.7058,29.7127,51800.0
2006-10-31 14:30:00,42.55,42.67,42.55,42.67,33600.0,29.7127,29.7965,29.7127,29.7965,33600.0
2006-10-31 14:35:00,42.67,42.67,42.59,42.64,32600.0,29.7965,29.7965,29.7407,29.7756,32600.0
2006-10-31 14:40:00,42.65,42.66,42.57,42.62,46200.0,29.7826,29.7895,29.7267,29.7616,46200.0
2006-10-31 14:45:00,42.62,42.74,42.6,42.7,42600.0,29.7616,29.8454,29.7477,29.8175,42600.0
2006-10-31 14:50:00,42.7,42.77,42.69,42.77,18600.0,29.8175,29.8664,29.8105,29.8664,18600.0
2006-10-31 14:55:00,42.74,42.83,42.74,42.8,43000.0,29.8454,29.9083,29.8454,29.8873,43000.0
2006-10-31 15:00:00,42.8,42.83,42.76,42.79,56400.0,29.8873,29.9083,29.8594,29.8803,56400.0
2006-10-31 15:05:00,42.79,42.79,42.71,42.73,49400.0,29.8803,29.8803,29.8245,29.8384,49400.0
2006-10-31 15:10:00,42.72,42.74,42.67,42.74,40800.0,29.8314,29.8454,29.7965,29.8454,40800.0
2006-10-31 15:15:00,42.74,42.75,42.68,42.7,34800.0,29.8454,29.8524,29.8035,29.8175,34800.0
2006-10-31 15:20:00,42.7,42.77,42.7,42.73,46600.0,29.8175,29.8664,29.8175,29.8384,46600.0
2006-10-31 15:25:00,42.74,42.77,42.73,42.77,38400.0,29.8454,29.8664,29.8384,29.8664,38400.0
2006-10-31 15:30:00,42.76,42.79,42.73,42.73,36600.0,29.8594,29.8803,29.8384,29.8384,36600.0
2006-10-31 15:35:00,42.73,42.74,42.7,42.73,78200.0,29.8384,29.8454,29.8175,29.8384,78200.0
2006-10-31 15:40:00,42.73,42.73,42.69,42.69,82800.0,29.8384,29.8384,29.8105,29.8105,82800.0
2006-10-31 15:45:00,42.69,42.72,42.63,42.67,84200.0,29.8105,29.8314,29.7686,29.7965,84200.0
2006-10-31 15:50:00,42.68,42.68,42.61,42.62,115800.0,29.8035,29.8035,29.7546,29.7616,115800.0
2006-10-31 15:55:00,42.61,42.63,42.57,42.59,139400.0,29.7546,29.7686,29.7267,29.7407,139400.0
2006-11-01 09:30:00,42.59,42.63,42.57,42.63,90800.0,29.7407,29.7686,29.7267,29.7686,90800.0
2006-11-01 09:35:00,42.63,42.88,42.63,42.88,63600.0,29.7686,29.9432,29.7686,29.9432,63600.0
2006-11-01 09:40:00,42.87,42.88,42.77,42.85,100200.0,29.9362,29.9432,29.8664,29.9222,100200.0
2006-11-01 09:45:00,42.85,42.96,42.83,42.84,138400.0,29.9222,29.999,29.9083,29.9152,138400.0
2006-11-01 09:50:00,42.84,42.86,42.76,42.8,102600.0,29.9152,29.9292,29.8594,29.8873,102600.0
2006-11-01 09:55:00,42.78,42.82,42.62,42.82,99200.0,29.8733,29.9013,29.7616,29.9013,99200.0
2006-11-01 10:00:00,42.82,42.84,42.68,42.81,87400.0,29.9013,29.9152,29.8035,29.8943,87400.0
2006-11-01 10:05:00,42.77,42.78,42.66,42.72,79400.0,29.8664,29.8733,29.7895,29.8314,79400.0
2006-11-01 10:10:00,42.72,42.8,42.7,42.74,59800.0,29.8314,29.8873,29.8175,29.8454,59800.0
2006-11-01 10:15:00,42.75,42.75,42.65,42.66,78200.0,29.8524,29.8524,29.7826,29.7895,78200.0
2006-11-01 10:20:00,42.66,42.68,42.54,42.55,93000.0,29.7895,29.8035,29.7058,29.7127,93000.0
2006-11-01 10:25:00,42.55,42.6,42.5,42.54,69000.0,29.7127,29.7477,29.6778,29.7058,69000.0
2006-11-01 10:30:00,42.52,42.54,42.43,42.51,134400.0,29.6918,29.7058,29.6289,29.6848,134400.0
2006-11-01 10:35:00,42.52,42.62,42.46,42.61,47800.0,29.6918,29.7616,29.6499,29.7546,47800.0
2006-11-01 10:40:00,42.62,42.63,42.52,42.55,41600.0,29.7616,29.7686,29.6918,29.7127,41600.0
2006-11-01 10:45:00,42.58,42.6,42.54,42.59,45800.0,29.7337,29.7477,29.7058,29.7407,45800.0
2006-11-01 10:50:00,42.6,42.63,42.56,42.6,50800.0,29.7477,29.7686,29.7197,29.7477,50800.0
2006-11-01 10:55:00,42.59,42.66,42.58,42.63,55200.0,29.7407,29.7895,29.7337,29.7686,55200.0
2006-11-01 11:00:00,42.65,42.69,42.61,42.63,90200.0,29.7826,29.8105,29.7546,29.7686,90200.0
2006-11-01 11:05:00,42.63,42.63,42.58,42.6,115200.0,29.7686,29.7686,29.7337,29.7477,115200.0
2006-11-01 11:10:00,42.6,42.65,42.58,42.58,50800.0,29.7477,29.7826,29.7337,29.7337,50800.0
2006-11-01 11:15:00,42.58,42.62,42.54,42.6,48200.0,29.7337,29.7616,29.7058,29.7477,48200.0
2006-11-01 11:20:00,42.6,42.63,42.56,42.58,37800.0,29.7477,29.7686,29.7197,29.7337,37800.0
2006-11-01 11:25:00,42.58,42.62,42.56,42.58,47000.0,29.7337,29.7616,29.7197,29.7337,47000.0
2006-11-01 11:30:00,42.58,42.58,42.49,42.5,70400.0,29.7337,29.7337,29.6708,29.6778,70400.0
2006-11-01 11:35:00,42.5,42.52,42.43,42.48,70400.0,29.6778,29.6918,29.6289,29.6639,70400.0
2006-11-01 11:40:00,42.47,42.47,42.38,42.38,71800.0,29.6569,29.6569,29.594,29.594,71800.0
2006-11-01 11:45:00,42.38,42.4,42.35,42.38,44600.0,29.594,29.608,29.5731,29.594,44600.0
2006-11-01 11:50:00,42.36,42.36,42.25,42.29,68800.0,29.5801,29.5801,29.5032,29.5312,68800.0
2006-11-01 11:55:00,42.29,42.29,42.23,42.27,69400.0,29.5312,29.5312,29.4893,29.5172,69400.0
2006-11-01 12:00:00,42.27,42.27,42.16,42.16,86400.0,29.5172,29.5172,29.4404,29.4404,86400.0
2006-11-01 12:05:00,42.16,42.19,42.15,42.15,59400.0,29.4404,29.4613,29.4334,29.4334,59400.0
2006-11-01 12:10:00,42.15,42.19,42.13,42.13,82000.0,29.4334,29.4613,29.4194,29.4194,82000.0
2006-11-01 12:15:00,42.13,42.21,42.13,42.21,50600.0,29.4194,29.4753,29.4194,29.4753,50600.0
2006-11-01 12:20:00,42.2,42.22,42.18,42.2,31400.0,29.4683,29.4823,29.4544,29.4683,31400.0
2006-11-01 12:25:00,42.2,42.2,42.13,42.13,63800.0,29.4683,29.4683,29.4194,29.4194,63800.0
2006-11-01 12:30:00,42.13,42.15,42.11,42.12,78000.0,29.4194,29.4334,29.4055,29.4125,78000.0
2006-11-01 12:35:00,42.11,42.15,42.09,42.1,70800.0,29.4055,29.4334,29.3915,29.3985,70800.0
2006-11-01 12:40:00,42.09,42.12,42.09,42.11,59600.0,29.3915,29.4125,29.3915,29.4055,59600.0
2006-11-01 12:45:00,42.11,42.12,42.1,42.12,39600.0,29.4055,29.4125,29.3985,29.4125,39600.0
2006-11-01 12:50:00,42.13,42.14,42.1,42.12,53400.0,29.4194,29.4264,29.3985,29.4125,53400.0
2006-11-01 12:55:00,42.12,42.15,42.1,42.14,28000.0,29.4125,29.4334,29.3985,29.4264,28000.0
2006-11-01 13:00:00,42.14,42.18,42.14,42.15,88600.0,29.4264,29.4544,29.4264,29.4334,88600.0
2006-11-01 13:05:00,42.14,42.18,42.13,42.17,66400.0,29.4264,29.4544,29.4194,29.4474,66400.0
2006-11-01 13:10:00,42.17,42.19,42.13,42.13,24600.0,29.4474,29.4613,29.4194,29.4194,24600.0
2006-11-01 13:15:00,42.13,42.16,42.09,42.15,33600.0,29.4194,29.4404,29.3915,29.4334,33600.0
2006-11-01 13:20:00,42.15,42.19,42.12,42.19,45000.0,29.4334,29.4613,29.4125,29.4613,45000.0
2006-11-01 13:25:00,42.19,42.32,42.19,42.29,24800.0,29.4613,29.5521,29.4613,29.5312,24800.0
2006-11-01 13:30:00,42.29,42.31,42.24,42.3,30600.0,29.5312,29.5451,29.4963,29.5382,30600.0
2006-11-01 13:35:00,42.3,42.32,42.27,42.32,48400.0,29.5382,29.5521,29.5172,29.5521,48400.0
2006-11-01 13:40:00,42.32,42.35,42.32,42.35,29200.0,29.5521,29.5731,29.5521,29.5731,29200.0
2006-11-01 13:45:00,42.37,42.47,42.37,42.43,63000.0,29.587,29.6569,29.587,29.6289,63000.0
2006-11-01 13:50:00,42.44,42.49,42.44,42.46,31600.0,29.6359,29.6708,29.6359,29.6499,31600.0
2006-11-01 13:55:00,42.45,42.46,42.38,42.4,49400.0,29.6429,29.6499,29.594,29.608,49400.0
2006-11-01 14:00:00,42.42,42.42,42.33,42.36,51600.0,29.622,29.622,29.5591,29.5801,51600.0
2006-11-01 14:05:00,42.37,42.4,42.35,42.38,44000.0,29.587,29.608,29.5731,29.594,44000.0
2006-11-01 14:10:00,42.38,42.41,42.27,42.33,64400.0,29.594,29.615,29.5172,29.5591,64400.0
2006-11-01 14:15:00,42.33,42.4,42.3,42.35,36800.0,29.5591,29.608,29.5382,29.5731,36800.0
2006-11-01 14:20:00,42.33,42.35,42.3,42.35,34800.0,29.5591,29.5731,29.5382,29.5731,34800.0
2006-11-01 14:25:00,42.35,42.38,42.32,42.34,39000.0,29.5731,29.594,29.5521,29.5661,39000.0
2006-11-01 14:30:00,42.34,42.36,42.33,42.34,20000.0,29.5661,29.5801,29.5591,29.5661,20000.0
2006-11-01 14:35:00,42.34,42.35,42.3,42.35,47200.0,29.5661,29.5731,29.5382,29.5731,47200.0
2006-11-01 14:40:00,42.35,42.37,42.32,42.35,44000.0,29.5731,29.587,29.5521,29.5731,44000.0
2006-11-01 14:45:00,42.35,42.4,42.35,42.4,39200.0,29.5731,29.608,29.5731,29.608,39200.0
2006-11-01 14:50:00,42.41,42.42,42.36,42.41,38400.0,29.615,29.622,29.5801,29.615,38400.0
2006-11-01 14:55:00,42.4,42.41,42.34,42.37,43000.0,29.608,29.615,29.5661,29.587,43000.0
2006-11-01 15:00:00,42.35,42.37,42.32,42.34,83200.0,29.5731,29.587,29.5521,29.5661,83200.0
2006-11-01 15:05:00,42.33,42.37,42.3,42.32,126400.0,29.5591,29.587,29.5382,29.5521,126400.0
2006-11-01 15:10:00,42.32,42.36,42.31,42.35,74600.0,29.5521,29.5801,29.5451,29.5731,74600.0
2006-11-01 15:15:00,42.35,42.35,42.3,42.3,79200.0,29.5731,29.5731,29.5382,29.5382,79200.0
2006-11-01 15:20:00,42.3,42.34,42.3,42.31,89600.0,29.5382,29.5661,29.5382,29.5451,89600.0
2006-11-01 15:25:00,42.3,42.31,42.24,42.27,53000.0,29.5382,29.5451,29.4963,29.5172,53000.0
2006-11-01 15:30:00,42.27,42.35,42.27,42.32,81400.0,29.5172,29.5731,29.5172,29.5521,81400.0
2006-11-01 15:35:00,42.31,42.32,42.27,42.29,124000.0,29.5451,29.5521,29.5172,29.5312,124000.0
2006-11-01 15:40:00,42.3,42.33,42.27,42.31,115600.0,29.5382,29.5591,29.5172,29.5451,115600.0
2006-11-01 15:45:00,42.31,42.38,42.3,42.34,106800.0,29.5451,29.594,29.5382,29.5661,106800.0
2006-11-01 15:50:00,42.34,42.37,42.34,42.35,120800.0,29.5661,29.587,29.5661,29.5731,120800.0
2006-11-01 15:55:00,42.35,42.4,42.31,42.35,99800.0,29.5731,29.608,29.5451,29.5731,99800.0
2006-11-02 09:35:00,42.0,42.12,41.88,41.93,195600.0,29.3287,29.4125,29.2449,29.2798,195600.0
2006-11-02 09:40:00,41.93,41.98,41.84,41.9,221400.0,29.2798,29.3147,29.2169,29.2588,221400.0
2006-11-02 09:45:00,41.91,41.97,41.81,41.95,113400.0,29.2658,29.3077,29.196,29.2938,113400.0
2006-11-02 09:50:00,41.95,41.95,41.63,41.66,182000.0,29.2938,29.2938,29.0703,29.0912,182000.0
2006-11-02 09:55:00,41.66,41.75,41.65,41.73,74600.0,29.0912,29.1541,29.0843,29.1401,74600.0
2006-11-02 10:00:00,41.71,41.95,41.71,41.93,192200.0,29.1262,29.2938,29.1262,29.2798,192200.0
2006-11-02 10:05:00,41.93,41.93,41.81,41.83,105600.0,29.2798,29.2798,29.196,29.21,105600.0
2006-11-02 10:10:00,41.82,41.9,41.8,41.83,81600.0,29.203,29.2588,29.189,29.21,81600.0
2006-11-02 10:15:00,41.82,41.92,41.82,41.88,68800.0,29.203,29.2728,29.203,29.2449,68800.0
2006-11-02 10:20:00,41.9,41.94,41.88,41.92,71000.0,29.2588,29.2868,29.2449,29.2728,71000.0
2006-11-02 10:25:00,41.93,42.04,41.89,42.04,81200.0,29.2798,29.3566,29.2519,29.3566,81200.0
2006-11-02 10:30:00,42.04,42.07,42.01,42.07,125000.0,29.3566,29.3776,29.3357,29.3776,125000.0
2006-11-02 10:35:00,42.07,42.16,42.05,42.16,208400.0,29.3776,29.4404,29.3636,29.4404,208400.0
2006-11-02 10:40:00,42.12,42.17,42.09,42.13,123600.0,29.4125,29.4474,29.3915,29.4194,123600.0
2006-11-02 10:45:00,42.13,42.24,42.12,42.24,84600.0,29.4194,29.4963,29.4125,29.4963,84600.0
2006-11-02 10:50:00,42.24,42.35,42.23,42.32,102800.0,29.4963,29.5731,29.4893,29.5521,102800.0
2006-11-02 10:55:00,42.33,42.33,42.26,42.27,95200.0,29.5591,29.5591,29.5102,29.5172,95200.0
2006-11-02 11:00:00,42.27,42.27,42.23,42.25,75600.0,29.5172,29.5172,29.4893,29.5032,75600.0
2006-11-02 11:05:00,42.25,42.27,42.14,42.15,38400.0,29.5032,29.5172,29.4264,29.4334,38400.0
2006-11-02 11:10:00,42.16,42.16,42.02,42.1,60800.0,29.4404,29.4404,29.3426,29.3985,60800.0
2006-11-02 11:15:00,42.1,42.18,42.09,42.18,56600.0,29.3985,29.4544,29.3915,29.4544,56600.0
2006-11-02 11:20:00,42.18,42.27,42.18,42.23,112800.0,29.4544,29.5172,29.4544,29.4893,112800.0
2006-11-02 11:25:00,42.24,42.35,42.21,42.35,69400.0,29.4963,29.5731,29.4753,29.5731,69400.0
2006-11-02 11:30:00,42.35,42.43,42.34,42.38,122200.0,29.5731,29.6289,29.5661,29.594,122200.0
2006-11-02 11:35:00,42.38,42.46,42.38,42.44,46000.0,29.594,29.6499,29.594,29.6359,46000.0
2006-11-02 11:40:00,42.43,42.43,42.37,42.38,63200.0,29.6289,29.6289,29.587,29.594,63200.0
2006-11-02 11:45:00,42.38,42.45,42.38,42.44,117400.0,29.594,29.6429,29.594,29.6359,117400.0
2006-11-02 11:50:00,42.44,42.52,42.44,42.5,125400.0,29.6359,29.6918,29.6359,29.6778,125400.0
2006-11-02 11:55:00,42.5,42.52,42.42,42.43,110400.0,29.6778,29.6918,29.622,29.6289,110400.0
2006-11-02 12:00:00,42.43,42.49,42.4,42.49,73400.0,29.6289,29.6708,29.608,29.6708,73400.0
2006-11-02 12:05:00,42.47,42.52,42.46,42.52,53400.0,29.6569,29.6918,29.6499,29.6918,53400.0
2006-11-02 12:10:00,42.52,42.54,42.52,42.54,37600.0,29.6918,29.7058,29.6918,29.7058,37600.0
2006-11-02 12:15:00,42.52,42.68,42.52,42.67,56800.0,29.6918,29.8035,29.6918,29.7965,56800.0
2006-11-02 12:20:00,42.67,42.79,42.67,42.73,140400.0,29.7965,29.8803,29.7965,29.8384,140400.0
2006-11-02 12:25:00,42.73,42.73,42.66,42.66,34200.0,29.8384,29.8384,29.7895,29.7895,34200.0
2006-11-02 12:30:00,42.66,42.7,42.63,42.63,58800.0,29.7895,29.8175,29.7686,29.7686,58800.0
2006-11-02 12:35:00,42.62,42.65,42.62,42.62,34600.0,29.7616,29.7826,29.7616,29.7616,34600.0
2006-11-02 12:40:00,42.63,42.63,42.58,42.6,45000.0,29.7686,29.7686,29.7337,29.7477,45000.0
2006-11-02 12:45:00,42.6,42.62,42.55,42.57,15400.0,29.7477,29.7616,29.7127,29.7267,15400.0
2006-11-02 12:50:00,42.55,42.55,42.48,42.49,35400.0,29.7127,29.7127,29.6639,29.6708,35400.0
2006-11-02 12:55:00,42.48,42.51,42.46,42.46,35800.0,29.6639,29.6848,29.6499,29.6499,35800.0
2006-11-02 13:00:00,42.47,42.48,42.42,42.43,32800.0,29.6569,29.6639,29.622,29.6289,32800.0
2006-11-02 13:05:00,42.43,42.47,42.4,42.47,43600.0,29.6289,29.6569,29.608,29.6569,43600.0
2006-11-02 13:10:00,42.48,42.49,42.45,42.45,21400.0,29.6639,29.6708,29.6429,29.6429,21400.0
2006-11-02 13:15:00,42.45,42.49,42.45,42.47,24200.0,29.6429,29.6708,29.6429,29.6569,24200.0
2006-11-02 13:20:00,42.47,42.52,42.47,42.52,16600.0,29.6569,29.6918,29.6569,29.6918,16600.0
2006-11-02 13:25:00,42.52,42.6,42.52,42.58,36800.0,29.6918,29.7477,29.6918,29.7337,36800.0
2006-11-02 13:30:00,42.58,42.59,42.54,42.55,32600.0,29.7337,29.7407,29.7058,29.7127,32600.0
2006-11-02 13:35:00,42.55,42.63,42.54,42.63,66000.0,29.7127,29.7686,29.7058,29.7686,66000.0
2006-11-02 13:40:00,42.62,42.63,42.6,42.61,34200.0,29.7616,29.7686,29.7477,29.7546,34200.0
2006-11-02 13:45:00,42.62,42.63,42.59,42.6,51200.0,29.7616,29.7686,29.7407,29.7477,51200.0
2006-11-02 13:50:00,42.6,42.6,42.56,42.57,54600.0,29.7477,29.7477,29.7197,29.7267,54600.0
2006-11-02 13:55:00,42.58,42.58,42.54,42.56,32400.0,29.7337,29.7337,29.7058,29.7197,32400.0
2006-11-02 14:00:00,42.56,42.58,42.53,42.55,41800.0,29.7197,29.7337,29.6988,29.7127,41800.0
2006-11-02 14:05:00,42.55,42.63,42.55,42.61,48000.0,29.7127,29.7686,29.7127,29.7546,48000.0
2006-11-02 14:10:00,42.61,42.61,42.59,42.59,23600.0,29.7546,29.7546,29.7407,29.7407,23600.0
2006-11-02 14:15:00,42.59,42.62,42.56,42.57,39000.0,29.7407,29.7616,29.7197,29.7267,39000.0
2006-11-02 14:20:00,42.57,42.62,42.57,42.6,67200.0,29.7267,29.7616,29.7267,29.7477,67200.0
2006-11-02 14:25:00,42.6,42.71,42.6,42.71,216400.0,29.7477,29.8245,29.7477,29.8245,216400.0
2006-11-02 14:30:00,42.7,42.73,42.66,42.66,44000.0,29.8175,29.8384,29.7895,29.7895,44000.0
2006-11-02 14:35:00,42.67,42.67,42.59,42.59,55400.0,29.7965,29.7965,29.7407,29.7407,55400.0
2006-11-02 14:40:00,42.59,42.65,42.59,42.64,35000.0,29.7407,29.7826,29.7407,29.7756,35000.0
2006-11-02 14:45:00,42.63,42.64,42.62,42.63,32400.0,29.7686,29.7756,29.7616,29.7686,32400.0
2006-11-02 14:50:00,42.63,42.64,42.58,42.6,69800.0,29.7686,29.7756,29.7337,29.7477,69800.0
2006-11-02 14:55:00,42.6,42.6,42.59,42.59,60000.0,29.7477,29.7477,29.7407,29.7407,60000.0
2006-11-02 15:00:00,42.59,42.63,42.59,42.63,30800.0,29.7407,29.7686,29.7407,29.7686,30800.0
2006-11-02 15:05:00,42.63,42.63,42.6,42.6,39200.0,29.7686,29.7686,29.7477,29.7477,39200.0
2006-11-02 15:10:00,42.6,42.66,42.6,42.66,35400.0,29.7477,29.7895,29.7477,29.7895,35400.0
2006-11-02 15:15:00,42.66,42.69,42.65,42.69,44600.0,29.7895,29.8105,29.7826,29.8105,44600.0
2006-11-02 15:20:00,42.69,42.74,42.69,42.73,51800.0,29.8105,29.8454,29.8105,29.8384,51800.0
2006-11-02 15:25:00,42.72,42.75,42.72,42.74,63000.0,29.8314,29.8524,29.8314,29.8454,63000.0
2006-11-02 15:30:00,42.74,42.77,42.74,42.77,74800.0,29.8454,29.8664,29.8454,29.8664,74800.0
2006-11-02 15:35:00,42.77,42.85,42.77,42.84,99800.0,29.8664,29.9222,29.8664,29.9152,99800.0
2006-11-02 15:40:00,42.84,42.92,42.77,42.79,117200.0,29.9152,29.9711,29.8664,29.8803,117200.0
2006-11-02 15:45:00,42.77,42.81,42.74,42.74,118200.0,29.8664,29.8943,29.8454,29.8454,118200.0
2006-11-02 15:50:00,42.74,42.74,42.62,42.65,148000.0,29.8454,29.8454,29.7616,29.7826,148000.0
2006-11-02 15:55:00,42.65,42.69,42.63,42.66,100600.0,29.7826,29.8105,29.7686,29.7895,100600.0
2006-11-03 09:30:00,42.72,43.33,42.72,42.97,39200.0,29.8314,30.2574,29.8314,30.006,39200.0
2006-11-03 09:35:00,42.96,42.97,42.81,42.96,101800.0,29.999,30.006,29.8943,29.999,101800.0
2006-11-03 09:40:00,42.96,43.05,42.93,43.03,108200.0,29.999,30.0619,29.9781,30.0479,108200.0
2006-11-03 09:45:00,43.03,43.06,42.95,43.0,139600.0,30.0479,30.0689,29.9921,30.027,139600.0
2006-11-03 09:50:00,43.0,43.05,42.99,43.05,97200.0,30.027,30.0619,30.02,30.0619,97200.0
2006-11-03 09:55:00,43.05,43.15,43.04,43.08,227600.0,30.0619,30.1317,30.0549,30.0828,227600.0
2006-11-03 10:00:00,43.08,43.18,43.07,43.13,153600.0,30.0828,30.1527,30.0759,30.1178,153600.0
2006-11-03 10:05:00,43.13,43.16,43.05,43.13,101400.0,30.1178,30.1387,30.0619,30.1178,101400.0
2006-11-03 10:10:00,43.12,43.18,43.12,43.18,95000.0,30.1108,30.1527,30.1108,30.1527,95000.0
2006-11-03 10:15:00,43.21,43.32,43.21,43.31,135800.0,30.1736,30.2504,30.1736,30.2434,135800.0
2006-11-03 10:20:00,43.32,43.49,43.31,43.49,209800.0,30.2504,30.3691,30.2434,30.3691,209800.0
2006-11-03 10:25:00,43.48,43.49,43.43,43.45,129200.0,30.3622,30.3691,30.3272,30.3412,129200.0
2006-11-03 10:30:00,43.45,43.47,43.34,43.39,154000.0,30.3412,30.3552,30.2644,30.2993,154000.0
2006-11-03 10:35:00,43.4,43.47,43.35,43.42,121800.0,30.3063,30.3552,30.2714,30.3203,121800.0
2006-11-03 10:40:00,43.42,43.42,42.8,43.3,96200.0,30.3203,30.3203,29.8873,30.2365,96200.0
2006-11-03 10:45:00,43.29,43.29,43.22,43.23,90400.0,30.2295,30.2295,30.1806,30.1876,90400.0
2006-11-03 10:50:00,43.21,43.24,43.2,43.22,71000.0,30.1736,30.1946,30.1666,30.1806,71000.0
2006-11-03 10:55:00,43.22,43.22,43.09,43.09,90000.0,30.1806,30.1806,30.0898,30.0898,90000.0
2006-11-03 11:00:00,43.09,43.35,43.07,43.11,111600.0,30.0898,30.2714,30.0759,30.1038,111600.0
2006-11-03 11:05:00,43.12,43.18,43.1,43.14,52600.0,30.1108,30.1527,30.0968,30.1247,52600.0
2006-11-03 11:10:00,43.13,43.22,43.13,43.21,104800.0,30.1178,30.1806,30.1178,30.1736,104800.0
2006-11-03 11:15:00,43.21,43.28,43.18,43.28,89000.0,30.1736,30.2225,30.1527,30.2225,89000.0
2006-11-03 11:20:00,43.27,43.27,43.15,43.16,68200.0,30.2155,30.2155,30.1317,30.1387,68200.0
2006-11-03 11:25:00,43.15,43.21,43.14,43.18,122400.0,30.1317,30.1736,30.1247,30.1527,122400.0
2006-11-03 11:30:00,43.18,43.21,43.17,43.2,43200.0,30.1527,30.1736,30.1457,30.1666,43200.0
2006-11-03 11:35:00,43.19,43.19,43.18,43.18,47400.0,30.1596,30.1596,30.1527,30.1527,47400.0
2006-11-03 11:40:00,43.18,43.18,43.08,43.08,124400.0,30.1527,30.1527,30.0828,30.0828,124400.0
2006-11-03 11:45:00,43.08,43.08,42.94,42.95,165800.0,30.0828,30.0828,29.9851,29.9921,165800.0
2006-11-03 11:50:00,42.97,42.97,42.9,42.92,111800.0,30.006,30.006,29.9571,29.9711,111800.0
2006-11-03 11:55:00,42.92,42.93,42.88,42.89,48200.0,29.9711,29.9781,29.9432,29.9502,48200.0
2006-11-03 12:00:00,42.9,42.9,42.85,42.88,49000.0,29.9571,29.9571,29.9222,29.9432,49000.0
2006-11-03 12:05:00,42.88,42.9,42.86,42.88,65000.0,29.9432,29.9571,29.9292,29.9432,65000.0
2006-11-03 12:10:00,42.88,42.88,42.83,42.85,95200.0,29.9432,29.9432,29.9083,29.9222,95200.0
2006-11-03 12:15:00,42.85,42.87,42.81,42.83,34600.0,29.9222,29.9362,29.8943,29.9083,34600.0
2006-11-03 12:20:00,42.83,42.85,42.82,42.85,25600.0,29.9083,29.9222,29.9013,29.9222,25600.0
2006-11-03 12:25:00,42.88,42.88,42.81,42.83,34400.0,29.9432,29.9432,29.8943,29.9083,34400.0
2006-11-03 12:30:00,42.83,42.85,42.83,42.85,17600.0,29.9083,29.9222,29.9083,29.9222,17600.0
2006-11-03 12:35:00,42.85,42.85,42.84,42.85,17200.0,29.9222,29.9222,29.9152,29.9222,17200.0
2006-11-03 12:40:00,42.85,42.85,42.81,42.85,15600.0,29.9222,29.9222,29.8943,29.9222,15600.0
2006-11-03 12:45:00,42.85,42.88,42.84,42.85,27800.0,29.9222,29.9432,29.9152,29.9222,27800.0
2006-11-03 12:50:00,42.85,42.86,42.82,42.82,19000.0,29.9222,29.9292,29.9013,29.9013,19000.0
2006-11-03 12:55:00,42.82,42.84,42.82,42.84,49600.0,29.9013,29.9152,29.9013,29.9152,49600.0
2006-11-03 13:00:00,42.83,42.83,42.74,42.76,35400.0,29.9083,29.9083,29.8454,29.8594,35400.0
2006-11-03 13:05:00,42.76,42.78,42.74,42.74,18600.0,29.8594,29.8733,29.8454,29.8454,18600.0
2006-11-03 13:10:00,42.74,42.74,42.66,42.66,21200.0,29.8454,29.8454,29.7895,29.7895,21200.0
2006-11-03 13:15:00,42.66,42.68,42.64,42.66,17000.0,29.7895,29.8035,29.7756,29.7895,17000.0
2006-11-03 13:20:00,42.65,42.84,42.65,42.84,68200.0,29.7826,29.9152,29.7826,29.9152,68200.0
2006-11-03 13:25:00,42.83,42.86,42.83,42.83,34200.0,29.9083,29.9292,29.9083,29.9083,34200.0
2006-11-03 13:30:00,42.84,42.88,42.84,42.88,38800.0,29.9152,29.9432,29.9152,29.9432,38800.0
2006-11-03 13:35:00,42.88,42.96,42.85,42.96,62200.0,29.9432,29.999,29.9222,29.999,62200.0
2006-11-03 13:40:00,42.95,42.96,42.92,42.92,28000.0,29.9921,29.999,29.9711,29.9711,28000.0
2006-11-03 13:45:00,42.91,42.99,42.88,42.99,29400.0,29.9641,30.02,29.9432,30.02,29400.0
2006-11-03 13:50:00,42.99,43.0,42.91,42.97,23000.0,30.02,30.027,29.9641,30.006,23000.0
2006-11-03 13:55:00,42.97,43.04,42.96,43.02,19800.0,30.006,30.0549,29.999,30.0409,19800.0
2006-11-03 14:00:00,43.01,43.01,42.92,42.93,14200.0,30.034,30.034,29.9711,29.9781,14200.0
2006-11-03 14:05:00,42.92,42.94,42.9,42.92,16400.0,29.9711,29.9851,29.9571,29.9711,16400.0
2006-11-03 14:10:00,42.92,42.92,42.82,42.89,86000.0,29.9711,29.9711,29.9013,29.9502,86000.0
2006-11-03 14:15:00,42.88,42.98,42.88,42.93,52600.0,29.9432,30.013,29.9432,29.9781,52600.0
2006-11-03 14:20:00,42.93,42.93,42.88,42.91,39200.0,29.9781,29.9781,29.9432,29.9641,39200.0
2006-11-03 14:25:00,42.94,42.99,42.92,42.95,103800.0,29.9851,30.02,29.9711,29.9921,103800.0
2006-11-03 14:30:00,42.95,42.96,42.89,42.9,52600.0,29.9921,29.999,29.9502,29.9571,52600.0
2006-11-03 14:35:00,42.9,42.94,42.88,42.88,55200.0,29.9571,29.9851,29.9432,29.9432,55200.0
2006-11-03 14:40:00,42.88,42.9,42.86,42.9,37000.0,29.9432,29.9571,29.9292,29.9571,37000.0
2006-11-03 14:45:00,42.9,42.9,42.88,42.9,58000.0,29.9571,29.9571,29.9432,29.9571,58000.0
2006-11-03 14:50:00,42.9,42.9,42.86,42.9,46600.0,29.9571,29.9571,29.9292,29.9571,46600.0
2006-11-03 14:55:00,42.88,42.9,42.84,42.84,45800.0,29.9432,29.9571,29.9152,29.9152,45800.0
2006-11-03 15:00:00,42.84,42.88,42.82,42.87,41000.0,29.9152,29.9432,29.9013,29.9362,41000.0
2006-11-03 15:05:00,42.88,42.93,42.87,42.88,45200.0,29.9432,29.9781,29.9362,29.9432,45200.0
2006-11-03 15:10:00,42.88,42.88,42.78,42.83,55800.0,29.9432,29.9432,29.8733,29.9083,55800.0
2006-11-03 15:15:00,42.83,42.88,42.8,42.81,34600.0,29.9083,29.9432,29.8873,29.8943,34600.0
2006-11-03 15:20:00,42.81,42.9,42.81,42.88,69000.0,29.8943,29.9571,29.8943,29.9432,69000.0
2006-11-03 15:25:00,42.9,42.91,42.88,42.88,258600.0,29.9571,29.9641,29.9432,29.9432,258600.0
2006-11-03 15:30:00,42.88,42.88,42.84,42.88,186800.0,29.9432,29.9432,29.9152,29.9432,186800.0
2006-11-03 15:35:00,42.88,42.88,42.8,42.87,54000.0,29.9432,29.9432,29.8873,29.9362,54000.0
2006-11-03 15:40:00,42.86,42.86,42.81,42.84,51400.0,29.9292,29.9292,29.8943,29.9152,51400.0
2006-11-03 15:45:00,42.84,42.88,42.79,42.83,65200.0,29.9152,29.9432,29.8803,29.9083,65200.0
2006-11-03 15:50:00,42.84,42.85,42.79,42.81,98000.0,29.9152,29.9222,29.8803,29.8943,98000.0
2006-11-03 15:55:00,42.81,42.84,42.77,42.84,196200.0,29.8943,29.9152,29.8664,29.9152,196200.0
2006-11-06 09:30:00,42.95,42.97,42.93,42.97,57200.0,29.9921,30.006,29.9781,30.006,57200.0
2006-11-06 09:35:00,42.96,43.12,42.88,43.07,71400.0,29.999,30.1108,29.9432,30.0759,71400.0
2006-11-06 09:40:00,43.07,43.07,42.68,42.73,129400.0,30.0759,30.0759,29.8035,29.8384,129400.0
2006-11-06 09:45:00,42.73,42.76,42.6,42.6,118600.0,29.8384,29.8594,29.7477,29.7477,118600.0
2006-11-06 09:50:00,42.6,42.76,42.6,42.76,95000.0,29.7477,29.8594,29.7477,29.8594,95000.0
2006-11-06 09:55:00,42.76,42.86,42.76,42.85,134000.0,29.8594,29.9292,29.8594,29.9222,134000.0
2006-11-06 10:00:00,42.85,42.87,42.64,42.65,102800.0,29.9222,29.9362,29.7756,29.7826,102800.0
2006-11-06 10:05:00,42.65,42.79,42.64,42.75,88200.0,29.7826,29.8803,29.7756,29.8524,88200.0
2006-11-06 10:10:00,42.74,42.87,42.72,42.84,196000.0,29.8454,29.9362,29.8314,29.9152,196000.0
2006-11-06 10:15:00,42.84,42.85,42.82,42.84,26600.0,29.9152,29.9222,29.9013,29.9152,26600.0
2006-11-06 10:20:00,42.83,42.88,42.81,42.83,51400.0,29.9083,29.9432,29.8943,29.9083,51400.0
2006-11-06 10:25:00,42.81,42.85,42.8,42.8,29800.0,29.8943,29.9222,29.8873,29.8873,29800.0
2006-11-06 10:30:00,42.78,42.85,42.78,42.85,201000.0,29.8733,29.9222,29.8733,29.9222,201000.0
2006-11-06 10:35:00,42.85,43.05,42.85,42.98,93000.0,29.9222,30.0619,29.9222,30.013,93000.0
2006-11-06 10:40:00,42.99,43.0,42.92,43.0,32000.0,30.02,30.027,29.9711,30.027,32000.0
2006-11-06 10:45:00,43.0,43.0,42.94,43.0,24400.0,30.027,30.027,29.9851,30.027,24400.0
2006-11-06 10:50:00,42.99,43.0,42.92,42.92,25200.0,30.02,30.027,29.9711,29.9711,25200.0
2006-11-06 10:55:00,42.92,43.0,42.92,43.0,25600.0,29.9711,30.027,29.9711,30.027,25600.0
2006-11-06 11:00:00,42.99,43.05,42.99,43.05,117400.0,30.02,30.0619,30.02,30.0619,117400.0
2006-11-06 11:05:00,43.05,43.05,43.01,43.05,24400.0,30.0619,30.0619,30.034,30.0619,24400.0
2006-11-06 11:10:00,43.04,43.05,43.0,43.0,22400.0,30.0549,30.0619,30.027,30.027,22400.0
2006-11-06 11:15:00,43.02,43.04,43.0,43.01,31400.0,30.0409,30.0549,30.027,30.034,31400.0
2006-11-06 11:20:00,43.02,43.04,43.02,43.04,21000.0,30.0409,30.0549,30.0409,30.0549,21000.0
2006-11-06 11:25:00,43.04,43.04,43.01,43.04,38600.0,30.0549,30.0549,30.034,30.0549,38600.0
2006-11-06 11:30:00,43.04,43.04,42.98,42.98,72600.0,30.0549,30.0549,30.013,30.013,72600.0
2006-11-06 11:35:00,42.99,42.99,42.94,42.94,12800.0,30.02,30.02,29.9851,29.9851,12800.0
2006-11-06 11:40:00,42.93,42.96,42.93,42.96,22200.0,29.9781,29.999,29.9781,29.999,22200.0
2006-11-06 11:45:00,42.97,43.0,42.97,42.98,39600.0,30.006,30.027,30.006,30.013,39600.0
2006-11-06 11:50:00,42.97,42.99,42.97,42.97,25400.0,30.006,30.02,30.006,30.006,25400.0
2006-11-06 11:55:00,42.97,42.99,42.97,42.97,11600.0,30.006,30.02,30.006,30.006,11600.0
2006-11-06 12:00:00,42.98,42.99,42.95,42.97,22200.0,30.013,30.02,29.9921,30.006,22200.0
2006-11-06 12:05:00,42.97,42.97,42.94,42.94,36200.0,30.006,30.006,29.9851,29.9851,36200.0
2006-11-06 12:10:00,42.95,42.96,42.94,42.96,49200.0,29.9921,29.999,29.9851,29.999,49200.0
2006-11-06 12:15:00,42.95,42.95,42.92,42.93,24800.0,29.9921,29.9921,29.9711,29.9781,24800.0
2006-11-06 12:20:00,42.93,42.96,42.93,42.95,29200.0,29.9781,29.999,29.9781,29.9921,29200.0
2006-11-06 12:25:00,42.95,42.95,42.95,42.95,29200.0,29.9921,29.9921,29.9921,29.9921,29200.0
2006-11-06 12:30:00,42.95,42.96,42.94,42.96,66400.0,29.9921,29.999,29.9851,29.999,66400.0
2006-11-06 12:35:00,42.96,42.96,42.94,42.94,48600.0,29.999,29.999,29.9851,29.9851,48600.0
2006-11-06 12:40:00,42.94,42.94,42.9,42.9,15200.0,29.9851,29.9851,29.9571,29.9571,15200.0
2006-11-06 12:45:00,42.9,42.91,42.84,42.85,28400.0,29.9571,29.9641,29.9152,29.9222,28400.0
2006-11-06 12:50:00,42.83,42.85,42.82,42.82,22800.0,29.9083,29.9222,29.9013,29.9013,22800.0
2006-11-06 12:55:00,42.83,42.84,42.82,42.82,27400.0,29.9083,29.9152,29.9013,29.9013,27400.0
2006-11-06 13:00:00,42.81,42.85,42.8,42.84,32200.0,29.8943,29.9222,29.8873,29.9152,32200.0
2006-11-06 13:05:00,42.83,42.84,42.77,42.8,56600.0,29.9083,29.9152,29.8664,29.8873,56600.0
2006-11-06 13:10:00,42.8,42.84,42.79,42.81,39000.0,29.8873,29.9152,29.8803,29.8943,39000.0
2006-11-06 13:15:00,42.8,42.85,42.79,42.85,43600.0,29.8873,29.9222,29.8803,29.9222,43600.0
2006-11-06 13:20:00,42.87,42.87,42.84,42.84,9400.0,29.9362,29.9362,29.9152,29.9152,9400.0
2006-11-06 13:25:00,42.83,42.84,42.81,42.81,11400.0,29.9083,29.9152,29.8943,29.8943,11400.0
2006-11-06 13:30:00,42.81,42.85,42.81,42.85,21000.0,29.8943,29.9222,29.8943,29.9222,21000.0
2006-11-06 13:35:00,42.85,42.88,42.83,42.83,47400.0,29.9222,29.9432,29.9083,29.9083,47400.0
2006-11-06 13:40:00,42.83,42.84,42.79,42.79,41600.0,29.9083,29.9152,29.8803,29.8803,41600.0
2006-11-06 13:45:00,42.79,42.79,42.74,42.79,40600.0,29.8803,29.8803,29.8454,29.8803,40600.0
2006-11-06 13:50:00,42.79,42.8,42.75,42.79,22200.0,29.8803,29.8873,29.8524,29.8803,22200.0
2006-11-06 13:55:00,42.79,42.8,42.75,42.76,27400.0,29.8803,29.8873,29.8524,29.8594,27400.0
2006-11-06 14:00:00,42.76,42.83,42.74,42.81,37200.0,29.8594,29.9083,29.8454,29.8943,37200.0
2006-11-06 14:05:00,42.81,42.81,42.72,42.72,27200.0,29.8943,29.8943,29.8314,29.8314,27200.0
2006-11-06 14:10:00,42.72,42.73,42.67,42.68,43000.0,29.8314,29.8384,29.7965,29.8035,43000.0
2006-11-06 14:15:00,42.68,42.79,42.66,42.79,75200.0,29.8035,29.8803,29.7895,29.8803,75200.0
2006-11-06 14:20:00,42.79,42.8,42.73,42.73,18600.0,29.8803,29.8873,29.8384,29.8384,18600.0
2006-11-06 14:25:00,42.73,42.79,42.7,42.77,28400.0,29.8384,29.8803,29.8175,29.8664,28400.0
2006-11-06 14:30:00,42.78,42.8,42.77,42.77,19200.0,29.8733,29.8873,29.8664,29.8664,19200.0
2006-11-06 14:35:00,42.77,42.81,42.77,42.77,26800.0,29.8664,29.8943,29.8664,29.8664,26800.0
2006-11-06 14:40:00,42.77,42.78,42.75,42.78,24200.0,29.8664,29.8733,29.8524,29.8733,24200.0
2006-11-06 14:45:00,42.78,42.8,42.74,42.8,17800.0,29.8733,29.8873,29.8454,29.8873,17800.0
2006-11-06 14:50:00,42.8,42.88,42.79,42.86,61600.0,29.8873,29.9432,29.8803,29.9292,61600.0
2006-11-06 14:55:00,42.86,42.87,42.8,42.84,157200.0,29.9292,29.9362,29.8873,29.9152,157200.0
2006-11-06 15:00:00,42.84,42.87,42.83,42.87,33600.0,29.9152,29.9362,29.9083,29.9362,33600.0
2006-11-06 15:05:00,42.88,42.91,42.85,42.87,281000.0,29.9432,29.9641,29.9222,29.9362,281000.0
2006-11-06 15:10:00,42.88,42.88,42.86,42.86,129600.0,29.9432,29.9432,29.9292,29.9292,129600.0
2006-11-06 15:15:00,42.87,42.9,42.85,42.85,32400.0,29.9362,29.9571,29.9222,29.9222,32400.0
2006-11-06 15:20:00,42.85,42.87,42.82,42.86,59600.0,29.9222,29.9362,29.9013,29.9292,59600.0
2006-11-06 15:25:00,42.87,42.87,42.84,42.84,23800.0,29.9362,29.9362,29.9152,29.9152,23800.0
2006-11-06 15:30:00,42.84,42.84,42.76,42.77,111000.0,29.9152,29.9152,29.8594,29.8664,111000.0
2006-11-06 15:35:00,42.76,42.79,42.72,42.73,68400.0,29.8594,29.8803,29.8314,29.8384,68400.0
2006-11-06 15:40:00,42.72,42.79,42.71,42.77,126400.0,29.8314,29.8803,29.8245,29.8664,126400.0
2006-11-06 15:45:00,42.77,42.79,42.77,42.78,80000.0,29.8664,29.8803,29.8664,29.8733,80000.0
2006-11-06 15:50:00,42.77,42.84,42.76,42.84,110600.0,29.8664,29.9152,29.8594,29.9152,110600.0
2006-11-06 15:55:00,42.84,42.86,42.81,42.83,192400.0,29.9152,29.9292,29.8943,29.9083,192400.0
2006-11-07 09:30:00,42.85,42.85,42.7,42.74,43600.0,29.9222,29.9222,29.8175,29.8454,43600.0
2006-11-07 09:35:00,42.74,42.9,42.69,42.88,44600.0,29.8454,29.9571,29.8105,29.9432,44600.0
2006-11-07 09:40:00,42.84,42.91,42.79,42.87,34400.0,29.9152,29.9641,29.8803,29.9362,34400.0
2006-11-07 09:45:00,42.85,42.91,42.75,42.88,53400.0,29.9222,29.9641,29.8524,29.9432,53400.0
2006-11-07 09:50:00,42.87,42.99,42.85,42.94,32800.0,29.9362,30.02,29.9222,29.9851,32800.0
2006-11-07 09:55:00,42.96,42.99,42.88,42.98,41200.0,29.999,30.02,29.9432,30.013,41200.0
2006-11-07 10:00:00,42.98,42.98,42.84,42.86,25400.0,30.013,30.013,29.9152,29.9292,25400.0
2006-11-07 10:05:00,42.87,42.88,42.8,42.88,68600.0,29.9362,29.9432,29.8873,29.9432,68600.0
2006-11-07 10:10:00,42.88,42.91,42.82,42.85,76000.0,29.9432,29.9641,29.9013,29.9222,76000.0
2006-11-07 10:15:00,42.85,42.99,42.85,42.96,61200.0,29.9222,30.02,29.9222,29.999,61200.0
2006-11-07 10:20:00,42.98,42.98,42.9,42.92,35200.0,30.013,30.013,29.9571,29.9711,35200.0
2006-11-07 10:25:00,42.88,42.92,42.82,42.88,50800.0,29.9432,29.9711,29.9013,29.9432,50800.0
2006-11-07 10:30:00,42.85,42.92,42.85,42.86,36600.0,29.9222,29.9711,29.9222,29.9292,36600.0
2006-11-07 10:35:00,42.87,42.88,42.83,42.85,24000.0,29.9362,29.9432,29.9083,29.9222,24000.0
2006-11-07 10:40:00,42.85,42.85,42.77,42.8,38800.0,29.9222,29.9222,29.8664,29.8873,38800.0
2006-11-07 10:45:00,42.79,42.83,42.77,42.83,21800.0,29.8803,29.9083,29.8664,29.9083,21800.0
2006-11-07 10:50:00,42.83,42.83,42.72,42.73,26200.0,29.9083,29.9083,29.8314,29.8384,26200.0
2006-11-07 10:55:00,42.76,42.76,42.7,42.73,12800.0,29.8594,29.8594,29.8175,29.8384,12800.0
2006-11-07 11:00:00,42.74,42.76,42.72,42.73,16400.0,29.8454,29.8594,29.8314,29.8384,16400.0
2006-11-07 11:05:00,42.73,42.74,42.65,42.65,32800.0,29.8384,29.8454,29.7826,29.7826,32800.0
2006-11-07 11:10:00,42.66,42.7,42.63,42.67,62200.0,29.7895,29.8175,29.7686,29.7965,62200.0
2006-11-07 11:15:00,42.68,42.68,42.59,42.59,33400.0,29.8035,29.8035,29.7407,29.7407,33400.0
2006-11-07 11:20:00,42.59,42.64,42.59,42.63,27000.0,29.7407,29.7756,29.7407,29.7686,27000.0
2006-11-07 11:25:00,42.63,42.73,42.61,42.7,34600.0,29.7686,29.8384,29.7546,29.8175,34600.0
2006-11-07 11:30:00,42.72,42.81,42.66,42.78,48400.0,29.8314,29.8943,29.7895,29.8733,48400.0
2006-11-07 11:35:00,42.77,42.77,42.71,42.72,17600.0,29.8664,29.8664,29.8245,29.8314,17600.0
2006-11-07 11:40:00,42.73,42.74,42.67,42.68,19200.0,29.8384,29.8454,29.7965,29.8035,19200.0
2006-11-07 11:45:00,42.68,42.7,42.53,42.56,63600.0,29.8035,29.8175,29.6988,29.7197,63600.0
2006-11-07 11:50:00,42.55,42.61,42.52,42.61,80000.0,29.7127,29.7546,29.6918,29.7546,80000.0
2006-11-07 11:55:00,42.6,42.7,42.55,42.66,69200.0,29.7477,29.8175,29.7127,29.7895,69200.0
2006-11-07 12:00:00,42.67,42.73,42.6,42.73,61800.0,29.7965,29.8384,29.7477,29.8384,61800.0
2006-11-07 12:05:00,42.72,42.72,42.6,42.6,42400.0,29.8314,29.8314,29.7477,29.7477,42400.0
2006-11-07 12:10:00,42.6,42.66,42.59,42.66,62200.0,29.7477,29.7895,29.7407,29.7895,62200.0
2006-11-07 12:15:00,42.66,42.73,42.65,42.67,38400.0,29.7895,29.8384,29.7826,29.7965,38400.0
2006-11-07 12:20:00,42.67,42.72,42.65,42.7,17400.0,29.7965,29.8314,29.7826,29.8175,17400.0
2006-11-07 12:25:00,42.7,42.76,42.68,42.71,16800.0,29.8175,29.8594,29.8035,29.8245,16800.0
2006-11-07 12:30:00,42.71,42.77,42.69,42.77,24000.0,29.8245,29.8664,29.8105,29.8664,24000.0
2006-11-07 12:35:00,42.77,42.82,42.77,42.82,28200.0,29.8664,29.9013,29.8664,29.9013,28200.0
2006-11-07 12:40:00,42.82,42.85,42.81,42.84,48000.0,29.9013,29.9222,29.8943,29.9152,48000.0
2006-11-07 12:45:00,42.84,42.88,42.83,42.83,21000.0,29.9152,29.9432,29.9083,29.9083,21000.0
2006-11-07 12:50:00,42.83,42.9,42.83,42.88,12800.0,29.9083,29.9571,29.9083,29.9432,12800.0
2006-11-07 12:55:00,42.88,42.94,42.88,42.88,18600.0,29.9432,29.9851,29.9432,29.9432,18600.0
2006-11-07 13:00:00,42.88,42.88,42.81,42.81,20400.0,29.9432,29.9432,29.8943,29.8943,20400.0
2006-11-07 13:05:00,42.81,42.83,42.76,42.76,26000.0,29.8943,29.9083,29.8594,29.8594,26000.0
2006-11-07 13:10:00,42.77,42.87,42.77,42.79,26600.0,29.8664,29.9362,29.8664,29.8803,26600.0
2006-11-07 13:15:00,42.79,42.82,42.77,42.77,8200.0,29.8803,29.9013,29.8664,29.8664,8200.0
2006-11-07 13:20:00,42.77,42.82,42.76,42.76,9800.0,29.8664,29.9013,29.8594,29.8594,9800.0
2006-11-07 13:25:00,42.77,42.82,42.76,42.82,12800.0,29.8664,29.9013,29.8594,29.9013,12800.0
2006-11-07 13:30:00,42.82,42.85,42.82,42.84,11800.0,29.9013,29.9222,29.9013,29.9152,11800.0
2006-11-07 13:35:00,42.84,42.84,42.77,42.78,10800.0,29.9152,29.9152,29.8664,29.8733,10800.0
2006-11-07 13:40:00,42.78,42.83,42.78,42.81,5600.0,29.8733,29.9083,29.8733,29.8943,5600.0
2006-11-07 13:45:00,42.83,42.84,42.82,42.83,7000.0,29.9083,29.9152,29.9013,29.9083,7000.0
2006-11-07 13:50:00,42.84,42.85,42.84,42.85,5800.0,29.9152,29.9222,29.9152,29.9222,5800.0
2006-11-07 13:55:00,42.85,42.85,42.77,42.77,16800.0,29.9222,29.9222,29.8664,29.8664,16800.0
2006-11-07 14:00:00,42.77,42.82,42.77,42.8,54600.0,29.8664,29.9013,29.8664,29.8873,54600.0
2006-11-07 14:05:00,42.8,42.83,42.79,42.82,47200.0,29.8873,29.9083,29.8803,29.9013,47200.0
2006-11-07 14:10:00,42.82,42.86,42.77,42.85,36600.0,29.9013,29.9292,29.8664,29.9222,36600.0
2006-11-07 14:15:00,42.85,42.88,42.82,42.82,55000.0,29.9222,29.9432,29.9013,29.9013,55000.0
2006-11-07 14:20:00,42.82,42.84,42.77,42.77,33600.0,29.9013,29.9152,29.8664,29.8664,33600.0
2006-11-07 14:25:00,42.79,42.8,42.69,42.76,26000.0,29.8803,29.8873,29.8105,29.8594,26000.0
2006-11-07 14:30:00,42.76,42.76,42.69,42.71,66000.0,29.8594,29.8594,29.8105,29.8245,66000.0
2006-11-07 14:35:00,42.71,42.74,42.69,42.7,47800.0,29.8245,29.8454,29.8105,29.8175,47800.0
2006-11-07 14:40:00,42.7,42.74,42.69,42.71,31400.0,29.8175,29.8454,29.8105,29.8245,31400.0
2006-11-07 14:45:00,42.71,42.73,42.69,42.69,24600.0,29.8245,29.8384,29.8105,29.8105,24600.0
2006-11-07 14:50:00,42.7,42.73,42.7,42.73,28800.0,29.8175,29.8384,29.8175,29.8384,28800.0
2006-11-07 14:55:00,42.73,42.73,42.69,42.7,22000.0,29.8384,29.8384,29.8105,29.8175,22000.0
2006-11-07 15:00:00,42.71,42.75,42.69,42.7,37000.0,29.8245,29.8524,29.8105,29.8175,37000.0
2006-11-07 15:05:00,42.7,42.72,42.67,42.71,40000.0,29.8175,29.8314,29.7965,29.8245,40000.0
2006-11-07 15:10:00,42.71,42.71,42.59,42.63,58600.0,29.8245,29.8245,29.7407,29.7686,58600.0
2006-11-07 15:15:00,42.65,42.66,42.56,42.57,39600.0,29.7826,29.7895,29.7197,29.7267,39600.0
2006-11-07 15:20:00,42.57,42.67,42.54,42.66,88000.0,29.7267,29.7965,29.7058,29.7895,88000.0
2006-11-07 15:25:00,42.66,42.66,42.57,42.6,51200.0,29.7895,29.7895,29.7267,29.7477,51200.0
2006-11-07 15:30:00,42.6,42.63,42.58,42.6,62800.0,29.7477,29.7686,29.7337,29.7477,62800.0
2006-11-07 15:35:00,42.6,42.6,42.55,42.55,90800.0,29.7477,29.7477,29.7127,29.7127,90800.0
2006-11-07 15:40:00,42.55,42.55,42.49,42.49,106800.0,29.7127,29.7127,29.6708,29.6708,106800.0
2006-11-07 15:45:00,42.48,42.48,42.38,42.38,115800.0,29.6639,29.6639,29.594,29.594,115800.0
2006-11-07 15:50:00,42.38,42.43,42.35,42.4,128600.0,29.594,29.6289,29.5731,29.608,128600.0
2006-11-07 15:55:00,42.4,42.49,42.39,42.47,118600.0,29.608,29.6708,29.601,29.6569,118600.0
2006-11-08 09:30:00,42.43,42.43,42.18,42.27,120200.0,29.6289,29.6289,29.4544,29.5172,120200.0
2006-11-08 09:35:00,42.27,42.32,42.21,42.28,49200.0,29.5172,29.5521,29.4753,29.5242,49200.0
2006-11-08 09:40:00,42.28,42.5,42.24,42.5,62400.0,29.5242,29.6778,29.4963,29.6778,62400.0
2006-11-08 09:45:00,42.49,42.63,42.49,42.59,78600.0,29.6708,29.7686,29.6708,29.7407,78600.0
2006-11-08 09:50:00,42.59,42.77,42.57,42.76,186000.0,29.7407,29.8664,29.7267,29.8594,186000.0
2006-11-08 09:55:00,42.76,42.76,42.65,42.71,114600.0,29.8594,29.8594,29.7826,29.8245,114600.0
2006-11-08 10:00:00,42.71,42.71,42.65,42.68,77000.0,29.8245,29.8245,29.7826,29.8035,77000.0
2006-11-08 10:05:00,42.69,42.93,42.69,42.88,109600.0,29.8105,29.9781,29.8105,29.9432,109600.0
2006-11-08 10:10:00,42.88,42.9,42.79,42.82,99800.0,29.9432,29.9571,29.8803,29.9013,99800.0
2006-11-08 10:15:00,42.81,42.97,42.81,42.95,83200.0,29.8943,30.006,29.8943,29.9921,83200.0
2006-11-08 10:20:00,42.93,42.97,42.88,42.88,37400.0,29.9781,30.006,29.9432,29.9432,37400.0
2006-11-08 10:25:00,42.88,42.88,42.8,42.8,71600.0,29.9432,29.9432,29.8873,29.8873,71600.0
2006-11-08 10:30:00,42.81,42.85,42.71,42.72,60600.0,29.8943,29.9222,29.8245,29.8314,60600.0
2006-11-08 10:35:00,42.72,42.88,42.7,42.87,167600.0,29.8314,29.9432,29.8175,29.9362,167600.0
2006-11-08 10:40:00,42.86,42.94,42.79,42.94,73600.0,29.9292,29.9851,29.8803,29.9851,73600.0
2006-11-08 10:45:00,42.94,43.13,42.92,43.07,135600.0,29.9851,30.1178,29.9711,30.0759,135600.0
2006-11-08 10:50:00,43.08,43.1,43.02,43.04,47200.0,30.0828,30.0968,30.0409,30.0549,47200.0
2006-11-08 10:55:00,43.05,43.09,43.02,43.03,28400.0,30.0619,30.0898,30.0409,30.0479,28400.0
2006-11-08 11:00:00,43.04,43.19,43.04,43.19,88000.0,30.0549,30.1596,30.0549,30.1596,88000.0
2006-11-08 11:05:00,43.19,43.22,43.15,43.21,74400.0,30.1596,30.1806,30.1317,30.1736,74400.0
2006-11-08 11:10:00,43.22,43.24,43.14,43.14,62000.0,30.1806,30.1946,30.1247,30.1247,62000.0
2006-11-08 11:15:00,43.16,43.19,43.13,43.14,27800.0,30.1387,30.1596,30.1178,30.1247,27800.0
2006-11-08 11:20:00,43.14,43.24,43.13,43.24,23600.0,30.1247,30.1946,30.1178,30.1946,23600.0
2006-11-08 11:25:00,43.24,43.33,43.24,43.32,34200.0,30.1946,30.2574,30.1946,30.2504,34200.0
2006-11-08 11:30:00,43.33,43.44,43.33,43.4,67800.0,30.2574,30.3342,30.2574,30.3063,67800.0
2006-11-08 11:35:00,43.38,43.47,43.38,43.46,30000.0,30.2923,30.3552,30.2923,30.3482,30000.0
2006-11-08 11:40:00,43.45,43.52,43.45,43.49,106200.0,30.3412,30.3901,30.3412,30.3691,106200.0
2006-11-08 11:45:00,43.5,43.59,43.47,43.48,146400.0,30.3761,30.439,30.3552,30.3622,146400.0
2006-11-08 11:50:00,43.49,43.56,43.49,43.55,71600.0,30.3691,30.418,30.3691,30.411,71600.0
2006-11-08 11:55:00,43.56,43.69,43.56,43.58,92600.0,30.418,30.5088,30.418,30.432,92600.0
2006-11-08 12:00:00,43.59,43.63,43.58,43.6,54000.0,30.439,30.4669,30.432,30.446,54000.0
2006-11-08 12:05:00,43.6,43.67,43.59,43.6,30200.0,30.446,30.4948,30.439,30.446,30200.0
2006-11-08 12:10:00,43.6,43.6,43.56,43.56,77800.0,30.446,30.446,30.418,30.418,77800.0
2006-11-08 12:15:00,43.56,43.56,43.49,43.49,62000.0,30.418,30.418,30.3691,30.3691,62000.0
2006-11-08 12:20:00,43.49,43.5,43.47,43.49,57200.0,30.3691,30.3761,30.3552,30.3691,57200.0
2006-11-08 12:25:00,43.49,43.51,43.45,43.46,59000.0,30.3691,30.3831,30.3412,30.3482,59000.0
2006-11-08 12:30:00,43.46,43.51,43.46,43.48,62600.0,30.3482,30.3831,30.3482,30.3622,62600.0
2006-11-08 12:35:00,43.47,43.47,43.38,43.4,37600.0,30.3552,30.3552,30.2923,30.3063,37600.0
2006-11-08 12:40:00,43.38,43.43,43.37,43.43,57400.0,30.2923,30.3272,30.2853,30.3272,57400.0
2006-11-08 12:45:00,43.43,43.48,43.42,43.48,31200.0,30.3272,30.3622,30.3203,30.3622,31200.0
2006-11-08 12:50:00,43.5,43.58,43.49,43.58,31200.0,30.3761,30.432,30.3691,30.432,31200.0
2006-11-08 12:55:00,43.58,43.6,43.45,43.52,36800.0,30.432,30.446,30.3412,30.3901,36800.0
2006-11-08 13:00:00,43.52,43.56,43.46,43.49,29400.0,30.3901,30.418,30.3482,30.3691,29400.0
2006-11-08 13:05:00,43.49,43.49,43.43,43.48,53600.0,30.3691,30.3691,30.3272,30.3622,53600.0
2006-11-08 13:10:00,43.48,43.53,43.44,43.49,14000.0,30.3622,30.3971,30.3342,30.3691,14000.0
2006-11-08 13:15:00,43.46,43.53,43.45,43.52,13600.0,30.3482,30.3971,30.3412,30.3901,13600.0
2006-11-08 13:20:00,43.52,43.52,43.43,43.43,13400.0,30.3901,30.3901,30.3272,30.3272,13400.0
2006-11-08 13:25:00,43.43,43.44,43.42,43.43,15800.0,30.3272,30.3342,30.3203,30.3272,15800.0
2006-11-08 13:30:00,43.43,43.48,43.38,43.47,27800.0,30.3272,30.3622,30.2923,30.3552,27800.0
2006-11-08 13:35:00,43.47,43.57,43.47,43.52,11400.0,30.3552,30.425,30.3552,30.3901,11400.0
2006-11-08 13:40:00,43.52,43.52,43.45,43.47,17000.0,30.3901,30.3901,30.3412,30.3552,17000.0
2006-11-08 13:45:00,43.47,43.51,43.47,43.51,14200.0,30.3552,30.3831,30.3552,30.3831,14200.0
2006-11-08 13:50:00,43.51,43.6,43.51,43.6,25400.0,30.3831,30.446,30.3831,30.446,25400.0
2006-11-08 13:55:00,43.6,43.67,43.6,43.63,34400.0,30.446,30.4948,30.446,30.4669,34400.0
2006-11-08 14:00:00,43.64,43.74,43.64,43.73,56800.0,30.4739,30.5437,30.4739,30.5367,56800.0
2006-11-08 14:05:00,43.72,43.72,43.65,43.72,78400.0,30.5297,30.5297,30.4809,30.5297,78400.0
2006-11-08 14:10:00,43.7,43.85,43.7,43.79,112600.0,30.5158,30.6205,30.5158,30.5786,112600.0
2006-11-08 14:15:00,43.8,43.9,43.8,43.86,88800.0,30.5856,30.6554,30.5856,30.6275,88800.0
2006-11-08 14:20:00,43.86,43.92,43.8,43.82,56200.0,30.6275,30.6694,30.5856,30.5996,56200.0
2006-11-08 14:25:00,43.81,43.91,43.81,43.9,70400.0,30.5926,30.6624,30.5926,30.6554,70400.0
2006-11-08 14:30:00,43.91,43.95,43.88,43.88,110400.0,30.6624,30.6904,30.6415,30.6415,110400.0
2006-11-08 14:35:00,43.88,43.88,43.82,43.84,87800.0,30.6415,30.6415,30.5996,30.6135,87800.0
2006-11-08 14:40:00,43.82,43.9,43.82,43.89,47800.0,30.5996,30.6554,30.5996,30.6485,47800.0
2006-11-08 14:45:00,43.9,43.92,43.85,43.92,79200.0,30.6554,30.6694,30.6205,30.6694,79200.0
2006-11-08 14:50:00,43.92,43.93,43.86,43.86,75400.0,30.6694,30.6764,30.6275,30.6275,75400.0
2006-11-08 14:55:00,43.85,43.9,43.84,43.88,44200.0,30.6205,30.6554,30.6135,30.6415,44200.0
2006-11-08 15:00:00,43.9,43.9,43.83,43.83,37400.0,30.6554,30.6554,30.6066,30.6066,37400.0
2006-11-08 15:05:00,43.83,43.91,43.82,43.9,38400.0,30.6066,30.6624,30.5996,30.6554,38400.0
2006-11-08 15:10:00,43.9,43.9,43.77,43.78,35200.0,30.6554,30.6554,30.5647,30.5716,35200.0
2006-11-08 15:15:00,43.79,43.82,43.77,43.77,34400.0,30.5786,30.5996,30.5647,30.5647,34400.0
2006-11-08 15:20:00,43.78,43.84,43.77,43.8,38800.0,30.5716,30.6135,30.5647,30.5856,38800.0
2006-11-08 15:25:00,43.82,43.82,43.74,43.75,37200.0,30.5996,30.5996,30.5437,30.5507,37200.0
2006-11-08 15:30:00,43.76,43.82,43.74,43.82,68000.0,30.5577,30.5996,30.5437,30.5996,68000.0
2006-11-08 15:35:00,43.83,43.83,43.69,43.7,69200.0,30.6066,30.6066,30.5088,30.5158,69200.0
2006-11-08 15:40:00,43.7,43.74,43.69,43.7,62400.0,30.5158,30.5437,30.5088,30.5158,62400.0
2006-11-08 15:45:00,43.7,43.72,43.68,43.7,60400.0,30.5158,30.5297,30.5018,30.5158,60400.0
2006-11-08 15:50:00,43.7,43.75,43.69,43.71,72000.0,30.5158,30.5507,30.5088,30.5228,72000.0
2006-11-08 15:55:00,43.71,43.74,43.71,43.73,101800.0,30.5228,30.5437,30.5228,30.5367,101800.0
2006-11-09 09:30:00,43.85,43.93,43.8,43.9,158200.0,30.6205,30.6764,30.5856,30.6554,158200.0
2006-11-09 09:35:00,43.9,43.9,43.6,43.61,95400.0,30.6554,30.6554,30.446,30.4529,95400.0
2006-11-09 09:40:00,43.61,43.62,43.43,43.48,76600.0,30.4529,30.4599,30.3272,30.3622,76600.0
2006-11-09 09:45:00,43.48,43.58,43.41,43.41,104000.0,30.3622,30.432,30.3133,30.3133,104000.0
2006-11-09 09:50:00,43.4,43.52,43.35,43.46,87400.0,30.3063,30.3901,30.2714,30.3482,87400.0
2006-11-09 09:55:00,43.45,43.63,43.34,43.6,118400.0,30.3412,30.4669,30.2644,30.446,118400.0
2006-11-09 10:00:00,43.6,43.71,43.45,43.47,173800.0,30.446,30.5228,30.3412,30.3552,173800.0
2006-11-09 10:05:00,43.47,43.55,43.45,43.5,41400.0,30.3552,30.411,30.3412,30.3761,41400.0
2006-11-09 10:10:00,43.5,43.55,43.48,43.51,104000.0,30.3761,30.411,30.3622,30.3831,104000.0
2006-11-09 10:15:00,43.51,43.52,43.5,43.5,111800.0,30.3831,30.3901,30.3761,30.3761,111800.0
2006-11-09 10:20:00,43.5,43.54,43.5,43.53,84800.0,30.3761,30.4041,30.3761,30.3971,84800.0
2006-11-09 10:25:00,43.54,43.6,43.5,43.55,109600.0,30.4041,30.446,30.3761,30.411,109600.0
2006-11-09 10:30:00,43.56,43.59,43.52,43.57,89800.0,30.418,30.439,30.3901,30.425,89800.0
2006-11-09 10:35:00,43.58,43.59,43.52,43.53,94400.0,30.432,30.439,30.3901,30.3971,94400.0
2006-11-09 10:40:00,43.53,43.55,43.52,43.52,33200.0,30.3971,30.411,30.3901,30.3901,33200.0
2006-11-09 10:45:00,43.53,43.53,43.42,43.42,32800.0,30.3971,30.3971,30.3203,30.3203,32800.0
2006-11-09 10:50:00,43.42,43.48,43.4,43.47,33400.0,30.3203,30.3622,30.3063,30.3552,33400.0
2006-11-09 10:55:00,43.49,43.52,43.48,43.52,26200.0,30.3691,30.3901,30.3622,30.3901,26200.0
2006-11-09 11:00:00,43.51,43.51,43.45,43.49,46400.0,30.3831,30.3831,30.3412,30.3691,46400.0
2006-11-09 11:05:00,43.49,43.51,43.49,43.5,36000.0,30.3691,30.3831,30.3691,30.3761,36000.0
2006-11-09 11:10:00,43.51,43.51,43.48,43.48,48800.0,30.3831,30.3831,30.3622,30.3622,48800.0
2006-11-09 11:15:00,43.48,43.48,43.44,43.45,41000.0,30.3622,30.3622,30.3342,30.3412,41000.0
2006-11-09 11:20:00,43.45,43.46,43.45,43.45,23800.0,30.3412,30.3482,30.3412,30.3412,23800.0
2006-11-09 11:25:00,43.46,43.51,43.44,43.5,18600.0,30.3482,30.3831,30.3342,30.3761,18600.0
2006-11-09 11:30:00,43.5,43.52,43.46,43.47,34800.0,30.3761,30.3901,30.3482,30.3552,34800.0
2006-11-09 11:35:00,43.46,43.5,43.45,43.49,35000.0,30.3482,30.3761,30.3412,30.3691,35000.0
2006-11-09 11:40:00,43.49,43.5,43.45,43.48,27000.0,30.3691,30.3761,30.3412,30.3622,27000.0
2006-11-09 11:45:00,43.48,43.54,43.47,43.5,30200.0,30.3622,30.4041,30.3552,30.3761,30200.0
2006-11-09 11:50:00,43.5,43.53,43.46,43.46,17000.0,30.3761,30.3971,30.3482,30.3482,17000.0
2006-11-09 11:55:00,43.45,43.51,43.45,43.51,25800.0,30.3412,30.3831,30.3412,30.3831,25800.0
2006-11-09 12:00:00,43.51,43.54,43.47,43.49,60000.0,30.3831,30.4041,30.3552,30.3691,60000.0
2006-11-09 12:05:00,43.49,43.51,43.48,43.49,19000.0,30.3691,30.3831,30.3622,30.3691,19000.0
2006-11-09 12:10:00,43.48,43.52,43.48,43.52,26800.0,30.3622,30.3901,30.3622,30.3901,26800.0
2006-11-09 12:15:00,43.52,43.52,43.45,43.48,31600.0,30.3901,30.3901,30.3412,30.3622,31600.0
2006-11-09 12:20:00,43.48,43.49,43.48,43.49,19200.0,30.3622,30.3691,30.3622,30.3691,19200.0
2006-11-09 12:25:00,43.49,43.5,43.48,43.5,9400.0,30.3691,30.3761,30.3622,30.3761,9400.0
2006-11-09 12:30:00,43.5,43.51,43.47,43.47,22200.0,30.3761,30.3831,30.3552,30.3552,22200.0
2006-11-09 12:35:00,43.48,43.48,43.44,43.45,16000.0,30.3622,30.3622,30.3342,30.3412,16000.0
2006-11-09 12:40:00,43.47,43.48,43.44,43.46,27400.0,30.3552,30.3622,30.3342,30.3482,27400.0
2006-11-09 12:45:00,43.46,43.48,43.45,43.45,47000.0,30.3482,30.3622,30.3412,30.3412,47000.0
2006-11-09 12:50:00,43.45,43.48,43.42,43.48,25600.0,30.3412,30.3622,30.3203,30.3622,25600.0
2006-11-09 12:55:00,43.49,43.51,43.47,43.5,20800.0,30.3691,30.3831,30.3552,30.3761,20800.0
2006-11-09 13:00:00,43.49,43.51,43.45,43.51,39600.0,30.3691,30.3831,30.3412,30.3831,39600.0
2006-11-09 13:05:00,43.51,43.51,43.45,43.47,28200.0,30.3831,30.3831,30.3412,30.3552,28200.0
2006-11-09 13:10:00,43.47,43.48,43.45,43.46,33800.0,30.3552,30.3622,30.3412,30.3482,33800.0
2006-11-09 13:15:00,43.47,43.48,43.45,43.47,42200.0,30.3552,30.3622,30.3412,30.3552,42200.0
2006-11-09 13:20:00,43.47,43.51,43.47,43.49,74200.0,30.3552,30.3831,30.3552,30.3691,74200.0
2006-11-09 13:25:00,43.5,43.51,43.49,43.5,51000.0,30.3761,30.3831,30.3691,30.3761,51000.0
2006-11-09 13:30:00,43.5,43.52,43.49,43.49,36400.0,30.3761,30.3901,30.3691,30.3691,36400.0
2006-11-09 13:35:00,43.49,43.49,43.45,43.46,53000.0,30.3691,30.3691,30.3412,30.3482,53000.0
2006-11-09 13:40:00,43.45,43.45,43.41,43.41,33600.0,30.3412,30.3412,30.3133,30.3133,33600.0
2006-11-09 13:45:00,43.42,43.44,43.41,43.41,14400.0,30.3203,30.3342,30.3133,30.3133,14400.0
2006-11-09 13:50:00,43.41,43.45,43.34,43.34,50200.0,30.3133,30.3412,30.2644,30.2644,50200.0
2006-11-09 13:55:00,43.34,43.35,43.33,43.34,27800.0,30.2644,30.2714,30.2574,30.2644,27800.0
2006-11-09 14:00:00,43.34,43.4,43.33,43.4,40000.0,30.2644,30.3063,30.2574,30.3063,40000.0
2006-11-09 14:05:00,43.4,43.45,43.4,43.42,30400.0,30.3063,30.3412,30.3063,30.3203,30400.0
2006-11-09 14:10:00,43.42,43.43,43.34,43.36,43200.0,30.3203,30.3272,30.2644,30.2784,43200.0
2006-11-09 14:15:00,43.35,43.4,43.35,43.38,38000.0,30.2714,30.3063,30.2714,30.2923,38000.0
2006-11-09 14:20:00,43.38,43.39,43.35,43.39,38200.0,30.2923,30.2993,30.2714,30.2993,38200.0
2006-11-09 14:25:00,43.38,43.4,43.37,43.37,60800.0,30.2923,30.3063,30.2853,30.2853,60800.0
2006-11-09 14:30:00,43.37,43.4,43.36,43.38,109000.0,30.2853,30.3063,30.2784,30.2923,109000.0
2006-11-09 14:35:00,43.38,43.39,43.35,43.38,84400.0,30.2923,30.2993,30.2714,30.2923,84400.0
2006-11-09 14:40:00,43.38,43.38,43.34,43.34,21400.0,30.2923,30.2923,30.2644,30.2644,21400.0
2006-11-09 14:45:00,43.34,43.35,43.32,43.33,34000.0,30.2644,30.2714,30.2504,30.2574,34000.0
2006-11-09 14:50:00,43.34,43.39,43.34,43.39,29800.0,30.2644,30.2993,30.2644,30.2993,29800.0
2006-11-09 14:55:00,43.4,43.42,43.36,43.4,29600.0,30.3063,30.3203,30.2784,30.3063,29600.0
2006-11-09 15:00:00,43.39,43.4,43.33,43.35,61800.0,30.2993,30.3063,30.2574,30.2714,61800.0
2006-11-09 15:05:00,43.35,43.38,43.34,43.35,32200.0,30.2714,30.2923,30.2644,30.2714,32200.0
2006-11-09 15:10:00,43.35,43.35,43.3,43.32,38800.0,30.2714,30.2714,30.2365,30.2504,38800.0
2006-11-09 15:15:00,43.31,43.38,43.3,43.38,37000.0,30.2434,30.2923,30.2365,30.2923,37000.0
2006-11-09 15:20:00,43.38,43.41,43.35,43.41,55800.0,30.2923,30.3133,30.2714,30.3133,55800.0
2006-11-09 15:25:00,43.4,43.4,43.36,43.39,29200.0,30.3063,30.3063,30.2784,30.2993,29200.0
2006-11-09 15:30:00,43.41,43.45,43.38,43.38,57400.0,30.3133,30.3412,30.2923,30.2923,57400.0
2006-11-09 15:35:00,43.39,43.41,43.34,43.35,34600.0,30.2993,30.3133,30.2644,30.2714,34600.0
2006-11-09 15:40:00,43.35,43.35,43.3,43.31,39400.0,30.2714,30.2714,30.2365,30.2434,39400.0
2006-11-09 15:45:00,43.29,43.3,43.27,43.29,72200.0,30.2295,30.2365,30.2155,30.2295,72200.0
2006-11-09 15:50:00,43.29,43.32,43.28,43.31,59000.0,30.2295,30.2504,30.2225,30.2434,59000.0
2006-11-09 15:55:00,43.31,43.32,43.28,43.3,68000.0,30.2434,30.2504,30.2225,30.2365,68000.0
2006-11-10 09:30:00,43.35,43.46,43.35,43.4,35000.0,30.2714,30.3482,30.2714,30.3063,35000.0
2006-11-10 09:35:00,43.38,43.44,43.33,43.41,47800.0,30.2923,30.3342,30.2574,30.3133,47800.0
2006-11-10 09:40:00,43.41,43.44,43.38,43.43,535400.0,30.3133,30.3342,30.2923,30.3272,535400.0
2006-11-10 09:45:00,43.43,43.45,43.4,43.42,65200.0,30.3272,30.3412,30.3063,30.3203,65200.0
2006-11-10 09:50:00,43.43,43.46,43.4,43.41,32200.0,30.3272,30.3482,30.3063,30.3133,32200.0
2006-11-10 09:55:00,43.41,43.45,43.4,43.42,33000.0,30.3133,30.3412,30.3063,30.3203,33000.0
2006-11-10 10:00:00,43.42,43.6,43.42,43.56,49200.0,30.3203,30.446,30.3203,30.418,49200.0
2006-11-10 10:05:00,43.55,43.56,43.46,43.47,33200.0,30.411,30.418,30.3482,30.3552,33200.0
2006-11-10 10:10:00,43.47,43.51,43.44,43.51,18400.0,30.3552,30.3831,30.3342,30.3831,18400.0
2006-11-10 10:15:00,43.51,43.54,43.48,43.54,43200.0,30.3831,30.4041,30.3622,30.4041,43200.0
2006-11-10 10:20:00,43.54,43.54,43.46,43.48,42400.0,30.4041,30.4041,30.3482,30.3622,42400.0
2006-11-10 10:25:00,43.48,43.53,43.47,43.47,86800.0,30.3622,30.3971,30.3552,30.3552,86800.0
2006-11-10 10:30:00,43.47,43.53,43.46,43.47,51000.0,30.3552,30.3971,30.3482,30.3552,51000.0
2006-11-10 10:35:00,43.48,43.52,43.47,43.49,46600.0,30.3622,30.3901,30.3552,30.3691,46600.0
2006-11-10 10:40:00,43.5,43.55,43.5,43.55,15400.0,30.3761,30.411,30.3761,30.411,15400.0
2006-11-10 10:45:00,43.55,43.63,43.55,43.55,84600.0,30.411,30.4669,30.411,30.411,84600.0
2006-11-10 10:50:00,43.55,43.65,43.55,43.64,26000.0,30.411,30.4809,30.411,30.4739,26000.0
2006-11-10 10:55:00,43.66,43.69,43.65,43.65,42400.0,30.4879,30.5088,30.4809,30.4809,42400.0
2006-11-10 11:00:00,43.65,43.65,43.58,43.62,45600.0,30.4809,30.4809,30.432,30.4599,45600.0
2006-11-10 11:05:00,43.62,43.62,43.59,43.6,13800.0,30.4599,30.4599,30.439,30.446,13800.0
2006-11-10 11:10:00,43.6,43.6,43.57,43.57,29200.0,30.446,30.446,30.425,30.425,29200.0
2006-11-10 11:15:00,43.56,43.6,43.55,43.59,40200.0,30.418,30.446,30.411,30.439,40200.0
2006-11-10 11:20:00,43.58,43.6,43.58,43.6,13800.0,30.432,30.446,30.432,30.446,13800.0
2006-11-10 11:25:00,43.6,43.64,43.59,43.63,29800.0,30.446,30.4739,30.439,30.4669,29800.0
2006-11-10 11:30:00,43.63,43.66,43.6,43.63,42600.0,30.4669,30.4879,30.446,30.4669,42600.0
2006-11-10 11:35:00,43.63,43.63,43.61,43.63,28200.0,30.4669,30.4669,30.4529,30.4669,28200.0
2006-11-10 11:40:00,43.63,43.63,43.58,43.6,27000.0,30.4669,30.4669,30.432,30.446,27000.0
2006-11-10 11:45:00,43.61,43.62,43.56,43.56,39200.0,30.4529,30.4599,30.418,30.418,39200.0
2006-11-10 11:50:00,43.56,43.59,43.56,43.56,18000.0,30.418,30.439,30.418,30.418,18000.0
2006-11-10 11:55:00,43.56,43.59,43.56,43.59,25200.0,30.418,30.439,30.418,30.439,25200.0
2006-11-10 12:00:00,43.58,43.63,43.58,43.63,12200.0,30.432,30.4669,30.432,30.4669,12200.0
2006-11-10 12:05:00,43.63,43.67,43.63,43.66,52200.0,30.4669,30.4948,30.4669,30.4879,52200.0
2006-11-10 12:10:00,43.65,43.66,43.62,43.62,52200.0,30.4809,30.4879,30.4599,30.4599,52200.0
2006-11-10 12:15:00,43.62,43.66,43.62,43.64,35200.0,30.4599,30.4879,30.4599,30.4739,35200.0
2006-11-10 12:20:00,43.65,43.66,43.61,43.62,42000.0,30.4809,30.4879,30.4529,30.4599,42000.0
2006-11-10 12:25:00,43.61,43.65,43.61,43.65,16800.0,30.4529,30.4809,30.4529,30.4809,16800.0
2006-11-10 12:30:00,43.65,43.65,43.63,43.64,4800.0,30.4809,30.4809,30.4669,30.4739,4800.0
2006-11-10 12:35:00,43.64,43.64,43.63,43.63,8400.0,30.4739,30.4739,30.4669,30.4669,8400.0
2006-11-10 12:40:00,43.64,43.64,43.63,43.63,6000.0,30.4739,30.4739,30.4669,30.4669,6000.0
2006-11-10 12:45:00,43.63,43.63,43.61,43.61,9000.0,30.4669,30.4669,30.4529,30.4529,9000.0
2006-11-10 12:50:00,43.62,43.63,43.62,43.63,22600.0,30.4599,30.4669,30.4599,30.4669,22600.0
2006-11-10 12:55:00,43.63,43.65,43.62,43.62,31400.0,30.4669,30.4809,30.4599,30.4599,31400.0
2006-11-10 13:00:00,43.63,43.63,43.62,43.63,12600.0,30.4669,30.4669,30.4599,30.4669,12600.0
2006-11-10 13:05:00,43.63,43.63,43.58,43.58,15600.0,30.4669,30.4669,30.432,30.432,15600.0
2006-11-10 13:10:00,43.57,43.57,43.56,43.56,8600.0,30.425,30.425,30.418,30.418,8600.0
2006-11-10 13:15:00,43.56,43.57,43.56,43.57,4600.0,30.418,30.425,30.418,30.425,4600.0
2006-11-10 13:20:00,43.57,43.57,43.56,43.57,6400.0,30.425,30.425,30.418,30.425,6400.0
2006-11-10 13:25:00,43.57,43.57,43.53,43.56,34400.0,30.425,30.425,30.3971,30.418,34400.0
2006-11-10 13:30:00,43.55,43.55,43.53,43.54,30600.0,30.411,30.411,30.3971,30.4041,30600.0
2006-11-10 13:35:00,43.54,43.54,43.49,43.49,99000.0,30.4041,30.4041,30.3691,30.3691,99000.0
2006-11-10 13:40:00,43.5,43.5,43.49,43.49,19600.0,30.3761,30.3761,30.3691,30.3691,19600.0
2006-11-10 13:45:00,43.49,43.53,43.49,43.52,22400.0,30.3691,30.3971,30.3691,30.3901,22400.0
2006-11-10 13:50:00,43.52,43.57,43.48,43.48,16600.0,30.3901,30.425,30.3622,30.3622,16600.0
2006-11-10 13:55:00,43.48,43.5,43.48,43.49,24000.0,30.3622,30.3761,30.3622,30.3691,24000.0
2006-11-10 14:00:00,43.49,43.51,43.48,43.5,27200.0,30.3691,30.3831,30.3622,30.3761,27200.0
2006-11-10 14:05:00,43.5,43.56,43.49,43.52,14400.0,30.3761,30.418,30.3691,30.3901,14400.0
2006-11-10 14:10:00,43.53,43.6,43.51,43.54,26400.0,30.3971,30.446,30.3831,30.4041,26400.0
2006-11-10 14:15:00,43.53,43.6,43.53,43.58,19400.0,30.3971,30.446,30.3971,30.432,19400.0
2006-11-10 14:20:00,43.6,43.61,43.58,43.59,20000.0,30.446,30.4529,30.432,30.439,20000.0
2006-11-10 14:25:00,43.59,43.62,43.59,43.59,10000.0,30.439,30.4599,30.439,30.439,10000.0
2006-11-10 14:30:00,43.59,43.61,43.55,43.56,33400.0,30.439,30.4529,30.411,30.418,33400.0
2006-11-10 14:35:00,43.56,43.58,43.55,43.57,10800.0,30.418,30.432,30.411,30.425,10800.0
2006-11-10 14:40:00,43.57,43.67,43.57,43.65,44000.0,30.425,30.4948,30.425,30.4809,44000.0
2006-11-10 14:45:00,43.65,43.67,43.62,43.62,8800.0,30.4809,30.4948,30.4599,30.4599,8800.0
2006-11-10 14:50:00,43.6,43.61,43.6,43.6,16200.0,30.446,30.4529,30.446,30.446,16200.0
2006-11-10 14:55:00,43.6,43.62,43.6,43.6,33800.0,30.446,30.4599,30.446,30.446,33800.0
2006-11-10 15:00:00,43.59,43.6,43.57,43.59,15800.0,30.439,30.446,30.425,30.439,15800.0
2006-11-10 15:05:00,43.6,43.6,43.57,43.57,12000.0,30.446,30.446,30.425,30.425,12000.0
2006-11-10 15:10:00,43.58,43.58,43.54,43.54,12800.0,30.432,30.432,30.4041,30.4041,12800.0
2006-11-10 15:15:00,43.53,43.55,43.51,43.52,26400.0,30.3971,30.411,30.3831,30.3901,26400.0
2006-11-10 15:20:00,43.51,43.52,43.49,43.49,58400.0,30.3831,30.3901,30.3691,30.3691,58400.0
2006-11-10 15:25:00,43.49,43.51,43.48,43.5,48800.0,30.3691,30.3831,30.3622,30.3761,48800.0
2006-11-10 15:30:00,43.5,43.51,43.49,43.51,65800.0,30.3761,30.3831,30.3691,30.3831,65800.0
2006-11-10 15:35:00,43.51,43.54,43.51,43.54,25400.0,30.3831,30.4041,30.3831,30.4041,25400.0
2006-11-10 15:40:00,43.54,43.56,43.52,43.52,45600.0,30.4041,30.418,30.3901,30.3901,45600.0
2006-11-10 15:45:00,43.53,43.54,43.52,43.54,81600.0,30.3971,30.4041,30.3901,30.4041,81600.0
2006-11-10 15:50:00,43.53,43.54,43.52,43.53,53000.0,30.3971,30.4041,30.3901,30.3971,53000.0
2006-11-10 15:55:00,43.53,43.55,43.51,43.52,52400.0,30.3971,30.411,30.3831,30.3901,52400.0
2006-11-13 09:30:00,43.56,43.59,43.48,43.51,53000.0,30.418,30.439,30.3622,30.3831,53000.0
2006-11-13 09:35:00,43.51,43.65,43.51,43.62,33800.0,30.3831,30.4809,30.3831,30.4599,33800.0
2006-11-13 09:40:00,43.62,43.66,43.54,43.58,56400.0,30.4599,30.4879,30.4041,30.432,56400.0
2006-11-13 09:45:00,43.6,43.65,43.59,43.63,48800.0,30.446,30.4809,30.439,30.4669,48800.0
2006-11-13 09:50:00,43.63,43.83,43.6,43.76,58200.0,30.4669,30.6066,30.446,30.5577,58200.0
2006-11-13 09:55:00,43.75,43.77,43.7,43.73,82800.0,30.5507,30.5647,30.5158,30.5367,82800.0
2006-11-13 10:00:00,43.73,43.77,43.71,43.72,39400.0,30.5367,30.5647,30.5228,30.5297,39400.0
2006-11-13 10:05:00,43.72,43.77,43.7,43.76,25200.0,30.5297,30.5647,30.5158,30.5577,25200.0
2006-11-13 10:10:00,43.76,43.77,43.73,43.74,48600.0,30.5577,30.5647,30.5367,30.5437,48600.0
2006-11-13 10:15:00,43.73,43.77,43.71,43.75,59400.0,30.5367,30.5647,30.5228,30.5507,59400.0
2006-11-13 10:20:00,43.75,43.75,43.6,43.7,45800.0,30.5507,30.5507,30.446,30.5158,45800.0
2006-11-13 10:25:00,43.69,43.76,43.69,43.76,14400.0,30.5088,30.5577,30.5088,30.5577,14400.0
2006-11-13 10:30:00,43.76,43.8,43.75,43.77,38800.0,30.5577,30.5856,30.5507,30.5647,38800.0
2006-11-13 10:35:00,43.77,43.77,43.75,43.76,57200.0,30.5647,30.5647,30.5507,30.5577,57200.0
2006-11-13 10:40:00,43.76,43.79,43.75,43.79,58600.0,30.5577,30.5786,30.5507,30.5786,58600.0
2006-11-13 10:45:00,43.78,43.83,43.77,43.8,54800.0,30.5716,30.6066,30.5647,30.5856,54800.0
2006-11-13 10:50:00,43.81,43.83,43.8,43.82,21600.0,30.5926,30.6066,30.5856,30.5996,21600.0
2006-11-13 10:55:00,43.82,43.85,43.8,43.82,22800.0,30.5996,30.6205,30.5856,30.5996,22800.0
2006-11-13 11:00:00,43.82,43.87,43.82,43.87,25400.0,30.5996,30.6345,30.5996,30.6345,25400.0
2006-11-13 11:05:00,43.88,43.95,43.85,43.87,59000.0,30.6415,30.6904,30.6205,30.6345,59000.0
2006-11-13 11:10:00,43.87,43.88,43.83,43.87,25000.0,30.6345,30.6415,30.6066,30.6345,25000.0
2006-11-13 11:15:00,43.86,43.9,43.84,43.86,17000.0,30.6275,30.6554,30.6135,30.6275,17000.0
2006-11-13 11:20:00,43.86,43.89,43.84,43.86,64600.0,30.6275,30.6485,30.6135,30.6275,64600.0
2006-11-13 11:25:00,43.86,43.9,43.85,43.85,10600.0,30.6275,30.6554,30.6205,30.6205,10600.0
2006-11-13 11:30:00,43.88,43.94,43.86,43.94,19600.0,30.6415,30.6834,30.6275,30.6834,19600.0
2006-11-13 11:35:00,43.93,43.95,43.9,43.93,26800.0,30.6764,30.6904,30.6554,30.6764,26800.0
2006-11-13 11:40:00,43.92,43.92,43.9,43.9,38400.0,30.6694,30.6694,30.6554,30.6554,38400.0
2006-11-13 11:45:00,43.9,43.92,43.87,43.92,20000.0,30.6554,30.6694,30.6345,30.6694,20000.0
2006-11-13 11:50:00,43.93,43.99,43.91,43.99,22200.0,30.6764,30.7183,30.6624,30.7183,22200.0
2006-11-13 11:55:00,43.99,44.09,43.99,44.06,71200.0,30.7183,30.7881,30.7183,30.7672,71200.0
2006-11-13 12:00:00,44.05,44.05,43.99,43.99,19200.0,30.7602,30.7602,30.7183,30.7183,19200.0
2006-11-13 12:05:00,43.99,43.99,43.93,43.98,172400.0,30.7183,30.7183,30.6764,30.7113,172400.0
2006-11-13 12:10:00,44.0,44.08,43.99,44.07,20400.0,30.7253,30.7811,30.7183,30.7742,20400.0
2006-11-13 12:15:00,44.07,44.08,44.02,44.06,18800.0,30.7742,30.7811,30.7392,30.7672,18800.0
2006-11-13 12:20:00,44.05,44.19,44.05,44.19,60800.0,30.7602,30.858,30.7602,30.858,60800.0
2006-11-13 12:25:00,44.18,44.22,44.16,44.21,26800.0,30.851,30.8789,30.837,30.8719,26800.0
2006-11-13 12:30:00,44.21,44.27,44.2,44.27,31400.0,30.8719,30.9138,30.8649,30.9138,31400.0
2006-11-13 12:35:00,44.26,44.26,44.22,44.22,17800.0,30.9068,30.9068,30.8789,30.8789,17800.0
2006-11-13 12:40:00,44.22,44.22,44.13,44.13,15600.0,30.8789,30.8789,30.8161,30.8161,15600.0
2006-11-13 12:45:00,44.13,44.18,44.05,44.05,38200.0,30.8161,30.851,30.7602,30.7602,38200.0
2006-11-13 12:50:00,44.05,44.09,44.03,44.09,26400.0,30.7602,30.7881,30.7462,30.7881,26400.0
2006-11-13 12:55:00,44.09,44.1,44.05,44.05,21200.0,30.7881,30.7951,30.7602,30.7602,21200.0
2006-11-13 13:00:00,44.05,44.05,44.0,44.02,31000.0,30.7602,30.7602,30.7253,30.7392,31000.0
2006-11-13 13:05:00,44.02,44.05,44.0,44.0,17600.0,30.7392,30.7602,30.7253,30.7253,17600.0
2006-11-13 13:10:00,44.0,44.06,44.0,44.04,17800.0,30.7253,30.7672,30.7253,30.7532,17800.0
2006-11-13 13:15:00,44.04,44.05,44.02,44.02,10600.0,30.7532,30.7602,30.7392,30.7392,10600.0
2006-11-13 13:20:00,44.03,44.03,43.99,44.03,14400.0,30.7462,30.7462,30.7183,30.7462,14400.0
2006-11-13 13:25:00,44.03,44.04,44.01,44.02,12600.0,30.7462,30.7532,30.7323,30.7392,12600.0
2006-11-13 13:30:00,44.02,44.07,44.01,44.04,23400.0,30.7392,30.7742,30.7323,30.7532,23400.0
2006-11-13 13:35:00,44.04,44.09,44.04,44.09,27400.0,30.7532,30.7881,30.7532,30.7881,27400.0
2006-11-13 13:40:00,44.09,44.1,44.08,44.09,10200.0,30.7881,30.7951,30.7811,30.7881,10200.0
2006-11-13 13:45:00,44.09,44.15,44.06,44.13,33000.0,30.7881,30.83,30.7672,30.8161,33000.0
2006-11-13 13:50:00,44.13,44.27,44.13,44.24,54000.0,30.8161,30.9138,30.8161,30.8929,54000.0
2006-11-13 13:55:00,44.24,44.28,44.23,44.25,45600.0,30.8929,30.9208,30.8859,30.8998,45600.0
2006-11-13 14:00:00,44.25,44.31,44.25,44.3,54200.0,30.8998,30.9417,30.8998,30.9348,54200.0
2006-11-13 14:05:00,44.3,44.38,44.3,44.38,118000.0,30.9348,30.9906,30.9348,30.9906,118000.0
2006-11-13 14:10:00,44.38,44.42,44.32,44.42,46600.0,30.9906,31.0186,30.9487,31.0186,46600.0
2006-11-13 14:15:00,44.42,44.45,44.4,44.4,41000.0,31.0186,31.0395,31.0046,31.0046,41000.0
2006-11-13 14:20:00,44.4,44.48,44.38,44.43,37200.0,31.0046,31.0605,30.9906,31.0255,37200.0
2006-11-13 14:25:00,44.43,44.54,44.43,44.52,78600.0,31.0255,31.1024,31.0255,31.0884,78600.0
2006-11-13 14:30:00,44.52,44.63,44.52,44.61,82600.0,31.0884,31.1652,31.0884,31.1512,82600.0
2006-11-13 14:35:00,44.63,44.63,44.51,44.51,35800.0,31.1652,31.1652,31.0814,31.0814,35800.0
2006-11-13 14:40:00,44.51,44.57,44.49,44.56,42000.0,31.0814,31.1233,31.0674,31.1163,42000.0
2006-11-13 14:45:00,44.55,44.57,44.54,44.56,58200.0,31.1093,31.1233,31.1024,31.1163,58200.0
2006-11-13 14:50:00,44.56,44.56,44.54,44.56,29600.0,31.1163,31.1163,31.1024,31.1163,29600.0
2006-11-13 14:55:00,44.56,44.59,44.56,44.56,84600.0,31.1163,31.1373,31.1163,31.1163,84600.0
2006-11-13 15:00:00,44.56,44.56,44.47,44.49,59000.0,31.1163,31.1163,31.0535,31.0674,59000.0
2006-11-13 15:05:00,44.48,44.49,44.42,44.42,20200.0,31.0605,31.0674,31.0186,31.0186,20200.0
2006-11-13 15:10:00,44.42,44.45,44.38,44.44,63400.0,31.0186,31.0395,30.9906,31.0325,63400.0
2006-11-13 15:15:00,44.43,44.49,44.4,44.4,74600.0,31.0255,31.0674,31.0046,31.0046,74600.0
2006-11-13 15:20:00,44.41,44.43,44.35,44.35,80400.0,31.0116,31.0255,30.9697,30.9697,80400.0
2006-11-13 15:25:00,44.35,44.4,44.34,44.37,98400.0,30.9697,31.0046,30.9627,30.9836,98400.0
2006-11-13 15:30:00,44.37,44.38,44.34,44.36,46200.0,30.9836,30.9906,30.9627,30.9767,46200.0
2006-11-13 15:35:00,44.36,44.36,44.28,44.32,88800.0,30.9767,30.9767,30.9208,30.9487,88800.0
2006-11-13 15:40:00,44.32,44.32,44.27,44.31,69200.0,30.9487,30.9487,30.9138,30.9417,69200.0
2006-11-13 15:45:00,44.3,44.33,44.29,44.32,64200.0,30.9348,30.9557,30.9278,30.9487,64200.0
2006-11-13 15:50:00,44.32,44.35,44.3,44.3,107000.0,30.9487,30.9697,30.9348,30.9348,107000.0
2006-11-13 15:55:00,44.3,44.3,44.28,44.3,86800.0,30.9348,30.9348,30.9208,30.9348,86800.0
2006-11-14 09:30:00,44.68,44.68,44.44,44.47,94200.0,31.2001,31.2001,31.0325,31.0535,94200.0
2006-11-14 09:35:00,44.47,44.51,44.4,44.51,154400.0,31.0535,31.0814,31.0046,31.0814,154400.0
2006-11-14 09:40:00,44.51,44.71,44.5,44.71,55600.0,31.0814,31.2211,31.0744,31.2211,55600.0
2006-11-14 09:45:00,44.72,44.83,44.57,44.59,81800.0,31.2281,31.3049,31.1233,31.1373,81800.0
2006-11-14 09:50:00,44.57,44.63,44.53,44.57,50800.0,31.1233,31.1652,31.0954,31.1233,50800.0
2006-11-14 09:55:00,44.57,44.58,44.51,44.57,80200.0,31.1233,31.1303,31.0814,31.1233,80200.0
2006-11-14 10:00:00,44.58,44.62,44.57,44.6,90200.0,31.1303,31.1582,31.1233,31.1443,90200.0
2006-11-14 10:05:00,44.6,44.7,44.6,44.69,37800.0,31.1443,31.2141,31.1443,31.2071,37800.0
2006-11-14 10:10:00,44.69,44.72,44.55,44.57,70400.0,31.2071,31.2281,31.1093,31.1233,70400.0
2006-11-14 10:15:00,44.54,44.6,44.54,44.56,47800.0,31.1024,31.1443,31.1024,31.1163,47800.0
2006-11-14 10:20:00,44.57,44.59,44.52,44.59,55200.0,31.1233,31.1373,31.0884,31.1373,55200.0
2006-11-14 10:25:00,44.6,44.62,44.58,44.58,40600.0,31.1443,31.1582,31.1303,31.1303,40600.0
2006-11-14 10:30:00,44.58,44.63,44.58,44.59,40000.0,31.1303,31.1652,31.1303,31.1373,40000.0
2006-11-14 10:35:00,44.56,44.57,44.51,44.57,48800.0,31.1163,31.1233,31.0814,31.1233,48800.0
2006-11-14 10:40:00,44.57,44.6,44.54,44.54,38000.0,31.1233,31.1443,31.1024,31.1024,38000.0
2006-11-14 10:45:00,44.54,44.56,44.51,44.54,66400.0,31.1024,31.1163,31.0814,31.1024,66400.0
2006-11-14 10:50:00,44.54,44.6,44.53,44.55,66200.0,31.1024,31.1443,31.0954,31.1093,66200.0
2006-11-14 10:55:00,44.55,44.56,44.54,44.56,25800.0,31.1093,31.1163,31.1024,31.1163,25800.0
2006-11-14 11:00:00,44.56,44.63,44.56,44.6,53400.0,31.1163,31.1652,31.1163,31.1443,53400.0
2006-11-14 11:05:00,44.6,44.61,44.58,44.59,35800.0,31.1443,31.1512,31.1303,31.1373,35800.0
2006-11-14 11:10:00,44.58,44.58,44.52,44.52,35800.0,31.1303,31.1303,31.0884,31.0884,35800.0
2006-11-14 11:15:00,44.52,44.56,44.49,44.53,52200.0,31.0884,31.1163,31.0674,31.0954,52200.0
2006-11-14 11:20:00,44.52,44.52,44.47,44.49,44800.0,31.0884,31.0884,31.0535,31.0674,44800.0
2006-11-14 11:25:00,44.49,44.54,44.47,44.52,35600.0,31.0674,31.1024,31.0535,31.0884,35600.0
2006-11-14 11:30:00,44.53,44.62,44.53,44.61,66800.0,31.0954,31.1582,31.0954,31.1512,66800.0
2006-11-14 11:35:00,44.6,44.6,44.52,44.52,10600.0,31.1443,31.1443,31.0884,31.0884,10600.0
2006-11-14 11:40:00,44.53,44.56,44.52,44.53,19800.0,31.0954,31.1163,31.0884,31.0954,19800.0
2006-11-14 11:45:00,44.52,44.52,44.47,44.52,93200.0,31.0884,31.0884,31.0535,31.0884,93200.0
2006-11-14 11:50:00,44.52,44.55,44.48,44.53,52400.0,31.0884,31.1093,31.0605,31.0954,52400.0
2006-11-14 11:55:00,44.53,44.57,44.5,44.52,30800.0,31.0954,31.1233,31.0744,31.0884,30800.0
2006-11-14 12:00:00,44.52,44.52,44.42,44.43,22800.0,31.0884,31.0884,31.0186,31.0255,22800.0
2006-11-14 12:05:00,44.44,44.44,44.35,44.38,40800.0,31.0325,31.0325,30.9697,30.9906,40800.0
2006-11-14 12:10:00,44.38,44.44,44.38,44.41,36400.0,30.9906,31.0325,30.9906,31.0116,36400.0
2006-11-14 12:15:00,44.41,44.5,44.4,44.5,33200.0,31.0116,31.0744,31.0046,31.0744,33200.0
2006-11-14 12:20:00,44.49,44.49,44.47,44.47,24000.0,31.0674,31.0674,31.0535,31.0535,24000.0
2006-11-14 12:25:00,44.47,44.47,44.4,44.41,11800.0,31.0535,31.0535,31.0046,31.0116,11800.0
2006-11-14 12:30:00,44.41,44.41,44.38,44.38,21800.0,31.0116,31.0116,30.9906,30.9906,21800.0
2006-11-14 12:35:00,44.38,44.38,44.37,44.38,32400.0,30.9906,30.9906,30.9836,30.9906,32400.0
2006-11-14 12:40:00,44.37,44.43,44.37,44.41,119200.0,30.9836,31.0255,30.9836,31.0116,119200.0
2006-11-14 12:45:00,44.41,44.6,44.41,44.5,62400.0,31.0116,31.1443,31.0116,31.0744,62400.0
2006-11-14 12:50:00,44.51,44.52,44.48,44.5,19800.0,31.0814,31.0884,31.0605,31.0744,19800.0
2006-11-14 12:55:00,44.5,44.54,44.49,44.49,26800.0,31.0744,31.1024,31.0674,31.0674,26800.0
2006-11-14 13:00:00,44.5,44.6,44.5,44.6,50600.0,31.0744,31.1443,31.0744,31.1443,50600.0
2006-11-14 13:05:00,44.59,44.61,44.57,44.58,12200.0,31.1373,31.1512,31.1233,31.1303,12200.0
2006-11-14 13:10:00,44.58,44.58,44.52,44.52,5400.0,31.1303,31.1303,31.0884,31.0884,5400.0
2006-11-14 13:15:00,44.52,44.52,44.49,44.51,8400.0,31.0884,31.0884,31.0674,31.0814,8400.0
2006-11-14 13:20:00,44.52,44.6,44.52,44.59,26000.0,31.0884,31.1443,31.0884,31.1373,26000.0
2006-11-14 13:25:00,44.57,44.57,44.5,44.51,11000.0,31.1233,31.1233,31.0744,31.0814,11000.0
2006-11-14 13:30:00,44.52,44.55,44.52,44.53,8000.0,31.0884,31.1093,31.0884,31.0954,8000.0
2006-11-14 13:35:00,44.52,44.58,44.5,44.56,22000.0,31.0884,31.1303,31.0744,31.1163,22000.0
2006-11-14 13:40:00,44.56,44.58,44.52,44.52,7600.0,31.1163,31.1303,31.0884,31.0884,7600.0
2006-11-14 13:45:00,44.52,44.56,44.52,44.56,16000.0,31.0884,31.1163,31.0884,31.1163,16000.0
2006-11-14 13:50:00,44.56,44.6,44.55,44.6,37600.0,31.1163,31.1443,31.1093,31.1443,37600.0
2006-11-14 13:55:00,44.58,44.63,44.58,44.6,25600.0,31.1303,31.1652,31.1303,31.1443,25600.0
2006-11-14 14:00:00,44.6,44.6,44.58,44.58,18800.0,31.1443,31.1443,31.1303,31.1303,18800.0
2006-11-14 14:05:00,44.58,44.62,44.54,44.59,32800.0,31.1303,31.1582,31.1024,31.1373,32800.0
2006-11-14 14:10:00,44.6,44.62,44.53,44.53,11600.0,31.1443,31.1582,31.0954,31.0954,11600.0
2006-11-14 14:15:00,44.52,44.55,44.52,44.52,18000.0,31.0884,31.1093,31.0884,31.0884,18000.0
2006-11-14 14:20:00,44.52,44.55,44.49,44.51,49400.0,31.0884,31.1093,31.0674,31.0814,49400.0
2006-11-14 14:25:00,44.51,44.59,44.5,44.59,51200.0,31.0814,31.1373,31.0744,31.1373,51200.0
2006-11-14 14:30:00,44.6,44.6,44.54,44.58,40200.0,31.1443,31.1443,31.1024,31.1303,40200.0
2006-11-14 14:35:00,44.57,44.66,44.54,44.65,45200.0,31.1233,31.1862,31.1024,31.1792,45200.0
2006-11-14 14:40:00,44.67,44.81,44.67,44.76,57800.0,31.1931,31.2909,31.1931,31.256,57800.0
2006-11-14 14:45:00,44.76,44.86,44.74,44.83,40800.0,31.256,31.3258,31.242,31.3049,40800.0
2006-11-14 14:50:00,44.81,44.82,44.72,44.81,38600.0,31.2909,31.2979,31.2281,31.2909,38600.0
2006-11-14 14:55:00,44.81,44.93,44.79,44.93,44200.0,31.2909,31.3747,31.2769,31.3747,44200.0
2006-11-14 15:00:00,44.93,44.97,44.89,44.93,54200.0,31.3747,31.4026,31.3468,31.3747,54200.0
2006-11-14 15:05:00,44.92,44.97,44.9,44.95,56800.0,31.3677,31.4026,31.3537,31.3887,56800.0
2006-11-14 15:10:00,44.96,44.96,44.85,44.88,31400.0,31.3956,31.3956,31.3188,31.3398,31400.0
2006-11-14 15:15:00,44.88,44.96,44.88,44.95,35800.0,31.3398,31.3956,31.3398,31.3887,35800.0
2006-11-14 15:20:00,44.94,44.94,44.9,44.9,47000.0,31.3817,31.3817,31.3537,31.3537,47000.0
2006-11-14 15:25:00,44.9,44.9,44.84,44.86,69800.0,31.3537,31.3537,31.3118,31.3258,69800.0
2006-11-14 15:30:00,44.87,44.93,44.85,44.85,64600.0,31.3328,31.3747,31.3188,31.3188,64600.0
2006-11-14 15:35:00,44.85,44.89,44.84,44.87,62800.0,31.3188,31.3468,31.3118,31.3328,62800.0
2006-11-14 15:40:00,44.87,44.87,44.81,44.85,88000.0,31.3328,31.3328,31.2909,31.3188,88000.0
2006-11-14 15:45:00,44.85,44.92,44.84,44.91,94200.0,31.3188,31.3677,31.3118,31.3607,94200.0
2006-11-14 15:50:00,44.91,44.95,44.91,44.95,80600.0,31.3607,31.3887,31.3607,31.3887,80600.0
2006-11-14 15:55:00,44.94,44.95,44.91,44.93,75400.0,31.3817,31.3887,31.3607,31.3747,75400.0
2006-11-15 09:30:00,44.7,44.81,44.63,44.76,59200.0,31.2141,31.2909,31.1652,31.256,59200.0
2006-11-15 09:35:00,44.77,44.85,44.77,44.84,188000.0,31.263,31.3188,31.263,31.3118,188000.0
2006-11-15 09:40:00,44.84,44.88,44.81,44.81,54000.0,31.3118,31.3398,31.2909,31.2909,54000.0
2006-11-15 09:45:00,44.77,44.81,44.69,44.72,82600.0,31.263,31.2909,31.2071,31.2281,82600.0
2006-11-15 09:50:00,44.73,44.78,44.71,44.77,109000.0,31.235,31.2699,31.2211,31.263,109000.0
2006-11-15 09:55:00,44.77,44.77,44.7,44.7,67400.0,31.263,31.263,31.2141,31.2141,67400.0
2006-11-15 10:00:00,44.7,44.7,44.6,44.63,78400.0,31.2141,31.2141,31.1443,31.1652,78400.0
2006-11-15 10:05:00,44.63,44.63,44.56,44.57,61400.0,31.1652,31.1652,31.1163,31.1233,61400.0
2006-11-15 10:10:00,44.58,44.63,44.56,44.6,136800.0,31.1303,31.1652,31.1163,31.1443,136800.0
2006-11-15 10:15:00,44.59,44.59,44.5,44.5,49400.0,31.1373,31.1373,31.0744,31.0744,49400.0
2006-11-15 10:20:00,44.49,44.52,44.47,44.51,66200.0,31.0674,31.0884,31.0535,31.0814,66200.0
2006-11-15 10:25:00,44.5,44.53,44.49,44.52,30400.0,31.0744,31.0954,31.0674,31.0884,30400.0
2006-11-15 10:30:00,44.52,44.52,44.45,44.48,66200.0,31.0884,31.0884,31.0395,31.0605,66200.0
2006-11-15 10:35:00,44.49,44.56,44.47,44.56,69800.0,31.0674,31.1163,31.0535,31.1163,69800.0
2006-11-15 10:40:00,44.57,44.57,44.53,44.55,28600.0,31.1233,31.1233,31.0954,31.1093,28600.0
2006-11-15 10:45:00,44.54,44.57,44.51,44.51,35000.0,31.1024,31.1233,31.0814,31.0814,35000.0
2006-11-15 10:50:00,44.51,44.51,44.37,44.37,134200.0,31.0814,31.0814,30.9836,30.9836,134200.0
2006-11-15 10:55:00,44.37,44.37,44.31,44.33,88600.0,30.9836,30.9836,30.9417,30.9557,88600.0
2006-11-15 11:00:00,44.33,44.4,44.28,44.4,79200.0,30.9557,31.0046,30.9208,31.0046,79200.0
2006-11-15 11:05:00,44.4,44.49,44.4,44.48,93200.0,31.0046,31.0674,31.0046,31.0605,93200.0
2006-11-15 11:10:00,44.48,44.49,44.43,44.45,102400.0,31.0605,31.0674,31.0255,31.0395,102400.0
2006-11-15 11:15:00,44.45,44.46,44.43,44.44,108200.0,31.0395,31.0465,31.0255,31.0325,108200.0
2006-11-15 11:20:00,44.44,44.48,44.42,44.48,32400.0,31.0325,31.0605,31.0186,31.0605,32400.0
2006-11-15 11:25:00,44.48,44.48,44.44,44.45,29400.0,31.0605,31.0605,31.0325,31.0395,29400.0
2006-11-15 11:30:00,44.46,44.46,44.42,44.44,41800.0,31.0465,31.0465,31.0186,31.0325,41800.0
2006-11-15 11:35:00,44.44,44.45,44.42,44.43,40200.0,31.0325,31.0395,31.0186,31.0255,40200.0
2006-11-15 11:40:00,44.43,44.46,44.41,44.44,47600.0,31.0255,31.0465,31.0116,31.0325,47600.0
2006-11-15 11:45:00,44.43,44.45,44.43,44.45,18600.0,31.0255,31.0395,31.0255,31.0395,18600.0
2006-11-15 11:50:00,44.45,44.48,44.45,44.47,25800.0,31.0395,31.0605,31.0395,31.0535,25800.0
2006-11-15 11:55:00,44.47,44.52,44.47,44.51,210000.0,31.0535,31.0884,31.0535,31.0814,210000.0
2006-11-15 12:00:00,44.52,44.54,44.44,44.46,114400.0,31.0884,31.1024,31.0325,31.0465,114400.0
2006-11-15 12:05:00,44.46,44.57,44.46,44.56,72000.0,31.0465,31.1233,31.0465,31.1163,72000.0
2006-11-15 12:10:00,44.54,44.57,44.5,44.54,90400.0,31.1024,31.1233,31.0744,31.1024,90400.0
2006-11-15 12:15:00,44.53,44.54,44.49,44.51,45000.0,31.0954,31.1024,31.0674,31.0814,45000.0
2006-11-15 12:20:00,44.5,44.52,44.49,44.52,38000.0,31.0744,31.0884,31.0674,31.0884,38000.0
2006-11-15 12:25:00,44.52,44.57,44.51,44.55,30400.0,31.0884,31.1233,31.0814,31.1093,30400.0
2006-11-15 12:30:00,44.55,44.55,44.52,44.52,11400.0,31.1093,31.1093,31.0884,31.0884,11400.0
2006-11-15 12:35:00,44.52,44.54,44.51,44.52,30200.0,31.0884,31.1024,31.0814,31.0884,30200.0
2006-11-15 12:40:00,44.52,44.58,44.52,44.57,54200.0,31.0884,31.1303,31.0884,31.1233,54200.0
2006-11-15 12:45:00,44.57,44.63,44.56,44.61,65400.0,31.1233,31.1652,31.1163,31.1512,65400.0
2006-11-15 12:50:00,44.61,44.62,44.59,44.59,38400.0,31.1512,31.1582,31.1373,31.1373,38400.0
2006-11-15 12:55:00,44.58,44.6,44.58,44.59,32600.0,31.1303,31.1443,31.1303,31.1373,32600.0
2006-11-15 13:00:00,44.59,44.59,44.57,44.59,24800.0,31.1373,31.1373,31.1233,31.1373,24800.0
2006-11-15 13:05:00,44.58,44.59,44.57,44.58,10200.0,31.1303,31.1373,31.1233,31.1303,10200.0
2006-11-15 13:10:00,44.58,44.58,44.57,44.58,20400.0,31.1303,31.1303,31.1233,31.1303,20400.0
2006-11-15 13:15:00,44.58,44.6,44.56,44.59,37600.0,31.1303,31.1443,31.1163,31.1373,37600.0
2006-11-15 13:20:00,44.58,44.59,44.57,44.58,27200.0,31.1303,31.1373,31.1233,31.1303,27200.0
2006-11-15 13:25:00,44.58,44.6,44.58,44.59,36400.0,31.1303,31.1443,31.1303,31.1373,36400.0
2006-11-15 13:30:00,44.59,44.59,44.58,44.59,19600.0,31.1373,31.1373,31.1303,31.1373,19600.0
2006-11-15 13:35:00,44.59,44.61,44.57,44.57,35200.0,31.1373,31.1512,31.1233,31.1233,35200.0
2006-11-15 13:40:00,44.58,44.59,44.57,44.59,43200.0,31.1303,31.1373,31.1233,31.1373,43200.0
2006-11-15 13:45:00,44.59,44.61,44.57,44.61,28800.0,31.1373,31.1512,31.1233,31.1512,28800.0
2006-11-15 13:50:00,44.6,44.62,44.6,44.62,9200.0,31.1443,31.1582,31.1443,31.1582,9200.0
2006-11-15 13:55:00,44.62,44.65,44.59,44.59,34800.0,31.1582,31.1792,31.1373,31.1373,34800.0
2006-11-15 14:00:00,44.59,44.59,44.5,44.58,117400.0,31.1373,31.1373,31.0744,31.1303,117400.0
2006-11-15 14:05:00,44.57,44.63,44.54,44.62,53000.0,31.1233,31.1652,31.1024,31.1582,53000.0
2006-11-15 14:10:00,44.61,44.71,44.59,44.7,47400.0,31.1512,31.2211,31.1373,31.2141,47400.0
2006-11-15 14:15:00,44.7,44.71,44.62,44.63,66600.0,31.2141,31.2211,31.1582,31.1652,66600.0
2006-11-15 14:20:00,44.63,44.65,44.6,44.6,33200.0,31.1652,31.1792,31.1443,31.1443,33200.0
2006-11-15 14:25:00,44.6,44.61,44.56,44.6,36600.0,31.1443,31.1512,31.1163,31.1443,36600.0
2006-11-15 14:30:00,44.58,44.59,44.56,44.57,21000.0,31.1303,31.1373,31.1163,31.1233,21000.0
2006-11-15 14:35:00,44.56,44.6,44.54,44.59,62600.0,31.1163,31.1443,31.1024,31.1373,62600.0
2006-11-15 14:40:00,44.58,44.59,44.55,44.55,36400.0,31.1303,31.1373,31.1093,31.1093,36400.0
2006-11-15 14:45:00,44.52,44.62,44.52,44.62,41000.0,31.0884,31.1582,31.0884,31.1582,41000.0
2006-11-15 14:50:00,44.62,44.62,44.54,44.61,54200.0,31.1582,31.1582,31.1024,31.1512,54200.0
2006-11-15 14:55:00,44.62,44.66,44.58,44.65,40600.0,31.1582,31.1862,31.1303,31.1792,40600.0
2006-11-15 15:00:00,44.65,44.67,44.63,44.67,30600.0,31.1792,31.1931,31.1652,31.1931,30600.0
2006-11-15 15:05:00,44.66,44.7,44.63,44.66,27600.0,31.1862,31.2141,31.1652,31.1862,27600.0
2006-11-15 15:10:00,44.66,44.72,44.66,44.71,18200.0,31.1862,31.2281,31.1862,31.2211,18200.0
2006-11-15 15:15:00,44.7,44.71,44.6,44.61,39400.0,31.2141,31.2211,31.1443,31.1512,39400.0
2006-11-15 15:20:00,44.62,44.63,44.58,44.58,30400.0,31.1582,31.1652,31.1303,31.1303,30400.0
2006-11-15 15:25:00,44.56,44.62,44.56,44.62,21000.0,31.1163,31.1582,31.1163,31.1582,21000.0
2006-11-15 15:30:00,44.62,44.67,44.62,44.63,28800.0,31.1582,31.1931,31.1582,31.1652,28800.0
2006-11-15 15:35:00,44.63,44.66,44.62,44.65,31400.0,31.1652,31.1862,31.1582,31.1792,31400.0
2006-11-15 15:40:00,44.66,44.67,44.6,44.6,31600.0,31.1862,31.1931,31.1443,31.1443,31600.0
2006-11-15 15:45:00,44.6,44.62,44.58,44.6,45200.0,31.1443,31.1582,31.1303,31.1443,45200.0
2006-11-15 15:50:00,44.6,44.63,44.6,44.63,71200.0,31.1443,31.1652,31.1443,31.1652,71200.0
2006-11-15 15:55:00,44.63,44.65,44.6,44.6,40200.0,31.1652,31.1792,31.1443,31.1443,40200.0
2006-11-16 09:30:00,44.73,44.88,44.73,44.82,94200.0,31.235,31.3398,31.235,31.2979,94200.0
2006-11-16 09:35:00,44.82,44.82,44.7,44.73,39000.0,31.2979,31.2979,31.2141,31.235,39000.0
2006-11-16 09:40:00,44.74,44.82,44.68,44.77,81400.0,31.242,31.2979,31.2001,31.263,81400.0
2006-11-16 09:45:00,44.77,44.83,44.76,44.8,112000.0,31.263,31.3049,31.256,31.2839,112000.0
2006-11-16 09:50:00,44.81,45.02,44.81,45.01,261200.0,31.2909,31.4375,31.2909,31.4306,261200.0
2006-11-16 09:55:00,45.01,45.02,44.9,44.95,162200.0,31.4306,31.4375,31.3537,31.3887,162200.0
2006-11-16 10:00:00,44.99,44.99,44.9,44.9,48000.0,31.4166,31.4166,31.3537,31.3537,48000.0
2006-11-16 10:05:00,44.91,44.96,44.86,44.93,28600.0,31.3607,31.3956,31.3258,31.3747,28600.0
2006-11-16 10:10:00,44.92,44.98,44.89,44.9,101400.0,31.3677,31.4096,31.3468,31.3537,101400.0
2006-11-16 10:15:00,44.91,44.96,44.85,44.87,54600.0,31.3607,31.3956,31.3188,31.3328,54600.0
2006-11-16 10:20:00,44.87,44.98,44.85,44.95,29800.0,31.3328,31.4096,31.3188,31.3887,29800.0
2006-11-16 10:25:00,44.94,44.95,44.91,44.91,19000.0,31.3817,31.3887,31.3607,31.3607,19000.0
2006-11-16 10:30:00,44.91,45.02,44.91,45.02,55800.0,31.3607,31.4375,31.3607,31.4375,55800.0
2006-11-16 10:35:00,45.02,45.2,45.02,45.16,128200.0,31.4375,31.5632,31.4375,31.5353,128200.0
2006-11-16 10:40:00,45.13,45.31,45.13,45.3,137400.0,31.5144,31.64,31.5144,31.6331,137400.0
2006-11-16 10:45:00,45.3,45.46,45.3,45.42,175000.0,31.6331,31.7448,31.6331,31.7169,175000.0
2006-11-16 10:50:00,45.42,45.44,45.27,45.3,143600.0,31.7169,31.7308,31.6121,31.6331,143600.0
2006-11-16 10:55:00,45.3,45.31,45.18,45.23,104800.0,31.6331,31.64,31.5493,31.5842,104800.0
2006-11-16 11:00:00,45.23,45.25,45.21,45.23,35800.0,31.5842,31.5982,31.5702,31.5842,35800.0
2006-11-16 11:05:00,45.24,45.25,45.18,45.2,55000.0,31.5912,31.5982,31.5493,31.5632,55000.0
2006-11-16 11:10:00,45.23,45.23,45.13,45.14,26200.0,31.5842,31.5842,31.5144,31.5213,26200.0
2006-11-16 11:15:00,45.15,45.19,45.13,45.19,21000.0,31.5283,31.5563,31.5144,31.5563,21000.0
2006-11-16 11:20:00,45.17,45.2,45.13,45.17,25400.0,31.5423,31.5632,31.5144,31.5423,25400.0
2006-11-16 11:25:00,45.16,45.16,45.1,45.1,19000.0,31.5353,31.5353,31.4934,31.4934,19000.0
2006-11-16 11:30:00,45.12,45.12,45.08,45.08,24000.0,31.5074,31.5074,31.4794,31.4794,24000.0
2006-11-16 11:35:00,45.08,45.09,44.97,44.99,56600.0,31.4794,31.4864,31.4026,31.4166,56600.0
2006-11-16 11:40:00,44.99,45.02,44.99,45.02,42200.0,31.4166,31.4375,31.4166,31.4375,42200.0
2006-11-16 11:45:00,45.02,45.03,44.94,45.0,37200.0,31.4375,31.4445,31.3817,31.4236,37200.0
2006-11-16 11:50:00,45.02,45.04,45.01,45.04,16000.0,31.4375,31.4515,31.4306,31.4515,16000.0
2006-11-16 11:55:00,45.04,45.04,44.96,44.99,14800.0,31.4515,31.4515,31.3956,31.4166,14800.0
2006-11-16 12:00:00,44.99,45.07,44.99,44.99,29400.0,31.4166,31.4725,31.4166,31.4166,29400.0
2006-11-16 12:05:00,44.99,45.07,44.99,45.02,20400.0,31.4166,31.4725,31.4166,31.4375,20400.0
2006-11-16 12:10:00,45.02,45.02,44.94,44.96,29400.0,31.4375,31.4375,31.3817,31.3956,29400.0
2006-11-16 12:15:00,44.94,44.96,44.92,44.96,11400.0,31.3817,31.3956,31.3677,31.3956,11400.0
2006-11-16 12:20:00,44.96,44.96,44.93,44.95,20800.0,31.3956,31.3956,31.3747,31.3887,20800.0
2006-11-16 12:25:00,44.95,44.97,44.95,44.97,11200.0,31.3887,31.4026,31.3887,31.4026,11200.0
2006-11-16 12:30:00,44.99,44.99,44.96,44.98,10000.0,31.4166,31.4166,31.3956,31.4096,10000.0
2006-11-16 12:35:00,44.97,44.98,44.94,44.95,8600.0,31.4026,31.4096,31.3817,31.3887,8600.0
2006-11-16 12:40:00,44.95,44.95,44.9,44.92,18200.0,31.3887,31.3887,31.3537,31.3677,18200.0
2006-11-16 12:45:00,44.92,44.92,44.87,44.88,28800.0,31.3677,31.3677,31.3328,31.3398,28800.0
2006-11-16 12:50:00,44.88,44.9,44.87,44.88,14000.0,31.3398,31.3537,31.3328,31.3398,14000.0
2006-11-16 12:55:00,44.87,44.9,44.86,44.9,25200.0,31.3328,31.3537,31.3258,31.3537,25200.0
2006-11-16 13:00:00,44.9,44.9,44.86,44.9,52800.0,31.3537,31.3537,31.3258,31.3537,52800.0
2006-11-16 13:05:00,44.88,44.95,44.88,44.95,47200.0,31.3398,31.3887,31.3398,31.3887,47200.0
2006-11-16 13:10:00,44.93,44.95,44.89,44.93,15400.0,31.3747,31.3887,31.3468,31.3747,15400.0
2006-11-16 13:15:00,44.93,44.94,44.9,44.91,22000.0,31.3747,31.3817,31.3537,31.3607,22000.0
2006-11-16 13:20:00,44.91,44.99,44.91,44.97,26800.0,31.3607,31.4166,31.3607,31.4026,26800.0
2006-11-16 13:25:00,44.96,44.96,44.94,44.96,39400.0,31.3956,31.3956,31.3817,31.3956,39400.0
2006-11-16 13:30:00,44.95,44.97,44.94,44.96,65600.0,31.3887,31.4026,31.3817,31.3956,65600.0
2006-11-16 13:35:00,44.95,44.97,44.88,44.91,224600.0,31.3887,31.4026,31.3398,31.3607,224600.0
2006-11-16 13:40:00,44.9,44.93,44.85,44.87,42400.0,31.3537,31.3747,31.3188,31.3328,42400.0
2006-11-16 13:45:00,44.87,44.97,44.85,44.96,112200.0,31.3328,31.4026,31.3188,31.3956,112200.0
2006-11-16 13:50:00,44.95,44.95,44.92,44.93,8600.0,31.3887,31.3887,31.3677,31.3747,8600.0
2006-11-16 13:55:00,44.95,44.95,44.91,44.91,32400.0,31.3887,31.3887,31.3607,31.3607,32400.0
2006-11-16 14:00:00,44.89,44.93,44.85,44.85,23000.0,31.3468,31.3747,31.3188,31.3188,23000.0
2006-11-16 14:05:00,44.85,44.85,44.81,44.85,34400.0,31.3188,31.3188,31.2909,31.3188,34400.0
2006-11-16 14:10:00,44.87,44.91,44.84,44.89,76800.0,31.3328,31.3607,31.3118,31.3468,76800.0
2006-11-16 14:15:00,44.89,44.94,44.88,44.93,47200.0,31.3468,31.3817,31.3398,31.3747,47200.0
2006-11-16 14:20:00,44.92,44.93,44.88,44.92,43600.0,31.3677,31.3747,31.3398,31.3677,43600.0
2006-11-16 14:25:00,44.92,44.94,44.92,44.94,44000.0,31.3677,31.3817,31.3677,31.3817,44000.0
2006-11-16 14:30:00,44.94,44.94,44.83,44.83,43200.0,31.3817,31.3817,31.3049,31.3049,43200.0
2006-11-16 14:35:00,44.82,44.9,44.82,44.9,25800.0,31.2979,31.3537,31.2979,31.3537,25800.0
2006-11-16 14:40:00,44.9,44.9,44.84,44.84,17200.0,31.3537,31.3537,31.3118,31.3118,17200.0
2006-11-16 14:45:00,44.84,44.85,44.82,44.84,29000.0,31.3118,31.3188,31.2979,31.3118,29000.0
2006-11-16 14:50:00,44.84,44.85,44.81,44.85,19200.0,31.3118,31.3188,31.2909,31.3188,19200.0
2006-11-16 14:55:00,44.85,44.85,44.81,44.84,28000.0,31.3188,31.3188,31.2909,31.3118,28000.0
2006-11-16 15:00:00,44.82,44.85,44.74,44.84,47400.0,31.2979,31.3188,31.242,31.3118,47400.0
2006-11-16 15:05:00,44.82,44.87,44.8,44.87,38200.0,31.2979,31.3328,31.2839,31.3328,38200.0
2006-11-16 15:10:00,44.87,44.9,44.84,44.88,24800.0,31.3328,31.3537,31.3118,31.3398,24800.0
2006-11-16 15:15:00,44.88,44.88,44.85,44.87,35400.0,31.3398,31.3398,31.3188,31.3328,35400.0
2006-11-16 15:20:00,44.87,44.87,44.81,44.81,29800.0,31.3328,31.3328,31.2909,31.2909,29800.0
2006-11-16 15:25:00,44.81,44.83,44.74,44.77,72000.0,31.2909,31.3049,31.242,31.263,72000.0
2006-11-16 15:30:00,44.77,44.84,44.77,44.77,84000.0,31.263,31.3118,31.263,31.263,84000.0
2006-11-16 15:35:00,44.77,44.85,44.76,44.8,85400.0,31.263,31.3188,31.256,31.2839,85400.0
2006-11-16 15:40:00,44.8,44.81,44.74,44.75,39600.0,31.2839,31.2909,31.242,31.249,39600.0
2006-11-16 15:45:00,44.75,44.77,44.74,44.76,66200.0,31.249,31.263,31.242,31.256,66200.0
2006-11-16 15:50:00,44.75,44.76,44.69,44.69,88200.0,31.249,31.256,31.2071,31.2071,88200.0
2006-11-16 15:55:00,44.71,44.72,44.66,44.7,74000.0,31.2211,31.2281,31.1862,31.2141,74000.0
2006-11-17 09:30:00,44.71,44.82,44.71,44.77,403400.0,31.2211,31.2979,31.2211,31.263,403400.0
2006-11-17 09:35:00,44.77,44.77,44.68,44.71,92400.0,31.263,31.263,31.2001,31.2211,92400.0
2006-11-17 09:40:00,44.71,44.77,44.7,44.75,66000.0,31.2211,31.263,31.2141,31.249,66000.0
2006-11-17 09:45:00,44.74,44.75,44.61,44.61,58800.0,31.242,31.249,31.1512,31.1512,58800.0
2006-11-17 09:50:00,44.63,44.65,44.58,44.58,98200.0,31.1652,31.1792,31.1303,31.1303,98200.0
2006-11-17 09:55:00,44.59,44.7,44.56,44.65,84200.0,31.1373,31.2141,31.1163,31.1792,84200.0
2006-11-17 10:00:00,44.65,44.66,44.55,44.59,42400.0,31.1792,31.1862,31.1093,31.1373,42400.0
2006-11-17 10:05:00,44.59,44.6,44.57,44.58,36800.0,31.1373,31.1443,31.1233,31.1303,36800.0
2006-11-17 10:10:00,44.59,44.6,44.57,44.58,22000.0,31.1373,31.1443,31.1233,31.1303,22000.0
2006-11-17 10:15:00,44.58,44.7,44.58,44.69,42600.0,31.1303,31.2141,31.1303,31.2071,42600.0
2006-11-17 10:20:00,44.7,44.76,44.68,44.74,45800.0,31.2141,31.256,31.2001,31.242,45800.0
2006-11-17 10:25:00,44.74,44.77,44.73,44.77,26400.0,31.242,31.263,31.235,31.263,26400.0
2006-11-17 10:30:00,44.76,44.76,44.69,44.69,25000.0,31.256,31.256,31.2071,31.2071,25000.0
2006-11-17 10:35:00,44.7,44.77,44.7,44.77,30400.0,31.2141,31.263,31.2141,31.263,30400.0
2006-11-17 10:40:00,44.77,44.81,44.74,44.8,34200.0,31.263,31.2909,31.242,31.2839,34200.0
2006-11-17 10:45:00,44.81,44.87,44.8,44.84,91000.0,31.2909,31.3328,31.2839,31.3118,91000.0
2006-11-17 10:50:00,44.83,44.88,44.77,44.77,37000.0,31.3049,31.3398,31.263,31.263,37000.0
2006-11-17 10:55:00,44.76,44.84,44.71,44.71,54000.0,31.256,31.3118,31.2211,31.2211,54000.0
2006-11-17 11:00:00,44.71,44.78,44.65,44.67,54200.0,31.2211,31.2699,31.1792,31.1931,54200.0
2006-11-17 11:05:00,44.67,44.71,44.63,44.69,64400.0,31.1931,31.2211,31.1652,31.2071,64400.0
2006-11-17 11:10:00,44.7,44.79,44.68,44.77,67800.0,31.2141,31.2769,31.2001,31.263,67800.0
2006-11-17 11:15:00,44.76,44.84,44.71,44.8,57000.0,31.256,31.3118,31.2211,31.2839,57000.0
2006-11-17 11:20:00,44.8,44.88,44.78,44.8,91200.0,31.2839,31.3398,31.2699,31.2839,91200.0
2006-11-17 11:25:00,44.79,44.8,44.77,44.77,22800.0,31.2769,31.2839,31.263,31.263,22800.0
2006-11-17 11:30:00,44.77,44.79,44.75,44.77,14600.0,31.263,31.2769,31.249,31.263,14600.0
2006-11-17 11:35:00,44.77,44.77,44.69,44.71,32400.0,31.263,31.263,31.2071,31.2211,32400.0
2006-11-17 11:40:00,44.7,44.7,44.67,44.67,25000.0,31.2141,31.2141,31.1931,31.1931,25000.0
2006-11-17 11:45:00,44.67,44.7,44.66,44.69,24800.0,31.1931,31.2141,31.1862,31.2071,24800.0
2006-11-17 11:50:00,44.69,44.75,44.69,44.75,33400.0,31.2071,31.249,31.2071,31.249,33400.0
2006-11-17 11:55:00,44.76,44.76,44.72,44.74,28800.0,31.256,31.256,31.2281,31.242,28800.0
2006-11-17 12:00:00,44.73,44.77,44.73,44.77,23600.0,31.235,31.263,31.235,31.263,23600.0
2006-11-17 12:05:00,44.77,44.84,44.77,44.84,31800.0,31.263,31.3118,31.263,31.3118,31800.0
2006-11-17 12:10:00,44.85,44.89,44.84,44.86,24400.0,31.3188,31.3468,31.3118,31.3258,24400.0
2006-11-17 12:15:00,44.87,44.88,44.85,44.87,10600.0,31.3328,31.3398,31.3188,31.3328,10600.0
2006-11-17 12:20:00,44.86,44.94,44.85,44.93,34000.0,31.3258,31.3817,31.3188,31.3747,34000.0
2006-11-17 12:25:00,44.94,44.95,44.91,44.92,28200.0,31.3817,31.3887,31.3607,31.3677,28200.0
2006-11-17 12:30:00,44.92,44.99,44.92,44.99,53800.0,31.3677,31.4166,31.3677,31.4166,53800.0
2006-11-17 12:35:00,45.0,45.0,44.95,44.95,29200.0,31.4236,31.4236,31.3887,31.3887,29200.0
2006-11-17 12:40:00,44.93,44.93,44.84,44.93,65800.0,31.3747,31.3747,31.3118,31.3747,65800.0
2006-11-17 12:45:00,44.93,44.96,44.93,44.93,10400.0,31.3747,31.3956,31.3747,31.3747,10400.0
2006-11-17 12:50:00,44.93,44.93,44.85,44.88,16600.0,31.3747,31.3747,31.3188,31.3398,16600.0
2006-11-17 12:55:00,44.88,44.88,44.86,44.87,17000.0,31.3398,31.3398,31.3258,31.3328,17000.0
2006-11-17 13:00:00,44.88,44.88,44.85,44.86,12600.0,31.3398,31.3398,31.3188,31.3258,12600.0
2006-11-17 13:05:00,44.86,44.88,44.86,44.87,6800.0,31.3258,31.3398,31.3258,31.3328,6800.0
2006-11-17 13:10:00,44.87,44.87,44.83,44.84,19400.0,31.3328,31.3328,31.3049,31.3118,19400.0
2006-11-17 13:15:00,44.85,44.91,44.85,44.91,19200.0,31.3188,31.3607,31.3188,31.3607,19200.0
2006-11-17 13:20:00,44.9,44.99,44.9,44.99,24400.0,31.3537,31.4166,31.3537,31.4166,24400.0
2006-11-17 13:25:00,44.99,44.99,44.97,44.98,19800.0,31.4166,31.4166,31.4026,31.4096,19800.0
2006-11-17 13:30:00,44.98,45.03,44.96,45.03,67800.0,31.4096,31.4445,31.3956,31.4445,67800.0
2006-11-17 13:35:00,45.04,45.06,45.03,45.04,22200.0,31.4515,31.4655,31.4445,31.4515,22200.0
2006-11-17 13:40:00,45.04,45.17,45.04,45.17,119600.0,31.4515,31.5423,31.4515,31.5423,119600.0
2006-11-17 13:45:00,45.17,45.17,45.08,45.08,54000.0,31.5423,31.5423,31.4794,31.4794,54000.0
2006-11-17 13:50:00,45.08,45.08,45.0,45.01,33400.0,31.4794,31.4794,31.4236,31.4306,33400.0
2006-11-17 13:55:00,45.01,45.02,45.0,45.01,20000.0,31.4306,31.4375,31.4236,31.4306,20000.0
2006-11-17 14:00:00,45.01,45.01,44.97,44.97,19200.0,31.4306,31.4306,31.4026,31.4026,19200.0
2006-11-17 14:05:00,44.97,44.97,44.9,44.91,36200.0,31.4026,31.4026,31.3537,31.3607,36200.0
2006-11-17 14:10:00,44.92,44.98,44.91,44.96,36200.0,31.3677,31.4096,31.3607,31.3956,36200.0
2006-11-17 14:15:00,44.96,45.0,44.96,44.98,15200.0,31.3956,31.4236,31.3956,31.4096,15200.0
2006-11-17 14:20:00,44.97,45.07,44.96,45.07,42800.0,31.4026,31.4725,31.3956,31.4725,42800.0
2006-11-17 14:25:00,45.07,45.11,45.05,45.07,79600.0,31.4725,31.5004,31.4585,31.4725,79600.0
2006-11-17 14:30:00,45.07,45.1,45.06,45.09,47600.0,31.4725,31.4934,31.4655,31.4864,47600.0
2006-11-17 14:35:00,45.09,45.1,45.06,45.06,27400.0,31.4864,31.4934,31.4655,31.4655,27400.0
2006-11-17 14:40:00,45.06,45.08,45.05,45.07,21200.0,31.4655,31.4794,31.4585,31.4725,21200.0
2006-11-17 14:45:00,45.08,45.1,45.05,45.06,34800.0,31.4794,31.4934,31.4585,31.4655,34800.0
2006-11-17 14:50:00,45.05,45.1,45.04,45.1,41600.0,31.4585,31.4934,31.4515,31.4934,41600.0
2006-11-17 14:55:00,45.1,45.1,45.07,45.08,16600.0,31.4934,31.4934,31.4725,31.4794,16600.0
2006-11-17 15:00:00,45.08,45.11,45.07,45.1,23400.0,31.4794,31.5004,31.4725,31.4934,23400.0
2006-11-17 15:05:00,45.11,45.12,45.1,45.12,42400.0,31.5004,31.5074,31.4934,31.5074,42400.0
2006-11-17 15:10:00,45.12,45.12,44.99,45.01,41800.0,31.5074,31.5074,31.4166,31.4306,41800.0
2006-11-17 15:15:00,45.01,45.07,45.01,45.03,34000.0,31.4306,31.4725,31.4306,31.4445,34000.0
2006-11-17 15:20:00,45.03,45.07,45.02,45.05,40800.0,31.4445,31.4725,31.4375,31.4585,40800.0
2006-11-17 15:25:00,45.04,45.14,45.04,45.13,63000.0,31.4515,31.5213,31.4515,31.5144,63000.0
2006-11-17 15:30:00,45.14,45.17,45.07,45.09,82600.0,31.5213,31.5423,31.4725,31.4864,82600.0
2006-11-17 15:35:00,45.09,45.09,45.05,45.07,67400.0,31.4864,31.4864,31.4585,31.4725,67400.0
2006-11-17 15:40:00,45.07,45.09,45.02,45.03,61000.0,31.4725,31.4864,31.4375,31.4445,61000.0
2006-11-17 15:45:00,45.03,45.1,45.02,45.1,254400.0,31.4445,31.4934,31.4375,31.4934,254400.0
2006-11-17 15:50:00,45.1,45.19,45.09,45.17,108800.0,31.4934,31.5563,31.4864,31.5423,108800.0
2006-11-17 15:55:00,45.17,45.19,45.13,45.19,108000.0,31.5423,31.5563,31.5144,31.5563,108000.0
2006-11-20 09:30:00,45.19,45.19,44.92,45.01,232200.0,31.5563,31.5563,31.3677,31.4306,232200.0
2006-11-20 09:35:00,45.0,45.19,44.99,45.19,111600.0,31.4236,31.5563,31.4166,31.5563,111600.0
2006-11-20 09:40:00,45.17,45.19,45.15,45.16,143600.0,31.5423,31.5563,31.5283,31.5353,143600.0
2006-11-20 09:45:00,45.16,45.26,45.12,45.22,182600.0,31.5353,31.6051,31.5074,31.5772,182600.0
2006-11-20 09:50:00,45.22,45.25,45.15,45.2,85400.0,31.5772,31.5982,31.5283,31.5632,85400.0
2006-11-20 09:55:00,45.2,45.32,45.19,45.26,127400.0,31.5632,31.647,31.5563,31.6051,127400.0
2006-11-20 10:00:00,45.27,45.37,45.26,45.36,112600.0,31.6121,31.6819,31.6051,31.675,112600.0
2006-11-20 10:05:00,45.36,45.38,45.29,45.32,77200.0,31.675,31.6889,31.6261,31.647,77200.0
2006-11-20 10:10:00,45.32,45.34,45.23,45.24,45000.0,31.647,31.661,31.5842,31.5912,45000.0
2006-11-20 10:15:00,45.24,45.32,45.22,45.29,123600.0,31.5912,31.647,31.5772,31.6261,123600.0
2006-11-20 10:20:00,45.29,45.35,45.28,45.34,42200.0,31.6261,31.668,31.6191,31.661,42200.0
2006-11-20 10:25:00,45.33,45.34,45.21,45.27,54800.0,31.654,31.661,31.5702,31.6121,54800.0
2006-11-20 10:30:00,45.26,45.3,45.26,45.3,56600.0,31.6051,31.6331,31.6051,31.6331,56600.0
2006-11-20 10:35:00,45.29,45.38,45.27,45.31,53600.0,31.6261,31.6889,31.6121,31.64,53600.0
2006-11-20 10:40:00,45.32,45.35,45.22,45.22,35400.0,31.647,31.668,31.5772,31.5772,35400.0
2006-11-20 10:45:00,45.22,45.24,45.2,45.22,38800.0,31.5772,31.5912,31.5632,31.5772,38800.0
2006-11-20 10:50:00,45.22,45.27,45.2,45.24,24400.0,31.5772,31.6121,31.5632,31.5912,24400.0
2006-11-20 10:55:00,45.24,45.27,45.23,45.25,33200.0,31.5912,31.6121,31.5842,31.5982,33200.0
2006-11-20 11:00:00,45.24,45.36,45.24,45.34,51000.0,31.5912,31.675,31.5912,31.661,51000.0
2006-11-20 11:05:00,45.34,45.42,45.3,45.34,85400.0,31.661,31.7169,31.6331,31.661,85400.0
2006-11-20 11:10:00,45.34,45.34,45.3,45.32,42600.0,31.661,31.661,31.6331,31.647,42600.0
2006-11-20 11:15:00,45.32,45.34,45.29,45.29,22000.0,31.647,31.661,31.6261,31.6261,22000.0
2006-11-20 11:20:00,45.29,45.33,45.24,45.33,46000.0,31.6261,31.654,31.5912,31.654,46000.0
2006-11-20 11:25:00,45.33,45.33,45.24,45.31,58400.0,31.654,31.654,31.5912,31.64,58400.0
2006-11-20 11:30:00,45.3,45.32,45.27,45.3,21200.0,31.6331,31.647,31.6121,31.6331,21200.0
2006-11-20 11:35:00,45.3,45.38,45.29,45.35,118000.0,31.6331,31.6889,31.6261,31.668,118000.0
2006-11-20 11:40:00,45.35,45.37,45.33,45.35,67400.0,31.668,31.6819,31.654,31.668,67400.0
2006-11-20 11:45:00,45.35,45.35,45.33,45.35,30600.0,31.668,31.668,31.654,31.668,30600.0
2006-11-20 11:50:00,45.34,45.37,45.3,45.31,103000.0,31.661,31.6819,31.6331,31.64,103000.0
2006-11-20 11:55:00,45.31,45.32,45.31,45.31,21600.0,31.64,31.647,31.64,31.64,21600.0
2006-11-20 12:00:00,45.32,45.37,45.31,45.35,44600.0,31.647,31.6819,31.64,31.668,44600.0
2006-11-20 12:05:00,45.35,45.35,45.32,45.33,14800.0,31.668,31.668,31.647,31.654,14800.0
2006-11-20 12:10:00,45.33,45.36,45.31,45.32,25800.0,31.654,31.675,31.64,31.647,25800.0
2006-11-20 12:15:00,45.32,45.36,45.32,45.33,24400.0,31.647,31.675,31.647,31.654,24400.0
2006-11-20 12:20:00,45.33,45.34,45.29,45.29,15800.0,31.654,31.661,31.6261,31.6261,15800.0
2006-11-20 12:25:00,45.29,45.3,45.27,45.27,6600.0,31.6261,31.6331,31.6121,31.6121,6600.0
2006-11-20 12:30:00,45.26,45.26,45.18,45.18,39000.0,31.6051,31.6051,31.5493,31.5493,39000.0
2006-11-20 12:35:00,45.18,45.19,45.17,45.18,59200.0,31.5493,31.5563,31.5423,31.5493,59200.0
2006-11-20 12:40:00,45.18,45.21,45.13,45.21,68000.0,31.5493,31.5702,31.5144,31.5702,68000.0
2006-11-20 12:45:00,45.21,45.27,45.21,45.26,26000.0,31.5702,31.6121,31.5702,31.6051,26000.0
2006-11-20 12:50:00,45.26,45.28,45.23,45.25,30200.0,31.6051,31.6191,31.5842,31.5982,30200.0
2006-11-20 12:55:00,45.25,45.33,45.25,45.27,40000.0,31.5982,31.654,31.5982,31.6121,40000.0
2006-11-20 13:00:00,45.27,45.31,45.26,45.3,67600.0,31.6121,31.64,31.6051,31.6331,67600.0
2006-11-20 13:05:00,45.3,45.37,45.3,45.37,16800.0,31.6331,31.6819,31.6331,31.6819,16800.0
2006-11-20 13:10:00,45.37,45.37,45.33,45.33,27400.0,31.6819,31.6819,31.654,31.654,27400.0
2006-11-20 13:15:00,45.34,45.35,45.32,45.34,31600.0,31.661,31.668,31.647,31.661,31600.0
2006-11-20 13:20:00,45.34,45.34,45.32,45.33,18000.0,31.661,31.661,31.647,31.654,18000.0
2006-11-20 13:25:00,45.32,45.32,45.32,45.32,42000.0,31.647,31.647,31.647,31.647,42000.0
2006-11-20 13:30:00,45.32,45.34,45.3,45.32,51800.0,31.647,31.661,31.6331,31.647,51800.0
2006-11-20 13:35:00,45.32,45.33,45.26,45.28,31000.0,31.647,31.654,31.6051,31.6191,31000.0
2006-11-20 13:40:00,45.29,45.29,45.26,45.27,11600.0,31.6261,31.6261,31.6051,31.6121,11600.0
2006-11-20 13:45:00,45.27,45.29,45.27,45.29,13400.0,31.6121,31.6261,31.6121,31.6261,13400.0
2006-11-20 13:50:00,45.29,45.29,45.27,45.27,15400.0,31.6261,31.6261,31.6121,31.6121,15400.0
2006-11-20 13:55:00,45.26,45.27,45.21,45.22,15400.0,31.6051,31.6121,31.5702,31.5772,15400.0
2006-11-20 14:00:00,45.21,45.27,45.21,45.23,33600.0,31.5702,31.6121,31.5702,31.5842,33600.0
2006-11-20 14:05:00,45.23,45.25,45.19,45.24,47400.0,31.5842,31.5982,31.5563,31.5912,47400.0
2006-11-20 14:10:00,45.24,45.24,45.22,45.24,48000.0,31.5912,31.5912,31.5772,31.5912,48000.0
2006-11-20 14:15:00,45.26,45.27,45.18,45.19,35400.0,31.6051,31.6121,31.5493,31.5563,35400.0
2006-11-20 14:20:00,45.19,45.19,45.1,45.15,114600.0,31.5563,31.5563,31.4934,31.5283,114600.0
2006-11-20 14:25:00,45.15,45.18,45.09,45.14,111800.0,31.5283,31.5493,31.4864,31.5213,111800.0
2006-11-20 14:30:00,45.15,45.15,45.1,45.13,50200.0,31.5283,31.5283,31.4934,31.5144,50200.0
2006-11-20 14:35:00,45.12,45.13,45.1,45.13,45200.0,31.5074,31.5144,31.4934,31.5144,45200.0
2006-11-20 14:40:00,45.13,45.13,45.0,45.02,154200.0,31.5144,31.5144,31.4236,31.4375,154200.0
2006-11-20 14:45:00,45.01,45.02,44.98,44.99,94800.0,31.4306,31.4375,31.4096,31.4166,94800.0
2006-11-20 14:50:00,45.0,45.08,45.0,45.04,36400.0,31.4236,31.4794,31.4236,31.4515,36400.0
2006-11-20 14:55:00,45.05,45.07,45.02,45.05,40200.0,31.4585,31.4725,31.4375,31.4585,40200.0
2006-11-20 15:00:00,45.05,45.07,45.0,45.02,32600.0,31.4585,31.4725,31.4236,31.4375,32600.0
2006-11-20 15:05:00,45.02,45.02,44.97,44.99,28600.0,31.4375,31.4375,31.4026,31.4166,28600.0
2006-11-20 15:10:00,44.99,44.99,44.92,44.92,69200.0,31.4166,31.4166,31.3677,31.3677,69200.0
2006-11-20 15:15:00,44.93,44.93,44.9,44.92,81800.0,31.3747,31.3747,31.3537,31.3677,81800.0
2006-11-20 15:20:00,44.92,44.92,44.74,44.75,153200.0,31.3677,31.3677,31.242,31.249,153200.0
2006-11-20 15:25:00,44.75,44.76,44.64,44.65,187600.0,31.249,31.256,31.1722,31.1792,187600.0
2006-11-20 15:30:00,44.64,44.77,44.62,44.77,167800.0,31.1722,31.263,31.1582,31.263,167800.0
2006-11-20 15:35:00,44.77,44.77,44.69,44.69,98000.0,31.263,31.263,31.2071,31.2071,98000.0
2006-11-20 15:40:00,44.69,44.69,44.62,44.62,151800.0,31.2071,31.2071,31.1582,31.1582,151800.0
2006-11-20 15:45:00,44.62,44.62,44.57,44.59,140800.0,31.1582,31.1582,31.1233,31.1373,140800.0
2006-11-20 15:50:00,44.59,44.75,44.59,44.73,152400.0,31.1373,31.249,31.1373,31.235,152400.0
2006-11-20 15:55:00,44.73,44.73,44.69,44.7,121000.0,31.235,31.235,31.2071,31.2141,121000.0
2006-11-21 09:30:00,43.26,43.75,43.26,43.7,82200.0,30.2085,30.5507,30.2085,30.5158,82200.0
2006-11-21 09:35:00,43.69,43.7,43.33,43.43,921400.0,30.5088,30.5158,30.2574,30.3272,921400.0
2006-11-21 09:40:00,43.41,43.96,43.41,43.96,1139400.0,30.3133,30.6973,30.3133,30.6973,1139400.0
2006-11-21 09:45:00,43.96,44.57,43.9,44.52,1253400.0,30.6973,31.1233,30.6554,31.0884,1253400.0
2006-11-21 09:50:00,44.54,45.55,44.53,45.5,1001400.0,31.1024,31.8076,31.0954,31.7727,1001400.0
2006-11-21 09:55:00,45.5,45.51,44.9,45.13,1306800.0,31.7727,31.7797,31.3537,31.5144,1306800.0
2006-11-21 10:00:00,45.01,45.45,45.0,45.43,1032600.0,31.4306,31.7378,31.4236,31.7238,1032600.0
2006-11-21 10:05:00,45.43,46.13,45.43,46.0,1245400.0,31.7238,32.2127,31.7238,32.1219,1245400.0
2006-11-21 10:10:00,46.0,46.74,45.79,46.63,1502400.0,32.1219,32.6386,31.9752,32.5618,1502400.0
2006-11-21 10:15:00,46.63,47.02,46.48,46.7,995600.0,32.5618,32.8341,32.4571,32.6107,995600.0
2006-11-21 10:20:00,46.7,46.97,46.56,46.67,883400.0,32.6107,32.7992,32.5129,32.5897,883400.0
2006-11-21 10:25:00,46.63,47.41,46.59,47.29,772600.0,32.5618,33.1065,32.5339,33.0227,772600.0
2006-11-21 10:30:00,47.29,47.48,47.03,47.1,947000.0,33.0227,33.1554,32.8411,32.89,947000.0
2006-11-21 10:35:00,47.13,47.52,47.06,47.18,963600.0,32.911,33.1833,32.8621,32.9459,963600.0
2006-11-21 10:40:00,47.18,47.18,46.83,47.06,649400.0,32.9459,32.9459,32.7015,32.8621,649400.0
2006-11-21 10:45:00,47.06,47.06,46.72,46.85,746000.0,32.8621,32.8621,32.6247,32.7154,746000.0
2006-11-21 10:50:00,46.83,46.91,46.58,46.8,737200.0,32.7015,32.7573,32.5269,32.6805,737200.0
2006-11-21 10:55:00,46.8,46.82,46.55,46.59,501200.0,32.6805,32.6945,32.5059,32.5339,501200.0
2006-11-21 11:00:00,46.58,46.9,46.49,46.87,525600.0,32.5269,32.7503,32.464,32.7294,525600.0
2006-11-21 11:05:00,46.88,46.9,46.62,46.63,248000.0,32.7364,32.7503,32.5548,32.5618,248000.0
2006-11-21 11:10:00,46.61,46.65,46.3,46.46,450600.0,32.5478,32.5758,32.3314,32.4431,450600.0
2006-11-21 11:15:00,46.46,46.58,46.33,46.43,281000.0,32.4431,32.5269,32.3523,32.4221,281000.0
2006-11-21 11:20:00,46.43,46.83,46.42,46.79,333400.0,32.4221,32.7015,32.4152,32.6735,333400.0
2006-11-21 11:25:00,46.79,46.85,46.67,46.68,170600.0,32.6735,32.7154,32.5897,32.5967,170600.0
2006-11-21 11:30:00,46.66,46.94,46.65,46.76,240800.0,32.5828,32.7783,32.5758,32.6526,240800.0
2006-11-21 11:35:00,46.76,46.87,46.71,46.87,271000.0,32.6526,32.7294,32.6177,32.7294,271000.0
2006-11-21 11:40:00,46.87,46.88,46.77,46.77,186800.0,32.7294,32.7364,32.6596,32.6596,186800.0
2006-11-21 11:45:00,46.77,46.81,46.71,46.74,217800.0,32.6596,32.6875,32.6177,32.6386,217800.0
2006-11-21 11:50:00,46.72,46.85,46.71,46.77,89800.0,32.6247,32.7154,32.6177,32.6596,89800.0
2006-11-21 11:55:00,46.8,46.85,46.74,46.8,222600.0,32.6805,32.7154,32.6386,32.6805,222600.0
2006-11-21 12:00:00,46.82,46.87,46.79,46.8,172400.0,32.6945,32.7294,32.6735,32.6805,172400.0
2006-11-21 12:05:00,46.8,46.86,46.76,46.79,156800.0,32.6805,32.7224,32.6526,32.6735,156800.0
2006-11-21 12:10:00,46.79,46.81,46.78,46.79,105800.0,32.6735,32.6875,32.6666,32.6735,105800.0
2006-11-21 12:15:00,46.79,46.79,46.63,46.68,146600.0,32.6735,32.6735,32.5618,32.5967,146600.0
2006-11-21 12:20:00,46.67,46.79,46.54,46.57,228800.0,32.5897,32.6735,32.499,32.5199,228800.0
2006-11-21 12:25:00,46.6,46.68,46.6,46.65,179600.0,32.5409,32.5967,32.5409,32.5758,179600.0
2006-11-21 12:30:00,46.65,46.72,46.65,46.7,233400.0,32.5758,32.6247,32.5758,32.6107,233400.0
2006-11-21 12:35:00,46.7,46.75,46.55,46.55,151600.0,32.6107,32.6456,32.5059,32.5059,151600.0
2006-11-21 12:40:00,46.54,46.67,46.52,46.56,145600.0,32.499,32.5897,32.485,32.5129,145600.0
2006-11-21 12:45:00,46.56,46.6,46.46,46.49,115200.0,32.5129,32.5409,32.4431,32.464,115200.0
2006-11-21 12:50:00,46.51,46.56,46.46,46.52,49800.0,32.478,32.5129,32.4431,32.485,49800.0
2006-11-21 12:55:00,46.51,46.55,46.4,46.4,101400.0,32.478,32.5059,32.4012,32.4012,101400.0
2006-11-21 13:00:00,46.41,46.59,46.38,46.46,194600.0,32.4082,32.5339,32.3872,32.4431,194600.0
2006-11-21 13:05:00,46.46,46.55,46.46,46.55,104400.0,32.4431,32.5059,32.4431,32.5059,104400.0
2006-11-21 13:10:00,46.54,46.58,46.49,46.5,145600.0,32.499,32.5269,32.464,32.471,145600.0
2006-11-21 13:15:00,46.5,46.75,46.5,46.67,125000.0,32.471,32.6456,32.471,32.5897,125000.0
2006-11-21 13:20:00,46.65,46.7,46.6,46.67,81600.0,32.5758,32.6107,32.5409,32.5897,81600.0
2006-11-21 13:25:00,46.66,46.69,46.62,46.63,60800.0,32.5828,32.6037,32.5548,32.5618,60800.0
2006-11-21 13:30:00,46.63,46.67,46.62,46.63,63800.0,32.5618,32.5897,32.5548,32.5618,63800.0
2006-11-21 13:35:00,46.63,46.68,46.63,46.68,53800.0,32.5618,32.5967,32.5618,32.5967,53800.0
2006-11-21 13:40:00,46.67,46.7,46.67,46.69,74400.0,32.5897,32.6107,32.5897,32.6037,74400.0
2006-11-21 13:45:00,46.69,46.88,46.68,46.85,220200.0,32.6037,32.7364,32.5967,32.7154,220200.0
2006-11-21 13:50:00,46.85,46.98,46.79,46.98,196000.0,32.7154,32.8062,32.6735,32.8062,196000.0
2006-11-21 13:55:00,46.99,46.99,46.8,46.9,157600.0,32.8132,32.8132,32.6805,32.7503,157600.0
2006-11-21 14:00:00,46.91,46.91,46.69,46.71,112600.0,32.7573,32.7573,32.6037,32.6177,112600.0
2006-11-21 14:05:00,46.68,46.83,46.68,46.82,65200.0,32.5967,32.7015,32.5967,32.6945,65200.0
2006-11-21 14:10:00,46.81,46.84,46.79,46.83,73600.0,32.6875,32.7085,32.6735,32.7015,73600.0
2006-11-21 14:15:00,46.82,46.88,46.79,46.84,109400.0,32.6945,32.7364,32.6735,32.7085,109400.0
2006-11-21 14:20:00,46.83,46.9,46.82,46.89,92000.0,32.7015,32.7503,32.6945,32.7434,92000.0
2006-11-21 14:25:00,46.88,47.07,46.85,47.07,127600.0,32.7364,32.8691,32.7154,32.8691,127600.0
2006-11-21 14:30:00,47.07,47.24,47.02,47.1,137800.0,32.8691,32.9878,32.8341,32.89,137800.0
2006-11-21 14:35:00,47.1,47.17,47.02,47.14,109800.0,32.89,32.9389,32.8341,32.9179,109800.0
2006-11-21 14:40:00,47.14,47.14,47.07,47.08,85800.0,32.9179,32.9179,32.8691,32.876,85800.0
2006-11-21 14:45:00,47.08,47.4,47.05,47.33,306400.0,32.876,33.0995,32.8551,33.0506,306400.0
2006-11-21 14:50:00,47.35,47.35,47.2,47.35,132600.0,33.0646,33.0646,32.9598,33.0646,132600.0
2006-11-21 14:55:00,47.35,47.38,47.23,47.33,105400.0,33.0646,33.0855,32.9808,33.0506,105400.0
2006-11-21 15:00:00,47.33,47.47,47.32,47.44,193600.0,33.0506,33.1484,33.0436,33.1274,193600.0
2006-11-21 15:05:00,47.44,47.48,47.37,47.42,229800.0,33.1274,33.1554,33.0785,33.1135,229800.0
2006-11-21 15:10:00,47.43,47.49,47.43,47.44,157600.0,33.1204,33.1623,33.1204,33.1274,157600.0
2006-11-21 15:15:00,47.44,47.45,47.41,47.45,109200.0,33.1274,33.1344,33.1065,33.1344,109200.0
2006-11-21 15:20:00,47.44,47.45,47.33,47.43,220400.0,33.1274,33.1344,33.0506,33.1204,220400.0
2006-11-21 15:25:00,47.43,47.44,47.37,47.41,142200.0,33.1204,33.1274,33.0785,33.1065,142200.0
2006-11-21 15:30:00,47.41,47.42,47.35,47.38,148200.0,33.1065,33.1135,33.0646,33.0855,148200.0
2006-11-21 15:35:00,47.38,47.46,47.36,47.42,199200.0,33.0855,33.1414,33.0716,33.1135,199200.0
2006-11-21 15:40:00,47.42,47.58,47.42,47.47,514400.0,33.1135,33.2252,33.1135,33.1484,514400.0
2006-11-21 15:45:00,47.46,47.65,47.46,47.63,420800.0,33.1414,33.2741,33.1414,33.2601,420800.0
2006-11-21 15:50:00,47.65,47.72,47.59,47.62,464200.0,33.2741,33.323,33.2322,33.2531,464200.0
2006-11-21 15:55:00,47.63,47.77,47.6,47.67,532400.0,33.2601,33.3579,33.2392,33.288,532400.0
2006-11-22 09:30:00,48.45,48.95,48.25,48.9,575400.0,33.8327,34.1819,33.6931,34.147,575400.0
2006-11-22 09:35:00,48.9,49.35,48.77,49.25,604000.0,34.147,34.4612,34.0562,34.3914,604000.0
2006-11-22 09:40:00,49.25,49.58,49.24,49.5,775600.0,34.3914,34.6218,34.3844,34.5659,775600.0
2006-11-22 09:45:00,49.49,49.98,49.4,49.83,960000.0,34.5589,34.9011,34.4961,34.7964,960000.0
2006-11-22 09:50:00,49.83,50.05,49.6,50.05,1067200.0,34.7964,34.95,34.6358,34.95,1067200.0
2006-11-22 09:55:00,50.05,50.62,49.77,50.32,1111200.0,34.95,35.348,34.7545,35.1385,1111200.0
2006-11-22 10:00:00,50.32,50.7,50.17,50.29,1511800.0,35.1385,35.4039,35.0338,35.1176,1511800.0
2006-11-22 10:05:00,50.3,50.3,49.94,50.03,871000.0,35.1246,35.1246,34.8732,34.936,871000.0
2006-11-22 10:10:00,50.02,50.26,50.0,50.2,370400.0,34.929,35.0966,34.9151,35.0547,370400.0
2006-11-22 10:15:00,50.18,50.2,49.82,49.88,667400.0,35.0408,35.0547,34.7894,34.8313,667400.0
2006-11-22 10:20:00,49.88,49.96,49.77,49.81,432400.0,34.8313,34.8872,34.7545,34.7824,432400.0
2006-11-22 10:25:00,49.8,49.8,49.51,49.66,502800.0,34.7754,34.7754,34.5729,34.6777,502800.0
2006-11-22 10:30:00,49.65,49.8,49.6,49.8,356400.0,34.6707,34.7754,34.6358,34.7754,356400.0
2006-11-22 10:35:00,49.8,49.93,49.68,49.93,312800.0,34.7754,34.8662,34.6916,34.8662,312800.0
2006-11-22 10:40:00,49.93,50.08,49.92,50.01,381600.0,34.8662,34.9709,34.8592,34.9221,381600.0
2006-11-22 10:45:00,50.01,50.34,50.0,50.22,467400.0,34.9221,35.1525,34.9151,35.0687,467400.0
2006-11-22 10:50:00,50.22,50.22,49.85,49.91,446200.0,35.0687,35.0687,34.8103,34.8522,446200.0
2006-11-22 10:55:00,49.88,49.94,49.62,49.77,402200.0,34.8313,34.8732,34.6497,34.7545,402200.0
2006-11-22 11:00:00,49.76,49.95,49.63,49.91,309400.0,34.7475,34.8802,34.6567,34.8522,309400.0
2006-11-22 11:05:00,49.91,49.95,49.8,49.88,414400.0,34.8522,34.8802,34.7754,34.8313,414400.0
2006-11-22 11:10:00,49.88,49.93,49.83,49.93,202200.0,34.8313,34.8662,34.7964,34.8662,202200.0
2006-11-22 11:15:00,49.94,50.0,49.7,49.73,256800.0,34.8732,34.9151,34.7056,34.7265,256800.0
2006-11-22 11:20:00,49.74,49.81,49.55,49.61,156600.0,34.7335,34.7824,34.6008,34.6427,156600.0
2006-11-22 11:25:00,49.63,49.69,49.51,49.56,161600.0,34.6567,34.6986,34.5729,34.6078,161600.0
2006-11-22 11:30:00,49.56,49.63,49.44,49.57,305000.0,34.6078,34.6567,34.524,34.6148,305000.0
2006-11-22 11:35:00,49.58,49.6,49.46,49.5,111400.0,34.6218,34.6358,34.538,34.5659,111400.0
2006-11-22 11:40:00,49.49,49.51,49.35,49.38,226400.0,34.5589,34.5729,34.4612,34.4821,226400.0
2006-11-22 11:45:00,49.39,49.52,49.3,49.51,195800.0,34.4891,34.5799,34.4263,34.5729,195800.0
2006-11-22 11:50:00,49.5,49.6,49.46,49.6,134000.0,34.5659,34.6358,34.538,34.6358,134000.0
2006-11-22 11:55:00,49.6,49.72,49.58,49.71,251600.0,34.6358,34.7196,34.6218,34.7126,251600.0
2006-11-22 12:00:00,49.7,49.73,49.63,49.63,167200.0,34.7056,34.7265,34.6567,34.6567,167200.0
2006-11-22 12:05:00,49.63,49.67,49.6,49.63,126200.0,34.6567,34.6846,34.6358,34.6567,126200.0
2006-11-22 12:10:00,49.63,49.66,49.56,49.6,128200.0,34.6567,34.6777,34.6078,34.6358,128200.0
2006-11-22 12:15:00,49.6,49.63,49.47,49.48,90200.0,34.6358,34.6567,34.545,34.552,90200.0
2006-11-22 12:20:00,49.49,49.57,49.35,49.37,93400.0,34.5589,34.6148,34.4612,34.4752,93400.0
2006-11-22 12:25:00,49.37,49.39,49.31,49.32,145600.0,34.4752,34.4891,34.4333,34.4402,145600.0
2006-11-22 12:30:00,49.31,49.5,49.31,49.43,90000.0,34.4333,34.5659,34.4333,34.5171,90000.0
2006-11-22 12:35:00,49.42,49.47,49.4,49.44,63400.0,34.5101,34.545,34.4961,34.524,63400.0
2006-11-22 12:40:00,49.44,49.45,49.32,49.32,81600.0,34.524,34.531,34.4402,34.4402,81600.0
2006-11-22 12:45:00,49.32,49.39,49.26,49.29,127800.0,34.4402,34.4891,34.3983,34.4193,127800.0
2006-11-22 12:50:00,49.27,49.38,49.24,49.38,128800.0,34.4053,34.4821,34.3844,34.4821,128800.0
2006-11-22 12:55:00,49.39,49.4,49.18,49.18,87600.0,34.4891,34.4961,34.3425,34.3425,87600.0
2006-11-22 13:00:00,49.18,49.22,49.12,49.14,156000.0,34.3425,34.3704,34.3006,34.3145,156000.0
2006-11-22 13:05:00,49.13,49.15,49.06,49.1,126800.0,34.3076,34.3215,34.2587,34.2866,126800.0
2006-11-22 13:10:00,49.09,49.11,48.96,49.0,190200.0,34.2796,34.2936,34.1888,34.2168,190200.0
2006-11-22 13:15:00,49.0,49.01,48.84,48.85,162200.0,34.2168,34.2238,34.1051,34.112,162200.0
2006-11-22 13:20:00,48.85,48.93,48.81,48.93,232000.0,34.112,34.1679,34.0841,34.1679,232000.0
2006-11-22 13:25:00,48.93,48.94,48.88,48.91,165600.0,34.1679,34.1749,34.133,34.1539,165600.0
2006-11-22 13:30:00,48.9,48.95,48.81,48.81,152800.0,34.147,34.1819,34.0841,34.0841,152800.0
2006-11-22 13:35:00,48.81,48.88,48.77,48.87,203600.0,34.0841,34.133,34.0562,34.126,203600.0
2006-11-22 13:40:00,48.87,48.93,48.84,48.91,195600.0,34.126,34.1679,34.1051,34.1539,195600.0
2006-11-22 13:45:00,48.9,48.95,48.81,48.88,99400.0,34.147,34.1819,34.0841,34.133,99400.0
2006-11-22 13:50:00,48.88,48.95,48.85,48.93,61800.0,34.133,34.1819,34.112,34.1679,61800.0
2006-11-22 13:55:00,48.93,48.96,48.86,48.94,139200.0,34.1679,34.1888,34.119,34.1749,139200.0
2006-11-22 14:00:00,48.94,48.94,48.77,48.81,62200.0,34.1749,34.1749,34.0562,34.0841,62200.0
2006-11-22 14:05:00,48.82,48.98,48.82,48.95,116200.0,34.0911,34.2028,34.0911,34.1819,116200.0
2006-11-22 14:10:00,48.95,49.01,48.93,48.94,156600.0,34.1819,34.2238,34.1679,34.1749,156600.0
2006-11-22 14:15:00,48.94,48.95,48.74,48.8,147400.0,34.1749,34.1819,34.0352,34.0771,147400.0
2006-11-22 14:20:00,48.79,48.87,48.65,48.71,138400.0,34.0701,34.126,33.9724,34.0143,138400.0
2006-11-22 14:25:00,48.71,48.81,48.66,48.73,204000.0,34.0143,34.0841,33.9794,34.0282,204000.0
2006-11-22 14:30:00,48.72,48.83,48.68,48.83,75800.0,34.0213,34.0981,33.9933,34.0981,75800.0
2006-11-22 14:35:00,48.83,49.02,48.77,49.0,51000.0,34.0981,34.2307,34.0562,34.2168,51000.0
2006-11-22 14:40:00,49.02,49.02,48.86,48.88,104400.0,34.2307,34.2307,34.119,34.133,104400.0
2006-11-22 14:45:00,48.88,49.17,48.88,49.08,117600.0,34.133,34.3355,34.133,34.2726,117600.0
2006-11-22 14:50:00,49.09,49.18,49.07,49.09,169200.0,34.2796,34.3425,34.2657,34.2796,169200.0
2006-11-22 14:55:00,49.09,49.34,49.06,49.31,139000.0,34.2796,34.4542,34.2587,34.4333,139000.0
2006-11-22 15:00:00,49.31,49.31,49.19,49.2,190600.0,34.4333,34.4333,34.3495,34.3564,190600.0
2006-11-22 15:05:00,49.19,49.24,49.18,49.22,126000.0,34.3495,34.3844,34.3425,34.3704,126000.0
2006-11-22 15:10:00,49.23,49.23,49.12,49.12,41800.0,34.3774,34.3774,34.3006,34.3006,41800.0
2006-11-22 15:15:00,49.11,49.25,49.07,49.22,101600.0,34.2936,34.3914,34.2657,34.3704,101600.0
2006-11-22 15:20:00,49.19,49.19,49.15,49.18,66200.0,34.3495,34.3495,34.3215,34.3425,66200.0
2006-11-22 15:25:00,49.18,49.24,49.18,49.24,100000.0,34.3425,34.3844,34.3425,34.3844,100000.0
2006-11-22 15:30:00,49.24,49.32,49.16,49.2,111600.0,34.3844,34.4402,34.3285,34.3564,111600.0
2006-11-22 15:35:00,49.2,49.31,49.2,49.2,81000.0,34.3564,34.4333,34.3564,34.3564,81000.0
2006-11-22 15:40:00,49.2,49.23,49.15,49.18,162600.0,34.3564,34.3774,34.3215,34.3425,162600.0
2006-11-22 15:45:00,49.18,49.2,49.11,49.12,121400.0,34.3425,34.3564,34.2936,34.3006,121400.0
2006-11-22 15:50:00,49.12,49.15,49.08,49.15,196600.0,34.3006,34.3215,34.2726,34.3215,196600.0
2006-11-22 15:55:00,49.13,49.14,49.08,49.08,181800.0,34.3076,34.3145,34.2726,34.2726,181800.0
2006-11-24 09:30:00,48.2,48.55,48.2,48.41,233200.0,33.6581,33.9025,33.6581,33.8048,233200.0
2006-11-24 09:35:00,48.42,48.54,48.32,48.49,123200.0,33.8118,33.8956,33.7419,33.8606,123200.0
2006-11-24 09:40:00,48.49,48.77,48.45,48.5,169200.0,33.8606,34.0562,33.8327,33.8676,169200.0
2006-11-24 09:45:00,48.5,48.67,48.47,48.52,68800.0,33.8676,33.9863,33.8467,33.8816,68800.0
2006-11-24 09:50:00,48.53,48.68,48.38,48.63,130200.0,33.8886,33.9933,33.7838,33.9584,130200.0
2006-11-24 09:55:00,48.63,48.77,48.63,48.73,71400.0,33.9584,34.0562,33.9584,34.0282,71400.0
2006-11-24 10:00:00,48.74,48.91,48.56,48.56,142800.0,34.0352,34.1539,33.9095,33.9095,142800.0
2006-11-24 10:05:00,48.6,48.73,48.58,48.63,120800.0,33.9375,34.0282,33.9235,33.9584,120800.0
2006-11-24 10:10:00,48.62,48.65,48.45,48.52,95400.0,33.9514,33.9724,33.8327,33.8816,95400.0
2006-11-24 10:15:00,48.54,48.65,48.49,48.63,121200.0,33.8956,33.9724,33.8606,33.9584,121200.0
2006-11-24 10:20:00,48.62,48.64,48.49,48.6,142600.0,33.9514,33.9654,33.8606,33.9375,142600.0
2006-11-24 10:25:00,48.63,48.77,48.62,48.72,82800.0,33.9584,34.0562,33.9514,34.0213,82800.0
2006-11-24 10:30:00,48.74,48.74,48.68,48.73,50200.0,34.0352,34.0352,33.9933,34.0282,50200.0
2006-11-24 10:35:00,48.73,48.8,48.68,48.69,70200.0,34.0282,34.0771,33.9933,34.0003,70200.0
2006-11-24 10:40:00,48.7,48.79,48.62,48.62,62600.0,34.0073,34.0701,33.9514,33.9514,62600.0
2006-11-24 10:45:00,48.62,48.68,48.56,48.65,65000.0,33.9514,33.9933,33.9095,33.9724,65000.0
2006-11-24 10:50:00,48.65,48.71,48.63,48.66,45600.0,33.9724,34.0143,33.9584,33.9794,45600.0
2006-11-24 10:55:00,48.66,48.74,48.66,48.73,31400.0,33.9794,34.0352,33.9794,34.0282,31400.0
2006-11-24 11:00:00,48.72,48.72,48.66,48.72,36200.0,34.0213,34.0213,33.9794,34.0213,36200.0
2006-11-24 11:05:00,48.7,48.75,48.69,48.74,51600.0,34.0073,34.0422,34.0003,34.0352,51600.0
2006-11-24 11:10:00,48.75,48.93,48.75,48.91,61800.0,34.0422,34.1679,34.0422,34.1539,61800.0
2006-11-24 11:15:00,48.91,48.91,48.86,48.88,39200.0,34.1539,34.1539,34.119,34.133,39200.0
2006-11-24 11:20:00,48.88,48.9,48.81,48.83,20000.0,34.133,34.147,34.0841,34.0981,20000.0
2006-11-24 11:25:00,48.84,48.84,48.77,48.82,31200.0,34.1051,34.1051,34.0562,34.0911,31200.0
2006-11-24 11:30:00,48.82,48.85,48.75,48.77,37000.0,34.0911,34.112,34.0422,34.0562,37000.0
2006-11-24 11:35:00,48.77,48.79,48.67,48.7,36200.0,34.0562,34.0701,33.9863,34.0073,36200.0
2006-11-24 11:40:00,48.7,48.74,48.7,48.71,30200.0,34.0073,34.0352,34.0073,34.0143,30200.0
2006-11-24 11:45:00,48.71,48.76,48.67,48.67,46400.0,34.0143,34.0492,33.9863,33.9863,46400.0
2006-11-24 11:50:00,48.67,48.73,48.67,48.7,33400.0,33.9863,34.0282,33.9863,34.0073,33400.0
2006-11-24 11:55:00,48.71,48.71,48.6,48.63,43600.0,34.0143,34.0143,33.9375,33.9584,43600.0
2006-11-24 12:00:00,48.62,48.69,48.62,48.66,39000.0,33.9514,34.0003,33.9514,33.9794,39000.0
2006-11-24 12:05:00,48.65,48.66,48.6,48.66,27400.0,33.9724,33.9794,33.9375,33.9794,27400.0
2006-11-24 12:10:00,48.66,48.72,48.65,48.67,85200.0,33.9794,34.0213,33.9724,33.9863,85200.0
2006-11-24 12:15:00,48.66,48.68,48.63,48.67,48200.0,33.9794,33.9933,33.9584,33.9863,48200.0
2006-11-24 12:20:00,48.67,48.71,48.66,48.67,57000.0,33.9863,34.0143,33.9794,33.9863,57000.0
2006-11-24 12:25:00,48.68,48.8,48.68,48.77,46800.0,33.9933,34.0771,33.9933,34.0562,46800.0
2006-11-24 12:30:00,48.77,48.85,48.77,48.78,60200.0,34.0562,34.112,34.0562,34.0632,60200.0
2006-11-24 12:35:00,48.79,48.79,48.71,48.71,42600.0,34.0701,34.0701,34.0143,34.0143,42600.0
2006-11-24 12:40:00,48.71,48.71,48.59,48.61,85600.0,34.0143,34.0143,33.9305,33.9444,85600.0
2006-11-24 12:45:00,48.6,48.61,48.53,48.54,68400.0,33.9375,33.9444,33.8886,33.8956,68400.0
2006-11-24 12:50:00,48.55,48.56,48.51,48.52,67600.0,33.9025,33.9095,33.8746,33.8816,67600.0
2006-11-24 12:55:00,48.51,48.59,48.5,48.56,85000.0,33.8746,33.9305,33.8676,33.9095,85000.0
2006-11-24 13:00:00,48.55,48.56,48.51,48.51,127000.0,33.9025,33.9095,33.8746,33.8746,127000.0
2006-11-24 13:05:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:10:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:15:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:20:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:25:00,48.51,48.51,48.51,48.51,0.0,33.8746,33.8746,33.8746,33.8746,0.0
2006-11-24 13:30:00,48.87,48.87,48.87,48.87,200.0,34.126,34.126,34.126,34.126,200.0
2006-11-24 13:35:00,48.54,48.54,48.54,48.54,200.0,33.8956,33.8956,33.8956,33.8956,200.0
2006-11-24 13:40:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 13:45:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 13:50:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 13:55:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:00:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:05:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:10:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:15:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:20:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:25:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:30:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:35:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:40:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:45:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:50:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 14:55:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:00:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:05:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:10:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:15:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:20:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:25:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:30:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:35:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:40:00,48.54,48.54,48.54,48.54,0.0,33.8956,33.8956,33.8956,33.8956,0.0
2006-11-24 15:45:00,48.55,48.55,48.55,48.55,800.0,33.9025,33.9025,33.9025,33.9025,800.0
2006-11-24 15:50:00,48.55,48.55,48.55,48.55,0.0,33.9025,33.9025,33.9025,33.9025,0.0
2006-11-24 15:55:00,48.55,48.55,48.55,48.55,0.0,33.9025,33.9025,33.9025,33.9025,0.0
2006-11-27 09:30:00,48.13,48.22,47.9,48.2,273000.0,33.6093,33.6721,33.4486,33.6581,273000.0
2006-11-27 09:35:00,48.23,48.55,48.17,48.55,241800.0,33.6791,33.9025,33.6372,33.9025,241800.0
2006-11-27 09:40:00,48.57,48.69,48.3,48.49,262400.0,33.9165,34.0003,33.728,33.8606,262400.0
2006-11-27 09:45:00,48.49,48.58,48.35,48.44,152200.0,33.8606,33.9235,33.7629,33.8257,152200.0
2006-11-27 09:50:00,48.44,48.53,48.31,48.35,71800.0,33.8257,33.8886,33.735,33.7629,71800.0
2006-11-27 09:55:00,48.35,48.35,48.15,48.21,132000.0,33.7629,33.7629,33.6232,33.6651,132000.0
2006-11-27 10:00:00,48.2,48.21,47.85,47.85,95000.0,33.6581,33.6651,33.4137,33.4137,95000.0
2006-11-27 10:05:00,47.8,48.26,47.8,48.26,143200.0,33.3788,33.7,33.3788,33.7,143200.0
2006-11-27 10:10:00,48.27,48.32,48.05,48.05,110400.0,33.707,33.7419,33.5534,33.5534,110400.0
2006-11-27 10:15:00,48.04,48.27,48.04,48.26,97800.0,33.5464,33.707,33.5464,33.7,97800.0
2006-11-27 10:20:00,48.26,48.31,48.12,48.12,66200.0,33.7,33.735,33.6023,33.6023,66200.0
2006-11-27 10:25:00,48.12,48.12,48.02,48.08,60600.0,33.6023,33.6023,33.5324,33.5743,60600.0
2006-11-27 10:30:00,48.08,48.12,48.04,48.09,46000.0,33.5743,33.6023,33.5464,33.5813,46000.0
2006-11-27 10:35:00,48.08,48.08,47.94,48.08,81400.0,33.5743,33.5743,33.4766,33.5743,81400.0
2006-11-27 10:40:00,48.07,48.11,48.03,48.07,33000.0,33.5674,33.5953,33.5394,33.5674,33000.0
2006-11-27 10:45:00,48.07,48.12,47.94,47.97,41200.0,33.5674,33.6023,33.4766,33.4975,41200.0
2006-11-27 10:50:00,47.97,48.2,47.97,48.17,35800.0,33.4975,33.6581,33.4975,33.6372,35800.0
2006-11-27 10:55:00,48.16,48.16,47.99,48.14,53600.0,33.6302,33.6302,33.5115,33.6162,53600.0
2006-11-27 11:00:00,48.15,48.16,47.99,48.04,79400.0,33.6232,33.6302,33.5115,33.5464,79400.0
2006-11-27 11:05:00,48.04,48.09,48.01,48.02,52400.0,33.5464,33.5813,33.5255,33.5324,52400.0
2006-11-27 11:10:00,48.02,48.05,47.92,47.95,136200.0,33.5324,33.5534,33.4626,33.4836,136200.0
2006-11-27 11:15:00,47.95,47.95,47.82,47.84,101200.0,33.4836,33.4836,33.3928,33.4068,101200.0
2006-11-27 11:20:00,47.83,47.86,47.79,47.8,82000.0,33.3998,33.4207,33.3718,33.3788,82000.0
2006-11-27 11:25:00,47.79,47.8,47.69,47.8,81800.0,33.3718,33.3788,33.302,33.3788,81800.0
2006-11-27 11:30:00,47.8,47.93,47.77,47.87,62800.0,33.3788,33.4696,33.3579,33.4277,62800.0
2006-11-27 11:35:00,47.85,47.88,47.81,47.84,44800.0,33.4137,33.4347,33.3858,33.4068,44800.0
2006-11-27 11:40:00,47.84,47.84,47.76,47.77,47400.0,33.4068,33.4068,33.3509,33.3579,47400.0
2006-11-27 11:45:00,47.77,47.8,47.76,47.77,34800.0,33.3579,33.3788,33.3509,33.3579,34800.0
2006-11-27 11:50:00,47.77,47.78,47.68,47.74,45800.0,33.3579,33.3649,33.295,33.3369,45800.0
2006-11-27 11:55:00,47.74,47.77,47.67,47.68,23600.0,33.3369,33.3579,33.288,33.295,23600.0
2006-11-27 12:00:00,47.67,47.73,47.65,47.73,52800.0,33.288,33.3299,33.2741,33.3299,52800.0
2006-11-27 12:05:00,47.73,47.77,47.7,47.74,33200.0,33.3299,33.3579,33.309,33.3369,33200.0
2006-11-27 12:10:00,47.75,47.75,47.72,47.73,23000.0,33.3439,33.3439,33.323,33.3299,23000.0
2006-11-27 12:15:00,47.74,47.77,47.67,47.75,173400.0,33.3369,33.3579,33.288,33.3439,173400.0
2006-11-27 12:20:00,47.76,47.79,47.67,47.68,42200.0,33.3509,33.3718,33.288,33.295,42200.0
2006-11-27 12:25:00,47.69,47.73,47.62,47.63,39000.0,33.302,33.3299,33.2531,33.2601,39000.0
2006-11-27 12:30:00,47.62,47.62,47.53,47.54,100200.0,33.2531,33.2531,33.1903,33.1973,100200.0
2006-11-27 12:35:00,47.55,47.57,47.54,47.54,42800.0,33.2042,33.2182,33.1973,33.1973,42800.0
2006-11-27 12:40:00,47.57,47.63,47.55,47.63,30400.0,33.2182,33.2601,33.2042,33.2601,30400.0
2006-11-27 12:45:00,47.63,47.7,47.59,47.65,33200.0,33.2601,33.309,33.2322,33.2741,33200.0
2006-11-27 12:50:00,47.66,47.67,47.6,47.62,34400.0,33.2811,33.288,33.2392,33.2531,34400.0
2006-11-27 12:55:00,47.63,47.65,47.54,47.54,24400.0,33.2601,33.2741,33.1973,33.1973,24400.0
2006-11-27 13:00:00,47.53,47.6,47.49,47.58,109600.0,33.1903,33.2392,33.1623,33.2252,109600.0
2006-11-27 13:05:00,47.57,47.58,47.53,47.56,20600.0,33.2182,33.2252,33.1903,33.2112,20600.0
2006-11-27 13:10:00,47.55,47.58,47.52,47.58,44800.0,33.2042,33.2252,33.1833,33.2252,44800.0
2006-11-27 13:15:00,47.6,47.63,47.55,47.55,34200.0,33.2392,33.2601,33.2042,33.2042,34200.0
2006-11-27 13:20:00,47.55,47.6,47.54,47.56,42600.0,33.2042,33.2392,33.1973,33.2112,42600.0
2006-11-27 13:25:00,47.57,47.63,47.55,47.63,41600.0,33.2182,33.2601,33.2042,33.2601,41600.0
2006-11-27 13:30:00,47.63,47.74,47.62,47.71,76000.0,33.2601,33.3369,33.2531,33.316,76000.0
2006-11-27 13:35:00,47.71,47.72,47.65,47.7,60600.0,33.316,33.323,33.2741,33.309,60600.0
2006-11-27 13:40:00,47.7,47.72,47.65,47.71,93800.0,33.309,33.323,33.2741,33.316,93800.0
2006-11-27 13:45:00,47.71,47.71,47.63,47.65,31400.0,33.316,33.316,33.2601,33.2741,31400.0
2006-11-27 13:50:00,47.65,47.73,47.65,47.73,38600.0,33.2741,33.3299,33.2741,33.3299,38600.0
2006-11-27 13:55:00,47.73,47.73,47.65,47.66,27000.0,33.3299,33.3299,33.2741,33.2811,27000.0
2006-11-27 14:00:00,47.67,47.71,47.66,47.66,38800.0,33.288,33.316,33.2811,33.2811,38800.0
2006-11-27 14:05:00,47.66,47.67,47.61,47.61,41600.0,33.2811,33.288,33.2461,33.2461,41600.0
2006-11-27 14:10:00,47.6,47.7,47.59,47.66,30600.0,33.2392,33.309,33.2322,33.2811,30600.0
2006-11-27 14:15:00,47.66,47.73,47.65,47.71,42000.0,33.2811,33.3299,33.2741,33.316,42000.0
2006-11-27 14:20:00,47.7,47.73,47.6,47.7,43200.0,33.309,33.3299,33.2392,33.309,43200.0
2006-11-27 14:25:00,47.7,47.77,47.69,47.74,44800.0,33.309,33.3579,33.302,33.3369,44800.0
2006-11-27 14:30:00,47.7,47.76,47.67,47.72,44800.0,33.309,33.3509,33.288,33.323,44800.0
2006-11-27 14:35:00,47.72,47.78,47.72,47.74,41400.0,33.323,33.3649,33.323,33.3369,41400.0
2006-11-27 14:40:00,47.74,47.77,47.7,47.75,51600.0,33.3369,33.3579,33.309,33.3439,51600.0
2006-11-27 14:45:00,47.75,47.75,47.63,47.65,41400.0,33.3439,33.3439,33.2601,33.2741,41400.0
2006-11-27 14:50:00,47.66,47.69,47.62,47.63,42000.0,33.2811,33.302,33.2531,33.2601,42000.0
2006-11-27 14:55:00,47.63,47.65,47.55,47.55,37800.0,33.2601,33.2741,33.2042,33.2042,37800.0
2006-11-27 15:00:00,47.56,47.58,47.54,47.57,41600.0,33.2112,33.2252,33.1973,33.2182,41600.0
2006-11-27 15:05:00,47.57,47.6,47.51,47.59,45600.0,33.2182,33.2392,33.1763,33.2322,45600.0
2006-11-27 15:10:00,47.58,47.66,47.57,47.64,40600.0,33.2252,33.2811,33.2182,33.2671,40600.0
2006-11-27 15:15:00,47.59,47.64,47.55,47.63,57000.0,33.2322,33.2671,33.2042,33.2601,57000.0
2006-11-27 15:20:00,47.63,47.67,47.6,47.67,42800.0,33.2601,33.288,33.2392,33.288,42800.0
2006-11-27 15:25:00,47.67,47.68,47.58,47.58,43600.0,33.288,33.295,33.2252,33.2252,43600.0
2006-11-27 15:30:00,47.59,47.72,47.56,47.71,129400.0,33.2322,33.323,33.2112,33.316,129400.0
2006-11-27 15:35:00,47.72,47.72,47.65,47.7,83800.0,33.323,33.323,33.2741,33.309,83800.0
2006-11-27 15:40:00,47.69,47.7,47.57,47.58,65800.0,33.302,33.309,33.2182,33.2252,65800.0
2006-11-27 15:45:00,47.58,47.59,47.54,47.54,68800.0,33.2252,33.2322,33.1973,33.1973,68800.0
2006-11-27 15:50:00,47.54,47.63,47.54,47.62,68000.0,33.1973,33.2601,33.1973,33.2531,68000.0
2006-11-27 15:55:00,47.61,47.62,47.6,47.6,85000.0,33.2461,33.2531,33.2392,33.2392,85000.0
2006-11-28 09:30:00,47.59,47.6,47.5,47.5,157800.0,33.2322,33.2392,33.1693,33.1693,157800.0
2006-11-28 09:35:00,47.5,47.65,47.45,47.6,139800.0,33.1693,33.2741,33.1344,33.2392,139800.0
2006-11-28 09:40:00,47.6,47.77,47.59,47.7,152200.0,33.2392,33.3579,33.2322,33.309,152200.0
2006-11-28 09:45:00,47.7,47.8,47.55,47.65,130800.0,33.309,33.3788,33.2042,33.2741,130800.0
2006-11-28 09:50:00,47.65,47.9,47.63,47.88,117400.0,33.2741,33.4486,33.2601,33.4347,117400.0
2006-11-28 09:55:00,47.85,47.87,47.76,47.85,73200.0,33.4137,33.4277,33.3509,33.4137,73200.0
2006-11-28 10:00:00,47.85,48.12,47.85,48.02,149000.0,33.4137,33.6023,33.4137,33.5324,149000.0
2006-11-28 10:05:00,48.0,48.01,47.79,47.79,155200.0,33.5185,33.5255,33.3718,33.3718,155200.0
2006-11-28 10:10:00,47.78,47.84,47.61,47.71,115800.0,33.3649,33.4068,33.2461,33.316,115800.0
2006-11-28 10:15:00,47.72,47.77,47.68,47.76,77200.0,33.323,33.3579,33.295,33.3509,77200.0
2006-11-28 10:20:00,47.76,47.84,47.72,47.73,131800.0,33.3509,33.4068,33.323,33.3299,131800.0
2006-11-28 10:25:00,47.74,47.75,47.44,47.67,205800.0,33.3369,33.3439,33.1274,33.288,205800.0
2006-11-28 10:30:00,47.67,47.75,47.63,47.74,90000.0,33.288,33.3439,33.2601,33.3369,90000.0
2006-11-28 10:35:00,47.74,47.77,47.68,47.7,105400.0,33.3369,33.3579,33.295,33.309,105400.0
2006-11-28 10:40:00,47.72,47.73,47.67,47.68,61400.0,33.323,33.3299,33.288,33.295,61400.0
2006-11-28 10:45:00,47.67,47.67,47.5,47.5,171200.0,33.288,33.288,33.1693,33.1693,171200.0
2006-11-28 10:50:00,47.51,47.57,47.49,47.49,147800.0,33.1763,33.2182,33.1623,33.1623,147800.0
2006-11-28 10:55:00,47.5,47.51,47.39,47.42,99800.0,33.1693,33.1763,33.0925,33.1135,99800.0
2006-11-28 11:00:00,47.42,47.46,47.37,47.38,73800.0,33.1135,33.1414,33.0785,33.0855,73800.0
2006-11-28 11:05:00,47.38,47.4,47.27,47.31,74000.0,33.0855,33.0995,33.0087,33.0367,74000.0
2006-11-28 11:10:00,47.3,47.36,47.26,47.26,120200.0,33.0297,33.0716,33.0017,33.0017,120200.0
2006-11-28 11:15:00,47.27,47.31,47.18,47.31,59600.0,33.0087,33.0367,32.9459,33.0367,59600.0
2006-11-28 11:20:00,47.31,47.34,47.28,47.28,40400.0,33.0367,33.0576,33.0157,33.0157,40400.0
2006-11-28 11:25:00,47.29,47.38,47.29,47.3,43400.0,33.0227,33.0855,33.0227,33.0297,43400.0
2006-11-28 11:30:00,47.3,47.42,47.29,47.42,75000.0,33.0297,33.1135,33.0227,33.1135,75000.0
2006-11-28 11:35:00,47.4,47.44,47.31,47.35,31400.0,33.0995,33.1274,33.0367,33.0646,31400.0
2006-11-28 11:40:00,47.35,47.4,47.3,47.3,25200.0,33.0646,33.0995,33.0297,33.0297,25200.0
2006-11-28 11:45:00,47.3,47.3,47.19,47.24,34200.0,33.0297,33.0297,32.9529,32.9878,34200.0
2006-11-28 11:50:00,47.23,47.23,47.19,47.2,17600.0,32.9808,32.9808,32.9529,32.9598,17600.0
2006-11-28 11:55:00,47.2,47.22,47.16,47.18,47000.0,32.9598,32.9738,32.9319,32.9459,47000.0
2006-11-28 12:00:00,47.18,47.21,47.13,47.2,29400.0,32.9459,32.9668,32.911,32.9598,29400.0
2006-11-28 12:05:00,47.2,47.25,47.2,47.24,31400.0,32.9598,32.9948,32.9598,32.9878,31400.0
2006-11-28 12:10:00,47.24,47.24,47.18,47.19,24000.0,32.9878,32.9878,32.9459,32.9529,24000.0
2006-11-28 12:15:00,47.21,47.24,47.19,47.24,57600.0,32.9668,32.9878,32.9529,32.9878,57600.0
2006-11-28 12:20:00,47.23,47.24,47.15,47.24,35400.0,32.9808,32.9878,32.9249,32.9878,35400.0
2006-11-28 12:25:00,47.24,47.29,47.22,47.24,33800.0,32.9878,33.0227,32.9738,32.9878,33800.0
2006-11-28 12:30:00,47.24,47.29,47.17,47.19,68200.0,32.9878,33.0227,32.9389,32.9529,68200.0
2006-11-28 12:35:00,47.19,47.22,47.1,47.12,61200.0,32.9529,32.9738,32.89,32.904,61200.0
2006-11-28 12:40:00,47.13,47.13,47.06,47.1,32200.0,32.911,32.911,32.8621,32.89,32200.0
2006-11-28 12:45:00,47.1,47.1,47.04,47.04,34800.0,32.89,32.89,32.8481,32.8481,34800.0
2006-11-28 12:50:00,47.04,47.13,47.04,47.1,24000.0,32.8481,32.911,32.8481,32.89,24000.0
2006-11-28 12:55:00,47.1,47.1,47.0,47.07,72400.0,32.89,32.89,32.8202,32.8691,72400.0
2006-11-28 13:00:00,47.07,47.25,47.07,47.25,72600.0,32.8691,32.9948,32.8691,32.9948,72600.0
2006-11-28 13:05:00,47.26,47.31,47.18,47.21,70400.0,33.0017,33.0367,32.9459,32.9668,70400.0
2006-11-28 13:10:00,47.22,47.3,47.2,47.2,60400.0,32.9738,33.0297,32.9598,32.9598,60400.0
2006-11-28 13:15:00,47.2,47.24,47.11,47.13,40600.0,32.9598,32.9878,32.897,32.911,40600.0
2006-11-28 13:20:00,47.13,47.19,47.02,47.04,44000.0,32.911,32.9529,32.8341,32.8481,44000.0
2006-11-28 13:25:00,47.02,47.1,47.02,47.05,54800.0,32.8341,32.89,32.8341,32.8551,54800.0
2006-11-28 13:30:00,47.05,47.07,47.01,47.01,57800.0,32.8551,32.8691,32.8272,32.8272,57800.0
2006-11-28 13:35:00,47.02,47.07,47.0,47.05,103800.0,32.8341,32.8691,32.8202,32.8551,103800.0
2006-11-28 13:40:00,47.05,47.08,47.02,47.05,30600.0,32.8551,32.876,32.8341,32.8551,30600.0
2006-11-28 13:45:00,47.05,47.07,46.97,47.03,88800.0,32.8551,32.8691,32.7992,32.8411,88800.0
2006-11-28 13:50:00,47.02,47.06,46.99,46.99,71800.0,32.8341,32.8621,32.8132,32.8132,71800.0
2006-11-28 13:55:00,46.98,47.02,46.96,47.02,29200.0,32.8062,32.8341,32.7922,32.8341,29200.0
2006-11-28 14:00:00,47.03,47.06,47.02,47.03,24400.0,32.8411,32.8621,32.8341,32.8411,24400.0
2006-11-28 14:05:00,47.03,47.13,47.03,47.11,36400.0,32.8411,32.911,32.8411,32.897,36400.0
2006-11-28 14:10:00,47.1,47.19,47.08,47.18,54600.0,32.89,32.9529,32.876,32.9459,54600.0
2006-11-28 14:15:00,47.17,47.2,47.08,47.09,63400.0,32.9389,32.9598,32.876,32.883,63400.0
2006-11-28 14:20:00,47.09,47.17,47.09,47.15,47600.0,32.883,32.9389,32.883,32.9249,47600.0
2006-11-28 14:25:00,47.15,47.22,47.14,47.16,62400.0,32.9249,32.9738,32.9179,32.9319,62400.0
2006-11-28 14:30:00,47.18,47.26,47.18,47.23,54000.0,32.9459,33.0017,32.9459,32.9808,54000.0
2006-11-28 14:35:00,47.24,47.27,47.2,47.21,50000.0,32.9878,33.0087,32.9598,32.9668,50000.0
2006-11-28 14:40:00,47.2,47.21,47.13,47.16,40000.0,32.9598,32.9668,32.911,32.9319,40000.0
2006-11-28 14:45:00,47.18,47.24,47.15,47.15,35000.0,32.9459,32.9878,32.9249,32.9249,35000.0
2006-11-28 14:50:00,47.16,47.17,47.1,47.13,42800.0,32.9319,32.9389,32.89,32.911,42800.0
2006-11-28 14:55:00,47.14,47.24,47.1,47.24,43400.0,32.9179,32.9878,32.89,32.9878,43400.0
2006-11-28 15:00:00,47.23,47.24,47.13,47.2,41200.0,32.9808,32.9878,32.911,32.9598,41200.0
2006-11-28 15:05:00,47.22,47.23,47.17,47.21,32000.0,32.9738,32.9808,32.9389,32.9668,32000.0
2006-11-28 15:10:00,47.21,47.35,47.21,47.27,77400.0,32.9668,33.0646,32.9668,33.0087,77400.0
2006-11-28 15:15:00,47.27,47.35,47.26,47.35,40800.0,33.0087,33.0646,33.0017,33.0646,40800.0
2006-11-28 15:20:00,47.35,47.35,47.29,47.32,62000.0,33.0646,33.0646,33.0227,33.0436,62000.0
2006-11-28 15:25:00,47.33,47.33,47.29,47.29,43600.0,33.0506,33.0506,33.0227,33.0227,43600.0
2006-11-28 15:30:00,47.29,47.4,47.27,47.36,70400.0,33.0227,33.0995,33.0087,33.0716,70400.0
2006-11-28 15:35:00,47.35,47.38,47.31,47.33,47800.0,33.0646,33.0855,33.0367,33.0506,47800.0
2006-11-28 15:40:00,47.33,47.35,47.32,47.34,97600.0,33.0506,33.0646,33.0436,33.0576,97600.0
2006-11-28 15:45:00,47.34,47.4,47.34,47.4,76400.0,33.0576,33.0995,33.0576,33.0995,76400.0
2006-11-28 15:50:00,47.39,47.42,47.38,47.4,110200.0,33.0925,33.1135,33.0855,33.0995,110200.0
2006-11-28 15:55:00,47.4,47.4,47.32,47.37,114400.0,33.0995,33.0995,33.0436,33.0785,114400.0
2006-11-29 09:30:00,47.75,48.05,47.73,48.05,110200.0,33.3439,33.5534,33.3299,33.5534,110200.0
2006-11-29 09:35:00,48.02,48.2,47.92,48.02,139800.0,33.5324,33.6581,33.4626,33.5324,139800.0
2006-11-29 09:40:00,48.01,48.19,48.01,48.15,161800.0,33.5255,33.6512,33.5255,33.6232,161800.0
2006-11-29 09:45:00,48.16,48.35,48.06,48.35,87400.0,33.6302,33.7629,33.5604,33.7629,87400.0
2006-11-29 09:50:00,48.32,48.34,48.06,48.14,80000.0,33.7419,33.7559,33.5604,33.6162,80000.0
2006-11-29 09:55:00,48.15,48.31,48.09,48.3,42400.0,33.6232,33.735,33.5813,33.728,42400.0
2006-11-29 10:00:00,48.3,48.3,48.09,48.15,35800.0,33.728,33.728,33.5813,33.6232,35800.0
2006-11-29 10:05:00,48.16,48.3,48.16,48.28,70400.0,33.6302,33.728,33.6302,33.714,70400.0
2006-11-29 10:10:00,48.28,48.45,48.28,48.4,131600.0,33.714,33.8327,33.714,33.7978,131600.0
2006-11-29 10:15:00,48.38,48.63,48.32,48.61,106800.0,33.7838,33.9584,33.7419,33.9444,106800.0
2006-11-29 10:20:00,48.65,48.67,48.48,48.49,74000.0,33.9724,33.9863,33.8537,33.8606,74000.0
2006-11-29 10:25:00,48.48,48.48,48.3,48.3,99200.0,33.8537,33.8537,33.728,33.728,99200.0
2006-11-29 10:30:00,48.3,48.54,48.29,48.54,71000.0,33.728,33.8956,33.721,33.8956,71000.0
2006-11-29 10:35:00,48.57,48.57,48.32,48.32,34000.0,33.9165,33.9165,33.7419,33.7419,34000.0
2006-11-29 10:40:00,48.34,48.42,48.33,48.33,28400.0,33.7559,33.8118,33.7489,33.7489,28400.0
2006-11-29 10:45:00,48.33,48.33,48.22,48.32,39800.0,33.7489,33.7489,33.6721,33.7419,39800.0
2006-11-29 10:50:00,48.29,48.42,48.29,48.29,20200.0,33.721,33.8118,33.721,33.721,20200.0
2006-11-29 10:55:00,48.3,48.35,48.22,48.3,23800.0,33.728,33.7629,33.6721,33.728,23800.0
2006-11-29 11:00:00,48.32,48.44,48.27,48.44,28200.0,33.7419,33.8257,33.707,33.8257,28200.0
2006-11-29 11:05:00,48.45,48.67,48.44,48.63,141400.0,33.8327,33.9863,33.8257,33.9584,141400.0
2006-11-29 11:10:00,48.63,48.63,48.49,48.51,110000.0,33.9584,33.9584,33.8606,33.8746,110000.0
2006-11-29 11:15:00,48.52,48.53,48.47,48.51,33000.0,33.8816,33.8886,33.8467,33.8746,33000.0
2006-11-29 11:20:00,48.51,48.65,48.48,48.52,27600.0,33.8746,33.9724,33.8537,33.8816,27600.0
2006-11-29 11:25:00,48.52,48.6,48.51,48.55,25200.0,33.8816,33.9375,33.8746,33.9025,25200.0
2006-11-29 11:30:00,48.52,48.6,48.52,48.57,20800.0,33.8816,33.9375,33.8816,33.9165,20800.0
2006-11-29 11:35:00,48.55,48.55,48.42,48.42,37000.0,33.9025,33.9025,33.8118,33.8118,37000.0
2006-11-29 11:40:00,48.42,48.47,48.4,48.47,33600.0,33.8118,33.8467,33.7978,33.8467,33600.0
2006-11-29 11:45:00,48.45,48.47,48.35,48.38,16800.0,33.8327,33.8467,33.7629,33.7838,16800.0
2006-11-29 11:50:00,48.42,48.58,48.42,48.54,19400.0,33.8118,33.9235,33.8118,33.8956,19400.0
2006-11-29 11:55:00,48.54,48.55,48.47,48.47,16800.0,33.8956,33.9025,33.8467,33.8467,16800.0
2006-11-29 12:00:00,48.48,48.49,48.44,48.44,14800.0,33.8537,33.8606,33.8257,33.8257,14800.0
2006-11-29 12:05:00,48.44,48.45,48.38,48.38,29200.0,33.8257,33.8327,33.7838,33.7838,29200.0
2006-11-29 12:10:00,48.39,48.48,48.38,48.47,11200.0,33.7908,33.8537,33.7838,33.8467,11200.0
2006-11-29 12:15:00,48.47,48.47,48.39,48.42,11200.0,33.8467,33.8467,33.7908,33.8118,11200.0
2006-11-29 12:20:00,48.43,48.45,48.41,48.43,36200.0,33.8187,33.8327,33.8048,33.8187,36200.0
2006-11-29 12:25:00,48.43,48.48,48.32,48.34,47000.0,33.8187,33.8537,33.7419,33.7559,47000.0
2006-11-29 12:30:00,48.35,48.41,48.33,48.38,16600.0,33.7629,33.8048,33.7489,33.7838,16600.0
2006-11-29 12:35:00,48.38,48.42,48.33,48.42,15800.0,33.7838,33.8118,33.7489,33.8118,15800.0
2006-11-29 12:40:00,48.38,48.42,48.36,48.38,13200.0,33.7838,33.8118,33.7699,33.7838,13200.0
2006-11-29 12:45:00,48.38,48.38,48.34,48.35,8800.0,33.7838,33.7838,33.7559,33.7629,8800.0
2006-11-29 12:50:00,48.35,48.35,48.31,48.32,10600.0,33.7629,33.7629,33.735,33.7419,10600.0
2006-11-29 12:55:00,48.32,48.42,48.32,48.4,36200.0,33.7419,33.8118,33.7419,33.7978,36200.0
2006-11-29 13:00:00,48.41,48.41,48.34,48.35,22400.0,33.8048,33.8048,33.7559,33.7629,22400.0
2006-11-29 13:05:00,48.33,48.35,48.29,48.29,31800.0,33.7489,33.7629,33.721,33.721,31800.0
2006-11-29 13:10:00,48.29,48.29,48.12,48.16,86000.0,33.721,33.721,33.6023,33.6302,86000.0
2006-11-29 13:15:00,48.16,48.17,48.11,48.13,26800.0,33.6302,33.6372,33.5953,33.6093,26800.0
2006-11-29 13:20:00,48.13,48.15,48.1,48.1,24400.0,33.6093,33.6232,33.5883,33.5883,24400.0
2006-11-29 13:25:00,48.11,48.11,48.02,48.03,21200.0,33.5953,33.5953,33.5324,33.5394,21200.0
2006-11-29 13:30:00,48.02,48.09,48.0,48.0,56800.0,33.5324,33.5813,33.5185,33.5185,56800.0
2006-11-29 13:35:00,48.01,48.05,48.0,48.05,28800.0,33.5255,33.5534,33.5185,33.5534,28800.0
2006-11-29 13:40:00,48.05,48.06,48.0,48.0,37400.0,33.5534,33.5604,33.5185,33.5185,37400.0
2006-11-29 13:45:00,48.02,48.11,48.0,48.11,36000.0,33.5324,33.5953,33.5185,33.5953,36000.0
2006-11-29 13:50:00,48.12,48.12,48.01,48.05,52400.0,33.6023,33.6023,33.5255,33.5534,52400.0
2006-11-29 13:55:00,48.04,48.06,48.01,48.05,18800.0,33.5464,33.5604,33.5255,33.5534,18800.0
2006-11-29 14:00:00,48.04,48.1,48.0,48.02,38800.0,33.5464,33.5883,33.5185,33.5324,38800.0
2006-11-29 14:05:00,48.03,48.06,48.01,48.04,13000.0,33.5394,33.5604,33.5255,33.5464,13000.0
2006-11-29 14:10:00,48.05,48.05,48.01,48.04,14800.0,33.5534,33.5534,33.5255,33.5464,14800.0
2006-11-29 14:15:00,48.03,48.04,47.92,47.92,34200.0,33.5394,33.5464,33.4626,33.4626,34200.0
2006-11-29 14:20:00,47.91,47.97,47.9,47.93,21000.0,33.4556,33.4975,33.4486,33.4696,21000.0
2006-11-29 14:25:00,47.95,47.96,47.8,47.8,38800.0,33.4836,33.4905,33.3788,33.3788,38800.0
2006-11-29 14:30:00,47.81,47.84,47.8,47.82,38200.0,33.3858,33.4068,33.3788,33.3928,38200.0
2006-11-29 14:35:00,47.82,48.08,47.82,48.07,75600.0,33.3928,33.5743,33.3928,33.5674,75600.0
2006-11-29 14:40:00,48.08,48.21,48.07,48.19,92600.0,33.5743,33.6651,33.5674,33.6512,92600.0
2006-11-29 14:45:00,48.2,48.2,48.13,48.2,39000.0,33.6581,33.6581,33.6093,33.6581,39000.0
2006-11-29 14:50:00,48.21,48.31,48.21,48.3,127800.0,33.6651,33.735,33.6651,33.728,127800.0
2006-11-29 14:55:00,48.3,48.33,48.25,48.3,37600.0,33.728,33.7489,33.6931,33.728,37600.0
2006-11-29 15:00:00,48.29,48.31,48.24,48.29,61600.0,33.721,33.735,33.6861,33.721,61600.0
2006-11-29 15:05:00,48.3,48.37,48.28,48.31,71400.0,33.728,33.7769,33.714,33.735,71400.0
2006-11-29 15:10:00,48.32,48.37,48.24,48.24,20600.0,33.7419,33.7769,33.6861,33.6861,20600.0
2006-11-29 15:15:00,48.23,48.24,48.2,48.24,17800.0,33.6791,33.6861,33.6581,33.6861,17800.0
2006-11-29 15:20:00,48.24,48.26,48.16,48.18,24000.0,33.6861,33.7,33.6302,33.6442,24000.0
2006-11-29 15:25:00,48.16,48.17,48.13,48.14,38200.0,33.6302,33.6372,33.6093,33.6162,38200.0
2006-11-29 15:30:00,48.15,48.35,48.15,48.32,37600.0,33.6232,33.7629,33.6232,33.7419,37600.0
2006-11-29 15:35:00,48.32,48.35,48.22,48.35,28000.0,33.7419,33.7629,33.6721,33.7629,28000.0
2006-11-29 15:40:00,48.35,48.35,48.26,48.27,46600.0,33.7629,33.7629,33.7,33.707,46600.0
2006-11-29 15:45:00,48.27,48.28,48.26,48.27,53000.0,33.707,33.714,33.7,33.707,53000.0
2006-11-29 15:50:00,48.27,48.35,48.26,48.3,76600.0,33.707,33.7629,33.7,33.728,76600.0
2006-11-29 15:55:00,48.3,48.31,48.26,48.27,89800.0,33.728,33.735,33.7,33.707,89800.0
2006-11-30 09:30:00,48.33,48.33,48.1,48.13,55200.0,33.7489,33.7489,33.5883,33.6093,55200.0
2006-11-30 09:35:00,48.13,48.14,48.01,48.02,48000.0,33.6093,33.6162,33.5255,33.5324,48000.0
2006-11-30 09:40:00,48.02,48.1,47.96,48.09,76400.0,33.5324,33.5883,33.4905,33.5813,76400.0
2006-11-30 09:45:00,48.09,48.35,48.07,48.31,45800.0,33.5813,33.7629,33.5674,33.735,45800.0
2006-11-30 09:50:00,48.34,48.34,48.12,48.12,58400.0,33.7559,33.7559,33.6023,33.6023,58400.0
2006-11-30 09:55:00,48.13,48.38,48.1,48.35,85600.0,33.6093,33.7838,33.5883,33.7629,85600.0
2006-11-30 10:00:00,48.32,48.32,47.92,47.92,121400.0,33.7419,33.7419,33.4626,33.4626,121400.0
2006-11-30 10:05:00,47.9,48.02,47.88,47.94,49000.0,33.4486,33.5324,33.4347,33.4766,49000.0
2006-11-30 10:10:00,47.94,48.09,47.94,48.08,55800.0,33.4766,33.5813,33.4766,33.5743,55800.0
2006-11-30 10:15:00,48.09,48.09,47.95,47.95,37200.0,33.5813,33.5813,33.4836,33.4836,37200.0
2006-11-30 10:20:00,47.98,48.06,47.88,47.91,221400.0,33.5045,33.5604,33.4347,33.4556,221400.0
2006-11-30 10:25:00,47.89,47.91,47.6,47.77,172400.0,33.4417,33.4556,33.2392,33.3579,172400.0
2006-11-30 10:30:00,47.77,47.85,47.6,47.65,78200.0,33.3579,33.4137,33.2392,33.2741,78200.0
2006-11-30 10:35:00,47.64,47.81,47.62,47.74,45800.0,33.2671,33.3858,33.2531,33.3369,45800.0
2006-11-30 10:40:00,47.76,47.85,47.76,47.85,40400.0,33.3509,33.4137,33.3509,33.4137,40400.0
2006-11-30 10:45:00,47.85,47.86,47.81,47.83,18000.0,33.4137,33.4207,33.3858,33.3998,18000.0
2006-11-30 10:50:00,47.83,47.88,47.83,47.85,17800.0,33.3998,33.4347,33.3998,33.4137,17800.0
2006-11-30 10:55:00,47.83,47.85,47.74,47.81,26400.0,33.3998,33.4137,33.3369,33.3858,26400.0
2006-11-30 11:00:00,47.81,47.88,47.81,47.88,51400.0,33.3858,33.4347,33.3858,33.4347,51400.0
2006-11-30 11:05:00,47.87,47.9,47.79,47.84,89000.0,33.4277,33.4486,33.3718,33.4068,89000.0
2006-11-30 11:10:00,47.82,47.86,47.73,47.74,81200.0,33.3928,33.4207,33.3299,33.3369,81200.0
2006-11-30 11:15:00,47.74,47.82,47.65,47.65,63600.0,33.3369,33.3928,33.2741,33.2741,63600.0
2006-11-30 11:20:00,47.65,47.74,47.58,47.74,60600.0,33.2741,33.3369,33.2252,33.3369,60600.0
2006-11-30 11:25:00,47.74,47.87,47.74,47.85,86400.0,33.3369,33.4277,33.3369,33.4137,86400.0
2006-11-30 11:30:00,47.87,47.94,47.74,47.94,55600.0,33.4277,33.4766,33.3369,33.4766,55600.0
2006-11-30 11:35:00,47.94,47.94,47.79,47.79,26000.0,33.4766,33.4766,33.3718,33.3718,26000.0
2006-11-30 11:40:00,47.79,47.82,47.73,47.73,54800.0,33.3718,33.3928,33.3299,33.3299,54800.0
2006-11-30 11:45:00,47.76,47.8,47.7,47.71,24200.0,33.3509,33.3788,33.309,33.316,24200.0
2006-11-30 11:50:00,47.7,47.83,47.69,47.81,66600.0,33.309,33.3998,33.302,33.3858,66600.0
2006-11-30 11:55:00,47.81,47.87,47.75,47.83,16000.0,33.3858,33.4277,33.3439,33.3998,16000.0
2006-11-30 12:00:00,47.79,47.81,47.77,47.77,25000.0,33.3718,33.3858,33.3579,33.3579,25000.0
2006-11-30 12:05:00,47.77,47.81,47.75,47.76,86600.0,33.3579,33.3858,33.3439,33.3509,86600.0
2006-11-30 12:10:00,47.76,47.8,47.73,47.74,43600.0,33.3509,33.3788,33.3299,33.3369,43600.0
2006-11-30 12:15:00,47.74,47.75,47.69,47.73,22800.0,33.3369,33.3439,33.302,33.3299,22800.0
2006-11-30 12:20:00,47.72,47.74,47.7,47.73,19600.0,33.323,33.3369,33.309,33.3299,19600.0
2006-11-30 12:25:00,47.73,47.8,47.71,47.79,65600.0,33.3299,33.3788,33.316,33.3718,65600.0
2006-11-30 12:30:00,47.79,47.84,47.71,47.76,47800.0,33.3718,33.4068,33.316,33.3509,47800.0
2006-11-30 12:35:00,47.77,47.77,47.68,47.7,32600.0,33.3579,33.3579,33.295,33.309,32600.0
2006-11-30 12:40:00,47.69,47.73,47.63,47.73,35800.0,33.302,33.3299,33.2601,33.3299,35800.0
2006-11-30 12:45:00,47.75,48.01,47.74,47.98,161200.0,33.3439,33.5255,33.3369,33.5045,161200.0
2006-11-30 12:50:00,47.98,48.02,47.81,47.81,205800.0,33.5045,33.5324,33.3858,33.3858,205800.0
2006-11-30 12:55:00,47.77,47.8,47.71,47.77,40200.0,33.3579,33.3788,33.316,33.3579,40200.0
2006-11-30 13:00:00,47.77,47.78,47.74,47.74,31200.0,33.3579,33.3649,33.3369,33.3369,31200.0
2006-11-30 13:05:00,47.74,47.84,47.74,47.82,29000.0,33.3369,33.4068,33.3369,33.3928,29000.0
2006-11-30 13:10:00,47.84,47.87,47.77,47.8,34000.0,33.4068,33.4277,33.3579,33.3788,34000.0
2006-11-30 13:15:00,47.8,47.96,47.8,47.88,48400.0,33.3788,33.4905,33.3788,33.4347,48400.0
2006-11-30 13:20:00,47.87,47.93,47.83,47.83,32000.0,33.4277,33.4696,33.3998,33.3998,32000.0
2006-11-30 13:25:00,47.83,47.91,47.82,47.9,54800.0,33.3998,33.4556,33.3928,33.4486,54800.0
2006-11-30 13:30:00,47.91,47.97,47.88,47.9,51800.0,33.4556,33.4975,33.4347,33.4486,51800.0
2006-11-30 13:35:00,47.9,47.93,47.85,47.85,49000.0,33.4486,33.4696,33.4137,33.4137,49000.0
2006-11-30 13:40:00,47.85,47.94,47.82,47.92,48600.0,33.4137,33.4766,33.3928,33.4626,48600.0
2006-11-30 13:45:00,47.92,47.96,47.88,47.91,38800.0,33.4626,33.4905,33.4347,33.4556,38800.0
2006-11-30 13:50:00,47.92,47.93,47.85,47.88,38400.0,33.4626,33.4696,33.4137,33.4347,38400.0
2006-11-30 13:55:00,47.88,47.91,47.79,47.79,50000.0,33.4347,33.4556,33.3718,33.3718,50000.0
2006-11-30 14:00:00,47.78,47.97,47.78,47.95,37800.0,33.3649,33.4975,33.3649,33.4836,37800.0
2006-11-30 14:05:00,47.95,48.05,47.95,47.98,24400.0,33.4836,33.5534,33.4836,33.5045,24400.0
2006-11-30 14:10:00,48.0,48.02,47.98,48.02,33400.0,33.5185,33.5324,33.5045,33.5324,33400.0
2006-11-30 14:15:00,48.01,48.04,47.94,48.02,42600.0,33.5255,33.5464,33.4766,33.5324,42600.0
2006-11-30 14:20:00,48.02,48.09,48.01,48.06,42800.0,33.5324,33.5813,33.5255,33.5604,42800.0
2006-11-30 14:25:00,48.06,48.16,48.05,48.1,58000.0,33.5604,33.6302,33.5534,33.5883,58000.0
2006-11-30 14:30:00,48.1,48.13,48.06,48.13,24200.0,33.5883,33.6093,33.5604,33.6093,24200.0
2006-11-30 14:35:00,48.14,48.24,48.14,48.23,94400.0,33.6162,33.6861,33.6162,33.6791,94400.0
2006-11-30 14:40:00,48.23,48.26,48.13,48.25,49200.0,33.6791,33.7,33.6093,33.6931,49200.0
2006-11-30 14:45:00,48.24,48.3,48.22,48.23,38000.0,33.6861,33.728,33.6721,33.6791,38000.0
2006-11-30 14:50:00,48.22,48.35,48.22,48.35,53800.0,33.6721,33.7629,33.6721,33.7629,53800.0
2006-11-30 14:55:00,48.34,48.34,48.2,48.26,33200.0,33.7559,33.7559,33.6581,33.7,33200.0
2006-11-30 15:00:00,48.27,48.29,48.1,48.1,53400.0,33.707,33.721,33.5883,33.5883,53400.0
2006-11-30 15:05:00,48.1,48.27,48.1,48.23,89800.0,33.5883,33.707,33.5883,33.6791,89800.0
2006-11-30 15:10:00,48.22,48.24,48.18,48.21,47200.0,33.6721,33.6861,33.6442,33.6651,47200.0
2006-11-30 15:15:00,48.22,48.22,48.08,48.12,53400.0,33.6721,33.6721,33.5743,33.6023,53400.0
2006-11-30 15:20:00,48.11,48.12,48.06,48.1,50400.0,33.5953,33.6023,33.5604,33.5883,50400.0
2006-11-30 15:25:00,48.09,48.19,48.07,48.17,44800.0,33.5813,33.6512,33.5674,33.6372,44800.0
2006-11-30 15:30:00,48.18,48.18,48.12,48.16,46600.0,33.6442,33.6442,33.6023,33.6302,46600.0
2006-11-30 15:35:00,48.15,48.24,48.15,48.23,40400.0,33.6232,33.6861,33.6232,33.6791,40400.0
2006-11-30 15:40:00,48.23,48.23,48.06,48.07,57600.0,33.6791,33.6791,33.5604,33.5674,57600.0
2006-11-30 15:45:00,48.07,48.09,48.01,48.08,90600.0,33.5674,33.5813,33.5255,33.5743,90600.0
2006-11-30 15:50:00,48.07,48.07,47.97,48.02,71800.0,33.5674,33.5674,33.4975,33.5324,71800.0
2006-11-30 15:55:00,48.02,48.04,47.98,48.02,99800.0,33.5324,33.5464,33.5045,33.5324,99800.0
2006-12-01 09:30:00,47.99,48.46,47.99,48.41,112600.0,33.5115,33.8397,33.5115,33.8048,112600.0
2006-12-01 09:35:00,48.4,48.4,48.13,48.16,33000.0,33.7978,33.7978,33.6093,33.6302,33000.0
2006-12-01 09:40:00,48.16,48.32,48.1,48.31,59800.0,33.6302,33.7419,33.5883,33.735,59800.0
2006-12-01 09:45:00,48.31,48.31,48.18,48.2,31600.0,33.735,33.735,33.6442,33.6581,31600.0
2006-12-01 09:50:00,48.21,48.34,48.21,48.34,30000.0,33.6651,33.7559,33.6651,33.7559,30000.0
2006-12-01 09:55:00,48.32,48.38,48.29,48.29,31400.0,33.7419,33.7838,33.721,33.721,31400.0
2006-12-01 10:00:00,48.27,48.27,47.99,48.1,95600.0,33.707,33.707,33.5115,33.5883,95600.0
2006-12-01 10:05:00,48.1,48.1,47.73,47.84,84600.0,33.5883,33.5883,33.3299,33.4068,84600.0
2006-12-01 10:10:00,47.84,47.87,47.68,47.76,74200.0,33.4068,33.4277,33.295,33.3509,74200.0
2006-12-01 10:15:00,47.8,47.8,47.56,47.58,51000.0,33.3788,33.3788,33.2112,33.2252,51000.0
2006-12-01 10:20:00,47.58,47.75,47.53,47.74,65400.0,33.2252,33.3439,33.1903,33.3369,65400.0
2006-12-01 10:25:00,47.74,47.75,47.6,47.62,38000.0,33.3369,33.3439,33.2392,33.2531,38000.0
2006-12-01 10:30:00,47.62,47.64,47.45,47.49,85800.0,33.2531,33.2671,33.1344,33.1623,85800.0
2006-12-01 10:35:00,47.5,47.6,47.43,47.58,52000.0,33.1693,33.2392,33.1204,33.2252,52000.0
2006-12-01 10:40:00,47.56,47.58,47.11,47.17,166400.0,33.2112,33.2252,32.897,32.9389,166400.0
2006-12-01 10:45:00,47.17,47.29,47.15,47.28,91000.0,32.9389,33.0227,32.9249,33.0157,91000.0
2006-12-01 10:50:00,47.28,47.38,47.2,47.37,38400.0,33.0157,33.0855,32.9598,33.0785,38400.0
2006-12-01 10:55:00,47.37,47.4,47.19,47.19,38200.0,33.0785,33.0995,32.9529,32.9529,38200.0
2006-12-01 11:00:00,47.19,47.47,47.19,47.43,48200.0,32.9529,33.1484,32.9529,33.1204,48200.0
2006-12-01 11:05:00,47.47,47.49,47.22,47.22,57000.0,33.1484,33.1623,32.9738,32.9738,57000.0
2006-12-01 11:10:00,47.22,47.34,47.22,47.34,22200.0,32.9738,33.0576,32.9738,33.0576,22200.0
2006-12-01 11:15:00,47.36,47.4,47.31,47.31,12600.0,33.0716,33.0995,33.0367,33.0367,12600.0
2006-12-01 11:20:00,47.31,47.34,47.25,47.25,32600.0,33.0367,33.0576,32.9948,32.9948,32600.0
2006-12-01 11:25:00,47.26,47.31,47.25,47.26,68200.0,33.0017,33.0367,32.9948,33.0017,68200.0
2006-12-01 11:30:00,47.27,47.27,47.17,47.19,276400.0,33.0087,33.0087,32.9389,32.9529,276400.0
2006-12-01 11:35:00,47.19,47.21,47.13,47.13,48600.0,32.9529,32.9668,32.911,32.911,48600.0
2006-12-01 11:40:00,47.13,47.14,47.05,47.14,73000.0,32.911,32.9179,32.8551,32.9179,73000.0
2006-12-01 11:45:00,47.14,47.27,47.13,47.26,45000.0,32.9179,33.0087,32.911,33.0017,45000.0
2006-12-01 11:50:00,47.29,47.38,47.28,47.32,17800.0,33.0227,33.0855,33.0157,33.0436,17800.0
2006-12-01 11:55:00,47.29,47.44,47.29,47.41,19000.0,33.0227,33.1274,33.0227,33.1065,19000.0
2006-12-01 12:00:00,47.41,47.45,47.34,47.34,40600.0,33.1065,33.1344,33.0576,33.0576,40600.0
2006-12-01 12:05:00,47.34,47.38,47.29,47.33,28000.0,33.0576,33.0855,33.0227,33.0506,28000.0
2006-12-01 12:10:00,47.35,47.35,47.23,47.23,17000.0,33.0646,33.0646,32.9808,32.9808,17000.0
2006-12-01 12:15:00,47.22,47.22,47.16,47.17,49000.0,32.9738,32.9738,32.9319,32.9389,49000.0
2006-12-01 12:20:00,47.17,47.18,47.09,47.15,40200.0,32.9389,32.9459,32.883,32.9249,40200.0
2006-12-01 12:25:00,47.15,47.15,47.13,47.15,21800.0,32.9249,32.9249,32.911,32.9249,21800.0
2006-12-01 12:30:00,47.15,47.17,47.09,47.12,19800.0,32.9249,32.9389,32.883,32.904,19800.0
2006-12-01 12:35:00,47.12,47.13,47.08,47.13,23200.0,32.904,32.911,32.876,32.911,23200.0
2006-12-01 12:40:00,47.13,47.19,47.13,47.17,17200.0,32.911,32.9529,32.911,32.9389,17200.0
2006-12-01 12:45:00,47.2,47.25,47.2,47.25,14600.0,32.9598,32.9948,32.9598,32.9948,14600.0
2006-12-01 12:50:00,47.26,47.29,47.24,47.24,27800.0,33.0017,33.0227,32.9878,32.9878,27800.0
2006-12-01 12:55:00,47.24,47.24,47.18,47.24,31800.0,32.9878,32.9878,32.9459,32.9878,31800.0
2006-12-01 13:00:00,47.24,47.24,47.07,47.08,44200.0,32.9878,32.9878,32.8691,32.876,44200.0
2006-12-01 13:05:00,47.08,47.11,47.01,47.09,63200.0,32.876,32.897,32.8272,32.883,63200.0
2006-12-01 13:10:00,47.1,47.16,47.08,47.14,24800.0,32.89,32.9319,32.876,32.9179,24800.0
2006-12-01 13:15:00,47.13,47.15,47.08,47.12,24400.0,32.911,32.9249,32.876,32.904,24400.0
2006-12-01 13:20:00,47.1,47.14,47.06,47.07,36600.0,32.89,32.9179,32.8621,32.8691,36600.0
2006-12-01 13:25:00,47.07,47.19,47.07,47.15,33600.0,32.8691,32.9529,32.8691,32.9249,33600.0
2006-12-01 13:30:00,47.15,47.18,47.03,47.05,28200.0,32.9249,32.9459,32.8411,32.8551,28200.0
2006-12-01 13:35:00,47.04,47.06,46.97,46.98,97800.0,32.8481,32.8621,32.7992,32.8062,97800.0
2006-12-01 13:40:00,46.99,47.05,46.98,47.02,42800.0,32.8132,32.8551,32.8062,32.8341,42800.0
2006-12-01 13:45:00,47.02,47.04,47.0,47.02,18800.0,32.8341,32.8481,32.8202,32.8341,18800.0
2006-12-01 13:50:00,47.01,47.02,46.94,46.97,37800.0,32.8272,32.8341,32.7783,32.7992,37800.0
2006-12-01 13:55:00,46.97,47.02,46.96,46.97,44000.0,32.7992,32.8341,32.7922,32.7992,44000.0
2006-12-01 14:00:00,46.97,47.05,46.97,47.02,54800.0,32.7992,32.8551,32.7992,32.8341,54800.0
2006-12-01 14:05:00,47.0,47.02,46.93,47.02,67400.0,32.8202,32.8341,32.7713,32.8341,67400.0
2006-12-01 14:10:00,47.02,47.05,46.9,46.91,54600.0,32.8341,32.8551,32.7503,32.7573,54600.0
2006-12-01 14:15:00,46.91,46.98,46.89,46.96,69000.0,32.7573,32.8062,32.7434,32.7922,69000.0
2006-12-01 14:20:00,46.97,47.02,46.97,46.99,30800.0,32.7992,32.8341,32.7992,32.8132,30800.0
2006-12-01 14:25:00,47.0,47.01,46.95,46.95,114800.0,32.8202,32.8272,32.7853,32.7853,114800.0
2006-12-01 14:30:00,46.95,46.99,46.83,46.85,57600.0,32.7853,32.8132,32.7015,32.7154,57600.0
2006-12-01 14:35:00,46.85,46.91,46.85,46.89,37600.0,32.7154,32.7573,32.7154,32.7434,37600.0
2006-12-01 14:40:00,46.89,46.89,46.77,46.83,62000.0,32.7434,32.7434,32.6596,32.7015,62000.0
2006-12-01 14:45:00,46.83,46.9,46.83,46.88,33400.0,32.7015,32.7503,32.7015,32.7364,33400.0
2006-12-01 14:50:00,46.88,46.96,46.88,46.93,35400.0,32.7364,32.7922,32.7364,32.7713,35400.0
2006-12-01 14:55:00,46.93,46.99,46.93,46.98,39800.0,32.7713,32.8132,32.7713,32.8062,39800.0
2006-12-01 15:00:00,46.99,47.02,46.97,47.02,74800.0,32.8132,32.8341,32.7992,32.8341,74800.0
2006-12-01 15:05:00,47.0,47.09,46.99,47.07,78200.0,32.8202,32.883,32.8132,32.8691,78200.0
2006-12-01 15:10:00,47.07,47.07,47.02,47.06,90400.0,32.8691,32.8691,32.8341,32.8621,90400.0
2006-12-01 15:15:00,47.06,47.13,47.05,47.12,81800.0,32.8621,32.911,32.8551,32.904,81800.0
2006-12-01 15:20:00,47.13,47.2,47.08,47.2,80200.0,32.911,32.9598,32.876,32.9598,80200.0
2006-12-01 15:25:00,47.2,47.24,47.14,47.14,59000.0,32.9598,32.9878,32.9179,32.9179,59000.0
2006-12-01 15:30:00,47.14,47.14,47.06,47.08,58400.0,32.9179,32.9179,32.8621,32.876,58400.0
2006-12-01 15:35:00,47.08,47.19,47.07,47.18,83400.0,32.876,32.9529,32.8691,32.9459,83400.0
2006-12-01 15:40:00,47.19,47.21,47.19,47.19,45800.0,32.9529,32.9668,32.9529,32.9529,45800.0
2006-12-01 15:45:00,47.2,47.24,47.19,47.2,77800.0,32.9598,32.9878,32.9529,32.9598,77800.0
2006-12-01 15:50:00,47.2,47.25,47.2,47.23,74000.0,32.9598,32.9948,32.9598,32.9808,74000.0
2006-12-01 15:55:00,47.23,47.25,47.22,47.24,93400.0,32.9808,32.9948,32.9738,32.9878,93400.0
2006-12-04 09:30:00,47.48,47.52,47.43,47.43,144800.0,33.1554,33.1833,33.1204,33.1204,144800.0
2006-12-04 09:35:00,47.41,47.59,47.34,47.57,96200.0,33.1065,33.2322,33.0576,33.2182,96200.0
2006-12-04 09:40:00,47.55,47.72,47.55,47.58,82000.0,33.2042,33.323,33.2042,33.2252,82000.0
2006-12-04 09:45:00,47.56,47.6,47.49,47.54,29600.0,33.2112,33.2392,33.1623,33.1973,29600.0
2006-12-04 09:50:00,47.52,47.7,47.48,47.67,44600.0,33.1833,33.309,33.1554,33.288,44600.0
2006-12-04 09:55:00,47.67,47.67,47.52,47.58,27000.0,33.288,33.288,33.1833,33.2252,27000.0
2006-12-04 10:00:00,47.55,47.65,47.53,47.62,42400.0,33.2042,33.2741,33.1903,33.2531,42400.0
2006-12-04 10:05:00,47.62,47.65,47.59,47.61,27000.0,33.2531,33.2741,33.2322,33.2461,27000.0
2006-12-04 10:10:00,47.6,47.63,47.56,47.62,34200.0,33.2392,33.2601,33.2112,33.2531,34200.0
2006-12-04 10:15:00,47.61,47.61,47.56,47.58,9800.0,33.2461,33.2461,33.2112,33.2252,9800.0
2006-12-04 10:20:00,47.57,47.58,47.47,47.51,52000.0,33.2182,33.2252,33.1484,33.1763,52000.0
2006-12-04 10:25:00,47.51,47.63,47.5,47.55,26600.0,33.1763,33.2601,33.1693,33.2042,26600.0
2006-12-04 10:30:00,47.54,47.56,47.46,47.46,9000.0,33.1973,33.2112,33.1414,33.1414,9000.0
2006-12-04 10:35:00,47.47,47.47,47.34,47.35,37800.0,33.1484,33.1484,33.0576,33.0646,37800.0
2006-12-04 10:40:00,47.35,47.35,47.33,47.35,44000.0,33.0646,33.0646,33.0506,33.0646,44000.0
2006-12-04 10:45:00,47.35,47.38,47.32,47.35,20400.0,33.0646,33.0855,33.0436,33.0646,20400.0
2006-12-04 10:50:00,47.35,47.37,47.33,47.36,11800.0,33.0646,33.0785,33.0506,33.0716,11800.0
2006-12-04 10:55:00,47.33,47.51,47.33,47.47,17600.0,33.0506,33.1763,33.0506,33.1484,17600.0
2006-12-04 11:00:00,47.45,47.56,47.45,47.56,20400.0,33.1344,33.2112,33.1344,33.2112,20400.0
2006-12-04 11:05:00,47.55,47.67,47.52,47.67,45600.0,33.2042,33.288,33.1833,33.288,45600.0
2006-12-04 11:10:00,47.66,47.69,47.59,47.62,62600.0,33.2811,33.302,33.2322,33.2531,62600.0
2006-12-04 11:15:00,47.62,47.65,47.6,47.63,36800.0,33.2531,33.2741,33.2392,33.2601,36800.0
2006-12-04 11:20:00,47.62,47.72,47.62,47.72,16400.0,33.2531,33.323,33.2531,33.323,16400.0
2006-12-04 11:25:00,47.72,47.72,47.63,47.63,18800.0,33.323,33.323,33.2601,33.2601,18800.0
2006-12-04 11:30:00,47.63,47.63,47.57,47.63,15400.0,33.2601,33.2601,33.2182,33.2601,15400.0
2006-12-04 11:35:00,47.61,47.72,47.61,47.72,17600.0,33.2461,33.323,33.2461,33.323,17600.0
2006-12-04 11:40:00,47.72,47.72,47.68,47.68,13800.0,33.323,33.323,33.295,33.295,13800.0
2006-12-04 11:45:00,47.68,47.68,47.63,47.64,15600.0,33.295,33.295,33.2601,33.2671,15600.0
2006-12-04 11:50:00,47.65,47.67,47.65,47.65,6200.0,33.2741,33.288,33.2741,33.2741,6200.0
2006-12-04 11:55:00,47.65,47.73,47.65,47.73,11200.0,33.2741,33.3299,33.2741,33.3299,11200.0
2006-12-04 12:00:00,47.72,47.74,47.68,47.71,47600.0,33.323,33.3369,33.295,33.316,47600.0
2006-12-04 12:05:00,47.71,47.74,47.69,47.74,20200.0,33.316,33.3369,33.302,33.3369,20200.0
2006-12-04 12:10:00,47.74,47.85,47.74,47.85,32600.0,33.3369,33.4137,33.3369,33.4137,32600.0
2006-12-04 12:15:00,47.85,47.86,47.76,47.77,21600.0,33.4137,33.4207,33.3509,33.3579,21600.0
2006-12-04 12:20:00,47.77,47.8,47.7,47.71,45400.0,33.3579,33.3788,33.309,33.316,45400.0
2006-12-04 12:25:00,47.71,47.72,47.67,47.67,8800.0,33.316,33.323,33.288,33.288,8800.0
2006-12-04 12:30:00,47.68,47.76,47.67,47.75,11000.0,33.295,33.3509,33.288,33.3439,11000.0
2006-12-04 12:35:00,47.74,47.8,47.74,47.79,22400.0,33.3369,33.3788,33.3369,33.3718,22400.0
2006-12-04 12:40:00,47.79,47.79,47.74,47.74,18800.0,33.3718,33.3718,33.3369,33.3369,18800.0
2006-12-04 12:45:00,47.74,47.76,47.74,47.74,9200.0,33.3369,33.3509,33.3369,33.3369,9200.0
2006-12-04 12:50:00,47.74,47.74,47.72,47.74,12800.0,33.3369,33.3369,33.323,33.3369,12800.0
2006-12-04 12:55:00,47.77,47.8,47.76,47.78,12600.0,33.3579,33.3788,33.3509,33.3649,12600.0
2006-12-04 13:00:00,47.77,47.81,47.75,47.81,16400.0,33.3579,33.3858,33.3439,33.3858,16400.0
2006-12-04 13:05:00,47.83,47.87,47.82,47.83,18000.0,33.3998,33.4277,33.3928,33.3998,18000.0
2006-12-04 13:10:00,47.83,47.83,47.79,47.79,9600.0,33.3998,33.3998,33.3718,33.3718,9600.0
2006-12-04 13:15:00,47.79,47.85,47.78,47.84,11200.0,33.3718,33.4137,33.3649,33.4068,11200.0
2006-12-04 13:20:00,47.86,47.9,47.84,47.9,32200.0,33.4207,33.4486,33.4068,33.4486,32200.0
2006-12-04 13:25:00,47.9,47.92,47.89,47.92,36800.0,33.4486,33.4626,33.4417,33.4626,36800.0
2006-12-04 13:30:00,47.93,47.99,47.91,47.98,40000.0,33.4696,33.5115,33.4556,33.5045,40000.0
2006-12-04 13:35:00,47.98,48.08,47.98,48.04,64400.0,33.5045,33.5743,33.5045,33.5464,64400.0
2006-12-04 13:40:00,48.04,48.09,48.01,48.07,39000.0,33.5464,33.5813,33.5255,33.5674,39000.0
2006-12-04 13:45:00,48.06,48.09,48.05,48.09,35000.0,33.5604,33.5813,33.5534,33.5813,35000.0
2006-12-04 13:50:00,48.08,48.1,48.04,48.08,24400.0,33.5743,33.5883,33.5464,33.5743,24400.0
2006-12-04 13:55:00,48.08,48.08,48.01,48.02,17400.0,33.5743,33.5743,33.5255,33.5324,17400.0
2006-12-04 14:00:00,48.02,48.02,47.98,47.98,28600.0,33.5324,33.5324,33.5045,33.5045,28600.0
2006-12-04 14:05:00,47.98,48.06,47.95,48.04,22200.0,33.5045,33.5604,33.4836,33.5464,22200.0
2006-12-04 14:10:00,48.04,48.04,47.99,47.99,9600.0,33.5464,33.5464,33.5115,33.5115,9600.0
2006-12-04 14:15:00,47.99,48.01,47.99,47.99,16600.0,33.5115,33.5255,33.5115,33.5115,16600.0
2006-12-04 14:20:00,47.99,47.99,47.84,47.87,36600.0,33.5115,33.5115,33.4068,33.4277,36600.0
2006-12-04 14:25:00,47.87,47.87,47.83,47.84,19200.0,33.4277,33.4277,33.3998,33.4068,19200.0
2006-12-04 14:30:00,47.84,47.91,47.81,47.89,20600.0,33.4068,33.4556,33.3858,33.4417,20600.0
2006-12-04 14:35:00,47.91,47.91,47.84,47.84,35000.0,33.4556,33.4556,33.4068,33.4068,35000.0
2006-12-04 14:40:00,47.84,47.93,47.84,47.92,19000.0,33.4068,33.4696,33.4068,33.4626,19000.0
2006-12-04 14:45:00,47.93,48.04,47.92,47.96,32800.0,33.4696,33.5464,33.4626,33.4905,32800.0
2006-12-04 14:50:00,47.96,48.02,47.93,48.02,47400.0,33.4905,33.5324,33.4696,33.5324,47400.0
2006-12-04 14:55:00,48.02,48.11,48.01,48.08,31800.0,33.5324,33.5953,33.5255,33.5743,31800.0
2006-12-04 15:00:00,48.08,48.12,48.0,48.0,24400.0,33.5743,33.6023,33.5185,33.5185,24400.0
2006-12-04 15:05:00,48.0,48.02,47.94,47.94,18200.0,33.5185,33.5324,33.4766,33.4766,18200.0
2006-12-04 15:10:00,47.91,47.98,47.91,47.93,22800.0,33.4556,33.5045,33.4556,33.4696,22800.0
2006-12-04 15:15:00,47.93,47.95,47.93,47.94,22400.0,33.4696,33.4836,33.4696,33.4766,22400.0
2006-12-04 15:20:00,47.94,47.95,47.93,47.94,28600.0,33.4766,33.4836,33.4696,33.4766,28600.0
2006-12-04 15:25:00,47.94,47.94,47.91,47.92,20000.0,33.4766,33.4766,33.4556,33.4626,20000.0
2006-12-04 15:30:00,47.91,47.96,47.84,47.94,45800.0,33.4556,33.4905,33.4068,33.4766,45800.0
2006-12-04 15:35:00,47.94,47.94,47.91,47.92,64800.0,33.4766,33.4766,33.4556,33.4626,64800.0
2006-12-04 15:40:00,47.92,47.98,47.92,47.97,52400.0,33.4626,33.5045,33.4626,33.4975,52400.0
2006-12-04 15:45:00,47.96,47.99,47.93,47.93,49800.0,33.4905,33.5115,33.4696,33.4696,49800.0
2006-12-04 15:50:00,47.94,47.98,47.92,47.98,55800.0,33.4766,33.5045,33.4626,33.5045,55800.0
2006-12-04 15:55:00,47.98,48.02,47.97,48.01,65800.0,33.5045,33.5324,33.4975,33.5255,65800.0
2006-12-05 09:30:00,48.25,48.3,48.17,48.23,89400.0,33.6931,33.728,33.6372,33.6791,89400.0
2006-12-05 09:35:00,48.24,48.31,48.12,48.12,87800.0,33.6861,33.735,33.6023,33.6023,87800.0
2006-12-05 09:40:00,48.13,48.13,47.94,48.0,79200.0,33.6093,33.6093,33.4766,33.5185,79200.0
2006-12-05 09:45:00,48.02,48.02,47.79,47.79,61200.0,33.5324,33.5324,33.3718,33.3718,61200.0
2006-12-05 09:50:00,47.76,47.82,47.74,47.79,41800.0,33.3509,33.3928,33.3369,33.3718,41800.0
2006-12-05 09:55:00,47.77,47.88,47.76,47.76,26600.0,33.3579,33.4347,33.3509,33.3509,26600.0
2006-12-05 10:00:00,47.77,48.01,47.76,47.79,52800.0,33.3579,33.5255,33.3509,33.3718,52800.0
2006-12-05 10:05:00,47.79,47.83,47.67,47.8,100400.0,33.3718,33.3998,33.288,33.3788,100400.0
2006-12-05 10:10:00,47.79,47.88,47.73,47.88,27800.0,33.3718,33.4347,33.3299,33.4347,27800.0
2006-12-05 10:15:00,47.88,48.0,47.83,48.0,23800.0,33.4347,33.5185,33.3998,33.5185,23800.0
2006-12-05 10:20:00,47.98,48.0,47.83,47.99,51600.0,33.5045,33.5185,33.3998,33.5115,51600.0
2006-12-05 10:25:00,48.02,48.09,47.92,47.98,52400.0,33.5324,33.5813,33.4626,33.5045,52400.0
2006-12-05 10:30:00,47.99,48.08,47.88,47.88,29400.0,33.5115,33.5743,33.4347,33.4347,29400.0
2006-12-05 10:35:00,47.88,47.92,47.76,47.91,36600.0,33.4347,33.4626,33.3509,33.4556,36600.0
2006-12-05 10:40:00,47.9,48.08,47.88,48.06,40000.0,33.4486,33.5743,33.4347,33.5604,40000.0
2006-12-05 10:45:00,48.06,48.08,47.89,47.91,19600.0,33.5604,33.5743,33.4417,33.4556,19600.0
2006-12-05 10:50:00,47.93,47.98,47.93,47.98,15000.0,33.4696,33.5045,33.4696,33.5045,15000.0
2006-12-05 10:55:00,47.98,48.04,47.97,47.98,15200.0,33.5045,33.5464,33.4975,33.5045,15200.0
2006-12-05 11:00:00,47.99,48.03,47.89,47.97,30400.0,33.5115,33.5394,33.4417,33.4975,30400.0
2006-12-05 11:05:00,48.0,48.0,47.93,47.97,40600.0,33.5185,33.5185,33.4696,33.4975,40600.0
2006-12-05 11:10:00,47.95,47.98,47.93,47.98,33800.0,33.4836,33.5045,33.4696,33.5045,33800.0
2006-12-05 11:15:00,47.96,47.96,47.92,47.95,13200.0,33.4905,33.4905,33.4626,33.4836,13200.0
2006-12-05 11:20:00,47.94,47.96,47.92,47.96,12600.0,33.4766,33.4905,33.4626,33.4905,12600.0
2006-12-05 11:25:00,47.96,47.98,47.9,47.98,26200.0,33.4905,33.5045,33.4486,33.5045,26200.0
2006-12-05 11:30:00,48.01,48.05,47.99,48.01,18800.0,33.5255,33.5534,33.5115,33.5255,18800.0
2006-12-05 11:35:00,48.01,48.05,48.0,48.04,10200.0,33.5255,33.5534,33.5185,33.5464,10200.0
2006-12-05 11:40:00,48.04,48.08,48.02,48.02,22800.0,33.5464,33.5743,33.5324,33.5324,22800.0
2006-12-05 11:45:00,48.02,48.04,47.96,48.01,11000.0,33.5324,33.5464,33.4905,33.5255,11000.0
2006-12-05 11:50:00,47.99,48.05,47.98,47.98,21000.0,33.5115,33.5534,33.5045,33.5045,21000.0
2006-12-05 11:55:00,47.98,48.05,47.96,47.99,29600.0,33.5045,33.5534,33.4905,33.5115,29600.0
2006-12-05 12:00:00,47.99,48.02,47.99,48.02,12400.0,33.5115,33.5324,33.5115,33.5324,12400.0
2006-12-05 12:05:00,48.02,48.02,47.96,47.98,18400.0,33.5324,33.5324,33.4905,33.5045,18400.0
2006-12-05 12:10:00,47.98,48.01,47.96,48.01,13400.0,33.5045,33.5255,33.4905,33.5255,13400.0
2006-12-05 12:15:00,48.01,48.02,47.99,48.02,18400.0,33.5255,33.5324,33.5115,33.5324,18400.0
2006-12-05 12:20:00,48.01,48.02,47.95,48.02,17000.0,33.5255,33.5324,33.4836,33.5324,17000.0
2006-12-05 12:25:00,48.01,48.01,48.0,48.01,8600.0,33.5255,33.5255,33.5185,33.5255,8600.0
2006-12-05 12:30:00,47.99,48.09,47.99,48.05,21000.0,33.5115,33.5813,33.5115,33.5534,21000.0
2006-12-05 12:35:00,48.04,48.05,47.99,48.01,19400.0,33.5464,33.5534,33.5115,33.5255,19400.0
2006-12-05 12:40:00,48.01,48.02,47.94,47.96,19200.0,33.5255,33.5324,33.4766,33.4905,19200.0
2006-12-05 12:45:00,47.97,47.99,47.94,47.96,15000.0,33.4975,33.5115,33.4766,33.4905,15000.0
2006-12-05 12:50:00,47.94,48.02,47.93,48.02,19400.0,33.4766,33.5324,33.4696,33.5324,19400.0
2006-12-05 12:55:00,48.0,48.08,47.99,48.06,13800.0,33.5185,33.5743,33.5115,33.5604,13800.0
2006-12-05 13:00:00,48.08,48.09,48.04,48.04,17200.0,33.5743,33.5813,33.5464,33.5464,17200.0
2006-12-05 13:05:00,48.04,48.04,47.98,47.98,18000.0,33.5464,33.5464,33.5045,33.5045,18000.0
2006-12-05 13:10:00,47.96,47.98,47.93,47.93,13400.0,33.4905,33.5045,33.4696,33.4696,13400.0
2006-12-05 13:15:00,47.93,47.96,47.91,47.93,23600.0,33.4696,33.4905,33.4556,33.4696,23600.0
2006-12-05 13:20:00,47.92,47.92,47.83,47.85,45200.0,33.4626,33.4626,33.3998,33.4137,45200.0
2006-12-05 13:25:00,47.83,47.88,47.8,47.85,33800.0,33.3998,33.4347,33.3788,33.4137,33800.0
2006-12-05 13:30:00,47.85,47.88,47.81,47.85,42800.0,33.4137,33.4347,33.3858,33.4137,42800.0
2006-12-05 13:35:00,47.87,47.87,47.79,47.85,44400.0,33.4277,33.4277,33.3718,33.4137,44400.0
2006-12-05 13:40:00,47.85,47.88,47.83,47.85,39200.0,33.4137,33.4347,33.3998,33.4137,39200.0
2006-12-05 13:45:00,47.85,47.87,47.84,47.85,20400.0,33.4137,33.4277,33.4068,33.4137,20400.0
2006-12-05 13:50:00,47.85,47.85,47.82,47.83,71200.0,33.4137,33.4137,33.3928,33.3998,71200.0
2006-12-05 13:55:00,47.83,47.85,47.82,47.85,35600.0,33.3998,33.4137,33.3928,33.4137,35600.0
2006-12-05 14:00:00,47.84,47.85,47.83,47.83,29400.0,33.4068,33.4137,33.3998,33.3998,29400.0
2006-12-05 14:05:00,47.83,47.84,47.77,47.81,23600.0,33.3998,33.4068,33.3579,33.3858,23600.0
2006-12-05 14:10:00,47.82,47.85,47.79,47.85,46600.0,33.3928,33.4137,33.3718,33.4137,46600.0
2006-12-05 14:15:00,47.85,47.88,47.81,47.85,128200.0,33.4137,33.4347,33.3858,33.4137,128200.0
2006-12-05 14:20:00,47.85,47.88,47.82,47.83,62200.0,33.4137,33.4347,33.3928,33.3998,62200.0
2006-12-05 14:25:00,47.8,47.85,47.8,47.8,29200.0,33.3788,33.4137,33.3788,33.3788,29200.0
2006-12-05 14:30:00,47.8,47.84,47.79,47.83,40600.0,33.3788,33.4068,33.3718,33.3998,40600.0
2006-12-05 14:35:00,47.83,47.85,47.81,47.85,32000.0,33.3998,33.4137,33.3858,33.4137,32000.0
2006-12-05 14:40:00,47.85,47.85,47.81,47.85,37400.0,33.4137,33.4137,33.3858,33.4137,37400.0
2006-12-05 14:45:00,47.85,47.85,47.81,47.81,31200.0,33.4137,33.4137,33.3858,33.3858,31200.0
2006-12-05 14:50:00,47.82,47.84,47.8,47.84,32200.0,33.3928,33.4068,33.3788,33.4068,32200.0
2006-12-05 14:55:00,47.85,47.85,47.8,47.85,29200.0,33.4137,33.4137,33.3788,33.4137,29200.0
2006-12-05 15:00:00,47.85,47.85,47.79,47.82,38400.0,33.4137,33.4137,33.3718,33.3928,38400.0
2006-12-05 15:05:00,47.82,47.82,47.73,47.73,79200.0,33.3928,33.3928,33.3299,33.3299,79200.0
2006-12-05 15:10:00,47.74,47.75,47.7,47.7,89800.0,33.3369,33.3439,33.309,33.309,89800.0
2006-12-05 15:15:00,47.71,47.73,47.68,47.7,101000.0,33.316,33.3299,33.295,33.309,101000.0
2006-12-05 15:20:00,47.7,47.73,47.69,47.72,43800.0,33.309,33.3299,33.302,33.323,43800.0
2006-12-05 15:25:00,47.73,47.73,47.67,47.69,49000.0,33.3299,33.3299,33.288,33.302,49000.0
2006-12-05 15:30:00,47.7,47.72,47.66,47.67,52400.0,33.309,33.323,33.2811,33.288,52400.0
2006-12-05 15:35:00,47.66,47.71,47.65,47.69,39000.0,33.2811,33.316,33.2741,33.302,39000.0
2006-12-05 15:40:00,47.68,47.68,47.63,47.66,44600.0,33.295,33.295,33.2601,33.2811,44600.0
2006-12-05 15:45:00,47.66,47.74,47.65,47.72,73200.0,33.2811,33.3369,33.2741,33.323,73200.0
2006-12-05 15:50:00,47.72,47.77,47.72,47.77,60600.0,33.323,33.3579,33.323,33.3579,60600.0
2006-12-05 15:55:00,47.77,47.8,47.74,47.77,80800.0,33.3579,33.3788,33.3369,33.3579,80800.0
2006-12-06 09:30:00,47.74,47.74,47.54,47.62,59800.0,33.3369,33.3369,33.1973,33.2531,59800.0
2006-12-06 09:35:00,47.63,47.84,47.63,47.76,43800.0,33.2601,33.4068,33.2601,33.3509,43800.0
2006-12-06 09:40:00,47.75,47.75,47.64,47.71,47800.0,33.3439,33.3439,33.2671,33.316,47800.0
2006-12-06 09:45:00,47.72,47.88,47.7,47.81,31800.0,33.323,33.4347,33.309,33.3858,31800.0
2006-12-06 09:50:00,47.81,47.97,47.81,47.97,39200.0,33.3858,33.4975,33.3858,33.4975,39200.0
2006-12-06 09:55:00,47.99,48.41,47.99,48.4,228200.0,33.5115,33.8048,33.5115,33.7978,228200.0
2006-12-06 10:00:00,48.41,48.85,48.33,48.6,702800.0,33.8048,34.112,33.7489,33.9375,702800.0
2006-12-06 10:05:00,48.62,48.77,48.48,48.76,657800.0,33.9514,34.0562,33.8537,34.0492,657800.0
2006-12-06 10:10:00,48.74,48.85,48.54,48.59,431400.0,34.0352,34.112,33.8956,33.9305,431400.0
2006-12-06 10:15:00,48.56,48.99,48.55,48.93,272000.0,33.9095,34.2098,33.9025,34.1679,272000.0
2006-12-06 10:20:00,48.92,49.05,48.85,48.98,376800.0,34.1609,34.2517,34.112,34.2028,376800.0
2006-12-06 10:25:00,48.99,49.0,48.72,48.78,264000.0,34.2098,34.2168,34.0213,34.0632,264000.0
2006-12-06 10:30:00,48.77,48.99,48.6,48.95,233000.0,34.0562,34.2098,33.9375,34.1819,233000.0
2006-12-06 10:35:00,48.95,49.1,48.84,48.92,125400.0,34.1819,34.2866,34.1051,34.1609,125400.0
2006-12-06 10:40:00,48.93,48.93,48.63,48.74,182200.0,34.1679,34.1679,33.9584,34.0352,182200.0
2006-12-06 10:45:00,48.74,48.87,48.74,48.75,93200.0,34.0352,34.126,34.0352,34.0422,93200.0
2006-12-06 10:50:00,48.72,48.72,48.52,48.53,115800.0,34.0213,34.0213,33.8816,33.8886,115800.0
2006-12-06 10:55:00,48.53,48.55,48.38,48.49,271000.0,33.8886,33.9025,33.7838,33.8606,271000.0
2006-12-06 11:00:00,48.49,48.56,48.49,48.55,128200.0,33.8606,33.9095,33.8606,33.9025,128200.0
2006-12-06 11:05:00,48.55,48.55,48.42,48.51,175800.0,33.9025,33.9025,33.8118,33.8746,175800.0
2006-12-06 11:10:00,48.51,48.55,48.47,48.52,57800.0,33.8746,33.9025,33.8467,33.8816,57800.0
2006-12-06 11:15:00,48.52,48.59,48.49,48.58,145200.0,33.8816,33.9305,33.8606,33.9235,145200.0
2006-12-06 11:20:00,48.58,48.63,48.53,48.55,47400.0,33.9235,33.9584,33.8886,33.9025,47400.0
2006-12-06 11:25:00,48.54,48.63,48.5,48.63,27200.0,33.8956,33.9584,33.8676,33.9584,27200.0
2006-12-06 11:30:00,48.63,48.76,48.63,48.65,85800.0,33.9584,34.0492,33.9584,33.9724,85800.0
2006-12-06 11:35:00,48.64,48.73,48.63,48.66,36000.0,33.9654,34.0282,33.9584,33.9794,36000.0
2006-12-06 11:40:00,48.66,48.7,48.6,48.61,28200.0,33.9794,34.0073,33.9375,33.9444,28200.0
2006-12-06 11:45:00,48.6,48.73,48.6,48.73,30000.0,33.9375,34.0282,33.9375,34.0282,30000.0
2006-12-06 11:50:00,48.72,48.78,48.72,48.77,43200.0,34.0213,34.0632,34.0213,34.0562,43200.0
2006-12-06 11:55:00,48.76,48.87,48.76,48.81,52200.0,34.0492,34.126,34.0492,34.0841,52200.0
2006-12-06 12:00:00,48.8,48.81,48.7,48.76,42400.0,34.0771,34.0841,34.0073,34.0492,42400.0
2006-12-06 12:05:00,48.77,48.84,48.74,48.76,45400.0,34.0562,34.1051,34.0352,34.0492,45400.0
2006-12-06 12:10:00,48.77,48.82,48.74,48.82,72800.0,34.0562,34.0911,34.0352,34.0911,72800.0
2006-12-06 12:15:00,48.81,48.84,48.8,48.8,34200.0,34.0841,34.1051,34.0771,34.0771,34200.0
2006-12-06 12:20:00,48.8,48.82,48.72,48.76,36600.0,34.0771,34.0911,34.0213,34.0492,36600.0
2006-12-06 12:25:00,48.76,48.81,48.75,48.77,49400.0,34.0492,34.0841,34.0422,34.0562,49400.0
2006-12-06 12:30:00,48.77,48.8,48.75,48.79,28000.0,34.0562,34.0771,34.0422,34.0701,28000.0
2006-12-06 12:35:00,48.79,48.85,48.77,48.83,50000.0,34.0701,34.112,34.0562,34.0981,50000.0
2006-12-06 12:40:00,48.84,48.87,48.83,48.85,67800.0,34.1051,34.126,34.0981,34.112,67800.0
2006-12-06 12:45:00,48.87,48.99,48.85,48.98,70800.0,34.126,34.2098,34.112,34.2028,70800.0
2006-12-06 12:50:00,48.97,49.0,48.9,48.94,59600.0,34.1958,34.2168,34.147,34.1749,59600.0
2006-12-06 12:55:00,48.95,48.99,48.91,48.92,31400.0,34.1819,34.2098,34.1539,34.1609,31400.0
2006-12-06 13:00:00,48.93,48.99,48.89,48.97,39400.0,34.1679,34.2098,34.14,34.1958,39400.0
2006-12-06 13:05:00,48.97,48.97,48.88,48.91,19600.0,34.1958,34.1958,34.133,34.1539,19600.0
2006-12-06 13:10:00,48.91,48.92,48.87,48.91,18200.0,34.1539,34.1609,34.126,34.1539,18200.0
2006-12-06 13:15:00,48.91,48.92,48.81,48.83,21200.0,34.1539,34.1609,34.0841,34.0981,21200.0
2006-12-06 13:20:00,48.84,48.85,48.82,48.85,15000.0,34.1051,34.112,34.0911,34.112,15000.0
2006-12-06 13:25:00,48.85,48.96,48.85,48.94,22200.0,34.112,34.1888,34.112,34.1749,22200.0
2006-12-06 13:30:00,48.94,49.1,48.94,49.07,115000.0,34.1749,34.2866,34.1749,34.2657,115000.0
2006-12-06 13:35:00,49.07,49.15,49.04,49.06,67200.0,34.2657,34.3215,34.2447,34.2587,67200.0
2006-12-06 13:40:00,49.06,49.1,49.05,49.07,53000.0,34.2587,34.2866,34.2517,34.2657,53000.0
2006-12-06 13:45:00,49.07,49.17,49.07,49.13,124000.0,34.2657,34.3355,34.2657,34.3076,124000.0
2006-12-06 13:50:00,49.13,49.14,49.06,49.08,73800.0,34.3076,34.3145,34.2587,34.2726,73800.0
2006-12-06 13:55:00,49.09,49.11,48.74,48.77,230800.0,34.2796,34.2936,34.0352,34.0562,230800.0
2006-12-06 14:00:00,48.77,49.1,48.77,49.0,197200.0,34.0562,34.2866,34.0562,34.2168,197200.0
2006-12-06 14:05:00,49.0,49.08,48.95,48.97,96400.0,34.2168,34.2726,34.1819,34.1958,96400.0
2006-12-06 14:10:00,48.97,49.18,48.97,49.16,108800.0,34.1958,34.3425,34.1958,34.3285,108800.0
2006-12-06 14:15:00,49.15,49.22,49.08,49.19,131400.0,34.3215,34.3704,34.2726,34.3495,131400.0
2006-12-06 14:20:00,49.19,49.2,49.1,49.17,58800.0,34.3495,34.3564,34.2866,34.3355,58800.0
2006-12-06 14:25:00,49.17,49.17,49.0,49.02,52200.0,34.3355,34.3355,34.2168,34.2307,52200.0
2006-12-06 14:30:00,49.03,49.09,48.98,49.07,52600.0,34.2377,34.2796,34.2028,34.2657,52600.0
2006-12-06 14:35:00,49.07,49.07,48.98,49.01,39200.0,34.2657,34.2657,34.2028,34.2238,39200.0
2006-12-06 14:40:00,49.0,49.02,48.9,49.0,39600.0,34.2168,34.2307,34.147,34.2168,39600.0
2006-12-06 14:45:00,48.98,49.04,48.9,48.96,59000.0,34.2028,34.2447,34.147,34.1888,59000.0
2006-12-06 14:50:00,48.96,49.02,48.91,49.0,90600.0,34.1888,34.2307,34.1539,34.2168,90600.0
2006-12-06 14:55:00,48.98,49.02,48.95,49.0,43200.0,34.2028,34.2307,34.1819,34.2168,43200.0
2006-12-06 15:00:00,48.99,48.99,48.95,48.98,47200.0,34.2098,34.2098,34.1819,34.2028,47200.0
2006-12-06 15:05:00,48.99,49.15,48.98,49.13,82000.0,34.2098,34.3215,34.2028,34.3076,82000.0
2006-12-06 15:10:00,49.12,49.22,49.1,49.17,154600.0,34.3006,34.3704,34.2866,34.3355,154600.0
2006-12-06 15:15:00,49.16,49.18,49.13,49.13,128800.0,34.3285,34.3425,34.3076,34.3076,128800.0
2006-12-06 15:20:00,49.14,49.14,49.01,49.03,92200.0,34.3145,34.3145,34.2238,34.2377,92200.0
2006-12-06 15:25:00,49.03,49.04,48.97,49.01,136000.0,34.2377,34.2447,34.1958,34.2238,136000.0
2006-12-06 15:30:00,49.01,49.02,48.97,48.98,100400.0,34.2238,34.2307,34.1958,34.2028,100400.0
2006-12-06 15:35:00,48.98,49.09,48.98,49.09,79400.0,34.2028,34.2796,34.2028,34.2796,79400.0
2006-12-06 15:40:00,49.1,49.1,48.99,48.99,86800.0,34.2866,34.2866,34.2098,34.2098,86800.0
2006-12-06 15:45:00,48.99,49.0,48.97,48.99,93400.0,34.2098,34.2168,34.1958,34.2098,93400.0
2006-12-06 15:50:00,48.98,48.99,48.89,48.94,125400.0,34.2028,34.2098,34.14,34.1749,125400.0
2006-12-06 15:55:00,48.94,49.02,48.93,48.99,140600.0,34.1749,34.2307,34.1679,34.2098,140600.0
2006-12-07 09:30:00,49.07,49.18,48.9,48.98,146000.0,34.2657,34.3425,34.147,34.2028,146000.0
2006-12-07 09:35:00,48.96,49.02,48.77,49.0,108000.0,34.1888,34.2307,34.0562,34.2168,108000.0
2006-12-07 09:40:00,49.0,49.04,48.84,49.02,88800.0,34.2168,34.2447,34.1051,34.2307,88800.0
2006-12-07 09:45:00,49.01,49.26,49.01,49.18,224400.0,34.2238,34.3983,34.2238,34.3425,224400.0
2006-12-07 09:50:00,49.19,49.22,49.13,49.17,123800.0,34.3495,34.3704,34.3076,34.3355,123800.0
2006-12-07 09:55:00,49.18,49.18,49.08,49.08,59200.0,34.3425,34.3425,34.2726,34.2726,59200.0
2006-12-07 10:00:00,49.08,49.08,48.85,48.97,85600.0,34.2726,34.2726,34.112,34.1958,85600.0
2006-12-07 10:05:00,48.98,48.98,48.81,48.83,63000.0,34.2028,34.2028,34.0841,34.0981,63000.0
2006-12-07 10:10:00,48.83,48.85,48.74,48.75,110000.0,34.0981,34.112,34.0352,34.0422,110000.0
2006-12-07 10:15:00,48.74,48.85,48.71,48.84,56000.0,34.0352,34.112,34.0143,34.1051,56000.0
2006-12-07 10:20:00,48.82,48.83,48.7,48.74,43200.0,34.0911,34.0981,34.0073,34.0352,43200.0
2006-12-07 10:25:00,48.75,48.75,48.65,48.7,60400.0,34.0422,34.0422,33.9724,34.0073,60400.0
2006-12-07 10:30:00,48.7,48.76,48.65,48.7,74200.0,34.0073,34.0492,33.9724,34.0073,74200.0
2006-12-07 10:35:00,48.7,48.72,48.6,48.6,55000.0,34.0073,34.0213,33.9375,33.9375,55000.0
2006-12-07 10:40:00,48.6,48.69,48.54,48.58,80000.0,33.9375,34.0003,33.8956,33.9235,80000.0
2006-12-07 10:45:00,48.58,48.73,48.53,48.63,28000.0,33.9235,34.0282,33.8886,33.9584,28000.0
2006-12-07 10:50:00,48.63,48.66,48.53,48.59,48000.0,33.9584,33.9794,33.8886,33.9305,48000.0
2006-12-07 10:55:00,48.59,48.61,48.52,48.56,37800.0,33.9305,33.9444,33.8816,33.9095,37800.0
2006-12-07 11:00:00,48.56,48.6,48.52,48.6,32400.0,33.9095,33.9375,33.8816,33.9375,32400.0
2006-12-07 11:05:00,48.57,48.6,48.53,48.54,48400.0,33.9165,33.9375,33.8886,33.8956,48400.0
2006-12-07 11:10:00,48.54,48.62,48.51,48.57,45200.0,33.8956,33.9514,33.8746,33.9165,45200.0
2006-12-07 11:15:00,48.56,48.66,48.55,48.55,97200.0,33.9095,33.9794,33.9025,33.9025,97200.0
2006-12-07 11:20:00,48.53,48.59,48.53,48.56,44200.0,33.8886,33.9305,33.8886,33.9095,44200.0
2006-12-07 11:25:00,48.57,48.61,48.55,48.58,69800.0,33.9165,33.9444,33.9025,33.9235,69800.0
2006-12-07 11:30:00,48.56,48.59,48.56,48.59,26000.0,33.9095,33.9305,33.9095,33.9305,26000.0
2006-12-07 11:35:00,48.58,48.68,48.58,48.64,45000.0,33.9235,33.9933,33.9235,33.9654,45000.0
2006-12-07 11:40:00,48.65,48.69,48.65,48.69,23000.0,33.9724,34.0003,33.9724,34.0003,23000.0
2006-12-07 11:45:00,48.69,48.71,48.67,48.7,25200.0,34.0003,34.0143,33.9863,34.0073,25200.0
2006-12-07 11:50:00,48.7,48.8,48.7,48.8,27000.0,34.0073,34.0771,34.0073,34.0771,27000.0
2006-12-07 11:55:00,48.78,48.82,48.76,48.78,25400.0,34.0632,34.0911,34.0492,34.0632,25400.0
2006-12-07 12:00:00,48.78,48.79,48.68,48.7,61600.0,34.0632,34.0701,33.9933,34.0073,61600.0
2006-12-07 12:05:00,48.71,48.72,48.68,48.71,7400.0,34.0143,34.0213,33.9933,34.0143,7400.0
2006-12-07 12:10:00,48.68,48.7,48.65,48.68,15000.0,33.9933,34.0073,33.9724,33.9933,15000.0
2006-12-07 12:15:00,48.7,48.8,48.69,48.8,17400.0,34.0073,34.0771,34.0003,34.0771,17400.0
2006-12-07 12:20:00,48.8,48.82,48.77,48.77,16400.0,34.0771,34.0911,34.0562,34.0562,16400.0
2006-12-07 12:25:00,48.77,48.81,48.73,48.8,20800.0,34.0562,34.0841,34.0282,34.0771,20800.0
2006-12-07 12:30:00,48.81,48.81,48.73,48.77,13600.0,34.0841,34.0841,34.0282,34.0562,13600.0
2006-12-07 12:35:00,48.77,48.82,48.76,48.76,39000.0,34.0562,34.0911,34.0492,34.0492,39000.0
2006-12-07 12:40:00,48.76,48.77,48.7,48.77,12000.0,34.0492,34.0562,34.0073,34.0562,12000.0
2006-12-07 12:45:00,48.77,48.79,48.74,48.76,14400.0,34.0562,34.0701,34.0352,34.0492,14400.0
2006-12-07 12:50:00,48.77,48.77,48.74,48.75,10800.0,34.0562,34.0562,34.0352,34.0422,10800.0
2006-12-07 12:55:00,48.74,48.76,48.74,48.76,11200.0,34.0352,34.0492,34.0352,34.0492,11200.0
2006-12-07 13:00:00,48.75,48.76,48.7,48.74,21400.0,34.0422,34.0492,34.0073,34.0352,21400.0
2006-12-07 13:05:00,48.74,48.78,48.74,48.76,9600.0,34.0352,34.0632,34.0352,34.0492,9600.0
2006-12-07 13:10:00,48.76,48.76,48.71,48.71,7000.0,34.0492,34.0492,34.0143,34.0143,7000.0
2006-12-07 13:15:00,48.72,48.72,48.65,48.68,21400.0,34.0213,34.0213,33.9724,33.9933,21400.0
2006-12-07 13:20:00,48.66,48.78,48.66,48.76,40400.0,33.9794,34.0632,33.9794,34.0492,40400.0
2006-12-07 13:25:00,48.77,48.85,48.77,48.85,28000.0,34.0562,34.112,34.0562,34.112,28000.0
2006-12-07 13:30:00,48.85,48.9,48.75,48.78,43600.0,34.112,34.147,34.0422,34.0632,43600.0
2006-12-07 13:35:00,48.77,48.8,48.76,48.79,7600.0,34.0562,34.0771,34.0492,34.0701,7600.0
2006-12-07 13:40:00,48.79,48.8,48.73,48.74,7800.0,34.0701,34.0771,34.0282,34.0352,7800.0
2006-12-07 13:45:00,48.74,48.74,48.69,48.74,11400.0,34.0352,34.0352,34.0003,34.0352,11400.0
2006-12-07 13:50:00,48.75,48.76,48.73,48.73,14800.0,34.0422,34.0492,34.0282,34.0282,14800.0
2006-12-07 13:55:00,48.73,48.74,48.67,48.67,16400.0,34.0282,34.0352,33.9863,33.9863,16400.0
2006-12-07 14:00:00,48.67,48.67,48.63,48.64,20200.0,33.9863,33.9863,33.9584,33.9654,20200.0
2006-12-07 14:05:00,48.64,48.66,48.63,48.63,17200.0,33.9654,33.9794,33.9584,33.9584,17200.0
2006-12-07 14:10:00,48.63,48.63,48.57,48.61,40000.0,33.9584,33.9584,33.9165,33.9444,40000.0
2006-12-07 14:15:00,48.6,48.63,48.6,48.6,13800.0,33.9375,33.9584,33.9375,33.9375,13800.0
2006-12-07 14:20:00,48.6,48.6,48.51,48.53,29200.0,33.9375,33.9375,33.8746,33.8886,29200.0
2006-12-07 14:25:00,48.52,48.54,48.5,48.51,40200.0,33.8816,33.8956,33.8676,33.8746,40200.0
2006-12-07 14:30:00,48.52,48.55,48.51,48.51,17600.0,33.8816,33.9025,33.8746,33.8746,17600.0
2006-12-07 14:35:00,48.53,48.56,48.5,48.56,33200.0,33.8886,33.9095,33.8676,33.9095,33200.0
2006-12-07 14:40:00,48.56,48.56,48.49,48.52,17800.0,33.9095,33.9095,33.8606,33.8816,17800.0
2006-12-07 14:45:00,48.52,48.56,48.51,48.52,17200.0,33.8816,33.9095,33.8746,33.8816,17200.0
2006-12-07 14:50:00,48.51,48.56,48.48,48.5,40400.0,33.8746,33.9095,33.8537,33.8676,40400.0
2006-12-07 14:55:00,48.49,48.57,48.45,48.45,84800.0,33.8606,33.9165,33.8327,33.8327,84800.0
2006-12-07 15:00:00,48.45,48.48,48.34,48.34,41000.0,33.8327,33.8537,33.7559,33.7559,41000.0
2006-12-07 15:05:00,48.34,48.47,48.34,48.47,58200.0,33.7559,33.8467,33.7559,33.8467,58200.0
2006-12-07 15:10:00,48.46,48.46,48.34,48.34,34800.0,33.8397,33.8397,33.7559,33.7559,34800.0
2006-12-07 15:15:00,48.35,48.4,48.32,48.34,48200.0,33.7629,33.7978,33.7419,33.7559,48200.0
2006-12-07 15:20:00,48.34,48.37,48.34,48.37,39600.0,33.7559,33.7769,33.7559,33.7769,39600.0
2006-12-07 15:25:00,48.38,48.4,48.31,48.32,29800.0,33.7838,33.7978,33.735,33.7419,29800.0
2006-12-07 15:30:00,48.31,48.37,48.22,48.37,90000.0,33.735,33.7769,33.6721,33.7769,90000.0
2006-12-07 15:35:00,48.34,48.37,48.3,48.31,41200.0,33.7559,33.7769,33.728,33.735,41200.0
2006-12-07 15:40:00,48.3,48.38,48.3,48.36,64600.0,33.728,33.7838,33.728,33.7699,64600.0
2006-12-07 15:45:00,48.35,48.42,48.35,48.42,68200.0,33.7629,33.8118,33.7629,33.8118,68200.0
2006-12-07 15:50:00,48.44,48.49,48.33,48.33,97200.0,33.8257,33.8606,33.7489,33.7489,97200.0
2006-12-07 15:55:00,48.33,48.37,48.32,48.34,52000.0,33.7489,33.7769,33.7419,33.7559,52000.0
2006-12-08 09:30:00,48.03,48.21,48.03,48.19,58600.0,33.5394,33.6651,33.5394,33.6512,58600.0
2006-12-08 09:35:00,48.18,48.29,48.11,48.29,69400.0,33.6442,33.721,33.5953,33.721,69400.0
2006-12-08 09:40:00,48.3,48.49,48.26,48.3,102200.0,33.728,33.8606,33.7,33.728,102200.0
2006-12-08 09:45:00,48.29,48.59,48.29,48.59,54400.0,33.721,33.9305,33.721,33.9305,54400.0
2006-12-08 09:50:00,48.59,48.6,48.34,48.4,71600.0,33.9305,33.9375,33.7559,33.7978,71600.0
2006-12-08 09:55:00,48.4,48.6,48.4,48.58,30000.0,33.7978,33.9375,33.7978,33.9235,30000.0
2006-12-08 10:00:00,48.6,48.62,48.4,48.42,78000.0,33.9375,33.9514,33.7978,33.8118,78000.0
2006-12-08 10:05:00,48.44,48.48,48.22,48.41,89200.0,33.8257,33.8537,33.6721,33.8048,89200.0
2006-12-08 10:10:00,48.45,48.6,48.42,48.6,32600.0,33.8327,33.9375,33.8118,33.9375,32600.0
2006-12-08 10:15:00,48.62,48.65,48.45,48.5,32200.0,33.9514,33.9724,33.8327,33.8676,32200.0
2006-12-08 10:20:00,48.51,48.63,48.49,48.6,30000.0,33.8746,33.9584,33.8606,33.9375,30000.0
2006-12-08 10:25:00,48.6,48.74,48.5,48.54,41800.0,33.9375,34.0352,33.8676,33.8956,41800.0
2006-12-08 10:30:00,48.54,48.63,48.54,48.58,38600.0,33.8956,33.9584,33.8956,33.9235,38600.0
2006-12-08 10:35:00,48.55,48.65,48.49,48.63,40800.0,33.9025,33.9724,33.8606,33.9584,40800.0
2006-12-08 10:40:00,48.64,48.72,48.64,48.69,22800.0,33.9654,34.0213,33.9654,34.0003,22800.0
2006-12-08 10:45:00,48.67,48.68,48.64,48.67,24000.0,33.9863,33.9933,33.9654,33.9863,24000.0
2006-12-08 10:50:00,48.69,48.8,48.67,48.76,32400.0,34.0003,34.0771,33.9863,34.0492,32400.0
2006-12-08 10:55:00,48.76,48.77,48.61,48.62,15600.0,34.0492,34.0562,33.9444,33.9514,15600.0
2006-12-08 11:00:00,48.62,48.74,48.6,48.72,40400.0,33.9514,34.0352,33.9375,34.0213,40400.0
2006-12-08 11:05:00,48.74,48.79,48.74,48.74,40000.0,34.0352,34.0701,34.0352,34.0352,40000.0
2006-12-08 11:10:00,48.72,48.8,48.72,48.8,33600.0,34.0213,34.0771,34.0213,34.0771,33600.0
2006-12-08 11:15:00,48.79,48.9,48.79,48.86,120600.0,34.0701,34.147,34.0701,34.119,120600.0
2006-12-08 11:20:00,48.86,48.88,48.83,48.88,56200.0,34.119,34.133,34.0981,34.133,56200.0
2006-12-08 11:25:00,48.88,48.93,48.83,48.84,38000.0,34.133,34.1679,34.0981,34.1051,38000.0
2006-12-08 11:30:00,48.85,48.99,48.85,48.88,69000.0,34.112,34.2098,34.112,34.133,69000.0
2006-12-08 11:35:00,48.88,48.88,48.81,48.81,42200.0,34.133,34.133,34.0841,34.0841,42200.0
2006-12-08 11:40:00,48.81,48.81,48.72,48.77,54800.0,34.0841,34.0841,34.0213,34.0562,54800.0
2006-12-08 11:45:00,48.77,48.84,48.77,48.84,16400.0,34.0562,34.1051,34.0562,34.1051,16400.0
2006-12-08 11:50:00,48.83,48.87,48.81,48.83,33000.0,34.0981,34.126,34.0841,34.0981,33000.0
2006-12-08 11:55:00,48.83,48.84,48.73,48.74,31200.0,34.0981,34.1051,34.0282,34.0352,31200.0
2006-12-08 12:00:00,48.73,48.76,48.73,48.74,18200.0,34.0282,34.0492,34.0282,34.0352,18200.0
2006-12-08 12:05:00,48.74,48.75,48.72,48.74,22600.0,34.0352,34.0422,34.0213,34.0352,22600.0
2006-12-08 12:10:00,48.73,48.73,48.65,48.7,45000.0,34.0282,34.0282,33.9724,34.0073,45000.0
2006-12-08 12:15:00,48.7,48.7,48.61,48.62,39000.0,34.0073,34.0073,33.9444,33.9514,39000.0
2006-12-08 12:20:00,48.62,48.65,48.61,48.61,21000.0,33.9514,33.9724,33.9444,33.9444,21000.0
2006-12-08 12:25:00,48.61,48.63,48.6,48.63,20000.0,33.9444,33.9584,33.9375,33.9584,20000.0
2006-12-08 12:30:00,48.63,48.7,48.59,48.59,34200.0,33.9584,34.0073,33.9305,33.9305,34200.0
2006-12-08 12:35:00,48.6,48.6,48.43,48.5,53200.0,33.9375,33.9375,33.8187,33.8676,53200.0
2006-12-08 12:40:00,48.5,48.5,48.44,48.44,29200.0,33.8676,33.8676,33.8257,33.8257,29200.0
2006-12-08 12:45:00,48.44,48.44,48.4,48.44,32600.0,33.8257,33.8257,33.7978,33.8257,32600.0
2006-12-08 12:50:00,48.44,48.47,48.42,48.43,28400.0,33.8257,33.8467,33.8118,33.8187,28400.0
2006-12-08 12:55:00,48.45,48.46,48.43,48.45,9400.0,33.8327,33.8397,33.8187,33.8327,9400.0
2006-12-08 13:00:00,48.46,48.46,48.42,48.45,20400.0,33.8397,33.8397,33.8118,33.8327,20400.0
2006-12-08 13:05:00,48.45,48.45,48.43,48.44,6600.0,33.8327,33.8327,33.8187,33.8257,6600.0
2006-12-08 13:10:00,48.44,48.46,48.43,48.44,11800.0,33.8257,33.8397,33.8187,33.8257,11800.0
2006-12-08 13:15:00,48.45,48.45,48.43,48.44,14800.0,33.8327,33.8327,33.8187,33.8257,14800.0
2006-12-08 13:20:00,48.44,48.44,48.43,48.43,16400.0,33.8257,33.8257,33.8187,33.8187,16400.0
2006-12-08 13:25:00,48.43,48.43,48.4,48.4,14800.0,33.8187,33.8187,33.7978,33.7978,14800.0
2006-12-08 13:30:00,48.41,48.43,48.38,48.43,16800.0,33.8048,33.8187,33.7838,33.8187,16800.0
2006-12-08 13:35:00,48.44,48.44,48.4,48.43,22800.0,33.8257,33.8257,33.7978,33.8187,22800.0
2006-12-08 13:40:00,48.42,48.42,48.4,48.4,18400.0,33.8118,33.8118,33.7978,33.7978,18400.0
2006-12-08 13:45:00,48.41,48.41,48.34,48.38,19400.0,33.8048,33.8048,33.7559,33.7838,19400.0
2006-12-08 13:50:00,48.38,48.38,48.34,48.35,15800.0,33.7838,33.7838,33.7559,33.7629,15800.0
2006-12-08 13:55:00,48.35,48.39,48.35,48.39,15000.0,33.7629,33.7908,33.7629,33.7908,15000.0
2006-12-08 14:00:00,48.38,48.49,48.38,48.49,21800.0,33.7838,33.8606,33.7838,33.8606,21800.0
2006-12-08 14:05:00,48.49,48.51,48.43,48.43,39000.0,33.8606,33.8746,33.8187,33.8187,39000.0
2006-12-08 14:10:00,48.42,48.48,48.42,48.46,13600.0,33.8118,33.8537,33.8118,33.8397,13600.0
2006-12-08 14:15:00,48.45,48.47,48.43,48.43,8800.0,33.8327,33.8467,33.8187,33.8187,8800.0
2006-12-08 14:20:00,48.43,48.47,48.43,48.47,9200.0,33.8187,33.8467,33.8187,33.8467,9200.0
2006-12-08 14:25:00,48.48,48.48,48.38,48.38,20200.0,33.8537,33.8537,33.7838,33.7838,20200.0
2006-12-08 14:30:00,48.39,48.42,48.38,48.41,13000.0,33.7908,33.8118,33.7838,33.8048,13000.0
2006-12-08 14:35:00,48.42,48.42,48.38,48.38,9000.0,33.8118,33.8118,33.7838,33.7838,9000.0
2006-12-08 14:40:00,48.39,48.43,48.39,48.42,13000.0,33.7908,33.8187,33.7908,33.8118,13000.0
2006-12-08 14:45:00,48.43,48.45,48.41,48.41,11800.0,33.8187,33.8327,33.8048,33.8048,11800.0
2006-12-08 14:50:00,48.41,48.5,48.41,48.48,23800.0,33.8048,33.8676,33.8048,33.8537,23800.0
2006-12-08 14:55:00,48.47,48.48,48.4,48.42,12600.0,33.8467,33.8537,33.7978,33.8118,12600.0
2006-12-08 15:00:00,48.42,48.42,48.38,48.4,20200.0,33.8118,33.8118,33.7838,33.7978,20200.0
2006-12-08 15:05:00,48.41,48.45,48.4,48.42,21200.0,33.8048,33.8327,33.7978,33.8118,21200.0
2006-12-08 15:10:00,48.42,48.46,48.41,48.42,25800.0,33.8118,33.8397,33.8048,33.8118,25800.0
2006-12-08 15:15:00,48.42,48.43,48.35,48.37,19000.0,33.8118,33.8187,33.7629,33.7769,19000.0
2006-12-08 15:20:00,48.35,48.38,48.35,48.38,28000.0,33.7629,33.7838,33.7629,33.7838,28000.0
2006-12-08 15:25:00,48.38,48.44,48.37,48.4,23000.0,33.7838,33.8257,33.7769,33.7978,23000.0
2006-12-08 15:30:00,48.4,48.42,48.4,48.4,12000.0,33.7978,33.8118,33.7978,33.7978,12000.0
2006-12-08 15:35:00,48.4,48.47,48.38,48.47,34000.0,33.7978,33.8467,33.7838,33.8467,34000.0
2006-12-08 15:40:00,48.47,48.48,48.45,48.46,42800.0,33.8467,33.8537,33.8327,33.8397,42800.0
2006-12-08 15:45:00,48.46,48.49,48.4,48.49,52400.0,33.8397,33.8606,33.7978,33.8606,52400.0
2006-12-08 15:50:00,48.49,48.54,48.49,48.53,53400.0,33.8606,33.8956,33.8606,33.8886,53400.0
2006-12-08 15:55:00,48.52,48.55,48.52,48.54,59600.0,33.8816,33.9025,33.8816,33.8956,59600.0
2006-12-11 09:30:00,48.56,48.56,48.1,48.27,154400.0,33.9095,33.9095,33.5883,33.707,154400.0
2006-12-11 09:35:00,48.26,48.3,48.1,48.26,52800.0,33.7,33.728,33.5883,33.7,52800.0
2006-12-11 09:40:00,48.23,48.26,48.13,48.26,40800.0,33.6791,33.7,33.6093,33.7,40800.0
2006-12-11 09:45:00,48.27,48.62,48.27,48.51,64200.0,33.707,33.9514,33.707,33.8746,64200.0
2006-12-11 09:50:00,48.5,48.61,48.46,48.49,67400.0,33.8676,33.9444,33.8397,33.8606,67400.0
2006-12-11 09:55:00,48.47,48.5,48.3,48.48,60800.0,33.8467,33.8676,33.728,33.8537,60800.0
2006-12-11 10:00:00,48.49,48.54,48.41,48.47,44600.0,33.8606,33.8956,33.8048,33.8467,44600.0
2006-12-11 10:05:00,48.47,48.5,48.44,48.5,80000.0,33.8467,33.8676,33.8257,33.8676,80000.0
2006-12-11 10:10:00,48.5,48.59,48.5,48.56,68200.0,33.8676,33.9305,33.8676,33.9095,68200.0
2006-12-11 10:15:00,48.56,48.63,48.54,48.6,79400.0,33.9095,33.9584,33.8956,33.9375,79400.0
2006-12-11 10:20:00,48.6,48.61,48.57,48.58,37600.0,33.9375,33.9444,33.9165,33.9235,37600.0
2006-12-11 10:25:00,48.59,48.63,48.55,48.58,62800.0,33.9305,33.9584,33.9025,33.9235,62800.0
2006-12-11 10:30:00,48.59,48.72,48.59,48.67,74800.0,33.9305,34.0213,33.9305,33.9863,74800.0
2006-12-11 10:35:00,48.67,48.7,48.6,48.65,75000.0,33.9863,34.0073,33.9375,33.9724,75000.0
2006-12-11 10:40:00,48.65,48.7,48.6,48.6,71000.0,33.9724,34.0073,33.9375,33.9375,71000.0
2006-12-11 10:45:00,48.6,48.63,48.57,48.61,35000.0,33.9375,33.9584,33.9165,33.9444,35000.0
2006-12-11 10:50:00,48.61,48.69,48.57,48.61,73400.0,33.9444,34.0003,33.9165,33.9444,73400.0
2006-12-11 10:55:00,48.61,48.66,48.61,48.64,23600.0,33.9444,33.9794,33.9444,33.9654,23600.0
2006-12-11 11:00:00,48.67,48.67,48.63,48.63,20200.0,33.9863,33.9863,33.9584,33.9584,20200.0
2006-12-11 11:05:00,48.63,48.7,48.63,48.65,87800.0,33.9584,34.0073,33.9584,33.9724,87800.0
2006-12-11 11:10:00,48.6,48.69,48.6,48.67,86200.0,33.9375,34.0003,33.9375,33.9863,86200.0
2006-12-11 11:15:00,48.65,48.68,48.65,48.67,25400.0,33.9724,33.9933,33.9724,33.9863,25400.0
2006-12-11 11:20:00,48.68,48.7,48.67,48.69,105200.0,33.9933,34.0073,33.9863,34.0003,105200.0
2006-12-11 11:25:00,48.69,48.75,48.67,48.74,41600.0,34.0003,34.0422,33.9863,34.0352,41600.0
2006-12-11 11:30:00,48.74,48.84,48.74,48.8,66800.0,34.0352,34.1051,34.0352,34.0771,66800.0
2006-12-11 11:35:00,48.79,48.81,48.74,48.76,46800.0,34.0701,34.0841,34.0352,34.0492,46800.0
2006-12-11 11:40:00,48.76,48.79,48.73,48.77,42000.0,34.0492,34.0701,34.0282,34.0562,42000.0
2006-12-11 11:45:00,48.77,48.8,48.77,48.8,35000.0,34.0562,34.0771,34.0562,34.0771,35000.0
2006-12-11 11:50:00,48.8,48.84,48.77,48.83,30800.0,34.0771,34.1051,34.0562,34.0981,30800.0
2006-12-11 11:55:00,48.82,48.84,48.8,48.8,26800.0,34.0911,34.1051,34.0771,34.0771,26800.0
2006-12-11 12:00:00,48.8,48.85,48.77,48.78,36800.0,34.0771,34.112,34.0562,34.0632,36800.0
2006-12-11 12:05:00,48.78,48.82,48.77,48.8,72400.0,34.0632,34.0911,34.0562,34.0771,72400.0
2006-12-11 12:10:00,48.8,48.8,48.73,48.77,39400.0,34.0771,34.0771,34.0282,34.0562,39400.0
2006-12-11 12:15:00,48.77,48.79,48.72,48.77,77200.0,34.0562,34.0701,34.0213,34.0562,77200.0
2006-12-11 12:20:00,48.76,48.77,48.73,48.75,58000.0,34.0492,34.0562,34.0282,34.0422,58000.0
2006-12-11 12:25:00,48.76,48.76,48.72,48.72,27600.0,34.0492,34.0492,34.0213,34.0213,27600.0
2006-12-11 12:30:00,48.72,48.77,48.72,48.77,63800.0,34.0213,34.0562,34.0213,34.0562,63800.0
2006-12-11 12:35:00,48.76,48.77,48.74,48.76,47000.0,34.0492,34.0562,34.0352,34.0492,47000.0
2006-12-11 12:40:00,48.75,48.76,48.69,48.73,68800.0,34.0422,34.0492,34.0003,34.0282,68800.0
2006-12-11 12:45:00,48.73,48.78,48.73,48.77,45000.0,34.0282,34.0632,34.0282,34.0562,45000.0
2006-12-11 12:50:00,48.77,48.8,48.74,48.8,114200.0,34.0562,34.0771,34.0352,34.0771,114200.0
2006-12-11 12:55:00,48.8,48.83,48.77,48.77,18800.0,34.0771,34.0981,34.0562,34.0562,18800.0
2006-12-11 13:00:00,48.77,48.82,48.75,48.8,52600.0,34.0562,34.0911,34.0422,34.0771,52600.0
2006-12-11 13:05:00,48.77,48.8,48.72,48.73,46800.0,34.0562,34.0771,34.0213,34.0282,46800.0
2006-12-11 13:10:00,48.74,48.8,48.73,48.77,41800.0,34.0352,34.0771,34.0282,34.0562,41800.0
2006-12-11 13:15:00,48.76,48.83,48.74,48.74,37000.0,34.0492,34.0981,34.0352,34.0352,37000.0
2006-12-11 13:20:00,48.74,48.76,48.73,48.76,15400.0,34.0352,34.0492,34.0282,34.0492,15400.0
2006-12-11 13:25:00,48.75,48.78,48.74,48.74,40000.0,34.0422,34.0632,34.0352,34.0352,40000.0
2006-12-11 13:30:00,48.73,48.73,48.66,48.68,18400.0,34.0282,34.0282,33.9794,33.9933,18400.0
2006-12-11 13:35:00,48.67,48.68,48.56,48.57,81000.0,33.9863,33.9933,33.9095,33.9165,81000.0
2006-12-11 13:40:00,48.57,48.62,48.53,48.57,69600.0,33.9165,33.9514,33.8886,33.9165,69600.0
2006-12-11 13:45:00,48.58,48.62,48.57,48.6,23400.0,33.9235,33.9514,33.9165,33.9375,23400.0
2006-12-11 13:50:00,48.6,48.6,48.58,48.58,28000.0,33.9375,33.9375,33.9235,33.9235,28000.0
2006-12-11 13:55:00,48.58,48.59,48.55,48.56,37600.0,33.9235,33.9305,33.9025,33.9095,37600.0
2006-12-11 14:00:00,48.55,48.56,48.49,48.51,65800.0,33.9025,33.9095,33.8606,33.8746,65800.0
2006-12-11 14:05:00,48.51,48.52,48.46,48.49,44000.0,33.8746,33.8816,33.8397,33.8606,44000.0
2006-12-11 14:10:00,48.49,48.49,48.41,48.46,33600.0,33.8606,33.8606,33.8048,33.8397,33600.0
2006-12-11 14:15:00,48.47,48.55,48.47,48.54,43600.0,33.8467,33.9025,33.8467,33.8956,43600.0
2006-12-11 14:20:00,48.54,48.55,48.5,48.51,29400.0,33.8956,33.9025,33.8676,33.8746,29400.0
2006-12-11 14:25:00,48.51,48.53,48.44,48.52,34400.0,33.8746,33.8886,33.8257,33.8816,34400.0
2006-12-11 14:30:00,48.52,48.57,48.52,48.56,23200.0,33.8816,33.9165,33.8816,33.9095,23200.0
2006-12-11 14:35:00,48.57,48.59,48.49,48.52,35600.0,33.9165,33.9305,33.8606,33.8816,35600.0
2006-12-11 14:40:00,48.52,48.57,48.52,48.54,14400.0,33.8816,33.9165,33.8816,33.8956,14400.0
2006-12-11 14:45:00,48.54,48.57,48.51,48.51,34400.0,33.8956,33.9165,33.8746,33.8746,34400.0
2006-12-11 14:50:00,48.51,48.52,48.49,48.51,18800.0,33.8746,33.8816,33.8606,33.8746,18800.0
2006-12-11 14:55:00,48.51,48.52,48.49,48.5,22400.0,33.8746,33.8816,33.8606,33.8676,22400.0
2006-12-11 15:00:00,48.5,48.52,48.49,48.5,41800.0,33.8676,33.8816,33.8606,33.8676,41800.0
2006-12-11 15:05:00,48.51,48.51,48.46,48.49,19200.0,33.8746,33.8746,33.8397,33.8606,19200.0
2006-12-11 15:10:00,48.49,48.54,48.49,48.53,22200.0,33.8606,33.8956,33.8606,33.8886,22200.0
2006-12-11 15:15:00,48.52,48.55,48.51,48.52,28400.0,33.8816,33.9025,33.8746,33.8816,28400.0
2006-12-11 15:20:00,48.51,48.54,48.47,48.5,42600.0,33.8746,33.8956,33.8467,33.8676,42600.0
2006-12-11 15:25:00,48.52,48.54,48.48,48.53,33000.0,33.8816,33.8956,33.8537,33.8886,33000.0
2006-12-11 15:30:00,48.52,48.54,48.48,48.51,49600.0,33.8816,33.8956,33.8537,33.8746,49600.0
2006-12-11 15:35:00,48.51,48.53,48.46,48.53,53000.0,33.8746,33.8886,33.8397,33.8886,53000.0
2006-12-11 15:40:00,48.52,48.56,48.49,48.49,50800.0,33.8816,33.9095,33.8606,33.8606,50800.0
2006-12-11 15:45:00,48.49,48.56,48.49,48.56,37600.0,33.8606,33.9095,33.8606,33.9095,37600.0
2006-12-11 15:50:00,48.56,48.59,48.53,48.57,42600.0,33.9095,33.9305,33.8886,33.9165,42600.0
2006-12-11 15:55:00,48.56,48.62,48.56,48.56,53800.0,33.9095,33.9514,33.9095,33.9095,53800.0
2006-12-12 09:30:00,48.58,48.85,48.57,48.85,46200.0,33.9235,34.112,33.9165,34.112,46200.0
2006-12-12 09:35:00,48.84,48.87,48.53,48.58,34600.0,34.1051,34.126,33.8886,33.9235,34600.0
2006-12-12 09:40:00,48.58,48.58,48.38,48.52,35800.0,33.9235,33.9235,33.7838,33.8816,35800.0
2006-12-12 09:45:00,48.52,48.52,48.21,48.26,40000.0,33.8816,33.8816,33.6651,33.7,40000.0
2006-12-12 09:50:00,48.28,48.38,48.2,48.2,25600.0,33.714,33.7838,33.6581,33.6581,25600.0
2006-12-12 09:55:00,48.2,48.28,48.2,48.27,46600.0,33.6581,33.714,33.6581,33.707,46600.0
2006-12-12 10:00:00,48.27,48.32,48.24,48.26,35200.0,33.707,33.7419,33.6861,33.7,35200.0
2006-12-12 10:05:00,48.24,48.27,48.23,48.24,23200.0,33.6861,33.707,33.6791,33.6861,23200.0
2006-12-12 10:10:00,48.23,48.23,48.13,48.13,45200.0,33.6791,33.6791,33.6093,33.6093,45200.0
2006-12-12 10:15:00,48.14,48.16,48.13,48.13,43000.0,33.6162,33.6302,33.6093,33.6093,43000.0
2006-12-12 10:20:00,48.14,48.18,48.12,48.12,26400.0,33.6162,33.6442,33.6023,33.6023,26400.0
2006-12-12 10:25:00,48.12,48.14,48.1,48.13,85400.0,33.6023,33.6162,33.5883,33.6093,85400.0
2006-12-12 10:30:00,48.13,48.2,48.12,48.15,49200.0,33.6093,33.6581,33.6023,33.6232,49200.0
2006-12-12 10:35:00,48.15,48.16,48.09,48.1,53800.0,33.6232,33.6302,33.5813,33.5883,53800.0
2006-12-12 10:40:00,48.1,48.12,48.08,48.08,26400.0,33.5883,33.6023,33.5743,33.5743,26400.0
2006-12-12 10:45:00,48.08,48.08,48.02,48.02,28400.0,33.5743,33.5743,33.5324,33.5324,28400.0
2006-12-12 10:50:00,48.02,48.07,48.02,48.07,36800.0,33.5324,33.5674,33.5324,33.5674,36800.0
2006-12-12 10:55:00,48.07,48.07,48.02,48.05,25400.0,33.5674,33.5674,33.5324,33.5534,25400.0
2006-12-12 11:00:00,48.05,48.08,48.0,48.0,108600.0,33.5534,33.5743,33.5185,33.5185,108600.0
2006-12-12 11:05:00,47.97,47.99,47.97,47.99,31600.0,33.4975,33.5115,33.4975,33.5115,31600.0
2006-12-12 11:10:00,47.98,47.98,47.92,47.93,29800.0,33.5045,33.5045,33.4626,33.4696,29800.0
2006-12-12 11:15:00,47.93,47.96,47.93,47.94,29600.0,33.4696,33.4905,33.4696,33.4766,29600.0
2006-12-12 11:20:00,47.94,47.95,47.85,47.86,64400.0,33.4766,33.4836,33.4137,33.4207,64400.0
2006-12-12 11:25:00,47.85,47.86,47.8,47.81,30200.0,33.4137,33.4207,33.3788,33.3858,30200.0
2006-12-12 11:30:00,47.79,47.8,47.73,47.73,62400.0,33.3718,33.3788,33.3299,33.3299,62400.0
2006-12-12 11:35:00,47.73,47.74,47.71,47.74,36800.0,33.3299,33.3369,33.316,33.3369,36800.0
2006-12-12 11:40:00,47.73,47.73,47.66,47.68,36200.0,33.3299,33.3299,33.2811,33.295,36200.0
2006-12-12 11:45:00,47.67,47.73,47.63,47.71,92200.0,33.288,33.3299,33.2601,33.316,92200.0
2006-12-12 11:50:00,47.71,47.74,47.71,47.72,29000.0,33.316,33.3369,33.316,33.323,29000.0
2006-12-12 11:55:00,47.72,47.73,47.7,47.7,28800.0,33.323,33.3299,33.309,33.309,28800.0
2006-12-12 12:00:00,47.68,47.68,47.57,47.58,41600.0,33.295,33.295,33.2182,33.2252,41600.0
2006-12-12 12:05:00,47.58,47.58,47.49,47.51,83600.0,33.2252,33.2252,33.1623,33.1763,83600.0
2006-12-12 12:10:00,47.5,47.52,47.42,47.47,70200.0,33.1693,33.1833,33.1135,33.1484,70200.0
2006-12-12 12:15:00,47.47,47.47,47.38,47.38,51600.0,33.1484,33.1484,33.0855,33.0855,51600.0
2006-12-12 12:20:00,47.38,47.39,47.3,47.35,54600.0,33.0855,33.0925,33.0297,33.0646,54600.0
2006-12-12 12:25:00,47.35,47.35,47.27,47.29,44400.0,33.0646,33.0646,33.0087,33.0227,44400.0
2006-12-12 12:30:00,47.29,47.32,47.27,47.31,71400.0,33.0227,33.0436,33.0087,33.0367,71400.0
2006-12-12 12:35:00,47.31,47.41,47.3,47.34,75200.0,33.0367,33.1065,33.0297,33.0576,75200.0
2006-12-12 12:40:00,47.34,47.34,47.32,47.32,12800.0,33.0576,33.0576,33.0436,33.0436,12800.0
2006-12-12 12:45:00,47.32,47.32,47.24,47.24,66400.0,33.0436,33.0436,32.9878,32.9878,66400.0
2006-12-12 12:50:00,47.24,47.24,47.21,47.22,45800.0,32.9878,32.9878,32.9668,32.9738,45800.0
2006-12-12 12:55:00,47.22,47.25,47.2,47.24,35000.0,32.9738,32.9948,32.9598,32.9878,35000.0
2006-12-12 13:00:00,47.23,47.23,47.13,47.17,47000.0,32.9808,32.9808,32.911,32.9389,47000.0
2006-12-12 13:05:00,47.17,47.21,47.16,47.18,40400.0,32.9389,32.9668,32.9319,32.9459,40400.0
2006-12-12 13:10:00,47.18,47.18,47.15,47.18,40000.0,32.9459,32.9459,32.9249,32.9459,40000.0
2006-12-12 13:15:00,47.17,47.19,47.13,47.17,82400.0,32.9389,32.9529,32.911,32.9389,82400.0
2006-12-12 13:20:00,47.18,47.26,47.17,47.26,51800.0,32.9459,33.0017,32.9389,33.0017,51800.0
2006-12-12 13:25:00,47.27,47.33,47.24,47.29,37200.0,33.0087,33.0506,32.9878,33.0227,37200.0
2006-12-12 13:30:00,47.29,47.38,47.29,47.32,43200.0,33.0227,33.0855,33.0227,33.0436,43200.0
2006-12-12 13:35:00,47.33,47.34,47.25,47.25,21000.0,33.0506,33.0576,32.9948,32.9948,21000.0
2006-12-12 13:40:00,47.25,47.25,47.18,47.19,33200.0,32.9948,32.9948,32.9459,32.9529,33200.0
2006-12-12 13:45:00,47.2,47.21,47.19,47.2,15000.0,32.9598,32.9668,32.9529,32.9598,15000.0
2006-12-12 13:50:00,47.2,47.25,47.2,47.25,14800.0,32.9598,32.9948,32.9598,32.9948,14800.0
2006-12-12 13:55:00,47.24,47.38,47.23,47.24,43200.0,32.9878,33.0855,32.9808,32.9878,43200.0
2006-12-12 14:00:00,47.24,47.27,47.17,47.19,52000.0,32.9878,33.0087,32.9389,32.9529,52000.0
2006-12-12 14:05:00,47.19,47.24,47.19,47.24,26800.0,32.9529,32.9878,32.9529,32.9878,26800.0
2006-12-12 14:10:00,47.22,47.24,47.18,47.22,135000.0,32.9738,32.9878,32.9459,32.9738,135000.0
2006-12-12 14:15:00,47.2,47.33,47.15,47.27,129200.0,32.9598,33.0506,32.9249,33.0087,129200.0
2006-12-12 14:20:00,47.27,47.62,47.27,47.52,106800.0,33.0087,33.2531,33.0087,33.1833,106800.0
2006-12-12 14:25:00,47.49,47.51,47.43,47.51,95400.0,33.1623,33.1763,33.1204,33.1763,95400.0
2006-12-12 14:30:00,47.51,47.59,47.51,47.54,53600.0,33.1763,33.2322,33.1763,33.1973,53600.0
2006-12-12 14:35:00,47.52,47.52,47.33,47.34,77800.0,33.1833,33.1833,33.0506,33.0576,77800.0
2006-12-12 14:40:00,47.33,47.38,47.25,47.27,48000.0,33.0506,33.0855,32.9948,33.0087,48000.0
2006-12-12 14:45:00,47.27,47.27,47.23,47.26,43200.0,33.0087,33.0087,32.9808,33.0017,43200.0
2006-12-12 14:50:00,47.26,47.37,47.26,47.3,50200.0,33.0017,33.0785,33.0017,33.0297,50200.0
2006-12-12 14:55:00,47.29,47.34,47.26,47.34,65400.0,33.0227,33.0576,33.0017,33.0576,65400.0
2006-12-12 15:00:00,47.34,47.35,47.28,47.34,47800.0,33.0576,33.0646,33.0157,33.0576,47800.0
2006-12-12 15:05:00,47.34,47.42,47.34,47.35,35200.0,33.0576,33.1135,33.0576,33.0646,35200.0
2006-12-12 15:10:00,47.35,47.39,47.34,47.37,27600.0,33.0646,33.0925,33.0576,33.0785,27600.0
2006-12-12 15:15:00,47.36,47.41,47.27,47.3,69000.0,33.0716,33.1065,33.0087,33.0297,69000.0
2006-12-12 15:20:00,47.3,47.37,47.27,47.31,63600.0,33.0297,33.0785,33.0087,33.0367,63600.0
2006-12-12 15:25:00,47.29,47.37,47.29,47.35,74400.0,33.0227,33.0785,33.0227,33.0646,74400.0
2006-12-12 15:30:00,47.33,47.34,47.21,47.22,80000.0,33.0506,33.0576,32.9668,32.9738,80000.0
2006-12-12 15:35:00,47.21,47.28,47.1,47.28,154400.0,32.9668,33.0157,32.89,33.0157,154400.0
2006-12-12 15:40:00,47.28,47.28,47.17,47.2,59400.0,33.0157,33.0157,32.9389,32.9598,59400.0
2006-12-12 15:45:00,47.2,47.29,47.19,47.27,63000.0,32.9598,33.0227,32.9529,33.0087,63000.0
2006-12-12 15:50:00,47.27,47.32,47.2,47.2,110400.0,33.0087,33.0436,32.9598,32.9598,110400.0
2006-12-12 15:55:00,47.2,47.26,47.14,47.23,195000.0,32.9598,33.0017,32.9179,32.9808,195000.0
2006-12-13 09:30:00,47.51,47.55,47.32,47.32,103000.0,33.1763,33.2042,33.0436,33.0436,103000.0
2006-12-13 09:35:00,47.33,47.41,47.23,47.24,59600.0,33.0506,33.1065,32.9808,32.9878,59600.0
2006-12-13 09:40:00,47.24,47.31,47.13,47.31,101400.0,32.9878,33.0367,32.911,33.0367,101400.0
2006-12-13 09:45:00,47.33,47.48,47.33,47.41,95400.0,33.0506,33.1554,33.0506,33.1065,95400.0
2006-12-13 09:50:00,47.42,47.6,47.42,47.59,53400.0,33.1135,33.2392,33.1135,33.2322,53400.0
2006-12-13 09:55:00,47.59,47.63,47.5,47.52,71800.0,33.2322,33.2601,33.1693,33.1833,71800.0
2006-12-13 10:00:00,47.52,47.6,47.44,47.47,143600.0,33.1833,33.2392,33.1274,33.1484,143600.0
2006-12-13 10:05:00,47.46,47.49,47.41,47.41,67400.0,33.1414,33.1623,33.1065,33.1065,67400.0
2006-12-13 10:10:00,47.41,47.41,47.34,47.38,66800.0,33.1065,33.1065,33.0576,33.0855,66800.0
2006-12-13 10:15:00,47.37,47.39,47.34,47.34,45600.0,33.0785,33.0925,33.0576,33.0576,45600.0
2006-12-13 10:20:00,47.33,47.39,47.33,47.38,40600.0,33.0506,33.0925,33.0506,33.0855,40600.0
2006-12-13 10:25:00,47.38,47.42,47.36,47.38,58800.0,33.0855,33.1135,33.0716,33.0855,58800.0
2006-12-13 10:30:00,47.38,47.4,47.23,47.23,100600.0,33.0855,33.0995,32.9808,32.9808,100600.0
2006-12-13 10:35:00,47.23,47.24,47.16,47.21,77200.0,32.9808,32.9878,32.9319,32.9668,77200.0
2006-12-13 10:40:00,47.21,47.29,47.21,47.24,41000.0,32.9668,33.0227,32.9668,32.9878,41000.0
2006-12-13 10:45:00,47.24,47.38,47.22,47.36,34000.0,32.9878,33.0855,32.9738,33.0716,34000.0
2006-12-13 10:50:00,47.36,47.39,47.31,47.35,23400.0,33.0716,33.0925,33.0367,33.0646,23400.0
2006-12-13 10:55:00,47.36,47.5,47.36,47.48,22800.0,33.0716,33.1693,33.0716,33.1554,22800.0
2006-12-13 11:00:00,47.48,47.53,47.48,47.51,15800.0,33.1554,33.1903,33.1554,33.1763,15800.0
2006-12-13 11:05:00,47.49,47.5,47.44,47.47,22400.0,33.1623,33.1693,33.1274,33.1484,22400.0
2006-12-13 11:10:00,47.46,47.47,47.45,47.47,20000.0,33.1414,33.1484,33.1344,33.1484,20000.0
2006-12-13 11:15:00,47.45,47.45,47.43,47.45,18800.0,33.1344,33.1344,33.1204,33.1344,18800.0
2006-12-13 11:20:00,47.46,47.51,47.43,47.46,24800.0,33.1414,33.1763,33.1204,33.1414,24800.0
2006-12-13 11:25:00,47.46,47.56,47.46,47.55,33400.0,33.1414,33.2112,33.1414,33.2042,33400.0
2006-12-13 11:30:00,47.55,47.55,47.5,47.51,32600.0,33.2042,33.2042,33.1693,33.1763,32600.0
2006-12-13 11:35:00,47.49,47.5,47.46,47.47,36000.0,33.1623,33.1693,33.1414,33.1484,36000.0
2006-12-13 11:40:00,47.48,47.49,47.47,47.48,14600.0,33.1554,33.1623,33.1484,33.1554,14600.0
2006-12-13 11:45:00,47.48,47.51,47.47,47.5,30200.0,33.1554,33.1763,33.1484,33.1693,30200.0
2006-12-13 11:50:00,47.51,47.54,47.48,47.48,16200.0,33.1763,33.1973,33.1554,33.1554,16200.0
2006-12-13 11:55:00,47.48,47.52,47.48,47.51,10800.0,33.1554,33.1833,33.1554,33.1763,10800.0
2006-12-13 12:00:00,47.51,47.56,47.47,47.49,27600.0,33.1763,33.2112,33.1484,33.1623,27600.0
2006-12-13 12:05:00,47.49,47.52,47.46,47.46,11400.0,33.1623,33.1833,33.1414,33.1414,11400.0
2006-12-13 12:10:00,47.46,47.47,47.42,47.42,15200.0,33.1414,33.1484,33.1135,33.1135,15200.0
2006-12-13 12:15:00,47.42,47.47,47.41,47.47,11600.0,33.1135,33.1484,33.1065,33.1484,11600.0
2006-12-13 12:20:00,47.47,47.5,47.42,47.48,41800.0,33.1484,33.1693,33.1135,33.1554,41800.0
2006-12-13 12:25:00,47.49,47.49,47.43,47.44,13200.0,33.1623,33.1623,33.1204,33.1274,13200.0
2006-12-13 12:30:00,47.43,47.43,47.4,47.43,13400.0,33.1204,33.1204,33.0995,33.1204,13400.0
2006-12-13 12:35:00,47.44,47.45,47.4,47.44,23800.0,33.1274,33.1344,33.0995,33.1274,23800.0
2006-12-13 12:40:00,47.43,47.44,47.39,47.41,15000.0,33.1204,33.1274,33.0925,33.1065,15000.0
2006-12-13 12:45:00,47.41,47.41,47.38,47.41,11400.0,33.1065,33.1065,33.0855,33.1065,11400.0
2006-12-13 12:50:00,47.41,47.43,47.4,47.4,17600.0,33.1065,33.1204,33.0995,33.0995,17600.0
2006-12-13 12:55:00,47.41,47.41,47.38,47.39,5200.0,33.1065,33.1065,33.0855,33.0925,5200.0
2006-12-13 13:00:00,47.39,47.4,47.38,47.4,11200.0,33.0925,33.0995,33.0855,33.0995,11200.0
2006-12-13 13:05:00,47.4,47.4,47.36,47.36,12000.0,33.0995,33.0995,33.0716,33.0716,12000.0
2006-12-13 13:10:00,47.37,47.4,47.37,47.39,6200.0,33.0785,33.0995,33.0785,33.0925,6200.0
2006-12-13 13:15:00,47.38,47.4,47.37,47.39,9400.0,33.0855,33.0995,33.0785,33.0925,9400.0
2006-12-13 13:20:00,47.39,47.4,47.37,47.37,8000.0,33.0925,33.0995,33.0785,33.0785,8000.0
2006-12-13 13:25:00,47.37,47.4,47.37,47.4,7000.0,33.0785,33.0995,33.0785,33.0995,7000.0
2006-12-13 13:30:00,47.38,47.38,47.35,47.38,15600.0,33.0855,33.0855,33.0646,33.0855,15600.0
2006-12-13 13:35:00,47.38,47.38,47.31,47.31,31200.0,33.0855,33.0855,33.0367,33.0367,31200.0
2006-12-13 13:40:00,47.3,47.33,47.24,47.33,23400.0,33.0297,33.0506,32.9878,33.0506,23400.0
2006-12-13 13:45:00,47.33,47.37,47.29,47.37,19800.0,33.0506,33.0785,33.0227,33.0785,19800.0
2006-12-13 13:50:00,47.38,47.4,47.35,47.38,12000.0,33.0855,33.0995,33.0646,33.0855,12000.0
2006-12-13 13:55:00,47.39,47.4,47.35,47.37,12600.0,33.0925,33.0995,33.0646,33.0785,12600.0
2006-12-13 14:00:00,47.38,47.49,47.38,47.49,48200.0,33.0855,33.1623,33.0855,33.1623,48200.0
2006-12-13 14:05:00,47.5,47.5,47.44,47.46,14400.0,33.1693,33.1693,33.1274,33.1414,14400.0
2006-12-13 14:10:00,47.47,47.48,47.35,47.37,14800.0,33.1484,33.1554,33.0646,33.0785,14800.0
2006-12-13 14:15:00,47.38,47.46,47.38,47.38,15200.0,33.0855,33.1414,33.0855,33.0855,15200.0
2006-12-13 14:20:00,47.38,47.41,47.35,47.38,19200.0,33.0855,33.1065,33.0646,33.0855,19200.0
2006-12-13 14:25:00,47.38,47.38,47.31,47.35,18600.0,33.0855,33.0855,33.0367,33.0646,18600.0
2006-12-13 14:30:00,47.34,47.37,47.29,47.37,23600.0,33.0576,33.0785,33.0227,33.0785,23600.0
2006-12-13 14:35:00,47.36,47.37,47.29,47.35,9800.0,33.0716,33.0785,33.0227,33.0646,9800.0
2006-12-13 14:40:00,47.35,47.41,47.32,47.35,22200.0,33.0646,33.1065,33.0436,33.0646,22200.0
2006-12-13 14:45:00,47.35,47.35,47.31,47.35,5200.0,33.0646,33.0646,33.0367,33.0646,5200.0
2006-12-13 14:50:00,47.35,47.35,47.32,47.33,6400.0,33.0646,33.0646,33.0436,33.0506,6400.0
2006-12-13 14:55:00,47.34,47.37,47.3,47.34,15000.0,33.0576,33.0785,33.0297,33.0576,15000.0
2006-12-13 15:00:00,47.34,47.42,47.34,47.42,7400.0,33.0576,33.1135,33.0576,33.1135,7400.0
2006-12-13 15:05:00,47.43,47.43,47.4,47.43,16800.0,33.1204,33.1204,33.0995,33.1204,16800.0
2006-12-13 15:10:00,47.42,47.42,47.38,47.41,13800.0,33.1135,33.1135,33.0855,33.1065,13800.0
2006-12-13 15:15:00,47.42,47.44,47.35,47.43,31800.0,33.1135,33.1274,33.0646,33.1204,31800.0
2006-12-13 15:20:00,47.41,47.43,47.34,47.36,15600.0,33.1065,33.1204,33.0576,33.0716,15600.0
2006-12-13 15:25:00,47.36,47.4,47.33,47.4,22000.0,33.0716,33.0995,33.0506,33.0995,22000.0
2006-12-13 15:30:00,47.4,47.4,47.37,47.38,33600.0,33.0995,33.0995,33.0785,33.0855,33600.0
2006-12-13 15:35:00,47.38,47.41,47.37,47.38,39600.0,33.0855,33.1065,33.0785,33.0855,39600.0
2006-12-13 15:40:00,47.38,47.4,47.34,47.34,49400.0,33.0855,33.0995,33.0576,33.0576,49400.0
2006-12-13 15:45:00,47.35,47.4,47.35,47.38,33800.0,33.0646,33.0995,33.0646,33.0855,33800.0
2006-12-13 15:50:00,47.38,47.4,47.36,47.37,49800.0,33.0855,33.0995,33.0716,33.0785,49800.0
2006-12-13 15:55:00,47.36,47.38,47.35,47.37,35200.0,33.0716,33.0855,33.0646,33.0785,35200.0
2006-12-14 09:30:00,47.82,47.82,47.7,47.7,75600.0,33.3928,33.3928,33.309,33.309,75600.0
2006-12-14 09:35:00,47.69,47.69,47.55,47.65,46000.0,33.302,33.302,33.2042,33.2741,46000.0
2006-12-14 09:40:00,47.66,47.76,47.66,47.7,81600.0,33.2811,33.3509,33.2811,33.309,81600.0
2006-12-14 09:45:00,47.71,47.95,47.71,47.93,342400.0,33.316,33.4836,33.316,33.4696,342400.0
2006-12-14 09:50:00,47.94,48.06,47.82,47.96,143600.0,33.4766,33.5604,33.3928,33.4905,143600.0
2006-12-14 09:55:00,47.97,48.22,47.93,48.18,76600.0,33.4975,33.6721,33.4696,33.6442,76600.0
2006-12-14 10:00:00,48.14,48.14,47.98,48.07,63800.0,33.6162,33.6162,33.5045,33.5674,63800.0
2006-12-14 10:05:00,48.07,48.24,48.06,48.22,72400.0,33.5674,33.6861,33.5604,33.6721,72400.0
2006-12-14 10:10:00,48.22,48.26,48.13,48.16,53000.0,33.6721,33.7,33.6093,33.6302,53000.0
2006-12-14 10:15:00,48.18,48.24,48.12,48.13,57000.0,33.6442,33.6861,33.6023,33.6093,57000.0
2006-12-14 10:20:00,48.13,48.18,48.1,48.11,59600.0,33.6093,33.6442,33.5883,33.5953,59600.0
2006-12-14 10:25:00,48.09,48.19,48.03,48.15,40200.0,33.5813,33.6512,33.5394,33.6232,40200.0
2006-12-14 10:30:00,48.15,48.15,48.02,48.02,79200.0,33.6232,33.6232,33.5324,33.5324,79200.0
2006-12-14 10:35:00,48.01,48.04,47.97,48.02,74400.0,33.5255,33.5464,33.4975,33.5324,74400.0
2006-12-14 10:40:00,48.02,48.02,47.77,47.77,82200.0,33.5324,33.5324,33.3579,33.3579,82200.0
2006-12-14 10:45:00,47.77,47.99,47.77,47.97,75400.0,33.3579,33.5115,33.3579,33.4975,75400.0
2006-12-14 10:50:00,47.98,48.03,47.82,47.85,39200.0,33.5045,33.5394,33.3928,33.4137,39200.0
2006-12-14 10:55:00,47.85,47.93,47.85,47.91,35400.0,33.4137,33.4696,33.4137,33.4556,35400.0
2006-12-14 11:00:00,47.91,47.92,47.85,47.89,67600.0,33.4556,33.4626,33.4137,33.4417,67600.0
2006-12-14 11:05:00,47.91,47.97,47.89,47.92,50600.0,33.4556,33.4975,33.4417,33.4626,50600.0
2006-12-14 11:10:00,47.92,47.96,47.9,47.92,24600.0,33.4626,33.4905,33.4486,33.4626,24600.0
2006-12-14 11:15:00,47.93,48.08,47.92,48.05,38600.0,33.4696,33.5743,33.4626,33.5534,38600.0
2006-12-14 11:20:00,48.05,48.05,47.98,47.98,24400.0,33.5534,33.5534,33.5045,33.5045,24400.0
2006-12-14 11:25:00,47.98,48.02,47.98,47.98,13800.0,33.5045,33.5324,33.5045,33.5045,13800.0
2006-12-14 11:30:00,47.98,47.99,47.9,47.91,16200.0,33.5045,33.5115,33.4486,33.4556,16200.0
2006-12-14 11:35:00,47.92,48.0,47.91,48.0,25200.0,33.4626,33.5185,33.4556,33.5185,25200.0
2006-12-14 11:40:00,47.99,47.99,47.97,47.98,20000.0,33.5115,33.5115,33.4975,33.5045,20000.0
2006-12-14 11:45:00,47.97,47.98,47.93,47.94,11800.0,33.4975,33.5045,33.4696,33.4766,11800.0
2006-12-14 11:50:00,47.94,47.97,47.94,47.96,7800.0,33.4766,33.4975,33.4766,33.4905,7800.0
2006-12-14 11:55:00,47.96,47.97,47.95,47.95,17400.0,33.4905,33.4975,33.4836,33.4836,17400.0
2006-12-14 12:00:00,47.95,47.99,47.94,47.98,21800.0,33.4836,33.5115,33.4766,33.5045,21800.0
2006-12-14 12:05:00,47.98,47.98,47.92,47.95,12400.0,33.5045,33.5045,33.4626,33.4836,12400.0
2006-12-14 12:10:00,47.95,47.98,47.95,47.95,17800.0,33.4836,33.5045,33.4836,33.4836,17800.0
2006-12-14 12:15:00,47.95,47.96,47.94,47.94,10200.0,33.4836,33.4905,33.4766,33.4766,10200.0
2006-12-14 12:20:00,47.94,47.94,47.93,47.93,22400.0,33.4766,33.4766,33.4696,33.4696,22400.0
2006-12-14 12:25:00,47.93,47.94,47.93,47.93,47800.0,33.4696,33.4766,33.4696,33.4696,47800.0
2006-12-14 12:30:00,47.93,47.96,47.93,47.96,40600.0,33.4696,33.4905,33.4696,33.4905,40600.0
2006-12-14 12:35:00,47.94,48.0,47.94,47.99,21600.0,33.4766,33.5185,33.4766,33.5115,21600.0
2006-12-14 12:40:00,47.99,48.02,47.99,48.01,108200.0,33.5115,33.5324,33.5115,33.5255,108200.0
2006-12-14 12:45:00,48.0,48.01,47.9,47.98,43400.0,33.5185,33.5255,33.4486,33.5045,43400.0
2006-12-14 12:50:00,47.98,47.98,47.93,47.95,126000.0,33.5045,33.5045,33.4696,33.4836,126000.0
2006-12-14 12:55:00,47.95,47.99,47.95,47.96,63200.0,33.4836,33.5115,33.4836,33.4905,63200.0
2006-12-14 13:00:00,47.96,47.97,47.93,47.95,83400.0,33.4905,33.4975,33.4696,33.4836,83400.0
2006-12-14 13:05:00,47.96,47.97,47.9,47.91,48800.0,33.4905,33.4975,33.4486,33.4556,48800.0
2006-12-14 13:10:00,47.91,47.95,47.9,47.93,145200.0,33.4556,33.4836,33.4486,33.4696,145200.0
2006-12-14 13:15:00,47.94,47.95,47.92,47.94,13800.0,33.4766,33.4836,33.4626,33.4766,13800.0
2006-12-14 13:20:00,47.93,47.95,47.91,47.94,27800.0,33.4696,33.4836,33.4556,33.4766,27800.0
2006-12-14 13:25:00,47.94,47.94,47.83,47.83,78400.0,33.4766,33.4766,33.3998,33.3998,78400.0
2006-12-14 13:30:00,47.82,47.87,47.81,47.87,39800.0,33.3928,33.4277,33.3858,33.4277,39800.0
2006-12-14 13:35:00,47.87,47.9,47.84,47.85,38400.0,33.4277,33.4486,33.4068,33.4137,38400.0
2006-12-14 13:40:00,47.85,47.95,47.84,47.95,23800.0,33.4137,33.4836,33.4068,33.4836,23800.0
2006-12-14 13:45:00,47.96,47.99,47.94,47.96,17800.0,33.4905,33.5115,33.4766,33.4905,17800.0
2006-12-14 13:50:00,47.98,47.99,47.96,47.99,13200.0,33.5045,33.5115,33.4905,33.5115,13200.0
2006-12-14 13:55:00,47.99,48.0,47.98,47.99,8600.0,33.5115,33.5185,33.5045,33.5115,8600.0
2006-12-14 14:00:00,47.99,47.99,47.92,47.94,40200.0,33.5115,33.5115,33.4626,33.4766,40200.0
2006-12-14 14:05:00,47.96,47.96,47.87,47.9,30400.0,33.4905,33.4905,33.4277,33.4486,30400.0
2006-12-14 14:10:00,47.9,47.92,47.87,47.88,67200.0,33.4486,33.4626,33.4277,33.4347,67200.0
2006-12-14 14:15:00,47.88,48.1,47.88,48.1,92600.0,33.4347,33.5883,33.4347,33.5883,92600.0
2006-12-14 14:20:00,48.09,48.1,47.98,47.98,77600.0,33.5813,33.5883,33.5045,33.5045,77600.0
2006-12-14 14:25:00,47.99,48.04,47.98,48.04,19600.0,33.5115,33.5464,33.5045,33.5464,19600.0
2006-12-14 14:30:00,48.04,48.04,47.99,48.04,49000.0,33.5464,33.5464,33.5115,33.5464,49000.0
2006-12-14 14:35:00,48.05,48.09,48.02,48.08,79200.0,33.5534,33.5813,33.5324,33.5743,79200.0
2006-12-14 14:40:00,48.06,48.09,48.06,48.08,52200.0,33.5604,33.5813,33.5604,33.5743,52200.0
2006-12-14 14:45:00,48.08,48.11,48.08,48.1,60400.0,33.5743,33.5953,33.5743,33.5883,60400.0
2006-12-14 14:50:00,48.1,48.13,48.08,48.13,42000.0,33.5883,33.6093,33.5743,33.6093,42000.0
2006-12-14 14:55:00,48.13,48.13,48.08,48.1,47200.0,33.6093,33.6093,33.5743,33.5883,47200.0
2006-12-14 15:00:00,48.1,48.1,48.02,48.02,47200.0,33.5883,33.5883,33.5324,33.5324,47200.0
2006-12-14 15:05:00,48.02,48.03,47.97,47.97,76200.0,33.5324,33.5394,33.4975,33.4975,76200.0
2006-12-14 15:10:00,47.97,48.01,47.94,48.01,24800.0,33.4975,33.5255,33.4766,33.5255,24800.0
2006-12-14 15:15:00,48.02,48.09,48.02,48.09,78200.0,33.5324,33.5813,33.5324,33.5813,78200.0
2006-12-14 15:20:00,48.1,48.15,48.08,48.14,54800.0,33.5883,33.6232,33.5743,33.6162,54800.0
2006-12-14 15:25:00,48.13,48.16,48.1,48.13,47000.0,33.6093,33.6302,33.5883,33.6093,47000.0
2006-12-14 15:30:00,48.13,48.17,48.13,48.13,53000.0,33.6093,33.6372,33.6093,33.6093,53000.0
2006-12-14 15:35:00,48.13,48.17,48.12,48.16,58200.0,33.6093,33.6372,33.6023,33.6302,58200.0
2006-12-14 15:40:00,48.16,48.17,48.14,48.17,37000.0,33.6302,33.6372,33.6162,33.6372,37000.0
2006-12-14 15:45:00,48.17,48.17,48.13,48.13,47600.0,33.6372,33.6372,33.6093,33.6093,47600.0
2006-12-14 15:50:00,48.13,48.13,48.09,48.09,92800.0,33.6093,33.6093,33.5813,33.5813,92800.0
2006-12-14 15:55:00,48.08,48.1,48.02,48.05,54000.0,33.5743,33.5883,33.5324,33.5534,54000.0
2006-12-15 09:30:00,48.23,48.45,48.21,48.43,626400.0,33.6791,33.8327,33.6651,33.8187,626400.0
2006-12-15 09:35:00,48.43,48.45,48.11,48.13,39200.0,33.8187,33.8327,33.5953,33.6093,39200.0
2006-12-15 09:40:00,48.12,48.31,48.06,48.29,70200.0,33.6023,33.735,33.5604,33.721,70200.0
2006-12-15 09:45:00,48.29,48.3,47.95,48.03,49800.0,33.721,33.728,33.4836,33.5394,49800.0
2006-12-15 09:50:00,48.06,48.35,48.04,48.34,59200.0,33.5604,33.7629,33.5464,33.7559,59200.0
2006-12-15 09:55:00,48.34,48.34,48.12,48.12,49000.0,33.7559,33.7559,33.6023,33.6023,49000.0
2006-12-15 10:00:00,48.1,48.1,48.02,48.1,53400.0,33.5883,33.5883,33.5324,33.5883,53400.0
2006-12-15 10:05:00,48.12,48.15,47.98,47.99,21400.0,33.6023,33.6232,33.5045,33.5115,21400.0
2006-12-15 10:10:00,47.98,47.99,47.88,47.95,33800.0,33.5045,33.5115,33.4347,33.4836,33800.0
2006-12-15 10:15:00,47.95,48.09,47.95,48.08,12400.0,33.4836,33.5813,33.4836,33.5743,12400.0
2006-12-15 10:20:00,48.08,48.14,48.08,48.08,18400.0,33.5743,33.6162,33.5743,33.5743,18400.0
2006-12-15 10:25:00,48.08,48.12,48.05,48.12,18600.0,33.5743,33.6023,33.5534,33.6023,18600.0
2006-12-15 10:30:00,48.14,48.22,48.13,48.17,32600.0,33.6162,33.6721,33.6093,33.6372,32600.0
2006-12-15 10:35:00,48.17,48.17,48.15,48.15,14200.0,33.6372,33.6372,33.6232,33.6232,14200.0
2006-12-15 10:40:00,48.14,48.15,48.06,48.1,17000.0,33.6162,33.6232,33.5604,33.5883,17000.0
2006-12-15 10:45:00,48.09,48.09,48.02,48.04,30200.0,33.5813,33.5813,33.5324,33.5464,30200.0
2006-12-15 10:50:00,48.01,48.05,47.93,47.95,39400.0,33.5255,33.5534,33.4696,33.4836,39400.0
2006-12-15 10:55:00,47.95,47.95,47.87,47.92,78600.0,33.4836,33.4836,33.4277,33.4626,78600.0
2006-12-15 11:00:00,47.93,47.96,47.89,47.92,39600.0,33.4696,33.4905,33.4417,33.4626,39600.0
2006-12-15 11:05:00,47.91,47.91,47.88,47.88,24400.0,33.4556,33.4556,33.4347,33.4347,24400.0
2006-12-15 11:10:00,47.88,47.9,47.87,47.87,46000.0,33.4347,33.4486,33.4277,33.4277,46000.0
2006-12-15 11:15:00,47.85,47.87,47.84,47.87,9800.0,33.4137,33.4277,33.4068,33.4277,9800.0
2006-12-15 11:20:00,47.87,47.88,47.85,47.86,22400.0,33.4277,33.4347,33.4137,33.4207,22400.0
2006-12-15 11:25:00,47.86,47.89,47.77,47.77,20000.0,33.4207,33.4417,33.3579,33.3579,20000.0
2006-12-15 11:30:00,47.75,47.76,47.65,47.65,38800.0,33.3439,33.3509,33.2741,33.2741,38800.0
2006-12-15 11:35:00,47.65,47.7,47.64,47.68,43400.0,33.2741,33.309,33.2671,33.295,43400.0
2006-12-15 11:40:00,47.69,47.75,47.69,47.75,27000.0,33.302,33.3439,33.302,33.3439,27000.0
2006-12-15 11:45:00,47.77,47.82,47.76,47.81,15200.0,33.3579,33.3928,33.3509,33.3858,15200.0
2006-12-15 11:50:00,47.81,47.81,47.79,47.8,12600.0,33.3858,33.3858,33.3718,33.3788,12600.0
2006-12-15 11:55:00,47.8,47.81,47.78,47.78,28000.0,33.3788,33.3858,33.3649,33.3649,28000.0
2006-12-15 12:00:00,47.78,47.84,47.78,47.83,33200.0,33.3649,33.4068,33.3649,33.3998,33200.0
2006-12-15 12:05:00,47.81,47.82,47.74,47.77,19600.0,33.3858,33.3928,33.3369,33.3579,19600.0
2006-12-15 12:10:00,47.77,47.77,47.72,47.73,8800.0,33.3579,33.3579,33.323,33.3299,8800.0
2006-12-15 12:15:00,47.73,47.8,47.71,47.79,21800.0,33.3299,33.3788,33.316,33.3718,21800.0
2006-12-15 12:20:00,47.79,47.79,47.74,47.74,24800.0,33.3718,33.3718,33.3369,33.3369,24800.0
2006-12-15 12:25:00,47.74,47.83,47.73,47.8,34200.0,33.3369,33.3998,33.3299,33.3788,34200.0
2006-12-15 12:30:00,47.78,47.78,47.7,47.7,11200.0,33.3649,33.3649,33.309,33.309,11200.0
2006-12-15 12:35:00,47.7,47.76,47.69,47.76,21800.0,33.309,33.3509,33.302,33.3509,21800.0
2006-12-15 12:40:00,47.79,47.81,47.78,47.79,13600.0,33.3718,33.3858,33.3649,33.3718,13600.0
2006-12-15 12:45:00,47.79,47.79,47.74,47.77,9800.0,33.3718,33.3718,33.3369,33.3579,9800.0
2006-12-15 12:50:00,47.77,47.85,47.77,47.83,13800.0,33.3579,33.4137,33.3579,33.3998,13800.0
2006-12-15 12:55:00,47.83,47.85,47.82,47.82,5200.0,33.3998,33.4137,33.3928,33.3928,5200.0
2006-12-15 13:00:00,47.8,47.8,47.74,47.75,13600.0,33.3788,33.3788,33.3369,33.3439,13600.0
2006-12-15 13:05:00,47.77,47.79,47.7,47.7,12800.0,33.3579,33.3718,33.309,33.309,12800.0
2006-12-15 13:10:00,47.71,47.71,47.64,47.65,16800.0,33.316,33.316,33.2671,33.2741,16800.0
2006-12-15 13:15:00,47.65,47.65,47.6,47.6,15800.0,33.2741,33.2741,33.2392,33.2392,15800.0
2006-12-15 13:20:00,47.6,47.74,47.6,47.69,36600.0,33.2392,33.3369,33.2392,33.302,36600.0
2006-12-15 13:25:00,47.69,47.69,47.59,47.6,23600.0,33.302,33.302,33.2322,33.2392,23600.0
2006-12-15 13:30:00,47.6,47.61,47.52,47.54,29800.0,33.2392,33.2461,33.1833,33.1973,29800.0
2006-12-15 13:35:00,47.54,47.63,47.52,47.58,24400.0,33.1973,33.2601,33.1833,33.2252,24400.0
2006-12-15 13:40:00,47.58,47.62,47.57,47.62,31800.0,33.2252,33.2531,33.2182,33.2531,31800.0
2006-12-15 13:45:00,47.6,47.67,47.6,47.67,9400.0,33.2392,33.288,33.2392,33.288,9400.0
2006-12-15 13:50:00,47.68,47.71,47.64,47.66,26400.0,33.295,33.316,33.2671,33.2811,26400.0
2006-12-15 13:55:00,47.65,47.67,47.6,47.66,24200.0,33.2741,33.288,33.2392,33.2811,24200.0
2006-12-15 14:00:00,47.65,47.73,47.64,47.72,21400.0,33.2741,33.3299,33.2671,33.323,21400.0
2006-12-15 14:05:00,47.72,47.75,47.72,47.74,16400.0,33.323,33.3439,33.323,33.3369,16400.0
2006-12-15 14:10:00,47.74,47.74,47.68,47.72,40600.0,33.3369,33.3369,33.295,33.323,40600.0
2006-12-15 14:15:00,47.72,47.74,47.71,47.74,27400.0,33.323,33.3369,33.316,33.3369,27400.0
2006-12-15 14:20:00,47.74,47.74,47.71,47.74,51800.0,33.3369,33.3369,33.316,33.3369,51800.0
2006-12-15 14:25:00,47.74,47.77,47.74,47.77,42800.0,33.3369,33.3579,33.3369,33.3579,42800.0
2006-12-15 14:30:00,47.75,47.75,47.74,47.74,10000.0,33.3439,33.3439,33.3369,33.3369,10000.0
2006-12-15 14:35:00,47.73,47.73,47.71,47.72,17200.0,33.3299,33.3299,33.316,33.323,17200.0
2006-12-15 14:40:00,47.73,47.74,47.72,47.74,38200.0,33.3299,33.3369,33.323,33.3369,38200.0
2006-12-15 14:45:00,47.74,47.76,47.73,47.74,234000.0,33.3369,33.3509,33.3299,33.3369,234000.0
2006-12-15 14:50:00,47.74,47.74,47.74,47.74,24800.0,33.3369,33.3369,33.3369,33.3369,24800.0
2006-12-15 14:55:00,47.74,47.74,47.73,47.73,15600.0,33.3369,33.3369,33.3299,33.3299,15600.0
2006-12-15 15:00:00,47.73,47.73,47.71,47.72,35000.0,33.3299,33.3299,33.316,33.323,35000.0
2006-12-15 15:05:00,47.71,47.73,47.71,47.73,23800.0,33.316,33.3299,33.316,33.3299,23800.0
2006-12-15 15:10:00,47.73,47.73,47.73,47.73,11400.0,33.3299,33.3299,33.3299,33.3299,11400.0
2006-12-15 15:15:00,47.73,47.77,47.73,47.75,34600.0,33.3299,33.3579,33.3299,33.3439,34600.0
2006-12-15 15:20:00,47.76,47.79,47.75,47.78,22600.0,33.3509,33.3718,33.3439,33.3649,22600.0
2006-12-15 15:25:00,47.79,47.79,47.74,47.74,22600.0,33.3718,33.3718,33.3369,33.3369,22600.0
2006-12-15 15:30:00,47.75,47.81,47.75,47.76,44200.0,33.3439,33.3858,33.3439,33.3509,44200.0
2006-12-15 15:35:00,47.76,47.8,47.74,47.75,39200.0,33.3509,33.3788,33.3369,33.3439,39200.0
2006-12-15 15:40:00,47.75,47.76,47.74,47.76,21200.0,33.3439,33.3509,33.3369,33.3509,21200.0
2006-12-15 15:45:00,47.76,47.8,47.74,47.8,52800.0,33.3509,33.3788,33.3369,33.3788,52800.0
2006-12-15 15:50:00,47.8,47.83,47.79,47.83,43200.0,33.3788,33.3998,33.3718,33.3998,43200.0
2006-12-15 15:55:00,47.83,47.88,47.83,47.85,102600.0,33.3998,33.4347,33.3998,33.4137,102600.0
2006-12-18 09:30:00,48.07,48.1,47.99,48.08,84400.0,33.5674,33.5883,33.5115,33.5743,84400.0
2006-12-18 09:35:00,48.04,48.16,48.01,48.12,87400.0,33.5464,33.6302,33.5255,33.6023,87400.0
2006-12-18 09:40:00,48.13,48.19,48.05,48.1,58600.0,33.6093,33.6512,33.5534,33.5883,58600.0
2006-12-18 09:45:00,48.09,48.13,48.02,48.13,53000.0,33.5813,33.6093,33.5324,33.6093,53000.0
2006-12-18 09:50:00,48.13,48.19,48.1,48.13,42800.0,33.6093,33.6512,33.5883,33.6093,42800.0
2006-12-18 09:55:00,48.13,48.27,48.13,48.26,46000.0,33.6093,33.707,33.6093,33.7,46000.0
2006-12-18 10:00:00,48.27,48.33,48.22,48.24,42600.0,33.707,33.7489,33.6721,33.6861,42600.0
2006-12-18 10:05:00,48.24,48.3,48.19,48.29,28400.0,33.6861,33.728,33.6512,33.721,28400.0
2006-12-18 10:10:00,48.29,48.34,48.27,48.34,35600.0,33.721,33.7559,33.707,33.7559,35600.0
2006-12-18 10:15:00,48.32,48.38,48.32,48.36,38200.0,33.7419,33.7838,33.7419,33.7699,38200.0
2006-12-18 10:20:00,48.36,48.36,48.27,48.27,34600.0,33.7699,33.7699,33.707,33.707,34600.0
2006-12-18 10:25:00,48.26,48.29,48.23,48.29,30600.0,33.7,33.721,33.6791,33.721,30600.0
2006-12-18 10:30:00,48.29,48.36,48.29,48.33,50400.0,33.721,33.7699,33.721,33.7489,50400.0
2006-12-18 10:35:00,48.32,48.32,48.3,48.3,29200.0,33.7419,33.7419,33.728,33.728,29200.0
2006-12-18 10:40:00,48.3,48.33,48.27,48.3,16600.0,33.728,33.7489,33.707,33.728,16600.0
2006-12-18 10:45:00,48.31,48.31,48.26,48.27,31800.0,33.735,33.735,33.7,33.707,31800.0
2006-12-18 10:50:00,48.27,48.27,48.22,48.23,25400.0,33.707,33.707,33.6721,33.6791,25400.0
2006-12-18 10:55:00,48.23,48.24,48.16,48.2,39600.0,33.6791,33.6861,33.6302,33.6581,39600.0
2006-12-18 11:00:00,48.2,48.2,48.08,48.12,38600.0,33.6581,33.6581,33.5743,33.6023,38600.0
2006-12-18 11:05:00,48.11,48.14,48.09,48.09,29400.0,33.5953,33.6162,33.5813,33.5813,29400.0
2006-12-18 11:10:00,48.1,48.1,48.04,48.06,25600.0,33.5883,33.5883,33.5464,33.5604,25600.0
2006-12-18 11:15:00,48.06,48.13,48.05,48.1,28600.0,33.5604,33.6093,33.5534,33.5883,28600.0
2006-12-18 11:20:00,48.1,48.24,48.1,48.24,61600.0,33.5883,33.6861,33.5883,33.6861,61600.0
2006-12-18 11:25:00,48.24,48.35,48.24,48.35,67800.0,33.6861,33.7629,33.6861,33.7629,67800.0
2006-12-18 11:30:00,48.35,48.42,48.34,48.41,75400.0,33.7629,33.8118,33.7559,33.8048,75400.0
2006-12-18 11:35:00,48.4,48.41,48.35,48.36,29800.0,33.7978,33.8048,33.7629,33.7699,29800.0
2006-12-18 11:40:00,48.35,48.35,48.25,48.26,103800.0,33.7629,33.7629,33.6931,33.7,103800.0
2006-12-18 11:45:00,48.26,48.31,48.25,48.31,38200.0,33.7,33.735,33.6931,33.735,38200.0
2006-12-18 11:50:00,48.3,48.31,48.17,48.21,73800.0,33.728,33.735,33.6372,33.6651,73800.0
2006-12-18 11:55:00,48.21,48.22,48.17,48.17,33200.0,33.6651,33.6721,33.6372,33.6372,33200.0
2006-12-18 12:00:00,48.17,48.17,48.14,48.15,94600.0,33.6372,33.6372,33.6162,33.6232,94600.0
2006-12-18 12:05:00,48.16,48.2,48.11,48.16,63800.0,33.6302,33.6581,33.5953,33.6302,63800.0
2006-12-18 12:10:00,48.16,48.21,48.1,48.21,61800.0,33.6302,33.6651,33.5883,33.6651,61800.0
2006-12-18 12:15:00,48.21,48.21,48.16,48.2,47200.0,33.6651,33.6651,33.6302,33.6581,47200.0
2006-12-18 12:20:00,48.2,48.24,48.2,48.2,34000.0,33.6581,33.6861,33.6581,33.6581,34000.0
2006-12-18 12:25:00,48.2,48.26,48.18,48.25,37200.0,33.6581,33.7,33.6442,33.6931,37200.0
2006-12-18 12:30:00,48.24,48.25,48.21,48.21,35800.0,33.6861,33.6931,33.6651,33.6651,35800.0
2006-12-18 12:35:00,48.21,48.22,48.19,48.22,20600.0,33.6651,33.6721,33.6512,33.6721,20600.0
2006-12-18 12:40:00,48.21,48.23,48.2,48.21,24400.0,33.6651,33.6791,33.6581,33.6651,24400.0
2006-12-18 12:45:00,48.21,48.23,48.18,48.22,41200.0,33.6651,33.6791,33.6442,33.6721,41200.0
2006-12-18 12:50:00,48.21,48.21,48.19,48.19,15400.0,33.6651,33.6651,33.6512,33.6512,15400.0
2006-12-18 12:55:00,48.17,48.19,48.13,48.13,15000.0,33.6372,33.6512,33.6093,33.6093,15000.0
2006-12-18 13:00:00,48.13,48.15,48.09,48.13,31800.0,33.6093,33.6232,33.5813,33.6093,31800.0
2006-12-18 13:05:00,48.13,48.15,48.1,48.15,19800.0,33.6093,33.6232,33.5883,33.6232,19800.0
2006-12-18 13:10:00,48.14,48.19,48.09,48.19,32800.0,33.6162,33.6512,33.5813,33.6512,32800.0
2006-12-18 13:15:00,48.19,48.24,48.19,48.23,22200.0,33.6512,33.6861,33.6512,33.6791,22200.0
2006-12-18 13:20:00,48.23,48.25,48.21,48.23,28200.0,33.6791,33.6931,33.6651,33.6791,28200.0
2006-12-18 13:25:00,48.23,48.25,48.22,48.24,25800.0,33.6791,33.6931,33.6721,33.6861,25800.0
2006-12-18 13:30:00,48.24,48.25,48.23,48.24,13400.0,33.6861,33.6931,33.6791,33.6861,13400.0
2006-12-18 13:35:00,48.25,48.25,48.24,48.25,35600.0,33.6931,33.6931,33.6861,33.6931,35600.0
2006-12-18 13:40:00,48.25,48.27,48.22,48.27,31600.0,33.6931,33.707,33.6721,33.707,31600.0
2006-12-18 13:45:00,48.27,48.31,48.26,48.26,43800.0,33.707,33.735,33.7,33.7,43800.0
2006-12-18 13:50:00,48.26,48.27,48.24,48.24,17600.0,33.7,33.707,33.6861,33.6861,17600.0
2006-12-18 13:55:00,48.24,48.26,48.2,48.24,19600.0,33.6861,33.7,33.6581,33.6861,19600.0
2006-12-18 14:00:00,48.24,48.27,48.24,48.24,108200.0,33.6861,33.707,33.6861,33.6861,108200.0
2006-12-18 14:05:00,48.24,48.25,48.19,48.24,38600.0,33.6861,33.6931,33.6512,33.6861,38600.0
2006-12-18 14:10:00,48.24,48.27,48.23,48.26,32000.0,33.6861,33.707,33.6791,33.7,32000.0
2006-12-18 14:15:00,48.26,48.29,48.24,48.28,20800.0,33.7,33.721,33.6861,33.714,20800.0
2006-12-18 14:20:00,48.27,48.27,48.21,48.26,21200.0,33.707,33.707,33.6651,33.7,21200.0
2006-12-18 14:25:00,48.26,48.27,48.18,48.18,36600.0,33.7,33.707,33.6442,33.6442,36600.0
2006-12-18 14:30:00,48.19,48.21,48.15,48.21,41800.0,33.6512,33.6651,33.6232,33.6651,41800.0
2006-12-18 14:35:00,48.21,48.24,48.21,48.22,19400.0,33.6651,33.6861,33.6651,33.6721,19400.0
2006-12-18 14:40:00,48.22,48.22,48.13,48.13,20400.0,33.6721,33.6721,33.6093,33.6093,20400.0
2006-12-18 14:45:00,48.13,48.14,48.04,48.07,65600.0,33.6093,33.6162,33.5464,33.5674,65600.0
2006-12-18 14:50:00,48.07,48.15,48.05,48.05,87600.0,33.5674,33.6232,33.5534,33.5534,87600.0
2006-12-18 14:55:00,48.06,48.11,48.04,48.1,73400.0,33.5604,33.5953,33.5464,33.5883,73400.0
2006-12-18 15:00:00,48.1,48.1,48.03,48.04,32800.0,33.5883,33.5883,33.5394,33.5464,32800.0
2006-12-18 15:05:00,48.02,48.07,48.0,48.01,43200.0,33.5324,33.5674,33.5185,33.5255,43200.0
2006-12-18 15:10:00,48.01,48.03,47.96,47.96,33200.0,33.5255,33.5394,33.4905,33.4905,33200.0
2006-12-18 15:15:00,47.97,47.98,47.92,47.94,63000.0,33.4975,33.5045,33.4626,33.4766,63000.0
2006-12-18 15:20:00,47.94,47.97,47.88,47.93,56200.0,33.4766,33.4975,33.4347,33.4696,56200.0
2006-12-18 15:25:00,47.95,48.0,47.91,47.93,55800.0,33.4836,33.5185,33.4556,33.4696,55800.0
2006-12-18 15:30:00,47.93,47.99,47.91,47.91,41200.0,33.4696,33.5115,33.4556,33.4556,41200.0
2006-12-18 15:35:00,47.91,47.98,47.88,47.94,41000.0,33.4556,33.5045,33.4347,33.4766,41000.0
2006-12-18 15:40:00,47.94,48.07,47.94,47.99,46800.0,33.4766,33.5674,33.4766,33.5115,46800.0
2006-12-18 15:45:00,47.99,48.05,47.98,48.05,43400.0,33.5115,33.5534,33.5045,33.5534,43400.0
2006-12-18 15:50:00,48.04,48.04,47.97,48.02,74000.0,33.5464,33.5464,33.4975,33.5324,74000.0
2006-12-18 15:55:00,48.01,48.01,47.94,47.96,62400.0,33.5255,33.5255,33.4766,33.4905,62400.0
2006-12-19 09:30:00,47.99,47.99,47.99,47.99,52000.0,33.5115,33.5115,33.5115,33.5115,52000.0
2006-12-19 09:35:00,47.99,48.01,47.84,47.86,92600.0,33.5115,33.5255,33.4068,33.4207,92600.0
2006-12-19 09:40:00,47.85,48.01,47.8,47.99,76800.0,33.4137,33.5255,33.3788,33.5115,76800.0
2006-12-19 09:45:00,47.99,48.02,47.96,47.97,77000.0,33.5115,33.5324,33.4905,33.4975,77000.0
2006-12-19 09:50:00,47.97,47.99,47.9,47.98,59400.0,33.4975,33.5115,33.4486,33.5045,59400.0
2006-12-19 09:55:00,47.98,47.99,47.9,47.91,41200.0,33.5045,33.5115,33.4486,33.4556,41200.0
2006-12-19 10:00:00,47.9,47.93,47.87,47.88,41600.0,33.4486,33.4696,33.4277,33.4347,41600.0
2006-12-19 10:05:00,47.88,47.88,47.84,47.88,33600.0,33.4347,33.4347,33.4068,33.4347,33600.0
2006-12-19 10:10:00,47.88,47.93,47.87,47.9,66200.0,33.4347,33.4696,33.4277,33.4486,66200.0
2006-12-19 10:15:00,47.89,47.91,47.85,47.87,23000.0,33.4417,33.4556,33.4137,33.4277,23000.0
2006-12-19 10:20:00,47.87,47.95,47.87,47.92,24800.0,33.4277,33.4836,33.4277,33.4626,24800.0
2006-12-19 10:25:00,47.92,47.99,47.92,47.99,51400.0,33.4626,33.5115,33.4626,33.5115,51400.0
2006-12-19 10:30:00,47.99,48.0,47.95,47.97,37800.0,33.5115,33.5185,33.4836,33.4975,37800.0
2006-12-19 10:35:00,47.97,47.99,47.94,47.98,49000.0,33.4975,33.5115,33.4766,33.5045,49000.0
2006-12-19 10:40:00,47.98,47.99,47.91,47.94,50000.0,33.5045,33.5115,33.4556,33.4766,50000.0
2006-12-19 10:45:00,47.95,47.99,47.95,47.99,40200.0,33.4836,33.5115,33.4836,33.5115,40200.0
2006-12-19 10:50:00,47.99,48.0,47.98,47.99,63200.0,33.5115,33.5185,33.5045,33.5115,63200.0
2006-12-19 10:55:00,47.99,48.0,47.94,47.95,58400.0,33.5115,33.5185,33.4766,33.4836,58400.0
2006-12-19 11:00:00,47.96,47.99,47.96,47.96,36600.0,33.4905,33.5115,33.4905,33.4905,36600.0
2006-12-19 11:05:00,47.95,47.96,47.82,47.85,44200.0,33.4836,33.4905,33.3928,33.4137,44200.0
2006-12-19 11:10:00,47.85,47.86,47.84,47.85,28000.0,33.4137,33.4207,33.4068,33.4137,28000.0
2006-12-19 11:15:00,47.85,47.85,47.77,47.77,44400.0,33.4137,33.4137,33.3579,33.3579,44400.0
2006-12-19 11:20:00,47.76,47.8,47.76,47.8,23000.0,33.3509,33.3788,33.3509,33.3788,23000.0
2006-12-19 11:25:00,47.8,47.82,47.73,47.74,26200.0,33.3788,33.3928,33.3299,33.3369,26200.0
2006-12-19 11:30:00,47.74,47.77,47.73,47.77,25400.0,33.3369,33.3579,33.3299,33.3579,25400.0
2006-12-19 11:35:00,47.77,47.77,47.73,47.77,32000.0,33.3579,33.3579,33.3299,33.3579,32000.0
2006-12-19 11:40:00,47.77,47.88,47.77,47.88,44800.0,33.3579,33.4347,33.3579,33.4347,44800.0
2006-12-19 11:45:00,47.87,47.87,47.8,47.85,16200.0,33.4277,33.4277,33.3788,33.4137,16200.0
2006-12-19 11:50:00,47.87,47.87,47.83,47.83,11200.0,33.4277,33.4277,33.3998,33.3998,11200.0
2006-12-19 11:55:00,47.83,47.88,47.83,47.88,12800.0,33.3998,33.4347,33.3998,33.4347,12800.0
2006-12-19 12:00:00,47.88,47.93,47.88,47.93,38200.0,33.4347,33.4696,33.4347,33.4696,38200.0
2006-12-19 12:05:00,47.92,47.93,47.9,47.92,82000.0,33.4626,33.4696,33.4486,33.4626,82000.0
2006-12-19 12:10:00,47.91,47.93,47.89,47.9,23200.0,33.4556,33.4696,33.4417,33.4486,23200.0
2006-12-19 12:15:00,47.9,47.9,47.81,47.83,43800.0,33.4486,33.4486,33.3858,33.3998,43800.0
2006-12-19 12:20:00,47.81,47.87,47.78,47.87,25600.0,33.3858,33.4277,33.3649,33.4277,25600.0
2006-12-19 12:25:00,47.87,47.91,47.86,47.86,31000.0,33.4277,33.4556,33.4207,33.4207,31000.0
2006-12-19 12:30:00,47.85,47.96,47.85,47.93,32200.0,33.4137,33.4905,33.4137,33.4696,32200.0
2006-12-19 12:35:00,47.93,47.98,47.93,47.93,31200.0,33.4696,33.5045,33.4696,33.4696,31200.0
2006-12-19 12:40:00,47.93,47.97,47.92,47.93,18600.0,33.4696,33.4975,33.4626,33.4696,18600.0
2006-12-19 12:45:00,47.93,47.93,47.91,47.92,5800.0,33.4696,33.4696,33.4556,33.4626,5800.0
2006-12-19 12:50:00,47.92,47.97,47.92,47.97,28800.0,33.4626,33.4975,33.4626,33.4975,28800.0
2006-12-19 12:55:00,47.97,48.05,47.95,48.04,47800.0,33.4975,33.5534,33.4836,33.5464,47800.0
2006-12-19 13:00:00,48.04,48.07,47.99,48.06,33800.0,33.5464,33.5674,33.5115,33.5604,33800.0
2006-12-19 13:05:00,48.05,48.09,48.04,48.08,33600.0,33.5534,33.5813,33.5464,33.5743,33600.0
2006-12-19 13:10:00,48.08,48.1,48.06,48.1,46000.0,33.5743,33.5883,33.5604,33.5883,46000.0
2006-12-19 13:15:00,48.12,48.13,48.06,48.06,29200.0,33.6023,33.6093,33.5604,33.5604,29200.0
2006-12-19 13:20:00,48.05,48.07,48.05,48.06,15600.0,33.5534,33.5674,33.5534,33.5604,15600.0
2006-12-19 13:25:00,48.05,48.06,48.04,48.04,27600.0,33.5534,33.5604,33.5464,33.5464,27600.0
2006-12-19 13:30:00,48.02,48.08,48.02,48.08,16400.0,33.5324,33.5743,33.5324,33.5743,16400.0
2006-12-19 13:35:00,48.08,48.1,48.08,48.1,15400.0,33.5743,33.5883,33.5743,33.5883,15400.0
2006-12-19 13:40:00,48.1,48.16,48.1,48.14,23200.0,33.5883,33.6302,33.5883,33.6162,23200.0
2006-12-19 13:45:00,48.13,48.2,48.13,48.2,23000.0,33.6093,33.6581,33.6093,33.6581,23000.0
2006-12-19 13:50:00,48.2,48.21,48.19,48.19,21200.0,33.6581,33.6651,33.6512,33.6512,21200.0
2006-12-19 13:55:00,48.19,48.26,48.19,48.26,34400.0,33.6512,33.7,33.6512,33.7,34400.0
2006-12-19 14:00:00,48.26,48.31,48.26,48.31,61000.0,33.7,33.735,33.7,33.735,61000.0
2006-12-19 14:05:00,48.31,48.42,48.31,48.38,54800.0,33.735,33.8118,33.735,33.7838,54800.0
2006-12-19 14:10:00,48.38,48.4,48.37,48.38,29200.0,33.7838,33.7978,33.7769,33.7838,29200.0
2006-12-19 14:15:00,48.38,48.43,48.38,48.38,70200.0,33.7838,33.8187,33.7838,33.7838,70200.0
2006-12-19 14:20:00,48.38,48.43,48.37,48.42,28200.0,33.7838,33.8187,33.7769,33.8118,28200.0
2006-12-19 14:25:00,48.41,48.41,48.38,48.38,23000.0,33.8048,33.8048,33.7838,33.7838,23000.0
2006-12-19 14:30:00,48.38,48.45,48.37,48.41,30200.0,33.7838,33.8327,33.7769,33.8048,30200.0
2006-12-19 14:35:00,48.4,48.4,48.34,48.35,33600.0,33.7978,33.7978,33.7559,33.7629,33600.0
2006-12-19 14:40:00,48.35,48.4,48.34,48.37,21000.0,33.7629,33.7978,33.7559,33.7769,21000.0
2006-12-19 14:45:00,48.38,48.38,48.33,48.37,21600.0,33.7838,33.7838,33.7489,33.7769,21600.0
2006-12-19 14:50:00,48.38,48.46,48.38,48.43,29400.0,33.7838,33.8397,33.7838,33.8187,29400.0
2006-12-19 14:55:00,48.43,48.44,48.39,48.43,15600.0,33.8187,33.8257,33.7908,33.8187,15600.0
2006-12-19 15:00:00,48.43,48.48,48.43,48.43,33000.0,33.8187,33.8537,33.8187,33.8187,33000.0
2006-12-19 15:05:00,48.43,48.5,48.42,48.49,38400.0,33.8187,33.8676,33.8118,33.8606,38400.0
2006-12-19 15:10:00,48.49,48.5,48.46,48.48,46800.0,33.8606,33.8676,33.8397,33.8537,46800.0
2006-12-19 15:15:00,48.48,48.49,48.47,48.49,26200.0,33.8537,33.8606,33.8467,33.8606,26200.0
2006-12-19 15:20:00,48.49,48.54,48.49,48.54,51600.0,33.8606,33.8956,33.8606,33.8956,51600.0
2006-12-19 15:25:00,48.54,48.66,48.54,48.61,88800.0,33.8956,33.9794,33.8956,33.9444,88800.0
2006-12-19 15:30:00,48.61,48.61,48.55,48.55,42800.0,33.9444,33.9444,33.9025,33.9025,42800.0
2006-12-19 15:35:00,48.55,48.6,48.54,48.58,48600.0,33.9025,33.9375,33.8956,33.9235,48600.0
2006-12-19 15:40:00,48.57,48.61,48.56,48.59,44000.0,33.9165,33.9444,33.9095,33.9305,44000.0
2006-12-19 15:45:00,48.58,48.58,48.54,48.56,58600.0,33.9235,33.9235,33.8956,33.9095,58600.0
2006-12-19 15:50:00,48.56,48.56,48.54,48.55,56800.0,33.9095,33.9095,33.8956,33.9025,56800.0
2006-12-19 15:55:00,48.55,48.55,48.5,48.51,71600.0,33.9025,33.9025,33.8676,33.8746,71600.0
2006-12-20 09:35:00,48.3,48.31,48.26,48.31,63600.0,33.728,33.735,33.7,33.735,63600.0
2006-12-20 09:40:00,48.31,48.54,48.3,48.46,55200.0,33.735,33.8956,33.728,33.8397,55200.0
2006-12-20 09:45:00,48.46,48.57,48.3,48.31,62200.0,33.8397,33.9165,33.728,33.735,62200.0
2006-12-20 09:50:00,48.31,48.41,48.3,48.31,47000.0,33.735,33.8048,33.728,33.735,47000.0
2006-12-20 09:55:00,48.3,48.3,48.15,48.29,46400.0,33.728,33.728,33.6232,33.721,46400.0
2006-12-20 10:00:00,48.29,48.4,48.24,48.35,41400.0,33.721,33.7978,33.6861,33.7629,41400.0
2006-12-20 10:05:00,48.32,48.35,48.24,48.27,47000.0,33.7419,33.7629,33.6861,33.707,47000.0
2006-12-20 10:10:00,48.27,48.33,48.27,48.3,37200.0,33.707,33.7489,33.707,33.728,37200.0
2006-12-20 10:15:00,48.3,48.5,48.3,48.48,42400.0,33.728,33.8676,33.728,33.8537,42400.0
2006-12-20 10:20:00,48.49,48.58,48.49,48.5,75000.0,33.8606,33.9235,33.8606,33.8676,75000.0
2006-12-20 10:25:00,48.5,48.51,48.44,48.51,29800.0,33.8676,33.8746,33.8257,33.8746,29800.0
2006-12-20 10:30:00,48.51,48.6,48.49,48.49,96400.0,33.8746,33.9375,33.8606,33.8606,96400.0
2006-12-20 10:35:00,48.49,48.52,48.49,48.52,29400.0,33.8606,33.8816,33.8606,33.8816,29400.0
2006-12-20 10:40:00,48.52,48.53,48.4,48.42,41400.0,33.8816,33.8886,33.7978,33.8118,41400.0
2006-12-20 10:45:00,48.42,48.49,48.41,48.49,32400.0,33.8118,33.8606,33.8048,33.8606,32400.0
2006-12-20 10:50:00,48.49,48.55,48.47,48.52,35600.0,33.8606,33.9025,33.8467,33.8816,35600.0
2006-12-20 10:55:00,48.52,48.56,48.52,48.55,17800.0,33.8816,33.9095,33.8816,33.9025,17800.0
2006-12-20 11:00:00,48.55,48.63,48.55,48.63,56200.0,33.9025,33.9584,33.9025,33.9584,56200.0
2006-12-20 11:05:00,48.63,48.74,48.63,48.74,90800.0,33.9584,34.0352,33.9584,34.0352,90800.0
2006-12-20 11:10:00,48.73,48.74,48.62,48.63,51000.0,34.0282,34.0352,33.9514,33.9584,51000.0
2006-12-20 11:15:00,48.63,48.65,48.58,48.58,23800.0,33.9584,33.9724,33.9235,33.9235,23800.0
2006-12-20 11:20:00,48.58,48.58,48.56,48.56,24800.0,33.9235,33.9235,33.9095,33.9095,24800.0
2006-12-20 11:25:00,48.56,48.6,48.56,48.6,26000.0,33.9095,33.9375,33.9095,33.9375,26000.0
2006-12-20 11:30:00,48.6,48.69,48.6,48.63,21000.0,33.9375,34.0003,33.9375,33.9584,21000.0
2006-12-20 11:35:00,48.63,48.63,48.58,48.62,25400.0,33.9584,33.9584,33.9235,33.9514,25400.0
2006-12-20 11:40:00,48.62,48.62,48.59,48.6,30000.0,33.9514,33.9514,33.9305,33.9375,30000.0
2006-12-20 11:45:00,48.6,48.65,48.6,48.6,44600.0,33.9375,33.9724,33.9375,33.9375,44600.0
2006-12-20 11:50:00,48.59,48.6,48.57,48.58,22400.0,33.9305,33.9375,33.9165,33.9235,22400.0
2006-12-20 11:55:00,48.58,48.6,48.58,48.6,19200.0,33.9235,33.9375,33.9235,33.9375,19200.0
2006-12-20 12:00:00,48.6,48.68,48.6,48.66,30400.0,33.9375,33.9933,33.9375,33.9794,30400.0
2006-12-20 12:05:00,48.66,48.66,48.53,48.53,18000.0,33.9794,33.9794,33.8886,33.8886,18000.0
2006-12-20 12:10:00,48.53,48.63,48.53,48.62,65800.0,33.8886,33.9584,33.8886,33.9514,65800.0
2006-12-20 12:15:00,48.63,48.66,48.61,48.61,28000.0,33.9584,33.9794,33.9444,33.9444,28000.0
2006-12-20 12:20:00,48.62,48.62,48.6,48.6,7600.0,33.9514,33.9514,33.9375,33.9375,7600.0
2006-12-20 12:25:00,48.6,48.63,48.6,48.63,26400.0,33.9375,33.9584,33.9375,33.9584,26400.0
2006-12-20 12:30:00,48.63,48.65,48.58,48.58,24000.0,33.9584,33.9724,33.9235,33.9235,24000.0
2006-12-20 12:35:00,48.56,48.64,48.56,48.64,28400.0,33.9095,33.9654,33.9095,33.9654,28400.0
2006-12-20 12:40:00,48.63,48.66,48.62,48.66,48000.0,33.9584,33.9794,33.9514,33.9794,48000.0
2006-12-20 12:45:00,48.66,48.7,48.66,48.69,18400.0,33.9794,34.0073,33.9794,34.0003,18400.0
2006-12-20 12:50:00,48.69,48.71,48.68,48.71,15000.0,34.0003,34.0143,33.9933,34.0143,15000.0
2006-12-20 12:55:00,48.71,48.72,48.68,48.72,11800.0,34.0143,34.0213,33.9933,34.0213,11800.0
2006-12-20 13:00:00,48.72,48.74,48.68,48.71,46000.0,34.0213,34.0352,33.9933,34.0143,46000.0
2006-12-20 13:05:00,48.71,48.74,48.71,48.73,18000.0,34.0143,34.0352,34.0143,34.0282,18000.0
2006-12-20 13:10:00,48.74,48.76,48.72,48.73,42600.0,34.0352,34.0492,34.0213,34.0282,42600.0
2006-12-20 13:15:00,48.73,48.81,48.73,48.81,29400.0,34.0282,34.0841,34.0282,34.0841,29400.0
2006-12-20 13:20:00,48.8,48.81,48.76,48.77,20800.0,34.0771,34.0841,34.0492,34.0562,20800.0
2006-12-20 13:25:00,48.77,48.8,48.76,48.8,28600.0,34.0562,34.0771,34.0492,34.0771,28600.0
2006-12-20 13:30:00,48.79,48.84,48.75,48.84,23400.0,34.0701,34.1051,34.0422,34.1051,23400.0
2006-12-20 13:35:00,48.84,48.84,48.7,48.73,98000.0,34.1051,34.1051,34.0073,34.0282,98000.0
2006-12-20 13:40:00,48.73,48.79,48.73,48.77,44800.0,34.0282,34.0701,34.0282,34.0562,44800.0
2006-12-20 13:45:00,48.77,48.77,48.73,48.74,17400.0,34.0562,34.0562,34.0282,34.0352,17400.0
2006-12-20 13:50:00,48.75,48.83,48.75,48.8,31200.0,34.0422,34.0981,34.0422,34.0771,31200.0
2006-12-20 13:55:00,48.78,48.8,48.76,48.76,24600.0,34.0632,34.0771,34.0492,34.0492,24600.0
2006-12-20 14:00:00,48.75,48.8,48.75,48.79,17400.0,34.0422,34.0771,34.0422,34.0701,17400.0
2006-12-20 14:05:00,48.77,48.79,48.73,48.76,17200.0,34.0562,34.0701,34.0282,34.0492,17200.0
2006-12-20 14:10:00,48.76,48.76,48.73,48.74,7400.0,34.0492,34.0492,34.0282,34.0352,7400.0
2006-12-20 14:15:00,48.74,48.74,48.7,48.73,14000.0,34.0352,34.0352,34.0073,34.0282,14000.0
2006-12-20 14:20:00,48.73,48.8,48.72,48.76,62000.0,34.0282,34.0771,34.0213,34.0492,62000.0
2006-12-20 14:25:00,48.76,48.76,48.72,48.72,10000.0,34.0492,34.0492,34.0213,34.0213,10000.0
2006-12-20 14:30:00,48.72,48.76,48.62,48.62,16400.0,34.0213,34.0492,33.9514,33.9514,16400.0
2006-12-20 14:35:00,48.63,48.65,48.61,48.63,23800.0,33.9584,33.9724,33.9444,33.9584,23800.0
2006-12-20 14:40:00,48.62,48.71,48.61,48.69,11400.0,33.9514,34.0143,33.9444,34.0003,11400.0
2006-12-20 14:45:00,48.69,48.69,48.63,48.63,16200.0,34.0003,34.0003,33.9584,33.9584,16200.0
2006-12-20 14:50:00,48.65,48.65,48.62,48.63,13800.0,33.9724,33.9724,33.9514,33.9584,13800.0
2006-12-20 14:55:00,48.63,48.67,48.63,48.65,22600.0,33.9584,33.9863,33.9584,33.9724,22600.0
2006-12-20 15:00:00,48.63,48.65,48.63,48.63,10000.0,33.9584,33.9724,33.9584,33.9584,10000.0
2006-12-20 15:05:00,48.62,48.63,48.61,48.63,19800.0,33.9514,33.9584,33.9444,33.9584,19800.0
2006-12-20 15:10:00,48.63,48.66,48.6,48.65,20800.0,33.9584,33.9794,33.9375,33.9724,20800.0
2006-12-20 15:15:00,48.65,48.66,48.63,48.63,19800.0,33.9724,33.9794,33.9584,33.9584,19800.0
2006-12-20 15:20:00,48.65,48.67,48.62,48.67,16000.0,33.9724,33.9863,33.9514,33.9863,16000.0
2006-12-20 15:25:00,48.67,48.74,48.66,48.74,40400.0,33.9863,34.0352,33.9794,34.0352,40400.0
2006-12-20 15:30:00,48.73,48.73,48.66,48.66,37000.0,34.0282,34.0282,33.9794,33.9794,37000.0
2006-12-20 15:35:00,48.67,48.73,48.66,48.72,28000.0,33.9863,34.0282,33.9794,34.0213,28000.0
2006-12-20 15:40:00,48.74,48.75,48.7,48.75,40200.0,34.0352,34.0422,34.0073,34.0422,40200.0
2006-12-20 15:45:00,48.75,48.75,48.69,48.7,27000.0,34.0422,34.0422,34.0003,34.0073,27000.0
2006-12-20 15:50:00,48.69,48.7,48.6,48.6,70000.0,34.0003,34.0073,33.9375,33.9375,70000.0
2006-12-20 15:55:00,48.6,48.6,48.56,48.56,92800.0,33.9375,33.9375,33.9095,33.9095,92800.0
2006-12-21 09:30:00,48.63,48.63,48.6,48.6,27600.0,33.9584,33.9584,33.9375,33.9375,27600.0
2006-12-21 09:35:00,48.58,48.58,48.49,48.54,33600.0,33.9235,33.9235,33.8606,33.8956,33600.0
2006-12-21 09:40:00,48.56,48.61,48.54,48.58,28400.0,33.9095,33.9444,33.8956,33.9235,28400.0
2006-12-21 09:45:00,48.57,48.64,48.56,48.64,19800.0,33.9165,33.9654,33.9095,33.9654,19800.0
2006-12-21 09:50:00,48.63,48.63,48.57,48.61,9000.0,33.9584,33.9584,33.9165,33.9444,9000.0
2006-12-21 09:55:00,48.61,48.62,48.54,48.54,20400.0,33.9444,33.9514,33.8956,33.8956,20400.0
2006-12-21 10:00:00,48.54,48.6,48.54,48.6,30000.0,33.8956,33.9375,33.8956,33.9375,30000.0
2006-12-21 10:05:00,48.6,48.65,48.6,48.61,24000.0,33.9375,33.9724,33.9375,33.9444,24000.0
2006-12-21 10:10:00,48.6,48.6,48.55,48.56,16000.0,33.9375,33.9375,33.9025,33.9095,16000.0
2006-12-21 10:15:00,48.56,48.56,48.45,48.45,28600.0,33.9095,33.9095,33.8327,33.8327,28600.0
2006-12-21 10:20:00,48.44,48.57,48.41,48.56,48200.0,33.8257,33.9165,33.8048,33.9095,48200.0
2006-12-21 10:25:00,48.56,48.62,48.56,48.59,11200.0,33.9095,33.9514,33.9095,33.9305,11200.0
2006-12-21 10:30:00,48.59,48.61,48.59,48.59,14400.0,33.9305,33.9444,33.9305,33.9305,14400.0
2006-12-21 10:35:00,48.6,48.6,48.53,48.56,15000.0,33.9375,33.9375,33.8886,33.9095,15000.0
2006-12-21 10:40:00,48.56,48.6,48.56,48.6,15800.0,33.9095,33.9375,33.9095,33.9375,15800.0
2006-12-21 10:45:00,48.6,48.65,48.59,48.59,21000.0,33.9375,33.9724,33.9305,33.9305,21000.0
2006-12-21 10:50:00,48.58,48.62,48.56,48.57,21600.0,33.9235,33.9514,33.9095,33.9165,21600.0
2006-12-21 10:55:00,48.57,48.57,48.55,48.56,15400.0,33.9165,33.9165,33.9025,33.9095,15400.0
2006-12-21 11:00:00,48.55,48.56,48.46,48.47,36000.0,33.9025,33.9095,33.8397,33.8467,36000.0
2006-12-21 11:05:00,48.46,48.52,48.46,48.47,35200.0,33.8397,33.8816,33.8397,33.8467,35200.0
2006-12-21 11:10:00,48.47,48.52,48.45,48.52,33200.0,33.8467,33.8816,33.8327,33.8816,33200.0
2006-12-21 11:15:00,48.51,48.51,48.48,48.48,12400.0,33.8746,33.8746,33.8537,33.8537,12400.0
2006-12-21 11:20:00,48.48,48.52,48.48,48.51,11800.0,33.8537,33.8816,33.8537,33.8746,11800.0
2006-12-21 11:25:00,48.51,48.55,48.51,48.55,27800.0,33.8746,33.9025,33.8746,33.9025,27800.0
2006-12-21 11:30:00,48.55,48.55,48.52,48.52,14000.0,33.9025,33.9025,33.8816,33.8816,14000.0
2006-12-21 11:35:00,48.52,48.56,48.52,48.56,21600.0,33.8816,33.9095,33.8816,33.9095,21600.0
2006-12-21 11:40:00,48.58,48.59,48.55,48.55,14400.0,33.9235,33.9305,33.9025,33.9025,14400.0
2006-12-21 11:45:00,48.55,48.55,48.52,48.54,12400.0,33.9025,33.9025,33.8816,33.8956,12400.0
2006-12-21 11:50:00,48.54,48.54,48.47,48.47,9800.0,33.8956,33.8956,33.8467,33.8467,9800.0
2006-12-21 11:55:00,48.48,48.51,48.45,48.51,28000.0,33.8537,33.8746,33.8327,33.8746,28000.0
2006-12-21 12:00:00,48.47,48.47,48.37,48.4,35200.0,33.8467,33.8467,33.7769,33.7978,35200.0
2006-12-21 12:05:00,48.4,48.41,48.24,48.31,39400.0,33.7978,33.8048,33.6861,33.735,39400.0
2006-12-21 12:10:00,48.31,48.34,48.29,48.33,17800.0,33.735,33.7559,33.721,33.7489,17800.0
2006-12-21 12:15:00,48.33,48.33,48.17,48.17,32600.0,33.7489,33.7489,33.6372,33.6372,32600.0
2006-12-21 12:20:00,48.17,48.24,48.14,48.16,33400.0,33.6372,33.6861,33.6162,33.6302,33400.0
2006-12-21 12:25:00,48.2,48.22,48.14,48.22,41800.0,33.6581,33.6721,33.6162,33.6721,41800.0
2006-12-21 12:30:00,48.22,48.22,48.13,48.14,29200.0,33.6721,33.6721,33.6093,33.6162,29200.0
2006-12-21 12:35:00,48.14,48.19,48.13,48.15,33600.0,33.6162,33.6512,33.6093,33.6232,33600.0
2006-12-21 12:40:00,48.13,48.14,48.11,48.13,17400.0,33.6093,33.6162,33.5953,33.6093,17400.0
2006-12-21 12:45:00,48.13,48.15,48.13,48.15,11200.0,33.6093,33.6232,33.6093,33.6232,11200.0
2006-12-21 12:50:00,48.15,48.17,48.12,48.13,16000.0,33.6232,33.6372,33.6023,33.6093,16000.0
2006-12-21 12:55:00,48.13,48.13,48.05,48.06,10800.0,33.6093,33.6093,33.5534,33.5604,10800.0
2006-12-21 13:00:00,48.05,48.06,47.98,48.0,58200.0,33.5534,33.5604,33.5045,33.5185,58200.0
2006-12-21 13:05:00,48.0,48.0,47.91,47.97,33200.0,33.5185,33.5185,33.4556,33.4975,33200.0
2006-12-21 13:10:00,47.96,47.98,47.95,47.95,10400.0,33.4905,33.5045,33.4836,33.4836,10400.0
2006-12-21 13:15:00,47.98,47.98,47.92,47.92,15200.0,33.5045,33.5045,33.4626,33.4626,15200.0
2006-12-21 13:20:00,47.92,47.92,47.88,47.89,16800.0,33.4626,33.4626,33.4347,33.4417,16800.0
2006-12-21 13:25:00,47.92,47.97,47.9,47.97,13600.0,33.4626,33.4975,33.4486,33.4975,13600.0
2006-12-21 13:30:00,47.97,47.99,47.89,47.91,23800.0,33.4975,33.5115,33.4417,33.4556,23800.0
2006-12-21 13:35:00,47.93,47.97,47.89,47.94,21200.0,33.4696,33.4975,33.4417,33.4766,21200.0
2006-12-21 13:40:00,47.94,47.94,47.88,47.91,14800.0,33.4766,33.4766,33.4347,33.4556,14800.0
2006-12-21 13:45:00,47.91,47.91,47.88,47.88,13400.0,33.4556,33.4556,33.4347,33.4347,13400.0
2006-12-21 13:50:00,47.88,47.93,47.82,47.85,32200.0,33.4347,33.4696,33.3928,33.4137,32200.0
2006-12-21 13:55:00,47.85,47.85,47.77,47.79,27800.0,33.4137,33.4137,33.3579,33.3718,27800.0
2006-12-21 14:00:00,47.79,47.87,47.77,47.85,24400.0,33.3718,33.4277,33.3579,33.4137,24400.0
2006-12-21 14:05:00,47.85,47.85,47.79,47.79,15800.0,33.4137,33.4137,33.3718,33.3718,15800.0
2006-12-21 14:10:00,47.79,47.81,47.79,47.79,23800.0,33.3718,33.3858,33.3718,33.3718,23800.0
2006-12-21 14:15:00,47.79,47.79,47.7,47.71,54000.0,33.3718,33.3718,33.309,33.316,54000.0
2006-12-21 14:20:00,47.72,47.77,47.72,47.77,27400.0,33.323,33.3579,33.323,33.3579,27400.0
2006-12-21 14:25:00,47.77,47.82,47.74,47.75,49600.0,33.3579,33.3928,33.3369,33.3439,49600.0
2006-12-21 14:30:00,47.74,47.79,47.74,47.76,33200.0,33.3369,33.3718,33.3369,33.3509,33200.0
2006-12-21 14:35:00,47.76,47.76,47.7,47.74,23200.0,33.3509,33.3509,33.309,33.3369,23200.0
2006-12-21 14:40:00,47.74,47.76,47.73,47.76,18200.0,33.3369,33.3509,33.3299,33.3509,18200.0
2006-12-21 14:45:00,47.75,47.75,47.7,47.71,18000.0,33.3439,33.3439,33.309,33.316,18000.0
2006-12-21 14:50:00,47.71,47.71,47.66,47.67,49000.0,33.316,33.316,33.2811,33.288,49000.0
2006-12-21 14:55:00,47.67,47.79,47.67,47.79,31800.0,33.288,33.3718,33.288,33.3718,31800.0
2006-12-21 15:00:00,47.77,47.8,47.75,47.75,18200.0,33.3579,33.3788,33.3439,33.3439,18200.0
2006-12-21 15:05:00,47.75,47.83,47.74,47.83,38600.0,33.3439,33.3998,33.3369,33.3998,38600.0
2006-12-21 15:10:00,47.83,47.91,47.82,47.9,33800.0,33.3998,33.4556,33.3928,33.4486,33800.0
2006-12-21 15:15:00,47.9,47.92,47.9,47.91,53000.0,33.4486,33.4626,33.4486,33.4556,53000.0
2006-12-21 15:20:00,47.91,47.91,47.77,47.8,31000.0,33.4556,33.4556,33.3579,33.3788,31000.0
2006-12-21 15:25:00,47.81,47.85,47.79,47.85,19800.0,33.3858,33.4137,33.3718,33.4137,19800.0
2006-12-21 15:30:00,47.86,47.92,47.85,47.87,63800.0,33.4207,33.4626,33.4137,33.4277,63800.0
2006-12-21 15:35:00,47.89,47.9,47.82,47.82,35800.0,33.4417,33.4486,33.3928,33.3928,35800.0
2006-12-21 15:40:00,47.82,47.83,47.82,47.83,27000.0,33.3928,33.3998,33.3928,33.3998,27000.0
2006-12-21 15:45:00,47.83,47.87,47.83,47.85,64400.0,33.3998,33.4277,33.3998,33.4137,64400.0
2006-12-21 15:50:00,47.85,47.93,47.84,47.91,68800.0,33.4137,33.4696,33.4068,33.4556,68800.0
2006-12-21 15:55:00,47.9,47.98,47.9,47.94,70600.0,33.4486,33.5045,33.4486,33.4766,70600.0
2006-12-22 09:30:00,47.99,48.0,47.94,47.94,26600.0,33.5115,33.5185,33.4766,33.4766,26600.0
2006-12-22 09:35:00,47.94,47.94,47.79,47.83,22800.0,33.4766,33.4766,33.3718,33.3998,22800.0
2006-12-22 09:40:00,47.82,47.82,47.54,47.58,62400.0,33.3928,33.3928,33.1973,33.2252,62400.0
2006-12-22 09:45:00,47.58,47.7,47.56,47.59,72800.0,33.2252,33.309,33.2112,33.2322,72800.0
2006-12-22 09:50:00,47.6,47.68,47.55,47.67,36600.0,33.2392,33.295,33.2042,33.288,36600.0
2006-12-22 09:55:00,47.68,47.69,47.63,47.69,8800.0,33.295,33.302,33.2601,33.302,8800.0
2006-12-22 10:00:00,47.69,47.71,47.59,47.59,59400.0,33.302,33.316,33.2322,33.2322,59400.0
2006-12-22 10:05:00,47.6,47.72,47.6,47.65,37800.0,33.2392,33.323,33.2392,33.2741,37800.0
2006-12-22 10:10:00,47.65,47.65,47.57,47.58,35400.0,33.2741,33.2741,33.2182,33.2252,35400.0
2006-12-22 10:15:00,47.59,47.6,47.57,47.6,19000.0,33.2322,33.2392,33.2182,33.2392,19000.0
2006-12-22 10:20:00,47.6,47.63,47.59,47.6,20800.0,33.2392,33.2601,33.2322,33.2392,20800.0
2006-12-22 10:25:00,47.58,47.6,47.53,47.6,18200.0,33.2252,33.2392,33.1903,33.2392,18200.0
2006-12-22 10:30:00,47.6,47.6,47.58,47.6,10800.0,33.2392,33.2392,33.2252,33.2392,10800.0
2006-12-22 10:35:00,47.6,47.6,47.55,47.57,16000.0,33.2392,33.2392,33.2042,33.2182,16000.0
2006-12-22 10:40:00,47.55,47.55,47.5,47.52,90000.0,33.2042,33.2042,33.1693,33.1833,90000.0
2006-12-22 10:45:00,47.52,47.52,47.5,47.51,17600.0,33.1833,33.1833,33.1693,33.1763,17600.0
2006-12-22 10:50:00,47.51,47.52,47.51,47.52,10000.0,33.1763,33.1833,33.1763,33.1833,10000.0
2006-12-22 10:55:00,47.52,47.52,47.48,47.48,24000.0,33.1833,33.1833,33.1554,33.1554,24000.0
2006-12-22 11:00:00,47.48,47.5,47.48,47.49,16000.0,33.1554,33.1693,33.1554,33.1623,16000.0
2006-12-22 11:05:00,47.5,47.5,47.49,47.5,6600.0,33.1693,33.1693,33.1623,33.1693,6600.0
2006-12-22 11:10:00,47.49,47.49,47.43,47.46,23600.0,33.1623,33.1623,33.1204,33.1414,23600.0
2006-12-22 11:15:00,47.46,47.49,47.46,47.47,9400.0,33.1414,33.1623,33.1414,33.1484,9400.0
2006-12-22 11:20:00,47.48,47.48,47.45,47.46,8200.0,33.1554,33.1554,33.1344,33.1414,8200.0
2006-12-22 11:25:00,47.46,47.46,47.43,47.43,10800.0,33.1414,33.1414,33.1204,33.1204,10800.0
2006-12-22 11:30:00,47.44,47.44,47.34,47.34,19400.0,33.1274,33.1274,33.0576,33.0576,19400.0
2006-12-22 11:35:00,47.34,47.44,47.33,47.43,14200.0,33.0576,33.1274,33.0506,33.1204,14200.0
2006-12-22 11:40:00,47.42,47.42,47.35,47.37,13400.0,33.1135,33.1135,33.0646,33.0785,13400.0
2006-12-22 11:45:00,47.36,47.37,47.31,47.33,29000.0,33.0716,33.0785,33.0367,33.0506,29000.0
2006-12-22 11:50:00,47.32,47.34,47.26,47.3,23600.0,33.0436,33.0576,33.0017,33.0297,23600.0
2006-12-22 11:55:00,47.27,47.33,47.27,47.3,21000.0,33.0087,33.0506,33.0087,33.0297,21000.0
2006-12-22 12:00:00,47.29,47.3,47.23,47.29,27400.0,33.0227,33.0297,32.9808,33.0227,27400.0
2006-12-22 12:05:00,47.29,47.35,47.29,47.3,12000.0,33.0227,33.0646,33.0227,33.0297,12000.0
2006-12-22 12:10:00,47.28,47.31,47.23,47.3,18600.0,33.0157,33.0367,32.9808,33.0297,18600.0
2006-12-22 12:15:00,47.3,47.32,47.26,47.27,26200.0,33.0297,33.0436,33.0017,33.0087,26200.0
2006-12-22 12:20:00,47.25,47.38,47.25,47.38,14800.0,32.9948,33.0855,32.9948,33.0855,14800.0
2006-12-22 12:25:00,47.38,47.48,47.38,47.47,49800.0,33.0855,33.1554,33.0855,33.1484,49800.0
2006-12-22 12:30:00,47.47,47.47,47.38,47.38,22800.0,33.1484,33.1484,33.0855,33.0855,22800.0
2006-12-22 12:35:00,47.4,47.41,47.36,47.41,18000.0,33.0995,33.1065,33.0716,33.1065,18000.0
2006-12-22 12:40:00,47.42,47.42,47.38,47.38,9000.0,33.1135,33.1135,33.0855,33.0855,9000.0
2006-12-22 12:45:00,47.4,47.48,47.4,47.48,11800.0,33.0995,33.1554,33.0995,33.1554,11800.0
2006-12-22 12:50:00,47.47,47.48,47.38,47.4,30400.0,33.1484,33.1554,33.0855,33.0995,30400.0
2006-12-22 12:55:00,47.41,47.42,47.35,47.38,10800.0,33.1065,33.1135,33.0646,33.0855,10800.0
2006-12-22 13:00:00,47.38,47.38,47.34,47.37,23200.0,33.0855,33.0855,33.0576,33.0785,23200.0
2006-12-22 13:05:00,47.37,47.44,47.37,47.41,65400.0,33.0785,33.1274,33.0785,33.1065,65400.0
2006-12-22 13:10:00,47.4,47.42,47.34,47.37,26600.0,33.0995,33.1135,33.0576,33.0785,26600.0
2006-12-22 13:15:00,47.38,47.42,47.35,47.41,35600.0,33.0855,33.1135,33.0646,33.1065,35600.0
2006-12-22 13:20:00,47.39,47.41,47.35,47.36,8000.0,33.0925,33.1065,33.0646,33.0716,8000.0
2006-12-22 13:25:00,47.36,47.4,47.28,47.34,47800.0,33.0716,33.0995,33.0157,33.0576,47800.0
2006-12-22 13:30:00,47.33,47.34,47.25,47.27,11400.0,33.0506,33.0576,32.9948,33.0087,11400.0
2006-12-22 13:35:00,47.26,47.3,47.24,47.29,15400.0,33.0017,33.0297,32.9878,33.0227,15400.0
2006-12-22 13:40:00,47.29,47.29,47.22,47.22,19200.0,33.0227,33.0227,32.9738,32.9738,19200.0
2006-12-22 13:45:00,47.24,47.3,47.22,47.27,24000.0,32.9878,33.0297,32.9738,33.0087,24000.0
2006-12-22 13:50:00,47.27,47.29,47.26,47.26,19600.0,33.0087,33.0227,33.0017,33.0017,19600.0
2006-12-22 13:55:00,47.26,47.26,47.19,47.24,27000.0,33.0017,33.0017,32.9529,32.9878,27000.0
2006-12-22 14:00:00,47.24,47.3,47.21,47.24,25400.0,32.9878,33.0297,32.9668,32.9878,25400.0
2006-12-22 14:05:00,47.24,47.27,47.24,47.24,11600.0,32.9878,33.0087,32.9878,32.9878,11600.0
2006-12-22 14:10:00,47.23,47.27,47.23,47.25,178000.0,32.9808,33.0087,32.9808,32.9948,178000.0
2006-12-22 14:15:00,47.25,47.27,47.23,47.23,19000.0,32.9948,33.0087,32.9808,32.9808,19000.0
2006-12-22 14:20:00,47.24,47.29,47.23,47.23,23600.0,32.9878,33.0227,32.9808,32.9808,23600.0
2006-12-22 14:25:00,47.23,47.25,47.2,47.23,14600.0,32.9808,32.9948,32.9598,32.9808,14600.0
2006-12-22 14:30:00,47.21,47.22,47.17,47.2,18400.0,32.9668,32.9738,32.9389,32.9598,18400.0
2006-12-22 14:35:00,47.2,47.21,47.19,47.2,122000.0,32.9598,32.9668,32.9529,32.9598,122000.0
2006-12-22 14:40:00,47.2,47.2,47.16,47.17,22400.0,32.9598,32.9598,32.9319,32.9389,22400.0
2006-12-22 14:45:00,47.17,47.22,47.16,47.21,37400.0,32.9389,32.9738,32.9319,32.9668,37400.0
2006-12-22 14:50:00,47.2,47.25,47.2,47.22,12800.0,32.9598,32.9948,32.9598,32.9738,12800.0
2006-12-22 14:55:00,47.22,47.24,47.21,47.21,19000.0,32.9738,32.9878,32.9668,32.9668,19000.0
2006-12-22 15:00:00,47.21,47.24,47.2,47.21,13000.0,32.9668,32.9878,32.9598,32.9668,13000.0
2006-12-22 15:05:00,47.21,47.23,47.18,47.2,25000.0,32.9668,32.9808,32.9459,32.9598,25000.0
2006-12-22 15:10:00,47.2,47.21,47.17,47.2,26400.0,32.9598,32.9668,32.9389,32.9598,26400.0
2006-12-22 15:15:00,47.19,47.2,47.13,47.13,35200.0,32.9529,32.9598,32.911,32.911,35200.0
2006-12-22 15:20:00,47.13,47.18,47.12,47.13,35000.0,32.911,32.9459,32.904,32.911,35000.0
2006-12-22 15:25:00,47.12,47.19,47.12,47.19,20400.0,32.904,32.9529,32.904,32.9529,20400.0
2006-12-22 15:30:00,47.2,47.2,47.16,47.18,24600.0,32.9598,32.9598,32.9319,32.9459,24600.0
2006-12-22 15:35:00,47.2,47.24,47.17,47.19,34200.0,32.9598,32.9878,32.9389,32.9529,34200.0
2006-12-22 15:40:00,47.19,47.19,47.15,47.17,31400.0,32.9529,32.9529,32.9249,32.9389,31400.0
2006-12-22 15:45:00,47.17,47.18,47.1,47.12,56200.0,32.9389,32.9459,32.89,32.904,56200.0
2006-12-22 15:50:00,47.12,47.13,47.09,47.13,87400.0,32.904,32.911,32.883,32.911,87400.0
2006-12-22 15:55:00,47.12,47.14,47.1,47.12,65200.0,32.904,32.9179,32.89,32.904,65200.0
2006-12-26 09:30:00,47.1,47.29,47.02,47.29,30000.0,32.89,33.0227,32.8341,33.0227,30000.0
2006-12-26 09:35:00,47.3,47.32,47.27,47.3,5400.0,33.0297,33.0436,33.0087,33.0297,5400.0
2006-12-26 09:40:00,47.31,47.33,47.25,47.33,20600.0,33.0367,33.0506,32.9948,33.0506,20600.0
2006-12-26 09:45:00,47.33,47.48,47.29,47.34,30600.0,33.0506,33.1554,33.0227,33.0576,30600.0
2006-12-26 09:50:00,47.38,47.57,47.38,47.55,34000.0,33.0855,33.2182,33.0855,33.2042,34000.0
2006-12-26 09:55:00,47.55,47.69,47.55,47.57,19400.0,33.2042,33.302,33.2042,33.2182,19400.0
2006-12-26 10:00:00,47.58,47.72,47.55,47.7,19800.0,33.2252,33.323,33.2042,33.309,19800.0
2006-12-26 10:05:00,47.72,47.79,47.7,47.73,17200.0,33.323,33.3718,33.309,33.3299,17200.0
2006-12-26 10:10:00,47.74,47.76,47.72,47.76,18200.0,33.3369,33.3509,33.323,33.3509,18200.0
2006-12-26 10:15:00,47.77,47.82,47.74,47.77,15400.0,33.3579,33.3928,33.3369,33.3579,15400.0
2006-12-26 10:20:00,47.77,47.85,47.72,47.72,43200.0,33.3579,33.4137,33.323,33.323,43200.0
2006-12-26 10:25:00,47.72,47.76,47.67,47.75,8400.0,33.323,33.3509,33.288,33.3439,8400.0
2006-12-26 10:30:00,47.75,47.76,47.72,47.73,8600.0,33.3439,33.3509,33.323,33.3299,8600.0
2006-12-26 10:35:00,47.72,47.74,47.7,47.73,9600.0,33.323,33.3369,33.309,33.3299,9600.0
2006-12-26 10:40:00,47.75,47.76,47.71,47.73,14800.0,33.3439,33.3509,33.316,33.3299,14800.0
2006-12-26 10:45:00,47.72,47.74,47.72,47.74,14800.0,33.323,33.3369,33.323,33.3369,14800.0
2006-12-26 10:50:00,47.74,47.74,47.73,47.73,5600.0,33.3369,33.3369,33.3299,33.3299,5600.0
2006-12-26 10:55:00,47.72,47.72,47.53,47.56,26800.0,33.323,33.323,33.1903,33.2112,26800.0
2006-12-26 11:00:00,47.56,47.58,47.54,47.54,10600.0,33.2112,33.2252,33.1973,33.1973,10600.0
2006-12-26 11:05:00,47.55,47.58,47.55,47.58,17800.0,33.2042,33.2252,33.2042,33.2252,17800.0
2006-12-26 11:10:00,47.58,47.63,47.56,47.62,15400.0,33.2252,33.2601,33.2112,33.2531,15400.0
2006-12-26 11:15:00,47.6,47.65,47.6,47.6,4800.0,33.2392,33.2741,33.2392,33.2392,4800.0
2006-12-26 11:20:00,47.58,47.63,47.57,47.63,7000.0,33.2252,33.2601,33.2182,33.2601,7000.0
2006-12-26 11:25:00,47.63,47.68,47.63,47.64,11000.0,33.2601,33.295,33.2601,33.2671,11000.0
2006-12-26 11:30:00,47.64,47.65,47.63,47.64,2400.0,33.2671,33.2741,33.2601,33.2671,2400.0
2006-12-26 11:35:00,47.64,47.67,47.62,47.67,13600.0,33.2671,33.288,33.2531,33.288,13600.0
2006-12-26 11:40:00,47.68,47.72,47.67,47.71,9600.0,33.295,33.323,33.288,33.316,9600.0
2006-12-26 11:45:00,47.69,47.69,47.66,47.66,3200.0,33.302,33.302,33.2811,33.2811,3200.0
2006-12-26 11:50:00,47.67,47.67,47.65,47.67,7400.0,33.288,33.288,33.2741,33.288,7400.0
2006-12-26 11:55:00,47.65,47.65,47.61,47.62,6200.0,33.2741,33.2741,33.2461,33.2531,6200.0
2006-12-26 12:00:00,47.62,47.68,47.59,47.65,6600.0,33.2531,33.295,33.2322,33.2741,6600.0
2006-12-26 12:05:00,47.65,47.69,47.62,47.69,12800.0,33.2741,33.302,33.2531,33.302,12800.0
2006-12-26 12:10:00,47.69,47.74,47.68,47.72,44000.0,33.302,33.3369,33.295,33.323,44000.0
2006-12-26 12:15:00,47.72,47.72,47.66,47.66,13600.0,33.323,33.323,33.2811,33.2811,13600.0
2006-12-26 12:20:00,47.67,47.67,47.65,47.65,2400.0,33.288,33.288,33.2741,33.2741,2400.0
2006-12-26 12:25:00,47.66,47.7,47.66,47.68,9800.0,33.2811,33.309,33.2811,33.295,9800.0
2006-12-26 12:30:00,47.67,47.73,47.67,47.73,18200.0,33.288,33.3299,33.288,33.3299,18200.0
2006-12-26 12:35:00,47.73,47.77,47.73,47.74,51000.0,33.3299,33.3579,33.3299,33.3369,51000.0
2006-12-26 12:40:00,47.74,47.74,47.71,47.73,14400.0,33.3369,33.3369,33.316,33.3299,14400.0
2006-12-26 12:45:00,47.73,47.76,47.73,47.74,21000.0,33.3299,33.3509,33.3299,33.3369,21000.0
2006-12-26 12:50:00,47.74,47.74,47.72,47.73,13200.0,33.3369,33.3369,33.323,33.3299,13200.0
2006-12-26 12:55:00,47.73,47.74,47.72,47.72,11400.0,33.3299,33.3369,33.323,33.323,11400.0
2006-12-26 13:00:00,47.71,47.72,47.7,47.7,10000.0,33.316,33.323,33.309,33.309,10000.0
2006-12-26 13:05:00,47.7,47.7,47.67,47.68,5800.0,33.309,33.309,33.288,33.295,5800.0
2006-12-26 13:10:00,47.67,47.67,47.66,47.66,5400.0,33.288,33.288,33.2811,33.2811,5400.0
2006-12-26 13:15:00,47.66,47.69,47.66,47.69,15400.0,33.2811,33.302,33.2811,33.302,15400.0
2006-12-26 13:20:00,47.71,47.71,47.71,47.71,5800.0,33.316,33.316,33.316,33.316,5800.0
2006-12-26 13:25:00,47.7,47.72,47.69,47.71,13400.0,33.309,33.323,33.302,33.316,13400.0
2006-12-26 13:30:00,47.69,47.7,47.68,47.68,5600.0,33.302,33.309,33.295,33.295,5600.0
2006-12-26 13:35:00,47.68,47.68,47.67,47.67,3800.0,33.295,33.295,33.288,33.288,3800.0
2006-12-26 13:40:00,47.66,47.67,47.65,47.66,3200.0,33.2811,33.288,33.2741,33.2811,3200.0
2006-12-26 13:45:00,47.66,47.72,47.66,47.71,23800.0,33.2811,33.323,33.2811,33.316,23800.0
2006-12-26 13:50:00,47.72,47.74,47.72,47.74,8000.0,33.323,33.3369,33.323,33.3369,8000.0
2006-12-26 13:55:00,47.74,47.74,47.72,47.73,7000.0,33.3369,33.3369,33.323,33.3299,7000.0
2006-12-26 14:00:00,47.73,47.74,47.72,47.74,19800.0,33.3299,33.3369,33.323,33.3369,19800.0
2006-12-26 14:05:00,47.74,47.75,47.73,47.73,15200.0,33.3369,33.3439,33.3299,33.3299,15200.0
2006-12-26 14:10:00,47.74,47.75,47.74,47.74,19400.0,33.3369,33.3439,33.3369,33.3369,19400.0
2006-12-26 14:15:00,47.75,47.75,47.73,47.73,1800.0,33.3439,33.3439,33.3299,33.3299,1800.0
2006-12-26 14:20:00,47.71,47.72,47.65,47.66,7200.0,33.316,33.323,33.2741,33.2811,7200.0
2006-12-26 14:25:00,47.67,47.68,47.67,47.68,3000.0,33.288,33.295,33.288,33.295,3000.0
2006-12-26 14:30:00,47.68,47.7,47.68,47.7,7200.0,33.295,33.309,33.295,33.309,7200.0
2006-12-26 14:35:00,47.7,47.72,47.7,47.72,3400.0,33.309,33.323,33.309,33.323,3400.0
2006-12-26 14:40:00,47.7,47.73,47.7,47.73,5400.0,33.309,33.3299,33.309,33.3299,5400.0
2006-12-26 14:45:00,47.73,47.73,47.71,47.72,4400.0,33.3299,33.3299,33.316,33.323,4400.0
2006-12-26 14:50:00,47.72,47.73,47.7,47.72,5200.0,33.323,33.3299,33.309,33.323,5200.0
2006-12-26 14:55:00,47.71,47.71,47.7,47.71,7000.0,33.316,33.316,33.309,33.316,7000.0
2006-12-26 15:00:00,47.71,47.74,47.71,47.73,10400.0,33.316,33.3369,33.316,33.3299,10400.0
2006-12-26 15:05:00,47.73,47.74,47.73,47.74,12400.0,33.3299,33.3369,33.3299,33.3369,12400.0
2006-12-26 15:10:00,47.76,47.77,47.76,47.77,14800.0,33.3509,33.3579,33.3509,33.3579,14800.0
2006-12-26 15:15:00,47.77,47.82,47.77,47.79,39000.0,33.3579,33.3928,33.3579,33.3718,39000.0
2006-12-26 15:20:00,47.79,47.85,47.77,47.84,22200.0,33.3718,33.4137,33.3579,33.4068,22200.0
2006-12-26 15:25:00,47.83,47.87,47.79,47.87,54200.0,33.3998,33.4277,33.3718,33.4277,54200.0
2006-12-26 15:30:00,47.88,47.89,47.86,47.88,50800.0,33.4347,33.4417,33.4207,33.4347,50800.0
2006-12-26 15:35:00,47.88,47.95,47.87,47.95,51200.0,33.4347,33.4836,33.4277,33.4836,51200.0
2006-12-26 15:40:00,47.96,47.98,47.93,47.93,39400.0,33.4905,33.5045,33.4696,33.4696,39400.0
2006-12-26 15:45:00,47.93,47.93,47.88,47.88,23800.0,33.4696,33.4696,33.4347,33.4347,23800.0
2006-12-26 15:50:00,47.89,47.89,47.86,47.87,39400.0,33.4417,33.4417,33.4207,33.4277,39400.0
2006-12-26 15:55:00,47.87,47.87,47.85,47.85,40200.0,33.4277,33.4277,33.4137,33.4137,40200.0
2006-12-27 09:30:00,48.0,48.0,47.97,47.97,64200.0,33.6713,33.6713,33.6503,33.6503,64200.0
2006-12-27 09:35:00,47.96,47.96,47.74,47.78,35000.0,33.6433,33.6433,33.4889,33.517,35000.0
2006-12-27 09:40:00,47.78,47.94,47.77,47.94,41600.0,33.517,33.6292,33.51,33.6292,41600.0
2006-12-27 09:45:00,47.94,47.94,47.81,47.88,22400.0,33.6292,33.6292,33.538,33.5871,22400.0
2006-12-27 09:50:00,47.87,47.98,47.83,47.87,53600.0,33.5801,33.6573,33.5521,33.5801,53600.0
2006-12-27 09:55:00,47.88,47.88,47.76,47.83,36200.0,33.5871,33.5871,33.503,33.5521,36200.0
2006-12-27 10:00:00,47.81,47.9,47.81,47.9,122800.0,33.538,33.6012,33.538,33.6012,122800.0
2006-12-27 10:05:00,47.91,47.99,47.91,47.98,11400.0,33.6082,33.6643,33.6082,33.6573,11400.0
2006-12-27 10:10:00,47.97,48.0,47.94,47.99,35400.0,33.6503,33.6713,33.6292,33.6643,35400.0
2006-12-27 10:15:00,47.99,48.09,47.99,48.06,70600.0,33.6643,33.7345,33.6643,33.7134,70600.0
2006-12-27 10:20:00,48.06,48.19,48.05,48.16,68800.0,33.7134,33.8046,33.7064,33.7836,68800.0
2006-12-27 10:25:00,48.15,48.18,48.13,48.16,56600.0,33.7765,33.7976,33.7625,33.7836,56600.0
2006-12-27 10:30:00,48.16,48.18,48.09,48.16,31600.0,33.7836,33.7976,33.7345,33.7836,31600.0
2006-12-27 10:35:00,48.16,48.19,48.11,48.16,23600.0,33.7836,33.8046,33.7485,33.7836,23600.0
2006-12-27 10:40:00,48.18,48.24,48.17,48.21,53200.0,33.7976,33.8397,33.7906,33.8186,53200.0
2006-12-27 10:45:00,48.21,48.24,48.16,48.19,43800.0,33.8186,33.8397,33.7836,33.8046,43800.0
2006-12-27 10:50:00,48.19,48.25,48.19,48.21,39400.0,33.8046,33.8467,33.8046,33.8186,39400.0
2006-12-27 10:55:00,48.22,48.31,48.2,48.28,81200.0,33.8257,33.8888,33.8116,33.8677,81200.0
2006-12-27 11:00:00,48.25,48.32,48.21,48.32,42800.0,33.8467,33.8958,33.8186,33.8958,42800.0
2006-12-27 11:05:00,48.33,48.34,48.31,48.34,19000.0,33.9028,33.9098,33.8888,33.9098,19000.0
2006-12-27 11:10:00,48.34,48.35,48.31,48.33,38600.0,33.9098,33.9168,33.8888,33.9028,38600.0
2006-12-27 11:15:00,48.33,48.4,48.3,48.35,73800.0,33.9028,33.9519,33.8818,33.9168,73800.0
2006-12-27 11:20:00,48.33,48.34,48.28,48.3,53600.0,33.9028,33.9098,33.8677,33.8818,53600.0
2006-12-27 11:25:00,48.29,48.33,48.27,48.29,66600.0,33.8748,33.9028,33.8607,33.8748,66600.0
2006-12-27 11:30:00,48.29,48.29,48.19,48.27,117600.0,33.8748,33.8748,33.8046,33.8607,117600.0
2006-12-27 11:35:00,48.28,48.31,48.27,48.31,37600.0,33.8677,33.8888,33.8607,33.8888,37600.0
2006-12-27 11:40:00,48.3,48.36,48.3,48.35,26000.0,33.8818,33.9239,33.8818,33.9168,26000.0
2006-12-27 11:45:00,48.35,48.38,48.33,48.37,27200.0,33.9168,33.9379,33.9028,33.9309,27200.0
2006-12-27 11:50:00,48.37,48.45,48.35,48.38,88800.0,33.9309,33.987,33.9168,33.9379,88800.0
2006-12-27 11:55:00,48.39,48.41,48.37,48.41,7200.0,33.9449,33.9589,33.9309,33.9589,7200.0
2006-12-27 12:00:00,48.43,48.46,48.41,48.41,11400.0,33.973,33.994,33.9589,33.9589,11400.0
2006-12-27 12:05:00,48.41,48.46,48.4,48.4,23800.0,33.9589,33.994,33.9519,33.9519,23800.0
2006-12-27 12:10:00,48.39,48.44,48.38,48.44,42800.0,33.9449,33.98,33.9379,33.98,42800.0
2006-12-27 12:15:00,48.44,48.49,48.43,48.49,43000.0,33.98,34.0151,33.973,34.0151,43000.0
2006-12-27 12:20:00,48.49,48.52,48.47,48.5,57600.0,34.0151,34.0361,34.001,34.0221,57600.0
2006-12-27 12:25:00,48.5,48.55,48.47,48.47,94800.0,34.0221,34.0571,34.001,34.001,94800.0
2006-12-27 12:30:00,48.45,48.49,48.39,48.47,61400.0,33.987,34.0151,33.9449,34.001,61400.0
2006-12-27 12:35:00,48.47,48.54,48.45,48.49,66600.0,34.001,34.0501,33.987,34.0151,66600.0
2006-12-27 12:40:00,48.49,48.55,48.49,48.52,90800.0,34.0151,34.0571,34.0151,34.0361,90800.0
2006-12-27 12:45:00,48.53,48.54,48.49,48.5,16000.0,34.0431,34.0501,34.0151,34.0221,16000.0
2006-12-27 12:50:00,48.49,48.49,48.43,48.43,10600.0,34.0151,34.0151,33.973,33.973,10600.0
2006-12-27 12:55:00,48.41,48.44,48.38,48.43,24400.0,33.9589,33.98,33.9379,33.973,24400.0
2006-12-27 13:00:00,48.43,48.46,48.42,48.45,19000.0,33.973,33.994,33.966,33.987,19000.0
2006-12-27 13:05:00,48.44,48.44,48.41,48.41,6200.0,33.98,33.98,33.9589,33.9589,6200.0
2006-12-27 13:10:00,48.4,48.43,48.4,48.43,16000.0,33.9519,33.973,33.9519,33.973,16000.0
2006-12-27 13:15:00,48.43,48.44,48.4,48.4,10800.0,33.973,33.98,33.9519,33.9519,10800.0
2006-12-27 13:20:00,48.39,48.39,48.35,48.35,16800.0,33.9449,33.9449,33.9168,33.9168,16800.0
2006-12-27 13:25:00,48.36,48.43,48.35,48.43,21400.0,33.9239,33.973,33.9168,33.973,21400.0
2006-12-27 13:30:00,48.43,48.45,48.42,48.42,11600.0,33.973,33.987,33.966,33.966,11600.0
2006-12-27 13:35:00,48.42,48.42,48.4,48.4,37600.0,33.966,33.966,33.9519,33.9519,37600.0
2006-12-27 13:40:00,48.39,48.4,48.35,48.35,7400.0,33.9449,33.9519,33.9168,33.9168,7400.0
2006-12-27 13:45:00,48.35,48.35,48.33,48.33,6200.0,33.9168,33.9168,33.9028,33.9028,6200.0
2006-12-27 13:50:00,48.32,48.33,48.31,48.31,9600.0,33.8958,33.9028,33.8888,33.8888,9600.0
2006-12-27 13:55:00,48.31,48.38,48.31,48.38,26400.0,33.8888,33.9379,33.8888,33.9379,26400.0
2006-12-27 14:00:00,48.38,48.4,48.34,48.34,28800.0,33.9379,33.9519,33.9098,33.9098,28800.0
2006-12-27 14:05:00,48.33,48.36,48.31,48.36,17400.0,33.9028,33.9239,33.8888,33.9239,17400.0
2006-12-27 14:10:00,48.38,48.39,48.35,48.35,12000.0,33.9379,33.9449,33.9168,33.9168,12000.0
2006-12-27 14:15:00,48.36,48.4,48.35,48.38,20800.0,33.9239,33.9519,33.9168,33.9379,20800.0
2006-12-27 14:20:00,48.38,48.39,48.34,48.39,19400.0,33.9379,33.9449,33.9098,33.9449,19400.0
2006-12-27 14:25:00,48.39,48.39,48.37,48.38,16600.0,33.9449,33.9449,33.9309,33.9379,16600.0
2006-12-27 14:30:00,48.38,48.38,48.35,48.37,15200.0,33.9379,33.9379,33.9168,33.9309,15200.0
2006-12-27 14:35:00,48.38,48.4,48.37,48.38,14400.0,33.9379,33.9519,33.9309,33.9379,14400.0
2006-12-27 14:40:00,48.38,48.41,48.38,48.4,12200.0,33.9379,33.9589,33.9379,33.9519,12200.0
2006-12-27 14:45:00,48.4,48.4,48.38,48.39,11000.0,33.9519,33.9519,33.9379,33.9449,11000.0
2006-12-27 14:50:00,48.39,48.39,48.35,48.37,10600.0,33.9449,33.9449,33.9168,33.9309,10600.0
2006-12-27 14:55:00,48.37,48.37,48.36,48.37,10800.0,33.9309,33.9309,33.9239,33.9309,10800.0
2006-12-27 15:00:00,48.37,48.41,48.35,48.38,38800.0,33.9309,33.9589,33.9168,33.9379,38800.0
2006-12-27 15:05:00,48.38,48.4,48.36,48.36,48600.0,33.9379,33.9519,33.9239,33.9239,48600.0
2006-12-27 15:10:00,48.36,48.37,48.35,48.35,48400.0,33.9239,33.9309,33.9168,33.9168,48400.0
2006-12-27 15:15:00,48.35,48.35,48.32,48.33,97400.0,33.9168,33.9168,33.8958,33.9028,97400.0
2006-12-27 15:20:00,48.33,48.33,48.26,48.27,62000.0,33.9028,33.9028,33.8537,33.8607,62000.0
2006-12-27 15:25:00,48.27,48.27,48.24,48.25,29800.0,33.8607,33.8607,33.8397,33.8467,29800.0
2006-12-27 15:30:00,48.24,48.33,48.24,48.29,46000.0,33.8397,33.9028,33.8397,33.8748,46000.0
2006-12-27 15:35:00,48.29,48.33,48.28,48.32,27000.0,33.8748,33.9028,33.8677,33.8958,27000.0
2006-12-27 15:40:00,48.33,48.33,48.3,48.33,28600.0,33.9028,33.9028,33.8818,33.9028,28600.0
2006-12-27 15:45:00,48.33,48.34,48.32,48.32,36800.0,33.9028,33.9098,33.8958,33.8958,36800.0
2006-12-27 15:50:00,48.32,48.32,48.29,48.3,32400.0,33.8958,33.8958,33.8748,33.8818,32400.0
2006-12-27 15:55:00,48.29,48.29,48.23,48.25,96800.0,33.8748,33.8748,33.8327,33.8467,96800.0
2006-12-28 09:35:00,48.02,48.17,47.95,48.17,74800.0,33.6854,33.7906,33.6363,33.7906,74800.0
2006-12-28 09:40:00,48.15,48.15,47.93,47.99,56400.0,33.7765,33.7765,33.6222,33.6643,56400.0
2006-12-28 09:45:00,47.95,48.1,47.93,48.04,76600.0,33.6363,33.7415,33.6222,33.6994,76600.0
2006-12-28 09:50:00,48.06,48.12,47.98,48.01,113000.0,33.7134,33.7555,33.6573,33.6783,113000.0
2006-12-28 09:55:00,48.01,48.09,47.97,48.01,68000.0,33.6783,33.7345,33.6503,33.6783,68000.0
2006-12-28 10:00:00,48.02,48.06,47.92,48.05,126200.0,33.6854,33.7134,33.6152,33.7064,126200.0
2006-12-28 10:05:00,48.05,48.09,47.97,48.03,48200.0,33.7064,33.7345,33.6503,33.6924,48200.0
2006-12-28 10:10:00,48.05,48.1,47.95,47.95,58400.0,33.7064,33.7415,33.6363,33.6363,58400.0
2006-12-28 10:15:00,47.95,47.96,47.81,47.95,119600.0,33.6363,33.6433,33.538,33.6363,119600.0
2006-12-28 10:20:00,47.91,47.99,47.85,47.94,117000.0,33.6082,33.6643,33.5661,33.6292,117000.0
2006-12-28 10:25:00,47.95,47.99,47.88,47.97,77200.0,33.6363,33.6643,33.5871,33.6503,77200.0
2006-12-28 10:30:00,47.97,48.02,47.9,48.01,121800.0,33.6503,33.6854,33.6012,33.6783,121800.0
2006-12-28 10:35:00,48.01,48.04,47.96,48.01,40800.0,33.6783,33.6994,33.6433,33.6783,40800.0
2006-12-28 10:40:00,48.01,48.06,47.97,47.99,45400.0,33.6783,33.7134,33.6503,33.6643,45400.0
2006-12-28 10:45:00,47.99,48.07,47.95,48.02,59000.0,33.6643,33.7204,33.6363,33.6854,59000.0
2006-12-28 10:50:00,48.03,48.1,48.02,48.09,44200.0,33.6924,33.7415,33.6854,33.7345,44200.0
2006-12-28 10:55:00,48.07,48.08,47.99,48.01,28400.0,33.7204,33.7274,33.6643,33.6783,28400.0
2006-12-28 11:00:00,47.99,48.07,47.93,47.99,214200.0,33.6643,33.7204,33.6222,33.6643,214200.0
2006-12-28 11:05:00,47.99,48.04,47.88,47.88,33800.0,33.6643,33.6994,33.5871,33.5871,33800.0
2006-12-28 11:10:00,47.88,47.92,47.82,47.89,44400.0,33.5871,33.6152,33.5451,33.5942,44400.0
2006-12-28 11:15:00,47.89,47.93,47.83,47.87,28400.0,33.5942,33.6222,33.5521,33.5801,28400.0
2006-12-28 11:20:00,47.87,47.91,47.85,47.87,94000.0,33.5801,33.6082,33.5661,33.5801,94000.0
2006-12-28 11:25:00,47.87,47.9,47.85,47.85,14400.0,33.5801,33.6012,33.5661,33.5661,14400.0
2006-12-28 11:30:00,47.84,47.85,47.84,47.85,25800.0,33.5591,33.5661,33.5591,33.5661,25800.0
2006-12-28 11:35:00,47.84,47.85,47.8,47.82,10000.0,33.5591,33.5661,33.531,33.5451,10000.0
2006-12-28 11:40:00,47.82,47.82,47.75,47.75,19000.0,33.5451,33.5451,33.496,33.496,19000.0
2006-12-28 11:45:00,47.76,47.84,47.75,47.83,27600.0,33.503,33.5591,33.496,33.5521,27600.0
2006-12-28 11:50:00,47.79,47.79,47.74,47.74,22600.0,33.524,33.524,33.4889,33.4889,22600.0
2006-12-28 11:55:00,47.73,47.76,47.69,47.7,36400.0,33.4819,33.503,33.4539,33.4609,36400.0
2006-12-28 12:00:00,47.71,47.74,47.7,47.73,15400.0,33.4679,33.4889,33.4609,33.4819,15400.0
2006-12-28 12:05:00,47.74,47.74,47.72,47.72,25600.0,33.4889,33.4889,33.4749,33.4749,25600.0
2006-12-28 12:10:00,47.71,47.71,47.7,47.71,7800.0,33.4679,33.4679,33.4609,33.4679,7800.0
2006-12-28 12:15:00,47.71,47.72,47.69,47.71,15200.0,33.4679,33.4749,33.4539,33.4679,15200.0
2006-12-28 12:20:00,47.7,47.7,47.65,47.69,11600.0,33.4609,33.4609,33.4258,33.4539,11600.0
2006-12-28 12:25:00,47.69,47.77,47.69,47.77,11000.0,33.4539,33.51,33.4539,33.51,11000.0
2006-12-28 12:30:00,47.77,47.77,47.73,47.75,22400.0,33.51,33.51,33.4819,33.496,22400.0
2006-12-28 12:35:00,47.74,47.76,47.72,47.76,11200.0,33.4889,33.503,33.4749,33.503,11200.0
2006-12-28 12:40:00,47.77,47.84,47.77,47.82,9600.0,33.51,33.5591,33.51,33.5451,9600.0
2006-12-28 12:45:00,47.83,47.83,47.79,47.79,2800.0,33.5521,33.5521,33.524,33.524,2800.0
2006-12-28 12:50:00,47.79,47.8,47.77,47.8,6000.0,33.524,33.531,33.51,33.531,6000.0
2006-12-28 12:55:00,47.8,47.86,47.8,47.86,6000.0,33.531,33.5731,33.531,33.5731,6000.0
2006-12-28 13:00:00,47.86,47.86,47.81,47.81,10600.0,33.5731,33.5731,33.538,33.538,10600.0
2006-12-28 13:05:00,47.8,47.85,47.8,47.85,8200.0,33.531,33.5661,33.531,33.5661,8200.0
2006-12-28 13:10:00,47.84,47.85,47.83,47.85,8400.0,33.5591,33.5661,33.5521,33.5661,8400.0
2006-12-28 13:15:00,47.84,47.84,47.83,47.84,6000.0,33.5591,33.5591,33.5521,33.5591,6000.0
2006-12-28 13:20:00,47.84,47.84,47.82,47.83,8200.0,33.5591,33.5591,33.5451,33.5521,8200.0
2006-12-28 13:25:00,47.82,47.86,47.82,47.83,19800.0,33.5451,33.5731,33.5451,33.5521,19800.0
2006-12-28 13:30:00,47.84,47.94,47.84,47.94,25600.0,33.5591,33.6292,33.5591,33.6292,25600.0
2006-12-28 13:35:00,47.91,47.92,47.88,47.9,19800.0,33.6082,33.6152,33.5871,33.6012,19800.0
2006-12-28 13:40:00,47.9,47.91,47.86,47.88,10000.0,33.6012,33.6082,33.5731,33.5871,10000.0
2006-12-28 13:45:00,47.85,47.88,47.85,47.88,6800.0,33.5661,33.5871,33.5661,33.5871,6800.0
2006-12-28 13:50:00,47.88,47.88,47.85,47.85,2000.0,33.5871,33.5871,33.5661,33.5661,2000.0
2006-12-28 13:55:00,47.86,47.88,47.85,47.87,4800.0,33.5731,33.5871,33.5661,33.5801,4800.0
2006-12-28 14:00:00,47.87,47.89,47.87,47.88,4600.0,33.5801,33.5942,33.5801,33.5871,4600.0
2006-12-28 14:05:00,47.88,47.9,47.85,47.88,9000.0,33.5871,33.6012,33.5661,33.5871,9000.0
2006-12-28 14:10:00,47.88,47.97,47.88,47.96,14600.0,33.5871,33.6503,33.5871,33.6433,14600.0
2006-12-28 14:15:00,47.96,48.02,47.96,47.96,23000.0,33.6433,33.6854,33.6433,33.6433,23000.0
2006-12-28 14:20:00,47.96,47.96,47.91,47.92,16800.0,33.6433,33.6433,33.6082,33.6152,16800.0
2006-12-28 14:25:00,47.94,47.94,47.91,47.91,24400.0,33.6292,33.6292,33.6082,33.6082,24400.0
2006-12-28 14:30:00,47.91,48.01,47.91,47.98,20200.0,33.6082,33.6783,33.6082,33.6573,20200.0
2006-12-28 14:35:00,47.98,47.98,47.97,47.97,7000.0,33.6573,33.6573,33.6503,33.6503,7000.0
2006-12-28 14:40:00,47.97,48.0,47.95,47.96,14000.0,33.6503,33.6713,33.6363,33.6433,14000.0
2006-12-28 14:45:00,47.96,47.98,47.92,47.93,24600.0,33.6433,33.6573,33.6152,33.6222,24600.0
2006-12-28 14:50:00,47.93,47.95,47.91,47.91,17200.0,33.6222,33.6363,33.6082,33.6082,17200.0
2006-12-28 14:55:00,47.91,47.98,47.91,47.96,19000.0,33.6082,33.6573,33.6082,33.6433,19000.0
2006-12-28 15:00:00,47.96,47.96,47.9,47.9,32600.0,33.6433,33.6433,33.6012,33.6012,32600.0
2006-12-28 15:05:00,47.9,47.94,47.88,47.91,30200.0,33.6012,33.6292,33.5871,33.6082,30200.0
2006-12-28 15:10:00,47.9,47.91,47.85,47.88,22000.0,33.6012,33.6082,33.5661,33.5871,22000.0
2006-12-28 15:15:00,47.87,47.87,47.85,47.87,29200.0,33.5801,33.5801,33.5661,33.5801,29200.0
2006-12-28 15:20:00,47.87,47.87,47.82,47.83,33600.0,33.5801,33.5801,33.5451,33.5521,33600.0
2006-12-28 15:25:00,47.84,47.85,47.83,47.85,12600.0,33.5591,33.5661,33.5521,33.5661,12600.0
2006-12-28 15:30:00,47.85,47.88,47.84,47.85,28200.0,33.5661,33.5871,33.5591,33.5661,28200.0
2006-12-28 15:35:00,47.85,47.91,47.85,47.9,17000.0,33.5661,33.6082,33.5661,33.6012,17000.0
2006-12-28 15:40:00,47.89,47.9,47.87,47.9,12800.0,33.5942,33.6012,33.5801,33.6012,12800.0
2006-12-28 15:45:00,47.89,47.89,47.85,47.85,9400.0,33.5942,33.5942,33.5661,33.5661,9400.0
2006-12-28 15:50:00,47.85,47.87,47.85,47.87,18800.0,33.5661,33.5801,33.5661,33.5801,18800.0
2006-12-28 15:55:00,47.86,47.87,47.81,47.84,43400.0,33.5731,33.5801,33.538,33.5591,43400.0
2006-12-29 09:35:00,47.93,48.0,47.83,47.95,76200.0,33.6222,33.6713,33.5521,33.6363,76200.0
2006-12-29 09:40:00,47.96,48.12,47.95,48.05,58600.0,33.6433,33.7555,33.6363,33.7064,58600.0
2006-12-29 09:45:00,48.05,48.07,47.95,47.96,56600.0,33.7064,33.7204,33.6363,33.6433,56600.0
2006-12-29 09:50:00,47.96,48.01,47.85,47.94,63600.0,33.6433,33.6783,33.5661,33.6292,63600.0
2006-12-29 09:55:00,47.91,48.01,47.9,47.9,41000.0,33.6082,33.6783,33.6012,33.6012,41000.0
2006-12-29 10:00:00,47.91,47.98,47.88,47.9,51000.0,33.6082,33.6573,33.5871,33.6012,51000.0
2006-12-29 10:05:00,47.89,47.94,47.88,47.93,27600.0,33.5942,33.6292,33.5871,33.6222,27600.0
2006-12-29 10:10:00,47.94,47.95,47.91,47.92,7800.0,33.6292,33.6363,33.6082,33.6152,7800.0
2006-12-29 10:15:00,47.92,47.95,47.88,47.9,28000.0,33.6152,33.6363,33.5871,33.6012,28000.0
2006-12-29 10:20:00,47.88,47.91,47.82,47.9,48600.0,33.5871,33.6082,33.5451,33.6012,48600.0
2006-12-29 10:25:00,47.88,47.88,47.85,47.85,14200.0,33.5871,33.5871,33.5661,33.5661,14200.0
2006-12-29 10:30:00,47.85,47.9,47.85,47.88,16400.0,33.5661,33.6012,33.5661,33.5871,16400.0
2006-12-29 10:35:00,47.86,47.88,47.84,47.85,19200.0,33.5731,33.5871,33.5591,33.5661,19200.0
2006-12-29 10:40:00,47.85,47.86,47.79,47.8,34400.0,33.5661,33.5731,33.524,33.531,34400.0
2006-12-29 10:45:00,47.79,47.82,47.79,47.81,8800.0,33.524,33.5451,33.524,33.538,8800.0
2006-12-29 10:50:00,47.81,47.83,47.79,47.79,16800.0,33.538,33.5521,33.524,33.524,16800.0
2006-12-29 10:55:00,47.79,47.79,47.79,47.79,4600.0,33.524,33.524,33.524,33.524,4600.0
2006-12-29 11:00:00,47.79,47.79,47.75,47.77,13000.0,33.524,33.524,33.496,33.51,13000.0
2006-12-29 11:05:00,47.77,47.79,47.77,47.77,4000.0,33.51,33.524,33.51,33.51,4000.0
2006-12-29 11:10:00,47.77,47.77,47.75,47.75,13000.0,33.51,33.51,33.496,33.496,13000.0
2006-12-29 11:15:00,47.75,47.85,47.74,47.84,12800.0,33.496,33.5661,33.4889,33.5591,12800.0
2006-12-29 11:20:00,47.84,47.84,47.81,47.81,3800.0,33.5591,33.5591,33.538,33.538,3800.0
2006-12-29 11:25:00,47.81,47.82,47.75,47.77,11000.0,33.538,33.5451,33.496,33.51,11000.0
2006-12-29 11:30:00,47.79,47.81,47.77,47.8,5000.0,33.524,33.538,33.51,33.531,5000.0
2006-12-29 11:35:00,47.81,47.82,47.78,47.79,3600.0,33.538,33.5451,33.517,33.524,3600.0
2006-12-29 11:40:00,47.78,47.78,47.72,47.72,9400.0,33.517,33.517,33.4749,33.4749,9400.0
2006-12-29 11:45:00,47.72,47.76,47.71,47.74,7800.0,33.4749,33.503,33.4679,33.4889,7800.0
2006-12-29 11:50:00,47.74,47.74,47.73,47.73,4200.0,33.4889,33.4889,33.4819,33.4819,4200.0
2006-12-29 11:55:00,47.72,47.73,47.71,47.72,9200.0,33.4749,33.4819,33.4679,33.4749,9200.0
2006-12-29 12:00:00,47.72,47.74,47.72,47.74,1600.0,33.4749,33.4889,33.4749,33.4889,1600.0
2006-12-29 12:05:00,47.74,47.8,47.73,47.79,9600.0,33.4889,33.531,33.4819,33.524,9600.0
2006-12-29 12:10:00,47.79,47.79,47.77,47.77,2400.0,33.524,33.524,33.51,33.51,2400.0
2006-12-29 12:15:00,47.77,47.79,47.77,47.77,5600.0,33.51,33.524,33.51,33.51,5600.0
2006-12-29 12:20:00,47.78,47.78,47.76,47.76,1600.0,33.517,33.517,33.503,33.503,1600.0
2006-12-29 12:25:00,47.77,47.77,47.75,47.75,4600.0,33.51,33.51,33.496,33.496,4600.0
2006-12-29 12:30:00,47.75,47.75,47.69,47.69,10000.0,33.496,33.496,33.4539,33.4539,10000.0
2006-12-29 12:35:00,47.69,47.7,47.68,47.68,14200.0,33.4539,33.4609,33.4469,33.4469,14200.0
2006-12-29 12:40:00,47.67,47.7,47.67,47.7,8400.0,33.4398,33.4609,33.4398,33.4609,8400.0
2006-12-29 12:45:00,47.68,47.68,47.66,47.66,2800.0,33.4469,33.4469,33.4328,33.4328,2800.0
2006-12-29 12:50:00,47.67,47.67,47.66,47.66,2800.0,33.4398,33.4398,33.4328,33.4328,2800.0
2006-12-29 12:55:00,47.67,47.67,47.66,47.66,2200.0,33.4398,33.4398,33.4328,33.4328,2200.0
2006-12-29 13:00:00,47.66,47.69,47.66,47.69,15600.0,33.4328,33.4539,33.4328,33.4539,15600.0
2006-12-29 13:05:00,47.69,47.71,47.68,47.68,10000.0,33.4539,33.4679,33.4469,33.4469,10000.0
2006-12-29 13:10:00,47.69,47.71,47.69,47.7,6200.0,33.4539,33.4679,33.4539,33.4609,6200.0
2006-12-29 13:15:00,47.69,47.71,47.69,47.69,2800.0,33.4539,33.4679,33.4539,33.4539,2800.0
2006-12-29 13:20:00,47.68,47.7,47.68,47.69,7000.0,33.4469,33.4609,33.4469,33.4539,7000.0
2006-12-29 13:25:00,47.7,47.7,47.6,47.66,39800.0,33.4609,33.4609,33.3907,33.4328,39800.0
2006-12-29 13:30:00,47.66,47.66,47.64,47.65,5600.0,33.4328,33.4328,33.4188,33.4258,5600.0
2006-12-29 13:35:00,47.65,47.67,47.64,47.64,7400.0,33.4258,33.4398,33.4188,33.4188,7400.0
2006-12-29 13:40:00,47.65,47.73,47.65,47.68,17000.0,33.4258,33.4819,33.4258,33.4469,17000.0
2006-12-29 13:45:00,47.67,47.67,47.59,47.6,12800.0,33.4398,33.4398,33.3837,33.3907,12800.0
2006-12-29 13:50:00,47.6,47.6,47.56,47.57,7200.0,33.3907,33.3907,33.3627,33.3697,7200.0
2006-12-29 13:55:00,47.57,47.57,47.55,47.55,4800.0,33.3697,33.3697,33.3557,33.3557,4800.0
2006-12-29 14:00:00,47.57,47.57,47.5,47.52,19400.0,33.3697,33.3697,33.3206,33.3346,19400.0
2006-12-29 14:05:00,47.53,47.54,47.52,47.54,5000.0,33.3416,33.3486,33.3346,33.3486,5000.0
2006-12-29 14:10:00,47.52,47.55,47.52,47.55,8800.0,33.3346,33.3557,33.3346,33.3557,8800.0
2006-12-29 14:15:00,47.55,47.55,47.52,47.54,5600.0,33.3557,33.3557,33.3346,33.3486,5600.0
2006-12-29 14:20:00,47.54,47.55,47.52,47.52,5600.0,33.3486,33.3557,33.3346,33.3346,5600.0
2006-12-29 14:25:00,47.52,47.52,47.5,47.51,21600.0,33.3346,33.3346,33.3206,33.3276,21600.0
2006-12-29 14:30:00,47.51,47.51,47.5,47.51,35000.0,33.3276,33.3276,33.3206,33.3276,35000.0
2006-12-29 14:35:00,47.52,47.54,47.5,47.5,9200.0,33.3346,33.3486,33.3206,33.3206,9200.0
2006-12-29 14:40:00,47.51,47.54,47.5,47.54,17800.0,33.3276,33.3486,33.3206,33.3486,17800.0
2006-12-29 14:45:00,47.54,47.54,47.51,47.52,19400.0,33.3486,33.3486,33.3276,33.3346,19400.0
2006-12-29 14:50:00,47.52,47.55,47.51,47.54,8600.0,33.3346,33.3557,33.3276,33.3486,8600.0
2006-12-29 14:55:00,47.53,47.56,47.5,47.55,13000.0,33.3416,33.3627,33.3206,33.3557,13000.0
2006-12-29 15:00:00,47.56,47.56,47.52,47.53,7000.0,33.3627,33.3627,33.3346,33.3416,7000.0
2006-12-29 15:05:00,47.52,47.56,47.51,47.56,20600.0,33.3346,33.3627,33.3276,33.3627,20600.0
2006-12-29 15:10:00,47.56,47.61,47.56,47.56,18800.0,33.3627,33.3977,33.3627,33.3627,18800.0
2006-12-29 15:15:00,47.55,47.57,47.55,47.55,8600.0,33.3557,33.3697,33.3557,33.3557,8600.0
2006-12-29 15:20:00,47.56,47.57,47.53,47.55,32200.0,33.3627,33.3697,33.3416,33.3557,32200.0
2006-12-29 15:25:00,47.54,47.58,47.52,47.55,50000.0,33.3486,33.3767,33.3346,33.3557,50000.0
2006-12-29 15:30:00,47.54,47.6,47.52,47.57,61600.0,33.3486,33.3907,33.3346,33.3697,61600.0
2006-12-29 15:35:00,47.57,47.59,47.55,47.56,38400.0,33.3697,33.3837,33.3557,33.3627,38400.0
2006-12-29 15:40:00,47.56,47.63,47.56,47.6,25400.0,33.3627,33.4118,33.3627,33.3907,25400.0
2006-12-29 15:45:00,47.6,47.62,47.57,47.62,36600.0,33.3907,33.4048,33.3697,33.4048,36600.0
2006-12-29 15:50:00,47.61,47.67,47.56,47.56,33200.0,33.3977,33.4398,33.3627,33.3627,33200.0
2006-12-29 15:55:00,47.57,47.58,47.47,47.49,114400.0,33.3697,33.3767,33.2995,33.3136,114400.0
2007-01-03 09:30:00,47.85,48.25,47.85,47.93,114600.0,33.5661,33.8467,33.5661,33.6222,114600.0
2007-01-03 09:35:00,47.88,47.88,47.54,47.63,94800.0,33.5871,33.5871,33.3486,33.4118,94800.0
2007-01-03 09:40:00,47.63,47.65,47.55,47.56,48400.0,33.4118,33.4258,33.3557,33.3627,48400.0
2007-01-03 09:45:00,47.57,47.57,47.37,47.37,80800.0,33.3697,33.3697,33.2294,33.2294,80800.0
2007-01-03 09:50:00,47.37,47.47,47.29,47.31,51200.0,33.2294,33.2995,33.1733,33.1873,51200.0
2007-01-03 09:55:00,47.3,47.3,47.14,47.15,77000.0,33.1803,33.1803,33.068,33.0751,77000.0
2007-01-03 10:00:00,47.13,47.33,47.12,47.22,73800.0,33.061,33.2013,33.054,33.1242,73800.0
2007-01-03 10:05:00,47.23,47.27,47.16,47.27,51000.0,33.1312,33.1592,33.0821,33.1592,51000.0
2007-01-03 10:10:00,47.27,47.57,47.24,47.57,63200.0,33.1592,33.3697,33.1382,33.3697,63200.0
2007-01-03 10:15:00,47.58,47.65,47.54,47.54,48400.0,33.3767,33.4258,33.3486,33.3486,48400.0
2007-01-03 10:20:00,47.54,47.75,47.52,47.7,52000.0,33.3486,33.496,33.3346,33.4609,52000.0
2007-01-03 10:25:00,47.7,47.75,47.58,47.68,108600.0,33.4609,33.496,33.3767,33.4469,108600.0
2007-01-03 10:30:00,47.69,47.73,47.54,47.54,43200.0,33.4539,33.4819,33.3486,33.3486,43200.0
2007-01-03 10:35:00,47.55,47.7,47.55,47.66,40400.0,33.3557,33.4609,33.3557,33.4328,40400.0
2007-01-03 10:40:00,47.65,47.67,47.62,47.64,17600.0,33.4258,33.4398,33.4048,33.4188,17600.0
2007-01-03 10:45:00,47.65,47.68,47.58,47.59,19200.0,33.4258,33.4469,33.3767,33.3837,19200.0
2007-01-03 10:50:00,47.59,47.62,47.53,47.54,22200.0,33.3837,33.4048,33.3416,33.3486,22200.0
2007-01-03 10:55:00,47.54,47.59,47.43,47.43,32800.0,33.3486,33.3837,33.2715,33.2715,32800.0
2007-01-03 11:00:00,47.43,47.44,47.42,47.43,25200.0,33.2715,33.2785,33.2645,33.2715,25200.0
2007-01-03 11:05:00,47.44,47.45,47.41,47.41,17400.0,33.2785,33.2855,33.2574,33.2574,17400.0
2007-01-03 11:10:00,47.42,47.42,47.37,47.4,18800.0,33.2645,33.2645,33.2294,33.2504,18800.0
2007-01-03 11:15:00,47.41,47.45,47.35,47.42,26200.0,33.2574,33.2855,33.2154,33.2645,26200.0
2007-01-03 11:20:00,47.43,47.48,47.37,47.38,23400.0,33.2715,33.3066,33.2294,33.2364,23400.0
2007-01-03 11:25:00,47.38,47.39,47.32,47.32,10400.0,33.2364,33.2434,33.1943,33.1943,10400.0
2007-01-03 11:30:00,47.31,47.44,47.31,47.44,19600.0,33.1873,33.2785,33.1873,33.2785,19600.0
2007-01-03 11:35:00,47.45,47.48,47.43,47.46,21000.0,33.2855,33.3066,33.2715,33.2925,21000.0
2007-01-03 11:40:00,47.46,47.5,47.46,47.46,26600.0,33.2925,33.3206,33.2925,33.2925,26600.0
2007-01-03 11:45:00,47.45,47.45,47.37,47.38,32600.0,33.2855,33.2855,33.2294,33.2364,32600.0
2007-01-03 11:50:00,47.38,47.38,47.34,47.34,15200.0,33.2364,33.2364,33.2083,33.2083,15200.0
2007-01-03 11:55:00,47.34,47.34,47.31,47.31,24400.0,33.2083,33.2083,33.1873,33.1873,24400.0
2007-01-03 12:00:00,47.3,47.34,47.3,47.31,13000.0,33.1803,33.2083,33.1803,33.1873,13000.0
2007-01-03 12:05:00,47.31,47.31,47.27,47.27,17400.0,33.1873,33.1873,33.1592,33.1592,17400.0
2007-01-03 12:10:00,47.26,47.32,47.26,47.31,29600.0,33.1522,33.1943,33.1522,33.1873,29600.0
2007-01-03 12:15:00,47.3,47.32,47.22,47.22,51600.0,33.1803,33.1943,33.1242,33.1242,51600.0
2007-01-03 12:20:00,47.22,47.22,47.18,47.18,39600.0,33.1242,33.1242,33.0961,33.0961,39600.0
2007-01-03 12:25:00,47.18,47.19,47.14,47.14,26200.0,33.0961,33.1031,33.068,33.068,26200.0
2007-01-03 12:30:00,47.14,47.14,47.08,47.09,28800.0,33.068,33.068,33.026,33.033,28800.0
2007-01-03 12:35:00,47.09,47.09,47.01,47.02,42600.0,33.033,33.033,32.9769,32.9839,42600.0
2007-01-03 12:40:00,47.02,47.09,47.02,47.07,26000.0,32.9839,33.033,32.9839,33.0189,26000.0
2007-01-03 12:45:00,47.07,47.09,47.06,47.09,25200.0,33.0189,33.033,33.0119,33.033,25200.0
2007-01-03 12:50:00,47.09,47.12,47.09,47.1,13800.0,33.033,33.054,33.033,33.04,13800.0
2007-01-03 12:55:00,47.11,47.19,47.11,47.19,19800.0,33.047,33.1031,33.047,33.1031,19800.0
2007-01-03 13:00:00,47.18,47.19,47.14,47.16,25800.0,33.0961,33.1031,33.068,33.0821,25800.0
2007-01-03 13:05:00,47.15,47.15,47.08,47.09,15800.0,33.0751,33.0751,33.026,33.033,15800.0
2007-01-03 13:10:00,47.09,47.13,47.09,47.1,24000.0,33.033,33.061,33.033,33.04,24000.0
2007-01-03 13:15:00,47.1,47.1,47.08,47.1,14000.0,33.04,33.04,33.026,33.04,14000.0
2007-01-03 13:20:00,47.1,47.15,47.1,47.11,25000.0,33.04,33.0751,33.04,33.047,25000.0
2007-01-03 13:25:00,47.11,47.11,46.91,47.01,64200.0,33.047,33.047,32.9067,32.9769,64200.0
2007-01-03 13:30:00,47.0,47.02,46.99,47.0,11600.0,32.9698,32.9839,32.9628,32.9698,11600.0
2007-01-03 13:35:00,47.0,47.0,46.93,46.98,17400.0,32.9698,32.9698,32.9207,32.9558,17400.0
2007-01-03 13:40:00,46.98,47.0,46.96,47.0,6600.0,32.9558,32.9698,32.9418,32.9698,6600.0
2007-01-03 13:45:00,47.0,47.0,46.93,46.94,32200.0,32.9698,32.9698,32.9207,32.9278,32200.0
2007-01-03 13:50:00,46.94,46.95,46.82,46.91,120200.0,32.9278,32.9348,32.8436,32.9067,120200.0
2007-01-03 13:55:00,46.88,46.92,46.84,46.92,47600.0,32.8857,32.9137,32.8576,32.9137,47600.0
2007-01-03 14:00:00,46.92,46.93,46.79,46.85,76800.0,32.9137,32.9207,32.8225,32.8646,76800.0
2007-01-03 14:05:00,46.84,46.84,46.68,46.69,117600.0,32.8576,32.8576,32.7454,32.7524,117600.0
2007-01-03 14:10:00,46.72,46.74,46.6,46.67,63000.0,32.7734,32.7875,32.6892,32.7383,63000.0
2007-01-03 14:15:00,46.67,46.67,46.5,46.55,104800.0,32.7383,32.7383,32.6191,32.6542,104800.0
2007-01-03 14:20:00,46.54,46.67,46.48,46.6,41000.0,32.6472,32.7383,32.6051,32.6892,41000.0
2007-01-03 14:25:00,46.6,46.74,46.6,46.69,53600.0,32.6892,32.7875,32.6892,32.7524,53600.0
2007-01-03 14:30:00,46.69,46.71,46.65,46.65,21200.0,32.7524,32.7664,32.7243,32.7243,21200.0
2007-01-03 14:35:00,46.65,46.72,46.65,46.7,35000.0,32.7243,32.7734,32.7243,32.7594,35000.0
2007-01-03 14:40:00,46.71,46.71,46.61,46.65,83800.0,32.7664,32.7664,32.6963,32.7243,83800.0
2007-01-03 14:45:00,46.65,46.71,46.55,46.69,55600.0,32.7243,32.7664,32.6542,32.7524,55600.0
2007-01-03 14:50:00,46.67,46.71,46.65,46.66,23600.0,32.7383,32.7664,32.7243,32.7313,23600.0
2007-01-03 14:55:00,46.65,46.7,46.59,46.69,97200.0,32.7243,32.7594,32.6822,32.7524,97200.0
2007-01-03 15:00:00,46.67,46.71,46.65,46.71,39800.0,32.7383,32.7664,32.7243,32.7664,39800.0
2007-01-03 15:05:00,46.71,46.76,46.69,46.75,37000.0,32.7664,32.8015,32.7524,32.7945,37000.0
2007-01-03 15:10:00,46.75,46.79,46.65,46.71,76600.0,32.7945,32.8225,32.7243,32.7664,76600.0
2007-01-03 15:15:00,46.71,46.74,46.69,46.7,43200.0,32.7664,32.7875,32.7524,32.7594,43200.0
2007-01-03 15:20:00,46.7,46.71,46.67,46.69,27200.0,32.7594,32.7664,32.7383,32.7524,27200.0
2007-01-03 15:25:00,46.69,46.75,46.65,46.65,51400.0,32.7524,32.7945,32.7243,32.7243,51400.0
2007-01-03 15:30:00,46.66,46.73,46.66,46.72,31800.0,32.7313,32.7804,32.7313,32.7734,31800.0
2007-01-03 15:35:00,46.73,46.91,46.72,46.9,77400.0,32.7804,32.9067,32.7734,32.8997,77400.0
2007-01-03 15:40:00,46.88,46.9,46.77,46.77,89200.0,32.8857,32.8997,32.8085,32.8085,89200.0
2007-01-03 15:45:00,46.77,46.83,46.74,46.83,139600.0,32.8085,32.8506,32.7875,32.8506,139600.0
2007-01-03 15:50:00,46.83,46.84,46.76,46.82,95600.0,32.8506,32.8576,32.8015,32.8436,95600.0
2007-01-03 15:55:00,46.82,46.82,46.77,46.78,83400.0,32.8436,32.8436,32.8085,32.8155,83400.0
2007-01-04 09:30:00,47.59,47.59,47.59,47.59,800.0,33.3837,33.3837,33.3837,33.3837,800.0
2007-01-04 09:35:00,46.67,46.67,46.35,46.46,81200.0,32.7383,32.7383,32.5139,32.591,81200.0
2007-01-04 09:40:00,46.47,46.47,46.17,46.24,237800.0,32.5981,32.5981,32.3876,32.4367,237800.0
2007-01-04 09:45:00,46.26,46.5,46.21,46.42,51600.0,32.4507,32.6191,32.4157,32.563,51600.0
2007-01-04 09:50:00,46.42,46.43,46.3,46.38,26200.0,32.563,32.57,32.4788,32.5349,26200.0
2007-01-04 09:55:00,46.37,46.4,46.26,46.4,43200.0,32.5279,32.5489,32.4507,32.5489,43200.0
2007-01-04 10:00:00,46.4,46.4,46.24,46.3,115400.0,32.5489,32.5489,32.4367,32.4788,115400.0
2007-01-04 10:05:00,46.32,46.35,46.18,46.24,66000.0,32.4928,32.5139,32.3946,32.4367,66000.0
2007-01-04 10:10:00,46.24,46.36,46.2,46.31,42400.0,32.4367,32.5209,32.4087,32.4858,42400.0
2007-01-04 10:15:00,46.32,46.34,46.24,46.26,32000.0,32.4928,32.5069,32.4367,32.4507,32000.0
2007-01-04 10:20:00,46.28,46.3,46.19,46.24,87000.0,32.4648,32.4788,32.4016,32.4367,87000.0
2007-01-04 10:25:00,46.21,46.24,46.1,46.16,75600.0,32.4157,32.4367,32.3385,32.3806,75600.0
2007-01-04 10:30:00,46.16,46.24,46.1,46.1,107200.0,32.3806,32.4367,32.3385,32.3385,107200.0
2007-01-04 10:35:00,46.1,46.13,45.96,45.97,58200.0,32.3385,32.3595,32.2403,32.2473,58200.0
2007-01-04 10:40:00,45.96,46.05,45.96,46.02,86000.0,32.2403,32.3034,32.2403,32.2824,86000.0
2007-01-04 10:45:00,46.02,46.05,45.95,45.98,67400.0,32.2824,32.3034,32.2333,32.2543,67400.0
2007-01-04 10:50:00,45.98,46.08,45.93,45.97,101400.0,32.2543,32.3245,32.2193,32.2473,101400.0
2007-01-04 10:55:00,45.97,46.06,45.97,46.0,84000.0,32.2473,32.3104,32.2473,32.2684,84000.0
2007-01-04 11:00:00,45.99,46.05,45.97,46.0,103800.0,32.2613,32.3034,32.2473,32.2684,103800.0
2007-01-04 11:05:00,46.0,46.15,46.0,46.15,77400.0,32.2684,32.3736,32.2684,32.3736,77400.0
2007-01-04 11:10:00,46.13,46.21,46.13,46.18,37000.0,32.3595,32.4157,32.3595,32.3946,37000.0
2007-01-04 11:15:00,46.15,46.2,46.1,46.14,35800.0,32.3736,32.4087,32.3385,32.3666,35800.0
2007-01-04 11:20:00,46.13,46.18,46.12,46.14,22200.0,32.3595,32.3946,32.3525,32.3666,22200.0
2007-01-04 11:25:00,46.14,46.2,46.12,46.18,45200.0,32.3666,32.4087,32.3525,32.3946,45200.0
2007-01-04 11:30:00,46.19,46.29,46.19,46.27,51400.0,32.4016,32.4718,32.4016,32.4578,51400.0
2007-01-04 11:35:00,46.28,46.28,46.21,46.26,51200.0,32.4648,32.4648,32.4157,32.4507,51200.0
2007-01-04 11:40:00,46.26,46.32,46.26,46.31,50000.0,32.4507,32.4928,32.4507,32.4858,50000.0
2007-01-04 11:45:00,46.31,46.36,46.28,46.32,44000.0,32.4858,32.5209,32.4648,32.4928,44000.0
2007-01-04 11:50:00,46.31,46.32,46.27,46.29,27800.0,32.4858,32.4928,32.4578,32.4718,27800.0
2007-01-04 11:55:00,46.31,46.33,46.29,46.32,14200.0,32.4858,32.4998,32.4718,32.4928,14200.0
2007-01-04 12:00:00,46.32,46.38,46.31,46.37,19200.0,32.4928,32.5349,32.4858,32.5279,19200.0
2007-01-04 12:05:00,46.37,46.4,46.34,46.39,22800.0,32.5279,32.5489,32.5069,32.5419,22800.0
2007-01-04 12:10:00,46.39,46.39,46.31,46.33,35200.0,32.5419,32.5419,32.4858,32.4998,35200.0
2007-01-04 12:15:00,46.33,46.33,46.24,46.27,23600.0,32.4998,32.4998,32.4367,32.4578,23600.0
2007-01-04 12:20:00,46.27,46.33,46.27,46.31,18800.0,32.4578,32.4998,32.4578,32.4858,18800.0
2007-01-04 12:25:00,46.31,46.31,46.25,46.27,22600.0,32.4858,32.4858,32.4437,32.4578,22600.0
2007-01-04 12:30:00,46.27,46.3,46.27,46.29,32200.0,32.4578,32.4788,32.4578,32.4718,32200.0
2007-01-04 12:35:00,46.3,46.3,46.26,46.27,50400.0,32.4788,32.4788,32.4507,32.4578,50400.0
2007-01-04 12:40:00,46.27,46.35,46.24,46.35,83000.0,32.4578,32.5139,32.4367,32.5139,83000.0
2007-01-04 12:45:00,46.35,46.35,46.19,46.2,52600.0,32.5139,32.5139,32.4016,32.4087,52600.0
2007-01-04 12:50:00,46.2,46.24,46.2,46.24,11200.0,32.4087,32.4367,32.4087,32.4367,11200.0
2007-01-04 12:55:00,46.24,46.27,46.23,46.24,10200.0,32.4367,32.4578,32.4297,32.4367,10200.0
2007-01-04 13:00:00,46.24,46.32,46.23,46.27,16400.0,32.4367,32.4928,32.4297,32.4578,16400.0
2007-01-04 13:05:00,46.27,46.27,46.24,46.24,6000.0,32.4578,32.4578,32.4367,32.4367,6000.0
2007-01-04 13:10:00,46.25,46.25,46.21,46.21,12000.0,32.4437,32.4437,32.4157,32.4157,12000.0
2007-01-04 13:15:00,46.21,46.22,46.2,46.21,7200.0,32.4157,32.4227,32.4087,32.4157,7200.0
2007-01-04 13:20:00,46.22,46.22,46.14,46.15,21600.0,32.4227,32.4227,32.3666,32.3736,21600.0
2007-01-04 13:25:00,46.14,46.21,46.11,46.2,45200.0,32.3666,32.4157,32.3455,32.4087,45200.0
2007-01-04 13:30:00,46.19,46.19,46.13,46.13,41200.0,32.4016,32.4016,32.3595,32.3595,41200.0
2007-01-04 13:35:00,46.14,46.14,46.03,46.03,81200.0,32.3666,32.3666,32.2894,32.2894,81200.0
2007-01-04 13:40:00,46.04,46.04,46.0,46.02,60200.0,32.2964,32.2964,32.2684,32.2824,60200.0
2007-01-04 13:45:00,46.01,46.02,45.96,45.98,66400.0,32.2754,32.2824,32.2403,32.2543,66400.0
2007-01-04 13:50:00,46.0,46.02,45.96,45.96,55600.0,32.2684,32.2824,32.2403,32.2403,55600.0
2007-01-04 13:55:00,45.97,46.04,45.94,46.01,57600.0,32.2473,32.2964,32.2263,32.2754,57600.0
2007-01-04 14:00:00,46.0,46.08,46.0,46.04,33600.0,32.2684,32.3245,32.2684,32.2964,33600.0
2007-01-04 14:05:00,46.06,46.07,46.0,46.02,18000.0,32.3104,32.3175,32.2684,32.2824,18000.0
2007-01-04 14:10:00,46.04,46.1,45.98,46.02,57000.0,32.2964,32.3385,32.2543,32.2824,57000.0
2007-01-04 14:15:00,46.03,46.06,46.01,46.03,20200.0,32.2894,32.3104,32.2754,32.2894,20200.0
2007-01-04 14:20:00,46.02,46.02,45.93,45.93,49200.0,32.2824,32.2824,32.2193,32.2193,49200.0
2007-01-04 14:25:00,45.94,45.95,45.9,45.92,89000.0,32.2263,32.2333,32.1982,32.2122,89000.0
2007-01-04 14:30:00,45.91,45.95,45.87,45.88,97200.0,32.2052,32.2333,32.1772,32.1842,97200.0
2007-01-04 14:35:00,45.9,45.99,45.88,45.92,25000.0,32.1982,32.2613,32.1842,32.2122,25000.0
2007-01-04 14:40:00,45.92,46.04,45.92,45.99,24600.0,32.2122,32.2964,32.2122,32.2613,24600.0
2007-01-04 14:45:00,45.99,46.08,45.99,46.07,49400.0,32.2613,32.3245,32.2613,32.3175,49400.0
2007-01-04 14:50:00,46.09,46.19,46.06,46.18,39400.0,32.3315,32.4016,32.3104,32.3946,39400.0
2007-01-04 14:55:00,46.17,46.21,46.15,46.19,48000.0,32.3876,32.4157,32.3736,32.4016,48000.0
2007-01-04 15:00:00,46.19,46.24,46.18,46.18,27400.0,32.4016,32.4367,32.3946,32.3946,27400.0
2007-01-04 15:05:00,46.17,46.23,46.15,46.22,30600.0,32.3876,32.4297,32.3736,32.4227,30600.0
2007-01-04 15:10:00,46.22,46.28,46.21,46.21,53000.0,32.4227,32.4648,32.4157,32.4157,53000.0
2007-01-04 15:15:00,46.21,46.24,46.18,46.2,24000.0,32.4157,32.4367,32.3946,32.4087,24000.0
2007-01-04 15:20:00,46.2,46.24,46.19,46.23,29400.0,32.4087,32.4367,32.4016,32.4297,29400.0
2007-01-04 15:25:00,46.22,46.26,46.18,46.19,35200.0,32.4227,32.4507,32.3946,32.4016,35200.0
2007-01-04 15:30:00,46.19,46.22,46.17,46.18,44400.0,32.4016,32.4227,32.3876,32.3946,44400.0
2007-01-04 15:35:00,46.19,46.23,46.16,46.22,63400.0,32.4016,32.4297,32.3806,32.4227,63400.0
2007-01-04 15:40:00,46.22,46.27,46.2,46.2,57000.0,32.4227,32.4578,32.4087,32.4087,57000.0
2007-01-04 15:45:00,46.2,46.23,46.18,46.18,51000.0,32.4087,32.4297,32.3946,32.3946,51000.0
2007-01-04 15:50:00,46.18,46.18,45.96,45.99,348600.0,32.3946,32.3946,32.2403,32.2613,348600.0
2007-01-04 15:55:00,45.99,46.09,45.98,46.06,132600.0,32.2613,32.3315,32.2543,32.3104,132600.0
2007-01-05 09:30:00,46.09,46.1,45.77,45.85,95800.0,32.3315,32.3385,32.107,32.1631,95800.0
2007-01-05 09:35:00,45.83,45.9,45.77,45.79,68600.0,32.1491,32.1982,32.107,32.121,68600.0
2007-01-05 09:40:00,45.78,45.88,45.7,45.85,97800.0,32.114,32.1842,32.0579,32.1631,97800.0
2007-01-05 09:45:00,45.8,45.82,45.67,45.74,55600.0,32.1281,32.1421,32.0369,32.086,55600.0
2007-01-05 09:50:00,45.74,45.74,45.41,45.54,123600.0,32.086,32.086,31.8545,31.9457,123600.0
2007-01-05 09:55:00,45.54,45.59,45.38,45.55,58200.0,31.9457,31.9807,31.8334,31.9527,58200.0
2007-01-05 10:00:00,45.52,45.68,45.49,45.65,96400.0,31.9316,32.0439,31.9106,32.0228,96400.0
2007-01-05 10:05:00,45.66,45.73,45.6,45.71,78400.0,32.0298,32.079,31.9878,32.0649,78400.0
2007-01-05 10:10:00,45.72,45.77,45.68,45.77,82600.0,32.0719,32.107,32.0439,32.107,82600.0
2007-01-05 10:15:00,45.75,45.85,45.71,45.83,68400.0,32.093,32.1631,32.0649,32.1491,68400.0
2007-01-05 10:20:00,45.83,45.89,45.8,45.81,72600.0,32.1491,32.1912,32.1281,32.1351,72600.0
2007-01-05 10:25:00,45.81,45.88,45.79,45.82,93200.0,32.1351,32.1842,32.121,32.1421,93200.0
2007-01-05 10:30:00,45.82,45.85,45.81,45.84,111800.0,32.1421,32.1631,32.1351,32.1561,111800.0
2007-01-05 10:35:00,45.83,45.85,45.79,45.81,50000.0,32.1491,32.1631,32.121,32.1351,50000.0
2007-01-05 10:40:00,45.81,45.85,45.81,45.83,52000.0,32.1351,32.1631,32.1351,32.1491,52000.0
2007-01-05 10:45:00,45.83,45.85,45.8,45.83,52800.0,32.1491,32.1631,32.1281,32.1491,52800.0
2007-01-05 10:50:00,45.82,45.87,45.82,45.85,56400.0,32.1421,32.1772,32.1421,32.1631,56400.0
2007-01-05 10:55:00,45.85,45.85,45.79,45.79,33800.0,32.1631,32.1631,32.121,32.121,33800.0
2007-01-05 11:00:00,45.8,45.83,45.79,45.8,86000.0,32.1281,32.1491,32.121,32.1281,86000.0
2007-01-05 11:05:00,45.79,45.79,45.69,45.69,91800.0,32.121,32.121,32.0509,32.0509,91800.0
2007-01-05 11:10:00,45.69,45.79,45.65,45.69,133200.0,32.0509,32.121,32.0228,32.0509,133200.0
2007-01-05 11:15:00,45.68,45.69,45.63,45.65,32400.0,32.0439,32.0509,32.0088,32.0228,32400.0
2007-01-05 11:20:00,45.64,45.65,45.58,45.63,46200.0,32.0158,32.0228,31.9737,32.0088,46200.0
2007-01-05 11:25:00,45.62,45.63,45.51,45.54,83800.0,32.0018,32.0088,31.9246,31.9457,83800.0
2007-01-05 11:30:00,45.52,45.61,45.51,45.61,100600.0,31.9316,31.9948,31.9246,31.9948,100600.0
2007-01-05 11:35:00,45.61,45.68,45.53,45.58,117600.0,31.9948,32.0439,31.9387,31.9737,117600.0
2007-01-05 11:40:00,45.57,45.58,45.5,45.56,34800.0,31.9667,31.9737,31.9176,31.9597,34800.0
2007-01-05 11:45:00,45.57,45.57,45.51,45.54,30800.0,31.9667,31.9667,31.9246,31.9457,30800.0
2007-01-05 11:50:00,45.54,45.58,45.5,45.51,40800.0,31.9457,31.9737,31.9176,31.9246,40800.0
2007-01-05 11:55:00,45.52,45.55,45.51,45.51,20200.0,31.9316,31.9527,31.9246,31.9246,20200.0
2007-01-05 12:00:00,45.52,45.61,45.5,45.52,46600.0,31.9316,31.9948,31.9176,31.9316,46600.0
2007-01-05 12:05:00,45.51,45.51,45.44,45.48,61400.0,31.9246,31.9246,31.8755,31.9036,61400.0
2007-01-05 12:10:00,45.48,45.64,45.48,45.61,50400.0,31.9036,32.0158,31.9036,31.9948,50400.0
2007-01-05 12:15:00,45.64,45.64,45.58,45.6,26800.0,32.0158,32.0158,31.9737,31.9878,26800.0
2007-01-05 12:20:00,45.59,45.59,45.51,45.56,20400.0,31.9807,31.9807,31.9246,31.9597,20400.0
2007-01-05 12:25:00,45.56,45.57,45.54,45.55,22800.0,31.9597,31.9667,31.9457,31.9527,22800.0
2007-01-05 12:30:00,45.55,45.59,45.55,45.59,20600.0,31.9527,31.9807,31.9527,31.9807,20600.0
2007-01-05 12:35:00,45.59,45.61,45.55,45.58,32400.0,31.9807,31.9948,31.9527,31.9737,32400.0
2007-01-05 12:40:00,45.58,45.63,45.58,45.61,28600.0,31.9737,32.0088,31.9737,31.9948,28600.0
2007-01-05 12:45:00,45.61,45.62,45.54,45.54,22600.0,31.9948,32.0018,31.9457,31.9457,22600.0
2007-01-05 12:50:00,45.56,45.59,45.54,45.55,17000.0,31.9597,31.9807,31.9457,31.9527,17000.0
2007-01-05 12:55:00,45.54,45.57,45.52,45.57,13200.0,31.9457,31.9667,31.9316,31.9667,13200.0
2007-01-05 13:00:00,45.56,45.59,45.51,45.54,33800.0,31.9597,31.9807,31.9246,31.9457,33800.0
2007-01-05 13:05:00,45.54,45.55,45.48,45.49,54200.0,31.9457,31.9527,31.9036,31.9106,54200.0
2007-01-05 13:10:00,45.51,45.55,45.5,45.53,24000.0,31.9246,31.9527,31.9176,31.9387,24000.0
2007-01-05 13:15:00,45.54,45.54,45.48,45.49,47800.0,31.9457,31.9457,31.9036,31.9106,47800.0
2007-01-05 13:20:00,45.49,45.52,45.49,45.5,30200.0,31.9106,31.9316,31.9106,31.9176,30200.0
2007-01-05 13:25:00,45.51,45.55,45.48,45.49,35400.0,31.9246,31.9527,31.9036,31.9106,35400.0
2007-01-05 13:30:00,45.49,45.5,45.48,45.48,27800.0,31.9106,31.9176,31.9036,31.9036,27800.0
2007-01-05 13:35:00,45.48,45.52,45.47,45.48,26600.0,31.9036,31.9316,31.8966,31.9036,26600.0
2007-01-05 13:40:00,45.47,45.49,45.46,45.48,38600.0,31.8966,31.9106,31.8896,31.9036,38600.0
2007-01-05 13:45:00,45.48,45.49,45.45,45.45,35200.0,31.9036,31.9106,31.8825,31.8825,35200.0
2007-01-05 13:50:00,45.45,45.54,45.44,45.49,65200.0,31.8825,31.9457,31.8755,31.9106,65200.0
2007-01-05 13:55:00,45.49,45.49,45.47,45.47,22800.0,31.9106,31.9106,31.8966,31.8966,22800.0
2007-01-05 14:00:00,45.48,45.52,45.43,45.52,49000.0,31.9036,31.9316,31.8685,31.9316,49000.0
2007-01-05 14:05:00,45.52,45.52,45.34,45.35,71600.0,31.9316,31.9316,31.8054,31.8124,71600.0
2007-01-05 14:10:00,45.37,45.37,45.31,45.32,70000.0,31.8264,31.8264,31.7843,31.7913,70000.0
2007-01-05 14:15:00,45.33,45.35,45.21,45.22,125800.0,31.7984,31.8124,31.7142,31.7212,125800.0
2007-01-05 14:20:00,45.23,45.26,45.2,45.24,171600.0,31.7282,31.7493,31.7072,31.7352,171600.0
2007-01-05 14:25:00,45.24,45.24,45.19,45.21,71000.0,31.7352,31.7352,31.7002,31.7142,71000.0
2007-01-05 14:30:00,45.2,45.24,45.17,45.23,80200.0,31.7072,31.7352,31.6861,31.7282,80200.0
2007-01-05 14:35:00,45.23,45.26,45.19,45.23,174400.0,31.7282,31.7493,31.7002,31.7282,174400.0
2007-01-05 14:40:00,45.23,45.24,45.16,45.18,41200.0,31.7282,31.7352,31.6791,31.6931,41200.0
2007-01-05 14:45:00,45.19,45.27,45.17,45.22,54800.0,31.7002,31.7563,31.6861,31.7212,54800.0
2007-01-05 14:50:00,45.23,45.24,45.16,45.22,78400.0,31.7282,31.7352,31.6791,31.7212,78400.0
2007-01-05 14:55:00,45.2,45.24,45.18,45.19,64800.0,31.7072,31.7352,31.6931,31.7002,64800.0
2007-01-05 15:00:00,45.2,45.21,45.12,45.15,104000.0,31.7072,31.7142,31.651,31.6721,104000.0
2007-01-05 15:05:00,45.15,45.24,45.15,45.21,72600.0,31.6721,31.7352,31.6721,31.7142,72600.0
2007-01-05 15:10:00,45.21,45.21,45.13,45.13,43200.0,31.7142,31.7142,31.6581,31.6581,43200.0
2007-01-05 15:15:00,45.13,45.2,45.13,45.2,75600.0,31.6581,31.7072,31.6581,31.7072,75600.0
2007-01-05 15:20:00,45.2,45.24,45.13,45.23,63000.0,31.7072,31.7352,31.6581,31.7282,63000.0
2007-01-05 15:25:00,45.23,45.33,45.22,45.32,71000.0,31.7282,31.7984,31.7212,31.7913,71000.0
2007-01-05 15:30:00,45.33,45.36,45.27,45.36,102000.0,31.7984,31.8194,31.7563,31.8194,102000.0
2007-01-05 15:35:00,45.35,45.36,45.31,45.33,107800.0,31.8124,31.8194,31.7843,31.7984,107800.0
2007-01-05 15:40:00,45.34,45.44,45.34,45.4,114200.0,31.8054,31.8755,31.8054,31.8475,114200.0
2007-01-05 15:45:00,45.39,45.42,45.36,45.37,93000.0,31.8404,31.8615,31.8194,31.8264,93000.0
2007-01-05 15:50:00,45.37,45.45,45.35,45.42,94000.0,31.8264,31.8825,31.8124,31.8615,94000.0
2007-01-05 15:55:00,45.41,45.5,45.38,45.39,116400.0,31.8545,31.9176,31.8334,31.8404,116400.0
2007-01-08 09:30:00,45.45,45.5,45.34,45.47,73800.0,31.8825,31.9176,31.8054,31.8966,73800.0
2007-01-08 09:35:00,45.47,45.52,45.27,45.38,68600.0,31.8966,31.9316,31.7563,31.8334,68600.0
2007-01-08 09:40:00,45.39,45.55,45.33,45.55,46200.0,31.8404,31.9527,31.7984,31.9527,46200.0
2007-01-08 09:45:00,45.58,45.71,45.52,45.68,59400.0,31.9737,32.0649,31.9316,32.0439,59400.0
2007-01-08 09:50:00,45.69,45.7,45.52,45.55,55000.0,32.0509,32.0579,31.9316,31.9527,55000.0
2007-01-08 09:55:00,45.55,45.6,45.43,45.45,45200.0,31.9527,31.9878,31.8685,31.8825,45200.0
2007-01-08 10:00:00,45.44,45.55,45.43,45.47,33600.0,31.8755,31.9527,31.8685,31.8966,33600.0
2007-01-08 10:05:00,45.45,45.69,45.42,45.65,80400.0,31.8825,32.0509,31.8615,32.0228,80400.0
2007-01-08 10:10:00,45.63,45.63,45.38,45.38,52200.0,32.0088,32.0088,31.8334,31.8334,52200.0
2007-01-08 10:15:00,45.38,45.55,45.32,45.55,57200.0,31.8334,31.9527,31.7913,31.9527,57200.0
2007-01-08 10:20:00,45.56,45.58,45.45,45.48,28000.0,31.9597,31.9737,31.8825,31.9036,28000.0
2007-01-08 10:25:00,45.48,45.56,45.45,45.45,16200.0,31.9036,31.9597,31.8825,31.8825,16200.0
2007-01-08 10:30:00,45.45,45.51,45.43,45.45,22400.0,31.8825,31.9246,31.8685,31.8825,22400.0
2007-01-08 10:35:00,45.46,45.57,45.46,45.57,14600.0,31.8896,31.9667,31.8896,31.9667,14600.0
2007-01-08 10:40:00,45.56,45.72,45.55,45.72,43200.0,31.9597,32.0719,31.9527,32.0719,43200.0
2007-01-08 10:45:00,45.72,45.72,45.58,45.6,21800.0,32.0719,32.0719,31.9737,31.9878,21800.0
2007-01-08 10:50:00,45.6,45.69,45.58,45.66,43800.0,31.9878,32.0509,31.9737,32.0298,43800.0
2007-01-08 10:55:00,45.67,45.68,45.54,45.57,40600.0,32.0369,32.0439,31.9457,31.9667,40600.0
2007-01-08 11:00:00,45.59,45.63,45.52,45.63,26800.0,31.9807,32.0088,31.9316,32.0088,26800.0
2007-01-08 11:05:00,45.63,45.67,45.62,45.66,16000.0,32.0088,32.0369,32.0018,32.0298,16000.0
2007-01-08 11:10:00,45.65,45.65,45.58,45.62,22200.0,32.0228,32.0228,31.9737,32.0018,22200.0
2007-01-08 11:15:00,45.62,45.74,45.62,45.74,33200.0,32.0018,32.086,32.0018,32.086,33200.0
2007-01-08 11:20:00,45.74,45.79,45.68,45.71,98600.0,32.086,32.121,32.0439,32.0649,98600.0
2007-01-08 11:25:00,45.7,45.7,45.58,45.58,74200.0,32.0579,32.0579,31.9737,31.9737,74200.0
2007-01-08 11:30:00,45.58,45.63,45.56,45.58,45400.0,31.9737,32.0088,31.9597,31.9737,45400.0
2007-01-08 11:35:00,45.59,45.7,45.58,45.65,19200.0,31.9807,32.0579,31.9737,32.0228,19200.0
2007-01-08 11:40:00,45.63,45.72,45.63,45.72,14000.0,32.0088,32.0719,32.0088,32.0719,14000.0
2007-01-08 11:45:00,45.72,45.76,45.68,45.73,18600.0,32.0719,32.1,32.0439,32.079,18600.0
2007-01-08 11:50:00,45.72,45.76,45.72,45.76,19400.0,32.0719,32.1,32.0719,32.1,19400.0
2007-01-08 11:55:00,45.75,45.8,45.74,45.77,18200.0,32.093,32.1281,32.086,32.107,18200.0
2007-01-08 12:00:00,45.77,45.77,45.71,45.72,30600.0,32.107,32.107,32.0649,32.0719,30600.0
2007-01-08 12:05:00,45.72,45.73,45.71,45.72,9600.0,32.0719,32.079,32.0649,32.0719,9600.0
2007-01-08 12:10:00,45.73,45.81,45.73,45.81,19000.0,32.079,32.1351,32.079,32.1351,19000.0
2007-01-08 12:15:00,45.81,45.81,45.73,45.74,11400.0,32.1351,32.1351,32.079,32.086,11400.0
2007-01-08 12:20:00,45.76,45.91,45.75,45.85,55200.0,32.1,32.2052,32.093,32.1631,55200.0
2007-01-08 12:25:00,45.85,45.89,45.81,45.88,24200.0,32.1631,32.1912,32.1351,32.1842,24200.0
2007-01-08 12:30:00,45.88,45.89,45.85,45.87,13800.0,32.1842,32.1912,32.1631,32.1772,13800.0
2007-01-08 12:35:00,45.87,45.94,45.87,45.93,15400.0,32.1772,32.2263,32.1772,32.2193,15400.0
2007-01-08 12:40:00,45.92,45.96,45.88,45.88,22800.0,32.2122,32.2403,32.1842,32.1842,22800.0
2007-01-08 12:45:00,45.88,45.9,45.84,45.85,34800.0,32.1842,32.1982,32.1561,32.1631,34800.0
2007-01-08 12:50:00,45.85,45.91,45.85,45.9,18200.0,32.1631,32.2052,32.1631,32.1982,18200.0
2007-01-08 12:55:00,45.9,45.97,45.89,45.93,76600.0,32.1982,32.2473,32.1912,32.2193,76600.0
2007-01-08 13:00:00,45.93,45.93,45.9,45.92,32200.0,32.2193,32.2193,32.1982,32.2122,32200.0
2007-01-08 13:05:00,45.93,45.97,45.87,45.92,22800.0,32.2193,32.2473,32.1772,32.2122,22800.0
2007-01-08 13:10:00,45.92,45.94,45.9,45.91,19200.0,32.2122,32.2263,32.1982,32.2052,19200.0
2007-01-08 13:15:00,45.91,45.96,45.85,45.93,85000.0,32.2052,32.2403,32.1631,32.2193,85000.0
2007-01-08 13:20:00,45.93,45.94,45.87,45.88,17200.0,32.2193,32.2263,32.1772,32.1842,17200.0
2007-01-08 13:25:00,45.88,45.91,45.87,45.88,27800.0,32.1842,32.2052,32.1772,32.1842,27800.0
2007-01-08 13:30:00,45.88,45.91,45.87,45.91,28800.0,32.1842,32.2052,32.1772,32.2052,28800.0
2007-01-08 13:35:00,45.9,45.92,45.88,45.88,33600.0,32.1982,32.2122,32.1842,32.1842,33600.0
2007-01-08 13:40:00,45.89,45.98,45.88,45.93,44600.0,32.1912,32.2543,32.1842,32.2193,44600.0
2007-01-08 13:45:00,45.94,46.04,45.94,45.98,65800.0,32.2263,32.2964,32.2263,32.2543,65800.0
2007-01-08 13:50:00,45.98,46.02,45.95,45.98,49600.0,32.2543,32.2824,32.2333,32.2543,49600.0
2007-01-08 13:55:00,45.98,46.05,45.95,45.95,56000.0,32.2543,32.3034,32.2333,32.2333,56000.0
2007-01-08 14:00:00,45.95,45.96,45.9,45.91,131000.0,32.2333,32.2403,32.1982,32.2052,131000.0
2007-01-08 14:05:00,45.91,46.01,45.9,45.99,27000.0,32.2052,32.2754,32.1982,32.2613,27000.0
2007-01-08 14:10:00,45.99,46.05,45.92,46.02,20800.0,32.2613,32.3034,32.2122,32.2824,20800.0
2007-01-08 14:15:00,46.01,46.04,45.95,45.98,23000.0,32.2754,32.2964,32.2333,32.2543,23000.0
2007-01-08 14:20:00,45.98,45.99,45.95,45.99,20200.0,32.2543,32.2613,32.2333,32.2613,20200.0
2007-01-08 14:25:00,45.98,46.0,45.94,45.96,33800.0,32.2543,32.2684,32.2263,32.2403,33800.0
2007-01-08 14:30:00,45.96,45.99,45.93,45.95,37600.0,32.2403,32.2613,32.2193,32.2333,37600.0
2007-01-08 14:35:00,45.94,45.96,45.88,45.9,52400.0,32.2263,32.2403,32.1842,32.1982,52400.0
2007-01-08 14:40:00,45.89,45.9,45.81,45.81,70200.0,32.1912,32.1982,32.1351,32.1351,70200.0
2007-01-08 14:45:00,45.81,45.84,45.76,45.76,45800.0,32.1351,32.1561,32.1,32.1,45800.0
2007-01-08 14:50:00,45.76,45.77,45.71,45.72,52400.0,32.1,32.107,32.0649,32.0719,52400.0
2007-01-08 14:55:00,45.72,45.74,45.67,45.67,46600.0,32.0719,32.086,32.0369,32.0369,46600.0
2007-01-08 15:00:00,45.67,45.76,45.67,45.68,58200.0,32.0369,32.1,32.0369,32.0439,58200.0
2007-01-08 15:05:00,45.68,45.81,45.68,45.77,76000.0,32.0439,32.1351,32.0439,32.107,76000.0
2007-01-08 15:10:00,45.75,45.79,45.72,45.76,87800.0,32.093,32.121,32.0719,32.1,87800.0
2007-01-08 15:15:00,45.76,45.82,45.74,45.75,72000.0,32.1,32.1421,32.086,32.093,72000.0
2007-01-08 15:20:00,45.75,45.76,45.71,45.71,58000.0,32.093,32.1,32.0649,32.0649,58000.0
2007-01-08 15:25:00,45.71,45.72,45.67,45.68,50200.0,32.0649,32.0719,32.0369,32.0439,50200.0
2007-01-08 15:30:00,45.68,45.68,45.66,45.67,45000.0,32.0439,32.0439,32.0298,32.0369,45000.0
2007-01-08 15:35:00,45.67,45.68,45.65,45.65,43400.0,32.0369,32.0439,32.0228,32.0228,43400.0
2007-01-08 15:40:00,45.65,45.68,45.64,45.67,30400.0,32.0228,32.0439,32.0158,32.0369,30400.0
2007-01-08 15:45:00,45.67,45.68,45.63,45.65,113400.0,32.0369,32.0439,32.0088,32.0228,113400.0
2007-01-08 15:50:00,45.65,45.68,45.58,45.66,78800.0,32.0228,32.0439,31.9737,32.0298,78800.0
2007-01-08 15:55:00,45.66,45.68,45.6,45.67,65400.0,32.0298,32.0439,31.9878,32.0369,65400.0
2007-01-09 09:30:00,45.65,45.72,45.55,45.55,40600.0,32.0228,32.0719,31.9527,31.9527,40600.0
2007-01-09 09:35:00,45.55,45.79,45.53,45.77,52600.0,31.9527,32.121,31.9387,32.107,52600.0
2007-01-09 09:40:00,45.8,45.82,45.61,45.61,44000.0,32.1281,32.1421,31.9948,31.9948,44000.0
2007-01-09 09:45:00,45.61,45.62,45.52,45.52,55800.0,31.9948,32.0018,31.9316,31.9316,55800.0
2007-01-09 09:50:00,45.51,45.61,45.48,45.56,134400.0,31.9246,31.9948,31.9036,31.9597,134400.0
2007-01-09 09:55:00,45.52,45.6,45.44,45.55,84600.0,31.9316,31.9878,31.8755,31.9527,84600.0
2007-01-09 10:00:00,45.54,45.66,45.47,45.52,67000.0,31.9457,32.0298,31.8966,31.9316,67000.0
2007-01-09 10:05:00,45.52,45.53,45.45,45.52,74200.0,31.9316,31.9387,31.8825,31.9316,74200.0
2007-01-09 10:10:00,45.51,45.57,45.48,45.57,49800.0,31.9246,31.9667,31.9036,31.9667,49800.0
2007-01-09 10:15:00,45.57,45.59,45.46,45.48,43800.0,31.9667,31.9807,31.8896,31.9036,43800.0
2007-01-09 10:20:00,45.48,45.67,45.45,45.67,25600.0,31.9036,32.0369,31.8825,32.0369,25600.0
2007-01-09 10:25:00,45.67,45.78,45.62,45.77,34000.0,32.0369,32.114,32.0018,32.107,34000.0
2007-01-09 10:30:00,45.75,45.79,45.72,45.75,26600.0,32.093,32.121,32.0719,32.093,26600.0
2007-01-09 10:35:00,45.76,45.85,45.75,45.83,32200.0,32.1,32.1631,32.093,32.1491,32200.0
2007-01-09 10:40:00,45.85,45.89,45.84,45.85,54600.0,32.1631,32.1912,32.1561,32.1631,54600.0
2007-01-09 10:45:00,45.85,45.88,45.79,45.84,30000.0,32.1631,32.1842,32.121,32.1561,30000.0
2007-01-09 10:50:00,45.8,45.81,45.7,45.72,34000.0,32.1281,32.1351,32.0579,32.0719,34000.0
2007-01-09 10:55:00,45.73,45.78,45.69,45.78,19000.0,32.079,32.114,32.0509,32.114,19000.0
2007-01-09 11:00:00,45.78,45.83,45.77,45.8,22000.0,32.114,32.1491,32.107,32.1281,22000.0
2007-01-09 11:05:00,45.79,45.84,45.78,45.84,13600.0,32.121,32.1561,32.114,32.1561,13600.0
2007-01-09 11:10:00,45.85,45.91,45.82,45.84,40200.0,32.1631,32.2052,32.1421,32.1561,40200.0
2007-01-09 11:15:00,45.82,45.84,45.76,45.8,60200.0,32.1421,32.1561,32.1,32.1281,60200.0
2007-01-09 11:20:00,45.81,45.81,45.7,45.72,34800.0,32.1351,32.1351,32.0579,32.0719,34800.0
2007-01-09 11:25:00,45.72,45.72,45.55,45.61,64600.0,32.0719,32.0719,31.9527,31.9948,64600.0
2007-01-09 11:30:00,45.61,45.69,45.6,45.65,23400.0,31.9948,32.0509,31.9878,32.0228,23400.0
2007-01-09 11:35:00,45.68,45.72,45.65,45.72,10200.0,32.0439,32.0719,32.0228,32.0719,10200.0
2007-01-09 11:40:00,45.72,45.72,45.55,45.55,37000.0,32.0719,32.0719,31.9527,31.9527,37000.0
2007-01-09 11:45:00,45.55,45.63,45.55,45.62,15400.0,31.9527,32.0088,31.9527,32.0018,15400.0
2007-01-09 11:50:00,45.61,45.66,45.59,45.63,24200.0,31.9948,32.0298,31.9807,32.0088,24200.0
2007-01-09 11:55:00,45.62,45.62,45.52,45.58,39600.0,32.0018,32.0018,31.9316,31.9737,39600.0
2007-01-09 12:00:00,45.56,45.6,45.52,45.6,123600.0,31.9597,31.9878,31.9316,31.9878,123600.0
2007-01-09 12:05:00,45.59,45.63,45.54,45.63,25600.0,31.9807,32.0088,31.9457,32.0088,25600.0
2007-01-09 12:10:00,45.63,45.67,45.6,45.66,15600.0,32.0088,32.0369,31.9878,32.0298,15600.0
2007-01-09 12:15:00,45.66,45.74,45.63,45.73,31400.0,32.0298,32.086,32.0088,32.079,31400.0
2007-01-09 12:20:00,45.73,45.74,45.63,45.63,16800.0,32.079,32.086,32.0088,32.0088,16800.0
2007-01-09 12:25:00,45.62,45.68,45.6,45.68,19400.0,32.0018,32.0439,31.9878,32.0439,19400.0
2007-01-09 12:30:00,45.67,45.78,45.64,45.75,99800.0,32.0369,32.114,32.0158,32.093,99800.0
2007-01-09 12:35:00,45.74,45.74,45.66,45.68,13800.0,32.086,32.086,32.0298,32.0439,13800.0
2007-01-09 12:40:00,45.67,45.79,45.67,45.74,33600.0,32.0369,32.121,32.0369,32.086,33600.0
2007-01-09 12:45:00,45.76,45.82,45.69,45.7,36800.0,32.1,32.1421,32.0509,32.0579,36800.0
2007-01-09 12:50:00,45.71,45.78,45.67,45.72,12400.0,32.0649,32.114,32.0369,32.0719,12400.0
2007-01-09 12:55:00,45.73,45.79,45.7,45.75,5800.0,32.079,32.121,32.0579,32.093,5800.0
2007-01-09 13:00:00,45.78,45.78,45.63,45.64,36000.0,32.114,32.114,32.0088,32.0158,36000.0
2007-01-09 13:05:00,45.63,45.65,45.63,45.64,50400.0,32.0088,32.0228,32.0088,32.0158,50400.0
2007-01-09 13:10:00,45.64,45.69,45.64,45.66,86400.0,32.0158,32.0509,32.0158,32.0298,86400.0
2007-01-09 13:15:00,45.64,45.66,45.63,45.65,31200.0,32.0158,32.0298,32.0088,32.0228,31200.0
2007-01-09 13:20:00,45.64,45.65,45.63,45.64,26200.0,32.0158,32.0228,32.0088,32.0158,26200.0
2007-01-09 13:25:00,45.63,45.66,45.63,45.65,35400.0,32.0088,32.0298,32.0088,32.0228,35400.0
2007-01-09 13:30:00,45.65,45.65,45.64,45.65,52000.0,32.0228,32.0228,32.0158,32.0228,52000.0
2007-01-09 13:35:00,45.65,45.68,45.63,45.64,54000.0,32.0228,32.0439,32.0088,32.0158,54000.0
2007-01-09 13:40:00,45.65,45.71,45.65,45.65,69800.0,32.0228,32.0649,32.0228,32.0228,69800.0
2007-01-09 13:45:00,45.66,45.74,45.66,45.66,72600.0,32.0298,32.086,32.0298,32.0298,72600.0
2007-01-09 13:50:00,45.65,45.69,45.62,45.66,40200.0,32.0228,32.0509,32.0018,32.0298,40200.0
2007-01-09 13:55:00,45.66,45.66,45.62,45.63,19000.0,32.0298,32.0298,32.0018,32.0088,19000.0
2007-01-09 14:00:00,45.64,45.65,45.6,45.63,84800.0,32.0158,32.0228,31.9878,32.0088,84800.0
2007-01-09 14:05:00,45.63,45.73,45.6,45.67,63000.0,32.0088,32.079,31.9878,32.0369,63000.0
2007-01-09 14:10:00,45.67,45.67,45.63,45.65,43200.0,32.0369,32.0369,32.0088,32.0228,43200.0
2007-01-09 14:15:00,45.63,45.74,45.63,45.68,94000.0,32.0088,32.086,32.0088,32.0439,94000.0
2007-01-09 14:20:00,45.67,45.69,45.63,45.64,50000.0,32.0369,32.0509,32.0088,32.0158,50000.0
2007-01-09 14:25:00,45.63,45.65,45.63,45.65,28600.0,32.0088,32.0228,32.0088,32.0228,28600.0
2007-01-09 14:30:00,45.63,45.65,45.62,45.65,34800.0,32.0088,32.0228,32.0018,32.0228,34800.0
2007-01-09 14:35:00,45.63,45.68,45.62,45.66,86800.0,32.0088,32.0439,32.0018,32.0298,86800.0
2007-01-09 14:40:00,45.65,45.75,45.65,45.74,28400.0,32.0228,32.093,32.0228,32.086,28400.0
2007-01-09 14:45:00,45.75,45.85,45.72,45.85,54800.0,32.093,32.1631,32.0719,32.1631,54800.0
2007-01-09 14:50:00,45.88,45.9,45.83,45.88,48400.0,32.1842,32.1982,32.1491,32.1842,48400.0
2007-01-09 14:55:00,45.88,45.94,45.83,45.92,57800.0,32.1842,32.2263,32.1491,32.2122,57800.0
2007-01-09 15:00:00,45.89,45.92,45.84,45.9,42800.0,32.1912,32.2122,32.1561,32.1982,42800.0
2007-01-09 15:05:00,45.9,45.95,45.87,45.9,65400.0,32.1982,32.2333,32.1772,32.1982,65400.0
2007-01-09 15:10:00,45.9,45.96,45.88,45.96,97800.0,32.1982,32.2403,32.1842,32.2403,97800.0
2007-01-09 15:15:00,45.96,46.03,45.91,45.98,70600.0,32.2403,32.2894,32.2052,32.2543,70600.0
2007-01-09 15:20:00,45.97,46.04,45.95,45.99,44800.0,32.2473,32.2964,32.2333,32.2613,44800.0
2007-01-09 15:25:00,45.99,46.12,45.99,46.06,296200.0,32.2613,32.3525,32.2613,32.3104,296200.0
2007-01-09 15:30:00,46.05,46.18,46.04,46.13,127600.0,32.3034,32.3946,32.2964,32.3595,127600.0
2007-01-09 15:35:00,46.12,46.14,46.09,46.11,52200.0,32.3525,32.3666,32.3315,32.3455,52200.0
2007-01-09 15:40:00,46.1,46.21,46.09,46.17,126000.0,32.3385,32.4157,32.3315,32.3876,126000.0
2007-01-09 15:45:00,46.16,46.21,46.11,46.17,105600.0,32.3806,32.4157,32.3455,32.3876,105600.0
2007-01-09 15:50:00,46.16,46.21,46.13,46.15,92600.0,32.3806,32.4157,32.3595,32.3736,92600.0
2007-01-09 15:55:00,46.15,46.15,46.05,46.1,104800.0,32.3736,32.3736,32.3034,32.3385,104800.0
2007-01-10 09:30:00,45.98,46.08,45.76,46.06,131000.0,32.2543,32.3245,32.1,32.3104,131000.0
2007-01-10 09:35:00,46.03,46.16,45.88,46.01,127400.0,32.2894,32.3806,32.1842,32.2754,127400.0
2007-01-10 09:40:00,46.01,46.06,45.73,45.85,87200.0,32.2754,32.3104,32.079,32.1631,87200.0
2007-01-10 09:45:00,45.83,45.83,45.74,45.77,63400.0,32.1491,32.1491,32.086,32.107,63400.0
2007-01-10 09:50:00,45.77,45.82,45.73,45.79,41200.0,32.107,32.1421,32.079,32.121,41200.0
2007-01-10 09:55:00,45.79,45.95,45.79,45.9,60600.0,32.121,32.2333,32.121,32.1982,60600.0
2007-01-10 10:00:00,45.88,46.06,45.87,45.9,76000.0,32.1842,32.3104,32.1772,32.1982,76000.0
2007-01-10 10:05:00,45.92,46.02,45.92,46.02,34400.0,32.2122,32.2824,32.2122,32.2824,34400.0
2007-01-10 10:10:00,46.02,46.02,45.83,45.83,57000.0,32.2824,32.2824,32.1491,32.1491,57000.0
2007-01-10 10:15:00,45.83,45.99,45.83,45.99,110800.0,32.1491,32.2613,32.1491,32.2613,110800.0
2007-01-10 10:20:00,45.99,46.01,45.93,45.94,66400.0,32.2613,32.2754,32.2193,32.2263,66400.0
2007-01-10 10:25:00,45.94,45.95,45.87,45.9,95600.0,32.2263,32.2333,32.1772,32.1982,95600.0
2007-01-10 10:30:00,45.88,45.92,45.85,45.91,95600.0,32.1842,32.2122,32.1631,32.2052,95600.0
2007-01-10 10:35:00,45.91,45.97,45.82,45.97,73200.0,32.2052,32.2473,32.1421,32.2473,73200.0
2007-01-10 10:40:00,45.96,46.07,45.95,45.97,91800.0,32.2403,32.3175,32.2333,32.2473,91800.0
2007-01-10 10:45:00,45.97,46.02,45.96,45.99,54200.0,32.2473,32.2824,32.2403,32.2613,54200.0
2007-01-10 10:50:00,46.0,46.01,45.93,45.97,43400.0,32.2684,32.2754,32.2193,32.2473,43400.0
2007-01-10 10:55:00,45.98,45.98,45.88,45.91,42600.0,32.2543,32.2543,32.1842,32.2052,42600.0
2007-01-10 11:00:00,45.92,45.97,45.8,45.87,100800.0,32.2122,32.2473,32.1281,32.1772,100800.0
2007-01-10 11:05:00,45.85,45.94,45.81,45.84,53200.0,32.1631,32.2263,32.1351,32.1561,53200.0
2007-01-10 11:10:00,45.82,45.82,45.74,45.79,71600.0,32.1421,32.1421,32.086,32.121,71600.0
2007-01-10 11:15:00,45.8,45.8,45.75,45.77,58800.0,32.1281,32.1281,32.093,32.107,58800.0
2007-01-10 11:20:00,45.79,45.81,45.76,45.76,45000.0,32.121,32.1351,32.1,32.1,45000.0
2007-01-10 11:25:00,45.76,45.77,45.73,45.74,54200.0,32.1,32.107,32.079,32.086,54200.0
2007-01-10 11:30:00,45.74,45.74,45.65,45.71,64200.0,32.086,32.086,32.0228,32.0649,64200.0
2007-01-10 11:35:00,45.7,45.74,45.67,45.74,30800.0,32.0579,32.086,32.0369,32.086,30800.0
2007-01-10 11:40:00,45.74,45.74,45.68,45.69,33400.0,32.086,32.086,32.0439,32.0509,33400.0
2007-01-10 11:45:00,45.69,45.7,45.66,45.7,44400.0,32.0509,32.0579,32.0298,32.0579,44400.0
2007-01-10 11:50:00,45.7,45.74,45.7,45.74,44200.0,32.0579,32.086,32.0579,32.086,44200.0
2007-01-10 11:55:00,45.74,45.77,45.72,45.73,38000.0,32.086,32.107,32.0719,32.079,38000.0
2007-01-10 12:00:00,45.73,45.73,45.7,45.73,58800.0,32.079,32.079,32.0579,32.079,58800.0
2007-01-10 12:05:00,45.73,45.73,45.63,45.68,37600.0,32.079,32.079,32.0088,32.0439,37600.0
2007-01-10 12:10:00,45.67,45.73,45.66,45.71,35800.0,32.0369,32.079,32.0298,32.0649,35800.0
2007-01-10 12:15:00,45.71,45.75,45.69,45.74,38600.0,32.0649,32.093,32.0509,32.086,38600.0
2007-01-10 12:20:00,45.74,45.8,45.72,45.72,33800.0,32.086,32.1281,32.0719,32.0719,33800.0
2007-01-10 12:25:00,45.72,45.72,45.65,45.66,32200.0,32.0719,32.0719,32.0228,32.0298,32200.0
2007-01-10 12:30:00,45.65,45.66,45.57,45.59,46200.0,32.0228,32.0298,31.9667,31.9807,46200.0
2007-01-10 12:35:00,45.58,45.63,45.58,45.63,26400.0,31.9737,32.0088,31.9737,32.0088,26400.0
2007-01-10 12:40:00,45.63,45.67,45.63,45.67,31800.0,32.0088,32.0369,32.0088,32.0369,31800.0
2007-01-10 12:45:00,45.68,45.71,45.65,45.68,32800.0,32.0439,32.0649,32.0228,32.0439,32800.0
2007-01-10 12:50:00,45.69,45.81,45.65,45.76,90800.0,32.0509,32.1351,32.0228,32.1,90800.0
2007-01-10 12:55:00,45.76,45.79,45.71,45.74,41200.0,32.1,32.121,32.0649,32.086,41200.0
2007-01-10 13:00:00,45.77,45.88,45.75,45.87,51800.0,32.107,32.1842,32.093,32.1772,51800.0
2007-01-10 13:05:00,45.87,45.98,45.87,45.98,46200.0,32.1772,32.2543,32.1772,32.2543,46200.0
2007-01-10 13:10:00,45.98,46.05,45.97,46.03,42800.0,32.2543,32.3034,32.2473,32.2894,42800.0
2007-01-10 13:15:00,46.03,46.07,46.01,46.02,22200.0,32.2894,32.3175,32.2754,32.2824,22200.0
2007-01-10 13:20:00,46.02,46.04,45.95,45.96,56600.0,32.2824,32.2964,32.2333,32.2403,56600.0
2007-01-10 13:25:00,45.96,46.02,45.96,46.02,51400.0,32.2403,32.2824,32.2403,32.2824,51400.0
2007-01-10 13:30:00,46.05,46.05,45.96,45.99,15200.0,32.3034,32.3034,32.2403,32.2613,15200.0
2007-01-10 13:35:00,45.99,46.02,45.98,46.0,37200.0,32.2613,32.2824,32.2543,32.2684,37200.0
2007-01-10 13:40:00,46.01,46.08,45.98,46.06,77200.0,32.2754,32.3245,32.2543,32.3104,77200.0
2007-01-10 13:45:00,46.04,46.04,46.01,46.04,32000.0,32.2964,32.2964,32.2754,32.2964,32000.0
2007-01-10 13:50:00,46.04,46.1,46.04,46.08,50400.0,32.2964,32.3385,32.2964,32.3245,50400.0
2007-01-10 13:55:00,46.08,46.12,46.08,46.09,21200.0,32.3245,32.3525,32.3245,32.3315,21200.0
2007-01-10 14:00:00,46.1,46.15,46.05,46.1,56600.0,32.3385,32.3736,32.3034,32.3385,56600.0
2007-01-10 14:05:00,46.14,46.17,46.07,46.16,52400.0,32.3666,32.3876,32.3175,32.3806,52400.0
2007-01-10 14:10:00,46.17,46.21,46.16,46.21,53400.0,32.3876,32.4157,32.3806,32.4157,53400.0
2007-01-10 14:15:00,46.19,46.35,46.18,46.26,185200.0,32.4016,32.5139,32.3946,32.4507,185200.0
2007-01-10 14:20:00,46.26,46.27,46.18,46.19,42600.0,32.4507,32.4578,32.3946,32.4016,42600.0
2007-01-10 14:25:00,46.19,46.23,46.14,46.18,59000.0,32.4016,32.4297,32.3666,32.3946,59000.0
2007-01-10 14:30:00,46.18,46.22,46.13,46.19,38400.0,32.3946,32.4227,32.3595,32.4016,38400.0
2007-01-10 14:35:00,46.19,46.24,46.17,46.18,26800.0,32.4016,32.4367,32.3876,32.3946,26800.0
2007-01-10 14:40:00,46.18,46.25,46.16,46.24,23400.0,32.3946,32.4437,32.3806,32.4367,23400.0
2007-01-10 14:45:00,46.25,46.31,46.24,46.27,23600.0,32.4437,32.4858,32.4367,32.4578,23600.0
2007-01-10 14:50:00,46.32,46.35,46.27,46.33,41800.0,32.4928,32.5139,32.4578,32.4998,41800.0
2007-01-10 14:55:00,46.33,46.35,46.3,46.35,51600.0,32.4998,32.5139,32.4788,32.5139,51600.0
2007-01-10 15:00:00,46.35,46.39,46.35,46.37,44600.0,32.5139,32.5419,32.5139,32.5279,44600.0
2007-01-10 15:05:00,46.37,46.46,46.35,46.37,83800.0,32.5279,32.591,32.5139,32.5279,83800.0
2007-01-10 15:10:00,46.36,46.46,46.36,46.46,67400.0,32.5209,32.591,32.5209,32.591,67400.0
2007-01-10 15:15:00,46.44,46.54,46.44,46.47,137000.0,32.577,32.6472,32.577,32.5981,137000.0
2007-01-10 15:20:00,46.47,46.48,46.43,46.45,50800.0,32.5981,32.6051,32.57,32.584,50800.0
2007-01-10 15:25:00,46.45,46.45,46.39,46.4,62200.0,32.584,32.584,32.5419,32.5489,62200.0
2007-01-10 15:30:00,46.39,46.41,46.37,46.38,84400.0,32.5419,32.556,32.5279,32.5349,84400.0
2007-01-10 15:35:00,46.39,46.41,46.37,46.38,40000.0,32.5419,32.556,32.5279,32.5349,40000.0
2007-01-10 15:40:00,46.38,46.44,46.37,46.39,91400.0,32.5349,32.577,32.5279,32.5419,91400.0
2007-01-10 15:45:00,46.4,46.4,46.26,46.34,201200.0,32.5489,32.5489,32.4507,32.5069,201200.0
2007-01-10 15:50:00,46.33,46.35,46.33,46.34,100000.0,32.4998,32.5139,32.4998,32.5069,100000.0
2007-01-10 15:55:00,46.34,46.38,46.31,46.33,114200.0,32.5069,32.5349,32.4858,32.4998,114200.0
2007-01-11 09:30:00,46.33,46.46,46.18,46.18,53600.0,32.4998,32.591,32.3946,32.3946,53600.0
2007-01-11 09:35:00,46.48,46.56,46.31,46.4,193400.0,32.6051,32.6612,32.4858,32.5489,193400.0
2007-01-11 09:40:00,46.41,46.56,46.38,46.56,109800.0,32.556,32.6612,32.5349,32.6612,109800.0
2007-01-11 09:45:00,46.55,46.72,46.55,46.69,74800.0,32.6542,32.7734,32.6542,32.7524,74800.0
2007-01-11 09:50:00,46.68,46.74,46.59,46.67,110000.0,32.7454,32.7875,32.6822,32.7383,110000.0
2007-01-11 09:55:00,46.68,46.74,46.61,46.66,90600.0,32.7454,32.7875,32.6963,32.7313,90600.0
2007-01-11 10:00:00,46.65,46.73,46.65,46.72,71200.0,32.7243,32.7804,32.7243,32.7734,71200.0
2007-01-11 10:05:00,46.72,46.75,46.69,46.71,84200.0,32.7734,32.7945,32.7524,32.7664,84200.0
2007-01-11 10:10:00,46.7,46.81,46.68,46.8,103200.0,32.7594,32.8366,32.7454,32.8295,103200.0
2007-01-11 10:15:00,46.8,46.82,46.69,46.77,57800.0,32.8295,32.8436,32.7524,32.8085,57800.0
2007-01-11 10:20:00,46.77,46.86,46.71,46.81,55000.0,32.8085,32.8716,32.7664,32.8366,55000.0
2007-01-11 10:25:00,46.82,46.85,46.77,46.85,31200.0,32.8436,32.8646,32.8085,32.8646,31200.0
2007-01-11 10:30:00,46.81,47.0,46.79,46.99,111400.0,32.8366,32.9698,32.8225,32.9628,111400.0
2007-01-11 10:35:00,46.99,47.05,46.93,46.96,91600.0,32.9628,33.0049,32.9207,32.9418,91600.0
2007-01-11 10:40:00,46.98,47.05,46.95,46.97,99800.0,32.9558,33.0049,32.9348,32.9488,99800.0
2007-01-11 10:45:00,46.97,47.25,46.96,47.24,119600.0,32.9488,33.1452,32.9418,33.1382,119600.0
2007-01-11 10:50:00,47.22,47.35,47.16,47.24,176600.0,33.1242,33.2154,33.0821,33.1382,176600.0
2007-01-11 10:55:00,47.22,47.36,47.22,47.35,68200.0,33.1242,33.2224,33.1242,33.2154,68200.0
2007-01-11 11:00:00,47.35,47.41,47.34,47.35,72800.0,33.2154,33.2574,33.2083,33.2154,72800.0
2007-01-11 11:05:00,47.35,47.4,47.3,47.31,91600.0,33.2154,33.2504,33.1803,33.1873,91600.0
2007-01-11 11:10:00,47.3,47.32,47.27,47.3,45800.0,33.1803,33.1943,33.1592,33.1803,45800.0
2007-01-11 11:15:00,47.3,47.37,47.3,47.34,36600.0,33.1803,33.2294,33.1803,33.2083,36600.0
2007-01-11 11:20:00,47.33,47.33,47.26,47.29,39800.0,33.2013,33.2013,33.1522,33.1733,39800.0
2007-01-11 11:25:00,47.29,47.31,47.24,47.27,52600.0,33.1733,33.1873,33.1382,33.1592,52600.0
2007-01-11 11:30:00,47.27,47.28,47.24,47.28,32200.0,33.1592,33.1663,33.1382,33.1663,32200.0
2007-01-11 11:35:00,47.28,47.33,47.28,47.3,48000.0,33.1663,33.2013,33.1663,33.1803,48000.0
2007-01-11 11:40:00,47.3,47.39,47.29,47.38,63800.0,33.1803,33.2434,33.1733,33.2364,63800.0
2007-01-11 11:45:00,47.38,47.4,47.33,47.4,87400.0,33.2364,33.2504,33.2013,33.2504,87400.0
2007-01-11 11:50:00,47.4,47.4,47.36,47.36,48400.0,33.2504,33.2504,33.2224,33.2224,48400.0
2007-01-11 11:55:00,47.36,47.38,47.35,47.38,20400.0,33.2224,33.2364,33.2154,33.2364,20400.0
2007-01-11 12:00:00,47.38,47.42,47.37,47.38,95800.0,33.2364,33.2645,33.2294,33.2364,95800.0
2007-01-11 12:05:00,47.39,47.43,47.37,47.41,53200.0,33.2434,33.2715,33.2294,33.2574,53200.0
2007-01-11 12:10:00,47.4,47.43,47.4,47.43,28400.0,33.2504,33.2715,33.2504,33.2715,28400.0
2007-01-11 12:15:00,47.42,47.49,47.42,47.46,44000.0,33.2645,33.3136,33.2645,33.2925,44000.0
2007-01-11 12:20:00,47.46,47.54,47.46,47.51,51200.0,33.2925,33.3486,33.2925,33.3276,51200.0
2007-01-11 12:25:00,47.51,47.62,47.49,47.6,81400.0,33.3276,33.4048,33.3136,33.3907,81400.0
2007-01-11 12:30:00,47.6,47.63,47.56,47.57,49600.0,33.3907,33.4118,33.3627,33.3697,49600.0
2007-01-11 12:35:00,47.56,47.56,47.55,47.56,22600.0,33.3627,33.3627,33.3557,33.3627,22600.0
2007-01-11 12:40:00,47.56,47.61,47.55,47.58,90800.0,33.3627,33.3977,33.3557,33.3767,90800.0
2007-01-11 12:45:00,47.58,47.72,47.58,47.69,59400.0,33.3767,33.4749,33.3767,33.4539,59400.0
2007-01-11 12:50:00,47.69,47.7,47.6,47.64,87400.0,33.4539,33.4609,33.3907,33.4188,87400.0
2007-01-11 12:55:00,47.63,47.66,47.6,47.63,50800.0,33.4118,33.4328,33.3907,33.4118,50800.0
2007-01-11 13:00:00,47.63,47.65,47.6,47.61,51600.0,33.4118,33.4258,33.3907,33.3977,51600.0
2007-01-11 13:05:00,47.61,47.66,47.61,47.61,57600.0,33.3977,33.4328,33.3977,33.3977,57600.0
2007-01-11 13:10:00,47.61,47.63,47.58,47.59,69600.0,33.3977,33.4118,33.3767,33.3837,69600.0
2007-01-11 13:15:00,47.59,47.6,47.57,47.58,48000.0,33.3837,33.3907,33.3697,33.3767,48000.0
2007-01-11 13:20:00,47.56,47.59,47.52,47.59,129400.0,33.3627,33.3837,33.3346,33.3837,129400.0
2007-01-11 13:25:00,47.59,47.59,47.54,47.54,132400.0,33.3837,33.3837,33.3486,33.3486,132400.0
2007-01-11 13:30:00,47.54,47.63,47.53,47.63,85400.0,33.3486,33.4118,33.3416,33.4118,85400.0
2007-01-11 13:35:00,47.62,47.7,47.6,47.68,61600.0,33.4048,33.4609,33.3907,33.4469,61600.0
2007-01-11 13:40:00,47.68,47.68,47.62,47.67,50000.0,33.4469,33.4469,33.4048,33.4398,50000.0
2007-01-11 13:45:00,47.67,47.68,47.62,47.63,32600.0,33.4398,33.4469,33.4048,33.4118,32600.0
2007-01-11 13:50:00,47.63,47.64,47.59,47.59,38000.0,33.4118,33.4188,33.3837,33.3837,38000.0
2007-01-11 13:55:00,47.6,47.62,47.59,47.62,57000.0,33.3907,33.4048,33.3837,33.4048,57000.0
2007-01-11 14:00:00,47.61,47.62,47.53,47.53,81200.0,33.3977,33.4048,33.3416,33.3416,81200.0
2007-01-11 14:05:00,47.54,47.54,47.41,47.41,67600.0,33.3486,33.3486,33.2574,33.2574,67600.0
2007-01-11 14:10:00,47.41,47.42,47.33,47.33,51200.0,33.2574,33.2645,33.2013,33.2013,51200.0
2007-01-11 14:15:00,47.33,47.34,47.26,47.31,69000.0,33.2013,33.2083,33.1522,33.1873,69000.0
2007-01-11 14:20:00,47.31,47.42,47.3,47.42,59400.0,33.1873,33.2645,33.1803,33.2645,59400.0
2007-01-11 14:25:00,47.42,47.5,47.4,47.5,34000.0,33.2645,33.3206,33.2504,33.3206,34000.0
2007-01-11 14:30:00,47.49,47.6,47.49,47.57,55800.0,33.3136,33.3907,33.3136,33.3697,55800.0
2007-01-11 14:35:00,47.57,47.57,47.52,47.52,21000.0,33.3697,33.3697,33.3346,33.3346,21000.0
2007-01-11 14:40:00,47.53,47.59,47.51,47.57,62400.0,33.3416,33.3837,33.3276,33.3697,62400.0
2007-01-11 14:45:00,47.58,47.64,47.55,47.63,67200.0,33.3767,33.4188,33.3557,33.4118,67200.0
2007-01-11 14:50:00,47.63,47.69,47.61,47.62,85800.0,33.4118,33.4539,33.3977,33.4048,85800.0
2007-01-11 14:55:00,47.63,47.65,47.6,47.6,33200.0,33.4118,33.4258,33.3907,33.3907,33200.0
2007-01-11 15:00:00,47.59,47.63,47.57,47.62,61000.0,33.3837,33.4118,33.3697,33.4048,61000.0
2007-01-11 15:05:00,47.62,47.64,47.6,47.62,88800.0,33.4048,33.4188,33.3907,33.4048,88800.0
2007-01-11 15:10:00,47.6,47.71,47.59,47.68,104400.0,33.3907,33.4679,33.3837,33.4469,104400.0
2007-01-11 15:15:00,47.67,47.75,47.63,47.65,98000.0,33.4398,33.496,33.4118,33.4258,98000.0
2007-01-11 15:20:00,47.66,47.69,47.57,47.63,68400.0,33.4328,33.4539,33.3697,33.4118,68400.0
2007-01-11 15:25:00,47.62,47.62,47.56,47.6,57200.0,33.4048,33.4048,33.3627,33.3907,57200.0
2007-01-11 15:30:00,47.61,47.63,47.54,47.55,58400.0,33.3977,33.4118,33.3486,33.3557,58400.0
2007-01-11 15:35:00,47.55,47.61,47.55,47.58,50400.0,33.3557,33.3977,33.3557,33.3767,50400.0
2007-01-11 15:40:00,47.58,47.69,47.58,47.66,112600.0,33.3767,33.4539,33.3767,33.4328,112600.0
2007-01-11 15:45:00,47.67,47.68,47.64,47.65,72600.0,33.4398,33.4469,33.4188,33.4258,72600.0
2007-01-11 15:50:00,47.65,47.68,47.63,47.65,136000.0,33.4258,33.4469,33.4118,33.4258,136000.0
2007-01-11 15:55:00,47.65,47.71,47.65,47.7,166400.0,33.4258,33.4679,33.4258,33.4609,166400.0
2007-01-12 09:35:00,48.33,48.73,48.12,48.67,583800.0,33.9028,34.1834,33.7555,34.1413,583800.0
2007-01-12 09:40:00,48.66,48.89,48.6,48.87,399400.0,34.1343,34.2956,34.0922,34.2816,399400.0
2007-01-12 09:45:00,48.83,48.91,48.73,48.91,216000.0,34.2536,34.3097,34.1834,34.3097,216000.0
2007-01-12 09:50:00,48.91,48.99,48.84,48.9,275400.0,34.3097,34.3658,34.2606,34.3027,275400.0
2007-01-12 09:55:00,48.9,48.95,48.84,48.9,124800.0,34.3027,34.3377,34.2606,34.3027,124800.0
2007-01-12 10:00:00,48.88,49.19,48.88,49.13,288800.0,34.2886,34.5061,34.2886,34.464,288800.0
2007-01-12 10:05:00,49.13,49.13,48.93,49.08,158800.0,34.464,34.464,34.3237,34.4289,158800.0
2007-01-12 10:10:00,49.08,49.13,48.97,49.0,108600.0,34.4289,34.464,34.3518,34.3728,108600.0
2007-01-12 10:15:00,49.0,49.02,48.84,48.91,157400.0,34.3728,34.3868,34.2606,34.3097,157400.0
2007-01-12 10:20:00,48.9,48.93,48.73,48.73,116000.0,34.3027,34.3237,34.1834,34.1834,116000.0
2007-01-12 10:25:00,48.73,48.81,48.56,48.57,155200.0,34.1834,34.2395,34.0642,34.0712,155200.0
2007-01-12 10:30:00,48.55,48.6,48.46,48.52,129200.0,34.0571,34.0922,33.994,34.0361,129200.0
2007-01-12 10:35:00,48.52,48.54,48.4,48.4,96200.0,34.0361,34.0501,33.9519,33.9519,96200.0
2007-01-12 10:40:00,48.36,48.4,48.25,48.27,93200.0,33.9239,33.9519,33.8467,33.8607,93200.0
2007-01-12 10:45:00,48.28,48.31,48.13,48.18,215600.0,33.8677,33.8888,33.7625,33.7976,215600.0
2007-01-12 10:50:00,48.18,48.41,48.18,48.29,177800.0,33.7976,33.9589,33.7976,33.8748,177800.0
2007-01-12 10:55:00,48.29,48.52,48.29,48.5,96000.0,33.8748,34.0361,33.8748,34.0221,96000.0
2007-01-12 11:00:00,48.47,48.55,48.42,48.47,104400.0,34.001,34.0571,33.966,34.001,104400.0
2007-01-12 11:05:00,48.47,48.55,48.43,48.49,44400.0,34.001,34.0571,33.973,34.0151,44400.0
2007-01-12 11:10:00,48.48,48.48,48.42,48.42,31000.0,34.008,34.008,33.966,33.966,31000.0
2007-01-12 11:15:00,48.43,48.52,48.43,48.47,72000.0,33.973,34.0361,33.973,34.001,72000.0
2007-01-12 11:20:00,48.46,48.47,48.37,48.42,52600.0,33.994,34.001,33.9309,33.966,52600.0
2007-01-12 11:25:00,48.41,48.48,48.41,48.44,25600.0,33.9589,34.008,33.9589,33.98,25600.0
2007-01-12 11:30:00,48.43,48.52,48.43,48.5,55800.0,33.973,34.0361,33.973,34.0221,55800.0
2007-01-12 11:35:00,48.5,48.64,48.5,48.58,84200.0,34.0221,34.1203,34.0221,34.0782,84200.0
2007-01-12 11:40:00,48.55,48.58,48.43,48.43,35800.0,34.0571,34.0782,33.973,33.973,35800.0
2007-01-12 11:45:00,48.44,48.48,48.4,48.48,32800.0,33.98,34.008,33.9519,34.008,32800.0
2007-01-12 11:50:00,48.48,48.56,48.48,48.5,51400.0,34.008,34.0642,34.008,34.0221,51400.0
2007-01-12 11:55:00,48.51,48.65,48.5,48.62,26800.0,34.0291,34.1273,34.0221,34.1062,26800.0
2007-01-12 12:00:00,48.63,48.66,48.52,48.54,55000.0,34.1133,34.1343,34.0361,34.0501,55000.0
2007-01-12 12:05:00,48.53,48.59,48.49,48.49,52600.0,34.0431,34.0852,34.0151,34.0151,52600.0
2007-01-12 12:10:00,48.49,48.52,48.49,48.51,43600.0,34.0151,34.0361,34.0151,34.0291,43600.0
2007-01-12 12:15:00,48.51,48.52,48.49,48.52,98400.0,34.0291,34.0361,34.0151,34.0361,98400.0
2007-01-12 12:20:00,48.51,48.6,48.51,48.6,50000.0,34.0291,34.0922,34.0291,34.0922,50000.0
2007-01-12 12:25:00,48.6,48.63,48.58,48.59,47800.0,34.0922,34.1133,34.0782,34.0852,47800.0
2007-01-12 12:30:00,48.59,48.6,48.53,48.55,41800.0,34.0852,34.0922,34.0431,34.0571,41800.0
2007-01-12 12:35:00,48.55,48.68,48.55,48.66,24200.0,34.0571,34.1483,34.0571,34.1343,24200.0
2007-01-12 12:40:00,48.66,48.66,48.57,48.58,40800.0,34.1343,34.1343,34.0712,34.0782,40800.0
2007-01-12 12:45:00,48.58,48.63,48.58,48.6,24200.0,34.0782,34.1133,34.0782,34.0922,24200.0
2007-01-12 12:50:00,48.6,48.71,48.6,48.71,51400.0,34.0922,34.1694,34.0922,34.1694,51400.0
2007-01-12 12:55:00,48.71,48.9,48.7,48.88,85600.0,34.1694,34.3027,34.1624,34.2886,85600.0
2007-01-12 13:00:00,48.88,49.05,48.84,49.04,159000.0,34.2886,34.4079,34.2606,34.4009,159000.0
2007-01-12 13:05:00,49.02,49.1,49.02,49.06,76800.0,34.3868,34.443,34.3868,34.4149,76800.0
2007-01-12 13:10:00,49.06,49.13,49.06,49.1,42000.0,34.4149,34.464,34.4149,34.443,42000.0
2007-01-12 13:15:00,49.1,49.25,49.08,49.2,232600.0,34.443,34.5482,34.4289,34.5131,232600.0
2007-01-12 13:20:00,49.2,49.35,49.19,49.34,145200.0,34.5131,34.6183,34.5061,34.6113,145200.0
2007-01-12 13:25:00,49.33,49.45,49.33,49.38,198200.0,34.6043,34.6885,34.6043,34.6394,198200.0
2007-01-12 13:30:00,49.37,49.41,49.24,49.25,139600.0,34.6324,34.6604,34.5412,34.5482,139600.0
2007-01-12 13:35:00,49.25,49.35,49.23,49.31,81400.0,34.5482,34.6183,34.5342,34.5903,81400.0
2007-01-12 13:40:00,49.29,49.4,49.18,49.27,132800.0,34.5762,34.6534,34.4991,34.5622,132800.0
2007-01-12 13:45:00,49.26,49.38,49.26,49.38,46200.0,34.5552,34.6394,34.5552,34.6394,46200.0
2007-01-12 13:50:00,49.37,49.43,49.35,49.41,64600.0,34.6324,34.6745,34.6183,34.6604,64600.0
2007-01-12 13:55:00,49.41,49.55,49.41,49.49,164000.0,34.6604,34.7586,34.6604,34.7165,164000.0
2007-01-12 14:00:00,49.48,49.55,49.45,49.49,79400.0,34.7095,34.7586,34.6885,34.7165,79400.0
2007-01-12 14:05:00,49.49,49.5,49.44,49.49,88200.0,34.7165,34.7236,34.6815,34.7165,88200.0
2007-01-12 14:10:00,49.5,49.57,49.46,49.56,101800.0,34.7236,34.7727,34.6955,34.7656,101800.0
2007-01-12 14:15:00,49.56,49.58,49.46,49.47,85600.0,34.7656,34.7797,34.6955,34.7025,85600.0
2007-01-12 14:20:00,49.48,49.56,49.46,49.54,82400.0,34.7095,34.7656,34.6955,34.7516,82400.0
2007-01-12 14:25:00,49.54,49.54,49.49,49.52,48600.0,34.7516,34.7516,34.7165,34.7376,48600.0
2007-01-12 14:30:00,49.51,49.52,49.47,49.49,74000.0,34.7306,34.7376,34.7025,34.7165,74000.0
2007-01-12 14:35:00,49.48,49.55,49.47,49.54,55000.0,34.7095,34.7586,34.7025,34.7516,55000.0
2007-01-12 14:40:00,49.55,49.67,49.52,49.63,117400.0,34.7586,34.8428,34.7376,34.8147,117400.0
2007-01-12 14:45:00,49.63,49.67,49.6,49.65,57200.0,34.8147,34.8428,34.7937,34.8288,57200.0
2007-01-12 14:50:00,49.65,49.67,49.62,49.63,87600.0,34.8288,34.8428,34.8077,34.8147,87600.0
2007-01-12 14:55:00,49.63,49.63,49.55,49.56,61800.0,34.8147,34.8147,34.7586,34.7656,61800.0
2007-01-12 15:00:00,49.57,49.59,49.52,49.54,67600.0,34.7727,34.7867,34.7376,34.7516,67600.0
2007-01-12 15:05:00,49.54,49.63,49.48,49.49,101000.0,34.7516,34.8147,34.7095,34.7165,101000.0
2007-01-12 15:10:00,49.47,49.49,49.4,49.48,67800.0,34.7025,34.7165,34.6534,34.7095,67800.0
2007-01-12 15:15:00,49.48,49.53,49.45,49.49,74200.0,34.7095,34.7446,34.6885,34.7165,74200.0
2007-01-12 15:20:00,49.49,49.56,49.47,49.56,64200.0,34.7165,34.7656,34.7025,34.7656,64200.0
2007-01-12 15:25:00,49.55,49.65,49.53,49.63,92800.0,34.7586,34.8288,34.7446,34.8147,92800.0
2007-01-12 15:30:00,49.63,49.69,49.57,49.68,120600.0,34.8147,34.8568,34.7727,34.8498,120600.0
2007-01-12 15:35:00,49.69,49.74,49.68,49.7,109000.0,34.8568,34.8919,34.8498,34.8639,109000.0
2007-01-12 15:40:00,49.7,49.8,49.66,49.72,171600.0,34.8639,34.934,34.8358,34.8779,171600.0
2007-01-12 15:45:00,49.72,49.74,49.67,49.71,142800.0,34.8779,34.8919,34.8428,34.8709,142800.0
2007-01-12 15:50:00,49.71,49.71,49.59,49.6,108200.0,34.8709,34.8709,34.7867,34.7937,108200.0
2007-01-12 15:55:00,49.59,49.67,49.58,49.66,137400.0,34.7867,34.8428,34.7797,34.8358,137400.0
2007-01-16 09:30:00,49.87,49.88,49.75,49.81,214400.0,34.9831,34.9901,34.8989,34.941,214400.0
2007-01-16 09:35:00,49.83,49.87,49.65,49.74,149000.0,34.955,34.9831,34.8288,34.8919,149000.0
2007-01-16 09:40:00,49.74,49.79,49.69,49.77,133400.0,34.8919,34.927,34.8568,34.913,133400.0
2007-01-16 09:45:00,49.77,49.87,49.68,49.83,145600.0,34.913,34.9831,34.8498,34.955,145600.0
2007-01-16 09:50:00,49.83,49.85,49.56,49.64,84200.0,34.955,34.9691,34.7656,34.8218,84200.0
2007-01-16 09:55:00,49.64,49.77,49.53,49.68,149800.0,34.8218,34.913,34.7446,34.8498,149800.0
2007-01-16 10:00:00,49.66,49.66,49.32,49.32,160200.0,34.8358,34.8358,34.5973,34.5973,160200.0
2007-01-16 10:05:00,49.32,49.38,49.2,49.2,143600.0,34.5973,34.6394,34.5131,34.5131,143600.0
2007-01-16 10:10:00,49.19,49.38,49.14,49.32,108800.0,34.5061,34.6394,34.471,34.5973,108800.0
2007-01-16 10:15:00,49.32,49.44,49.25,49.3,187000.0,34.5973,34.6815,34.5482,34.5833,187000.0
2007-01-16 10:20:00,49.29,49.31,49.18,49.18,31400.0,34.5762,34.5903,34.4991,34.4991,31400.0
2007-01-16 10:25:00,49.2,49.28,49.2,49.26,39800.0,34.5131,34.5692,34.5131,34.5552,39800.0
2007-01-16 10:30:00,49.24,49.4,49.24,49.27,73200.0,34.5412,34.6534,34.5412,34.5622,73200.0
2007-01-16 10:35:00,49.27,49.3,49.24,49.27,62400.0,34.5622,34.5833,34.5412,34.5622,62400.0
2007-01-16 10:40:00,49.27,49.3,49.26,49.3,40400.0,34.5622,34.5833,34.5552,34.5833,40400.0
2007-01-16 10:45:00,49.29,49.3,49.2,49.2,22800.0,34.5762,34.5833,34.5131,34.5131,22800.0
2007-01-16 10:50:00,49.2,49.21,49.13,49.19,59000.0,34.5131,34.5201,34.464,34.5061,59000.0
2007-01-16 10:55:00,49.21,49.23,49.12,49.13,61000.0,34.5201,34.5342,34.457,34.464,61000.0
2007-01-16 11:00:00,49.13,49.24,49.13,49.22,71400.0,34.464,34.5412,34.464,34.5271,71400.0
2007-01-16 11:05:00,49.22,49.22,49.12,49.15,36200.0,34.5271,34.5271,34.457,34.478,36200.0
2007-01-16 11:10:00,49.15,49.22,49.15,49.21,33600.0,34.478,34.5271,34.478,34.5201,33600.0
2007-01-16 11:15:00,49.21,49.23,49.19,49.2,45400.0,34.5201,34.5342,34.5061,34.5131,45400.0
2007-01-16 11:20:00,49.19,49.23,49.18,49.23,31800.0,34.5061,34.5342,34.4991,34.5342,31800.0
2007-01-16 11:25:00,49.23,49.23,49.18,49.19,20000.0,34.5342,34.5342,34.4991,34.5061,20000.0
2007-01-16 11:30:00,49.19,49.24,49.18,49.23,25200.0,34.5061,34.5412,34.4991,34.5342,25200.0
2007-01-16 11:35:00,49.23,49.24,49.21,49.22,25400.0,34.5342,34.5412,34.5201,34.5271,25400.0
2007-01-16 11:40:00,49.21,49.3,49.21,49.26,41400.0,34.5201,34.5833,34.5201,34.5552,41400.0
2007-01-16 11:45:00,49.26,49.27,49.24,49.27,31000.0,34.5552,34.5622,34.5412,34.5622,31000.0
2007-01-16 11:50:00,49.27,49.29,49.26,49.28,16000.0,34.5622,34.5762,34.5552,34.5692,16000.0
2007-01-16 11:55:00,49.27,49.34,49.26,49.26,20600.0,34.5622,34.6113,34.5552,34.5552,20600.0
2007-01-16 12:00:00,49.27,49.32,49.27,49.29,20800.0,34.5622,34.5973,34.5622,34.5762,20800.0
2007-01-16 12:05:00,49.29,49.29,49.23,49.24,12000.0,34.5762,34.5762,34.5342,34.5412,12000.0
2007-01-16 12:10:00,49.23,49.32,49.23,49.3,28400.0,34.5342,34.5973,34.5342,34.5833,28400.0
2007-01-16 12:15:00,49.3,49.3,49.19,49.2,11600.0,34.5833,34.5833,34.5061,34.5131,11600.0
2007-01-16 12:20:00,49.2,49.25,49.2,49.2,30400.0,34.5131,34.5482,34.5131,34.5131,30400.0
2007-01-16 12:25:00,49.2,49.24,49.2,49.24,17400.0,34.5131,34.5412,34.5131,34.5412,17400.0
2007-01-16 12:30:00,49.25,49.31,49.25,49.29,24600.0,34.5482,34.5903,34.5482,34.5762,24600.0
2007-01-16 12:35:00,49.29,49.34,49.27,49.29,37800.0,34.5762,34.6113,34.5622,34.5762,37800.0
2007-01-16 12:40:00,49.27,49.33,49.26,49.32,42800.0,34.5622,34.6043,34.5552,34.5973,42800.0
2007-01-16 12:45:00,49.33,49.33,49.26,49.27,23400.0,34.6043,34.6043,34.5552,34.5622,23400.0
2007-01-16 12:50:00,49.27,49.27,49.13,49.15,33200.0,34.5622,34.5622,34.464,34.478,33200.0
2007-01-16 12:55:00,49.16,49.18,49.16,49.17,14000.0,34.485,34.4991,34.485,34.4921,14000.0
2007-01-16 13:00:00,49.17,49.23,49.17,49.23,16400.0,34.4921,34.5342,34.4921,34.5342,16400.0
2007-01-16 13:05:00,49.23,49.23,49.18,49.18,31200.0,34.5342,34.5342,34.4991,34.4991,31200.0
2007-01-16 13:10:00,49.18,49.18,49.09,49.09,49200.0,34.4991,34.4991,34.4359,34.4359,49200.0
2007-01-16 13:15:00,49.08,49.11,49.02,49.09,31400.0,34.4289,34.45,34.3868,34.4359,31400.0
2007-01-16 13:20:00,49.08,49.14,49.08,49.11,24200.0,34.4289,34.471,34.4289,34.45,24200.0
2007-01-16 13:25:00,49.1,49.11,49.09,49.09,17600.0,34.443,34.45,34.4359,34.4359,17600.0
2007-01-16 13:30:00,49.1,49.1,49.08,49.09,18200.0,34.443,34.443,34.4289,34.4359,18200.0
2007-01-16 13:35:00,49.09,49.09,49.07,49.08,39400.0,34.4359,34.4359,34.4219,34.4289,39400.0
2007-01-16 13:40:00,49.08,49.1,49.07,49.09,36400.0,34.4289,34.443,34.4219,34.4359,36400.0
2007-01-16 13:45:00,49.1,49.18,49.09,49.18,15800.0,34.443,34.4991,34.4359,34.4991,15800.0
2007-01-16 13:50:00,49.16,49.24,49.16,49.24,26200.0,34.485,34.5412,34.485,34.5412,26200.0
2007-01-16 13:55:00,49.24,49.26,49.21,49.26,28200.0,34.5412,34.5552,34.5201,34.5552,28200.0
2007-01-16 14:00:00,49.25,49.25,49.23,49.24,17600.0,34.5482,34.5482,34.5342,34.5412,17600.0
2007-01-16 14:05:00,49.24,49.32,49.24,49.32,24600.0,34.5412,34.5973,34.5412,34.5973,24600.0
2007-01-16 14:10:00,49.31,49.37,49.31,49.37,31400.0,34.5903,34.6324,34.5903,34.6324,31400.0
2007-01-16 14:15:00,49.37,49.46,49.33,49.44,36600.0,34.6324,34.6955,34.6043,34.6815,36600.0
2007-01-16 14:20:00,49.43,49.43,49.37,49.39,31400.0,34.6745,34.6745,34.6324,34.6464,31400.0
2007-01-16 14:25:00,49.39,49.39,49.35,49.37,24800.0,34.6464,34.6464,34.6183,34.6324,24800.0
2007-01-16 14:30:00,49.37,49.44,49.35,49.41,35000.0,34.6324,34.6815,34.6183,34.6604,35000.0
2007-01-16 14:35:00,49.41,49.46,49.41,49.42,32000.0,34.6604,34.6955,34.6604,34.6674,32000.0
2007-01-16 14:40:00,49.42,49.43,49.36,49.39,24200.0,34.6674,34.6745,34.6253,34.6464,24200.0
2007-01-16 14:45:00,49.4,49.51,49.4,49.5,24800.0,34.6534,34.7306,34.6534,34.7236,24800.0
2007-01-16 14:50:00,49.49,49.54,49.49,49.51,26000.0,34.7165,34.7516,34.7165,34.7306,26000.0
2007-01-16 14:55:00,49.5,49.51,49.44,49.46,41800.0,34.7236,34.7306,34.6815,34.6955,41800.0
2007-01-16 15:00:00,49.48,49.52,49.42,49.52,25600.0,34.7095,34.7376,34.6674,34.7376,25600.0
2007-01-16 15:05:00,49.52,49.61,49.52,49.6,38600.0,34.7376,34.8007,34.7376,34.7937,38600.0
2007-01-16 15:10:00,49.6,49.6,49.55,49.55,27600.0,34.7937,34.7937,34.7586,34.7586,27600.0
2007-01-16 15:15:00,49.55,49.56,49.46,49.46,28200.0,34.7586,34.7656,34.6955,34.6955,28200.0
2007-01-16 15:20:00,49.46,49.54,49.45,49.52,34600.0,34.6955,34.7516,34.6885,34.7376,34600.0
2007-01-16 15:25:00,49.52,49.54,49.52,49.54,20400.0,34.7376,34.7516,34.7376,34.7516,20400.0
2007-01-16 15:30:00,49.53,49.53,49.43,49.47,41400.0,34.7446,34.7446,34.6745,34.7025,41400.0
2007-01-16 15:35:00,49.46,49.47,49.44,49.47,38000.0,34.6955,34.7025,34.6815,34.7025,38000.0
2007-01-16 15:40:00,49.48,49.63,49.48,49.62,42200.0,34.7095,34.8147,34.7095,34.8077,42200.0
2007-01-16 15:45:00,49.62,49.62,49.58,49.58,57000.0,34.8077,34.8077,34.7797,34.7797,57000.0
2007-01-16 15:50:00,49.57,49.63,49.55,49.59,46200.0,34.7727,34.8147,34.7586,34.7867,46200.0
2007-01-16 15:55:00,49.59,49.63,49.56,49.58,70200.0,34.7867,34.8147,34.7656,34.7797,70200.0
2007-01-17 09:30:00,49.55,49.55,49.55,49.55,200.0,34.7586,34.7586,34.7586,34.7586,200.0
2007-01-17 09:35:00,49.56,49.73,49.56,49.64,139200.0,34.7656,34.8849,34.7656,34.8218,139200.0
2007-01-17 09:40:00,49.63,49.85,49.63,49.8,133600.0,34.8147,34.9691,34.8147,34.934,133600.0
2007-01-17 09:45:00,49.81,49.89,49.79,49.89,108800.0,34.941,34.9971,34.927,34.9971,108800.0
2007-01-17 09:50:00,49.89,49.95,49.86,49.9,81400.0,34.9971,35.0392,34.9761,35.0041,81400.0
2007-01-17 09:55:00,49.9,49.98,49.85,49.87,48800.0,35.0041,35.0603,34.9691,34.9831,48800.0
2007-01-17 10:00:00,49.88,49.88,49.55,49.66,116000.0,34.9901,34.9901,34.7586,34.8358,116000.0
2007-01-17 10:05:00,49.66,49.73,49.58,49.71,45000.0,34.8358,34.8849,34.7797,34.8709,45000.0
2007-01-17 10:10:00,49.71,49.81,49.64,49.72,51800.0,34.8709,34.941,34.8218,34.8779,51800.0
2007-01-17 10:15:00,49.72,49.81,49.7,49.72,39400.0,34.8779,34.941,34.8639,34.8779,39400.0
2007-01-17 10:20:00,49.72,49.73,49.65,49.67,34600.0,34.8779,34.8849,34.8288,34.8428,34600.0
2007-01-17 10:25:00,49.67,49.72,49.67,49.68,24400.0,34.8428,34.8779,34.8428,34.8498,24400.0
2007-01-17 10:30:00,49.67,49.71,49.57,49.59,51600.0,34.8428,34.8709,34.7727,34.7867,51600.0
2007-01-17 10:35:00,49.6,49.66,49.58,49.6,40200.0,34.7937,34.8358,34.7797,34.7937,40200.0
2007-01-17 10:40:00,49.6,49.68,49.6,49.65,34600.0,34.7937,34.8498,34.7937,34.8288,34600.0
2007-01-17 10:45:00,49.64,49.67,49.63,49.67,16400.0,34.8218,34.8428,34.8147,34.8428,16400.0
2007-01-17 10:50:00,49.67,49.67,49.64,49.64,23200.0,34.8428,34.8428,34.8218,34.8218,23200.0
2007-01-17 10:55:00,49.64,49.65,49.6,49.65,45000.0,34.8218,34.8288,34.7937,34.8288,45000.0
2007-01-17 11:00:00,49.65,49.96,49.65,49.96,66200.0,34.8288,35.0462,34.8288,35.0462,66200.0
2007-01-17 11:05:00,49.96,49.97,49.81,49.95,63600.0,35.0462,35.0533,34.941,35.0392,63600.0
2007-01-17 11:10:00,49.95,49.96,49.91,49.94,19200.0,35.0392,35.0462,35.0112,35.0322,19200.0
2007-01-17 11:15:00,49.95,49.99,49.88,49.89,39800.0,35.0392,35.0673,34.9901,34.9971,39800.0
2007-01-17 11:20:00,49.89,49.95,49.89,49.95,17800.0,34.9971,35.0392,34.9971,35.0392,17800.0
2007-01-17 11:25:00,49.93,49.98,49.88,49.9,22800.0,35.0252,35.0603,34.9901,35.0041,22800.0
2007-01-17 11:30:00,49.88,49.98,49.87,49.97,20600.0,34.9901,35.0603,34.9831,35.0533,20600.0
2007-01-17 11:35:00,49.97,50.08,49.95,50.07,194800.0,35.0533,35.1304,35.0392,35.1234,194800.0
2007-01-17 11:40:00,50.07,50.16,50.04,50.15,86400.0,35.1234,35.1865,35.1024,35.1795,86400.0
2007-01-17 11:45:00,50.13,50.14,50.05,50.1,51600.0,35.1655,35.1725,35.1094,35.1444,51600.0
2007-01-17 11:50:00,50.1,50.19,50.05,50.15,79400.0,35.1444,35.2076,35.1094,35.1795,79400.0
2007-01-17 11:55:00,50.15,50.31,50.15,50.24,132600.0,35.1795,35.2918,35.1795,35.2427,132600.0
2007-01-17 12:00:00,50.24,50.4,50.22,50.33,102400.0,35.2427,35.3549,35.2286,35.3058,102400.0
2007-01-17 12:05:00,50.34,50.45,50.34,50.4,56400.0,35.3128,35.39,35.3128,35.3549,56400.0
2007-01-17 12:10:00,50.38,50.48,50.38,50.43,64000.0,35.3409,35.411,35.3409,35.3759,64000.0
2007-01-17 12:15:00,50.41,50.43,50.35,50.35,60000.0,35.3619,35.3759,35.3198,35.3198,60000.0
2007-01-17 12:20:00,50.35,50.37,50.3,50.31,60400.0,35.3198,35.3338,35.2847,35.2918,60400.0
2007-01-17 12:25:00,50.31,50.43,50.31,50.36,64000.0,35.2918,35.3759,35.2918,35.3268,64000.0
2007-01-17 12:30:00,50.36,50.45,50.35,50.38,63400.0,35.3268,35.39,35.3198,35.3409,63400.0
2007-01-17 12:35:00,50.38,50.43,50.31,50.33,65800.0,35.3409,35.3759,35.2918,35.3058,65800.0
2007-01-17 12:40:00,50.31,50.32,50.2,50.26,101600.0,35.2918,35.2988,35.2146,35.2567,101600.0
2007-01-17 12:45:00,50.26,50.3,50.25,50.3,30000.0,35.2567,35.2847,35.2497,35.2847,30000.0
2007-01-17 12:50:00,50.3,50.33,50.27,50.3,31400.0,35.2847,35.3058,35.2637,35.2847,31400.0
2007-01-17 12:55:00,50.3,50.4,50.3,50.37,19400.0,35.2847,35.3549,35.2847,35.3338,19400.0
2007-01-17 13:00:00,50.37,50.41,50.34,50.37,20600.0,35.3338,35.3619,35.3128,35.3338,20600.0
2007-01-17 13:05:00,50.37,50.37,50.23,50.24,38600.0,35.3338,35.3338,35.2356,35.2427,38600.0
2007-01-17 13:10:00,50.24,50.24,50.1,50.13,52200.0,35.2427,35.2427,35.1444,35.1655,52200.0
2007-01-17 13:15:00,50.13,50.16,50.09,50.1,48200.0,35.1655,35.1865,35.1374,35.1444,48200.0
2007-01-17 13:20:00,50.09,50.2,50.09,50.2,23200.0,35.1374,35.2146,35.1374,35.2146,23200.0
2007-01-17 13:25:00,50.2,50.23,50.19,50.19,17800.0,35.2146,35.2356,35.2076,35.2076,17800.0
2007-01-17 13:30:00,50.19,50.19,50.14,50.17,12200.0,35.2076,35.2076,35.1725,35.1936,12200.0
2007-01-17 13:35:00,50.19,50.27,50.19,50.23,32200.0,35.2076,35.2637,35.2076,35.2356,32200.0
2007-01-17 13:40:00,50.23,50.26,50.2,50.21,14600.0,35.2356,35.2567,35.2146,35.2216,14600.0
2007-01-17 13:45:00,50.2,50.2,50.17,50.17,6600.0,35.2146,35.2146,35.1936,35.1936,6600.0
2007-01-17 13:50:00,50.17,50.2,50.12,50.12,18800.0,35.1936,35.2146,35.1585,35.1585,18800.0
2007-01-17 13:55:00,50.11,50.16,50.09,50.16,16400.0,35.1515,35.1865,35.1374,35.1865,16400.0
2007-01-17 14:00:00,50.15,50.25,50.1,50.24,35000.0,35.1795,35.2497,35.1444,35.2427,35000.0
2007-01-17 14:05:00,50.22,50.24,50.17,50.2,21800.0,35.2286,35.2427,35.1936,35.2146,21800.0
2007-01-17 14:10:00,50.19,50.2,50.05,50.07,45400.0,35.2076,35.2146,35.1094,35.1234,45400.0
2007-01-17 14:15:00,50.06,50.1,50.01,50.08,23400.0,35.1164,35.1444,35.0813,35.1304,23400.0
2007-01-17 14:20:00,50.08,50.08,49.94,49.96,35800.0,35.1304,35.1304,35.0322,35.0462,35800.0
2007-01-17 14:25:00,49.96,49.99,49.88,49.96,85400.0,35.0462,35.0673,34.9901,35.0462,85400.0
2007-01-17 14:30:00,49.96,49.96,49.88,49.92,69600.0,35.0462,35.0462,34.9901,35.0182,69600.0
2007-01-17 14:35:00,49.92,49.98,49.91,49.98,41000.0,35.0182,35.0603,35.0112,35.0603,41000.0
2007-01-17 14:40:00,49.97,50.02,49.94,49.96,20200.0,35.0533,35.0883,35.0322,35.0462,20200.0
2007-01-17 14:45:00,49.94,49.97,49.91,49.94,31800.0,35.0322,35.0533,35.0112,35.0322,31800.0
2007-01-17 14:50:00,49.94,50.01,49.88,50.01,39600.0,35.0322,35.0813,34.9901,35.0813,39600.0
2007-01-17 14:55:00,50.01,50.06,49.97,50.05,67200.0,35.0813,35.1164,35.0533,35.1094,67200.0
2007-01-17 15:00:00,50.05,50.07,50.02,50.04,26600.0,35.1094,35.1234,35.0883,35.1024,26600.0
2007-01-17 15:05:00,50.05,50.06,49.98,49.98,47000.0,35.1094,35.1164,35.0603,35.0603,47000.0
2007-01-17 15:10:00,49.98,50.01,49.93,50.01,111800.0,35.0603,35.0813,35.0252,35.0813,111800.0
2007-01-17 15:15:00,50.01,50.07,49.98,50.07,284200.0,35.0813,35.1234,35.0603,35.1234,284200.0
2007-01-17 15:20:00,50.06,50.14,50.02,50.05,55800.0,35.1164,35.1725,35.0883,35.1094,55800.0
2007-01-17 15:25:00,50.05,50.05,49.97,49.97,39800.0,35.1094,35.1094,35.0533,35.0533,39800.0
2007-01-17 15:30:00,49.97,50.02,49.96,50.02,55000.0,35.0533,35.0883,35.0462,35.0883,55000.0
2007-01-17 15:35:00,50.02,50.07,49.99,50.04,49800.0,35.0883,35.1234,35.0673,35.1024,49800.0
2007-01-17 15:40:00,50.05,50.05,49.98,49.98,31200.0,35.1094,35.1094,35.0603,35.0603,31200.0
2007-01-17 15:45:00,49.98,49.98,49.93,49.94,48200.0,35.0603,35.0603,35.0252,35.0322,48200.0
2007-01-17 15:50:00,49.94,49.95,49.92,49.95,46400.0,35.0322,35.0392,35.0182,35.0392,46400.0
2007-01-17 15:55:00,49.94,49.97,49.94,49.96,59800.0,35.0322,35.0533,35.0322,35.0462,59800.0
2007-01-18 09:30:00,49.11,50.23,47.31,49.95,85400.0,34.45,35.2356,33.1873,35.0392,85400.0
2007-01-18 09:35:00,49.95,50.05,49.95,50.02,48800.0,35.0392,35.1094,35.0392,35.0883,48800.0
2007-01-18 09:40:00,49.98,50.08,49.91,50.01,89600.0,35.0603,35.1304,35.0112,35.0813,89600.0
2007-01-18 09:45:00,50.02,50.07,49.92,49.92,82000.0,35.0883,35.1234,35.0182,35.0182,82000.0
2007-01-18 09:50:00,49.92,50.08,49.92,50.05,75400.0,35.0182,35.1304,35.0182,35.1094,75400.0
2007-01-18 09:55:00,50.04,50.05,49.97,49.97,54200.0,35.1024,35.1094,35.0533,35.0533,54200.0
2007-01-18 10:00:00,49.97,50.08,49.97,50.0,81800.0,35.0533,35.1304,35.0533,35.0743,81800.0
2007-01-18 10:05:00,50.02,50.02,49.88,49.89,65000.0,35.0883,35.0883,34.9901,34.9971,65000.0
2007-01-18 10:10:00,49.88,49.9,49.83,49.85,40200.0,34.9901,35.0041,34.955,34.9691,40200.0
2007-01-18 10:15:00,49.86,50.0,49.86,49.98,36000.0,34.9761,35.0743,34.9761,35.0603,36000.0
2007-01-18 10:20:00,49.99,50.07,49.96,50.0,74800.0,35.0673,35.1234,35.0462,35.0743,74800.0
2007-01-18 10:25:00,50.01,50.06,49.96,49.96,52400.0,35.0813,35.1164,35.0462,35.0462,52400.0
2007-01-18 10:30:00,49.97,50.19,49.95,50.13,85200.0,35.0533,35.2076,35.0392,35.1655,85200.0
2007-01-18 10:35:00,50.13,50.31,50.13,50.27,56200.0,35.1655,35.2918,35.1655,35.2637,56200.0
2007-01-18 10:40:00,50.26,50.3,50.15,50.19,42000.0,35.2567,35.2847,35.1795,35.2076,42000.0
2007-01-18 10:45:00,50.18,50.18,50.04,50.07,33200.0,35.2006,35.2006,35.1024,35.1234,33200.0
2007-01-18 10:50:00,50.07,50.19,50.06,50.19,35000.0,35.1234,35.2076,35.1164,35.2076,35000.0
2007-01-18 10:55:00,50.19,50.23,50.04,50.13,77000.0,35.2076,35.2356,35.1024,35.1655,77000.0
2007-01-18 11:00:00,50.14,50.17,50.1,50.17,85000.0,35.1725,35.1936,35.1444,35.1936,85000.0
2007-01-18 11:05:00,50.17,50.29,50.14,50.14,48400.0,35.1936,35.2777,35.1725,35.1725,48400.0
2007-01-18 11:10:00,50.13,50.23,50.09,50.22,69200.0,35.1655,35.2356,35.1374,35.2286,69200.0
2007-01-18 11:15:00,50.22,50.24,50.1,50.1,36600.0,35.2286,35.2427,35.1444,35.1444,36600.0
2007-01-18 11:20:00,50.1,50.1,50.04,50.04,74800.0,35.1444,35.1444,35.1024,35.1024,74800.0
2007-01-18 11:25:00,50.04,50.04,49.9,49.93,37000.0,35.1024,35.1024,35.0041,35.0252,37000.0
2007-01-18 11:30:00,49.93,50.03,49.93,50.02,30200.0,35.0252,35.0953,35.0252,35.0883,30200.0
2007-01-18 11:35:00,50.02,50.05,50.0,50.02,27400.0,35.0883,35.1094,35.0743,35.0883,27400.0
2007-01-18 11:40:00,50.02,50.08,50.02,50.07,37400.0,35.0883,35.1304,35.0883,35.1234,37400.0
2007-01-18 11:45:00,50.07,50.07,50.03,50.05,27400.0,35.1234,35.1234,35.0953,35.1094,27400.0
2007-01-18 11:50:00,50.05,50.08,50.02,50.02,32600.0,35.1094,35.1304,35.0883,35.0883,32600.0
2007-01-18 11:55:00,50.02,50.02,49.91,49.97,40200.0,35.0883,35.0883,35.0112,35.0533,40200.0
2007-01-18 12:00:00,49.97,50.04,49.92,49.96,87800.0,35.0533,35.1024,35.0182,35.0462,87800.0
2007-01-18 12:05:00,49.96,50.04,49.93,49.99,33600.0,35.0462,35.1024,35.0252,35.0673,33600.0
2007-01-18 12:10:00,49.98,49.99,49.92,49.93,32400.0,35.0603,35.0673,35.0182,35.0252,32400.0
2007-01-18 12:15:00,49.93,49.93,49.83,49.85,34800.0,35.0252,35.0252,34.955,34.9691,34800.0
2007-01-18 12:20:00,49.85,49.87,49.8,49.84,35800.0,34.9691,34.9831,34.934,34.9621,35800.0
2007-01-18 12:25:00,49.84,49.84,49.8,49.83,31200.0,34.9621,34.9621,34.934,34.955,31200.0
2007-01-18 12:30:00,49.83,49.83,49.78,49.81,25800.0,34.955,34.955,34.92,34.941,25800.0
2007-01-18 12:35:00,49.8,49.83,49.78,49.82,26800.0,34.934,34.955,34.92,34.948,26800.0
2007-01-18 12:40:00,49.82,49.88,49.81,49.86,34600.0,34.948,34.9901,34.941,34.9761,34600.0
2007-01-18 12:45:00,49.87,49.96,49.87,49.93,16400.0,34.9831,35.0462,34.9831,35.0252,16400.0
2007-01-18 12:50:00,49.93,50.01,49.93,50.0,16000.0,35.0252,35.0813,35.0252,35.0743,16000.0
2007-01-18 12:55:00,49.99,50.02,49.95,49.95,10800.0,35.0673,35.0883,35.0392,35.0392,10800.0
2007-01-18 13:00:00,49.95,50.01,49.94,50.01,27200.0,35.0392,35.0813,35.0322,35.0813,27200.0
2007-01-18 13:05:00,50.01,50.1,50.01,50.1,35400.0,35.0813,35.1444,35.0813,35.1444,35400.0
2007-01-18 13:10:00,50.1,50.1,50.01,50.02,20600.0,35.1444,35.1444,35.0813,35.0883,20600.0
2007-01-18 13:15:00,50.03,50.05,49.99,50.01,13000.0,35.0953,35.1094,35.0673,35.0813,13000.0
2007-01-18 13:20:00,50.01,50.03,49.95,49.98,23400.0,35.0813,35.0953,35.0392,35.0603,23400.0
2007-01-18 13:25:00,49.99,50.05,49.99,50.04,19400.0,35.0673,35.1094,35.0673,35.1024,19400.0
2007-01-18 13:30:00,50.04,50.05,50.02,50.05,12400.0,35.1024,35.1094,35.0883,35.1094,12400.0
2007-01-18 13:35:00,50.05,50.05,50.02,50.04,15200.0,35.1094,35.1094,35.0883,35.1024,15200.0
2007-01-18 13:40:00,50.02,50.05,49.99,50.04,15800.0,35.0883,35.1094,35.0673,35.1024,15800.0
2007-01-18 13:45:00,50.04,50.07,50.01,50.01,19200.0,35.1024,35.1234,35.0813,35.0813,19200.0
2007-01-18 13:50:00,50.02,50.05,49.99,50.03,24800.0,35.0883,35.1094,35.0673,35.0953,24800.0
2007-01-18 13:55:00,50.02,50.06,49.98,50.01,15200.0,35.0883,35.1164,35.0603,35.0813,15200.0
2007-01-18 14:00:00,50.0,50.01,49.93,49.96,12000.0,35.0743,35.0813,35.0252,35.0462,12000.0
2007-01-18 14:05:00,49.95,50.02,49.92,50.0,19200.0,35.0392,35.0883,35.0182,35.0743,19200.0
2007-01-18 14:10:00,50.0,50.01,49.95,49.98,19400.0,35.0743,35.0813,35.0392,35.0603,19400.0
2007-01-18 14:15:00,49.97,50.06,49.97,50.04,22000.0,35.0533,35.1164,35.0533,35.1024,22000.0
2007-01-18 14:20:00,50.03,50.06,50.03,50.06,18400.0,35.0953,35.1164,35.0953,35.1164,18400.0
2007-01-18 14:25:00,50.06,50.06,49.96,49.98,50600.0,35.1164,35.1164,35.0462,35.0603,50600.0
2007-01-18 14:30:00,49.98,50.03,49.98,49.99,31400.0,35.0603,35.0953,35.0603,35.0673,31400.0
2007-01-18 14:35:00,49.99,50.01,49.91,49.92,33200.0,35.0673,35.0813,35.0112,35.0182,33200.0
2007-01-18 14:40:00,49.91,49.97,49.91,49.95,44400.0,35.0112,35.0533,35.0112,35.0392,44400.0
2007-01-18 14:45:00,49.96,49.98,49.94,49.95,20800.0,35.0462,35.0603,35.0322,35.0392,20800.0
2007-01-18 14:50:00,49.91,49.93,49.87,49.89,51000.0,35.0112,35.0252,34.9831,34.9971,51000.0
2007-01-18 14:55:00,49.88,49.94,49.85,49.85,29000.0,34.9901,35.0322,34.9691,34.9691,29000.0
2007-01-18 15:00:00,49.85,49.98,49.85,49.98,46800.0,34.9691,35.0603,34.9691,35.0603,46800.0
2007-01-18 15:05:00,49.98,49.98,49.95,49.96,14200.0,35.0603,35.0603,35.0392,35.0462,14200.0
2007-01-18 15:10:00,49.97,49.99,49.9,49.99,42800.0,35.0533,35.0673,35.0041,35.0673,42800.0
2007-01-18 15:15:00,49.99,50.05,49.93,49.97,40200.0,35.0673,35.1094,35.0252,35.0533,40200.0
2007-01-18 15:20:00,49.95,50.0,49.93,49.97,22800.0,35.0392,35.0743,35.0252,35.0533,22800.0
2007-01-18 15:25:00,49.94,49.99,49.93,49.99,24800.0,35.0322,35.0673,35.0252,35.0673,24800.0
2007-01-18 15:30:00,50.0,50.08,50.0,50.04,44200.0,35.0743,35.1304,35.0743,35.1024,44200.0
2007-01-18 15:35:00,50.04,50.07,50.01,50.06,26000.0,35.1024,35.1234,35.0813,35.1164,26000.0
2007-01-18 15:40:00,50.07,50.08,49.98,50.02,31400.0,35.1234,35.1304,35.0603,35.0883,31400.0
2007-01-18 15:45:00,50.02,50.04,49.99,49.99,25600.0,35.0883,35.1024,35.0673,35.0673,25600.0
2007-01-18 15:50:00,49.99,50.04,49.99,50.04,28400.0,35.0673,35.1024,35.0673,35.1024,28400.0
2007-01-18 15:55:00,50.03,50.08,49.99,50.04,99200.0,35.0953,35.1304,35.0673,35.1024,99200.0
2007-01-19 09:30:00,50.0,50.0,49.75,49.77,327200.0,35.0743,35.0743,34.8989,34.913,327200.0
2007-01-19 09:35:00,49.77,50.0,49.76,49.9,102600.0,34.913,35.0743,34.9059,35.0041,102600.0
2007-01-19 09:40:00,49.9,49.9,49.5,49.68,159400.0,35.0041,35.0041,34.7236,34.8498,159400.0
2007-01-19 09:45:00,49.68,49.77,49.66,49.71,60000.0,34.8498,34.913,34.8358,34.8709,60000.0
2007-01-19 09:50:00,49.7,49.7,49.58,49.64,79200.0,34.8639,34.8639,34.7797,34.8218,79200.0
2007-01-19 09:55:00,49.66,49.73,49.64,49.73,30800.0,34.8358,34.8849,34.8218,34.8849,30800.0
2007-01-19 10:00:00,49.74,49.79,49.65,49.66,95800.0,34.8919,34.927,34.8288,34.8358,95800.0
2007-01-19 10:05:00,49.65,49.77,49.64,49.71,41800.0,34.8288,34.913,34.8218,34.8709,41800.0
2007-01-19 10:10:00,49.7,49.8,49.63,49.63,55800.0,34.8639,34.934,34.8147,34.8147,55800.0
2007-01-19 10:15:00,49.63,49.67,49.6,49.66,41000.0,34.8147,34.8428,34.7937,34.8358,41000.0
2007-01-19 10:20:00,49.65,49.76,49.65,49.7,205400.0,34.8288,34.9059,34.8288,34.8639,205400.0
2007-01-19 10:25:00,49.7,49.73,49.65,49.69,36200.0,34.8639,34.8849,34.8288,34.8568,36200.0
2007-01-19 10:30:00,49.7,49.77,49.67,49.71,36400.0,34.8639,34.913,34.8428,34.8709,36400.0
2007-01-19 10:35:00,49.7,49.77,49.68,49.7,52200.0,34.8639,34.913,34.8498,34.8639,52200.0
2007-01-19 10:40:00,49.72,49.83,49.7,49.75,113200.0,34.8779,34.955,34.8639,34.8989,113200.0
2007-01-19 10:45:00,49.74,49.76,49.66,49.67,89000.0,34.8919,34.9059,34.8358,34.8428,89000.0
2007-01-19 10:50:00,49.67,49.73,49.65,49.7,62800.0,34.8428,34.8849,34.8288,34.8639,62800.0
2007-01-19 10:55:00,49.7,49.75,49.66,49.68,81800.0,34.8639,34.8989,34.8358,34.8498,81800.0
2007-01-19 11:00:00,49.69,49.71,49.68,49.69,45200.0,34.8568,34.8709,34.8498,34.8568,45200.0
2007-01-19 11:05:00,49.7,49.72,49.67,49.69,31000.0,34.8639,34.8779,34.8428,34.8568,31000.0
2007-01-19 11:10:00,49.69,49.69,49.67,49.68,22800.0,34.8568,34.8568,34.8428,34.8498,22800.0
2007-01-19 11:15:00,49.68,49.71,49.66,49.7,40800.0,34.8498,34.8709,34.8358,34.8639,40800.0
2007-01-19 11:20:00,49.69,49.7,49.63,49.67,53800.0,34.8568,34.8639,34.8147,34.8428,53800.0
2007-01-19 11:25:00,49.67,49.7,49.65,49.65,20800.0,34.8428,34.8639,34.8288,34.8288,20800.0
2007-01-19 11:30:00,49.62,49.65,49.59,49.6,31200.0,34.8077,34.8288,34.7867,34.7937,31200.0
2007-01-19 11:35:00,49.6,49.6,49.58,49.59,29200.0,34.7937,34.7937,34.7797,34.7867,29200.0
2007-01-19 11:40:00,49.59,49.6,49.55,49.55,42400.0,34.7867,34.7937,34.7586,34.7586,42400.0
2007-01-19 11:45:00,49.55,49.55,49.39,49.43,104600.0,34.7586,34.7586,34.6464,34.6745,104600.0
2007-01-19 11:50:00,49.43,49.5,49.4,49.43,37200.0,34.6745,34.7236,34.6534,34.6745,37200.0
2007-01-19 11:55:00,49.43,49.5,49.42,49.46,27400.0,34.6745,34.7236,34.6674,34.6955,27400.0
2007-01-19 12:00:00,49.47,49.47,49.41,49.44,24800.0,34.7025,34.7025,34.6604,34.6815,24800.0
2007-01-19 12:05:00,49.45,49.47,49.35,49.37,36000.0,34.6885,34.7025,34.6183,34.6324,36000.0
2007-01-19 12:10:00,49.35,49.42,49.31,49.42,95000.0,34.6183,34.6674,34.5903,34.6674,95000.0
2007-01-19 12:15:00,49.42,49.5,49.42,49.5,54000.0,34.6674,34.7236,34.6674,34.7236,54000.0
2007-01-19 12:20:00,49.5,49.51,49.46,49.48,34200.0,34.7236,34.7306,34.6955,34.7095,34200.0
2007-01-19 12:25:00,49.48,49.48,49.38,49.38,23200.0,34.7095,34.7095,34.6394,34.6394,23200.0
2007-01-19 12:30:00,49.38,49.41,49.38,49.4,28400.0,34.6394,34.6604,34.6394,34.6534,28400.0
2007-01-19 12:35:00,49.41,49.43,49.37,49.43,34200.0,34.6604,34.6745,34.6324,34.6745,34200.0
2007-01-19 12:40:00,49.44,49.46,49.42,49.46,14000.0,34.6815,34.6955,34.6674,34.6955,14000.0
2007-01-19 12:45:00,49.46,49.51,49.46,49.47,35400.0,34.6955,34.7306,34.6955,34.7025,35400.0
2007-01-19 12:50:00,49.48,49.49,49.46,49.49,15200.0,34.7095,34.7165,34.6955,34.7165,15200.0
2007-01-19 12:55:00,49.48,49.49,49.44,49.44,26800.0,34.7095,34.7165,34.6815,34.6815,26800.0
2007-01-19 13:00:00,49.45,49.5,49.45,49.45,25800.0,34.6885,34.7236,34.6885,34.6885,25800.0
2007-01-19 13:05:00,49.46,49.46,49.43,49.44,28400.0,34.6955,34.6955,34.6745,34.6815,28400.0
2007-01-19 13:10:00,49.44,49.45,49.41,49.43,16600.0,34.6815,34.6885,34.6604,34.6745,16600.0
2007-01-19 13:15:00,49.43,49.43,49.3,49.33,162600.0,34.6745,34.6745,34.5833,34.6043,162600.0
2007-01-19 13:20:00,49.33,49.35,49.3,49.33,37200.0,34.6043,34.6183,34.5833,34.6043,37200.0
2007-01-19 13:25:00,49.34,49.35,49.3,49.32,36800.0,34.6113,34.6183,34.5833,34.5973,36800.0
2007-01-19 13:30:00,49.33,49.34,49.26,49.26,41200.0,34.6043,34.6113,34.5552,34.5552,41200.0
2007-01-19 13:35:00,49.26,49.27,49.22,49.24,86400.0,34.5552,34.5622,34.5271,34.5412,86400.0
2007-01-19 13:40:00,49.24,49.31,49.23,49.29,60600.0,34.5412,34.5903,34.5342,34.5762,60600.0
2007-01-19 13:45:00,49.29,49.29,49.24,49.25,40600.0,34.5762,34.5762,34.5412,34.5482,40600.0
2007-01-19 13:50:00,49.24,49.31,49.22,49.31,52000.0,34.5412,34.5903,34.5271,34.5903,52000.0
2007-01-19 13:55:00,49.29,49.37,49.29,49.33,35400.0,34.5762,34.6324,34.5762,34.6043,35400.0
2007-01-19 14:00:00,49.33,49.38,49.31,49.38,27400.0,34.6043,34.6394,34.5903,34.6394,27400.0
2007-01-19 14:05:00,49.38,49.4,49.37,49.38,43800.0,34.6394,34.6534,34.6324,34.6394,43800.0
2007-01-19 14:10:00,49.38,49.41,49.37,49.4,33200.0,34.6394,34.6604,34.6324,34.6534,33200.0
2007-01-19 14:15:00,49.4,49.43,49.37,49.42,85800.0,34.6534,34.6745,34.6324,34.6674,85800.0
2007-01-19 14:20:00,49.43,49.44,49.39,49.4,39000.0,34.6745,34.6815,34.6464,34.6534,39000.0
2007-01-19 14:25:00,49.4,49.43,49.37,49.42,44600.0,34.6534,34.6745,34.6324,34.6674,44600.0
2007-01-19 14:30:00,49.43,49.43,49.38,49.4,126600.0,34.6745,34.6745,34.6394,34.6534,126600.0
2007-01-19 14:35:00,49.41,49.45,49.36,49.38,55400.0,34.6604,34.6885,34.6253,34.6394,55400.0
2007-01-19 14:40:00,49.37,49.44,49.34,49.4,51800.0,34.6324,34.6815,34.6113,34.6534,51800.0
2007-01-19 14:45:00,49.39,49.39,49.35,49.38,46200.0,34.6464,34.6464,34.6183,34.6394,46200.0
2007-01-19 14:50:00,49.38,49.44,49.35,49.41,51600.0,34.6394,34.6815,34.6183,34.6604,51600.0
2007-01-19 14:55:00,49.41,49.46,49.38,49.44,45400.0,34.6604,34.6955,34.6394,34.6815,45400.0
2007-01-19 15:00:00,49.43,49.45,49.4,49.43,33000.0,34.6745,34.6885,34.6534,34.6745,33000.0
2007-01-19 15:05:00,49.43,49.47,49.42,49.46,58000.0,34.6745,34.7025,34.6674,34.6955,58000.0
2007-01-19 15:10:00,49.45,49.55,49.44,49.52,69800.0,34.6885,34.7586,34.6815,34.7376,69800.0
2007-01-19 15:15:00,49.52,49.53,49.49,49.5,44800.0,34.7376,34.7446,34.7165,34.7236,44800.0
2007-01-19 15:20:00,49.5,49.54,49.49,49.49,64000.0,34.7236,34.7516,34.7165,34.7165,64000.0
2007-01-19 15:25:00,49.49,49.51,49.48,49.49,46800.0,34.7165,34.7306,34.7095,34.7165,46800.0
2007-01-19 15:30:00,49.49,49.51,49.44,49.5,48400.0,34.7165,34.7306,34.6815,34.7236,48400.0
2007-01-19 15:35:00,49.5,49.52,49.48,49.49,41800.0,34.7236,34.7376,34.7095,34.7165,41800.0
2007-01-19 15:40:00,49.5,49.52,49.49,49.5,50800.0,34.7236,34.7376,34.7165,34.7236,50800.0
2007-01-19 15:45:00,49.5,49.51,49.45,49.47,73400.0,34.7236,34.7306,34.6885,34.7025,73400.0
2007-01-19 15:50:00,49.47,49.48,49.42,49.42,71600.0,34.7025,34.7095,34.6674,34.6674,71600.0
2007-01-19 15:55:00,49.41,49.42,49.31,49.35,263600.0,34.6604,34.6674,34.5903,34.6183,263600.0
2007-01-22 09:30:00,49.58,49.65,49.42,49.52,82400.0,34.7797,34.8288,34.6674,34.7376,82400.0
2007-01-22 09:35:00,49.51,49.51,49.4,49.43,94000.0,34.7306,34.7306,34.6534,34.6745,94000.0
2007-01-22 09:40:00,49.4,49.49,49.35,49.47,103200.0,34.6534,34.7165,34.6183,34.7025,103200.0
2007-01-22 09:45:00,49.46,49.47,49.18,49.19,71400.0,34.6955,34.7025,34.4991,34.5061,71400.0
2007-01-22 09:50:00,49.2,49.29,49.06,49.08,95200.0,34.5131,34.5762,34.4149,34.4289,95200.0
2007-01-22 09:55:00,49.09,49.15,49.02,49.11,60600.0,34.4359,34.478,34.3868,34.45,60600.0
2007-01-22 10:00:00,49.11,49.11,48.81,48.83,100400.0,34.45,34.45,34.2395,34.2536,100400.0
2007-01-22 10:05:00,48.83,48.9,48.77,48.77,90600.0,34.2536,34.3027,34.2115,34.2115,90600.0
2007-01-22 10:10:00,48.77,48.87,48.77,48.79,63800.0,34.2115,34.2816,34.2115,34.2255,63800.0
2007-01-22 10:15:00,48.8,48.8,48.76,48.76,65600.0,34.2325,34.2325,34.2045,34.2045,65600.0
2007-01-22 10:20:00,48.76,48.77,48.69,48.69,90200.0,34.2045,34.2115,34.1554,34.1554,90200.0
2007-01-22 10:25:00,48.7,48.74,48.66,48.67,40400.0,34.1624,34.1904,34.1343,34.1413,40400.0
2007-01-22 10:30:00,48.69,48.7,48.63,48.64,83600.0,34.1554,34.1624,34.1133,34.1203,83600.0
2007-01-22 10:35:00,48.64,48.66,48.61,48.66,89400.0,34.1203,34.1343,34.0992,34.1343,89400.0
2007-01-22 10:40:00,48.66,48.71,48.6,48.66,103600.0,34.1343,34.1694,34.0922,34.1343,103600.0
2007-01-22 10:45:00,48.66,48.68,48.53,48.58,81600.0,34.1343,34.1483,34.0431,34.0782,81600.0
2007-01-22 10:50:00,48.57,48.61,48.55,48.58,20000.0,34.0712,34.0992,34.0571,34.0782,20000.0
2007-01-22 10:55:00,48.59,48.64,48.55,48.57,55000.0,34.0852,34.1203,34.0571,34.0712,55000.0
2007-01-22 11:00:00,48.57,48.6,48.53,48.56,35200.0,34.0712,34.0922,34.0431,34.0642,35200.0
2007-01-22 11:05:00,48.54,48.55,48.35,48.4,137200.0,34.0501,34.0571,33.9168,33.9519,137200.0
2007-01-22 11:10:00,48.38,48.42,48.37,48.4,82000.0,33.9379,33.966,33.9309,33.9519,82000.0
2007-01-22 11:15:00,48.41,48.44,48.4,48.44,40800.0,33.9589,33.98,33.9519,33.98,40800.0
2007-01-22 11:20:00,48.44,48.51,48.38,48.49,97200.0,33.98,34.0291,33.9379,34.0151,97200.0
2007-01-22 11:25:00,48.48,48.52,48.48,48.51,30600.0,34.008,34.0361,34.008,34.0291,30600.0
2007-01-22 11:30:00,48.52,48.53,48.46,48.53,24400.0,34.0361,34.0431,33.994,34.0431,24400.0
2007-01-22 11:35:00,48.53,48.56,48.49,48.52,30800.0,34.0431,34.0642,34.0151,34.0361,30800.0
2007-01-22 11:40:00,48.52,48.62,48.5,48.55,35400.0,34.0361,34.1062,34.0221,34.0571,35400.0
2007-01-22 11:45:00,48.54,48.58,48.49,48.55,15000.0,34.0501,34.0782,34.0151,34.0571,15000.0
2007-01-22 11:50:00,48.57,48.65,48.56,48.63,35000.0,34.0712,34.1273,34.0642,34.1133,35000.0
2007-01-22 11:55:00,48.63,48.64,48.57,48.58,15400.0,34.1133,34.1203,34.0712,34.0782,15400.0
2007-01-22 12:00:00,48.59,48.66,48.58,48.64,39800.0,34.0852,34.1343,34.0782,34.1203,39800.0
2007-01-22 12:05:00,48.63,48.65,48.61,48.65,16000.0,34.1133,34.1273,34.0992,34.1273,16000.0
2007-01-22 12:10:00,48.65,48.65,48.6,48.62,24200.0,34.1273,34.1273,34.0922,34.1062,24200.0
2007-01-22 12:15:00,48.62,48.66,48.58,48.63,32600.0,34.1062,34.1343,34.0782,34.1133,32600.0
2007-01-22 12:20:00,48.63,48.63,48.56,48.57,57200.0,34.1133,34.1133,34.0642,34.0712,57200.0
2007-01-22 12:25:00,48.57,48.63,48.57,48.62,13600.0,34.0712,34.1133,34.0712,34.1062,13600.0
2007-01-22 12:30:00,48.62,48.62,48.47,48.5,64000.0,34.1062,34.1062,34.001,34.0221,64000.0
2007-01-22 12:35:00,48.48,48.52,48.44,48.45,14200.0,34.008,34.0361,33.98,33.987,14200.0
2007-01-22 12:40:00,48.45,48.49,48.45,48.48,20200.0,33.987,34.0151,33.987,34.008,20200.0
2007-01-22 12:45:00,48.47,48.49,48.4,48.43,32800.0,34.001,34.0151,33.9519,33.973,32800.0
2007-01-22 12:50:00,48.44,48.44,48.38,48.42,28400.0,33.98,33.98,33.9379,33.966,28400.0
2007-01-22 12:55:00,48.41,48.41,48.38,48.38,10800.0,33.9589,33.9589,33.9379,33.9379,10800.0
2007-01-22 13:00:00,48.38,48.43,48.37,48.39,40800.0,33.9379,33.973,33.9309,33.9449,40800.0
2007-01-22 13:05:00,48.4,48.4,48.32,48.35,29000.0,33.9519,33.9519,33.8958,33.9168,29000.0
2007-01-22 13:10:00,48.38,48.4,48.33,48.38,38800.0,33.9379,33.9519,33.9028,33.9379,38800.0
2007-01-22 13:15:00,48.39,48.4,48.35,48.4,32600.0,33.9449,33.9519,33.9168,33.9519,32600.0
2007-01-22 13:20:00,48.39,48.49,48.38,48.48,36800.0,33.9449,34.0151,33.9379,34.008,36800.0
2007-01-22 13:25:00,48.48,48.55,48.45,48.53,21000.0,34.008,34.0571,33.987,34.0431,21000.0
2007-01-22 13:30:00,48.52,48.53,48.46,48.52,12000.0,34.0361,34.0431,33.994,34.0361,12000.0
2007-01-22 13:35:00,48.51,48.55,48.48,48.49,23600.0,34.0291,34.0571,34.008,34.0151,23600.0
2007-01-22 13:40:00,48.49,48.51,48.43,48.45,22400.0,34.0151,34.0291,33.973,33.987,22400.0
2007-01-22 13:45:00,48.45,48.51,48.45,48.5,16600.0,33.987,34.0291,33.987,34.0221,16600.0
2007-01-22 13:50:00,48.49,48.53,48.46,48.51,38200.0,34.0151,34.0431,33.994,34.0291,38200.0
2007-01-22 13:55:00,48.49,48.54,48.48,48.51,90800.0,34.0151,34.0501,34.008,34.0291,90800.0
2007-01-22 14:00:00,48.51,48.53,48.49,48.52,61800.0,34.0291,34.0431,34.0151,34.0361,61800.0
2007-01-22 14:05:00,48.52,48.56,48.5,48.56,37800.0,34.0361,34.0642,34.0221,34.0642,37800.0
2007-01-22 14:10:00,48.56,48.57,48.49,48.51,28200.0,34.0642,34.0712,34.0151,34.0291,28200.0
2007-01-22 14:15:00,48.52,48.54,48.44,48.45,19800.0,34.0361,34.0501,33.98,33.987,19800.0
2007-01-22 14:20:00,48.47,48.57,48.45,48.56,22800.0,34.001,34.0712,33.987,34.0642,22800.0
2007-01-22 14:25:00,48.56,48.56,48.52,48.52,18000.0,34.0642,34.0642,34.0361,34.0361,18000.0
2007-01-22 14:30:00,48.52,48.54,48.44,48.46,31000.0,34.0361,34.0501,33.98,33.994,31000.0
2007-01-22 14:35:00,48.48,48.5,48.42,48.45,32600.0,34.008,34.0221,33.966,33.987,32600.0
2007-01-22 14:40:00,48.45,48.5,48.43,48.48,40800.0,33.987,34.0221,33.973,34.008,40800.0
2007-01-22 14:45:00,48.48,48.51,48.46,48.49,25200.0,34.008,34.0291,33.994,34.0151,25200.0
2007-01-22 14:50:00,48.49,48.49,48.35,48.35,63600.0,34.0151,34.0151,33.9168,33.9168,63600.0
2007-01-22 14:55:00,48.35,48.42,48.31,48.32,95200.0,33.9168,33.966,33.8888,33.8958,95200.0
2007-01-22 15:00:00,48.33,48.41,48.31,48.4,49600.0,33.9028,33.9589,33.8888,33.9519,49600.0
2007-01-22 15:05:00,48.4,48.41,48.38,48.41,22800.0,33.9519,33.9589,33.9379,33.9589,22800.0
2007-01-22 15:10:00,48.4,48.48,48.38,48.48,78000.0,33.9519,34.008,33.9379,34.008,78000.0
2007-01-22 15:15:00,48.48,48.5,48.43,48.45,39000.0,34.008,34.0221,33.973,33.987,39000.0
2007-01-22 15:20:00,48.44,48.44,48.32,48.4,58400.0,33.98,33.98,33.8958,33.9519,58400.0
2007-01-22 15:25:00,48.43,48.46,48.38,48.42,34600.0,33.973,33.994,33.9379,33.966,34600.0
2007-01-22 15:30:00,48.42,48.42,48.27,48.28,111200.0,33.966,33.966,33.8607,33.8677,111200.0
2007-01-22 15:35:00,48.27,48.4,48.26,48.37,129600.0,33.8607,33.9519,33.8537,33.9309,129600.0
2007-01-22 15:40:00,48.37,48.46,48.31,48.42,94200.0,33.9309,33.994,33.8888,33.966,94200.0
2007-01-22 15:45:00,48.4,48.41,48.33,48.37,83800.0,33.9519,33.9589,33.9028,33.9309,83800.0
2007-01-22 15:50:00,48.37,48.44,48.37,48.4,72800.0,33.9309,33.98,33.9309,33.9519,72800.0
2007-01-22 15:55:00,48.4,48.41,48.32,48.39,105000.0,33.9519,33.9589,33.8958,33.9449,105000.0
2007-01-23 09:30:00,48.5,48.9,48.5,48.89,79600.0,34.0221,34.3027,34.0221,34.2956,79600.0
2007-01-23 09:35:00,48.89,49.08,48.77,49.03,98800.0,34.2956,34.4289,34.2115,34.3939,98800.0
2007-01-23 09:40:00,49.04,49.24,48.99,49.1,123800.0,34.4009,34.5412,34.3658,34.443,123800.0
2007-01-23 09:45:00,49.1,49.21,49.07,49.1,107400.0,34.443,34.5201,34.4219,34.443,107400.0
2007-01-23 09:50:00,49.1,49.24,49.04,49.09,133000.0,34.443,34.5412,34.4009,34.4359,133000.0
2007-01-23 09:55:00,49.08,49.15,49.03,49.07,65000.0,34.4289,34.478,34.3939,34.4219,65000.0
2007-01-23 10:00:00,49.08,49.18,49.04,49.1,97200.0,34.4289,34.4991,34.4009,34.443,97200.0
2007-01-23 10:05:00,49.11,49.2,49.06,49.17,123800.0,34.45,34.5131,34.4149,34.4921,123800.0
2007-01-23 10:10:00,49.17,49.18,49.07,49.13,93200.0,34.4921,34.4991,34.4219,34.464,93200.0
2007-01-23 10:15:00,49.15,49.15,49.1,49.15,41800.0,34.478,34.478,34.443,34.478,41800.0
2007-01-23 10:20:00,49.13,49.21,49.0,49.01,144600.0,34.464,34.5201,34.3728,34.3798,144600.0
2007-01-23 10:25:00,49.04,49.05,48.94,48.94,236000.0,34.4009,34.4079,34.3307,34.3307,236000.0
2007-01-23 10:30:00,48.93,49.07,48.91,49.01,42200.0,34.3237,34.4219,34.3097,34.3798,42200.0
2007-01-23 10:35:00,49.03,49.2,49.03,49.13,69600.0,34.3939,34.5131,34.3939,34.464,69600.0
2007-01-23 10:40:00,49.14,49.15,49.06,49.07,30800.0,34.471,34.478,34.4149,34.4219,30800.0
2007-01-23 10:45:00,49.05,49.19,49.05,49.18,26000.0,34.4079,34.5061,34.4079,34.4991,26000.0
2007-01-23 10:50:00,49.18,49.35,49.18,49.33,86600.0,34.4991,34.6183,34.4991,34.6043,86600.0
2007-01-23 10:55:00,49.33,49.34,49.24,49.27,30800.0,34.6043,34.6113,34.5412,34.5622,30800.0
2007-01-23 11:00:00,49.27,49.35,49.27,49.32,25800.0,34.5622,34.6183,34.5622,34.5973,25800.0
2007-01-23 11:05:00,49.32,49.35,49.29,49.35,45000.0,34.5973,34.6183,34.5762,34.6183,45000.0
2007-01-23 11:10:00,49.35,49.41,49.29,49.37,48400.0,34.6183,34.6604,34.5762,34.6324,48400.0
2007-01-23 11:15:00,49.37,49.46,49.35,49.38,42000.0,34.6324,34.6955,34.6183,34.6394,42000.0
2007-01-23 11:20:00,49.38,49.52,49.38,49.49,67800.0,34.6394,34.7376,34.6394,34.7165,67800.0
2007-01-23 11:25:00,49.49,49.5,49.44,49.5,41800.0,34.7165,34.7236,34.6815,34.7236,41800.0
2007-01-23 11:30:00,49.5,49.55,49.44,49.48,48800.0,34.7236,34.7586,34.6815,34.7095,48800.0
2007-01-23 11:35:00,49.48,49.49,49.42,49.47,38800.0,34.7095,34.7165,34.6674,34.7025,38800.0
2007-01-23 11:40:00,49.47,49.5,49.47,49.48,23200.0,34.7025,34.7236,34.7025,34.7095,23200.0
2007-01-23 11:45:00,49.48,49.48,49.4,49.43,39400.0,34.7095,34.7095,34.6534,34.6745,39400.0
2007-01-23 11:50:00,49.44,49.52,49.44,49.52,25200.0,34.6815,34.7376,34.6815,34.7376,25200.0
2007-01-23 11:55:00,49.52,49.63,49.52,49.63,47800.0,34.7376,34.8147,34.7376,34.8147,47800.0
2007-01-23 12:00:00,49.62,49.62,49.54,49.58,26400.0,34.8077,34.8077,34.7516,34.7797,26400.0
2007-01-23 12:05:00,49.59,49.6,49.53,49.54,19200.0,34.7867,34.7937,34.7446,34.7516,19200.0
2007-01-23 12:10:00,49.53,49.58,49.52,49.58,76400.0,34.7446,34.7797,34.7376,34.7797,76400.0
2007-01-23 12:15:00,49.59,49.62,49.54,49.55,91000.0,34.7867,34.8077,34.7516,34.7586,91000.0
2007-01-23 12:20:00,49.55,49.63,49.54,49.56,24800.0,34.7586,34.8147,34.7516,34.7656,24800.0
2007-01-23 12:25:00,49.57,49.62,49.56,49.59,30800.0,34.7727,34.8077,34.7656,34.7867,30800.0
2007-01-23 12:30:00,49.59,49.66,49.58,49.59,32800.0,34.7867,34.8358,34.7797,34.7867,32800.0
2007-01-23 12:35:00,49.58,49.62,49.58,49.6,20000.0,34.7797,34.8077,34.7797,34.7937,20000.0
2007-01-23 12:40:00,49.58,49.59,49.5,49.53,41600.0,34.7797,34.7867,34.7236,34.7446,41600.0
2007-01-23 12:45:00,49.53,49.66,49.53,49.65,39400.0,34.7446,34.8358,34.7446,34.8288,39400.0
2007-01-23 12:50:00,49.65,49.7,49.63,49.64,30800.0,34.8288,34.8639,34.8147,34.8218,30800.0
2007-01-23 12:55:00,49.63,49.68,49.6,49.68,31400.0,34.8147,34.8498,34.7937,34.8498,31400.0
2007-01-23 13:00:00,49.68,49.71,49.66,49.68,41800.0,34.8498,34.8709,34.8358,34.8498,41800.0
2007-01-23 13:05:00,49.69,49.7,49.65,49.68,36200.0,34.8568,34.8639,34.8288,34.8498,36200.0
2007-01-23 13:10:00,49.7,49.75,49.69,49.74,33400.0,34.8639,34.8989,34.8568,34.8919,33400.0
2007-01-23 13:15:00,49.73,49.73,49.67,49.72,38000.0,34.8849,34.8849,34.8428,34.8779,38000.0
2007-01-23 13:20:00,49.73,49.73,49.69,49.7,18400.0,34.8849,34.8849,34.8568,34.8639,18400.0
2007-01-23 13:25:00,49.69,49.7,49.65,49.69,48600.0,34.8568,34.8639,34.8288,34.8568,48600.0
2007-01-23 13:30:00,49.69,49.69,49.63,49.63,30000.0,34.8568,34.8568,34.8147,34.8147,30000.0
2007-01-23 13:35:00,49.64,49.72,49.63,49.72,28600.0,34.8218,34.8779,34.8147,34.8779,28600.0
2007-01-23 13:40:00,49.71,49.72,49.64,49.65,26000.0,34.8709,34.8779,34.8218,34.8288,26000.0
2007-01-23 13:45:00,49.65,49.69,49.65,49.68,26400.0,34.8288,34.8568,34.8288,34.8498,26400.0
2007-01-23 13:50:00,49.67,49.71,49.65,49.71,17400.0,34.8428,34.8709,34.8288,34.8709,17400.0
2007-01-23 13:55:00,49.71,49.74,49.68,49.74,22000.0,34.8709,34.8919,34.8498,34.8919,22000.0
2007-01-23 14:00:00,49.74,49.78,49.74,49.77,59200.0,34.8919,34.92,34.8919,34.913,59200.0
2007-01-23 14:05:00,49.77,49.77,49.67,49.71,57000.0,34.913,34.913,34.8428,34.8709,57000.0
2007-01-23 14:10:00,49.73,49.74,49.64,49.66,37200.0,34.8849,34.8919,34.8218,34.8358,37200.0
2007-01-23 14:15:00,49.65,49.72,49.63,49.72,61400.0,34.8288,34.8779,34.8147,34.8779,61400.0
2007-01-23 14:20:00,49.72,49.77,49.67,49.72,48600.0,34.8779,34.913,34.8428,34.8779,48600.0
2007-01-23 14:25:00,49.71,49.78,49.69,49.74,67200.0,34.8709,34.92,34.8568,34.8919,67200.0
2007-01-23 14:30:00,49.73,49.74,49.66,49.66,58000.0,34.8849,34.8919,34.8358,34.8358,58000.0
2007-01-23 14:35:00,49.64,49.78,49.64,49.69,53600.0,34.8218,34.92,34.8218,34.8568,53600.0
2007-01-23 14:40:00,49.7,49.71,49.64,49.65,22800.0,34.8639,34.8709,34.8218,34.8288,22800.0
2007-01-23 14:45:00,49.64,49.68,49.58,49.65,33400.0,34.8218,34.8498,34.7797,34.8288,33400.0
2007-01-23 14:50:00,49.66,49.67,49.59,49.66,40800.0,34.8358,34.8428,34.7867,34.8358,40800.0
2007-01-23 14:55:00,49.64,49.73,49.62,49.69,28800.0,34.8218,34.8849,34.8077,34.8568,28800.0
2007-01-23 15:00:00,49.7,49.77,49.7,49.73,34200.0,34.8639,34.913,34.8639,34.8849,34200.0
2007-01-23 15:05:00,49.73,49.76,49.69,49.71,32200.0,34.8849,34.9059,34.8568,34.8709,32200.0
2007-01-23 15:10:00,49.71,49.81,49.7,49.74,50000.0,34.8709,34.941,34.8639,34.8919,50000.0
2007-01-23 15:15:00,49.74,49.8,49.72,49.79,26800.0,34.8919,34.934,34.8779,34.927,26800.0
2007-01-23 15:20:00,49.8,49.8,49.71,49.77,61400.0,34.934,34.934,34.8709,34.913,61400.0
2007-01-23 15:25:00,49.77,49.85,49.76,49.85,57800.0,34.913,34.9691,34.9059,34.9691,57800.0
2007-01-23 15:30:00,49.85,49.87,49.79,49.81,142600.0,34.9691,34.9831,34.927,34.941,142600.0
2007-01-23 15:35:00,49.82,49.82,49.74,49.76,67800.0,34.948,34.948,34.8919,34.9059,67800.0
2007-01-23 15:40:00,49.76,49.77,49.68,49.7,64200.0,34.9059,34.913,34.8498,34.8639,64200.0
2007-01-23 15:45:00,49.71,49.82,49.71,49.74,95200.0,34.8709,34.948,34.8709,34.8919,95200.0
2007-01-23 15:50:00,49.73,49.78,49.72,49.77,80200.0,34.8849,34.92,34.8779,34.913,80200.0
2007-01-23 15:55:00,49.77,49.8,49.76,49.78,75400.0,34.913,34.934,34.9059,34.92,75400.0
2007-01-24 09:30:00,49.3,49.3,49.3,49.3,600.0,34.5833,34.5833,34.5833,34.5833,600.0
2007-01-24 09:35:00,49.63,49.69,49.48,49.55,90400.0,34.8147,34.8568,34.7095,34.7586,90400.0
2007-01-24 09:40:00,49.55,49.56,49.42,49.47,40600.0,34.7586,34.7656,34.6674,34.7025,40600.0
2007-01-24 09:45:00,49.45,49.56,49.41,49.53,58200.0,34.6885,34.7656,34.6604,34.7446,58200.0
2007-01-24 09:50:00,49.52,49.52,49.35,49.41,51200.0,34.7376,34.7376,34.6183,34.6604,51200.0
2007-01-24 09:55:00,49.4,49.44,49.18,49.27,74800.0,34.6534,34.6815,34.4991,34.5622,74800.0
2007-01-24 10:00:00,49.25,49.27,49.16,49.24,42200.0,34.5482,34.5622,34.485,34.5412,42200.0
2007-01-24 10:05:00,49.19,49.23,49.14,49.17,28400.0,34.5061,34.5342,34.471,34.4921,28400.0
2007-01-24 10:10:00,49.17,49.18,49.09,49.11,21400.0,34.4921,34.4991,34.4359,34.45,21400.0
2007-01-24 10:15:00,49.09,49.14,49.05,49.1,50000.0,34.4359,34.471,34.4079,34.443,50000.0
2007-01-24 10:20:00,49.1,49.2,49.06,49.1,60200.0,34.443,34.5131,34.4149,34.443,60200.0
2007-01-24 10:25:00,49.1,49.1,48.94,49.04,79400.0,34.443,34.443,34.3307,34.4009,79400.0
2007-01-24 10:30:00,49.04,49.1,48.98,49.08,26200.0,34.4009,34.443,34.3588,34.4289,26200.0
2007-01-24 10:35:00,49.08,49.13,48.98,49.01,55400.0,34.4289,34.464,34.3588,34.3798,55400.0
2007-01-24 10:40:00,49.01,49.08,48.99,49.05,53600.0,34.3798,34.4289,34.3658,34.4079,53600.0
2007-01-24 10:45:00,49.06,49.08,49.01,49.04,39000.0,34.4149,34.4289,34.3798,34.4009,39000.0
2007-01-24 10:50:00,49.05,49.15,49.03,49.09,56800.0,34.4079,34.478,34.3939,34.4359,56800.0
2007-01-24 10:55:00,49.08,49.1,49.01,49.08,23800.0,34.4289,34.443,34.3798,34.4289,23800.0
2007-01-24 11:00:00,49.09,49.23,49.07,49.23,41600.0,34.4359,34.5342,34.4219,34.5342,41600.0
2007-01-24 11:05:00,49.23,49.31,49.22,49.3,38800.0,34.5342,34.5903,34.5271,34.5833,38800.0
2007-01-24 11:10:00,49.3,49.36,49.21,49.25,51400.0,34.5833,34.6253,34.5201,34.5482,51400.0
2007-01-24 11:15:00,49.25,49.34,49.24,49.32,19800.0,34.5482,34.6113,34.5412,34.5973,19800.0
2007-01-24 11:20:00,49.31,49.34,49.29,49.33,26600.0,34.5903,34.6113,34.5762,34.6043,26600.0
2007-01-24 11:25:00,49.32,49.42,49.32,49.37,57000.0,34.5973,34.6674,34.5973,34.6324,57000.0
2007-01-24 11:30:00,49.37,49.5,49.37,49.5,43400.0,34.6324,34.7236,34.6324,34.7236,43400.0
2007-01-24 11:35:00,49.5,49.5,49.43,49.44,31600.0,34.7236,34.7236,34.6745,34.6815,31600.0
2007-01-24 11:40:00,49.43,49.44,49.41,49.42,24600.0,34.6745,34.6815,34.6604,34.6674,24600.0
2007-01-24 11:45:00,49.42,49.44,49.37,49.37,36800.0,34.6674,34.6815,34.6324,34.6324,36800.0
2007-01-24 11:50:00,49.37,49.38,49.26,49.31,52000.0,34.6324,34.6394,34.5552,34.5903,52000.0
2007-01-24 11:55:00,49.32,49.32,49.27,49.29,28200.0,34.5973,34.5973,34.5622,34.5762,28200.0
2007-01-24 12:00:00,49.29,49.29,49.27,49.27,23600.0,34.5762,34.5762,34.5622,34.5622,23600.0
2007-01-24 12:05:00,49.28,49.32,49.28,49.32,9600.0,34.5692,34.5973,34.5692,34.5973,9600.0
2007-01-24 12:10:00,49.32,49.33,49.27,49.27,22000.0,34.5973,34.6043,34.5622,34.5622,22000.0
2007-01-24 12:15:00,49.27,49.27,49.18,49.22,23800.0,34.5622,34.5622,34.4991,34.5271,23800.0
2007-01-24 12:20:00,49.21,49.26,49.21,49.26,14200.0,34.5201,34.5552,34.5201,34.5552,14200.0
2007-01-24 12:25:00,49.27,49.28,49.24,49.28,12800.0,34.5622,34.5692,34.5412,34.5692,12800.0
2007-01-24 12:30:00,49.28,49.38,49.27,49.35,32800.0,34.5692,34.6394,34.5622,34.6183,32800.0
2007-01-24 12:35:00,49.36,49.42,49.35,49.42,15200.0,34.6253,34.6674,34.6183,34.6674,15200.0
2007-01-24 12:40:00,49.41,49.48,49.35,49.46,42000.0,34.6604,34.7095,34.6183,34.6955,42000.0
2007-01-24 12:45:00,49.47,49.53,49.47,49.52,56400.0,34.7025,34.7446,34.7025,34.7376,56400.0
2007-01-24 12:50:00,49.52,49.52,49.47,49.47,14600.0,34.7376,34.7376,34.7025,34.7025,14600.0
2007-01-24 12:55:00,49.46,49.49,49.41,49.44,23200.0,34.6955,34.7165,34.6604,34.6815,23200.0
2007-01-24 13:00:00,49.44,49.45,49.35,49.36,10400.0,34.6815,34.6885,34.6183,34.6253,10400.0
2007-01-24 13:05:00,49.36,49.38,49.34,49.38,7000.0,34.6253,34.6394,34.6113,34.6394,7000.0
2007-01-24 13:10:00,49.38,49.38,49.32,49.38,19000.0,34.6394,34.6394,34.5973,34.6394,19000.0
2007-01-24 13:15:00,49.38,49.48,49.37,49.46,14600.0,34.6394,34.7095,34.6324,34.6955,14600.0
2007-01-24 13:20:00,49.47,49.49,49.43,49.45,12000.0,34.7025,34.7165,34.6745,34.6885,12000.0
2007-01-24 13:25:00,49.48,49.52,49.46,49.51,13600.0,34.7095,34.7376,34.6955,34.7306,13600.0
2007-01-24 13:30:00,49.51,49.51,49.42,49.43,9000.0,34.7306,34.7306,34.6674,34.6745,9000.0
2007-01-24 13:35:00,49.43,49.51,49.4,49.5,15400.0,34.6745,34.7306,34.6534,34.7236,15400.0
2007-01-24 13:40:00,49.49,49.52,49.45,49.46,9200.0,34.7165,34.7376,34.6885,34.6955,9200.0
2007-01-24 13:45:00,49.45,49.48,49.42,49.48,10800.0,34.6885,34.7095,34.6674,34.7095,10800.0
2007-01-24 13:50:00,49.47,49.47,49.45,49.45,6000.0,34.7025,34.7025,34.6885,34.6885,6000.0
2007-01-24 13:55:00,49.45,49.57,49.45,49.48,24400.0,34.6885,34.7727,34.6885,34.7095,24400.0
2007-01-24 14:00:00,49.48,49.58,49.48,49.58,31600.0,34.7095,34.7797,34.7095,34.7797,31600.0
2007-01-24 14:05:00,49.57,49.57,49.48,49.51,13000.0,34.7727,34.7727,34.7095,34.7306,13000.0
2007-01-24 14:10:00,49.51,49.51,49.48,49.51,8800.0,34.7306,34.7306,34.7095,34.7306,8800.0
2007-01-24 14:15:00,49.51,49.53,49.49,49.51,21200.0,34.7306,34.7446,34.7165,34.7306,21200.0
2007-01-24 14:20:00,49.49,49.5,49.47,49.49,10800.0,34.7165,34.7236,34.7025,34.7165,10800.0
2007-01-24 14:25:00,49.5,49.56,49.49,49.56,14800.0,34.7236,34.7656,34.7165,34.7656,14800.0
2007-01-24 14:30:00,49.58,49.62,49.54,49.6,18000.0,34.7797,34.8077,34.7516,34.7937,18000.0
2007-01-24 14:35:00,49.6,49.63,49.58,49.63,14000.0,34.7937,34.8147,34.7797,34.8147,14000.0
2007-01-24 14:40:00,49.62,49.65,49.59,49.64,18800.0,34.8077,34.8288,34.7867,34.8218,18800.0
2007-01-24 14:45:00,49.63,49.63,49.55,49.56,22000.0,34.8147,34.8147,34.7586,34.7656,22000.0
2007-01-24 14:50:00,49.57,49.58,49.5,49.57,20800.0,34.7727,34.7797,34.7236,34.7727,20800.0
2007-01-24 14:55:00,49.55,49.59,49.55,49.55,53600.0,34.7586,34.7867,34.7586,34.7586,53600.0
2007-01-24 15:00:00,49.56,49.68,49.56,49.66,33000.0,34.7656,34.8498,34.7656,34.8358,33000.0
2007-01-24 15:05:00,49.64,49.67,49.62,49.64,29000.0,34.8218,34.8428,34.8077,34.8218,29000.0
2007-01-24 15:10:00,49.63,49.63,49.6,49.61,12000.0,34.8147,34.8147,34.7937,34.8007,12000.0
2007-01-24 15:15:00,49.62,49.63,49.54,49.56,20600.0,34.8077,34.8147,34.7516,34.7656,20600.0
2007-01-24 15:20:00,49.56,49.62,49.56,49.59,19200.0,34.7656,34.8077,34.7656,34.7867,19200.0
2007-01-24 15:25:00,49.6,49.62,49.52,49.61,55000.0,34.7937,34.8077,34.7376,34.8007,55000.0
2007-01-24 15:30:00,49.6,49.63,49.52,49.54,44000.0,34.7937,34.8147,34.7376,34.7516,44000.0
2007-01-24 15:35:00,49.54,49.64,49.54,49.59,50800.0,34.7516,34.8218,34.7516,34.7867,50800.0
2007-01-24 15:40:00,49.6,49.6,49.55,49.58,43800.0,34.7937,34.7937,34.7586,34.7797,43800.0
2007-01-24 15:45:00,49.58,49.59,49.49,49.5,54000.0,34.7797,34.7867,34.7165,34.7236,54000.0
2007-01-24 15:50:00,49.49,49.52,49.41,49.42,82800.0,34.7165,34.7376,34.6604,34.6674,82800.0
2007-01-24 15:55:00,49.41,49.52,49.41,49.51,94200.0,34.6604,34.7376,34.6604,34.7306,94200.0
2007-01-25 09:30:00,49.37,49.8,49.37,49.74,91600.0,34.6324,34.934,34.6324,34.8919,91600.0
2007-01-25 09:35:00,49.71,49.71,49.56,49.66,29800.0,34.8709,34.8709,34.7656,34.8358,29800.0
2007-01-25 09:40:00,49.65,49.65,49.54,49.54,33000.0,34.8288,34.8288,34.7516,34.7516,33000.0
2007-01-25 09:45:00,49.52,49.6,49.51,49.6,33800.0,34.7376,34.7937,34.7306,34.7937,33800.0
2007-01-25 09:50:00,49.59,49.61,49.51,49.61,30400.0,34.7867,34.8007,34.7306,34.8007,30400.0
2007-01-25 09:55:00,49.6,49.74,49.6,49.68,31600.0,34.7937,34.8919,34.7937,34.8498,31600.0
2007-01-25 10:00:00,49.65,49.69,49.62,49.68,14400.0,34.8288,34.8568,34.8077,34.8498,14400.0
2007-01-25 10:05:00,49.69,49.75,49.64,49.66,38200.0,34.8568,34.8989,34.8218,34.8358,38200.0
2007-01-25 10:10:00,49.67,49.69,49.62,49.68,28600.0,34.8428,34.8568,34.8077,34.8498,28600.0
2007-01-25 10:15:00,49.67,49.69,49.66,49.67,8000.0,34.8428,34.8568,34.8358,34.8428,8000.0
2007-01-25 10:20:00,49.69,49.69,49.6,49.6,26400.0,34.8568,34.8568,34.7937,34.7937,26400.0
2007-01-25 10:25:00,49.6,49.6,49.52,49.55,17400.0,34.7937,34.7937,34.7376,34.7586,17400.0
2007-01-25 10:30:00,49.55,49.63,49.55,49.6,19000.0,34.7586,34.8147,34.7586,34.7937,19000.0
2007-01-25 10:35:00,49.6,49.63,49.46,49.5,18800.0,34.7937,34.8147,34.6955,34.7236,18800.0
2007-01-25 10:40:00,49.51,49.52,49.44,49.5,13800.0,34.7306,34.7376,34.6815,34.7236,13800.0
2007-01-25 10:45:00,49.53,49.54,49.49,49.52,17600.0,34.7446,34.7516,34.7165,34.7376,17600.0
2007-01-25 10:50:00,49.52,49.57,49.49,49.55,26400.0,34.7376,34.7727,34.7165,34.7586,26400.0
2007-01-25 10:55:00,49.55,49.58,49.49,49.55,55800.0,34.7586,34.7797,34.7165,34.7586,55800.0
2007-01-25 11:00:00,49.55,49.63,49.53,49.6,100200.0,34.7586,34.8147,34.7446,34.7937,100200.0
2007-01-25 11:05:00,49.57,49.63,49.57,49.6,57400.0,34.7727,34.8147,34.7727,34.7937,57400.0
2007-01-25 11:10:00,49.62,49.62,49.55,49.57,17800.0,34.8077,34.8077,34.7586,34.7727,17800.0
2007-01-25 11:15:00,49.59,49.6,49.57,49.57,7200.0,34.7867,34.7937,34.7727,34.7727,7200.0
2007-01-25 11:20:00,49.57,49.58,49.5,49.52,5200.0,34.7727,34.7797,34.7236,34.7376,5200.0
2007-01-25 11:25:00,49.55,49.55,49.52,49.54,6800.0,34.7586,34.7586,34.7376,34.7516,6800.0
2007-01-25 11:30:00,49.55,49.55,49.5,49.52,17800.0,34.7586,34.7586,34.7236,34.7376,17800.0
2007-01-25 11:35:00,49.51,49.52,49.35,49.38,68800.0,34.7306,34.7376,34.6183,34.6394,68800.0
2007-01-25 11:40:00,49.38,49.44,49.38,49.44,8400.0,34.6394,34.6815,34.6394,34.6815,8400.0
2007-01-25 11:45:00,49.44,49.46,49.41,49.45,13200.0,34.6815,34.6955,34.6604,34.6885,13200.0
2007-01-25 11:50:00,49.44,49.46,49.44,49.44,9800.0,34.6815,34.6955,34.6815,34.6815,9800.0
2007-01-25 11:55:00,49.44,49.45,49.41,49.44,18600.0,34.6815,34.6885,34.6604,34.6815,18600.0
2007-01-25 12:00:00,49.45,49.5,49.44,49.46,23600.0,34.6885,34.7236,34.6815,34.6955,23600.0
2007-01-25 12:05:00,49.46,49.46,49.37,49.37,54000.0,34.6955,34.6955,34.6324,34.6324,54000.0
2007-01-25 12:10:00,49.37,49.37,49.24,49.31,51600.0,34.6324,34.6324,34.5412,34.5903,51600.0
2007-01-25 12:15:00,49.31,49.34,49.26,49.27,18000.0,34.5903,34.6113,34.5552,34.5622,18000.0
2007-01-25 12:20:00,49.27,49.31,49.18,49.2,20600.0,34.5622,34.5903,34.4991,34.5131,20600.0
2007-01-25 12:25:00,49.18,49.23,49.14,49.16,36800.0,34.4991,34.5342,34.471,34.485,36800.0
2007-01-25 12:30:00,49.17,49.2,49.14,49.2,12600.0,34.4921,34.5131,34.471,34.5131,12600.0
2007-01-25 12:35:00,49.2,49.25,49.19,49.19,37800.0,34.5131,34.5482,34.5061,34.5061,37800.0
2007-01-25 12:40:00,49.19,49.21,49.18,49.2,31800.0,34.5061,34.5201,34.4991,34.5131,31800.0
2007-01-25 12:45:00,49.2,49.21,49.17,49.2,19000.0,34.5131,34.5201,34.4921,34.5131,19000.0
2007-01-25 12:50:00,49.21,49.21,49.13,49.13,16000.0,34.5201,34.5201,34.464,34.464,16000.0
2007-01-25 12:55:00,49.13,49.13,49.07,49.08,23600.0,34.464,34.464,34.4219,34.4289,23600.0
2007-01-25 13:00:00,49.1,49.15,49.08,49.15,43200.0,34.443,34.478,34.4289,34.478,43200.0
2007-01-25 13:05:00,49.16,49.16,49.1,49.11,13400.0,34.485,34.485,34.443,34.45,13400.0
2007-01-25 13:10:00,49.11,49.11,49.09,49.09,6200.0,34.45,34.45,34.4359,34.4359,6200.0
2007-01-25 13:15:00,49.09,49.1,49.07,49.1,17400.0,34.4359,34.443,34.4219,34.443,17400.0
2007-01-25 13:20:00,49.1,49.1,49.07,49.08,24600.0,34.443,34.443,34.4219,34.4289,24600.0
2007-01-25 13:25:00,49.08,49.08,49.04,49.06,21600.0,34.4289,34.4289,34.4009,34.4149,21600.0
2007-01-25 13:30:00,49.06,49.07,49.02,49.05,15800.0,34.4149,34.4219,34.3868,34.4079,15800.0
2007-01-25 13:35:00,49.04,49.07,48.96,49.04,41000.0,34.4009,34.4219,34.3448,34.4009,41000.0
2007-01-25 13:40:00,49.04,49.05,48.97,49.02,20600.0,34.4009,34.4079,34.3518,34.3868,20600.0
2007-01-25 13:45:00,49.02,49.02,48.96,49.02,25600.0,34.3868,34.3868,34.3448,34.3868,25600.0
2007-01-25 13:50:00,49.01,49.02,48.98,48.99,11400.0,34.3798,34.3868,34.3588,34.3658,11400.0
2007-01-25 13:55:00,48.99,48.99,48.89,48.9,24000.0,34.3658,34.3658,34.2956,34.3027,24000.0
2007-01-25 14:00:00,48.88,48.92,48.85,48.85,49200.0,34.2886,34.3167,34.2676,34.2676,49200.0
2007-01-25 14:05:00,48.85,48.94,48.85,48.91,27600.0,34.2676,34.3307,34.2676,34.3097,27600.0
2007-01-25 14:10:00,48.91,48.92,48.87,48.9,16400.0,34.3097,34.3167,34.2816,34.3027,16400.0
2007-01-25 14:15:00,48.9,48.91,48.88,48.88,36600.0,34.3027,34.3097,34.2886,34.2886,36600.0
2007-01-25 14:20:00,48.88,48.9,48.86,48.87,23600.0,34.2886,34.3027,34.2746,34.2816,23600.0
2007-01-25 14:25:00,48.88,48.88,48.85,48.88,36400.0,34.2886,34.2886,34.2676,34.2886,36400.0
2007-01-25 14:30:00,48.88,48.91,48.85,48.88,27800.0,34.2886,34.3097,34.2676,34.2886,27800.0
2007-01-25 14:35:00,48.87,48.91,48.87,48.9,17400.0,34.2816,34.3097,34.2816,34.3027,17400.0
2007-01-25 14:40:00,48.9,48.9,48.83,48.83,10200.0,34.3027,34.3027,34.2536,34.2536,10200.0
2007-01-25 14:45:00,48.84,48.88,48.84,48.85,14200.0,34.2606,34.2886,34.2606,34.2676,14200.0
2007-01-25 14:50:00,48.87,48.9,48.82,48.85,20200.0,34.2816,34.3027,34.2465,34.2676,20200.0
2007-01-25 14:55:00,48.85,48.88,48.85,48.86,14800.0,34.2676,34.2886,34.2676,34.2746,14800.0
2007-01-25 15:00:00,48.87,48.87,48.79,48.79,22600.0,34.2816,34.2816,34.2255,34.2255,22600.0
2007-01-25 15:05:00,48.79,48.79,48.69,48.71,80000.0,34.2255,34.2255,34.1554,34.1694,80000.0
2007-01-25 15:10:00,48.71,48.74,48.69,48.71,79000.0,34.1694,34.1904,34.1554,34.1694,79000.0
2007-01-25 15:15:00,48.71,48.71,48.68,48.69,27800.0,34.1694,34.1694,34.1483,34.1554,27800.0
2007-01-25 15:20:00,48.68,48.71,48.51,48.52,101600.0,34.1483,34.1694,34.0291,34.0361,101600.0
2007-01-25 15:25:00,48.52,48.6,48.52,48.56,66200.0,34.0361,34.0922,34.0361,34.0642,66200.0
2007-01-25 15:30:00,48.56,48.58,48.49,48.57,63600.0,34.0642,34.0782,34.0151,34.0712,63600.0
2007-01-25 15:35:00,48.56,48.58,48.52,48.54,68800.0,34.0642,34.0782,34.0361,34.0501,68800.0
2007-01-25 15:40:00,48.54,48.58,48.5,48.5,58000.0,34.0501,34.0782,34.0221,34.0221,58000.0
2007-01-25 15:45:00,48.51,48.59,48.5,48.55,46400.0,34.0291,34.0852,34.0221,34.0571,46400.0
2007-01-25 15:50:00,48.55,48.55,48.51,48.54,112600.0,34.0571,34.0571,34.0291,34.0501,112600.0
2007-01-25 15:55:00,48.54,48.62,48.54,48.59,60800.0,34.0501,34.1062,34.0501,34.0852,60800.0
2007-01-26 09:30:00,49.18,49.18,48.93,48.93,57800.0,34.4991,34.4991,34.3237,34.3237,57800.0
2007-01-26 09:35:00,48.9,49.04,48.81,49.03,81600.0,34.3027,34.4009,34.2395,34.3939,81600.0
2007-01-26 09:40:00,48.99,49.12,48.93,48.98,55200.0,34.3658,34.457,34.3237,34.3588,55200.0
2007-01-26 09:45:00,48.99,48.99,48.85,48.91,48600.0,34.3658,34.3658,34.2676,34.3097,48600.0
2007-01-26 09:50:00,48.91,49.03,48.66,48.66,145000.0,34.3097,34.3939,34.1343,34.1343,145000.0
2007-01-26 09:55:00,48.66,48.67,48.4,48.55,122000.0,34.1343,34.1413,33.9519,34.0571,122000.0
2007-01-26 10:00:00,48.55,48.77,48.55,48.63,71200.0,34.0571,34.2115,34.0571,34.1133,71200.0
2007-01-26 10:05:00,48.6,48.62,48.46,48.58,48000.0,34.0922,34.1062,33.994,34.0782,48000.0
2007-01-26 10:10:00,48.58,48.73,48.58,48.72,49200.0,34.0782,34.1834,34.0782,34.1764,49200.0
2007-01-26 10:15:00,48.73,48.81,48.68,48.76,36200.0,34.1834,34.2395,34.1483,34.2045,36200.0
2007-01-26 10:20:00,48.76,48.85,48.7,48.82,17400.0,34.2045,34.2676,34.1624,34.2465,17400.0
2007-01-26 10:25:00,48.82,48.94,48.82,48.94,25400.0,34.2465,34.3307,34.2465,34.3307,25400.0
2007-01-26 10:30:00,48.93,49.0,48.82,48.86,67200.0,34.3237,34.3728,34.2465,34.2746,67200.0
2007-01-26 10:35:00,48.87,48.9,48.8,48.88,25400.0,34.2816,34.3027,34.2325,34.2886,25400.0
2007-01-26 10:40:00,48.88,48.88,48.76,48.85,19600.0,34.2886,34.2886,34.2045,34.2676,19600.0
2007-01-26 10:45:00,48.85,48.94,48.84,48.88,23800.0,34.2676,34.3307,34.2606,34.2886,23800.0
2007-01-26 10:50:00,48.88,48.92,48.76,48.8,40000.0,34.2886,34.3167,34.2045,34.2325,40000.0
2007-01-26 10:55:00,48.8,48.83,48.8,48.82,13000.0,34.2325,34.2536,34.2325,34.2465,13000.0
2007-01-26 11:00:00,48.8,48.81,48.74,48.78,16000.0,34.2325,34.2395,34.1904,34.2185,16000.0
2007-01-26 11:05:00,48.77,48.77,48.66,48.76,24800.0,34.2115,34.2115,34.1343,34.2045,24800.0
2007-01-26 11:10:00,48.76,48.83,48.66,48.83,34600.0,34.2045,34.2536,34.1343,34.2536,34600.0
2007-01-26 11:15:00,48.83,48.86,48.76,48.82,27400.0,34.2536,34.2746,34.2045,34.2465,27400.0
2007-01-26 11:20:00,48.82,48.9,48.77,48.88,47600.0,34.2465,34.3027,34.2115,34.2886,47600.0
2007-01-26 11:25:00,48.87,48.87,48.77,48.83,15400.0,34.2816,34.2816,34.2115,34.2536,15400.0
2007-01-26 11:30:00,48.83,48.83,48.71,48.71,22000.0,34.2536,34.2536,34.1694,34.1694,22000.0
2007-01-26 11:35:00,48.71,48.74,48.62,48.63,54000.0,34.1694,34.1904,34.1062,34.1133,54000.0
2007-01-26 11:40:00,48.62,48.63,48.58,48.63,77800.0,34.1062,34.1133,34.0782,34.1133,77800.0
2007-01-26 11:45:00,48.64,48.72,48.64,48.72,43600.0,34.1203,34.1764,34.1203,34.1764,43600.0
2007-01-26 11:50:00,48.7,48.76,48.7,48.75,33400.0,34.1624,34.2045,34.1624,34.1974,33400.0
2007-01-26 11:55:00,48.75,48.8,48.75,48.79,21200.0,34.1974,34.2325,34.1974,34.2255,21200.0
2007-01-26 12:00:00,48.77,48.78,48.73,48.73,25600.0,34.2115,34.2185,34.1834,34.1834,25600.0
2007-01-26 12:05:00,48.73,48.73,48.63,48.63,33600.0,34.1834,34.1834,34.1133,34.1133,33600.0
2007-01-26 12:10:00,48.63,48.72,48.58,48.72,25200.0,34.1133,34.1764,34.0782,34.1764,25200.0
2007-01-26 12:15:00,48.71,48.76,48.68,48.74,33600.0,34.1694,34.2045,34.1483,34.1904,33600.0
2007-01-26 12:20:00,48.74,48.82,48.74,48.8,25000.0,34.1904,34.2465,34.1904,34.2325,25000.0
2007-01-26 12:25:00,48.81,48.85,48.81,48.84,12800.0,34.2395,34.2676,34.2395,34.2606,12800.0
2007-01-26 12:30:00,48.83,48.85,48.8,48.84,21400.0,34.2536,34.2676,34.2325,34.2606,21400.0
2007-01-26 12:35:00,48.83,48.85,48.79,48.8,20400.0,34.2536,34.2676,34.2255,34.2325,20400.0
2007-01-26 12:40:00,48.81,48.81,48.77,48.81,14800.0,34.2395,34.2395,34.2115,34.2395,14800.0
2007-01-26 12:45:00,48.82,48.85,48.81,48.82,18400.0,34.2465,34.2676,34.2395,34.2465,18400.0
2007-01-26 12:50:00,48.82,48.82,48.76,48.79,18600.0,34.2465,34.2465,34.2045,34.2255,18600.0
2007-01-26 12:55:00,48.79,48.8,48.74,48.8,15200.0,34.2255,34.2325,34.1904,34.2325,15200.0
2007-01-26 13:00:00,48.8,48.84,48.79,48.84,9400.0,34.2325,34.2606,34.2255,34.2606,9400.0
2007-01-26 13:05:00,48.84,48.84,48.73,48.76,17400.0,34.2606,34.2606,34.1834,34.2045,17400.0
2007-01-26 13:10:00,48.76,48.85,48.74,48.75,27800.0,34.2045,34.2676,34.1904,34.1974,27800.0
2007-01-26 13:15:00,48.74,48.88,48.74,48.88,12400.0,34.1904,34.2886,34.1904,34.2886,12400.0
2007-01-26 13:20:00,48.88,48.91,48.85,48.87,22400.0,34.2886,34.3097,34.2676,34.2816,22400.0
2007-01-26 13:25:00,48.86,48.87,48.83,48.84,18200.0,34.2746,34.2816,34.2536,34.2606,18200.0
2007-01-26 13:30:00,48.84,48.95,48.84,48.91,21200.0,34.2606,34.3377,34.2606,34.3097,21200.0
2007-01-26 13:35:00,48.91,48.93,48.85,48.9,16200.0,34.3097,34.3237,34.2676,34.3027,16200.0
2007-01-26 13:40:00,48.9,48.96,48.9,48.95,18600.0,34.3027,34.3448,34.3027,34.3377,18600.0
2007-01-26 13:45:00,48.93,48.94,48.91,48.91,11400.0,34.3237,34.3307,34.3097,34.3097,11400.0
2007-01-26 13:50:00,48.91,48.91,48.87,48.9,23600.0,34.3097,34.3097,34.2816,34.3027,23600.0
2007-01-26 13:55:00,48.91,49.0,48.9,48.99,18000.0,34.3097,34.3728,34.3027,34.3658,18000.0
2007-01-26 14:00:00,48.97,48.97,48.94,48.96,26000.0,34.3518,34.3518,34.3307,34.3448,26000.0
2007-01-26 14:05:00,48.96,48.96,48.94,48.94,12600.0,34.3448,34.3448,34.3307,34.3307,12600.0
2007-01-26 14:10:00,48.94,48.96,48.92,48.92,12600.0,34.3307,34.3448,34.3167,34.3167,12600.0
2007-01-26 14:15:00,48.93,49.08,48.93,49.0,33600.0,34.3237,34.4289,34.3237,34.3728,33600.0
2007-01-26 14:20:00,49.0,49.05,48.99,49.02,15200.0,34.3728,34.4079,34.3658,34.3868,15200.0
2007-01-26 14:25:00,49.03,49.07,49.0,49.06,35800.0,34.3939,34.4219,34.3728,34.4149,35800.0
2007-01-26 14:30:00,49.04,49.07,49.0,49.0,11200.0,34.4009,34.4219,34.3728,34.3728,11200.0
2007-01-26 14:35:00,49.01,49.06,48.98,49.02,48000.0,34.3798,34.4149,34.3588,34.3868,48000.0
2007-01-26 14:40:00,49.02,49.1,49.02,49.1,46800.0,34.3868,34.443,34.3868,34.443,46800.0
2007-01-26 14:45:00,49.1,49.14,49.09,49.1,35800.0,34.443,34.471,34.4359,34.443,35800.0
2007-01-26 14:50:00,49.1,49.21,49.09,49.17,39600.0,34.443,34.5201,34.4359,34.4921,39600.0
2007-01-26 14:55:00,49.17,49.17,49.06,49.13,45000.0,34.4921,34.4921,34.4149,34.464,45000.0
2007-01-26 15:00:00,49.12,49.15,49.1,49.12,26400.0,34.457,34.478,34.443,34.457,26400.0
2007-01-26 15:05:00,49.12,49.21,49.1,49.21,48200.0,34.457,34.5201,34.443,34.5201,48200.0
2007-01-26 15:10:00,49.21,49.21,49.13,49.19,22000.0,34.5201,34.5201,34.464,34.5061,22000.0
2007-01-26 15:15:00,49.17,49.27,49.17,49.19,97200.0,34.4921,34.5622,34.4921,34.5061,97200.0
2007-01-26 15:20:00,49.19,49.24,49.18,49.24,21400.0,34.5061,34.5412,34.4991,34.5412,21400.0
2007-01-26 15:25:00,49.24,49.27,49.22,49.24,31400.0,34.5412,34.5622,34.5271,34.5412,31400.0
2007-01-26 15:30:00,49.24,49.28,49.18,49.27,37800.0,34.5412,34.5692,34.4991,34.5622,37800.0
2007-01-26 15:35:00,49.28,49.29,49.21,49.25,30400.0,34.5692,34.5762,34.5201,34.5482,30400.0
2007-01-26 15:40:00,49.25,49.25,49.17,49.22,34200.0,34.5482,34.5482,34.4921,34.5271,34200.0
2007-01-26 15:45:00,49.22,49.22,49.1,49.13,23400.0,34.5271,34.5271,34.443,34.464,23400.0
2007-01-26 15:50:00,49.13,49.19,49.11,49.18,32600.0,34.464,34.5061,34.45,34.4991,32600.0
2007-01-26 15:55:00,49.18,49.19,49.11,49.16,62000.0,34.4991,34.5061,34.45,34.485,62000.0
2007-01-29 09:30:00,49.24,49.24,49.1,49.12,57000.0,34.5412,34.5412,34.443,34.457,57000.0
2007-01-29 09:35:00,49.12,49.19,48.99,49.19,45800.0,34.457,34.5061,34.3658,34.5061,45800.0
2007-01-29 09:40:00,49.2,49.6,49.19,49.52,123400.0,34.5131,34.7937,34.5061,34.7376,123400.0
2007-01-29 09:45:00,49.51,49.71,49.5,49.69,61000.0,34.7306,34.8709,34.7236,34.8568,61000.0
2007-01-29 09:50:00,49.7,49.85,49.66,49.7,138800.0,34.8639,34.9691,34.8358,34.8639,138800.0
2007-01-29 09:55:00,49.7,49.73,49.63,49.72,58400.0,34.8639,34.8849,34.8147,34.8779,58400.0
2007-01-29 10:00:00,49.72,49.75,49.66,49.67,66400.0,34.8779,34.8989,34.8358,34.8428,66400.0
2007-01-29 10:05:00,49.66,49.66,49.56,49.56,46200.0,34.8358,34.8358,34.7656,34.7656,46200.0
2007-01-29 10:10:00,49.55,49.57,49.49,49.52,31800.0,34.7586,34.7727,34.7165,34.7376,31800.0
2007-01-29 10:15:00,49.52,49.52,49.43,49.46,23400.0,34.7376,34.7376,34.6745,34.6955,23400.0
2007-01-29 10:20:00,49.46,49.5,49.45,49.47,31600.0,34.6955,34.7236,34.6885,34.7025,31600.0
2007-01-29 10:25:00,49.47,49.48,49.34,49.35,49800.0,34.7025,34.7095,34.6113,34.6183,49800.0
2007-01-29 10:30:00,49.35,49.35,49.31,49.35,30400.0,34.6183,34.6183,34.5903,34.6183,30400.0
2007-01-29 10:35:00,49.35,49.46,49.34,49.35,30600.0,34.6183,34.6955,34.6113,34.6183,30600.0
2007-01-29 10:40:00,49.37,49.47,49.37,49.47,21600.0,34.6324,34.7025,34.6324,34.7025,21600.0
2007-01-29 10:45:00,49.47,49.52,49.45,49.49,19800.0,34.7025,34.7376,34.6885,34.7165,19800.0
2007-01-29 10:50:00,49.48,49.49,49.45,49.45,22200.0,34.7095,34.7165,34.6885,34.6885,22200.0
2007-01-29 10:55:00,49.46,49.46,49.41,49.44,18400.0,34.6955,34.6955,34.6604,34.6815,18400.0
2007-01-29 11:00:00,49.42,49.46,49.4,49.43,26800.0,34.6674,34.6955,34.6534,34.6745,26800.0
2007-01-29 11:05:00,49.45,49.51,49.42,49.49,35800.0,34.6885,34.7306,34.6674,34.7165,35800.0
2007-01-29 11:10:00,49.49,49.51,49.44,49.46,31200.0,34.7165,34.7306,34.6815,34.6955,31200.0
2007-01-29 11:15:00,49.47,49.51,49.38,49.38,33400.0,34.7025,34.7306,34.6394,34.6394,33400.0
2007-01-29 11:20:00,49.42,49.42,49.32,49.34,23200.0,34.6674,34.6674,34.5973,34.6113,23200.0
2007-01-29 11:25:00,49.34,49.35,49.31,49.35,21800.0,34.6113,34.6183,34.5903,34.6183,21800.0
2007-01-29 11:30:00,49.35,49.35,49.17,49.19,72600.0,34.6183,34.6183,34.4921,34.5061,72600.0
2007-01-29 11:35:00,49.2,49.24,49.16,49.22,30800.0,34.5131,34.5412,34.485,34.5271,30800.0
2007-01-29 11:40:00,49.22,49.22,49.13,49.21,23600.0,34.5271,34.5271,34.464,34.5201,23600.0
2007-01-29 11:45:00,49.21,49.26,49.18,49.26,15800.0,34.5201,34.5552,34.4991,34.5552,15800.0
2007-01-29 11:50:00,49.24,49.24,49.17,49.22,11400.0,34.5412,34.5412,34.4921,34.5271,11400.0
2007-01-29 11:55:00,49.21,49.29,49.21,49.28,19600.0,34.5201,34.5762,34.5201,34.5692,19600.0
2007-01-29 12:00:00,49.29,49.37,49.27,49.37,21400.0,34.5762,34.6324,34.5622,34.6324,21400.0
2007-01-29 12:05:00,49.37,49.42,49.33,49.34,17800.0,34.6324,34.6674,34.6043,34.6113,17800.0
2007-01-29 12:10:00,49.35,49.42,49.32,49.32,12600.0,34.6183,34.6674,34.5973,34.5973,12600.0
2007-01-29 12:15:00,49.32,49.44,49.31,49.4,14800.0,34.5973,34.6815,34.5903,34.6534,14800.0
2007-01-29 12:20:00,49.4,49.42,49.37,49.39,12000.0,34.6534,34.6674,34.6324,34.6464,12000.0
2007-01-29 12:25:00,49.39,49.39,49.34,49.38,10400.0,34.6464,34.6464,34.6113,34.6394,10400.0
2007-01-29 12:30:00,49.38,49.42,49.37,49.42,17000.0,34.6394,34.6674,34.6324,34.6674,17000.0
2007-01-29 12:35:00,49.45,49.48,49.37,49.4,14600.0,34.6885,34.7095,34.6324,34.6534,14600.0
2007-01-29 12:40:00,49.42,49.48,49.41,49.43,12600.0,34.6674,34.7095,34.6604,34.6745,12600.0
2007-01-29 12:45:00,49.44,49.56,49.44,49.53,10400.0,34.6815,34.7656,34.6815,34.7446,10400.0
2007-01-29 12:50:00,49.53,49.59,49.52,49.52,18000.0,34.7446,34.7867,34.7376,34.7376,18000.0
2007-01-29 12:55:00,49.54,49.59,49.54,49.57,10800.0,34.7516,34.7867,34.7516,34.7727,10800.0
2007-01-29 13:00:00,49.58,49.62,49.54,49.54,17400.0,34.7797,34.8077,34.7516,34.7516,17400.0
2007-01-29 13:05:00,49.54,49.54,49.49,49.49,11200.0,34.7516,34.7516,34.7165,34.7165,11200.0
2007-01-29 13:10:00,49.49,49.54,49.46,49.54,14600.0,34.7165,34.7516,34.6955,34.7516,14600.0
2007-01-29 13:15:00,49.54,49.54,49.46,49.48,10800.0,34.7516,34.7516,34.6955,34.7095,10800.0
2007-01-29 13:20:00,49.47,49.49,49.46,49.47,23000.0,34.7025,34.7165,34.6955,34.7025,23000.0
2007-01-29 13:25:00,49.46,49.52,49.46,49.52,19800.0,34.6955,34.7376,34.6955,34.7376,19800.0
2007-01-29 13:30:00,49.51,49.51,49.47,49.47,8600.0,34.7306,34.7306,34.7025,34.7025,8600.0
2007-01-29 13:35:00,49.47,49.52,49.46,49.48,10400.0,34.7025,34.7376,34.6955,34.7095,10400.0
2007-01-29 13:40:00,49.46,49.48,49.45,49.45,17200.0,34.6955,34.7095,34.6885,34.6885,17200.0
2007-01-29 13:45:00,49.46,49.47,49.37,49.43,41600.0,34.6955,34.7025,34.6324,34.6745,41600.0
2007-01-29 13:50:00,49.44,49.44,49.37,49.39,67000.0,34.6815,34.6815,34.6324,34.6464,67000.0
2007-01-29 13:55:00,49.38,49.4,49.31,49.31,25200.0,34.6394,34.6534,34.5903,34.5903,25200.0
2007-01-29 14:00:00,49.3,49.34,49.24,49.27,57800.0,34.5833,34.6113,34.5412,34.5622,57800.0
2007-01-29 14:05:00,49.27,49.34,49.2,49.27,36000.0,34.5622,34.6113,34.5131,34.5622,36000.0
2007-01-29 14:10:00,49.24,49.27,49.19,49.23,42400.0,34.5412,34.5622,34.5061,34.5342,42400.0
2007-01-29 14:15:00,49.23,49.35,49.23,49.32,44600.0,34.5342,34.6183,34.5342,34.5973,44600.0
2007-01-29 14:20:00,49.32,49.38,49.32,49.37,22400.0,34.5973,34.6394,34.5973,34.6324,22400.0
2007-01-29 14:25:00,49.35,49.38,49.29,49.32,20600.0,34.6183,34.6394,34.5762,34.5973,20600.0
2007-01-29 14:30:00,49.31,49.34,49.3,49.32,25800.0,34.5903,34.6113,34.5833,34.5973,25800.0
2007-01-29 14:35:00,49.33,49.34,49.29,49.3,20000.0,34.6043,34.6113,34.5762,34.5833,20000.0
2007-01-29 14:40:00,49.31,49.43,49.31,49.41,29000.0,34.5903,34.6745,34.5903,34.6604,29000.0
2007-01-29 14:45:00,49.38,49.4,49.37,49.37,5800.0,34.6394,34.6534,34.6324,34.6324,5800.0
2007-01-29 14:50:00,49.35,49.38,49.32,49.37,19400.0,34.6183,34.6394,34.5973,34.6324,19400.0
2007-01-29 14:55:00,49.37,49.41,49.32,49.33,28400.0,34.6324,34.6604,34.5973,34.6043,28400.0
2007-01-29 15:00:00,49.33,49.48,49.32,49.47,39000.0,34.6043,34.7095,34.5973,34.7025,39000.0
2007-01-29 15:05:00,49.48,49.48,49.37,49.42,27000.0,34.7095,34.7095,34.6324,34.6674,27000.0
2007-01-29 15:10:00,49.42,49.48,49.42,49.44,18200.0,34.6674,34.7095,34.6674,34.6815,18200.0
2007-01-29 15:15:00,49.45,49.46,49.38,49.44,22200.0,34.6885,34.6955,34.6394,34.6815,22200.0
2007-01-29 15:20:00,49.42,49.46,49.38,49.38,31200.0,34.6674,34.6955,34.6394,34.6394,31200.0
2007-01-29 15:25:00,49.38,49.48,49.38,49.44,32400.0,34.6394,34.7095,34.6394,34.6815,32400.0
2007-01-29 15:30:00,49.45,49.48,49.33,49.4,40400.0,34.6885,34.7095,34.6043,34.6534,40400.0
2007-01-29 15:35:00,49.4,49.41,49.31,49.31,29600.0,34.6534,34.6604,34.5903,34.5903,29600.0
2007-01-29 15:40:00,49.33,49.35,49.25,49.32,43600.0,34.6043,34.6183,34.5482,34.5973,43600.0
2007-01-29 15:45:00,49.31,49.31,49.28,49.31,44800.0,34.5903,34.5903,34.5692,34.5903,44800.0
2007-01-29 15:50:00,49.3,49.33,49.3,49.31,29600.0,34.5833,34.6043,34.5833,34.5903,29600.0
2007-01-29 15:55:00,49.31,49.34,49.27,49.27,53000.0,34.5903,34.6113,34.5622,34.5622,53000.0
2007-01-30 09:30:00,49.45,49.5,49.41,49.5,36200.0,34.6885,34.7236,34.6604,34.7236,36200.0
2007-01-30 09:35:00,49.49,49.62,49.32,49.37,59200.0,34.7165,34.8077,34.5973,34.6324,59200.0
2007-01-30 09:40:00,49.38,49.44,49.38,49.42,56600.0,34.6394,34.6815,34.6394,34.6674,56600.0
2007-01-30 09:45:00,49.41,49.46,49.31,49.45,75000.0,34.6604,34.6955,34.5903,34.6885,75000.0
2007-01-30 09:50:00,49.46,49.5,49.38,49.41,49800.0,34.6955,34.7236,34.6394,34.6604,49800.0
2007-01-30 09:55:00,49.38,49.39,49.28,49.38,39800.0,34.6394,34.6464,34.5692,34.6394,39800.0
2007-01-30 10:00:00,49.38,49.43,49.36,49.4,23600.0,34.6394,34.6745,34.6253,34.6534,23600.0
2007-01-30 10:05:00,49.39,49.42,49.29,49.29,17200.0,34.6464,34.6674,34.5762,34.5762,17200.0
2007-01-30 10:10:00,49.3,49.33,49.22,49.33,37200.0,34.5833,34.6043,34.5271,34.6043,37200.0
2007-01-30 10:15:00,49.33,49.39,49.32,49.34,18200.0,34.6043,34.6464,34.5973,34.6113,18200.0
2007-01-30 10:20:00,49.34,49.36,49.31,49.34,15000.0,34.6113,34.6253,34.5903,34.6113,15000.0
2007-01-30 10:25:00,49.33,49.4,49.33,49.4,15400.0,34.6043,34.6534,34.6043,34.6534,15400.0
2007-01-30 10:30:00,49.4,49.43,49.35,49.35,29000.0,34.6534,34.6745,34.6183,34.6183,29000.0
2007-01-30 10:35:00,49.38,49.4,49.32,49.4,31600.0,34.6394,34.6534,34.5973,34.6534,31600.0
2007-01-30 10:40:00,49.4,49.43,49.32,49.33,25200.0,34.6534,34.6745,34.5973,34.6043,25200.0
2007-01-30 10:45:00,49.33,49.33,49.24,49.27,37400.0,34.6043,34.6043,34.5412,34.5622,37400.0
2007-01-30 10:50:00,49.26,49.45,49.23,49.37,34400.0,34.5552,34.6885,34.5342,34.6324,34400.0
2007-01-30 10:55:00,49.37,49.44,49.35,49.38,19400.0,34.6324,34.6815,34.6183,34.6394,19400.0
2007-01-30 11:00:00,49.37,49.45,49.35,49.45,23400.0,34.6324,34.6885,34.6183,34.6885,23400.0
2007-01-30 11:05:00,49.45,49.46,49.39,49.43,30000.0,34.6885,34.6955,34.6464,34.6745,30000.0
2007-01-30 11:10:00,49.41,49.46,49.39,49.46,75800.0,34.6604,34.6955,34.6464,34.6955,75800.0
2007-01-30 11:15:00,49.46,49.5,49.38,49.49,52400.0,34.6955,34.7236,34.6394,34.7165,52400.0
2007-01-30 11:20:00,49.5,49.57,49.49,49.49,34200.0,34.7236,34.7727,34.7165,34.7165,34200.0
2007-01-30 11:25:00,49.5,49.51,49.44,49.44,25200.0,34.7236,34.7306,34.6815,34.6815,25200.0
2007-01-30 11:30:00,49.45,49.49,49.44,49.45,23800.0,34.6885,34.7165,34.6815,34.6885,23800.0
2007-01-30 11:35:00,49.45,49.5,49.43,49.49,28400.0,34.6885,34.7236,34.6745,34.7165,28400.0
2007-01-30 11:40:00,49.49,49.5,49.43,49.5,37200.0,34.7165,34.7236,34.6745,34.7236,37200.0
2007-01-30 11:45:00,49.5,49.54,49.49,49.49,35400.0,34.7236,34.7516,34.7165,34.7165,35400.0
2007-01-30 11:50:00,49.49,49.52,49.43,49.52,21200.0,34.7165,34.7376,34.6745,34.7376,21200.0
2007-01-30 11:55:00,49.52,49.55,49.5,49.53,40600.0,34.7376,34.7586,34.7236,34.7446,40600.0
2007-01-30 12:00:00,49.54,49.58,49.49,49.58,21600.0,34.7516,34.7797,34.7165,34.7797,21600.0
2007-01-30 12:05:00,49.59,49.66,49.59,49.6,27200.0,34.7867,34.8358,34.7867,34.7937,27200.0
2007-01-30 12:10:00,49.61,49.72,49.61,49.72,25600.0,34.8007,34.8779,34.8007,34.8779,25600.0
2007-01-30 12:15:00,49.71,49.76,49.67,49.69,68400.0,34.8709,34.9059,34.8428,34.8568,68400.0
2007-01-30 12:20:00,49.68,49.72,49.68,49.7,30400.0,34.8498,34.8779,34.8498,34.8639,30400.0
2007-01-30 12:25:00,49.7,49.76,49.7,49.75,25400.0,34.8639,34.9059,34.8639,34.8989,25400.0
2007-01-30 12:30:00,49.75,49.76,49.74,49.75,28400.0,34.8989,34.9059,34.8919,34.8989,28400.0
2007-01-30 12:35:00,49.75,49.82,49.75,49.79,38400.0,34.8989,34.948,34.8989,34.927,38400.0
2007-01-30 12:40:00,49.79,49.83,49.79,49.83,16600.0,34.927,34.955,34.927,34.955,16600.0
2007-01-30 12:45:00,49.83,49.84,49.81,49.83,20600.0,34.955,34.9621,34.941,34.955,20600.0
2007-01-30 12:50:00,49.83,49.83,49.76,49.76,26200.0,34.955,34.955,34.9059,34.9059,26200.0
2007-01-30 12:55:00,49.76,49.77,49.74,49.77,13800.0,34.9059,34.913,34.8919,34.913,13800.0
2007-01-30 13:00:00,49.78,49.78,49.74,49.78,22200.0,34.92,34.92,34.8919,34.92,22200.0
2007-01-30 13:05:00,49.77,49.77,49.69,49.7,24000.0,34.913,34.913,34.8568,34.8639,24000.0
2007-01-30 13:10:00,49.7,49.76,49.69,49.74,26000.0,34.8639,34.9059,34.8568,34.8919,26000.0
2007-01-30 13:15:00,49.75,49.76,49.74,49.74,14200.0,34.8989,34.9059,34.8919,34.8919,14200.0
2007-01-30 13:20:00,49.74,49.77,49.74,49.76,12800.0,34.8919,34.913,34.8919,34.9059,12800.0
2007-01-30 13:25:00,49.77,49.82,49.74,49.82,18800.0,34.913,34.948,34.8919,34.948,18800.0
2007-01-30 13:30:00,49.82,49.88,49.79,49.8,47600.0,34.948,34.9901,34.927,34.934,47600.0
2007-01-30 13:35:00,49.79,49.79,49.74,49.74,11000.0,34.927,34.927,34.8919,34.8919,11000.0
2007-01-30 13:40:00,49.74,49.82,49.74,49.82,18200.0,34.8919,34.948,34.8919,34.948,18200.0
2007-01-30 13:45:00,49.82,49.92,49.81,49.92,34200.0,34.948,35.0182,34.941,35.0182,34200.0
2007-01-30 13:50:00,49.92,49.95,49.9,49.9,27400.0,35.0182,35.0392,35.0041,35.0041,27400.0
2007-01-30 13:55:00,49.9,49.9,49.85,49.89,21800.0,35.0041,35.0041,34.9691,34.9971,21800.0
2007-01-30 14:00:00,49.89,49.91,49.84,49.84,21400.0,34.9971,35.0112,34.9621,34.9621,21400.0
2007-01-30 14:05:00,49.84,49.85,49.8,49.82,23600.0,34.9621,34.9691,34.934,34.948,23600.0
2007-01-30 14:10:00,49.82,49.94,49.82,49.87,32000.0,34.948,35.0322,34.948,34.9831,32000.0
2007-01-30 14:15:00,49.86,49.86,49.83,49.85,15000.0,34.9761,34.9761,34.955,34.9691,15000.0
2007-01-30 14:20:00,49.84,49.9,49.84,49.87,30400.0,34.9621,35.0041,34.9621,34.9831,30400.0
2007-01-30 14:25:00,49.87,49.91,49.86,49.88,19000.0,34.9831,35.0112,34.9761,34.9901,19000.0
2007-01-30 14:30:00,49.88,49.88,49.84,49.85,20800.0,34.9901,34.9901,34.9621,34.9691,20800.0
2007-01-30 14:35:00,49.85,49.88,49.82,49.85,20800.0,34.9691,34.9901,34.948,34.9691,20800.0
2007-01-30 14:40:00,49.84,49.9,49.83,49.87,19400.0,34.9621,35.0041,34.955,34.9831,19400.0
2007-01-30 14:45:00,49.87,49.87,49.82,49.82,21200.0,34.9831,34.9831,34.948,34.948,21200.0
2007-01-30 14:50:00,49.81,49.88,49.81,49.83,40000.0,34.941,34.9901,34.941,34.955,40000.0
2007-01-30 14:55:00,49.82,49.94,49.8,49.91,40800.0,34.948,35.0322,34.934,35.0112,40800.0
2007-01-30 15:00:00,49.92,49.93,49.85,49.87,35200.0,35.0182,35.0252,34.9691,34.9831,35200.0
2007-01-30 15:05:00,49.87,49.93,49.87,49.88,53600.0,34.9831,35.0252,34.9831,34.9901,53600.0
2007-01-30 15:10:00,49.89,49.94,49.87,49.87,40600.0,34.9971,35.0322,34.9831,34.9831,40600.0
2007-01-30 15:15:00,49.87,49.9,49.85,49.85,44200.0,34.9831,35.0041,34.9691,34.9691,44200.0
2007-01-30 15:20:00,49.86,49.9,49.85,49.88,49800.0,34.9761,35.0041,34.9691,34.9901,49800.0
2007-01-30 15:25:00,49.88,49.89,49.83,49.85,52000.0,34.9901,34.9971,34.955,34.9691,52000.0
2007-01-30 15:30:00,49.85,49.95,49.83,49.95,51000.0,34.9691,35.0392,34.955,35.0392,51000.0
2007-01-30 15:35:00,49.95,49.95,49.92,49.93,41600.0,35.0392,35.0392,35.0182,35.0252,41600.0
2007-01-30 15:40:00,49.93,49.97,49.92,49.95,44600.0,35.0252,35.0533,35.0182,35.0392,44600.0
2007-01-30 15:45:00,49.95,49.95,49.86,49.88,46800.0,35.0392,35.0392,34.9761,34.9901,46800.0
2007-01-30 15:50:00,49.88,49.97,49.88,49.96,73000.0,34.9901,35.0533,34.9901,35.0462,73000.0
2007-01-30 15:55:00,49.96,50.0,49.95,49.96,82600.0,35.0462,35.0743,35.0392,35.0462,82600.0
2007-01-31 09:30:00,49.85,49.92,49.85,49.92,42000.0,34.9691,35.0182,34.9691,35.0182,42000.0
2007-01-31 09:35:00,49.92,50.24,49.91,50.1,100600.0,35.0182,35.2427,35.0112,35.1444,100600.0
2007-01-31 09:40:00,50.1,50.1,49.98,49.99,82400.0,35.1444,35.1444,35.0603,35.0673,82400.0
2007-01-31 09:45:00,49.99,50.02,49.85,49.94,96600.0,35.0673,35.0883,34.9691,35.0322,96600.0
2007-01-31 09:50:00,49.94,49.99,49.93,49.93,23200.0,35.0322,35.0673,35.0252,35.0252,23200.0
2007-01-31 09:55:00,49.95,49.96,49.85,49.86,28200.0,35.0392,35.0462,34.9691,34.9761,28200.0
2007-01-31 10:00:00,49.85,49.91,49.79,49.91,32600.0,34.9691,35.0112,34.927,35.0112,32600.0
2007-01-31 10:05:00,49.92,49.94,49.69,49.74,55200.0,35.0182,35.0322,34.8568,34.8919,55200.0
2007-01-31 10:10:00,49.71,49.78,49.71,49.77,37000.0,34.8709,34.92,34.8709,34.913,37000.0
2007-01-31 10:15:00,49.77,49.79,49.74,49.74,23000.0,34.913,34.927,34.8919,34.8919,23000.0
2007-01-31 10:20:00,49.77,49.78,49.56,49.62,75200.0,34.913,34.92,34.7656,34.8077,75200.0
2007-01-31 10:25:00,49.61,49.69,49.61,49.69,18400.0,34.8007,34.8568,34.8007,34.8568,18400.0
2007-01-31 10:30:00,49.69,49.8,49.69,49.73,48800.0,34.8568,34.934,34.8568,34.8849,48800.0
2007-01-31 10:35:00,49.73,49.85,49.71,49.83,51000.0,34.8849,34.9691,34.8709,34.955,51000.0
2007-01-31 10:40:00,49.81,49.98,49.79,49.98,37200.0,34.941,35.0603,34.927,35.0603,37200.0
2007-01-31 10:45:00,49.97,49.98,49.88,49.92,19800.0,35.0533,35.0603,34.9901,35.0182,19800.0
2007-01-31 10:50:00,49.93,49.94,49.88,49.9,30400.0,35.0252,35.0322,34.9901,35.0041,30400.0
2007-01-31 10:55:00,49.91,49.91,49.86,49.87,14000.0,35.0112,35.0112,34.9761,34.9831,14000.0
2007-01-31 11:00:00,49.87,49.87,49.66,49.66,51400.0,34.9831,34.9831,34.8358,34.8358,51400.0
2007-01-31 11:05:00,49.66,49.71,49.57,49.65,47800.0,34.8358,34.8709,34.7727,34.8288,47800.0
2007-01-31 11:10:00,49.63,49.64,49.59,49.6,30000.0,34.8147,34.8218,34.7867,34.7937,30000.0
2007-01-31 11:15:00,49.6,49.6,49.57,49.6,23400.0,34.7937,34.7937,34.7727,34.7937,23400.0
2007-01-31 11:20:00,49.6,49.6,49.56,49.56,19200.0,34.7937,34.7937,34.7656,34.7656,19200.0
2007-01-31 11:25:00,49.57,49.6,49.47,49.49,31200.0,34.7727,34.7937,34.7025,34.7165,31200.0
2007-01-31 11:30:00,49.49,49.54,49.38,49.41,61800.0,34.7165,34.7516,34.6394,34.6604,61800.0
2007-01-31 11:35:00,49.4,49.46,49.4,49.43,38600.0,34.6534,34.6955,34.6534,34.6745,38600.0
2007-01-31 11:40:00,49.44,49.44,49.33,49.33,59600.0,34.6815,34.6815,34.6043,34.6043,59600.0
2007-01-31 11:45:00,49.34,49.35,49.19,49.24,97000.0,34.6113,34.6183,34.5061,34.5412,97000.0
2007-01-31 11:50:00,49.24,49.26,49.19,49.22,47000.0,34.5412,34.5552,34.5061,34.5271,47000.0
2007-01-31 11:55:00,49.22,49.29,49.21,49.28,39400.0,34.5271,34.5762,34.5201,34.5692,39400.0
2007-01-31 12:00:00,49.29,49.33,49.26,49.31,52200.0,34.5762,34.6043,34.5552,34.5903,52200.0
2007-01-31 12:05:00,49.32,49.32,49.24,49.29,43000.0,34.5973,34.5973,34.5412,34.5762,43000.0
2007-01-31 12:10:00,49.29,49.29,49.23,49.24,57400.0,34.5762,34.5762,34.5342,34.5412,57400.0
2007-01-31 12:15:00,49.25,49.27,49.22,49.23,32000.0,34.5482,34.5622,34.5271,34.5342,32000.0
2007-01-31 12:20:00,49.23,49.23,49.18,49.22,29600.0,34.5342,34.5342,34.4991,34.5271,29600.0
2007-01-31 12:25:00,49.22,49.23,49.19,49.21,23000.0,34.5271,34.5342,34.5061,34.5201,23000.0
2007-01-31 12:30:00,49.2,49.24,49.2,49.22,29200.0,34.5131,34.5412,34.5131,34.5271,29200.0
2007-01-31 12:35:00,49.22,49.24,49.19,49.22,39200.0,34.5271,34.5412,34.5061,34.5271,39200.0
2007-01-31 12:40:00,49.22,49.27,49.21,49.23,61800.0,34.5271,34.5622,34.5201,34.5342,61800.0
2007-01-31 12:45:00,49.22,49.26,49.22,49.25,29200.0,34.5271,34.5552,34.5271,34.5482,29200.0
2007-01-31 12:50:00,49.26,49.28,49.25,49.27,22000.0,34.5552,34.5692,34.5482,34.5622,22000.0
2007-01-31 12:55:00,49.28,49.33,49.28,49.32,17600.0,34.5692,34.6043,34.5692,34.5973,17600.0
2007-01-31 13:00:00,49.32,49.32,49.29,49.3,9800.0,34.5973,34.5973,34.5762,34.5833,9800.0
2007-01-31 13:05:00,49.3,49.32,49.28,49.32,17000.0,34.5833,34.5973,34.5692,34.5973,17000.0
2007-01-31 13:10:00,49.3,49.32,49.28,49.31,20600.0,34.5833,34.5973,34.5692,34.5903,20600.0
2007-01-31 13:15:00,49.29,49.3,49.25,49.29,19200.0,34.5762,34.5833,34.5482,34.5762,19200.0
2007-01-31 13:20:00,49.3,49.3,49.28,49.29,7600.0,34.5833,34.5833,34.5692,34.5762,7600.0
2007-01-31 13:25:00,49.29,49.33,49.28,49.32,14800.0,34.5762,34.6043,34.5692,34.5973,14800.0
2007-01-31 13:30:00,49.32,49.42,49.31,49.41,55000.0,34.5973,34.6674,34.5903,34.6604,55000.0
2007-01-31 13:35:00,49.41,49.45,49.41,49.43,18800.0,34.6604,34.6885,34.6604,34.6745,18800.0
2007-01-31 13:40:00,49.44,49.44,49.38,49.38,10200.0,34.6815,34.6815,34.6394,34.6394,10200.0
2007-01-31 13:45:00,49.38,49.39,49.34,49.38,31400.0,34.6394,34.6464,34.6113,34.6394,31400.0
2007-01-31 13:50:00,49.38,49.38,49.31,49.33,18000.0,34.6394,34.6394,34.5903,34.6043,18000.0
2007-01-31 13:55:00,49.34,49.35,49.34,49.35,5200.0,34.6113,34.6183,34.6113,34.6183,5200.0
2007-01-31 14:00:00,49.36,49.38,49.35,49.37,12600.0,34.6253,34.6394,34.6183,34.6324,12600.0
2007-01-31 14:05:00,49.38,49.46,49.38,49.43,25600.0,34.6394,34.6955,34.6394,34.6745,25600.0
2007-01-31 14:10:00,49.43,49.49,49.41,49.49,28200.0,34.6745,34.7165,34.6604,34.7165,28200.0
2007-01-31 14:15:00,49.5,49.74,49.5,49.73,77000.0,34.7236,34.8919,34.7236,34.8849,77000.0
2007-01-31 14:20:00,49.73,49.74,49.6,49.72,51000.0,34.8849,34.8919,34.7937,34.8779,51000.0
2007-01-31 14:25:00,49.7,49.74,49.61,49.74,55800.0,34.8639,34.8919,34.8007,34.8919,55800.0
2007-01-31 14:30:00,49.73,49.86,49.73,49.82,95800.0,34.8849,34.9761,34.8849,34.948,95800.0
2007-01-31 14:35:00,49.82,49.92,49.79,49.83,41400.0,34.948,35.0182,34.927,34.955,41400.0
2007-01-31 14:40:00,49.83,49.91,49.82,49.87,38000.0,34.955,35.0112,34.948,34.9831,38000.0
2007-01-31 14:45:00,49.87,49.95,49.83,49.88,27400.0,34.9831,35.0392,34.955,34.9901,27400.0
2007-01-31 14:50:00,49.91,50.0,49.87,49.97,44400.0,35.0112,35.0743,34.9831,35.0533,44400.0
2007-01-31 14:55:00,49.97,49.99,49.95,49.97,42200.0,35.0533,35.0673,35.0392,35.0533,42200.0
2007-01-31 15:00:00,49.96,50.06,49.93,50.0,63400.0,35.0462,35.1164,35.0252,35.0743,63400.0
2007-01-31 15:05:00,50.02,50.18,50.02,50.12,43400.0,35.0883,35.2006,35.0883,35.1585,43400.0
2007-01-31 15:10:00,50.1,50.13,50.06,50.06,27800.0,35.1444,35.1655,35.1164,35.1164,27800.0
2007-01-31 15:15:00,50.06,50.06,50.0,50.02,19600.0,35.1164,35.1164,35.0743,35.0883,19600.0
2007-01-31 15:20:00,50.02,50.09,50.01,50.07,16600.0,35.0883,35.1374,35.0813,35.1234,16600.0
2007-01-31 15:25:00,50.07,50.15,50.07,50.09,25600.0,35.1234,35.1795,35.1234,35.1374,25600.0
2007-01-31 15:30:00,50.08,50.17,50.08,50.16,34400.0,35.1304,35.1936,35.1304,35.1865,34400.0
2007-01-31 15:35:00,50.15,50.17,50.13,50.13,29400.0,35.1795,35.1936,35.1655,35.1655,29400.0
2007-01-31 15:40:00,50.13,50.13,50.09,50.1,28400.0,35.1655,35.1655,35.1374,35.1444,28400.0
2007-01-31 15:45:00,50.1,50.19,50.09,50.16,89400.0,35.1444,35.2076,35.1374,35.1865,89400.0
2007-01-31 15:50:00,50.16,50.26,50.15,50.24,140000.0,35.1865,35.2567,35.1795,35.2427,140000.0
2007-01-31 15:55:00,50.24,50.26,50.15,50.19,120600.0,35.2427,35.2567,35.1795,35.2076,120600.0
2007-02-01 09:30:00,50.22,50.68,50.22,50.65,231200.0,35.2286,35.5513,35.2286,35.5303,231200.0
2007-02-01 09:35:00,50.68,50.82,50.68,50.75,173200.0,35.5513,35.6495,35.5513,35.6004,173200.0
2007-02-01 09:40:00,50.74,50.85,50.68,50.84,116000.0,35.5934,35.6706,35.5513,35.6635,116000.0
2007-02-01 09:45:00,50.84,51.0,50.84,50.96,173000.0,35.6635,35.7758,35.6635,35.7477,173000.0
2007-02-01 09:50:00,50.98,51.15,50.98,51.14,235200.0,35.7618,35.881,35.7618,35.874,235200.0
2007-02-01 09:55:00,51.15,51.22,51.13,51.21,91400.0,35.881,35.9301,35.867,35.9231,91400.0
2007-02-01 10:00:00,51.21,51.23,51.0,51.02,177200.0,35.9231,35.9371,35.7758,35.7898,177200.0
2007-02-01 10:05:00,51.01,51.23,51.01,51.23,99800.0,35.7828,35.9371,35.7828,35.9371,99800.0
2007-02-01 10:10:00,51.22,51.32,51.2,51.27,142600.0,35.9301,36.0003,35.9161,35.9652,142600.0
2007-02-01 10:15:00,51.27,51.31,51.07,51.11,121600.0,35.9652,35.9932,35.8249,35.8529,121600.0
2007-02-01 10:20:00,51.1,51.15,51.02,51.09,73200.0,35.8459,35.881,35.7898,35.8389,73200.0
2007-02-01 10:25:00,51.1,51.13,50.88,51.02,107800.0,35.8459,35.867,35.6916,35.7898,107800.0
2007-02-01 10:30:00,51.02,51.05,50.98,51.05,88400.0,35.7898,35.8109,35.7618,35.8109,88400.0
2007-02-01 10:35:00,51.05,51.15,51.05,51.13,55200.0,35.8109,35.881,35.8109,35.867,55200.0
2007-02-01 10:40:00,51.13,51.2,51.12,51.2,69400.0,35.867,35.9161,35.86,35.9161,69400.0
2007-02-01 10:45:00,51.2,51.23,51.19,51.22,65800.0,35.9161,35.9371,35.9091,35.9301,65800.0
2007-02-01 10:50:00,51.22,51.23,51.13,51.13,88400.0,35.9301,35.9371,35.867,35.867,88400.0
2007-02-01 10:55:00,51.13,51.23,51.13,51.21,42400.0,35.867,35.9371,35.867,35.9231,42400.0
2007-02-01 11:00:00,51.21,51.21,50.99,50.99,64200.0,35.9231,35.9231,35.7688,35.7688,64200.0
2007-02-01 11:05:00,50.99,50.99,50.77,50.81,105600.0,35.7688,35.7688,35.6144,35.6425,105600.0
2007-02-01 11:10:00,50.82,50.82,50.75,50.77,110000.0,35.6495,35.6495,35.6004,35.6144,110000.0
2007-02-01 11:15:00,50.77,50.79,50.69,50.79,63800.0,35.6144,35.6285,35.5583,35.6285,63800.0
2007-02-01 11:20:00,50.79,50.83,50.71,50.71,47200.0,35.6285,35.6565,35.5724,35.5724,47200.0
2007-02-01 11:25:00,50.71,50.83,50.7,50.83,45800.0,35.5724,35.6565,35.5653,35.6565,45800.0
2007-02-01 11:30:00,50.83,50.96,50.83,50.93,49600.0,35.6565,35.7477,35.6565,35.7267,49600.0
2007-02-01 11:35:00,50.94,50.95,50.83,50.85,52200.0,35.7337,35.7407,35.6565,35.6706,52200.0
2007-02-01 11:40:00,50.85,50.92,50.85,50.92,28400.0,35.6706,35.7197,35.6706,35.7197,28400.0
2007-02-01 11:45:00,50.92,51.0,50.91,50.98,34400.0,35.7197,35.7758,35.7127,35.7618,34400.0
2007-02-01 11:50:00,50.98,51.05,50.97,51.04,25200.0,35.7618,35.8109,35.7547,35.8038,25200.0
2007-02-01 11:55:00,51.04,51.06,50.99,50.99,30800.0,35.8038,35.8179,35.7688,35.7688,30800.0
2007-02-01 12:00:00,50.99,51.0,50.98,50.98,15800.0,35.7688,35.7758,35.7618,35.7618,15800.0
2007-02-01 12:05:00,50.99,50.99,50.84,50.85,33000.0,35.7688,35.7688,35.6635,35.6706,33000.0
2007-02-01 12:10:00,50.85,50.99,50.85,50.99,18000.0,35.6706,35.7688,35.6706,35.7688,18000.0
2007-02-01 12:15:00,50.99,50.99,50.9,50.92,25200.0,35.7688,35.7688,35.7056,35.7197,25200.0
2007-02-01 12:20:00,50.93,50.98,50.89,50.91,48200.0,35.7267,35.7618,35.6986,35.7127,48200.0
2007-02-01 12:25:00,50.91,50.96,50.88,50.93,30200.0,35.7127,35.7477,35.6916,35.7267,30200.0
2007-02-01 12:30:00,50.93,50.93,50.85,50.91,27200.0,35.7267,35.7267,35.6706,35.7127,27200.0
2007-02-01 12:35:00,50.93,50.93,50.9,50.92,17800.0,35.7267,35.7267,35.7056,35.7197,17800.0
2007-02-01 12:40:00,50.92,50.96,50.92,50.95,26000.0,35.7197,35.7477,35.7197,35.7407,26000.0
2007-02-01 12:45:00,50.95,51.02,50.94,51.02,50600.0,35.7407,35.7898,35.7337,35.7898,50600.0
2007-02-01 12:50:00,51.02,51.12,51.02,51.11,58800.0,35.7898,35.86,35.7898,35.8529,58800.0
2007-02-01 12:55:00,51.12,51.12,51.08,51.08,40800.0,35.86,35.86,35.8319,35.8319,40800.0
2007-02-01 13:00:00,51.08,51.08,51.02,51.02,43200.0,35.8319,35.8319,35.7898,35.7898,43200.0
2007-02-01 13:05:00,51.02,51.09,51.02,51.07,65200.0,35.7898,35.8389,35.7898,35.8249,65200.0
2007-02-01 13:10:00,51.07,51.09,51.0,51.06,64600.0,35.8249,35.8389,35.7758,35.8179,64600.0
2007-02-01 13:15:00,51.06,51.13,50.98,50.99,48600.0,35.8179,35.867,35.7618,35.7688,48600.0
2007-02-01 13:20:00,50.98,51.01,50.93,50.93,79200.0,35.7618,35.7828,35.7267,35.7267,79200.0
2007-02-01 13:25:00,50.93,50.95,50.88,50.9,62600.0,35.7267,35.7407,35.6916,35.7056,62600.0
2007-02-01 13:30:00,50.9,50.97,50.87,50.96,132800.0,35.7056,35.7547,35.6846,35.7477,132800.0
2007-02-01 13:35:00,50.97,50.99,50.94,50.99,28000.0,35.7547,35.7688,35.7337,35.7688,28000.0
2007-02-01 13:40:00,51.01,51.15,50.98,51.12,86000.0,35.7828,35.881,35.7618,35.86,86000.0
2007-02-01 13:45:00,51.12,51.12,51.07,51.07,33000.0,35.86,35.86,35.8249,35.8249,33000.0
2007-02-01 13:50:00,51.07,51.1,51.07,51.1,43400.0,35.8249,35.8459,35.8249,35.8459,43400.0
2007-02-01 13:55:00,51.1,51.1,50.96,50.99,39800.0,35.8459,35.8459,35.7477,35.7688,39800.0
2007-02-01 14:00:00,50.99,51.12,50.99,51.11,22600.0,35.7688,35.86,35.7688,35.8529,22600.0
2007-02-01 14:05:00,51.11,51.2,51.11,51.2,56800.0,35.8529,35.9161,35.8529,35.9161,56800.0
2007-02-01 14:10:00,51.2,51.26,51.19,51.24,113000.0,35.9161,35.9582,35.9091,35.9441,113000.0
2007-02-01 14:15:00,51.25,51.27,51.16,51.27,69200.0,35.9512,35.9652,35.888,35.9652,69200.0
2007-02-01 14:20:00,51.26,51.27,51.17,51.18,68600.0,35.9582,35.9652,35.895,35.9021,68600.0
2007-02-01 14:25:00,51.18,51.29,51.17,51.28,47400.0,35.9021,35.9792,35.895,35.9722,47400.0
2007-02-01 14:30:00,51.27,51.37,51.27,51.27,48800.0,35.9652,36.0353,35.9652,35.9652,48800.0
2007-02-01 14:35:00,51.27,51.3,51.24,51.28,24800.0,35.9652,35.9862,35.9441,35.9722,24800.0
2007-02-01 14:40:00,51.28,51.33,51.22,51.25,56000.0,35.9722,36.0073,35.9301,35.9512,56000.0
2007-02-01 14:45:00,51.24,51.24,51.22,51.24,25200.0,35.9441,35.9441,35.9301,35.9441,25200.0
2007-02-01 14:50:00,51.24,51.33,51.23,51.33,38800.0,35.9441,36.0073,35.9371,36.0073,38800.0
2007-02-01 14:55:00,51.34,51.35,51.29,51.35,33200.0,36.0143,36.0213,35.9792,36.0213,33200.0
2007-02-01 15:00:00,51.37,51.45,51.37,51.44,61000.0,36.0353,36.0915,36.0353,36.0844,61000.0
2007-02-01 15:05:00,51.43,51.48,51.42,51.43,54600.0,36.0774,36.1125,36.0704,36.0774,54600.0
2007-02-01 15:10:00,51.42,51.47,51.41,51.44,48400.0,36.0704,36.1055,36.0634,36.0844,48400.0
2007-02-01 15:15:00,51.44,51.48,51.35,51.44,55000.0,36.0844,36.1125,36.0213,36.0844,55000.0
2007-02-01 15:20:00,51.44,51.47,51.41,51.45,56800.0,36.0844,36.1055,36.0634,36.0915,56800.0
2007-02-01 15:25:00,51.45,51.55,51.44,51.47,104800.0,36.0915,36.1616,36.0844,36.1055,104800.0
2007-02-01 15:30:00,51.48,51.49,51.36,51.45,70000.0,36.1125,36.1195,36.0283,36.0915,70000.0
2007-02-01 15:35:00,51.45,51.54,51.43,51.54,45400.0,36.0915,36.1546,36.0774,36.1546,45400.0
2007-02-01 15:40:00,51.52,51.57,51.49,51.55,67000.0,36.1406,36.1756,36.1195,36.1616,67000.0
2007-02-01 15:45:00,51.54,51.56,51.5,51.51,117600.0,36.1546,36.1686,36.1265,36.1335,117600.0
2007-02-01 15:50:00,51.51,51.59,51.51,51.57,108600.0,36.1335,36.1897,36.1335,36.1756,108600.0
2007-02-01 15:55:00,51.56,51.57,51.49,51.49,97800.0,36.1686,36.1756,36.1195,36.1195,97800.0
2007-02-02 09:30:00,51.51,51.55,51.19,51.45,91800.0,36.1335,36.1616,35.9091,36.0915,91800.0
2007-02-02 09:35:00,51.42,51.49,51.27,51.43,81400.0,36.0704,36.1195,35.9652,36.0774,81400.0
2007-02-02 09:40:00,51.47,51.73,51.4,51.69,109400.0,36.1055,36.2879,36.0564,36.2598,109400.0
2007-02-02 09:45:00,51.68,51.75,51.59,51.61,96200.0,36.2528,36.3019,36.1897,36.2037,96200.0
2007-02-02 09:50:00,51.61,51.65,51.38,51.61,141600.0,36.2037,36.2317,36.0423,36.2037,141600.0
2007-02-02 09:55:00,51.6,51.6,51.25,51.49,222200.0,36.1967,36.1967,35.9512,36.1195,222200.0
2007-02-02 10:00:00,51.46,51.51,51.25,51.4,83600.0,36.0985,36.1335,35.9512,36.0564,83600.0
2007-02-02 10:05:00,51.43,51.45,51.29,51.32,40800.0,36.0774,36.0915,35.9792,36.0003,40800.0
2007-02-02 10:10:00,51.32,51.4,51.29,51.38,42200.0,36.0003,36.0564,35.9792,36.0423,42200.0
2007-02-02 10:15:00,51.37,51.46,51.32,51.35,25200.0,36.0353,36.0985,36.0003,36.0213,25200.0
2007-02-02 10:20:00,51.34,51.42,51.32,51.38,42600.0,36.0143,36.0704,36.0003,36.0423,42600.0
2007-02-02 10:25:00,51.4,51.56,51.38,51.53,115400.0,36.0564,36.1686,36.0423,36.1476,115400.0
2007-02-02 10:30:00,51.55,51.58,51.54,51.55,30200.0,36.1616,36.1826,36.1546,36.1616,30200.0
2007-02-02 10:35:00,51.55,51.59,51.52,51.55,27200.0,36.1616,36.1897,36.1406,36.1616,27200.0
2007-02-02 10:40:00,51.55,51.63,51.55,51.6,45600.0,36.1616,36.2177,36.1616,36.1967,45600.0
2007-02-02 10:45:00,51.6,51.85,51.57,51.8,82400.0,36.1967,36.372,36.1756,36.337,82400.0
2007-02-02 10:50:00,51.77,51.8,51.62,51.63,32000.0,36.3159,36.337,36.2107,36.2177,32000.0
2007-02-02 10:55:00,51.66,51.66,51.59,51.65,30600.0,36.2388,36.2388,36.1897,36.2317,30600.0
2007-02-02 11:00:00,51.62,51.65,51.57,51.65,38200.0,36.2107,36.2317,36.1756,36.2317,38200.0
2007-02-02 11:05:00,51.65,51.72,51.54,51.56,33400.0,36.2317,36.2809,36.1546,36.1686,33400.0
2007-02-02 11:10:00,51.55,51.67,51.55,51.6,24000.0,36.1616,36.2458,36.1616,36.1967,24000.0
2007-02-02 11:15:00,51.61,51.63,51.58,51.6,23200.0,36.2037,36.2177,36.1826,36.1967,23200.0
2007-02-02 11:20:00,51.6,51.62,51.55,51.6,38400.0,36.1967,36.2107,36.1616,36.1967,38400.0
2007-02-02 11:25:00,51.62,51.63,51.55,51.57,16800.0,36.2107,36.2177,36.1616,36.1756,16800.0
2007-02-02 11:30:00,51.6,51.6,51.51,51.51,29000.0,36.1967,36.1967,36.1335,36.1335,29000.0
2007-02-02 11:35:00,51.51,51.54,51.46,51.52,48600.0,36.1335,36.1546,36.0985,36.1406,48600.0
2007-02-02 11:40:00,51.52,51.6,51.48,51.6,25200.0,36.1406,36.1967,36.1125,36.1967,25200.0
2007-02-02 11:45:00,51.6,51.69,51.6,51.61,22600.0,36.1967,36.2598,36.1967,36.2037,22600.0
2007-02-02 11:50:00,51.62,51.68,51.59,51.66,21600.0,36.2107,36.2528,36.1897,36.2388,21600.0
2007-02-02 11:55:00,51.66,51.76,51.66,51.76,17400.0,36.2388,36.3089,36.2388,36.3089,17400.0
2007-02-02 12:00:00,51.75,51.77,51.68,51.76,29200.0,36.3019,36.3159,36.2528,36.3089,29200.0
2007-02-02 12:05:00,51.77,51.88,51.77,51.85,45600.0,36.3159,36.3931,36.3159,36.372,45600.0
2007-02-02 12:10:00,51.84,51.9,51.84,51.88,65200.0,36.365,36.4071,36.365,36.3931,65200.0
2007-02-02 12:15:00,51.9,51.96,51.88,51.94,38200.0,36.4071,36.4492,36.3931,36.4352,38200.0
2007-02-02 12:20:00,51.94,52.0,51.91,51.99,53800.0,36.4352,36.4773,36.4141,36.4703,53800.0
2007-02-02 12:25:00,51.98,52.0,51.9,51.96,66800.0,36.4632,36.4773,36.4071,36.4492,66800.0
2007-02-02 12:30:00,51.96,51.99,51.91,51.93,55600.0,36.4492,36.4703,36.4141,36.4282,55600.0
2007-02-02 12:35:00,51.94,51.94,51.88,51.88,12200.0,36.4352,36.4352,36.3931,36.3931,12200.0
2007-02-02 12:40:00,51.88,51.94,51.85,51.9,18200.0,36.3931,36.4352,36.372,36.4071,18200.0
2007-02-02 12:45:00,51.91,51.92,51.82,51.83,10400.0,36.4141,36.4212,36.351,36.358,10400.0
2007-02-02 12:50:00,51.83,51.84,51.8,51.8,25600.0,36.358,36.365,36.337,36.337,25600.0
2007-02-02 12:55:00,51.8,51.85,51.8,51.84,13400.0,36.337,36.372,36.337,36.365,13400.0
2007-02-02 13:00:00,51.84,51.91,51.84,51.91,8200.0,36.365,36.4141,36.365,36.4141,8200.0
2007-02-02 13:05:00,51.91,51.97,51.91,51.97,16200.0,36.4141,36.4562,36.4141,36.4562,16200.0
2007-02-02 13:10:00,51.97,51.99,51.96,51.96,11200.0,36.4562,36.4703,36.4492,36.4492,11200.0
2007-02-02 13:15:00,51.96,52.1,51.96,52.08,41800.0,36.4492,36.5474,36.4492,36.5334,41800.0
2007-02-02 13:20:00,52.08,52.1,52.04,52.05,26000.0,36.5334,36.5474,36.5053,36.5123,26000.0
2007-02-02 13:25:00,52.07,52.2,52.02,52.16,88000.0,36.5264,36.6176,36.4913,36.5895,88000.0
2007-02-02 13:30:00,52.18,52.25,52.14,52.21,88000.0,36.6035,36.6526,36.5755,36.6246,88000.0
2007-02-02 13:35:00,52.21,52.25,52.2,52.24,90600.0,36.6246,36.6526,36.6176,36.6456,90600.0
2007-02-02 13:40:00,52.24,52.29,52.24,52.28,38400.0,36.6456,36.6807,36.6456,36.6737,38400.0
2007-02-02 13:45:00,52.27,52.33,52.27,52.31,30000.0,36.6667,36.7088,36.6667,36.6947,30000.0
2007-02-02 13:50:00,52.3,52.34,52.28,52.3,67000.0,36.6877,36.7158,36.6737,36.6877,67000.0
2007-02-02 13:55:00,52.3,52.33,52.3,52.31,40800.0,36.6877,36.7088,36.6877,36.6947,40800.0
2007-02-02 14:00:00,52.31,52.33,52.3,52.3,27400.0,36.6947,36.7088,36.6877,36.6877,27400.0
2007-02-02 14:05:00,52.3,52.33,52.29,52.31,38000.0,36.6877,36.7088,36.6807,36.6947,38000.0
2007-02-02 14:10:00,52.29,52.3,52.21,52.27,74200.0,36.6807,36.6877,36.6246,36.6667,74200.0
2007-02-02 14:15:00,52.27,52.32,52.27,52.29,56400.0,36.6667,36.7017,36.6667,36.6807,56400.0
2007-02-02 14:20:00,52.3,52.3,52.23,52.23,52400.0,36.6877,36.6877,36.6386,36.6386,52400.0
2007-02-02 14:25:00,52.24,52.27,52.24,52.27,32600.0,36.6456,36.6667,36.6456,36.6667,32600.0
2007-02-02 14:30:00,52.27,52.31,52.27,52.27,23600.0,36.6667,36.6947,36.6667,36.6667,23600.0
2007-02-02 14:35:00,52.27,52.34,52.24,52.31,50000.0,36.6667,36.7158,36.6456,36.6947,50000.0
2007-02-02 14:40:00,52.33,52.36,52.26,52.27,32400.0,36.7088,36.7298,36.6597,36.6667,32400.0
2007-02-02 14:45:00,52.27,52.35,52.26,52.32,119400.0,36.6667,36.7228,36.6597,36.7017,119400.0
2007-02-02 14:50:00,52.32,52.33,52.29,52.32,55400.0,36.7017,36.7088,36.6807,36.7017,55400.0
2007-02-02 14:55:00,52.32,52.32,52.3,52.3,28600.0,36.7017,36.7017,36.6877,36.6877,28600.0
2007-02-02 15:00:00,52.32,52.35,52.3,52.3,64200.0,36.7017,36.7228,36.6877,36.6877,64200.0
2007-02-02 15:05:00,52.29,52.29,52.27,52.27,27200.0,36.6807,36.6807,36.6667,36.6667,27200.0
2007-02-02 15:10:00,52.27,52.27,52.24,52.25,47600.0,36.6667,36.6667,36.6456,36.6526,47600.0
2007-02-02 15:15:00,52.24,52.27,52.24,52.24,59400.0,36.6456,36.6667,36.6456,36.6456,59400.0
2007-02-02 15:20:00,52.24,52.24,52.18,52.18,47000.0,36.6456,36.6456,36.6035,36.6035,47000.0
2007-02-02 15:25:00,52.19,52.25,52.15,52.2,73000.0,36.6106,36.6526,36.5825,36.6176,73000.0
2007-02-02 15:30:00,52.19,52.2,52.17,52.18,38200.0,36.6106,36.6176,36.5965,36.6035,38200.0
2007-02-02 15:35:00,52.18,52.18,52.16,52.18,38000.0,36.6035,36.6035,36.5895,36.6035,38000.0
2007-02-02 15:40:00,52.19,52.2,52.15,52.17,49000.0,36.6106,36.6176,36.5825,36.5965,49000.0
2007-02-02 15:45:00,52.16,52.23,52.16,52.19,64200.0,36.5895,36.6386,36.5895,36.6106,64200.0
2007-02-02 15:50:00,52.2,52.22,52.17,52.2,59600.0,36.6176,36.6316,36.5965,36.6176,59600.0
2007-02-02 15:55:00,52.2,52.22,52.18,52.19,53800.0,36.6176,36.6316,36.6035,36.6106,53800.0
2007-02-05 09:30:00,52.17,52.42,52.17,52.21,99800.0,36.5965,36.7719,36.5965,36.6246,99800.0
2007-02-05 09:35:00,52.2,52.24,51.96,52.23,34800.0,36.6176,36.6456,36.4492,36.6386,34800.0
2007-02-05 09:40:00,52.23,52.34,52.13,52.34,39800.0,36.6386,36.7158,36.5685,36.7158,39800.0
2007-02-05 09:45:00,52.33,52.34,51.97,52.03,41600.0,36.7088,36.7158,36.4562,36.4983,41600.0
2007-02-05 09:50:00,52.01,52.09,51.97,52.04,74600.0,36.4843,36.5404,36.4562,36.5053,74600.0
2007-02-05 09:55:00,52.03,54.44,51.91,51.99,80200.0,36.4983,38.1889,36.4141,36.4703,80200.0
2007-02-05 10:00:00,51.99,52.04,51.82,51.82,103000.0,36.4703,36.5053,36.351,36.351,103000.0
2007-02-05 10:05:00,51.82,51.91,51.76,51.89,69800.0,36.351,36.4141,36.3089,36.4001,69800.0
2007-02-05 10:10:00,51.87,52.02,51.87,52.02,33200.0,36.3861,36.4913,36.3861,36.4913,33200.0
2007-02-05 10:15:00,52.01,52.01,51.96,51.96,33400.0,36.4843,36.4843,36.4492,36.4492,33400.0
2007-02-05 10:20:00,51.94,52.0,51.9,52.0,35600.0,36.4352,36.4773,36.4071,36.4773,35600.0
2007-02-05 10:25:00,52.01,52.16,52.01,52.16,44800.0,36.4843,36.5895,36.4843,36.5895,44800.0
2007-02-05 10:30:00,52.15,52.3,52.15,52.3,44800.0,36.5825,36.6877,36.5825,36.6877,44800.0
2007-02-05 10:35:00,52.29,52.34,52.27,52.29,42800.0,36.6807,36.7158,36.6667,36.6807,42800.0
2007-02-05 10:40:00,52.29,52.29,52.17,52.19,41400.0,36.6807,36.6807,36.5965,36.6106,41400.0
2007-02-05 10:45:00,52.2,52.25,52.2,52.25,26000.0,36.6176,36.6526,36.6176,36.6526,26000.0
2007-02-05 10:50:00,52.23,52.27,52.18,52.2,30400.0,36.6386,36.6667,36.6035,36.6176,30400.0
2007-02-05 10:55:00,52.2,52.26,52.2,52.24,14200.0,36.6176,36.6597,36.6176,36.6456,14200.0
2007-02-05 11:00:00,52.24,52.24,52.19,52.19,21800.0,36.6456,36.6456,36.6106,36.6106,21800.0
2007-02-05 11:05:00,52.19,52.19,52.1,52.12,25600.0,36.6106,36.6106,36.5474,36.5614,25600.0
2007-02-05 11:10:00,52.13,52.13,52.04,52.05,34200.0,36.5685,36.5685,36.5053,36.5123,34200.0
2007-02-05 11:15:00,52.06,52.12,52.02,52.08,29400.0,36.5194,36.5614,36.4913,36.5334,29400.0
2007-02-05 11:20:00,52.08,52.15,51.99,52.15,33800.0,36.5334,36.5825,36.4703,36.5825,33800.0
2007-02-05 11:25:00,52.15,52.17,52.1,52.13,32800.0,36.5825,36.5965,36.5474,36.5685,32800.0
2007-02-05 11:30:00,52.15,52.18,52.08,52.09,29800.0,36.5825,36.6035,36.5334,36.5404,29800.0
2007-02-05 11:35:00,52.08,52.16,52.08,52.13,44800.0,36.5334,36.5895,36.5334,36.5685,44800.0
2007-02-05 11:40:00,52.13,52.16,52.13,52.16,33400.0,36.5685,36.5895,36.5685,36.5895,33400.0
2007-02-05 11:45:00,52.17,52.21,52.16,52.19,38200.0,36.5965,36.6246,36.5895,36.6106,38200.0
2007-02-05 11:50:00,52.19,52.21,52.13,52.13,13600.0,36.6106,36.6246,36.5685,36.5685,13600.0
2007-02-05 11:55:00,52.13,52.22,52.13,52.22,33400.0,36.5685,36.6316,36.5685,36.6316,33400.0
2007-02-05 12:00:00,52.22,52.22,52.16,52.19,20200.0,36.6316,36.6316,36.5895,36.6106,20200.0
2007-02-05 12:05:00,52.19,52.2,52.17,52.17,13200.0,36.6106,36.6176,36.5965,36.5965,13200.0
2007-02-05 12:10:00,52.17,52.17,52.09,52.13,39400.0,36.5965,36.5965,36.5404,36.5685,39400.0
2007-02-05 12:15:00,52.13,52.19,52.12,52.19,35000.0,36.5685,36.6106,36.5614,36.6106,35000.0
2007-02-05 12:20:00,52.2,52.2,52.18,52.18,13400.0,36.6176,36.6176,36.6035,36.6035,13400.0
2007-02-05 12:25:00,52.18,52.25,52.17,52.25,52000.0,36.6035,36.6526,36.5965,36.6526,52000.0
2007-02-05 12:30:00,52.27,52.31,52.26,52.29,28200.0,36.6667,36.6947,36.6597,36.6807,28200.0
2007-02-05 12:35:00,52.29,52.3,52.13,52.25,23000.0,36.6807,36.6877,36.5685,36.6526,23000.0
2007-02-05 12:40:00,52.26,52.28,52.26,52.27,16000.0,36.6597,36.6737,36.6597,36.6667,16000.0
2007-02-05 12:45:00,52.27,52.29,52.26,52.27,12400.0,36.6667,36.6807,36.6597,36.6667,12400.0
2007-02-05 12:50:00,52.27,52.32,52.26,52.31,19200.0,36.6667,36.7017,36.6597,36.6947,19200.0
2007-02-05 12:55:00,52.32,52.35,52.3,52.35,22600.0,36.7017,36.7228,36.6877,36.7228,22600.0
2007-02-05 13:00:00,52.35,52.45,52.35,52.42,57800.0,36.7228,36.7929,36.7228,36.7719,57800.0
2007-02-05 13:05:00,52.43,52.45,52.4,52.42,21400.0,36.7789,36.7929,36.7579,36.7719,21400.0
2007-02-05 13:10:00,52.42,52.45,52.39,52.43,34000.0,36.7719,36.7929,36.7508,36.7789,34000.0
2007-02-05 13:15:00,52.42,52.42,52.37,52.39,25400.0,36.7719,36.7719,36.7368,36.7508,25400.0
2007-02-05 13:20:00,52.39,52.42,52.35,52.4,34400.0,36.7508,36.7719,36.7228,36.7579,34400.0
2007-02-05 13:25:00,52.4,52.4,52.35,52.38,18800.0,36.7579,36.7579,36.7228,36.7438,18800.0
2007-02-05 13:30:00,52.38,52.38,52.33,52.35,39400.0,36.7438,36.7438,36.7088,36.7228,39400.0
2007-02-05 13:35:00,52.35,52.84,52.26,52.3,53600.0,36.7228,37.0665,36.6597,36.6877,53600.0
2007-02-05 13:40:00,52.29,52.29,52.24,52.24,34400.0,36.6807,36.6807,36.6456,36.6456,34400.0
2007-02-05 13:45:00,52.24,52.24,52.17,52.19,45400.0,36.6456,36.6456,36.5965,36.6106,45400.0
2007-02-05 13:50:00,52.19,52.19,52.12,52.18,45200.0,36.6106,36.6106,36.5614,36.6035,45200.0
2007-02-05 13:55:00,52.18,52.19,52.13,52.19,40000.0,36.6035,36.6106,36.5685,36.6106,40000.0
2007-02-05 14:00:00,52.19,52.29,52.13,52.28,71600.0,36.6106,36.6807,36.5685,36.6737,71600.0
2007-02-05 14:05:00,52.27,52.28,52.2,52.21,51400.0,36.6667,36.6737,36.6176,36.6246,51400.0
2007-02-05 14:10:00,52.2,52.31,52.19,52.29,59000.0,36.6176,36.6947,36.6106,36.6807,59000.0
2007-02-05 14:15:00,52.29,52.31,52.16,52.16,50800.0,36.6807,36.6947,36.5895,36.5895,50800.0
2007-02-05 14:20:00,52.16,52.22,52.12,52.16,77000.0,36.5895,36.6316,36.5614,36.5895,77000.0
2007-02-05 14:25:00,52.16,52.17,52.12,52.15,39400.0,36.5895,36.5965,36.5614,36.5825,39400.0
2007-02-05 14:30:00,52.17,52.17,52.08,52.16,41600.0,36.5965,36.5965,36.5334,36.5895,41600.0
2007-02-05 14:35:00,52.18,52.29,52.16,52.29,55800.0,36.6035,36.6807,36.5895,36.6807,55800.0
2007-02-05 14:40:00,52.27,52.36,52.19,52.34,140800.0,36.6667,36.7298,36.6106,36.7158,140800.0
2007-02-05 14:45:00,52.34,52.35,52.28,52.3,43400.0,36.7158,36.7228,36.6737,36.6877,43400.0
2007-02-05 14:50:00,52.3,52.3,52.24,52.3,34400.0,36.6877,36.6877,36.6456,36.6877,34400.0
2007-02-05 14:55:00,52.3,52.38,52.3,52.35,70000.0,36.6877,36.7438,36.6877,36.7228,70000.0
2007-02-05 15:00:00,52.35,52.35,52.24,52.26,27800.0,36.7228,36.7228,36.6456,36.6597,27800.0
2007-02-05 15:05:00,52.23,52.25,52.15,52.16,40600.0,36.6386,36.6526,36.5825,36.5895,40600.0
2007-02-05 15:10:00,52.16,52.26,52.16,52.17,36200.0,36.5895,36.6597,36.5895,36.5965,36200.0
2007-02-05 15:15:00,52.17,52.17,52.1,52.1,37200.0,36.5965,36.5965,36.5474,36.5474,37200.0
2007-02-05 15:20:00,52.12,52.14,52.09,52.13,37800.0,36.5614,36.5755,36.5404,36.5685,37800.0
2007-02-05 15:25:00,52.12,52.17,52.09,52.15,40800.0,36.5614,36.5965,36.5404,36.5825,40800.0
2007-02-05 15:30:00,52.15,52.15,52.08,52.13,25400.0,36.5825,36.5825,36.5334,36.5685,25400.0
2007-02-05 15:35:00,52.12,52.12,52.01,52.03,54800.0,36.5614,36.5614,36.4843,36.4983,54800.0
2007-02-05 15:40:00,52.02,52.02,51.94,52.02,73400.0,36.4913,36.4913,36.4352,36.4913,73400.0
2007-02-05 15:45:00,52.02,52.05,51.98,52.04,32600.0,36.4913,36.5123,36.4632,36.5053,32600.0
2007-02-05 15:50:00,52.04,52.05,51.99,51.99,57200.0,36.5053,36.5123,36.4703,36.4703,57200.0
2007-02-05 15:55:00,51.99,52.06,51.99,52.05,91400.0,36.4703,36.5194,36.4703,36.5123,91400.0
2007-02-06 09:30:00,52.38,52.43,52.34,52.37,71800.0,36.7438,36.7789,36.7158,36.7368,71800.0
2007-02-06 09:35:00,52.38,52.4,52.27,52.29,30800.0,36.7438,36.7579,36.6667,36.6807,30800.0
2007-02-06 09:40:00,52.24,52.39,52.2,52.24,22200.0,36.6456,36.7508,36.6176,36.6456,22200.0
2007-02-06 09:45:00,52.25,52.35,52.18,52.32,33000.0,36.6526,36.7228,36.6035,36.7017,33000.0
2007-02-06 09:50:00,52.3,52.43,52.3,52.43,51600.0,36.6877,36.7789,36.6877,36.7789,51600.0
2007-02-06 09:55:00,52.43,52.49,52.39,52.44,62800.0,36.7789,36.821,36.7508,36.7859,62800.0
2007-02-06 10:00:00,52.44,52.46,52.35,52.35,27200.0,36.7859,36.8,36.7228,36.7228,27200.0
2007-02-06 10:05:00,52.35,52.46,52.34,52.38,40400.0,36.7228,36.8,36.7158,36.7438,40400.0
2007-02-06 10:10:00,52.38,52.47,52.37,52.42,18000.0,36.7438,36.807,36.7368,36.7719,18000.0
2007-02-06 10:15:00,52.42,52.46,52.41,52.45,23200.0,36.7719,36.8,36.7649,36.7929,23200.0
2007-02-06 10:20:00,52.45,52.5,52.45,52.48,53600.0,36.7929,36.828,36.7929,36.814,53600.0
2007-02-06 10:25:00,52.49,52.5,52.47,52.48,41000.0,36.821,36.828,36.807,36.814,41000.0
2007-02-06 10:30:00,52.48,52.5,52.48,52.49,70200.0,36.814,36.828,36.814,36.821,70200.0
2007-02-06 10:35:00,52.48,52.49,52.45,52.49,34800.0,36.814,36.821,36.7929,36.821,34800.0
2007-02-06 10:40:00,52.49,52.49,52.43,52.43,36000.0,36.821,36.821,36.7789,36.7789,36000.0
2007-02-06 10:45:00,52.43,52.47,52.32,52.42,60800.0,36.7789,36.807,36.7017,36.7719,60800.0
2007-02-06 10:50:00,52.43,52.45,52.37,52.37,18800.0,36.7789,36.7929,36.7368,36.7368,18800.0
2007-02-06 10:55:00,52.36,52.37,52.24,52.31,50200.0,36.7298,36.7368,36.6456,36.6947,50200.0
2007-02-06 11:00:00,52.31,52.4,52.3,52.34,35400.0,36.6947,36.7579,36.6877,36.7158,35400.0
2007-02-06 11:05:00,52.35,52.41,52.25,52.41,27800.0,36.7228,36.7649,36.6526,36.7649,27800.0
2007-02-06 11:10:00,52.41,52.45,52.37,52.45,29400.0,36.7649,36.7929,36.7368,36.7929,29400.0
2007-02-06 11:15:00,52.46,52.49,52.45,52.46,22200.0,36.8,36.821,36.7929,36.8,22200.0
2007-02-06 11:20:00,52.46,52.47,52.34,52.43,32600.0,36.8,36.807,36.7158,36.7789,32600.0
2007-02-06 11:25:00,52.44,52.49,52.44,52.46,32200.0,36.7859,36.821,36.7859,36.8,32200.0
2007-02-06 11:30:00,52.46,52.5,52.46,52.49,36800.0,36.8,36.828,36.8,36.821,36800.0
2007-02-06 11:35:00,52.48,52.49,52.45,52.48,13400.0,36.814,36.821,36.7929,36.814,13400.0
2007-02-06 11:40:00,52.47,52.49,52.46,52.47,26400.0,36.807,36.821,36.8,36.807,26400.0
2007-02-06 11:45:00,52.47,52.49,52.43,52.44,26000.0,36.807,36.821,36.7789,36.7859,26000.0
2007-02-06 11:50:00,52.46,52.5,52.46,52.49,52400.0,36.8,36.828,36.8,36.821,52400.0
2007-02-06 11:55:00,52.47,52.49,52.46,52.48,21800.0,36.807,36.821,36.8,36.814,21800.0
2007-02-06 12:00:00,52.47,52.48,52.46,52.46,26600.0,36.807,36.814,36.8,36.8,26600.0
2007-02-06 12:05:00,52.46,52.46,52.38,52.4,57000.0,36.8,36.8,36.7438,36.7579,57000.0
2007-02-06 12:10:00,52.39,52.46,52.38,52.45,27800.0,36.7508,36.8,36.7438,36.7929,27800.0
2007-02-06 12:15:00,52.45,52.48,52.43,52.48,28800.0,36.7929,36.814,36.7789,36.814,28800.0
2007-02-06 12:20:00,52.48,52.48,52.47,52.47,10400.0,36.814,36.814,36.807,36.807,10400.0
2007-02-06 12:25:00,52.48,52.49,52.48,52.49,24400.0,36.814,36.821,36.814,36.821,24400.0
2007-02-06 12:30:00,52.49,52.5,52.43,52.5,207600.0,36.821,36.828,36.7789,36.828,207600.0
2007-02-06 12:35:00,52.49,52.49,52.42,52.48,29600.0,36.821,36.821,36.7719,36.814,29600.0
2007-02-06 12:40:00,52.47,52.47,52.38,52.4,42400.0,36.807,36.807,36.7438,36.7579,42400.0
2007-02-06 12:45:00,52.41,52.46,52.4,52.44,17000.0,36.7649,36.8,36.7579,36.7859,17000.0
2007-02-06 12:50:00,52.44,52.48,52.44,52.45,14000.0,36.7859,36.814,36.7859,36.7929,14000.0
2007-02-06 12:55:00,52.47,52.47,52.42,52.42,12600.0,36.807,36.807,36.7719,36.7719,12600.0
2007-02-06 13:00:00,52.43,52.49,52.42,52.47,17600.0,36.7789,36.821,36.7719,36.807,17600.0
2007-02-06 13:05:00,52.48,52.5,52.48,52.5,63600.0,36.814,36.828,36.814,36.828,63600.0
2007-02-06 13:10:00,52.5,52.5,52.48,52.5,12400.0,36.828,36.828,36.814,36.828,12400.0
2007-02-06 13:15:00,52.49,52.5,52.49,52.49,42200.0,36.821,36.828,36.821,36.821,42200.0
2007-02-06 13:20:00,52.49,52.5,52.48,52.5,24200.0,36.821,36.828,36.814,36.828,24200.0
2007-02-06 13:25:00,52.49,52.5,52.49,52.49,10800.0,36.821,36.828,36.821,36.821,10800.0
2007-02-06 13:30:00,52.5,52.56,52.49,52.54,128800.0,36.828,36.8701,36.821,36.8561,128800.0
2007-02-06 13:35:00,52.54,52.57,52.51,52.55,53000.0,36.8561,36.8771,36.835,36.8631,53000.0
2007-02-06 13:40:00,52.55,52.55,52.46,52.54,45600.0,36.8631,36.8631,36.8,36.8561,45600.0
2007-02-06 13:45:00,52.54,52.54,52.44,52.46,27800.0,36.8561,36.8561,36.7859,36.8,27800.0
2007-02-06 13:50:00,52.46,52.47,52.42,52.46,22400.0,36.8,36.807,36.7719,36.8,22400.0
2007-02-06 13:55:00,52.47,52.49,52.44,52.48,17800.0,36.807,36.821,36.7859,36.814,17800.0
2007-02-06 14:00:00,52.47,52.48,52.38,52.39,41200.0,36.807,36.814,36.7438,36.7508,41200.0
2007-02-06 14:05:00,52.38,52.41,52.35,52.38,26400.0,36.7438,36.7649,36.7228,36.7438,26400.0
2007-02-06 14:10:00,52.38,52.43,52.38,52.38,25400.0,36.7438,36.7789,36.7438,36.7438,25400.0
2007-02-06 14:15:00,52.38,52.41,52.33,52.35,35800.0,36.7438,36.7649,36.7088,36.7228,35800.0
2007-02-06 14:20:00,52.35,52.43,52.35,52.41,30000.0,36.7228,36.7789,36.7228,36.7649,30000.0
2007-02-06 14:25:00,52.41,52.45,52.37,52.44,27400.0,36.7649,36.7929,36.7368,36.7859,27400.0
2007-02-06 14:30:00,52.44,52.45,52.42,52.43,19200.0,36.7859,36.7929,36.7719,36.7789,19200.0
2007-02-06 14:35:00,52.43,52.45,52.38,52.4,12000.0,36.7789,36.7929,36.7438,36.7579,12000.0
2007-02-06 14:40:00,52.4,52.44,52.4,52.43,14400.0,36.7579,36.7859,36.7579,36.7789,14400.0
2007-02-06 14:45:00,52.43,52.46,52.4,52.41,27600.0,36.7789,36.8,36.7579,36.7649,27600.0
2007-02-06 14:50:00,52.41,52.46,52.41,52.45,30600.0,36.7649,36.8,36.7649,36.7929,30600.0
2007-02-06 14:55:00,52.46,52.46,52.4,52.42,32800.0,36.8,36.8,36.7579,36.7719,32800.0
2007-02-06 15:00:00,52.42,52.43,52.38,52.41,28200.0,36.7719,36.7789,36.7438,36.7649,28200.0
2007-02-06 15:05:00,52.41,52.42,52.38,52.38,17200.0,36.7649,36.7719,36.7438,36.7438,17200.0
2007-02-06 15:10:00,52.39,52.42,52.38,52.42,19800.0,36.7508,36.7719,36.7438,36.7719,19800.0
2007-02-06 15:15:00,52.42,52.43,52.4,52.43,28000.0,36.7719,36.7789,36.7579,36.7789,28000.0
2007-02-06 15:20:00,52.43,52.43,52.41,52.43,35000.0,36.7789,36.7789,36.7649,36.7789,35000.0
2007-02-06 15:25:00,52.43,52.43,52.38,52.39,27400.0,36.7789,36.7789,36.7438,36.7508,27400.0
2007-02-06 15:30:00,52.38,52.43,52.36,52.38,30200.0,36.7438,36.7789,36.7298,36.7438,30200.0
2007-02-06 15:35:00,52.4,52.41,52.36,52.37,36800.0,36.7579,36.7649,36.7298,36.7368,36800.0
2007-02-06 15:40:00,52.37,52.38,52.31,52.32,30600.0,36.7368,36.7438,36.6947,36.7017,30600.0
2007-02-06 15:45:00,52.32,52.34,52.27,52.33,78200.0,36.7017,36.7158,36.6667,36.7088,78200.0
2007-02-06 15:50:00,52.32,52.38,52.3,52.38,67000.0,36.7017,36.7438,36.6877,36.7438,67000.0
2007-02-06 15:55:00,52.38,52.4,52.32,52.33,81000.0,36.7438,36.7579,36.7017,36.7088,81000.0
2007-02-07 09:30:00,52.35,52.37,52.27,52.31,51000.0,36.7228,36.7368,36.6667,36.6947,51000.0
2007-02-07 09:35:00,52.31,52.31,52.15,52.22,47800.0,36.6947,36.6947,36.5825,36.6316,47800.0
2007-02-07 09:40:00,52.25,52.31,52.18,52.25,39000.0,36.6526,36.6947,36.6035,36.6526,39000.0
2007-02-07 09:45:00,52.25,52.31,52.16,52.24,32000.0,36.6526,36.6947,36.5895,36.6456,32000.0
2007-02-07 09:50:00,52.22,52.37,52.22,52.37,50800.0,36.6316,36.7368,36.6316,36.7368,50800.0
2007-02-07 09:55:00,52.35,52.38,52.26,52.38,30200.0,36.7228,36.7438,36.6597,36.7438,30200.0
2007-02-07 10:00:00,52.37,52.47,52.36,52.43,29000.0,36.7368,36.807,36.7298,36.7789,29000.0
2007-02-07 10:05:00,52.41,52.45,52.37,52.43,58200.0,36.7649,36.7929,36.7368,36.7789,58200.0
2007-02-07 10:10:00,52.41,52.41,52.24,52.34,83200.0,36.7649,36.7649,36.6456,36.7158,83200.0
2007-02-07 10:15:00,52.34,52.36,52.33,52.35,27800.0,36.7158,36.7298,36.7088,36.7228,27800.0
2007-02-07 10:20:00,52.35,52.38,52.28,52.32,44800.0,36.7228,36.7438,36.6737,36.7017,44800.0
2007-02-07 10:25:00,52.32,52.34,52.31,52.32,24800.0,36.7017,36.7158,36.6947,36.7017,24800.0
2007-02-07 10:30:00,52.31,52.38,52.31,52.38,97600.0,36.6947,36.7438,36.6947,36.7438,97600.0
2007-02-07 10:35:00,52.38,52.42,52.37,52.42,30200.0,36.7438,36.7719,36.7368,36.7719,30200.0
2007-02-07 10:40:00,52.42,52.45,52.35,52.38,71400.0,36.7719,36.7929,36.7228,36.7438,71400.0
2007-02-07 10:45:00,52.38,52.4,52.31,52.35,54200.0,36.7438,36.7579,36.6947,36.7228,54200.0
2007-02-07 10:50:00,52.35,52.37,52.24,52.24,50800.0,36.7228,36.7368,36.6456,36.6456,50800.0
2007-02-07 10:55:00,52.26,52.39,52.25,52.35,32000.0,36.6597,36.7508,36.6526,36.7228,32000.0
2007-02-07 11:00:00,52.33,52.35,52.3,52.3,24400.0,36.7088,36.7228,36.6877,36.6877,24400.0
2007-02-07 11:05:00,52.3,52.38,52.29,52.37,32000.0,36.6877,36.7438,36.6807,36.7368,32000.0
2007-02-07 11:10:00,52.34,52.37,52.3,52.32,29400.0,36.7158,36.7368,36.6877,36.7017,29400.0
2007-02-07 11:15:00,52.28,52.29,52.23,52.23,101000.0,36.6737,36.6807,36.6386,36.6386,101000.0
2007-02-07 11:20:00,52.24,52.25,52.21,52.25,29400.0,36.6456,36.6526,36.6246,36.6526,29400.0
2007-02-07 11:25:00,52.24,52.25,52.21,52.23,26400.0,36.6456,36.6526,36.6246,36.6386,26400.0
2007-02-07 11:30:00,52.24,52.26,52.18,52.21,61200.0,36.6456,36.6597,36.6035,36.6246,61200.0
2007-02-07 11:35:00,52.21,52.25,52.19,52.25,25400.0,36.6246,36.6526,36.6106,36.6526,25400.0
2007-02-07 11:40:00,52.24,52.26,52.22,52.24,34600.0,36.6456,36.6597,36.6316,36.6456,34600.0
2007-02-07 11:45:00,52.24,52.27,52.18,52.19,25800.0,36.6456,36.6667,36.6035,36.6106,25800.0
2007-02-07 11:50:00,52.2,52.2,52.13,52.13,23800.0,36.6176,36.6176,36.5685,36.5685,23800.0
2007-02-07 11:55:00,52.13,52.13,52.07,52.11,49200.0,36.5685,36.5685,36.5264,36.5544,49200.0
2007-02-07 12:00:00,52.1,52.16,52.09,52.1,42400.0,36.5474,36.5895,36.5404,36.5474,42400.0
2007-02-07 12:05:00,52.1,52.1,52.02,52.08,41400.0,36.5474,36.5474,36.4913,36.5334,41400.0
2007-02-07 12:10:00,52.08,52.14,52.07,52.09,32600.0,36.5334,36.5755,36.5264,36.5404,32600.0
2007-02-07 12:15:00,52.09,52.13,52.02,52.02,62200.0,36.5404,36.5685,36.4913,36.4913,62200.0
2007-02-07 12:20:00,52.02,52.12,52.02,52.1,25200.0,36.4913,36.5614,36.4913,36.5474,25200.0
2007-02-07 12:25:00,52.09,52.13,52.06,52.11,12400.0,36.5404,36.5685,36.5194,36.5544,12400.0
2007-02-07 12:30:00,52.1,52.12,52.06,52.07,21400.0,36.5474,36.5614,36.5194,36.5264,21400.0
2007-02-07 12:35:00,52.06,52.07,52.01,52.02,32800.0,36.5194,36.5264,36.4843,36.4913,32800.0
2007-02-07 12:40:00,52.01,52.05,51.96,51.97,43400.0,36.4843,36.5123,36.4492,36.4562,43400.0
2007-02-07 12:45:00,51.98,51.99,51.95,51.99,31400.0,36.4632,36.4703,36.4422,36.4703,31400.0
2007-02-07 12:50:00,51.99,52.01,51.94,51.95,32600.0,36.4703,36.4843,36.4352,36.4422,32600.0
2007-02-07 12:55:00,51.94,52.01,51.89,51.97,46400.0,36.4352,36.4843,36.4001,36.4562,46400.0
2007-02-07 13:00:00,51.97,52.04,51.93,51.96,116000.0,36.4562,36.5053,36.4282,36.4492,116000.0
2007-02-07 13:05:00,51.97,52.02,51.96,51.98,13400.0,36.4562,36.4913,36.4492,36.4632,13400.0
2007-02-07 13:10:00,51.99,52.02,51.91,51.98,87800.0,36.4703,36.4913,36.4141,36.4632,87800.0
2007-02-07 13:15:00,51.98,51.99,51.91,51.98,30400.0,36.4632,36.4703,36.4141,36.4632,30400.0
2007-02-07 13:20:00,51.95,52.0,51.91,51.95,28600.0,36.4422,36.4773,36.4141,36.4422,28600.0
2007-02-07 13:25:00,51.93,51.97,51.88,51.97,38600.0,36.4282,36.4562,36.3931,36.4562,38600.0
2007-02-07 13:30:00,51.97,52.01,51.95,52.0,59600.0,36.4562,36.4843,36.4422,36.4773,59600.0
2007-02-07 13:35:00,52.0,52.0,51.93,51.99,60200.0,36.4773,36.4773,36.4282,36.4703,60200.0
2007-02-07 13:40:00,52.0,52.02,51.99,52.02,27200.0,36.4773,36.4913,36.4703,36.4913,27200.0
2007-02-07 13:45:00,52.02,52.02,51.95,51.96,49200.0,36.4913,36.4913,36.4422,36.4492,49200.0
2007-02-07 13:50:00,51.97,52.0,51.97,51.98,28200.0,36.4562,36.4773,36.4562,36.4632,28200.0
2007-02-07 13:55:00,51.98,52.0,51.97,52.0,27400.0,36.4632,36.4773,36.4562,36.4773,27400.0
2007-02-07 14:00:00,52.0,52.01,51.97,51.97,39800.0,36.4773,36.4843,36.4562,36.4562,39800.0
2007-02-07 14:05:00,51.97,51.98,51.87,51.91,83400.0,36.4562,36.4632,36.3861,36.4141,83400.0
2007-02-07 14:10:00,51.91,51.97,51.91,51.96,18800.0,36.4141,36.4562,36.4141,36.4492,18800.0
2007-02-07 14:15:00,51.95,51.95,51.83,51.91,42400.0,36.4422,36.4422,36.358,36.4141,42400.0
2007-02-07 14:20:00,51.91,51.92,51.83,51.87,34200.0,36.4141,36.4212,36.358,36.3861,34200.0
2007-02-07 14:25:00,51.85,51.88,51.85,51.87,41600.0,36.372,36.3931,36.372,36.3861,41600.0
2007-02-07 14:30:00,51.87,51.88,51.79,51.8,54800.0,36.3861,36.3931,36.33,36.337,54800.0
2007-02-07 14:35:00,51.81,51.84,51.77,51.78,66400.0,36.344,36.365,36.3159,36.3229,66400.0
2007-02-07 14:40:00,51.77,51.79,51.74,51.78,89600.0,36.3159,36.33,36.2949,36.3229,89600.0
2007-02-07 14:45:00,51.78,51.79,51.76,51.79,45800.0,36.3229,36.33,36.3089,36.33,45800.0
2007-02-07 14:50:00,51.79,51.79,51.77,51.77,31200.0,36.33,36.33,36.3159,36.3159,31200.0
2007-02-07 14:55:00,51.77,51.78,51.71,51.77,34200.0,36.3159,36.3229,36.2738,36.3159,34200.0
2007-02-07 15:00:00,51.76,51.82,51.74,51.81,32200.0,36.3089,36.351,36.2949,36.344,32200.0
2007-02-07 15:05:00,51.82,51.82,51.76,51.77,23800.0,36.351,36.351,36.3089,36.3159,23800.0
2007-02-07 15:10:00,51.77,51.81,51.76,51.81,62600.0,36.3159,36.344,36.3089,36.344,62600.0
2007-02-07 15:15:00,51.82,51.89,51.81,51.84,38600.0,36.351,36.4001,36.344,36.365,38600.0
2007-02-07 15:20:00,51.84,51.85,51.83,51.83,38200.0,36.365,36.372,36.358,36.358,38200.0
2007-02-07 15:25:00,51.83,51.84,51.78,51.79,45400.0,36.358,36.365,36.3229,36.33,45400.0
2007-02-07 15:30:00,51.79,51.84,51.76,51.82,74800.0,36.33,36.365,36.3089,36.351,74800.0
2007-02-07 15:35:00,51.81,51.85,51.79,51.82,92800.0,36.344,36.372,36.33,36.351,92800.0
2007-02-07 15:40:00,51.82,51.83,51.77,51.77,83400.0,36.351,36.358,36.3159,36.3159,83400.0
2007-02-07 15:45:00,51.77,51.82,51.77,51.8,88400.0,36.3159,36.351,36.3159,36.337,88400.0
2007-02-07 15:50:00,51.8,51.82,51.79,51.79,141000.0,36.337,36.351,36.33,36.33,141000.0
2007-02-07 15:55:00,51.8,51.81,51.73,51.75,130800.0,36.337,36.344,36.2879,36.3019,130800.0
2007-02-09 09:30:00,51.67,51.98,51.67,51.76,65800.0,36.2458,36.4632,36.2458,36.3089,65800.0
2007-02-09 09:35:00,51.76,51.83,51.55,51.76,148600.0,36.3089,36.358,36.1616,36.3089,148600.0
2007-02-09 09:40:00,51.76,51.84,51.58,51.58,99000.0,36.3089,36.365,36.1826,36.1826,99000.0
2007-02-09 09:45:00,51.56,51.62,51.45,51.5,52400.0,36.1686,36.2107,36.0915,36.1265,52400.0
2007-02-09 09:50:00,51.5,51.5,51.34,51.46,51800.0,36.1265,36.1265,36.0143,36.0985,51800.0
2007-02-09 09:55:00,51.46,51.6,51.46,51.59,45400.0,36.0985,36.1967,36.0985,36.1897,45400.0
2007-02-09 10:00:00,51.59,51.64,51.56,51.62,31400.0,36.1897,36.2247,36.1686,36.2107,31400.0
2007-02-09 10:05:00,51.61,51.72,51.59,51.65,82600.0,36.2037,36.2809,36.1897,36.2317,82600.0
2007-02-09 10:10:00,51.65,51.76,51.62,51.72,55400.0,36.2317,36.3089,36.2107,36.2809,55400.0
2007-02-09 10:15:00,51.73,51.92,51.72,51.9,78400.0,36.2879,36.4212,36.2809,36.4071,78400.0
2007-02-09 10:20:00,51.91,51.93,51.85,51.89,20800.0,36.4141,36.4282,36.372,36.4001,20800.0
2007-02-09 10:25:00,51.9,51.9,51.79,51.8,31400.0,36.4071,36.4071,36.33,36.337,31400.0
2007-02-09 10:30:00,51.8,51.88,51.8,51.85,37000.0,36.337,36.3931,36.337,36.372,37000.0
2007-02-09 10:35:00,51.84,51.85,51.79,51.81,26000.0,36.365,36.372,36.33,36.344,26000.0
2007-02-09 10:40:00,51.8,51.81,51.68,51.75,75800.0,36.337,36.344,36.2528,36.3019,75800.0
2007-02-09 10:45:00,51.75,51.75,51.68,51.71,19600.0,36.3019,36.3019,36.2528,36.2738,19600.0
2007-02-09 10:50:00,51.71,51.71,51.68,51.69,22400.0,36.2738,36.2738,36.2528,36.2598,22400.0
2007-02-09 10:55:00,51.7,51.74,51.66,51.69,23000.0,36.2668,36.2949,36.2388,36.2598,23000.0
2007-02-09 11:00:00,51.71,51.79,51.71,51.73,29600.0,36.2738,36.33,36.2738,36.2879,29600.0
2007-02-09 11:05:00,51.75,51.81,51.72,51.81,35600.0,36.3019,36.344,36.2809,36.344,35600.0
2007-02-09 11:10:00,51.81,51.88,51.81,51.87,21200.0,36.344,36.3931,36.344,36.3861,21200.0
2007-02-09 11:15:00,51.85,51.88,51.83,51.88,27800.0,36.372,36.3931,36.358,36.3931,27800.0
2007-02-09 11:20:00,51.85,51.88,51.84,51.87,18800.0,36.372,36.3931,36.365,36.3861,18800.0
2007-02-09 11:25:00,51.87,51.87,51.84,51.85,9800.0,36.3861,36.3861,36.365,36.372,9800.0
2007-02-09 11:30:00,51.85,51.9,51.85,51.87,14400.0,36.372,36.4071,36.372,36.3861,14400.0
2007-02-09 11:35:00,51.88,51.93,51.88,51.93,17400.0,36.3931,36.4282,36.3931,36.4282,17400.0
2007-02-09 11:40:00,51.94,52.12,51.94,52.1,68000.0,36.4352,36.5614,36.4352,36.5474,68000.0
2007-02-09 11:45:00,52.1,52.1,52.06,52.09,11800.0,36.5474,36.5474,36.5194,36.5404,11800.0
2007-02-09 11:50:00,52.09,52.1,52.06,52.07,21800.0,36.5404,36.5474,36.5194,36.5264,21800.0
2007-02-09 11:55:00,52.08,52.08,52.0,52.01,17200.0,36.5334,36.5334,36.4773,36.4843,17200.0
2007-02-09 12:00:00,52.0,52.07,51.98,52.07,25800.0,36.4773,36.5264,36.4632,36.5264,25800.0
2007-02-09 12:05:00,52.07,52.07,52.02,52.02,4800.0,36.5264,36.5264,36.4913,36.4913,4800.0
2007-02-09 12:10:00,52.02,52.04,51.99,52.02,24400.0,36.4913,36.5053,36.4703,36.4913,24400.0
2007-02-09 12:15:00,52.02,52.02,51.99,51.99,21800.0,36.4913,36.4913,36.4703,36.4703,21800.0
2007-02-09 12:20:00,51.98,52.08,51.98,52.01,15800.0,36.4632,36.5334,36.4632,36.4843,15800.0
2007-02-09 12:25:00,52.01,52.07,52.0,52.01,33600.0,36.4843,36.5264,36.4773,36.4843,33600.0
2007-02-09 12:30:00,52.01,52.02,51.75,51.77,55600.0,36.4843,36.4913,36.3019,36.3159,55600.0
2007-02-09 12:35:00,51.75,51.82,51.71,51.82,31200.0,36.3019,36.351,36.2738,36.351,31200.0
2007-02-09 12:40:00,51.81,51.81,51.76,51.78,16400.0,36.344,36.344,36.3089,36.3229,16400.0
2007-02-09 12:45:00,51.8,51.85,51.8,51.84,28200.0,36.337,36.372,36.337,36.365,28200.0
2007-02-09 12:50:00,51.84,51.84,51.77,51.83,30800.0,36.365,36.365,36.3159,36.358,30800.0
2007-02-09 12:55:00,51.84,51.9,51.82,51.87,49400.0,36.365,36.4071,36.351,36.3861,49400.0
2007-02-09 13:00:00,51.85,51.87,51.81,51.86,53200.0,36.372,36.3861,36.344,36.3791,53200.0
2007-02-09 13:05:00,51.84,51.92,51.84,51.9,23800.0,36.365,36.4212,36.365,36.4071,23800.0
2007-02-09 13:10:00,51.9,51.97,51.88,51.97,23200.0,36.4071,36.4562,36.3931,36.4562,23200.0
2007-02-09 13:15:00,51.97,51.98,51.93,51.96,26600.0,36.4562,36.4632,36.4282,36.4492,26600.0
2007-02-09 13:20:00,51.97,52.02,51.97,51.99,30400.0,36.4562,36.4913,36.4562,36.4703,30400.0
2007-02-09 13:25:00,52.0,52.01,51.97,52.01,19000.0,36.4773,36.4843,36.4562,36.4843,19000.0
2007-02-09 13:30:00,52.01,52.02,51.97,51.98,42200.0,36.4843,36.4913,36.4562,36.4632,42200.0
2007-02-09 13:35:00,51.98,51.98,51.82,51.88,44400.0,36.4632,36.4632,36.351,36.3931,44400.0
2007-02-09 13:40:00,51.86,51.87,51.83,51.83,17400.0,36.3791,36.3861,36.358,36.358,17400.0
2007-02-09 13:45:00,51.83,51.9,51.79,51.85,67800.0,36.358,36.4071,36.33,36.372,67800.0
2007-02-09 13:50:00,51.85,51.94,51.8,51.91,52000.0,36.372,36.4352,36.337,36.4141,52000.0
2007-02-09 13:55:00,51.91,52.0,51.88,51.88,36800.0,36.4141,36.4773,36.3931,36.3931,36800.0
2007-02-09 14:00:00,51.88,51.91,51.87,51.91,17800.0,36.3931,36.4141,36.3861,36.4141,17800.0
2007-02-09 14:05:00,51.9,51.9,51.83,51.83,35400.0,36.4071,36.4071,36.358,36.358,35400.0
2007-02-09 14:10:00,51.84,51.86,51.82,51.83,57400.0,36.365,36.3791,36.351,36.358,57400.0
2007-02-09 14:15:00,51.83,51.84,51.75,51.77,32000.0,36.358,36.365,36.3019,36.3159,32000.0
2007-02-09 14:20:00,51.77,51.83,51.76,51.8,35000.0,36.3159,36.358,36.3089,36.337,35000.0
2007-02-09 14:25:00,51.8,51.83,51.75,51.8,27000.0,36.337,36.358,36.3019,36.337,27000.0
2007-02-09 14:30:00,51.8,51.83,51.68,51.69,44200.0,36.337,36.358,36.2528,36.2598,44200.0
2007-02-09 14:35:00,51.68,51.68,51.63,51.67,29600.0,36.2528,36.2528,36.2177,36.2458,29600.0
2007-02-09 14:40:00,51.67,51.67,51.6,51.6,17400.0,36.2458,36.2458,36.1967,36.1967,17400.0
2007-02-09 14:45:00,51.6,51.6,51.46,51.51,62000.0,36.1967,36.1967,36.0985,36.1335,62000.0
2007-02-09 14:50:00,51.48,51.48,51.38,51.41,56000.0,36.1125,36.1125,36.0423,36.0634,56000.0
2007-02-09 14:55:00,51.4,51.46,51.38,51.44,32600.0,36.0564,36.0985,36.0423,36.0844,32600.0
2007-02-09 15:00:00,51.45,51.52,51.45,51.52,22200.0,36.0915,36.1406,36.0915,36.1406,22200.0
2007-02-09 15:05:00,51.52,51.55,51.49,51.51,22200.0,36.1406,36.1616,36.1195,36.1335,22200.0
2007-02-09 15:10:00,51.5,51.6,51.5,51.53,26200.0,36.1265,36.1967,36.1265,36.1476,26200.0
2007-02-09 15:15:00,51.53,51.58,51.51,51.52,28000.0,36.1476,36.1826,36.1335,36.1406,28000.0
2007-02-09 15:20:00,51.52,51.52,51.49,51.52,30400.0,36.1406,36.1406,36.1195,36.1406,30400.0
2007-02-09 15:25:00,51.52,51.63,51.52,51.59,27200.0,36.1406,36.2177,36.1406,36.1897,27200.0
2007-02-09 15:30:00,51.59,51.6,51.52,51.55,31600.0,36.1897,36.1967,36.1406,36.1616,31600.0
2007-02-09 15:35:00,51.54,51.58,51.52,51.56,22000.0,36.1546,36.1826,36.1406,36.1686,22000.0
2007-02-09 15:40:00,51.57,51.58,51.44,51.44,32800.0,36.1756,36.1826,36.0844,36.0844,32800.0
2007-02-09 15:45:00,51.43,51.47,51.42,51.43,46400.0,36.0774,36.1055,36.0704,36.0774,46400.0
2007-02-09 15:50:00,51.44,51.47,51.38,51.39,36800.0,36.0844,36.1055,36.0423,36.0494,36800.0
2007-02-09 15:55:00,51.39,51.55,51.39,51.45,127400.0,36.0494,36.1616,36.0494,36.0915,127400.0
2007-02-12 09:30:00,51.46,51.75,51.41,51.75,49000.0,36.0985,36.3019,36.0634,36.3019,49000.0
2007-02-12 09:35:00,51.74,51.77,51.54,51.74,62000.0,36.2949,36.3159,36.1546,36.2949,62000.0
2007-02-12 09:40:00,51.77,51.83,51.65,51.75,46600.0,36.3159,36.358,36.2317,36.3019,46600.0
2007-02-12 09:45:00,51.75,51.88,51.75,51.79,39600.0,36.3019,36.3931,36.3019,36.33,39600.0
2007-02-12 09:50:00,51.79,51.81,51.68,51.68,46600.0,36.33,36.344,36.2528,36.2528,46600.0
2007-02-12 09:55:00,51.67,51.8,51.6,51.7,57600.0,36.2458,36.337,36.1967,36.2668,57600.0
2007-02-12 10:00:00,51.69,51.69,51.37,51.37,82600.0,36.2598,36.2598,36.0353,36.0353,82600.0
2007-02-12 10:05:00,51.37,51.4,51.21,51.22,102200.0,36.0353,36.0564,35.9231,35.9301,102200.0
2007-02-12 10:10:00,51.22,51.37,51.22,51.33,40800.0,35.9301,36.0353,35.9301,36.0073,40800.0
2007-02-12 10:15:00,51.32,51.47,51.29,51.38,57800.0,36.0003,36.1055,35.9792,36.0423,57800.0
2007-02-12 10:20:00,51.38,51.4,51.31,51.33,19600.0,36.0423,36.0564,35.9932,36.0073,19600.0
2007-02-12 10:25:00,51.31,51.31,51.22,51.25,31600.0,35.9932,35.9932,35.9301,35.9512,31600.0
2007-02-12 10:30:00,51.27,51.3,51.18,51.18,21400.0,35.9652,35.9862,35.9021,35.9021,21400.0
2007-02-12 10:35:00,51.18,51.21,51.15,51.16,39800.0,35.9021,35.9231,35.881,35.888,39800.0
2007-02-12 10:40:00,51.16,51.24,51.13,51.24,32800.0,35.888,35.9441,35.867,35.9441,32800.0
2007-02-12 10:45:00,51.23,51.27,51.21,51.27,28000.0,35.9371,35.9652,35.9231,35.9652,28000.0
2007-02-12 10:50:00,51.27,51.3,51.2,51.21,18000.0,35.9652,35.9862,35.9161,35.9231,18000.0
2007-02-12 10:55:00,51.21,51.27,51.18,51.21,64200.0,35.9231,35.9652,35.9021,35.9231,64200.0
2007-02-12 11:00:00,51.21,51.26,51.19,51.22,38200.0,35.9231,35.9582,35.9091,35.9301,38200.0
2007-02-12 11:05:00,51.21,51.24,51.19,51.23,8600.0,35.9231,35.9441,35.9091,35.9371,8600.0
2007-02-12 11:10:00,51.22,51.22,51.1,51.15,28800.0,35.9301,35.9301,35.8459,35.881,28800.0
2007-02-12 11:15:00,51.13,51.18,51.13,51.13,18000.0,35.867,35.9021,35.867,35.867,18000.0
2007-02-12 11:20:00,51.14,51.2,51.13,51.17,24600.0,35.874,35.9161,35.867,35.895,24600.0
2007-02-12 11:25:00,51.16,51.17,51.11,51.12,23600.0,35.888,35.895,35.8529,35.86,23600.0
2007-02-12 11:30:00,51.12,51.19,51.11,51.13,33600.0,35.86,35.9091,35.8529,35.867,33600.0
2007-02-12 11:35:00,51.13,51.17,51.07,51.17,31200.0,35.867,35.895,35.8249,35.895,31200.0
2007-02-12 11:40:00,51.16,51.19,51.15,51.18,20800.0,35.888,35.9091,35.881,35.9021,20800.0
2007-02-12 11:45:00,51.18,51.23,51.17,51.23,17000.0,35.9021,35.9371,35.895,35.9371,17000.0
2007-02-12 11:50:00,51.23,51.3,51.23,51.3,17000.0,35.9371,35.9862,35.9371,35.9862,17000.0
2007-02-12 11:55:00,51.3,51.42,51.3,51.42,44200.0,35.9862,36.0704,35.9862,36.0704,44200.0
2007-02-12 12:00:00,51.42,51.44,51.33,51.4,27800.0,36.0704,36.0844,36.0073,36.0564,27800.0
2007-02-12 12:05:00,51.39,51.4,51.29,51.35,34400.0,36.0494,36.0564,35.9792,36.0213,34400.0
2007-02-12 12:10:00,51.34,51.36,51.34,51.35,18400.0,36.0143,36.0283,36.0143,36.0213,18400.0
2007-02-12 12:15:00,51.35,51.4,51.35,51.4,7000.0,36.0213,36.0564,36.0213,36.0564,7000.0
2007-02-12 12:20:00,51.38,51.48,51.38,51.46,26200.0,36.0423,36.1125,36.0423,36.0985,26200.0
2007-02-12 12:25:00,51.46,51.55,51.44,51.53,30800.0,36.0985,36.1616,36.0844,36.1476,30800.0
2007-02-12 12:30:00,51.54,51.63,51.54,51.63,23800.0,36.1546,36.2177,36.1546,36.2177,23800.0
2007-02-12 12:35:00,51.63,51.67,51.6,51.62,25600.0,36.2177,36.2458,36.1967,36.2107,25600.0
2007-02-12 12:40:00,51.63,51.65,51.6,51.64,31600.0,36.2177,36.2317,36.1967,36.2247,31600.0
2007-02-12 12:45:00,51.63,51.68,51.63,51.67,15200.0,36.2177,36.2528,36.2177,36.2458,15200.0
2007-02-12 12:50:00,51.67,51.68,51.63,51.63,9400.0,36.2458,36.2528,36.2177,36.2177,9400.0
2007-02-12 12:55:00,51.64,51.66,51.63,51.63,17800.0,36.2247,36.2388,36.2177,36.2177,17800.0
2007-02-12 13:00:00,51.63,51.63,51.54,51.54,29600.0,36.2177,36.2177,36.1546,36.1546,29600.0
2007-02-12 13:05:00,51.54,51.54,51.48,51.52,33200.0,36.1546,36.1546,36.1125,36.1406,33200.0
2007-02-12 13:10:00,51.52,51.6,51.48,51.58,22600.0,36.1406,36.1967,36.1125,36.1826,22600.0
2007-02-12 13:15:00,51.58,51.62,51.49,51.62,28400.0,36.1826,36.2107,36.1195,36.2107,28400.0
2007-02-12 13:20:00,51.61,51.62,51.56,51.59,14000.0,36.2037,36.2107,36.1686,36.1897,14000.0
2007-02-12 13:25:00,51.6,51.65,51.6,51.63,21400.0,36.1967,36.2317,36.1967,36.2177,21400.0
2007-02-12 13:30:00,51.64,51.65,51.59,51.61,10600.0,36.2247,36.2317,36.1897,36.2037,10600.0
2007-02-12 13:35:00,51.61,51.63,51.6,51.62,10000.0,36.2037,36.2177,36.1967,36.2107,10000.0
2007-02-12 13:40:00,51.63,51.67,51.63,51.65,28400.0,36.2177,36.2458,36.2177,36.2317,28400.0
2007-02-12 13:45:00,51.65,51.66,51.61,51.61,18400.0,36.2317,36.2388,36.2037,36.2037,18400.0
2007-02-12 13:50:00,51.6,51.6,51.54,51.56,10600.0,36.1967,36.1967,36.1546,36.1686,10600.0
2007-02-12 13:55:00,51.56,51.59,51.54,51.58,10600.0,36.1686,36.1897,36.1546,36.1826,10600.0
2007-02-12 14:00:00,51.58,51.65,51.58,51.65,20400.0,36.1826,36.2317,36.1826,36.2317,20400.0
2007-02-12 14:05:00,51.65,51.66,51.6,51.63,11200.0,36.2317,36.2388,36.1967,36.2177,11200.0
2007-02-12 14:10:00,51.63,51.67,51.62,51.64,24800.0,36.2177,36.2458,36.2107,36.2247,24800.0
2007-02-12 14:15:00,51.63,51.64,51.56,51.56,8400.0,36.2177,36.2247,36.1686,36.1686,8400.0
2007-02-12 14:20:00,51.56,51.65,51.56,51.6,26000.0,36.1686,36.2317,36.1686,36.1967,26000.0
2007-02-12 14:25:00,51.6,51.64,51.52,51.52,15800.0,36.1967,36.2247,36.1406,36.1406,15800.0
2007-02-12 14:30:00,51.52,51.54,51.46,51.52,31400.0,36.1406,36.1546,36.0985,36.1406,31400.0
2007-02-12 14:35:00,51.5,51.51,51.46,51.49,25800.0,36.1265,36.1335,36.0985,36.1195,25800.0
2007-02-12 14:40:00,51.49,51.53,51.46,51.51,28000.0,36.1195,36.1476,36.0985,36.1335,28000.0
2007-02-12 14:45:00,51.54,51.55,51.5,51.51,25800.0,36.1546,36.1616,36.1265,36.1335,25800.0
2007-02-12 14:50:00,51.54,51.6,51.54,51.57,13600.0,36.1546,36.1967,36.1546,36.1756,13600.0
2007-02-12 14:55:00,51.59,51.65,51.58,51.6,14800.0,36.1897,36.2317,36.1826,36.1967,14800.0
2007-02-12 15:00:00,51.59,51.61,51.55,51.57,27400.0,36.1897,36.2037,36.1616,36.1756,27400.0
2007-02-12 15:05:00,51.57,51.6,51.55,51.6,22600.0,36.1756,36.1967,36.1616,36.1967,22600.0
2007-02-12 15:10:00,51.63,51.72,51.58,51.67,35800.0,36.2177,36.2809,36.1826,36.2458,35800.0
2007-02-12 15:15:00,51.67,51.71,51.64,51.67,28400.0,36.2458,36.2738,36.2247,36.2458,28400.0
2007-02-12 15:20:00,51.67,51.75,51.66,51.74,32000.0,36.2458,36.3019,36.2388,36.2949,32000.0
2007-02-12 15:25:00,51.74,51.75,51.67,51.73,31400.0,36.2949,36.3019,36.2458,36.2879,31400.0
2007-02-12 15:30:00,51.74,51.75,51.72,51.74,17800.0,36.2949,36.3019,36.2809,36.2949,17800.0
2007-02-12 15:35:00,51.73,51.73,51.66,51.72,30200.0,36.2879,36.2879,36.2388,36.2809,30200.0
2007-02-12 15:40:00,51.71,51.71,51.63,51.65,14800.0,36.2738,36.2738,36.2177,36.2317,14800.0
2007-02-12 15:45:00,51.65,51.68,51.63,51.63,10400.0,36.2317,36.2528,36.2177,36.2177,10400.0
2007-02-12 15:50:00,51.63,51.68,51.62,51.67,28200.0,36.2177,36.2528,36.2107,36.2458,28200.0
2007-02-12 15:55:00,51.68,51.69,51.6,51.65,34600.0,36.2528,36.2598,36.1967,36.2317,34600.0
2007-02-13 09:30:00,51.62,51.98,51.62,51.81,58800.0,36.2107,36.4632,36.2107,36.344,58800.0
2007-02-13 09:35:00,51.85,52.1,51.84,52.02,42000.0,36.372,36.5474,36.365,36.4913,42000.0
2007-02-13 09:40:00,52.02,52.04,51.88,51.91,26600.0,36.4913,36.5053,36.3931,36.4141,26600.0
2007-02-13 09:45:00,51.91,51.95,51.9,51.91,18200.0,36.4141,36.4422,36.4071,36.4141,18200.0
2007-02-13 09:50:00,51.91,51.91,51.8,51.81,24000.0,36.4141,36.4141,36.337,36.344,24000.0
2007-02-13 09:55:00,51.81,51.81,51.59,51.68,56000.0,36.344,36.344,36.1897,36.2528,56000.0
2007-02-13 10:00:00,51.62,51.75,51.6,51.73,37600.0,36.2107,36.3019,36.1967,36.2879,37600.0
2007-02-13 10:05:00,51.74,51.81,51.73,51.76,19000.0,36.2949,36.344,36.2879,36.3089,19000.0
2007-02-13 10:10:00,51.76,51.83,51.69,51.7,27000.0,36.3089,36.358,36.2598,36.2668,27000.0
2007-02-13 10:15:00,51.7,51.7,51.54,51.58,35400.0,36.2668,36.2668,36.1546,36.1826,35400.0
2007-02-13 10:20:00,51.59,51.59,51.43,51.45,21000.0,36.1897,36.1897,36.0774,36.0915,21000.0
2007-02-13 10:25:00,51.46,51.54,51.41,51.52,38000.0,36.0985,36.1546,36.0634,36.1406,38000.0
2007-02-13 10:30:00,51.54,51.56,51.43,51.44,38000.0,36.1546,36.1686,36.0774,36.0844,38000.0
2007-02-13 10:35:00,51.44,51.56,51.38,51.55,34200.0,36.0844,36.1686,36.0423,36.1616,34200.0
2007-02-13 10:40:00,51.57,51.58,51.52,51.53,14200.0,36.1756,36.1826,36.1406,36.1476,14200.0
2007-02-13 10:45:00,51.52,51.52,51.47,51.49,11200.0,36.1406,36.1406,36.1055,36.1195,11200.0
2007-02-13 10:50:00,51.49,51.5,51.38,51.38,8000.0,36.1195,36.1265,36.0423,36.0423,8000.0
2007-02-13 10:55:00,51.38,51.41,51.33,51.38,15000.0,36.0423,36.0634,36.0073,36.0423,15000.0
2007-02-13 11:00:00,51.38,51.43,51.38,51.42,11800.0,36.0423,36.0774,36.0423,36.0704,11800.0
2007-02-13 11:05:00,51.42,51.52,51.42,51.49,21200.0,36.0704,36.1406,36.0704,36.1195,21200.0
2007-02-13 11:10:00,51.5,51.55,51.41,51.41,19000.0,36.1265,36.1616,36.0634,36.0634,19000.0
2007-02-13 11:15:00,51.38,51.49,51.38,51.44,17600.0,36.0423,36.1195,36.0423,36.0844,17600.0
2007-02-13 11:20:00,51.43,51.47,51.41,51.43,19400.0,36.0774,36.1055,36.0634,36.0774,19400.0
2007-02-13 11:25:00,51.43,51.46,51.4,51.41,26400.0,36.0774,36.0985,36.0564,36.0634,26400.0
2007-02-13 11:30:00,51.43,51.58,51.4,51.49,41600.0,36.0774,36.1826,36.0564,36.1195,41600.0
2007-02-13 11:35:00,51.5,51.58,51.48,51.48,57600.0,36.1265,36.1826,36.1125,36.1125,57600.0
2007-02-13 11:40:00,51.48,51.6,51.48,51.59,37200.0,36.1125,36.1967,36.1125,36.1897,37200.0
2007-02-13 11:45:00,51.58,51.6,51.52,51.58,42600.0,36.1826,36.1967,36.1406,36.1826,42600.0
2007-02-13 11:50:00,51.58,51.58,51.53,51.55,27000.0,36.1826,36.1826,36.1476,36.1616,27000.0
2007-02-13 11:55:00,51.56,51.6,51.47,51.47,36800.0,36.1686,36.1967,36.1055,36.1055,36800.0
2007-02-13 12:00:00,51.48,51.52,51.48,51.52,17200.0,36.1125,36.1406,36.1125,36.1406,17200.0
2007-02-13 12:05:00,51.52,51.52,51.44,51.46,24200.0,36.1406,36.1406,36.0844,36.0985,24200.0
2007-02-13 12:10:00,51.45,51.45,51.39,51.42,35000.0,36.0915,36.0915,36.0494,36.0704,35000.0
2007-02-13 12:15:00,51.42,51.49,51.42,51.46,8800.0,36.0704,36.1195,36.0704,36.0985,8800.0
2007-02-13 12:20:00,51.45,51.6,51.45,51.57,16800.0,36.0915,36.1967,36.0915,36.1756,16800.0
2007-02-13 12:25:00,51.58,51.6,51.55,51.57,39800.0,36.1826,36.1967,36.1616,36.1756,39800.0
2007-02-13 12:30:00,51.58,51.58,51.49,51.51,20400.0,36.1826,36.1826,36.1195,36.1335,20400.0
2007-02-13 12:35:00,51.49,51.54,51.49,51.53,7600.0,36.1195,36.1546,36.1195,36.1476,7600.0
2007-02-13 12:40:00,51.54,51.65,51.54,51.56,34000.0,36.1546,36.2317,36.1546,36.1686,34000.0
2007-02-13 12:45:00,51.56,51.56,51.51,51.51,20000.0,36.1686,36.1686,36.1335,36.1335,20000.0
2007-02-13 12:50:00,51.51,51.54,51.5,51.54,17400.0,36.1335,36.1546,36.1265,36.1546,17400.0
2007-02-13 12:55:00,51.54,51.55,51.52,51.55,23200.0,36.1546,36.1616,36.1406,36.1616,23200.0
2007-02-13 13:00:00,51.55,51.55,51.48,51.5,19400.0,36.1616,36.1616,36.1125,36.1265,19400.0
2007-02-13 13:05:00,51.51,51.56,51.51,51.56,29600.0,36.1335,36.1686,36.1335,36.1686,29600.0
2007-02-13 13:10:00,51.56,51.58,51.54,51.56,18600.0,36.1686,36.1826,36.1546,36.1686,18600.0
2007-02-13 13:15:00,51.56,51.63,51.56,51.63,8600.0,36.1686,36.2177,36.1686,36.2177,8600.0
2007-02-13 13:20:00,51.63,51.63,51.62,51.62,5800.0,36.2177,36.2177,36.2107,36.2107,5800.0
2007-02-13 13:25:00,51.6,51.6,51.55,51.55,7800.0,36.1967,36.1967,36.1616,36.1616,7800.0
2007-02-13 13:30:00,51.55,51.55,51.53,51.54,15000.0,36.1616,36.1616,36.1476,36.1546,15000.0
2007-02-13 13:35:00,51.54,51.55,51.45,51.47,31600.0,36.1546,36.1616,36.0915,36.1055,31600.0
2007-02-13 13:40:00,51.45,51.45,51.4,51.4,27000.0,36.0915,36.0915,36.0564,36.0564,27000.0
2007-02-13 13:45:00,51.4,51.4,51.37,51.37,25600.0,36.0564,36.0564,36.0353,36.0353,25600.0
2007-02-13 13:50:00,51.38,51.38,51.35,51.35,22600.0,36.0423,36.0423,36.0213,36.0213,22600.0
2007-02-13 13:55:00,51.35,51.35,51.33,51.34,17400.0,36.0213,36.0213,36.0073,36.0143,17400.0
2007-02-13 14:00:00,51.34,51.39,51.33,51.38,33800.0,36.0143,36.0494,36.0073,36.0423,33800.0
2007-02-13 14:05:00,51.38,51.46,51.38,51.43,52000.0,36.0423,36.0985,36.0423,36.0774,52000.0
2007-02-13 14:10:00,51.45,51.45,51.37,51.42,26600.0,36.0915,36.0915,36.0353,36.0704,26600.0
2007-02-13 14:15:00,51.42,51.43,51.35,51.35,23400.0,36.0704,36.0774,36.0213,36.0213,23400.0
2007-02-13 14:20:00,51.35,51.41,51.34,51.34,46200.0,36.0213,36.0634,36.0143,36.0143,46200.0
2007-02-13 14:25:00,51.34,51.35,51.33,51.33,28000.0,36.0143,36.0213,36.0073,36.0073,28000.0
2007-02-13 14:30:00,51.34,51.35,51.33,51.35,23600.0,36.0143,36.0213,36.0073,36.0213,23600.0
2007-02-13 14:35:00,51.35,51.4,51.34,51.38,39000.0,36.0213,36.0564,36.0143,36.0423,39000.0
2007-02-13 14:40:00,51.39,51.39,51.35,51.35,54400.0,36.0494,36.0494,36.0213,36.0213,54400.0
2007-02-13 14:45:00,51.35,51.36,51.29,51.35,18800.0,36.0213,36.0283,35.9792,36.0213,18800.0
2007-02-13 14:50:00,51.34,51.35,51.27,51.28,31000.0,36.0143,36.0213,35.9652,35.9722,31000.0
2007-02-13 14:55:00,51.29,51.32,51.26,51.27,46200.0,35.9792,36.0003,35.9582,35.9652,46200.0
2007-02-13 15:00:00,51.27,51.29,51.27,51.29,45200.0,35.9652,35.9792,35.9652,35.9792,45200.0
2007-02-13 15:05:00,51.29,51.3,51.27,51.29,32200.0,35.9792,35.9862,35.9652,35.9792,32200.0
2007-02-13 15:10:00,51.29,51.3,51.27,51.29,34000.0,35.9792,35.9862,35.9652,35.9792,34000.0
2007-02-13 15:15:00,51.29,51.31,51.26,51.28,26600.0,35.9792,35.9932,35.9582,35.9722,26600.0
2007-02-13 15:20:00,51.29,51.3,51.28,51.29,43000.0,35.9792,35.9862,35.9722,35.9792,43000.0
2007-02-13 15:25:00,51.29,51.3,51.29,51.29,33200.0,35.9792,35.9862,35.9792,35.9792,33200.0
2007-02-13 15:30:00,51.29,51.35,51.29,51.3,37800.0,35.9792,36.0213,35.9792,35.9862,37800.0
2007-02-13 15:35:00,51.31,51.38,51.29,51.35,93400.0,35.9932,36.0423,35.9792,36.0213,93400.0
2007-02-13 15:40:00,51.37,51.43,51.36,51.37,52000.0,36.0353,36.0774,36.0283,36.0353,52000.0
2007-02-13 15:45:00,51.37,51.4,51.32,51.33,51600.0,36.0353,36.0564,36.0003,36.0073,51600.0
2007-02-13 15:50:00,51.33,51.38,51.3,51.3,95000.0,36.0073,36.0423,35.9862,35.9862,95000.0
2007-02-13 15:55:00,51.32,51.43,51.3,51.43,83600.0,36.0003,36.0774,35.9862,36.0774,83600.0
2007-02-14 09:30:00,54.24,54.47,54.19,54.27,79600.0,38.0486,38.2099,38.0135,38.0696,79600.0
2007-02-14 09:35:00,54.27,54.69,54.08,54.56,1635000.0,38.0696,38.3643,37.9364,38.2731,1635000.0
2007-02-14 09:40:00,54.56,55.32,54.55,55.17,1187800.0,38.2731,38.8062,38.2661,38.701,1187800.0
2007-02-14 09:45:00,55.18,56.09,54.5,55.38,1572200.0,38.708,39.3463,38.231,38.8483,1572200.0
2007-02-14 09:50:00,55.4,55.73,55.35,55.5,559400.0,38.8623,39.0938,38.8272,38.9325,559400.0
2007-02-14 09:55:00,55.5,55.55,55.15,55.36,427200.0,38.9325,38.9675,38.687,38.8343,427200.0
2007-02-14 10:00:00,55.35,55.63,55.31,55.41,363600.0,38.8272,39.0237,38.7992,38.8693,363600.0
2007-02-14 10:05:00,55.44,55.5,55.16,55.33,371200.0,38.8904,38.9325,38.694,38.8132,371200.0
2007-02-14 10:10:00,55.17,55.35,54.93,54.95,372800.0,38.701,38.8272,38.5326,38.5467,372800.0
2007-02-14 10:15:00,54.95,55.16,54.65,54.97,435400.0,38.5467,38.694,38.3362,38.5607,435400.0
2007-02-14 10:20:00,54.93,55.0,54.66,54.9,262800.0,38.5326,38.5817,38.3432,38.5116,262800.0
2007-02-14 10:25:00,54.9,54.9,54.73,54.81,155400.0,38.5116,38.5116,38.3923,38.4484,155400.0
2007-02-14 10:30:00,54.81,54.88,54.5,54.54,253200.0,38.4484,38.4975,38.231,38.259,253200.0
2007-02-14 10:35:00,54.54,54.8,54.53,54.74,230200.0,38.259,38.4414,38.252,38.3993,230200.0
2007-02-14 10:40:00,54.76,55.3,54.74,55.13,311800.0,38.4134,38.7922,38.3993,38.6729,311800.0
2007-02-14 10:45:00,55.15,55.25,54.99,54.99,181200.0,38.687,38.7571,38.5747,38.5747,181200.0
2007-02-14 10:50:00,54.99,55.04,54.86,55.0,168600.0,38.5747,38.6098,38.4835,38.5817,168600.0
2007-02-14 10:55:00,55.0,55.09,54.93,55.04,88000.0,38.5817,38.6449,38.5326,38.6098,88000.0
2007-02-14 11:00:00,55.04,55.23,55.01,55.23,88400.0,38.6098,38.7431,38.5887,38.7431,88400.0
2007-02-14 11:05:00,55.23,55.4,55.15,55.25,189000.0,38.7431,38.8623,38.687,38.7571,189000.0
2007-02-14 11:10:00,55.27,55.47,55.24,55.38,88200.0,38.7711,38.9114,38.7501,38.8483,88200.0
2007-02-14 11:15:00,55.39,55.52,55.39,55.52,140200.0,38.8553,38.9465,38.8553,38.9465,140200.0
2007-02-14 11:20:00,55.52,55.69,55.5,55.62,175800.0,38.9465,39.0658,38.9325,39.0166,175800.0
2007-02-14 11:25:00,55.59,55.68,55.45,55.63,199400.0,38.9956,39.0587,38.8974,39.0237,199400.0
2007-02-14 11:30:00,55.63,55.88,55.63,55.85,220400.0,39.0237,39.199,39.0237,39.178,220400.0
2007-02-14 11:35:00,55.85,55.94,55.81,55.87,191200.0,39.178,39.2411,39.1499,39.192,191200.0
2007-02-14 11:40:00,55.87,56.2,55.87,55.96,395200.0,39.192,39.4235,39.192,39.2552,395200.0
2007-02-14 11:45:00,55.96,55.99,55.88,55.97,141400.0,39.2552,39.2762,39.199,39.2622,141400.0
2007-02-14 11:50:00,55.98,56.23,55.97,56.12,253600.0,39.2692,39.4446,39.2622,39.3674,253600.0
2007-02-14 11:55:00,56.12,56.12,56.0,56.02,163400.0,39.3674,39.3674,39.2832,39.2972,163400.0
2007-02-14 12:00:00,56.02,56.09,55.87,55.92,115000.0,39.2972,39.3463,39.192,39.2271,115000.0
2007-02-14 12:05:00,55.92,56.05,55.88,55.94,141600.0,39.2271,39.3183,39.199,39.2411,141600.0
2007-02-14 12:10:00,55.94,56.12,55.92,56.12,106600.0,39.2411,39.3674,39.2271,39.3674,106600.0
2007-02-14 12:15:00,56.11,56.26,56.09,56.2,179800.0,39.3604,39.4656,39.3463,39.4235,179800.0
2007-02-14 12:20:00,56.23,56.43,56.2,56.3,131400.0,39.4446,39.5849,39.4235,39.4937,131400.0
2007-02-14 12:25:00,56.31,56.35,56.25,56.35,121400.0,39.5007,39.5287,39.4586,39.5287,121400.0
2007-02-14 12:30:00,56.35,56.37,56.26,56.35,154800.0,39.5287,39.5428,39.4656,39.5287,154800.0
2007-02-14 12:35:00,56.35,56.45,56.2,56.23,213600.0,39.5287,39.5989,39.4235,39.4446,213600.0
2007-02-14 12:40:00,56.27,56.33,56.23,56.33,94800.0,39.4726,39.5147,39.4446,39.5147,94800.0
2007-02-14 12:45:00,56.33,56.63,56.33,56.42,204000.0,39.5147,39.7252,39.5147,39.5778,204000.0
2007-02-14 12:50:00,56.45,56.75,56.42,56.72,138600.0,39.5989,39.8093,39.5778,39.7883,138600.0
2007-02-14 12:55:00,56.71,56.72,56.59,56.63,102400.0,39.7813,39.7883,39.6971,39.7252,102400.0
2007-02-14 13:00:00,56.63,56.64,56.49,56.52,100800.0,39.7252,39.7322,39.6269,39.648,100800.0
2007-02-14 13:05:00,56.52,56.52,56.38,56.4,115200.0,39.648,39.648,39.5498,39.5638,115200.0
2007-02-14 13:10:00,56.4,56.56,56.4,56.55,120800.0,39.5638,39.676,39.5638,39.669,120800.0
2007-02-14 13:15:00,56.52,56.58,56.52,56.55,143400.0,39.648,39.6901,39.648,39.669,143400.0
2007-02-14 13:20:00,56.56,56.57,56.35,56.4,320400.0,39.676,39.6831,39.5287,39.5638,320400.0
2007-02-14 13:25:00,56.38,56.45,56.29,56.33,85600.0,39.5498,39.5989,39.4866,39.5147,85600.0
2007-02-14 13:30:00,56.34,56.38,56.27,56.29,76600.0,39.5217,39.5498,39.4726,39.4866,76600.0
2007-02-14 13:35:00,56.28,56.43,56.28,56.35,55800.0,39.4796,39.5849,39.4796,39.5287,55800.0
2007-02-14 13:40:00,56.35,56.45,56.33,56.35,172600.0,39.5287,39.5989,39.5147,39.5287,172600.0
2007-02-14 13:45:00,56.35,56.37,56.2,56.31,106400.0,39.5287,39.5428,39.4235,39.5007,106400.0
2007-02-14 13:50:00,56.29,56.35,56.23,56.23,51200.0,39.4866,39.5287,39.4446,39.4446,51200.0
2007-02-14 13:55:00,56.24,56.29,56.21,56.23,154000.0,39.4516,39.4866,39.4305,39.4446,154000.0
2007-02-14 14:00:00,56.24,56.39,56.22,56.38,139600.0,39.4516,39.5568,39.4375,39.5498,139600.0
2007-02-14 14:05:00,56.38,56.4,56.27,56.35,59400.0,39.5498,39.5638,39.4726,39.5287,59400.0
2007-02-14 14:10:00,56.34,56.37,56.26,56.32,112600.0,39.5217,39.5428,39.4656,39.5077,112600.0
2007-02-14 14:15:00,56.32,56.35,56.29,56.33,63400.0,39.5077,39.5287,39.4866,39.5147,63400.0
2007-02-14 14:20:00,56.34,56.57,56.33,56.53,127400.0,39.5217,39.6831,39.5147,39.655,127400.0
2007-02-14 14:25:00,56.53,56.62,56.52,56.6,112400.0,39.655,39.7181,39.648,39.7041,112400.0
2007-02-14 14:30:00,56.6,56.6,56.45,56.5,115400.0,39.7041,39.7041,39.5989,39.634,115400.0
2007-02-14 14:35:00,56.5,56.52,56.43,56.47,120400.0,39.634,39.648,39.5849,39.6129,120400.0
2007-02-14 14:40:00,56.47,56.5,56.43,56.47,122400.0,39.6129,39.634,39.5849,39.6129,122400.0
2007-02-14 14:45:00,56.48,56.51,56.41,56.45,190400.0,39.6199,39.641,39.5708,39.5989,190400.0
2007-02-14 14:50:00,56.46,56.53,56.45,56.49,115000.0,39.6059,39.655,39.5989,39.6269,115000.0
2007-02-14 14:55:00,56.49,56.53,56.46,56.48,257000.0,39.6269,39.655,39.6059,39.6199,257000.0
2007-02-14 15:00:00,56.51,56.86,56.5,56.74,274600.0,39.641,39.8865,39.634,39.8023,274600.0
2007-02-14 15:05:00,56.73,56.77,56.6,56.63,126400.0,39.7953,39.8234,39.7041,39.7252,126400.0
2007-02-14 15:10:00,56.64,56.65,56.42,56.52,183800.0,39.7322,39.7392,39.5778,39.648,183800.0
2007-02-14 15:15:00,56.52,56.56,56.5,56.55,109800.0,39.648,39.676,39.634,39.669,109800.0
2007-02-14 15:20:00,56.55,56.75,56.5,56.72,135200.0,39.669,39.8093,39.634,39.7883,135200.0
2007-02-14 15:25:00,56.72,56.73,56.54,56.65,109600.0,39.7883,39.7953,39.662,39.7392,109600.0
2007-02-14 15:30:00,56.65,56.66,56.27,56.41,333800.0,39.7392,39.7462,39.4726,39.5708,333800.0
2007-02-14 15:35:00,56.4,56.44,56.3,56.38,132800.0,39.5638,39.5919,39.4937,39.5498,132800.0
2007-02-14 15:40:00,56.39,56.54,56.37,56.48,222200.0,39.5568,39.662,39.5428,39.6199,222200.0
2007-02-14 15:45:00,56.47,56.48,56.31,56.4,273000.0,39.6129,39.6199,39.5007,39.5638,273000.0
2007-02-14 15:50:00,56.4,56.41,56.2,56.22,225600.0,39.5638,39.5708,39.4235,39.4375,225600.0
2007-02-14 15:55:00,56.22,56.3,55.79,56.08,597400.0,39.4375,39.4937,39.1359,39.3393,597400.0
2007-02-15 09:30:00,56.27,56.27,55.8,55.8,314600.0,39.4726,39.4726,39.1429,39.1429,314600.0
2007-02-15 09:35:00,55.92,56.2,55.8,56.07,352400.0,39.2271,39.4235,39.1429,39.3323,352400.0
2007-02-15 09:40:00,56.06,56.38,55.96,56.3,181200.0,39.3253,39.5498,39.2552,39.4937,181200.0
2007-02-15 09:45:00,56.3,56.32,55.75,55.85,293800.0,39.4937,39.5077,39.1078,39.178,293800.0
2007-02-15 09:50:00,55.82,56.05,55.82,55.94,109600.0,39.1569,39.3183,39.1569,39.2411,109600.0
2007-02-15 09:55:00,55.94,55.99,55.8,55.86,52400.0,39.2411,39.2762,39.1429,39.185,52400.0
2007-02-15 10:00:00,55.85,55.93,55.58,55.63,259400.0,39.178,39.2341,38.9886,39.0237,259400.0
2007-02-15 10:05:00,55.63,55.78,55.6,55.76,96600.0,39.0237,39.1289,39.0026,39.1149,96600.0
2007-02-15 10:10:00,55.74,55.78,55.6,55.73,77000.0,39.1008,39.1289,39.0026,39.0938,77000.0
2007-02-15 10:15:00,55.74,55.77,55.66,55.76,63200.0,39.1008,39.1219,39.0447,39.1149,63200.0
2007-02-15 10:20:00,55.77,55.85,55.75,55.79,84000.0,39.1219,39.178,39.1078,39.1359,84000.0
2007-02-15 10:25:00,55.79,55.85,55.7,55.72,40400.0,39.1359,39.178,39.0728,39.0868,40400.0
2007-02-15 10:30:00,55.71,55.78,55.64,55.72,82600.0,39.0798,39.1289,39.0307,39.0868,82600.0
2007-02-15 10:35:00,55.68,55.72,55.55,55.59,95400.0,39.0587,39.0868,38.9675,38.9956,95400.0
2007-02-15 10:40:00,55.59,55.6,55.51,55.54,77200.0,38.9956,39.0026,38.9395,38.9605,77200.0
2007-02-15 10:45:00,55.56,55.6,55.52,55.54,68400.0,38.9746,39.0026,38.9465,38.9605,68400.0
2007-02-15 10:50:00,55.54,55.8,55.54,55.76,58600.0,38.9605,39.1429,38.9605,39.1149,58600.0
2007-02-15 10:55:00,55.72,55.74,55.56,55.6,129400.0,39.0868,39.1008,38.9746,39.0026,129400.0
2007-02-15 11:00:00,55.6,55.65,55.57,55.62,80400.0,39.0026,39.0377,38.9816,39.0166,80400.0
2007-02-15 11:05:00,55.62,55.7,55.62,55.7,54800.0,39.0166,39.0728,39.0166,39.0728,54800.0
2007-02-15 11:10:00,55.7,55.85,55.69,55.8,71600.0,39.0728,39.178,39.0658,39.1429,71600.0
2007-02-15 11:15:00,55.8,56.0,55.75,55.97,112000.0,39.1429,39.2832,39.1078,39.2622,112000.0
2007-02-15 11:20:00,55.99,56.08,55.88,55.88,89800.0,39.2762,39.3393,39.199,39.199,89800.0
2007-02-15 11:25:00,55.89,55.97,55.85,55.95,51600.0,39.2061,39.2622,39.178,39.2481,51600.0
2007-02-15 11:30:00,55.94,56.02,55.85,55.87,57200.0,39.2411,39.2972,39.178,39.192,57200.0
2007-02-15 11:35:00,55.85,56.13,55.85,56.07,62000.0,39.178,39.3744,39.178,39.3323,62000.0
2007-02-15 11:40:00,56.07,56.25,56.02,56.23,53400.0,39.3323,39.4586,39.2972,39.4446,53400.0
2007-02-15 11:45:00,56.23,56.29,56.19,56.28,45800.0,39.4446,39.4866,39.4165,39.4796,45800.0
2007-02-15 11:50:00,56.27,56.46,56.27,56.38,60000.0,39.4726,39.6059,39.4726,39.5498,60000.0
2007-02-15 11:55:00,56.38,56.5,56.36,56.44,67800.0,39.5498,39.634,39.5357,39.5919,67800.0
2007-02-15 12:00:00,56.44,56.45,56.22,56.39,84400.0,39.5919,39.5989,39.4375,39.5568,84400.0
2007-02-15 12:05:00,56.38,56.46,56.31,56.41,96200.0,39.5498,39.6059,39.5007,39.5708,96200.0
2007-02-15 12:10:00,56.41,56.5,56.35,56.47,83600.0,39.5708,39.634,39.5287,39.6129,83600.0
2007-02-15 12:15:00,56.47,56.72,56.46,56.65,145600.0,39.6129,39.7883,39.6059,39.7392,145600.0
2007-02-15 12:20:00,56.66,56.73,56.62,56.7,72600.0,39.7462,39.7953,39.7181,39.7743,72600.0
2007-02-15 12:25:00,56.7,56.79,56.68,56.69,69800.0,39.7743,39.8374,39.7602,39.7672,69800.0
2007-02-15 12:30:00,56.69,56.76,56.6,56.72,69800.0,39.7672,39.8163,39.7041,39.7883,69800.0
2007-02-15 12:35:00,56.71,56.85,56.63,56.81,65200.0,39.7813,39.8795,39.7252,39.8514,65200.0
2007-02-15 12:40:00,56.8,56.91,56.72,56.87,75800.0,39.8444,39.9216,39.7883,39.8935,75800.0
2007-02-15 12:45:00,56.87,56.87,56.8,56.82,43000.0,39.8935,39.8935,39.8444,39.8584,43000.0
2007-02-15 12:50:00,56.82,56.94,56.81,56.94,66800.0,39.8584,39.9426,39.8514,39.9426,66800.0
2007-02-15 12:55:00,56.92,56.96,56.89,56.93,48600.0,39.9286,39.9566,39.9075,39.9356,48600.0
2007-02-15 13:00:00,56.93,56.97,56.92,56.95,47000.0,39.9356,39.9637,39.9286,39.9496,47000.0
2007-02-15 13:05:00,56.94,56.96,56.91,56.93,56200.0,39.9426,39.9566,39.9216,39.9356,56200.0
2007-02-15 13:10:00,56.94,57.0,56.83,56.88,88600.0,39.9426,39.9847,39.8654,39.9005,88600.0
2007-02-15 13:15:00,56.88,56.88,56.72,56.75,90200.0,39.9005,39.9005,39.7883,39.8093,90200.0
2007-02-15 13:20:00,56.75,56.89,56.74,56.87,68600.0,39.8093,39.9075,39.8023,39.8935,68600.0
2007-02-15 13:25:00,56.87,56.93,56.83,56.87,39200.0,39.8935,39.9356,39.8654,39.8935,39200.0
2007-02-15 13:30:00,56.87,56.9,56.77,56.9,29000.0,39.8935,39.9146,39.8234,39.9146,29000.0
2007-02-15 13:35:00,56.89,56.89,56.67,56.7,55200.0,39.9075,39.9075,39.7532,39.7743,55200.0
2007-02-15 13:40:00,56.71,56.75,56.67,56.74,47800.0,39.7813,39.8093,39.7532,39.8023,47800.0
2007-02-15 13:45:00,56.74,56.78,56.55,56.65,126200.0,39.8023,39.8304,39.669,39.7392,126200.0
2007-02-15 13:50:00,56.63,56.72,56.63,56.67,24200.0,39.7252,39.7883,39.7252,39.7532,24200.0
2007-02-15 13:55:00,56.67,56.72,56.6,56.6,14200.0,39.7532,39.7883,39.7041,39.7041,14200.0
2007-02-15 14:00:00,56.6,56.8,56.59,56.59,63000.0,39.7041,39.8444,39.6971,39.6971,63000.0
2007-02-15 14:05:00,56.6,56.7,56.59,56.67,37200.0,39.7041,39.7743,39.6971,39.7532,37200.0
2007-02-15 14:10:00,56.67,56.73,56.62,56.64,35000.0,39.7532,39.7953,39.7181,39.7322,35000.0
2007-02-15 14:15:00,56.64,56.75,56.56,56.58,61000.0,39.7322,39.8093,39.676,39.6901,61000.0
2007-02-15 14:20:00,56.57,56.57,56.44,56.45,114200.0,39.6831,39.6831,39.5919,39.5989,114200.0
2007-02-15 14:25:00,56.45,56.52,56.4,56.4,61800.0,39.5989,39.648,39.5638,39.5638,61800.0
2007-02-15 14:30:00,56.43,56.44,56.37,56.4,72600.0,39.5849,39.5919,39.5428,39.5638,72600.0
2007-02-15 14:35:00,56.38,56.44,56.38,56.38,66400.0,39.5498,39.5919,39.5498,39.5498,66400.0
2007-02-15 14:40:00,56.41,56.6,56.4,56.54,60600.0,39.5708,39.7041,39.5638,39.662,60600.0
2007-02-15 14:45:00,56.54,56.65,56.52,56.6,59600.0,39.662,39.7392,39.648,39.7041,59600.0
2007-02-15 14:50:00,56.6,56.65,56.51,56.6,84000.0,39.7041,39.7392,39.641,39.7041,84000.0
2007-02-15 14:55:00,56.61,56.71,56.51,56.58,105200.0,39.7111,39.7813,39.641,39.6901,105200.0
2007-02-15 15:00:00,56.58,56.68,56.58,56.65,56000.0,39.6901,39.7602,39.6901,39.7392,56000.0
2007-02-15 15:05:00,56.64,56.66,56.6,56.63,66600.0,39.7322,39.7462,39.7041,39.7252,66600.0
2007-02-15 15:10:00,56.63,56.7,56.63,56.68,63800.0,39.7252,39.7743,39.7252,39.7602,63800.0
2007-02-15 15:15:00,56.69,56.77,56.65,56.74,91600.0,39.7672,39.8234,39.7392,39.8023,91600.0
2007-02-15 15:20:00,56.74,56.85,56.73,56.83,70800.0,39.8023,39.8795,39.7953,39.8654,70800.0
2007-02-15 15:25:00,56.82,56.85,56.77,56.82,56400.0,39.8584,39.8795,39.8234,39.8584,56400.0
2007-02-15 15:30:00,56.81,56.87,56.8,56.82,58800.0,39.8514,39.8935,39.8444,39.8584,58800.0
2007-02-15 15:35:00,56.81,56.81,56.68,56.73,78000.0,39.8514,39.8514,39.7602,39.7953,78000.0
2007-02-15 15:40:00,56.73,56.75,56.66,56.74,76600.0,39.7953,39.8093,39.7462,39.8023,76600.0
2007-02-15 15:45:00,56.74,56.79,56.72,56.77,76000.0,39.8023,39.8374,39.7883,39.8234,76000.0
2007-02-15 15:50:00,56.77,56.77,56.65,56.66,80600.0,39.8234,39.8234,39.7392,39.7462,80600.0
2007-02-15 15:55:00,56.66,56.72,56.6,56.72,97600.0,39.7462,39.7883,39.7041,39.7883,97600.0
2007-02-16 09:30:00,56.27,56.33,56.01,56.13,437800.0,39.4726,39.5147,39.2902,39.3744,437800.0
2007-02-16 09:35:00,56.19,56.4,56.17,56.27,106600.0,39.4165,39.5638,39.4025,39.4726,106600.0
2007-02-16 09:40:00,56.27,56.35,56.07,56.27,118600.0,39.4726,39.5287,39.3323,39.4726,118600.0
2007-02-16 09:45:00,56.27,56.27,56.17,56.23,84000.0,39.4726,39.4726,39.4025,39.4446,84000.0
2007-02-16 09:50:00,56.23,56.24,56.1,56.1,81000.0,39.4446,39.4516,39.3534,39.3534,81000.0
2007-02-16 09:55:00,56.13,56.2,56.05,56.05,120400.0,39.3744,39.4235,39.3183,39.3183,120400.0
2007-02-16 10:00:00,56.06,56.1,56.0,56.06,113400.0,39.3253,39.3534,39.2832,39.3253,113400.0
2007-02-16 10:05:00,56.07,56.26,56.05,56.24,127600.0,39.3323,39.4656,39.3183,39.4516,127600.0
2007-02-16 10:10:00,56.24,56.47,56.23,56.47,88600.0,39.4516,39.6129,39.4446,39.6129,88600.0
2007-02-16 10:15:00,56.47,56.55,56.4,56.42,105000.0,39.6129,39.669,39.5638,39.5778,105000.0
2007-02-16 10:20:00,56.42,56.51,56.33,56.49,66600.0,39.5778,39.641,39.5147,39.6269,66600.0
2007-02-16 10:25:00,56.49,56.54,56.43,56.54,39600.0,39.6269,39.662,39.5849,39.662,39600.0
2007-02-16 10:30:00,56.54,56.56,56.47,56.49,38600.0,39.662,39.676,39.6129,39.6269,38600.0
2007-02-16 10:35:00,56.49,56.5,56.48,56.48,20400.0,39.6269,39.634,39.6199,39.6199,20400.0
2007-02-16 10:40:00,56.49,56.51,56.46,56.49,46600.0,39.6269,39.641,39.6059,39.6269,46600.0
2007-02-16 10:45:00,56.49,56.67,56.49,56.62,60200.0,39.6269,39.7532,39.6269,39.7181,60200.0
2007-02-16 10:50:00,56.63,56.68,56.62,56.67,41800.0,39.7252,39.7602,39.7181,39.7532,41800.0
2007-02-16 10:55:00,56.67,56.67,56.57,56.58,38800.0,39.7532,39.7532,39.6831,39.6901,38800.0
2007-02-16 11:00:00,56.58,56.64,56.58,56.62,22000.0,39.6901,39.7322,39.6901,39.7181,22000.0
2007-02-16 11:05:00,56.61,56.63,56.56,56.6,31000.0,39.7111,39.7252,39.676,39.7041,31000.0
2007-02-16 11:10:00,56.63,56.67,56.62,56.63,28400.0,39.7252,39.7532,39.7181,39.7252,28400.0
2007-02-16 11:15:00,56.63,56.63,56.52,56.52,24600.0,39.7252,39.7252,39.648,39.648,24600.0
2007-02-16 11:20:00,56.53,56.55,56.51,56.54,33400.0,39.655,39.669,39.641,39.662,33400.0
2007-02-16 11:25:00,56.54,56.55,56.5,56.52,20200.0,39.662,39.669,39.634,39.648,20200.0
2007-02-16 11:30:00,56.52,56.53,56.46,56.46,53000.0,39.648,39.655,39.6059,39.6059,53000.0
2007-02-16 11:35:00,56.46,56.49,56.46,56.49,26800.0,39.6059,39.6269,39.6059,39.6269,26800.0
2007-02-16 11:40:00,56.49,56.53,56.49,56.5,35000.0,39.6269,39.655,39.6269,39.634,35000.0
2007-02-16 11:45:00,56.51,56.51,56.48,56.49,19000.0,39.641,39.641,39.6199,39.6269,19000.0
2007-02-16 11:50:00,56.49,56.5,56.48,56.49,30200.0,39.6269,39.634,39.6199,39.6269,30200.0
2007-02-16 11:55:00,56.48,56.53,56.48,56.49,31400.0,39.6199,39.655,39.6199,39.6269,31400.0
2007-02-16 12:00:00,56.49,56.54,56.48,56.48,25400.0,39.6269,39.662,39.6199,39.6199,25400.0
2007-02-16 12:05:00,56.48,56.51,56.48,56.48,27600.0,39.6199,39.641,39.6199,39.6199,27600.0
2007-02-16 12:10:00,56.49,56.5,56.49,56.49,21800.0,39.6269,39.634,39.6269,39.6269,21800.0
2007-02-16 12:15:00,56.49,56.53,56.49,56.52,31200.0,39.6269,39.655,39.6269,39.648,31200.0
2007-02-16 12:20:00,56.53,56.55,56.48,56.51,47600.0,39.655,39.669,39.6199,39.641,47600.0
2007-02-16 12:25:00,56.52,56.55,56.48,56.51,27000.0,39.648,39.669,39.6199,39.641,27000.0
2007-02-16 12:30:00,56.5,56.51,56.48,56.48,47800.0,39.634,39.641,39.6199,39.6199,47800.0
2007-02-16 12:35:00,56.48,56.49,56.4,56.41,36200.0,39.6199,39.6269,39.5638,39.5708,36200.0
2007-02-16 12:40:00,56.4,56.49,56.38,56.49,16600.0,39.5638,39.6269,39.5498,39.6269,16600.0
2007-02-16 12:45:00,56.49,56.52,56.47,56.52,21000.0,39.6269,39.648,39.6129,39.648,21000.0
2007-02-16 12:50:00,56.5,56.51,56.49,56.49,26400.0,39.634,39.641,39.6269,39.6269,26400.0
2007-02-16 12:55:00,56.51,56.52,56.48,56.51,14200.0,39.641,39.648,39.6199,39.641,14200.0
2007-02-16 13:00:00,56.52,56.52,56.48,56.52,32000.0,39.648,39.648,39.6199,39.648,32000.0
2007-02-16 13:05:00,56.52,56.63,56.52,56.6,28800.0,39.648,39.7252,39.648,39.7041,28800.0
2007-02-16 13:10:00,56.6,56.62,56.5,56.51,28600.0,39.7041,39.7181,39.634,39.641,28600.0
2007-02-16 13:15:00,56.51,56.57,56.51,56.57,14400.0,39.641,39.6831,39.641,39.6831,14400.0
2007-02-16 13:20:00,56.56,56.57,56.52,56.52,16000.0,39.676,39.6831,39.648,39.648,16000.0
2007-02-16 13:25:00,56.52,56.59,56.5,56.59,23000.0,39.648,39.6971,39.634,39.6971,23000.0
2007-02-16 13:30:00,56.57,56.61,56.54,56.56,36200.0,39.6831,39.7111,39.662,39.676,36200.0
2007-02-16 13:35:00,56.56,56.59,56.54,56.55,27400.0,39.676,39.6971,39.662,39.669,27400.0
2007-02-16 13:40:00,56.54,56.59,56.54,56.58,22000.0,39.662,39.6971,39.662,39.6901,22000.0
2007-02-16 13:45:00,56.58,56.59,56.55,56.59,21600.0,39.6901,39.6971,39.669,39.6971,21600.0
2007-02-16 13:50:00,56.59,56.62,56.55,56.56,51600.0,39.6971,39.7181,39.669,39.676,51600.0
2007-02-16 13:55:00,56.56,56.62,56.52,56.6,55800.0,39.676,39.7181,39.648,39.7041,55800.0
2007-02-16 14:00:00,56.6,56.63,56.55,56.63,37400.0,39.7041,39.7252,39.669,39.7252,37400.0
2007-02-16 14:05:00,56.63,56.74,56.62,56.71,58600.0,39.7252,39.8023,39.7181,39.7813,58600.0
2007-02-16 14:10:00,56.7,56.75,56.67,56.73,51200.0,39.7743,39.8093,39.7532,39.7953,51200.0
2007-02-16 14:15:00,56.73,56.84,56.71,56.74,77200.0,39.7953,39.8725,39.7813,39.8023,77200.0
2007-02-16 14:20:00,56.73,56.77,56.68,56.72,96400.0,39.7953,39.8234,39.7602,39.7883,96400.0
2007-02-16 14:25:00,56.71,56.74,56.66,56.74,19400.0,39.7813,39.8023,39.7462,39.8023,19400.0
2007-02-16 14:30:00,56.74,56.74,56.68,56.7,47000.0,39.8023,39.8023,39.7602,39.7743,47000.0
2007-02-16 14:35:00,56.73,56.75,56.7,56.74,22400.0,39.7953,39.8093,39.7743,39.8023,22400.0
2007-02-16 14:40:00,56.74,56.8,56.72,56.77,67800.0,39.8023,39.8444,39.7883,39.8234,67800.0
2007-02-16 14:45:00,56.76,56.77,56.71,56.73,47200.0,39.8163,39.8234,39.7813,39.7953,47200.0
2007-02-16 14:50:00,56.71,56.75,56.71,56.74,20200.0,39.7813,39.8093,39.7813,39.8023,20200.0
2007-02-16 14:55:00,56.73,56.76,56.68,56.76,49000.0,39.7953,39.8163,39.7602,39.8163,49000.0
2007-02-16 15:00:00,56.74,56.76,56.71,56.74,36400.0,39.8023,39.8163,39.7813,39.8023,36400.0
2007-02-16 15:05:00,56.74,56.77,56.72,56.74,27400.0,39.8023,39.8234,39.7883,39.8023,27400.0
2007-02-16 15:10:00,56.73,56.74,56.68,56.73,49400.0,39.7953,39.8023,39.7602,39.7953,49400.0
2007-02-16 15:15:00,56.72,56.77,56.71,56.76,36200.0,39.7883,39.8234,39.7813,39.8163,36200.0
2007-02-16 15:20:00,56.77,56.82,56.75,56.81,99600.0,39.8234,39.8584,39.8093,39.8514,99600.0
2007-02-16 15:25:00,56.81,56.86,56.8,56.83,68600.0,39.8514,39.8865,39.8444,39.8654,68600.0
2007-02-16 15:30:00,56.82,56.9,56.77,56.89,72400.0,39.8584,39.9146,39.8234,39.9075,72400.0
2007-02-16 15:35:00,56.88,56.91,56.85,56.9,88000.0,39.9005,39.9216,39.8795,39.9146,88000.0
2007-02-16 15:40:00,56.91,56.95,56.91,56.95,59800.0,39.9216,39.9496,39.9216,39.9496,59800.0
2007-02-16 15:45:00,56.94,57.05,56.92,57.01,163200.0,39.9426,40.0198,39.9286,39.9917,163200.0
2007-02-16 15:50:00,57.01,57.15,57.01,57.08,130000.0,39.9917,40.0899,39.9917,40.0408,130000.0
2007-02-16 15:55:00,57.05,57.1,56.95,56.97,136600.0,40.0198,40.0548,39.9496,39.9637,136600.0
2007-02-20 09:30:00,56.58,56.78,56.55,56.73,239000.0,39.6901,39.8304,39.669,39.7953,239000.0
2007-02-20 09:35:00,56.74,56.84,56.74,56.77,147200.0,39.8023,39.8725,39.8023,39.8234,147200.0
2007-02-20 09:40:00,56.77,56.88,56.76,56.8,101600.0,39.8234,39.9005,39.8163,39.8444,101600.0
2007-02-20 09:45:00,56.81,56.85,56.75,56.77,130000.0,39.8514,39.8795,39.8093,39.8234,130000.0
2007-02-20 09:50:00,56.75,56.77,56.64,56.71,124800.0,39.8093,39.8234,39.7322,39.7813,124800.0
2007-02-20 09:55:00,56.71,56.8,56.69,56.74,86800.0,39.7813,39.8444,39.7672,39.8023,86800.0
2007-02-20 10:00:00,56.76,56.79,56.65,56.76,82000.0,39.8163,39.8374,39.7392,39.8163,82000.0
2007-02-20 10:05:00,56.76,56.85,56.74,56.83,108600.0,39.8163,39.8795,39.8023,39.8654,108600.0
2007-02-20 10:10:00,56.84,56.9,56.77,56.83,87200.0,39.8725,39.9146,39.8234,39.8654,87200.0
2007-02-20 10:15:00,56.84,56.84,56.7,56.71,100200.0,39.8725,39.8725,39.7743,39.7813,100200.0
2007-02-20 10:20:00,56.71,56.73,56.63,56.7,95400.0,39.7813,39.7953,39.7252,39.7743,95400.0
2007-02-20 10:25:00,56.68,56.69,56.54,56.59,61800.0,39.7602,39.7672,39.662,39.6971,61800.0
2007-02-20 10:30:00,56.58,56.59,56.48,56.48,56400.0,39.6901,39.6971,39.6199,39.6199,56400.0
2007-02-20 10:35:00,56.49,56.52,56.45,56.5,77600.0,39.6269,39.648,39.5989,39.634,77600.0
2007-02-20 10:40:00,56.51,56.59,56.47,56.59,67800.0,39.641,39.6971,39.6129,39.6971,67800.0
2007-02-20 10:45:00,56.59,56.72,56.59,56.71,54800.0,39.6971,39.7883,39.6971,39.7813,54800.0
2007-02-20 10:50:00,56.7,56.8,56.69,56.75,102200.0,39.7743,39.8444,39.7672,39.8093,102200.0
2007-02-20 10:55:00,56.74,56.87,56.72,56.73,45800.0,39.8023,39.8935,39.7883,39.7953,45800.0
2007-02-20 11:00:00,56.73,56.88,56.71,56.84,55800.0,39.7953,39.9005,39.7813,39.8725,55800.0
2007-02-20 11:05:00,56.85,56.85,56.68,56.75,66600.0,39.8795,39.8795,39.7602,39.8093,66600.0
2007-02-20 11:10:00,56.74,56.77,56.68,56.75,32600.0,39.8023,39.8234,39.7602,39.8093,32600.0
2007-02-20 11:15:00,56.74,56.77,56.68,56.74,30600.0,39.8023,39.8234,39.7602,39.8023,30600.0
2007-02-20 11:20:00,56.74,56.74,56.55,56.61,110800.0,39.8023,39.8023,39.669,39.7111,110800.0
2007-02-20 11:25:00,56.61,56.73,56.59,56.7,21000.0,39.7111,39.7953,39.6971,39.7743,21000.0
2007-02-20 11:30:00,56.7,56.75,56.68,56.72,56600.0,39.7743,39.8093,39.7602,39.7883,56600.0
2007-02-20 11:35:00,56.72,56.78,56.7,56.71,52800.0,39.7883,39.8304,39.7743,39.7813,52800.0
2007-02-20 11:40:00,56.69,56.71,56.68,56.68,12000.0,39.7672,39.7813,39.7602,39.7602,12000.0
2007-02-20 11:45:00,56.67,56.78,56.65,56.72,38000.0,39.7532,39.8304,39.7392,39.7883,38000.0
2007-02-20 11:50:00,56.71,56.71,56.64,56.65,20600.0,39.7813,39.7813,39.7322,39.7392,20600.0
2007-02-20 11:55:00,56.65,56.67,56.6,56.6,21800.0,39.7392,39.7532,39.7041,39.7041,21800.0
2007-02-20 12:00:00,56.6,56.67,56.6,56.63,40400.0,39.7041,39.7532,39.7041,39.7252,40400.0
2007-02-20 12:05:00,56.65,56.67,56.63,56.63,10000.0,39.7392,39.7532,39.7252,39.7252,10000.0
2007-02-20 12:10:00,56.64,56.72,56.63,56.67,30200.0,39.7322,39.7883,39.7252,39.7532,30200.0
2007-02-20 12:15:00,56.67,56.7,56.66,56.66,5000.0,39.7532,39.7743,39.7462,39.7462,5000.0
2007-02-20 12:20:00,56.68,56.77,56.68,56.74,23600.0,39.7602,39.8234,39.7602,39.8023,23600.0
2007-02-20 12:25:00,56.75,56.77,56.74,56.74,22800.0,39.8093,39.8234,39.8023,39.8023,22800.0
2007-02-20 12:30:00,56.73,56.75,56.64,56.64,30200.0,39.7953,39.8093,39.7322,39.7322,30200.0
2007-02-20 12:35:00,56.65,56.69,56.64,56.67,33600.0,39.7392,39.7672,39.7322,39.7532,33600.0
2007-02-20 12:40:00,56.67,56.74,56.67,56.74,23400.0,39.7532,39.8023,39.7532,39.8023,23400.0
2007-02-20 12:45:00,56.73,56.78,56.73,56.76,16000.0,39.7953,39.8304,39.7953,39.8163,16000.0
2007-02-20 12:50:00,56.74,56.76,56.69,56.71,9200.0,39.8023,39.8163,39.7672,39.7813,9200.0
2007-02-20 12:55:00,56.72,56.74,56.69,56.7,7000.0,39.7883,39.8023,39.7672,39.7743,7000.0
2007-02-20 13:00:00,56.73,56.74,56.71,56.72,12800.0,39.7953,39.8023,39.7813,39.7883,12800.0
2007-02-20 13:05:00,56.72,56.74,56.68,56.7,44400.0,39.7883,39.8023,39.7602,39.7743,44400.0
2007-02-20 13:10:00,56.71,56.71,56.65,56.66,62800.0,39.7813,39.7813,39.7392,39.7462,62800.0
2007-02-20 13:15:00,56.66,56.67,56.63,56.63,14600.0,39.7462,39.7532,39.7252,39.7252,14600.0
2007-02-20 13:20:00,56.63,56.63,56.55,56.55,34400.0,39.7252,39.7252,39.669,39.669,34400.0
2007-02-20 13:25:00,56.55,56.57,56.51,56.51,38000.0,39.669,39.6831,39.641,39.641,38000.0
2007-02-20 13:30:00,56.49,56.52,56.45,56.5,40200.0,39.6269,39.648,39.5989,39.634,40200.0
2007-02-20 13:35:00,56.51,56.62,56.5,56.6,32000.0,39.641,39.7181,39.634,39.7041,32000.0
2007-02-20 13:40:00,56.6,56.6,56.52,56.52,38000.0,39.7041,39.7041,39.648,39.648,38000.0
2007-02-20 13:45:00,56.53,56.55,56.47,56.48,27200.0,39.655,39.669,39.6129,39.6199,27200.0
2007-02-20 13:50:00,56.49,56.6,56.49,56.58,9600.0,39.6269,39.7041,39.6269,39.6901,9600.0
2007-02-20 13:55:00,56.58,56.72,56.56,56.67,50000.0,39.6901,39.7883,39.676,39.7532,50000.0
2007-02-20 14:00:00,56.67,56.76,56.63,56.74,66000.0,39.7532,39.8163,39.7252,39.8023,66000.0
2007-02-20 14:05:00,56.74,56.78,56.7,56.77,25800.0,39.8023,39.8304,39.7743,39.8234,25800.0
2007-02-20 14:10:00,56.77,56.77,56.7,56.75,25000.0,39.8234,39.8234,39.7743,39.8093,25000.0
2007-02-20 14:15:00,56.75,56.78,56.7,56.75,55800.0,39.8093,39.8304,39.7743,39.8093,55800.0
2007-02-20 14:20:00,56.76,56.76,56.66,56.71,57000.0,39.8163,39.8163,39.7462,39.7813,57000.0
2007-02-20 14:25:00,56.7,56.72,56.69,56.72,16600.0,39.7743,39.7883,39.7672,39.7883,16600.0
2007-02-20 14:30:00,56.72,56.72,56.65,56.7,34200.0,39.7883,39.7883,39.7392,39.7743,34200.0
2007-02-20 14:35:00,56.7,56.75,56.64,56.72,29200.0,39.7743,39.8093,39.7322,39.7883,29200.0
2007-02-20 14:40:00,56.74,56.75,56.67,56.74,20200.0,39.8023,39.8093,39.7532,39.8023,20200.0
2007-02-20 14:45:00,56.74,56.74,56.65,56.68,44200.0,39.8023,39.8023,39.7392,39.7602,44200.0
2007-02-20 14:50:00,56.69,56.69,56.6,56.63,26800.0,39.7672,39.7672,39.7041,39.7252,26800.0
2007-02-20 14:55:00,56.62,56.68,56.61,56.61,45200.0,39.7181,39.7602,39.7111,39.7111,45200.0
2007-02-20 15:00:00,56.61,56.68,56.6,56.63,33400.0,39.7111,39.7602,39.7041,39.7252,33400.0
2007-02-20 15:05:00,56.63,56.71,56.62,56.69,29400.0,39.7252,39.7813,39.7181,39.7672,29400.0
2007-02-20 15:10:00,56.67,56.68,56.59,56.62,39600.0,39.7532,39.7602,39.6971,39.7181,39600.0
2007-02-20 15:15:00,56.62,56.72,56.62,56.72,51800.0,39.7181,39.7883,39.7181,39.7883,51800.0
2007-02-20 15:20:00,56.72,56.77,56.7,56.73,55200.0,39.7883,39.8234,39.7743,39.7953,55200.0
2007-02-20 15:25:00,56.74,56.77,56.73,56.75,63800.0,39.8023,39.8234,39.7953,39.8093,63800.0
2007-02-20 15:30:00,56.75,56.76,56.7,56.75,47400.0,39.8093,39.8163,39.7743,39.8093,47400.0
2007-02-20 15:35:00,56.76,56.79,56.75,56.77,40400.0,39.8163,39.8374,39.8093,39.8234,40400.0
2007-02-20 15:40:00,56.77,56.82,56.77,56.82,41000.0,39.8234,39.8584,39.8234,39.8584,41000.0
2007-02-20 15:45:00,56.81,56.82,56.72,56.73,82800.0,39.8514,39.8584,39.7883,39.7953,82800.0
2007-02-20 15:50:00,56.74,56.75,56.66,56.74,93800.0,39.8023,39.8093,39.7462,39.8023,93800.0
2007-02-20 15:55:00,56.74,56.74,56.66,56.69,68800.0,39.8023,39.8023,39.7462,39.7672,68800.0
2007-02-21 09:30:00,56.68,56.68,56.58,56.65,63400.0,39.7602,39.7602,39.6901,39.7392,63400.0
2007-02-21 09:35:00,56.65,56.77,56.58,56.76,85200.0,39.7392,39.8234,39.6901,39.8163,85200.0
2007-02-21 09:40:00,56.76,56.76,56.61,56.61,38800.0,39.8163,39.8163,39.7111,39.7111,38800.0
2007-02-21 09:45:00,56.63,56.63,56.56,56.58,76200.0,39.7252,39.7252,39.676,39.6901,76200.0
2007-02-21 09:50:00,56.59,56.66,56.55,56.63,80600.0,39.6971,39.7462,39.669,39.7252,80600.0
2007-02-21 09:55:00,56.62,56.74,56.57,56.72,67600.0,39.7181,39.8023,39.6831,39.7883,67600.0
2007-02-21 10:00:00,56.73,56.76,56.7,56.74,66800.0,39.7953,39.8163,39.7743,39.8023,66800.0
2007-02-21 10:05:00,56.74,56.82,56.73,56.79,64200.0,39.8023,39.8584,39.7953,39.8374,64200.0
2007-02-21 10:10:00,56.79,56.99,56.77,56.99,98200.0,39.8374,39.9777,39.8234,39.9777,98200.0
2007-02-21 10:15:00,56.99,57.2,56.98,57.19,84000.0,39.9777,40.125,39.9707,40.118,84000.0
2007-02-21 10:20:00,57.17,57.33,57.16,57.27,122600.0,40.104,40.2162,40.0969,40.1741,122600.0
2007-02-21 10:25:00,57.27,57.45,57.26,57.42,133600.0,40.1741,40.3004,40.1671,40.2793,133600.0
2007-02-21 10:30:00,57.43,57.43,57.33,57.37,49800.0,40.2863,40.2863,40.2162,40.2442,49800.0
2007-02-21 10:35:00,57.37,57.38,57.3,57.31,75600.0,40.2442,40.2513,40.1951,40.2022,75600.0
2007-02-21 10:40:00,57.3,57.38,57.22,57.38,80400.0,40.1951,40.2513,40.139,40.2513,80400.0
2007-02-21 10:45:00,57.37,57.5,57.35,57.49,110000.0,40.2442,40.3354,40.2302,40.3284,110000.0
2007-02-21 10:50:00,57.49,57.5,57.41,57.47,107800.0,40.3284,40.3354,40.2723,40.3144,107800.0
2007-02-21 10:55:00,57.48,57.68,57.48,57.65,312000.0,40.3214,40.4617,40.3214,40.4407,312000.0
2007-02-21 11:00:00,57.66,57.8,57.62,57.77,108400.0,40.4477,40.5459,40.4196,40.5248,108400.0
2007-02-21 11:05:00,57.77,57.96,57.77,57.94,164400.0,40.5248,40.6581,40.5248,40.6441,164400.0
2007-02-21 11:10:00,57.94,58.1,57.9,58.07,259400.0,40.6441,40.7563,40.616,40.7353,259400.0
2007-02-21 11:15:00,58.05,58.13,58.01,58.05,91400.0,40.7213,40.7774,40.6932,40.7213,91400.0
2007-02-21 11:20:00,58.05,58.08,57.91,57.91,139400.0,40.7213,40.7423,40.6231,40.6231,139400.0
2007-02-21 11:25:00,57.9,58.04,57.87,57.92,62400.0,40.616,40.7142,40.595,40.6301,62400.0
2007-02-21 11:30:00,57.92,57.92,57.83,57.85,127800.0,40.6301,40.6301,40.5669,40.581,127800.0
2007-02-21 11:35:00,57.84,57.88,57.83,57.88,64200.0,40.5739,40.602,40.5669,40.602,64200.0
2007-02-21 11:40:00,57.87,57.98,57.81,57.83,157800.0,40.595,40.6722,40.5529,40.5669,157800.0
2007-02-21 11:45:00,57.84,57.97,57.81,57.97,61800.0,40.5739,40.6651,40.5529,40.6651,61800.0
2007-02-21 11:50:00,57.96,58.06,57.95,58.06,41400.0,40.6581,40.7283,40.6511,40.7283,41400.0
2007-02-21 11:55:00,58.04,58.05,57.93,57.94,25600.0,40.7142,40.7213,40.6371,40.6441,25600.0
2007-02-21 12:00:00,57.93,57.95,57.82,57.82,51600.0,40.6371,40.6511,40.5599,40.5599,51600.0
2007-02-21 12:05:00,57.82,57.92,57.82,57.88,25200.0,40.5599,40.6301,40.5599,40.602,25200.0
2007-02-21 12:10:00,57.89,57.92,57.88,57.89,28000.0,40.609,40.6301,40.602,40.609,28000.0
2007-02-21 12:15:00,57.9,57.99,57.89,57.95,27800.0,40.616,40.6792,40.609,40.6511,27800.0
2007-02-21 12:20:00,57.94,58.02,57.94,57.96,33000.0,40.6441,40.7002,40.6441,40.6581,33000.0
2007-02-21 12:25:00,57.96,58.01,57.94,57.99,24000.0,40.6581,40.6932,40.6441,40.6792,24000.0
2007-02-21 12:30:00,57.99,57.99,57.95,57.95,24600.0,40.6792,40.6792,40.6511,40.6511,24600.0
2007-02-21 12:35:00,57.95,58.02,57.93,57.98,41800.0,40.6511,40.7002,40.6371,40.6722,41800.0
2007-02-21 12:40:00,57.98,58.02,57.96,58.0,21400.0,40.6722,40.7002,40.6581,40.6862,21400.0
2007-02-21 12:45:00,57.99,58.02,57.94,58.01,17000.0,40.6792,40.7002,40.6441,40.6932,17000.0
2007-02-21 12:50:00,58.02,58.18,58.0,58.16,76800.0,40.7002,40.8125,40.6862,40.7984,76800.0
2007-02-21 12:55:00,58.17,58.19,58.0,58.07,92400.0,40.8054,40.8195,40.6862,40.7353,92400.0
2007-02-21 13:00:00,58.08,58.08,57.96,58.0,34000.0,40.7423,40.7423,40.6581,40.6862,34000.0
2007-02-21 13:05:00,58.0,58.03,57.91,57.91,46400.0,40.6862,40.7072,40.6231,40.6231,46400.0
2007-02-21 13:10:00,57.91,58.01,57.88,57.96,45600.0,40.6231,40.6932,40.602,40.6581,45600.0
2007-02-21 13:15:00,57.96,57.96,57.87,57.93,48200.0,40.6581,40.6581,40.595,40.6371,48200.0
2007-02-21 13:20:00,57.95,57.95,57.9,57.93,23000.0,40.6511,40.6511,40.616,40.6371,23000.0
2007-02-21 13:25:00,57.93,57.96,57.92,57.93,21600.0,40.6371,40.6581,40.6301,40.6371,21600.0
2007-02-21 13:30:00,57.92,57.92,57.85,57.85,17800.0,40.6301,40.6301,40.581,40.581,17800.0
2007-02-21 13:35:00,57.85,57.96,57.84,57.9,38800.0,40.581,40.6581,40.5739,40.616,38800.0
2007-02-21 13:40:00,57.9,57.97,57.83,57.97,47800.0,40.616,40.6651,40.5669,40.6651,47800.0
2007-02-21 13:45:00,57.95,57.95,57.72,57.72,81200.0,40.6511,40.6511,40.4898,40.4898,81200.0
2007-02-21 13:50:00,57.74,57.79,57.69,57.77,29200.0,40.5038,40.5389,40.4687,40.5248,29200.0
2007-02-21 13:55:00,57.79,57.81,57.7,57.7,30400.0,40.5389,40.5529,40.4757,40.4757,30400.0
2007-02-21 14:00:00,57.68,57.72,57.6,57.7,51200.0,40.4617,40.4898,40.4056,40.4757,51200.0
2007-02-21 14:05:00,57.71,57.81,57.69,57.77,44000.0,40.4828,40.5529,40.4687,40.5248,44000.0
2007-02-21 14:10:00,57.77,57.91,57.77,57.87,46800.0,40.5248,40.6231,40.5248,40.595,46800.0
2007-02-21 14:15:00,57.88,57.9,57.79,57.8,26600.0,40.602,40.616,40.5389,40.5459,26600.0
2007-02-21 14:20:00,57.8,57.9,57.78,57.9,40400.0,40.5459,40.616,40.5319,40.616,40400.0
2007-02-21 14:25:00,57.9,57.9,57.85,57.89,21000.0,40.616,40.616,40.581,40.609,21000.0
2007-02-21 14:30:00,57.88,57.94,57.83,57.9,30200.0,40.602,40.6441,40.5669,40.616,30200.0
2007-02-21 14:35:00,57.92,58.05,57.91,58.01,60000.0,40.6301,40.7213,40.6231,40.6932,60000.0
2007-02-21 14:40:00,58.01,58.15,57.92,58.1,113200.0,40.6932,40.7914,40.6301,40.7563,113200.0
2007-02-21 14:45:00,58.12,58.14,58.04,58.08,69000.0,40.7704,40.7844,40.7142,40.7423,69000.0
2007-02-21 14:50:00,58.08,58.13,58.08,58.1,439800.0,40.7423,40.7774,40.7423,40.7563,439800.0
2007-02-21 14:55:00,58.12,58.24,58.12,58.16,78600.0,40.7704,40.8545,40.7704,40.7984,78600.0
2007-02-21 15:00:00,58.17,58.17,58.05,58.1,71400.0,40.8054,40.8054,40.7213,40.7563,71400.0
2007-02-21 15:05:00,58.1,58.14,58.05,58.06,54600.0,40.7563,40.7844,40.7213,40.7283,54600.0
2007-02-21 15:10:00,58.06,58.15,58.06,58.09,60400.0,40.7283,40.7914,40.7283,40.7493,60400.0
2007-02-21 15:15:00,58.09,58.1,57.98,58.0,53800.0,40.7493,40.7563,40.6722,40.6862,53800.0
2007-02-21 15:20:00,58.0,58.08,57.95,58.02,77800.0,40.6862,40.7423,40.6511,40.7002,77800.0
2007-02-21 15:25:00,58.02,58.02,57.96,57.99,53600.0,40.7002,40.7002,40.6581,40.6792,53600.0
2007-02-21 15:30:00,57.98,58.02,57.9,57.95,87600.0,40.6722,40.7002,40.616,40.6511,87600.0
2007-02-21 15:35:00,57.94,58.09,57.92,57.99,76400.0,40.6441,40.7493,40.6301,40.6792,76400.0
2007-02-21 15:40:00,57.99,57.99,57.94,57.98,72800.0,40.6792,40.6792,40.6441,40.6722,72800.0
2007-02-21 15:45:00,57.99,58.0,57.96,57.99,76800.0,40.6792,40.6862,40.6581,40.6792,76800.0
2007-02-21 15:50:00,57.99,58.02,57.94,57.94,147600.0,40.6792,40.7002,40.6441,40.6441,147600.0
2007-02-21 15:55:00,57.95,58.0,57.94,57.96,87000.0,40.6511,40.6862,40.6441,40.6581,87000.0
2007-02-22 09:30:00,57.88,58.25,57.52,57.62,119600.0,40.602,40.8616,40.3495,40.4196,119600.0
2007-02-22 09:35:00,57.62,57.71,57.52,57.56,147200.0,40.4196,40.4828,40.3495,40.3775,147200.0
2007-02-22 09:40:00,57.56,57.57,57.45,57.49,108600.0,40.3775,40.3845,40.3004,40.3284,108600.0
2007-02-22 09:45:00,57.49,57.58,57.42,57.47,96000.0,40.3284,40.3916,40.2793,40.3144,96000.0
2007-02-22 09:50:00,57.46,57.49,57.16,57.21,197400.0,40.3074,40.3284,40.0969,40.132,197400.0
2007-02-22 09:55:00,57.19,57.45,57.0,57.15,155400.0,40.118,40.3004,39.9847,40.0899,155400.0
2007-02-22 10:00:00,57.15,57.15,57.02,57.1,101200.0,40.0899,40.0899,39.9987,40.0548,101200.0
2007-02-22 10:05:00,57.13,57.15,57.09,57.15,72000.0,40.0759,40.0899,40.0478,40.0899,72000.0
2007-02-22 10:10:00,57.15,57.35,57.13,57.32,221800.0,40.0899,40.2302,40.0759,40.2092,221800.0
2007-02-22 10:15:00,57.32,57.4,57.2,57.31,245600.0,40.2092,40.2653,40.125,40.2022,245600.0
2007-02-22 10:20:00,57.26,57.28,57.19,57.21,67200.0,40.1671,40.1811,40.118,40.132,67200.0
2007-02-22 10:25:00,57.21,57.25,57.02,57.05,78000.0,40.132,40.1601,39.9987,40.0198,78000.0
2007-02-22 10:30:00,57.04,57.05,56.82,56.84,115800.0,40.0128,40.0198,39.8584,39.8725,115800.0
2007-02-22 10:35:00,56.83,56.85,56.77,56.8,134800.0,39.8654,39.8795,39.8234,39.8444,134800.0
2007-02-22 10:40:00,56.8,56.95,56.8,56.88,77000.0,39.8444,39.9496,39.8444,39.9005,77000.0
2007-02-22 10:45:00,56.89,56.93,56.8,56.82,64600.0,39.9075,39.9356,39.8444,39.8584,64600.0
2007-02-22 10:50:00,56.85,56.88,56.83,56.88,37000.0,39.8795,39.9005,39.8654,39.9005,37000.0
2007-02-22 10:55:00,56.87,56.91,56.85,56.91,45600.0,39.8935,39.9216,39.8795,39.9216,45600.0
2007-02-22 11:00:00,56.91,56.95,56.8,56.84,40400.0,39.9216,39.9496,39.8444,39.8725,40400.0
2007-02-22 11:05:00,56.84,56.9,56.77,56.83,51600.0,39.8725,39.9146,39.8234,39.8654,51600.0
2007-02-22 11:10:00,56.83,56.83,56.75,56.75,69000.0,39.8654,39.8654,39.8093,39.8093,69000.0
2007-02-22 11:15:00,56.77,56.78,56.6,56.63,61800.0,39.8234,39.8304,39.7041,39.7252,61800.0
2007-02-22 11:20:00,56.62,56.63,56.55,56.55,75400.0,39.7181,39.7252,39.669,39.669,75400.0
2007-02-22 11:25:00,56.55,56.61,56.53,56.6,67200.0,39.669,39.7111,39.655,39.7041,67200.0
2007-02-22 11:30:00,56.6,56.63,56.38,56.4,115200.0,39.7041,39.7252,39.5498,39.5638,115200.0
2007-02-22 11:35:00,56.4,56.5,56.38,56.5,110200.0,39.5638,39.634,39.5498,39.634,110200.0
2007-02-22 11:40:00,56.5,56.55,56.31,56.31,78600.0,39.634,39.669,39.5007,39.5007,78600.0
2007-02-22 11:45:00,56.33,56.38,56.19,56.22,106000.0,39.5147,39.5498,39.4165,39.4375,106000.0
2007-02-22 11:50:00,56.21,56.33,56.17,56.3,116400.0,39.4305,39.5147,39.4025,39.4937,116400.0
2007-02-22 11:55:00,56.3,56.41,56.26,56.27,89800.0,39.4937,39.5708,39.4656,39.4726,89800.0
2007-02-22 12:00:00,56.3,56.34,56.23,56.27,86200.0,39.4937,39.5217,39.4446,39.4726,86200.0
2007-02-22 12:05:00,56.27,56.41,56.25,56.31,59400.0,39.4726,39.5708,39.4586,39.5007,59400.0
2007-02-22 12:10:00,56.31,56.45,56.26,56.4,44000.0,39.5007,39.5989,39.4656,39.5638,44000.0
2007-02-22 12:15:00,56.41,56.45,56.31,56.33,54600.0,39.5708,39.5989,39.5007,39.5147,54600.0
2007-02-22 12:20:00,56.31,56.35,56.3,56.33,29800.0,39.5007,39.5287,39.4937,39.5147,29800.0
2007-02-22 12:25:00,56.33,56.34,56.3,56.3,21200.0,39.5147,39.5217,39.4937,39.4937,21200.0
2007-02-22 12:30:00,56.3,56.32,56.27,56.29,59600.0,39.4937,39.5077,39.4726,39.4866,59600.0
2007-02-22 12:35:00,56.29,56.33,56.27,56.28,51200.0,39.4866,39.5147,39.4726,39.4796,51200.0
2007-02-22 12:40:00,56.27,56.28,56.13,56.13,126600.0,39.4726,39.4796,39.3744,39.3744,126600.0
2007-02-22 12:45:00,56.13,56.2,56.13,56.18,69000.0,39.3744,39.4235,39.3744,39.4095,69000.0
2007-02-22 12:50:00,56.19,56.25,56.17,56.24,69000.0,39.4165,39.4586,39.4025,39.4516,69000.0
2007-02-22 12:55:00,56.23,56.23,56.17,56.18,15200.0,39.4446,39.4446,39.4025,39.4095,15200.0
2007-02-22 13:00:00,56.18,56.19,56.13,56.18,32000.0,39.4095,39.4165,39.3744,39.4095,32000.0
2007-02-22 13:05:00,56.18,56.18,56.12,56.13,30200.0,39.4095,39.4095,39.3674,39.3744,30200.0
2007-02-22 13:10:00,56.12,56.15,56.11,56.15,30000.0,39.3674,39.3884,39.3604,39.3884,30000.0
2007-02-22 13:15:00,56.15,56.15,56.1,56.11,35800.0,39.3884,39.3884,39.3534,39.3604,35800.0
2007-02-22 13:20:00,56.1,56.18,56.07,56.12,75600.0,39.3534,39.4095,39.3323,39.3674,75600.0
2007-02-22 13:25:00,56.16,56.18,56.13,56.16,33400.0,39.3955,39.4095,39.3744,39.3955,33400.0
2007-02-22 13:30:00,56.15,56.3,56.15,56.28,57200.0,39.3884,39.4937,39.3884,39.4796,57200.0
2007-02-22 13:35:00,56.27,56.44,56.25,56.42,81400.0,39.4726,39.5919,39.4586,39.5778,81400.0
2007-02-22 13:40:00,56.42,56.42,56.33,56.36,52000.0,39.5778,39.5778,39.5147,39.5357,52000.0
2007-02-22 13:45:00,56.35,56.4,56.3,56.39,46800.0,39.5287,39.5638,39.4937,39.5568,46800.0
2007-02-22 13:50:00,56.39,56.54,56.39,56.49,101600.0,39.5568,39.662,39.5568,39.6269,101600.0
2007-02-22 13:55:00,56.49,56.62,56.48,56.57,55000.0,39.6269,39.7181,39.6199,39.6831,55000.0
2007-02-22 14:00:00,56.57,56.58,56.51,56.55,44200.0,39.6831,39.6901,39.641,39.669,44200.0
2007-02-22 14:05:00,56.55,56.55,56.52,56.54,22200.0,39.669,39.669,39.648,39.662,22200.0
2007-02-22 14:10:00,56.55,56.57,56.47,56.54,77000.0,39.669,39.6831,39.6129,39.662,77000.0
2007-02-22 14:15:00,56.52,56.53,56.4,56.49,92400.0,39.648,39.655,39.5638,39.6269,92400.0
2007-02-22 14:20:00,56.49,56.57,56.47,56.49,46200.0,39.6269,39.6831,39.6129,39.6269,46200.0
2007-02-22 14:25:00,56.49,56.53,56.47,56.52,17800.0,39.6269,39.655,39.6129,39.648,17800.0
2007-02-22 14:30:00,56.52,56.52,56.4,56.4,46600.0,39.648,39.648,39.5638,39.5638,46600.0
2007-02-22 14:35:00,56.4,56.43,56.35,56.4,50000.0,39.5638,39.5849,39.5287,39.5638,50000.0
2007-02-22 14:40:00,56.38,56.43,56.38,56.4,31000.0,39.5498,39.5849,39.5498,39.5638,31000.0
2007-02-22 14:45:00,56.4,56.48,56.39,56.48,52800.0,39.5638,39.6199,39.5568,39.6199,52800.0
2007-02-22 14:50:00,56.48,56.49,56.44,56.48,46200.0,39.6199,39.6269,39.5919,39.6199,46200.0
2007-02-22 14:55:00,56.49,56.5,56.47,56.47,44800.0,39.6269,39.634,39.6129,39.6129,44800.0
2007-02-22 15:00:00,56.47,56.47,56.44,56.45,23800.0,39.6129,39.6129,39.5919,39.5989,23800.0
2007-02-22 15:05:00,56.44,56.48,56.43,56.44,84800.0,39.5919,39.6199,39.5849,39.5919,84800.0
2007-02-22 15:10:00,56.46,56.52,56.46,56.5,54600.0,39.6059,39.648,39.6059,39.634,54600.0
2007-02-22 15:15:00,56.5,56.5,56.47,56.5,53800.0,39.634,39.634,39.6129,39.634,53800.0
2007-02-22 15:20:00,56.5,56.52,56.45,56.48,56600.0,39.634,39.648,39.5989,39.6199,56600.0
2007-02-22 15:25:00,56.47,56.57,56.47,56.51,57200.0,39.6129,39.6831,39.6129,39.641,57200.0
2007-02-22 15:30:00,56.5,56.6,56.5,56.56,59400.0,39.634,39.7041,39.634,39.676,59400.0
2007-02-22 15:35:00,56.56,56.56,56.46,56.48,43400.0,39.676,39.676,39.6059,39.6199,43400.0
2007-02-22 15:40:00,56.48,56.54,56.47,56.51,48600.0,39.6199,39.662,39.6129,39.641,48600.0
2007-02-22 15:45:00,56.49,56.62,56.49,56.51,51400.0,39.6269,39.7181,39.6269,39.641,51400.0
2007-02-22 15:50:00,56.52,56.54,56.49,56.51,68000.0,39.648,39.662,39.6269,39.641,68000.0
2007-02-22 15:55:00,56.51,56.53,56.48,56.48,76400.0,39.641,39.655,39.6199,39.6199,76400.0
2007-02-23 09:30:00,56.7,56.7,56.07,56.66,128000.0,39.7743,39.7743,39.3323,39.7462,128000.0
2007-02-23 09:35:00,56.66,56.74,56.46,56.72,89600.0,39.7462,39.8023,39.6059,39.7883,89600.0
2007-02-23 09:40:00,56.72,56.75,56.41,56.49,82000.0,39.7883,39.8093,39.5708,39.6269,82000.0
2007-02-23 09:45:00,56.49,56.66,56.46,56.56,37000.0,39.6269,39.7462,39.6059,39.676,37000.0
2007-02-23 09:50:00,56.54,56.69,56.5,56.55,61800.0,39.662,39.7672,39.634,39.669,61800.0
2007-02-23 09:55:00,56.58,56.64,56.5,56.51,42400.0,39.6901,39.7322,39.634,39.641,42400.0
2007-02-23 10:00:00,56.51,56.51,56.43,56.44,53000.0,39.641,39.641,39.5849,39.5919,53000.0
2007-02-23 10:05:00,56.42,56.42,56.23,56.28,105000.0,39.5778,39.5778,39.4446,39.4796,105000.0
2007-02-23 10:10:00,56.27,56.29,56.19,56.23,84800.0,39.4726,39.4866,39.4165,39.4446,84800.0
2007-02-23 10:15:00,56.23,56.33,56.22,56.24,48200.0,39.4446,39.5147,39.4375,39.4516,48200.0
2007-02-23 10:20:00,56.24,56.33,56.18,56.27,73600.0,39.4516,39.5147,39.4095,39.4726,73600.0
2007-02-23 10:25:00,56.3,56.34,56.2,56.27,69800.0,39.4937,39.5217,39.4235,39.4726,69800.0
2007-02-23 10:30:00,56.27,56.3,56.22,56.24,48400.0,39.4726,39.4937,39.4375,39.4516,48400.0
2007-02-23 10:35:00,56.26,56.32,56.21,56.26,46600.0,39.4656,39.5077,39.4305,39.4656,46600.0
2007-02-23 10:40:00,56.26,56.34,56.24,56.33,109400.0,39.4656,39.5217,39.4516,39.5147,109400.0
2007-02-23 10:45:00,56.32,56.48,56.31,56.45,69600.0,39.5077,39.6199,39.5007,39.5989,69600.0
2007-02-23 10:50:00,56.45,56.58,56.44,56.47,53400.0,39.5989,39.6901,39.5919,39.6129,53400.0
2007-02-23 10:55:00,56.46,56.46,56.3,56.41,104000.0,39.6059,39.6059,39.4937,39.5708,104000.0
2007-02-23 11:00:00,56.41,56.55,56.41,56.49,60800.0,39.5708,39.669,39.5708,39.6269,60800.0
2007-02-23 11:05:00,56.51,56.54,56.38,56.41,67800.0,39.641,39.662,39.5498,39.5708,67800.0
2007-02-23 11:10:00,56.41,56.45,56.35,56.41,96600.0,39.5708,39.5989,39.5287,39.5708,96600.0
2007-02-23 11:15:00,56.41,56.49,56.38,56.47,56000.0,39.5708,39.6269,39.5498,39.6129,56000.0
2007-02-23 11:20:00,56.49,56.49,56.4,56.4,22200.0,39.6269,39.6269,39.5638,39.5638,22200.0
2007-02-23 11:25:00,56.41,56.53,56.41,56.42,37000.0,39.5708,39.655,39.5708,39.5778,37000.0
2007-02-23 11:30:00,56.42,56.48,56.42,56.48,20200.0,39.5778,39.6199,39.5778,39.6199,20200.0
2007-02-23 11:35:00,56.49,56.59,56.49,56.58,35800.0,39.6269,39.6971,39.6269,39.6901,35800.0
2007-02-23 11:40:00,56.58,56.67,56.57,56.67,88600.0,39.6901,39.7532,39.6831,39.7532,88600.0
2007-02-23 11:45:00,56.68,56.81,56.65,56.79,77000.0,39.7602,39.8514,39.7392,39.8374,77000.0
2007-02-23 11:50:00,56.79,56.85,56.65,56.71,126000.0,39.8374,39.8795,39.7392,39.7813,126000.0
2007-02-23 11:55:00,56.71,56.77,56.68,56.7,44400.0,39.7813,39.8234,39.7602,39.7743,44400.0
2007-02-23 12:00:00,56.7,56.71,56.67,56.67,23400.0,39.7743,39.7813,39.7532,39.7532,23400.0
2007-02-23 12:05:00,56.67,56.67,56.58,56.6,39400.0,39.7532,39.7532,39.6901,39.7041,39400.0
2007-02-23 12:10:00,56.6,56.62,56.52,56.56,39800.0,39.7041,39.7181,39.648,39.676,39800.0
2007-02-23 12:15:00,56.56,56.62,56.56,56.59,27800.0,39.676,39.7181,39.676,39.6971,27800.0
2007-02-23 12:20:00,56.59,56.62,56.56,56.6,21400.0,39.6971,39.7181,39.676,39.7041,21400.0
2007-02-23 12:25:00,56.59,56.59,56.56,56.59,18800.0,39.6971,39.6971,39.676,39.6971,18800.0
2007-02-23 12:30:00,56.58,56.59,56.52,56.58,20200.0,39.6901,39.6971,39.648,39.6901,20200.0
2007-02-23 12:35:00,56.59,56.6,56.54,56.58,14800.0,39.6971,39.7041,39.662,39.6901,14800.0
2007-02-23 12:40:00,56.58,56.59,56.52,56.52,14800.0,39.6901,39.6971,39.648,39.648,14800.0
2007-02-23 12:45:00,56.53,56.54,56.42,56.45,37400.0,39.655,39.662,39.5778,39.5989,37400.0
2007-02-23 12:50:00,56.44,56.59,56.42,56.48,21800.0,39.5919,39.6971,39.5778,39.6199,21800.0
2007-02-23 12:55:00,56.48,56.65,56.48,56.62,20200.0,39.6199,39.7392,39.6199,39.7181,20200.0
2007-02-23 13:00:00,56.63,56.73,56.6,56.6,13600.0,39.7252,39.7953,39.7041,39.7041,13600.0
2007-02-23 13:05:00,56.59,56.6,56.5,56.52,18800.0,39.6971,39.7041,39.634,39.648,18800.0
2007-02-23 13:10:00,56.52,56.56,56.5,56.51,16000.0,39.648,39.676,39.634,39.641,16000.0
2007-02-23 13:15:00,56.51,56.56,56.49,56.56,27000.0,39.641,39.676,39.6269,39.676,27000.0
2007-02-23 13:20:00,56.48,56.54,56.47,56.48,26400.0,39.6199,39.662,39.6129,39.6199,26400.0
2007-02-23 13:25:00,56.48,56.62,56.47,56.51,23000.0,39.6199,39.7181,39.6129,39.641,23000.0
2007-02-23 13:30:00,56.51,56.52,56.48,56.48,26600.0,39.641,39.648,39.6199,39.6199,26600.0
2007-02-23 13:35:00,56.48,56.48,56.45,56.46,38000.0,39.6199,39.6199,39.5989,39.6059,38000.0
2007-02-23 13:40:00,56.45,56.46,56.43,56.43,29400.0,39.5989,39.6059,39.5849,39.5849,29400.0
2007-02-23 13:45:00,56.43,56.46,56.4,56.42,40200.0,39.5849,39.6059,39.5638,39.5778,40200.0
2007-02-23 13:50:00,56.42,56.43,56.35,56.41,67400.0,39.5778,39.5849,39.5287,39.5708,67400.0
2007-02-23 13:55:00,56.41,56.42,56.34,56.4,43800.0,39.5708,39.5778,39.5217,39.5638,43800.0
2007-02-23 14:00:00,56.41,56.41,56.36,56.41,27200.0,39.5708,39.5708,39.5357,39.5708,27200.0
2007-02-23 14:05:00,56.42,56.48,56.42,56.45,31200.0,39.5778,39.6199,39.5778,39.5989,31200.0
2007-02-23 14:10:00,56.45,56.66,56.45,56.63,73800.0,39.5989,39.7462,39.5989,39.7252,73800.0
2007-02-23 14:15:00,56.63,56.72,56.61,56.68,42400.0,39.7252,39.7883,39.7111,39.7602,42400.0
2007-02-23 14:20:00,56.65,56.67,56.6,56.6,29200.0,39.7392,39.7532,39.7041,39.7041,29200.0
2007-02-23 14:25:00,56.6,56.61,56.57,56.57,24600.0,39.7041,39.7111,39.6831,39.6831,24600.0
2007-02-23 14:30:00,56.57,56.69,56.57,56.67,25200.0,39.6831,39.7672,39.6831,39.7532,25200.0
2007-02-23 14:35:00,56.64,56.64,56.59,56.6,30000.0,39.7322,39.7322,39.6971,39.7041,30000.0
2007-02-23 14:40:00,56.6,56.6,56.55,56.59,25200.0,39.7041,39.7041,39.669,39.6971,25200.0
2007-02-23 14:45:00,56.59,56.63,56.54,56.63,24800.0,39.6971,39.7252,39.662,39.7252,24800.0
2007-02-23 14:50:00,56.62,56.67,56.54,56.62,19400.0,39.7181,39.7532,39.662,39.7181,19400.0
2007-02-23 14:55:00,56.63,56.65,56.61,56.61,18800.0,39.7252,39.7392,39.7111,39.7111,18800.0
2007-02-23 15:00:00,56.6,56.66,56.59,56.65,42000.0,39.7041,39.7462,39.6971,39.7392,42000.0
2007-02-23 15:05:00,56.64,56.65,56.61,56.61,23800.0,39.7322,39.7392,39.7111,39.7111,23800.0
2007-02-23 15:10:00,56.62,56.71,56.6,56.68,27800.0,39.7181,39.7813,39.7041,39.7602,27800.0
2007-02-23 15:15:00,56.69,56.7,56.65,56.7,19600.0,39.7672,39.7743,39.7392,39.7743,19600.0
2007-02-23 15:20:00,56.72,56.72,56.66,56.66,18600.0,39.7883,39.7883,39.7462,39.7462,18600.0
2007-02-23 15:25:00,56.66,56.71,56.66,56.67,22200.0,39.7462,39.7813,39.7462,39.7532,22200.0
2007-02-23 15:30:00,56.67,56.71,56.63,56.63,38600.0,39.7532,39.7813,39.7252,39.7252,38600.0
2007-02-23 15:35:00,56.63,56.64,56.6,56.6,41600.0,39.7252,39.7322,39.7041,39.7041,41600.0
2007-02-23 15:40:00,56.62,56.63,56.6,56.6,31400.0,39.7181,39.7252,39.7041,39.7041,31400.0
2007-02-23 15:45:00,56.6,56.67,56.58,56.65,59400.0,39.7041,39.7532,39.6901,39.7392,59400.0
2007-02-23 15:50:00,56.65,56.68,56.63,56.68,81400.0,39.7392,39.7602,39.7252,39.7602,81400.0
2007-02-23 15:55:00,56.68,56.69,56.61,56.65,55200.0,39.7602,39.7672,39.7111,39.7392,55200.0
2007-02-26 09:35:00,57.0,57.33,57.0,57.06,151600.0,39.9847,40.2162,39.9847,40.0268,151600.0
2007-02-26 09:40:00,57.06,57.19,57.03,57.05,61600.0,40.0268,40.118,40.0057,40.0198,61600.0
2007-02-26 09:45:00,57.04,57.16,57.02,57.02,53000.0,40.0128,40.0969,39.9987,39.9987,53000.0
2007-02-26 09:50:00,57.02,57.02,56.89,56.93,68400.0,39.9987,39.9987,39.9075,39.9356,68400.0
2007-02-26 09:55:00,56.93,56.93,56.68,56.68,57400.0,39.9356,39.9356,39.7602,39.7602,57400.0
2007-02-26 10:00:00,56.67,56.72,56.62,56.63,48400.0,39.7532,39.7883,39.7181,39.7252,48400.0
2007-02-26 10:05:00,56.63,56.74,56.63,56.72,61800.0,39.7252,39.8023,39.7252,39.7883,61800.0
2007-02-26 10:10:00,56.72,56.8,56.7,56.8,55800.0,39.7883,39.8444,39.7743,39.8444,55800.0
2007-02-26 10:15:00,56.8,56.92,56.79,56.92,56200.0,39.8444,39.9286,39.8374,39.9286,56200.0
2007-02-26 10:20:00,56.92,56.99,56.91,56.99,43600.0,39.9286,39.9777,39.9216,39.9777,43600.0
2007-02-26 10:25:00,56.99,57.12,56.97,56.99,65200.0,39.9777,40.0689,39.9637,39.9777,65200.0
2007-02-26 10:30:00,56.98,56.98,56.86,56.92,34600.0,39.9707,39.9707,39.8865,39.9286,34600.0
2007-02-26 10:35:00,56.9,56.9,56.85,56.88,23000.0,39.9146,39.9146,39.8795,39.9005,23000.0
2007-02-26 10:40:00,56.88,56.93,56.75,56.77,48400.0,39.9005,39.9356,39.8093,39.8234,48400.0
2007-02-26 10:45:00,56.76,56.85,56.74,56.84,31200.0,39.8163,39.8795,39.8023,39.8725,31200.0
2007-02-26 10:50:00,56.85,56.85,56.77,56.81,28800.0,39.8795,39.8795,39.8234,39.8514,28800.0
2007-02-26 10:55:00,56.81,56.85,56.77,56.85,28600.0,39.8514,39.8795,39.8234,39.8795,28600.0
2007-02-26 11:00:00,56.85,56.9,56.84,56.89,34000.0,39.8795,39.9146,39.8725,39.9075,34000.0
2007-02-26 11:05:00,56.89,56.95,56.89,56.93,69200.0,39.9075,39.9496,39.9075,39.9356,69200.0
2007-02-26 11:10:00,56.92,56.95,56.92,56.95,97800.0,39.9286,39.9496,39.9286,39.9496,97800.0
2007-02-26 11:15:00,56.95,56.97,56.75,56.75,71200.0,39.9496,39.9637,39.8093,39.8093,71200.0
2007-02-26 11:20:00,56.77,56.79,56.71,56.75,38000.0,39.8234,39.8374,39.7813,39.8093,38000.0
2007-02-26 11:25:00,56.77,56.82,56.75,56.76,37200.0,39.8234,39.8584,39.8093,39.8163,37200.0
2007-02-26 11:30:00,56.76,56.76,56.69,56.69,32200.0,39.8163,39.8163,39.7672,39.7672,32200.0
2007-02-26 11:35:00,56.69,56.72,56.68,56.71,23800.0,39.7672,39.7883,39.7602,39.7813,23800.0
2007-02-26 11:40:00,56.71,56.78,56.67,56.67,42000.0,39.7813,39.8304,39.7532,39.7532,42000.0
2007-02-26 11:45:00,56.67,56.74,56.66,56.74,23200.0,39.7532,39.8023,39.7462,39.8023,23200.0
2007-02-26 11:50:00,56.74,56.75,56.62,56.62,36000.0,39.8023,39.8093,39.7181,39.7181,36000.0
2007-02-26 11:55:00,56.64,56.69,56.64,56.69,16000.0,39.7322,39.7672,39.7322,39.7672,16000.0
2007-02-26 12:00:00,56.69,56.74,56.69,56.74,33000.0,39.7672,39.8023,39.7672,39.8023,33000.0
2007-02-26 12:05:00,56.73,56.73,56.6,56.62,66600.0,39.7953,39.7953,39.7041,39.7181,66600.0
2007-02-26 12:10:00,56.64,56.65,56.63,56.63,24600.0,39.7322,39.7392,39.7252,39.7252,24600.0
2007-02-26 12:15:00,56.62,56.62,56.51,56.53,24800.0,39.7181,39.7181,39.641,39.655,24800.0
2007-02-26 12:20:00,56.53,56.53,56.42,56.45,51200.0,39.655,39.655,39.5778,39.5989,51200.0
2007-02-26 12:25:00,56.48,56.48,56.4,56.41,31600.0,39.6199,39.6199,39.5638,39.5708,31600.0
2007-02-26 12:30:00,56.42,56.43,56.37,56.37,39600.0,39.5778,39.5849,39.5428,39.5428,39600.0
2007-02-26 12:35:00,56.35,56.38,56.31,56.38,30000.0,39.5287,39.5498,39.5007,39.5498,30000.0
2007-02-26 12:40:00,56.38,56.4,56.31,56.31,28600.0,39.5498,39.5638,39.5007,39.5007,28600.0
2007-02-26 12:45:00,56.31,56.31,56.17,56.24,41600.0,39.5007,39.5007,39.4025,39.4516,41600.0
2007-02-26 12:50:00,56.24,56.27,56.08,56.09,118800.0,39.4516,39.4726,39.3393,39.3463,118800.0
2007-02-26 12:55:00,56.1,56.25,56.1,56.16,60400.0,39.3534,39.4586,39.3534,39.3955,60400.0
2007-02-26 13:00:00,56.15,56.19,56.09,56.17,35600.0,39.3884,39.4165,39.3463,39.4025,35600.0
2007-02-26 13:05:00,56.16,56.16,56.09,56.12,27400.0,39.3955,39.3955,39.3463,39.3674,27400.0
2007-02-26 13:10:00,56.13,56.22,56.13,56.22,16200.0,39.3744,39.4375,39.3744,39.4375,16200.0
2007-02-26 13:15:00,56.22,56.23,56.17,56.17,20400.0,39.4375,39.4446,39.4025,39.4025,20400.0
2007-02-26 13:20:00,56.17,56.18,56.15,56.16,17800.0,39.4025,39.4095,39.3884,39.3955,17800.0
2007-02-26 13:25:00,56.16,56.16,56.1,56.11,33000.0,39.3955,39.3955,39.3534,39.3604,33000.0
2007-02-26 13:30:00,56.12,56.22,56.12,56.22,95200.0,39.3674,39.4375,39.3674,39.4375,95200.0
2007-02-26 13:35:00,56.19,56.19,56.1,56.1,51800.0,39.4165,39.4165,39.3534,39.3534,51800.0
2007-02-26 13:40:00,56.1,56.15,56.08,56.1,35000.0,39.3534,39.3884,39.3393,39.3534,35000.0
2007-02-26 13:45:00,56.12,56.21,56.11,56.16,30800.0,39.3674,39.4305,39.3604,39.3955,30800.0
2007-02-26 13:50:00,56.14,56.17,56.13,56.15,15000.0,39.3814,39.4025,39.3744,39.3884,15000.0
2007-02-26 13:55:00,56.17,56.21,56.15,56.2,14600.0,39.4025,39.4305,39.3884,39.4235,14600.0
2007-02-26 14:00:00,56.2,56.21,56.15,56.2,25200.0,39.4235,39.4305,39.3884,39.4235,25200.0
2007-02-26 14:05:00,56.2,56.33,56.2,56.3,38200.0,39.4235,39.5147,39.4235,39.4937,38200.0
2007-02-26 14:10:00,56.3,56.31,56.28,56.31,31400.0,39.4937,39.5007,39.4796,39.5007,31400.0
2007-02-26 14:15:00,56.31,56.35,56.31,56.34,62800.0,39.5007,39.5287,39.5007,39.5217,62800.0
2007-02-26 14:20:00,56.35,56.43,56.34,56.4,60600.0,39.5287,39.5849,39.5217,39.5638,60600.0
2007-02-26 14:25:00,56.4,56.43,56.38,56.41,27800.0,39.5638,39.5849,39.5498,39.5708,27800.0
2007-02-26 14:30:00,56.41,56.42,56.36,56.4,31800.0,39.5708,39.5778,39.5357,39.5638,31800.0
2007-02-26 14:35:00,56.41,56.52,56.41,56.47,47200.0,39.5708,39.648,39.5708,39.6129,47200.0
2007-02-26 14:40:00,56.46,56.46,56.41,56.41,25600.0,39.6059,39.6059,39.5708,39.5708,25600.0
2007-02-26 14:45:00,56.41,56.49,56.41,56.46,32400.0,39.5708,39.6269,39.5708,39.6059,32400.0
2007-02-26 14:50:00,56.46,56.46,56.35,56.35,20600.0,39.6059,39.6059,39.5287,39.5287,20600.0
2007-02-26 14:55:00,56.37,56.38,56.35,56.38,22800.0,39.5428,39.5498,39.5287,39.5498,22800.0
2007-02-26 15:00:00,56.38,56.45,56.36,56.38,23200.0,39.5498,39.5989,39.5357,39.5498,23200.0
2007-02-26 15:05:00,56.38,56.42,56.38,56.4,21000.0,39.5498,39.5778,39.5498,39.5638,21000.0
2007-02-26 15:10:00,56.38,56.43,56.35,56.43,29600.0,39.5498,39.5849,39.5287,39.5849,29600.0
2007-02-26 15:15:00,56.43,56.48,56.43,56.46,27200.0,39.5849,39.6199,39.5849,39.6059,27200.0
2007-02-26 15:20:00,56.47,56.52,56.43,56.49,109600.0,39.6129,39.648,39.5849,39.6269,109600.0
2007-02-26 15:25:00,56.49,56.59,56.47,56.59,73000.0,39.6269,39.6971,39.6129,39.6971,73000.0
2007-02-26 15:30:00,56.59,56.59,56.56,56.57,65200.0,39.6971,39.6971,39.676,39.6831,65200.0
2007-02-26 15:35:00,56.57,56.58,56.54,56.56,47000.0,39.6831,39.6901,39.662,39.676,47000.0
2007-02-26 15:40:00,56.55,56.59,56.49,56.59,60800.0,39.669,39.6971,39.6269,39.6971,60800.0
2007-02-26 15:45:00,56.59,56.69,56.58,56.69,82800.0,39.6971,39.7672,39.6901,39.7672,82800.0
2007-02-26 15:50:00,56.68,56.69,56.61,56.67,68400.0,39.7602,39.7672,39.7111,39.7532,68400.0
2007-02-26 15:55:00,56.65,56.67,56.58,56.63,56800.0,39.7392,39.7532,39.6901,39.7252,56800.0
2007-02-27 09:30:00,56.23,56.23,56.23,56.23,0.0,39.4446,39.4446,39.4446,39.4446,0.0
2007-02-27 09:35:00,55.11,55.5,54.15,54.52,477200.0,38.6589,38.9325,37.9855,38.245,477200.0
2007-02-27 09:40:00,54.56,54.56,54.02,54.52,286800.0,38.2731,38.2731,37.8943,38.245,286800.0
2007-02-27 09:45:00,54.55,54.65,54.27,54.65,184000.0,38.2661,38.3362,38.0696,38.3362,184000.0
2007-02-27 09:50:00,54.63,54.85,54.31,54.67,243200.0,38.3222,38.4765,38.0977,38.3502,243200.0
2007-02-27 09:55:00,54.72,54.84,54.5,54.75,120200.0,38.3853,38.4695,38.231,38.4064,120200.0
2007-02-27 10:00:00,54.71,54.84,54.51,54.67,87400.0,38.3783,38.4695,38.238,38.3502,87400.0
2007-02-27 10:05:00,54.7,55.02,54.51,54.85,148600.0,38.3713,38.5958,38.238,38.4765,148600.0
2007-02-27 10:10:00,54.73,55.19,54.5,54.87,185200.0,38.3923,38.715,38.231,38.4905,185200.0
2007-02-27 10:15:00,54.9,55.18,54.85,54.88,69800.0,38.5116,38.708,38.4765,38.4975,69800.0
2007-02-27 10:20:00,55.08,55.18,54.82,54.98,49600.0,38.6378,38.708,38.4555,38.5677,49600.0
2007-02-27 10:25:00,54.98,55.25,54.98,55.12,47000.0,38.5677,38.7571,38.5677,38.6659,47000.0
2007-02-27 10:30:00,55.13,55.37,55.13,55.35,44600.0,38.6729,38.8413,38.6729,38.8272,44600.0
2007-02-27 10:35:00,55.24,55.42,55.24,55.34,64800.0,38.7501,38.8764,38.7501,38.8202,64800.0
2007-02-27 10:40:00,55.37,55.5,55.32,55.5,109600.0,38.8413,38.9325,38.8062,38.9325,109600.0
2007-02-27 10:45:00,55.5,55.57,55.35,55.37,69600.0,38.9325,38.9816,38.8272,38.8413,69600.0
2007-02-27 10:50:00,55.38,55.46,54.5,55.44,34000.0,38.8483,38.9044,38.231,38.8904,34000.0
2007-02-27 10:55:00,55.44,55.56,55.36,55.38,56000.0,38.8904,38.9746,38.8343,38.8483,56000.0
2007-02-27 11:00:00,55.39,55.45,55.33,55.42,74000.0,38.8553,38.8974,38.8132,38.8764,74000.0
2007-02-27 11:05:00,55.41,55.5,55.35,55.41,67400.0,38.8693,38.9325,38.8272,38.8693,67400.0
2007-02-27 11:10:00,55.41,55.55,55.4,55.55,48800.0,38.8693,38.9675,38.8623,38.9675,48800.0
2007-02-27 11:15:00,55.55,55.6,55.4,55.4,62600.0,38.9675,39.0026,38.8623,38.8623,62600.0
2007-02-27 11:20:00,55.4,55.47,55.25,55.27,91800.0,38.8623,38.9114,38.7571,38.7711,91800.0
2007-02-27 11:25:00,55.27,55.48,55.21,55.33,103000.0,38.7711,38.9184,38.729,38.8132,103000.0
2007-02-27 11:30:00,55.33,55.44,55.29,55.32,95000.0,38.8132,38.8904,38.7852,38.8062,95000.0
2007-02-27 11:35:00,55.34,55.4,55.32,55.39,46600.0,38.8202,38.8623,38.8062,38.8553,46600.0
2007-02-27 11:40:00,55.38,55.52,55.37,55.38,143200.0,38.8483,38.9465,38.8413,38.8483,143200.0
2007-02-27 11:45:00,55.38,55.44,55.35,55.43,28800.0,38.8483,38.8904,38.8272,38.8834,28800.0
2007-02-27 11:50:00,55.41,55.44,55.36,55.44,28200.0,38.8693,38.8904,38.8343,38.8904,28200.0
2007-02-27 11:55:00,55.44,55.44,55.21,55.21,47600.0,38.8904,38.8904,38.729,38.729,47600.0
2007-02-27 12:00:00,55.26,55.26,55.13,55.15,48400.0,38.7641,38.7641,38.6729,38.687,48400.0
2007-02-27 12:05:00,55.15,55.21,55.09,55.1,64000.0,38.687,38.729,38.6449,38.6519,64000.0
2007-02-27 12:10:00,55.1,55.1,54.9,54.91,116600.0,38.6519,38.6519,38.5116,38.5186,116600.0
2007-02-27 12:15:00,54.92,55.02,54.92,55.01,36200.0,38.5256,38.5958,38.5256,38.5887,36200.0
2007-02-27 12:20:00,55.02,55.03,54.96,55.02,27800.0,38.5958,38.6028,38.5537,38.5958,27800.0
2007-02-27 12:25:00,55.01,55.02,54.97,55.0,20200.0,38.5887,38.5958,38.5607,38.5817,20200.0
2007-02-27 12:30:00,54.99,55.02,54.99,55.02,28200.0,38.5747,38.5958,38.5747,38.5958,28200.0
2007-02-27 12:35:00,55.02,55.09,55.02,55.04,33800.0,38.5958,38.6449,38.5958,38.6098,33800.0
2007-02-27 12:40:00,55.04,55.09,54.94,54.98,54000.0,38.6098,38.6449,38.5396,38.5677,54000.0
2007-02-27 12:45:00,54.98,55.01,54.95,54.99,49000.0,38.5677,38.5887,38.5467,38.5747,49000.0
2007-02-27 12:50:00,54.99,55.04,54.99,55.03,20800.0,38.5747,38.6098,38.5747,38.6028,20800.0
2007-02-27 12:55:00,55.04,55.04,54.98,55.02,18000.0,38.6098,38.6098,38.5677,38.5958,18000.0
2007-02-27 13:00:00,55.02,55.04,54.99,54.99,24200.0,38.5958,38.6098,38.5747,38.5747,24200.0
2007-02-27 13:05:00,54.99,55.07,54.99,55.06,24400.0,38.5747,38.6308,38.5747,38.6238,24400.0
2007-02-27 13:10:00,55.06,55.06,54.9,54.98,70200.0,38.6238,38.6238,38.5116,38.5677,70200.0
2007-02-27 13:15:00,54.98,54.99,54.91,54.91,39000.0,38.5677,38.5747,38.5186,38.5186,39000.0
2007-02-27 13:20:00,54.91,54.99,54.88,54.97,54200.0,38.5186,38.5747,38.4975,38.5607,54200.0
2007-02-27 13:25:00,54.97,54.98,54.88,54.88,20400.0,38.5607,38.5677,38.4975,38.4975,20400.0
2007-02-27 13:30:00,54.88,54.97,54.87,54.9,43200.0,38.4975,38.5607,38.4905,38.5116,43200.0
2007-02-27 13:35:00,54.91,54.91,54.8,54.82,23200.0,38.5186,38.5186,38.4414,38.4555,23200.0
2007-02-27 13:40:00,54.82,54.88,54.76,54.76,57000.0,38.4555,38.4975,38.4134,38.4134,57000.0
2007-02-27 13:45:00,54.75,54.76,54.69,54.73,60800.0,38.4064,38.4134,38.3643,38.3923,60800.0
2007-02-27 13:50:00,54.74,54.76,54.7,54.71,31800.0,38.3993,38.4134,38.3713,38.3783,31800.0
2007-02-27 13:55:00,54.73,54.88,54.72,54.79,93800.0,38.3923,38.4975,38.3853,38.4344,93800.0
2007-02-27 14:00:00,54.78,54.78,54.69,54.72,53000.0,38.4274,38.4274,38.3643,38.3853,53000.0
2007-02-27 14:05:00,54.7,54.71,54.5,54.5,80200.0,38.3713,38.3783,38.231,38.231,80200.0
2007-02-27 14:10:00,54.51,54.6,54.35,54.39,119800.0,38.238,38.3011,38.1258,38.1538,119800.0
2007-02-27 14:15:00,54.38,54.6,54.36,54.47,71600.0,38.1468,38.3011,38.1328,38.2099,71600.0
2007-02-27 14:20:00,54.37,54.46,54.29,54.31,78400.0,38.1398,38.2029,38.0837,38.0977,78400.0
2007-02-27 14:25:00,54.3,54.45,54.12,54.14,90600.0,38.0907,38.1959,37.9644,37.9784,90600.0
2007-02-27 14:30:00,54.13,54.29,54.06,54.15,83200.0,37.9714,38.0837,37.9223,37.9855,83200.0
2007-02-27 14:35:00,54.16,54.29,54.08,54.15,70000.0,37.9925,38.0837,37.9364,37.9855,70000.0
2007-02-27 14:40:00,54.1,54.17,54.06,54.12,64800.0,37.9504,37.9995,37.9223,37.9644,64800.0
2007-02-27 14:45:00,54.09,54.12,53.85,54.06,105000.0,37.9434,37.9644,37.775,37.9223,105000.0
2007-02-27 14:50:00,53.93,54.06,53.72,53.8,102200.0,37.8311,37.9223,37.6838,37.7399,102200.0
2007-02-27 14:55:00,53.79,53.99,53.38,53.84,157000.0,37.7329,37.8732,37.4453,37.768,157000.0
2007-02-27 15:00:00,53.47,53.84,53.25,53.55,121600.0,37.5085,37.768,37.3541,37.5646,121600.0
2007-02-27 15:05:00,53.35,53.85,53.33,53.69,119600.0,37.4243,37.775,37.4102,37.6628,119600.0
2007-02-27 15:10:00,53.48,54.02,53.34,53.9,142200.0,37.5155,37.8943,37.4173,37.8101,142200.0
2007-02-27 15:15:00,53.9,54.29,53.5,54.06,102200.0,37.8101,38.0837,37.5295,37.9223,102200.0
2007-02-27 15:20:00,54.06,54.29,54.02,54.27,87400.0,37.9223,38.0837,37.8943,38.0696,87400.0
2007-02-27 15:25:00,54.26,54.43,54.2,54.2,103000.0,38.0626,38.1819,38.0205,38.0205,103000.0
2007-02-27 15:30:00,54.2,54.29,54.06,54.21,102600.0,38.0205,38.0837,37.9223,38.0276,102600.0
2007-02-27 15:35:00,54.23,54.42,54.12,54.27,60600.0,38.0416,38.1749,37.9644,38.0696,60600.0
2007-02-27 15:40:00,54.27,54.27,54.12,54.18,56800.0,38.0696,38.0696,37.9644,38.0065,56800.0
2007-02-27 15:45:00,54.18,54.29,54.17,54.17,15800.0,38.0065,38.0837,37.9995,37.9995,15800.0
2007-02-27 15:50:00,54.17,54.2,54.17,54.19,24800.0,37.9995,38.0205,37.9995,38.0135,24800.0
2007-02-27 15:55:00,54.19,54.29,54.14,54.15,6200.0,38.0135,38.0837,37.9784,37.9855,6200.0
2007-02-28 09:30:00,54.16,54.3,53.9,54.19,171000.0,37.9925,38.0907,37.8101,38.0135,171000.0
2007-02-28 09:35:00,54.2,54.45,53.87,54.12,278400.0,38.0205,38.1959,37.789,37.9644,278400.0
2007-02-28 09:40:00,53.9,54.3,53.5,53.55,289800.0,37.8101,38.0907,37.5295,37.5646,289800.0
2007-02-28 09:45:00,53.55,53.74,53.25,53.41,244800.0,37.5646,37.6979,37.3541,37.4664,244800.0
2007-02-28 09:50:00,53.37,53.78,53.27,53.58,136000.0,37.4383,37.7259,37.3682,37.5856,136000.0
2007-02-28 09:55:00,53.58,54.0,53.34,53.71,164200.0,37.5856,37.8802,37.4173,37.6768,164200.0
2007-02-28 10:00:00,53.7,53.9,53.41,53.49,202600.0,37.6698,37.8101,37.4664,37.5225,202600.0
2007-02-28 10:05:00,53.48,53.76,53.25,53.38,124000.0,37.5155,37.7119,37.3541,37.4453,124000.0
2007-02-28 10:10:00,53.42,53.73,53.25,53.7,68600.0,37.4734,37.6908,37.3541,37.6698,68600.0
2007-02-28 10:15:00,53.67,53.67,53.25,53.35,98800.0,37.6488,37.6488,37.3541,37.4243,98800.0
2007-02-28 10:20:00,53.49,53.49,53.26,53.39,86200.0,37.5225,37.5225,37.3611,37.4523,86200.0
2007-02-28 10:25:00,53.38,53.76,53.35,53.72,122400.0,37.4453,37.7119,37.4243,37.6838,122400.0
2007-02-28 10:30:00,53.74,53.97,53.43,53.79,121000.0,37.6979,37.8592,37.4804,37.7329,121000.0
2007-02-28 10:35:00,53.81,54.06,53.32,54.06,71800.0,37.747,37.9223,37.4032,37.9223,71800.0
2007-02-28 10:40:00,54.09,54.24,53.41,53.74,52800.0,37.9434,38.0486,37.4664,37.6979,52800.0
2007-02-28 10:45:00,53.74,54.42,53.68,54.17,63800.0,37.6979,38.1749,37.6558,37.9995,63800.0
2007-02-28 10:50:00,54.17,54.17,53.76,53.88,69600.0,37.9995,37.9995,37.7119,37.7961,69600.0
2007-02-28 10:55:00,54.15,54.19,53.85,54.13,55800.0,37.9855,38.0135,37.775,37.9714,55800.0
2007-02-28 11:00:00,54.22,54.29,53.97,54.14,83400.0,38.0346,38.0837,37.8592,37.9784,83400.0
2007-02-28 11:05:00,54.32,54.41,54.07,54.19,26200.0,38.1047,38.1679,37.9293,38.0135,26200.0
2007-02-28 11:10:00,54.14,54.2,54.02,54.17,42000.0,37.9784,38.0205,37.8943,37.9995,42000.0
2007-02-28 11:15:00,54.17,54.27,53.99,54.07,45800.0,37.9995,38.0696,37.8732,37.9293,45800.0
2007-02-28 11:20:00,54.2,54.38,54.02,54.34,47400.0,38.0205,38.1468,37.8943,38.1187,47400.0
2007-02-28 11:25:00,54.35,54.62,53.99,54.55,98200.0,38.1258,38.3152,37.8732,38.2661,98200.0
2007-02-28 11:30:00,54.12,54.52,54.07,54.52,63000.0,37.9644,38.245,37.9293,38.245,63000.0
2007-02-28 11:35:00,54.52,54.56,54.15,54.2,36600.0,38.245,38.2731,37.9855,38.0205,36600.0
2007-02-28 11:40:00,54.43,54.43,54.2,54.27,58600.0,38.1819,38.1819,38.0205,38.0696,58600.0
2007-02-28 11:45:00,54.27,54.6,54.21,54.44,33400.0,38.0696,38.3011,38.0276,38.1889,33400.0
2007-02-28 11:50:00,54.45,54.54,54.08,54.08,35000.0,38.1959,38.259,37.9364,37.9364,35000.0
2007-02-28 11:55:00,54.08,54.44,54.07,54.08,49400.0,37.9364,38.1889,37.9293,37.9364,49400.0
2007-02-28 12:00:00,54.08,54.27,53.88,54.21,82200.0,37.9364,38.0696,37.7961,38.0276,82200.0
2007-02-28 12:05:00,53.97,54.15,53.88,54.07,45200.0,37.8592,37.9855,37.7961,37.9293,45200.0
2007-02-28 12:10:00,54.05,54.12,53.88,54.03,31600.0,37.9153,37.9644,37.7961,37.9013,31600.0
2007-02-28 12:15:00,53.95,54.12,53.91,54.08,43800.0,37.8452,37.9644,37.8171,37.9364,43800.0
2007-02-28 12:20:00,54.02,54.27,53.94,54.22,38400.0,37.8943,38.0696,37.8382,38.0346,38400.0
2007-02-28 12:25:00,54.24,54.27,54.15,54.18,62000.0,38.0486,38.0696,37.9855,38.0065,62000.0
2007-02-28 12:30:00,54.17,54.24,54.15,54.22,27400.0,37.9995,38.0486,37.9855,38.0346,27400.0
2007-02-28 12:35:00,54.23,54.32,54.22,54.3,33800.0,38.0416,38.1047,38.0346,38.0907,33800.0
2007-02-28 12:40:00,54.3,54.44,54.3,54.42,36600.0,38.0907,38.1889,38.0907,38.1749,36600.0
2007-02-28 12:45:00,54.44,54.5,54.41,54.43,54800.0,38.1889,38.231,38.1679,38.1819,54800.0
2007-02-28 12:50:00,54.43,54.5,54.43,54.46,23400.0,38.1819,38.231,38.1819,38.2029,23400.0
2007-02-28 12:55:00,54.48,54.5,54.38,54.41,19200.0,38.217,38.231,38.1468,38.1679,19200.0
2007-02-28 13:00:00,54.41,54.41,54.38,54.38,29200.0,38.1679,38.1679,38.1468,38.1468,29200.0
2007-02-28 13:05:00,54.38,54.38,54.3,54.32,10400.0,38.1468,38.1468,38.0907,38.1047,10400.0
2007-02-28 13:10:00,54.32,54.34,54.26,54.34,45000.0,38.1047,38.1187,38.0626,38.1187,45000.0
2007-02-28 13:15:00,54.37,54.42,54.29,54.42,18800.0,38.1398,38.1749,38.0837,38.1749,18800.0
2007-02-28 13:20:00,54.42,54.57,54.41,54.5,74200.0,38.1749,38.2801,38.1679,38.231,74200.0
2007-02-28 13:25:00,54.5,54.67,54.5,54.59,61200.0,38.231,38.3502,38.231,38.2941,61200.0
2007-02-28 13:30:00,54.59,54.67,54.59,54.65,108800.0,38.2941,38.3502,38.2941,38.3362,108800.0
2007-02-28 13:35:00,54.65,54.65,54.47,54.47,108800.0,38.3362,38.3362,38.2099,38.2099,108800.0
2007-02-28 13:40:00,54.47,54.48,54.42,54.44,41200.0,38.2099,38.217,38.1749,38.1889,41200.0
2007-02-28 13:45:00,54.44,54.49,54.38,54.38,34800.0,38.1889,38.224,38.1468,38.1468,34800.0
2007-02-28 13:50:00,54.38,54.4,54.32,54.37,55600.0,38.1468,38.1608,38.1047,38.1398,55600.0
2007-02-28 13:55:00,54.37,54.41,54.23,54.32,61800.0,38.1398,38.1679,38.0416,38.1047,61800.0
2007-02-28 14:00:00,54.33,54.45,54.27,54.45,36200.0,38.1117,38.1959,38.0696,38.1959,36200.0
2007-02-28 14:05:00,54.45,54.45,54.29,54.35,46200.0,38.1959,38.1959,38.0837,38.1258,46200.0
2007-02-28 14:10:00,54.34,54.34,54.2,54.21,41000.0,38.1187,38.1187,38.0205,38.0276,41000.0
2007-02-28 14:15:00,54.21,54.27,54.13,54.16,93600.0,38.0276,38.0696,37.9714,37.9925,93600.0
2007-02-28 14:20:00,54.15,54.23,54.12,54.17,56200.0,37.9855,38.0416,37.9644,37.9995,56200.0
2007-02-28 14:25:00,54.16,54.25,54.09,54.25,61000.0,37.9925,38.0556,37.9434,38.0556,61000.0
2007-02-28 14:30:00,54.24,54.29,54.11,54.24,54200.0,38.0486,38.0837,37.9574,38.0486,54200.0
2007-02-28 14:35:00,54.23,54.36,54.22,54.27,47400.0,38.0416,38.1328,38.0346,38.0696,47400.0
2007-02-28 14:40:00,54.28,54.36,54.28,54.34,24000.0,38.0767,38.1328,38.0767,38.1187,24000.0
2007-02-28 14:45:00,54.35,54.37,54.24,54.3,43600.0,38.1258,38.1398,38.0486,38.0907,43600.0
2007-02-28 14:50:00,54.31,54.35,54.19,54.25,33200.0,38.0977,38.1258,38.0135,38.0556,33200.0
2007-02-28 14:55:00,54.25,54.37,54.22,54.35,27400.0,38.0556,38.1398,38.0346,38.1258,27400.0
2007-02-28 15:00:00,54.35,54.37,54.23,54.23,22400.0,38.1258,38.1398,38.0416,38.0416,22400.0
2007-02-28 15:05:00,54.25,54.38,54.24,54.29,40400.0,38.0556,38.1468,38.0486,38.0837,40400.0
2007-02-28 15:10:00,54.31,54.47,54.31,54.44,38000.0,38.0977,38.2099,38.0977,38.1889,38000.0
2007-02-28 15:15:00,54.43,54.55,54.39,54.54,41200.0,38.1819,38.2661,38.1538,38.259,41200.0
2007-02-28 15:20:00,54.52,54.52,54.4,54.45,30600.0,38.245,38.245,38.1608,38.1959,30600.0
2007-02-28 15:25:00,54.45,54.47,54.38,54.41,25400.0,38.1959,38.2099,38.1468,38.1679,25400.0
2007-02-28 15:30:00,54.38,54.41,54.37,54.4,29800.0,38.1468,38.1679,38.1398,38.1608,29800.0
2007-02-28 15:35:00,54.4,54.51,54.4,54.42,49000.0,38.1608,38.238,38.1608,38.1749,49000.0
2007-02-28 15:40:00,54.42,54.43,54.27,54.27,52200.0,38.1749,38.1819,38.0696,38.0696,52200.0
2007-02-28 15:45:00,54.29,54.34,54.21,54.21,63200.0,38.0837,38.1187,38.0276,38.0276,63200.0
2007-02-28 15:50:00,54.21,54.31,54.13,54.22,66400.0,38.0276,38.0977,37.9714,38.0346,66400.0
2007-02-28 15:55:00,54.21,54.21,54.07,54.16,71200.0,38.0276,38.0276,37.9293,37.9925,71200.0
2007-03-01 09:30:00,53.25,53.38,53.08,53.16,87600.0,37.3541,37.4453,37.2349,37.291,87600.0
2007-03-01 09:35:00,53.13,53.38,53.01,53.22,152200.0,37.2699,37.4453,37.1858,37.3331,152200.0
2007-03-01 09:40:00,53.21,53.33,52.9,52.9,127600.0,37.3261,37.4102,37.1086,37.1086,127600.0
2007-03-01 09:45:00,52.91,53.15,52.76,53.08,129400.0,37.1156,37.284,37.0104,37.2349,129400.0
2007-03-01 09:50:00,52.99,53.1,52.85,52.92,118600.0,37.1717,37.2489,37.0735,37.1226,118600.0
2007-03-01 09:55:00,52.91,53.02,52.81,52.95,106600.0,37.1156,37.1928,37.0455,37.1437,106600.0
2007-03-01 10:00:00,52.96,53.66,52.86,53.55,131200.0,37.1507,37.6417,37.0805,37.5646,131200.0
2007-03-01 10:05:00,53.46,53.6,52.87,52.96,64400.0,37.5014,37.5996,37.0876,37.1507,64400.0
2007-03-01 10:10:00,52.99,53.71,52.99,53.41,71000.0,37.1717,37.6768,37.1717,37.4664,71000.0
2007-03-01 10:15:00,53.59,53.82,53.35,53.82,94000.0,37.5926,37.754,37.4243,37.754,94000.0
2007-03-01 10:20:00,53.82,53.9,53.35,53.53,102400.0,37.754,37.8101,37.4243,37.5505,102400.0
2007-03-01 10:25:00,53.55,53.95,53.41,53.74,60800.0,37.5646,37.8452,37.4664,37.6979,60800.0
2007-03-01 10:30:00,53.74,53.81,53.6,53.61,46400.0,37.6979,37.747,37.5996,37.6067,46400.0
2007-03-01 10:35:00,53.57,53.9,53.54,53.81,94400.0,37.5786,37.8101,37.5576,37.747,94400.0
2007-03-01 10:40:00,53.84,53.97,53.53,53.94,60800.0,37.768,37.8592,37.5505,37.8382,60800.0
2007-03-01 10:45:00,53.92,54.13,53.7,54.09,75600.0,37.8241,37.9714,37.6698,37.9434,75600.0
2007-03-01 10:50:00,54.09,54.38,53.71,54.32,105400.0,37.9434,38.1468,37.6768,38.1047,105400.0
2007-03-01 10:55:00,53.72,54.37,53.57,54.33,68200.0,37.6838,38.1398,37.5786,38.1117,68200.0
2007-03-01 11:00:00,53.71,54.49,53.7,53.9,131800.0,37.6768,38.224,37.6698,37.8101,131800.0
2007-03-01 11:05:00,54.34,54.34,53.56,54.03,79800.0,38.1187,38.1187,37.5716,37.9013,79800.0
2007-03-01 11:10:00,54.03,54.19,53.87,54.12,74600.0,37.9013,38.0135,37.789,37.9644,74600.0
2007-03-01 11:15:00,54.11,54.35,54.09,54.21,41600.0,37.9574,38.1258,37.9434,38.0276,41600.0
2007-03-01 11:20:00,54.27,54.4,54.13,54.15,67600.0,38.0696,38.1608,37.9714,37.9855,67600.0
2007-03-01 11:25:00,54.23,54.43,54.13,54.31,55400.0,38.0416,38.1819,37.9714,38.0977,55400.0
2007-03-01 11:30:00,54.32,54.45,53.96,54.32,58400.0,38.1047,38.1959,37.8522,38.1047,58400.0
2007-03-01 11:35:00,54.32,54.42,54.09,54.33,50800.0,38.1047,38.1749,37.9434,38.1117,50800.0
2007-03-01 11:40:00,54.25,54.41,54.13,54.35,47000.0,38.0556,38.1679,37.9714,38.1258,47000.0
2007-03-01 11:45:00,54.21,54.49,54.2,54.33,66800.0,38.0276,38.224,38.0205,38.1117,66800.0
2007-03-01 11:50:00,54.33,54.43,54.24,54.26,38600.0,38.1117,38.1819,38.0486,38.0626,38600.0
2007-03-01 11:55:00,54.33,54.41,54.05,54.2,113600.0,38.1117,38.1679,37.9153,38.0205,113600.0
2007-03-01 12:00:00,54.2,54.47,54.15,54.3,44800.0,38.0205,38.2099,37.9855,38.0907,44800.0
2007-03-01 12:05:00,54.34,54.34,54.04,54.15,33400.0,38.1187,38.1187,37.9083,37.9855,33400.0
2007-03-01 12:10:00,54.15,54.3,54.06,54.07,31200.0,37.9855,38.0907,37.9223,37.9293,31200.0
2007-03-01 12:15:00,54.1,54.27,53.94,53.95,50000.0,37.9504,38.0696,37.8382,37.8452,50000.0
2007-03-01 12:20:00,53.96,54.0,53.86,53.98,93600.0,37.8522,37.8802,37.782,37.8662,93600.0
2007-03-01 12:25:00,53.98,53.99,53.88,53.9,49000.0,37.8662,37.8732,37.7961,37.8101,49000.0
2007-03-01 12:30:00,53.9,53.96,53.81,53.9,32000.0,37.8101,37.8522,37.747,37.8101,32000.0
2007-03-01 12:35:00,53.89,53.95,53.88,53.95,16600.0,37.8031,37.8452,37.7961,37.8452,16600.0
2007-03-01 12:40:00,53.95,54.1,53.93,54.06,35200.0,37.8452,37.9504,37.8311,37.9223,35200.0
2007-03-01 12:45:00,54.09,54.32,54.08,54.3,59200.0,37.9434,38.1047,37.9364,38.0907,59200.0
2007-03-01 12:50:00,54.27,54.36,54.23,54.3,25800.0,38.0696,38.1328,38.0416,38.0907,25800.0
2007-03-01 12:55:00,54.3,54.3,54.22,54.24,23200.0,38.0907,38.0907,38.0346,38.0486,23200.0
2007-03-01 13:00:00,54.26,54.28,54.16,54.27,23600.0,38.0626,38.0767,37.9925,38.0696,23600.0
2007-03-01 13:05:00,54.27,54.34,54.21,54.21,12000.0,38.0696,38.1187,38.0276,38.0276,12000.0
2007-03-01 13:10:00,54.21,54.28,54.2,54.25,18400.0,38.0276,38.0767,38.0205,38.0556,18400.0
2007-03-01 13:15:00,54.25,54.32,54.24,54.27,13200.0,38.0556,38.1047,38.0486,38.0696,13200.0
2007-03-01 13:20:00,54.29,54.29,54.24,54.24,14400.0,38.0837,38.0837,38.0486,38.0486,14400.0
2007-03-01 13:25:00,54.24,54.3,54.24,54.3,7800.0,38.0486,38.0907,38.0486,38.0907,7800.0
2007-03-01 13:30:00,54.3,54.35,54.22,54.22,22800.0,38.0907,38.1258,38.0346,38.0346,22800.0
2007-03-01 13:35:00,54.22,54.22,54.1,54.13,33400.0,38.0346,38.0346,37.9504,37.9714,33400.0
2007-03-01 13:40:00,54.16,54.2,54.07,54.2,22400.0,37.9925,38.0205,37.9293,38.0205,22400.0
2007-03-01 13:45:00,54.2,54.29,54.18,54.26,22800.0,38.0205,38.0837,38.0065,38.0626,22800.0
2007-03-01 13:50:00,54.23,54.37,54.2,54.34,44800.0,38.0416,38.1398,38.0205,38.1187,44800.0
2007-03-01 13:55:00,54.35,54.47,54.32,54.41,28600.0,38.1258,38.2099,38.1047,38.1679,28600.0
2007-03-01 14:00:00,54.42,54.65,54.42,54.65,69000.0,38.1749,38.3362,38.1749,38.3362,69000.0
2007-03-01 14:05:00,54.65,54.73,54.5,54.58,53800.0,38.3362,38.3923,38.231,38.2871,53800.0
2007-03-01 14:10:00,54.55,54.56,54.48,54.55,41400.0,38.2661,38.2731,38.217,38.2661,41400.0
2007-03-01 14:15:00,54.56,54.73,54.5,54.52,49600.0,38.2731,38.3923,38.231,38.245,49600.0
2007-03-01 14:20:00,54.5,54.56,54.43,54.54,38600.0,38.231,38.2731,38.1819,38.259,38600.0
2007-03-01 14:25:00,54.53,54.53,54.26,54.28,22200.0,38.252,38.252,38.0626,38.0767,22200.0
2007-03-01 14:30:00,54.27,54.45,54.27,54.43,24600.0,38.0696,38.1959,38.0696,38.1819,24600.0
2007-03-01 14:35:00,54.45,54.5,54.39,54.4,21400.0,38.1959,38.231,38.1538,38.1608,21400.0
2007-03-01 14:40:00,54.4,54.42,54.27,54.31,21800.0,38.1608,38.1749,38.0696,38.0977,21800.0
2007-03-01 14:45:00,54.32,54.5,54.32,54.42,27600.0,38.1047,38.231,38.1047,38.1749,27600.0
2007-03-01 14:50:00,54.44,54.54,54.4,54.44,28200.0,38.1889,38.259,38.1608,38.1889,28200.0
2007-03-01 14:55:00,54.41,54.49,54.35,54.42,37000.0,38.1679,38.224,38.1258,38.1749,37000.0
2007-03-01 15:00:00,54.45,54.49,54.36,54.43,55400.0,38.1959,38.224,38.1328,38.1819,55400.0
2007-03-01 15:05:00,54.4,54.45,54.35,54.35,29400.0,38.1608,38.1959,38.1258,38.1258,29400.0
2007-03-01 15:10:00,54.35,54.46,54.31,54.39,31600.0,38.1258,38.2029,38.0977,38.1538,31600.0
2007-03-01 15:15:00,54.4,54.46,54.31,54.36,43400.0,38.1608,38.2029,38.0977,38.1328,43400.0
2007-03-01 15:20:00,54.34,54.38,54.14,54.16,84000.0,38.1187,38.1468,37.9784,37.9925,84000.0
2007-03-01 15:25:00,54.15,54.22,54.01,54.19,77400.0,37.9855,38.0346,37.8873,38.0135,77400.0
2007-03-01 15:30:00,54.19,54.25,54.04,54.08,44000.0,38.0135,38.0556,37.9083,37.9364,44000.0
2007-03-01 15:35:00,54.09,54.14,54.02,54.14,41400.0,37.9434,37.9784,37.8943,37.9784,41400.0
2007-03-01 15:40:00,54.13,54.13,53.99,54.0,78000.0,37.9714,37.9714,37.8732,37.8802,78000.0
2007-03-01 15:45:00,54.0,54.02,53.93,53.96,80600.0,37.8802,37.8943,37.8311,37.8522,80600.0
2007-03-01 15:50:00,53.98,54.07,53.95,53.99,90800.0,37.8662,37.9293,37.8452,37.8732,90800.0
2007-03-01 15:55:00,53.99,54.14,53.95,54.05,113200.0,37.8732,37.9784,37.8452,37.9153,113200.0
2007-03-02 09:30:00,53.94,53.94,53.94,53.94,1400.0,37.8382,37.8382,37.8382,37.8382,1400.0
2007-03-02 09:35:00,53.9,53.9,53.28,53.58,136600.0,37.8101,37.8101,37.3752,37.5856,136600.0
2007-03-02 09:40:00,53.58,53.94,53.58,53.76,102200.0,37.5856,37.8382,37.5856,37.7119,102200.0
2007-03-02 09:45:00,53.78,53.9,53.74,53.76,38000.0,37.7259,37.8101,37.6979,37.7119,38000.0
2007-03-02 09:50:00,53.74,53.74,53.63,53.65,58000.0,37.6979,37.6979,37.6207,37.6347,58000.0
2007-03-02 09:55:00,53.66,53.7,53.59,53.65,56600.0,37.6417,37.6698,37.5926,37.6347,56600.0
2007-03-02 10:00:00,53.66,53.75,53.32,53.61,100800.0,37.6417,37.7049,37.4032,37.6067,100800.0
2007-03-02 10:05:00,53.61,53.67,53.47,53.52,42200.0,37.6067,37.6488,37.5085,37.5435,42200.0
2007-03-02 10:10:00,53.51,53.7,53.48,53.5,79800.0,37.5365,37.6698,37.5155,37.5295,79800.0
2007-03-02 10:15:00,53.5,53.51,53.38,53.4,52400.0,37.5295,37.5365,37.4453,37.4594,52400.0
2007-03-02 10:20:00,53.42,53.42,53.17,53.21,69400.0,37.4734,37.4734,37.298,37.3261,69400.0
2007-03-02 10:25:00,53.2,53.33,53.13,53.31,84600.0,37.3191,37.4102,37.2699,37.3962,84600.0
2007-03-02 10:30:00,53.33,53.43,53.27,53.43,41600.0,37.4102,37.4804,37.3682,37.4804,41600.0
2007-03-02 10:35:00,53.41,53.48,53.35,53.39,47000.0,37.4664,37.5155,37.4243,37.4523,47000.0
2007-03-02 10:40:00,53.35,53.59,53.31,53.55,79200.0,37.4243,37.5926,37.3962,37.5646,79200.0
2007-03-02 10:45:00,53.52,53.75,53.42,53.65,84600.0,37.5435,37.7049,37.4734,37.6347,84600.0
2007-03-02 10:50:00,53.63,53.69,53.51,53.57,55600.0,37.6207,37.6628,37.5365,37.5786,55600.0
2007-03-02 10:55:00,53.56,53.56,53.38,53.45,37800.0,37.5716,37.5716,37.4453,37.4944,37800.0
2007-03-02 11:00:00,53.49,53.5,53.35,53.45,23600.0,37.5225,37.5295,37.4243,37.4944,23600.0
2007-03-02 11:05:00,53.45,53.53,53.38,53.49,36800.0,37.4944,37.5505,37.4453,37.5225,36800.0
2007-03-02 11:10:00,53.49,53.49,53.35,53.46,33200.0,37.5225,37.5225,37.4243,37.5014,33200.0
2007-03-02 11:15:00,53.47,53.6,53.37,53.37,46000.0,37.5085,37.5996,37.4383,37.4383,46000.0
2007-03-02 11:20:00,53.4,53.46,53.25,53.29,55800.0,37.4594,37.5014,37.3541,37.3822,55800.0
2007-03-02 11:25:00,53.3,53.3,53.15,53.16,49600.0,37.3892,37.3892,37.284,37.291,49600.0
2007-03-02 11:30:00,53.16,53.18,53.13,53.15,33600.0,37.291,37.305,37.2699,37.284,33600.0
2007-03-02 11:35:00,53.15,53.15,53.06,53.1,43400.0,37.284,37.284,37.2208,37.2489,43400.0
2007-03-02 11:40:00,53.1,53.15,53.05,53.13,45000.0,37.2489,37.284,37.2138,37.2699,45000.0
2007-03-02 11:45:00,53.1,53.15,53.09,53.09,76600.0,37.2489,37.284,37.2419,37.2419,76600.0
2007-03-02 11:50:00,53.08,53.15,53.08,53.11,33800.0,37.2349,37.284,37.2349,37.2559,33800.0
2007-03-02 11:55:00,53.1,53.15,53.09,53.13,10000.0,37.2489,37.284,37.2419,37.2699,10000.0
2007-03-02 12:00:00,53.13,53.17,53.09,53.13,27600.0,37.2699,37.298,37.2419,37.2699,27600.0
2007-03-02 12:05:00,53.12,53.15,53.03,53.07,46600.0,37.2629,37.284,37.1998,37.2279,46600.0
2007-03-02 12:10:00,53.07,53.12,53.0,53.02,31800.0,37.2279,37.2629,37.1788,37.1928,31800.0
2007-03-02 12:15:00,53.01,53.02,52.82,52.82,105400.0,37.1858,37.1928,37.0525,37.0525,105400.0
2007-03-02 12:20:00,52.82,52.95,52.77,52.92,45800.0,37.0525,37.1437,37.0174,37.1226,45800.0
2007-03-02 12:25:00,52.91,52.95,52.88,52.88,25800.0,37.1156,37.1437,37.0946,37.0946,25800.0
2007-03-02 12:30:00,52.88,52.94,52.83,52.85,59200.0,37.0946,37.1367,37.0595,37.0735,59200.0
2007-03-02 12:35:00,52.85,52.86,52.82,52.84,23600.0,37.0735,37.0805,37.0525,37.0665,23600.0
2007-03-02 12:40:00,52.85,52.85,52.64,52.7,53000.0,37.0735,37.0735,36.9262,36.9683,53000.0
2007-03-02 12:45:00,52.72,52.82,52.67,52.67,31400.0,36.9823,37.0525,36.9473,36.9473,31400.0
2007-03-02 12:50:00,52.68,52.84,52.67,52.81,27000.0,36.9543,37.0665,36.9473,37.0455,27000.0
2007-03-02 12:55:00,52.81,52.9,52.75,52.85,25000.0,37.0455,37.1086,37.0034,37.0735,25000.0
2007-03-02 13:00:00,52.85,52.86,52.75,52.86,32000.0,37.0735,37.0805,37.0034,37.0805,32000.0
2007-03-02 13:05:00,52.84,52.88,52.83,52.88,40400.0,37.0665,37.0946,37.0595,37.0946,40400.0
2007-03-02 13:10:00,52.92,52.98,52.84,52.94,30200.0,37.1226,37.1647,37.0665,37.1367,30200.0
2007-03-02 13:15:00,52.93,52.99,52.84,52.85,27000.0,37.1297,37.1717,37.0665,37.0735,27000.0
2007-03-02 13:20:00,52.85,52.92,52.79,52.88,44600.0,37.0735,37.1226,37.0314,37.0946,44600.0
2007-03-02 13:25:00,52.85,52.95,52.72,52.75,73800.0,37.0735,37.1437,36.9823,37.0034,73800.0
2007-03-02 13:30:00,52.77,52.79,52.63,52.76,56000.0,37.0174,37.0314,36.9192,37.0104,56000.0
2007-03-02 13:35:00,52.76,52.82,52.74,52.78,29400.0,37.0104,37.0525,36.9964,37.0244,29400.0
2007-03-02 13:40:00,52.77,52.84,52.69,52.74,28400.0,37.0174,37.0665,36.9613,36.9964,28400.0
2007-03-02 13:45:00,52.72,52.77,52.65,52.74,19200.0,36.9823,37.0174,36.9332,36.9964,19200.0
2007-03-02 13:50:00,52.76,52.76,52.67,52.68,28200.0,37.0104,37.0104,36.9473,36.9543,28200.0
2007-03-02 13:55:00,52.68,52.74,52.63,52.7,21400.0,36.9543,36.9964,36.9192,36.9683,21400.0
2007-03-02 14:00:00,52.72,52.78,52.66,52.72,35800.0,36.9823,37.0244,36.9403,36.9823,35800.0
2007-03-02 14:05:00,52.73,52.78,52.68,52.77,23800.0,36.9894,37.0244,36.9543,37.0174,23800.0
2007-03-02 14:10:00,52.77,52.81,52.74,52.79,21400.0,37.0174,37.0455,36.9964,37.0314,21400.0
2007-03-02 14:15:00,52.79,52.8,52.63,52.7,37200.0,37.0314,37.0385,36.9192,36.9683,37200.0
2007-03-02 14:20:00,52.69,52.76,52.63,52.73,41200.0,36.9613,37.0104,36.9192,36.9894,41200.0
2007-03-02 14:25:00,52.73,52.73,52.63,52.68,68800.0,36.9894,36.9894,36.9192,36.9543,68800.0
2007-03-02 14:30:00,52.7,52.82,52.7,52.7,26800.0,36.9683,37.0525,36.9683,36.9683,26800.0
2007-03-02 14:35:00,52.69,52.88,52.66,52.88,27400.0,36.9613,37.0946,36.9403,37.0946,27400.0
2007-03-02 14:40:00,52.88,53.06,52.86,53.01,86800.0,37.0946,37.2208,37.0805,37.1858,86800.0
2007-03-02 14:45:00,53.01,53.01,52.87,52.92,22800.0,37.1858,37.1858,37.0876,37.1226,22800.0
2007-03-02 14:50:00,52.93,52.96,52.88,52.96,25800.0,37.1297,37.1507,37.0946,37.1507,25800.0
2007-03-02 14:55:00,52.96,52.96,52.75,52.76,46400.0,37.1507,37.1507,37.0034,37.0104,46400.0
2007-03-02 15:00:00,52.78,52.99,52.77,52.89,37800.0,37.0244,37.1717,37.0174,37.1016,37800.0
2007-03-02 15:05:00,52.87,52.88,52.74,52.84,36200.0,37.0876,37.0946,36.9964,37.0665,36200.0
2007-03-02 15:10:00,52.84,53.01,52.8,53.0,29000.0,37.0665,37.1858,37.0385,37.1788,29000.0
2007-03-02 15:15:00,52.99,53.12,52.87,52.99,111200.0,37.1717,37.2629,37.0876,37.1717,111200.0
2007-03-02 15:20:00,52.98,53.05,52.93,52.96,66000.0,37.1647,37.2138,37.1297,37.1507,66000.0
2007-03-02 15:25:00,52.97,52.98,52.92,52.95,25600.0,37.1577,37.1647,37.1226,37.1437,25600.0
2007-03-02 15:30:00,52.94,52.97,52.79,52.81,35600.0,37.1367,37.1577,37.0314,37.0455,35600.0
2007-03-02 15:35:00,52.85,52.85,52.8,52.8,73000.0,37.0735,37.0735,37.0385,37.0385,73000.0
2007-03-02 15:40:00,52.82,52.92,52.77,52.78,57000.0,37.0525,37.1226,37.0174,37.0244,57000.0
2007-03-02 15:45:00,52.77,52.77,52.74,52.77,59400.0,37.0174,37.0174,36.9964,37.0174,59400.0
2007-03-02 15:50:00,52.75,52.79,52.65,52.66,76000.0,37.0034,37.0314,36.9332,36.9403,76000.0
2007-03-02 15:55:00,52.66,52.73,52.55,52.55,128000.0,36.9403,36.9894,36.8631,36.8631,128000.0
2007-03-05 09:30:00,51.95,51.98,51.95,51.98,400.0,36.4422,36.4632,36.4422,36.4632,400.0
2007-03-05 09:35:00,51.95,52.5,51.88,52.16,260600.0,36.4422,36.828,36.3931,36.5895,260600.0
2007-03-05 09:40:00,52.2,52.38,51.91,51.95,138000.0,36.6176,36.7438,36.4141,36.4422,138000.0
2007-03-05 09:45:00,51.97,52.13,51.87,51.94,93200.0,36.4562,36.5685,36.3861,36.4352,93200.0
2007-03-05 09:50:00,51.95,52.33,51.77,52.29,151000.0,36.4422,36.7088,36.3159,36.6807,151000.0
2007-03-05 09:55:00,52.3,52.63,52.19,52.6,143000.0,36.6877,36.9192,36.6106,36.8982,143000.0
2007-03-05 10:00:00,52.6,52.7,52.24,52.38,187600.0,36.8982,36.9683,36.6456,36.7438,187600.0
2007-03-05 10:05:00,52.38,52.64,52.32,52.59,65800.0,36.7438,36.9262,36.7017,36.8911,65800.0
2007-03-05 10:10:00,52.59,52.96,52.59,52.76,123000.0,36.8911,37.1507,36.8911,37.0104,123000.0
2007-03-05 10:15:00,52.74,52.91,52.68,52.7,88600.0,36.9964,37.1156,36.9543,36.9683,88600.0
2007-03-05 10:20:00,52.7,52.7,52.49,52.59,58200.0,36.9683,36.9683,36.821,36.8911,58200.0
2007-03-05 10:25:00,52.57,52.59,52.4,52.53,54600.0,36.8771,36.8911,36.7579,36.8491,54600.0
2007-03-05 10:30:00,52.58,52.62,52.29,52.32,31200.0,36.8841,36.9122,36.6807,36.7017,31200.0
2007-03-05 10:35:00,52.32,52.38,52.25,52.3,27400.0,36.7017,36.7438,36.6526,36.6877,27400.0
2007-03-05 10:40:00,52.3,52.56,52.27,52.51,54000.0,36.6877,36.8701,36.6667,36.835,54000.0
2007-03-05 10:45:00,52.51,52.53,52.45,52.49,15600.0,36.835,36.8491,36.7929,36.821,15600.0
2007-03-05 10:50:00,52.48,52.6,52.43,52.6,21800.0,36.814,36.8982,36.7789,36.8982,21800.0
2007-03-05 10:55:00,52.58,52.7,52.58,52.7,32000.0,36.8841,36.9683,36.8841,36.9683,32000.0
2007-03-05 11:00:00,52.67,52.71,52.6,52.63,26200.0,36.9473,36.9753,36.8982,36.9192,26200.0
2007-03-05 11:05:00,52.62,52.93,52.62,52.92,42200.0,36.9122,37.1297,36.9122,37.1226,42200.0
2007-03-05 11:10:00,52.93,52.95,52.77,52.81,41800.0,37.1297,37.1437,37.0174,37.0455,41800.0
2007-03-05 11:15:00,52.81,52.99,52.76,52.98,98000.0,37.0455,37.1717,37.0104,37.1647,98000.0
2007-03-05 11:20:00,52.98,52.99,52.8,52.82,75000.0,37.1647,37.1717,37.0385,37.0525,75000.0
2007-03-05 11:25:00,52.8,52.91,52.76,52.85,104800.0,37.0385,37.1156,37.0104,37.0735,104800.0
2007-03-05 11:30:00,52.83,52.85,52.63,52.68,68800.0,37.0595,37.0735,36.9192,36.9543,68800.0
2007-03-05 11:35:00,52.68,52.68,52.44,52.45,114200.0,36.9543,36.9543,36.7859,36.7929,114200.0
2007-03-05 11:40:00,52.46,52.49,52.34,52.45,115400.0,36.8,36.821,36.7158,36.7929,115400.0
2007-03-05 11:45:00,52.44,52.62,52.43,52.43,43800.0,36.7859,36.9122,36.7789,36.7789,43800.0
2007-03-05 11:50:00,52.42,52.58,52.42,52.48,36200.0,36.7719,36.8841,36.7719,36.814,36200.0
2007-03-05 11:55:00,52.47,52.48,52.38,52.4,20800.0,36.807,36.814,36.7438,36.7579,20800.0
2007-03-05 12:00:00,52.38,52.48,52.32,52.41,48000.0,36.7438,36.814,36.7017,36.7649,48000.0
2007-03-05 12:05:00,52.4,52.42,52.35,52.41,47200.0,36.7579,36.7719,36.7228,36.7649,47200.0
2007-03-05 12:10:00,52.43,52.52,52.43,52.5,49800.0,36.7789,36.842,36.7789,36.828,49800.0
2007-03-05 12:15:00,52.51,52.54,52.5,52.51,27600.0,36.835,36.8561,36.828,36.835,27600.0
2007-03-05 12:20:00,52.51,52.64,52.5,52.6,20800.0,36.835,36.9262,36.828,36.8982,20800.0
2007-03-05 12:25:00,52.63,52.65,52.6,52.6,8000.0,36.9192,36.9332,36.8982,36.8982,8000.0
2007-03-05 12:30:00,52.6,52.6,52.5,52.51,41600.0,36.8982,36.8982,36.828,36.835,41600.0
2007-03-05 12:35:00,52.51,52.56,52.49,52.56,47400.0,36.835,36.8701,36.821,36.8701,47400.0
2007-03-05 12:40:00,52.56,52.8,52.56,52.76,55400.0,36.8701,37.0385,36.8701,37.0104,55400.0
2007-03-05 12:45:00,52.76,52.81,52.71,52.77,25200.0,37.0104,37.0455,36.9753,37.0174,25200.0
2007-03-05 12:50:00,52.77,52.8,52.67,52.73,21000.0,37.0174,37.0385,36.9473,36.9894,21000.0
2007-03-05 12:55:00,52.72,52.72,52.6,52.63,16200.0,36.9823,36.9823,36.8982,36.9192,16200.0
2007-03-05 13:00:00,52.63,52.66,52.56,52.56,21400.0,36.9192,36.9403,36.8701,36.8701,21400.0
2007-03-05 13:05:00,52.56,52.56,52.41,52.45,33400.0,36.8701,36.8701,36.7649,36.7929,33400.0
2007-03-05 13:10:00,52.44,52.53,52.43,52.47,49400.0,36.7859,36.8491,36.7789,36.807,49400.0
2007-03-05 13:15:00,52.44,52.5,52.41,52.42,29600.0,36.7859,36.828,36.7649,36.7719,29600.0
2007-03-05 13:20:00,52.42,52.49,52.42,52.47,25400.0,36.7719,36.821,36.7719,36.807,25400.0
2007-03-05 13:25:00,52.46,52.5,52.38,52.5,19600.0,36.8,36.828,36.7438,36.828,19600.0
2007-03-05 13:30:00,52.5,52.55,52.44,52.53,44000.0,36.828,36.8631,36.7859,36.8491,44000.0
2007-03-05 13:35:00,52.53,52.58,52.49,52.55,21400.0,36.8491,36.8841,36.821,36.8631,21400.0
2007-03-05 13:40:00,52.55,52.83,52.52,52.77,59200.0,36.8631,37.0595,36.842,37.0174,59200.0
2007-03-05 13:45:00,52.8,52.98,52.79,52.97,99000.0,37.0385,37.1647,37.0314,37.1577,99000.0
2007-03-05 13:50:00,52.97,53.07,52.97,52.99,100000.0,37.1577,37.2279,37.1577,37.1717,100000.0
2007-03-05 13:55:00,52.99,53.1,52.96,53.1,37600.0,37.1717,37.2489,37.1507,37.2489,37600.0
2007-03-05 14:00:00,53.09,53.2,53.06,53.1,87200.0,37.2419,37.3191,37.2208,37.2489,87200.0
2007-03-05 14:05:00,53.12,53.29,53.12,53.23,91000.0,37.2629,37.3822,37.2629,37.3401,91000.0
2007-03-05 14:10:00,53.24,53.27,53.12,53.12,84200.0,37.3471,37.3682,37.2629,37.2629,84200.0
2007-03-05 14:15:00,53.12,53.16,53.0,53.15,50200.0,37.2629,37.291,37.1788,37.284,50200.0
2007-03-05 14:20:00,53.12,53.18,53.06,53.12,58000.0,37.2629,37.305,37.2208,37.2629,58000.0
2007-03-05 14:25:00,53.12,53.13,53.02,53.05,61200.0,37.2629,37.2699,37.1928,37.2138,61200.0
2007-03-05 14:30:00,53.05,53.06,52.94,52.95,70400.0,37.2138,37.2208,37.1367,37.1437,70400.0
2007-03-05 14:35:00,52.95,53.03,52.92,53.01,38600.0,37.1437,37.1998,37.1226,37.1858,38600.0
2007-03-05 14:40:00,53.02,53.07,52.97,52.99,56400.0,37.1928,37.2279,37.1577,37.1717,56400.0
2007-03-05 14:45:00,52.99,53.02,52.96,52.99,65600.0,37.1717,37.1928,37.1507,37.1717,65600.0
2007-03-05 14:50:00,53.01,53.05,52.92,52.92,92800.0,37.1858,37.2138,37.1226,37.1226,92800.0
2007-03-05 14:55:00,52.92,52.98,52.91,52.94,31200.0,37.1226,37.1647,37.1156,37.1367,31200.0
2007-03-05 15:00:00,52.95,52.98,52.84,52.85,62800.0,37.1437,37.1647,37.0665,37.0735,62800.0
2007-03-05 15:05:00,52.84,52.84,52.56,52.57,86400.0,37.0665,37.0665,36.8701,36.8771,86400.0
2007-03-05 15:10:00,52.56,52.62,52.49,52.54,83200.0,36.8701,36.9122,36.821,36.8561,83200.0
2007-03-05 15:15:00,52.53,52.66,52.52,52.61,70600.0,36.8491,36.9403,36.842,36.9052,70600.0
2007-03-05 15:20:00,52.62,52.62,52.51,52.55,138000.0,36.9122,36.9122,36.835,36.8631,138000.0
2007-03-05 15:25:00,52.55,52.63,52.54,52.6,71400.0,36.8631,36.9192,36.8561,36.8982,71400.0
2007-03-05 15:30:00,52.6,52.63,52.41,52.44,66400.0,36.8982,36.9192,36.7649,36.7859,66400.0
2007-03-05 15:35:00,52.44,52.56,52.44,52.49,79800.0,36.7859,36.8701,36.7859,36.821,79800.0
2007-03-05 15:40:00,52.49,52.5,52.34,52.35,92600.0,36.821,36.828,36.7158,36.7228,92600.0
2007-03-05 15:45:00,52.35,52.41,52.26,52.32,123200.0,36.7228,36.7649,36.6597,36.7017,123200.0
2007-03-05 15:50:00,52.32,52.35,52.17,52.2,117200.0,36.7017,36.7228,36.5965,36.6176,117200.0
2007-03-05 15:55:00,52.19,52.24,52.04,52.14,166200.0,36.6106,36.6456,36.5053,36.5755,166200.0
2007-03-06 09:30:00,52.84,52.96,52.75,52.85,76400.0,37.0665,37.1507,37.0034,37.0735,76400.0
2007-03-06 09:35:00,52.84,53.27,52.84,53.24,243400.0,37.0665,37.3682,37.0665,37.3471,243400.0
2007-03-06 09:40:00,53.24,53.41,53.12,53.19,165800.0,37.3471,37.4664,37.2629,37.312,165800.0
2007-03-06 09:45:00,53.17,53.21,52.85,52.87,90800.0,37.298,37.3261,37.0735,37.0876,90800.0
2007-03-06 09:50:00,52.85,53.05,52.73,53.05,91800.0,37.0735,37.2138,36.9894,37.2138,91800.0
2007-03-06 09:55:00,53.05,53.34,52.99,53.28,153200.0,37.2138,37.4173,37.1717,37.3752,153200.0
2007-03-06 10:00:00,53.26,53.45,53.05,53.3,135000.0,37.3611,37.4944,37.2138,37.3892,135000.0
2007-03-06 10:05:00,53.3,53.37,53.13,53.18,78000.0,37.3892,37.4383,37.2699,37.305,78000.0
2007-03-06 10:10:00,53.18,53.37,53.07,53.33,112000.0,37.305,37.4383,37.2279,37.4102,112000.0
2007-03-06 10:15:00,53.34,53.38,53.21,53.31,103600.0,37.4173,37.4453,37.3261,37.3962,103600.0
2007-03-06 10:20:00,53.3,53.37,53.2,53.34,54800.0,37.3892,37.4383,37.3191,37.4173,54800.0
2007-03-06 10:25:00,53.35,53.62,53.34,53.56,207800.0,37.4243,37.6137,37.4173,37.5716,207800.0
2007-03-06 10:30:00,53.56,53.81,53.51,53.7,258200.0,37.5716,37.747,37.5365,37.6698,258200.0
2007-03-06 10:35:00,53.69,53.71,53.53,53.55,94000.0,37.6628,37.6768,37.5505,37.5646,94000.0
2007-03-06 10:40:00,53.56,53.58,53.27,53.27,173400.0,37.5716,37.5856,37.3682,37.3682,173400.0
2007-03-06 10:45:00,53.27,53.27,53.02,53.15,81000.0,37.3682,37.3682,37.1928,37.284,81000.0
2007-03-06 10:50:00,53.15,53.34,53.13,53.25,289000.0,37.284,37.4173,37.2699,37.3541,289000.0
2007-03-06 10:55:00,53.25,53.25,52.99,53.03,83600.0,37.3541,37.3541,37.1717,37.1998,83600.0
2007-03-06 11:00:00,53.03,53.27,52.97,53.13,145000.0,37.1998,37.3682,37.1577,37.2699,145000.0
2007-03-06 11:05:00,53.12,53.13,53.02,53.05,85200.0,37.2629,37.2699,37.1928,37.2138,85200.0
2007-03-06 11:10:00,53.05,53.17,52.99,53.14,32000.0,37.2138,37.298,37.1717,37.277,32000.0
2007-03-06 11:15:00,53.12,53.25,52.99,53.15,63600.0,37.2629,37.3541,37.1717,37.284,63600.0
2007-03-06 11:20:00,53.13,53.15,53.04,53.1,48200.0,37.2699,37.284,37.2068,37.2489,48200.0
2007-03-06 11:25:00,53.1,53.18,53.05,53.17,54400.0,37.2489,37.305,37.2138,37.298,54400.0
2007-03-06 11:30:00,53.17,53.2,53.05,53.15,43600.0,37.298,37.3191,37.2138,37.284,43600.0
2007-03-06 11:35:00,53.16,53.19,53.08,53.13,33600.0,37.291,37.312,37.2349,37.2699,33600.0
2007-03-06 11:40:00,53.13,53.3,53.12,53.3,147200.0,37.2699,37.3892,37.2629,37.3892,147200.0
2007-03-06 11:45:00,53.3,53.35,53.17,53.18,186800.0,37.3892,37.4243,37.298,37.305,186800.0
2007-03-06 11:50:00,53.22,53.3,53.2,53.22,16600.0,37.3331,37.3892,37.3191,37.3331,16600.0
2007-03-06 11:55:00,53.22,53.3,53.22,53.29,22200.0,37.3331,37.3892,37.3331,37.3822,22200.0
2007-03-06 12:00:00,53.27,53.36,53.24,53.24,30200.0,37.3682,37.4313,37.3471,37.3471,30200.0
2007-03-06 12:05:00,53.24,53.29,53.19,53.29,21200.0,37.3471,37.3822,37.312,37.3822,21200.0
2007-03-06 12:10:00,53.29,53.29,53.13,53.16,44600.0,37.3822,37.3822,37.2699,37.291,44600.0
2007-03-06 12:15:00,53.17,53.24,53.16,53.24,28800.0,37.298,37.3471,37.291,37.3471,28800.0
2007-03-06 12:20:00,53.24,53.24,53.13,53.13,33400.0,37.3471,37.3471,37.2699,37.2699,33400.0
2007-03-06 12:25:00,53.13,53.24,53.13,53.24,20000.0,37.2699,37.3471,37.2699,37.3471,20000.0
2007-03-06 12:30:00,53.24,53.34,53.22,53.32,34000.0,37.3471,37.4173,37.3331,37.4032,34000.0
2007-03-06 12:35:00,53.34,53.34,53.23,53.25,23400.0,37.4173,37.4173,37.3401,37.3541,23400.0
2007-03-06 12:40:00,53.26,53.3,53.24,53.27,11800.0,37.3611,37.3892,37.3471,37.3682,11800.0
2007-03-06 12:45:00,53.31,53.38,53.31,53.37,17400.0,37.3962,37.4453,37.3962,37.4383,17400.0
2007-03-06 12:50:00,53.38,53.41,53.32,53.34,20000.0,37.4453,37.4664,37.4032,37.4173,20000.0
2007-03-06 12:55:00,53.35,53.35,53.26,53.35,43800.0,37.4243,37.4243,37.3611,37.4243,43800.0
2007-03-06 13:00:00,53.37,53.5,53.35,53.49,123800.0,37.4383,37.5295,37.4243,37.5225,123800.0
2007-03-06 13:05:00,53.49,53.49,53.42,53.45,45600.0,37.5225,37.5225,37.4734,37.4944,45600.0
2007-03-06 13:10:00,53.45,53.5,53.4,53.42,27800.0,37.4944,37.5295,37.4594,37.4734,27800.0
2007-03-06 13:15:00,53.42,53.42,53.32,53.35,29800.0,37.4734,37.4734,37.4032,37.4243,29800.0
2007-03-06 13:20:00,53.34,53.45,53.29,53.45,45200.0,37.4173,37.4944,37.3822,37.4944,45200.0
2007-03-06 13:25:00,53.43,53.56,53.43,53.5,39800.0,37.4804,37.5716,37.4804,37.5295,39800.0
2007-03-06 13:30:00,53.5,53.54,53.41,53.5,67200.0,37.5295,37.5576,37.4664,37.5295,67200.0
2007-03-06 13:35:00,53.51,53.62,53.5,53.61,79400.0,37.5365,37.6137,37.5295,37.6067,79400.0
2007-03-06 13:40:00,53.63,53.75,53.58,53.73,46000.0,37.6207,37.7049,37.5856,37.6908,46000.0
2007-03-06 13:45:00,53.74,53.8,53.66,53.79,49400.0,37.6979,37.7399,37.6417,37.7329,49400.0
2007-03-06 13:50:00,53.77,53.82,53.72,53.81,147600.0,37.7189,37.754,37.6838,37.747,147600.0
2007-03-06 13:55:00,53.79,53.85,53.74,53.77,66600.0,37.7329,37.775,37.6979,37.7189,66600.0
2007-03-06 14:00:00,53.77,53.8,53.74,53.74,80200.0,37.7189,37.7399,37.6979,37.6979,80200.0
2007-03-06 14:05:00,53.74,53.74,53.63,53.63,42400.0,37.6979,37.6979,37.6207,37.6207,42400.0
2007-03-06 14:10:00,53.63,53.65,53.49,53.57,76000.0,37.6207,37.6347,37.5225,37.5786,76000.0
2007-03-06 14:15:00,53.57,53.59,53.51,53.52,25800.0,37.5786,37.5926,37.5365,37.5435,25800.0
2007-03-06 14:20:00,53.52,53.63,53.52,53.63,28800.0,37.5435,37.6207,37.5435,37.6207,28800.0
2007-03-06 14:25:00,53.63,53.65,53.49,53.51,57000.0,37.6207,37.6347,37.5225,37.5365,57000.0
2007-03-06 14:30:00,53.52,53.63,53.51,53.62,37200.0,37.5435,37.6207,37.5365,37.6137,37200.0
2007-03-06 14:35:00,53.62,53.72,53.58,53.66,55600.0,37.6137,37.6838,37.5856,37.6417,55600.0
2007-03-06 14:40:00,53.66,53.74,53.66,53.73,29800.0,37.6417,37.6979,37.6417,37.6908,29800.0
2007-03-06 14:45:00,53.74,53.76,53.67,53.74,49000.0,37.6979,37.7119,37.6488,37.6979,49000.0
2007-03-06 14:50:00,53.74,53.77,53.71,53.75,32800.0,37.6979,37.7189,37.6768,37.7049,32800.0
2007-03-06 14:55:00,53.76,53.88,53.74,53.88,39200.0,37.7119,37.7961,37.6979,37.7961,39200.0
2007-03-06 15:00:00,53.88,53.9,53.8,53.88,53400.0,37.7961,37.8101,37.7399,37.7961,53400.0
2007-03-06 15:05:00,53.88,53.96,53.87,53.96,38400.0,37.7961,37.8522,37.789,37.8522,38400.0
2007-03-06 15:10:00,53.96,53.96,53.88,53.93,64600.0,37.8522,37.8522,37.7961,37.8311,64600.0
2007-03-06 15:15:00,53.92,53.93,53.87,53.89,69400.0,37.8241,37.8311,37.789,37.8031,69400.0
2007-03-06 15:20:00,53.88,53.88,53.77,53.77,35800.0,37.7961,37.7961,37.7189,37.7189,35800.0
2007-03-06 15:25:00,53.76,53.76,53.72,53.74,89800.0,37.7119,37.7119,37.6838,37.6979,89800.0
2007-03-06 15:30:00,53.74,53.76,53.71,53.73,114200.0,37.6979,37.7119,37.6768,37.6908,114200.0
2007-03-06 15:35:00,53.73,53.77,53.71,53.73,111000.0,37.6908,37.7189,37.6768,37.6908,111000.0
2007-03-06 15:40:00,53.73,53.75,53.69,53.7,103400.0,37.6908,37.7049,37.6628,37.6698,103400.0
2007-03-06 15:45:00,53.69,53.7,53.56,53.58,111400.0,37.6628,37.6698,37.5716,37.5856,111400.0
2007-03-06 15:50:00,53.58,53.6,53.51,53.53,108400.0,37.5856,37.5996,37.5365,37.5505,108400.0
2007-03-06 15:55:00,53.53,53.55,53.46,53.48,196000.0,37.5505,37.5646,37.5014,37.5155,196000.0
2007-03-07 09:30:00,54.63,54.7,54.35,54.63,214200.0,38.3222,38.3713,38.1258,38.3222,214200.0
2007-03-07 09:35:00,54.63,54.77,54.38,54.45,250200.0,38.3222,38.4204,38.1468,38.1959,250200.0
2007-03-07 09:40:00,54.46,54.87,54.45,54.82,198800.0,38.2029,38.4905,38.1959,38.4555,198800.0
2007-03-07 09:45:00,54.82,55.0,54.81,54.85,154200.0,38.4555,38.5817,38.4484,38.4765,154200.0
2007-03-07 09:50:00,54.84,54.92,54.75,54.82,119200.0,38.4695,38.5256,38.4064,38.4555,119200.0
2007-03-07 09:55:00,54.81,55.0,54.77,55.0,210400.0,38.4484,38.5817,38.4204,38.5817,210400.0
2007-03-07 10:00:00,55.0,55.37,54.97,55.29,315200.0,38.5817,38.8413,38.5607,38.7852,315200.0
2007-03-07 10:05:00,55.27,55.29,55.17,55.23,116800.0,38.7711,38.7852,38.701,38.7431,116800.0
2007-03-07 10:10:00,55.24,55.49,55.21,55.48,189600.0,38.7501,38.9255,38.729,38.9184,189600.0
2007-03-07 10:15:00,55.48,55.55,55.28,55.3,186800.0,38.9184,38.9675,38.7781,38.7922,186800.0
2007-03-07 10:20:00,55.35,55.43,55.25,55.37,96000.0,38.8272,38.8834,38.7571,38.8413,96000.0
2007-03-07 10:25:00,55.4,55.45,55.35,55.4,117200.0,38.8623,38.8974,38.8272,38.8623,117200.0
2007-03-07 10:30:00,55.37,55.63,55.35,55.59,136400.0,38.8413,39.0237,38.8272,38.9956,136400.0
2007-03-07 10:35:00,55.58,55.82,55.51,55.78,154200.0,38.9886,39.1569,38.9395,39.1289,154200.0
2007-03-07 10:40:00,55.79,55.9,55.74,55.79,168600.0,39.1359,39.2131,39.1008,39.1359,168600.0
2007-03-07 10:45:00,55.79,55.92,55.63,55.63,80400.0,39.1359,39.2271,39.0237,39.0237,80400.0
2007-03-07 10:50:00,55.64,55.75,55.63,55.69,85800.0,39.0307,39.1078,39.0237,39.0658,85800.0
2007-03-07 10:55:00,55.69,55.77,55.62,55.66,55000.0,39.0658,39.1219,39.0166,39.0447,55000.0
2007-03-07 11:00:00,55.63,55.64,55.49,55.56,134000.0,39.0237,39.0307,38.9255,38.9746,134000.0
2007-03-07 11:05:00,55.57,55.6,55.46,55.54,59200.0,38.9816,39.0026,38.9044,38.9605,59200.0
2007-03-07 11:10:00,55.54,55.54,55.41,55.49,57800.0,38.9605,38.9605,38.8693,38.9255,57800.0
2007-03-07 11:15:00,55.49,55.59,55.45,55.52,43800.0,38.9255,38.9956,38.8974,38.9465,43800.0
2007-03-07 11:20:00,55.52,55.67,55.52,55.56,45400.0,38.9465,39.0517,38.9465,38.9746,45400.0
2007-03-07 11:25:00,55.57,55.65,55.53,55.54,29400.0,38.9816,39.0377,38.9535,38.9605,29400.0
2007-03-07 11:30:00,55.54,55.54,55.4,55.48,61800.0,38.9605,38.9605,38.8623,38.9184,61800.0
2007-03-07 11:35:00,55.47,55.65,55.45,55.59,65600.0,38.9114,39.0377,38.8974,38.9956,65600.0
2007-03-07 11:40:00,55.58,55.59,55.5,55.51,55600.0,38.9886,38.9956,38.9325,38.9395,55600.0
2007-03-07 11:45:00,55.52,55.55,55.47,55.52,76000.0,38.9465,38.9675,38.9114,38.9465,76000.0
2007-03-07 11:50:00,55.53,55.7,55.52,55.67,71600.0,38.9535,39.0728,38.9465,39.0517,71600.0
2007-03-07 11:55:00,55.67,55.83,55.65,55.77,75200.0,39.0517,39.164,39.0377,39.1219,75200.0
2007-03-07 12:00:00,55.79,55.79,55.7,55.7,39000.0,39.1359,39.1359,39.0728,39.0728,39000.0
2007-03-07 12:05:00,55.71,55.8,55.67,55.77,52800.0,39.0798,39.1429,39.0517,39.1219,52800.0
2007-03-07 12:10:00,55.77,55.78,55.66,55.76,42200.0,39.1219,39.1289,39.0447,39.1149,42200.0
2007-03-07 12:15:00,55.76,55.77,55.69,55.72,33400.0,39.1149,39.1219,39.0658,39.0868,33400.0
2007-03-07 12:20:00,55.72,55.76,55.61,55.63,47200.0,39.0868,39.1149,39.0096,39.0237,47200.0
2007-03-07 12:25:00,55.63,55.7,55.58,55.69,72800.0,39.0237,39.0728,38.9886,39.0658,72800.0
2007-03-07 12:30:00,55.69,55.75,55.67,55.74,47800.0,39.0658,39.1078,39.0517,39.1008,47800.0
2007-03-07 12:35:00,55.75,55.76,55.72,55.76,37800.0,39.1078,39.1149,39.0868,39.1149,37800.0
2007-03-07 12:40:00,55.76,55.83,55.74,55.83,45600.0,39.1149,39.164,39.1008,39.164,45600.0
2007-03-07 12:45:00,55.83,55.9,55.81,55.85,62800.0,39.164,39.2131,39.1499,39.178,62800.0
2007-03-07 12:50:00,55.84,55.85,55.77,55.83,30600.0,39.171,39.178,39.1219,39.164,30600.0
2007-03-07 12:55:00,55.83,55.86,55.77,55.81,29400.0,39.164,39.185,39.1219,39.1499,29400.0
2007-03-07 13:00:00,55.81,55.83,55.76,55.8,34000.0,39.1499,39.164,39.1149,39.1429,34000.0
2007-03-07 13:05:00,55.8,55.89,55.79,55.89,48000.0,39.1429,39.2061,39.1359,39.2061,48000.0
2007-03-07 13:10:00,55.88,55.9,55.8,55.85,33800.0,39.199,39.2131,39.1429,39.178,33800.0
2007-03-07 13:15:00,55.85,55.92,55.81,55.91,55000.0,39.178,39.2271,39.1499,39.2201,55000.0
2007-03-07 13:20:00,55.92,55.98,55.87,55.91,106800.0,39.2271,39.2692,39.192,39.2201,106800.0
2007-03-07 13:25:00,55.91,55.99,55.88,55.88,96200.0,39.2201,39.2762,39.199,39.199,96200.0
2007-03-07 13:30:00,55.88,55.99,55.85,55.98,53600.0,39.199,39.2762,39.178,39.2692,53600.0
2007-03-07 13:35:00,55.98,56.02,55.92,55.92,100800.0,39.2692,39.2972,39.2271,39.2271,100800.0
2007-03-07 13:40:00,55.91,56.07,55.88,56.07,114200.0,39.2201,39.3323,39.199,39.3323,114200.0
2007-03-07 13:45:00,56.06,56.07,56.02,56.02,75600.0,39.3253,39.3323,39.2972,39.2972,75600.0
2007-03-07 13:50:00,56.02,56.05,55.96,56.0,83200.0,39.2972,39.3183,39.2552,39.2832,83200.0
2007-03-07 13:55:00,56.0,56.05,55.99,55.99,27000.0,39.2832,39.3183,39.2762,39.2762,27000.0
2007-03-07 14:00:00,55.99,56.04,55.93,55.99,79400.0,39.2762,39.3113,39.2341,39.2762,79400.0
2007-03-07 14:05:00,55.99,56.03,55.91,55.94,66000.0,39.2762,39.3043,39.2201,39.2411,66000.0
2007-03-07 14:10:00,55.95,55.99,55.88,55.99,48600.0,39.2481,39.2762,39.199,39.2762,48600.0
2007-03-07 14:15:00,55.99,56.0,55.88,55.99,59400.0,39.2762,39.2832,39.199,39.2762,59400.0
2007-03-07 14:20:00,56.0,56.07,55.87,55.88,82000.0,39.2832,39.3323,39.192,39.199,82000.0
2007-03-07 14:25:00,55.88,55.9,55.76,55.81,80800.0,39.199,39.2131,39.1149,39.1499,80800.0
2007-03-07 14:30:00,55.82,55.96,55.77,55.88,120000.0,39.1569,39.2552,39.1219,39.199,120000.0
2007-03-07 14:35:00,55.88,55.9,55.78,55.8,82600.0,39.199,39.2131,39.1289,39.1429,82600.0
2007-03-07 14:40:00,55.81,55.91,55.8,55.81,70400.0,39.1499,39.2201,39.1429,39.1499,70400.0
2007-03-07 14:45:00,55.82,55.94,55.81,55.94,53200.0,39.1569,39.2411,39.1499,39.2411,53200.0
2007-03-07 14:50:00,55.96,55.98,55.85,55.87,62600.0,39.2552,39.2692,39.178,39.192,62600.0
2007-03-07 14:55:00,55.87,55.9,55.77,55.8,61400.0,39.192,39.2131,39.1219,39.1429,61400.0
2007-03-07 15:00:00,55.79,55.91,55.77,55.77,73400.0,39.1359,39.2201,39.1219,39.1219,73400.0
2007-03-07 15:05:00,55.79,55.81,55.68,55.71,125000.0,39.1359,39.1499,39.0587,39.0798,125000.0
2007-03-07 15:10:00,55.71,55.77,55.68,55.76,81600.0,39.0798,39.1219,39.0587,39.1149,81600.0
2007-03-07 15:15:00,55.77,55.77,55.73,55.74,79200.0,39.1219,39.1219,39.0938,39.1008,79200.0
2007-03-07 15:20:00,55.74,55.74,55.56,55.59,137000.0,39.1008,39.1008,38.9746,38.9956,137000.0
2007-03-07 15:25:00,55.59,55.71,55.59,55.6,73800.0,38.9956,39.0798,38.9956,39.0026,73800.0
2007-03-07 15:30:00,55.58,55.63,55.51,55.52,98600.0,38.9886,39.0237,38.9395,38.9465,98600.0
2007-03-07 15:35:00,55.52,55.63,55.5,55.56,62800.0,38.9465,39.0237,38.9325,38.9746,62800.0
2007-03-07 15:40:00,55.56,55.58,55.35,55.36,123200.0,38.9746,38.9886,38.8272,38.8343,123200.0
2007-03-07 15:45:00,55.36,55.45,55.3,55.42,170200.0,38.8343,38.8974,38.7922,38.8764,170200.0
2007-03-07 15:50:00,55.42,55.45,55.35,55.38,196600.0,38.8764,38.8974,38.8272,38.8483,196600.0
2007-03-07 15:55:00,55.38,55.43,55.34,55.36,171200.0,38.8483,38.8834,38.8202,38.8343,171200.0
2007-03-08 09:30:00,55.91,56.09,55.75,56.08,83200.0,39.2201,39.3463,39.1078,39.3393,83200.0
2007-03-08 09:35:00,56.09,56.44,55.99,56.04,236000.0,39.3463,39.5919,39.2762,39.3113,236000.0
2007-03-08 09:40:00,56.04,56.23,56.01,56.01,106400.0,39.3113,39.4446,39.2902,39.2902,106400.0
2007-03-08 09:45:00,56.02,56.13,56.0,56.02,89200.0,39.2972,39.3744,39.2832,39.2972,89200.0
2007-03-08 09:50:00,56.02,56.13,55.89,55.98,141600.0,39.2972,39.3744,39.2061,39.2692,141600.0
2007-03-08 09:55:00,55.98,55.98,55.88,55.92,51000.0,39.2692,39.2692,39.199,39.2271,51000.0
2007-03-08 10:00:00,55.93,56.01,55.92,55.95,113000.0,39.2341,39.2902,39.2271,39.2481,113000.0
2007-03-08 10:05:00,55.95,56.0,55.9,55.93,72800.0,39.2481,39.2832,39.2131,39.2341,72800.0
2007-03-08 10:10:00,55.93,55.96,55.88,55.92,43600.0,39.2341,39.2552,39.199,39.2271,43600.0
2007-03-08 10:15:00,55.91,56.0,55.91,55.93,68800.0,39.2201,39.2832,39.2201,39.2341,68800.0
2007-03-08 10:20:00,55.95,55.97,55.92,55.97,68400.0,39.2481,39.2622,39.2271,39.2622,68400.0
2007-03-08 10:25:00,55.97,56.03,55.93,56.01,118400.0,39.2622,39.3043,39.2341,39.2902,118400.0
2007-03-08 10:30:00,56.01,56.02,55.88,55.93,66200.0,39.2902,39.2972,39.199,39.2341,66200.0
2007-03-08 10:35:00,55.93,56.01,55.93,55.94,43400.0,39.2341,39.2902,39.2341,39.2411,43400.0
2007-03-08 10:40:00,55.95,55.99,55.93,55.93,41200.0,39.2481,39.2762,39.2341,39.2341,41200.0
2007-03-08 10:45:00,55.93,55.98,55.93,55.93,40800.0,39.2341,39.2692,39.2341,39.2341,40800.0
2007-03-08 10:50:00,55.94,55.94,55.85,55.85,63200.0,39.2411,39.2411,39.178,39.178,63200.0
2007-03-08 10:55:00,55.85,55.9,55.78,55.89,63000.0,39.178,39.2131,39.1289,39.2061,63000.0
2007-03-08 11:00:00,55.89,55.9,55.81,55.83,35400.0,39.2061,39.2131,39.1499,39.164,35400.0
2007-03-08 11:05:00,55.85,55.85,55.69,55.72,31200.0,39.178,39.178,39.0658,39.0868,31200.0
2007-03-08 11:10:00,55.73,55.79,55.65,55.68,109800.0,39.0938,39.1359,39.0377,39.0587,109800.0
2007-03-08 11:15:00,55.68,55.72,55.61,55.65,38000.0,39.0587,39.0868,39.0096,39.0377,38000.0
2007-03-08 11:20:00,55.63,55.74,55.56,55.74,65800.0,39.0237,39.1008,38.9746,39.1008,65800.0
2007-03-08 11:25:00,55.75,55.9,55.72,55.89,50400.0,39.1078,39.2131,39.0868,39.2061,50400.0
2007-03-08 11:30:00,55.9,55.94,55.85,55.93,27400.0,39.2131,39.2411,39.178,39.2341,27400.0
2007-03-08 11:35:00,55.93,55.95,55.9,55.91,17800.0,39.2341,39.2481,39.2131,39.2201,17800.0
2007-03-08 11:40:00,55.91,55.94,55.9,55.93,26200.0,39.2201,39.2411,39.2131,39.2341,26200.0
2007-03-08 11:45:00,55.95,55.95,55.88,55.92,44400.0,39.2481,39.2481,39.199,39.2271,44400.0
2007-03-08 11:50:00,55.92,55.95,55.88,55.88,35000.0,39.2271,39.2481,39.199,39.199,35000.0
2007-03-08 11:55:00,55.88,55.9,55.81,55.89,46000.0,39.199,39.2131,39.1499,39.2061,46000.0
2007-03-08 12:00:00,55.89,55.9,55.85,55.85,24600.0,39.2061,39.2131,39.178,39.178,24600.0
2007-03-08 12:05:00,55.84,55.85,55.77,55.79,27800.0,39.171,39.178,39.1219,39.1359,27800.0
2007-03-08 12:10:00,55.79,55.8,55.75,55.78,25000.0,39.1359,39.1429,39.1078,39.1289,25000.0
2007-03-08 12:15:00,55.8,55.83,55.73,55.75,19200.0,39.1429,39.164,39.0938,39.1078,19200.0
2007-03-08 12:20:00,55.75,55.8,55.73,55.77,22800.0,39.1078,39.1429,39.0938,39.1219,22800.0
2007-03-08 12:25:00,55.77,55.81,55.74,55.77,20600.0,39.1219,39.1499,39.1008,39.1219,20600.0
2007-03-08 12:30:00,55.77,55.88,55.76,55.77,49200.0,39.1219,39.199,39.1149,39.1219,49200.0
2007-03-08 12:35:00,55.77,55.88,55.72,55.72,41000.0,39.1219,39.199,39.0868,39.0868,41000.0
2007-03-08 12:40:00,55.72,55.73,55.69,55.73,20400.0,39.0868,39.0938,39.0658,39.0938,20400.0
2007-03-08 12:45:00,55.73,55.74,55.56,55.61,38200.0,39.0938,39.1008,38.9746,39.0096,38200.0
2007-03-08 12:50:00,55.61,55.65,55.56,55.65,61800.0,39.0096,39.0377,38.9746,39.0377,61800.0
2007-03-08 12:55:00,55.64,55.81,55.64,55.79,40000.0,39.0307,39.1499,39.0307,39.1359,40000.0
2007-03-08 13:00:00,55.8,55.82,55.71,55.71,25200.0,39.1429,39.1569,39.0798,39.0798,25200.0
2007-03-08 13:05:00,55.7,55.88,55.7,55.84,57400.0,39.0728,39.199,39.0728,39.171,57400.0
2007-03-08 13:10:00,55.83,55.83,55.73,55.83,12200.0,39.164,39.164,39.0938,39.164,12200.0
2007-03-08 13:15:00,55.85,55.88,55.77,55.78,28400.0,39.178,39.199,39.1219,39.1289,28400.0
2007-03-08 13:20:00,55.78,55.82,55.73,55.76,48000.0,39.1289,39.1569,39.0938,39.1149,48000.0
2007-03-08 13:25:00,55.76,55.79,55.72,55.72,44000.0,39.1149,39.1359,39.0868,39.0868,44000.0
2007-03-08 13:30:00,55.73,55.74,55.66,55.68,59000.0,39.0938,39.1008,39.0447,39.0587,59000.0
2007-03-08 13:35:00,55.68,55.7,55.63,55.68,48200.0,39.0587,39.0728,39.0237,39.0587,48200.0
2007-03-08 13:40:00,55.67,55.77,55.67,55.75,43600.0,39.0517,39.1219,39.0517,39.1078,43600.0
2007-03-08 13:45:00,55.75,55.79,55.68,55.76,54800.0,39.1078,39.1359,39.0587,39.1149,54800.0
2007-03-08 13:50:00,55.77,55.8,55.74,55.75,35800.0,39.1219,39.1429,39.1008,39.1078,35800.0
2007-03-08 13:55:00,55.76,55.77,55.7,55.76,90000.0,39.1149,39.1219,39.0728,39.1149,90000.0
2007-03-08 14:00:00,55.74,55.74,55.62,55.62,66600.0,39.1008,39.1008,39.0166,39.0166,66600.0
2007-03-08 14:05:00,55.62,55.67,55.56,55.59,40000.0,39.0166,39.0517,38.9746,38.9956,40000.0
2007-03-08 14:10:00,55.56,55.6,55.47,55.47,66400.0,38.9746,39.0026,38.9114,38.9114,66400.0
2007-03-08 14:15:00,55.45,55.46,55.29,55.37,115800.0,38.8974,38.9044,38.7852,38.8413,115800.0
2007-03-08 14:20:00,55.37,55.52,55.37,55.52,93000.0,38.8413,38.9465,38.8413,38.9465,93000.0
2007-03-08 14:25:00,55.51,55.54,55.45,55.5,54800.0,38.9395,38.9605,38.8974,38.9325,54800.0
2007-03-08 14:30:00,55.49,55.52,55.3,55.31,114600.0,38.9255,38.9465,38.7922,38.7992,114600.0
2007-03-08 14:35:00,55.31,55.34,55.17,55.34,129800.0,38.7992,38.8202,38.701,38.8202,129800.0
2007-03-08 14:40:00,55.31,55.43,55.31,55.41,93000.0,38.7992,38.8834,38.7992,38.8693,93000.0
2007-03-08 14:45:00,55.4,55.5,55.36,55.4,90800.0,38.8623,38.9325,38.8343,38.8623,90800.0
2007-03-08 14:50:00,55.4,55.42,55.31,55.38,67800.0,38.8623,38.8764,38.7992,38.8483,67800.0
2007-03-08 14:55:00,55.38,55.44,55.31,55.32,53400.0,38.8483,38.8904,38.7992,38.8062,53400.0
2007-03-08 15:00:00,55.32,55.45,55.32,55.4,48000.0,38.8062,38.8974,38.8062,38.8623,48000.0
2007-03-08 15:05:00,55.4,55.41,55.28,55.33,41600.0,38.8623,38.8693,38.7781,38.8132,41600.0
2007-03-08 15:10:00,55.33,55.43,55.32,55.32,67800.0,38.8132,38.8834,38.8062,38.8062,67800.0
2007-03-08 15:15:00,55.32,55.35,55.28,55.29,107600.0,38.8062,38.8272,38.7781,38.7852,107600.0
2007-03-08 15:20:00,55.29,55.38,55.25,55.33,36800.0,38.7852,38.8483,38.7571,38.8132,36800.0
2007-03-08 15:25:00,55.31,55.37,55.26,55.27,56400.0,38.7992,38.8413,38.7641,38.7711,56400.0
2007-03-08 15:30:00,55.26,55.38,55.26,55.35,58600.0,38.7641,38.8483,38.7641,38.8272,58600.0
2007-03-08 15:35:00,55.37,55.41,55.33,55.38,63800.0,38.8413,38.8693,38.8132,38.8483,63800.0
2007-03-08 15:40:00,55.38,55.45,55.31,55.33,66400.0,38.8483,38.8974,38.7992,38.8132,66400.0
2007-03-08 15:45:00,55.33,55.33,55.04,55.15,130400.0,38.8132,38.8132,38.6098,38.687,130400.0
2007-03-08 15:50:00,55.16,55.35,55.16,55.31,74400.0,38.694,38.8272,38.694,38.7992,74400.0
2007-03-08 15:55:00,55.31,55.35,55.26,55.35,103600.0,38.7992,38.8272,38.7641,38.8272,103600.0
2007-03-09 09:30:00,56.25,56.3,56.13,56.2,101600.0,39.4586,39.4937,39.3744,39.4235,101600.0
2007-03-09 09:35:00,56.2,56.21,56.01,56.15,170600.0,39.4235,39.4305,39.2902,39.3884,170600.0
2007-03-09 09:40:00,56.15,56.36,56.1,56.18,183200.0,39.3884,39.5357,39.3534,39.4095,183200.0
2007-03-09 09:45:00,56.18,56.33,56.14,56.31,125000.0,39.4095,39.5147,39.3814,39.5007,125000.0
2007-03-09 09:50:00,56.31,56.33,56.02,56.12,107400.0,39.5007,39.5147,39.2972,39.3674,107400.0
2007-03-09 09:55:00,56.13,56.2,56.0,56.0,119600.0,39.3744,39.4235,39.2832,39.2832,119600.0
2007-03-09 10:00:00,56.01,56.21,56.01,56.1,187200.0,39.2902,39.4305,39.2902,39.3534,187200.0
2007-03-09 10:05:00,56.1,56.23,56.05,56.13,145800.0,39.3534,39.4446,39.3183,39.3744,145800.0
2007-03-09 10:10:00,56.13,56.3,56.13,56.3,196600.0,39.3744,39.4937,39.3744,39.4937,196600.0
2007-03-09 10:15:00,56.3,56.3,56.07,56.13,178800.0,39.4937,39.4937,39.3323,39.3744,178800.0
2007-03-09 10:20:00,56.13,56.45,56.13,56.45,146400.0,39.3744,39.5989,39.3744,39.5989,146400.0
2007-03-09 10:25:00,56.43,56.93,56.41,56.92,423000.0,39.5849,39.9356,39.5708,39.9286,423000.0
2007-03-09 10:30:00,56.92,57.12,56.72,56.73,471600.0,39.9286,40.0689,39.7883,39.7953,471600.0
2007-03-09 10:35:00,56.72,57.09,56.71,56.94,214000.0,39.7883,40.0478,39.7813,39.9426,214000.0
2007-03-09 10:40:00,56.95,57.24,56.93,57.22,201200.0,39.9496,40.1531,39.9356,40.139,201200.0
2007-03-09 10:45:00,57.17,57.32,57.15,57.23,287200.0,40.104,40.2092,40.0899,40.146,287200.0
2007-03-09 10:50:00,57.23,57.36,57.21,57.28,104000.0,40.146,40.2372,40.132,40.1811,104000.0
2007-03-09 10:55:00,57.26,57.26,57.02,57.02,62800.0,40.1671,40.1671,39.9987,39.9987,62800.0
2007-03-09 11:00:00,57.02,57.06,56.9,56.94,104000.0,39.9987,40.0268,39.9146,39.9426,104000.0
2007-03-09 11:05:00,56.93,56.96,56.77,56.84,212400.0,39.9356,39.9566,39.8234,39.8725,212400.0
2007-03-09 11:10:00,56.83,56.97,56.71,56.79,246200.0,39.8654,39.9637,39.7813,39.8374,246200.0
2007-03-09 11:15:00,56.77,56.79,56.62,56.64,80600.0,39.8234,39.8374,39.7181,39.7322,80600.0
2007-03-09 11:20:00,56.66,56.86,56.64,56.81,93800.0,39.7462,39.8865,39.7322,39.8514,93800.0
2007-03-09 11:25:00,56.8,56.91,56.73,56.74,46200.0,39.8444,39.9216,39.7953,39.8023,46200.0
2007-03-09 11:30:00,56.76,56.88,56.66,56.8,128000.0,39.8163,39.9005,39.7462,39.8444,128000.0
2007-03-09 11:35:00,56.81,56.92,56.77,56.87,51000.0,39.8514,39.9286,39.8234,39.8935,51000.0
2007-03-09 11:40:00,56.88,56.89,56.8,56.86,27400.0,39.9005,39.9075,39.8444,39.8865,27400.0
2007-03-09 11:45:00,56.86,56.99,56.85,56.97,58000.0,39.8865,39.9777,39.8795,39.9637,58000.0
2007-03-09 11:50:00,56.98,57.09,56.95,57.05,99000.0,39.9707,40.0478,39.9496,40.0198,99000.0
2007-03-09 11:55:00,57.05,57.05,56.96,56.99,45400.0,40.0198,40.0198,39.9566,39.9777,45400.0
2007-03-09 12:00:00,56.99,57.05,56.99,57.0,56800.0,39.9777,40.0198,39.9777,39.9847,56800.0
2007-03-09 12:05:00,57.0,57.01,56.92,56.94,48400.0,39.9847,39.9917,39.9286,39.9426,48400.0
2007-03-09 12:10:00,56.94,57.04,56.94,57.01,52000.0,39.9426,40.0128,39.9426,39.9917,52000.0
2007-03-09 12:15:00,57.01,57.03,56.99,57.03,38000.0,39.9917,40.0057,39.9777,40.0057,38000.0
2007-03-09 12:20:00,57.05,57.27,57.05,57.27,107200.0,40.0198,40.1741,40.0198,40.1741,107200.0
2007-03-09 12:25:00,57.27,57.33,57.23,57.23,59200.0,40.1741,40.2162,40.146,40.146,59200.0
2007-03-09 12:30:00,57.22,57.25,57.14,57.17,77200.0,40.139,40.1601,40.0829,40.104,77200.0
2007-03-09 12:35:00,57.18,57.18,57.07,57.14,42400.0,40.111,40.111,40.0338,40.0829,42400.0
2007-03-09 12:40:00,57.15,57.15,56.96,57.02,69600.0,40.0899,40.0899,39.9566,39.9987,69600.0
2007-03-09 12:45:00,57.02,57.13,56.98,57.07,33000.0,39.9987,40.0759,39.9707,40.0338,33000.0
2007-03-09 12:50:00,57.07,57.1,57.04,57.06,17600.0,40.0338,40.0548,40.0128,40.0268,17600.0
2007-03-09 12:55:00,57.06,57.07,56.94,56.99,39200.0,40.0268,40.0338,39.9426,39.9777,39200.0
2007-03-09 13:00:00,56.98,57.07,56.96,57.06,39600.0,39.9707,40.0338,39.9566,40.0268,39600.0
2007-03-09 13:05:00,57.06,57.09,57.02,57.04,82600.0,40.0268,40.0478,39.9987,40.0128,82600.0
2007-03-09 13:10:00,57.05,57.11,57.0,57.05,58000.0,40.0198,40.0619,39.9847,40.0198,58000.0
2007-03-09 13:15:00,57.05,57.06,56.97,56.98,36800.0,40.0198,40.0268,39.9637,39.9707,36800.0
2007-03-09 13:20:00,56.99,57.1,56.95,57.0,57800.0,39.9777,40.0548,39.9496,39.9847,57800.0
2007-03-09 13:25:00,56.99,57.23,56.99,57.05,147200.0,39.9777,40.146,39.9777,40.0198,147200.0
2007-03-09 13:30:00,57.05,57.09,56.99,57.0,33200.0,40.0198,40.0478,39.9777,39.9847,33200.0
2007-03-09 13:35:00,57.02,57.03,56.9,56.91,65000.0,39.9987,40.0057,39.9146,39.9216,65000.0
2007-03-09 13:40:00,56.94,57.05,56.94,56.99,152200.0,39.9426,40.0198,39.9426,39.9777,152200.0
2007-03-09 13:45:00,56.98,56.99,56.9,56.91,35800.0,39.9707,39.9777,39.9146,39.9216,35800.0
2007-03-09 13:50:00,56.92,56.98,56.86,56.88,114200.0,39.9286,39.9707,39.8865,39.9005,114200.0
2007-03-09 13:55:00,56.87,57.0,56.77,56.77,100600.0,39.8935,39.9847,39.8234,39.8234,100600.0
2007-03-09 14:00:00,56.77,56.81,56.55,56.65,80800.0,39.8234,39.8514,39.669,39.7392,80800.0
2007-03-09 14:05:00,56.66,56.77,56.64,56.77,53400.0,39.7462,39.8234,39.7322,39.8234,53400.0
2007-03-09 14:10:00,56.74,56.79,56.58,56.7,32800.0,39.8023,39.8374,39.6901,39.7743,32800.0
2007-03-09 14:15:00,56.71,56.73,56.58,56.59,26200.0,39.7813,39.7953,39.6901,39.6971,26200.0
2007-03-09 14:20:00,56.58,56.6,56.5,56.6,47800.0,39.6901,39.7041,39.634,39.7041,47800.0
2007-03-09 14:25:00,56.6,56.6,56.42,56.5,47200.0,39.7041,39.7041,39.5778,39.634,47200.0
2007-03-09 14:30:00,56.5,56.52,56.31,56.32,49200.0,39.634,39.648,39.5007,39.5077,49200.0
2007-03-09 14:35:00,56.31,56.63,56.31,56.55,89200.0,39.5007,39.7252,39.5007,39.669,89200.0
2007-03-09 14:40:00,56.55,56.55,56.42,56.46,72800.0,39.669,39.669,39.5778,39.6059,72800.0
2007-03-09 14:45:00,56.48,56.59,56.48,56.54,39800.0,39.6199,39.6971,39.6199,39.662,39800.0
2007-03-09 14:50:00,56.57,56.57,56.49,56.5,43200.0,39.6831,39.6831,39.6269,39.634,43200.0
2007-03-09 14:55:00,56.5,56.52,56.43,56.47,38000.0,39.634,39.648,39.5849,39.6129,38000.0
2007-03-09 15:00:00,56.47,56.5,56.43,56.47,55200.0,39.6129,39.634,39.5849,39.6129,55200.0
2007-03-09 15:05:00,56.46,56.5,56.43,56.49,30000.0,39.6059,39.634,39.5849,39.6269,30000.0
2007-03-09 15:10:00,56.49,56.5,56.43,56.46,24800.0,39.6269,39.634,39.5849,39.6059,24800.0
2007-03-09 15:15:00,56.46,56.63,56.46,56.52,53600.0,39.6059,39.7252,39.6059,39.648,53600.0
2007-03-09 15:20:00,56.52,56.52,56.45,56.46,42200.0,39.648,39.648,39.5989,39.6059,42200.0
2007-03-09 15:25:00,56.46,56.52,56.4,56.51,38000.0,39.6059,39.648,39.5638,39.641,38000.0
2007-03-09 15:30:00,56.51,56.51,56.37,56.38,67200.0,39.641,39.641,39.5428,39.5498,67200.0
2007-03-09 15:35:00,56.38,56.62,56.37,56.53,56200.0,39.5498,39.7181,39.5428,39.655,56200.0
2007-03-09 15:40:00,56.53,56.53,56.4,56.42,96200.0,39.655,39.655,39.5638,39.5778,96200.0
2007-03-09 15:45:00,56.43,56.64,56.43,56.59,65400.0,39.5849,39.7322,39.5849,39.6971,65400.0
2007-03-09 15:50:00,56.59,56.6,56.43,56.47,87000.0,39.6971,39.7041,39.5849,39.6129,87000.0
2007-03-09 15:55:00,56.47,56.52,56.44,56.5,86600.0,39.6129,39.648,39.5919,39.634,86600.0
2007-03-12 09:30:00,56.5,56.6,55.76,56.47,69200.0,39.634,39.7041,39.1149,39.6129,69200.0
2007-03-12 09:35:00,56.45,56.45,56.16,56.23,66400.0,39.5989,39.5989,39.3955,39.4446,66400.0
2007-03-12 09:40:00,56.23,56.27,56.08,56.12,64400.0,39.4446,39.4726,39.3393,39.3674,64400.0
2007-03-12 09:45:00,56.12,56.14,55.87,55.87,148600.0,39.3674,39.3814,39.192,39.192,148600.0
2007-03-12 09:50:00,55.87,56.12,55.82,56.05,150200.0,39.192,39.3674,39.1569,39.3183,150200.0
2007-03-12 09:55:00,56.05,56.08,55.78,55.88,71600.0,39.3183,39.3393,39.1289,39.199,71600.0
2007-03-12 10:00:00,55.88,56.09,55.87,56.08,36000.0,39.199,39.3463,39.192,39.3393,36000.0
2007-03-12 10:05:00,56.08,56.13,56.02,56.13,88600.0,39.3393,39.3744,39.2972,39.3744,88600.0
2007-03-12 10:10:00,56.11,56.35,56.11,56.31,87400.0,39.3604,39.5287,39.3604,39.5007,87400.0
2007-03-12 10:15:00,56.3,56.48,56.3,56.48,46800.0,39.4937,39.6199,39.4937,39.6199,46800.0
2007-03-12 10:20:00,56.47,56.71,56.45,56.6,97400.0,39.6129,39.7813,39.5989,39.7041,97400.0
2007-03-12 10:25:00,56.58,56.66,56.54,56.56,28200.0,39.6901,39.7462,39.662,39.676,28200.0
2007-03-12 10:30:00,56.41,56.52,56.4,56.4,128000.0,39.5708,39.648,39.5638,39.5638,128000.0
2007-03-12 10:35:00,56.4,56.58,56.34,56.53,62600.0,39.5638,39.6901,39.5217,39.655,62600.0
2007-03-12 10:40:00,56.52,56.52,56.4,56.42,36600.0,39.648,39.648,39.5638,39.5778,36600.0
2007-03-12 10:45:00,56.41,56.41,56.3,56.33,23200.0,39.5708,39.5708,39.4937,39.5147,23200.0
2007-03-12 10:50:00,56.32,56.41,56.32,56.35,24800.0,39.5077,39.5708,39.5077,39.5287,24800.0
2007-03-12 10:55:00,56.34,56.45,56.33,56.33,121000.0,39.5217,39.5989,39.5147,39.5147,121000.0
2007-03-12 11:00:00,56.33,56.35,56.3,56.32,32600.0,39.5147,39.5287,39.4937,39.5077,32600.0
2007-03-12 11:05:00,56.33,56.33,56.25,56.27,53600.0,39.5147,39.5147,39.4586,39.4726,53600.0
2007-03-12 11:10:00,56.27,56.3,56.25,56.3,22600.0,39.4726,39.4937,39.4586,39.4937,22600.0
2007-03-12 11:15:00,56.3,56.31,56.26,56.31,19200.0,39.4937,39.5007,39.4656,39.5007,19200.0
2007-03-12 11:20:00,56.31,56.35,56.31,56.33,34600.0,39.5007,39.5287,39.5007,39.5147,34600.0
2007-03-12 11:25:00,56.33,56.37,56.33,56.35,19800.0,39.5147,39.5428,39.5147,39.5287,19800.0
2007-03-12 11:30:00,56.34,56.37,56.33,56.34,9800.0,39.5217,39.5428,39.5147,39.5217,9800.0
2007-03-12 11:35:00,56.34,56.34,56.29,56.3,33400.0,39.5217,39.5217,39.4866,39.4937,33400.0
2007-03-12 11:40:00,56.29,56.29,56.21,56.22,36000.0,39.4866,39.4866,39.4305,39.4375,36000.0
2007-03-12 11:45:00,56.21,56.21,56.13,56.15,44800.0,39.4305,39.4305,39.3744,39.3884,44800.0
2007-03-12 11:50:00,56.15,56.16,56.08,56.15,99200.0,39.3884,39.3955,39.3393,39.3884,99200.0
2007-03-12 11:55:00,56.15,56.23,56.15,56.16,26800.0,39.3884,39.4446,39.3884,39.3955,26800.0
2007-03-12 12:00:00,56.17,56.23,56.17,56.19,19200.0,39.4025,39.4446,39.4025,39.4165,19200.0
2007-03-12 12:05:00,56.19,56.24,56.17,56.19,32200.0,39.4165,39.4516,39.4025,39.4165,32200.0
2007-03-12 12:10:00,56.19,56.31,56.16,56.25,29400.0,39.4165,39.5007,39.3955,39.4586,29400.0
2007-03-12 12:15:00,56.23,56.3,56.23,56.3,26600.0,39.4446,39.4937,39.4446,39.4937,26600.0
2007-03-12 12:20:00,56.29,56.36,56.29,56.33,32600.0,39.4866,39.5357,39.4866,39.5147,32600.0
2007-03-12 12:25:00,56.33,56.35,56.33,56.33,22200.0,39.5147,39.5287,39.5147,39.5147,22200.0
2007-03-12 12:30:00,56.33,56.34,56.3,56.32,59600.0,39.5147,39.5217,39.4937,39.5077,59600.0
2007-03-12 12:35:00,56.31,56.31,56.2,56.2,30600.0,39.5007,39.5007,39.4235,39.4235,30600.0
2007-03-12 12:40:00,56.19,56.31,56.18,56.3,30400.0,39.4165,39.5007,39.4095,39.4937,30400.0
2007-03-12 12:45:00,56.31,56.33,56.23,56.26,28400.0,39.5007,39.5147,39.4446,39.4656,28400.0
2007-03-12 12:50:00,56.26,56.27,56.25,56.27,16800.0,39.4656,39.4726,39.4586,39.4726,16800.0
2007-03-12 12:55:00,56.27,56.33,56.27,56.33,36000.0,39.4726,39.5147,39.4726,39.5147,36000.0
2007-03-12 13:00:00,56.33,56.35,56.26,56.35,67600.0,39.5147,39.5287,39.4656,39.5287,67600.0
2007-03-12 13:05:00,56.35,56.41,56.35,56.36,98200.0,39.5287,39.5708,39.5287,39.5357,98200.0
2007-03-12 13:10:00,56.35,56.41,56.27,56.29,53400.0,39.5287,39.5708,39.4726,39.4866,53400.0
2007-03-12 13:15:00,56.27,56.35,56.26,56.32,65600.0,39.4726,39.5287,39.4656,39.5077,65600.0
2007-03-12 13:20:00,56.33,56.4,56.33,56.4,18600.0,39.5147,39.5638,39.5147,39.5638,18600.0
2007-03-12 13:25:00,56.42,56.42,56.27,56.29,29000.0,39.5778,39.5778,39.4726,39.4866,29000.0
2007-03-12 13:30:00,56.29,56.38,56.29,56.38,16600.0,39.4866,39.5498,39.4866,39.5498,16600.0
2007-03-12 13:35:00,56.35,56.39,56.33,56.33,11800.0,39.5287,39.5568,39.5147,39.5147,11800.0
2007-03-12 13:40:00,56.34,56.35,56.31,56.31,9200.0,39.5217,39.5287,39.5007,39.5007,9200.0
2007-03-12 13:45:00,56.31,56.35,56.29,56.29,25800.0,39.5007,39.5287,39.4866,39.4866,25800.0
2007-03-12 13:50:00,56.28,56.31,56.24,56.31,37200.0,39.4796,39.5007,39.4516,39.5007,37200.0
2007-03-12 13:55:00,56.32,56.43,56.32,56.41,22800.0,39.5077,39.5849,39.5077,39.5708,22800.0
2007-03-12 14:00:00,56.41,56.41,56.24,56.24,48200.0,39.5708,39.5708,39.4516,39.4516,48200.0
2007-03-12 14:05:00,56.24,56.4,56.24,56.31,105600.0,39.4516,39.5638,39.4516,39.5007,105600.0
2007-03-12 14:10:00,56.32,56.42,56.31,56.38,19600.0,39.5077,39.5778,39.5007,39.5498,19600.0
2007-03-12 14:15:00,56.38,56.59,56.38,56.58,62200.0,39.5498,39.6971,39.5498,39.6901,62200.0
2007-03-12 14:20:00,56.57,56.75,56.57,56.7,140600.0,39.6831,39.8093,39.6831,39.7743,140600.0
2007-03-12 14:25:00,56.71,56.71,56.63,56.67,35800.0,39.7813,39.7813,39.7252,39.7532,35800.0
2007-03-12 14:30:00,56.67,56.74,56.62,56.63,29000.0,39.7532,39.8023,39.7181,39.7252,29000.0
2007-03-12 14:35:00,56.63,56.88,56.63,56.88,97600.0,39.7252,39.9005,39.7252,39.9005,97600.0
2007-03-12 14:40:00,56.87,56.89,56.77,56.77,34800.0,39.8935,39.9075,39.8234,39.8234,34800.0
2007-03-12 14:45:00,56.77,56.82,56.75,56.75,17200.0,39.8234,39.8584,39.8093,39.8093,17200.0
2007-03-12 14:50:00,56.74,56.76,56.71,56.73,19800.0,39.8023,39.8163,39.7813,39.7953,19800.0
2007-03-12 14:55:00,56.72,56.74,56.7,56.7,16600.0,39.7883,39.8023,39.7743,39.7743,16600.0
2007-03-12 15:00:00,56.71,56.74,56.68,56.72,33200.0,39.7813,39.8023,39.7602,39.7883,33200.0
2007-03-12 15:05:00,56.73,56.82,56.72,56.81,29800.0,39.7953,39.8584,39.7883,39.8514,29800.0
2007-03-12 15:10:00,56.79,56.8,56.74,56.78,27400.0,39.8374,39.8444,39.8023,39.8304,27400.0
2007-03-12 15:15:00,56.77,56.83,56.76,56.8,36800.0,39.8234,39.8654,39.8163,39.8444,36800.0
2007-03-12 15:20:00,56.8,56.8,56.68,56.71,33200.0,39.8444,39.8444,39.7602,39.7813,33200.0
2007-03-12 15:25:00,56.71,56.73,56.63,56.64,29000.0,39.7813,39.7953,39.7252,39.7322,29000.0
2007-03-12 15:30:00,56.63,56.63,56.5,56.56,69400.0,39.7252,39.7252,39.634,39.676,69400.0
2007-03-12 15:35:00,56.55,56.55,56.35,56.38,126400.0,39.669,39.669,39.5287,39.5498,126400.0
2007-03-12 15:40:00,56.38,56.4,56.33,56.39,64400.0,39.5498,39.5638,39.5147,39.5568,64400.0
2007-03-12 15:45:00,56.39,56.65,56.39,56.56,75000.0,39.5568,39.7392,39.5568,39.676,75000.0
2007-03-12 15:50:00,56.56,56.59,56.47,56.47,65600.0,39.676,39.6971,39.6129,39.6129,65600.0
2007-03-12 15:55:00,56.47,56.54,56.45,56.53,54000.0,39.6129,39.662,39.5989,39.655,54000.0
2007-03-13 09:30:00,56.23,56.32,56.13,56.26,53000.0,39.4446,39.5077,39.3744,39.4656,53000.0
2007-03-13 09:35:00,56.27,56.35,56.25,56.27,59800.0,39.4726,39.5287,39.4586,39.4726,59800.0
2007-03-13 09:40:00,56.27,56.4,56.25,56.38,57600.0,39.4726,39.5638,39.4586,39.5498,57600.0
2007-03-13 09:45:00,56.35,56.47,56.34,56.43,91400.0,39.5287,39.6129,39.5217,39.5849,91400.0
2007-03-13 09:50:00,56.44,56.52,56.38,56.47,52200.0,39.5919,39.648,39.5498,39.6129,52200.0
2007-03-13 09:55:00,56.48,56.51,56.4,56.48,25200.0,39.6199,39.641,39.5638,39.6199,25200.0
2007-03-13 10:00:00,56.48,56.48,56.33,56.35,79400.0,39.6199,39.6199,39.5147,39.5287,79400.0
2007-03-13 10:05:00,56.33,56.38,56.16,56.21,74200.0,39.5147,39.5498,39.3955,39.4305,74200.0
2007-03-13 10:10:00,56.21,56.33,56.21,56.27,20800.0,39.4305,39.5147,39.4305,39.4726,20800.0
2007-03-13 10:15:00,56.25,56.34,56.23,56.33,37800.0,39.4586,39.5217,39.4446,39.5147,37800.0
2007-03-13 10:20:00,56.35,56.49,56.34,56.45,42200.0,39.5287,39.6269,39.5217,39.5989,42200.0
2007-03-13 10:25:00,56.44,56.48,56.43,56.46,20600.0,39.5919,39.6199,39.5849,39.6059,20600.0
2007-03-13 10:30:00,56.46,56.56,56.42,56.44,75800.0,39.6059,39.676,39.5778,39.5919,75800.0
2007-03-13 10:35:00,56.42,56.53,56.42,56.5,36000.0,39.5778,39.655,39.5778,39.634,36000.0
2007-03-13 10:40:00,56.5,56.74,56.5,56.65,79600.0,39.634,39.8023,39.634,39.7392,79600.0
2007-03-13 10:45:00,56.65,56.65,56.55,56.6,26600.0,39.7392,39.7392,39.669,39.7041,26600.0
2007-03-13 10:50:00,56.6,56.77,56.6,56.77,44400.0,39.7041,39.8234,39.7041,39.8234,44400.0
2007-03-13 10:55:00,56.75,56.76,56.67,56.72,38200.0,39.8093,39.8163,39.7532,39.7883,38200.0
2007-03-13 11:00:00,56.7,56.75,56.59,56.6,64000.0,39.7743,39.8093,39.6971,39.7041,64000.0
2007-03-13 11:05:00,56.59,56.63,56.51,56.6,42800.0,39.6971,39.7252,39.641,39.7041,42800.0
2007-03-13 11:10:00,56.6,56.62,56.55,56.56,18800.0,39.7041,39.7181,39.669,39.676,18800.0
2007-03-13 11:15:00,56.56,56.58,56.38,56.38,46800.0,39.676,39.6901,39.5498,39.5498,46800.0
2007-03-13 11:20:00,56.38,56.41,56.35,56.35,59000.0,39.5498,39.5708,39.5287,39.5287,59000.0
2007-03-13 11:25:00,56.35,56.38,56.27,56.27,33600.0,39.5287,39.5498,39.4726,39.4726,33600.0
2007-03-13 11:30:00,56.27,56.33,56.26,56.3,50400.0,39.4726,39.5147,39.4656,39.4937,50400.0
2007-03-13 11:35:00,56.28,56.33,56.26,56.33,28800.0,39.4796,39.5147,39.4656,39.5147,28800.0
2007-03-13 11:40:00,56.33,56.38,56.32,56.32,17400.0,39.5147,39.5498,39.5077,39.5077,17400.0
2007-03-13 11:45:00,56.33,56.33,56.18,56.2,25600.0,39.5147,39.5147,39.4095,39.4235,25600.0
2007-03-13 11:50:00,56.2,56.21,56.1,56.21,52200.0,39.4235,39.4305,39.3534,39.4305,52200.0
2007-03-13 11:55:00,56.21,56.29,56.21,56.24,28400.0,39.4305,39.4866,39.4305,39.4516,28400.0
2007-03-13 12:00:00,56.24,56.24,56.15,56.24,37800.0,39.4516,39.4516,39.3884,39.4516,37800.0
2007-03-13 12:05:00,56.23,56.24,56.13,56.13,20800.0,39.4446,39.4516,39.3744,39.3744,20800.0
2007-03-13 12:10:00,56.13,56.13,56.04,56.05,43200.0,39.3744,39.3744,39.3113,39.3183,43200.0
2007-03-13 12:15:00,56.03,56.03,55.84,55.87,72200.0,39.3043,39.3043,39.171,39.192,72200.0
2007-03-13 12:20:00,55.84,55.85,55.71,55.81,109400.0,39.171,39.178,39.0798,39.1499,109400.0
2007-03-13 12:25:00,55.81,55.9,55.73,55.73,54000.0,39.1499,39.2131,39.0938,39.0938,54000.0
2007-03-13 12:30:00,55.74,55.83,55.66,55.7,93600.0,39.1008,39.164,39.0447,39.0728,93600.0
2007-03-13 12:35:00,55.7,55.74,55.63,55.65,34800.0,39.0728,39.1008,39.0237,39.0377,34800.0
2007-03-13 12:40:00,55.64,55.69,55.58,55.69,56400.0,39.0307,39.0658,38.9886,39.0658,56400.0
2007-03-13 12:45:00,55.68,55.77,55.68,55.69,26400.0,39.0587,39.1219,39.0587,39.0658,26400.0
2007-03-13 12:50:00,55.69,55.76,55.58,55.59,53000.0,39.0658,39.1149,38.9886,38.9956,53000.0
2007-03-13 12:55:00,55.6,55.61,55.42,55.54,66600.0,39.0026,39.0096,38.8764,38.9605,66600.0
2007-03-13 13:00:00,55.54,55.72,55.47,55.6,64200.0,38.9605,39.0868,38.9114,39.0026,64200.0
2007-03-13 13:05:00,55.6,55.67,55.6,55.62,34800.0,39.0026,39.0517,39.0026,39.0166,34800.0
2007-03-13 13:10:00,55.6,55.6,55.48,55.51,16000.0,39.0026,39.0026,38.9184,38.9395,16000.0
2007-03-13 13:15:00,55.52,55.6,55.48,55.55,31400.0,38.9465,39.0026,38.9184,38.9675,31400.0
2007-03-13 13:20:00,55.52,55.55,55.41,55.47,62200.0,38.9465,38.9675,38.8693,38.9114,62200.0
2007-03-13 13:25:00,55.46,55.48,55.38,55.4,67000.0,38.9044,38.9184,38.8483,38.8623,67000.0
2007-03-13 13:30:00,55.38,55.44,55.38,55.39,53000.0,38.8483,38.8904,38.8483,38.8553,53000.0
2007-03-13 13:35:00,55.4,55.45,55.38,55.42,43000.0,38.8623,38.8974,38.8483,38.8764,43000.0
2007-03-13 13:40:00,55.43,55.44,55.32,55.38,58200.0,38.8834,38.8904,38.8062,38.8483,58200.0
2007-03-13 13:45:00,55.37,55.39,55.21,55.21,51600.0,38.8413,38.8553,38.729,38.729,51600.0
2007-03-13 13:50:00,55.21,55.27,55.16,55.23,53400.0,38.729,38.7711,38.694,38.7431,53400.0
2007-03-13 13:55:00,55.23,55.27,55.16,55.25,60000.0,38.7431,38.7711,38.694,38.7571,60000.0
2007-03-13 14:00:00,55.26,55.32,55.18,55.23,66000.0,38.7641,38.8062,38.708,38.7431,66000.0
2007-03-13 14:05:00,55.23,55.25,55.05,55.08,69400.0,38.7431,38.7571,38.6168,38.6378,69400.0
2007-03-13 14:10:00,55.08,55.12,54.88,54.89,121600.0,38.6378,38.6659,38.4975,38.5046,121600.0
2007-03-13 14:15:00,54.9,55.04,54.89,54.98,72400.0,38.5116,38.6098,38.5046,38.5677,72400.0
2007-03-13 14:20:00,54.99,54.99,54.9,54.93,70800.0,38.5747,38.5747,38.5116,38.5326,70800.0
2007-03-13 14:25:00,54.93,55.05,54.91,55.0,53400.0,38.5326,38.6168,38.5186,38.5817,53400.0
2007-03-13 14:30:00,55.0,55.04,54.99,55.04,46200.0,38.5817,38.6098,38.5747,38.6098,46200.0
2007-03-13 14:35:00,55.04,55.04,54.91,54.95,60000.0,38.6098,38.6098,38.5186,38.5467,60000.0
2007-03-13 14:40:00,54.92,54.99,54.92,54.99,34600.0,38.5256,38.5747,38.5256,38.5747,34600.0
2007-03-13 14:45:00,54.99,55.11,54.99,55.07,53000.0,38.5747,38.6589,38.5747,38.6308,53000.0
2007-03-13 14:50:00,55.06,55.12,55.05,55.1,44200.0,38.6238,38.6659,38.6168,38.6519,44200.0
2007-03-13 14:55:00,55.1,55.1,55.01,55.05,68400.0,38.6519,38.6519,38.5887,38.6168,68400.0
2007-03-13 15:00:00,55.04,55.09,54.91,54.91,59400.0,38.6098,38.6449,38.5186,38.5186,59400.0
2007-03-13 15:05:00,54.88,54.9,54.75,54.81,99200.0,38.4975,38.5116,38.4064,38.4484,99200.0
2007-03-13 15:10:00,54.8,54.85,54.67,54.78,120600.0,38.4414,38.4765,38.3502,38.4274,120600.0
2007-03-13 15:15:00,54.76,54.82,54.72,54.81,58600.0,38.4134,38.4555,38.3853,38.4484,58600.0
2007-03-13 15:20:00,54.81,54.88,54.76,54.84,57600.0,38.4484,38.4975,38.4134,38.4695,57600.0
2007-03-13 15:25:00,54.84,54.92,54.8,54.84,92200.0,38.4695,38.5256,38.4414,38.4695,92200.0
2007-03-13 15:30:00,54.85,54.99,54.84,54.96,90000.0,38.4765,38.5747,38.4695,38.5537,90000.0
2007-03-13 15:35:00,54.97,54.97,54.87,54.87,76000.0,38.5607,38.5607,38.4905,38.4905,76000.0
2007-03-13 15:40:00,54.87,54.87,54.77,54.83,119800.0,38.4905,38.4905,38.4204,38.4625,119800.0
2007-03-13 15:45:00,54.84,54.84,54.75,54.75,74200.0,38.4695,38.4695,38.4064,38.4064,74200.0
2007-03-13 15:50:00,54.76,54.76,54.53,54.58,253200.0,38.4134,38.4134,38.252,38.2871,253200.0
2007-03-13 15:55:00,54.58,54.63,54.54,54.62,203400.0,38.2871,38.3222,38.259,38.3152,203400.0
2007-03-14 09:30:00,54.67,55.17,54.67,54.91,138400.0,38.3502,38.701,38.3502,38.5186,138400.0
2007-03-14 09:35:00,54.91,55.11,54.6,55.07,123400.0,38.5186,38.6589,38.3011,38.6308,123400.0
2007-03-14 09:40:00,55.07,55.08,54.85,54.98,69200.0,38.6308,38.6378,38.4765,38.5677,69200.0
2007-03-14 09:45:00,55.0,55.02,54.56,54.62,107400.0,38.5817,38.5958,38.2731,38.3152,107400.0
2007-03-14 09:50:00,54.62,54.69,54.32,54.38,149800.0,38.3152,38.3643,38.1047,38.1468,149800.0
2007-03-14 09:55:00,54.38,54.58,54.35,54.38,70400.0,38.1468,38.2871,38.1258,38.1468,70400.0
2007-03-14 10:00:00,54.38,54.42,54.28,54.32,77400.0,38.1468,38.1749,38.0767,38.1047,77400.0
2007-03-14 10:05:00,54.32,54.47,54.13,54.47,81600.0,38.1047,38.2099,37.9714,38.2099,81600.0
2007-03-14 10:10:00,54.47,54.93,54.45,54.93,109400.0,38.2099,38.5326,38.1959,38.5326,109400.0
2007-03-14 10:15:00,54.93,54.99,54.77,54.99,65000.0,38.5326,38.5747,38.4204,38.5747,65000.0
2007-03-14 10:20:00,55.0,55.12,54.88,55.02,74200.0,38.5817,38.6659,38.4975,38.5958,74200.0
2007-03-14 10:25:00,55.02,55.04,54.71,54.82,85800.0,38.5958,38.6098,38.3783,38.4555,85800.0
2007-03-14 10:30:00,54.83,54.97,54.77,54.93,51600.0,38.4625,38.5607,38.4204,38.5326,51600.0
2007-03-14 10:35:00,54.93,55.02,54.9,55.02,57600.0,38.5326,38.5958,38.5116,38.5958,57600.0
2007-03-14 10:40:00,55.01,55.25,55.01,55.2,88000.0,38.5887,38.7571,38.5887,38.722,88000.0
2007-03-14 10:45:00,55.16,55.19,55.02,55.13,88800.0,38.694,38.715,38.5958,38.6729,88800.0
2007-03-14 10:50:00,55.14,55.21,55.1,55.21,24400.0,38.6799,38.729,38.6519,38.729,24400.0
2007-03-14 10:55:00,55.19,55.22,55.0,55.03,31400.0,38.715,38.7361,38.5817,38.6028,31400.0
2007-03-14 11:00:00,55.04,55.04,54.82,54.82,51400.0,38.6098,38.6098,38.4555,38.4555,51400.0
2007-03-14 11:05:00,54.82,54.83,54.7,54.82,39000.0,38.4555,38.4625,38.3713,38.4555,39000.0
2007-03-14 11:10:00,54.83,54.88,54.82,54.83,24800.0,38.4625,38.4975,38.4555,38.4625,24800.0
2007-03-14 11:15:00,54.84,54.89,54.81,54.85,19800.0,38.4695,38.5046,38.4484,38.4765,19800.0
2007-03-14 11:20:00,54.86,54.9,54.83,54.87,31000.0,38.4835,38.5116,38.4625,38.4905,31000.0
2007-03-14 11:25:00,54.88,54.88,54.71,54.72,27600.0,38.4975,38.4975,38.3783,38.3853,27600.0
2007-03-14 11:30:00,54.71,54.71,54.5,54.52,55800.0,38.3783,38.3783,38.231,38.245,55800.0
2007-03-14 11:35:00,54.52,54.66,54.51,54.61,32000.0,38.245,38.3432,38.238,38.3081,32000.0
2007-03-14 11:40:00,54.63,54.7,54.58,54.59,28200.0,38.3222,38.3713,38.2871,38.2941,28200.0
2007-03-14 11:45:00,54.59,54.67,54.5,54.52,41800.0,38.2941,38.3502,38.231,38.245,41800.0
2007-03-14 11:50:00,54.52,54.56,54.5,54.52,28600.0,38.245,38.2731,38.231,38.245,28600.0
2007-03-14 11:55:00,54.53,54.58,54.52,54.54,12600.0,38.252,38.2871,38.245,38.259,12600.0
2007-03-14 12:00:00,54.54,54.55,54.47,54.51,125000.0,38.259,38.2661,38.2099,38.238,125000.0
2007-03-14 12:05:00,54.5,54.57,54.42,54.46,74000.0,38.231,38.2801,38.1749,38.2029,74000.0
2007-03-14 12:10:00,54.46,54.51,54.27,54.29,47800.0,38.2029,38.238,38.0696,38.0837,47800.0
2007-03-14 12:15:00,54.27,54.38,54.21,54.34,41600.0,38.0696,38.1468,38.0276,38.1187,41600.0
2007-03-14 12:20:00,54.35,54.35,54.06,54.21,57400.0,38.1258,38.1258,37.9223,38.0276,57400.0
2007-03-14 12:25:00,54.19,54.34,54.1,54.33,78600.0,38.0135,38.1187,37.9504,38.1117,78600.0
2007-03-14 12:30:00,54.31,54.36,54.19,54.35,35400.0,38.0977,38.1328,38.0135,38.1258,35400.0
2007-03-14 12:35:00,54.35,54.4,54.33,54.4,16000.0,38.1258,38.1608,38.1117,38.1608,16000.0
2007-03-14 12:40:00,54.4,54.43,54.25,54.27,22600.0,38.1608,38.1819,38.0556,38.0696,22600.0
2007-03-14 12:45:00,54.26,54.31,54.2,54.21,24800.0,38.0626,38.0977,38.0205,38.0276,24800.0
2007-03-14 12:50:00,54.2,54.2,53.95,53.96,66600.0,38.0205,38.0205,37.8452,37.8522,66600.0
2007-03-14 12:55:00,53.97,54.18,53.96,54.1,31800.0,37.8592,38.0065,37.8522,37.9504,31800.0
2007-03-14 13:00:00,54.09,54.23,54.02,54.2,78800.0,37.9434,38.0416,37.8943,38.0205,78800.0
2007-03-14 13:05:00,54.21,54.43,54.21,54.43,67200.0,38.0276,38.1819,38.0276,38.1819,67200.0
2007-03-14 13:10:00,54.43,54.66,54.43,54.52,67400.0,38.1819,38.3432,38.1819,38.245,67400.0
2007-03-14 13:15:00,54.48,54.63,54.48,54.62,25400.0,38.217,38.3222,38.217,38.3152,25400.0
2007-03-14 13:20:00,54.62,54.77,54.62,54.77,54400.0,38.3152,38.4204,38.3152,38.4204,54400.0
2007-03-14 13:25:00,54.77,54.88,54.73,54.81,62200.0,38.4204,38.4975,38.3923,38.4484,62200.0
2007-03-14 13:30:00,54.82,54.97,54.81,54.88,115000.0,38.4555,38.5607,38.4484,38.4975,115000.0
2007-03-14 13:35:00,54.88,54.99,54.83,54.93,103400.0,38.4975,38.5747,38.4625,38.5326,103400.0
2007-03-14 13:40:00,54.93,55.12,54.88,55.08,91600.0,38.5326,38.6659,38.4975,38.6378,91600.0
2007-03-14 13:45:00,55.09,55.12,55.02,55.1,99200.0,38.6449,38.6659,38.5958,38.6519,99200.0
2007-03-14 13:50:00,55.1,55.11,55.04,55.06,91000.0,38.6519,38.6589,38.6098,38.6238,91000.0
2007-03-14 13:55:00,55.06,55.09,54.91,55.04,158000.0,38.6238,38.6449,38.5186,38.6098,158000.0
2007-03-14 14:00:00,55.05,55.18,54.92,54.96,46400.0,38.6168,38.708,38.5256,38.5537,46400.0
2007-03-14 14:05:00,54.98,55.08,54.89,55.01,82400.0,38.5677,38.6378,38.5046,38.5887,82400.0
2007-03-14 14:10:00,55.02,55.08,54.99,54.99,30400.0,38.5958,38.6378,38.5747,38.5747,30400.0
2007-03-14 14:15:00,55.01,55.08,55.01,55.02,37000.0,38.5887,38.6378,38.5887,38.5958,37000.0
2007-03-14 14:20:00,55.06,55.25,55.06,55.25,107400.0,38.6238,38.7571,38.6238,38.7571,107400.0
2007-03-14 14:25:00,55.25,55.29,55.2,55.23,67000.0,38.7571,38.7852,38.722,38.7431,67000.0
2007-03-14 14:30:00,55.23,55.4,55.21,55.39,144800.0,38.7431,38.8623,38.729,38.8553,144800.0
2007-03-14 14:35:00,55.37,55.47,55.24,55.46,65600.0,38.8413,38.9114,38.7501,38.9044,65600.0
2007-03-14 14:40:00,55.46,55.54,55.4,55.4,57400.0,38.9044,38.9605,38.8623,38.8623,57400.0
2007-03-14 14:45:00,55.41,55.42,55.3,55.34,46400.0,38.8693,38.8764,38.7922,38.8202,46400.0
2007-03-14 14:50:00,55.35,55.42,55.28,55.4,105200.0,38.8272,38.8764,38.7781,38.8623,105200.0
2007-03-14 14:55:00,55.4,55.4,55.25,55.29,32400.0,38.8623,38.8623,38.7571,38.7852,32400.0
2007-03-14 15:00:00,55.29,55.4,55.26,55.27,42000.0,38.7852,38.8623,38.7641,38.7711,42000.0
2007-03-14 15:05:00,55.29,55.4,55.22,55.4,40400.0,38.7852,38.8623,38.7361,38.8623,40400.0
2007-03-14 15:10:00,55.4,55.46,55.32,55.42,85600.0,38.8623,38.9044,38.8062,38.8764,85600.0
2007-03-14 15:15:00,55.4,55.59,55.39,55.56,140200.0,38.8623,38.9956,38.8553,38.9746,140200.0
2007-03-14 15:20:00,55.55,55.55,55.4,55.47,66000.0,38.9675,38.9675,38.8623,38.9114,66000.0
2007-03-14 15:25:00,55.49,55.52,55.45,55.49,68400.0,38.9255,38.9465,38.8974,38.9255,68400.0
2007-03-14 15:30:00,55.49,55.55,55.38,55.41,80400.0,38.9255,38.9675,38.8483,38.8693,80400.0
2007-03-14 15:35:00,55.38,55.41,55.34,55.34,97600.0,38.8483,38.8693,38.8202,38.8202,97600.0
2007-03-14 15:40:00,55.34,55.35,55.15,55.18,90400.0,38.8202,38.8272,38.687,38.708,90400.0
2007-03-14 15:45:00,55.19,55.27,55.18,55.25,53800.0,38.715,38.7711,38.708,38.7571,53800.0
2007-03-14 15:50:00,55.27,55.29,55.21,55.22,77200.0,38.7711,38.7852,38.729,38.7361,77200.0
2007-03-14 15:55:00,55.22,55.33,55.21,55.3,89600.0,38.7361,38.8132,38.729,38.7922,89600.0
2007-03-15 09:30:00,55.35,55.51,55.11,55.48,71000.0,38.8272,38.9395,38.6589,38.9184,71000.0
2007-03-15 09:35:00,55.51,55.63,55.35,55.35,63800.0,38.9395,39.0237,38.8272,38.8272,63800.0
2007-03-15 09:40:00,55.35,55.36,55.02,55.23,79400.0,38.8272,38.8343,38.5958,38.7431,79400.0
2007-03-15 09:45:00,55.23,55.47,55.21,55.4,50800.0,38.7431,38.9114,38.729,38.8623,50800.0
2007-03-15 09:50:00,55.4,55.4,55.21,55.31,64200.0,38.8623,38.8623,38.729,38.7992,64200.0
2007-03-15 09:55:00,55.31,55.52,55.18,55.52,46600.0,38.7992,38.9465,38.708,38.9465,46600.0
2007-03-15 10:00:00,55.52,55.52,55.38,55.48,125800.0,38.9465,38.9465,38.8483,38.9184,125800.0
2007-03-15 10:05:00,55.48,55.77,55.45,55.74,106400.0,38.9184,39.1219,38.8974,39.1008,106400.0
2007-03-15 10:10:00,55.74,55.77,55.5,55.6,58400.0,39.1008,39.1219,38.9325,39.0026,58400.0
2007-03-15 10:15:00,55.6,55.6,55.45,55.48,82600.0,39.0026,39.0026,38.8974,38.9184,82600.0
2007-03-15 10:20:00,55.48,55.61,55.45,55.6,27800.0,38.9184,39.0096,38.8974,39.0026,27800.0
2007-03-15 10:25:00,55.6,55.73,55.58,55.72,29200.0,39.0026,39.0938,38.9886,39.0868,29200.0
2007-03-15 10:30:00,55.71,55.81,55.63,55.73,68800.0,39.0798,39.1499,39.0237,39.0938,68800.0
2007-03-15 10:35:00,55.74,55.76,55.63,55.66,27000.0,39.1008,39.1149,39.0237,39.0447,27000.0
2007-03-15 10:40:00,55.65,55.73,55.64,55.71,39000.0,39.0377,39.0938,39.0307,39.0798,39000.0
2007-03-15 10:45:00,55.69,55.7,55.6,55.63,21000.0,39.0658,39.0728,39.0026,39.0237,21000.0
2007-03-15 10:50:00,55.63,55.63,55.5,55.52,29200.0,39.0237,39.0237,38.9325,38.9465,29200.0
2007-03-15 10:55:00,55.53,55.56,55.46,55.49,28000.0,38.9535,38.9746,38.9044,38.9255,28000.0
2007-03-15 11:00:00,55.5,55.55,55.48,55.52,22600.0,38.9325,38.9675,38.9184,38.9465,22600.0
2007-03-15 11:05:00,55.52,55.59,55.49,55.52,27400.0,38.9465,38.9956,38.9255,38.9465,27400.0
2007-03-15 11:10:00,55.53,55.53,55.45,55.45,27800.0,38.9535,38.9535,38.8974,38.8974,27800.0
2007-03-15 11:15:00,55.46,55.46,55.29,55.32,35800.0,38.9044,38.9044,38.7852,38.8062,35800.0
2007-03-15 11:20:00,55.32,55.6,55.32,55.52,26600.0,38.8062,39.0026,38.8062,38.9465,26600.0
2007-03-15 11:25:00,55.56,55.63,55.52,55.58,28000.0,38.9746,39.0237,38.9465,38.9886,28000.0
2007-03-15 11:30:00,55.58,55.63,55.52,55.52,24200.0,38.9886,39.0237,38.9465,38.9465,24200.0
2007-03-15 11:35:00,55.51,55.51,55.41,55.42,23400.0,38.9395,38.9395,38.8693,38.8764,23400.0
2007-03-15 11:40:00,55.42,55.44,55.36,55.42,23000.0,38.8764,38.8904,38.8343,38.8764,23000.0
2007-03-15 11:45:00,55.42,55.42,55.26,55.27,30200.0,38.8764,38.8764,38.7641,38.7711,30200.0
2007-03-15 11:50:00,55.29,55.29,55.18,55.22,54600.0,38.7852,38.7852,38.708,38.7361,54600.0
2007-03-15 11:55:00,55.24,55.27,55.18,55.18,24800.0,38.7501,38.7711,38.708,38.708,24800.0
2007-03-15 12:00:00,55.19,55.21,55.12,55.13,75800.0,38.715,38.729,38.6659,38.6729,75800.0
2007-03-15 12:05:00,55.14,55.2,55.13,55.17,57000.0,38.6799,38.722,38.6729,38.701,57000.0
2007-03-15 12:10:00,55.17,55.22,55.14,55.22,36200.0,38.701,38.7361,38.6799,38.7361,36200.0
2007-03-15 12:15:00,55.22,55.4,55.22,55.4,40000.0,38.7361,38.8623,38.7361,38.8623,40000.0
2007-03-15 12:20:00,55.4,55.45,55.38,55.41,57000.0,38.8623,38.8974,38.8483,38.8693,57000.0
2007-03-15 12:25:00,55.41,55.6,55.4,55.49,65000.0,38.8693,39.0026,38.8623,38.9255,65000.0
2007-03-15 12:30:00,55.49,55.51,55.44,55.45,27200.0,38.9255,38.9395,38.8904,38.8974,27200.0
2007-03-15 12:35:00,55.45,55.46,55.33,55.37,28000.0,38.8974,38.9044,38.8132,38.8413,28000.0
2007-03-15 12:40:00,55.37,55.43,55.37,55.38,32200.0,38.8413,38.8834,38.8413,38.8483,32200.0
2007-03-15 12:45:00,55.4,55.41,55.3,55.35,37000.0,38.8623,38.8693,38.7922,38.8272,37000.0
2007-03-15 12:50:00,55.35,55.39,55.29,55.35,31600.0,38.8272,38.8553,38.7852,38.8272,31600.0
2007-03-15 12:55:00,55.36,55.39,55.3,55.3,23600.0,38.8343,38.8553,38.7922,38.7922,23600.0
2007-03-15 13:00:00,55.29,55.3,55.24,55.26,20400.0,38.7852,38.7922,38.7501,38.7641,20400.0
2007-03-15 13:05:00,55.27,55.38,55.24,55.34,46400.0,38.7711,38.8483,38.7501,38.8202,46400.0
2007-03-15 13:10:00,55.34,55.38,55.25,55.25,45600.0,38.8202,38.8483,38.7571,38.7571,45600.0
2007-03-15 13:15:00,55.25,55.27,55.17,55.2,76200.0,38.7571,38.7711,38.701,38.722,76200.0
2007-03-15 13:20:00,55.2,55.23,55.16,55.23,44600.0,38.722,38.7431,38.694,38.7431,44600.0
2007-03-15 13:25:00,55.23,55.4,55.23,55.38,55600.0,38.7431,38.8623,38.7431,38.8483,55600.0
2007-03-15 13:30:00,55.38,55.41,55.34,55.41,116800.0,38.8483,38.8693,38.8202,38.8693,116800.0
2007-03-15 13:35:00,55.4,55.4,55.23,55.3,55200.0,38.8623,38.8623,38.7431,38.7922,55200.0
2007-03-15 13:40:00,55.3,55.37,55.25,55.37,70000.0,38.7922,38.8413,38.7571,38.8413,70000.0
2007-03-15 13:45:00,55.37,55.38,55.31,55.31,23400.0,38.8413,38.8483,38.7992,38.7992,23400.0
2007-03-15 13:50:00,55.32,55.51,55.32,55.41,89600.0,38.8062,38.9395,38.8062,38.8693,89600.0
2007-03-15 13:55:00,55.42,55.51,55.37,55.5,76600.0,38.8764,38.9395,38.8413,38.9325,76600.0
2007-03-15 14:00:00,55.5,55.55,55.47,55.49,83400.0,38.9325,38.9675,38.9114,38.9255,83400.0
2007-03-15 14:05:00,55.49,55.54,55.47,55.49,63400.0,38.9255,38.9605,38.9114,38.9255,63400.0
2007-03-15 14:10:00,55.49,55.52,55.41,55.5,96600.0,38.9255,38.9465,38.8693,38.9325,96600.0
2007-03-15 14:15:00,55.49,55.54,55.44,55.54,105600.0,38.9255,38.9605,38.8904,38.9605,105600.0
2007-03-15 14:20:00,55.54,55.6,55.47,55.52,102400.0,38.9605,39.0026,38.9114,38.9465,102400.0
2007-03-15 14:25:00,55.52,55.58,55.52,55.54,42600.0,38.9465,38.9886,38.9465,38.9605,42600.0
2007-03-15 14:30:00,55.52,55.54,55.49,55.52,54600.0,38.9465,38.9605,38.9255,38.9465,54600.0
2007-03-15 14:35:00,55.52,55.54,55.51,55.52,54200.0,38.9465,38.9605,38.9395,38.9465,54200.0
2007-03-15 14:40:00,55.52,55.66,55.49,55.63,102000.0,38.9465,39.0447,38.9255,39.0237,102000.0
2007-03-15 14:45:00,55.63,55.69,55.55,55.55,55600.0,39.0237,39.0658,38.9675,38.9675,55600.0
2007-03-15 14:50:00,55.55,55.58,55.44,55.44,35600.0,38.9675,38.9886,38.8904,38.8904,35600.0
2007-03-15 14:55:00,55.46,55.56,55.45,55.5,26800.0,38.9044,38.9746,38.8974,38.9325,26800.0
2007-03-15 15:00:00,55.5,55.6,55.47,55.57,42200.0,38.9325,39.0026,38.9114,38.9816,42200.0
2007-03-15 15:05:00,55.58,55.71,55.56,55.7,56200.0,38.9886,39.0798,38.9746,39.0728,56200.0
2007-03-15 15:10:00,55.7,55.71,55.52,55.65,58400.0,39.0728,39.0798,38.9465,39.0377,58400.0
2007-03-15 15:15:00,55.65,55.65,55.52,55.54,61400.0,39.0377,39.0377,38.9465,38.9605,61400.0
2007-03-15 15:20:00,55.54,55.57,55.48,55.52,61800.0,38.9605,38.9816,38.9184,38.9465,61800.0
2007-03-15 15:25:00,55.53,55.54,55.46,55.48,97800.0,38.9535,38.9605,38.9044,38.9184,97800.0
2007-03-15 15:30:00,55.48,55.63,55.47,55.61,72400.0,38.9184,39.0237,38.9114,39.0096,72400.0
2007-03-15 15:35:00,55.63,55.63,55.43,55.43,51600.0,39.0237,39.0237,38.8834,38.8834,51600.0
2007-03-15 15:40:00,55.43,55.47,55.41,55.41,70200.0,38.8834,38.9114,38.8693,38.8693,70200.0
2007-03-15 15:45:00,55.41,55.45,55.37,55.4,89000.0,38.8693,38.8974,38.8413,38.8623,89000.0
2007-03-15 15:50:00,55.4,55.46,55.38,55.42,79400.0,38.8623,38.9044,38.8483,38.8764,79400.0
2007-03-15 15:55:00,55.42,55.46,55.34,55.34,119400.0,38.8764,38.9044,38.8202,38.8202,119400.0
2007-03-16 09:30:00,55.35,55.35,55.35,55.35,600.0,38.8272,38.8272,38.8272,38.8272,600.0
2007-03-16 09:35:00,55.88,56.02,55.7,55.97,1049200.0,39.199,39.2972,39.0728,39.2622,1049200.0
2007-03-16 09:40:00,56.02,56.02,55.64,55.68,139400.0,39.2972,39.2972,39.0307,39.0587,139400.0
2007-03-16 09:45:00,55.65,55.92,55.63,55.91,87600.0,39.0377,39.2271,39.0237,39.2201,87600.0
2007-03-16 09:50:00,55.92,56.34,55.92,55.99,155000.0,39.2271,39.5217,39.2271,39.2762,155000.0
2007-03-16 09:55:00,55.97,56.05,55.92,56.01,44600.0,39.2622,39.3183,39.2271,39.2902,44600.0
2007-03-16 10:00:00,55.99,56.2,55.85,55.88,94200.0,39.2762,39.4235,39.178,39.199,94200.0
2007-03-16 10:05:00,55.9,55.92,55.82,55.88,42800.0,39.2131,39.2271,39.1569,39.199,42800.0
2007-03-16 10:10:00,55.87,55.96,55.69,55.7,75800.0,39.192,39.2552,39.0658,39.0728,75800.0
2007-03-16 10:15:00,55.72,55.72,55.63,55.64,60400.0,39.0868,39.0868,39.0237,39.0307,60400.0
2007-03-16 10:20:00,55.65,55.65,55.41,55.62,166200.0,39.0377,39.0377,38.8693,39.0166,166200.0
2007-03-16 10:25:00,55.61,55.71,55.58,55.69,42600.0,39.0096,39.0798,38.9886,39.0658,42600.0
2007-03-16 10:30:00,55.68,55.68,55.56,55.56,33600.0,39.0587,39.0587,38.9746,38.9746,33600.0
2007-03-16 10:35:00,55.55,55.59,55.55,55.56,17200.0,38.9675,38.9956,38.9675,38.9746,17200.0
2007-03-16 10:40:00,55.56,55.63,55.55,55.56,52800.0,38.9746,39.0237,38.9675,38.9746,52800.0
2007-03-16 10:45:00,55.57,55.59,55.54,55.55,36400.0,38.9816,38.9956,38.9605,38.9675,36400.0
2007-03-16 10:50:00,55.55,55.56,55.4,55.42,83600.0,38.9675,38.9746,38.8623,38.8764,83600.0
2007-03-16 10:55:00,55.42,55.43,55.39,55.4,32400.0,38.8764,38.8834,38.8553,38.8623,32400.0
2007-03-16 11:00:00,55.4,55.45,55.38,55.43,82400.0,38.8623,38.8974,38.8483,38.8834,82400.0
2007-03-16 11:05:00,55.4,55.48,55.4,55.4,22200.0,38.8623,38.9184,38.8623,38.8623,22200.0
2007-03-16 11:10:00,55.41,55.41,55.29,55.3,98600.0,38.8693,38.8693,38.7852,38.7922,98600.0
2007-03-16 11:15:00,55.29,55.34,55.25,55.29,59400.0,38.7852,38.8202,38.7571,38.7852,59400.0
2007-03-16 11:20:00,55.29,55.32,55.25,55.27,56600.0,38.7852,38.8062,38.7571,38.7711,56600.0
2007-03-16 11:25:00,55.27,55.36,55.21,55.25,126600.0,38.7711,38.8343,38.729,38.7571,126600.0
2007-03-16 11:30:00,55.26,55.29,55.1,55.13,56600.0,38.7641,38.7852,38.6519,38.6729,56600.0
2007-03-16 11:35:00,55.12,55.22,55.1,55.22,49000.0,38.6659,38.7361,38.6519,38.7361,49000.0
2007-03-16 11:40:00,55.22,55.27,55.2,55.22,46600.0,38.7361,38.7711,38.722,38.7361,46600.0
2007-03-16 11:45:00,55.23,55.25,55.2,55.24,35800.0,38.7431,38.7571,38.722,38.7501,35800.0
2007-03-16 11:50:00,55.24,55.24,55.15,55.16,39000.0,38.7501,38.7501,38.687,38.694,39000.0
2007-03-16 11:55:00,55.16,55.2,55.15,55.16,33800.0,38.694,38.722,38.687,38.694,33800.0
2007-03-16 12:00:00,55.16,55.19,55.15,55.16,48400.0,38.694,38.715,38.687,38.694,48400.0
2007-03-16 12:05:00,55.17,55.24,55.16,55.24,23000.0,38.701,38.7501,38.694,38.7501,23000.0
2007-03-16 12:10:00,55.24,55.24,55.19,55.24,16400.0,38.7501,38.7501,38.715,38.7501,16400.0
2007-03-16 12:15:00,55.25,55.32,55.25,55.3,37200.0,38.7571,38.8062,38.7571,38.7922,37200.0
2007-03-16 12:20:00,55.31,55.42,55.26,55.26,43000.0,38.7992,38.8764,38.7641,38.7641,43000.0
2007-03-16 12:25:00,55.27,55.29,55.2,55.23,42800.0,38.7711,38.7852,38.722,38.7431,42800.0
2007-03-16 12:30:00,55.23,55.27,55.15,55.22,63400.0,38.7431,38.7711,38.687,38.7361,63400.0
2007-03-16 12:35:00,55.21,55.25,55.18,55.18,19000.0,38.729,38.7571,38.708,38.708,19000.0
2007-03-16 12:40:00,55.19,55.29,55.18,55.29,28800.0,38.715,38.7852,38.708,38.7852,28800.0
2007-03-16 12:45:00,55.29,55.31,55.24,55.25,31800.0,38.7852,38.7992,38.7501,38.7571,31800.0
2007-03-16 12:50:00,55.26,55.27,55.18,55.27,40200.0,38.7641,38.7711,38.708,38.7711,40200.0
2007-03-16 12:55:00,55.27,55.3,55.2,55.2,19600.0,38.7711,38.7922,38.722,38.722,19600.0
2007-03-16 13:00:00,55.2,55.23,55.2,55.2,33400.0,38.722,38.7431,38.722,38.722,33400.0
2007-03-16 13:05:00,55.2,55.21,55.18,55.19,40400.0,38.722,38.729,38.708,38.715,40400.0
2007-03-16 13:10:00,55.18,55.22,55.13,55.2,24000.0,38.708,38.7361,38.6729,38.722,24000.0
2007-03-16 13:15:00,55.23,55.23,55.17,55.21,25600.0,38.7431,38.7431,38.701,38.729,25600.0
2007-03-16 13:20:00,55.23,55.23,55.15,55.19,58800.0,38.7431,38.7431,38.687,38.715,58800.0
2007-03-16 13:25:00,55.19,55.19,55.13,55.15,16600.0,38.715,38.715,38.6729,38.687,16600.0
2007-03-16 13:30:00,55.15,55.2,55.1,55.13,74200.0,38.687,38.722,38.6519,38.6729,74200.0
2007-03-16 13:35:00,55.12,55.13,55.02,55.06,41200.0,38.6659,38.6729,38.5958,38.6238,41200.0
2007-03-16 13:40:00,55.05,55.09,55.01,55.08,26600.0,38.6168,38.6449,38.5887,38.6378,26600.0
2007-03-16 13:45:00,55.09,55.09,55.02,55.06,24200.0,38.6449,38.6449,38.5958,38.6238,24200.0
2007-03-16 13:50:00,55.08,55.13,55.08,55.1,14600.0,38.6378,38.6729,38.6378,38.6519,14600.0
2007-03-16 13:55:00,55.1,55.1,55.07,55.07,23400.0,38.6519,38.6519,38.6308,38.6308,23400.0
2007-03-16 14:00:00,55.06,55.09,55.0,55.02,25800.0,38.6238,38.6449,38.5817,38.5958,25800.0
2007-03-16 14:05:00,55.02,55.05,54.96,54.99,29600.0,38.5958,38.6168,38.5537,38.5747,29600.0
2007-03-16 14:10:00,54.99,54.99,54.9,54.99,61400.0,38.5747,38.5747,38.5116,38.5747,61400.0
2007-03-16 14:15:00,54.98,54.99,54.94,54.98,20000.0,38.5677,38.5747,38.5396,38.5677,20000.0
2007-03-16 14:20:00,54.98,54.98,54.81,54.82,47200.0,38.5677,38.5677,38.4484,38.4555,47200.0
2007-03-16 14:25:00,54.83,54.87,54.81,54.85,69000.0,38.4625,38.4905,38.4484,38.4765,69000.0
2007-03-16 14:30:00,54.84,54.91,54.81,54.84,39600.0,38.4695,38.5186,38.4484,38.4695,39600.0
2007-03-16 14:35:00,54.84,54.94,54.84,54.94,22800.0,38.4695,38.5396,38.4695,38.5396,22800.0
2007-03-16 14:40:00,54.94,54.94,54.81,54.85,20200.0,38.5396,38.5396,38.4484,38.4765,20200.0
2007-03-16 14:45:00,54.84,54.87,54.74,54.85,40400.0,38.4695,38.4905,38.3993,38.4765,40400.0
2007-03-16 14:50:00,54.86,54.86,54.74,54.76,26800.0,38.4835,38.4835,38.3993,38.4134,26800.0
2007-03-16 14:55:00,54.77,54.92,54.77,54.92,42800.0,38.4204,38.5256,38.4204,38.5256,42800.0
2007-03-16 15:00:00,54.92,54.97,54.87,54.9,33200.0,38.5256,38.5607,38.4905,38.5116,33200.0
2007-03-16 15:05:00,54.9,54.93,54.87,54.93,36200.0,38.5116,38.5326,38.4905,38.5326,36200.0
2007-03-16 15:10:00,54.94,54.95,54.9,54.91,34800.0,38.5396,38.5467,38.5116,38.5186,34800.0
2007-03-16 15:15:00,54.91,54.95,54.88,54.93,74400.0,38.5186,38.5467,38.4975,38.5326,74400.0
2007-03-16 15:20:00,54.93,55.01,54.92,55.01,70600.0,38.5326,38.5887,38.5256,38.5887,70600.0
2007-03-16 15:25:00,55.01,55.06,54.98,55.06,62600.0,38.5887,38.6238,38.5677,38.6238,62600.0
2007-03-16 15:30:00,55.06,55.09,54.96,55.02,76200.0,38.6238,38.6449,38.5537,38.5958,76200.0
2007-03-16 15:35:00,55.02,55.12,55.01,55.02,61800.0,38.5958,38.6659,38.5887,38.5958,61800.0
2007-03-16 15:40:00,55.04,55.1,54.99,55.01,79200.0,38.6098,38.6519,38.5747,38.5887,79200.0
2007-03-16 15:45:00,55.01,55.05,54.99,55.03,67000.0,38.5887,38.6168,38.5747,38.6028,67000.0
2007-03-16 15:50:00,55.04,55.04,55.0,55.01,55800.0,38.6098,38.6098,38.5817,38.5887,55800.0
2007-03-16 15:55:00,55.02,55.07,54.99,55.0,110600.0,38.5958,38.6308,38.5747,38.5817,110600.0
2007-03-19 09:30:00,55.44,55.68,55.39,55.58,50800.0,38.8904,39.0587,38.8553,38.9886,50800.0
2007-03-19 09:35:00,55.61,56.02,55.58,56.0,85600.0,39.0096,39.2972,38.9886,39.2832,85600.0
2007-03-19 09:40:00,56.0,56.1,55.99,56.04,130200.0,39.2832,39.3534,39.2762,39.3113,130200.0
2007-03-19 09:45:00,56.04,56.27,56.02,56.24,112800.0,39.3113,39.4726,39.2972,39.4516,112800.0
2007-03-19 09:50:00,56.24,56.24,56.01,56.05,109400.0,39.4516,39.4516,39.2902,39.3183,109400.0
2007-03-19 09:55:00,56.04,56.05,55.9,56.02,83800.0,39.3113,39.3183,39.2131,39.2972,83800.0
2007-03-19 10:00:00,56.01,56.05,55.97,55.97,38200.0,39.2902,39.3183,39.2622,39.2622,38200.0
2007-03-19 10:05:00,55.97,55.98,55.88,55.93,36000.0,39.2622,39.2692,39.199,39.2341,36000.0
2007-03-19 10:10:00,55.93,55.93,55.84,55.9,97200.0,39.2341,39.2341,39.171,39.2131,97200.0
2007-03-19 10:15:00,55.91,56.09,55.87,56.08,57200.0,39.2201,39.3463,39.192,39.3393,57200.0
2007-03-19 10:20:00,56.09,56.23,56.05,56.2,38000.0,39.3463,39.4446,39.3183,39.4235,38000.0
2007-03-19 10:25:00,56.21,56.22,56.15,56.16,21200.0,39.4305,39.4375,39.3884,39.3955,21200.0
2007-03-19 10:30:00,56.16,56.2,56.13,56.18,58600.0,39.3955,39.4235,39.3744,39.4095,58600.0
2007-03-19 10:35:00,56.18,56.37,56.17,56.35,84200.0,39.4095,39.5428,39.4025,39.5287,84200.0
2007-03-19 10:40:00,56.35,56.38,56.29,56.31,55600.0,39.5287,39.5498,39.4866,39.5007,55600.0
2007-03-19 10:45:00,56.31,56.38,56.26,56.3,39000.0,39.5007,39.5498,39.4656,39.4937,39000.0
2007-03-19 10:50:00,56.3,56.35,56.24,56.33,76600.0,39.4937,39.5287,39.4516,39.5147,76600.0
2007-03-19 10:55:00,56.33,56.44,56.26,56.43,62400.0,39.5147,39.5919,39.4656,39.5849,62400.0
2007-03-19 11:00:00,56.4,56.54,56.4,56.49,59000.0,39.5638,39.662,39.5638,39.6269,59000.0
2007-03-19 11:05:00,56.49,56.51,56.45,56.45,20000.0,39.6269,39.641,39.5989,39.5989,20000.0
2007-03-19 11:10:00,56.45,56.49,56.43,56.43,23600.0,39.5989,39.6269,39.5849,39.5849,23600.0
2007-03-19 11:15:00,56.41,56.52,56.39,56.48,30400.0,39.5708,39.648,39.5568,39.6199,30400.0
2007-03-19 11:20:00,56.48,56.51,56.46,56.47,23600.0,39.6199,39.641,39.6059,39.6129,23600.0
2007-03-19 11:25:00,56.48,56.57,56.48,56.52,36000.0,39.6199,39.6831,39.6199,39.648,36000.0
2007-03-19 11:30:00,56.52,56.63,56.49,56.54,49800.0,39.648,39.7252,39.6269,39.662,49800.0
2007-03-19 11:35:00,56.55,56.65,56.52,56.65,70400.0,39.669,39.7392,39.648,39.7392,70400.0
2007-03-19 11:40:00,56.63,56.73,56.63,56.73,78000.0,39.7252,39.7953,39.7252,39.7953,78000.0
2007-03-19 11:45:00,56.73,56.74,56.66,56.66,66600.0,39.7953,39.8023,39.7462,39.7462,66600.0
2007-03-19 11:50:00,56.66,56.75,56.66,56.73,49800.0,39.7462,39.8093,39.7462,39.7953,49800.0
2007-03-19 11:55:00,56.73,56.8,56.72,56.79,61200.0,39.7953,39.8444,39.7883,39.8374,61200.0
2007-03-19 12:00:00,56.79,56.79,56.73,56.76,25400.0,39.8374,39.8374,39.7953,39.8163,25400.0
2007-03-19 12:05:00,56.77,56.8,56.76,56.76,33200.0,39.8234,39.8444,39.8163,39.8163,33200.0
2007-03-19 12:10:00,56.77,56.8,56.74,56.79,35000.0,39.8234,39.8444,39.8023,39.8374,35000.0
2007-03-19 12:15:00,56.79,56.85,56.77,56.78,47400.0,39.8374,39.8795,39.8234,39.8304,47400.0
2007-03-19 12:20:00,56.78,56.85,56.77,56.8,27000.0,39.8304,39.8795,39.8234,39.8444,27000.0
2007-03-19 12:25:00,56.8,56.88,56.8,56.85,34800.0,39.8444,39.9005,39.8444,39.8795,34800.0
2007-03-19 12:30:00,56.84,56.84,56.74,56.75,29400.0,39.8725,39.8725,39.8023,39.8093,29400.0
2007-03-19 12:35:00,56.74,56.83,56.74,56.79,18800.0,39.8023,39.8654,39.8023,39.8374,18800.0
2007-03-19 12:40:00,56.78,56.8,56.76,56.76,36400.0,39.8304,39.8444,39.8163,39.8163,36400.0
2007-03-19 12:45:00,56.75,56.77,56.74,56.76,14800.0,39.8093,39.8234,39.8023,39.8163,14800.0
2007-03-19 12:50:00,56.74,56.75,56.69,56.71,21200.0,39.8023,39.8093,39.7672,39.7813,21200.0
2007-03-19 12:55:00,56.7,56.79,56.66,56.78,25000.0,39.7743,39.8374,39.7462,39.8304,25000.0
2007-03-19 13:00:00,56.77,56.78,56.69,56.72,31200.0,39.8234,39.8304,39.7672,39.7883,31200.0
2007-03-19 13:05:00,56.71,56.83,56.71,56.83,28400.0,39.7813,39.8654,39.7813,39.8654,28400.0
2007-03-19 13:10:00,56.83,56.84,56.68,56.69,29800.0,39.8654,39.8725,39.7602,39.7672,29800.0
2007-03-19 13:15:00,56.69,56.74,56.67,56.74,20400.0,39.7672,39.8023,39.7532,39.8023,20400.0
2007-03-19 13:20:00,56.75,56.78,56.72,56.74,18200.0,39.8093,39.8304,39.7883,39.8023,18200.0
2007-03-19 13:25:00,56.75,56.77,56.66,56.68,28200.0,39.8093,39.8234,39.7462,39.7602,28200.0
2007-03-19 13:30:00,56.69,56.73,56.58,56.59,29200.0,39.7672,39.7953,39.6901,39.6971,29200.0
2007-03-19 13:35:00,56.58,56.62,56.52,56.6,38200.0,39.6901,39.7181,39.648,39.7041,38200.0
2007-03-19 13:40:00,56.6,56.66,56.56,56.57,51200.0,39.7041,39.7462,39.676,39.6831,51200.0
2007-03-19 13:45:00,56.58,56.65,56.57,56.59,25400.0,39.6901,39.7392,39.6831,39.6971,25400.0
2007-03-19 13:50:00,56.6,56.62,56.57,56.57,23000.0,39.7041,39.7181,39.6831,39.6831,23000.0
2007-03-19 13:55:00,56.56,56.6,56.55,56.55,40600.0,39.676,39.7041,39.669,39.669,40600.0
2007-03-19 14:00:00,56.56,56.57,56.52,56.52,29400.0,39.676,39.6831,39.648,39.648,29400.0
2007-03-19 14:05:00,56.52,56.55,56.51,56.52,21600.0,39.648,39.669,39.641,39.648,21600.0
2007-03-19 14:10:00,56.52,56.55,56.38,56.38,67200.0,39.648,39.669,39.5498,39.5498,67200.0
2007-03-19 14:15:00,56.38,56.43,56.37,56.39,50000.0,39.5498,39.5849,39.5428,39.5568,50000.0
2007-03-19 14:20:00,56.39,56.41,56.35,56.38,35800.0,39.5568,39.5708,39.5287,39.5498,35800.0
2007-03-19 14:25:00,56.39,56.4,56.31,56.31,21400.0,39.5568,39.5638,39.5007,39.5007,21400.0
2007-03-19 14:30:00,56.31,56.42,56.29,56.38,33400.0,39.5007,39.5778,39.4866,39.5498,33400.0
2007-03-19 14:35:00,56.38,56.46,56.38,56.46,38200.0,39.5498,39.6059,39.5498,39.6059,38200.0
2007-03-19 14:40:00,56.46,56.46,56.41,56.42,22400.0,39.6059,39.6059,39.5708,39.5778,22400.0
2007-03-19 14:45:00,56.42,56.49,56.42,56.49,28800.0,39.5778,39.6269,39.5778,39.6269,28800.0
2007-03-19 14:50:00,56.49,56.58,56.49,56.49,41000.0,39.6269,39.6901,39.6269,39.6269,41000.0
2007-03-19 14:55:00,56.49,56.55,56.47,56.52,30000.0,39.6269,39.669,39.6129,39.648,30000.0
2007-03-19 15:00:00,56.52,56.54,56.44,56.45,25400.0,39.648,39.662,39.5919,39.5989,25400.0
2007-03-19 15:05:00,56.45,56.45,56.29,56.29,46600.0,39.5989,39.5989,39.4866,39.4866,46600.0
2007-03-19 15:10:00,56.29,56.35,56.26,56.27,53600.0,39.4866,39.5287,39.4656,39.4726,53600.0
2007-03-19 15:15:00,56.28,56.38,56.22,56.35,53600.0,39.4796,39.5498,39.4375,39.5287,53600.0
2007-03-19 15:20:00,56.35,56.37,56.3,56.3,42400.0,39.5287,39.5428,39.4937,39.4937,42400.0
2007-03-19 15:25:00,56.29,56.33,56.23,56.3,60000.0,39.4866,39.5147,39.4446,39.4937,60000.0
2007-03-19 15:30:00,56.29,56.34,56.27,56.31,44600.0,39.4866,39.5217,39.4726,39.5007,44600.0
2007-03-19 15:35:00,56.31,56.32,56.26,56.32,39000.0,39.5007,39.5077,39.4656,39.5077,39000.0
2007-03-19 15:40:00,56.32,56.37,56.3,56.37,47600.0,39.5077,39.5428,39.4937,39.5428,47600.0
2007-03-19 15:45:00,56.37,56.41,56.33,56.38,61400.0,39.5428,39.5708,39.5147,39.5498,61400.0
2007-03-19 15:50:00,56.37,56.37,56.27,56.29,44200.0,39.5428,39.5428,39.4726,39.4866,44200.0
2007-03-19 15:55:00,56.29,56.37,56.27,56.35,101800.0,39.4866,39.5428,39.4726,39.5287,101800.0
2007-03-20 09:30:00,56.33,56.45,56.3,56.44,55400.0,39.5147,39.5989,39.4937,39.5919,55400.0
2007-03-20 09:35:00,56.41,56.54,56.35,56.37,81400.0,39.5708,39.662,39.5287,39.5428,81400.0
2007-03-20 09:40:00,56.35,56.35,56.16,56.31,84800.0,39.5287,39.5287,39.3955,39.5007,84800.0
2007-03-20 09:45:00,56.31,56.38,56.23,56.26,43800.0,39.5007,39.5498,39.4446,39.4656,43800.0
2007-03-20 09:50:00,56.25,56.37,56.19,56.24,43600.0,39.4586,39.5428,39.4165,39.4516,43600.0
2007-03-20 09:55:00,56.23,56.24,55.95,55.95,70200.0,39.4446,39.4516,39.2481,39.2481,70200.0
2007-03-20 10:00:00,55.96,56.01,55.85,55.92,59000.0,39.2552,39.2902,39.178,39.2271,59000.0
2007-03-20 10:05:00,55.93,56.04,55.91,56.02,41000.0,39.2341,39.3113,39.2201,39.2972,41000.0
2007-03-20 10:10:00,56.03,56.1,56.02,56.09,35800.0,39.3043,39.3534,39.2972,39.3463,35800.0
2007-03-20 10:15:00,56.06,56.09,55.95,56.0,24400.0,39.3253,39.3463,39.2481,39.2832,24400.0
2007-03-20 10:20:00,55.98,56.05,55.95,56.02,42400.0,39.2692,39.3183,39.2481,39.2972,42400.0
2007-03-20 10:25:00,56.02,56.2,56.02,56.19,41000.0,39.2972,39.4235,39.2972,39.4165,41000.0
2007-03-20 10:30:00,56.19,56.19,56.08,56.12,36600.0,39.4165,39.4165,39.3393,39.3674,36600.0
2007-03-20 10:35:00,56.13,56.22,56.12,56.22,31000.0,39.3744,39.4375,39.3674,39.4375,31000.0
2007-03-20 10:40:00,56.22,56.42,56.21,56.34,57800.0,39.4375,39.5778,39.4305,39.5217,57800.0
2007-03-20 10:45:00,56.33,56.33,56.25,56.32,38400.0,39.5147,39.5147,39.4586,39.5077,38400.0
2007-03-20 10:50:00,56.31,56.35,56.19,56.19,39600.0,39.5007,39.5287,39.4165,39.4165,39600.0
2007-03-20 10:55:00,56.18,56.33,56.18,56.3,16800.0,39.4095,39.5147,39.4095,39.4937,16800.0
2007-03-20 11:00:00,56.3,56.36,56.3,56.32,21400.0,39.4937,39.5357,39.4937,39.5077,21400.0
2007-03-20 11:05:00,56.31,56.35,56.26,56.34,19600.0,39.5007,39.5287,39.4656,39.5217,19600.0
2007-03-20 11:10:00,56.34,56.35,56.27,56.33,18400.0,39.5217,39.5287,39.4726,39.5147,18400.0
2007-03-20 11:15:00,56.34,56.34,56.27,56.32,11400.0,39.5217,39.5217,39.4726,39.5077,11400.0
2007-03-20 11:20:00,56.32,56.32,56.24,56.26,15200.0,39.5077,39.5077,39.4516,39.4656,15200.0
2007-03-20 11:25:00,56.24,56.26,56.22,56.24,7200.0,39.4516,39.4656,39.4375,39.4516,7200.0
2007-03-20 11:30:00,56.25,56.3,56.24,56.28,21200.0,39.4586,39.4937,39.4516,39.4796,21200.0
2007-03-20 11:35:00,56.29,56.3,56.26,56.27,20400.0,39.4866,39.4937,39.4656,39.4726,20400.0
2007-03-20 11:40:00,56.27,56.4,56.27,56.39,48200.0,39.4726,39.5638,39.4726,39.5568,48200.0
2007-03-20 11:45:00,56.4,56.41,56.33,56.34,61400.0,39.5638,39.5708,39.5147,39.5217,61400.0
2007-03-20 11:50:00,56.34,56.38,56.34,56.38,19200.0,39.5217,39.5498,39.5217,39.5498,19200.0
2007-03-20 11:55:00,56.38,56.42,56.35,56.38,31200.0,39.5498,39.5778,39.5287,39.5498,31200.0
2007-03-20 12:00:00,56.38,56.39,56.35,56.37,19400.0,39.5498,39.5568,39.5287,39.5428,19400.0
2007-03-20 12:05:00,56.37,56.4,56.35,56.36,19800.0,39.5428,39.5638,39.5287,39.5357,19800.0
2007-03-20 12:10:00,56.36,56.4,56.36,56.38,13800.0,39.5357,39.5638,39.5357,39.5498,13800.0
2007-03-20 12:15:00,56.38,56.44,56.36,56.44,14600.0,39.5498,39.5919,39.5357,39.5919,14600.0
2007-03-20 12:20:00,56.44,56.52,56.43,56.48,86600.0,39.5919,39.648,39.5849,39.6199,86600.0
2007-03-20 12:25:00,56.48,56.54,56.46,56.5,43600.0,39.6199,39.662,39.6059,39.634,43600.0
2007-03-20 12:30:00,56.49,56.53,56.38,56.38,22200.0,39.6269,39.655,39.5498,39.5498,22200.0
2007-03-20 12:35:00,56.38,56.4,56.36,56.38,41400.0,39.5498,39.5638,39.5357,39.5498,41400.0
2007-03-20 12:40:00,56.38,56.38,56.31,56.31,26000.0,39.5498,39.5498,39.5007,39.5007,26000.0
2007-03-20 12:45:00,56.31,56.35,56.3,56.35,57400.0,39.5007,39.5287,39.4937,39.5287,57400.0
2007-03-20 12:50:00,56.35,56.37,56.27,56.27,75000.0,39.5287,39.5428,39.4726,39.4726,75000.0
2007-03-20 12:55:00,56.24,56.3,56.24,56.25,18000.0,39.4516,39.4937,39.4516,39.4586,18000.0
2007-03-20 13:00:00,56.26,56.33,56.24,56.29,53000.0,39.4656,39.5147,39.4516,39.4866,53000.0
2007-03-20 13:05:00,56.29,56.41,56.29,56.31,68200.0,39.4866,39.5708,39.4866,39.5007,68200.0
2007-03-20 13:10:00,56.3,56.31,56.19,56.21,28400.0,39.4937,39.5007,39.4165,39.4305,28400.0
2007-03-20 13:15:00,56.2,56.2,56.06,56.06,25600.0,39.4235,39.4235,39.3253,39.3253,25600.0
2007-03-20 13:20:00,56.07,56.13,56.05,56.09,36600.0,39.3323,39.3744,39.3183,39.3463,36600.0
2007-03-20 13:25:00,56.1,56.12,56.02,56.02,25400.0,39.3534,39.3674,39.2972,39.2972,25400.0
2007-03-20 13:30:00,56.02,56.03,55.92,55.94,37000.0,39.2972,39.3043,39.2271,39.2411,37000.0
2007-03-20 13:35:00,55.92,55.96,55.85,55.88,32800.0,39.2271,39.2552,39.178,39.199,32800.0
2007-03-20 13:40:00,55.88,56.0,55.87,55.99,56000.0,39.199,39.2832,39.192,39.2762,56000.0
2007-03-20 13:45:00,55.99,56.02,55.95,55.99,51000.0,39.2762,39.2972,39.2481,39.2762,51000.0
2007-03-20 13:50:00,55.99,56.01,55.96,56.0,26400.0,39.2762,39.2902,39.2552,39.2832,26400.0
2007-03-20 13:55:00,55.99,55.99,55.97,55.98,39400.0,39.2762,39.2762,39.2622,39.2692,39400.0
2007-03-20 14:00:00,55.98,55.99,55.97,55.98,27800.0,39.2692,39.2762,39.2622,39.2692,27800.0
2007-03-20 14:05:00,55.98,56.02,55.97,56.02,42200.0,39.2692,39.2972,39.2622,39.2972,42200.0
2007-03-20 14:10:00,56.01,56.03,55.98,56.03,34000.0,39.2902,39.3043,39.2692,39.3043,34000.0
2007-03-20 14:15:00,56.03,56.08,55.98,56.02,39600.0,39.3043,39.3393,39.2692,39.2972,39600.0
2007-03-20 14:20:00,56.02,56.02,55.99,56.0,33600.0,39.2972,39.2972,39.2762,39.2832,33600.0
2007-03-20 14:25:00,56.0,56.03,55.99,56.01,40800.0,39.2832,39.3043,39.2762,39.2902,40800.0
2007-03-20 14:30:00,56.01,56.02,55.99,56.02,25400.0,39.2902,39.2972,39.2762,39.2972,25400.0
2007-03-20 14:35:00,56.02,56.08,55.99,56.08,33000.0,39.2972,39.3393,39.2762,39.3393,33000.0
2007-03-20 14:40:00,56.08,56.12,56.02,56.1,34000.0,39.3393,39.3674,39.2972,39.3534,34000.0
2007-03-20 14:45:00,56.1,56.1,56.04,56.05,14200.0,39.3534,39.3534,39.3113,39.3183,14200.0
2007-03-20 14:50:00,56.05,56.06,55.97,55.97,20400.0,39.3183,39.3253,39.2622,39.2622,20400.0
2007-03-20 14:55:00,55.97,56.01,55.94,55.98,18200.0,39.2622,39.2902,39.2411,39.2692,18200.0
2007-03-20 15:00:00,55.99,56.07,55.98,56.05,29400.0,39.2762,39.3323,39.2692,39.3183,29400.0
2007-03-20 15:05:00,56.05,56.12,56.05,56.12,18600.0,39.3183,39.3674,39.3183,39.3674,18600.0
2007-03-20 15:10:00,56.1,56.1,56.04,56.04,26400.0,39.3534,39.3534,39.3113,39.3113,26400.0
2007-03-20 15:15:00,56.04,56.04,55.95,55.99,36000.0,39.3113,39.3113,39.2481,39.2762,36000.0
2007-03-20 15:20:00,56.0,56.04,56.0,56.01,34800.0,39.2832,39.3113,39.2832,39.2902,34800.0
2007-03-20 15:25:00,56.0,56.0,55.95,55.99,41800.0,39.2832,39.2832,39.2481,39.2762,41800.0
2007-03-20 15:30:00,55.99,56.03,55.98,55.99,43200.0,39.2762,39.3043,39.2692,39.2762,43200.0
2007-03-20 15:35:00,55.98,56.08,55.98,55.98,48400.0,39.2692,39.3393,39.2692,39.2692,48400.0
2007-03-20 15:40:00,55.99,56.01,55.92,55.99,31200.0,39.2762,39.2902,39.2271,39.2762,31200.0
2007-03-20 15:45:00,56.0,56.08,55.96,56.04,56600.0,39.2832,39.3393,39.2552,39.3113,56600.0
2007-03-20 15:50:00,56.04,56.09,55.99,56.07,32600.0,39.3113,39.3463,39.2762,39.3323,32600.0
2007-03-20 15:55:00,56.07,56.13,56.07,56.07,49000.0,39.3323,39.3744,39.3323,39.3323,49000.0
2007-03-21 09:30:00,56.2,56.2,56.13,56.15,34200.0,39.4235,39.4235,39.3744,39.3884,34200.0
2007-03-21 09:35:00,56.13,56.15,55.96,55.96,25200.0,39.3744,39.3884,39.2552,39.2552,25200.0
2007-03-21 09:40:00,55.96,56.21,55.96,56.13,40400.0,39.2552,39.4305,39.2552,39.3744,40400.0
2007-03-21 09:45:00,56.1,56.12,56.03,56.05,31600.0,39.3534,39.3674,39.3043,39.3183,31600.0
2007-03-21 09:50:00,56.07,56.25,56.06,56.22,28200.0,39.3323,39.4586,39.3253,39.4375,28200.0
2007-03-21 09:55:00,56.22,56.27,56.16,56.21,26800.0,39.4375,39.4726,39.3955,39.4305,26800.0
2007-03-21 10:00:00,56.23,56.42,56.23,56.4,28600.0,39.4446,39.5778,39.4446,39.5638,28600.0
2007-03-21 10:05:00,56.39,56.49,56.38,56.47,49000.0,39.5568,39.6269,39.5498,39.6129,49000.0
2007-03-21 10:10:00,56.47,56.58,56.44,56.55,58200.0,39.6129,39.6901,39.5919,39.669,58200.0
2007-03-21 10:15:00,56.54,56.57,56.44,56.56,61600.0,39.662,39.6831,39.5919,39.676,61600.0
2007-03-21 10:20:00,56.56,56.67,56.53,56.66,43800.0,39.676,39.7532,39.655,39.7462,43800.0
2007-03-21 10:25:00,56.65,56.66,56.58,56.66,52600.0,39.7392,39.7462,39.6901,39.7462,52600.0
2007-03-21 10:30:00,56.64,56.65,56.57,56.58,41400.0,39.7322,39.7392,39.6831,39.6901,41400.0
2007-03-21 10:35:00,56.58,56.62,56.56,56.56,46400.0,39.6901,39.7181,39.676,39.676,46400.0
2007-03-21 10:40:00,56.56,56.59,56.54,56.55,61200.0,39.676,39.6971,39.662,39.669,61200.0
2007-03-21 10:45:00,56.55,56.6,56.52,56.58,102600.0,39.669,39.7041,39.648,39.6901,102600.0
2007-03-21 10:50:00,56.58,56.75,56.57,56.75,67800.0,39.6901,39.8093,39.6831,39.8093,67800.0
2007-03-21 10:55:00,56.74,56.79,56.71,56.73,33600.0,39.8023,39.8374,39.7813,39.7953,33600.0
2007-03-21 11:00:00,56.72,56.74,56.7,56.71,38200.0,39.7883,39.8023,39.7743,39.7813,38200.0
2007-03-21 11:05:00,56.7,56.72,56.57,56.57,52600.0,39.7743,39.7883,39.6831,39.6831,52600.0
2007-03-21 11:10:00,56.57,56.6,56.52,56.52,26000.0,39.6831,39.7041,39.648,39.648,26000.0
2007-03-21 11:15:00,56.52,56.6,56.52,56.6,31600.0,39.648,39.7041,39.648,39.7041,31600.0
2007-03-21 11:20:00,56.6,56.6,56.59,56.6,10000.0,39.7041,39.7041,39.6971,39.7041,10000.0
2007-03-21 11:25:00,56.6,56.63,56.59,56.63,26200.0,39.7041,39.7252,39.6971,39.7252,26200.0
2007-03-21 11:30:00,56.63,56.63,56.54,56.55,26200.0,39.7252,39.7252,39.662,39.669,26200.0
2007-03-21 11:35:00,56.55,56.58,56.54,56.58,13400.0,39.669,39.6901,39.662,39.6901,13400.0
2007-03-21 11:40:00,56.57,56.59,56.55,56.55,21800.0,39.6831,39.6971,39.669,39.669,21800.0
2007-03-21 11:45:00,56.55,56.57,56.54,56.54,15200.0,39.669,39.6831,39.662,39.662,15200.0
2007-03-21 11:50:00,56.52,56.57,56.52,56.55,20000.0,39.648,39.6831,39.648,39.669,20000.0
2007-03-21 11:55:00,56.55,56.55,56.52,56.54,16200.0,39.669,39.669,39.648,39.662,16200.0
2007-03-21 12:00:00,56.53,56.58,56.52,56.58,17800.0,39.655,39.6901,39.648,39.6901,17800.0
2007-03-21 12:05:00,56.58,56.65,56.58,56.63,21200.0,39.6901,39.7392,39.6901,39.7252,21200.0
2007-03-21 12:10:00,56.63,56.63,56.6,56.62,9200.0,39.7252,39.7252,39.7041,39.7181,9200.0
2007-03-21 12:15:00,56.62,56.62,56.61,56.62,5400.0,39.7181,39.7181,39.7111,39.7181,5400.0
2007-03-21 12:20:00,56.62,56.63,56.59,56.6,10000.0,39.7181,39.7252,39.6971,39.7041,10000.0
2007-03-21 12:25:00,56.6,56.6,56.6,56.6,3000.0,39.7041,39.7041,39.7041,39.7041,3000.0
2007-03-21 12:30:00,56.59,56.59,56.56,56.57,17000.0,39.6971,39.6971,39.676,39.6831,17000.0
2007-03-21 12:35:00,56.57,56.61,56.57,56.6,12000.0,39.6831,39.7111,39.6831,39.7041,12000.0
2007-03-21 12:40:00,56.59,56.6,56.56,56.56,13600.0,39.6971,39.7041,39.676,39.676,13600.0
2007-03-21 12:45:00,56.57,56.63,56.57,56.62,17800.0,39.6831,39.7252,39.6831,39.7181,17800.0
2007-03-21 12:50:00,56.62,56.77,56.62,56.77,50800.0,39.7181,39.8234,39.7181,39.8234,50800.0
2007-03-21 12:55:00,56.77,56.85,56.77,56.85,41600.0,39.8234,39.8795,39.8234,39.8795,41600.0
2007-03-21 13:00:00,56.85,56.85,56.81,56.81,18400.0,39.8795,39.8795,39.8514,39.8514,18400.0
2007-03-21 13:05:00,56.81,56.84,56.81,56.84,23200.0,39.8514,39.8725,39.8514,39.8725,23200.0
2007-03-21 13:10:00,56.83,56.85,56.82,56.85,19600.0,39.8654,39.8795,39.8584,39.8795,19600.0
2007-03-21 13:15:00,56.85,56.9,56.85,56.87,28600.0,39.8795,39.9146,39.8795,39.8935,28600.0
2007-03-21 13:20:00,56.88,56.9,56.88,56.9,13200.0,39.9005,39.9146,39.9005,39.9146,13200.0
2007-03-21 13:25:00,56.9,57.02,56.88,56.94,118000.0,39.9146,39.9987,39.9005,39.9426,118000.0
2007-03-21 13:30:00,56.92,56.99,56.9,56.96,34200.0,39.9286,39.9777,39.9146,39.9566,34200.0
2007-03-21 13:35:00,56.96,56.99,56.95,56.97,21200.0,39.9566,39.9777,39.9496,39.9637,21200.0
2007-03-21 13:40:00,56.98,57.13,56.98,57.12,68400.0,39.9707,40.0759,39.9707,40.0689,68400.0
2007-03-21 13:45:00,57.1,57.15,57.1,57.12,49200.0,40.0548,40.0899,40.0548,40.0689,49200.0
2007-03-21 13:50:00,57.12,57.12,57.06,57.08,34200.0,40.0689,40.0689,40.0268,40.0408,34200.0
2007-03-21 13:55:00,57.09,57.14,57.09,57.09,21400.0,40.0478,40.0829,40.0478,40.0478,21400.0
2007-03-21 14:00:00,57.09,57.1,57.06,57.08,27200.0,40.0478,40.0548,40.0268,40.0408,27200.0
2007-03-21 14:05:00,57.08,57.09,57.0,57.05,28800.0,40.0408,40.0478,39.9847,40.0198,28800.0
2007-03-21 14:10:00,57.05,57.11,56.97,57.02,35600.0,40.0198,40.0619,39.9637,39.9987,35600.0
2007-03-21 14:15:00,57.02,57.35,56.99,57.15,157000.0,39.9987,40.2302,39.9777,40.0899,157000.0
2007-03-21 14:20:00,57.15,57.45,57.13,57.44,199800.0,40.0899,40.3004,40.0759,40.2934,199800.0
2007-03-21 14:25:00,57.44,57.5,57.41,57.49,141000.0,40.2934,40.3354,40.2723,40.3284,141000.0
2007-03-21 14:30:00,57.49,57.49,57.42,57.46,91600.0,40.3284,40.3284,40.2793,40.3074,91600.0
2007-03-21 14:35:00,57.46,57.6,57.24,57.52,337600.0,40.3074,40.4056,40.1531,40.3495,337600.0
2007-03-21 14:40:00,57.52,57.67,57.48,57.63,96200.0,40.3495,40.4547,40.3214,40.4266,96200.0
2007-03-21 14:45:00,57.63,57.65,57.45,57.51,106600.0,40.4266,40.4407,40.3004,40.3425,106600.0
2007-03-21 14:50:00,57.51,57.6,57.51,57.58,37000.0,40.3425,40.4056,40.3425,40.3916,37000.0
2007-03-21 14:55:00,57.58,57.71,57.57,57.69,105800.0,40.3916,40.4828,40.3845,40.4687,105800.0
2007-03-21 15:00:00,57.69,57.79,57.56,57.57,73200.0,40.4687,40.5389,40.3775,40.3845,73200.0
2007-03-21 15:05:00,57.57,57.7,57.54,57.65,54800.0,40.3845,40.4757,40.3635,40.4407,54800.0
2007-03-21 15:10:00,57.63,57.66,57.49,57.58,57200.0,40.4266,40.4477,40.3284,40.3916,57200.0
2007-03-21 15:15:00,57.6,57.6,57.44,57.5,60200.0,40.4056,40.4056,40.2934,40.3354,60200.0
2007-03-21 15:20:00,57.48,57.63,57.46,57.52,279200.0,40.3214,40.4266,40.3074,40.3495,279200.0
2007-03-21 15:25:00,57.52,57.63,57.43,57.5,96200.0,40.3495,40.4266,40.2863,40.3354,96200.0
2007-03-21 15:30:00,57.51,57.62,57.48,57.55,90800.0,40.3425,40.4196,40.3214,40.3705,90800.0
2007-03-21 15:35:00,57.55,57.63,57.52,57.56,53400.0,40.3705,40.4266,40.3495,40.3775,53400.0
2007-03-21 15:40:00,57.57,57.64,57.57,57.64,55400.0,40.3845,40.4337,40.3845,40.4337,55400.0
2007-03-21 15:45:00,57.64,57.74,57.62,57.69,90600.0,40.4337,40.5038,40.4196,40.4687,90600.0
2007-03-21 15:50:00,57.7,57.7,57.62,57.67,55600.0,40.4757,40.4757,40.4196,40.4547,55600.0
2007-03-21 15:55:00,57.68,57.72,57.63,57.66,58800.0,40.4617,40.4898,40.4266,40.4477,58800.0
2007-03-22 09:30:00,56.7,57.25,56.69,57.02,274200.0,39.7743,40.1601,39.7672,39.9987,274200.0
2007-03-22 09:35:00,56.98,57.05,56.75,56.96,225600.0,39.9707,40.0198,39.8093,39.9566,225600.0
2007-03-22 09:40:00,56.94,57.05,56.65,56.65,214600.0,39.9426,40.0198,39.7392,39.7392,214600.0
2007-03-22 09:45:00,56.63,56.77,56.38,56.5,230200.0,39.7252,39.8234,39.5498,39.634,230200.0
2007-03-22 09:50:00,56.49,56.57,56.41,56.44,161800.0,39.6269,39.6831,39.5708,39.5919,161800.0
2007-03-22 09:55:00,56.44,56.44,56.13,56.29,164200.0,39.5919,39.5919,39.3744,39.4866,164200.0
2007-03-22 10:00:00,56.27,56.27,56.02,56.03,171200.0,39.4726,39.4726,39.2972,39.3043,171200.0
2007-03-22 10:05:00,56.04,56.25,56.0,56.24,126800.0,39.3113,39.4586,39.2832,39.4516,126800.0
2007-03-22 10:10:00,56.24,56.29,56.14,56.22,153200.0,39.4516,39.4866,39.3814,39.4375,153200.0
2007-03-22 10:15:00,56.21,56.35,56.18,56.27,123200.0,39.4305,39.5287,39.4095,39.4726,123200.0
2007-03-22 10:20:00,56.29,56.51,56.29,56.41,74400.0,39.4866,39.641,39.4866,39.5708,74400.0
2007-03-22 10:25:00,56.41,56.53,56.34,56.47,51800.0,39.5708,39.655,39.5217,39.6129,51800.0
2007-03-22 10:30:00,56.47,56.48,56.35,56.37,61400.0,39.6129,39.6199,39.5287,39.5428,61400.0
2007-03-22 10:35:00,56.35,56.38,56.21,56.23,75800.0,39.5287,39.5498,39.4305,39.4446,75800.0
2007-03-22 10:40:00,56.24,56.52,56.24,56.52,74400.0,39.4516,39.648,39.4516,39.648,74400.0
2007-03-22 10:45:00,56.52,56.69,56.47,56.47,67800.0,39.648,39.7672,39.6129,39.6129,67800.0
2007-03-22 10:50:00,56.47,56.54,56.24,56.27,84400.0,39.6129,39.662,39.4516,39.4726,84400.0
2007-03-22 10:55:00,56.27,56.42,56.27,56.31,97600.0,39.4726,39.5778,39.4726,39.5007,97600.0
2007-03-22 11:00:00,56.32,56.38,56.25,56.26,71200.0,39.5077,39.5498,39.4586,39.4656,71200.0
2007-03-22 11:05:00,56.26,56.27,56.13,56.15,67000.0,39.4656,39.4726,39.3744,39.3884,67000.0
2007-03-22 11:10:00,56.14,56.24,56.1,56.12,54000.0,39.3814,39.4516,39.3534,39.3674,54000.0
2007-03-22 11:15:00,56.12,56.15,55.94,56.0,114000.0,39.3674,39.3884,39.2411,39.2832,114000.0
2007-03-22 11:20:00,56.0,56.16,55.95,56.08,85000.0,39.2832,39.3955,39.2481,39.3393,85000.0
2007-03-22 11:25:00,56.08,56.12,56.04,56.09,72400.0,39.3393,39.3674,39.3113,39.3463,72400.0
2007-03-22 11:30:00,56.1,56.18,56.1,56.17,33000.0,39.3534,39.4095,39.3534,39.4025,33000.0
2007-03-22 11:35:00,56.16,56.19,56.1,56.16,38000.0,39.3955,39.4165,39.3534,39.3955,38000.0
2007-03-22 11:40:00,56.16,56.17,56.12,56.15,38000.0,39.3955,39.4025,39.3674,39.3884,38000.0
2007-03-22 11:45:00,56.15,56.19,56.13,56.18,43000.0,39.3884,39.4165,39.3744,39.4095,43000.0
2007-03-22 11:50:00,56.17,56.24,56.13,56.23,56400.0,39.4025,39.4516,39.3744,39.4446,56400.0
2007-03-22 11:55:00,56.23,56.34,56.2,56.3,58800.0,39.4446,39.5217,39.4235,39.4937,58800.0
2007-03-22 12:00:00,56.31,56.37,56.27,56.34,43800.0,39.5007,39.5428,39.4726,39.5217,43800.0
2007-03-22 12:05:00,56.34,56.45,56.33,56.45,42600.0,39.5217,39.5989,39.5147,39.5989,42600.0
2007-03-22 12:10:00,56.45,56.53,56.42,56.42,43600.0,39.5989,39.655,39.5778,39.5778,43600.0
2007-03-22 12:15:00,56.42,56.51,56.37,56.45,35800.0,39.5778,39.641,39.5428,39.5989,35800.0
2007-03-22 12:20:00,56.45,56.47,56.35,56.4,47400.0,39.5989,39.6129,39.5287,39.5638,47400.0
2007-03-22 12:25:00,56.38,56.4,56.3,56.3,52400.0,39.5498,39.5638,39.4937,39.4937,52400.0
2007-03-22 12:30:00,56.31,56.41,56.31,56.34,37200.0,39.5007,39.5708,39.5007,39.5217,37200.0
2007-03-22 12:35:00,56.34,56.37,56.28,56.35,41200.0,39.5217,39.5428,39.4796,39.5287,41200.0
2007-03-22 12:40:00,56.35,56.38,56.32,56.34,34600.0,39.5287,39.5498,39.5077,39.5217,34600.0
2007-03-22 12:45:00,56.34,56.37,56.32,56.37,20200.0,39.5217,39.5428,39.5077,39.5428,20200.0
2007-03-22 12:50:00,56.37,56.46,56.37,56.42,31200.0,39.5428,39.6059,39.5428,39.5778,31200.0
2007-03-22 12:55:00,56.41,56.42,56.32,56.33,33000.0,39.5708,39.5778,39.5077,39.5147,33000.0
2007-03-22 13:00:00,56.32,56.32,56.15,56.16,68400.0,39.5077,39.5077,39.3884,39.3955,68400.0
2007-03-22 13:05:00,56.16,56.2,56.13,56.18,49800.0,39.3955,39.4235,39.3744,39.4095,49800.0
2007-03-22 13:10:00,56.17,56.29,56.17,56.24,41600.0,39.4025,39.4866,39.4025,39.4516,41600.0
2007-03-22 13:15:00,56.24,56.29,56.2,56.28,31400.0,39.4516,39.4866,39.4235,39.4796,31400.0
2007-03-22 13:20:00,56.27,56.29,56.23,56.27,26200.0,39.4726,39.4866,39.4446,39.4726,26200.0
2007-03-22 13:25:00,56.26,56.34,56.26,56.32,22400.0,39.4656,39.5217,39.4656,39.5077,22400.0
2007-03-22 13:30:00,56.32,56.32,56.24,56.27,27800.0,39.5077,39.5077,39.4516,39.4726,27800.0
2007-03-22 13:35:00,56.28,56.32,56.27,56.3,46800.0,39.4796,39.5077,39.4726,39.4937,46800.0
2007-03-22 13:40:00,56.31,56.4,56.3,56.35,61800.0,39.5007,39.5638,39.4937,39.5287,61800.0
2007-03-22 13:45:00,56.35,56.38,56.32,56.33,31000.0,39.5287,39.5498,39.5077,39.5147,31000.0
2007-03-22 13:50:00,56.33,56.4,56.32,56.38,53200.0,39.5147,39.5638,39.5077,39.5498,53200.0
2007-03-22 13:55:00,56.38,56.38,56.33,56.38,50600.0,39.5498,39.5498,39.5147,39.5498,50600.0
2007-03-22 14:00:00,56.39,56.49,56.38,56.49,56600.0,39.5568,39.6269,39.5498,39.6269,56600.0
2007-03-22 14:05:00,56.48,56.53,56.47,56.49,36800.0,39.6199,39.655,39.6129,39.6269,36800.0
2007-03-22 14:10:00,56.49,56.5,56.35,56.36,58000.0,39.6269,39.634,39.5287,39.5357,58000.0
2007-03-22 14:15:00,56.38,56.44,56.37,56.38,38800.0,39.5498,39.5919,39.5428,39.5498,38800.0
2007-03-22 14:20:00,56.35,56.35,56.26,56.35,33400.0,39.5287,39.5287,39.4656,39.5287,33400.0
2007-03-22 14:25:00,56.35,56.38,56.33,56.33,39800.0,39.5287,39.5498,39.5147,39.5147,39800.0
2007-03-22 14:30:00,56.33,56.48,56.33,56.45,406600.0,39.5147,39.6199,39.5147,39.5989,406600.0
2007-03-22 14:35:00,56.45,56.46,56.31,56.35,34000.0,39.5989,39.6059,39.5007,39.5287,34000.0
2007-03-22 14:40:00,56.35,56.42,56.33,56.39,44800.0,39.5287,39.5778,39.5147,39.5568,44800.0
2007-03-22 14:45:00,56.38,56.43,56.38,56.43,39400.0,39.5498,39.5849,39.5498,39.5849,39400.0
2007-03-22 14:50:00,56.42,56.44,56.34,56.37,49200.0,39.5778,39.5919,39.5217,39.5428,49200.0
2007-03-22 14:55:00,56.37,56.44,56.35,56.44,31800.0,39.5428,39.5919,39.5287,39.5919,31800.0
2007-03-22 15:00:00,56.44,56.45,56.34,56.37,79400.0,39.5919,39.5989,39.5217,39.5428,79400.0
2007-03-22 15:05:00,56.37,56.37,56.28,56.28,38200.0,39.5428,39.5428,39.4796,39.4796,38200.0
2007-03-22 15:10:00,56.28,56.33,56.22,56.33,45200.0,39.4796,39.5147,39.4375,39.5147,45200.0
2007-03-22 15:15:00,56.35,56.36,56.29,56.33,53200.0,39.5287,39.5357,39.4866,39.5147,53200.0
2007-03-22 15:20:00,56.33,56.38,56.3,56.3,65600.0,39.5147,39.5498,39.4937,39.4937,65600.0
2007-03-22 15:25:00,56.3,56.4,56.3,56.38,86200.0,39.4937,39.5638,39.4937,39.5498,86200.0
2007-03-22 15:30:00,56.38,56.4,56.34,56.38,78400.0,39.5498,39.5638,39.5217,39.5498,78400.0
2007-03-22 15:35:00,56.38,56.39,56.35,56.37,88200.0,39.5498,39.5568,39.5287,39.5428,88200.0
2007-03-22 15:40:00,56.37,56.4,56.35,56.38,52600.0,39.5428,39.5638,39.5287,39.5498,52600.0
2007-03-22 15:45:00,56.38,56.38,56.32,56.36,62200.0,39.5498,39.5498,39.5077,39.5357,62200.0
2007-03-22 15:50:00,56.36,56.51,56.36,56.51,81200.0,39.5357,39.641,39.5357,39.641,81200.0
2007-03-22 15:55:00,56.51,56.55,56.44,56.45,103200.0,39.641,39.669,39.5919,39.5989,103200.0
2007-03-23 09:30:00,56.55,56.8,56.47,56.73,78400.0,39.669,39.8444,39.6129,39.7953,78400.0
2007-03-23 09:35:00,56.74,56.96,56.65,56.85,121400.0,39.8023,39.9566,39.7392,39.8795,121400.0
2007-03-23 09:40:00,56.88,56.88,56.73,56.81,92200.0,39.9005,39.9005,39.7953,39.8514,92200.0
2007-03-23 09:45:00,56.79,56.85,56.75,56.79,49000.0,39.8374,39.8795,39.8093,39.8374,49000.0
2007-03-23 09:50:00,56.79,56.93,56.77,56.9,44000.0,39.8374,39.9356,39.8234,39.9146,44000.0
2007-03-23 09:55:00,56.89,56.91,56.45,56.76,51800.0,39.9075,39.9216,39.5989,39.8163,51800.0
2007-03-23 10:00:00,56.77,56.98,56.73,56.95,135400.0,39.8234,39.9707,39.7953,39.9496,135400.0
2007-03-23 10:05:00,56.99,57.19,56.97,57.12,106000.0,39.9777,40.118,39.9637,40.0689,106000.0
2007-03-23 10:10:00,57.14,57.15,57.01,57.05,43800.0,40.0829,40.0899,39.9917,40.0198,43800.0
2007-03-23 10:15:00,57.05,57.1,57.0,57.05,61000.0,40.0198,40.0548,39.9847,40.0198,61000.0
2007-03-23 10:20:00,57.05,57.08,56.65,56.68,131800.0,40.0198,40.0408,39.7392,39.7602,131800.0
2007-03-23 10:25:00,56.7,56.71,56.55,56.6,59000.0,39.7743,39.7813,39.669,39.7041,59000.0
2007-03-23 10:30:00,56.63,56.63,56.41,56.48,104400.0,39.7252,39.7252,39.5708,39.6199,104400.0
2007-03-23 10:35:00,56.5,56.57,56.43,56.51,77000.0,39.634,39.6831,39.5849,39.641,77000.0
2007-03-23 10:40:00,56.54,56.54,56.27,56.34,78800.0,39.662,39.662,39.4726,39.5217,78800.0
2007-03-23 10:45:00,56.36,56.44,56.32,56.43,40400.0,39.5357,39.5919,39.5077,39.5849,40400.0
2007-03-23 10:50:00,56.41,56.45,56.31,56.34,56000.0,39.5708,39.5989,39.5007,39.5217,56000.0
2007-03-23 10:55:00,56.35,56.44,56.21,56.23,48000.0,39.5287,39.5919,39.4305,39.4446,48000.0
2007-03-23 11:00:00,56.24,56.36,56.24,56.31,60400.0,39.4516,39.5357,39.4516,39.5007,60400.0
2007-03-23 11:05:00,56.3,56.33,56.25,56.33,40000.0,39.4937,39.5147,39.4586,39.5147,40000.0
2007-03-23 11:10:00,56.35,56.35,56.27,56.27,41200.0,39.5287,39.5287,39.4726,39.4726,41200.0
2007-03-23 11:15:00,56.27,56.36,56.18,56.2,71600.0,39.4726,39.5357,39.4095,39.4235,71600.0
2007-03-23 11:20:00,56.2,56.2,55.89,55.92,103400.0,39.4235,39.4235,39.2061,39.2271,103400.0
2007-03-23 11:25:00,55.93,56.03,55.92,55.98,118800.0,39.2341,39.3043,39.2271,39.2692,118800.0
2007-03-23 11:30:00,56.0,56.07,55.91,56.05,83400.0,39.2832,39.3323,39.2201,39.3183,83400.0
2007-03-23 11:35:00,56.07,56.12,55.98,56.0,58600.0,39.3323,39.3674,39.2692,39.2832,58600.0
2007-03-23 11:40:00,56.0,56.12,55.98,56.07,34000.0,39.2832,39.3674,39.2692,39.3323,34000.0
2007-03-23 11:45:00,56.08,56.13,56.07,56.07,34800.0,39.3393,39.3744,39.3323,39.3323,34800.0
2007-03-23 11:50:00,56.07,56.12,56.02,56.06,21200.0,39.3323,39.3674,39.2972,39.3253,21200.0
2007-03-23 11:55:00,56.06,56.21,56.05,56.2,25000.0,39.3253,39.4305,39.3183,39.4235,25000.0
2007-03-23 12:00:00,56.21,56.25,56.13,56.16,21000.0,39.4305,39.4586,39.3744,39.3955,21000.0
2007-03-23 12:05:00,56.19,56.27,56.19,56.27,14400.0,39.4165,39.4726,39.4165,39.4726,14400.0
2007-03-23 12:10:00,56.28,56.33,56.19,56.2,26600.0,39.4796,39.5147,39.4165,39.4235,26600.0
2007-03-23 12:15:00,56.2,56.29,56.18,56.26,27600.0,39.4235,39.4866,39.4095,39.4656,27600.0
2007-03-23 12:20:00,56.27,56.29,56.26,56.27,10200.0,39.4726,39.4866,39.4656,39.4726,10200.0
2007-03-23 12:25:00,56.27,56.31,56.27,56.29,19000.0,39.4726,39.5007,39.4726,39.4866,19000.0
2007-03-23 12:30:00,56.27,56.29,56.24,56.25,11200.0,39.4726,39.4866,39.4516,39.4586,11200.0
2007-03-23 12:35:00,56.25,56.25,56.2,56.23,10400.0,39.4586,39.4586,39.4235,39.4446,10400.0
2007-03-23 12:40:00,56.22,56.28,56.22,56.27,10200.0,39.4375,39.4796,39.4375,39.4726,10200.0
2007-03-23 12:45:00,56.28,56.33,56.28,56.33,12600.0,39.4796,39.5147,39.4796,39.5147,12600.0
2007-03-23 12:50:00,56.33,56.35,56.27,56.33,24800.0,39.5147,39.5287,39.4726,39.5147,24800.0
2007-03-23 12:55:00,56.35,56.38,56.34,56.38,15800.0,39.5287,39.5498,39.5217,39.5498,15800.0
2007-03-23 13:00:00,56.37,56.48,56.37,56.4,31600.0,39.5428,39.6199,39.5428,39.5638,31600.0
2007-03-23 13:05:00,56.39,56.44,56.37,56.37,13400.0,39.5568,39.5919,39.5428,39.5428,13400.0
2007-03-23 13:10:00,56.37,56.37,56.23,56.23,35800.0,39.5428,39.5428,39.4446,39.4446,35800.0
2007-03-23 13:15:00,56.2,56.37,56.2,56.27,40400.0,39.4235,39.5428,39.4235,39.4726,40400.0
2007-03-23 13:20:00,56.28,56.3,56.23,56.27,17400.0,39.4796,39.4937,39.4446,39.4726,17400.0
2007-03-23 13:25:00,56.29,56.33,56.23,56.23,41200.0,39.4866,39.5147,39.4446,39.4446,41200.0
2007-03-23 13:30:00,56.23,56.26,56.2,56.23,50400.0,39.4446,39.4656,39.4235,39.4446,50400.0
2007-03-23 13:35:00,56.22,56.25,56.18,56.21,67200.0,39.4375,39.4586,39.4095,39.4305,67200.0
2007-03-23 13:40:00,56.24,56.24,56.2,56.22,9000.0,39.4516,39.4516,39.4235,39.4375,9000.0
2007-03-23 13:45:00,56.22,56.25,56.2,56.22,29200.0,39.4375,39.4586,39.4235,39.4375,29200.0
2007-03-23 13:50:00,56.22,56.31,56.22,56.28,12200.0,39.4375,39.5007,39.4375,39.4796,12200.0
2007-03-23 13:55:00,56.3,56.3,56.23,56.24,19600.0,39.4937,39.4937,39.4446,39.4516,19600.0
2007-03-23 14:00:00,56.24,56.27,56.23,56.24,40000.0,39.4516,39.4726,39.4446,39.4516,40000.0
2007-03-23 14:05:00,56.25,56.26,56.2,56.23,24600.0,39.4586,39.4656,39.4235,39.4446,24600.0
2007-03-23 14:10:00,56.21,56.26,56.21,56.25,25600.0,39.4305,39.4656,39.4305,39.4586,25600.0
2007-03-23 14:15:00,56.25,56.26,56.18,56.23,29800.0,39.4586,39.4656,39.4095,39.4446,29800.0
2007-03-23 14:20:00,56.23,56.25,56.17,56.22,61000.0,39.4446,39.4586,39.4025,39.4375,61000.0
2007-03-23 14:25:00,56.22,56.23,56.19,56.2,39600.0,39.4375,39.4446,39.4165,39.4235,39600.0
2007-03-23 14:30:00,56.21,56.23,56.2,56.21,58000.0,39.4305,39.4446,39.4235,39.4305,58000.0
2007-03-23 14:35:00,56.2,56.29,56.2,56.24,51200.0,39.4235,39.4866,39.4235,39.4516,51200.0
2007-03-23 14:40:00,56.24,56.27,56.2,56.27,40600.0,39.4516,39.4726,39.4235,39.4726,40600.0
2007-03-23 14:45:00,56.27,56.3,56.22,56.22,32200.0,39.4726,39.4937,39.4375,39.4375,32200.0
2007-03-23 14:50:00,56.22,56.3,56.22,56.29,54000.0,39.4375,39.4937,39.4375,39.4866,54000.0
2007-03-23 14:55:00,56.28,56.31,56.23,56.25,76000.0,39.4796,39.5007,39.4446,39.4586,76000.0
2007-03-23 15:00:00,56.24,56.26,56.23,56.26,46400.0,39.4516,39.4656,39.4446,39.4656,46400.0
2007-03-23 15:05:00,56.26,56.33,56.25,56.29,46800.0,39.4656,39.5147,39.4586,39.4866,46800.0
2007-03-23 15:10:00,56.29,56.32,56.26,56.26,31200.0,39.4866,39.5077,39.4656,39.4656,31200.0
2007-03-23 15:15:00,56.26,56.3,56.24,56.29,40600.0,39.4656,39.4937,39.4516,39.4866,40600.0
2007-03-23 15:20:00,56.29,56.37,56.28,56.29,40600.0,39.4866,39.5428,39.4796,39.4866,40600.0
2007-03-23 15:25:00,56.29,56.33,56.24,56.27,39000.0,39.4866,39.5147,39.4516,39.4726,39000.0
2007-03-23 15:30:00,56.27,56.31,56.23,56.23,39000.0,39.4726,39.5007,39.4446,39.4446,39000.0
2007-03-23 15:35:00,56.23,56.24,56.2,56.24,25800.0,39.4446,39.4516,39.4235,39.4516,25800.0
2007-03-23 15:40:00,56.23,56.3,56.13,56.13,69800.0,39.4446,39.4937,39.3744,39.3744,69800.0
2007-03-23 15:45:00,56.13,56.19,56.1,56.12,107600.0,39.3744,39.4165,39.3534,39.3674,107600.0
2007-03-23 15:50:00,56.12,56.13,55.98,56.07,119600.0,39.3674,39.3744,39.2692,39.3323,119600.0
2007-03-23 15:55:00,56.08,56.08,55.98,56.06,331600.0,39.3393,39.3393,39.2692,39.3253,331600.0
2007-03-26 09:30:00,56.25,56.25,56.09,56.09,38000.0,39.4586,39.4586,39.3463,39.3463,38000.0
2007-03-26 09:35:00,56.09,56.32,56.05,56.1,73800.0,39.3463,39.5077,39.3183,39.3534,73800.0
2007-03-26 09:40:00,56.13,56.17,56.0,56.02,58000.0,39.3744,39.4025,39.2832,39.2972,58000.0
2007-03-26 09:45:00,56.02,56.08,55.84,55.92,52600.0,39.2972,39.3393,39.171,39.2271,52600.0
2007-03-26 09:50:00,55.94,55.94,55.6,55.65,210000.0,39.2411,39.2411,39.0026,39.0377,210000.0
2007-03-26 09:55:00,55.63,55.63,55.35,55.54,156800.0,39.0237,39.0237,38.8272,38.9605,156800.0
2007-03-26 10:00:00,55.52,55.52,55.18,55.23,111800.0,38.9465,38.9465,38.708,38.7431,111800.0
2007-03-26 10:05:00,55.21,55.24,54.76,54.84,221000.0,38.729,38.7501,38.4134,38.4695,221000.0
2007-03-26 10:10:00,54.85,54.99,54.83,54.93,150000.0,38.4765,38.5747,38.4625,38.5326,150000.0
2007-03-26 10:15:00,54.95,55.08,54.91,54.98,185800.0,38.5467,38.6378,38.5186,38.5677,185800.0
2007-03-26 10:20:00,54.98,54.99,54.76,54.77,141400.0,38.5677,38.5747,38.4134,38.4204,141400.0
2007-03-26 10:25:00,54.76,54.99,54.66,54.9,130000.0,38.4134,38.5747,38.3432,38.5116,130000.0
2007-03-26 10:30:00,54.91,55.01,54.9,54.98,57800.0,38.5186,38.5887,38.5116,38.5677,57800.0
2007-03-26 10:35:00,54.97,55.06,54.97,55.02,44000.0,38.5607,38.6238,38.5607,38.5958,44000.0
2007-03-26 10:40:00,55.02,55.09,54.99,55.02,44000.0,38.5958,38.6449,38.5747,38.5958,44000.0
2007-03-26 10:45:00,55.02,55.13,55.0,55.11,59200.0,38.5958,38.6729,38.5817,38.6589,59200.0
2007-03-26 10:50:00,55.09,55.15,55.08,55.1,44800.0,38.6449,38.687,38.6378,38.6519,44800.0
2007-03-26 10:55:00,55.1,55.12,54.95,54.95,70600.0,38.6519,38.6659,38.5467,38.5467,70600.0
2007-03-26 11:00:00,54.94,54.96,54.87,54.88,58800.0,38.5396,38.5537,38.4905,38.4975,58800.0
2007-03-26 11:05:00,54.88,54.98,54.88,54.93,31800.0,38.4975,38.5677,38.4975,38.5326,31800.0
2007-03-26 11:10:00,54.96,54.97,54.93,54.94,34200.0,38.5537,38.5607,38.5326,38.5396,34200.0
2007-03-26 11:15:00,54.96,55.0,54.9,54.95,46600.0,38.5537,38.5817,38.5116,38.5467,46600.0
2007-03-26 11:20:00,54.97,55.01,54.9,54.91,33000.0,38.5607,38.5887,38.5116,38.5186,33000.0
2007-03-26 11:25:00,54.91,54.95,54.84,54.95,73000.0,38.5186,38.5467,38.4695,38.5467,73000.0
2007-03-26 11:30:00,54.93,54.98,54.92,54.97,41400.0,38.5326,38.5677,38.5256,38.5607,41400.0
2007-03-26 11:35:00,54.97,55.04,54.93,55.01,50600.0,38.5607,38.6098,38.5326,38.5887,50600.0
2007-03-26 11:40:00,55.02,55.06,54.97,54.98,61000.0,38.5958,38.6238,38.5607,38.5677,61000.0
2007-03-26 11:45:00,54.98,54.99,54.85,54.87,51000.0,38.5677,38.5747,38.4765,38.4905,51000.0
2007-03-26 11:50:00,54.89,54.94,54.88,54.93,41200.0,38.5046,38.5396,38.4975,38.5326,41200.0
2007-03-26 11:55:00,54.94,55.05,54.94,55.03,40200.0,38.5396,38.6168,38.5396,38.6028,40200.0
2007-03-26 12:00:00,55.05,55.08,55.03,55.06,35200.0,38.6168,38.6378,38.6028,38.6238,35200.0
2007-03-26 12:05:00,55.05,55.09,54.96,55.04,76800.0,38.6168,38.6449,38.5537,38.6098,76800.0
2007-03-26 12:10:00,55.05,55.06,55.02,55.05,39000.0,38.6168,38.6238,38.5958,38.6168,39000.0
2007-03-26 12:15:00,55.05,55.06,55.04,55.05,26800.0,38.6168,38.6238,38.6098,38.6168,26800.0
2007-03-26 12:20:00,55.05,55.17,55.01,55.12,132000.0,38.6168,38.701,38.5887,38.6659,132000.0
2007-03-26 12:25:00,55.12,55.19,55.05,55.17,56600.0,38.6659,38.715,38.6168,38.701,56600.0
2007-03-26 12:30:00,55.18,55.24,55.12,55.21,44800.0,38.708,38.7501,38.6659,38.729,44800.0
2007-03-26 12:35:00,55.21,55.21,55.15,55.15,41200.0,38.729,38.729,38.687,38.687,41200.0
2007-03-26 12:40:00,55.14,55.17,55.03,55.09,70200.0,38.6799,38.701,38.6028,38.6449,70200.0
2007-03-26 12:45:00,55.09,55.13,55.0,55.02,63400.0,38.6449,38.6729,38.5817,38.5958,63400.0
2007-03-26 12:50:00,55.02,55.05,54.96,55.05,36600.0,38.5958,38.6168,38.5537,38.6168,36600.0
2007-03-26 12:55:00,55.06,55.1,54.98,55.0,55600.0,38.6238,38.6519,38.5677,38.5817,55600.0
2007-03-26 13:00:00,55.0,55.06,54.91,55.06,28200.0,38.5817,38.6238,38.5186,38.6238,28200.0
2007-03-26 13:05:00,55.06,55.07,55.01,55.02,41800.0,38.6238,38.6308,38.5887,38.5958,41800.0
2007-03-26 13:10:00,55.02,55.06,54.99,55.0,33600.0,38.5958,38.6238,38.5747,38.5817,33600.0
2007-03-26 13:15:00,55.0,55.04,54.99,55.02,24000.0,38.5817,38.6098,38.5747,38.5958,24000.0
2007-03-26 13:20:00,55.02,55.05,54.99,55.03,31400.0,38.5958,38.6168,38.5747,38.6028,31400.0
2007-03-26 13:25:00,55.02,55.05,55.01,55.01,15800.0,38.5958,38.6168,38.5887,38.5887,15800.0
2007-03-26 13:30:00,55.02,55.06,55.01,55.04,29000.0,38.5958,38.6238,38.5887,38.6098,29000.0
2007-03-26 13:35:00,55.04,55.08,55.01,55.08,37000.0,38.6098,38.6378,38.5887,38.6378,37000.0
2007-03-26 13:40:00,55.08,55.13,55.07,55.1,50200.0,38.6378,38.6729,38.6308,38.6519,50200.0
2007-03-26 13:45:00,55.1,55.12,55.07,55.1,58000.0,38.6519,38.6659,38.6308,38.6519,58000.0
2007-03-26 13:50:00,55.1,55.12,54.99,55.0,63000.0,38.6519,38.6659,38.5747,38.5817,63000.0
2007-03-26 13:55:00,55.01,55.03,54.99,55.0,41800.0,38.5887,38.6028,38.5747,38.5817,41800.0
2007-03-26 14:00:00,55.02,55.1,55.02,55.08,49600.0,38.5958,38.6519,38.5958,38.6378,49600.0
2007-03-26 14:05:00,55.09,55.09,55.06,55.09,14200.0,38.6449,38.6449,38.6238,38.6449,14200.0
2007-03-26 14:10:00,55.09,55.11,55.08,55.09,30000.0,38.6449,38.6589,38.6378,38.6449,30000.0
2007-03-26 14:15:00,55.08,55.13,55.08,55.13,59000.0,38.6378,38.6729,38.6378,38.6729,59000.0
2007-03-26 14:20:00,55.12,55.13,55.05,55.09,33200.0,38.6659,38.6729,38.6168,38.6449,33200.0
2007-03-26 14:25:00,55.1,55.1,55.05,55.1,35800.0,38.6519,38.6519,38.6168,38.6519,35800.0
2007-03-26 14:30:00,55.1,55.1,55.02,55.07,29200.0,38.6519,38.6519,38.5958,38.6308,29200.0
2007-03-26 14:35:00,55.07,55.13,54.93,55.07,129600.0,38.6308,38.6729,38.5326,38.6308,129600.0
2007-03-26 14:40:00,55.07,55.11,55.06,55.1,36800.0,38.6308,38.6589,38.6238,38.6519,36800.0
2007-03-26 14:45:00,55.1,55.13,55.1,55.1,25000.0,38.6519,38.6729,38.6519,38.6519,25000.0
2007-03-26 14:50:00,55.1,55.11,55.08,55.1,37800.0,38.6519,38.6589,38.6378,38.6519,37800.0
2007-03-26 14:55:00,55.1,55.19,55.1,55.18,52400.0,38.6519,38.715,38.6519,38.708,52400.0
2007-03-26 15:00:00,55.19,55.3,55.17,55.3,101800.0,38.715,38.7922,38.701,38.7922,101800.0
2007-03-26 15:05:00,55.28,55.28,55.18,55.2,33000.0,38.7781,38.7781,38.708,38.722,33000.0
2007-03-26 15:10:00,55.2,55.24,55.12,55.15,38200.0,38.722,38.7501,38.6659,38.687,38200.0
2007-03-26 15:15:00,55.15,55.2,55.13,55.14,32800.0,38.687,38.722,38.6729,38.6799,32800.0
2007-03-26 15:20:00,55.14,55.18,55.13,55.18,38200.0,38.6799,38.708,38.6729,38.708,38200.0
2007-03-26 15:25:00,55.17,55.2,55.16,55.18,63600.0,38.701,38.722,38.694,38.708,63600.0
2007-03-26 15:30:00,55.18,55.21,55.18,55.19,77000.0,38.708,38.729,38.708,38.715,77000.0
2007-03-26 15:35:00,55.19,55.21,55.17,55.18,113800.0,38.715,38.729,38.701,38.708,113800.0
2007-03-26 15:40:00,55.18,55.19,55.16,55.17,88200.0,38.708,38.715,38.694,38.701,88200.0
2007-03-26 15:45:00,55.18,55.22,55.16,55.17,79200.0,38.708,38.7361,38.694,38.701,79200.0
2007-03-26 15:50:00,55.16,55.22,55.16,55.22,50000.0,38.694,38.7361,38.694,38.7361,50000.0
2007-03-26 15:55:00,55.22,55.26,55.18,55.21,107600.0,38.7361,38.7641,38.708,38.729,107600.0
2007-03-27 09:30:00,55.2,55.2,54.76,54.77,78800.0,38.722,38.722,38.4134,38.4204,78800.0
2007-03-27 09:35:00,54.81,55.15,54.81,55.05,75400.0,38.4484,38.687,38.4484,38.6168,75400.0
2007-03-27 09:40:00,55.05,55.05,54.9,54.96,55800.0,38.6168,38.6168,38.5116,38.5537,55800.0
2007-03-27 09:45:00,54.97,55.18,54.95,55.1,66200.0,38.5607,38.708,38.5467,38.6519,66200.0
2007-03-27 09:50:00,55.12,55.19,55.09,55.09,114200.0,38.6659,38.715,38.6449,38.6449,114200.0
2007-03-27 09:55:00,55.1,55.18,54.96,54.96,48800.0,38.6519,38.708,38.5537,38.5537,48800.0
2007-03-27 10:00:00,54.96,55.04,54.9,55.02,78600.0,38.5537,38.6098,38.5116,38.5958,78600.0
2007-03-27 10:05:00,55.01,55.02,54.75,54.76,62400.0,38.5887,38.5958,38.4064,38.4134,62400.0
2007-03-27 10:10:00,54.76,54.76,54.52,54.57,112400.0,38.4134,38.4134,38.245,38.2801,112400.0
2007-03-27 10:15:00,54.57,54.6,54.38,54.39,128800.0,38.2801,38.3011,38.1468,38.1538,128800.0
2007-03-27 10:20:00,54.38,54.42,54.25,54.25,193600.0,38.1468,38.1749,38.0556,38.0556,193600.0
2007-03-27 10:25:00,54.24,54.25,54.07,54.1,179400.0,38.0486,38.0556,37.9293,37.9504,179400.0
2007-03-27 10:30:00,54.1,54.13,54.0,54.05,310000.0,37.9504,37.9714,37.8802,37.9153,310000.0
2007-03-27 10:35:00,54.04,54.14,54.02,54.08,258800.0,37.9083,37.9784,37.8943,37.9364,258800.0
2007-03-27 10:40:00,54.08,54.08,53.79,53.87,277600.0,37.9364,37.9364,37.7329,37.789,277600.0
2007-03-27 10:45:00,53.87,54.25,53.83,54.16,215600.0,37.789,38.0556,37.761,37.9925,215600.0
2007-03-27 10:50:00,54.16,54.49,54.16,54.49,161200.0,37.9925,38.224,37.9925,38.224,161200.0
2007-03-27 10:55:00,54.49,54.5,54.31,54.31,79600.0,38.224,38.231,38.0977,38.0977,79600.0
2007-03-27 11:00:00,54.3,54.38,54.24,54.27,73600.0,38.0907,38.1468,38.0486,38.0696,73600.0
2007-03-27 11:05:00,54.27,54.35,54.27,54.29,51000.0,38.0696,38.1258,38.0696,38.0837,51000.0
2007-03-27 11:10:00,54.29,54.3,54.13,54.13,143400.0,38.0837,38.0907,37.9714,37.9714,143400.0
2007-03-27 11:15:00,54.15,54.25,54.14,54.24,67800.0,37.9855,38.0556,37.9784,38.0486,67800.0
2007-03-27 11:20:00,54.25,54.32,54.13,54.13,65000.0,38.0556,38.1047,37.9714,37.9714,65000.0
2007-03-27 11:25:00,54.13,54.16,53.9,54.01,114600.0,37.9714,37.9925,37.8101,37.8873,114600.0
2007-03-27 11:30:00,53.98,54.08,53.89,54.08,93000.0,37.8662,37.9364,37.8031,37.9364,93000.0
2007-03-27 11:35:00,54.08,54.08,53.99,53.99,52200.0,37.9364,37.9364,37.8732,37.8732,52200.0
2007-03-27 11:40:00,53.99,54.11,53.87,54.07,121400.0,37.8732,37.9574,37.789,37.9293,121400.0
2007-03-27 11:45:00,54.06,54.2,54.03,54.16,40000.0,37.9223,38.0205,37.9013,37.9925,40000.0
2007-03-27 11:50:00,54.16,54.18,53.97,53.98,60800.0,37.9925,38.0065,37.8592,37.8662,60800.0
2007-03-27 11:55:00,53.97,54.05,53.97,54.0,42000.0,37.8592,37.9153,37.8592,37.8802,42000.0
2007-03-27 12:00:00,54.0,54.0,53.94,53.96,22200.0,37.8802,37.8802,37.8382,37.8522,22200.0
2007-03-27 12:05:00,53.96,54.15,53.96,54.15,48800.0,37.8522,37.9855,37.8522,37.9855,48800.0
2007-03-27 12:10:00,54.16,54.16,53.98,54.05,107800.0,37.9925,37.9925,37.8662,37.9153,107800.0
2007-03-27 12:15:00,54.04,54.04,54.0,54.03,28800.0,37.9083,37.9083,37.8802,37.9013,28800.0
2007-03-27 12:20:00,54.05,54.1,54.0,54.08,19400.0,37.9153,37.9504,37.8802,37.9364,19400.0
2007-03-27 12:25:00,54.08,54.26,54.08,54.22,36800.0,37.9364,38.0626,37.9364,38.0346,36800.0
2007-03-27 12:30:00,54.21,54.29,54.21,54.27,32800.0,38.0276,38.0837,38.0276,38.0696,32800.0
2007-03-27 12:35:00,54.28,54.33,54.28,54.31,26400.0,38.0767,38.1117,38.0767,38.0977,26400.0
2007-03-27 12:40:00,54.31,54.32,54.27,54.29,18600.0,38.0977,38.1047,38.0696,38.0837,18600.0
2007-03-27 12:45:00,54.29,54.33,54.27,54.32,19800.0,38.0837,38.1117,38.0696,38.1047,19800.0
2007-03-27 12:50:00,54.33,54.33,54.26,54.29,25800.0,38.1117,38.1117,38.0626,38.0837,25800.0
2007-03-27 12:55:00,54.27,54.37,54.26,54.33,19400.0,38.0696,38.1398,38.0626,38.1117,19400.0
2007-03-27 13:00:00,54.33,54.43,54.33,54.4,31000.0,38.1117,38.1819,38.1117,38.1608,31000.0
2007-03-27 13:05:00,54.4,54.54,54.4,54.49,58800.0,38.1608,38.259,38.1608,38.224,58800.0
2007-03-27 13:10:00,54.49,54.51,54.45,54.48,37800.0,38.224,38.238,38.1959,38.217,37800.0
2007-03-27 13:15:00,54.47,54.47,54.43,54.46,20600.0,38.2099,38.2099,38.1819,38.2029,20600.0
2007-03-27 13:20:00,54.46,54.48,54.44,54.46,33600.0,38.2029,38.217,38.1889,38.2029,33600.0
2007-03-27 13:25:00,54.46,54.49,54.46,54.46,14400.0,38.2029,38.224,38.2029,38.2029,14400.0
2007-03-27 13:30:00,54.46,54.46,54.32,54.37,39200.0,38.2029,38.2029,38.1047,38.1398,39200.0
2007-03-27 13:35:00,54.37,54.38,54.34,54.34,11800.0,38.1398,38.1468,38.1187,38.1187,11800.0
2007-03-27 13:40:00,54.35,54.46,54.35,54.45,21000.0,38.1258,38.2029,38.1258,38.1959,21000.0
2007-03-27 13:45:00,54.46,54.49,54.46,54.47,20200.0,38.2029,38.224,38.2029,38.2099,20200.0
2007-03-27 13:50:00,54.46,54.5,54.46,54.49,13600.0,38.2029,38.231,38.2029,38.224,13600.0
2007-03-27 13:55:00,54.49,54.49,54.36,54.39,39600.0,38.224,38.224,38.1328,38.1538,39600.0
2007-03-27 14:00:00,54.39,54.41,54.25,54.27,141400.0,38.1538,38.1679,38.0556,38.0696,141400.0
2007-03-27 14:05:00,54.27,54.38,54.27,54.35,48600.0,38.0696,38.1468,38.0696,38.1258,48600.0
2007-03-27 14:10:00,54.34,54.38,54.32,54.35,30000.0,38.1187,38.1468,38.1047,38.1258,30000.0
2007-03-27 14:15:00,54.35,54.38,54.27,54.37,23000.0,38.1258,38.1468,38.0696,38.1398,23000.0
2007-03-27 14:20:00,54.37,54.38,54.33,54.34,22600.0,38.1398,38.1468,38.1117,38.1187,22600.0
2007-03-27 14:25:00,54.34,54.35,54.31,54.33,11800.0,38.1187,38.1258,38.0977,38.1117,11800.0
2007-03-27 14:30:00,54.32,54.37,54.29,54.37,18000.0,38.1047,38.1398,38.0837,38.1398,18000.0
2007-03-27 14:35:00,54.37,54.37,54.31,54.31,14600.0,38.1398,38.1398,38.0977,38.0977,14600.0
2007-03-27 14:40:00,54.31,54.34,54.3,54.31,13800.0,38.0977,38.1187,38.0907,38.0977,13800.0
2007-03-27 14:45:00,54.31,54.32,54.21,54.29,32000.0,38.0977,38.1047,38.0276,38.0837,32000.0
2007-03-27 14:50:00,54.3,54.42,54.28,54.4,20400.0,38.0907,38.1749,38.0767,38.1608,20400.0
2007-03-27 14:55:00,54.39,54.48,54.38,54.45,68400.0,38.1538,38.217,38.1468,38.1959,68400.0
2007-03-27 15:00:00,54.47,54.47,54.44,54.45,37000.0,38.2099,38.2099,38.1889,38.1959,37000.0
2007-03-27 15:05:00,54.46,54.57,54.43,54.54,47400.0,38.2029,38.2801,38.1819,38.259,47400.0
2007-03-27 15:10:00,54.55,54.57,54.51,54.52,57400.0,38.2661,38.2801,38.238,38.245,57400.0
2007-03-27 15:15:00,54.52,54.52,54.51,54.52,35600.0,38.245,38.245,38.238,38.245,35600.0
2007-03-27 15:20:00,54.51,54.55,54.48,54.48,57200.0,38.238,38.2661,38.217,38.217,57200.0
2007-03-27 15:25:00,54.46,54.55,54.45,54.52,52600.0,38.2029,38.2661,38.1959,38.245,52600.0
2007-03-27 15:30:00,54.51,54.53,54.45,54.49,124000.0,38.238,38.252,38.1959,38.224,124000.0
2007-03-27 15:35:00,54.49,54.51,54.43,54.45,66400.0,38.224,38.238,38.1819,38.1959,66400.0
2007-03-27 15:40:00,54.46,54.47,54.4,54.44,119400.0,38.2029,38.2099,38.1608,38.1889,119400.0
2007-03-27 15:45:00,54.45,54.45,54.31,54.32,58600.0,38.1959,38.1959,38.0977,38.1047,58600.0
2007-03-27 15:50:00,54.31,54.31,54.2,54.23,130600.0,38.0977,38.0977,38.0205,38.0416,130600.0
2007-03-27 15:55:00,54.24,54.35,54.24,54.32,123600.0,38.0486,38.1258,38.0486,38.1047,123600.0
2007-03-28 09:30:00,54.01,54.01,53.76,53.86,61200.0,38.0453,38.0453,37.8692,37.9396,61200.0
2007-03-28 09:35:00,53.85,53.87,53.71,53.86,88600.0,37.9326,37.9467,37.8339,37.9396,88600.0
2007-03-28 09:40:00,53.84,54.12,53.75,54.01,112200.0,37.9255,38.1228,37.8621,38.0453,112200.0
2007-03-28 09:45:00,54.0,54.42,53.98,54.26,181200.0,38.0382,38.3341,38.0241,38.2214,181200.0
2007-03-28 09:50:00,54.24,54.24,54.06,54.17,82800.0,38.2073,38.2073,38.0805,38.158,82800.0
2007-03-28 09:55:00,54.17,54.19,54.07,54.09,36600.0,38.158,38.1721,38.0875,38.1016,36600.0
2007-03-28 10:00:00,54.09,54.2,54.0,54.16,87800.0,38.1016,38.1791,38.0382,38.1509,87800.0
2007-03-28 10:05:00,54.15,54.21,54.02,54.06,106600.0,38.1439,38.1862,38.0523,38.0805,106600.0
2007-03-28 10:10:00,54.07,54.08,53.96,54.0,51800.0,38.0875,38.0946,38.01,38.0382,51800.0
2007-03-28 10:15:00,53.99,54.13,53.98,54.07,46000.0,38.0312,38.1298,38.0241,38.0875,46000.0
2007-03-28 10:20:00,54.07,54.1,53.98,54.03,85600.0,38.0875,38.1087,38.0241,38.0594,85600.0
2007-03-28 10:25:00,54.02,54.02,53.9,53.9,47400.0,38.0523,38.0523,37.9678,37.9678,47400.0
2007-03-28 10:30:00,53.9,53.9,53.69,53.7,181200.0,37.9678,37.9678,37.8199,37.8269,181200.0
2007-03-28 10:35:00,53.71,53.8,53.63,53.72,314800.0,37.8339,37.8973,37.7776,37.841,314800.0
2007-03-28 10:40:00,53.74,53.74,53.5,53.5,135600.0,37.8551,37.8551,37.686,37.686,135600.0
2007-03-28 10:45:00,53.5,53.54,53.4,53.42,98200.0,37.686,37.7142,37.6156,37.6297,98200.0
2007-03-28 10:50:00,53.42,53.58,53.42,53.53,83000.0,37.6297,37.7424,37.6297,37.7072,83000.0
2007-03-28 10:55:00,53.52,53.65,53.51,53.62,154800.0,37.7001,37.7917,37.6931,37.7705,154800.0
2007-03-28 11:00:00,53.6,53.62,53.49,53.58,116400.0,37.7565,37.7705,37.679,37.7424,116400.0
2007-03-28 11:05:00,53.59,53.85,53.57,53.83,121400.0,37.7494,37.9326,37.7353,37.9185,121400.0
2007-03-28 11:10:00,53.84,53.9,53.63,53.63,119000.0,37.9255,37.9678,37.7776,37.7776,119000.0
2007-03-28 11:15:00,53.63,53.68,53.54,53.6,69200.0,37.7776,37.8128,37.7142,37.7565,69200.0
2007-03-28 11:20:00,53.6,53.63,53.34,53.39,191800.0,37.7565,37.7776,37.5733,37.6085,191800.0
2007-03-28 11:25:00,53.4,53.46,53.29,53.31,97800.0,37.6156,37.6578,37.5381,37.5522,97800.0
2007-03-28 11:30:00,53.33,53.41,53.29,53.32,79800.0,37.5663,37.6226,37.5381,37.5592,79800.0
2007-03-28 11:35:00,53.32,53.52,53.31,53.49,115400.0,37.5592,37.7001,37.5522,37.679,115400.0
2007-03-28 11:40:00,53.48,53.52,53.43,53.47,97800.0,37.6719,37.7001,37.6367,37.6649,97800.0
2007-03-28 11:45:00,53.47,53.47,53.35,53.36,82400.0,37.6649,37.6649,37.5804,37.5874,82400.0
2007-03-28 11:50:00,53.37,53.38,53.29,53.3,70800.0,37.5944,37.6015,37.5381,37.5451,70800.0
2007-03-28 11:55:00,53.3,53.46,53.3,53.4,96200.0,37.5451,37.6578,37.5451,37.6156,96200.0
2007-03-28 12:00:00,53.4,53.56,53.4,53.51,152200.0,37.6156,37.7283,37.6156,37.6931,152200.0
2007-03-28 12:05:00,53.5,53.58,53.46,53.51,127800.0,37.686,37.7424,37.6578,37.6931,127800.0
2007-03-28 12:10:00,53.5,53.59,53.46,53.51,116200.0,37.686,37.7494,37.6578,37.6931,116200.0
2007-03-28 12:15:00,53.51,53.65,53.49,53.65,115800.0,37.6931,37.7917,37.679,37.7917,115800.0
2007-03-28 12:20:00,53.63,53.7,53.52,53.55,159800.0,37.7776,37.8269,37.7001,37.7212,159800.0
2007-03-28 12:25:00,53.54,53.67,53.5,53.5,121000.0,37.7142,37.8058,37.686,37.686,121000.0
2007-03-28 12:30:00,53.5,53.6,53.46,53.54,56000.0,37.686,37.7565,37.6578,37.7142,56000.0
2007-03-28 12:35:00,53.54,53.6,53.52,53.58,23600.0,37.7142,37.7565,37.7001,37.7424,23600.0
2007-03-28 12:40:00,53.59,53.59,53.46,53.52,40200.0,37.7494,37.7494,37.6578,37.7001,40200.0
2007-03-28 12:45:00,53.52,53.59,53.49,53.53,56400.0,37.7001,37.7494,37.679,37.7072,56400.0
2007-03-28 12:50:00,53.56,53.63,53.54,53.61,73000.0,37.7283,37.7776,37.7142,37.7635,73000.0
2007-03-28 12:55:00,53.61,53.63,53.58,53.61,38600.0,37.7635,37.7776,37.7424,37.7635,38600.0
2007-03-28 13:00:00,53.59,53.6,53.47,53.51,66000.0,37.7494,37.7565,37.6649,37.6931,66000.0
2007-03-28 13:05:00,53.52,53.61,53.5,53.52,33200.0,37.7001,37.7635,37.686,37.7001,33200.0
2007-03-28 13:10:00,53.52,53.58,53.5,53.53,45600.0,37.7001,37.7424,37.686,37.7072,45600.0
2007-03-28 13:15:00,53.52,53.57,53.51,53.53,17800.0,37.7001,37.7353,37.6931,37.7072,17800.0
2007-03-28 13:20:00,53.54,53.56,53.5,53.52,32400.0,37.7142,37.7283,37.686,37.7001,32400.0
2007-03-28 13:25:00,53.5,53.52,53.38,53.41,52800.0,37.686,37.7001,37.6015,37.6226,52800.0
2007-03-28 13:30:00,53.43,53.5,53.33,53.5,55400.0,37.6367,37.686,37.5663,37.686,55400.0
2007-03-28 13:35:00,53.49,53.52,53.49,53.52,57600.0,37.679,37.7001,37.679,37.7001,57600.0
2007-03-28 13:40:00,53.49,53.55,53.47,53.55,51200.0,37.679,37.7212,37.6649,37.7212,51200.0
2007-03-28 13:45:00,53.55,53.58,53.51,53.58,39600.0,37.7212,37.7424,37.6931,37.7424,39600.0
2007-03-28 13:50:00,53.58,53.59,53.49,53.51,66400.0,37.7424,37.7494,37.679,37.6931,66400.0
2007-03-28 13:55:00,53.51,53.54,53.47,53.49,51000.0,37.6931,37.7142,37.6649,37.679,51000.0
2007-03-28 14:00:00,53.49,53.54,53.49,53.49,38400.0,37.679,37.7142,37.679,37.679,38400.0
2007-03-28 14:05:00,53.5,53.52,53.47,53.48,38800.0,37.686,37.7001,37.6649,37.6719,38800.0
2007-03-28 14:10:00,53.49,53.49,53.32,53.38,68000.0,37.679,37.679,37.5592,37.6015,68000.0
2007-03-28 14:15:00,53.38,53.38,53.28,53.36,68600.0,37.6015,37.6015,37.531,37.5874,68600.0
2007-03-28 14:20:00,53.36,53.37,53.26,53.29,42000.0,37.5874,37.5944,37.517,37.5381,42000.0
2007-03-28 14:25:00,53.29,53.37,53.27,53.32,45000.0,37.5381,37.5944,37.524,37.5592,45000.0
2007-03-28 14:30:00,53.35,53.41,53.32,53.41,73800.0,37.5804,37.6226,37.5592,37.6226,73800.0
2007-03-28 14:35:00,53.4,53.4,53.33,53.35,44000.0,37.6156,37.6156,37.5663,37.5804,44000.0
2007-03-28 14:40:00,53.37,53.38,53.33,53.37,63800.0,37.5944,37.6015,37.5663,37.5944,63800.0
2007-03-28 14:45:00,53.37,53.48,53.34,53.45,120800.0,37.5944,37.6719,37.5733,37.6508,120800.0
2007-03-28 14:50:00,53.42,53.47,53.35,53.42,73000.0,37.6297,37.6649,37.5804,37.6297,73000.0
2007-03-28 14:55:00,53.42,53.46,53.37,53.46,33200.0,37.6297,37.6578,37.5944,37.6578,33200.0
2007-03-28 15:00:00,53.45,53.5,53.34,53.41,115200.0,37.6508,37.686,37.5733,37.6226,115200.0
2007-03-28 15:05:00,53.4,53.4,53.17,53.2,189600.0,37.6156,37.6156,37.4536,37.4747,189600.0
2007-03-28 15:10:00,53.2,53.22,52.9,52.95,352000.0,37.4747,37.4888,37.2634,37.2986,352000.0
2007-03-28 15:15:00,52.97,53.05,52.88,52.99,196800.0,37.3127,37.369,37.2493,37.3268,196800.0
2007-03-28 15:20:00,52.98,53.06,52.91,52.97,158800.0,37.3197,37.3761,37.2704,37.3127,158800.0
2007-03-28 15:25:00,52.98,53.07,52.96,53.03,197200.0,37.3197,37.3831,37.3056,37.3549,197200.0
2007-03-28 15:30:00,53.03,53.04,52.87,52.94,157600.0,37.3549,37.362,37.2422,37.2915,157600.0
2007-03-28 15:35:00,52.94,53.02,52.89,52.98,124800.0,37.2915,37.3479,37.2563,37.3197,124800.0
2007-03-28 15:40:00,52.97,53.04,52.92,52.93,114200.0,37.3127,37.362,37.2775,37.2845,114200.0
2007-03-28 15:45:00,52.92,52.93,52.78,52.79,157400.0,37.2775,37.2845,37.1788,37.1859,157400.0
2007-03-28 15:50:00,52.78,52.87,52.74,52.83,160600.0,37.1788,37.2422,37.1507,37.2141,160600.0
2007-03-28 15:55:00,52.83,52.9,52.79,52.84,255200.0,37.2141,37.2634,37.1859,37.2211,255200.0
2007-03-29 09:30:00,53.59,53.7,53.27,53.69,401600.0,37.7494,37.8269,37.524,37.8199,401600.0
2007-03-29 09:35:00,53.68,53.95,53.63,53.82,288800.0,37.8128,38.003,37.7776,37.9114,288800.0
2007-03-29 09:40:00,53.82,53.82,53.53,53.79,181400.0,37.9114,37.9114,37.7072,37.8903,181400.0
2007-03-29 09:45:00,53.77,53.79,53.62,53.77,121200.0,37.8762,37.8903,37.7705,37.8762,121200.0
2007-03-29 09:50:00,53.77,53.84,53.72,53.79,138400.0,37.8762,37.9255,37.841,37.8903,138400.0
2007-03-29 09:55:00,53.78,54.07,53.77,54.02,149600.0,37.8833,38.0875,37.8762,38.0523,149600.0
2007-03-29 10:00:00,54.02,54.08,53.88,53.96,144400.0,38.0523,38.0946,37.9537,38.01,144400.0
2007-03-29 10:05:00,53.96,54.07,53.92,53.95,109200.0,38.01,38.0875,37.9819,38.003,109200.0
2007-03-29 10:10:00,53.95,53.97,53.88,53.89,51400.0,38.003,38.0171,37.9537,37.9607,51400.0
2007-03-29 10:15:00,53.9,53.96,53.82,53.87,102000.0,37.9678,38.01,37.9114,37.9467,102000.0
2007-03-29 10:20:00,53.86,54.02,53.85,54.0,84200.0,37.9396,38.0523,37.9326,38.0382,84200.0
2007-03-29 10:25:00,54.01,54.17,54.01,54.08,95800.0,38.0453,38.158,38.0453,38.0946,95800.0
2007-03-29 10:30:00,54.07,54.08,54.0,54.02,47200.0,38.0875,38.0946,38.0382,38.0523,47200.0
2007-03-29 10:35:00,54.02,54.09,54.0,54.08,90400.0,38.0523,38.1016,38.0382,38.0946,90400.0
2007-03-29 10:40:00,54.08,54.1,53.77,53.77,312800.0,38.0946,38.1087,37.8762,37.8762,312800.0
2007-03-29 10:45:00,53.77,53.88,53.62,53.63,134600.0,37.8762,37.9537,37.7705,37.7776,134600.0
2007-03-29 10:50:00,53.63,53.84,53.51,53.81,261600.0,37.7776,37.9255,37.6931,37.9044,261600.0
2007-03-29 10:55:00,53.81,53.84,53.7,53.7,80000.0,37.9044,37.9255,37.8269,37.8269,80000.0
2007-03-29 11:00:00,53.7,53.87,53.7,53.87,68200.0,37.8269,37.9467,37.8269,37.9467,68200.0
2007-03-29 11:05:00,53.87,53.98,53.85,53.94,65600.0,37.9467,38.0241,37.9326,37.996,65600.0
2007-03-29 11:10:00,53.95,53.99,53.92,53.95,50600.0,38.003,38.0312,37.9819,38.003,50600.0
2007-03-29 11:15:00,53.95,54.02,53.95,54.01,75600.0,38.003,38.0523,38.003,38.0453,75600.0
2007-03-29 11:20:00,54.0,54.02,53.96,53.99,94200.0,38.0382,38.0523,38.01,38.0312,94200.0
2007-03-29 11:25:00,53.99,54.17,53.99,54.15,135600.0,38.0312,38.158,38.0312,38.1439,135600.0
2007-03-29 11:30:00,54.15,54.24,54.12,54.18,113800.0,38.1439,38.2073,38.1228,38.165,113800.0
2007-03-29 11:35:00,54.18,54.2,54.08,54.1,163800.0,38.165,38.1791,38.0946,38.1087,163800.0
2007-03-29 11:40:00,54.09,54.27,54.09,54.24,95600.0,38.1016,38.2284,38.1016,38.2073,95600.0
2007-03-29 11:45:00,54.25,54.27,54.14,54.16,90400.0,38.2143,38.2284,38.1368,38.1509,90400.0
2007-03-29 11:50:00,54.16,54.21,54.15,54.19,137400.0,38.1509,38.1862,38.1439,38.1721,137400.0
2007-03-29 11:55:00,54.19,54.23,54.13,54.16,104400.0,38.1721,38.2002,38.1298,38.1509,104400.0
2007-03-29 12:00:00,54.16,54.19,54.06,54.08,87000.0,38.1509,38.1721,38.0805,38.0946,87000.0
2007-03-29 12:05:00,54.08,54.13,54.07,54.07,121600.0,38.0946,38.1298,38.0875,38.0875,121600.0
2007-03-29 12:10:00,54.06,54.09,54.02,54.09,101800.0,38.0805,38.1016,38.0523,38.1016,101800.0
2007-03-29 12:15:00,54.09,54.19,54.07,54.17,103200.0,38.1016,38.1721,38.0875,38.158,103200.0
2007-03-29 12:20:00,54.17,54.18,54.08,54.08,100600.0,38.158,38.165,38.0946,38.0946,100600.0
2007-03-29 12:25:00,54.08,54.08,53.96,53.97,104800.0,38.0946,38.0946,38.01,38.0171,104800.0
2007-03-29 12:30:00,53.98,53.99,53.8,53.84,70000.0,38.0241,38.0312,37.8973,37.9255,70000.0
2007-03-29 12:35:00,53.83,53.88,53.79,53.82,57600.0,37.9185,37.9537,37.8903,37.9114,57600.0
2007-03-29 12:40:00,53.82,53.99,53.82,53.99,71000.0,37.9114,38.0312,37.9114,38.0312,71000.0
2007-03-29 12:45:00,53.98,54.01,53.96,53.98,53600.0,38.0241,38.0453,38.01,38.0241,53600.0
2007-03-29 12:50:00,53.99,54.01,53.94,53.97,41800.0,38.0312,38.0453,37.996,38.0171,41800.0
2007-03-29 12:55:00,53.96,53.98,53.89,53.9,43000.0,38.01,38.0241,37.9607,37.9678,43000.0
2007-03-29 13:00:00,53.89,53.9,53.73,53.83,73800.0,37.9607,37.9678,37.848,37.9185,73800.0
2007-03-29 13:05:00,53.83,54.06,53.83,54.05,52000.0,37.9185,38.0805,37.9185,38.0734,52000.0
2007-03-29 13:10:00,54.03,54.05,53.94,53.94,29000.0,38.0594,38.0734,37.996,37.996,29000.0
2007-03-29 13:15:00,53.95,53.95,53.71,53.77,44200.0,38.003,38.003,37.8339,37.8762,44200.0
2007-03-29 13:20:00,53.79,53.85,53.64,53.68,94000.0,37.8903,37.9326,37.7846,37.8128,94000.0
2007-03-29 13:25:00,53.68,53.74,53.63,53.74,31800.0,37.8128,37.8551,37.7776,37.8551,31800.0
2007-03-29 13:30:00,53.72,53.73,53.52,53.66,72400.0,37.841,37.848,37.7001,37.7987,72400.0
2007-03-29 13:35:00,53.66,53.75,53.64,53.74,46600.0,37.7987,37.8621,37.7846,37.8551,46600.0
2007-03-29 13:40:00,53.74,53.75,53.69,53.73,25400.0,37.8551,37.8621,37.8199,37.848,25400.0
2007-03-29 13:45:00,53.73,53.81,53.72,53.81,44600.0,37.848,37.9044,37.841,37.9044,44600.0
2007-03-29 13:50:00,53.8,53.8,53.74,53.75,28200.0,37.8973,37.8973,37.8551,37.8621,28200.0
2007-03-29 13:55:00,53.74,53.8,53.7,53.72,63200.0,37.8551,37.8973,37.8269,37.841,63200.0
2007-03-29 14:00:00,53.71,53.76,53.63,53.71,55800.0,37.8339,37.8692,37.7776,37.8339,55800.0
2007-03-29 14:05:00,53.71,53.74,53.63,53.73,53200.0,37.8339,37.8551,37.7776,37.848,53200.0
2007-03-29 14:10:00,53.74,53.79,53.69,53.71,33200.0,37.8551,37.8903,37.8199,37.8339,33200.0
2007-03-29 14:15:00,53.71,53.74,53.66,53.72,42400.0,37.8339,37.8551,37.7987,37.841,42400.0
2007-03-29 14:20:00,53.73,53.76,53.67,53.72,40400.0,37.848,37.8692,37.8058,37.841,40400.0
2007-03-29 14:25:00,53.71,53.76,53.69,53.74,53000.0,37.8339,37.8692,37.8199,37.8551,53000.0
2007-03-29 14:30:00,53.74,53.8,53.69,53.78,67600.0,37.8551,37.8973,37.8199,37.8833,67600.0
2007-03-29 14:35:00,53.77,53.88,53.73,53.88,66400.0,37.8762,37.9537,37.848,37.9537,66400.0
2007-03-29 14:40:00,53.87,54.03,53.87,53.97,92200.0,37.9467,38.0594,37.9467,38.0171,92200.0
2007-03-29 14:45:00,53.97,54.02,53.95,53.98,48800.0,38.0171,38.0523,38.003,38.0241,48800.0
2007-03-29 14:50:00,53.98,54.1,53.98,54.04,75000.0,38.0241,38.1087,38.0241,38.0664,75000.0
2007-03-29 14:55:00,54.03,54.08,53.96,54.02,74600.0,38.0594,38.0946,38.01,38.0523,74600.0
2007-03-29 15:00:00,54.02,54.07,53.98,53.99,35000.0,38.0523,38.0875,38.0241,38.0312,35000.0
2007-03-29 15:05:00,54.02,54.07,54.01,54.04,41800.0,38.0523,38.0875,38.0453,38.0664,41800.0
2007-03-29 15:10:00,54.03,54.17,54.01,54.17,63200.0,38.0594,38.158,38.0453,38.158,63200.0
2007-03-29 15:15:00,54.17,54.24,54.15,54.17,73600.0,38.158,38.2073,38.1439,38.158,73600.0
2007-03-29 15:20:00,54.17,54.28,54.16,54.27,65600.0,38.158,38.2355,38.1509,38.2284,65600.0
2007-03-29 15:25:00,54.27,54.32,54.23,54.27,90600.0,38.2284,38.2636,38.2002,38.2284,90600.0
2007-03-29 15:30:00,54.27,54.38,54.24,54.31,130800.0,38.2284,38.3059,38.2073,38.2566,130800.0
2007-03-29 15:35:00,54.3,54.35,54.15,54.22,156400.0,38.2495,38.2848,38.1439,38.1932,156400.0
2007-03-29 15:40:00,54.23,54.4,54.23,54.4,144200.0,38.2002,38.32,38.2002,38.32,144200.0
2007-03-29 15:45:00,54.4,54.54,54.4,54.44,252800.0,38.32,38.4186,38.32,38.3482,252800.0
2007-03-29 15:50:00,54.44,54.44,54.2,54.24,199200.0,38.3482,38.3482,38.1791,38.2073,199200.0
2007-03-29 15:55:00,54.24,54.27,54.14,54.24,290000.0,38.2073,38.2284,38.1368,38.2073,290000.0
2007-03-30 09:30:00,53.9,54.1,53.83,54.09,40800.0,37.9678,38.1087,37.9185,38.1016,40800.0
2007-03-30 09:35:00,54.09,55.21,54.0,55.0,603800.0,38.1016,38.8906,38.0382,38.7426,603800.0
2007-03-30 09:40:00,55.0,55.74,54.88,55.51,531400.0,38.7426,39.2639,38.6581,39.1019,531400.0
2007-03-30 09:45:00,55.5,55.95,55.43,55.45,251800.0,39.0948,39.4118,39.0455,39.0596,251800.0
2007-03-30 09:50:00,55.45,55.48,55.2,55.22,213200.0,39.0596,39.0808,38.8835,38.8976,213200.0
2007-03-30 09:55:00,55.2,55.46,55.13,55.38,214800.0,38.8835,39.0667,38.8342,39.0103,214800.0
2007-03-30 10:00:00,55.36,55.42,54.94,55.08,194800.0,38.9962,39.0385,38.7004,38.799,194800.0
2007-03-30 10:05:00,55.05,55.08,54.8,55.01,170400.0,38.7779,38.799,38.6018,38.7497,170400.0
2007-03-30 10:10:00,55.02,55.09,54.85,54.97,139800.0,38.7567,38.806,38.637,38.7215,139800.0
2007-03-30 10:15:00,54.95,55.01,54.81,54.83,91400.0,38.7074,38.7497,38.6088,38.6229,91400.0
2007-03-30 10:20:00,54.83,55.02,54.8,54.97,77800.0,38.6229,38.7567,38.6018,38.7215,77800.0
2007-03-30 10:25:00,54.97,55.1,54.9,54.95,68200.0,38.7215,38.8131,38.6722,38.7074,68200.0
2007-03-30 10:30:00,54.95,55.02,54.81,54.84,149400.0,38.7074,38.7567,38.6088,38.6299,149400.0
2007-03-30 10:35:00,54.84,54.84,54.63,54.65,202000.0,38.6299,38.6299,38.482,38.4961,202000.0
2007-03-30 10:40:00,54.65,54.65,54.2,54.23,297600.0,38.4961,38.4961,38.1791,38.2002,297600.0
2007-03-30 10:45:00,54.23,54.34,54.06,54.26,229600.0,38.2002,38.2777,38.0805,38.2214,229600.0
2007-03-30 10:50:00,54.26,54.45,54.23,54.37,95800.0,38.2214,38.3552,38.2002,38.2989,95800.0
2007-03-30 10:55:00,54.38,54.6,54.37,54.59,112600.0,38.3059,38.4609,38.2989,38.4538,112600.0
2007-03-30 11:00:00,54.58,54.62,54.5,54.58,68600.0,38.4468,38.475,38.3904,38.4468,68600.0
2007-03-30 11:05:00,54.54,54.68,54.53,54.6,45600.0,38.4186,38.5172,38.4116,38.4609,45600.0
2007-03-30 11:10:00,54.64,54.65,54.53,54.53,32200.0,38.489,38.4961,38.4116,38.4116,32200.0
2007-03-30 11:15:00,54.52,54.55,54.37,54.37,66400.0,38.4045,38.4257,38.2989,38.2989,66400.0
2007-03-30 11:20:00,54.37,54.42,54.23,54.23,62200.0,38.2989,38.3341,38.2002,38.2002,62200.0
2007-03-30 11:25:00,54.23,54.26,54.08,54.09,124400.0,38.2002,38.2214,38.0946,38.1016,124400.0
2007-03-30 11:30:00,54.1,54.3,54.08,54.24,53000.0,38.1087,38.2495,38.0946,38.2073,53000.0
2007-03-30 11:35:00,54.24,54.33,54.23,54.28,29200.0,38.2073,38.2707,38.2002,38.2355,29200.0
2007-03-30 11:40:00,54.27,54.33,54.04,54.14,75400.0,38.2284,38.2707,38.0664,38.1368,75400.0
2007-03-30 11:45:00,54.15,54.23,53.95,54.18,103600.0,38.1439,38.2002,38.003,38.165,103600.0
2007-03-30 11:50:00,54.18,54.38,54.15,54.29,87400.0,38.165,38.3059,38.1439,38.2425,87400.0
2007-03-30 11:55:00,54.27,54.41,54.25,54.4,55200.0,38.2284,38.327,38.2143,38.32,55200.0
2007-03-30 12:00:00,54.4,54.44,54.27,54.38,57200.0,38.32,38.3482,38.2284,38.3059,57200.0
2007-03-30 12:05:00,54.34,54.56,54.3,54.49,86800.0,38.2777,38.4327,38.2495,38.3834,86800.0
2007-03-30 12:10:00,54.48,54.54,54.29,54.32,63000.0,38.3763,38.4186,38.2425,38.2636,63000.0
2007-03-30 12:15:00,54.32,54.38,54.25,54.27,28600.0,38.2636,38.3059,38.2143,38.2284,28600.0
2007-03-30 12:20:00,54.27,54.32,54.23,54.29,46400.0,38.2284,38.2636,38.2002,38.2425,46400.0
2007-03-30 12:25:00,54.32,54.33,54.25,54.26,35600.0,38.2636,38.2707,38.2143,38.2214,35600.0
2007-03-30 12:30:00,54.26,54.58,54.26,54.52,74800.0,38.2214,38.4468,38.2214,38.4045,74800.0
2007-03-30 12:35:00,54.55,54.56,54.41,54.41,20000.0,38.4257,38.4327,38.327,38.327,20000.0
2007-03-30 12:40:00,54.42,54.55,54.41,54.54,31000.0,38.3341,38.4257,38.327,38.4186,31000.0
2007-03-30 12:45:00,54.52,54.58,54.48,54.57,33400.0,38.4045,38.4468,38.3763,38.4397,33400.0
2007-03-30 12:50:00,54.55,54.62,54.48,54.48,50000.0,38.4257,38.475,38.3763,38.3763,50000.0
2007-03-30 12:55:00,54.48,54.57,54.47,54.55,20800.0,38.3763,38.4397,38.3693,38.4257,20800.0
2007-03-30 13:00:00,54.55,54.56,54.46,54.48,35800.0,38.4257,38.4327,38.3623,38.3763,35800.0
2007-03-30 13:05:00,54.49,54.64,54.49,54.6,60800.0,38.3834,38.489,38.3834,38.4609,60800.0
2007-03-30 13:10:00,54.6,54.6,54.49,54.52,47800.0,38.4609,38.4609,38.3834,38.4045,47800.0
2007-03-30 13:15:00,54.51,54.54,54.48,54.52,26800.0,38.3975,38.4186,38.3763,38.4045,26800.0
2007-03-30 13:20:00,54.52,54.52,54.41,54.41,40600.0,38.4045,38.4045,38.327,38.327,40600.0
2007-03-30 13:25:00,54.41,54.6,54.39,54.6,42800.0,38.327,38.4609,38.3129,38.4609,42800.0
2007-03-30 13:30:00,54.61,54.63,54.52,54.6,53400.0,38.4679,38.482,38.4045,38.4609,53400.0
2007-03-30 13:35:00,54.6,54.6,54.52,54.56,16400.0,38.4609,38.4609,38.4045,38.4327,16400.0
2007-03-30 13:40:00,54.55,54.61,54.47,54.48,36200.0,38.4257,38.4679,38.3693,38.3763,36200.0
2007-03-30 13:45:00,54.49,54.49,54.39,54.39,28800.0,38.3834,38.3834,38.3129,38.3129,28800.0
2007-03-30 13:50:00,54.41,54.54,54.4,54.48,23000.0,38.327,38.4186,38.32,38.3763,23000.0
2007-03-30 13:55:00,54.5,54.52,54.45,54.46,12600.0,38.3904,38.4045,38.3552,38.3623,12600.0
2007-03-30 14:00:00,54.46,54.52,54.45,54.49,20800.0,38.3623,38.4045,38.3552,38.3834,20800.0
2007-03-30 14:05:00,54.49,54.49,54.43,54.43,17600.0,38.3834,38.3834,38.3411,38.3411,17600.0
2007-03-30 14:10:00,54.43,54.48,54.34,54.38,50400.0,38.3411,38.3763,38.2777,38.3059,50400.0
2007-03-30 14:15:00,54.37,54.44,54.34,54.38,62000.0,38.2989,38.3482,38.2777,38.3059,62000.0
2007-03-30 14:20:00,54.38,54.44,54.38,54.41,23800.0,38.3059,38.3482,38.3059,38.327,23800.0
2007-03-30 14:25:00,54.41,54.5,54.41,54.41,56200.0,38.327,38.3904,38.327,38.327,56200.0
2007-03-30 14:30:00,54.41,54.47,54.41,54.45,59800.0,38.327,38.3693,38.327,38.3552,59800.0
2007-03-30 14:35:00,54.44,54.58,54.44,54.56,61800.0,38.3482,38.4468,38.3482,38.4327,61800.0
2007-03-30 14:40:00,54.59,54.65,54.51,54.58,85600.0,38.4538,38.4961,38.3975,38.4468,85600.0
2007-03-30 14:45:00,54.58,54.65,54.52,54.54,30200.0,38.4468,38.4961,38.4045,38.4186,30200.0
2007-03-30 14:50:00,54.53,54.57,54.45,54.47,36000.0,38.4116,38.4397,38.3552,38.3693,36000.0
2007-03-30 14:55:00,54.47,54.51,54.44,54.51,33200.0,38.3693,38.3975,38.3482,38.3975,33200.0
2007-03-30 15:00:00,54.51,54.52,54.47,54.48,27600.0,38.3975,38.4045,38.3693,38.3763,27600.0
2007-03-30 15:05:00,54.48,54.49,54.4,54.4,22600.0,38.3763,38.3834,38.32,38.32,22600.0
2007-03-30 15:10:00,54.39,54.39,54.29,54.35,62800.0,38.3129,38.3129,38.2425,38.2848,62800.0
2007-03-30 15:15:00,54.35,54.38,54.31,54.36,65800.0,38.2848,38.3059,38.2566,38.2918,65800.0
2007-03-30 15:20:00,54.36,54.46,54.33,54.33,54800.0,38.2918,38.3623,38.2707,38.2707,54800.0
2007-03-30 15:25:00,54.34,54.35,54.27,54.31,35800.0,38.2777,38.2848,38.2284,38.2566,35800.0
2007-03-30 15:30:00,54.29,54.35,54.2,54.27,108600.0,38.2425,38.2848,38.1791,38.2284,108600.0
2007-03-30 15:35:00,54.26,54.3,54.19,54.29,82400.0,38.2214,38.2495,38.1721,38.2425,82400.0
2007-03-30 15:40:00,54.29,54.37,54.27,54.32,89400.0,38.2425,38.2989,38.2284,38.2636,89400.0
2007-03-30 15:45:00,54.32,54.35,54.24,54.34,73000.0,38.2636,38.2848,38.2073,38.2777,73000.0
2007-03-30 15:50:00,54.34,54.34,54.17,54.21,79200.0,38.2777,38.2777,38.158,38.1862,79200.0
2007-03-30 15:55:00,54.22,54.3,54.15,54.27,173200.0,38.1932,38.2495,38.1439,38.2284,173200.0
2007-04-02 09:30:00,54.13,54.13,53.76,53.96,7200.0,38.1298,38.1298,37.8692,38.01,7200.0
2007-04-02 09:35:00,53.96,54.02,53.74,53.85,280200.0,38.01,38.0523,37.8551,37.9326,280200.0
2007-04-02 09:40:00,53.84,53.85,53.42,53.58,237200.0,37.9255,37.9326,37.6297,37.7424,237200.0
2007-04-02 09:45:00,53.6,53.63,53.32,53.53,205200.0,37.7565,37.7776,37.5592,37.7072,205200.0
2007-04-02 09:50:00,53.52,53.68,53.25,53.32,156200.0,37.7001,37.8128,37.5099,37.5592,156200.0
2007-04-02 09:55:00,53.34,53.37,53.17,53.19,137400.0,37.5733,37.5944,37.4536,37.4677,137400.0
2007-04-02 10:00:00,53.18,53.18,53.0,53.0,270600.0,37.4606,37.4606,37.3338,37.3338,270600.0
2007-04-02 10:05:00,53.01,53.01,52.46,52.47,401400.0,37.3409,37.3409,36.9534,36.9605,401400.0
2007-04-02 10:10:00,52.47,52.63,52.25,52.3,443800.0,36.9605,37.0732,36.8055,36.8407,443800.0
2007-04-02 10:15:00,52.32,52.46,52.09,52.33,424600.0,36.8548,36.9534,36.6928,36.8619,424600.0
2007-04-02 10:20:00,52.32,52.42,52.21,52.41,210600.0,36.8548,36.9253,36.7773,36.9182,210600.0
2007-04-02 10:25:00,52.4,52.42,52.31,52.38,92800.0,36.9112,36.9253,36.8478,36.8971,92800.0
2007-04-02 10:30:00,52.37,52.49,52.27,52.45,212200.0,36.89,36.9746,36.8196,36.9464,212200.0
2007-04-02 10:35:00,52.45,52.6,52.42,52.48,392600.0,36.9464,37.052,36.9253,36.9675,392600.0
2007-04-02 10:40:00,52.48,52.57,52.45,52.51,244200.0,36.9675,37.0309,36.9464,36.9887,244200.0
2007-04-02 10:45:00,52.53,52.57,52.47,52.55,267800.0,37.0027,37.0309,36.9605,37.0168,267800.0
2007-04-02 10:50:00,52.55,52.62,52.5,52.61,152000.0,37.0168,37.0661,36.9816,37.0591,152000.0
2007-04-02 10:55:00,52.6,52.76,52.56,52.65,304000.0,37.052,37.1648,37.0239,37.0873,304000.0
2007-04-02 11:00:00,52.64,52.69,52.52,52.55,164800.0,37.0802,37.1154,36.9957,37.0168,164800.0
2007-04-02 11:05:00,52.59,52.59,52.45,52.51,295000.0,37.045,37.045,36.9464,36.9887,295000.0
2007-04-02 11:10:00,52.52,52.63,52.47,52.57,147200.0,36.9957,37.0732,36.9605,37.0309,147200.0
2007-04-02 11:15:00,52.57,52.64,52.56,52.58,73600.0,37.0309,37.0802,37.0239,37.038,73600.0
2007-04-02 11:20:00,52.57,52.57,52.49,52.55,66000.0,37.0309,37.0309,36.9746,37.0168,66000.0
2007-04-02 11:25:00,52.55,52.57,52.52,52.55,84600.0,37.0168,37.0309,36.9957,37.0168,84600.0
2007-04-02 11:30:00,52.55,52.62,52.53,52.6,50000.0,37.0168,37.0661,37.0027,37.052,50000.0
2007-04-02 11:35:00,52.62,52.64,52.58,52.6,66000.0,37.0661,37.0802,37.038,37.052,66000.0
2007-04-02 11:40:00,52.6,52.6,52.52,52.54,75800.0,37.052,37.052,36.9957,37.0098,75800.0
2007-04-02 11:45:00,52.52,52.54,52.42,52.49,129400.0,36.9957,37.0098,36.9253,36.9746,129400.0
2007-04-02 11:50:00,52.49,52.5,52.44,52.48,85400.0,36.9746,36.9816,36.9393,36.9675,85400.0
2007-04-02 11:55:00,52.37,52.49,52.37,52.49,66800.0,36.89,36.9746,36.89,36.9746,66800.0
2007-04-02 12:00:00,52.47,52.47,52.37,52.43,90800.0,36.9605,36.9605,36.89,36.9323,90800.0
2007-04-02 12:05:00,52.43,52.44,52.3,52.31,85800.0,36.9323,36.9393,36.8407,36.8478,85800.0
2007-04-02 12:10:00,52.3,52.31,52.22,52.24,140800.0,36.8407,36.8478,36.7844,36.7985,140800.0
2007-04-02 12:15:00,52.24,52.35,52.24,52.28,96000.0,36.7985,36.8759,36.7985,36.8266,96000.0
2007-04-02 12:20:00,52.3,52.3,52.24,52.25,100400.0,36.8407,36.8407,36.7985,36.8055,100400.0
2007-04-02 12:25:00,52.27,52.32,52.25,52.26,88800.0,36.8196,36.8548,36.8055,36.8125,88800.0
2007-04-02 12:30:00,52.27,52.27,52.05,52.11,96000.0,36.8196,36.8196,36.6646,36.7069,96000.0
2007-04-02 12:35:00,52.1,52.24,52.08,52.19,87400.0,36.6998,36.7985,36.6858,36.7632,87400.0
2007-04-02 12:40:00,52.19,52.26,52.16,52.2,61200.0,36.7632,36.8125,36.7421,36.7703,61200.0
2007-04-02 12:45:00,52.21,52.24,52.18,52.19,61000.0,36.7773,36.7985,36.7562,36.7632,61000.0
2007-04-02 12:50:00,52.17,52.17,52.1,52.11,48800.0,36.7492,36.7492,36.6998,36.7069,48800.0
2007-04-02 12:55:00,52.11,52.12,51.92,51.95,190200.0,36.7069,36.7139,36.573,36.5942,190200.0
2007-04-02 13:00:00,51.95,52.02,51.87,51.93,141800.0,36.5942,36.6435,36.5378,36.5801,141800.0
2007-04-02 13:05:00,51.93,52.01,51.87,51.87,102600.0,36.5801,36.6364,36.5378,36.5378,102600.0
2007-04-02 13:10:00,51.88,51.88,51.63,51.64,246200.0,36.5449,36.5449,36.3688,36.3758,246200.0
2007-04-02 13:15:00,51.65,51.8,51.59,51.77,280000.0,36.3829,36.4885,36.3406,36.4674,280000.0
2007-04-02 13:20:00,51.77,51.88,51.72,51.85,136800.0,36.4674,36.5449,36.4322,36.5237,136800.0
2007-04-02 13:25:00,51.84,51.99,51.84,51.91,143200.0,36.5167,36.6224,36.5167,36.566,143200.0
2007-04-02 13:30:00,51.92,52.01,51.91,51.98,77800.0,36.573,36.6364,36.566,36.6153,77800.0
2007-04-02 13:35:00,51.97,51.98,51.8,51.81,76000.0,36.6083,36.6153,36.4885,36.4956,76000.0
2007-04-02 13:40:00,51.82,52.1,51.81,52.09,244000.0,36.5026,36.6998,36.4956,36.6928,244000.0
2007-04-02 13:45:00,52.09,52.15,51.96,52.05,309800.0,36.6928,36.7351,36.6012,36.6646,309800.0
2007-04-02 13:50:00,52.05,52.07,51.92,52.06,178000.0,36.6646,36.6787,36.573,36.6717,178000.0
2007-04-02 13:55:00,52.06,52.06,51.91,51.94,69000.0,36.6717,36.6717,36.566,36.5871,69000.0
2007-04-02 14:00:00,51.93,51.98,51.75,51.85,168200.0,36.5801,36.6153,36.4533,36.5237,168200.0
2007-04-02 14:05:00,51.85,51.95,51.78,51.83,98800.0,36.5237,36.5942,36.4744,36.5097,98800.0
2007-04-02 14:10:00,51.83,51.85,51.77,51.79,58400.0,36.5097,36.5237,36.4674,36.4815,58400.0
2007-04-02 14:15:00,51.8,51.82,51.76,51.79,112600.0,36.4885,36.5026,36.4603,36.4815,112600.0
2007-04-02 14:20:00,51.79,51.91,51.77,51.85,153800.0,36.4815,36.566,36.4674,36.5237,153800.0
2007-04-02 14:25:00,51.85,51.95,51.81,51.9,107000.0,36.5237,36.5942,36.4956,36.559,107000.0
2007-04-02 14:30:00,51.91,52.12,51.89,52.1,130600.0,36.566,36.7139,36.5519,36.6998,130600.0
2007-04-02 14:35:00,52.1,52.12,52.02,52.09,78800.0,36.6998,36.7139,36.6435,36.6928,78800.0
2007-04-02 14:40:00,52.08,52.11,52.06,52.1,80000.0,36.6858,36.7069,36.6717,36.6998,80000.0
2007-04-02 14:45:00,52.1,52.13,51.98,52.01,86400.0,36.6998,36.721,36.6153,36.6364,86400.0
2007-04-02 14:50:00,51.98,52.04,51.93,51.94,94000.0,36.6153,36.6576,36.5801,36.5871,94000.0
2007-04-02 14:55:00,51.96,51.98,51.83,51.9,167200.0,36.6012,36.6153,36.5097,36.559,167200.0
2007-04-02 15:00:00,51.88,51.96,51.88,51.95,94200.0,36.5449,36.6012,36.5449,36.5942,94200.0
2007-04-02 15:05:00,51.95,52.02,51.91,51.98,82200.0,36.5942,36.6435,36.566,36.6153,82200.0
2007-04-02 15:10:00,51.98,52.15,51.97,52.09,64600.0,36.6153,36.7351,36.6083,36.6928,64600.0
2007-04-02 15:15:00,52.09,52.27,52.09,52.17,372600.0,36.6928,36.8196,36.6928,36.7492,372600.0
2007-04-02 15:20:00,52.17,52.18,52.1,52.16,121800.0,36.7492,36.7562,36.6998,36.7421,121800.0
2007-04-02 15:25:00,52.17,52.31,52.17,52.17,168000.0,36.7492,36.8478,36.7492,36.7492,168000.0
2007-04-02 15:30:00,52.18,52.24,52.15,52.21,95400.0,36.7562,36.7985,36.7351,36.7773,95400.0
2007-04-02 15:35:00,52.18,52.26,52.13,52.23,164000.0,36.7562,36.8125,36.721,36.7914,164000.0
2007-04-02 15:40:00,52.24,52.35,52.13,52.33,169200.0,36.7985,36.8759,36.721,36.8619,169200.0
2007-04-02 15:45:00,52.33,52.34,52.23,52.26,227200.0,36.8619,36.8689,36.7914,36.8125,227200.0
2007-04-02 15:50:00,52.27,52.29,52.07,52.19,407600.0,36.8196,36.8337,36.6787,36.7632,407600.0
2007-04-02 15:55:00,52.19,52.21,52.09,52.2,355400.0,36.7632,36.7773,36.6928,36.7703,355400.0
2007-04-03 09:30:00,52.67,52.82,52.67,52.67,156000.0,37.1014,37.207,37.1014,37.1014,156000.0
2007-04-03 09:35:00,52.69,52.69,52.36,52.56,215000.0,37.1154,37.1154,36.883,37.0239,215000.0
2007-04-03 09:40:00,52.56,52.58,52.27,52.47,171000.0,37.0239,37.038,36.8196,36.9605,171000.0
2007-04-03 09:45:00,52.47,52.7,52.45,52.55,120600.0,36.9605,37.1225,36.9464,37.0168,120600.0
2007-04-03 09:50:00,52.55,52.57,52.17,52.47,189800.0,37.0168,37.0309,36.7492,36.9605,189800.0
2007-04-03 09:55:00,52.46,52.55,52.44,52.52,95800.0,36.9534,37.0168,36.9393,36.9957,95800.0
2007-04-03 10:00:00,52.5,52.82,52.5,52.8,170000.0,36.9816,37.207,36.9816,37.1929,170000.0
2007-04-03 10:05:00,52.82,52.93,52.7,52.9,154600.0,37.207,37.2845,37.1225,37.2634,154600.0
2007-04-03 10:10:00,52.88,52.91,52.81,52.84,130600.0,37.2493,37.2704,37.2,37.2211,130600.0
2007-04-03 10:15:00,52.84,52.9,52.81,52.9,77400.0,37.2211,37.2634,37.2,37.2634,77400.0
2007-04-03 10:20:00,52.89,52.89,52.67,52.69,110000.0,37.2563,37.2563,37.1014,37.1154,110000.0
2007-04-03 10:25:00,52.69,52.85,52.67,52.79,71400.0,37.1154,37.2282,37.1014,37.1859,71400.0
2007-04-03 10:30:00,52.79,53.06,52.79,53.02,202800.0,37.1859,37.3761,37.1859,37.3479,202800.0
2007-04-03 10:35:00,53.02,53.13,52.92,52.92,113200.0,37.3479,37.4254,37.2775,37.2775,113200.0
2007-04-03 10:40:00,52.94,53.12,52.92,53.09,61000.0,37.2915,37.4183,37.2775,37.3972,61000.0
2007-04-03 10:45:00,53.1,53.12,53.01,53.08,73800.0,37.4043,37.4183,37.3409,37.3902,73800.0
2007-04-03 10:50:00,53.08,53.12,52.99,53.09,83800.0,37.3902,37.4183,37.3268,37.3972,83800.0
2007-04-03 10:55:00,53.09,53.33,53.08,53.28,104000.0,37.3972,37.5663,37.3902,37.531,104000.0
2007-04-03 11:00:00,53.28,53.38,53.23,53.23,92200.0,37.531,37.6015,37.4958,37.4958,92200.0
2007-04-03 11:05:00,53.23,53.31,53.16,53.3,76400.0,37.4958,37.5522,37.4465,37.5451,76400.0
2007-04-03 11:10:00,53.3,53.35,53.21,53.23,45800.0,37.5451,37.5804,37.4817,37.4958,45800.0
2007-04-03 11:15:00,53.22,53.29,53.16,53.24,43800.0,37.4888,37.5381,37.4465,37.5029,43800.0
2007-04-03 11:20:00,53.25,53.25,53.19,53.21,69000.0,37.5099,37.5099,37.4677,37.4817,69000.0
2007-04-03 11:25:00,53.2,53.24,53.2,53.22,35400.0,37.4747,37.5029,37.4747,37.4888,35400.0
2007-04-03 11:30:00,53.22,53.27,53.19,53.27,79200.0,37.4888,37.524,37.4677,37.524,79200.0
2007-04-03 11:35:00,53.27,53.35,53.26,53.34,94400.0,37.524,37.5804,37.517,37.5733,94400.0
2007-04-03 11:40:00,53.33,53.33,53.27,53.27,43800.0,37.5663,37.5663,37.524,37.524,43800.0
2007-04-03 11:45:00,53.27,53.33,53.25,53.3,47400.0,37.524,37.5663,37.5099,37.5451,47400.0
2007-04-03 11:50:00,53.31,53.46,53.31,53.46,76600.0,37.5522,37.6578,37.5522,37.6578,76600.0
2007-04-03 11:55:00,53.46,53.53,53.43,53.45,137800.0,37.6578,37.7072,37.6367,37.6508,137800.0
2007-04-03 12:00:00,53.45,53.45,53.35,53.36,35200.0,37.6508,37.6508,37.5804,37.5874,35200.0
2007-04-03 12:05:00,53.35,53.38,53.35,53.35,55600.0,37.5804,37.6015,37.5804,37.5804,55600.0
2007-04-03 12:10:00,53.35,53.38,53.33,53.36,49400.0,37.5804,37.6015,37.5663,37.5874,49400.0
2007-04-03 12:15:00,53.36,53.39,53.35,53.37,68000.0,37.5874,37.6085,37.5804,37.5944,68000.0
2007-04-03 12:20:00,53.37,53.38,53.34,53.35,35800.0,37.5944,37.6015,37.5733,37.5804,35800.0
2007-04-03 12:25:00,53.34,53.35,53.27,53.35,50400.0,37.5733,37.5804,37.524,37.5804,50400.0
2007-04-03 12:30:00,53.35,53.35,53.31,53.35,42800.0,37.5804,37.5804,37.5522,37.5804,42800.0
2007-04-03 12:35:00,53.35,53.4,53.35,53.37,48400.0,37.5804,37.6156,37.5804,37.5944,48400.0
2007-04-03 12:40:00,53.38,53.44,53.38,53.43,34600.0,37.6015,37.6438,37.6015,37.6367,34600.0
2007-04-03 12:45:00,53.43,53.46,53.38,53.4,27000.0,37.6367,37.6578,37.6015,37.6156,27000.0
2007-04-03 12:50:00,53.4,53.43,53.38,53.4,43400.0,37.6156,37.6367,37.6015,37.6156,43400.0
2007-04-03 12:55:00,53.4,53.4,53.34,53.38,51200.0,37.6156,37.6156,37.5733,37.6015,51200.0
2007-04-03 13:00:00,53.38,53.38,53.3,53.36,62800.0,37.6015,37.6015,37.5451,37.5874,62800.0
2007-04-03 13:05:00,53.35,53.38,53.27,53.27,57200.0,37.5804,37.6015,37.524,37.524,57200.0
2007-04-03 13:10:00,53.27,53.29,53.13,53.17,66000.0,37.524,37.5381,37.4254,37.4536,66000.0
2007-04-03 13:15:00,53.17,53.25,53.17,53.24,54400.0,37.4536,37.5099,37.4536,37.5029,54400.0
2007-04-03 13:20:00,53.24,53.25,53.21,53.24,76400.0,37.5029,37.5099,37.4817,37.5029,76400.0
2007-04-03 13:25:00,53.24,53.25,53.23,53.25,55000.0,37.5029,37.5099,37.4958,37.5099,55000.0
2007-04-03 13:30:00,53.24,53.33,53.24,53.32,66200.0,37.5029,37.5663,37.5029,37.5592,66200.0
2007-04-03 13:35:00,53.31,53.34,53.25,53.27,71400.0,37.5522,37.5733,37.5099,37.524,71400.0
2007-04-03 13:40:00,53.27,53.33,53.27,53.33,64400.0,37.524,37.5663,37.524,37.5663,64400.0
2007-04-03 13:45:00,53.33,53.33,53.28,53.3,53600.0,37.5663,37.5663,37.531,37.5451,53600.0
2007-04-03 13:50:00,53.31,53.33,53.29,53.33,17000.0,37.5522,37.5663,37.5381,37.5663,17000.0
2007-04-03 13:55:00,53.33,53.36,53.29,53.3,57800.0,37.5663,37.5874,37.5381,37.5451,57800.0
2007-04-03 14:00:00,53.3,53.32,53.28,53.3,68000.0,37.5451,37.5592,37.531,37.5451,68000.0
2007-04-03 14:05:00,53.29,53.31,53.26,53.3,40400.0,37.5381,37.5522,37.517,37.5451,40400.0
2007-04-03 14:10:00,53.3,53.31,53.25,53.27,64800.0,37.5451,37.5522,37.5099,37.524,64800.0
2007-04-03 14:15:00,53.27,53.3,53.2,53.23,54200.0,37.524,37.5451,37.4747,37.4958,54200.0
2007-04-03 14:20:00,53.23,53.25,53.19,53.2,37800.0,37.4958,37.5099,37.4677,37.4747,37800.0
2007-04-03 14:25:00,53.2,53.31,53.2,53.31,39200.0,37.4747,37.5522,37.4747,37.5522,39200.0
2007-04-03 14:30:00,53.31,53.34,53.29,53.33,41400.0,37.5522,37.5733,37.5381,37.5663,41400.0
2007-04-03 14:35:00,53.33,53.4,53.33,53.38,37600.0,37.5663,37.6156,37.5663,37.6015,37600.0
2007-04-03 14:40:00,53.38,53.44,53.35,53.38,35800.0,37.6015,37.6438,37.5804,37.6015,35800.0
2007-04-03 14:45:00,53.38,53.41,53.38,53.4,26000.0,37.6015,37.6226,37.6015,37.6156,26000.0
2007-04-03 14:50:00,53.4,53.6,53.4,53.51,225400.0,37.6156,37.7565,37.6156,37.6931,225400.0
2007-04-03 14:55:00,53.53,53.6,53.47,53.47,66800.0,37.7072,37.7565,37.6649,37.6649,66800.0
2007-04-03 15:00:00,53.49,53.49,53.34,53.37,55800.0,37.679,37.679,37.5733,37.5944,55800.0
2007-04-03 15:05:00,53.37,53.5,53.36,53.48,84800.0,37.5944,37.686,37.5874,37.6719,84800.0
2007-04-03 15:10:00,53.49,53.52,53.37,53.37,83800.0,37.679,37.7001,37.5944,37.5944,83800.0
2007-04-03 15:15:00,53.37,53.37,53.32,53.35,61200.0,37.5944,37.5944,37.5592,37.5804,61200.0
2007-04-03 15:20:00,53.34,53.43,53.34,53.42,59800.0,37.5733,37.6367,37.5733,37.6297,59800.0
2007-04-03 15:25:00,53.42,53.44,53.35,53.44,49800.0,37.6297,37.6438,37.5804,37.6438,49800.0
2007-04-03 15:30:00,53.44,53.47,53.28,53.3,124000.0,37.6438,37.6649,37.531,37.5451,124000.0
2007-04-03 15:35:00,53.29,53.38,53.27,53.36,70600.0,37.5381,37.6015,37.524,37.5874,70600.0
2007-04-03 15:40:00,53.37,53.37,53.29,53.34,61400.0,37.5944,37.5944,37.5381,37.5733,61400.0
2007-04-03 15:45:00,53.33,53.35,53.27,53.29,108800.0,37.5663,37.5804,37.524,37.5381,108800.0
2007-04-03 15:50:00,53.31,53.32,53.27,53.28,95400.0,37.5522,37.5592,37.524,37.531,95400.0
2007-04-03 15:55:00,53.27,53.35,53.26,53.35,161800.0,37.524,37.5804,37.517,37.5804,161800.0
2007-04-04 09:30:00,53.37,53.37,52.83,52.85,131800.0,37.5944,37.5944,37.2141,37.2282,131800.0
2007-04-04 09:35:00,52.86,53.35,52.86,53.33,163600.0,37.2352,37.5804,37.2352,37.5663,163600.0
2007-04-04 09:40:00,53.33,53.34,53.04,53.07,102200.0,37.5663,37.5733,37.362,37.3831,102200.0
2007-04-04 09:45:00,53.07,53.48,53.07,53.41,157600.0,37.3831,37.6719,37.3831,37.6226,157600.0
2007-04-04 09:50:00,53.41,53.43,53.19,53.26,95600.0,37.6226,37.6367,37.4677,37.517,95600.0
2007-04-04 09:55:00,53.24,53.29,53.21,53.24,80000.0,37.5029,37.5381,37.4817,37.5029,80000.0
2007-04-04 10:00:00,53.24,53.38,53.2,53.33,134800.0,37.5029,37.6015,37.4747,37.5663,134800.0
2007-04-04 10:05:00,53.32,53.32,53.17,53.26,61400.0,37.5592,37.5592,37.4536,37.517,61400.0
2007-04-04 10:10:00,53.27,53.3,53.2,53.24,42200.0,37.524,37.5451,37.4747,37.5029,42200.0
2007-04-04 10:15:00,53.24,53.27,53.24,53.27,30400.0,37.5029,37.524,37.5029,37.524,30400.0
2007-04-04 10:20:00,53.27,53.38,53.25,53.38,41800.0,37.524,37.6015,37.5099,37.6015,41800.0
2007-04-04 10:25:00,53.37,53.55,53.33,53.55,119400.0,37.5944,37.7212,37.5663,37.7212,119400.0
2007-04-04 10:30:00,53.55,53.6,53.49,53.56,100200.0,37.7212,37.7565,37.679,37.7283,100200.0
2007-04-04 10:35:00,53.56,53.56,53.37,53.37,83000.0,37.7283,37.7283,37.5944,37.5944,83000.0
2007-04-04 10:40:00,53.37,53.42,53.27,53.27,46400.0,37.5944,37.6297,37.524,37.524,46400.0
2007-04-04 10:45:00,53.3,53.36,53.23,53.35,103400.0,37.5451,37.5874,37.4958,37.5804,103400.0
2007-04-04 10:50:00,53.33,53.35,53.29,53.32,50800.0,37.5663,37.5804,37.5381,37.5592,50800.0
2007-04-04 10:55:00,53.32,53.35,53.3,53.32,31000.0,37.5592,37.5804,37.5451,37.5592,31000.0
2007-04-04 11:00:00,53.32,53.38,53.32,53.34,69800.0,37.5592,37.6015,37.5592,37.5733,69800.0
2007-04-04 11:05:00,53.34,53.38,53.24,53.38,61400.0,37.5733,37.6015,37.5029,37.6015,61400.0
2007-04-04 11:10:00,53.38,53.43,53.37,53.4,53400.0,37.6015,37.6367,37.5944,37.6156,53400.0
2007-04-04 11:15:00,53.38,53.44,53.35,53.44,60200.0,37.6015,37.6438,37.5804,37.6438,60200.0
2007-04-04 11:20:00,53.45,53.51,53.37,53.37,63400.0,37.6508,37.6931,37.5944,37.5944,63400.0
2007-04-04 11:25:00,53.39,53.5,53.39,53.48,27400.0,37.6085,37.686,37.6085,37.6719,27400.0
2007-04-04 11:30:00,53.47,53.47,53.38,53.41,16200.0,37.6649,37.6649,37.6015,37.6226,16200.0
2007-04-04 11:35:00,53.43,53.43,53.38,53.39,16600.0,37.6367,37.6367,37.6015,37.6085,16600.0
2007-04-04 11:40:00,53.38,53.41,53.34,53.34,30800.0,37.6015,37.6226,37.5733,37.5733,30800.0
2007-04-04 11:45:00,53.35,53.35,53.32,53.34,19800.0,37.5804,37.5804,37.5592,37.5733,19800.0
2007-04-04 11:50:00,53.35,53.37,53.33,53.36,20600.0,37.5804,37.5944,37.5663,37.5874,20600.0
2007-04-04 11:55:00,53.34,53.38,53.34,53.36,13800.0,37.5733,37.6015,37.5733,37.5874,13800.0
2007-04-04 12:00:00,53.36,53.48,53.36,53.45,17600.0,37.5874,37.6719,37.5874,37.6508,17600.0
2007-04-04 12:05:00,53.46,53.46,53.42,53.45,30200.0,37.6578,37.6578,37.6297,37.6508,30200.0
2007-04-04 12:10:00,53.44,53.46,53.4,53.4,31000.0,37.6438,37.6578,37.6156,37.6156,31000.0
2007-04-04 12:15:00,53.4,53.45,53.39,53.43,60400.0,37.6156,37.6508,37.6085,37.6367,60400.0
2007-04-04 12:20:00,53.42,53.43,53.35,53.41,32800.0,37.6297,37.6367,37.5804,37.6226,32800.0
2007-04-04 12:25:00,53.42,53.42,53.33,53.37,42800.0,37.6297,37.6297,37.5663,37.5944,42800.0
2007-04-04 12:30:00,53.38,53.43,53.38,53.43,11400.0,37.6015,37.6367,37.6015,37.6367,11400.0
2007-04-04 12:35:00,53.42,53.49,53.42,53.46,34200.0,37.6297,37.679,37.6297,37.6578,34200.0
2007-04-04 12:40:00,53.46,53.46,53.44,53.46,22200.0,37.6578,37.6578,37.6438,37.6578,22200.0
2007-04-04 12:45:00,53.46,53.47,53.45,53.46,21400.0,37.6578,37.6649,37.6508,37.6578,21400.0
2007-04-04 12:50:00,53.45,53.49,53.45,53.48,29000.0,37.6508,37.679,37.6508,37.6719,29000.0
2007-04-04 12:55:00,53.47,53.51,53.46,53.51,41400.0,37.6649,37.6931,37.6578,37.6931,41400.0
2007-04-04 13:00:00,53.5,53.51,53.42,53.42,53000.0,37.686,37.6931,37.6297,37.6297,53000.0
2007-04-04 13:05:00,53.42,53.48,53.39,53.42,28200.0,37.6297,37.6719,37.6085,37.6297,28200.0
2007-04-04 13:10:00,53.44,53.44,53.4,53.42,65800.0,37.6438,37.6438,37.6156,37.6297,65800.0
2007-04-04 13:15:00,53.42,53.42,53.35,53.38,15800.0,37.6297,37.6297,37.5804,37.6015,15800.0
2007-04-04 13:20:00,53.38,53.38,53.34,53.38,15000.0,37.6015,37.6015,37.5733,37.6015,15000.0
2007-04-04 13:25:00,53.35,53.37,53.35,53.35,7400.0,37.5804,37.5944,37.5804,37.5804,7400.0
2007-04-04 13:30:00,53.35,53.38,53.35,53.38,20400.0,37.5804,37.6015,37.5804,37.6015,20400.0
2007-04-04 13:35:00,53.37,53.4,53.3,53.36,55600.0,37.5944,37.6156,37.5451,37.5874,55600.0
2007-04-04 13:40:00,53.35,53.39,53.31,53.37,52400.0,37.5804,37.6085,37.5522,37.5944,52400.0
2007-04-04 13:45:00,53.37,53.4,53.34,53.37,51600.0,37.5944,37.6156,37.5733,37.5944,51600.0
2007-04-04 13:50:00,53.36,53.37,53.34,53.36,15200.0,37.5874,37.5944,37.5733,37.5874,15200.0
2007-04-04 13:55:00,53.35,53.42,53.35,53.37,30400.0,37.5804,37.6297,37.5804,37.5944,30400.0
2007-04-04 14:00:00,53.36,53.37,53.34,53.35,23000.0,37.5874,37.5944,37.5733,37.5804,23000.0
2007-04-04 14:05:00,53.35,53.46,53.35,53.46,34600.0,37.5804,37.6578,37.5804,37.6578,34600.0
2007-04-04 14:10:00,53.46,53.48,53.44,53.47,28600.0,37.6578,37.6719,37.6438,37.6649,28600.0
2007-04-04 14:15:00,53.48,53.52,53.41,53.43,50400.0,37.6719,37.7001,37.6226,37.6367,50400.0
2007-04-04 14:20:00,53.43,53.51,53.38,53.47,27800.0,37.6367,37.6931,37.6015,37.6649,27800.0
2007-04-04 14:25:00,53.48,53.5,53.43,53.44,27800.0,37.6719,37.686,37.6367,37.6438,27800.0
2007-04-04 14:30:00,53.44,53.49,53.44,53.46,40200.0,37.6438,37.679,37.6438,37.6578,40200.0
2007-04-04 14:35:00,53.45,53.5,53.45,53.5,23600.0,37.6508,37.686,37.6508,37.686,23600.0
2007-04-04 14:40:00,53.51,53.51,53.48,53.48,34600.0,37.6931,37.6931,37.6719,37.6719,34600.0
2007-04-04 14:45:00,53.48,53.49,53.44,53.45,26600.0,37.6719,37.679,37.6438,37.6508,26600.0
2007-04-04 14:50:00,53.45,53.49,53.45,53.48,12200.0,37.6508,37.679,37.6508,37.6719,12200.0
2007-04-04 14:55:00,53.49,53.49,53.48,53.48,19600.0,37.679,37.679,37.6719,37.6719,19600.0
2007-04-04 15:00:00,53.49,53.49,53.45,53.46,26400.0,37.679,37.679,37.6508,37.6578,26400.0
2007-04-04 15:05:00,53.45,53.48,53.45,53.47,20600.0,37.6508,37.6719,37.6508,37.6649,20600.0
2007-04-04 15:10:00,53.48,53.49,53.47,53.49,19400.0,37.6719,37.679,37.6649,37.679,19400.0
2007-04-04 15:15:00,53.49,53.51,53.48,53.5,69600.0,37.679,37.6931,37.6719,37.686,69600.0
2007-04-04 15:20:00,53.51,53.51,53.45,53.46,37200.0,37.6931,37.6931,37.6508,37.6578,37200.0
2007-04-04 15:25:00,53.46,53.49,53.46,53.48,38800.0,37.6578,37.679,37.6578,37.6719,38800.0
2007-04-04 15:30:00,53.48,53.49,53.46,53.46,48600.0,37.6719,37.679,37.6578,37.6578,48600.0
2007-04-04 15:35:00,53.45,53.51,53.45,53.51,70200.0,37.6508,37.6931,37.6508,37.6931,70200.0
2007-04-04 15:40:00,53.52,53.52,53.48,53.51,73600.0,37.7001,37.7001,37.6719,37.6931,73600.0
2007-04-04 15:45:00,53.5,53.52,53.45,53.45,69400.0,37.686,37.7001,37.6508,37.6508,69400.0
2007-04-04 15:50:00,53.45,53.52,53.4,53.5,115800.0,37.6508,37.7001,37.6156,37.686,115800.0
2007-04-04 15:55:00,53.51,53.52,53.46,53.5,108800.0,37.6931,37.7001,37.6578,37.686,108800.0
2007-04-05 09:30:00,53.45,53.45,53.27,53.41,87600.0,37.6508,37.6508,37.524,37.6226,87600.0
2007-04-05 09:35:00,53.4,53.43,53.3,53.33,66000.0,37.6156,37.6367,37.5451,37.5663,66000.0
2007-04-05 09:40:00,53.33,53.47,53.33,53.38,50400.0,37.5663,37.6649,37.5663,37.6015,50400.0
2007-04-05 09:45:00,53.38,53.5,53.33,53.38,79400.0,37.6015,37.686,37.5663,37.6015,79400.0
2007-04-05 09:50:00,53.37,53.47,53.34,53.47,46800.0,37.5944,37.6649,37.5733,37.6649,46800.0
2007-04-05 09:55:00,53.45,53.52,53.4,53.44,22400.0,37.6508,37.7001,37.6156,37.6438,22400.0
2007-04-05 10:00:00,53.45,53.5,53.4,53.4,29600.0,37.6508,37.686,37.6156,37.6156,29600.0
2007-04-05 10:05:00,53.42,53.42,53.32,53.32,52600.0,37.6297,37.6297,37.5592,37.5592,52600.0
2007-04-05 10:10:00,53.33,53.35,53.16,53.22,77200.0,37.5663,37.5804,37.4465,37.4888,77200.0
2007-04-05 10:15:00,53.22,53.44,53.18,53.33,57800.0,37.4888,37.6438,37.4606,37.5663,57800.0
2007-04-05 10:20:00,53.32,53.38,53.29,53.35,28200.0,37.5592,37.6015,37.5381,37.5804,28200.0
2007-04-05 10:25:00,53.33,53.48,53.28,53.44,54000.0,37.5663,37.6719,37.531,37.6438,54000.0
2007-04-05 10:30:00,53.43,53.49,53.4,53.48,28000.0,37.6367,37.679,37.6156,37.6719,28000.0
2007-04-05 10:35:00,53.46,53.48,53.43,53.43,23000.0,37.6578,37.6719,37.6367,37.6367,23000.0
2007-04-05 10:40:00,53.42,53.48,53.41,53.47,37400.0,37.6297,37.6719,37.6226,37.6649,37400.0
2007-04-05 10:45:00,53.48,53.7,53.46,53.62,171400.0,37.6719,37.8269,37.6578,37.7705,171400.0
2007-04-05 10:50:00,53.62,53.75,53.62,53.75,46600.0,37.7705,37.8621,37.7705,37.8621,46600.0
2007-04-05 10:55:00,53.74,54.0,53.74,53.81,172000.0,37.8551,38.0382,37.8551,37.9044,172000.0
2007-04-05 11:00:00,53.8,53.83,53.7,53.7,43600.0,37.8973,37.9185,37.8269,37.8269,43600.0
2007-04-05 11:05:00,53.71,53.72,53.58,53.68,58600.0,37.8339,37.841,37.7424,37.8128,58600.0
2007-04-05 11:10:00,53.66,53.77,53.66,53.75,49000.0,37.7987,37.8762,37.7987,37.8621,49000.0
2007-04-05 11:15:00,53.75,53.79,53.72,53.79,51400.0,37.8621,37.8903,37.841,37.8903,51400.0
2007-04-05 11:20:00,53.77,53.85,53.77,53.83,33200.0,37.8762,37.9326,37.8762,37.9185,33200.0
2007-04-05 11:25:00,53.85,53.87,53.74,53.74,44200.0,37.9326,37.9467,37.8551,37.8551,44200.0
2007-04-05 11:30:00,53.74,53.77,53.69,53.72,33000.0,37.8551,37.8762,37.8199,37.841,33000.0
2007-04-05 11:35:00,53.72,53.72,53.67,53.71,28800.0,37.841,37.841,37.8058,37.8339,28800.0
2007-04-05 11:40:00,53.7,53.79,53.65,53.69,46400.0,37.8269,37.8903,37.7917,37.8199,46400.0
2007-04-05 11:45:00,53.7,53.76,53.7,53.73,21000.0,37.8269,37.8692,37.8269,37.848,21000.0
2007-04-05 11:50:00,53.73,53.76,53.73,53.76,11400.0,37.848,37.8692,37.848,37.8692,11400.0
2007-04-05 11:55:00,53.76,53.88,53.74,53.87,58000.0,37.8692,37.9537,37.8551,37.9467,58000.0
2007-04-05 12:00:00,53.85,54.0,53.85,53.92,59000.0,37.9326,38.0382,37.9326,37.9819,59000.0
2007-04-05 12:05:00,53.94,54.0,53.88,53.94,81800.0,37.996,38.0382,37.9537,37.996,81800.0
2007-04-05 12:10:00,53.94,53.94,53.9,53.91,21400.0,37.996,37.996,37.9678,37.9748,21400.0
2007-04-05 12:15:00,53.93,53.95,53.91,53.95,21000.0,37.9889,38.003,37.9748,38.003,21000.0
2007-04-05 12:20:00,53.95,53.98,53.92,53.96,140200.0,38.003,38.0241,37.9819,38.01,140200.0
2007-04-05 12:25:00,53.96,53.99,53.96,53.99,20400.0,38.01,38.0312,38.01,38.0312,20400.0
2007-04-05 12:30:00,53.99,53.99,53.93,53.93,25600.0,38.0312,38.0312,37.9889,37.9889,25600.0
2007-04-05 12:35:00,53.93,53.95,53.92,53.94,23400.0,37.9889,38.003,37.9819,37.996,23400.0
2007-04-05 12:40:00,53.94,54.0,53.94,53.96,42200.0,37.996,38.0382,37.996,38.01,42200.0
2007-04-05 12:45:00,53.96,53.98,53.95,53.96,23200.0,38.01,38.0241,38.003,38.01,23200.0
2007-04-05 12:50:00,53.96,53.97,53.94,53.94,19600.0,38.01,38.0171,37.996,37.996,19600.0
2007-04-05 12:55:00,53.93,53.97,53.91,53.94,37600.0,37.9889,38.0171,37.9748,37.996,37600.0
2007-04-05 13:00:00,53.94,53.97,53.94,53.95,18200.0,37.996,38.0171,37.996,38.003,18200.0
2007-04-05 13:05:00,53.94,53.94,53.87,53.87,33800.0,37.996,37.996,37.9467,37.9467,33800.0
2007-04-05 13:10:00,53.87,53.9,53.87,53.89,14400.0,37.9467,37.9678,37.9467,37.9607,14400.0
2007-04-05 13:15:00,53.89,53.97,53.88,53.97,32600.0,37.9607,38.0171,37.9537,38.0171,32600.0
2007-04-05 13:20:00,53.97,53.99,53.97,53.97,9000.0,38.0171,38.0312,38.0171,38.0171,9000.0
2007-04-05 13:25:00,53.98,53.98,53.94,53.96,24200.0,38.0241,38.0241,37.996,38.01,24200.0
2007-04-05 13:30:00,53.97,54.0,53.97,53.99,25800.0,38.0171,38.0382,38.0171,38.0312,25800.0
2007-04-05 13:35:00,53.98,54.01,53.97,53.99,40800.0,38.0241,38.0453,38.0171,38.0312,40800.0
2007-04-05 13:40:00,54.0,54.08,54.0,54.07,42800.0,38.0382,38.0946,38.0382,38.0875,42800.0
2007-04-05 13:45:00,54.07,54.13,54.05,54.07,36400.0,38.0875,38.1298,38.0734,38.0875,36400.0
2007-04-05 13:50:00,54.06,54.06,53.98,53.98,23400.0,38.0805,38.0805,38.0241,38.0241,23400.0
2007-04-05 13:55:00,53.98,54.01,53.96,53.97,34600.0,38.0241,38.0453,38.01,38.0171,34600.0
2007-04-05 14:00:00,53.99,54.0,53.93,53.94,26200.0,38.0312,38.0382,37.9889,37.996,26200.0
2007-04-05 14:05:00,53.94,53.97,53.94,53.95,10400.0,37.996,38.0171,37.996,38.003,10400.0
2007-04-05 14:10:00,53.94,53.96,53.93,53.96,21400.0,37.996,38.01,37.9889,38.01,21400.0
2007-04-05 14:15:00,53.96,54.02,53.96,54.02,33400.0,38.01,38.0523,38.01,38.0523,33400.0
2007-04-05 14:20:00,54.02,54.06,53.98,54.06,35800.0,38.0523,38.0805,38.0241,38.0805,35800.0
2007-04-05 14:25:00,54.05,54.06,54.0,54.03,21400.0,38.0734,38.0805,38.0382,38.0594,21400.0
2007-04-05 14:30:00,54.03,54.03,53.99,53.99,19200.0,38.0594,38.0594,38.0312,38.0312,19200.0
2007-04-05 14:35:00,53.99,54.02,53.95,53.98,34000.0,38.0312,38.0523,38.003,38.0241,34000.0
2007-04-05 14:40:00,53.98,53.99,53.94,53.98,25200.0,38.0241,38.0312,37.996,38.0241,25200.0
2007-04-05 14:45:00,54.0,54.01,53.96,53.96,23200.0,38.0382,38.0453,38.01,38.01,23200.0
2007-04-05 14:50:00,53.96,53.97,53.93,53.95,42600.0,38.01,38.0171,37.9889,38.003,42600.0
2007-04-05 14:55:00,53.94,54.01,53.94,53.94,34400.0,37.996,38.0453,37.996,37.996,34400.0
2007-04-05 15:00:00,53.94,54.0,53.94,54.0,42800.0,37.996,38.0382,37.996,38.0382,42800.0
2007-04-05 15:05:00,53.99,54.0,53.96,53.97,37200.0,38.0312,38.0382,38.01,38.0171,37200.0
2007-04-05 15:10:00,53.96,53.98,53.91,53.92,37200.0,38.01,38.0241,37.9748,37.9819,37200.0
2007-04-05 15:15:00,53.91,53.95,53.91,53.92,29800.0,37.9748,38.003,37.9748,37.9819,29800.0
2007-04-05 15:20:00,53.92,53.94,53.88,53.88,37400.0,37.9819,37.996,37.9537,37.9537,37400.0
2007-04-05 15:25:00,53.88,53.94,53.88,53.9,45200.0,37.9537,37.996,37.9537,37.9678,45200.0
2007-04-05 15:30:00,53.9,53.9,53.8,53.83,61800.0,37.9678,37.9678,37.8973,37.9185,61800.0
2007-04-05 15:35:00,53.83,53.96,53.81,53.82,73200.0,37.9185,38.01,37.9044,37.9114,73200.0
2007-04-05 15:40:00,53.82,53.82,53.74,53.78,83600.0,37.9114,37.9114,37.8551,37.8833,83600.0
2007-04-05 15:45:00,53.77,53.82,53.77,53.77,43600.0,37.8762,37.9114,37.8762,37.8762,43600.0
2007-04-05 15:50:00,53.77,53.82,53.77,53.77,55000.0,37.8762,37.9114,37.8762,37.8762,55000.0
2007-04-05 15:55:00,53.77,53.83,53.73,53.81,72400.0,37.8762,37.9185,37.848,37.9044,72400.0
2007-04-09 09:30:00,54.24,54.59,54.19,54.27,147200.0,38.2073,38.4538,38.1721,38.2284,147200.0
2007-04-09 09:35:00,54.27,54.5,54.23,54.45,108800.0,38.2284,38.3904,38.2002,38.3552,108800.0
2007-04-09 09:40:00,54.45,54.5,54.29,54.45,84800.0,38.3552,38.3904,38.2425,38.3552,84800.0
2007-04-09 09:45:00,54.45,54.47,54.37,54.43,43000.0,38.3552,38.3693,38.2989,38.3411,43000.0
2007-04-09 09:50:00,54.41,54.47,54.4,54.46,28000.0,38.327,38.3693,38.32,38.3623,28000.0
2007-04-09 09:55:00,54.47,54.68,54.46,54.68,99000.0,38.3693,38.5172,38.3623,38.5172,99000.0
2007-04-09 10:00:00,54.67,54.77,54.63,54.64,106000.0,38.5102,38.5806,38.482,38.489,106000.0
2007-04-09 10:05:00,54.65,54.72,54.48,54.5,59000.0,38.4961,38.5454,38.3763,38.3904,59000.0
2007-04-09 10:10:00,54.51,54.58,54.44,54.48,128600.0,38.3975,38.4468,38.3482,38.3763,128600.0
2007-04-09 10:15:00,54.46,54.46,54.37,54.38,42000.0,38.3623,38.3623,38.2989,38.3059,42000.0
2007-04-09 10:20:00,54.37,54.44,54.37,54.44,18400.0,38.2989,38.3482,38.2989,38.3482,18400.0
2007-04-09 10:25:00,54.43,54.45,54.4,54.44,14600.0,38.3411,38.3552,38.32,38.3482,14600.0
2007-04-09 10:30:00,54.44,54.49,54.4,54.48,39800.0,38.3482,38.3834,38.32,38.3763,39800.0
2007-04-09 10:35:00,54.47,54.53,54.43,54.48,36600.0,38.3693,38.4116,38.3411,38.3763,36600.0
2007-04-09 10:40:00,54.46,54.48,54.44,54.48,26600.0,38.3623,38.3763,38.3482,38.3763,26600.0
2007-04-09 10:45:00,54.49,54.49,54.41,54.46,29600.0,38.3834,38.3834,38.327,38.3623,29600.0
2007-04-09 10:50:00,54.46,54.49,54.44,54.49,16800.0,38.3623,38.3834,38.3482,38.3834,16800.0
2007-04-09 10:55:00,54.48,54.57,54.47,54.56,24800.0,38.3763,38.4397,38.3693,38.4327,24800.0
2007-04-09 11:00:00,54.52,54.62,54.51,54.62,24400.0,38.4045,38.475,38.3975,38.475,24400.0
2007-04-09 11:05:00,54.6,54.72,54.59,54.72,49600.0,38.4609,38.5454,38.4538,38.5454,49600.0
2007-04-09 11:10:00,54.72,54.85,54.72,54.81,76200.0,38.5454,38.637,38.5454,38.6088,76200.0
2007-04-09 11:15:00,54.81,54.81,54.7,54.7,41400.0,38.6088,38.6088,38.5313,38.5313,41400.0
2007-04-09 11:20:00,54.7,54.8,54.7,54.72,12200.0,38.5313,38.6018,38.5313,38.5454,12200.0
2007-04-09 11:25:00,54.73,54.73,54.69,54.69,3000.0,38.5524,38.5524,38.5243,38.5243,3000.0
2007-04-09 11:30:00,54.69,54.77,54.68,54.73,30400.0,38.5243,38.5806,38.5172,38.5524,30400.0
2007-04-09 11:35:00,54.73,54.75,54.71,54.74,18400.0,38.5524,38.5665,38.5384,38.5595,18400.0
2007-04-09 11:40:00,54.74,54.75,54.68,54.68,19400.0,38.5595,38.5665,38.5172,38.5172,19400.0
2007-04-09 11:45:00,54.69,54.71,54.66,54.66,24000.0,38.5243,38.5384,38.5031,38.5031,24000.0
2007-04-09 11:50:00,54.66,54.66,54.6,54.65,52600.0,38.5031,38.5031,38.4609,38.4961,52600.0
2007-04-09 11:55:00,54.65,54.7,54.65,54.68,27800.0,38.4961,38.5313,38.4961,38.5172,27800.0
2007-04-09 12:00:00,54.68,54.68,54.57,54.58,50200.0,38.5172,38.5172,38.4397,38.4468,50200.0
2007-04-09 12:05:00,54.58,54.59,54.56,54.57,15400.0,38.4468,38.4538,38.4327,38.4397,15400.0
2007-04-09 12:10:00,54.56,54.68,54.52,54.67,40000.0,38.4327,38.5172,38.4045,38.5102,40000.0
2007-04-09 12:15:00,54.67,54.74,54.6,54.62,33400.0,38.5102,38.5595,38.4609,38.475,33400.0
2007-04-09 12:20:00,54.6,54.6,54.52,54.54,23800.0,38.4609,38.4609,38.4045,38.4186,23800.0
2007-04-09 12:25:00,54.54,54.54,54.52,54.52,9000.0,38.4186,38.4186,38.4045,38.4045,9000.0
2007-04-09 12:30:00,54.52,54.6,54.51,54.56,15600.0,38.4045,38.4609,38.3975,38.4327,15600.0
2007-04-09 12:35:00,54.55,54.68,54.55,54.67,28400.0,38.4257,38.5172,38.4257,38.5102,28400.0
2007-04-09 12:40:00,54.66,54.66,54.56,54.56,8800.0,38.5031,38.5031,38.4327,38.4327,8800.0
2007-04-09 12:45:00,54.58,54.58,54.54,54.56,27600.0,38.4468,38.4468,38.4186,38.4327,27600.0
2007-04-09 12:50:00,54.56,54.56,54.48,54.51,28800.0,38.4327,38.4327,38.3763,38.3975,28800.0
2007-04-09 12:55:00,54.51,54.52,54.49,54.5,12000.0,38.3975,38.4045,38.3834,38.3904,12000.0
2007-04-09 13:00:00,54.51,54.51,54.48,54.49,92200.0,38.3975,38.3975,38.3763,38.3834,92200.0
2007-04-09 13:05:00,54.51,54.54,54.51,54.52,18800.0,38.3975,38.4186,38.3975,38.4045,18800.0
2007-04-09 13:10:00,54.52,54.52,54.48,54.51,31200.0,38.4045,38.4045,38.3763,38.3975,31200.0
2007-04-09 13:15:00,54.51,54.53,54.49,54.52,27600.0,38.3975,38.4116,38.3834,38.4045,27600.0
2007-04-09 13:20:00,54.51,54.54,54.5,54.54,13600.0,38.3975,38.4186,38.3904,38.4186,13600.0
2007-04-09 13:25:00,54.54,54.54,54.51,54.52,7000.0,38.4186,38.4186,38.3975,38.4045,7000.0
2007-04-09 13:30:00,54.52,54.52,54.47,54.47,15000.0,38.4045,38.4045,38.3693,38.3693,15000.0
2007-04-09 13:35:00,54.47,54.47,54.42,54.44,45400.0,38.3693,38.3693,38.3341,38.3482,45400.0
2007-04-09 13:40:00,54.45,54.54,54.44,54.52,22800.0,38.3552,38.4186,38.3482,38.4045,22800.0
2007-04-09 13:45:00,54.51,54.51,54.42,54.45,103400.0,38.3975,38.3975,38.3341,38.3552,103400.0
2007-04-09 13:50:00,54.45,54.51,54.43,54.45,49000.0,38.3552,38.3975,38.3411,38.3552,49000.0
2007-04-09 13:55:00,54.44,54.44,54.29,54.3,16800.0,38.3482,38.3482,38.2425,38.2495,16800.0
2007-04-09 14:00:00,54.27,54.35,54.21,54.26,73200.0,38.2284,38.2848,38.1862,38.2214,73200.0
2007-04-09 14:05:00,54.25,54.33,54.21,54.27,107200.0,38.2143,38.2707,38.1862,38.2284,107200.0
2007-04-09 14:10:00,54.27,54.33,54.27,54.31,56400.0,38.2284,38.2707,38.2284,38.2566,56400.0
2007-04-09 14:15:00,54.32,54.35,54.27,54.27,32000.0,38.2636,38.2848,38.2284,38.2284,32000.0
2007-04-09 14:20:00,54.25,54.25,54.07,54.1,101200.0,38.2143,38.2143,38.0875,38.1087,101200.0
2007-04-09 14:25:00,54.1,54.23,54.1,54.23,69000.0,38.1087,38.2002,38.1087,38.2002,69000.0
2007-04-09 14:30:00,54.21,54.24,54.21,54.24,42600.0,38.1862,38.2073,38.1862,38.2073,42600.0
2007-04-09 14:35:00,54.24,54.36,54.24,54.36,51200.0,38.2073,38.2918,38.2073,38.2918,51200.0
2007-04-09 14:40:00,54.36,54.39,54.31,54.32,21600.0,38.2918,38.3129,38.2566,38.2636,21600.0
2007-04-09 14:45:00,54.33,54.34,54.3,54.32,24400.0,38.2707,38.2777,38.2495,38.2636,24400.0
2007-04-09 14:50:00,54.3,54.35,54.29,54.32,24000.0,38.2495,38.2848,38.2425,38.2636,24000.0
2007-04-09 14:55:00,54.32,54.45,54.31,54.38,45200.0,38.2636,38.3552,38.2566,38.3059,45200.0
2007-04-09 15:00:00,54.39,54.42,54.34,54.34,26200.0,38.3129,38.3341,38.2777,38.2777,26200.0
2007-04-09 15:05:00,54.34,54.34,54.29,54.29,19400.0,38.2777,38.2777,38.2425,38.2425,19400.0
2007-04-09 15:10:00,54.3,54.48,54.29,54.48,62200.0,38.2495,38.3763,38.2425,38.3763,62200.0
2007-04-09 15:15:00,54.48,54.57,54.48,54.52,60800.0,38.3763,38.4397,38.3763,38.4045,60800.0
2007-04-09 15:20:00,54.51,54.51,54.43,54.43,32800.0,38.3975,38.3975,38.3411,38.3411,32800.0
2007-04-09 15:25:00,54.42,54.49,54.41,54.48,32200.0,38.3341,38.3834,38.327,38.3763,32200.0
2007-04-09 15:30:00,54.48,54.56,54.47,54.54,31400.0,38.3763,38.4327,38.3693,38.4186,31400.0
2007-04-09 15:35:00,54.55,54.58,54.5,54.55,49600.0,38.4257,38.4468,38.3904,38.4257,49600.0
2007-04-09 15:40:00,54.54,54.54,54.38,54.42,79400.0,38.4186,38.4186,38.3059,38.3341,79400.0
2007-04-09 15:45:00,54.42,54.45,54.31,54.34,80400.0,38.3341,38.3552,38.2566,38.2777,80400.0
2007-04-09 15:50:00,54.34,54.34,54.26,54.27,147600.0,38.2777,38.2777,38.2214,38.2284,147600.0
2007-04-09 15:55:00,54.27,54.31,54.22,54.28,151600.0,38.2284,38.2566,38.1932,38.2355,151600.0
2007-04-10 09:30:00,54.31,54.41,54.27,54.29,49600.0,38.2566,38.327,38.2284,38.2425,49600.0
2007-04-10 09:35:00,54.33,54.57,54.32,54.34,44200.0,38.2707,38.4397,38.2636,38.2777,44200.0
2007-04-10 09:40:00,54.33,54.45,54.31,54.34,25200.0,38.2707,38.3552,38.2566,38.2777,25200.0
2007-04-10 09:45:00,54.31,54.35,54.15,54.15,140000.0,38.2566,38.2848,38.1439,38.1439,140000.0
2007-04-10 09:50:00,54.15,54.26,54.12,54.26,28600.0,38.1439,38.2214,38.1228,38.2214,28600.0
2007-04-10 09:55:00,54.24,54.31,54.2,54.26,20400.0,38.2073,38.2566,38.1791,38.2214,20400.0
2007-04-10 10:00:00,54.28,54.41,54.28,54.33,28000.0,38.2355,38.327,38.2355,38.2707,28000.0
2007-04-10 10:05:00,54.31,54.34,54.16,54.23,40200.0,38.2566,38.2777,38.1509,38.2002,40200.0
2007-04-10 10:10:00,54.23,54.43,54.23,54.43,22600.0,38.2002,38.3411,38.2002,38.3411,22600.0
2007-04-10 10:15:00,54.42,54.57,54.42,54.49,45200.0,38.3341,38.4397,38.3341,38.3834,45200.0
2007-04-10 10:20:00,54.47,54.54,54.43,54.49,70000.0,38.3693,38.4186,38.3411,38.3834,70000.0
2007-04-10 10:25:00,54.5,54.51,54.38,54.38,31200.0,38.3904,38.3975,38.3059,38.3059,31200.0
2007-04-10 10:30:00,54.38,54.46,54.38,54.46,27400.0,38.3059,38.3623,38.3059,38.3623,27400.0
2007-04-10 10:35:00,54.45,54.48,54.41,54.47,64000.0,38.3552,38.3763,38.327,38.3693,64000.0
2007-04-10 10:40:00,54.48,54.53,54.48,54.49,37400.0,38.3763,38.4116,38.3763,38.3834,37400.0
2007-04-10 10:45:00,54.49,54.51,54.48,54.51,33000.0,38.3834,38.3975,38.3763,38.3975,33000.0
2007-04-10 10:50:00,54.51,54.55,54.48,54.55,29800.0,38.3975,38.4257,38.3763,38.4257,29800.0
2007-04-10 10:55:00,54.54,54.66,54.52,54.59,59600.0,38.4186,38.5031,38.4045,38.4538,59600.0
2007-04-10 11:00:00,54.6,54.6,54.54,54.54,43400.0,38.4609,38.4609,38.4186,38.4186,43400.0
2007-04-10 11:05:00,54.55,54.55,54.38,54.4,28000.0,38.4257,38.4257,38.3059,38.32,28000.0
2007-04-10 11:10:00,54.39,54.41,54.38,54.4,19800.0,38.3129,38.327,38.3059,38.32,19800.0
2007-04-10 11:15:00,54.38,54.44,54.22,54.35,73200.0,38.3059,38.3482,38.1932,38.2848,73200.0
2007-04-10 11:20:00,54.37,54.4,54.35,54.38,21200.0,38.2989,38.32,38.2848,38.3059,21200.0
2007-04-10 11:25:00,54.38,54.38,54.37,54.37,15200.0,38.3059,38.3059,38.2989,38.2989,15200.0
2007-04-10 11:30:00,54.37,54.4,54.37,54.38,36600.0,38.2989,38.32,38.2989,38.3059,36600.0
2007-04-10 11:35:00,54.38,54.38,54.35,54.35,52600.0,38.3059,38.3059,38.2848,38.2848,52600.0
2007-04-10 11:40:00,54.35,54.36,54.33,54.35,42400.0,38.2848,38.2918,38.2707,38.2848,42400.0
2007-04-10 11:45:00,54.35,54.42,54.35,54.38,25800.0,38.2848,38.3341,38.2848,38.3059,25800.0
2007-04-10 11:50:00,54.38,54.4,54.37,54.4,20000.0,38.3059,38.32,38.2989,38.32,20000.0
2007-04-10 11:55:00,54.38,54.39,54.35,54.37,23600.0,38.3059,38.3129,38.2848,38.2989,23600.0
2007-04-10 12:00:00,54.36,54.42,54.35,54.42,31800.0,38.2918,38.3341,38.2848,38.3341,31800.0
2007-04-10 12:05:00,54.42,54.53,54.41,54.51,50200.0,38.3341,38.4116,38.327,38.3975,50200.0
2007-04-10 12:10:00,54.51,54.51,54.35,54.38,34800.0,38.3975,38.3975,38.2848,38.3059,34800.0
2007-04-10 12:15:00,54.37,54.39,54.35,54.36,18800.0,38.2989,38.3129,38.2848,38.2918,18800.0
2007-04-10 12:20:00,54.36,54.38,54.34,54.34,27000.0,38.2918,38.3059,38.2777,38.2777,27000.0
2007-04-10 12:25:00,54.35,54.35,54.2,54.2,48200.0,38.2848,38.2848,38.1791,38.1791,48200.0
2007-04-10 12:30:00,54.2,54.33,54.14,54.32,83200.0,38.1791,38.2707,38.1368,38.2636,83200.0
2007-04-10 12:35:00,54.31,54.47,54.31,54.45,73800.0,38.2566,38.3693,38.2566,38.3552,73800.0
2007-04-10 12:40:00,54.45,54.45,54.4,54.43,30200.0,38.3552,38.3552,38.32,38.3411,30200.0
2007-04-10 12:45:00,54.42,54.42,54.35,54.35,12200.0,38.3341,38.3341,38.2848,38.2848,12200.0
2007-04-10 12:50:00,54.35,54.38,54.33,54.33,13000.0,38.2848,38.3059,38.2707,38.2707,13000.0
2007-04-10 12:55:00,54.33,54.35,54.3,54.3,14800.0,38.2707,38.2848,38.2495,38.2495,14800.0
2007-04-10 13:00:00,54.29,54.49,54.27,54.43,94400.0,38.2425,38.3834,38.2284,38.3411,94400.0
2007-04-10 13:05:00,54.43,54.46,54.43,54.43,10800.0,38.3411,38.3623,38.3411,38.3411,10800.0
2007-04-10 13:10:00,54.43,54.45,54.42,54.45,22800.0,38.3411,38.3552,38.3341,38.3552,22800.0
2007-04-10 13:15:00,54.45,54.5,54.43,54.49,48000.0,38.3552,38.3904,38.3411,38.3834,48000.0
2007-04-10 13:20:00,54.49,54.6,54.48,54.49,52800.0,38.3834,38.4609,38.3763,38.3834,52800.0
2007-04-10 13:25:00,54.49,54.52,54.43,54.44,31200.0,38.3834,38.4045,38.3411,38.3482,31200.0
2007-04-10 13:30:00,54.44,54.48,54.43,54.48,22600.0,38.3482,38.3763,38.3411,38.3763,22600.0
2007-04-10 13:35:00,54.48,54.54,54.47,54.52,18600.0,38.3763,38.4186,38.3693,38.4045,18600.0
2007-04-10 13:40:00,54.52,54.57,54.52,54.56,18800.0,38.4045,38.4397,38.4045,38.4327,18800.0
2007-04-10 13:45:00,54.54,54.54,54.49,54.53,23000.0,38.4186,38.4186,38.3834,38.4116,23000.0
2007-04-10 13:50:00,54.53,54.55,54.5,54.52,23000.0,38.4116,38.4257,38.3904,38.4045,23000.0
2007-04-10 13:55:00,54.52,54.52,54.45,54.46,35400.0,38.4045,38.4045,38.3552,38.3623,35400.0
2007-04-10 14:00:00,54.45,54.54,54.44,54.52,35200.0,38.3552,38.4186,38.3482,38.4045,35200.0
2007-04-10 14:05:00,54.52,54.53,54.5,54.53,12600.0,38.4045,38.4116,38.3904,38.4116,12600.0
2007-04-10 14:10:00,54.54,54.54,54.48,54.48,24200.0,38.4186,38.4186,38.3763,38.3763,24200.0
2007-04-10 14:15:00,54.48,54.52,54.48,54.51,21000.0,38.3763,38.4045,38.3763,38.3975,21000.0
2007-04-10 14:20:00,54.5,54.5,54.47,54.49,27200.0,38.3904,38.3904,38.3693,38.3834,27200.0
2007-04-10 14:25:00,54.49,54.5,54.46,54.48,34400.0,38.3834,38.3904,38.3623,38.3763,34400.0
2007-04-10 14:30:00,54.48,54.49,54.46,54.48,36200.0,38.3763,38.3834,38.3623,38.3763,36200.0
2007-04-10 14:35:00,54.48,54.54,54.48,54.48,53800.0,38.3763,38.4186,38.3763,38.3763,53800.0
2007-04-10 14:40:00,54.48,54.49,54.45,54.49,22800.0,38.3763,38.3834,38.3552,38.3834,22800.0
2007-04-10 14:45:00,54.48,54.51,54.45,54.5,48600.0,38.3763,38.3975,38.3552,38.3904,48600.0
2007-04-10 14:50:00,54.5,54.52,54.47,54.51,90400.0,38.3904,38.4045,38.3693,38.3975,90400.0
2007-04-10 14:55:00,54.51,54.52,54.49,54.49,26600.0,38.3975,38.4045,38.3834,38.3834,26600.0
2007-04-10 15:00:00,54.49,54.56,54.49,54.51,58200.0,38.3834,38.4327,38.3834,38.3975,58200.0
2007-04-10 15:05:00,54.52,54.54,54.49,54.52,30800.0,38.4045,38.4186,38.3834,38.4045,30800.0
2007-04-10 15:10:00,54.52,54.52,54.49,54.51,44600.0,38.4045,38.4045,38.3834,38.3975,44600.0
2007-04-10 15:15:00,54.51,54.55,54.49,54.5,47600.0,38.3975,38.4257,38.3834,38.3904,47600.0
2007-04-10 15:20:00,54.5,54.51,54.48,54.49,46800.0,38.3904,38.3975,38.3763,38.3834,46800.0
2007-04-10 15:25:00,54.49,54.49,54.45,54.46,30800.0,38.3834,38.3834,38.3552,38.3623,30800.0
2007-04-10 15:30:00,54.46,54.5,54.46,54.5,32600.0,38.3623,38.3904,38.3623,38.3904,32600.0
2007-04-10 15:35:00,54.5,54.5,54.46,54.49,46600.0,38.3904,38.3904,38.3623,38.3834,46600.0
2007-04-10 15:40:00,54.49,54.55,54.46,54.54,75200.0,38.3834,38.4257,38.3623,38.4186,75200.0
2007-04-10 15:45:00,54.53,54.6,54.52,54.55,96200.0,38.4116,38.4609,38.4045,38.4257,96200.0
2007-04-10 15:50:00,54.55,54.58,54.49,54.51,77400.0,38.4257,38.4468,38.3834,38.3975,77400.0
2007-04-10 15:55:00,54.52,54.52,54.48,54.48,118800.0,38.4045,38.4045,38.3763,38.3763,118800.0
2007-04-11 09:30:00,54.51,54.79,54.51,54.79,66400.0,38.3975,38.5947,38.3975,38.5947,66400.0
2007-04-11 09:35:00,54.8,54.82,54.6,54.66,93800.0,38.6018,38.6158,38.4609,38.5031,93800.0
2007-04-11 09:40:00,54.69,54.74,54.6,54.71,53000.0,38.5243,38.5595,38.4609,38.5384,53000.0
2007-04-11 09:45:00,54.74,54.77,54.67,54.75,69600.0,38.5595,38.5806,38.5102,38.5665,69600.0
2007-04-11 09:50:00,54.73,54.78,54.7,54.74,57600.0,38.5524,38.5877,38.5313,38.5595,57600.0
2007-04-11 09:55:00,54.74,54.81,54.73,54.77,55000.0,38.5595,38.6088,38.5524,38.5806,55000.0
2007-04-11 10:00:00,54.77,54.82,54.68,54.69,129400.0,38.5806,38.6158,38.5172,38.5243,129400.0
2007-04-11 10:05:00,54.69,54.75,54.66,54.67,102000.0,38.5243,38.5665,38.5031,38.5102,102000.0
2007-04-11 10:10:00,54.67,54.68,54.51,54.56,77600.0,38.5102,38.5172,38.3975,38.4327,77600.0
2007-04-11 10:15:00,54.56,54.56,54.37,54.44,55200.0,38.4327,38.4327,38.2989,38.3482,55200.0
2007-04-11 10:20:00,54.42,54.42,54.1,54.15,186000.0,38.3341,38.3341,38.1087,38.1439,186000.0
2007-04-11 10:25:00,54.16,54.25,54.13,54.15,70200.0,38.1509,38.2143,38.1298,38.1439,70200.0
2007-04-11 10:30:00,54.13,54.18,54.06,54.07,58600.0,38.1298,38.165,38.0805,38.0875,58600.0
2007-04-11 10:35:00,54.06,54.19,54.06,54.17,72400.0,38.0805,38.1721,38.0805,38.158,72400.0
2007-04-11 10:40:00,54.18,54.29,54.16,54.22,119200.0,38.165,38.2425,38.1509,38.1932,119200.0
2007-04-11 10:45:00,54.22,54.24,54.08,54.13,194600.0,38.1932,38.2073,38.0946,38.1298,194600.0
2007-04-11 10:50:00,54.13,54.17,53.91,53.94,168400.0,38.1298,38.158,37.9748,37.996,168400.0
2007-04-11 10:55:00,53.96,53.99,53.81,53.85,110200.0,38.01,38.0312,37.9044,37.9326,110200.0
2007-04-11 11:00:00,53.85,53.88,53.74,53.87,158000.0,37.9326,37.9537,37.8551,37.9467,158000.0
2007-04-11 11:05:00,53.86,54.02,53.85,54.02,97200.0,37.9396,38.0523,37.9326,38.0523,97200.0
2007-04-11 11:10:00,54.01,54.09,53.99,54.08,57800.0,38.0453,38.1016,38.0312,38.0946,57800.0
2007-04-11 11:15:00,54.08,54.24,54.05,54.06,133400.0,38.0946,38.2073,38.0734,38.0805,133400.0
2007-04-11 11:20:00,54.06,54.06,53.99,54.01,36400.0,38.0805,38.0805,38.0312,38.0453,36400.0
2007-04-11 11:25:00,54.0,54.06,53.99,54.04,21000.0,38.0382,38.0805,38.0312,38.0664,21000.0
2007-04-11 11:30:00,54.04,54.04,53.96,53.96,29600.0,38.0664,38.0664,38.01,38.01,29600.0
2007-04-11 11:35:00,53.96,54.06,53.94,54.06,27000.0,38.01,38.0805,37.996,38.0805,27000.0
2007-04-11 11:40:00,54.06,54.06,54.02,54.05,29600.0,38.0805,38.0805,38.0523,38.0734,29600.0
2007-04-11 11:45:00,54.05,54.13,54.03,54.13,36400.0,38.0734,38.1298,38.0594,38.1298,36400.0
2007-04-11 11:50:00,54.12,54.27,54.12,54.2,77800.0,38.1228,38.2284,38.1228,38.1791,77800.0
2007-04-11 11:55:00,54.2,54.2,54.17,54.17,13200.0,38.1791,38.1791,38.158,38.158,13200.0
2007-04-11 12:00:00,54.18,54.24,54.18,54.22,36600.0,38.165,38.2073,38.165,38.1932,36600.0
2007-04-11 12:05:00,54.23,54.43,54.21,54.35,167200.0,38.2002,38.3411,38.1862,38.2848,167200.0
2007-04-11 12:10:00,54.35,54.41,54.34,54.41,99000.0,38.2848,38.327,38.2777,38.327,99000.0
2007-04-11 12:15:00,54.4,54.48,54.39,54.46,69400.0,38.32,38.3763,38.3129,38.3623,69400.0
2007-04-11 12:20:00,54.46,54.46,54.41,54.43,10800.0,38.3623,38.3623,38.327,38.3411,10800.0
2007-04-11 12:25:00,54.43,54.43,54.42,54.42,14000.0,38.3411,38.3411,38.3341,38.3341,14000.0
2007-04-11 12:30:00,54.42,54.42,54.41,54.42,44000.0,38.3341,38.3341,38.327,38.3341,44000.0
2007-04-11 12:35:00,54.42,54.43,54.4,54.42,43800.0,38.3341,38.3411,38.32,38.3341,43800.0
2007-04-11 12:40:00,54.42,54.42,54.35,54.4,84200.0,38.3341,38.3341,38.2848,38.32,84200.0
2007-04-11 12:45:00,54.41,54.41,54.37,54.37,24400.0,38.327,38.327,38.2989,38.2989,24400.0
2007-04-11 12:50:00,54.37,54.41,54.34,54.38,35400.0,38.2989,38.327,38.2777,38.3059,35400.0
2007-04-11 12:55:00,54.38,54.38,54.35,54.35,25000.0,38.3059,38.3059,38.2848,38.2848,25000.0
2007-04-11 13:00:00,54.35,54.38,54.33,54.34,44600.0,38.2848,38.3059,38.2707,38.2777,44600.0
2007-04-11 13:05:00,54.35,54.4,54.29,54.4,33600.0,38.2848,38.32,38.2425,38.32,33600.0
2007-04-11 13:10:00,54.39,54.57,54.39,54.53,70400.0,38.3129,38.4397,38.3129,38.4116,70400.0
2007-04-11 13:15:00,54.52,54.57,54.52,54.57,47400.0,38.4045,38.4397,38.4045,38.4397,47400.0
2007-04-11 13:20:00,54.57,54.58,54.54,54.58,32600.0,38.4397,38.4468,38.4186,38.4468,32600.0
2007-04-11 13:25:00,54.57,54.58,54.54,54.54,13200.0,38.4397,38.4468,38.4186,38.4186,13200.0
2007-04-11 13:30:00,54.54,54.56,54.54,54.54,53000.0,38.4186,38.4327,38.4186,38.4186,53000.0
2007-04-11 13:35:00,54.54,54.55,54.53,54.54,41600.0,38.4186,38.4257,38.4116,38.4186,41600.0
2007-04-11 13:40:00,54.54,54.56,54.54,54.56,37200.0,38.4186,38.4327,38.4186,38.4327,37200.0
2007-04-11 13:45:00,54.55,54.56,54.49,54.51,52800.0,38.4257,38.4327,38.3834,38.3975,52800.0
2007-04-11 13:50:00,54.5,54.51,54.46,54.46,25600.0,38.3904,38.3975,38.3623,38.3623,25600.0
2007-04-11 13:55:00,54.46,54.46,54.32,54.32,32200.0,38.3623,38.3623,38.2636,38.2636,32200.0
2007-04-11 14:00:00,54.31,54.31,54.16,54.21,232400.0,38.2566,38.2566,38.1509,38.1862,232400.0
2007-04-11 14:05:00,54.21,54.23,54.06,54.18,100800.0,38.1862,38.2002,38.0805,38.165,100800.0
2007-04-11 14:10:00,54.17,54.22,54.11,54.22,43000.0,38.158,38.1932,38.1157,38.1932,43000.0
2007-04-11 14:15:00,54.22,54.28,54.13,54.26,75200.0,38.1932,38.2355,38.1298,38.2214,75200.0
2007-04-11 14:20:00,54.26,54.3,54.23,54.28,43000.0,38.2214,38.2495,38.2002,38.2355,43000.0
2007-04-11 14:25:00,54.3,54.33,54.19,54.22,27400.0,38.2495,38.2707,38.1721,38.1932,27400.0
2007-04-11 14:30:00,54.21,54.24,54.16,54.18,30600.0,38.1862,38.2073,38.1509,38.165,30600.0
2007-04-11 14:35:00,54.19,54.2,54.1,54.2,55000.0,38.1721,38.1791,38.1087,38.1791,55000.0
2007-04-11 14:40:00,54.18,54.18,54.05,54.05,43000.0,38.165,38.165,38.0734,38.0734,43000.0
2007-04-11 14:45:00,54.07,54.12,54.02,54.09,47400.0,38.0875,38.1228,38.0523,38.1016,47400.0
2007-04-11 14:50:00,54.1,54.15,54.09,54.13,27400.0,38.1087,38.1439,38.1016,38.1298,27400.0
2007-04-11 14:55:00,54.12,54.15,54.05,54.13,23800.0,38.1228,38.1439,38.0734,38.1298,23800.0
2007-04-11 15:00:00,54.13,54.22,54.05,54.18,30400.0,38.1298,38.1932,38.0734,38.165,30400.0
2007-04-11 15:05:00,54.17,54.19,54.07,54.08,25800.0,38.158,38.1721,38.0875,38.0946,25800.0
2007-04-11 15:10:00,54.09,54.24,54.08,54.16,32800.0,38.1016,38.2073,38.0946,38.1509,32800.0
2007-04-11 15:15:00,54.16,54.19,54.12,54.19,22400.0,38.1509,38.1721,38.1228,38.1721,22400.0
2007-04-11 15:20:00,54.22,54.32,54.21,54.29,33800.0,38.1932,38.2636,38.1862,38.2425,33800.0
2007-04-11 15:25:00,54.28,54.29,54.23,54.26,24000.0,38.2355,38.2425,38.2002,38.2214,24000.0
2007-04-11 15:30:00,54.25,54.26,54.2,54.2,23400.0,38.2143,38.2214,38.1791,38.1791,23400.0
2007-04-11 15:35:00,54.19,54.27,54.18,54.21,29400.0,38.1721,38.2284,38.165,38.1862,29400.0
2007-04-11 15:40:00,54.22,54.27,54.19,54.23,63200.0,38.1932,38.2284,38.1721,38.2002,63200.0
2007-04-11 15:45:00,54.24,54.33,54.23,54.28,42000.0,38.2073,38.2707,38.2002,38.2355,42000.0
2007-04-11 15:50:00,54.29,54.33,54.27,54.32,61000.0,38.2425,38.2707,38.2284,38.2636,61000.0
2007-04-11 15:55:00,54.32,54.32,54.22,54.22,67000.0,38.2636,38.2636,38.1932,38.1932,67000.0
2007-04-12 09:30:00,54.22,54.22,53.6,53.6,77400.0,38.1932,38.1932,37.7565,37.7565,77400.0
2007-04-12 09:35:00,53.6,53.85,53.47,53.67,118400.0,37.7565,37.9326,37.6649,37.8058,118400.0
2007-04-12 09:40:00,53.65,53.73,53.58,53.59,66800.0,37.7917,37.848,37.7424,37.7494,66800.0
2007-04-12 09:45:00,53.58,53.63,53.38,53.5,107800.0,37.7424,37.7776,37.6015,37.686,107800.0
2007-04-12 09:50:00,53.5,53.56,53.44,53.44,53400.0,37.686,37.7283,37.6438,37.6438,53400.0
2007-04-12 09:55:00,53.42,53.52,53.42,53.47,64600.0,37.6297,37.7001,37.6297,37.6649,64600.0
2007-04-12 10:00:00,53.47,53.54,53.43,53.48,76600.0,37.6649,37.7142,37.6367,37.6719,76600.0
2007-04-12 10:05:00,53.49,53.62,53.48,53.5,111400.0,37.679,37.7705,37.6719,37.686,111400.0
2007-04-12 10:10:00,53.51,53.52,53.41,53.47,29600.0,37.6931,37.7001,37.6226,37.6649,29600.0
2007-04-12 10:15:00,53.48,53.56,53.47,53.56,59800.0,37.6719,37.7283,37.6649,37.7283,59800.0
2007-04-12 10:20:00,53.57,53.65,53.57,53.6,38000.0,37.7353,37.7917,37.7353,37.7565,38000.0
2007-04-12 10:25:00,53.61,53.65,53.53,53.6,91000.0,37.7635,37.7917,37.7072,37.7565,91000.0
2007-04-12 10:30:00,53.58,53.65,53.56,53.65,34600.0,37.7424,37.7917,37.7283,37.7917,34600.0
2007-04-12 10:35:00,53.64,53.67,53.64,53.65,34800.0,37.7846,37.8058,37.7846,37.7917,34800.0
2007-04-12 10:40:00,53.65,53.67,53.62,53.65,26200.0,37.7917,37.8058,37.7705,37.7917,26200.0
2007-04-12 10:45:00,53.66,53.75,53.64,53.67,49600.0,37.7987,37.8621,37.7846,37.8058,49600.0
2007-04-12 10:50:00,53.75,53.75,53.68,53.68,62400.0,37.8621,37.8621,37.8128,37.8128,62400.0
2007-04-12 10:55:00,53.69,53.74,53.66,53.7,27800.0,37.8199,37.8551,37.7987,37.8269,27800.0
2007-04-12 11:00:00,53.7,53.74,53.67,53.69,19600.0,37.8269,37.8551,37.8058,37.8199,19600.0
2007-04-12 11:05:00,53.68,53.74,53.65,53.69,20000.0,37.8128,37.8551,37.7917,37.8199,20000.0
2007-04-12 11:10:00,53.7,53.73,53.63,53.63,30200.0,37.8269,37.848,37.7776,37.7776,30200.0
2007-04-12 11:15:00,53.63,53.69,53.63,53.68,49400.0,37.7776,37.8199,37.7776,37.8128,49400.0
2007-04-12 11:20:00,53.68,53.7,53.59,53.65,64000.0,37.8128,37.8269,37.7494,37.7917,64000.0
2007-04-12 11:25:00,53.65,53.66,53.6,53.65,20600.0,37.7917,37.7987,37.7565,37.7917,20600.0
2007-04-12 11:30:00,53.66,53.7,53.6,53.66,75800.0,37.7987,37.8269,37.7565,37.7987,75800.0
2007-04-12 11:35:00,53.67,53.69,53.6,53.6,40800.0,37.8058,37.8199,37.7565,37.7565,40800.0
2007-04-12 11:40:00,53.61,53.62,53.56,53.58,21800.0,37.7635,37.7705,37.7283,37.7424,21800.0
2007-04-12 11:45:00,53.59,53.61,53.58,53.59,26200.0,37.7494,37.7635,37.7424,37.7494,26200.0
2007-04-12 11:50:00,53.58,53.62,53.56,53.58,23800.0,37.7424,37.7705,37.7283,37.7424,23800.0
2007-04-12 11:55:00,53.56,53.6,53.56,53.6,20000.0,37.7283,37.7565,37.7283,37.7565,20000.0
2007-04-12 12:00:00,53.59,53.77,53.57,53.72,39400.0,37.7494,37.8762,37.7353,37.841,39400.0
2007-04-12 12:05:00,53.72,53.77,53.63,53.68,60400.0,37.841,37.8762,37.7776,37.8128,60400.0
2007-04-12 12:10:00,53.68,53.73,53.63,53.71,58600.0,37.8128,37.848,37.7776,37.8339,58600.0
2007-04-12 12:15:00,53.71,53.74,53.66,53.72,46600.0,37.8339,37.8551,37.7987,37.841,46600.0
2007-04-12 12:20:00,53.71,53.73,53.7,53.71,25600.0,37.8339,37.848,37.8269,37.8339,25600.0
2007-04-12 12:25:00,53.72,53.76,53.7,53.71,40000.0,37.841,37.8692,37.8269,37.8339,40000.0
2007-04-12 12:30:00,53.71,53.71,53.65,53.7,35400.0,37.8339,37.8339,37.7917,37.8269,35400.0
2007-04-12 12:35:00,53.7,53.76,53.7,53.76,13400.0,37.8269,37.8692,37.8269,37.8692,13400.0
2007-04-12 12:40:00,53.77,53.82,53.74,53.82,29800.0,37.8762,37.9114,37.8551,37.9114,29800.0
2007-04-12 12:45:00,53.81,53.82,53.75,53.75,60800.0,37.9044,37.9114,37.8621,37.8621,60800.0
2007-04-12 12:50:00,53.76,53.77,53.75,53.76,12600.0,37.8692,37.8762,37.8621,37.8692,12600.0
2007-04-12 12:55:00,53.77,53.85,53.77,53.85,10200.0,37.8762,37.9326,37.8762,37.9326,10200.0
2007-04-12 13:00:00,53.85,53.88,53.81,53.87,28600.0,37.9326,37.9537,37.9044,37.9467,28600.0
2007-04-12 13:05:00,53.87,53.87,53.78,53.79,22000.0,37.9467,37.9467,37.8833,37.8903,22000.0
2007-04-12 13:10:00,53.78,53.83,53.76,53.81,35000.0,37.8833,37.9185,37.8692,37.9044,35000.0
2007-04-12 13:15:00,53.81,53.81,53.76,53.78,19600.0,37.9044,37.9044,37.8692,37.8833,19600.0
2007-04-12 13:20:00,53.78,53.87,53.78,53.85,15600.0,37.8833,37.9467,37.8833,37.9326,15600.0
2007-04-12 13:25:00,53.85,53.87,53.82,53.87,23400.0,37.9326,37.9467,37.9114,37.9467,23400.0
2007-04-12 13:30:00,53.85,53.93,53.85,53.85,20400.0,37.9326,37.9889,37.9326,37.9326,20400.0
2007-04-12 13:35:00,53.87,53.91,53.85,53.91,41600.0,37.9467,37.9748,37.9326,37.9748,41600.0
2007-04-12 13:40:00,53.91,53.92,53.87,53.91,29600.0,37.9748,37.9819,37.9467,37.9748,29600.0
2007-04-12 13:45:00,53.9,53.96,53.88,53.95,41200.0,37.9678,38.01,37.9537,38.003,41200.0
2007-04-12 13:50:00,53.95,53.98,53.92,53.94,16000.0,38.003,38.0241,37.9819,37.996,16000.0
2007-04-12 13:55:00,53.94,53.95,53.9,53.91,14400.0,37.996,38.003,37.9678,37.9748,14400.0
2007-04-12 14:00:00,53.92,53.95,53.91,53.95,19200.0,37.9819,38.003,37.9748,38.003,19200.0
2007-04-12 14:05:00,53.94,53.94,53.9,53.92,15800.0,37.996,37.996,37.9678,37.9819,15800.0
2007-04-12 14:10:00,53.92,54.01,53.91,53.99,24800.0,37.9819,38.0453,37.9748,38.0312,24800.0
2007-04-12 14:15:00,54.0,54.02,54.0,54.01,30200.0,38.0382,38.0523,38.0382,38.0453,30200.0
2007-04-12 14:20:00,53.99,53.99,53.93,53.93,19000.0,38.0312,38.0312,37.9889,37.9889,19000.0
2007-04-12 14:25:00,53.94,53.98,53.88,53.88,27200.0,37.996,38.0241,37.9537,37.9537,27200.0
2007-04-12 14:30:00,53.89,53.99,53.88,53.88,36600.0,37.9607,38.0312,37.9537,37.9537,36600.0
2007-04-12 14:35:00,53.88,53.93,53.86,53.92,16400.0,37.9537,37.9889,37.9396,37.9819,16400.0
2007-04-12 14:40:00,53.93,53.98,53.93,53.93,13600.0,37.9889,38.0241,37.9889,37.9889,13600.0
2007-04-12 14:45:00,53.93,53.93,53.86,53.9,28600.0,37.9889,37.9889,37.9396,37.9678,28600.0
2007-04-12 14:50:00,53.91,53.93,53.85,53.88,44200.0,37.9748,37.9889,37.9326,37.9537,44200.0
2007-04-12 14:55:00,53.86,53.94,53.85,53.89,57600.0,37.9396,37.996,37.9326,37.9607,57600.0
2007-04-12 15:00:00,53.89,53.92,53.85,53.86,35800.0,37.9607,37.9819,37.9326,37.9396,35800.0
2007-04-12 15:05:00,53.87,53.88,53.81,53.83,35400.0,37.9467,37.9537,37.9044,37.9185,35400.0
2007-04-12 15:10:00,53.84,53.87,53.82,53.83,59400.0,37.9255,37.9467,37.9114,37.9185,59400.0
2007-04-12 15:15:00,53.85,53.88,53.83,53.86,53000.0,37.9326,37.9537,37.9185,37.9396,53000.0
2007-04-12 15:20:00,53.87,53.88,53.85,53.85,39800.0,37.9467,37.9537,37.9326,37.9326,39800.0
2007-04-12 15:25:00,53.85,53.88,53.83,53.88,62200.0,37.9326,37.9537,37.9185,37.9537,62200.0
2007-04-12 15:30:00,53.87,53.96,53.84,53.94,86000.0,37.9467,38.01,37.9255,37.996,86000.0
2007-04-12 15:35:00,53.94,54.05,53.92,54.02,57000.0,37.996,38.0734,37.9819,38.0523,57000.0
2007-04-12 15:40:00,54.02,54.06,53.98,54.04,103000.0,38.0523,38.0805,38.0241,38.0664,103000.0
2007-04-12 15:45:00,54.03,54.04,53.9,53.96,144400.0,38.0594,38.0664,37.9678,38.01,144400.0
2007-04-12 15:50:00,53.96,53.98,53.9,53.98,138400.0,38.01,38.0241,37.9678,38.0241,138400.0
2007-04-12 15:55:00,53.98,54.0,53.93,53.93,181400.0,38.0241,38.0382,37.9889,37.9889,181400.0
2007-04-13 09:30:00,53.93,53.99,53.85,53.85,36200.0,37.9889,38.0312,37.9326,37.9326,36200.0
2007-04-13 09:35:00,53.85,53.97,53.85,53.91,53600.0,37.9326,38.0171,37.9326,37.9748,53600.0
2007-04-13 09:40:00,53.91,53.99,53.88,53.9,51000.0,37.9748,38.0312,37.9537,37.9678,51000.0
2007-04-13 09:45:00,53.92,53.97,53.9,53.97,54800.0,37.9819,38.0171,37.9678,38.0171,54800.0
2007-04-13 09:50:00,53.96,53.97,53.88,53.91,56000.0,38.01,38.0171,37.9537,37.9748,56000.0
2007-04-13 09:55:00,53.91,54.02,53.9,53.97,96200.0,37.9748,38.0523,37.9678,38.0171,96200.0
2007-04-13 10:00:00,53.96,53.97,53.64,53.7,120000.0,38.01,38.0171,37.7846,37.8269,120000.0
2007-04-13 10:05:00,53.68,53.71,53.44,53.46,89200.0,37.8128,37.8339,37.6438,37.6578,89200.0
2007-04-13 10:10:00,53.46,53.63,53.46,53.53,44000.0,37.6578,37.7776,37.6578,37.7072,44000.0
2007-04-13 10:15:00,53.53,53.63,53.53,53.57,76200.0,37.7072,37.7776,37.7072,37.7353,76200.0
2007-04-13 10:20:00,53.6,53.74,53.59,53.74,28200.0,37.7565,37.8551,37.7494,37.8551,28200.0
2007-04-13 10:25:00,53.74,53.74,53.62,53.73,50800.0,37.8551,37.8551,37.7705,37.848,50800.0
2007-04-13 10:30:00,53.74,53.82,53.72,53.75,21200.0,37.8551,37.9114,37.841,37.8621,21200.0
2007-04-13 10:35:00,53.75,54.05,53.75,53.97,69600.0,37.8621,38.0734,37.8621,38.0171,69600.0
2007-04-13 10:40:00,53.97,54.11,53.95,54.06,68400.0,38.0171,38.1157,38.003,38.0805,68400.0
2007-04-13 10:45:00,54.06,54.2,54.05,54.13,79200.0,38.0805,38.1791,38.0734,38.1298,79200.0
2007-04-13 10:50:00,54.15,54.18,54.06,54.09,78000.0,38.1439,38.165,38.0805,38.1016,78000.0
2007-04-13 10:55:00,54.09,54.17,54.08,54.13,74400.0,38.1016,38.158,38.0946,38.1298,74400.0
2007-04-13 11:00:00,54.13,54.23,54.13,54.19,80600.0,38.1298,38.2002,38.1298,38.1721,80600.0
2007-04-13 11:05:00,54.18,54.22,54.17,54.18,44600.0,38.165,38.1932,38.158,38.165,44600.0
2007-04-13 11:10:00,54.18,54.18,54.06,54.09,35800.0,38.165,38.165,38.0805,38.1016,35800.0
2007-04-13 11:15:00,54.08,54.13,54.06,54.08,37400.0,38.0946,38.1298,38.0805,38.0946,37400.0
2007-04-13 11:20:00,54.06,54.13,54.06,54.13,29000.0,38.0805,38.1298,38.0805,38.1298,29000.0
2007-04-13 11:25:00,54.12,54.22,54.09,54.2,56000.0,38.1228,38.1932,38.1016,38.1791,56000.0
2007-04-13 11:30:00,54.18,54.19,54.13,54.15,26000.0,38.165,38.1721,38.1298,38.1439,26000.0
2007-04-13 11:35:00,54.15,54.21,54.15,54.19,28200.0,38.1439,38.1862,38.1439,38.1721,28200.0
2007-04-13 11:40:00,54.19,54.19,54.14,54.16,12600.0,38.1721,38.1721,38.1368,38.1509,12600.0
2007-04-13 11:45:00,54.15,54.18,54.13,54.18,19600.0,38.1439,38.165,38.1298,38.165,19600.0
2007-04-13 11:50:00,54.17,54.19,54.15,54.19,14600.0,38.158,38.1721,38.1439,38.1721,14600.0
2007-04-13 11:55:00,54.19,54.19,54.1,54.13,30200.0,38.1721,38.1721,38.1087,38.1298,30200.0
2007-04-13 12:00:00,54.12,54.13,54.1,54.1,17400.0,38.1228,38.1298,38.1087,38.1087,17400.0
2007-04-13 12:05:00,54.1,54.15,54.1,54.15,17200.0,38.1087,38.1439,38.1087,38.1439,17200.0
2007-04-13 12:10:00,54.15,54.15,54.1,54.12,9600.0,38.1439,38.1439,38.1087,38.1228,9600.0
2007-04-13 12:15:00,54.11,54.13,54.07,54.11,43200.0,38.1157,38.1298,38.0875,38.1157,43200.0
2007-04-13 12:20:00,54.11,54.16,54.11,54.16,19800.0,38.1157,38.1509,38.1157,38.1509,19800.0
2007-04-13 12:25:00,54.16,54.16,54.12,54.14,15800.0,38.1509,38.1509,38.1228,38.1368,15800.0
2007-04-13 12:30:00,54.14,54.16,54.1,54.1,52800.0,38.1368,38.1509,38.1087,38.1087,52800.0
2007-04-13 12:35:00,54.1,54.17,54.08,54.15,16200.0,38.1087,38.158,38.0946,38.1439,16200.0
2007-04-13 12:40:00,54.15,54.16,54.13,54.16,9400.0,38.1439,38.1509,38.1298,38.1509,9400.0
2007-04-13 12:45:00,54.16,54.16,54.12,54.12,12600.0,38.1509,38.1509,38.1228,38.1228,12600.0
2007-04-13 12:50:00,54.13,54.14,54.1,54.14,9800.0,38.1298,38.1368,38.1087,38.1368,9800.0
2007-04-13 12:55:00,54.14,54.19,54.14,54.15,13400.0,38.1368,38.1721,38.1368,38.1439,13400.0
2007-04-13 13:00:00,54.14,54.2,54.13,54.2,23800.0,38.1368,38.1791,38.1298,38.1791,23800.0
2007-04-13 13:05:00,54.2,54.31,54.2,54.31,58800.0,38.1791,38.2566,38.1791,38.2566,58800.0
2007-04-13 13:10:00,54.3,54.3,54.17,54.17,62200.0,38.2495,38.2495,38.158,38.158,62200.0
2007-04-13 13:15:00,54.17,54.19,54.15,54.19,11600.0,38.158,38.1721,38.1439,38.1721,11600.0
2007-04-13 13:20:00,54.19,54.2,54.15,54.15,10400.0,38.1721,38.1791,38.1439,38.1439,10400.0
2007-04-13 13:25:00,54.16,54.19,54.15,54.18,17600.0,38.1509,38.1721,38.1439,38.165,17600.0
2007-04-13 13:30:00,54.18,54.24,54.17,54.22,30200.0,38.165,38.2073,38.158,38.1932,30200.0
2007-04-13 13:35:00,54.22,54.27,54.22,54.27,25200.0,38.1932,38.2284,38.1932,38.2284,25200.0
2007-04-13 13:40:00,54.27,54.3,54.27,54.28,19800.0,38.2284,38.2495,38.2284,38.2355,19800.0
2007-04-13 13:45:00,54.29,54.35,54.29,54.35,32600.0,38.2425,38.2848,38.2425,38.2848,32600.0
2007-04-13 13:50:00,54.35,54.35,54.34,54.35,14600.0,38.2848,38.2848,38.2777,38.2848,14600.0
2007-04-13 13:55:00,54.34,54.44,54.34,54.42,66000.0,38.2777,38.3482,38.2777,38.3341,66000.0
2007-04-13 14:00:00,54.42,54.43,54.4,54.43,30400.0,38.3341,38.3411,38.32,38.3411,30400.0
2007-04-13 14:05:00,54.43,54.43,54.35,54.38,37600.0,38.3411,38.3411,38.2848,38.3059,37600.0
2007-04-13 14:10:00,54.38,54.39,54.33,54.35,23400.0,38.3059,38.3129,38.2707,38.2848,23400.0
2007-04-13 14:15:00,54.35,54.35,54.34,54.35,20400.0,38.2848,38.2848,38.2777,38.2848,20400.0
2007-04-13 14:20:00,54.35,54.35,54.31,54.33,36800.0,38.2848,38.2848,38.2566,38.2707,36800.0
2007-04-13 14:25:00,54.33,54.34,54.28,54.33,11200.0,38.2707,38.2777,38.2355,38.2707,11200.0
2007-04-13 14:30:00,54.33,54.33,54.32,54.33,11400.0,38.2707,38.2707,38.2636,38.2707,11400.0
2007-04-13 14:35:00,54.32,54.35,54.32,54.34,41600.0,38.2636,38.2848,38.2636,38.2777,41600.0
2007-04-13 14:40:00,54.32,54.36,54.3,54.3,22600.0,38.2636,38.2918,38.2495,38.2495,22600.0
2007-04-13 14:45:00,54.3,54.3,54.25,54.26,54400.0,38.2495,38.2495,38.2143,38.2214,54400.0
2007-04-13 14:50:00,54.26,54.31,54.25,54.27,33000.0,38.2214,38.2566,38.2143,38.2284,33000.0
2007-04-13 14:55:00,54.26,54.3,54.25,54.26,25400.0,38.2214,38.2495,38.2143,38.2214,25400.0
2007-04-13 15:00:00,54.26,54.28,54.23,54.26,25000.0,38.2214,38.2355,38.2002,38.2214,25000.0
2007-04-13 15:05:00,54.26,54.29,54.26,54.27,28200.0,38.2214,38.2425,38.2214,38.2284,28200.0
2007-04-13 15:10:00,54.27,54.33,54.27,54.31,41400.0,38.2284,38.2707,38.2284,38.2566,41400.0
2007-04-13 15:15:00,54.31,54.31,54.25,54.3,55400.0,38.2566,38.2566,38.2143,38.2495,55400.0
2007-04-13 15:20:00,54.3,54.33,54.27,54.28,24000.0,38.2495,38.2707,38.2284,38.2355,24000.0
2007-04-13 15:25:00,54.27,54.32,54.24,54.28,64000.0,38.2284,38.2636,38.2073,38.2355,64000.0
2007-04-13 15:30:00,54.29,54.29,54.26,54.26,24800.0,38.2425,38.2425,38.2214,38.2214,24800.0
2007-04-13 15:35:00,54.26,54.29,54.26,54.27,47000.0,38.2214,38.2425,38.2214,38.2284,47000.0
2007-04-13 15:40:00,54.27,54.38,54.27,54.35,72400.0,38.2284,38.3059,38.2284,38.2848,72400.0
2007-04-13 15:45:00,54.35,54.4,54.33,54.38,279400.0,38.2848,38.32,38.2707,38.3059,279400.0
2007-04-13 15:50:00,54.38,54.49,54.38,54.44,137800.0,38.3059,38.3834,38.3059,38.3482,137800.0
2007-04-13 15:55:00,54.44,54.48,54.33,54.38,160400.0,38.3482,38.3763,38.2707,38.3059,160400.0
2007-04-16 09:30:00,54.52,54.73,54.44,54.49,72200.0,38.4045,38.5524,38.3482,38.3834,72200.0
2007-04-16 09:35:00,54.54,54.69,54.45,54.45,65400.0,38.4186,38.5243,38.3552,38.3552,65400.0
2007-04-16 09:40:00,54.45,54.5,54.42,54.47,112800.0,38.3552,38.3904,38.3341,38.3693,112800.0
2007-04-16 09:45:00,54.46,54.5,54.4,54.48,55000.0,38.3623,38.3904,38.32,38.3763,55000.0
2007-04-16 09:50:00,54.48,54.49,54.27,54.38,50200.0,38.3763,38.3834,38.2284,38.3059,50200.0
2007-04-16 09:55:00,54.41,54.41,54.3,54.3,44000.0,38.327,38.327,38.2495,38.2495,44000.0
2007-04-16 10:00:00,54.3,54.4,54.3,54.35,40000.0,38.2495,38.32,38.2495,38.2848,40000.0
2007-04-16 10:05:00,54.37,54.44,54.37,54.42,79400.0,38.2989,38.3482,38.2989,38.3341,79400.0
2007-04-16 10:10:00,54.42,54.56,54.42,54.48,63000.0,38.3341,38.4327,38.3341,38.3763,63000.0
2007-04-16 10:15:00,54.49,54.51,54.38,54.4,41800.0,38.3834,38.3975,38.3059,38.32,41800.0
2007-04-16 10:20:00,54.41,54.48,54.41,54.46,30600.0,38.327,38.3763,38.327,38.3623,30600.0
2007-04-16 10:25:00,54.45,54.52,54.42,54.49,38200.0,38.3552,38.4045,38.3341,38.3834,38200.0
2007-04-16 10:30:00,54.5,54.55,54.49,54.52,14400.0,38.3904,38.4257,38.3834,38.4045,14400.0
2007-04-16 10:35:00,54.49,54.55,54.48,54.55,76200.0,38.3834,38.4257,38.3763,38.4257,76200.0
2007-04-16 10:40:00,54.57,54.57,54.46,54.57,46000.0,38.4397,38.4397,38.3623,38.4397,46000.0
2007-04-16 10:45:00,54.57,54.58,54.53,54.54,15400.0,38.4397,38.4468,38.4116,38.4186,15400.0
2007-04-16 10:50:00,54.54,54.59,54.5,54.59,23400.0,38.4186,38.4538,38.3904,38.4538,23400.0
2007-04-16 10:55:00,54.59,54.59,54.5,54.53,27600.0,38.4538,38.4538,38.3904,38.4116,27600.0
2007-04-16 11:00:00,54.54,54.57,54.54,54.56,12200.0,38.4186,38.4397,38.4186,38.4327,12200.0
2007-04-16 11:05:00,54.56,54.57,54.52,54.55,21000.0,38.4327,38.4397,38.4045,38.4257,21000.0
2007-04-16 11:10:00,54.54,54.54,54.46,54.51,29800.0,38.4186,38.4186,38.3623,38.3975,29800.0
2007-04-16 11:15:00,54.51,54.52,54.47,54.52,15600.0,38.3975,38.4045,38.3693,38.4045,15600.0
2007-04-16 11:20:00,54.52,54.52,54.49,54.5,30200.0,38.4045,38.4045,38.3834,38.3904,30200.0
2007-04-16 11:25:00,54.49,54.5,54.45,54.45,24200.0,38.3834,38.3904,38.3552,38.3552,24200.0
2007-04-16 11:30:00,54.45,54.52,54.42,54.51,20600.0,38.3552,38.4045,38.3341,38.3975,20600.0
2007-04-16 11:35:00,54.51,54.54,54.51,54.54,17000.0,38.3975,38.4186,38.3975,38.4186,17000.0
2007-04-16 11:40:00,54.54,54.61,54.54,54.61,57600.0,38.4186,38.4679,38.4186,38.4679,57600.0
2007-04-16 11:45:00,54.59,54.64,54.56,54.62,18200.0,38.4538,38.489,38.4327,38.475,18200.0
2007-04-16 11:50:00,54.62,54.68,54.59,54.62,25600.0,38.475,38.5172,38.4538,38.475,25600.0
2007-04-16 11:55:00,54.61,54.63,54.6,54.62,9800.0,38.4679,38.482,38.4609,38.475,9800.0
2007-04-16 12:00:00,54.62,54.62,54.6,54.6,36400.0,38.475,38.475,38.4609,38.4609,36400.0
2007-04-16 12:05:00,54.61,54.62,54.59,54.6,20800.0,38.4679,38.475,38.4538,38.4609,20800.0
2007-04-16 12:10:00,54.6,54.6,54.59,54.59,12000.0,38.4609,38.4609,38.4538,38.4538,12000.0
2007-04-16 12:15:00,54.6,54.6,54.54,54.54,42800.0,38.4609,38.4609,38.4186,38.4186,42800.0
2007-04-16 12:20:00,54.56,54.6,54.56,54.59,29000.0,38.4327,38.4609,38.4327,38.4538,29000.0
2007-04-16 12:25:00,54.59,54.62,54.59,54.61,15200.0,38.4538,38.475,38.4538,38.4679,15200.0
2007-04-16 12:30:00,54.62,54.65,54.62,54.65,24400.0,38.475,38.4961,38.475,38.4961,24400.0
2007-04-16 12:35:00,54.65,54.69,54.63,54.65,11200.0,38.4961,38.5243,38.482,38.4961,11200.0
2007-04-16 12:40:00,54.64,54.64,54.59,54.63,21200.0,38.489,38.489,38.4538,38.482,21200.0
2007-04-16 12:45:00,54.63,54.69,54.63,54.68,20400.0,38.482,38.5243,38.482,38.5172,20400.0
2007-04-16 12:50:00,54.68,54.68,54.63,54.64,7400.0,38.5172,38.5172,38.482,38.489,7400.0
2007-04-16 12:55:00,54.65,54.65,54.63,54.63,4400.0,38.4961,38.4961,38.482,38.482,4400.0
2007-04-16 13:00:00,54.63,54.68,54.63,54.66,12800.0,38.482,38.5172,38.482,38.5031,12800.0
2007-04-16 13:05:00,54.66,54.69,54.66,54.68,8000.0,38.5031,38.5243,38.5031,38.5172,8000.0
2007-04-16 13:10:00,54.69,54.69,54.63,54.64,13600.0,38.5243,38.5243,38.482,38.489,13600.0
2007-04-16 13:15:00,54.63,54.63,54.59,54.62,22400.0,38.482,38.482,38.4538,38.475,22400.0
2007-04-16 13:20:00,54.62,54.67,54.6,54.67,12800.0,38.475,38.5102,38.4609,38.5102,12800.0
2007-04-16 13:25:00,54.66,54.67,54.66,54.67,2200.0,38.5031,38.5102,38.5031,38.5102,2200.0
2007-04-16 13:30:00,54.67,54.67,54.63,54.65,8000.0,38.5102,38.5102,38.482,38.4961,8000.0
2007-04-16 13:35:00,54.64,54.66,54.64,54.66,5400.0,38.489,38.5031,38.489,38.5031,5400.0
2007-04-16 13:40:00,54.65,54.69,54.64,54.69,30000.0,38.4961,38.5243,38.489,38.5243,30000.0
2007-04-16 13:45:00,54.68,54.72,54.68,54.71,9800.0,38.5172,38.5454,38.5172,38.5384,9800.0
2007-04-16 13:50:00,54.7,54.7,54.67,54.67,16000.0,38.5313,38.5313,38.5102,38.5102,16000.0
2007-04-16 13:55:00,54.68,54.68,54.65,54.66,24800.0,38.5172,38.5172,38.4961,38.5031,24800.0
2007-04-16 14:00:00,54.66,54.75,54.66,54.75,37200.0,38.5031,38.5665,38.5031,38.5665,37200.0
2007-04-16 14:05:00,54.75,54.84,54.75,54.79,42000.0,38.5665,38.6299,38.5665,38.5947,42000.0
2007-04-16 14:10:00,54.79,54.79,54.75,54.75,23200.0,38.5947,38.5947,38.5665,38.5665,23200.0
2007-04-16 14:15:00,54.75,54.75,54.72,54.75,18400.0,38.5665,38.5665,38.5454,38.5665,18400.0
2007-04-16 14:20:00,54.74,54.74,54.66,54.67,49800.0,38.5595,38.5595,38.5031,38.5102,49800.0
2007-04-16 14:25:00,54.68,54.71,54.67,54.68,56000.0,38.5172,38.5384,38.5102,38.5172,56000.0
2007-04-16 14:30:00,54.68,54.71,54.66,54.69,13600.0,38.5172,38.5384,38.5031,38.5243,13600.0
2007-04-16 14:35:00,54.7,54.74,54.68,54.73,13600.0,38.5313,38.5595,38.5172,38.5524,13600.0
2007-04-16 14:40:00,54.73,54.73,54.7,54.7,4200.0,38.5524,38.5524,38.5313,38.5313,4200.0
2007-04-16 14:45:00,54.7,54.7,54.66,54.68,11400.0,38.5313,38.5313,38.5031,38.5172,11400.0
2007-04-16 14:50:00,54.68,54.68,54.66,54.66,14600.0,38.5172,38.5172,38.5031,38.5031,14600.0
2007-04-16 14:55:00,54.66,54.69,54.66,54.68,12000.0,38.5031,38.5243,38.5031,38.5172,12000.0
2007-04-16 15:00:00,54.68,54.71,54.63,54.65,27000.0,38.5172,38.5384,38.482,38.4961,27000.0
2007-04-16 15:05:00,54.65,54.66,54.6,54.63,36600.0,38.4961,38.5031,38.4609,38.482,36600.0
2007-04-16 15:10:00,54.63,54.7,54.63,54.69,18800.0,38.482,38.5313,38.482,38.5243,18800.0
2007-04-16 15:15:00,54.69,54.74,54.69,54.74,15600.0,38.5243,38.5595,38.5243,38.5595,15600.0
2007-04-16 15:20:00,54.74,54.74,54.66,54.69,21400.0,38.5595,38.5595,38.5031,38.5243,21400.0
2007-04-16 15:25:00,54.69,54.74,54.69,54.74,34600.0,38.5243,38.5595,38.5243,38.5595,34600.0
2007-04-16 15:30:00,54.74,54.74,54.68,54.71,66200.0,38.5595,38.5595,38.5172,38.5384,66200.0
2007-04-16 15:35:00,54.71,54.71,54.66,54.66,57200.0,38.5384,38.5384,38.5031,38.5031,57200.0
2007-04-16 15:40:00,54.67,54.68,54.66,54.66,42400.0,38.5102,38.5172,38.5031,38.5031,42400.0
2007-04-16 15:45:00,54.66,54.68,54.66,54.67,26000.0,38.5031,38.5172,38.5031,38.5102,26000.0
2007-04-16 15:50:00,54.67,54.73,54.66,54.73,97000.0,38.5102,38.5524,38.5031,38.5524,97000.0
2007-04-16 15:55:00,54.71,54.79,54.71,54.77,63600.0,38.5384,38.5947,38.5384,38.5806,63600.0
2007-04-17 09:30:00,55.15,55.23,54.76,54.9,76600.0,38.8483,38.9047,38.5736,38.6722,76600.0
2007-04-17 09:35:00,54.92,55.1,54.92,55.0,78800.0,38.6863,38.8131,38.6863,38.7426,78800.0
2007-04-17 09:40:00,54.96,55.01,54.93,54.96,76200.0,38.7145,38.7497,38.6933,38.7145,76200.0
2007-04-17 09:45:00,54.96,55.15,54.96,55.0,97000.0,38.7145,38.8483,38.7145,38.7426,97000.0
2007-04-17 09:50:00,55.0,55.06,54.93,55.01,61200.0,38.7426,38.7849,38.6933,38.7497,61200.0
2007-04-17 09:55:00,55.04,55.23,55.02,55.19,91200.0,38.7708,38.9047,38.7567,38.8765,91200.0
2007-04-17 10:00:00,55.21,55.49,55.21,55.49,144600.0,38.8906,39.0878,38.8906,39.0878,144600.0
2007-04-17 10:05:00,55.46,55.51,55.38,55.42,106600.0,39.0667,39.1019,39.0103,39.0385,106600.0
2007-04-17 10:10:00,55.44,55.52,55.43,55.48,55400.0,39.0526,39.1089,39.0455,39.0808,55400.0
2007-04-17 10:15:00,55.49,55.55,55.43,55.49,86200.0,39.0878,39.1301,39.0455,39.0878,86200.0
2007-04-17 10:20:00,55.49,55.52,55.46,55.49,48200.0,39.0878,39.1089,39.0667,39.0878,48200.0
2007-04-17 10:25:00,55.47,55.49,55.45,55.46,32400.0,39.0737,39.0878,39.0596,39.0667,32400.0
2007-04-17 10:30:00,55.46,55.52,55.45,55.47,34600.0,39.0667,39.1089,39.0596,39.0737,34600.0
2007-04-17 10:35:00,55.46,55.46,55.32,55.35,85200.0,39.0667,39.0667,38.968,38.9892,85200.0
2007-04-17 10:40:00,55.35,55.38,55.31,55.35,30400.0,38.9892,39.0103,38.961,38.9892,30400.0
2007-04-17 10:45:00,55.34,55.37,55.33,55.37,32000.0,38.9821,39.0033,38.9751,39.0033,32000.0
2007-04-17 10:50:00,55.35,55.42,55.33,55.34,36600.0,38.9892,39.0385,38.9751,38.9821,36600.0
2007-04-17 10:55:00,55.35,55.35,55.31,55.33,49400.0,38.9892,38.9892,38.961,38.9751,49400.0
2007-04-17 11:00:00,55.31,55.33,55.27,55.3,30800.0,38.961,38.9751,38.9328,38.954,30800.0
2007-04-17 11:05:00,55.31,55.34,55.3,55.34,32600.0,38.961,38.9821,38.954,38.9821,32600.0
2007-04-17 11:10:00,55.33,55.38,55.32,55.38,50800.0,38.9751,39.0103,38.968,39.0103,50800.0
2007-04-17 11:15:00,55.38,55.38,55.35,55.37,51800.0,39.0103,39.0103,38.9892,39.0033,51800.0
2007-04-17 11:20:00,55.37,55.45,55.35,55.4,49200.0,39.0033,39.0596,38.9892,39.0244,49200.0
2007-04-17 11:25:00,55.4,55.4,55.32,55.33,19000.0,39.0244,39.0244,38.968,38.9751,19000.0
2007-04-17 11:30:00,55.33,55.33,55.29,55.3,31400.0,38.9751,38.9751,38.9469,38.954,31400.0
2007-04-17 11:35:00,55.3,55.3,55.24,55.3,50200.0,38.954,38.954,38.9117,38.954,50200.0
2007-04-17 11:40:00,55.3,55.35,55.23,55.35,68600.0,38.954,38.9892,38.9047,38.9892,68600.0
2007-04-17 11:45:00,55.35,55.35,55.3,55.3,29600.0,38.9892,38.9892,38.954,38.954,29600.0
2007-04-17 11:50:00,55.29,55.33,55.29,55.32,23400.0,38.9469,38.9751,38.9469,38.968,23400.0
2007-04-17 11:55:00,55.31,55.41,55.3,55.35,33800.0,38.961,39.0314,38.954,38.9892,33800.0
2007-04-17 12:00:00,55.38,55.4,55.37,55.39,12600.0,39.0103,39.0244,39.0033,39.0174,12600.0
2007-04-17 12:05:00,55.39,55.4,55.38,55.38,12600.0,39.0174,39.0244,39.0103,39.0103,12600.0
2007-04-17 12:10:00,55.4,55.41,55.36,55.37,14600.0,39.0244,39.0314,38.9962,39.0033,14600.0
2007-04-17 12:15:00,55.37,55.45,55.37,55.45,14600.0,39.0033,39.0596,39.0033,39.0596,14600.0
2007-04-17 12:20:00,55.46,55.49,55.46,55.48,31000.0,39.0667,39.0878,39.0667,39.0808,31000.0
2007-04-17 12:25:00,55.47,55.48,55.38,55.38,22200.0,39.0737,39.0808,39.0103,39.0103,22200.0
2007-04-17 12:30:00,55.38,55.42,55.38,55.42,18000.0,39.0103,39.0385,39.0103,39.0385,18000.0
2007-04-17 12:35:00,55.43,55.43,55.39,55.39,11600.0,39.0455,39.0455,39.0174,39.0174,11600.0
2007-04-17 12:40:00,55.38,55.41,55.36,55.37,25000.0,39.0103,39.0314,38.9962,39.0033,25000.0
2007-04-17 12:45:00,55.36,55.37,55.32,55.33,38000.0,38.9962,39.0033,38.968,38.9751,38000.0
2007-04-17 12:50:00,55.32,55.37,55.31,55.36,15600.0,38.968,39.0033,38.961,38.9962,15600.0
2007-04-17 12:55:00,55.36,55.36,55.35,55.36,6800.0,38.9962,38.9962,38.9892,38.9962,6800.0
2007-04-17 13:00:00,55.35,55.41,55.35,55.41,19400.0,38.9892,39.0314,38.9892,39.0314,19400.0
2007-04-17 13:05:00,55.41,55.42,55.38,55.4,13000.0,39.0314,39.0385,39.0103,39.0244,13000.0
2007-04-17 13:10:00,55.39,55.39,55.28,55.28,47400.0,39.0174,39.0174,38.9399,38.9399,47400.0
2007-04-17 13:15:00,55.28,55.31,55.27,55.3,28800.0,38.9399,38.961,38.9328,38.954,28800.0
2007-04-17 13:20:00,55.3,55.3,55.27,55.3,42600.0,38.954,38.954,38.9328,38.954,42600.0
2007-04-17 13:25:00,55.3,55.31,55.27,55.27,39000.0,38.954,38.961,38.9328,38.9328,39000.0
2007-04-17 13:30:00,55.27,55.27,55.24,55.25,37600.0,38.9328,38.9328,38.9117,38.9187,37600.0
2007-04-17 13:35:00,55.25,55.28,55.25,55.26,14800.0,38.9187,38.9399,38.9187,38.9258,14800.0
2007-04-17 13:40:00,55.25,55.3,55.24,55.25,61000.0,38.9187,38.954,38.9117,38.9187,61000.0
2007-04-17 13:45:00,55.24,55.32,55.24,55.29,39200.0,38.9117,38.968,38.9117,38.9469,39200.0
2007-04-17 13:50:00,55.29,55.3,55.23,55.24,47600.0,38.9469,38.954,38.9047,38.9117,47600.0
2007-04-17 13:55:00,55.23,55.27,55.23,55.25,59600.0,38.9047,38.9328,38.9047,38.9187,59600.0
2007-04-17 14:00:00,55.25,55.31,55.24,55.28,45200.0,38.9187,38.961,38.9117,38.9399,45200.0
2007-04-17 14:05:00,55.28,55.28,55.22,55.22,49000.0,38.9399,38.9399,38.8976,38.8976,49000.0
2007-04-17 14:10:00,55.22,55.33,55.19,55.3,45000.0,38.8976,38.9751,38.8765,38.954,45000.0
2007-04-17 14:15:00,55.3,55.34,55.27,55.3,40400.0,38.954,38.9821,38.9328,38.954,40400.0
2007-04-17 14:20:00,55.3,55.38,55.3,55.35,30400.0,38.954,39.0103,38.954,38.9892,30400.0
2007-04-17 14:25:00,55.35,55.37,55.32,55.37,19000.0,38.9892,39.0033,38.968,39.0033,19000.0
2007-04-17 14:30:00,55.35,55.38,55.33,55.34,23400.0,38.9892,39.0103,38.9751,38.9821,23400.0
2007-04-17 14:35:00,55.33,55.38,55.31,55.32,24400.0,38.9751,39.0103,38.961,38.968,24400.0
2007-04-17 14:40:00,55.33,55.35,55.3,55.35,53200.0,38.9751,38.9892,38.954,38.9892,53200.0
2007-04-17 14:45:00,55.35,55.4,55.34,55.38,27800.0,38.9892,39.0244,38.9821,39.0103,27800.0
2007-04-17 14:50:00,55.37,55.37,55.34,55.34,22800.0,39.0033,39.0033,38.9821,38.9821,22800.0
2007-04-17 14:55:00,55.33,55.34,55.31,55.32,51000.0,38.9751,38.9821,38.961,38.968,51000.0
2007-04-17 15:00:00,55.32,55.32,55.3,55.31,54800.0,38.968,38.968,38.954,38.961,54800.0
2007-04-17 15:05:00,55.31,55.34,55.3,55.33,96600.0,38.961,38.9821,38.954,38.9751,96600.0
2007-04-17 15:10:00,55.33,55.35,55.31,55.35,78800.0,38.9751,38.9892,38.961,38.9892,78800.0
2007-04-17 15:15:00,55.35,55.35,55.31,55.32,60800.0,38.9892,38.9892,38.961,38.968,60800.0
2007-04-17 15:20:00,55.32,55.4,55.31,55.37,64200.0,38.968,39.0244,38.961,39.0033,64200.0
2007-04-17 15:25:00,55.37,55.44,55.35,55.44,75800.0,39.0033,39.0526,38.9892,39.0526,75800.0
2007-04-17 15:30:00,55.43,55.46,55.4,55.46,61400.0,39.0455,39.0667,39.0244,39.0667,61400.0
2007-04-17 15:35:00,55.46,55.51,55.45,55.49,120800.0,39.0667,39.1019,39.0596,39.0878,120800.0
2007-04-17 15:40:00,55.49,55.5,55.45,55.45,81000.0,39.0878,39.0948,39.0596,39.0596,81000.0
2007-04-17 15:45:00,55.45,55.47,55.4,55.42,105800.0,39.0596,39.0737,39.0244,39.0385,105800.0
2007-04-17 15:50:00,55.42,55.47,55.42,55.46,94600.0,39.0385,39.0737,39.0385,39.0667,94600.0
2007-04-17 15:55:00,55.46,55.57,55.45,55.52,121400.0,39.0667,39.1442,39.0596,39.1089,121400.0
2007-04-18 09:30:00,55.55,55.79,55.52,55.77,101400.0,39.1301,39.2991,39.1089,39.285,101400.0
2007-04-18 09:35:00,55.75,56.0,55.59,55.59,63200.0,39.2709,39.447,39.1582,39.1582,63200.0
2007-04-18 09:40:00,55.59,55.7,55.5,55.65,30200.0,39.1582,39.2357,39.0948,39.2005,30200.0
2007-04-18 09:45:00,55.63,55.65,55.35,55.35,56800.0,39.1864,39.2005,38.9892,38.9892,56800.0
2007-04-18 09:50:00,55.35,55.41,55.25,55.33,118800.0,38.9892,39.0314,38.9187,38.9751,118800.0
2007-04-18 09:55:00,55.33,55.5,55.32,55.5,85200.0,38.9751,39.0948,38.968,39.0948,85200.0
2007-04-18 10:00:00,55.47,55.51,55.43,55.43,68200.0,39.0737,39.1019,39.0455,39.0455,68200.0
2007-04-18 10:05:00,55.43,55.45,55.35,55.45,95200.0,39.0455,39.0596,38.9892,39.0596,95200.0
2007-04-18 10:10:00,55.44,55.46,55.35,55.41,77000.0,39.0526,39.0667,38.9892,39.0314,77000.0
2007-04-18 10:15:00,55.4,55.63,55.4,55.57,51200.0,39.0244,39.1864,39.0244,39.1442,51200.0
2007-04-18 10:20:00,55.57,55.59,55.49,55.52,61600.0,39.1442,39.1582,39.0878,39.1089,61600.0
2007-04-18 10:25:00,55.51,55.52,55.48,55.48,46600.0,39.1019,39.1089,39.0808,39.0808,46600.0
2007-04-18 10:30:00,55.48,55.51,55.37,55.37,49800.0,39.0808,39.1019,39.0033,39.0033,49800.0
2007-04-18 10:35:00,55.36,55.4,55.35,55.4,38800.0,38.9962,39.0244,38.9892,39.0244,38800.0
2007-04-18 10:40:00,55.4,55.48,55.4,55.44,28800.0,39.0244,39.0808,39.0244,39.0526,28800.0
2007-04-18 10:45:00,55.46,55.52,55.45,55.47,25400.0,39.0667,39.1089,39.0596,39.0737,25400.0
2007-04-18 10:50:00,55.47,55.51,55.47,55.47,27400.0,39.0737,39.1019,39.0737,39.0737,27400.0
2007-04-18 10:55:00,55.47,55.51,55.46,55.49,42800.0,39.0737,39.1019,39.0667,39.0878,42800.0
2007-04-18 11:00:00,55.5,55.54,55.44,55.47,88200.0,39.0948,39.123,39.0526,39.0737,88200.0
2007-04-18 11:05:00,55.47,55.54,55.47,55.51,31000.0,39.0737,39.123,39.0737,39.1019,31000.0
2007-04-18 11:10:00,55.51,55.69,55.51,55.68,40800.0,39.1019,39.2287,39.1019,39.2216,40800.0
2007-04-18 11:15:00,55.68,55.77,55.65,55.77,117800.0,39.2216,39.285,39.2005,39.285,117800.0
2007-04-18 11:20:00,55.77,55.77,55.72,55.75,36400.0,39.285,39.285,39.2498,39.2709,36400.0
2007-04-18 11:25:00,55.74,55.79,55.73,55.74,54400.0,39.2639,39.2991,39.2569,39.2639,54400.0
2007-04-18 11:30:00,55.74,55.75,55.63,55.63,25200.0,39.2639,39.2709,39.1864,39.1864,25200.0
2007-04-18 11:35:00,55.63,55.7,55.6,55.66,34600.0,39.1864,39.2357,39.1653,39.2075,34600.0
2007-04-18 11:40:00,55.66,55.66,55.61,55.66,23800.0,39.2075,39.2075,39.1723,39.2075,23800.0
2007-04-18 11:45:00,55.66,55.66,55.63,55.64,24800.0,39.2075,39.2075,39.1864,39.1935,24800.0
2007-04-18 11:50:00,55.65,55.65,55.63,55.63,21600.0,39.2005,39.2005,39.1864,39.1864,21600.0
2007-04-18 11:55:00,55.64,55.73,55.63,55.73,46000.0,39.1935,39.2569,39.1864,39.2569,46000.0
2007-04-18 12:00:00,55.72,55.79,55.72,55.76,44000.0,39.2498,39.2991,39.2498,39.278,44000.0
2007-04-18 12:05:00,55.77,55.94,55.77,55.91,92600.0,39.285,39.4048,39.285,39.3837,92600.0
2007-04-18 12:10:00,55.91,55.95,55.9,55.95,52000.0,39.3837,39.4118,39.3766,39.4118,52000.0
2007-04-18 12:15:00,55.95,55.98,55.95,55.98,77200.0,39.4118,39.433,39.4118,39.433,77200.0
2007-04-18 12:20:00,55.98,56.12,55.98,56.1,110000.0,39.433,39.5316,39.433,39.5175,110000.0
2007-04-18 12:25:00,56.1,56.19,56.1,56.14,81000.0,39.5175,39.5809,39.5175,39.5457,81000.0
2007-04-18 12:30:00,56.14,56.23,56.14,56.2,53600.0,39.5457,39.6091,39.5457,39.5879,53600.0
2007-04-18 12:35:00,56.2,56.23,56.13,56.15,38200.0,39.5879,39.6091,39.5386,39.5527,38200.0
2007-04-18 12:40:00,56.13,56.13,56.06,56.06,35400.0,39.5386,39.5386,39.4893,39.4893,35400.0
2007-04-18 12:45:00,56.05,56.05,55.92,55.92,13000.0,39.4823,39.4823,39.3907,39.3907,13000.0
2007-04-18 12:50:00,55.94,55.96,55.92,55.93,51600.0,39.4048,39.4189,39.3907,39.3977,51600.0
2007-04-18 12:55:00,55.93,55.95,55.92,55.95,34000.0,39.3977,39.4118,39.3907,39.4118,34000.0
2007-04-18 13:00:00,55.94,55.98,55.93,55.95,23000.0,39.4048,39.433,39.3977,39.4118,23000.0
2007-04-18 13:05:00,55.96,55.96,55.86,55.91,57600.0,39.4189,39.4189,39.3484,39.3837,57600.0
2007-04-18 13:10:00,55.91,56.09,55.9,56.08,58600.0,39.3837,39.5104,39.3766,39.5034,58600.0
2007-04-18 13:15:00,56.06,56.12,56.04,56.1,31200.0,39.4893,39.5316,39.4752,39.5175,31200.0
2007-04-18 13:20:00,56.09,56.2,56.09,56.15,56400.0,39.5104,39.5879,39.5104,39.5527,56400.0
2007-04-18 13:25:00,56.14,56.14,56.08,56.09,20400.0,39.5457,39.5457,39.5034,39.5104,20400.0
2007-04-18 13:30:00,56.09,56.14,56.06,56.08,42200.0,39.5104,39.5457,39.4893,39.5034,42200.0
2007-04-18 13:35:00,56.08,56.12,56.04,56.08,37000.0,39.5034,39.5316,39.4752,39.5034,37000.0
2007-04-18 13:40:00,56.08,56.16,56.07,56.16,35200.0,39.5034,39.5598,39.4964,39.5598,35200.0
2007-04-18 13:45:00,56.17,56.19,56.13,56.19,44400.0,39.5668,39.5809,39.5386,39.5809,44400.0
2007-04-18 13:50:00,56.19,56.2,56.1,56.1,34800.0,39.5809,39.5879,39.5175,39.5175,34800.0
2007-04-18 13:55:00,56.12,56.13,56.08,56.1,25800.0,39.5316,39.5386,39.5034,39.5175,25800.0
2007-04-18 14:00:00,56.1,56.16,56.08,56.12,67200.0,39.5175,39.5598,39.5034,39.5316,67200.0
2007-04-18 14:05:00,56.13,56.14,56.12,56.13,39200.0,39.5386,39.5457,39.5316,39.5386,39200.0
2007-04-18 14:10:00,56.13,56.16,56.12,56.13,39200.0,39.5386,39.5598,39.5316,39.5386,39200.0
2007-04-18 14:15:00,56.13,56.15,56.11,56.13,48200.0,39.5386,39.5527,39.5245,39.5386,48200.0
2007-04-18 14:20:00,56.13,56.14,56.09,56.1,38400.0,39.5386,39.5457,39.5104,39.5175,38400.0
2007-04-18 14:25:00,56.11,56.15,56.08,56.08,33800.0,39.5245,39.5527,39.5034,39.5034,33800.0
2007-04-18 14:30:00,56.08,56.12,56.08,56.12,43200.0,39.5034,39.5316,39.5034,39.5316,43200.0
2007-04-18 14:35:00,56.12,56.16,56.11,56.13,44200.0,39.5316,39.5598,39.5245,39.5386,44200.0
2007-04-18 14:40:00,56.15,56.16,56.12,56.13,44800.0,39.5527,39.5598,39.5316,39.5386,44800.0
2007-04-18 14:45:00,56.13,56.13,55.98,55.99,96200.0,39.5386,39.5386,39.433,39.44,96200.0
2007-04-18 14:50:00,55.99,56.0,55.98,56.0,44400.0,39.44,39.447,39.433,39.447,44400.0
2007-04-18 14:55:00,56.0,56.04,55.99,55.99,67400.0,39.447,39.4752,39.44,39.44,67400.0
2007-04-18 15:00:00,55.98,56.02,55.98,55.98,46000.0,39.433,39.4611,39.433,39.433,46000.0
2007-04-18 15:05:00,55.98,56.05,55.98,56.04,72200.0,39.433,39.4823,39.433,39.4752,72200.0
2007-04-18 15:10:00,56.05,56.06,55.99,56.03,64400.0,39.4823,39.4893,39.44,39.4682,64400.0
2007-04-18 15:15:00,56.03,56.07,56.02,56.06,41800.0,39.4682,39.4964,39.4611,39.4893,41800.0
2007-04-18 15:20:00,56.06,56.12,56.06,56.1,59800.0,39.4893,39.5316,39.4893,39.5175,59800.0
2007-04-18 15:25:00,56.1,56.2,56.1,56.18,65200.0,39.5175,39.5879,39.5175,39.5738,65200.0
2007-04-18 15:30:00,56.18,56.19,56.13,56.16,87200.0,39.5738,39.5809,39.5386,39.5598,87200.0
2007-04-18 15:35:00,56.14,56.17,56.12,56.15,82800.0,39.5457,39.5668,39.5316,39.5527,82800.0
2007-04-18 15:40:00,56.15,56.17,56.06,56.07,68600.0,39.5527,39.5668,39.4893,39.4964,68600.0
2007-04-18 15:45:00,56.07,56.07,55.99,55.99,52800.0,39.4964,39.4964,39.44,39.44,52800.0
2007-04-18 15:50:00,55.99,55.99,55.87,55.87,75000.0,39.44,39.44,39.3555,39.3555,75000.0
2007-04-18 15:55:00,55.87,55.87,55.79,55.79,90400.0,39.3555,39.3555,39.2991,39.2991,90400.0
2007-04-19 09:30:00,55.79,55.79,55.13,55.26,92200.0,39.2991,39.2991,38.8342,38.9258,92200.0
2007-04-19 09:35:00,55.26,55.29,55.13,55.29,57400.0,38.9258,38.9469,38.8342,38.9469,57400.0
2007-04-19 09:40:00,55.28,55.38,55.28,55.38,69200.0,38.9399,39.0103,38.9399,39.0103,69200.0
2007-04-19 09:45:00,55.37,55.75,55.37,55.72,57600.0,39.0033,39.2709,39.0033,39.2498,57600.0
2007-04-19 09:50:00,55.72,55.81,55.52,55.77,100000.0,39.2498,39.3132,39.1089,39.285,100000.0
2007-04-19 09:55:00,55.77,55.9,55.7,55.88,34600.0,39.285,39.3766,39.2357,39.3625,34600.0
2007-04-19 10:00:00,55.88,55.97,55.76,55.95,46600.0,39.3625,39.4259,39.278,39.4118,46600.0
2007-04-19 10:05:00,55.95,56.11,55.93,56.04,45800.0,39.4118,39.5245,39.3977,39.4752,45800.0
2007-04-19 10:10:00,56.04,56.05,55.85,55.85,43600.0,39.4752,39.4823,39.3414,39.3414,43600.0
2007-04-19 10:15:00,55.88,55.88,55.83,55.87,20200.0,39.3625,39.3625,39.3273,39.3555,20200.0
2007-04-19 10:20:00,55.88,56.04,55.88,55.99,51400.0,39.3625,39.4752,39.3625,39.44,51400.0
2007-04-19 10:25:00,56.01,56.06,55.92,55.95,45000.0,39.4541,39.4893,39.3907,39.4118,45000.0
2007-04-19 10:30:00,55.95,55.95,55.77,55.77,18800.0,39.4118,39.4118,39.285,39.285,18800.0
2007-04-19 10:35:00,55.78,55.79,55.74,55.77,31400.0,39.2921,39.2991,39.2639,39.285,31400.0
2007-04-19 10:40:00,55.74,55.75,55.55,55.56,55000.0,39.2639,39.2709,39.1301,39.1371,55000.0
2007-04-19 10:45:00,55.56,55.59,55.47,55.48,32000.0,39.1371,39.1582,39.0737,39.0808,32000.0
2007-04-19 10:50:00,55.46,55.52,55.43,55.47,22800.0,39.0667,39.1089,39.0455,39.0737,22800.0
2007-04-19 10:55:00,55.48,55.49,55.43,55.46,23800.0,39.0808,39.0878,39.0455,39.0667,23800.0
2007-04-19 11:00:00,55.46,55.46,55.29,55.3,67600.0,39.0667,39.0667,38.9469,38.954,67600.0
2007-04-19 11:05:00,55.31,55.32,55.2,55.22,47400.0,38.961,38.968,38.8835,38.8976,47400.0
2007-04-19 11:10:00,55.22,55.24,55.14,55.24,81000.0,38.8976,38.9117,38.8413,38.9117,81000.0
2007-04-19 11:15:00,55.24,55.4,55.24,55.28,41200.0,38.9117,39.0244,38.9117,38.9399,41200.0
2007-04-19 11:20:00,55.28,55.28,55.23,55.23,14600.0,38.9399,38.9399,38.9047,38.9047,14600.0
2007-04-19 11:25:00,55.23,55.26,55.13,55.17,27200.0,38.9047,38.9258,38.8342,38.8624,27200.0
2007-04-19 11:30:00,55.15,55.23,55.13,55.22,33800.0,38.8483,38.9047,38.8342,38.8976,33800.0
2007-04-19 11:35:00,55.23,55.34,55.23,55.33,33000.0,38.9047,38.9821,38.9047,38.9751,33000.0
2007-04-19 11:40:00,55.34,55.54,55.34,55.51,47800.0,38.9821,39.123,38.9821,39.1019,47800.0
2007-04-19 11:45:00,55.53,55.64,55.51,55.52,44600.0,39.116,39.1935,39.1019,39.1089,44600.0
2007-04-19 11:50:00,55.52,55.75,55.52,55.7,76800.0,39.1089,39.2709,39.1089,39.2357,76800.0
2007-04-19 11:55:00,55.7,55.7,55.65,55.68,13600.0,39.2357,39.2357,39.2005,39.2216,13600.0
2007-04-19 12:00:00,55.66,55.68,55.6,55.6,18600.0,39.2075,39.2216,39.1653,39.1653,18600.0
2007-04-19 12:05:00,55.6,55.62,55.58,55.58,11400.0,39.1653,39.1794,39.1512,39.1512,11400.0
2007-04-19 12:10:00,55.58,55.66,55.51,55.66,26600.0,39.1512,39.2075,39.1019,39.2075,26600.0
2007-04-19 12:15:00,55.68,55.87,55.68,55.81,28800.0,39.2216,39.3555,39.2216,39.3132,28800.0
2007-04-19 12:20:00,55.81,55.88,55.77,55.85,35800.0,39.3132,39.3625,39.285,39.3414,35800.0
2007-04-19 12:25:00,55.85,55.85,55.78,55.81,21800.0,39.3414,39.3414,39.2921,39.3132,21800.0
2007-04-19 12:30:00,55.81,55.81,55.7,55.7,24000.0,39.3132,39.3132,39.2357,39.2357,24000.0
2007-04-19 12:35:00,55.69,55.69,55.65,55.65,6800.0,39.2287,39.2287,39.2005,39.2005,6800.0
2007-04-19 12:40:00,55.65,55.75,55.65,55.67,50600.0,39.2005,39.2709,39.2005,39.2146,50600.0
2007-04-19 12:45:00,55.66,55.7,55.66,55.68,11400.0,39.2075,39.2357,39.2075,39.2216,11400.0
2007-04-19 12:50:00,55.69,55.71,55.69,55.7,12400.0,39.2287,39.2428,39.2287,39.2357,12400.0
2007-04-19 12:55:00,55.69,55.74,55.67,55.68,14600.0,39.2287,39.2639,39.2146,39.2216,14600.0
2007-04-19 13:00:00,55.68,55.77,55.68,55.76,19400.0,39.2216,39.285,39.2216,39.278,19400.0
2007-04-19 13:05:00,55.77,55.78,55.76,55.77,16200.0,39.285,39.2921,39.278,39.285,16200.0
2007-04-19 13:10:00,55.77,55.81,55.77,55.81,19200.0,39.285,39.3132,39.285,39.3132,19200.0
2007-04-19 13:15:00,55.81,55.83,55.8,55.8,22200.0,39.3132,39.3273,39.3062,39.3062,22200.0
2007-04-19 13:20:00,55.82,55.84,55.8,55.8,19200.0,39.3203,39.3343,39.3062,39.3062,19200.0
2007-04-19 13:25:00,55.8,55.82,55.76,55.76,16200.0,39.3062,39.3203,39.278,39.278,16200.0
2007-04-19 13:30:00,55.76,55.76,55.68,55.68,13600.0,39.278,39.278,39.2216,39.2216,13600.0
2007-04-19 13:35:00,55.68,55.68,55.59,55.59,33800.0,39.2216,39.2216,39.1582,39.1582,33800.0
2007-04-19 13:40:00,55.58,55.59,55.52,55.55,21200.0,39.1512,39.1582,39.1089,39.1301,21200.0
2007-04-19 13:45:00,55.56,55.59,55.55,55.58,6800.0,39.1371,39.1582,39.1301,39.1512,6800.0
2007-04-19 13:50:00,55.58,55.68,55.58,55.67,15800.0,39.1512,39.2216,39.1512,39.2146,15800.0
2007-04-19 13:55:00,55.67,55.68,55.66,55.67,16400.0,39.2146,39.2216,39.2075,39.2146,16400.0
2007-04-19 14:00:00,55.67,55.67,55.65,55.65,22800.0,39.2146,39.2146,39.2005,39.2005,22800.0
2007-04-19 14:05:00,55.66,55.69,55.66,55.67,14400.0,39.2075,39.2287,39.2075,39.2146,14400.0
2007-04-19 14:10:00,55.66,55.66,55.61,55.62,16000.0,39.2075,39.2075,39.1723,39.1794,16000.0
2007-04-19 14:15:00,55.61,55.61,55.5,55.54,39400.0,39.1723,39.1723,39.0948,39.123,39400.0
2007-04-19 14:20:00,55.52,55.52,55.37,55.37,40400.0,39.1089,39.1089,39.0033,39.0033,40400.0
2007-04-19 14:25:00,55.37,55.42,55.37,55.42,34400.0,39.0033,39.0385,39.0033,39.0385,34400.0
2007-04-19 14:30:00,55.42,55.43,55.32,55.35,41000.0,39.0385,39.0455,38.968,38.9892,41000.0
2007-04-19 14:35:00,55.35,55.43,55.35,55.41,19600.0,38.9892,39.0455,38.9892,39.0314,19600.0
2007-04-19 14:40:00,55.41,55.56,55.41,55.56,26400.0,39.0314,39.1371,39.0314,39.1371,26400.0
2007-04-19 14:45:00,55.56,55.57,55.51,55.55,23600.0,39.1371,39.1442,39.1019,39.1301,23600.0
2007-04-19 14:50:00,55.55,55.55,55.52,55.52,19600.0,39.1301,39.1301,39.1089,39.1089,19600.0
2007-04-19 14:55:00,55.52,55.52,55.43,55.43,23000.0,39.1089,39.1089,39.0455,39.0455,23000.0
2007-04-19 15:00:00,55.43,55.43,55.36,55.37,38200.0,39.0455,39.0455,38.9962,39.0033,38200.0
2007-04-19 15:05:00,55.37,55.41,55.32,55.41,49000.0,39.0033,39.0314,38.968,39.0314,49000.0
2007-04-19 15:10:00,55.42,55.47,55.37,55.4,35000.0,39.0385,39.0737,39.0033,39.0244,35000.0
2007-04-19 15:15:00,55.38,55.44,55.38,55.42,33200.0,39.0103,39.0526,39.0103,39.0385,33200.0
2007-04-19 15:20:00,55.43,55.43,55.38,55.41,28200.0,39.0455,39.0455,39.0103,39.0314,28200.0
2007-04-19 15:25:00,55.41,55.44,55.38,55.44,29600.0,39.0314,39.0526,39.0103,39.0526,29600.0
2007-04-19 15:30:00,55.45,55.48,55.36,55.36,28400.0,39.0596,39.0808,38.9962,38.9962,28400.0
2007-04-19 15:35:00,55.36,55.39,55.31,55.38,68200.0,38.9962,39.0174,38.961,39.0103,68200.0
2007-04-19 15:40:00,55.37,55.38,55.32,55.38,40200.0,39.0033,39.0103,38.968,39.0103,40200.0
2007-04-19 15:45:00,55.39,55.4,55.35,55.4,37600.0,39.0174,39.0244,38.9892,39.0244,37600.0
2007-04-19 15:50:00,55.4,55.41,55.32,55.32,73200.0,39.0244,39.0314,38.968,38.968,73200.0
2007-04-19 15:55:00,55.32,55.33,55.23,55.33,148000.0,38.968,38.9751,38.9047,38.9751,148000.0
2007-04-20 09:30:00,56.51,56.78,56.51,56.57,7600.0,39.8063,39.9965,39.8063,39.8486,7600.0
2007-04-20 09:35:00,56.34,56.49,56.05,56.17,749800.0,39.6865,39.7922,39.4823,39.5668,749800.0
2007-04-20 09:40:00,56.17,56.27,56.1,56.22,134200.0,39.5668,39.6372,39.5175,39.602,134200.0
2007-04-20 09:45:00,56.21,56.25,56.09,56.23,167600.0,39.595,39.6232,39.5104,39.6091,167600.0
2007-04-20 09:50:00,56.23,56.27,56.04,56.14,92800.0,39.6091,39.6372,39.4752,39.5457,92800.0
2007-04-20 09:55:00,56.13,56.31,56.12,56.3,113800.0,39.5386,39.6654,39.5316,39.6584,113800.0
2007-04-20 10:00:00,56.28,56.38,56.27,56.38,64800.0,39.6443,39.7147,39.6372,39.7147,64800.0
2007-04-20 10:05:00,56.36,56.44,56.32,56.43,104600.0,39.7006,39.757,39.6725,39.7499,104600.0
2007-04-20 10:10:00,56.44,56.48,56.35,56.45,53800.0,39.757,39.7852,39.6936,39.764,53800.0
2007-04-20 10:15:00,56.45,56.67,56.45,56.45,165200.0,39.764,39.919,39.764,39.764,165200.0
2007-04-20 10:20:00,56.45,56.47,56.32,56.38,69800.0,39.764,39.7781,39.6725,39.7147,69800.0
2007-04-20 10:25:00,56.38,56.38,56.27,56.32,57800.0,39.7147,39.7147,39.6372,39.6725,57800.0
2007-04-20 10:30:00,56.33,56.33,56.21,56.25,72600.0,39.6795,39.6795,39.595,39.6232,72600.0
2007-04-20 10:35:00,56.25,56.25,56.12,56.13,99200.0,39.6232,39.6232,39.5316,39.5386,99200.0
2007-04-20 10:40:00,56.13,56.13,56.03,56.07,72000.0,39.5386,39.5386,39.4682,39.4964,72000.0
2007-04-20 10:45:00,56.07,56.11,56.05,56.1,53800.0,39.4964,39.5245,39.4823,39.5175,53800.0
2007-04-20 10:50:00,56.1,56.32,56.1,56.29,82000.0,39.5175,39.6725,39.5175,39.6513,82000.0
2007-04-20 10:55:00,56.3,56.3,56.12,56.21,87000.0,39.6584,39.6584,39.5316,39.595,87000.0
2007-04-20 11:00:00,56.21,56.3,56.21,56.27,56200.0,39.595,39.6584,39.595,39.6372,56200.0
2007-04-20 11:05:00,56.27,56.35,56.27,56.31,29000.0,39.6372,39.6936,39.6372,39.6654,29000.0
2007-04-20 11:10:00,56.3,56.31,56.2,56.2,208000.0,39.6584,39.6654,39.5879,39.5879,208000.0
2007-04-20 11:15:00,56.21,56.21,56.09,56.09,45400.0,39.595,39.595,39.5104,39.5104,45400.0
2007-04-20 11:20:00,56.09,56.09,55.96,56.07,49600.0,39.5104,39.5104,39.4189,39.4964,49600.0
2007-04-20 11:25:00,56.05,56.1,55.93,55.96,64600.0,39.4823,39.5175,39.3977,39.4189,64600.0
2007-04-20 11:30:00,55.95,56.11,55.95,56.11,62600.0,39.4118,39.5245,39.4118,39.5245,62600.0
2007-04-20 11:35:00,56.11,56.12,55.99,55.99,25000.0,39.5245,39.5316,39.44,39.44,25000.0
2007-04-20 11:40:00,56.0,56.02,55.93,55.99,41000.0,39.447,39.4611,39.3977,39.44,41000.0
2007-04-20 11:45:00,55.99,56.01,55.97,56.01,14000.0,39.44,39.4541,39.4259,39.4541,14000.0
2007-04-20 11:50:00,56.01,56.04,55.99,56.02,21200.0,39.4541,39.4752,39.44,39.4611,21200.0
2007-04-20 11:55:00,56.02,56.09,56.02,56.07,28600.0,39.4611,39.5104,39.4611,39.4964,28600.0
2007-04-20 12:00:00,56.08,56.08,56.0,56.02,19400.0,39.5034,39.5034,39.447,39.4611,19400.0
2007-04-20 12:05:00,56.02,56.03,55.99,55.99,14200.0,39.4611,39.4682,39.44,39.44,14200.0
2007-04-20 12:10:00,55.99,56.11,55.98,56.1,53800.0,39.44,39.5245,39.433,39.5175,53800.0
2007-04-20 12:15:00,56.11,56.21,56.06,56.2,25800.0,39.5245,39.595,39.4893,39.5879,25800.0
2007-04-20 12:20:00,56.19,56.2,56.09,56.11,43800.0,39.5809,39.5879,39.5104,39.5245,43800.0
2007-04-20 12:25:00,56.1,56.13,56.06,56.08,24000.0,39.5175,39.5386,39.4893,39.5034,24000.0
2007-04-20 12:30:00,56.1,56.12,56.05,56.07,24800.0,39.5175,39.5316,39.4823,39.4964,24800.0
2007-04-20 12:35:00,56.06,56.08,55.88,55.88,35400.0,39.4893,39.5034,39.3625,39.3625,35400.0
2007-04-20 12:40:00,55.88,56.03,55.85,55.99,57200.0,39.3625,39.4682,39.3414,39.44,57200.0
2007-04-20 12:45:00,55.98,56.02,55.98,55.99,11400.0,39.433,39.4611,39.433,39.44,11400.0
2007-04-20 12:50:00,56.01,56.01,55.95,55.96,12600.0,39.4541,39.4541,39.4118,39.4189,12600.0
2007-04-20 12:55:00,55.95,56.0,55.92,55.92,23200.0,39.4118,39.447,39.3907,39.3907,23200.0
2007-04-20 13:00:00,55.93,55.93,55.83,55.85,32400.0,39.3977,39.3977,39.3273,39.3414,32400.0
2007-04-20 13:05:00,55.85,55.85,55.83,55.84,13800.0,39.3414,39.3414,39.3273,39.3343,13800.0
2007-04-20 13:10:00,55.84,55.84,55.76,55.81,38000.0,39.3343,39.3343,39.278,39.3132,38000.0
2007-04-20 13:15:00,55.82,55.9,55.81,55.87,37600.0,39.3203,39.3766,39.3132,39.3555,37600.0
2007-04-20 13:20:00,55.85,55.97,55.85,55.85,55000.0,39.3414,39.4259,39.3414,39.3414,55000.0
2007-04-20 13:25:00,55.84,55.88,55.83,55.88,16400.0,39.3343,39.3625,39.3273,39.3625,16400.0
2007-04-20 13:30:00,55.88,55.97,55.88,55.89,25200.0,39.3625,39.4259,39.3625,39.3696,25200.0
2007-04-20 13:35:00,55.9,55.92,55.9,55.92,3800.0,39.3766,39.3907,39.3766,39.3907,3800.0
2007-04-20 13:40:00,55.9,55.9,55.84,55.9,31600.0,39.3766,39.3766,39.3343,39.3766,31600.0
2007-04-20 13:45:00,55.9,55.93,55.88,55.9,15200.0,39.3766,39.3977,39.3625,39.3766,15200.0
2007-04-20 13:50:00,55.88,55.9,55.88,55.88,7600.0,39.3625,39.3766,39.3625,39.3625,7600.0
2007-04-20 13:55:00,55.88,55.88,55.82,55.82,17400.0,39.3625,39.3625,39.3203,39.3203,17400.0
2007-04-20 14:00:00,55.82,55.88,55.79,55.87,26600.0,39.3203,39.3625,39.2991,39.3555,26600.0
2007-04-20 14:05:00,55.88,55.92,55.82,55.85,33200.0,39.3625,39.3907,39.3203,39.3414,33200.0
2007-04-20 14:10:00,55.84,55.86,55.8,55.81,41600.0,39.3343,39.3484,39.3062,39.3132,41600.0
2007-04-20 14:15:00,55.81,55.92,55.81,55.92,17200.0,39.3132,39.3907,39.3132,39.3907,17200.0
2007-04-20 14:20:00,55.92,55.92,55.85,55.88,18800.0,39.3907,39.3907,39.3414,39.3625,18800.0
2007-04-20 14:25:00,55.88,55.91,55.88,55.9,16000.0,39.3625,39.3837,39.3625,39.3766,16000.0
2007-04-20 14:30:00,55.88,56.02,55.88,56.02,55800.0,39.3625,39.4611,39.3625,39.4611,55800.0
2007-04-20 14:35:00,56.02,56.04,56.0,56.0,27800.0,39.4611,39.4752,39.447,39.447,27800.0
2007-04-20 14:40:00,56.0,56.01,55.9,55.9,16000.0,39.447,39.4541,39.3766,39.3766,16000.0
2007-04-20 14:45:00,55.89,55.95,55.88,55.94,23200.0,39.3696,39.4118,39.3625,39.4048,23200.0
2007-04-20 14:50:00,55.92,55.94,55.9,55.91,21600.0,39.3907,39.4048,39.3766,39.3837,21600.0
2007-04-20 14:55:00,55.91,55.93,55.88,55.93,26000.0,39.3837,39.3977,39.3625,39.3977,26000.0
2007-04-20 15:00:00,55.93,55.94,55.85,55.88,21000.0,39.3977,39.4048,39.3414,39.3625,21000.0
2007-04-20 15:05:00,55.88,55.91,55.87,55.9,38000.0,39.3625,39.3837,39.3555,39.3766,38000.0
2007-04-20 15:10:00,55.91,55.98,55.9,55.92,48600.0,39.3837,39.433,39.3766,39.3907,48600.0
2007-04-20 15:15:00,55.93,55.93,55.82,55.82,56000.0,39.3977,39.3977,39.3203,39.3203,56000.0
2007-04-20 15:20:00,55.82,55.94,55.82,55.93,65200.0,39.3203,39.4048,39.3203,39.3977,65200.0
2007-04-20 15:25:00,55.93,55.94,55.85,55.85,24400.0,39.3977,39.4048,39.3414,39.3414,24400.0
2007-04-20 15:30:00,55.85,55.91,55.84,55.87,48200.0,39.3414,39.3837,39.3343,39.3555,48200.0
2007-04-20 15:35:00,55.87,55.87,55.83,55.86,34600.0,39.3555,39.3555,39.3273,39.3484,34600.0
2007-04-20 15:40:00,55.86,55.88,55.83,55.83,50200.0,39.3484,39.3625,39.3273,39.3273,50200.0
2007-04-20 15:45:00,55.84,55.84,55.77,55.79,76800.0,39.3343,39.3343,39.285,39.2991,76800.0
2007-04-20 15:50:00,55.79,55.79,55.77,55.77,73000.0,39.2991,39.2991,39.285,39.285,73000.0
2007-04-20 15:55:00,55.77,55.77,55.71,55.73,243600.0,39.285,39.285,39.2428,39.2569,243600.0
2007-04-23 09:30:00,56.42,57.0,56.4,56.69,165600.0,39.7429,40.1515,39.7288,39.9331,165600.0
2007-04-23 09:35:00,56.69,57.13,56.65,57.13,182200.0,39.9331,40.243,39.9049,40.243,182200.0
2007-04-23 09:40:00,57.1,57.36,57.1,57.21,126800.0,40.2219,40.405,40.2219,40.2994,126800.0
2007-04-23 09:45:00,57.21,57.25,57.09,57.24,45000.0,40.2994,40.3276,40.2149,40.3205,45000.0
2007-04-23 09:50:00,57.24,57.38,57.21,57.31,74800.0,40.3205,40.4191,40.2994,40.3698,74800.0
2007-04-23 09:55:00,57.31,57.37,57.27,57.31,119400.0,40.3698,40.4121,40.3417,40.3698,119400.0
2007-04-23 10:00:00,57.3,57.32,57.13,57.17,103800.0,40.3628,40.3769,40.243,40.2712,103800.0
2007-04-23 10:05:00,57.16,57.17,57.02,57.05,123200.0,40.2642,40.2712,40.1655,40.1867,123200.0
2007-04-23 10:10:00,57.02,57.15,57.02,57.15,61600.0,40.1655,40.2571,40.1655,40.2571,61600.0
2007-04-23 10:15:00,57.15,57.2,57.09,57.13,52600.0,40.2571,40.2923,40.2149,40.243,52600.0
2007-04-23 10:20:00,57.15,57.2,57.09,57.19,60200.0,40.2571,40.2923,40.2149,40.2853,60200.0
2007-04-23 10:25:00,57.2,57.35,57.2,57.35,74400.0,40.2923,40.398,40.2923,40.398,74400.0
2007-04-23 10:30:00,57.34,57.63,57.34,57.6,202600.0,40.391,40.5952,40.391,40.5741,202600.0
2007-04-23 10:35:00,57.59,57.62,57.48,57.51,107200.0,40.5671,40.5882,40.4896,40.5107,107200.0
2007-04-23 10:40:00,57.51,57.74,57.48,57.74,155400.0,40.5107,40.6727,40.4896,40.6727,155400.0
2007-04-23 10:45:00,57.73,57.84,57.68,57.84,128600.0,40.6657,40.7432,40.6305,40.7432,128600.0
2007-04-23 10:50:00,57.83,57.9,57.65,57.67,76200.0,40.7361,40.7854,40.6093,40.6234,76200.0
2007-04-23 10:55:00,57.65,57.82,57.65,57.8,51000.0,40.6093,40.7291,40.6093,40.715,51000.0
2007-04-23 11:00:00,57.81,57.89,57.81,57.88,68000.0,40.722,40.7784,40.722,40.7713,68000.0
2007-04-23 11:05:00,57.89,57.9,57.7,57.74,79600.0,40.7784,40.7854,40.6445,40.6727,79600.0
2007-04-23 11:10:00,57.74,57.77,57.55,57.56,153600.0,40.6727,40.6939,40.5389,40.5459,153600.0
2007-04-23 11:15:00,57.56,57.56,57.46,57.5,92200.0,40.5459,40.5459,40.4755,40.5037,92200.0
2007-04-23 11:20:00,57.49,57.55,57.41,57.52,76400.0,40.4966,40.5389,40.4403,40.5178,76400.0
2007-04-23 11:25:00,57.53,57.55,57.47,57.48,52000.0,40.5248,40.5389,40.4825,40.4896,52000.0
2007-04-23 11:30:00,57.51,57.51,57.46,57.46,34600.0,40.5107,40.5107,40.4755,40.4755,34600.0
2007-04-23 11:35:00,57.46,57.5,57.41,57.49,69200.0,40.4755,40.5037,40.4403,40.4966,69200.0
2007-04-23 11:40:00,57.48,57.49,57.42,57.44,36200.0,40.4896,40.4966,40.4473,40.4614,36200.0
2007-04-23 11:45:00,57.44,57.46,57.38,57.41,21400.0,40.4614,40.4755,40.4191,40.4403,21400.0
2007-04-23 11:50:00,57.41,57.41,57.38,57.39,19200.0,40.4403,40.4403,40.4191,40.4262,19200.0
2007-04-23 11:55:00,57.39,57.39,57.22,57.27,77200.0,40.4262,40.4262,40.3064,40.3417,77200.0
2007-04-23 12:00:00,57.27,57.32,57.14,57.15,55800.0,40.3417,40.3769,40.2501,40.2571,55800.0
2007-04-23 12:05:00,57.15,57.17,57.06,57.08,48200.0,40.2571,40.2712,40.1937,40.2078,48200.0
2007-04-23 12:10:00,57.08,57.29,57.08,57.22,59800.0,40.2078,40.3557,40.2078,40.3064,59800.0
2007-04-23 12:15:00,57.2,57.2,57.07,57.1,32000.0,40.2923,40.2923,40.2008,40.2219,32000.0
2007-04-23 12:20:00,57.06,57.15,57.06,57.09,27200.0,40.1937,40.2571,40.1937,40.2149,27200.0
2007-04-23 12:25:00,57.08,57.1,57.05,57.07,32000.0,40.2078,40.2219,40.1867,40.2008,32000.0
2007-04-23 12:30:00,57.06,57.11,57.06,57.08,29000.0,40.1937,40.2289,40.1937,40.2078,29000.0
2007-04-23 12:35:00,57.08,57.1,57.02,57.06,36000.0,40.2078,40.2219,40.1655,40.1937,36000.0
2007-04-23 12:40:00,57.03,57.03,56.91,56.95,71600.0,40.1726,40.1726,40.0881,40.1162,71600.0
2007-04-23 12:45:00,56.95,56.98,56.92,56.93,34600.0,40.1162,40.1374,40.0951,40.1022,34600.0
2007-04-23 12:50:00,56.94,56.94,56.81,56.85,90600.0,40.1092,40.1092,40.0176,40.0458,90600.0
2007-04-23 12:55:00,56.85,56.92,56.85,56.9,25800.0,40.0458,40.0951,40.0458,40.081,25800.0
2007-04-23 13:00:00,56.9,56.9,56.83,56.87,29600.0,40.081,40.081,40.0317,40.0599,29600.0
2007-04-23 13:05:00,56.86,56.88,56.84,56.87,27400.0,40.0528,40.0669,40.0388,40.0599,27400.0
2007-04-23 13:10:00,56.89,56.98,56.84,56.97,46400.0,40.074,40.1374,40.0388,40.1303,46400.0
2007-04-23 13:15:00,56.98,57.05,56.97,57.04,29800.0,40.1374,40.1867,40.1303,40.1796,29800.0
2007-04-23 13:20:00,57.05,57.09,57.0,57.02,34000.0,40.1867,40.2149,40.1515,40.1655,34000.0
2007-04-23 13:25:00,57.01,57.01,56.91,56.94,28400.0,40.1585,40.1585,40.0881,40.1092,28400.0
2007-04-23 13:30:00,56.93,56.96,56.88,56.88,30800.0,40.1022,40.1233,40.0669,40.0669,30800.0
2007-04-23 13:35:00,56.88,56.91,56.8,56.8,52200.0,40.0669,40.0881,40.0106,40.0106,52200.0
2007-04-23 13:40:00,56.8,56.8,56.56,56.6,150400.0,40.0106,40.0106,39.8415,39.8697,150400.0
2007-04-23 13:45:00,56.6,56.61,56.46,56.46,85800.0,39.8697,39.8767,39.7711,39.7711,85800.0
2007-04-23 13:50:00,56.48,56.56,56.4,56.42,122600.0,39.7852,39.8415,39.7288,39.7429,122600.0
2007-04-23 13:55:00,56.43,56.45,56.3,56.33,56600.0,39.7499,39.764,39.6584,39.6795,56600.0
2007-04-23 14:00:00,56.32,56.37,56.27,56.32,115000.0,39.6725,39.7077,39.6372,39.6725,115000.0
2007-04-23 14:05:00,56.32,56.46,56.26,56.44,115400.0,39.6725,39.7711,39.6302,39.757,115400.0
2007-04-23 14:10:00,56.46,56.46,56.2,56.21,94000.0,39.7711,39.7711,39.5879,39.595,94000.0
2007-04-23 14:15:00,56.21,56.23,56.13,56.2,148200.0,39.595,39.6091,39.5386,39.5879,148200.0
2007-04-23 14:20:00,56.19,56.26,56.14,56.2,68200.0,39.5809,39.6302,39.5457,39.5879,68200.0
2007-04-23 14:25:00,56.2,56.21,56.15,56.18,57600.0,39.5879,39.595,39.5527,39.5738,57600.0
2007-04-23 14:30:00,56.18,56.24,56.16,56.18,61400.0,39.5738,39.6161,39.5598,39.5738,61400.0
2007-04-23 14:35:00,56.19,56.24,56.15,56.2,96600.0,39.5809,39.6161,39.5527,39.5879,96600.0
2007-04-23 14:40:00,56.21,56.29,56.19,56.29,74800.0,39.595,39.6513,39.5809,39.6513,74800.0
2007-04-23 14:45:00,56.29,56.44,56.29,56.43,116000.0,39.6513,39.757,39.6513,39.7499,116000.0
2007-04-23 14:50:00,56.44,56.49,56.43,56.45,61600.0,39.757,39.7922,39.7499,39.764,61600.0
2007-04-23 14:55:00,56.45,56.6,56.45,56.52,71400.0,39.764,39.8697,39.764,39.8133,71400.0
2007-04-23 15:00:00,56.52,56.52,56.41,56.46,49200.0,39.8133,39.8133,39.7359,39.7711,49200.0
2007-04-23 15:05:00,56.46,56.47,56.4,56.42,71200.0,39.7711,39.7781,39.7288,39.7429,71200.0
2007-04-23 15:10:00,56.42,56.42,56.33,56.33,83200.0,39.7429,39.7429,39.6795,39.6795,83200.0
2007-04-23 15:15:00,56.34,56.37,56.27,56.32,75000.0,39.6865,39.7077,39.6372,39.6725,75000.0
2007-04-23 15:20:00,56.32,56.43,56.32,56.4,39000.0,39.6725,39.7499,39.6725,39.7288,39000.0
2007-04-23 15:25:00,56.4,56.51,56.36,56.5,61600.0,39.7288,39.8063,39.7006,39.7993,61600.0
2007-04-23 15:30:00,56.5,56.54,56.48,56.52,65000.0,39.7993,39.8274,39.7852,39.8133,65000.0
2007-04-23 15:35:00,56.52,56.52,56.42,56.44,105400.0,39.8133,39.8133,39.7429,39.757,105400.0
2007-04-23 15:40:00,56.43,56.43,56.33,56.33,78200.0,39.7499,39.7499,39.6795,39.6795,78200.0
2007-04-23 15:45:00,56.34,56.45,56.34,56.44,138400.0,39.6865,39.764,39.6865,39.757,138400.0
2007-04-23 15:50:00,56.44,56.51,56.43,56.47,134800.0,39.757,39.8063,39.7499,39.7781,134800.0
2007-04-23 15:55:00,56.47,56.47,56.35,56.43,156000.0,39.7781,39.7781,39.6936,39.7499,156000.0
2007-04-24 09:30:00,56.6,56.63,56.51,56.55,38800.0,39.8697,39.8908,39.8063,39.8345,38800.0
2007-04-24 09:35:00,56.58,56.65,56.46,56.46,22400.0,39.8556,39.9049,39.7711,39.7711,22400.0
2007-04-24 09:40:00,56.45,56.85,56.45,56.81,112000.0,39.764,40.0458,39.764,40.0176,112000.0
2007-04-24 09:45:00,56.81,57.19,56.77,57.16,226800.0,40.0176,40.2853,39.9894,40.2642,226800.0
2007-04-24 09:50:00,57.18,57.18,56.91,56.93,78800.0,40.2783,40.2783,40.0881,40.1022,78800.0
2007-04-24 09:55:00,56.93,57.04,56.85,56.95,79400.0,40.1022,40.1796,40.0458,40.1162,79400.0
2007-04-24 10:00:00,56.93,56.93,56.69,56.74,71200.0,40.1022,40.1022,39.9331,39.9683,71200.0
2007-04-24 10:05:00,56.73,56.85,56.55,56.57,81000.0,39.9613,40.0458,39.8345,39.8486,81000.0
2007-04-24 10:10:00,56.58,56.7,56.54,56.63,68800.0,39.8556,39.9401,39.8274,39.8908,68800.0
2007-04-24 10:15:00,56.63,56.74,56.55,56.58,74400.0,39.8908,39.9683,39.8345,39.8556,74400.0
2007-04-24 10:20:00,56.58,56.61,56.38,56.38,60800.0,39.8556,39.8767,39.7147,39.7147,60800.0
2007-04-24 10:25:00,56.37,56.58,56.37,56.53,52600.0,39.7077,39.8556,39.7077,39.8204,52600.0
2007-04-24 10:30:00,56.51,56.51,56.26,56.29,116200.0,39.8063,39.8063,39.6302,39.6513,116200.0
2007-04-24 10:35:00,56.29,56.57,56.27,56.55,65400.0,39.6513,39.8486,39.6372,39.8345,65400.0
2007-04-24 10:40:00,56.54,56.62,56.46,56.6,38400.0,39.8274,39.8838,39.7711,39.8697,38400.0
2007-04-24 10:45:00,56.6,56.62,56.5,56.57,33400.0,39.8697,39.8838,39.7993,39.8486,33400.0
2007-04-24 10:50:00,56.57,56.58,56.41,56.44,23800.0,39.8486,39.8556,39.7359,39.757,23800.0
2007-04-24 10:55:00,56.44,56.44,56.35,56.35,28400.0,39.757,39.757,39.6936,39.6936,28400.0
2007-04-24 11:00:00,56.34,56.42,56.27,56.4,29000.0,39.6865,39.7429,39.6372,39.7288,29000.0
2007-04-24 11:05:00,56.4,56.44,56.37,56.38,33600.0,39.7288,39.757,39.7077,39.7147,33600.0
2007-04-24 11:10:00,56.38,56.5,56.38,56.48,27800.0,39.7147,39.7993,39.7147,39.7852,27800.0
2007-04-24 11:15:00,56.48,56.48,56.4,56.44,37000.0,39.7852,39.7852,39.7288,39.757,37000.0
2007-04-24 11:20:00,56.44,56.48,56.43,56.46,17400.0,39.757,39.7852,39.7499,39.7711,17400.0
2007-04-24 11:25:00,56.46,56.52,56.44,56.47,31000.0,39.7711,39.8133,39.757,39.7781,31000.0
2007-04-24 11:30:00,56.48,56.61,56.48,56.58,57800.0,39.7852,39.8767,39.7852,39.8556,57800.0
2007-04-24 11:35:00,56.58,56.59,56.47,56.47,19200.0,39.8556,39.8627,39.7781,39.7781,19200.0
2007-04-24 11:40:00,56.47,56.56,56.45,56.51,23600.0,39.7781,39.8415,39.764,39.8063,23600.0
2007-04-24 11:45:00,56.51,56.51,56.38,56.38,16800.0,39.8063,39.8063,39.7147,39.7147,16800.0
2007-04-24 11:50:00,56.38,56.45,56.38,56.4,31400.0,39.7147,39.764,39.7147,39.7288,31400.0
2007-04-24 11:55:00,56.38,56.41,56.32,56.32,20600.0,39.7147,39.7359,39.6725,39.6725,20600.0
2007-04-24 12:00:00,56.32,56.39,56.29,56.35,55400.0,39.6725,39.7218,39.6513,39.6936,55400.0
2007-04-24 12:05:00,56.35,56.45,56.35,56.39,29400.0,39.6936,39.764,39.6936,39.7218,29400.0
2007-04-24 12:10:00,56.41,56.41,56.35,56.37,25200.0,39.7359,39.7359,39.6936,39.7077,25200.0
2007-04-24 12:15:00,56.37,56.41,56.34,56.38,34400.0,39.7077,39.7359,39.6865,39.7147,34400.0
2007-04-24 12:20:00,56.38,56.39,56.31,56.32,18200.0,39.7147,39.7218,39.6654,39.6725,18200.0
2007-04-24 12:25:00,56.32,56.4,56.32,56.38,37000.0,39.6725,39.7288,39.6725,39.7147,37000.0
2007-04-24 12:30:00,56.37,56.45,56.35,56.42,29200.0,39.7077,39.764,39.6936,39.7429,29200.0
2007-04-24 12:35:00,56.42,56.42,56.35,56.4,20200.0,39.7429,39.7429,39.6936,39.7288,20200.0
2007-04-24 12:40:00,56.4,56.4,56.3,56.31,38800.0,39.7288,39.7288,39.6584,39.6654,38800.0
2007-04-24 12:45:00,56.31,56.32,56.21,56.22,35000.0,39.6654,39.6725,39.595,39.602,35000.0
2007-04-24 12:50:00,56.22,56.27,56.18,56.24,18000.0,39.602,39.6372,39.5738,39.6161,18000.0
2007-04-24 12:55:00,56.24,56.27,56.2,56.23,13600.0,39.6161,39.6372,39.5879,39.6091,13600.0
2007-04-24 13:00:00,56.23,56.29,56.22,56.23,17800.0,39.6091,39.6513,39.602,39.6091,17800.0
2007-04-24 13:05:00,56.24,56.29,56.2,56.29,22800.0,39.6161,39.6513,39.5879,39.6513,22800.0
2007-04-24 13:10:00,56.29,56.37,56.21,56.23,39600.0,39.6513,39.7077,39.595,39.6091,39600.0
2007-04-24 13:15:00,56.24,56.26,56.13,56.17,37600.0,39.6161,39.6302,39.5386,39.5668,37600.0
2007-04-24 13:20:00,56.17,56.17,56.07,56.1,31400.0,39.5668,39.5668,39.4964,39.5175,31400.0
2007-04-24 13:25:00,56.11,56.11,56.05,56.09,56000.0,39.5245,39.5245,39.4823,39.5104,56000.0
2007-04-24 13:30:00,56.1,56.2,56.09,56.19,51000.0,39.5175,39.5879,39.5104,39.5809,51000.0
2007-04-24 13:35:00,56.18,56.22,56.12,56.2,63400.0,39.5738,39.602,39.5316,39.5879,63400.0
2007-04-24 13:40:00,56.19,56.19,56.09,56.09,46800.0,39.5809,39.5809,39.5104,39.5104,46800.0
2007-04-24 13:45:00,56.1,56.19,56.09,56.15,45000.0,39.5175,39.5809,39.5104,39.5527,45000.0
2007-04-24 13:50:00,56.15,56.19,56.12,56.13,42200.0,39.5527,39.5809,39.5316,39.5386,42200.0
2007-04-24 13:55:00,56.14,56.21,56.14,56.21,14800.0,39.5457,39.595,39.5457,39.595,14800.0
2007-04-24 14:00:00,56.21,56.29,56.21,56.26,39000.0,39.595,39.6513,39.595,39.6302,39000.0
2007-04-24 14:05:00,56.27,56.35,56.27,56.28,45800.0,39.6372,39.6936,39.6372,39.6443,45800.0
2007-04-24 14:10:00,56.28,56.44,56.27,56.43,52400.0,39.6443,39.757,39.6372,39.7499,52400.0
2007-04-24 14:15:00,56.41,56.51,56.34,56.42,55400.0,39.7359,39.8063,39.6865,39.7429,55400.0
2007-04-24 14:20:00,56.44,56.48,56.4,56.4,52000.0,39.757,39.7852,39.7288,39.7288,52000.0
2007-04-24 14:25:00,56.38,56.49,56.38,56.47,27200.0,39.7147,39.7922,39.7147,39.7781,27200.0
2007-04-24 14:30:00,56.49,56.49,56.41,56.42,26000.0,39.7922,39.7922,39.7359,39.7429,26000.0
2007-04-24 14:35:00,56.42,56.48,56.41,56.42,37800.0,39.7429,39.7852,39.7359,39.7429,37800.0
2007-04-24 14:40:00,56.43,56.43,56.31,56.41,40400.0,39.7499,39.7499,39.6654,39.7359,40400.0
2007-04-24 14:45:00,56.41,56.41,56.34,56.4,19200.0,39.7359,39.7359,39.6865,39.7288,19200.0
2007-04-24 14:50:00,56.39,56.43,56.38,56.42,14800.0,39.7218,39.7499,39.7147,39.7429,14800.0
2007-04-24 14:55:00,56.43,56.45,56.41,56.41,18600.0,39.7499,39.764,39.7359,39.7359,18600.0
2007-04-24 15:00:00,56.42,56.47,56.41,56.45,37400.0,39.7429,39.7781,39.7359,39.764,37400.0
2007-04-24 15:05:00,56.45,56.48,56.43,56.48,43600.0,39.764,39.7852,39.7499,39.7852,43600.0
2007-04-24 15:10:00,56.48,56.52,56.44,56.51,39400.0,39.7852,39.8133,39.757,39.8063,39400.0
2007-04-24 15:15:00,56.49,56.52,56.42,56.44,29600.0,39.7922,39.8133,39.7429,39.757,29600.0
2007-04-24 15:20:00,56.45,56.49,56.45,56.48,27000.0,39.764,39.7922,39.764,39.7852,27000.0
2007-04-24 15:25:00,56.48,56.54,56.44,56.45,41400.0,39.7852,39.8274,39.757,39.764,41400.0
2007-04-24 15:30:00,56.45,56.51,56.43,56.49,80400.0,39.764,39.8063,39.7499,39.7922,80400.0
2007-04-24 15:35:00,56.49,56.52,56.46,56.47,46800.0,39.7922,39.8133,39.7711,39.7781,46800.0
2007-04-24 15:40:00,56.45,56.47,56.4,56.46,77800.0,39.764,39.7781,39.7288,39.7711,77800.0
2007-04-24 15:45:00,56.46,56.49,56.42,56.43,63000.0,39.7711,39.7922,39.7429,39.7499,63000.0
2007-04-24 15:50:00,56.43,56.49,56.42,56.48,98400.0,39.7499,39.7922,39.7429,39.7852,98400.0
2007-04-24 15:55:00,56.48,56.5,56.45,56.49,82400.0,39.7852,39.7993,39.764,39.7922,82400.0
2007-04-25 09:30:00,56.91,56.96,56.66,56.86,77400.0,40.0881,40.1233,39.912,40.0528,77400.0
2007-04-25 09:35:00,56.86,56.86,56.36,56.38,78800.0,40.0528,40.0528,39.7006,39.7147,78800.0
2007-04-25 09:40:00,56.38,56.41,56.24,56.24,279800.0,39.7147,39.7359,39.6161,39.6161,279800.0
2007-04-25 09:45:00,56.21,56.24,56.13,56.15,88000.0,39.595,39.6161,39.5386,39.5527,88000.0
2007-04-25 09:50:00,56.15,56.18,56.07,56.13,66400.0,39.5527,39.5738,39.4964,39.5386,66400.0
2007-04-25 09:55:00,56.13,56.16,56.07,56.11,66400.0,39.5386,39.5598,39.4964,39.5245,66400.0
2007-04-25 10:00:00,56.1,56.1,55.92,55.92,98600.0,39.5175,39.5175,39.3907,39.3907,98600.0
2007-04-25 10:05:00,55.92,55.93,55.8,55.84,74600.0,39.3907,39.3977,39.3062,39.3343,74600.0
2007-04-25 10:10:00,55.85,55.87,55.78,55.85,73800.0,39.3414,39.3555,39.2921,39.3414,73800.0
2007-04-25 10:15:00,55.85,55.95,55.74,55.76,79200.0,39.3414,39.4118,39.2639,39.278,79200.0
2007-04-25 10:20:00,55.74,55.89,55.68,55.89,93200.0,39.2639,39.3696,39.2216,39.3696,93200.0
2007-04-25 10:25:00,55.9,55.96,55.85,55.96,62600.0,39.3766,39.4189,39.3414,39.4189,62600.0
2007-04-25 10:30:00,55.95,56.13,55.94,56.09,72800.0,39.4118,39.5386,39.4048,39.5104,72800.0
2007-04-25 10:35:00,56.09,56.19,56.04,56.07,132000.0,39.5104,39.5809,39.4752,39.4964,132000.0
2007-04-25 10:40:00,56.07,56.08,55.99,56.04,60000.0,39.4964,39.5034,39.44,39.4752,60000.0
2007-04-25 10:45:00,56.04,56.1,56.02,56.08,61800.0,39.4752,39.5175,39.4611,39.5034,61800.0
2007-04-25 10:50:00,56.07,56.1,55.92,55.92,53200.0,39.4964,39.5175,39.3907,39.3907,53200.0
2007-04-25 10:55:00,55.91,56.0,55.9,55.97,28600.0,39.3837,39.447,39.3766,39.4259,28600.0
2007-04-25 11:00:00,55.97,56.0,55.97,55.99,41000.0,39.4259,39.447,39.4259,39.44,41000.0
2007-04-25 11:05:00,55.99,56.02,55.97,55.98,86400.0,39.44,39.4611,39.4259,39.433,86400.0
2007-04-25 11:10:00,55.98,56.02,55.96,56.02,47800.0,39.433,39.4611,39.4189,39.4611,47800.0
2007-04-25 11:15:00,56.02,56.02,55.91,55.98,42600.0,39.4611,39.4611,39.3837,39.433,42600.0
2007-04-25 11:20:00,55.98,56.0,55.92,55.97,47800.0,39.433,39.447,39.3907,39.4259,47800.0
2007-04-25 11:25:00,55.97,56.0,55.96,55.97,38600.0,39.4259,39.447,39.4189,39.4259,38600.0
2007-04-25 11:30:00,55.96,56.0,55.96,55.99,19600.0,39.4189,39.447,39.4189,39.44,19600.0
2007-04-25 11:35:00,55.99,55.99,55.96,55.98,38200.0,39.44,39.44,39.4189,39.433,38200.0
2007-04-25 11:40:00,55.99,55.99,55.91,55.96,41600.0,39.44,39.44,39.3837,39.4189,41600.0
2007-04-25 11:45:00,55.96,55.99,55.94,55.98,28800.0,39.4189,39.44,39.4048,39.433,28800.0
2007-04-25 11:50:00,55.99,56.0,55.97,55.99,23200.0,39.44,39.447,39.4259,39.44,23200.0
2007-04-25 11:55:00,55.99,56.17,55.99,56.15,129200.0,39.44,39.5668,39.44,39.5527,129200.0
2007-04-25 12:00:00,56.15,56.18,56.03,56.03,49200.0,39.5527,39.5738,39.4682,39.4682,49200.0
2007-04-25 12:05:00,56.03,56.07,56.02,56.02,45000.0,39.4682,39.4964,39.4611,39.4611,45000.0
2007-04-25 12:10:00,56.04,56.13,56.03,56.13,12600.0,39.4752,39.5386,39.4682,39.5386,12600.0
2007-04-25 12:15:00,56.13,56.17,56.13,56.15,16000.0,39.5386,39.5668,39.5386,39.5527,16000.0
2007-04-25 12:20:00,56.16,56.19,56.1,56.12,25800.0,39.5598,39.5809,39.5175,39.5316,25800.0
2007-04-25 12:25:00,56.13,56.13,56.08,56.09,16000.0,39.5386,39.5386,39.5034,39.5104,16000.0
2007-04-25 12:30:00,56.09,56.1,56.06,56.1,39600.0,39.5104,39.5175,39.4893,39.5175,39600.0
2007-04-25 12:35:00,56.09,56.15,56.03,56.13,70600.0,39.5104,39.5527,39.4682,39.5386,70600.0
2007-04-25 12:40:00,56.16,56.35,56.16,56.33,69400.0,39.5598,39.6936,39.5598,39.6795,69400.0
2007-04-25 12:45:00,56.32,56.32,56.24,56.27,22600.0,39.6725,39.6725,39.6161,39.6372,22600.0
2007-04-25 12:50:00,56.27,56.27,56.21,56.23,30000.0,39.6372,39.6372,39.595,39.6091,30000.0
2007-04-25 12:55:00,56.21,56.22,56.12,56.12,28200.0,39.595,39.602,39.5316,39.5316,28200.0
2007-04-25 13:00:00,56.13,56.14,56.09,56.13,43800.0,39.5386,39.5457,39.5104,39.5386,43800.0
2007-04-25 13:05:00,56.13,56.15,56.11,56.15,12200.0,39.5386,39.5527,39.5245,39.5527,12200.0
2007-04-25 13:10:00,56.15,56.15,56.06,56.1,99000.0,39.5527,39.5527,39.4893,39.5175,99000.0
2007-04-25 13:15:00,56.09,56.21,56.09,56.21,37200.0,39.5104,39.595,39.5104,39.595,37200.0
2007-04-25 13:20:00,56.21,56.34,56.16,56.3,156200.0,39.595,39.6865,39.5598,39.6584,156200.0
2007-04-25 13:25:00,56.3,56.33,56.21,56.21,29600.0,39.6584,39.6795,39.595,39.595,29600.0
2007-04-25 13:30:00,56.21,56.21,56.17,56.18,29800.0,39.595,39.595,39.5668,39.5738,29800.0
2007-04-25 13:35:00,56.19,56.2,56.17,56.17,24800.0,39.5809,39.5879,39.5668,39.5668,24800.0
2007-04-25 13:40:00,56.16,56.17,56.05,56.06,43000.0,39.5598,39.5668,39.4823,39.4893,43000.0
2007-04-25 13:45:00,56.06,56.07,56.01,56.06,38400.0,39.4893,39.4964,39.4541,39.4893,38400.0
2007-04-25 13:50:00,56.05,56.07,56.04,56.05,32800.0,39.4823,39.4964,39.4752,39.4823,32800.0
2007-04-25 13:55:00,56.06,56.16,56.06,56.14,18600.0,39.4893,39.5598,39.4893,39.5457,18600.0
2007-04-25 14:00:00,56.12,56.16,56.11,56.11,53400.0,39.5316,39.5598,39.5245,39.5245,53400.0
2007-04-25 14:05:00,56.12,56.31,56.12,56.29,58000.0,39.5316,39.6654,39.5316,39.6513,58000.0
2007-04-25 14:10:00,56.29,56.38,56.29,56.36,37800.0,39.6513,39.7147,39.6513,39.7006,37800.0
2007-04-25 14:15:00,56.36,56.37,56.29,56.31,20800.0,39.7006,39.7077,39.6513,39.6654,20800.0
2007-04-25 14:20:00,56.31,56.33,56.22,56.23,54200.0,39.6654,39.6795,39.602,39.6091,54200.0
2007-04-25 14:25:00,56.24,56.33,56.24,56.3,30000.0,39.6161,39.6795,39.6161,39.6584,30000.0
2007-04-25 14:30:00,56.3,56.6,56.3,56.52,110200.0,39.6584,39.8697,39.6584,39.8133,110200.0
2007-04-25 14:35:00,56.55,56.55,56.45,56.45,16000.0,39.8345,39.8345,39.764,39.764,16000.0
2007-04-25 14:40:00,56.47,56.55,56.47,56.53,25000.0,39.7781,39.8345,39.7781,39.8204,25000.0
2007-04-25 14:45:00,56.52,56.55,56.51,56.51,12800.0,39.8133,39.8345,39.8063,39.8063,12800.0
2007-04-25 14:50:00,56.5,56.6,56.49,56.57,36000.0,39.7993,39.8697,39.7922,39.8486,36000.0
2007-04-25 14:55:00,56.61,56.62,56.57,56.59,81800.0,39.8767,39.8838,39.8486,39.8627,81800.0
2007-04-25 15:00:00,56.6,56.71,56.6,56.7,61600.0,39.8697,39.9472,39.8697,39.9401,61600.0
2007-04-25 15:05:00,56.7,56.84,56.68,56.77,97400.0,39.9401,40.0388,39.926,39.9894,97400.0
2007-04-25 15:10:00,56.77,56.8,56.74,56.8,83800.0,39.9894,40.0106,39.9683,40.0106,83800.0
2007-04-25 15:15:00,56.78,56.79,56.73,56.75,53000.0,39.9965,40.0035,39.9613,39.9754,53000.0
2007-04-25 15:20:00,56.76,56.76,56.63,56.66,85000.0,39.9824,39.9824,39.8908,39.912,85000.0
2007-04-25 15:25:00,56.66,56.72,56.61,56.72,96200.0,39.912,39.9542,39.8767,39.9542,96200.0
2007-04-25 15:30:00,56.69,56.74,56.67,56.73,46800.0,39.9331,39.9683,39.919,39.9613,46800.0
2007-04-25 15:35:00,56.74,56.8,56.73,56.8,47400.0,39.9683,40.0106,39.9613,40.0106,47400.0
2007-04-25 15:40:00,56.8,56.8,56.69,56.69,45400.0,40.0106,40.0106,39.9331,39.9331,45400.0
2007-04-25 15:45:00,56.69,56.72,56.63,56.71,44200.0,39.9331,39.9542,39.8908,39.9472,44200.0
2007-04-25 15:50:00,56.71,56.77,56.7,56.71,117000.0,39.9472,39.9894,39.9401,39.9472,117000.0
2007-04-25 15:55:00,56.71,56.82,56.7,56.79,182400.0,39.9472,40.0247,39.9401,40.0035,182400.0
2007-04-26 09:30:00,57.13,57.2,56.77,57.11,129000.0,40.243,40.2923,39.9894,40.2289,129000.0
2007-04-26 09:35:00,57.11,57.33,57.09,57.23,157000.0,40.2289,40.3839,40.2149,40.3135,157000.0
2007-04-26 09:40:00,57.23,57.26,57.17,57.23,52600.0,40.3135,40.3346,40.2712,40.3135,52600.0
2007-04-26 09:45:00,57.22,57.46,57.17,57.25,130400.0,40.3064,40.4755,40.2712,40.3276,130400.0
2007-04-26 09:50:00,57.25,57.25,57.0,57.07,74800.0,40.3276,40.3276,40.1515,40.2008,74800.0
2007-04-26 09:55:00,57.07,57.1,56.85,57.08,84000.0,40.2008,40.2219,40.0458,40.2078,84000.0
2007-04-26 10:00:00,57.08,57.17,57.02,57.03,59600.0,40.2078,40.2712,40.1655,40.1726,59600.0
2007-04-26 10:05:00,57.03,57.03,56.9,56.92,76600.0,40.1726,40.1726,40.081,40.0951,76600.0
2007-04-26 10:10:00,56.92,57.04,56.92,56.99,93000.0,40.0951,40.1796,40.0951,40.1444,93000.0
2007-04-26 10:15:00,57.0,57.01,56.92,56.95,32200.0,40.1515,40.1585,40.0951,40.1162,32200.0
2007-04-26 10:20:00,56.95,56.96,56.83,56.9,60400.0,40.1162,40.1233,40.0317,40.081,60400.0
2007-04-26 10:25:00,56.9,56.99,56.88,56.94,26400.0,40.081,40.1444,40.0669,40.1092,26400.0
2007-04-26 10:30:00,56.94,57.04,56.93,57.02,31400.0,40.1092,40.1796,40.1022,40.1655,31400.0
2007-04-26 10:35:00,57.02,57.2,57.02,57.12,59200.0,40.1655,40.2923,40.1655,40.236,59200.0
2007-04-26 10:40:00,57.13,57.24,57.13,57.22,58600.0,40.243,40.3205,40.243,40.3064,58600.0
2007-04-26 10:45:00,57.23,57.29,57.23,57.27,80000.0,40.3135,40.3557,40.3135,40.3417,80000.0
2007-04-26 10:50:00,57.27,57.34,57.21,57.32,72800.0,40.3417,40.391,40.2994,40.3769,72800.0
2007-04-26 10:55:00,57.32,57.45,57.32,57.43,74600.0,40.3769,40.4684,40.3769,40.4544,74600.0
2007-04-26 11:00:00,57.44,57.55,57.36,57.36,121800.0,40.4614,40.5389,40.405,40.405,121800.0
2007-04-26 11:05:00,57.38,57.41,57.33,57.33,29400.0,40.4191,40.4403,40.3839,40.3839,29400.0
2007-04-26 11:10:00,57.33,57.35,57.25,57.26,45600.0,40.3839,40.398,40.3276,40.3346,45600.0
2007-04-26 11:15:00,57.26,57.26,57.13,57.14,36000.0,40.3346,40.3346,40.243,40.2501,36000.0
2007-04-26 11:20:00,57.15,57.15,57.03,57.04,18600.0,40.2571,40.2571,40.1726,40.1796,18600.0
2007-04-26 11:25:00,57.02,57.13,57.02,57.06,19800.0,40.1655,40.243,40.1655,40.1937,19800.0
2007-04-26 11:30:00,57.07,57.08,57.0,57.0,14000.0,40.2008,40.2078,40.1515,40.1515,14000.0
2007-04-26 11:35:00,57.01,57.05,56.99,57.01,23800.0,40.1585,40.1867,40.1444,40.1585,23800.0
2007-04-26 11:40:00,57.01,57.02,56.92,56.98,34400.0,40.1585,40.1655,40.0951,40.1374,34400.0
2007-04-26 11:45:00,56.98,57.01,56.96,56.96,22400.0,40.1374,40.1585,40.1233,40.1233,22400.0
2007-04-26 11:50:00,56.97,56.98,56.83,56.83,46400.0,40.1303,40.1374,40.0317,40.0317,46400.0
2007-04-26 11:55:00,56.83,56.83,56.7,56.71,94800.0,40.0317,40.0317,39.9401,39.9472,94800.0
2007-04-26 12:00:00,56.71,56.83,56.7,56.78,35000.0,39.9472,40.0317,39.9401,39.9965,35000.0
2007-04-26 12:05:00,56.76,56.91,56.76,56.87,20600.0,39.9824,40.0881,39.9824,40.0599,20600.0
2007-04-26 12:10:00,56.88,56.88,56.69,56.76,51600.0,40.0669,40.0669,39.9331,39.9824,51600.0
2007-04-26 12:15:00,56.76,56.8,56.75,56.8,7000.0,39.9824,40.0106,39.9754,40.0106,7000.0
2007-04-26 12:20:00,56.8,56.83,56.79,56.81,16600.0,40.0106,40.0317,40.0035,40.0176,16600.0
2007-04-26 12:25:00,56.82,56.85,56.8,56.84,24800.0,40.0247,40.0458,40.0106,40.0388,24800.0
2007-04-26 12:30:00,56.84,56.9,56.84,56.87,22600.0,40.0388,40.081,40.0388,40.0599,22600.0
2007-04-26 12:35:00,56.87,56.9,56.85,56.9,37600.0,40.0599,40.081,40.0458,40.081,37600.0
2007-04-26 12:40:00,56.9,56.9,56.86,56.89,18400.0,40.081,40.081,40.0528,40.074,18400.0
2007-04-26 12:45:00,56.88,56.88,56.79,56.82,32400.0,40.0669,40.0669,40.0035,40.0247,32400.0
2007-04-26 12:50:00,56.82,56.84,56.77,56.8,26200.0,40.0247,40.0388,39.9894,40.0106,26200.0
2007-04-26 12:55:00,56.79,56.85,56.77,56.83,35600.0,40.0035,40.0458,39.9894,40.0317,35600.0
2007-04-26 13:00:00,56.82,56.85,56.8,56.84,15200.0,40.0247,40.0458,40.0106,40.0388,15200.0
2007-04-26 13:05:00,56.83,56.85,56.77,56.82,18600.0,40.0317,40.0458,39.9894,40.0247,18600.0
2007-04-26 13:10:00,56.82,56.82,56.79,56.79,5200.0,40.0247,40.0247,40.0035,40.0035,5200.0
2007-04-26 13:15:00,56.78,56.79,56.64,56.65,36600.0,39.9965,40.0035,39.8979,39.9049,36600.0
2007-04-26 13:20:00,56.65,56.69,56.55,56.55,63000.0,39.9049,39.9331,39.8345,39.8345,63000.0
2007-04-26 13:25:00,56.65,56.65,56.53,56.54,37400.0,39.9049,39.9049,39.8204,39.8274,37400.0
2007-04-26 13:30:00,56.54,56.57,56.53,56.56,17600.0,39.8274,39.8486,39.8204,39.8415,17600.0
2007-04-26 13:35:00,56.55,56.58,56.44,56.47,50000.0,39.8345,39.8556,39.757,39.7781,50000.0
2007-04-26 13:40:00,56.47,56.52,56.47,56.5,27000.0,39.7781,39.8133,39.7781,39.7993,27000.0
2007-04-26 13:45:00,56.52,56.61,56.52,56.6,20200.0,39.8133,39.8767,39.8133,39.8697,20200.0
2007-04-26 13:50:00,56.6,56.65,56.6,56.62,30000.0,39.8697,39.9049,39.8697,39.8838,30000.0
2007-04-26 13:55:00,56.61,56.63,56.51,56.53,45200.0,39.8767,39.8908,39.8063,39.8204,45200.0
2007-04-26 14:00:00,56.54,56.65,56.53,56.63,70400.0,39.8274,39.9049,39.8204,39.8908,70400.0
2007-04-26 14:05:00,56.64,56.72,56.62,56.72,40200.0,39.8979,39.9542,39.8838,39.9542,40200.0
2007-04-26 14:10:00,56.72,56.75,56.69,56.75,28200.0,39.9542,39.9754,39.9331,39.9754,28200.0
2007-04-26 14:15:00,56.74,56.85,56.74,56.85,29200.0,39.9683,40.0458,39.9683,40.0458,29200.0
2007-04-26 14:20:00,56.84,56.89,56.8,56.83,36600.0,40.0388,40.074,40.0106,40.0317,36600.0
2007-04-26 14:25:00,56.84,56.87,56.84,56.87,31600.0,40.0388,40.0599,40.0388,40.0599,31600.0
2007-04-26 14:30:00,56.87,56.88,56.8,56.8,18200.0,40.0599,40.0669,40.0106,40.0106,18200.0
2007-04-26 14:35:00,56.84,56.88,56.81,56.88,17200.0,40.0388,40.0669,40.0176,40.0669,17200.0
2007-04-26 14:40:00,56.87,56.9,56.8,56.9,28600.0,40.0599,40.081,40.0106,40.081,28600.0
2007-04-26 14:45:00,56.9,56.99,56.89,56.99,17000.0,40.081,40.1444,40.074,40.1444,17000.0
2007-04-26 14:50:00,56.99,56.99,56.9,56.91,33600.0,40.1444,40.1444,40.081,40.0881,33600.0
2007-04-26 14:55:00,56.91,56.94,56.88,56.89,20200.0,40.0881,40.1092,40.0669,40.074,20200.0
2007-04-26 15:00:00,56.89,56.94,56.88,56.91,15600.0,40.074,40.1092,40.0669,40.0881,15600.0
2007-04-26 15:05:00,56.91,56.97,56.88,56.97,14200.0,40.0881,40.1303,40.0669,40.1303,14200.0
2007-04-26 15:10:00,56.98,56.99,56.95,56.96,32200.0,40.1374,40.1444,40.1162,40.1233,32200.0
2007-04-26 15:15:00,56.96,56.96,56.88,56.94,27200.0,40.1233,40.1233,40.0669,40.1092,27200.0
2007-04-26 15:20:00,56.94,56.95,56.86,56.9,35000.0,40.1092,40.1162,40.0528,40.081,35000.0
2007-04-26 15:25:00,56.9,56.92,56.86,56.9,37800.0,40.081,40.0951,40.0528,40.081,37800.0
2007-04-26 15:30:00,56.9,56.93,56.89,56.9,40200.0,40.081,40.1022,40.074,40.081,40200.0
2007-04-26 15:35:00,56.91,56.91,56.83,56.83,26600.0,40.0881,40.0881,40.0317,40.0317,26600.0
2007-04-26 15:40:00,56.84,56.84,56.77,56.79,44200.0,40.0388,40.0388,39.9894,40.0035,44200.0
2007-04-26 15:45:00,56.79,56.82,56.79,56.79,53000.0,40.0035,40.0247,40.0035,40.0035,53000.0
2007-04-26 15:50:00,56.79,56.81,56.7,56.74,71600.0,40.0035,40.0176,39.9401,39.9683,71600.0
2007-04-26 15:55:00,56.75,56.82,56.74,56.77,65200.0,39.9754,40.0247,39.9683,39.9894,65200.0
2007-04-27 09:35:00,56.37,56.49,55.99,56.04,152200.0,39.7077,39.7922,39.44,39.4752,152200.0
2007-04-27 09:40:00,56.03,56.15,55.75,55.95,129000.0,39.4682,39.5527,39.2709,39.4118,129000.0
2007-04-27 09:45:00,55.95,55.99,55.54,55.69,134400.0,39.4118,39.44,39.123,39.2287,134400.0
2007-04-27 09:50:00,55.66,55.86,55.66,55.8,77600.0,39.2075,39.3484,39.2075,39.3062,77600.0
2007-04-27 09:55:00,55.8,55.99,55.77,55.79,152600.0,39.3062,39.44,39.285,39.2991,152600.0
2007-04-27 10:00:00,55.77,55.9,55.77,55.82,123000.0,39.285,39.3766,39.285,39.3203,123000.0
2007-04-27 10:05:00,55.82,55.99,55.82,55.99,135200.0,39.3203,39.44,39.3203,39.44,135200.0
2007-04-27 10:10:00,55.99,56.25,55.98,56.12,173800.0,39.44,39.6232,39.433,39.5316,173800.0
2007-04-27 10:15:00,56.09,56.17,55.99,56.13,65400.0,39.5104,39.5668,39.44,39.5386,65400.0
2007-04-27 10:20:00,56.12,56.33,56.12,56.22,76000.0,39.5316,39.6795,39.5316,39.602,76000.0
2007-04-27 10:25:00,56.22,56.22,56.15,56.2,37400.0,39.602,39.602,39.5527,39.5879,37400.0
2007-04-27 10:30:00,56.2,56.28,56.1,56.24,87200.0,39.5879,39.6443,39.5175,39.6161,87200.0
2007-04-27 10:35:00,56.21,56.23,56.06,56.09,137200.0,39.595,39.6091,39.4893,39.5104,137200.0
2007-04-27 10:40:00,56.1,56.15,56.1,56.12,42800.0,39.5175,39.5527,39.5175,39.5316,42800.0
2007-04-27 10:45:00,56.12,56.12,55.9,56.02,102800.0,39.5316,39.5316,39.3766,39.4611,102800.0
2007-04-27 10:50:00,56.02,56.06,55.96,56.06,40600.0,39.4611,39.4893,39.4189,39.4893,40600.0
2007-04-27 10:55:00,56.06,56.07,55.99,56.0,69600.0,39.4893,39.4964,39.44,39.447,69600.0
2007-04-27 11:00:00,56.01,56.04,55.95,56.02,58400.0,39.4541,39.4752,39.4118,39.4611,58400.0
2007-04-27 11:05:00,56.01,56.1,55.99,56.1,40600.0,39.4541,39.5175,39.44,39.5175,40600.0
2007-04-27 11:10:00,56.09,56.16,56.07,56.08,72000.0,39.5104,39.5598,39.4964,39.5034,72000.0
2007-04-27 11:15:00,56.07,56.1,56.0,56.05,46200.0,39.4964,39.5175,39.447,39.4823,46200.0
2007-04-27 11:20:00,56.06,56.12,56.02,56.02,28400.0,39.4893,39.5316,39.4611,39.4611,28400.0
2007-04-27 11:25:00,56.02,56.04,56.0,56.03,20200.0,39.4611,39.4752,39.447,39.4682,20200.0
2007-04-27 11:30:00,56.04,56.06,55.98,56.05,29200.0,39.4752,39.4893,39.433,39.4823,29200.0
2007-04-27 11:35:00,56.06,56.13,56.06,56.11,31000.0,39.4893,39.5386,39.4893,39.5245,31000.0
2007-04-27 11:40:00,56.11,56.15,56.09,56.1,33600.0,39.5245,39.5527,39.5104,39.5175,33600.0
2007-04-27 11:45:00,56.1,56.13,56.09,56.13,45800.0,39.5175,39.5386,39.5104,39.5386,45800.0
2007-04-27 11:50:00,56.14,56.23,56.13,56.18,51800.0,39.5457,39.6091,39.5386,39.5738,51800.0
2007-04-27 11:55:00,56.18,56.27,56.18,56.23,63200.0,39.5738,39.6372,39.5738,39.6091,63200.0
2007-04-27 12:00:00,56.22,56.22,56.1,56.16,30400.0,39.602,39.602,39.5175,39.5598,30400.0
2007-04-27 12:05:00,56.16,56.16,56.02,56.06,25800.0,39.5598,39.5598,39.4611,39.4893,25800.0
2007-04-27 12:10:00,56.08,56.13,56.07,56.11,14800.0,39.5034,39.5386,39.4964,39.5245,14800.0
2007-04-27 12:15:00,56.11,56.13,56.04,56.12,15600.0,39.5245,39.5386,39.4752,39.5316,15600.0
2007-04-27 12:20:00,56.12,56.14,56.06,56.07,60800.0,39.5316,39.5457,39.4893,39.4964,60800.0
2007-04-27 12:25:00,56.08,56.08,56.03,56.05,65600.0,39.5034,39.5034,39.4682,39.4823,65600.0
2007-04-27 12:30:00,56.05,56.08,56.05,56.05,40600.0,39.4823,39.5034,39.4823,39.4823,40600.0
2007-04-27 12:35:00,56.05,56.05,56.02,56.04,15000.0,39.4823,39.4823,39.4611,39.4752,15000.0
2007-04-27 12:40:00,56.04,56.08,56.04,56.08,62800.0,39.4752,39.5034,39.4752,39.5034,62800.0
2007-04-27 12:45:00,56.08,56.08,56.0,56.0,39400.0,39.5034,39.5034,39.447,39.447,39400.0
2007-04-27 12:50:00,56.0,56.0,55.95,55.95,48600.0,39.447,39.447,39.4118,39.4118,48600.0
2007-04-27 12:55:00,55.95,55.96,55.9,55.92,53000.0,39.4118,39.4189,39.3766,39.3907,53000.0
2007-04-27 13:00:00,55.92,56.05,55.92,56.05,32200.0,39.3907,39.4823,39.3907,39.4823,32200.0
2007-04-27 13:05:00,56.04,56.06,56.01,56.02,17600.0,39.4752,39.4893,39.4541,39.4611,17600.0
2007-04-27 13:10:00,56.02,56.1,56.0,56.1,45400.0,39.4611,39.5175,39.447,39.5175,45400.0
2007-04-27 13:15:00,56.08,56.1,56.06,56.08,66000.0,39.5034,39.5175,39.4893,39.5034,66000.0
2007-04-27 13:20:00,56.11,56.15,56.08,56.1,74000.0,39.5245,39.5527,39.5034,39.5175,74000.0
2007-04-27 13:25:00,56.1,56.14,56.09,56.1,15800.0,39.5175,39.5457,39.5104,39.5175,15800.0
2007-04-27 13:30:00,56.1,56.13,56.08,56.11,55600.0,39.5175,39.5386,39.5034,39.5245,55600.0
2007-04-27 13:35:00,56.12,56.17,56.06,56.09,48400.0,39.5316,39.5668,39.4893,39.5104,48400.0
2007-04-27 13:40:00,56.08,56.13,56.06,56.13,38800.0,39.5034,39.5386,39.4893,39.5386,38800.0
2007-04-27 13:45:00,56.13,56.13,56.04,56.07,27800.0,39.5386,39.5386,39.4752,39.4964,27800.0
2007-04-27 13:50:00,56.08,56.1,56.01,56.07,31000.0,39.5034,39.5175,39.4541,39.4964,31000.0
2007-04-27 13:55:00,56.07,56.09,56.0,56.07,37000.0,39.4964,39.5104,39.447,39.4964,37000.0
2007-04-27 14:00:00,56.07,56.1,56.04,56.07,27800.0,39.4964,39.5175,39.4752,39.4964,27800.0
2007-04-27 14:05:00,56.06,56.09,55.98,56.06,60600.0,39.4893,39.5104,39.433,39.4893,60600.0
2007-04-27 14:10:00,56.08,56.09,56.04,56.08,14000.0,39.5034,39.5104,39.4752,39.5034,14000.0
2007-04-27 14:15:00,56.09,56.13,56.06,56.08,37600.0,39.5104,39.5386,39.4893,39.5034,37600.0
2007-04-27 14:20:00,56.08,56.18,56.08,56.15,35800.0,39.5034,39.5738,39.5034,39.5527,35800.0
2007-04-27 14:25:00,56.15,56.16,56.07,56.11,27000.0,39.5527,39.5598,39.4964,39.5245,27000.0
2007-04-27 14:30:00,56.1,56.13,56.05,56.13,24600.0,39.5175,39.5386,39.4823,39.5386,24600.0
2007-04-27 14:35:00,56.12,56.16,56.11,56.15,9600.0,39.5316,39.5598,39.5245,39.5527,9600.0
2007-04-27 14:40:00,56.15,56.33,56.15,56.24,86400.0,39.5527,39.6795,39.5527,39.6161,86400.0
2007-04-27 14:45:00,56.24,56.28,56.16,56.28,28400.0,39.6161,39.6443,39.5598,39.6443,28400.0
2007-04-27 14:50:00,56.27,56.27,56.2,56.22,23000.0,39.6372,39.6372,39.5879,39.602,23000.0
2007-04-27 14:55:00,56.22,56.26,56.19,56.24,26000.0,39.602,39.6302,39.5809,39.6161,26000.0
2007-04-27 15:00:00,56.24,56.24,56.16,56.21,16600.0,39.6161,39.6161,39.5598,39.595,16600.0
2007-04-27 15:05:00,56.21,56.21,56.07,56.09,57400.0,39.595,39.595,39.4964,39.5104,57400.0
2007-04-27 15:10:00,56.08,56.13,56.08,56.11,26800.0,39.5034,39.5386,39.5034,39.5245,26800.0
2007-04-27 15:15:00,56.1,56.15,56.08,56.12,53000.0,39.5175,39.5527,39.5034,39.5316,53000.0
2007-04-27 15:20:00,56.1,56.11,56.03,56.1,41800.0,39.5175,39.5245,39.4682,39.5175,41800.0
2007-04-27 15:25:00,56.1,56.13,56.05,56.11,40800.0,39.5175,39.5386,39.4823,39.5245,40800.0
2007-04-27 15:30:00,56.1,56.17,56.08,56.13,50200.0,39.5175,39.5668,39.5034,39.5386,50200.0
2007-04-27 15:35:00,56.15,56.18,56.13,56.15,33800.0,39.5527,39.5738,39.5386,39.5527,33800.0
2007-04-27 15:40:00,56.14,56.14,55.96,55.97,60400.0,39.5457,39.5457,39.4189,39.4259,60400.0
2007-04-27 15:45:00,55.96,56.05,55.96,56.04,63600.0,39.4189,39.4823,39.4189,39.4752,63600.0
2007-04-27 15:50:00,56.04,56.08,55.95,56.08,92400.0,39.4752,39.5034,39.4118,39.5034,92400.0
2007-04-27 15:55:00,56.08,56.12,56.03,56.1,87000.0,39.5034,39.5316,39.4682,39.5175,87000.0
2007-04-30 09:30:00,55.99,56.05,55.52,55.52,124000.0,39.44,39.4823,39.1089,39.1089,124000.0
2007-04-30 09:35:00,55.52,55.85,55.49,55.62,60000.0,39.1089,39.3414,39.0878,39.1794,60000.0
2007-04-30 09:40:00,55.61,55.61,55.38,55.39,76600.0,39.1723,39.1723,39.0103,39.0174,76600.0
2007-04-30 09:45:00,55.42,55.54,55.39,55.45,51600.0,39.0385,39.123,39.0174,39.0596,51600.0
2007-04-30 09:50:00,55.46,55.67,55.46,55.62,55600.0,39.0667,39.2146,39.0667,39.1794,55600.0
2007-04-30 09:55:00,55.6,55.65,55.55,55.58,43400.0,39.1653,39.2005,39.1301,39.1512,43400.0
2007-04-30 10:00:00,55.58,55.68,55.57,55.6,53400.0,39.1512,39.2216,39.1442,39.1653,53400.0
2007-04-30 10:05:00,55.59,55.59,55.33,55.38,76400.0,39.1582,39.1582,38.9751,39.0103,76400.0
2007-04-30 10:10:00,55.38,55.39,55.34,55.39,42000.0,39.0103,39.0174,38.9821,39.0174,42000.0
2007-04-30 10:15:00,55.38,55.56,55.35,55.54,43400.0,39.0103,39.1371,38.9892,39.123,43400.0
2007-04-30 10:20:00,55.55,55.56,55.47,55.49,41800.0,39.1301,39.1371,39.0737,39.0878,41800.0
2007-04-30 10:25:00,55.49,55.54,55.46,55.49,65800.0,39.0878,39.123,39.0667,39.0878,65800.0
2007-04-30 10:30:00,55.48,55.48,55.41,55.47,33400.0,39.0808,39.0808,39.0314,39.0737,33400.0
2007-04-30 10:35:00,55.47,55.52,55.44,55.48,55200.0,39.0737,39.1089,39.0526,39.0808,55200.0
2007-04-30 10:40:00,55.48,55.49,55.48,55.49,16200.0,39.0808,39.0878,39.0808,39.0878,16200.0
2007-04-30 10:45:00,55.49,55.5,55.38,55.48,61200.0,39.0878,39.0948,39.0103,39.0808,61200.0
2007-04-30 10:50:00,55.46,55.48,55.41,55.46,28800.0,39.0667,39.0808,39.0314,39.0667,28800.0
2007-04-30 10:55:00,55.47,55.47,55.37,55.4,36800.0,39.0737,39.0737,39.0033,39.0244,36800.0
2007-04-30 11:00:00,55.4,55.43,55.35,55.37,35000.0,39.0244,39.0455,38.9892,39.0033,35000.0
2007-04-30 11:05:00,55.37,55.39,55.34,55.35,27600.0,39.0033,39.0174,38.9821,38.9892,27600.0
2007-04-30 11:10:00,55.35,55.36,55.3,55.3,30200.0,38.9892,38.9962,38.954,38.954,30200.0
2007-04-30 11:15:00,55.3,55.31,55.23,55.25,57400.0,38.954,38.961,38.9047,38.9187,57400.0
2007-04-30 11:20:00,55.25,55.27,55.24,55.27,61800.0,38.9187,38.9328,38.9117,38.9328,61800.0
2007-04-30 11:25:00,55.26,55.32,55.23,55.26,47400.0,38.9258,38.968,38.9047,38.9258,47400.0
2007-04-30 11:30:00,55.27,55.3,55.26,55.29,30400.0,38.9328,38.954,38.9258,38.9469,30400.0
2007-04-30 11:35:00,55.29,55.31,55.27,55.28,39800.0,38.9469,38.961,38.9328,38.9399,39800.0
2007-04-30 11:40:00,55.29,55.34,55.26,55.29,26600.0,38.9469,38.9821,38.9258,38.9469,26600.0
2007-04-30 11:45:00,55.29,55.34,55.28,55.31,26000.0,38.9469,38.9821,38.9399,38.961,26000.0
2007-04-30 11:50:00,55.3,55.4,55.29,55.38,16000.0,38.954,39.0244,38.9469,39.0103,16000.0
2007-04-30 11:55:00,55.38,55.47,55.35,55.45,21200.0,39.0103,39.0737,38.9892,39.0596,21200.0
2007-04-30 12:00:00,55.44,55.45,55.38,55.38,14200.0,39.0526,39.0596,39.0103,39.0103,14200.0
2007-04-30 12:05:00,55.38,55.47,55.38,55.44,16400.0,39.0103,39.0737,39.0103,39.0526,16400.0
2007-04-30 12:10:00,55.44,55.44,55.37,55.37,14000.0,39.0526,39.0526,39.0033,39.0033,14000.0
2007-04-30 12:15:00,55.38,55.45,55.38,55.42,19400.0,39.0103,39.0596,39.0103,39.0385,19400.0
2007-04-30 12:20:00,55.41,55.41,55.38,55.38,16000.0,39.0314,39.0314,39.0103,39.0103,16000.0
2007-04-30 12:25:00,55.38,55.43,55.38,55.41,12800.0,39.0103,39.0455,39.0103,39.0314,12800.0
2007-04-30 12:30:00,55.42,55.49,55.42,55.47,26600.0,39.0385,39.0878,39.0385,39.0737,26600.0
2007-04-30 12:35:00,55.46,55.48,55.41,55.44,25600.0,39.0667,39.0808,39.0314,39.0526,25600.0
2007-04-30 12:40:00,55.44,55.48,55.44,55.47,23000.0,39.0526,39.0808,39.0526,39.0737,23000.0
2007-04-30 12:45:00,55.47,55.6,55.45,55.57,37400.0,39.0737,39.1653,39.0596,39.1442,37400.0
2007-04-30 12:50:00,55.58,55.58,55.49,55.57,26800.0,39.1512,39.1512,39.0878,39.1442,26800.0
2007-04-30 12:55:00,55.58,55.6,55.54,55.54,18600.0,39.1512,39.1653,39.123,39.123,18600.0
2007-04-30 13:00:00,55.53,55.62,55.51,55.6,20800.0,39.116,39.1794,39.1019,39.1653,20800.0
2007-04-30 13:05:00,55.6,55.62,55.57,55.57,15000.0,39.1653,39.1794,39.1442,39.1442,15000.0
2007-04-30 13:10:00,55.57,55.6,55.51,55.59,130200.0,39.1442,39.1653,39.1019,39.1582,130200.0
2007-04-30 13:15:00,55.6,55.65,55.59,55.62,22000.0,39.1653,39.2005,39.1582,39.1794,22000.0
2007-04-30 13:20:00,55.62,55.65,55.6,55.61,16200.0,39.1794,39.2005,39.1653,39.1723,16200.0
2007-04-30 13:25:00,55.61,55.62,55.51,55.55,26200.0,39.1723,39.1794,39.1019,39.1301,26200.0
2007-04-30 13:30:00,55.55,55.6,55.54,55.6,13200.0,39.1301,39.1653,39.123,39.1653,13200.0
2007-04-30 13:35:00,55.6,55.63,55.52,55.54,19400.0,39.1653,39.1864,39.1089,39.123,19400.0
2007-04-30 13:40:00,55.54,55.6,55.52,55.59,18800.0,39.123,39.1653,39.1089,39.1582,18800.0
2007-04-30 13:45:00,55.59,55.73,55.59,55.71,10800.0,39.1582,39.2569,39.1582,39.2428,10800.0
2007-04-30 13:50:00,55.72,55.72,55.55,55.59,18000.0,39.2498,39.2498,39.1301,39.1582,18000.0
2007-04-30 13:55:00,55.58,55.59,55.46,55.51,27000.0,39.1512,39.1582,39.0667,39.1019,27000.0
2007-04-30 14:00:00,55.5,55.55,55.5,55.55,9800.0,39.0948,39.1301,39.0948,39.1301,9800.0
2007-04-30 14:05:00,55.53,55.59,55.52,55.56,23400.0,39.116,39.1582,39.1089,39.1371,23400.0
2007-04-30 14:10:00,55.56,55.57,55.55,55.55,6200.0,39.1371,39.1442,39.1301,39.1301,6200.0
2007-04-30 14:15:00,55.55,55.57,55.51,55.51,15600.0,39.1301,39.1442,39.1019,39.1019,15600.0
2007-04-30 14:20:00,55.52,55.52,55.46,55.51,18800.0,39.1089,39.1089,39.0667,39.1019,18800.0
2007-04-30 14:25:00,55.49,55.49,55.42,55.45,36400.0,39.0878,39.0878,39.0385,39.0596,36400.0
2007-04-30 14:30:00,55.45,55.47,55.42,55.47,31600.0,39.0596,39.0737,39.0385,39.0737,31600.0
2007-04-30 14:35:00,55.46,55.46,55.32,55.32,41800.0,39.0667,39.0667,38.968,38.968,41800.0
2007-04-30 14:40:00,55.33,55.35,55.25,55.27,38000.0,38.9751,38.9892,38.9187,38.9328,38000.0
2007-04-30 14:45:00,55.27,55.29,55.19,55.2,46600.0,38.9328,38.9469,38.8765,38.8835,46600.0
2007-04-30 14:50:00,55.19,55.19,55.1,55.18,72200.0,38.8765,38.8765,38.8131,38.8694,72200.0
2007-04-30 14:55:00,55.18,55.19,55.14,55.18,30000.0,38.8694,38.8765,38.8413,38.8694,30000.0
2007-04-30 15:00:00,55.18,55.26,55.18,55.24,54200.0,38.8694,38.9258,38.8694,38.9117,54200.0
2007-04-30 15:05:00,55.21,55.24,55.16,55.18,43600.0,38.8906,38.9117,38.8553,38.8694,43600.0
2007-04-30 15:10:00,55.18,55.19,55.1,55.1,40200.0,38.8694,38.8765,38.8131,38.8131,40200.0
2007-04-30 15:15:00,55.1,55.15,55.04,55.08,37200.0,38.8131,38.8483,38.7708,38.799,37200.0
2007-04-30 15:20:00,55.06,55.07,54.98,54.98,64200.0,38.7849,38.7919,38.7285,38.7285,64200.0
2007-04-30 15:25:00,54.98,55.02,54.94,54.99,71600.0,38.7285,38.7567,38.7004,38.7356,71600.0
2007-04-30 15:30:00,55.0,55.02,54.95,54.97,41600.0,38.7426,38.7567,38.7074,38.7215,41600.0
2007-04-30 15:35:00,54.97,55.02,54.83,54.83,72000.0,38.7215,38.7567,38.6229,38.6229,72000.0
2007-04-30 15:40:00,54.84,54.85,54.72,54.8,81000.0,38.6299,38.637,38.5454,38.6018,81000.0
2007-04-30 15:45:00,54.82,54.83,54.76,54.79,58400.0,38.6158,38.6229,38.5736,38.5947,58400.0
2007-04-30 15:50:00,54.79,54.85,54.76,54.85,90000.0,38.5947,38.637,38.5736,38.637,90000.0
2007-04-30 15:55:00,54.84,54.84,54.73,54.74,73000.0,38.6299,38.6299,38.5524,38.5595,73000.0
2007-05-01 09:30:00,54.87,55.09,54.87,54.99,76800.0,38.6511,38.806,38.6511,38.7356,76800.0
2007-05-01 09:35:00,54.99,55.05,54.76,54.81,57200.0,38.7356,38.7779,38.5736,38.6088,57200.0
2007-05-01 09:40:00,54.79,54.79,54.15,54.21,234600.0,38.5947,38.5947,38.1439,38.1862,234600.0
2007-05-01 09:45:00,54.22,54.35,54.2,54.2,103000.0,38.1932,38.2848,38.1791,38.1791,103000.0
2007-05-01 09:50:00,54.19,54.2,53.85,53.86,107200.0,38.1721,38.1791,37.9326,37.9396,107200.0
2007-05-01 09:55:00,53.85,54.1,53.85,54.0,110200.0,37.9326,38.1087,37.9326,38.0382,110200.0
2007-05-01 10:00:00,54.0,54.14,53.77,53.81,146200.0,38.0382,38.1368,37.8762,37.9044,146200.0
2007-05-01 10:05:00,53.8,53.89,53.76,53.85,73400.0,37.8973,37.9607,37.8692,37.9326,73400.0
2007-05-01 10:10:00,53.88,53.94,53.76,53.79,110800.0,37.9537,37.996,37.8692,37.8903,110800.0
2007-05-01 10:15:00,53.81,53.9,53.77,53.88,95400.0,37.9044,37.9678,37.8762,37.9537,95400.0
2007-05-01 10:20:00,53.88,53.98,53.83,53.84,74000.0,37.9537,38.0241,37.9185,37.9255,74000.0
2007-05-01 10:25:00,53.84,53.97,53.82,53.97,61200.0,37.9255,38.0171,37.9114,38.0171,61200.0
2007-05-01 10:30:00,53.97,54.2,53.94,54.16,98000.0,38.0171,38.1791,37.996,38.1509,98000.0
2007-05-01 10:35:00,54.15,54.25,54.07,54.23,57600.0,38.1439,38.2143,38.0875,38.2002,57600.0
2007-05-01 10:40:00,54.21,54.26,54.16,54.16,86800.0,38.1862,38.2214,38.1509,38.1509,86800.0
2007-05-01 10:45:00,54.17,54.23,54.15,54.23,55800.0,38.158,38.2002,38.1439,38.2002,55800.0
2007-05-01 10:50:00,54.23,54.28,54.22,54.27,33400.0,38.2002,38.2355,38.1932,38.2284,33400.0
2007-05-01 10:55:00,54.27,54.35,54.24,54.33,66600.0,38.2284,38.2848,38.2073,38.2707,66600.0
2007-05-01 11:00:00,54.33,54.33,54.19,54.19,32400.0,38.2707,38.2707,38.1721,38.1721,32400.0
2007-05-01 11:05:00,54.19,54.22,54.16,54.22,32600.0,38.1721,38.1932,38.1509,38.1932,32600.0
2007-05-01 11:10:00,54.22,54.22,54.09,54.1,38800.0,38.1932,38.1932,38.1016,38.1087,38800.0
2007-05-01 11:15:00,54.11,54.24,54.06,54.24,35600.0,38.1157,38.2073,38.0805,38.2073,35600.0
2007-05-01 11:20:00,54.24,54.27,54.16,54.16,43400.0,38.2073,38.2284,38.1509,38.1509,43400.0
2007-05-01 11:25:00,54.17,54.2,54.15,54.15,21200.0,38.158,38.1791,38.1439,38.1439,21200.0
2007-05-01 11:30:00,54.15,54.31,54.15,54.31,32800.0,38.1439,38.2566,38.1439,38.2566,32800.0
2007-05-01 11:35:00,54.3,54.33,54.25,54.25,43400.0,38.2495,38.2707,38.2143,38.2143,43400.0
2007-05-01 11:40:00,54.26,54.34,54.2,54.2,36400.0,38.2214,38.2777,38.1791,38.1791,36400.0
2007-05-01 11:45:00,54.19,54.19,54.12,54.13,27200.0,38.1721,38.1721,38.1228,38.1298,27200.0
2007-05-01 11:50:00,54.13,54.15,54.07,54.07,23000.0,38.1298,38.1439,38.0875,38.0875,23000.0
2007-05-01 11:55:00,54.07,54.09,54.0,54.01,27400.0,38.0875,38.1016,38.0382,38.0453,27400.0
2007-05-01 12:00:00,54.01,54.13,54.0,54.13,18800.0,38.0453,38.1298,38.0382,38.1298,18800.0
2007-05-01 12:05:00,54.13,54.2,54.1,54.19,42000.0,38.1298,38.1791,38.1087,38.1721,42000.0
2007-05-01 12:10:00,54.19,54.19,54.12,54.17,43200.0,38.1721,38.1721,38.1228,38.158,43200.0
2007-05-01 12:15:00,54.17,54.2,54.15,54.2,9200.0,38.158,38.1791,38.1439,38.1791,9200.0
2007-05-01 12:20:00,54.2,54.2,54.04,54.05,36400.0,38.1791,38.1791,38.0664,38.0734,36400.0
2007-05-01 12:25:00,54.06,54.06,54.02,54.02,9200.0,38.0805,38.0805,38.0523,38.0523,9200.0
2007-05-01 12:30:00,54.03,54.08,54.03,54.08,19200.0,38.0594,38.0946,38.0594,38.0946,19200.0
2007-05-01 12:35:00,54.1,54.13,54.1,54.13,9200.0,38.1087,38.1298,38.1087,38.1298,9200.0
2007-05-01 12:40:00,54.13,54.13,54.06,54.1,20600.0,38.1298,38.1298,38.0805,38.1087,20600.0
2007-05-01 12:45:00,54.11,54.11,54.02,54.05,13600.0,38.1157,38.1157,38.0523,38.0734,13600.0
2007-05-01 12:50:00,54.05,54.07,54.05,54.07,9800.0,38.0734,38.0875,38.0734,38.0875,9800.0
2007-05-01 12:55:00,54.06,54.08,54.05,54.06,19600.0,38.0805,38.0946,38.0734,38.0805,19600.0
2007-05-01 13:00:00,54.04,54.04,53.94,53.95,51400.0,38.0664,38.0664,37.996,38.003,51400.0
2007-05-01 13:05:00,53.95,53.97,53.9,53.9,25800.0,38.003,38.0171,37.9678,37.9678,25800.0
2007-05-01 13:10:00,53.9,53.9,53.8,53.82,33000.0,37.9678,37.9678,37.8973,37.9114,33000.0
2007-05-01 13:15:00,53.8,53.85,53.76,53.85,59200.0,37.8973,37.9326,37.8692,37.9326,59200.0
2007-05-01 13:20:00,53.85,53.87,53.76,53.76,30200.0,37.9326,37.9467,37.8692,37.8692,30200.0
2007-05-01 13:25:00,53.77,53.87,53.76,53.85,30400.0,37.8762,37.9467,37.8692,37.9326,30400.0
2007-05-01 13:30:00,53.83,53.93,53.83,53.93,22800.0,37.9185,37.9889,37.9185,37.9889,22800.0
2007-05-01 13:35:00,53.93,53.97,53.9,53.91,40400.0,37.9889,38.0171,37.9678,37.9748,40400.0
2007-05-01 13:40:00,53.92,53.97,53.85,53.88,51800.0,37.9819,38.0171,37.9326,37.9537,51800.0
2007-05-01 13:45:00,53.88,53.91,53.85,53.9,24200.0,37.9537,37.9748,37.9326,37.9678,24200.0
2007-05-01 13:50:00,53.91,53.91,53.84,53.88,47400.0,37.9748,37.9748,37.9255,37.9537,47400.0
2007-05-01 13:55:00,53.88,53.91,53.85,53.88,58800.0,37.9537,37.9748,37.9326,37.9537,58800.0
2007-05-01 14:00:00,53.89,53.9,53.77,53.86,62200.0,37.9607,37.9678,37.8762,37.9396,62200.0
2007-05-01 14:05:00,53.86,53.88,53.84,53.88,29000.0,37.9396,37.9537,37.9255,37.9537,29000.0
2007-05-01 14:10:00,53.89,53.94,53.87,53.94,48200.0,37.9607,37.996,37.9467,37.996,48200.0
2007-05-01 14:15:00,53.94,53.97,53.89,53.94,39400.0,37.996,38.0171,37.9607,37.996,39400.0
2007-05-01 14:20:00,53.95,54.19,53.95,54.13,84200.0,38.003,38.1721,38.003,38.1298,84200.0
2007-05-01 14:25:00,54.13,54.15,54.06,54.15,45800.0,38.1298,38.1439,38.0805,38.1439,45800.0
2007-05-01 14:30:00,54.16,54.26,54.12,54.26,50000.0,38.1509,38.2214,38.1228,38.2214,50000.0
2007-05-01 14:35:00,54.26,54.35,54.25,54.29,67800.0,38.2214,38.2848,38.2143,38.2425,67800.0
2007-05-01 14:40:00,54.31,54.4,54.3,54.36,47200.0,38.2566,38.32,38.2495,38.2918,47200.0
2007-05-01 14:45:00,54.35,54.45,54.34,54.42,32800.0,38.2848,38.3552,38.2777,38.3341,32800.0
2007-05-01 14:50:00,54.43,54.44,54.37,54.41,46600.0,38.3411,38.3482,38.2989,38.327,46600.0
2007-05-01 14:55:00,54.41,54.45,54.39,54.4,25800.0,38.327,38.3552,38.3129,38.32,25800.0
2007-05-01 15:00:00,54.38,54.44,54.35,54.36,36800.0,38.3059,38.3482,38.2848,38.2918,36800.0
2007-05-01 15:05:00,54.37,54.37,54.21,54.26,53600.0,38.2989,38.2989,38.1862,38.2214,53600.0
2007-05-01 15:10:00,54.24,54.24,54.22,54.23,69000.0,38.2073,38.2073,38.1932,38.2002,69000.0
2007-05-01 15:15:00,54.23,54.23,54.1,54.16,119200.0,38.2002,38.2002,38.1087,38.1509,119200.0
2007-05-01 15:20:00,54.16,54.19,54.13,54.14,71800.0,38.1509,38.1721,38.1298,38.1368,71800.0
2007-05-01 15:25:00,54.15,54.17,54.08,54.1,57800.0,38.1439,38.158,38.0946,38.1087,57800.0
2007-05-01 15:30:00,54.09,54.2,54.09,54.2,62800.0,38.1016,38.1791,38.1016,38.1791,62800.0
2007-05-01 15:35:00,54.2,54.25,54.14,54.22,127800.0,38.1791,38.2143,38.1368,38.1932,127800.0
2007-05-01 15:40:00,54.22,54.47,54.22,54.36,153600.0,38.1932,38.3693,38.1932,38.2918,153600.0
2007-05-01 15:45:00,54.36,54.42,54.34,54.37,77600.0,38.2918,38.3341,38.2777,38.2989,77600.0
2007-05-01 15:50:00,54.36,54.37,54.26,54.27,102000.0,38.2918,38.2989,38.2214,38.2284,102000.0
2007-05-01 15:55:00,54.27,54.33,54.25,54.31,111800.0,38.2284,38.2707,38.2143,38.2566,111800.0
2007-05-02 09:30:00,55.05,55.49,55.02,55.46,323200.0,38.7779,39.0878,38.7567,39.0667,323200.0
2007-05-02 09:35:00,55.47,56.2,55.41,55.97,443800.0,39.0737,39.5879,39.0314,39.4259,443800.0
2007-05-02 09:40:00,55.96,56.06,55.55,55.58,258800.0,39.4189,39.4893,39.1301,39.1512,258800.0
2007-05-02 09:45:00,55.58,55.81,55.5,55.52,194400.0,39.1512,39.3132,39.0948,39.1089,194400.0
2007-05-02 09:50:00,55.51,55.63,55.4,55.49,129000.0,39.1019,39.1864,39.0244,39.0878,129000.0
2007-05-02 09:55:00,55.49,55.55,55.47,55.47,62000.0,39.0878,39.1301,39.0737,39.0737,62000.0
2007-05-02 10:00:00,55.47,55.94,55.47,55.92,102000.0,39.0737,39.4048,39.0737,39.3907,102000.0
2007-05-02 10:05:00,55.92,56.29,55.83,56.15,231000.0,39.3907,39.6513,39.3273,39.5527,231000.0
2007-05-02 10:10:00,56.19,56.34,56.16,56.27,90800.0,39.5809,39.6865,39.5598,39.6372,90800.0
2007-05-02 10:15:00,56.29,56.34,56.0,56.03,105600.0,39.6513,39.6865,39.447,39.4682,105600.0
2007-05-02 10:20:00,56.03,56.05,55.99,56.01,109200.0,39.4682,39.4823,39.44,39.4541,109200.0
2007-05-02 10:25:00,56.03,56.04,55.9,55.92,94800.0,39.4682,39.4752,39.3766,39.3907,94800.0
2007-05-02 10:30:00,55.92,56.38,55.92,56.31,126400.0,39.3907,39.7147,39.3907,39.6654,126400.0
2007-05-02 10:35:00,56.33,56.59,56.22,56.22,213200.0,39.6795,39.8627,39.602,39.602,213200.0
2007-05-02 10:40:00,56.21,56.3,56.16,56.23,106800.0,39.595,39.6584,39.5598,39.6091,106800.0
2007-05-02 10:45:00,56.24,56.35,56.16,56.27,74800.0,39.6161,39.6936,39.5598,39.6372,74800.0
2007-05-02 10:50:00,56.29,56.6,56.24,56.25,260200.0,39.6513,39.8697,39.6161,39.6232,260200.0
2007-05-02 10:55:00,56.56,56.7,56.55,56.6,137400.0,39.8415,39.9401,39.8345,39.8697,137400.0
2007-05-02 11:00:00,56.6,56.73,56.38,56.67,189400.0,39.8697,39.9613,39.7147,39.919,189400.0
2007-05-02 11:05:00,56.67,56.7,56.6,56.66,44200.0,39.919,39.9401,39.8697,39.912,44200.0
2007-05-02 11:10:00,56.67,56.67,56.58,56.58,49200.0,39.919,39.919,39.8556,39.8556,49200.0
2007-05-02 11:15:00,56.58,56.62,56.52,56.62,49800.0,39.8556,39.8838,39.8133,39.8838,49800.0
2007-05-02 11:20:00,56.61,56.63,56.52,56.54,46200.0,39.8767,39.8908,39.8133,39.8274,46200.0
2007-05-02 11:25:00,56.54,56.59,56.5,56.51,24400.0,39.8274,39.8627,39.7993,39.8063,24400.0
2007-05-02 11:30:00,56.52,56.59,56.5,56.53,39200.0,39.8133,39.8627,39.7993,39.8204,39200.0
2007-05-02 11:35:00,56.54,56.56,56.46,56.55,66000.0,39.8274,39.8415,39.7711,39.8345,66000.0
2007-05-02 11:40:00,56.53,56.53,56.47,56.48,49800.0,39.8204,39.8204,39.7781,39.7852,49800.0
2007-05-02 11:45:00,56.48,56.5,56.43,56.5,67200.0,39.7852,39.7993,39.7499,39.7993,67200.0
2007-05-02 11:50:00,56.49,56.52,56.46,56.48,58800.0,39.7922,39.8133,39.7711,39.7852,58800.0
2007-05-02 11:55:00,56.48,56.51,56.47,56.49,43000.0,39.7852,39.8063,39.7781,39.7922,43000.0
2007-05-02 12:00:00,56.49,56.58,56.46,56.52,71600.0,39.7922,39.8556,39.7711,39.8133,71600.0
2007-05-02 12:05:00,56.5,56.52,56.4,56.4,42400.0,39.7993,39.8133,39.7288,39.7288,42400.0
2007-05-02 12:10:00,56.39,56.43,56.38,56.41,57800.0,39.7218,39.7499,39.7147,39.7359,57800.0
2007-05-02 12:15:00,56.41,56.47,56.38,56.45,48800.0,39.7359,39.7781,39.7147,39.764,48800.0
2007-05-02 12:20:00,56.45,56.55,56.44,56.52,44800.0,39.764,39.8345,39.757,39.8133,44800.0
2007-05-02 12:25:00,56.5,56.57,56.5,56.54,19400.0,39.7993,39.8486,39.7993,39.8274,19400.0
2007-05-02 12:30:00,56.55,56.6,56.5,56.5,42600.0,39.8345,39.8697,39.7993,39.7993,42600.0
2007-05-02 12:35:00,56.51,56.52,56.46,56.51,45800.0,39.8063,39.8133,39.7711,39.8063,45800.0
2007-05-02 12:40:00,56.5,56.55,56.45,56.47,61200.0,39.7993,39.8345,39.764,39.7781,61200.0
2007-05-02 12:45:00,56.47,56.48,56.43,56.43,38800.0,39.7781,39.7852,39.7499,39.7499,38800.0
2007-05-02 12:50:00,56.44,56.46,56.42,56.43,32000.0,39.757,39.7711,39.7429,39.7499,32000.0
2007-05-02 12:55:00,56.42,56.42,56.38,56.38,67800.0,39.7429,39.7429,39.7147,39.7147,67800.0
2007-05-02 13:00:00,56.38,56.43,56.38,56.38,43000.0,39.7147,39.7499,39.7147,39.7147,43000.0
2007-05-02 13:05:00,56.38,56.45,56.34,56.44,80800.0,39.7147,39.764,39.6865,39.757,80800.0
2007-05-02 13:10:00,56.43,56.43,56.38,56.4,35600.0,39.7499,39.7499,39.7147,39.7288,35600.0
2007-05-02 13:15:00,56.42,56.44,56.42,56.42,22200.0,39.7429,39.757,39.7429,39.7429,22200.0
2007-05-02 13:20:00,56.42,56.45,56.4,56.4,29200.0,39.7429,39.764,39.7288,39.7288,29200.0
2007-05-02 13:25:00,56.41,56.44,56.38,56.38,18600.0,39.7359,39.757,39.7147,39.7147,18600.0
2007-05-02 13:30:00,56.38,56.44,56.38,56.43,13600.0,39.7147,39.757,39.7147,39.7499,13600.0
2007-05-02 13:35:00,56.43,56.58,56.43,56.55,44000.0,39.7499,39.8556,39.7499,39.8345,44000.0
2007-05-02 13:40:00,56.56,56.57,56.49,56.52,37800.0,39.8415,39.8486,39.7922,39.8133,37800.0
2007-05-02 13:45:00,56.52,56.53,56.45,56.47,32200.0,39.8133,39.8204,39.764,39.7781,32200.0
2007-05-02 13:50:00,56.47,56.47,56.4,56.45,27800.0,39.7781,39.7781,39.7288,39.764,27800.0
2007-05-02 13:55:00,56.45,56.52,56.44,56.47,23400.0,39.764,39.8133,39.757,39.7781,23400.0
2007-05-02 14:00:00,56.46,56.49,56.4,56.4,31600.0,39.7711,39.7922,39.7288,39.7288,31600.0
2007-05-02 14:05:00,56.41,56.51,56.38,56.51,51400.0,39.7359,39.8063,39.7147,39.8063,51400.0
2007-05-02 14:10:00,56.52,56.52,56.5,56.5,33600.0,39.8133,39.8133,39.7993,39.7993,33600.0
2007-05-02 14:15:00,56.5,56.52,56.48,56.51,29400.0,39.7993,39.8133,39.7852,39.8063,29400.0
2007-05-02 14:20:00,56.5,56.57,56.5,56.55,34200.0,39.7993,39.8486,39.7993,39.8345,34200.0
2007-05-02 14:25:00,56.55,56.61,56.55,56.6,33400.0,39.8345,39.8767,39.8345,39.8697,33400.0
2007-05-02 14:30:00,56.61,56.61,56.54,56.55,20000.0,39.8767,39.8767,39.8274,39.8345,20000.0
2007-05-02 14:35:00,56.55,56.57,56.54,56.55,20200.0,39.8345,39.8486,39.8274,39.8345,20200.0
2007-05-02 14:40:00,56.54,56.62,56.54,56.57,43800.0,39.8274,39.8838,39.8274,39.8486,43800.0
2007-05-02 14:45:00,56.56,56.56,56.48,56.49,67000.0,39.8415,39.8415,39.7852,39.7922,67000.0
2007-05-02 14:50:00,56.49,56.51,56.45,56.51,37600.0,39.7922,39.8063,39.764,39.8063,37600.0
2007-05-02 14:55:00,56.51,56.51,56.39,56.43,36000.0,39.8063,39.8063,39.7218,39.7499,36000.0
2007-05-02 15:00:00,56.43,56.45,56.38,56.4,29200.0,39.7499,39.764,39.7147,39.7288,29200.0
2007-05-02 15:05:00,56.4,56.42,56.37,56.4,55600.0,39.7288,39.7429,39.7077,39.7288,55600.0
2007-05-02 15:10:00,56.4,56.44,56.37,56.41,74800.0,39.7288,39.757,39.7077,39.7359,74800.0
2007-05-02 15:15:00,56.4,56.42,56.38,56.42,42600.0,39.7288,39.7429,39.7147,39.7429,42600.0
2007-05-02 15:20:00,56.41,56.42,56.38,56.39,80400.0,39.7359,39.7429,39.7147,39.7218,80400.0
2007-05-02 15:25:00,56.38,56.45,56.38,56.42,45600.0,39.7147,39.764,39.7147,39.7429,45600.0
2007-05-02 15:30:00,56.44,56.44,56.38,56.38,71200.0,39.757,39.757,39.7147,39.7147,71200.0
2007-05-02 15:35:00,56.38,56.5,56.38,56.42,102400.0,39.7147,39.7993,39.7147,39.7429,102400.0
2007-05-02 15:40:00,56.42,56.43,56.38,56.4,101600.0,39.7429,39.7499,39.7147,39.7288,101600.0
2007-05-02 15:45:00,56.41,56.43,56.31,56.31,98600.0,39.7359,39.7499,39.6654,39.6654,98600.0
2007-05-02 15:50:00,56.3,56.3,56.19,56.2,207800.0,39.6584,39.6584,39.5809,39.5879,207800.0
2007-05-02 15:55:00,56.19,56.35,56.16,56.3,268800.0,39.5809,39.6936,39.5598,39.6584,268800.0
2007-05-03 09:30:00,56.8,56.8,56.55,56.66,108800.0,40.0106,40.0106,39.8345,39.912,108800.0
2007-05-03 09:35:00,56.68,56.94,56.61,56.7,94400.0,39.926,40.1092,39.8767,39.9401,94400.0
2007-05-03 09:40:00,56.7,56.94,56.61,56.7,75200.0,39.9401,40.1092,39.8767,39.9401,75200.0
2007-05-03 09:45:00,56.69,56.77,56.6,56.7,78200.0,39.9331,39.9894,39.8697,39.9401,78200.0
2007-05-03 09:50:00,56.7,56.75,56.63,56.7,97400.0,39.9401,39.9754,39.8908,39.9401,97400.0
2007-05-03 09:55:00,56.71,56.85,56.68,56.77,54800.0,39.9472,40.0458,39.926,39.9894,54800.0
2007-05-03 10:00:00,56.79,56.95,56.7,56.7,114600.0,40.0035,40.1162,39.9401,39.9401,114600.0
2007-05-03 10:05:00,56.71,56.84,56.7,56.79,40000.0,39.9472,40.0388,39.9401,40.0035,40000.0
2007-05-03 10:10:00,56.77,56.79,56.56,56.57,70400.0,39.9894,40.0035,39.8415,39.8486,70400.0
2007-05-03 10:15:00,56.57,56.59,56.52,56.52,61000.0,39.8486,39.8627,39.8133,39.8133,61000.0
2007-05-03 10:20:00,56.52,56.65,56.5,56.64,50600.0,39.8133,39.9049,39.7993,39.8979,50600.0
2007-05-03 10:25:00,56.64,56.74,56.55,56.55,90800.0,39.8979,39.9683,39.8345,39.8345,90800.0
2007-05-03 10:30:00,56.56,56.59,56.54,56.57,32200.0,39.8415,39.8627,39.8274,39.8486,32200.0
2007-05-03 10:35:00,56.57,56.58,56.45,56.46,119400.0,39.8486,39.8556,39.764,39.7711,119400.0
2007-05-03 10:40:00,56.48,56.66,56.47,56.66,90600.0,39.7852,39.912,39.7781,39.912,90600.0
2007-05-03 10:45:00,56.69,56.69,56.59,56.62,35000.0,39.9331,39.9331,39.8627,39.8838,35000.0
2007-05-03 10:50:00,56.62,56.7,56.57,56.66,59400.0,39.8838,39.9401,39.8486,39.912,59400.0
2007-05-03 10:55:00,56.66,56.84,56.64,56.81,71400.0,39.912,40.0388,39.8979,40.0176,71400.0
2007-05-03 11:00:00,56.81,56.84,56.73,56.74,53000.0,40.0176,40.0388,39.9613,39.9683,53000.0
2007-05-03 11:05:00,56.74,56.79,56.71,56.77,37800.0,39.9683,40.0035,39.9472,39.9894,37800.0
2007-05-03 11:10:00,56.79,56.94,56.74,56.93,65400.0,40.0035,40.1092,39.9683,40.1022,65400.0
2007-05-03 11:15:00,56.94,56.94,56.9,56.93,42600.0,40.1092,40.1092,40.081,40.1022,42600.0
2007-05-03 11:20:00,56.91,57.07,56.87,57.04,116600.0,40.0881,40.2008,40.0599,40.1796,116600.0
2007-05-03 11:25:00,57.06,57.35,57.03,57.2,119800.0,40.1937,40.398,40.1726,40.2923,119800.0
2007-05-03 11:30:00,57.17,57.23,57.03,57.07,46600.0,40.2712,40.3135,40.1726,40.2008,46600.0
2007-05-03 11:35:00,57.07,57.08,57.0,57.02,13000.0,40.2008,40.2078,40.1515,40.1655,13000.0
2007-05-03 11:40:00,56.96,56.97,56.88,56.9,18800.0,40.1233,40.1303,40.0669,40.081,18800.0
2007-05-03 11:45:00,56.9,56.9,56.8,56.85,37200.0,40.081,40.081,40.0106,40.0458,37200.0
2007-05-03 11:50:00,56.87,56.93,56.82,56.84,51600.0,40.0599,40.1022,40.0247,40.0388,51600.0
2007-05-03 11:55:00,56.84,56.88,56.83,56.88,21400.0,40.0388,40.0669,40.0317,40.0669,21400.0
2007-05-03 12:00:00,56.88,56.91,56.81,56.85,83200.0,40.0669,40.0881,40.0176,40.0458,83200.0
2007-05-03 12:05:00,56.85,56.87,56.82,56.85,13800.0,40.0458,40.0599,40.0247,40.0458,13800.0
2007-05-03 12:10:00,56.85,56.87,56.8,56.83,28600.0,40.0458,40.0599,40.0106,40.0317,28600.0
2007-05-03 12:15:00,56.83,56.9,56.82,56.83,23800.0,40.0317,40.081,40.0247,40.0317,23800.0
2007-05-03 12:20:00,56.83,56.9,56.83,56.87,40000.0,40.0317,40.081,40.0317,40.0599,40000.0
2007-05-03 12:25:00,56.85,56.88,56.81,56.83,41600.0,40.0458,40.0669,40.0176,40.0317,41600.0
2007-05-03 12:30:00,56.82,56.83,56.67,56.73,49400.0,40.0247,40.0317,39.919,39.9613,49400.0
2007-05-03 12:35:00,56.72,56.74,56.69,56.73,16400.0,39.9542,39.9683,39.9331,39.9613,16400.0
2007-05-03 12:40:00,56.74,56.76,56.73,56.73,11600.0,39.9683,39.9824,39.9613,39.9613,11600.0
2007-05-03 12:45:00,56.74,56.74,56.66,56.68,22400.0,39.9683,39.9683,39.912,39.926,22400.0
2007-05-03 12:50:00,56.67,56.72,56.63,56.72,30200.0,39.919,39.9542,39.8908,39.9542,30200.0
2007-05-03 12:55:00,56.72,56.72,56.69,56.71,18800.0,39.9542,39.9542,39.9331,39.9472,18800.0
2007-05-03 13:00:00,56.71,56.73,56.67,56.71,35800.0,39.9472,39.9613,39.919,39.9472,35800.0
2007-05-03 13:05:00,56.71,56.71,56.62,56.62,16600.0,39.9472,39.9472,39.8838,39.8838,16600.0
2007-05-03 13:10:00,56.62,56.64,56.61,56.63,21000.0,39.8838,39.8979,39.8767,39.8908,21000.0
2007-05-03 13:15:00,56.63,56.63,56.59,56.6,25400.0,39.8908,39.8908,39.8627,39.8697,25400.0
2007-05-03 13:20:00,56.6,56.61,56.56,56.57,21200.0,39.8697,39.8767,39.8415,39.8486,21200.0
2007-05-03 13:25:00,56.57,56.6,56.55,56.6,21800.0,39.8486,39.8697,39.8345,39.8697,21800.0
2007-05-03 13:30:00,56.59,56.64,56.58,56.6,21000.0,39.8627,39.8979,39.8556,39.8697,21000.0
2007-05-03 13:35:00,56.6,56.6,56.54,56.56,18400.0,39.8697,39.8697,39.8274,39.8415,18400.0
2007-05-03 13:40:00,56.57,56.64,56.57,56.61,33200.0,39.8486,39.8979,39.8486,39.8767,33200.0
2007-05-03 13:45:00,56.63,56.65,56.6,56.65,15000.0,39.8908,39.9049,39.8697,39.9049,15000.0
2007-05-03 13:50:00,56.65,56.71,56.63,56.65,25200.0,39.9049,39.9472,39.8908,39.9049,25200.0
2007-05-03 13:55:00,56.66,56.67,56.61,56.62,12400.0,39.912,39.919,39.8767,39.8838,12400.0
2007-05-03 14:00:00,56.62,56.66,56.61,56.65,14800.0,39.8838,39.912,39.8767,39.9049,14800.0
2007-05-03 14:05:00,56.65,56.65,56.55,56.58,19200.0,39.9049,39.9049,39.8345,39.8556,19200.0
2007-05-03 14:10:00,56.58,56.65,56.55,56.64,18600.0,39.8556,39.9049,39.8345,39.8979,18600.0
2007-05-03 14:15:00,56.63,56.71,56.63,56.71,21400.0,39.8908,39.9472,39.8908,39.9472,21400.0
2007-05-03 14:20:00,56.7,56.71,56.6,56.6,30800.0,39.9401,39.9472,39.8697,39.8697,30800.0
2007-05-03 14:25:00,56.6,56.63,56.56,56.59,29200.0,39.8697,39.8908,39.8415,39.8627,29200.0
2007-05-03 14:30:00,56.59,56.69,56.59,56.6,55400.0,39.8627,39.9331,39.8627,39.8697,55400.0
2007-05-03 14:35:00,56.6,56.62,56.51,56.52,35600.0,39.8697,39.8838,39.8063,39.8133,35600.0
2007-05-03 14:40:00,56.52,56.55,56.5,56.52,15600.0,39.8133,39.8345,39.7993,39.8133,15600.0
2007-05-03 14:45:00,56.52,56.64,56.52,56.63,16000.0,39.8133,39.8979,39.8133,39.8908,16000.0
2007-05-03 14:50:00,56.63,56.7,56.6,56.63,17800.0,39.8908,39.9401,39.8697,39.8908,17800.0
2007-05-03 14:55:00,56.62,56.68,56.59,56.68,16800.0,39.8838,39.926,39.8627,39.926,16800.0
2007-05-03 15:00:00,56.68,56.7,56.59,56.6,17600.0,39.926,39.9401,39.8627,39.8697,17600.0
2007-05-03 15:05:00,56.6,56.69,56.58,56.63,27800.0,39.8697,39.9331,39.8556,39.8908,27800.0
2007-05-03 15:10:00,56.6,56.65,56.57,56.63,54400.0,39.8697,39.9049,39.8486,39.8908,54400.0
2007-05-03 15:15:00,56.63,56.7,56.57,56.65,72000.0,39.8908,39.9401,39.8486,39.9049,72000.0
2007-05-03 15:20:00,56.64,56.73,56.63,56.67,161600.0,39.8979,39.9613,39.8908,39.919,161600.0
2007-05-03 15:25:00,56.66,56.69,56.62,56.66,63800.0,39.912,39.9331,39.8838,39.912,63800.0
2007-05-03 15:30:00,56.66,56.72,56.63,56.65,46200.0,39.912,39.9542,39.8908,39.9049,46200.0
2007-05-03 15:35:00,56.65,56.67,56.59,56.63,68800.0,39.9049,39.919,39.8627,39.8908,68800.0
2007-05-03 15:40:00,56.6,56.68,56.6,56.64,31000.0,39.8697,39.926,39.8697,39.8979,31000.0
2007-05-03 15:45:00,56.65,57.14,56.64,56.71,247400.0,39.9049,40.2501,39.8979,39.9472,247400.0
2007-05-03 15:50:00,56.71,56.82,56.66,56.73,90400.0,39.9472,40.0247,39.912,39.9613,90400.0
2007-05-03 15:55:00,56.73,56.86,56.72,56.77,226600.0,39.9613,40.0528,39.9542,39.9894,226600.0
2007-05-04 09:30:00,57.28,57.28,56.9,57.06,63800.0,40.3487,40.3487,40.081,40.1937,63800.0
2007-05-04 09:35:00,57.08,57.21,56.65,56.78,124600.0,40.2078,40.2994,39.9049,39.9965,124600.0
2007-05-04 09:40:00,56.79,57.07,56.79,57.06,77200.0,40.0035,40.2008,40.0035,40.1937,77200.0
2007-05-04 09:45:00,57.06,57.1,56.85,57.03,64200.0,40.1937,40.2219,40.0458,40.1726,64200.0
2007-05-04 09:50:00,57.05,57.09,56.99,57.07,28200.0,40.1867,40.2149,40.1444,40.2008,28200.0
2007-05-04 09:55:00,57.04,57.33,57.01,57.33,62800.0,40.1796,40.3839,40.1585,40.3839,62800.0
2007-05-04 10:00:00,57.33,57.48,57.27,57.4,81600.0,40.3839,40.4896,40.3417,40.4332,81600.0
2007-05-04 10:05:00,57.43,57.49,57.35,57.4,60200.0,40.4544,40.4966,40.398,40.4332,60200.0
2007-05-04 10:10:00,57.38,57.4,57.26,57.26,58000.0,40.4191,40.4332,40.3346,40.3346,58000.0
2007-05-04 10:15:00,57.26,57.3,57.2,57.21,44000.0,40.3346,40.3628,40.2923,40.2994,44000.0
2007-05-04 10:20:00,57.21,57.31,57.21,57.3,49400.0,40.2994,40.3698,40.2994,40.3628,49400.0
2007-05-04 10:25:00,57.33,57.39,57.32,57.34,33800.0,40.3839,40.4262,40.3769,40.391,33800.0
2007-05-04 10:30:00,57.35,57.42,57.31,57.38,79200.0,40.398,40.4473,40.3698,40.4191,79200.0
2007-05-04 10:35:00,57.37,57.43,57.32,57.4,44200.0,40.4121,40.4544,40.3769,40.4332,44200.0
2007-05-04 10:40:00,57.4,57.44,57.38,57.42,29800.0,40.4332,40.4614,40.4191,40.4473,29800.0
2007-05-04 10:45:00,57.43,57.5,57.42,57.46,80000.0,40.4544,40.5037,40.4473,40.4755,80000.0
2007-05-04 10:50:00,57.48,57.58,57.42,57.55,100800.0,40.4896,40.56,40.4473,40.5389,100800.0
2007-05-04 10:55:00,57.54,57.72,57.52,57.69,110200.0,40.5318,40.6586,40.5178,40.6375,110200.0
2007-05-04 11:00:00,57.69,57.71,57.52,57.55,126600.0,40.6375,40.6516,40.5178,40.5389,126600.0
2007-05-04 11:05:00,57.57,57.67,57.55,57.67,57600.0,40.553,40.6234,40.5389,40.6234,57600.0
2007-05-04 11:10:00,57.67,57.67,57.59,57.63,83600.0,40.6234,40.6234,40.5671,40.5952,83600.0
2007-05-04 11:15:00,57.63,57.63,57.51,57.51,98400.0,40.5952,40.5952,40.5107,40.5107,98400.0
2007-05-04 11:20:00,57.51,57.58,57.43,57.54,72000.0,40.5107,40.56,40.4544,40.5318,72000.0
2007-05-04 11:25:00,57.52,57.55,57.45,57.52,71600.0,40.5178,40.5389,40.4684,40.5178,71600.0
2007-05-04 11:30:00,57.49,57.52,57.45,57.51,45000.0,40.4966,40.5178,40.4684,40.5107,45000.0
2007-05-04 11:35:00,57.49,57.54,57.48,57.51,14000.0,40.4966,40.5318,40.4896,40.5107,14000.0
2007-05-04 11:40:00,57.5,57.52,57.48,57.51,20000.0,40.5037,40.5178,40.4896,40.5107,20000.0
2007-05-04 11:45:00,57.49,57.5,57.45,57.47,8200.0,40.4966,40.5037,40.4684,40.4825,8200.0
2007-05-04 11:50:00,57.45,57.47,57.41,57.41,24400.0,40.4684,40.4825,40.4403,40.4403,24400.0
2007-05-04 11:55:00,57.41,57.41,57.27,57.27,43400.0,40.4403,40.4403,40.3417,40.3417,43400.0
2007-05-04 12:00:00,57.27,57.29,57.25,57.25,40400.0,40.3417,40.3557,40.3276,40.3276,40400.0
2007-05-04 12:05:00,57.26,57.35,57.24,57.31,16000.0,40.3346,40.398,40.3205,40.3698,16000.0
2007-05-04 12:10:00,57.31,57.34,57.24,57.34,18200.0,40.3698,40.391,40.3205,40.391,18200.0
2007-05-04 12:15:00,57.33,57.35,57.24,57.26,14600.0,40.3839,40.398,40.3205,40.3346,14600.0
2007-05-04 12:20:00,57.26,57.26,56.95,56.98,85200.0,40.3346,40.3346,40.1162,40.1374,85200.0
2007-05-04 12:25:00,56.98,57.02,56.88,56.92,121400.0,40.1374,40.1655,40.0669,40.0951,121400.0
2007-05-04 12:30:00,56.91,56.94,56.83,56.92,80400.0,40.0881,40.1092,40.0317,40.0951,80400.0
2007-05-04 12:35:00,56.9,56.97,56.89,56.94,24400.0,40.081,40.1303,40.074,40.1092,24400.0
2007-05-04 12:40:00,56.96,57.0,56.94,56.98,18800.0,40.1233,40.1515,40.1092,40.1374,18800.0
2007-05-04 12:45:00,56.97,57.04,56.96,57.04,19000.0,40.1303,40.1796,40.1233,40.1796,19000.0
2007-05-04 12:50:00,57.06,57.17,57.05,57.17,29800.0,40.1937,40.2712,40.1867,40.2712,29800.0
2007-05-04 12:55:00,57.16,57.16,57.06,57.08,22800.0,40.2642,40.2642,40.1937,40.2078,22800.0
2007-05-04 13:00:00,57.08,57.1,57.0,57.04,16200.0,40.2078,40.2219,40.1515,40.1796,16200.0
2007-05-04 13:05:00,57.01,57.04,56.94,57.01,13000.0,40.1585,40.1796,40.1092,40.1585,13000.0
2007-05-04 13:10:00,57.02,57.09,57.02,57.06,16200.0,40.1655,40.2149,40.1655,40.1937,16200.0
2007-05-04 13:15:00,57.09,57.12,57.06,57.1,14800.0,40.2149,40.236,40.1937,40.2219,14800.0
2007-05-04 13:20:00,57.1,57.19,57.05,57.16,27400.0,40.2219,40.2853,40.1867,40.2642,27400.0
2007-05-04 13:25:00,57.15,57.18,57.12,57.12,19600.0,40.2571,40.2783,40.236,40.236,19600.0
2007-05-04 13:30:00,57.1,57.12,57.08,57.1,7800.0,40.2219,40.236,40.2078,40.2219,7800.0
2007-05-04 13:35:00,57.11,57.11,56.98,56.98,22600.0,40.2289,40.2289,40.1374,40.1374,22600.0
2007-05-04 13:40:00,56.97,56.97,56.89,56.97,41400.0,40.1303,40.1303,40.074,40.1303,41400.0
2007-05-04 13:45:00,56.97,57.04,56.96,56.99,14000.0,40.1303,40.1796,40.1233,40.1444,14000.0
2007-05-04 13:50:00,56.99,57.01,56.9,56.9,23400.0,40.1444,40.1585,40.081,40.081,23400.0
2007-05-04 13:55:00,56.89,56.95,56.77,56.95,58600.0,40.074,40.1162,39.9894,40.1162,58600.0
2007-05-04 14:00:00,56.93,56.96,56.83,56.87,38400.0,40.1022,40.1233,40.0317,40.0599,38400.0
2007-05-04 14:05:00,56.88,56.88,56.73,56.76,43000.0,40.0669,40.0669,39.9613,39.9824,43000.0
2007-05-04 14:10:00,56.78,56.87,56.75,56.87,20600.0,39.9965,40.0599,39.9754,40.0599,20600.0
2007-05-04 14:15:00,56.88,56.88,56.83,56.84,25400.0,40.0669,40.0669,40.0317,40.0388,25400.0
2007-05-04 14:20:00,56.83,56.85,56.77,56.8,22200.0,40.0317,40.0458,39.9894,40.0106,22200.0
2007-05-04 14:25:00,56.78,56.79,56.71,56.76,25000.0,39.9965,40.0035,39.9472,39.9824,25000.0
2007-05-04 14:30:00,56.76,56.81,56.74,56.76,31400.0,39.9824,40.0176,39.9683,39.9824,31400.0
2007-05-04 14:35:00,56.77,56.77,56.68,56.74,23400.0,39.9894,39.9894,39.926,39.9683,23400.0
2007-05-04 14:40:00,56.73,56.81,56.72,56.75,23200.0,39.9613,40.0176,39.9542,39.9754,23200.0
2007-05-04 14:45:00,56.75,56.78,56.73,56.76,14200.0,39.9754,39.9965,39.9613,39.9824,14200.0
2007-05-04 14:50:00,56.77,56.84,56.76,56.84,14400.0,39.9894,40.0388,39.9824,40.0388,14400.0
2007-05-04 14:55:00,56.83,56.85,56.82,56.82,16200.0,40.0317,40.0458,40.0247,40.0247,16200.0
2007-05-04 15:00:00,56.82,56.92,56.76,56.92,27400.0,40.0247,40.0951,39.9824,40.0951,27400.0
2007-05-04 15:05:00,56.91,56.92,56.84,56.9,24400.0,40.0881,40.0951,40.0388,40.081,24400.0
2007-05-04 15:10:00,56.88,56.98,56.88,56.96,32400.0,40.0669,40.1374,40.0669,40.1233,32400.0
2007-05-04 15:15:00,56.96,56.96,56.88,56.91,29000.0,40.1233,40.1233,40.0669,40.0881,29000.0
2007-05-04 15:20:00,56.91,56.93,56.9,56.92,29400.0,40.0881,40.1022,40.081,40.0951,29400.0
2007-05-04 15:25:00,56.92,57.06,56.92,56.96,87600.0,40.0951,40.1937,40.0951,40.1233,87600.0
2007-05-04 15:30:00,56.95,57.05,56.95,56.97,36400.0,40.1162,40.1867,40.1162,40.1303,36400.0
2007-05-04 15:35:00,56.96,56.98,56.93,56.94,30400.0,40.1233,40.1374,40.1022,40.1092,30400.0
2007-05-04 15:40:00,56.95,56.99,56.93,56.94,31800.0,40.1162,40.1444,40.1022,40.1092,31800.0
2007-05-04 15:45:00,56.94,56.97,56.83,56.94,61600.0,40.1092,40.1303,40.0317,40.1092,61600.0
2007-05-04 15:50:00,56.93,56.99,56.88,56.9,51600.0,40.1022,40.1444,40.0669,40.081,51600.0
2007-05-04 15:55:00,56.88,56.92,56.88,56.92,60800.0,40.0669,40.0951,40.0669,40.0951,60800.0
2007-05-07 09:30:00,56.94,57.32,56.94,57.15,56600.0,40.1092,40.3769,40.1092,40.2571,56600.0
2007-05-07 09:35:00,57.15,57.32,57.15,57.25,26000.0,40.2571,40.3769,40.2571,40.3276,26000.0
2007-05-07 09:40:00,57.27,57.5,57.25,57.5,48800.0,40.3417,40.5037,40.3276,40.5037,48800.0
2007-05-07 09:45:00,57.5,57.5,57.29,57.3,54600.0,40.5037,40.5037,40.3557,40.3628,54600.0
2007-05-07 09:50:00,57.29,57.38,57.22,57.27,32400.0,40.3557,40.4191,40.3064,40.3417,32400.0
2007-05-07 09:55:00,57.27,57.44,57.21,57.4,53200.0,40.3417,40.4614,40.2994,40.4332,53200.0
2007-05-07 10:00:00,57.38,57.38,57.31,57.31,44200.0,40.4191,40.4191,40.3698,40.3698,44200.0
2007-05-07 10:05:00,57.31,57.31,57.16,57.23,57200.0,40.3698,40.3698,40.2642,40.3135,57200.0
2007-05-07 10:10:00,57.23,57.27,57.19,57.27,43800.0,40.3135,40.3417,40.2853,40.3417,43800.0
2007-05-07 10:15:00,57.27,57.3,57.22,57.27,31600.0,40.3417,40.3628,40.3064,40.3417,31600.0
2007-05-07 10:20:00,57.27,57.45,57.25,57.43,41200.0,40.3417,40.4684,40.3276,40.4544,41200.0
2007-05-07 10:25:00,57.43,57.52,57.42,57.52,47200.0,40.4544,40.5178,40.4473,40.5178,47200.0
2007-05-07 10:30:00,57.52,57.52,57.45,57.47,64800.0,40.5178,40.5178,40.4684,40.4825,64800.0
2007-05-07 10:35:00,57.45,57.5,57.43,57.5,39000.0,40.4684,40.5037,40.4544,40.5037,39000.0
2007-05-07 10:40:00,57.48,57.52,57.47,57.49,28200.0,40.4896,40.5178,40.4825,40.4966,28200.0
2007-05-07 10:45:00,57.5,57.52,57.44,57.5,41800.0,40.5037,40.5178,40.4614,40.5037,41800.0
2007-05-07 10:50:00,57.49,57.5,57.38,57.38,17800.0,40.4966,40.5037,40.4191,40.4191,17800.0
2007-05-07 10:55:00,57.38,57.41,57.32,57.38,40600.0,40.4191,40.4403,40.3769,40.4191,40600.0
2007-05-07 11:00:00,57.38,57.39,57.35,57.39,26400.0,40.4191,40.4262,40.398,40.4262,26400.0
2007-05-07 11:05:00,57.39,57.41,57.35,57.35,17800.0,40.4262,40.4403,40.398,40.398,17800.0
2007-05-07 11:10:00,57.37,57.52,57.37,57.52,28400.0,40.4121,40.5178,40.4121,40.5178,28400.0
2007-05-07 11:15:00,57.52,57.7,57.52,57.63,76000.0,40.5178,40.6445,40.5178,40.5952,76000.0
2007-05-07 11:20:00,57.63,57.65,57.57,57.65,25000.0,40.5952,40.6093,40.553,40.6093,25000.0
2007-05-07 11:25:00,57.65,57.83,57.63,57.66,87600.0,40.6093,40.7361,40.5952,40.6164,87600.0
2007-05-07 11:30:00,57.66,57.7,57.63,57.63,39000.0,40.6164,40.6445,40.5952,40.5952,39000.0
2007-05-07 11:35:00,57.65,57.68,57.63,57.63,28800.0,40.6093,40.6305,40.5952,40.5952,28800.0
2007-05-07 11:40:00,57.63,57.75,57.63,57.72,75400.0,40.5952,40.6798,40.5952,40.6586,75400.0
2007-05-07 11:45:00,57.7,57.95,57.7,57.87,87800.0,40.6445,40.8207,40.6445,40.7643,87800.0
2007-05-07 11:50:00,57.87,57.87,57.73,57.73,33800.0,40.7643,40.7643,40.6657,40.6657,33800.0
2007-05-07 11:55:00,57.73,57.91,57.73,57.88,36600.0,40.6657,40.7925,40.6657,40.7713,36600.0
2007-05-07 12:00:00,57.87,57.95,57.81,57.85,39800.0,40.7643,40.8207,40.722,40.7502,39800.0
2007-05-07 12:05:00,57.85,57.87,57.81,57.87,17000.0,40.7502,40.7643,40.722,40.7643,17000.0
2007-05-07 12:10:00,57.87,57.93,57.85,57.89,33000.0,40.7643,40.8066,40.7502,40.7784,33000.0
2007-05-07 12:15:00,57.9,57.9,57.74,57.76,27600.0,40.7854,40.7854,40.6727,40.6868,27600.0
2007-05-07 12:20:00,57.76,57.88,57.76,57.85,22400.0,40.6868,40.7713,40.6868,40.7502,22400.0
2007-05-07 12:25:00,57.85,57.87,57.81,57.81,16600.0,40.7502,40.7643,40.722,40.722,16600.0
2007-05-07 12:30:00,57.8,57.8,57.73,57.74,11600.0,40.715,40.715,40.6657,40.6727,11600.0
2007-05-07 12:35:00,57.74,57.74,57.63,57.63,29000.0,40.6727,40.6727,40.5952,40.5952,29000.0
2007-05-07 12:40:00,57.63,57.65,57.63,57.65,16600.0,40.5952,40.6093,40.5952,40.6093,16600.0
2007-05-07 12:45:00,57.65,57.81,57.65,57.8,24200.0,40.6093,40.722,40.6093,40.715,24200.0
2007-05-07 12:50:00,57.81,57.82,57.74,57.74,9200.0,40.722,40.7291,40.6727,40.6727,9200.0
2007-05-07 12:55:00,57.76,57.78,57.73,57.74,25000.0,40.6868,40.7009,40.6657,40.6727,25000.0
2007-05-07 13:00:00,57.74,57.74,57.66,57.67,9600.0,40.6727,40.6727,40.6164,40.6234,9600.0
2007-05-07 13:05:00,57.65,57.71,57.63,57.63,29600.0,40.6093,40.6516,40.5952,40.5952,29600.0
2007-05-07 13:10:00,57.63,57.7,57.63,57.65,22800.0,40.5952,40.6445,40.5952,40.6093,22800.0
2007-05-07 13:15:00,57.65,57.66,57.63,57.63,37600.0,40.6093,40.6164,40.5952,40.5952,37600.0
2007-05-07 13:20:00,57.63,57.65,57.55,57.56,84800.0,40.5952,40.6093,40.5389,40.5459,84800.0
2007-05-07 13:25:00,57.56,57.56,57.52,57.53,44400.0,40.5459,40.5459,40.5178,40.5248,44400.0
2007-05-07 13:30:00,57.52,57.53,57.46,57.49,37400.0,40.5178,40.5248,40.4755,40.4966,37400.0
2007-05-07 13:35:00,57.49,57.5,57.47,57.47,15800.0,40.4966,40.5037,40.4825,40.4825,15800.0
2007-05-07 13:40:00,57.48,57.5,57.46,57.49,30000.0,40.4896,40.5037,40.4755,40.4966,30000.0
2007-05-07 13:45:00,57.49,57.54,57.46,57.49,35600.0,40.4966,40.5318,40.4755,40.4966,35600.0
2007-05-07 13:50:00,57.49,57.54,57.46,57.46,51200.0,40.4966,40.5318,40.4755,40.4755,51200.0
2007-05-07 13:55:00,57.48,57.54,57.46,57.52,35400.0,40.4896,40.5318,40.4755,40.5178,35400.0
2007-05-07 14:00:00,57.51,57.52,57.48,57.5,14200.0,40.5107,40.5178,40.4896,40.5037,14200.0
2007-05-07 14:05:00,57.49,57.52,57.46,57.52,12600.0,40.4966,40.5178,40.4755,40.5178,12600.0
2007-05-07 14:10:00,57.51,57.52,57.45,57.5,14200.0,40.5107,40.5178,40.4684,40.5037,14200.0
2007-05-07 14:15:00,57.52,57.52,57.34,57.35,59400.0,40.5178,40.5178,40.391,40.398,59400.0
2007-05-07 14:20:00,57.35,57.36,57.32,57.35,58400.0,40.398,40.405,40.3769,40.398,58400.0
2007-05-07 14:25:00,57.34,57.42,57.34,57.42,15400.0,40.391,40.4473,40.391,40.4473,15400.0
2007-05-07 14:30:00,57.42,57.42,57.32,57.37,28200.0,40.4473,40.4473,40.3769,40.4121,28200.0
2007-05-07 14:35:00,57.35,57.38,57.34,57.35,12200.0,40.398,40.4191,40.391,40.398,12200.0
2007-05-07 14:40:00,57.34,57.45,57.32,57.42,55200.0,40.391,40.4684,40.3769,40.4473,55200.0
2007-05-07 14:45:00,57.4,57.52,57.37,57.52,95000.0,40.4332,40.5178,40.4121,40.5178,95000.0
2007-05-07 14:50:00,57.52,57.58,57.49,57.58,67000.0,40.5178,40.56,40.4966,40.56,67000.0
2007-05-07 14:55:00,57.57,57.6,57.52,57.6,63200.0,40.553,40.5741,40.5178,40.5741,63200.0
2007-05-07 15:00:00,57.59,57.59,57.48,57.54,80000.0,40.5671,40.5671,40.4896,40.5318,80000.0
2007-05-07 15:05:00,57.54,57.54,57.46,57.46,23200.0,40.5318,40.5318,40.4755,40.4755,23200.0
2007-05-07 15:10:00,57.46,57.46,57.43,57.45,36400.0,40.4755,40.4755,40.4544,40.4684,36400.0
2007-05-07 15:15:00,57.44,57.48,57.44,57.46,26000.0,40.4614,40.4896,40.4614,40.4755,26000.0
2007-05-07 15:20:00,57.47,57.48,57.4,57.47,51400.0,40.4825,40.4896,40.4332,40.4825,51400.0
2007-05-07 15:25:00,57.47,57.47,57.46,57.46,25600.0,40.4825,40.4825,40.4755,40.4755,25600.0
2007-05-07 15:30:00,57.46,57.55,57.45,57.55,59000.0,40.4755,40.5389,40.4684,40.5389,59000.0
2007-05-07 15:35:00,57.55,57.56,57.52,57.55,55800.0,40.5389,40.5459,40.5178,40.5389,55800.0
2007-05-07 15:40:00,57.55,57.6,57.55,57.59,57000.0,40.5389,40.5741,40.5389,40.5671,57000.0
2007-05-07 15:45:00,57.58,57.63,57.52,57.52,79800.0,40.56,40.5952,40.5178,40.5178,79800.0
2007-05-07 15:50:00,57.53,57.53,57.46,57.51,55600.0,40.5248,40.5248,40.4755,40.5107,55600.0
2007-05-07 15:55:00,57.51,57.6,57.51,57.59,90000.0,40.5107,40.5741,40.5107,40.5671,90000.0
2007-05-08 09:30:00,57.61,57.61,57.27,57.31,128400.0,40.5812,40.5812,40.3417,40.3698,128400.0
2007-05-08 09:35:00,57.31,57.38,57.18,57.34,43600.0,40.3698,40.4191,40.2783,40.391,43600.0
2007-05-08 09:40:00,57.32,57.5,57.08,57.08,55400.0,40.3769,40.5037,40.2078,40.2078,55400.0
2007-05-08 09:45:00,57.06,57.1,56.89,56.95,73000.0,40.1937,40.2219,40.074,40.1162,73000.0
2007-05-08 09:50:00,56.95,56.98,56.88,56.95,43600.0,40.1162,40.1374,40.0669,40.1162,43600.0
2007-05-08 09:55:00,56.97,56.98,56.9,56.93,66400.0,40.1303,40.1374,40.081,40.1022,66400.0
2007-05-08 10:00:00,56.92,57.08,56.9,57.08,42600.0,40.0951,40.2078,40.081,40.2078,42600.0
2007-05-08 10:05:00,57.1,57.13,56.94,56.96,48400.0,40.2219,40.243,40.1092,40.1233,48400.0
2007-05-08 10:10:00,56.96,56.96,56.75,56.76,53200.0,40.1233,40.1233,39.9754,39.9824,53200.0
2007-05-08 10:15:00,56.75,56.94,56.73,56.92,36800.0,39.9754,40.1092,39.9613,40.0951,36800.0
2007-05-08 10:20:00,56.91,57.06,56.88,57.04,51000.0,40.0881,40.1937,40.0669,40.1796,51000.0
2007-05-08 10:25:00,57.02,57.23,57.02,57.2,42200.0,40.1655,40.3135,40.1655,40.2923,42200.0
2007-05-08 10:30:00,57.24,57.27,57.18,57.21,49200.0,40.3205,40.3417,40.2783,40.2994,49200.0
2007-05-08 10:35:00,57.2,57.35,57.19,57.35,60000.0,40.2923,40.398,40.2853,40.398,60000.0
2007-05-08 10:40:00,57.35,57.35,57.22,57.31,44800.0,40.398,40.398,40.3064,40.3698,44800.0
2007-05-08 10:45:00,57.33,57.38,57.32,57.35,29400.0,40.3839,40.4191,40.3769,40.398,29400.0
2007-05-08 10:50:00,57.35,57.63,57.35,57.59,83400.0,40.398,40.5952,40.398,40.5671,83400.0
2007-05-08 10:55:00,57.58,57.63,57.58,57.61,34600.0,40.56,40.5952,40.56,40.5812,34600.0
2007-05-08 11:00:00,57.61,57.67,57.5,57.5,50800.0,40.5812,40.6234,40.5037,40.5037,50800.0
2007-05-08 11:05:00,57.51,57.52,57.45,57.46,84400.0,40.5107,40.5178,40.4684,40.4755,84400.0
2007-05-08 11:10:00,57.45,57.45,57.33,57.33,37600.0,40.4684,40.4684,40.3839,40.3839,37600.0
2007-05-08 11:15:00,57.34,57.4,57.32,57.4,22000.0,40.391,40.4332,40.3769,40.4332,22000.0
2007-05-08 11:20:00,57.38,57.53,57.35,57.52,27000.0,40.4191,40.5248,40.398,40.5178,27000.0
2007-05-08 11:25:00,57.53,57.56,57.44,57.45,41000.0,40.5248,40.5459,40.4614,40.4684,41000.0
2007-05-08 11:30:00,57.46,57.56,57.46,57.51,25800.0,40.4755,40.5459,40.4755,40.5107,25800.0
2007-05-08 11:35:00,57.51,57.51,57.35,57.4,21600.0,40.5107,40.5107,40.398,40.4332,21600.0
2007-05-08 11:40:00,57.4,57.41,57.35,57.37,47200.0,40.4332,40.4403,40.398,40.4121,47200.0
2007-05-08 11:45:00,57.35,57.37,57.3,57.3,21400.0,40.398,40.4121,40.3628,40.3628,21400.0
2007-05-08 11:50:00,57.32,57.38,57.29,57.38,23000.0,40.3769,40.4191,40.3557,40.4191,23000.0
2007-05-08 11:55:00,57.38,57.44,57.38,57.44,11800.0,40.4191,40.4614,40.4191,40.4614,11800.0
2007-05-08 12:00:00,57.43,57.43,57.24,57.27,28200.0,40.4544,40.4544,40.3205,40.3417,28200.0
2007-05-08 12:05:00,57.27,57.28,57.24,57.26,10200.0,40.3417,40.3487,40.3205,40.3346,10200.0
2007-05-08 12:10:00,57.27,57.32,57.24,57.32,18200.0,40.3417,40.3769,40.3205,40.3769,18200.0
2007-05-08 12:15:00,57.32,57.41,57.32,57.4,6600.0,40.3769,40.4403,40.3769,40.4332,6600.0
2007-05-08 12:20:00,57.4,57.4,57.32,57.34,31600.0,40.4332,40.4332,40.3769,40.391,31600.0
2007-05-08 12:25:00,57.35,57.49,57.35,57.47,28000.0,40.398,40.4966,40.398,40.4825,28000.0
2007-05-08 12:30:00,57.46,57.52,57.38,57.52,40200.0,40.4755,40.5178,40.4191,40.5178,40200.0
2007-05-08 12:35:00,57.49,57.49,57.43,57.46,12200.0,40.4966,40.4966,40.4544,40.4755,12200.0
2007-05-08 12:40:00,57.46,57.65,57.46,57.59,49200.0,40.4755,40.6093,40.4755,40.5671,49200.0
2007-05-08 12:45:00,57.59,57.75,57.53,57.72,42200.0,40.5671,40.6798,40.5248,40.6586,42200.0
2007-05-08 12:50:00,57.73,57.84,57.71,57.76,65400.0,40.6657,40.7432,40.6516,40.6868,65400.0
2007-05-08 12:55:00,57.76,57.76,57.73,57.74,8800.0,40.6868,40.6868,40.6657,40.6727,8800.0
2007-05-08 13:00:00,57.74,57.74,57.69,57.71,36800.0,40.6727,40.6727,40.6375,40.6516,36800.0
2007-05-08 13:05:00,57.7,57.72,57.68,57.7,11800.0,40.6445,40.6586,40.6305,40.6445,11800.0
2007-05-08 13:10:00,57.69,57.74,57.69,57.71,19600.0,40.6375,40.6727,40.6375,40.6516,19600.0
2007-05-08 13:15:00,57.71,57.75,57.65,57.69,28800.0,40.6516,40.6798,40.6093,40.6375,28800.0
2007-05-08 13:20:00,57.7,57.7,57.65,57.69,10600.0,40.6445,40.6445,40.6093,40.6375,10600.0
2007-05-08 13:25:00,57.68,57.69,57.67,57.68,7000.0,40.6305,40.6375,40.6234,40.6305,7000.0
2007-05-08 13:30:00,57.68,57.7,57.63,57.63,24600.0,40.6305,40.6445,40.5952,40.5952,24600.0
2007-05-08 13:35:00,57.63,57.64,57.6,57.6,12000.0,40.5952,40.6023,40.5741,40.5741,12000.0
2007-05-08 13:40:00,57.61,57.68,57.6,57.68,20200.0,40.5812,40.6305,40.5741,40.6305,20200.0
2007-05-08 13:45:00,57.7,57.73,57.67,57.73,9800.0,40.6445,40.6657,40.6234,40.6657,9800.0
2007-05-08 13:50:00,57.73,57.73,57.7,57.71,29200.0,40.6657,40.6657,40.6445,40.6516,29200.0
2007-05-08 13:55:00,57.71,57.77,57.68,57.77,34200.0,40.6516,40.6939,40.6305,40.6939,34200.0
2007-05-08 14:00:00,57.77,57.77,57.67,57.7,39600.0,40.6939,40.6939,40.6234,40.6445,39600.0
2007-05-08 14:05:00,57.7,57.87,57.68,57.85,79200.0,40.6445,40.7643,40.6305,40.7502,79200.0
2007-05-08 14:10:00,57.82,57.98,57.8,57.91,97000.0,40.7291,40.8418,40.715,40.7925,97000.0
2007-05-08 14:15:00,57.92,57.92,57.77,57.87,64400.0,40.7995,40.7995,40.6939,40.7643,64400.0
2007-05-08 14:20:00,57.88,58.0,57.88,57.91,118400.0,40.7713,40.8559,40.7713,40.7925,118400.0
2007-05-08 14:25:00,57.95,57.96,57.91,57.94,11000.0,40.8207,40.8277,40.7925,40.8136,11000.0
2007-05-08 14:30:00,57.95,57.96,57.8,57.8,46000.0,40.8207,40.8277,40.715,40.715,46000.0
2007-05-08 14:35:00,57.8,57.83,57.76,57.8,49000.0,40.715,40.7361,40.6868,40.715,49000.0
2007-05-08 14:40:00,57.78,57.82,57.77,57.78,30000.0,40.7009,40.7291,40.6939,40.7009,30000.0
2007-05-08 14:45:00,57.79,57.8,57.75,57.77,12200.0,40.7079,40.715,40.6798,40.6939,12200.0
2007-05-08 14:50:00,57.76,57.77,57.6,57.67,65800.0,40.6868,40.6939,40.5741,40.6234,65800.0
2007-05-08 14:55:00,57.69,57.76,57.66,57.73,25800.0,40.6375,40.6868,40.6164,40.6657,25800.0
2007-05-08 15:00:00,57.73,57.83,57.63,57.79,41600.0,40.6657,40.7361,40.5952,40.7079,41600.0
2007-05-08 15:05:00,57.77,57.78,57.65,57.71,26600.0,40.6939,40.7009,40.6093,40.6516,26600.0
2007-05-08 15:10:00,57.7,57.72,57.63,57.63,30000.0,40.6445,40.6586,40.5952,40.5952,30000.0
2007-05-08 15:15:00,57.66,57.66,57.55,57.6,66400.0,40.6164,40.6164,40.5389,40.5741,66400.0
2007-05-08 15:20:00,57.6,57.71,57.59,57.65,50800.0,40.5741,40.6516,40.5671,40.6093,50800.0
2007-05-08 15:25:00,57.67,57.77,57.63,57.73,48800.0,40.6234,40.6939,40.5952,40.6657,48800.0
2007-05-08 15:30:00,57.74,57.74,57.59,57.6,27000.0,40.6727,40.6727,40.5671,40.5741,27000.0
2007-05-08 15:35:00,57.6,57.76,57.52,57.72,109600.0,40.5741,40.6868,40.5178,40.6586,109600.0
2007-05-08 15:40:00,57.72,57.78,57.63,57.77,46600.0,40.6586,40.7009,40.5952,40.6939,46600.0
2007-05-08 15:45:00,57.77,57.77,57.68,57.71,34000.0,40.6939,40.6939,40.6305,40.6516,34000.0
2007-05-08 15:50:00,57.7,57.7,57.57,57.61,60800.0,40.6445,40.6445,40.553,40.5812,60800.0
2007-05-08 15:55:00,57.61,57.81,57.6,57.81,150800.0,40.5812,40.722,40.5741,40.722,150800.0
2007-05-09 09:30:00,57.82,57.83,57.65,57.83,65600.0,40.7291,40.7361,40.6093,40.7361,65600.0
2007-05-09 09:35:00,57.82,58.63,57.82,58.42,408600.0,40.7291,41.2997,40.7291,41.1517,408600.0
2007-05-09 09:40:00,58.42,58.92,58.39,58.74,307400.0,41.1517,41.5039,41.1306,41.3771,307400.0
2007-05-09 09:45:00,58.74,59.13,58.71,59.0,307800.0,41.3771,41.6519,41.356,41.5603,307800.0
2007-05-09 09:50:00,58.99,59.25,58.92,59.24,302200.0,41.5532,41.7364,41.5039,41.7293,302200.0
2007-05-09 09:55:00,59.2,59.25,58.9,59.03,230000.0,41.7012,41.7364,41.4898,41.5814,230000.0
2007-05-09 10:00:00,59.05,59.24,58.99,59.12,172200.0,41.5955,41.7293,41.5532,41.6448,172200.0
2007-05-09 10:05:00,59.11,59.13,58.94,58.95,180400.0,41.6378,41.6519,41.518,41.5251,180400.0
2007-05-09 10:10:00,58.94,59.03,58.86,58.86,156400.0,41.518,41.5814,41.4617,41.4617,156400.0
2007-05-09 10:15:00,58.89,59.02,58.83,59.01,85800.0,41.4828,41.5744,41.4405,41.5673,85800.0
2007-05-09 10:20:00,59.02,59.07,58.95,58.95,54600.0,41.5744,41.6096,41.5251,41.5251,54600.0
2007-05-09 10:25:00,58.95,58.99,58.88,58.89,77000.0,41.5251,41.5532,41.4758,41.4828,77000.0
2007-05-09 10:30:00,58.88,59.01,58.79,58.91,103800.0,41.4758,41.5673,41.4124,41.4969,103800.0
2007-05-09 10:35:00,58.91,58.95,58.86,58.93,48800.0,41.4969,41.5251,41.4617,41.511,48800.0
2007-05-09 10:40:00,58.91,58.95,58.87,58.9,68800.0,41.4969,41.5251,41.4687,41.4898,68800.0
2007-05-09 10:45:00,58.91,58.91,58.77,58.8,42800.0,41.4969,41.4969,41.3983,41.4194,42800.0
2007-05-09 10:50:00,58.82,58.91,58.82,58.88,51000.0,41.4335,41.4969,41.4335,41.4758,51000.0
2007-05-09 10:55:00,58.9,58.92,58.83,58.84,24400.0,41.4898,41.5039,41.4405,41.4476,24400.0
2007-05-09 11:00:00,58.84,59.1,58.83,59.07,86800.0,41.4476,41.6307,41.4405,41.6096,86800.0
2007-05-09 11:05:00,59.06,59.19,59.02,59.13,86600.0,41.6025,41.6941,41.5744,41.6519,86600.0
2007-05-09 11:10:00,59.14,59.39,59.09,59.28,237000.0,41.6589,41.835,41.6237,41.7575,237000.0
2007-05-09 11:15:00,59.29,59.42,59.2,59.2,120400.0,41.7646,41.8561,41.7012,41.7012,120400.0
2007-05-09 11:20:00,59.21,59.24,59.09,59.23,39800.0,41.7082,41.7293,41.6237,41.7223,39800.0
2007-05-09 11:25:00,59.22,59.26,59.19,59.23,59800.0,41.7153,41.7434,41.6941,41.7223,59800.0
2007-05-09 11:30:00,59.23,59.4,59.21,59.31,74400.0,41.7223,41.842,41.7082,41.7787,74400.0
2007-05-09 11:35:00,59.31,59.31,59.23,59.28,44000.0,41.7787,41.7787,41.7223,41.7575,44000.0
2007-05-09 11:40:00,59.29,59.34,59.09,59.11,40600.0,41.7646,41.7998,41.6237,41.6378,40600.0
2007-05-09 11:45:00,59.1,59.24,59.04,59.22,38800.0,41.6307,41.7293,41.5885,41.7153,38800.0
2007-05-09 11:50:00,59.22,59.26,59.17,59.21,28000.0,41.7153,41.7434,41.68,41.7082,28000.0
2007-05-09 11:55:00,59.21,59.38,59.21,59.33,53600.0,41.7082,41.828,41.7082,41.7927,53600.0
2007-05-09 12:00:00,59.32,59.33,59.2,59.21,42000.0,41.7857,41.7927,41.7012,41.7082,42000.0
2007-05-09 12:05:00,59.23,59.3,59.21,59.27,33400.0,41.7223,41.7716,41.7082,41.7505,33400.0
2007-05-09 12:10:00,59.27,59.34,59.26,59.34,26600.0,41.7505,41.7998,41.7434,41.7998,26600.0
2007-05-09 12:15:00,59.34,59.48,59.33,59.48,60400.0,41.7998,41.8984,41.7927,41.8984,60400.0
2007-05-09 12:20:00,59.49,59.49,59.45,59.48,18000.0,41.9054,41.9054,41.8773,41.8984,18000.0
2007-05-09 12:25:00,59.48,59.5,59.43,59.49,34600.0,41.8984,41.9125,41.8632,41.9054,34600.0
2007-05-09 12:30:00,59.49,59.57,59.48,59.52,122200.0,41.9054,41.9618,41.8984,41.9266,122200.0
2007-05-09 12:35:00,59.52,59.63,59.52,59.62,98200.0,41.9266,42.0041,41.9266,41.997,98200.0
2007-05-09 12:40:00,59.62,59.63,59.42,59.43,49600.0,41.997,42.0041,41.8561,41.8632,49600.0
2007-05-09 12:45:00,59.43,59.47,59.35,59.35,34800.0,41.8632,41.8914,41.8068,41.8068,34800.0
2007-05-09 12:50:00,59.33,59.35,59.25,59.29,43400.0,41.7927,41.8068,41.7364,41.7646,43400.0
2007-05-09 12:55:00,59.29,59.34,59.24,59.28,36000.0,41.7646,41.7998,41.7293,41.7575,36000.0
2007-05-09 13:00:00,59.27,59.4,59.27,59.4,41400.0,41.7505,41.842,41.7505,41.842,41400.0
2007-05-09 13:05:00,59.38,59.38,59.27,59.33,33400.0,41.828,41.828,41.7505,41.7927,33400.0
2007-05-09 13:10:00,59.33,59.4,59.3,59.31,224200.0,41.7927,41.842,41.7716,41.7787,224200.0
2007-05-09 13:15:00,59.3,59.39,59.27,59.34,55000.0,41.7716,41.835,41.7505,41.7998,55000.0
2007-05-09 13:20:00,59.32,59.32,59.29,59.31,17000.0,41.7857,41.7857,41.7646,41.7787,17000.0
2007-05-09 13:25:00,59.32,59.34,59.3,59.3,14600.0,41.7857,41.7998,41.7716,41.7716,14600.0
2007-05-09 13:30:00,59.3,59.3,59.15,59.15,70400.0,41.7716,41.7716,41.6659,41.6659,70400.0
2007-05-09 13:35:00,59.17,59.2,59.07,59.1,63400.0,41.68,41.7012,41.6096,41.6307,63400.0
2007-05-09 13:40:00,59.12,59.38,59.11,59.34,97800.0,41.6448,41.828,41.6378,41.7998,97800.0
2007-05-09 13:45:00,59.37,59.45,59.35,59.43,58000.0,41.8209,41.8773,41.8068,41.8632,58000.0
2007-05-09 13:50:00,59.41,59.42,59.29,59.34,42000.0,41.8491,41.8561,41.7646,41.7998,42000.0
2007-05-09 13:55:00,59.35,59.49,59.33,59.45,70400.0,41.8068,41.9054,41.7927,41.8773,70400.0
2007-05-09 14:00:00,59.45,59.5,59.4,59.45,197800.0,41.8773,41.9125,41.842,41.8773,197800.0
2007-05-09 14:05:00,59.49,59.52,59.43,59.45,103200.0,41.9054,41.9266,41.8632,41.8773,103200.0
2007-05-09 14:10:00,59.45,59.45,59.33,59.43,80200.0,41.8773,41.8773,41.7927,41.8632,80200.0
2007-05-09 14:15:00,59.43,59.45,58.9,59.32,344000.0,41.8632,41.8773,41.4898,41.7857,344000.0
2007-05-09 14:20:00,59.3,59.54,59.1,59.23,330400.0,41.7716,41.9407,41.6307,41.7223,330400.0
2007-05-09 14:25:00,59.21,59.38,59.07,59.24,161600.0,41.7082,41.828,41.6096,41.7293,161600.0
2007-05-09 14:30:00,59.23,59.24,59.01,59.15,129800.0,41.7223,41.7293,41.5673,41.6659,129800.0
2007-05-09 14:35:00,59.13,59.25,59.02,59.22,98000.0,41.6519,41.7364,41.5744,41.7153,98000.0
2007-05-09 14:40:00,59.2,59.3,59.0,59.29,122200.0,41.7012,41.7716,41.5603,41.7646,122200.0
2007-05-09 14:45:00,59.29,59.42,59.2,59.25,128600.0,41.7646,41.8561,41.7012,41.7364,128600.0
2007-05-09 14:50:00,59.24,59.45,59.21,59.4,66800.0,41.7293,41.8773,41.7082,41.842,66800.0
2007-05-09 14:55:00,59.4,59.46,59.24,59.27,89400.0,41.842,41.8843,41.7293,41.7505,89400.0
2007-05-09 15:00:00,59.27,59.43,59.23,59.43,63200.0,41.7505,41.8632,41.7223,41.8632,63200.0
2007-05-09 15:05:00,59.42,59.43,59.29,59.38,77200.0,41.8561,41.8632,41.7646,41.828,77200.0
2007-05-09 15:10:00,59.38,59.38,59.26,59.34,66800.0,41.828,41.828,41.7434,41.7998,66800.0
2007-05-09 15:15:00,59.35,59.44,59.32,59.35,89200.0,41.8068,41.8702,41.7857,41.8068,89200.0
2007-05-09 15:20:00,59.35,59.63,59.35,59.57,99200.0,41.8068,42.0041,41.8068,41.9618,99200.0
2007-05-09 15:25:00,59.55,59.69,59.47,59.68,133200.0,41.9477,42.0463,41.8914,42.0393,133200.0
2007-05-09 15:30:00,59.67,59.69,59.45,59.52,152200.0,42.0322,42.0463,41.8773,41.9266,152200.0
2007-05-09 15:35:00,59.51,59.54,59.38,59.45,82200.0,41.9195,41.9407,41.828,41.8773,82200.0
2007-05-09 15:40:00,59.44,59.62,59.39,59.55,73800.0,41.8702,41.997,41.835,41.9477,73800.0
2007-05-09 15:45:00,59.57,59.59,59.43,59.46,84200.0,41.9618,41.9759,41.8632,41.8843,84200.0
2007-05-09 15:50:00,59.46,59.48,59.38,59.43,119800.0,41.8843,41.8984,41.828,41.8632,119800.0
2007-05-09 15:55:00,59.42,59.45,59.33,59.45,243600.0,41.8561,41.8773,41.7927,41.8773,243600.0
2007-05-10 09:30:00,59.47,59.51,59.36,59.45,158200.0,41.8914,41.9195,41.8139,41.8773,158200.0
2007-05-10 09:35:00,59.44,59.75,59.34,59.35,183200.0,41.8702,42.0886,41.7998,41.8068,183200.0
2007-05-10 09:40:00,59.38,59.4,59.0,59.1,150000.0,41.828,41.842,41.5603,41.6307,150000.0
2007-05-10 09:45:00,59.09,59.21,59.02,59.14,104800.0,41.6237,41.7082,41.5744,41.6589,104800.0
2007-05-10 09:50:00,59.13,59.42,59.13,59.36,84200.0,41.6519,41.8561,41.6519,41.8139,84200.0
2007-05-10 09:55:00,59.35,59.39,59.18,59.35,72400.0,41.8068,41.835,41.6871,41.8068,72400.0
2007-05-10 10:00:00,59.38,59.44,59.3,59.42,50200.0,41.828,41.8702,41.7716,41.8561,50200.0
2007-05-10 10:05:00,59.42,59.63,59.41,59.6,122000.0,41.8561,42.0041,41.8491,41.9829,122000.0
2007-05-10 10:10:00,59.6,59.75,59.57,59.64,87000.0,41.9829,42.0886,41.9618,42.0111,87000.0
2007-05-10 10:15:00,59.66,59.95,59.64,59.84,112600.0,42.0252,42.2295,42.0111,42.152,112600.0
2007-05-10 10:20:00,59.85,59.97,59.76,59.92,78200.0,42.159,42.2436,42.0956,42.2083,78200.0
2007-05-10 10:25:00,59.89,59.99,59.79,59.85,146800.0,42.1872,42.2577,42.1168,42.159,146800.0
2007-05-10 10:30:00,59.85,59.96,59.83,59.91,98200.0,42.159,42.2365,42.1449,42.2013,98200.0
2007-05-10 10:35:00,59.92,59.93,59.82,59.86,59600.0,42.2083,42.2154,42.1379,42.1661,59600.0
2007-05-10 10:40:00,59.86,59.91,59.76,59.76,96200.0,42.1661,42.2013,42.0956,42.0956,96200.0
2007-05-10 10:45:00,59.75,59.75,59.55,59.73,101800.0,42.0886,42.0886,41.9477,42.0745,101800.0
2007-05-10 10:50:00,59.74,59.79,59.72,59.79,33800.0,42.0815,42.1168,42.0675,42.1168,33800.0
2007-05-10 10:55:00,59.8,59.8,59.65,59.71,44000.0,42.1238,42.1238,42.0182,42.0604,44000.0
2007-05-10 11:00:00,59.71,59.74,59.62,59.62,66000.0,42.0604,42.0815,41.997,41.997,66000.0
2007-05-10 11:05:00,59.62,59.62,59.35,59.43,162400.0,41.997,41.997,41.8068,41.8632,162400.0
2007-05-10 11:10:00,59.44,59.45,59.25,59.3,58800.0,41.8702,41.8773,41.7364,41.7716,58800.0
2007-05-10 11:15:00,59.3,59.34,59.02,59.16,138400.0,41.7716,41.7998,41.5744,41.673,138400.0
2007-05-10 11:20:00,59.18,59.18,59.0,59.02,67000.0,41.6871,41.6871,41.5603,41.5744,67000.0
2007-05-10 11:25:00,59.02,59.04,58.78,58.97,133200.0,41.5744,41.5885,41.4053,41.5392,133200.0
2007-05-10 11:30:00,58.97,59.19,58.88,59.14,79600.0,41.5392,41.6941,41.4758,41.6589,79600.0
2007-05-10 11:35:00,59.12,59.23,59.1,59.16,37200.0,41.6448,41.7223,41.6307,41.673,37200.0
2007-05-10 11:40:00,59.15,59.24,59.13,59.19,37200.0,41.6659,41.7293,41.6519,41.6941,37200.0
2007-05-10 11:45:00,59.2,59.25,59.16,59.16,28000.0,41.7012,41.7364,41.673,41.673,28000.0
2007-05-10 11:50:00,59.17,59.26,58.88,58.89,109800.0,41.68,41.7434,41.4758,41.4828,109800.0
2007-05-10 11:55:00,58.91,58.97,58.8,58.8,75400.0,41.4969,41.5392,41.4194,41.4194,75400.0
2007-05-10 12:00:00,58.8,58.8,58.57,58.72,109400.0,41.4194,41.4194,41.2574,41.363,109400.0
2007-05-10 12:05:00,58.72,58.75,58.59,58.6,52800.0,41.363,41.3842,41.2715,41.2785,52800.0
2007-05-10 12:10:00,58.62,58.78,58.62,58.77,67400.0,41.2926,41.4053,41.2926,41.3983,67400.0
2007-05-10 12:15:00,58.77,58.86,58.74,58.85,49600.0,41.3983,41.4617,41.3771,41.4546,49600.0
2007-05-10 12:20:00,58.87,58.89,58.7,58.88,67200.0,41.4687,41.4828,41.349,41.4758,67200.0
2007-05-10 12:25:00,58.88,58.9,58.75,58.79,15000.0,41.4758,41.4898,41.3842,41.4124,15000.0
2007-05-10 12:30:00,58.79,58.86,58.79,58.85,13200.0,41.4124,41.4617,41.4124,41.4546,13200.0
2007-05-10 12:35:00,58.85,58.86,58.77,58.79,14200.0,41.4546,41.4617,41.3983,41.4124,14200.0
2007-05-10 12:40:00,58.79,58.93,58.79,58.82,55000.0,41.4124,41.511,41.4124,41.4335,55000.0
2007-05-10 12:45:00,58.82,58.93,58.75,58.84,47600.0,41.4335,41.511,41.3842,41.4476,47600.0
2007-05-10 12:50:00,58.85,58.97,58.84,58.92,21200.0,41.4546,41.5392,41.4476,41.5039,21200.0
2007-05-10 12:55:00,58.92,58.92,58.87,58.87,41600.0,41.5039,41.5039,41.4687,41.4687,41600.0
2007-05-10 13:00:00,58.88,58.88,58.77,58.77,13400.0,41.4758,41.4758,41.3983,41.3983,13400.0
2007-05-10 13:05:00,58.77,58.77,58.66,58.68,45200.0,41.3983,41.3983,41.3208,41.3349,45200.0
2007-05-10 13:10:00,58.67,58.68,58.5,58.52,71600.0,41.3278,41.3349,41.2081,41.2222,71600.0
2007-05-10 13:15:00,58.52,58.67,58.52,58.67,38200.0,41.2222,41.3278,41.2222,41.3278,38200.0
2007-05-10 13:20:00,58.67,58.67,58.38,58.45,64800.0,41.3278,41.3278,41.1235,41.1729,64800.0
2007-05-10 13:25:00,58.44,58.59,58.42,58.55,37600.0,41.1658,41.2715,41.1517,41.2433,37600.0
2007-05-10 13:30:00,58.55,58.58,58.34,58.48,54400.0,41.2433,41.2644,41.0954,41.194,54400.0
2007-05-10 13:35:00,58.48,58.63,58.41,58.63,64200.0,41.194,41.2997,41.1447,41.2997,64200.0
2007-05-10 13:40:00,58.63,58.69,58.6,58.69,30000.0,41.2997,41.3419,41.2785,41.3419,30000.0
2007-05-10 13:45:00,58.7,58.79,58.69,58.76,48600.0,41.349,41.4124,41.3419,41.3912,48600.0
2007-05-10 13:50:00,58.76,59.01,58.76,58.98,120600.0,41.3912,41.5673,41.3912,41.5462,120600.0
2007-05-10 13:55:00,58.99,58.99,58.82,58.94,134200.0,41.5532,41.5532,41.4335,41.518,134200.0
2007-05-10 14:00:00,58.95,59.04,58.92,58.97,148600.0,41.5251,41.5885,41.5039,41.5392,148600.0
2007-05-10 14:05:00,58.97,58.98,58.89,58.92,64800.0,41.5392,41.5462,41.4828,41.5039,64800.0
2007-05-10 14:10:00,58.92,58.93,58.77,58.78,61000.0,41.5039,41.511,41.3983,41.4053,61000.0
2007-05-10 14:15:00,58.78,59.0,58.78,58.97,56000.0,41.4053,41.5603,41.4053,41.5392,56000.0
2007-05-10 14:20:00,58.97,58.99,58.86,58.88,36400.0,41.5392,41.5532,41.4617,41.4758,36400.0
2007-05-10 14:25:00,58.87,59.0,58.8,58.92,66400.0,41.4687,41.5603,41.4194,41.5039,66400.0
2007-05-10 14:30:00,58.92,59.02,58.91,58.98,31000.0,41.5039,41.5744,41.4969,41.5462,31000.0
2007-05-10 14:35:00,58.97,58.97,58.85,58.93,101000.0,41.5392,41.5392,41.4546,41.511,101000.0
2007-05-10 14:40:00,58.95,58.95,58.83,58.9,55600.0,41.5251,41.5251,41.4405,41.4898,55600.0
2007-05-10 14:45:00,58.88,58.97,58.88,58.96,34400.0,41.4758,41.5392,41.4758,41.5321,34400.0
2007-05-10 14:50:00,58.95,58.95,58.83,58.88,48800.0,41.5251,41.5251,41.4405,41.4758,48800.0
2007-05-10 14:55:00,58.88,58.9,58.78,58.8,56600.0,41.4758,41.4898,41.4053,41.4194,56600.0
2007-05-10 15:00:00,58.81,58.83,58.7,58.79,70800.0,41.4264,41.4405,41.349,41.4124,70800.0
2007-05-10 15:05:00,58.79,58.79,58.6,58.67,46800.0,41.4124,41.4124,41.2785,41.3278,46800.0
2007-05-10 15:10:00,58.65,58.86,58.63,58.86,44600.0,41.3137,41.4617,41.2997,41.4617,44600.0
2007-05-10 15:15:00,58.84,58.84,58.74,58.8,51800.0,41.4476,41.4476,41.3771,41.4194,51800.0
2007-05-10 15:20:00,58.8,58.93,58.79,58.88,46400.0,41.4194,41.511,41.4124,41.4758,46400.0
2007-05-10 15:25:00,58.88,58.91,58.87,58.87,111600.0,41.4758,41.4969,41.4687,41.4687,111600.0
2007-05-10 15:30:00,58.87,58.95,58.84,58.9,79400.0,41.4687,41.5251,41.4476,41.4898,79400.0
2007-05-10 15:35:00,58.9,58.95,58.81,58.82,88000.0,41.4898,41.5251,41.4264,41.4335,88000.0
2007-05-10 15:40:00,58.82,58.85,58.71,58.73,119800.0,41.4335,41.4546,41.356,41.3701,119800.0
2007-05-10 15:45:00,58.72,58.82,58.72,58.73,215000.0,41.363,41.4335,41.363,41.3701,215000.0
2007-05-10 15:50:00,58.73,58.83,58.73,58.81,151400.0,41.3701,41.4405,41.3701,41.4264,151400.0
2007-05-10 15:55:00,58.8,58.88,58.77,58.85,186200.0,41.4194,41.4758,41.3983,41.4546,186200.0
2007-05-11 09:30:00,59.16,59.2,59.13,59.13,67600.0,41.673,41.7012,41.6519,41.6519,67600.0
2007-05-11 09:35:00,59.13,59.75,59.02,59.47,145000.0,41.6519,42.0886,41.5744,41.8914,145000.0
2007-05-11 09:40:00,59.43,59.55,59.3,59.53,91000.0,41.8632,41.9477,41.7716,41.9336,91000.0
2007-05-11 09:45:00,59.52,59.7,59.38,59.59,119400.0,41.9266,42.0534,41.828,41.9759,119400.0
2007-05-11 09:50:00,59.59,59.65,59.4,59.57,88000.0,41.9759,42.0182,41.842,41.9618,88000.0
2007-05-11 09:55:00,59.65,59.65,59.4,59.47,66200.0,42.0182,42.0182,41.842,41.8914,66200.0
2007-05-11 10:00:00,59.48,59.63,59.38,59.42,63800.0,41.8984,42.0041,41.828,41.8561,63800.0
2007-05-11 10:05:00,59.41,59.45,59.13,59.24,83000.0,41.8491,41.8773,41.6519,41.7293,83000.0
2007-05-11 10:10:00,59.23,59.49,59.2,59.41,39800.0,41.7223,41.9054,41.7012,41.8491,39800.0
2007-05-11 10:15:00,59.46,59.59,59.4,59.55,38400.0,41.8843,41.9759,41.842,41.9477,38400.0
2007-05-11 10:20:00,59.57,59.65,59.52,59.58,57200.0,41.9618,42.0182,41.9266,41.9688,57200.0
2007-05-11 10:25:00,59.6,59.6,59.38,59.42,41800.0,41.9829,41.9829,41.828,41.8561,41800.0
2007-05-11 10:30:00,59.42,59.62,59.42,59.57,54400.0,41.8561,41.997,41.8561,41.9618,54400.0
2007-05-11 10:35:00,59.55,59.87,59.51,59.84,78600.0,41.9477,42.1731,41.9195,42.152,78600.0
2007-05-11 10:40:00,59.84,59.87,59.6,59.63,45000.0,42.152,42.1731,41.9829,42.0041,45000.0
2007-05-11 10:45:00,59.63,59.7,59.58,59.69,55200.0,42.0041,42.0534,41.9688,42.0463,55200.0
2007-05-11 10:50:00,59.69,59.9,59.69,59.83,71200.0,42.0463,42.1943,42.0463,42.1449,71200.0
2007-05-11 10:55:00,59.81,59.83,59.63,59.73,45400.0,42.1309,42.1449,42.0041,42.0745,45400.0
2007-05-11 11:00:00,59.73,59.76,59.67,59.74,38800.0,42.0745,42.0956,42.0322,42.0815,38800.0
2007-05-11 11:05:00,59.74,59.88,59.71,59.85,33400.0,42.0815,42.1802,42.0604,42.159,33400.0
2007-05-11 11:10:00,59.87,59.93,59.8,59.88,35400.0,42.1731,42.2154,42.1238,42.1802,35400.0
2007-05-11 11:15:00,59.88,59.88,59.79,59.79,24400.0,42.1802,42.1802,42.1168,42.1168,24400.0
2007-05-11 11:20:00,59.8,59.82,59.74,59.82,23800.0,42.1238,42.1379,42.0815,42.1379,23800.0
2007-05-11 11:25:00,59.85,59.85,59.77,59.81,23000.0,42.159,42.159,42.1027,42.1309,23000.0
2007-05-11 11:30:00,59.81,59.81,59.75,59.77,23600.0,42.1309,42.1309,42.0886,42.1027,23600.0
2007-05-11 11:35:00,59.76,59.79,59.68,59.68,28600.0,42.0956,42.1168,42.0393,42.0393,28600.0
2007-05-11 11:40:00,59.66,59.66,59.58,59.59,31200.0,42.0252,42.0252,41.9688,41.9759,31200.0
2007-05-11 11:45:00,59.59,59.64,59.52,59.52,29200.0,41.9759,42.0111,41.9266,41.9266,29200.0
2007-05-11 11:50:00,59.51,59.52,59.46,59.46,40400.0,41.9195,41.9266,41.8843,41.8843,40400.0
2007-05-11 11:55:00,59.46,59.52,59.46,59.47,31800.0,41.8843,41.9266,41.8843,41.8914,31800.0
2007-05-11 12:00:00,59.47,59.63,59.46,59.63,42600.0,41.8914,42.0041,41.8843,42.0041,42600.0
2007-05-11 12:05:00,59.6,59.71,59.6,59.67,59600.0,41.9829,42.0604,41.9829,42.0322,59600.0
2007-05-11 12:10:00,59.67,59.77,59.67,59.69,52600.0,42.0322,42.1027,42.0322,42.0463,52600.0
2007-05-11 12:15:00,59.68,59.8,59.68,59.76,23400.0,42.0393,42.1238,42.0393,42.0956,23400.0
2007-05-11 12:20:00,59.74,59.77,59.67,59.76,25000.0,42.0815,42.1027,42.0322,42.0956,25000.0
2007-05-11 12:25:00,59.74,59.76,59.62,59.64,31200.0,42.0815,42.0956,41.997,42.0111,31200.0
2007-05-11 12:30:00,59.64,59.65,59.59,59.63,21800.0,42.0111,42.0182,41.9759,42.0041,21800.0
2007-05-11 12:35:00,59.63,59.63,59.58,59.59,17800.0,42.0041,42.0041,41.9688,41.9759,17800.0
2007-05-11 12:40:00,59.59,59.69,59.59,59.66,22800.0,41.9759,42.0463,41.9759,42.0252,22800.0
2007-05-11 12:45:00,59.64,59.73,59.63,59.68,35400.0,42.0111,42.0745,42.0041,42.0393,35400.0
2007-05-11 12:50:00,59.68,59.76,59.63,59.74,39800.0,42.0393,42.0956,42.0041,42.0815,39800.0
2007-05-11 12:55:00,59.74,59.75,59.71,59.75,57600.0,42.0815,42.0886,42.0604,42.0886,57600.0
2007-05-11 13:00:00,59.75,59.82,59.7,59.74,44000.0,42.0886,42.1379,42.0534,42.0815,44000.0
2007-05-11 13:05:00,59.74,59.76,59.69,59.71,92200.0,42.0815,42.0956,42.0463,42.0604,92200.0
2007-05-11 13:10:00,59.72,59.76,59.67,59.67,38400.0,42.0675,42.0956,42.0322,42.0322,38400.0
2007-05-11 13:15:00,59.68,59.7,59.65,59.66,30600.0,42.0393,42.0534,42.0182,42.0252,30600.0
2007-05-11 13:20:00,59.66,59.72,59.63,59.65,49000.0,42.0252,42.0675,42.0041,42.0182,49000.0
2007-05-11 13:25:00,59.65,59.72,59.63,59.67,50400.0,42.0182,42.0675,42.0041,42.0322,50400.0
2007-05-11 13:30:00,59.68,59.68,59.65,59.66,33200.0,42.0393,42.0393,42.0182,42.0252,33200.0
2007-05-11 13:35:00,59.67,59.69,59.65,59.69,18800.0,42.0322,42.0463,42.0182,42.0463,18800.0
2007-05-11 13:40:00,59.68,59.68,59.62,59.63,28400.0,42.0393,42.0393,41.997,42.0041,28400.0
2007-05-11 13:45:00,59.63,59.66,59.61,59.65,25600.0,42.0041,42.0252,41.99,42.0182,25600.0
2007-05-11 13:50:00,59.66,59.68,59.63,59.66,48200.0,42.0252,42.0393,42.0041,42.0252,48200.0
2007-05-11 13:55:00,59.66,59.7,59.62,59.7,29800.0,42.0252,42.0534,41.997,42.0534,29800.0
2007-05-11 14:00:00,59.7,59.76,59.66,59.66,71200.0,42.0534,42.0956,42.0252,42.0252,71200.0
2007-05-11 14:05:00,59.67,59.77,59.66,59.76,40400.0,42.0322,42.1027,42.0252,42.0956,40400.0
2007-05-11 14:10:00,59.77,59.83,59.68,59.68,79600.0,42.1027,42.1449,42.0393,42.0393,79600.0
2007-05-11 14:15:00,59.68,59.7,59.65,59.67,34800.0,42.0393,42.0534,42.0182,42.0322,34800.0
2007-05-11 14:20:00,59.67,59.7,59.65,59.67,30600.0,42.0322,42.0534,42.0182,42.0322,30600.0
2007-05-11 14:25:00,59.68,59.73,59.68,59.72,20200.0,42.0393,42.0745,42.0393,42.0675,20200.0
2007-05-11 14:30:00,59.71,59.72,59.65,59.66,55000.0,42.0604,42.0675,42.0182,42.0252,55000.0
2007-05-11 14:35:00,59.67,59.7,59.6,59.67,26600.0,42.0322,42.0534,41.9829,42.0322,26600.0
2007-05-11 14:40:00,59.65,59.79,59.63,59.79,79600.0,42.0182,42.1168,42.0041,42.1168,79600.0
2007-05-11 14:45:00,59.77,59.8,59.68,59.71,35200.0,42.1027,42.1238,42.0393,42.0604,35200.0
2007-05-11 14:50:00,59.71,59.76,59.68,59.69,173000.0,42.0604,42.0956,42.0393,42.0463,173000.0
2007-05-11 14:55:00,59.7,59.75,59.64,59.73,39800.0,42.0534,42.0886,42.0111,42.0745,39800.0
2007-05-11 15:00:00,59.72,59.75,59.69,59.72,55000.0,42.0675,42.0886,42.0463,42.0675,55000.0
2007-05-11 15:05:00,59.72,59.81,59.69,59.8,78400.0,42.0675,42.1309,42.0463,42.1238,78400.0
2007-05-11 15:10:00,59.8,59.83,59.72,59.77,71800.0,42.1238,42.1449,42.0675,42.1027,71800.0
2007-05-11 15:15:00,59.79,59.82,59.75,59.77,37400.0,42.1168,42.1379,42.0886,42.1027,37400.0
2007-05-11 15:20:00,59.76,59.83,59.75,59.8,77400.0,42.0956,42.1449,42.0886,42.1238,77400.0
2007-05-11 15:25:00,59.8,59.88,59.79,59.88,52800.0,42.1238,42.1802,42.1168,42.1802,52800.0
2007-05-11 15:30:00,59.88,59.95,59.84,59.88,67600.0,42.1802,42.2295,42.152,42.1802,67600.0
2007-05-11 15:35:00,59.88,59.94,59.82,59.91,77800.0,42.1802,42.2224,42.1379,42.2013,77800.0
2007-05-11 15:40:00,59.91,59.96,59.88,59.95,56400.0,42.2013,42.2365,42.1802,42.2295,56400.0
2007-05-11 15:45:00,59.93,59.97,59.88,59.91,83400.0,42.2154,42.2436,42.1802,42.2013,83400.0
2007-05-11 15:50:00,59.91,59.94,59.88,59.9,128800.0,42.2013,42.2224,42.1802,42.1943,128800.0
2007-05-11 15:55:00,59.91,60.0,59.9,59.98,217600.0,42.2013,42.2647,42.1943,42.2506,217600.0
2007-05-14 09:30:00,60.2,60.21,59.79,59.86,315600.0,42.4056,42.4126,42.1168,42.1661,315600.0
2007-05-14 09:35:00,59.84,60.25,59.84,60.02,103800.0,42.152,42.4408,42.152,42.2788,103800.0
2007-05-14 09:40:00,60.02,60.19,59.95,60.07,79800.0,42.2788,42.3985,42.2295,42.314,79800.0
2007-05-14 09:45:00,60.08,60.18,60.03,60.17,64400.0,42.321,42.3915,42.2858,42.3844,64400.0
2007-05-14 09:50:00,60.17,60.4,60.07,60.15,103400.0,42.3844,42.5465,42.314,42.3704,103400.0
2007-05-14 09:55:00,60.16,60.2,60.1,60.15,50400.0,42.3774,42.4056,42.3351,42.3704,50400.0
2007-05-14 10:00:00,60.13,60.15,60.02,60.07,79800.0,42.3563,42.3704,42.2788,42.314,79800.0
2007-05-14 10:05:00,60.07,60.07,59.92,60.01,125800.0,42.314,42.314,42.2083,42.2717,125800.0
2007-05-14 10:10:00,60.01,60.05,59.9,59.91,65600.0,42.2717,42.2999,42.1943,42.2013,65600.0
2007-05-14 10:15:00,59.9,60.04,59.88,59.91,63600.0,42.1943,42.2929,42.1802,42.2013,63600.0
2007-05-14 10:20:00,59.92,59.93,59.88,59.93,82400.0,42.2083,42.2154,42.1802,42.2154,82400.0
2007-05-14 10:25:00,59.92,60.13,59.92,60.08,187000.0,42.2083,42.3563,42.2083,42.321,187000.0
2007-05-14 10:30:00,60.07,60.12,60.01,60.1,80400.0,42.314,42.3492,42.2717,42.3351,80400.0
2007-05-14 10:35:00,60.1,60.17,60.05,60.09,74800.0,42.3351,42.3844,42.2999,42.3281,74800.0
2007-05-14 10:40:00,60.09,60.1,59.93,59.96,151200.0,42.3281,42.3351,42.2154,42.2365,151200.0
2007-05-14 10:45:00,59.96,60.01,59.94,60.01,87200.0,42.2365,42.2717,42.2224,42.2717,87200.0
2007-05-14 10:50:00,60.01,60.01,59.95,59.98,92000.0,42.2717,42.2717,42.2295,42.2506,92000.0
2007-05-14 10:55:00,59.99,59.99,59.89,59.94,106200.0,42.2577,42.2577,42.1872,42.2224,106200.0
2007-05-14 11:00:00,59.95,59.96,59.89,59.89,143800.0,42.2295,42.2365,42.1872,42.1872,143800.0
2007-05-14 11:05:00,59.9,59.9,59.78,59.8,63400.0,42.1943,42.1943,42.1097,42.1238,63400.0
2007-05-14 11:10:00,59.79,59.83,59.75,59.83,113800.0,42.1168,42.1449,42.0886,42.1449,113800.0
2007-05-14 11:15:00,59.83,59.92,59.78,59.92,61800.0,42.1449,42.2083,42.1097,42.2083,61800.0
2007-05-14 11:20:00,59.89,59.95,59.88,59.92,30800.0,42.1872,42.2295,42.1802,42.2083,30800.0
2007-05-14 11:25:00,59.91,59.96,59.87,59.91,47600.0,42.2013,42.2365,42.1731,42.2013,47600.0
2007-05-14 11:30:00,59.88,59.91,59.75,59.75,39600.0,42.1802,42.2013,42.0886,42.0886,39600.0
2007-05-14 11:35:00,59.77,59.85,59.72,59.85,35800.0,42.1027,42.159,42.0675,42.159,35800.0
2007-05-14 11:40:00,59.85,59.87,59.83,59.86,12800.0,42.159,42.1731,42.1449,42.1661,12800.0
2007-05-14 11:45:00,59.85,59.85,59.83,59.84,23400.0,42.159,42.159,42.1449,42.152,23400.0
2007-05-14 11:50:00,59.83,59.88,59.8,59.81,82600.0,42.1449,42.1802,42.1238,42.1309,82600.0
2007-05-14 11:55:00,59.8,59.81,59.72,59.8,81400.0,42.1238,42.1309,42.0675,42.1238,81400.0
2007-05-14 12:00:00,59.8,59.85,59.79,59.8,25600.0,42.1238,42.159,42.1168,42.1238,25600.0
2007-05-14 12:05:00,59.8,59.82,59.8,59.8,48200.0,42.1238,42.1379,42.1238,42.1238,48200.0
2007-05-14 12:10:00,59.81,59.87,59.81,59.83,23200.0,42.1309,42.1731,42.1309,42.1449,23200.0
2007-05-14 12:15:00,59.84,59.88,59.84,59.87,42600.0,42.152,42.1802,42.152,42.1731,42600.0
2007-05-14 12:20:00,59.85,59.88,59.83,59.83,19600.0,42.159,42.1802,42.1449,42.1449,19600.0
2007-05-14 12:25:00,59.81,59.83,59.81,59.83,28000.0,42.1309,42.1449,42.1309,42.1449,28000.0
2007-05-14 12:30:00,59.83,59.85,59.82,59.83,45400.0,42.1449,42.159,42.1379,42.1449,45400.0
2007-05-14 12:35:00,59.83,59.84,59.8,59.82,28600.0,42.1449,42.152,42.1238,42.1379,28600.0
2007-05-14 12:40:00,59.82,59.85,59.82,59.85,26200.0,42.1379,42.159,42.1379,42.159,26200.0
2007-05-14 12:45:00,59.86,59.87,59.84,59.85,21600.0,42.1661,42.1731,42.152,42.159,21600.0
2007-05-14 12:50:00,59.85,59.85,59.79,59.81,67200.0,42.159,42.159,42.1168,42.1309,67200.0
2007-05-14 12:55:00,59.81,59.82,59.77,59.82,13800.0,42.1309,42.1379,42.1027,42.1379,13800.0
2007-05-14 13:00:00,59.81,59.83,59.78,59.81,25400.0,42.1309,42.1449,42.1097,42.1309,25400.0
2007-05-14 13:05:00,59.81,59.9,59.81,59.86,60000.0,42.1309,42.1943,42.1309,42.1661,60000.0
2007-05-14 13:10:00,59.89,59.99,59.84,59.94,91400.0,42.1872,42.2577,42.152,42.2224,91400.0
2007-05-14 13:15:00,59.92,59.96,59.85,59.9,76800.0,42.2083,42.2365,42.159,42.1943,76800.0
2007-05-14 13:20:00,59.9,60.0,59.88,59.97,78200.0,42.1943,42.2647,42.1802,42.2436,78200.0
2007-05-14 13:25:00,59.97,60.0,59.95,59.97,29600.0,42.2436,42.2647,42.2295,42.2436,29600.0
2007-05-14 13:30:00,59.96,59.99,59.95,59.97,32600.0,42.2365,42.2577,42.2295,42.2436,32600.0
2007-05-14 13:35:00,59.97,59.97,59.85,59.88,66800.0,42.2436,42.2436,42.159,42.1802,66800.0
2007-05-14 13:40:00,59.88,59.99,59.77,59.77,93400.0,42.1802,42.2577,42.1027,42.1027,93400.0
2007-05-14 13:45:00,59.8,59.8,59.63,59.67,76400.0,42.1238,42.1238,42.0041,42.0322,76400.0
2007-05-14 13:50:00,59.67,59.74,59.64,59.67,63200.0,42.0322,42.0815,42.0111,42.0322,63200.0
2007-05-14 13:55:00,59.67,59.72,59.66,59.68,35800.0,42.0322,42.0675,42.0252,42.0393,35800.0
2007-05-14 14:00:00,59.68,59.68,59.5,59.55,102200.0,42.0393,42.0393,41.9125,41.9477,102200.0
2007-05-14 14:05:00,59.53,59.56,59.38,59.51,130400.0,41.9336,41.9548,41.828,41.9195,130400.0
2007-05-14 14:10:00,59.56,59.6,59.5,59.58,47200.0,41.9548,41.9829,41.9125,41.9688,47200.0
2007-05-14 14:15:00,59.58,59.62,59.49,59.57,57400.0,41.9688,41.997,41.9054,41.9618,57400.0
2007-05-14 14:20:00,59.57,59.63,59.5,59.63,39000.0,41.9618,42.0041,41.9125,42.0041,39000.0
2007-05-14 14:25:00,59.59,59.7,59.52,59.67,73800.0,41.9759,42.0534,41.9266,42.0322,73800.0
2007-05-14 14:30:00,59.68,59.9,59.67,59.78,80200.0,42.0393,42.1943,42.0322,42.1097,80200.0
2007-05-14 14:35:00,59.77,59.78,59.6,59.65,65200.0,42.1027,42.1097,41.9829,42.0182,65200.0
2007-05-14 14:40:00,59.65,59.69,59.56,59.65,35200.0,42.0182,42.0463,41.9548,42.0182,35200.0
2007-05-14 14:45:00,59.65,59.77,59.63,59.69,29800.0,42.0182,42.1027,42.0041,42.0463,29800.0
2007-05-14 14:50:00,59.69,59.84,59.69,59.72,49800.0,42.0463,42.152,42.0463,42.0675,49800.0
2007-05-14 14:55:00,59.74,59.77,59.71,59.73,22800.0,42.0815,42.1027,42.0604,42.0745,22800.0
2007-05-14 15:00:00,59.73,59.77,59.66,59.73,122000.0,42.0745,42.1027,42.0252,42.0745,122000.0
2007-05-14 15:05:00,59.74,59.77,59.72,59.74,59200.0,42.0815,42.1027,42.0675,42.0815,59200.0
2007-05-14 15:10:00,59.74,59.76,59.69,59.74,150600.0,42.0815,42.0956,42.0463,42.0815,150600.0
2007-05-14 15:15:00,59.74,59.77,59.72,59.75,97600.0,42.0815,42.1027,42.0675,42.0886,97600.0
2007-05-14 15:20:00,59.75,59.77,59.73,59.74,73600.0,42.0886,42.1027,42.0745,42.0815,73600.0
2007-05-14 15:25:00,59.74,59.77,59.7,59.77,75200.0,42.0815,42.1027,42.0534,42.1027,75200.0
2007-05-14 15:30:00,59.77,59.77,59.73,59.74,101000.0,42.1027,42.1027,42.0745,42.0815,101000.0
2007-05-14 15:35:00,59.73,59.74,59.7,59.71,65600.0,42.0745,42.0815,42.0534,42.0604,65600.0
2007-05-14 15:40:00,59.71,59.73,59.7,59.71,66400.0,42.0604,42.0745,42.0534,42.0604,66400.0
2007-05-14 15:45:00,59.72,59.72,59.6,59.72,98000.0,42.0675,42.0675,41.9829,42.0675,98000.0
2007-05-14 15:50:00,59.72,59.74,59.65,59.66,130600.0,42.0675,42.0815,42.0182,42.0252,130600.0
2007-05-14 15:55:00,59.66,59.82,59.66,59.82,127600.0,42.0252,42.1379,42.0252,42.1379,127600.0
2007-05-15 09:30:00,60.1,60.1,59.66,59.77,139400.0,42.3351,42.3351,42.0252,42.1027,139400.0
2007-05-15 09:35:00,59.81,59.96,59.81,59.96,62400.0,42.1309,42.2365,42.1309,42.2365,62400.0
2007-05-15 09:40:00,59.96,60.38,59.88,60.18,172000.0,42.2365,42.5324,42.1802,42.3915,172000.0
2007-05-15 09:45:00,60.22,60.35,60.1,60.17,126600.0,42.4197,42.5112,42.3351,42.3844,126600.0
2007-05-15 09:50:00,60.17,60.35,60.08,60.21,86000.0,42.3844,42.5112,42.321,42.4126,86000.0
2007-05-15 09:55:00,60.26,60.87,60.23,60.66,215600.0,42.4478,42.8775,42.4267,42.7296,215600.0
2007-05-15 10:00:00,60.7,60.79,60.38,60.59,164000.0,42.7578,42.8212,42.5324,42.6803,164000.0
2007-05-15 10:05:00,60.6,60.74,60.58,60.69,181600.0,42.6873,42.786,42.6733,42.7507,181600.0
2007-05-15 10:10:00,60.7,60.88,60.63,60.72,136200.0,42.7578,42.8846,42.7085,42.7719,136200.0
2007-05-15 10:15:00,60.72,60.85,60.69,60.78,69000.0,42.7719,42.8634,42.7507,42.8141,69000.0
2007-05-15 10:20:00,60.78,60.87,60.65,60.73,194400.0,42.8141,42.8775,42.7226,42.7789,194400.0
2007-05-15 10:25:00,60.74,60.85,60.65,60.74,73000.0,42.786,42.8634,42.7226,42.786,73000.0
2007-05-15 10:30:00,60.75,60.77,60.65,60.73,68400.0,42.793,42.8071,42.7226,42.7789,68400.0
2007-05-15 10:35:00,60.73,60.77,60.63,60.63,64400.0,42.7789,42.8071,42.7085,42.7085,64400.0
2007-05-15 10:40:00,60.63,60.7,60.55,60.65,52200.0,42.7085,42.7578,42.6521,42.7226,52200.0
2007-05-15 10:45:00,60.65,60.7,60.54,60.57,44400.0,42.7226,42.7578,42.6451,42.6662,44400.0
2007-05-15 10:50:00,60.57,60.63,60.55,60.58,75800.0,42.6662,42.7085,42.6521,42.6733,75800.0
2007-05-15 10:55:00,60.57,60.6,60.28,60.41,122800.0,42.6662,42.6873,42.4619,42.5535,122800.0
2007-05-15 11:00:00,60.43,60.47,60.2,60.22,108200.0,42.5676,42.5958,42.4056,42.4197,108200.0
2007-05-15 11:05:00,60.21,60.39,60.12,60.22,95800.0,42.4126,42.5394,42.3492,42.4197,95800.0
2007-05-15 11:10:00,60.22,60.3,60.02,60.08,147200.0,42.4197,42.476,42.2788,42.321,147200.0
2007-05-15 11:15:00,60.1,60.2,59.94,59.99,132400.0,42.3351,42.4056,42.2224,42.2577,132400.0
2007-05-15 11:20:00,60.0,60.22,60.0,60.19,85600.0,42.2647,42.4197,42.2647,42.3985,85600.0
2007-05-15 11:25:00,60.19,60.24,60.06,60.16,51400.0,42.3985,42.4338,42.307,42.3774,51400.0
2007-05-15 11:30:00,60.16,60.23,60.13,60.13,28000.0,42.3774,42.4267,42.3563,42.3563,28000.0
2007-05-15 11:35:00,60.17,60.3,60.1,60.3,66800.0,42.3844,42.476,42.3351,42.476,66800.0
2007-05-15 11:40:00,60.3,60.48,60.24,60.38,64600.0,42.476,42.6028,42.4338,42.5324,64600.0
2007-05-15 11:45:00,60.41,60.49,60.35,60.4,49000.0,42.5535,42.6099,42.5112,42.5465,49000.0
2007-05-15 11:50:00,60.4,60.62,60.4,60.49,83200.0,42.5465,42.7014,42.5465,42.6099,83200.0
2007-05-15 11:55:00,60.47,60.65,60.4,60.41,34800.0,42.5958,42.7226,42.5465,42.5535,34800.0
2007-05-15 12:00:00,60.43,60.57,60.4,60.57,39800.0,42.5676,42.6662,42.5465,42.6662,39800.0
2007-05-15 12:05:00,60.57,60.57,60.44,60.48,13600.0,42.6662,42.6662,42.5746,42.6028,13600.0
2007-05-15 12:10:00,60.46,60.55,60.41,60.45,34200.0,42.5887,42.6521,42.5535,42.5817,34200.0
2007-05-15 12:15:00,60.45,60.52,60.28,60.33,54200.0,42.5817,42.631,42.4619,42.4972,54200.0
2007-05-15 12:20:00,60.32,60.37,60.29,60.3,20800.0,42.4901,42.5253,42.469,42.476,20800.0
2007-05-15 12:25:00,60.28,60.49,60.27,60.49,28000.0,42.4619,42.6099,42.4549,42.6099,28000.0
2007-05-15 12:30:00,60.49,60.49,60.39,60.48,32400.0,42.6099,42.6099,42.5394,42.6028,32400.0
2007-05-15 12:35:00,60.47,60.57,60.47,60.52,27800.0,42.5958,42.6662,42.5958,42.631,27800.0
2007-05-15 12:40:00,60.52,60.73,60.5,60.72,65800.0,42.631,42.7789,42.6169,42.7719,65800.0
2007-05-15 12:45:00,60.72,60.8,60.63,60.68,108000.0,42.7719,42.8282,42.7085,42.7437,108000.0
2007-05-15 12:50:00,60.66,60.69,60.54,60.6,45200.0,42.7296,42.7507,42.6451,42.6873,45200.0
2007-05-15 12:55:00,60.6,60.65,60.51,60.55,98600.0,42.6873,42.7226,42.6239,42.6521,98600.0
2007-05-15 13:00:00,60.55,60.65,60.49,60.58,75200.0,42.6521,42.7226,42.6099,42.6733,75200.0
2007-05-15 13:05:00,60.58,60.66,60.49,60.54,65200.0,42.6733,42.7296,42.6099,42.6451,65200.0
2007-05-15 13:10:00,60.52,60.7,60.52,60.62,24200.0,42.631,42.7578,42.631,42.7014,24200.0
2007-05-15 13:15:00,60.62,60.66,60.6,60.65,21200.0,42.7014,42.7296,42.6873,42.7226,21200.0
2007-05-15 13:20:00,60.63,60.72,60.62,60.62,41800.0,42.7085,42.7719,42.7014,42.7014,41800.0
2007-05-15 13:25:00,60.61,60.7,60.58,60.67,36000.0,42.6944,42.7578,42.6733,42.7367,36000.0
2007-05-15 13:30:00,60.66,60.75,60.56,60.7,66600.0,42.7296,42.793,42.6592,42.7578,66600.0
2007-05-15 13:35:00,60.7,60.73,60.63,60.63,27800.0,42.7578,42.7789,42.7085,42.7085,27800.0
2007-05-15 13:40:00,60.62,60.67,60.47,60.54,62400.0,42.7014,42.7367,42.5958,42.6451,62400.0
2007-05-15 13:45:00,60.5,60.57,60.38,60.39,88000.0,42.6169,42.6662,42.5324,42.5394,88000.0
2007-05-15 13:50:00,60.4,60.65,60.38,60.48,71400.0,42.5465,42.7226,42.5324,42.6028,71400.0
2007-05-15 13:55:00,60.47,60.49,60.39,60.39,42600.0,42.5958,42.6099,42.5394,42.5394,42600.0
2007-05-15 14:00:00,60.41,60.41,60.25,60.34,104000.0,42.5535,42.5535,42.4408,42.5042,104000.0
2007-05-15 14:05:00,60.35,60.43,60.27,60.34,88800.0,42.5112,42.5676,42.4549,42.5042,88800.0
2007-05-15 14:10:00,60.32,60.37,60.1,60.13,127600.0,42.4901,42.5253,42.3351,42.3563,127600.0
2007-05-15 14:15:00,60.13,60.19,59.97,60.13,150200.0,42.3563,42.3985,42.2436,42.3563,150200.0
2007-05-15 14:20:00,60.12,60.38,60.12,60.31,82200.0,42.3492,42.5324,42.3492,42.4831,82200.0
2007-05-15 14:25:00,60.29,60.5,60.23,60.32,150800.0,42.469,42.6169,42.4267,42.4901,150800.0
2007-05-15 14:30:00,60.33,60.37,60.27,60.3,41400.0,42.4972,42.5253,42.4549,42.476,41400.0
2007-05-15 14:35:00,60.28,60.31,60.09,60.17,81200.0,42.4619,42.4831,42.3281,42.3844,81200.0
2007-05-15 14:40:00,60.16,60.24,60.12,60.15,44600.0,42.3774,42.4338,42.3492,42.3704,44600.0
2007-05-15 14:45:00,60.13,60.23,60.05,60.07,142400.0,42.3563,42.4267,42.2999,42.314,142400.0
2007-05-15 14:50:00,60.04,60.2,60.02,60.13,74000.0,42.2929,42.4056,42.2788,42.3563,74000.0
2007-05-15 14:55:00,60.12,60.35,60.12,60.33,109000.0,42.3492,42.5112,42.3492,42.4972,109000.0
2007-05-15 15:00:00,60.33,60.34,60.22,60.32,84400.0,42.4972,42.5042,42.4197,42.4901,84400.0
2007-05-15 15:05:00,60.32,60.35,60.04,60.22,87200.0,42.4901,42.5112,42.2929,42.4197,87200.0
2007-05-15 15:10:00,60.24,60.38,60.04,60.3,159000.0,42.4338,42.5324,42.2929,42.476,159000.0
2007-05-15 15:15:00,60.31,60.4,60.1,60.14,98800.0,42.4831,42.5465,42.3351,42.3633,98800.0
2007-05-15 15:20:00,60.16,60.2,60.06,60.13,58800.0,42.3774,42.4056,42.307,42.3563,58800.0
2007-05-15 15:25:00,60.13,60.16,60.02,60.1,99400.0,42.3563,42.3774,42.2788,42.3351,99400.0
2007-05-15 15:30:00,60.09,60.13,59.95,59.98,163400.0,42.3281,42.3563,42.2295,42.2506,163400.0
2007-05-15 15:35:00,59.98,60.09,59.93,60.02,99200.0,42.2506,42.3281,42.2154,42.2788,99200.0
2007-05-15 15:40:00,60.06,60.1,59.81,59.85,176600.0,42.307,42.3351,42.1309,42.159,176600.0
2007-05-15 15:45:00,59.88,60.05,59.82,60.01,172000.0,42.1802,42.2999,42.1379,42.2717,172000.0
2007-05-15 15:50:00,59.98,60.19,59.97,60.15,308600.0,42.2506,42.3985,42.2436,42.3704,308600.0
2007-05-15 15:55:00,60.13,60.35,60.08,60.28,211400.0,42.3563,42.5112,42.321,42.4619,211400.0
2007-05-16 09:30:00,61.6,61.7,61.01,61.33,759000.0,43.3918,43.4622,42.9762,43.2016,759000.0
2007-05-16 09:35:00,61.31,61.38,60.71,60.76,753400.0,43.1875,43.2368,42.7648,42.8,753400.0
2007-05-16 09:40:00,60.74,61.13,60.68,60.74,559800.0,42.786,43.0607,42.7437,42.786,559800.0
2007-05-16 09:45:00,60.73,61.07,60.65,60.98,327400.0,42.7789,43.0184,42.7226,42.955,327400.0
2007-05-16 09:50:00,60.99,61.2,60.92,61.18,309800.0,42.9621,43.11,42.9128,43.0959,309800.0
2007-05-16 09:55:00,61.16,61.55,61.09,61.27,410400.0,43.0818,43.3565,43.0325,43.1593,410400.0
2007-05-16 10:00:00,61.25,61.36,60.77,61.04,340800.0,43.1452,43.2227,42.8071,42.9973,340800.0
2007-05-16 10:05:00,61.04,61.04,60.68,60.77,260600.0,42.9973,42.9973,42.7437,42.8071,260600.0
2007-05-16 10:10:00,60.77,60.8,60.02,60.16,645200.0,42.8071,42.8282,42.2788,42.3774,645200.0
2007-05-16 10:15:00,60.16,60.4,59.87,59.94,434200.0,42.3774,42.5465,42.1731,42.2224,434200.0
2007-05-16 10:20:00,59.92,60.35,59.92,60.28,319800.0,42.2083,42.5112,42.2083,42.4619,319800.0
2007-05-16 10:25:00,60.28,60.4,60.02,60.12,340000.0,42.4619,42.5465,42.2788,42.3492,340000.0
2007-05-16 10:30:00,60.12,60.2,59.9,59.91,371600.0,42.3492,42.4056,42.1943,42.2013,371600.0
2007-05-16 10:35:00,59.91,60.0,59.43,59.75,670400.0,42.2013,42.2647,41.8632,42.0886,670400.0
2007-05-16 10:40:00,59.74,59.85,59.26,59.63,517000.0,42.0815,42.159,41.7434,42.0041,517000.0
2007-05-16 10:45:00,59.63,59.69,59.19,59.24,408000.0,42.0041,42.0463,41.6941,41.7293,408000.0
2007-05-16 10:50:00,59.27,59.34,59.0,59.07,503800.0,41.7505,41.7998,41.5603,41.6096,503800.0
2007-05-16 10:55:00,59.07,59.3,58.91,59.24,564800.0,41.6096,41.7716,41.4969,41.7293,564800.0
2007-05-16 11:00:00,59.25,59.48,59.12,59.3,357200.0,41.7364,41.8984,41.6448,41.7716,357200.0
2007-05-16 11:05:00,59.27,59.31,59.0,59.26,440600.0,41.7505,41.7787,41.5603,41.7434,440600.0
2007-05-16 11:10:00,59.27,59.57,59.26,59.57,289000.0,41.7505,41.9618,41.7434,41.9618,289000.0
2007-05-16 11:15:00,59.56,59.74,59.38,59.58,468800.0,41.9548,42.0815,41.828,41.9688,468800.0
2007-05-16 11:20:00,59.58,59.6,59.43,59.48,233000.0,41.9688,41.9829,41.8632,41.8984,233000.0
2007-05-16 11:25:00,59.48,59.65,59.38,59.63,138800.0,41.8984,42.0182,41.828,42.0041,138800.0
2007-05-16 11:30:00,59.63,59.97,59.62,59.77,289000.0,42.0041,42.2436,41.997,42.1027,289000.0
2007-05-16 11:35:00,59.79,60.0,59.72,59.99,368000.0,42.1168,42.2647,42.0675,42.2577,368000.0
2007-05-16 11:40:00,59.98,60.12,59.85,60.04,286800.0,42.2506,42.3492,42.159,42.2929,286800.0
2007-05-16 11:45:00,60.03,60.04,59.86,59.91,106000.0,42.2858,42.2929,42.1661,42.2013,106000.0
2007-05-16 11:50:00,59.91,60.08,59.9,60.02,92600.0,42.2013,42.321,42.1943,42.2788,92600.0
2007-05-16 11:55:00,60.02,60.1,59.98,60.02,136000.0,42.2788,42.3351,42.2506,42.2788,136000.0
2007-05-16 12:00:00,60.02,60.03,59.67,59.73,176600.0,42.2788,42.2858,42.0322,42.0745,176600.0
2007-05-16 12:05:00,59.73,60.0,59.71,59.97,133000.0,42.0745,42.2647,42.0604,42.2436,133000.0
2007-05-16 12:10:00,59.97,59.97,59.86,59.93,111600.0,42.2436,42.2436,42.1661,42.2154,111600.0
2007-05-16 12:15:00,59.92,59.98,59.85,59.89,70200.0,42.2083,42.2506,42.159,42.1872,70200.0
2007-05-16 12:20:00,59.9,59.92,59.75,59.77,165200.0,42.1943,42.2083,42.0886,42.1027,165200.0
2007-05-16 12:25:00,59.77,60.0,59.66,59.94,101800.0,42.1027,42.2647,42.0252,42.2224,101800.0
2007-05-16 12:30:00,59.95,59.95,59.87,59.91,38600.0,42.2295,42.2295,42.1731,42.2013,38600.0
2007-05-16 12:35:00,59.88,59.91,59.8,59.87,164200.0,42.1802,42.2013,42.1238,42.1731,164200.0
2007-05-16 12:40:00,59.87,59.87,59.64,59.73,83400.0,42.1731,42.1731,42.0111,42.0745,83400.0
2007-05-16 12:45:00,59.73,60.0,59.73,59.9,59200.0,42.0745,42.2647,42.0745,42.1943,59200.0
2007-05-16 12:50:00,59.9,60.0,59.8,59.95,56400.0,42.1943,42.2647,42.1238,42.2295,56400.0
2007-05-16 12:55:00,59.95,60.18,59.91,60.17,97000.0,42.2295,42.3915,42.2013,42.3844,97000.0
2007-05-16 13:00:00,60.16,60.2,60.02,60.13,65600.0,42.3774,42.4056,42.2788,42.3563,65600.0
2007-05-16 13:05:00,60.12,60.25,60.1,60.2,108600.0,42.3492,42.4408,42.3351,42.4056,108600.0
2007-05-16 13:10:00,60.19,60.3,60.15,60.23,63800.0,42.3985,42.476,42.3704,42.4267,63800.0
2007-05-16 13:15:00,60.23,60.4,60.22,60.36,90600.0,42.4267,42.5465,42.4197,42.5183,90600.0
2007-05-16 13:20:00,60.37,60.37,60.05,60.17,109200.0,42.5253,42.5253,42.2999,42.3844,109200.0
2007-05-16 13:25:00,60.14,60.25,60.01,60.08,63600.0,42.3633,42.4408,42.2717,42.321,63600.0
2007-05-16 13:30:00,60.08,60.2,60.06,60.2,33000.0,42.321,42.4056,42.307,42.4056,33000.0
2007-05-16 13:35:00,60.19,60.21,60.09,60.17,37400.0,42.3985,42.4126,42.3281,42.3844,37400.0
2007-05-16 13:40:00,60.17,60.2,60.02,60.1,58800.0,42.3844,42.4056,42.2788,42.3351,58800.0
2007-05-16 13:45:00,60.09,60.12,59.87,59.99,125000.0,42.3281,42.3492,42.1731,42.2577,125000.0
2007-05-16 13:50:00,59.99,60.04,59.88,59.9,60400.0,42.2577,42.2929,42.1802,42.1943,60400.0
2007-05-16 13:55:00,59.9,59.9,59.77,59.78,74800.0,42.1943,42.1943,42.1027,42.1097,74800.0
2007-05-16 14:00:00,59.78,59.84,59.65,59.78,82000.0,42.1097,42.152,42.0182,42.1097,82000.0
2007-05-16 14:05:00,59.81,59.87,59.74,59.75,53000.0,42.1309,42.1731,42.0815,42.0886,53000.0
2007-05-16 14:10:00,59.75,59.88,59.74,59.8,140000.0,42.0886,42.1802,42.0815,42.1238,140000.0
2007-05-16 14:15:00,59.82,59.88,59.38,59.45,209200.0,42.1379,42.1802,41.828,41.8773,209200.0
2007-05-16 14:20:00,59.43,59.51,59.38,59.42,161800.0,41.8632,41.9195,41.828,41.8561,161800.0
2007-05-16 14:25:00,59.41,59.49,59.27,59.38,126200.0,41.8491,41.9054,41.7505,41.828,126200.0
2007-05-16 14:30:00,59.37,59.5,59.35,59.4,102000.0,41.8209,41.9125,41.8068,41.842,102000.0
2007-05-16 14:35:00,59.4,59.43,59.25,59.32,95600.0,41.842,41.8632,41.7364,41.7857,95600.0
2007-05-16 14:40:00,59.32,59.45,59.21,59.41,70000.0,41.7857,41.8773,41.7082,41.8491,70000.0
2007-05-16 14:45:00,59.41,59.49,59.32,59.43,60400.0,41.8491,41.9054,41.7857,41.8632,60400.0
2007-05-16 14:50:00,59.43,59.5,59.43,59.47,58400.0,41.8632,41.9125,41.8632,41.8914,58400.0
2007-05-16 14:55:00,59.47,59.55,59.4,59.45,87800.0,41.8914,41.9477,41.842,41.8773,87800.0
2007-05-16 15:00:00,59.45,59.52,59.45,59.49,80600.0,41.8773,41.9266,41.8773,41.9054,80600.0
2007-05-16 15:05:00,59.47,59.55,59.47,59.52,89400.0,41.8914,41.9477,41.8914,41.9266,89400.0
2007-05-16 15:10:00,59.52,59.52,59.42,59.5,128800.0,41.9266,41.9266,41.8561,41.9125,128800.0
2007-05-16 15:15:00,59.5,59.73,59.15,59.26,1641800.0,41.9125,42.0745,41.6659,41.7434,1641800.0
2007-05-16 15:20:00,59.24,59.3,58.94,59.1,826400.0,41.7293,41.7716,41.518,41.6307,826400.0
2007-05-16 15:25:00,59.1,59.18,59.07,59.16,225200.0,41.6307,41.6871,41.6096,41.673,225200.0
2007-05-16 15:30:00,59.15,59.27,59.05,59.24,325200.0,41.6659,41.7505,41.5955,41.7293,325200.0
2007-05-16 15:35:00,59.24,59.3,59.0,59.02,210800.0,41.7293,41.7716,41.5603,41.5744,210800.0
2007-05-16 15:40:00,59.02,59.26,59.02,59.15,210400.0,41.5744,41.7434,41.5744,41.6659,210400.0
2007-05-16 15:45:00,59.13,59.26,59.12,59.24,180200.0,41.6519,41.7434,41.6448,41.7293,180200.0
2007-05-16 15:50:00,59.24,59.42,59.23,59.31,310000.0,41.7293,41.8561,41.7223,41.7787,310000.0
2007-05-16 15:55:00,59.32,59.36,59.12,59.2,299800.0,41.7857,41.8139,41.6448,41.7012,299800.0
2007-05-17 09:30:00,59.38,59.38,58.88,58.9,272800.0,41.828,41.828,41.4758,41.4898,272800.0
2007-05-17 09:35:00,58.88,58.99,58.75,58.85,203400.0,41.4758,41.5532,41.3842,41.4546,203400.0
2007-05-17 09:40:00,58.86,58.97,58.68,58.75,146400.0,41.4617,41.5392,41.3349,41.3842,146400.0
2007-05-17 09:45:00,58.72,58.87,58.7,58.73,165600.0,41.363,41.4687,41.349,41.3701,165600.0
2007-05-17 09:50:00,58.74,58.83,58.38,58.38,228400.0,41.3771,41.4405,41.1235,41.1235,228400.0
2007-05-17 09:55:00,58.4,58.98,58.36,58.66,359800.0,41.1376,41.5462,41.1095,41.3208,359800.0
2007-05-17 10:00:00,58.65,58.79,58.47,58.71,282800.0,41.3137,41.4124,41.1869,41.356,282800.0
2007-05-17 10:05:00,58.77,58.79,58.42,58.49,218800.0,41.3983,41.4124,41.1517,41.201,218800.0
2007-05-17 10:10:00,58.48,58.75,58.48,58.6,183400.0,41.194,41.3842,41.194,41.2785,183400.0
2007-05-17 10:15:00,58.6,58.99,58.59,58.85,178800.0,41.2785,41.5532,41.2715,41.4546,178800.0
2007-05-17 10:20:00,58.86,59.19,58.85,59.13,161600.0,41.4617,41.6941,41.4546,41.6519,161600.0
2007-05-17 10:25:00,59.13,59.42,59.05,59.26,283200.0,41.6519,41.8561,41.5955,41.7434,283200.0
2007-05-17 10:30:00,59.29,59.4,59.02,59.06,163800.0,41.7646,41.842,41.5744,41.6025,163800.0
2007-05-17 10:35:00,59.07,59.1,58.81,58.88,121800.0,41.6096,41.6307,41.4264,41.4758,121800.0
2007-05-17 10:40:00,58.86,59.08,58.85,58.96,76400.0,41.4617,41.6166,41.4546,41.5321,76400.0
2007-05-17 10:45:00,58.95,59.06,58.88,59.02,91800.0,41.5251,41.6025,41.4758,41.5744,91800.0
2007-05-17 10:50:00,59.06,59.17,58.93,58.93,133400.0,41.6025,41.68,41.511,41.511,133400.0
2007-05-17 10:55:00,58.92,59.08,58.88,59.05,77000.0,41.5039,41.6166,41.4758,41.5955,77000.0
2007-05-17 11:00:00,59.08,59.18,59.0,59.02,62800.0,41.6166,41.6871,41.5603,41.5744,62800.0
2007-05-17 11:05:00,59.04,59.16,58.98,59.0,102200.0,41.5885,41.673,41.5462,41.5603,102200.0
2007-05-17 11:10:00,59.0,59.02,58.95,58.97,102800.0,41.5603,41.5744,41.5251,41.5392,102800.0
2007-05-17 11:15:00,58.96,59.0,58.87,58.91,62200.0,41.5321,41.5603,41.4687,41.4969,62200.0
2007-05-17 11:20:00,58.87,58.9,58.75,58.85,68000.0,41.4687,41.4898,41.3842,41.4546,68000.0
2007-05-17 11:25:00,58.85,58.9,58.8,58.83,45600.0,41.4546,41.4898,41.4194,41.4405,45600.0
2007-05-17 11:30:00,58.81,58.82,58.74,58.77,63000.0,41.4264,41.4335,41.3771,41.3983,63000.0
2007-05-17 11:35:00,58.8,58.85,58.67,58.85,63400.0,41.4194,41.4546,41.3278,41.4546,63400.0
2007-05-17 11:40:00,58.88,58.91,58.7,58.73,70000.0,41.4758,41.4969,41.349,41.3701,70000.0
2007-05-17 11:45:00,58.73,58.89,58.68,58.81,88600.0,41.3701,41.4828,41.3349,41.4264,88600.0
2007-05-17 11:50:00,58.81,58.88,58.65,58.65,53400.0,41.4264,41.4758,41.3137,41.3137,53400.0
2007-05-17 11:55:00,58.68,58.85,58.68,58.75,33200.0,41.3349,41.4546,41.3349,41.3842,33200.0
2007-05-17 12:00:00,58.74,58.83,58.63,58.69,78400.0,41.3771,41.4405,41.2997,41.3419,78400.0
2007-05-17 12:05:00,58.68,58.79,58.61,58.77,80600.0,41.3349,41.4124,41.2856,41.3983,80600.0
2007-05-17 12:10:00,58.75,58.77,58.6,58.66,78400.0,41.3842,41.3983,41.2785,41.3208,78400.0
2007-05-17 12:15:00,58.65,58.69,58.58,58.66,71200.0,41.3137,41.3419,41.2644,41.3208,71200.0
2007-05-17 12:20:00,58.66,58.66,58.53,58.58,45000.0,41.3208,41.3208,41.2292,41.2644,45000.0
2007-05-17 12:25:00,58.57,58.63,58.53,58.53,43600.0,41.2574,41.2997,41.2292,41.2292,43600.0
2007-05-17 12:30:00,58.54,58.55,58.49,58.49,64000.0,41.2363,41.2433,41.201,41.201,64000.0
2007-05-17 12:35:00,58.5,58.52,58.41,58.48,71600.0,41.2081,41.2222,41.1447,41.194,71600.0
2007-05-17 12:40:00,58.47,58.49,58.42,58.43,36400.0,41.1869,41.201,41.1517,41.1588,36400.0
2007-05-17 12:45:00,58.43,58.49,58.42,58.48,45600.0,41.1588,41.201,41.1517,41.194,45600.0
2007-05-17 12:50:00,58.49,58.6,58.43,58.57,59200.0,41.201,41.2785,41.1588,41.2574,59200.0
2007-05-17 12:55:00,58.54,58.54,58.45,58.45,43000.0,41.2363,41.2363,41.1729,41.1729,43000.0
2007-05-17 13:00:00,58.45,58.48,58.35,58.48,78200.0,41.1729,41.194,41.1024,41.194,78200.0
2007-05-17 13:05:00,58.47,58.6,58.45,58.58,49200.0,41.1869,41.2785,41.1729,41.2644,49200.0
2007-05-17 13:10:00,58.57,58.6,58.52,58.58,37600.0,41.2574,41.2785,41.2222,41.2644,37600.0
2007-05-17 13:15:00,58.57,58.63,58.52,58.62,53000.0,41.2574,41.2997,41.2222,41.2926,53000.0
2007-05-17 13:20:00,58.62,58.65,58.57,58.57,46400.0,41.2926,41.3137,41.2574,41.2574,46400.0
2007-05-17 13:25:00,58.59,58.6,58.54,58.56,69800.0,41.2715,41.2785,41.2363,41.2503,69800.0
2007-05-17 13:30:00,58.55,58.6,58.49,58.6,52400.0,41.2433,41.2785,41.201,41.2785,52400.0
2007-05-17 13:35:00,58.61,58.77,58.61,58.68,78800.0,41.2856,41.3983,41.2856,41.3349,78800.0
2007-05-17 13:40:00,58.68,58.76,58.65,58.72,38000.0,41.3349,41.3912,41.3137,41.363,38000.0
2007-05-17 13:45:00,58.72,58.73,58.65,58.71,54800.0,41.363,41.3701,41.3137,41.356,54800.0
2007-05-17 13:50:00,58.71,58.71,58.63,58.63,72200.0,41.356,41.356,41.2997,41.2997,72200.0
2007-05-17 13:55:00,58.63,58.69,58.63,58.68,66200.0,41.2997,41.3419,41.2997,41.3349,66200.0
2007-05-17 14:00:00,58.68,58.72,58.61,58.67,90200.0,41.3349,41.363,41.2856,41.3278,90200.0
2007-05-17 14:05:00,58.68,58.71,58.63,58.68,66400.0,41.3349,41.356,41.2997,41.3349,66400.0
2007-05-17 14:10:00,58.68,58.72,58.63,58.71,58800.0,41.3349,41.363,41.2997,41.356,58800.0
2007-05-17 14:15:00,58.72,58.88,58.71,58.81,59200.0,41.363,41.4758,41.356,41.4264,59200.0
2007-05-17 14:20:00,58.81,58.84,58.74,58.83,82800.0,41.4264,41.4476,41.3771,41.4405,82800.0
2007-05-17 14:25:00,58.8,58.85,58.74,58.85,75400.0,41.4194,41.4546,41.3771,41.4546,75400.0
2007-05-17 14:30:00,58.85,58.85,58.76,58.76,63600.0,41.4546,41.4546,41.3912,41.3912,63600.0
2007-05-17 14:35:00,58.74,58.85,58.73,58.82,52200.0,41.3771,41.4546,41.3701,41.4335,52200.0
2007-05-17 14:40:00,58.82,58.87,58.81,58.84,34800.0,41.4335,41.4687,41.4264,41.4476,34800.0
2007-05-17 14:45:00,58.83,58.87,58.78,58.81,51000.0,41.4405,41.4687,41.4053,41.4264,51000.0
2007-05-17 14:50:00,58.82,58.92,58.8,58.88,63200.0,41.4335,41.5039,41.4194,41.4758,63200.0
2007-05-17 14:55:00,58.89,58.99,58.81,58.94,97400.0,41.4828,41.5532,41.4264,41.518,97400.0
2007-05-17 15:00:00,58.93,59.02,58.84,59.02,85000.0,41.511,41.5744,41.4476,41.5744,85000.0
2007-05-17 15:05:00,59.0,59.04,58.91,58.95,65400.0,41.5603,41.5885,41.4969,41.5251,65400.0
2007-05-17 15:10:00,58.96,59.02,58.96,59.0,73600.0,41.5321,41.5744,41.5321,41.5603,73600.0
2007-05-17 15:15:00,59.0,59.06,58.98,59.05,69200.0,41.5603,41.6025,41.5462,41.5955,69200.0
2007-05-17 15:20:00,59.05,59.05,58.88,58.98,71800.0,41.5955,41.5955,41.4758,41.5462,71800.0
2007-05-17 15:25:00,58.98,59.03,58.96,58.96,86400.0,41.5462,41.5814,41.5321,41.5321,86400.0
2007-05-17 15:30:00,58.97,58.99,58.88,58.92,89600.0,41.5392,41.5532,41.4758,41.5039,89600.0
2007-05-17 15:35:00,58.92,58.97,58.74,58.79,97000.0,41.5039,41.5392,41.3771,41.4124,97000.0
2007-05-17 15:40:00,58.79,58.88,58.69,58.73,87800.0,41.4124,41.4758,41.3419,41.3701,87800.0
2007-05-17 15:45:00,58.72,58.85,58.71,58.85,78400.0,41.363,41.4546,41.356,41.4546,78400.0
2007-05-17 15:50:00,58.85,58.94,58.8,58.9,118400.0,41.4546,41.518,41.4194,41.4898,118400.0
2007-05-17 15:55:00,58.94,58.96,58.79,58.79,97400.0,41.518,41.5321,41.4124,41.4124,97400.0
2007-05-18 09:30:00,58.78,59.13,58.47,59.08,541000.0,41.4053,41.6519,41.1869,41.6166,541000.0
2007-05-18 09:35:00,59.1,59.1,58.69,58.74,118800.0,41.6307,41.6307,41.3419,41.3771,118800.0
2007-05-18 09:40:00,58.74,58.76,58.63,58.72,57800.0,41.3771,41.3912,41.2997,41.363,57800.0
2007-05-18 09:45:00,58.7,58.7,58.59,58.59,63400.0,41.349,41.349,41.2715,41.2715,63400.0
2007-05-18 09:50:00,58.59,58.59,58.38,58.43,123800.0,41.2715,41.2715,41.1235,41.1588,123800.0
2007-05-18 09:55:00,58.43,58.44,58.25,58.25,149200.0,41.1588,41.1658,41.032,41.032,149200.0
2007-05-18 10:00:00,58.25,58.43,58.07,58.16,197400.0,41.032,41.1588,40.9052,40.9686,197400.0
2007-05-18 10:05:00,58.16,58.34,58.13,58.2,115400.0,40.9686,41.0954,40.9474,40.9968,115400.0
2007-05-18 10:10:00,58.18,58.47,58.16,58.32,99000.0,40.9827,41.1869,40.9686,41.0813,99000.0
2007-05-18 10:15:00,58.31,58.31,58.08,58.1,125800.0,41.0742,41.0742,40.9122,40.9263,125800.0
2007-05-18 10:20:00,58.13,58.27,58.13,58.21,75600.0,40.9474,41.0461,40.9474,41.0038,75600.0
2007-05-18 10:25:00,58.21,58.31,58.17,58.17,169600.0,41.0038,41.0742,40.9756,40.9756,169600.0
2007-05-18 10:30:00,58.19,58.27,57.91,58.08,270400.0,40.9897,41.0461,40.7925,40.9122,270400.0
2007-05-18 10:35:00,58.07,58.08,57.8,57.92,179600.0,40.9052,40.9122,40.715,40.7995,179600.0
2007-05-18 10:40:00,57.92,57.93,57.77,57.87,136200.0,40.7995,40.8066,40.6939,40.7643,136200.0
2007-05-18 10:45:00,57.88,57.96,57.84,57.96,94200.0,40.7713,40.8277,40.7432,40.8277,94200.0
2007-05-18 10:50:00,57.96,58.02,57.89,57.99,55600.0,40.8277,40.87,40.7784,40.8488,55600.0
2007-05-18 10:55:00,57.99,58.04,57.88,57.91,296000.0,40.8488,40.884,40.7713,40.7925,296000.0
2007-05-18 11:00:00,57.92,58.04,57.9,58.0,234400.0,40.7995,40.884,40.7854,40.8559,234400.0
2007-05-18 11:05:00,57.99,58.12,57.98,58.07,161600.0,40.8488,40.9404,40.8418,40.9052,161600.0
2007-05-18 11:10:00,58.07,58.17,58.07,58.1,67800.0,40.9052,40.9756,40.9052,40.9263,67800.0
2007-05-18 11:15:00,58.09,58.19,58.09,58.18,198600.0,40.9193,40.9897,40.9193,40.9827,198600.0
2007-05-18 11:20:00,58.17,58.3,58.16,58.27,109200.0,40.9756,41.0672,40.9686,41.0461,109200.0
2007-05-18 11:25:00,58.27,58.27,58.2,58.25,89400.0,41.0461,41.0461,40.9968,41.032,89400.0
2007-05-18 11:30:00,58.25,58.32,58.18,58.19,101400.0,41.032,41.0813,40.9827,40.9897,101400.0
2007-05-18 11:35:00,58.2,58.25,58.09,58.09,101800.0,40.9968,41.032,40.9193,40.9193,101800.0
2007-05-18 11:40:00,58.09,58.11,58.07,58.09,26800.0,40.9193,40.9334,40.9052,40.9193,26800.0
2007-05-18 11:45:00,58.09,58.18,58.09,58.13,44400.0,40.9193,40.9827,40.9193,40.9474,44400.0
2007-05-18 11:50:00,58.1,58.16,58.1,58.13,30400.0,40.9263,40.9686,40.9263,40.9474,30400.0
2007-05-18 11:55:00,58.14,58.14,58.05,58.09,79000.0,40.9545,40.9545,40.8911,40.9193,79000.0
2007-05-18 12:00:00,58.09,58.15,58.09,58.13,56200.0,40.9193,40.9615,40.9193,40.9474,56200.0
2007-05-18 12:05:00,58.13,58.13,58.09,58.1,108200.0,40.9474,40.9474,40.9193,40.9263,108200.0
2007-05-18 12:10:00,58.12,58.18,58.11,58.17,44200.0,40.9404,40.9827,40.9334,40.9756,44200.0
2007-05-18 12:15:00,58.18,58.23,58.16,58.23,48000.0,40.9827,41.0179,40.9686,41.0179,48000.0
2007-05-18 12:20:00,58.23,58.27,58.22,58.27,50000.0,41.0179,41.0461,41.0108,41.0461,50000.0
2007-05-18 12:25:00,58.27,58.28,58.14,58.14,62200.0,41.0461,41.0531,40.9545,40.9545,62200.0
2007-05-18 12:30:00,58.16,58.18,58.1,58.17,30800.0,40.9686,40.9827,40.9263,40.9756,30800.0
2007-05-18 12:35:00,58.17,58.29,58.17,58.28,48000.0,40.9756,41.0602,40.9756,41.0531,48000.0
2007-05-18 12:40:00,58.27,58.4,58.27,58.38,85400.0,41.0461,41.1376,41.0461,41.1235,85400.0
2007-05-18 12:45:00,58.38,58.42,58.33,58.35,60600.0,41.1235,41.1517,41.0883,41.1024,60600.0
2007-05-18 12:50:00,58.38,58.39,58.31,58.38,54600.0,41.1235,41.1306,41.0742,41.1235,54600.0
2007-05-18 12:55:00,58.39,58.47,58.36,58.45,45000.0,41.1306,41.1869,41.1095,41.1729,45000.0
2007-05-18 13:00:00,58.45,58.48,58.44,58.45,37000.0,41.1729,41.194,41.1658,41.1729,37000.0
2007-05-18 13:05:00,58.45,58.59,58.45,58.57,60600.0,41.1729,41.2715,41.1729,41.2574,60600.0
2007-05-18 13:10:00,58.57,58.58,58.54,58.56,30200.0,41.2574,41.2644,41.2363,41.2503,30200.0
2007-05-18 13:15:00,58.55,58.55,58.49,58.51,24000.0,41.2433,41.2433,41.201,41.2151,24000.0
2007-05-18 13:20:00,58.5,58.52,58.48,58.48,41000.0,41.2081,41.2222,41.194,41.194,41000.0
2007-05-18 13:25:00,58.49,58.49,58.46,58.47,24400.0,41.201,41.201,41.1799,41.1869,24400.0
2007-05-18 13:30:00,58.47,58.53,58.47,58.52,21000.0,41.1869,41.2292,41.1869,41.2222,21000.0
2007-05-18 13:35:00,58.52,58.52,58.48,58.49,22600.0,41.2222,41.2222,41.194,41.201,22600.0
2007-05-18 13:40:00,58.49,58.56,58.47,58.49,49000.0,41.201,41.2503,41.1869,41.201,49000.0
2007-05-18 13:45:00,58.49,58.61,58.49,58.54,33200.0,41.201,41.2856,41.201,41.2363,33200.0
2007-05-18 13:50:00,58.57,58.66,58.57,58.65,35200.0,41.2574,41.3208,41.2574,41.3137,35200.0
2007-05-18 13:55:00,58.65,58.69,58.62,58.69,30600.0,41.3137,41.3419,41.2926,41.3419,30600.0
2007-05-18 14:00:00,58.68,58.69,58.63,58.64,43600.0,41.3349,41.3419,41.2997,41.3067,43600.0
2007-05-18 14:05:00,58.64,58.7,58.62,58.68,37600.0,41.3067,41.349,41.2926,41.3349,37600.0
2007-05-18 14:10:00,58.69,58.74,58.69,58.7,43600.0,41.3419,41.3771,41.3419,41.349,43600.0
2007-05-18 14:15:00,58.69,58.74,58.63,58.74,40400.0,41.3419,41.3771,41.2997,41.3771,40400.0
2007-05-18 14:20:00,58.74,58.81,58.7,58.77,56600.0,41.3771,41.4264,41.349,41.3983,56600.0
2007-05-18 14:25:00,58.77,58.85,58.71,58.72,30000.0,41.3983,41.4546,41.356,41.363,30000.0
2007-05-18 14:30:00,58.72,58.75,58.53,58.53,112400.0,41.363,41.3842,41.2292,41.2292,112400.0
2007-05-18 14:35:00,58.55,58.57,58.48,58.49,42000.0,41.2433,41.2574,41.194,41.201,42000.0
2007-05-18 14:40:00,58.49,58.49,58.3,58.37,81600.0,41.201,41.201,41.0672,41.1165,81600.0
2007-05-18 14:45:00,58.35,58.38,58.32,58.35,41400.0,41.1024,41.1235,41.0813,41.1024,41400.0
2007-05-18 14:50:00,58.35,58.38,58.32,58.35,42600.0,41.1024,41.1235,41.0813,41.1024,42600.0
2007-05-18 14:55:00,58.35,58.38,58.34,58.38,62600.0,41.1024,41.1235,41.0954,41.1235,62600.0
2007-05-18 15:00:00,58.38,58.41,58.2,58.21,69400.0,41.1235,41.1447,40.9968,41.0038,69400.0
2007-05-18 15:05:00,58.22,58.23,58.13,58.17,75200.0,41.0108,41.0179,40.9474,40.9756,75200.0
2007-05-18 15:10:00,58.17,58.24,58.16,58.23,52600.0,40.9756,41.0249,40.9686,41.0179,52600.0
2007-05-18 15:15:00,58.23,58.31,58.18,58.31,51400.0,41.0179,41.0742,40.9827,41.0742,51400.0
2007-05-18 15:20:00,58.31,58.38,58.24,58.27,53400.0,41.0742,41.1235,41.0249,41.0461,53400.0
2007-05-18 15:25:00,58.29,58.3,58.25,58.27,39400.0,41.0602,41.0672,41.032,41.0461,39400.0
2007-05-18 15:30:00,58.27,58.34,58.27,58.3,60400.0,41.0461,41.0954,41.0461,41.0672,60400.0
2007-05-18 15:35:00,58.3,58.33,58.27,58.29,48400.0,41.0672,41.0883,41.0461,41.0602,48400.0
2007-05-18 15:40:00,58.27,58.32,58.24,58.27,58400.0,41.0461,41.0813,41.0249,41.0461,58400.0
2007-05-18 15:45:00,58.27,58.3,58.2,58.22,78800.0,41.0461,41.0672,40.9968,41.0108,78800.0
2007-05-18 15:50:00,58.22,58.27,58.19,58.19,55400.0,41.0108,41.0461,40.9897,40.9897,55400.0
2007-05-18 15:55:00,58.2,58.24,58.12,58.24,145400.0,40.9968,41.0249,40.9404,41.0249,145400.0
2007-05-21 09:30:00,58.25,58.95,58.25,58.85,140600.0,41.032,41.5251,41.032,41.4546,140600.0
2007-05-21 09:35:00,58.85,58.91,58.6,58.66,101800.0,41.4546,41.4969,41.2785,41.3208,101800.0
2007-05-21 09:40:00,58.62,58.71,58.5,58.5,49600.0,41.2926,41.356,41.2081,41.2081,49600.0
2007-05-21 09:45:00,58.55,58.85,58.55,58.81,49600.0,41.2433,41.4546,41.2433,41.4264,49600.0
2007-05-21 09:50:00,58.81,58.85,58.69,58.71,100800.0,41.4264,41.4546,41.3419,41.356,100800.0
2007-05-21 09:55:00,58.71,58.8,58.71,58.77,41800.0,41.356,41.4194,41.356,41.3983,41800.0
2007-05-21 10:00:00,58.76,58.98,58.73,58.95,75000.0,41.3912,41.5462,41.3701,41.5251,75000.0
2007-05-21 10:05:00,58.97,59.29,58.97,59.2,162000.0,41.5392,41.7646,41.5392,41.7012,162000.0
2007-05-21 10:10:00,59.2,59.25,59.02,59.15,111000.0,41.7012,41.7364,41.5744,41.6659,111000.0
2007-05-21 10:15:00,59.12,59.18,59.12,59.15,59800.0,41.6448,41.6871,41.6448,41.6659,59800.0
2007-05-21 10:20:00,59.15,59.15,59.08,59.1,23800.0,41.6659,41.6659,41.6166,41.6307,23800.0
2007-05-21 10:25:00,59.12,59.13,59.02,59.08,51800.0,41.6448,41.6519,41.5744,41.6166,51800.0
2007-05-21 10:30:00,59.1,59.24,59.09,59.2,89800.0,41.6307,41.7293,41.6237,41.7012,89800.0
2007-05-21 10:35:00,59.21,59.31,59.2,59.27,48200.0,41.7082,41.7787,41.7012,41.7505,48200.0
2007-05-21 10:40:00,59.27,59.31,59.2,59.3,42200.0,41.7505,41.7787,41.7012,41.7716,42200.0
2007-05-21 10:45:00,59.3,59.3,59.22,59.24,32800.0,41.7716,41.7716,41.7153,41.7293,32800.0
2007-05-21 10:50:00,59.26,59.37,59.26,59.36,69200.0,41.7434,41.8209,41.7434,41.8139,69200.0
2007-05-21 10:55:00,59.36,59.38,59.32,59.35,35000.0,41.8139,41.828,41.7857,41.8068,35000.0
2007-05-21 11:00:00,59.35,59.36,59.25,59.3,47600.0,41.8068,41.8139,41.7364,41.7716,47600.0
2007-05-21 11:05:00,59.3,59.35,59.28,59.35,36400.0,41.7716,41.8068,41.7575,41.8068,36400.0
2007-05-21 11:10:00,59.35,59.41,59.35,59.35,54800.0,41.8068,41.8491,41.8068,41.8068,54800.0
2007-05-21 11:15:00,59.33,59.38,59.33,59.34,36800.0,41.7927,41.828,41.7927,41.7998,36800.0
2007-05-21 11:20:00,59.36,59.44,59.34,59.42,31400.0,41.8139,41.8702,41.7998,41.8561,31400.0
2007-05-21 11:25:00,59.42,59.44,59.35,59.38,48800.0,41.8561,41.8702,41.8068,41.828,48800.0
2007-05-21 11:30:00,59.38,59.4,59.3,59.33,78600.0,41.828,41.842,41.7716,41.7927,78600.0
2007-05-21 11:35:00,59.33,59.38,59.31,59.35,43400.0,41.7927,41.828,41.7787,41.8068,43400.0
2007-05-21 11:40:00,59.35,59.35,59.3,59.32,50000.0,41.8068,41.8068,41.7716,41.7857,50000.0
2007-05-21 11:45:00,59.32,59.37,59.31,59.37,15400.0,41.7857,41.8209,41.7787,41.8209,15400.0
2007-05-21 11:50:00,59.37,59.38,59.3,59.32,32800.0,41.8209,41.828,41.7716,41.7857,32800.0
2007-05-21 11:55:00,59.33,59.35,59.3,59.31,15200.0,41.7927,41.8068,41.7716,41.7787,15200.0
2007-05-21 12:00:00,59.32,59.33,59.3,59.33,32200.0,41.7857,41.7927,41.7716,41.7927,32200.0
2007-05-21 12:05:00,59.33,59.43,59.33,59.42,53400.0,41.7927,41.8632,41.7927,41.8561,53400.0
2007-05-21 12:10:00,59.42,59.45,59.41,59.42,44600.0,41.8561,41.8773,41.8491,41.8561,44600.0
2007-05-21 12:15:00,59.43,59.51,59.41,59.51,55800.0,41.8632,41.9195,41.8491,41.9195,55800.0
2007-05-21 12:20:00,59.49,59.52,59.48,59.51,41800.0,41.9054,41.9266,41.8984,41.9195,41800.0
2007-05-21 12:25:00,59.51,59.55,59.5,59.53,52600.0,41.9195,41.9477,41.9125,41.9336,52600.0
2007-05-21 12:30:00,59.52,59.52,59.5,59.52,57400.0,41.9266,41.9266,41.9125,41.9266,57400.0
2007-05-21 12:35:00,59.52,59.52,59.46,59.46,35600.0,41.9266,41.9266,41.8843,41.8843,35600.0
2007-05-21 12:40:00,59.45,59.49,59.41,59.46,23400.0,41.8773,41.9054,41.8491,41.8843,23400.0
2007-05-21 12:45:00,59.46,59.48,59.42,59.47,28600.0,41.8843,41.8984,41.8561,41.8914,28600.0
2007-05-21 12:50:00,59.47,59.53,59.46,59.52,40800.0,41.8914,41.9336,41.8843,41.9266,40800.0
2007-05-21 12:55:00,59.52,59.56,59.51,59.56,23000.0,41.9266,41.9548,41.9195,41.9548,23000.0
2007-05-21 13:00:00,59.55,59.63,59.55,59.6,38800.0,41.9477,42.0041,41.9477,41.9829,38800.0
2007-05-21 13:05:00,59.61,59.62,59.56,59.6,26600.0,41.99,41.997,41.9548,41.9829,26600.0
2007-05-21 13:10:00,59.6,59.67,59.6,59.61,24800.0,41.9829,42.0322,41.9829,41.99,24800.0
2007-05-21 13:15:00,59.61,59.69,59.61,59.68,40800.0,41.99,42.0463,41.99,42.0393,40800.0
2007-05-21 13:20:00,59.67,59.71,59.67,59.67,40800.0,42.0322,42.0604,42.0322,42.0322,40800.0
2007-05-21 13:25:00,59.68,59.7,59.65,59.65,23000.0,42.0393,42.0534,42.0182,42.0182,23000.0
2007-05-21 13:30:00,59.63,59.63,59.55,59.55,35200.0,42.0041,42.0041,41.9477,41.9477,35200.0
2007-05-21 13:35:00,59.55,59.58,59.48,59.49,74400.0,41.9477,41.9688,41.8984,41.9054,74400.0
2007-05-21 13:40:00,59.48,59.49,59.47,59.47,24800.0,41.8984,41.9054,41.8914,41.8914,24800.0
2007-05-21 13:45:00,59.44,59.57,59.44,59.55,34200.0,41.8702,41.9618,41.8702,41.9477,34200.0
2007-05-21 13:50:00,59.58,59.62,59.56,59.61,23800.0,41.9688,41.997,41.9548,41.99,23800.0
2007-05-21 13:55:00,59.62,59.63,59.57,59.6,41600.0,41.997,42.0041,41.9618,41.9829,41600.0
2007-05-21 14:00:00,59.6,59.62,59.54,59.57,21600.0,41.9829,41.997,41.9407,41.9618,21600.0
2007-05-21 14:05:00,59.57,59.57,59.56,59.56,22600.0,41.9618,41.9618,41.9548,41.9548,22600.0
2007-05-21 14:10:00,59.56,59.68,59.54,59.66,55400.0,41.9548,42.0393,41.9407,42.0252,55400.0
2007-05-21 14:15:00,59.66,59.73,59.65,59.73,74800.0,42.0252,42.0745,42.0182,42.0745,74800.0
2007-05-21 14:20:00,59.73,59.82,59.73,59.81,66600.0,42.0745,42.1379,42.0745,42.1309,66600.0
2007-05-21 14:25:00,59.81,59.81,59.72,59.8,60600.0,42.1309,42.1309,42.0675,42.1238,60600.0
2007-05-21 14:30:00,59.8,59.84,59.78,59.84,49600.0,42.1238,42.152,42.1097,42.152,49600.0
2007-05-21 14:35:00,59.83,59.86,59.79,59.84,54400.0,42.1449,42.1661,42.1168,42.152,54400.0
2007-05-21 14:40:00,59.85,59.91,59.83,59.9,83200.0,42.159,42.2013,42.1449,42.1943,83200.0
2007-05-21 14:45:00,59.91,59.96,59.86,59.91,93200.0,42.2013,42.2365,42.1661,42.2013,93200.0
2007-05-21 14:50:00,59.92,59.97,59.92,59.96,50400.0,42.2083,42.2436,42.2083,42.2365,50400.0
2007-05-21 14:55:00,59.96,60.0,59.91,59.96,150800.0,42.2365,42.2647,42.2013,42.2365,150800.0
2007-05-21 15:00:00,59.97,60.0,59.82,59.82,85200.0,42.2436,42.2647,42.1379,42.1379,85200.0
2007-05-21 15:05:00,59.84,59.84,59.62,59.69,134400.0,42.152,42.152,41.997,42.0463,134400.0
2007-05-21 15:10:00,59.67,59.85,59.66,59.79,108400.0,42.0322,42.159,42.0252,42.1168,108400.0
2007-05-21 15:15:00,59.79,59.8,59.68,59.75,119400.0,42.1168,42.1238,42.0393,42.0886,119400.0
2007-05-21 15:20:00,59.74,59.77,59.63,59.63,125000.0,42.0815,42.1027,42.0041,42.0041,125000.0
2007-05-21 15:25:00,59.63,59.65,59.47,59.52,87400.0,42.0041,42.0182,41.8914,41.9266,87400.0
2007-05-21 15:30:00,59.52,59.6,59.46,59.46,85000.0,41.9266,41.9829,41.8843,41.8843,85000.0
2007-05-21 15:35:00,59.47,59.58,59.45,59.5,100400.0,41.8914,41.9688,41.8773,41.9125,100400.0
2007-05-21 15:40:00,59.5,59.52,59.44,59.45,126200.0,41.9125,41.9266,41.8702,41.8773,126200.0
2007-05-21 15:45:00,59.44,59.47,59.41,59.42,153800.0,41.8702,41.8914,41.8491,41.8561,153800.0
2007-05-21 15:50:00,59.41,59.42,59.31,59.39,133200.0,41.8491,41.8561,41.7787,41.835,133200.0
2007-05-21 15:55:00,59.39,59.39,59.22,59.3,284600.0,41.835,41.835,41.7153,41.7716,284600.0
2007-05-22 09:30:00,59.65,59.8,59.41,59.43,85200.0,42.0182,42.1238,41.8491,41.8632,85200.0
2007-05-22 09:35:00,59.41,59.52,58.93,58.93,128200.0,41.8491,41.9266,41.511,41.511,128200.0
2007-05-22 09:40:00,58.93,59.1,58.93,58.99,162400.0,41.511,41.6307,41.511,41.5532,162400.0
2007-05-22 09:45:00,58.99,59.16,58.96,59.05,121400.0,41.5532,41.673,41.5321,41.5955,121400.0
2007-05-22 09:50:00,59.07,59.07,58.85,58.87,103600.0,41.6096,41.6096,41.4546,41.4687,103600.0
2007-05-22 09:55:00,58.85,58.86,58.63,58.8,150200.0,41.4546,41.4617,41.2997,41.4194,150200.0
2007-05-22 10:00:00,58.8,58.8,58.65,58.71,100000.0,41.4194,41.4194,41.3137,41.356,100000.0
2007-05-22 10:05:00,58.72,58.8,58.57,58.68,113400.0,41.363,41.4194,41.2574,41.3349,113400.0
2007-05-22 10:10:00,58.68,58.87,58.63,58.8,102600.0,41.3349,41.4687,41.2997,41.4194,102600.0
2007-05-22 10:15:00,58.8,58.92,58.77,58.78,67000.0,41.4194,41.5039,41.3983,41.4053,67000.0
2007-05-22 10:20:00,58.77,58.81,58.59,58.63,134600.0,41.3983,41.4264,41.2715,41.2997,134600.0
2007-05-22 10:25:00,58.66,58.94,58.66,58.93,97200.0,41.3208,41.518,41.3208,41.511,97200.0
2007-05-22 10:30:00,58.92,58.99,58.88,58.91,100000.0,41.5039,41.5532,41.4758,41.4969,100000.0
2007-05-22 10:35:00,58.9,58.99,58.82,58.96,126600.0,41.4898,41.5532,41.4335,41.5321,126600.0
2007-05-22 10:40:00,58.97,59.13,58.96,59.11,96600.0,41.5392,41.6519,41.5321,41.6378,96600.0
2007-05-22 10:45:00,59.13,59.17,59.03,59.07,125000.0,41.6519,41.68,41.5814,41.6096,125000.0
2007-05-22 10:50:00,59.07,59.1,58.91,58.95,81000.0,41.6096,41.6307,41.4969,41.5251,81000.0
2007-05-22 10:55:00,58.95,59.09,58.93,59.04,72000.0,41.5251,41.6237,41.511,41.5885,72000.0
2007-05-22 11:00:00,59.04,59.04,58.94,59.0,44000.0,41.5885,41.5885,41.518,41.5603,44000.0
2007-05-22 11:05:00,59.0,59.02,58.99,58.99,35600.0,41.5603,41.5744,41.5532,41.5532,35600.0
2007-05-22 11:10:00,58.99,58.99,58.83,58.84,62600.0,41.5532,41.5532,41.4405,41.4476,62600.0
2007-05-22 11:15:00,58.84,58.95,58.82,58.9,48600.0,41.4476,41.5251,41.4335,41.4898,48600.0
2007-05-22 11:20:00,58.91,58.96,58.86,58.92,35800.0,41.4969,41.5321,41.4617,41.5039,35800.0
2007-05-22 11:25:00,58.92,58.92,58.82,58.87,28600.0,41.5039,41.5039,41.4335,41.4687,28600.0
2007-05-22 11:30:00,58.85,58.86,58.74,58.77,55200.0,41.4546,41.4617,41.3771,41.3983,55200.0
2007-05-22 11:35:00,58.77,58.84,58.77,58.82,19200.0,41.3983,41.4476,41.3983,41.4335,19200.0
2007-05-22 11:40:00,58.85,58.87,58.74,58.77,47600.0,41.4546,41.4687,41.3771,41.3983,47600.0
2007-05-22 11:45:00,58.78,58.78,58.63,58.65,45200.0,41.4053,41.4053,41.2997,41.3137,45200.0
2007-05-22 11:50:00,58.65,58.7,58.65,58.66,40400.0,41.3137,41.349,41.3137,41.3208,40400.0
2007-05-22 11:55:00,58.66,58.68,58.57,58.57,62800.0,41.3208,41.3349,41.2574,41.2574,62800.0
2007-05-22 12:00:00,58.6,58.65,58.55,58.59,70400.0,41.2785,41.3137,41.2433,41.2715,70400.0
2007-05-22 12:05:00,58.59,58.77,58.59,58.75,49000.0,41.2715,41.3983,41.2715,41.3842,49000.0
2007-05-22 12:10:00,58.74,58.76,58.62,58.62,23800.0,41.3771,41.3912,41.2926,41.2926,23800.0
2007-05-22 12:15:00,58.6,58.7,58.58,58.68,23200.0,41.2785,41.349,41.2644,41.3349,23200.0
2007-05-22 12:20:00,58.66,58.74,58.66,58.74,13400.0,41.3208,41.3771,41.3208,41.3771,13400.0
2007-05-22 12:25:00,58.74,58.76,58.7,58.72,14200.0,41.3771,41.3912,41.349,41.363,14200.0
2007-05-22 12:30:00,58.74,58.77,58.71,58.74,29000.0,41.3771,41.3983,41.356,41.3771,29000.0
2007-05-22 12:35:00,58.74,58.85,58.74,58.77,36000.0,41.3771,41.4546,41.3771,41.3983,36000.0
2007-05-22 12:40:00,58.78,58.81,58.76,58.81,18400.0,41.4053,41.4264,41.3912,41.4264,18400.0
2007-05-22 12:45:00,58.81,58.9,58.8,58.85,25200.0,41.4264,41.4898,41.4194,41.4546,25200.0
2007-05-22 12:50:00,58.85,58.95,58.85,58.94,22200.0,41.4546,41.5251,41.4546,41.518,22200.0
2007-05-22 12:55:00,58.95,59.03,58.95,58.97,34000.0,41.5251,41.5814,41.5251,41.5392,34000.0
2007-05-22 13:00:00,58.95,58.95,58.9,58.94,45000.0,41.5251,41.5251,41.4898,41.518,45000.0
2007-05-22 13:05:00,58.94,59.08,58.94,59.01,46800.0,41.518,41.6166,41.518,41.5673,46800.0
2007-05-22 13:10:00,59.02,59.02,58.92,58.94,27000.0,41.5744,41.5744,41.5039,41.518,27000.0
2007-05-22 13:15:00,58.92,58.92,58.83,58.88,46600.0,41.5039,41.5039,41.4405,41.4758,46600.0
2007-05-22 13:20:00,58.88,58.91,58.84,58.85,16200.0,41.4758,41.4969,41.4476,41.4546,16200.0
2007-05-22 13:25:00,58.84,58.86,58.83,58.85,21800.0,41.4476,41.4617,41.4405,41.4546,21800.0
2007-05-22 13:30:00,58.85,58.95,58.85,58.92,30200.0,41.4546,41.5251,41.4546,41.5039,30200.0
2007-05-22 13:35:00,58.93,58.94,58.87,58.9,34800.0,41.511,41.518,41.4687,41.4898,34800.0
2007-05-22 13:40:00,58.9,58.9,58.83,58.84,35800.0,41.4898,41.4898,41.4405,41.4476,35800.0
2007-05-22 13:45:00,58.83,58.95,58.83,58.95,35600.0,41.4405,41.5251,41.4405,41.5251,35600.0
2007-05-22 13:50:00,58.95,59.08,58.95,58.99,59800.0,41.5251,41.6166,41.5251,41.5532,59800.0
2007-05-22 13:55:00,58.99,58.99,58.88,58.88,29400.0,41.5532,41.5532,41.4758,41.4758,29400.0
2007-05-22 14:00:00,58.89,58.92,58.86,58.91,15200.0,41.4828,41.5039,41.4617,41.4969,15200.0
2007-05-22 14:05:00,58.93,58.98,58.92,58.95,32600.0,41.511,41.5462,41.5039,41.5251,32600.0
2007-05-22 14:10:00,58.95,58.99,58.91,58.94,27800.0,41.5251,41.5532,41.4969,41.518,27800.0
2007-05-22 14:15:00,58.95,58.98,58.86,58.88,38000.0,41.5251,41.5462,41.4617,41.4758,38000.0
2007-05-22 14:20:00,58.88,58.92,58.88,58.88,28200.0,41.4758,41.5039,41.4758,41.4758,28200.0
2007-05-22 14:25:00,58.9,58.97,58.88,58.96,16600.0,41.4898,41.5392,41.4758,41.5321,16600.0
2007-05-22 14:30:00,58.94,58.99,58.94,58.97,44800.0,41.518,41.5532,41.518,41.5392,44800.0
2007-05-22 14:35:00,58.97,59.0,58.89,58.89,68600.0,41.5392,41.5603,41.4828,41.4828,68600.0
2007-05-22 14:40:00,58.91,58.99,58.91,58.99,22600.0,41.4969,41.5532,41.4969,41.5532,22600.0
2007-05-22 14:45:00,58.98,59.04,58.94,58.94,35400.0,41.5462,41.5885,41.518,41.518,35400.0
2007-05-22 14:50:00,58.95,59.0,58.95,58.97,34200.0,41.5251,41.5603,41.5251,41.5392,34200.0
2007-05-22 14:55:00,58.97,59.04,58.91,59.04,54400.0,41.5392,41.5885,41.4969,41.5885,54400.0
2007-05-22 15:00:00,59.04,59.04,58.96,58.98,39800.0,41.5885,41.5885,41.5321,41.5462,39800.0
2007-05-22 15:05:00,58.98,59.02,58.95,58.98,29000.0,41.5462,41.5744,41.5251,41.5462,29000.0
2007-05-22 15:10:00,58.98,58.98,58.84,58.85,86000.0,41.5462,41.5462,41.4476,41.4546,86000.0
2007-05-22 15:15:00,58.85,58.88,58.76,58.8,51800.0,41.4546,41.4758,41.3912,41.4194,51800.0
2007-05-22 15:20:00,58.8,58.91,58.8,58.83,39000.0,41.4194,41.4969,41.4194,41.4405,39000.0
2007-05-22 15:25:00,58.83,58.95,58.83,58.85,56400.0,41.4405,41.5251,41.4405,41.4546,56400.0
2007-05-22 15:30:00,58.85,58.95,58.85,58.95,53600.0,41.4546,41.5251,41.4546,41.5251,53600.0
2007-05-22 15:35:00,58.95,59.01,58.92,59.01,67200.0,41.5251,41.5673,41.5039,41.5673,67200.0
2007-05-22 15:40:00,59.01,59.1,58.99,59.07,110600.0,41.5673,41.6307,41.5532,41.6096,110600.0
2007-05-22 15:45:00,59.07,59.07,58.96,58.97,89400.0,41.6096,41.6096,41.5321,41.5392,89400.0
2007-05-22 15:50:00,58.97,59.0,58.94,59.0,85600.0,41.5392,41.5603,41.518,41.5603,85600.0
2007-05-22 15:55:00,58.99,58.99,58.9,58.91,77800.0,41.5532,41.5532,41.4898,41.4969,77800.0
2007-05-23 09:30:00,59.12,59.12,58.28,58.69,241200.0,41.6448,41.6448,41.0531,41.3419,241200.0
2007-05-23 09:35:00,58.7,58.72,58.29,58.46,108600.0,41.349,41.363,41.0602,41.1799,108600.0
2007-05-23 09:40:00,58.48,58.73,58.48,58.71,130000.0,41.194,41.3701,41.194,41.356,130000.0
2007-05-23 09:45:00,58.71,58.76,58.38,58.52,90800.0,41.356,41.3912,41.1235,41.2222,90800.0
2007-05-23 09:50:00,58.55,58.65,58.55,58.59,72400.0,41.2433,41.3137,41.2433,41.2715,72400.0
2007-05-23 09:55:00,58.62,58.8,58.61,58.77,81800.0,41.2926,41.4194,41.2856,41.3983,81800.0
2007-05-23 10:00:00,58.76,58.83,58.67,58.72,94000.0,41.3912,41.4405,41.3278,41.363,94000.0
2007-05-23 10:05:00,58.72,58.73,58.6,58.66,76600.0,41.363,41.3701,41.2785,41.3208,76600.0
2007-05-23 10:10:00,58.66,58.66,58.58,58.65,92800.0,41.3208,41.3208,41.2644,41.3137,92800.0
2007-05-23 10:15:00,58.64,58.8,58.63,58.72,89400.0,41.3067,41.4194,41.2997,41.363,89400.0
2007-05-23 10:20:00,58.72,58.74,58.68,58.72,48200.0,41.363,41.3771,41.3349,41.363,48200.0
2007-05-23 10:25:00,58.72,58.74,58.71,58.73,46200.0,41.363,41.3771,41.356,41.3701,46200.0
2007-05-23 10:30:00,58.74,58.75,58.66,58.69,61200.0,41.3771,41.3842,41.3208,41.3419,61200.0
2007-05-23 10:35:00,58.7,58.7,58.67,58.7,48200.0,41.349,41.349,41.3278,41.349,48200.0
2007-05-23 10:40:00,58.7,58.85,58.67,58.81,92000.0,41.349,41.4546,41.3278,41.4264,92000.0
2007-05-23 10:45:00,58.81,58.81,58.58,58.58,54200.0,41.4264,41.4264,41.2644,41.2644,54200.0
2007-05-23 10:50:00,58.59,58.69,58.55,58.69,87400.0,41.2715,41.3419,41.2433,41.3419,87400.0
2007-05-23 10:55:00,58.69,58.69,58.6,58.66,44000.0,41.3419,41.3419,41.2785,41.3208,44000.0
2007-05-23 11:00:00,58.65,58.66,58.58,58.65,160400.0,41.3137,41.3208,41.2644,41.3137,160400.0
2007-05-23 11:05:00,58.66,58.79,58.65,58.79,45000.0,41.3208,41.4124,41.3137,41.4124,45000.0
2007-05-23 11:10:00,58.76,58.76,58.64,58.66,30800.0,41.3912,41.3912,41.3067,41.3208,30800.0
2007-05-23 11:15:00,58.65,58.72,58.55,58.63,48600.0,41.3137,41.363,41.2433,41.2997,48600.0
2007-05-23 11:20:00,58.59,58.63,58.51,58.58,46400.0,41.2715,41.2997,41.2151,41.2644,46400.0
2007-05-23 11:25:00,58.59,58.59,58.52,58.55,21000.0,41.2715,41.2715,41.2222,41.2433,21000.0
2007-05-23 11:30:00,58.55,58.55,58.38,58.42,68000.0,41.2433,41.2433,41.1235,41.1517,68000.0
2007-05-23 11:35:00,58.42,58.49,58.42,58.48,37800.0,41.1517,41.201,41.1517,41.194,37800.0
2007-05-23 11:40:00,58.47,58.49,58.43,58.46,27200.0,41.1869,41.201,41.1588,41.1799,27200.0
2007-05-23 11:45:00,58.45,58.52,58.45,58.49,28600.0,41.1729,41.2222,41.1729,41.201,28600.0
2007-05-23 11:50:00,58.46,58.56,58.43,58.54,26600.0,41.1799,41.2503,41.1588,41.2363,26600.0
2007-05-23 11:55:00,58.56,58.56,58.44,58.46,21000.0,41.2503,41.2503,41.1658,41.1799,21000.0
2007-05-23 12:00:00,58.43,58.47,58.41,58.45,19200.0,41.1588,41.1869,41.1447,41.1729,19200.0
2007-05-23 12:05:00,58.46,58.52,58.46,58.49,22200.0,41.1799,41.2222,41.1799,41.201,22200.0
2007-05-23 12:10:00,58.49,58.5,58.46,58.49,18400.0,41.201,41.2081,41.1799,41.201,18400.0
2007-05-23 12:15:00,58.5,58.55,58.47,58.48,23400.0,41.2081,41.2433,41.1869,41.194,23400.0
2007-05-23 12:20:00,58.48,58.54,58.46,58.48,20800.0,41.194,41.2363,41.1799,41.194,20800.0
2007-05-23 12:25:00,58.48,58.54,58.46,58.54,13400.0,41.194,41.2363,41.1799,41.2363,13400.0
2007-05-23 12:30:00,58.52,58.54,58.48,58.52,27400.0,41.2222,41.2363,41.194,41.2222,27400.0
2007-05-23 12:35:00,58.52,58.55,58.49,58.5,17000.0,41.2222,41.2433,41.201,41.2081,17000.0
2007-05-23 12:40:00,58.49,58.58,58.49,58.56,23200.0,41.201,41.2644,41.201,41.2503,23200.0
2007-05-23 12:45:00,58.55,58.56,58.52,58.55,12800.0,41.2433,41.2503,41.2222,41.2433,12800.0
2007-05-23 12:50:00,58.55,58.58,58.52,58.57,16200.0,41.2433,41.2644,41.2222,41.2574,16200.0
2007-05-23 12:55:00,58.57,58.58,58.51,58.57,33800.0,41.2574,41.2644,41.2151,41.2574,33800.0
2007-05-23 13:00:00,58.58,58.6,58.53,58.6,34000.0,41.2644,41.2785,41.2292,41.2785,34000.0
2007-05-23 13:05:00,58.6,58.73,58.56,58.68,41800.0,41.2785,41.3701,41.2503,41.3349,41800.0
2007-05-23 13:10:00,58.68,58.7,58.61,58.63,53800.0,41.3349,41.349,41.2856,41.2997,53800.0
2007-05-23 13:15:00,58.63,58.63,58.52,58.55,26000.0,41.2997,41.2997,41.2222,41.2433,26000.0
2007-05-23 13:20:00,58.56,58.62,58.56,58.62,25400.0,41.2503,41.2926,41.2503,41.2926,25400.0
2007-05-23 13:25:00,58.62,58.63,58.57,58.6,36400.0,41.2926,41.2997,41.2574,41.2785,36400.0
2007-05-23 13:30:00,58.58,58.6,58.56,58.6,13200.0,41.2644,41.2785,41.2503,41.2785,13200.0
2007-05-23 13:35:00,58.6,58.63,58.57,58.57,28600.0,41.2785,41.2997,41.2574,41.2574,28600.0
2007-05-23 13:40:00,58.57,58.62,58.56,58.62,19200.0,41.2574,41.2926,41.2503,41.2926,19200.0
2007-05-23 13:45:00,58.6,58.65,58.59,58.59,17200.0,41.2785,41.3137,41.2715,41.2715,17200.0
2007-05-23 13:50:00,58.59,58.6,58.52,58.52,46400.0,41.2715,41.2785,41.2222,41.2222,46400.0
2007-05-23 13:55:00,58.52,58.53,58.43,58.45,42200.0,41.2222,41.2292,41.1588,41.1729,42200.0
2007-05-23 14:00:00,58.44,58.49,58.37,58.41,52800.0,41.1658,41.201,41.1165,41.1447,52800.0
2007-05-23 14:05:00,58.41,58.46,58.38,58.45,27400.0,41.1447,41.1799,41.1235,41.1729,27400.0
2007-05-23 14:10:00,58.45,58.49,58.45,58.49,17600.0,41.1729,41.201,41.1729,41.201,17600.0
2007-05-23 14:15:00,58.48,58.48,58.35,58.35,64800.0,41.194,41.194,41.1024,41.1024,64800.0
2007-05-23 14:20:00,58.35,58.35,58.23,58.29,98200.0,41.1024,41.1024,41.0179,41.0602,98200.0
2007-05-23 14:25:00,58.31,58.31,58.14,58.17,67600.0,41.0742,41.0742,40.9545,40.9756,67600.0
2007-05-23 14:30:00,58.18,58.26,58.16,58.24,63000.0,40.9827,41.039,40.9686,41.0249,63000.0
2007-05-23 14:35:00,58.24,58.27,58.23,58.27,92000.0,41.0249,41.0461,41.0179,41.0461,92000.0
2007-05-23 14:40:00,58.26,58.26,58.1,58.1,134800.0,41.039,41.039,40.9263,40.9263,134800.0
2007-05-23 14:45:00,58.1,58.26,58.09,58.19,145000.0,40.9263,41.039,40.9193,40.9897,145000.0
2007-05-23 14:50:00,58.18,58.22,58.15,58.22,71800.0,40.9827,41.0108,40.9615,41.0108,71800.0
2007-05-23 14:55:00,58.2,58.26,58.06,58.07,115000.0,40.9968,41.039,40.8981,40.9052,115000.0
2007-05-23 15:00:00,58.07,58.17,58.06,58.12,135600.0,40.9052,40.9756,40.8981,40.9404,135600.0
2007-05-23 15:05:00,58.12,58.13,58.01,58.01,83000.0,40.9404,40.9474,40.8629,40.8629,83000.0
2007-05-23 15:10:00,58.01,58.05,57.94,58.02,134600.0,40.8629,40.8911,40.8136,40.87,134600.0
2007-05-23 15:15:00,58.0,58.09,57.99,58.04,76400.0,40.8559,40.9193,40.8488,40.884,76400.0
2007-05-23 15:20:00,58.03,58.11,57.96,58.1,172400.0,40.877,40.9334,40.8277,40.9263,172400.0
2007-05-23 15:25:00,58.11,58.14,57.93,57.94,130200.0,40.9334,40.9545,40.8066,40.8136,130200.0
2007-05-23 15:30:00,57.94,57.97,57.91,57.95,158200.0,40.8136,40.8347,40.7925,40.8207,158200.0
2007-05-23 15:35:00,57.95,58.02,57.88,57.91,111400.0,40.8207,40.87,40.7713,40.7925,111400.0
2007-05-23 15:40:00,57.91,57.92,57.81,57.87,128200.0,40.7925,40.7995,40.722,40.7643,128200.0
2007-05-23 15:45:00,57.88,57.88,57.76,57.77,118200.0,40.7713,40.7713,40.6868,40.6939,118200.0
2007-05-23 15:50:00,57.77,57.78,57.69,57.72,136000.0,40.6939,40.7009,40.6375,40.6586,136000.0
2007-05-23 15:55:00,57.73,57.81,57.72,57.74,197600.0,40.6657,40.722,40.6586,40.6727,197600.0
2007-05-24 09:30:00,58.36,58.49,57.73,57.85,26000.0,41.1095,41.201,40.6657,40.7502,26000.0
2007-05-24 09:35:00,57.88,58.22,57.8,57.83,133400.0,40.7713,41.0108,40.715,40.7361,133400.0
2007-05-24 09:40:00,57.87,57.87,57.47,57.47,166400.0,40.7643,40.7643,40.4825,40.4825,166400.0
2007-05-24 09:45:00,57.47,57.6,57.24,57.6,118000.0,40.4825,40.5741,40.3205,40.5741,118000.0
2007-05-24 09:50:00,57.63,57.74,57.56,57.63,263600.0,40.5952,40.6727,40.5459,40.5952,263600.0
2007-05-24 09:55:00,57.63,57.71,57.53,57.63,151800.0,40.5952,40.6516,40.5248,40.5952,151800.0
2007-05-24 10:00:00,57.63,57.84,57.57,57.74,301400.0,40.5952,40.7432,40.553,40.6727,301400.0
2007-05-24 10:05:00,57.73,58.06,57.6,57.71,221200.0,40.6657,40.8981,40.5741,40.6516,221200.0
2007-05-24 10:10:00,57.71,57.84,57.63,57.69,194800.0,40.6516,40.7432,40.5952,40.6375,194800.0
2007-05-24 10:15:00,57.69,57.75,57.34,57.4,337200.0,40.6375,40.6798,40.391,40.4332,337200.0
2007-05-24 10:20:00,57.38,57.53,57.34,57.52,104600.0,40.4191,40.5248,40.391,40.5178,104600.0
2007-05-24 10:25:00,57.52,57.63,57.48,57.62,136600.0,40.5178,40.5952,40.4896,40.5882,136600.0
2007-05-24 10:30:00,57.63,57.68,57.43,57.5,110800.0,40.5952,40.6305,40.4544,40.5037,110800.0
2007-05-24 10:35:00,57.51,57.51,57.18,57.23,131800.0,40.5107,40.5107,40.2783,40.3135,131800.0
2007-05-24 10:40:00,57.18,57.41,57.18,57.3,80800.0,40.2783,40.4403,40.2783,40.3628,80800.0
2007-05-24 10:45:00,57.28,57.32,57.16,57.29,160000.0,40.3487,40.3769,40.2642,40.3557,160000.0
2007-05-24 10:50:00,57.29,57.35,57.13,57.33,68200.0,40.3557,40.398,40.243,40.3839,68200.0
2007-05-24 10:55:00,57.33,57.34,57.16,57.23,71800.0,40.3839,40.391,40.2642,40.3135,71800.0
2007-05-24 11:00:00,57.23,57.27,57.15,57.25,68200.0,40.3135,40.3417,40.2571,40.3276,68200.0
2007-05-24 11:05:00,57.26,57.5,57.25,57.49,66800.0,40.3346,40.5037,40.3276,40.4966,66800.0
2007-05-24 11:10:00,57.49,57.49,57.29,57.29,96200.0,40.4966,40.4966,40.3557,40.3557,96200.0
2007-05-24 11:15:00,57.29,57.31,57.09,57.11,86600.0,40.3557,40.3698,40.2149,40.2289,86600.0
2007-05-24 11:20:00,57.13,57.16,57.04,57.05,71200.0,40.243,40.2642,40.1796,40.1867,71200.0
2007-05-24 11:25:00,57.05,57.12,56.75,56.78,147200.0,40.1867,40.236,39.9754,39.9965,147200.0
2007-05-24 11:30:00,56.78,57.05,56.76,57.02,119400.0,39.9965,40.1867,39.9824,40.1655,119400.0
2007-05-24 11:35:00,57.02,57.17,57.0,57.15,83600.0,40.1655,40.2712,40.1515,40.2571,83600.0
2007-05-24 11:40:00,57.16,57.17,57.02,57.15,94600.0,40.2642,40.2712,40.1655,40.2571,94600.0
2007-05-24 11:45:00,57.16,57.24,57.15,57.23,86400.0,40.2642,40.3205,40.2571,40.3135,86400.0
2007-05-24 11:50:00,57.24,57.32,57.24,57.28,106400.0,40.3205,40.3769,40.3205,40.3487,106400.0
2007-05-24 11:55:00,57.28,57.46,57.27,57.37,88200.0,40.3487,40.4755,40.3417,40.4121,88200.0
2007-05-24 12:00:00,57.36,57.49,57.36,57.47,172800.0,40.405,40.4966,40.405,40.4825,172800.0
2007-05-24 12:05:00,57.46,57.49,57.35,57.41,67600.0,40.4755,40.4966,40.398,40.4403,67600.0
2007-05-24 12:10:00,57.41,57.41,57.29,57.29,57000.0,40.4403,40.4403,40.3557,40.3557,57000.0
2007-05-24 12:15:00,57.29,57.4,57.2,57.21,64200.0,40.3557,40.4332,40.2923,40.2994,64200.0
2007-05-24 12:20:00,57.21,57.22,57.05,57.09,81200.0,40.2994,40.3064,40.1867,40.2149,81200.0
2007-05-24 12:25:00,57.09,57.1,56.96,56.98,128800.0,40.2149,40.2219,40.1233,40.1374,128800.0
2007-05-24 12:30:00,56.98,57.02,56.72,56.79,135800.0,40.1374,40.1655,39.9542,40.0035,135800.0
2007-05-24 12:35:00,56.79,56.88,56.68,56.83,112400.0,40.0035,40.0669,39.926,40.0317,112400.0
2007-05-24 12:40:00,56.83,56.85,56.69,56.83,50800.0,40.0317,40.0458,39.9331,40.0317,50800.0
2007-05-24 12:45:00,56.83,56.99,56.81,56.92,40600.0,40.0317,40.1444,40.0176,40.0951,40600.0
2007-05-24 12:50:00,56.94,57.1,56.91,57.1,65800.0,40.1092,40.2219,40.0881,40.2219,65800.0
2007-05-24 12:55:00,57.09,57.16,57.06,57.08,45000.0,40.2149,40.2642,40.1937,40.2078,45000.0
2007-05-24 13:00:00,57.09,57.09,57.07,57.08,13200.0,40.2149,40.2149,40.2008,40.2078,13200.0
2007-05-24 13:05:00,57.08,57.1,57.04,57.05,51800.0,40.2078,40.2219,40.1796,40.1867,51800.0
2007-05-24 13:10:00,57.05,57.1,56.93,56.94,83400.0,40.1867,40.2219,40.1022,40.1092,83400.0
2007-05-24 13:15:00,56.93,57.19,56.93,57.08,68600.0,40.1022,40.2853,40.1022,40.2078,68600.0
2007-05-24 13:20:00,57.08,57.13,57.02,57.07,64800.0,40.2078,40.243,40.1655,40.2008,64800.0
2007-05-24 13:25:00,57.04,57.11,57.02,57.09,146600.0,40.1796,40.2289,40.1655,40.2149,146600.0
2007-05-24 13:30:00,57.07,57.08,56.93,56.93,54000.0,40.2008,40.2078,40.1022,40.1022,54000.0
2007-05-24 13:35:00,56.94,56.97,56.8,56.84,68600.0,40.1092,40.1303,40.0106,40.0388,68600.0
2007-05-24 13:40:00,56.83,57.05,56.82,57.03,66200.0,40.0317,40.1867,40.0247,40.1726,66200.0
2007-05-24 13:45:00,57.04,57.09,56.95,57.02,77800.0,40.1796,40.2149,40.1162,40.1655,77800.0
2007-05-24 13:50:00,57.02,57.08,57.0,57.04,69200.0,40.1655,40.2078,40.1515,40.1796,69200.0
2007-05-24 13:55:00,57.02,57.06,56.99,57.03,101000.0,40.1655,40.1937,40.1444,40.1726,101000.0
2007-05-24 14:00:00,57.04,57.06,56.85,56.89,76600.0,40.1796,40.1937,40.0458,40.074,76600.0
2007-05-24 14:05:00,56.9,56.96,56.83,56.88,59800.0,40.081,40.1233,40.0317,40.0669,59800.0
2007-05-24 14:10:00,56.91,56.99,56.76,56.77,53200.0,40.0881,40.1444,39.9824,39.9894,53200.0
2007-05-24 14:15:00,56.79,56.85,56.73,56.77,31800.0,40.0035,40.0458,39.9613,39.9894,31800.0
2007-05-24 14:20:00,56.77,56.94,56.77,56.9,136000.0,39.9894,40.1092,39.9894,40.081,136000.0
2007-05-24 14:25:00,56.9,57.02,56.9,57.01,106400.0,40.081,40.1655,40.081,40.1585,106400.0
2007-05-24 14:30:00,57.0,57.01,56.93,56.98,44600.0,40.1515,40.1585,40.1022,40.1374,44600.0
2007-05-24 14:35:00,56.96,56.97,56.7,56.76,72400.0,40.1233,40.1303,39.9401,39.9824,72400.0
2007-05-24 14:40:00,56.76,56.86,56.73,56.85,39800.0,39.9824,40.0528,39.9613,40.0458,39800.0
2007-05-24 14:45:00,56.88,56.88,56.7,56.82,103800.0,40.0669,40.0669,39.9401,40.0247,103800.0
2007-05-24 14:50:00,56.82,56.84,56.72,56.8,38000.0,40.0247,40.0388,39.9542,40.0106,38000.0
2007-05-24 14:55:00,56.8,56.8,56.71,56.74,60800.0,40.0106,40.0106,39.9472,39.9683,60800.0
2007-05-24 15:00:00,56.73,56.87,56.73,56.79,44600.0,39.9613,40.0599,39.9613,40.0035,44600.0
2007-05-24 15:05:00,56.77,56.88,56.76,56.85,42800.0,39.9894,40.0669,39.9824,40.0458,42800.0
2007-05-24 15:10:00,56.85,56.86,56.72,56.83,168400.0,40.0458,40.0528,39.9542,40.0317,168400.0
2007-05-24 15:15:00,56.83,56.84,56.71,56.72,94200.0,40.0317,40.0388,39.9472,39.9542,94200.0
2007-05-24 15:20:00,56.72,56.77,56.7,56.76,105200.0,39.9542,39.9894,39.9401,39.9824,105200.0
2007-05-24 15:25:00,56.76,56.8,56.63,56.72,92200.0,39.9824,40.0106,39.8908,39.9542,92200.0
2007-05-24 15:30:00,56.73,56.76,56.64,56.66,94200.0,39.9613,39.9824,39.8979,39.912,94200.0
2007-05-24 15:35:00,56.69,56.69,56.59,56.59,111400.0,39.9331,39.9331,39.8627,39.8627,111400.0
2007-05-24 15:40:00,56.59,56.62,56.55,56.62,105000.0,39.8627,39.8838,39.8345,39.8838,105000.0
2007-05-24 15:45:00,56.62,56.63,56.55,56.59,101600.0,39.8838,39.8908,39.8345,39.8627,101600.0
2007-05-24 15:50:00,56.59,56.61,56.55,56.57,90200.0,39.8627,39.8767,39.8345,39.8486,90200.0
2007-05-24 15:55:00,56.56,56.59,56.5,56.52,166600.0,39.8415,39.8627,39.7993,39.8133,166600.0
2007-05-25 09:30:00,56.53,56.9,56.53,56.88,110600.0,39.8204,40.081,39.8204,40.0669,110600.0
2007-05-25 09:35:00,56.88,57.29,56.85,56.99,161400.0,40.0669,40.3557,40.0458,40.1444,161400.0
2007-05-25 09:40:00,57.05,57.37,57.04,57.23,218400.0,40.1867,40.4121,40.1796,40.3135,218400.0
2007-05-25 09:45:00,57.26,57.26,57.1,57.18,73000.0,40.3346,40.3346,40.2219,40.2783,73000.0
2007-05-25 09:50:00,57.19,57.23,57.01,57.06,63800.0,40.2853,40.3135,40.1585,40.1937,63800.0
2007-05-25 09:55:00,57.06,57.13,57.05,57.09,55800.0,40.1937,40.243,40.1867,40.2149,55800.0
2007-05-25 10:00:00,57.07,57.17,57.0,57.13,111200.0,40.2008,40.2712,40.1515,40.243,111200.0
2007-05-25 10:05:00,57.12,57.15,57.02,57.1,56600.0,40.236,40.2571,40.1655,40.2219,56600.0
2007-05-25 10:10:00,57.1,57.3,57.1,57.21,70600.0,40.2219,40.3628,40.2219,40.2994,70600.0
2007-05-25 10:15:00,57.21,57.27,57.16,57.16,54400.0,40.2994,40.3417,40.2642,40.2642,54400.0
2007-05-25 10:20:00,57.18,57.18,57.01,57.02,61400.0,40.2783,40.2783,40.1585,40.1655,61400.0
2007-05-25 10:25:00,57.02,57.1,57.02,57.08,51800.0,40.1655,40.2219,40.1655,40.2078,51800.0
2007-05-25 10:30:00,57.08,57.24,57.07,57.19,52400.0,40.2078,40.3205,40.2008,40.2853,52400.0
2007-05-25 10:35:00,57.2,57.43,57.17,57.38,292800.0,40.2923,40.4544,40.2712,40.4191,292800.0
2007-05-25 10:40:00,57.38,57.48,57.34,57.46,79200.0,40.4191,40.4896,40.391,40.4755,79200.0
2007-05-25 10:45:00,57.44,57.46,57.3,57.32,54600.0,40.4614,40.4755,40.3628,40.3769,54600.0
2007-05-25 10:50:00,57.32,57.4,57.27,57.38,43600.0,40.3769,40.4332,40.3417,40.4191,43600.0
2007-05-25 10:55:00,57.36,57.38,57.34,57.36,25600.0,40.405,40.4191,40.391,40.405,25600.0
2007-05-25 11:00:00,57.36,57.4,57.36,57.36,42600.0,40.405,40.4332,40.405,40.405,42600.0
2007-05-25 11:05:00,57.37,57.39,57.13,57.17,91800.0,40.4121,40.4262,40.243,40.2712,91800.0
2007-05-25 11:10:00,57.17,57.27,57.15,57.24,49200.0,40.2712,40.3417,40.2571,40.3205,49200.0
2007-05-25 11:15:00,57.24,57.33,57.22,57.33,30000.0,40.3205,40.3839,40.3064,40.3839,30000.0
2007-05-25 11:20:00,57.32,57.32,57.13,57.19,41800.0,40.3769,40.3769,40.243,40.2853,41800.0
2007-05-25 11:25:00,57.19,57.27,57.19,57.2,55400.0,40.2853,40.3417,40.2853,40.2923,55400.0
2007-05-25 11:30:00,57.2,57.3,57.18,57.27,33200.0,40.2923,40.3628,40.2783,40.3417,33200.0
2007-05-25 11:35:00,57.27,57.34,57.27,57.33,26600.0,40.3417,40.391,40.3417,40.3839,26600.0
2007-05-25 11:40:00,57.33,57.34,57.19,57.19,39400.0,40.3839,40.391,40.2853,40.2853,39400.0
2007-05-25 11:45:00,57.15,57.25,57.14,57.25,61200.0,40.2571,40.3276,40.2501,40.3276,61200.0
2007-05-25 11:50:00,57.25,57.3,57.22,57.24,28000.0,40.3276,40.3628,40.3064,40.3205,28000.0
2007-05-25 11:55:00,57.23,57.27,57.2,57.23,29200.0,40.3135,40.3417,40.2923,40.3135,29200.0
2007-05-25 12:00:00,57.26,57.26,57.21,57.23,26200.0,40.3346,40.3346,40.2994,40.3135,26200.0
2007-05-25 12:05:00,57.22,57.22,57.18,57.18,21800.0,40.3064,40.3064,40.2783,40.2783,21800.0
2007-05-25 12:10:00,57.18,57.18,57.04,57.1,47000.0,40.2783,40.2783,40.1796,40.2219,47000.0
2007-05-25 12:15:00,57.08,57.11,56.96,57.03,51000.0,40.2078,40.2289,40.1233,40.1726,51000.0
2007-05-25 12:20:00,57.04,57.09,56.93,57.06,31600.0,40.1796,40.2149,40.1022,40.1937,31600.0
2007-05-25 12:25:00,57.06,57.06,56.9,56.96,30800.0,40.1937,40.1937,40.081,40.1233,30800.0
2007-05-25 12:30:00,56.95,57.01,56.94,56.95,20000.0,40.1162,40.1585,40.1092,40.1162,20000.0
2007-05-25 12:35:00,56.95,57.05,56.94,57.02,19000.0,40.1162,40.1867,40.1092,40.1655,19000.0
2007-05-25 12:40:00,57.03,57.03,56.96,56.97,24000.0,40.1726,40.1726,40.1233,40.1303,24000.0
2007-05-25 12:45:00,56.97,57.02,56.97,56.99,18000.0,40.1303,40.1655,40.1303,40.1444,18000.0
2007-05-25 12:50:00,56.98,57.0,56.95,56.99,14600.0,40.1374,40.1515,40.1162,40.1444,14600.0
2007-05-25 12:55:00,56.99,57.02,56.96,56.96,21600.0,40.1444,40.1655,40.1233,40.1233,21600.0
2007-05-25 13:00:00,56.97,57.05,56.97,57.04,19200.0,40.1303,40.1867,40.1303,40.1796,19200.0
2007-05-25 13:05:00,57.03,57.09,57.03,57.08,45600.0,40.1726,40.2149,40.1726,40.2078,45600.0
2007-05-25 13:10:00,57.08,57.14,56.99,56.99,30600.0,40.2078,40.2501,40.1444,40.1444,30600.0
2007-05-25 13:15:00,56.99,57.1,56.99,57.06,70200.0,40.1444,40.2219,40.1444,40.1937,70200.0
2007-05-25 13:20:00,57.06,57.06,56.99,57.04,15200.0,40.1937,40.1937,40.1444,40.1796,15200.0
2007-05-25 13:25:00,57.04,57.06,56.99,57.0,20600.0,40.1796,40.1937,40.1444,40.1515,20600.0
2007-05-25 13:30:00,57.01,57.03,56.99,57.02,12200.0,40.1585,40.1726,40.1444,40.1655,12200.0
2007-05-25 13:35:00,57.02,57.05,56.98,57.02,48800.0,40.1655,40.1867,40.1374,40.1655,48800.0
2007-05-25 13:40:00,57.02,57.05,57.0,57.01,19600.0,40.1655,40.1867,40.1515,40.1585,19600.0
2007-05-25 13:45:00,57.0,57.02,56.96,57.01,19000.0,40.1515,40.1655,40.1233,40.1585,19000.0
2007-05-25 13:50:00,57.01,57.02,56.98,57.0,20000.0,40.1585,40.1655,40.1374,40.1515,20000.0
2007-05-25 13:55:00,57.0,57.02,56.99,57.0,15800.0,40.1515,40.1655,40.1444,40.1515,15800.0
2007-05-25 14:00:00,57.01,57.14,57.01,57.13,23000.0,40.1585,40.2501,40.1585,40.243,23000.0
2007-05-25 14:05:00,57.12,57.15,57.09,57.11,27000.0,40.236,40.2571,40.2149,40.2289,27000.0
2007-05-25 14:10:00,57.11,57.11,57.01,57.01,35200.0,40.2289,40.2289,40.1585,40.1585,35200.0
2007-05-25 14:15:00,57.02,57.04,56.9,57.01,38000.0,40.1655,40.1796,40.081,40.1585,38000.0
2007-05-25 14:20:00,57.01,57.05,57.01,57.05,14800.0,40.1585,40.1867,40.1585,40.1867,14800.0
2007-05-25 14:25:00,57.05,57.07,56.94,56.95,20600.0,40.1867,40.2008,40.1092,40.1162,20600.0
2007-05-25 14:30:00,56.96,57.02,56.96,57.02,19800.0,40.1233,40.1655,40.1233,40.1655,19800.0
2007-05-25 14:35:00,57.02,57.06,57.01,57.02,23200.0,40.1655,40.1937,40.1585,40.1655,23200.0
2007-05-25 14:40:00,57.01,57.08,57.01,57.08,32200.0,40.1585,40.2078,40.1585,40.2078,32200.0
2007-05-25 14:45:00,57.09,57.1,57.05,57.08,22800.0,40.2149,40.2219,40.1867,40.2078,22800.0
2007-05-25 14:50:00,57.08,57.08,56.95,57.04,35000.0,40.2078,40.2078,40.1162,40.1796,35000.0
2007-05-25 14:55:00,57.04,57.14,57.04,57.04,39000.0,40.1796,40.2501,40.1796,40.1796,39000.0
2007-05-25 15:00:00,57.03,57.1,57.02,57.09,29400.0,40.1726,40.2219,40.1655,40.2149,29400.0
2007-05-25 15:05:00,57.09,57.16,57.08,57.16,62600.0,40.2149,40.2642,40.2078,40.2642,62600.0
2007-05-25 15:10:00,57.16,57.21,57.1,57.1,47600.0,40.2642,40.2994,40.2219,40.2219,47600.0
2007-05-25 15:15:00,57.12,57.19,57.11,57.16,32800.0,40.236,40.2853,40.2289,40.2642,32800.0
2007-05-25 15:20:00,57.17,57.17,57.09,57.14,64400.0,40.2712,40.2712,40.2149,40.2501,64400.0
2007-05-25 15:25:00,57.15,57.17,57.1,57.13,52200.0,40.2571,40.2712,40.2219,40.243,52200.0
2007-05-25 15:30:00,57.12,57.17,57.1,57.17,46600.0,40.236,40.2712,40.2219,40.2712,46600.0
2007-05-25 15:35:00,57.16,57.21,57.15,57.17,48200.0,40.2642,40.2994,40.2571,40.2712,48200.0
2007-05-25 15:40:00,57.16,57.23,57.13,57.22,76600.0,40.2642,40.3135,40.243,40.3064,76600.0
2007-05-25 15:45:00,57.21,57.33,57.21,57.27,84600.0,40.2994,40.3839,40.2994,40.3417,84600.0
2007-05-25 15:50:00,57.27,57.35,57.24,57.31,83000.0,40.3417,40.398,40.3205,40.3698,83000.0
2007-05-25 15:55:00,57.31,57.35,57.24,57.24,117000.0,40.3698,40.398,40.3205,40.3205,117000.0
2007-05-29 09:30:00,57.4,58.08,56.98,58.05,151400.0,40.4332,40.9122,40.1374,40.8911,151400.0
2007-05-29 09:35:00,58.03,58.04,57.76,57.99,97600.0,40.877,40.884,40.6868,40.8488,97600.0
2007-05-29 09:40:00,57.99,57.99,57.78,57.78,51000.0,40.8488,40.8488,40.7009,40.7009,51000.0
2007-05-29 09:45:00,57.81,58.01,57.75,58.01,64800.0,40.722,40.8629,40.6798,40.8629,64800.0
2007-05-29 09:50:00,58.0,58.01,57.78,57.79,48400.0,40.8559,40.8629,40.7009,40.7079,48400.0
2007-05-29 09:55:00,57.79,57.85,57.66,57.79,67600.0,40.7079,40.7502,40.6164,40.7079,67600.0
2007-05-29 10:00:00,57.8,57.98,57.79,57.92,81800.0,40.715,40.8418,40.7079,40.7995,81800.0
2007-05-29 10:05:00,57.89,57.94,57.73,57.86,85600.0,40.7784,40.8136,40.6657,40.7573,85600.0
2007-05-29 10:10:00,57.83,57.99,57.81,57.99,50000.0,40.7361,40.8488,40.722,40.8488,50000.0
2007-05-29 10:15:00,58.0,58.03,57.93,57.97,67200.0,40.8559,40.877,40.8066,40.8347,67200.0
2007-05-29 10:20:00,57.94,57.94,57.82,57.9,60000.0,40.8136,40.8136,40.7291,40.7854,60000.0
2007-05-29 10:25:00,57.88,57.92,57.82,57.91,43800.0,40.7713,40.7995,40.7291,40.7925,43800.0
2007-05-29 10:30:00,57.91,57.96,57.85,57.88,42000.0,40.7925,40.8277,40.7502,40.7713,42000.0
2007-05-29 10:35:00,57.87,57.91,57.82,57.87,45200.0,40.7643,40.7925,40.7291,40.7643,45200.0
2007-05-29 10:40:00,57.87,57.89,57.75,57.77,52200.0,40.7643,40.7784,40.6798,40.6939,52200.0
2007-05-29 10:45:00,57.77,57.85,57.75,57.8,40400.0,40.6939,40.7502,40.6798,40.715,40400.0
2007-05-29 10:50:00,57.79,57.81,57.7,57.71,97800.0,40.7079,40.722,40.6445,40.6516,97800.0
2007-05-29 10:55:00,57.72,57.75,57.6,57.7,61400.0,40.6586,40.6798,40.5741,40.6445,61400.0
2007-05-29 11:00:00,57.7,57.8,57.69,57.79,71600.0,40.6445,40.715,40.6375,40.7079,71600.0
2007-05-29 11:05:00,57.79,57.82,57.71,57.71,73400.0,40.7079,40.7291,40.6516,40.6516,73400.0
2007-05-29 11:10:00,57.72,57.88,57.71,57.83,55000.0,40.6586,40.7713,40.6516,40.7361,55000.0
2007-05-29 11:15:00,57.85,57.85,57.72,57.73,35000.0,40.7502,40.7502,40.6586,40.6657,35000.0
2007-05-29 11:20:00,57.73,57.77,57.65,57.75,43000.0,40.6657,40.6939,40.6093,40.6798,43000.0
2007-05-29 11:25:00,57.77,57.8,57.74,57.8,47600.0,40.6939,40.715,40.6727,40.715,47600.0
2007-05-29 11:30:00,57.8,57.99,57.79,57.96,56600.0,40.715,40.8488,40.7079,40.8277,56600.0
2007-05-29 11:35:00,57.96,57.98,57.88,57.94,48800.0,40.8277,40.8418,40.7713,40.8136,48800.0
2007-05-29 11:40:00,57.94,57.96,57.84,57.85,50400.0,40.8136,40.8277,40.7432,40.7502,50400.0
2007-05-29 11:45:00,57.85,57.89,57.82,57.83,51000.0,40.7502,40.7784,40.7291,40.7361,51000.0
2007-05-29 11:50:00,57.82,57.82,57.74,57.75,44000.0,40.7291,40.7291,40.6727,40.6798,44000.0
2007-05-29 11:55:00,57.75,57.75,57.52,57.53,78000.0,40.6798,40.6798,40.5178,40.5248,78000.0
2007-05-29 12:00:00,57.53,57.62,57.48,57.58,131600.0,40.5248,40.5882,40.4896,40.56,131600.0
2007-05-29 12:05:00,57.58,57.72,57.56,57.62,69800.0,40.56,40.6586,40.5459,40.5882,69800.0
2007-05-29 12:10:00,57.6,57.6,57.52,57.52,41400.0,40.5741,40.5741,40.5178,40.5178,41400.0
2007-05-29 12:15:00,57.52,57.55,57.46,57.48,67600.0,40.5178,40.5389,40.4755,40.4896,67600.0
2007-05-29 12:20:00,57.48,57.49,57.43,57.44,74600.0,40.4896,40.4966,40.4544,40.4614,74600.0
2007-05-29 12:25:00,57.45,57.5,57.36,57.36,137600.0,40.4684,40.5037,40.405,40.405,137600.0
2007-05-29 12:30:00,57.37,57.55,57.34,57.42,205600.0,40.4121,40.5389,40.391,40.4473,205600.0
2007-05-29 12:35:00,57.41,57.5,57.37,57.46,58000.0,40.4403,40.5037,40.4121,40.4755,58000.0
2007-05-29 12:40:00,57.48,57.56,57.44,57.49,63600.0,40.4896,40.5459,40.4614,40.4966,63600.0
2007-05-29 12:45:00,57.48,57.58,57.47,57.47,51400.0,40.4896,40.56,40.4825,40.4825,51400.0
2007-05-29 12:50:00,57.48,57.56,57.48,57.52,113200.0,40.4896,40.5459,40.4896,40.5178,113200.0
2007-05-29 12:55:00,57.53,57.6,57.48,57.48,52200.0,40.5248,40.5741,40.4896,40.4896,52200.0
2007-05-29 13:00:00,57.49,57.6,57.48,57.59,44800.0,40.4966,40.5741,40.4896,40.5671,44800.0
2007-05-29 13:05:00,57.59,57.69,57.57,57.69,58600.0,40.5671,40.6375,40.553,40.6375,58600.0
2007-05-29 13:10:00,57.69,57.73,57.61,57.65,102400.0,40.6375,40.6657,40.5812,40.6093,102400.0
2007-05-29 13:15:00,57.63,57.67,57.6,57.63,56200.0,40.5952,40.6234,40.5741,40.5952,56200.0
2007-05-29 13:20:00,57.63,57.63,57.48,57.48,82400.0,40.5952,40.5952,40.4896,40.4896,82400.0
2007-05-29 13:25:00,57.48,57.53,57.4,57.53,88400.0,40.4896,40.5248,40.4332,40.5248,88400.0
2007-05-29 13:30:00,57.54,57.56,57.47,57.54,71800.0,40.5318,40.5459,40.4825,40.5318,71800.0
2007-05-29 13:35:00,57.54,57.54,57.48,57.48,42600.0,40.5318,40.5318,40.4896,40.4896,42600.0
2007-05-29 13:40:00,57.48,57.54,57.48,57.54,78200.0,40.4896,40.5318,40.4896,40.5318,78200.0
2007-05-29 13:45:00,57.56,57.6,57.54,57.59,62200.0,40.5459,40.5741,40.5318,40.5671,62200.0
2007-05-29 13:50:00,57.59,57.73,57.59,57.67,65200.0,40.5671,40.6657,40.5671,40.6234,65200.0
2007-05-29 13:55:00,57.67,57.72,57.6,57.67,49800.0,40.6234,40.6586,40.5741,40.6234,49800.0
2007-05-29 14:00:00,57.68,57.7,57.6,57.63,72000.0,40.6305,40.6445,40.5741,40.5952,72000.0
2007-05-29 14:05:00,57.62,57.76,57.62,57.7,59000.0,40.5882,40.6868,40.5882,40.6445,59000.0
2007-05-29 14:10:00,57.7,57.73,57.62,57.63,146400.0,40.6445,40.6657,40.5882,40.5952,146400.0
2007-05-29 14:15:00,57.63,57.63,57.55,57.61,73400.0,40.5952,40.5952,40.5389,40.5812,73400.0
2007-05-29 14:20:00,57.61,57.63,57.58,57.6,41000.0,40.5812,40.5952,40.56,40.5741,41000.0
2007-05-29 14:25:00,57.6,57.6,57.55,57.56,85200.0,40.5741,40.5741,40.5389,40.5459,85200.0
2007-05-29 14:30:00,57.56,57.6,57.55,57.59,113200.0,40.5459,40.5741,40.5389,40.5671,113200.0
2007-05-29 14:35:00,57.59,57.63,57.55,57.59,82200.0,40.5671,40.5952,40.5389,40.5671,82200.0
2007-05-29 14:40:00,57.59,57.63,57.59,57.6,73800.0,40.5671,40.5952,40.5671,40.5741,73800.0
2007-05-29 14:45:00,57.62,57.63,57.55,57.63,66400.0,40.5882,40.5952,40.5389,40.5952,66400.0
2007-05-29 14:50:00,57.63,57.63,57.57,57.6,61400.0,40.5952,40.5952,40.553,40.5741,61400.0
2007-05-29 14:55:00,57.6,57.63,57.55,57.57,76800.0,40.5741,40.5952,40.5389,40.553,76800.0
2007-05-29 15:00:00,57.56,57.59,57.55,57.58,78000.0,40.5459,40.5671,40.5389,40.56,78000.0
2007-05-29 15:05:00,57.58,57.58,57.45,57.52,105600.0,40.56,40.56,40.4684,40.5178,105600.0
2007-05-29 15:10:00,57.52,57.58,57.5,57.57,90800.0,40.5178,40.56,40.5037,40.553,90800.0
2007-05-29 15:15:00,57.57,57.72,57.57,57.62,69000.0,40.553,40.6586,40.553,40.5882,69000.0
2007-05-29 15:20:00,57.61,57.62,57.57,57.59,91000.0,40.5812,40.5882,40.553,40.5671,91000.0
2007-05-29 15:25:00,57.59,57.6,57.56,57.56,91000.0,40.5671,40.5741,40.5459,40.5459,91000.0
2007-05-29 15:30:00,57.56,57.58,57.47,57.52,113600.0,40.5459,40.56,40.4825,40.5178,113600.0
2007-05-29 15:35:00,57.53,57.56,57.52,57.53,72800.0,40.5248,40.5459,40.5178,40.5248,72800.0
2007-05-29 15:40:00,57.54,57.7,57.54,57.59,60000.0,40.5318,40.6445,40.5318,40.5671,60000.0
2007-05-29 15:45:00,57.6,57.63,57.58,57.59,123200.0,40.5741,40.5952,40.56,40.5671,123200.0
2007-05-29 15:50:00,57.59,57.65,57.55,57.65,120000.0,40.5671,40.6093,40.5389,40.6093,120000.0
2007-05-29 15:55:00,57.65,57.68,57.6,57.64,98600.0,40.6093,40.6305,40.5741,40.6023,98600.0
2007-05-30 09:30:00,57.38,57.6,57.32,57.56,125000.0,40.4191,40.5741,40.3769,40.5459,125000.0
2007-05-30 09:35:00,57.56,57.75,57.45,57.6,139800.0,40.5459,40.6798,40.4684,40.5741,139800.0
2007-05-30 09:40:00,57.6,57.68,57.54,57.54,100800.0,40.5741,40.6305,40.5318,40.5318,100800.0
2007-05-30 09:45:00,57.53,57.56,57.48,57.51,75000.0,40.5248,40.5459,40.4896,40.5107,75000.0
2007-05-30 09:50:00,57.51,57.55,57.48,57.55,98600.0,40.5107,40.5389,40.4896,40.5389,98600.0
2007-05-30 09:55:00,57.57,57.69,57.52,57.68,79000.0,40.553,40.6375,40.5178,40.6305,79000.0
2007-05-30 10:00:00,57.67,57.7,57.6,57.63,39600.0,40.6234,40.6445,40.5741,40.5952,39600.0
2007-05-30 10:05:00,57.64,57.75,57.59,57.72,80400.0,40.6023,40.6798,40.5671,40.6586,80400.0
2007-05-30 10:10:00,57.72,57.88,57.63,57.88,91600.0,40.6586,40.7713,40.5952,40.7713,91600.0
2007-05-30 10:15:00,57.88,58.1,57.88,57.97,85200.0,40.7713,40.9263,40.7713,40.8347,85200.0
2007-05-30 10:20:00,57.97,58.0,57.83,57.88,59200.0,40.8347,40.8559,40.7361,40.7713,59200.0
2007-05-30 10:25:00,57.88,57.9,57.81,57.88,45000.0,40.7713,40.7854,40.722,40.7713,45000.0
2007-05-30 10:30:00,57.88,58.0,57.87,57.9,61800.0,40.7713,40.8559,40.7643,40.7854,61800.0
2007-05-30 10:35:00,57.91,57.96,57.91,57.94,25000.0,40.7925,40.8277,40.7925,40.8136,25000.0
2007-05-30 10:40:00,57.93,58.0,57.91,58.0,24600.0,40.8066,40.8559,40.7925,40.8559,24600.0
2007-05-30 10:45:00,58.0,58.0,57.93,57.99,48800.0,40.8559,40.8559,40.8066,40.8488,48800.0
2007-05-30 10:50:00,57.98,58.02,57.94,57.98,81600.0,40.8418,40.87,40.8136,40.8418,81600.0
2007-05-30 10:55:00,57.99,58.1,57.98,58.06,66400.0,40.8488,40.9263,40.8418,40.8981,66400.0
2007-05-30 11:00:00,58.06,58.13,58.05,58.09,75400.0,40.8981,40.9474,40.8911,40.9193,75400.0
2007-05-30 11:05:00,58.1,58.13,58.08,58.09,36800.0,40.9263,40.9474,40.9122,40.9193,36800.0
2007-05-30 11:10:00,58.11,58.12,58.08,58.11,52400.0,40.9334,40.9404,40.9122,40.9334,52400.0
2007-05-30 11:15:00,58.12,58.22,58.1,58.2,63400.0,40.9404,41.0108,40.9263,40.9968,63400.0
2007-05-30 11:20:00,58.21,58.38,58.14,58.38,69200.0,41.0038,41.1235,40.9545,41.1235,69200.0
2007-05-30 11:25:00,58.39,58.47,58.35,58.46,59800.0,41.1306,41.1869,41.1024,41.1799,59800.0
2007-05-30 11:30:00,58.46,58.48,58.38,58.4,40600.0,41.1799,41.194,41.1235,41.1376,40600.0
2007-05-30 11:35:00,58.4,58.44,58.38,58.42,77400.0,41.1376,41.1658,41.1235,41.1517,77400.0
2007-05-30 11:40:00,58.43,58.7,58.42,58.7,115800.0,41.1588,41.349,41.1517,41.349,115800.0
2007-05-30 11:45:00,58.67,58.75,58.55,58.55,93800.0,41.3278,41.3842,41.2433,41.2433,93800.0
2007-05-30 11:50:00,58.56,58.56,58.46,58.52,71800.0,41.2503,41.2503,41.1799,41.2222,71800.0
2007-05-30 11:55:00,58.51,58.54,58.49,58.5,85200.0,41.2151,41.2363,41.201,41.2081,85200.0
2007-05-30 12:00:00,58.52,58.55,58.5,58.54,42000.0,41.2222,41.2433,41.2081,41.2363,42000.0
2007-05-30 12:05:00,58.54,58.65,58.54,58.57,96600.0,41.2363,41.3137,41.2363,41.2574,96600.0
2007-05-30 12:10:00,58.57,58.98,58.57,58.92,735800.0,41.2574,41.5462,41.2574,41.5039,735800.0
2007-05-30 12:15:00,58.91,58.97,58.82,58.96,250000.0,41.4969,41.5392,41.4335,41.5321,250000.0
2007-05-30 12:20:00,58.97,58.99,58.91,58.94,115800.0,41.5392,41.5532,41.4969,41.518,115800.0
2007-05-30 12:25:00,58.94,59.07,58.89,59.07,205200.0,41.518,41.6096,41.4828,41.6096,205200.0
2007-05-30 12:30:00,59.07,59.09,58.93,59.0,76400.0,41.6096,41.6237,41.511,41.5603,76400.0
2007-05-30 12:35:00,59.0,59.05,58.84,58.84,61000.0,41.5603,41.5955,41.4476,41.4476,61000.0
2007-05-30 12:40:00,58.83,59.01,58.8,58.99,128600.0,41.4405,41.5673,41.4194,41.5532,128600.0
2007-05-30 12:45:00,58.99,59.08,58.99,59.06,83000.0,41.5532,41.6166,41.5532,41.6025,83000.0
2007-05-30 12:50:00,59.06,59.06,58.99,58.99,69000.0,41.6025,41.6025,41.5532,41.5532,69000.0
2007-05-30 12:55:00,59.01,59.09,58.96,59.02,96800.0,41.5673,41.6237,41.5321,41.5744,96800.0
2007-05-30 13:00:00,59.04,59.05,58.97,58.99,58800.0,41.5885,41.5955,41.5392,41.5532,58800.0
2007-05-30 13:05:00,59.0,59.09,58.99,59.01,84400.0,41.5603,41.6237,41.5532,41.5673,84400.0
2007-05-30 13:10:00,59.02,59.07,58.98,59.05,48600.0,41.5744,41.6096,41.5462,41.5955,48600.0
2007-05-30 13:15:00,59.05,59.06,59.02,59.06,36600.0,41.5955,41.6025,41.5744,41.6025,36600.0
2007-05-30 13:20:00,59.08,59.24,59.08,59.16,97000.0,41.6166,41.7293,41.6166,41.673,97000.0
2007-05-30 13:25:00,59.17,59.2,59.13,59.18,41000.0,41.68,41.7012,41.6519,41.6871,41000.0
2007-05-30 13:30:00,59.18,59.23,59.14,59.23,79800.0,41.6871,41.7223,41.6589,41.7223,79800.0
2007-05-30 13:35:00,59.24,59.24,59.12,59.13,78200.0,41.7293,41.7293,41.6448,41.6519,78200.0
2007-05-30 13:40:00,59.13,59.13,58.98,58.98,107400.0,41.6519,41.6519,41.5462,41.5462,107400.0
2007-05-30 13:45:00,59.0,59.1,58.97,59.06,56400.0,41.5603,41.6307,41.5392,41.6025,56400.0
2007-05-30 13:50:00,59.06,59.09,59.05,59.06,30800.0,41.6025,41.6237,41.5955,41.6025,30800.0
2007-05-30 13:55:00,59.07,59.13,59.06,59.13,59800.0,41.6096,41.6519,41.6025,41.6519,59800.0
2007-05-30 14:00:00,59.13,59.24,58.95,58.95,109600.0,41.6519,41.7293,41.5251,41.5251,109600.0
2007-05-30 14:05:00,58.94,59.02,58.74,58.97,120600.0,41.518,41.5744,41.3771,41.5392,120600.0
2007-05-30 14:10:00,58.97,59.12,58.96,59.07,96000.0,41.5392,41.6448,41.5321,41.6096,96000.0
2007-05-30 14:15:00,59.07,59.17,59.04,59.06,77000.0,41.6096,41.68,41.5885,41.6025,77000.0
2007-05-30 14:20:00,59.07,59.18,58.98,59.17,100400.0,41.6096,41.6871,41.5462,41.68,100400.0
2007-05-30 14:25:00,59.19,59.38,59.15,59.38,94000.0,41.6941,41.828,41.6659,41.828,94000.0
2007-05-30 14:30:00,59.37,59.42,59.3,59.35,81600.0,41.8209,41.8561,41.7716,41.8068,81600.0
2007-05-30 14:35:00,59.36,59.49,59.35,59.42,97000.0,41.8139,41.9054,41.8068,41.8561,97000.0
2007-05-30 14:40:00,59.42,59.52,59.42,59.49,70000.0,41.8561,41.9266,41.8561,41.9054,70000.0
2007-05-30 14:45:00,59.49,59.52,59.42,59.42,65400.0,41.9054,41.9266,41.8561,41.8561,65400.0
2007-05-30 14:50:00,59.43,59.45,59.37,59.44,67600.0,41.8632,41.8773,41.8209,41.8702,67600.0
2007-05-30 14:55:00,59.44,59.51,59.42,59.5,67800.0,41.8702,41.9195,41.8561,41.9125,67800.0
2007-05-30 15:00:00,59.49,59.6,59.48,59.58,66800.0,41.9054,41.9829,41.8984,41.9688,66800.0
2007-05-30 15:05:00,59.58,59.65,59.54,59.58,141200.0,41.9688,42.0182,41.9407,41.9688,141200.0
2007-05-30 15:10:00,59.59,59.6,59.45,59.45,63200.0,41.9759,41.9829,41.8773,41.8773,63200.0
2007-05-30 15:15:00,59.45,59.53,59.43,59.53,48800.0,41.8773,41.9336,41.8632,41.9336,48800.0
2007-05-30 15:20:00,59.52,59.58,59.52,59.57,83000.0,41.9266,41.9688,41.9266,41.9618,83000.0
2007-05-30 15:25:00,59.57,59.66,59.57,59.6,110200.0,41.9618,42.0252,41.9618,41.9829,110200.0
2007-05-30 15:30:00,59.6,59.7,59.6,59.7,97200.0,41.9829,42.0534,41.9829,42.0534,97200.0
2007-05-30 15:35:00,59.7,59.7,59.65,59.66,97000.0,42.0534,42.0534,42.0182,42.0252,97000.0
2007-05-30 15:40:00,59.66,59.7,59.63,59.67,95000.0,42.0252,42.0534,42.0041,42.0322,95000.0
2007-05-30 15:45:00,59.67,59.73,59.63,59.63,173400.0,42.0322,42.0745,42.0041,42.0041,173400.0
2007-05-30 15:50:00,59.63,59.68,59.55,59.66,175600.0,42.0041,42.0393,41.9477,42.0252,175600.0
2007-05-30 15:55:00,59.66,59.69,59.56,59.6,322000.0,42.0252,42.0463,41.9548,41.9829,322000.0
2007-05-31 09:30:00,59.88,59.92,59.73,59.85,197600.0,42.1802,42.2083,42.0745,42.159,197600.0
2007-05-31 09:35:00,59.84,59.9,59.84,59.86,146600.0,42.152,42.1943,42.152,42.1661,146600.0
2007-05-31 09:40:00,59.87,59.88,59.81,59.88,110400.0,42.1731,42.1802,42.1309,42.1802,110400.0
2007-05-31 09:45:00,59.87,60.07,59.85,60.07,356400.0,42.1731,42.314,42.159,42.314,356400.0
2007-05-31 09:50:00,60.07,60.18,59.82,60.14,170000.0,42.314,42.3915,42.1379,42.3633,170000.0
2007-05-31 09:55:00,60.15,60.36,60.15,60.34,129200.0,42.3704,42.5183,42.3704,42.5042,129200.0
2007-05-31 10:00:00,60.35,60.49,60.32,60.49,120400.0,42.5112,42.6099,42.4901,42.6099,120400.0
2007-05-31 10:05:00,60.49,60.63,60.46,60.51,122200.0,42.6099,42.7085,42.5887,42.6239,122200.0
2007-05-31 10:10:00,60.52,60.52,60.24,60.35,122400.0,42.631,42.631,42.4338,42.5112,122400.0
2007-05-31 10:15:00,60.33,60.47,60.32,60.44,82600.0,42.4972,42.5958,42.4901,42.5746,82600.0
2007-05-31 10:20:00,60.44,60.46,60.26,60.26,88200.0,42.5746,42.5887,42.4478,42.4478,88200.0
2007-05-31 10:25:00,60.28,60.4,60.16,60.18,113000.0,42.4619,42.5465,42.3774,42.3915,113000.0
2007-05-31 10:30:00,60.18,60.21,60.1,60.21,148600.0,42.3915,42.4126,42.3351,42.4126,148600.0
2007-05-31 10:35:00,60.21,60.41,60.21,60.34,105000.0,42.4126,42.5535,42.4126,42.5042,105000.0
2007-05-31 10:40:00,60.34,60.34,60.2,60.32,50400.0,42.5042,42.5042,42.4056,42.4901,50400.0
2007-05-31 10:45:00,60.32,60.41,60.26,60.27,68000.0,42.4901,42.5535,42.4478,42.4549,68000.0
2007-05-31 10:50:00,60.26,60.32,60.19,60.24,47000.0,42.4478,42.4901,42.3985,42.4338,47000.0
2007-05-31 10:55:00,60.23,60.31,60.18,60.19,53600.0,42.4267,42.4831,42.3915,42.3985,53600.0
2007-05-31 11:00:00,60.21,60.21,59.88,59.92,80000.0,42.4126,42.4126,42.1802,42.2083,80000.0
2007-05-31 11:05:00,59.91,60.04,59.88,60.02,111400.0,42.2013,42.2929,42.1802,42.2788,111400.0
2007-05-31 11:10:00,60.02,60.07,59.97,60.03,68000.0,42.2788,42.314,42.2436,42.2858,68000.0
2007-05-31 11:15:00,60.03,60.11,60.01,60.1,103800.0,42.2858,42.3422,42.2717,42.3351,103800.0
2007-05-31 11:20:00,60.1,60.13,60.02,60.09,58600.0,42.3351,42.3563,42.2788,42.3281,58600.0
2007-05-31 11:25:00,60.09,60.12,60.02,60.05,48600.0,42.3281,42.3492,42.2788,42.2999,48600.0
2007-05-31 11:30:00,60.02,60.05,60.02,60.04,57800.0,42.2788,42.2999,42.2788,42.2929,57800.0
2007-05-31 11:35:00,60.05,60.12,60.01,60.02,40000.0,42.2999,42.3492,42.2717,42.2788,40000.0
2007-05-31 11:40:00,60.02,60.02,59.89,59.94,43800.0,42.2788,42.2788,42.1872,42.2224,43800.0
2007-05-31 11:45:00,59.95,60.04,59.93,59.99,51600.0,42.2295,42.2929,42.2154,42.2577,51600.0
2007-05-31 11:50:00,59.99,60.13,59.98,60.13,68400.0,42.2577,42.3563,42.2506,42.3563,68400.0
2007-05-31 11:55:00,60.13,60.21,60.13,60.18,69000.0,42.3563,42.4126,42.3563,42.3915,69000.0
2007-05-31 12:00:00,60.16,60.17,60.09,60.17,42600.0,42.3774,42.3844,42.3281,42.3844,42600.0
2007-05-31 12:05:00,60.17,60.25,60.16,60.24,38800.0,42.3844,42.4408,42.3774,42.4338,38800.0
2007-05-31 12:10:00,60.22,60.31,60.16,60.3,52400.0,42.4197,42.4831,42.3774,42.476,52400.0
2007-05-31 12:15:00,60.3,60.38,60.27,60.38,49600.0,42.476,42.5324,42.4549,42.5324,49600.0
2007-05-31 12:20:00,60.39,60.4,60.34,60.39,22200.0,42.5394,42.5465,42.5042,42.5394,22200.0
2007-05-31 12:25:00,60.39,60.4,60.34,60.34,38000.0,42.5394,42.5465,42.5042,42.5042,38000.0
2007-05-31 12:30:00,60.35,60.38,60.25,60.26,41200.0,42.5112,42.5324,42.4408,42.4478,41200.0
2007-05-31 12:35:00,60.27,60.27,60.24,60.27,33400.0,42.4549,42.4549,42.4338,42.4549,33400.0
2007-05-31 12:40:00,60.27,60.4,60.24,60.39,33000.0,42.4549,42.5465,42.4338,42.5394,33000.0
2007-05-31 12:45:00,60.38,60.43,60.38,60.4,35000.0,42.5324,42.5676,42.5324,42.5465,35000.0
2007-05-31 12:50:00,60.4,60.41,60.31,60.32,33000.0,42.5465,42.5535,42.4831,42.4901,33000.0
2007-05-31 12:55:00,60.33,60.39,60.29,60.35,41800.0,42.4972,42.5394,42.469,42.5112,41800.0
2007-05-31 13:00:00,60.36,60.38,60.25,60.26,44600.0,42.5183,42.5324,42.4408,42.4478,44600.0
2007-05-31 13:05:00,60.25,60.35,60.21,60.26,58200.0,42.4408,42.5112,42.4126,42.4478,58200.0
2007-05-31 13:10:00,60.26,60.4,60.24,60.38,92800.0,42.4478,42.5465,42.4338,42.5324,92800.0
2007-05-31 13:15:00,60.35,60.4,60.34,60.4,47000.0,42.5112,42.5465,42.5042,42.5465,47000.0
2007-05-31 13:20:00,60.4,60.4,60.11,60.15,178400.0,42.5465,42.5465,42.3422,42.3704,178400.0
2007-05-31 13:25:00,60.15,60.29,60.12,60.29,94000.0,42.3704,42.469,42.3492,42.469,94000.0
2007-05-31 13:30:00,60.26,60.26,60.2,60.25,70800.0,42.4478,42.4478,42.4056,42.4408,70800.0
2007-05-31 13:35:00,60.26,60.26,60.18,60.18,68800.0,42.4478,42.4478,42.3915,42.3915,68800.0
2007-05-31 13:40:00,60.19,60.24,60.18,60.24,78000.0,42.3985,42.4338,42.3915,42.4338,78000.0
2007-05-31 13:45:00,60.25,60.29,60.24,60.26,47400.0,42.4408,42.469,42.4338,42.4478,47400.0
2007-05-31 13:50:00,60.27,60.33,60.26,60.31,36000.0,42.4549,42.4972,42.4478,42.4831,36000.0
2007-05-31 13:55:00,60.32,60.42,60.31,60.42,60400.0,42.4901,42.5605,42.4831,42.5605,60400.0
2007-05-31 14:00:00,60.41,60.44,60.38,60.43,164800.0,42.5535,42.5746,42.5324,42.5676,164800.0
2007-05-31 14:05:00,60.43,60.48,60.35,60.46,135200.0,42.5676,42.6028,42.5112,42.5887,135200.0
2007-05-31 14:10:00,60.46,60.56,60.46,60.56,97400.0,42.5887,42.6592,42.5887,42.6592,97400.0
2007-05-31 14:15:00,60.56,60.56,60.47,60.56,84200.0,42.6592,42.6592,42.5958,42.6592,84200.0
2007-05-31 14:20:00,60.56,60.63,60.54,60.63,67400.0,42.6592,42.7085,42.6451,42.7085,67400.0
2007-05-31 14:25:00,60.63,60.69,60.6,60.61,118000.0,42.7085,42.7507,42.6873,42.6944,118000.0
2007-05-31 14:30:00,60.62,60.73,60.62,60.7,80600.0,42.7014,42.7789,42.7014,42.7578,80600.0
2007-05-31 14:35:00,60.69,60.73,60.64,60.67,48200.0,42.7507,42.7789,42.7155,42.7367,48200.0
2007-05-31 14:40:00,60.67,60.68,60.6,60.6,39200.0,42.7367,42.7437,42.6873,42.6873,39200.0
2007-05-31 14:45:00,60.6,60.73,60.6,60.63,57400.0,42.6873,42.7789,42.6873,42.7085,57400.0
2007-05-31 14:50:00,60.63,60.73,60.62,60.71,43800.0,42.7085,42.7789,42.7014,42.7648,43800.0
2007-05-31 14:55:00,60.71,60.74,60.53,60.55,51800.0,42.7648,42.786,42.638,42.6521,51800.0
2007-05-31 15:00:00,60.55,60.59,60.52,60.56,71000.0,42.6521,42.6803,42.631,42.6592,71000.0
2007-05-31 15:05:00,60.55,60.62,60.54,60.61,52200.0,42.6521,42.7014,42.6451,42.6944,52200.0
2007-05-31 15:10:00,60.61,60.63,60.58,60.59,69000.0,42.6944,42.7085,42.6733,42.6803,69000.0
2007-05-31 15:15:00,60.59,60.62,60.57,60.59,62000.0,42.6803,42.7014,42.6662,42.6803,62000.0
2007-05-31 15:20:00,60.58,60.61,60.51,60.52,63200.0,42.6733,42.6944,42.6239,42.631,63200.0
2007-05-31 15:25:00,60.54,60.57,60.45,60.49,92800.0,42.6451,42.6662,42.5817,42.6099,92800.0
2007-05-31 15:30:00,60.51,60.51,60.38,60.38,74200.0,42.6239,42.6239,42.5324,42.5324,74200.0
2007-05-31 15:35:00,60.38,60.43,60.31,60.41,88000.0,42.5324,42.5676,42.4831,42.5535,88000.0
2007-05-31 15:40:00,60.41,60.42,60.26,60.37,153400.0,42.5535,42.5605,42.4478,42.5253,153400.0
2007-05-31 15:45:00,60.36,60.39,60.31,60.37,112600.0,42.5183,42.5394,42.4831,42.5253,112600.0
2007-05-31 15:50:00,60.37,60.37,60.23,60.24,177600.0,42.5253,42.5253,42.4267,42.4338,177600.0
2007-05-31 15:55:00,60.24,60.31,60.2,60.24,223800.0,42.4338,42.4831,42.4056,42.4338,223800.0
2007-06-01 09:30:00,60.31,60.51,60.2,60.23,121200.0,42.4831,42.6239,42.4056,42.4267,121200.0
2007-06-01 09:35:00,60.24,60.38,60.13,60.38,54400.0,42.4338,42.5324,42.3563,42.5324,54400.0
2007-06-01 09:40:00,60.38,60.48,60.26,60.28,77600.0,42.5324,42.6028,42.4478,42.4619,77600.0
2007-06-01 09:45:00,60.27,60.27,60.06,60.19,194000.0,42.4549,42.4549,42.307,42.3985,194000.0
2007-06-01 09:50:00,60.22,60.24,60.22,60.22,31400.0,42.4197,42.4338,42.4197,42.4197,31400.0
2007-06-01 09:55:00,60.22,60.23,60.13,60.13,23000.0,42.4197,42.4267,42.3563,42.3563,23000.0
2007-06-01 10:00:00,60.13,60.19,59.89,60.19,170800.0,42.3563,42.3985,42.1872,42.3985,170800.0
2007-06-01 10:05:00,60.15,60.35,60.15,60.27,101400.0,42.3704,42.5112,42.3704,42.4549,101400.0
2007-06-01 10:10:00,60.27,60.27,60.09,60.13,48400.0,42.4549,42.4549,42.3281,42.3563,48400.0
2007-06-01 10:15:00,60.13,60.26,60.13,60.26,45200.0,42.3563,42.4478,42.3563,42.4478,45200.0
2007-06-01 10:20:00,60.26,60.26,60.11,60.18,18400.0,42.4478,42.4478,42.3422,42.3915,18400.0
2007-06-01 10:25:00,60.15,60.16,60.0,60.13,70600.0,42.3704,42.3774,42.2647,42.3563,70600.0
2007-06-01 10:30:00,60.1,60.38,60.09,60.27,70800.0,42.3351,42.5324,42.3281,42.4549,70800.0
2007-06-01 10:35:00,60.28,60.39,60.24,60.38,61200.0,42.4619,42.5394,42.4338,42.5324,61200.0
2007-06-01 10:40:00,60.37,60.43,60.26,60.32,52600.0,42.5253,42.5676,42.4478,42.4901,52600.0
2007-06-01 10:45:00,60.33,60.43,60.27,60.33,55600.0,42.4972,42.5676,42.4549,42.4972,55600.0
2007-06-01 10:50:00,60.37,60.45,60.32,60.37,67000.0,42.5253,42.5817,42.4901,42.5253,67000.0
2007-06-01 10:55:00,60.37,60.44,60.34,60.41,47400.0,42.5253,42.5746,42.5042,42.5535,47400.0
2007-06-01 11:00:00,60.44,60.61,60.42,60.52,136200.0,42.5746,42.6944,42.5605,42.631,136200.0
2007-06-01 11:05:00,60.52,60.63,60.51,60.59,69600.0,42.631,42.7085,42.6239,42.6803,69600.0
2007-06-01 11:10:00,60.6,60.67,60.57,60.6,70400.0,42.6873,42.7367,42.6662,42.6873,70400.0
2007-06-01 11:15:00,60.6,60.69,60.52,60.69,44600.0,42.6873,42.7507,42.631,42.7507,44600.0
2007-06-01 11:20:00,60.68,60.69,60.52,60.52,51000.0,42.7437,42.7507,42.631,42.631,51000.0
2007-06-01 11:25:00,60.52,60.69,60.52,60.65,36000.0,42.631,42.7507,42.631,42.7226,36000.0
2007-06-01 11:30:00,60.66,60.69,60.63,60.68,40600.0,42.7296,42.7507,42.7085,42.7437,40600.0
2007-06-01 11:35:00,60.68,60.68,60.59,60.6,26000.0,42.7437,42.7437,42.6803,42.6873,26000.0
2007-06-01 11:40:00,60.6,60.66,60.54,60.61,33000.0,42.6873,42.7296,42.6451,42.6944,33000.0
2007-06-01 11:45:00,60.61,60.68,60.59,60.6,25600.0,42.6944,42.7437,42.6803,42.6873,25600.0
2007-06-01 11:50:00,60.6,60.65,60.59,60.6,36800.0,42.6873,42.7226,42.6803,42.6873,36800.0
2007-06-01 11:55:00,60.6,60.63,60.52,60.52,53800.0,42.6873,42.7085,42.631,42.631,53800.0
2007-06-01 12:00:00,60.54,60.6,60.46,60.47,42800.0,42.6451,42.6873,42.5887,42.5958,42800.0
2007-06-01 12:05:00,60.46,60.49,60.34,60.35,35400.0,42.5887,42.6099,42.5042,42.5112,35400.0
2007-06-01 12:10:00,60.34,60.38,60.31,60.37,22400.0,42.5042,42.5324,42.4831,42.5253,22400.0
2007-06-01 12:15:00,60.37,60.38,60.33,60.33,17400.0,42.5253,42.5324,42.4972,42.4972,17400.0
2007-06-01 12:20:00,60.32,60.33,60.13,60.15,50200.0,42.4901,42.4972,42.3563,42.3704,50200.0
2007-06-01 12:25:00,60.13,60.15,60.05,60.07,52800.0,42.3563,42.3704,42.2999,42.314,52800.0
2007-06-01 12:30:00,60.07,60.09,59.88,59.9,53200.0,42.314,42.3281,42.1802,42.1943,53200.0
2007-06-01 12:35:00,59.91,59.99,59.91,59.99,58800.0,42.2013,42.2577,42.2013,42.2577,58800.0
2007-06-01 12:40:00,59.99,60.02,59.93,59.94,35000.0,42.2577,42.2788,42.2154,42.2224,35000.0
2007-06-01 12:45:00,59.93,59.93,59.79,59.84,65200.0,42.2154,42.2154,42.1168,42.152,65200.0
2007-06-01 12:50:00,59.85,59.93,59.85,59.93,21000.0,42.159,42.2154,42.159,42.2154,21000.0
2007-06-01 12:55:00,59.92,60.05,59.92,60.04,22600.0,42.2083,42.2999,42.2083,42.2929,22600.0
2007-06-01 13:00:00,60.04,60.04,59.94,59.95,28000.0,42.2929,42.2929,42.2224,42.2295,28000.0
2007-06-01 13:05:00,59.95,59.96,59.91,59.91,30000.0,42.2295,42.2365,42.2013,42.2013,30000.0
2007-06-01 13:10:00,59.92,59.92,59.87,59.88,61800.0,42.2083,42.2083,42.1731,42.1802,61800.0
2007-06-01 13:15:00,59.87,60.0,59.86,59.94,59400.0,42.1731,42.2647,42.1661,42.2224,59400.0
2007-06-01 13:20:00,59.94,59.94,59.87,59.91,35400.0,42.2224,42.2224,42.1731,42.2013,35400.0
2007-06-01 13:25:00,59.9,59.93,59.88,59.9,26600.0,42.1943,42.2154,42.1802,42.1943,26600.0
2007-06-01 13:30:00,59.89,59.98,59.88,59.97,46600.0,42.1872,42.2506,42.1802,42.2436,46600.0
2007-06-01 13:35:00,59.98,60.02,59.92,59.94,46400.0,42.2506,42.2788,42.2083,42.2224,46400.0
2007-06-01 13:40:00,59.96,59.98,59.95,59.95,22600.0,42.2365,42.2506,42.2295,42.2295,22600.0
2007-06-01 13:45:00,59.96,59.99,59.95,59.99,22000.0,42.2365,42.2577,42.2295,42.2577,22000.0
2007-06-01 13:50:00,59.99,60.02,59.96,60.02,41600.0,42.2577,42.2788,42.2365,42.2788,41600.0
2007-06-01 13:55:00,60.02,60.02,59.88,59.91,28600.0,42.2788,42.2788,42.1802,42.2013,28600.0
2007-06-01 14:00:00,59.9,59.95,59.88,59.93,19800.0,42.1943,42.2295,42.1802,42.2154,19800.0
2007-06-01 14:05:00,59.91,59.92,59.88,59.89,26000.0,42.2013,42.2083,42.1802,42.1872,26000.0
2007-06-01 14:10:00,59.89,59.92,59.85,59.88,36400.0,42.1872,42.2083,42.159,42.1802,36400.0
2007-06-01 14:15:00,59.88,59.9,59.84,59.84,20200.0,42.1802,42.1943,42.152,42.152,20200.0
2007-06-01 14:20:00,59.83,59.83,59.74,59.75,92000.0,42.1449,42.1449,42.0815,42.0886,92000.0
2007-06-01 14:25:00,59.74,59.84,59.74,59.84,19200.0,42.0815,42.152,42.0815,42.152,19200.0
2007-06-01 14:30:00,59.83,59.9,59.8,59.8,62400.0,42.1449,42.1943,42.1238,42.1238,62400.0
2007-06-01 14:35:00,59.79,59.79,59.74,59.74,25800.0,42.1168,42.1168,42.0815,42.0815,25800.0
2007-06-01 14:40:00,59.74,59.79,59.68,59.68,56000.0,42.0815,42.1168,42.0393,42.0393,56000.0
2007-06-01 14:45:00,59.7,59.77,59.67,59.68,50800.0,42.0534,42.1027,42.0322,42.0393,50800.0
2007-06-01 14:50:00,59.7,59.77,59.66,59.72,85000.0,42.0534,42.1027,42.0252,42.0675,85000.0
2007-06-01 14:55:00,59.72,59.77,59.7,59.72,29600.0,42.0675,42.1027,42.0534,42.0675,29600.0
2007-06-01 15:00:00,59.72,59.73,59.68,59.68,70400.0,42.0675,42.0745,42.0393,42.0393,70400.0
2007-06-01 15:05:00,59.69,59.7,59.67,59.68,41800.0,42.0463,42.0534,42.0322,42.0393,41800.0
2007-06-01 15:10:00,59.68,59.68,59.57,59.62,64200.0,42.0393,42.0393,41.9618,41.997,64200.0
2007-06-01 15:15:00,59.62,59.69,59.6,59.62,90600.0,41.997,42.0463,41.9829,41.997,90600.0
2007-06-01 15:20:00,59.64,59.65,59.62,59.62,40000.0,42.0111,42.0182,41.997,41.997,40000.0
2007-06-01 15:25:00,59.62,59.7,59.62,59.68,38000.0,41.997,42.0534,41.997,42.0393,38000.0
2007-06-01 15:30:00,59.67,59.77,59.67,59.72,57600.0,42.0322,42.1027,42.0322,42.0675,57600.0
2007-06-01 15:35:00,59.73,59.81,59.72,59.79,56400.0,42.0745,42.1309,42.0675,42.1168,56400.0
2007-06-01 15:40:00,59.8,59.84,59.77,59.8,57200.0,42.1238,42.152,42.1027,42.1238,57200.0
2007-06-01 15:45:00,59.81,59.87,59.77,59.86,88200.0,42.1309,42.1731,42.1027,42.1661,88200.0
2007-06-01 15:50:00,59.85,59.85,59.74,59.74,89200.0,42.159,42.159,42.0815,42.0815,89200.0
2007-06-01 15:55:00,59.74,59.93,59.74,59.88,123600.0,42.0815,42.2154,42.0815,42.1802,123600.0
2007-06-04 09:30:00,59.45,59.57,59.41,59.55,111800.0,41.8773,41.9618,41.8491,41.9477,111800.0
2007-06-04 09:35:00,59.52,59.58,59.21,59.43,64400.0,41.9266,41.9688,41.7082,41.8632,64400.0
2007-06-04 09:40:00,59.44,59.76,59.37,59.62,73400.0,41.8702,42.0956,41.8209,41.997,73400.0
2007-06-04 09:45:00,59.6,59.65,59.51,59.57,49200.0,41.9829,42.0182,41.9195,41.9618,49200.0
2007-06-04 09:50:00,59.54,59.6,59.42,59.43,27200.0,41.9407,41.9829,41.8561,41.8632,27200.0
2007-06-04 09:55:00,59.43,59.51,59.31,59.35,57800.0,41.8632,41.9195,41.7787,41.8068,57800.0
2007-06-04 10:00:00,59.35,59.49,59.31,59.35,44800.0,41.8068,41.9054,41.7787,41.8068,44800.0
2007-06-04 10:05:00,59.32,59.5,59.31,59.5,62000.0,41.7857,41.9125,41.7787,41.9125,62000.0
2007-06-04 10:10:00,59.48,59.6,59.45,59.5,79000.0,41.8984,41.9829,41.8773,41.9125,79000.0
2007-06-04 10:15:00,59.5,59.53,59.48,59.52,37400.0,41.9125,41.9336,41.8984,41.9266,37400.0
2007-06-04 10:20:00,59.52,59.52,59.43,59.43,83800.0,41.9266,41.9266,41.8632,41.8632,83800.0
2007-06-04 10:25:00,59.43,59.52,59.42,59.48,58200.0,41.8632,41.9266,41.8561,41.8984,58200.0
2007-06-04 10:30:00,59.48,59.52,59.39,59.48,79200.0,41.8984,41.9266,41.835,41.8984,79200.0
2007-06-04 10:35:00,59.48,59.49,59.34,59.37,45600.0,41.8984,41.9054,41.7998,41.8209,45600.0
2007-06-04 10:40:00,59.37,59.37,59.26,59.26,42000.0,41.8209,41.8209,41.7434,41.7434,42000.0
2007-06-04 10:45:00,59.27,59.34,59.25,59.26,44400.0,41.7505,41.7998,41.7364,41.7434,44400.0
2007-06-04 10:50:00,59.23,59.46,59.21,59.46,36800.0,41.7223,41.8843,41.7082,41.8843,36800.0
2007-06-04 10:55:00,59.42,59.61,59.41,59.57,44000.0,41.8561,41.99,41.8491,41.9618,44000.0
2007-06-04 11:00:00,59.57,59.58,59.52,59.56,25800.0,41.9618,41.9688,41.9266,41.9548,25800.0
2007-06-04 11:05:00,59.56,59.65,59.53,59.64,22600.0,41.9548,42.0182,41.9336,42.0111,22600.0
2007-06-04 11:10:00,59.64,59.64,59.54,59.61,28000.0,42.0111,42.0111,41.9407,41.99,28000.0
2007-06-04 11:15:00,59.61,59.61,59.55,59.55,17800.0,41.99,41.99,41.9477,41.9477,17800.0
2007-06-04 11:20:00,59.54,59.59,59.53,59.55,20800.0,41.9407,41.9759,41.9336,41.9477,20800.0
2007-06-04 11:25:00,59.55,59.61,59.55,59.58,23000.0,41.9477,41.99,41.9477,41.9688,23000.0
2007-06-04 11:30:00,59.58,59.67,59.57,59.64,24400.0,41.9688,42.0322,41.9618,42.0111,24400.0
2007-06-04 11:35:00,59.63,59.64,59.59,59.62,17200.0,42.0041,42.0111,41.9759,41.997,17200.0
2007-06-04 11:40:00,59.62,59.65,59.55,59.55,24600.0,41.997,42.0182,41.9477,41.9477,24600.0
2007-06-04 11:45:00,59.54,59.61,59.52,59.61,15000.0,41.9407,41.99,41.9266,41.99,15000.0
2007-06-04 11:50:00,59.62,59.62,59.46,59.47,43800.0,41.997,41.997,41.8843,41.8914,43800.0
2007-06-04 11:55:00,59.48,59.48,59.44,59.48,20200.0,41.8984,41.8984,41.8702,41.8984,20200.0
2007-06-04 12:00:00,59.48,59.52,59.45,59.52,14000.0,41.8984,41.9266,41.8773,41.9266,14000.0
2007-06-04 12:05:00,59.52,59.55,59.47,59.5,18000.0,41.9266,41.9477,41.8914,41.9125,18000.0
2007-06-04 12:10:00,59.49,59.51,59.39,59.39,25000.0,41.9054,41.9195,41.835,41.835,25000.0
2007-06-04 12:15:00,59.38,59.5,59.38,59.49,14400.0,41.828,41.9125,41.828,41.9054,14400.0
2007-06-04 12:20:00,59.49,59.6,59.49,59.58,30800.0,41.9054,41.9829,41.9054,41.9688,30800.0
2007-06-04 12:25:00,59.57,59.66,59.57,59.66,17600.0,41.9618,42.0252,41.9618,42.0252,17600.0
2007-06-04 12:30:00,59.67,59.67,59.6,59.65,24200.0,42.0322,42.0322,41.9829,42.0182,24200.0
2007-06-04 12:35:00,59.66,59.69,59.64,59.69,21000.0,42.0252,42.0463,42.0111,42.0463,21000.0
2007-06-04 12:40:00,59.68,59.69,59.66,59.67,16600.0,42.0393,42.0463,42.0252,42.0322,16600.0
2007-06-04 12:45:00,59.66,59.66,59.62,59.64,22400.0,42.0252,42.0252,41.997,42.0111,22400.0
2007-06-04 12:50:00,59.63,59.67,59.63,59.65,15000.0,42.0041,42.0322,42.0041,42.0182,15000.0
2007-06-04 12:55:00,59.66,59.67,59.63,59.63,17000.0,42.0252,42.0322,42.0041,42.0041,17000.0
2007-06-04 13:00:00,59.63,59.63,59.57,59.59,26200.0,42.0041,42.0041,41.9618,41.9759,26200.0
2007-06-04 13:05:00,59.6,59.61,59.58,59.58,15200.0,41.9829,41.99,41.9688,41.9688,15200.0
2007-06-04 13:10:00,59.58,59.62,59.56,59.57,26200.0,41.9688,41.997,41.9548,41.9618,26200.0
2007-06-04 13:15:00,59.57,59.57,59.51,59.52,22400.0,41.9618,41.9618,41.9195,41.9266,22400.0
2007-06-04 13:20:00,59.52,59.55,59.5,59.55,26400.0,41.9266,41.9477,41.9125,41.9477,26400.0
2007-06-04 13:25:00,59.55,59.59,59.52,59.55,15600.0,41.9477,41.9759,41.9266,41.9477,15600.0
2007-06-04 13:30:00,59.58,59.59,59.55,59.55,18000.0,41.9688,41.9759,41.9477,41.9477,18000.0
2007-06-04 13:35:00,59.57,59.58,59.52,59.55,19800.0,41.9618,41.9688,41.9266,41.9477,19800.0
2007-06-04 13:40:00,59.55,59.59,59.54,59.54,19000.0,41.9477,41.9759,41.9407,41.9407,19000.0
2007-06-04 13:45:00,59.54,59.55,59.52,59.55,15800.0,41.9407,41.9477,41.9266,41.9477,15800.0
2007-06-04 13:50:00,59.56,59.59,59.56,59.57,11400.0,41.9548,41.9759,41.9548,41.9618,11400.0
2007-06-04 13:55:00,59.59,59.59,59.56,59.57,8400.0,41.9759,41.9759,41.9548,41.9618,8400.0
2007-06-04 14:00:00,59.57,59.68,59.56,59.66,44600.0,41.9618,42.0393,41.9548,42.0252,44600.0
2007-06-04 14:05:00,59.67,59.69,59.61,59.63,37600.0,42.0322,42.0463,41.99,42.0041,37600.0
2007-06-04 14:10:00,59.64,59.67,59.58,59.58,22800.0,42.0111,42.0322,41.9688,41.9688,22800.0
2007-06-04 14:15:00,59.59,59.6,59.54,59.59,24200.0,41.9759,41.9829,41.9407,41.9759,24200.0
2007-06-04 14:20:00,59.59,59.61,59.57,59.59,10200.0,41.9759,41.99,41.9618,41.9759,10200.0
2007-06-04 14:25:00,59.58,59.6,59.55,59.56,16400.0,41.9688,41.9829,41.9477,41.9548,16400.0
2007-06-04 14:30:00,59.55,59.57,59.51,59.57,24600.0,41.9477,41.9618,41.9195,41.9618,24600.0
2007-06-04 14:35:00,59.56,59.68,59.55,59.64,15400.0,41.9548,42.0393,41.9477,42.0111,15400.0
2007-06-04 14:40:00,59.66,59.66,59.59,59.59,20800.0,42.0252,42.0252,41.9759,41.9759,20800.0
2007-06-04 14:45:00,59.6,59.63,59.59,59.62,10600.0,41.9829,42.0041,41.9759,41.997,10600.0
2007-06-04 14:50:00,59.61,59.68,59.6,59.63,27600.0,41.99,42.0393,41.9829,42.0041,27600.0
2007-06-04 14:55:00,59.64,59.7,59.61,59.68,29000.0,42.0111,42.0534,41.99,42.0393,29000.0
2007-06-04 15:00:00,59.68,59.76,59.68,59.71,30400.0,42.0393,42.0956,42.0393,42.0604,30400.0
2007-06-04 15:05:00,59.72,59.82,59.71,59.76,49000.0,42.0675,42.1379,42.0604,42.0956,49000.0
2007-06-04 15:10:00,59.76,59.81,59.71,59.78,64800.0,42.0956,42.1309,42.0604,42.1097,64800.0
2007-06-04 15:15:00,59.79,59.87,59.77,59.84,56800.0,42.1168,42.1731,42.1027,42.152,56800.0
2007-06-04 15:20:00,59.83,59.96,59.81,59.95,61000.0,42.1449,42.2365,42.1309,42.2295,61000.0
2007-06-04 15:25:00,59.95,59.96,59.92,59.95,45600.0,42.2295,42.2365,42.2083,42.2295,45600.0
2007-06-04 15:30:00,59.95,59.98,59.91,59.96,50600.0,42.2295,42.2506,42.2013,42.2365,50600.0
2007-06-04 15:35:00,59.96,60.03,59.96,60.02,64400.0,42.2365,42.2858,42.2365,42.2788,64400.0
2007-06-04 15:40:00,60.02,60.07,59.98,60.06,53000.0,42.2788,42.314,42.2506,42.307,53000.0
2007-06-04 15:45:00,60.06,60.19,60.04,60.19,131800.0,42.307,42.3985,42.2929,42.3985,131800.0
2007-06-04 15:50:00,60.19,60.19,60.08,60.09,89200.0,42.3985,42.3985,42.321,42.3281,89200.0
2007-06-04 15:55:00,60.09,60.09,60.02,60.04,89400.0,42.3281,42.3281,42.2788,42.2929,89400.0
2007-06-05 09:30:00,59.63,59.99,59.63,59.93,64000.0,42.0041,42.2577,42.0041,42.2154,64000.0
2007-06-05 09:35:00,59.93,59.95,59.8,59.8,49400.0,42.2154,42.2295,42.1238,42.1238,49400.0
2007-06-05 09:40:00,59.8,60.16,59.79,60.12,64400.0,42.1238,42.3774,42.1168,42.3492,64400.0
2007-06-05 09:45:00,60.14,60.24,60.12,60.23,72800.0,42.3633,42.4338,42.3492,42.4267,72800.0
2007-06-05 09:50:00,60.23,60.27,60.15,60.22,68400.0,42.4267,42.4549,42.3704,42.4197,68400.0
2007-06-05 09:55:00,60.24,60.27,60.19,60.23,45800.0,42.4338,42.4549,42.3985,42.4267,45800.0
2007-06-05 10:00:00,60.23,60.35,60.2,60.24,119000.0,42.4267,42.5112,42.4056,42.4338,119000.0
2007-06-05 10:05:00,60.24,60.38,60.24,60.38,66200.0,42.4338,42.5324,42.4338,42.5324,66200.0
2007-06-05 10:10:00,60.35,60.38,60.28,60.32,44600.0,42.5112,42.5324,42.4619,42.4901,44600.0
2007-06-05 10:15:00,60.32,60.34,60.19,60.26,85600.0,42.4901,42.5042,42.3985,42.4478,85600.0
2007-06-05 10:20:00,60.26,60.29,60.16,60.23,66200.0,42.4478,42.469,42.3774,42.4267,66200.0
2007-06-05 10:25:00,60.22,60.47,60.21,60.41,57200.0,42.4197,42.5958,42.4126,42.5535,57200.0
2007-06-05 10:30:00,60.43,60.51,60.35,60.47,70800.0,42.5676,42.6239,42.5112,42.5958,70800.0
2007-06-05 10:35:00,60.46,60.51,60.45,60.48,37600.0,42.5887,42.6239,42.5817,42.6028,37600.0
2007-06-05 10:40:00,60.47,60.5,60.35,60.48,56600.0,42.5958,42.6169,42.5112,42.6028,56600.0
2007-06-05 10:45:00,60.47,60.72,60.47,60.6,80600.0,42.5958,42.7719,42.5958,42.6873,80600.0
2007-06-05 10:50:00,60.6,60.81,60.58,60.66,226600.0,42.6873,42.8353,42.6733,42.7296,226600.0
2007-06-05 10:55:00,60.65,60.65,60.47,60.51,86800.0,42.7226,42.7226,42.5958,42.6239,86800.0
2007-06-05 11:00:00,60.51,60.51,60.45,60.47,35000.0,42.6239,42.6239,42.5817,42.5958,35000.0
2007-06-05 11:05:00,60.48,60.53,60.39,60.46,51200.0,42.6028,42.638,42.5394,42.5887,51200.0
2007-06-05 11:10:00,60.45,60.56,60.45,60.47,41600.0,42.5817,42.6592,42.5817,42.5958,41600.0
2007-06-05 11:15:00,60.47,60.48,60.4,60.43,49800.0,42.5958,42.6028,42.5465,42.5676,49800.0
2007-06-05 11:20:00,60.42,60.45,60.37,60.41,33600.0,42.5605,42.5817,42.5253,42.5535,33600.0
2007-06-05 11:25:00,60.41,60.57,60.41,60.54,40400.0,42.5535,42.6662,42.5535,42.6451,40400.0
2007-06-05 11:30:00,60.54,60.54,60.49,60.52,45000.0,42.6451,42.6451,42.6099,42.631,45000.0
2007-06-05 11:35:00,60.51,60.55,60.47,60.5,89200.0,42.6239,42.6521,42.5958,42.6169,89200.0
2007-06-05 11:40:00,60.5,60.52,60.42,60.49,58400.0,42.6169,42.631,42.5605,42.6099,58400.0
2007-06-05 11:45:00,60.5,60.51,60.46,60.47,73400.0,42.6169,42.6239,42.5887,42.5958,73400.0
2007-06-05 11:50:00,60.46,60.47,60.38,60.38,52400.0,42.5887,42.5958,42.5324,42.5324,52400.0
2007-06-05 11:55:00,60.38,60.38,60.27,60.29,59000.0,42.5324,42.5324,42.4549,42.469,59000.0
2007-06-05 12:00:00,60.3,60.3,60.06,60.13,133000.0,42.476,42.476,42.307,42.3563,133000.0
2007-06-05 12:05:00,60.13,60.15,60.04,60.1,42600.0,42.3563,42.3704,42.2929,42.3351,42600.0
2007-06-05 12:10:00,60.08,60.09,59.91,59.93,65200.0,42.321,42.3281,42.2013,42.2154,65200.0
2007-06-05 12:15:00,59.94,60.01,59.91,59.94,70200.0,42.2224,42.2717,42.2013,42.2224,70200.0
2007-06-05 12:20:00,59.95,60.1,59.93,60.05,68600.0,42.2295,42.3351,42.2154,42.2999,68600.0
2007-06-05 12:25:00,60.05,60.1,59.97,60.1,110600.0,42.2999,42.3351,42.2436,42.3351,110600.0
2007-06-05 12:30:00,60.1,60.27,60.1,60.25,106800.0,42.3351,42.4549,42.3351,42.4408,106800.0
2007-06-05 12:35:00,60.25,60.33,60.21,60.25,97600.0,42.4408,42.4972,42.4126,42.4408,97600.0
2007-06-05 12:40:00,60.23,60.33,60.23,60.31,32000.0,42.4267,42.4972,42.4267,42.4831,32000.0
2007-06-05 12:45:00,60.31,60.31,60.23,60.23,15000.0,42.4831,42.4831,42.4267,42.4267,15000.0
2007-06-05 12:50:00,60.24,60.33,60.23,60.33,31800.0,42.4338,42.4972,42.4267,42.4972,31800.0
2007-06-05 12:55:00,60.33,60.35,60.3,60.35,44400.0,42.4972,42.5112,42.476,42.5112,44400.0
2007-06-05 13:00:00,60.33,60.38,60.27,60.35,104800.0,42.4972,42.5324,42.4549,42.5112,104800.0
2007-06-05 13:05:00,60.35,60.43,60.32,60.41,63800.0,42.5112,42.5676,42.4901,42.5535,63800.0
2007-06-05 13:10:00,60.41,60.47,60.34,60.35,70400.0,42.5535,42.5958,42.5042,42.5112,70400.0
2007-06-05 13:15:00,60.34,60.35,60.3,60.3,14600.0,42.5042,42.5112,42.476,42.476,14600.0
2007-06-05 13:20:00,60.3,60.3,60.21,60.29,31800.0,42.476,42.476,42.4126,42.469,31800.0
2007-06-05 13:25:00,60.29,60.3,60.19,60.21,33400.0,42.469,42.476,42.3985,42.4126,33400.0
2007-06-05 13:30:00,60.21,60.24,60.21,60.24,21400.0,42.4126,42.4338,42.4126,42.4338,21400.0
2007-06-05 13:35:00,60.24,60.43,60.24,60.43,38600.0,42.4338,42.5676,42.4338,42.5676,38600.0
2007-06-05 13:40:00,60.42,60.45,60.3,60.32,56200.0,42.5605,42.5817,42.476,42.4901,56200.0
2007-06-05 13:45:00,60.32,60.41,60.29,60.4,68600.0,42.4901,42.5535,42.469,42.5465,68600.0
2007-06-05 13:50:00,60.42,60.45,60.38,60.38,34800.0,42.5605,42.5817,42.5324,42.5324,34800.0
2007-06-05 13:55:00,60.38,60.45,60.36,60.37,31400.0,42.5324,42.5817,42.5183,42.5253,31400.0
2007-06-05 14:00:00,60.37,60.39,60.37,60.38,13600.0,42.5253,42.5394,42.5253,42.5324,13600.0
2007-06-05 14:05:00,60.38,60.39,60.3,60.34,51600.0,42.5324,42.5394,42.476,42.5042,51600.0
2007-06-05 14:10:00,60.34,60.42,60.34,60.39,46000.0,42.5042,42.5605,42.5042,42.5394,46000.0
2007-06-05 14:15:00,60.4,60.4,60.38,60.4,69200.0,42.5465,42.5465,42.5324,42.5465,69200.0
2007-06-05 14:20:00,60.4,60.45,60.38,60.43,94600.0,42.5465,42.5817,42.5324,42.5676,94600.0
2007-06-05 14:25:00,60.43,60.49,60.36,60.37,51200.0,42.5676,42.6099,42.5183,42.5253,51200.0
2007-06-05 14:30:00,60.37,60.4,60.24,60.25,47000.0,42.5253,42.5465,42.4338,42.4408,47000.0
2007-06-05 14:35:00,60.24,60.29,60.18,60.28,35200.0,42.4338,42.469,42.3915,42.4619,35200.0
2007-06-05 14:40:00,60.28,60.35,60.26,60.35,39800.0,42.4619,42.5112,42.4478,42.5112,39800.0
2007-06-05 14:45:00,60.35,60.49,60.35,60.49,50200.0,42.5112,42.6099,42.5112,42.6099,50200.0
2007-06-05 14:50:00,60.49,60.52,60.46,60.52,79000.0,42.6099,42.631,42.5887,42.631,79000.0
2007-06-05 14:55:00,60.52,60.55,60.48,60.51,63200.0,42.631,42.6521,42.6028,42.6239,63200.0
2007-06-05 15:00:00,60.52,60.56,60.48,60.52,75600.0,42.631,42.6592,42.6028,42.631,75600.0
2007-06-05 15:05:00,60.52,60.59,60.49,60.54,63600.0,42.631,42.6803,42.6099,42.6451,63600.0
2007-06-05 15:10:00,60.54,60.6,60.51,60.52,95800.0,42.6451,42.6873,42.6239,42.631,95800.0
2007-06-05 15:15:00,60.51,60.6,60.48,60.49,96800.0,42.6239,42.6873,42.6028,42.6099,96800.0
2007-06-05 15:20:00,60.49,60.55,60.49,60.52,69200.0,42.6099,42.6521,42.6099,42.631,69200.0
2007-06-05 15:25:00,60.52,60.54,60.49,60.51,75800.0,42.631,42.6451,42.6099,42.6239,75800.0
2007-06-05 15:30:00,60.52,60.55,60.49,60.52,71800.0,42.631,42.6521,42.6099,42.631,71800.0
2007-06-05 15:35:00,60.52,60.55,60.48,60.52,94800.0,42.631,42.6521,42.6028,42.631,94800.0
2007-06-05 15:40:00,60.52,60.53,60.49,60.5,72200.0,42.631,42.638,42.6099,42.6169,72200.0
2007-06-05 15:45:00,60.49,60.51,60.22,60.42,215800.0,42.6099,42.6239,42.4197,42.5605,215800.0
2007-06-05 15:50:00,60.42,60.52,60.38,60.4,148800.0,42.5605,42.631,42.5324,42.5465,148800.0
2007-06-05 15:55:00,60.39,60.56,60.38,60.49,137400.0,42.5394,42.6592,42.5324,42.6099,137400.0
2007-06-06 09:30:00,59.81,60.0,59.79,59.88,121800.0,42.1309,42.2647,42.1168,42.1802,121800.0
2007-06-06 09:35:00,59.88,59.88,59.25,59.52,170000.0,42.1802,42.1802,41.7364,41.9266,170000.0
2007-06-06 09:40:00,59.52,59.57,59.27,59.31,108200.0,41.9266,41.9618,41.7505,41.7787,108200.0
2007-06-06 09:45:00,59.31,59.33,59.09,59.18,174800.0,41.7787,41.7927,41.6237,41.6871,174800.0
2007-06-06 09:50:00,59.18,59.32,59.13,59.25,108800.0,41.6871,41.7857,41.6519,41.7364,108800.0
2007-06-06 09:55:00,59.25,59.34,59.25,59.28,50800.0,41.7364,41.7998,41.7364,41.7575,50800.0
2007-06-06 10:00:00,59.28,59.45,59.24,59.24,87000.0,41.7575,41.8773,41.7293,41.7293,87000.0
2007-06-06 10:05:00,59.24,59.25,58.96,58.98,87800.0,41.7293,41.7364,41.5321,41.5462,87800.0
2007-06-06 10:10:00,58.98,58.98,58.61,58.66,215000.0,41.5462,41.5462,41.2856,41.3208,215000.0
2007-06-06 10:15:00,58.68,58.74,58.52,58.68,136200.0,41.3349,41.3771,41.2222,41.3349,136200.0
2007-06-06 10:20:00,58.68,58.79,58.56,58.66,154600.0,41.3349,41.4124,41.2503,41.3208,154600.0
2007-06-06 10:25:00,58.66,58.84,58.66,58.7,135200.0,41.3208,41.4476,41.3208,41.349,135200.0
2007-06-06 10:30:00,58.7,58.85,58.68,58.83,89200.0,41.349,41.4546,41.3349,41.4405,89200.0
2007-06-06 10:35:00,58.83,58.83,58.65,58.71,112400.0,41.4405,41.4405,41.3137,41.356,112400.0
2007-06-06 10:40:00,58.72,58.85,58.69,58.84,36000.0,41.363,41.4546,41.3419,41.4476,36000.0
2007-06-06 10:45:00,58.83,58.84,58.74,58.78,37400.0,41.4405,41.4476,41.3771,41.4053,37400.0
2007-06-06 10:50:00,58.78,58.79,58.63,58.76,75200.0,41.4053,41.4124,41.2997,41.3912,75200.0
2007-06-06 10:55:00,58.77,58.79,58.66,58.66,73400.0,41.3983,41.4124,41.3208,41.3208,73400.0
2007-06-06 11:00:00,58.67,58.78,58.6,58.65,129400.0,41.3278,41.4053,41.2785,41.3137,129400.0
2007-06-06 11:05:00,58.69,58.71,58.65,58.66,31800.0,41.3419,41.356,41.3137,41.3208,31800.0
2007-06-06 11:10:00,58.66,58.79,58.65,58.71,38600.0,41.3208,41.4124,41.3137,41.356,38600.0
2007-06-06 11:15:00,58.71,58.72,58.57,58.6,102800.0,41.356,41.363,41.2574,41.2785,102800.0
2007-06-06 11:20:00,58.62,58.68,58.58,58.59,58400.0,41.2926,41.3349,41.2644,41.2715,58400.0
2007-06-06 11:25:00,58.61,58.68,58.6,58.68,77000.0,41.2856,41.3349,41.2785,41.3349,77000.0
2007-06-06 11:30:00,58.68,58.74,58.66,58.74,39800.0,41.3349,41.3771,41.3208,41.3771,39800.0
2007-06-06 11:35:00,58.71,58.74,58.64,58.65,74400.0,41.356,41.3771,41.3067,41.3137,74400.0
2007-06-06 11:40:00,58.65,58.66,58.61,58.66,51000.0,41.3137,41.3208,41.2856,41.3208,51000.0
2007-06-06 11:45:00,58.66,58.67,58.56,58.6,68200.0,41.3208,41.3278,41.2503,41.2785,68200.0
2007-06-06 11:50:00,58.6,58.69,58.59,58.69,46000.0,41.2785,41.3419,41.2715,41.3419,46000.0
2007-06-06 11:55:00,58.67,58.71,58.63,58.65,25400.0,41.3278,41.356,41.2997,41.3137,25400.0
2007-06-06 12:00:00,58.63,58.72,58.63,58.67,79000.0,41.2997,41.363,41.2997,41.3278,79000.0
2007-06-06 12:05:00,58.67,58.74,58.67,58.7,63400.0,41.3278,41.3771,41.3278,41.349,63400.0
2007-06-06 12:10:00,58.72,58.72,58.6,58.65,31400.0,41.363,41.363,41.2785,41.3137,31400.0
2007-06-06 12:15:00,58.63,58.68,58.63,58.68,34000.0,41.2997,41.3349,41.2997,41.3349,34000.0
2007-06-06 12:20:00,58.68,58.71,58.65,58.68,43800.0,41.3349,41.356,41.3137,41.3349,43800.0
2007-06-06 12:25:00,58.68,58.71,58.67,58.7,32800.0,41.3349,41.356,41.3278,41.349,32800.0
2007-06-06 12:30:00,58.69,58.72,58.68,58.71,35200.0,41.3419,41.363,41.3349,41.356,35200.0
2007-06-06 12:35:00,58.72,58.74,58.68,58.71,63400.0,41.363,41.3771,41.3349,41.356,63400.0
2007-06-06 12:40:00,58.72,58.72,58.64,58.65,27000.0,41.363,41.363,41.3067,41.3137,27000.0
2007-06-06 12:45:00,58.67,58.67,58.62,58.63,69200.0,41.3278,41.3278,41.2926,41.2997,69200.0
2007-06-06 12:50:00,58.63,58.7,58.63,58.66,38800.0,41.2997,41.349,41.2997,41.3208,38800.0
2007-06-06 12:55:00,58.66,58.67,58.63,58.67,18800.0,41.3208,41.3278,41.2997,41.3278,18800.0
2007-06-06 13:00:00,58.66,58.73,58.65,58.73,24200.0,41.3208,41.3701,41.3137,41.3701,24200.0
2007-06-06 13:05:00,58.73,58.79,58.71,58.72,20400.0,41.3701,41.4124,41.356,41.363,20400.0
2007-06-06 13:10:00,58.73,58.73,58.66,58.72,25000.0,41.3701,41.3701,41.3208,41.363,25000.0
2007-06-06 13:15:00,58.71,58.71,58.63,58.63,21800.0,41.356,41.356,41.2997,41.2997,21800.0
2007-06-06 13:20:00,58.64,58.64,58.56,58.62,50200.0,41.3067,41.3067,41.2503,41.2926,50200.0
2007-06-06 13:25:00,58.63,58.63,58.56,58.58,15800.0,41.2997,41.2997,41.2503,41.2644,15800.0
2007-06-06 13:30:00,58.57,58.65,58.57,58.62,17400.0,41.2574,41.3137,41.2574,41.2926,17400.0
2007-06-06 13:35:00,58.62,58.66,58.57,58.58,25800.0,41.2926,41.3208,41.2574,41.2644,25800.0
2007-06-06 13:40:00,58.58,58.6,58.57,58.59,19800.0,41.2644,41.2785,41.2574,41.2715,19800.0
2007-06-06 13:45:00,58.59,58.59,58.57,58.58,22000.0,41.2715,41.2715,41.2574,41.2644,22000.0
2007-06-06 13:50:00,58.58,58.61,58.57,58.61,44200.0,41.2644,41.2856,41.2574,41.2856,44200.0
2007-06-06 13:55:00,58.61,58.62,58.58,58.62,24600.0,41.2856,41.2926,41.2644,41.2926,24600.0
2007-06-06 14:00:00,58.62,58.69,58.62,58.62,20400.0,41.2926,41.3419,41.2926,41.2926,20400.0
2007-06-06 14:05:00,58.62,58.68,58.6,58.66,47400.0,41.2926,41.3349,41.2785,41.3208,47400.0
2007-06-06 14:10:00,58.63,58.68,58.57,58.61,24200.0,41.2997,41.3349,41.2574,41.2856,24200.0
2007-06-06 14:15:00,58.62,58.75,58.61,58.7,63200.0,41.2926,41.3842,41.2856,41.349,63200.0
2007-06-06 14:20:00,58.7,58.77,58.64,58.74,54800.0,41.349,41.3983,41.3067,41.3771,54800.0
2007-06-06 14:25:00,58.74,58.85,58.72,58.73,89000.0,41.3771,41.4546,41.363,41.3701,89000.0
2007-06-06 14:30:00,58.73,58.8,58.73,58.79,28800.0,41.3701,41.4194,41.3701,41.4124,28800.0
2007-06-06 14:35:00,58.79,58.82,58.77,58.81,36200.0,41.4124,41.4335,41.3983,41.4264,36200.0
2007-06-06 14:40:00,58.81,58.96,58.8,58.96,58400.0,41.4264,41.5321,41.4194,41.5321,58400.0
2007-06-06 14:45:00,58.96,58.96,58.87,58.88,45600.0,41.5321,41.5321,41.4687,41.4758,45600.0
2007-06-06 14:50:00,58.88,58.9,58.85,58.9,29200.0,41.4758,41.4898,41.4546,41.4898,29200.0
2007-06-06 14:55:00,58.89,58.94,58.85,58.92,39800.0,41.4828,41.518,41.4546,41.5039,39800.0
2007-06-06 15:00:00,58.93,58.94,58.77,58.82,52200.0,41.511,41.518,41.3983,41.4335,52200.0
2007-06-06 15:05:00,58.82,58.88,58.82,58.88,36600.0,41.4335,41.4758,41.4335,41.4758,36600.0
2007-06-06 15:10:00,58.9,58.92,58.82,58.83,39800.0,41.4898,41.5039,41.4335,41.4405,39800.0
2007-06-06 15:15:00,58.82,58.98,58.82,58.97,38200.0,41.4335,41.5462,41.4335,41.5392,38200.0
2007-06-06 15:20:00,58.97,59.08,58.95,59.05,83800.0,41.5392,41.6166,41.5251,41.5955,83800.0
2007-06-06 15:25:00,59.07,59.08,58.96,58.97,46400.0,41.6096,41.6166,41.5321,41.5392,46400.0
2007-06-06 15:30:00,58.96,58.96,58.9,58.92,74600.0,41.5321,41.5321,41.4898,41.5039,74600.0
2007-06-06 15:35:00,58.92,58.92,58.86,58.89,72800.0,41.5039,41.5039,41.4617,41.4828,72800.0
2007-06-06 15:40:00,58.89,58.9,58.84,58.84,60800.0,41.4828,41.4898,41.4476,41.4476,60800.0
2007-06-06 15:45:00,58.84,58.87,58.69,58.8,129000.0,41.4476,41.4687,41.3419,41.4194,129000.0
2007-06-06 15:50:00,58.8,58.81,58.69,58.69,88200.0,41.4194,41.4264,41.3419,41.3419,88200.0
2007-06-06 15:55:00,58.69,58.75,58.68,58.72,119400.0,41.3419,41.3842,41.3349,41.363,119400.0
2007-06-07 09:30:00,58.07,59.3,58.07,58.54,256600.0,40.9052,41.7716,40.9052,41.2363,256600.0
2007-06-07 09:35:00,58.55,58.6,58.42,58.46,93200.0,41.2433,41.2785,41.1517,41.1799,93200.0
2007-06-07 09:40:00,58.45,58.72,58.42,58.69,56000.0,41.1729,41.363,41.1517,41.3419,56000.0
2007-06-07 09:45:00,58.69,58.92,58.63,58.92,69600.0,41.3419,41.5039,41.2997,41.5039,69600.0
2007-06-07 09:50:00,58.92,59.05,58.83,58.95,73000.0,41.5039,41.5955,41.4405,41.5251,73000.0
2007-06-07 09:55:00,58.97,58.99,58.71,58.77,76200.0,41.5392,41.5532,41.356,41.3983,76200.0
2007-06-07 10:00:00,58.73,58.9,58.73,58.8,38200.0,41.3701,41.4898,41.3701,41.4194,38200.0
2007-06-07 10:05:00,58.79,58.87,58.51,58.55,83200.0,41.4124,41.4687,41.2151,41.2433,83200.0
2007-06-07 10:10:00,58.55,58.69,58.53,58.57,85200.0,41.2433,41.3419,41.2292,41.2574,85200.0
2007-06-07 10:15:00,58.56,58.56,58.29,58.31,72600.0,41.2503,41.2503,41.0602,41.0742,72600.0
2007-06-07 10:20:00,58.32,58.5,58.3,58.48,69400.0,41.0813,41.2081,41.0672,41.194,69400.0
2007-06-07 10:25:00,58.47,58.53,58.38,58.51,48800.0,41.1869,41.2292,41.1235,41.2151,48800.0
2007-06-07 10:30:00,58.51,58.65,58.46,58.6,52000.0,41.2151,41.3137,41.1799,41.2785,52000.0
2007-06-07 10:35:00,58.6,58.6,58.35,58.41,96600.0,41.2785,41.2785,41.1024,41.1447,96600.0
2007-06-07 10:40:00,58.41,58.45,58.32,58.41,83200.0,41.1447,41.1729,41.0813,41.1447,83200.0
2007-06-07 10:45:00,58.41,58.5,58.36,58.49,29800.0,41.1447,41.2081,41.1095,41.201,29800.0
2007-06-07 10:50:00,58.49,58.5,58.38,58.38,44800.0,41.201,41.2081,41.1235,41.1235,44800.0
2007-06-07 10:55:00,58.38,58.38,58.31,58.31,37400.0,41.1235,41.1235,41.0742,41.0742,37400.0
2007-06-07 11:00:00,58.31,58.34,58.23,58.25,89800.0,41.0742,41.0954,41.0179,41.032,89800.0
2007-06-07 11:05:00,58.26,58.27,58.15,58.15,77800.0,41.039,41.0461,40.9615,40.9615,77800.0
2007-06-07 11:10:00,58.15,58.15,57.93,57.94,133200.0,40.9615,40.9615,40.8066,40.8136,133200.0
2007-06-07 11:15:00,57.94,57.99,57.77,57.86,137200.0,40.8136,40.8488,40.6939,40.7573,137200.0
2007-06-07 11:20:00,57.85,57.98,57.81,57.95,64800.0,40.7502,40.8418,40.722,40.8207,64800.0
2007-06-07 11:25:00,57.99,58.01,57.91,58.01,85200.0,40.8488,40.8629,40.7925,40.8629,85200.0
2007-06-07 11:30:00,58.01,58.1,58.01,58.09,63200.0,40.8629,40.9263,40.8629,40.9193,63200.0
2007-06-07 11:35:00,58.1,58.17,58.05,58.13,96600.0,40.9263,40.9756,40.8911,40.9474,96600.0
2007-06-07 11:40:00,58.13,58.19,58.1,58.19,42200.0,40.9474,40.9897,40.9263,40.9897,42200.0
2007-06-07 11:45:00,58.2,58.25,58.16,58.19,62000.0,40.9968,41.032,40.9686,40.9897,62000.0
2007-06-07 11:50:00,58.16,58.16,58.07,58.08,87600.0,40.9686,40.9686,40.9052,40.9122,87600.0
2007-06-07 11:55:00,58.11,58.12,58.03,58.06,32000.0,40.9334,40.9404,40.877,40.8981,32000.0
2007-06-07 12:00:00,58.07,58.07,57.95,57.99,43600.0,40.9052,40.9052,40.8207,40.8488,43600.0
2007-06-07 12:05:00,58.0,58.02,57.94,57.95,42400.0,40.8559,40.87,40.8136,40.8207,42400.0
2007-06-07 12:10:00,57.96,58.08,57.96,58.08,23400.0,40.8277,40.9122,40.8277,40.9122,23400.0
2007-06-07 12:15:00,58.09,58.13,58.04,58.08,41800.0,40.9193,40.9474,40.884,40.9122,41800.0
2007-06-07 12:20:00,58.08,58.08,57.99,57.99,24200.0,40.9122,40.9122,40.8488,40.8488,24200.0
2007-06-07 12:25:00,58.0,58.04,57.98,58.02,20400.0,40.8559,40.884,40.8418,40.87,20400.0
2007-06-07 12:30:00,58.0,58.05,57.97,57.99,37400.0,40.8559,40.8911,40.8347,40.8488,37400.0
2007-06-07 12:35:00,57.97,57.98,57.84,57.84,42400.0,40.8347,40.8418,40.7432,40.7432,42400.0
2007-06-07 12:40:00,57.85,57.95,57.83,57.84,41000.0,40.7502,40.8207,40.7361,40.7432,41000.0
2007-06-07 12:45:00,57.82,57.96,57.82,57.82,45200.0,40.7291,40.8277,40.7291,40.7291,45200.0
2007-06-07 12:50:00,57.82,57.89,57.77,57.82,58000.0,40.7291,40.7784,40.6939,40.7291,58000.0
2007-06-07 12:55:00,57.79,57.89,57.79,57.82,53000.0,40.7079,40.7784,40.7079,40.7291,53000.0
2007-06-07 13:00:00,57.82,57.84,57.77,57.79,38200.0,40.7291,40.7432,40.6939,40.7079,38200.0
2007-06-07 13:05:00,57.8,57.84,57.65,57.71,81400.0,40.715,40.7432,40.6093,40.6516,81400.0
2007-06-07 13:10:00,57.71,57.76,57.65,57.69,56000.0,40.6516,40.6868,40.6093,40.6375,56000.0
2007-06-07 13:15:00,57.69,57.69,57.52,57.52,59600.0,40.6375,40.6375,40.5178,40.5178,59600.0
2007-06-07 13:20:00,57.52,57.65,57.52,57.65,42200.0,40.5178,40.6093,40.5178,40.6093,42200.0
2007-06-07 13:25:00,57.62,58.02,57.55,57.58,45200.0,40.5882,40.87,40.5389,40.56,45200.0
2007-06-07 13:30:00,57.58,57.59,57.35,57.36,108400.0,40.56,40.5671,40.398,40.405,108400.0
2007-06-07 13:35:00,57.36,57.4,57.25,57.25,77800.0,40.405,40.4332,40.3276,40.3276,77800.0
2007-06-07 13:40:00,57.24,57.28,57.13,57.24,79000.0,40.3205,40.3487,40.243,40.3205,79000.0
2007-06-07 13:45:00,57.26,57.37,57.26,57.35,34200.0,40.3346,40.4121,40.3346,40.398,34200.0
2007-06-07 13:50:00,57.37,57.37,57.26,57.3,70400.0,40.4121,40.4121,40.3346,40.3628,70400.0
2007-06-07 13:55:00,57.3,57.38,57.22,57.27,67600.0,40.3628,40.4191,40.3064,40.3417,67600.0
2007-06-07 14:00:00,57.31,57.31,57.2,57.21,85200.0,40.3698,40.3698,40.2923,40.2994,85200.0
2007-06-07 14:05:00,57.21,57.52,57.12,57.26,184600.0,40.2994,40.5178,40.236,40.3346,184600.0
2007-06-07 14:10:00,57.27,57.37,57.24,57.34,83400.0,40.3417,40.4121,40.3205,40.391,83400.0
2007-06-07 14:15:00,57.33,57.43,57.25,57.41,121200.0,40.3839,40.4544,40.3276,40.4403,121200.0
2007-06-07 14:20:00,57.41,57.49,57.25,57.32,65600.0,40.4403,40.4966,40.3276,40.3769,65600.0
2007-06-07 14:25:00,57.31,57.48,57.29,57.29,83400.0,40.3698,40.4896,40.3557,40.3557,83400.0
2007-06-07 14:30:00,57.29,57.35,57.24,57.27,52000.0,40.3557,40.398,40.3205,40.3417,52000.0
2007-06-07 14:35:00,57.27,57.33,57.2,57.27,51800.0,40.3417,40.3839,40.2923,40.3417,51800.0
2007-06-07 14:40:00,57.27,57.46,57.27,57.46,41400.0,40.3417,40.4755,40.3417,40.4755,41400.0
2007-06-07 14:45:00,57.43,57.47,57.37,57.38,74400.0,40.4544,40.4825,40.4121,40.4191,74400.0
2007-06-07 14:50:00,57.38,57.44,57.31,57.37,45200.0,40.4191,40.4614,40.3698,40.4121,45200.0
2007-06-07 14:55:00,57.38,57.48,57.37,57.42,40600.0,40.4191,40.4896,40.4121,40.4473,40600.0
2007-06-07 15:00:00,57.43,57.46,57.35,57.43,61800.0,40.4544,40.4755,40.398,40.4544,61800.0
2007-06-07 15:05:00,57.43,57.44,57.3,57.37,64000.0,40.4544,40.4614,40.3628,40.4121,64000.0
2007-06-07 15:10:00,57.38,57.47,57.35,57.43,110400.0,40.4191,40.4825,40.398,40.4544,110400.0
2007-06-07 15:15:00,57.44,57.46,57.3,57.35,114200.0,40.4614,40.4755,40.3628,40.398,114200.0
2007-06-07 15:20:00,57.35,57.47,57.35,57.36,116400.0,40.398,40.4825,40.398,40.405,116400.0
2007-06-07 15:25:00,57.38,57.42,57.33,57.42,122800.0,40.4191,40.4473,40.3839,40.4473,122800.0
2007-06-07 15:30:00,57.42,57.57,57.42,57.51,118400.0,40.4473,40.553,40.4473,40.5107,118400.0
2007-06-07 15:35:00,57.53,57.57,57.44,57.46,88800.0,40.5248,40.553,40.4614,40.4755,88800.0
2007-06-07 15:40:00,57.46,57.48,57.29,57.33,134800.0,40.4755,40.4896,40.3557,40.3839,134800.0
2007-06-07 15:45:00,57.33,57.38,57.2,57.21,127000.0,40.3839,40.4191,40.2923,40.2994,127000.0
2007-06-07 15:50:00,57.21,57.25,57.17,57.22,127800.0,40.2994,40.3276,40.2712,40.3064,127800.0
2007-06-07 15:55:00,57.22,57.22,57.13,57.13,139400.0,40.3064,40.3064,40.243,40.243,139400.0
2007-06-08 09:30:00,57.2,57.23,57.13,57.21,84800.0,40.2923,40.3135,40.243,40.2994,84800.0
2007-06-08 09:35:00,57.15,57.23,57.1,57.13,78000.0,40.2571,40.3135,40.2219,40.243,78000.0
2007-06-08 09:40:00,57.13,57.17,56.8,57.06,111200.0,40.243,40.2712,40.0106,40.1937,111200.0
2007-06-08 09:45:00,57.06,57.21,56.97,57.2,239400.0,40.1937,40.2994,40.1303,40.2923,239400.0
2007-06-08 09:50:00,57.2,57.35,57.16,57.24,104800.0,40.2923,40.398,40.2642,40.3205,104800.0
2007-06-08 09:55:00,57.32,57.32,57.05,57.09,155000.0,40.3769,40.3769,40.1867,40.2149,155000.0
2007-06-08 10:00:00,57.07,57.33,56.95,57.33,115400.0,40.2008,40.3839,40.1162,40.3839,115400.0
2007-06-08 10:05:00,57.29,57.64,57.29,57.59,140800.0,40.3557,40.6023,40.3557,40.5671,140800.0
2007-06-08 10:10:00,57.59,57.74,57.54,57.6,103200.0,40.5671,40.6727,40.5318,40.5741,103200.0
2007-06-08 10:15:00,57.58,57.6,57.38,57.46,60600.0,40.56,40.5741,40.4191,40.4755,60600.0
2007-06-08 10:20:00,57.48,57.72,57.48,57.57,85800.0,40.4896,40.6586,40.4896,40.553,85800.0
2007-06-08 10:25:00,57.57,57.77,57.57,57.71,53000.0,40.553,40.6939,40.553,40.6516,53000.0
2007-06-08 10:30:00,57.71,57.76,57.52,57.52,62000.0,40.6516,40.6868,40.5178,40.5178,62000.0
2007-06-08 10:35:00,57.51,57.72,57.5,57.72,44600.0,40.5107,40.6586,40.5037,40.6586,44600.0
2007-06-08 10:40:00,57.69,57.75,57.64,57.74,86800.0,40.6375,40.6798,40.6023,40.6727,86800.0
2007-06-08 10:45:00,57.74,57.83,57.73,57.77,41600.0,40.6727,40.7361,40.6657,40.6939,41600.0
2007-06-08 10:50:00,57.77,57.77,57.62,57.7,83800.0,40.6939,40.6939,40.5882,40.6445,83800.0
2007-06-08 10:55:00,57.7,57.7,57.58,57.58,51000.0,40.6445,40.6445,40.56,40.56,51000.0
2007-06-08 11:00:00,57.58,57.58,57.46,57.46,71800.0,40.56,40.56,40.4755,40.4755,71800.0
2007-06-08 11:05:00,57.48,57.52,57.34,57.42,68400.0,40.4896,40.5178,40.391,40.4473,68400.0
2007-06-08 11:10:00,57.42,57.42,57.31,57.33,49000.0,40.4473,40.4473,40.3698,40.3839,49000.0
2007-06-08 11:15:00,57.31,57.67,57.31,57.65,93800.0,40.3698,40.6234,40.3698,40.6093,93800.0
2007-06-08 11:20:00,57.67,57.72,57.61,57.63,70800.0,40.6234,40.6586,40.5812,40.5952,70800.0
2007-06-08 11:25:00,57.63,57.66,57.55,57.6,47400.0,40.5952,40.6164,40.5389,40.5741,47400.0
2007-06-08 11:30:00,57.6,57.67,57.45,57.55,30600.0,40.5741,40.6234,40.4684,40.5389,30600.0
2007-06-08 11:35:00,57.55,57.63,57.51,57.51,29800.0,40.5389,40.5952,40.5107,40.5107,29800.0
2007-06-08 11:40:00,57.55,57.63,57.45,57.6,34400.0,40.5389,40.5952,40.4684,40.5741,34400.0
2007-06-08 11:45:00,57.6,57.6,57.49,57.52,37600.0,40.5741,40.5741,40.4966,40.5178,37600.0
2007-06-08 11:50:00,57.55,57.62,57.52,57.54,14200.0,40.5389,40.5882,40.5178,40.5318,14200.0
2007-06-08 11:55:00,57.52,57.56,57.44,57.53,12400.0,40.5178,40.5459,40.4614,40.5248,12400.0
2007-06-08 12:00:00,57.54,57.57,57.5,57.51,16000.0,40.5318,40.553,40.5037,40.5107,16000.0
2007-06-08 12:05:00,57.52,57.6,57.5,57.58,46200.0,40.5178,40.5741,40.5037,40.56,46200.0
2007-06-08 12:10:00,57.57,57.58,57.5,57.55,21600.0,40.553,40.56,40.5037,40.5389,21600.0
2007-06-08 12:15:00,57.54,57.6,57.5,57.6,20000.0,40.5318,40.5741,40.5037,40.5741,20000.0
2007-06-08 12:20:00,57.6,57.63,57.52,57.52,28400.0,40.5741,40.5952,40.5178,40.5178,28400.0
2007-06-08 12:25:00,57.51,57.56,57.51,57.52,27200.0,40.5107,40.5459,40.5107,40.5178,27200.0
2007-06-08 12:30:00,57.52,57.52,57.49,57.5,34000.0,40.5178,40.5178,40.4966,40.5037,34000.0
2007-06-08 12:35:00,57.5,57.51,57.45,57.49,59600.0,40.5037,40.5107,40.4684,40.4966,59600.0
2007-06-08 12:40:00,57.51,57.54,57.47,57.47,33400.0,40.5107,40.5318,40.4825,40.4825,33400.0
2007-06-08 12:45:00,57.46,57.46,57.37,57.43,32800.0,40.4755,40.4755,40.4121,40.4544,32800.0
2007-06-08 12:50:00,57.42,57.48,57.42,57.44,19200.0,40.4473,40.4896,40.4473,40.4614,19200.0
2007-06-08 12:55:00,57.44,57.59,57.44,57.59,27400.0,40.4614,40.5671,40.4614,40.5671,27400.0
2007-06-08 13:00:00,57.58,57.58,57.46,57.48,71800.0,40.56,40.56,40.4755,40.4896,71800.0
2007-06-08 13:05:00,57.47,57.52,57.43,57.45,33800.0,40.4825,40.5178,40.4544,40.4684,33800.0
2007-06-08 13:10:00,57.45,57.47,57.37,57.4,32800.0,40.4684,40.4825,40.4121,40.4332,32800.0
2007-06-08 13:15:00,57.39,57.41,57.38,57.39,17000.0,40.4262,40.4403,40.4191,40.4262,17000.0
2007-06-08 13:20:00,57.38,57.53,57.38,57.53,38600.0,40.4191,40.5248,40.4191,40.5248,38600.0
2007-06-08 13:25:00,57.53,57.66,57.53,57.65,20600.0,40.5248,40.6164,40.5248,40.6093,20600.0
2007-06-08 13:30:00,57.65,57.7,57.6,57.7,33600.0,40.6093,40.6445,40.5741,40.6445,33600.0
2007-06-08 13:35:00,57.7,57.76,57.7,57.72,36600.0,40.6445,40.6868,40.6445,40.6586,36600.0
2007-06-08 13:40:00,57.72,57.88,57.71,57.84,46600.0,40.6586,40.7713,40.6516,40.7432,46600.0
2007-06-08 13:45:00,57.84,57.96,57.81,57.87,49400.0,40.7432,40.8277,40.722,40.7643,49400.0
2007-06-08 13:50:00,57.87,57.88,57.76,57.79,14000.0,40.7643,40.7713,40.6868,40.7079,14000.0
2007-06-08 13:55:00,57.77,57.8,57.68,57.68,23400.0,40.6939,40.715,40.6305,40.6305,23400.0
2007-06-08 14:00:00,57.68,57.72,57.66,57.7,37600.0,40.6305,40.6586,40.6164,40.6445,37600.0
2007-06-08 14:05:00,57.7,57.94,57.68,57.92,72200.0,40.6445,40.8136,40.6305,40.7995,72200.0
2007-06-08 14:10:00,57.94,58.09,57.91,57.91,123400.0,40.8136,40.9193,40.7925,40.7925,123400.0
2007-06-08 14:15:00,57.92,57.96,57.84,57.88,30400.0,40.7995,40.8277,40.7432,40.7713,30400.0
2007-06-08 14:20:00,57.88,57.93,57.88,57.93,16800.0,40.7713,40.8066,40.7713,40.8066,16800.0
2007-06-08 14:25:00,57.93,57.99,57.8,57.81,34200.0,40.8066,40.8488,40.715,40.722,34200.0
2007-06-08 14:30:00,57.83,57.83,57.8,57.81,30400.0,40.7361,40.7361,40.715,40.722,30400.0
2007-06-08 14:35:00,57.8,57.85,57.77,57.84,28400.0,40.715,40.7502,40.6939,40.7432,28400.0
2007-06-08 14:40:00,57.84,57.84,57.73,57.74,31400.0,40.7432,40.7432,40.6657,40.6727,31400.0
2007-06-08 14:45:00,57.72,57.73,57.67,57.68,35000.0,40.6586,40.6657,40.6234,40.6305,35000.0
2007-06-08 14:50:00,57.68,57.75,57.67,57.72,32800.0,40.6305,40.6798,40.6234,40.6586,32800.0
2007-06-08 14:55:00,57.71,57.92,57.7,57.81,45600.0,40.6516,40.7995,40.6445,40.722,45600.0
2007-06-08 15:00:00,57.79,57.96,57.79,57.93,35600.0,40.7079,40.8277,40.7079,40.8066,35600.0
2007-06-08 15:05:00,57.94,57.95,57.84,57.85,27200.0,40.8136,40.8207,40.7432,40.7502,27200.0
2007-06-08 15:10:00,57.87,57.98,57.85,57.94,51000.0,40.7643,40.8418,40.7502,40.8136,51000.0
2007-06-08 15:15:00,57.94,57.95,57.81,57.87,37400.0,40.8136,40.8207,40.722,40.7643,37400.0
2007-06-08 15:20:00,57.88,57.9,57.76,57.9,40400.0,40.7713,40.7854,40.6868,40.7854,40400.0
2007-06-08 15:25:00,57.9,57.9,57.84,57.84,20400.0,40.7854,40.7854,40.7432,40.7432,20400.0
2007-06-08 15:30:00,57.84,57.95,57.84,57.87,41600.0,40.7432,40.8207,40.7432,40.7643,41600.0
2007-06-08 15:35:00,57.9,57.91,57.81,57.9,37000.0,40.7854,40.7925,40.722,40.7854,37000.0
2007-06-08 15:40:00,57.91,57.96,57.87,57.92,62200.0,40.7925,40.8277,40.7643,40.7995,62200.0
2007-06-08 15:45:00,57.9,57.94,57.89,57.91,38800.0,40.7854,40.8136,40.7784,40.7925,38800.0
2007-06-08 15:50:00,57.91,58.0,57.83,57.99,82000.0,40.7925,40.8559,40.7361,40.8488,82000.0
2007-06-08 15:55:00,57.98,57.99,57.93,57.96,75200.0,40.8418,40.8488,40.8066,40.8277,75200.0
2007-06-11 09:30:00,58.02,58.13,58.0,58.08,70600.0,40.87,40.9474,40.8559,40.9122,70600.0
2007-06-11 09:35:00,58.08,58.43,58.0,58.41,153600.0,40.9122,41.1588,40.8559,41.1447,153600.0
2007-06-11 09:40:00,58.43,58.89,58.02,58.89,172800.0,41.1588,41.4828,40.87,41.4828,172800.0
2007-06-11 09:45:00,58.88,58.98,58.76,58.87,106600.0,41.4758,41.5462,41.3912,41.4687,106600.0
2007-06-11 09:50:00,58.9,58.9,58.77,58.83,39400.0,41.4898,41.4898,41.3983,41.4405,39400.0
2007-06-11 09:55:00,58.82,58.84,58.6,58.64,50000.0,41.4335,41.4476,41.2785,41.3067,50000.0
2007-06-11 10:00:00,58.6,58.64,58.5,58.57,72400.0,41.2785,41.3067,41.2081,41.2574,72400.0
2007-06-11 10:05:00,58.57,58.65,58.54,58.57,80400.0,41.2574,41.3137,41.2363,41.2574,80400.0
2007-06-11 10:10:00,58.57,58.58,58.29,58.33,68000.0,41.2574,41.2644,41.0602,41.0883,68000.0
2007-06-11 10:15:00,58.33,58.33,57.96,58.08,91400.0,41.0883,41.0883,40.8277,40.9122,91400.0
2007-06-11 10:20:00,58.08,58.08,57.64,57.67,100600.0,40.9122,40.9122,40.6023,40.6234,100600.0
2007-06-11 10:25:00,57.67,57.88,57.66,57.77,90800.0,40.6234,40.7713,40.6164,40.6939,90800.0
2007-06-11 10:30:00,57.74,57.92,57.59,57.92,118600.0,40.6727,40.7995,40.5671,40.7995,118600.0
2007-06-11 10:35:00,57.93,58.0,57.7,57.8,92400.0,40.8066,40.8559,40.6445,40.715,92400.0
2007-06-11 10:40:00,57.77,57.9,57.66,57.77,94200.0,40.6939,40.7854,40.6164,40.6939,94200.0
2007-06-11 10:45:00,57.77,58.01,57.63,57.99,83200.0,40.6939,40.8629,40.5952,40.8488,83200.0
2007-06-11 10:50:00,57.96,58.06,57.94,58.04,51400.0,40.8277,40.8981,40.8136,40.884,51400.0
2007-06-11 10:55:00,58.06,58.2,58.04,58.05,66600.0,40.8981,40.9968,40.884,40.8911,66600.0
2007-06-11 11:00:00,58.07,58.19,58.07,58.16,48200.0,40.9052,40.9897,40.9052,40.9686,48200.0
2007-06-11 11:05:00,58.16,58.33,58.15,58.24,72400.0,40.9686,41.0883,40.9615,41.0249,72400.0
2007-06-11 11:10:00,58.2,58.24,58.12,58.12,24200.0,40.9968,41.0249,40.9404,40.9404,24200.0
2007-06-11 11:15:00,58.13,58.13,58.05,58.07,34800.0,40.9474,40.9474,40.8911,40.9052,34800.0
2007-06-11 11:20:00,58.07,58.08,57.94,57.96,62200.0,40.9052,40.9122,40.8136,40.8277,62200.0
2007-06-11 11:25:00,57.96,58.15,57.93,58.01,65800.0,40.8277,40.9615,40.8066,40.8629,65800.0
2007-06-11 11:30:00,58.01,58.05,57.97,57.97,41600.0,40.8629,40.8911,40.8347,40.8347,41600.0
2007-06-11 11:35:00,57.99,58.02,57.92,58.0,44200.0,40.8488,40.87,40.7995,40.8559,44200.0
2007-06-11 11:40:00,57.99,58.11,57.99,58.03,29600.0,40.8488,40.9334,40.8488,40.877,29600.0
2007-06-11 11:45:00,58.0,58.12,57.99,58.08,29400.0,40.8559,40.9404,40.8488,40.9122,29400.0
2007-06-11 11:50:00,58.08,58.13,58.03,58.06,22000.0,40.9122,40.9474,40.877,40.8981,22000.0
2007-06-11 11:55:00,58.07,58.08,57.97,57.98,34800.0,40.9052,40.9122,40.8347,40.8418,34800.0
2007-06-11 12:00:00,57.98,58.1,57.97,58.1,58600.0,40.8418,40.9263,40.8347,40.9263,58600.0
2007-06-11 12:05:00,58.1,58.25,58.09,58.24,56400.0,40.9263,41.032,40.9193,41.0249,56400.0
2007-06-11 12:10:00,58.24,58.38,58.23,58.38,53000.0,41.0249,41.1235,41.0179,41.1235,53000.0
2007-06-11 12:15:00,58.37,58.4,58.34,58.37,79600.0,41.1165,41.1376,41.0954,41.1165,79600.0
2007-06-11 12:20:00,58.36,58.45,58.34,58.42,47200.0,41.1095,41.1729,41.0954,41.1517,47200.0
2007-06-11 12:25:00,58.43,58.43,58.38,58.4,19200.0,41.1588,41.1588,41.1235,41.1376,19200.0
2007-06-11 12:30:00,58.4,58.52,58.37,58.38,64800.0,41.1376,41.2222,41.1165,41.1235,64800.0
2007-06-11 12:35:00,58.38,58.4,58.34,58.4,20600.0,41.1235,41.1376,41.0954,41.1376,20600.0
2007-06-11 12:40:00,58.4,58.4,58.36,58.38,21400.0,41.1376,41.1376,41.1095,41.1235,21400.0
2007-06-11 12:45:00,58.38,58.51,58.36,58.5,31400.0,41.1235,41.2151,41.1095,41.2081,31400.0
2007-06-11 12:50:00,58.49,58.63,58.46,58.63,103000.0,41.201,41.2997,41.1799,41.2997,103000.0
2007-06-11 12:55:00,58.63,58.75,58.57,58.64,69600.0,41.2997,41.3842,41.2574,41.3067,69600.0
2007-06-11 13:00:00,58.63,58.68,58.6,58.63,33600.0,41.2997,41.3349,41.2785,41.2997,33600.0
2007-06-11 13:05:00,58.63,58.72,58.63,58.68,39400.0,41.2997,41.363,41.2997,41.3349,39400.0
2007-06-11 13:10:00,58.71,58.72,58.65,58.65,18800.0,41.356,41.363,41.3137,41.3137,18800.0
2007-06-11 13:15:00,58.65,58.73,58.63,58.73,39400.0,41.3137,41.3701,41.2997,41.3701,39400.0
2007-06-11 13:20:00,58.73,58.73,58.66,58.67,22800.0,41.3701,41.3701,41.3208,41.3278,22800.0
2007-06-11 13:25:00,58.66,58.7,58.62,58.67,64800.0,41.3208,41.349,41.2926,41.3278,64800.0
2007-06-11 13:30:00,58.66,58.66,58.5,58.6,76800.0,41.3208,41.3208,41.2081,41.2785,76800.0
2007-06-11 13:35:00,58.6,58.69,58.58,58.66,44800.0,41.2785,41.3419,41.2644,41.3208,44800.0
2007-06-11 13:40:00,58.63,58.63,58.49,58.52,39400.0,41.2997,41.2997,41.201,41.2222,39400.0
2007-06-11 13:45:00,58.52,58.54,58.49,58.5,37000.0,41.2222,41.2363,41.201,41.2081,37000.0
2007-06-11 13:50:00,58.5,58.51,58.45,58.47,39400.0,41.2081,41.2151,41.1729,41.1869,39400.0
2007-06-11 13:55:00,58.47,58.47,58.35,58.4,47000.0,41.1869,41.1869,41.1024,41.1376,47000.0
2007-06-11 14:00:00,58.38,58.57,58.38,58.51,45600.0,41.1235,41.2574,41.1235,41.2151,45600.0
2007-06-11 14:05:00,58.51,58.58,58.46,58.58,41000.0,41.2151,41.2644,41.1799,41.2644,41000.0
2007-06-11 14:10:00,58.58,58.66,58.58,58.58,84400.0,41.2644,41.3208,41.2644,41.2644,84400.0
2007-06-11 14:15:00,58.58,58.66,58.58,58.66,30600.0,41.2644,41.3208,41.2644,41.3208,30600.0
2007-06-11 14:20:00,58.66,58.69,58.61,58.63,20800.0,41.3208,41.3419,41.2856,41.2997,20800.0
2007-06-11 14:25:00,58.63,58.69,58.52,58.58,36800.0,41.2997,41.3419,41.2222,41.2644,36800.0
2007-06-11 14:30:00,58.58,58.58,58.51,58.55,39400.0,41.2644,41.2644,41.2151,41.2433,39400.0
2007-06-11 14:35:00,58.54,58.56,58.43,58.52,66800.0,41.2363,41.2503,41.1588,41.2222,66800.0
2007-06-11 14:40:00,58.49,58.5,58.4,58.41,26400.0,41.201,41.2081,41.1376,41.1447,26400.0
2007-06-11 14:45:00,58.43,58.44,58.35,58.35,33400.0,41.1588,41.1658,41.1024,41.1024,33400.0
2007-06-11 14:50:00,58.38,58.56,58.35,58.49,56400.0,41.1235,41.2503,41.1024,41.201,56400.0
2007-06-11 14:55:00,58.47,58.48,58.37,58.38,34400.0,41.1869,41.194,41.1165,41.1235,34400.0
2007-06-11 15:00:00,58.38,58.38,58.31,58.35,54800.0,41.1235,41.1235,41.0742,41.1024,54800.0
2007-06-11 15:05:00,58.38,58.52,58.35,58.45,107800.0,41.1235,41.2222,41.1024,41.1729,107800.0
2007-06-11 15:10:00,58.47,58.59,58.45,58.49,97800.0,41.1869,41.2715,41.1729,41.201,97800.0
2007-06-11 15:15:00,58.49,58.59,58.46,58.51,65000.0,41.201,41.2715,41.1799,41.2151,65000.0
2007-06-11 15:20:00,58.5,58.57,58.46,58.49,39000.0,41.2081,41.2574,41.1799,41.201,39000.0
2007-06-11 15:25:00,58.5,58.52,58.38,58.43,97800.0,41.2081,41.2222,41.1235,41.1588,97800.0
2007-06-11 15:30:00,58.45,58.47,58.34,58.35,75200.0,41.1729,41.1869,41.0954,41.1024,75200.0
2007-06-11 15:35:00,58.35,58.38,58.27,58.27,66600.0,41.1024,41.1235,41.0461,41.0461,66600.0
2007-06-11 15:40:00,58.29,58.36,58.18,58.19,54000.0,41.0602,41.1095,40.9827,40.9897,54000.0
2007-06-11 15:45:00,58.18,58.24,58.15,58.19,80200.0,40.9827,41.0249,40.9615,40.9897,80200.0
2007-06-11 15:50:00,58.19,58.19,58.09,58.13,90000.0,40.9897,40.9897,40.9193,40.9474,90000.0
2007-06-11 15:55:00,58.13,58.25,58.12,58.24,78600.0,40.9474,41.032,40.9404,41.0249,78600.0
2007-06-12 09:30:00,57.13,57.74,57.13,57.55,90000.0,40.243,40.6727,40.243,40.5389,90000.0
2007-06-12 09:35:00,57.55,57.74,57.55,57.67,86400.0,40.5389,40.6727,40.5389,40.6234,86400.0
2007-06-12 09:40:00,57.65,57.98,57.59,57.98,95400.0,40.6093,40.8418,40.5671,40.8418,95400.0
2007-06-12 09:45:00,57.95,58.21,57.95,57.99,143000.0,40.8207,41.0038,40.8207,40.8488,143000.0
2007-06-12 09:50:00,57.96,58.0,57.88,57.9,36800.0,40.8277,40.8559,40.7713,40.7854,36800.0
2007-06-12 09:55:00,57.87,57.97,57.85,57.93,88800.0,40.7643,40.8347,40.7502,40.8066,88800.0
2007-06-12 10:00:00,57.92,57.92,57.77,57.82,41800.0,40.7995,40.7995,40.6939,40.7291,41800.0
2007-06-12 10:05:00,57.79,57.83,57.69,57.71,34600.0,40.7079,40.7361,40.6375,40.6516,34600.0
2007-06-12 10:10:00,57.71,57.76,57.63,57.63,67000.0,40.6516,40.6868,40.5952,40.5952,67000.0
2007-06-12 10:15:00,57.68,57.69,57.52,57.54,68800.0,40.6305,40.6375,40.5178,40.5318,68800.0
2007-06-12 10:20:00,57.55,57.63,57.48,57.49,59600.0,40.5389,40.5952,40.4896,40.4966,59600.0
2007-06-12 10:25:00,57.49,57.52,57.4,57.49,53200.0,40.4966,40.5178,40.4332,40.4966,53200.0
2007-06-12 10:30:00,57.49,57.74,57.49,57.72,52600.0,40.4966,40.6727,40.4966,40.6586,52600.0
2007-06-12 10:35:00,57.7,57.74,57.63,57.74,29200.0,40.6445,40.6727,40.5952,40.6727,29200.0
2007-06-12 10:40:00,57.74,57.82,57.69,57.79,52600.0,40.6727,40.7291,40.6375,40.7079,52600.0
2007-06-12 10:45:00,57.77,57.82,57.73,57.82,76400.0,40.6939,40.7291,40.6657,40.7291,76400.0
2007-06-12 10:50:00,57.82,57.92,57.79,57.85,39200.0,40.7291,40.7995,40.7079,40.7502,39200.0
2007-06-12 10:55:00,57.84,57.88,57.76,57.77,39000.0,40.7432,40.7713,40.6868,40.6939,39000.0
2007-06-12 11:00:00,57.76,57.84,57.72,57.81,32200.0,40.6868,40.7432,40.6586,40.722,32200.0
2007-06-12 11:05:00,57.81,57.81,57.63,57.72,55200.0,40.722,40.722,40.5952,40.6586,55200.0
2007-06-12 11:10:00,57.72,57.78,57.7,57.78,25000.0,40.6586,40.7009,40.6445,40.7009,25000.0
2007-06-12 11:15:00,57.8,57.86,57.77,57.86,31800.0,40.715,40.7573,40.6939,40.7573,31800.0
2007-06-12 11:20:00,57.84,57.88,57.8,57.85,50000.0,40.7432,40.7713,40.715,40.7502,50000.0
2007-06-12 11:25:00,57.86,57.91,57.8,57.81,50200.0,40.7573,40.7925,40.715,40.722,50200.0
2007-06-12 11:30:00,57.84,57.88,57.81,57.88,20000.0,40.7432,40.7713,40.722,40.7713,20000.0
2007-06-12 11:35:00,57.88,57.93,57.85,57.85,63200.0,40.7713,40.8066,40.7502,40.7502,63200.0
2007-06-12 11:40:00,57.85,57.93,57.82,57.83,69000.0,40.7502,40.8066,40.7291,40.7361,69000.0
2007-06-12 11:45:00,57.83,58.0,57.83,57.96,31600.0,40.7361,40.8559,40.7361,40.8277,31600.0
2007-06-12 11:50:00,57.96,57.99,57.94,57.99,24000.0,40.8277,40.8488,40.8136,40.8488,24000.0
2007-06-12 11:55:00,57.98,58.08,57.98,58.0,34400.0,40.8418,40.9122,40.8418,40.8559,34400.0
2007-06-12 12:00:00,58.02,58.02,57.93,58.0,32000.0,40.87,40.87,40.8066,40.8559,32000.0
2007-06-12 12:05:00,58.01,58.02,57.91,57.92,37400.0,40.8629,40.87,40.7925,40.7995,37400.0
2007-06-12 12:10:00,57.92,57.98,57.85,57.87,60400.0,40.7995,40.8418,40.7502,40.7643,60400.0
2007-06-12 12:15:00,57.91,57.91,57.8,57.88,29400.0,40.7925,40.7925,40.715,40.7713,29400.0
2007-06-12 12:20:00,57.88,57.93,57.85,57.89,27400.0,40.7713,40.8066,40.7502,40.7784,27400.0
2007-06-12 12:25:00,57.89,57.94,57.89,57.92,12200.0,40.7784,40.8136,40.7784,40.7995,12200.0
2007-06-12 12:30:00,57.92,57.92,57.76,57.8,47200.0,40.7995,40.7995,40.6868,40.715,47200.0
2007-06-12 12:35:00,57.81,57.88,57.8,57.85,19800.0,40.722,40.7713,40.715,40.7502,19800.0
2007-06-12 12:40:00,57.85,57.87,57.84,57.85,16200.0,40.7502,40.7643,40.7432,40.7502,16200.0
2007-06-12 12:45:00,57.85,57.87,57.84,57.84,12200.0,40.7502,40.7643,40.7432,40.7432,12200.0
2007-06-12 12:50:00,57.85,57.85,57.83,57.85,17200.0,40.7502,40.7502,40.7361,40.7502,17200.0
2007-06-12 12:55:00,57.85,57.88,57.75,57.87,43800.0,40.7502,40.7713,40.6798,40.7643,43800.0
2007-06-12 13:00:00,57.87,57.98,57.81,57.88,79800.0,40.7643,40.8418,40.722,40.7713,79800.0
2007-06-12 13:05:00,57.91,57.97,57.89,57.97,86000.0,40.7925,40.8347,40.7784,40.8347,86000.0
2007-06-12 13:10:00,57.97,58.01,57.95,58.0,30000.0,40.8347,40.8629,40.8207,40.8559,30000.0
2007-06-12 13:15:00,58.0,58.13,57.99,58.13,60800.0,40.8559,40.9474,40.8488,40.9474,60800.0
2007-06-12 13:20:00,58.13,58.21,58.0,58.09,110600.0,40.9474,41.0038,40.8559,40.9193,110600.0
2007-06-12 13:25:00,58.06,58.11,58.01,58.06,43600.0,40.8981,40.9334,40.8629,40.8981,43600.0
2007-06-12 13:30:00,58.06,58.12,58.0,58.11,26400.0,40.8981,40.9404,40.8559,40.9334,26400.0
2007-06-12 13:35:00,58.13,58.26,58.12,58.26,62600.0,40.9474,41.039,40.9404,41.039,62600.0
2007-06-12 13:40:00,58.27,58.34,58.24,58.3,43000.0,41.0461,41.0954,41.0249,41.0672,43000.0
2007-06-12 13:45:00,58.3,58.6,58.3,58.52,106800.0,41.0672,41.2785,41.0672,41.2222,106800.0
2007-06-12 13:50:00,58.52,58.58,58.47,58.51,86400.0,41.2222,41.2644,41.1869,41.2151,86400.0
2007-06-12 13:55:00,58.52,58.67,58.5,58.62,114200.0,41.2222,41.3278,41.2081,41.2926,114200.0
2007-06-12 14:00:00,58.6,58.88,58.54,58.84,137000.0,41.2785,41.4758,41.2363,41.4476,137000.0
2007-06-12 14:05:00,58.84,58.91,58.82,58.84,121200.0,41.4476,41.4969,41.4335,41.4476,121200.0
2007-06-12 14:10:00,58.83,58.88,58.75,58.82,118000.0,41.4405,41.4758,41.3842,41.4335,118000.0
2007-06-12 14:15:00,58.83,58.83,58.75,58.78,67000.0,41.4405,41.4405,41.3842,41.4053,67000.0
2007-06-12 14:20:00,58.77,58.77,58.57,58.65,95600.0,41.3983,41.3983,41.2574,41.3137,95600.0
2007-06-12 14:25:00,58.65,58.69,58.54,58.58,91600.0,41.3137,41.3419,41.2363,41.2644,91600.0
2007-06-12 14:30:00,58.58,58.66,58.55,58.63,118200.0,41.2644,41.3208,41.2433,41.2997,118200.0
2007-06-12 14:35:00,58.63,58.69,58.43,58.44,67800.0,41.2997,41.3419,41.1588,41.1658,67800.0
2007-06-12 14:40:00,58.44,58.55,58.4,58.45,114600.0,41.1658,41.2433,41.1376,41.1729,114600.0
2007-06-12 14:45:00,58.45,58.52,58.36,58.4,129400.0,41.1729,41.2222,41.1095,41.1376,129400.0
2007-06-12 14:50:00,58.42,58.49,58.37,58.49,55400.0,41.1517,41.201,41.1165,41.201,55400.0
2007-06-12 14:55:00,58.49,58.52,58.4,58.49,57000.0,41.201,41.2222,41.1376,41.201,57000.0
2007-06-12 15:00:00,58.49,58.56,58.45,58.47,62800.0,41.201,41.2503,41.1729,41.1869,62800.0
2007-06-12 15:05:00,58.43,58.46,58.27,58.4,188600.0,41.1588,41.1799,41.0461,41.1376,188600.0
2007-06-12 15:10:00,58.4,58.43,58.22,58.24,176600.0,41.1376,41.1588,41.0108,41.0249,176600.0
2007-06-12 15:15:00,58.24,58.44,58.2,58.38,104600.0,41.0249,41.1658,40.9968,41.1235,104600.0
2007-06-12 15:20:00,58.38,58.51,58.34,58.46,115600.0,41.1235,41.2151,41.0954,41.1799,115600.0
2007-06-12 15:25:00,58.44,58.47,58.36,58.46,90800.0,41.1658,41.1869,41.1095,41.1799,90800.0
2007-06-12 15:30:00,58.47,58.47,58.37,58.41,140200.0,41.1869,41.1869,41.1165,41.1447,140200.0
2007-06-12 15:35:00,58.4,58.46,58.31,58.34,103600.0,41.1376,41.1799,41.0742,41.0954,103600.0
2007-06-12 15:40:00,58.34,58.35,58.24,58.3,133000.0,41.0954,41.1024,41.0249,41.0672,133000.0
2007-06-12 15:45:00,58.3,58.4,58.27,58.38,165200.0,41.0672,41.1376,41.0461,41.1235,165200.0
2007-06-12 15:50:00,58.37,58.42,58.29,58.33,122600.0,41.1165,41.1517,41.0602,41.0883,122600.0
2007-06-12 15:55:00,58.33,58.41,58.33,58.38,134400.0,41.0883,41.1447,41.0883,41.1235,134400.0
2007-06-13 09:30:00,58.97,59.1,58.85,59.02,166200.0,41.5392,41.6307,41.4546,41.5744,166200.0
2007-06-13 09:35:00,59.02,59.21,58.99,59.17,116400.0,41.5744,41.7082,41.5532,41.68,116400.0
2007-06-13 09:40:00,59.16,59.17,58.99,59.04,92600.0,41.673,41.68,41.5532,41.5885,92600.0
2007-06-13 09:45:00,59.04,59.2,59.02,59.2,178600.0,41.5885,41.7012,41.5744,41.7012,178600.0
2007-06-13 09:50:00,59.2,59.24,59.13,59.21,103200.0,41.7012,41.7293,41.6519,41.7082,103200.0
2007-06-13 09:55:00,59.21,59.38,59.21,59.38,137200.0,41.7082,41.828,41.7082,41.828,137200.0
2007-06-13 10:00:00,59.35,59.43,59.12,59.15,99600.0,41.8068,41.8632,41.6448,41.6659,99600.0
2007-06-13 10:05:00,59.12,59.18,58.96,58.99,102800.0,41.6448,41.6871,41.5321,41.5532,102800.0
2007-06-13 10:10:00,58.99,59.17,58.85,59.12,149800.0,41.5532,41.68,41.4546,41.6448,149800.0
2007-06-13 10:15:00,59.1,59.31,59.01,59.3,104600.0,41.6307,41.7787,41.5673,41.7716,104600.0
2007-06-13 10:20:00,59.29,59.5,59.29,59.44,115000.0,41.7646,41.9125,41.7646,41.8702,115000.0
2007-06-13 10:25:00,59.44,59.45,59.34,59.35,112200.0,41.8702,41.8773,41.7998,41.8068,112200.0
2007-06-13 10:30:00,59.35,59.38,59.3,59.34,47400.0,41.8068,41.828,41.7716,41.7998,47400.0
2007-06-13 10:35:00,59.33,59.37,59.18,59.2,60400.0,41.7927,41.8209,41.6871,41.7012,60400.0
2007-06-13 10:40:00,59.19,59.35,59.16,59.33,82800.0,41.6941,41.8068,41.673,41.7927,82800.0
2007-06-13 10:45:00,59.33,59.45,59.32,59.45,66000.0,41.7927,41.8773,41.7857,41.8773,66000.0
2007-06-13 10:50:00,59.44,59.45,59.35,59.37,56000.0,41.8702,41.8773,41.8068,41.8209,56000.0
2007-06-13 10:55:00,59.38,59.45,59.33,59.33,32600.0,41.828,41.8773,41.7927,41.7927,32600.0
2007-06-13 11:00:00,59.34,59.38,59.3,59.38,41000.0,41.7998,41.828,41.7716,41.828,41000.0
2007-06-13 11:05:00,59.38,59.41,59.31,59.37,54600.0,41.828,41.8491,41.7787,41.8209,54600.0
2007-06-13 11:10:00,59.37,59.38,59.26,59.27,39600.0,41.8209,41.828,41.7434,41.7505,39600.0
2007-06-13 11:15:00,59.27,59.27,59.18,59.19,49800.0,41.7505,41.7505,41.6871,41.6941,49800.0
2007-06-13 11:20:00,59.2,59.2,58.95,58.98,87000.0,41.7012,41.7012,41.5251,41.5462,87000.0
2007-06-13 11:25:00,58.97,59.09,58.96,59.09,63200.0,41.5392,41.6237,41.5321,41.6237,63200.0
2007-06-13 11:30:00,59.06,59.15,59.0,59.04,89600.0,41.6025,41.6659,41.5603,41.5885,89600.0
2007-06-13 11:35:00,59.05,59.17,59.01,59.02,151400.0,41.5955,41.68,41.5673,41.5744,151400.0
2007-06-13 11:40:00,59.02,59.08,59.0,59.05,73600.0,41.5744,41.6166,41.5603,41.5955,73600.0
2007-06-13 11:45:00,59.05,59.1,59.01,59.09,62000.0,41.5955,41.6307,41.5673,41.6237,62000.0
2007-06-13 11:50:00,59.1,59.1,59.0,59.05,31400.0,41.6307,41.6307,41.5603,41.5955,31400.0
2007-06-13 11:55:00,59.05,59.1,59.04,59.1,43400.0,41.5955,41.6307,41.5885,41.6307,43400.0
2007-06-13 12:00:00,59.1,59.1,58.9,58.98,72200.0,41.6307,41.6307,41.4898,41.5462,72200.0
2007-06-13 12:05:00,58.97,59.05,58.97,58.99,66200.0,41.5392,41.5955,41.5392,41.5532,66200.0
2007-06-13 12:10:00,59.0,59.09,58.98,59.0,97400.0,41.5603,41.6237,41.5462,41.5603,97400.0
2007-06-13 12:15:00,59.0,59.08,59.0,59.04,42800.0,41.5603,41.6166,41.5603,41.5885,42800.0
2007-06-13 12:20:00,59.05,59.06,59.02,59.04,29800.0,41.5955,41.6025,41.5744,41.5885,29800.0
2007-06-13 12:25:00,59.04,59.04,58.98,59.01,31600.0,41.5885,41.5885,41.5462,41.5673,31600.0
2007-06-13 12:30:00,59.0,59.04,58.97,59.02,81800.0,41.5603,41.5885,41.5392,41.5744,81800.0
2007-06-13 12:35:00,59.04,59.17,59.04,59.17,32600.0,41.5885,41.68,41.5885,41.68,32600.0
2007-06-13 12:40:00,59.17,59.24,59.12,59.13,82400.0,41.68,41.7293,41.6448,41.6519,82400.0
2007-06-13 12:45:00,59.13,59.14,59.06,59.06,34600.0,41.6519,41.6589,41.6025,41.6025,34600.0
2007-06-13 12:50:00,59.06,59.15,59.02,59.1,48400.0,41.6025,41.6659,41.5744,41.6307,48400.0
2007-06-13 12:55:00,59.1,59.13,59.0,59.02,71000.0,41.6307,41.6519,41.5603,41.5744,71000.0
2007-06-13 13:00:00,59.02,59.07,59.02,59.04,74600.0,41.5744,41.6096,41.5744,41.5885,74600.0
2007-06-13 13:05:00,59.04,59.06,58.98,59.01,91400.0,41.5885,41.6025,41.5462,41.5673,91400.0
2007-06-13 13:10:00,58.99,59.02,58.92,58.97,67400.0,41.5532,41.5744,41.5039,41.5392,67400.0
2007-06-13 13:15:00,58.96,58.96,58.85,58.95,65200.0,41.5321,41.5321,41.4546,41.5251,65200.0
2007-06-13 13:20:00,58.95,58.99,58.9,58.96,59200.0,41.5251,41.5532,41.4898,41.5321,59200.0
2007-06-13 13:25:00,58.96,58.98,58.93,58.97,39800.0,41.5321,41.5462,41.511,41.5392,39800.0
2007-06-13 13:30:00,58.97,58.98,58.91,58.97,52400.0,41.5392,41.5462,41.4969,41.5392,52400.0
2007-06-13 13:35:00,58.95,59.03,58.94,58.99,53200.0,41.5251,41.5814,41.518,41.5532,53200.0
2007-06-13 13:40:00,58.99,59.08,58.96,59.03,43000.0,41.5532,41.6166,41.5321,41.5814,43000.0
2007-06-13 13:45:00,59.03,59.05,59.0,59.02,37000.0,41.5814,41.5955,41.5603,41.5744,37000.0
2007-06-13 13:50:00,59.04,59.04,58.95,58.96,39800.0,41.5885,41.5885,41.5251,41.5321,39800.0
2007-06-13 13:55:00,58.94,59.04,58.93,58.98,67800.0,41.518,41.5885,41.511,41.5462,67800.0
2007-06-13 14:00:00,59.0,59.17,58.99,59.07,146800.0,41.5603,41.68,41.5532,41.6096,146800.0
2007-06-13 14:05:00,59.08,59.12,59.01,59.05,64200.0,41.6166,41.6448,41.5673,41.5955,64200.0
2007-06-13 14:10:00,59.04,59.34,59.04,59.27,112600.0,41.5885,41.7998,41.5885,41.7505,112600.0
2007-06-13 14:15:00,59.27,59.32,59.17,59.17,70600.0,41.7505,41.7857,41.68,41.68,70600.0
2007-06-13 14:20:00,59.17,59.34,59.17,59.32,41200.0,41.68,41.7998,41.68,41.7857,41200.0
2007-06-13 14:25:00,59.32,59.35,59.24,59.26,41400.0,41.7857,41.8068,41.7293,41.7434,41400.0
2007-06-13 14:30:00,59.26,59.27,59.18,59.2,25800.0,41.7434,41.7505,41.6871,41.7012,25800.0
2007-06-13 14:35:00,59.2,59.33,59.16,59.31,80200.0,41.7012,41.7927,41.673,41.7787,80200.0
2007-06-13 14:40:00,59.3,59.8,59.24,59.73,479400.0,41.7716,42.1238,41.7293,42.0745,479400.0
2007-06-13 14:45:00,59.74,59.88,59.6,59.85,515800.0,42.0815,42.1802,41.9829,42.159,515800.0
2007-06-13 14:50:00,59.85,59.97,59.84,59.91,190600.0,42.159,42.2436,42.152,42.2013,190600.0
2007-06-13 14:55:00,59.91,60.08,59.88,60.04,229000.0,42.2013,42.321,42.1802,42.2929,229000.0
2007-06-13 15:00:00,60.05,60.1,59.97,60.04,183200.0,42.2999,42.3351,42.2436,42.2929,183200.0
2007-06-13 15:05:00,60.02,60.12,60.01,60.1,89400.0,42.2788,42.3492,42.2717,42.3351,89400.0
2007-06-13 15:10:00,60.12,60.12,60.01,60.02,143400.0,42.3492,42.3492,42.2717,42.2788,143400.0
2007-06-13 15:15:00,60.02,60.13,60.0,60.06,184800.0,42.2788,42.3563,42.2647,42.307,184800.0
2007-06-13 15:20:00,60.05,60.12,59.97,59.98,113200.0,42.2999,42.3492,42.2436,42.2506,113200.0
2007-06-13 15:25:00,59.98,60.07,59.98,60.04,98600.0,42.2506,42.314,42.2506,42.2929,98600.0
2007-06-13 15:30:00,60.03,60.13,59.99,60.1,118600.0,42.2858,42.3563,42.2577,42.3351,118600.0
2007-06-13 15:35:00,60.09,60.12,60.07,60.12,58400.0,42.3281,42.3492,42.314,42.3492,58400.0
2007-06-13 15:40:00,60.12,60.16,60.09,60.1,167000.0,42.3492,42.3774,42.3281,42.3351,167000.0
2007-06-13 15:45:00,60.1,60.12,60.0,60.04,191200.0,42.3351,42.3492,42.2647,42.2929,191200.0
2007-06-13 15:50:00,60.04,60.15,60.03,60.11,208000.0,42.2929,42.3704,42.2858,42.3422,208000.0
2007-06-13 15:55:00,60.1,60.12,59.99,60.09,244000.0,42.3351,42.3492,42.2577,42.3281,244000.0
2007-06-14 09:30:00,60.25,60.63,60.18,60.41,151800.0,42.4408,42.7085,42.3915,42.5535,151800.0
2007-06-14 09:35:00,60.45,60.73,60.4,60.61,195400.0,42.5817,42.7789,42.5465,42.6944,195400.0
2007-06-14 09:40:00,60.59,60.85,60.58,60.74,136800.0,42.6803,42.8634,42.6733,42.786,136800.0
2007-06-14 09:45:00,60.74,60.85,60.68,60.8,231000.0,42.786,42.8634,42.7437,42.8282,231000.0
2007-06-14 09:50:00,60.8,60.95,60.8,60.94,151600.0,42.8282,42.9339,42.8282,42.9268,151600.0
2007-06-14 09:55:00,60.94,60.97,60.93,60.96,108600.0,42.9268,42.948,42.9198,42.9409,108600.0
2007-06-14 10:00:00,60.95,60.97,60.68,60.85,106600.0,42.9339,42.948,42.7437,42.8634,106600.0
2007-06-14 10:05:00,60.84,60.84,60.61,60.61,56400.0,42.8564,42.8564,42.6944,42.6944,56400.0
2007-06-14 10:10:00,60.63,60.76,60.6,60.73,51400.0,42.7085,42.8,42.6873,42.7789,51400.0
2007-06-14 10:15:00,60.73,60.75,60.71,60.71,71800.0,42.7789,42.793,42.7648,42.7648,71800.0
2007-06-14 10:20:00,60.71,60.83,60.71,60.77,59000.0,42.7648,42.8494,42.7648,42.8071,59000.0
2007-06-14 10:25:00,60.77,60.79,60.67,60.72,82000.0,42.8071,42.8212,42.7367,42.7719,82000.0
2007-06-14 10:30:00,60.72,60.77,60.63,60.71,122800.0,42.7719,42.8071,42.7085,42.7648,122800.0
2007-06-14 10:35:00,60.71,60.73,60.63,60.67,76400.0,42.7648,42.7789,42.7085,42.7367,76400.0
2007-06-14 10:40:00,60.68,60.7,60.58,60.61,89600.0,42.7437,42.7578,42.6733,42.6944,89600.0
2007-06-14 10:45:00,60.63,60.67,60.56,60.58,73600.0,42.7085,42.7367,42.6592,42.6733,73600.0
2007-06-14 10:50:00,60.58,60.59,60.43,60.43,66000.0,42.6733,42.6803,42.5676,42.5676,66000.0
2007-06-14 10:55:00,60.44,60.48,60.3,60.32,94000.0,42.5746,42.6028,42.476,42.4901,94000.0
2007-06-14 11:00:00,60.32,60.35,60.18,60.26,141600.0,42.4901,42.5112,42.3915,42.4478,141600.0
2007-06-14 11:05:00,60.26,60.32,60.21,60.26,50200.0,42.4478,42.4901,42.4126,42.4478,50200.0
2007-06-14 11:10:00,60.26,60.26,60.15,60.17,62800.0,42.4478,42.4478,42.3704,42.3844,62800.0
2007-06-14 11:15:00,60.15,60.23,60.05,60.21,82400.0,42.3704,42.4267,42.2999,42.4126,82400.0
2007-06-14 11:20:00,60.21,60.24,60.18,60.19,48400.0,42.4126,42.4338,42.3915,42.3985,48400.0
2007-06-14 11:25:00,60.21,60.25,60.13,60.21,92000.0,42.4126,42.4408,42.3563,42.4126,92000.0
2007-06-14 11:30:00,60.22,60.3,60.18,60.18,153400.0,42.4197,42.476,42.3915,42.3915,153400.0
2007-06-14 11:35:00,60.18,60.29,60.16,60.18,94200.0,42.3915,42.469,42.3774,42.3915,94200.0
2007-06-14 11:40:00,60.17,60.21,60.16,60.21,35600.0,42.3844,42.4126,42.3774,42.4126,35600.0
2007-06-14 11:45:00,60.22,60.23,60.17,60.21,54000.0,42.4197,42.4267,42.3844,42.4126,54000.0
2007-06-14 11:50:00,60.18,60.18,60.05,60.13,98600.0,42.3915,42.3915,42.2999,42.3563,98600.0
2007-06-14 11:55:00,60.12,60.21,60.12,60.16,40400.0,42.3492,42.4126,42.3492,42.3774,40400.0
2007-06-14 12:00:00,60.17,60.3,60.15,60.3,65200.0,42.3844,42.476,42.3704,42.476,65200.0
2007-06-14 12:05:00,60.3,60.35,60.24,60.33,72800.0,42.476,42.5112,42.4338,42.4972,72800.0
2007-06-14 12:10:00,60.33,60.43,60.32,60.37,74200.0,42.4972,42.5676,42.4901,42.5253,74200.0
2007-06-14 12:15:00,60.35,60.42,60.35,60.42,26400.0,42.5112,42.5605,42.5112,42.5605,26400.0
2007-06-14 12:20:00,60.43,60.6,60.43,60.59,84200.0,42.5676,42.6873,42.5676,42.6803,84200.0
2007-06-14 12:25:00,60.56,60.58,60.44,60.51,58200.0,42.6592,42.6733,42.5746,42.6239,58200.0
2007-06-14 12:30:00,60.51,60.58,60.49,60.56,39800.0,42.6239,42.6733,42.6099,42.6592,39800.0
2007-06-14 12:35:00,60.56,60.63,60.56,60.63,34800.0,42.6592,42.7085,42.6592,42.7085,34800.0
2007-06-14 12:40:00,60.62,60.72,60.62,60.67,107800.0,42.7014,42.7719,42.7014,42.7367,107800.0
2007-06-14 12:45:00,60.67,60.71,60.66,60.67,45000.0,42.7367,42.7648,42.7296,42.7367,45000.0
2007-06-14 12:50:00,60.68,60.68,60.58,60.63,30600.0,42.7437,42.7437,42.6733,42.7085,30600.0
2007-06-14 12:55:00,60.63,60.69,60.57,60.58,31000.0,42.7085,42.7507,42.6662,42.6733,31000.0
2007-06-14 13:00:00,60.59,60.68,60.57,60.68,35600.0,42.6803,42.7437,42.6662,42.7437,35600.0
2007-06-14 13:05:00,60.68,60.73,60.66,60.68,36600.0,42.7437,42.7789,42.7296,42.7437,36600.0
2007-06-14 13:10:00,60.68,60.68,60.6,60.63,41800.0,42.7437,42.7437,42.6873,42.7085,41800.0
2007-06-14 13:15:00,60.63,60.69,60.63,60.65,40400.0,42.7085,42.7507,42.7085,42.7226,40400.0
2007-06-14 13:20:00,60.66,60.66,60.51,60.51,47000.0,42.7296,42.7296,42.6239,42.6239,47000.0
2007-06-14 13:25:00,60.5,60.51,60.38,60.48,68400.0,42.6169,42.6239,42.5324,42.6028,68400.0
2007-06-14 13:30:00,60.48,60.49,60.42,60.42,23000.0,42.6028,42.6099,42.5605,42.5605,23000.0
2007-06-14 13:35:00,60.42,60.47,60.42,60.45,23000.0,42.5605,42.5958,42.5605,42.5817,23000.0
2007-06-14 13:40:00,60.45,60.48,60.44,60.48,14200.0,42.5817,42.6028,42.5746,42.6028,14200.0
2007-06-14 13:45:00,60.49,60.56,60.46,60.48,44400.0,42.6099,42.6592,42.5887,42.6028,44400.0
2007-06-14 13:50:00,60.48,60.54,60.46,60.51,37800.0,42.6028,42.6451,42.5887,42.6239,37800.0
2007-06-14 13:55:00,60.49,60.57,60.49,60.57,26400.0,42.6099,42.6662,42.6099,42.6662,26400.0
2007-06-14 14:00:00,60.56,60.57,60.46,60.49,29600.0,42.6592,42.6662,42.5887,42.6099,29600.0
2007-06-14 14:05:00,60.49,60.65,60.49,60.63,85600.0,42.6099,42.7226,42.6099,42.7085,85600.0
2007-06-14 14:10:00,60.63,60.64,60.51,60.57,51600.0,42.7085,42.7155,42.6239,42.6662,51600.0
2007-06-14 14:15:00,60.57,60.6,60.51,60.57,26400.0,42.6662,42.6873,42.6239,42.6662,26400.0
2007-06-14 14:20:00,60.57,60.59,60.49,60.59,20600.0,42.6662,42.6803,42.6099,42.6803,20600.0
2007-06-14 14:25:00,60.57,60.65,60.57,60.62,28200.0,42.6662,42.7226,42.6662,42.7014,28200.0
2007-06-14 14:30:00,60.62,60.72,60.6,60.7,35400.0,42.7014,42.7719,42.6873,42.7578,35400.0
2007-06-14 14:35:00,60.71,60.74,60.7,60.74,42200.0,42.7648,42.786,42.7578,42.786,42200.0
2007-06-14 14:40:00,60.74,60.74,60.67,60.67,40800.0,42.786,42.786,42.7367,42.7367,40800.0
2007-06-14 14:45:00,60.68,60.73,60.68,60.69,61400.0,42.7437,42.7789,42.7437,42.7507,61400.0
2007-06-14 14:50:00,60.69,60.69,60.6,60.63,58200.0,42.7507,42.7507,42.6873,42.7085,58200.0
2007-06-14 14:55:00,60.61,60.62,60.56,60.59,115400.0,42.6944,42.7014,42.6592,42.6803,115400.0
2007-06-14 15:00:00,60.59,60.75,60.58,60.71,212200.0,42.6803,42.793,42.6733,42.7648,212200.0
2007-06-14 15:05:00,60.72,60.81,60.69,60.81,178800.0,42.7719,42.8353,42.7507,42.8353,178800.0
2007-06-14 15:10:00,60.81,60.81,60.64,60.64,154800.0,42.8353,42.8353,42.7155,42.7155,154800.0
2007-06-14 15:15:00,60.65,60.66,60.56,60.6,60800.0,42.7226,42.7296,42.6592,42.6873,60800.0
2007-06-14 15:20:00,60.59,60.64,60.59,60.63,119800.0,42.6803,42.7155,42.6803,42.7085,119800.0
2007-06-14 15:25:00,60.6,60.63,60.44,60.45,63200.0,42.6873,42.7085,42.5746,42.5817,63200.0
2007-06-14 15:30:00,60.44,60.52,60.33,60.37,116000.0,42.5746,42.631,42.4972,42.5253,116000.0
2007-06-14 15:35:00,60.37,60.49,60.37,60.49,99000.0,42.5253,42.6099,42.5253,42.6099,99000.0
2007-06-14 15:40:00,60.49,60.5,60.38,60.39,98600.0,42.6099,42.6169,42.5324,42.5394,98600.0
2007-06-14 15:45:00,60.4,60.41,60.33,60.35,121200.0,42.5465,42.5535,42.4972,42.5112,121200.0
2007-06-14 15:50:00,60.35,60.37,60.27,60.28,166000.0,42.5112,42.5253,42.4549,42.4619,166000.0
2007-06-14 15:55:00,60.29,60.35,60.26,60.35,176000.0,42.469,42.5112,42.4478,42.5112,176000.0
2007-06-15 09:30:00,60.99,61.21,60.99,61.1,644400.0,42.9621,43.117,42.9621,43.0395,644400.0
2007-06-15 09:35:00,61.12,61.12,60.97,61.01,120200.0,43.0536,43.0536,42.948,42.9762,120200.0
2007-06-15 09:40:00,61.01,61.12,60.95,61.03,204800.0,42.9762,43.0536,42.9339,42.9902,204800.0
2007-06-15 09:45:00,61.04,61.17,61.02,61.08,119400.0,42.9973,43.0889,42.9832,43.0255,119400.0
2007-06-15 09:50:00,61.07,61.07,60.9,60.95,59000.0,43.0184,43.0184,42.8987,42.9339,59000.0
2007-06-15 09:55:00,60.96,61.19,60.95,61.15,93400.0,42.9409,43.1029,42.9339,43.0748,93400.0
2007-06-15 10:00:00,61.16,61.23,61.1,61.13,87200.0,43.0818,43.1311,43.0395,43.0607,87200.0
2007-06-15 10:05:00,61.16,61.24,61.13,61.2,109000.0,43.0818,43.1382,43.0607,43.11,109000.0
2007-06-15 10:10:00,61.2,61.38,61.16,61.35,102800.0,43.11,43.2368,43.0818,43.2157,102800.0
2007-06-15 10:15:00,61.35,61.5,61.3,61.38,151800.0,43.2157,43.3213,43.1804,43.2368,151800.0
2007-06-15 10:20:00,61.38,61.43,61.27,61.38,144400.0,43.2368,43.272,43.1593,43.2368,144400.0
2007-06-15 10:25:00,61.38,61.41,61.33,61.33,110000.0,43.2368,43.2579,43.2016,43.2016,110000.0
2007-06-15 10:30:00,61.35,61.38,61.27,61.27,70200.0,43.2157,43.2368,43.1593,43.1593,70200.0
2007-06-15 10:35:00,61.3,61.38,61.25,61.32,130800.0,43.1804,43.2368,43.1452,43.1945,130800.0
2007-06-15 10:40:00,61.33,61.33,61.25,61.3,65200.0,43.2016,43.2016,43.1452,43.1804,65200.0
2007-06-15 10:45:00,61.3,61.4,61.29,61.32,108000.0,43.1804,43.2509,43.1734,43.1945,108000.0
2007-06-15 10:50:00,61.32,61.35,61.25,61.26,61400.0,43.1945,43.2157,43.1452,43.1523,61400.0
2007-06-15 10:55:00,61.26,61.35,61.26,61.29,66200.0,43.1523,43.2157,43.1523,43.1734,66200.0
2007-06-15 11:00:00,61.27,61.38,61.27,61.37,52400.0,43.1593,43.2368,43.1593,43.2297,52400.0
2007-06-15 11:05:00,61.37,61.4,61.35,61.38,44200.0,43.2297,43.2509,43.2157,43.2368,44200.0
2007-06-15 11:10:00,61.38,61.38,61.31,61.32,65000.0,43.2368,43.2368,43.1875,43.1945,65000.0
2007-06-15 11:15:00,61.32,61.32,61.25,61.26,60600.0,43.1945,43.1945,43.1452,43.1523,60600.0
2007-06-15 11:20:00,61.26,61.31,61.25,61.26,77600.0,43.1523,43.1875,43.1452,43.1523,77600.0
2007-06-15 11:25:00,61.26,61.27,61.17,61.19,118000.0,43.1523,43.1593,43.0889,43.1029,118000.0
2007-06-15 11:30:00,61.19,61.24,61.1,61.23,60200.0,43.1029,43.1382,43.0395,43.1311,60200.0
2007-06-15 11:35:00,61.22,61.25,61.19,61.24,46400.0,43.1241,43.1452,43.1029,43.1382,46400.0
2007-06-15 11:40:00,61.23,61.23,61.13,61.13,54200.0,43.1311,43.1311,43.0607,43.0607,54200.0
2007-06-15 11:45:00,61.13,61.33,61.1,61.33,48800.0,43.0607,43.2016,43.0395,43.2016,48800.0
2007-06-15 11:50:00,61.31,61.35,61.29,61.32,46600.0,43.1875,43.2157,43.1734,43.1945,46600.0
2007-06-15 11:55:00,61.32,61.32,61.23,61.24,31200.0,43.1945,43.1945,43.1311,43.1382,31200.0
2007-06-15 12:00:00,61.24,61.25,61.21,61.23,36000.0,43.1382,43.1452,43.117,43.1311,36000.0
2007-06-15 12:05:00,61.22,61.24,61.21,61.22,38600.0,43.1241,43.1382,43.117,43.1241,38600.0
2007-06-15 12:10:00,61.22,61.22,61.15,61.16,78800.0,43.1241,43.1241,43.0748,43.0818,78800.0
2007-06-15 12:15:00,61.16,61.17,61.15,61.16,41200.0,43.0818,43.0889,43.0748,43.0818,41200.0
2007-06-15 12:20:00,61.17,61.19,61.12,61.12,53400.0,43.0889,43.1029,43.0536,43.0536,53400.0
2007-06-15 12:25:00,61.12,61.13,61.06,61.06,32200.0,43.0536,43.0607,43.0114,43.0114,32200.0
2007-06-15 12:30:00,61.05,61.13,61.03,61.12,49200.0,43.0043,43.0607,42.9902,43.0536,49200.0
2007-06-15 12:35:00,61.12,61.13,61.08,61.1,25600.0,43.0536,43.0607,43.0255,43.0395,25600.0
2007-06-15 12:40:00,61.09,61.09,61.03,61.04,21200.0,43.0325,43.0325,42.9902,42.9973,21200.0
2007-06-15 12:45:00,61.04,61.05,61.01,61.01,27800.0,42.9973,43.0043,42.9762,42.9762,27800.0
2007-06-15 12:50:00,61.02,61.04,60.9,60.94,66000.0,42.9832,42.9973,42.8987,42.9268,66000.0
2007-06-15 12:55:00,60.95,60.98,60.93,60.94,69600.0,42.9339,42.955,42.9198,42.9268,69600.0
2007-06-15 13:00:00,60.94,60.95,60.82,60.83,38200.0,42.9268,42.9339,42.8423,42.8494,38200.0
2007-06-15 13:05:00,60.82,60.96,60.79,60.81,69600.0,42.8423,42.9409,42.8212,42.8353,69600.0
2007-06-15 13:10:00,60.82,60.85,60.8,60.81,47600.0,42.8423,42.8634,42.8282,42.8353,47600.0
2007-06-15 13:15:00,60.81,60.82,60.77,60.81,52400.0,42.8353,42.8423,42.8071,42.8353,52400.0
2007-06-15 13:20:00,60.82,60.83,60.79,60.8,35000.0,42.8423,42.8494,42.8212,42.8282,35000.0
2007-06-15 13:25:00,60.81,60.84,60.79,60.81,52400.0,42.8353,42.8564,42.8212,42.8353,52400.0
2007-06-15 13:30:00,60.81,60.81,60.69,60.72,60400.0,42.8353,42.8353,42.7507,42.7719,60400.0
2007-06-15 13:35:00,60.73,60.77,60.73,60.74,28600.0,42.7789,42.8071,42.7789,42.786,28600.0
2007-06-15 13:40:00,60.75,60.76,60.74,60.76,16400.0,42.793,42.8,42.786,42.8,16400.0
2007-06-15 13:45:00,60.77,60.96,60.77,60.96,53200.0,42.8071,42.9409,42.8071,42.9409,53200.0
2007-06-15 13:50:00,60.96,61.02,60.96,60.99,62800.0,42.9409,42.9832,42.9409,42.9621,62800.0
2007-06-15 13:55:00,61.0,61.02,60.95,61.0,63800.0,42.9691,42.9832,42.9339,42.9691,63800.0
2007-06-15 14:00:00,61.02,61.04,60.95,60.95,36200.0,42.9832,42.9973,42.9339,42.9339,36200.0
2007-06-15 14:05:00,60.96,60.97,60.79,60.79,42600.0,42.9409,42.948,42.8212,42.8212,42600.0
2007-06-15 14:10:00,60.78,60.82,60.71,60.79,57400.0,42.8141,42.8423,42.7648,42.8212,57400.0
2007-06-15 14:15:00,60.79,60.85,60.77,60.81,47800.0,42.8212,42.8634,42.8071,42.8353,47800.0
2007-06-15 14:20:00,60.81,60.94,60.81,60.93,44200.0,42.8353,42.9268,42.8353,42.9198,44200.0
2007-06-15 14:25:00,60.94,60.96,60.91,60.94,33200.0,42.9268,42.9409,42.9057,42.9268,33200.0
2007-06-15 14:30:00,60.95,61.04,60.94,61.03,34800.0,42.9339,42.9973,42.9268,42.9902,34800.0
2007-06-15 14:35:00,61.03,61.07,60.93,60.93,48800.0,42.9902,43.0184,42.9198,42.9198,48800.0
2007-06-15 14:40:00,60.92,60.98,60.91,60.96,25400.0,42.9128,42.955,42.9057,42.9409,25400.0
2007-06-15 14:45:00,60.98,61.09,60.96,61.05,47200.0,42.955,43.0325,42.9409,43.0043,47200.0
2007-06-15 14:50:00,61.05,61.05,60.99,60.99,36600.0,43.0043,43.0043,42.9621,42.9621,36600.0
2007-06-15 14:55:00,61.02,61.05,60.99,61.01,61400.0,42.9832,43.0043,42.9621,42.9762,61400.0
2007-06-15 15:00:00,61.02,61.08,60.99,61.08,54000.0,42.9832,43.0255,42.9621,43.0255,54000.0
2007-06-15 15:05:00,61.06,61.12,61.06,61.1,47200.0,43.0114,43.0536,43.0114,43.0395,47200.0
2007-06-15 15:10:00,61.09,61.17,61.08,61.16,76800.0,43.0325,43.0889,43.0255,43.0818,76800.0
2007-06-15 15:15:00,61.18,61.19,61.12,61.16,57400.0,43.0959,43.1029,43.0536,43.0818,57400.0
2007-06-15 15:20:00,61.16,61.2,61.16,61.18,77400.0,43.0818,43.11,43.0818,43.0959,77400.0
2007-06-15 15:25:00,61.19,61.19,61.02,61.02,68200.0,43.1029,43.1029,42.9832,42.9832,68200.0
2007-06-15 15:30:00,61.02,61.12,61.02,61.09,47400.0,42.9832,43.0536,42.9832,43.0325,47400.0
2007-06-15 15:35:00,61.1,61.1,60.93,60.96,98800.0,43.0395,43.0395,42.9198,42.9409,98800.0
2007-06-15 15:40:00,60.96,61.02,60.91,61.01,107200.0,42.9409,42.9832,42.9057,42.9762,107200.0
2007-06-15 15:45:00,61.02,61.03,60.92,60.97,80600.0,42.9832,42.9902,42.9128,42.948,80600.0
2007-06-15 15:50:00,60.96,61.01,60.94,60.98,97200.0,42.9409,42.9762,42.9268,42.955,97200.0
2007-06-15 15:55:00,60.96,60.98,60.88,60.9,67400.0,42.9409,42.955,42.8846,42.8987,67400.0
2007-06-18 09:30:00,61.3,61.42,61.01,61.22,90600.0,43.1804,43.265,42.9762,43.1241,90600.0
2007-06-18 09:35:00,61.22,61.35,61.1,61.26,78000.0,43.1241,43.2157,43.0395,43.1523,78000.0
2007-06-18 09:40:00,61.3,61.4,61.25,61.35,35400.0,43.1804,43.2509,43.1452,43.2157,35400.0
2007-06-18 09:45:00,61.35,61.35,61.2,61.26,53000.0,43.2157,43.2157,43.11,43.1523,53000.0
2007-06-18 09:50:00,61.25,61.27,61.18,61.21,34800.0,43.1452,43.1593,43.0959,43.117,34800.0
2007-06-18 09:55:00,61.2,61.24,61.12,61.23,105000.0,43.11,43.1382,43.0536,43.1311,105000.0
2007-06-18 10:00:00,61.23,61.23,61.05,61.05,110800.0,43.1311,43.1311,43.0043,43.0043,110800.0
2007-06-18 10:05:00,61.04,61.06,61.0,61.04,76400.0,42.9973,43.0114,42.9691,42.9973,76400.0
2007-06-18 10:10:00,61.04,61.18,61.04,61.16,71800.0,42.9973,43.0959,42.9973,43.0818,71800.0
2007-06-18 10:15:00,61.16,61.18,61.05,61.07,52000.0,43.0818,43.0959,43.0043,43.0184,52000.0
2007-06-18 10:20:00,61.08,61.12,61.05,61.12,46200.0,43.0255,43.0536,43.0043,43.0536,46200.0
2007-06-18 10:25:00,61.1,61.16,61.1,61.13,38800.0,43.0395,43.0818,43.0395,43.0607,38800.0
2007-06-18 10:30:00,61.12,61.26,61.12,61.25,40400.0,43.0536,43.1523,43.0536,43.1452,40400.0
2007-06-18 10:35:00,61.26,61.34,61.24,61.31,56200.0,43.1523,43.2086,43.1382,43.1875,56200.0
2007-06-18 10:40:00,61.32,61.4,61.32,61.39,31600.0,43.1945,43.2509,43.1945,43.2438,31600.0
2007-06-18 10:45:00,61.38,61.51,61.38,61.47,155200.0,43.2368,43.3284,43.2368,43.3002,155200.0
2007-06-18 10:50:00,61.47,61.49,61.43,61.48,61800.0,43.3002,43.3143,43.272,43.3072,61800.0
2007-06-18 10:55:00,61.49,61.5,61.37,61.38,48600.0,43.3143,43.3213,43.2297,43.2368,48600.0
2007-06-18 11:00:00,61.38,61.38,61.25,61.27,53000.0,43.2368,43.2368,43.1452,43.1593,53000.0
2007-06-18 11:05:00,61.27,61.35,61.21,61.34,33400.0,43.1593,43.2157,43.117,43.2086,33400.0
2007-06-18 11:10:00,61.34,61.35,61.29,61.3,39000.0,43.2086,43.2157,43.1734,43.1804,39000.0
2007-06-18 11:15:00,61.29,61.41,61.27,61.41,48200.0,43.1734,43.2579,43.1593,43.2579,48200.0
2007-06-18 11:20:00,61.43,61.49,61.43,61.46,27600.0,43.272,43.3143,43.272,43.2931,27600.0
2007-06-18 11:25:00,61.46,61.47,61.4,61.43,28800.0,43.2931,43.3002,43.2509,43.272,28800.0
2007-06-18 11:30:00,61.42,61.46,61.42,61.45,17800.0,43.265,43.2931,43.265,43.2861,17800.0
2007-06-18 11:35:00,61.45,61.45,61.35,61.37,15000.0,43.2861,43.2861,43.2157,43.2297,15000.0
2007-06-18 11:40:00,61.36,61.47,61.35,61.43,28000.0,43.2227,43.3002,43.2157,43.272,28000.0
2007-06-18 11:45:00,61.44,61.49,61.41,61.43,24200.0,43.279,43.3143,43.2579,43.272,24200.0
2007-06-18 11:50:00,61.43,61.49,61.42,61.46,32200.0,43.272,43.3143,43.265,43.2931,32200.0
2007-06-18 11:55:00,61.44,61.46,61.44,61.45,16600.0,43.279,43.2931,43.279,43.2861,16600.0
2007-06-18 12:00:00,61.44,61.44,61.4,61.4,20400.0,43.279,43.279,43.2509,43.2509,20400.0
2007-06-18 12:05:00,61.4,61.43,61.38,61.42,23800.0,43.2509,43.272,43.2368,43.265,23800.0
2007-06-18 12:10:00,61.42,61.45,61.38,61.41,31400.0,43.265,43.2861,43.2368,43.2579,31400.0
2007-06-18 12:15:00,61.41,61.44,61.41,61.42,47000.0,43.2579,43.279,43.2579,43.265,47000.0
2007-06-18 12:20:00,61.41,61.44,61.38,61.39,31000.0,43.2579,43.279,43.2368,43.2438,31000.0
2007-06-18 12:25:00,61.38,61.39,61.38,61.38,8600.0,43.2368,43.2438,43.2368,43.2368,8600.0
2007-06-18 12:30:00,61.38,61.38,61.35,61.35,19600.0,43.2368,43.2368,43.2157,43.2157,19600.0
2007-06-18 12:35:00,61.35,61.4,61.31,61.4,31800.0,43.2157,43.2509,43.1875,43.2509,31800.0
2007-06-18 12:40:00,61.39,61.45,61.38,61.42,36000.0,43.2438,43.2861,43.2368,43.265,36000.0
2007-06-18 12:45:00,61.41,61.42,61.4,61.42,16800.0,43.2579,43.265,43.2509,43.265,16800.0
2007-06-18 12:50:00,61.42,61.43,61.4,61.42,20000.0,43.265,43.272,43.2509,43.265,20000.0
2007-06-18 12:55:00,61.42,61.44,61.42,61.42,19000.0,43.265,43.279,43.265,43.265,19000.0
2007-06-18 13:00:00,61.42,61.42,61.31,61.33,40200.0,43.265,43.265,43.1875,43.2016,40200.0
2007-06-18 13:05:00,61.33,61.38,61.33,61.38,16600.0,43.2016,43.2368,43.2016,43.2368,16600.0
2007-06-18 13:10:00,61.37,61.42,61.36,61.42,24600.0,43.2297,43.265,43.2227,43.265,24600.0
2007-06-18 13:15:00,61.42,61.43,61.38,61.42,24800.0,43.265,43.272,43.2368,43.265,24800.0
2007-06-18 13:20:00,61.41,61.41,61.37,61.38,17200.0,43.2579,43.2579,43.2297,43.2368,17200.0
2007-06-18 13:25:00,61.38,61.38,61.35,61.35,22000.0,43.2368,43.2368,43.2157,43.2157,22000.0
2007-06-18 13:30:00,61.35,61.4,61.32,61.32,48800.0,43.2157,43.2509,43.1945,43.1945,48800.0
2007-06-18 13:35:00,61.32,61.33,61.24,61.26,26800.0,43.1945,43.2016,43.1382,43.1523,26800.0
2007-06-18 13:40:00,61.25,61.26,61.19,61.23,22000.0,43.1452,43.1523,43.1029,43.1311,22000.0
2007-06-18 13:45:00,61.23,61.23,61.13,61.19,32600.0,43.1311,43.1311,43.0607,43.1029,32600.0
2007-06-18 13:50:00,61.18,61.18,61.13,61.16,25400.0,43.0959,43.0959,43.0607,43.0818,25400.0
2007-06-18 13:55:00,61.16,61.27,61.16,61.24,17000.0,43.0818,43.1593,43.0818,43.1382,17000.0
2007-06-18 14:00:00,61.24,61.29,61.21,61.23,40400.0,43.1382,43.1734,43.117,43.1311,40400.0
2007-06-18 14:05:00,61.23,61.3,61.19,61.27,37800.0,43.1311,43.1804,43.1029,43.1593,37800.0
2007-06-18 14:10:00,61.27,61.3,61.24,61.27,17200.0,43.1593,43.1804,43.1382,43.1593,17200.0
2007-06-18 14:15:00,61.27,61.29,61.26,61.27,19400.0,43.1593,43.1734,43.1523,43.1593,19400.0
2007-06-18 14:20:00,61.29,61.34,61.27,61.32,23000.0,43.1734,43.2086,43.1593,43.1945,23000.0
2007-06-18 14:25:00,61.32,61.4,61.32,61.35,29400.0,43.1945,43.2509,43.1945,43.2157,29400.0
2007-06-18 14:30:00,61.36,61.36,61.23,61.24,19600.0,43.2227,43.2227,43.1311,43.1382,19600.0
2007-06-18 14:35:00,61.22,61.24,61.19,61.21,28600.0,43.1241,43.1382,43.1029,43.117,28600.0
2007-06-18 14:40:00,61.22,61.24,61.13,61.15,51400.0,43.1241,43.1382,43.0607,43.0748,51400.0
2007-06-18 14:45:00,61.15,61.22,61.15,61.15,26200.0,43.0748,43.1241,43.0748,43.0748,26200.0
2007-06-18 14:50:00,61.16,61.16,60.99,61.08,62400.0,43.0818,43.0818,42.9621,43.0255,62400.0
2007-06-18 14:55:00,61.08,61.22,61.0,61.18,51400.0,43.0255,43.1241,42.9691,43.0959,51400.0
2007-06-18 15:00:00,61.18,61.22,61.12,61.17,41400.0,43.0959,43.1241,43.0536,43.0889,41400.0
2007-06-18 15:05:00,61.17,61.18,61.12,61.16,33800.0,43.0889,43.0959,43.0536,43.0818,33800.0
2007-06-18 15:10:00,61.16,61.17,61.12,61.16,37600.0,43.0818,43.0889,43.0536,43.0818,37600.0
2007-06-18 15:15:00,61.16,61.18,61.15,61.16,25000.0,43.0818,43.0959,43.0748,43.0818,25000.0
2007-06-18 15:20:00,61.16,61.2,61.15,61.2,47600.0,43.0818,43.11,43.0748,43.11,47600.0
2007-06-18 15:25:00,61.19,61.19,61.1,61.13,51800.0,43.1029,43.1029,43.0395,43.0607,51800.0
2007-06-18 15:30:00,61.12,61.16,61.09,61.15,51600.0,43.0536,43.0818,43.0325,43.0748,51600.0
2007-06-18 15:35:00,61.15,61.21,61.13,61.15,72200.0,43.0748,43.117,43.0607,43.0748,72200.0
2007-06-18 15:40:00,61.15,61.17,61.13,61.13,50200.0,43.0748,43.0889,43.0607,43.0607,50200.0
2007-06-18 15:45:00,61.13,61.13,61.06,61.06,41200.0,43.0607,43.0607,43.0114,43.0114,41200.0
2007-06-18 15:50:00,61.06,61.06,60.98,60.98,59000.0,43.0114,43.0114,42.955,42.955,59000.0
2007-06-18 15:55:00,60.98,61.03,60.97,61.01,97400.0,42.955,42.9902,42.948,42.9762,97400.0
2007-06-19 09:30:00,61.01,61.01,60.8,60.81,85000.0,42.9762,42.9762,42.8282,42.8353,85000.0
2007-06-19 09:35:00,60.81,60.87,60.8,60.81,76200.0,42.8353,42.8775,42.8282,42.8353,76200.0
2007-06-19 09:40:00,60.82,60.82,60.6,60.72,79600.0,42.8423,42.8423,42.6873,42.7719,79600.0
2007-06-19 09:45:00,60.72,60.74,60.41,60.41,88600.0,42.7719,42.786,42.5535,42.5535,88600.0
2007-06-19 09:50:00,60.38,60.48,60.25,60.27,126400.0,42.5324,42.6028,42.4408,42.4549,126400.0
2007-06-19 09:55:00,60.26,60.27,59.9,60.09,249200.0,42.4478,42.4549,42.1943,42.3281,249200.0
2007-06-19 10:00:00,60.1,60.41,60.09,60.37,83800.0,42.3351,42.5535,42.3281,42.5253,83800.0
2007-06-19 10:05:00,60.35,60.42,60.26,60.26,65600.0,42.5112,42.5605,42.4478,42.4478,65600.0
2007-06-19 10:10:00,60.27,60.33,60.26,60.29,52200.0,42.4549,42.4972,42.4478,42.469,52200.0
2007-06-19 10:15:00,60.28,60.48,60.28,60.46,42000.0,42.4619,42.6028,42.4619,42.5887,42000.0
2007-06-19 10:20:00,60.46,60.68,60.42,60.63,40400.0,42.5887,42.7437,42.5605,42.7085,40400.0
2007-06-19 10:25:00,60.63,60.69,60.57,60.6,42000.0,42.7085,42.7507,42.6662,42.6873,42000.0
2007-06-19 10:30:00,60.63,60.68,60.59,60.65,63200.0,42.7085,42.7437,42.6803,42.7226,63200.0
2007-06-19 10:35:00,60.66,60.77,60.6,60.6,63800.0,42.7296,42.8071,42.6873,42.6873,63800.0
2007-06-19 10:40:00,60.62,60.64,60.56,60.58,36000.0,42.7014,42.7155,42.6592,42.6733,36000.0
2007-06-19 10:45:00,60.59,60.63,60.56,60.6,28800.0,42.6803,42.7085,42.6592,42.6873,28800.0
2007-06-19 10:50:00,60.62,60.66,60.59,60.6,31400.0,42.7014,42.7296,42.6803,42.6873,31400.0
2007-06-19 10:55:00,60.61,60.69,60.6,60.65,31400.0,42.6944,42.7507,42.6873,42.7226,31400.0
2007-06-19 11:00:00,60.65,60.66,60.56,60.57,36400.0,42.7226,42.7296,42.6592,42.6662,36400.0
2007-06-19 11:05:00,60.57,60.6,60.56,60.57,51800.0,42.6662,42.6873,42.6592,42.6662,51800.0
2007-06-19 11:10:00,60.57,60.66,60.56,60.56,75400.0,42.6662,42.7296,42.6592,42.6592,75400.0
2007-06-19 11:15:00,60.57,60.59,60.54,60.58,36200.0,42.6662,42.6803,42.6451,42.6733,36200.0
2007-06-19 11:20:00,60.58,60.58,60.55,60.56,30200.0,42.6733,42.6733,42.6521,42.6592,30200.0
2007-06-19 11:25:00,60.56,60.56,60.32,60.35,53000.0,42.6592,42.6592,42.4901,42.5112,53000.0
2007-06-19 11:30:00,60.33,60.35,60.27,60.27,36200.0,42.4972,42.5112,42.4549,42.4549,36200.0
2007-06-19 11:35:00,60.26,60.34,60.24,60.34,25200.0,42.4478,42.5042,42.4338,42.5042,25200.0
2007-06-19 11:40:00,60.34,60.44,60.34,60.42,27800.0,42.5042,42.5746,42.5042,42.5605,27800.0
2007-06-19 11:45:00,60.42,60.44,60.39,60.43,23000.0,42.5605,42.5746,42.5394,42.5676,23000.0
2007-06-19 11:50:00,60.43,60.6,60.43,60.56,21200.0,42.5676,42.6873,42.5676,42.6592,21200.0
2007-06-19 11:55:00,60.57,60.65,60.56,60.63,43400.0,42.6662,42.7226,42.6592,42.7085,43400.0
2007-06-19 12:00:00,60.63,60.78,60.63,60.76,55600.0,42.7085,42.8141,42.7085,42.8,55600.0
2007-06-19 12:05:00,60.76,60.9,60.76,60.9,35200.0,42.8,42.8987,42.8,42.8987,35200.0
2007-06-19 12:10:00,60.9,60.97,60.87,60.96,69000.0,42.8987,42.948,42.8775,42.9409,69000.0
2007-06-19 12:15:00,60.96,60.96,60.87,60.9,32600.0,42.9409,42.9409,42.8775,42.8987,32600.0
2007-06-19 12:20:00,60.9,60.99,60.88,60.98,89600.0,42.8987,42.9621,42.8846,42.955,89600.0
2007-06-19 12:25:00,60.98,60.98,60.87,60.87,49800.0,42.955,42.955,42.8775,42.8775,49800.0
2007-06-19 12:30:00,60.87,60.87,60.8,60.81,50600.0,42.8775,42.8775,42.8282,42.8353,50600.0
2007-06-19 12:35:00,60.81,60.81,60.72,60.74,40600.0,42.8353,42.8353,42.7719,42.786,40600.0
2007-06-19 12:40:00,60.74,60.79,60.74,60.79,17000.0,42.786,42.8212,42.786,42.8212,17000.0
2007-06-19 12:45:00,60.8,61.0,60.8,61.0,39800.0,42.8282,42.9691,42.8282,42.9691,39800.0
2007-06-19 12:50:00,61.0,61.04,60.96,61.01,40800.0,42.9691,42.9973,42.9409,42.9762,40800.0
2007-06-19 12:55:00,61.02,61.05,61.02,61.03,30000.0,42.9832,43.0043,42.9832,42.9902,30000.0
2007-06-19 13:00:00,61.03,61.03,60.99,61.02,29600.0,42.9902,42.9902,42.9621,42.9832,29600.0
2007-06-19 13:05:00,61.02,61.11,61.02,61.08,66800.0,42.9832,43.0466,42.9832,43.0255,66800.0
2007-06-19 13:10:00,61.07,61.07,61.02,61.04,28000.0,43.0184,43.0184,42.9832,42.9973,28000.0
2007-06-19 13:15:00,61.04,61.07,61.02,61.04,18600.0,42.9973,43.0184,42.9832,42.9973,18600.0
2007-06-19 13:20:00,61.05,61.11,60.94,60.98,47800.0,43.0043,43.0466,42.9268,42.955,47800.0
2007-06-19 13:25:00,60.98,61.04,60.95,61.01,24200.0,42.955,42.9973,42.9339,42.9762,24200.0
2007-06-19 13:30:00,61.01,61.02,60.91,60.93,18800.0,42.9762,42.9832,42.9057,42.9198,18800.0
2007-06-19 13:35:00,60.92,60.99,60.92,60.99,23200.0,42.9128,42.9621,42.9128,42.9621,23200.0
2007-06-19 13:40:00,60.98,61.02,60.98,60.99,11400.0,42.955,42.9832,42.955,42.9621,11400.0
2007-06-19 13:45:00,60.99,61.07,60.97,60.98,20000.0,42.9621,43.0184,42.948,42.955,20000.0
2007-06-19 13:50:00,61.0,61.02,60.96,60.97,15600.0,42.9691,42.9832,42.9409,42.948,15600.0
2007-06-19 13:55:00,60.98,61.08,60.96,61.04,27400.0,42.955,43.0255,42.9409,42.9973,27400.0
2007-06-19 14:00:00,61.04,61.06,60.9,60.92,19800.0,42.9973,43.0114,42.8987,42.9128,19800.0
2007-06-19 14:05:00,60.92,60.92,60.83,60.86,56600.0,42.9128,42.9128,42.8494,42.8705,56600.0
2007-06-19 14:10:00,60.86,60.92,60.84,60.9,43800.0,42.8705,42.9128,42.8564,42.8987,43800.0
2007-06-19 14:15:00,60.9,60.9,60.74,60.74,57800.0,42.8987,42.8987,42.786,42.786,57800.0
2007-06-19 14:20:00,60.77,60.77,60.71,60.74,56600.0,42.8071,42.8071,42.7648,42.786,56600.0
2007-06-19 14:25:00,60.73,60.75,60.68,60.71,28800.0,42.7789,42.793,42.7437,42.7648,28800.0
2007-06-19 14:30:00,60.71,60.74,60.58,60.7,48600.0,42.7648,42.786,42.6733,42.7578,48600.0
2007-06-19 14:35:00,60.71,60.72,60.62,60.68,51200.0,42.7648,42.7719,42.7014,42.7437,51200.0
2007-06-19 14:40:00,60.66,60.72,60.64,60.65,57000.0,42.7296,42.7719,42.7155,42.7226,57000.0
2007-06-19 14:45:00,60.65,60.71,60.65,60.7,17800.0,42.7226,42.7648,42.7226,42.7578,17800.0
2007-06-19 14:50:00,60.69,60.73,60.63,60.72,25000.0,42.7507,42.7789,42.7085,42.7719,25000.0
2007-06-19 14:55:00,60.73,60.76,60.68,60.7,26400.0,42.7789,42.8,42.7437,42.7578,26400.0
2007-06-19 15:00:00,60.7,60.76,60.69,60.74,41600.0,42.7578,42.8,42.7507,42.786,41600.0
2007-06-19 15:05:00,60.75,60.88,60.72,60.87,53800.0,42.793,42.8846,42.7719,42.8775,53800.0
2007-06-19 15:10:00,60.86,60.9,60.83,60.88,26600.0,42.8705,42.8987,42.8494,42.8846,26600.0
2007-06-19 15:15:00,60.87,60.9,60.85,60.9,26600.0,42.8775,42.8987,42.8634,42.8987,26600.0
2007-06-19 15:20:00,60.91,60.91,60.83,60.87,44600.0,42.9057,42.9057,42.8494,42.8775,44600.0
2007-06-19 15:25:00,60.86,60.91,60.75,60.88,40200.0,42.8705,42.9057,42.793,42.8846,40200.0
2007-06-19 15:30:00,60.88,60.97,60.84,60.94,39800.0,42.8846,42.948,42.8564,42.9268,39800.0
2007-06-19 15:35:00,60.93,61.0,60.87,60.95,31400.0,42.9198,42.9691,42.8775,42.9339,31400.0
2007-06-19 15:40:00,60.97,60.98,60.93,60.97,51200.0,42.948,42.955,42.9198,42.948,51200.0
2007-06-19 15:45:00,60.96,60.97,60.9,60.9,34200.0,42.9409,42.948,42.8987,42.8987,34200.0
2007-06-19 15:50:00,60.9,60.91,60.84,60.84,58400.0,42.8987,42.9057,42.8564,42.8564,58400.0
2007-06-19 15:55:00,60.84,60.85,60.71,60.85,111000.0,42.8564,42.8634,42.7648,42.8634,111000.0
2007-06-20 09:30:00,60.82,61.25,60.82,61.22,134800.0,42.8423,43.1452,42.8423,43.1241,134800.0
2007-06-20 09:35:00,61.19,61.25,61.02,61.06,91600.0,43.1029,43.1452,42.9832,43.0114,91600.0
2007-06-20 09:40:00,61.06,61.22,61.04,61.15,99800.0,43.0114,43.1241,42.9973,43.0748,99800.0
2007-06-20 09:45:00,61.13,61.16,60.76,60.77,76600.0,43.0607,43.0818,42.8,42.8071,76600.0
2007-06-20 09:50:00,60.8,60.9,60.7,60.83,87800.0,42.8282,42.8987,42.7578,42.8494,87800.0
2007-06-20 09:55:00,60.84,60.91,60.83,60.87,72600.0,42.8564,42.9057,42.8494,42.8775,72600.0
2007-06-20 10:00:00,60.86,60.88,60.71,60.74,93400.0,42.8705,42.8846,42.7648,42.786,93400.0
2007-06-20 10:05:00,60.74,60.79,60.69,60.72,67800.0,42.786,42.8212,42.7507,42.7719,67800.0
2007-06-20 10:10:00,60.72,60.76,60.69,60.73,63600.0,42.7719,42.8,42.7507,42.7789,63600.0
2007-06-20 10:15:00,60.72,60.84,60.72,60.83,41800.0,42.7719,42.8564,42.7719,42.8494,41800.0
2007-06-20 10:20:00,60.83,60.88,60.83,60.85,45000.0,42.8494,42.8846,42.8494,42.8634,45000.0
2007-06-20 10:25:00,60.83,61.02,60.81,61.02,29800.0,42.8494,42.9832,42.8353,42.9832,29800.0
2007-06-20 10:30:00,61.03,61.34,61.02,61.31,122200.0,42.9902,43.2086,42.9832,43.1875,122200.0
2007-06-20 10:35:00,61.31,61.38,61.24,61.32,96800.0,43.1875,43.2368,43.1382,43.1945,96800.0
2007-06-20 10:40:00,61.33,61.53,61.33,61.51,192600.0,43.2016,43.3424,43.2016,43.3284,192600.0
2007-06-20 10:45:00,61.5,61.55,61.47,61.52,115600.0,43.3213,43.3565,43.3002,43.3354,115600.0
2007-06-20 10:50:00,61.52,61.52,61.37,61.48,54200.0,43.3354,43.3354,43.2297,43.3072,54200.0
2007-06-20 10:55:00,61.46,62.6,61.46,61.87,214800.0,43.2931,44.0962,43.2931,43.5819,214800.0
2007-06-20 11:00:00,61.88,61.93,61.79,61.92,246800.0,43.589,43.6242,43.5256,43.6172,246800.0
2007-06-20 11:05:00,61.91,61.97,61.85,61.9,127600.0,43.6101,43.6524,43.5679,43.6031,127600.0
2007-06-20 11:10:00,61.9,61.94,61.81,61.85,79000.0,43.6031,43.6313,43.5397,43.5679,79000.0
2007-06-20 11:15:00,61.85,61.96,61.82,61.96,33200.0,43.5679,43.6453,43.5467,43.6453,33200.0
2007-06-20 11:20:00,61.96,62.05,61.96,62.02,81800.0,43.6453,43.7087,43.6453,43.6876,81800.0
2007-06-20 11:25:00,62.02,62.18,62.02,62.16,84400.0,43.6876,43.8003,43.6876,43.7862,84400.0
2007-06-20 11:30:00,62.16,62.17,62.02,62.02,60600.0,43.7862,43.7933,43.6876,43.6876,60600.0
2007-06-20 11:35:00,62.02,62.05,61.72,61.77,125800.0,43.6876,43.7087,43.4763,43.5115,125800.0
2007-06-20 11:40:00,61.77,61.81,61.73,61.8,46200.0,43.5115,43.5397,43.4833,43.5326,46200.0
2007-06-20 11:45:00,61.8,61.95,61.77,61.95,44200.0,43.5326,43.6383,43.5115,43.6383,44200.0
2007-06-20 11:50:00,61.95,61.95,61.89,61.9,34600.0,43.6383,43.6383,43.596,43.6031,34600.0
2007-06-20 11:55:00,61.9,61.9,61.77,61.85,57200.0,43.6031,43.6031,43.5115,43.5679,57200.0
2007-06-20 12:00:00,61.84,61.87,61.75,61.75,66200.0,43.5608,43.5819,43.4974,43.4974,66200.0
2007-06-20 12:05:00,61.75,61.83,61.65,61.83,67000.0,43.4974,43.5538,43.427,43.5538,67000.0
2007-06-20 12:10:00,61.81,61.82,61.74,61.82,69000.0,43.5397,43.5467,43.4904,43.5467,69000.0
2007-06-20 12:15:00,61.83,61.9,61.83,61.88,51200.0,43.5538,43.6031,43.5538,43.589,51200.0
2007-06-20 12:20:00,61.88,62.0,61.88,61.9,34400.0,43.589,43.6735,43.589,43.6031,34400.0
2007-06-20 12:25:00,61.89,61.99,61.89,61.99,13600.0,43.596,43.6665,43.596,43.6665,13600.0
2007-06-20 12:30:00,62.0,62.02,61.97,62.02,55600.0,43.6735,43.6876,43.6524,43.6876,55600.0
2007-06-20 12:35:00,62.04,62.13,62.0,62.08,52400.0,43.7017,43.7651,43.6735,43.7299,52400.0
2007-06-20 12:40:00,62.07,62.14,62.0,62.13,38200.0,43.7228,43.7721,43.6735,43.7651,38200.0
2007-06-20 12:45:00,62.12,62.16,62.12,62.14,72600.0,43.758,43.7862,43.758,43.7721,72600.0
2007-06-20 12:50:00,62.15,62.24,62.15,62.16,104800.0,43.7792,43.8426,43.7792,43.7862,104800.0
2007-06-20 12:55:00,62.16,62.2,62.14,62.2,45400.0,43.7862,43.8144,43.7721,43.8144,45400.0
2007-06-20 13:00:00,62.2,62.22,62.13,62.2,78600.0,43.8144,43.8285,43.7651,43.8144,78600.0
2007-06-20 13:05:00,62.22,62.23,62.1,62.13,106400.0,43.8285,43.8355,43.744,43.7651,106400.0
2007-06-20 13:10:00,62.09,62.18,61.92,61.95,81400.0,43.7369,43.8003,43.6172,43.6383,81400.0
2007-06-20 13:15:00,61.95,61.99,61.91,61.93,39600.0,43.6383,43.6665,43.6101,43.6242,39600.0
2007-06-20 13:20:00,61.93,61.97,61.77,61.88,62800.0,43.6242,43.6524,43.5115,43.589,62800.0
2007-06-20 13:25:00,61.9,61.92,61.68,61.84,107000.0,43.6031,43.6172,43.4481,43.5608,107000.0
2007-06-20 13:30:00,61.84,61.98,61.8,61.94,59400.0,43.5608,43.6594,43.5326,43.6313,59400.0
2007-06-20 13:35:00,61.93,61.95,61.82,61.87,62400.0,43.6242,43.6383,43.5467,43.5819,62400.0
2007-06-20 13:40:00,61.83,61.85,61.71,61.78,57400.0,43.5538,43.5679,43.4692,43.5185,57400.0
2007-06-20 13:45:00,61.77,61.81,61.74,61.79,36000.0,43.5115,43.5397,43.4904,43.5256,36000.0
2007-06-20 13:50:00,61.81,61.81,61.77,61.78,26600.0,43.5397,43.5397,43.5115,43.5185,26600.0
2007-06-20 13:55:00,61.79,61.85,61.73,61.82,44400.0,43.5256,43.5679,43.4833,43.5467,44400.0
2007-06-20 14:00:00,61.8,61.88,61.76,61.88,31800.0,43.5326,43.589,43.5045,43.589,31800.0
2007-06-20 14:05:00,61.88,62.0,61.8,62.0,60400.0,43.589,43.6735,43.5326,43.6735,60400.0
2007-06-20 14:10:00,61.97,61.97,61.79,61.8,20600.0,43.6524,43.6524,43.5256,43.5326,20600.0
2007-06-20 14:15:00,61.8,61.85,61.67,61.69,86000.0,43.5326,43.5679,43.4411,43.4552,86000.0
2007-06-20 14:20:00,61.69,61.72,61.5,61.72,123000.0,43.4552,43.4763,43.3213,43.4763,123000.0
2007-06-20 14:25:00,61.71,61.71,61.5,61.57,82200.0,43.4692,43.4692,43.3213,43.3706,82200.0
2007-06-20 14:30:00,61.57,61.68,61.55,61.62,49200.0,43.3706,43.4481,43.3565,43.4058,49200.0
2007-06-20 14:35:00,61.6,61.6,61.45,61.51,79000.0,43.3918,43.3918,43.2861,43.3284,79000.0
2007-06-20 14:40:00,61.5,61.61,61.48,61.57,63400.0,43.3213,43.3988,43.3072,43.3706,63400.0
2007-06-20 14:45:00,61.55,61.6,61.5,61.56,82600.0,43.3565,43.3918,43.3213,43.3636,82600.0
2007-06-20 14:50:00,61.6,61.61,61.52,61.58,39200.0,43.3918,43.3988,43.3354,43.3777,39200.0
2007-06-20 14:55:00,61.55,61.57,61.49,61.54,29200.0,43.3565,43.3706,43.3143,43.3495,29200.0
2007-06-20 15:00:00,61.58,61.58,61.43,61.48,100200.0,43.3777,43.3777,43.272,43.3072,100200.0
2007-06-20 15:05:00,61.46,61.58,61.43,61.5,126600.0,43.2931,43.3777,43.272,43.3213,126600.0
2007-06-20 15:10:00,61.5,61.53,61.42,61.42,70000.0,43.3213,43.3424,43.265,43.265,70000.0
2007-06-20 15:15:00,61.42,61.51,61.37,61.45,45800.0,43.265,43.3284,43.2297,43.2861,45800.0
2007-06-20 15:20:00,61.44,61.46,61.31,61.31,73800.0,43.279,43.2931,43.1875,43.1875,73800.0
2007-06-20 15:25:00,61.32,61.44,61.3,61.31,62000.0,43.1945,43.279,43.1804,43.1875,62000.0
2007-06-20 15:30:00,61.32,61.38,61.23,61.27,75600.0,43.1945,43.2368,43.1311,43.1593,75600.0
2007-06-20 15:35:00,61.26,61.26,61.03,61.15,86000.0,43.1523,43.1523,42.9902,43.0748,86000.0
2007-06-20 15:40:00,61.14,61.15,61.05,61.09,94800.0,43.0677,43.0748,43.0043,43.0325,94800.0
2007-06-20 15:45:00,61.11,61.11,60.95,61.01,205400.0,43.0466,43.0466,42.9339,42.9762,205400.0
2007-06-20 15:50:00,60.97,61.0,60.84,60.92,207000.0,42.948,42.9691,42.8564,42.9128,207000.0
2007-06-20 15:55:00,60.88,60.94,60.76,60.79,260000.0,42.8846,42.9268,42.8,42.8212,260000.0
2007-06-21 09:30:00,60.75,61.13,60.75,61.0,64800.0,42.793,43.0607,42.793,42.9691,64800.0
2007-06-21 09:35:00,60.95,61.0,60.7,60.76,68000.0,42.9339,42.9691,42.7578,42.8,68000.0
2007-06-21 09:40:00,60.77,60.94,60.77,60.86,77600.0,42.8071,42.9268,42.8071,42.8705,77600.0
2007-06-21 09:45:00,60.86,61.01,60.75,60.92,57400.0,42.8705,42.9762,42.793,42.9128,57400.0
2007-06-21 09:50:00,60.93,61.05,60.91,60.97,68000.0,42.9198,43.0043,42.9057,42.948,68000.0
2007-06-21 09:55:00,60.95,60.95,60.66,60.8,104800.0,42.9339,42.9339,42.7296,42.8282,104800.0
2007-06-21 10:00:00,60.79,60.94,60.66,60.8,76800.0,42.8212,42.9268,42.7296,42.8282,76800.0
2007-06-21 10:05:00,60.82,60.95,60.77,60.88,89200.0,42.8423,42.9339,42.8071,42.8846,89200.0
2007-06-21 10:10:00,60.88,60.9,60.72,60.77,48800.0,42.8846,42.8987,42.7719,42.8071,48800.0
2007-06-21 10:15:00,60.77,61.05,60.74,61.04,91000.0,42.8071,43.0043,42.786,42.9973,91000.0
2007-06-21 10:20:00,61.05,61.19,60.93,61.1,79000.0,43.0043,43.1029,42.9198,43.0395,79000.0
2007-06-21 10:25:00,61.12,61.25,61.09,61.18,62600.0,43.0536,43.1452,43.0325,43.0959,62600.0
2007-06-21 10:30:00,61.17,61.31,60.99,61.01,58000.0,43.0889,43.1875,42.9621,42.9762,58000.0
2007-06-21 10:35:00,60.99,61.07,60.97,61.02,43800.0,42.9621,43.0184,42.948,42.9832,43800.0
2007-06-21 10:40:00,61.01,61.25,61.01,61.25,118600.0,42.9762,43.1452,42.9762,43.1452,118600.0
2007-06-21 10:45:00,61.21,61.33,61.19,61.33,88000.0,43.117,43.2016,43.1029,43.2016,88000.0
2007-06-21 10:50:00,61.35,61.54,61.32,61.46,75200.0,43.2157,43.3495,43.1945,43.2931,75200.0
2007-06-21 10:55:00,61.47,61.6,61.42,61.45,45400.0,43.3002,43.3918,43.265,43.2861,45400.0
2007-06-21 11:00:00,61.45,61.52,61.34,61.38,38200.0,43.2861,43.3354,43.2086,43.2368,38200.0
2007-06-21 11:05:00,61.35,61.39,61.22,61.24,46200.0,43.2157,43.2438,43.1241,43.1382,46200.0
2007-06-21 11:10:00,61.24,61.24,61.15,61.17,33200.0,43.1382,43.1382,43.0748,43.0889,33200.0
2007-06-21 11:15:00,61.17,61.43,61.16,61.38,27000.0,43.0889,43.272,43.0818,43.2368,27000.0
2007-06-21 11:20:00,61.38,61.42,61.28,61.28,25600.0,43.2368,43.265,43.1663,43.1663,25600.0
2007-06-21 11:25:00,61.3,61.37,61.21,61.32,37800.0,43.1804,43.2297,43.117,43.1945,37800.0
2007-06-21 11:30:00,61.32,61.32,61.23,61.29,26200.0,43.1945,43.1945,43.1311,43.1734,26200.0
2007-06-21 11:35:00,61.27,61.3,61.12,61.12,58000.0,43.1593,43.1804,43.0536,43.0536,58000.0
2007-06-21 11:40:00,61.12,61.15,61.05,61.14,50000.0,43.0536,43.0748,43.0043,43.0677,50000.0
2007-06-21 11:45:00,61.14,61.23,61.14,61.23,29000.0,43.0677,43.1311,43.0677,43.1311,29000.0
2007-06-21 11:50:00,61.25,61.31,61.17,61.2,37000.0,43.1452,43.1875,43.0889,43.11,37000.0
2007-06-21 11:55:00,61.2,61.23,61.13,61.23,33000.0,43.11,43.1311,43.0607,43.1311,33000.0
2007-06-21 12:00:00,61.22,61.41,61.22,61.29,90600.0,43.1241,43.2579,43.1241,43.1734,90600.0
2007-06-21 12:05:00,61.31,61.34,61.23,61.26,27600.0,43.1875,43.2086,43.1311,43.1523,27600.0
2007-06-21 12:10:00,61.25,61.35,61.2,61.29,35400.0,43.1452,43.2157,43.11,43.1734,35400.0
2007-06-21 12:15:00,61.29,61.32,61.2,61.2,29400.0,43.1734,43.1945,43.11,43.11,29400.0
2007-06-21 12:20:00,61.16,61.33,61.13,61.27,70800.0,43.0818,43.2016,43.0607,43.1593,70800.0
2007-06-21 12:25:00,61.27,61.38,61.24,61.35,38800.0,43.1593,43.2368,43.1382,43.2157,38800.0
2007-06-21 12:30:00,61.35,61.35,61.23,61.28,57400.0,43.2157,43.2157,43.1311,43.1663,57400.0
2007-06-21 12:35:00,61.26,61.31,61.18,61.27,59000.0,43.1523,43.1875,43.0959,43.1593,59000.0
2007-06-21 12:40:00,61.29,61.43,61.19,61.38,55400.0,43.1734,43.272,43.1029,43.2368,55400.0
2007-06-21 12:45:00,61.37,61.48,61.35,61.38,45600.0,43.2297,43.3072,43.2157,43.2368,45600.0
2007-06-21 12:50:00,61.35,61.41,61.27,61.27,48200.0,43.2157,43.2579,43.1593,43.1593,48200.0
2007-06-21 12:55:00,61.29,61.39,61.27,61.32,43800.0,43.1734,43.2438,43.1593,43.1945,43800.0
2007-06-21 13:00:00,61.33,61.48,61.33,61.46,47800.0,43.2016,43.3072,43.2016,43.2931,47800.0
2007-06-21 13:05:00,61.46,61.63,61.45,61.59,55400.0,43.2931,43.4129,43.2861,43.3847,55400.0
2007-06-21 13:10:00,61.59,61.65,61.57,61.6,64600.0,43.3847,43.427,43.3706,43.3918,64600.0
2007-06-21 13:15:00,61.6,61.77,61.6,61.69,51000.0,43.3918,43.5115,43.3918,43.4552,51000.0
2007-06-21 13:20:00,61.69,61.73,61.61,61.67,41200.0,43.4552,43.4833,43.3988,43.4411,41200.0
2007-06-21 13:25:00,61.67,61.71,61.6,61.64,52400.0,43.4411,43.4692,43.3918,43.4199,52400.0
2007-06-21 13:30:00,61.65,61.76,61.65,61.74,35600.0,43.427,43.5045,43.427,43.4904,35600.0
2007-06-21 13:35:00,61.74,61.74,61.63,61.67,34800.0,43.4904,43.4904,43.4129,43.4411,34800.0
2007-06-21 13:40:00,61.67,61.85,61.67,61.8,49000.0,43.4411,43.5679,43.4411,43.5326,49000.0
2007-06-21 13:45:00,61.8,61.85,61.77,61.82,34400.0,43.5326,43.5679,43.5115,43.5467,34400.0
2007-06-21 13:50:00,61.82,61.82,61.75,61.8,20400.0,43.5467,43.5467,43.4974,43.5326,20400.0
2007-06-21 13:55:00,61.81,61.93,61.81,61.93,38200.0,43.5397,43.6242,43.5397,43.6242,38200.0
2007-06-21 14:00:00,61.94,62.0,61.77,61.85,80800.0,43.6313,43.6735,43.5115,43.5679,80800.0
2007-06-21 14:05:00,61.84,61.91,61.8,61.9,23800.0,43.5608,43.6101,43.5326,43.6031,23800.0
2007-06-21 14:10:00,61.87,61.9,61.82,61.86,30800.0,43.5819,43.6031,43.5467,43.5749,30800.0
2007-06-21 14:15:00,61.86,61.9,61.85,61.89,43400.0,43.5749,43.6031,43.5679,43.596,43400.0
2007-06-21 14:20:00,61.88,61.9,61.81,61.9,38200.0,43.589,43.6031,43.5397,43.6031,38200.0
2007-06-21 14:25:00,61.9,61.92,61.77,61.79,49000.0,43.6031,43.6172,43.5115,43.5256,49000.0
2007-06-21 14:30:00,61.79,61.84,61.64,61.72,52600.0,43.5256,43.5608,43.4199,43.4763,52600.0
2007-06-21 14:35:00,61.72,61.74,61.56,61.57,53400.0,43.4763,43.4904,43.3636,43.3706,53400.0
2007-06-21 14:40:00,61.57,61.74,61.57,61.73,37200.0,43.3706,43.4904,43.3706,43.4833,37200.0
2007-06-21 14:45:00,61.74,61.74,61.58,61.59,47400.0,43.4904,43.4904,43.3777,43.3847,47400.0
2007-06-21 14:50:00,61.6,61.81,61.59,61.67,47600.0,43.3918,43.5397,43.3847,43.4411,47600.0
2007-06-21 14:55:00,61.68,61.81,61.68,61.76,41200.0,43.4481,43.5397,43.4481,43.5045,41200.0
2007-06-21 15:00:00,61.76,61.87,61.76,61.85,39400.0,43.5045,43.5819,43.5045,43.5679,39400.0
2007-06-21 15:05:00,61.85,61.85,61.74,61.8,44600.0,43.5679,43.5679,43.4904,43.5326,44600.0
2007-06-21 15:10:00,61.8,61.8,61.7,61.78,77800.0,43.5326,43.5326,43.4622,43.5185,77800.0
2007-06-21 15:15:00,61.79,61.9,61.77,61.81,82400.0,43.5256,43.6031,43.5115,43.5397,82400.0
2007-06-21 15:20:00,61.79,61.88,61.78,61.82,52200.0,43.5256,43.589,43.5185,43.5467,52200.0
2007-06-21 15:25:00,61.84,61.88,61.79,61.84,45400.0,43.5608,43.589,43.5256,43.5608,45400.0
2007-06-21 15:30:00,61.84,61.92,61.83,61.92,64200.0,43.5608,43.6172,43.5538,43.6172,64200.0
2007-06-21 15:35:00,61.92,62.02,61.88,61.99,122800.0,43.6172,43.6876,43.589,43.6665,122800.0
2007-06-21 15:40:00,61.99,62.07,61.95,61.98,72800.0,43.6665,43.7228,43.6383,43.6594,72800.0
2007-06-21 15:45:00,61.95,61.99,61.94,61.98,69600.0,43.6383,43.6665,43.6313,43.6594,69600.0
2007-06-21 15:50:00,61.98,62.07,61.98,62.05,125800.0,43.6594,43.7228,43.6594,43.7087,125800.0
2007-06-21 15:55:00,62.05,62.15,62.02,62.15,173800.0,43.7087,43.7792,43.6876,43.7792,173800.0
2007-06-22 09:30:00,61.65,62.0,61.57,61.93,90200.0,43.427,43.6735,43.3706,43.6242,90200.0
2007-06-22 09:35:00,62.0,62.34,61.95,62.26,132800.0,43.6735,43.913,43.6383,43.8567,132800.0
2007-06-22 09:40:00,62.27,62.43,62.22,62.33,206000.0,43.8637,43.9764,43.8285,43.906,206000.0
2007-06-22 09:45:00,62.34,62.43,62.24,62.38,156200.0,43.913,43.9764,43.8426,43.9412,156200.0
2007-06-22 09:50:00,62.39,62.5,62.39,62.48,205000.0,43.9482,44.0257,43.9482,44.0116,205000.0
2007-06-22 09:55:00,62.48,62.82,62.46,62.67,361400.0,44.0116,44.2511,43.9975,44.1455,361400.0
2007-06-22 10:00:00,62.65,62.67,62.38,62.44,128800.0,44.1314,44.1455,43.9412,43.9835,128800.0
2007-06-22 10:05:00,62.43,62.6,62.4,62.56,121800.0,43.9764,44.0962,43.9553,44.068,121800.0
2007-06-22 10:10:00,62.57,62.6,62.45,62.49,78800.0,44.075,44.0962,43.9905,44.0187,78800.0
2007-06-22 10:15:00,62.49,62.58,62.47,62.52,51600.0,44.0187,44.0821,44.0046,44.0398,51600.0
2007-06-22 10:20:00,62.55,62.58,62.47,62.47,60600.0,44.0609,44.0821,44.0046,44.0046,60600.0
2007-06-22 10:25:00,62.49,62.51,62.26,62.26,85000.0,44.0187,44.0328,43.8567,43.8567,85000.0
2007-06-22 10:30:00,62.27,62.4,62.12,62.37,91400.0,43.8637,43.9553,43.758,43.9342,91400.0
2007-06-22 10:35:00,62.37,62.46,62.27,62.44,92000.0,43.9342,43.9975,43.8637,43.9835,92000.0
2007-06-22 10:40:00,62.42,62.43,62.29,62.41,53400.0,43.9694,43.9764,43.8778,43.9623,53400.0
2007-06-22 10:45:00,62.38,62.47,62.35,62.45,26200.0,43.9412,44.0046,43.9201,43.9905,26200.0
2007-06-22 10:50:00,62.43,62.45,62.37,62.42,21200.0,43.9764,43.9905,43.9342,43.9694,21200.0
2007-06-22 10:55:00,62.42,62.55,62.41,62.44,36200.0,43.9694,44.0609,43.9623,43.9835,36200.0
2007-06-22 11:00:00,62.43,62.43,62.27,62.3,41800.0,43.9764,43.9764,43.8637,43.8848,41800.0
2007-06-22 11:05:00,62.32,62.35,62.28,62.32,28000.0,43.8989,43.9201,43.8708,43.8989,28000.0
2007-06-22 11:10:00,62.33,62.4,62.33,62.36,12400.0,43.906,43.9553,43.906,43.9271,12400.0
2007-06-22 11:15:00,62.36,62.38,62.34,62.38,41000.0,43.9271,43.9412,43.913,43.9412,41000.0
2007-06-22 11:20:00,62.36,62.45,62.35,62.44,19600.0,43.9271,43.9905,43.9201,43.9835,19600.0
2007-06-22 11:25:00,62.43,62.49,62.35,62.39,52600.0,43.9764,44.0187,43.9201,43.9482,52600.0
2007-06-22 11:30:00,62.38,62.49,62.38,62.46,31400.0,43.9412,44.0187,43.9412,43.9975,31400.0
2007-06-22 11:35:00,62.46,62.47,62.35,62.37,33800.0,43.9975,44.0046,43.9201,43.9342,33800.0
2007-06-22 11:40:00,62.38,62.38,62.15,62.2,63400.0,43.9412,43.9412,43.7792,43.8144,63400.0
2007-06-22 11:45:00,62.2,62.24,62.01,62.12,55800.0,43.8144,43.8426,43.6806,43.758,55800.0
2007-06-22 11:50:00,62.12,62.12,62.02,62.06,21800.0,43.758,43.758,43.6876,43.7158,21800.0
2007-06-22 11:55:00,62.06,62.16,62.06,62.16,20400.0,43.7158,43.7862,43.7158,43.7862,20400.0
2007-06-22 12:00:00,62.14,62.22,62.11,62.22,33400.0,43.7721,43.8285,43.751,43.8285,33400.0
2007-06-22 12:05:00,62.18,62.21,62.1,62.12,25600.0,43.8003,43.8214,43.744,43.758,25600.0
2007-06-22 12:10:00,62.09,62.18,62.08,62.09,39400.0,43.7369,43.8003,43.7299,43.7369,39400.0
2007-06-22 12:15:00,62.11,62.16,62.03,62.12,43200.0,43.751,43.7862,43.6947,43.758,43200.0
2007-06-22 12:20:00,62.09,62.1,61.93,61.99,60200.0,43.7369,43.744,43.6242,43.6665,60200.0
2007-06-22 12:25:00,61.96,61.99,61.71,61.73,65600.0,43.6453,43.6665,43.4692,43.4833,65600.0
2007-06-22 12:30:00,61.73,61.78,61.51,61.68,71800.0,43.4833,43.5185,43.3284,43.4481,71800.0
2007-06-22 12:35:00,61.68,61.74,61.59,61.69,64000.0,43.4481,43.4904,43.3847,43.4552,64000.0
2007-06-22 12:40:00,61.68,61.79,61.68,61.73,69200.0,43.4481,43.5256,43.4481,43.4833,69200.0
2007-06-22 12:45:00,61.74,61.9,61.71,61.9,51400.0,43.4904,43.6031,43.4692,43.6031,51400.0
2007-06-22 12:50:00,61.87,61.95,61.82,61.9,77200.0,43.5819,43.6383,43.5467,43.6031,77200.0
2007-06-22 12:55:00,61.9,61.99,61.85,61.98,47200.0,43.6031,43.6665,43.5679,43.6594,47200.0
2007-06-22 13:00:00,61.99,61.99,61.77,61.85,60400.0,43.6665,43.6665,43.5115,43.5679,60400.0
2007-06-22 13:05:00,61.85,61.86,61.67,61.78,51400.0,43.5679,43.5749,43.4411,43.5185,51400.0
2007-06-22 13:10:00,61.81,61.93,61.76,61.8,26000.0,43.5397,43.6242,43.5045,43.5326,26000.0
2007-06-22 13:15:00,61.8,61.94,61.78,61.87,36800.0,43.5326,43.6313,43.5185,43.5819,36800.0
2007-06-22 13:20:00,61.86,62.0,61.85,62.0,38200.0,43.5749,43.6735,43.5679,43.6735,38200.0
2007-06-22 13:25:00,61.98,62.08,61.95,62.01,35000.0,43.6594,43.7299,43.6383,43.6806,35000.0
2007-06-22 13:30:00,62.01,62.09,61.97,62.04,31200.0,43.6806,43.7369,43.6524,43.7017,31200.0
2007-06-22 13:35:00,62.06,62.06,62.0,62.06,31000.0,43.7158,43.7158,43.6735,43.7158,31000.0
2007-06-22 13:40:00,62.06,62.08,61.93,61.93,24400.0,43.7158,43.7299,43.6242,43.6242,24400.0
2007-06-22 13:45:00,61.93,61.99,61.93,61.97,52600.0,43.6242,43.6665,43.6242,43.6524,52600.0
2007-06-22 13:50:00,61.94,61.97,61.79,61.82,58600.0,43.6313,43.6524,43.5256,43.5467,58600.0
2007-06-22 13:55:00,61.82,61.98,61.82,61.95,38600.0,43.5467,43.6594,43.5467,43.6383,38600.0
2007-06-22 14:00:00,61.95,61.95,61.78,61.8,34400.0,43.6383,43.6383,43.5185,43.5326,34400.0
2007-06-22 14:05:00,61.8,61.84,61.68,61.8,55600.0,43.5326,43.5608,43.4481,43.5326,55600.0
2007-06-22 14:10:00,61.8,61.87,61.77,61.85,40400.0,43.5326,43.5819,43.5115,43.5679,40400.0
2007-06-22 14:15:00,61.85,61.86,61.82,61.82,13000.0,43.5679,43.5749,43.5467,43.5467,13000.0
2007-06-22 14:20:00,61.8,61.88,61.73,61.74,40600.0,43.5326,43.589,43.4833,43.4904,40600.0
2007-06-22 14:25:00,61.74,61.96,61.74,61.95,38400.0,43.4904,43.6453,43.4904,43.6383,38400.0
2007-06-22 14:30:00,61.95,61.98,61.79,61.83,51800.0,43.6383,43.6594,43.5256,43.5538,51800.0
2007-06-22 14:35:00,61.83,61.95,61.83,61.9,44400.0,43.5538,43.6383,43.5538,43.6031,44400.0
2007-06-22 14:40:00,61.87,61.94,61.84,61.87,33200.0,43.5819,43.6313,43.5608,43.5819,33200.0
2007-06-22 14:45:00,61.87,61.96,61.87,61.92,24800.0,43.5819,43.6453,43.5819,43.6172,24800.0
2007-06-22 14:50:00,61.88,61.99,61.88,61.95,24600.0,43.589,43.6665,43.589,43.6383,24600.0
2007-06-22 14:55:00,61.95,61.95,61.85,61.95,31600.0,43.6383,43.6383,43.5679,43.6383,31600.0
2007-06-22 15:00:00,61.95,61.99,61.89,61.95,40800.0,43.6383,43.6665,43.596,43.6383,40800.0
2007-06-22 15:05:00,61.95,61.99,61.9,61.9,32400.0,43.6383,43.6665,43.6031,43.6031,32400.0
2007-06-22 15:10:00,61.9,62.05,61.89,61.99,41600.0,43.6031,43.7087,43.596,43.6665,41600.0
2007-06-22 15:15:00,61.99,62.02,61.98,62.02,44400.0,43.6665,43.6876,43.6594,43.6876,44400.0
2007-06-22 15:20:00,62.02,62.13,62.02,62.05,40400.0,43.6876,43.7651,43.6876,43.7087,40400.0
2007-06-22 15:25:00,62.04,62.05,61.94,61.97,74000.0,43.7017,43.7087,43.6313,43.6524,74000.0
2007-06-22 15:30:00,61.97,62.02,61.93,61.96,65800.0,43.6524,43.6876,43.6242,43.6453,65800.0
2007-06-22 15:35:00,61.97,61.97,61.78,61.84,58600.0,43.6524,43.6524,43.5185,43.5608,58600.0
2007-06-22 15:40:00,61.84,61.87,61.6,61.6,129400.0,43.5608,43.5819,43.3918,43.3918,129400.0
2007-06-22 15:45:00,61.6,61.71,61.6,61.71,135800.0,43.3918,43.4692,43.3918,43.4692,135800.0
2007-06-22 15:50:00,61.71,61.75,61.68,61.73,172600.0,43.4692,43.4974,43.4481,43.4833,172600.0
2007-06-22 15:55:00,61.72,61.85,61.7,61.79,126600.0,43.4763,43.5679,43.4622,43.5256,126600.0
2007-06-25 09:30:00,61.73,62.01,61.73,62.01,92000.0,43.4833,43.6806,43.4833,43.6806,92000.0
2007-06-25 09:35:00,61.94,62.15,61.87,62.1,64400.0,43.6313,43.7792,43.5819,43.744,64400.0
2007-06-25 09:40:00,62.08,62.21,61.68,61.73,49000.0,43.7299,43.8214,43.4481,43.4833,49000.0
2007-06-25 09:45:00,61.73,61.82,61.69,61.81,42800.0,43.4833,43.5467,43.4552,43.5397,42800.0
2007-06-25 09:50:00,61.81,61.94,61.68,61.9,63600.0,43.5397,43.6313,43.4481,43.6031,63600.0
2007-06-25 09:55:00,61.9,62.24,61.9,62.21,78200.0,43.6031,43.8426,43.6031,43.8214,78200.0
2007-06-25 10:00:00,62.21,62.27,62.09,62.19,87000.0,43.8214,43.8637,43.7369,43.8074,87000.0
2007-06-25 10:05:00,62.21,62.21,61.96,62.02,51200.0,43.8214,43.8214,43.6453,43.6876,51200.0
2007-06-25 10:10:00,62.02,62.29,61.97,62.24,76000.0,43.6876,43.8778,43.6524,43.8426,76000.0
2007-06-25 10:15:00,62.26,62.49,62.24,62.48,129200.0,43.8567,44.0187,43.8426,44.0116,129200.0
2007-06-25 10:20:00,62.5,62.58,62.44,62.45,141000.0,44.0257,44.0821,43.9835,43.9905,141000.0
2007-06-25 10:25:00,62.44,62.47,62.32,62.42,39200.0,43.9835,44.0046,43.8989,43.9694,39200.0
2007-06-25 10:30:00,62.41,62.52,62.36,62.42,104400.0,43.9623,44.0398,43.9271,43.9694,104400.0
2007-06-25 10:35:00,62.44,62.45,62.16,62.23,83800.0,43.9835,43.9905,43.7862,43.8355,83800.0
2007-06-25 10:40:00,62.24,62.3,62.13,62.25,63600.0,43.8426,43.8848,43.7651,43.8496,63600.0
2007-06-25 10:45:00,62.25,62.33,62.21,62.21,37600.0,43.8496,43.906,43.8214,43.8214,37600.0
2007-06-25 10:50:00,62.22,62.31,62.22,62.28,31200.0,43.8285,43.8919,43.8285,43.8708,31200.0
2007-06-25 10:55:00,62.26,62.44,62.26,62.42,99800.0,43.8567,43.9835,43.8567,43.9694,99800.0
2007-06-25 11:00:00,62.4,62.5,62.39,62.48,49400.0,43.9553,44.0257,43.9482,44.0116,49400.0
2007-06-25 11:05:00,62.49,62.5,62.4,62.4,39400.0,44.0187,44.0257,43.9553,43.9553,39400.0
2007-06-25 11:10:00,62.41,62.5,62.4,62.46,69000.0,43.9623,44.0257,43.9553,43.9975,69000.0
2007-06-25 11:15:00,62.45,62.48,62.41,62.44,46400.0,43.9905,44.0116,43.9623,43.9835,46400.0
2007-06-25 11:20:00,62.44,62.44,62.4,62.4,32000.0,43.9835,43.9835,43.9553,43.9553,32000.0
2007-06-25 11:25:00,62.4,62.53,62.4,62.52,51000.0,43.9553,44.0469,43.9553,44.0398,51000.0
2007-06-25 11:30:00,62.52,62.59,62.51,62.53,68000.0,44.0398,44.0891,44.0328,44.0469,68000.0
2007-06-25 11:35:00,62.54,62.55,62.5,62.52,28200.0,44.0539,44.0609,44.0257,44.0398,28200.0
2007-06-25 11:40:00,62.53,62.53,62.38,62.39,39200.0,44.0469,44.0469,43.9412,43.9482,39200.0
2007-06-25 11:45:00,62.38,62.4,62.35,62.38,47200.0,43.9412,43.9553,43.9201,43.9412,47200.0
2007-06-25 11:50:00,62.38,62.47,62.36,62.45,25600.0,43.9412,44.0046,43.9271,43.9905,25600.0
2007-06-25 11:55:00,62.43,62.46,62.38,62.4,14200.0,43.9764,43.9975,43.9412,43.9553,14200.0
2007-06-25 12:00:00,62.4,62.56,62.4,62.52,80800.0,43.9553,44.068,43.9553,44.0398,80800.0
2007-06-25 12:05:00,62.52,62.55,62.5,62.54,40000.0,44.0398,44.0609,44.0257,44.0539,40000.0
2007-06-25 12:10:00,62.53,62.56,62.48,62.56,52400.0,44.0469,44.068,44.0116,44.068,52400.0
2007-06-25 12:15:00,62.55,62.56,62.47,62.5,68400.0,44.0609,44.068,44.0046,44.0257,68400.0
2007-06-25 12:20:00,62.5,62.52,62.48,62.52,33200.0,44.0257,44.0398,44.0116,44.0398,33200.0
2007-06-25 12:25:00,62.52,62.56,62.48,62.48,40400.0,44.0398,44.068,44.0116,44.0116,40400.0
2007-06-25 12:30:00,62.49,62.5,62.45,62.45,26600.0,44.0187,44.0257,43.9905,43.9905,26600.0
2007-06-25 12:35:00,62.46,62.48,62.45,62.48,20000.0,43.9975,44.0116,43.9905,44.0116,20000.0
2007-06-25 12:40:00,62.48,62.49,62.47,62.49,12600.0,44.0116,44.0187,44.0046,44.0187,12600.0
2007-06-25 12:45:00,62.49,62.49,62.46,62.46,9400.0,44.0187,44.0187,43.9975,43.9975,9400.0
2007-06-25 12:50:00,62.47,62.48,62.45,62.48,20000.0,44.0046,44.0116,43.9905,44.0116,20000.0
2007-06-25 12:55:00,62.48,62.49,62.33,62.33,26000.0,44.0116,44.0187,43.906,43.906,26000.0
2007-06-25 13:00:00,62.32,62.4,62.32,62.33,25800.0,43.8989,43.9553,43.8989,43.906,25800.0
2007-06-25 13:05:00,62.32,62.42,62.32,62.38,33200.0,43.8989,43.9694,43.8989,43.9412,33200.0
2007-06-25 13:10:00,62.38,62.38,62.35,62.37,10400.0,43.9412,43.9412,43.9201,43.9342,10400.0
2007-06-25 13:15:00,62.37,62.37,62.23,62.26,26000.0,43.9342,43.9342,43.8355,43.8567,26000.0
2007-06-25 13:20:00,62.25,62.35,62.24,62.31,43800.0,43.8496,43.9201,43.8426,43.8919,43800.0
2007-06-25 13:25:00,62.31,62.37,62.29,62.29,34400.0,43.8919,43.9342,43.8778,43.8778,34400.0
2007-06-25 13:30:00,62.28,62.43,62.28,62.35,38800.0,43.8708,43.9764,43.8708,43.9201,38800.0
2007-06-25 13:35:00,62.35,62.37,62.32,62.32,23000.0,43.9201,43.9342,43.8989,43.8989,23000.0
2007-06-25 13:40:00,62.31,62.38,62.25,62.37,45200.0,43.8919,43.9412,43.8496,43.9342,45200.0
2007-06-25 13:45:00,62.36,62.38,62.31,62.34,27800.0,43.9271,43.9412,43.8919,43.913,27800.0
2007-06-25 13:50:00,62.34,62.4,62.33,62.4,26800.0,43.913,43.9553,43.906,43.9553,26800.0
2007-06-25 13:55:00,62.38,62.38,62.21,62.21,26200.0,43.9412,43.9412,43.8214,43.8214,26200.0
2007-06-25 14:00:00,62.25,62.26,62.12,62.13,47800.0,43.8496,43.8567,43.758,43.7651,47800.0
2007-06-25 14:05:00,62.15,62.15,61.95,61.97,55200.0,43.7792,43.7792,43.6383,43.6524,55200.0
2007-06-25 14:10:00,61.98,61.98,61.84,61.92,60800.0,43.6594,43.6594,43.5608,43.6172,60800.0
2007-06-25 14:15:00,61.9,61.97,61.79,61.89,55400.0,43.6031,43.6524,43.5256,43.596,55400.0
2007-06-25 14:20:00,61.89,62.02,61.89,61.96,42800.0,43.596,43.6876,43.596,43.6453,42800.0
2007-06-25 14:25:00,61.94,61.95,61.81,61.81,26000.0,43.6313,43.6383,43.5397,43.5397,26000.0
2007-06-25 14:30:00,61.81,61.84,61.51,61.52,122400.0,43.5397,43.5608,43.3284,43.3354,122400.0
2007-06-25 14:35:00,61.52,61.63,61.41,61.46,122800.0,43.3354,43.4129,43.2579,43.2931,122800.0
2007-06-25 14:40:00,61.44,61.52,61.38,61.41,96200.0,43.279,43.3354,43.2368,43.2579,96200.0
2007-06-25 14:45:00,61.41,61.51,61.35,61.37,51000.0,43.2579,43.3284,43.2157,43.2297,51000.0
2007-06-25 14:50:00,61.33,61.46,61.27,61.31,81800.0,43.2016,43.2931,43.1593,43.1875,81800.0
2007-06-25 14:55:00,61.32,61.42,61.29,61.38,53800.0,43.1945,43.265,43.1734,43.2368,53800.0
2007-06-25 15:00:00,61.38,61.42,61.21,61.42,90800.0,43.2368,43.265,43.117,43.265,90800.0
2007-06-25 15:05:00,61.42,61.42,61.22,61.32,64200.0,43.265,43.265,43.1241,43.1945,64200.0
2007-06-25 15:10:00,61.3,61.4,61.26,61.4,69200.0,43.1804,43.2509,43.1523,43.2509,69200.0
2007-06-25 15:15:00,61.4,61.48,61.31,61.33,78800.0,43.2509,43.3072,43.1875,43.2016,78800.0
2007-06-25 15:20:00,61.34,61.49,61.33,61.47,82200.0,43.2086,43.3143,43.2016,43.3002,82200.0
2007-06-25 15:25:00,61.47,61.53,61.44,61.45,77800.0,43.3002,43.3424,43.279,43.2861,77800.0
2007-06-25 15:30:00,61.47,61.62,61.47,61.6,47400.0,43.3002,43.4058,43.3002,43.3918,47400.0
2007-06-25 15:35:00,61.6,61.62,61.47,61.54,54800.0,43.3918,43.4058,43.3002,43.3495,54800.0
2007-06-25 15:40:00,61.53,61.55,61.34,61.4,54200.0,43.3424,43.3565,43.2086,43.2509,54200.0
2007-06-25 15:45:00,61.43,61.44,61.35,61.35,80800.0,43.272,43.279,43.2157,43.2157,80800.0
2007-06-25 15:50:00,61.35,61.48,61.33,61.34,79800.0,43.2157,43.3072,43.2016,43.2086,79800.0
2007-06-25 15:55:00,61.34,61.44,61.32,61.41,96200.0,43.2086,43.279,43.1945,43.2579,96200.0
2007-06-26 09:30:00,61.88,62.0,61.88,61.88,89400.0,43.589,43.6735,43.589,43.589,89400.0
2007-06-26 09:35:00,61.88,61.88,61.73,61.77,87600.0,43.589,43.589,43.4833,43.5115,87600.0
2007-06-26 09:40:00,61.76,61.78,61.63,61.69,43000.0,43.5045,43.5185,43.4129,43.4552,43000.0
2007-06-26 09:45:00,61.63,61.65,61.42,61.44,38800.0,43.4129,43.427,43.265,43.279,38800.0
2007-06-26 09:50:00,61.44,61.44,61.34,61.4,68800.0,43.279,43.279,43.2086,43.2509,68800.0
2007-06-26 09:55:00,61.4,61.44,61.07,61.11,97000.0,43.2509,43.279,43.0184,43.0466,97000.0
2007-06-26 10:00:00,61.12,61.16,61.02,61.05,106600.0,43.0536,43.0818,42.9832,43.0043,106600.0
2007-06-26 10:05:00,61.04,61.44,60.78,60.84,107600.0,42.9973,43.279,42.8141,42.8564,107600.0
2007-06-26 10:10:00,60.85,60.99,60.8,60.99,87600.0,42.8634,42.9621,42.8282,42.9621,87600.0
2007-06-26 10:15:00,60.98,61.02,60.88,60.9,50800.0,42.955,42.9832,42.8846,42.8987,50800.0
2007-06-26 10:20:00,60.93,61.04,60.91,61.01,43000.0,42.9198,42.9973,42.9057,42.9762,43000.0
2007-06-26 10:25:00,61.01,61.01,60.77,60.81,40200.0,42.9762,42.9762,42.8071,42.8353,40200.0
2007-06-26 10:30:00,60.81,60.85,60.75,60.82,52400.0,42.8353,42.8634,42.793,42.8423,52400.0
2007-06-26 10:35:00,60.81,61.06,60.77,61.03,36200.0,42.8353,43.0114,42.8071,42.9902,36200.0
2007-06-26 10:40:00,61.05,61.07,60.81,60.85,44200.0,43.0043,43.0184,42.8353,42.8634,44200.0
2007-06-26 10:45:00,60.82,60.84,60.73,60.74,59200.0,42.8423,42.8564,42.7789,42.786,59200.0
2007-06-26 10:50:00,60.74,60.83,60.68,60.7,55400.0,42.786,42.8494,42.7437,42.7578,55400.0
2007-06-26 10:55:00,60.69,60.73,60.31,60.35,95000.0,42.7507,42.7789,42.4831,42.5112,95000.0
2007-06-26 11:00:00,60.35,60.41,60.18,60.32,136800.0,42.5112,42.5535,42.3915,42.4901,136800.0
2007-06-26 11:05:00,60.3,60.35,60.22,60.26,61800.0,42.476,42.5112,42.4197,42.4478,61800.0
2007-06-26 11:10:00,60.26,60.4,60.23,60.39,69000.0,42.4478,42.5465,42.4267,42.5394,69000.0
2007-06-26 11:15:00,60.38,60.5,60.35,60.5,25800.0,42.5324,42.6169,42.5112,42.6169,25800.0
2007-06-26 11:20:00,60.5,60.63,60.49,60.51,34400.0,42.6169,42.7085,42.6099,42.6239,34400.0
2007-06-26 11:25:00,60.51,60.59,60.49,60.5,44600.0,42.6239,42.6803,42.6099,42.6169,44600.0
2007-06-26 11:30:00,60.5,60.69,60.45,60.68,39200.0,42.6169,42.7507,42.5817,42.7437,39200.0
2007-06-26 11:35:00,60.69,60.82,60.67,60.75,47200.0,42.7507,42.8423,42.7367,42.793,47200.0
2007-06-26 11:40:00,60.75,60.87,60.72,60.87,41400.0,42.793,42.8775,42.7719,42.8775,41400.0
2007-06-26 11:45:00,60.87,60.95,60.84,60.93,38600.0,42.8775,42.9339,42.8564,42.9198,38600.0
2007-06-26 11:50:00,60.92,60.93,60.83,60.83,27000.0,42.9128,42.9198,42.8494,42.8494,27000.0
2007-06-26 11:55:00,60.83,60.93,60.82,60.91,34800.0,42.8494,42.9198,42.8423,42.9057,34800.0
2007-06-26 12:00:00,60.9,61.01,60.9,60.95,35800.0,42.8987,42.9762,42.8987,42.9339,35800.0
2007-06-26 12:05:00,60.95,60.99,60.93,60.94,32200.0,42.9339,42.9621,42.9198,42.9268,32200.0
2007-06-26 12:10:00,60.93,60.93,60.82,60.84,24400.0,42.9198,42.9198,42.8423,42.8564,24400.0
2007-06-26 12:15:00,60.84,60.96,60.84,60.96,39400.0,42.8564,42.9409,42.8564,42.9409,39400.0
2007-06-26 12:20:00,60.95,61.07,60.95,61.07,29600.0,42.9339,43.0184,42.9339,43.0184,29600.0
2007-06-26 12:25:00,61.06,61.14,61.06,61.14,15800.0,43.0114,43.0677,43.0114,43.0677,15800.0
2007-06-26 12:30:00,61.13,61.16,61.06,61.06,21600.0,43.0607,43.0818,43.0114,43.0114,21600.0
2007-06-26 12:35:00,61.07,61.07,60.9,60.9,30200.0,43.0184,43.0184,42.8987,42.8987,30200.0
2007-06-26 12:40:00,60.9,60.98,60.9,60.95,18600.0,42.8987,42.955,42.8987,42.9339,18600.0
2007-06-26 12:45:00,60.97,61.02,60.95,61.02,14800.0,42.948,42.9832,42.9339,42.9832,14800.0
2007-06-26 12:50:00,61.03,61.04,60.99,60.99,16800.0,42.9902,42.9973,42.9621,42.9621,16800.0
2007-06-26 12:55:00,60.99,60.99,60.83,60.88,24000.0,42.9621,42.9621,42.8494,42.8846,24000.0
2007-06-26 13:00:00,60.88,60.98,60.87,60.91,26000.0,42.8846,42.955,42.8775,42.9057,26000.0
2007-06-26 13:05:00,60.97,61.01,60.94,61.01,23000.0,42.948,42.9762,42.9268,42.9762,23000.0
2007-06-26 13:10:00,61.0,61.18,60.93,61.15,41400.0,42.9691,43.0959,42.9198,43.0748,41400.0
2007-06-26 13:15:00,61.13,61.14,61.09,61.1,19800.0,43.0607,43.0677,43.0325,43.0395,19800.0
2007-06-26 13:20:00,61.09,61.09,60.88,60.93,35200.0,43.0325,43.0325,42.8846,42.9198,35200.0
2007-06-26 13:25:00,60.93,60.93,60.85,60.88,42200.0,42.9198,42.9198,42.8634,42.8846,42200.0
2007-06-26 13:30:00,60.88,60.93,60.79,60.8,41400.0,42.8846,42.9198,42.8212,42.8282,41400.0
2007-06-26 13:35:00,60.8,60.85,60.8,60.81,20600.0,42.8282,42.8634,42.8282,42.8353,20600.0
2007-06-26 13:40:00,60.79,60.85,60.67,60.79,50200.0,42.8212,42.8634,42.7367,42.8212,50200.0
2007-06-26 13:45:00,60.81,60.82,60.63,60.7,63400.0,42.8353,42.8423,42.7085,42.7578,63400.0
2007-06-26 13:50:00,60.7,60.71,60.63,60.66,22200.0,42.7578,42.7648,42.7085,42.7296,22200.0
2007-06-26 13:55:00,60.65,60.65,60.52,60.58,83400.0,42.7226,42.7226,42.631,42.6733,83400.0
2007-06-26 14:00:00,60.58,60.7,60.58,60.61,39000.0,42.6733,42.7578,42.6733,42.6944,39000.0
2007-06-26 14:05:00,60.6,60.73,60.58,60.63,27000.0,42.6873,42.7789,42.6733,42.7085,27000.0
2007-06-26 14:10:00,60.65,60.67,60.56,60.6,45600.0,42.7226,42.7367,42.6592,42.6873,45600.0
2007-06-26 14:15:00,60.6,60.61,60.52,60.56,39000.0,42.6873,42.6944,42.631,42.6592,39000.0
2007-06-26 14:20:00,60.56,60.56,60.35,60.42,73600.0,42.6592,42.6592,42.5112,42.5605,73600.0
2007-06-26 14:25:00,60.38,60.44,60.33,60.35,67000.0,42.5324,42.5746,42.4972,42.5112,67000.0
2007-06-26 14:30:00,60.35,60.39,60.29,60.37,80800.0,42.5112,42.5394,42.469,42.5253,80800.0
2007-06-26 14:35:00,60.36,60.36,60.19,60.19,61600.0,42.5183,42.5183,42.3985,42.3985,61600.0
2007-06-26 14:40:00,60.19,60.3,60.1,60.26,71400.0,42.3985,42.476,42.3351,42.4478,71400.0
2007-06-26 14:45:00,60.26,60.27,60.21,60.27,55800.0,42.4478,42.4549,42.4126,42.4549,55800.0
2007-06-26 14:50:00,60.28,60.3,60.24,60.25,64000.0,42.4619,42.476,42.4338,42.4408,64000.0
2007-06-26 14:55:00,60.24,60.29,60.13,60.13,86000.0,42.4338,42.469,42.3563,42.3563,86000.0
2007-06-26 15:00:00,60.13,60.22,60.1,60.16,94000.0,42.3563,42.4197,42.3351,42.3774,94000.0
2007-06-26 15:05:00,60.14,60.22,60.13,60.16,35400.0,42.3633,42.4197,42.3563,42.3774,35400.0
2007-06-26 15:10:00,60.18,60.32,60.15,60.3,69600.0,42.3915,42.4901,42.3704,42.476,69600.0
2007-06-26 15:15:00,60.29,60.42,60.29,60.42,65800.0,42.469,42.5605,42.469,42.5605,65800.0
2007-06-26 15:20:00,60.42,60.49,60.35,60.37,95000.0,42.5605,42.6099,42.5112,42.5253,95000.0
2007-06-26 15:25:00,60.37,60.42,60.3,60.37,50000.0,42.5253,42.5605,42.476,42.5253,50000.0
2007-06-26 15:30:00,60.35,60.47,60.34,60.44,29200.0,42.5112,42.5958,42.5042,42.5746,29200.0
2007-06-26 15:35:00,60.44,60.49,60.41,60.44,51000.0,42.5746,42.6099,42.5535,42.5746,51000.0
2007-06-26 15:40:00,60.45,60.45,60.37,60.37,77600.0,42.5817,42.5817,42.5253,42.5253,77600.0
2007-06-26 15:45:00,60.39,60.43,60.36,60.42,51600.0,42.5394,42.5676,42.5183,42.5605,51600.0
2007-06-26 15:50:00,60.42,60.44,60.38,60.41,91600.0,42.5605,42.5746,42.5324,42.5535,91600.0
2007-06-26 15:55:00,60.41,60.42,60.29,60.29,136600.0,42.5535,42.5605,42.469,42.469,136600.0
2007-06-27 09:30:00,59.78,59.85,59.29,59.35,115200.0,42.2621,42.3116,41.9157,41.9581,115200.0
2007-06-27 09:35:00,59.36,59.52,59.31,59.4,163200.0,41.9652,42.0783,41.9299,41.9935,163200.0
2007-06-27 09:40:00,59.4,59.43,59.38,59.38,95000.0,41.9935,42.0147,41.9793,41.9793,95000.0
2007-06-27 09:45:00,59.38,59.4,59.29,59.39,92600.0,41.9793,41.9935,41.9157,41.9864,92600.0
2007-06-27 09:50:00,59.38,59.6,59.35,59.47,89600.0,41.9793,42.1349,41.9581,42.043,89600.0
2007-06-27 09:55:00,59.51,59.62,59.44,59.45,58000.0,42.0713,42.149,42.0218,42.0288,58000.0
2007-06-27 10:00:00,59.44,59.52,59.4,59.5,71000.0,42.0218,42.0783,41.9935,42.0642,71000.0
2007-06-27 10:05:00,59.52,59.63,59.46,59.62,59800.0,42.0783,42.1561,42.0359,42.149,59800.0
2007-06-27 10:10:00,59.57,59.64,59.46,59.49,58600.0,42.1137,42.1632,42.0359,42.0571,58600.0
2007-06-27 10:15:00,59.52,59.64,59.49,59.55,41200.0,42.0783,42.1632,42.0571,42.0995,41200.0
2007-06-27 10:20:00,59.54,59.6,59.49,59.49,45600.0,42.0925,42.1349,42.0571,42.0571,45600.0
2007-06-27 10:25:00,59.49,59.57,59.41,59.55,55200.0,42.0571,42.1137,42.0006,42.0995,55200.0
2007-06-27 10:30:00,59.54,59.7,59.48,59.7,59200.0,42.0925,42.2056,42.05,42.2056,59200.0
2007-06-27 10:35:00,59.68,59.7,59.6,59.6,51000.0,42.1914,42.2056,42.1349,42.1349,51000.0
2007-06-27 10:40:00,59.62,59.65,59.58,59.62,43400.0,42.149,42.1702,42.1207,42.149,43400.0
2007-06-27 10:45:00,59.6,59.61,59.49,59.51,41000.0,42.1349,42.1419,42.0571,42.0713,41000.0
2007-06-27 10:50:00,59.5,59.56,59.48,59.48,41800.0,42.0642,42.1066,42.05,42.05,41800.0
2007-06-27 10:55:00,59.48,59.61,59.48,59.59,33400.0,42.05,42.1419,42.05,42.1278,33400.0
2007-06-27 11:00:00,59.57,59.62,59.46,59.6,58000.0,42.1137,42.149,42.0359,42.1349,58000.0
2007-06-27 11:05:00,59.57,59.72,59.57,59.68,38000.0,42.1137,42.2197,42.1137,42.1914,38000.0
2007-06-27 11:10:00,59.7,59.88,59.68,59.82,48000.0,42.2056,42.3328,42.1914,42.2904,48000.0
2007-06-27 11:15:00,59.83,59.99,59.81,59.92,52600.0,42.2975,42.4106,42.2833,42.3611,52600.0
2007-06-27 11:20:00,59.91,59.93,59.8,59.8,35800.0,42.354,42.3682,42.2763,42.2763,35800.0
2007-06-27 11:25:00,59.81,59.82,59.77,59.77,48400.0,42.2833,42.2904,42.2551,42.2551,48400.0
2007-06-27 11:30:00,59.74,59.74,59.49,59.5,79600.0,42.2339,42.2339,42.0571,42.0642,79600.0
2007-06-27 11:35:00,59.49,59.58,59.49,59.58,61400.0,42.0571,42.1207,42.0571,42.1207,61400.0
2007-06-27 11:40:00,59.58,59.59,59.49,59.49,62800.0,42.1207,42.1278,42.0571,42.0571,62800.0
2007-06-27 11:45:00,59.47,59.56,59.47,59.55,43000.0,42.043,42.1066,42.043,42.0995,43000.0
2007-06-27 11:50:00,59.53,59.63,59.53,59.6,44800.0,42.0854,42.1561,42.0854,42.1349,44800.0
2007-06-27 11:55:00,59.6,59.63,59.46,59.46,43800.0,42.1349,42.1561,42.0359,42.0359,43800.0
2007-06-27 12:00:00,59.48,59.58,59.48,59.58,49000.0,42.05,42.1207,42.05,42.1207,49000.0
2007-06-27 12:05:00,59.58,59.66,59.52,59.66,35400.0,42.1207,42.1773,42.0783,42.1773,35400.0
2007-06-27 12:10:00,59.66,59.67,59.59,59.67,18400.0,42.1773,42.1844,42.1278,42.1844,18400.0
2007-06-27 12:15:00,59.66,59.67,59.57,59.58,27800.0,42.1773,42.1844,42.1137,42.1207,27800.0
2007-06-27 12:20:00,59.58,59.72,59.58,59.72,31000.0,42.1207,42.2197,42.1207,42.2197,31000.0
2007-06-27 12:25:00,59.72,59.77,59.63,59.77,31600.0,42.2197,42.2551,42.1561,42.2551,31600.0
2007-06-27 12:30:00,59.76,59.79,59.7,59.79,20200.0,42.248,42.2692,42.2056,42.2692,20200.0
2007-06-27 12:35:00,59.77,59.92,59.77,59.89,34800.0,42.2551,42.3611,42.2551,42.3399,34800.0
2007-06-27 12:40:00,59.89,59.96,59.89,59.95,26400.0,42.3399,42.3894,42.3399,42.3823,26400.0
2007-06-27 12:45:00,59.96,59.96,59.82,59.82,29600.0,42.3894,42.3894,42.2904,42.2904,29600.0
2007-06-27 12:50:00,59.79,59.92,59.76,59.92,31200.0,42.2692,42.3611,42.248,42.3611,31200.0
2007-06-27 12:55:00,59.92,59.99,59.92,59.96,18400.0,42.3611,42.4106,42.3611,42.3894,18400.0
2007-06-27 13:00:00,59.96,60.0,59.94,59.99,29800.0,42.3894,42.4177,42.3752,42.4106,29800.0
2007-06-27 13:05:00,60.0,60.0,59.87,59.88,37800.0,42.4177,42.4177,42.3258,42.3328,37800.0
2007-06-27 13:10:00,59.88,59.92,59.81,59.81,27200.0,42.3328,42.3611,42.2833,42.2833,27200.0
2007-06-27 13:15:00,59.79,59.86,59.75,59.85,29400.0,42.2692,42.3187,42.2409,42.3116,29400.0
2007-06-27 13:20:00,59.85,59.98,59.85,59.96,20400.0,42.3116,42.4035,42.3116,42.3894,20400.0
2007-06-27 13:25:00,59.94,60.0,59.94,59.94,18400.0,42.3752,42.4177,42.3752,42.3752,18400.0
2007-06-27 13:30:00,59.94,59.96,59.84,59.84,25000.0,42.3752,42.3894,42.3046,42.3046,25000.0
2007-06-27 13:35:00,59.82,59.88,59.77,59.87,52400.0,42.2904,42.3328,42.2551,42.3258,52400.0
2007-06-27 13:40:00,59.88,60.01,59.88,59.99,22200.0,42.3328,42.4247,42.3328,42.4106,22200.0
2007-06-27 13:45:00,60.01,60.11,59.99,60.04,56800.0,42.4247,42.4954,42.4106,42.4459,56800.0
2007-06-27 13:50:00,60.04,60.21,60.02,60.12,64200.0,42.4459,42.5661,42.4318,42.5025,64200.0
2007-06-27 13:55:00,60.13,60.24,60.06,60.08,44800.0,42.5096,42.5873,42.4601,42.4742,44800.0
2007-06-27 14:00:00,60.09,60.21,60.08,60.15,41800.0,42.4813,42.5661,42.4742,42.5237,41800.0
2007-06-27 14:05:00,60.15,60.17,60.11,60.17,37600.0,42.5237,42.5378,42.4954,42.5378,37600.0
2007-06-27 14:10:00,60.17,60.35,60.17,60.31,59800.0,42.5378,42.6651,42.5378,42.6368,59800.0
2007-06-27 14:15:00,60.29,60.34,60.23,60.23,35400.0,42.6227,42.658,42.5803,42.5803,35400.0
2007-06-27 14:20:00,60.23,60.33,60.21,60.32,30000.0,42.5803,42.651,42.5661,42.6439,30000.0
2007-06-27 14:25:00,60.29,60.45,60.29,60.39,38000.0,42.6227,42.7358,42.6227,42.6934,38000.0
2007-06-27 14:30:00,60.4,60.41,60.35,60.38,35600.0,42.7004,42.7075,42.6651,42.6863,35600.0
2007-06-27 14:35:00,60.4,60.56,60.4,60.54,26400.0,42.7004,42.8136,42.7004,42.7994,26400.0
2007-06-27 14:40:00,60.52,60.54,60.46,60.47,38600.0,42.7853,42.7994,42.7429,42.7499,38600.0
2007-06-27 14:45:00,60.47,60.54,60.39,60.41,52800.0,42.7499,42.7994,42.6934,42.7075,52800.0
2007-06-27 14:50:00,60.41,60.49,60.41,60.44,18600.0,42.7075,42.7641,42.7075,42.7287,18600.0
2007-06-27 14:55:00,60.43,60.44,60.3,60.37,47600.0,42.7217,42.7287,42.6298,42.6792,47600.0
2007-06-27 15:00:00,60.37,60.44,60.32,60.44,47000.0,42.6792,42.7287,42.6439,42.7287,47000.0
2007-06-27 15:05:00,60.44,60.5,60.42,60.43,27000.0,42.7287,42.7711,42.7146,42.7217,27000.0
2007-06-27 15:10:00,60.43,60.47,60.4,60.4,29000.0,42.7217,42.7499,42.7004,42.7004,29000.0
2007-06-27 15:15:00,60.4,60.48,60.39,60.45,30400.0,42.7004,42.757,42.6934,42.7358,30400.0
2007-06-27 15:20:00,60.47,60.55,60.44,60.51,94600.0,42.7499,42.8065,42.7287,42.7782,94600.0
2007-06-27 15:25:00,60.49,60.65,60.49,60.6,65000.0,42.7641,42.8772,42.7641,42.8418,65000.0
2007-06-27 15:30:00,60.63,60.7,60.63,60.7,53400.0,42.8631,42.9125,42.8631,42.9125,53400.0
2007-06-27 15:35:00,60.69,60.74,60.65,60.74,50000.0,42.9055,42.9408,42.8772,42.9408,50000.0
2007-06-27 15:40:00,60.74,60.83,60.71,60.82,54400.0,42.9408,43.0044,42.9196,42.9974,54400.0
2007-06-27 15:45:00,60.83,60.86,60.8,60.81,88400.0,43.0044,43.0257,42.9832,42.9903,88400.0
2007-06-27 15:50:00,60.82,60.88,60.78,60.88,72600.0,42.9974,43.0398,42.9691,43.0398,72600.0
2007-06-27 15:55:00,60.87,60.92,60.85,60.9,90000.0,43.0327,43.0681,43.0186,43.0539,90000.0
2007-06-28 09:30:00,60.63,60.63,59.89,60.16,163800.0,42.8631,42.8631,42.3399,42.5308,163800.0
2007-06-28 09:35:00,60.16,60.3,60.13,60.19,54400.0,42.5308,42.6298,42.5096,42.552,54400.0
2007-06-28 09:40:00,60.19,60.28,60.15,60.19,39800.0,42.552,42.6156,42.5237,42.552,39800.0
2007-06-28 09:45:00,60.21,60.3,60.08,60.18,51800.0,42.5661,42.6298,42.4742,42.5449,51800.0
2007-06-28 09:50:00,60.14,60.4,60.14,60.31,36200.0,42.5166,42.7004,42.5166,42.6368,36200.0
2007-06-28 09:55:00,60.33,60.41,60.25,60.41,55000.0,42.651,42.7075,42.5944,42.7075,55000.0
2007-06-28 10:00:00,60.44,60.57,60.34,60.52,97200.0,42.7287,42.8206,42.658,42.7853,97200.0
2007-06-28 10:05:00,60.52,60.56,60.27,60.3,140200.0,42.7853,42.8136,42.6085,42.6298,140200.0
2007-06-28 10:10:00,60.3,60.35,60.26,60.32,40800.0,42.6298,42.6651,42.6015,42.6439,40800.0
2007-06-28 10:15:00,60.32,60.37,60.28,60.35,43200.0,42.6439,42.6792,42.6156,42.6651,43200.0
2007-06-28 10:20:00,60.34,60.38,60.25,60.26,52800.0,42.658,42.6863,42.5944,42.6015,52800.0
2007-06-28 10:25:00,60.26,60.34,60.25,60.34,44200.0,42.6015,42.658,42.5944,42.658,44200.0
2007-06-28 10:30:00,60.3,60.38,60.29,60.33,47000.0,42.6298,42.6863,42.6227,42.651,47000.0
2007-06-28 10:35:00,60.34,60.35,60.16,60.2,51800.0,42.658,42.6651,42.5308,42.5591,51800.0
2007-06-28 10:40:00,60.18,60.27,60.15,60.22,48000.0,42.5449,42.6085,42.5237,42.5732,48000.0
2007-06-28 10:45:00,60.22,60.27,60.14,60.19,57800.0,42.5732,42.6085,42.5166,42.552,57800.0
2007-06-28 10:50:00,60.17,60.19,60.12,60.12,34000.0,42.5378,42.552,42.5025,42.5025,34000.0
2007-06-28 10:55:00,60.13,60.19,60.06,60.09,40000.0,42.5096,42.552,42.4601,42.4813,40000.0
2007-06-28 11:00:00,60.09,60.16,60.09,60.1,27400.0,42.4813,42.5308,42.4813,42.4884,27400.0
2007-06-28 11:05:00,60.13,60.13,60.05,60.08,31000.0,42.5096,42.5096,42.453,42.4742,31000.0
2007-06-28 11:10:00,60.08,60.16,60.07,60.15,25200.0,42.4742,42.5308,42.4672,42.5237,25200.0
2007-06-28 11:15:00,60.15,60.16,60.04,60.06,51800.0,42.5237,42.5308,42.4459,42.4601,51800.0
2007-06-28 11:20:00,60.07,60.09,60.04,60.05,20600.0,42.4672,42.4813,42.4459,42.453,20600.0
2007-06-28 11:25:00,60.05,60.09,59.99,60.02,49200.0,42.453,42.4813,42.4106,42.4318,49200.0
2007-06-28 11:30:00,60.02,60.13,60.02,60.08,39400.0,42.4318,42.5096,42.4318,42.4742,39400.0
2007-06-28 11:35:00,60.08,60.12,60.07,60.1,27200.0,42.4742,42.5025,42.4672,42.4884,27200.0
2007-06-28 11:40:00,60.12,60.19,60.1,60.19,16000.0,42.5025,42.552,42.4884,42.552,16000.0
2007-06-28 11:45:00,60.2,60.2,60.04,60.04,43200.0,42.5591,42.5591,42.4459,42.4459,43200.0
2007-06-28 11:50:00,60.05,60.05,60.0,60.05,43800.0,42.453,42.453,42.4177,42.453,43800.0
2007-06-28 11:55:00,60.09,60.14,60.02,60.04,58000.0,42.4813,42.5166,42.4318,42.4459,58000.0
2007-06-28 12:00:00,60.05,60.07,60.01,60.03,62200.0,42.453,42.4672,42.4247,42.4389,62200.0
2007-06-28 12:05:00,60.04,60.12,60.04,60.08,50600.0,42.4459,42.5025,42.4459,42.4742,50600.0
2007-06-28 12:10:00,60.09,60.1,60.04,60.06,48400.0,42.4813,42.4884,42.4459,42.4601,48400.0
2007-06-28 12:15:00,60.07,60.09,60.0,60.02,43800.0,42.4672,42.4813,42.4177,42.4318,43800.0
2007-06-28 12:20:00,60.01,60.09,60.0,60.0,36400.0,42.4247,42.4813,42.4177,42.4177,36400.0
2007-06-28 12:25:00,60.02,60.04,60.0,60.02,30000.0,42.4318,42.4459,42.4177,42.4318,30000.0
2007-06-28 12:30:00,60.02,60.03,60.0,60.01,32800.0,42.4318,42.4389,42.4177,42.4247,32800.0
2007-06-28 12:35:00,60.01,60.08,60.0,60.0,78200.0,42.4247,42.4742,42.4177,42.4177,78200.0
2007-06-28 12:40:00,60.01,60.04,60.0,60.04,10600.0,42.4247,42.4459,42.4177,42.4459,10600.0
2007-06-28 12:45:00,60.04,60.05,59.99,60.02,27400.0,42.4459,42.453,42.4106,42.4318,27400.0
2007-06-28 12:50:00,60.02,60.07,60.01,60.05,27200.0,42.4318,42.4672,42.4247,42.453,27200.0
2007-06-28 12:55:00,60.04,60.06,60.04,60.06,15800.0,42.4459,42.4601,42.4459,42.4601,15800.0
2007-06-28 13:00:00,60.05,60.12,60.05,60.12,32800.0,42.453,42.5025,42.453,42.5025,32800.0
2007-06-28 13:05:00,60.12,60.13,60.04,60.05,18600.0,42.5025,42.5096,42.4459,42.453,18600.0
2007-06-28 13:10:00,60.07,60.09,60.04,60.05,13200.0,42.4672,42.4813,42.4459,42.453,13200.0
2007-06-28 13:15:00,60.06,60.14,60.06,60.1,19400.0,42.4601,42.5166,42.4601,42.4884,19400.0
2007-06-28 13:20:00,60.11,60.12,60.06,60.11,16800.0,42.4954,42.5025,42.4601,42.4954,16800.0
2007-06-28 13:25:00,60.11,60.23,60.11,60.22,18800.0,42.4954,42.5803,42.4954,42.5732,18800.0
2007-06-28 13:30:00,60.22,60.25,60.17,60.23,39200.0,42.5732,42.5944,42.5378,42.5803,39200.0
2007-06-28 13:35:00,60.22,60.26,60.2,60.2,31000.0,42.5732,42.6015,42.5591,42.5591,31000.0
2007-06-28 13:40:00,60.2,60.2,60.13,60.13,18800.0,42.5591,42.5591,42.5096,42.5096,18800.0
2007-06-28 13:45:00,60.13,60.2,60.12,60.17,20000.0,42.5096,42.5591,42.5025,42.5378,20000.0
2007-06-28 13:50:00,60.16,60.24,60.15,60.2,51400.0,42.5308,42.5873,42.5237,42.5591,51400.0
2007-06-28 13:55:00,60.18,60.19,60.1,60.16,44800.0,42.5449,42.552,42.4884,42.5308,44800.0
2007-06-28 14:00:00,60.13,60.2,60.1,60.15,30200.0,42.5096,42.5591,42.4884,42.5237,30200.0
2007-06-28 14:05:00,60.15,60.24,60.15,60.22,26200.0,42.5237,42.5873,42.5237,42.5732,26200.0
2007-06-28 14:10:00,60.22,60.23,60.0,60.0,39000.0,42.5732,42.5803,42.4177,42.4177,39000.0
2007-06-28 14:15:00,60.03,60.29,59.9,60.28,87400.0,42.4389,42.6227,42.347,42.6156,87400.0
2007-06-28 14:20:00,60.28,60.44,60.19,60.26,103200.0,42.6156,42.7287,42.552,42.6015,103200.0
2007-06-28 14:25:00,60.24,60.27,59.98,60.09,133200.0,42.5873,42.6085,42.4035,42.4813,133200.0
2007-06-28 14:30:00,60.07,60.08,59.76,59.76,125200.0,42.4672,42.4742,42.248,42.248,125200.0
2007-06-28 14:35:00,59.76,59.9,59.76,59.77,59600.0,42.248,42.347,42.248,42.2551,59600.0
2007-06-28 14:40:00,59.79,60.02,59.79,59.98,80600.0,42.2692,42.4318,42.2692,42.4035,80600.0
2007-06-28 14:45:00,60.01,60.17,59.92,59.96,74200.0,42.4247,42.5378,42.3611,42.3894,74200.0
2007-06-28 14:50:00,59.99,60.02,59.88,59.92,43000.0,42.4106,42.4318,42.3328,42.3611,43000.0
2007-06-28 14:55:00,59.9,60.01,59.9,59.95,37200.0,42.347,42.4247,42.347,42.3823,37200.0
2007-06-28 15:00:00,59.94,59.97,59.82,59.88,54400.0,42.3752,42.3965,42.2904,42.3328,54400.0
2007-06-28 15:05:00,59.88,59.93,59.79,59.92,84000.0,42.3328,42.3682,42.2692,42.3611,84000.0
2007-06-28 15:10:00,59.93,59.93,59.83,59.84,45600.0,42.3682,42.3682,42.2975,42.3046,45600.0
2007-06-28 15:15:00,59.85,60.05,59.85,59.94,48000.0,42.3116,42.453,42.3116,42.3752,48000.0
2007-06-28 15:20:00,59.93,60.06,59.88,60.03,52200.0,42.3682,42.4601,42.3328,42.4389,52200.0
2007-06-28 15:25:00,60.02,60.05,59.93,59.95,51400.0,42.4318,42.453,42.3682,42.3823,51400.0
2007-06-28 15:30:00,59.97,60.07,59.95,59.98,75200.0,42.3965,42.4672,42.3823,42.4035,75200.0
2007-06-28 15:35:00,59.98,60.02,59.93,59.96,35400.0,42.4035,42.4318,42.3682,42.3894,35400.0
2007-06-28 15:40:00,59.97,59.97,59.79,59.86,73800.0,42.3965,42.3965,42.2692,42.3187,73800.0
2007-06-28 15:45:00,59.86,59.88,59.76,59.81,117600.0,42.3187,42.3328,42.248,42.2833,117600.0
2007-06-28 15:50:00,59.83,59.87,59.8,59.82,78800.0,42.2975,42.3258,42.2763,42.2904,78800.0
2007-06-28 15:55:00,59.81,59.86,59.69,59.7,122000.0,42.2833,42.3187,42.1985,42.2056,122000.0
2007-06-29 09:30:00,60.0,60.32,59.97,60.27,118400.0,42.4177,42.6439,42.3965,42.6085,118400.0
2007-06-29 09:35:00,60.27,60.38,60.06,60.25,84400.0,42.6085,42.6863,42.4601,42.5944,84400.0
2007-06-29 09:40:00,60.23,60.48,60.17,60.38,62800.0,42.5803,42.757,42.5378,42.6863,62800.0
2007-06-29 09:45:00,60.45,60.49,60.38,60.42,46400.0,42.7358,42.7641,42.6863,42.7146,46400.0
2007-06-29 09:50:00,60.4,60.58,60.38,60.58,38600.0,42.7004,42.8277,42.6863,42.8277,38600.0
2007-06-29 09:55:00,60.58,60.61,60.32,60.32,56400.0,42.8277,42.8489,42.6439,42.6439,56400.0
2007-06-29 10:00:00,60.31,60.72,60.31,60.71,111600.0,42.6368,42.9267,42.6368,42.9196,111600.0
2007-06-29 10:05:00,60.71,60.71,60.64,60.7,44600.0,42.9196,42.9196,42.8701,42.9125,44600.0
2007-06-29 10:10:00,60.68,60.71,60.63,60.7,45800.0,42.8984,42.9196,42.8631,42.9125,45800.0
2007-06-29 10:15:00,60.71,60.71,60.56,60.58,51400.0,42.9196,42.9196,42.8136,42.8277,51400.0
2007-06-29 10:20:00,60.58,60.62,60.47,60.51,32400.0,42.8277,42.856,42.7499,42.7782,32400.0
2007-06-29 10:25:00,60.5,60.59,60.48,60.55,35000.0,42.7711,42.8348,42.757,42.8065,35000.0
2007-06-29 10:30:00,60.55,60.67,60.51,60.63,53800.0,42.8065,42.8913,42.7782,42.8631,53800.0
2007-06-29 10:35:00,60.63,60.7,60.6,60.7,26200.0,42.8631,42.9125,42.8418,42.9125,26200.0
2007-06-29 10:40:00,60.7,60.8,60.67,60.68,63200.0,42.9125,42.9832,42.8913,42.8984,63200.0
2007-06-29 10:45:00,60.67,60.71,60.67,60.7,16200.0,42.8913,42.9196,42.8913,42.9125,16200.0
2007-06-29 10:50:00,60.71,60.71,60.64,60.67,29800.0,42.9196,42.9196,42.8701,42.8913,29800.0
2007-06-29 10:55:00,60.65,60.7,60.61,60.66,44800.0,42.8772,42.9125,42.8489,42.8843,44800.0
2007-06-29 11:00:00,60.63,60.66,60.54,60.55,73200.0,42.8631,42.8843,42.7994,42.8065,73200.0
2007-06-29 11:05:00,60.55,60.59,60.46,60.59,105000.0,42.8065,42.8348,42.7429,42.8348,105000.0
2007-06-29 11:10:00,60.58,60.58,60.52,60.55,22800.0,42.8277,42.8277,42.7853,42.8065,22800.0
2007-06-29 11:15:00,60.55,60.58,60.52,60.55,22400.0,42.8065,42.8277,42.7853,42.8065,22400.0
2007-06-29 11:20:00,60.55,60.63,60.54,60.58,17400.0,42.8065,42.8631,42.7994,42.8277,17400.0
2007-06-29 11:25:00,60.58,60.6,60.56,60.6,12600.0,42.8277,42.8418,42.8136,42.8418,12600.0
2007-06-29 11:30:00,60.59,60.62,60.54,60.6,20800.0,42.8348,42.856,42.7994,42.8418,20800.0
2007-06-29 11:35:00,60.62,60.62,60.59,60.62,14600.0,42.856,42.856,42.8348,42.856,14600.0
2007-06-29 11:40:00,60.63,60.71,60.61,60.62,26200.0,42.8631,42.9196,42.8489,42.856,26200.0
2007-06-29 11:45:00,60.63,60.63,60.55,60.59,21800.0,42.8631,42.8631,42.8065,42.8348,21800.0
2007-06-29 11:50:00,60.59,60.6,60.52,60.6,22600.0,42.8348,42.8418,42.7853,42.8418,22600.0
2007-06-29 11:55:00,60.6,60.62,60.56,60.58,21000.0,42.8418,42.856,42.8136,42.8277,21000.0
2007-06-29 12:00:00,60.59,60.6,60.52,60.52,26000.0,42.8348,42.8418,42.7853,42.7853,26000.0
2007-06-29 12:05:00,60.52,60.59,60.51,60.51,23200.0,42.7853,42.8348,42.7782,42.7782,23200.0
2007-06-29 12:10:00,60.51,60.52,60.43,60.43,39200.0,42.7782,42.7853,42.7217,42.7217,39200.0
2007-06-29 12:15:00,60.45,60.47,60.35,60.35,44800.0,42.7358,42.7499,42.6651,42.6651,44800.0
2007-06-29 12:20:00,60.35,60.38,60.28,60.38,27600.0,42.6651,42.6863,42.6156,42.6863,27600.0
2007-06-29 12:25:00,60.38,60.45,60.37,60.37,15800.0,42.6863,42.7358,42.6792,42.6792,15800.0
2007-06-29 12:30:00,60.37,60.37,60.25,60.25,44000.0,42.6792,42.6792,42.5944,42.5944,44000.0
2007-06-29 12:35:00,60.25,60.25,60.15,60.19,27200.0,42.5944,42.5944,42.5237,42.552,27200.0
2007-06-29 12:40:00,60.18,60.32,60.18,60.31,18200.0,42.5449,42.6439,42.5449,42.6368,18200.0
2007-06-29 12:45:00,60.33,60.33,60.21,60.22,17600.0,42.651,42.651,42.5661,42.5732,17600.0
2007-06-29 12:50:00,60.23,60.29,60.23,60.28,7200.0,42.5803,42.6227,42.5803,42.6156,7200.0
2007-06-29 12:55:00,60.27,60.27,60.19,60.2,14200.0,42.6085,42.6085,42.552,42.5591,14200.0
2007-06-29 13:00:00,60.21,60.3,60.19,60.24,32000.0,42.5661,42.6298,42.552,42.5873,32000.0
2007-06-29 13:05:00,60.26,60.28,60.2,60.2,21200.0,42.6015,42.6156,42.5591,42.5591,21200.0
2007-06-29 13:10:00,60.2,60.29,60.2,60.21,29800.0,42.5591,42.6227,42.5591,42.5661,29800.0
2007-06-29 13:15:00,60.21,60.29,60.19,60.26,38000.0,42.5661,42.6227,42.552,42.6015,38000.0
2007-06-29 13:20:00,60.25,60.3,60.2,60.29,24400.0,42.5944,42.6298,42.5591,42.6227,24400.0
2007-06-29 13:25:00,60.29,60.32,60.24,60.25,20200.0,42.6227,42.6439,42.5873,42.5944,20200.0
2007-06-29 13:30:00,60.24,60.26,60.23,60.24,21800.0,42.5873,42.6015,42.5803,42.5873,21800.0
2007-06-29 13:35:00,60.25,60.29,60.22,60.27,31800.0,42.5944,42.6227,42.5732,42.6085,31800.0
2007-06-29 13:40:00,60.26,60.31,60.22,60.28,25400.0,42.6015,42.6368,42.5732,42.6156,25400.0
2007-06-29 13:45:00,60.28,60.38,60.26,60.38,29600.0,42.6156,42.6863,42.6015,42.6863,29600.0
2007-06-29 13:50:00,60.38,60.38,60.3,60.34,12800.0,42.6863,42.6863,42.6298,42.658,12800.0
2007-06-29 13:55:00,60.34,60.43,60.34,60.35,23200.0,42.658,42.7217,42.658,42.6651,23200.0
2007-06-29 14:00:00,60.35,60.38,60.28,60.33,47200.0,42.6651,42.6863,42.6156,42.651,47200.0
2007-06-29 14:05:00,60.32,60.33,60.22,60.26,52800.0,42.6439,42.651,42.5732,42.6015,52800.0
2007-06-29 14:10:00,60.23,60.24,60.1,60.24,38400.0,42.5803,42.5873,42.4884,42.5873,38400.0
2007-06-29 14:15:00,60.24,60.32,60.22,60.29,32800.0,42.5873,42.6439,42.5732,42.6227,32800.0
2007-06-29 14:20:00,60.31,60.34,60.21,60.29,42400.0,42.6368,42.658,42.5661,42.6227,42400.0
2007-06-29 14:25:00,60.3,60.34,60.17,60.2,31400.0,42.6298,42.658,42.5378,42.5591,31400.0
2007-06-29 14:30:00,60.2,60.27,60.15,60.24,31200.0,42.5591,42.6085,42.5237,42.5873,31200.0
2007-06-29 14:35:00,60.24,60.37,60.21,60.35,24800.0,42.5873,42.6792,42.5661,42.6651,24800.0
2007-06-29 14:40:00,60.35,60.44,60.3,60.4,35800.0,42.6651,42.7287,42.6298,42.7004,35800.0
2007-06-29 14:45:00,60.4,60.4,60.3,60.32,23600.0,42.7004,42.7004,42.6298,42.6439,23600.0
2007-06-29 14:50:00,60.32,60.38,60.3,60.34,23000.0,42.6439,42.6863,42.6298,42.658,23000.0
2007-06-29 14:55:00,60.35,60.4,60.33,60.37,30400.0,42.6651,42.7004,42.651,42.6792,30400.0
2007-06-29 15:00:00,60.39,60.45,60.23,60.23,45000.0,42.6934,42.7358,42.5803,42.5803,45000.0
2007-06-29 15:05:00,60.2,60.24,60.06,60.18,69800.0,42.5591,42.5873,42.4601,42.5449,69800.0
2007-06-29 15:10:00,60.18,60.2,59.83,59.89,100200.0,42.5449,42.5591,42.2975,42.3399,100200.0
2007-06-29 15:15:00,59.87,60.09,59.81,60.05,71200.0,42.3258,42.4813,42.2833,42.453,71200.0
2007-06-29 15:20:00,60.05,60.12,60.02,60.08,51000.0,42.453,42.5025,42.4318,42.4742,51000.0
2007-06-29 15:25:00,60.07,60.07,59.83,59.85,63200.0,42.4672,42.4672,42.2975,42.3116,63200.0
2007-06-29 15:30:00,59.85,59.99,59.85,59.99,55600.0,42.3116,42.4106,42.3116,42.4106,55600.0
2007-06-29 15:35:00,59.99,60.12,59.96,60.1,81400.0,42.4106,42.5025,42.3894,42.4884,81400.0
2007-06-29 15:40:00,60.1,60.27,60.1,60.18,149200.0,42.4884,42.6085,42.4884,42.5449,149200.0
2007-06-29 15:45:00,60.2,60.22,60.12,60.22,56400.0,42.5591,42.5732,42.5025,42.5732,56400.0
2007-06-29 15:50:00,60.21,60.35,60.2,60.35,71800.0,42.5661,42.6651,42.5591,42.6651,71800.0
2007-06-29 15:55:00,60.33,60.34,60.24,60.27,70200.0,42.651,42.658,42.5873,42.6085,70200.0
2007-07-02 09:30:00,60.83,60.98,60.56,60.7,98000.0,43.0044,43.1105,42.8136,42.9125,98000.0
2007-07-02 09:35:00,60.73,60.98,60.7,60.88,36600.0,42.9337,43.1105,42.9125,43.0398,36600.0
2007-07-02 09:40:00,60.88,61.0,60.82,60.92,50000.0,43.0398,43.1246,42.9974,43.0681,50000.0
2007-07-02 09:45:00,60.94,61.07,60.9,61.07,82000.0,43.0822,43.1741,43.0539,43.1741,82000.0
2007-07-02 09:50:00,61.07,61.22,61.05,61.2,85600.0,43.1741,43.2802,43.16,43.266,85600.0
2007-07-02 09:55:00,61.2,61.58,61.2,61.5,161400.0,43.266,43.5347,43.266,43.4781,161400.0
2007-07-02 10:00:00,61.51,61.67,61.48,61.53,133200.0,43.4852,43.5983,43.464,43.4993,133200.0
2007-07-02 10:05:00,61.52,61.53,61.4,61.44,39000.0,43.4922,43.4993,43.4074,43.4357,39000.0
2007-07-02 10:10:00,61.42,61.49,61.4,61.47,51600.0,43.4215,43.471,43.4074,43.4569,51600.0
2007-07-02 10:15:00,61.48,61.58,61.41,61.45,45400.0,43.464,43.5347,43.4145,43.4428,45400.0
2007-07-02 10:20:00,61.43,61.49,61.39,61.48,49000.0,43.4286,43.471,43.4003,43.464,49000.0
2007-07-02 10:25:00,61.47,61.48,61.27,61.45,80000.0,43.4569,43.464,43.3155,43.4428,80000.0
2007-07-02 10:30:00,61.45,61.5,61.41,61.44,85200.0,43.4428,43.4781,43.4145,43.4357,85200.0
2007-07-02 10:35:00,61.44,61.47,61.42,61.44,47000.0,43.4357,43.4569,43.4215,43.4357,47000.0
2007-07-02 10:40:00,61.45,61.45,61.38,61.38,52400.0,43.4428,43.4428,43.3933,43.3933,52400.0
2007-07-02 10:45:00,61.38,61.43,61.38,61.41,50400.0,43.3933,43.4286,43.3933,43.4145,50400.0
2007-07-02 10:50:00,61.4,61.41,61.38,61.38,36200.0,43.4074,43.4145,43.3933,43.3933,36200.0
2007-07-02 10:55:00,61.38,61.48,61.38,61.44,30400.0,43.3933,43.464,43.3933,43.4357,30400.0
2007-07-02 11:00:00,61.45,61.55,61.45,61.51,52400.0,43.4428,43.5135,43.4428,43.4852,52400.0
2007-07-02 11:05:00,61.51,61.54,61.44,61.47,53400.0,43.4852,43.5064,43.4357,43.4569,53400.0
2007-07-02 11:10:00,61.47,61.6,61.47,61.57,52000.0,43.4569,43.5488,43.4569,43.5276,52000.0
2007-07-02 11:15:00,61.56,61.56,61.42,61.43,67600.0,43.5205,43.5205,43.4215,43.4286,67600.0
2007-07-02 11:20:00,61.43,61.52,61.4,61.5,57200.0,43.4286,43.4922,43.4074,43.4781,57200.0
2007-07-02 11:25:00,61.5,61.55,61.49,61.49,27600.0,43.4781,43.5135,43.471,43.471,27600.0
2007-07-02 11:30:00,61.49,61.6,61.48,61.59,38800.0,43.471,43.5488,43.464,43.5417,38800.0
2007-07-02 11:35:00,61.59,61.62,61.55,61.58,27600.0,43.5417,43.5629,43.5135,43.5347,27600.0
2007-07-02 11:40:00,61.58,61.65,61.58,61.64,33400.0,43.5347,43.5842,43.5347,43.5771,33400.0
2007-07-02 11:45:00,61.65,61.65,61.6,61.63,32200.0,43.5842,43.5842,43.5488,43.57,32200.0
2007-07-02 11:50:00,61.64,61.65,61.62,61.63,24200.0,43.5771,43.5842,43.5629,43.57,24200.0
2007-07-02 11:55:00,61.63,61.66,61.54,61.56,35000.0,43.57,43.5912,43.5064,43.5205,35000.0
2007-07-02 12:00:00,61.56,61.65,61.56,61.65,26400.0,43.5205,43.5842,43.5205,43.5842,26400.0
2007-07-02 12:05:00,61.64,61.74,61.64,61.73,28200.0,43.5771,43.6478,43.5771,43.6407,28200.0
2007-07-02 12:10:00,61.73,61.75,61.71,61.72,49400.0,43.6407,43.6548,43.6266,43.6336,49400.0
2007-07-02 12:15:00,61.71,61.72,61.66,61.69,27200.0,43.6266,43.6336,43.5912,43.6124,27200.0
2007-07-02 12:20:00,61.67,61.67,61.46,61.57,51800.0,43.5983,43.5983,43.4498,43.5276,51800.0
2007-07-02 12:25:00,61.57,61.57,61.5,61.5,23000.0,43.5276,43.5276,43.4781,43.4781,23000.0
2007-07-02 12:30:00,61.51,61.54,61.5,61.54,31400.0,43.4852,43.5064,43.4781,43.5064,31400.0
2007-07-02 12:35:00,61.54,61.57,61.51,61.54,18600.0,43.5064,43.5276,43.4852,43.5064,18600.0
2007-07-02 12:40:00,61.53,61.57,61.45,61.48,59800.0,43.4993,43.5276,43.4428,43.464,59800.0
2007-07-02 12:45:00,61.48,61.49,61.35,61.49,31600.0,43.464,43.471,43.3721,43.471,31600.0
2007-07-02 12:50:00,61.47,61.51,61.45,61.46,22800.0,43.4569,43.4852,43.4428,43.4498,22800.0
2007-07-02 12:55:00,61.45,61.48,61.38,61.48,16000.0,43.4428,43.464,43.3933,43.464,16000.0
2007-07-02 13:00:00,61.47,61.6,61.45,61.6,33000.0,43.4569,43.5488,43.4428,43.5488,33000.0
2007-07-02 13:05:00,61.58,61.6,61.54,61.54,21800.0,43.5347,43.5488,43.5064,43.5064,21800.0
2007-07-02 13:10:00,61.52,61.6,61.51,61.56,15800.0,43.4922,43.5488,43.4852,43.5205,15800.0
2007-07-02 13:15:00,61.58,61.58,61.51,61.52,19400.0,43.5347,43.5347,43.4852,43.4922,19400.0
2007-07-02 13:20:00,61.51,61.52,61.49,61.52,15600.0,43.4852,43.4922,43.471,43.4922,15600.0
2007-07-02 13:25:00,61.52,61.55,61.51,61.53,16200.0,43.4922,43.5135,43.4852,43.4993,16200.0
2007-07-02 13:30:00,61.52,61.6,61.51,61.59,18800.0,43.4922,43.5488,43.4852,43.5417,18800.0
2007-07-02 13:35:00,61.58,61.66,61.56,61.64,36400.0,43.5347,43.5912,43.5205,43.5771,36400.0
2007-07-02 13:40:00,61.64,61.68,61.58,61.68,22400.0,43.5771,43.6054,43.5347,43.6054,22400.0
2007-07-02 13:45:00,61.68,61.78,61.68,61.76,44000.0,43.6054,43.6761,43.6054,43.6619,44000.0
2007-07-02 13:50:00,61.76,61.83,61.73,61.83,41400.0,43.6619,43.7114,43.6407,43.7114,41400.0
2007-07-02 13:55:00,61.83,61.89,61.81,61.81,28200.0,43.7114,43.7538,43.6973,43.6973,28200.0
2007-07-02 14:00:00,61.82,61.84,61.81,61.81,24000.0,43.7043,43.7185,43.6973,43.6973,24000.0
2007-07-02 14:05:00,61.81,61.82,61.77,61.81,34800.0,43.6973,43.7043,43.669,43.6973,34800.0
2007-07-02 14:10:00,61.81,61.83,61.71,61.72,28400.0,43.6973,43.7114,43.6266,43.6336,28400.0
2007-07-02 14:15:00,61.73,61.77,61.7,61.75,21600.0,43.6407,43.669,43.6195,43.6548,21600.0
2007-07-02 14:20:00,61.75,61.79,61.72,61.79,14200.0,43.6548,43.6831,43.6336,43.6831,14200.0
2007-07-02 14:25:00,61.79,61.84,61.78,61.8,14400.0,43.6831,43.7185,43.6761,43.6902,14400.0
2007-07-02 14:30:00,61.8,61.88,61.78,61.88,23000.0,43.6902,43.7468,43.6761,43.7468,23000.0
2007-07-02 14:35:00,61.88,61.91,61.83,61.85,27600.0,43.7468,43.768,43.7114,43.7255,27600.0
2007-07-02 14:40:00,61.84,61.9,61.83,61.85,22400.0,43.7185,43.7609,43.7114,43.7255,22400.0
2007-07-02 14:45:00,61.87,61.89,61.73,61.76,38200.0,43.7397,43.7538,43.6407,43.6619,38200.0
2007-07-02 14:50:00,61.77,61.85,61.74,61.84,15600.0,43.669,43.7255,43.6478,43.7185,15600.0
2007-07-02 14:55:00,61.84,61.93,61.79,61.88,28000.0,43.7185,43.7821,43.6831,43.7468,28000.0
2007-07-02 15:00:00,61.88,61.88,61.77,61.79,35200.0,43.7468,43.7468,43.669,43.6831,35200.0
2007-07-02 15:05:00,61.79,61.85,61.79,61.82,44600.0,43.6831,43.7255,43.6831,43.7043,44600.0
2007-07-02 15:10:00,61.83,61.85,61.77,61.82,33800.0,43.7114,43.7255,43.669,43.7043,33800.0
2007-07-02 15:15:00,61.81,61.82,61.74,61.76,24600.0,43.6973,43.7043,43.6478,43.6619,24600.0
2007-07-02 15:20:00,61.75,61.81,61.74,61.77,32600.0,43.6548,43.6973,43.6478,43.669,32600.0
2007-07-02 15:25:00,61.77,61.87,61.77,61.87,69400.0,43.669,43.7397,43.669,43.7397,69400.0
2007-07-02 15:30:00,61.87,61.92,61.82,61.82,78600.0,43.7397,43.775,43.7043,43.7043,78600.0
2007-07-02 15:35:00,61.82,61.83,61.8,61.8,48600.0,43.7043,43.7114,43.6902,43.6902,48600.0
2007-07-02 15:40:00,61.81,61.85,61.81,61.83,62400.0,43.6973,43.7255,43.6973,43.7114,62400.0
2007-07-02 15:45:00,61.82,61.84,61.77,61.77,103600.0,43.7043,43.7185,43.669,43.669,103600.0
2007-07-02 15:50:00,61.77,61.8,61.74,61.74,80800.0,43.669,43.6902,43.6478,43.6478,80800.0
2007-07-02 15:55:00,61.74,61.75,61.72,61.75,115400.0,43.6478,43.6548,43.6336,43.6548,115400.0
2007-07-03 09:30:00,61.49,61.49,60.84,61.22,156600.0,43.471,43.471,43.0115,43.2802,156600.0
2007-07-03 09:35:00,61.23,61.42,61.17,61.38,68800.0,43.2872,43.4215,43.2448,43.3933,68800.0
2007-07-03 09:40:00,61.39,61.42,61.23,61.33,101600.0,43.4003,43.4215,43.2872,43.3579,101600.0
2007-07-03 09:45:00,61.33,61.44,61.33,61.38,40200.0,43.3579,43.4357,43.3579,43.3933,40200.0
2007-07-03 09:50:00,61.4,61.4,61.25,61.31,61400.0,43.4074,43.4074,43.3014,43.3438,61400.0
2007-07-03 09:55:00,61.34,61.37,61.2,61.3,69000.0,43.365,43.3862,43.266,43.3367,69000.0
2007-07-03 10:00:00,61.3,61.3,61.17,61.21,107400.0,43.3367,43.3367,43.2448,43.2731,107400.0
2007-07-03 10:05:00,61.23,61.26,61.02,61.03,106400.0,43.2872,43.3084,43.1388,43.1458,106400.0
2007-07-03 10:10:00,61.02,61.07,60.88,60.88,104000.0,43.1388,43.1741,43.0398,43.0398,104000.0
2007-07-03 10:15:00,60.88,60.88,60.73,60.73,191200.0,43.0398,43.0398,42.9337,42.9337,191200.0
2007-07-03 10:20:00,60.74,60.87,60.72,60.87,92800.0,42.9408,43.0327,42.9267,43.0327,92800.0
2007-07-03 10:25:00,60.86,61.06,60.84,61.01,113200.0,43.0257,43.167,43.0115,43.1317,113200.0
2007-07-03 10:30:00,61.02,61.17,60.99,61.17,60600.0,43.1388,43.2448,43.1176,43.2448,60600.0
2007-07-03 10:35:00,61.15,61.18,61.1,61.15,61800.0,43.2307,43.2519,43.1953,43.2307,61800.0
2007-07-03 10:40:00,61.16,61.21,61.08,61.09,70400.0,43.2377,43.2731,43.1812,43.1883,70400.0
2007-07-03 10:45:00,61.1,61.13,61.05,61.07,36400.0,43.1953,43.2165,43.16,43.1741,36400.0
2007-07-03 10:50:00,61.09,61.15,61.07,61.15,43800.0,43.1883,43.2307,43.1741,43.2307,43800.0
2007-07-03 10:55:00,61.14,61.19,61.11,61.18,32000.0,43.2236,43.2589,43.2024,43.2519,32000.0
2007-07-03 11:00:00,61.18,61.18,61.05,61.06,49000.0,43.2519,43.2519,43.16,43.167,49000.0
2007-07-03 11:05:00,61.07,61.13,61.06,61.1,31600.0,43.1741,43.2165,43.167,43.1953,31600.0
2007-07-03 11:10:00,61.13,61.14,61.08,61.11,26800.0,43.2165,43.2236,43.1812,43.2024,26800.0
2007-07-03 11:15:00,61.09,61.12,61.05,61.06,52600.0,43.1883,43.2095,43.16,43.167,52600.0
2007-07-03 11:20:00,61.06,61.15,61.05,61.14,49400.0,43.167,43.2307,43.16,43.2236,49400.0
2007-07-03 11:25:00,61.15,61.19,61.14,61.18,28200.0,43.2307,43.2589,43.2236,43.2519,28200.0
2007-07-03 11:30:00,61.18,61.24,61.18,61.21,39800.0,43.2519,43.2943,43.2519,43.2731,39800.0
2007-07-03 11:35:00,61.22,61.24,61.1,61.13,58600.0,43.2802,43.2943,43.1953,43.2165,58600.0
2007-07-03 11:40:00,61.13,61.23,61.12,61.16,36400.0,43.2165,43.2872,43.2095,43.2377,36400.0
2007-07-03 11:45:00,61.15,61.19,61.15,61.17,17600.0,43.2307,43.2589,43.2307,43.2448,17600.0
2007-07-03 11:50:00,61.17,61.18,61.1,61.12,40600.0,43.2448,43.2519,43.1953,43.2095,40600.0
2007-07-03 11:55:00,61.1,61.16,61.1,61.15,36800.0,43.1953,43.2377,43.1953,43.2307,36800.0
2007-07-03 12:00:00,61.15,61.15,61.1,61.11,38000.0,43.2307,43.2307,43.1953,43.2024,38000.0
2007-07-03 12:05:00,61.12,61.16,61.11,61.14,30800.0,43.2095,43.2377,43.2024,43.2236,30800.0
2007-07-03 12:10:00,61.14,61.17,61.13,61.16,36000.0,43.2236,43.2448,43.2165,43.2377,36000.0
2007-07-03 12:15:00,61.13,61.15,61.12,61.12,30600.0,43.2165,43.2307,43.2095,43.2095,30600.0
2007-07-03 12:20:00,61.12,61.16,61.12,61.13,31800.0,43.2095,43.2377,43.2095,43.2165,31800.0
2007-07-03 12:25:00,61.13,61.13,61.05,61.06,53200.0,43.2165,43.2165,43.16,43.167,53200.0
2007-07-03 12:30:00,61.07,61.14,61.04,61.1,53400.0,43.1741,43.2236,43.1529,43.1953,53400.0
2007-07-03 12:35:00,61.1,61.16,61.1,61.12,42000.0,43.1953,43.2377,43.1953,43.2095,42000.0
2007-07-03 12:40:00,61.12,61.18,61.12,61.18,62600.0,43.2095,43.2519,43.2095,43.2519,62600.0
2007-07-03 12:45:00,61.18,61.23,61.18,61.21,40200.0,43.2519,43.2872,43.2519,43.2731,40200.0
2007-07-03 12:50:00,61.21,61.22,61.12,61.21,53200.0,43.2731,43.2802,43.2095,43.2731,53200.0
2007-07-03 12:55:00,61.21,61.23,61.12,61.12,87000.0,43.2731,43.2872,43.2095,43.2095,87000.0
2007-07-05 09:30:00,61.24,61.38,61.16,61.29,101400.0,43.2943,43.3933,43.2377,43.3296,101400.0
2007-07-05 09:35:00,61.31,61.36,61.29,61.32,32200.0,43.3438,43.3791,43.3296,43.3509,32200.0
2007-07-05 09:40:00,61.33,61.33,60.97,61.17,91600.0,43.3579,43.3579,43.1034,43.2448,91600.0
2007-07-05 09:45:00,61.18,61.49,61.17,61.48,43200.0,43.2519,43.471,43.2448,43.464,43200.0
2007-07-05 09:50:00,61.49,61.81,61.45,61.76,66200.0,43.471,43.6973,43.4428,43.6619,66200.0
2007-07-05 09:55:00,61.76,61.77,61.63,61.68,28000.0,43.6619,43.669,43.57,43.6054,28000.0
2007-07-05 10:00:00,61.7,61.71,61.58,61.62,20600.0,43.6195,43.6266,43.5347,43.5629,20600.0
2007-07-05 10:05:00,61.63,61.63,61.57,61.59,20400.0,43.57,43.57,43.5276,43.5417,20400.0
2007-07-05 10:10:00,61.59,61.6,61.55,61.56,32400.0,43.5417,43.5488,43.5135,43.5205,32400.0
2007-07-05 10:15:00,61.57,61.57,61.48,61.49,49800.0,43.5276,43.5276,43.464,43.471,49800.0
2007-07-05 10:20:00,61.49,61.49,61.35,61.44,38200.0,43.471,43.471,43.3721,43.4357,38200.0
2007-07-05 10:25:00,61.41,61.59,61.41,61.57,27000.0,43.4145,43.5417,43.4145,43.5276,27000.0
2007-07-05 10:30:00,61.57,61.62,61.47,61.6,58600.0,43.5276,43.5629,43.4569,43.5488,58600.0
2007-07-05 10:35:00,61.59,61.6,61.5,61.52,33200.0,43.5417,43.5488,43.4781,43.4922,33200.0
2007-07-05 10:40:00,61.52,61.54,61.45,61.5,20400.0,43.4922,43.5064,43.4428,43.4781,20400.0
2007-07-05 10:45:00,61.49,61.52,61.41,61.42,44000.0,43.471,43.4922,43.4145,43.4215,44000.0
2007-07-05 10:50:00,61.42,61.45,61.32,61.38,115200.0,43.4215,43.4428,43.3509,43.3933,115200.0
2007-07-05 10:55:00,61.38,61.41,61.35,61.37,17200.0,43.3933,43.4145,43.3721,43.3862,17200.0
2007-07-05 11:00:00,61.38,61.38,61.06,61.08,31600.0,43.3933,43.3933,43.167,43.1812,31600.0
2007-07-05 11:05:00,61.08,61.17,61.08,61.12,33000.0,43.1812,43.2448,43.1812,43.2095,33000.0
2007-07-05 11:10:00,61.13,61.2,61.1,61.18,59400.0,43.2165,43.266,43.1953,43.2519,59400.0
2007-07-05 11:15:00,61.17,61.27,61.17,61.27,11600.0,43.2448,43.3155,43.2448,43.3155,11600.0
2007-07-05 11:20:00,61.27,61.38,61.27,61.3,44800.0,43.3155,43.3933,43.3155,43.3367,44800.0
2007-07-05 11:25:00,61.32,61.35,61.27,61.27,31400.0,43.3509,43.3721,43.3155,43.3155,31400.0
2007-07-05 11:30:00,61.26,61.27,61.21,61.25,13800.0,43.3084,43.3155,43.2731,43.3014,13800.0
2007-07-05 11:35:00,61.24,61.35,61.24,61.35,77800.0,43.2943,43.3721,43.2943,43.3721,77800.0
2007-07-05 11:40:00,61.35,61.41,61.31,61.31,36200.0,43.3721,43.4145,43.3438,43.3438,36200.0
2007-07-05 11:45:00,61.31,61.34,61.23,61.34,21600.0,43.3438,43.365,43.2872,43.365,21600.0
2007-07-05 11:50:00,61.34,61.37,61.31,61.35,18000.0,43.365,43.3862,43.3438,43.3721,18000.0
2007-07-05 11:55:00,61.35,61.38,61.33,61.38,18400.0,43.3721,43.3933,43.3579,43.3933,18400.0
2007-07-05 12:00:00,61.38,61.54,61.38,61.5,51400.0,43.3933,43.5064,43.3933,43.4781,51400.0
2007-07-05 12:05:00,61.49,61.51,61.46,61.5,30200.0,43.471,43.4852,43.4498,43.4781,30200.0
2007-07-05 12:10:00,61.5,61.52,61.47,61.5,31800.0,43.4781,43.4922,43.4569,43.4781,31800.0
2007-07-05 12:15:00,61.51,61.65,61.5,61.6,31000.0,43.4852,43.5842,43.4781,43.5488,31000.0
2007-07-05 12:20:00,61.62,61.63,61.6,61.6,17000.0,43.5629,43.57,43.5488,43.5488,17000.0
2007-07-05 12:25:00,61.59,61.6,61.49,61.49,20000.0,43.5417,43.5488,43.471,43.471,20000.0
2007-07-05 12:30:00,61.5,61.51,61.32,61.34,18200.0,43.4781,43.4852,43.3509,43.365,18200.0
2007-07-05 12:35:00,61.34,61.39,61.33,61.36,29600.0,43.365,43.4003,43.3579,43.3791,29600.0
2007-07-05 12:40:00,61.39,61.43,61.37,61.38,21000.0,43.4003,43.4286,43.3862,43.3933,21000.0
2007-07-05 12:45:00,61.38,61.45,61.38,61.42,35600.0,43.3933,43.4428,43.3933,43.4215,35600.0
2007-07-05 12:50:00,61.42,61.47,61.42,61.44,17600.0,43.4215,43.4569,43.4215,43.4357,17600.0
2007-07-05 12:55:00,61.43,61.47,61.41,61.44,28000.0,43.4286,43.4569,43.4145,43.4357,28000.0
2007-07-05 13:00:00,61.46,61.46,61.4,61.41,30200.0,43.4498,43.4498,43.4074,43.4145,30200.0
2007-07-05 13:05:00,61.43,61.44,61.41,61.41,6800.0,43.4286,43.4357,43.4145,43.4145,6800.0
2007-07-05 13:10:00,61.41,61.47,61.38,61.42,25000.0,43.4145,43.4569,43.3933,43.4215,25000.0
2007-07-05 13:15:00,61.43,61.44,61.38,61.38,8800.0,43.4286,43.4357,43.3933,43.3933,8800.0
2007-07-05 13:20:00,61.4,61.4,61.34,61.35,8400.0,43.4074,43.4074,43.365,43.3721,8400.0
2007-07-05 13:25:00,61.35,61.37,61.32,61.35,14600.0,43.3721,43.3862,43.3509,43.3721,14600.0
2007-07-05 13:30:00,61.35,61.45,61.32,61.44,17400.0,43.3721,43.4428,43.3509,43.4357,17400.0
2007-07-05 13:35:00,61.45,61.52,61.45,61.49,28800.0,43.4428,43.4922,43.4428,43.471,28800.0
2007-07-05 13:40:00,61.49,61.49,61.43,61.45,14400.0,43.471,43.471,43.4286,43.4428,14400.0
2007-07-05 13:45:00,61.45,61.51,61.41,61.51,17800.0,43.4428,43.4852,43.4145,43.4852,17800.0
2007-07-05 13:50:00,61.51,61.62,61.51,61.58,45000.0,43.4852,43.5629,43.4852,43.5347,45000.0
2007-07-05 13:55:00,61.58,61.58,61.54,61.55,10600.0,43.5347,43.5347,43.5064,43.5135,10600.0
2007-07-05 14:00:00,61.55,61.59,61.49,61.56,27200.0,43.5135,43.5417,43.471,43.5205,27200.0
2007-07-05 14:05:00,61.57,61.73,61.56,61.72,41000.0,43.5276,43.6407,43.5205,43.6336,41000.0
2007-07-05 14:10:00,61.72,61.74,61.69,61.73,36400.0,43.6336,43.6478,43.6124,43.6407,36400.0
2007-07-05 14:15:00,61.73,61.85,61.73,61.8,38800.0,43.6407,43.7255,43.6407,43.6902,38800.0
2007-07-05 14:20:00,61.8,61.81,61.74,61.79,39800.0,43.6902,43.6973,43.6478,43.6831,39800.0
2007-07-05 14:25:00,61.8,61.81,61.76,61.78,27000.0,43.6902,43.6973,43.6619,43.6761,27000.0
2007-07-05 14:30:00,61.77,61.83,61.77,61.81,33400.0,43.669,43.7114,43.669,43.6973,33400.0
2007-07-05 14:35:00,61.81,61.84,61.75,61.79,28600.0,43.6973,43.7185,43.6548,43.6831,28600.0
2007-07-05 14:40:00,61.8,61.8,61.73,61.77,17200.0,43.6902,43.6902,43.6407,43.669,17200.0
2007-07-05 14:45:00,61.77,61.88,61.76,61.87,29200.0,43.669,43.7468,43.6619,43.7397,29200.0
2007-07-05 14:50:00,61.87,61.87,61.79,61.79,22200.0,43.7397,43.7397,43.6831,43.6831,22200.0
2007-07-05 14:55:00,61.81,61.81,61.68,61.74,21400.0,43.6973,43.6973,43.6054,43.6478,21400.0
2007-07-05 15:00:00,61.74,61.74,61.6,61.65,46000.0,43.6478,43.6478,43.5488,43.5842,46000.0
2007-07-05 15:05:00,61.65,61.65,61.59,61.61,23000.0,43.5842,43.5842,43.5417,43.5559,23000.0
2007-07-05 15:10:00,61.62,61.65,61.6,61.62,39200.0,43.5629,43.5842,43.5488,43.5629,39200.0
2007-07-05 15:15:00,61.61,61.62,61.56,61.56,32600.0,43.5559,43.5629,43.5205,43.5205,32600.0
2007-07-05 15:20:00,61.57,61.6,61.56,61.56,24400.0,43.5276,43.5488,43.5205,43.5205,24400.0
2007-07-05 15:25:00,61.55,61.57,61.53,61.56,36000.0,43.5135,43.5276,43.4993,43.5205,36000.0
2007-07-05 15:30:00,61.55,61.57,61.51,61.52,40800.0,43.5135,43.5276,43.4852,43.4922,40800.0
2007-07-05 15:35:00,61.53,61.65,61.52,61.63,66000.0,43.4993,43.5842,43.4922,43.57,66000.0
2007-07-05 15:40:00,61.63,61.65,61.49,61.52,74600.0,43.57,43.5842,43.471,43.4922,74600.0
2007-07-05 15:45:00,61.52,61.59,61.51,61.58,46600.0,43.4922,43.5417,43.4852,43.5347,46600.0
2007-07-05 15:50:00,61.58,61.7,61.57,61.66,97200.0,43.5347,43.6195,43.5276,43.5912,97200.0
2007-07-05 15:55:00,61.65,61.65,61.54,61.57,57000.0,43.5842,43.5842,43.5064,43.5276,57000.0
2007-07-06 09:30:00,61.69,61.78,61.65,61.71,41400.0,43.6124,43.6761,43.5842,43.6266,41400.0
2007-07-06 09:35:00,61.71,61.75,61.58,61.69,35800.0,43.6266,43.6548,43.5347,43.6124,35800.0
2007-07-06 09:40:00,61.7,61.94,61.7,61.85,74400.0,43.6195,43.7892,43.6195,43.7255,74400.0
2007-07-06 09:45:00,61.85,61.88,61.69,61.82,98400.0,43.7255,43.7468,43.6124,43.7043,98400.0
2007-07-06 09:50:00,61.85,61.87,61.75,61.78,46200.0,43.7255,43.7397,43.6548,43.6761,46200.0
2007-07-06 09:55:00,61.77,61.91,61.68,61.82,24200.0,43.669,43.768,43.6054,43.7043,24200.0
2007-07-06 10:00:00,61.86,62.12,61.86,62.05,69400.0,43.7326,43.9164,43.7326,43.8669,69400.0
2007-07-06 10:05:00,62.09,62.19,62.04,62.04,29800.0,43.8952,43.9659,43.8599,43.8599,29800.0
2007-07-06 10:10:00,62.04,62.04,61.91,61.93,20600.0,43.8599,43.8599,43.768,43.7821,20600.0
2007-07-06 10:15:00,61.94,62.1,61.93,62.05,24600.0,43.7892,43.9023,43.7821,43.8669,24600.0
2007-07-06 10:20:00,62.03,62.08,61.91,62.06,18400.0,43.8528,43.8881,43.768,43.874,18400.0
2007-07-06 10:25:00,62.06,62.11,62.06,62.09,18800.0,43.874,43.9094,43.874,43.8952,18800.0
2007-07-06 10:30:00,62.1,62.1,61.92,61.99,40200.0,43.9023,43.9023,43.775,43.8245,40200.0
2007-07-06 10:35:00,62.02,62.05,61.98,62.02,35600.0,43.8457,43.8669,43.8174,43.8457,35600.0
2007-07-06 10:40:00,61.97,62.01,61.87,61.92,16800.0,43.8104,43.8387,43.7397,43.775,16800.0
2007-07-06 10:45:00,61.93,61.98,61.89,61.94,19400.0,43.7821,43.8174,43.7538,43.7892,19400.0
2007-07-06 10:50:00,61.95,61.99,61.88,61.9,19400.0,43.7962,43.8245,43.7468,43.7609,19400.0
2007-07-06 10:55:00,61.89,61.9,61.66,61.71,49800.0,43.7538,43.7609,43.5912,43.6266,49800.0
2007-07-06 11:00:00,61.71,61.74,61.63,61.74,33400.0,43.6266,43.6478,43.57,43.6478,33400.0
2007-07-06 11:05:00,61.77,61.97,61.77,61.97,35800.0,43.669,43.8104,43.669,43.8104,35800.0
2007-07-06 11:10:00,61.95,62.05,61.94,61.95,16800.0,43.7962,43.8669,43.7892,43.7962,16800.0
2007-07-06 11:15:00,61.94,62.02,61.92,61.98,8600.0,43.7892,43.8457,43.775,43.8174,8600.0
2007-07-06 11:20:00,62.0,62.07,61.97,62.05,18000.0,43.8316,43.8811,43.8104,43.8669,18000.0
2007-07-06 11:25:00,62.05,62.13,62.05,62.1,14600.0,43.8669,43.9235,43.8669,43.9023,14600.0
2007-07-06 11:30:00,62.13,62.24,62.13,62.24,17600.0,43.9235,44.0013,43.9235,44.0013,17600.0
2007-07-06 11:35:00,62.22,62.27,62.18,62.22,39200.0,43.9871,44.0225,43.9588,43.9871,39200.0
2007-07-06 11:40:00,62.23,62.26,62.21,62.23,15400.0,43.9942,44.0154,43.98,43.9942,15400.0
2007-07-06 11:45:00,62.23,62.27,62.12,62.12,13400.0,43.9942,44.0225,43.9164,43.9164,13400.0
2007-07-06 11:50:00,62.12,62.12,62.05,62.08,9800.0,43.9164,43.9164,43.8669,43.8881,9800.0
2007-07-06 11:55:00,62.06,62.08,61.99,62.05,16400.0,43.874,43.8881,43.8245,43.8669,16400.0
2007-07-06 12:00:00,62.05,62.13,62.05,62.1,11200.0,43.8669,43.9235,43.8669,43.9023,11200.0
2007-07-06 12:05:00,62.1,62.17,62.1,62.13,14400.0,43.9023,43.9518,43.9023,43.9235,14400.0
2007-07-06 12:10:00,62.12,62.15,62.05,62.05,11200.0,43.9164,43.9376,43.8669,43.8669,11200.0
2007-07-06 12:15:00,62.06,62.12,62.01,62.03,22400.0,43.874,43.9164,43.8387,43.8528,22400.0
2007-07-06 12:20:00,62.02,62.08,61.99,62.04,30200.0,43.8457,43.8881,43.8245,43.8599,30200.0
2007-07-06 12:25:00,62.04,62.05,61.88,61.95,19800.0,43.8599,43.8669,43.7468,43.7962,19800.0
2007-07-06 12:30:00,61.95,61.95,61.84,61.85,9000.0,43.7962,43.7962,43.7185,43.7255,9000.0
2007-07-06 12:35:00,61.85,61.88,61.83,61.85,17200.0,43.7255,43.7468,43.7114,43.7255,17200.0
2007-07-06 12:40:00,61.85,62.01,61.84,61.94,31000.0,43.7255,43.8387,43.7185,43.7892,31000.0
2007-07-06 12:45:00,61.91,61.96,61.91,61.96,8600.0,43.768,43.8033,43.768,43.8033,8600.0
2007-07-06 12:50:00,61.94,61.99,61.94,61.99,5200.0,43.7892,43.8245,43.7892,43.8245,5200.0
2007-07-06 12:55:00,61.99,62.01,61.95,61.95,7200.0,43.8245,43.8387,43.7962,43.7962,7200.0
2007-07-06 13:00:00,61.99,62.02,61.9,61.93,21400.0,43.8245,43.8457,43.7609,43.7821,21400.0
2007-07-06 13:05:00,61.93,61.97,61.91,61.97,5800.0,43.7821,43.8104,43.768,43.8104,5800.0
2007-07-06 13:10:00,61.96,62.01,61.95,61.99,8800.0,43.8033,43.8387,43.7962,43.8245,8800.0
2007-07-06 13:15:00,61.98,62.07,61.98,62.01,12400.0,43.8174,43.8811,43.8174,43.8387,12400.0
2007-07-06 13:20:00,62.02,62.08,62.02,62.08,8000.0,43.8457,43.8881,43.8457,43.8881,8000.0
2007-07-06 13:25:00,62.07,62.1,62.07,62.08,8800.0,43.8811,43.9023,43.8811,43.8881,8800.0
2007-07-06 13:30:00,62.08,62.08,62.0,62.07,17000.0,43.8881,43.8881,43.8316,43.8811,17000.0
2007-07-06 13:35:00,62.08,62.08,61.99,61.99,19200.0,43.8881,43.8881,43.8245,43.8245,19200.0
2007-07-06 13:40:00,62.01,62.02,61.91,61.92,14400.0,43.8387,43.8457,43.768,43.775,14400.0
2007-07-06 13:45:00,61.93,62.01,61.93,62.01,15600.0,43.7821,43.8387,43.7821,43.8387,15600.0
2007-07-06 13:50:00,62.0,62.03,61.99,62.03,12600.0,43.8316,43.8528,43.8245,43.8528,12600.0
2007-07-06 13:55:00,62.04,62.1,62.04,62.06,20200.0,43.8599,43.9023,43.8599,43.874,20200.0
2007-07-06 14:00:00,62.05,62.06,62.0,62.02,18600.0,43.8669,43.874,43.8316,43.8457,18600.0
2007-07-06 14:05:00,62.02,62.02,62.01,62.02,9000.0,43.8457,43.8457,43.8387,43.8457,9000.0
2007-07-06 14:10:00,62.02,62.15,62.02,62.15,31000.0,43.8457,43.9376,43.8457,43.9376,31000.0
2007-07-06 14:15:00,62.11,62.13,61.96,62.08,27800.0,43.9094,43.9235,43.8033,43.8881,27800.0
2007-07-06 14:20:00,62.07,62.07,61.95,61.99,22000.0,43.8811,43.8811,43.7962,43.8245,22000.0
2007-07-06 14:25:00,61.99,62.04,61.99,62.02,15200.0,43.8245,43.8599,43.8245,43.8457,15200.0
2007-07-06 14:30:00,62.04,62.12,62.04,62.06,18000.0,43.8599,43.9164,43.8599,43.874,18000.0
2007-07-06 14:35:00,62.06,62.09,62.02,62.02,15400.0,43.874,43.8952,43.8457,43.8457,15400.0
2007-07-06 14:40:00,62.02,62.04,61.97,62.0,16600.0,43.8457,43.8599,43.8104,43.8316,16600.0
2007-07-06 14:45:00,62.01,62.01,61.92,61.97,21800.0,43.8387,43.8387,43.775,43.8104,21800.0
2007-07-06 14:50:00,61.97,61.99,61.95,61.98,7000.0,43.8104,43.8245,43.7962,43.8174,7000.0
2007-07-06 14:55:00,61.99,62.03,61.99,62.0,14400.0,43.8245,43.8528,43.8245,43.8316,14400.0
2007-07-06 15:00:00,62.0,62.04,61.99,62.04,12800.0,43.8316,43.8599,43.8245,43.8599,12800.0
2007-07-06 15:05:00,62.05,62.1,62.02,62.07,28200.0,43.8669,43.9023,43.8457,43.8811,28200.0
2007-07-06 15:10:00,62.07,62.08,61.99,62.0,16600.0,43.8811,43.8881,43.8245,43.8316,16600.0
2007-07-06 15:15:00,62.0,62.04,62.0,62.0,14000.0,43.8316,43.8599,43.8316,43.8316,14000.0
2007-07-06 15:20:00,61.99,61.99,61.95,61.99,17000.0,43.8245,43.8245,43.7962,43.8245,17000.0
2007-07-06 15:25:00,61.99,62.08,61.99,62.07,26000.0,43.8245,43.8881,43.8245,43.8811,26000.0
2007-07-06 15:30:00,62.06,62.1,62.0,62.02,28200.0,43.874,43.9023,43.8316,43.8457,28200.0
2007-07-06 15:35:00,62.02,62.06,61.99,62.04,25400.0,43.8457,43.874,43.8245,43.8599,25400.0
2007-07-06 15:40:00,62.02,62.05,61.99,62.01,35200.0,43.8457,43.8669,43.8245,43.8387,35200.0
2007-07-06 15:45:00,62.01,62.02,61.94,61.94,26600.0,43.8387,43.8457,43.7892,43.7892,26600.0
2007-07-06 15:50:00,61.93,61.94,61.82,61.82,50000.0,43.7821,43.7892,43.7043,43.7043,50000.0
2007-07-06 15:55:00,61.82,61.92,61.82,61.92,60200.0,43.7043,43.775,43.7043,43.775,60200.0
2007-07-09 09:30:00,62.02,62.38,61.98,62.38,62200.0,43.8457,44.1002,43.8174,44.1002,62200.0
2007-07-09 09:35:00,62.39,62.5,62.28,62.42,70800.0,44.1073,44.1851,44.0295,44.1285,70800.0
2007-07-09 09:40:00,62.42,62.43,62.3,62.32,56800.0,44.1285,44.1356,44.0437,44.0578,56800.0
2007-07-09 09:45:00,62.34,62.4,62.25,62.25,43200.0,44.072,44.1144,44.0083,44.0083,43200.0
2007-07-09 09:50:00,62.27,62.33,62.25,62.31,48600.0,44.0225,44.0649,44.0083,44.0507,48600.0
2007-07-09 09:55:00,62.3,62.4,62.27,62.35,43000.0,44.0437,44.1144,44.0225,44.079,43000.0
2007-07-09 10:00:00,62.36,62.44,62.35,62.43,40600.0,44.0861,44.1426,44.079,44.1356,40600.0
2007-07-09 10:05:00,62.43,62.58,62.43,62.58,58400.0,44.1356,44.2416,44.1356,44.2416,58400.0
2007-07-09 10:10:00,62.56,62.63,62.55,62.57,50000.0,44.2275,44.277,44.2204,44.2346,50000.0
2007-07-09 10:15:00,62.59,62.69,62.56,62.66,36400.0,44.2487,44.3194,44.2275,44.2982,36400.0
2007-07-09 10:20:00,62.66,62.71,62.62,62.68,61200.0,44.2982,44.3335,44.2699,44.3123,61200.0
2007-07-09 10:25:00,62.67,62.8,62.67,62.77,116200.0,44.3053,44.3972,44.3053,44.3759,116200.0
2007-07-09 10:30:00,62.77,62.92,62.76,62.87,217200.0,44.3759,44.482,44.3689,44.4466,217200.0
2007-07-09 10:35:00,62.88,63.13,62.84,63.1,245200.0,44.4537,44.6305,44.4254,44.6092,245200.0
2007-07-09 10:40:00,63.1,63.1,62.71,62.85,173800.0,44.6092,44.6092,44.3335,44.4325,173800.0
2007-07-09 10:45:00,62.85,63.0,62.83,62.98,94200.0,44.4325,44.5385,44.4184,44.5244,94200.0
2007-07-09 10:50:00,63.0,63.05,62.92,62.99,61400.0,44.5385,44.5739,44.482,44.5315,61400.0
2007-07-09 10:55:00,63.02,63.05,62.83,62.83,48600.0,44.5527,44.5739,44.4184,44.4184,48600.0
2007-07-09 11:00:00,62.83,63.1,62.82,63.07,51600.0,44.4184,44.6092,44.4113,44.588,51600.0
2007-07-09 11:05:00,63.09,63.13,63.07,63.11,36000.0,44.6022,44.6305,44.588,44.6163,36000.0
2007-07-09 11:10:00,63.13,63.22,63.08,63.18,117200.0,44.6305,44.6941,44.5951,44.6658,117200.0
2007-07-09 11:15:00,63.19,63.24,63.1,63.13,80400.0,44.6729,44.7082,44.6092,44.6305,80400.0
2007-07-09 11:20:00,63.14,63.17,63.09,63.12,238600.0,44.6375,44.6587,44.6022,44.6234,238600.0
2007-07-09 11:25:00,63.13,63.32,63.13,63.31,106000.0,44.6305,44.7648,44.6305,44.7577,106000.0
2007-07-09 11:30:00,63.3,63.42,63.3,63.38,72000.0,44.7506,44.8355,44.7506,44.8072,72000.0
2007-07-09 11:35:00,63.38,63.38,63.27,63.35,67200.0,44.8072,44.8072,44.7294,44.786,67200.0
2007-07-09 11:40:00,63.34,63.35,63.19,63.24,70600.0,44.7789,44.786,44.6729,44.7082,70600.0
2007-07-09 11:45:00,63.24,63.33,63.19,63.31,44400.0,44.7082,44.7718,44.6729,44.7577,44400.0
2007-07-09 11:50:00,63.31,63.35,63.24,63.34,26400.0,44.7577,44.786,44.7082,44.7789,26400.0
2007-07-09 11:55:00,63.35,63.35,63.3,63.3,39000.0,44.786,44.786,44.7506,44.7506,39000.0
2007-07-09 12:00:00,63.3,63.32,63.29,63.3,28800.0,44.7506,44.7648,44.7436,44.7506,28800.0
2007-07-09 12:05:00,63.29,63.3,63.21,63.21,43600.0,44.7436,44.7506,44.687,44.687,43600.0
2007-07-09 12:10:00,63.22,63.23,63.12,63.17,29000.0,44.6941,44.7011,44.6234,44.6587,29000.0
2007-07-09 12:15:00,63.17,63.25,63.16,63.23,22000.0,44.6587,44.7153,44.6517,44.7011,22000.0
2007-07-09 12:20:00,63.24,63.26,63.19,63.19,28600.0,44.7082,44.7224,44.6729,44.6729,28600.0
2007-07-09 12:25:00,63.18,63.18,63.16,63.18,14800.0,44.6658,44.6658,44.6517,44.6658,14800.0
2007-07-09 12:30:00,63.18,63.36,63.18,63.35,69600.0,44.6658,44.7931,44.6658,44.786,69600.0
2007-07-09 12:35:00,63.35,63.49,63.35,63.39,94200.0,44.786,44.885,44.786,44.8143,94200.0
2007-07-09 12:40:00,63.38,63.38,63.32,63.32,19200.0,44.8072,44.8072,44.7648,44.7648,19200.0
2007-07-09 12:45:00,63.33,63.34,63.3,63.34,21200.0,44.7718,44.7789,44.7506,44.7789,21200.0
2007-07-09 12:50:00,63.33,63.4,63.31,63.37,24400.0,44.7718,44.8213,44.7577,44.8001,24400.0
2007-07-09 12:55:00,63.38,63.39,63.3,63.3,20600.0,44.8072,44.8143,44.7506,44.7506,20600.0
2007-07-09 13:00:00,63.3,63.43,63.3,63.43,45200.0,44.7506,44.8425,44.7506,44.8425,45200.0
2007-07-09 13:05:00,63.42,63.43,63.21,63.25,35200.0,44.8355,44.8425,44.687,44.7153,35200.0
2007-07-09 13:10:00,63.26,63.31,63.26,63.28,18600.0,44.7224,44.7577,44.7224,44.7365,18600.0
2007-07-09 13:15:00,63.28,63.4,63.28,63.37,19400.0,44.7365,44.8213,44.7365,44.8001,19400.0
2007-07-09 13:20:00,63.38,63.38,63.3,63.33,18000.0,44.8072,44.8072,44.7506,44.7718,18000.0
2007-07-09 13:25:00,63.34,63.43,63.34,63.38,46800.0,44.7789,44.8425,44.7789,44.8072,46800.0
2007-07-09 13:30:00,63.35,63.35,63.24,63.29,22600.0,44.786,44.786,44.7082,44.7436,22600.0
2007-07-09 13:35:00,63.29,63.38,63.29,63.38,29000.0,44.7436,44.8072,44.7436,44.8072,29000.0
2007-07-09 13:40:00,63.38,63.39,63.29,63.29,34600.0,44.8072,44.8143,44.7436,44.7436,34600.0
2007-07-09 13:45:00,63.31,63.32,63.29,63.3,17600.0,44.7577,44.7648,44.7436,44.7506,17600.0
2007-07-09 13:50:00,63.3,63.37,63.3,63.35,35800.0,44.7506,44.8001,44.7506,44.786,35800.0
2007-07-09 13:55:00,63.35,63.38,63.29,63.29,61200.0,44.786,44.8072,44.7436,44.7436,61200.0
2007-07-09 14:00:00,63.29,63.34,63.27,63.3,35400.0,44.7436,44.7789,44.7294,44.7506,35400.0
2007-07-09 14:05:00,63.3,63.33,63.27,63.32,20000.0,44.7506,44.7718,44.7294,44.7648,20000.0
2007-07-09 14:10:00,63.31,63.38,63.29,63.29,34600.0,44.7577,44.8072,44.7436,44.7436,34600.0
2007-07-09 14:15:00,63.29,63.3,63.2,63.2,37600.0,44.7436,44.7506,44.6799,44.6799,37600.0
2007-07-09 14:20:00,63.2,63.27,63.2,63.23,20600.0,44.6799,44.7294,44.6799,44.7011,20600.0
2007-07-09 14:25:00,63.21,63.22,63.15,63.2,34600.0,44.687,44.6941,44.6446,44.6799,34600.0
2007-07-09 14:30:00,63.2,63.23,63.18,63.22,19000.0,44.6799,44.7011,44.6658,44.6941,19000.0
2007-07-09 14:35:00,63.23,63.3,63.21,63.23,38600.0,44.7011,44.7506,44.687,44.7011,38600.0
2007-07-09 14:40:00,63.23,63.32,63.23,63.31,28000.0,44.7011,44.7648,44.7011,44.7577,28000.0
2007-07-09 14:45:00,63.31,63.38,63.24,63.29,133600.0,44.7577,44.8072,44.7082,44.7436,133600.0
2007-07-09 14:50:00,63.29,63.3,63.2,63.25,40800.0,44.7436,44.7506,44.6799,44.7153,40800.0
2007-07-09 14:55:00,63.25,63.31,63.19,63.24,48800.0,44.7153,44.7577,44.6729,44.7082,48800.0
2007-07-09 15:00:00,63.24,63.3,63.2,63.2,51600.0,44.7082,44.7506,44.6799,44.6799,51600.0
2007-07-09 15:05:00,63.21,63.21,63.06,63.11,72800.0,44.687,44.687,44.581,44.6163,72800.0
2007-07-09 15:10:00,63.12,63.16,63.04,63.07,59000.0,44.6234,44.6517,44.5668,44.588,59000.0
2007-07-09 15:15:00,63.08,63.15,63.07,63.13,44800.0,44.5951,44.6446,44.588,44.6305,44800.0
2007-07-09 15:20:00,63.13,63.15,63.05,63.06,49600.0,44.6305,44.6446,44.5739,44.581,49600.0
2007-07-09 15:25:00,63.04,63.08,62.93,62.93,73400.0,44.5668,44.5951,44.4891,44.4891,73400.0
2007-07-09 15:30:00,62.93,63.02,62.86,62.9,138800.0,44.4891,44.5527,44.4396,44.4679,138800.0
2007-07-09 15:35:00,62.89,62.92,62.85,62.87,92200.0,44.4608,44.482,44.4325,44.4466,92200.0
2007-07-09 15:40:00,62.88,62.88,62.79,62.87,102800.0,44.4537,44.4537,44.3901,44.4466,102800.0
2007-07-09 15:45:00,62.87,62.88,62.76,62.8,73200.0,44.4466,44.4537,44.3689,44.3972,73200.0
2007-07-09 15:50:00,62.8,62.83,62.74,62.8,100800.0,44.3972,44.4184,44.3547,44.3972,100800.0
2007-07-09 15:55:00,62.79,62.91,62.79,62.88,118200.0,44.3901,44.4749,44.3901,44.4537,118200.0
2007-07-10 09:30:00,62.46,62.61,62.42,62.47,92200.0,44.1568,44.2628,44.1285,44.1639,92200.0
2007-07-10 09:35:00,62.49,62.51,62.38,62.42,68200.0,44.178,44.1921,44.1002,44.1285,68200.0
2007-07-10 09:40:00,62.43,62.43,62.04,62.12,73400.0,44.1356,44.1356,43.8599,43.9164,73400.0
2007-07-10 09:45:00,62.09,62.13,62.01,62.13,62600.0,43.8952,43.9235,43.8387,43.9235,62600.0
2007-07-10 09:50:00,62.13,62.35,62.06,62.26,100200.0,43.9235,44.079,43.874,44.0154,100200.0
2007-07-10 09:55:00,62.3,62.3,62.05,62.13,58200.0,44.0437,44.0437,43.8669,43.9235,58200.0
2007-07-10 10:00:00,62.1,62.12,62.0,62.07,68600.0,43.9023,43.9164,43.8316,43.8811,68600.0
2007-07-10 10:05:00,62.08,62.1,62.02,62.1,33800.0,43.8881,43.9023,43.8457,43.9023,33800.0
2007-07-10 10:10:00,62.11,62.3,62.1,62.21,40400.0,43.9094,44.0437,43.9023,43.98,40400.0
2007-07-10 10:15:00,62.23,62.38,62.17,62.19,39400.0,43.9942,44.1002,43.9518,43.9659,39400.0
2007-07-10 10:20:00,62.16,62.3,62.16,62.26,38800.0,43.9447,44.0437,43.9447,44.0154,38800.0
2007-07-10 10:25:00,62.25,62.27,62.2,62.24,36600.0,44.0083,44.0225,43.973,44.0013,36600.0
2007-07-10 10:30:00,62.26,62.26,62.12,62.15,37000.0,44.0154,44.0154,43.9164,43.9376,37000.0
2007-07-10 10:35:00,62.09,62.24,62.09,62.19,15800.0,43.8952,44.0013,43.8952,43.9659,15800.0
2007-07-10 10:40:00,62.21,62.26,62.11,62.11,36800.0,43.98,44.0154,43.9094,43.9094,36800.0
2007-07-10 10:45:00,62.11,62.15,62.06,62.09,39000.0,43.9094,43.9376,43.874,43.8952,39000.0
2007-07-10 10:50:00,62.09,62.2,62.09,62.19,16000.0,43.8952,43.973,43.8952,43.9659,16000.0
2007-07-10 10:55:00,62.19,62.27,62.19,62.22,28200.0,43.9659,44.0225,43.9659,43.9871,28200.0
2007-07-10 11:00:00,62.23,62.28,62.2,62.2,29800.0,43.9942,44.0295,43.973,43.973,29800.0
2007-07-10 11:05:00,62.22,62.23,62.16,62.17,22600.0,43.9871,43.9942,43.9447,43.9518,22600.0
2007-07-10 11:10:00,62.18,62.2,62.1,62.18,38800.0,43.9588,43.973,43.9023,43.9588,38800.0
2007-07-10 11:15:00,62.18,62.21,62.1,62.13,65000.0,43.9588,43.98,43.9023,43.9235,65000.0
2007-07-10 11:20:00,62.12,62.17,62.0,62.03,47400.0,43.9164,43.9518,43.8316,43.8528,47400.0
2007-07-10 11:25:00,62.01,62.05,61.97,62.02,45200.0,43.8387,43.8669,43.8104,43.8457,45200.0
2007-07-10 11:30:00,62.01,62.07,61.97,62.04,27000.0,43.8387,43.8811,43.8104,43.8599,27000.0
2007-07-10 11:35:00,62.04,62.07,62.02,62.06,21800.0,43.8599,43.8811,43.8457,43.874,21800.0
2007-07-10 11:40:00,62.07,62.12,62.05,62.12,24600.0,43.8811,43.9164,43.8669,43.9164,24600.0
2007-07-10 11:45:00,62.11,62.21,62.06,62.15,29600.0,43.9094,43.98,43.874,43.9376,29600.0
2007-07-10 11:50:00,62.15,62.28,62.13,62.24,27200.0,43.9376,44.0295,43.9235,44.0013,27200.0
2007-07-10 11:55:00,62.24,62.33,62.24,62.32,21800.0,44.0013,44.0649,44.0013,44.0578,21800.0
2007-07-10 12:00:00,62.29,62.35,62.29,62.3,27200.0,44.0366,44.079,44.0366,44.0437,27200.0
2007-07-10 12:05:00,62.32,62.33,62.22,62.27,41000.0,44.0578,44.0649,43.9871,44.0225,41000.0
2007-07-10 12:10:00,62.27,62.3,62.09,62.19,40200.0,44.0225,44.0437,43.8952,43.9659,40200.0
2007-07-10 12:15:00,62.19,62.25,62.16,62.2,24200.0,43.9659,44.0083,43.9447,43.973,24200.0
2007-07-10 12:20:00,62.21,62.32,62.2,62.29,28000.0,43.98,44.0578,43.973,44.0366,28000.0
2007-07-10 12:25:00,62.31,62.31,62.24,62.24,18600.0,44.0507,44.0507,44.0013,44.0013,18600.0
2007-07-10 12:30:00,62.25,62.34,62.24,62.27,20600.0,44.0083,44.072,44.0013,44.0225,20600.0
2007-07-10 12:35:00,62.29,62.43,62.28,62.41,76400.0,44.0366,44.1356,44.0295,44.1214,76400.0
2007-07-10 12:40:00,62.42,62.42,62.31,62.31,39600.0,44.1285,44.1285,44.0507,44.0507,39600.0
2007-07-10 12:45:00,62.31,62.38,62.27,62.29,23600.0,44.0507,44.1002,44.0225,44.0366,23600.0
2007-07-10 12:50:00,62.31,62.35,62.26,62.35,12000.0,44.0507,44.079,44.0154,44.079,12000.0
2007-07-10 12:55:00,62.37,62.38,62.34,62.38,10000.0,44.0932,44.1002,44.072,44.1002,10000.0
2007-07-10 13:00:00,62.35,62.49,62.33,62.4,39000.0,44.079,44.178,44.0649,44.1144,39000.0
2007-07-10 13:05:00,62.36,62.37,62.23,62.31,29200.0,44.0861,44.0932,43.9942,44.0507,29200.0
2007-07-10 13:10:00,62.27,62.42,62.27,62.32,20000.0,44.0225,44.1285,44.0225,44.0578,20000.0
2007-07-10 13:15:00,62.33,62.33,62.19,62.24,14000.0,44.0649,44.0649,43.9659,44.0013,14000.0
2007-07-10 13:20:00,62.24,62.24,62.01,62.1,36200.0,44.0013,44.0013,43.8387,43.9023,36200.0
2007-07-10 13:25:00,62.08,62.12,62.01,62.04,22600.0,43.8881,43.9164,43.8387,43.8599,22600.0
2007-07-10 13:30:00,62.07,62.15,62.02,62.13,18600.0,43.8811,43.9376,43.8457,43.9235,18600.0
2007-07-10 13:35:00,62.16,62.21,62.14,62.19,20800.0,43.9447,43.98,43.9306,43.9659,20800.0
2007-07-10 13:40:00,62.19,62.19,62.07,62.1,12200.0,43.9659,43.9659,43.8811,43.9023,12200.0
2007-07-10 13:45:00,62.07,62.07,61.91,61.94,63400.0,43.8811,43.8811,43.768,43.7892,63400.0
2007-07-10 13:50:00,61.94,61.98,61.93,61.95,69400.0,43.7892,43.8174,43.7821,43.7962,69400.0
2007-07-10 13:55:00,61.96,61.99,61.92,61.94,18400.0,43.8033,43.8245,43.775,43.7892,18400.0
2007-07-10 14:00:00,61.98,62.02,61.85,61.96,60200.0,43.8174,43.8457,43.7255,43.8033,60200.0
2007-07-10 14:05:00,61.95,61.99,61.86,61.91,46800.0,43.7962,43.8245,43.7326,43.768,46800.0
2007-07-10 14:10:00,61.89,61.96,61.88,61.94,54000.0,43.7538,43.8033,43.7468,43.7892,54000.0
2007-07-10 14:15:00,61.91,62.08,61.91,62.05,43600.0,43.768,43.8881,43.768,43.8669,43600.0
2007-07-10 14:20:00,62.05,62.15,62.04,62.15,52200.0,43.8669,43.9376,43.8599,43.9376,52200.0
2007-07-10 14:25:00,62.14,62.17,62.0,62.02,53200.0,43.9306,43.9518,43.8316,43.8457,53200.0
2007-07-10 14:30:00,61.99,62.09,61.96,62.09,34400.0,43.8245,43.8952,43.8033,43.8952,34400.0
2007-07-10 14:35:00,62.07,62.15,62.06,62.08,55800.0,43.8811,43.9376,43.874,43.8881,55800.0
2007-07-10 14:40:00,62.08,62.22,62.05,62.2,58200.0,43.8881,43.9871,43.8669,43.973,58200.0
2007-07-10 14:45:00,62.18,62.24,62.1,62.12,74200.0,43.9588,44.0013,43.9023,43.9164,74200.0
2007-07-10 14:50:00,62.13,62.27,62.1,62.27,44800.0,43.9235,44.0225,43.9023,44.0225,44800.0
2007-07-10 14:55:00,62.27,62.29,62.13,62.19,52600.0,44.0225,44.0366,43.9235,43.9659,52600.0
2007-07-10 15:00:00,62.2,62.23,62.16,62.18,33000.0,43.973,43.9942,43.9447,43.9588,33000.0
2007-07-10 15:05:00,62.16,62.16,61.96,62.12,74200.0,43.9447,43.9447,43.8033,43.9164,74200.0
2007-07-10 15:10:00,62.1,62.12,61.98,62.09,128800.0,43.9023,43.9164,43.8174,43.8952,128800.0
2007-07-10 15:15:00,62.1,62.2,62.07,62.13,48600.0,43.9023,43.973,43.8811,43.9235,48600.0
2007-07-10 15:20:00,62.14,62.24,62.1,62.21,36200.0,43.9306,44.0013,43.9023,43.98,36200.0
2007-07-10 15:25:00,62.22,62.25,62.13,62.25,69000.0,43.9871,44.0083,43.9235,44.0083,69000.0
2007-07-10 15:30:00,62.24,62.26,62.1,62.16,95600.0,44.0013,44.0154,43.9023,43.9447,95600.0
2007-07-10 15:35:00,62.16,62.19,62.09,62.09,97200.0,43.9447,43.9659,43.8952,43.8952,97200.0
2007-07-10 15:40:00,62.09,62.09,61.96,61.98,84400.0,43.8952,43.8952,43.8033,43.8174,84400.0
2007-07-10 15:45:00,61.96,62.1,61.91,61.94,111000.0,43.8033,43.9023,43.768,43.7892,111000.0
2007-07-10 15:50:00,61.92,62.04,61.92,61.99,57800.0,43.775,43.8599,43.775,43.8245,57800.0
2007-07-10 15:55:00,61.99,62.05,61.96,61.99,73800.0,43.8245,43.8669,43.8033,43.8245,73800.0
2007-07-11 09:30:00,62.13,62.41,62.02,62.31,58800.0,43.9235,44.1214,43.8457,44.0507,58800.0
2007-07-11 09:35:00,62.31,62.48,62.26,62.37,46800.0,44.0507,44.1709,44.0154,44.0932,46800.0
2007-07-11 09:40:00,62.37,62.38,62.24,62.32,81400.0,44.0932,44.1002,44.0013,44.0578,81400.0
2007-07-11 09:45:00,62.31,62.42,62.3,62.42,69800.0,44.0507,44.1285,44.0437,44.1285,69800.0
2007-07-11 09:50:00,62.4,62.47,62.27,62.27,132400.0,44.1144,44.1639,44.0225,44.0225,132400.0
2007-07-11 09:55:00,62.27,62.46,62.21,62.42,77600.0,44.0225,44.1568,43.98,44.1285,77600.0
2007-07-11 10:00:00,62.4,62.48,62.34,62.45,68600.0,44.1144,44.1709,44.072,44.1497,68600.0
2007-07-11 10:05:00,62.45,62.57,62.42,62.55,79000.0,44.1497,44.2346,44.1285,44.2204,79000.0
2007-07-11 10:10:00,62.55,62.75,62.52,62.75,91600.0,44.2204,44.3618,44.1992,44.3618,91600.0
2007-07-11 10:15:00,62.77,62.88,62.75,62.84,117600.0,44.3759,44.4537,44.3618,44.4254,117600.0
2007-07-11 10:20:00,62.84,62.86,62.71,62.73,47400.0,44.4254,44.4396,44.3335,44.3477,47400.0
2007-07-11 10:25:00,62.73,62.73,62.55,62.71,34800.0,44.3477,44.3477,44.2204,44.3335,34800.0
2007-07-11 10:30:00,62.73,62.79,62.59,62.61,49800.0,44.3477,44.3901,44.2487,44.2628,49800.0
2007-07-11 10:35:00,62.6,62.65,62.52,62.55,30200.0,44.2558,44.2911,44.1992,44.2204,30200.0
2007-07-11 10:40:00,62.57,62.63,62.55,62.58,19600.0,44.2346,44.277,44.2204,44.2416,19600.0
2007-07-11 10:45:00,62.6,62.74,62.57,62.74,24800.0,44.2558,44.3547,44.2346,44.3547,24800.0
2007-07-11 10:50:00,62.74,62.89,62.73,62.88,24400.0,44.3547,44.4608,44.3477,44.4537,24400.0
2007-07-11 10:55:00,62.85,62.99,62.85,62.95,40600.0,44.4325,44.5315,44.4325,44.5032,40600.0
2007-07-11 11:00:00,62.96,63.0,62.95,62.99,37400.0,44.5103,44.5385,44.5032,44.5315,37400.0
2007-07-11 11:05:00,62.96,62.99,62.87,62.9,60200.0,44.5103,44.5315,44.4466,44.4679,60200.0
2007-07-11 11:10:00,62.88,62.94,62.84,62.84,13200.0,44.4537,44.4961,44.4254,44.4254,13200.0
2007-07-11 11:15:00,62.85,62.93,62.85,62.89,26400.0,44.4325,44.4891,44.4325,44.4608,26400.0
2007-07-11 11:20:00,62.89,62.91,62.84,62.91,19000.0,44.4608,44.4749,44.4254,44.4749,19000.0
2007-07-11 11:25:00,62.91,62.93,62.84,62.85,19200.0,44.4749,44.4891,44.4254,44.4325,19200.0
2007-07-11 11:30:00,62.85,62.9,62.8,62.84,20600.0,44.4325,44.4679,44.3972,44.4254,20600.0
2007-07-11 11:35:00,62.84,62.87,62.81,62.85,25200.0,44.4254,44.4466,44.4042,44.4325,25200.0
2007-07-11 11:40:00,62.82,62.85,62.79,62.83,19000.0,44.4113,44.4325,44.3901,44.4184,19000.0
2007-07-11 11:45:00,62.82,62.82,62.75,62.8,43000.0,44.4113,44.4113,44.3618,44.3972,43000.0
2007-07-11 11:50:00,62.77,62.81,62.66,62.68,22800.0,44.3759,44.4042,44.2982,44.3123,22800.0
2007-07-11 11:55:00,62.67,62.7,62.63,62.7,17800.0,44.3053,44.3265,44.277,44.3265,17800.0
2007-07-11 12:00:00,62.7,62.74,62.65,62.7,36600.0,44.3265,44.3547,44.2911,44.3265,36600.0
2007-07-11 12:05:00,62.7,62.7,62.6,62.63,17200.0,44.3265,44.3265,44.2558,44.277,17200.0
2007-07-11 12:10:00,62.63,62.73,62.61,62.71,51000.0,44.277,44.3477,44.2628,44.3335,51000.0
2007-07-11 12:15:00,62.72,62.74,62.62,62.71,34000.0,44.3406,44.3547,44.2699,44.3335,34000.0
2007-07-11 12:20:00,62.71,62.77,62.67,62.67,32600.0,44.3335,44.3759,44.3053,44.3053,32600.0
2007-07-11 12:25:00,62.66,62.66,62.62,62.66,9200.0,44.2982,44.2982,44.2699,44.2982,9200.0
2007-07-11 12:30:00,62.66,62.67,62.63,62.64,11000.0,44.2982,44.3053,44.277,44.284,11000.0
2007-07-11 12:35:00,62.65,62.69,62.64,62.68,7000.0,44.2911,44.3194,44.284,44.3123,7000.0
2007-07-11 12:40:00,62.68,62.69,62.63,62.65,15000.0,44.3123,44.3194,44.277,44.2911,15000.0
2007-07-11 12:45:00,62.63,62.68,62.58,62.58,30600.0,44.277,44.3123,44.2416,44.2416,30600.0
2007-07-11 12:50:00,62.59,62.61,62.51,62.51,18600.0,44.2487,44.2628,44.1921,44.1921,18600.0
2007-07-11 12:55:00,62.53,62.57,62.51,62.57,10400.0,44.2063,44.2346,44.1921,44.2346,10400.0
2007-07-11 13:00:00,62.56,62.61,62.56,62.6,10400.0,44.2275,44.2628,44.2275,44.2558,10400.0
2007-07-11 13:05:00,62.61,62.62,62.57,62.58,8000.0,44.2628,44.2699,44.2346,44.2416,8000.0
2007-07-11 13:10:00,62.58,62.63,62.56,62.63,25200.0,44.2416,44.277,44.2275,44.277,25200.0
2007-07-11 13:15:00,62.63,62.63,62.59,62.59,10400.0,44.277,44.277,44.2487,44.2487,10400.0
2007-07-11 13:20:00,62.58,62.59,62.55,62.55,24200.0,44.2416,44.2487,44.2204,44.2204,24200.0
2007-07-11 13:25:00,62.55,62.63,62.52,62.63,16600.0,44.2204,44.277,44.1992,44.277,16600.0
2007-07-11 13:30:00,62.63,62.69,62.62,62.65,17800.0,44.277,44.3194,44.2699,44.2911,17800.0
2007-07-11 13:35:00,62.68,62.76,62.57,62.75,30600.0,44.3123,44.3689,44.2346,44.3618,30600.0
2007-07-11 13:40:00,62.72,62.74,62.61,62.69,18400.0,44.3406,44.3547,44.2628,44.3194,18400.0
2007-07-11 13:45:00,62.69,62.79,62.69,62.77,14800.0,44.3194,44.3901,44.3194,44.3759,14800.0
2007-07-11 13:50:00,62.73,62.74,62.68,62.71,17000.0,44.3477,44.3547,44.3123,44.3335,17000.0
2007-07-11 13:55:00,62.71,62.71,62.52,62.53,23000.0,44.3335,44.3335,44.1992,44.2063,23000.0
2007-07-11 14:00:00,62.55,62.65,62.51,62.57,30400.0,44.2204,44.2911,44.1921,44.2346,30400.0
2007-07-11 14:05:00,62.54,62.55,62.43,62.49,47600.0,44.2133,44.2204,44.1356,44.178,47600.0
2007-07-11 14:10:00,62.49,62.59,62.43,62.53,49000.0,44.178,44.2487,44.1356,44.2063,49000.0
2007-07-11 14:15:00,62.52,62.65,62.5,62.62,24000.0,44.1992,44.2911,44.1851,44.2699,24000.0
2007-07-11 14:20:00,62.65,62.65,62.56,62.56,15600.0,44.2911,44.2911,44.2275,44.2275,15600.0
2007-07-11 14:25:00,62.58,62.65,62.55,62.63,15600.0,44.2416,44.2911,44.2204,44.277,15600.0
2007-07-11 14:30:00,62.63,62.66,62.48,62.55,29400.0,44.277,44.2982,44.1709,44.2204,29400.0
2007-07-11 14:35:00,62.55,62.67,62.55,62.64,20600.0,44.2204,44.3053,44.2204,44.284,20600.0
2007-07-11 14:40:00,62.66,62.66,62.51,62.56,31800.0,44.2982,44.2982,44.1921,44.2275,31800.0
2007-07-11 14:45:00,62.54,62.63,62.54,62.6,33000.0,44.2133,44.277,44.2133,44.2558,33000.0
2007-07-11 14:50:00,62.6,62.61,62.46,62.47,76600.0,44.2558,44.2628,44.1568,44.1639,76600.0
2007-07-11 14:55:00,62.5,62.56,62.46,62.54,33200.0,44.1851,44.2275,44.1568,44.2133,33200.0
2007-07-11 15:00:00,62.54,62.58,62.5,62.54,71600.0,44.2133,44.2416,44.1851,44.2133,71600.0
2007-07-11 15:05:00,62.54,62.71,62.52,62.7,68400.0,44.2133,44.3335,44.1992,44.3265,68400.0
2007-07-11 15:10:00,62.71,62.71,62.55,62.59,93800.0,44.3335,44.3335,44.2204,44.2487,93800.0
2007-07-11 15:15:00,62.6,62.66,62.54,62.66,56200.0,44.2558,44.2982,44.2133,44.2982,56200.0
2007-07-11 15:20:00,62.67,62.69,62.64,62.67,37000.0,44.3053,44.3194,44.284,44.3053,37000.0
2007-07-11 15:25:00,62.68,62.76,62.67,62.72,38000.0,44.3123,44.3689,44.3053,44.3406,38000.0
2007-07-11 15:30:00,62.72,62.76,62.6,62.64,47000.0,44.3406,44.3689,44.2558,44.284,47000.0
2007-07-11 15:35:00,62.65,62.66,62.54,62.57,43800.0,44.2911,44.2982,44.2133,44.2346,43800.0
2007-07-11 15:40:00,62.58,62.62,62.55,62.59,29800.0,44.2416,44.2699,44.2204,44.2487,29800.0
2007-07-11 15:45:00,62.61,62.63,62.57,62.6,27600.0,44.2628,44.277,44.2346,44.2558,27600.0
2007-07-11 15:50:00,62.6,62.62,62.55,62.55,78800.0,44.2558,44.2699,44.2204,44.2204,78800.0
2007-07-11 15:55:00,62.55,62.64,62.47,62.61,153200.0,44.2204,44.284,44.1639,44.2628,153200.0
2007-07-12 09:30:00,62.92,63.13,62.92,63.06,57000.0,44.482,44.6305,44.482,44.581,57000.0
2007-07-12 09:35:00,63.09,63.2,63.03,63.18,27000.0,44.6022,44.6799,44.5598,44.6658,27000.0
2007-07-12 09:40:00,63.18,63.24,63.13,63.14,38200.0,44.6658,44.7082,44.6305,44.6375,38200.0
2007-07-12 09:45:00,63.15,63.2,63.13,63.2,17400.0,44.6446,44.6799,44.6305,44.6799,17400.0
2007-07-12 09:50:00,63.18,63.23,63.0,63.16,79600.0,44.6658,44.7011,44.5385,44.6517,79600.0
2007-07-12 09:55:00,63.2,63.31,63.16,63.22,57600.0,44.6799,44.7577,44.6517,44.6941,57600.0
2007-07-12 10:00:00,63.24,63.32,63.2,63.23,11800.0,44.7082,44.7648,44.6799,44.7011,11800.0
2007-07-12 10:05:00,63.23,63.5,63.2,63.36,140800.0,44.7011,44.892,44.6799,44.7931,140800.0
2007-07-12 10:10:00,63.34,63.48,60.33,63.42,83000.0,44.7789,44.8779,42.651,44.8355,83000.0
2007-07-12 10:15:00,63.44,63.44,63.28,63.29,38000.0,44.8496,44.8496,44.7365,44.7436,38000.0
2007-07-12 10:20:00,63.29,63.33,63.24,63.33,36400.0,44.7436,44.7718,44.7082,44.7718,36400.0
2007-07-12 10:25:00,63.31,63.35,63.28,63.3,37600.0,44.7577,44.786,44.7365,44.7506,37600.0
2007-07-12 10:30:00,63.31,63.44,63.31,63.41,55200.0,44.7577,44.8496,44.7577,44.8284,55200.0
2007-07-12 10:35:00,63.43,63.5,63.32,63.38,80800.0,44.8425,44.892,44.7648,44.8072,80800.0
2007-07-12 10:40:00,63.34,63.47,63.34,63.44,41600.0,44.7789,44.8708,44.7789,44.8496,41600.0
2007-07-12 10:45:00,63.45,63.47,63.42,63.46,26600.0,44.8567,44.8708,44.8355,44.8637,26600.0
2007-07-12 10:50:00,63.45,63.53,63.44,63.52,68000.0,44.8567,44.9132,44.8496,44.9062,68000.0
2007-07-12 10:55:00,63.53,63.61,63.51,63.61,99400.0,44.9132,44.9698,44.8991,44.9698,99400.0
2007-07-12 11:00:00,63.62,63.72,63.61,63.7,141000.0,44.9769,45.0476,44.9698,45.0334,141000.0
2007-07-12 11:05:00,63.7,63.88,63.7,63.87,95000.0,45.0334,45.1607,45.0334,45.1536,95000.0
2007-07-12 11:10:00,63.87,64.0,63.85,63.97,64800.0,45.1536,45.2455,45.1395,45.2243,64800.0
2007-07-12 11:15:00,63.94,63.98,63.9,63.93,37600.0,45.2031,45.2314,45.1748,45.196,37600.0
2007-07-12 11:20:00,63.93,64.0,63.87,63.94,65200.0,45.196,45.2455,45.1536,45.2031,65200.0
2007-07-12 11:25:00,63.94,63.97,63.86,63.88,46800.0,45.2031,45.2243,45.1465,45.1607,46800.0
2007-07-12 11:30:00,63.88,64.02,62.6,64.0,76800.0,45.1607,45.2596,44.2558,45.2455,76800.0
2007-07-12 11:35:00,63.98,64.02,63.92,63.97,35600.0,45.2314,45.2596,45.189,45.2243,35600.0
2007-07-12 11:40:00,63.97,64.11,63.97,64.06,82000.0,45.2243,45.3233,45.2243,45.2879,82000.0
2007-07-12 11:45:00,64.07,64.08,63.99,64.06,86600.0,45.295,45.3021,45.2384,45.2879,86600.0
2007-07-12 11:50:00,64.07,64.08,64.02,64.02,38600.0,45.295,45.3021,45.2596,45.2596,38600.0
2007-07-12 11:55:00,64.01,64.11,63.98,64.08,61200.0,45.2526,45.3233,45.2314,45.3021,61200.0
2007-07-12 12:00:00,64.08,64.14,64.02,64.14,71800.0,45.3021,45.3445,45.2596,45.3445,71800.0
2007-07-12 12:05:00,64.16,64.19,64.11,64.13,81800.0,45.3586,45.3798,45.3233,45.3374,81800.0
2007-07-12 12:10:00,64.13,64.25,64.08,64.16,52800.0,45.3374,45.4222,45.3021,45.3586,52800.0
2007-07-12 12:15:00,64.15,64.19,64.08,64.08,37000.0,45.3516,45.3798,45.3021,45.3021,37000.0
2007-07-12 12:20:00,64.08,64.14,64.06,64.11,35400.0,45.3021,45.3445,45.2879,45.3233,35400.0
2007-07-12 12:25:00,64.13,64.14,64.09,64.13,36800.0,45.3374,45.3445,45.3091,45.3374,36800.0
2007-07-12 12:30:00,64.14,64.14,64.1,64.13,45200.0,45.3445,45.3445,45.3162,45.3374,45200.0
2007-07-12 12:35:00,64.13,64.17,64.1,64.11,52200.0,45.3374,45.3657,45.3162,45.3233,52200.0
2007-07-12 12:40:00,64.11,64.19,64.07,64.13,112200.0,45.3233,45.3798,45.295,45.3374,112200.0
2007-07-12 12:45:00,64.13,64.16,64.09,64.15,42200.0,45.3374,45.3586,45.3091,45.3516,42200.0
2007-07-12 12:50:00,64.15,64.16,64.1,64.12,37200.0,45.3516,45.3586,45.3162,45.3303,37200.0
2007-07-12 12:55:00,64.14,64.17,64.1,64.16,31800.0,45.3445,45.3657,45.3162,45.3586,31800.0
2007-07-12 13:00:00,64.17,64.19,64.05,64.05,23400.0,45.3657,45.3798,45.2809,45.2809,23400.0
2007-07-12 13:05:00,64.05,64.12,64.04,64.11,37000.0,45.2809,45.3303,45.2738,45.3233,37000.0
2007-07-12 13:10:00,64.1,64.2,64.09,64.18,35400.0,45.3162,45.3869,45.3091,45.3728,35400.0
2007-07-12 13:15:00,64.18,64.24,64.17,64.19,61600.0,45.3728,45.4152,45.3657,45.3798,61600.0
2007-07-12 13:20:00,64.17,64.23,64.14,64.19,61000.0,45.3657,45.4081,45.3445,45.3798,61000.0
2007-07-12 13:25:00,64.18,64.2,64.14,64.16,26600.0,45.3728,45.3869,45.3445,45.3586,26600.0
2007-07-12 13:30:00,64.15,64.22,64.12,64.22,37200.0,45.3516,45.401,45.3303,45.401,37200.0
2007-07-12 13:35:00,64.23,64.23,64.13,64.13,32200.0,45.4081,45.4081,45.3374,45.3374,32200.0
2007-07-12 13:40:00,64.11,64.22,64.11,64.19,44600.0,45.3233,45.401,45.3233,45.3798,44600.0
2007-07-12 13:45:00,64.19,64.19,64.08,64.09,26200.0,45.3798,45.3798,45.3021,45.3091,26200.0
2007-07-12 13:50:00,64.08,64.09,63.99,63.99,18400.0,45.3021,45.3091,45.2384,45.2384,18400.0
2007-07-12 13:55:00,63.99,64.01,63.98,63.99,16600.0,45.2384,45.2526,45.2314,45.2384,16600.0
2007-07-12 14:00:00,63.98,64.05,63.98,64.0,39200.0,45.2314,45.2809,45.2314,45.2455,39200.0
2007-07-12 14:05:00,64.0,64.03,63.87,64.02,51400.0,45.2455,45.2667,45.1536,45.2596,51400.0
2007-07-12 14:10:00,64.02,64.08,63.95,63.97,27600.0,45.2596,45.3021,45.2102,45.2243,27600.0
2007-07-12 14:15:00,63.96,64.02,63.92,63.95,32600.0,45.2172,45.2596,45.189,45.2102,32600.0
2007-07-12 14:20:00,63.94,63.99,63.92,63.98,20000.0,45.2031,45.2384,45.189,45.2314,20000.0
2007-07-12 14:25:00,63.97,64.05,63.97,63.97,31600.0,45.2243,45.2809,45.2243,45.2243,31600.0
2007-07-12 14:30:00,63.98,64.03,63.95,64.03,29200.0,45.2314,45.2667,45.2102,45.2667,29200.0
2007-07-12 14:35:00,64.02,64.02,63.88,63.88,29400.0,45.2596,45.2596,45.1607,45.1607,29400.0
2007-07-12 14:40:00,63.91,64.06,63.91,63.98,37000.0,45.1819,45.2879,45.1819,45.2314,37000.0
2007-07-12 14:45:00,63.99,64.0,63.97,64.0,23600.0,45.2384,45.2455,45.2243,45.2455,23600.0
2007-07-12 14:50:00,64.0,64.02,63.97,64.01,33600.0,45.2455,45.2596,45.2243,45.2526,33600.0
2007-07-12 14:55:00,64.01,64.09,63.98,64.09,42600.0,45.2526,45.3091,45.2314,45.3091,42600.0
2007-07-12 15:00:00,64.08,64.09,64.04,64.04,40000.0,45.3021,45.3091,45.2738,45.2738,40000.0
2007-07-12 15:05:00,64.05,64.09,64.04,64.08,64000.0,45.2809,45.3091,45.2738,45.3021,64000.0
2007-07-12 15:10:00,64.08,64.14,64.05,64.14,90200.0,45.3021,45.3445,45.2809,45.3445,90200.0
2007-07-12 15:15:00,64.13,64.18,64.07,64.07,67000.0,45.3374,45.3728,45.295,45.295,67000.0
2007-07-12 15:20:00,64.05,64.1,64.03,64.1,26800.0,45.2809,45.3162,45.2667,45.3162,26800.0
2007-07-12 15:25:00,64.08,64.09,64.03,64.09,45400.0,45.3021,45.3091,45.2667,45.3091,45400.0
2007-07-12 15:30:00,64.09,64.17,64.04,64.07,117800.0,45.3091,45.3657,45.2738,45.295,117800.0
2007-07-12 15:35:00,64.07,64.1,64.04,64.04,189600.0,45.295,45.3162,45.2738,45.2738,189600.0
2007-07-12 15:40:00,64.05,64.08,64.02,64.05,123800.0,45.2809,45.3021,45.2596,45.2809,123800.0
2007-07-12 15:45:00,64.04,64.05,63.98,63.99,98000.0,45.2738,45.2809,45.2314,45.2384,98000.0
2007-07-12 15:50:00,63.99,64.05,63.93,63.99,151600.0,45.2384,45.2809,45.196,45.2384,151600.0
2007-07-12 15:55:00,63.99,64.13,63.98,64.07,286000.0,45.2384,45.3374,45.2314,45.295,286000.0
2007-07-13 09:30:00,64.38,64.49,64.05,64.32,104000.0,45.5142,45.5919,45.2809,45.4717,104000.0
2007-07-13 09:35:00,64.19,64.33,64.01,64.05,80200.0,45.3798,45.4788,45.2526,45.2809,80200.0
2007-07-13 09:40:00,64.05,64.41,64.04,64.26,93000.0,45.2809,45.5354,45.2738,45.4293,93000.0
2007-07-13 09:45:00,64.26,64.61,64.23,64.57,109800.0,45.4293,45.6768,45.4081,45.6485,109800.0
2007-07-13 09:50:00,64.59,64.65,64.32,64.32,54800.0,45.6626,45.705,45.4717,45.4717,54800.0
2007-07-13 09:55:00,64.32,64.62,64.32,64.62,56400.0,45.4717,45.6838,45.4717,45.6838,56400.0
2007-07-13 10:00:00,64.63,64.67,64.44,64.5,85200.0,45.6909,45.7192,45.5566,45.599,85200.0
2007-07-13 10:05:00,64.51,64.53,64.36,64.42,54600.0,45.6061,45.6202,45.5,45.5424,54600.0
2007-07-13 10:10:00,64.39,64.49,64.36,64.45,33400.0,45.5212,45.5919,45.5,45.5636,33400.0
2007-07-13 10:15:00,64.46,64.54,64.44,64.44,21800.0,45.5707,45.6273,45.5566,45.5566,21800.0
2007-07-13 10:20:00,64.46,64.5,64.32,64.42,40800.0,45.5707,45.599,45.4717,45.5424,40800.0
2007-07-13 10:25:00,64.45,64.45,64.28,64.31,35800.0,45.5636,45.5636,45.4435,45.4647,35800.0
2007-07-13 10:30:00,64.31,64.33,64.0,64.01,101400.0,45.4647,45.4788,45.2455,45.2526,101400.0
2007-07-13 10:35:00,64.03,64.1,64.0,64.03,31000.0,45.2667,45.3162,45.2455,45.2667,31000.0
2007-07-13 10:40:00,64.07,64.13,64.03,64.09,27000.0,45.295,45.3374,45.2667,45.3091,27000.0
2007-07-13 10:45:00,64.12,64.29,64.12,64.27,43800.0,45.3303,45.4505,45.3303,45.4364,43800.0
2007-07-13 10:50:00,64.23,64.33,64.23,64.28,45600.0,45.4081,45.4788,45.4081,45.4435,45600.0
2007-07-13 10:55:00,64.29,64.39,64.25,64.27,42600.0,45.4505,45.5212,45.4222,45.4364,42600.0
2007-07-13 11:00:00,64.27,64.35,64.25,64.32,16800.0,45.4364,45.4929,45.4222,45.4717,16800.0
2007-07-13 11:05:00,64.33,64.35,64.31,64.33,20400.0,45.4788,45.4929,45.4647,45.4788,20400.0
2007-07-13 11:10:00,64.33,64.34,64.25,64.25,15200.0,45.4788,45.4859,45.4222,45.4222,15200.0
2007-07-13 11:15:00,64.25,64.33,64.25,64.33,34800.0,45.4222,45.4788,45.4222,45.4788,34800.0
2007-07-13 11:20:00,64.33,64.39,64.32,64.36,14200.0,45.4788,45.5212,45.4717,45.5,14200.0
2007-07-13 11:25:00,64.36,64.36,64.33,64.33,17600.0,45.5,45.5,45.4788,45.4788,17600.0
2007-07-13 11:30:00,64.33,64.33,64.23,64.26,44400.0,45.4788,45.4788,45.4081,45.4293,44400.0
2007-07-13 11:35:00,64.26,64.27,64.21,64.26,77000.0,45.4293,45.4364,45.394,45.4293,77000.0
2007-07-13 11:40:00,64.25,64.26,64.21,64.26,19800.0,45.4222,45.4293,45.394,45.4293,19800.0
2007-07-13 11:45:00,64.26,64.38,64.22,64.38,39000.0,45.4293,45.5142,45.401,45.5142,39000.0
2007-07-13 11:50:00,64.37,64.48,64.35,64.42,63400.0,45.5071,45.5849,45.4929,45.5424,63400.0
2007-07-13 11:55:00,64.42,64.43,64.32,64.32,19800.0,45.5424,45.5495,45.4717,45.4717,19800.0
2007-07-13 12:00:00,64.34,64.38,64.28,64.36,20600.0,45.4859,45.5142,45.4435,45.5,20600.0
2007-07-13 12:05:00,64.36,64.46,64.32,64.46,67000.0,45.5,45.5707,45.4717,45.5707,67000.0
2007-07-13 12:10:00,64.42,64.55,64.4,64.53,49800.0,45.5424,45.6343,45.5283,45.6202,49800.0
2007-07-13 12:15:00,64.54,64.55,64.44,64.44,33800.0,45.6273,45.6343,45.5566,45.5566,33800.0
2007-07-13 12:20:00,64.44,64.45,64.36,64.45,43600.0,45.5566,45.5636,45.5,45.5636,43600.0
2007-07-13 12:25:00,64.42,64.48,64.42,64.46,20200.0,45.5424,45.5849,45.5424,45.5707,20200.0
2007-07-13 12:30:00,64.49,64.5,64.39,64.41,18800.0,45.5919,45.599,45.5212,45.5354,18800.0
2007-07-13 12:35:00,64.41,64.46,64.36,64.45,53600.0,45.5354,45.5707,45.5,45.5636,53600.0
2007-07-13 12:40:00,64.45,64.55,64.45,64.52,61400.0,45.5636,45.6343,45.5636,45.6131,61400.0
2007-07-13 12:45:00,64.51,64.54,64.48,64.53,37400.0,45.6061,45.6273,45.5849,45.6202,37400.0
2007-07-13 12:50:00,64.54,64.65,64.49,64.63,150200.0,45.6273,45.705,45.5919,45.6909,150200.0
2007-07-13 12:55:00,64.64,64.75,64.63,64.75,49000.0,45.698,45.7757,45.6909,45.7757,49000.0
2007-07-13 13:00:00,64.75,64.88,64.72,64.85,93400.0,45.7757,45.8676,45.7545,45.8464,93400.0
2007-07-13 13:05:00,64.85,64.86,64.76,64.82,74800.0,45.8464,45.8535,45.7828,45.8252,74800.0
2007-07-13 13:10:00,64.82,64.87,64.76,64.83,37600.0,45.8252,45.8606,45.7828,45.8323,37600.0
2007-07-13 13:15:00,64.83,64.83,64.8,64.8,36000.0,45.8323,45.8323,45.8111,45.8111,36000.0
2007-07-13 13:20:00,64.81,64.92,64.81,64.92,48400.0,45.8181,45.8959,45.8181,45.8959,48400.0
2007-07-13 13:25:00,64.92,64.95,64.92,64.95,39400.0,45.8959,45.9171,45.8959,45.9171,39400.0
2007-07-13 13:30:00,64.95,64.98,64.92,64.97,28400.0,45.9171,45.9383,45.8959,45.9313,28400.0
2007-07-13 13:35:00,64.97,65.0,64.97,64.99,62600.0,45.9313,45.9525,45.9313,45.9454,62600.0
2007-07-13 13:40:00,64.99,65.04,64.96,64.99,325600.0,45.9454,45.9807,45.9242,45.9454,325600.0
2007-07-13 13:45:00,64.99,65.04,64.94,65.0,55200.0,45.9454,45.9807,45.9101,45.9525,55200.0
2007-07-13 13:50:00,65.01,65.04,64.98,64.98,27600.0,45.9595,45.9807,45.9383,45.9383,27600.0
2007-07-13 13:55:00,65.0,65.14,64.99,65.11,90000.0,45.9525,46.0514,45.9454,46.0302,90000.0
2007-07-13 14:00:00,65.12,65.4,65.11,65.4,135600.0,46.0373,46.2353,46.0302,46.2353,135600.0
2007-07-13 14:05:00,65.37,65.43,65.33,65.39,105000.0,46.214,46.2565,46.1858,46.2282,105000.0
2007-07-13 14:10:00,65.4,65.5,65.36,65.48,73600.0,46.2353,46.306,46.207,46.2918,73600.0
2007-07-13 14:15:00,65.47,65.58,65.44,65.56,147200.0,46.2847,46.3625,46.2635,46.3484,147200.0
2007-07-13 14:20:00,65.56,65.7,65.47,65.49,76000.0,46.3484,46.4473,46.2847,46.2989,76000.0
2007-07-13 14:25:00,65.48,65.56,65.39,65.54,83200.0,46.2918,46.3484,46.2282,46.3342,83200.0
2007-07-13 14:30:00,65.55,65.65,65.53,65.65,75600.0,46.3413,46.412,46.3272,46.412,75600.0
2007-07-13 14:35:00,65.64,65.7,65.59,65.61,68000.0,46.4049,46.4473,46.3696,46.3837,68000.0
2007-07-13 14:40:00,65.61,65.69,65.6,65.69,54400.0,46.3837,46.4403,46.3766,46.4403,54400.0
2007-07-13 14:45:00,65.69,65.69,65.59,65.64,46400.0,46.4403,46.4403,46.3696,46.4049,46400.0
2007-07-13 14:50:00,65.63,65.69,65.5,65.5,36200.0,46.3979,46.4403,46.306,46.306,36200.0
2007-07-13 14:55:00,65.5,65.55,65.49,65.53,111200.0,46.306,46.3413,46.2989,46.3272,111200.0
2007-07-13 15:00:00,65.52,65.52,65.39,65.47,79600.0,46.3201,46.3201,46.2282,46.2847,79600.0
2007-07-13 15:05:00,65.46,65.55,65.44,65.55,67000.0,46.2777,46.3413,46.2635,46.3413,67000.0
2007-07-13 15:10:00,65.55,65.59,65.51,65.56,83400.0,46.3413,46.3696,46.313,46.3484,83400.0
2007-07-13 15:15:00,65.57,65.61,65.5,65.58,110200.0,46.3554,46.3837,46.306,46.3625,110200.0
2007-07-13 15:20:00,65.58,65.66,65.56,65.6,117800.0,46.3625,46.4191,46.3484,46.3766,117800.0
2007-07-13 15:25:00,65.6,65.66,65.58,65.66,94400.0,46.3766,46.4191,46.3625,46.4191,94400.0
2007-07-13 15:30:00,65.67,65.75,65.66,65.66,114000.0,46.4261,46.4827,46.4191,46.4191,114000.0
2007-07-13 15:35:00,65.67,65.73,65.66,65.72,82000.0,46.4261,46.4686,46.4191,46.4615,82000.0
2007-07-13 15:40:00,65.72,65.75,65.71,65.73,108800.0,46.4615,46.4827,46.4544,46.4686,108800.0
2007-07-13 15:45:00,65.73,65.74,65.61,65.66,139600.0,46.4686,46.4756,46.3837,46.4191,139600.0
2007-07-13 15:50:00,65.65,65.67,65.58,65.58,161400.0,46.412,46.4261,46.3625,46.3625,161400.0
2007-07-13 15:55:00,65.58,65.59,65.5,65.52,134400.0,46.3625,46.3696,46.306,46.3201,134400.0
2007-07-16 09:30:00,65.96,66.0,65.65,65.83,104800.0,46.6312,46.6594,46.412,46.5392,104800.0
2007-07-16 09:35:00,65.88,65.89,65.66,65.66,49600.0,46.5746,46.5817,46.4191,46.4191,49600.0
2007-07-16 09:40:00,65.69,65.76,65.59,65.61,41000.0,46.4403,46.4898,46.3696,46.3837,41000.0
2007-07-16 09:45:00,65.63,65.64,65.47,65.48,67800.0,46.3979,46.4049,46.2847,46.2918,67800.0
2007-07-16 09:50:00,65.49,65.53,65.33,65.33,70000.0,46.2989,46.3272,46.1858,46.1858,70000.0
2007-07-16 09:55:00,65.3,65.67,65.27,65.61,79600.0,46.1646,46.4261,46.1433,46.3837,79600.0
2007-07-16 10:00:00,65.64,65.65,65.36,65.61,99000.0,46.4049,46.412,46.207,46.3837,99000.0
2007-07-16 10:05:00,65.61,65.92,65.51,65.89,80000.0,46.3837,46.6029,46.313,46.5817,80000.0
2007-07-16 10:10:00,65.92,66.0,65.83,65.92,62000.0,46.6029,46.6594,46.5392,46.6029,62000.0
2007-07-16 10:15:00,65.89,66.08,65.86,66.08,84000.0,46.5817,46.716,46.5605,46.716,84000.0
2007-07-16 10:20:00,66.08,66.08,65.85,65.86,57400.0,46.716,46.716,46.5534,46.5605,57400.0
2007-07-16 10:25:00,65.86,65.97,65.81,65.97,38600.0,46.5605,46.6382,46.5251,46.6382,38600.0
2007-07-16 10:30:00,65.94,66.04,65.94,65.94,57800.0,46.617,46.6877,46.617,46.617,57800.0
2007-07-16 10:35:00,65.94,65.95,65.9,65.91,45600.0,46.617,46.6241,46.5887,46.5958,45600.0
2007-07-16 10:40:00,65.9,65.92,65.8,65.83,55000.0,46.5887,46.6029,46.518,46.5392,55000.0
2007-07-16 10:45:00,65.83,65.83,65.67,65.74,50200.0,46.5392,46.5392,46.4261,46.4756,50200.0
2007-07-16 10:50:00,65.73,65.75,65.73,65.74,20800.0,46.4686,46.4827,46.4686,46.4756,20800.0
2007-07-16 10:55:00,65.75,65.86,65.75,65.85,30400.0,46.4827,46.5605,46.4827,46.5534,30400.0
2007-07-16 11:00:00,65.85,65.86,65.8,65.86,20000.0,46.5534,46.5605,46.518,46.5605,20000.0
2007-07-16 11:05:00,65.85,65.94,65.85,65.91,27400.0,46.5534,46.617,46.5534,46.5958,27400.0
2007-07-16 11:10:00,65.91,65.94,65.8,65.8,57200.0,46.5958,46.617,46.518,46.518,57200.0
2007-07-16 11:15:00,65.83,65.85,65.65,65.69,88000.0,46.5392,46.5534,46.412,46.4403,88000.0
2007-07-16 11:20:00,65.67,65.77,65.66,65.77,23600.0,46.4261,46.4968,46.4191,46.4968,23600.0
2007-07-16 11:25:00,65.77,65.8,65.73,65.79,15000.0,46.4968,46.518,46.4686,46.511,15000.0
2007-07-16 11:30:00,65.78,65.92,65.78,65.89,51200.0,46.5039,46.6029,46.5039,46.5817,51200.0
2007-07-16 11:35:00,65.89,66.03,65.89,66.01,34800.0,46.5817,46.6806,46.5817,46.6665,34800.0
2007-07-16 11:40:00,66.01,66.11,66.01,66.06,48600.0,46.6665,46.7372,46.6665,46.7018,48600.0
2007-07-16 11:45:00,66.06,66.13,66.05,66.13,21600.0,46.7018,46.7513,46.6948,46.7513,21600.0
2007-07-16 11:50:00,66.11,66.25,66.08,66.17,124000.0,46.7372,46.8362,46.716,46.7796,124000.0
2007-07-16 11:55:00,66.16,66.17,66.04,66.13,43000.0,46.7725,46.7796,46.6877,46.7513,43000.0
2007-07-16 12:00:00,66.13,66.13,66.05,66.11,29800.0,46.7513,46.7513,46.6948,46.7372,29800.0
2007-07-16 12:05:00,66.09,66.19,66.09,66.17,54200.0,46.7231,46.7938,46.7231,46.7796,54200.0
2007-07-16 12:10:00,66.18,66.21,66.14,66.19,31200.0,46.7867,46.8079,46.7584,46.7938,31200.0
2007-07-16 12:15:00,66.21,66.21,66.08,66.08,53600.0,46.8079,46.8079,46.716,46.716,53600.0
2007-07-16 12:20:00,66.1,66.11,66.07,66.07,29800.0,46.7301,46.7372,46.7089,46.7089,29800.0
2007-07-16 12:25:00,66.07,66.11,66.03,66.07,43200.0,46.7089,46.7372,46.6806,46.7089,43200.0
2007-07-16 12:30:00,66.07,66.08,66.0,66.0,69400.0,46.7089,46.716,46.6594,46.6594,69400.0
2007-07-16 12:35:00,66.02,66.06,66.0,66.04,19000.0,46.6736,46.7018,46.6594,46.6877,19000.0
2007-07-16 12:40:00,66.05,66.08,66.03,66.05,37400.0,46.6948,46.716,46.6806,46.6948,37400.0
2007-07-16 12:45:00,66.06,66.16,66.06,66.13,21600.0,46.7018,46.7725,46.7018,46.7513,21600.0
2007-07-16 12:50:00,66.14,66.23,66.1,66.11,75400.0,46.7584,46.822,46.7301,46.7372,75400.0
2007-07-16 12:55:00,66.1,66.17,66.1,66.12,44600.0,46.7301,46.7796,46.7301,46.7443,44600.0
2007-07-16 13:00:00,66.13,66.17,66.12,66.16,15800.0,46.7513,46.7796,46.7443,46.7725,15800.0
2007-07-16 13:05:00,66.16,66.18,66.11,66.13,140200.0,46.7725,46.7867,46.7372,46.7513,140200.0
2007-07-16 13:10:00,66.13,66.14,66.08,66.08,45800.0,46.7513,46.7584,46.716,46.716,45800.0
2007-07-16 13:15:00,66.07,66.08,65.95,65.98,41200.0,46.7089,46.716,46.6241,46.6453,41200.0
2007-07-16 13:20:00,65.97,66.1,65.96,66.09,52600.0,46.6382,46.7301,46.6312,46.7231,52600.0
2007-07-16 13:25:00,66.1,66.11,66.06,66.08,41600.0,46.7301,46.7372,46.7018,46.716,41600.0
2007-07-16 13:30:00,66.08,66.11,65.97,65.98,146400.0,46.716,46.7372,46.6382,46.6453,146400.0
2007-07-16 13:35:00,65.98,66.07,65.98,66.04,89400.0,46.6453,46.7089,46.6453,46.6877,89400.0
2007-07-16 13:40:00,66.04,66.04,65.97,66.0,50800.0,46.6877,46.6877,46.6382,46.6594,50800.0
2007-07-16 13:45:00,66.0,66.0,65.92,65.97,33200.0,46.6594,46.6594,46.6029,46.6382,33200.0
2007-07-16 13:50:00,65.97,65.98,65.85,65.95,74600.0,46.6382,46.6453,46.5534,46.6241,74600.0
2007-07-16 13:55:00,65.95,65.98,65.83,65.92,192000.0,46.6241,46.6453,46.5392,46.6029,192000.0
2007-07-16 14:00:00,65.92,65.92,65.76,65.83,88200.0,46.6029,46.6029,46.4898,46.5392,88200.0
2007-07-16 14:05:00,65.83,65.9,65.71,65.71,191000.0,46.5392,46.5887,46.4544,46.4544,191000.0
2007-07-16 14:10:00,65.72,65.8,65.67,65.67,52600.0,46.4615,46.518,46.4261,46.4261,52600.0
2007-07-16 14:15:00,65.68,65.72,65.63,65.63,34000.0,46.4332,46.4615,46.3979,46.3979,34000.0
2007-07-16 14:20:00,65.63,65.69,65.6,65.68,31800.0,46.3979,46.4403,46.3766,46.4332,31800.0
2007-07-16 14:25:00,65.7,65.82,65.68,65.74,50000.0,46.4473,46.5322,46.4332,46.4756,50000.0
2007-07-16 14:30:00,65.74,65.84,65.74,65.84,64600.0,46.4756,46.5463,46.4756,46.5463,64600.0
2007-07-16 14:35:00,65.85,65.89,65.81,65.84,65600.0,46.5534,46.5817,46.5251,46.5463,65600.0
2007-07-16 14:40:00,65.83,65.89,65.77,65.81,83800.0,46.5392,46.5817,46.4968,46.5251,83800.0
2007-07-16 14:45:00,65.8,65.86,65.75,65.78,64800.0,46.518,46.5605,46.4827,46.5039,64800.0
2007-07-16 14:50:00,65.78,65.83,65.72,65.76,60400.0,46.5039,46.5392,46.4615,46.4898,60400.0
2007-07-16 14:55:00,65.77,65.96,65.75,65.94,66800.0,46.4968,46.6312,46.4827,46.617,66800.0
2007-07-16 15:00:00,65.92,65.92,65.86,65.88,36600.0,46.6029,46.6029,46.5605,46.5746,36600.0
2007-07-16 15:05:00,65.89,65.97,65.86,65.97,30600.0,46.5817,46.6382,46.5605,46.6382,30600.0
2007-07-16 15:10:00,65.97,66.05,65.97,66.02,46800.0,46.6382,46.6948,46.6382,46.6736,46800.0
2007-07-16 15:15:00,66.01,66.08,66.0,66.07,41600.0,46.6665,46.716,46.6594,46.7089,41600.0
2007-07-16 15:20:00,66.07,66.09,66.05,66.05,39800.0,46.7089,46.7231,46.6948,46.6948,39800.0
2007-07-16 15:25:00,66.06,66.08,65.98,65.99,64600.0,46.7018,46.716,46.6453,46.6524,64600.0
2007-07-16 15:30:00,65.99,65.99,65.86,65.89,85400.0,46.6524,46.6524,46.5605,46.5817,85400.0
2007-07-16 15:35:00,65.89,65.92,65.72,65.75,112200.0,46.5817,46.6029,46.4615,46.4827,112200.0
2007-07-16 15:40:00,65.75,65.8,65.72,65.78,137600.0,46.4827,46.518,46.4615,46.5039,137600.0
2007-07-16 15:45:00,65.78,65.86,65.78,65.82,113800.0,46.5039,46.5605,46.5039,46.5322,113800.0
2007-07-16 15:50:00,65.82,65.83,65.74,65.79,133400.0,46.5322,46.5392,46.4756,46.511,133400.0
2007-07-16 15:55:00,65.79,65.86,65.78,65.8,142000.0,46.511,46.5605,46.5039,46.518,142000.0
2007-07-17 09:30:00,66.02,66.1,65.63,66.0,158000.0,46.6736,46.7301,46.3979,46.6594,158000.0
2007-07-17 09:35:00,66.08,66.4,66.08,66.22,89600.0,46.716,46.9422,46.716,46.815,89600.0
2007-07-17 09:40:00,66.26,66.31,66.01,66.05,60400.0,46.8432,46.8786,46.6665,46.6948,60400.0
2007-07-17 09:45:00,66.07,66.1,65.8,65.86,121800.0,46.7089,46.7301,46.518,46.5605,121800.0
2007-07-17 09:50:00,65.86,65.98,65.83,65.93,97000.0,46.5605,46.6453,46.5392,46.6099,97000.0
2007-07-17 09:55:00,65.93,65.95,65.56,65.64,116000.0,46.6099,46.6241,46.3484,46.4049,116000.0
2007-07-17 10:00:00,65.64,65.71,65.52,65.64,62000.0,46.4049,46.4544,46.3201,46.4049,62000.0
2007-07-17 10:05:00,65.65,65.67,65.61,65.67,20600.0,46.412,46.4261,46.3837,46.4261,20600.0
2007-07-17 10:10:00,65.69,65.71,65.58,65.58,38800.0,46.4403,46.4544,46.3625,46.3625,38800.0
2007-07-17 10:15:00,65.58,65.66,65.52,65.63,53600.0,46.3625,46.4191,46.3201,46.3979,53600.0
2007-07-17 10:20:00,65.64,65.64,65.42,65.49,57000.0,46.4049,46.4049,46.2494,46.2989,57000.0
2007-07-17 10:25:00,65.5,65.64,65.48,65.63,34800.0,46.306,46.4049,46.2918,46.3979,34800.0
2007-07-17 10:30:00,65.63,65.64,65.51,65.56,43600.0,46.3979,46.4049,46.313,46.3484,43600.0
2007-07-17 10:35:00,65.56,65.58,65.38,65.42,59800.0,46.3484,46.3625,46.2211,46.2494,59800.0
2007-07-17 10:40:00,65.45,65.54,65.42,65.46,38400.0,46.2706,46.3342,46.2494,46.2777,38400.0
2007-07-17 10:45:00,65.44,65.55,65.41,65.45,61200.0,46.2635,46.3413,46.2423,46.2706,61200.0
2007-07-17 10:50:00,65.46,65.54,65.44,65.53,17000.0,46.2777,46.3342,46.2635,46.3272,17000.0
2007-07-17 10:55:00,65.53,65.63,65.5,65.5,45200.0,46.3272,46.3979,46.306,46.306,45200.0
2007-07-17 11:00:00,65.49,65.52,65.4,65.42,34400.0,46.2989,46.3201,46.2353,46.2494,34400.0
2007-07-17 11:05:00,65.42,65.56,65.42,65.48,78800.0,46.2494,46.3484,46.2494,46.2918,78800.0
2007-07-17 11:10:00,65.51,65.63,65.46,65.58,107200.0,46.313,46.3979,46.2777,46.3625,107200.0
2007-07-17 11:15:00,65.61,65.61,65.46,65.55,144400.0,46.3837,46.3837,46.2777,46.3413,144400.0
2007-07-17 11:20:00,65.55,65.57,65.38,65.56,76000.0,46.3413,46.3554,46.2211,46.3484,76000.0
2007-07-17 11:25:00,65.54,65.64,65.49,65.6,68200.0,46.3342,46.4049,46.2989,46.3766,68200.0
2007-07-17 11:30:00,65.6,65.76,65.59,65.71,45400.0,46.3766,46.4898,46.3696,46.4544,45400.0
2007-07-17 11:35:00,65.72,65.88,65.64,65.64,138000.0,46.4615,46.5746,46.4049,46.4049,138000.0
2007-07-17 11:40:00,65.66,65.72,65.64,65.7,18000.0,46.4191,46.4615,46.4049,46.4473,18000.0
2007-07-17 11:45:00,65.68,65.73,65.67,65.72,29600.0,46.4332,46.4686,46.4261,46.4615,29600.0
2007-07-17 11:50:00,65.72,65.72,65.6,65.66,38600.0,46.4615,46.4615,46.3766,46.4191,38600.0
2007-07-17 11:55:00,65.66,65.75,65.66,65.71,17600.0,46.4191,46.4827,46.4191,46.4544,17600.0
2007-07-17 12:00:00,65.72,65.72,65.67,65.67,13000.0,46.4615,46.4615,46.4261,46.4261,13000.0
2007-07-17 12:05:00,65.67,65.67,65.63,65.66,17000.0,46.4261,46.4261,46.3979,46.4191,17000.0
2007-07-17 12:10:00,65.67,65.71,65.62,65.63,85400.0,46.4261,46.4544,46.3908,46.3979,85400.0
2007-07-17 12:15:00,65.61,65.65,65.53,65.55,186000.0,46.3837,46.412,46.3272,46.3413,186000.0
2007-07-17 12:20:00,65.56,65.56,65.47,65.53,21400.0,46.3484,46.3484,46.2847,46.3272,21400.0
2007-07-17 12:25:00,65.52,65.52,65.42,65.42,12800.0,46.3201,46.3201,46.2494,46.2494,12800.0
2007-07-17 12:30:00,65.42,65.45,65.33,65.35,112200.0,46.2494,46.2706,46.1858,46.1999,112200.0
2007-07-17 12:35:00,65.35,65.37,65.28,65.31,67600.0,46.1999,46.214,46.1504,46.1716,67600.0
2007-07-17 12:40:00,65.32,65.43,65.31,65.4,27800.0,46.1787,46.2565,46.1716,46.2353,27800.0
2007-07-17 12:45:00,65.42,65.49,65.42,65.46,20600.0,46.2494,46.2989,46.2494,46.2777,20600.0
2007-07-17 12:50:00,65.44,65.46,65.42,65.42,21600.0,46.2635,46.2777,46.2494,46.2494,21600.0
2007-07-17 12:55:00,65.42,65.43,65.37,65.38,12400.0,46.2494,46.2565,46.214,46.2211,12400.0
2007-07-17 13:00:00,65.38,65.41,65.31,65.38,25200.0,46.2211,46.2423,46.1716,46.2211,25200.0
2007-07-17 13:05:00,65.38,65.47,65.37,65.41,50600.0,46.2211,46.2847,46.214,46.2423,50600.0
2007-07-17 13:10:00,65.42,65.47,65.42,65.42,25000.0,46.2494,46.2847,46.2494,46.2494,25000.0
2007-07-17 13:15:00,65.45,65.5,65.42,65.44,107000.0,46.2706,46.306,46.2494,46.2635,107000.0
2007-07-17 13:20:00,65.43,65.45,65.4,65.41,22600.0,46.2565,46.2706,46.2353,46.2423,22600.0
2007-07-17 13:25:00,65.41,65.44,65.4,65.44,20600.0,46.2423,46.2635,46.2353,46.2635,20600.0
2007-07-17 13:30:00,65.42,65.44,65.41,65.44,21200.0,46.2494,46.2635,46.2423,46.2635,21200.0
2007-07-17 13:35:00,65.43,65.46,65.42,65.45,59400.0,46.2565,46.2777,46.2494,46.2706,59400.0
2007-07-17 13:40:00,65.44,65.47,65.39,65.39,34000.0,46.2635,46.2847,46.2282,46.2282,34000.0
2007-07-17 13:45:00,65.41,65.46,65.37,65.46,20600.0,46.2423,46.2777,46.214,46.2777,20600.0
2007-07-17 13:50:00,65.44,65.47,65.42,65.44,17200.0,46.2635,46.2847,46.2494,46.2635,17200.0
2007-07-17 13:55:00,65.44,65.46,65.38,65.42,26600.0,46.2635,46.2777,46.2211,46.2494,26600.0
2007-07-17 14:00:00,65.42,65.48,65.41,65.48,44800.0,46.2494,46.2918,46.2423,46.2918,44800.0
2007-07-17 14:05:00,65.49,65.63,65.49,65.56,47800.0,46.2989,46.3979,46.2989,46.3484,47800.0
2007-07-17 14:10:00,65.57,65.64,65.56,65.63,31800.0,46.3554,46.4049,46.3484,46.3979,31800.0
2007-07-17 14:15:00,65.62,65.63,65.56,65.56,20800.0,46.3908,46.3979,46.3484,46.3484,20800.0
2007-07-17 14:20:00,65.56,65.58,65.51,65.55,30000.0,46.3484,46.3625,46.313,46.3413,30000.0
2007-07-17 14:25:00,65.56,65.61,65.55,65.58,19400.0,46.3484,46.3837,46.3413,46.3625,19400.0
2007-07-17 14:30:00,65.59,65.63,65.56,65.6,26400.0,46.3696,46.3979,46.3484,46.3766,26400.0
2007-07-17 14:35:00,65.61,65.63,65.6,65.63,18400.0,46.3837,46.3979,46.3766,46.3979,18400.0
2007-07-17 14:40:00,65.61,65.8,65.61,65.72,123000.0,46.3837,46.518,46.3837,46.4615,123000.0
2007-07-17 14:45:00,65.7,65.71,65.64,65.66,22400.0,46.4473,46.4544,46.4049,46.4191,22400.0
2007-07-17 14:50:00,65.66,65.67,65.64,65.66,21600.0,46.4191,46.4261,46.4049,46.4191,21600.0
2007-07-17 14:55:00,65.66,65.81,65.64,65.79,72200.0,46.4191,46.5251,46.4049,46.511,72200.0
2007-07-17 15:00:00,65.78,65.79,65.71,65.71,24000.0,46.5039,46.511,46.4544,46.4544,24000.0
2007-07-17 15:05:00,65.71,65.74,65.68,65.72,36400.0,46.4544,46.4756,46.4332,46.4615,36400.0
2007-07-17 15:10:00,65.71,65.73,65.7,65.73,27000.0,46.4544,46.4686,46.4473,46.4686,27000.0
2007-07-17 15:15:00,65.73,65.75,65.72,65.75,29400.0,46.4686,46.4827,46.4615,46.4827,29400.0
2007-07-17 15:20:00,65.75,65.79,65.74,65.75,61200.0,46.4827,46.511,46.4756,46.4827,61200.0
2007-07-17 15:25:00,65.75,65.75,65.72,65.75,72800.0,46.4827,46.4827,46.4615,46.4827,72800.0
2007-07-17 15:30:00,65.73,65.74,65.67,65.7,52800.0,46.4686,46.4756,46.4261,46.4473,52800.0
2007-07-17 15:35:00,65.71,65.71,65.63,65.65,58800.0,46.4544,46.4544,46.3979,46.412,58800.0
2007-07-17 15:40:00,65.65,65.66,65.53,65.54,70800.0,46.412,46.4191,46.3272,46.3342,70800.0
2007-07-17 15:45:00,65.53,65.56,65.53,65.56,45600.0,46.3272,46.3484,46.3272,46.3484,45600.0
2007-07-17 15:50:00,65.56,65.56,65.49,65.5,107800.0,46.3484,46.3484,46.2989,46.306,107800.0
2007-07-17 15:55:00,65.5,65.56,65.47,65.51,114200.0,46.306,46.3484,46.2847,46.313,114200.0
2007-07-18 09:30:00,65.25,65.36,64.83,65.24,119800.0,46.1292,46.207,45.8323,46.1221,119800.0
2007-07-18 09:35:00,65.24,65.67,65.24,65.61,96600.0,46.1221,46.4261,46.1221,46.3837,96600.0
2007-07-18 09:40:00,65.61,65.75,65.61,65.72,95200.0,46.3837,46.4827,46.3837,46.4615,95200.0
2007-07-18 09:45:00,65.7,65.93,65.51,65.85,108400.0,46.4473,46.6099,46.313,46.5534,108400.0
2007-07-18 09:50:00,65.86,66.0,65.79,65.86,71800.0,46.5605,46.6594,46.511,46.5605,71800.0
2007-07-18 09:55:00,65.89,66.0,65.82,65.96,40000.0,46.5817,46.6594,46.5322,46.6312,40000.0
2007-07-18 10:00:00,65.96,65.98,65.69,65.79,97400.0,46.6312,46.6453,46.4403,46.511,97400.0
2007-07-18 10:05:00,65.78,65.86,65.52,65.58,158000.0,46.5039,46.5605,46.3201,46.3625,158000.0
2007-07-18 10:10:00,65.57,65.58,65.45,65.49,61400.0,46.3554,46.3625,46.2706,46.2989,61400.0
2007-07-18 10:15:00,65.48,65.7,65.46,65.67,50000.0,46.2918,46.4473,46.2777,46.4261,50000.0
2007-07-18 10:20:00,65.67,65.72,65.61,65.63,65400.0,46.4261,46.4615,46.3837,46.3979,65400.0
2007-07-18 10:25:00,65.64,65.69,65.63,65.64,40600.0,46.4049,46.4403,46.3979,46.4049,40600.0
2007-07-18 10:30:00,65.63,65.64,65.51,65.52,106200.0,46.3979,46.4049,46.313,46.3201,106200.0
2007-07-18 10:35:00,65.5,65.63,65.47,65.6,58400.0,46.306,46.3979,46.2847,46.3766,58400.0
2007-07-18 10:40:00,65.58,65.64,65.52,65.62,55000.0,46.3625,46.4049,46.3201,46.3908,55000.0
2007-07-18 10:45:00,65.6,65.61,65.39,65.4,159000.0,46.3766,46.3837,46.2282,46.2353,159000.0
2007-07-18 10:50:00,65.38,65.44,65.27,65.28,118600.0,46.2211,46.2635,46.1433,46.1504,118600.0
2007-07-18 10:55:00,65.28,65.3,65.15,65.23,97800.0,46.1504,46.1646,46.0585,46.1151,97800.0
2007-07-18 11:00:00,65.2,65.3,65.18,65.3,77200.0,46.0939,46.1646,46.0797,46.1646,77200.0
2007-07-18 11:05:00,65.3,65.37,65.29,65.31,57800.0,46.1646,46.214,46.1575,46.1716,57800.0
2007-07-18 11:10:00,65.31,65.36,65.27,65.28,85600.0,46.1716,46.207,46.1433,46.1504,85600.0
2007-07-18 11:15:00,65.26,65.28,65.17,65.21,33600.0,46.1363,46.1504,46.0727,46.1009,33600.0
2007-07-18 11:20:00,65.22,65.33,65.21,65.32,40800.0,46.108,46.1858,46.1009,46.1787,40800.0
2007-07-18 11:25:00,65.31,65.33,65.21,65.24,32200.0,46.1716,46.1858,46.1009,46.1221,32200.0
2007-07-18 11:30:00,65.25,65.25,65.08,65.1,50000.0,46.1292,46.1292,46.009,46.0232,50000.0
2007-07-18 11:35:00,65.1,65.11,64.9,64.99,125400.0,46.0232,46.0302,45.8818,45.9454,125400.0
2007-07-18 11:40:00,65.0,65.0,64.83,64.85,120800.0,45.9525,45.9525,45.8323,45.8464,120800.0
2007-07-18 11:45:00,64.86,64.97,64.85,64.88,59600.0,45.8535,45.9313,45.8464,45.8676,59600.0
2007-07-18 11:50:00,64.87,64.91,64.85,64.89,22000.0,45.8606,45.8888,45.8464,45.8747,22000.0
2007-07-18 11:55:00,64.89,64.92,64.85,64.86,39600.0,45.8747,45.8959,45.8464,45.8535,39600.0
2007-07-18 12:00:00,64.86,64.89,64.83,64.89,49000.0,45.8535,45.8747,45.8323,45.8747,49000.0
2007-07-18 12:05:00,64.88,64.92,64.85,64.89,93200.0,45.8676,45.8959,45.8464,45.8747,93200.0
2007-07-18 12:10:00,64.89,64.94,64.83,64.87,52000.0,45.8747,45.9101,45.8323,45.8606,52000.0
2007-07-18 12:15:00,64.85,64.86,64.61,64.64,64200.0,45.8464,45.8535,45.6768,45.698,64200.0
2007-07-18 12:20:00,64.66,64.7,64.6,64.64,91800.0,45.7121,45.7404,45.6697,45.698,91800.0
2007-07-18 12:25:00,64.65,64.78,64.65,64.69,43600.0,45.705,45.7969,45.705,45.7333,43600.0
2007-07-18 12:30:00,64.69,64.84,64.64,64.8,36200.0,45.7333,45.8394,45.698,45.8111,36200.0
2007-07-18 12:35:00,64.81,64.81,64.64,64.64,46800.0,45.8181,45.8181,45.698,45.698,46800.0
2007-07-18 12:40:00,64.67,64.74,64.65,64.73,45200.0,45.7192,45.7687,45.705,45.7616,45200.0
2007-07-18 12:45:00,64.74,64.92,64.74,64.92,37800.0,45.7687,45.8959,45.7687,45.8959,37800.0
2007-07-18 12:50:00,64.92,64.96,64.86,64.89,30400.0,45.8959,45.9242,45.8535,45.8747,30400.0
2007-07-18 12:55:00,64.89,64.89,64.85,64.89,17000.0,45.8747,45.8747,45.8464,45.8747,17000.0
2007-07-18 13:00:00,64.89,64.94,64.84,64.87,24200.0,45.8747,45.9101,45.8394,45.8606,24200.0
2007-07-18 13:05:00,64.89,64.89,64.82,64.86,25400.0,45.8747,45.8747,45.8252,45.8535,25400.0
2007-07-18 13:10:00,64.88,65.04,64.76,65.02,58400.0,45.8676,45.9807,45.7828,45.9666,58400.0
2007-07-18 13:15:00,65.02,65.04,64.95,64.95,18800.0,45.9666,45.9807,45.9171,45.9171,18800.0
2007-07-18 13:20:00,64.96,64.97,64.91,64.94,30800.0,45.9242,45.9313,45.8888,45.9101,30800.0
2007-07-18 13:25:00,64.96,65.02,64.92,64.95,74800.0,45.9242,45.9666,45.8959,45.9171,74800.0
2007-07-18 13:30:00,64.95,65.02,64.95,65.0,30800.0,45.9171,45.9666,45.9171,45.9525,30800.0
2007-07-18 13:35:00,65.0,65.13,65.0,65.09,46400.0,45.9525,46.0444,45.9525,46.0161,46400.0
2007-07-18 13:40:00,65.1,65.17,65.03,65.13,93200.0,46.0232,46.0727,45.9737,46.0444,93200.0
2007-07-18 13:45:00,65.15,65.17,65.11,65.11,17400.0,46.0585,46.0727,46.0302,46.0302,17400.0
2007-07-18 13:50:00,65.12,65.2,65.04,65.08,28000.0,46.0373,46.0939,45.9807,46.009,28000.0
2007-07-18 13:55:00,65.08,65.11,65.01,65.04,28400.0,46.009,46.0302,45.9595,45.9807,28400.0
2007-07-18 14:00:00,65.04,65.08,64.99,65.08,58000.0,45.9807,46.009,45.9454,46.009,58000.0
2007-07-18 14:05:00,65.08,65.11,65.03,65.06,42000.0,46.009,46.0302,45.9737,45.9949,42000.0
2007-07-18 14:10:00,65.05,65.08,65.01,65.01,23200.0,45.9878,46.009,45.9595,45.9595,23200.0
2007-07-18 14:15:00,65.01,65.01,64.94,64.99,46400.0,45.9595,45.9595,45.9101,45.9454,46400.0
2007-07-18 14:20:00,64.98,64.98,64.92,64.95,19200.0,45.9383,45.9383,45.8959,45.9171,19200.0
2007-07-18 14:25:00,64.95,64.95,64.79,64.88,38600.0,45.9171,45.9171,45.804,45.8676,38600.0
2007-07-18 14:30:00,64.86,64.94,64.83,64.93,27000.0,45.8535,45.9101,45.8323,45.903,27000.0
2007-07-18 14:35:00,64.93,64.97,64.86,64.88,22000.0,45.903,45.9313,45.8535,45.8676,22000.0
2007-07-18 14:40:00,64.88,64.88,64.67,64.7,59000.0,45.8676,45.8676,45.7192,45.7404,59000.0
2007-07-18 14:45:00,64.7,64.82,64.69,64.79,125400.0,45.7404,45.8252,45.7333,45.804,125400.0
2007-07-18 14:50:00,64.79,64.95,64.71,64.95,53000.0,45.804,45.9171,45.7475,45.9171,53000.0
2007-07-18 14:55:00,64.95,64.99,64.91,64.95,31600.0,45.9171,45.9454,45.8888,45.9171,31600.0
2007-07-18 15:00:00,64.98,65.01,64.85,64.88,54200.0,45.9383,45.9595,45.8464,45.8676,54200.0
2007-07-18 15:05:00,64.91,65.04,64.87,65.04,31400.0,45.8888,45.9807,45.8606,45.9807,31400.0
2007-07-18 15:10:00,65.03,65.08,64.99,65.01,58200.0,45.9737,46.009,45.9454,45.9595,58200.0
2007-07-18 15:15:00,65.01,65.08,65.0,65.03,46200.0,45.9595,46.009,45.9525,45.9737,46200.0
2007-07-18 15:20:00,65.02,65.08,64.94,65.07,52400.0,45.9666,46.009,45.9101,46.002,52400.0
2007-07-18 15:25:00,65.09,65.14,65.02,65.06,49200.0,46.0161,46.0514,45.9666,45.9949,49200.0
2007-07-18 15:30:00,65.05,65.13,65.03,65.12,67400.0,45.9878,46.0444,45.9737,46.0373,67400.0
2007-07-18 15:35:00,65.12,65.25,65.12,65.24,72200.0,46.0373,46.1292,46.0373,46.1221,72200.0
2007-07-18 15:40:00,65.23,65.24,65.08,65.19,74000.0,46.1151,46.1221,46.009,46.0868,74000.0
2007-07-18 15:45:00,65.17,65.31,65.11,65.3,98200.0,46.0727,46.1716,46.0302,46.1646,98200.0
2007-07-18 15:50:00,65.29,65.45,65.28,65.42,78400.0,46.1575,46.2706,46.1504,46.2494,78400.0
2007-07-18 15:55:00,65.42,65.44,65.32,65.41,84000.0,46.2494,46.2635,46.1787,46.2423,84000.0
2007-07-19 09:30:00,66.03,66.03,65.65,65.89,68200.0,46.6806,46.6806,46.412,46.5817,68200.0
2007-07-19 09:35:00,65.94,66.22,65.86,66.06,85800.0,46.617,46.815,46.5605,46.7018,85800.0
2007-07-19 09:40:00,66.05,66.1,65.67,65.69,60800.0,46.6948,46.7301,46.4261,46.4403,60800.0
2007-07-19 09:45:00,65.67,65.83,65.63,65.76,75600.0,46.4261,46.5392,46.3979,46.4898,75600.0
2007-07-19 09:50:00,65.76,65.91,65.67,65.89,53800.0,46.4898,46.5958,46.4261,46.5817,53800.0
2007-07-19 09:55:00,65.85,65.92,65.76,65.91,43400.0,46.5534,46.6029,46.4898,46.5958,43400.0
2007-07-19 10:00:00,65.91,65.98,65.83,65.92,59200.0,46.5958,46.6453,46.5392,46.6029,59200.0
2007-07-19 10:05:00,65.92,66.07,65.85,66.07,35200.0,46.6029,46.7089,46.5534,46.7089,35200.0
2007-07-19 10:10:00,66.05,66.23,66.05,66.14,50600.0,46.6948,46.822,46.6948,46.7584,50600.0
2007-07-19 10:15:00,66.17,66.2,66.1,66.15,34000.0,46.7796,46.8008,46.7301,46.7655,34000.0
2007-07-19 10:20:00,66.17,66.17,65.93,65.95,16600.0,46.7796,46.7796,46.6099,46.6241,16600.0
2007-07-19 10:25:00,65.94,66.06,65.88,66.06,21000.0,46.617,46.7018,46.5746,46.7018,21000.0
2007-07-19 10:30:00,66.06,66.17,66.03,66.14,36000.0,46.7018,46.7796,46.6806,46.7584,36000.0
2007-07-19 10:35:00,66.14,66.2,66.1,66.11,21800.0,46.7584,46.8008,46.7301,46.7372,21800.0
2007-07-19 10:40:00,66.12,66.14,66.02,66.05,17000.0,46.7443,46.7584,46.6736,46.6948,17000.0
2007-07-19 10:45:00,66.04,66.07,65.96,66.02,67200.0,46.6877,46.7089,46.6312,46.6736,67200.0
2007-07-19 10:50:00,66.02,66.06,65.97,66.02,22400.0,46.6736,46.7018,46.6382,46.6736,22400.0
2007-07-19 10:55:00,66.02,66.02,65.91,65.94,28400.0,46.6736,46.6736,46.5958,46.617,28400.0
2007-07-19 11:00:00,65.94,66.06,65.93,66.0,30800.0,46.617,46.7018,46.6099,46.6594,30800.0
2007-07-19 11:05:00,66.0,66.04,65.94,66.04,27000.0,46.6594,46.6877,46.617,46.6877,27000.0
2007-07-19 11:10:00,66.04,66.22,66.01,66.22,33000.0,46.6877,46.815,46.6665,46.815,33000.0
2007-07-19 11:15:00,66.2,66.25,66.16,66.23,39000.0,46.8008,46.8362,46.7725,46.822,39000.0
2007-07-19 11:20:00,66.25,66.27,66.17,66.19,29200.0,46.8362,46.8503,46.7796,46.7938,29200.0
2007-07-19 11:25:00,66.21,66.21,66.15,66.17,19000.0,46.8079,46.8079,46.7655,46.7796,19000.0
2007-07-19 11:30:00,66.17,66.25,66.14,66.23,18000.0,46.7796,46.8362,46.7584,46.822,18000.0
2007-07-19 11:35:00,66.25,66.39,66.19,66.26,96400.0,46.8362,46.9351,46.7938,46.8432,96400.0
2007-07-19 11:40:00,66.25,66.26,66.16,66.16,21200.0,46.8362,46.8432,46.7725,46.7725,21200.0
2007-07-19 11:45:00,66.14,66.22,66.12,66.19,22800.0,46.7584,46.815,46.7443,46.7938,22800.0
2007-07-19 11:50:00,66.2,66.28,66.18,66.25,45200.0,46.8008,46.8574,46.7867,46.8362,45200.0
2007-07-19 11:55:00,66.27,66.27,66.17,66.18,17400.0,46.8503,46.8503,46.7796,46.7867,17400.0
2007-07-19 12:00:00,66.18,66.24,66.14,66.2,52400.0,46.7867,46.8291,46.7584,46.8008,52400.0
2007-07-19 12:05:00,66.2,66.26,66.15,66.26,33000.0,46.8008,46.8432,46.7655,46.8432,33000.0
2007-07-19 12:10:00,66.24,66.33,66.23,66.33,27800.0,46.8291,46.8927,46.822,46.8927,27800.0
2007-07-19 12:15:00,66.33,66.33,66.23,66.32,24600.0,46.8927,46.8927,46.822,46.8857,24600.0
2007-07-19 12:20:00,66.33,66.38,66.31,66.37,33400.0,46.8927,46.9281,46.8786,46.921,33400.0
2007-07-19 12:25:00,66.37,66.47,66.32,66.35,39200.0,46.921,46.9917,46.8857,46.9069,39200.0
2007-07-19 12:30:00,66.32,66.39,66.26,66.32,38600.0,46.8857,46.9351,46.8432,46.8857,38600.0
2007-07-19 12:35:00,66.31,66.31,66.25,66.26,11200.0,46.8786,46.8786,46.8362,46.8432,11200.0
2007-07-19 12:40:00,66.23,66.25,66.19,66.23,15000.0,46.822,46.8362,46.7938,46.822,15000.0
2007-07-19 12:45:00,66.23,66.24,66.17,66.21,10200.0,46.822,46.8291,46.7796,46.8079,10200.0
2007-07-19 12:50:00,66.21,66.38,66.21,66.38,20600.0,46.8079,46.9281,46.8079,46.9281,20600.0
2007-07-19 12:55:00,66.38,66.41,66.35,66.39,25400.0,46.9281,46.9493,46.9069,46.9351,25400.0
2007-07-19 13:00:00,66.39,66.39,66.31,66.32,11400.0,46.9351,46.9351,46.8786,46.8857,11400.0
2007-07-19 13:05:00,66.33,66.37,66.29,66.36,29200.0,46.8927,46.921,46.8644,46.9139,29200.0
2007-07-19 13:10:00,66.36,66.45,66.36,66.44,17800.0,46.9139,46.9776,46.9139,46.9705,17800.0
2007-07-19 13:15:00,66.42,66.47,66.39,66.42,23800.0,46.9564,46.9917,46.9351,46.9564,23800.0
2007-07-19 13:20:00,66.42,66.47,66.42,66.46,10400.0,46.9564,46.9917,46.9564,46.9846,10400.0
2007-07-19 13:25:00,66.46,66.48,66.42,66.45,37800.0,46.9846,46.9988,46.9564,46.9776,37800.0
2007-07-19 13:30:00,66.44,66.44,66.35,66.41,25000.0,46.9705,46.9705,46.9069,46.9493,25000.0
2007-07-19 13:35:00,66.41,66.45,66.4,66.4,39000.0,46.9493,46.9776,46.9422,46.9422,39000.0
2007-07-19 13:40:00,66.4,66.42,66.35,66.39,22400.0,46.9422,46.9564,46.9069,46.9351,22400.0
2007-07-19 13:45:00,66.39,66.56,66.39,66.55,70400.0,46.9351,47.0553,46.9351,47.0483,70400.0
2007-07-19 13:50:00,66.55,66.7,66.55,66.66,55800.0,47.0483,47.1543,47.0483,47.126,55800.0
2007-07-19 13:55:00,66.67,66.72,66.64,66.66,60000.0,47.1331,47.1684,47.1119,47.126,60000.0
2007-07-19 14:00:00,66.66,66.67,66.47,66.5,46000.0,47.126,47.1331,46.9917,47.0129,46000.0
2007-07-19 14:05:00,66.51,66.6,66.42,66.47,87000.0,47.02,47.0836,46.9564,46.9917,87000.0
2007-07-19 14:10:00,66.48,66.55,66.33,66.42,74400.0,46.9988,47.0483,46.8927,46.9564,74400.0
2007-07-19 14:15:00,66.42,66.49,66.41,66.46,53200.0,46.9564,47.0058,46.9493,46.9846,53200.0
2007-07-19 14:20:00,66.48,66.64,66.46,66.58,26800.0,46.9988,47.1119,46.9846,47.0695,26800.0
2007-07-19 14:25:00,66.58,66.61,66.56,66.57,13000.0,47.0695,47.0907,47.0553,47.0624,13000.0
2007-07-19 14:30:00,66.57,66.61,66.54,66.58,35600.0,47.0624,47.0907,47.0412,47.0695,35600.0
2007-07-19 14:35:00,66.59,66.72,66.58,66.65,54200.0,47.0765,47.1684,47.0695,47.119,54200.0
2007-07-19 14:40:00,66.65,66.74,66.61,66.74,45400.0,47.119,47.1826,47.0907,47.1826,45400.0
2007-07-19 14:45:00,66.73,66.98,66.73,66.97,207800.0,47.1755,47.3523,47.1755,47.3452,207800.0
2007-07-19 14:50:00,66.96,66.98,66.78,66.78,83000.0,47.3381,47.3523,47.2109,47.2109,83000.0
2007-07-19 14:55:00,66.78,66.81,66.72,66.81,85000.0,47.2109,47.2321,47.1684,47.2321,85000.0
2007-07-19 15:00:00,66.81,66.87,66.76,66.86,50800.0,47.2321,47.2745,47.1967,47.2674,50800.0
2007-07-19 15:05:00,66.86,66.86,66.75,66.82,84200.0,47.2674,47.2674,47.1897,47.2391,84200.0
2007-07-19 15:10:00,66.82,66.86,66.79,66.82,57200.0,47.2391,47.2674,47.2179,47.2391,57200.0
2007-07-19 15:15:00,66.82,66.82,66.68,66.7,67000.0,47.2391,47.2391,47.1402,47.1543,67000.0
2007-07-19 15:20:00,66.71,66.79,66.58,66.78,86000.0,47.1614,47.2179,47.0695,47.2109,86000.0
2007-07-19 15:25:00,66.78,66.83,66.7,66.78,70000.0,47.2109,47.2462,47.1543,47.2109,70000.0
2007-07-19 15:30:00,66.78,66.85,66.75,66.77,83600.0,47.2109,47.2603,47.1897,47.2038,83600.0
2007-07-19 15:35:00,66.76,66.85,66.62,66.84,82000.0,47.1967,47.2603,47.0977,47.2533,82000.0
2007-07-19 15:40:00,66.85,66.98,66.8,66.93,153400.0,47.2603,47.3523,47.225,47.3169,153400.0
2007-07-19 15:45:00,66.92,66.95,66.87,66.93,102800.0,47.3098,47.331,47.2745,47.3169,102800.0
2007-07-19 15:50:00,66.93,66.96,66.82,66.82,108400.0,47.3169,47.3381,47.2391,47.2391,108400.0
2007-07-19 15:55:00,66.83,66.92,66.8,66.86,109200.0,47.2462,47.3098,47.225,47.2674,109200.0
2007-07-20 09:30:00,65.24,65.71,65.08,65.58,633200.0,46.1221,46.4544,46.009,46.3625,633200.0
2007-07-20 09:35:00,65.54,65.57,65.4,65.5,167000.0,46.3342,46.3554,46.2353,46.306,167000.0
2007-07-20 09:40:00,65.48,65.99,65.47,65.55,219600.0,46.2918,46.6524,46.2847,46.3413,219600.0
2007-07-20 09:45:00,65.6,65.75,65.48,65.51,212600.0,46.3766,46.4827,46.2918,46.313,212600.0
2007-07-20 09:50:00,65.52,65.67,65.4,65.41,71600.0,46.3201,46.4261,46.2353,46.2423,71600.0
2007-07-20 09:55:00,65.42,65.46,65.14,65.17,120800.0,46.2494,46.2777,46.0514,46.0727,120800.0
2007-07-20 10:00:00,65.17,65.4,65.04,65.16,133400.0,46.0727,46.2353,45.9807,46.0656,133400.0
2007-07-20 10:05:00,65.14,65.38,65.13,65.26,74200.0,46.0514,46.2211,46.0444,46.1363,74200.0
2007-07-20 10:10:00,65.27,65.39,65.17,65.28,44600.0,46.1433,46.2282,46.0727,46.1504,44600.0
2007-07-20 10:15:00,65.27,65.39,65.08,65.14,66200.0,46.1433,46.2282,46.009,46.0514,66200.0
2007-07-20 10:20:00,65.14,65.26,65.08,65.12,35600.0,46.0514,46.1363,46.009,46.0373,35600.0
2007-07-20 10:25:00,65.11,65.19,64.8,65.03,130200.0,46.0302,46.0868,45.8111,45.9737,130200.0
2007-07-20 10:30:00,65.07,65.34,65.07,65.11,100000.0,46.002,46.1928,46.002,46.0302,100000.0
2007-07-20 10:35:00,65.16,65.17,64.92,65.01,68600.0,46.0656,46.0727,45.8959,45.9595,68600.0
2007-07-20 10:40:00,65.0,65.1,64.89,64.91,42400.0,45.9525,46.0232,45.8747,45.8888,42400.0
2007-07-20 10:45:00,64.88,65.08,64.78,64.99,86400.0,45.8676,46.009,45.7969,45.9454,86400.0
2007-07-20 10:50:00,65.01,65.31,64.99,65.29,45000.0,45.9595,46.1716,45.9454,46.1575,45000.0
2007-07-20 10:55:00,65.29,65.46,65.23,65.24,68800.0,46.1575,46.2777,46.1151,46.1221,68800.0
2007-07-20 11:00:00,65.25,65.27,65.06,65.07,65800.0,46.1292,46.1433,45.9949,46.002,65800.0
2007-07-20 11:05:00,65.06,65.09,64.92,64.95,43200.0,45.9949,46.0161,45.8959,45.9171,43200.0
2007-07-20 11:10:00,64.94,64.96,64.82,64.85,97400.0,45.9101,45.9242,45.8252,45.8464,97400.0
2007-07-20 11:15:00,64.83,65.05,64.83,64.91,81200.0,45.8323,45.9878,45.8323,45.8888,81200.0
2007-07-20 11:20:00,64.9,64.91,64.81,64.81,45800.0,45.8818,45.8888,45.8181,45.8181,45800.0
2007-07-20 11:25:00,64.83,64.97,64.8,64.9,71400.0,45.8323,45.9313,45.8111,45.8818,71400.0
2007-07-20 11:30:00,64.89,65.01,64.8,64.97,47200.0,45.8747,45.9595,45.8111,45.9313,47200.0
2007-07-20 11:35:00,64.95,65.12,64.92,64.98,73000.0,45.9171,46.0373,45.8959,45.9383,73000.0
2007-07-20 11:40:00,64.98,65.12,64.98,65.02,35400.0,45.9383,46.0373,45.9383,45.9666,35400.0
2007-07-20 11:45:00,65.01,65.03,64.86,64.87,89400.0,45.9595,45.9737,45.8535,45.8606,89400.0
2007-07-20 11:50:00,64.87,64.87,64.75,64.8,89800.0,45.8606,45.8606,45.7757,45.8111,89800.0
2007-07-20 11:55:00,64.78,64.8,64.72,64.72,74200.0,45.7969,45.8111,45.7545,45.7545,74200.0
2007-07-20 12:00:00,64.72,64.72,64.57,64.57,88000.0,45.7545,45.7545,45.6485,45.6485,88000.0
2007-07-20 12:05:00,64.58,64.71,64.54,64.64,118000.0,45.6555,45.7475,45.6273,45.698,118000.0
2007-07-20 12:10:00,64.64,64.67,64.57,64.61,74000.0,45.698,45.7192,45.6485,45.6768,74000.0
2007-07-20 12:15:00,64.6,64.64,64.58,64.6,67200.0,45.6697,45.698,45.6555,45.6697,67200.0
2007-07-20 12:20:00,64.6,64.64,64.59,64.64,77000.0,45.6697,45.698,45.6626,45.698,77000.0
2007-07-20 12:25:00,64.64,65.0,64.62,64.67,104400.0,45.698,45.9525,45.6838,45.7192,104400.0
2007-07-20 12:30:00,64.67,64.68,64.54,64.58,92200.0,45.7192,45.7262,45.6273,45.6555,92200.0
2007-07-20 12:35:00,64.56,64.61,64.44,64.57,97400.0,45.6414,45.6768,45.5566,45.6485,97400.0
2007-07-20 12:40:00,64.57,64.7,64.52,64.62,45400.0,45.6485,45.7404,45.6131,45.6838,45400.0
2007-07-20 12:45:00,64.62,64.62,64.48,64.48,35200.0,45.6838,45.6838,45.5849,45.5849,35200.0
2007-07-20 12:50:00,64.48,64.64,64.48,64.54,48800.0,45.5849,45.698,45.5849,45.6273,48800.0
2007-07-20 12:55:00,64.55,64.6,64.39,64.4,77800.0,45.6343,45.6697,45.5212,45.5283,77800.0
2007-07-20 13:00:00,64.4,64.52,64.35,64.51,107000.0,45.5283,45.6131,45.4929,45.6061,107000.0
2007-07-20 13:05:00,64.51,64.6,64.46,64.57,40400.0,45.6061,45.6697,45.5707,45.6485,40400.0
2007-07-20 13:10:00,64.58,64.69,64.51,64.56,86600.0,45.6555,45.7333,45.6061,45.6414,86600.0
2007-07-20 13:15:00,64.56,64.82,64.54,64.77,86800.0,45.6414,45.8252,45.6273,45.7899,86800.0
2007-07-20 13:20:00,64.77,64.89,64.66,64.86,62800.0,45.7899,45.8747,45.7121,45.8535,62800.0
2007-07-20 13:25:00,64.88,64.92,64.65,64.66,84400.0,45.8676,45.8959,45.705,45.7121,84400.0
2007-07-20 13:30:00,64.66,64.8,64.66,64.67,31200.0,45.7121,45.8111,45.7121,45.7192,31200.0
2007-07-20 13:35:00,64.69,65.0,64.67,64.93,70000.0,45.7333,45.9525,45.7192,45.903,70000.0
2007-07-20 13:40:00,64.97,65.16,64.85,64.86,86800.0,45.9313,46.0656,45.8464,45.8535,86800.0
2007-07-20 13:45:00,64.86,65.0,64.85,64.96,41800.0,45.8535,45.9525,45.8464,45.9242,41800.0
2007-07-20 13:50:00,64.96,65.01,64.82,64.95,104200.0,45.9242,45.9595,45.8252,45.9171,104200.0
2007-07-20 13:55:00,64.95,64.98,64.78,64.82,41800.0,45.9171,45.9383,45.7969,45.8252,41800.0
2007-07-20 14:00:00,64.82,64.83,64.72,64.82,73800.0,45.8252,45.8323,45.7545,45.8252,73800.0
2007-07-20 14:05:00,64.82,65.14,64.8,64.97,88800.0,45.8252,46.0514,45.8111,45.9313,88800.0
2007-07-20 14:10:00,64.97,65.11,64.88,64.91,69800.0,45.9313,46.0302,45.8676,45.8888,69800.0
2007-07-20 14:15:00,64.91,64.92,64.81,64.83,107400.0,45.8888,45.8959,45.8181,45.8323,107400.0
2007-07-20 14:20:00,64.85,64.92,64.8,64.91,75000.0,45.8464,45.8959,45.8111,45.8888,75000.0
2007-07-20 14:25:00,64.9,64.9,64.81,64.83,103400.0,45.8818,45.8818,45.8181,45.8323,103400.0
2007-07-20 14:30:00,64.81,64.82,64.73,64.78,83000.0,45.8181,45.8252,45.7616,45.7969,83000.0
2007-07-20 14:35:00,64.77,64.78,64.67,64.72,46200.0,45.7899,45.7969,45.7192,45.7545,46200.0
2007-07-20 14:40:00,64.74,64.86,64.72,64.82,50600.0,45.7687,45.8535,45.7545,45.8252,50600.0
2007-07-20 14:45:00,64.81,64.92,64.79,64.92,36400.0,45.8181,45.8959,45.804,45.8959,36400.0
2007-07-20 14:50:00,64.92,65.0,64.88,64.97,39400.0,45.8959,45.9525,45.8676,45.9313,39400.0
2007-07-20 14:55:00,65.0,65.08,64.95,65.07,95600.0,45.9525,46.009,45.9171,46.002,95600.0
2007-07-20 15:00:00,65.07,65.24,65.07,65.23,135400.0,46.002,46.1221,46.002,46.1151,135400.0
2007-07-20 15:05:00,65.22,65.28,65.13,65.17,205400.0,46.108,46.1504,46.0444,46.0727,205400.0
2007-07-20 15:10:00,65.16,65.16,64.97,65.0,74600.0,46.0656,46.0656,45.9313,45.9525,74600.0
2007-07-20 15:15:00,65.0,65.07,64.94,65.03,91800.0,45.9525,46.002,45.9101,45.9737,91800.0
2007-07-20 15:20:00,65.04,65.07,64.96,65.01,108800.0,45.9807,46.002,45.9242,45.9595,108800.0
2007-07-20 15:25:00,64.99,65.03,64.95,64.96,77000.0,45.9454,45.9737,45.9171,45.9242,77000.0
2007-07-20 15:30:00,64.96,64.98,64.85,64.85,114200.0,45.9242,45.9383,45.8464,45.8464,114200.0
2007-07-20 15:35:00,64.86,64.95,64.81,64.83,101600.0,45.8535,45.9171,45.8181,45.8323,101600.0
2007-07-20 15:40:00,64.81,64.88,64.8,64.83,106400.0,45.8181,45.8676,45.8111,45.8323,106400.0
2007-07-20 15:45:00,64.83,64.89,64.82,64.84,152800.0,45.8323,45.8747,45.8252,45.8394,152800.0
2007-07-20 15:50:00,64.84,64.87,64.72,64.72,127000.0,45.8394,45.8606,45.7545,45.7545,127000.0
2007-07-20 15:55:00,64.73,64.73,64.48,64.54,345800.0,45.7616,45.7616,45.5849,45.6273,345800.0
2007-07-23 09:30:00,65.5,65.5,65.5,65.5,200.0,46.306,46.306,46.306,46.306,200.0
2007-07-23 09:35:00,65.03,65.12,64.31,64.6,181800.0,45.9737,46.0373,45.4647,45.6697,181800.0
2007-07-23 09:40:00,64.61,65.0,64.59,64.91,91800.0,45.6768,45.9525,45.6626,45.8888,91800.0
2007-07-23 09:45:00,64.89,65.1,64.86,64.96,100400.0,45.8747,46.0232,45.8535,45.9242,100400.0
2007-07-23 09:50:00,64.95,65.23,64.93,65.12,162000.0,45.9171,46.1151,45.903,46.0373,162000.0
2007-07-23 09:55:00,65.14,65.15,64.85,65.1,105200.0,46.0514,46.0585,45.8464,46.0232,105200.0
2007-07-23 10:00:00,65.07,65.11,64.88,64.92,85000.0,46.002,46.0302,45.8676,45.8959,85000.0
2007-07-23 10:05:00,64.89,64.92,64.7,64.76,86600.0,45.8747,45.8959,45.7404,45.7828,86600.0
2007-07-23 10:10:00,64.77,64.78,64.56,64.58,87400.0,45.7899,45.7969,45.6414,45.6555,87400.0
2007-07-23 10:15:00,64.58,64.59,64.39,64.42,85400.0,45.6555,45.6626,45.5212,45.5424,85400.0
2007-07-23 10:20:00,64.42,64.42,64.2,64.23,72000.0,45.5424,45.5424,45.3869,45.4081,72000.0
2007-07-23 10:25:00,64.26,64.49,64.26,64.49,80400.0,45.4293,45.5919,45.4293,45.5919,80400.0
2007-07-23 10:30:00,64.48,64.54,64.42,64.51,47600.0,45.5849,45.6273,45.5424,45.6061,47600.0
2007-07-23 10:35:00,64.54,64.54,64.42,64.44,40000.0,45.6273,45.6273,45.5424,45.5566,40000.0
2007-07-23 10:40:00,64.43,64.45,64.32,64.34,33200.0,45.5495,45.5636,45.4717,45.4859,33200.0
2007-07-23 10:45:00,64.33,64.36,64.31,64.32,42400.0,45.4788,45.5,45.4647,45.4717,42400.0
2007-07-23 10:50:00,64.32,64.42,64.31,64.38,24000.0,45.4717,45.5424,45.4647,45.5142,24000.0
2007-07-23 10:55:00,64.42,64.64,64.42,64.64,57800.0,45.5424,45.698,45.5424,45.698,57800.0
2007-07-23 11:00:00,64.64,64.73,64.57,64.57,46600.0,45.698,45.7616,45.6485,45.6485,46600.0
2007-07-23 11:05:00,64.58,64.67,64.57,64.61,42600.0,45.6555,45.7192,45.6485,45.6768,42600.0
2007-07-23 11:10:00,64.59,64.67,64.5,64.53,82400.0,45.6626,45.7192,45.599,45.6202,82400.0
2007-07-23 11:15:00,64.55,64.57,64.42,64.42,25600.0,45.6343,45.6485,45.5424,45.5424,25600.0
2007-07-23 11:20:00,64.42,64.49,64.33,64.33,51000.0,45.5424,45.5919,45.4788,45.4788,51000.0
2007-07-23 11:25:00,64.33,64.38,64.2,64.22,70600.0,45.4788,45.5142,45.3869,45.401,70600.0
2007-07-23 11:30:00,64.21,64.33,64.21,64.3,82200.0,45.394,45.4788,45.394,45.4576,82200.0
2007-07-23 11:35:00,64.3,64.31,64.08,64.1,83000.0,45.4576,45.4647,45.3021,45.3162,83000.0
2007-07-23 11:40:00,64.1,64.1,63.89,63.93,105400.0,45.3162,45.3162,45.1677,45.196,105400.0
2007-07-23 11:45:00,63.92,64.03,63.9,64.03,66400.0,45.189,45.2667,45.1748,45.2667,66400.0
2007-07-23 11:50:00,64.02,64.32,64.02,64.24,82400.0,45.2596,45.4717,45.2596,45.4152,82400.0
2007-07-23 11:55:00,64.24,64.31,64.17,64.17,47200.0,45.4152,45.4647,45.3657,45.3657,47200.0
2007-07-23 12:00:00,64.17,64.2,64.1,64.2,45600.0,45.3657,45.3869,45.3162,45.3869,45600.0
2007-07-23 12:05:00,64.18,64.2,64.06,64.16,54400.0,45.3728,45.3869,45.2879,45.3586,54400.0
2007-07-23 12:10:00,64.17,64.19,64.08,64.1,24400.0,45.3657,45.3798,45.3021,45.3162,24400.0
2007-07-23 12:15:00,64.11,64.11,64.05,64.06,29800.0,45.3233,45.3233,45.2809,45.2879,29800.0
2007-07-23 12:20:00,64.05,64.06,63.9,63.91,59600.0,45.2809,45.2879,45.1748,45.1819,59600.0
2007-07-23 12:25:00,63.91,63.92,63.82,63.91,40600.0,45.1819,45.189,45.1183,45.1819,40600.0
2007-07-23 12:30:00,63.9,64.07,63.88,64.07,79600.0,45.1748,45.295,45.1607,45.295,79600.0
2007-07-23 12:35:00,64.09,64.11,64.02,64.07,36000.0,45.3091,45.3233,45.2596,45.295,36000.0
2007-07-23 12:40:00,64.08,64.08,63.96,63.98,32800.0,45.3021,45.3021,45.2172,45.2314,32800.0
2007-07-23 12:45:00,63.98,64.0,63.95,63.99,44400.0,45.2314,45.2455,45.2102,45.2384,44400.0
2007-07-23 12:50:00,64.0,64.03,63.98,64.0,55000.0,45.2455,45.2667,45.2314,45.2455,55000.0
2007-07-23 12:55:00,64.01,64.02,63.86,63.88,60200.0,45.2526,45.2596,45.1465,45.1607,60200.0
2007-07-23 13:00:00,63.88,63.96,63.82,63.85,44400.0,45.1607,45.2172,45.1183,45.1395,44400.0
2007-07-23 13:05:00,63.87,63.9,63.82,63.82,36600.0,45.1536,45.1748,45.1183,45.1183,36600.0
2007-07-23 13:10:00,63.83,63.96,63.77,63.9,58000.0,45.1253,45.2172,45.0829,45.1748,58000.0
2007-07-23 13:15:00,63.92,63.92,63.77,63.85,63600.0,45.189,45.189,45.0829,45.1395,63600.0
2007-07-23 13:20:00,63.84,63.86,63.77,63.77,30800.0,45.1324,45.1465,45.0829,45.0829,30800.0
2007-07-23 13:25:00,63.77,63.79,63.65,63.68,66000.0,45.0829,45.097,44.9981,45.0193,66000.0
2007-07-23 13:30:00,63.71,63.88,63.68,63.88,18000.0,45.0405,45.1607,45.0193,45.1607,18000.0
2007-07-23 13:35:00,63.89,63.94,63.88,63.93,25400.0,45.1677,45.2031,45.1607,45.196,25400.0
2007-07-23 13:40:00,63.93,64.1,63.93,63.98,39600.0,45.196,45.3162,45.196,45.2314,39600.0
2007-07-23 13:45:00,63.98,64.07,63.98,64.07,18000.0,45.2314,45.295,45.2314,45.295,18000.0
2007-07-23 13:50:00,64.04,64.07,64.01,64.04,21000.0,45.2738,45.295,45.2526,45.2738,21000.0
2007-07-23 13:55:00,64.03,64.05,63.93,63.98,32000.0,45.2667,45.2809,45.196,45.2314,32000.0
2007-07-23 14:00:00,63.99,64.02,63.88,63.89,49600.0,45.2384,45.2596,45.1607,45.1677,49600.0
2007-07-23 14:05:00,63.9,63.91,63.8,63.83,111800.0,45.1748,45.1819,45.1041,45.1253,111800.0
2007-07-23 14:10:00,63.84,63.84,63.69,63.77,35400.0,45.1324,45.1324,45.0264,45.0829,35400.0
2007-07-23 14:15:00,63.78,63.87,63.68,63.8,31600.0,45.09,45.1536,45.0193,45.1041,31600.0
2007-07-23 14:20:00,63.8,63.88,63.76,63.85,15600.0,45.1041,45.1607,45.0758,45.1395,15600.0
2007-07-23 14:25:00,63.85,63.88,63.75,63.77,52400.0,45.1395,45.1607,45.0688,45.0829,52400.0
2007-07-23 14:30:00,63.81,63.92,63.75,63.85,38400.0,45.1112,45.189,45.0688,45.1395,38400.0
2007-07-23 14:35:00,63.84,63.92,63.81,63.85,60200.0,45.1324,45.189,45.1112,45.1395,60200.0
2007-07-23 14:40:00,63.84,63.93,63.82,63.88,33400.0,45.1324,45.196,45.1183,45.1607,33400.0
2007-07-23 14:45:00,63.88,63.97,63.85,63.92,28600.0,45.1607,45.2243,45.1395,45.189,28600.0
2007-07-23 14:50:00,63.93,63.97,63.84,63.84,29000.0,45.196,45.2243,45.1324,45.1324,29000.0
2007-07-23 14:55:00,63.84,63.88,63.81,63.81,26400.0,45.1324,45.1607,45.1112,45.1112,26400.0
2007-07-23 15:00:00,63.83,63.91,63.76,63.82,73000.0,45.1253,45.1819,45.0758,45.1183,73000.0
2007-07-23 15:05:00,63.82,63.93,63.77,63.87,69600.0,45.1183,45.196,45.0829,45.1536,69600.0
2007-07-23 15:10:00,63.87,63.93,63.81,63.91,47800.0,45.1536,45.196,45.1112,45.1819,47800.0
2007-07-23 15:15:00,63.9,63.99,63.84,63.92,29600.0,45.1748,45.2384,45.1324,45.189,29600.0
2007-07-23 15:20:00,63.91,64.06,63.91,64.05,41600.0,45.1819,45.2879,45.1819,45.2809,41600.0
2007-07-23 15:25:00,64.04,64.07,63.98,64.02,80400.0,45.2738,45.295,45.2314,45.2596,80400.0
2007-07-23 15:30:00,64.02,64.04,63.83,63.9,76800.0,45.2596,45.2738,45.1253,45.1748,76800.0
2007-07-23 15:35:00,63.88,63.94,63.76,63.83,67800.0,45.1607,45.2031,45.0758,45.1253,67800.0
2007-07-23 15:40:00,63.82,63.99,63.82,63.9,72600.0,45.1183,45.2384,45.1183,45.1748,72600.0
2007-07-23 15:45:00,63.9,64.0,63.79,63.89,101200.0,45.1748,45.2455,45.097,45.1677,101200.0
2007-07-23 15:50:00,63.89,64.0,63.88,63.93,76000.0,45.1677,45.2455,45.1607,45.196,76000.0
2007-07-23 15:55:00,63.94,63.96,63.83,63.92,67200.0,45.2031,45.2172,45.1253,45.189,67200.0
2007-07-24 09:30:00,63.7,64.36,63.68,64.1,130800.0,45.0334,45.5,45.0193,45.3162,130800.0
2007-07-24 09:35:00,64.1,64.15,63.21,63.25,112400.0,45.3162,45.3516,44.687,44.7153,112400.0
2007-07-24 09:40:00,63.25,63.25,63.02,63.22,99000.0,44.7153,44.7153,44.5527,44.6941,99000.0
2007-07-24 09:45:00,63.22,63.26,62.91,62.93,109200.0,44.6941,44.7224,44.4749,44.4891,109200.0
2007-07-24 09:50:00,62.92,63.13,62.92,62.98,59400.0,44.482,44.6305,44.482,44.5244,59400.0
2007-07-24 09:55:00,62.98,63.13,62.88,62.98,73600.0,44.5244,44.6305,44.4537,44.5244,73600.0
2007-07-24 10:00:00,62.99,63.13,62.87,63.07,80400.0,44.5315,44.6305,44.4466,44.588,80400.0
2007-07-24 10:05:00,63.05,63.11,62.84,62.95,76800.0,44.5739,44.6163,44.4254,44.5032,76800.0
2007-07-24 10:10:00,62.97,63.13,62.93,63.13,40400.0,44.5173,44.6305,44.4891,44.6305,40400.0
2007-07-24 10:15:00,63.09,63.42,63.09,63.38,65400.0,44.6022,44.8355,44.6022,44.8072,65400.0
2007-07-24 10:20:00,63.38,63.55,63.33,63.49,34400.0,44.8072,44.9274,44.7718,44.885,34400.0
2007-07-24 10:25:00,63.49,63.52,63.46,63.52,21600.0,44.885,44.9062,44.8637,44.9062,21600.0
2007-07-24 10:30:00,63.52,63.62,63.42,63.55,43400.0,44.9062,44.9769,44.8355,44.9274,43400.0
2007-07-24 10:35:00,63.54,63.97,63.52,63.97,72200.0,44.9203,45.2243,44.9062,45.2243,72200.0
2007-07-24 10:40:00,63.98,64.01,63.67,63.76,76000.0,45.2314,45.2526,45.0122,45.0758,76000.0
2007-07-24 10:45:00,63.78,63.81,63.68,63.72,24200.0,45.09,45.1112,45.0193,45.0476,24200.0
2007-07-24 10:50:00,63.69,63.75,63.63,63.65,33200.0,45.0264,45.0688,44.9839,44.9981,33200.0
2007-07-24 10:55:00,63.65,63.71,63.63,63.67,18800.0,44.9981,45.0405,44.9839,45.0122,18800.0
2007-07-24 11:00:00,63.67,63.7,63.59,63.63,31400.0,45.0122,45.0334,44.9557,44.9839,31400.0
2007-07-24 11:05:00,63.63,63.71,63.63,63.68,13600.0,44.9839,45.0405,44.9839,45.0193,13600.0
2007-07-24 11:10:00,63.68,63.68,63.54,63.59,13200.0,45.0193,45.0193,44.9203,44.9557,13200.0
2007-07-24 11:15:00,63.6,63.73,63.6,63.7,22600.0,44.9627,45.0546,44.9627,45.0334,22600.0
2007-07-24 11:20:00,63.73,63.73,63.52,63.68,16400.0,45.0546,45.0546,44.9062,45.0193,16400.0
2007-07-24 11:25:00,63.7,63.8,63.66,63.74,40800.0,45.0334,45.1041,45.0051,45.0617,40800.0
2007-07-24 11:30:00,63.74,63.75,63.56,63.57,17200.0,45.0617,45.0688,44.9344,44.9415,17200.0
2007-07-24 11:35:00,63.59,63.75,63.57,63.67,15800.0,44.9557,45.0688,44.9415,45.0122,15800.0
2007-07-24 11:40:00,63.69,63.7,63.59,63.7,22200.0,45.0264,45.0334,44.9557,45.0334,22200.0
2007-07-24 11:45:00,63.71,63.72,63.4,63.49,33800.0,45.0405,45.0476,44.8213,44.885,33800.0
2007-07-24 11:50:00,63.49,63.64,63.47,63.6,24200.0,44.885,44.991,44.8708,44.9627,24200.0
2007-07-24 11:55:00,63.6,63.6,63.43,63.6,48400.0,44.9627,44.9627,44.8425,44.9627,48400.0
2007-07-24 12:00:00,63.62,63.62,63.48,63.5,21400.0,44.9769,44.9769,44.8779,44.892,21400.0
2007-07-24 12:05:00,63.52,63.55,63.43,63.53,28200.0,44.9062,44.9274,44.8425,44.9132,28200.0
2007-07-24 12:10:00,63.51,63.6,63.38,63.58,45400.0,44.8991,44.9627,44.8072,44.9486,45400.0
2007-07-24 12:15:00,63.57,63.58,63.51,63.55,25400.0,44.9415,44.9486,44.8991,44.9274,25400.0
2007-07-24 12:20:00,63.55,63.66,63.55,63.62,26400.0,44.9274,45.0051,44.9274,44.9769,26400.0
2007-07-24 12:25:00,63.63,63.74,63.63,63.65,19600.0,44.9839,45.0617,44.9839,44.9981,19600.0
2007-07-24 12:30:00,63.68,63.75,63.68,63.75,42600.0,45.0193,45.0688,45.0193,45.0688,42600.0
2007-07-24 12:35:00,63.75,63.79,63.68,63.72,21600.0,45.0688,45.097,45.0193,45.0476,21600.0
2007-07-24 12:40:00,63.68,63.71,63.66,63.68,6800.0,45.0193,45.0405,45.0051,45.0193,6800.0
2007-07-24 12:45:00,63.7,63.72,63.67,63.67,14800.0,45.0334,45.0476,45.0122,45.0122,14800.0
2007-07-24 12:50:00,63.65,63.79,63.65,63.78,12000.0,44.9981,45.097,44.9981,45.09,12000.0
2007-07-24 12:55:00,63.76,63.76,63.7,63.73,5600.0,45.0758,45.0758,45.0334,45.0546,5600.0
2007-07-24 13:00:00,63.7,63.85,63.7,63.76,34400.0,45.0334,45.1395,45.0334,45.0758,34400.0
2007-07-24 13:05:00,63.76,63.78,63.67,63.78,16800.0,45.0758,45.09,45.0122,45.09,16800.0
2007-07-24 13:10:00,63.8,63.82,63.64,63.66,14800.0,45.1041,45.1183,44.991,45.0051,14800.0
2007-07-24 13:15:00,63.65,63.74,63.57,63.74,24800.0,44.9981,45.0617,44.9415,45.0617,24800.0
2007-07-24 13:20:00,63.74,63.74,63.63,63.72,21800.0,45.0617,45.0617,44.9839,45.0476,21800.0
2007-07-24 13:25:00,63.74,63.76,63.6,63.6,10800.0,45.0617,45.0758,44.9627,44.9627,10800.0
2007-07-24 13:30:00,63.6,63.78,63.58,63.77,18400.0,44.9627,45.09,44.9486,45.0829,18400.0
2007-07-24 13:35:00,63.8,63.82,63.74,63.74,23400.0,45.1041,45.1183,45.0617,45.0617,23400.0
2007-07-24 13:40:00,63.74,63.79,63.65,63.68,12200.0,45.0617,45.097,44.9981,45.0193,12200.0
2007-07-24 13:45:00,63.65,63.65,63.53,63.58,19400.0,44.9981,44.9981,44.9132,44.9486,19400.0
2007-07-24 13:50:00,63.56,63.59,63.35,63.51,47200.0,44.9344,44.9557,44.786,44.8991,47200.0
2007-07-24 13:55:00,63.51,63.59,63.47,63.59,14800.0,44.8991,44.9557,44.8708,44.9557,14800.0
2007-07-24 14:00:00,63.56,63.57,63.41,63.47,50400.0,44.9344,44.9415,44.8284,44.8708,50400.0
2007-07-24 14:05:00,63.44,63.52,63.39,63.49,14000.0,44.8496,44.9062,44.8143,44.885,14000.0
2007-07-24 14:10:00,63.49,63.54,63.43,63.49,30000.0,44.885,44.9203,44.8425,44.885,30000.0
2007-07-24 14:15:00,63.47,63.56,63.42,63.48,42600.0,44.8708,44.9344,44.8355,44.8779,42600.0
2007-07-24 14:20:00,63.42,63.56,63.42,63.55,16000.0,44.8355,44.9344,44.8355,44.9274,16000.0
2007-07-24 14:25:00,63.52,63.63,63.5,63.62,36800.0,44.9062,44.9839,44.892,44.9769,36800.0
2007-07-24 14:30:00,63.6,63.67,63.41,63.41,19400.0,44.9627,45.0122,44.8284,44.8284,19400.0
2007-07-24 14:35:00,63.44,63.58,63.35,63.35,31600.0,44.8496,44.9486,44.786,44.786,31600.0
2007-07-24 14:40:00,63.37,63.38,63.29,63.34,49000.0,44.8001,44.8072,44.7436,44.7789,49000.0
2007-07-24 14:45:00,63.34,63.47,63.29,63.42,27600.0,44.7789,44.8708,44.7436,44.8355,27600.0
2007-07-24 14:50:00,63.42,63.47,63.42,63.43,16200.0,44.8355,44.8708,44.8355,44.8425,16200.0
2007-07-24 14:55:00,63.48,63.48,63.29,63.29,33600.0,44.8779,44.8779,44.7436,44.7436,33600.0
2007-07-24 15:00:00,63.28,63.32,63.16,63.19,46600.0,44.7365,44.7648,44.6517,44.6729,46600.0
2007-07-24 15:05:00,63.18,63.27,63.02,63.1,55000.0,44.6658,44.7294,44.5527,44.6092,55000.0
2007-07-24 15:10:00,63.09,63.2,63.01,63.18,52600.0,44.6022,44.6799,44.5456,44.6658,52600.0
2007-07-24 15:15:00,63.17,63.24,63.08,63.24,134000.0,44.6587,44.7082,44.5951,44.7082,134000.0
2007-07-24 15:20:00,63.2,63.27,63.07,63.21,52800.0,44.6799,44.7294,44.588,44.687,52800.0
2007-07-24 15:25:00,63.22,63.22,63.04,63.06,88000.0,44.6941,44.6941,44.5668,44.581,88000.0
2007-07-24 15:30:00,63.06,63.13,62.99,63.08,66000.0,44.581,44.6305,44.5315,44.5951,66000.0
2007-07-24 15:35:00,63.09,63.15,63.02,63.05,60200.0,44.6022,44.6446,44.5527,44.5739,60200.0
2007-07-24 15:40:00,63.05,63.08,62.92,62.92,92800.0,44.5739,44.5951,44.482,44.482,92800.0
2007-07-24 15:45:00,62.93,63.09,62.93,63.07,72000.0,44.4891,44.6022,44.4891,44.588,72000.0
2007-07-24 15:50:00,63.07,63.13,62.92,63.11,96800.0,44.588,44.6305,44.482,44.6163,96800.0
2007-07-24 15:55:00,63.1,63.12,63.02,63.05,76000.0,44.6092,44.6234,44.5527,44.5739,76000.0
2007-07-25 09:30:00,63.7,63.9,62.75,62.91,237800.0,45.0334,45.1748,44.3618,44.4749,237800.0
2007-07-25 09:35:00,62.91,63.05,62.65,63.01,120400.0,44.4749,44.5739,44.2911,44.5456,120400.0
2007-07-25 09:40:00,63.01,63.5,63.0,63.4,87000.0,44.5456,44.892,44.5385,44.8213,87000.0
2007-07-25 09:45:00,63.46,63.62,63.45,63.46,71800.0,44.8637,44.9769,44.8567,44.8637,71800.0
2007-07-25 09:50:00,63.45,63.64,63.45,63.51,56400.0,44.8567,44.991,44.8567,44.8991,56400.0
2007-07-25 09:55:00,63.52,63.6,63.44,63.51,42600.0,44.9062,44.9627,44.8496,44.8991,42600.0
2007-07-25 10:00:00,63.51,63.56,63.1,63.1,100000.0,44.8991,44.9344,44.6092,44.6092,100000.0
2007-07-25 10:05:00,63.1,63.34,63.0,63.0,62400.0,44.6092,44.7789,44.5385,44.5385,62400.0
2007-07-25 10:10:00,63.04,63.13,62.41,62.46,162200.0,44.5668,44.6305,44.1214,44.1568,162200.0
2007-07-25 10:15:00,62.45,62.54,62.24,62.36,115200.0,44.1497,44.2133,44.0013,44.0861,115200.0
2007-07-25 10:20:00,62.33,62.5,62.27,62.35,90200.0,44.0649,44.1851,44.0225,44.079,90200.0
2007-07-25 10:25:00,62.34,62.44,62.3,62.35,60800.0,44.072,44.1426,44.0437,44.079,60800.0
2007-07-25 10:30:00,62.38,62.38,62.08,62.2,89600.0,44.1002,44.1002,43.8881,43.973,89600.0
2007-07-25 10:35:00,62.21,62.27,61.87,61.98,97000.0,43.98,44.0225,43.7397,43.8174,97000.0
2007-07-25 10:40:00,61.98,62.04,61.91,61.93,80000.0,43.8174,43.8599,43.768,43.7821,80000.0
2007-07-25 10:45:00,61.94,61.94,61.49,61.52,128200.0,43.7892,43.7892,43.471,43.4922,128200.0
2007-07-25 10:50:00,61.52,61.69,61.4,61.55,120400.0,43.4922,43.6124,43.4074,43.5135,120400.0
2007-07-25 10:55:00,61.57,61.71,61.54,61.63,108400.0,43.5276,43.6266,43.5064,43.57,108400.0
2007-07-25 11:00:00,61.63,61.85,61.57,61.85,74600.0,43.57,43.7255,43.5276,43.7255,74600.0
2007-07-25 11:05:00,61.87,62.05,61.85,62.04,194200.0,43.7397,43.8669,43.7255,43.8599,194200.0
2007-07-25 11:10:00,62.04,62.18,61.93,61.95,44400.0,43.8599,43.9588,43.7821,43.7962,44400.0
2007-07-25 11:15:00,61.91,61.91,61.45,61.54,72200.0,43.768,43.768,43.4428,43.5064,72200.0
2007-07-25 11:20:00,61.54,61.77,61.54,61.69,69200.0,43.5064,43.669,43.5064,43.6124,69200.0
2007-07-25 11:25:00,61.74,62.01,61.71,61.94,107600.0,43.6478,43.8387,43.6266,43.7892,107600.0
2007-07-25 11:30:00,61.96,62.04,61.88,61.9,74800.0,43.8033,43.8599,43.7468,43.7609,74800.0
2007-07-25 11:35:00,61.9,61.94,61.71,61.81,75200.0,43.7609,43.7892,43.6266,43.6973,75200.0
2007-07-25 11:40:00,61.85,61.99,61.8,61.94,42800.0,43.7255,43.8245,43.6902,43.7892,42800.0
2007-07-25 11:45:00,61.98,62.02,61.9,61.94,33400.0,43.8174,43.8457,43.7609,43.7892,33400.0
2007-07-25 11:50:00,61.92,62.01,61.83,61.95,58400.0,43.775,43.8387,43.7114,43.7962,58400.0
2007-07-25 11:55:00,61.96,62.02,61.84,61.84,45200.0,43.8033,43.8457,43.7185,43.7185,45200.0
2007-07-25 12:00:00,61.84,61.96,61.84,61.9,38800.0,43.7185,43.8033,43.7185,43.7609,38800.0
2007-07-25 12:05:00,61.87,61.88,61.67,61.71,35400.0,43.7397,43.7468,43.5983,43.6266,35400.0
2007-07-25 12:10:00,61.68,61.74,61.63,61.69,34400.0,43.6054,43.6478,43.57,43.6124,34400.0
2007-07-25 12:15:00,61.7,61.82,61.67,61.81,54400.0,43.6195,43.7043,43.5983,43.6973,54400.0
2007-07-25 12:20:00,61.82,61.88,61.8,61.86,19200.0,43.7043,43.7468,43.6902,43.7326,19200.0
2007-07-25 12:25:00,61.87,61.93,61.76,61.8,34800.0,43.7397,43.7821,43.6619,43.6902,34800.0
2007-07-25 12:30:00,61.8,61.95,61.8,61.92,27000.0,43.6902,43.7962,43.6902,43.775,27000.0
2007-07-25 12:35:00,61.92,61.95,61.87,61.87,26600.0,43.775,43.7962,43.7397,43.7397,26600.0
2007-07-25 12:40:00,61.86,61.86,61.73,61.76,44000.0,43.7326,43.7326,43.6407,43.6619,44000.0
2007-07-25 12:45:00,61.77,61.79,61.68,61.7,24400.0,43.669,43.6831,43.6054,43.6195,24400.0
2007-07-25 12:50:00,61.69,61.74,61.57,61.72,48000.0,43.6124,43.6478,43.5276,43.6336,48000.0
2007-07-25 12:55:00,61.73,61.74,61.65,61.65,19800.0,43.6407,43.6478,43.5842,43.5842,19800.0
2007-07-25 13:00:00,61.66,61.75,61.63,61.75,19000.0,43.5912,43.6548,43.57,43.6548,19000.0
2007-07-25 13:05:00,61.75,61.8,61.65,61.65,35200.0,43.6548,43.6902,43.5842,43.5842,35200.0
2007-07-25 13:10:00,61.66,61.7,61.5,61.57,63800.0,43.5912,43.6195,43.4781,43.5276,63800.0
2007-07-25 13:15:00,61.57,61.6,61.49,61.49,74400.0,43.5276,43.5488,43.471,43.471,74400.0
2007-07-25 13:20:00,61.49,61.54,61.44,61.46,42600.0,43.471,43.5064,43.4357,43.4498,42600.0
2007-07-25 13:25:00,61.47,61.55,61.44,61.44,52600.0,43.4569,43.5135,43.4357,43.4357,52600.0
2007-07-25 13:30:00,61.44,61.57,61.38,61.52,81800.0,43.4357,43.5276,43.3933,43.4922,81800.0
2007-07-25 13:35:00,61.52,61.56,61.41,61.41,39600.0,43.4922,43.5205,43.4145,43.4145,39600.0
2007-07-25 13:40:00,61.39,61.52,61.33,61.43,54600.0,43.4003,43.4922,43.3579,43.4286,54600.0
2007-07-25 13:45:00,61.45,61.54,61.41,61.42,40400.0,43.4428,43.5064,43.4145,43.4215,40400.0
2007-07-25 13:50:00,61.4,61.42,61.27,61.33,70800.0,43.4074,43.4215,43.3155,43.3579,70800.0
2007-07-25 13:55:00,61.34,61.47,61.29,61.3,31800.0,43.365,43.4569,43.3296,43.3367,31800.0
2007-07-25 14:00:00,61.31,61.51,61.25,61.26,90600.0,43.3438,43.4852,43.3014,43.3084,90600.0
2007-07-25 14:05:00,61.24,61.38,61.17,61.38,109600.0,43.2943,43.3933,43.2448,43.3933,109600.0
2007-07-25 14:10:00,61.35,61.55,61.31,61.52,67200.0,43.3721,43.5135,43.3438,43.4922,67200.0
2007-07-25 14:15:00,61.55,61.69,61.55,61.69,80200.0,43.5135,43.6124,43.5135,43.6124,80200.0
2007-07-25 14:20:00,61.69,61.84,61.6,61.81,125800.0,43.6124,43.7185,43.5488,43.6973,125800.0
2007-07-25 14:25:00,61.81,61.81,61.68,61.8,72200.0,43.6973,43.6973,43.6054,43.6902,72200.0
2007-07-25 14:30:00,61.8,61.81,61.59,61.6,57600.0,43.6902,43.6973,43.5417,43.5488,57600.0
2007-07-25 14:35:00,61.6,61.67,61.54,61.56,52400.0,43.5488,43.5983,43.5064,43.5205,52400.0
2007-07-25 14:40:00,61.58,61.74,61.52,61.68,69000.0,43.5347,43.6478,43.4922,43.6054,69000.0
2007-07-25 14:45:00,61.69,61.85,61.69,61.77,96600.0,43.6124,43.7255,43.6124,43.669,96600.0
2007-07-25 14:50:00,61.77,61.8,61.62,61.73,41200.0,43.669,43.6902,43.5629,43.6407,41200.0
2007-07-25 14:55:00,61.71,61.85,61.65,61.85,55600.0,43.6266,43.7255,43.5842,43.7255,55600.0
2007-07-25 15:00:00,61.85,62.34,61.81,62.15,128400.0,43.7255,44.072,43.6973,43.9376,128400.0
2007-07-25 15:05:00,62.17,62.22,62.12,62.16,69600.0,43.9518,43.9871,43.9164,43.9447,69600.0
2007-07-25 15:10:00,62.15,62.38,62.13,62.38,39800.0,43.9376,44.1002,43.9235,44.1002,39800.0
2007-07-25 15:15:00,62.38,62.45,62.24,62.25,62400.0,44.1002,44.1497,44.0013,44.0083,62400.0
2007-07-25 15:20:00,62.25,62.4,62.24,62.3,76800.0,44.0083,44.1144,44.0013,44.0437,76800.0
2007-07-25 15:25:00,62.28,62.3,62.18,62.2,57800.0,44.0295,44.0437,43.9588,43.973,57800.0
2007-07-25 15:30:00,62.22,62.24,62.15,62.19,64600.0,43.9871,44.0013,43.9376,43.9659,64600.0
2007-07-25 15:35:00,62.18,62.21,62.06,62.11,78400.0,43.9588,43.98,43.874,43.9094,78400.0
2007-07-25 15:40:00,62.12,62.19,62.07,62.19,110200.0,43.9164,43.9659,43.8811,43.9659,110200.0
2007-07-25 15:45:00,62.2,62.31,62.13,62.3,104400.0,43.973,44.0507,43.9235,44.0437,104400.0
2007-07-25 15:50:00,62.3,62.45,62.26,62.32,97000.0,44.0437,44.1497,44.0154,44.0578,97000.0
2007-07-25 15:55:00,62.32,62.32,62.15,62.19,113600.0,44.0578,44.0578,43.9376,43.9659,113600.0
2007-07-26 09:30:00,61.13,62.54,61.13,62.54,400.0,43.2165,44.2133,43.2165,44.2133,400.0
2007-07-26 09:35:00,62.54,62.54,61.2,61.33,217800.0,44.2133,44.2133,43.266,43.3579,217800.0
2007-07-26 09:40:00,61.33,61.4,61.1,61.24,98000.0,43.3579,43.4074,43.1953,43.2943,98000.0
2007-07-26 09:45:00,61.25,61.73,61.21,61.71,122400.0,43.3014,43.6407,43.2731,43.6266,122400.0
2007-07-26 09:50:00,61.73,61.85,61.57,61.65,123200.0,43.6407,43.7255,43.5276,43.5842,123200.0
2007-07-26 09:55:00,61.68,61.8,61.54,61.6,63400.0,43.6054,43.6902,43.5064,43.5488,63400.0
2007-07-26 10:00:00,61.58,61.74,61.46,61.71,86400.0,43.5347,43.6478,43.4498,43.6266,86400.0
2007-07-26 10:05:00,61.7,61.73,61.43,61.59,51600.0,43.6195,43.6407,43.4286,43.5417,51600.0
2007-07-26 10:10:00,61.6,61.75,61.55,61.7,58400.0,43.5488,43.6548,43.5135,43.6195,58400.0
2007-07-26 10:15:00,61.7,61.7,61.21,61.25,74200.0,43.6195,43.6195,43.2731,43.3014,74200.0
2007-07-26 10:20:00,61.25,61.48,61.24,61.37,75200.0,43.3014,43.464,43.2943,43.3862,75200.0
2007-07-26 10:25:00,61.37,61.44,61.26,61.4,47400.0,43.3862,43.4357,43.3084,43.4074,47400.0
2007-07-26 10:30:00,61.42,61.66,61.34,61.43,83800.0,43.4215,43.5912,43.365,43.4286,83800.0
2007-07-26 10:35:00,61.42,61.46,61.16,61.21,69000.0,43.4215,43.4498,43.2377,43.2731,69000.0
2007-07-26 10:40:00,61.21,61.24,61.12,61.22,68000.0,43.2731,43.2943,43.2095,43.2802,68000.0
2007-07-26 10:45:00,61.21,61.29,61.13,61.13,49400.0,43.2731,43.3296,43.2165,43.2165,49400.0
2007-07-26 10:50:00,61.17,61.28,61.13,61.21,58400.0,43.2448,43.3226,43.2165,43.2731,58400.0
2007-07-26 10:55:00,61.21,61.27,61.13,61.19,54400.0,43.2731,43.3155,43.2165,43.2589,54400.0
2007-07-26 11:00:00,61.19,61.2,61.07,61.15,68000.0,43.2589,43.266,43.1741,43.2307,68000.0
2007-07-26 11:05:00,61.14,61.16,60.94,61.05,114000.0,43.2236,43.2377,43.0822,43.16,114000.0
2007-07-26 11:10:00,61.02,61.18,60.95,61.15,135200.0,43.1388,43.2519,43.0893,43.2307,135200.0
2007-07-26 11:15:00,61.12,61.16,60.97,61.02,105200.0,43.2095,43.2377,43.1034,43.1388,105200.0
2007-07-26 11:20:00,61.03,61.04,60.92,60.95,71600.0,43.1458,43.1529,43.0681,43.0893,71600.0
2007-07-26 11:25:00,60.95,61.0,60.64,60.64,149600.0,43.0893,43.1246,42.8701,42.8701,149600.0
2007-07-26 11:30:00,60.65,60.7,60.19,60.35,180000.0,42.8772,42.9125,42.552,42.6651,180000.0
2007-07-26 11:35:00,60.35,60.5,60.24,60.46,137000.0,42.6651,42.7711,42.5873,42.7429,137000.0
2007-07-26 11:40:00,60.47,60.64,60.4,60.59,109200.0,42.7499,42.8701,42.7004,42.8348,109200.0
2007-07-26 11:45:00,60.6,60.61,60.34,60.38,80800.0,42.8418,42.8489,42.658,42.6863,80800.0
2007-07-26 11:50:00,60.4,60.6,60.35,60.58,68600.0,42.7004,42.8418,42.6651,42.8277,68600.0
2007-07-26 11:55:00,60.62,60.9,60.57,60.89,141800.0,42.856,43.0539,42.8206,43.0469,141800.0
2007-07-26 12:00:00,60.86,60.99,60.65,60.67,48600.0,43.0257,43.1176,42.8772,42.8913,48600.0
2007-07-26 12:05:00,60.65,60.7,60.38,60.41,71000.0,42.8772,42.9125,42.6863,42.7075,71000.0
2007-07-26 12:10:00,60.42,60.49,60.21,60.34,89600.0,42.7146,42.7641,42.5661,42.658,89600.0
2007-07-26 12:15:00,60.35,60.6,60.33,60.55,82800.0,42.6651,42.8418,42.651,42.8065,82800.0
2007-07-26 12:20:00,60.52,60.56,60.23,60.26,47600.0,42.7853,42.8136,42.5803,42.6015,47600.0
2007-07-26 12:25:00,60.27,60.49,60.26,60.26,53600.0,42.6085,42.7641,42.6015,42.6015,53600.0
2007-07-26 12:30:00,60.27,60.38,60.13,60.13,80200.0,42.6085,42.6863,42.5096,42.5096,80200.0
2007-07-26 12:35:00,60.13,60.15,59.77,59.83,168400.0,42.5096,42.5237,42.2551,42.2975,168400.0
2007-07-26 12:40:00,59.83,60.04,59.76,59.77,116400.0,42.2975,42.4459,42.248,42.2551,116400.0
2007-07-26 12:45:00,59.76,60.01,59.7,59.97,142200.0,42.248,42.4247,42.2056,42.3965,142200.0
2007-07-26 12:50:00,59.98,59.98,59.82,59.84,77800.0,42.4035,42.4035,42.2904,42.3046,77800.0
2007-07-26 12:55:00,59.86,60.23,59.85,60.16,82400.0,42.3187,42.5803,42.3116,42.5308,82400.0
2007-07-26 13:00:00,60.16,60.21,59.89,60.07,82000.0,42.5308,42.5661,42.3399,42.4672,82000.0
2007-07-26 13:05:00,60.08,60.25,60.02,60.04,100000.0,42.4742,42.5944,42.4318,42.4459,100000.0
2007-07-26 13:10:00,60.03,60.41,60.0,60.34,84200.0,42.4389,42.7075,42.4177,42.658,84200.0
2007-07-26 13:15:00,60.35,60.55,60.29,60.34,146600.0,42.6651,42.8065,42.6227,42.658,146600.0
2007-07-26 13:20:00,60.33,60.44,60.1,60.38,77600.0,42.651,42.7287,42.4884,42.6863,77600.0
2007-07-26 13:25:00,60.38,60.38,60.17,60.26,77400.0,42.6863,42.6863,42.5378,42.6015,77400.0
2007-07-26 13:30:00,60.25,60.4,60.13,60.13,47600.0,42.5944,42.7004,42.5096,42.5096,47600.0
2007-07-26 13:35:00,60.18,60.24,59.89,59.97,55600.0,42.5449,42.5873,42.3399,42.3965,55600.0
2007-07-26 13:40:00,59.98,60.09,59.88,60.04,43400.0,42.4035,42.4813,42.3328,42.4459,43400.0
2007-07-26 13:45:00,60.03,60.07,59.81,59.81,92800.0,42.4389,42.4672,42.2833,42.2833,92800.0
2007-07-26 13:50:00,59.79,59.99,59.75,59.81,86800.0,42.2692,42.4106,42.2409,42.2833,86800.0
2007-07-26 13:55:00,59.81,59.88,59.7,59.7,91400.0,42.2833,42.3328,42.2056,42.2056,91400.0
2007-07-26 14:00:00,59.7,59.87,59.7,59.75,79600.0,42.2056,42.3258,42.2056,42.2409,79600.0
2007-07-26 14:05:00,59.72,59.75,59.6,59.68,112200.0,42.2197,42.2409,42.1349,42.1914,112200.0
2007-07-26 14:10:00,59.69,59.74,59.41,59.41,101800.0,42.1985,42.2339,42.0006,42.0006,101800.0
2007-07-26 14:15:00,59.45,59.58,59.34,59.52,178600.0,42.0288,42.1207,41.9511,42.0783,178600.0
2007-07-26 14:20:00,59.52,59.74,59.48,59.6,165600.0,42.0783,42.2339,42.05,42.1349,165600.0
2007-07-26 14:25:00,59.6,59.84,59.58,59.72,133400.0,42.1349,42.3046,42.1207,42.2197,133400.0
2007-07-26 14:30:00,59.76,60.01,59.7,59.96,93600.0,42.248,42.4247,42.2056,42.3894,93600.0
2007-07-26 14:35:00,59.99,59.99,59.59,59.86,85800.0,42.4106,42.4106,42.1278,42.3187,85800.0
2007-07-26 14:40:00,59.87,60.0,59.74,59.85,90600.0,42.3258,42.4177,42.2339,42.3116,90600.0
2007-07-26 14:45:00,59.84,60.12,59.69,59.74,247200.0,42.3046,42.5025,42.1985,42.2339,247200.0
2007-07-26 14:50:00,59.74,59.84,59.41,59.6,189200.0,42.2339,42.3046,42.0006,42.1349,189200.0
2007-07-26 14:55:00,59.61,60.0,59.51,59.59,123200.0,42.1419,42.4177,42.0713,42.1278,123200.0
2007-07-26 15:00:00,59.61,60.04,59.61,59.82,147000.0,42.1419,42.4459,42.1419,42.2904,147000.0
2007-07-26 15:05:00,59.81,60.02,59.72,59.9,115200.0,42.2833,42.4318,42.2197,42.347,115200.0
2007-07-26 15:10:00,59.9,59.97,59.67,59.85,98000.0,42.347,42.3965,42.1844,42.3116,98000.0
2007-07-26 15:15:00,59.84,60.1,59.71,60.05,115000.0,42.3046,42.4884,42.2126,42.453,115000.0
2007-07-26 15:20:00,60.01,60.49,59.96,60.45,216400.0,42.4247,42.7641,42.3894,42.7358,216400.0
2007-07-26 15:25:00,60.42,60.42,60.04,60.18,122000.0,42.7146,42.7146,42.4459,42.5449,122000.0
2007-07-26 15:30:00,60.2,60.43,60.11,60.14,92200.0,42.5591,42.7217,42.4954,42.5166,92200.0
2007-07-26 15:35:00,60.13,60.21,59.95,60.2,106000.0,42.5096,42.5661,42.3823,42.5591,106000.0
2007-07-26 15:40:00,60.19,60.3,59.84,60.27,178800.0,42.552,42.6298,42.3046,42.6085,178800.0
2007-07-26 15:45:00,60.27,60.59,60.02,60.57,136400.0,42.6085,42.8348,42.4318,42.8206,136400.0
2007-07-26 15:50:00,60.57,60.71,60.46,60.63,173800.0,42.8206,42.9196,42.7429,42.8631,173800.0
2007-07-26 15:55:00,60.62,60.69,60.5,60.6,160000.0,42.856,42.9055,42.7711,42.8418,160000.0
2007-07-27 09:30:00,60.1,60.62,60.1,60.5,118200.0,42.4884,42.856,42.4884,42.7711,118200.0
2007-07-27 09:35:00,60.49,60.63,60.13,60.15,107400.0,42.7641,42.8631,42.5096,42.5237,107400.0
2007-07-27 09:40:00,60.1,60.1,59.53,59.94,155200.0,42.4884,42.4884,42.0854,42.3752,155200.0
2007-07-27 09:45:00,59.94,60.25,59.9,60.14,129800.0,42.3752,42.5944,42.347,42.5166,129800.0
2007-07-27 09:50:00,60.15,60.4,59.92,60.19,128600.0,42.5237,42.7004,42.3611,42.552,128600.0
2007-07-27 09:55:00,60.17,60.5,60.14,60.5,86200.0,42.5378,42.7711,42.5166,42.7711,86200.0
2007-07-27 10:00:00,60.5,60.5,60.19,60.42,100800.0,42.7711,42.7711,42.552,42.7146,100800.0
2007-07-27 10:05:00,60.42,60.6,60.33,60.52,78600.0,42.7146,42.8418,42.651,42.7853,78600.0
2007-07-27 10:10:00,60.55,61.24,60.52,61.13,136000.0,42.8065,43.2943,42.7853,43.2165,136000.0
2007-07-27 10:15:00,61.17,61.26,60.85,61.13,118800.0,43.2448,43.3084,43.0186,43.2165,118800.0
2007-07-27 10:20:00,61.17,61.23,60.95,61.06,88800.0,43.2448,43.2872,43.0893,43.167,88800.0
2007-07-27 10:25:00,61.04,61.2,60.77,60.85,82200.0,43.1529,43.266,42.962,43.0186,82200.0
2007-07-27 10:30:00,60.8,61.13,60.67,60.7,57400.0,42.9832,43.2165,42.8913,42.9125,57400.0
2007-07-27 10:35:00,60.72,60.76,60.25,60.28,59400.0,42.9267,42.955,42.5944,42.6156,59400.0
2007-07-27 10:40:00,60.31,60.35,60.09,60.32,69000.0,42.6368,42.6651,42.4813,42.6439,69000.0
2007-07-27 10:45:00,60.33,60.4,60.11,60.15,39800.0,42.651,42.7004,42.4954,42.5237,39800.0
2007-07-27 10:50:00,60.17,60.17,59.89,60.1,77600.0,42.5378,42.5378,42.3399,42.4884,77600.0
2007-07-27 10:55:00,60.09,60.12,59.93,60.05,38400.0,42.4813,42.5025,42.3682,42.453,38400.0
2007-07-27 11:00:00,60.09,60.27,59.97,60.25,67600.0,42.4813,42.6085,42.3965,42.5944,67600.0
2007-07-27 11:05:00,60.23,60.42,60.2,60.38,41400.0,42.5803,42.7146,42.5591,42.6863,41400.0
2007-07-27 11:10:00,60.42,60.55,60.28,60.34,51200.0,42.7146,42.8065,42.6156,42.658,51200.0
2007-07-27 11:15:00,60.34,60.42,60.1,60.27,51800.0,42.658,42.7146,42.4884,42.6085,51800.0
2007-07-27 11:20:00,60.3,60.37,60.04,60.22,31200.0,42.6298,42.6792,42.4459,42.5732,31200.0
2007-07-27 11:25:00,60.19,60.31,60.06,60.1,28800.0,42.552,42.6368,42.4601,42.4884,28800.0
2007-07-27 11:30:00,60.16,60.26,60.09,60.26,33000.0,42.5308,42.6015,42.4813,42.6015,33000.0
2007-07-27 11:35:00,60.26,60.26,59.98,60.01,32600.0,42.6015,42.6015,42.4035,42.4247,32600.0
2007-07-27 11:40:00,60.01,60.17,59.97,60.12,62000.0,42.4247,42.5378,42.3965,42.5025,62000.0
2007-07-27 11:45:00,60.12,60.13,59.8,59.85,62200.0,42.5025,42.5096,42.2763,42.3116,62200.0
2007-07-27 11:50:00,59.8,59.8,59.6,59.65,81800.0,42.2763,42.2763,42.1349,42.1702,81800.0
2007-07-27 11:55:00,59.65,59.88,59.58,59.67,31400.0,42.1702,42.3328,42.1207,42.1844,31400.0
2007-07-27 12:00:00,59.65,59.72,59.38,59.43,43600.0,42.1702,42.2197,41.9793,42.0147,43600.0
2007-07-27 12:05:00,59.44,59.51,59.35,59.41,26400.0,42.0218,42.0713,41.9581,42.0006,26400.0
2007-07-27 12:10:00,59.41,59.49,59.38,59.41,45600.0,42.0006,42.0571,41.9793,42.0006,45600.0
2007-07-27 12:15:00,59.41,59.57,59.38,59.56,47400.0,42.0006,42.1137,41.9793,42.1066,47400.0
2007-07-27 12:20:00,59.57,59.71,59.49,59.62,36200.0,42.1137,42.2126,42.0571,42.149,36200.0
2007-07-27 12:25:00,59.59,59.74,59.49,59.7,54400.0,42.1278,42.2339,42.0571,42.2056,54400.0
2007-07-27 12:30:00,59.72,59.74,59.49,59.52,40000.0,42.2197,42.2339,42.0571,42.0783,40000.0
2007-07-27 12:35:00,59.52,59.58,59.44,59.53,65000.0,42.0783,42.1207,42.0218,42.0854,65000.0
2007-07-27 12:40:00,59.54,59.95,59.54,59.83,54200.0,42.0925,42.3823,42.0925,42.2975,54200.0
2007-07-27 12:45:00,59.83,59.88,59.71,59.85,58200.0,42.2975,42.3328,42.2126,42.3116,58200.0
2007-07-27 12:50:00,59.85,59.97,59.8,59.82,90200.0,42.3116,42.3965,42.2763,42.2904,90200.0
2007-07-27 12:55:00,59.85,59.87,59.71,59.75,30400.0,42.3116,42.3258,42.2126,42.2409,30400.0
2007-07-27 13:00:00,59.75,59.93,59.66,59.93,34800.0,42.2409,42.3682,42.1773,42.3682,34800.0
2007-07-27 13:05:00,59.94,59.99,59.86,59.9,65200.0,42.3752,42.4106,42.3187,42.347,65200.0
2007-07-27 13:10:00,59.89,60.0,59.85,59.96,43600.0,42.3399,42.4177,42.3116,42.3894,43600.0
2007-07-27 13:15:00,59.93,60.24,59.93,60.2,41600.0,42.3682,42.5873,42.3682,42.5591,41600.0
2007-07-27 13:20:00,60.19,60.2,60.02,60.1,25600.0,42.552,42.5591,42.4318,42.4884,25600.0
2007-07-27 13:25:00,60.1,60.12,59.92,59.92,23400.0,42.4884,42.5025,42.3611,42.3611,23400.0
2007-07-27 13:30:00,59.92,59.99,59.85,59.9,44600.0,42.3611,42.4106,42.3116,42.347,44600.0
2007-07-27 13:35:00,59.87,60.1,59.87,59.97,50200.0,42.3258,42.4884,42.3258,42.3965,50200.0
2007-07-27 13:40:00,59.99,60.11,59.99,60.07,55400.0,42.4106,42.4954,42.4106,42.4672,55400.0
2007-07-27 13:45:00,60.1,60.28,60.01,60.21,67000.0,42.4884,42.6156,42.4247,42.5661,67000.0
2007-07-27 13:50:00,60.21,60.31,60.13,60.19,45800.0,42.5661,42.6368,42.5096,42.552,45800.0
2007-07-27 13:55:00,60.19,60.4,60.19,60.27,32400.0,42.552,42.7004,42.552,42.6085,32400.0
2007-07-27 14:00:00,60.29,60.4,60.12,60.38,61200.0,42.6227,42.7004,42.5025,42.6863,61200.0
2007-07-27 14:05:00,60.35,60.4,60.13,60.23,41200.0,42.6651,42.7004,42.5096,42.5803,41200.0
2007-07-27 14:10:00,60.24,60.31,59.93,59.99,56800.0,42.5873,42.6368,42.3682,42.4106,56800.0
2007-07-27 14:15:00,60.0,60.12,59.99,60.04,45800.0,42.4177,42.5025,42.4106,42.4459,45800.0
2007-07-27 14:20:00,60.05,60.11,59.96,60.0,32800.0,42.453,42.4954,42.3894,42.4177,32800.0
2007-07-27 14:25:00,60.0,60.0,59.77,59.77,64800.0,42.4177,42.4177,42.2551,42.2551,64800.0
2007-07-27 14:30:00,59.78,59.97,59.77,59.92,43200.0,42.2621,42.3965,42.2551,42.3611,43200.0
2007-07-27 14:35:00,59.89,60.24,59.89,60.23,49600.0,42.3399,42.5873,42.3399,42.5803,49600.0
2007-07-27 14:40:00,60.23,60.31,60.15,60.22,86800.0,42.5803,42.6368,42.5237,42.5732,86800.0
2007-07-27 14:45:00,60.27,60.4,60.21,60.24,54800.0,42.6085,42.7004,42.5661,42.5873,54800.0
2007-07-27 14:50:00,60.26,60.56,60.21,60.56,96800.0,42.6015,42.8136,42.5661,42.8136,96800.0
2007-07-27 14:55:00,60.53,60.59,60.42,60.51,39000.0,42.7924,42.8348,42.7146,42.7782,39000.0
2007-07-27 15:00:00,60.51,60.52,60.3,60.47,90000.0,42.7782,42.7853,42.6298,42.7499,90000.0
2007-07-27 15:05:00,60.47,60.51,60.32,60.43,58600.0,42.7499,42.7782,42.6439,42.7217,58600.0
2007-07-27 15:10:00,60.42,60.52,60.37,60.52,57000.0,42.7146,42.7853,42.6792,42.7853,57000.0
2007-07-27 15:15:00,60.52,60.52,60.09,60.27,50000.0,42.7853,42.7853,42.4813,42.6085,50000.0
2007-07-27 15:20:00,60.27,60.3,60.07,60.24,58000.0,42.6085,42.6298,42.4672,42.5873,58000.0
2007-07-27 15:25:00,60.24,60.38,60.18,60.27,70200.0,42.5873,42.6863,42.5449,42.6085,70200.0
2007-07-27 15:30:00,60.27,60.4,60.21,60.32,80800.0,42.6085,42.7004,42.5661,42.6439,80800.0
2007-07-27 15:35:00,60.32,60.33,60.02,60.07,76200.0,42.6439,42.651,42.4318,42.4672,76200.0
2007-07-27 15:40:00,60.07,60.1,59.88,59.9,83400.0,42.4672,42.4884,42.3328,42.347,83400.0
2007-07-27 15:45:00,59.9,59.92,59.71,59.71,71400.0,42.347,42.3611,42.2126,42.2126,71400.0
2007-07-27 15:50:00,59.72,59.85,59.63,59.74,96600.0,42.2197,42.3116,42.1561,42.2339,96600.0
2007-07-27 15:55:00,59.74,59.77,59.5,59.51,107600.0,42.2339,42.2551,42.0642,42.0713,107600.0
2007-07-30 09:30:00,61.02,61.02,60.01,60.1,188200.0,43.1388,43.1388,42.4247,42.4884,188200.0
2007-07-30 09:35:00,60.17,60.35,59.55,59.57,94800.0,42.5378,42.6651,42.0995,42.1137,94800.0
2007-07-30 09:40:00,59.59,59.83,59.5,59.52,120000.0,42.1278,42.2975,42.0642,42.0783,120000.0
2007-07-30 09:45:00,59.51,60.33,59.5,60.3,124600.0,42.0713,42.651,42.0642,42.6298,124600.0
2007-07-30 09:50:00,60.32,60.32,59.9,60.03,76400.0,42.6439,42.6439,42.347,42.4389,76400.0
2007-07-30 09:55:00,60.04,60.65,60.02,60.47,69000.0,42.4459,42.8772,42.4318,42.7499,69000.0
2007-07-30 10:00:00,60.46,60.52,60.16,60.16,72400.0,42.7429,42.7853,42.5308,42.5308,72400.0
2007-07-30 10:05:00,60.15,60.45,59.95,60.45,77400.0,42.5237,42.7358,42.3823,42.7358,77400.0
2007-07-30 10:10:00,60.46,60.8,60.46,60.7,79400.0,42.7429,42.9832,42.7429,42.9125,79400.0
2007-07-30 10:15:00,60.7,60.82,60.63,60.69,87200.0,42.9125,42.9974,42.8631,42.9055,87200.0
2007-07-30 10:20:00,60.7,60.81,60.63,60.68,79800.0,42.9125,42.9903,42.8631,42.8984,79800.0
2007-07-30 10:25:00,60.67,60.74,60.5,60.64,71800.0,42.8913,42.9408,42.7711,42.8701,71800.0
2007-07-30 10:30:00,60.71,60.71,60.32,60.38,70200.0,42.9196,42.9196,42.6439,42.6863,70200.0
2007-07-30 10:35:00,60.38,60.56,60.19,60.33,75600.0,42.6863,42.8136,42.552,42.651,75600.0
2007-07-30 10:40:00,60.31,60.48,60.21,60.44,45000.0,42.6368,42.757,42.5661,42.7287,45000.0
2007-07-30 10:45:00,60.45,60.53,60.33,60.52,37600.0,42.7358,42.7924,42.651,42.7853,37600.0
2007-07-30 10:50:00,60.52,60.62,60.4,60.61,29000.0,42.7853,42.856,42.7004,42.8489,29000.0
2007-07-30 10:55:00,60.61,60.66,60.46,60.46,25800.0,42.8489,42.8843,42.7429,42.7429,25800.0
2007-07-30 11:00:00,60.49,60.8,60.49,60.71,42600.0,42.7641,42.9832,42.7641,42.9196,42600.0
2007-07-30 11:05:00,60.67,60.67,60.24,60.34,50400.0,42.8913,42.8913,42.5873,42.658,50400.0
2007-07-30 11:10:00,60.34,60.41,60.2,60.33,42800.0,42.658,42.7075,42.5591,42.651,42800.0
2007-07-30 11:15:00,60.35,60.53,60.34,60.37,45600.0,42.6651,42.7924,42.658,42.6792,45600.0
2007-07-30 11:20:00,60.37,60.49,60.27,60.31,33200.0,42.6792,42.7641,42.6085,42.6368,33200.0
2007-07-30 11:25:00,60.29,60.54,60.27,60.51,29800.0,42.6227,42.7994,42.6085,42.7782,29800.0
2007-07-30 11:30:00,60.51,60.55,60.37,60.43,35000.0,42.7782,42.8065,42.6792,42.7217,35000.0
2007-07-30 11:35:00,60.45,60.53,60.3,60.31,48600.0,42.7358,42.7924,42.6298,42.6368,48600.0
2007-07-30 11:40:00,60.3,60.33,60.05,60.17,55200.0,42.6298,42.651,42.453,42.5378,55200.0
2007-07-30 11:45:00,60.19,60.73,60.18,60.63,69800.0,42.552,42.9337,42.5449,42.8631,69800.0
2007-07-30 11:50:00,60.63,60.63,60.49,60.56,42800.0,42.8631,42.8631,42.7641,42.8136,42800.0
2007-07-30 11:55:00,60.6,60.62,60.43,60.49,32600.0,42.8418,42.856,42.7217,42.7641,32600.0
2007-07-30 12:00:00,60.49,60.51,60.32,60.32,22000.0,42.7641,42.7782,42.6439,42.6439,22000.0
2007-07-30 12:05:00,60.32,60.63,60.32,60.51,43600.0,42.6439,42.8631,42.6439,42.7782,43600.0
2007-07-30 12:10:00,60.49,60.52,60.31,60.35,20400.0,42.7641,42.7853,42.6368,42.6651,20400.0
2007-07-30 12:15:00,60.39,60.54,60.35,60.45,25400.0,42.6934,42.7994,42.6651,42.7358,25400.0
2007-07-30 12:20:00,60.45,60.48,60.3,60.32,41800.0,42.7358,42.757,42.6298,42.6439,41800.0
2007-07-30 12:25:00,60.33,60.5,60.31,60.44,15800.0,42.651,42.7711,42.6368,42.7287,15800.0
2007-07-30 12:30:00,60.45,60.59,60.42,60.49,31200.0,42.7358,42.8348,42.7146,42.7641,31200.0
2007-07-30 12:35:00,60.47,60.55,60.38,60.55,24600.0,42.7499,42.8065,42.6863,42.8065,24600.0
2007-07-30 12:40:00,60.58,60.7,60.55,60.55,37000.0,42.8277,42.9125,42.8065,42.8065,37000.0
2007-07-30 12:45:00,60.55,60.63,60.53,60.63,21600.0,42.8065,42.8631,42.7924,42.8631,21600.0
2007-07-30 12:50:00,60.63,60.92,60.63,60.89,63000.0,42.8631,43.0681,42.8631,43.0469,63000.0
2007-07-30 12:55:00,60.91,60.98,60.89,60.92,53400.0,43.061,43.1105,43.0469,43.0681,53400.0
2007-07-30 13:00:00,60.92,61.07,60.89,60.94,57200.0,43.0681,43.1741,43.0469,43.0822,57200.0
2007-07-30 13:05:00,60.99,61.07,60.98,61.04,31400.0,43.1176,43.1741,43.1105,43.1529,31400.0
2007-07-30 13:10:00,61.07,61.07,60.87,60.87,24000.0,43.1741,43.1741,43.0327,43.0327,24000.0
2007-07-30 13:15:00,60.84,60.98,60.84,60.86,52400.0,43.0115,43.1105,43.0115,43.0257,52400.0
2007-07-30 13:20:00,60.87,61.0,60.85,61.0,27600.0,43.0327,43.1246,43.0186,43.1246,27600.0
2007-07-30 13:25:00,61.01,61.02,60.85,60.88,39600.0,43.1317,43.1388,43.0186,43.0398,39600.0
2007-07-30 13:30:00,60.85,60.88,60.63,60.63,31000.0,43.0186,43.0398,42.8631,42.8631,31000.0
2007-07-30 13:35:00,60.62,60.8,60.62,60.8,28000.0,42.856,42.9832,42.856,42.9832,28000.0
2007-07-30 13:40:00,60.82,61.15,60.82,61.13,28600.0,42.9974,43.2307,42.9974,43.2165,28600.0
2007-07-30 13:45:00,61.15,61.31,61.06,61.29,50600.0,43.2307,43.3438,43.167,43.3296,50600.0
2007-07-30 13:50:00,61.29,61.32,61.18,61.26,55200.0,43.3296,43.3509,43.2519,43.3084,55200.0
2007-07-30 13:55:00,61.24,61.32,61.18,61.18,57400.0,43.2943,43.3509,43.2519,43.2519,57400.0
2007-07-30 14:00:00,61.18,61.3,61.16,61.3,63400.0,43.2519,43.3367,43.2377,43.3367,63400.0
2007-07-30 14:05:00,61.29,61.3,61.1,61.26,55800.0,43.3296,43.3367,43.1953,43.3084,55800.0
2007-07-30 14:10:00,61.26,61.38,61.2,61.38,47000.0,43.3084,43.3933,43.266,43.3933,47000.0
2007-07-30 14:15:00,61.38,61.4,61.19,61.23,39400.0,43.3933,43.4074,43.2589,43.2872,39400.0
2007-07-30 14:20:00,61.23,61.41,61.23,61.34,50600.0,43.2872,43.4145,43.2872,43.365,50600.0
2007-07-30 14:25:00,61.35,61.35,61.22,61.27,37200.0,43.3721,43.3721,43.2802,43.3155,37200.0
2007-07-30 14:30:00,61.27,61.27,61.13,61.18,48400.0,43.3155,43.3155,43.2165,43.2519,48400.0
2007-07-30 14:35:00,61.19,61.33,61.19,61.27,54800.0,43.2589,43.3579,43.2589,43.3155,54800.0
2007-07-30 14:40:00,61.27,61.48,61.26,61.38,59200.0,43.3155,43.464,43.3084,43.3933,59200.0
2007-07-30 14:45:00,61.38,61.38,61.19,61.31,53600.0,43.3933,43.3933,43.2589,43.3438,53600.0
2007-07-30 14:50:00,61.29,61.35,61.22,61.35,37800.0,43.3296,43.3721,43.2802,43.3721,37800.0
2007-07-30 14:55:00,61.35,61.35,61.17,61.27,31200.0,43.3721,43.3721,43.2448,43.3155,31200.0
2007-07-30 15:00:00,61.28,61.45,61.18,61.43,39600.0,43.3226,43.4428,43.2519,43.4286,39600.0
2007-07-30 15:05:00,61.43,61.54,61.41,61.45,62000.0,43.4286,43.5064,43.4145,43.4428,62000.0
2007-07-30 15:10:00,61.45,61.58,61.41,61.43,42200.0,43.4428,43.5347,43.4145,43.4286,42200.0
2007-07-30 15:15:00,61.43,61.45,61.29,61.32,42400.0,43.4286,43.4428,43.3296,43.3509,42400.0
2007-07-30 15:20:00,61.32,61.43,61.3,61.43,63800.0,43.3509,43.4286,43.3367,43.4286,63800.0
2007-07-30 15:25:00,61.42,61.46,61.39,61.41,55600.0,43.4215,43.4498,43.4003,43.4145,55600.0
2007-07-30 15:30:00,61.39,61.44,61.31,61.41,48800.0,43.4003,43.4357,43.3438,43.4145,48800.0
2007-07-30 15:35:00,61.42,61.44,61.32,61.33,48600.0,43.4215,43.4357,43.3509,43.3579,48600.0
2007-07-30 15:40:00,61.32,61.43,61.16,61.23,89600.0,43.3509,43.4286,43.2377,43.2872,89600.0
2007-07-30 15:45:00,61.24,61.26,61.15,61.23,46000.0,43.2943,43.3084,43.2307,43.2872,46000.0
2007-07-30 15:50:00,61.22,61.24,61.08,61.14,84000.0,43.2802,43.2943,43.1812,43.2236,84000.0
2007-07-30 15:55:00,61.13,61.16,61.0,61.04,113200.0,43.2165,43.2377,43.1246,43.1529,113200.0
2007-07-31 09:30:00,62.55,62.77,62.25,62.68,277000.0,44.2204,44.3759,44.0083,44.3123,277000.0
2007-07-31 09:35:00,62.77,62.82,62.49,62.73,179000.0,44.3759,44.4113,44.178,44.3477,179000.0
2007-07-31 09:40:00,62.73,62.88,62.25,62.75,135600.0,44.3477,44.4537,44.0083,44.3618,135600.0
2007-07-31 09:45:00,62.74,62.85,62.6,62.66,146200.0,44.3547,44.4325,44.2558,44.2982,146200.0
2007-07-31 09:50:00,62.66,62.73,62.58,62.6,166400.0,44.2982,44.3477,44.2416,44.2558,166400.0
2007-07-31 09:55:00,62.62,62.63,62.5,62.59,114200.0,44.2699,44.277,44.1851,44.2487,114200.0
2007-07-31 10:00:00,62.58,63.0,62.58,62.95,231200.0,44.2416,44.5385,44.2416,44.5032,231200.0
2007-07-31 10:05:00,62.97,62.99,62.73,62.88,91800.0,44.5173,44.5315,44.3477,44.4537,91800.0
2007-07-31 10:10:00,62.88,62.88,62.58,62.67,71600.0,44.4537,44.4537,44.2416,44.3053,71600.0
2007-07-31 10:15:00,62.63,62.65,62.43,62.55,118400.0,44.277,44.2911,44.1356,44.2204,118400.0
2007-07-31 10:20:00,62.54,62.58,62.38,62.52,72000.0,44.2133,44.2416,44.1002,44.1992,72000.0
2007-07-31 10:25:00,62.49,62.71,62.38,62.45,100000.0,44.178,44.3335,44.1002,44.1497,100000.0
2007-07-31 10:30:00,62.4,62.57,62.25,62.25,133600.0,44.1144,44.2346,44.0083,44.0083,133600.0
2007-07-31 10:35:00,62.25,62.35,62.16,62.18,88200.0,44.0083,44.079,43.9447,43.9588,88200.0
2007-07-31 10:40:00,62.18,62.24,62.0,62.04,78800.0,43.9588,44.0013,43.8316,43.8599,78800.0
2007-07-31 10:45:00,62.04,62.04,61.52,61.57,123400.0,43.8599,43.8599,43.4922,43.5276,123400.0
2007-07-31 10:50:00,61.57,61.57,61.0,61.17,154200.0,43.5276,43.5276,43.1246,43.2448,154200.0
2007-07-31 10:55:00,61.17,61.78,61.13,61.7,199600.0,43.2448,43.6761,43.2165,43.6195,199600.0
2007-07-31 11:00:00,61.65,61.65,61.35,61.42,115000.0,43.5842,43.5842,43.3721,43.4215,115000.0
2007-07-31 11:05:00,61.4,61.67,61.39,61.49,111800.0,43.4074,43.5983,43.4003,43.471,111800.0
2007-07-31 11:10:00,61.49,61.56,61.16,61.2,125600.0,43.471,43.5205,43.2377,43.266,125600.0
2007-07-31 11:15:00,61.16,61.23,61.04,61.15,97800.0,43.2377,43.2872,43.1529,43.2307,97800.0
2007-07-31 11:20:00,61.13,61.35,61.08,61.21,125000.0,43.2165,43.3721,43.1812,43.2731,125000.0
2007-07-31 11:25:00,61.23,61.46,61.23,61.3,72800.0,43.2872,43.4498,43.2872,43.3367,72800.0
2007-07-31 11:30:00,61.3,61.38,61.25,61.31,88200.0,43.3367,43.3933,43.3014,43.3438,88200.0
2007-07-31 11:35:00,61.32,61.32,61.25,61.26,120600.0,43.3509,43.3509,43.3014,43.3084,120600.0
2007-07-31 11:40:00,61.27,61.31,61.19,61.26,55800.0,43.3155,43.3438,43.2589,43.3084,55800.0
2007-07-31 11:45:00,61.26,61.37,61.25,61.32,35200.0,43.3084,43.3862,43.3014,43.3509,35200.0
2007-07-31 11:50:00,61.31,61.55,61.3,61.55,110600.0,43.3438,43.5135,43.3367,43.5135,110600.0
2007-07-31 11:55:00,61.55,61.55,61.44,61.47,48200.0,43.5135,43.5135,43.4357,43.4569,48200.0
2007-07-31 12:00:00,61.47,61.47,61.27,61.3,43400.0,43.4569,43.4569,43.3155,43.3367,43400.0
2007-07-31 12:05:00,61.3,61.38,61.26,61.31,35000.0,43.3367,43.3933,43.3084,43.3438,35000.0
2007-07-31 12:10:00,61.34,61.35,61.28,61.31,26600.0,43.365,43.3721,43.3226,43.3438,26600.0
2007-07-31 12:15:00,61.29,61.32,61.27,61.27,19600.0,43.3296,43.3509,43.3155,43.3155,19600.0
2007-07-31 12:20:00,61.27,61.38,61.27,61.35,42200.0,43.3155,43.3933,43.3155,43.3721,42200.0
2007-07-31 12:25:00,61.37,61.39,61.28,61.33,32000.0,43.3862,43.4003,43.3226,43.3579,32000.0
2007-07-31 12:30:00,61.34,61.38,61.23,61.31,29400.0,43.365,43.3933,43.2872,43.3438,29400.0
2007-07-31 12:35:00,61.29,61.34,61.25,61.33,24200.0,43.3296,43.365,43.3014,43.3579,24200.0
2007-07-31 12:40:00,61.3,61.38,61.3,61.32,21800.0,43.3367,43.3933,43.3367,43.3509,21800.0
2007-07-31 12:45:00,61.31,61.42,61.31,61.41,16800.0,43.3438,43.4215,43.3438,43.4145,16800.0
2007-07-31 12:50:00,61.42,61.42,61.32,61.32,16400.0,43.4215,43.4215,43.3509,43.3509,16400.0
2007-07-31 12:55:00,61.32,61.38,61.27,61.37,42200.0,43.3509,43.3933,43.3155,43.3862,42200.0
2007-07-31 13:00:00,61.34,61.38,61.23,61.34,40200.0,43.365,43.3933,43.2872,43.365,40200.0
2007-07-31 13:05:00,61.34,61.36,61.22,61.34,31000.0,43.365,43.3791,43.2802,43.365,31000.0
2007-07-31 13:10:00,61.34,61.52,61.33,61.43,85600.0,43.365,43.4922,43.3579,43.4286,85600.0
2007-07-31 13:15:00,61.45,61.47,61.32,61.46,64600.0,43.4428,43.4569,43.3509,43.4498,64600.0
2007-07-31 13:20:00,61.46,61.47,61.27,61.35,48200.0,43.4498,43.4569,43.3155,43.3721,48200.0
2007-07-31 13:25:00,61.33,61.42,61.24,61.34,33600.0,43.3579,43.4215,43.2943,43.365,33600.0
2007-07-31 13:30:00,61.35,61.38,61.27,61.37,26600.0,43.3721,43.3933,43.3155,43.3862,26600.0
2007-07-31 13:35:00,61.37,61.38,61.3,61.36,24200.0,43.3862,43.3933,43.3367,43.3791,24200.0
2007-07-31 13:40:00,61.36,61.38,61.24,61.29,28800.0,43.3791,43.3933,43.2943,43.3296,28800.0
2007-07-31 13:45:00,61.28,61.35,61.25,61.34,45000.0,43.3226,43.3721,43.3014,43.365,45000.0
2007-07-31 13:50:00,61.33,61.33,61.21,61.31,44800.0,43.3579,43.3579,43.2731,43.3438,44800.0
2007-07-31 13:55:00,61.31,61.35,61.25,61.32,38200.0,43.3438,43.3721,43.3014,43.3509,38200.0
2007-07-31 14:00:00,61.35,61.38,61.3,61.34,31000.0,43.3721,43.3933,43.3367,43.365,31000.0
2007-07-31 14:05:00,61.34,61.45,61.34,61.35,31200.0,43.365,43.4428,43.365,43.3721,31200.0
2007-07-31 14:10:00,61.35,61.4,61.27,61.4,28000.0,43.3721,43.4074,43.3155,43.4074,28000.0
2007-07-31 14:15:00,61.4,61.42,61.34,61.36,92400.0,43.4074,43.4215,43.365,43.3791,92400.0
2007-07-31 14:20:00,61.38,61.39,61.23,61.32,99200.0,43.3933,43.4003,43.2872,43.3509,99200.0
2007-07-31 14:25:00,61.27,61.27,61.12,61.15,69600.0,43.3155,43.3155,43.2095,43.2307,69600.0
2007-07-31 14:30:00,61.19,61.2,60.92,60.97,111600.0,43.2589,43.266,43.0681,43.1034,111600.0
2007-07-31 14:35:00,60.95,60.99,60.64,60.69,109800.0,43.0893,43.1176,42.8701,42.9055,109800.0
2007-07-31 14:40:00,60.69,60.82,60.68,60.77,60400.0,42.9055,42.9974,42.8984,42.962,60400.0
2007-07-31 14:45:00,60.82,60.87,60.58,60.84,87200.0,42.9974,43.0327,42.8277,43.0115,87200.0
2007-07-31 14:50:00,60.84,60.85,60.5,60.68,84600.0,43.0115,43.0186,42.7711,42.8984,84600.0
2007-07-31 14:55:00,60.7,60.7,60.51,60.55,101600.0,42.9125,42.9125,42.7782,42.8065,101600.0
2007-07-31 15:00:00,60.52,60.86,60.52,60.69,73400.0,42.7853,43.0257,42.7853,42.9055,73400.0
2007-07-31 15:05:00,60.67,60.71,60.58,60.68,33800.0,42.8913,42.9196,42.8277,42.8984,33800.0
2007-07-31 15:10:00,60.73,60.73,60.63,60.63,23000.0,42.9337,42.9337,42.8631,42.8631,23000.0
2007-07-31 15:15:00,60.63,60.68,60.53,60.6,59000.0,42.8631,42.8984,42.7924,42.8418,59000.0
2007-07-31 15:20:00,60.62,60.88,60.6,60.85,102600.0,42.856,43.0398,42.8418,43.0186,102600.0
2007-07-31 15:25:00,60.85,60.88,60.75,60.75,51600.0,43.0186,43.0398,42.9479,42.9479,51600.0
2007-07-31 15:30:00,60.75,60.95,60.54,60.6,92000.0,42.9479,43.0893,42.7994,42.8418,92000.0
2007-07-31 15:35:00,60.62,60.65,60.42,60.42,85200.0,42.856,42.8772,42.7146,42.7146,85200.0
2007-07-31 15:40:00,60.41,60.54,60.33,60.48,88600.0,42.7075,42.7994,42.651,42.757,88600.0
2007-07-31 15:45:00,60.48,60.51,60.18,60.37,143000.0,42.757,42.7782,42.5449,42.6792,143000.0
2007-07-31 15:50:00,60.38,60.48,60.33,60.35,112600.0,42.6863,42.757,42.651,42.6651,112600.0
2007-07-31 15:55:00,60.33,60.35,60.11,60.13,112000.0,42.651,42.6651,42.4954,42.5096,112000.0
2007-08-01 09:30:00,60.01,60.43,59.93,60.16,109400.0,42.4247,42.7217,42.3682,42.5308,109400.0
2007-08-01 09:35:00,60.13,60.68,60.06,60.5,86400.0,42.5096,42.8984,42.4601,42.7711,86400.0
2007-08-01 09:40:00,60.5,60.67,59.47,59.5,274600.0,42.7711,42.8913,42.043,42.0642,274600.0
2007-08-01 09:45:00,59.49,59.52,59.05,59.12,161800.0,42.0571,42.0783,41.7461,41.7955,161800.0
2007-08-01 09:50:00,59.15,59.26,59.01,59.23,142400.0,41.8167,41.8945,41.7178,41.8733,142400.0
2007-08-01 09:55:00,59.23,59.24,59.0,59.12,101600.0,41.8733,41.8804,41.7107,41.7955,101600.0
2007-08-01 10:00:00,59.08,59.3,58.87,58.97,186000.0,41.7673,41.9228,41.6188,41.6895,186000.0
2007-08-01 10:05:00,58.97,59.15,58.88,59.04,171400.0,41.6895,41.8167,41.6259,41.739,171400.0
2007-08-01 10:10:00,58.99,59.4,58.93,59.35,151800.0,41.7036,41.9935,41.6612,41.9581,151800.0
2007-08-01 10:15:00,59.35,59.39,59.14,59.31,106600.0,41.9581,41.9864,41.8097,41.9299,106600.0
2007-08-01 10:20:00,59.27,59.45,59.24,59.33,78400.0,41.9016,42.0288,41.8804,41.944,78400.0
2007-08-01 10:25:00,59.34,59.5,59.04,59.24,117800.0,41.9511,42.0642,41.739,41.8804,117800.0
2007-08-01 10:30:00,59.23,59.29,59.08,59.08,127400.0,41.8733,41.9157,41.7673,41.7673,127400.0
2007-08-01 10:35:00,59.05,59.18,58.97,59.09,125800.0,41.7461,41.838,41.6895,41.7743,125800.0
2007-08-01 10:40:00,59.09,59.26,58.9,58.94,141000.0,41.7743,41.8945,41.64,41.6683,141000.0
2007-08-01 10:45:00,58.95,59.31,58.93,59.29,153000.0,41.6754,41.9299,41.6612,41.9157,153000.0
2007-08-01 10:50:00,59.32,59.59,59.32,59.44,161800.0,41.9369,42.1278,41.9369,42.0218,161800.0
2007-08-01 10:55:00,59.44,59.54,59.18,59.21,147000.0,42.0218,42.0925,41.838,41.8592,147000.0
2007-08-01 11:00:00,59.19,59.19,59.05,59.08,97000.0,41.845,41.845,41.7461,41.7673,97000.0
2007-08-01 11:05:00,59.08,59.13,58.93,59.03,127000.0,41.7673,41.8026,41.6612,41.7319,127000.0
2007-08-01 11:10:00,59.05,59.35,58.98,59.34,107800.0,41.7461,41.9581,41.6966,41.9511,107800.0
2007-08-01 11:15:00,59.33,59.5,59.27,59.48,100000.0,41.944,42.0642,41.9016,42.05,100000.0
2007-08-01 11:20:00,59.5,59.52,59.14,59.15,73000.0,42.0642,42.0783,41.8097,41.8167,73000.0
2007-08-01 11:25:00,59.15,59.35,59.07,59.14,63800.0,41.8167,41.9581,41.7602,41.8097,63800.0
2007-08-01 11:30:00,59.12,59.57,59.12,59.52,61400.0,41.7955,42.1137,41.7955,42.0783,61400.0
2007-08-01 11:35:00,59.55,59.7,59.47,59.68,87400.0,42.0995,42.2056,42.043,42.1914,87400.0
2007-08-01 11:40:00,59.7,59.79,59.57,59.69,91200.0,42.2056,42.2692,42.1137,42.1985,91200.0
2007-08-01 11:45:00,59.69,59.77,59.52,59.52,37800.0,42.1985,42.2551,42.0783,42.0783,37800.0
2007-08-01 11:50:00,59.52,59.58,59.43,59.55,50400.0,42.0783,42.1207,42.0147,42.0995,50400.0
2007-08-01 11:55:00,59.58,59.95,59.58,59.92,51000.0,42.1207,42.3823,42.1207,42.3611,51000.0
2007-08-01 12:00:00,59.93,59.95,59.77,59.8,42800.0,42.3682,42.3823,42.2551,42.2763,42800.0
2007-08-01 12:05:00,59.79,60.05,59.76,60.04,39000.0,42.2692,42.453,42.248,42.4459,39000.0
2007-08-01 12:10:00,60.08,60.23,60.06,60.19,49000.0,42.4742,42.5803,42.4601,42.552,49000.0
2007-08-01 12:15:00,60.2,60.56,60.17,60.39,70400.0,42.5591,42.8136,42.5378,42.6934,70400.0
2007-08-01 12:20:00,60.42,60.52,60.3,60.3,38600.0,42.7146,42.7853,42.6298,42.6298,38600.0
2007-08-01 12:25:00,60.27,60.5,60.25,60.49,183000.0,42.6085,42.7711,42.5944,42.7641,183000.0
2007-08-01 12:30:00,60.49,60.57,60.37,60.49,80800.0,42.7641,42.8206,42.6792,42.7641,80800.0
2007-08-01 12:35:00,60.52,60.63,60.43,60.46,50000.0,42.7853,42.8631,42.7217,42.7429,50000.0
2007-08-01 12:40:00,60.45,60.45,60.15,60.18,40200.0,42.7358,42.7358,42.5237,42.5449,40200.0
2007-08-01 12:45:00,60.19,60.25,60.13,60.18,36400.0,42.552,42.5944,42.5096,42.5449,36400.0
2007-08-01 12:50:00,60.18,60.2,59.8,59.85,75200.0,42.5449,42.5591,42.2763,42.3116,75200.0
2007-08-01 12:55:00,59.87,60.04,59.87,60.03,19400.0,42.3258,42.4459,42.3258,42.4389,19400.0
2007-08-01 13:00:00,60.01,60.01,59.81,59.81,31400.0,42.4247,42.4247,42.2833,42.2833,31400.0
2007-08-01 13:05:00,59.82,59.85,59.58,59.6,43400.0,42.2904,42.3116,42.1207,42.1349,43400.0
2007-08-01 13:10:00,59.6,59.63,59.47,59.48,31200.0,42.1349,42.1561,42.043,42.05,31200.0
2007-08-01 13:15:00,59.47,59.58,59.35,59.53,46200.0,42.043,42.1207,41.9581,42.0854,46200.0
2007-08-01 13:20:00,59.43,59.56,59.14,59.23,85000.0,42.0147,42.1066,41.8097,41.8733,85000.0
2007-08-01 13:25:00,59.22,59.45,59.21,59.37,69000.0,41.8662,42.0288,41.8592,41.9723,69000.0
2007-08-01 13:30:00,59.36,59.58,59.36,59.52,44400.0,41.9652,42.1207,41.9652,42.0783,44400.0
2007-08-01 13:35:00,59.52,59.57,59.41,59.42,26600.0,42.0783,42.1137,42.0006,42.0076,26600.0
2007-08-01 13:40:00,59.44,59.56,59.31,59.34,88800.0,42.0218,42.1066,41.9299,41.9511,88800.0
2007-08-01 13:45:00,59.29,59.29,59.09,59.22,74600.0,41.9157,41.9157,41.7743,41.8662,74600.0
2007-08-01 13:50:00,59.22,59.33,59.18,59.31,53000.0,41.8662,41.944,41.838,41.9299,53000.0
2007-08-01 13:55:00,59.31,59.36,59.23,59.32,47200.0,41.9299,41.9652,41.8733,41.9369,47200.0
2007-08-01 14:00:00,59.32,59.35,59.16,59.35,39200.0,41.9369,41.9581,41.8238,41.9581,39200.0
2007-08-01 14:05:00,59.35,59.43,59.15,59.32,68400.0,41.9581,42.0147,41.8167,41.9369,68400.0
2007-08-01 14:10:00,59.33,59.41,59.14,59.15,67800.0,41.944,42.0006,41.8097,41.8167,67800.0
2007-08-01 14:15:00,59.13,59.13,58.91,58.99,92000.0,41.8026,41.8026,41.6471,41.7036,92000.0
2007-08-01 14:20:00,58.99,59.05,58.93,58.96,85800.0,41.7036,41.7461,41.6612,41.6824,85800.0
2007-08-01 14:25:00,58.97,58.99,58.76,58.81,154400.0,41.6895,41.7036,41.541,41.5764,154400.0
2007-08-01 14:30:00,58.81,59.0,58.72,58.86,126600.0,41.5764,41.7107,41.5128,41.6117,126600.0
2007-08-01 14:35:00,58.83,58.95,58.66,58.7,103600.0,41.5905,41.6754,41.4703,41.4986,103600.0
2007-08-01 14:40:00,58.7,58.8,58.63,58.63,99000.0,41.4986,41.5693,41.4491,41.4491,99000.0
2007-08-01 14:45:00,58.63,58.73,58.62,58.7,90400.0,41.4491,41.5198,41.4421,41.4986,90400.0
2007-08-01 14:50:00,58.7,58.73,58.6,58.65,92200.0,41.4986,41.5198,41.4279,41.4633,92200.0
2007-08-01 14:55:00,58.66,58.68,58.43,58.57,133000.0,41.4703,41.4845,41.3077,41.4067,133000.0
2007-08-01 15:00:00,58.57,58.81,58.51,58.73,129000.0,41.4067,41.5764,41.3643,41.5198,129000.0
2007-08-01 15:05:00,58.73,58.8,58.53,58.71,102800.0,41.5198,41.5693,41.3784,41.5057,102800.0
2007-08-01 15:10:00,58.71,59.0,58.57,58.88,80000.0,41.5057,41.7107,41.4067,41.6259,80000.0
2007-08-01 15:15:00,58.85,58.95,58.7,58.7,95000.0,41.6047,41.6754,41.4986,41.4986,95000.0
2007-08-01 15:20:00,58.7,58.77,58.6,58.72,111400.0,41.4986,41.5481,41.4279,41.5128,111400.0
2007-08-01 15:25:00,58.73,59.0,58.6,58.91,89400.0,41.5198,41.7107,41.4279,41.6471,89400.0
2007-08-01 15:30:00,58.92,59.12,58.82,58.98,201800.0,41.6541,41.7955,41.5835,41.6966,201800.0
2007-08-01 15:35:00,58.98,59.27,58.95,59.27,131800.0,41.6966,41.9016,41.6754,41.9016,131800.0
2007-08-01 15:40:00,59.27,59.71,59.16,59.58,191200.0,41.9016,42.2126,41.8238,42.1207,191200.0
2007-08-01 15:45:00,59.56,59.8,59.47,59.55,179200.0,42.1066,42.2763,42.043,42.0995,179200.0
2007-08-01 15:50:00,59.52,60.0,59.52,59.93,166800.0,42.0783,42.4177,42.0783,42.3682,166800.0
2007-08-01 15:55:00,59.91,60.08,59.85,59.88,206000.0,42.354,42.4742,42.3116,42.3328,206000.0
2007-08-02 09:30:00,60.74,60.74,59.5,60.02,106400.0,42.9408,42.9408,42.0642,42.4318,106400.0
2007-08-02 09:35:00,59.99,60.22,59.61,59.77,86800.0,42.4106,42.5732,42.1419,42.2551,86800.0
2007-08-02 09:40:00,59.74,59.8,59.5,59.6,127000.0,42.2339,42.2763,42.0642,42.1349,127000.0
2007-08-02 09:45:00,59.6,59.6,59.02,59.18,157200.0,42.1349,42.1349,41.7248,41.838,157200.0
2007-08-02 09:50:00,59.2,59.27,59.08,59.09,126000.0,41.8521,41.9016,41.7673,41.7743,126000.0
2007-08-02 09:55:00,59.08,59.3,58.9,59.23,181000.0,41.7673,41.9228,41.64,41.8733,181000.0
2007-08-02 10:00:00,59.22,59.35,59.01,59.15,141600.0,41.8662,41.9581,41.7178,41.8167,141600.0
2007-08-02 10:05:00,59.15,59.27,59.1,59.25,69800.0,41.8167,41.9016,41.7814,41.8874,69800.0
2007-08-02 10:10:00,59.26,59.33,59.08,59.24,88600.0,41.8945,41.944,41.7673,41.8804,88600.0
2007-08-02 10:15:00,59.26,59.26,58.9,58.93,115800.0,41.8945,41.8945,41.64,41.6612,115800.0
2007-08-02 10:20:00,58.95,59.16,58.92,59.05,57000.0,41.6754,41.8238,41.6541,41.7461,57000.0
2007-08-02 10:25:00,59.04,59.25,59.04,59.25,64400.0,41.739,41.8874,41.739,41.8874,64400.0
2007-08-02 10:30:00,59.25,59.45,59.11,59.39,66800.0,41.8874,42.0288,41.7885,41.9864,66800.0
2007-08-02 10:35:00,59.37,59.61,59.31,59.5,72200.0,41.9723,42.1419,41.9299,42.0642,72200.0
2007-08-02 10:40:00,59.52,59.59,59.45,59.55,41000.0,42.0783,42.1278,42.0288,42.0995,41000.0
2007-08-02 10:45:00,59.55,59.55,59.29,59.34,74600.0,42.0995,42.0995,41.9157,41.9511,74600.0
2007-08-02 10:50:00,59.31,59.41,59.24,59.37,47600.0,41.9299,42.0006,41.8804,41.9723,47600.0
2007-08-02 10:55:00,59.38,59.44,59.32,59.38,29600.0,41.9793,42.0218,41.9369,41.9793,29600.0
2007-08-02 11:00:00,59.38,59.42,59.23,59.31,57400.0,41.9793,42.0076,41.8733,41.9299,57400.0
2007-08-02 11:05:00,59.34,59.42,59.26,59.27,46400.0,41.9511,42.0076,41.8945,41.9016,46400.0
2007-08-02 11:10:00,59.27,59.39,59.15,59.3,62800.0,41.9016,41.9864,41.8167,41.9228,62800.0
2007-08-02 11:15:00,59.3,59.3,59.15,59.25,70600.0,41.9228,41.9228,41.8167,41.8874,70600.0
2007-08-02 11:20:00,59.25,59.33,59.23,59.24,61400.0,41.8874,41.944,41.8733,41.8804,61400.0
2007-08-02 11:25:00,59.26,59.35,59.16,59.27,81800.0,41.8945,41.9581,41.8238,41.9016,81800.0
2007-08-02 11:30:00,59.29,59.31,59.18,59.22,58600.0,41.9157,41.9299,41.838,41.8662,58600.0
2007-08-02 11:35:00,59.23,59.23,59.1,59.1,38600.0,41.8733,41.8733,41.7814,41.7814,38600.0
2007-08-02 11:40:00,59.1,59.18,59.07,59.18,34800.0,41.7814,41.838,41.7602,41.838,34800.0
2007-08-02 11:45:00,59.18,59.4,59.18,59.35,34400.0,41.838,41.9935,41.838,41.9581,34400.0
2007-08-02 11:50:00,59.38,59.55,59.38,59.52,75800.0,41.9793,42.0995,41.9793,42.0783,75800.0
2007-08-02 11:55:00,59.54,59.71,59.54,59.68,75800.0,42.0925,42.2126,42.0925,42.1914,75800.0
2007-08-02 12:00:00,59.65,59.66,59.54,59.55,71000.0,42.1702,42.1773,42.0925,42.0995,71000.0
2007-08-02 12:05:00,59.55,59.7,59.52,59.67,71600.0,42.0995,42.2056,42.0783,42.1844,71600.0
2007-08-02 12:10:00,59.68,59.7,59.58,59.58,74600.0,42.1914,42.2056,42.1207,42.1207,74600.0
2007-08-02 12:15:00,59.55,59.62,59.41,59.46,72600.0,42.0995,42.149,42.0006,42.0359,72600.0
2007-08-02 12:20:00,59.49,59.63,59.49,59.63,19000.0,42.0571,42.1561,42.0571,42.1561,19000.0
2007-08-02 12:25:00,59.63,59.66,59.6,59.63,24600.0,42.1561,42.1773,42.1349,42.1561,24600.0
2007-08-02 12:30:00,59.63,59.68,59.54,59.68,75000.0,42.1561,42.1914,42.0925,42.1914,75000.0
2007-08-02 12:35:00,59.66,59.75,59.6,59.72,56600.0,42.1773,42.2409,42.1349,42.2197,56600.0
2007-08-02 12:40:00,59.71,59.76,59.59,59.6,68800.0,42.2126,42.248,42.1278,42.1349,68800.0
2007-08-02 12:45:00,59.62,59.7,59.58,59.6,44400.0,42.149,42.2056,42.1207,42.1349,44400.0
2007-08-02 12:50:00,59.6,59.72,59.55,59.69,36800.0,42.1349,42.2197,42.0995,42.1985,36800.0
2007-08-02 12:55:00,59.72,59.72,59.63,59.66,35400.0,42.2197,42.2197,42.1561,42.1773,35400.0
2007-08-02 13:00:00,59.68,59.73,59.63,59.69,61200.0,42.1914,42.2268,42.1561,42.1985,61200.0
2007-08-02 13:05:00,59.67,59.74,59.63,59.74,70600.0,42.1844,42.2339,42.1561,42.2339,70600.0
2007-08-02 13:10:00,59.74,59.78,59.68,59.68,60000.0,42.2339,42.2621,42.1914,42.1914,60000.0
2007-08-02 13:15:00,59.71,59.74,59.58,59.74,82200.0,42.2126,42.2339,42.1207,42.2339,82200.0
2007-08-02 13:20:00,59.72,59.72,59.6,59.62,30600.0,42.2197,42.2197,42.1349,42.149,30600.0
2007-08-02 13:25:00,59.62,59.74,59.54,59.71,32600.0,42.149,42.2339,42.0925,42.2126,32600.0
2007-08-02 13:30:00,59.74,59.87,59.69,59.83,78600.0,42.2339,42.3258,42.1985,42.2975,78600.0
2007-08-02 13:35:00,59.84,59.86,59.74,59.8,33200.0,42.3046,42.3187,42.2339,42.2763,33200.0
2007-08-02 13:40:00,59.81,59.96,59.81,59.95,36000.0,42.2833,42.3894,42.2833,42.3823,36000.0
2007-08-02 13:45:00,59.93,59.97,59.76,59.77,34800.0,42.3682,42.3965,42.248,42.2551,34800.0
2007-08-02 13:50:00,59.77,59.94,59.77,59.91,52800.0,42.2551,42.3752,42.2551,42.354,52800.0
2007-08-02 13:55:00,59.92,59.99,59.89,59.94,32400.0,42.3611,42.4106,42.3399,42.3752,32400.0
2007-08-02 14:00:00,59.91,60.12,59.91,60.1,100400.0,42.354,42.5025,42.354,42.4884,100400.0
2007-08-02 14:05:00,60.1,60.15,59.98,60.04,74600.0,42.4884,42.5237,42.4035,42.4459,74600.0
2007-08-02 14:10:00,60.07,60.1,59.94,59.98,30800.0,42.4672,42.4884,42.3752,42.4035,30800.0
2007-08-02 14:15:00,59.98,59.99,59.74,59.86,53400.0,42.4035,42.4106,42.2339,42.3187,53400.0
2007-08-02 14:20:00,59.87,60.05,59.85,59.95,37200.0,42.3258,42.453,42.3116,42.3823,37200.0
2007-08-02 14:25:00,59.97,59.98,59.79,59.86,38400.0,42.3965,42.4035,42.2692,42.3187,38400.0
2007-08-02 14:30:00,59.84,60.05,59.84,59.91,85800.0,42.3046,42.453,42.3046,42.354,85800.0
2007-08-02 14:35:00,59.96,59.96,59.68,59.68,49200.0,42.3894,42.3894,42.1914,42.1914,49200.0
2007-08-02 14:40:00,59.68,59.84,59.65,59.78,42400.0,42.1914,42.3046,42.1702,42.2621,42400.0
2007-08-02 14:45:00,59.78,59.88,59.71,59.88,41600.0,42.2621,42.3328,42.2126,42.3328,41600.0
2007-08-02 14:50:00,59.88,59.93,59.75,59.78,44200.0,42.3328,42.3682,42.2409,42.2621,44200.0
2007-08-02 14:55:00,59.77,59.79,59.65,59.74,43800.0,42.2551,42.2692,42.1702,42.2339,43800.0
2007-08-02 15:00:00,59.72,59.77,59.59,59.75,114000.0,42.2197,42.2551,42.1278,42.2409,114000.0
2007-08-02 15:05:00,59.75,59.81,59.66,59.76,99800.0,42.2409,42.2833,42.1773,42.248,99800.0
2007-08-02 15:10:00,59.77,59.77,59.55,59.59,97400.0,42.2551,42.2551,42.0995,42.1278,97400.0
2007-08-02 15:15:00,59.6,59.7,59.52,59.69,62200.0,42.1349,42.2056,42.0783,42.1985,62200.0
2007-08-02 15:20:00,59.69,59.73,59.59,59.62,116000.0,42.1985,42.2268,42.1278,42.149,116000.0
2007-08-02 15:25:00,59.61,59.96,59.6,59.89,96200.0,42.1419,42.3894,42.1349,42.3399,96200.0
2007-08-02 15:30:00,59.88,60.09,59.79,60.02,104000.0,42.3328,42.4813,42.2692,42.4318,104000.0
2007-08-02 15:35:00,60.02,60.12,59.96,60.1,104200.0,42.4318,42.5025,42.3894,42.4884,104200.0
2007-08-02 15:40:00,60.1,60.1,59.86,59.91,151800.0,42.4884,42.4884,42.3187,42.354,151800.0
2007-08-02 15:45:00,59.9,60.15,59.85,60.13,125800.0,42.347,42.5237,42.3116,42.5096,125800.0
2007-08-02 15:50:00,60.13,60.17,59.99,60.04,114400.0,42.5096,42.5378,42.4106,42.4459,114400.0
2007-08-02 15:55:00,60.04,60.16,60.01,60.09,135600.0,42.4459,42.5308,42.4247,42.4813,135600.0
2007-08-03 09:30:00,60.02,60.05,59.68,59.85,76400.0,42.4318,42.453,42.1914,42.3116,76400.0
2007-08-03 09:35:00,59.86,60.43,59.78,60.43,81400.0,42.3187,42.7217,42.2621,42.7217,81400.0
2007-08-03 09:40:00,60.43,60.68,60.43,60.68,76600.0,42.7217,42.8984,42.7217,42.8984,76600.0
2007-08-03 09:45:00,60.68,60.69,60.11,60.11,71200.0,42.8984,42.9055,42.4954,42.4954,71200.0
2007-08-03 09:50:00,60.1,60.26,60.02,60.12,134600.0,42.4884,42.6015,42.4318,42.5025,134600.0
2007-08-03 09:55:00,60.12,60.19,59.94,60.05,71200.0,42.5025,42.552,42.3752,42.453,71200.0
2007-08-03 10:00:00,60.07,60.33,59.65,60.11,148200.0,42.4672,42.651,42.1702,42.4954,148200.0
2007-08-03 10:05:00,60.14,60.15,59.82,59.91,93600.0,42.5166,42.5237,42.2904,42.354,93600.0
2007-08-03 10:10:00,59.91,60.32,59.9,60.27,64000.0,42.354,42.6439,42.347,42.6085,64000.0
2007-08-03 10:15:00,60.27,60.45,60.19,60.42,67400.0,42.6085,42.7358,42.552,42.7146,67400.0
2007-08-03 10:20:00,60.44,60.45,60.02,60.19,103000.0,42.7287,42.7358,42.4318,42.552,103000.0
2007-08-03 10:25:00,60.15,60.19,60.06,60.09,41000.0,42.5237,42.552,42.4601,42.4813,41000.0
2007-08-03 10:30:00,60.09,60.48,60.09,60.31,114400.0,42.4813,42.757,42.4813,42.6368,114400.0
2007-08-03 10:35:00,60.3,60.6,60.2,60.52,83600.0,42.6298,42.8418,42.5591,42.7853,83600.0
2007-08-03 10:40:00,60.49,60.56,60.24,60.34,64800.0,42.7641,42.8136,42.5873,42.658,64800.0
2007-08-03 10:45:00,60.35,60.64,60.35,60.61,101000.0,42.6651,42.8701,42.6651,42.8489,101000.0
2007-08-03 10:50:00,60.61,60.79,60.61,60.73,121000.0,42.8489,42.9762,42.8489,42.9337,121000.0
2007-08-03 10:55:00,60.71,60.87,60.69,60.73,84200.0,42.9196,43.0327,42.9055,42.9337,84200.0
2007-08-03 11:00:00,60.74,60.8,60.71,60.76,75400.0,42.9408,42.9832,42.9196,42.955,75400.0
2007-08-03 11:05:00,60.74,60.79,60.64,60.7,69600.0,42.9408,42.9762,42.8701,42.9125,69600.0
2007-08-03 11:10:00,60.7,60.83,60.66,60.72,49800.0,42.9125,43.0044,42.8843,42.9267,49800.0
2007-08-03 11:15:00,60.73,60.81,60.6,60.71,65400.0,42.9337,42.9903,42.8418,42.9196,65400.0
2007-08-03 11:20:00,60.71,60.74,60.61,60.61,47600.0,42.9196,42.9408,42.8489,42.8489,47600.0
2007-08-03 11:25:00,60.61,60.71,60.52,60.68,43200.0,42.8489,42.9196,42.7853,42.8984,43200.0
2007-08-03 11:30:00,60.7,60.73,60.6,60.68,48200.0,42.9125,42.9337,42.8418,42.8984,48200.0
2007-08-03 11:35:00,60.68,60.71,60.56,60.67,54000.0,42.8984,42.9196,42.8136,42.8913,54000.0
2007-08-03 11:40:00,60.66,60.7,60.57,60.66,47800.0,42.8843,42.9125,42.8206,42.8843,47800.0
2007-08-03 11:45:00,60.66,60.83,60.63,60.76,48600.0,42.8843,43.0044,42.8631,42.955,48600.0
2007-08-03 11:50:00,60.76,60.8,60.66,60.73,50800.0,42.955,42.9832,42.8843,42.9337,50800.0
2007-08-03 11:55:00,60.74,60.93,60.68,60.72,61400.0,42.9408,43.0751,42.8984,42.9267,61400.0
2007-08-03 12:00:00,60.72,60.85,60.71,60.84,45600.0,42.9267,43.0186,42.9196,43.0115,45600.0
2007-08-03 12:05:00,60.77,60.8,60.59,60.74,84600.0,42.962,42.9832,42.8348,42.9408,84600.0
2007-08-03 12:10:00,60.74,60.85,60.66,60.72,50000.0,42.9408,43.0186,42.8843,42.9267,50000.0
2007-08-03 12:15:00,60.72,60.79,60.67,60.7,75000.0,42.9267,42.9762,42.8913,42.9125,75000.0
2007-08-03 12:20:00,60.7,60.77,60.57,60.57,62200.0,42.9125,42.962,42.8206,42.8206,62200.0
2007-08-03 12:25:00,60.57,60.57,60.34,60.39,69800.0,42.8206,42.8206,42.658,42.6934,69800.0
2007-08-03 12:30:00,60.4,60.56,60.38,60.53,43000.0,42.7004,42.8136,42.6863,42.7924,43000.0
2007-08-03 12:35:00,60.55,60.6,60.49,60.57,60600.0,42.8065,42.8418,42.7641,42.8206,60600.0
2007-08-03 12:40:00,60.57,60.59,60.49,60.57,23600.0,42.8206,42.8348,42.7641,42.8206,23600.0
2007-08-03 12:45:00,60.56,60.59,60.36,60.36,41600.0,42.8136,42.8348,42.6722,42.6722,41600.0
2007-08-03 12:50:00,60.38,60.41,60.25,60.3,57200.0,42.6863,42.7075,42.5944,42.6298,57200.0
2007-08-03 12:55:00,60.31,60.34,60.21,60.27,21400.0,42.6368,42.658,42.5661,42.6085,21400.0
2007-08-03 13:00:00,60.27,60.29,60.18,60.22,26600.0,42.6085,42.6227,42.5449,42.5732,26600.0
2007-08-03 13:05:00,60.21,60.28,60.13,60.27,47000.0,42.5661,42.6156,42.5096,42.6085,47000.0
2007-08-03 13:10:00,60.25,60.33,60.18,60.23,53000.0,42.5944,42.651,42.5449,42.5803,53000.0
2007-08-03 13:15:00,60.21,60.37,60.21,60.31,48400.0,42.5661,42.6792,42.5661,42.6368,48400.0
2007-08-03 13:20:00,60.3,60.39,60.3,60.35,36800.0,42.6298,42.6934,42.6298,42.6651,36800.0
2007-08-03 13:25:00,60.35,60.4,60.32,60.34,45400.0,42.6651,42.7004,42.6439,42.658,45400.0
2007-08-03 13:30:00,60.34,60.38,60.24,60.3,50400.0,42.658,42.6863,42.5873,42.6298,50400.0
2007-08-03 13:35:00,60.27,60.27,60.11,60.21,64000.0,42.6085,42.6085,42.4954,42.5661,64000.0
2007-08-03 13:40:00,60.17,60.3,60.17,60.27,23600.0,42.5378,42.6298,42.5378,42.6085,23600.0
2007-08-03 13:45:00,60.27,60.3,60.24,60.27,14200.0,42.6085,42.6298,42.5873,42.6085,14200.0
2007-08-03 13:50:00,60.3,60.48,60.29,60.38,40600.0,42.6298,42.757,42.6227,42.6863,40600.0
2007-08-03 13:55:00,60.39,60.62,60.39,60.52,35200.0,42.6934,42.856,42.6934,42.7853,35200.0
2007-08-03 14:00:00,60.54,60.66,60.52,60.61,40600.0,42.7994,42.8843,42.7853,42.8489,40600.0
2007-08-03 14:05:00,60.58,60.6,60.45,60.51,46400.0,42.8277,42.8418,42.7358,42.7782,46400.0
2007-08-03 14:10:00,60.51,60.52,60.23,60.27,40000.0,42.7782,42.7853,42.5803,42.6085,40000.0
2007-08-03 14:15:00,60.27,60.27,60.0,60.1,84200.0,42.6085,42.6085,42.4177,42.4884,84200.0
2007-08-03 14:20:00,60.1,60.1,59.9,59.93,86800.0,42.4884,42.4884,42.347,42.3682,86800.0
2007-08-03 14:25:00,59.93,59.93,59.65,59.66,121600.0,42.3682,42.3682,42.1702,42.1773,121600.0
2007-08-03 14:30:00,59.65,59.84,59.65,59.74,139400.0,42.1702,42.3046,42.1702,42.2339,139400.0
2007-08-03 14:35:00,59.74,59.85,59.67,59.73,56400.0,42.2339,42.3116,42.1844,42.2268,56400.0
2007-08-03 14:40:00,59.74,59.81,59.65,59.65,60000.0,42.2339,42.2833,42.1702,42.1702,60000.0
2007-08-03 14:45:00,59.65,59.77,59.52,59.56,91400.0,42.1702,42.2551,42.0783,42.1066,91400.0
2007-08-03 14:50:00,59.54,59.78,59.52,59.62,87000.0,42.0925,42.2621,42.0783,42.149,87000.0
2007-08-03 14:55:00,59.62,59.74,59.54,59.6,49200.0,42.149,42.2339,42.0925,42.1349,49200.0
2007-08-03 15:00:00,59.62,59.68,59.38,59.47,91600.0,42.149,42.1914,41.9793,42.043,91600.0
2007-08-03 15:05:00,59.47,59.59,59.38,59.38,85000.0,42.043,42.1278,41.9793,41.9793,85000.0
2007-08-03 15:10:00,59.38,59.68,59.38,59.54,91800.0,41.9793,42.1914,41.9793,42.0925,91800.0
2007-08-03 15:15:00,59.52,59.56,59.27,59.41,77800.0,42.0783,42.1066,41.9016,42.0006,77800.0
2007-08-03 15:20:00,59.4,59.44,59.16,59.25,86200.0,41.9935,42.0218,41.8238,41.8874,86200.0
2007-08-03 15:25:00,59.26,59.35,59.06,59.06,95600.0,41.8945,41.9581,41.7531,41.7531,95600.0
2007-08-03 15:30:00,59.08,59.35,59.06,59.33,110200.0,41.7673,41.9581,41.7531,41.944,110200.0
2007-08-03 15:35:00,59.33,59.35,59.12,59.2,73800.0,41.944,41.9581,41.7955,41.8521,73800.0
2007-08-03 15:40:00,59.2,59.35,59.12,59.34,92200.0,41.8521,41.9581,41.7955,41.9511,92200.0
2007-08-03 15:45:00,59.33,59.38,59.09,59.13,107000.0,41.944,41.9793,41.7743,41.8026,107000.0
2007-08-03 15:50:00,59.17,59.25,59.05,59.15,96600.0,41.8309,41.8874,41.7461,41.8167,96600.0
2007-08-03 15:55:00,59.13,59.24,58.68,58.74,239000.0,41.8026,41.8804,41.4845,41.5269,239000.0
2007-08-06 09:30:00,59.49,59.49,58.91,59.24,60200.0,42.0571,42.0571,41.6471,41.8804,60200.0
2007-08-06 09:35:00,59.21,59.4,59.02,59.05,78600.0,41.8592,41.9935,41.7248,41.7461,78600.0
2007-08-06 09:40:00,59.05,59.07,58.55,58.65,115400.0,41.7461,41.7602,41.3926,41.4633,115400.0
2007-08-06 09:45:00,58.65,58.74,58.33,58.33,110400.0,41.4633,41.5269,41.237,41.237,110400.0
2007-08-06 09:50:00,58.33,58.56,58.1,58.56,148200.0,41.237,41.3996,41.0744,41.3996,148200.0
2007-08-06 09:55:00,58.56,58.88,58.44,58.88,126200.0,41.3996,41.6259,41.3148,41.6259,126200.0
2007-08-06 10:00:00,58.9,58.99,58.13,58.18,117400.0,41.64,41.7036,41.0956,41.131,117400.0
2007-08-06 10:05:00,58.2,58.49,58.15,58.23,108600.0,41.1451,41.3502,41.1098,41.1663,108600.0
2007-08-06 10:10:00,58.24,58.29,57.87,57.98,125800.0,41.1734,41.2088,40.9118,40.9896,125800.0
2007-08-06 10:15:00,57.96,58.34,57.94,58.06,106600.0,40.9755,41.2441,40.9613,41.0462,106600.0
2007-08-06 10:20:00,58.08,58.24,58.02,58.08,60000.0,41.0603,41.1734,41.0179,41.0603,60000.0
2007-08-06 10:25:00,58.1,58.3,58.0,58.08,150800.0,41.0744,41.2158,41.0037,41.0603,150800.0
2007-08-06 10:30:00,58.05,58.35,57.7,58.16,75600.0,41.0391,41.2512,40.7917,41.1169,75600.0
2007-08-06 10:35:00,58.15,58.63,58.13,58.5,58200.0,41.1098,41.4491,41.0956,41.3572,58200.0
2007-08-06 10:40:00,58.5,58.52,58.25,58.42,59800.0,41.3572,41.3714,41.1805,41.3007,59800.0
2007-08-06 10:45:00,58.44,58.57,58.32,58.42,85000.0,41.3148,41.4067,41.23,41.3007,85000.0
2007-08-06 10:50:00,58.42,58.46,58.26,58.38,70800.0,41.3007,41.3289,41.1876,41.2724,70800.0
2007-08-06 10:55:00,58.37,58.69,58.3,58.63,84400.0,41.2653,41.4915,41.2158,41.4491,84400.0
2007-08-06 11:00:00,58.59,58.68,58.38,58.47,88400.0,41.4208,41.4845,41.2724,41.336,88400.0
2007-08-06 11:05:00,58.45,58.57,58.38,58.51,48600.0,41.3219,41.4067,41.2724,41.3643,48600.0
2007-08-06 11:10:00,58.49,58.65,58.48,58.52,58200.0,41.3502,41.4633,41.3431,41.3714,58200.0
2007-08-06 11:15:00,58.55,58.77,58.5,58.74,63200.0,41.3926,41.5481,41.3572,41.5269,63200.0
2007-08-06 11:20:00,58.73,58.9,58.6,58.77,67800.0,41.5198,41.64,41.4279,41.5481,67800.0
2007-08-06 11:25:00,58.77,58.92,58.74,58.92,38200.0,41.5481,41.6541,41.5269,41.6541,38200.0
2007-08-06 11:30:00,58.9,58.98,58.73,58.74,52400.0,41.64,41.6966,41.5198,41.5269,52400.0
2007-08-06 11:35:00,58.74,58.81,58.55,58.58,34800.0,41.5269,41.5764,41.3926,41.4138,34800.0
2007-08-06 11:40:00,58.55,58.7,58.47,58.54,39600.0,41.3926,41.4986,41.336,41.3855,39600.0
2007-08-06 11:45:00,58.55,58.92,58.51,58.9,58000.0,41.3926,41.6541,41.3643,41.64,58000.0
2007-08-06 11:50:00,58.92,59.12,58.92,58.93,53800.0,41.6541,41.7955,41.6541,41.6612,53800.0
2007-08-06 11:55:00,58.91,58.96,58.77,58.79,41400.0,41.6471,41.6824,41.5481,41.5622,41400.0
2007-08-06 12:00:00,58.77,58.82,58.65,58.77,64200.0,41.5481,41.5835,41.4633,41.5481,64200.0
2007-08-06 12:05:00,58.77,58.85,58.69,58.77,39600.0,41.5481,41.6047,41.4915,41.5481,39600.0
2007-08-06 12:10:00,58.77,58.88,58.73,58.83,31800.0,41.5481,41.6259,41.5198,41.5905,31800.0
2007-08-06 12:15:00,58.83,58.84,58.62,58.74,29400.0,41.5905,41.5976,41.4421,41.5269,29400.0
2007-08-06 12:20:00,58.76,58.84,58.72,58.84,27800.0,41.541,41.5976,41.5128,41.5976,27800.0
2007-08-06 12:25:00,58.83,58.99,58.82,58.93,34000.0,41.5905,41.7036,41.5835,41.6612,34000.0
2007-08-06 12:30:00,58.93,59.04,58.92,59.02,38800.0,41.6612,41.739,41.6541,41.7248,38800.0
2007-08-06 12:35:00,59.01,59.25,58.95,59.25,91400.0,41.7178,41.8874,41.6754,41.8874,91400.0
2007-08-06 12:40:00,59.23,59.38,59.23,59.37,58000.0,41.8733,41.9793,41.8733,41.9723,58000.0
2007-08-06 12:45:00,59.37,59.57,59.37,59.53,70400.0,41.9723,42.1137,41.9723,42.0854,70400.0
2007-08-06 12:50:00,59.51,59.63,59.49,59.55,44800.0,42.0713,42.1561,42.0571,42.0995,44800.0
2007-08-06 12:55:00,59.56,59.56,59.41,59.41,28200.0,42.1066,42.1066,42.0006,42.0006,28200.0
2007-08-06 13:00:00,59.41,59.41,59.27,59.38,54200.0,42.0006,42.0006,41.9016,41.9793,54200.0
2007-08-06 13:05:00,59.38,59.39,59.1,59.1,64600.0,41.9793,41.9864,41.7814,41.7814,64600.0
2007-08-06 13:10:00,59.1,59.1,58.96,59.02,37400.0,41.7814,41.7814,41.6824,41.7248,37400.0
2007-08-06 13:15:00,59.02,59.12,58.96,59.07,34800.0,41.7248,41.7955,41.6824,41.7602,34800.0
2007-08-06 13:20:00,59.08,59.17,59.04,59.14,43400.0,41.7673,41.8309,41.739,41.8097,43400.0
2007-08-06 13:25:00,59.16,59.18,59.0,59.06,35200.0,41.8238,41.838,41.7107,41.7531,35200.0
2007-08-06 13:30:00,59.06,59.06,58.96,59.0,32200.0,41.7531,41.7531,41.6824,41.7107,32200.0
2007-08-06 13:35:00,58.99,59.03,58.93,59.0,32000.0,41.7036,41.7319,41.6612,41.7107,32000.0
2007-08-06 13:40:00,59.0,59.05,58.84,58.88,40800.0,41.7107,41.7461,41.5976,41.6259,40800.0
2007-08-06 13:45:00,58.87,58.88,58.72,58.73,35800.0,41.6188,41.6259,41.5128,41.5198,35800.0
2007-08-06 13:50:00,58.75,58.88,58.67,58.88,41600.0,41.534,41.6259,41.4774,41.6259,41600.0
2007-08-06 13:55:00,58.85,58.88,58.76,58.8,19000.0,41.6047,41.6259,41.541,41.5693,19000.0
2007-08-06 14:00:00,58.8,58.87,58.75,58.79,24600.0,41.5693,41.6188,41.534,41.5622,24600.0
2007-08-06 14:05:00,58.77,59.13,58.77,59.08,46600.0,41.5481,41.8026,41.5481,41.7673,46600.0
2007-08-06 14:10:00,59.08,59.08,58.77,58.97,49200.0,41.7673,41.7673,41.5481,41.6895,49200.0
2007-08-06 14:15:00,58.99,59.1,58.88,59.01,67800.0,41.7036,41.7814,41.6259,41.7178,67800.0
2007-08-06 14:20:00,59.04,59.14,58.9,58.95,61600.0,41.739,41.8097,41.64,41.6754,61600.0
2007-08-06 14:25:00,58.93,58.95,58.77,58.85,89600.0,41.6612,41.6754,41.5481,41.6047,89600.0
2007-08-06 14:30:00,58.85,58.98,58.85,58.91,85200.0,41.6047,41.6966,41.6047,41.6471,85200.0
2007-08-06 14:35:00,58.91,58.99,58.83,58.98,89200.0,41.6471,41.7036,41.5905,41.6966,89200.0
2007-08-06 14:40:00,58.99,59.43,58.99,59.38,75400.0,41.7036,42.0147,41.7036,41.9793,75400.0
2007-08-06 14:45:00,59.4,59.51,59.37,59.48,94400.0,41.9935,42.0713,41.9723,42.05,94400.0
2007-08-06 14:50:00,59.48,59.57,59.34,59.37,47000.0,42.05,42.1137,41.9511,41.9723,47000.0
2007-08-06 14:55:00,59.35,59.42,59.17,59.26,59200.0,41.9581,42.0076,41.8309,41.8945,59200.0
2007-08-06 15:00:00,59.23,59.48,59.21,59.31,60200.0,41.8733,42.05,41.8592,41.9299,60200.0
2007-08-06 15:05:00,59.32,59.61,59.27,59.58,78400.0,41.9369,42.1419,41.9016,42.1207,78400.0
2007-08-06 15:10:00,59.57,59.63,59.46,59.58,62000.0,42.1137,42.1561,42.0359,42.1207,62000.0
2007-08-06 15:15:00,59.61,59.63,59.47,59.52,57600.0,42.1419,42.1561,42.043,42.0783,57600.0
2007-08-06 15:20:00,59.49,59.59,59.41,59.54,50000.0,42.0571,42.1278,42.0006,42.0925,50000.0
2007-08-06 15:25:00,59.54,59.63,59.44,59.6,47800.0,42.0925,42.1561,42.0218,42.1349,47800.0
2007-08-06 15:30:00,59.63,59.72,59.35,59.38,86400.0,42.1561,42.2197,41.9581,41.9793,86400.0
2007-08-06 15:35:00,59.38,59.65,59.35,59.55,39200.0,41.9793,42.1702,41.9581,42.0995,39200.0
2007-08-06 15:40:00,59.55,59.67,59.52,59.59,105000.0,42.0995,42.1844,42.0783,42.1278,105000.0
2007-08-06 15:45:00,59.59,59.85,59.57,59.6,105400.0,42.1278,42.3116,42.1137,42.1349,105400.0
2007-08-06 15:50:00,59.6,59.76,59.57,59.74,85800.0,42.1349,42.248,42.1137,42.2339,85800.0
2007-08-06 15:55:00,59.78,60.06,59.74,59.99,243400.0,42.2621,42.4601,42.2339,42.4106,243400.0
2007-08-07 09:30:00,60.05,60.3,59.91,59.96,102800.0,42.453,42.6298,42.354,42.3894,102800.0
2007-08-07 09:35:00,59.95,60.4,59.52,59.73,164000.0,42.3823,42.7004,42.0783,42.2268,164000.0
2007-08-07 09:40:00,59.74,60.21,59.71,60.0,88000.0,42.2339,42.5661,42.2126,42.4177,88000.0
2007-08-07 09:45:00,59.97,60.21,59.96,60.05,96200.0,42.3965,42.5661,42.3894,42.453,96200.0
2007-08-07 09:50:00,60.06,60.13,59.95,60.13,72000.0,42.4601,42.5096,42.3823,42.5096,72000.0
2007-08-07 09:55:00,60.13,60.33,60.07,60.15,50200.0,42.5096,42.651,42.4672,42.5237,50200.0
2007-08-07 10:00:00,60.09,60.26,60.05,60.12,69600.0,42.4813,42.6015,42.453,42.5025,69600.0
2007-08-07 10:05:00,60.12,60.7,60.08,60.68,90800.0,42.5025,42.9125,42.4742,42.8984,90800.0
2007-08-07 10:10:00,60.69,60.76,60.49,60.49,73200.0,42.9055,42.955,42.7641,42.7641,73200.0
2007-08-07 10:15:00,60.51,60.6,60.47,60.53,63000.0,42.7782,42.8418,42.7499,42.7924,63000.0
2007-08-07 10:20:00,60.54,60.58,60.33,60.33,31600.0,42.7994,42.8277,42.651,42.651,31600.0
2007-08-07 10:25:00,60.34,60.45,60.31,60.45,49600.0,42.658,42.7358,42.6368,42.7358,49600.0
2007-08-07 10:30:00,60.43,60.45,60.26,60.34,94000.0,42.7217,42.7358,42.6015,42.658,94000.0
2007-08-07 10:35:00,60.34,60.52,60.34,60.4,67600.0,42.658,42.7853,42.658,42.7004,67600.0
2007-08-07 10:40:00,60.37,60.57,60.24,60.54,42200.0,42.6792,42.8206,42.5873,42.7994,42200.0
2007-08-07 10:45:00,60.54,60.59,60.47,60.5,48400.0,42.7994,42.8348,42.7499,42.7711,48400.0
2007-08-07 10:50:00,60.49,60.55,60.46,60.5,42000.0,42.7641,42.8065,42.7429,42.7711,42000.0
2007-08-07 10:55:00,60.51,60.65,60.47,60.63,33800.0,42.7782,42.8772,42.7499,42.8631,33800.0
2007-08-07 11:00:00,60.63,60.85,60.63,60.67,61000.0,42.8631,43.0186,42.8631,42.8913,61000.0
2007-08-07 11:05:00,60.68,60.69,60.54,60.6,57400.0,42.8984,42.9055,42.7994,42.8418,57400.0
2007-08-07 11:10:00,60.6,60.74,60.56,60.56,52200.0,42.8418,42.9408,42.8136,42.8136,52200.0
2007-08-07 11:15:00,60.57,60.73,60.56,60.63,30200.0,42.8206,42.9337,42.8136,42.8631,30200.0
2007-08-07 11:20:00,60.65,60.68,60.47,60.65,43600.0,42.8772,42.8984,42.7499,42.8772,43600.0
2007-08-07 11:25:00,60.64,60.7,60.51,60.58,62800.0,42.8701,42.9125,42.7782,42.8277,62800.0
2007-08-07 11:30:00,60.6,60.68,60.58,60.68,43000.0,42.8418,42.8984,42.8277,42.8984,43000.0
2007-08-07 11:35:00,60.64,60.64,60.55,60.58,23800.0,42.8701,42.8701,42.8065,42.8277,23800.0
2007-08-07 11:40:00,60.6,60.8,60.58,60.77,39000.0,42.8418,42.9832,42.8277,42.962,39000.0
2007-08-07 11:45:00,60.8,60.99,60.69,60.96,85000.0,42.9832,43.1176,42.9055,43.0963,85000.0
2007-08-07 11:50:00,60.96,61.11,60.91,61.09,40200.0,43.0963,43.2024,43.061,43.1883,40200.0
2007-08-07 11:55:00,61.1,61.1,60.99,61.08,50400.0,43.1953,43.1953,43.1176,43.1812,50400.0
2007-08-07 12:00:00,61.09,61.36,61.06,61.33,64600.0,43.1883,43.3791,43.167,43.3579,64600.0
2007-08-07 12:05:00,61.33,61.47,61.32,61.39,72200.0,43.3579,43.4569,43.3509,43.4003,72200.0
2007-08-07 12:10:00,61.4,61.65,61.35,61.5,98400.0,43.4074,43.5842,43.3721,43.4781,98400.0
2007-08-07 12:15:00,61.52,61.52,61.35,61.38,67600.0,43.4922,43.4922,43.3721,43.3933,67600.0
2007-08-07 12:20:00,61.38,61.38,61.1,61.17,47000.0,43.3933,43.3933,43.1953,43.2448,47000.0
2007-08-07 12:25:00,61.15,61.18,61.01,61.17,28000.0,43.2307,43.2519,43.1317,43.2448,28000.0
2007-08-07 12:30:00,61.15,61.35,61.14,61.33,40400.0,43.2307,43.3721,43.2236,43.3579,40400.0
2007-08-07 12:35:00,61.34,61.49,61.31,61.49,60000.0,43.365,43.471,43.3438,43.471,60000.0
2007-08-07 12:40:00,61.48,61.48,61.35,61.38,62800.0,43.464,43.464,43.3721,43.3933,62800.0
2007-08-07 12:45:00,61.38,61.46,61.35,61.41,98400.0,43.3933,43.4498,43.3721,43.4145,98400.0
2007-08-07 12:50:00,61.41,61.45,61.35,61.4,59000.0,43.4145,43.4428,43.3721,43.4074,59000.0
2007-08-07 12:55:00,61.41,61.49,61.32,61.44,51200.0,43.4145,43.471,43.3509,43.4357,51200.0
2007-08-07 13:00:00,61.43,61.6,61.38,61.51,61000.0,43.4286,43.5488,43.3933,43.4852,61000.0
2007-08-07 13:05:00,61.54,61.57,61.44,61.53,83400.0,43.5064,43.5276,43.4357,43.4993,83400.0
2007-08-07 13:10:00,61.52,61.62,61.41,61.46,70000.0,43.4922,43.5629,43.4145,43.4498,70000.0
2007-08-07 13:15:00,61.48,61.53,61.47,61.52,60600.0,43.464,43.4993,43.4569,43.4922,60600.0
2007-08-07 13:20:00,61.49,61.6,61.45,61.54,32000.0,43.471,43.5488,43.4428,43.5064,32000.0
2007-08-07 13:25:00,61.52,61.67,61.52,61.67,28400.0,43.4922,43.5983,43.4922,43.5983,28400.0
2007-08-07 13:30:00,61.67,61.73,61.64,61.73,21800.0,43.5983,43.6407,43.5771,43.6407,21800.0
2007-08-07 13:35:00,61.73,61.77,61.65,61.67,53000.0,43.6407,43.669,43.5842,43.5983,53000.0
2007-08-07 13:40:00,61.65,61.77,61.65,61.77,38600.0,43.5842,43.669,43.5842,43.669,38600.0
2007-08-07 13:45:00,61.76,61.97,61.59,61.93,103800.0,43.6619,43.8104,43.5417,43.7821,103800.0
2007-08-07 13:50:00,61.93,62.03,61.82,61.88,106600.0,43.7821,43.8528,43.7043,43.7468,106600.0
2007-08-07 13:55:00,61.86,62.05,61.82,61.99,55800.0,43.7326,43.8669,43.7043,43.8245,55800.0
2007-08-07 14:00:00,61.99,62.05,61.81,61.84,116200.0,43.8245,43.8669,43.6973,43.7185,116200.0
2007-08-07 14:05:00,61.82,61.99,61.79,61.87,60800.0,43.7043,43.8245,43.6831,43.7397,60800.0
2007-08-07 14:10:00,61.87,61.93,61.57,61.65,78800.0,43.7397,43.7821,43.5276,43.5842,78800.0
2007-08-07 14:15:00,61.68,61.69,60.92,61.09,152200.0,43.6054,43.6124,43.0681,43.1883,152200.0
2007-08-07 14:20:00,61.09,61.35,60.81,60.96,211600.0,43.1883,43.3721,42.9903,43.0963,211600.0
2007-08-07 14:25:00,60.96,61.25,60.77,60.83,141800.0,43.0963,43.3014,42.962,43.0044,141800.0
2007-08-07 14:30:00,60.82,61.07,60.78,60.96,139200.0,42.9974,43.1741,42.9691,43.0963,139200.0
2007-08-07 14:35:00,60.92,61.24,60.8,61.08,141000.0,43.0681,43.2943,42.9832,43.1812,141000.0
2007-08-07 14:40:00,61.07,61.6,60.88,61.46,186000.0,43.1741,43.5488,43.0398,43.4498,186000.0
2007-08-07 14:45:00,61.45,61.87,61.33,61.83,150400.0,43.4428,43.7397,43.3579,43.7114,150400.0
2007-08-07 14:50:00,61.78,61.99,61.53,61.58,112200.0,43.6761,43.8245,43.4993,43.5347,112200.0
2007-08-07 14:55:00,61.59,62.2,61.59,62.09,117600.0,43.5417,43.973,43.5417,43.8952,117600.0
2007-08-07 15:00:00,62.12,62.67,62.05,62.18,262800.0,43.9164,44.3053,43.8669,43.9588,262800.0
2007-08-07 15:05:00,62.18,62.33,62.08,62.26,204400.0,43.9588,44.0649,43.8881,44.0154,204400.0
2007-08-07 15:10:00,62.26,62.27,61.92,62.01,205000.0,44.0154,44.0225,43.775,43.8387,205000.0
2007-08-07 15:15:00,62.02,62.35,62.02,62.22,125600.0,43.8457,44.079,43.8457,43.9871,125600.0
2007-08-07 15:20:00,62.24,62.31,61.94,62.06,112400.0,44.0013,44.0507,43.7892,43.874,112400.0
2007-08-07 15:25:00,62.06,62.29,62.0,62.26,77200.0,43.874,44.0366,43.8316,44.0154,77200.0
2007-08-07 15:30:00,62.26,62.48,62.21,62.48,123800.0,44.0154,44.1709,43.98,44.1709,123800.0
2007-08-07 15:35:00,62.46,62.75,62.44,62.66,103400.0,44.1568,44.3618,44.1426,44.2982,103400.0
2007-08-07 15:40:00,62.65,62.67,62.39,62.39,154800.0,44.2911,44.3053,44.1073,44.1073,154800.0
2007-08-07 15:45:00,62.42,62.42,61.77,61.81,170800.0,44.1285,44.1285,43.669,43.6973,170800.0
2007-08-07 15:50:00,61.81,61.98,61.56,61.58,160200.0,43.6973,43.8174,43.5205,43.5347,160200.0
2007-08-07 15:55:00,61.58,61.93,61.55,61.84,157200.0,43.5347,43.7821,43.5135,43.7185,157200.0
2007-08-08 09:30:00,61.35,62.49,61.35,62.47,800.0,43.3721,44.178,43.3721,44.1639,800.0
2007-08-08 09:35:00,62.08,62.55,62.0,62.5,151000.0,43.8881,44.2204,43.8316,44.1851,151000.0
2007-08-08 09:40:00,62.51,63.13,62.48,63.1,119200.0,44.1921,44.6305,44.1709,44.6092,119200.0
2007-08-08 09:45:00,63.09,63.3,62.55,62.75,114800.0,44.6022,44.7506,44.2204,44.3618,114800.0
2007-08-08 09:50:00,62.77,62.97,62.5,62.53,103800.0,44.3759,44.5173,44.1851,44.2063,103800.0
2007-08-08 09:55:00,62.56,62.71,62.48,62.65,64200.0,44.2275,44.3335,44.1709,44.2911,64200.0
2007-08-08 10:00:00,62.65,62.78,62.48,62.6,127800.0,44.2911,44.383,44.1709,44.2558,127800.0
2007-08-08 10:05:00,62.63,62.9,62.55,62.88,95200.0,44.277,44.4679,44.2204,44.4537,95200.0
2007-08-08 10:10:00,62.88,62.96,62.72,62.88,89800.0,44.4537,44.5103,44.3406,44.4537,89800.0
2007-08-08 10:15:00,62.84,62.96,62.8,62.88,68800.0,44.4254,44.5103,44.3972,44.4537,68800.0
2007-08-08 10:20:00,62.91,63.12,62.88,62.96,78000.0,44.4749,44.6234,44.4537,44.5103,78000.0
2007-08-08 10:25:00,62.96,63.08,62.68,63.08,63400.0,44.5103,44.5951,44.3123,44.5951,63400.0
2007-08-08 10:30:00,63.08,63.08,62.92,63.01,61400.0,44.5951,44.5951,44.482,44.5456,61400.0
2007-08-08 10:35:00,62.99,63.09,62.85,63.02,88800.0,44.5315,44.6022,44.4325,44.5527,88800.0
2007-08-08 10:40:00,63.0,63.04,62.85,63.0,62200.0,44.5385,44.5668,44.4325,44.5385,62200.0
2007-08-08 10:45:00,62.99,63.1,62.87,62.87,53800.0,44.5315,44.6092,44.4466,44.4466,53800.0
2007-08-08 10:50:00,62.88,62.88,62.68,62.68,62600.0,44.4537,44.4537,44.3123,44.3123,62600.0
2007-08-08 10:55:00,62.69,62.93,62.68,62.85,62200.0,44.3194,44.4891,44.3123,44.4325,62200.0
2007-08-08 11:00:00,62.85,62.88,62.71,62.74,39200.0,44.4325,44.4537,44.3335,44.3547,39200.0
2007-08-08 11:05:00,62.71,62.84,62.68,62.77,63000.0,44.3335,44.4254,44.3123,44.3759,63000.0
2007-08-08 11:10:00,62.77,62.88,62.74,62.81,54000.0,44.3759,44.4537,44.3547,44.4042,54000.0
2007-08-08 11:15:00,62.8,62.88,62.8,62.84,32600.0,44.3972,44.4537,44.3972,44.4254,32600.0
2007-08-08 11:20:00,62.85,62.87,62.65,62.84,76400.0,44.4325,44.4466,44.2911,44.4254,76400.0
2007-08-08 11:25:00,62.84,62.86,62.73,62.85,60800.0,44.4254,44.4396,44.3477,44.4325,60800.0
2007-08-08 11:30:00,62.85,62.9,62.77,62.87,43800.0,44.4325,44.4679,44.3759,44.4466,43800.0
2007-08-08 11:35:00,62.87,62.95,62.84,62.91,43000.0,44.4466,44.5032,44.4254,44.4749,43000.0
2007-08-08 11:40:00,62.91,62.99,62.89,62.9,25600.0,44.4749,44.5315,44.4608,44.4679,25600.0
2007-08-08 11:45:00,62.92,62.93,62.84,62.86,36200.0,44.482,44.4891,44.4254,44.4396,36200.0
2007-08-08 11:50:00,62.85,62.92,62.83,62.85,41600.0,44.4325,44.482,44.4184,44.4325,41600.0
2007-08-08 11:55:00,62.85,62.88,62.8,62.88,30800.0,44.4325,44.4537,44.3972,44.4537,30800.0
2007-08-08 12:00:00,62.88,62.89,62.77,62.8,46400.0,44.4537,44.4608,44.3759,44.3972,46400.0
2007-08-08 12:05:00,62.8,62.87,62.74,62.87,34200.0,44.3972,44.4466,44.3547,44.4466,34200.0
2007-08-08 12:10:00,62.86,62.88,62.77,62.88,44600.0,44.4396,44.4537,44.3759,44.4537,44600.0
2007-08-08 12:15:00,62.87,62.88,62.79,62.84,32800.0,44.4466,44.4537,44.3901,44.4254,32800.0
2007-08-08 12:20:00,62.84,62.88,62.78,62.86,52200.0,44.4254,44.4537,44.383,44.4396,52200.0
2007-08-08 12:25:00,62.85,62.99,62.84,62.96,39200.0,44.4325,44.5315,44.4254,44.5103,39200.0
2007-08-08 12:30:00,62.99,63.06,62.96,63.06,59400.0,44.5315,44.581,44.5103,44.581,59400.0
2007-08-08 12:35:00,63.06,63.1,63.02,63.09,59000.0,44.581,44.6092,44.5527,44.6022,59000.0
2007-08-08 12:40:00,63.08,63.09,63.03,63.05,29600.0,44.5951,44.6022,44.5598,44.5739,29600.0
2007-08-08 12:45:00,63.05,63.1,63.04,63.09,31000.0,44.5739,44.6092,44.5668,44.6022,31000.0
2007-08-08 12:50:00,63.09,63.13,63.02,63.09,28200.0,44.6022,44.6305,44.5527,44.6022,28200.0
2007-08-08 12:55:00,63.09,63.11,63.02,63.07,31400.0,44.6022,44.6163,44.5527,44.588,31400.0
2007-08-08 13:00:00,63.07,63.12,63.01,63.01,31000.0,44.588,44.6234,44.5456,44.5456,31000.0
2007-08-08 13:05:00,63.02,63.1,62.99,63.04,35200.0,44.5527,44.6092,44.5315,44.5668,35200.0
2007-08-08 13:10:00,63.07,63.31,63.02,63.04,48200.0,44.588,44.7577,44.5527,44.5668,48200.0
2007-08-08 13:15:00,63.06,63.13,62.9,62.95,26400.0,44.581,44.6305,44.4679,44.5032,26400.0
2007-08-08 13:20:00,62.96,62.96,62.85,62.89,38200.0,44.5103,44.5103,44.4325,44.4608,38200.0
2007-08-08 13:25:00,62.9,62.97,62.81,62.81,41200.0,44.4679,44.5173,44.4042,44.4042,41200.0
2007-08-08 13:30:00,62.83,63.01,62.83,62.92,62600.0,44.4184,44.5456,44.4184,44.482,62600.0
2007-08-08 13:35:00,62.94,63.01,62.91,62.97,42200.0,44.4961,44.5456,44.4749,44.5173,42200.0
2007-08-08 13:40:00,62.97,62.97,62.86,62.88,43800.0,44.5173,44.5173,44.4396,44.4537,43800.0
2007-08-08 13:45:00,62.88,63.09,62.88,63.07,49600.0,44.4537,44.6022,44.4537,44.588,49600.0
2007-08-08 13:50:00,63.07,63.08,62.93,63.08,33400.0,44.588,44.5951,44.4891,44.5951,33400.0
2007-08-08 13:55:00,63.08,63.09,62.93,63.02,32400.0,44.5951,44.6022,44.4891,44.5527,32400.0
2007-08-08 14:00:00,63.03,63.1,62.98,63.07,28600.0,44.5598,44.6092,44.5244,44.588,28600.0
2007-08-08 14:05:00,63.1,63.14,63.0,63.13,39000.0,44.6092,44.6375,44.5385,44.6305,39000.0
2007-08-08 14:10:00,63.12,63.24,63.01,63.1,64200.0,44.6234,44.7082,44.5456,44.6092,64200.0
2007-08-08 14:15:00,63.15,63.18,62.98,63.03,132200.0,44.6446,44.6658,44.5244,44.5598,132200.0
2007-08-08 14:20:00,63.02,63.13,62.98,63.09,65400.0,44.5527,44.6305,44.5244,44.6022,65400.0
2007-08-08 14:25:00,63.12,63.26,63.1,63.22,77800.0,44.6234,44.7224,44.6092,44.6941,77800.0
2007-08-08 14:30:00,63.21,63.37,63.17,63.2,61400.0,44.687,44.8001,44.6587,44.6799,61400.0
2007-08-08 14:35:00,63.22,63.32,63.15,63.19,43200.0,44.6941,44.7648,44.6446,44.6729,43200.0
2007-08-08 14:40:00,63.19,63.2,63.04,63.08,69200.0,44.6729,44.6799,44.5668,44.5951,69200.0
2007-08-08 14:45:00,63.07,63.12,62.88,62.9,54600.0,44.588,44.6234,44.4537,44.4679,54600.0
2007-08-08 14:50:00,62.87,62.9,62.66,62.79,53800.0,44.4466,44.4679,44.2982,44.3901,53800.0
2007-08-08 14:55:00,62.78,62.8,62.65,62.68,39600.0,44.383,44.3972,44.2911,44.3123,39600.0
2007-08-08 15:00:00,62.68,62.82,62.62,62.63,124200.0,44.3123,44.4113,44.2699,44.277,124200.0
2007-08-08 15:05:00,62.6,62.68,62.29,62.29,107200.0,44.2558,44.3123,44.0366,44.0366,107200.0
2007-08-08 15:10:00,62.29,62.46,62.19,62.22,139800.0,44.0366,44.1568,43.9659,43.9871,139800.0
2007-08-08 15:15:00,62.25,62.32,62.1,62.18,75400.0,44.0083,44.0578,43.9023,43.9588,75400.0
2007-08-08 15:20:00,62.19,62.35,61.88,61.88,138400.0,43.9659,44.079,43.7468,43.7468,138400.0
2007-08-08 15:25:00,61.88,61.99,61.59,61.76,90400.0,43.7468,43.8245,43.5417,43.6619,90400.0
2007-08-08 15:30:00,61.75,62.01,61.46,61.97,138200.0,43.6548,43.8387,43.4498,43.8104,138200.0
2007-08-08 15:35:00,61.96,61.96,61.62,61.77,118800.0,43.8033,43.8033,43.5629,43.669,118800.0
2007-08-08 15:40:00,61.77,61.88,61.6,61.68,88800.0,43.669,43.7468,43.5488,43.6054,88800.0
2007-08-08 15:45:00,61.68,61.96,61.68,61.84,105000.0,43.6054,43.8033,43.6054,43.7185,105000.0
2007-08-08 15:50:00,61.82,62.36,61.74,62.1,154600.0,43.7043,44.0861,43.6478,43.9023,154600.0
2007-08-08 15:55:00,62.09,62.49,61.93,62.49,193000.0,43.8952,44.178,43.7821,44.178,193000.0
2007-08-09 09:30:00,61.95,61.95,61.0,61.15,83800.0,43.7962,43.7962,43.1246,43.2307,83800.0
2007-08-09 09:35:00,61.08,61.6,61.08,61.24,119400.0,43.1812,43.5488,43.1812,43.2943,119400.0
2007-08-09 09:40:00,61.21,61.66,61.21,61.3,132800.0,43.2731,43.5912,43.2731,43.3367,132800.0
2007-08-09 09:45:00,61.36,61.9,61.31,61.75,134800.0,43.3791,43.7609,43.3438,43.6548,134800.0
2007-08-09 09:50:00,61.78,62.09,61.66,62.09,79000.0,43.6761,43.8952,43.5912,43.8952,79000.0
2007-08-09 09:55:00,62.09,62.1,61.9,62.05,67800.0,43.8952,43.9023,43.7609,43.8669,67800.0
2007-08-09 10:00:00,61.99,62.9,61.99,62.8,135000.0,43.8245,44.4679,43.8245,44.3972,135000.0
2007-08-09 10:05:00,62.81,62.94,62.56,62.64,145400.0,44.4042,44.4961,44.2275,44.284,145400.0
2007-08-09 10:10:00,62.64,62.92,62.63,62.84,89400.0,44.284,44.482,44.277,44.4254,89400.0
2007-08-09 10:15:00,62.84,63.22,62.82,63.08,72000.0,44.4254,44.6941,44.4113,44.5951,72000.0
2007-08-09 10:20:00,63.01,63.01,62.3,62.38,99000.0,44.5456,44.5456,44.0437,44.1002,99000.0
2007-08-09 10:25:00,62.38,62.85,62.38,62.61,53200.0,44.1002,44.4325,44.1002,44.2628,53200.0
2007-08-09 10:30:00,62.61,62.94,62.61,62.8,63800.0,44.2628,44.4961,44.2628,44.3972,63800.0
2007-08-09 10:35:00,62.75,62.83,62.17,62.29,95200.0,44.3618,44.4184,43.9518,44.0366,95200.0
2007-08-09 10:40:00,62.26,62.35,62.19,62.29,64400.0,44.0154,44.079,43.9659,44.0366,64400.0
2007-08-09 10:45:00,62.27,62.34,62.18,62.21,54200.0,44.0225,44.072,43.9588,43.98,54200.0
2007-08-09 10:50:00,62.23,62.57,62.21,62.51,79800.0,43.9942,44.2346,43.98,44.1921,79800.0
2007-08-09 10:55:00,62.51,62.59,62.44,62.52,48600.0,44.1921,44.2487,44.1426,44.1992,48600.0
2007-08-09 11:00:00,62.54,62.76,62.51,62.71,67200.0,44.2133,44.3689,44.1921,44.3335,67200.0
2007-08-09 11:05:00,62.69,62.77,62.46,62.55,84800.0,44.3194,44.3759,44.1568,44.2204,84800.0
2007-08-09 11:10:00,62.52,62.76,62.5,62.6,65200.0,44.1992,44.3689,44.1851,44.2558,65200.0
2007-08-09 11:15:00,62.58,62.58,62.4,62.46,52600.0,44.2416,44.2416,44.1144,44.1568,52600.0
2007-08-09 11:20:00,62.49,62.53,62.45,62.49,39000.0,44.178,44.2063,44.1497,44.178,39000.0
2007-08-09 11:25:00,62.48,62.59,62.44,62.49,88400.0,44.1709,44.2487,44.1426,44.178,88400.0
2007-08-09 11:30:00,62.5,62.6,62.5,62.5,38200.0,44.1851,44.2558,44.1851,44.1851,38200.0
2007-08-09 11:35:00,62.5,62.5,62.13,62.16,49200.0,44.1851,44.1851,43.9235,43.9447,49200.0
2007-08-09 11:40:00,62.1,62.13,62.0,62.04,44600.0,43.9023,43.9235,43.8316,43.8599,44600.0
2007-08-09 11:45:00,62.06,62.13,61.84,61.9,49000.0,43.874,43.9235,43.7185,43.7609,49000.0
2007-08-09 11:50:00,61.9,61.96,61.77,61.91,54000.0,43.7609,43.8033,43.669,43.768,54000.0
2007-08-09 11:55:00,61.91,62.05,61.91,61.98,76800.0,43.768,43.8669,43.768,43.8174,76800.0
2007-08-09 12:00:00,61.99,62.0,61.82,61.85,54000.0,43.8245,43.8316,43.7043,43.7255,54000.0
2007-08-09 12:05:00,61.87,61.87,61.48,61.63,69600.0,43.7397,43.7397,43.464,43.57,69600.0
2007-08-09 12:10:00,61.63,61.63,61.45,61.51,65200.0,43.57,43.57,43.4428,43.4852,65200.0
2007-08-09 12:15:00,61.51,61.51,61.26,61.26,122200.0,43.4852,43.4852,43.3084,43.3084,122200.0
2007-08-09 12:20:00,61.26,61.48,61.19,61.41,110000.0,43.3084,43.464,43.2589,43.4145,110000.0
2007-08-09 12:25:00,61.43,61.51,61.38,61.46,42600.0,43.4286,43.4852,43.3933,43.4498,42600.0
2007-08-09 12:30:00,61.44,61.48,61.38,61.42,80000.0,43.4357,43.464,43.3933,43.4215,80000.0
2007-08-09 12:35:00,61.42,61.6,61.37,61.41,73000.0,43.4215,43.5488,43.3862,43.4145,73000.0
2007-08-09 12:40:00,61.38,61.46,61.28,61.38,45400.0,43.3933,43.4498,43.3226,43.3933,45400.0
2007-08-09 12:45:00,61.38,61.53,61.32,61.45,40000.0,43.3933,43.4993,43.3509,43.4428,40000.0
2007-08-09 12:50:00,61.46,61.52,61.33,61.33,48400.0,43.4498,43.4922,43.3579,43.3579,48400.0
2007-08-09 12:55:00,61.35,61.51,61.29,61.5,56200.0,43.3721,43.4852,43.3296,43.4781,56200.0
2007-08-09 13:00:00,61.52,61.63,61.34,61.35,81400.0,43.4922,43.57,43.365,43.3721,81400.0
2007-08-09 13:05:00,61.34,61.55,61.32,61.48,49000.0,43.365,43.5135,43.3509,43.464,49000.0
2007-08-09 13:10:00,61.48,61.49,61.32,61.43,48200.0,43.464,43.471,43.3509,43.4286,48200.0
2007-08-09 13:15:00,61.41,61.55,61.15,61.23,68600.0,43.4145,43.5135,43.2307,43.2872,68600.0
2007-08-09 13:20:00,61.2,61.25,60.99,61.02,104800.0,43.266,43.3014,43.1176,43.1388,104800.0
2007-08-09 13:25:00,61.02,61.06,60.94,60.97,58000.0,43.1388,43.167,43.0822,43.1034,58000.0
2007-08-09 13:30:00,60.99,61.13,60.93,61.04,95000.0,43.1176,43.2165,43.0751,43.1529,95000.0
2007-08-09 13:35:00,61.04,61.15,60.98,61.15,53200.0,43.1529,43.2307,43.1105,43.2307,53200.0
2007-08-09 13:40:00,61.12,61.15,61.06,61.11,37600.0,43.2095,43.2307,43.167,43.2024,37600.0
2007-08-09 13:45:00,61.1,61.29,61.1,61.19,49800.0,43.1953,43.3296,43.1953,43.2589,49800.0
2007-08-09 13:50:00,61.16,61.21,61.1,61.13,53400.0,43.2377,43.2731,43.1953,43.2165,53400.0
2007-08-09 13:55:00,61.13,61.25,61.09,61.1,40400.0,43.2165,43.3014,43.1883,43.1953,40400.0
2007-08-09 14:00:00,61.1,61.1,60.93,61.02,51800.0,43.1953,43.1953,43.0751,43.1388,51800.0
2007-08-09 14:05:00,60.98,61.02,60.93,60.93,39000.0,43.1105,43.1388,43.0751,43.0751,39000.0
2007-08-09 14:10:00,60.94,60.96,60.87,60.96,25000.0,43.0822,43.0963,43.0327,43.0963,25000.0
2007-08-09 14:15:00,60.96,60.99,60.76,60.96,38800.0,43.0963,43.1176,42.955,43.0963,38800.0
2007-08-09 14:20:00,60.96,61.06,60.95,60.95,53400.0,43.0963,43.167,43.0893,43.0893,53400.0
2007-08-09 14:25:00,60.98,60.99,60.56,60.6,73400.0,43.1105,43.1176,42.8136,42.8418,73400.0
2007-08-09 14:30:00,60.6,60.77,60.41,60.48,125000.0,42.8418,42.962,42.7075,42.757,125000.0
2007-08-09 14:35:00,60.49,60.55,60.3,60.4,98000.0,42.7641,42.8065,42.6298,42.7004,98000.0
2007-08-09 14:40:00,60.4,60.51,60.33,60.35,65400.0,42.7004,42.7782,42.651,42.6651,65400.0
2007-08-09 14:45:00,60.34,60.36,60.16,60.16,84600.0,42.658,42.6722,42.5308,42.5308,84600.0
2007-08-09 14:50:00,60.16,60.38,60.07,60.35,118800.0,42.5308,42.6863,42.4672,42.6651,118800.0
2007-08-09 14:55:00,60.35,60.65,60.35,60.5,81400.0,42.6651,42.8772,42.6651,42.7711,81400.0
2007-08-09 15:00:00,60.5,60.72,60.43,60.5,95000.0,42.7711,42.9267,42.7217,42.7711,95000.0
2007-08-09 15:05:00,60.5,60.52,60.38,60.51,57000.0,42.7711,42.7853,42.6863,42.7782,57000.0
2007-08-09 15:10:00,60.49,60.67,60.47,60.67,61200.0,42.7641,42.8913,42.7499,42.8913,61200.0
2007-08-09 15:15:00,60.67,60.98,60.67,60.91,56200.0,42.8913,43.1105,42.8913,43.061,56200.0
2007-08-09 15:20:00,60.91,60.93,60.71,60.72,78800.0,43.061,43.0751,42.9196,42.9267,78800.0
2007-08-09 15:25:00,60.74,60.93,60.72,60.77,86400.0,42.9408,43.0751,42.9267,42.962,86400.0
2007-08-09 15:30:00,60.81,60.99,60.81,60.88,81600.0,42.9903,43.1176,42.9903,43.0398,81600.0
2007-08-09 15:35:00,60.88,60.92,60.74,60.77,85800.0,43.0398,43.0681,42.9408,42.962,85800.0
2007-08-09 15:40:00,60.81,60.88,60.65,60.65,189600.0,42.9903,43.0398,42.8772,42.8772,189600.0
2007-08-09 15:45:00,60.66,60.78,60.56,60.77,108600.0,42.8843,42.9691,42.8136,42.962,108600.0
2007-08-09 15:50:00,60.76,60.77,60.33,60.43,139800.0,42.955,42.962,42.651,42.7217,139800.0
2007-08-09 15:55:00,60.47,60.79,59.99,60.12,250600.0,42.7499,42.9762,42.4106,42.5025,250600.0
2007-08-10 09:30:00,59.26,59.51,59.17,59.29,178400.0,41.8945,42.0713,41.8309,41.9157,178400.0
2007-08-10 09:35:00,59.27,59.48,58.66,59.15,155200.0,41.9016,42.05,41.4703,41.8167,155200.0
2007-08-10 09:40:00,59.15,59.92,59.15,59.54,153600.0,41.8167,42.3611,41.8167,42.0925,153600.0
2007-08-10 09:45:00,59.54,59.88,59.52,59.72,135800.0,42.0925,42.3328,42.0783,42.2197,135800.0
2007-08-10 09:50:00,59.69,59.91,59.68,59.88,102800.0,42.1985,42.354,42.1914,42.3328,102800.0
2007-08-10 09:55:00,59.9,60.43,59.86,60.19,79000.0,42.347,42.7217,42.3187,42.552,79000.0
2007-08-10 10:00:00,60.21,60.24,59.56,59.65,91200.0,42.5661,42.5873,42.1066,42.1702,91200.0
2007-08-10 10:05:00,59.62,59.87,59.44,59.78,73800.0,42.149,42.3258,42.0218,42.2621,73800.0
2007-08-10 10:10:00,59.81,59.84,59.63,59.76,167200.0,42.2833,42.3046,42.1561,42.248,167200.0
2007-08-10 10:15:00,59.77,59.97,59.73,59.78,64000.0,42.2551,42.3965,42.2268,42.2621,64000.0
2007-08-10 10:20:00,59.79,59.9,59.5,59.5,106000.0,42.2692,42.347,42.0642,42.0642,106000.0
2007-08-10 10:25:00,59.45,59.48,58.98,59.09,94000.0,42.0288,42.05,41.6966,41.7743,94000.0
2007-08-10 10:30:00,59.09,59.1,58.8,58.84,138800.0,41.7743,41.7814,41.5693,41.5976,138800.0
2007-08-10 10:35:00,58.84,58.93,58.15,58.23,168600.0,41.5976,41.6612,41.1098,41.1663,168600.0
2007-08-10 10:40:00,58.21,58.66,58.13,58.58,118000.0,41.1522,41.4703,41.0956,41.4138,118000.0
2007-08-10 10:45:00,58.58,58.63,58.37,58.4,52400.0,41.4138,41.4491,41.2653,41.2865,52400.0
2007-08-10 10:50:00,58.41,58.52,58.37,58.47,75200.0,41.2936,41.3714,41.2653,41.336,75200.0
2007-08-10 10:55:00,58.44,58.56,58.42,58.52,159200.0,41.3148,41.3996,41.3007,41.3714,159200.0
2007-08-10 11:00:00,58.52,58.74,58.47,58.72,199600.0,41.3714,41.5269,41.336,41.5128,199600.0
2007-08-10 11:05:00,58.74,59.12,58.72,58.76,121600.0,41.5269,41.7955,41.5128,41.541,121600.0
2007-08-10 11:10:00,58.77,58.79,58.45,58.52,134800.0,41.5481,41.5622,41.3219,41.3714,134800.0
2007-08-10 11:15:00,58.52,58.62,58.25,58.32,125400.0,41.3714,41.4421,41.1805,41.23,125400.0
2007-08-10 11:20:00,58.27,58.35,57.98,58.01,147000.0,41.1946,41.2512,40.9896,41.0108,147000.0
2007-08-10 11:25:00,57.96,57.98,57.33,57.38,256800.0,40.9755,40.9896,40.5301,40.5654,256800.0
2007-08-10 11:30:00,57.35,57.9,57.26,57.86,150800.0,40.5442,40.933,40.4806,40.9048,150800.0
2007-08-10 11:35:00,57.86,58.04,57.75,58.02,96200.0,40.9048,41.032,40.827,41.0179,96200.0
2007-08-10 11:40:00,58.02,58.21,58.0,58.15,52600.0,41.0179,41.1522,41.0037,41.1098,52600.0
2007-08-10 11:45:00,58.18,58.31,58.12,58.22,38800.0,41.131,41.2229,41.0886,41.1593,38800.0
2007-08-10 11:50:00,58.2,58.34,58.2,58.26,44400.0,41.1451,41.2441,41.1451,41.1876,44400.0
2007-08-10 11:55:00,58.27,58.47,58.2,58.38,93400.0,41.1946,41.336,41.1451,41.2724,93400.0
2007-08-10 12:00:00,58.47,58.51,58.38,58.44,70000.0,41.336,41.3643,41.2724,41.3148,70000.0
2007-08-10 12:05:00,58.5,58.98,58.46,58.92,80600.0,41.3572,41.6966,41.3289,41.6541,80600.0
2007-08-10 12:10:00,58.92,59.16,58.84,59.06,110000.0,41.6541,41.8238,41.5976,41.7531,110000.0
2007-08-10 12:15:00,59.07,59.3,58.97,59.23,130800.0,41.7602,41.9228,41.6895,41.8733,130800.0
2007-08-10 12:20:00,59.23,59.45,58.93,59.32,117600.0,41.8733,42.0288,41.6612,41.9369,117600.0
2007-08-10 12:25:00,59.33,59.38,58.83,58.85,87600.0,41.944,41.9793,41.5905,41.6047,87600.0
2007-08-10 12:30:00,58.91,58.96,58.72,58.91,73600.0,41.6471,41.6824,41.5128,41.6471,73600.0
2007-08-10 12:35:00,58.82,58.99,58.77,58.85,59200.0,41.5835,41.7036,41.5481,41.6047,59200.0
2007-08-10 12:40:00,58.81,58.85,58.63,58.68,32600.0,41.5764,41.6047,41.4491,41.4845,32600.0
2007-08-10 12:45:00,58.68,58.73,58.64,58.72,34800.0,41.4845,41.5198,41.4562,41.5128,34800.0
2007-08-10 12:50:00,58.68,58.82,58.68,58.69,40000.0,41.4845,41.5835,41.4845,41.4915,40000.0
2007-08-10 12:55:00,58.77,58.77,58.41,58.43,59800.0,41.5481,41.5481,41.2936,41.3077,59800.0
2007-08-10 13:00:00,58.41,58.54,58.4,58.49,79600.0,41.2936,41.3855,41.2865,41.3502,79600.0
2007-08-10 13:05:00,58.48,58.62,58.47,58.6,45600.0,41.3431,41.4421,41.336,41.4279,45600.0
2007-08-10 13:10:00,58.58,58.72,58.58,58.66,38800.0,41.4138,41.5128,41.4138,41.4703,38800.0
2007-08-10 13:15:00,58.65,58.9,58.65,58.8,41000.0,41.4633,41.64,41.4633,41.5693,41000.0
2007-08-10 13:20:00,58.8,58.85,58.72,58.8,94000.0,41.5693,41.6047,41.5128,41.5693,94000.0
2007-08-10 13:25:00,58.82,58.83,58.58,58.6,54400.0,41.5835,41.5905,41.4138,41.4279,54400.0
2007-08-10 13:30:00,58.65,58.69,58.52,58.64,74800.0,41.4633,41.4915,41.3714,41.4562,74800.0
2007-08-10 13:35:00,58.64,58.71,58.56,58.57,59000.0,41.4562,41.5057,41.3996,41.4067,59000.0
2007-08-10 13:40:00,58.55,58.65,58.55,58.62,45200.0,41.3926,41.4633,41.3926,41.4421,45200.0
2007-08-10 13:45:00,58.63,58.63,58.24,58.27,65000.0,41.4491,41.4491,41.1734,41.1946,65000.0
2007-08-10 13:50:00,58.24,58.37,58.17,58.17,60600.0,41.1734,41.2653,41.1239,41.1239,60600.0
2007-08-10 13:55:00,58.22,58.4,58.21,58.37,27800.0,41.1593,41.2865,41.1522,41.2653,27800.0
2007-08-10 14:00:00,58.38,58.55,58.34,58.4,51000.0,41.2724,41.3926,41.2441,41.2865,51000.0
2007-08-10 14:05:00,58.38,58.51,58.32,58.46,30400.0,41.2724,41.3643,41.23,41.3289,30400.0
2007-08-10 14:10:00,58.47,58.62,58.33,58.62,57000.0,41.336,41.4421,41.237,41.4421,57000.0
2007-08-10 14:15:00,58.64,58.73,58.38,58.56,76800.0,41.4562,41.5198,41.2724,41.3996,76800.0
2007-08-10 14:20:00,58.54,58.6,58.52,58.6,139800.0,41.3855,41.4279,41.3714,41.4279,139800.0
2007-08-10 14:25:00,58.6,58.65,58.55,58.58,66400.0,41.4279,41.4633,41.3926,41.4138,66400.0
2007-08-10 14:30:00,58.57,58.57,58.47,58.5,82600.0,41.4067,41.4067,41.336,41.3572,82600.0
2007-08-10 14:35:00,58.5,58.51,58.38,58.38,45800.0,41.3572,41.3643,41.2724,41.2724,45800.0
2007-08-10 14:40:00,58.41,58.68,58.32,58.39,33000.0,41.2936,41.4845,41.23,41.2795,33000.0
2007-08-10 14:45:00,58.43,58.6,58.42,58.53,42800.0,41.3077,41.4279,41.3007,41.3784,42800.0
2007-08-10 14:50:00,58.54,58.54,58.3,58.32,129800.0,41.3855,41.3855,41.2158,41.23,129800.0
2007-08-10 14:55:00,58.31,58.44,58.25,58.36,70400.0,41.2229,41.3148,41.1805,41.2582,70400.0
2007-08-10 15:00:00,58.36,58.45,58.27,58.3,72200.0,41.2582,41.3219,41.1946,41.2158,72200.0
2007-08-10 15:05:00,58.31,58.5,58.26,58.44,88200.0,41.2229,41.3572,41.1876,41.3148,88200.0
2007-08-10 15:10:00,58.48,58.61,58.41,58.55,65600.0,41.3431,41.435,41.2936,41.3926,65600.0
2007-08-10 15:15:00,58.56,58.79,58.38,58.41,98200.0,41.3996,41.5622,41.2724,41.2936,98200.0
2007-08-10 15:20:00,58.36,58.71,58.36,58.59,62200.0,41.2582,41.5057,41.2582,41.4208,62200.0
2007-08-10 15:25:00,58.59,59.1,58.54,58.99,166600.0,41.4208,41.7814,41.3855,41.7036,166600.0
2007-08-10 15:30:00,58.95,59.15,58.83,58.91,105800.0,41.6754,41.8167,41.5905,41.6471,105800.0
2007-08-10 15:35:00,58.93,59.35,58.9,59.07,133400.0,41.6612,41.9581,41.64,41.7602,133400.0
2007-08-10 15:40:00,59.05,59.1,58.74,58.79,124400.0,41.7461,41.7814,41.5269,41.5622,124400.0
2007-08-10 15:45:00,58.79,59.0,58.74,58.91,96400.0,41.5622,41.7107,41.5269,41.6471,96400.0
2007-08-10 15:50:00,58.9,59.04,58.83,58.99,92400.0,41.64,41.739,41.5905,41.7036,92400.0
2007-08-10 15:55:00,58.99,59.05,58.74,58.83,156800.0,41.7036,41.7461,41.5269,41.5905,156800.0
2007-08-13 09:30:00,59.38,59.87,59.38,59.73,79400.0,41.9793,42.3258,41.9793,42.2268,79400.0
2007-08-13 09:35:00,59.77,60.1,59.7,59.83,147400.0,42.2551,42.4884,42.2056,42.2975,147400.0
2007-08-13 09:40:00,59.91,59.95,59.65,59.75,94000.0,42.354,42.3823,42.1702,42.2409,94000.0
2007-08-13 09:45:00,59.74,59.8,59.51,59.75,91000.0,42.2339,42.2763,42.0713,42.2409,91000.0
2007-08-13 09:50:00,59.81,59.99,59.77,59.87,66800.0,42.2833,42.4106,42.2551,42.3258,66800.0
2007-08-13 09:55:00,59.9,60.04,59.79,59.96,83600.0,42.347,42.4459,42.2692,42.3894,83600.0
2007-08-13 10:00:00,59.95,60.23,59.94,60.12,93200.0,42.3823,42.5803,42.3752,42.5025,93200.0
2007-08-13 10:05:00,60.12,60.45,60.12,60.43,72000.0,42.5025,42.7358,42.5025,42.7217,72000.0
2007-08-13 10:10:00,60.43,60.63,60.42,60.52,72000.0,42.7217,42.8631,42.7146,42.7853,72000.0
2007-08-13 10:15:00,60.52,60.75,60.52,60.65,88800.0,42.7853,42.9479,42.7853,42.8772,88800.0
2007-08-13 10:20:00,60.65,60.96,60.65,60.75,74000.0,42.8772,43.0963,42.8772,42.9479,74000.0
2007-08-13 10:25:00,60.71,60.9,60.36,60.74,118200.0,42.9196,43.0539,42.6722,42.9408,118200.0
2007-08-13 10:30:00,60.81,60.81,60.64,60.74,30400.0,42.9903,42.9903,42.8701,42.9408,30400.0
2007-08-13 10:35:00,60.75,60.83,60.71,60.77,58000.0,42.9479,43.0044,42.9196,42.962,58000.0
2007-08-13 10:40:00,60.77,60.84,60.65,60.73,70200.0,42.962,43.0115,42.8772,42.9337,70200.0
2007-08-13 10:45:00,60.71,60.96,60.71,60.9,70400.0,42.9196,43.0963,42.9196,43.0539,70400.0
2007-08-13 10:50:00,60.96,61.03,60.87,60.87,69400.0,43.0963,43.1458,43.0327,43.0327,69400.0
2007-08-13 10:55:00,60.87,60.87,60.35,60.45,102800.0,43.0327,43.0327,42.6651,42.7358,102800.0
2007-08-13 11:00:00,60.45,60.45,60.31,60.32,27400.0,42.7358,42.7358,42.6368,42.6439,27400.0
2007-08-13 11:05:00,60.31,60.32,60.13,60.22,56200.0,42.6368,42.6439,42.5096,42.5732,56200.0
2007-08-13 11:10:00,60.21,60.48,60.21,60.43,35000.0,42.5661,42.757,42.5661,42.7217,35000.0
2007-08-13 11:15:00,60.43,60.47,60.1,60.12,48000.0,42.7217,42.7499,42.4884,42.5025,48000.0
2007-08-13 11:20:00,60.12,60.32,59.83,60.3,102600.0,42.5025,42.6439,42.2975,42.6298,102600.0
2007-08-13 11:25:00,60.31,60.31,60.13,60.18,39000.0,42.6368,42.6368,42.5096,42.5449,39000.0
2007-08-13 11:30:00,60.18,60.38,60.17,60.18,35600.0,42.5449,42.6863,42.5378,42.5449,35600.0
2007-08-13 11:35:00,60.22,60.43,60.22,60.42,13200.0,42.5732,42.7217,42.5732,42.7146,13200.0
2007-08-13 11:40:00,60.39,60.43,60.34,60.43,9400.0,42.6934,42.7217,42.658,42.7217,9400.0
2007-08-13 11:45:00,60.44,60.48,60.28,60.3,23400.0,42.7287,42.757,42.6156,42.6298,23400.0
2007-08-13 11:50:00,60.3,60.31,60.17,60.27,17000.0,42.6298,42.6368,42.5378,42.6085,17000.0
2007-08-13 11:55:00,60.27,60.4,60.2,60.35,9600.0,42.6085,42.7004,42.5591,42.6651,9600.0
2007-08-13 12:00:00,60.37,60.41,60.26,60.38,27000.0,42.6792,42.7075,42.6015,42.6863,27000.0
2007-08-13 12:05:00,60.41,60.41,60.28,60.3,24800.0,42.7075,42.7075,42.6156,42.6298,24800.0
2007-08-13 12:10:00,60.28,60.38,60.19,60.34,28800.0,42.6156,42.6863,42.552,42.658,28800.0
2007-08-13 12:15:00,60.34,60.34,60.13,60.19,21400.0,42.658,42.658,42.5096,42.552,21400.0
2007-08-13 12:20:00,60.21,60.24,60.07,60.1,11600.0,42.5661,42.5873,42.4672,42.4884,11600.0
2007-08-13 12:25:00,60.08,60.17,60.08,60.13,16000.0,42.4742,42.5378,42.4742,42.5096,16000.0
2007-08-13 12:30:00,60.15,60.19,60.09,60.13,25800.0,42.5237,42.552,42.4813,42.5096,25800.0
2007-08-13 12:35:00,60.12,60.22,60.04,60.04,17000.0,42.5025,42.5732,42.4459,42.4459,17000.0
2007-08-13 12:40:00,60.04,60.07,59.88,59.88,40800.0,42.4459,42.4672,42.3328,42.3328,40800.0
2007-08-13 12:45:00,59.88,59.9,59.79,59.85,17800.0,42.3328,42.347,42.2692,42.3116,17800.0
2007-08-13 12:50:00,59.81,59.86,59.75,59.8,18000.0,42.2833,42.3187,42.2409,42.2763,18000.0
2007-08-13 12:55:00,59.79,59.87,59.79,59.84,15400.0,42.2692,42.3258,42.2692,42.3046,15400.0
2007-08-13 13:00:00,59.87,59.9,59.77,59.79,24800.0,42.3258,42.347,42.2551,42.2692,24800.0
2007-08-13 13:05:00,59.79,59.79,59.62,59.62,32400.0,42.2692,42.2692,42.149,42.149,32400.0
2007-08-13 13:10:00,59.61,59.63,59.56,59.59,19800.0,42.1419,42.1561,42.1066,42.1278,19800.0
2007-08-13 13:15:00,59.59,59.6,59.52,59.54,18200.0,42.1278,42.1349,42.0783,42.0925,18200.0
2007-08-13 13:20:00,59.56,59.6,59.27,59.33,66200.0,42.1066,42.1349,41.9016,41.944,66200.0
2007-08-13 13:25:00,59.34,59.57,59.31,59.57,43400.0,41.9511,42.1137,41.9299,42.1137,43400.0
2007-08-13 13:30:00,59.57,59.66,59.55,59.66,22600.0,42.1137,42.1773,42.0995,42.1773,22600.0
2007-08-13 13:35:00,59.66,59.68,59.58,59.66,33800.0,42.1773,42.1914,42.1207,42.1773,33800.0
2007-08-13 13:40:00,59.66,59.66,59.53,59.59,32000.0,42.1773,42.1773,42.0854,42.1278,32000.0
2007-08-13 13:45:00,59.63,59.65,59.6,59.63,47400.0,42.1561,42.1702,42.1349,42.1561,47400.0
2007-08-13 13:50:00,59.63,59.66,59.62,59.62,26200.0,42.1561,42.1773,42.149,42.149,26200.0
2007-08-13 13:55:00,59.65,59.73,59.65,59.7,34400.0,42.1702,42.2268,42.1702,42.2056,34400.0
2007-08-13 14:00:00,59.69,59.73,59.59,59.73,41000.0,42.1985,42.2268,42.1278,42.2268,41000.0
2007-08-13 14:05:00,59.69,59.73,59.66,59.68,19000.0,42.1985,42.2268,42.1773,42.1914,19000.0
2007-08-13 14:10:00,59.67,59.71,59.66,59.7,14400.0,42.1844,42.2126,42.1773,42.2056,14400.0
2007-08-13 14:15:00,59.7,59.7,59.49,59.68,27000.0,42.2056,42.2056,42.0571,42.1914,27000.0
2007-08-13 14:20:00,59.67,59.87,59.66,59.81,48600.0,42.1844,42.3258,42.1773,42.2833,48600.0
2007-08-13 14:25:00,59.8,59.84,59.63,59.74,41200.0,42.2763,42.3046,42.1561,42.2339,41200.0
2007-08-13 14:30:00,59.74,59.74,59.59,59.59,25400.0,42.2339,42.2339,42.1278,42.1278,25400.0
2007-08-13 14:35:00,59.59,59.73,59.58,59.69,29200.0,42.1278,42.2268,42.1207,42.1985,29200.0
2007-08-13 14:40:00,59.69,59.72,59.59,59.6,33400.0,42.1985,42.2197,42.1278,42.1349,33400.0
2007-08-13 14:45:00,59.62,59.67,59.56,59.59,41800.0,42.149,42.1844,42.1066,42.1278,41800.0
2007-08-13 14:50:00,59.6,59.7,59.54,59.65,40800.0,42.1349,42.2056,42.0925,42.1702,40800.0
2007-08-13 14:55:00,59.67,59.7,59.51,59.52,26800.0,42.1844,42.2056,42.0713,42.0783,26800.0
2007-08-13 15:00:00,59.55,59.56,59.43,59.43,42400.0,42.0995,42.1066,42.0147,42.0147,42400.0
2007-08-13 15:05:00,59.43,59.58,59.43,59.51,59000.0,42.0147,42.1207,42.0147,42.0713,59000.0
2007-08-13 15:10:00,59.51,59.53,59.35,59.48,59800.0,42.0713,42.0854,41.9581,42.05,59800.0
2007-08-13 15:15:00,59.48,59.48,59.27,59.38,35800.0,42.05,42.05,41.9016,41.9793,35800.0
2007-08-13 15:20:00,59.37,59.51,59.29,59.33,32800.0,41.9723,42.0713,41.9157,41.944,32800.0
2007-08-13 15:25:00,59.33,59.56,59.29,59.56,38600.0,41.944,42.1066,41.9157,42.1066,38600.0
2007-08-13 15:30:00,59.57,59.73,59.49,59.54,48400.0,42.1137,42.2268,42.0571,42.0925,48400.0
2007-08-13 15:35:00,59.52,59.56,59.41,59.48,76600.0,42.0783,42.1066,42.0006,42.05,76600.0
2007-08-13 15:40:00,59.48,59.51,59.34,59.45,75800.0,42.05,42.0713,41.9511,42.0288,75800.0
2007-08-13 15:45:00,59.45,59.61,59.25,59.48,101000.0,42.0288,42.1419,41.8874,42.05,101000.0
2007-08-13 15:50:00,59.47,59.6,59.23,59.54,81400.0,42.043,42.1349,41.8733,42.0925,81400.0
2007-08-13 15:55:00,59.54,59.63,59.15,59.21,98800.0,42.0925,42.1561,41.8167,41.8592,98800.0
2007-08-14 09:30:00,59.75,59.8,59.02,59.09,109000.0,42.2409,42.2763,41.7248,41.7743,109000.0
2007-08-14 09:35:00,59.05,59.23,59.0,59.21,63600.0,41.7461,41.8733,41.7107,41.8592,63600.0
2007-08-14 09:40:00,59.21,59.94,59.2,59.81,134400.0,41.8592,42.3752,41.8521,42.2833,134400.0
2007-08-14 09:45:00,59.77,59.92,59.53,59.71,95800.0,42.2551,42.3611,42.0854,42.2126,95800.0
2007-08-14 09:50:00,59.67,59.77,59.66,59.69,47400.0,42.1844,42.2551,42.1773,42.1985,47400.0
2007-08-14 09:55:00,59.7,59.79,59.4,59.7,68400.0,42.2056,42.2692,41.9935,42.2056,68400.0
2007-08-14 10:00:00,59.75,59.75,59.59,59.68,28000.0,42.2409,42.2409,42.1278,42.1914,28000.0
2007-08-14 10:05:00,59.63,59.68,59.51,59.55,43000.0,42.1561,42.1914,42.0713,42.0995,43000.0
2007-08-14 10:10:00,59.52,59.58,59.4,59.42,68200.0,42.0783,42.1207,41.9935,42.0076,68200.0
2007-08-14 10:15:00,59.41,59.42,59.18,59.33,51400.0,42.0006,42.0076,41.838,41.944,51400.0
2007-08-14 10:20:00,59.33,59.33,59.09,59.17,29600.0,41.944,41.944,41.7743,41.8309,29600.0
2007-08-14 10:25:00,59.16,59.16,58.91,58.93,87600.0,41.8238,41.8238,41.6471,41.6612,87600.0
2007-08-14 10:30:00,58.91,59.24,58.87,59.22,37200.0,41.6471,41.8804,41.6188,41.8662,37200.0
2007-08-14 10:35:00,59.17,59.23,59.05,59.05,29400.0,41.8309,41.8733,41.7461,41.7461,29400.0
2007-08-14 10:40:00,59.05,59.17,58.9,58.98,41400.0,41.7461,41.8309,41.64,41.6966,41400.0
2007-08-14 10:45:00,59.08,59.12,59.02,59.06,17200.0,41.7673,41.7955,41.7248,41.7531,17200.0
2007-08-14 10:50:00,59.06,59.1,58.72,58.72,55800.0,41.7531,41.7814,41.5128,41.5128,55800.0
2007-08-14 10:55:00,58.71,58.79,58.63,58.73,37200.0,41.5057,41.5622,41.4491,41.5198,37200.0
2007-08-14 11:00:00,58.72,58.74,58.58,58.61,59200.0,41.5128,41.5269,41.4138,41.435,59200.0
2007-08-14 11:05:00,58.67,58.74,58.61,58.67,46400.0,41.4774,41.5269,41.435,41.4774,46400.0
2007-08-14 11:10:00,58.65,58.76,58.63,58.71,46800.0,41.4633,41.541,41.4491,41.5057,46800.0
2007-08-14 11:15:00,58.69,58.87,58.69,58.81,37800.0,41.4915,41.6188,41.4915,41.5764,37800.0
2007-08-14 11:20:00,58.85,58.87,58.77,58.85,19800.0,41.6047,41.6188,41.5481,41.6047,19800.0
2007-08-14 11:25:00,58.83,58.85,58.77,58.81,23800.0,41.5905,41.6047,41.5481,41.5764,23800.0
2007-08-14 11:30:00,58.81,59.3,58.81,59.24,67800.0,41.5764,41.9228,41.5764,41.8804,67800.0
2007-08-14 11:35:00,59.3,59.35,59.23,59.33,40800.0,41.9228,41.9581,41.8733,41.944,40800.0
2007-08-14 11:40:00,59.34,59.6,59.29,59.47,61600.0,41.9511,42.1349,41.9157,42.043,61600.0
2007-08-14 11:45:00,59.48,59.79,59.47,59.79,59600.0,42.05,42.2692,42.043,42.2692,59600.0
2007-08-14 11:50:00,59.79,60.09,59.73,59.85,100600.0,42.2692,42.4813,42.2268,42.3116,100600.0
2007-08-14 11:55:00,59.88,60.1,59.77,59.96,41000.0,42.3328,42.4884,42.2551,42.3894,41000.0
2007-08-14 12:00:00,59.99,60.02,59.8,59.82,28200.0,42.4106,42.4318,42.2763,42.2904,28200.0
2007-08-14 12:05:00,59.82,59.9,59.77,59.85,28800.0,42.2904,42.347,42.2551,42.3116,28800.0
2007-08-14 12:10:00,59.85,59.85,59.78,59.78,14600.0,42.3116,42.3116,42.2621,42.2621,14600.0
2007-08-14 12:15:00,59.77,59.83,59.75,59.79,20400.0,42.2551,42.2975,42.2409,42.2692,20400.0
2007-08-14 12:20:00,59.76,59.83,59.65,59.81,35000.0,42.248,42.2975,42.1702,42.2833,35000.0
2007-08-14 12:25:00,59.81,59.82,59.56,59.6,52600.0,42.2833,42.2904,42.1066,42.1349,52600.0
2007-08-14 12:30:00,59.59,59.81,59.58,59.73,46800.0,42.1278,42.2833,42.1207,42.2268,46800.0
2007-08-14 12:35:00,59.7,59.8,59.61,59.69,36800.0,42.2056,42.2763,42.1419,42.1985,36800.0
2007-08-14 12:40:00,59.69,59.72,59.59,59.63,52200.0,42.1985,42.2197,42.1278,42.1561,52200.0
2007-08-14 12:45:00,59.62,59.73,59.6,59.66,35000.0,42.149,42.2268,42.1349,42.1773,35000.0
2007-08-14 12:50:00,59.67,59.71,59.57,59.66,33800.0,42.1844,42.2126,42.1137,42.1773,33800.0
2007-08-14 12:55:00,59.62,59.75,59.6,59.65,40800.0,42.149,42.2409,42.1349,42.1702,40800.0
2007-08-14 13:00:00,59.66,59.7,59.58,59.6,42600.0,42.1773,42.2056,42.1207,42.1349,42600.0
2007-08-14 13:05:00,59.6,59.69,59.59,59.63,28800.0,42.1349,42.1985,42.1278,42.1561,28800.0
2007-08-14 13:10:00,59.62,59.62,59.43,59.51,45400.0,42.149,42.149,42.0147,42.0713,45400.0
2007-08-14 13:15:00,59.51,59.65,59.45,59.62,50400.0,42.0713,42.1702,42.0288,42.149,50400.0
2007-08-14 13:20:00,59.62,59.64,59.43,59.6,57000.0,42.149,42.1632,42.0147,42.1349,57000.0
2007-08-14 13:25:00,59.59,59.7,59.47,59.49,51400.0,42.1278,42.2056,42.043,42.0571,51400.0
2007-08-14 13:30:00,59.51,59.74,59.49,59.65,35400.0,42.0713,42.2339,42.0571,42.1702,35400.0
2007-08-14 13:35:00,59.65,59.8,59.65,59.7,47800.0,42.1702,42.2763,42.1702,42.2056,47800.0
2007-08-14 13:40:00,59.7,59.72,59.63,59.71,24000.0,42.2056,42.2197,42.1561,42.2126,24000.0
2007-08-14 13:45:00,59.69,59.73,59.41,59.48,92800.0,42.1985,42.2268,42.0006,42.05,92800.0
2007-08-14 13:50:00,59.48,59.51,59.26,59.34,28000.0,42.05,42.0713,41.8945,41.9511,28000.0
2007-08-14 13:55:00,59.33,59.33,59.12,59.17,53200.0,41.944,41.944,41.7955,41.8309,53200.0
2007-08-14 14:00:00,59.1,59.1,58.8,58.83,79400.0,41.7814,41.7814,41.5693,41.5905,79400.0
2007-08-14 14:05:00,58.79,58.98,58.73,58.95,59600.0,41.5622,41.6966,41.5198,41.6754,59600.0
2007-08-14 14:10:00,58.95,59.09,58.89,59.01,55200.0,41.6754,41.7743,41.6329,41.7178,55200.0
2007-08-14 14:15:00,59.01,59.17,58.92,58.99,46600.0,41.7178,41.8309,41.6541,41.7036,46600.0
2007-08-14 14:20:00,59.02,59.13,58.95,59.09,39000.0,41.7248,41.8026,41.6754,41.7743,39000.0
2007-08-14 14:25:00,59.08,59.29,59.04,59.11,36800.0,41.7673,41.9157,41.739,41.7885,36800.0
2007-08-14 14:30:00,59.13,59.22,59.02,59.08,45600.0,41.8026,41.8662,41.7248,41.7673,45600.0
2007-08-14 14:35:00,59.08,59.22,59.06,59.18,66200.0,41.7673,41.8662,41.7531,41.838,66200.0
2007-08-14 14:40:00,59.19,59.35,59.17,59.26,46200.0,41.845,41.9581,41.8309,41.8945,46200.0
2007-08-14 14:45:00,59.29,59.4,59.16,59.16,90000.0,41.9157,41.9935,41.8238,41.8238,90000.0
2007-08-14 14:50:00,59.21,59.4,59.08,59.3,71800.0,41.8592,41.9935,41.7673,41.9228,71800.0
2007-08-14 14:55:00,59.29,59.34,59.11,59.22,54800.0,41.9157,41.9511,41.7885,41.8662,54800.0
2007-08-14 15:00:00,59.19,59.29,59.09,59.27,94400.0,41.845,41.9157,41.7743,41.9016,94400.0
2007-08-14 15:05:00,59.24,59.3,59.13,59.2,76200.0,41.8804,41.9228,41.8026,41.8521,76200.0
2007-08-14 15:10:00,59.2,59.29,59.15,59.17,50200.0,41.8521,41.9157,41.8167,41.8309,50200.0
2007-08-14 15:15:00,59.19,59.48,59.13,59.42,54400.0,41.845,42.05,41.8026,42.0076,54400.0
2007-08-14 15:20:00,59.45,59.69,59.25,59.46,76800.0,42.0288,42.1985,41.8874,42.0359,76800.0
2007-08-14 15:25:00,59.52,59.59,59.31,59.39,63600.0,42.0783,42.1278,41.9299,41.9864,63600.0
2007-08-14 15:30:00,59.39,59.52,59.16,59.17,64600.0,41.9864,42.0783,41.8238,41.8309,64600.0
2007-08-14 15:35:00,59.16,59.29,59.06,59.23,86800.0,41.8238,41.9157,41.7531,41.8733,86800.0
2007-08-14 15:40:00,59.21,59.29,59.12,59.12,97800.0,41.8592,41.9157,41.7955,41.7955,97800.0
2007-08-14 15:45:00,59.12,59.15,59.0,59.14,98200.0,41.7955,41.8167,41.7107,41.8097,98200.0
2007-08-14 15:50:00,59.13,59.15,58.84,58.85,104800.0,41.8026,41.8167,41.5976,41.6047,104800.0
2007-08-14 15:55:00,58.87,58.94,58.66,58.67,138400.0,41.6188,41.6683,41.4703,41.4774,138400.0
2007-08-15 09:30:00,60.38,60.7,60.05,60.63,43600.0,42.6863,42.9125,42.453,42.8631,43600.0
2007-08-15 09:35:00,60.67,61.05,60.32,60.79,879200.0,42.8913,43.16,42.6439,42.9762,879200.0
2007-08-15 09:40:00,60.83,60.83,59.67,60.47,479200.0,43.0044,43.0044,42.1844,42.7499,479200.0
2007-08-15 09:45:00,60.49,60.74,60.4,60.74,329600.0,42.7641,42.9408,42.7004,42.9408,329600.0
2007-08-15 09:50:00,60.74,61.56,60.67,61.47,465200.0,42.9408,43.5205,42.8913,43.4569,465200.0
2007-08-15 09:55:00,61.43,61.98,61.06,61.31,417800.0,43.4286,43.8174,43.167,43.3438,417800.0
2007-08-15 10:00:00,61.32,61.72,61.22,61.41,272200.0,43.3509,43.6336,43.2802,43.4145,272200.0
2007-08-15 10:05:00,61.45,62.41,61.41,62.07,539800.0,43.4428,44.1214,43.4145,43.8811,539800.0
2007-08-15 10:10:00,62.09,62.37,61.73,62.35,432000.0,43.8952,44.0932,43.6407,44.079,432000.0
2007-08-15 10:15:00,62.37,62.49,62.0,62.4,227400.0,44.0932,44.178,43.8316,44.1144,227400.0
2007-08-15 10:20:00,62.45,62.79,62.4,62.67,355600.0,44.1497,44.3901,44.1144,44.3053,355600.0
2007-08-15 10:25:00,62.68,63.46,62.51,63.1,421600.0,44.3123,44.8637,44.1921,44.6092,421600.0
2007-08-15 10:30:00,63.12,63.18,62.26,62.47,329400.0,44.6234,44.6658,44.0154,44.1639,329400.0
2007-08-15 10:35:00,62.48,62.57,62.02,62.04,221600.0,44.1709,44.2346,43.8457,43.8599,221600.0
2007-08-15 10:40:00,62.02,62.74,61.92,62.45,196400.0,43.8457,44.3547,43.775,44.1497,196400.0
2007-08-15 10:45:00,62.43,62.66,62.36,62.41,105000.0,44.1356,44.2982,44.0861,44.1214,105000.0
2007-08-15 10:50:00,62.57,62.79,62.46,62.6,175600.0,44.2346,44.3901,44.1568,44.2558,175600.0
2007-08-15 10:55:00,62.59,62.65,62.29,62.63,72800.0,44.2487,44.2911,44.0366,44.277,72800.0
2007-08-15 11:00:00,62.59,62.7,62.25,62.27,116000.0,44.2487,44.3265,44.0083,44.0225,116000.0
2007-08-15 11:05:00,62.27,62.64,62.22,62.44,119400.0,44.0225,44.284,43.9871,44.1426,119400.0
2007-08-15 11:10:00,62.49,62.65,62.49,62.63,65800.0,44.178,44.2911,44.178,44.277,65800.0
2007-08-15 11:15:00,62.6,62.63,62.49,62.52,67000.0,44.2558,44.277,44.178,44.1992,67000.0
2007-08-15 11:20:00,62.52,63.0,62.52,62.75,106000.0,44.1992,44.5385,44.1992,44.3618,106000.0
2007-08-15 11:25:00,62.73,63.12,62.71,62.75,161200.0,44.3477,44.6234,44.3335,44.3618,161200.0
2007-08-15 11:30:00,62.82,62.97,62.67,62.77,72400.0,44.4113,44.5173,44.3053,44.3759,72400.0
2007-08-15 11:35:00,62.77,62.85,62.67,62.81,105000.0,44.3759,44.4325,44.3053,44.4042,105000.0
2007-08-15 11:40:00,62.78,62.9,62.73,62.77,87000.0,44.383,44.4679,44.3477,44.3759,87000.0
2007-08-15 11:45:00,62.79,62.79,62.31,62.34,128000.0,44.3901,44.3901,44.0507,44.072,128000.0
2007-08-15 11:50:00,62.34,62.37,62.22,62.31,90400.0,44.072,44.0932,43.9871,44.0507,90400.0
2007-08-15 11:55:00,62.29,62.36,62.13,62.22,141000.0,44.0366,44.0861,43.9235,43.9871,141000.0
2007-08-15 12:00:00,62.16,62.8,62.15,62.67,176800.0,43.9447,44.3972,43.9376,44.3053,176800.0
2007-08-15 12:05:00,62.67,62.7,62.53,62.59,97600.0,44.3053,44.3265,44.2063,44.2487,97600.0
2007-08-15 12:10:00,62.62,62.64,62.39,62.47,96600.0,44.2699,44.284,44.1073,44.1639,96600.0
2007-08-15 12:15:00,62.45,62.48,62.29,62.34,73000.0,44.1497,44.1709,44.0366,44.072,73000.0
2007-08-15 12:20:00,62.32,62.37,62.13,62.18,76800.0,44.0578,44.0932,43.9235,43.9588,76800.0
2007-08-15 12:25:00,62.18,62.22,61.79,61.9,189800.0,43.9588,43.9871,43.6831,43.7609,189800.0
2007-08-15 12:30:00,61.9,61.92,61.6,61.69,149000.0,43.7609,43.775,43.5488,43.6124,149000.0
2007-08-15 12:35:00,61.68,61.74,61.55,61.63,79000.0,43.6054,43.6478,43.5135,43.57,79000.0
2007-08-15 12:40:00,61.61,61.65,61.35,61.43,99600.0,43.5559,43.5842,43.3721,43.4286,99600.0
2007-08-15 12:45:00,61.45,61.6,61.25,61.56,172200.0,43.4428,43.5488,43.3014,43.5205,172200.0
2007-08-15 12:50:00,61.59,61.63,61.26,61.44,75800.0,43.5417,43.57,43.3084,43.4357,75800.0
2007-08-15 12:55:00,61.43,61.51,60.88,60.95,249200.0,43.4286,43.4852,43.0398,43.0893,249200.0
2007-08-15 13:00:00,60.95,61.1,60.6,60.79,214400.0,43.0893,43.1953,42.8418,42.9762,214400.0
2007-08-15 13:05:00,60.82,61.1,60.74,61.05,141800.0,42.9974,43.1953,42.9408,43.16,141800.0
2007-08-15 13:10:00,61.05,61.17,60.85,61.17,116400.0,43.16,43.2448,43.0186,43.2448,116400.0
2007-08-15 13:15:00,61.15,61.5,61.15,61.5,122800.0,43.2307,43.4781,43.2307,43.4781,122800.0
2007-08-15 13:20:00,61.49,61.49,61.0,61.25,103200.0,43.471,43.471,43.1246,43.3014,103200.0
2007-08-15 13:25:00,61.25,61.55,61.23,61.55,82400.0,43.3014,43.5135,43.2872,43.5135,82400.0
2007-08-15 13:30:00,61.5,61.8,61.5,61.73,113200.0,43.4781,43.6902,43.4781,43.6407,113200.0
2007-08-15 13:35:00,61.74,62.07,61.68,61.94,120800.0,43.6478,43.8811,43.6054,43.7892,120800.0
2007-08-15 13:40:00,61.99,62.42,61.88,62.35,191400.0,43.8245,44.1285,43.7468,44.079,191400.0
2007-08-15 13:45:00,62.34,62.34,61.81,61.92,179200.0,44.072,44.072,43.6973,43.775,179200.0
2007-08-15 13:50:00,61.97,61.97,61.7,61.9,88200.0,43.8104,43.8104,43.6195,43.7609,88200.0
2007-08-15 13:55:00,61.89,61.93,61.68,61.76,67400.0,43.7538,43.7821,43.6054,43.6619,67400.0
2007-08-15 14:00:00,61.75,61.92,61.59,61.78,65000.0,43.6548,43.775,43.5417,43.6761,65000.0
2007-08-15 14:05:00,61.77,61.8,61.54,61.6,53600.0,43.669,43.6902,43.5064,43.5488,53600.0
2007-08-15 14:10:00,61.59,61.59,61.13,61.38,105400.0,43.5417,43.5417,43.2165,43.3933,105400.0
2007-08-15 14:15:00,61.31,61.35,61.13,61.35,99800.0,43.3438,43.3721,43.2165,43.3721,99800.0
2007-08-15 14:20:00,61.34,61.41,61.27,61.31,88400.0,43.365,43.4145,43.3155,43.3438,88400.0
2007-08-15 14:25:00,61.33,61.51,61.24,61.31,68400.0,43.3579,43.4852,43.2943,43.3438,68400.0
2007-08-15 14:30:00,61.31,61.48,61.26,61.29,61600.0,43.3438,43.464,43.3084,43.3296,61600.0
2007-08-15 14:35:00,61.33,61.33,61.05,61.2,61000.0,43.3579,43.3579,43.16,43.266,61000.0
2007-08-15 14:40:00,61.23,61.23,61.08,61.18,37400.0,43.2872,43.2872,43.1812,43.2519,37400.0
2007-08-15 14:45:00,61.18,61.4,60.84,60.87,100600.0,43.2519,43.4074,43.0115,43.0327,100600.0
2007-08-15 14:50:00,60.86,61.18,60.85,60.89,57800.0,43.0257,43.2519,43.0186,43.0469,57800.0
2007-08-15 14:55:00,60.95,61.03,60.67,60.79,100200.0,43.0893,43.1458,42.8913,42.9762,100200.0
2007-08-15 15:00:00,60.79,60.92,60.37,60.5,192400.0,42.9762,43.0681,42.6792,42.7711,192400.0
2007-08-15 15:05:00,60.55,60.81,60.22,60.61,213000.0,42.8065,42.9903,42.5732,42.8489,213000.0
2007-08-15 15:10:00,60.65,60.69,60.38,60.66,110600.0,42.8772,42.9055,42.6863,42.8843,110600.0
2007-08-15 15:15:00,60.57,60.66,60.23,60.62,114000.0,42.8206,42.8843,42.5803,42.856,114000.0
2007-08-15 15:20:00,60.62,60.63,60.26,60.44,114400.0,42.856,42.8631,42.6015,42.7287,114400.0
2007-08-15 15:25:00,60.47,60.49,60.26,60.3,74600.0,42.7499,42.7641,42.6015,42.6298,74600.0
2007-08-15 15:30:00,60.3,60.41,59.95,59.95,155000.0,42.6298,42.7075,42.3823,42.3823,155000.0
2007-08-15 15:35:00,59.96,60.75,59.8,60.66,286800.0,42.3894,42.9479,42.2763,42.8843,286800.0
2007-08-15 15:40:00,60.73,61.0,60.58,60.62,236400.0,42.9337,43.1246,42.8277,42.856,236400.0
2007-08-15 15:45:00,60.62,60.95,60.47,60.7,168200.0,42.856,43.0893,42.7499,42.9125,168200.0
2007-08-15 15:50:00,60.7,60.73,60.17,60.36,178200.0,42.9125,42.9337,42.5378,42.6722,178200.0
2007-08-15 15:55:00,60.37,60.6,60.15,60.4,168000.0,42.6792,42.8418,42.5237,42.7004,168000.0
2007-08-16 09:30:00,59.66,61.49,59.25,60.4,163200.0,42.1773,43.471,41.8874,42.7004,163200.0
2007-08-16 09:35:00,60.4,60.83,60.29,60.4,167800.0,42.7004,43.0044,42.6227,42.7004,167800.0
2007-08-16 09:40:00,60.62,60.62,60.24,60.33,118200.0,42.856,42.856,42.5873,42.651,118200.0
2007-08-16 09:45:00,60.33,60.49,59.58,60.22,211800.0,42.651,42.7641,42.1207,42.5732,211800.0
2007-08-16 09:50:00,60.22,60.35,59.97,60.13,143200.0,42.5732,42.6651,42.3965,42.5096,143200.0
2007-08-16 09:55:00,60.16,60.45,59.95,60.24,105400.0,42.5308,42.7358,42.3823,42.5873,105400.0
2007-08-16 10:00:00,60.24,60.5,59.77,59.83,106200.0,42.5873,42.7711,42.2551,42.2975,106200.0
2007-08-16 10:05:00,59.8,60.22,59.59,59.63,351800.0,42.2763,42.5732,42.1278,42.1561,351800.0
2007-08-16 10:10:00,59.64,59.72,59.05,59.24,155000.0,42.1632,42.2197,41.7461,41.8804,155000.0
2007-08-16 10:15:00,59.19,59.36,59.07,59.1,116600.0,41.845,41.9652,41.7602,41.7814,116600.0
2007-08-16 10:20:00,59.1,59.14,58.7,58.77,155400.0,41.7814,41.8097,41.4986,41.5481,155400.0
2007-08-16 10:25:00,58.81,58.87,58.68,58.68,104800.0,41.5764,41.6188,41.4845,41.4845,104800.0
2007-08-16 10:30:00,58.68,58.79,58.54,58.55,151000.0,41.4845,41.5622,41.3855,41.3926,151000.0
2007-08-16 10:35:00,58.55,58.69,58.32,58.49,184400.0,41.3926,41.4915,41.23,41.3502,184400.0
2007-08-16 10:40:00,58.53,58.95,58.39,58.94,113600.0,41.3784,41.6754,41.2795,41.6683,113600.0
2007-08-16 10:45:00,58.95,59.57,58.95,59.48,181400.0,41.6754,42.1137,41.6754,42.05,181400.0
2007-08-16 10:50:00,59.42,59.65,58.7,59.56,152200.0,42.0076,42.1702,41.4986,42.1066,152200.0
2007-08-16 10:55:00,59.55,59.62,59.31,59.44,75400.0,42.0995,42.149,41.9299,42.0218,75400.0
2007-08-16 11:00:00,59.44,59.75,58.69,59.75,111800.0,42.0218,42.2409,41.4915,42.2409,111800.0
2007-08-16 11:05:00,59.75,59.94,59.63,59.91,124000.0,42.2409,42.3752,42.1561,42.354,124000.0
2007-08-16 11:10:00,59.88,60.05,59.87,59.94,148800.0,42.3328,42.453,42.3258,42.3752,148800.0
2007-08-16 11:15:00,59.95,60.02,59.46,59.6,131400.0,42.3823,42.4318,42.0359,42.1349,131400.0
2007-08-16 11:20:00,59.6,59.73,59.27,59.3,111400.0,42.1349,42.2268,41.9016,41.9228,111400.0
2007-08-16 11:25:00,59.3,59.5,59.23,59.27,72200.0,41.9228,42.0642,41.8733,41.9016,72200.0
2007-08-16 11:30:00,59.3,59.97,58.86,58.96,119000.0,41.9228,42.3965,41.6117,41.6824,119000.0
2007-08-16 11:35:00,58.93,59.53,58.52,58.84,114400.0,41.6612,42.0854,41.3714,41.5976,114400.0
2007-08-16 11:40:00,58.84,59.0,58.84,58.97,54800.0,41.5976,41.7107,41.5976,41.6895,54800.0
2007-08-16 11:45:00,58.95,58.97,58.5,58.59,74800.0,41.6754,41.6895,41.3572,41.4208,74800.0
2007-08-16 11:50:00,58.56,59.02,58.5,58.63,47200.0,41.3996,41.7248,41.3572,41.4491,47200.0
2007-08-16 11:55:00,58.63,58.94,58.58,58.58,61600.0,41.4491,41.6683,41.4138,41.4138,61600.0
2007-08-16 12:00:00,58.58,58.61,58.3,58.44,111800.0,41.4138,41.435,41.2158,41.3148,111800.0
2007-08-16 12:05:00,58.39,58.49,58.02,58.02,99400.0,41.2795,41.3502,41.0179,41.0179,99400.0
2007-08-16 12:10:00,58.04,58.17,57.92,58.07,130800.0,41.032,41.1239,40.9472,41.0532,130800.0
2007-08-16 12:15:00,58.02,58.06,57.5,57.66,199000.0,41.0179,41.0462,40.6503,40.7634,199000.0
2007-08-16 12:20:00,57.68,57.91,57.43,57.48,227000.0,40.7775,40.9401,40.6008,40.6361,227000.0
2007-08-16 12:25:00,57.49,57.6,57.37,57.48,136600.0,40.6432,40.721,40.5584,40.6361,136600.0
2007-08-16 12:30:00,57.47,57.7,57.38,57.7,50400.0,40.6291,40.7917,40.5654,40.7917,50400.0
2007-08-16 12:35:00,57.7,57.75,57.25,57.44,108600.0,40.7917,40.827,40.4735,40.6078,108600.0
2007-08-16 12:40:00,57.46,57.51,56.96,57.35,123600.0,40.622,40.6573,40.2685,40.5442,123600.0
2007-08-16 12:45:00,57.35,57.49,57.14,57.28,119200.0,40.5442,40.6432,40.3958,40.4947,119200.0
2007-08-16 12:50:00,57.28,57.8,57.18,57.59,134800.0,40.4947,40.8624,40.424,40.7139,134800.0
2007-08-16 12:55:00,57.6,57.63,57.35,57.46,74800.0,40.721,40.7422,40.5442,40.622,74800.0
2007-08-16 13:00:00,57.46,57.88,57.46,57.87,107400.0,40.622,40.9189,40.622,40.9118,107400.0
2007-08-16 13:05:00,57.88,57.88,57.52,57.59,71400.0,40.9189,40.9189,40.6644,40.7139,71400.0
2007-08-16 13:10:00,57.63,58.02,57.63,57.97,76000.0,40.7422,41.0179,40.7422,40.9825,76000.0
2007-08-16 13:15:00,58.0,58.9,58.0,58.9,121200.0,41.0037,41.64,41.0037,41.64,121200.0
2007-08-16 13:20:00,58.9,58.92,58.49,58.63,89000.0,41.64,41.6541,41.3502,41.4491,89000.0
2007-08-16 13:25:00,58.63,58.9,58.6,58.76,110200.0,41.4491,41.64,41.4279,41.541,110200.0
2007-08-16 13:30:00,58.74,58.82,58.51,58.53,70000.0,41.5269,41.5835,41.3643,41.3784,70000.0
2007-08-16 13:35:00,58.53,58.98,58.53,58.78,107200.0,41.3784,41.6966,41.3784,41.5552,107200.0
2007-08-16 13:40:00,58.84,58.84,58.41,58.44,92400.0,41.5976,41.5976,41.2936,41.3148,92400.0
2007-08-16 13:45:00,58.44,58.55,57.74,57.75,135200.0,41.3148,41.3926,40.8199,40.827,135200.0
2007-08-16 13:50:00,57.73,58.31,57.59,58.13,236200.0,40.8129,41.2229,40.7139,41.0956,236200.0
2007-08-16 13:55:00,58.16,58.27,57.8,57.98,124200.0,41.1169,41.1946,40.8624,40.9896,124200.0
2007-08-16 14:00:00,57.98,58.13,57.69,57.89,293000.0,40.9896,41.0956,40.7846,40.926,293000.0
2007-08-16 14:05:00,57.88,58.13,57.77,58.0,238800.0,40.9189,41.0956,40.8411,41.0037,238800.0
2007-08-16 14:10:00,58.0,58.33,57.67,58.29,144400.0,41.0037,41.237,40.7704,41.2088,144400.0
2007-08-16 14:15:00,58.3,58.88,58.21,58.48,190000.0,41.2158,41.6259,41.1522,41.3431,190000.0
2007-08-16 14:20:00,58.49,58.63,58.26,58.56,173400.0,41.3502,41.4491,41.1876,41.3996,173400.0
2007-08-16 14:25:00,58.63,58.86,58.52,58.74,106200.0,41.4491,41.6117,41.3714,41.5269,106200.0
2007-08-16 14:30:00,58.74,58.85,58.1,58.13,168600.0,41.5269,41.6047,41.0744,41.0956,168600.0
2007-08-16 14:35:00,58.13,58.39,58.13,58.39,93800.0,41.0956,41.2795,41.0956,41.2795,93800.0
2007-08-16 14:40:00,58.38,58.55,58.23,58.35,141200.0,41.2724,41.3926,41.1663,41.2512,141200.0
2007-08-16 14:45:00,58.33,58.68,58.3,58.45,102200.0,41.237,41.4845,41.2158,41.3219,102200.0
2007-08-16 14:50:00,58.41,58.6,58.41,58.48,44000.0,41.2936,41.4279,41.2936,41.3431,44000.0
2007-08-16 14:55:00,58.52,58.68,58.52,58.68,67000.0,41.3714,41.4845,41.3714,41.4845,67000.0
2007-08-16 15:00:00,58.68,58.75,58.41,58.59,174800.0,41.4845,41.534,41.2936,41.4208,174800.0
2007-08-16 15:05:00,58.59,58.6,58.31,58.35,148000.0,41.4208,41.4279,41.2229,41.2512,148000.0
2007-08-16 15:10:00,58.38,58.99,58.3,58.99,223200.0,41.2724,41.7036,41.2158,41.7036,223200.0
2007-08-16 15:15:00,58.99,59.12,58.66,58.71,134600.0,41.7036,41.7955,41.4703,41.5057,134600.0
2007-08-16 15:20:00,58.71,58.99,58.67,58.81,103600.0,41.5057,41.7036,41.4774,41.5764,103600.0
2007-08-16 15:25:00,58.82,59.28,58.73,59.26,127600.0,41.5835,41.9087,41.5198,41.8945,127600.0
2007-08-16 15:30:00,59.27,59.8,59.25,59.62,269400.0,41.9016,42.2763,41.8874,42.149,269400.0
2007-08-16 15:35:00,59.63,60.13,59.44,60.13,191800.0,42.1561,42.5096,42.0218,42.5096,191800.0
2007-08-16 15:40:00,60.15,60.6,60.08,60.2,240600.0,42.5237,42.8418,42.4742,42.5591,240600.0
2007-08-16 15:45:00,60.2,60.43,59.91,60.12,222200.0,42.5591,42.7217,42.354,42.5025,222200.0
2007-08-16 15:50:00,60.13,60.34,59.93,60.3,201800.0,42.5096,42.658,42.3682,42.6298,201800.0
2007-08-16 15:55:00,60.23,60.49,60.2,60.37,233600.0,42.5803,42.7641,42.5591,42.6792,233600.0
2007-08-17 09:30:00,61.53,62.49,61.0,62.02,399400.0,43.4993,44.178,43.1246,43.8457,399400.0
2007-08-17 09:35:00,62.01,62.44,62.0,62.18,160400.0,43.8387,44.1426,43.8316,43.9588,160400.0
2007-08-17 09:40:00,62.18,62.65,62.15,62.42,122800.0,43.9588,44.2911,43.9376,44.1285,122800.0
2007-08-17 09:45:00,62.41,62.75,62.1,62.69,335000.0,44.1214,44.3618,43.9023,44.3194,335000.0
2007-08-17 09:50:00,62.69,62.8,62.41,62.62,197800.0,44.3194,44.3972,44.1214,44.2699,197800.0
2007-08-17 09:55:00,62.63,62.77,62.27,62.5,212400.0,44.277,44.3759,44.0225,44.1851,212400.0
2007-08-17 10:00:00,62.47,62.7,62.22,62.5,162000.0,44.1639,44.3265,43.9871,44.1851,162000.0
2007-08-17 10:05:00,62.5,63.01,62.5,62.95,147000.0,44.1851,44.5456,44.1851,44.5032,147000.0
2007-08-17 10:10:00,62.96,62.96,62.25,62.25,155000.0,44.5103,44.5103,44.0083,44.0083,155000.0
2007-08-17 10:15:00,62.28,62.35,61.93,61.96,106000.0,44.0295,44.079,43.7821,43.8033,106000.0
2007-08-17 10:20:00,61.99,61.99,61.25,61.38,165200.0,43.8245,43.8245,43.3014,43.3933,165200.0
2007-08-17 10:25:00,61.35,61.59,60.76,61.42,166200.0,43.3721,43.5417,42.955,43.4215,166200.0
2007-08-17 10:30:00,61.45,61.56,61.15,61.2,103200.0,43.4428,43.5205,43.2307,43.266,103200.0
2007-08-17 10:35:00,61.22,61.55,61.13,61.46,121400.0,43.2802,43.5135,43.2165,43.4498,121400.0
2007-08-17 10:40:00,61.47,61.47,60.83,60.97,69400.0,43.4569,43.4569,43.0044,43.1034,69400.0
2007-08-17 10:45:00,60.96,61.24,60.93,61.01,80800.0,43.0963,43.2943,43.0751,43.1317,80800.0
2007-08-17 10:50:00,61.01,61.17,60.65,60.94,158400.0,43.1317,43.2448,42.8772,43.0822,158400.0
2007-08-17 10:55:00,60.9,61.48,60.9,61.36,89200.0,43.0539,43.464,43.0539,43.3791,89200.0
2007-08-17 11:00:00,61.35,61.85,61.35,61.78,120800.0,43.3721,43.7255,43.3721,43.6761,120800.0
2007-08-17 11:05:00,61.78,61.82,61.39,61.59,71600.0,43.6761,43.7043,43.4003,43.5417,71600.0
2007-08-17 11:10:00,61.56,61.82,61.46,61.76,119200.0,43.5205,43.7043,43.4498,43.6619,119200.0
2007-08-17 11:15:00,61.69,61.96,61.62,61.67,53200.0,43.6124,43.8033,43.5629,43.5983,53200.0
2007-08-17 11:20:00,61.64,61.96,61.64,61.85,63600.0,43.5771,43.8033,43.5771,43.7255,63600.0
2007-08-17 11:25:00,61.82,61.99,61.8,61.87,42000.0,43.7043,43.8245,43.6902,43.7397,42000.0
2007-08-17 11:30:00,61.87,61.9,61.7,61.9,71000.0,43.7397,43.7609,43.6195,43.7609,71000.0
2007-08-17 11:35:00,61.89,62.35,61.89,62.28,130400.0,43.7538,44.079,43.7538,44.0295,130400.0
2007-08-17 11:40:00,62.31,62.34,62.09,62.29,38600.0,44.0507,44.072,43.8952,44.0366,38600.0
2007-08-17 11:45:00,62.29,62.43,62.22,62.36,56000.0,44.0366,44.1356,43.9871,44.0861,56000.0
2007-08-17 11:50:00,62.33,62.45,62.22,62.22,49800.0,44.0649,44.1497,43.9871,43.9871,49800.0
2007-08-17 11:55:00,62.26,62.27,61.9,61.96,68800.0,44.0154,44.0225,43.7609,43.8033,68800.0
2007-08-17 12:00:00,61.99,62.0,61.74,61.84,58600.0,43.8245,43.8316,43.6478,43.7185,58600.0
2007-08-17 12:05:00,61.84,61.84,61.63,61.66,59400.0,43.7185,43.7185,43.57,43.5912,59400.0
2007-08-17 12:10:00,61.66,61.88,61.65,61.85,43000.0,43.5912,43.7468,43.5842,43.7255,43000.0
2007-08-17 12:15:00,61.86,61.91,61.63,61.69,72600.0,43.7326,43.768,43.57,43.6124,72600.0
2007-08-17 12:20:00,61.7,61.8,61.6,61.66,47800.0,43.6195,43.6902,43.5488,43.5912,47800.0
2007-08-17 12:25:00,61.67,61.76,61.62,61.76,27400.0,43.5983,43.6619,43.5629,43.6619,27400.0
2007-08-17 12:30:00,61.76,61.82,61.5,61.71,48000.0,43.6619,43.7043,43.4781,43.6266,48000.0
2007-08-17 12:35:00,61.74,61.8,61.42,61.42,32400.0,43.6478,43.6902,43.4215,43.4215,32400.0
2007-08-17 12:40:00,61.43,61.58,61.33,61.58,57400.0,43.4286,43.5347,43.3579,43.5347,57400.0
2007-08-17 12:45:00,61.59,61.77,61.58,61.63,30000.0,43.5417,43.669,43.5347,43.57,30000.0
2007-08-17 12:50:00,61.62,61.69,61.58,61.65,21600.0,43.5629,43.6124,43.5347,43.5842,21600.0
2007-08-17 12:55:00,61.65,61.77,61.55,61.71,61800.0,43.5842,43.669,43.5135,43.6266,61800.0
2007-08-17 13:00:00,61.74,61.97,61.74,61.95,28600.0,43.6478,43.8104,43.6478,43.7962,28600.0
2007-08-17 13:05:00,61.95,61.97,61.81,61.87,47600.0,43.7962,43.8104,43.6973,43.7397,47600.0
2007-08-17 13:10:00,61.87,62.27,61.85,62.18,58600.0,43.7397,44.0225,43.7255,43.9588,58600.0
2007-08-17 13:15:00,62.17,62.44,62.17,62.37,63400.0,43.9518,44.1426,43.9518,44.0932,63400.0
2007-08-17 13:20:00,62.37,62.47,62.32,62.35,38400.0,44.0932,44.1639,44.0578,44.079,38400.0
2007-08-17 13:25:00,62.35,62.38,62.11,62.15,35000.0,44.079,44.1002,43.9094,43.9376,35000.0
2007-08-17 13:30:00,62.12,62.21,62.1,62.21,32000.0,43.9164,43.98,43.9023,43.98,32000.0
2007-08-17 13:35:00,62.2,62.3,62.18,62.24,27200.0,43.973,44.0437,43.9588,44.0013,27200.0
2007-08-17 13:40:00,62.23,62.3,62.1,62.22,37400.0,43.9942,44.0437,43.9023,43.9871,37400.0
2007-08-17 13:45:00,62.23,62.36,62.16,62.26,24800.0,43.9942,44.0861,43.9447,44.0154,24800.0
2007-08-17 13:50:00,62.27,62.27,62.1,62.12,22200.0,44.0225,44.0225,43.9023,43.9164,22200.0
2007-08-17 13:55:00,62.1,62.15,62.02,62.09,44000.0,43.9023,43.9376,43.8457,43.8952,44000.0
2007-08-17 14:00:00,62.1,62.1,61.91,62.04,57600.0,43.9023,43.9023,43.768,43.8599,57600.0
2007-08-17 14:05:00,61.99,62.06,61.89,61.96,28600.0,43.8245,43.874,43.7538,43.8033,28600.0
2007-08-17 14:10:00,61.96,62.01,61.85,61.96,19800.0,43.8033,43.8387,43.7255,43.8033,19800.0
2007-08-17 14:15:00,61.95,62.2,61.93,62.15,34400.0,43.7962,43.973,43.7821,43.9376,34400.0
2007-08-17 14:20:00,62.17,62.17,61.9,61.9,60800.0,43.9518,43.9518,43.7609,43.7609,60800.0
2007-08-17 14:25:00,61.93,62.04,61.92,62.01,33400.0,43.7821,43.8599,43.775,43.8387,33400.0
2007-08-17 14:30:00,61.99,62.01,61.88,62.0,31600.0,43.8245,43.8387,43.7468,43.8316,31600.0
2007-08-17 14:35:00,62.0,62.01,61.81,61.81,46600.0,43.8316,43.8387,43.6973,43.6973,46600.0
2007-08-17 14:40:00,61.84,61.85,61.73,61.82,66800.0,43.7185,43.7255,43.6407,43.7043,66800.0
2007-08-17 14:45:00,61.82,62.07,61.82,62.0,50000.0,43.7043,43.8811,43.7043,43.8316,50000.0
2007-08-17 14:50:00,62.0,62.09,61.92,62.09,52600.0,43.8316,43.8952,43.775,43.8952,52600.0
2007-08-17 14:55:00,62.1,62.1,61.98,62.02,47600.0,43.9023,43.9023,43.8174,43.8457,47600.0
2007-08-17 15:00:00,62.01,62.2,61.91,62.19,61000.0,43.8387,43.973,43.768,43.9659,61000.0
2007-08-17 15:05:00,62.19,62.44,62.18,62.41,72400.0,43.9659,44.1426,43.9588,44.1214,72400.0
2007-08-17 15:10:00,62.41,62.44,62.26,62.41,94600.0,44.1214,44.1426,44.0154,44.1214,94600.0
2007-08-17 15:15:00,62.4,62.42,62.17,62.37,108400.0,44.1144,44.1285,43.9518,44.0932,108400.0
2007-08-17 15:20:00,62.36,62.4,62.0,62.01,114200.0,44.0861,44.1144,43.8316,43.8387,114200.0
2007-08-17 15:25:00,62.01,62.1,61.9,62.07,84200.0,43.8387,43.9023,43.7609,43.8811,84200.0
2007-08-17 15:30:00,62.07,62.41,62.07,62.32,77600.0,43.8811,44.1214,43.8811,44.0578,77600.0
2007-08-17 15:35:00,62.31,62.5,62.31,62.49,92800.0,44.0507,44.1851,44.0507,44.178,92800.0
2007-08-17 15:40:00,62.5,62.59,62.36,62.58,153000.0,44.1851,44.2487,44.0861,44.2416,153000.0
2007-08-17 15:45:00,62.57,62.57,62.29,62.47,141200.0,44.2346,44.2346,44.0366,44.1639,141200.0
2007-08-17 15:50:00,62.47,62.5,61.97,62.22,277000.0,44.1639,44.1851,43.8104,43.9871,277000.0
2007-08-17 15:55:00,62.23,62.32,62.2,62.26,278000.0,43.9942,44.0578,43.973,44.0154,278000.0
2007-08-20 09:30:00,62.99,62.99,62.31,62.78,95600.0,44.5315,44.5315,44.0507,44.383,95600.0
2007-08-20 09:35:00,62.77,63.0,62.31,62.79,177600.0,44.3759,44.5385,44.0507,44.3901,177600.0
2007-08-20 09:40:00,62.8,62.92,62.74,62.81,96200.0,44.3972,44.482,44.3547,44.4042,96200.0
2007-08-20 09:45:00,62.81,62.9,62.63,62.79,205000.0,44.4042,44.4679,44.277,44.3901,205000.0
2007-08-20 09:50:00,62.81,62.85,62.4,62.45,122200.0,44.4042,44.4325,44.1144,44.1497,122200.0
2007-08-20 09:55:00,62.44,62.58,62.35,62.44,69800.0,44.1426,44.2416,44.079,44.1426,69800.0
2007-08-20 10:00:00,62.44,62.79,62.43,62.6,114800.0,44.1426,44.3901,44.1356,44.2558,114800.0
2007-08-20 10:05:00,62.64,62.83,62.63,62.79,84800.0,44.284,44.4184,44.277,44.3901,84800.0
2007-08-20 10:10:00,62.82,62.83,62.66,62.7,69400.0,44.4113,44.4184,44.2982,44.3265,69400.0
2007-08-20 10:15:00,62.73,62.98,62.67,62.93,101000.0,44.3477,44.5244,44.3053,44.4891,101000.0
2007-08-20 10:20:00,62.92,63.08,62.83,62.9,109200.0,44.482,44.5951,44.4184,44.4679,109200.0
2007-08-20 10:25:00,62.9,63.28,62.83,63.19,132600.0,44.4679,44.7365,44.4184,44.6729,132600.0
2007-08-20 10:30:00,63.21,63.3,63.0,63.28,108600.0,44.687,44.7506,44.5385,44.7365,108600.0
2007-08-20 10:35:00,63.28,63.43,63.02,63.13,128600.0,44.7365,44.8425,44.5527,44.6305,128600.0
2007-08-20 10:40:00,63.14,63.37,63.1,63.13,78200.0,44.6375,44.8001,44.6092,44.6305,78200.0
2007-08-20 10:45:00,63.13,63.15,62.7,62.71,96200.0,44.6305,44.6446,44.3265,44.3335,96200.0
2007-08-20 10:50:00,62.71,62.98,62.56,62.94,74800.0,44.3335,44.5244,44.2275,44.4961,74800.0
2007-08-20 10:55:00,62.95,62.95,62.87,62.91,37600.0,44.5032,44.5032,44.4466,44.4749,37600.0
2007-08-20 11:00:00,62.91,62.95,62.75,62.85,69800.0,44.4749,44.5032,44.3618,44.4325,69800.0
2007-08-20 11:05:00,62.85,63.05,62.79,63.05,115800.0,44.4325,44.5739,44.3901,44.5739,115800.0
2007-08-20 11:10:00,63.02,63.19,62.99,63.04,88600.0,44.5527,44.6729,44.5315,44.5668,88600.0
2007-08-20 11:15:00,63.06,63.1,62.84,62.84,37600.0,44.581,44.6092,44.4254,44.4254,37600.0
2007-08-20 11:20:00,62.85,63.01,62.83,62.98,47800.0,44.4325,44.5456,44.4184,44.5244,47800.0
2007-08-20 11:25:00,63.0,63.03,62.91,63.02,67800.0,44.5385,44.5598,44.4749,44.5527,67800.0
2007-08-20 11:30:00,62.99,63.24,62.99,63.1,62400.0,44.5315,44.7082,44.5315,44.6092,62400.0
2007-08-20 11:35:00,63.1,63.3,63.07,63.27,242400.0,44.6092,44.7506,44.588,44.7294,242400.0
2007-08-20 11:40:00,63.27,63.38,63.21,63.34,58600.0,44.7294,44.8072,44.687,44.7789,58600.0
2007-08-20 11:45:00,63.33,63.39,63.24,63.27,52800.0,44.7718,44.8143,44.7082,44.7294,52800.0
2007-08-20 11:50:00,63.24,63.29,63.03,63.16,77200.0,44.7082,44.7436,44.5598,44.6517,77200.0
2007-08-20 11:55:00,63.18,63.2,62.79,62.79,112000.0,44.6658,44.6799,44.3901,44.3901,112000.0
2007-08-20 12:00:00,62.8,62.98,62.76,62.79,55000.0,44.3972,44.5244,44.3689,44.3901,55000.0
2007-08-20 12:05:00,62.79,63.03,62.76,62.77,71600.0,44.3901,44.5598,44.3689,44.3759,71600.0
2007-08-20 12:10:00,62.78,62.82,62.1,62.26,163000.0,44.383,44.4113,43.9023,44.0154,163000.0
2007-08-20 12:15:00,62.26,62.68,62.23,62.68,72000.0,44.0154,44.3123,43.9942,44.3123,72000.0
2007-08-20 12:20:00,62.68,62.75,62.62,62.69,63000.0,44.3123,44.3618,44.2699,44.3194,63000.0
2007-08-20 12:25:00,62.7,63.02,62.7,62.95,73800.0,44.3265,44.5527,44.3265,44.5032,73800.0
2007-08-20 12:30:00,62.96,63.12,62.94,63.09,81000.0,44.5103,44.6234,44.4961,44.6022,81000.0
2007-08-20 12:35:00,63.1,63.11,62.8,62.81,89800.0,44.6092,44.6163,44.3972,44.4042,89800.0
2007-08-20 12:40:00,62.81,62.84,62.68,62.73,59600.0,44.4042,44.4254,44.3123,44.3477,59600.0
2007-08-20 12:45:00,62.72,62.73,62.68,62.68,64200.0,44.3406,44.3477,44.3123,44.3123,64200.0
2007-08-20 12:50:00,62.69,62.77,62.66,62.72,45600.0,44.3194,44.3759,44.2982,44.3406,45600.0
2007-08-20 12:55:00,62.72,62.76,62.52,62.62,64200.0,44.3406,44.3689,44.1992,44.2699,64200.0
2007-08-20 13:00:00,62.62,62.79,62.58,62.74,40800.0,44.2699,44.3901,44.2416,44.3547,40800.0
2007-08-20 13:05:00,62.74,62.82,62.6,62.74,50000.0,44.3547,44.4113,44.2558,44.3547,50000.0
2007-08-20 13:10:00,62.77,62.77,62.57,62.62,58800.0,44.3759,44.3759,44.2346,44.2699,58800.0
2007-08-20 13:15:00,62.62,62.63,62.38,62.42,70200.0,44.2699,44.277,44.1002,44.1285,70200.0
2007-08-20 13:20:00,62.42,62.43,62.19,62.38,53800.0,44.1285,44.1356,43.9659,44.1002,53800.0
2007-08-20 13:25:00,62.38,62.59,62.35,62.5,47600.0,44.1002,44.2487,44.079,44.1851,47600.0
2007-08-20 13:30:00,62.49,62.77,62.49,62.73,69800.0,44.178,44.3759,44.178,44.3477,69800.0
2007-08-20 13:35:00,62.73,62.84,62.65,62.84,54400.0,44.3477,44.4254,44.2911,44.4254,54400.0
2007-08-20 13:40:00,62.81,62.99,62.79,62.95,41600.0,44.4042,44.5315,44.3901,44.5032,41600.0
2007-08-20 13:45:00,62.96,63.02,62.93,63.0,75400.0,44.5103,44.5527,44.4891,44.5385,75400.0
2007-08-20 13:50:00,63.0,63.05,62.93,63.02,103000.0,44.5385,44.5739,44.4891,44.5527,103000.0
2007-08-20 13:55:00,63.02,63.09,62.92,62.96,77400.0,44.5527,44.6022,44.482,44.5103,77400.0
2007-08-20 14:00:00,62.95,62.96,62.79,62.92,73200.0,44.5032,44.5103,44.3901,44.482,73200.0
2007-08-20 14:05:00,62.94,62.94,62.83,62.85,44800.0,44.4961,44.4961,44.4184,44.4325,44800.0
2007-08-20 14:10:00,62.84,63.0,62.79,62.95,54600.0,44.4254,44.5385,44.3901,44.5032,54600.0
2007-08-20 14:15:00,62.91,63.03,62.87,62.99,55200.0,44.4749,44.5598,44.4466,44.5315,55200.0
2007-08-20 14:20:00,63.03,63.21,62.94,63.13,82000.0,44.5598,44.687,44.4961,44.6305,82000.0
2007-08-20 14:25:00,63.12,63.22,63.02,63.19,50200.0,44.6234,44.6941,44.5527,44.6729,50200.0
2007-08-20 14:30:00,63.19,63.5,63.18,63.42,127200.0,44.6729,44.892,44.6658,44.8355,127200.0
2007-08-20 14:35:00,63.41,63.54,63.35,63.49,195000.0,44.8284,44.9203,44.786,44.885,195000.0
2007-08-20 14:40:00,63.5,63.5,63.42,63.47,63200.0,44.892,44.892,44.8355,44.8708,63200.0
2007-08-20 14:45:00,63.49,63.96,63.46,63.9,238200.0,44.885,45.2172,44.8637,45.1748,238200.0
2007-08-20 14:50:00,63.9,63.94,63.8,63.83,91600.0,45.1748,45.2031,45.1041,45.1253,91600.0
2007-08-20 14:55:00,63.83,64.16,63.81,64.06,122400.0,45.1253,45.3586,45.1112,45.2879,122400.0
2007-08-20 15:00:00,64.06,64.23,64.06,64.15,102000.0,45.2879,45.4081,45.2879,45.3516,102000.0
2007-08-20 15:05:00,64.14,64.39,64.03,64.34,92800.0,45.3445,45.5212,45.2667,45.4859,92800.0
2007-08-20 15:10:00,64.36,64.45,64.2,64.35,85600.0,45.5,45.5636,45.3869,45.4929,85600.0
2007-08-20 15:15:00,64.31,64.44,64.26,64.41,121000.0,45.4647,45.5566,45.4293,45.5354,121000.0
2007-08-20 15:20:00,64.39,64.64,64.36,64.6,156600.0,45.5212,45.698,45.5,45.6697,156600.0
2007-08-20 15:25:00,64.61,64.7,64.5,64.58,147800.0,45.6768,45.7404,45.599,45.6555,147800.0
2007-08-20 15:30:00,64.56,64.83,64.48,64.67,243000.0,45.6414,45.8323,45.5849,45.7192,243000.0
2007-08-20 15:35:00,64.67,64.79,64.51,64.7,138400.0,45.7192,45.804,45.6061,45.7404,138400.0
2007-08-20 15:40:00,64.72,65.05,64.72,64.97,217200.0,45.7545,45.9878,45.7545,45.9313,217200.0
2007-08-20 15:45:00,65.0,65.36,64.9,65.2,252600.0,45.9525,46.207,45.8818,46.0939,252600.0
2007-08-20 15:50:00,65.19,65.27,64.6,64.6,299000.0,46.0868,46.1433,45.6697,45.6697,299000.0
2007-08-20 15:55:00,64.58,64.61,64.14,64.19,512000.0,45.6555,45.6768,45.3445,45.3798,512000.0
2007-08-21 09:30:00,63.82,64.06,63.77,63.83,107600.0,45.1183,45.2879,45.0829,45.1253,107600.0
2007-08-21 09:35:00,63.85,63.93,63.58,63.85,92800.0,45.1395,45.196,44.9486,45.1395,92800.0
2007-08-21 09:40:00,63.85,63.93,63.65,63.65,74200.0,45.1395,45.196,44.9981,44.9981,74200.0
2007-08-21 09:45:00,63.65,63.73,63.43,63.48,106000.0,44.9981,45.0546,44.8425,44.8779,106000.0
2007-08-21 09:50:00,63.52,63.98,63.51,63.64,96800.0,44.9062,45.2314,44.8991,44.991,96800.0
2007-08-21 09:55:00,63.68,63.88,63.61,63.71,99600.0,45.0193,45.1607,44.9698,45.0405,99600.0
2007-08-21 10:00:00,63.74,63.91,63.63,63.82,92200.0,45.0617,45.1819,44.9839,45.1183,92200.0
2007-08-21 10:05:00,63.82,63.99,63.77,63.88,66800.0,45.1183,45.2384,45.0829,45.1607,66800.0
2007-08-21 10:10:00,63.85,63.87,63.51,63.63,83400.0,45.1395,45.1536,44.8991,44.9839,83400.0
2007-08-21 10:15:00,63.67,63.91,63.63,63.75,81400.0,45.0122,45.1819,44.9839,45.0688,81400.0
2007-08-21 10:20:00,63.74,63.82,63.63,63.63,68600.0,45.0617,45.1183,44.9839,44.9839,68600.0
2007-08-21 10:25:00,63.63,63.82,63.6,63.8,42400.0,44.9839,45.1183,44.9627,45.1041,42400.0
2007-08-21 10:30:00,63.79,63.87,63.75,63.82,39400.0,45.097,45.1536,45.0688,45.1183,39400.0
2007-08-21 10:35:00,63.82,63.83,63.68,63.77,64200.0,45.1183,45.1253,45.0193,45.0829,64200.0
2007-08-21 10:40:00,63.84,63.98,63.75,63.87,62000.0,45.1324,45.2314,45.0688,45.1536,62000.0
2007-08-21 10:45:00,63.88,63.92,63.74,63.83,43600.0,45.1607,45.189,45.0617,45.1253,43600.0
2007-08-21 10:50:00,63.79,63.82,63.73,63.73,28000.0,45.097,45.1183,45.0546,45.0546,28000.0
2007-08-21 10:55:00,63.73,64.0,63.73,64.0,32200.0,45.0546,45.2455,45.0546,45.2455,32200.0
2007-08-21 11:00:00,63.99,64.38,63.9,64.3,135000.0,45.2384,45.5142,45.1748,45.4576,135000.0
2007-08-21 11:05:00,64.29,64.42,64.05,64.05,91000.0,45.4505,45.5424,45.2809,45.2809,91000.0
2007-08-21 11:10:00,64.04,64.23,64.0,64.14,74800.0,45.2738,45.4081,45.2455,45.3445,74800.0
2007-08-21 11:15:00,64.14,64.25,64.08,64.24,55600.0,45.3445,45.4222,45.3021,45.4152,55600.0
2007-08-21 11:20:00,64.21,64.28,64.0,64.09,64800.0,45.394,45.4435,45.2455,45.3091,64800.0
2007-08-21 11:25:00,64.09,64.6,64.05,64.6,104400.0,45.3091,45.6697,45.2809,45.6697,104400.0
2007-08-21 11:30:00,64.61,64.78,64.36,64.6,89200.0,45.6768,45.7969,45.5,45.6697,89200.0
2007-08-21 11:35:00,64.58,64.61,64.4,64.51,45600.0,45.6555,45.6768,45.5283,45.6061,45600.0
2007-08-21 11:40:00,64.54,64.75,64.53,64.7,37000.0,45.6273,45.7757,45.6202,45.7404,37000.0
2007-08-21 11:45:00,64.71,64.99,64.69,64.74,105200.0,45.7475,45.9454,45.7333,45.7687,105200.0
2007-08-21 11:50:00,64.75,64.83,64.68,64.68,51800.0,45.7757,45.8323,45.7262,45.7262,51800.0
2007-08-21 11:55:00,64.66,64.83,64.66,64.83,36200.0,45.7121,45.8323,45.7121,45.8323,36200.0
2007-08-21 12:00:00,64.85,64.88,64.66,64.82,55200.0,45.8464,45.8676,45.7121,45.8252,55200.0
2007-08-21 12:05:00,64.82,64.86,64.7,64.85,39800.0,45.8252,45.8535,45.7404,45.8464,39800.0
2007-08-21 12:10:00,64.86,65.0,64.86,64.96,61200.0,45.8535,45.9525,45.8535,45.9242,61200.0
2007-08-21 12:15:00,65.0,65.0,64.9,64.96,31600.0,45.9525,45.9525,45.8818,45.9242,31600.0
2007-08-21 12:20:00,64.96,65.0,64.89,64.9,60800.0,45.9242,45.9525,45.8747,45.8818,60800.0
2007-08-21 12:25:00,64.93,64.93,64.76,64.8,23200.0,45.903,45.903,45.7828,45.8111,23200.0
2007-08-21 12:30:00,64.77,64.82,64.55,64.74,80800.0,45.7899,45.8252,45.6343,45.7687,80800.0
2007-08-21 12:35:00,64.69,64.83,64.65,64.73,79000.0,45.7333,45.8323,45.705,45.7616,79000.0
2007-08-21 12:40:00,64.7,64.76,64.61,64.76,42800.0,45.7404,45.7828,45.6768,45.7828,42800.0
2007-08-21 12:45:00,64.77,64.79,64.53,64.61,40600.0,45.7899,45.804,45.6202,45.6768,40600.0
2007-08-21 12:50:00,64.61,64.7,64.6,64.68,28600.0,45.6768,45.7404,45.6697,45.7262,28600.0
2007-08-21 12:55:00,64.69,64.86,64.67,64.78,30000.0,45.7333,45.8535,45.7192,45.7969,30000.0
2007-08-21 13:00:00,64.78,64.88,64.72,64.75,35400.0,45.7969,45.8676,45.7545,45.7757,35400.0
2007-08-21 13:05:00,64.74,64.79,64.61,64.76,30200.0,45.7687,45.804,45.6768,45.7828,30200.0
2007-08-21 13:10:00,64.75,64.75,64.58,64.64,30200.0,45.7757,45.7757,45.6555,45.698,30200.0
2007-08-21 13:15:00,64.64,64.75,64.64,64.74,33200.0,45.698,45.7757,45.698,45.7687,33200.0
2007-08-21 13:20:00,64.74,64.83,64.74,64.79,22400.0,45.7687,45.8323,45.7687,45.804,22400.0
2007-08-21 13:25:00,64.79,64.98,64.76,64.89,32800.0,45.804,45.9383,45.7828,45.8747,32800.0
2007-08-21 13:30:00,64.92,64.98,64.89,64.97,42800.0,45.8959,45.9383,45.8747,45.9313,42800.0
2007-08-21 13:35:00,64.96,65.17,64.87,64.87,108800.0,45.9242,46.0727,45.8606,45.8606,108800.0
2007-08-21 13:40:00,64.92,65.03,64.87,65.01,54400.0,45.8959,45.9737,45.8606,45.9595,54400.0
2007-08-21 13:45:00,65.02,65.03,64.92,64.92,33400.0,45.9666,45.9737,45.8959,45.8959,33400.0
2007-08-21 13:50:00,64.95,64.98,64.88,64.88,35400.0,45.9171,45.9383,45.8676,45.8676,35400.0
2007-08-21 13:55:00,64.89,64.95,64.77,64.92,38600.0,45.8747,45.9171,45.7899,45.8959,38600.0
2007-08-21 14:00:00,64.92,65.01,64.92,64.99,44200.0,45.8959,45.9595,45.8959,45.9454,44200.0
2007-08-21 14:05:00,65.0,65.01,64.77,64.96,63800.0,45.9525,45.9595,45.7899,45.9242,63800.0
2007-08-21 14:10:00,64.96,64.97,64.88,64.92,34600.0,45.9242,45.9313,45.8676,45.8959,34600.0
2007-08-21 14:15:00,64.92,64.93,64.75,64.75,68000.0,45.8959,45.903,45.7757,45.7757,68000.0
2007-08-21 14:20:00,64.75,64.78,64.57,64.69,62200.0,45.7757,45.7969,45.6485,45.7333,62200.0
2007-08-21 14:25:00,64.67,64.85,64.57,64.67,41600.0,45.7192,45.8464,45.6485,45.7192,41600.0
2007-08-21 14:30:00,64.64,64.7,64.19,64.38,93600.0,45.698,45.7404,45.3798,45.5142,93600.0
2007-08-21 14:35:00,64.41,64.54,64.33,64.39,47600.0,45.5354,45.6273,45.4788,45.5212,47600.0
2007-08-21 14:40:00,64.35,64.5,64.35,64.42,39200.0,45.4929,45.599,45.4929,45.5424,39200.0
2007-08-21 14:45:00,64.42,64.55,64.33,64.47,59600.0,45.5424,45.6343,45.4788,45.5778,59600.0
2007-08-21 14:50:00,64.46,64.52,64.38,64.41,33000.0,45.5707,45.6131,45.5142,45.5354,33000.0
2007-08-21 14:55:00,64.4,64.59,64.38,64.59,38000.0,45.5283,45.6626,45.5142,45.6626,38000.0
2007-08-21 15:00:00,64.57,64.83,64.57,64.72,60200.0,45.6485,45.8323,45.6485,45.7545,60200.0
2007-08-21 15:05:00,64.68,64.73,64.5,64.55,60200.0,45.7262,45.7616,45.599,45.6343,60200.0
2007-08-21 15:10:00,64.56,64.64,64.53,64.58,38200.0,45.6414,45.698,45.6202,45.6555,38200.0
2007-08-21 15:15:00,64.59,64.77,64.51,64.61,95600.0,45.6626,45.7899,45.6061,45.6768,95600.0
2007-08-21 15:20:00,64.61,64.81,64.6,64.81,49600.0,45.6768,45.8181,45.6697,45.8181,49600.0
2007-08-21 15:25:00,64.83,64.88,64.58,64.74,95800.0,45.8323,45.8676,45.6555,45.7687,95800.0
2007-08-21 15:30:00,64.74,64.85,64.63,64.83,104600.0,45.7687,45.8464,45.6909,45.8323,104600.0
2007-08-21 15:35:00,64.83,64.93,64.72,64.89,139000.0,45.8323,45.903,45.7545,45.8747,139000.0
2007-08-21 15:40:00,64.89,64.89,64.76,64.8,90800.0,45.8747,45.8747,45.7828,45.8111,90800.0
2007-08-21 15:45:00,64.8,64.94,64.76,64.83,84400.0,45.8111,45.9101,45.7828,45.8323,84400.0
2007-08-21 15:50:00,64.85,64.89,64.72,64.83,70000.0,45.8464,45.8747,45.7545,45.8323,70000.0
2007-08-21 15:55:00,64.83,64.91,64.61,64.68,101200.0,45.8323,45.8888,45.6768,45.7262,101200.0
2007-08-22 09:30:00,65.23,65.48,65.0,65.48,101600.0,46.1151,46.2918,45.9525,46.2918,101600.0
2007-08-22 09:35:00,65.44,65.69,65.3,65.41,108000.0,46.2635,46.4403,46.1646,46.2423,108000.0
2007-08-22 09:40:00,65.35,65.5,65.11,65.33,76400.0,46.1999,46.306,46.0302,46.1858,76400.0
2007-08-22 09:45:00,65.33,65.44,64.64,65.02,208800.0,46.1858,46.2635,45.698,45.9666,208800.0
2007-08-22 09:50:00,65.06,65.13,64.96,65.09,44200.0,45.9949,46.0444,45.9242,46.0161,44200.0
2007-08-22 09:55:00,65.1,65.58,65.1,65.56,77400.0,46.0232,46.3625,46.0232,46.3484,77400.0
2007-08-22 10:00:00,65.52,65.6,65.42,65.55,48600.0,46.3201,46.3766,46.2494,46.3413,48600.0
2007-08-22 10:05:00,65.58,65.98,65.52,65.81,96000.0,46.3625,46.6453,46.3201,46.5251,96000.0
2007-08-22 10:10:00,65.85,66.0,65.78,65.93,110000.0,46.5534,46.6594,46.5039,46.6099,110000.0
2007-08-22 10:15:00,65.92,65.95,65.73,65.84,63800.0,46.6029,46.6241,46.4686,46.5463,63800.0
2007-08-22 10:20:00,65.82,65.95,65.74,65.94,73800.0,46.5322,46.6241,46.4756,46.617,73800.0
2007-08-22 10:25:00,65.94,65.99,65.88,65.97,53000.0,46.617,46.6524,46.5746,46.6382,53000.0
2007-08-22 10:30:00,65.96,66.0,65.86,65.98,56200.0,46.6312,46.6594,46.5605,46.6453,56200.0
2007-08-22 10:35:00,65.97,66.0,65.92,65.96,61800.0,46.6382,46.6594,46.6029,46.6312,61800.0
2007-08-22 10:40:00,65.94,65.97,65.85,65.92,57400.0,46.617,46.6382,46.5534,46.6029,57400.0
2007-08-22 10:45:00,65.92,66.0,65.89,65.98,87600.0,46.6029,46.6594,46.5817,46.6453,87600.0
2007-08-22 10:50:00,65.98,66.13,65.74,65.8,272000.0,46.6453,46.7513,46.4756,46.518,272000.0
2007-08-22 10:55:00,65.82,65.85,65.39,65.53,100400.0,46.5322,46.5534,46.2282,46.3272,100400.0
2007-08-22 11:00:00,65.52,65.6,65.2,65.26,93600.0,46.3201,46.3766,46.0939,46.1363,93600.0
2007-08-22 11:05:00,65.24,65.38,65.17,65.3,61200.0,46.1221,46.2211,46.0727,46.1646,61200.0
2007-08-22 11:10:00,65.33,65.55,65.29,65.52,46000.0,46.1858,46.3413,46.1575,46.3201,46000.0
2007-08-22 11:15:00,65.55,65.81,65.54,65.79,41800.0,46.3413,46.5251,46.3342,46.511,41800.0
2007-08-22 11:20:00,65.8,65.87,65.8,65.86,35000.0,46.518,46.5675,46.518,46.5605,35000.0
2007-08-22 11:25:00,65.86,65.92,65.69,65.78,60000.0,46.5605,46.6029,46.4403,46.5039,60000.0
2007-08-22 11:30:00,65.81,65.92,65.72,65.88,106800.0,46.5251,46.6029,46.4615,46.5746,106800.0
2007-08-22 11:35:00,65.89,65.94,65.81,65.89,124400.0,46.5817,46.617,46.5251,46.5817,124400.0
2007-08-22 11:40:00,65.89,65.9,65.83,65.83,53200.0,46.5817,46.5887,46.5392,46.5392,53200.0
2007-08-22 11:45:00,65.86,65.86,65.72,65.8,50600.0,46.5605,46.5605,46.4615,46.518,50600.0
2007-08-22 11:50:00,65.8,65.82,65.71,65.73,27600.0,46.518,46.5322,46.4544,46.4686,27600.0
2007-08-22 11:55:00,65.74,65.79,65.72,65.73,44200.0,46.4756,46.511,46.4615,46.4686,44200.0
2007-08-22 12:00:00,65.75,65.78,65.55,65.67,37400.0,46.4827,46.5039,46.3413,46.4261,37400.0
2007-08-22 12:05:00,65.67,65.72,65.6,65.69,63800.0,46.4261,46.4615,46.3766,46.4403,63800.0
2007-08-22 12:10:00,65.7,65.78,65.69,65.74,53000.0,46.4473,46.5039,46.4403,46.4756,53000.0
2007-08-22 12:15:00,65.75,65.77,65.58,65.73,42200.0,46.4827,46.4968,46.3625,46.4686,42200.0
2007-08-22 12:20:00,65.74,65.75,65.61,65.64,48400.0,46.4756,46.4827,46.3837,46.4049,48400.0
2007-08-22 12:25:00,65.65,65.74,65.42,65.42,60000.0,46.412,46.4756,46.2494,46.2494,60000.0
2007-08-22 12:30:00,65.45,65.5,65.13,65.36,109600.0,46.2706,46.306,46.0444,46.207,109600.0
2007-08-22 12:35:00,65.36,65.36,65.17,65.3,46600.0,46.207,46.207,46.0727,46.1646,46600.0
2007-08-22 12:40:00,65.3,65.56,65.27,65.56,44600.0,46.1646,46.3484,46.1433,46.3484,44600.0
2007-08-22 12:45:00,65.53,65.56,65.4,65.48,29200.0,46.3272,46.3484,46.2353,46.2918,29200.0
2007-08-22 12:50:00,65.47,65.51,65.29,65.5,80200.0,46.2847,46.313,46.1575,46.306,80200.0
2007-08-22 12:55:00,65.51,65.55,65.31,65.42,41000.0,46.313,46.3413,46.1716,46.2494,41000.0
2007-08-22 13:00:00,65.45,65.54,65.26,65.3,44800.0,46.2706,46.3342,46.1363,46.1646,44800.0
2007-08-22 13:05:00,65.31,65.39,65.01,65.06,58800.0,46.1716,46.2282,45.9595,45.9949,58800.0
2007-08-22 13:10:00,65.06,65.25,65.05,65.2,37200.0,45.9949,46.1292,45.9878,46.0939,37200.0
2007-08-22 13:15:00,65.19,65.19,64.99,64.99,50600.0,46.0868,46.0868,45.9454,45.9454,50600.0
2007-08-22 13:20:00,65.05,65.17,64.97,65.03,122800.0,45.9878,46.0727,45.9313,45.9737,122800.0
2007-08-22 13:25:00,65.06,65.1,64.86,64.86,103000.0,45.9949,46.0232,45.8535,45.8535,103000.0
2007-08-22 13:30:00,64.86,64.87,64.75,64.83,102200.0,45.8535,45.8606,45.7757,45.8323,102200.0
2007-08-22 13:35:00,64.82,64.94,64.73,64.9,85200.0,45.8252,45.9101,45.7616,45.8818,85200.0
2007-08-22 13:40:00,64.88,65.09,64.86,64.92,78600.0,45.8676,46.0161,45.8535,45.8959,78600.0
2007-08-22 13:45:00,64.93,65.03,64.85,64.99,145000.0,45.903,45.9737,45.8464,45.9454,145000.0
2007-08-22 13:50:00,65.0,65.02,64.92,65.0,26400.0,45.9525,45.9666,45.8959,45.9525,26400.0
2007-08-22 13:55:00,65.0,65.25,65.0,65.13,53800.0,45.9525,46.1292,45.9525,46.0444,53800.0
2007-08-22 14:00:00,65.13,65.23,65.1,65.19,45800.0,46.0444,46.1151,46.0232,46.0868,45800.0
2007-08-22 14:05:00,65.19,65.28,65.01,65.28,61200.0,46.0868,46.1504,45.9595,46.1504,61200.0
2007-08-22 14:10:00,65.29,65.49,65.29,65.35,96600.0,46.1575,46.2989,46.1575,46.1999,96600.0
2007-08-22 14:15:00,65.32,65.45,65.31,65.39,47200.0,46.1787,46.2706,46.1716,46.2282,47200.0
2007-08-22 14:20:00,65.39,65.44,65.04,65.12,90600.0,46.2282,46.2635,45.9807,46.0373,90600.0
2007-08-22 14:25:00,65.13,65.19,65.04,65.08,105200.0,46.0444,46.0868,45.9807,46.009,105200.0
2007-08-22 14:30:00,65.11,65.15,65.0,65.04,40400.0,46.0302,46.0585,45.9525,45.9807,40400.0
2007-08-22 14:35:00,65.04,65.11,64.94,65.04,40400.0,45.9807,46.0302,45.9101,45.9807,40400.0
2007-08-22 14:40:00,65.02,65.22,65.0,65.11,42200.0,45.9666,46.108,45.9525,46.0302,42200.0
2007-08-22 14:45:00,65.12,65.16,65.0,65.06,59600.0,46.0373,46.0656,45.9525,45.9949,59600.0
2007-08-22 14:50:00,65.08,65.23,65.0,65.0,53000.0,46.009,46.1151,45.9525,45.9525,53000.0
2007-08-22 14:55:00,65.0,65.12,64.95,65.01,87800.0,45.9525,46.0373,45.9171,45.9595,87800.0
2007-08-22 15:00:00,65.02,65.13,65.01,65.13,75800.0,45.9666,46.0444,45.9595,46.0444,75800.0
2007-08-22 15:05:00,65.14,65.14,65.01,65.06,64800.0,46.0514,46.0514,45.9595,45.9949,64800.0
2007-08-22 15:10:00,65.06,65.06,64.8,64.87,125400.0,45.9949,45.9949,45.8111,45.8606,125400.0
2007-08-22 15:15:00,64.86,65.42,64.83,65.33,99200.0,45.8535,46.2494,45.8323,46.1858,99200.0
2007-08-22 15:20:00,65.33,65.36,65.16,65.33,61400.0,46.1858,46.207,46.0656,46.1858,61400.0
2007-08-22 15:25:00,65.33,65.41,65.08,65.17,88200.0,46.1858,46.2423,46.009,46.0727,88200.0
2007-08-22 15:30:00,65.17,65.42,65.16,65.38,63600.0,46.0727,46.2494,46.0656,46.2211,63600.0
2007-08-22 15:35:00,65.37,65.39,65.21,65.37,125400.0,46.214,46.2282,46.1009,46.214,125400.0
2007-08-22 15:40:00,65.38,65.42,65.27,65.36,118800.0,46.2211,46.2494,46.1433,46.207,118800.0
2007-08-22 15:45:00,65.38,65.45,65.31,65.41,107600.0,46.2211,46.2706,46.1716,46.2423,107600.0
2007-08-22 15:50:00,65.41,65.48,65.21,65.25,103800.0,46.2423,46.2918,46.1009,46.1292,103800.0
2007-08-22 15:55:00,65.25,65.33,65.17,65.24,155000.0,46.1292,46.1858,46.0727,46.1221,155000.0
2007-08-23 09:30:00,65.75,65.85,65.46,65.53,114000.0,46.4827,46.5534,46.2777,46.3272,114000.0
2007-08-23 09:35:00,65.51,65.67,65.36,65.67,114600.0,46.313,46.4261,46.207,46.4261,114600.0
2007-08-23 09:40:00,65.66,65.74,65.43,65.45,63800.0,46.4191,46.4756,46.2565,46.2706,63800.0
2007-08-23 09:45:00,65.47,65.47,65.07,65.14,92800.0,46.2847,46.2847,46.002,46.0514,92800.0
2007-08-23 09:50:00,65.09,65.25,65.01,65.01,57000.0,46.0161,46.1292,45.9595,45.9595,57000.0
2007-08-23 09:55:00,65.04,65.05,64.58,64.73,128000.0,45.9807,45.9878,45.6555,45.7616,128000.0
2007-08-23 10:00:00,64.74,64.79,64.57,64.71,64800.0,45.7687,45.804,45.6485,45.7475,64800.0
2007-08-23 10:05:00,64.7,64.84,64.67,64.67,38800.0,45.7404,45.8394,45.7192,45.7192,38800.0
2007-08-23 10:10:00,64.71,64.85,64.67,64.75,45600.0,45.7475,45.8464,45.7192,45.7757,45600.0
2007-08-23 10:15:00,64.75,64.75,64.5,64.6,68200.0,45.7757,45.7757,45.599,45.6697,68200.0
2007-08-23 10:20:00,64.58,64.77,64.54,64.74,56600.0,45.6555,45.7899,45.6273,45.7687,56600.0
2007-08-23 10:25:00,64.74,65.05,64.71,64.99,48200.0,45.7687,45.9878,45.7475,45.9454,48200.0
2007-08-23 10:30:00,65.02,65.25,64.87,65.25,66000.0,45.9666,46.1292,45.8606,46.1292,66000.0
2007-08-23 10:35:00,65.25,65.29,65.13,65.25,63200.0,46.1292,46.1575,46.0444,46.1292,63200.0
2007-08-23 10:40:00,65.27,65.31,65.04,65.1,66600.0,46.1433,46.1716,45.9807,46.0232,66600.0
2007-08-23 10:45:00,65.09,65.2,65.09,65.16,15400.0,46.0161,46.0939,46.0161,46.0656,15400.0
2007-08-23 10:50:00,65.19,65.22,65.11,65.17,14600.0,46.0868,46.108,46.0302,46.0727,14600.0
2007-08-23 10:55:00,65.17,65.38,65.17,65.35,25800.0,46.0727,46.2211,46.0727,46.1999,25800.0
2007-08-23 11:00:00,65.34,65.43,65.07,65.1,46400.0,46.1928,46.2565,46.002,46.0232,46400.0
2007-08-23 11:05:00,65.07,65.17,65.0,65.0,31800.0,46.002,46.0727,45.9525,45.9525,31800.0
2007-08-23 11:10:00,65.0,65.05,64.93,64.95,51200.0,45.9525,45.9878,45.903,45.9171,51200.0
2007-08-23 11:15:00,64.94,64.94,64.74,64.8,43000.0,45.9101,45.9101,45.7687,45.8111,43000.0
2007-08-23 11:20:00,64.76,64.83,64.67,64.72,42200.0,45.7828,45.8323,45.7192,45.7545,42200.0
2007-08-23 11:25:00,64.73,64.8,64.38,64.47,74200.0,45.7616,45.8111,45.5142,45.5778,74200.0
2007-08-23 11:30:00,64.47,64.48,64.34,64.39,69400.0,45.5778,45.5849,45.4859,45.5212,69400.0
2007-08-23 11:35:00,64.39,64.47,64.31,64.33,113400.0,45.5212,45.5778,45.4647,45.4788,113400.0
2007-08-23 11:40:00,64.31,64.45,63.93,64.33,188000.0,45.4647,45.5636,45.196,45.4788,188000.0
2007-08-23 11:45:00,64.29,64.38,64.23,64.23,21600.0,45.4505,45.5142,45.4081,45.4081,21600.0
2007-08-23 11:50:00,64.23,64.41,64.17,64.39,44200.0,45.4081,45.5354,45.3657,45.5212,44200.0
2007-08-23 11:55:00,64.37,64.38,64.25,64.35,34800.0,45.5071,45.5142,45.4222,45.4929,34800.0
2007-08-23 12:00:00,64.36,64.59,64.31,64.59,32800.0,45.5,45.6626,45.4647,45.6626,32800.0
2007-08-23 12:05:00,64.57,64.64,64.36,64.36,47800.0,45.6485,45.698,45.5,45.5,47800.0
2007-08-23 12:10:00,64.36,64.53,64.35,64.45,39000.0,45.5,45.6202,45.4929,45.5636,39000.0
2007-08-23 12:15:00,64.47,64.55,64.47,64.55,32200.0,45.5778,45.6343,45.5778,45.6343,32200.0
2007-08-23 12:20:00,64.55,64.6,64.41,64.5,47000.0,45.6343,45.6697,45.5354,45.599,47000.0
2007-08-23 12:25:00,64.49,64.5,64.28,64.42,30400.0,45.5919,45.599,45.4435,45.5424,30400.0
2007-08-23 12:30:00,64.42,64.55,64.4,64.53,22200.0,45.5424,45.6343,45.5283,45.6202,22200.0
2007-08-23 12:35:00,64.54,64.56,64.5,64.53,30600.0,45.6273,45.6414,45.599,45.6202,30600.0
2007-08-23 12:40:00,64.54,64.62,64.28,64.28,53000.0,45.6273,45.6838,45.4435,45.4435,53000.0
2007-08-23 12:45:00,64.31,64.36,64.23,64.28,30600.0,45.4647,45.5,45.4081,45.4435,30600.0
2007-08-23 12:50:00,64.29,64.36,64.01,64.01,56800.0,45.4505,45.5,45.2526,45.2526,56800.0
2007-08-23 12:55:00,64.02,64.4,63.88,63.89,118400.0,45.2596,45.5283,45.1607,45.1677,118400.0
2007-08-23 13:00:00,63.92,63.93,63.82,63.85,43200.0,45.189,45.196,45.1183,45.1395,43200.0
2007-08-23 13:05:00,63.85,64.08,63.83,64.05,57600.0,45.1395,45.3021,45.1253,45.2809,57600.0
2007-08-23 13:10:00,64.04,64.29,64.04,64.23,47200.0,45.2738,45.4505,45.2738,45.4081,47200.0
2007-08-23 13:15:00,64.24,64.36,63.94,63.95,76800.0,45.4152,45.5,45.2031,45.2102,76800.0
2007-08-23 13:20:00,63.95,63.99,63.9,63.91,22400.0,45.2102,45.2384,45.1748,45.1819,22400.0
2007-08-23 13:25:00,63.91,63.95,63.43,63.55,206800.0,45.1819,45.2102,44.8425,44.9274,206800.0
2007-08-23 13:30:00,63.53,63.66,63.5,63.56,109000.0,44.9132,45.0051,44.892,44.9344,109000.0
2007-08-23 13:35:00,63.55,63.98,63.47,63.8,225600.0,44.9274,45.2314,44.8708,45.1041,225600.0
2007-08-23 13:40:00,63.74,63.87,63.55,63.81,141400.0,45.0617,45.1536,44.9274,45.1112,141400.0
2007-08-23 13:45:00,63.83,63.85,63.74,63.77,53600.0,45.1253,45.1395,45.0617,45.0829,53600.0
2007-08-23 13:50:00,63.78,63.82,63.74,63.74,50400.0,45.09,45.1183,45.0617,45.0617,50400.0
2007-08-23 13:55:00,63.77,63.85,63.63,63.81,94600.0,45.0829,45.1395,44.9839,45.1112,94600.0
2007-08-23 14:00:00,63.85,63.93,63.77,63.89,43200.0,45.1395,45.196,45.0829,45.1677,43200.0
2007-08-23 14:05:00,63.85,64.24,63.84,64.24,55600.0,45.1395,45.4152,45.1324,45.4152,55600.0
2007-08-23 14:10:00,64.24,64.32,64.17,64.22,71200.0,45.4152,45.4717,45.3657,45.401,71200.0
2007-08-23 14:15:00,64.21,64.21,63.9,63.91,82600.0,45.394,45.394,45.1748,45.1819,82600.0
2007-08-23 14:20:00,63.9,64.03,63.88,63.94,40800.0,45.1748,45.2667,45.1607,45.2031,40800.0
2007-08-23 14:25:00,63.91,63.99,63.86,63.97,27200.0,45.1819,45.2384,45.1465,45.2243,27200.0
2007-08-23 14:30:00,63.97,64.01,63.94,64.01,44600.0,45.2243,45.2526,45.2031,45.2526,44600.0
2007-08-23 14:35:00,64.0,64.06,63.9,63.91,48400.0,45.2455,45.2879,45.1748,45.1819,48400.0
2007-08-23 14:40:00,63.9,63.91,63.54,63.64,74000.0,45.1748,45.1819,44.9203,44.991,74000.0
2007-08-23 14:45:00,63.62,63.67,63.49,63.52,49600.0,44.9769,45.0122,44.885,44.9062,49600.0
2007-08-23 14:50:00,63.54,63.6,63.48,63.58,50400.0,44.9203,44.9627,44.8779,44.9486,50400.0
2007-08-23 14:55:00,63.57,63.59,63.36,63.49,85000.0,44.9415,44.9557,44.7931,44.885,85000.0
2007-08-23 15:00:00,63.49,63.65,63.35,63.54,102200.0,44.885,44.9981,44.786,44.9203,102200.0
2007-08-23 15:05:00,63.55,63.55,63.38,63.45,42800.0,44.9274,44.9274,44.8072,44.8567,42800.0
2007-08-23 15:10:00,63.45,63.64,63.4,63.52,68000.0,44.8567,44.991,44.8213,44.9062,68000.0
2007-08-23 15:15:00,63.5,63.74,63.42,63.71,78600.0,44.892,45.0617,44.8355,45.0405,78600.0
2007-08-23 15:20:00,63.68,63.9,63.62,63.89,79000.0,45.0193,45.1748,44.9769,45.1677,79000.0
2007-08-23 15:25:00,63.86,63.91,63.74,63.76,54600.0,45.1465,45.1819,45.0617,45.0758,54600.0
2007-08-23 15:30:00,63.77,63.86,63.73,63.81,54400.0,45.0829,45.1465,45.0546,45.1112,54400.0
2007-08-23 15:35:00,63.82,63.85,63.65,63.77,83800.0,45.1183,45.1395,44.9981,45.0829,83800.0
2007-08-23 15:40:00,63.78,63.99,63.74,63.94,98600.0,45.09,45.2384,45.0617,45.2031,98600.0
2007-08-23 15:45:00,63.93,64.03,63.67,63.77,149200.0,45.196,45.2667,45.0122,45.0829,149200.0
2007-08-23 15:50:00,63.74,63.8,63.38,63.67,152600.0,45.0617,45.1041,44.8072,45.0122,152600.0
2007-08-23 15:55:00,63.67,63.9,63.59,63.7,198200.0,45.0122,45.1748,44.9557,45.0334,198200.0
2007-08-24 09:30:00,63.94,64.0,63.68,63.77,58800.0,45.2031,45.2455,45.0193,45.0829,58800.0
2007-08-24 09:35:00,63.88,63.92,63.68,63.71,41000.0,45.1607,45.189,45.0193,45.0405,41000.0
2007-08-24 09:40:00,63.69,63.74,63.56,63.63,44800.0,45.0264,45.0617,44.9344,44.9839,44800.0
2007-08-24 09:45:00,63.63,63.93,63.6,63.88,127200.0,44.9839,45.196,44.9627,45.1607,127200.0
2007-08-24 09:50:00,63.91,64.05,63.65,63.73,139600.0,45.1819,45.2809,44.9981,45.0546,139600.0
2007-08-24 09:55:00,63.73,63.85,63.3,63.39,163400.0,45.0546,45.1395,44.7506,44.8143,163400.0
2007-08-24 10:00:00,63.4,63.87,63.39,63.63,146200.0,44.8213,45.1536,44.8143,44.9839,146200.0
2007-08-24 10:05:00,63.65,63.84,63.58,63.6,89800.0,44.9981,45.1324,44.9486,44.9627,89800.0
2007-08-24 10:10:00,63.56,63.8,63.52,63.63,58600.0,44.9344,45.1041,44.9062,44.9839,58600.0
2007-08-24 10:15:00,63.63,63.7,63.55,63.62,75800.0,44.9839,45.0334,44.9274,44.9769,75800.0
2007-08-24 10:20:00,63.62,63.63,63.57,63.62,60000.0,44.9769,44.9839,44.9415,44.9769,60000.0
2007-08-24 10:25:00,63.62,63.65,63.54,63.57,37600.0,44.9769,44.9981,44.9203,44.9415,37600.0
2007-08-24 10:30:00,63.6,63.81,63.6,63.65,99800.0,44.9627,45.1112,44.9627,44.9981,99800.0
2007-08-24 10:35:00,63.68,63.75,63.6,63.74,74400.0,45.0193,45.0688,44.9627,45.0617,74400.0
2007-08-24 10:40:00,63.73,63.73,63.58,63.6,38000.0,45.0546,45.0546,44.9486,44.9627,38000.0
2007-08-24 10:45:00,63.61,63.85,63.45,63.45,59600.0,44.9698,45.1395,44.8567,44.8567,59600.0
2007-08-24 10:50:00,63.45,63.47,63.26,63.47,56000.0,44.8567,44.8708,44.7224,44.8708,56000.0
2007-08-24 10:55:00,63.47,63.5,63.35,63.36,140600.0,44.8708,44.892,44.786,44.7931,140600.0
2007-08-24 11:00:00,63.42,63.6,63.37,63.6,45200.0,44.8355,44.9627,44.8001,44.9627,45200.0
2007-08-24 11:05:00,63.59,63.67,63.52,63.65,81600.0,44.9557,45.0122,44.9062,44.9981,81600.0
2007-08-24 11:10:00,63.67,63.75,63.52,63.69,88800.0,45.0122,45.0688,44.9062,45.0264,88800.0
2007-08-24 11:15:00,63.68,63.7,63.6,63.6,21800.0,45.0193,45.0334,44.9627,44.9627,21800.0
2007-08-24 11:20:00,63.62,63.74,63.6,63.71,41200.0,44.9769,45.0617,44.9627,45.0405,41200.0
2007-08-24 11:25:00,63.74,63.84,63.71,63.74,40600.0,45.0617,45.1324,45.0405,45.0617,40600.0
2007-08-24 11:30:00,63.73,63.8,63.72,63.77,44800.0,45.0546,45.1041,45.0476,45.0829,44800.0
2007-08-24 11:35:00,63.79,63.88,63.76,63.88,77600.0,45.097,45.1607,45.0758,45.1607,77600.0
2007-08-24 11:40:00,63.87,63.94,63.84,63.94,26600.0,45.1536,45.2031,45.1324,45.2031,26600.0
2007-08-24 11:45:00,63.94,64.06,63.9,64.03,69800.0,45.2031,45.2879,45.1748,45.2667,69800.0
2007-08-24 11:50:00,64.03,64.29,64.03,64.25,74400.0,45.2667,45.4505,45.2667,45.4222,74400.0
2007-08-24 11:55:00,64.25,64.3,64.19,64.29,47200.0,45.4222,45.4576,45.3798,45.4505,47200.0
2007-08-24 12:00:00,64.31,64.31,64.04,64.08,61200.0,45.4647,45.4647,45.2738,45.3021,61200.0
2007-08-24 12:05:00,64.09,64.21,64.08,64.21,25200.0,45.3091,45.394,45.3021,45.394,25200.0
2007-08-24 12:10:00,64.2,64.2,64.08,64.19,28800.0,45.3869,45.3869,45.3021,45.3798,28800.0
2007-08-24 12:15:00,64.22,64.33,64.17,64.32,36400.0,45.401,45.4788,45.3657,45.4717,36400.0
2007-08-24 12:20:00,64.32,64.49,64.23,64.28,56200.0,45.4717,45.5919,45.4081,45.4435,56200.0
2007-08-24 12:25:00,64.28,64.28,64.08,64.14,31400.0,45.4435,45.4435,45.3021,45.3445,31400.0
2007-08-24 12:30:00,64.17,64.17,64.08,64.16,13200.0,45.3657,45.3657,45.3021,45.3586,13200.0
2007-08-24 12:35:00,64.15,64.25,64.13,64.25,45200.0,45.3516,45.4222,45.3374,45.4222,45200.0
2007-08-24 12:40:00,64.23,64.29,64.19,64.26,14600.0,45.4081,45.4505,45.3798,45.4293,14600.0
2007-08-24 12:45:00,64.25,64.32,64.19,64.29,25400.0,45.4222,45.4717,45.3798,45.4505,25400.0
2007-08-24 12:50:00,64.32,64.39,64.22,64.36,80000.0,45.4717,45.5212,45.401,45.5,80000.0
2007-08-24 12:55:00,64.36,64.38,64.33,64.33,7800.0,45.5,45.5142,45.4788,45.4788,7800.0
2007-08-24 13:00:00,64.33,64.38,64.28,64.33,17800.0,45.4788,45.5142,45.4435,45.4788,17800.0
2007-08-24 13:05:00,64.33,64.38,64.24,64.26,17000.0,45.4788,45.5142,45.4152,45.4293,17000.0
2007-08-24 13:10:00,64.29,64.31,64.19,64.24,21200.0,45.4505,45.4647,45.3798,45.4152,21200.0
2007-08-24 13:15:00,64.23,64.3,64.22,64.23,17800.0,45.4081,45.4576,45.401,45.4081,17800.0
2007-08-24 13:20:00,64.23,64.23,64.11,64.15,24400.0,45.4081,45.4081,45.3233,45.3516,24400.0
2007-08-24 13:25:00,64.18,64.26,64.07,64.16,70600.0,45.3728,45.4293,45.295,45.3586,70600.0
2007-08-24 13:30:00,64.15,64.24,64.15,64.2,22600.0,45.3516,45.4152,45.3516,45.3869,22600.0
2007-08-24 13:35:00,64.2,64.36,64.2,64.34,44600.0,45.3869,45.5,45.3869,45.4859,44600.0
2007-08-24 13:40:00,64.37,64.5,64.36,64.48,36200.0,45.5071,45.599,45.5,45.5849,36200.0
2007-08-24 13:45:00,64.49,64.53,64.42,64.49,70800.0,45.5919,45.6202,45.5424,45.5919,70800.0
2007-08-24 13:50:00,64.49,64.52,64.42,64.5,42200.0,45.5919,45.6131,45.5424,45.599,42200.0
2007-08-24 13:55:00,64.5,64.72,64.48,64.71,74600.0,45.599,45.7545,45.5849,45.7475,74600.0
2007-08-24 14:00:00,64.67,64.73,64.67,64.71,52200.0,45.7192,45.7616,45.7192,45.7475,52200.0
2007-08-24 14:05:00,64.7,64.91,64.7,64.89,73600.0,45.7404,45.8888,45.7404,45.8747,73600.0
2007-08-24 14:10:00,64.89,64.95,64.84,64.94,65400.0,45.8747,45.9171,45.8394,45.9101,65400.0
2007-08-24 14:15:00,64.92,64.97,64.85,64.95,71000.0,45.8959,45.9313,45.8464,45.9171,71000.0
2007-08-24 14:20:00,64.95,65.05,64.94,64.99,50600.0,45.9171,45.9878,45.9101,45.9454,50600.0
2007-08-24 14:25:00,64.97,65.06,64.93,65.02,68200.0,45.9313,45.9949,45.903,45.9666,68200.0
2007-08-24 14:30:00,64.98,65.02,64.89,64.89,26800.0,45.9383,45.9666,45.8747,45.8747,26800.0
2007-08-24 14:35:00,64.91,64.98,64.89,64.95,29400.0,45.8888,45.9383,45.8747,45.9171,29400.0
2007-08-24 14:40:00,64.97,65.01,64.92,64.99,57400.0,45.9313,45.9595,45.8959,45.9454,57400.0
2007-08-24 14:45:00,64.99,65.09,64.97,65.07,40400.0,45.9454,46.0161,45.9313,46.002,40400.0
2007-08-24 14:50:00,65.1,65.18,65.03,65.11,70800.0,46.0232,46.0797,45.9737,46.0302,70800.0
2007-08-24 14:55:00,65.14,65.14,65.01,65.11,56600.0,46.0514,46.0514,45.9595,46.0302,56600.0
2007-08-24 15:00:00,65.11,65.11,65.0,65.01,44800.0,46.0302,46.0302,45.9525,45.9595,44800.0
2007-08-24 15:05:00,65.01,65.05,64.98,64.99,49400.0,45.9595,45.9878,45.9383,45.9454,49400.0
2007-08-24 15:10:00,65.0,65.05,64.98,65.01,46000.0,45.9525,45.9878,45.9383,45.9595,46000.0
2007-08-24 15:15:00,65.02,65.1,64.91,64.98,65800.0,45.9666,46.0232,45.8888,45.9383,65800.0
2007-08-24 15:20:00,64.98,65.06,64.92,64.95,51600.0,45.9383,45.9949,45.8959,45.9171,51600.0
2007-08-24 15:25:00,64.96,64.99,64.86,64.89,88200.0,45.9242,45.9454,45.8535,45.8747,88200.0
2007-08-24 15:30:00,64.89,65.14,64.89,65.08,78800.0,45.8747,46.0514,45.8747,46.009,78800.0
2007-08-24 15:35:00,65.08,65.17,65.06,65.16,77200.0,46.009,46.0727,45.9949,46.0656,77200.0
2007-08-24 15:40:00,65.15,65.23,65.06,65.14,105600.0,46.0585,46.1151,45.9949,46.0514,105600.0
2007-08-24 15:45:00,65.14,65.14,65.01,65.11,76200.0,46.0514,46.0514,45.9595,46.0302,76200.0
2007-08-24 15:50:00,65.11,65.17,65.08,65.11,78400.0,46.0302,46.0727,46.009,46.0302,78400.0
2007-08-24 15:55:00,65.11,65.23,65.11,65.22,110000.0,46.0302,46.1151,46.0302,46.108,110000.0
2007-08-27 09:30:00,64.63,65.25,64.63,65.23,77600.0,45.6909,46.1292,45.6909,46.1151,77600.0
2007-08-27 09:35:00,65.23,65.36,64.88,65.14,124200.0,46.1151,46.207,45.8676,46.0514,124200.0
2007-08-27 09:40:00,65.18,65.24,64.86,64.96,77200.0,46.0797,46.1221,45.8535,45.9242,77200.0
2007-08-27 09:45:00,64.97,65.16,64.79,65.14,72000.0,45.9313,46.0656,45.804,46.0514,72000.0
2007-08-27 09:50:00,65.12,65.17,64.91,64.95,42800.0,46.0373,46.0727,45.8888,45.9171,42800.0
2007-08-27 09:55:00,64.96,65.41,64.96,65.38,84200.0,45.9242,46.2423,45.9242,46.2211,84200.0
2007-08-27 10:00:00,65.39,65.75,65.23,65.73,160000.0,46.2282,46.4827,46.1151,46.4686,160000.0
2007-08-27 10:05:00,65.75,65.8,65.45,65.5,101800.0,46.4827,46.518,46.2706,46.306,101800.0
2007-08-27 10:10:00,65.5,65.5,65.17,65.25,65800.0,46.306,46.306,46.0727,46.1292,65800.0
2007-08-27 10:15:00,65.24,65.38,65.24,65.38,65200.0,46.1221,46.2211,46.1221,46.2211,65200.0
2007-08-27 10:20:00,65.34,65.34,65.14,65.17,62600.0,46.1928,46.1928,46.0514,46.0727,62600.0
2007-08-27 10:25:00,65.15,65.35,65.03,65.31,159600.0,46.0585,46.1999,45.9737,46.1716,159600.0
2007-08-27 10:30:00,65.35,65.35,65.14,65.21,39600.0,46.1999,46.1999,46.0514,46.1009,39600.0
2007-08-27 10:35:00,65.18,65.25,65.15,65.25,32400.0,46.0797,46.1292,46.0585,46.1292,32400.0
2007-08-27 10:40:00,65.27,65.39,65.26,65.35,129000.0,46.1433,46.2282,46.1363,46.1999,129000.0
2007-08-27 10:45:00,65.36,65.5,65.36,65.46,84400.0,46.207,46.306,46.207,46.2777,84400.0
2007-08-27 10:50:00,65.46,65.5,65.38,65.5,28800.0,46.2777,46.306,46.2211,46.306,28800.0
2007-08-27 10:55:00,65.49,65.63,65.49,65.61,78800.0,46.2989,46.3979,46.2989,46.3837,78800.0
2007-08-27 11:00:00,65.57,65.6,65.48,65.58,19400.0,46.3554,46.3766,46.2918,46.3625,19400.0
2007-08-27 11:05:00,65.57,65.57,65.48,65.55,45800.0,46.3554,46.3554,46.2918,46.3413,45800.0
2007-08-27 11:10:00,65.55,65.56,65.15,65.36,69600.0,46.3413,46.3484,46.0585,46.207,69600.0
2007-08-27 11:15:00,65.36,65.38,65.26,65.31,52000.0,46.207,46.2211,46.1363,46.1716,52000.0
2007-08-27 11:20:00,65.31,65.45,65.2,65.36,107000.0,46.1716,46.2706,46.0939,46.207,107000.0
2007-08-27 11:25:00,65.35,65.45,65.33,65.39,38800.0,46.1999,46.2706,46.1858,46.2282,38800.0
2007-08-27 11:30:00,65.39,65.4,65.33,65.4,40200.0,46.2282,46.2353,46.1858,46.2353,40200.0
2007-08-27 11:35:00,65.4,65.42,65.35,65.37,49000.0,46.2353,46.2494,46.1999,46.214,49000.0
2007-08-27 11:40:00,65.36,65.36,65.33,65.33,25800.0,46.207,46.207,46.1858,46.1858,25800.0
2007-08-27 11:45:00,65.33,65.39,65.33,65.36,17200.0,46.1858,46.2282,46.1858,46.207,17200.0
2007-08-27 11:50:00,65.36,65.4,65.33,65.37,20800.0,46.207,46.2353,46.1858,46.214,20800.0
2007-08-27 11:55:00,65.36,65.37,65.27,65.33,72400.0,46.207,46.214,46.1433,46.1858,72400.0
2007-08-27 12:00:00,65.32,65.34,65.24,65.27,22600.0,46.1787,46.1928,46.1221,46.1433,22600.0
2007-08-27 12:05:00,65.26,65.35,65.26,65.26,39400.0,46.1363,46.1999,46.1363,46.1363,39400.0
2007-08-27 12:10:00,65.27,65.4,65.25,65.39,18800.0,46.1433,46.2353,46.1292,46.2282,18800.0
2007-08-27 12:15:00,65.39,65.46,65.38,65.44,45600.0,46.2282,46.2777,46.2211,46.2635,45600.0
2007-08-27 12:20:00,65.43,65.63,65.42,65.5,50000.0,46.2565,46.3979,46.2494,46.306,50000.0
2007-08-27 12:25:00,65.49,65.58,65.49,65.55,33800.0,46.2989,46.3625,46.2989,46.3413,33800.0
2007-08-27 12:30:00,65.54,65.56,65.52,65.53,27000.0,46.3342,46.3484,46.3201,46.3272,27000.0
2007-08-27 12:35:00,65.54,65.75,65.54,65.75,69000.0,46.3342,46.4827,46.3342,46.4827,69000.0
2007-08-27 12:40:00,65.75,65.86,65.74,65.86,19600.0,46.4827,46.5605,46.4756,46.5605,19600.0
2007-08-27 12:45:00,65.86,66.0,65.86,65.93,130000.0,46.5605,46.6594,46.5605,46.6099,130000.0
2007-08-27 12:50:00,65.95,65.95,65.61,65.69,106600.0,46.6241,46.6241,46.3837,46.4403,106600.0
2007-08-27 12:55:00,65.67,65.8,65.64,65.69,34600.0,46.4261,46.518,46.4049,46.4403,34600.0
2007-08-27 13:00:00,65.67,65.72,65.53,65.58,32400.0,46.4261,46.4615,46.3272,46.3625,32400.0
2007-08-27 13:05:00,65.58,65.66,65.58,65.64,31200.0,46.3625,46.4191,46.3625,46.4049,31200.0
2007-08-27 13:10:00,65.62,65.65,65.54,65.6,22400.0,46.3908,46.412,46.3342,46.3766,22400.0
2007-08-27 13:15:00,65.61,65.62,65.58,65.61,11800.0,46.3837,46.3908,46.3625,46.3837,11800.0
2007-08-27 13:20:00,65.6,65.6,65.53,65.55,8800.0,46.3766,46.3766,46.3272,46.3413,8800.0
2007-08-27 13:25:00,65.53,65.56,65.5,65.56,27600.0,46.3272,46.3484,46.306,46.3484,27600.0
2007-08-27 13:30:00,65.58,65.64,65.58,65.6,19600.0,46.3625,46.4049,46.3625,46.3766,19600.0
2007-08-27 13:35:00,65.6,65.62,65.37,65.39,31000.0,46.3766,46.3908,46.214,46.2282,31000.0
2007-08-27 13:40:00,65.39,65.42,65.34,65.42,30600.0,46.2282,46.2494,46.1928,46.2494,30600.0
2007-08-27 13:45:00,65.39,65.42,65.33,65.34,38200.0,46.2282,46.2494,46.1858,46.1928,38200.0
2007-08-27 13:50:00,65.36,65.36,65.14,65.17,100800.0,46.207,46.207,46.0514,46.0727,100800.0
2007-08-27 13:55:00,65.17,65.37,65.15,65.29,93000.0,46.0727,46.214,46.0585,46.1575,93000.0
2007-08-27 14:00:00,65.29,65.37,65.25,65.36,29400.0,46.1575,46.214,46.1292,46.207,29400.0
2007-08-27 14:05:00,65.35,65.4,65.33,65.39,20200.0,46.1999,46.2353,46.1858,46.2282,20200.0
2007-08-27 14:10:00,65.38,65.54,65.36,65.53,34800.0,46.2211,46.3342,46.207,46.3272,34800.0
2007-08-27 14:15:00,65.54,65.56,65.44,65.48,19200.0,46.3342,46.3484,46.2635,46.2918,19200.0
2007-08-27 14:20:00,65.49,65.63,65.49,65.54,18200.0,46.2989,46.3979,46.2989,46.3342,18200.0
2007-08-27 14:25:00,65.54,65.62,65.53,65.62,20200.0,46.3342,46.3908,46.3272,46.3908,20200.0
2007-08-27 14:30:00,65.62,65.78,65.61,65.76,36400.0,46.3908,46.5039,46.3837,46.4898,36400.0
2007-08-27 14:35:00,65.76,65.79,65.67,65.76,31800.0,46.4898,46.511,46.4261,46.4898,31800.0
2007-08-27 14:40:00,65.78,65.84,65.76,65.81,36200.0,46.5039,46.5463,46.4898,46.5251,36200.0
2007-08-27 14:45:00,65.81,65.81,65.69,65.7,23000.0,46.5251,46.5251,46.4403,46.4473,23000.0
2007-08-27 14:50:00,65.69,65.69,65.56,65.56,17000.0,46.4403,46.4403,46.3484,46.3484,17000.0
2007-08-27 14:55:00,65.56,65.57,65.41,65.43,70400.0,46.3484,46.3554,46.2423,46.2565,70400.0
2007-08-27 15:00:00,65.44,65.5,65.39,65.44,41800.0,46.2635,46.306,46.2282,46.2635,41800.0
2007-08-27 15:05:00,65.44,65.44,65.31,65.34,49400.0,46.2635,46.2635,46.1716,46.1928,49400.0
2007-08-27 15:10:00,65.33,65.45,65.31,65.43,52400.0,46.1858,46.2706,46.1716,46.2565,52400.0
2007-08-27 15:15:00,65.42,65.45,65.28,65.3,41200.0,46.2494,46.2706,46.1504,46.1646,41200.0
2007-08-27 15:20:00,65.3,65.4,65.2,65.31,45800.0,46.1646,46.2353,46.0939,46.1716,45800.0
2007-08-27 15:25:00,65.31,65.44,65.31,65.42,48400.0,46.1716,46.2635,46.1716,46.2494,48400.0
2007-08-27 15:30:00,65.42,65.45,65.29,65.33,62400.0,46.2494,46.2706,46.1575,46.1858,62400.0
2007-08-27 15:35:00,65.33,65.33,65.25,65.31,49800.0,46.1858,46.1858,46.1292,46.1716,49800.0
2007-08-27 15:40:00,65.31,65.43,65.31,65.36,39200.0,46.1716,46.2565,46.1716,46.207,39200.0
2007-08-27 15:45:00,65.36,65.38,65.28,65.29,37000.0,46.207,46.2211,46.1504,46.1575,37000.0
2007-08-27 15:50:00,65.28,65.28,65.16,65.17,92400.0,46.1504,46.1504,46.0656,46.0727,92400.0
2007-08-27 15:55:00,65.17,65.2,65.03,65.07,126600.0,46.0727,46.0939,45.9737,46.002,126600.0
2007-08-28 09:30:00,64.63,64.63,64.25,64.5,104600.0,45.6909,45.6909,45.4222,45.599,104600.0
2007-08-28 09:35:00,64.5,64.53,64.13,64.17,110400.0,45.599,45.6202,45.3374,45.3657,110400.0
2007-08-28 09:40:00,64.22,64.27,64.0,64.05,76400.0,45.401,45.4364,45.2455,45.2809,76400.0
2007-08-28 09:45:00,64.06,64.39,64.01,64.28,153400.0,45.2879,45.5212,45.2526,45.4435,153400.0
2007-08-28 09:50:00,64.28,64.3,64.15,64.15,77800.0,45.4435,45.4576,45.3516,45.3516,77800.0
2007-08-28 09:55:00,64.15,64.29,64.12,64.29,54200.0,45.3516,45.4505,45.3303,45.4505,54200.0
2007-08-28 10:00:00,64.27,64.5,64.27,64.38,129800.0,45.4364,45.599,45.4364,45.5142,129800.0
2007-08-28 10:05:00,64.39,64.57,64.3,64.46,59400.0,45.5212,45.6485,45.4576,45.5707,59400.0
2007-08-28 10:10:00,64.43,64.78,64.4,64.63,80600.0,45.5495,45.7969,45.5283,45.6909,80600.0
2007-08-28 10:15:00,64.62,64.76,64.55,64.61,43600.0,45.6838,45.7828,45.6343,45.6768,43600.0
2007-08-28 10:20:00,64.66,64.87,64.66,64.7,59800.0,45.7121,45.8606,45.7121,45.7404,59800.0
2007-08-28 10:25:00,64.67,64.72,64.53,64.58,59400.0,45.7192,45.7545,45.6202,45.6555,59400.0
2007-08-28 10:30:00,64.57,64.58,64.37,64.39,44400.0,45.6485,45.6555,45.5071,45.5212,44400.0
2007-08-28 10:35:00,64.37,64.4,64.3,64.34,28000.0,45.5071,45.5283,45.4576,45.4859,28000.0
2007-08-28 10:40:00,64.32,64.37,64.26,64.26,22000.0,45.4717,45.5071,45.4293,45.4293,22000.0
2007-08-28 10:45:00,64.26,64.32,64.11,64.13,43000.0,45.4293,45.4717,45.3233,45.3374,43000.0
2007-08-28 10:50:00,64.11,64.14,64.04,64.1,40400.0,45.3233,45.3445,45.2738,45.3162,40400.0
2007-08-28 10:55:00,64.11,64.19,64.11,64.19,27200.0,45.3233,45.3798,45.3233,45.3798,27200.0
2007-08-28 11:00:00,64.19,64.21,64.13,64.14,30000.0,45.3798,45.394,45.3374,45.3445,30000.0
2007-08-28 11:05:00,64.15,64.24,64.14,64.19,26200.0,45.3516,45.4152,45.3445,45.3798,26200.0
2007-08-28 11:10:00,64.19,64.19,64.1,64.13,41000.0,45.3798,45.3798,45.3162,45.3374,41000.0
2007-08-28 11:15:00,64.11,64.27,64.11,64.2,26800.0,45.3233,45.4364,45.3233,45.3869,26800.0
2007-08-28 11:20:00,64.21,64.21,64.01,64.06,34800.0,45.394,45.394,45.2526,45.2879,34800.0
2007-08-28 11:25:00,64.06,64.08,64.01,64.08,21400.0,45.2879,45.3021,45.2526,45.3021,21400.0
2007-08-28 11:30:00,64.08,64.17,64.07,64.13,24600.0,45.3021,45.3657,45.295,45.3374,24600.0
2007-08-28 11:35:00,64.12,64.14,63.83,63.84,67000.0,45.3303,45.3445,45.1253,45.1324,67000.0
2007-08-28 11:40:00,63.84,63.92,63.77,63.88,48400.0,45.1324,45.189,45.0829,45.1607,48400.0
2007-08-28 11:45:00,63.88,63.9,63.85,63.89,19800.0,45.1607,45.1748,45.1395,45.1677,19800.0
2007-08-28 11:50:00,63.87,63.96,63.85,63.91,24400.0,45.1536,45.2172,45.1395,45.1819,24400.0
2007-08-28 11:55:00,63.88,63.99,63.87,63.97,29200.0,45.1607,45.2384,45.1536,45.2243,29200.0
2007-08-28 12:00:00,63.98,64.07,63.96,63.98,35000.0,45.2314,45.295,45.2172,45.2314,35000.0
2007-08-28 12:05:00,63.96,64.04,63.91,64.02,16000.0,45.2172,45.2738,45.1819,45.2596,16000.0
2007-08-28 12:10:00,64.02,64.05,63.95,63.99,18200.0,45.2596,45.2809,45.2102,45.2384,18200.0
2007-08-28 12:15:00,63.99,64.03,63.97,63.99,17800.0,45.2384,45.2667,45.2243,45.2384,17800.0
2007-08-28 12:20:00,64.01,64.05,63.95,64.05,20200.0,45.2526,45.2809,45.2102,45.2809,20200.0
2007-08-28 12:25:00,64.06,64.06,63.92,64.0,17600.0,45.2879,45.2879,45.189,45.2455,17600.0
2007-08-28 12:30:00,63.99,64.19,63.97,64.17,35400.0,45.2384,45.3798,45.2243,45.3657,35400.0
2007-08-28 12:35:00,64.17,64.35,64.16,64.33,38400.0,45.3657,45.4929,45.3586,45.4788,38400.0
2007-08-28 12:40:00,64.32,64.41,64.31,64.4,35400.0,45.4717,45.5354,45.4647,45.5283,35400.0
2007-08-28 12:45:00,64.41,64.41,64.27,64.27,22400.0,45.5354,45.5354,45.4364,45.4364,22400.0
2007-08-28 12:50:00,64.28,64.46,64.28,64.45,18600.0,45.4435,45.5707,45.4435,45.5636,18600.0
2007-08-28 12:55:00,64.43,64.44,64.32,64.39,22000.0,45.5495,45.5566,45.4717,45.5212,22000.0
2007-08-28 13:00:00,64.4,64.44,64.32,64.33,34800.0,45.5283,45.5566,45.4717,45.4788,34800.0
2007-08-28 13:05:00,64.33,64.35,64.25,64.34,37000.0,45.4788,45.4929,45.4222,45.4859,37000.0
2007-08-28 13:10:00,64.32,64.49,64.32,64.38,48600.0,45.4717,45.5919,45.4717,45.5142,48600.0
2007-08-28 13:15:00,64.38,64.48,64.33,64.46,47600.0,45.5142,45.5849,45.4788,45.5707,47600.0
2007-08-28 13:20:00,64.44,64.6,64.41,64.55,56000.0,45.5566,45.6697,45.5354,45.6343,56000.0
2007-08-28 13:25:00,64.53,64.56,64.51,64.51,26200.0,45.6202,45.6414,45.6061,45.6061,26200.0
2007-08-28 13:30:00,64.52,64.53,64.41,64.42,23600.0,45.6131,45.6202,45.5354,45.5424,23600.0
2007-08-28 13:35:00,64.42,64.59,64.4,64.55,31600.0,45.5424,45.6626,45.5283,45.6343,31600.0
2007-08-28 13:40:00,64.54,64.57,64.42,64.49,24600.0,45.6273,45.6485,45.5424,45.5919,24600.0
2007-08-28 13:45:00,64.48,64.5,64.39,64.44,19000.0,45.5849,45.599,45.5212,45.5566,19000.0
2007-08-28 13:50:00,64.44,64.5,64.36,64.38,36400.0,45.5566,45.599,45.5,45.5142,36400.0
2007-08-28 13:55:00,64.36,64.39,64.26,64.39,42000.0,45.5,45.5212,45.4293,45.5212,42000.0
2007-08-28 14:00:00,64.39,64.44,64.26,64.31,51200.0,45.5212,45.5566,45.4293,45.4647,51200.0
2007-08-28 14:05:00,64.32,64.32,64.12,64.16,53400.0,45.4717,45.4717,45.3303,45.3586,53400.0
2007-08-28 14:10:00,64.17,64.23,64.0,64.01,51400.0,45.3657,45.4081,45.2455,45.2526,51400.0
2007-08-28 14:15:00,64.04,64.08,63.97,64.0,44400.0,45.2738,45.3021,45.2243,45.2455,44400.0
2007-08-28 14:20:00,63.99,64.12,63.99,64.12,24400.0,45.2384,45.3303,45.2384,45.3303,24400.0
2007-08-28 14:25:00,64.1,64.25,64.09,64.23,29600.0,45.3162,45.4222,45.3091,45.4081,29600.0
2007-08-28 14:30:00,64.23,64.25,64.15,64.2,37600.0,45.4081,45.4222,45.3516,45.3869,37600.0
2007-08-28 14:35:00,64.17,64.19,64.02,64.07,41600.0,45.3657,45.3798,45.2596,45.295,41600.0
2007-08-28 14:40:00,64.07,64.1,64.02,64.03,50400.0,45.295,45.3162,45.2596,45.2667,50400.0
2007-08-28 14:45:00,64.03,64.07,63.95,63.95,59200.0,45.2667,45.295,45.2102,45.2102,59200.0
2007-08-28 14:50:00,63.95,64.01,63.9,63.95,59800.0,45.2102,45.2526,45.1748,45.2102,59800.0
2007-08-28 14:55:00,63.95,63.99,63.79,63.85,57800.0,45.2102,45.2384,45.097,45.1395,57800.0
2007-08-28 15:00:00,63.85,63.92,63.77,63.91,47200.0,45.1395,45.189,45.0829,45.1819,47200.0
2007-08-28 15:05:00,63.9,63.9,63.8,63.88,51000.0,45.1748,45.1748,45.1041,45.1607,51000.0
2007-08-28 15:10:00,63.88,63.94,63.82,63.87,47000.0,45.1607,45.2031,45.1183,45.1536,47000.0
2007-08-28 15:15:00,63.88,63.91,63.79,63.85,61400.0,45.1607,45.1819,45.097,45.1395,61400.0
2007-08-28 15:20:00,63.84,63.85,63.75,63.81,65800.0,45.1324,45.1395,45.0688,45.1112,65800.0
2007-08-28 15:25:00,63.8,63.8,63.67,63.75,146000.0,45.1041,45.1041,45.0122,45.0688,146000.0
2007-08-28 15:30:00,63.75,63.75,63.58,63.61,56800.0,45.0688,45.0688,44.9486,44.9698,56800.0
2007-08-28 15:35:00,63.62,63.63,63.44,63.5,66000.0,44.9769,44.9839,44.8496,44.892,66000.0
2007-08-28 15:40:00,63.5,63.59,63.34,63.54,135000.0,44.892,44.9557,44.7789,44.9203,135000.0
2007-08-28 15:45:00,63.54,63.55,63.35,63.45,96200.0,44.9203,44.9274,44.786,44.8567,96200.0
2007-08-28 15:50:00,63.45,63.48,63.32,63.34,97600.0,44.8567,44.8779,44.7648,44.7789,97600.0
2007-08-28 15:55:00,63.36,63.45,63.26,63.27,167000.0,44.7931,44.8567,44.7224,44.7294,167000.0
2007-08-29 09:30:00,63.79,64.2,63.55,63.94,106600.0,45.097,45.3869,44.9274,45.2031,106600.0
2007-08-29 09:35:00,64.14,64.16,63.82,63.91,90200.0,45.3445,45.3586,45.1183,45.1819,90200.0
2007-08-29 09:40:00,63.91,63.91,63.64,63.77,49800.0,45.1819,45.1819,44.991,45.0829,49800.0
2007-08-29 09:45:00,63.77,63.87,63.52,63.63,111000.0,45.0829,45.1536,44.9062,44.9839,111000.0
2007-08-29 09:50:00,63.63,63.63,63.42,63.46,89000.0,44.9839,44.9839,44.8355,44.8637,89000.0
2007-08-29 09:55:00,63.43,63.5,63.28,63.48,126400.0,44.8425,44.892,44.7365,44.8779,126400.0
2007-08-29 10:00:00,63.48,63.62,63.43,63.59,46600.0,44.8779,44.9769,44.8425,44.9557,46600.0
2007-08-29 10:05:00,63.58,63.8,63.58,63.8,40800.0,44.9486,45.1041,44.9486,45.1041,40800.0
2007-08-29 10:10:00,63.8,63.99,63.8,63.84,52000.0,45.1041,45.2384,45.1041,45.1324,52000.0
2007-08-29 10:15:00,63.84,63.93,63.76,63.93,45400.0,45.1324,45.196,45.0758,45.196,45400.0
2007-08-29 10:20:00,63.92,64.19,63.92,64.13,141200.0,45.189,45.3798,45.189,45.3374,141200.0
2007-08-29 10:25:00,64.15,64.16,64.03,64.06,48000.0,45.3516,45.3586,45.2667,45.2879,48000.0
2007-08-29 10:30:00,64.06,64.11,63.96,63.96,91600.0,45.2879,45.3233,45.2172,45.2172,91600.0
2007-08-29 10:35:00,63.95,63.99,63.9,63.95,20000.0,45.2102,45.2384,45.1748,45.2102,20000.0
2007-08-29 10:40:00,63.94,64.0,63.89,63.91,41600.0,45.2031,45.2455,45.1677,45.1819,41600.0
2007-08-29 10:45:00,63.9,64.0,63.86,63.91,27200.0,45.1748,45.2455,45.1465,45.1819,27200.0
2007-08-29 10:50:00,63.9,64.17,63.86,64.17,84600.0,45.1748,45.3657,45.1465,45.3657,84600.0
2007-08-29 10:55:00,64.14,64.28,64.08,64.23,64200.0,45.3445,45.4435,45.3021,45.4081,64200.0
2007-08-29 11:00:00,64.21,64.45,64.21,64.42,83600.0,45.394,45.5636,45.394,45.5424,83600.0
2007-08-29 11:05:00,64.39,64.52,64.33,64.46,65600.0,45.5212,45.6131,45.4788,45.5707,65600.0
2007-08-29 11:10:00,64.47,64.48,64.42,64.42,34600.0,45.5778,45.5849,45.5424,45.5424,34600.0
2007-08-29 11:15:00,64.45,64.45,64.29,64.33,27400.0,45.5636,45.5636,45.4505,45.4788,27400.0
2007-08-29 11:20:00,64.32,64.37,64.29,64.36,45600.0,45.4717,45.5071,45.4505,45.5,45600.0
2007-08-29 11:25:00,64.36,64.65,64.36,64.58,68400.0,45.5,45.705,45.5,45.6555,68400.0
2007-08-29 11:30:00,64.57,64.59,64.45,64.47,48600.0,45.6485,45.6626,45.5636,45.5778,48600.0
2007-08-29 11:35:00,64.46,64.64,64.45,64.54,42200.0,45.5707,45.698,45.5636,45.6273,42200.0
2007-08-29 11:40:00,64.6,64.74,64.53,64.71,48800.0,45.6697,45.7687,45.6202,45.7475,48800.0
2007-08-29 11:45:00,64.72,64.86,64.72,64.78,36400.0,45.7545,45.8535,45.7545,45.7969,36400.0
2007-08-29 11:50:00,64.78,64.79,64.69,64.7,10000.0,45.7969,45.804,45.7333,45.7404,10000.0
2007-08-29 11:55:00,64.71,64.9,64.71,64.9,35200.0,45.7475,45.8818,45.7475,45.8818,35200.0
2007-08-29 12:00:00,64.9,64.9,64.8,64.8,16200.0,45.8818,45.8818,45.8111,45.8111,16200.0
2007-08-29 12:05:00,64.81,64.87,64.72,64.83,32400.0,45.8181,45.8606,45.7545,45.8323,32400.0
2007-08-29 12:10:00,64.81,64.86,64.76,64.83,17800.0,45.8181,45.8535,45.7828,45.8323,17800.0
2007-08-29 12:15:00,64.81,64.82,64.72,64.74,27400.0,45.8181,45.8252,45.7545,45.7687,27400.0
2007-08-29 12:20:00,64.75,64.77,64.7,64.71,20400.0,45.7757,45.7899,45.7404,45.7475,20400.0
2007-08-29 12:25:00,64.71,64.72,64.57,64.57,22000.0,45.7475,45.7545,45.6485,45.6485,22000.0
2007-08-29 12:30:00,64.57,64.67,64.57,64.64,14000.0,45.6485,45.7192,45.6485,45.698,14000.0
2007-08-29 12:35:00,64.64,64.66,64.5,64.6,32000.0,45.698,45.7121,45.599,45.6697,32000.0
2007-08-29 12:40:00,64.61,64.61,64.49,64.6,26400.0,45.6768,45.6768,45.5919,45.6697,26400.0
2007-08-29 12:45:00,64.6,64.64,64.54,64.56,32600.0,45.6697,45.698,45.6273,45.6414,32600.0
2007-08-29 12:50:00,64.56,64.58,64.42,64.44,18200.0,45.6414,45.6555,45.5424,45.5566,18200.0
2007-08-29 12:55:00,64.43,64.43,64.33,64.41,25200.0,45.5495,45.5495,45.4788,45.5354,25200.0
2007-08-29 13:00:00,64.4,64.44,64.33,64.44,26800.0,45.5283,45.5566,45.4788,45.5566,26800.0
2007-08-29 13:05:00,64.45,64.59,64.44,64.52,29800.0,45.5636,45.6626,45.5566,45.6131,29800.0
2007-08-29 13:10:00,64.51,64.53,64.44,64.45,16600.0,45.6061,45.6202,45.5566,45.5636,16600.0
2007-08-29 13:15:00,64.48,64.51,64.36,64.36,25600.0,45.5849,45.6061,45.5,45.5,25600.0
2007-08-29 13:20:00,64.39,64.39,64.21,64.21,32800.0,45.5212,45.5212,45.394,45.394,32800.0
2007-08-29 13:25:00,64.23,64.28,64.21,64.25,16000.0,45.4081,45.4435,45.394,45.4222,16000.0
2007-08-29 13:30:00,64.26,64.34,64.25,64.3,19400.0,45.4293,45.4859,45.4222,45.4576,19400.0
2007-08-29 13:35:00,64.3,64.52,64.29,64.49,37000.0,45.4576,45.6131,45.4505,45.5919,37000.0
2007-08-29 13:40:00,64.5,64.99,64.42,64.86,528600.0,45.599,45.9454,45.5424,45.8535,528600.0
2007-08-29 13:45:00,64.86,64.99,64.56,64.7,211600.0,45.8535,45.9454,45.6414,45.7404,211600.0
2007-08-29 13:50:00,64.7,64.85,64.68,64.75,129000.0,45.7404,45.8464,45.7262,45.7757,129000.0
2007-08-29 13:55:00,64.76,64.95,64.73,64.8,79200.0,45.7828,45.9171,45.7616,45.8111,79200.0
2007-08-29 14:00:00,64.84,64.97,64.68,64.78,126800.0,45.8394,45.9313,45.7262,45.7969,126800.0
2007-08-29 14:05:00,64.77,64.95,64.76,64.89,91400.0,45.7899,45.9171,45.7828,45.8747,91400.0
2007-08-29 14:10:00,64.89,64.95,64.84,64.86,78800.0,45.8747,45.9171,45.8394,45.8535,78800.0
2007-08-29 14:15:00,64.85,64.92,64.73,64.76,70400.0,45.8464,45.8959,45.7616,45.7828,70400.0
2007-08-29 14:20:00,64.77,64.95,64.74,64.89,54400.0,45.7899,45.9171,45.7687,45.8747,54400.0
2007-08-29 14:25:00,64.89,65.07,64.86,65.0,120800.0,45.8747,46.002,45.8535,45.9525,120800.0
2007-08-29 14:30:00,65.0,65.14,64.92,65.06,119400.0,45.9525,46.0514,45.8959,45.9949,119400.0
2007-08-29 14:35:00,65.08,65.19,65.02,65.11,74400.0,46.009,46.0868,45.9666,46.0302,74400.0
2007-08-29 14:40:00,65.1,65.11,64.98,65.05,62200.0,46.0232,46.0302,45.9383,45.9878,62200.0
2007-08-29 14:45:00,65.05,65.13,65.02,65.11,44600.0,45.9878,46.0444,45.9666,46.0302,44600.0
2007-08-29 14:50:00,65.13,65.2,65.02,65.13,74600.0,46.0444,46.0939,45.9666,46.0444,74600.0
2007-08-29 14:55:00,65.14,65.25,65.1,65.13,87000.0,46.0514,46.1292,46.0232,46.0444,87000.0
2007-08-29 15:00:00,65.13,65.27,65.13,65.22,119600.0,46.0444,46.1433,46.0444,46.108,119600.0
2007-08-29 15:05:00,65.22,65.48,65.18,65.46,114000.0,46.108,46.2918,46.0797,46.2777,114000.0
2007-08-29 15:10:00,65.46,65.5,65.3,65.35,117000.0,46.2777,46.306,46.1646,46.1999,117000.0
2007-08-29 15:15:00,65.34,65.44,65.29,65.41,90000.0,46.1928,46.2635,46.1575,46.2423,90000.0
2007-08-29 15:20:00,65.39,65.46,65.31,65.41,82000.0,46.2282,46.2777,46.1716,46.2423,82000.0
2007-08-29 15:25:00,65.42,65.55,65.38,65.55,80400.0,46.2494,46.3413,46.2211,46.3413,80400.0
2007-08-29 15:30:00,65.54,65.63,65.46,65.53,110200.0,46.3342,46.3979,46.2777,46.3272,110200.0
2007-08-29 15:35:00,65.52,65.63,65.45,65.54,107000.0,46.3201,46.3979,46.2706,46.3342,107000.0
2007-08-29 15:40:00,65.53,65.63,65.51,65.6,163000.0,46.3272,46.3979,46.313,46.3766,163000.0
2007-08-29 15:45:00,65.61,65.88,65.58,65.88,190000.0,46.3837,46.5746,46.3625,46.5746,190000.0
2007-08-29 15:50:00,65.86,66.0,65.67,65.8,232200.0,46.5605,46.6594,46.4261,46.518,232200.0
2007-08-29 15:55:00,65.79,65.8,65.51,65.64,262400.0,46.511,46.518,46.313,46.4049,262400.0
2007-08-30 09:30:00,65.11,65.41,65.11,65.38,87000.0,46.0302,46.2423,46.0302,46.2211,87000.0
2007-08-30 09:35:00,65.42,65.82,65.33,65.8,72000.0,46.2494,46.5322,46.1858,46.518,72000.0
2007-08-30 09:40:00,65.8,66.02,65.7,65.96,117400.0,46.518,46.6736,46.4473,46.6312,117400.0
2007-08-30 09:45:00,65.92,65.96,65.68,65.79,75800.0,46.6029,46.6312,46.4332,46.511,75800.0
2007-08-30 09:50:00,65.82,66.28,65.74,65.98,122600.0,46.5322,46.8574,46.4756,46.6453,122600.0
2007-08-30 09:55:00,66.04,66.09,65.76,65.8,77000.0,46.6877,46.7231,46.4898,46.518,77000.0
2007-08-30 10:00:00,65.8,65.96,65.53,65.6,69000.0,46.518,46.6312,46.3272,46.3766,69000.0
2007-08-30 10:05:00,65.6,66.12,65.58,66.07,41600.0,46.3766,46.7443,46.3625,46.7089,41600.0
2007-08-30 10:10:00,66.04,66.05,65.83,66.04,68000.0,46.6877,46.6948,46.5392,46.6877,68000.0
2007-08-30 10:15:00,66.03,66.08,65.85,66.06,68000.0,46.6806,46.716,46.5534,46.7018,68000.0
2007-08-30 10:20:00,66.05,66.32,66.02,66.25,107200.0,46.6948,46.8857,46.6736,46.8362,107200.0
2007-08-30 10:25:00,66.32,66.72,66.29,66.69,157600.0,46.8857,47.1684,46.8644,47.1472,157600.0
2007-08-30 10:30:00,66.74,66.75,66.43,66.45,68000.0,47.1826,47.1897,46.9634,46.9776,68000.0
2007-08-30 10:35:00,66.45,66.45,66.01,66.01,58000.0,46.9776,46.9776,46.6665,46.6665,58000.0
2007-08-30 10:40:00,66.03,66.1,65.83,65.89,62200.0,46.6806,46.7301,46.5392,46.5817,62200.0
2007-08-30 10:45:00,65.95,66.13,65.86,66.08,38800.0,46.6241,46.7513,46.5605,46.716,38800.0
2007-08-30 10:50:00,66.08,66.12,65.97,65.98,30000.0,46.716,46.7443,46.6382,46.6453,30000.0
2007-08-30 10:55:00,66.02,66.03,65.96,66.0,27600.0,46.6736,46.6806,46.6312,46.6594,27600.0
2007-08-30 11:00:00,65.96,66.36,65.95,66.35,54400.0,46.6312,46.9139,46.6241,46.9069,54400.0
2007-08-30 11:05:00,66.35,66.36,66.24,66.24,38000.0,46.9069,46.9139,46.8291,46.8291,38000.0
2007-08-30 11:10:00,66.24,66.63,66.2,66.63,81400.0,46.8291,47.1048,46.8008,47.1048,81400.0
2007-08-30 11:15:00,66.6,66.88,66.56,66.77,104400.0,47.0836,47.2816,47.0553,47.2038,104400.0
2007-08-30 11:20:00,66.78,66.8,66.6,66.8,74000.0,47.2109,47.225,47.0836,47.225,74000.0
2007-08-30 11:25:00,66.8,66.83,66.67,66.8,53400.0,47.225,47.2462,47.1331,47.225,53400.0
2007-08-30 11:30:00,66.78,66.82,66.64,66.75,56000.0,47.2109,47.2391,47.1119,47.1897,56000.0
2007-08-30 11:35:00,66.75,66.95,66.69,66.7,123200.0,47.1897,47.331,47.1472,47.1543,123200.0
2007-08-30 11:40:00,66.71,66.75,66.61,66.72,59000.0,47.1614,47.1897,47.0907,47.1684,59000.0
2007-08-30 11:45:00,66.74,66.74,66.55,66.69,56200.0,47.1826,47.1826,47.0483,47.1472,56200.0
2007-08-30 11:50:00,66.73,66.73,66.63,66.63,35600.0,47.1755,47.1755,47.1048,47.1048,35600.0
2007-08-30 11:55:00,66.66,66.67,66.52,66.61,44400.0,47.126,47.1331,47.0271,47.0907,44400.0
2007-08-30 12:00:00,66.66,66.66,66.51,66.51,32800.0,47.126,47.126,47.02,47.02,32800.0
2007-08-30 12:05:00,66.54,66.54,66.31,66.35,48600.0,47.0412,47.0412,46.8786,46.9069,48600.0
2007-08-30 12:10:00,66.34,66.42,66.3,66.39,32200.0,46.8998,46.9564,46.8715,46.9351,32200.0
2007-08-30 12:15:00,66.36,66.48,66.14,66.14,53000.0,46.9139,46.9988,46.7584,46.7584,53000.0
2007-08-30 12:20:00,66.2,66.41,65.87,66.24,84200.0,46.8008,46.9493,46.5675,46.8291,84200.0
2007-08-30 12:25:00,66.24,66.33,66.12,66.31,27200.0,46.8291,46.8927,46.7443,46.8786,27200.0
2007-08-30 12:30:00,66.27,66.6,66.16,66.48,60400.0,46.8503,47.0836,46.7725,46.9988,60400.0
2007-08-30 12:35:00,66.5,66.58,66.43,66.58,38800.0,47.0129,47.0695,46.9634,47.0695,38800.0
2007-08-30 12:40:00,66.58,66.61,66.42,66.58,23200.0,47.0695,47.0907,46.9564,47.0695,23200.0
2007-08-30 12:45:00,66.58,66.59,66.51,66.53,14000.0,47.0695,47.0765,47.02,47.0341,14000.0
2007-08-30 12:50:00,66.55,66.58,66.5,66.56,10600.0,47.0483,47.0695,47.0129,47.0553,10600.0
2007-08-30 12:55:00,66.56,66.64,66.56,66.6,17000.0,47.0553,47.1119,47.0553,47.0836,17000.0
2007-08-30 13:00:00,66.59,66.62,66.51,66.58,21600.0,47.0765,47.0977,47.02,47.0695,21600.0
2007-08-30 13:05:00,66.55,66.6,66.42,66.47,15200.0,47.0483,47.0836,46.9564,46.9917,15200.0
2007-08-30 13:10:00,66.47,66.57,66.47,66.47,11400.0,46.9917,47.0624,46.9917,46.9917,11400.0
2007-08-30 13:15:00,66.51,66.56,66.46,66.51,13800.0,47.02,47.0553,46.9846,47.02,13800.0
2007-08-30 13:20:00,66.51,66.56,66.47,66.53,17600.0,47.02,47.0553,46.9917,47.0341,17600.0
2007-08-30 13:25:00,66.55,66.55,66.31,66.38,22800.0,47.0483,47.0483,46.8786,46.9281,22800.0
2007-08-30 13:30:00,66.34,66.37,66.19,66.2,20200.0,46.8998,46.921,46.7938,46.8008,20200.0
2007-08-30 13:35:00,66.22,66.42,66.2,66.42,25000.0,46.815,46.9564,46.8008,46.9564,25000.0
2007-08-30 13:40:00,66.41,66.47,66.27,66.46,40600.0,46.9493,46.9917,46.8503,46.9846,40600.0
2007-08-30 13:45:00,66.46,66.48,66.33,66.39,17400.0,46.9846,46.9988,46.8927,46.9351,17400.0
2007-08-30 13:50:00,66.36,66.38,66.19,66.29,32200.0,46.9139,46.9281,46.7938,46.8644,32200.0
2007-08-30 13:55:00,66.26,66.42,66.24,66.41,23000.0,46.8432,46.9564,46.8291,46.9493,23000.0
2007-08-30 14:00:00,66.41,66.48,66.39,66.45,12200.0,46.9493,46.9988,46.9351,46.9776,12200.0
2007-08-30 14:05:00,66.42,66.42,66.21,66.21,20000.0,46.9564,46.9564,46.8079,46.8079,20000.0
2007-08-30 14:10:00,66.23,66.33,66.11,66.23,34600.0,46.822,46.8927,46.7372,46.822,34600.0
2007-08-30 14:15:00,66.24,66.31,66.22,66.22,17800.0,46.8291,46.8786,46.815,46.815,17800.0
2007-08-30 14:20:00,66.23,66.27,66.08,66.23,44200.0,46.822,46.8503,46.716,46.822,44200.0
2007-08-30 14:25:00,66.25,66.27,66.05,66.08,24200.0,46.8362,46.8503,46.6948,46.716,24200.0
2007-08-30 14:30:00,66.05,66.06,65.75,65.79,64000.0,46.6948,46.7018,46.4827,46.511,64000.0
2007-08-30 14:35:00,65.78,65.92,65.78,65.82,38000.0,46.5039,46.6029,46.5039,46.5322,38000.0
2007-08-30 14:40:00,65.83,65.94,65.68,65.7,58200.0,46.5392,46.617,46.4332,46.4473,58200.0
2007-08-30 14:45:00,65.69,65.79,65.44,65.66,90200.0,46.4403,46.511,46.2635,46.4191,90200.0
2007-08-30 14:50:00,65.66,65.79,65.57,65.79,56400.0,46.4191,46.511,46.3554,46.511,56400.0
2007-08-30 14:55:00,65.78,65.92,65.66,65.83,37600.0,46.5039,46.6029,46.4191,46.5392,37600.0
2007-08-30 15:00:00,65.83,66.07,65.76,66.04,51400.0,46.5392,46.7089,46.4898,46.6877,51400.0
2007-08-30 15:05:00,66.03,66.3,66.0,66.29,56800.0,46.6806,46.8715,46.6594,46.8644,56800.0
2007-08-30 15:10:00,66.29,66.45,66.24,66.32,61600.0,46.8644,46.9776,46.8291,46.8857,61600.0
2007-08-30 15:15:00,66.33,66.42,66.33,66.36,36800.0,46.8927,46.9564,46.8927,46.9139,36800.0
2007-08-30 15:20:00,66.37,66.61,66.29,66.54,39800.0,46.921,47.0907,46.8644,47.0412,39800.0
2007-08-30 15:25:00,66.54,66.55,66.27,66.4,34600.0,47.0412,47.0483,46.8503,46.9422,34600.0
2007-08-30 15:30:00,66.39,66.5,66.36,66.5,35600.0,46.9351,47.0129,46.9139,47.0129,35600.0
2007-08-30 15:35:00,66.5,66.5,66.25,66.25,50000.0,47.0129,47.0129,46.8362,46.8362,50000.0
2007-08-30 15:40:00,66.26,66.3,66.04,66.04,74400.0,46.8432,46.8715,46.6877,46.6877,74400.0
2007-08-30 15:45:00,66.04,66.21,66.03,66.08,41800.0,46.6877,46.8079,46.6806,46.716,41800.0
2007-08-30 15:50:00,66.1,66.24,66.04,66.2,51600.0,46.7301,46.8291,46.6877,46.8008,51600.0
2007-08-30 15:55:00,66.2,66.2,65.95,66.02,162000.0,46.8008,46.8008,46.6241,46.6736,162000.0
2007-08-31 09:30:00,67.0,67.08,66.75,66.97,142800.0,47.3664,47.4229,47.1897,47.3452,142800.0
2007-08-31 09:35:00,66.99,67.24,66.98,67.17,107200.0,47.3593,47.5361,47.3523,47.4866,107200.0
2007-08-31 09:40:00,67.18,67.38,67.11,67.3,95800.0,47.4936,47.635,47.4442,47.5785,95800.0
2007-08-31 09:45:00,67.26,67.38,67.21,67.31,66400.0,47.5502,47.635,47.5149,47.5856,66400.0
2007-08-31 09:50:00,67.31,67.45,67.29,67.44,113200.0,47.5856,47.6845,47.5714,47.6775,113200.0
2007-08-31 09:55:00,67.42,67.44,67.34,67.41,51400.0,47.6633,47.6775,47.6068,47.6562,51400.0
2007-08-31 10:00:00,67.42,67.5,67.13,67.24,198000.0,47.6633,47.7199,47.4583,47.5361,198000.0
2007-08-31 10:05:00,67.24,67.42,67.22,67.33,66200.0,47.5361,47.6633,47.5219,47.5997,66200.0
2007-08-31 10:10:00,67.31,67.38,67.19,67.3,68800.0,47.5856,47.635,47.5007,47.5785,68800.0
2007-08-31 10:15:00,67.28,67.48,67.22,67.44,72800.0,47.5643,47.7057,47.5219,47.6775,72800.0
2007-08-31 10:20:00,67.4,67.64,67.38,67.58,256800.0,47.6492,47.8188,47.635,47.7764,256800.0
2007-08-31 10:25:00,67.61,67.72,67.4,67.6,137000.0,47.7976,47.8754,47.6492,47.7906,137000.0
2007-08-31 10:30:00,67.58,67.72,67.55,67.66,60400.0,47.7764,47.8754,47.7552,47.833,60400.0
2007-08-31 10:35:00,67.64,67.75,67.64,67.72,45400.0,47.8188,47.8966,47.8188,47.8754,45400.0
2007-08-31 10:40:00,67.69,67.74,67.67,67.72,31200.0,47.8542,47.8895,47.8401,47.8754,31200.0
2007-08-31 10:45:00,67.73,67.85,67.66,67.72,74000.0,47.8825,47.9673,47.833,47.8754,74000.0
2007-08-31 10:50:00,67.77,67.88,67.67,67.86,27400.0,47.9108,47.9885,47.8401,47.9744,27400.0
2007-08-31 10:55:00,67.85,67.85,67.66,67.69,38200.0,47.9673,47.9673,47.833,47.8542,38200.0
2007-08-31 11:00:00,67.7,67.81,67.42,67.6,67400.0,47.8613,47.939,47.6633,47.7906,67400.0
2007-08-31 11:05:00,67.58,67.63,67.35,67.39,75000.0,47.7764,47.8118,47.6138,47.6421,75000.0
2007-08-31 11:10:00,67.38,67.64,67.36,67.63,48400.0,47.635,47.8188,47.6209,47.8118,48400.0
2007-08-31 11:15:00,67.64,67.88,67.64,67.86,101000.0,47.8188,47.9885,47.8188,47.9744,101000.0
2007-08-31 11:20:00,67.91,67.94,67.66,67.78,57800.0,48.0097,48.0309,47.833,47.9178,57800.0
2007-08-31 11:25:00,67.77,67.95,67.77,67.95,33000.0,47.9108,48.038,47.9108,48.038,33000.0
2007-08-31 11:30:00,67.94,68.09,67.88,68.09,92400.0,48.0309,48.137,47.9885,48.137,92400.0
2007-08-31 11:35:00,68.09,68.31,68.06,68.31,110200.0,48.137,48.2925,48.1158,48.2925,110200.0
2007-08-31 11:40:00,68.31,68.36,68.21,68.25,60800.0,48.2925,48.3279,48.2218,48.2501,60800.0
2007-08-31 11:45:00,68.24,68.31,68.14,68.28,40400.0,48.243,48.2925,48.1723,48.2713,40400.0
2007-08-31 11:50:00,68.26,68.3,68.15,68.21,44600.0,48.2572,48.2854,48.1794,48.2218,44600.0
2007-08-31 11:55:00,68.19,68.29,68.1,68.14,46200.0,48.2077,48.2784,48.144,48.1723,46200.0
2007-08-31 12:00:00,68.18,68.3,68.16,68.22,37600.0,48.2006,48.2854,48.1865,48.2289,37600.0
2007-08-31 12:05:00,68.21,68.24,68.05,68.1,45200.0,48.2218,48.243,48.1087,48.144,45200.0
2007-08-31 12:10:00,68.06,68.11,68.01,68.04,15600.0,48.1158,48.1511,48.0804,48.1016,15600.0
2007-08-31 12:15:00,68.02,68.17,67.94,68.13,59600.0,48.0875,48.1935,48.0309,48.1653,59600.0
2007-08-31 12:20:00,68.14,68.3,68.1,68.27,38600.0,48.1723,48.2854,48.144,48.2642,38600.0
2007-08-31 12:25:00,68.25,68.33,68.23,68.31,25800.0,48.2501,48.3067,48.236,48.2925,25800.0
2007-08-31 12:30:00,68.3,68.42,68.28,68.35,36600.0,48.2854,48.3703,48.2713,48.3208,36600.0
2007-08-31 12:35:00,68.42,68.5,68.41,68.45,45200.0,48.3703,48.4268,48.3632,48.3915,45200.0
2007-08-31 12:40:00,68.45,68.55,68.41,68.53,87200.0,48.3915,48.4622,48.3632,48.448,87200.0
2007-08-31 12:45:00,68.53,68.54,68.47,68.48,26400.0,48.448,48.4551,48.4056,48.4127,26400.0
2007-08-31 12:50:00,68.5,68.5,68.32,68.39,28000.0,48.4268,48.4268,48.2996,48.3491,28000.0
2007-08-31 12:55:00,68.39,68.46,68.33,68.39,50800.0,48.3491,48.3986,48.3067,48.3491,50800.0
2007-08-31 13:00:00,68.39,68.39,68.17,68.18,27600.0,48.3491,48.3491,48.1935,48.2006,27600.0
2007-08-31 13:05:00,68.18,68.27,68.17,68.24,26200.0,48.2006,48.2642,48.1935,48.243,26200.0
2007-08-31 13:10:00,68.24,68.38,68.23,68.35,32200.0,48.243,48.342,48.236,48.3208,32200.0
2007-08-31 13:15:00,68.33,68.38,68.27,68.3,15600.0,48.3067,48.342,48.2642,48.2854,15600.0
2007-08-31 13:20:00,68.29,68.34,68.29,68.29,22400.0,48.2784,48.3137,48.2784,48.2784,22400.0
2007-08-31 13:25:00,68.28,68.33,68.24,68.33,22000.0,48.2713,48.3067,48.243,48.3067,22000.0
2007-08-31 13:30:00,68.32,68.33,68.1,68.13,47400.0,48.2996,48.3067,48.144,48.1653,47400.0
2007-08-31 13:35:00,68.12,68.27,68.08,68.19,59400.0,48.1582,48.2642,48.1299,48.2077,59400.0
2007-08-31 13:40:00,68.19,68.23,68.06,68.16,70400.0,48.2077,48.236,48.1158,48.1865,70400.0
2007-08-31 13:45:00,68.16,68.23,68.03,68.07,58400.0,48.1865,48.236,48.0946,48.1228,58400.0
2007-08-31 13:50:00,68.04,68.11,67.91,68.06,62000.0,48.1016,48.1511,48.0097,48.1158,62000.0
2007-08-31 13:55:00,68.07,68.13,68.0,68.05,17400.0,48.1228,48.1653,48.0734,48.1087,17400.0
2007-08-31 14:00:00,68.05,68.14,68.02,68.09,84400.0,48.1087,48.1723,48.0875,48.137,84400.0
2007-08-31 14:05:00,68.1,68.1,67.97,68.04,61600.0,48.144,48.144,48.0521,48.1016,61600.0
2007-08-31 14:10:00,68.04,68.09,67.94,67.97,60400.0,48.1016,48.137,48.0309,48.0521,60400.0
2007-08-31 14:15:00,67.98,68.14,67.98,68.13,22400.0,48.0592,48.1723,48.0592,48.1653,22400.0
2007-08-31 14:20:00,68.13,68.13,67.96,67.98,18800.0,48.1653,48.1653,48.0451,48.0592,18800.0
2007-08-31 14:25:00,67.97,68.08,67.92,67.99,16800.0,48.0521,48.1299,48.0168,48.0663,16800.0
2007-08-31 14:30:00,67.99,68.08,67.88,68.04,35600.0,48.0663,48.1299,47.9885,48.1016,35600.0
2007-08-31 14:35:00,68.05,68.1,67.98,68.03,29400.0,48.1087,48.144,48.0592,48.0946,29400.0
2007-08-31 14:40:00,68.04,68.12,68.0,68.11,32800.0,48.1016,48.1582,48.0734,48.1511,32800.0
2007-08-31 14:45:00,68.08,68.13,68.06,68.11,46400.0,48.1299,48.1653,48.1158,48.1511,46400.0
2007-08-31 14:50:00,68.1,68.12,68.03,68.03,22800.0,48.144,48.1582,48.0946,48.0946,22800.0
2007-08-31 14:55:00,68.03,68.06,68.01,68.05,28600.0,48.0946,48.1158,48.0804,48.1087,28600.0
2007-08-31 15:00:00,68.05,68.23,68.05,68.21,78200.0,48.1087,48.236,48.1087,48.2218,78200.0
2007-08-31 15:05:00,68.21,68.29,68.17,68.23,138800.0,48.2218,48.2784,48.1935,48.236,138800.0
2007-08-31 15:10:00,68.22,68.38,68.2,68.36,35800.0,48.2289,48.342,48.2147,48.3279,35800.0
2007-08-31 15:15:00,68.34,68.47,68.29,68.36,67800.0,48.3137,48.4056,48.2784,48.3279,67800.0
2007-08-31 15:20:00,68.36,68.38,68.14,68.23,38200.0,48.3279,48.342,48.1723,48.236,38200.0
2007-08-31 15:25:00,68.22,68.33,68.15,68.3,92400.0,48.2289,48.3067,48.1794,48.2854,92400.0
2007-08-31 15:30:00,68.3,68.35,68.23,68.33,44800.0,48.2854,48.3208,48.236,48.3067,44800.0
2007-08-31 15:35:00,68.34,68.49,68.33,68.38,48200.0,48.3137,48.4198,48.3067,48.342,48200.0
2007-08-31 15:40:00,68.36,68.47,68.36,68.38,164000.0,48.3279,48.4056,48.3279,48.342,164000.0
2007-08-31 15:45:00,68.4,68.43,68.35,68.36,129600.0,48.3561,48.3773,48.3208,48.3279,129600.0
2007-08-31 15:50:00,68.36,68.47,68.36,68.4,190800.0,48.3279,48.4056,48.3279,48.3561,190800.0
2007-08-31 15:55:00,68.39,68.4,68.03,68.05,276800.0,48.3491,48.3561,48.0946,48.1087,276800.0
2007-09-04 09:30:00,68.36,68.44,68.16,68.23,101000.0,48.3279,48.3844,48.1865,48.236,101000.0
2007-09-04 09:35:00,68.26,68.48,68.15,68.45,166800.0,48.2572,48.4127,48.1794,48.3915,166800.0
2007-09-04 09:40:00,68.45,68.93,68.22,68.92,82200.0,48.3915,48.7308,48.2289,48.7238,82200.0
2007-09-04 09:45:00,68.92,69.0,68.81,68.9,94200.0,48.7238,48.7803,48.646,48.7096,94200.0
2007-09-04 09:50:00,68.9,68.95,68.74,68.89,92800.0,48.7096,48.745,48.5965,48.7025,92800.0
2007-09-04 09:55:00,68.95,69.2,68.88,69.07,94800.0,48.745,48.9217,48.6955,48.8298,94800.0
2007-09-04 10:00:00,69.03,69.25,68.85,69.17,133800.0,48.8015,48.9571,48.6743,48.9005,133800.0
2007-09-04 10:05:00,69.17,69.29,69.08,69.14,114200.0,48.9005,48.9853,48.8369,48.8793,114200.0
2007-09-04 10:10:00,69.16,69.25,69.05,69.25,48000.0,48.8934,48.9571,48.8157,48.9571,48000.0
2007-09-04 10:15:00,69.22,69.29,69.08,69.08,41600.0,48.9358,48.9853,48.8369,48.8369,41600.0
2007-09-04 10:20:00,69.11,69.39,69.08,69.36,199000.0,48.8581,49.056,48.8369,49.0348,199000.0
2007-09-04 10:25:00,69.36,69.36,69.13,69.22,146600.0,49.0348,49.0348,48.8722,48.9358,146600.0
2007-09-04 10:30:00,69.2,69.27,69.12,69.14,55600.0,48.9217,48.9712,48.8651,48.8793,55600.0
2007-09-04 10:35:00,69.18,69.25,69.05,69.11,100600.0,48.9076,48.9571,48.8157,48.8581,100600.0
2007-09-04 10:40:00,69.08,69.13,68.87,68.94,98800.0,48.8369,48.8722,48.6884,48.7379,98800.0
2007-09-04 10:45:00,68.95,68.99,68.85,68.92,63800.0,48.745,48.7732,48.6743,48.7238,63800.0
2007-09-04 10:50:00,68.95,68.97,68.78,68.89,63600.0,48.745,48.7591,48.6248,48.7025,63600.0
2007-09-04 10:55:00,68.88,68.89,68.75,68.83,53800.0,48.6955,48.7025,48.6036,48.6601,53800.0
2007-09-04 11:00:00,68.86,68.9,68.78,68.82,66400.0,48.6813,48.7096,48.6248,48.6531,66400.0
2007-09-04 11:05:00,68.83,68.94,68.83,68.84,51400.0,48.6601,48.7379,48.6601,48.6672,51400.0
2007-09-04 11:10:00,68.83,68.89,68.78,68.81,67400.0,48.6601,48.7025,48.6248,48.646,67400.0
2007-09-04 11:15:00,68.81,68.92,68.76,68.82,70800.0,48.646,48.7238,48.6106,48.6531,70800.0
2007-09-04 11:20:00,68.85,68.94,68.82,68.88,76400.0,48.6743,48.7379,48.6531,48.6955,76400.0
2007-09-04 11:25:00,68.86,68.88,68.75,68.81,54600.0,48.6813,48.6955,48.6036,48.646,54600.0
2007-09-04 11:30:00,68.8,68.94,68.79,68.83,54600.0,48.6389,48.7379,48.6319,48.6601,54600.0
2007-09-04 11:35:00,68.86,69.08,68.86,69.08,51800.0,48.6813,48.8369,48.6813,48.8369,51800.0
2007-09-04 11:40:00,69.09,69.11,68.96,69.08,61400.0,48.8439,48.8581,48.752,48.8369,61400.0
2007-09-04 11:45:00,69.06,69.11,68.99,68.99,44000.0,48.8227,48.8581,48.7732,48.7732,44000.0
2007-09-04 11:50:00,68.99,69.05,68.92,68.94,65800.0,48.7732,48.8157,48.7238,48.7379,65800.0
2007-09-04 11:55:00,68.93,69.04,68.92,69.04,46600.0,48.7308,48.8086,48.7238,48.8086,46600.0
2007-09-04 12:00:00,69.04,69.1,68.93,69.01,45200.0,48.8086,48.851,48.7308,48.7874,45200.0
2007-09-04 12:05:00,69.0,69.08,68.99,69.01,60200.0,48.7803,48.8369,48.7732,48.7874,60200.0
2007-09-04 12:10:00,69.01,69.08,68.96,69.06,49200.0,48.7874,48.8369,48.752,48.8227,49200.0
2007-09-04 12:15:00,69.07,69.11,68.99,69.08,61800.0,48.8298,48.8581,48.7732,48.8369,61800.0
2007-09-04 12:20:00,69.08,69.25,69.01,69.13,66600.0,48.8369,48.9571,48.7874,48.8722,66600.0
2007-09-04 12:25:00,69.14,69.26,69.13,69.26,28600.0,48.8793,48.9641,48.8722,48.9641,28600.0
2007-09-04 12:30:00,69.26,69.4,69.25,69.39,58800.0,48.9641,49.0631,48.9571,49.056,58800.0
2007-09-04 12:35:00,69.39,69.4,69.29,69.37,38400.0,49.056,49.0631,48.9853,49.0419,38400.0
2007-09-04 12:40:00,69.38,69.63,69.33,69.58,93800.0,49.049,49.2257,49.0136,49.1904,93800.0
2007-09-04 12:45:00,69.58,69.62,69.49,69.49,74000.0,49.1904,49.2186,49.1267,49.1267,74000.0
2007-09-04 12:50:00,69.5,69.5,69.39,69.39,43000.0,49.1338,49.1338,49.056,49.056,43000.0
2007-09-04 12:55:00,69.39,69.42,69.32,69.33,28200.0,49.056,49.0772,49.0065,49.0136,28200.0
2007-09-04 13:00:00,69.35,69.44,69.3,69.39,36000.0,49.0278,49.0914,48.9924,49.056,36000.0
2007-09-04 13:05:00,69.42,69.44,69.21,69.38,60800.0,49.0772,49.0914,48.9288,49.049,60800.0
2007-09-04 13:10:00,69.39,69.45,69.35,69.38,91600.0,49.056,49.0984,49.0278,49.049,91600.0
2007-09-04 13:15:00,69.39,69.48,69.37,69.38,66400.0,49.056,49.1197,49.0419,49.049,66400.0
2007-09-04 13:20:00,69.39,69.5,69.39,69.46,73200.0,49.056,49.1338,49.056,49.1055,73200.0
2007-09-04 13:25:00,69.47,69.48,69.36,69.45,35400.0,49.1126,49.1197,49.0348,49.0984,35400.0
2007-09-04 13:30:00,69.44,69.5,69.42,69.47,66800.0,49.0914,49.1338,49.0772,49.1126,66800.0
2007-09-04 13:35:00,69.45,69.55,69.39,69.48,70200.0,49.0984,49.1691,49.056,49.1197,70200.0
2007-09-04 13:40:00,69.48,69.6,69.44,69.58,29200.0,49.1197,49.2045,49.0914,49.1904,29200.0
2007-09-04 13:45:00,69.57,69.7,69.57,69.59,69400.0,49.1833,49.2752,49.1833,49.1974,69400.0
2007-09-04 13:50:00,69.58,69.6,69.42,69.45,56800.0,49.1904,49.2045,49.0772,49.0984,56800.0
2007-09-04 13:55:00,69.46,69.6,69.39,69.54,24200.0,49.1055,49.2045,49.056,49.1621,24200.0
2007-09-04 14:00:00,69.51,69.62,69.51,69.6,54600.0,49.1409,49.2186,49.1409,49.2045,54600.0
2007-09-04 14:05:00,69.6,69.66,69.53,69.56,83200.0,49.2045,49.2469,49.155,49.1762,83200.0
2007-09-04 14:10:00,69.57,69.64,69.56,69.61,71400.0,49.1833,49.2328,49.1762,49.2116,71400.0
2007-09-04 14:15:00,69.61,69.7,69.55,69.66,92400.0,49.2116,49.2752,49.1691,49.2469,92400.0
2007-09-04 14:20:00,69.66,69.75,69.6,69.68,78200.0,49.2469,49.3105,49.2045,49.261,78200.0
2007-09-04 14:25:00,69.7,69.74,69.58,69.65,79800.0,49.2752,49.3035,49.1904,49.2398,79800.0
2007-09-04 14:30:00,69.63,69.71,69.63,69.67,55000.0,49.2257,49.2823,49.2257,49.254,55000.0
2007-09-04 14:35:00,69.67,69.72,69.63,69.68,52400.0,49.254,49.2893,49.2257,49.261,52400.0
2007-09-04 14:40:00,69.67,69.73,69.65,69.73,56000.0,49.254,49.2964,49.2398,49.2964,56000.0
2007-09-04 14:45:00,69.71,69.74,69.69,69.7,32600.0,49.2823,49.3035,49.2681,49.2752,32600.0
2007-09-04 14:50:00,69.72,69.75,69.7,69.74,45800.0,49.2893,49.3105,49.2752,49.3035,45800.0
2007-09-04 14:55:00,69.75,69.88,69.74,69.86,127800.0,49.3105,49.4024,49.3035,49.3883,127800.0
2007-09-04 15:00:00,69.85,69.95,69.8,69.81,75200.0,49.3812,49.4519,49.3459,49.353,75200.0
2007-09-04 15:05:00,69.81,69.95,69.79,69.93,71400.0,49.353,49.4519,49.3388,49.4378,71400.0
2007-09-04 15:10:00,69.94,69.95,69.87,69.9,55800.0,49.4449,49.4519,49.3954,49.4166,55800.0
2007-09-04 15:15:00,69.89,69.95,69.79,69.83,63200.0,49.4095,49.4519,49.3388,49.3671,63200.0
2007-09-04 15:20:00,69.83,69.94,69.83,69.94,78200.0,49.3671,49.4449,49.3671,49.4449,78200.0
2007-09-04 15:25:00,69.92,69.99,69.92,69.97,83200.0,49.4307,49.4802,49.4307,49.4661,83200.0
2007-09-04 15:30:00,69.97,70.0,69.91,70.0,108200.0,49.4661,49.4873,49.4236,49.4873,108200.0
2007-09-04 15:35:00,69.98,70.05,69.83,69.89,211800.0,49.4731,49.5226,49.3671,49.4095,211800.0
2007-09-04 15:40:00,69.9,69.92,69.8,69.86,117200.0,49.4166,49.4307,49.3459,49.3883,117200.0
2007-09-04 15:45:00,69.83,70.0,69.81,69.85,183400.0,49.3671,49.4873,49.353,49.3812,183400.0
2007-09-04 15:50:00,69.85,69.91,69.63,69.65,147800.0,49.3812,49.4236,49.2257,49.2398,147800.0
2007-09-04 15:55:00,69.66,69.66,69.33,69.39,272800.0,49.2469,49.2469,49.0136,49.056,272800.0
2007-09-05 09:30:00,68.75,69.0,68.55,68.8,118000.0,48.6036,48.7803,48.4622,48.6389,118000.0
2007-09-05 09:35:00,68.8,69.14,68.72,69.1,148400.0,48.6389,48.8793,48.5824,48.851,148400.0
2007-09-05 09:40:00,69.08,69.47,69.0,69.16,120600.0,48.8369,49.1126,48.7803,48.8934,120600.0
2007-09-05 09:45:00,69.15,69.35,69.05,69.19,90000.0,48.8864,49.0278,48.8157,48.9146,90000.0
2007-09-05 09:50:00,69.17,69.45,69.17,69.36,96200.0,48.9005,49.0984,48.9005,49.0348,96200.0
2007-09-05 09:55:00,69.33,69.45,69.2,69.29,64600.0,49.0136,49.0984,48.9217,48.9853,64600.0
2007-09-05 10:00:00,69.32,69.32,68.77,68.92,122400.0,49.0065,49.0065,48.6177,48.7238,122400.0
2007-09-05 10:05:00,68.89,69.03,68.83,68.92,97600.0,48.7025,48.8015,48.6601,48.7238,97600.0
2007-09-05 10:10:00,68.92,68.95,68.63,68.63,81600.0,48.7238,48.745,48.5187,48.5187,81600.0
2007-09-05 10:15:00,68.63,68.66,68.36,68.66,94600.0,48.5187,48.5399,48.3279,48.5399,94600.0
2007-09-05 10:20:00,68.61,68.73,68.57,68.72,68600.0,48.5046,48.5894,48.4763,48.5824,68600.0
2007-09-05 10:25:00,68.7,68.78,68.67,68.74,91400.0,48.5682,48.6248,48.547,48.5965,91400.0
2007-09-05 10:30:00,68.75,68.92,68.7,68.92,85400.0,48.6036,48.7238,48.5682,48.7238,85400.0
2007-09-05 10:35:00,68.89,69.16,68.88,69.1,88000.0,48.7025,48.8934,48.6955,48.851,88000.0
2007-09-05 10:40:00,69.1,69.14,69.06,69.06,53600.0,48.851,48.8793,48.8227,48.8227,53600.0
2007-09-05 10:45:00,69.05,69.3,69.05,69.16,61000.0,48.8157,48.9924,48.8157,48.8934,61000.0
2007-09-05 10:50:00,69.14,69.32,69.14,69.14,48000.0,48.8793,49.0065,48.8793,48.8793,48000.0
2007-09-05 10:55:00,69.16,69.2,69.08,69.13,38800.0,48.8934,48.9217,48.8369,48.8722,38800.0
2007-09-05 11:00:00,69.08,69.2,68.98,68.98,46600.0,48.8369,48.9217,48.7662,48.7662,46600.0
2007-09-05 11:05:00,68.98,69.03,68.88,69.02,59800.0,48.7662,48.8015,48.6955,48.7945,59800.0
2007-09-05 11:10:00,68.99,69.08,68.94,69.01,92000.0,48.7732,48.8369,48.7379,48.7874,92000.0
2007-09-05 11:15:00,69.0,69.13,68.97,69.1,72000.0,48.7803,48.8722,48.7591,48.851,72000.0
2007-09-05 11:20:00,69.1,69.14,68.97,69.0,58400.0,48.851,48.8793,48.7591,48.7803,58400.0
2007-09-05 11:25:00,68.97,69.01,68.85,68.85,73200.0,48.7591,48.7874,48.6743,48.6743,73200.0
2007-09-05 11:30:00,68.85,68.86,68.51,68.57,109800.0,48.6743,48.6813,48.4339,48.4763,109800.0
2007-09-05 11:35:00,68.57,68.63,68.52,68.58,69000.0,48.4763,48.5187,48.441,48.4834,69000.0
2007-09-05 11:40:00,68.58,68.8,68.51,68.79,58400.0,48.4834,48.6389,48.4339,48.6319,58400.0
2007-09-05 11:45:00,68.76,68.81,68.65,68.65,25400.0,48.6106,48.646,48.5329,48.5329,25400.0
2007-09-05 11:50:00,68.64,68.68,68.55,68.67,32200.0,48.5258,48.5541,48.4622,48.547,32200.0
2007-09-05 11:55:00,68.64,69.04,68.63,69.02,79800.0,48.5258,48.8086,48.5187,48.7945,79800.0
2007-09-05 12:00:00,69.01,69.2,68.96,69.09,86800.0,48.7874,48.9217,48.752,48.8439,86800.0
2007-09-05 12:05:00,69.09,69.11,69.02,69.11,40000.0,48.8439,48.8581,48.7945,48.8581,40000.0
2007-09-05 12:10:00,69.08,69.29,69.07,69.29,50200.0,48.8369,48.9853,48.8298,48.9853,50200.0
2007-09-05 12:15:00,69.26,69.36,69.23,69.26,59400.0,48.9641,49.0348,48.9429,48.9641,59400.0
2007-09-05 12:20:00,69.27,69.33,69.26,69.32,68200.0,48.9712,49.0136,48.9641,49.0065,68200.0
2007-09-05 12:25:00,69.32,69.47,69.31,69.39,42000.0,49.0065,49.1126,48.9995,49.056,42000.0
2007-09-05 12:30:00,69.39,69.44,69.38,69.41,66000.0,49.056,49.0914,49.049,49.0702,66000.0
2007-09-05 12:35:00,69.42,69.5,69.4,69.49,47000.0,49.0772,49.1338,49.0631,49.1267,47000.0
2007-09-05 12:40:00,69.49,69.61,69.49,69.54,69600.0,49.1267,49.2116,49.1267,49.1621,69600.0
2007-09-05 12:45:00,69.54,69.65,69.48,69.58,80200.0,49.1621,49.2398,49.1197,49.1904,80200.0
2007-09-05 12:50:00,69.58,69.58,69.46,69.48,47400.0,49.1904,49.1904,49.1055,49.1197,47400.0
2007-09-05 12:55:00,69.46,69.52,69.46,69.52,31400.0,49.1055,49.1479,49.1055,49.1479,31400.0
2007-09-05 13:00:00,69.51,69.58,69.44,69.45,40800.0,49.1409,49.1904,49.0914,49.0984,40800.0
2007-09-05 13:05:00,69.42,69.45,69.33,69.33,64600.0,49.0772,49.0984,49.0136,49.0136,64600.0
2007-09-05 13:10:00,69.33,69.45,69.26,69.33,54000.0,49.0136,49.0984,48.9641,49.0136,54000.0
2007-09-05 13:15:00,69.3,69.47,69.29,69.32,64600.0,48.9924,49.1126,48.9853,49.0065,64600.0
2007-09-05 13:20:00,69.32,69.32,68.99,69.01,73800.0,49.0065,49.0065,48.7732,48.7874,73800.0
2007-09-05 13:25:00,68.99,69.14,68.94,68.97,49800.0,48.7732,48.8793,48.7379,48.7591,49800.0
2007-09-05 13:30:00,68.94,69.01,68.83,68.98,42800.0,48.7379,48.7874,48.6601,48.7662,42800.0
2007-09-05 13:35:00,68.98,68.98,68.79,68.97,52000.0,48.7662,48.7662,48.6319,48.7591,52000.0
2007-09-05 13:40:00,68.97,68.99,68.83,68.83,52400.0,48.7591,48.7732,48.6601,48.6601,52400.0
2007-09-05 13:45:00,68.83,69.01,68.83,68.92,43000.0,48.6601,48.7874,48.6601,48.7238,43000.0
2007-09-05 13:50:00,68.9,69.0,68.87,68.99,29600.0,48.7096,48.7803,48.6884,48.7732,29600.0
2007-09-05 13:55:00,68.98,69.03,68.86,68.95,52400.0,48.7662,48.8015,48.6813,48.745,52400.0
2007-09-05 14:00:00,68.95,69.09,68.75,68.76,87600.0,48.745,48.8439,48.6036,48.6106,87600.0
2007-09-05 14:05:00,68.74,68.96,68.67,68.81,45800.0,48.5965,48.752,48.547,48.646,45800.0
2007-09-05 14:10:00,68.82,68.82,68.64,68.71,44000.0,48.6531,48.6531,48.5258,48.5753,44000.0
2007-09-05 14:15:00,68.69,68.72,68.53,68.62,58600.0,48.5612,48.5824,48.448,48.5117,58600.0
2007-09-05 14:20:00,68.6,68.71,68.38,68.38,76000.0,48.4975,48.5753,48.342,48.342,76000.0
2007-09-05 14:25:00,68.42,68.48,68.35,68.48,90400.0,48.3703,48.4127,48.3208,48.4127,90400.0
2007-09-05 14:30:00,68.47,68.58,68.41,68.51,78600.0,48.4056,48.4834,48.3632,48.4339,78600.0
2007-09-05 14:35:00,68.47,68.64,68.47,68.6,59800.0,48.4056,48.5258,48.4056,48.4975,59800.0
2007-09-05 14:40:00,68.64,68.64,68.36,68.42,57000.0,48.5258,48.5258,48.3279,48.3703,57000.0
2007-09-05 14:45:00,68.42,68.44,68.19,68.32,87800.0,48.3703,48.3844,48.2077,48.2996,87800.0
2007-09-05 14:50:00,68.31,68.35,68.15,68.31,57400.0,48.2925,48.3208,48.1794,48.2925,57400.0
2007-09-05 14:55:00,68.31,68.56,68.27,68.42,69800.0,48.2925,48.4693,48.2642,48.3703,69800.0
2007-09-05 15:00:00,68.41,68.48,68.29,68.32,78400.0,48.3632,48.4127,48.2784,48.2996,78400.0
2007-09-05 15:05:00,68.31,68.53,68.3,68.51,116200.0,48.2925,48.448,48.2854,48.4339,116200.0
2007-09-05 15:10:00,68.47,68.71,68.46,68.71,70400.0,48.4056,48.5753,48.3986,48.5753,70400.0
2007-09-05 15:15:00,68.72,68.82,68.66,68.81,79600.0,48.5824,48.6531,48.5399,48.646,79600.0
2007-09-05 15:20:00,68.8,68.88,68.63,68.81,132000.0,48.6389,48.6955,48.5187,48.646,132000.0
2007-09-05 15:25:00,68.81,68.86,68.71,68.8,94800.0,48.646,48.6813,48.5753,48.6389,94800.0
2007-09-05 15:30:00,68.82,68.91,68.69,68.72,90200.0,48.6531,48.7167,48.5612,48.5824,90200.0
2007-09-05 15:35:00,68.69,68.8,68.57,68.72,113200.0,48.5612,48.6389,48.4763,48.5824,113200.0
2007-09-05 15:40:00,68.71,68.9,68.66,68.89,137600.0,48.5753,48.7096,48.5399,48.7025,137600.0
2007-09-05 15:45:00,68.9,69.1,68.85,68.87,128800.0,48.7096,48.851,48.6743,48.6884,128800.0
2007-09-05 15:50:00,68.86,69.07,68.81,68.82,130800.0,48.6813,48.8298,48.646,48.6531,130800.0
2007-09-05 15:55:00,68.81,68.89,68.68,68.82,162800.0,48.646,48.7025,48.5541,48.6531,162800.0
2007-09-06 09:30:00,69.17,69.36,69.17,69.24,64400.0,48.9005,49.0348,48.9005,48.95,64400.0
2007-09-06 09:35:00,69.23,69.28,68.95,68.95,106200.0,48.9429,48.9783,48.745,48.745,106200.0
2007-09-06 09:40:00,68.95,68.95,68.63,68.88,49400.0,48.745,48.745,48.5187,48.6955,49400.0
2007-09-06 09:45:00,68.87,68.87,68.65,68.7,52200.0,48.6884,48.6884,48.5329,48.5682,52200.0
2007-09-06 09:50:00,68.71,68.77,68.47,68.47,36600.0,48.5753,48.6177,48.4056,48.4056,36600.0
2007-09-06 09:55:00,68.5,68.67,68.47,68.65,29400.0,48.4268,48.547,48.4056,48.5329,29400.0
2007-09-06 10:00:00,68.63,68.71,68.38,68.38,36800.0,48.5187,48.5753,48.342,48.342,36800.0
2007-09-06 10:05:00,68.38,68.42,68.02,68.03,73600.0,48.342,48.3703,48.0875,48.0946,73600.0
2007-09-06 10:10:00,68.02,68.06,67.92,68.02,99000.0,48.0875,48.1158,48.0168,48.0875,99000.0
2007-09-06 10:15:00,68.06,68.06,67.95,67.98,82200.0,48.1158,48.1158,48.038,48.0592,82200.0
2007-09-06 10:20:00,67.97,68.02,67.8,67.85,95600.0,48.0521,48.0875,47.932,47.9673,95600.0
2007-09-06 10:25:00,67.85,67.89,67.55,67.56,155800.0,47.9673,47.9956,47.7552,47.7623,155800.0
2007-09-06 10:30:00,67.58,67.71,67.53,67.66,84800.0,47.7764,47.8683,47.7411,47.833,84800.0
2007-09-06 10:35:00,67.64,67.81,67.58,67.8,36400.0,47.8188,47.939,47.7764,47.932,36400.0
2007-09-06 10:40:00,67.76,67.88,67.64,67.73,65400.0,47.9037,47.9885,47.8188,47.8825,65400.0
2007-09-06 10:45:00,67.77,67.83,67.73,67.76,47400.0,47.9108,47.9532,47.8825,47.9037,47400.0
2007-09-06 10:50:00,67.78,67.84,67.66,67.81,76000.0,47.9178,47.9602,47.833,47.939,76000.0
2007-09-06 10:55:00,67.81,67.96,67.77,67.88,37800.0,47.939,48.0451,47.9108,47.9885,37800.0
2007-09-06 11:00:00,67.89,67.89,67.79,67.85,52000.0,47.9956,47.9956,47.9249,47.9673,52000.0
2007-09-06 11:05:00,67.83,67.9,67.79,67.81,40600.0,47.9532,48.0027,47.9249,47.939,40600.0
2007-09-06 11:10:00,67.81,67.86,67.79,67.82,39600.0,47.939,47.9744,47.9249,47.9461,39600.0
2007-09-06 11:15:00,67.85,67.89,67.71,67.86,66000.0,47.9673,47.9956,47.8683,47.9744,66000.0
2007-09-06 11:20:00,67.85,68.05,67.75,67.96,94800.0,47.9673,48.1087,47.8966,48.0451,94800.0
2007-09-06 11:25:00,67.94,68.02,67.94,67.97,58200.0,48.0309,48.0875,48.0309,48.0521,58200.0
2007-09-06 11:30:00,68.0,68.11,67.97,68.01,71200.0,48.0734,48.1511,48.0521,48.0804,71200.0
2007-09-06 11:35:00,68.05,68.05,67.94,67.96,42200.0,48.1087,48.1087,48.0309,48.0451,42200.0
2007-09-06 11:40:00,67.98,68.07,67.94,68.05,55200.0,48.0592,48.1228,48.0309,48.1087,55200.0
2007-09-06 11:45:00,68.05,68.31,68.01,68.25,64400.0,48.1087,48.2925,48.0804,48.2501,64400.0
2007-09-06 11:50:00,68.27,68.33,68.17,68.29,43800.0,48.2642,48.3067,48.1935,48.2784,43800.0
2007-09-06 11:55:00,68.29,68.31,68.22,68.3,28400.0,48.2784,48.2925,48.2289,48.2854,28400.0
2007-09-06 12:00:00,68.31,68.33,68.11,68.14,22800.0,48.2925,48.3067,48.1511,48.1723,22800.0
2007-09-06 12:05:00,68.14,68.23,68.14,68.17,29800.0,48.1723,48.236,48.1723,48.1935,29800.0
2007-09-06 12:10:00,68.18,68.5,68.17,68.49,44000.0,48.2006,48.4268,48.1935,48.4198,44000.0
2007-09-06 12:15:00,68.49,68.91,68.48,68.75,86000.0,48.4198,48.7167,48.4127,48.6036,86000.0
2007-09-06 12:20:00,68.74,68.8,68.56,68.65,35000.0,48.5965,48.6389,48.4693,48.5329,35000.0
2007-09-06 12:25:00,68.66,68.79,68.66,68.71,26000.0,48.5399,48.6319,48.5399,48.5753,26000.0
2007-09-06 12:30:00,68.72,68.75,68.6,68.6,23600.0,48.5824,48.6036,48.4975,48.4975,23600.0
2007-09-06 12:35:00,68.58,68.63,68.56,68.58,20400.0,48.4834,48.5187,48.4693,48.4834,20400.0
2007-09-06 12:40:00,68.58,68.6,68.28,68.28,31200.0,48.4834,48.4975,48.2713,48.2713,31200.0
2007-09-06 12:45:00,68.29,68.31,68.12,68.15,43000.0,48.2784,48.2925,48.1582,48.1794,43000.0
2007-09-06 12:50:00,68.16,68.43,68.13,68.29,61000.0,48.1865,48.3773,48.1653,48.2784,61000.0
2007-09-06 12:55:00,68.35,68.51,68.2,68.45,40200.0,48.3208,48.4339,48.2147,48.3915,40200.0
2007-09-06 13:00:00,68.52,68.54,68.33,68.35,33400.0,48.441,48.4551,48.3067,48.3208,33400.0
2007-09-06 13:05:00,68.35,68.35,68.13,68.14,34400.0,48.3208,48.3208,48.1653,48.1723,34400.0
2007-09-06 13:10:00,68.15,68.15,67.95,67.99,41800.0,48.1794,48.1794,48.038,48.0663,41800.0
2007-09-06 13:15:00,67.99,68.17,67.96,68.16,69200.0,48.0663,48.1935,48.0451,48.1865,69200.0
2007-09-06 13:20:00,68.11,68.23,68.11,68.17,26200.0,48.1511,48.236,48.1511,48.1935,26200.0
2007-09-06 13:25:00,68.13,68.24,68.08,68.21,27000.0,48.1653,48.243,48.1299,48.2218,27000.0
2007-09-06 13:30:00,68.2,68.2,68.08,68.12,40400.0,48.2147,48.2147,48.1299,48.1582,40400.0
2007-09-06 13:35:00,68.18,68.24,68.07,68.11,52200.0,48.2006,48.243,48.1228,48.1511,52200.0
2007-09-06 13:40:00,68.12,68.19,68.08,68.18,30000.0,48.1582,48.2077,48.1299,48.2006,30000.0
2007-09-06 13:45:00,68.17,68.26,68.16,68.21,42400.0,48.1935,48.2572,48.1865,48.2218,42400.0
2007-09-06 13:50:00,68.2,68.32,68.15,68.25,41200.0,48.2147,48.2996,48.1794,48.2501,41200.0
2007-09-06 13:55:00,68.26,68.27,68.17,68.21,23400.0,48.2572,48.2642,48.1935,48.2218,23400.0
2007-09-06 14:00:00,68.21,68.21,68.05,68.05,20600.0,48.2218,48.2218,48.1087,48.1087,20600.0
2007-09-06 14:05:00,68.07,68.24,68.0,68.08,74600.0,48.1228,48.243,48.0734,48.1299,74600.0
2007-09-06 14:10:00,68.08,68.32,68.08,68.15,55200.0,48.1299,48.2996,48.1299,48.1794,55200.0
2007-09-06 14:15:00,68.16,68.18,68.11,68.14,19800.0,48.1865,48.2006,48.1511,48.1723,19800.0
2007-09-06 14:20:00,68.17,68.17,68.1,68.11,21600.0,48.1935,48.1935,48.144,48.1511,21600.0
2007-09-06 14:25:00,68.14,68.18,68.09,68.09,20200.0,48.1723,48.2006,48.137,48.137,20200.0
2007-09-06 14:30:00,68.08,68.19,68.06,68.14,66000.0,48.1299,48.2077,48.1158,48.1723,66000.0
2007-09-06 14:35:00,68.14,68.2,68.1,68.17,59400.0,48.1723,48.2147,48.144,48.1935,59400.0
2007-09-06 14:40:00,68.17,68.2,68.1,68.14,24600.0,48.1935,48.2147,48.144,48.1723,24600.0
2007-09-06 14:45:00,68.14,68.22,68.11,68.13,28800.0,48.1723,48.2289,48.1511,48.1653,28800.0
2007-09-06 14:50:00,68.16,68.17,68.12,68.15,44800.0,48.1865,48.1935,48.1582,48.1794,44800.0
2007-09-06 14:55:00,68.15,68.35,68.14,68.35,41400.0,48.1794,48.3208,48.1723,48.3208,41400.0
2007-09-06 15:00:00,68.34,68.52,68.21,68.25,78000.0,48.3137,48.441,48.2218,48.2501,78000.0
2007-09-06 15:05:00,68.24,68.42,68.24,68.38,78600.0,48.243,48.3703,48.243,48.342,78600.0
2007-09-06 15:10:00,68.38,68.39,68.29,68.32,152800.0,48.342,48.3491,48.2784,48.2996,152800.0
2007-09-06 15:15:00,68.31,68.4,68.31,68.33,123400.0,48.2925,48.3561,48.2925,48.3067,123400.0
2007-09-06 15:20:00,68.34,68.38,68.23,68.35,80200.0,48.3137,48.342,48.236,48.3208,80200.0
2007-09-06 15:25:00,68.32,68.36,68.25,68.35,59400.0,48.2996,48.3279,48.2501,48.3208,59400.0
2007-09-06 15:30:00,68.35,68.67,68.34,68.66,70000.0,48.3208,48.547,48.3137,48.5399,70000.0
2007-09-06 15:35:00,68.65,68.69,68.48,68.55,96400.0,48.5329,48.5612,48.4127,48.4622,96400.0
2007-09-06 15:40:00,68.53,68.6,68.32,68.46,87600.0,48.448,48.4975,48.2996,48.3986,87600.0
2007-09-06 15:45:00,68.46,68.59,68.43,68.49,104400.0,48.3986,48.4905,48.3773,48.4198,104400.0
2007-09-06 15:50:00,68.47,68.56,68.33,68.41,83600.0,48.4056,48.4693,48.3067,48.3632,83600.0
2007-09-06 15:55:00,68.42,68.49,68.33,68.42,94400.0,48.3703,48.4198,48.3067,48.3703,94400.0
2007-09-07 09:30:00,66.98,67.0,66.81,66.96,139600.0,47.3523,47.3664,47.2321,47.3381,139600.0
2007-09-07 09:35:00,66.99,67.0,66.28,66.74,179600.0,47.3593,47.3664,46.8574,47.1826,179600.0
2007-09-07 09:40:00,66.72,67.13,66.67,67.13,105400.0,47.1684,47.4583,47.1331,47.4583,105400.0
2007-09-07 09:45:00,67.15,67.23,66.83,66.89,185800.0,47.4724,47.529,47.2462,47.2886,185800.0
2007-09-07 09:50:00,66.88,67.06,66.85,66.97,80400.0,47.2816,47.4088,47.2603,47.3452,80400.0
2007-09-07 09:55:00,66.95,67.13,66.85,66.85,57600.0,47.331,47.4583,47.2603,47.2603,57600.0
2007-09-07 10:00:00,66.89,67.44,66.81,67.14,99000.0,47.2886,47.6775,47.2321,47.4654,99000.0
2007-09-07 10:05:00,67.13,67.44,67.1,67.2,122600.0,47.4583,47.6775,47.4371,47.5078,122600.0
2007-09-07 10:10:00,67.16,67.19,66.8,66.94,63600.0,47.4795,47.5007,47.225,47.324,63600.0
2007-09-07 10:15:00,66.94,67.08,66.81,67.02,58800.0,47.324,47.4229,47.2321,47.3805,58800.0
2007-09-07 10:20:00,66.96,67.14,66.84,67.02,131800.0,47.3381,47.4654,47.2533,47.3805,131800.0
2007-09-07 10:25:00,67.08,67.11,67.0,67.0,51400.0,47.4229,47.4442,47.3664,47.3664,51400.0
2007-09-07 10:30:00,67.01,67.1,66.85,66.89,92000.0,47.3735,47.4371,47.2603,47.2886,92000.0
2007-09-07 10:35:00,66.87,66.92,66.73,66.73,78200.0,47.2745,47.3098,47.1755,47.1755,78200.0
2007-09-07 10:40:00,66.73,66.81,66.72,66.73,68000.0,47.1755,47.2321,47.1684,47.1755,68000.0
2007-09-07 10:45:00,66.76,66.76,66.56,66.57,46800.0,47.1967,47.1967,47.0553,47.0624,46800.0
2007-09-07 10:50:00,66.59,66.73,66.5,66.58,72600.0,47.0765,47.1755,47.0129,47.0695,72600.0
2007-09-07 10:55:00,66.59,66.6,66.55,66.57,29000.0,47.0765,47.0836,47.0483,47.0624,29000.0
2007-09-07 11:00:00,66.58,66.75,66.51,66.59,131400.0,47.0695,47.1897,47.02,47.0765,131400.0
2007-09-07 11:05:00,66.58,66.67,66.58,66.6,40800.0,47.0695,47.1331,47.0695,47.0836,40800.0
2007-09-07 11:10:00,66.6,66.64,66.55,66.63,103600.0,47.0836,47.1119,47.0483,47.1048,103600.0
2007-09-07 11:15:00,66.64,66.86,66.61,66.85,64600.0,47.1119,47.2674,47.0907,47.2603,64600.0
2007-09-07 11:20:00,66.83,66.93,66.82,66.85,39600.0,47.2462,47.3169,47.2391,47.2603,39600.0
2007-09-07 11:25:00,66.88,66.95,66.85,66.94,52000.0,47.2816,47.331,47.2603,47.324,52000.0
2007-09-07 11:30:00,66.92,67.17,66.88,67.15,50400.0,47.3098,47.4866,47.2816,47.4724,50400.0
2007-09-07 11:35:00,67.16,67.71,67.16,67.61,167600.0,47.4795,47.8683,47.4795,47.7976,167600.0
2007-09-07 11:40:00,67.6,67.7,67.5,67.64,87400.0,47.7906,47.8613,47.7199,47.8188,87400.0
2007-09-07 11:45:00,67.62,67.89,67.6,67.87,74400.0,47.8047,47.9956,47.7906,47.9814,74400.0
2007-09-07 11:50:00,67.89,67.96,67.78,67.83,91400.0,47.9956,48.0451,47.9178,47.9532,91400.0
2007-09-07 11:55:00,67.83,68.07,67.83,68.0,65000.0,47.9532,48.1228,47.9532,48.0734,65000.0
2007-09-07 12:00:00,68.02,68.03,67.81,67.83,39600.0,48.0875,48.0946,47.939,47.9532,39600.0
2007-09-07 12:05:00,67.83,67.85,67.73,67.81,77200.0,47.9532,47.9673,47.8825,47.939,77200.0
2007-09-07 12:10:00,67.81,67.85,67.78,67.79,68400.0,47.939,47.9673,47.9178,47.9249,68400.0
2007-09-07 12:15:00,67.79,67.82,67.71,67.76,38200.0,47.9249,47.9461,47.8683,47.9037,38200.0
2007-09-07 12:20:00,67.75,67.89,67.74,67.89,30000.0,47.8966,47.9956,47.8895,47.9956,30000.0
2007-09-07 12:25:00,67.89,68.0,67.87,67.97,39000.0,47.9956,48.0734,47.9814,48.0521,39000.0
2007-09-07 12:30:00,67.97,68.14,67.95,68.13,59600.0,48.0521,48.1723,48.038,48.1653,59600.0
2007-09-07 12:35:00,68.14,68.22,68.06,68.1,83400.0,48.1723,48.2289,48.1158,48.144,83400.0
2007-09-07 12:40:00,68.09,68.21,68.02,68.04,35400.0,48.137,48.2218,48.0875,48.1016,35400.0
2007-09-07 12:45:00,68.01,68.11,67.98,68.11,31400.0,48.0804,48.1511,48.0592,48.1511,31400.0
2007-09-07 12:50:00,68.12,68.14,67.82,67.99,29000.0,48.1582,48.1723,47.9461,48.0663,29000.0
2007-09-07 12:55:00,67.99,68.12,67.86,68.04,55400.0,48.0663,48.1582,47.9744,48.1016,55400.0
2007-09-07 13:00:00,68.05,68.1,68.0,68.1,21200.0,48.1087,48.144,48.0734,48.144,21200.0
2007-09-07 13:05:00,68.08,68.16,67.97,68.14,41400.0,48.1299,48.1865,48.0521,48.1723,41400.0
2007-09-07 13:10:00,68.15,68.2,67.92,68.02,61600.0,48.1794,48.2147,48.0168,48.0875,61600.0
2007-09-07 13:15:00,68.03,68.08,67.85,67.92,78600.0,48.0946,48.1299,47.9673,48.0168,78600.0
2007-09-07 13:20:00,67.89,67.94,67.78,67.83,48800.0,47.9956,48.0309,47.9178,47.9532,48800.0
2007-09-07 13:25:00,67.83,67.91,67.73,67.75,45000.0,47.9532,48.0097,47.8825,47.8966,45000.0
2007-09-07 13:30:00,67.76,68.0,67.75,67.95,34600.0,47.9037,48.0734,47.8966,48.038,34600.0
2007-09-07 13:35:00,67.95,67.98,67.85,67.86,51600.0,48.038,48.0592,47.9673,47.9744,51600.0
2007-09-07 13:40:00,67.86,67.96,67.75,67.75,44200.0,47.9744,48.0451,47.8966,47.8966,44200.0
2007-09-07 13:45:00,67.76,67.88,67.7,67.88,102600.0,47.9037,47.9885,47.8613,47.9885,102600.0
2007-09-07 13:50:00,67.88,67.92,67.85,67.88,11200.0,47.9885,48.0168,47.9673,47.9885,11200.0
2007-09-07 13:55:00,67.85,67.9,67.75,67.79,21800.0,47.9673,48.0027,47.8966,47.9249,21800.0
2007-09-07 14:00:00,67.79,67.86,67.72,67.79,55800.0,47.9249,47.9744,47.8754,47.9249,55800.0
2007-09-07 14:05:00,67.78,67.94,67.77,67.86,34800.0,47.9178,48.0309,47.9108,47.9744,34800.0
2007-09-07 14:10:00,67.86,68.11,67.84,68.1,88400.0,47.9744,48.1511,47.9602,48.144,88400.0
2007-09-07 14:15:00,68.11,68.17,68.02,68.16,87800.0,48.1511,48.1935,48.0875,48.1865,87800.0
2007-09-07 14:20:00,68.1,68.18,68.01,68.09,50400.0,48.144,48.2006,48.0804,48.137,50400.0
2007-09-07 14:25:00,68.08,68.09,67.87,67.95,63000.0,48.1299,48.137,47.9814,48.038,63000.0
2007-09-07 14:30:00,67.96,68.02,67.89,67.97,84200.0,48.0451,48.0875,47.9956,48.0521,84200.0
2007-09-07 14:35:00,68.0,68.07,67.95,68.05,29000.0,48.0734,48.1228,48.038,48.1087,29000.0
2007-09-07 14:40:00,68.05,68.08,67.92,67.93,30600.0,48.1087,48.1299,48.0168,48.0239,30600.0
2007-09-07 14:45:00,67.94,68.01,67.83,67.88,40400.0,48.0309,48.0804,47.9532,47.9885,40400.0
2007-09-07 14:50:00,67.88,67.95,67.83,67.86,32400.0,47.9885,48.038,47.9532,47.9744,32400.0
2007-09-07 14:55:00,67.88,67.91,67.77,67.84,96600.0,47.9885,48.0097,47.9108,47.9602,96600.0
2007-09-07 15:00:00,67.83,68.07,67.8,68.05,72000.0,47.9532,48.1228,47.932,48.1087,72000.0
2007-09-07 15:05:00,68.05,68.11,67.96,67.99,42600.0,48.1087,48.1511,48.0451,48.0663,42600.0
2007-09-07 15:10:00,67.96,68.11,67.95,68.1,40200.0,48.0451,48.1511,48.038,48.144,40200.0
2007-09-07 15:15:00,68.1,68.17,68.02,68.08,57800.0,48.144,48.1935,48.0875,48.1299,57800.0
2007-09-07 15:20:00,68.07,68.07,67.06,67.82,59000.0,48.1228,48.1228,47.4088,47.9461,59000.0
2007-09-07 15:25:00,67.8,67.95,67.77,67.8,84000.0,47.932,48.038,47.9108,47.932,84000.0
2007-09-07 15:30:00,67.88,68.01,67.8,67.92,86200.0,47.9885,48.0804,47.932,48.0168,86200.0
2007-09-07 15:35:00,67.92,68.0,67.86,67.86,81400.0,48.0168,48.0734,47.9744,47.9744,81400.0
2007-09-07 15:40:00,67.86,67.95,67.74,67.8,90400.0,47.9744,48.038,47.8895,47.932,90400.0
2007-09-07 15:45:00,67.81,67.95,67.79,67.86,105400.0,47.939,48.038,47.9249,47.9744,105400.0
2007-09-07 15:50:00,67.87,68.0,67.82,67.96,102200.0,47.9814,48.0734,47.9461,48.0451,102200.0
2007-09-07 15:55:00,67.98,68.09,67.91,68.08,155800.0,48.0592,48.137,48.0097,48.1299,155800.0
2007-09-10 09:30:00,68.37,68.75,68.25,68.52,87600.0,48.3349,48.6036,48.2501,48.441,87600.0
2007-09-10 09:35:00,68.51,68.54,68.32,68.45,81400.0,48.4339,48.4551,48.2996,48.3915,81400.0
2007-09-10 09:40:00,68.48,68.52,68.28,68.36,66400.0,48.4127,48.441,48.2713,48.3279,66400.0
2007-09-10 09:45:00,68.38,68.49,68.36,68.46,106400.0,48.342,48.4198,48.3279,48.3986,106400.0
2007-09-10 09:50:00,68.5,68.59,68.39,68.39,73600.0,48.4268,48.4905,48.3491,48.3491,73600.0
2007-09-10 09:55:00,68.39,68.57,68.38,68.41,64800.0,48.3491,48.4763,48.342,48.3632,64800.0
2007-09-10 10:00:00,68.42,68.51,68.35,68.36,76400.0,48.3703,48.4339,48.3208,48.3279,76400.0
2007-09-10 10:05:00,68.36,68.56,68.36,68.48,79000.0,48.3279,48.4693,48.3279,48.4127,79000.0
2007-09-10 10:10:00,68.44,68.47,68.36,68.41,53600.0,48.3844,48.4056,48.3279,48.3632,53600.0
2007-09-10 10:15:00,68.41,68.97,68.39,68.94,121600.0,48.3632,48.7591,48.3491,48.7379,121600.0
2007-09-10 10:20:00,68.91,69.13,68.85,69.1,87600.0,48.7167,48.8722,48.6743,48.851,87600.0
2007-09-10 10:25:00,69.13,69.16,68.83,68.83,77600.0,48.8722,48.8934,48.6601,48.6601,77600.0
2007-09-10 10:30:00,68.84,68.86,68.53,68.63,87400.0,48.6672,48.6813,48.448,48.5187,87400.0
2007-09-10 10:35:00,68.63,68.64,68.38,68.44,57800.0,48.5187,48.5258,48.342,48.3844,57800.0
2007-09-10 10:40:00,68.47,68.47,68.05,68.05,110800.0,48.4056,48.4056,48.1087,48.1087,110800.0
2007-09-10 10:45:00,68.03,68.03,67.83,67.89,109600.0,48.0946,48.0946,47.9532,47.9956,109600.0
2007-09-10 10:50:00,67.88,68.08,67.83,67.94,84000.0,47.9885,48.1299,47.9532,48.0309,84000.0
2007-09-10 10:55:00,67.91,67.91,67.72,67.85,94000.0,48.0097,48.0097,47.8754,47.9673,94000.0
2007-09-10 11:00:00,67.85,67.86,67.53,67.61,100200.0,47.9673,47.9744,47.7411,47.7976,100200.0
2007-09-10 11:05:00,67.57,67.75,67.47,67.47,116200.0,47.7694,47.8966,47.6987,47.6987,116200.0
2007-09-10 11:10:00,67.48,67.57,67.19,67.21,83800.0,47.7057,47.7694,47.5007,47.5149,83800.0
2007-09-10 11:15:00,67.24,68.45,67.15,67.2,195600.0,47.5361,48.3915,47.4724,47.5078,195600.0
2007-09-10 11:20:00,67.2,67.57,67.18,67.57,117600.0,47.5078,47.7694,47.4936,47.7694,117600.0
2007-09-10 11:25:00,67.56,67.73,67.56,67.69,69400.0,47.7623,47.8825,47.7623,47.8542,69400.0
2007-09-10 11:30:00,67.67,67.7,67.39,67.52,85200.0,47.8401,47.8613,47.6421,47.734,85200.0
2007-09-10 11:35:00,67.52,67.55,67.39,67.54,63400.0,47.734,47.7552,47.6421,47.7482,63400.0
2007-09-10 11:40:00,67.54,67.89,67.54,67.86,30400.0,47.7482,47.9956,47.7482,47.9744,30400.0
2007-09-10 11:45:00,67.89,67.98,67.83,67.95,54000.0,47.9956,48.0592,47.9532,48.038,54000.0
2007-09-10 11:50:00,67.92,67.95,67.86,67.88,44000.0,48.0168,48.038,47.9744,47.9885,44000.0
2007-09-10 11:55:00,67.91,68.0,67.85,67.92,34600.0,48.0097,48.0734,47.9673,48.0168,34600.0
2007-09-10 12:00:00,67.92,67.95,67.81,67.85,54000.0,48.0168,48.038,47.939,47.9673,54000.0
2007-09-10 12:05:00,67.85,67.88,67.78,67.8,12200.0,47.9673,47.9885,47.9178,47.932,12200.0
2007-09-10 12:10:00,67.81,67.88,67.75,67.77,31200.0,47.939,47.9885,47.8966,47.9108,31200.0
2007-09-10 12:15:00,67.74,67.8,67.69,67.78,14000.0,47.8895,47.932,47.8542,47.9178,14000.0
2007-09-10 12:20:00,67.76,67.99,67.75,67.95,32200.0,47.9037,48.0663,47.8966,48.038,32200.0
2007-09-10 12:25:00,67.95,67.99,67.89,67.89,13200.0,48.038,48.0663,47.9956,47.9956,13200.0
2007-09-10 12:30:00,67.9,68.06,67.88,67.99,37800.0,48.0027,48.1158,47.9885,48.0663,37800.0
2007-09-10 12:35:00,68.0,68.05,67.95,67.99,24600.0,48.0734,48.1087,48.038,48.0663,24600.0
2007-09-10 12:40:00,67.97,68.0,67.96,67.96,13400.0,48.0521,48.0734,48.0451,48.0451,13400.0
2007-09-10 12:45:00,67.96,68.0,67.82,67.96,36200.0,48.0451,48.0734,47.9461,48.0451,36200.0
2007-09-10 12:50:00,67.96,67.96,67.86,67.91,94000.0,48.0451,48.0451,47.9744,48.0097,94000.0
2007-09-10 12:55:00,67.92,68.02,67.86,68.02,33400.0,48.0168,48.0875,47.9744,48.0875,33400.0
2007-09-10 13:00:00,67.99,68.04,67.86,68.03,46200.0,48.0663,48.1016,47.9744,48.0946,46200.0
2007-09-10 13:05:00,68.0,68.24,67.91,68.11,81600.0,48.0734,48.243,48.0097,48.1511,81600.0
2007-09-10 13:10:00,68.11,68.14,68.04,68.14,15200.0,48.1511,48.1723,48.1016,48.1723,15200.0
2007-09-10 13:15:00,68.14,68.39,68.11,68.38,34600.0,48.1723,48.3491,48.1511,48.342,34600.0
2007-09-10 13:20:00,68.39,68.42,68.3,68.31,30200.0,48.3491,48.3703,48.2854,48.2925,30200.0
2007-09-10 13:25:00,68.29,68.42,68.28,68.41,20000.0,48.2784,48.3703,48.2713,48.3632,20000.0
2007-09-10 13:30:00,68.41,68.58,68.37,68.58,23800.0,48.3632,48.4834,48.3349,48.4834,23800.0
2007-09-10 13:35:00,68.59,68.64,68.54,68.55,34400.0,48.4905,48.5258,48.4551,48.4622,34400.0
2007-09-10 13:40:00,68.55,68.58,68.48,68.56,17200.0,48.4622,48.4834,48.4127,48.4693,17200.0
2007-09-10 13:45:00,68.56,68.56,68.37,68.46,34600.0,48.4693,48.4693,48.3349,48.3986,34600.0
2007-09-10 13:50:00,68.42,68.44,68.35,68.35,28800.0,48.3703,48.3844,48.3208,48.3208,28800.0
2007-09-10 13:55:00,68.36,68.44,68.31,68.38,21000.0,48.3279,48.3844,48.2925,48.342,21000.0
2007-09-10 14:00:00,68.39,68.39,68.14,68.14,23200.0,48.3491,48.3491,48.1723,48.1723,23200.0
2007-09-10 14:05:00,68.16,68.16,68.03,68.11,45600.0,48.1865,48.1865,48.0946,48.1511,45600.0
2007-09-10 14:10:00,68.12,68.45,68.11,68.36,53800.0,48.1582,48.3915,48.1511,48.3279,53800.0
2007-09-10 14:15:00,68.39,68.45,68.3,68.34,31800.0,48.3491,48.3915,48.2854,48.3137,31800.0
2007-09-10 14:20:00,68.33,68.52,68.32,68.5,29200.0,48.3067,48.441,48.2996,48.4268,29200.0
2007-09-10 14:25:00,68.47,68.75,68.4,68.75,42600.0,48.4056,48.6036,48.3561,48.6036,42600.0
2007-09-10 14:30:00,68.75,68.8,68.45,68.8,64800.0,48.6036,48.6389,48.3915,48.6389,64800.0
2007-09-10 14:35:00,68.76,68.77,68.6,68.77,35800.0,48.6106,48.6177,48.4975,48.6177,35800.0
2007-09-10 14:40:00,68.77,68.77,68.61,68.7,53000.0,48.6177,48.6177,48.5046,48.5682,53000.0
2007-09-10 14:45:00,68.7,68.89,68.69,68.78,66800.0,48.5682,48.7025,48.5612,48.6248,66800.0
2007-09-10 14:50:00,68.78,68.82,68.7,68.79,46200.0,48.6248,48.6531,48.5682,48.6319,46200.0
2007-09-10 14:55:00,68.79,69.0,68.79,68.97,44600.0,48.6319,48.7803,48.6319,48.7591,44600.0
2007-09-10 15:00:00,68.96,68.96,68.74,68.74,44000.0,48.752,48.752,48.5965,48.5965,44000.0
2007-09-10 15:05:00,68.74,69.04,68.74,69.04,73400.0,48.5965,48.8086,48.5965,48.8086,73400.0
2007-09-10 15:10:00,69.04,69.05,68.94,69.0,64400.0,48.8086,48.8157,48.7379,48.7803,64400.0
2007-09-10 15:15:00,68.99,69.11,68.67,69.01,65600.0,48.7732,48.8581,48.547,48.7874,65600.0
2007-09-10 15:20:00,69.01,69.25,69.01,69.16,54000.0,48.7874,48.9571,48.7874,48.8934,54000.0
2007-09-10 15:25:00,69.15,69.23,69.04,69.11,66400.0,48.8864,48.9429,48.8086,48.8581,66400.0
2007-09-10 15:30:00,69.11,69.19,69.06,69.17,70000.0,48.8581,48.9146,48.8227,48.9005,70000.0
2007-09-10 15:35:00,69.17,69.27,69.1,69.14,103200.0,48.9005,48.9712,48.851,48.8793,103200.0
2007-09-10 15:40:00,69.14,69.17,69.0,69.05,82800.0,48.8793,48.9005,48.7803,48.8157,82800.0
2007-09-10 15:45:00,69.05,69.05,68.63,68.67,148800.0,48.8157,48.8157,48.5187,48.547,148800.0
2007-09-10 15:50:00,68.67,68.71,68.51,68.55,125800.0,48.547,48.5753,48.4339,48.4622,125800.0
2007-09-10 15:55:00,68.55,68.57,68.33,68.38,221600.0,48.4622,48.4763,48.3067,48.342,221600.0
2007-09-11 09:30:00,68.52,68.86,68.25,68.31,102200.0,48.441,48.6813,48.2501,48.2925,102200.0
2007-09-11 09:35:00,68.26,68.31,68.0,68.06,73200.0,48.2572,48.2925,48.0734,48.1158,73200.0
2007-09-11 09:40:00,68.08,68.52,68.08,68.33,99000.0,48.1299,48.441,48.1299,48.3067,99000.0
2007-09-11 09:45:00,68.35,68.63,68.34,68.63,93200.0,48.3208,48.5187,48.3137,48.5187,93200.0
2007-09-11 09:50:00,68.63,68.75,68.55,68.57,39200.0,48.5187,48.6036,48.4622,48.4763,39200.0
2007-09-11 09:55:00,68.57,68.57,68.28,68.55,99800.0,48.4763,48.4763,48.2713,48.4622,99800.0
2007-09-11 10:00:00,68.53,68.64,68.44,68.5,68800.0,48.448,48.5258,48.3844,48.4268,68800.0
2007-09-11 10:05:00,68.54,68.58,68.39,68.58,57200.0,48.4551,48.4834,48.3491,48.4834,57200.0
2007-09-11 10:10:00,68.61,68.98,68.58,68.77,139600.0,48.5046,48.7662,48.4834,48.6177,139600.0
2007-09-11 10:15:00,68.78,68.88,68.7,68.75,35600.0,48.6248,48.6955,48.5682,48.6036,35600.0
2007-09-11 10:20:00,68.76,68.95,68.75,68.89,50600.0,48.6106,48.745,48.6036,48.7025,50600.0
2007-09-11 10:25:00,68.91,69.34,68.88,69.26,128600.0,48.7167,49.0207,48.6955,48.9641,128600.0
2007-09-11 10:30:00,69.25,69.28,69.13,69.24,95400.0,48.9571,48.9783,48.8722,48.95,95400.0
2007-09-11 10:35:00,69.24,69.36,69.17,69.22,74200.0,48.95,49.0348,48.9005,48.9358,74200.0
2007-09-11 10:40:00,69.22,69.24,69.17,69.21,32600.0,48.9358,48.95,48.9005,48.9288,32600.0
2007-09-11 10:45:00,69.23,69.24,69.07,69.07,44200.0,48.9429,48.95,48.8298,48.8298,44200.0
2007-09-11 10:50:00,69.08,69.11,69.04,69.08,34000.0,48.8369,48.8581,48.8086,48.8369,34000.0
2007-09-11 10:55:00,69.08,69.12,69.04,69.07,25600.0,48.8369,48.8651,48.8086,48.8298,25600.0
2007-09-11 11:00:00,69.06,69.14,68.83,69.0,43600.0,48.8227,48.8793,48.6601,48.7803,43600.0
2007-09-11 11:05:00,69.02,69.02,68.75,68.92,31000.0,48.7945,48.7945,48.6036,48.7238,31000.0
2007-09-11 11:10:00,68.92,69.07,68.88,69.07,28400.0,48.7238,48.8298,48.6955,48.8298,28400.0
2007-09-11 11:15:00,69.03,69.1,68.89,69.0,31200.0,48.8015,48.851,48.7025,48.7803,31200.0
2007-09-11 11:20:00,68.96,69.16,68.96,69.07,39400.0,48.752,48.8934,48.752,48.8298,39400.0
2007-09-11 11:25:00,69.1,69.17,69.08,69.09,22800.0,48.851,48.9005,48.8369,48.8439,22800.0
2007-09-11 11:30:00,69.1,69.17,69.05,69.08,43800.0,48.851,48.9005,48.8157,48.8369,43800.0
2007-09-11 11:35:00,69.08,69.11,68.96,69.04,32800.0,48.8369,48.8581,48.752,48.8086,32800.0
2007-09-11 11:40:00,69.05,69.05,68.94,68.95,21200.0,48.8157,48.8157,48.7379,48.745,21200.0
2007-09-11 11:45:00,68.95,69.0,68.87,69.0,34000.0,48.745,48.7803,48.6884,48.7803,34000.0
2007-09-11 11:50:00,69.01,69.12,68.99,68.99,18000.0,48.7874,48.8651,48.7732,48.7732,18000.0
2007-09-11 11:55:00,69.01,69.04,68.91,68.91,54600.0,48.7874,48.8086,48.7167,48.7167,54600.0
2007-09-11 12:00:00,68.99,69.01,68.76,68.76,17600.0,48.7732,48.7874,48.6106,48.6106,17600.0
2007-09-11 12:05:00,68.76,68.76,68.68,68.73,40400.0,48.6106,48.6106,48.5541,48.5894,40400.0
2007-09-11 12:10:00,68.75,68.93,68.75,68.75,48200.0,48.6036,48.7308,48.6036,48.6036,48200.0
2007-09-11 12:15:00,68.79,68.87,68.75,68.78,22400.0,48.6319,48.6884,48.6036,48.6248,22400.0
2007-09-11 12:20:00,68.79,68.84,68.72,68.79,23800.0,48.6319,48.6672,48.5824,48.6319,23800.0
2007-09-11 12:25:00,68.79,68.79,68.72,68.72,18200.0,48.6319,48.6319,48.5824,48.5824,18200.0
2007-09-11 12:30:00,68.73,68.83,68.69,68.8,41600.0,48.5894,48.6601,48.5612,48.6389,41600.0
2007-09-11 12:35:00,68.82,69.08,68.8,69.04,36000.0,48.6531,48.8369,48.6389,48.8086,36000.0
2007-09-11 12:40:00,69.06,69.19,69.05,69.16,40400.0,48.8227,48.9146,48.8157,48.8934,40400.0
2007-09-11 12:45:00,69.16,69.19,69.0,69.02,34400.0,48.8934,48.9146,48.7803,48.7945,34400.0
2007-09-11 12:50:00,69.0,69.05,68.91,69.03,28400.0,48.7803,48.8157,48.7167,48.8015,28400.0
2007-09-11 12:55:00,69.05,69.11,68.92,69.04,64800.0,48.8157,48.8581,48.7238,48.8086,64800.0
2007-09-11 13:00:00,69.06,69.17,68.94,68.97,22200.0,48.8227,48.9005,48.7379,48.7591,22200.0
2007-09-11 13:05:00,68.99,69.11,68.98,69.09,35200.0,48.7732,48.8581,48.7662,48.8439,35200.0
2007-09-11 13:10:00,69.09,69.14,69.08,69.09,14000.0,48.8439,48.8793,48.8369,48.8439,14000.0
2007-09-11 13:15:00,69.08,69.08,68.91,68.93,24000.0,48.8369,48.8369,48.7167,48.7308,24000.0
2007-09-11 13:20:00,68.96,69.06,68.94,69.01,19600.0,48.752,48.8227,48.7379,48.7874,19600.0
2007-09-11 13:25:00,69.04,69.16,69.0,69.14,25800.0,48.8086,48.8934,48.7803,48.8793,25800.0
2007-09-11 13:30:00,69.13,69.17,69.11,69.14,32000.0,48.8722,48.9005,48.8581,48.8793,32000.0
2007-09-11 13:35:00,69.13,69.19,69.13,69.15,33200.0,48.8722,48.9146,48.8722,48.8864,33200.0
2007-09-11 13:40:00,69.13,69.19,69.1,69.11,46000.0,48.8722,48.9146,48.851,48.8581,46000.0
2007-09-11 13:45:00,69.11,69.22,69.1,69.21,47400.0,48.8581,48.9358,48.851,48.9288,47400.0
2007-09-11 13:50:00,69.16,69.24,69.07,69.07,26000.0,48.8934,48.95,48.8298,48.8298,26000.0
2007-09-11 13:55:00,69.08,69.12,69.05,69.12,38800.0,48.8369,48.8651,48.8157,48.8651,38800.0
2007-09-11 14:00:00,69.11,69.25,69.11,69.21,38000.0,48.8581,48.9571,48.8581,48.9288,38000.0
2007-09-11 14:05:00,69.21,69.28,69.14,69.27,41200.0,48.9288,48.9783,48.8793,48.9712,41200.0
2007-09-11 14:10:00,69.27,69.35,69.23,69.3,45400.0,48.9712,49.0278,48.9429,48.9924,45400.0
2007-09-11 14:15:00,69.35,69.57,69.34,69.5,64400.0,49.0278,49.1833,49.0207,49.1338,64400.0
2007-09-11 14:20:00,69.5,69.54,69.38,69.39,50200.0,49.1338,49.1621,49.049,49.056,50200.0
2007-09-11 14:25:00,69.45,69.51,69.41,69.5,37800.0,49.0984,49.1409,49.0702,49.1338,37800.0
2007-09-11 14:30:00,69.52,69.55,69.32,69.36,58000.0,49.1479,49.1691,49.0065,49.0348,58000.0
2007-09-11 14:35:00,69.33,69.4,69.25,69.32,73600.0,49.0136,49.0631,48.9571,49.0065,73600.0
2007-09-11 14:40:00,69.36,69.38,69.26,69.36,50200.0,49.0348,49.049,48.9641,49.0348,50200.0
2007-09-11 14:45:00,69.38,69.39,69.13,69.24,60600.0,49.049,49.056,48.8722,48.95,60600.0
2007-09-11 14:50:00,69.24,69.25,69.01,69.09,87000.0,48.95,48.9571,48.7874,48.8439,87000.0
2007-09-11 14:55:00,69.08,69.15,69.01,69.11,90400.0,48.8369,48.8864,48.7874,48.8581,90400.0
2007-09-11 15:00:00,69.14,69.16,68.97,68.99,74000.0,48.8793,48.8934,48.7591,48.7732,74000.0
2007-09-11 15:05:00,69.0,69.15,68.96,69.15,164400.0,48.7803,48.8864,48.752,48.8864,164400.0
2007-09-11 15:10:00,69.16,69.28,69.08,69.26,54600.0,48.8934,48.9783,48.8369,48.9641,54600.0
2007-09-11 15:15:00,69.27,69.4,69.25,69.39,67400.0,48.9712,49.0631,48.9571,49.056,67400.0
2007-09-11 15:20:00,69.38,69.38,69.19,69.25,57200.0,49.049,49.049,48.9146,48.9571,57200.0
2007-09-11 15:25:00,69.25,69.39,69.2,69.32,46200.0,48.9571,49.056,48.9217,49.0065,46200.0
2007-09-11 15:30:00,69.32,69.43,69.23,69.34,68000.0,49.0065,49.0843,48.9429,49.0207,68000.0
2007-09-11 15:35:00,69.33,69.33,68.98,68.99,120600.0,49.0136,49.0136,48.7662,48.7732,120600.0
2007-09-11 15:40:00,68.99,69.03,68.82,68.85,91800.0,48.7732,48.8015,48.6531,48.6743,91800.0
2007-09-11 15:45:00,68.85,68.88,68.76,68.8,98200.0,48.6743,48.6955,48.6106,48.6389,98200.0
2007-09-11 15:50:00,68.81,68.93,68.76,68.89,84600.0,48.646,48.7308,48.6106,48.7025,84600.0
2007-09-11 15:55:00,68.89,69.13,68.88,69.09,90600.0,48.7025,48.8722,48.6955,48.8439,90600.0
2007-09-12 09:30:00,69.1,69.37,68.75,69.16,102200.0,48.851,49.0419,48.6036,48.8934,102200.0
2007-09-12 09:35:00,69.06,69.25,68.69,69.25,59800.0,48.8227,48.9571,48.5612,48.9571,59800.0
2007-09-12 09:40:00,69.14,69.5,69.14,69.46,95800.0,48.8793,49.1338,48.8793,49.1055,95800.0
2007-09-12 09:45:00,69.49,70.26,69.47,69.96,152600.0,49.1267,49.6711,49.1126,49.459,152600.0
2007-09-12 09:50:00,69.98,70.15,69.68,69.7,96600.0,49.4731,49.5933,49.261,49.2752,96600.0
2007-09-12 09:55:00,69.71,69.76,69.46,69.49,64600.0,49.2823,49.3176,49.1055,49.1267,64600.0
2007-09-12 10:00:00,69.49,69.52,69.23,69.28,145000.0,49.1267,49.1479,48.9429,48.9783,145000.0
2007-09-12 10:05:00,69.27,69.58,69.27,69.52,64000.0,48.9712,49.1904,48.9712,49.1479,64000.0
2007-09-12 10:10:00,69.51,69.64,69.51,69.56,40800.0,49.1409,49.2328,49.1409,49.1762,40800.0
2007-09-12 10:15:00,69.55,69.55,69.28,69.33,53000.0,49.1691,49.1691,48.9783,49.0136,53000.0
2007-09-12 10:20:00,69.33,69.48,69.3,69.39,40200.0,49.0136,49.1197,48.9924,49.056,40200.0
2007-09-12 10:25:00,69.42,69.69,69.42,69.55,74200.0,49.0772,49.2681,49.0772,49.1691,74200.0
2007-09-12 10:30:00,69.52,69.52,69.38,69.38,41200.0,49.1479,49.1479,49.049,49.049,41200.0
2007-09-12 10:35:00,69.38,69.54,69.35,69.5,38400.0,49.049,49.1621,49.0278,49.1338,38400.0
2007-09-12 10:40:00,69.48,69.58,69.47,69.54,42600.0,49.1197,49.1904,49.1126,49.1621,42600.0
2007-09-12 10:45:00,69.53,69.6,69.39,69.46,68200.0,49.155,49.2045,49.056,49.1055,68200.0
2007-09-12 10:50:00,69.48,69.48,69.31,69.34,42400.0,49.1197,49.1197,48.9995,49.0207,42400.0
2007-09-12 10:55:00,69.34,69.41,69.25,69.29,52200.0,49.0207,49.0702,48.9571,48.9853,52200.0
2007-09-12 11:00:00,69.29,69.49,69.29,69.42,86200.0,48.9853,49.1267,48.9853,49.0772,86200.0
2007-09-12 11:05:00,69.41,69.72,69.39,69.53,60400.0,49.0702,49.2893,49.056,49.155,60400.0
2007-09-12 11:10:00,69.54,69.75,69.51,69.75,48800.0,49.1621,49.3105,49.1409,49.3105,48800.0
2007-09-12 11:15:00,69.74,70.08,69.74,70.0,80400.0,49.3035,49.5438,49.3035,49.4873,80400.0
2007-09-12 11:20:00,70.0,70.04,69.81,70.01,183200.0,49.4873,49.5156,49.353,49.4943,183200.0
2007-09-12 11:25:00,69.96,69.97,69.86,69.91,29000.0,49.459,49.4661,49.3883,49.4236,29000.0
2007-09-12 11:30:00,69.92,69.94,69.86,69.9,28000.0,49.4307,49.4449,49.3883,49.4166,28000.0
2007-09-12 11:35:00,69.89,69.95,69.83,69.94,42200.0,49.4095,49.4519,49.3671,49.4449,42200.0
2007-09-12 11:40:00,69.9,69.91,69.7,69.7,40600.0,49.4166,49.4236,49.2752,49.2752,40600.0
2007-09-12 11:45:00,69.71,69.71,69.63,69.63,21400.0,49.2823,49.2823,49.2257,49.2257,21400.0
2007-09-12 11:50:00,69.64,69.72,69.61,69.64,28400.0,49.2328,49.2893,49.2116,49.2328,28400.0
2007-09-12 11:55:00,69.66,69.68,69.53,69.57,26800.0,49.2469,49.261,49.155,49.1833,26800.0
2007-09-12 12:00:00,69.62,69.65,69.57,69.62,39800.0,49.2186,49.2398,49.1833,49.2186,39800.0
2007-09-12 12:05:00,69.64,69.79,69.54,69.79,53200.0,49.2328,49.3388,49.1621,49.3388,53200.0
2007-09-12 12:10:00,69.79,69.79,69.64,69.69,33600.0,49.3388,49.3388,49.2328,49.2681,33600.0
2007-09-12 12:15:00,69.69,69.79,69.58,69.58,42000.0,49.2681,49.3388,49.1904,49.1904,42000.0
2007-09-12 12:20:00,69.57,69.57,69.34,69.42,39000.0,49.1833,49.1833,49.0207,49.0772,39000.0
2007-09-12 12:25:00,69.4,69.53,69.33,69.4,56000.0,49.0631,49.155,49.0136,49.0631,56000.0
2007-09-12 12:30:00,69.4,69.45,69.3,69.34,35200.0,49.0631,49.0984,48.9924,49.0207,35200.0
2007-09-12 12:35:00,69.36,69.39,69.31,69.36,30000.0,49.0348,49.056,48.9995,49.0348,30000.0
2007-09-12 12:40:00,69.38,69.38,69.17,69.25,66200.0,49.049,49.049,48.9005,48.9571,66200.0
2007-09-12 12:45:00,69.26,69.3,69.23,69.25,43000.0,48.9641,48.9924,48.9429,48.9571,43000.0
2007-09-12 12:50:00,69.25,69.26,68.91,68.91,93800.0,48.9571,48.9641,48.7167,48.7167,93800.0
2007-09-12 12:55:00,68.91,68.95,68.83,68.94,57000.0,48.7167,48.745,48.6601,48.7379,57000.0
2007-09-12 13:00:00,68.92,69.0,68.9,68.9,32800.0,48.7238,48.7803,48.7096,48.7096,32800.0
2007-09-12 13:05:00,68.9,68.9,68.58,68.62,58000.0,48.7096,48.7096,48.4834,48.5117,58000.0
2007-09-12 13:10:00,68.62,68.83,68.61,68.81,41400.0,48.5117,48.6601,48.5046,48.646,41400.0
2007-09-12 13:15:00,68.81,68.88,68.77,68.84,29200.0,48.646,48.6955,48.6177,48.6672,29200.0
2007-09-12 13:20:00,68.83,68.83,68.79,68.82,20000.0,48.6601,48.6601,48.6319,48.6531,20000.0
2007-09-12 13:25:00,68.82,69.0,68.82,68.99,36200.0,48.6531,48.7803,48.6531,48.7732,36200.0
2007-09-12 13:30:00,68.99,69.0,68.86,68.93,46800.0,48.7732,48.7803,48.6813,48.7308,46800.0
2007-09-12 13:35:00,68.93,69.13,68.91,69.1,67800.0,48.7308,48.8722,48.7167,48.851,67800.0
2007-09-12 13:40:00,69.1,69.35,69.08,69.33,82200.0,48.851,49.0278,48.8369,49.0136,82200.0
2007-09-12 13:45:00,69.31,69.4,69.26,69.3,42600.0,48.9995,49.0631,48.9641,48.9924,42600.0
2007-09-12 13:50:00,69.33,69.49,69.29,69.42,42000.0,49.0136,49.1267,48.9853,49.0772,42000.0
2007-09-12 13:55:00,69.42,69.44,69.27,69.31,42600.0,49.0772,49.0914,48.9712,48.9995,42600.0
2007-09-12 14:00:00,69.33,69.38,69.27,69.35,27800.0,49.0136,49.049,48.9712,49.0278,27800.0
2007-09-12 14:05:00,69.35,69.5,69.29,69.49,48000.0,49.0278,49.1338,48.9853,49.1267,48000.0
2007-09-12 14:10:00,69.5,69.72,69.5,69.55,58200.0,49.1338,49.2893,49.1338,49.1691,58200.0
2007-09-12 14:15:00,69.54,69.56,69.33,69.36,75600.0,49.1621,49.1762,49.0136,49.0348,75600.0
2007-09-12 14:20:00,69.36,69.47,69.35,69.41,32400.0,49.0348,49.1126,49.0278,49.0702,32400.0
2007-09-12 14:25:00,69.43,69.43,69.23,69.23,87200.0,49.0843,49.0843,48.9429,48.9429,87200.0
2007-09-12 14:30:00,69.23,69.3,69.19,69.23,47600.0,48.9429,48.9924,48.9146,48.9429,47600.0
2007-09-12 14:35:00,69.28,69.31,69.08,69.16,55600.0,48.9783,48.9995,48.8369,48.8934,55600.0
2007-09-12 14:40:00,69.14,69.26,69.14,69.17,22800.0,48.8793,48.9641,48.8793,48.9005,22800.0
2007-09-12 14:45:00,69.22,69.22,69.13,69.19,34400.0,48.9358,48.9358,48.8722,48.9146,34400.0
2007-09-12 14:50:00,69.2,69.2,69.1,69.14,33400.0,48.9217,48.9217,48.851,48.8793,33400.0
2007-09-12 14:55:00,69.13,69.22,69.13,69.22,25400.0,48.8722,48.9358,48.8722,48.9358,25400.0
2007-09-12 15:00:00,69.23,69.23,69.17,69.2,32800.0,48.9429,48.9429,48.9005,48.9217,32800.0
2007-09-12 15:05:00,69.17,69.19,68.88,68.88,47000.0,48.9005,48.9146,48.6955,48.6955,47000.0
2007-09-12 15:10:00,68.89,69.01,68.83,68.89,28400.0,48.7025,48.7874,48.6601,48.7025,28400.0
2007-09-12 15:15:00,68.89,68.96,68.86,68.96,19400.0,48.7025,48.752,48.6813,48.752,19400.0
2007-09-12 15:20:00,68.98,69.01,68.89,68.98,45400.0,48.7662,48.7874,48.7025,48.7662,45400.0
2007-09-12 15:25:00,68.99,69.03,68.82,68.84,37000.0,48.7732,48.8015,48.6531,48.6672,37000.0
2007-09-12 15:30:00,68.84,68.87,68.71,68.83,52600.0,48.6672,48.6884,48.5753,48.6601,52600.0
2007-09-12 15:35:00,68.83,68.91,68.81,68.91,41800.0,48.6601,48.7167,48.646,48.7167,41800.0
2007-09-12 15:40:00,68.91,69.04,68.89,68.97,50200.0,48.7167,48.8086,48.7025,48.7591,50200.0
2007-09-12 15:45:00,68.98,69.11,68.96,68.98,66200.0,48.7662,48.8581,48.752,48.7662,66200.0
2007-09-12 15:50:00,68.99,69.07,68.83,68.86,80800.0,48.7732,48.8298,48.6601,48.6813,80800.0
2007-09-12 15:55:00,68.86,68.91,68.68,68.88,98400.0,48.6813,48.7167,48.5541,48.6955,98400.0
2007-09-13 09:30:00,69.08,69.55,69.08,69.08,128000.0,48.8369,49.1691,48.8369,48.8369,128000.0
2007-09-13 09:35:00,69.08,69.33,69.0,69.12,56000.0,48.8369,49.0136,48.7803,48.8651,56000.0
2007-09-13 09:40:00,69.11,69.13,69.0,69.01,48400.0,48.8581,48.8722,48.7803,48.7874,48400.0
2007-09-13 09:45:00,69.0,69.02,68.58,68.7,61000.0,48.7803,48.7945,48.4834,48.5682,61000.0
2007-09-13 09:50:00,68.7,69.21,68.64,68.92,140600.0,48.5682,48.9288,48.5258,48.7238,140600.0
2007-09-13 09:55:00,68.93,69.17,68.92,69.11,116200.0,48.7308,48.9005,48.7238,48.8581,116200.0
2007-09-13 10:00:00,69.1,69.13,68.96,68.99,96600.0,48.851,48.8722,48.752,48.7732,96600.0
2007-09-13 10:05:00,69.05,69.11,68.93,69.06,67200.0,48.8157,48.8581,48.7308,48.8227,67200.0
2007-09-13 10:10:00,69.03,69.05,68.94,69.0,35000.0,48.8015,48.8157,48.7379,48.7803,35000.0
2007-09-13 10:15:00,68.98,69.13,68.95,69.07,58800.0,48.7662,48.8722,48.745,48.8298,58800.0
2007-09-13 10:20:00,69.08,69.22,69.03,69.12,48800.0,48.8369,48.9358,48.8015,48.8651,48800.0
2007-09-13 10:25:00,69.14,69.19,69.04,69.07,57200.0,48.8793,48.9146,48.8086,48.8298,57200.0
2007-09-13 10:30:00,69.08,69.25,69.06,69.2,68200.0,48.8369,48.9571,48.8227,48.9217,68200.0
2007-09-13 10:35:00,69.2,69.26,69.07,69.19,86000.0,48.9217,48.9641,48.8298,48.9146,86000.0
2007-09-13 10:40:00,69.17,69.17,69.1,69.11,38800.0,48.9005,48.9005,48.851,48.8581,38800.0
2007-09-13 10:45:00,69.11,69.17,69.05,69.06,53400.0,48.8581,48.9005,48.8157,48.8227,53400.0
2007-09-13 10:50:00,69.06,69.11,69.02,69.05,54400.0,48.8227,48.8581,48.7945,48.8157,54400.0
2007-09-13 10:55:00,69.05,69.24,69.03,69.08,104000.0,48.8157,48.95,48.8015,48.8369,104000.0
2007-09-13 11:00:00,69.07,69.17,69.03,69.07,90000.0,48.8298,48.9005,48.8015,48.8298,90000.0
2007-09-13 11:05:00,69.07,69.07,68.94,69.04,44600.0,48.8298,48.8298,48.7379,48.8086,44600.0
2007-09-13 11:10:00,69.01,69.1,69.01,69.08,26200.0,48.7874,48.851,48.7874,48.8369,26200.0
2007-09-13 11:15:00,69.07,69.14,69.04,69.06,45400.0,48.8298,48.8793,48.8086,48.8227,45400.0
2007-09-13 11:20:00,69.07,69.14,69.06,69.06,33000.0,48.8298,48.8793,48.8227,48.8227,33000.0
2007-09-13 11:25:00,69.06,69.12,69.06,69.1,39200.0,48.8227,48.8651,48.8227,48.851,39200.0
2007-09-13 11:30:00,69.08,69.13,69.04,69.09,50000.0,48.8369,48.8722,48.8086,48.8439,50000.0
2007-09-13 11:35:00,69.1,69.11,69.04,69.06,30800.0,48.851,48.8581,48.8086,48.8227,30800.0
2007-09-13 11:40:00,69.08,69.1,69.06,69.1,12400.0,48.8369,48.851,48.8227,48.851,12400.0
2007-09-13 11:45:00,69.07,69.11,69.05,69.06,45600.0,48.8298,48.8581,48.8157,48.8227,45600.0
2007-09-13 11:50:00,69.08,69.11,69.06,69.08,29800.0,48.8369,48.8581,48.8227,48.8369,29800.0
2007-09-13 11:55:00,69.11,69.38,69.08,69.37,83400.0,48.8581,49.049,48.8369,49.0419,83400.0
2007-09-13 12:00:00,69.36,69.42,69.08,69.08,77800.0,49.0348,49.0772,48.8369,48.8369,77800.0
2007-09-13 12:05:00,69.11,69.27,69.09,69.17,44800.0,48.8581,48.9712,48.8439,48.9005,44800.0
2007-09-13 12:10:00,69.21,69.22,69.11,69.22,20600.0,48.9288,48.9358,48.8581,48.9358,20600.0
2007-09-13 12:15:00,69.19,69.26,69.19,69.26,11000.0,48.9146,48.9641,48.9146,48.9641,11000.0
2007-09-13 12:20:00,69.26,69.55,69.26,69.48,38400.0,48.9641,49.1691,48.9641,49.1197,38400.0
2007-09-13 12:25:00,69.5,69.5,69.42,69.44,15400.0,49.1338,49.1338,49.0772,49.0914,15400.0
2007-09-13 12:30:00,69.42,69.48,69.26,69.42,40000.0,49.0772,49.1197,48.9641,49.0772,40000.0
2007-09-13 12:35:00,69.46,69.54,69.45,69.46,25200.0,49.1055,49.1621,49.0984,49.1055,25200.0
2007-09-13 12:40:00,69.47,69.55,69.45,69.52,27400.0,49.1126,49.1691,49.0984,49.1479,27400.0
2007-09-13 12:45:00,69.49,69.51,69.39,69.39,29800.0,49.1267,49.1409,49.056,49.056,29800.0
2007-09-13 12:50:00,69.42,69.43,69.31,69.32,18400.0,49.0772,49.0843,48.9995,49.0065,18400.0
2007-09-13 12:55:00,69.32,69.41,69.32,69.41,24800.0,49.0065,49.0702,49.0065,49.0702,24800.0
2007-09-13 13:00:00,69.39,69.42,69.35,69.41,33800.0,49.056,49.0772,49.0278,49.0702,33800.0
2007-09-13 13:05:00,69.41,69.42,69.25,69.28,40800.0,49.0702,49.0772,48.9571,48.9783,40800.0
2007-09-13 13:10:00,69.26,69.32,69.12,69.14,91000.0,48.9641,49.0065,48.8651,48.8793,91000.0
2007-09-13 13:15:00,69.12,69.29,69.12,69.22,53600.0,48.8651,48.9853,48.8651,48.9358,53600.0
2007-09-13 13:20:00,69.22,69.28,69.17,69.25,78000.0,48.9358,48.9783,48.9005,48.9571,78000.0
2007-09-13 13:25:00,69.24,69.3,69.13,69.14,51400.0,48.95,48.9924,48.8722,48.8793,51400.0
2007-09-13 13:30:00,69.13,69.19,69.13,69.19,40200.0,48.8722,48.9146,48.8722,48.9146,40200.0
2007-09-13 13:35:00,69.17,69.24,69.16,69.18,28800.0,48.9005,48.95,48.8934,48.9076,28800.0
2007-09-13 13:40:00,69.19,69.19,69.09,69.13,28800.0,48.9146,48.9146,48.8439,48.8722,28800.0
2007-09-13 13:45:00,69.14,69.22,69.12,69.16,32400.0,48.8793,48.9358,48.8651,48.8934,32400.0
2007-09-13 13:50:00,69.16,69.21,69.16,69.19,24800.0,48.8934,48.9288,48.8934,48.9146,24800.0
2007-09-13 13:55:00,69.19,69.2,69.11,69.13,35600.0,48.9146,48.9217,48.8581,48.8722,35600.0
2007-09-13 14:00:00,69.14,69.19,69.13,69.19,23800.0,48.8793,48.9146,48.8722,48.9146,23800.0
2007-09-13 14:05:00,69.17,69.25,69.17,69.25,32000.0,48.9005,48.9571,48.9005,48.9571,32000.0
2007-09-13 14:10:00,69.25,69.3,69.17,69.19,87400.0,48.9571,48.9924,48.9005,48.9146,87400.0
2007-09-13 14:15:00,69.18,69.2,69.07,69.16,46400.0,48.9076,48.9217,48.8298,48.8934,46400.0
2007-09-13 14:20:00,69.16,69.21,69.13,69.17,29000.0,48.8934,48.9288,48.8722,48.9005,29000.0
2007-09-13 14:25:00,69.17,69.17,69.04,69.04,40800.0,48.9005,48.9005,48.8086,48.8086,40800.0
2007-09-13 14:30:00,69.04,69.24,69.04,69.18,47000.0,48.8086,48.95,48.8086,48.9076,47000.0
2007-09-13 14:35:00,69.18,69.25,69.11,69.15,54800.0,48.9076,48.9571,48.8581,48.8864,54800.0
2007-09-13 14:40:00,69.16,69.25,69.13,69.22,41800.0,48.8934,48.9571,48.8722,48.9358,41800.0
2007-09-13 14:45:00,69.22,69.25,69.14,69.15,21000.0,48.9358,48.9571,48.8793,48.8864,21000.0
2007-09-13 14:50:00,69.13,69.21,69.13,69.16,45000.0,48.8722,48.9288,48.8722,48.8934,45000.0
2007-09-13 14:55:00,69.16,69.21,69.05,69.19,33000.0,48.8934,48.9288,48.8157,48.9146,33000.0
2007-09-13 15:00:00,69.19,69.38,69.16,69.22,108600.0,48.9146,49.049,48.8934,48.9358,108600.0
2007-09-13 15:05:00,69.22,69.22,69.11,69.12,39600.0,48.9358,48.9358,48.8581,48.8651,39600.0
2007-09-13 15:10:00,69.14,69.22,69.02,69.11,84200.0,48.8793,48.9358,48.7945,48.8581,84200.0
2007-09-13 15:15:00,69.1,69.1,68.9,68.93,44200.0,48.851,48.851,48.7096,48.7308,44200.0
2007-09-13 15:20:00,68.92,69.13,68.89,68.99,70600.0,48.7238,48.8722,48.7025,48.7732,70600.0
2007-09-13 15:25:00,68.98,69.0,68.83,68.95,62600.0,48.7662,48.7803,48.6601,48.745,62600.0
2007-09-13 15:30:00,68.92,69.03,68.89,69.02,45200.0,48.7238,48.8015,48.7025,48.7945,45200.0
2007-09-13 15:35:00,69.01,69.19,69.01,69.09,50800.0,48.7874,48.9146,48.7874,48.8439,50800.0
2007-09-13 15:40:00,69.09,69.16,68.83,68.96,67600.0,48.8439,48.8934,48.6601,48.752,67600.0
2007-09-13 15:45:00,68.96,68.97,68.75,68.82,61200.0,48.752,48.7591,48.6036,48.6531,61200.0
2007-09-13 15:50:00,68.81,68.97,68.81,68.96,69600.0,48.646,48.7591,48.646,48.752,69600.0
2007-09-13 15:55:00,68.95,68.99,68.85,68.89,82800.0,48.745,48.7732,48.6743,48.7025,82800.0
2007-09-14 09:30:00,68.31,68.69,68.13,68.33,78800.0,48.2925,48.5612,48.1653,48.3067,78800.0
2007-09-14 09:35:00,68.35,68.92,68.33,68.73,80400.0,48.3208,48.7238,48.3067,48.5894,80400.0
2007-09-14 09:40:00,68.73,69.15,68.66,69.07,78200.0,48.5894,48.8864,48.5399,48.8298,78200.0
2007-09-14 09:45:00,69.11,69.15,68.82,69.0,63000.0,48.8581,48.8864,48.6531,48.7803,63000.0
2007-09-14 09:50:00,69.0,69.36,69.0,69.25,99400.0,48.7803,49.0348,48.7803,48.9571,99400.0
2007-09-14 09:55:00,69.3,69.35,69.16,69.25,39400.0,48.9924,49.0278,48.8934,48.9571,39400.0
2007-09-14 10:00:00,69.26,69.42,69.24,69.35,49400.0,48.9641,49.0772,48.95,49.0278,49400.0
2007-09-14 10:05:00,69.39,69.5,69.26,69.26,39600.0,49.056,49.1338,48.9641,48.9641,39600.0
2007-09-14 10:10:00,69.28,69.33,69.25,69.31,17200.0,48.9783,49.0136,48.9571,48.9995,17200.0
2007-09-14 10:15:00,69.31,69.5,69.27,69.28,47400.0,48.9995,49.1338,48.9712,48.9783,47400.0
2007-09-14 10:20:00,69.28,69.38,69.03,69.03,84200.0,48.9783,49.049,48.8015,48.8015,84200.0
2007-09-14 10:25:00,69.04,69.26,69.0,69.17,64400.0,48.8086,48.9641,48.7803,48.9005,64400.0
2007-09-14 10:30:00,69.17,69.25,69.17,69.21,36000.0,48.9005,48.9571,48.9005,48.9288,36000.0
2007-09-14 10:35:00,69.22,69.25,69.13,69.13,43000.0,48.9358,48.9571,48.8722,48.8722,43000.0
2007-09-14 10:40:00,69.15,69.23,69.12,69.16,59200.0,48.8864,48.9429,48.8651,48.8934,59200.0
2007-09-14 10:45:00,69.16,69.2,69.12,69.17,52800.0,48.8934,48.9217,48.8651,48.9005,52800.0
2007-09-14 10:50:00,69.15,69.2,69.1,69.1,74800.0,48.8864,48.9217,48.851,48.851,74800.0
2007-09-14 10:55:00,69.11,69.11,69.0,69.03,63000.0,48.8581,48.8581,48.7803,48.8015,63000.0
2007-09-14 11:00:00,69.03,69.11,69.01,69.08,48800.0,48.8015,48.8581,48.7874,48.8369,48800.0
2007-09-14 11:05:00,69.05,69.08,69.0,69.05,27800.0,48.8157,48.8369,48.7803,48.8157,27800.0
2007-09-14 11:10:00,69.04,69.13,68.96,69.1,47400.0,48.8086,48.8722,48.752,48.851,47400.0
2007-09-14 11:15:00,69.07,69.16,69.05,69.16,54400.0,48.8298,48.8934,48.8157,48.8934,54400.0
2007-09-14 11:20:00,69.16,69.19,69.04,69.13,18200.0,48.8934,48.9146,48.8086,48.8722,18200.0
2007-09-14 11:25:00,69.14,69.29,69.04,69.15,154200.0,48.8793,48.9853,48.8086,48.8864,154200.0
2007-09-14 11:30:00,69.17,69.17,69.08,69.17,77600.0,48.9005,48.9005,48.8369,48.9005,77600.0
2007-09-14 11:35:00,69.15,69.17,69.09,69.13,15400.0,48.8864,48.9005,48.8439,48.8722,15400.0
2007-09-14 11:40:00,69.11,69.17,69.09,69.16,34800.0,48.8581,48.9005,48.8439,48.8934,34800.0
2007-09-14 11:45:00,69.15,69.17,69.1,69.1,84200.0,48.8864,48.9005,48.851,48.851,84200.0
2007-09-14 11:50:00,69.1,69.15,69.05,69.14,20800.0,48.851,48.8864,48.8157,48.8793,20800.0
2007-09-14 11:55:00,69.14,69.28,69.1,69.2,61600.0,48.8793,48.9783,48.851,48.9217,61600.0
2007-09-14 12:00:00,69.2,69.3,69.11,69.11,58400.0,48.9217,48.9924,48.8581,48.8581,58400.0
2007-09-14 12:05:00,69.1,69.13,69.04,69.13,12400.0,48.851,48.8722,48.8086,48.8722,12400.0
2007-09-14 12:10:00,69.09,69.12,69.03,69.04,9000.0,48.8439,48.8651,48.8015,48.8086,9000.0
2007-09-14 12:15:00,69.04,69.06,69.01,69.06,10600.0,48.8086,48.8227,48.7874,48.8227,10600.0
2007-09-14 12:20:00,69.06,69.13,69.06,69.09,123200.0,48.8227,48.8722,48.8227,48.8439,123200.0
2007-09-14 12:25:00,69.08,69.12,69.06,69.11,7600.0,48.8369,48.8651,48.8227,48.8581,7600.0
2007-09-14 12:30:00,69.11,69.13,69.08,69.08,8200.0,48.8581,48.8722,48.8369,48.8369,8200.0
2007-09-14 12:35:00,69.08,69.13,69.08,69.12,13000.0,48.8369,48.8722,48.8369,48.8651,13000.0
2007-09-14 12:40:00,69.11,69.13,69.09,69.1,8400.0,48.8581,48.8722,48.8439,48.851,8400.0
2007-09-14 12:45:00,69.09,69.1,68.89,68.89,22600.0,48.8439,48.851,48.7025,48.7025,22600.0
2007-09-14 12:50:00,68.91,69.02,68.91,69.01,19600.0,48.7167,48.7945,48.7167,48.7874,19600.0
2007-09-14 12:55:00,69.03,69.08,68.94,68.98,37400.0,48.8015,48.8369,48.7379,48.7662,37400.0
2007-09-14 13:00:00,68.96,69.06,68.94,69.03,13800.0,48.752,48.8227,48.7379,48.8015,13800.0
2007-09-14 13:05:00,69.01,69.08,68.93,68.98,31800.0,48.7874,48.8369,48.7308,48.7662,31800.0
2007-09-14 13:10:00,69.01,69.15,69.01,69.14,35800.0,48.7874,48.8864,48.7874,48.8793,35800.0
2007-09-14 13:15:00,69.15,69.15,69.0,69.05,37800.0,48.8864,48.8864,48.7803,48.8157,37800.0
2007-09-14 13:20:00,69.05,69.13,69.01,69.11,38600.0,48.8157,48.8722,48.7874,48.8581,38600.0
2007-09-14 13:25:00,69.13,69.13,69.05,69.08,34800.0,48.8722,48.8722,48.8157,48.8369,34800.0
2007-09-14 13:30:00,69.1,69.1,68.93,69.06,25200.0,48.851,48.851,48.7308,48.8227,25200.0
2007-09-14 13:35:00,69.06,69.06,68.95,68.99,12200.0,48.8227,48.8227,48.745,48.7732,12200.0
2007-09-14 13:40:00,68.99,69.0,68.97,69.0,10600.0,48.7732,48.7803,48.7591,48.7803,10600.0
2007-09-14 13:45:00,69.0,69.1,69.0,69.1,22000.0,48.7803,48.851,48.7803,48.851,22000.0
2007-09-14 13:50:00,69.1,69.13,69.08,69.09,27800.0,48.851,48.8722,48.8369,48.8439,27800.0
2007-09-14 13:55:00,69.1,69.12,68.99,69.02,74200.0,48.851,48.8651,48.7732,48.7945,74200.0
2007-09-14 14:00:00,69.02,69.04,68.92,69.0,33000.0,48.7945,48.8086,48.7238,48.7803,33000.0
2007-09-14 14:05:00,69.0,69.0,68.89,68.89,31400.0,48.7803,48.7803,48.7025,48.7025,31400.0
2007-09-14 14:10:00,68.89,69.0,68.89,69.0,15000.0,48.7025,48.7803,48.7025,48.7803,15000.0
2007-09-14 14:15:00,69.0,69.0,68.89,69.0,37000.0,48.7803,48.7803,48.7025,48.7803,37000.0
2007-09-14 14:20:00,68.97,69.0,68.94,69.0,22800.0,48.7591,48.7803,48.7379,48.7803,22800.0
2007-09-14 14:25:00,69.0,69.0,68.94,68.94,37800.0,48.7803,48.7803,48.7379,48.7379,37800.0
2007-09-14 14:30:00,68.97,69.0,68.94,68.99,23600.0,48.7591,48.7803,48.7379,48.7732,23600.0
2007-09-14 14:35:00,68.99,69.0,68.91,68.94,29800.0,48.7732,48.7803,48.7167,48.7379,29800.0
2007-09-14 14:40:00,68.94,68.95,68.8,68.8,29000.0,48.7379,48.745,48.6389,48.6389,29000.0
2007-09-14 14:45:00,68.82,68.88,68.8,68.8,19200.0,48.6531,48.6955,48.6389,48.6389,19200.0
2007-09-14 14:50:00,68.82,68.89,68.7,68.7,26000.0,48.6531,48.7025,48.5682,48.5682,26000.0
2007-09-14 14:55:00,68.65,68.79,68.57,68.66,43800.0,48.5329,48.6319,48.4763,48.5399,43800.0
2007-09-14 15:00:00,68.67,68.95,68.67,68.95,41000.0,48.547,48.745,48.547,48.745,41000.0
2007-09-14 15:05:00,68.95,68.99,68.9,68.97,41800.0,48.745,48.7732,48.7096,48.7591,41800.0
2007-09-14 15:10:00,68.98,68.98,68.83,68.86,56600.0,48.7662,48.7662,48.6601,48.6813,56600.0
2007-09-14 15:15:00,68.89,68.96,68.83,68.86,27600.0,48.7025,48.752,48.6601,48.6813,27600.0
2007-09-14 15:20:00,68.89,69.0,68.88,68.97,45200.0,48.7025,48.7803,48.6955,48.7591,45200.0
2007-09-14 15:25:00,69.0,69.0,68.88,68.88,37600.0,48.7803,48.7803,48.6955,48.6955,37600.0
2007-09-14 15:30:00,68.88,68.95,68.86,68.92,39200.0,48.6955,48.745,48.6813,48.7238,39200.0
2007-09-14 15:35:00,68.94,69.03,68.89,69.0,38400.0,48.7379,48.8015,48.7025,48.7803,38400.0
2007-09-14 15:40:00,69.01,69.08,68.95,69.0,79400.0,48.7874,48.8369,48.745,48.7803,79400.0
2007-09-14 15:45:00,69.0,69.0,68.89,68.89,58200.0,48.7803,48.7803,48.7025,48.7025,58200.0
2007-09-14 15:50:00,68.9,69.0,68.88,68.92,79400.0,48.7096,48.7803,48.6955,48.7238,79400.0
2007-09-14 15:55:00,68.94,69.0,68.86,68.87,82800.0,48.7379,48.7803,48.6813,48.6884,82800.0
2007-09-17 09:30:00,68.58,69.16,68.53,69.1,161000.0,48.4834,48.8934,48.448,48.851,161000.0
2007-09-17 09:35:00,69.05,69.42,69.04,69.1,111200.0,48.8157,49.0772,48.8086,48.851,111200.0
2007-09-17 09:40:00,69.1,69.27,68.98,69.19,63200.0,48.851,48.9712,48.7662,48.9146,63200.0
2007-09-17 09:45:00,69.2,69.33,69.14,69.18,63200.0,48.9217,49.0136,48.8793,48.9076,63200.0
2007-09-17 09:50:00,69.26,69.45,68.96,69.45,182000.0,48.9641,49.0984,48.752,49.0984,182000.0
2007-09-17 09:55:00,69.41,69.57,69.3,69.45,111600.0,49.0702,49.1833,48.9924,49.0984,111600.0
2007-09-17 10:00:00,69.45,69.5,69.39,69.42,106800.0,49.0984,49.1338,49.056,49.0772,106800.0
2007-09-17 10:05:00,69.42,69.55,69.34,69.45,226600.0,49.0772,49.1691,49.0207,49.0984,226600.0
2007-09-17 10:10:00,69.45,69.48,69.33,69.48,154200.0,49.0984,49.1197,49.0136,49.1197,154200.0
2007-09-17 10:15:00,69.47,69.55,69.41,69.44,64200.0,49.1126,49.1691,49.0702,49.0914,64200.0
2007-09-17 10:20:00,69.44,69.48,69.23,69.25,109800.0,49.0914,49.1197,48.9429,48.9571,109800.0
2007-09-17 10:25:00,69.21,69.21,69.08,69.13,48400.0,48.9288,48.9288,48.8369,48.8722,48400.0
2007-09-17 10:30:00,69.13,69.17,69.08,69.16,79200.0,48.8722,48.9005,48.8369,48.8934,79200.0
2007-09-17 10:35:00,69.14,69.14,69.02,69.1,102000.0,48.8793,48.8793,48.7945,48.851,102000.0
2007-09-17 10:40:00,69.11,69.34,69.1,69.27,75400.0,48.8581,49.0207,48.851,48.9712,75400.0
2007-09-17 10:45:00,69.27,69.28,69.1,69.21,68400.0,48.9712,48.9783,48.851,48.9288,68400.0
2007-09-17 10:50:00,69.17,69.18,69.08,69.17,38000.0,48.9005,48.9076,48.8369,48.9005,38000.0
2007-09-17 10:55:00,69.19,69.25,69.14,69.22,19800.0,48.9146,48.9571,48.8793,48.9358,19800.0
2007-09-17 11:00:00,69.21,69.27,69.18,69.26,30400.0,48.9288,48.9712,48.9076,48.9641,30400.0
2007-09-17 11:05:00,69.27,69.36,69.24,69.33,40600.0,48.9712,49.0348,48.95,49.0136,40600.0
2007-09-17 11:10:00,69.33,69.44,69.28,69.33,62200.0,49.0136,49.0914,48.9783,49.0136,62200.0
2007-09-17 11:15:00,69.33,69.35,69.27,69.29,27000.0,49.0136,49.0278,48.9712,48.9853,27000.0
2007-09-17 11:20:00,69.3,69.35,69.29,69.31,41800.0,48.9924,49.0278,48.9853,48.9995,41800.0
2007-09-17 11:25:00,69.31,69.35,69.25,69.31,42600.0,48.9995,49.0278,48.9571,48.9995,42600.0
2007-09-17 11:30:00,69.31,69.31,69.24,69.3,27800.0,48.9995,48.9995,48.95,48.9924,27800.0
2007-09-17 11:35:00,69.29,69.49,69.29,69.45,57200.0,48.9853,49.1267,48.9853,49.0984,57200.0
2007-09-17 11:40:00,69.45,69.45,69.38,69.45,36600.0,49.0984,49.0984,49.049,49.0984,36600.0
2007-09-17 11:45:00,69.45,69.57,69.38,69.42,103600.0,49.0984,49.1833,49.049,49.0772,103600.0
2007-09-17 11:50:00,69.39,69.5,69.33,69.45,43400.0,49.056,49.1338,49.0136,49.0984,43400.0
2007-09-17 11:55:00,69.5,69.52,69.38,69.42,14200.0,49.1338,49.1479,49.049,49.0772,14200.0
2007-09-17 12:00:00,69.43,69.47,69.42,69.46,18200.0,49.0843,49.1126,49.0772,49.1055,18200.0
2007-09-17 12:05:00,69.44,69.55,69.42,69.52,118600.0,49.0914,49.1691,49.0772,49.1479,118600.0
2007-09-17 12:10:00,69.51,69.55,69.43,69.54,67600.0,49.1409,49.1691,49.0843,49.1621,67600.0
2007-09-17 12:15:00,69.54,69.72,69.54,69.64,51200.0,49.1621,49.2893,49.1621,49.2328,51200.0
2007-09-17 12:20:00,69.65,69.79,69.62,69.79,40600.0,49.2398,49.3388,49.2186,49.3388,40600.0
2007-09-17 12:25:00,69.81,69.95,69.35,69.91,124600.0,49.353,49.4519,49.0278,49.4236,124600.0
2007-09-17 12:30:00,69.91,70.12,69.85,70.11,58800.0,49.4236,49.5721,49.3812,49.565,58800.0
2007-09-17 12:35:00,70.13,70.25,70.08,70.23,116000.0,49.5792,49.664,49.5438,49.6499,116000.0
2007-09-17 12:40:00,70.23,70.25,70.12,70.16,70600.0,49.6499,49.664,49.5721,49.6004,70600.0
2007-09-17 12:45:00,70.16,70.5,70.16,70.35,127400.0,49.6004,49.8408,49.6004,49.7347,127400.0
2007-09-17 12:50:00,70.35,70.36,70.21,70.33,42200.0,49.7347,49.7418,49.6357,49.7206,42200.0
2007-09-17 12:55:00,70.36,70.58,70.34,70.55,76400.0,49.7418,49.8973,49.7276,49.8761,76400.0
2007-09-17 13:00:00,70.54,70.55,70.41,70.44,54600.0,49.869,49.8761,49.7771,49.7983,54600.0
2007-09-17 13:05:00,70.45,70.48,70.33,70.4,54000.0,49.8054,49.8266,49.7206,49.7701,54000.0
2007-09-17 13:10:00,70.38,70.47,70.35,70.42,22400.0,49.7559,49.8195,49.7347,49.7842,22400.0
2007-09-17 13:15:00,70.4,70.49,70.39,70.44,21000.0,49.7701,49.8337,49.763,49.7983,21000.0
2007-09-17 13:20:00,70.44,70.44,70.27,70.27,30800.0,49.7983,49.7983,49.6782,49.6782,30800.0
2007-09-17 13:25:00,70.29,70.3,70.14,70.17,143200.0,49.6923,49.6994,49.5862,49.6075,143200.0
2007-09-17 13:30:00,70.16,70.19,70.13,70.15,21000.0,49.6004,49.6216,49.5792,49.5933,21000.0
2007-09-17 13:35:00,70.13,70.13,69.91,69.94,83200.0,49.5792,49.5792,49.4236,49.4449,83200.0
2007-09-17 13:40:00,69.94,70.09,69.92,70.07,77000.0,49.4449,49.5509,49.4307,49.5368,77000.0
2007-09-17 13:45:00,70.06,70.23,70.06,70.21,55200.0,49.5297,49.6499,49.5297,49.6357,55200.0
2007-09-17 13:50:00,70.21,70.22,70.03,70.03,20000.0,49.6357,49.6428,49.5085,49.5085,20000.0
2007-09-17 13:55:00,70.06,70.24,69.86,69.89,71000.0,49.5297,49.6569,49.3883,49.4095,71000.0
2007-09-17 14:00:00,69.91,69.98,69.82,69.91,25600.0,49.4236,49.4731,49.36,49.4236,25600.0
2007-09-17 14:05:00,69.91,69.92,69.78,69.79,37600.0,49.4236,49.4307,49.3317,49.3388,37600.0
2007-09-17 14:10:00,69.81,69.91,69.78,69.9,27600.0,49.353,49.4236,49.3317,49.4166,27600.0
2007-09-17 14:15:00,69.92,69.92,69.83,69.91,30600.0,49.4307,49.4307,49.3671,49.4236,30600.0
2007-09-17 14:20:00,69.9,69.9,69.81,69.89,24800.0,49.4166,49.4166,49.353,49.4095,24800.0
2007-09-17 14:25:00,69.89,70.0,69.88,69.91,44000.0,49.4095,49.4873,49.4024,49.4236,44000.0
2007-09-17 14:30:00,69.92,70.07,69.91,70.01,44000.0,49.4307,49.5368,49.4236,49.4943,44000.0
2007-09-17 14:35:00,70.02,70.04,69.89,69.96,44800.0,49.5014,49.5156,49.4095,49.459,44800.0
2007-09-17 14:40:00,69.96,70.07,69.96,70.04,23800.0,49.459,49.5368,49.459,49.5156,23800.0
2007-09-17 14:45:00,70.04,70.1,70.0,70.01,41000.0,49.5156,49.558,49.4873,49.4943,41000.0
2007-09-17 14:50:00,70.0,70.01,69.89,69.9,18800.0,49.4873,49.4943,49.4095,49.4166,18800.0
2007-09-17 14:55:00,69.9,70.04,69.89,69.97,42200.0,49.4166,49.5156,49.4095,49.4661,42200.0
2007-09-17 15:00:00,69.97,69.97,69.71,69.82,56400.0,49.4661,49.4661,49.2823,49.36,56400.0
2007-09-17 15:05:00,69.82,70.04,69.79,70.03,30800.0,49.36,49.5156,49.3388,49.5085,30800.0
2007-09-17 15:10:00,70.03,70.1,70.0,70.05,126200.0,49.5085,49.558,49.4873,49.5226,126200.0
2007-09-17 15:15:00,70.04,70.07,69.95,70.05,70200.0,49.5156,49.5368,49.4519,49.5226,70200.0
2007-09-17 15:20:00,70.04,70.14,69.96,70.12,30000.0,49.5156,49.5862,49.459,49.5721,30000.0
2007-09-17 15:25:00,70.12,70.17,69.87,69.87,49000.0,49.5721,49.6075,49.3954,49.3954,49000.0
2007-09-17 15:30:00,69.89,69.89,69.74,69.85,75400.0,49.4095,49.4095,49.3035,49.3812,75400.0
2007-09-17 15:35:00,69.84,69.84,69.64,69.67,66800.0,49.3742,49.3742,49.2328,49.254,66800.0
2007-09-17 15:40:00,69.67,69.71,69.63,69.66,60400.0,49.254,49.2823,49.2257,49.2469,60400.0
2007-09-17 15:45:00,69.66,69.74,69.64,69.73,55800.0,49.2469,49.3035,49.2328,49.2964,55800.0
2007-09-17 15:50:00,69.73,69.86,69.64,69.68,66000.0,49.2964,49.3883,49.2328,49.261,66000.0
2007-09-17 15:55:00,69.67,69.71,69.59,69.66,155200.0,49.254,49.2823,49.1974,49.2469,155200.0
2007-09-18 09:30:00,70.13,70.5,70.13,70.39,70400.0,49.5792,49.8408,49.5792,49.763,70400.0
2007-09-18 09:35:00,70.39,70.55,70.13,70.46,91600.0,49.763,49.8761,49.5792,49.8125,91600.0
2007-09-18 09:40:00,70.48,70.48,70.31,70.31,57600.0,49.8266,49.8266,49.7064,49.7064,57600.0
2007-09-18 09:45:00,70.33,70.52,70.31,70.5,112200.0,49.7206,49.8549,49.7064,49.8408,112200.0
2007-09-18 09:50:00,70.48,70.5,70.3,70.4,93800.0,49.8266,49.8408,49.6994,49.7701,93800.0
2007-09-18 09:55:00,70.41,70.49,70.3,70.45,41600.0,49.7771,49.8337,49.6994,49.8054,41600.0
2007-09-18 10:00:00,70.44,70.52,70.38,70.41,34600.0,49.7983,49.8549,49.7559,49.7771,34600.0
2007-09-18 10:05:00,70.41,70.5,70.4,70.49,34200.0,49.7771,49.8408,49.7701,49.8337,34200.0
2007-09-18 10:10:00,70.5,70.56,70.45,70.45,36400.0,49.8408,49.8832,49.8054,49.8054,36400.0
2007-09-18 10:15:00,70.47,70.47,70.21,70.21,60600.0,49.8195,49.8195,49.6357,49.6357,60600.0
2007-09-18 10:20:00,70.21,70.32,70.2,70.24,46800.0,49.6357,49.7135,49.6287,49.6569,46800.0
2007-09-18 10:25:00,70.28,70.33,70.2,70.32,23800.0,49.6852,49.7206,49.6287,49.7135,23800.0
2007-09-18 10:30:00,70.33,70.46,70.3,70.38,41000.0,49.7206,49.8125,49.6994,49.7559,41000.0
2007-09-18 10:35:00,70.38,70.39,70.15,70.17,35400.0,49.7559,49.763,49.5933,49.6075,35400.0
2007-09-18 10:40:00,70.15,70.15,69.93,69.93,78000.0,49.5933,49.5933,49.4378,49.4378,78000.0
2007-09-18 10:45:00,69.95,70.03,69.88,69.93,53400.0,49.4519,49.5085,49.4024,49.4378,53400.0
2007-09-18 10:50:00,69.92,70.17,69.92,70.17,49600.0,49.4307,49.6075,49.4307,49.6075,49600.0
2007-09-18 10:55:00,70.17,70.41,70.16,70.31,36800.0,49.6075,49.7771,49.6004,49.7064,36800.0
2007-09-18 11:00:00,70.36,70.36,70.17,70.36,42000.0,49.7418,49.7418,49.6075,49.7418,42000.0
2007-09-18 11:05:00,70.36,70.36,70.13,70.26,39200.0,49.7418,49.7418,49.5792,49.6711,39200.0
2007-09-18 11:10:00,70.25,70.38,70.25,70.38,22400.0,49.664,49.7559,49.664,49.7559,22400.0
2007-09-18 11:15:00,70.37,70.39,70.21,70.28,31800.0,49.7489,49.763,49.6357,49.6852,31800.0
2007-09-18 11:20:00,70.22,70.29,70.22,70.27,9800.0,49.6428,49.6923,49.6428,49.6782,9800.0
2007-09-18 11:25:00,70.27,70.38,70.25,70.36,21400.0,49.6782,49.7559,49.664,49.7418,21400.0
2007-09-18 11:30:00,70.33,70.4,70.27,70.3,21600.0,49.7206,49.7701,49.6782,49.6994,21600.0
2007-09-18 11:35:00,70.29,70.39,70.28,70.36,20800.0,49.6923,49.763,49.6852,49.7418,20800.0
2007-09-18 11:40:00,70.33,70.39,70.31,70.38,11000.0,49.7206,49.763,49.7064,49.7559,11000.0
2007-09-18 11:45:00,70.38,70.42,70.35,70.42,17200.0,49.7559,49.7842,49.7347,49.7842,17200.0
2007-09-18 11:50:00,70.42,70.44,70.34,70.42,12600.0,49.7842,49.7983,49.7276,49.7842,12600.0
2007-09-18 11:55:00,70.41,70.42,70.3,70.3,11200.0,49.7771,49.7842,49.6994,49.6994,11200.0
2007-09-18 12:00:00,70.29,70.38,70.29,70.36,15400.0,49.6923,49.7559,49.6923,49.7418,15400.0
2007-09-18 12:05:00,70.35,70.36,70.29,70.32,23800.0,49.7347,49.7418,49.6923,49.7135,23800.0
2007-09-18 12:10:00,70.33,70.35,70.3,70.31,16600.0,49.7206,49.7347,49.6994,49.7064,16600.0
2007-09-18 12:15:00,70.31,70.39,70.3,70.38,28400.0,49.7064,49.763,49.6994,49.7559,28400.0
2007-09-18 12:20:00,70.38,70.4,70.36,70.36,13200.0,49.7559,49.7701,49.7418,49.7418,13200.0
2007-09-18 12:25:00,70.37,70.42,70.33,70.42,19000.0,49.7489,49.7842,49.7206,49.7842,19000.0
2007-09-18 12:30:00,70.41,70.41,70.34,70.41,23600.0,49.7771,49.7771,49.7276,49.7771,23600.0
2007-09-18 12:35:00,70.42,70.45,70.39,70.41,41800.0,49.7842,49.8054,49.763,49.7771,41800.0
2007-09-18 12:40:00,70.41,70.42,70.38,70.41,23200.0,49.7771,49.7842,49.7559,49.7771,23200.0
2007-09-18 12:45:00,70.41,70.41,70.33,70.39,26400.0,49.7771,49.7771,49.7206,49.763,26400.0
2007-09-18 12:50:00,70.39,70.45,70.35,70.44,30200.0,49.763,49.8054,49.7347,49.7983,30200.0
2007-09-18 12:55:00,70.44,70.44,70.42,70.42,15600.0,49.7983,49.7983,49.7842,49.7842,15600.0
2007-09-18 13:00:00,70.42,70.5,70.42,70.47,45400.0,49.7842,49.8408,49.7842,49.8195,45400.0
2007-09-18 13:05:00,70.48,70.5,70.44,70.5,21800.0,49.8266,49.8408,49.7983,49.8408,21800.0
2007-09-18 13:10:00,70.48,70.51,70.45,70.5,57200.0,49.8266,49.8478,49.8054,49.8408,57200.0
2007-09-18 13:15:00,70.5,70.63,70.48,70.63,47000.0,49.8408,49.9327,49.8266,49.9327,47000.0
2007-09-18 13:20:00,70.6,70.63,70.55,70.61,23800.0,49.9115,49.9327,49.8761,49.9185,23800.0
2007-09-18 13:25:00,70.61,70.71,70.61,70.7,39800.0,49.9185,49.9892,49.9185,49.9821,39800.0
2007-09-18 13:30:00,70.7,70.75,70.7,70.74,34600.0,49.9821,50.0175,49.9821,50.0104,34600.0
2007-09-18 13:35:00,70.74,70.8,70.64,70.74,76800.0,50.0104,50.0528,49.9397,50.0104,76800.0
2007-09-18 13:40:00,70.75,70.78,70.61,70.67,31200.0,50.0175,50.0387,49.9185,49.9609,31200.0
2007-09-18 13:45:00,70.66,70.74,70.66,70.7,68400.0,49.9539,50.0104,49.9539,49.9821,68400.0
2007-09-18 13:50:00,70.7,70.8,70.7,70.75,36800.0,49.9821,50.0528,49.9821,50.0175,36800.0
2007-09-18 13:55:00,70.75,70.85,70.7,70.83,57800.0,50.0175,50.0882,49.9821,50.0741,57800.0
2007-09-18 14:00:00,70.85,70.94,70.73,70.74,69600.0,50.0882,50.1518,50.0034,50.0104,69600.0
2007-09-18 14:05:00,70.7,70.74,70.5,70.54,39200.0,49.9821,50.0104,49.8408,49.869,39200.0
2007-09-18 14:10:00,70.54,70.6,70.36,70.5,48600.0,49.869,49.9115,49.7418,49.8408,48600.0
2007-09-18 14:15:00,70.51,71.5,70.51,71.2,246400.0,49.8478,50.5477,49.8478,50.3356,246400.0
2007-09-18 14:20:00,71.36,71.47,70.84,71.17,151400.0,50.4487,50.5265,50.0811,50.3144,151400.0
2007-09-18 14:25:00,70.95,71.39,70.83,71.21,190200.0,50.1589,50.47,50.0741,50.3427,190200.0
2007-09-18 14:30:00,71.21,71.73,71.21,71.72,153400.0,50.3427,50.7103,50.3427,50.7032,153400.0
2007-09-18 14:35:00,71.74,72.18,71.7,72.17,144200.0,50.7174,51.0285,50.6891,51.0214,144200.0
2007-09-18 14:40:00,72.17,72.25,72.01,72.16,165400.0,51.0214,51.0779,50.9083,51.0143,165400.0
2007-09-18 14:45:00,72.15,72.19,71.97,72.05,122200.0,51.0072,51.0355,50.88,50.9365,122200.0
2007-09-18 14:50:00,72.01,72.17,71.92,71.96,105600.0,50.9083,51.0214,50.8446,50.8729,105600.0
2007-09-18 14:55:00,71.96,72.0,71.72,71.74,111800.0,50.8729,50.9012,50.7032,50.7174,111800.0
2007-09-18 15:00:00,71.76,71.8,71.57,71.67,128600.0,50.7315,50.7598,50.5972,50.6679,128600.0
2007-09-18 15:05:00,71.7,72.11,71.67,72.08,107600.0,50.6891,50.979,50.6679,50.9578,107600.0
2007-09-18 15:10:00,72.08,72.48,72.04,72.32,183400.0,50.9578,51.2405,50.9295,51.1274,183400.0
2007-09-18 15:15:00,72.31,72.4,72.25,72.33,82600.0,51.1204,51.184,51.0779,51.1345,82600.0
2007-09-18 15:20:00,72.33,72.38,72.25,72.31,112800.0,51.1345,51.1698,51.0779,51.1204,112800.0
2007-09-18 15:25:00,72.32,72.4,72.17,72.35,134600.0,51.1274,51.184,51.0214,51.1486,134600.0
2007-09-18 15:30:00,72.35,72.67,72.33,72.65,206800.0,51.1486,51.3749,51.1345,51.3607,206800.0
2007-09-18 15:35:00,72.64,72.82,72.45,72.48,176200.0,51.3537,51.4809,51.2193,51.2405,176200.0
2007-09-18 15:40:00,72.48,72.83,72.48,72.7,189600.0,51.2405,51.488,51.2405,51.3961,189600.0
2007-09-18 15:45:00,72.7,72.76,72.57,72.71,129800.0,51.3961,51.4385,51.3042,51.4031,129800.0
2007-09-18 15:50:00,72.72,72.82,72.39,72.41,164800.0,51.4102,51.4809,51.1769,51.1911,164800.0
2007-09-18 15:55:00,72.4,72.91,72.4,72.89,212800.0,51.184,51.5445,51.184,51.5304,212800.0
2007-09-19 09:30:00,73.67,74.14,73.52,73.63,7400.0,52.0818,52.4141,51.9758,52.0535,7400.0
2007-09-19 09:35:00,73.58,74.02,73.55,73.8,377200.0,52.0182,52.3293,51.997,52.1737,377200.0
2007-09-19 09:40:00,73.8,74.38,73.8,74.27,165400.0,52.1737,52.5838,52.1737,52.506,165400.0
2007-09-19 09:45:00,74.27,74.58,73.91,74.49,158000.0,52.506,52.7252,52.2515,52.6615,158000.0
2007-09-19 09:50:00,74.51,74.59,74.13,74.25,151800.0,52.6757,52.7322,52.407,52.4919,151800.0
2007-09-19 09:55:00,74.25,74.27,74.0,74.05,100000.0,52.4919,52.506,52.3151,52.3505,100000.0
2007-09-19 10:00:00,74.05,74.05,73.42,73.56,149600.0,52.3505,52.3505,51.9051,52.0041,149600.0
2007-09-19 10:05:00,73.56,73.73,73.55,73.62,87400.0,52.0041,52.1242,51.997,52.0465,87400.0
2007-09-19 10:10:00,73.66,73.92,73.63,73.82,103400.0,52.0748,52.2586,52.0535,52.1879,103400.0
2007-09-19 10:15:00,73.89,73.89,73.67,73.7,52400.0,52.2374,52.2374,52.0818,52.103,52400.0
2007-09-19 10:20:00,73.7,73.7,73.37,73.42,106000.0,52.103,52.103,51.8697,51.9051,106000.0
2007-09-19 10:25:00,73.38,73.56,73.37,73.49,53000.0,51.8768,52.0041,51.8697,51.9546,53000.0
2007-09-19 10:30:00,73.46,73.48,73.36,73.47,63200.0,51.9334,51.9475,51.8627,51.9404,63200.0
2007-09-19 10:35:00,73.46,73.51,73.25,73.25,105800.0,51.9334,51.9687,51.7849,51.7849,105800.0
2007-09-19 10:40:00,73.26,73.33,73.17,73.3,80200.0,51.792,51.8415,51.7283,51.8202,80200.0
2007-09-19 10:45:00,73.3,73.33,73.23,73.29,72600.0,51.8202,51.8415,51.7708,51.8132,72600.0
2007-09-19 10:50:00,73.27,73.5,73.27,73.39,96000.0,51.799,51.9616,51.799,51.8839,96000.0
2007-09-19 10:55:00,73.37,73.46,73.35,73.42,86000.0,51.8697,51.9334,51.8556,51.9051,86000.0
2007-09-19 11:00:00,73.42,73.43,73.38,73.38,70200.0,51.9051,51.9122,51.8768,51.8768,70200.0
2007-09-19 11:05:00,73.4,73.4,73.15,73.33,101400.0,51.8909,51.8909,51.7142,51.8415,101400.0
2007-09-19 11:10:00,73.3,73.42,73.3,73.42,56200.0,51.8202,51.9051,51.8202,51.9051,56200.0
2007-09-19 11:15:00,73.41,73.54,73.41,73.5,93600.0,51.898,51.9899,51.898,51.9616,93600.0
2007-09-19 11:20:00,73.49,73.52,73.32,73.33,153600.0,51.9546,51.9758,51.8344,51.8415,153600.0
2007-09-19 11:25:00,73.35,73.42,73.3,73.32,59400.0,51.8556,51.9051,51.8202,51.8344,59400.0
2007-09-19 11:30:00,73.33,73.35,73.05,73.13,158000.0,51.8415,51.8556,51.6435,51.7001,158000.0
2007-09-19 11:35:00,73.15,73.2,72.95,73.07,128800.0,51.7142,51.7496,51.5728,51.6576,128800.0
2007-09-19 11:40:00,73.07,73.3,73.07,73.25,61600.0,51.6576,51.8202,51.6576,51.7849,61600.0
2007-09-19 11:45:00,73.25,73.31,73.07,73.08,108800.0,51.7849,51.8273,51.6576,51.6647,108800.0
2007-09-19 11:50:00,73.08,73.13,72.96,73.04,96600.0,51.6647,51.7001,51.5799,51.6364,96600.0
2007-09-19 11:55:00,73.05,73.23,73.05,73.14,32400.0,51.6435,51.7708,51.6435,51.7071,32400.0
2007-09-19 12:00:00,73.15,73.17,72.95,72.95,44600.0,51.7142,51.7283,51.5728,51.5728,44600.0
2007-09-19 12:05:00,72.96,72.98,72.72,72.74,114800.0,51.5799,51.594,51.4102,51.4243,114800.0
2007-09-19 12:10:00,72.76,72.76,72.51,72.57,86000.0,51.4385,51.4385,51.2617,51.3042,86000.0
2007-09-19 12:15:00,72.55,72.93,72.54,72.92,78400.0,51.29,51.5587,51.283,51.5516,78400.0
2007-09-19 12:20:00,72.91,72.91,72.7,72.89,78200.0,51.5445,51.5445,51.3961,51.5304,78200.0
2007-09-19 12:25:00,72.87,72.94,72.78,72.87,52200.0,51.5163,51.5657,51.4526,51.5163,52200.0
2007-09-19 12:30:00,72.91,72.91,72.72,72.72,41600.0,51.5445,51.5445,51.4102,51.4102,41600.0
2007-09-19 12:35:00,72.75,72.78,72.57,72.65,86800.0,51.4314,51.4526,51.3042,51.3607,86800.0
2007-09-19 12:40:00,72.61,72.74,72.58,72.72,44600.0,51.3324,51.4243,51.3112,51.4102,44600.0
2007-09-19 12:45:00,72.73,72.98,72.7,72.97,74000.0,51.4173,51.594,51.3961,51.5869,74000.0
2007-09-19 12:50:00,72.96,72.98,72.91,72.97,41400.0,51.5799,51.594,51.5445,51.5869,41400.0
2007-09-19 12:55:00,72.98,73.17,72.96,73.04,75000.0,51.594,51.7283,51.5799,51.6364,75000.0
2007-09-19 13:00:00,73.07,73.14,72.77,72.82,52800.0,51.6576,51.7071,51.4456,51.4809,52800.0
2007-09-19 13:05:00,72.83,72.83,72.68,72.69,41400.0,51.488,51.488,51.3819,51.389,41400.0
2007-09-19 13:10:00,72.69,72.72,72.43,72.46,71800.0,51.389,51.4102,51.2052,51.2264,71800.0
2007-09-19 13:15:00,72.46,72.55,72.26,72.42,115000.0,51.2264,51.29,51.085,51.1981,115000.0
2007-09-19 13:20:00,72.42,72.42,72.25,72.26,48400.0,51.1981,51.1981,51.0779,51.085,48400.0
2007-09-19 13:25:00,72.25,72.3,72.21,72.25,69600.0,51.0779,51.1133,51.0497,51.0779,69600.0
2007-09-19 13:30:00,72.23,72.35,72.22,72.35,107400.0,51.0638,51.1486,51.0567,51.1486,107400.0
2007-09-19 13:35:00,72.35,72.43,72.29,72.35,227000.0,51.1486,51.2052,51.1062,51.1486,227000.0
2007-09-19 13:40:00,72.34,72.5,72.32,72.45,84600.0,51.1416,51.2547,51.1274,51.2193,84600.0
2007-09-19 13:45:00,72.47,72.55,72.38,72.47,88200.0,51.2335,51.29,51.1698,51.2335,88200.0
2007-09-19 13:50:00,72.47,72.47,72.33,72.38,177200.0,51.2335,51.2335,51.1345,51.1698,177200.0
2007-09-19 13:55:00,72.37,72.42,72.29,72.38,98400.0,51.1628,51.1981,51.1062,51.1698,98400.0
2007-09-19 14:00:00,72.36,72.42,72.27,72.27,79200.0,51.1557,51.1981,51.0921,51.0921,79200.0
2007-09-19 14:05:00,72.28,72.31,72.06,72.08,91800.0,51.0991,51.1204,50.9436,50.9578,91800.0
2007-09-19 14:10:00,72.06,72.09,71.89,72.0,108800.0,50.9436,50.9648,50.8234,50.9012,108800.0
2007-09-19 14:15:00,72.04,72.04,71.79,71.91,60800.0,50.9295,50.9295,50.7527,50.8376,60800.0
2007-09-19 14:20:00,71.92,72.06,71.88,72.01,69000.0,50.8446,50.9436,50.8164,50.9083,69000.0
2007-09-19 14:25:00,71.98,72.07,71.97,72.02,76800.0,50.8871,50.9507,50.88,50.9153,76800.0
2007-09-19 14:30:00,71.99,72.08,71.96,72.05,72000.0,50.8941,50.9578,50.8729,50.9365,72000.0
2007-09-19 14:35:00,72.03,72.05,71.97,72.01,70800.0,50.9224,50.9365,50.88,50.9083,70800.0
2007-09-19 14:40:00,72.05,72.11,72.01,72.03,90400.0,50.9365,50.979,50.9083,50.9224,90400.0
2007-09-19 14:45:00,72.04,72.1,72.02,72.05,129400.0,50.9295,50.9719,50.9153,50.9365,129400.0
2007-09-19 14:50:00,72.07,72.33,72.03,72.33,64000.0,50.9507,51.1345,50.9224,51.1345,64000.0
2007-09-19 14:55:00,72.32,72.33,72.22,72.27,70600.0,51.1274,51.1345,51.0567,51.0921,70600.0
2007-09-19 15:00:00,72.27,72.28,72.22,72.26,74200.0,51.0921,51.0991,51.0567,51.085,74200.0
2007-09-19 15:05:00,72.25,72.33,72.22,72.33,80800.0,51.0779,51.1345,51.0567,51.1345,80800.0
2007-09-19 15:10:00,72.3,72.38,72.27,72.38,92600.0,51.1133,51.1698,51.0921,51.1698,92600.0
2007-09-19 15:15:00,72.36,72.5,72.36,72.42,73200.0,51.1557,51.2547,51.1557,51.1981,73200.0
2007-09-19 15:20:00,72.42,72.6,72.42,72.52,95400.0,51.1981,51.3254,51.1981,51.2688,95400.0
2007-09-19 15:25:00,72.52,72.73,72.49,72.63,137600.0,51.2688,51.4173,51.2476,51.3466,137600.0
2007-09-19 15:30:00,72.65,72.66,72.52,72.6,174200.0,51.3607,51.3678,51.2688,51.3254,174200.0
2007-09-19 15:35:00,72.6,72.61,72.48,72.49,75200.0,51.3254,51.3324,51.2405,51.2476,75200.0
2007-09-19 15:40:00,72.49,72.56,72.48,72.54,148000.0,51.2476,51.2971,51.2405,51.283,148000.0
2007-09-19 15:45:00,72.53,72.55,72.37,72.4,104600.0,51.2759,51.29,51.1628,51.184,104600.0
2007-09-19 15:50:00,72.39,72.47,72.31,72.47,88400.0,51.1769,51.2335,51.1204,51.2335,88400.0
2007-09-19 15:55:00,72.5,72.57,72.45,72.5,86000.0,51.2547,51.3042,51.2193,51.2547,86000.0
2007-09-20 09:30:00,72.25,72.49,71.62,71.63,315000.0,51.0779,51.2476,50.6326,50.6396,315000.0
2007-09-20 09:35:00,71.66,71.89,71.62,71.81,104400.0,50.6608,50.8234,50.6326,50.7669,104400.0
2007-09-20 09:40:00,71.81,71.99,71.71,71.81,74600.0,50.7669,50.8941,50.6962,50.7669,74600.0
2007-09-20 09:45:00,71.81,72.0,71.73,71.98,50600.0,50.7669,50.9012,50.7103,50.8871,50600.0
2007-09-20 09:50:00,72.0,72.35,71.98,72.24,59600.0,50.9012,51.1486,50.8871,51.0709,59600.0
2007-09-20 09:55:00,72.28,72.5,72.24,72.42,86600.0,51.0991,51.2547,51.0709,51.1981,86600.0
2007-09-20 10:00:00,72.42,72.62,72.36,72.58,57800.0,51.1981,51.3395,51.1557,51.3112,57800.0
2007-09-20 10:05:00,72.58,72.81,72.31,72.75,67800.0,51.3112,51.4738,51.1204,51.4314,67800.0
2007-09-20 10:10:00,72.73,73.01,72.6,72.6,77400.0,51.4173,51.6152,51.3254,51.3254,77400.0
2007-09-20 10:15:00,72.6,72.6,72.42,72.55,42400.0,51.3254,51.3254,51.1981,51.29,42400.0
2007-09-20 10:20:00,72.55,72.63,72.52,72.58,26800.0,51.29,51.3466,51.2688,51.3112,26800.0
2007-09-20 10:25:00,72.58,72.63,72.5,72.56,49400.0,51.3112,51.3466,51.2547,51.2971,49400.0
2007-09-20 10:30:00,72.53,72.57,72.5,72.51,26200.0,51.2759,51.3042,51.2547,51.2617,26200.0
2007-09-20 10:35:00,72.53,72.64,72.51,72.58,55400.0,51.2759,51.3537,51.2617,51.3112,55400.0
2007-09-20 10:40:00,72.58,72.75,72.58,72.7,37400.0,51.3112,51.4314,51.3112,51.3961,37400.0
2007-09-20 10:45:00,72.72,72.73,72.61,72.65,44800.0,51.4102,51.4173,51.3324,51.3607,44800.0
2007-09-20 10:50:00,72.65,72.78,72.6,72.7,97200.0,51.3607,51.4526,51.3254,51.3961,97200.0
2007-09-20 10:55:00,72.69,72.81,72.64,72.72,99000.0,51.389,51.4738,51.3537,51.4102,99000.0
2007-09-20 11:00:00,72.72,72.75,72.64,72.69,34800.0,51.4102,51.4314,51.3537,51.389,34800.0
2007-09-20 11:05:00,72.69,72.75,72.67,72.69,39600.0,51.389,51.4314,51.3749,51.389,39600.0
2007-09-20 11:10:00,72.67,72.67,72.45,72.5,57200.0,51.3749,51.3749,51.2193,51.2547,57200.0
2007-09-20 11:15:00,72.51,72.53,72.36,72.36,30800.0,51.2617,51.2759,51.1557,51.1557,30800.0
2007-09-20 11:20:00,72.39,72.56,72.32,72.53,44600.0,51.1769,51.2971,51.1274,51.2759,44600.0
2007-09-20 11:25:00,72.5,72.56,72.46,72.52,37400.0,51.2547,51.2971,51.2264,51.2688,37400.0
2007-09-20 11:30:00,72.56,72.6,72.5,72.51,19000.0,51.2971,51.3254,51.2547,51.2617,19000.0
2007-09-20 11:35:00,72.5,72.54,72.38,72.52,41600.0,51.2547,51.283,51.1698,51.2688,41600.0
2007-09-20 11:40:00,72.52,72.66,72.52,72.61,22000.0,51.2688,51.3678,51.2688,51.3324,22000.0
2007-09-20 11:45:00,72.61,72.65,72.59,72.61,14000.0,51.3324,51.3607,51.3183,51.3324,14000.0
2007-09-20 11:50:00,72.61,72.64,72.49,72.5,40800.0,51.3324,51.3537,51.2476,51.2547,40800.0
2007-09-20 11:55:00,72.49,72.56,72.49,72.54,8200.0,51.2476,51.2971,51.2476,51.283,8200.0
2007-09-20 12:00:00,72.54,72.72,72.54,72.65,28200.0,51.283,51.4102,51.283,51.3607,28200.0
2007-09-20 12:05:00,72.64,72.77,72.61,72.67,30200.0,51.3537,51.4456,51.3324,51.3749,30200.0
2007-09-20 12:10:00,72.67,72.78,72.67,72.77,16400.0,51.3749,51.4526,51.3749,51.4456,16400.0
2007-09-20 12:15:00,72.78,72.8,72.71,72.75,17800.0,51.4526,51.4668,51.4031,51.4314,17800.0
2007-09-20 12:20:00,72.77,72.77,72.69,72.72,15800.0,51.4456,51.4456,51.389,51.4102,15800.0
2007-09-20 12:25:00,72.71,72.74,72.46,72.49,24000.0,51.4031,51.4243,51.2264,51.2476,24000.0
2007-09-20 12:30:00,72.48,72.61,72.45,72.52,27800.0,51.2405,51.3324,51.2193,51.2688,27800.0
2007-09-20 12:35:00,72.51,72.58,72.49,72.51,12800.0,51.2617,51.3112,51.2476,51.2617,12800.0
2007-09-20 12:40:00,72.51,72.52,72.46,72.48,18800.0,51.2617,51.2688,51.2264,51.2405,18800.0
2007-09-20 12:45:00,72.49,72.58,72.45,72.57,22200.0,51.2476,51.3112,51.2193,51.3042,22200.0
2007-09-20 12:50:00,72.55,72.61,72.51,72.6,16200.0,51.29,51.3324,51.2617,51.3254,16200.0
2007-09-20 12:55:00,72.6,72.66,72.58,72.64,11200.0,51.3254,51.3678,51.3112,51.3537,11200.0
2007-09-20 13:00:00,72.64,72.65,72.52,72.6,47400.0,51.3537,51.3607,51.2688,51.3254,47400.0
2007-09-20 13:05:00,72.6,72.6,72.56,72.57,5400.0,51.3254,51.3254,51.2971,51.3042,5400.0
2007-09-20 13:10:00,72.57,72.64,72.53,72.64,18000.0,51.3042,51.3537,51.2759,51.3537,18000.0
2007-09-20 13:15:00,72.64,72.64,72.55,72.58,7000.0,51.3537,51.3537,51.29,51.3112,7000.0
2007-09-20 13:20:00,72.57,72.57,72.5,72.53,13200.0,51.3042,51.3042,51.2547,51.2759,13200.0
2007-09-20 13:25:00,72.5,72.52,72.44,72.5,30400.0,51.2547,51.2688,51.2123,51.2547,30400.0
2007-09-20 13:30:00,72.48,72.53,72.48,72.53,7200.0,51.2405,51.2759,51.2405,51.2759,7200.0
2007-09-20 13:35:00,72.5,72.5,72.38,72.39,47600.0,51.2547,51.2547,51.1698,51.1769,47600.0
2007-09-20 13:40:00,72.42,72.43,72.39,72.43,6800.0,51.1981,51.2052,51.1769,51.2052,6800.0
2007-09-20 13:45:00,72.42,72.5,72.41,72.46,29200.0,51.1981,51.2547,51.1911,51.2264,29200.0
2007-09-20 13:50:00,72.46,72.54,72.46,72.54,29400.0,51.2264,51.283,51.2264,51.283,29400.0
2007-09-20 13:55:00,72.54,72.55,72.37,72.39,53600.0,51.283,51.29,51.1628,51.1769,53600.0
2007-09-20 14:00:00,72.4,72.5,72.36,72.46,28200.0,51.184,51.2547,51.1557,51.2264,28200.0
2007-09-20 14:05:00,72.46,72.5,72.33,72.39,27000.0,51.2264,51.2547,51.1345,51.1769,27000.0
2007-09-20 14:10:00,72.39,72.53,72.38,72.49,35600.0,51.1769,51.2759,51.1698,51.2476,35600.0
2007-09-20 14:15:00,72.45,72.53,72.43,72.5,28600.0,51.2193,51.2759,51.2052,51.2547,28600.0
2007-09-20 14:20:00,72.52,72.55,72.37,72.4,28800.0,51.2688,51.29,51.1628,51.184,28800.0
2007-09-20 14:25:00,72.36,72.36,72.21,72.3,30800.0,51.1557,51.1557,51.0497,51.1133,30800.0
2007-09-20 14:30:00,72.3,72.35,72.19,72.19,36600.0,51.1133,51.1486,51.0355,51.0355,36600.0
2007-09-20 14:35:00,72.19,72.19,72.08,72.19,67800.0,51.0355,51.0355,50.9578,51.0355,67800.0
2007-09-20 14:40:00,72.17,72.25,72.07,72.07,52600.0,51.0214,51.0779,50.9507,50.9507,52600.0
2007-09-20 14:45:00,72.1,72.11,71.83,71.88,44800.0,50.9719,50.979,50.781,50.8164,44800.0
2007-09-20 14:50:00,71.88,72.02,71.88,71.92,35800.0,50.8164,50.9153,50.8164,50.8446,35800.0
2007-09-20 14:55:00,71.92,71.99,71.89,71.91,30400.0,50.8446,50.8941,50.8234,50.8376,30400.0
2007-09-20 15:00:00,71.89,71.92,71.78,71.86,45400.0,50.8234,50.8446,50.7457,50.8022,45400.0
2007-09-20 15:05:00,71.86,72.0,71.82,72.0,58200.0,50.8022,50.9012,50.7739,50.9012,58200.0
2007-09-20 15:10:00,71.97,72.19,71.96,72.09,75200.0,50.88,51.0355,50.8729,50.9648,75200.0
2007-09-20 15:15:00,72.08,72.36,72.08,72.35,66600.0,50.9578,51.1557,50.9578,51.1486,66600.0
2007-09-20 15:20:00,72.33,72.35,72.17,72.29,36000.0,51.1345,51.1486,51.0214,51.1062,36000.0
2007-09-20 15:25:00,72.26,72.33,72.23,72.26,22800.0,51.085,51.1345,51.0638,51.085,22800.0
2007-09-20 15:30:00,72.26,72.33,72.19,72.33,50000.0,51.085,51.1345,51.0355,51.1345,50000.0
2007-09-20 15:35:00,72.34,72.42,72.25,72.42,25000.0,51.1416,51.1981,51.0779,51.1981,25000.0
2007-09-20 15:40:00,72.42,72.56,72.32,72.49,66400.0,51.1981,51.2971,51.1274,51.2476,66400.0
2007-09-20 15:45:00,72.51,72.53,72.36,72.42,51000.0,51.2617,51.2759,51.1557,51.1981,51000.0
2007-09-20 15:50:00,72.43,72.54,72.4,72.46,79000.0,51.2052,51.283,51.184,51.2264,79000.0
2007-09-20 15:55:00,72.46,72.5,72.28,72.29,69800.0,51.2264,51.2547,51.0991,51.1062,69800.0
2007-09-21 09:30:00,72.95,72.95,72.55,72.67,968600.0,51.5728,51.5728,51.29,51.3749,968600.0
2007-09-21 09:35:00,72.67,72.92,72.67,72.76,73400.0,51.3749,51.5516,51.3749,51.4385,73400.0
2007-09-21 09:40:00,72.75,72.77,72.53,72.62,52000.0,51.4314,51.4456,51.2759,51.3395,52000.0
2007-09-21 09:45:00,72.61,72.67,72.53,72.64,25400.0,51.3324,51.3749,51.2759,51.3537,25400.0
2007-09-21 09:50:00,72.65,72.73,72.53,72.6,54000.0,51.3607,51.4173,51.2759,51.3254,54000.0
2007-09-21 09:55:00,72.61,72.61,72.52,72.55,32000.0,51.3324,51.3324,51.2688,51.29,32000.0
2007-09-21 10:00:00,72.53,72.61,72.5,72.6,26600.0,51.2759,51.3324,51.2547,51.3254,26600.0
2007-09-21 10:05:00,72.6,72.62,72.53,72.61,32200.0,51.3254,51.3395,51.2759,51.3324,32200.0
2007-09-21 10:10:00,72.58,72.63,72.57,72.6,46200.0,51.3112,51.3466,51.3042,51.3254,46200.0
2007-09-21 10:15:00,72.58,72.74,72.5,72.64,219600.0,51.3112,51.4243,51.2547,51.3537,219600.0
2007-09-21 10:20:00,72.67,72.78,72.63,72.7,38600.0,51.3749,51.4526,51.3466,51.3961,38600.0
2007-09-21 10:25:00,72.73,72.73,72.58,72.61,25800.0,51.4173,51.4173,51.3112,51.3324,25800.0
2007-09-21 10:30:00,72.6,72.73,72.6,72.73,25400.0,51.3254,51.4173,51.3254,51.4173,25400.0
2007-09-21 10:35:00,72.73,72.78,72.69,72.75,34000.0,51.4173,51.4526,51.389,51.4314,34000.0
2007-09-21 10:40:00,72.75,72.92,72.75,72.86,37200.0,51.4314,51.5516,51.4314,51.5092,37200.0
2007-09-21 10:45:00,72.84,72.9,72.82,72.83,23600.0,51.495,51.5375,51.4809,51.488,23600.0
2007-09-21 10:50:00,72.83,72.92,72.78,72.92,17000.0,51.488,51.5516,51.4526,51.5516,17000.0
2007-09-21 10:55:00,72.92,73.0,72.89,73.0,27400.0,51.5516,51.6082,51.5304,51.6082,27400.0
2007-09-21 11:00:00,73.0,73.1,72.97,73.05,39600.0,51.6082,51.6789,51.5869,51.6435,39600.0
2007-09-21 11:05:00,73.06,73.14,73.01,73.02,41200.0,51.6506,51.7071,51.6152,51.6223,41200.0
2007-09-21 11:10:00,73.05,73.11,72.99,72.99,19800.0,51.6435,51.6859,51.6011,51.6011,19800.0
2007-09-21 11:15:00,72.98,73.02,72.96,73.01,16600.0,51.594,51.6223,51.5799,51.6152,16600.0
2007-09-21 11:20:00,73.0,73.14,73.0,73.0,27600.0,51.6082,51.7071,51.6082,51.6082,27600.0
2007-09-21 11:25:00,73.0,73.1,72.99,73.06,23400.0,51.6082,51.6789,51.6011,51.6506,23400.0
2007-09-21 11:30:00,73.08,73.15,73.0,73.15,18400.0,51.6647,51.7142,51.6082,51.7142,18400.0
2007-09-21 11:35:00,73.13,73.17,73.08,73.17,20200.0,51.7001,51.7283,51.6647,51.7283,20200.0
2007-09-21 11:40:00,73.14,73.36,73.14,73.3,41200.0,51.7071,51.8627,51.7071,51.8202,41200.0
2007-09-21 11:45:00,73.33,73.33,73.22,73.22,31200.0,51.8415,51.8415,51.7637,51.7637,31200.0
2007-09-21 11:50:00,73.24,73.27,73.18,73.23,30000.0,51.7778,51.799,51.7354,51.7708,30000.0
2007-09-21 11:55:00,73.25,73.26,73.2,73.26,18800.0,51.7849,51.792,51.7496,51.792,18800.0
2007-09-21 12:00:00,73.26,73.47,73.25,73.36,76800.0,51.792,51.9404,51.7849,51.8627,76800.0
2007-09-21 12:05:00,73.35,73.44,73.33,73.4,28000.0,51.8556,51.9192,51.8415,51.8909,28000.0
2007-09-21 12:10:00,73.4,73.59,73.39,73.56,51200.0,51.8909,52.0253,51.8839,52.0041,51200.0
2007-09-21 12:15:00,73.57,73.59,73.5,73.51,29600.0,52.0111,52.0253,51.9616,51.9687,29600.0
2007-09-21 12:20:00,73.5,73.52,73.46,73.49,36600.0,51.9616,51.9758,51.9334,51.9546,36600.0
2007-09-21 12:25:00,73.48,73.56,73.44,73.55,38800.0,51.9475,52.0041,51.9192,51.997,38800.0
2007-09-21 12:30:00,73.57,73.59,73.51,73.59,44200.0,52.0111,52.0253,51.9687,52.0253,44200.0
2007-09-21 12:35:00,73.58,73.63,73.54,73.6,40800.0,52.0182,52.0535,51.9899,52.0323,40800.0
2007-09-21 12:40:00,73.62,73.63,73.56,73.57,25600.0,52.0465,52.0535,52.0041,52.0111,25600.0
2007-09-21 12:45:00,73.57,73.58,73.52,73.58,20800.0,52.0111,52.0182,51.9758,52.0182,20800.0
2007-09-21 12:50:00,73.58,73.6,73.48,73.48,24600.0,52.0182,52.0323,51.9475,51.9475,24600.0
2007-09-21 12:55:00,73.5,73.63,73.5,73.6,34400.0,51.9616,52.0535,51.9616,52.0323,34400.0
2007-09-21 13:00:00,73.6,73.66,73.58,73.61,18800.0,52.0323,52.0748,52.0182,52.0394,18800.0
2007-09-21 13:05:00,73.61,73.66,73.61,73.64,24800.0,52.0394,52.0748,52.0394,52.0606,24800.0
2007-09-21 13:10:00,73.64,73.66,73.6,73.64,33800.0,52.0606,52.0748,52.0323,52.0606,33800.0
2007-09-21 13:15:00,73.64,73.69,73.58,73.67,21000.0,52.0606,52.096,52.0182,52.0818,21000.0
2007-09-21 13:20:00,73.69,73.7,73.61,73.64,27400.0,52.096,52.103,52.0394,52.0606,27400.0
2007-09-21 13:25:00,73.64,73.66,73.53,73.61,30200.0,52.0606,52.0748,51.9828,52.0394,30200.0
2007-09-21 13:30:00,73.62,73.67,73.5,73.54,26800.0,52.0465,52.0818,51.9616,51.9899,26800.0
2007-09-21 13:35:00,73.53,73.58,73.48,73.54,39200.0,51.9828,52.0182,51.9475,51.9899,39200.0
2007-09-21 13:40:00,73.52,73.58,73.49,73.58,24800.0,51.9758,52.0182,51.9546,52.0182,24800.0
2007-09-21 13:45:00,73.56,73.58,73.51,73.51,26800.0,52.0041,52.0182,51.9687,51.9687,26800.0
2007-09-21 13:50:00,73.51,73.51,73.44,73.47,43200.0,51.9687,51.9687,51.9192,51.9404,43200.0
2007-09-21 13:55:00,73.45,73.46,72.24,73.29,62800.0,51.9263,51.9334,51.0709,51.8132,62800.0
2007-09-21 14:00:00,73.31,73.42,73.23,73.42,38800.0,51.8273,51.9051,51.7708,51.9051,38800.0
2007-09-21 14:05:00,73.42,73.44,73.33,73.39,26200.0,51.9051,51.9192,51.8415,51.8839,26200.0
2007-09-21 14:10:00,73.39,73.39,73.3,73.33,39600.0,51.8839,51.8839,51.8202,51.8415,39600.0
2007-09-21 14:15:00,73.31,73.36,73.22,73.32,48200.0,51.8273,51.8627,51.7637,51.8344,48200.0
2007-09-21 14:20:00,73.31,73.46,73.31,73.44,30800.0,51.8273,51.9334,51.8273,51.9192,30800.0
2007-09-21 14:25:00,73.47,73.53,73.39,73.5,37600.0,51.9404,51.9828,51.8839,51.9616,37600.0
2007-09-21 14:30:00,73.51,73.6,73.51,73.58,27600.0,51.9687,52.0323,51.9687,52.0182,27600.0
2007-09-21 14:35:00,73.55,73.57,73.48,73.5,32000.0,51.997,52.0111,51.9475,51.9616,32000.0
2007-09-21 14:40:00,73.48,73.55,73.39,73.52,39200.0,51.9475,51.997,51.8839,51.9758,39200.0
2007-09-21 14:45:00,73.54,73.7,73.51,73.64,37600.0,51.9899,52.103,51.9687,52.0606,37600.0
2007-09-21 14:50:00,73.64,73.69,73.58,73.64,48200.0,52.0606,52.096,52.0182,52.0606,48200.0
2007-09-21 14:55:00,73.64,73.64,73.61,73.62,31400.0,52.0606,52.0606,52.0394,52.0465,31400.0
2007-09-21 15:00:00,73.62,73.63,73.49,73.55,60000.0,52.0465,52.0535,51.9546,51.997,60000.0
2007-09-21 15:05:00,73.52,73.52,73.41,73.46,36600.0,51.9758,51.9758,51.898,51.9334,36600.0
2007-09-21 15:10:00,73.48,73.66,73.48,73.64,57000.0,51.9475,52.0748,51.9475,52.0606,57000.0
2007-09-21 15:15:00,73.62,73.73,73.57,73.67,49600.0,52.0465,52.1242,52.0111,52.0818,49600.0
2007-09-21 15:20:00,73.66,73.68,73.6,73.64,51000.0,52.0748,52.0889,52.0323,52.0606,51000.0
2007-09-21 15:25:00,73.67,73.67,73.61,73.64,51000.0,52.0818,52.0818,52.0394,52.0606,51000.0
2007-09-21 15:30:00,73.64,73.67,73.55,73.55,35400.0,52.0606,52.0818,51.997,51.997,35400.0
2007-09-21 15:35:00,73.54,73.55,73.45,73.49,68200.0,51.9899,51.997,51.9263,51.9546,68200.0
2007-09-21 15:40:00,73.51,73.64,73.49,73.54,116400.0,51.9687,52.0606,51.9546,51.9899,116400.0
2007-09-21 15:45:00,73.54,73.57,73.48,73.53,71600.0,51.9899,52.0111,51.9475,51.9828,71600.0
2007-09-21 15:50:00,73.53,73.61,73.5,73.55,84400.0,51.9828,52.0394,51.9616,51.997,84400.0
2007-09-21 15:55:00,73.55,73.64,73.54,73.55,109800.0,51.997,52.0606,51.9899,51.997,109800.0
2007-09-24 09:30:00,73.42,73.48,73.29,73.45,121400.0,51.9051,51.9475,51.8132,51.9263,121400.0
2007-09-24 09:35:00,73.45,73.46,73.25,73.3,92000.0,51.9263,51.9334,51.7849,51.8202,92000.0
2007-09-24 09:40:00,73.31,73.47,73.31,73.37,77000.0,51.8273,51.9404,51.8273,51.8697,77000.0
2007-09-24 09:45:00,73.42,73.48,73.3,73.34,113800.0,51.9051,51.9475,51.8202,51.8485,113800.0
2007-09-24 09:50:00,73.33,73.33,73.03,73.03,113800.0,51.8415,51.8415,51.6294,51.6294,113800.0
2007-09-24 09:55:00,73.04,73.08,72.76,72.86,101000.0,51.6364,51.6647,51.4385,51.5092,101000.0
2007-09-24 10:00:00,72.83,72.94,72.72,72.88,103200.0,51.488,51.5657,51.4102,51.5233,103200.0
2007-09-24 10:05:00,72.86,72.94,72.83,72.84,166000.0,51.5092,51.5657,51.488,51.495,166000.0
2007-09-24 10:10:00,72.83,72.92,72.83,72.88,52000.0,51.488,51.5516,51.488,51.5233,52000.0
2007-09-24 10:15:00,72.88,73.01,72.88,72.96,52600.0,51.5233,51.6152,51.5233,51.5799,52600.0
2007-09-24 10:20:00,72.97,73.25,72.94,73.21,58400.0,51.5869,51.7849,51.5657,51.7566,58400.0
2007-09-24 10:25:00,73.22,73.32,73.12,73.27,75400.0,51.7637,51.8344,51.693,51.799,75400.0
2007-09-24 10:30:00,73.3,73.47,73.27,73.44,48400.0,51.8202,51.9404,51.799,51.9192,48400.0
2007-09-24 10:35:00,73.47,73.47,72.98,72.99,75600.0,51.9404,51.9404,51.594,51.6011,75600.0
2007-09-24 10:40:00,73.0,73.12,73.0,73.12,33800.0,51.6082,51.693,51.6082,51.693,33800.0
2007-09-24 10:45:00,73.11,73.14,73.06,73.14,34400.0,51.6859,51.7071,51.6506,51.7071,34400.0
2007-09-24 10:50:00,73.14,73.23,73.03,73.05,50400.0,51.7071,51.7708,51.6294,51.6435,50400.0
2007-09-24 10:55:00,73.06,73.2,73.03,73.11,36000.0,51.6506,51.7496,51.6294,51.6859,36000.0
2007-09-24 11:00:00,73.11,73.13,72.98,73.01,44400.0,51.6859,51.7001,51.594,51.6152,44400.0
2007-09-24 11:05:00,73.02,73.08,73.0,73.04,41800.0,51.6223,51.6647,51.6082,51.6364,41800.0
2007-09-24 11:10:00,73.04,73.08,73.02,73.05,17200.0,51.6364,51.6647,51.6223,51.6435,17200.0
2007-09-24 11:15:00,73.06,73.21,73.06,73.17,19400.0,51.6506,51.7566,51.6506,51.7283,19400.0
2007-09-24 11:20:00,73.18,73.48,73.18,73.32,44800.0,51.7354,51.9475,51.7354,51.8344,44800.0
2007-09-24 11:25:00,73.31,73.32,73.21,73.26,23600.0,51.8273,51.8344,51.7566,51.792,23600.0
2007-09-24 11:30:00,73.26,73.3,73.19,73.2,22600.0,51.792,51.8202,51.7425,51.7496,22600.0
2007-09-24 11:35:00,73.2,73.25,73.19,73.21,46400.0,51.7496,51.7849,51.7425,51.7566,46400.0
2007-09-24 11:40:00,73.22,73.26,73.2,73.24,40600.0,51.7637,51.792,51.7496,51.7778,40600.0
2007-09-24 11:45:00,73.24,73.24,73.2,73.22,29400.0,51.7778,51.7778,51.7496,51.7637,29400.0
2007-09-24 11:50:00,73.2,73.25,73.17,73.21,53600.0,51.7496,51.7849,51.7283,51.7566,53600.0
2007-09-24 11:55:00,73.21,73.29,73.19,73.19,78000.0,51.7566,51.8132,51.7425,51.7425,78000.0
2007-09-24 12:00:00,73.21,73.32,73.2,73.31,21800.0,51.7566,51.8344,51.7496,51.8273,21800.0
2007-09-24 12:05:00,73.31,73.35,73.22,73.23,43200.0,51.8273,51.8556,51.7637,51.7708,43200.0
2007-09-24 12:10:00,73.22,73.28,73.2,73.2,32200.0,51.7637,51.8061,51.7496,51.7496,32200.0
2007-09-24 12:15:00,73.2,73.2,73.07,73.13,32600.0,51.7496,51.7496,51.6576,51.7001,32600.0
2007-09-24 12:20:00,73.11,73.28,73.1,73.24,25600.0,51.6859,51.8061,51.6789,51.7778,25600.0
2007-09-24 12:25:00,73.27,73.27,73.14,73.15,42400.0,51.799,51.799,51.7071,51.7142,42400.0
2007-09-24 12:30:00,73.16,73.17,72.97,73.01,54600.0,51.7213,51.7283,51.5869,51.6152,54600.0
2007-09-24 12:35:00,72.97,73.12,72.94,73.03,28800.0,51.5869,51.693,51.5657,51.6294,28800.0
2007-09-24 12:40:00,73.05,73.1,73.03,73.1,12800.0,51.6435,51.6789,51.6294,51.6789,12800.0
2007-09-24 12:45:00,73.1,73.24,73.1,73.23,18600.0,51.6789,51.7778,51.6789,51.7708,18600.0
2007-09-24 12:50:00,73.23,73.23,73.06,73.06,26400.0,51.7708,51.7708,51.6506,51.6506,26400.0
2007-09-24 12:55:00,73.05,73.13,73.03,73.11,18200.0,51.6435,51.7001,51.6294,51.6859,18200.0
2007-09-24 13:00:00,73.11,73.24,73.08,73.21,42800.0,51.6859,51.7778,51.6647,51.7566,42800.0
2007-09-24 13:05:00,73.23,73.23,73.15,73.17,14400.0,51.7708,51.7708,51.7142,51.7283,14400.0
2007-09-24 13:10:00,73.17,73.19,73.07,73.1,19600.0,51.7283,51.7425,51.6576,51.6789,19600.0
2007-09-24 13:15:00,73.1,73.11,73.0,73.08,26600.0,51.6789,51.6859,51.6082,51.6647,26600.0
2007-09-24 13:20:00,73.08,73.08,72.79,72.8,47600.0,51.6647,51.6647,51.4597,51.4668,47600.0
2007-09-24 13:25:00,72.81,72.92,72.8,72.92,14600.0,51.4738,51.5516,51.4668,51.5516,14600.0
2007-09-24 13:30:00,72.92,72.93,72.75,72.84,53600.0,51.5516,51.5587,51.4314,51.495,53600.0
2007-09-24 13:35:00,72.84,72.94,72.82,72.91,22200.0,51.495,51.5657,51.4809,51.5445,22200.0
2007-09-24 13:40:00,72.92,72.94,72.83,72.83,53000.0,51.5516,51.5657,51.488,51.488,53000.0
2007-09-24 13:45:00,72.83,72.83,72.75,72.79,27000.0,51.488,51.488,51.4314,51.4597,27000.0
2007-09-24 13:50:00,72.76,72.88,72.76,72.86,17000.0,51.4385,51.5233,51.4385,51.5092,17000.0
2007-09-24 13:55:00,72.87,72.88,72.75,72.8,40800.0,51.5163,51.5233,51.4314,51.4668,40800.0
2007-09-24 14:00:00,72.8,72.89,72.8,72.86,22600.0,51.4668,51.5304,51.4668,51.5092,22600.0
2007-09-24 14:05:00,72.88,72.94,72.81,72.94,21200.0,51.5233,51.5657,51.4738,51.5657,21200.0
2007-09-24 14:10:00,72.92,72.93,72.85,72.92,21200.0,51.5516,51.5587,51.5021,51.5516,21200.0
2007-09-24 14:15:00,72.92,73.05,72.89,73.03,21400.0,51.5516,51.6435,51.5304,51.6294,21400.0
2007-09-24 14:20:00,73.0,73.1,72.96,72.96,26000.0,51.6082,51.6789,51.5799,51.5799,26000.0
2007-09-24 14:25:00,72.96,72.96,72.83,72.86,36400.0,51.5799,51.5799,51.488,51.5092,36400.0
2007-09-24 14:30:00,72.85,72.88,72.72,72.8,49000.0,51.5021,51.5233,51.4102,51.4668,49000.0
2007-09-24 14:35:00,72.79,73.05,72.77,73.0,39000.0,51.4597,51.6435,51.4456,51.6082,39000.0
2007-09-24 14:40:00,73.01,73.11,72.97,73.03,23400.0,51.6152,51.6859,51.5869,51.6294,23400.0
2007-09-24 14:45:00,73.02,73.05,72.96,73.05,22800.0,51.6223,51.6435,51.5799,51.6435,22800.0
2007-09-24 14:50:00,73.05,73.17,73.05,73.17,20400.0,51.6435,51.7283,51.6435,51.7283,20400.0
2007-09-24 14:55:00,73.14,73.14,73.04,73.1,20600.0,51.7071,51.7071,51.6364,51.6789,20600.0
2007-09-24 15:00:00,73.09,73.09,72.88,73.02,67400.0,51.6718,51.6718,51.5233,51.6223,67400.0
2007-09-24 15:05:00,73.02,73.08,72.99,73.04,44200.0,51.6223,51.6647,51.6011,51.6364,44200.0
2007-09-24 15:10:00,73.04,73.04,72.89,72.89,24600.0,51.6364,51.6364,51.5304,51.5304,24600.0
2007-09-24 15:15:00,72.89,72.97,72.83,72.92,45200.0,51.5304,51.5869,51.488,51.5516,45200.0
2007-09-24 15:20:00,72.92,72.98,72.87,72.87,43200.0,51.5516,51.594,51.5163,51.5163,43200.0
2007-09-24 15:25:00,72.89,73.0,72.81,72.92,56000.0,51.5304,51.6082,51.4738,51.5516,56000.0
2007-09-24 15:30:00,72.92,72.98,72.85,72.88,41600.0,51.5516,51.594,51.5021,51.5233,41600.0
2007-09-24 15:35:00,72.86,72.91,72.81,72.86,43400.0,51.5092,51.5445,51.4738,51.5092,43400.0
2007-09-24 15:40:00,72.86,72.89,72.74,72.82,71600.0,51.5092,51.5304,51.4243,51.4809,71600.0
2007-09-24 15:45:00,72.86,72.92,72.8,72.92,47800.0,51.5092,51.5516,51.4668,51.5516,47800.0
2007-09-24 15:50:00,72.92,72.95,72.83,72.88,64000.0,51.5516,51.5728,51.488,51.5233,64000.0
2007-09-24 15:55:00,72.87,72.98,72.85,72.9,95800.0,51.5163,51.594,51.5021,51.5375,95800.0
2007-09-25 09:30:00,72.25,72.41,71.73,71.75,176400.0,51.0779,51.1911,50.7103,50.7245,176400.0
2007-09-25 09:35:00,71.73,72.14,70.86,71.29,364800.0,50.7103,51.0002,50.0953,50.3993,364800.0
2007-09-25 09:40:00,71.3,71.3,70.58,71.01,204800.0,50.4063,50.4063,49.8973,50.2013,204800.0
2007-09-25 09:45:00,71.0,71.14,70.88,70.92,151800.0,50.1942,50.2932,50.1094,50.1377,151800.0
2007-09-25 09:50:00,70.88,71.06,70.78,70.95,127800.0,50.1094,50.2367,50.0387,50.1589,127800.0
2007-09-25 09:55:00,70.97,70.99,70.82,70.91,79600.0,50.173,50.1872,50.067,50.1306,79600.0
2007-09-25 10:00:00,70.87,71.16,70.57,70.97,169200.0,50.1023,50.3074,49.8902,50.173,169200.0
2007-09-25 10:05:00,70.95,71.24,70.89,71.16,116000.0,50.1589,50.3639,50.1165,50.3074,116000.0
2007-09-25 10:10:00,71.11,71.13,70.8,70.89,145400.0,50.272,50.2861,50.0528,50.1165,145400.0
2007-09-25 10:15:00,70.86,71.0,70.78,70.93,139400.0,50.0953,50.1942,50.0387,50.1447,139400.0
2007-09-25 10:20:00,70.82,70.95,70.8,70.85,52200.0,50.067,50.1589,50.0528,50.0882,52200.0
2007-09-25 10:25:00,70.85,70.95,70.81,70.95,78200.0,50.0882,50.1589,50.0599,50.1589,78200.0
2007-09-25 10:30:00,70.89,70.92,70.71,70.78,79400.0,50.1165,50.1377,49.9892,50.0387,79400.0
2007-09-25 10:35:00,70.78,71.03,70.77,70.89,69000.0,50.0387,50.2154,50.0316,50.1165,69000.0
2007-09-25 10:40:00,70.87,70.95,70.77,70.78,69200.0,50.1023,50.1589,50.0316,50.0387,69200.0
2007-09-25 10:45:00,70.78,70.81,70.6,70.67,96000.0,50.0387,50.0599,49.9115,49.9609,96000.0
2007-09-25 10:50:00,70.61,70.67,70.4,70.45,123200.0,49.9185,49.9609,49.7701,49.8054,123200.0
2007-09-25 10:55:00,70.45,70.71,70.3,70.41,109600.0,49.8054,49.9892,49.6994,49.7771,109600.0
2007-09-25 11:00:00,70.44,70.76,70.42,70.7,136000.0,49.7983,50.0246,49.7842,49.9821,136000.0
2007-09-25 11:05:00,70.71,71.04,70.67,70.68,142200.0,49.9892,50.2225,49.9609,49.968,142200.0
2007-09-25 11:10:00,70.75,70.85,70.71,70.78,96400.0,50.0175,50.0882,49.9892,50.0387,96400.0
2007-09-25 11:15:00,70.78,70.85,70.75,70.82,64600.0,50.0387,50.0882,50.0175,50.067,64600.0
2007-09-25 11:20:00,70.83,70.86,70.76,70.82,75800.0,50.0741,50.0953,50.0246,50.067,75800.0
2007-09-25 11:25:00,70.83,70.92,70.79,70.83,60200.0,50.0741,50.1377,50.0458,50.0741,60200.0
2007-09-25 11:30:00,70.81,70.86,70.79,70.82,41600.0,50.0599,50.0953,50.0458,50.067,41600.0
2007-09-25 11:35:00,70.82,71.03,70.82,70.86,81200.0,50.067,50.2154,50.067,50.0953,81200.0
2007-09-25 11:40:00,70.89,71.0,70.86,70.98,44800.0,50.1165,50.1942,50.0953,50.1801,44800.0
2007-09-25 11:45:00,70.97,71.15,70.95,71.15,149200.0,50.173,50.3003,50.1589,50.3003,149200.0
2007-09-25 11:50:00,71.15,71.26,71.0,71.03,111600.0,50.3003,50.378,50.1942,50.2154,111600.0
2007-09-25 11:55:00,71.03,71.04,70.86,70.99,134400.0,50.2154,50.2225,50.0953,50.1872,134400.0
2007-09-25 12:00:00,70.98,71.01,70.88,70.94,94800.0,50.1801,50.2013,50.1094,50.1518,94800.0
2007-09-25 12:05:00,70.94,71.05,70.92,71.0,60400.0,50.1518,50.2296,50.1377,50.1942,60400.0
2007-09-25 12:10:00,70.97,71.03,70.88,70.89,45600.0,50.173,50.2154,50.1094,50.1165,45600.0
2007-09-25 12:15:00,70.89,71.05,70.78,70.79,90600.0,50.1165,50.2296,50.0387,50.0458,90600.0
2007-09-25 12:20:00,70.81,70.85,70.75,70.85,56600.0,50.0599,50.0882,50.0175,50.0882,56600.0
2007-09-25 12:25:00,70.86,70.91,70.72,70.75,50200.0,50.0953,50.1306,49.9963,50.0175,50200.0
2007-09-25 12:30:00,70.74,70.82,70.69,70.71,59400.0,50.0104,50.067,49.9751,49.9892,59400.0
2007-09-25 12:35:00,70.71,70.75,70.56,70.59,64600.0,49.9892,50.0175,49.8832,49.9044,64600.0
2007-09-25 12:40:00,70.6,70.63,70.58,70.61,20800.0,49.9115,49.9327,49.8973,49.9185,20800.0
2007-09-25 12:45:00,70.58,70.86,70.58,70.69,61000.0,49.8973,50.0953,49.8973,49.9751,61000.0
2007-09-25 12:50:00,70.69,70.78,70.62,70.62,40400.0,49.9751,50.0387,49.9256,49.9256,40400.0
2007-09-25 12:55:00,70.64,70.64,70.58,70.58,49400.0,49.9397,49.9397,49.8973,49.8973,49400.0
2007-09-25 13:00:00,70.59,70.68,70.51,70.63,60000.0,49.9044,49.968,49.8478,49.9327,60000.0
2007-09-25 13:05:00,70.63,70.75,70.6,70.64,41800.0,49.9327,50.0175,49.9115,49.9397,41800.0
2007-09-25 13:10:00,70.65,70.91,70.64,70.76,82600.0,49.9468,50.1306,49.9397,50.0246,82600.0
2007-09-25 13:15:00,70.79,70.95,70.73,70.73,61400.0,50.0458,50.1589,50.0034,50.0034,61400.0
2007-09-25 13:20:00,70.77,70.92,70.73,70.92,22000.0,50.0316,50.1377,50.0034,50.1377,22000.0
2007-09-25 13:25:00,70.92,71.03,70.89,71.02,76800.0,50.1377,50.2154,50.1165,50.2084,76800.0
2007-09-25 13:30:00,71.02,71.05,70.92,70.95,38000.0,50.2084,50.2296,50.1377,50.1589,38000.0
2007-09-25 13:35:00,70.92,71.01,70.91,70.98,60600.0,50.1377,50.2013,50.1306,50.1801,60600.0
2007-09-25 13:40:00,70.99,71.01,70.8,70.83,38400.0,50.1872,50.2013,50.0528,50.0741,38400.0
2007-09-25 13:45:00,70.84,70.92,70.75,70.9,31600.0,50.0811,50.1377,50.0175,50.1235,31600.0
2007-09-25 13:50:00,70.9,70.97,70.83,70.86,30800.0,50.1235,50.173,50.0741,50.0953,30800.0
2007-09-25 13:55:00,70.83,70.99,70.8,70.96,41400.0,50.0741,50.1872,50.0528,50.166,41400.0
2007-09-25 14:00:00,70.94,70.98,70.8,70.94,42000.0,50.1518,50.1801,50.0528,50.1518,42000.0
2007-09-25 14:05:00,70.97,70.97,70.77,70.79,24000.0,50.173,50.173,50.0316,50.0458,24000.0
2007-09-25 14:10:00,70.8,70.99,70.8,70.93,42000.0,50.0528,50.1872,50.0528,50.1447,42000.0
2007-09-25 14:15:00,70.93,71.05,70.92,71.03,70000.0,50.1447,50.2296,50.1377,50.2154,70000.0
2007-09-25 14:20:00,71.03,71.03,70.87,70.96,63200.0,50.2154,50.2154,50.1023,50.166,63200.0
2007-09-25 14:25:00,70.98,71.1,70.95,70.97,40600.0,50.1801,50.2649,50.1589,50.173,40600.0
2007-09-25 14:30:00,70.95,71.1,70.92,70.94,36400.0,50.1589,50.2649,50.1377,50.1518,36400.0
2007-09-25 14:35:00,70.91,70.98,70.87,70.92,41200.0,50.1306,50.1801,50.1023,50.1377,41200.0
2007-09-25 14:40:00,70.95,71.0,70.92,71.0,46800.0,50.1589,50.1942,50.1377,50.1942,46800.0
2007-09-25 14:45:00,71.0,71.27,70.98,71.1,210400.0,50.1942,50.3851,50.1801,50.2649,210400.0
2007-09-25 14:50:00,71.07,71.14,71.0,71.01,56600.0,50.2437,50.2932,50.1942,50.2013,56600.0
2007-09-25 14:55:00,71.03,71.17,71.0,71.11,51200.0,50.2154,50.3144,50.1942,50.272,51200.0
2007-09-25 15:00:00,71.14,71.32,71.14,71.24,73600.0,50.2932,50.4205,50.2932,50.3639,73600.0
2007-09-25 15:05:00,71.26,71.29,71.11,71.14,50200.0,50.378,50.3993,50.272,50.2932,50200.0
2007-09-25 15:10:00,71.14,71.14,70.92,70.96,89600.0,50.2932,50.2932,50.1377,50.166,89600.0
2007-09-25 15:15:00,70.96,71.02,70.89,71.02,80800.0,50.166,50.2084,50.1165,50.2084,80800.0
2007-09-25 15:20:00,71.02,71.02,70.85,70.86,81000.0,50.2084,50.2084,50.0882,50.0953,81000.0
2007-09-25 15:25:00,70.86,70.91,70.81,70.86,75600.0,50.0953,50.1306,50.0599,50.0953,75600.0
2007-09-25 15:30:00,70.86,71.01,70.85,70.91,78400.0,50.0953,50.2013,50.0882,50.1306,78400.0
2007-09-25 15:35:00,70.91,71.23,70.91,71.19,101800.0,50.1306,50.3568,50.1306,50.3286,101800.0
2007-09-25 15:40:00,71.19,71.21,71.04,71.1,93200.0,50.3286,50.3427,50.2225,50.2649,93200.0
2007-09-25 15:45:00,71.13,71.13,70.85,70.96,125600.0,50.2861,50.2861,50.0882,50.166,125600.0
2007-09-25 15:50:00,70.98,71.22,70.97,71.2,112600.0,50.1801,50.3498,50.173,50.3356,112600.0
2007-09-25 15:55:00,71.21,71.25,71.11,71.21,137400.0,50.3427,50.371,50.272,50.3427,137400.0
2007-09-26 09:30:00,71.32,71.32,71.32,71.32,0.0,50.593,50.593,50.593,50.593,0.0
2007-09-26 09:35:00,71.7,72.0,71.48,71.84,254000.0,50.8625,51.0753,50.7065,50.9618,254000.0
2007-09-26 09:40:00,71.83,72.17,71.67,72.13,193200.0,50.9547,51.1959,50.8412,51.1676,193200.0
2007-09-26 09:45:00,72.15,72.66,72.0,72.17,114800.0,51.1817,51.5435,51.0753,51.1959,114800.0
2007-09-26 09:50:00,72.25,72.29,72.06,72.14,59800.0,51.2527,51.2811,51.1179,51.1747,59800.0
2007-09-26 09:55:00,72.15,72.23,71.97,72.03,75800.0,51.1817,51.2385,51.0541,51.0966,75800.0
2007-09-26 10:00:00,72.07,72.11,72.0,72.11,48400.0,51.125,51.1534,51.0753,51.1534,48400.0
2007-09-26 10:05:00,72.09,72.38,72.02,72.33,76000.0,51.1392,51.3449,51.0895,51.3094,76000.0
2007-09-26 10:10:00,72.32,72.47,72.13,72.21,68000.0,51.3023,51.4087,51.1676,51.2243,68000.0
2007-09-26 10:15:00,72.21,72.21,71.92,71.92,56000.0,51.2243,51.2243,51.0186,51.0186,56000.0
2007-09-26 10:20:00,71.93,72.08,71.92,71.92,63000.0,51.0257,51.1321,51.0186,51.0186,63000.0
2007-09-26 10:25:00,71.96,71.96,71.89,71.92,52000.0,51.047,51.047,50.9973,51.0186,52000.0
2007-09-26 10:30:00,71.89,72.26,71.89,72.22,79800.0,50.9973,51.2598,50.9973,51.2314,79800.0
2007-09-26 10:35:00,72.21,72.22,72.11,72.19,47000.0,51.2243,51.2314,51.1534,51.2101,47000.0
2007-09-26 10:40:00,72.19,72.35,72.15,72.33,55800.0,51.2101,51.3236,51.1817,51.3094,55800.0
2007-09-26 10:45:00,72.33,72.36,72.29,72.31,37400.0,51.3094,51.3307,51.2811,51.2952,37400.0
2007-09-26 10:50:00,72.31,72.41,72.3,72.38,53800.0,51.2952,51.3662,51.2882,51.3449,53800.0
2007-09-26 10:55:00,72.38,72.46,72.38,72.41,38600.0,51.3449,51.4017,51.3449,51.3662,38600.0
2007-09-26 11:00:00,72.41,72.46,72.4,72.46,44200.0,51.3662,51.4017,51.3591,51.4017,44200.0
2007-09-26 11:05:00,72.46,72.5,72.44,72.47,77200.0,51.4017,51.43,51.3875,51.4087,77200.0
2007-09-26 11:10:00,72.46,72.5,72.44,72.44,82400.0,51.4017,51.43,51.3875,51.3875,82400.0
2007-09-26 11:15:00,72.47,72.58,72.47,72.51,45800.0,51.4087,51.4868,51.4087,51.4371,45800.0
2007-09-26 11:20:00,72.52,72.63,72.43,72.5,50400.0,51.4442,51.5222,51.3804,51.43,50400.0
2007-09-26 11:25:00,72.53,72.63,72.51,72.61,27000.0,51.4513,51.5222,51.4371,51.5081,27000.0
2007-09-26 11:30:00,72.61,72.82,72.61,72.75,73200.0,51.5081,51.657,51.5081,51.6074,73200.0
2007-09-26 11:35:00,72.77,72.8,72.75,72.78,32200.0,51.6216,51.6428,51.6074,51.6287,32200.0
2007-09-26 11:40:00,72.78,72.83,72.77,72.77,39600.0,51.6287,51.6641,51.6216,51.6216,39600.0
2007-09-26 11:45:00,72.77,72.82,72.58,72.66,50600.0,51.6216,51.657,51.4868,51.5435,50600.0
2007-09-26 11:50:00,72.66,72.73,72.64,72.73,23200.0,51.5435,51.5932,51.5293,51.5932,23200.0
2007-09-26 11:55:00,72.72,72.88,72.67,72.86,52800.0,51.5861,51.6996,51.5506,51.6854,52800.0
2007-09-26 12:00:00,72.86,73.17,72.86,73.13,92400.0,51.6854,51.9053,51.6854,51.8769,92400.0
2007-09-26 12:05:00,73.13,73.17,72.98,72.98,53200.0,51.8769,51.9053,51.7705,51.7705,53200.0
2007-09-26 12:10:00,72.99,73.28,72.99,73.28,62800.0,51.7776,51.9833,51.7776,51.9833,62800.0
2007-09-26 12:15:00,73.26,73.29,73.11,73.13,65200.0,51.9692,51.9904,51.8627,51.8769,65200.0
2007-09-26 12:20:00,73.12,73.28,73.08,73.23,49000.0,51.8698,51.9833,51.8415,51.9479,49000.0
2007-09-26 12:25:00,73.23,73.26,73.12,73.15,31200.0,51.9479,51.9692,51.8698,51.8911,31200.0
2007-09-26 12:30:00,73.15,73.38,73.11,73.33,75800.0,51.8911,52.0543,51.8627,52.0188,75800.0
2007-09-26 12:35:00,73.32,73.41,73.29,73.41,26200.0,52.0117,52.0756,51.9904,52.0756,26200.0
2007-09-26 12:40:00,73.38,73.42,73.34,73.39,49000.0,52.0543,52.0827,52.0259,52.0614,49000.0
2007-09-26 12:45:00,73.41,73.45,73.35,73.36,90400.0,52.0756,52.1039,52.033,52.0401,90400.0
2007-09-26 12:50:00,73.36,73.36,73.14,73.18,60000.0,52.0401,52.0401,51.884,51.9124,60000.0
2007-09-26 12:55:00,73.21,73.24,73.19,73.22,28200.0,51.9337,51.955,51.9195,51.9408,28200.0
2007-09-26 13:00:00,73.21,73.27,73.2,73.26,29600.0,51.9337,51.9763,51.9266,51.9692,29600.0
2007-09-26 13:05:00,73.26,73.31,73.25,73.27,26200.0,51.9692,52.0046,51.9621,51.9763,26200.0
2007-09-26 13:10:00,73.28,73.31,73.25,73.29,62200.0,51.9833,52.0046,51.9621,51.9904,62200.0
2007-09-26 13:15:00,73.29,73.3,73.21,73.25,26200.0,51.9904,51.9975,51.9337,51.9621,26200.0
2007-09-26 13:20:00,73.23,73.25,72.99,72.99,39400.0,51.9479,51.9621,51.7776,51.7776,39400.0
2007-09-26 13:25:00,72.98,73.11,72.92,73.09,64000.0,51.7705,51.8627,51.728,51.8486,64000.0
2007-09-26 13:30:00,73.09,73.13,72.97,73.05,35000.0,51.8486,51.8769,51.7634,51.8202,35000.0
2007-09-26 13:35:00,73.02,73.04,72.83,72.89,68000.0,51.7989,51.8131,51.6641,51.7067,68000.0
2007-09-26 13:40:00,72.89,72.89,72.64,72.64,46400.0,51.7067,51.7067,51.5293,51.5293,46400.0
2007-09-26 13:45:00,72.67,72.87,72.61,72.86,43400.0,51.5506,51.6925,51.5081,51.6854,43400.0
2007-09-26 13:50:00,72.86,72.88,72.63,72.66,54400.0,51.6854,51.6996,51.5222,51.5435,54400.0
2007-09-26 13:55:00,72.64,72.64,72.48,72.58,47400.0,51.5293,51.5293,51.4158,51.4868,47400.0
2007-09-26 14:00:00,72.61,72.76,72.57,72.7,58200.0,51.5081,51.6145,51.4797,51.5719,58200.0
2007-09-26 14:05:00,72.77,72.87,72.75,72.79,23000.0,51.6216,51.6925,51.6074,51.6357,23000.0
2007-09-26 14:10:00,72.79,72.8,72.69,72.75,28400.0,51.6357,51.6428,51.5648,51.6074,28400.0
2007-09-26 14:15:00,72.76,72.92,72.75,72.89,45000.0,51.6145,51.728,51.6074,51.7067,45000.0
2007-09-26 14:20:00,72.88,72.95,72.86,72.88,28200.0,51.6996,51.7492,51.6854,51.6996,28200.0
2007-09-26 14:25:00,72.89,72.89,72.83,72.83,19600.0,51.7067,51.7067,51.6641,51.6641,19600.0
2007-09-26 14:30:00,72.83,72.87,72.81,72.82,44000.0,51.6641,51.6925,51.6499,51.657,44000.0
2007-09-26 14:35:00,72.82,72.86,72.75,72.75,33400.0,51.657,51.6854,51.6074,51.6074,33400.0
2007-09-26 14:40:00,72.77,72.83,72.68,72.75,24800.0,51.6216,51.6641,51.5577,51.6074,24800.0
2007-09-26 14:45:00,72.75,72.81,72.71,72.79,49200.0,51.6074,51.6499,51.579,51.6357,49200.0
2007-09-26 14:50:00,72.81,72.92,72.74,72.74,47200.0,51.6499,51.728,51.6003,51.6003,47200.0
2007-09-26 14:55:00,72.74,72.91,72.72,72.83,48200.0,51.6003,51.7209,51.5861,51.6641,48200.0
2007-09-26 15:00:00,72.85,73.0,72.84,72.99,35200.0,51.6783,51.7847,51.6712,51.7776,35200.0
2007-09-26 15:05:00,72.98,73.25,72.93,73.24,54400.0,51.7705,51.9621,51.7351,51.955,54400.0
2007-09-26 15:10:00,73.25,73.32,73.14,73.31,74800.0,51.9621,52.0117,51.884,52.0046,74800.0
2007-09-26 15:15:00,73.28,73.39,73.2,73.26,144200.0,51.9833,52.0614,51.9266,51.9692,144200.0
2007-09-26 15:20:00,73.26,73.29,73.16,73.16,66600.0,51.9692,51.9904,51.8982,51.8982,66600.0
2007-09-26 15:25:00,73.16,73.32,73.14,73.29,91400.0,51.8982,52.0117,51.884,51.9904,91400.0
2007-09-26 15:30:00,73.26,73.32,73.13,73.17,63600.0,51.9692,52.0117,51.8769,51.9053,63600.0
2007-09-26 15:35:00,73.17,73.24,73.06,73.22,68000.0,51.9053,51.955,51.8273,51.9408,68000.0
2007-09-26 15:40:00,73.2,73.31,73.17,73.26,55000.0,51.9266,52.0046,51.9053,51.9692,55000.0
2007-09-26 15:45:00,73.25,73.26,73.15,73.19,88600.0,51.9621,51.9692,51.8911,51.9195,88600.0
2007-09-26 15:50:00,73.2,73.26,73.19,73.19,94400.0,51.9266,51.9692,51.9195,51.9195,94400.0
2007-09-26 15:55:00,73.18,73.18,72.98,73.15,165400.0,51.9124,51.9124,51.7705,51.8911,165400.0
2007-09-27 09:30:00,73.13,73.83,73.08,73.81,114000.0,51.8769,52.3735,51.8415,52.3593,114000.0
2007-09-27 09:35:00,73.85,74.24,73.8,74.24,198800.0,52.3877,52.6643,52.3522,52.6643,198800.0
2007-09-27 09:40:00,74.23,74.39,74.0,74.04,158000.0,52.6573,52.7708,52.4941,52.5225,158000.0
2007-09-27 09:45:00,74.03,74.06,73.78,73.83,274800.0,52.5154,52.5367,52.338,52.3735,274800.0
2007-09-27 09:50:00,73.83,73.99,73.82,73.94,62800.0,52.3735,52.487,52.3664,52.4515,62800.0
2007-09-27 09:55:00,73.93,73.95,73.5,73.64,84200.0,52.4444,52.4586,52.1394,52.2387,84200.0
2007-09-27 10:00:00,73.64,73.94,73.56,73.73,49400.0,52.2387,52.4515,52.182,52.3026,49400.0
2007-09-27 10:05:00,73.73,73.83,73.33,73.42,63400.0,52.3026,52.3735,52.0188,52.0827,63400.0
2007-09-27 10:10:00,73.42,73.42,73.06,73.1,36200.0,52.0827,52.0827,51.8273,51.8557,36200.0
2007-09-27 10:15:00,73.1,73.3,73.0,73.26,95400.0,51.8557,51.9975,51.7847,51.9692,95400.0
2007-09-27 10:20:00,73.26,73.48,73.17,73.47,55000.0,51.9692,52.1252,51.9053,52.1181,55000.0
2007-09-27 10:25:00,73.44,73.64,73.38,73.47,73400.0,52.0968,52.2387,52.0543,52.1181,73400.0
2007-09-27 10:30:00,73.5,73.94,73.5,73.86,84600.0,52.1394,52.4515,52.1394,52.3948,84600.0
2007-09-27 10:35:00,73.86,73.91,73.84,73.88,60000.0,52.3948,52.4303,52.3806,52.409,60000.0
2007-09-27 10:40:00,73.88,73.96,73.86,73.94,62400.0,52.409,52.4657,52.3948,52.4515,62400.0
2007-09-27 10:45:00,73.94,73.99,73.73,73.86,38800.0,52.4515,52.487,52.3026,52.3948,38800.0
2007-09-27 10:50:00,73.86,73.99,73.83,73.92,60600.0,52.3948,52.487,52.3735,52.4373,60600.0
2007-09-27 10:55:00,73.92,74.34,73.92,74.25,89800.0,52.4373,52.7353,52.4373,52.6714,89800.0
2007-09-27 11:00:00,74.25,74.25,74.17,74.23,18800.0,52.6714,52.6714,52.6147,52.6573,18800.0
2007-09-27 11:05:00,74.23,74.24,74.1,74.24,53400.0,52.6573,52.6643,52.565,52.6643,53400.0
2007-09-27 11:10:00,74.24,74.33,74.21,74.21,48400.0,52.6643,52.7282,52.6431,52.6431,48400.0
2007-09-27 11:15:00,74.24,74.3,74.14,74.15,30600.0,52.6643,52.7069,52.5934,52.6005,30600.0
2007-09-27 11:20:00,74.14,74.16,73.97,74.02,41800.0,52.5934,52.6076,52.4728,52.5083,41800.0
2007-09-27 11:25:00,74.02,74.12,73.86,73.94,45800.0,52.5083,52.5792,52.3948,52.4515,45800.0
2007-09-27 11:30:00,73.9,73.97,73.86,73.9,69800.0,52.4232,52.4728,52.3948,52.4232,69800.0
2007-09-27 11:35:00,73.9,73.99,73.88,73.95,37000.0,52.4232,52.487,52.409,52.4586,37000.0
2007-09-27 11:40:00,73.95,73.95,73.77,73.77,23400.0,52.4586,52.4586,52.3309,52.3309,23400.0
2007-09-27 11:45:00,73.81,73.85,73.74,73.79,23600.0,52.3593,52.3877,52.3097,52.3451,23600.0
2007-09-27 11:50:00,73.77,73.83,73.73,73.81,47200.0,52.3309,52.3735,52.3026,52.3593,47200.0
2007-09-27 11:55:00,73.81,73.82,73.62,73.66,30000.0,52.3593,52.3664,52.2245,52.2529,30000.0
2007-09-27 12:00:00,73.66,73.92,73.58,73.92,82600.0,52.2529,52.4373,52.1962,52.4373,82600.0
2007-09-27 12:05:00,73.92,73.92,73.77,73.84,23000.0,52.4373,52.4373,52.3309,52.3806,23000.0
2007-09-27 12:10:00,73.89,73.89,73.79,73.79,37000.0,52.4161,52.4161,52.3451,52.3451,37000.0
2007-09-27 12:15:00,73.79,73.8,73.64,73.73,33200.0,52.3451,52.3522,52.2387,52.3026,33200.0
2007-09-27 12:20:00,73.74,73.74,73.67,73.71,18000.0,52.3097,52.3097,52.26,52.2884,18000.0
2007-09-27 12:25:00,73.71,73.75,73.67,73.74,17800.0,52.2884,52.3168,52.26,52.3097,17800.0
2007-09-27 12:30:00,73.75,73.89,73.74,73.83,31000.0,52.3168,52.4161,52.3097,52.3735,31000.0
2007-09-27 12:35:00,73.83,73.88,73.78,73.81,19600.0,52.3735,52.409,52.338,52.3593,19600.0
2007-09-27 12:40:00,73.82,73.82,73.75,73.75,21200.0,52.3664,52.3664,52.3168,52.3168,21200.0
2007-09-27 12:45:00,73.75,73.77,73.58,73.58,37200.0,52.3168,52.3309,52.1962,52.1962,37200.0
2007-09-27 12:50:00,73.6,73.67,73.5,73.64,34200.0,52.2103,52.26,52.1394,52.2387,34200.0
2007-09-27 12:55:00,73.67,73.7,73.65,73.66,11200.0,52.26,52.2813,52.2458,52.2529,11200.0
2007-09-27 13:00:00,73.66,73.72,73.54,73.54,29400.0,52.2529,52.2955,52.1678,52.1678,29400.0
2007-09-27 13:05:00,73.58,73.58,73.38,73.49,77600.0,52.1962,52.1962,52.0543,52.1323,77600.0
2007-09-27 13:10:00,73.5,73.56,73.5,73.55,14600.0,52.1394,52.182,52.1394,52.1749,14600.0
2007-09-27 13:15:00,73.55,73.56,73.48,73.5,26800.0,52.1749,52.182,52.1252,52.1394,26800.0
2007-09-27 13:20:00,73.5,73.53,73.45,73.45,17000.0,52.1394,52.1607,52.1039,52.1039,17000.0
2007-09-27 13:25:00,73.42,73.42,73.38,73.38,19200.0,52.0827,52.0827,52.0543,52.0543,19200.0
2007-09-27 13:30:00,73.39,73.39,73.32,73.36,31600.0,52.0614,52.0614,52.0117,52.0401,31600.0
2007-09-27 13:35:00,73.36,73.48,73.32,73.33,43400.0,52.0401,52.1252,52.0117,52.0188,43400.0
2007-09-27 13:40:00,73.33,73.44,73.32,73.42,35600.0,52.0188,52.0968,52.0117,52.0827,35600.0
2007-09-27 13:45:00,73.41,73.49,73.37,73.39,36400.0,52.0756,52.1323,52.0472,52.0614,36400.0
2007-09-27 13:50:00,73.39,73.51,73.39,73.51,27600.0,52.0614,52.1465,52.0614,52.1465,27600.0
2007-09-27 13:55:00,73.51,73.6,73.45,73.56,45800.0,52.1465,52.2103,52.1039,52.182,45800.0
2007-09-27 14:00:00,73.57,73.78,73.49,73.61,47400.0,52.1891,52.338,52.1323,52.2174,47400.0
2007-09-27 14:05:00,73.64,73.93,73.62,73.62,55800.0,52.2387,52.4444,52.2245,52.2245,55800.0
2007-09-27 14:10:00,73.64,73.92,73.64,73.84,39800.0,52.2387,52.4373,52.2387,52.3806,39800.0
2007-09-27 14:15:00,73.83,73.92,73.76,73.76,21800.0,52.3735,52.4373,52.3238,52.3238,21800.0
2007-09-27 14:20:00,73.75,73.86,73.72,73.74,38200.0,52.3168,52.3948,52.2955,52.3097,38200.0
2007-09-27 14:25:00,73.74,73.85,73.74,73.85,43400.0,52.3097,52.3877,52.3097,52.3877,43400.0
2007-09-27 14:30:00,73.83,73.86,73.71,73.73,41800.0,52.3735,52.3948,52.2884,52.3026,41800.0
2007-09-27 14:35:00,73.73,73.74,73.57,73.63,50600.0,52.3026,52.3097,52.1891,52.2316,50600.0
2007-09-27 14:40:00,73.63,73.67,73.51,73.53,49200.0,52.2316,52.26,52.1465,52.1607,49200.0
2007-09-27 14:45:00,73.5,73.7,73.44,73.7,51200.0,52.1394,52.2813,52.0968,52.2813,51200.0
2007-09-27 14:50:00,73.7,73.75,73.66,73.69,30400.0,52.2813,52.3168,52.2529,52.2742,30400.0
2007-09-27 14:55:00,73.7,73.7,73.58,73.58,33600.0,52.2813,52.2813,52.1962,52.1962,33600.0
2007-09-27 15:00:00,73.6,73.71,73.57,73.63,40800.0,52.2103,52.2884,52.1891,52.2316,40800.0
2007-09-27 15:05:00,73.61,73.67,73.55,73.61,44400.0,52.2174,52.26,52.1749,52.2174,44400.0
2007-09-27 15:10:00,73.61,73.68,73.58,73.68,36800.0,52.2174,52.2671,52.1962,52.2671,36800.0
2007-09-27 15:15:00,73.68,73.75,73.63,73.75,38800.0,52.2671,52.3168,52.2316,52.3168,38800.0
2007-09-27 15:20:00,73.75,73.89,73.75,73.89,49600.0,52.3168,52.4161,52.3168,52.4161,49600.0
2007-09-27 15:25:00,73.89,73.89,73.67,73.7,57800.0,52.4161,52.4161,52.26,52.2813,57800.0
2007-09-27 15:30:00,73.72,73.75,73.6,73.63,51600.0,52.2955,52.3168,52.2103,52.2316,51600.0
2007-09-27 15:35:00,73.63,73.7,73.56,73.7,51200.0,52.2316,52.2813,52.182,52.2813,51200.0
2007-09-27 15:40:00,73.7,73.72,73.56,73.72,53800.0,52.2813,52.2955,52.182,52.2955,53800.0
2007-09-27 15:45:00,73.72,73.74,73.54,73.59,58000.0,52.2955,52.3097,52.1678,52.2033,58000.0
2007-09-27 15:50:00,73.59,73.61,73.46,73.61,66200.0,52.2033,52.2174,52.111,52.2174,66200.0
2007-09-27 15:55:00,73.63,73.77,73.58,73.77,104800.0,52.2316,52.3309,52.1962,52.3309,104800.0
2007-09-28 09:30:00,73.7,74.0,73.7,73.93,121600.0,52.2813,52.4941,52.2813,52.4444,121600.0
2007-09-28 09:35:00,73.94,74.21,73.86,73.86,59200.0,52.4515,52.6431,52.3948,52.3948,59200.0
2007-09-28 09:40:00,73.86,74.2,73.84,74.16,79200.0,52.3948,52.636,52.3806,52.6076,79200.0
2007-09-28 09:45:00,74.17,74.58,74.15,74.36,125800.0,52.6147,52.9055,52.6005,52.7495,125800.0
2007-09-28 09:50:00,74.36,74.5,74.15,74.5,68400.0,52.7495,52.8488,52.6005,52.8488,68400.0
2007-09-28 09:55:00,74.48,74.48,74.35,74.39,22800.0,52.8346,52.8346,52.7424,52.7708,22800.0
2007-09-28 10:00:00,74.41,74.57,74.31,74.42,66400.0,52.7849,52.8984,52.714,52.792,66400.0
2007-09-28 10:05:00,74.46,74.46,74.19,74.19,36600.0,52.8204,52.8204,52.6289,52.6289,36600.0
2007-09-28 10:10:00,74.19,74.25,74.12,74.17,59200.0,52.6289,52.6714,52.5792,52.6147,59200.0
2007-09-28 10:15:00,74.13,74.17,73.87,73.96,46600.0,52.5863,52.6147,52.4019,52.4657,46600.0
2007-09-28 10:20:00,73.92,74.0,73.86,73.96,39600.0,52.4373,52.4941,52.3948,52.4657,39600.0
2007-09-28 10:25:00,73.98,73.98,73.76,73.85,43400.0,52.4799,52.4799,52.3238,52.3877,43400.0
2007-09-28 10:30:00,73.85,73.88,73.66,73.73,61400.0,52.3877,52.409,52.2529,52.3026,61400.0
2007-09-28 10:35:00,73.71,73.86,73.7,73.81,37400.0,52.2884,52.3948,52.2813,52.3593,37400.0
2007-09-28 10:40:00,73.85,73.98,73.81,73.94,27400.0,52.3877,52.4799,52.3593,52.4515,27400.0
2007-09-28 10:45:00,73.94,73.94,73.79,73.86,23000.0,52.4515,52.4515,52.3451,52.3948,23000.0
2007-09-28 10:50:00,73.88,73.99,73.83,73.99,19800.0,52.409,52.487,52.3735,52.487,19800.0
2007-09-28 10:55:00,74.0,74.14,74.0,74.14,51800.0,52.4941,52.5934,52.4941,52.5934,51800.0
2007-09-28 11:00:00,74.14,74.15,74.07,74.12,22400.0,52.5934,52.6005,52.5438,52.5792,22400.0
2007-09-28 11:05:00,74.12,74.13,74.01,74.04,40800.0,52.5792,52.5863,52.5012,52.5225,40800.0
2007-09-28 11:10:00,74.02,74.17,74.02,74.17,14800.0,52.5083,52.6147,52.5083,52.6147,14800.0
2007-09-28 11:15:00,74.15,74.3,74.15,74.26,43600.0,52.6005,52.7069,52.6005,52.6785,43600.0
2007-09-28 11:20:00,74.28,74.46,74.21,74.38,59400.0,52.6927,52.8204,52.6431,52.7637,59400.0
2007-09-28 11:25:00,74.41,74.47,74.33,74.36,50600.0,52.7849,52.8275,52.7282,52.7495,50600.0
2007-09-28 11:30:00,74.35,74.45,74.33,74.39,16600.0,52.7424,52.8133,52.7282,52.7708,16600.0
2007-09-28 11:35:00,74.39,74.47,74.33,74.42,39400.0,52.7708,52.8275,52.7282,52.792,39400.0
2007-09-28 11:40:00,74.41,74.46,74.35,74.39,27000.0,52.7849,52.8204,52.7424,52.7708,27000.0
2007-09-28 11:45:00,74.4,74.55,74.4,74.45,52000.0,52.7778,52.8843,52.7778,52.8133,52000.0
2007-09-28 11:50:00,74.47,74.55,74.42,74.5,34400.0,52.8275,52.8843,52.792,52.8488,34400.0
2007-09-28 11:55:00,74.51,74.58,74.46,74.46,33200.0,52.8559,52.9055,52.8204,52.8204,33200.0
2007-09-28 12:00:00,74.49,74.64,74.46,74.6,130400.0,52.8417,52.9481,52.8204,52.9197,130400.0
2007-09-28 12:05:00,74.57,74.58,74.45,74.48,42200.0,52.8984,52.9055,52.8133,52.8346,42200.0
2007-09-28 12:10:00,74.48,74.61,74.44,74.54,58000.0,52.8346,52.9268,52.8062,52.8772,58000.0
2007-09-28 12:15:00,74.58,74.58,74.47,74.5,25000.0,52.9055,52.9055,52.8275,52.8488,25000.0
2007-09-28 12:20:00,74.5,74.54,74.42,74.42,45800.0,52.8488,52.8772,52.792,52.792,45800.0
2007-09-28 12:25:00,74.42,74.52,74.42,74.46,27400.0,52.792,52.863,52.792,52.8204,27400.0
2007-09-28 12:30:00,74.52,74.72,74.49,74.7,34400.0,52.863,53.0049,52.8417,52.9907,34400.0
2007-09-28 12:35:00,74.69,74.7,74.64,74.64,10400.0,52.9836,52.9907,52.9481,52.9481,10400.0
2007-09-28 12:40:00,74.66,74.7,74.59,74.7,26800.0,52.9623,52.9907,52.9126,52.9907,26800.0
2007-09-28 12:45:00,74.7,74.71,74.57,74.67,23800.0,52.9907,52.9978,52.8984,52.9694,23800.0
2007-09-28 12:50:00,74.7,74.77,74.66,74.73,40000.0,52.9907,53.0403,52.9623,53.0119,40000.0
2007-09-28 12:55:00,74.77,74.78,74.73,74.73,14400.0,53.0403,53.0474,53.0119,53.0119,14400.0
2007-09-28 13:00:00,74.73,74.9,74.73,74.83,43200.0,53.0119,53.1325,53.0119,53.0829,43200.0
2007-09-28 13:05:00,74.82,74.83,74.69,74.69,51600.0,53.0758,53.0829,52.9836,52.9836,51600.0
2007-09-28 13:10:00,74.7,74.7,74.54,74.63,92000.0,52.9907,52.9907,52.8772,52.941,92000.0
2007-09-28 13:15:00,74.64,74.92,74.58,74.92,61000.0,52.9481,53.1467,52.9055,53.1467,61000.0
2007-09-28 13:20:00,74.92,74.92,74.8,74.83,43400.0,53.1467,53.1467,53.0616,53.0829,43400.0
2007-09-28 13:25:00,74.8,74.91,74.77,74.85,29200.0,53.0616,53.1396,53.0403,53.0971,29200.0
2007-09-28 13:30:00,74.87,74.95,74.87,74.88,32600.0,53.1113,53.168,53.1113,53.1184,32600.0
2007-09-28 13:35:00,74.89,74.94,74.77,74.89,46400.0,53.1254,53.1609,53.0403,53.1254,46400.0
2007-09-28 13:40:00,74.89,74.92,74.81,74.82,44600.0,53.1254,53.1467,53.0687,53.0758,44600.0
2007-09-28 13:45:00,74.81,74.85,74.77,74.82,20000.0,53.0687,53.0971,53.0403,53.0758,20000.0
2007-09-28 13:50:00,74.82,74.89,74.8,74.85,17600.0,53.0758,53.1254,53.0616,53.0971,17600.0
2007-09-28 13:55:00,74.84,74.88,74.81,74.88,15800.0,53.09,53.1184,53.0687,53.1184,15800.0
2007-09-28 14:00:00,74.87,74.92,74.8,74.83,31200.0,53.1113,53.1467,53.0616,53.0829,31200.0
2007-09-28 14:05:00,74.8,74.88,74.75,74.86,49600.0,53.0616,53.1184,53.0261,53.1042,49600.0
2007-09-28 14:10:00,74.85,74.86,74.64,74.67,73600.0,53.0971,53.1042,52.9481,52.9694,73600.0
2007-09-28 14:15:00,74.67,74.73,74.64,74.66,28600.0,52.9694,53.0119,52.9481,52.9623,28600.0
2007-09-28 14:20:00,74.64,74.71,74.55,74.66,53000.0,52.9481,52.9978,52.8843,52.9623,53000.0
2007-09-28 14:25:00,74.69,74.69,74.44,74.44,82200.0,52.9836,52.9836,52.8062,52.8062,82200.0
2007-09-28 14:30:00,74.46,74.52,74.36,74.47,59600.0,52.8204,52.863,52.7495,52.8275,59600.0
2007-09-28 14:35:00,74.45,74.49,74.27,74.36,76600.0,52.8133,52.8417,52.6856,52.7495,76600.0
2007-09-28 14:40:00,74.35,74.35,74.16,74.2,65600.0,52.7424,52.7424,52.6076,52.636,65600.0
2007-09-28 14:45:00,74.22,74.33,74.17,74.27,102000.0,52.6502,52.7282,52.6147,52.6856,102000.0
2007-09-28 14:50:00,74.27,74.46,74.25,74.3,74200.0,52.6856,52.8204,52.6714,52.7069,74200.0
2007-09-28 14:55:00,74.31,74.42,74.25,74.27,70600.0,52.714,52.792,52.6714,52.6856,70600.0
2007-09-28 15:00:00,74.26,74.3,74.11,74.11,97800.0,52.6785,52.7069,52.5721,52.5721,97800.0
2007-09-28 15:05:00,74.14,74.25,74.08,74.12,60400.0,52.5934,52.6714,52.5508,52.5792,60400.0
2007-09-28 15:10:00,74.11,74.13,73.94,73.96,86200.0,52.5721,52.5863,52.4515,52.4657,86200.0
2007-09-28 15:15:00,73.97,74.09,73.91,74.05,82800.0,52.4728,52.5579,52.4303,52.5296,82800.0
2007-09-28 15:20:00,74.09,74.23,74.01,74.23,37400.0,52.5579,52.6573,52.5012,52.6573,37400.0
2007-09-28 15:25:00,74.23,74.24,74.1,74.15,77000.0,52.6573,52.6643,52.565,52.6005,77000.0
2007-09-28 15:30:00,74.16,74.31,74.16,74.27,45400.0,52.6076,52.714,52.6076,52.6856,45400.0
2007-09-28 15:35:00,74.27,74.27,74.02,74.08,55400.0,52.6856,52.6856,52.5083,52.5508,55400.0
2007-09-28 15:40:00,74.1,74.15,73.88,73.89,63800.0,52.565,52.6005,52.409,52.4161,63800.0
2007-09-28 15:45:00,73.9,74.09,73.89,74.04,69400.0,52.4232,52.5579,52.4161,52.5225,69400.0
2007-09-28 15:50:00,74.07,74.26,74.03,74.12,80000.0,52.5438,52.6785,52.5154,52.5792,80000.0
2007-09-28 15:55:00,74.1,74.26,74.07,74.12,79200.0,52.565,52.6785,52.5438,52.5792,79200.0
2007-10-01 09:30:00,74.31,74.7,74.26,74.47,86600.0,52.714,52.9907,52.6785,52.8275,86600.0
2007-10-01 09:35:00,74.5,74.85,74.47,74.74,77600.0,52.8488,53.0971,52.8275,53.019,77600.0
2007-10-01 09:40:00,74.73,74.74,74.2,74.6,99200.0,53.0119,53.019,52.636,52.9197,99200.0
2007-10-01 09:45:00,74.56,74.85,74.55,74.75,79400.0,52.8913,53.0971,52.8843,53.0261,79400.0
2007-10-01 09:50:00,74.74,74.85,74.67,74.75,124600.0,53.019,53.0971,52.9694,53.0261,124600.0
2007-10-01 09:55:00,74.75,74.83,74.6,74.75,89400.0,53.0261,53.0829,52.9197,53.0261,89400.0
2007-10-01 10:00:00,74.73,74.98,74.72,74.89,106200.0,53.0119,53.1893,53.0049,53.1254,106200.0
2007-10-01 10:05:00,74.89,75.0,74.85,74.98,97200.0,53.1254,53.2035,53.0971,53.1893,97200.0
2007-10-01 10:10:00,74.98,75.14,74.94,75.08,150600.0,53.1893,53.3028,53.1609,53.2602,150600.0
2007-10-01 10:15:00,75.08,75.1,74.99,75.01,52400.0,53.2602,53.2744,53.1964,53.2106,52400.0
2007-10-01 10:20:00,75.01,75.13,75.01,75.08,39000.0,53.2106,53.2957,53.2106,53.2602,39000.0
2007-10-01 10:25:00,75.09,75.13,75.06,75.07,27400.0,53.2673,53.2957,53.246,53.2531,27400.0
2007-10-01 10:30:00,75.05,75.07,74.87,74.88,53600.0,53.2389,53.2531,53.1113,53.1184,53600.0
2007-10-01 10:35:00,74.92,74.94,74.86,74.88,37600.0,53.1467,53.1609,53.1042,53.1184,37600.0
2007-10-01 10:40:00,74.88,74.93,74.84,74.86,23800.0,53.1184,53.1538,53.09,53.1042,23800.0
2007-10-01 10:45:00,74.84,74.9,74.75,74.8,44400.0,53.09,53.1325,53.0261,53.0616,44400.0
2007-10-01 10:50:00,74.8,74.86,74.8,74.83,14000.0,53.0616,53.1042,53.0616,53.0829,14000.0
2007-10-01 10:55:00,74.87,74.9,74.85,74.89,17000.0,53.1113,53.1325,53.0971,53.1254,17000.0
2007-10-01 11:00:00,74.89,74.9,74.76,74.78,25800.0,53.1254,53.1325,53.0332,53.0474,25800.0
2007-10-01 11:05:00,74.83,74.89,74.78,74.86,17400.0,53.0829,53.1254,53.0474,53.1042,17400.0
2007-10-01 11:10:00,74.88,74.91,74.83,74.83,26600.0,53.1184,53.1396,53.0829,53.0829,26600.0
2007-10-01 11:15:00,74.88,74.88,74.75,74.75,17400.0,53.1184,53.1184,53.0261,53.0261,17400.0
2007-10-01 11:20:00,74.75,74.8,74.61,74.66,22000.0,53.0261,53.0616,52.9268,52.9623,22000.0
2007-10-01 11:25:00,74.7,74.7,74.52,74.52,28400.0,52.9907,52.9907,52.863,52.863,28400.0
2007-10-01 11:30:00,74.53,74.79,74.52,74.68,50400.0,52.8701,53.0545,52.863,52.9765,50400.0
2007-10-01 11:35:00,74.68,74.7,74.54,74.58,39800.0,52.9765,52.9907,52.8772,52.9055,39800.0
2007-10-01 11:40:00,74.58,74.61,74.53,74.61,24200.0,52.9055,52.9268,52.8701,52.9268,24200.0
2007-10-01 11:45:00,74.61,74.65,74.53,74.58,34800.0,52.9268,52.9552,52.8701,52.9055,34800.0
2007-10-01 11:50:00,74.58,74.74,74.54,74.71,31800.0,52.9055,53.019,52.8772,52.9978,31800.0
2007-10-01 11:55:00,74.7,74.7,74.51,74.57,14000.0,52.9907,52.9907,52.8559,52.8984,14000.0
2007-10-01 12:00:00,74.55,74.67,74.55,74.67,15400.0,52.8843,52.9694,52.8843,52.9694,15400.0
2007-10-01 12:05:00,74.7,74.75,74.67,74.74,33600.0,52.9907,53.0261,52.9694,53.019,33600.0
2007-10-01 12:10:00,74.75,74.83,74.68,74.8,61400.0,53.0261,53.0829,52.9765,53.0616,61400.0
2007-10-01 12:15:00,74.8,75.0,74.77,74.97,58200.0,53.0616,53.2035,53.0403,53.1822,58200.0
2007-10-01 12:20:00,74.96,75.03,74.93,75.0,37000.0,53.1751,53.2248,53.1538,53.2035,37000.0
2007-10-01 12:25:00,74.97,75.04,74.95,74.99,13000.0,53.1822,53.2319,53.168,53.1964,13000.0
2007-10-01 12:30:00,74.98,75.09,74.98,75.09,31400.0,53.1893,53.2673,53.1893,53.2673,31400.0
2007-10-01 12:35:00,75.06,75.08,75.02,75.06,27200.0,53.246,53.2602,53.2177,53.246,27200.0
2007-10-01 12:40:00,75.06,75.14,75.06,75.14,30000.0,53.246,53.3028,53.246,53.3028,30000.0
2007-10-01 12:45:00,75.14,75.14,75.06,75.06,17200.0,53.3028,53.3028,53.246,53.246,17200.0
2007-10-01 12:50:00,75.07,75.11,75.06,75.11,14800.0,53.2531,53.2815,53.246,53.2815,14800.0
2007-10-01 12:55:00,75.12,75.22,75.11,75.2,24800.0,53.2886,53.3595,53.2815,53.3454,24800.0
2007-10-01 13:00:00,75.2,75.23,75.13,75.14,32600.0,53.3454,53.3666,53.2957,53.3028,32600.0
2007-10-01 13:05:00,75.14,75.14,75.1,75.11,13800.0,53.3028,53.3028,53.2744,53.2815,13800.0
2007-10-01 13:10:00,75.11,75.17,75.03,75.17,39400.0,53.2815,53.3241,53.2248,53.3241,39400.0
2007-10-01 13:15:00,75.16,75.32,74.98,75.24,126800.0,53.317,53.4305,53.1893,53.3737,126800.0
2007-10-01 13:20:00,75.23,75.36,75.21,75.36,40200.0,53.3666,53.4589,53.3524,53.4589,40200.0
2007-10-01 13:25:00,75.36,75.58,75.33,75.49,74400.0,53.4589,53.6149,53.4376,53.5511,74400.0
2007-10-01 13:30:00,75.49,75.58,75.49,75.55,25200.0,53.5511,53.6149,53.5511,53.5936,25200.0
2007-10-01 13:35:00,75.51,75.55,75.48,75.49,31600.0,53.5653,53.5936,53.544,53.5511,31600.0
2007-10-01 13:40:00,75.54,75.57,75.45,75.48,36800.0,53.5865,53.6078,53.5227,53.544,36800.0
2007-10-01 13:45:00,75.45,75.49,75.36,75.42,27000.0,53.5227,53.5511,53.4589,53.5014,27000.0
2007-10-01 13:50:00,75.42,75.47,75.37,75.47,23200.0,53.5014,53.5369,53.4659,53.5369,23200.0
2007-10-01 13:55:00,75.48,75.56,75.33,75.41,47400.0,53.544,53.6007,53.4376,53.4943,47400.0
2007-10-01 14:00:00,75.42,75.49,75.42,75.49,40600.0,53.5014,53.5511,53.5014,53.5511,40600.0
2007-10-01 14:05:00,75.47,75.54,75.4,75.51,51200.0,53.5369,53.5865,53.4872,53.5653,51200.0
2007-10-01 14:10:00,75.52,75.53,75.4,75.46,87000.0,53.5724,53.5794,53.4872,53.5298,87000.0
2007-10-01 14:15:00,75.46,75.47,75.42,75.44,27200.0,53.5298,53.5369,53.5014,53.5156,27200.0
2007-10-01 14:20:00,75.43,75.46,75.22,75.25,95600.0,53.5085,53.5298,53.3595,53.3808,95600.0
2007-10-01 14:25:00,75.24,75.29,75.08,75.12,73600.0,53.3737,53.4092,53.2602,53.2886,73600.0
2007-10-01 14:30:00,75.14,75.23,75.1,75.21,45200.0,53.3028,53.3666,53.2744,53.3524,45200.0
2007-10-01 14:35:00,75.22,75.25,75.18,75.22,36400.0,53.3595,53.3808,53.3312,53.3595,36400.0
2007-10-01 14:40:00,75.23,75.34,75.19,75.22,72800.0,53.3666,53.4447,53.3383,53.3595,72800.0
2007-10-01 14:45:00,75.23,75.26,75.1,75.14,83600.0,53.3666,53.3879,53.2744,53.3028,83600.0
2007-10-01 14:50:00,75.14,75.29,75.14,75.22,59000.0,53.3028,53.4092,53.3028,53.3595,59000.0
2007-10-01 14:55:00,75.24,75.39,75.2,75.33,35000.0,53.3737,53.4801,53.3454,53.4376,35000.0
2007-10-01 15:00:00,75.33,75.5,75.32,75.5,47000.0,53.4376,53.5582,53.4305,53.5582,47000.0
2007-10-01 15:05:00,75.5,75.5,75.36,75.44,39400.0,53.5582,53.5582,53.4589,53.5156,39400.0
2007-10-01 15:10:00,75.43,75.44,75.28,75.33,39600.0,53.5085,53.5156,53.4021,53.4376,39600.0
2007-10-01 15:15:00,75.33,75.39,75.3,75.34,31800.0,53.4376,53.4801,53.4163,53.4447,31800.0
2007-10-01 15:20:00,75.34,75.39,75.32,75.33,33600.0,53.4447,53.4801,53.4305,53.4376,33600.0
2007-10-01 15:25:00,75.35,75.39,75.33,75.36,34600.0,53.4518,53.4801,53.4376,53.4589,34600.0
2007-10-01 15:30:00,75.36,75.41,75.31,75.33,132600.0,53.4589,53.4943,53.4234,53.4376,132600.0
2007-10-01 15:35:00,75.33,75.33,75.25,75.27,68200.0,53.4376,53.4376,53.3808,53.395,68200.0
2007-10-01 15:40:00,75.27,75.32,75.19,75.2,95800.0,53.395,53.4305,53.3383,53.3454,95800.0
2007-10-01 15:45:00,75.21,75.32,75.15,75.24,47400.0,53.3524,53.4305,53.3099,53.3737,47400.0
2007-10-01 15:50:00,75.24,75.42,75.24,75.41,68400.0,53.3737,53.5014,53.3737,53.4943,68400.0
2007-10-01 15:55:00,75.39,75.45,75.29,75.44,77800.0,53.4801,53.5227,53.4092,53.5156,77800.0
2007-10-02 09:30:00,75.69,75.74,75.54,75.69,70600.0,53.6929,53.7284,53.5865,53.6929,70600.0
2007-10-02 09:35:00,75.69,75.85,75.56,75.76,58600.0,53.6929,53.8064,53.6007,53.7426,58600.0
2007-10-02 09:40:00,75.83,75.86,75.5,75.53,61600.0,53.7923,53.8135,53.5582,53.5794,61600.0
2007-10-02 09:45:00,75.53,75.55,75.16,75.16,56600.0,53.5794,53.5936,53.317,53.317,56600.0
2007-10-02 09:50:00,75.16,75.3,75.1,75.2,49600.0,53.317,53.4163,53.2744,53.3454,49600.0
2007-10-02 09:55:00,75.19,75.29,75.19,75.28,36800.0,53.3383,53.4092,53.3383,53.4021,36800.0
2007-10-02 10:00:00,75.25,75.25,74.69,74.76,172800.0,53.3808,53.3808,52.9836,53.0332,172800.0
2007-10-02 10:05:00,74.8,74.8,74.54,74.55,83400.0,53.0616,53.0616,52.8772,52.8843,83400.0
2007-10-02 10:10:00,74.58,74.86,74.46,74.8,118400.0,52.9055,53.1042,52.8204,53.0616,118400.0
2007-10-02 10:15:00,74.78,74.92,74.64,74.65,30600.0,53.0474,53.1467,52.9481,52.9552,30600.0
2007-10-02 10:20:00,74.64,74.66,74.53,74.61,58200.0,52.9481,52.9623,52.8701,52.9268,58200.0
2007-10-02 10:25:00,74.61,74.68,74.45,74.48,74000.0,52.9268,52.9765,52.8133,52.8346,74000.0
2007-10-02 10:30:00,74.46,74.47,74.0,74.13,201800.0,52.8204,52.8275,52.4941,52.5863,201800.0
2007-10-02 10:35:00,74.12,74.12,73.75,73.78,94000.0,52.5792,52.5792,52.3168,52.338,94000.0
2007-10-02 10:40:00,73.79,73.79,73.5,73.55,137600.0,52.3451,52.3451,52.1394,52.1749,137600.0
2007-10-02 10:45:00,73.56,73.7,73.5,73.54,53200.0,52.182,52.2813,52.1394,52.1678,53200.0
2007-10-02 10:50:00,73.54,73.94,73.53,73.89,59800.0,52.1678,52.4515,52.1607,52.4161,59800.0
2007-10-02 10:55:00,73.89,74.05,73.86,73.97,77000.0,52.4161,52.5296,52.3948,52.4728,77000.0
2007-10-02 11:00:00,73.97,74.03,73.9,73.91,51200.0,52.4728,52.5154,52.4232,52.4303,51200.0
2007-10-02 11:05:00,73.91,73.94,73.86,73.86,35200.0,52.4303,52.4515,52.3948,52.3948,35200.0
2007-10-02 11:10:00,73.86,73.95,73.83,73.89,51200.0,52.3948,52.4586,52.3735,52.4161,51200.0
2007-10-02 11:15:00,73.88,73.98,73.88,73.94,17000.0,52.409,52.4799,52.409,52.4515,17000.0
2007-10-02 11:20:00,73.96,74.13,73.92,74.13,64600.0,52.4657,52.5863,52.4373,52.5863,64600.0
2007-10-02 11:25:00,74.11,74.18,74.11,74.18,39000.0,52.5721,52.6218,52.5721,52.6218,39000.0
2007-10-02 11:30:00,74.16,74.19,74.14,74.17,30800.0,52.6076,52.6289,52.5934,52.6147,30800.0
2007-10-02 11:35:00,74.16,74.17,74.07,74.13,52400.0,52.6076,52.6147,52.5438,52.5863,52400.0
2007-10-02 11:40:00,74.12,74.17,74.07,74.1,40200.0,52.5792,52.6147,52.5438,52.565,40200.0
2007-10-02 11:45:00,74.09,74.09,74.0,74.03,44600.0,52.5579,52.5579,52.4941,52.5154,44600.0
2007-10-02 11:50:00,74.02,74.1,73.92,74.03,38000.0,52.5083,52.565,52.4373,52.5154,38000.0
2007-10-02 11:55:00,74.03,74.1,73.96,74.01,38800.0,52.5154,52.565,52.4657,52.5012,38800.0
2007-10-02 12:00:00,74.0,74.05,73.93,73.99,49400.0,52.4941,52.5296,52.4444,52.487,49400.0
2007-10-02 12:05:00,73.99,74.08,73.94,74.0,49800.0,52.487,52.5508,52.4515,52.4941,49800.0
2007-10-02 12:10:00,73.99,74.04,73.94,74.0,68000.0,52.487,52.5225,52.4515,52.4941,68000.0
2007-10-02 12:15:00,74.0,74.09,73.98,74.05,80200.0,52.4941,52.5579,52.4799,52.5296,80200.0
2007-10-02 12:20:00,74.03,74.11,74.01,74.08,40800.0,52.5154,52.5721,52.5012,52.5508,40800.0
2007-10-02 12:25:00,74.08,74.13,74.03,74.06,44000.0,52.5508,52.5863,52.5154,52.5367,44000.0
2007-10-02 12:30:00,74.05,74.06,73.91,73.95,55800.0,52.5296,52.5367,52.4303,52.4586,55800.0
2007-10-02 12:35:00,73.97,74.03,73.96,74.01,19800.0,52.4728,52.5154,52.4657,52.5012,19800.0
2007-10-02 12:40:00,74.02,74.04,73.97,74.01,26000.0,52.5083,52.5225,52.4728,52.5012,26000.0
2007-10-02 12:45:00,74.02,74.08,73.99,74.03,71200.0,52.5083,52.5508,52.487,52.5154,71200.0
2007-10-02 12:50:00,74.02,74.06,73.96,73.97,61000.0,52.5083,52.5367,52.4657,52.4728,61000.0
2007-10-02 12:55:00,73.98,74.05,73.97,74.05,66800.0,52.4799,52.5296,52.4728,52.5296,66800.0
2007-10-02 13:00:00,74.08,74.11,74.0,74.11,49800.0,52.5508,52.5721,52.4941,52.5721,49800.0
2007-10-02 13:05:00,74.11,74.21,74.08,74.21,32800.0,52.5721,52.6431,52.5508,52.6431,32800.0
2007-10-02 13:10:00,74.22,74.36,74.21,74.28,74800.0,52.6502,52.7495,52.6431,52.6927,74800.0
2007-10-02 13:15:00,74.27,74.29,74.11,74.12,55800.0,52.6856,52.6998,52.5721,52.5792,55800.0
2007-10-02 13:20:00,74.13,74.21,74.1,74.1,18800.0,52.5863,52.6431,52.565,52.565,18800.0
2007-10-02 13:25:00,74.1,74.13,74.0,74.05,52400.0,52.565,52.5863,52.4941,52.5296,52400.0
2007-10-02 13:30:00,74.05,74.08,73.91,73.92,33000.0,52.5296,52.5508,52.4303,52.4373,33000.0
2007-10-02 13:35:00,73.92,73.92,73.78,73.85,43200.0,52.4373,52.4373,52.338,52.3877,43200.0
2007-10-02 13:40:00,73.82,73.99,73.78,73.83,39200.0,52.3664,52.487,52.338,52.3735,39200.0
2007-10-02 13:45:00,73.85,73.99,73.79,73.96,37600.0,52.3877,52.487,52.3451,52.4657,37600.0
2007-10-02 13:50:00,73.97,74.0,73.84,73.91,47600.0,52.4728,52.4941,52.3806,52.4303,47600.0
2007-10-02 13:55:00,73.93,74.05,73.9,73.97,43600.0,52.4444,52.5296,52.4232,52.4728,43600.0
2007-10-02 14:00:00,73.97,74.04,73.89,73.91,31200.0,52.4728,52.5225,52.4161,52.4303,31200.0
2007-10-02 14:05:00,73.91,73.96,73.83,73.83,28000.0,52.4303,52.4657,52.3735,52.3735,28000.0
2007-10-02 14:10:00,73.83,73.99,73.83,73.94,24200.0,52.3735,52.487,52.3735,52.4515,24200.0
2007-10-02 14:15:00,73.97,74.02,73.93,73.96,175200.0,52.4728,52.5083,52.4444,52.4657,175200.0
2007-10-02 14:20:00,73.92,73.92,73.78,73.84,56600.0,52.4373,52.4373,52.338,52.3806,56600.0
2007-10-02 14:25:00,73.84,74.0,73.81,73.97,32600.0,52.3806,52.4941,52.3593,52.4728,32600.0
2007-10-02 14:30:00,73.95,74.01,73.85,73.86,60200.0,52.4586,52.5012,52.3877,52.3948,60200.0
2007-10-02 14:35:00,73.86,73.88,73.78,73.86,42400.0,52.3948,52.409,52.338,52.3948,42400.0
2007-10-02 14:40:00,73.86,73.95,73.83,73.95,28600.0,52.3948,52.4586,52.3735,52.4586,28600.0
2007-10-02 14:45:00,73.95,74.03,73.95,74.0,39000.0,52.4586,52.5154,52.4586,52.4941,39000.0
2007-10-02 14:50:00,73.99,74.04,73.82,73.82,41200.0,52.487,52.5225,52.3664,52.3664,41200.0
2007-10-02 14:55:00,73.85,73.89,73.76,73.82,48000.0,52.3877,52.4161,52.3238,52.3664,48000.0
2007-10-02 15:00:00,73.82,73.84,73.76,73.79,40600.0,52.3664,52.3806,52.3238,52.3451,40600.0
2007-10-02 15:05:00,73.81,73.85,73.76,73.8,25600.0,52.3593,52.3877,52.3238,52.3522,25600.0
2007-10-02 15:10:00,73.8,73.83,73.64,73.64,53600.0,52.3522,52.3735,52.2387,52.2387,53600.0
2007-10-02 15:15:00,73.64,73.72,73.6,73.71,39400.0,52.2387,52.2955,52.2103,52.2884,39400.0
2007-10-02 15:20:00,73.73,73.83,73.73,73.79,60400.0,52.3026,52.3735,52.3026,52.3451,60400.0
2007-10-02 15:25:00,73.78,73.82,73.7,73.76,42600.0,52.338,52.3664,52.2813,52.3238,42600.0
2007-10-02 15:30:00,73.77,73.91,73.74,73.88,52200.0,52.3309,52.4303,52.3097,52.409,52200.0
2007-10-02 15:35:00,73.88,74.05,73.88,73.96,69800.0,52.409,52.5296,52.409,52.4657,69800.0
2007-10-02 15:40:00,73.96,74.25,73.94,74.21,97400.0,52.4657,52.6714,52.4515,52.6431,97400.0
2007-10-02 15:45:00,74.2,74.28,74.12,74.25,79800.0,52.636,52.6927,52.5792,52.6714,79800.0
2007-10-02 15:50:00,74.26,74.28,74.1,74.1,60600.0,52.6785,52.6927,52.565,52.565,60600.0
2007-10-02 15:55:00,74.11,74.14,73.99,74.04,74600.0,52.5721,52.5934,52.487,52.5225,74600.0
2007-10-03 09:30:00,73.86,74.35,73.79,74.02,92000.0,52.3948,52.7424,52.3451,52.5083,92000.0
2007-10-03 09:35:00,74.0,74.03,73.73,73.89,35400.0,52.4941,52.5154,52.3026,52.4161,35400.0
2007-10-03 09:40:00,73.92,73.92,73.56,73.62,56600.0,52.4373,52.4373,52.182,52.2245,56600.0
2007-10-03 09:45:00,73.68,73.81,73.63,73.68,125600.0,52.2671,52.3593,52.2316,52.2671,125600.0
2007-10-03 09:50:00,73.67,73.72,73.6,73.65,88000.0,52.26,52.2955,52.2103,52.2458,88000.0
2007-10-03 09:55:00,73.61,73.63,73.04,73.07,109600.0,52.2174,52.2316,51.8131,51.8344,109600.0
2007-10-03 10:00:00,73.06,73.3,72.92,73.08,179600.0,51.8273,51.9975,51.728,51.8415,179600.0
2007-10-03 10:05:00,73.05,73.1,72.94,73.0,83400.0,51.8202,51.8557,51.7422,51.7847,83400.0
2007-10-03 10:10:00,73.0,73.04,72.86,73.04,132800.0,51.7847,51.8131,51.6854,51.8131,132800.0
2007-10-03 10:15:00,73.01,73.06,72.88,72.92,84800.0,51.7918,51.8273,51.6996,51.728,84800.0
2007-10-03 10:20:00,72.92,73.07,72.92,72.99,95400.0,51.728,51.8344,51.728,51.7776,95400.0
2007-10-03 10:25:00,73.0,73.21,72.95,73.08,130400.0,51.7847,51.9337,51.7492,51.8415,130400.0
2007-10-03 10:30:00,73.08,73.31,73.07,73.17,156800.0,51.8415,52.0046,51.8344,51.9053,156800.0
2007-10-03 10:35:00,73.17,73.26,73.01,73.01,42800.0,51.9053,51.9692,51.7918,51.7918,42800.0
2007-10-03 10:40:00,73.0,73.13,73.0,73.01,44800.0,51.7847,51.8769,51.7847,51.7918,44800.0
2007-10-03 10:45:00,73.05,73.13,73.0,73.06,24200.0,51.8202,51.8769,51.7847,51.8273,24200.0
2007-10-03 10:50:00,73.04,73.39,73.03,73.33,44600.0,51.8131,52.0614,51.806,52.0188,44600.0
2007-10-03 10:55:00,73.31,73.61,73.3,73.54,64200.0,52.0046,52.2174,51.9975,52.1678,64200.0
2007-10-03 11:00:00,73.57,73.61,73.51,73.58,78600.0,52.1891,52.2174,52.1465,52.1962,78600.0
2007-10-03 11:05:00,73.56,73.76,73.55,73.74,51200.0,52.182,52.3238,52.1749,52.3097,51200.0
2007-10-03 11:10:00,73.67,73.72,73.58,73.61,41400.0,52.26,52.2955,52.1962,52.2174,41400.0
2007-10-03 11:15:00,73.61,73.83,73.61,73.83,36400.0,52.2174,52.3735,52.2174,52.3735,36400.0
2007-10-03 11:20:00,73.86,73.86,73.75,73.78,35400.0,52.3948,52.3948,52.3168,52.338,35400.0
2007-10-03 11:25:00,73.78,73.85,73.75,73.77,29200.0,52.338,52.3877,52.3168,52.3309,29200.0
2007-10-03 11:30:00,73.77,73.78,73.68,73.75,32800.0,52.3309,52.338,52.2671,52.3168,32800.0
2007-10-03 11:35:00,73.76,73.82,73.72,73.81,29000.0,52.3238,52.3664,52.2955,52.3593,29000.0
2007-10-03 11:40:00,73.81,74.04,73.81,74.0,86200.0,52.3593,52.5225,52.3593,52.4941,86200.0
2007-10-03 11:45:00,74.0,74.05,73.97,74.05,33000.0,52.4941,52.5296,52.4728,52.5296,33000.0
2007-10-03 11:50:00,74.05,74.4,74.05,74.33,142600.0,52.5296,52.7778,52.5296,52.7282,142600.0
2007-10-03 11:55:00,74.35,74.35,74.17,74.19,40400.0,52.7424,52.7424,52.6147,52.6289,40400.0
2007-10-03 12:00:00,74.2,74.2,74.05,74.06,30600.0,52.636,52.636,52.5296,52.5367,30600.0
2007-10-03 12:05:00,74.06,74.19,73.96,74.08,47000.0,52.5367,52.6289,52.4657,52.5508,47000.0
2007-10-03 12:10:00,74.08,74.08,73.91,73.91,23000.0,52.5508,52.5508,52.4303,52.4303,23000.0
2007-10-03 12:15:00,73.92,73.95,73.81,73.81,24400.0,52.4373,52.4586,52.3593,52.3593,24400.0
2007-10-03 12:20:00,73.83,73.85,73.78,73.79,15600.0,52.3735,52.3877,52.338,52.3451,15600.0
2007-10-03 12:25:00,73.79,73.8,73.71,73.73,12200.0,52.3451,52.3522,52.2884,52.3026,12200.0
2007-10-03 12:30:00,73.74,73.75,73.58,73.6,17200.0,52.3097,52.3168,52.1962,52.2103,17200.0
2007-10-03 12:35:00,73.58,73.69,73.58,73.69,13200.0,52.1962,52.2742,52.1962,52.2742,13200.0
2007-10-03 12:40:00,73.69,73.7,73.64,73.7,8000.0,52.2742,52.2813,52.2387,52.2813,8000.0
2007-10-03 12:45:00,73.65,73.74,73.64,73.74,13200.0,52.2458,52.3097,52.2387,52.3097,13200.0
2007-10-03 12:50:00,73.75,73.9,73.73,73.85,15400.0,52.3168,52.4232,52.3026,52.3877,15400.0
2007-10-03 12:55:00,73.85,74.0,73.85,74.0,28000.0,52.3877,52.4941,52.3877,52.4941,28000.0
2007-10-03 13:00:00,73.99,74.08,73.98,74.07,23600.0,52.487,52.5508,52.4799,52.5438,23600.0
2007-10-03 13:05:00,74.07,74.07,74.03,74.05,54600.0,52.5438,52.5438,52.5154,52.5296,54600.0
2007-10-03 13:10:00,74.05,74.08,73.76,73.76,54600.0,52.5296,52.5508,52.3238,52.3238,54600.0
2007-10-03 13:15:00,73.76,73.77,73.71,73.75,19400.0,52.3238,52.3309,52.2884,52.3168,19400.0
2007-10-03 13:20:00,73.76,73.78,73.63,73.63,35200.0,52.3238,52.338,52.2316,52.2316,35200.0
2007-10-03 13:25:00,73.64,73.74,73.63,73.67,59400.0,52.2387,52.3097,52.2316,52.26,59400.0
2007-10-03 13:30:00,73.67,73.69,73.62,73.62,20600.0,52.26,52.2742,52.2245,52.2245,20600.0
2007-10-03 13:35:00,73.62,73.62,73.45,73.46,28600.0,52.2245,52.2245,52.1039,52.111,28600.0
2007-10-03 13:40:00,73.47,73.47,73.26,73.28,36000.0,52.1181,52.1181,51.9692,51.9833,36000.0
2007-10-03 13:45:00,73.29,73.32,73.24,73.32,27800.0,51.9904,52.0117,51.955,52.0117,27800.0
2007-10-03 13:50:00,73.3,73.31,73.15,73.17,38200.0,51.9975,52.0046,51.8911,51.9053,38200.0
2007-10-03 13:55:00,73.17,73.19,73.05,73.08,48000.0,51.9053,51.9195,51.8202,51.8415,48000.0
2007-10-03 14:00:00,73.09,73.14,72.98,73.02,76800.0,51.8486,51.884,51.7705,51.7989,76800.0
2007-10-03 14:05:00,72.99,73.03,72.85,72.88,58800.0,51.7776,51.806,51.6783,51.6996,58800.0
2007-10-03 14:10:00,72.86,72.88,72.72,72.75,68200.0,51.6854,51.6996,51.5861,51.6074,68200.0
2007-10-03 14:15:00,72.75,72.81,72.75,72.79,63200.0,51.6074,51.6499,51.6074,51.6357,63200.0
2007-10-03 14:20:00,72.79,72.88,72.79,72.85,36400.0,51.6357,51.6996,51.6357,51.6783,36400.0
2007-10-03 14:25:00,72.85,73.0,72.83,72.93,51600.0,51.6783,51.7847,51.6641,51.7351,51600.0
2007-10-03 14:30:00,72.94,73.1,72.88,73.03,32600.0,51.7422,51.8557,51.6996,51.806,32600.0
2007-10-03 14:35:00,73.01,73.18,72.97,73.14,58800.0,51.7918,51.9124,51.7634,51.884,58800.0
2007-10-03 14:40:00,73.17,73.2,73.13,73.17,56200.0,51.9053,51.9266,51.8769,51.9053,56200.0
2007-10-03 14:45:00,73.16,73.17,73.0,73.03,60600.0,51.8982,51.9053,51.7847,51.806,60600.0
2007-10-03 14:50:00,73.04,73.04,72.91,72.99,44600.0,51.8131,51.8131,51.7209,51.7776,44600.0
2007-10-03 14:55:00,73.01,73.14,73.0,73.11,31600.0,51.7918,51.884,51.7847,51.8627,31600.0
2007-10-03 15:00:00,73.11,73.14,72.97,72.98,36000.0,51.8627,51.884,51.7634,51.7705,36000.0
2007-10-03 15:05:00,72.99,73.17,72.99,73.14,48400.0,51.7776,51.9053,51.7776,51.884,48400.0
2007-10-03 15:10:00,73.17,73.17,73.05,73.08,37200.0,51.9053,51.9053,51.8202,51.8415,37200.0
2007-10-03 15:15:00,73.09,73.11,72.95,72.96,58000.0,51.8486,51.8627,51.7492,51.7563,58000.0
2007-10-03 15:20:00,72.96,72.96,72.9,72.9,75800.0,51.7563,51.7563,51.7138,51.7138,75800.0
2007-10-03 15:25:00,72.89,72.91,72.77,72.78,63200.0,51.7067,51.7209,51.6216,51.6287,63200.0
2007-10-03 15:30:00,72.77,72.82,72.76,72.8,61200.0,51.6216,51.657,51.6145,51.6428,61200.0
2007-10-03 15:35:00,72.8,72.95,72.8,72.8,74800.0,51.6428,51.7492,51.6428,51.6428,74800.0
2007-10-03 15:40:00,72.81,72.81,72.62,72.65,71600.0,51.6499,51.6499,51.5152,51.5364,71600.0
2007-10-03 15:45:00,72.64,72.71,72.63,72.63,97000.0,51.5293,51.579,51.5222,51.5222,97000.0
2007-10-03 15:50:00,72.64,72.67,72.52,72.53,136800.0,51.5293,51.5506,51.4442,51.4513,136800.0
2007-10-03 15:55:00,72.53,72.57,72.45,72.51,279400.0,51.4513,51.4797,51.3946,51.4371,279400.0
2007-10-04 09:30:00,73.01,73.07,72.89,73.02,78600.0,51.7918,51.8344,51.7067,51.7989,78600.0
2007-10-04 09:35:00,72.98,73.3,72.91,73.15,64600.0,51.7705,51.9975,51.7209,51.8911,64600.0
2007-10-04 09:40:00,73.18,73.24,73.0,73.01,68000.0,51.9124,51.955,51.7847,51.7918,68000.0
2007-10-04 09:45:00,73.01,73.25,72.98,73.25,72000.0,51.7918,51.9621,51.7705,51.9621,72000.0
2007-10-04 09:50:00,73.27,73.36,73.16,73.17,74800.0,51.9763,52.0401,51.8982,51.9053,74800.0
2007-10-04 09:55:00,73.19,73.41,73.16,73.28,74400.0,51.9195,52.0756,51.8982,51.9833,74400.0
2007-10-04 10:00:00,73.28,73.49,73.27,73.33,86600.0,51.9833,52.1323,51.9763,52.0188,86600.0
2007-10-04 10:05:00,73.33,73.37,73.25,73.35,84800.0,52.0188,52.0472,51.9621,52.033,84800.0
2007-10-04 10:10:00,73.36,73.38,73.15,73.26,78600.0,52.0401,52.0543,51.8911,51.9692,78600.0
2007-10-04 10:15:00,73.28,73.49,73.21,73.47,70200.0,51.9833,52.1323,51.9337,52.1181,70200.0
2007-10-04 10:20:00,73.45,73.46,73.3,73.31,37600.0,52.1039,52.111,51.9975,52.0046,37600.0
2007-10-04 10:25:00,73.33,73.49,73.33,73.48,36200.0,52.0188,52.1323,52.0188,52.1252,36200.0
2007-10-04 10:30:00,73.47,73.6,73.45,73.58,112400.0,52.1181,52.2103,52.1039,52.1962,112400.0
2007-10-04 10:35:00,73.58,73.73,73.55,73.71,38800.0,52.1962,52.3026,52.1749,52.2884,38800.0
2007-10-04 10:40:00,73.67,73.78,73.67,73.78,54000.0,52.26,52.338,52.26,52.338,54000.0
2007-10-04 10:45:00,73.81,73.89,73.78,73.85,40200.0,52.3593,52.4161,52.338,52.3877,40200.0
2007-10-04 10:50:00,73.85,73.92,73.74,73.85,52400.0,52.3877,52.4373,52.3097,52.3877,52400.0
2007-10-04 10:55:00,73.85,73.85,73.74,73.79,47600.0,52.3877,52.3877,52.3097,52.3451,47600.0
2007-10-04 11:00:00,73.83,73.85,73.69,73.7,81200.0,52.3735,52.3877,52.2742,52.2813,81200.0
2007-10-04 11:05:00,73.7,73.74,73.66,73.72,24600.0,52.2813,52.3097,52.2529,52.2955,24600.0
2007-10-04 11:10:00,73.72,73.72,73.6,73.63,28600.0,52.2955,52.2955,52.2103,52.2316,28600.0
2007-10-04 11:15:00,73.63,73.69,73.58,73.63,12800.0,52.2316,52.2742,52.1962,52.2316,12800.0
2007-10-04 11:20:00,73.64,73.73,73.63,73.73,14600.0,52.2387,52.3026,52.2316,52.3026,14600.0
2007-10-04 11:25:00,73.71,73.75,73.63,73.67,16800.0,52.2884,52.3168,52.2316,52.26,16800.0
2007-10-04 11:30:00,73.7,73.8,73.66,73.71,25600.0,52.2813,52.3522,52.2529,52.2884,25600.0
2007-10-04 11:35:00,73.7,73.82,73.7,73.8,20200.0,52.2813,52.3664,52.2813,52.3522,20200.0
2007-10-04 11:40:00,73.8,73.81,73.67,73.73,21000.0,52.3522,52.3593,52.26,52.3026,21000.0
2007-10-04 11:45:00,73.73,73.78,73.73,73.77,11000.0,52.3026,52.338,52.3026,52.3309,11000.0
2007-10-04 11:50:00,73.76,73.82,73.71,73.75,16800.0,52.3238,52.3664,52.2884,52.3168,16800.0
2007-10-04 11:55:00,73.75,73.82,73.74,73.8,17800.0,52.3168,52.3664,52.3097,52.3522,17800.0
2007-10-04 12:00:00,73.8,73.84,73.8,73.81,16200.0,52.3522,52.3806,52.3522,52.3593,16200.0
2007-10-04 12:05:00,73.85,73.85,73.78,73.8,46600.0,52.3877,52.3877,52.338,52.3522,46600.0
2007-10-04 12:10:00,73.8,73.85,73.79,73.82,25400.0,52.3522,52.3877,52.3451,52.3664,25400.0
2007-10-04 12:15:00,73.82,74.0,73.82,74.0,21200.0,52.3664,52.4941,52.3664,52.4941,21200.0
2007-10-04 12:20:00,73.99,74.0,73.95,74.0,24400.0,52.487,52.4941,52.4586,52.4941,24400.0
2007-10-04 12:25:00,74.0,74.01,73.96,74.0,12000.0,52.4941,52.5012,52.4657,52.4941,12000.0
2007-10-04 12:30:00,74.0,74.07,73.97,74.06,39000.0,52.4941,52.5438,52.4728,52.5367,39000.0
2007-10-04 12:35:00,74.08,74.15,74.04,74.14,22000.0,52.5508,52.6005,52.5225,52.5934,22000.0
2007-10-04 12:40:00,74.14,74.19,74.11,74.17,15800.0,52.5934,52.6289,52.5721,52.6147,15800.0
2007-10-04 12:45:00,74.19,74.19,73.98,74.17,44600.0,52.6289,52.6289,52.4799,52.6147,44600.0
2007-10-04 12:50:00,74.14,74.19,74.02,74.11,19400.0,52.5934,52.6289,52.5083,52.5721,19400.0
2007-10-04 12:55:00,74.13,74.14,74.11,74.13,10400.0,52.5863,52.5934,52.5721,52.5863,10400.0
2007-10-04 13:00:00,74.13,74.14,74.04,74.04,28000.0,52.5863,52.5934,52.5225,52.5225,28000.0
2007-10-04 13:05:00,74.04,74.08,73.96,74.05,31400.0,52.5225,52.5508,52.4657,52.5296,31400.0
2007-10-04 13:10:00,74.04,74.04,73.9,73.9,24600.0,52.5225,52.5225,52.4232,52.4232,24600.0
2007-10-04 13:15:00,73.9,73.92,73.8,73.81,18600.0,52.4232,52.4373,52.3522,52.3593,18600.0
2007-10-04 13:20:00,73.8,73.85,73.73,73.82,14400.0,52.3522,52.3877,52.3026,52.3664,14400.0
2007-10-04 13:25:00,73.81,73.97,73.81,73.93,15000.0,52.3593,52.4728,52.3593,52.4444,15000.0
2007-10-04 13:30:00,73.94,73.95,73.82,73.85,24000.0,52.4515,52.4586,52.3664,52.3877,24000.0
2007-10-04 13:35:00,73.85,73.91,73.75,73.85,55800.0,52.3877,52.4303,52.3168,52.3877,55800.0
2007-10-04 13:40:00,73.88,73.89,73.8,73.87,21800.0,52.409,52.4161,52.3522,52.4019,21800.0
2007-10-04 13:45:00,73.86,73.89,73.81,73.83,10000.0,52.3948,52.4161,52.3593,52.3735,10000.0
2007-10-04 13:50:00,73.83,73.89,73.81,73.86,17800.0,52.3735,52.4161,52.3593,52.3948,17800.0
2007-10-04 13:55:00,73.86,73.89,73.73,73.82,36600.0,52.3948,52.4161,52.3026,52.3664,36600.0
2007-10-04 14:00:00,73.82,73.95,73.82,73.94,13000.0,52.3664,52.4586,52.3664,52.4515,13000.0
2007-10-04 14:05:00,73.94,73.94,73.83,73.83,29800.0,52.4515,52.4515,52.3735,52.3735,29800.0
2007-10-04 14:10:00,73.83,73.91,73.76,73.77,17400.0,52.3735,52.4303,52.3238,52.3309,17400.0
2007-10-04 14:15:00,73.77,73.89,73.75,73.81,51800.0,52.3309,52.4161,52.3168,52.3593,51800.0
2007-10-04 14:20:00,73.82,73.83,73.73,73.73,46400.0,52.3664,52.3735,52.3026,52.3026,46400.0
2007-10-04 14:25:00,73.73,73.83,73.73,73.82,70600.0,52.3026,52.3735,52.3026,52.3664,70600.0
2007-10-04 14:30:00,73.82,73.85,73.73,73.85,53200.0,52.3664,52.3877,52.3026,52.3877,53200.0
2007-10-04 14:35:00,73.85,73.85,73.76,73.81,73800.0,52.3877,52.3877,52.3238,52.3593,73800.0
2007-10-04 14:40:00,73.82,73.83,73.74,73.74,23800.0,52.3664,52.3735,52.3097,52.3097,23800.0
2007-10-04 14:45:00,73.74,73.83,73.72,73.74,31800.0,52.3097,52.3735,52.2955,52.3097,31800.0
2007-10-04 14:50:00,73.75,73.75,73.67,73.68,27400.0,52.3168,52.3168,52.26,52.2671,27400.0
2007-10-04 14:55:00,73.68,73.75,73.63,73.65,32400.0,52.2671,52.3168,52.2316,52.2458,32400.0
2007-10-04 15:00:00,73.63,73.71,73.63,73.71,28200.0,52.2316,52.2884,52.2316,52.2884,28200.0
2007-10-04 15:05:00,73.72,73.83,73.71,73.83,59800.0,52.2955,52.3735,52.2884,52.3735,59800.0
2007-10-04 15:10:00,73.82,73.86,73.78,73.81,66800.0,52.3664,52.3948,52.338,52.3593,66800.0
2007-10-04 15:15:00,73.8,73.81,73.69,73.74,34800.0,52.3522,52.3593,52.2742,52.3097,34800.0
2007-10-04 15:20:00,73.74,73.81,73.72,73.77,23400.0,52.3097,52.3593,52.2955,52.3309,23400.0
2007-10-04 15:25:00,73.76,73.8,73.71,73.76,32800.0,52.3238,52.3522,52.2884,52.3238,32800.0
2007-10-04 15:30:00,73.76,73.88,73.72,73.88,55400.0,52.3238,52.409,52.2955,52.409,55400.0
2007-10-04 15:35:00,73.88,74.0,73.83,73.92,96400.0,52.409,52.4941,52.3735,52.4373,96400.0
2007-10-04 15:40:00,73.94,74.02,73.8,73.91,66400.0,52.4515,52.5083,52.3522,52.4303,66400.0
2007-10-04 15:45:00,73.91,73.91,73.86,73.86,59800.0,52.4303,52.4303,52.3948,52.3948,59800.0
2007-10-04 15:50:00,73.87,73.89,73.76,73.82,54800.0,52.4019,52.4161,52.3238,52.3664,54800.0
2007-10-04 15:55:00,73.82,73.88,73.81,73.88,88800.0,52.3664,52.409,52.3593,52.409,88800.0
2007-10-05 09:30:00,74.36,74.92,74.33,74.77,209400.0,52.7495,53.1467,52.7282,53.0403,209400.0
2007-10-05 09:35:00,74.71,75.0,74.53,74.55,105200.0,52.9978,53.2035,52.8701,52.8843,105200.0
2007-10-05 09:40:00,74.54,74.64,74.47,74.6,58800.0,52.8772,52.9481,52.8275,52.9197,58800.0
2007-10-05 09:45:00,74.54,74.67,74.4,74.64,53400.0,52.8772,52.9694,52.7778,52.9481,53400.0
2007-10-05 09:50:00,74.62,74.73,74.61,74.71,32200.0,52.9339,53.0119,52.9268,52.9978,32200.0
2007-10-05 09:55:00,74.71,74.74,74.61,74.67,31800.0,52.9978,53.019,52.9268,52.9694,31800.0
2007-10-05 10:00:00,74.67,74.75,74.58,74.7,41800.0,52.9694,53.0261,52.9055,52.9907,41800.0
2007-10-05 10:05:00,74.75,74.9,74.71,74.85,53600.0,53.0261,53.1325,52.9978,53.0971,53600.0
2007-10-05 10:10:00,74.89,74.89,74.72,74.74,32200.0,53.1254,53.1254,53.0049,53.019,32200.0
2007-10-05 10:15:00,74.74,74.75,74.58,74.6,30400.0,53.019,53.0261,52.9055,52.9197,30400.0
2007-10-05 10:20:00,74.58,74.69,74.53,74.57,39400.0,52.9055,52.9836,52.8701,52.8984,39400.0
2007-10-05 10:25:00,74.54,74.55,74.05,74.05,60200.0,52.8772,52.8843,52.5296,52.5296,60200.0
2007-10-05 10:30:00,74.03,74.11,73.92,74.07,64600.0,52.5154,52.5721,52.4373,52.5438,64600.0
2007-10-05 10:35:00,74.03,74.26,73.98,74.22,55400.0,52.5154,52.6785,52.4799,52.6502,55400.0
2007-10-05 10:40:00,74.24,74.3,74.1,74.26,23400.0,52.6643,52.7069,52.565,52.6785,23400.0
2007-10-05 10:45:00,74.28,74.7,74.27,74.69,36000.0,52.6927,52.9907,52.6856,52.9836,36000.0
2007-10-05 10:50:00,74.69,74.73,74.52,74.57,26600.0,52.9836,53.0119,52.863,52.8984,26600.0
2007-10-05 10:55:00,74.57,74.61,74.36,74.47,32800.0,52.8984,52.9268,52.7495,52.8275,32800.0
2007-10-05 11:00:00,74.49,74.63,74.44,74.63,28200.0,52.8417,52.941,52.8062,52.941,28200.0
2007-10-05 11:05:00,74.63,74.68,74.47,74.54,33600.0,52.941,52.9765,52.8275,52.8772,33600.0
2007-10-05 11:10:00,74.55,74.63,74.53,74.57,18400.0,52.8843,52.941,52.8701,52.8984,18400.0
2007-10-05 11:15:00,74.56,74.78,74.56,74.77,23000.0,52.8913,53.0474,52.8913,53.0403,23000.0
2007-10-05 11:20:00,74.74,74.85,74.63,74.69,48200.0,53.019,53.0971,52.941,52.9836,48200.0
2007-10-05 11:25:00,74.66,74.67,74.56,74.64,26000.0,52.9623,52.9694,52.8913,52.9481,26000.0
2007-10-05 11:30:00,74.61,74.77,74.58,74.77,22400.0,52.9268,53.0403,52.9055,53.0403,22400.0
2007-10-05 11:35:00,74.76,74.8,74.69,74.77,59600.0,53.0332,53.0616,52.9836,53.0403,59600.0
2007-10-05 11:40:00,74.75,74.87,74.75,74.81,85400.0,53.0261,53.1113,53.0261,53.0687,85400.0
2007-10-05 11:45:00,74.81,74.81,74.76,74.8,44000.0,53.0687,53.0687,53.0332,53.0616,44000.0
2007-10-05 11:50:00,74.79,74.87,74.76,74.81,49000.0,53.0545,53.1113,53.0332,53.0687,49000.0
2007-10-05 11:55:00,74.81,74.89,74.78,74.85,27200.0,53.0687,53.1254,53.0474,53.0971,27200.0
2007-10-05 12:00:00,74.86,74.88,74.78,74.78,41000.0,53.1042,53.1184,53.0474,53.0474,41000.0
2007-10-05 12:05:00,74.79,74.79,74.24,74.32,161600.0,53.0545,53.0545,52.6643,52.7211,161600.0
2007-10-05 12:10:00,74.33,74.33,74.16,74.31,43200.0,52.7282,52.7282,52.6076,52.714,43200.0
2007-10-05 12:15:00,74.33,74.36,74.27,74.3,22200.0,52.7282,52.7495,52.6856,52.7069,22200.0
2007-10-05 12:20:00,74.3,74.44,74.29,74.41,26200.0,52.7069,52.8062,52.6998,52.7849,26200.0
2007-10-05 12:25:00,74.4,74.42,74.35,74.35,12200.0,52.7778,52.792,52.7424,52.7424,12200.0
2007-10-05 12:30:00,74.33,74.4,74.29,74.4,30200.0,52.7282,52.7778,52.6998,52.7778,30200.0
2007-10-05 12:35:00,74.38,74.39,74.32,74.38,17400.0,52.7637,52.7708,52.7211,52.7637,17400.0
2007-10-05 12:40:00,74.38,74.4,74.33,74.33,15800.0,52.7637,52.7778,52.7282,52.7282,15800.0
2007-10-05 12:45:00,74.36,74.36,74.31,74.35,15000.0,52.7495,52.7495,52.714,52.7424,15000.0
2007-10-05 12:50:00,74.36,74.37,74.3,74.35,19000.0,52.7495,52.7566,52.7069,52.7424,19000.0
2007-10-05 12:55:00,74.36,74.44,74.33,74.44,31400.0,52.7495,52.8062,52.7282,52.8062,31400.0
2007-10-05 13:00:00,74.44,74.47,74.42,74.47,29800.0,52.8062,52.8275,52.792,52.8275,29800.0
2007-10-05 13:05:00,74.46,74.51,74.45,74.47,19800.0,52.8204,52.8559,52.8133,52.8275,19800.0
2007-10-05 13:10:00,74.47,74.55,74.45,74.46,31200.0,52.8275,52.8843,52.8133,52.8204,31200.0
2007-10-05 13:15:00,74.48,74.48,74.2,74.21,49800.0,52.8346,52.8346,52.636,52.6431,49800.0
2007-10-05 13:20:00,74.17,74.27,74.12,74.13,31400.0,52.6147,52.6856,52.5792,52.5863,31400.0
2007-10-05 13:25:00,74.14,74.37,74.14,74.32,29400.0,52.5934,52.7566,52.5934,52.7211,29400.0
2007-10-05 13:30:00,74.32,74.45,74.3,74.45,46600.0,52.7211,52.8133,52.7069,52.8133,46600.0
2007-10-05 13:35:00,74.42,74.5,74.42,74.46,50800.0,52.792,52.8488,52.792,52.8204,50800.0
2007-10-05 13:40:00,74.47,74.6,74.46,74.54,29800.0,52.8275,52.9197,52.8204,52.8772,29800.0
2007-10-05 13:45:00,74.54,74.58,74.49,74.53,20200.0,52.8772,52.9055,52.8417,52.8701,20200.0
2007-10-05 13:50:00,74.52,74.52,74.47,74.49,25000.0,52.863,52.863,52.8275,52.8417,25000.0
2007-10-05 13:55:00,74.5,74.56,74.41,74.41,26000.0,52.8488,52.8913,52.7849,52.7849,26000.0
2007-10-05 14:00:00,74.43,74.5,74.33,74.44,32000.0,52.7991,52.8488,52.7282,52.8062,32000.0
2007-10-05 14:05:00,74.41,74.44,74.3,74.44,19800.0,52.7849,52.8062,52.7069,52.8062,19800.0
2007-10-05 14:10:00,74.41,74.44,74.38,74.4,20800.0,52.7849,52.8062,52.7637,52.7778,20800.0
2007-10-05 14:15:00,74.42,74.49,74.39,74.49,28800.0,52.792,52.8417,52.7708,52.8417,28800.0
2007-10-05 14:20:00,74.49,74.73,74.47,74.63,63600.0,52.8417,53.0119,52.8275,52.941,63600.0
2007-10-05 14:25:00,74.63,74.67,74.48,74.52,49800.0,52.941,52.9694,52.8346,52.863,49800.0
2007-10-05 14:30:00,74.52,74.62,74.5,74.62,52200.0,52.863,52.9339,52.8488,52.9339,52200.0
2007-10-05 14:35:00,74.61,74.64,74.57,74.57,35000.0,52.9268,52.9481,52.8984,52.8984,35000.0
2007-10-05 14:40:00,74.59,74.63,74.5,74.54,58200.0,52.9126,52.941,52.8488,52.8772,58200.0
2007-10-05 14:45:00,74.55,74.58,74.5,74.56,25200.0,52.8843,52.9055,52.8488,52.8913,25200.0
2007-10-05 14:50:00,74.58,74.61,74.31,74.36,55800.0,52.9055,52.9268,52.714,52.7495,55800.0
2007-10-05 14:55:00,74.38,74.52,74.36,74.49,31400.0,52.7637,52.863,52.7495,52.8417,31400.0
2007-10-05 15:00:00,74.47,74.56,74.4,74.46,38000.0,52.8275,52.8913,52.7778,52.8204,38000.0
2007-10-05 15:05:00,74.46,74.55,74.44,74.45,35800.0,52.8204,52.8843,52.8062,52.8133,35800.0
2007-10-05 15:10:00,74.45,74.5,74.42,74.42,29600.0,52.8133,52.8488,52.792,52.792,29600.0
2007-10-05 15:15:00,74.43,74.43,74.28,74.34,32400.0,52.7991,52.7991,52.6927,52.7353,32400.0
2007-10-05 15:20:00,74.33,74.36,74.25,74.27,49600.0,52.7282,52.7495,52.6714,52.6856,49600.0
2007-10-05 15:25:00,74.27,74.28,74.01,74.08,82200.0,52.6856,52.6927,52.5012,52.5508,82200.0
2007-10-05 15:30:00,74.07,74.1,73.86,73.96,100000.0,52.5438,52.565,52.3948,52.4657,100000.0
2007-10-05 15:35:00,73.94,73.99,73.76,73.93,103800.0,52.4515,52.487,52.3238,52.4444,103800.0
2007-10-05 15:40:00,73.94,74.0,73.54,73.66,143800.0,52.4515,52.4941,52.1678,52.2529,143800.0
2007-10-05 15:45:00,73.67,73.7,73.45,73.52,106200.0,52.26,52.2813,52.1039,52.1536,106200.0
2007-10-05 15:50:00,73.52,73.67,73.42,73.52,177400.0,52.1536,52.26,52.0827,52.1536,177400.0
2007-10-05 15:55:00,73.52,73.78,73.5,73.75,187200.0,52.1536,52.338,52.1394,52.3168,187200.0
2007-10-08 09:30:00,73.64,73.83,72.51,73.2,116600.0,52.2387,52.3735,51.4371,51.9266,116600.0
2007-10-08 09:35:00,73.21,73.31,72.79,73.31,88400.0,51.9337,52.0046,51.6357,52.0046,88400.0
2007-10-08 09:40:00,73.25,73.63,73.15,73.63,84800.0,51.9621,52.2316,51.8911,52.2316,84800.0
2007-10-08 09:45:00,73.6,73.83,73.55,73.66,51400.0,52.2103,52.3735,52.1749,52.2529,51400.0
2007-10-08 09:50:00,73.68,73.73,73.56,73.65,72600.0,52.2671,52.3026,52.182,52.2458,72600.0
2007-10-08 09:55:00,73.65,73.83,73.61,73.82,45800.0,52.2458,52.3735,52.2174,52.3664,45800.0
2007-10-08 10:00:00,73.83,74.23,73.83,74.08,59600.0,52.3735,52.6573,52.3735,52.5508,59600.0
2007-10-08 10:05:00,74.08,74.33,74.08,74.33,57800.0,52.5508,52.7282,52.5508,52.7282,57800.0
2007-10-08 10:10:00,74.33,74.4,74.11,74.13,66200.0,52.7282,52.7778,52.5721,52.5863,66200.0
2007-10-08 10:15:00,74.14,74.22,74.08,74.17,31600.0,52.5934,52.6502,52.5508,52.6147,31600.0
2007-10-08 10:20:00,74.13,74.25,74.13,74.25,21800.0,52.5863,52.6714,52.5863,52.6714,21800.0
2007-10-08 10:25:00,74.25,74.39,74.23,74.33,24000.0,52.6714,52.7708,52.6573,52.7282,24000.0
2007-10-08 10:30:00,74.37,74.44,74.33,74.41,34600.0,52.7566,52.8062,52.7282,52.7849,34600.0
2007-10-08 10:35:00,74.42,74.42,74.36,74.41,18800.0,52.792,52.792,52.7495,52.7849,18800.0
2007-10-08 10:40:00,74.4,74.42,74.16,74.25,45800.0,52.7778,52.792,52.6076,52.6714,45800.0
2007-10-08 10:45:00,74.25,74.26,74.11,74.15,16400.0,52.6714,52.6785,52.5721,52.6005,16400.0
2007-10-08 10:50:00,74.17,74.17,73.98,74.13,35200.0,52.6147,52.6147,52.4799,52.5863,35200.0
2007-10-08 10:55:00,74.13,74.17,74.02,74.1,25600.0,52.5863,52.6147,52.5083,52.565,25600.0
2007-10-08 11:00:00,74.1,74.12,73.82,73.88,29400.0,52.565,52.5792,52.3664,52.409,29400.0
2007-10-08 11:05:00,73.85,73.88,73.61,73.66,51800.0,52.3877,52.409,52.2174,52.2529,51800.0
2007-10-08 11:10:00,73.64,73.66,73.57,73.65,29000.0,52.2387,52.2529,52.1891,52.2458,29000.0
2007-10-08 11:15:00,73.65,73.73,73.6,73.68,28800.0,52.2458,52.3026,52.2103,52.2671,28800.0
2007-10-08 11:20:00,73.67,73.72,73.52,73.58,31400.0,52.26,52.2955,52.1536,52.1962,31400.0
2007-10-08 11:25:00,73.57,73.65,73.56,73.6,13400.0,52.1891,52.2458,52.182,52.2103,13400.0
2007-10-08 11:30:00,73.6,73.61,73.43,73.44,25800.0,52.2103,52.2174,52.0898,52.0968,25800.0
2007-10-08 11:35:00,73.44,73.49,73.43,73.49,20800.0,52.0968,52.1323,52.0898,52.1323,20800.0
2007-10-08 11:40:00,73.5,73.64,73.5,73.61,28400.0,52.1394,52.2387,52.1394,52.2174,28400.0
2007-10-08 11:45:00,73.61,73.72,73.6,73.72,15000.0,52.2174,52.2955,52.2103,52.2955,15000.0
2007-10-08 11:50:00,73.72,73.75,73.67,73.74,24400.0,52.2955,52.3168,52.26,52.3097,24400.0
2007-10-08 11:55:00,73.73,73.91,73.72,73.91,42200.0,52.3026,52.4303,52.2955,52.4303,42200.0
2007-10-08 12:00:00,73.92,74.01,73.89,74.0,23400.0,52.4373,52.5012,52.4161,52.4941,23400.0
2007-10-08 12:05:00,74.0,74.05,74.0,74.03,12400.0,52.4941,52.5296,52.4941,52.5154,12400.0
2007-10-08 12:10:00,74.03,74.03,73.89,73.89,24600.0,52.5154,52.5154,52.4161,52.4161,24600.0
2007-10-08 12:15:00,73.9,73.92,73.83,73.9,13800.0,52.4232,52.4373,52.3735,52.4232,13800.0
2007-10-08 12:20:00,73.91,73.92,73.85,73.91,5200.0,52.4303,52.4373,52.3877,52.4303,5200.0
2007-10-08 12:25:00,73.94,73.96,73.89,73.92,6000.0,52.4515,52.4657,52.4161,52.4373,6000.0
2007-10-08 12:30:00,73.92,73.94,73.86,73.89,8200.0,52.4373,52.4515,52.3948,52.4161,8200.0
2007-10-08 12:35:00,73.89,73.9,73.85,73.85,8600.0,52.4161,52.4232,52.3877,52.3877,8600.0
2007-10-08 12:40:00,73.89,73.92,73.86,73.91,7400.0,52.4161,52.4373,52.3948,52.4303,7400.0
2007-10-08 12:45:00,73.89,73.93,73.88,73.92,3600.0,52.4161,52.4444,52.409,52.4373,3600.0
2007-10-08 12:50:00,73.89,73.97,73.89,73.92,6800.0,52.4161,52.4728,52.4161,52.4373,6800.0
2007-10-08 12:55:00,73.92,74.09,73.92,74.09,30000.0,52.4373,52.5579,52.4373,52.5579,30000.0
2007-10-08 13:00:00,74.08,74.08,74.02,74.04,9000.0,52.5508,52.5508,52.5083,52.5225,9000.0
2007-10-08 13:05:00,74.02,74.03,74.0,74.0,11600.0,52.5083,52.5154,52.4941,52.4941,11600.0
2007-10-08 13:10:00,74.01,74.01,73.97,73.98,4800.0,52.5012,52.5012,52.4728,52.4799,4800.0
2007-10-08 13:15:00,73.98,74.14,73.98,74.14,17000.0,52.4799,52.5934,52.4799,52.5934,17000.0
2007-10-08 13:20:00,74.15,74.18,74.11,74.15,14000.0,52.6005,52.6218,52.5721,52.6005,14000.0
2007-10-08 13:25:00,74.14,74.21,74.13,74.19,9200.0,52.5934,52.6431,52.5863,52.6289,9200.0
2007-10-08 13:30:00,74.2,74.22,74.17,74.2,23000.0,52.636,52.6502,52.6147,52.636,23000.0
2007-10-08 13:35:00,74.21,74.28,74.2,74.25,16000.0,52.6431,52.6927,52.636,52.6714,16000.0
2007-10-08 13:40:00,74.26,74.27,74.18,74.2,23200.0,52.6785,52.6856,52.6218,52.636,23200.0
2007-10-08 13:45:00,74.2,74.21,74.13,74.15,16400.0,52.636,52.6431,52.5863,52.6005,16400.0
2007-10-08 13:50:00,74.15,74.2,74.14,74.17,13600.0,52.6005,52.636,52.5934,52.6147,13600.0
2007-10-08 13:55:00,74.16,74.19,74.05,74.19,12800.0,52.6076,52.6289,52.5296,52.6289,12800.0
2007-10-08 14:00:00,74.16,74.2,74.14,74.18,9400.0,52.6076,52.636,52.5934,52.6218,9400.0
2007-10-08 14:05:00,74.19,74.2,74.13,74.19,11800.0,52.6289,52.636,52.5863,52.6289,11800.0
2007-10-08 14:10:00,74.2,74.2,74.13,74.16,15000.0,52.636,52.636,52.5863,52.6076,15000.0
2007-10-08 14:15:00,74.15,74.33,74.15,74.33,33800.0,52.6005,52.7282,52.6005,52.7282,33800.0
2007-10-08 14:20:00,74.32,74.38,74.26,74.32,36200.0,52.7211,52.7637,52.6785,52.7211,36200.0
2007-10-08 14:25:00,74.33,74.4,74.32,74.4,23400.0,52.7282,52.7778,52.7211,52.7778,23400.0
2007-10-08 14:30:00,74.4,74.41,74.3,74.35,24000.0,52.7778,52.7849,52.7069,52.7424,24000.0
2007-10-08 14:35:00,74.35,74.35,74.19,74.19,22600.0,52.7424,52.7424,52.6289,52.6289,22600.0
2007-10-08 14:40:00,74.18,74.2,74.14,74.14,21400.0,52.6218,52.636,52.5934,52.5934,21400.0
2007-10-08 14:45:00,74.16,74.24,74.13,74.19,22200.0,52.6076,52.6643,52.5863,52.6289,22200.0
2007-10-08 14:50:00,74.18,74.23,74.15,74.17,17600.0,52.6218,52.6573,52.6005,52.6147,17600.0
2007-10-08 14:55:00,74.17,74.18,74.08,74.1,23600.0,52.6147,52.6218,52.5508,52.565,23600.0
2007-10-08 15:00:00,74.09,74.14,74.08,74.11,20800.0,52.5579,52.5934,52.5508,52.5721,20800.0
2007-10-08 15:05:00,74.11,74.3,74.11,74.29,15400.0,52.5721,52.7069,52.5721,52.6998,15400.0
2007-10-08 15:10:00,74.28,74.29,74.2,74.28,24200.0,52.6927,52.6998,52.636,52.6927,24200.0
2007-10-08 15:15:00,74.28,74.36,74.28,74.36,19200.0,52.6927,52.7495,52.6927,52.7495,19200.0
2007-10-08 15:20:00,74.35,74.35,74.21,74.31,21600.0,52.7424,52.7424,52.6431,52.714,21600.0
2007-10-08 15:25:00,74.31,74.31,74.2,74.21,19000.0,52.714,52.714,52.636,52.6431,19000.0
2007-10-08 15:30:00,74.21,74.31,74.2,74.25,29600.0,52.6431,52.714,52.636,52.6714,29600.0
2007-10-08 15:35:00,74.25,74.3,74.25,74.27,25400.0,52.6714,52.7069,52.6714,52.6856,25400.0
2007-10-08 15:40:00,74.27,74.42,74.26,74.42,30400.0,52.6856,52.792,52.6785,52.792,30400.0
2007-10-08 15:45:00,74.42,74.45,74.41,74.41,36000.0,52.792,52.8133,52.7849,52.7849,36000.0
2007-10-08 15:50:00,74.43,74.5,74.35,74.36,64000.0,52.7991,52.8488,52.7424,52.7495,64000.0
2007-10-08 15:55:00,74.35,74.43,74.29,74.39,76400.0,52.7424,52.7991,52.6998,52.7708,76400.0
2007-10-09 09:30:00,74.95,74.97,74.75,74.85,116800.0,53.168,53.1822,53.0261,53.0971,116800.0
2007-10-09 09:35:00,74.85,74.97,74.55,74.94,92200.0,53.0971,53.1822,52.8843,53.1609,92200.0
2007-10-09 09:40:00,74.97,75.47,74.97,75.42,169600.0,53.1822,53.5369,53.1822,53.5014,169600.0
2007-10-09 09:45:00,75.38,75.7,75.38,75.63,113600.0,53.473,53.7,53.473,53.6504,113600.0
2007-10-09 09:50:00,75.63,75.7,75.36,75.36,86000.0,53.6504,53.7,53.4589,53.4589,86000.0
2007-10-09 09:55:00,75.41,75.6,75.11,75.13,122200.0,53.4943,53.6291,53.2815,53.2957,122200.0
2007-10-09 10:00:00,75.13,75.35,75.11,75.19,113400.0,53.2957,53.4518,53.2815,53.3383,113400.0
2007-10-09 10:05:00,75.19,75.25,75.1,75.2,54000.0,53.3383,53.3808,53.2744,53.3454,54000.0
2007-10-09 10:10:00,75.21,75.38,75.16,75.35,84800.0,53.3524,53.473,53.317,53.4518,84800.0
2007-10-09 10:15:00,75.35,75.41,75.22,75.29,47200.0,53.4518,53.4943,53.3595,53.4092,47200.0
2007-10-09 10:20:00,75.26,75.28,75.1,75.1,37600.0,53.3879,53.4021,53.2744,53.2744,37600.0
2007-10-09 10:25:00,75.13,75.29,75.0,75.03,73600.0,53.2957,53.4092,53.2035,53.2248,73600.0
2007-10-09 10:30:00,75.02,75.02,74.56,74.61,122800.0,53.2177,53.2177,52.8913,52.9268,122800.0
2007-10-09 10:35:00,74.61,74.63,74.48,74.56,69800.0,52.9268,52.941,52.8346,52.8913,69800.0
2007-10-09 10:40:00,74.55,74.66,74.53,74.64,60200.0,52.8843,52.9623,52.8701,52.9481,60200.0
2007-10-09 10:45:00,74.64,74.64,74.51,74.64,41400.0,52.9481,52.9481,52.8559,52.9481,41400.0
2007-10-09 10:50:00,74.61,74.78,74.61,74.75,54800.0,52.9268,53.0474,52.9268,53.0261,54800.0
2007-10-09 10:55:00,74.75,74.77,74.67,74.72,25200.0,53.0261,53.0403,52.9694,53.0049,25200.0
2007-10-09 11:00:00,74.73,74.88,74.71,74.83,44200.0,53.0119,53.1184,52.9978,53.0829,44200.0
2007-10-09 11:05:00,74.81,74.83,74.76,74.8,32600.0,53.0687,53.0829,53.0332,53.0616,32600.0
2007-10-09 11:10:00,74.78,74.8,74.66,74.69,31400.0,53.0474,53.0616,52.9623,52.9836,31400.0
2007-10-09 11:15:00,74.68,74.79,74.68,74.74,24400.0,52.9765,53.0545,52.9765,53.019,24400.0
2007-10-09 11:20:00,74.77,74.88,74.75,74.88,23600.0,53.0403,53.1184,53.0261,53.1184,23600.0
2007-10-09 11:25:00,74.86,74.95,74.83,74.95,20400.0,53.1042,53.168,53.0829,53.168,20400.0
2007-10-09 11:30:00,74.92,74.99,74.88,74.99,23200.0,53.1467,53.1964,53.1184,53.1964,23200.0
2007-10-09 11:35:00,74.97,75.1,74.89,74.92,39200.0,53.1822,53.2744,53.1254,53.1467,39200.0
2007-10-09 11:40:00,74.89,74.96,74.83,74.96,21400.0,53.1254,53.1751,53.0829,53.1751,21400.0
2007-10-09 11:45:00,74.95,74.97,74.9,74.91,18000.0,53.168,53.1822,53.1325,53.1396,18000.0
2007-10-09 11:50:00,74.92,74.99,74.83,74.91,38200.0,53.1467,53.1964,53.0829,53.1396,38200.0
2007-10-09 11:55:00,74.9,74.99,74.89,74.98,14800.0,53.1325,53.1964,53.1254,53.1893,14800.0
2007-10-09 12:00:00,74.97,75.03,74.92,74.95,34000.0,53.1822,53.2248,53.1467,53.168,34000.0
2007-10-09 12:05:00,74.95,75.07,74.95,75.03,26600.0,53.168,53.2531,53.168,53.2248,26600.0
2007-10-09 12:10:00,75.01,75.07,75.0,75.02,18000.0,53.2106,53.2531,53.2035,53.2177,18000.0
2007-10-09 12:15:00,75.0,75.02,75.0,75.0,14200.0,53.2035,53.2177,53.2035,53.2035,14200.0
2007-10-09 12:20:00,75.01,75.02,74.98,74.99,22200.0,53.2106,53.2177,53.1893,53.1964,22200.0
2007-10-09 12:25:00,74.98,75.01,74.95,74.95,53600.0,53.1893,53.2106,53.168,53.168,53600.0
2007-10-09 12:30:00,74.95,74.97,74.95,74.95,18200.0,53.168,53.1822,53.168,53.168,18200.0
2007-10-09 12:35:00,74.95,74.99,74.95,74.96,11000.0,53.168,53.1964,53.168,53.1751,11000.0
2007-10-09 12:40:00,74.96,75.0,74.95,74.99,36000.0,53.1751,53.2035,53.168,53.1964,36000.0
2007-10-09 12:45:00,74.99,75.08,74.95,75.07,37400.0,53.1964,53.2602,53.168,53.2531,37400.0
2007-10-09 12:50:00,75.05,75.13,75.04,75.09,25600.0,53.2389,53.2957,53.2319,53.2673,25600.0
2007-10-09 12:55:00,75.09,75.33,75.07,75.33,24600.0,53.2673,53.4376,53.2531,53.4376,24600.0
2007-10-09 13:00:00,75.31,75.32,75.24,75.24,19200.0,53.4234,53.4305,53.3737,53.3737,19200.0
2007-10-09 13:05:00,75.24,75.24,75.11,75.11,17400.0,53.3737,53.3737,53.2815,53.2815,17400.0
2007-10-09 13:10:00,75.11,75.19,75.11,75.19,10800.0,53.2815,53.3383,53.2815,53.3383,10800.0
2007-10-09 13:15:00,75.19,75.2,75.17,75.2,13800.0,53.3383,53.3454,53.3241,53.3454,13800.0
2007-10-09 13:20:00,75.21,75.28,75.07,75.08,31600.0,53.3524,53.4021,53.2531,53.2602,31600.0
2007-10-09 13:25:00,75.07,75.12,74.96,75.02,41600.0,53.2531,53.2886,53.1751,53.2177,41600.0
2007-10-09 13:30:00,75.02,75.22,75.01,75.14,33000.0,53.2177,53.3595,53.2106,53.3028,33000.0
2007-10-09 13:35:00,75.15,75.3,75.15,75.27,39000.0,53.3099,53.4163,53.3099,53.395,39000.0
2007-10-09 13:40:00,75.27,75.33,75.23,75.24,86000.0,53.395,53.4376,53.3666,53.3737,86000.0
2007-10-09 13:45:00,75.25,75.44,75.19,75.42,48600.0,53.3808,53.5156,53.3383,53.5014,48600.0
2007-10-09 13:50:00,75.39,75.41,75.31,75.32,27200.0,53.4801,53.4943,53.4234,53.4305,27200.0
2007-10-09 13:55:00,75.3,75.35,75.3,75.3,14600.0,53.4163,53.4518,53.4163,53.4163,14600.0
2007-10-09 14:00:00,75.33,75.5,75.12,75.46,83000.0,53.4376,53.5582,53.2886,53.5298,83000.0
2007-10-09 14:05:00,75.46,75.49,75.07,75.09,50800.0,53.5298,53.5511,53.2531,53.2673,50800.0
2007-10-09 14:10:00,75.08,75.34,75.02,75.34,30800.0,53.2602,53.4447,53.2177,53.4447,30800.0
2007-10-09 14:15:00,75.35,75.37,75.14,75.14,24200.0,53.4518,53.4659,53.3028,53.3028,24200.0
2007-10-09 14:20:00,75.17,75.29,75.14,75.29,17600.0,53.3241,53.4092,53.3028,53.4092,17600.0
2007-10-09 14:25:00,75.3,75.5,75.3,75.47,39200.0,53.4163,53.5582,53.4163,53.5369,39200.0
2007-10-09 14:30:00,75.49,75.59,75.46,75.59,42200.0,53.5511,53.622,53.5298,53.622,42200.0
2007-10-09 14:35:00,75.57,75.6,75.55,75.58,24800.0,53.6078,53.6291,53.5936,53.6149,24800.0
2007-10-09 14:40:00,75.58,75.6,75.41,75.55,42800.0,53.6149,53.6291,53.4943,53.5936,42800.0
2007-10-09 14:45:00,75.53,75.6,75.5,75.58,70400.0,53.5794,53.6291,53.5582,53.6149,70400.0
2007-10-09 14:50:00,75.58,75.6,75.49,75.54,33400.0,53.6149,53.6291,53.5511,53.5865,33400.0
2007-10-09 14:55:00,75.57,75.64,75.55,75.58,76000.0,53.6078,53.6575,53.5936,53.6149,76000.0
2007-10-09 15:00:00,75.58,75.66,75.5,75.58,83400.0,53.6149,53.6717,53.5582,53.6149,83400.0
2007-10-09 15:05:00,75.59,75.61,75.46,75.55,128000.0,53.622,53.6362,53.5298,53.5936,128000.0
2007-10-09 15:10:00,75.55,75.58,75.5,75.53,87800.0,53.5936,53.6149,53.5582,53.5794,87800.0
2007-10-09 15:15:00,75.53,75.6,75.51,75.58,90800.0,53.5794,53.6291,53.5653,53.6149,90800.0
2007-10-09 15:20:00,75.6,75.63,75.56,75.61,69000.0,53.6291,53.6504,53.6007,53.6362,69000.0
2007-10-09 15:25:00,75.6,75.67,75.56,75.61,67000.0,53.6291,53.6788,53.6007,53.6362,67000.0
2007-10-09 15:30:00,75.64,75.79,75.63,75.76,74600.0,53.6575,53.7639,53.6504,53.7426,74600.0
2007-10-09 15:35:00,75.75,75.83,75.73,75.81,49400.0,53.7355,53.7923,53.7213,53.7781,49400.0
2007-10-09 15:40:00,75.81,75.89,75.58,75.58,78000.0,53.7781,53.8348,53.6149,53.6149,78000.0
2007-10-09 15:45:00,75.58,75.61,75.55,75.56,70600.0,53.6149,53.6362,53.5936,53.6007,70600.0
2007-10-09 15:50:00,75.57,75.59,75.53,75.53,91800.0,53.6078,53.622,53.5794,53.5794,91800.0
2007-10-09 15:55:00,75.53,75.75,75.49,75.69,91800.0,53.5794,53.7355,53.5511,53.6929,91800.0
2007-10-10 09:30:00,75.39,75.5,75.1,75.5,95600.0,53.4801,53.5582,53.2744,53.5582,95600.0
2007-10-10 09:35:00,75.5,75.86,75.5,75.81,55200.0,53.5582,53.8135,53.5582,53.7781,55200.0
2007-10-10 09:40:00,75.83,76.49,75.83,76.38,180600.0,53.7923,54.2605,53.7923,54.1824,180600.0
2007-10-10 09:45:00,76.38,76.55,76.13,76.28,136200.0,54.1824,54.303,54.0051,54.1115,136200.0
2007-10-10 09:50:00,76.28,76.33,76.14,76.22,33000.0,54.1115,54.147,54.0122,54.0689,33000.0
2007-10-10 09:55:00,76.22,76.25,76.17,76.22,32600.0,54.0689,54.0902,54.0335,54.0689,32600.0
2007-10-10 10:00:00,76.2,76.25,76.16,76.21,60800.0,54.0547,54.0902,54.0264,54.0618,60800.0
2007-10-10 10:05:00,76.19,76.3,76.16,76.28,54600.0,54.0476,54.1257,54.0264,54.1115,54600.0
2007-10-10 10:10:00,76.28,76.32,76.19,76.21,29600.0,54.1115,54.1399,54.0476,54.0618,29600.0
2007-10-10 10:15:00,76.22,76.62,76.21,76.51,73800.0,54.0689,54.3527,54.0618,54.2746,73800.0
2007-10-10 10:20:00,76.48,76.48,76.28,76.36,81000.0,54.2534,54.2534,54.1115,54.1682,81000.0
2007-10-10 10:25:00,76.36,76.41,76.16,76.23,52600.0,54.1682,54.2037,54.0264,54.076,52600.0
2007-10-10 10:30:00,76.21,76.33,76.21,76.33,35800.0,54.0618,54.147,54.0618,54.147,35800.0
2007-10-10 10:35:00,76.33,76.33,76.21,76.22,53000.0,54.147,54.147,54.0618,54.0689,53000.0
2007-10-10 10:40:00,76.23,76.32,76.19,76.27,51200.0,54.076,54.1399,54.0476,54.1044,51200.0
2007-10-10 10:45:00,76.27,76.33,76.2,76.28,44400.0,54.1044,54.147,54.0547,54.1115,44400.0
2007-10-10 10:50:00,76.26,76.28,76.13,76.16,46000.0,54.0973,54.1115,54.0051,54.0264,46000.0
2007-10-10 10:55:00,76.17,76.24,76.13,76.17,43400.0,54.0335,54.0831,54.0051,54.0335,43400.0
2007-10-10 11:00:00,76.2,76.39,76.19,76.29,47400.0,54.0547,54.1895,54.0476,54.1186,47400.0
2007-10-10 11:05:00,76.31,76.41,76.28,76.29,34800.0,54.1328,54.2037,54.1115,54.1186,34800.0
2007-10-10 11:10:00,76.29,76.47,76.22,76.44,81000.0,54.1186,54.2463,54.0689,54.225,81000.0
2007-10-10 11:15:00,76.42,76.54,76.42,76.47,41600.0,54.2108,54.2959,54.2108,54.2463,41600.0
2007-10-10 11:20:00,76.47,76.55,76.43,76.55,37400.0,54.2463,54.303,54.2179,54.303,37400.0
2007-10-10 11:25:00,76.55,76.6,76.51,76.51,37000.0,54.303,54.3385,54.2746,54.2746,37000.0
2007-10-10 11:30:00,76.55,76.7,76.5,76.67,54400.0,54.303,54.4094,54.2675,54.3881,54400.0
2007-10-10 11:35:00,76.66,76.83,76.66,76.75,57400.0,54.381,54.5016,54.381,54.4449,57400.0
2007-10-10 11:40:00,76.75,76.75,76.58,76.64,41400.0,54.4449,54.4449,54.3243,54.3669,41400.0
2007-10-10 11:45:00,76.63,76.63,76.58,76.6,29000.0,54.3598,54.3598,54.3243,54.3385,29000.0
2007-10-10 11:50:00,76.6,76.6,76.48,76.48,57000.0,54.3385,54.3385,54.2534,54.2534,57000.0
2007-10-10 11:55:00,76.49,76.56,76.44,76.49,36400.0,54.2605,54.3101,54.225,54.2605,36400.0
2007-10-10 12:00:00,76.51,76.56,76.38,76.42,28400.0,54.2746,54.3101,54.1824,54.2108,28400.0
2007-10-10 12:05:00,76.42,76.42,76.3,76.35,33400.0,54.2108,54.2108,54.1257,54.1611,33400.0
2007-10-10 12:10:00,76.35,76.35,76.23,76.27,55000.0,54.1611,54.1611,54.076,54.1044,55000.0
2007-10-10 12:15:00,76.27,76.32,76.25,76.26,43800.0,54.1044,54.1399,54.0902,54.0973,43800.0
2007-10-10 12:20:00,76.27,76.34,76.26,76.3,37200.0,54.1044,54.154,54.0973,54.1257,37200.0
2007-10-10 12:25:00,76.28,76.41,76.22,76.27,53600.0,54.1115,54.2037,54.0689,54.1044,53600.0
2007-10-10 12:30:00,76.28,76.3,76.27,76.29,19400.0,54.1115,54.1257,54.1044,54.1186,19400.0
2007-10-10 12:35:00,76.29,76.48,76.27,76.44,39200.0,54.1186,54.2534,54.1044,54.225,39200.0
2007-10-10 12:40:00,76.44,76.61,76.44,76.54,38200.0,54.225,54.3456,54.225,54.2959,38200.0
2007-10-10 12:45:00,76.55,76.57,76.49,76.55,19800.0,54.303,54.3172,54.2605,54.303,19800.0
2007-10-10 12:50:00,76.53,76.54,76.41,76.53,34400.0,54.2888,54.2959,54.2037,54.2888,34400.0
2007-10-10 12:55:00,76.51,76.61,76.51,76.54,40800.0,54.2746,54.3456,54.2746,54.2959,40800.0
2007-10-10 13:00:00,76.53,76.53,76.25,76.29,63400.0,54.2888,54.2888,54.0902,54.1186,63400.0
2007-10-10 13:05:00,76.27,76.28,76.24,76.26,45000.0,54.1044,54.1115,54.0831,54.0973,45000.0
2007-10-10 13:10:00,76.27,76.32,76.01,76.01,86000.0,54.1044,54.1399,53.92,53.92,86000.0
2007-10-10 13:15:00,76.02,76.08,75.95,75.95,19000.0,53.927,53.9696,53.8774,53.8774,19000.0
2007-10-10 13:20:00,75.98,75.98,75.81,75.85,40400.0,53.8987,53.8987,53.7781,53.8064,40400.0
2007-10-10 13:25:00,75.86,75.96,75.83,75.83,29800.0,53.8135,53.8845,53.7923,53.7923,29800.0
2007-10-10 13:30:00,75.85,76.18,75.85,76.11,41800.0,53.8064,54.0405,53.8064,53.9909,41800.0
2007-10-10 13:35:00,76.12,76.19,76.08,76.18,51400.0,53.998,54.0476,53.9696,54.0405,51400.0
2007-10-10 13:40:00,76.17,76.17,76.06,76.08,34800.0,54.0335,54.0335,53.9554,53.9696,34800.0
2007-10-10 13:45:00,76.07,76.5,76.07,76.46,74400.0,53.9625,54.2675,53.9625,54.2392,74400.0
2007-10-10 13:50:00,76.47,76.48,76.29,76.3,25800.0,54.2463,54.2534,54.1186,54.1257,25800.0
2007-10-10 13:55:00,76.3,76.39,76.22,76.32,39400.0,54.1257,54.1895,54.0689,54.1399,39400.0
2007-10-10 14:00:00,76.33,76.39,76.31,76.38,25600.0,54.147,54.1895,54.1328,54.1824,25600.0
2007-10-10 14:05:00,76.38,76.54,76.38,76.52,47600.0,54.1824,54.2959,54.1824,54.2817,47600.0
2007-10-10 14:10:00,76.52,76.52,76.47,76.47,13800.0,54.2817,54.2817,54.2463,54.2463,13800.0
2007-10-10 14:15:00,76.47,76.69,76.47,76.69,39000.0,54.2463,54.4023,54.2463,54.4023,39000.0
2007-10-10 14:20:00,76.69,76.78,76.67,76.71,38600.0,54.4023,54.4662,54.3881,54.4165,38600.0
2007-10-10 14:25:00,76.71,76.8,76.66,76.76,39000.0,54.4165,54.4804,54.381,54.452,39000.0
2007-10-10 14:30:00,76.77,76.84,76.74,76.78,53800.0,54.4591,54.5087,54.4378,54.4662,53800.0
2007-10-10 14:35:00,76.8,76.8,76.6,76.69,34600.0,54.4804,54.4804,54.3385,54.4023,34600.0
2007-10-10 14:40:00,76.7,76.96,76.68,76.96,83000.0,54.4094,54.5939,54.3952,54.5939,83000.0
2007-10-10 14:45:00,76.93,76.96,76.86,76.93,51600.0,54.5726,54.5939,54.5229,54.5726,51600.0
2007-10-10 14:50:00,76.91,76.98,76.87,76.89,35200.0,54.5584,54.608,54.53,54.5442,35200.0
2007-10-10 14:55:00,76.91,77.17,76.9,77.1,84000.0,54.5584,54.7428,54.5513,54.6932,84000.0
2007-10-10 15:00:00,77.1,77.19,77.06,77.14,64400.0,54.6932,54.757,54.6648,54.7215,64400.0
2007-10-10 15:05:00,77.14,77.14,77.0,77.06,48400.0,54.7215,54.7215,54.6222,54.6648,48400.0
2007-10-10 15:10:00,77.08,77.22,77.08,77.16,59000.0,54.679,54.7783,54.679,54.7357,59000.0
2007-10-10 15:15:00,77.16,77.25,77.14,77.25,69800.0,54.7357,54.7996,54.7215,54.7996,69800.0
2007-10-10 15:20:00,77.24,77.45,77.21,77.28,110600.0,54.7925,54.9415,54.7712,54.8209,110600.0
2007-10-10 15:25:00,77.28,77.37,77.22,77.34,62600.0,54.8209,54.8847,54.7783,54.8634,62600.0
2007-10-10 15:30:00,77.36,77.37,77.27,77.3,69600.0,54.8776,54.8847,54.8138,54.8351,69600.0
2007-10-10 15:35:00,77.3,77.35,77.26,77.29,118400.0,54.8351,54.8705,54.8067,54.828,118400.0
2007-10-10 15:40:00,77.29,77.32,77.22,77.27,94000.0,54.828,54.8492,54.7783,54.8138,94000.0
2007-10-10 15:45:00,77.27,77.48,77.25,77.46,118600.0,54.8138,54.9627,54.7996,54.9486,118600.0
2007-10-10 15:50:00,77.46,77.51,77.14,77.29,189000.0,54.9486,54.984,54.7215,54.828,189000.0
2007-10-10 15:55:00,77.3,77.52,77.24,77.42,193000.0,54.8351,54.9911,54.7925,54.9202,193000.0
2007-10-11 09:30:00,78.05,78.46,78.0,78.35,136600.0,55.3671,55.6579,55.3316,55.5799,136600.0
2007-10-11 09:35:00,78.49,78.5,78.03,78.4,144000.0,55.6792,55.6863,55.3529,55.6154,144000.0
2007-10-11 09:40:00,78.36,78.41,78.0,78.07,65400.0,55.587,55.6225,55.3316,55.3813,65400.0
2007-10-11 09:45:00,78.07,78.07,77.56,77.66,93200.0,55.3813,55.3813,55.0195,55.0904,93200.0
2007-10-11 09:50:00,77.66,77.95,77.66,77.86,37200.0,55.0904,55.2961,55.0904,55.2323,37200.0
2007-10-11 09:55:00,77.86,78.03,77.65,77.87,73400.0,55.2323,55.3529,55.0833,55.2394,73400.0
2007-10-11 10:00:00,77.89,78.11,77.89,77.99,43800.0,55.2536,55.4096,55.2536,55.3245,43800.0
2007-10-11 10:05:00,77.99,78.1,77.89,78.1,45600.0,55.3245,55.4026,55.2536,55.4026,45600.0
2007-10-11 10:10:00,78.1,78.33,78.05,78.33,57800.0,55.4026,55.5657,55.3671,55.5657,57800.0
2007-10-11 10:15:00,78.33,78.6,78.33,78.44,79000.0,55.5657,55.7572,55.5657,55.6437,79000.0
2007-10-11 10:20:00,78.44,78.5,78.14,78.16,56600.0,55.6437,55.6863,55.4309,55.4451,56600.0
2007-10-11 10:25:00,78.19,78.45,78.13,78.38,45400.0,55.4664,55.6508,55.4238,55.6012,45400.0
2007-10-11 10:30:00,78.41,78.65,78.38,78.42,121200.0,55.6225,55.7927,55.6012,55.6296,121200.0
2007-10-11 10:35:00,78.42,78.53,78.33,78.36,45200.0,55.6296,55.7076,55.5657,55.587,45200.0
2007-10-11 10:40:00,78.33,78.52,78.28,78.49,59000.0,55.5657,55.7005,55.5302,55.6792,59000.0
2007-10-11 10:45:00,78.45,78.65,78.35,78.41,59000.0,55.6508,55.7927,55.5799,55.6225,59000.0
2007-10-11 10:50:00,78.41,78.48,78.34,78.36,27200.0,55.6225,55.6721,55.5728,55.587,27200.0
2007-10-11 10:55:00,78.33,78.64,78.28,78.64,47800.0,55.5657,55.7856,55.5302,55.7856,47800.0
2007-10-11 11:00:00,78.65,78.65,78.39,78.41,41600.0,55.7927,55.7927,55.6083,55.6225,41600.0
2007-10-11 11:05:00,78.41,78.45,78.14,78.19,47800.0,55.6225,55.6508,55.4309,55.4664,47800.0
2007-10-11 11:10:00,78.17,78.2,77.75,77.89,83800.0,55.4522,55.4735,55.1543,55.2536,83800.0
2007-10-11 11:15:00,77.88,78.2,77.86,78.2,36400.0,55.2465,55.4735,55.2323,55.4735,36400.0
2007-10-11 11:20:00,78.23,78.24,78.08,78.1,28400.0,55.4948,55.5019,55.3884,55.4026,28400.0
2007-10-11 11:25:00,78.1,78.13,78.05,78.1,28200.0,55.4026,55.4238,55.3671,55.4026,28200.0
2007-10-11 11:30:00,78.11,78.28,78.1,78.28,51200.0,55.4096,55.5302,55.4026,55.5302,51200.0
2007-10-11 11:35:00,78.26,78.38,78.23,78.38,27000.0,55.5161,55.6012,55.4948,55.6012,27000.0
2007-10-11 11:40:00,78.39,78.49,78.33,78.41,30000.0,55.6083,55.6792,55.5657,55.6225,30000.0
2007-10-11 11:45:00,78.42,78.53,78.3,78.3,30000.0,55.6296,55.7076,55.5444,55.5444,30000.0
2007-10-11 11:50:00,78.32,78.39,78.25,78.36,30200.0,55.5586,55.6083,55.509,55.587,30200.0
2007-10-11 11:55:00,78.37,78.41,78.29,78.29,12800.0,55.5941,55.6225,55.5373,55.5373,12800.0
2007-10-11 12:00:00,78.31,78.45,78.29,78.3,31200.0,55.5515,55.6508,55.5373,55.5444,31200.0
2007-10-11 12:05:00,78.32,78.39,78.22,78.35,37200.0,55.5586,55.6083,55.4877,55.5799,37200.0
2007-10-11 12:10:00,78.3,78.3,78.15,78.18,26000.0,55.5444,55.5444,55.438,55.4593,26000.0
2007-10-11 12:15:00,78.22,78.35,78.2,78.3,26200.0,55.4877,55.5799,55.4735,55.5444,26200.0
2007-10-11 12:20:00,78.33,78.35,78.23,78.33,20000.0,55.5657,55.5799,55.4948,55.5657,20000.0
2007-10-11 12:25:00,78.32,78.39,78.29,78.31,10600.0,55.5586,55.6083,55.5373,55.5515,10600.0
2007-10-11 12:30:00,78.33,78.42,78.33,78.42,18000.0,55.5657,55.6296,55.5657,55.6296,18000.0
2007-10-11 12:35:00,78.43,78.46,78.36,78.36,16800.0,55.6366,55.6579,55.587,55.587,16800.0
2007-10-11 12:40:00,78.39,78.42,78.35,78.41,15200.0,55.6083,55.6296,55.5799,55.6225,15200.0
2007-10-11 12:45:00,78.39,78.43,78.33,78.33,15400.0,55.6083,55.6366,55.5657,55.5657,15400.0
2007-10-11 12:50:00,78.33,78.36,78.3,78.34,12800.0,55.5657,55.587,55.5444,55.5728,12800.0
2007-10-11 12:55:00,78.33,78.38,78.24,78.32,17800.0,55.5657,55.6012,55.5019,55.5586,17800.0
2007-10-11 13:00:00,78.32,78.32,78.1,78.21,28800.0,55.5586,55.5586,55.4026,55.4806,28800.0
2007-10-11 13:05:00,78.23,78.32,78.14,78.26,27000.0,55.4948,55.5586,55.4309,55.5161,27000.0
2007-10-11 13:10:00,78.29,78.47,78.29,78.42,16600.0,55.5373,55.665,55.5373,55.6296,16600.0
2007-10-11 13:15:00,78.44,78.47,78.35,78.46,25000.0,55.6437,55.665,55.5799,55.6579,25000.0
2007-10-11 13:20:00,78.44,78.48,78.33,78.43,22600.0,55.6437,55.6721,55.5657,55.6366,22600.0
2007-10-11 13:25:00,78.41,78.42,78.23,78.36,33400.0,55.6225,55.6296,55.4948,55.587,33400.0
2007-10-11 13:30:00,78.36,78.36,78.27,78.33,25800.0,55.587,55.587,55.5231,55.5657,25800.0
2007-10-11 13:35:00,78.33,78.39,78.26,78.37,27000.0,55.5657,55.6083,55.5161,55.5941,27000.0
2007-10-11 13:40:00,78.37,78.47,78.35,78.4,24600.0,55.5941,55.665,55.5799,55.6154,24600.0
2007-10-11 13:45:00,78.4,78.61,78.4,78.59,32800.0,55.6154,55.7643,55.6154,55.7501,32800.0
2007-10-11 13:50:00,78.61,78.63,78.31,78.35,40000.0,55.7643,55.7785,55.5515,55.5799,40000.0
2007-10-11 13:55:00,78.35,78.35,77.97,78.19,74600.0,55.5799,55.5799,55.3103,55.4664,74600.0
2007-10-11 14:00:00,78.2,78.2,77.69,77.69,71200.0,55.4735,55.4735,55.1117,55.1117,71200.0
2007-10-11 14:05:00,77.73,77.82,77.64,77.82,50800.0,55.1401,55.2039,55.0762,55.2039,50800.0
2007-10-11 14:10:00,77.78,77.89,77.6,77.66,64600.0,55.1756,55.2536,55.0479,55.0904,64600.0
2007-10-11 14:15:00,77.64,77.67,76.94,77.04,103800.0,55.0762,55.0975,54.5797,54.6506,103800.0
2007-10-11 14:20:00,77.0,77.54,76.88,77.48,84000.0,54.6222,55.0053,54.5371,54.9627,84000.0
2007-10-11 14:25:00,77.48,77.5,76.88,76.9,83200.0,54.9627,54.9769,54.5371,54.5513,83200.0
2007-10-11 14:30:00,76.85,76.89,76.47,76.47,212800.0,54.5158,54.5442,54.2463,54.2463,212800.0
2007-10-11 14:35:00,76.47,76.58,75.8,76.1,260800.0,54.2463,54.3243,53.771,53.9838,260800.0
2007-10-11 14:40:00,76.16,76.85,76.13,76.57,211400.0,54.0264,54.5158,54.0051,54.3172,211400.0
2007-10-11 14:45:00,76.57,76.92,76.46,76.75,133400.0,54.3172,54.5655,54.2392,54.4449,133400.0
2007-10-11 14:50:00,76.75,76.79,76.3,76.53,71000.0,54.4449,54.4733,54.1257,54.2888,71000.0
2007-10-11 14:55:00,76.54,76.66,76.26,76.47,47200.0,54.2959,54.381,54.0973,54.2463,47200.0
2007-10-11 15:00:00,76.48,76.56,76.21,76.3,79600.0,54.2534,54.3101,54.0618,54.1257,79600.0
2007-10-11 15:05:00,76.3,76.3,75.75,75.81,58200.0,54.1257,54.1257,53.7355,53.7781,58200.0
2007-10-11 15:10:00,75.8,75.99,75.54,75.78,116600.0,53.771,53.9058,53.5865,53.7568,116600.0
2007-10-11 15:15:00,75.81,75.88,75.51,75.59,90800.0,53.7781,53.8277,53.5653,53.622,90800.0
2007-10-11 15:20:00,75.61,75.75,75.08,75.13,126600.0,53.6362,53.7355,53.2602,53.2957,126600.0
2007-10-11 15:25:00,75.16,75.6,75.0,75.37,160600.0,53.317,53.6291,53.2035,53.4659,160600.0
2007-10-11 15:30:00,75.38,76.0,75.36,75.95,161400.0,53.473,53.9129,53.4589,53.8774,161400.0
2007-10-11 15:35:00,75.95,76.52,75.94,76.42,199600.0,53.8774,54.2817,53.8703,54.2108,199600.0
2007-10-11 15:40:00,76.43,76.47,76.12,76.23,103400.0,54.2179,54.2463,53.998,54.076,103400.0
2007-10-11 15:45:00,76.19,76.45,76.11,76.16,77400.0,54.0476,54.2321,53.9909,54.0264,77400.0
2007-10-11 15:50:00,76.11,76.3,76.03,76.21,119400.0,53.9909,54.1257,53.9341,54.0618,119400.0
2007-10-11 15:55:00,76.25,76.39,76.24,76.34,80400.0,54.0902,54.1895,54.0831,54.154,80400.0
2007-10-12 09:30:00,76.77,77.44,76.63,77.38,118000.0,54.4591,54.9344,54.3598,54.8918,118000.0
2007-10-12 09:35:00,77.38,77.5,76.99,77.11,97800.0,54.8918,54.9769,54.6151,54.7003,97800.0
2007-10-12 09:40:00,77.08,77.64,77.05,77.09,70400.0,54.679,55.0762,54.6577,54.6861,70400.0
2007-10-12 09:45:00,77.06,77.11,76.82,77.07,91000.0,54.6648,54.7003,54.4945,54.6719,91000.0
2007-10-12 09:50:00,77.05,77.64,77.05,77.44,95000.0,54.6577,55.0762,54.6577,54.9344,95000.0
2007-10-12 09:55:00,77.42,77.47,77.3,77.32,33200.0,54.9202,54.9556,54.8351,54.8492,33200.0
2007-10-12 10:00:00,77.32,77.51,77.11,77.47,52600.0,54.8492,54.984,54.7003,54.9556,52600.0
2007-10-12 10:05:00,77.48,77.69,77.23,77.64,116600.0,54.9627,55.1117,54.7854,55.0762,116600.0
2007-10-12 10:10:00,77.6,77.76,77.56,77.75,58800.0,55.0479,55.1614,55.0195,55.1543,58800.0
2007-10-12 10:15:00,77.75,77.75,77.35,77.44,59200.0,55.1543,55.1543,54.8705,54.9344,59200.0
2007-10-12 10:20:00,77.44,77.44,77.33,77.42,16400.0,54.9344,54.9344,54.8563,54.9202,16400.0
2007-10-12 10:25:00,77.36,77.46,77.31,77.43,24400.0,54.8776,54.9486,54.8421,54.9273,24400.0
2007-10-12 10:30:00,77.4,77.45,77.36,77.41,18600.0,54.906,54.9415,54.8776,54.9131,18600.0
2007-10-12 10:35:00,77.42,77.42,77.27,77.33,35400.0,54.9202,54.9202,54.8138,54.8563,35400.0
2007-10-12 10:40:00,77.35,77.42,77.24,77.32,26800.0,54.8705,54.9202,54.7925,54.8492,26800.0
2007-10-12 10:45:00,77.29,77.39,77.23,77.38,38200.0,54.828,54.8989,54.7854,54.8918,38200.0
2007-10-12 10:50:00,77.38,77.48,77.32,77.48,38200.0,54.8918,54.9627,54.8492,54.9627,38200.0
2007-10-12 10:55:00,77.49,77.55,77.44,77.55,118400.0,54.9698,55.0124,54.9344,55.0124,118400.0
2007-10-12 11:00:00,77.54,77.76,77.5,77.73,67200.0,55.0053,55.1614,54.9769,55.1401,67200.0
2007-10-12 11:05:00,77.73,77.79,77.67,77.78,33200.0,55.1401,55.1826,55.0975,55.1756,33200.0
2007-10-12 11:10:00,77.79,77.83,77.67,77.68,51200.0,55.1826,55.211,55.0975,55.1046,51200.0
2007-10-12 11:15:00,77.68,77.85,77.65,77.82,30000.0,55.1046,55.2252,55.0833,55.2039,30000.0
2007-10-12 11:20:00,77.8,77.99,77.8,77.97,37200.0,55.1897,55.3245,55.1897,55.3103,37200.0
2007-10-12 11:25:00,77.99,78.03,77.91,77.95,45400.0,55.3245,55.3529,55.2678,55.2961,45400.0
2007-10-12 11:30:00,77.95,78.09,77.93,77.98,70400.0,55.2961,55.3955,55.282,55.3174,70400.0
2007-10-12 11:35:00,77.93,77.98,77.88,77.9,27400.0,55.282,55.3174,55.2465,55.2607,27400.0
2007-10-12 11:40:00,77.91,77.97,77.86,77.89,18200.0,55.2678,55.3103,55.2323,55.2536,18200.0
2007-10-12 11:45:00,77.89,78.06,77.88,78.05,29200.0,55.2536,55.3742,55.2465,55.3671,29200.0
2007-10-12 11:50:00,78.04,78.04,77.82,77.86,39400.0,55.36,55.36,55.2039,55.2323,39400.0
2007-10-12 11:55:00,77.86,77.86,77.55,77.57,34400.0,55.2323,55.2323,55.0124,55.0266,34400.0
2007-10-12 12:00:00,77.55,77.62,77.39,77.5,63400.0,55.0124,55.0621,54.8989,54.9769,63400.0
2007-10-12 12:05:00,77.5,77.53,77.33,77.33,73000.0,54.9769,54.9982,54.8563,54.8563,73000.0
2007-10-12 12:10:00,77.37,77.38,77.29,77.35,38600.0,54.8847,54.8918,54.828,54.8705,38600.0
2007-10-12 12:15:00,77.33,77.5,77.32,77.49,19600.0,54.8563,54.9769,54.8492,54.9698,19600.0
2007-10-12 12:20:00,77.5,77.65,77.5,77.56,30600.0,54.9769,55.0833,54.9769,55.0195,30600.0
2007-10-12 12:25:00,77.56,77.67,77.55,77.67,20400.0,55.0195,55.0975,55.0124,55.0975,20400.0
2007-10-12 12:30:00,77.68,77.69,77.4,77.58,66000.0,55.1046,55.1117,54.906,55.0337,66000.0
2007-10-12 12:35:00,77.6,77.67,77.54,77.56,25400.0,55.0479,55.0975,55.0053,55.0195,25400.0
2007-10-12 12:40:00,77.56,77.67,77.53,77.6,24000.0,55.0195,55.0975,54.9982,55.0479,24000.0
2007-10-12 12:45:00,77.58,77.72,77.54,77.61,38600.0,55.0337,55.133,55.0053,55.055,38600.0
2007-10-12 12:50:00,77.57,77.71,77.54,77.71,13800.0,55.0266,55.1259,55.0053,55.1259,13800.0
2007-10-12 12:55:00,77.72,77.72,77.61,77.69,18000.0,55.133,55.133,55.055,55.1117,18000.0
2007-10-12 13:00:00,77.69,77.71,77.53,77.62,22600.0,55.1117,55.1259,54.9982,55.0621,22600.0
2007-10-12 13:05:00,77.61,77.62,77.51,77.51,23400.0,55.055,55.0621,54.984,54.984,23400.0
2007-10-12 13:10:00,77.5,77.52,77.41,77.51,81200.0,54.9769,54.9911,54.9131,54.984,81200.0
2007-10-12 13:15:00,77.48,77.51,77.34,77.35,59600.0,54.9627,54.984,54.8634,54.8705,59600.0
2007-10-12 13:20:00,77.33,77.33,77.25,77.29,48600.0,54.8563,54.8563,54.7996,54.828,48600.0
2007-10-12 13:25:00,77.32,77.39,77.22,77.28,73000.0,54.8492,54.8989,54.7783,54.8209,73000.0
2007-10-12 13:30:00,77.33,77.35,77.17,77.28,32000.0,54.8563,54.8705,54.7428,54.8209,32000.0
2007-10-12 13:35:00,77.29,77.41,77.23,77.41,32000.0,54.828,54.9131,54.7854,54.9131,32000.0
2007-10-12 13:40:00,77.39,77.45,77.29,77.45,24800.0,54.8989,54.9415,54.828,54.9415,24800.0
2007-10-12 13:45:00,77.47,77.55,77.36,77.39,23800.0,54.9556,55.0124,54.8776,54.8989,23800.0
2007-10-12 13:50:00,77.44,77.44,77.2,77.25,17400.0,54.9344,54.9344,54.7641,54.7996,17400.0
2007-10-12 13:55:00,77.3,77.31,77.1,77.22,30400.0,54.8351,54.8421,54.6932,54.7783,30400.0
2007-10-12 14:00:00,77.2,77.49,77.16,77.49,40200.0,54.7641,54.9698,54.7357,54.9698,40200.0
2007-10-12 14:05:00,77.47,77.47,77.3,77.35,25600.0,54.9556,54.9556,54.8351,54.8705,25600.0
2007-10-12 14:10:00,77.34,77.36,77.23,77.25,25600.0,54.8634,54.8776,54.7854,54.7996,25600.0
2007-10-12 14:15:00,77.24,77.25,77.06,77.25,44200.0,54.7925,54.7996,54.6648,54.7996,44200.0
2007-10-12 14:20:00,77.24,77.24,77.09,77.22,65000.0,54.7925,54.7925,54.6861,54.7783,65000.0
2007-10-12 14:25:00,77.22,77.26,77.15,77.22,34400.0,54.7783,54.8067,54.7286,54.7783,34400.0
2007-10-12 14:30:00,77.23,77.25,77.04,77.13,52200.0,54.7854,54.7996,54.6506,54.7145,52200.0
2007-10-12 14:35:00,77.14,77.39,77.12,77.27,68400.0,54.7215,54.8989,54.7074,54.8138,68400.0
2007-10-12 14:40:00,77.29,77.29,77.08,77.16,43200.0,54.828,54.828,54.679,54.7357,43200.0
2007-10-12 14:45:00,77.16,77.16,76.99,76.99,63200.0,54.7357,54.7357,54.6151,54.6151,63200.0
2007-10-12 14:50:00,77.0,77.15,76.99,77.14,44600.0,54.6222,54.7286,54.6151,54.7215,44600.0
2007-10-12 14:55:00,77.13,77.15,76.86,76.97,67600.0,54.7145,54.7286,54.5229,54.601,67600.0
2007-10-12 15:00:00,77.0,77.02,76.58,76.64,96000.0,54.6222,54.6364,54.3243,54.3669,96000.0
2007-10-12 15:05:00,76.66,76.95,76.63,76.95,79600.0,54.381,54.5868,54.3598,54.5868,79600.0
2007-10-12 15:10:00,76.97,77.03,76.85,76.89,41600.0,54.601,54.6435,54.5158,54.5442,41600.0
2007-10-12 15:15:00,76.89,76.94,76.64,76.71,53200.0,54.5442,54.5797,54.3669,54.4165,53200.0
2007-10-12 15:20:00,76.67,76.87,76.65,76.81,46400.0,54.3881,54.53,54.374,54.4875,46400.0
2007-10-12 15:25:00,76.8,76.82,76.51,76.58,70600.0,54.4804,54.4945,54.2746,54.3243,70600.0
2007-10-12 15:30:00,76.56,76.8,76.55,76.8,39400.0,54.3101,54.4804,54.303,54.4804,39400.0
2007-10-12 15:35:00,76.8,76.97,76.78,76.91,68600.0,54.4804,54.601,54.4662,54.5584,68600.0
2007-10-12 15:40:00,76.92,77.12,76.77,77.08,115400.0,54.5655,54.7074,54.4591,54.679,115400.0
2007-10-12 15:45:00,77.08,77.08,76.85,76.99,85600.0,54.679,54.679,54.5158,54.6151,85600.0
2007-10-12 15:50:00,76.99,77.1,76.96,77.01,67800.0,54.6151,54.6932,54.5939,54.6293,67800.0
2007-10-12 15:55:00,77.01,77.11,76.81,77.04,165200.0,54.6293,54.7003,54.4875,54.6506,165200.0
2007-10-15 09:30:00,77.42,77.72,77.15,77.35,107000.0,54.9202,55.133,54.7286,54.8705,107000.0
2007-10-15 09:35:00,77.39,77.43,77.02,77.11,42000.0,54.8989,54.9273,54.6364,54.7003,42000.0
2007-10-15 09:40:00,77.14,77.27,77.01,77.23,46000.0,54.7215,54.8138,54.6293,54.7854,46000.0
2007-10-15 09:45:00,77.23,77.23,76.96,77.11,45400.0,54.7854,54.7854,54.5939,54.7003,45400.0
2007-10-15 09:50:00,77.11,77.12,76.76,76.99,47200.0,54.7003,54.7074,54.452,54.6151,47200.0
2007-10-15 09:55:00,76.91,76.94,76.58,76.79,38600.0,54.5584,54.5797,54.3243,54.4733,38600.0
2007-10-15 10:00:00,76.79,76.86,76.6,76.76,49600.0,54.4733,54.5229,54.3385,54.452,49600.0
2007-10-15 10:05:00,76.79,76.82,76.55,76.82,39200.0,54.4733,54.4945,54.303,54.4945,39200.0
2007-10-15 10:10:00,76.83,77.19,76.78,77.14,43000.0,54.5016,54.757,54.4662,54.7215,43000.0
2007-10-15 10:15:00,77.14,77.26,77.08,77.26,43200.0,54.7215,54.8067,54.679,54.8067,43200.0
2007-10-15 10:20:00,77.36,77.63,77.32,77.55,73600.0,54.8776,55.0691,54.8492,55.0124,73600.0
2007-10-15 10:25:00,77.57,77.63,77.3,77.31,86800.0,55.0266,55.0691,54.8351,54.8421,86800.0
2007-10-15 10:30:00,77.27,77.52,77.26,77.39,39400.0,54.8138,54.9911,54.8067,54.8989,39400.0
2007-10-15 10:35:00,77.38,77.39,77.11,77.2,25800.0,54.8918,54.8989,54.7003,54.7641,25800.0
2007-10-15 10:40:00,77.19,77.26,76.83,76.83,27600.0,54.757,54.8067,54.5016,54.5016,27600.0
2007-10-15 10:45:00,76.84,76.84,76.6,76.63,30800.0,54.5087,54.5087,54.3385,54.3598,30800.0
2007-10-15 10:50:00,76.66,76.89,76.45,76.46,44000.0,54.381,54.5442,54.2321,54.2392,44000.0
2007-10-15 10:55:00,76.49,76.52,76.28,76.35,66600.0,54.2605,54.2817,54.1115,54.1611,66600.0
2007-10-15 11:00:00,76.31,76.42,76.01,76.38,87800.0,54.1328,54.2108,53.92,54.1824,87800.0
2007-10-15 11:05:00,76.41,76.58,76.33,76.54,43800.0,54.2037,54.3243,54.147,54.2959,43800.0
2007-10-15 11:10:00,76.61,76.8,76.49,76.73,43800.0,54.3456,54.4804,54.2605,54.4307,43800.0
2007-10-15 11:15:00,76.77,76.78,76.5,76.5,37800.0,54.4591,54.4662,54.2675,54.2675,37800.0
2007-10-15 11:20:00,76.47,76.5,76.13,76.2,53800.0,54.2463,54.2675,54.0051,54.0547,53800.0
2007-10-15 11:25:00,76.2,76.43,76.16,76.4,46400.0,54.0547,54.2179,54.0264,54.1966,46400.0
2007-10-15 11:30:00,76.39,76.5,76.2,76.44,58200.0,54.1895,54.2675,54.0547,54.225,58200.0
2007-10-15 11:35:00,76.46,76.82,76.43,76.74,37000.0,54.2392,54.4945,54.2179,54.4378,37000.0
2007-10-15 11:40:00,76.75,76.78,76.55,76.7,32000.0,54.4449,54.4662,54.303,54.4094,32000.0
2007-10-15 11:45:00,76.7,76.71,76.38,76.38,18800.0,54.4094,54.4165,54.1824,54.1824,18800.0
2007-10-15 11:50:00,76.38,76.42,76.33,76.42,11800.0,54.1824,54.2108,54.147,54.2108,11800.0
2007-10-15 11:55:00,76.44,77.01,76.43,76.96,56200.0,54.225,54.6293,54.2179,54.5939,56200.0
2007-10-15 12:00:00,76.94,76.94,76.61,76.67,19000.0,54.5797,54.5797,54.3456,54.3881,19000.0
2007-10-15 12:05:00,76.68,76.85,76.64,76.81,17800.0,54.3952,54.5158,54.3669,54.4875,17800.0
2007-10-15 12:10:00,76.79,76.94,76.73,76.93,20400.0,54.4733,54.5797,54.4307,54.5726,20400.0
2007-10-15 12:15:00,76.86,76.98,76.78,76.84,27400.0,54.5229,54.608,54.4662,54.5087,27400.0
2007-10-15 12:20:00,76.81,76.87,76.76,76.76,13800.0,54.4875,54.53,54.452,54.452,13800.0
2007-10-15 12:25:00,76.77,76.91,76.75,76.81,18200.0,54.4591,54.5584,54.4449,54.4875,18200.0
2007-10-15 12:30:00,76.78,76.87,76.64,76.71,35400.0,54.4662,54.53,54.3669,54.4165,35400.0
2007-10-15 12:35:00,76.71,76.86,76.67,76.82,14400.0,54.4165,54.5229,54.3881,54.4945,14400.0
2007-10-15 12:40:00,76.8,76.8,76.5,76.67,24400.0,54.4804,54.4804,54.2675,54.3881,24400.0
2007-10-15 12:45:00,76.65,76.74,76.58,76.74,21400.0,54.374,54.4378,54.3243,54.4378,21400.0
2007-10-15 12:50:00,76.74,76.8,76.63,76.67,19600.0,54.4378,54.4804,54.3598,54.3881,19600.0
2007-10-15 12:55:00,76.67,76.78,76.6,76.7,18400.0,54.3881,54.4662,54.3385,54.4094,18400.0
2007-10-15 13:00:00,76.7,76.74,76.32,76.35,28600.0,54.4094,54.4378,54.1399,54.1611,28600.0
2007-10-15 13:05:00,76.35,76.46,76.35,76.39,18600.0,54.1611,54.2392,54.1611,54.1895,18600.0
2007-10-15 13:10:00,76.37,76.42,76.3,76.3,26000.0,54.1753,54.2108,54.1257,54.1257,26000.0
2007-10-15 13:15:00,76.33,76.47,76.31,76.41,23600.0,54.147,54.2463,54.1328,54.2037,23600.0
2007-10-15 13:20:00,76.43,76.61,76.42,76.5,75800.0,54.2179,54.3456,54.2108,54.2675,75800.0
2007-10-15 13:25:00,76.5,76.64,76.48,76.63,15800.0,54.2675,54.3669,54.2534,54.3598,15800.0
2007-10-15 13:30:00,76.63,76.72,76.63,76.71,13800.0,54.3598,54.4236,54.3598,54.4165,13800.0
2007-10-15 13:35:00,76.72,76.72,76.55,76.67,18000.0,54.4236,54.4236,54.303,54.3881,18000.0
2007-10-15 13:40:00,76.67,76.7,76.56,76.56,14400.0,54.3881,54.4094,54.3101,54.3101,14400.0
2007-10-15 13:45:00,76.58,76.61,76.33,76.42,28400.0,54.3243,54.3456,54.147,54.2108,28400.0
2007-10-15 13:50:00,76.38,76.47,76.32,76.35,24800.0,54.1824,54.2463,54.1399,54.1611,24800.0
2007-10-15 13:55:00,76.33,76.57,76.31,76.55,22800.0,54.147,54.3172,54.1328,54.303,22800.0
2007-10-15 14:00:00,76.51,76.53,76.39,76.39,19400.0,54.2746,54.2888,54.1895,54.1895,19400.0
2007-10-15 14:05:00,76.41,76.47,76.37,76.41,26200.0,54.2037,54.2463,54.1753,54.2037,26200.0
2007-10-15 14:10:00,76.4,76.45,76.26,76.35,41000.0,54.1966,54.2321,54.0973,54.1611,41000.0
2007-10-15 14:15:00,76.36,76.7,76.34,76.62,51600.0,54.1682,54.4094,54.154,54.3527,51600.0
2007-10-15 14:20:00,76.64,76.67,76.41,76.52,28800.0,54.3669,54.3881,54.2037,54.2817,28800.0
2007-10-15 14:25:00,76.49,76.79,76.42,76.79,43800.0,54.2605,54.4733,54.2108,54.4733,43800.0
2007-10-15 14:30:00,76.78,76.85,76.66,76.68,29200.0,54.4662,54.5158,54.381,54.3952,29200.0
2007-10-15 14:35:00,76.72,76.83,76.68,76.78,23600.0,54.4236,54.5016,54.3952,54.4662,23600.0
2007-10-15 14:40:00,76.79,76.99,76.76,76.99,30600.0,54.4733,54.6151,54.452,54.6151,30600.0
2007-10-15 14:45:00,76.99,77.08,76.89,77.0,55200.0,54.6151,54.679,54.5442,54.6222,55200.0
2007-10-15 14:50:00,77.0,77.05,76.75,76.75,35200.0,54.6222,54.6577,54.4449,54.4449,35200.0
2007-10-15 14:55:00,76.78,76.8,76.64,76.76,16800.0,54.4662,54.4804,54.3669,54.452,16800.0
2007-10-15 15:00:00,76.78,77.14,76.64,77.06,51000.0,54.4662,54.7215,54.3669,54.6648,51000.0
2007-10-15 15:05:00,77.06,77.23,77.04,77.05,45600.0,54.6648,54.7854,54.6506,54.6577,45600.0
2007-10-15 15:10:00,77.04,77.16,76.85,76.85,51600.0,54.6506,54.7357,54.5158,54.5158,51600.0
2007-10-15 15:15:00,76.88,76.92,76.67,76.79,36200.0,54.5371,54.5655,54.3881,54.4733,36200.0
2007-10-15 15:20:00,76.82,76.97,76.53,76.6,55800.0,54.4945,54.601,54.2888,54.3385,55800.0
2007-10-15 15:25:00,76.57,76.67,76.53,76.57,65400.0,54.3172,54.3881,54.2888,54.3172,65400.0
2007-10-15 15:30:00,76.64,76.74,76.54,76.63,35000.0,54.3669,54.4378,54.2959,54.3598,35000.0
2007-10-15 15:35:00,76.64,76.74,76.57,76.67,40400.0,54.3669,54.4378,54.3172,54.3881,40400.0
2007-10-15 15:40:00,76.72,77.07,76.62,77.03,66800.0,54.4236,54.6719,54.3527,54.6435,66800.0
2007-10-15 15:45:00,77.01,77.29,77.01,77.14,78800.0,54.6293,54.828,54.6293,54.7215,78800.0
2007-10-15 15:50:00,77.14,77.21,76.94,77.07,96400.0,54.7215,54.7712,54.5797,54.6719,96400.0
2007-10-15 15:55:00,77.07,77.2,77.02,77.09,95600.0,54.6719,54.7641,54.6364,54.6861,95600.0
2007-10-16 09:30:00,76.83,76.97,76.56,76.78,93400.0,54.5016,54.601,54.3101,54.4662,93400.0
2007-10-16 09:35:00,76.76,76.86,76.33,76.46,69400.0,54.452,54.5229,54.147,54.2392,69400.0
2007-10-16 09:40:00,76.46,76.49,76.14,76.21,69800.0,54.2392,54.2605,54.0122,54.0618,69800.0
2007-10-16 09:45:00,76.23,76.29,75.65,75.82,126800.0,54.076,54.1186,53.6646,53.7852,126800.0
2007-10-16 09:50:00,75.81,76.1,75.7,75.88,152600.0,53.7781,53.9838,53.7,53.8277,152600.0
2007-10-16 09:55:00,75.88,76.19,75.85,75.91,118800.0,53.8277,54.0476,53.8064,53.849,118800.0
2007-10-16 10:00:00,75.88,75.96,75.45,75.53,162200.0,53.8277,53.8845,53.5227,53.5794,162200.0
2007-10-16 10:05:00,75.53,75.8,75.52,75.76,146800.0,53.5794,53.771,53.5724,53.7426,146800.0
2007-10-16 10:10:00,75.75,75.81,75.53,75.53,70800.0,53.7355,53.7781,53.5794,53.5794,70800.0
2007-10-16 10:15:00,75.54,75.59,75.13,75.14,90800.0,53.5865,53.622,53.2957,53.3028,90800.0
2007-10-16 10:20:00,75.14,75.42,75.13,75.41,85800.0,53.3028,53.5014,53.2957,53.4943,85800.0
2007-10-16 10:25:00,75.42,75.45,75.27,75.44,54600.0,53.5014,53.5227,53.395,53.5156,54600.0
2007-10-16 10:30:00,75.4,75.56,75.3,75.33,68200.0,53.4872,53.6007,53.4163,53.4376,68200.0
2007-10-16 10:35:00,75.31,75.38,75.16,75.17,68400.0,53.4234,53.473,53.317,53.3241,68400.0
2007-10-16 10:40:00,75.17,75.28,75.13,75.25,51400.0,53.3241,53.4021,53.2957,53.3808,51400.0
2007-10-16 10:45:00,75.26,75.36,75.25,75.35,46200.0,53.3879,53.4589,53.3808,53.4518,46200.0
2007-10-16 10:50:00,75.33,75.35,75.08,75.16,80200.0,53.4376,53.4518,53.2602,53.317,80200.0
2007-10-16 10:55:00,75.14,75.28,75.08,75.24,57000.0,53.3028,53.4021,53.2602,53.3737,57000.0
2007-10-16 11:00:00,75.22,75.35,75.17,75.31,55400.0,53.3595,53.4518,53.3241,53.4234,55400.0
2007-10-16 11:05:00,75.29,75.35,75.17,75.31,58400.0,53.4092,53.4518,53.3241,53.4234,58400.0
2007-10-16 11:10:00,75.31,75.45,75.29,75.29,34600.0,53.4234,53.5227,53.4092,53.4092,34600.0
2007-10-16 11:15:00,75.27,75.41,75.21,75.22,60200.0,53.395,53.4943,53.3524,53.3595,60200.0
2007-10-16 11:20:00,75.22,75.45,75.22,75.38,31400.0,53.3595,53.5227,53.3595,53.473,31400.0
2007-10-16 11:25:00,75.41,75.53,75.25,75.46,43600.0,53.4943,53.5794,53.3808,53.5298,43600.0
2007-10-16 11:30:00,75.47,75.8,75.46,75.69,70400.0,53.5369,53.771,53.5298,53.6929,70400.0
2007-10-16 11:35:00,75.66,75.9,75.58,75.77,64600.0,53.6717,53.8419,53.6149,53.7497,64600.0
2007-10-16 11:40:00,75.76,75.78,75.6,75.75,29000.0,53.7426,53.7568,53.6291,53.7355,29000.0
2007-10-16 11:45:00,75.75,75.75,75.41,75.58,48400.0,53.7355,53.7355,53.4943,53.6149,48400.0
2007-10-16 11:50:00,75.57,75.83,75.55,75.6,75800.0,53.6078,53.7923,53.5936,53.6291,75800.0
2007-10-16 11:55:00,75.61,75.73,75.49,75.6,56000.0,53.6362,53.7213,53.5511,53.6291,56000.0
2007-10-16 12:00:00,75.59,75.83,75.54,75.83,34200.0,53.622,53.7923,53.5865,53.7923,34200.0
2007-10-16 12:05:00,75.86,75.92,75.68,75.7,42800.0,53.8135,53.8561,53.6859,53.7,42800.0
2007-10-16 12:10:00,75.67,75.7,75.5,75.62,37400.0,53.6788,53.7,53.5582,53.6433,37400.0
2007-10-16 12:15:00,75.6,75.83,75.6,75.77,25000.0,53.6291,53.7923,53.6291,53.7497,25000.0
2007-10-16 12:20:00,75.76,75.77,75.53,75.66,21400.0,53.7426,53.7497,53.5794,53.6717,21400.0
2007-10-16 12:25:00,75.69,75.79,75.66,75.73,24800.0,53.6929,53.7639,53.6717,53.7213,24800.0
2007-10-16 12:30:00,75.72,75.8,75.61,75.74,101000.0,53.7142,53.771,53.6362,53.7284,101000.0
2007-10-16 12:35:00,75.74,75.83,75.71,75.76,45200.0,53.7284,53.7923,53.7071,53.7426,45200.0
2007-10-16 12:40:00,75.8,75.85,75.69,75.74,33400.0,53.771,53.8064,53.6929,53.7284,33400.0
2007-10-16 12:45:00,75.73,75.86,75.72,75.8,48600.0,53.7213,53.8135,53.7142,53.771,48600.0
2007-10-16 12:50:00,75.81,76.06,75.81,76.03,42000.0,53.7781,53.9554,53.7781,53.9341,42000.0
2007-10-16 12:55:00,76.02,76.05,75.86,75.89,29400.0,53.927,53.9483,53.8135,53.8348,29400.0
2007-10-16 13:00:00,75.89,75.97,75.77,75.78,27000.0,53.8348,53.8916,53.7497,53.7568,27000.0
2007-10-16 13:05:00,75.78,75.78,75.48,75.55,40000.0,53.7568,53.7568,53.544,53.5936,40000.0
2007-10-16 13:10:00,75.5,75.56,75.42,75.51,59200.0,53.5582,53.6007,53.5014,53.5653,59200.0
2007-10-16 13:15:00,75.53,75.56,75.47,75.5,46800.0,53.5794,53.6007,53.5369,53.5582,46800.0
2007-10-16 13:20:00,75.51,75.55,75.41,75.49,65600.0,53.5653,53.5936,53.4943,53.5511,65600.0
2007-10-16 13:25:00,75.5,75.61,75.4,75.42,46200.0,53.5582,53.6362,53.4872,53.5014,46200.0
2007-10-16 13:30:00,75.41,75.63,75.39,75.63,33600.0,53.4943,53.6504,53.4801,53.6504,33600.0
2007-10-16 13:35:00,75.58,75.78,75.58,75.6,29400.0,53.6149,53.7568,53.6149,53.6291,29400.0
2007-10-16 13:40:00,75.61,75.78,75.61,75.77,41600.0,53.6362,53.7568,53.6362,53.7497,41600.0
2007-10-16 13:45:00,75.77,75.84,75.46,75.56,72200.0,53.7497,53.7994,53.5298,53.6007,72200.0
2007-10-16 13:50:00,75.52,75.75,75.5,75.72,24400.0,53.5724,53.7355,53.5582,53.7142,24400.0
2007-10-16 13:55:00,75.72,75.88,75.7,75.82,18200.0,53.7142,53.8277,53.7,53.7852,18200.0
2007-10-16 14:00:00,75.82,75.88,75.55,75.88,48200.0,53.7852,53.8277,53.5936,53.8277,48200.0
2007-10-16 14:05:00,75.88,75.98,75.69,75.75,27800.0,53.8277,53.8987,53.6929,53.7355,27800.0
2007-10-16 14:10:00,75.7,75.79,75.61,75.7,30400.0,53.7,53.7639,53.6362,53.7,30400.0
2007-10-16 14:15:00,75.72,75.84,75.48,75.53,45000.0,53.7142,53.7994,53.544,53.5794,45000.0
2007-10-16 14:20:00,75.5,75.55,75.47,75.49,33800.0,53.5582,53.5936,53.5369,53.5511,33800.0
2007-10-16 14:25:00,75.52,75.6,75.49,75.49,19200.0,53.5724,53.6291,53.5511,53.5511,19200.0
2007-10-16 14:30:00,75.5,75.53,75.39,75.47,27600.0,53.5582,53.5794,53.4801,53.5369,27600.0
2007-10-16 14:35:00,75.44,75.49,75.3,75.42,31800.0,53.5156,53.5511,53.4163,53.5014,31800.0
2007-10-16 14:40:00,75.42,75.66,75.38,75.64,60000.0,53.5014,53.6717,53.473,53.6575,60000.0
2007-10-16 14:45:00,75.64,75.84,75.64,75.73,41200.0,53.6575,53.7994,53.6575,53.7213,41200.0
2007-10-16 14:50:00,75.75,75.82,75.55,75.63,38400.0,53.7355,53.7852,53.5936,53.6504,38400.0
2007-10-16 14:55:00,75.61,75.67,75.49,75.56,33800.0,53.6362,53.6788,53.5511,53.6007,33800.0
2007-10-16 15:00:00,75.56,75.73,75.53,75.54,56600.0,53.6007,53.7213,53.5794,53.5865,56600.0
2007-10-16 15:05:00,75.53,75.55,75.33,75.36,104000.0,53.5794,53.5936,53.4376,53.4589,104000.0
2007-10-16 15:10:00,75.39,75.45,75.26,75.39,46000.0,53.4801,53.5227,53.3879,53.4801,46000.0
2007-10-16 15:15:00,75.39,75.53,75.28,75.53,38000.0,53.4801,53.5794,53.4021,53.5794,38000.0
2007-10-16 15:20:00,75.5,75.52,75.34,75.51,49600.0,53.5582,53.5724,53.4447,53.5653,49600.0
2007-10-16 15:25:00,75.5,75.55,75.38,75.42,36400.0,53.5582,53.5936,53.473,53.5014,36400.0
2007-10-16 15:30:00,75.39,75.5,75.27,75.49,41800.0,53.4801,53.5582,53.395,53.5511,41800.0
2007-10-16 15:35:00,75.48,75.73,75.36,75.54,71800.0,53.544,53.7213,53.4589,53.5865,71800.0
2007-10-16 15:40:00,75.52,75.65,75.39,75.63,48000.0,53.5724,53.6646,53.4801,53.6504,48000.0
2007-10-16 15:45:00,75.62,75.72,75.52,75.56,48400.0,53.6433,53.7142,53.5724,53.6007,48400.0
2007-10-16 15:50:00,75.52,75.71,75.51,75.67,45400.0,53.5724,53.7071,53.5653,53.6788,45400.0
2007-10-16 15:55:00,75.64,75.64,75.52,75.55,46800.0,53.6575,53.6575,53.5724,53.5936,46800.0
2007-10-17 09:30:00,77.0,77.15,76.61,76.72,208000.0,54.6222,54.7286,54.3456,54.4236,208000.0
2007-10-17 09:35:00,76.67,76.67,76.31,76.5,85800.0,54.3881,54.3881,54.1328,54.2675,85800.0
2007-10-17 09:40:00,76.47,76.5,76.09,76.21,93200.0,54.2463,54.2675,53.9767,54.0618,93200.0
2007-10-17 09:45:00,76.33,76.42,76.14,76.33,57600.0,54.147,54.2108,54.0122,54.147,57600.0
2007-10-17 09:50:00,76.32,76.47,76.23,76.24,36200.0,54.1399,54.2463,54.076,54.0831,36200.0
2007-10-17 09:55:00,76.28,76.54,76.08,76.54,42200.0,54.1115,54.2959,53.9696,54.2959,42200.0
2007-10-17 10:00:00,76.5,76.65,76.38,76.58,50400.0,54.2675,54.374,54.1824,54.3243,50400.0
2007-10-17 10:05:00,76.6,76.74,76.52,76.71,28600.0,54.3385,54.4378,54.2817,54.4165,28600.0
2007-10-17 10:10:00,76.73,76.73,76.42,76.42,30200.0,54.4307,54.4307,54.2108,54.2108,30200.0
2007-10-17 10:15:00,76.42,76.45,76.21,76.23,38800.0,54.2108,54.2321,54.0618,54.076,38800.0
2007-10-17 10:20:00,76.29,76.51,76.21,76.42,34200.0,54.1186,54.2746,54.0618,54.2108,34200.0
2007-10-17 10:25:00,76.42,76.53,76.42,76.51,20600.0,54.2108,54.2888,54.2108,54.2746,20600.0
2007-10-17 10:30:00,76.52,76.64,76.49,76.53,39400.0,54.2817,54.3669,54.2605,54.2888,39400.0
2007-10-17 10:35:00,76.53,76.58,76.35,76.39,22000.0,54.2888,54.3243,54.1611,54.1895,22000.0
2007-10-17 10:40:00,76.39,76.45,76.17,76.17,29000.0,54.1895,54.2321,54.0335,54.0335,29000.0
2007-10-17 10:45:00,76.21,76.21,75.92,76.11,56400.0,54.0618,54.0618,53.8561,53.9909,56400.0
2007-10-17 10:50:00,76.11,76.18,76.03,76.18,32400.0,53.9909,54.0405,53.9341,54.0405,32400.0
2007-10-17 10:55:00,76.16,76.22,75.93,76.16,31000.0,54.0264,54.0689,53.8632,54.0264,31000.0
2007-10-17 11:00:00,76.14,76.42,76.05,76.34,33600.0,54.0122,54.2108,53.9483,54.154,33600.0
2007-10-17 11:05:00,76.38,76.43,76.15,76.16,18200.0,54.1824,54.2179,54.0193,54.0264,18200.0
2007-10-17 11:10:00,76.17,76.36,76.17,76.36,17600.0,54.0335,54.1682,54.0335,54.1682,17600.0
2007-10-17 11:15:00,76.35,76.62,76.35,76.61,34800.0,54.1611,54.3527,54.1611,54.3456,34800.0
2007-10-17 11:20:00,76.62,76.67,76.57,76.6,23400.0,54.3527,54.3881,54.3172,54.3385,23400.0
2007-10-17 11:25:00,76.62,76.62,76.5,76.5,25000.0,54.3527,54.3527,54.2675,54.2675,25000.0
2007-10-17 11:30:00,76.55,76.6,76.34,76.42,49400.0,54.303,54.3385,54.154,54.2108,49400.0
2007-10-17 11:35:00,76.49,76.51,76.27,76.49,125600.0,54.2605,54.2746,54.1044,54.2605,125600.0
2007-10-17 11:40:00,76.5,76.58,76.37,76.56,121400.0,54.2675,54.3243,54.1753,54.3101,121400.0
2007-10-17 11:45:00,76.58,76.6,76.51,76.58,16800.0,54.3243,54.3385,54.2746,54.3243,16800.0
2007-10-17 11:50:00,76.58,76.65,76.56,76.58,26200.0,54.3243,54.374,54.3101,54.3243,26200.0
2007-10-17 11:55:00,76.59,76.67,76.58,76.59,22200.0,54.3314,54.3881,54.3243,54.3314,22200.0
2007-10-17 12:00:00,76.59,76.66,76.48,76.56,21200.0,54.3314,54.381,54.2534,54.3101,21200.0
2007-10-17 12:05:00,76.53,76.65,76.53,76.64,8800.0,54.2888,54.374,54.2888,54.3669,8800.0
2007-10-17 12:10:00,76.63,76.63,76.27,76.28,50200.0,54.3598,54.3598,54.1044,54.1115,50200.0
2007-10-17 12:15:00,76.29,76.47,76.29,76.36,18400.0,54.1186,54.2463,54.1186,54.1682,18400.0
2007-10-17 12:20:00,76.36,76.38,76.13,76.13,27400.0,54.1682,54.1824,54.0051,54.0051,27400.0
2007-10-17 12:25:00,76.13,76.14,75.73,75.77,76200.0,54.0051,54.0122,53.7213,53.7497,76200.0
2007-10-17 12:30:00,75.75,75.86,75.53,75.57,69800.0,53.7355,53.8135,53.5794,53.6078,69800.0
2007-10-17 12:35:00,75.59,75.67,75.42,75.48,46400.0,53.622,53.6788,53.5014,53.544,46400.0
2007-10-17 12:40:00,75.46,75.67,75.45,75.67,25200.0,53.5298,53.6788,53.5227,53.6788,25200.0
2007-10-17 12:45:00,75.65,75.68,75.6,75.67,29800.0,53.6646,53.6859,53.6291,53.6788,29800.0
2007-10-17 12:50:00,75.67,75.77,75.57,75.57,44800.0,53.6788,53.7497,53.6078,53.6078,44800.0
2007-10-17 12:55:00,75.54,75.58,75.19,75.28,82800.0,53.5865,53.6149,53.3383,53.4021,82800.0
2007-10-17 13:00:00,75.24,75.45,75.24,75.36,72800.0,53.3737,53.5227,53.3737,53.4589,72800.0
2007-10-17 13:05:00,75.38,75.48,74.88,74.89,119000.0,53.473,53.544,53.1184,53.1254,119000.0
2007-10-17 13:10:00,74.89,75.11,74.67,75.09,97600.0,53.1254,53.2815,52.9694,53.2673,97600.0
2007-10-17 13:15:00,75.11,75.25,75.06,75.17,31800.0,53.2815,53.3808,53.246,53.3241,31800.0
2007-10-17 13:20:00,75.17,75.17,74.89,74.89,47200.0,53.3241,53.3241,53.1254,53.1254,47200.0
2007-10-17 13:25:00,74.9,75.0,74.85,74.94,46400.0,53.1325,53.2035,53.0971,53.1609,46400.0
2007-10-17 13:30:00,74.96,75.31,74.96,75.31,50000.0,53.1751,53.4234,53.1751,53.4234,50000.0
2007-10-17 13:35:00,75.31,75.6,75.31,75.49,58600.0,53.4234,53.6291,53.4234,53.5511,58600.0
2007-10-17 13:40:00,75.49,75.6,75.42,75.42,50000.0,53.5511,53.6291,53.5014,53.5014,50000.0
2007-10-17 13:45:00,75.4,75.42,75.25,75.25,20600.0,53.4872,53.5014,53.3808,53.3808,20600.0
2007-10-17 13:50:00,75.28,75.32,74.77,74.85,46400.0,53.4021,53.4305,53.0403,53.0971,46400.0
2007-10-17 13:55:00,74.85,74.96,74.75,74.86,57600.0,53.0971,53.1751,53.0261,53.1042,57600.0
2007-10-17 14:00:00,74.86,75.01,74.81,74.92,65600.0,53.1042,53.2106,53.0687,53.1467,65600.0
2007-10-17 14:05:00,74.91,75.25,74.83,75.25,68800.0,53.1396,53.3808,53.0829,53.3808,68800.0
2007-10-17 14:10:00,75.25,75.32,74.98,75.26,79400.0,53.3808,53.4305,53.1893,53.3879,79400.0
2007-10-17 14:15:00,75.28,75.37,74.9,75.17,51200.0,53.4021,53.4659,53.1325,53.3241,51200.0
2007-10-17 14:20:00,75.2,75.24,75.0,75.06,41400.0,53.3454,53.3737,53.2035,53.246,41400.0
2007-10-17 14:25:00,75.06,75.19,74.9,75.12,47200.0,53.246,53.3383,53.1325,53.2886,47200.0
2007-10-17 14:30:00,75.11,75.16,74.83,75.0,42200.0,53.2815,53.317,53.0829,53.2035,42200.0
2007-10-17 14:35:00,74.99,75.05,74.86,75.0,82800.0,53.1964,53.2389,53.1042,53.2035,82800.0
2007-10-17 14:40:00,75.0,75.1,74.97,75.01,68800.0,53.2035,53.2744,53.1822,53.2106,68800.0
2007-10-17 14:45:00,75.03,75.1,74.94,75.0,34800.0,53.2248,53.2744,53.1609,53.2035,34800.0
2007-10-17 14:50:00,74.98,75.0,74.9,74.96,22600.0,53.1893,53.2035,53.1325,53.1751,22600.0
2007-10-17 14:55:00,74.96,75.11,74.9,75.03,38000.0,53.1751,53.2815,53.1325,53.2248,38000.0
2007-10-17 15:00:00,75.0,75.26,75.0,75.19,82400.0,53.2035,53.3879,53.2035,53.3383,82400.0
2007-10-17 15:05:00,75.19,75.46,75.07,75.29,81400.0,53.3383,53.5298,53.2531,53.4092,81400.0
2007-10-17 15:10:00,75.26,75.32,75.02,75.32,75200.0,53.3879,53.4305,53.2177,53.4305,75200.0
2007-10-17 15:15:00,75.32,75.57,75.24,75.34,86200.0,53.4305,53.6078,53.3737,53.4447,86200.0
2007-10-17 15:20:00,75.31,75.46,75.25,75.32,71200.0,53.4234,53.5298,53.3808,53.4305,71200.0
2007-10-17 15:25:00,75.32,75.45,75.23,75.44,46800.0,53.4305,53.5227,53.3666,53.5156,46800.0
2007-10-17 15:30:00,75.4,75.49,75.02,75.13,95000.0,53.4872,53.5511,53.2177,53.2957,95000.0
2007-10-17 15:35:00,75.15,75.32,74.93,75.02,94800.0,53.3099,53.4305,53.1538,53.2177,94800.0
2007-10-17 15:40:00,75.03,75.41,75.02,75.21,124800.0,53.2248,53.4943,53.2177,53.3524,124800.0
2007-10-17 15:45:00,75.2,75.24,75.03,75.18,91200.0,53.3454,53.3737,53.2248,53.3312,91200.0
2007-10-17 15:50:00,75.21,75.28,75.02,75.2,90200.0,53.3524,53.4021,53.2177,53.3454,90200.0
2007-10-17 15:55:00,75.2,75.28,75.07,75.2,221000.0,53.3454,53.4021,53.2531,53.3454,221000.0
2007-10-18 09:30:00,74.6,75.26,74.55,75.24,85600.0,52.9197,53.3879,52.8843,53.3737,85600.0
2007-10-18 09:35:00,75.09,75.42,74.75,75.41,110000.0,53.2673,53.5014,53.0261,53.4943,110000.0
2007-10-18 09:40:00,75.46,75.74,75.37,75.71,62400.0,53.5298,53.7284,53.4659,53.7071,62400.0
2007-10-18 09:45:00,75.69,75.72,75.42,75.44,51200.0,53.6929,53.7142,53.5014,53.5156,51200.0
2007-10-18 09:50:00,75.46,75.46,75.04,75.07,40400.0,53.5298,53.5298,53.2319,53.2531,40400.0
2007-10-18 09:55:00,75.08,75.25,75.07,75.2,29400.0,53.2602,53.3808,53.2531,53.3454,29400.0
2007-10-18 10:00:00,75.23,75.25,75.0,75.03,36200.0,53.3666,53.3808,53.2035,53.2248,36200.0
2007-10-18 10:05:00,75.02,75.37,75.0,75.37,29200.0,53.2177,53.4659,53.2035,53.4659,29200.0
2007-10-18 10:10:00,75.35,75.73,75.33,75.51,39400.0,53.4518,53.7213,53.4376,53.5653,39400.0
2007-10-18 10:15:00,75.52,75.6,75.4,75.46,47600.0,53.5724,53.6291,53.4872,53.5298,47600.0
2007-10-18 10:20:00,75.47,75.5,75.44,75.44,27000.0,53.5369,53.5582,53.5156,53.5156,27000.0
2007-10-18 10:25:00,75.42,75.5,75.4,75.45,40400.0,53.5014,53.5582,53.4872,53.5227,40400.0
2007-10-18 10:30:00,75.46,75.48,75.39,75.42,33600.0,53.5298,53.544,53.4801,53.5014,33600.0
2007-10-18 10:35:00,75.42,75.44,75.27,75.27,25600.0,53.5014,53.5156,53.395,53.395,25600.0
2007-10-18 10:40:00,75.29,75.42,75.11,75.33,36000.0,53.4092,53.5014,53.2815,53.4376,36000.0
2007-10-18 10:45:00,75.33,75.36,75.28,75.36,18800.0,53.4376,53.4589,53.4021,53.4589,18800.0
2007-10-18 10:50:00,75.36,75.48,75.32,75.44,33400.0,53.4589,53.544,53.4305,53.5156,33400.0
2007-10-18 10:55:00,75.48,75.5,75.42,75.42,30600.0,53.544,53.5582,53.5014,53.5014,30600.0
2007-10-18 11:00:00,75.41,75.5,75.36,75.44,27600.0,53.4943,53.5582,53.4589,53.5156,27600.0
2007-10-18 11:05:00,75.44,75.6,75.42,75.5,31200.0,53.5156,53.6291,53.5014,53.5582,31200.0
2007-10-18 11:10:00,75.47,75.47,75.28,75.33,21600.0,53.5369,53.5369,53.4021,53.4376,21600.0
2007-10-18 11:15:00,75.32,75.39,75.26,75.37,23000.0,53.4305,53.4801,53.3879,53.4659,23000.0
2007-10-18 11:20:00,75.35,75.53,75.29,75.47,21000.0,53.4518,53.5794,53.4092,53.5369,21000.0
2007-10-18 11:25:00,75.46,75.63,75.35,75.58,28800.0,53.5298,53.6504,53.4518,53.6149,28800.0
2007-10-18 11:30:00,75.62,75.75,75.61,75.72,22600.0,53.6433,53.7355,53.6362,53.7142,22600.0
2007-10-18 11:35:00,75.73,75.98,75.7,75.94,42200.0,53.7213,53.8987,53.7,53.8703,42200.0
2007-10-18 11:40:00,75.96,76.05,75.85,75.97,47200.0,53.8845,53.9483,53.8064,53.8916,47200.0
2007-10-18 11:45:00,75.93,76.08,75.92,76.03,41000.0,53.8632,53.9696,53.8561,53.9341,41000.0
2007-10-18 11:50:00,76.04,76.28,76.0,76.08,51400.0,53.9412,54.1115,53.9129,53.9696,51400.0
2007-10-18 11:55:00,76.1,76.43,76.07,76.35,50600.0,53.9838,54.2179,53.9625,54.1611,50600.0
2007-10-18 12:00:00,76.33,76.39,76.11,76.16,97800.0,54.147,54.1895,53.9909,54.0264,97800.0
2007-10-18 12:05:00,76.14,76.16,75.83,75.94,64000.0,54.0122,54.0264,53.7923,53.8703,64000.0
2007-10-18 12:10:00,75.92,76.06,75.88,75.98,39400.0,53.8561,53.9554,53.8277,53.8987,39400.0
2007-10-18 12:15:00,75.99,76.14,75.95,75.96,47600.0,53.9058,54.0122,53.8774,53.8845,47600.0
2007-10-18 12:20:00,75.92,76.23,75.91,76.17,36400.0,53.8561,54.076,53.849,54.0335,36400.0
2007-10-18 12:25:00,76.17,76.2,76.16,76.2,14800.0,54.0335,54.0547,54.0264,54.0547,14800.0
2007-10-18 12:30:00,76.19,76.25,76.13,76.17,19400.0,54.0476,54.0902,54.0051,54.0335,19400.0
2007-10-18 12:35:00,76.17,76.27,76.02,76.05,39200.0,54.0335,54.1044,53.927,53.9483,39200.0
2007-10-18 12:40:00,76.06,76.14,76.0,76.07,24200.0,53.9554,54.0122,53.9129,53.9625,24200.0
2007-10-18 12:45:00,76.09,76.25,76.06,76.19,23400.0,53.9767,54.0902,53.9554,54.0476,23400.0
2007-10-18 12:50:00,76.2,76.35,76.2,76.3,49000.0,54.0547,54.1611,54.0547,54.1257,49000.0
2007-10-18 12:55:00,76.25,76.43,76.22,76.34,33400.0,54.0902,54.2179,54.0689,54.154,33400.0
2007-10-18 13:00:00,76.34,76.45,76.31,76.39,26000.0,54.154,54.2321,54.1328,54.1895,26000.0
2007-10-18 13:05:00,76.41,76.61,76.36,76.57,77600.0,54.2037,54.3456,54.1682,54.3172,77600.0
2007-10-18 13:10:00,76.56,76.61,76.45,76.57,48000.0,54.3101,54.3456,54.2321,54.3172,48000.0
2007-10-18 13:15:00,76.57,76.82,76.47,76.69,61600.0,54.3172,54.4945,54.2463,54.4023,61600.0
2007-10-18 13:20:00,76.73,76.77,76.64,76.66,10600.0,54.4307,54.4591,54.3669,54.381,10600.0
2007-10-18 13:25:00,76.67,76.82,76.65,76.7,51400.0,54.3881,54.4945,54.374,54.4094,51400.0
2007-10-18 13:30:00,76.72,76.83,76.68,76.68,59400.0,54.4236,54.5016,54.3952,54.3952,59400.0
2007-10-18 13:35:00,76.69,76.76,76.61,76.66,55200.0,54.4023,54.452,54.3456,54.381,55200.0
2007-10-18 13:40:00,76.67,76.78,76.66,76.76,36000.0,54.3881,54.4662,54.381,54.452,36000.0
2007-10-18 13:45:00,76.77,76.77,76.64,76.67,18200.0,54.4591,54.4591,54.3669,54.3881,18200.0
2007-10-18 13:50:00,76.64,76.79,76.63,76.77,48400.0,54.3669,54.4733,54.3598,54.4591,48400.0
2007-10-18 13:55:00,76.79,76.88,76.77,76.82,35800.0,54.4733,54.5371,54.4591,54.4945,35800.0
2007-10-18 14:00:00,76.83,76.91,76.75,76.91,33600.0,54.5016,54.5584,54.4449,54.5584,33600.0
2007-10-18 14:05:00,76.9,76.9,76.77,76.8,20200.0,54.5513,54.5513,54.4591,54.4804,20200.0
2007-10-18 14:10:00,76.8,76.8,76.55,76.56,43200.0,54.4804,54.4804,54.303,54.3101,43200.0
2007-10-18 14:15:00,76.57,76.57,76.36,76.43,81400.0,54.3172,54.3172,54.1682,54.2179,81400.0
2007-10-18 14:20:00,76.45,76.55,76.3,76.52,50000.0,54.2321,54.303,54.1257,54.2817,50000.0
2007-10-18 14:25:00,76.53,76.61,76.49,76.55,39600.0,54.2888,54.3456,54.2605,54.303,39600.0
2007-10-18 14:30:00,76.52,76.54,76.42,76.46,45000.0,54.2817,54.2959,54.2108,54.2392,45000.0
2007-10-18 14:35:00,76.46,76.56,76.46,76.55,16000.0,54.2392,54.3101,54.2392,54.303,16000.0
2007-10-18 14:40:00,76.56,76.6,76.49,76.49,31600.0,54.3101,54.3385,54.2605,54.2605,31600.0
2007-10-18 14:45:00,76.5,76.51,76.22,76.22,51400.0,54.2675,54.2746,54.0689,54.0689,51400.0
2007-10-18 14:50:00,76.2,76.3,76.17,76.21,88200.0,54.0547,54.1257,54.0335,54.0618,88200.0
2007-10-18 14:55:00,76.21,76.3,76.17,76.27,77200.0,54.0618,54.1257,54.0335,54.1044,77200.0
2007-10-18 15:00:00,76.27,76.42,76.27,76.42,43000.0,54.1044,54.2108,54.1044,54.2108,43000.0
2007-10-18 15:05:00,76.42,76.52,76.35,76.42,41400.0,54.2108,54.2817,54.1611,54.2108,41400.0
2007-10-18 15:10:00,76.36,76.6,76.36,76.49,37600.0,54.1682,54.3385,54.1682,54.2605,37600.0
2007-10-18 15:15:00,76.53,76.53,76.31,76.33,56600.0,54.2888,54.2888,54.1328,54.147,56600.0
2007-10-18 15:20:00,76.33,76.5,76.28,76.31,44200.0,54.147,54.2675,54.1115,54.1328,44200.0
2007-10-18 15:25:00,76.3,76.49,76.29,76.41,54000.0,54.1257,54.2605,54.1186,54.2037,54000.0
2007-10-18 15:30:00,76.4,76.4,76.14,76.33,79200.0,54.1966,54.1966,54.0122,54.147,79200.0
2007-10-18 15:35:00,76.33,76.42,76.25,76.32,59400.0,54.147,54.2108,54.0902,54.1399,59400.0
2007-10-18 15:40:00,76.32,76.48,76.25,76.31,93800.0,54.1399,54.2534,54.0902,54.1328,93800.0
2007-10-18 15:45:00,76.3,76.42,76.27,76.3,118600.0,54.1257,54.2108,54.1044,54.1257,118600.0
2007-10-18 15:50:00,76.3,76.35,76.2,76.27,120600.0,54.1257,54.1611,54.0547,54.1044,120600.0
2007-10-18 15:55:00,76.3,76.37,76.23,76.33,171600.0,54.1257,54.1753,54.076,54.147,171600.0
2007-10-19 09:30:00,75.86,75.89,75.54,75.8,356000.0,53.8135,53.8348,53.5865,53.771,356000.0
2007-10-19 09:35:00,75.83,75.95,75.32,75.32,95000.0,53.7923,53.8774,53.4305,53.4305,95000.0
2007-10-19 09:40:00,75.32,75.5,75.15,75.45,55000.0,53.4305,53.5582,53.3099,53.5227,55000.0
2007-10-19 09:45:00,75.45,75.88,75.33,75.85,78200.0,53.5227,53.8277,53.4376,53.8064,78200.0
2007-10-19 09:50:00,75.82,75.82,75.66,75.69,45000.0,53.7852,53.7852,53.6717,53.6929,45000.0
2007-10-19 09:55:00,75.7,75.86,75.51,75.56,83200.0,53.7,53.8135,53.5653,53.6007,83200.0
2007-10-19 10:00:00,75.54,75.58,75.0,75.04,93600.0,53.5865,53.6149,53.2035,53.2319,93600.0
2007-10-19 10:05:00,75.06,75.16,74.88,75.07,80400.0,53.246,53.317,53.1184,53.2531,80400.0
2007-10-19 10:10:00,75.13,75.39,75.12,75.16,76000.0,53.2957,53.4801,53.2886,53.317,76000.0
2007-10-19 10:15:00,75.14,75.19,74.79,74.81,85000.0,53.3028,53.3383,53.0545,53.0687,85000.0
2007-10-19 10:20:00,74.81,74.95,74.67,74.75,78200.0,53.0687,53.168,52.9694,53.0261,78200.0
2007-10-19 10:25:00,74.75,74.96,74.73,74.73,31800.0,53.0261,53.1751,53.0119,53.0119,31800.0
2007-10-19 10:30:00,74.73,74.95,74.69,74.72,64400.0,53.0119,53.168,52.9836,53.0049,64400.0
2007-10-19 10:35:00,74.73,75.01,74.67,75.0,50600.0,53.0119,53.2106,52.9694,53.2035,50600.0
2007-10-19 10:40:00,75.04,75.06,74.84,74.86,60000.0,53.2319,53.246,53.09,53.1042,60000.0
2007-10-19 10:45:00,74.85,74.96,74.74,74.92,36600.0,53.0971,53.1751,53.019,53.1467,36600.0
2007-10-19 10:50:00,74.88,74.94,74.68,74.75,46200.0,53.1184,53.1609,52.9765,53.0261,46200.0
2007-10-19 10:55:00,74.75,74.88,74.65,74.65,53600.0,53.0261,53.1184,52.9552,52.9552,53600.0
2007-10-19 11:00:00,74.69,74.79,74.63,74.63,29600.0,52.9836,53.0545,52.941,52.941,29600.0
2007-10-19 11:05:00,74.66,74.77,74.58,74.64,36600.0,52.9623,53.0403,52.9055,52.9481,36600.0
2007-10-19 11:10:00,74.6,74.64,74.42,74.49,75000.0,52.9197,52.9481,52.792,52.8417,75000.0
2007-10-19 11:15:00,74.49,74.6,74.43,74.43,29600.0,52.8417,52.9197,52.7991,52.7991,29600.0
2007-10-19 11:20:00,74.48,74.48,74.25,74.28,72600.0,52.8346,52.8346,52.6714,52.6927,72600.0
2007-10-19 11:25:00,74.28,74.86,74.2,74.75,89600.0,52.6927,53.1042,52.636,53.0261,89600.0
2007-10-19 11:30:00,74.78,74.82,74.49,74.56,89400.0,53.0474,53.0758,52.8417,52.8913,89400.0
2007-10-19 11:35:00,74.57,74.86,74.53,74.58,62000.0,52.8984,53.1042,52.8701,52.9055,62000.0
2007-10-19 11:40:00,74.61,74.79,74.5,74.79,46400.0,52.9268,53.0545,52.8488,53.0545,46400.0
2007-10-19 11:45:00,74.85,75.08,74.72,75.07,31400.0,53.0971,53.2602,53.0049,53.2531,31400.0
2007-10-19 11:50:00,75.03,75.22,75.01,75.03,43800.0,53.2248,53.3595,53.2106,53.2248,43800.0
2007-10-19 11:55:00,75.0,75.13,74.79,74.86,56200.0,53.2035,53.2957,53.0545,53.1042,56200.0
2007-10-19 12:00:00,74.85,74.87,74.57,74.65,29600.0,53.0971,53.1113,52.8984,52.9552,29600.0
2007-10-19 12:05:00,74.63,74.76,74.55,74.64,61800.0,52.941,53.0332,52.8843,52.9481,61800.0
2007-10-19 12:10:00,74.67,74.7,74.36,74.38,64200.0,52.9694,52.9907,52.7495,52.7637,64200.0
2007-10-19 12:15:00,74.41,74.57,74.41,74.52,61800.0,52.7849,52.8984,52.7849,52.863,61800.0
2007-10-19 12:20:00,74.54,74.58,74.2,74.2,67800.0,52.8772,52.9055,52.636,52.636,67800.0
2007-10-19 12:25:00,74.22,74.28,74.0,74.0,117600.0,52.6502,52.6927,52.4941,52.4941,117600.0
2007-10-19 12:30:00,74.0,74.05,73.92,73.93,81000.0,52.4941,52.5296,52.4373,52.4444,81000.0
2007-10-19 12:35:00,73.93,74.0,73.92,73.99,79000.0,52.4444,52.4941,52.4373,52.487,79000.0
2007-10-19 12:40:00,73.99,74.0,73.8,73.82,65400.0,52.487,52.4941,52.3522,52.3664,65400.0
2007-10-19 12:45:00,73.79,73.83,73.61,73.78,146400.0,52.3451,52.3735,52.2174,52.338,146400.0
2007-10-19 12:50:00,73.78,73.99,73.65,73.99,78000.0,52.338,52.487,52.2458,52.487,78000.0
2007-10-19 12:55:00,73.99,74.01,73.76,73.83,74600.0,52.487,52.5012,52.3238,52.3735,74600.0
2007-10-19 13:00:00,73.86,74.07,73.7,73.78,52200.0,52.3948,52.5438,52.2813,52.338,52200.0
2007-10-19 13:05:00,73.79,73.88,73.71,73.87,30800.0,52.3451,52.409,52.2884,52.4019,30800.0
2007-10-19 13:10:00,73.87,74.2,73.85,74.14,49000.0,52.4019,52.636,52.3877,52.5934,49000.0
2007-10-19 13:15:00,74.14,74.35,74.08,74.16,64000.0,52.5934,52.7424,52.5508,52.6076,64000.0
2007-10-19 13:20:00,74.16,74.24,73.9,73.94,40400.0,52.6076,52.6643,52.4232,52.4515,40400.0
2007-10-19 13:25:00,73.97,74.11,73.92,74.08,39000.0,52.4728,52.5721,52.4373,52.5508,39000.0
2007-10-19 13:30:00,74.08,74.21,74.05,74.06,22400.0,52.5508,52.6431,52.5296,52.5367,22400.0
2007-10-19 13:35:00,74.08,74.16,74.0,74.05,36200.0,52.5508,52.6076,52.4941,52.5296,36200.0
2007-10-19 13:40:00,74.04,74.31,74.02,74.31,16400.0,52.5225,52.714,52.5083,52.714,16400.0
2007-10-19 13:45:00,74.27,74.42,74.27,74.29,33200.0,52.6856,52.792,52.6856,52.6998,33200.0
2007-10-19 13:50:00,74.3,74.38,74.21,74.35,25000.0,52.7069,52.7637,52.6431,52.7424,25000.0
2007-10-19 13:55:00,74.35,74.49,74.28,74.3,27600.0,52.7424,52.8417,52.6927,52.7069,27600.0
2007-10-19 14:00:00,74.29,74.33,74.09,74.14,76000.0,52.6998,52.7282,52.5579,52.5934,76000.0
2007-10-19 14:05:00,74.11,74.24,74.0,74.05,38600.0,52.5721,52.6643,52.4941,52.5296,38600.0
2007-10-19 14:10:00,74.05,74.09,73.7,73.7,46200.0,52.5296,52.5579,52.2813,52.2813,46200.0
2007-10-19 14:15:00,73.7,73.79,73.67,73.72,72200.0,52.2813,52.3451,52.26,52.2955,72200.0
2007-10-19 14:20:00,73.72,73.74,73.55,73.64,66000.0,52.2955,52.3097,52.1749,52.2387,66000.0
2007-10-19 14:25:00,73.65,73.65,73.5,73.5,72800.0,52.2458,52.2458,52.1394,52.1394,72800.0
2007-10-19 14:30:00,73.53,73.56,73.41,73.51,58200.0,52.1607,52.182,52.0756,52.1465,58200.0
2007-10-19 14:35:00,73.53,73.6,73.32,73.58,65600.0,52.1607,52.2103,52.0117,52.1962,65600.0
2007-10-19 14:40:00,73.57,73.67,73.25,73.27,76400.0,52.1891,52.26,51.9621,51.9763,76400.0
2007-10-19 14:45:00,73.27,73.42,73.24,73.35,57600.0,51.9763,52.0827,51.955,52.033,57600.0
2007-10-19 14:50:00,73.36,73.36,73.05,73.05,74600.0,52.0401,52.0401,51.8202,51.8202,74600.0
2007-10-19 14:55:00,73.05,73.32,72.88,73.05,91600.0,51.8202,52.0117,51.6996,51.8202,91600.0
2007-10-19 15:00:00,73.05,73.33,73.05,73.15,81200.0,51.8202,52.0188,51.8202,51.8911,81200.0
2007-10-19 15:05:00,73.16,73.38,73.16,73.38,57400.0,51.8982,52.0543,51.8982,52.0543,57400.0
2007-10-19 15:10:00,73.38,73.42,73.01,73.01,84200.0,52.0543,52.0827,51.7918,51.7918,84200.0
2007-10-19 15:15:00,73.06,73.14,72.85,72.85,99600.0,51.8273,51.884,51.6783,51.6783,99600.0
2007-10-19 15:20:00,72.86,72.9,72.61,72.65,85200.0,51.6854,51.7138,51.5081,51.5364,85200.0
2007-10-19 15:25:00,72.64,72.73,72.41,72.45,131000.0,51.5293,51.5932,51.3662,51.3946,131000.0
2007-10-19 15:30:00,72.44,72.85,72.44,72.76,90200.0,51.3875,51.6783,51.3875,51.6145,90200.0
2007-10-19 15:35:00,72.76,73.0,72.47,72.94,90400.0,51.6145,51.7847,51.4087,51.7422,90400.0
2007-10-19 15:40:00,72.94,72.99,72.74,72.77,134000.0,51.7422,51.7776,51.6003,51.6216,134000.0
2007-10-19 15:45:00,72.74,72.8,72.45,72.6,167000.0,51.6003,51.6428,51.3946,51.501,167000.0
2007-10-19 15:50:00,72.62,72.82,72.53,72.6,174200.0,51.5152,51.657,51.4513,51.501,174200.0
2007-10-19 15:55:00,72.59,72.85,72.55,72.82,310800.0,51.4939,51.6783,51.4655,51.657,310800.0
2007-10-22 09:30:00,71.26,71.62,71.0,71.3,352400.0,50.5504,50.8058,50.366,50.5788,352400.0
2007-10-22 09:35:00,71.31,71.94,71.18,71.83,182600.0,50.5859,51.0328,50.4936,50.9547,182600.0
2007-10-22 09:40:00,71.83,72.24,71.75,72.16,200400.0,50.9547,51.2456,50.898,51.1888,200400.0
2007-10-22 09:45:00,72.14,72.25,72.01,72.08,204200.0,51.1747,51.2527,51.0824,51.1321,204200.0
2007-10-22 09:50:00,72.08,72.27,71.89,72.27,182200.0,51.1321,51.2669,50.9973,51.2669,182200.0
2007-10-22 09:55:00,72.3,72.32,71.63,71.75,142800.0,51.2882,51.3023,50.8129,50.898,142800.0
2007-10-22 10:00:00,71.75,72.13,71.71,71.94,114800.0,50.898,51.1676,50.8696,51.0328,114800.0
2007-10-22 10:05:00,71.83,72.22,71.72,72.13,74200.0,50.9547,51.2314,50.8767,51.1676,74200.0
2007-10-22 10:10:00,72.17,72.46,72.1,72.3,67400.0,51.1959,51.4017,51.1463,51.2882,67400.0
2007-10-22 10:15:00,72.35,72.43,72.04,72.09,40000.0,51.3236,51.3804,51.1037,51.1392,40000.0
2007-10-22 10:20:00,72.12,72.35,72.06,72.29,29000.0,51.1605,51.3236,51.1179,51.2811,29000.0
2007-10-22 10:25:00,72.28,72.29,72.07,72.17,22400.0,51.274,51.2811,51.125,51.1959,22400.0
2007-10-22 10:30:00,72.24,72.46,72.17,72.18,32000.0,51.2456,51.4017,51.1959,51.203,32000.0
2007-10-22 10:35:00,72.16,72.25,72.03,72.03,87000.0,51.1888,51.2527,51.0966,51.0966,87000.0
2007-10-22 10:40:00,72.05,72.11,71.94,72.1,41200.0,51.1108,51.1534,51.0328,51.1463,41200.0
2007-10-22 10:45:00,72.1,72.1,71.55,71.6,41200.0,51.1463,51.1463,50.7561,50.7916,41200.0
2007-10-22 10:50:00,71.6,71.6,71.2,71.2,47800.0,50.7916,50.7916,50.5078,50.5078,47800.0
2007-10-22 10:55:00,71.14,71.16,70.5,70.71,234800.0,50.4653,50.4795,50.0113,50.1602,234800.0
2007-10-22 11:00:00,70.71,71.0,70.58,70.61,122800.0,50.1602,50.366,50.068,50.0893,122800.0
2007-10-22 11:05:00,70.63,70.92,70.58,70.85,72000.0,50.1035,50.3092,50.068,50.2596,72000.0
2007-10-22 11:10:00,70.82,70.99,70.77,70.92,35200.0,50.2383,50.3589,50.2028,50.3092,35200.0
2007-10-22 11:15:00,70.92,70.94,70.83,70.88,20600.0,50.3092,50.3234,50.2454,50.2808,20600.0
2007-10-22 11:20:00,70.86,71.26,70.86,71.25,56600.0,50.2666,50.5504,50.2666,50.5433,56600.0
2007-10-22 11:25:00,71.26,71.38,71.25,71.29,62800.0,50.5504,50.6355,50.5433,50.5717,62800.0
2007-10-22 11:30:00,71.29,71.39,71.25,71.36,53400.0,50.5717,50.6426,50.5433,50.6213,53400.0
2007-10-22 11:35:00,71.36,71.36,70.86,70.89,79000.0,50.6213,50.6213,50.2666,50.2879,79000.0
2007-10-22 11:40:00,70.86,71.22,70.84,71.16,68000.0,50.2666,50.522,50.2525,50.4795,68000.0
2007-10-22 11:45:00,71.15,71.22,70.91,71.12,124800.0,50.4724,50.522,50.3021,50.4511,124800.0
2007-10-22 11:50:00,71.13,71.24,71.04,71.23,48600.0,50.4582,50.5362,50.3943,50.5291,48600.0
2007-10-22 11:55:00,71.24,71.5,71.23,71.48,143200.0,50.5362,50.7206,50.5291,50.7065,143200.0
2007-10-22 12:00:00,71.48,71.66,71.4,71.62,72200.0,50.7065,50.8341,50.6497,50.8058,72200.0
2007-10-22 12:05:00,71.61,71.63,71.44,71.48,61000.0,50.7987,50.8129,50.6781,50.7065,61000.0
2007-10-22 12:10:00,71.48,71.48,71.31,71.45,66400.0,50.7065,50.7065,50.5859,50.6852,66400.0
2007-10-22 12:15:00,71.45,71.46,71.34,71.34,30800.0,50.6852,50.6923,50.6071,50.6071,30800.0
2007-10-22 12:20:00,71.39,71.47,71.31,71.45,72400.0,50.6426,50.6994,50.5859,50.6852,72400.0
2007-10-22 12:25:00,71.46,71.51,71.35,71.38,137000.0,50.6923,50.7277,50.6142,50.6355,137000.0
2007-10-22 12:30:00,71.36,71.55,71.36,71.52,27000.0,50.6213,50.7561,50.6213,50.7348,27000.0
2007-10-22 12:35:00,71.5,71.51,71.42,71.45,43600.0,50.7206,50.7277,50.6639,50.6852,43600.0
2007-10-22 12:40:00,71.45,71.5,71.42,71.5,17000.0,50.6852,50.7206,50.6639,50.7206,17000.0
2007-10-22 12:45:00,71.48,71.78,71.48,71.77,52000.0,50.7065,50.9193,50.7065,50.9122,52000.0
2007-10-22 12:50:00,71.77,71.88,71.73,71.78,45200.0,50.9122,50.9902,50.8838,50.9193,45200.0
2007-10-22 12:55:00,71.78,71.81,71.55,71.63,70800.0,50.9193,50.9406,50.7561,50.8129,70800.0
2007-10-22 13:00:00,71.62,71.92,71.59,71.91,44400.0,50.8058,51.0186,50.7845,51.0115,44400.0
2007-10-22 13:05:00,71.92,71.99,71.86,71.89,45800.0,51.0186,51.0682,50.976,50.9973,45800.0
2007-10-22 13:10:00,71.92,72.04,71.88,72.02,119800.0,51.0186,51.1037,50.9902,51.0895,119800.0
2007-10-22 13:15:00,72.01,72.16,71.89,72.08,57800.0,51.0824,51.1888,50.9973,51.1321,57800.0
2007-10-22 13:20:00,72.11,72.13,71.96,72.01,28600.0,51.1534,51.1676,51.047,51.0824,28600.0
2007-10-22 13:25:00,72.02,72.33,72.02,72.33,35200.0,51.0895,51.3094,51.0895,51.3094,35200.0
2007-10-22 13:30:00,72.33,72.37,72.19,72.23,53800.0,51.3094,51.3378,51.2101,51.2385,53800.0
2007-10-22 13:35:00,72.23,72.23,71.98,72.07,42600.0,51.2385,51.2385,51.0612,51.125,42600.0
2007-10-22 13:40:00,72.07,72.15,71.92,71.95,32600.0,51.125,51.1817,51.0186,51.0399,32600.0
2007-10-22 13:45:00,71.92,71.98,71.89,71.92,27000.0,51.0186,51.0612,50.9973,51.0186,27000.0
2007-10-22 13:50:00,71.95,71.95,71.8,71.83,39800.0,51.0399,51.0399,50.9335,50.9547,39800.0
2007-10-22 13:55:00,71.82,71.93,71.77,71.81,28200.0,50.9476,51.0257,50.9122,50.9406,28200.0
2007-10-22 14:00:00,71.82,71.96,71.78,71.96,25000.0,50.9476,51.047,50.9193,51.047,25000.0
2007-10-22 14:05:00,71.95,72.18,71.88,72.12,40800.0,51.0399,51.203,50.9902,51.1605,40800.0
2007-10-22 14:10:00,72.11,72.3,72.04,72.04,33200.0,51.1534,51.2882,51.1037,51.1037,33200.0
2007-10-22 14:15:00,72.05,72.24,72.02,72.18,49200.0,51.1108,51.2456,51.0895,51.203,49200.0
2007-10-22 14:20:00,72.17,72.27,72.11,72.19,29200.0,51.1959,51.2669,51.1534,51.2101,29200.0
2007-10-22 14:25:00,72.21,72.31,71.94,71.94,40800.0,51.2243,51.2952,51.0328,51.0328,40800.0
2007-10-22 14:30:00,71.92,72.08,71.8,72.04,53000.0,51.0186,51.1321,50.9335,51.1037,53000.0
2007-10-22 14:35:00,72.08,72.11,71.94,72.1,40200.0,51.1321,51.1534,51.0328,51.1463,40200.0
2007-10-22 14:40:00,72.13,72.36,72.1,72.31,50800.0,51.1676,51.3307,51.1463,51.2952,50800.0
2007-10-22 14:45:00,72.33,72.38,72.24,72.29,66800.0,51.3094,51.3449,51.2456,51.2811,66800.0
2007-10-22 14:50:00,72.25,72.26,71.95,72.13,106200.0,51.2527,51.2598,51.0399,51.1676,106200.0
2007-10-22 14:55:00,72.14,72.2,71.85,71.9,64000.0,51.1747,51.2172,50.9689,51.0044,64000.0
2007-10-22 15:00:00,71.91,72.02,71.81,71.83,65000.0,51.0115,51.0895,50.9406,50.9547,65000.0
2007-10-22 15:05:00,71.83,72.04,71.83,71.85,30800.0,50.9547,51.1037,50.9547,50.9689,30800.0
2007-10-22 15:10:00,71.84,71.92,71.67,71.67,51600.0,50.9618,51.0186,50.8412,50.8412,51600.0
2007-10-22 15:15:00,71.66,71.77,71.51,71.51,83200.0,50.8341,50.9122,50.7277,50.7277,83200.0
2007-10-22 15:20:00,71.55,71.59,71.32,71.49,122000.0,50.7561,50.7845,50.593,50.7136,122000.0
2007-10-22 15:25:00,71.46,71.8,71.36,71.53,187800.0,50.6923,50.9335,50.6213,50.7419,187800.0
2007-10-22 15:30:00,71.53,71.83,71.53,71.82,69800.0,50.7419,50.9547,50.7419,50.9476,69800.0
2007-10-22 15:35:00,71.8,71.82,71.56,71.71,60200.0,50.9335,50.9476,50.7632,50.8696,60200.0
2007-10-22 15:40:00,71.71,71.99,71.69,71.97,79800.0,50.8696,51.0682,50.8554,51.0541,79800.0
2007-10-22 15:45:00,71.97,72.27,71.89,72.17,93200.0,51.0541,51.2669,50.9973,51.1959,93200.0
2007-10-22 15:50:00,72.16,72.42,72.14,72.3,137200.0,51.1888,51.3733,51.1747,51.2882,137200.0
2007-10-22 15:55:00,72.3,72.58,72.29,72.42,170400.0,51.2882,51.4868,51.2811,51.3733,170400.0
2007-10-23 09:30:00,73.86,74.22,73.51,74.13,191800.0,52.3948,52.6502,52.1465,52.5863,191800.0
2007-10-23 09:35:00,74.21,74.43,74.17,74.42,115600.0,52.6431,52.7991,52.6147,52.792,115600.0
2007-10-23 09:40:00,74.5,74.75,74.23,74.36,149200.0,52.8488,53.0261,52.6573,52.7495,149200.0
2007-10-23 09:45:00,74.3,74.38,74.01,74.05,96600.0,52.7069,52.7637,52.5012,52.5296,96600.0
2007-10-23 09:50:00,74.04,74.75,73.92,74.65,100200.0,52.5225,53.0261,52.4373,52.9552,100200.0
2007-10-23 09:55:00,74.64,74.7,74.58,74.7,135400.0,52.9481,52.9907,52.9055,52.9907,135400.0
2007-10-23 10:00:00,74.7,74.88,74.64,74.66,94000.0,52.9907,53.1184,52.9481,52.9623,94000.0
2007-10-23 10:05:00,74.66,74.75,74.42,74.47,66800.0,52.9623,53.0261,52.792,52.8275,66800.0
2007-10-23 10:10:00,74.48,74.75,74.39,74.7,60800.0,52.8346,53.0261,52.7708,52.9907,60800.0
2007-10-23 10:15:00,74.69,74.69,74.52,74.58,58800.0,52.9836,52.9836,52.863,52.9055,58800.0
2007-10-23 10:20:00,74.62,74.72,74.5,74.72,59800.0,52.9339,53.0049,52.8488,53.0049,59800.0
2007-10-23 10:25:00,74.68,74.74,74.63,74.69,37000.0,52.9765,53.019,52.941,52.9836,37000.0
2007-10-23 10:30:00,74.68,74.8,74.65,74.78,98600.0,52.9765,53.0616,52.9552,53.0474,98600.0
2007-10-23 10:35:00,74.8,74.8,74.61,74.67,42600.0,53.0616,53.0616,52.9268,52.9694,42600.0
2007-10-23 10:40:00,74.67,74.73,74.5,74.68,42400.0,52.9694,53.0119,52.8488,52.9765,42400.0
2007-10-23 10:45:00,74.67,74.74,74.58,74.74,27200.0,52.9694,53.019,52.9055,53.019,27200.0
2007-10-23 10:50:00,74.74,74.76,74.57,74.63,29000.0,53.019,53.0332,52.8984,52.941,29000.0
2007-10-23 10:55:00,74.63,74.63,74.33,74.35,54200.0,52.941,52.941,52.7282,52.7424,54200.0
2007-10-23 11:00:00,74.34,74.36,74.22,74.22,40000.0,52.7353,52.7495,52.6502,52.6502,40000.0
2007-10-23 11:05:00,74.22,74.24,74.08,74.1,49400.0,52.6502,52.6643,52.5508,52.565,49400.0
2007-10-23 11:10:00,74.12,74.13,73.58,73.6,87600.0,52.5792,52.5863,52.1962,52.2103,87600.0
2007-10-23 11:15:00,73.63,73.89,73.59,73.71,50800.0,52.2316,52.4161,52.2033,52.2884,50800.0
2007-10-23 11:20:00,73.72,74.08,73.12,73.17,130800.0,52.2955,52.5508,51.8698,51.9053,130800.0
2007-10-23 11:25:00,73.15,73.72,73.11,73.69,135200.0,51.8911,52.2955,51.8627,52.2742,135200.0
2007-10-23 11:30:00,73.66,73.83,73.58,73.58,38000.0,52.2529,52.3735,52.1962,52.1962,38000.0
2007-10-23 11:35:00,73.61,74.12,73.61,74.05,53400.0,52.2174,52.5792,52.2174,52.5296,53400.0
2007-10-23 11:40:00,74.05,74.27,74.05,74.22,40800.0,52.5296,52.6856,52.5296,52.6502,40800.0
2007-10-23 11:45:00,74.2,74.52,74.17,74.21,58000.0,52.636,52.863,52.6147,52.6431,58000.0
2007-10-23 11:50:00,74.19,74.35,74.17,74.23,22400.0,52.6289,52.7424,52.6147,52.6573,22400.0
2007-10-23 11:55:00,74.2,74.24,73.97,74.07,40000.0,52.636,52.6643,52.4728,52.5438,40000.0
2007-10-23 12:00:00,74.07,74.32,74.07,74.29,30800.0,52.5438,52.7211,52.5438,52.6998,30800.0
2007-10-23 12:05:00,74.29,74.35,74.2,74.2,16800.0,52.6998,52.7424,52.636,52.636,16800.0
2007-10-23 12:10:00,74.2,74.3,74.12,74.12,17400.0,52.636,52.7069,52.5792,52.5792,17400.0
2007-10-23 12:15:00,74.14,74.21,73.97,74.21,28400.0,52.5934,52.6431,52.4728,52.6431,28400.0
2007-10-23 12:20:00,74.17,74.3,74.17,74.25,23400.0,52.6147,52.7069,52.6147,52.6714,23400.0
2007-10-23 12:25:00,74.24,74.33,74.14,74.22,35400.0,52.6643,52.7282,52.5934,52.6502,35400.0
2007-10-23 12:30:00,74.25,74.42,74.24,74.39,14200.0,52.6714,52.792,52.6643,52.7708,14200.0
2007-10-23 12:35:00,74.39,74.47,74.3,74.45,13600.0,52.7708,52.8275,52.7069,52.8133,13600.0
2007-10-23 12:40:00,74.42,74.52,74.36,74.5,27400.0,52.792,52.863,52.7495,52.8488,27400.0
2007-10-23 12:45:00,74.47,74.57,74.47,74.48,12400.0,52.8275,52.8984,52.8275,52.8346,12400.0
2007-10-23 12:50:00,74.49,74.57,74.48,74.53,12000.0,52.8417,52.8984,52.8346,52.8701,12000.0
2007-10-23 12:55:00,74.53,74.53,74.29,74.29,13200.0,52.8701,52.8701,52.6998,52.6998,13200.0
2007-10-23 13:00:00,74.28,74.39,74.23,74.35,17600.0,52.6927,52.7708,52.6573,52.7424,17600.0
2007-10-23 13:05:00,74.33,74.5,74.28,74.5,12000.0,52.7282,52.8488,52.6927,52.8488,12000.0
2007-10-23 13:10:00,74.51,74.56,74.45,74.49,7600.0,52.8559,52.8913,52.8133,52.8417,7600.0
2007-10-23 13:15:00,74.5,74.66,74.5,74.57,12600.0,52.8488,52.9623,52.8488,52.8984,12600.0
2007-10-23 13:20:00,74.61,74.61,74.46,74.46,11000.0,52.9268,52.9268,52.8204,52.8204,11000.0
2007-10-23 13:25:00,74.46,74.46,74.32,74.39,14800.0,52.8204,52.8204,52.7211,52.7708,14800.0
2007-10-23 13:30:00,74.4,74.4,74.3,74.39,10800.0,52.7778,52.7778,52.7069,52.7708,10800.0
2007-10-23 13:35:00,74.33,74.56,74.33,74.44,19400.0,52.7282,52.8913,52.7282,52.8062,19400.0
2007-10-23 13:40:00,74.44,74.53,74.33,74.53,17400.0,52.8062,52.8701,52.7282,52.8701,17400.0
2007-10-23 13:45:00,74.53,74.56,74.27,74.28,14600.0,52.8701,52.8913,52.6856,52.6927,14600.0
2007-10-23 13:50:00,74.29,74.42,74.25,74.3,24400.0,52.6998,52.792,52.6714,52.7069,24400.0
2007-10-23 13:55:00,74.3,74.42,74.29,74.41,14400.0,52.7069,52.792,52.6998,52.7849,14400.0
2007-10-23 14:00:00,74.45,74.54,74.35,74.42,22000.0,52.8133,52.8772,52.7424,52.792,22000.0
2007-10-23 14:05:00,74.42,74.6,74.42,74.6,25000.0,52.792,52.9197,52.792,52.9197,25000.0
2007-10-23 14:10:00,74.61,74.79,74.6,74.67,55400.0,52.9268,53.0545,52.9197,52.9694,55400.0
2007-10-23 14:15:00,74.71,74.82,74.67,74.75,35600.0,52.9978,53.0758,52.9694,53.0261,35600.0
2007-10-23 14:20:00,74.75,74.86,74.75,74.76,26600.0,53.0261,53.1042,53.0261,53.0332,26600.0
2007-10-23 14:25:00,74.76,74.9,74.68,74.75,27600.0,53.0332,53.1325,52.9765,53.0261,27600.0
2007-10-23 14:30:00,74.72,74.86,74.59,74.59,21400.0,53.0049,53.1042,52.9126,52.9126,21400.0
2007-10-23 14:35:00,74.58,74.71,74.51,74.58,27800.0,52.9055,52.9978,52.8559,52.9055,27800.0
2007-10-23 14:40:00,74.57,74.69,74.44,74.61,32600.0,52.8984,52.9836,52.8062,52.9268,32600.0
2007-10-23 14:45:00,74.65,74.67,74.39,74.45,30600.0,52.9552,52.9694,52.7708,52.8133,30600.0
2007-10-23 14:50:00,74.45,74.58,74.45,74.5,14800.0,52.8133,52.9055,52.8133,52.8488,14800.0
2007-10-23 14:55:00,74.53,74.67,74.43,74.43,32600.0,52.8701,52.9694,52.7991,52.7991,32600.0
2007-10-23 15:00:00,74.42,74.54,74.34,74.52,38400.0,52.792,52.8772,52.7353,52.863,38400.0
2007-10-23 15:05:00,74.52,74.72,74.33,74.43,32800.0,52.863,53.0049,52.7282,52.7991,32800.0
2007-10-23 15:10:00,74.45,74.46,74.22,74.22,33400.0,52.8133,52.8204,52.6502,52.6502,33400.0
2007-10-23 15:15:00,74.25,74.48,74.23,74.27,29600.0,52.6714,52.8346,52.6573,52.6856,29600.0
2007-10-23 15:20:00,74.25,74.63,74.23,74.48,52200.0,52.6714,52.941,52.6573,52.8346,52200.0
2007-10-23 15:25:00,74.48,74.74,74.38,74.7,55200.0,52.8346,53.019,52.7637,52.9907,55200.0
2007-10-23 15:30:00,74.69,74.95,74.66,74.8,73600.0,52.9836,53.168,52.9623,53.0616,73600.0
2007-10-23 15:35:00,74.74,74.88,74.67,74.8,34200.0,53.019,53.1184,52.9694,53.0616,34200.0
2007-10-23 15:40:00,74.82,74.98,74.81,74.92,44800.0,53.0758,53.1893,53.0687,53.1467,44800.0
2007-10-23 15:45:00,74.89,74.92,74.73,74.78,63800.0,53.1254,53.1467,53.0119,53.0474,63800.0
2007-10-23 15:50:00,74.77,74.88,74.72,74.86,71800.0,53.0403,53.1184,53.0049,53.1042,71800.0
2007-10-23 15:55:00,74.86,75.0,74.82,75.0,106000.0,53.1042,53.2035,53.0758,53.2035,106000.0
2007-10-24 09:30:00,74.45,74.5,74.25,74.38,76400.0,52.8133,52.8488,52.6714,52.7637,76400.0
2007-10-24 09:35:00,74.38,74.43,74.06,74.3,112200.0,52.7637,52.7991,52.5367,52.7069,112200.0
2007-10-24 09:40:00,74.3,74.3,74.05,74.07,92200.0,52.7069,52.7069,52.5296,52.5438,92200.0
2007-10-24 09:45:00,74.06,74.31,73.98,74.0,105000.0,52.5367,52.714,52.4799,52.4941,105000.0
2007-10-24 09:50:00,73.98,74.14,73.92,74.12,51600.0,52.4799,52.5934,52.4373,52.5792,51600.0
2007-10-24 09:55:00,74.11,74.11,73.5,74.03,129400.0,52.5721,52.5721,52.1394,52.5154,129400.0
2007-10-24 10:00:00,74.09,74.1,73.35,73.61,93000.0,52.5579,52.565,52.033,52.2174,93000.0
2007-10-24 10:05:00,73.6,73.72,73.39,73.46,50200.0,52.2103,52.2955,52.0614,52.111,50200.0
2007-10-24 10:10:00,73.45,73.46,73.23,73.41,90400.0,52.1039,52.111,51.9479,52.0756,90400.0
2007-10-24 10:15:00,73.4,73.4,73.13,73.25,58400.0,52.0685,52.0685,51.8769,51.9621,58400.0
2007-10-24 10:20:00,73.21,73.8,73.21,73.73,97800.0,51.9337,52.3522,51.9337,52.3026,97800.0
2007-10-24 10:25:00,73.69,73.99,73.55,73.88,64000.0,52.2742,52.487,52.1749,52.409,64000.0
2007-10-24 10:30:00,73.84,73.89,73.47,73.56,64400.0,52.3806,52.4161,52.1181,52.182,64400.0
2007-10-24 10:35:00,73.56,73.69,73.43,73.57,38800.0,52.182,52.2742,52.0898,52.1891,38800.0
2007-10-24 10:40:00,73.51,73.51,73.16,73.2,37600.0,52.1465,52.1465,51.8982,51.9266,37600.0
2007-10-24 10:45:00,73.21,73.4,73.0,73.02,84800.0,51.9337,52.0685,51.7847,51.7989,84800.0
2007-10-24 10:50:00,73.06,73.38,73.0,73.01,57200.0,51.8273,52.0543,51.7847,51.7918,57200.0
2007-10-24 10:55:00,73.04,73.15,72.95,73.05,54800.0,51.8131,51.8911,51.7492,51.8202,54800.0
2007-10-24 11:00:00,73.03,73.14,72.88,72.95,63800.0,51.806,51.884,51.6996,51.7492,63800.0
2007-10-24 11:05:00,72.98,73.12,72.78,72.84,46400.0,51.7705,51.8698,51.6287,51.6712,46400.0
2007-10-24 11:10:00,72.88,73.11,72.79,73.07,53800.0,51.6996,51.8627,51.6357,51.8344,53800.0
2007-10-24 11:15:00,73.07,73.07,72.51,72.61,112200.0,51.8344,51.8344,51.4371,51.5081,112200.0
2007-10-24 11:20:00,72.58,73.04,72.51,73.02,78200.0,51.4868,51.8131,51.4371,51.7989,78200.0
2007-10-24 11:25:00,73.07,73.28,72.85,73.25,58000.0,51.8344,51.9833,51.6783,51.9621,58000.0
2007-10-24 11:30:00,73.25,73.31,73.13,73.24,86800.0,51.9621,52.0046,51.8769,51.955,86800.0
2007-10-24 11:35:00,73.24,73.66,73.17,73.62,77800.0,51.955,52.2529,51.9053,52.2245,77800.0
2007-10-24 11:40:00,73.61,73.66,73.46,73.56,65200.0,52.2174,52.2529,52.111,52.182,65200.0
2007-10-24 11:45:00,73.55,73.67,73.5,73.5,72400.0,52.1749,52.26,52.1394,52.1394,72400.0
2007-10-24 11:50:00,73.51,73.56,73.35,73.35,125800.0,52.1465,52.182,52.033,52.033,125800.0
2007-10-24 11:55:00,73.36,73.42,73.23,73.39,67800.0,52.0401,52.0827,51.9479,52.0614,67800.0
2007-10-24 12:00:00,73.38,73.4,73.27,73.4,60400.0,52.0543,52.0685,51.9763,52.0685,60400.0
2007-10-24 12:05:00,73.42,73.92,73.37,73.89,55200.0,52.0827,52.4373,52.0472,52.4161,55200.0
2007-10-24 12:10:00,73.89,73.92,73.61,73.88,61400.0,52.4161,52.4373,52.2174,52.409,61400.0
2007-10-24 12:15:00,73.87,74.11,73.57,73.63,70400.0,52.4019,52.5721,52.1891,52.2316,70400.0
2007-10-24 12:20:00,73.66,73.66,73.42,73.42,30200.0,52.2529,52.2529,52.0827,52.0827,30200.0
2007-10-24 12:25:00,73.43,73.61,73.39,73.53,32600.0,52.0898,52.2174,52.0614,52.1607,32600.0
2007-10-24 12:30:00,73.55,73.62,73.45,73.55,36600.0,52.1749,52.2245,52.1039,52.1749,36600.0
2007-10-24 12:35:00,73.54,73.63,73.38,73.52,50200.0,52.1678,52.2316,52.0543,52.1536,50200.0
2007-10-24 12:40:00,73.52,73.7,73.46,73.7,45200.0,52.1536,52.2813,52.111,52.2813,45200.0
2007-10-24 12:45:00,73.67,73.75,73.53,73.71,42200.0,52.26,52.3168,52.1607,52.2884,42200.0
2007-10-24 12:50:00,73.71,73.72,73.36,73.42,41800.0,52.2884,52.2955,52.0401,52.0827,41800.0
2007-10-24 12:55:00,73.42,73.61,73.36,73.61,30400.0,52.0827,52.2174,52.0401,52.2174,30400.0
2007-10-24 13:00:00,73.64,73.66,73.33,73.4,41000.0,52.2387,52.2529,52.0188,52.0685,41000.0
2007-10-24 13:05:00,73.41,73.83,73.41,73.75,50000.0,52.0756,52.3735,52.0756,52.3168,50000.0
2007-10-24 13:10:00,73.78,73.86,73.58,73.6,36200.0,52.338,52.3948,52.1962,52.2103,36200.0
2007-10-24 13:15:00,73.6,73.62,73.33,73.42,38400.0,52.2103,52.2245,52.0188,52.0827,38400.0
2007-10-24 13:20:00,73.47,73.48,73.19,73.34,55200.0,52.1181,52.1252,51.9195,52.0259,55200.0
2007-10-24 13:25:00,73.33,73.51,73.2,73.49,43200.0,52.0188,52.1465,51.9266,52.1323,43200.0
2007-10-24 13:30:00,73.44,73.5,73.23,73.46,25800.0,52.0968,52.1394,51.9479,52.111,25800.0
2007-10-24 13:35:00,73.42,73.46,73.29,73.29,50200.0,52.0827,52.111,51.9904,51.9904,50200.0
2007-10-24 13:40:00,73.31,73.51,73.26,73.4,38600.0,52.0046,52.1465,51.9692,52.0685,38600.0
2007-10-24 13:45:00,73.36,73.58,73.3,73.5,38200.0,52.0401,52.1962,51.9975,52.1394,38200.0
2007-10-24 13:50:00,73.46,73.54,73.32,73.36,35600.0,52.111,52.1678,52.0117,52.0401,35600.0
2007-10-24 13:55:00,73.36,73.5,73.28,73.5,31200.0,52.0401,52.1394,51.9833,52.1394,31200.0
2007-10-24 14:00:00,73.52,73.54,73.08,73.18,50600.0,52.1536,52.1678,51.8415,51.9124,50600.0
2007-10-24 14:05:00,73.18,73.33,73.14,73.21,35000.0,51.9124,52.0188,51.884,51.9337,35000.0
2007-10-24 14:10:00,73.17,73.29,73.03,73.08,48600.0,51.9053,51.9904,51.806,51.8415,48600.0
2007-10-24 14:15:00,73.08,73.28,72.96,73.08,55000.0,51.8415,51.9833,51.7563,51.8415,55000.0
2007-10-24 14:20:00,73.1,73.69,73.1,73.63,66600.0,51.8557,52.2742,51.8557,52.2316,66600.0
2007-10-24 14:25:00,73.63,73.85,73.39,73.75,73000.0,52.2316,52.3877,52.0614,52.3168,73000.0
2007-10-24 14:30:00,73.7,74.1,73.7,73.94,79000.0,52.2813,52.565,52.2813,52.4515,79000.0
2007-10-24 14:35:00,73.89,73.89,73.46,73.54,71800.0,52.4161,52.4161,52.111,52.1678,71800.0
2007-10-24 14:40:00,73.56,73.63,73.4,73.47,39600.0,52.182,52.2316,52.0685,52.1181,39600.0
2007-10-24 14:45:00,73.47,73.6,73.35,73.54,36400.0,52.1181,52.2103,52.033,52.1678,36400.0
2007-10-24 14:50:00,73.54,73.79,73.36,73.73,64400.0,52.1678,52.3451,52.0401,52.3026,64400.0
2007-10-24 14:55:00,73.66,73.92,73.57,73.91,65200.0,52.2529,52.4373,52.1891,52.4303,65200.0
2007-10-24 15:00:00,73.86,74.18,73.83,74.1,61000.0,52.3948,52.6218,52.3735,52.565,61000.0
2007-10-24 15:05:00,74.11,74.2,73.99,74.17,91400.0,52.5721,52.636,52.487,52.6147,91400.0
2007-10-24 15:10:00,74.2,74.54,74.08,74.36,103600.0,52.636,52.8772,52.5508,52.7495,103600.0
2007-10-24 15:15:00,74.39,74.49,74.11,74.14,62200.0,52.7708,52.8417,52.5721,52.5934,62200.0
2007-10-24 15:20:00,74.17,74.32,74.02,74.16,61600.0,52.6147,52.7211,52.5083,52.6076,61600.0
2007-10-24 15:25:00,74.11,74.6,74.07,74.6,50800.0,52.5721,52.9197,52.5438,52.9197,50800.0
2007-10-24 15:30:00,74.56,74.57,73.96,73.96,65600.0,52.8913,52.8984,52.4657,52.4657,65600.0
2007-10-24 15:35:00,73.97,74.11,73.86,74.08,86800.0,52.4728,52.5721,52.3948,52.5508,86800.0
2007-10-24 15:40:00,74.08,74.23,73.93,73.99,62800.0,52.5508,52.6573,52.4444,52.487,62800.0
2007-10-24 15:45:00,73.99,74.08,73.88,73.98,70000.0,52.487,52.5508,52.409,52.4799,70000.0
2007-10-24 15:50:00,73.96,74.25,73.89,74.25,70800.0,52.4657,52.6714,52.4161,52.6714,70800.0
2007-10-24 15:55:00,74.25,74.42,74.21,74.37,101200.0,52.6714,52.792,52.6431,52.7566,101200.0
2007-10-25 09:30:00,74.3,74.3,73.17,73.25,120800.0,52.7069,52.7069,51.9053,51.9621,120800.0
2007-10-25 09:35:00,73.25,73.29,72.78,72.97,108800.0,51.9621,51.9904,51.6287,51.7634,108800.0
2007-10-25 09:40:00,73.0,73.14,72.92,73.13,58000.0,51.7847,51.884,51.728,51.8769,58000.0
2007-10-25 09:45:00,73.13,73.15,72.8,72.84,59600.0,51.8769,51.8911,51.6428,51.6712,59600.0
2007-10-25 09:50:00,72.87,72.87,72.55,72.62,94400.0,51.6925,51.6925,51.4655,51.5152,94400.0
2007-10-25 09:55:00,72.62,72.64,72.14,72.15,93600.0,51.5152,51.5293,51.1747,51.1817,93600.0
2007-10-25 10:00:00,72.2,72.57,72.11,72.53,79800.0,51.2172,51.4797,51.1534,51.4513,79800.0
2007-10-25 10:05:00,72.57,72.75,72.54,72.67,53600.0,51.4797,51.6074,51.4584,51.5506,53600.0
2007-10-25 10:10:00,72.73,73.03,72.64,72.94,99600.0,51.5932,51.806,51.5293,51.7422,99600.0
2007-10-25 10:15:00,72.95,73.38,72.75,73.29,80000.0,51.7492,52.0543,51.6074,51.9904,80000.0
2007-10-25 10:20:00,73.32,73.4,72.79,72.79,43600.0,52.0117,52.0685,51.6357,51.6357,43600.0
2007-10-25 10:25:00,72.73,72.92,72.58,72.89,65800.0,51.5932,51.728,51.4868,51.7067,65800.0
2007-10-25 10:30:00,72.89,72.98,72.77,72.85,29800.0,51.7067,51.7705,51.6216,51.6783,29800.0
2007-10-25 10:35:00,72.82,72.98,72.7,72.86,33200.0,51.657,51.7705,51.5719,51.6854,33200.0
2007-10-25 10:40:00,72.83,72.89,72.75,72.79,41200.0,51.6641,51.7067,51.6074,51.6357,41200.0
2007-10-25 10:45:00,72.78,72.83,72.07,72.23,134400.0,51.6287,51.6641,51.125,51.2385,134400.0
2007-10-25 10:50:00,72.24,72.43,71.88,72.01,136400.0,51.2456,51.3804,50.9902,51.0824,136400.0
2007-10-25 10:55:00,72.02,72.29,71.9,72.25,79400.0,51.0895,51.2811,51.0044,51.2527,79400.0
2007-10-25 11:00:00,72.27,72.36,72.0,72.08,58400.0,51.2669,51.3307,51.0753,51.1321,58400.0
2007-10-25 11:05:00,72.08,72.14,71.96,72.08,42200.0,51.1321,51.1747,51.047,51.1321,42200.0
2007-10-25 11:10:00,72.08,72.3,72.08,72.14,27400.0,51.1321,51.2882,51.1321,51.1747,27400.0
2007-10-25 11:15:00,72.12,72.12,71.89,71.98,54800.0,51.1605,51.1605,50.9973,51.0612,54800.0
2007-10-25 11:20:00,71.98,72.17,71.97,72.06,52200.0,51.0612,51.1959,51.0541,51.1179,52200.0
2007-10-25 11:25:00,72.11,72.14,71.95,72.11,33200.0,51.1534,51.1747,51.0399,51.1534,33200.0
2007-10-25 11:30:00,72.1,72.14,71.85,71.87,84000.0,51.1463,51.1747,50.9689,50.9831,84000.0
2007-10-25 11:35:00,71.88,71.94,71.76,71.86,85600.0,50.9902,51.0328,50.9051,50.976,85600.0
2007-10-25 11:40:00,71.87,72.17,71.79,72.17,75600.0,50.9831,51.1959,50.9264,51.1959,75600.0
2007-10-25 11:45:00,72.17,72.25,72.0,72.06,45600.0,51.1959,51.2527,51.0753,51.1179,45600.0
2007-10-25 11:50:00,72.04,72.21,72.0,72.19,30800.0,51.1037,51.2243,51.0753,51.2101,30800.0
2007-10-25 11:55:00,72.17,72.19,71.73,71.88,78200.0,51.1959,51.2101,50.8838,50.9902,78200.0
2007-10-25 12:00:00,71.89,72.14,71.89,72.11,43000.0,50.9973,51.1747,50.9973,51.1534,43000.0
2007-10-25 12:05:00,72.12,72.17,71.96,72.13,55600.0,51.1605,51.1959,51.047,51.1676,55600.0
2007-10-25 12:10:00,72.11,72.12,71.9,72.06,42800.0,51.1534,51.1605,51.0044,51.1179,42800.0
2007-10-25 12:15:00,72.06,72.17,71.98,72.11,28800.0,51.1179,51.1959,51.0612,51.1534,28800.0
2007-10-25 12:20:00,72.09,72.37,71.99,72.33,44200.0,51.1392,51.3378,51.0682,51.3094,44200.0
2007-10-25 12:25:00,72.32,72.56,72.25,72.48,46400.0,51.3023,51.4726,51.2527,51.4158,46400.0
2007-10-25 12:30:00,72.48,72.5,72.31,72.42,83600.0,51.4158,51.43,51.2952,51.3733,83600.0
2007-10-25 12:35:00,72.44,72.51,72.36,72.51,29000.0,51.3875,51.4371,51.3307,51.4371,29000.0
2007-10-25 12:40:00,72.5,72.58,72.49,72.58,39400.0,51.43,51.4868,51.4229,51.4868,39400.0
2007-10-25 12:45:00,72.58,72.59,72.32,72.33,64800.0,51.4868,51.4939,51.3023,51.3094,64800.0
2007-10-25 12:50:00,72.32,72.56,72.13,72.5,35400.0,51.3023,51.4726,51.1676,51.43,35400.0
2007-10-25 12:55:00,72.47,72.51,72.35,72.38,29600.0,51.4087,51.4371,51.3236,51.3449,29600.0
2007-10-25 13:00:00,72.35,72.53,72.29,72.29,41600.0,51.3236,51.4513,51.2811,51.2811,41600.0
2007-10-25 13:05:00,72.29,72.42,72.07,72.16,55800.0,51.2811,51.3733,51.125,51.1888,55800.0
2007-10-25 13:10:00,72.14,72.31,72.1,72.2,23200.0,51.1747,51.2952,51.1463,51.2172,23200.0
2007-10-25 13:15:00,72.11,72.28,71.91,71.92,66800.0,51.1534,51.274,51.0115,51.0186,66800.0
2007-10-25 13:20:00,71.9,72.14,71.64,72.05,92600.0,51.0044,51.1747,50.82,51.1108,92600.0
2007-10-25 13:25:00,71.97,72.24,71.89,72.2,27200.0,51.0541,51.2456,50.9973,51.2172,27200.0
2007-10-25 13:30:00,72.24,72.56,72.24,72.55,68400.0,51.2456,51.4726,51.2456,51.4655,68400.0
2007-10-25 13:35:00,72.55,72.67,72.44,72.53,72600.0,51.4655,51.5506,51.3875,51.4513,72600.0
2007-10-25 13:40:00,72.51,72.67,72.42,72.65,81000.0,51.4371,51.5506,51.3733,51.5364,81000.0
2007-10-25 13:45:00,72.64,72.64,72.47,72.61,57200.0,51.5293,51.5293,51.4087,51.5081,57200.0
2007-10-25 13:50:00,72.58,72.75,72.44,72.6,102400.0,51.4868,51.6074,51.3875,51.501,102400.0
2007-10-25 13:55:00,72.56,72.59,72.39,72.55,63600.0,51.4726,51.4939,51.352,51.4655,63600.0
2007-10-25 14:00:00,72.53,72.54,72.04,72.49,106000.0,51.4513,51.4584,51.1037,51.4229,106000.0
2007-10-25 14:05:00,72.5,72.53,72.36,72.38,24400.0,51.43,51.4513,51.3307,51.3449,24400.0
2007-10-25 14:10:00,72.38,72.82,72.38,72.72,42600.0,51.3449,51.657,51.3449,51.5861,42600.0
2007-10-25 14:15:00,72.71,72.76,72.54,72.73,32200.0,51.579,51.6145,51.4584,51.5932,32200.0
2007-10-25 14:20:00,72.72,72.95,72.63,72.87,68000.0,51.5861,51.7492,51.5222,51.6925,68000.0
2007-10-25 14:25:00,72.87,72.98,72.72,72.91,71800.0,51.6925,51.7705,51.5861,51.7209,71800.0
2007-10-25 14:30:00,72.87,72.92,72.58,72.72,49600.0,51.6925,51.728,51.4868,51.5861,49600.0
2007-10-25 14:35:00,72.73,72.94,72.63,72.86,51200.0,51.5932,51.7422,51.5222,51.6854,51200.0
2007-10-25 14:40:00,72.86,72.96,72.7,72.7,31600.0,51.6854,51.7563,51.5719,51.5719,31600.0
2007-10-25 14:45:00,72.68,72.79,72.55,72.61,63800.0,51.5577,51.6357,51.4655,51.5081,63800.0
2007-10-25 14:50:00,72.61,72.9,72.61,72.85,64800.0,51.5081,51.7138,51.5081,51.6783,64800.0
2007-10-25 14:55:00,72.83,73.0,72.59,73.0,93400.0,51.6641,51.7847,51.4939,51.7847,93400.0
2007-10-25 15:00:00,72.97,73.01,72.82,72.91,71000.0,51.7634,51.7918,51.657,51.7209,71000.0
2007-10-25 15:05:00,72.89,72.97,72.63,72.74,74400.0,51.7067,51.7634,51.5222,51.6003,74400.0
2007-10-25 15:10:00,72.77,72.99,72.69,72.92,114600.0,51.6216,51.7776,51.5648,51.728,114600.0
2007-10-25 15:15:00,72.92,73.29,72.89,73.29,124200.0,51.728,51.9904,51.7067,51.9904,124200.0
2007-10-25 15:20:00,73.29,73.44,73.05,73.39,170000.0,51.9904,52.0968,51.8202,52.0614,170000.0
2007-10-25 15:25:00,73.39,73.5,73.2,73.28,90000.0,52.0614,52.1394,51.9266,51.9833,90000.0
2007-10-25 15:30:00,73.31,73.42,73.1,73.25,63400.0,52.0046,52.0827,51.8557,51.9621,63400.0
2007-10-25 15:35:00,73.24,73.44,73.16,73.36,59800.0,51.955,52.0968,51.8982,52.0401,59800.0
2007-10-25 15:40:00,73.38,73.77,73.33,73.72,95800.0,52.0543,52.3309,52.0188,52.2955,95800.0
2007-10-25 15:45:00,73.7,73.75,73.57,73.58,87400.0,52.2813,52.3168,52.1891,52.1962,87400.0
2007-10-25 15:50:00,73.57,73.72,73.54,73.71,90600.0,52.1891,52.2955,52.1678,52.2884,90600.0
2007-10-25 15:55:00,73.71,73.73,73.57,73.57,72400.0,52.2884,52.3026,52.1891,52.1891,72400.0
2007-10-26 09:30:00,74.23,75.0,73.93,74.0,140400.0,52.6573,53.2035,52.4444,52.4941,140400.0
2007-10-26 09:35:00,73.96,74.2,73.76,73.76,63400.0,52.4657,52.636,52.3238,52.3238,63400.0
2007-10-26 09:40:00,73.78,73.96,73.67,73.82,44400.0,52.338,52.4657,52.26,52.3664,44400.0
2007-10-26 09:45:00,73.82,73.92,73.7,73.74,34000.0,52.3664,52.4373,52.2813,52.3097,34000.0
2007-10-26 09:50:00,73.76,74.09,73.74,73.89,30600.0,52.3238,52.5579,52.3097,52.4161,30600.0
2007-10-26 09:55:00,73.86,73.94,73.8,73.92,24200.0,52.3948,52.4515,52.3522,52.4373,24200.0
2007-10-26 10:00:00,73.92,73.97,73.74,73.88,48200.0,52.4373,52.4728,52.3097,52.409,48200.0
2007-10-26 10:05:00,73.9,74.05,73.8,74.0,31200.0,52.4232,52.5296,52.3522,52.4941,31200.0
2007-10-26 10:10:00,74.02,74.19,73.9,74.15,46000.0,52.5083,52.6289,52.4232,52.6005,46000.0
2007-10-26 10:15:00,74.17,74.19,73.71,73.77,49800.0,52.6147,52.6289,52.2884,52.3309,49800.0
2007-10-26 10:20:00,73.77,73.83,73.57,73.83,24200.0,52.3309,52.3735,52.1891,52.3735,24200.0
2007-10-26 10:25:00,73.79,74.01,73.79,73.91,27200.0,52.3451,52.5012,52.3451,52.4303,27200.0
2007-10-26 10:30:00,73.87,73.91,73.7,73.8,18800.0,52.4019,52.4303,52.2813,52.3522,18800.0
2007-10-26 10:35:00,73.83,73.94,73.75,73.78,17400.0,52.3735,52.4515,52.3168,52.338,17400.0
2007-10-26 10:40:00,73.78,73.82,73.69,73.76,19000.0,52.338,52.3664,52.2742,52.3238,19000.0
2007-10-26 10:45:00,73.7,73.74,73.58,73.62,30600.0,52.2813,52.3097,52.1962,52.2245,30600.0
2007-10-26 10:50:00,73.64,73.64,73.36,73.49,49400.0,52.2387,52.2387,52.0401,52.1323,49400.0
2007-10-26 10:55:00,73.44,73.83,73.44,73.8,30400.0,52.0968,52.3735,52.0968,52.3522,30400.0
2007-10-26 11:00:00,73.83,73.86,73.51,73.52,36000.0,52.3735,52.3948,52.1465,52.1536,36000.0
2007-10-26 11:05:00,73.53,73.61,73.4,73.45,18400.0,52.1607,52.2174,52.0685,52.1039,18400.0
2007-10-26 11:10:00,73.46,73.54,73.44,73.45,25000.0,52.111,52.1678,52.0968,52.1039,25000.0
2007-10-26 11:15:00,73.44,73.5,73.19,73.34,48400.0,52.0968,52.1394,51.9195,52.0259,48400.0
2007-10-26 11:20:00,73.33,73.33,72.82,73.01,119000.0,52.0188,52.0188,51.657,51.7918,119000.0
2007-10-26 11:25:00,73.01,73.3,73.0,73.05,60200.0,51.7918,51.9975,51.7847,51.8202,60200.0
2007-10-26 11:30:00,73.08,73.08,72.76,72.76,96400.0,51.8415,51.8415,51.6145,51.6145,96400.0
2007-10-26 11:35:00,72.79,72.85,72.63,72.72,42000.0,51.6357,51.6783,51.5222,51.5861,42000.0
2007-10-26 11:40:00,72.67,72.86,72.66,72.75,49800.0,51.5506,51.6854,51.5435,51.6074,49800.0
2007-10-26 11:45:00,72.71,72.77,72.67,72.72,62400.0,51.579,51.6216,51.5506,51.5861,62400.0
2007-10-26 11:50:00,72.72,72.73,72.29,72.33,75800.0,51.5861,51.5932,51.2811,51.3094,75800.0
2007-10-26 11:55:00,72.33,72.41,72.02,72.13,132000.0,51.3094,51.3662,51.0895,51.1676,132000.0
2007-10-26 12:00:00,72.13,72.16,71.83,71.91,114400.0,51.1676,51.1888,50.9547,51.0115,114400.0
2007-10-26 12:05:00,71.83,71.99,71.76,71.94,83400.0,50.9547,51.0682,50.9051,51.0328,83400.0
2007-10-26 12:10:00,71.94,72.36,71.94,72.31,73000.0,51.0328,51.3307,51.0328,51.2952,73000.0
2007-10-26 12:15:00,72.31,72.44,71.95,72.03,71200.0,51.2952,51.3875,51.0399,51.0966,71200.0
2007-10-26 12:20:00,72.02,72.1,71.86,72.02,64200.0,51.0895,51.1463,50.976,51.0895,64200.0
2007-10-26 12:25:00,72.07,72.29,72.02,72.03,52200.0,51.125,51.2811,51.0895,51.0966,52200.0
2007-10-26 12:30:00,72.12,72.39,72.04,72.21,50200.0,51.1605,51.352,51.1037,51.2243,50200.0
2007-10-26 12:35:00,72.2,72.27,72.14,72.22,37000.0,51.2172,51.2669,51.1747,51.2314,37000.0
2007-10-26 12:40:00,72.2,72.36,72.14,72.2,60000.0,51.2172,51.3307,51.1747,51.2172,60000.0
2007-10-26 12:45:00,72.17,72.2,71.91,71.97,60800.0,51.1959,51.2172,51.0115,51.0541,60800.0
2007-10-26 12:50:00,71.97,72.11,71.95,71.98,58200.0,51.0541,51.1534,51.0399,51.0612,58200.0
2007-10-26 12:55:00,71.99,72.11,71.94,71.99,65600.0,51.0682,51.1534,51.0328,51.0682,65600.0
2007-10-26 13:00:00,71.97,72.11,71.93,72.03,67600.0,51.0541,51.1534,51.0257,51.0966,67600.0
2007-10-26 13:05:00,72.04,72.31,72.03,72.08,69600.0,51.1037,51.2952,51.0966,51.1321,69600.0
2007-10-26 13:10:00,72.06,72.08,71.89,71.98,48200.0,51.1179,51.1321,50.9973,51.0612,48200.0
2007-10-26 13:15:00,72.02,72.18,72.02,72.05,47000.0,51.0895,51.203,51.0895,51.1108,47000.0
2007-10-26 13:20:00,72.06,72.25,72.06,72.11,53400.0,51.1179,51.2527,51.1179,51.1534,53400.0
2007-10-26 13:25:00,72.08,72.15,72.05,72.13,17000.0,51.1321,51.1817,51.1108,51.1676,17000.0
2007-10-26 13:30:00,72.13,72.16,72.08,72.14,18400.0,51.1676,51.1888,51.1321,51.1747,18400.0
2007-10-26 13:35:00,72.16,72.2,71.92,72.2,92200.0,51.1888,51.2172,51.0186,51.2172,92200.0
2007-10-26 13:40:00,72.08,72.14,72.03,72.11,30000.0,51.1321,51.1747,51.0966,51.1534,30000.0
2007-10-26 13:45:00,72.12,72.19,72.11,72.16,51600.0,51.1605,51.2101,51.1534,51.1888,51600.0
2007-10-26 13:50:00,72.16,72.25,72.05,72.13,44200.0,51.1888,51.2527,51.1108,51.1676,44200.0
2007-10-26 13:55:00,72.14,72.23,72.06,72.16,65600.0,51.1747,51.2385,51.1179,51.1888,65600.0
2007-10-26 14:00:00,72.14,72.57,72.14,72.54,36000.0,51.1747,51.4797,51.1747,51.4584,36000.0
2007-10-26 14:05:00,72.58,72.8,72.56,72.58,68400.0,51.4868,51.6428,51.4726,51.4868,68400.0
2007-10-26 14:10:00,72.58,72.7,72.58,72.66,39400.0,51.4868,51.5719,51.4868,51.5435,39400.0
2007-10-26 14:15:00,72.67,73.08,72.66,72.82,89600.0,51.5506,51.8415,51.5435,51.657,89600.0
2007-10-26 14:20:00,72.89,73.05,72.86,73.0,56600.0,51.7067,51.8202,51.6854,51.7847,56600.0
2007-10-26 14:25:00,73.0,73.04,72.78,72.93,75800.0,51.7847,51.8131,51.6287,51.7351,75800.0
2007-10-26 14:30:00,72.96,73.04,72.85,73.02,54400.0,51.7563,51.8131,51.6783,51.7989,54400.0
2007-10-26 14:35:00,73.02,73.16,73.0,73.14,58000.0,51.7989,51.8982,51.7847,51.884,58000.0
2007-10-26 14:40:00,73.14,73.18,73.08,73.08,31800.0,51.884,51.9124,51.8415,51.8415,31800.0
2007-10-26 14:45:00,73.1,73.11,72.96,72.98,61400.0,51.8557,51.8627,51.7563,51.7705,61400.0
2007-10-26 14:50:00,72.99,72.99,72.79,72.81,54000.0,51.7776,51.7776,51.6357,51.6499,54000.0
2007-10-26 14:55:00,72.81,72.82,72.74,72.76,42000.0,51.6499,51.657,51.6003,51.6145,42000.0
2007-10-26 15:00:00,72.76,72.86,72.5,72.54,85600.0,51.6145,51.6854,51.43,51.4584,85600.0
2007-10-26 15:05:00,72.53,72.66,72.45,72.47,63400.0,51.4513,51.5435,51.3946,51.4087,63400.0
2007-10-26 15:10:00,72.47,72.53,72.22,72.43,78000.0,51.4087,51.4513,51.2314,51.3804,78000.0
2007-10-26 15:15:00,72.46,72.63,72.46,72.58,43000.0,51.4017,51.5222,51.4017,51.4868,43000.0
2007-10-26 15:20:00,72.59,72.63,72.54,72.57,53400.0,51.4939,51.5222,51.4584,51.4797,53400.0
2007-10-26 15:25:00,72.58,72.76,72.58,72.71,57000.0,51.4868,51.6145,51.4868,51.579,57000.0
2007-10-26 15:30:00,72.71,72.89,72.6,72.6,74000.0,51.579,51.7067,51.501,51.501,74000.0
2007-10-26 15:35:00,72.6,72.76,72.6,72.71,89600.0,51.501,51.6145,51.501,51.579,89600.0
2007-10-26 15:40:00,72.67,72.83,72.65,72.67,81400.0,51.5506,51.6641,51.5364,51.5506,81400.0
2007-10-26 15:45:00,72.66,72.81,72.66,72.76,111800.0,51.5435,51.6499,51.5435,51.6145,111800.0
2007-10-26 15:50:00,72.76,72.83,72.66,72.7,100600.0,51.6145,51.6641,51.5435,51.5719,100600.0
2007-10-26 15:55:00,72.69,72.72,72.52,72.64,231000.0,51.5648,51.5861,51.4442,51.5293,231000.0
2007-10-29 09:30:00,73.26,73.64,73.11,73.5,54000.0,51.9692,52.2387,51.8627,52.1394,54000.0
2007-10-29 09:35:00,73.4,73.75,73.4,73.7,68000.0,52.0685,52.3168,52.0685,52.2813,68000.0
2007-10-29 09:40:00,73.73,73.83,73.42,73.7,40800.0,52.3026,52.3735,52.0827,52.2813,40800.0
2007-10-29 09:45:00,73.75,73.94,73.58,73.62,47800.0,52.3168,52.4515,52.1962,52.2245,47800.0
2007-10-29 09:50:00,73.63,73.84,73.49,73.74,49000.0,52.2316,52.3806,52.1323,52.3097,49000.0
2007-10-29 09:55:00,73.75,73.75,73.4,73.5,56600.0,52.3168,52.3168,52.0685,52.1394,56600.0
2007-10-29 10:00:00,73.48,73.48,73.02,73.14,68400.0,52.1252,52.1252,51.7989,51.884,68400.0
2007-10-29 10:05:00,73.13,73.39,73.13,73.38,33800.0,51.8769,52.0614,51.8769,52.0543,33800.0
2007-10-29 10:10:00,73.41,73.5,73.26,73.47,28200.0,52.0756,52.1394,51.9692,52.1181,28200.0
2007-10-29 10:15:00,73.49,73.49,73.06,73.11,51800.0,52.1323,52.1323,51.8273,51.8627,51800.0
2007-10-29 10:20:00,73.11,73.36,73.05,73.15,40600.0,51.8627,52.0401,51.8202,51.8911,40600.0
2007-10-29 10:25:00,73.14,73.41,73.14,73.4,33800.0,51.884,52.0756,51.884,52.0685,33800.0
2007-10-29 10:30:00,73.36,73.44,73.21,73.25,38600.0,52.0401,52.0968,51.9337,51.9621,38600.0
2007-10-29 10:35:00,73.3,73.36,73.11,73.11,34800.0,51.9975,52.0401,51.8627,51.8627,34800.0
2007-10-29 10:40:00,73.19,73.47,73.16,73.45,41400.0,51.9195,52.1181,51.8982,52.1039,41400.0
2007-10-29 10:45:00,73.45,73.69,73.39,73.64,54400.0,52.1039,52.2742,52.0614,52.2387,54400.0
2007-10-29 10:50:00,73.64,73.75,73.36,73.49,83600.0,52.2387,52.3168,52.0401,52.1323,83600.0
2007-10-29 10:55:00,73.49,74.16,73.45,74.04,69200.0,52.1323,52.6076,52.1039,52.5225,69200.0
2007-10-29 11:00:00,74.06,74.13,73.86,74.07,54200.0,52.5367,52.5863,52.3948,52.5438,54200.0
2007-10-29 11:05:00,74.09,74.28,74.07,74.07,67800.0,52.5579,52.6927,52.5438,52.5438,67800.0
2007-10-29 11:10:00,74.08,74.19,73.91,73.99,40000.0,52.5508,52.6289,52.4303,52.487,40000.0
2007-10-29 11:15:00,73.97,74.1,73.86,73.88,53400.0,52.4728,52.565,52.3948,52.409,53400.0
2007-10-29 11:20:00,73.86,74.24,73.86,74.2,64600.0,52.3948,52.6643,52.3948,52.636,64600.0
2007-10-29 11:25:00,74.19,74.36,74.16,74.33,51400.0,52.6289,52.7495,52.6076,52.7282,51400.0
2007-10-29 11:30:00,74.32,74.6,74.3,74.6,56600.0,52.7211,52.9197,52.7069,52.9197,56600.0
2007-10-29 11:35:00,74.61,74.61,74.5,74.56,28000.0,52.9268,52.9268,52.8488,52.8913,28000.0
2007-10-29 11:40:00,74.55,74.67,74.49,74.67,32600.0,52.8843,52.9694,52.8417,52.9694,32600.0
2007-10-29 11:45:00,74.67,74.87,74.63,74.83,70800.0,52.9694,53.1113,52.941,53.0829,70800.0
2007-10-29 11:50:00,74.83,74.86,74.72,74.8,40600.0,53.0829,53.1042,53.0049,53.0616,40600.0
2007-10-29 11:55:00,74.79,74.82,74.64,74.68,47600.0,53.0545,53.0758,52.9481,52.9765,47600.0
2007-10-29 12:00:00,74.7,74.79,74.63,74.67,28800.0,52.9907,53.0545,52.941,52.9694,28800.0
2007-10-29 12:05:00,74.67,74.77,74.47,74.76,42200.0,52.9694,53.0403,52.8275,53.0332,42200.0
2007-10-29 12:10:00,74.75,74.78,74.67,74.69,34800.0,53.0261,53.0474,52.9694,52.9836,34800.0
2007-10-29 12:15:00,74.69,74.88,74.61,74.88,41200.0,52.9836,53.1184,52.9268,53.1184,41200.0
2007-10-29 12:20:00,74.88,74.91,74.67,74.67,36400.0,53.1184,53.1396,52.9694,52.9694,36400.0
2007-10-29 12:25:00,74.69,74.69,74.55,74.57,36400.0,52.9836,52.9836,52.8843,52.8984,36400.0
2007-10-29 12:30:00,74.57,74.63,74.48,74.51,63600.0,52.8984,52.941,52.8346,52.8559,63600.0
2007-10-29 12:35:00,74.53,74.54,74.36,74.51,38600.0,52.8701,52.8772,52.7495,52.8559,38600.0
2007-10-29 12:40:00,74.51,74.67,74.51,74.67,28400.0,52.8559,52.9694,52.8559,52.9694,28400.0
2007-10-29 12:45:00,74.69,74.72,74.64,74.68,55400.0,52.9836,53.0049,52.9481,52.9765,55400.0
2007-10-29 12:50:00,74.67,74.8,74.66,74.7,35800.0,52.9694,53.0616,52.9623,52.9907,35800.0
2007-10-29 12:55:00,74.72,74.75,74.6,74.6,17000.0,53.0049,53.0261,52.9197,52.9197,17000.0
2007-10-29 13:00:00,74.6,74.6,74.36,74.5,38000.0,52.9197,52.9197,52.7495,52.8488,38000.0
2007-10-29 13:05:00,74.51,74.64,74.51,74.61,20600.0,52.8559,52.9481,52.8559,52.9268,20600.0
2007-10-29 13:10:00,74.61,74.75,74.59,74.68,28200.0,52.9268,53.0261,52.9126,52.9765,28200.0
2007-10-29 13:15:00,74.69,74.78,74.6,74.78,36000.0,52.9836,53.0474,52.9197,53.0474,36000.0
2007-10-29 13:20:00,74.8,74.96,74.8,74.96,38200.0,53.0616,53.1751,53.0616,53.1751,38200.0
2007-10-29 13:25:00,74.96,75.16,74.96,75.08,45200.0,53.1751,53.317,53.1751,53.2602,45200.0
2007-10-29 13:30:00,75.08,75.16,75.06,75.14,25800.0,53.2602,53.317,53.246,53.3028,25800.0
2007-10-29 13:35:00,75.13,75.14,74.97,75.06,31400.0,53.2957,53.3028,53.1822,53.246,31400.0
2007-10-29 13:40:00,75.06,75.17,75.02,75.07,37400.0,53.246,53.3241,53.2177,53.2531,37400.0
2007-10-29 13:45:00,75.06,75.27,75.01,75.26,31000.0,53.246,53.395,53.2106,53.3879,31000.0
2007-10-29 13:50:00,75.26,75.28,75.07,75.25,31600.0,53.3879,53.4021,53.2531,53.3808,31600.0
2007-10-29 13:55:00,75.21,75.41,75.21,75.39,57600.0,53.3524,53.4943,53.3524,53.4801,57600.0
2007-10-29 14:00:00,75.39,75.42,75.29,75.39,39800.0,53.4801,53.5014,53.4092,53.4801,39800.0
2007-10-29 14:05:00,75.36,75.49,75.36,75.45,55000.0,53.4589,53.5511,53.4589,53.5227,55000.0
2007-10-29 14:10:00,75.46,75.47,75.28,75.39,107600.0,53.5298,53.5369,53.4021,53.4801,107600.0
2007-10-29 14:15:00,75.38,75.49,75.33,75.38,49400.0,53.473,53.5511,53.4376,53.473,49400.0
2007-10-29 14:20:00,75.39,75.51,75.38,75.49,98400.0,53.4801,53.5653,53.473,53.5511,98400.0
2007-10-29 14:25:00,75.5,75.5,75.39,75.39,88200.0,53.5582,53.5582,53.4801,53.4801,88200.0
2007-10-29 14:30:00,75.42,75.42,75.16,75.28,77600.0,53.5014,53.5014,53.317,53.4021,77600.0
2007-10-29 14:35:00,75.3,75.33,75.02,75.11,106400.0,53.4163,53.4376,53.2177,53.2815,106400.0
2007-10-29 14:40:00,75.11,75.22,75.04,75.16,80600.0,53.2815,53.3595,53.2319,53.317,80600.0
2007-10-29 14:45:00,75.17,75.19,75.03,75.05,53200.0,53.3241,53.3383,53.2248,53.2389,53200.0
2007-10-29 14:50:00,75.03,75.17,75.03,75.16,43200.0,53.2248,53.3241,53.2248,53.317,43200.0
2007-10-29 14:55:00,75.16,75.26,75.08,75.17,36600.0,53.317,53.3879,53.2602,53.3241,36600.0
2007-10-29 15:00:00,75.17,75.19,75.05,75.16,35000.0,53.3241,53.3383,53.2389,53.317,35000.0
2007-10-29 15:05:00,75.14,75.2,75.09,75.2,42400.0,53.3028,53.3454,53.2673,53.3454,42400.0
2007-10-29 15:10:00,75.19,75.3,75.15,75.23,47800.0,53.3383,53.4163,53.3099,53.3666,47800.0
2007-10-29 15:15:00,75.21,75.39,75.17,75.35,36000.0,53.3524,53.4801,53.3241,53.4518,36000.0
2007-10-29 15:20:00,75.36,75.5,75.29,75.5,59000.0,53.4589,53.5582,53.4092,53.5582,59000.0
2007-10-29 15:25:00,75.49,75.53,75.33,75.43,64600.0,53.5511,53.5794,53.4376,53.5085,64600.0
2007-10-29 15:30:00,75.46,75.47,75.35,75.47,52400.0,53.5298,53.5369,53.4518,53.5369,52400.0
2007-10-29 15:35:00,75.46,75.5,75.44,75.45,41600.0,53.5298,53.5582,53.5156,53.5227,41600.0
2007-10-29 15:40:00,75.45,75.46,75.35,75.46,59000.0,53.5227,53.5298,53.4518,53.5298,59000.0
2007-10-29 15:45:00,75.44,75.47,75.39,75.42,55400.0,53.5156,53.5369,53.4801,53.5014,55400.0
2007-10-29 15:50:00,75.42,75.48,75.42,75.44,106800.0,53.5014,53.544,53.5014,53.5156,106800.0
2007-10-29 15:55:00,75.45,75.49,75.41,75.46,109000.0,53.5227,53.5511,53.4943,53.5298,109000.0
2007-10-30 09:30:00,77.7,77.7,76.76,77.18,308000.0,55.1188,55.1188,54.452,54.7499,308000.0
2007-10-30 09:35:00,77.18,77.49,76.78,76.88,196800.0,54.7499,54.9698,54.4662,54.5371,196800.0
2007-10-30 09:40:00,76.83,77.11,76.64,76.7,139800.0,54.5016,54.7003,54.3669,54.4094,139800.0
2007-10-30 09:45:00,76.7,76.76,76.41,76.68,105000.0,54.4094,54.452,54.2037,54.3952,105000.0
2007-10-30 09:50:00,76.68,76.74,76.51,76.56,83400.0,54.3952,54.4378,54.2746,54.3101,83400.0
2007-10-30 09:55:00,76.52,77.13,76.38,77.0,108000.0,54.2817,54.7145,54.1824,54.6222,108000.0
2007-10-30 10:00:00,76.98,76.98,76.61,76.67,66800.0,54.608,54.608,54.3456,54.3881,66800.0
2007-10-30 10:05:00,76.7,76.74,76.36,76.42,69600.0,54.4094,54.4378,54.1682,54.2108,69600.0
2007-10-30 10:10:00,76.43,76.61,76.25,76.48,61400.0,54.2179,54.3456,54.0902,54.2534,61400.0
2007-10-30 10:15:00,76.53,76.59,76.14,76.21,80600.0,54.2888,54.3314,54.0122,54.0618,80600.0
2007-10-30 10:20:00,76.25,76.33,75.86,75.89,97400.0,54.0902,54.147,53.8135,53.8348,97400.0
2007-10-30 10:25:00,75.93,76.55,75.89,76.49,61600.0,53.8632,54.303,53.8348,54.2605,61600.0
2007-10-30 10:30:00,76.49,76.71,76.49,76.64,65800.0,54.2605,54.4165,54.2605,54.3669,65800.0
2007-10-30 10:35:00,76.61,76.83,76.61,76.76,55800.0,54.3456,54.5016,54.3456,54.452,55800.0
2007-10-30 10:40:00,76.75,76.8,76.55,76.7,51400.0,54.4449,54.4804,54.303,54.4094,51400.0
2007-10-30 10:45:00,76.7,76.94,76.64,76.91,68000.0,54.4094,54.5797,54.3669,54.5584,68000.0
2007-10-30 10:50:00,76.91,76.98,76.7,76.71,47000.0,54.5584,54.608,54.4094,54.4165,47000.0
2007-10-30 10:55:00,76.69,76.76,76.5,76.75,138600.0,54.4023,54.452,54.2675,54.4449,138600.0
2007-10-30 11:00:00,76.77,76.77,76.57,76.59,55800.0,54.4591,54.4591,54.3172,54.3314,55800.0
2007-10-30 11:05:00,76.64,76.74,76.57,76.64,35200.0,54.3669,54.4378,54.3172,54.3669,35200.0
2007-10-30 11:10:00,76.66,76.71,76.61,76.67,57200.0,54.381,54.4165,54.3456,54.3881,57200.0
2007-10-30 11:15:00,76.69,76.75,76.5,76.5,43400.0,54.4023,54.4449,54.2675,54.2675,43400.0
2007-10-30 11:20:00,76.5,76.6,76.5,76.51,28600.0,54.2675,54.3385,54.2675,54.2746,28600.0
2007-10-30 11:25:00,76.52,76.53,75.82,75.86,136200.0,54.2817,54.2888,53.7852,53.8135,136200.0
2007-10-30 11:30:00,75.91,76.08,75.8,75.93,72200.0,53.849,53.9696,53.771,53.8632,72200.0
2007-10-30 11:35:00,75.93,76.04,75.86,76.02,38000.0,53.8632,53.9412,53.8135,53.927,38000.0
2007-10-30 11:40:00,76.02,76.1,76.02,76.05,23200.0,53.927,53.9838,53.927,53.9483,23200.0
2007-10-30 11:45:00,76.03,76.06,75.83,76.02,38400.0,53.9341,53.9554,53.7923,53.927,38400.0
2007-10-30 11:50:00,76.01,76.04,75.66,76.0,59000.0,53.92,53.9412,53.6717,53.9129,59000.0
2007-10-30 11:55:00,76.01,76.29,75.97,76.22,35600.0,53.92,54.1186,53.8916,54.0689,35600.0
2007-10-30 12:00:00,76.21,76.35,76.17,76.25,30400.0,54.0618,54.1611,54.0335,54.0902,30400.0
2007-10-30 12:05:00,76.31,76.31,76.11,76.16,30600.0,54.1328,54.1328,53.9909,54.0264,30600.0
2007-10-30 12:10:00,76.13,76.25,75.76,75.86,75400.0,54.0051,54.0902,53.7426,53.8135,75400.0
2007-10-30 12:15:00,75.86,76.02,75.8,75.96,18800.0,53.8135,53.927,53.771,53.8845,18800.0
2007-10-30 12:20:00,75.94,75.99,75.86,75.92,24800.0,53.8703,53.9058,53.8135,53.8561,24800.0
2007-10-30 12:25:00,75.9,75.98,75.89,75.89,16600.0,53.8419,53.8987,53.8348,53.8348,16600.0
2007-10-30 12:30:00,75.88,75.92,75.8,75.92,16200.0,53.8277,53.8561,53.771,53.8561,16200.0
2007-10-30 12:35:00,75.93,75.95,75.69,75.87,45800.0,53.8632,53.8774,53.6929,53.8206,45800.0
2007-10-30 12:40:00,75.86,75.95,75.74,75.95,21800.0,53.8135,53.8774,53.7284,53.8774,21800.0
2007-10-30 12:45:00,75.97,76.01,75.92,75.92,24000.0,53.8916,53.92,53.8561,53.8561,24000.0
2007-10-30 12:50:00,75.91,76.0,75.86,75.89,28400.0,53.849,53.9129,53.8135,53.8348,28400.0
2007-10-30 12:55:00,75.89,76.04,75.89,76.01,30200.0,53.8348,53.9412,53.8348,53.92,30200.0
2007-10-30 13:00:00,76.01,76.29,75.99,76.26,37200.0,53.92,54.1186,53.9058,54.0973,37200.0
2007-10-30 13:05:00,76.24,76.29,76.11,76.29,25400.0,54.0831,54.1186,53.9909,54.1186,25400.0
2007-10-30 13:10:00,76.28,76.28,75.99,76.07,31000.0,54.1115,54.1115,53.9058,53.9625,31000.0
2007-10-30 13:15:00,76.05,76.28,75.98,75.98,32800.0,53.9483,54.1115,53.8987,53.8987,32800.0
2007-10-30 13:20:00,75.98,76.03,75.97,76.01,17800.0,53.8987,53.9341,53.8916,53.92,17800.0
2007-10-30 13:25:00,76.03,76.03,75.84,75.91,29000.0,53.9341,53.9341,53.7994,53.849,29000.0
2007-10-30 13:30:00,75.91,76.08,75.83,75.83,29000.0,53.849,53.9696,53.7923,53.7923,29000.0
2007-10-30 13:35:00,75.83,75.96,75.63,75.96,52400.0,53.7923,53.8845,53.6504,53.8845,52400.0
2007-10-30 13:40:00,75.96,76.07,75.72,76.0,56600.0,53.8845,53.9625,53.7142,53.9129,56600.0
2007-10-30 13:45:00,76.01,76.1,75.85,75.85,57400.0,53.92,53.9838,53.8064,53.8064,57400.0
2007-10-30 13:50:00,75.86,75.99,75.78,75.79,17200.0,53.8135,53.9058,53.7568,53.7639,17200.0
2007-10-30 13:55:00,75.81,75.96,75.79,75.94,27000.0,53.7781,53.8845,53.7639,53.8703,27000.0
2007-10-30 14:00:00,75.92,75.92,75.62,75.83,37200.0,53.8561,53.8561,53.6433,53.7923,37200.0
2007-10-30 14:05:00,75.82,75.92,75.74,75.74,33800.0,53.7852,53.8561,53.7284,53.7284,33800.0
2007-10-30 14:10:00,75.7,75.83,75.36,75.82,71800.0,53.7,53.7923,53.4589,53.7852,71800.0
2007-10-30 14:15:00,75.79,75.86,75.78,75.78,35200.0,53.7639,53.8135,53.7568,53.7568,35200.0
2007-10-30 14:20:00,75.8,75.82,75.51,75.53,44400.0,53.771,53.7852,53.5653,53.5794,44400.0
2007-10-30 14:25:00,75.56,75.66,75.53,75.58,26200.0,53.6007,53.6717,53.5794,53.6149,26200.0
2007-10-30 14:30:00,75.59,75.66,75.56,75.59,26400.0,53.622,53.6717,53.6007,53.622,26400.0
2007-10-30 14:35:00,75.61,75.74,75.61,75.73,30400.0,53.6362,53.7284,53.6362,53.7213,30400.0
2007-10-30 14:40:00,75.75,75.79,75.73,75.78,24000.0,53.7355,53.7639,53.7213,53.7568,24000.0
2007-10-30 14:45:00,75.78,75.81,75.59,75.72,37400.0,53.7568,53.7781,53.622,53.7142,37400.0
2007-10-30 14:50:00,75.68,75.73,75.47,75.56,36000.0,53.6859,53.7213,53.5369,53.6007,36000.0
2007-10-30 14:55:00,75.58,75.68,75.54,75.67,18200.0,53.6149,53.6859,53.5865,53.6788,18200.0
2007-10-30 15:00:00,75.67,75.73,75.52,75.55,37400.0,53.6788,53.7213,53.5724,53.5936,37400.0
2007-10-30 15:05:00,75.52,75.72,75.5,75.58,85600.0,53.5724,53.7142,53.5582,53.6149,85600.0
2007-10-30 15:10:00,75.58,75.77,75.57,75.74,23200.0,53.6149,53.7497,53.6078,53.7284,23200.0
2007-10-30 15:15:00,75.73,75.89,75.6,75.83,52000.0,53.7213,53.8348,53.6291,53.7923,52000.0
2007-10-30 15:20:00,75.83,75.85,75.54,75.54,56800.0,53.7923,53.8064,53.5865,53.5865,56800.0
2007-10-30 15:25:00,75.54,75.66,75.5,75.59,52800.0,53.5865,53.6717,53.5582,53.622,52800.0
2007-10-30 15:30:00,75.6,75.75,75.58,75.6,49600.0,53.6291,53.7355,53.6149,53.6291,49600.0
2007-10-30 15:35:00,75.6,75.6,75.41,75.51,102600.0,53.6291,53.6291,53.4943,53.5653,102600.0
2007-10-30 15:40:00,75.52,75.52,75.32,75.44,89800.0,53.5724,53.5724,53.4305,53.5156,89800.0
2007-10-30 15:45:00,75.44,75.63,75.35,75.45,65400.0,53.5156,53.6504,53.4518,53.5227,65400.0
2007-10-30 15:50:00,75.46,75.46,75.3,75.34,98200.0,53.5298,53.5298,53.4163,53.4447,98200.0
2007-10-30 15:55:00,75.36,75.36,75.15,75.3,130000.0,53.4589,53.4589,53.3099,53.4163,130000.0
2007-10-31 09:30:00,75.62,75.95,75.43,75.43,78400.0,53.6433,53.8774,53.5085,53.5085,78400.0
2007-10-31 09:35:00,75.6,76.17,75.46,76.16,41600.0,53.6291,54.0335,53.5298,54.0264,41600.0
2007-10-31 09:40:00,76.09,76.17,75.52,75.89,53000.0,53.9767,54.0335,53.5724,53.8348,53000.0
2007-10-31 09:45:00,75.9,76.19,75.85,75.98,33000.0,53.8419,54.0476,53.8064,53.8987,33000.0
2007-10-31 09:50:00,76.08,76.08,75.81,76.0,25400.0,53.9696,53.9696,53.7781,53.9129,25400.0
2007-10-31 09:55:00,76.0,76.23,75.95,76.15,47400.0,53.9129,54.076,53.8774,54.0193,47400.0
2007-10-31 10:00:00,76.15,76.2,76.0,76.04,42400.0,54.0193,54.0547,53.9129,53.9412,42400.0
2007-10-31 10:05:00,76.11,76.19,76.01,76.14,30400.0,53.9909,54.0476,53.92,54.0122,30400.0
2007-10-31 10:10:00,76.16,76.2,76.04,76.11,24600.0,54.0264,54.0547,53.9412,53.9909,24600.0
2007-10-31 10:15:00,76.14,76.25,76.06,76.25,22200.0,54.0122,54.0902,53.9554,54.0902,22200.0
2007-10-31 10:20:00,76.25,76.5,76.2,76.48,36600.0,54.0902,54.2675,54.0547,54.2534,36600.0
2007-10-31 10:25:00,76.48,76.84,76.45,76.74,50800.0,54.2534,54.5087,54.2321,54.4378,50800.0
2007-10-31 10:30:00,76.79,76.79,76.5,76.74,69800.0,54.4733,54.4733,54.2675,54.4378,69800.0
2007-10-31 10:35:00,76.71,76.85,76.58,76.81,29400.0,54.4165,54.5158,54.3243,54.4875,29400.0
2007-10-31 10:40:00,76.8,76.91,76.79,76.87,28400.0,54.4804,54.5584,54.4733,54.53,28400.0
2007-10-31 10:45:00,76.9,77.06,76.89,77.02,55000.0,54.5513,54.6648,54.5442,54.6364,55000.0
2007-10-31 10:50:00,76.93,77.01,76.79,76.89,14600.0,54.5726,54.6293,54.4733,54.5442,14600.0
2007-10-31 10:55:00,76.89,77.01,76.87,76.94,14600.0,54.5442,54.6293,54.53,54.5797,14600.0
2007-10-31 11:00:00,76.96,77.19,76.92,77.19,25400.0,54.5939,54.757,54.5655,54.757,25400.0
2007-10-31 11:05:00,77.14,77.2,77.04,77.06,24400.0,54.7215,54.7641,54.6506,54.6648,24400.0
2007-10-31 11:10:00,77.03,77.2,77.01,77.19,35000.0,54.6435,54.7641,54.6293,54.757,35000.0
2007-10-31 11:15:00,77.14,77.19,77.06,77.06,23800.0,54.7215,54.757,54.6648,54.6648,23800.0
2007-10-31 11:20:00,77.08,77.23,77.05,77.21,31600.0,54.679,54.7854,54.6577,54.7712,31600.0
2007-10-31 11:25:00,77.21,77.23,77.08,77.2,23000.0,54.7712,54.7854,54.679,54.7641,23000.0
2007-10-31 11:30:00,77.19,77.41,77.11,77.33,50800.0,54.757,54.9131,54.7003,54.8563,50800.0
2007-10-31 11:35:00,77.29,77.33,77.11,77.2,30600.0,54.828,54.8563,54.7003,54.7641,30600.0
2007-10-31 11:40:00,77.2,77.27,77.14,77.14,37600.0,54.7641,54.8138,54.7215,54.7215,37600.0
2007-10-31 11:45:00,77.13,77.36,76.93,77.33,77800.0,54.7145,54.8776,54.5726,54.8563,77800.0
2007-10-31 11:50:00,77.33,77.33,76.87,76.93,41600.0,54.8563,54.8563,54.53,54.5726,41600.0
2007-10-31 11:55:00,76.97,77.01,76.88,76.93,17000.0,54.601,54.6293,54.5371,54.5726,17000.0
2007-10-31 12:00:00,76.93,76.98,76.76,76.78,28600.0,54.5726,54.608,54.452,54.4662,28600.0
2007-10-31 12:05:00,76.78,76.87,76.77,76.85,27800.0,54.4662,54.53,54.4591,54.5158,27800.0
2007-10-31 12:10:00,76.81,76.86,76.75,76.78,45600.0,54.4875,54.5229,54.4449,54.4662,45600.0
2007-10-31 12:15:00,76.79,76.81,76.54,76.58,51000.0,54.4733,54.4875,54.2959,54.3243,51000.0
2007-10-31 12:20:00,76.58,76.74,76.53,76.61,40000.0,54.3243,54.4378,54.2888,54.3456,40000.0
2007-10-31 12:25:00,76.63,76.64,76.45,76.47,31400.0,54.3598,54.3669,54.2321,54.2463,31400.0
2007-10-31 12:30:00,76.48,76.52,76.32,76.33,43800.0,54.2534,54.2817,54.1399,54.147,43800.0
2007-10-31 12:35:00,76.36,76.36,76.24,76.28,11400.0,54.1682,54.1682,54.0831,54.1115,11400.0
2007-10-31 12:40:00,76.24,76.26,76.1,76.14,30400.0,54.0831,54.0973,53.9838,54.0122,30400.0
2007-10-31 12:45:00,76.14,76.29,76.14,76.21,46400.0,54.0122,54.1186,54.0122,54.0618,46400.0
2007-10-31 12:50:00,76.18,76.41,76.18,76.3,19600.0,54.0405,54.2037,54.0405,54.1257,19600.0
2007-10-31 12:55:00,76.33,76.45,76.33,76.38,23000.0,54.147,54.2321,54.147,54.1824,23000.0
2007-10-31 13:00:00,76.42,76.51,76.31,76.49,21000.0,54.2108,54.2746,54.1328,54.2605,21000.0
2007-10-31 13:05:00,76.48,76.51,76.41,76.41,12200.0,54.2534,54.2746,54.2037,54.2037,12200.0
2007-10-31 13:10:00,76.41,76.54,76.39,76.51,13200.0,54.2037,54.2959,54.1895,54.2746,13200.0
2007-10-31 13:15:00,76.52,76.57,76.36,76.55,30800.0,54.2817,54.3172,54.1682,54.303,30800.0
2007-10-31 13:20:00,76.57,76.6,76.41,76.47,41200.0,54.3172,54.3385,54.2037,54.2463,41200.0
2007-10-31 13:25:00,76.46,76.53,76.42,76.45,7200.0,54.2392,54.2888,54.2108,54.2321,7200.0
2007-10-31 13:30:00,76.45,76.75,76.45,76.66,53400.0,54.2321,54.4449,54.2321,54.381,53400.0
2007-10-31 13:35:00,76.68,76.68,76.64,76.66,10600.0,54.3952,54.3952,54.3669,54.381,10600.0
2007-10-31 13:40:00,76.63,76.81,76.63,76.75,34000.0,54.3598,54.4875,54.3598,54.4449,34000.0
2007-10-31 13:45:00,76.73,76.81,76.66,76.67,30000.0,54.4307,54.4875,54.381,54.3881,30000.0
2007-10-31 13:50:00,76.67,76.67,76.5,76.5,37800.0,54.3881,54.3881,54.2675,54.2675,37800.0
2007-10-31 13:55:00,76.5,76.65,76.5,76.63,45200.0,54.2675,54.374,54.2675,54.3598,45200.0
2007-10-31 14:00:00,76.63,76.72,76.54,76.64,38600.0,54.3598,54.4236,54.2959,54.3669,38600.0
2007-10-31 14:05:00,76.74,76.89,76.38,76.89,52200.0,54.4378,54.5442,54.1824,54.5442,52200.0
2007-10-31 14:10:00,76.9,76.9,76.14,76.44,89800.0,54.5513,54.5513,54.0122,54.225,89800.0
2007-10-31 14:15:00,76.44,76.47,75.7,76.03,98600.0,54.225,54.2463,53.7,53.9341,98600.0
2007-10-31 14:20:00,76.03,76.5,75.72,76.28,108000.0,53.9341,54.2675,53.7142,54.1115,108000.0
2007-10-31 14:25:00,76.27,76.5,76.03,76.22,61600.0,54.1044,54.2675,53.9341,54.0689,61600.0
2007-10-31 14:30:00,76.14,76.56,76.08,76.49,46600.0,54.0122,54.3101,53.9696,54.2605,46600.0
2007-10-31 14:35:00,76.42,76.48,76.12,76.18,63400.0,54.2108,54.2534,53.998,54.0405,63400.0
2007-10-31 14:40:00,76.23,76.55,76.19,76.53,52200.0,54.076,54.303,54.0476,54.2888,52200.0
2007-10-31 14:45:00,76.51,76.61,76.36,76.55,45000.0,54.2746,54.3456,54.1682,54.303,45000.0
2007-10-31 14:50:00,76.55,76.95,76.47,76.95,53400.0,54.303,54.5868,54.2463,54.5868,53400.0
2007-10-31 14:55:00,76.95,77.42,76.46,77.42,154800.0,54.5868,54.9202,54.2392,54.9202,154800.0
2007-10-31 15:00:00,77.42,77.5,76.54,77.27,136400.0,54.9202,54.9769,54.2959,54.8138,136400.0
2007-10-31 15:05:00,77.27,77.31,76.78,77.16,109400.0,54.8138,54.8421,54.4662,54.7357,109400.0
2007-10-31 15:10:00,77.12,77.5,77.03,77.05,110400.0,54.7074,54.9769,54.6435,54.6577,110400.0
2007-10-31 15:15:00,77.11,77.21,76.83,76.97,82600.0,54.7003,54.7712,54.5016,54.601,82600.0
2007-10-31 15:20:00,76.96,77.23,76.75,77.03,210200.0,54.5939,54.7854,54.4449,54.6435,210200.0
2007-10-31 15:25:00,77.03,77.17,76.78,76.83,142000.0,54.6435,54.7428,54.4662,54.5016,142000.0
2007-10-31 15:30:00,76.83,77.0,76.77,76.97,90600.0,54.5016,54.6222,54.4591,54.601,90600.0
2007-10-31 15:35:00,76.96,77.07,76.89,76.9,105400.0,54.5939,54.6719,54.5442,54.5513,105400.0
2007-10-31 15:40:00,76.94,77.13,76.91,76.98,97200.0,54.5797,54.7145,54.5584,54.608,97200.0
2007-10-31 15:45:00,76.98,77.05,76.84,76.94,75200.0,54.608,54.6577,54.5087,54.5797,75200.0
2007-10-31 15:50:00,76.91,77.15,76.91,77.15,60400.0,54.5584,54.7286,54.5584,54.7286,60400.0
2007-10-31 15:55:00,77.17,77.36,77.15,77.33,98600.0,54.7428,54.8776,54.7286,54.8563,98600.0
2007-11-01 09:30:00,76.25,76.42,75.96,76.05,123400.0,54.0902,54.2108,53.8845,53.9483,123400.0
2007-11-01 09:35:00,76.07,76.45,76.07,76.22,73200.0,53.9625,54.2321,53.9625,54.0689,73200.0
2007-11-01 09:40:00,76.2,76.39,76.19,76.2,62200.0,54.0547,54.1895,54.0476,54.0547,62200.0
2007-11-01 09:45:00,76.24,76.24,75.65,75.82,82800.0,54.0831,54.0831,53.6646,53.7852,82800.0
2007-11-01 09:50:00,75.81,76.33,75.71,76.25,73600.0,53.7781,54.147,53.7071,54.0902,73600.0
2007-11-01 09:55:00,76.27,76.3,75.92,75.97,41400.0,54.1044,54.1257,53.8561,53.8916,41400.0
2007-11-01 10:00:00,75.89,76.0,75.7,75.83,74200.0,53.8348,53.9129,53.7,53.7923,74200.0
2007-11-01 10:05:00,75.79,75.89,75.64,75.76,83600.0,53.7639,53.8348,53.6575,53.7426,83600.0
2007-11-01 10:10:00,75.76,75.76,75.47,75.58,120000.0,53.7426,53.7426,53.5369,53.6149,120000.0
2007-11-01 10:15:00,75.53,75.55,75.1,75.25,90200.0,53.5794,53.5936,53.2744,53.3808,90200.0
2007-11-01 10:20:00,75.24,75.47,75.05,75.42,132400.0,53.3737,53.5369,53.2389,53.5014,132400.0
2007-11-01 10:25:00,75.42,75.51,75.31,75.35,32800.0,53.5014,53.5653,53.4234,53.4518,32800.0
2007-11-01 10:30:00,75.35,75.66,75.26,75.41,61000.0,53.4518,53.6717,53.3879,53.4943,61000.0
2007-11-01 10:35:00,75.42,75.77,75.36,75.7,97800.0,53.5014,53.7497,53.4589,53.7,97800.0
2007-11-01 10:40:00,75.7,76.09,75.65,75.86,128200.0,53.7,53.9767,53.6646,53.8135,128200.0
2007-11-01 10:45:00,75.86,76.1,75.81,75.88,124600.0,53.8135,53.9838,53.7781,53.8277,124600.0
2007-11-01 10:50:00,75.91,75.92,75.74,75.78,58200.0,53.849,53.8561,53.7284,53.7568,58200.0
2007-11-01 10:55:00,75.78,76.09,75.64,76.09,100000.0,53.7568,53.9767,53.6575,53.9767,100000.0
2007-11-01 11:00:00,76.1,76.17,76.0,76.04,60600.0,53.9838,54.0335,53.9129,53.9412,60600.0
2007-11-01 11:05:00,76.04,76.14,75.94,76.12,43600.0,53.9412,54.0122,53.8703,53.998,43600.0
2007-11-01 11:10:00,76.12,76.25,76.04,76.25,38000.0,53.998,54.0902,53.9412,54.0902,38000.0
2007-11-01 11:15:00,76.23,76.58,76.2,76.52,89400.0,54.076,54.3243,54.0547,54.2817,89400.0
2007-11-01 11:20:00,76.48,76.58,76.45,76.47,72000.0,54.2534,54.3243,54.2321,54.2463,72000.0
2007-11-01 11:25:00,76.47,76.64,76.36,76.61,60000.0,54.2463,54.3669,54.1682,54.3456,60000.0
2007-11-01 11:30:00,76.61,76.65,76.35,76.41,59600.0,54.3456,54.374,54.1611,54.2037,59600.0
2007-11-01 11:35:00,76.44,76.46,76.15,76.17,33200.0,54.225,54.2392,54.0193,54.0335,33200.0
2007-11-01 11:40:00,76.15,76.15,75.8,76.0,36800.0,54.0193,54.0193,53.771,53.9129,36800.0
2007-11-01 11:45:00,76.0,76.17,75.94,76.11,27200.0,53.9129,54.0335,53.8703,53.9909,27200.0
2007-11-01 11:50:00,76.14,76.21,76.08,76.1,12600.0,54.0122,54.0618,53.9696,53.9838,12600.0
2007-11-01 11:55:00,76.12,76.22,76.03,76.22,31600.0,53.998,54.0689,53.9341,54.0689,31600.0
2007-11-01 12:00:00,76.25,76.4,76.09,76.11,52400.0,54.0902,54.1966,53.9767,53.9909,52400.0
2007-11-01 12:05:00,76.13,76.38,76.11,76.27,43600.0,54.0051,54.1824,53.9909,54.1044,43600.0
2007-11-01 12:10:00,76.28,76.35,76.18,76.27,15800.0,54.1115,54.1611,54.0405,54.1044,15800.0
2007-11-01 12:15:00,76.3,76.45,76.25,76.45,22400.0,54.1257,54.2321,54.0902,54.2321,22400.0
2007-11-01 12:20:00,76.42,76.65,76.25,76.61,84800.0,54.2108,54.374,54.0902,54.3456,84800.0
2007-11-01 12:25:00,76.61,76.61,76.3,76.39,23200.0,54.3456,54.3456,54.1257,54.1895,23200.0
2007-11-01 12:30:00,76.39,76.39,76.27,76.27,25800.0,54.1895,54.1895,54.1044,54.1044,25800.0
2007-11-01 12:35:00,76.33,76.34,76.08,76.2,29000.0,54.147,54.154,53.9696,54.0547,29000.0
2007-11-01 12:40:00,76.2,76.31,76.13,76.23,20000.0,54.0547,54.1328,54.0051,54.076,20000.0
2007-11-01 12:45:00,76.21,76.23,76.07,76.15,20000.0,54.0618,54.076,53.9625,54.0193,20000.0
2007-11-01 12:50:00,76.15,76.2,76.08,76.16,25800.0,54.0193,54.0547,53.9696,54.0264,25800.0
2007-11-01 12:55:00,76.15,76.38,76.1,76.38,22600.0,54.0193,54.1824,53.9838,54.1824,22600.0
2007-11-01 13:00:00,76.36,76.36,76.15,76.29,23400.0,54.1682,54.1682,54.0193,54.1186,23400.0
2007-11-01 13:05:00,76.3,76.5,76.3,76.4,27600.0,54.1257,54.2675,54.1257,54.1966,27600.0
2007-11-01 13:10:00,76.41,76.43,76.3,76.39,12400.0,54.2037,54.2179,54.1257,54.1895,12400.0
2007-11-01 13:15:00,76.4,76.48,76.36,76.43,13600.0,54.1966,54.2534,54.1682,54.2179,13600.0
2007-11-01 13:20:00,76.46,76.5,76.3,76.37,24000.0,54.2392,54.2675,54.1257,54.1753,24000.0
2007-11-01 13:25:00,76.34,76.42,76.16,76.16,20400.0,54.154,54.2108,54.0264,54.0264,20400.0
2007-11-01 13:30:00,76.14,76.31,76.0,76.02,26600.0,54.0122,54.1328,53.9129,53.927,26600.0
2007-11-01 13:35:00,76.01,76.19,76.0,76.15,26600.0,53.92,54.0476,53.9129,54.0193,26600.0
2007-11-01 13:40:00,76.16,76.25,75.81,75.83,28600.0,54.0264,54.0902,53.7781,53.7923,28600.0
2007-11-01 13:45:00,75.83,76.06,75.82,76.05,27400.0,53.7923,53.9554,53.7852,53.9483,27400.0
2007-11-01 13:50:00,76.11,76.13,75.79,75.8,37400.0,53.9909,54.0051,53.7639,53.771,37400.0
2007-11-01 13:55:00,75.8,75.9,75.64,75.7,38200.0,53.771,53.8419,53.6575,53.7,38200.0
2007-11-01 14:00:00,75.67,75.95,75.67,75.87,64200.0,53.6788,53.8774,53.6788,53.8206,64200.0
2007-11-01 14:05:00,75.89,75.95,75.69,75.8,58200.0,53.8348,53.8774,53.6929,53.771,58200.0
2007-11-01 14:10:00,75.81,75.81,75.59,75.71,97000.0,53.7781,53.7781,53.622,53.7071,97000.0
2007-11-01 14:15:00,75.71,75.79,75.55,75.63,50000.0,53.7071,53.7639,53.5936,53.6504,50000.0
2007-11-01 14:20:00,75.61,75.67,75.51,75.61,49200.0,53.6362,53.6788,53.5653,53.6362,49200.0
2007-11-01 14:25:00,75.61,75.66,75.45,75.45,55800.0,53.6362,53.6717,53.5227,53.5227,55800.0
2007-11-01 14:30:00,75.47,75.58,75.39,75.45,69800.0,53.5369,53.6149,53.4801,53.5227,69800.0
2007-11-01 14:35:00,75.48,75.82,75.44,75.66,61000.0,53.544,53.7852,53.5156,53.6717,61000.0
2007-11-01 14:40:00,75.66,75.76,75.48,75.63,45200.0,53.6717,53.7426,53.544,53.6504,45200.0
2007-11-01 14:45:00,75.63,75.75,75.58,75.7,50600.0,53.6504,53.7355,53.6149,53.7,50600.0
2007-11-01 14:50:00,75.71,75.83,75.64,75.83,49800.0,53.7071,53.7923,53.6575,53.7923,49800.0
2007-11-01 14:55:00,75.82,75.85,75.58,75.77,38400.0,53.7852,53.8064,53.6149,53.7497,38400.0
2007-11-01 15:00:00,75.74,75.91,75.7,75.75,62800.0,53.7284,53.849,53.7,53.7355,62800.0
2007-11-01 15:05:00,75.8,75.93,75.73,75.85,33600.0,53.771,53.8632,53.7213,53.8064,33600.0
2007-11-01 15:10:00,75.84,75.9,75.63,75.66,74600.0,53.7994,53.8419,53.6504,53.6717,74600.0
2007-11-01 15:15:00,75.71,75.89,75.56,75.74,78000.0,53.7071,53.8348,53.6007,53.7284,78000.0
2007-11-01 15:20:00,75.73,75.73,75.36,75.45,95800.0,53.7213,53.7213,53.4589,53.5227,95800.0
2007-11-01 15:25:00,75.47,75.56,75.28,75.28,103000.0,53.5369,53.6007,53.4021,53.4021,103000.0
2007-11-01 15:30:00,75.33,75.4,75.13,75.25,119200.0,53.4376,53.4872,53.2957,53.3808,119200.0
2007-11-01 15:35:00,75.26,75.4,75.13,75.21,85200.0,53.3879,53.4872,53.2957,53.3524,85200.0
2007-11-01 15:40:00,75.21,75.49,75.2,75.38,96600.0,53.3524,53.5511,53.3454,53.473,96600.0
2007-11-01 15:45:00,75.38,75.49,75.22,75.4,86800.0,53.473,53.5511,53.3595,53.4872,86800.0
2007-11-01 15:50:00,75.4,75.5,75.26,75.36,112200.0,53.4872,53.5582,53.3879,53.4589,112200.0
2007-11-01 15:55:00,75.36,75.55,75.33,75.39,155200.0,53.4589,53.5936,53.4376,53.4801,155200.0
2007-11-02 09:30:00,75.8,76.6,75.5,75.94,144800.0,53.771,54.3385,53.5582,53.8703,144800.0
2007-11-02 09:35:00,75.88,76.0,75.38,75.92,85200.0,53.8277,53.9129,53.473,53.8561,85200.0
2007-11-02 09:40:00,75.94,76.11,75.77,75.89,56400.0,53.8703,53.9909,53.7497,53.8348,56400.0
2007-11-02 09:45:00,75.9,75.94,75.08,75.08,52400.0,53.8419,53.8703,53.2602,53.2602,52400.0
2007-11-02 09:50:00,75.15,75.29,74.67,74.71,71000.0,53.3099,53.4092,52.9694,52.9978,71000.0
2007-11-02 09:55:00,74.63,75.24,74.55,75.09,57000.0,52.941,53.3737,52.8843,53.2673,57000.0
2007-11-02 10:00:00,75.09,75.32,74.86,75.05,36200.0,53.2673,53.4305,53.1042,53.2389,36200.0
2007-11-02 10:05:00,74.95,75.16,74.75,74.94,48600.0,53.168,53.317,53.0261,53.1609,48600.0
2007-11-02 10:10:00,74.89,75.24,74.81,74.82,50000.0,53.1254,53.3737,53.0687,53.0758,50000.0
2007-11-02 10:15:00,74.89,75.0,74.61,74.61,41600.0,53.1254,53.2035,52.9268,52.9268,41600.0
2007-11-02 10:20:00,74.67,74.67,74.25,74.45,85600.0,52.9694,52.9694,52.6714,52.8133,85600.0
2007-11-02 10:25:00,74.51,74.88,74.46,74.8,59400.0,52.8559,53.1184,52.8204,53.0616,59400.0
2007-11-02 10:30:00,74.85,75.24,74.78,75.15,43600.0,53.0971,53.3737,53.0474,53.3099,43600.0
2007-11-02 10:35:00,75.17,75.26,74.95,74.99,43400.0,53.3241,53.3879,53.168,53.1964,43400.0
2007-11-02 10:40:00,74.92,75.11,74.91,75.07,23800.0,53.1467,53.2815,53.1396,53.2531,23800.0
2007-11-02 10:45:00,75.07,75.21,74.79,74.84,43800.0,53.2531,53.3524,53.0545,53.09,43800.0
2007-11-02 10:50:00,74.83,75.14,74.79,75.09,43200.0,53.0829,53.3028,53.0545,53.2673,43200.0
2007-11-02 10:55:00,75.06,75.48,75.06,75.38,38200.0,53.246,53.544,53.246,53.473,38200.0
2007-11-02 11:00:00,75.39,75.75,75.39,75.75,46000.0,53.4801,53.7355,53.4801,53.7355,46000.0
2007-11-02 11:05:00,75.72,75.75,75.5,75.53,42000.0,53.7142,53.7355,53.5582,53.5794,42000.0
2007-11-02 11:10:00,75.56,75.66,75.53,75.56,23600.0,53.6007,53.6717,53.5794,53.6007,23600.0
2007-11-02 11:15:00,75.58,75.71,75.5,75.5,49000.0,53.6149,53.7071,53.5582,53.5582,49000.0
2007-11-02 11:20:00,75.51,75.64,75.33,75.64,111800.0,53.5653,53.6575,53.4376,53.6575,111800.0
2007-11-02 11:25:00,75.64,75.64,75.0,75.06,36200.0,53.6575,53.6575,53.2035,53.246,36200.0
2007-11-02 11:30:00,75.09,75.3,75.04,75.16,32600.0,53.2673,53.4163,53.2319,53.317,32600.0
2007-11-02 11:35:00,75.16,75.31,75.1,75.2,32400.0,53.317,53.4234,53.2744,53.3454,32400.0
2007-11-02 11:40:00,75.14,75.23,75.0,75.05,35800.0,53.3028,53.3666,53.2035,53.2389,35800.0
2007-11-02 11:45:00,75.05,75.4,75.05,75.25,55600.0,53.2389,53.4872,53.2389,53.3808,55600.0
2007-11-02 11:50:00,75.28,75.75,75.25,75.51,56400.0,53.4021,53.7355,53.3808,53.5653,56400.0
2007-11-02 11:55:00,75.49,75.58,75.37,75.37,43600.0,53.5511,53.6149,53.4659,53.4659,43600.0
2007-11-02 12:00:00,75.36,75.58,75.32,75.5,31800.0,53.4589,53.6149,53.4305,53.5582,31800.0
2007-11-02 12:05:00,75.48,75.78,75.48,75.61,94200.0,53.544,53.7568,53.544,53.6362,94200.0
2007-11-02 12:10:00,75.55,75.89,75.53,75.75,57400.0,53.5936,53.8348,53.5794,53.7355,57400.0
2007-11-02 12:15:00,75.76,75.9,75.66,75.81,79200.0,53.7426,53.8419,53.6717,53.7781,79200.0
2007-11-02 12:20:00,75.87,76.03,75.8,76.01,36000.0,53.8206,53.9341,53.771,53.92,36000.0
2007-11-02 12:25:00,76.0,76.13,75.91,76.13,64400.0,53.9129,54.0051,53.849,54.0051,64400.0
2007-11-02 12:30:00,76.15,76.28,75.83,75.83,92600.0,54.0193,54.1115,53.7923,53.7923,92600.0
2007-11-02 12:35:00,75.81,76.12,75.72,76.06,57200.0,53.7781,53.998,53.7142,53.9554,57200.0
2007-11-02 12:40:00,76.05,76.28,75.86,76.22,46800.0,53.9483,54.1115,53.8135,54.0689,46800.0
2007-11-02 12:45:00,76.26,76.56,76.24,76.4,84800.0,54.0973,54.3101,54.0831,54.1966,84800.0
2007-11-02 12:50:00,76.41,76.52,76.36,76.36,45200.0,54.2037,54.2817,54.1682,54.1682,45200.0
2007-11-02 12:55:00,76.36,76.45,76.32,76.36,31400.0,54.1682,54.2321,54.1399,54.1682,31400.0
2007-11-02 13:00:00,76.36,76.6,76.35,76.44,56000.0,54.1682,54.3385,54.1611,54.225,56000.0
2007-11-02 13:05:00,76.48,76.59,76.37,76.44,33200.0,54.2534,54.3314,54.1753,54.225,33200.0
2007-11-02 13:10:00,76.44,76.56,76.29,76.35,41000.0,54.225,54.3101,54.1186,54.1611,41000.0
2007-11-02 13:15:00,76.36,76.44,76.3,76.38,27400.0,54.1682,54.225,54.1257,54.1824,27400.0
2007-11-02 13:20:00,76.35,76.42,76.07,76.07,83600.0,54.1611,54.2108,53.9625,53.9625,83600.0
2007-11-02 13:25:00,76.12,76.32,76.09,76.32,29800.0,53.998,54.1399,53.9767,54.1399,29800.0
2007-11-02 13:30:00,76.33,76.43,76.15,76.39,56600.0,54.147,54.2179,54.0193,54.1895,56600.0
2007-11-02 13:35:00,76.39,76.48,76.39,76.47,25800.0,54.1895,54.2534,54.1895,54.2463,25800.0
2007-11-02 13:40:00,76.44,76.48,76.35,76.44,31200.0,54.225,54.2534,54.1611,54.225,31200.0
2007-11-02 13:45:00,76.41,76.5,76.36,76.44,25400.0,54.2037,54.2675,54.1682,54.225,25400.0
2007-11-02 13:50:00,76.42,76.52,76.36,76.37,25800.0,54.2108,54.2817,54.1682,54.1753,25800.0
2007-11-02 13:55:00,76.36,76.49,76.31,76.4,29600.0,54.1682,54.2605,54.1328,54.1966,29600.0
2007-11-02 14:00:00,76.41,76.48,76.29,76.35,26000.0,54.2037,54.2534,54.1186,54.1611,26000.0
2007-11-02 14:05:00,76.36,76.45,76.28,76.38,47200.0,54.1682,54.2321,54.1115,54.1824,47200.0
2007-11-02 14:10:00,76.37,76.5,76.32,76.44,20400.0,54.1753,54.2675,54.1399,54.225,20400.0
2007-11-02 14:15:00,76.45,76.49,76.14,76.14,57000.0,54.2321,54.2605,54.0122,54.0122,57000.0
2007-11-02 14:20:00,76.17,76.34,76.14,76.29,51000.0,54.0335,54.154,54.0122,54.1186,51000.0
2007-11-02 14:25:00,76.33,76.49,76.28,76.38,41400.0,54.147,54.2605,54.1115,54.1824,41400.0
2007-11-02 14:30:00,76.38,76.47,76.33,76.41,36600.0,54.1824,54.2463,54.147,54.2037,36600.0
2007-11-02 14:35:00,76.41,76.42,76.29,76.29,85800.0,54.2037,54.2108,54.1186,54.1186,85800.0
2007-11-02 14:40:00,76.28,76.41,76.2,76.33,56600.0,54.1115,54.2037,54.0547,54.147,56600.0
2007-11-02 14:45:00,76.34,76.34,76.0,76.08,32600.0,54.154,54.154,53.9129,53.9696,32600.0
2007-11-02 14:50:00,76.06,76.14,75.85,75.85,35000.0,53.9554,54.0122,53.8064,53.8064,35000.0
2007-11-02 14:55:00,75.85,76.0,75.79,75.95,27400.0,53.8064,53.9129,53.7639,53.8774,27400.0
2007-11-02 15:00:00,75.91,76.11,75.9,75.95,62400.0,53.849,53.9909,53.8419,53.8774,62400.0
2007-11-02 15:05:00,75.96,76.13,75.93,76.02,47400.0,53.8845,54.0051,53.8632,53.927,47400.0
2007-11-02 15:10:00,75.97,76.14,75.67,75.79,106400.0,53.8916,54.0122,53.6788,53.7639,106400.0
2007-11-02 15:15:00,75.83,76.03,75.75,75.99,45400.0,53.7923,53.9341,53.7355,53.9058,45400.0
2007-11-02 15:20:00,76.02,76.14,75.94,76.07,36600.0,53.927,54.0122,53.8703,53.9625,36600.0
2007-11-02 15:25:00,76.1,76.17,75.97,76.0,50000.0,53.9838,54.0335,53.8916,53.9129,50000.0
2007-11-02 15:30:00,75.99,76.11,75.89,75.93,57000.0,53.9058,53.9909,53.8348,53.8632,57000.0
2007-11-02 15:35:00,75.92,76.07,75.87,75.88,82800.0,53.8561,53.9625,53.8206,53.8277,82800.0
2007-11-02 15:40:00,75.91,76.32,75.83,76.25,126800.0,53.849,54.1399,53.7923,54.0902,126800.0
2007-11-02 15:45:00,76.27,76.43,76.11,76.13,93000.0,54.1044,54.2179,53.9909,54.0051,93000.0
2007-11-02 15:50:00,76.16,76.49,76.16,76.46,94600.0,54.0264,54.2605,54.0264,54.2392,94600.0
2007-11-02 15:55:00,76.48,76.5,76.29,76.47,118000.0,54.2534,54.2675,54.1186,54.2463,118000.0
2007-11-05 09:30:00,75.0,75.15,74.95,75.14,86000.0,53.2035,53.3099,53.168,53.3028,86000.0
2007-11-05 09:35:00,75.17,75.3,75.01,75.25,47000.0,53.3241,53.4163,53.2106,53.3808,47000.0
2007-11-05 09:40:00,75.22,75.91,75.17,75.81,99600.0,53.3595,53.849,53.3241,53.7781,99600.0
2007-11-05 09:45:00,75.81,75.89,75.73,75.74,19400.0,53.7781,53.8348,53.7213,53.7284,19400.0
2007-11-05 09:50:00,75.77,75.78,75.53,75.62,33600.0,53.7497,53.7568,53.5794,53.6433,33600.0
2007-11-05 09:55:00,75.63,76.0,75.63,75.73,40800.0,53.6504,53.9129,53.6504,53.7213,40800.0
2007-11-05 10:00:00,75.67,76.6,75.67,76.5,113000.0,53.6788,54.3385,53.6788,54.2675,113000.0
2007-11-05 10:05:00,76.53,76.56,76.36,76.46,100600.0,54.2888,54.3101,54.1682,54.2392,100600.0
2007-11-05 10:10:00,76.41,76.92,76.36,76.83,99000.0,54.2037,54.5655,54.1682,54.5016,99000.0
2007-11-05 10:15:00,76.8,76.82,76.51,76.69,56200.0,54.4804,54.4945,54.2746,54.4023,56200.0
2007-11-05 10:20:00,76.72,76.96,76.58,76.87,55400.0,54.4236,54.5939,54.3243,54.53,55400.0
2007-11-05 10:25:00,76.82,76.98,76.65,76.79,65400.0,54.4945,54.608,54.374,54.4733,65400.0
2007-11-05 10:30:00,76.84,76.98,76.74,76.85,72600.0,54.5087,54.608,54.4378,54.5158,72600.0
2007-11-05 10:35:00,76.86,77.08,76.83,76.92,74600.0,54.5229,54.679,54.5016,54.5655,74600.0
2007-11-05 10:40:00,76.98,77.31,76.85,77.3,63200.0,54.608,54.8421,54.5158,54.8351,63200.0
2007-11-05 10:45:00,77.24,77.99,77.24,77.86,153600.0,54.7925,55.3245,54.7925,55.2323,153600.0
2007-11-05 10:50:00,77.86,77.98,77.75,77.92,125400.0,55.2323,55.3174,55.1543,55.2749,125400.0
2007-11-05 10:55:00,77.93,77.98,77.58,77.73,113200.0,55.282,55.3174,55.0337,55.1401,113200.0
2007-11-05 11:00:00,77.68,77.86,77.67,77.74,65400.0,55.1046,55.2323,55.0975,55.1472,65400.0
2007-11-05 11:05:00,77.69,77.89,77.67,77.83,48400.0,55.1117,55.2536,55.0975,55.211,48400.0
2007-11-05 11:10:00,77.81,77.81,77.4,77.42,80200.0,55.1968,55.1968,54.906,54.9202,80200.0
2007-11-05 11:15:00,77.42,77.47,77.25,77.46,59600.0,54.9202,54.9556,54.7996,54.9486,59600.0
2007-11-05 11:20:00,77.42,77.5,77.37,77.42,85400.0,54.9202,54.9769,54.8847,54.9202,85400.0
2007-11-05 11:25:00,77.39,77.5,77.3,77.37,39200.0,54.8989,54.9769,54.8351,54.8847,39200.0
2007-11-05 11:30:00,77.4,77.5,77.36,77.43,21800.0,54.906,54.9769,54.8776,54.9273,21800.0
2007-11-05 11:35:00,77.46,77.48,77.25,77.33,39200.0,54.9486,54.9627,54.7996,54.8563,39200.0
2007-11-05 11:40:00,77.31,77.63,77.31,77.58,55400.0,54.8421,55.0691,54.8421,55.0337,55400.0
2007-11-05 11:45:00,77.58,77.75,77.42,77.53,53600.0,55.0337,55.1543,54.9202,54.9982,53600.0
2007-11-05 11:50:00,77.51,77.7,77.48,77.67,32800.0,54.984,55.1188,54.9627,55.0975,32800.0
2007-11-05 11:55:00,77.69,77.7,77.33,77.38,45200.0,55.1117,55.1188,54.8563,54.8918,45200.0
2007-11-05 12:00:00,77.39,77.46,77.3,77.33,26200.0,54.8989,54.9486,54.8351,54.8563,26200.0
2007-11-05 12:05:00,77.34,77.47,77.24,77.45,37000.0,54.8634,54.9556,54.7925,54.9415,37000.0
2007-11-05 12:10:00,77.44,77.44,77.23,77.23,33200.0,54.9344,54.9344,54.7854,54.7854,33200.0
2007-11-05 12:15:00,77.24,77.34,77.23,77.34,30600.0,54.7925,54.8634,54.7854,54.8634,30600.0
2007-11-05 12:20:00,77.36,77.36,76.92,76.94,41000.0,54.8776,54.8776,54.5655,54.5797,41000.0
2007-11-05 12:25:00,76.94,77.01,76.74,76.8,57000.0,54.5797,54.6293,54.4378,54.4804,57000.0
2007-11-05 12:30:00,76.77,76.95,76.6,76.95,47000.0,54.4591,54.5868,54.3385,54.5868,47000.0
2007-11-05 12:35:00,76.97,77.19,76.86,77.19,27400.0,54.601,54.757,54.5229,54.757,27400.0
2007-11-05 12:40:00,77.18,77.28,77.04,77.04,20200.0,54.7499,54.8209,54.6506,54.6506,20200.0
2007-11-05 12:45:00,77.07,77.19,77.06,77.17,33600.0,54.6719,54.757,54.6648,54.7428,33600.0
2007-11-05 12:50:00,77.19,77.2,76.83,76.92,36600.0,54.757,54.7641,54.5016,54.5655,36600.0
2007-11-05 12:55:00,76.88,77.03,76.86,77.01,21400.0,54.5371,54.6435,54.5229,54.6293,21400.0
2007-11-05 13:00:00,77.01,77.2,76.94,77.07,31600.0,54.6293,54.7641,54.5797,54.6719,31600.0
2007-11-05 13:05:00,77.11,77.23,76.96,76.96,18800.0,54.7003,54.7854,54.5939,54.5939,18800.0
2007-11-05 13:10:00,76.98,77.06,76.89,76.92,16600.0,54.608,54.6648,54.5442,54.5655,16600.0
2007-11-05 13:15:00,76.9,76.96,76.58,76.65,39200.0,54.5513,54.5939,54.3243,54.374,39200.0
2007-11-05 13:20:00,76.69,76.79,76.6,76.71,21000.0,54.4023,54.4733,54.3385,54.4165,21000.0
2007-11-05 13:25:00,76.75,76.82,76.64,76.7,22800.0,54.4449,54.4945,54.3669,54.4094,22800.0
2007-11-05 13:30:00,76.67,76.8,76.67,76.69,18400.0,54.3881,54.4804,54.3881,54.4023,18400.0
2007-11-05 13:35:00,76.71,76.83,76.53,76.79,33200.0,54.4165,54.5016,54.2888,54.4733,33200.0
2007-11-05 13:40:00,76.83,76.89,76.33,76.36,70400.0,54.5016,54.5442,54.147,54.1682,70400.0
2007-11-05 13:45:00,76.39,76.4,76.19,76.24,58800.0,54.1895,54.1966,54.0476,54.0831,58800.0
2007-11-05 13:50:00,76.21,76.32,76.17,76.17,32800.0,54.0618,54.1399,54.0335,54.0335,32800.0
2007-11-05 13:55:00,76.17,76.34,76.11,76.24,30800.0,54.0335,54.154,53.9909,54.0831,30800.0
2007-11-05 14:00:00,76.26,76.41,76.17,76.41,66600.0,54.0973,54.2037,54.0335,54.2037,66600.0
2007-11-05 14:05:00,76.38,76.57,76.32,76.5,35000.0,54.1824,54.3172,54.1399,54.2675,35000.0
2007-11-05 14:10:00,76.53,76.8,76.51,76.72,36200.0,54.2888,54.4804,54.2746,54.4236,36200.0
2007-11-05 14:15:00,76.71,76.88,76.67,76.67,52800.0,54.4165,54.5371,54.3881,54.3881,52800.0
2007-11-05 14:20:00,76.63,76.72,76.49,76.56,44800.0,54.3598,54.4236,54.2605,54.3101,44800.0
2007-11-05 14:25:00,76.55,76.79,76.43,76.71,45000.0,54.303,54.4733,54.2179,54.4165,45000.0
2007-11-05 14:30:00,76.73,76.75,76.44,76.49,63200.0,54.4307,54.4449,54.225,54.2605,63200.0
2007-11-05 14:35:00,76.52,76.81,76.5,76.7,68800.0,54.2817,54.4875,54.2675,54.4094,68800.0
2007-11-05 14:40:00,76.67,76.81,76.58,76.73,90000.0,54.3881,54.4875,54.3243,54.4307,90000.0
2007-11-05 14:45:00,76.73,76.81,76.54,76.78,121600.0,54.4307,54.4875,54.2959,54.4662,121600.0
2007-11-05 14:50:00,76.78,76.78,76.61,76.74,108200.0,54.4662,54.4662,54.3456,54.4378,108200.0
2007-11-05 14:55:00,76.74,76.74,76.41,76.42,87200.0,54.4378,54.4378,54.2037,54.2108,87200.0
2007-11-05 15:00:00,76.42,76.58,76.25,76.5,81600.0,54.2108,54.3243,54.0902,54.2675,81600.0
2007-11-05 15:05:00,76.52,77.1,76.52,76.86,147200.0,54.2817,54.6932,54.2817,54.5229,147200.0
2007-11-05 15:10:00,76.83,77.06,76.76,76.84,74800.0,54.5016,54.6648,54.452,54.5087,74800.0
2007-11-05 15:15:00,76.81,77.17,76.81,77.0,51600.0,54.4875,54.7428,54.4875,54.6222,51600.0
2007-11-05 15:20:00,77.02,77.47,77.02,77.33,93400.0,54.6364,54.9556,54.6364,54.8563,93400.0
2007-11-05 15:25:00,77.3,77.46,77.18,77.37,61400.0,54.8351,54.9486,54.7499,54.8847,61400.0
2007-11-05 15:30:00,77.33,77.48,77.22,77.46,61600.0,54.8563,54.9627,54.7783,54.9486,61600.0
2007-11-05 15:35:00,77.47,77.76,77.45,77.67,121800.0,54.9556,55.1614,54.9415,55.0975,121800.0
2007-11-05 15:40:00,77.67,77.71,77.27,77.3,71200.0,55.0975,55.1259,54.8138,54.8351,71200.0
2007-11-05 15:45:00,77.3,77.44,77.24,77.3,75400.0,54.8351,54.9344,54.7925,54.8351,75400.0
2007-11-05 15:50:00,77.26,77.45,77.19,77.41,80800.0,54.8067,54.9415,54.757,54.9131,80800.0
2007-11-05 15:55:00,77.38,77.39,77.18,77.18,109600.0,54.8918,54.8989,54.7499,54.7499,109600.0
2007-11-06 09:30:00,77.2,77.95,77.2,77.95,100400.0,54.7641,55.2961,54.7641,55.2961,100400.0
2007-11-06 09:35:00,77.9,77.99,77.77,77.88,147200.0,55.2607,55.3245,55.1685,55.2465,147200.0
2007-11-06 09:40:00,77.88,77.98,77.68,77.83,72600.0,55.2465,55.3174,55.1046,55.211,72600.0
2007-11-06 09:45:00,77.88,78.22,77.74,78.18,160800.0,55.2465,55.4877,55.1472,55.4593,160800.0
2007-11-06 09:50:00,78.18,78.18,77.78,77.81,34200.0,55.4593,55.4593,55.1756,55.1968,34200.0
2007-11-06 09:55:00,77.82,78.32,77.82,78.19,112600.0,55.2039,55.5586,55.2039,55.4664,112600.0
2007-11-06 10:00:00,78.19,78.79,78.08,78.67,115600.0,55.4664,55.892,55.3884,55.8069,115600.0
2007-11-06 10:05:00,78.67,78.68,78.45,78.53,63600.0,55.8069,55.814,55.6508,55.7076,63600.0
2007-11-06 10:10:00,78.53,78.84,78.5,78.79,63800.0,55.7076,55.9275,55.6863,55.892,63800.0
2007-11-06 10:15:00,78.79,78.85,78.63,78.85,41400.0,55.892,55.9346,55.7785,55.9346,41400.0
2007-11-06 10:20:00,78.82,78.82,78.01,78.22,96400.0,55.9133,55.9133,55.3387,55.4877,96400.0
2007-11-06 10:25:00,78.2,78.23,78.04,78.16,45000.0,55.4735,55.4948,55.36,55.4451,45000.0
2007-11-06 10:30:00,78.14,78.19,78.02,78.11,68400.0,55.4309,55.4664,55.3458,55.4096,68400.0
2007-11-06 10:35:00,78.16,78.24,78.01,78.22,81000.0,55.4451,55.5019,55.3387,55.4877,81000.0
2007-11-06 10:40:00,78.19,78.23,78.02,78.18,43400.0,55.4664,55.4948,55.3458,55.4593,43400.0
2007-11-06 10:45:00,78.18,78.21,78.0,78.06,37000.0,55.4593,55.4806,55.3316,55.3742,37000.0
2007-11-06 10:50:00,78.03,78.29,77.89,78.26,95400.0,55.3529,55.5373,55.2536,55.5161,95400.0
2007-11-06 10:55:00,78.28,78.42,78.18,78.42,36000.0,55.5302,55.6296,55.4593,55.6296,36000.0
2007-11-06 11:00:00,78.44,78.49,78.2,78.39,40800.0,55.6437,55.6792,55.4735,55.6083,40800.0
2007-11-06 11:05:00,78.38,78.6,78.38,78.56,38600.0,55.6012,55.7572,55.6012,55.7289,38600.0
2007-11-06 11:10:00,78.57,78.57,78.39,78.45,30800.0,55.736,55.736,55.6083,55.6508,30800.0
2007-11-06 11:15:00,78.44,78.54,78.29,78.48,30800.0,55.6437,55.7147,55.5373,55.6721,30800.0
2007-11-06 11:20:00,78.45,78.51,78.35,78.51,31600.0,55.6508,55.6934,55.5799,55.6934,31600.0
2007-11-06 11:25:00,78.49,78.5,78.3,78.49,42200.0,55.6792,55.6863,55.5444,55.6792,42200.0
2007-11-06 11:30:00,78.49,78.53,78.29,78.35,36400.0,55.6792,55.7076,55.5373,55.5799,36400.0
2007-11-06 11:35:00,78.31,78.5,78.26,78.38,145200.0,55.5515,55.6863,55.5161,55.6012,145200.0
2007-11-06 11:40:00,78.32,78.33,78.08,78.12,119800.0,55.5586,55.5657,55.3884,55.4167,119800.0
2007-11-06 11:45:00,78.14,78.21,78.04,78.12,56400.0,55.4309,55.4806,55.36,55.4167,56400.0
2007-11-06 11:50:00,78.1,78.3,78.08,78.21,42200.0,55.4026,55.5444,55.3884,55.4806,42200.0
2007-11-06 11:55:00,78.24,78.3,78.02,78.06,33000.0,55.5019,55.5444,55.3458,55.3742,33000.0
2007-11-06 12:00:00,78.12,78.24,78.05,78.22,28000.0,55.4167,55.5019,55.3671,55.4877,28000.0
2007-11-06 12:05:00,78.22,78.36,78.17,78.32,50200.0,55.4877,55.587,55.4522,55.5586,50200.0
2007-11-06 12:10:00,78.32,78.32,78.15,78.26,31800.0,55.5586,55.5586,55.438,55.5161,31800.0
2007-11-06 12:15:00,78.25,78.28,78.12,78.21,47400.0,55.509,55.5302,55.4167,55.4806,47400.0
2007-11-06 12:20:00,78.21,78.22,78.08,78.11,33000.0,55.4806,55.4877,55.3884,55.4096,33000.0
2007-11-06 12:25:00,78.14,78.26,78.1,78.19,25200.0,55.4309,55.5161,55.4026,55.4664,25200.0
2007-11-06 12:30:00,78.18,78.28,78.04,78.19,72200.0,55.4593,55.5302,55.36,55.4664,72200.0
2007-11-06 12:35:00,78.19,78.32,78.13,78.24,49200.0,55.4664,55.5586,55.4238,55.5019,49200.0
2007-11-06 12:40:00,78.27,78.27,78.2,78.24,19800.0,55.5231,55.5231,55.4735,55.5019,19800.0
2007-11-06 12:45:00,78.23,78.25,77.97,77.98,42000.0,55.4948,55.509,55.3103,55.3174,42000.0
2007-11-06 12:50:00,78.01,78.2,77.92,78.11,27800.0,55.3387,55.4735,55.2749,55.4096,27800.0
2007-11-06 12:55:00,78.14,78.21,78.09,78.2,13200.0,55.4309,55.4806,55.3955,55.4735,13200.0
2007-11-06 13:00:00,78.19,78.26,78.01,78.13,64200.0,55.4664,55.5161,55.3387,55.4238,64200.0
2007-11-06 13:05:00,78.13,78.24,78.13,78.23,37200.0,55.4238,55.5019,55.4238,55.4948,37200.0
2007-11-06 13:10:00,78.23,78.31,78.05,78.21,43600.0,55.4948,55.5515,55.3671,55.4806,43600.0
2007-11-06 13:15:00,78.22,78.26,78.11,78.22,82600.0,55.4877,55.5161,55.4096,55.4877,82600.0
2007-11-06 13:20:00,78.21,78.26,78.17,78.23,35600.0,55.4806,55.5161,55.4522,55.4948,35600.0
2007-11-06 13:25:00,78.23,78.31,78.1,78.22,58200.0,55.4948,55.5515,55.4026,55.4877,58200.0
2007-11-06 13:30:00,78.23,78.6,78.22,78.58,70000.0,55.4948,55.7572,55.4877,55.7431,70000.0
2007-11-06 13:35:00,78.58,78.73,78.52,78.62,39000.0,55.7431,55.8495,55.7005,55.7714,39000.0
2007-11-06 13:40:00,78.62,78.62,78.46,78.53,19200.0,55.7714,55.7714,55.6579,55.7076,19200.0
2007-11-06 13:45:00,78.5,78.55,78.41,78.5,17800.0,55.6863,55.7218,55.6225,55.6863,17800.0
2007-11-06 13:50:00,78.55,78.64,78.29,78.34,49800.0,55.7218,55.7856,55.5373,55.5728,49800.0
2007-11-06 13:55:00,78.34,78.42,78.22,78.31,67000.0,55.5728,55.6296,55.4877,55.5515,67000.0
2007-11-06 14:00:00,78.31,78.5,78.31,78.46,57000.0,55.5515,55.6863,55.5515,55.6579,57000.0
2007-11-06 14:05:00,78.49,78.5,78.3,78.4,47600.0,55.6792,55.6863,55.5444,55.6154,47600.0
2007-11-06 14:10:00,78.39,78.73,78.38,78.67,46600.0,55.6083,55.8495,55.6012,55.8069,46600.0
2007-11-06 14:15:00,78.67,78.75,78.61,78.75,40400.0,55.8069,55.8637,55.7643,55.8637,40400.0
2007-11-06 14:20:00,78.75,78.83,78.62,78.78,68600.0,55.8637,55.9204,55.7714,55.8849,68600.0
2007-11-06 14:25:00,78.79,78.98,78.74,78.89,58000.0,55.892,56.0268,55.8566,55.963,58000.0
2007-11-06 14:30:00,78.91,79.14,78.78,79.14,71600.0,55.9772,56.1403,55.8849,56.1403,71600.0
2007-11-06 14:35:00,79.14,79.25,79.0,79.11,69600.0,56.1403,56.2183,56.041,56.119,69600.0
2007-11-06 14:40:00,79.13,79.21,79.04,79.2,66600.0,56.1332,56.19,56.0694,56.1829,66600.0
2007-11-06 14:45:00,79.17,79.29,79.04,79.07,80400.0,56.1616,56.2467,56.0694,56.0907,80400.0
2007-11-06 14:50:00,79.06,79.18,79.01,79.14,59000.0,56.0836,56.1687,56.0481,56.1403,59000.0
2007-11-06 14:55:00,79.16,79.24,79.13,79.14,84400.0,56.1545,56.2112,56.1332,56.1403,84400.0
2007-11-06 15:00:00,79.14,79.2,79.06,79.08,49600.0,56.1403,56.1829,56.0836,56.0977,49600.0
2007-11-06 15:05:00,79.08,79.21,79.01,79.11,59800.0,56.0977,56.19,56.0481,56.119,59800.0
2007-11-06 15:10:00,79.14,79.21,79.1,79.11,64800.0,56.1403,56.19,56.1119,56.119,64800.0
2007-11-06 15:15:00,79.11,79.38,79.08,79.32,88200.0,56.119,56.3106,56.0977,56.268,88200.0
2007-11-06 15:20:00,79.33,79.56,79.33,79.51,71200.0,56.2751,56.4382,56.2751,56.4028,71200.0
2007-11-06 15:25:00,79.51,79.79,79.5,79.72,81200.0,56.4028,56.6014,56.3957,56.5517,81200.0
2007-11-06 15:30:00,79.71,79.86,79.71,79.79,90200.0,56.5447,56.6511,56.5447,56.6014,90200.0
2007-11-06 15:35:00,79.79,79.84,79.73,79.83,89200.0,56.6014,56.6369,56.5588,56.6298,89200.0
2007-11-06 15:40:00,79.82,80.0,79.82,79.99,115400.0,56.6227,56.7504,56.6227,56.7433,115400.0
2007-11-06 15:45:00,79.99,80.01,79.94,79.99,152000.0,56.7433,56.7575,56.7078,56.7433,152000.0
2007-11-06 15:50:00,79.99,80.04,79.92,80.04,185600.0,56.7433,56.7788,56.6936,56.7788,185600.0
2007-11-06 15:55:00,80.04,80.24,80.04,80.24,155400.0,56.7788,56.9206,56.7788,56.9206,155400.0
2007-11-07 09:30:00,79.61,79.67,78.76,78.91,97600.0,56.4737,56.5163,55.8707,55.9772,97600.0
2007-11-07 09:35:00,78.93,79.61,78.8,79.38,69000.0,55.9913,56.4737,55.8991,56.3106,69000.0
2007-11-07 09:40:00,79.39,79.4,78.96,79.09,55000.0,56.3177,56.3247,56.0126,56.1048,55000.0
2007-11-07 09:45:00,79.11,79.24,78.83,79.15,66400.0,56.119,56.2112,55.9204,56.1474,66400.0
2007-11-07 09:50:00,79.14,79.14,78.71,78.85,80600.0,56.1403,56.1403,55.8353,55.9346,80600.0
2007-11-07 09:55:00,78.86,78.94,78.72,78.93,39200.0,55.9417,55.9984,55.8424,55.9913,39200.0
2007-11-07 10:00:00,78.95,79.1,78.85,79.0,33400.0,56.0055,56.1119,55.9346,56.041,33400.0
2007-11-07 10:05:00,79.0,79.08,78.87,78.87,50600.0,56.041,56.0977,55.9488,55.9488,50600.0
2007-11-07 10:10:00,78.87,79.06,78.75,78.96,33200.0,55.9488,56.0836,55.8637,56.0126,33200.0
2007-11-07 10:15:00,78.99,79.05,78.81,79.05,31200.0,56.0339,56.0765,55.9062,56.0765,31200.0
2007-11-07 10:20:00,79.0,79.05,78.85,79.05,21000.0,56.041,56.0765,55.9346,56.0765,21000.0
2007-11-07 10:25:00,79.0,79.05,78.83,78.83,23600.0,56.041,56.0765,55.9204,55.9204,23600.0
2007-11-07 10:30:00,78.92,78.97,78.66,78.7,23200.0,55.9842,56.0197,55.7998,55.8282,23200.0
2007-11-07 10:35:00,78.7,78.78,78.49,78.7,86000.0,55.8282,55.8849,55.6792,55.8282,86000.0
2007-11-07 10:40:00,78.68,78.92,78.6,78.88,25400.0,55.814,55.9842,55.7572,55.9559,25400.0
2007-11-07 10:45:00,78.86,78.9,78.72,78.78,68200.0,55.9417,55.9701,55.8424,55.8849,68200.0
2007-11-07 10:50:00,78.77,78.88,78.76,78.83,30200.0,55.8778,55.9559,55.8707,55.9204,30200.0
2007-11-07 10:55:00,78.8,78.82,78.63,78.67,35000.0,55.8991,55.9133,55.7785,55.8069,35000.0
2007-11-07 11:00:00,78.61,78.73,78.57,78.63,39400.0,55.7643,55.8495,55.736,55.7785,39400.0
2007-11-07 11:05:00,78.61,78.85,78.61,78.69,60800.0,55.7643,55.9346,55.7643,55.8211,60800.0
2007-11-07 11:10:00,78.67,78.82,78.6,78.73,41200.0,55.8069,55.9133,55.7572,55.8495,41200.0
2007-11-07 11:15:00,78.74,79.05,78.74,79.0,36200.0,55.8566,56.0765,55.8566,56.041,36200.0
2007-11-07 11:20:00,79.01,79.04,78.82,78.97,29400.0,56.0481,56.0694,55.9133,56.0197,29400.0
2007-11-07 11:25:00,79.01,79.06,78.91,79.04,42200.0,56.0481,56.0836,55.9772,56.0694,42200.0
2007-11-07 11:30:00,79.0,79.06,78.85,79.0,28000.0,56.041,56.0836,55.9346,56.041,28000.0
2007-11-07 11:35:00,79.02,79.06,78.79,78.91,23600.0,56.0552,56.0836,55.892,55.9772,23600.0
2007-11-07 11:40:00,78.89,78.98,78.8,78.89,21600.0,55.963,56.0268,55.8991,55.963,21600.0
2007-11-07 11:45:00,78.89,79.02,78.84,78.99,28800.0,55.963,56.0552,55.9275,56.0339,28800.0
2007-11-07 11:50:00,79.0,79.15,78.96,79.04,110800.0,56.041,56.1474,56.0126,56.0694,110800.0
2007-11-07 11:55:00,79.04,79.25,79.0,79.11,102800.0,56.0694,56.2183,56.041,56.119,102800.0
2007-11-07 12:00:00,79.14,79.14,78.93,78.96,19400.0,56.1403,56.1403,55.9913,56.0126,19400.0
2007-11-07 12:05:00,78.96,79.02,78.83,78.89,24200.0,56.0126,56.0552,55.9204,55.963,24200.0
2007-11-07 12:10:00,78.89,78.93,78.68,78.83,39000.0,55.963,55.9913,55.814,55.9204,39000.0
2007-11-07 12:15:00,78.81,78.88,78.75,78.77,23000.0,55.9062,55.9559,55.8637,55.8778,23000.0
2007-11-07 12:20:00,78.76,78.77,78.55,78.61,56400.0,55.8707,55.8778,55.7218,55.7643,56400.0
2007-11-07 12:25:00,78.59,78.87,78.53,78.83,48600.0,55.7501,55.9488,55.7076,55.9204,48600.0
2007-11-07 12:30:00,78.83,79.07,78.78,78.78,35800.0,55.9204,56.0907,55.8849,55.8849,35800.0
2007-11-07 12:35:00,78.79,78.88,78.7,78.76,32600.0,55.892,55.9559,55.8282,55.8707,32600.0
2007-11-07 12:40:00,78.73,78.79,78.59,78.67,35800.0,55.8495,55.892,55.7501,55.8069,35800.0
2007-11-07 12:45:00,78.65,78.77,78.39,78.47,58000.0,55.7927,55.8778,55.6083,55.665,58000.0
2007-11-07 12:50:00,78.52,78.52,78.32,78.42,33600.0,55.7005,55.7005,55.5586,55.6296,33600.0
2007-11-07 12:55:00,78.44,78.55,78.25,78.25,47800.0,55.6437,55.7218,55.509,55.509,47800.0
2007-11-07 13:00:00,78.25,78.39,78.17,78.28,43200.0,55.509,55.6083,55.4522,55.5302,43200.0
2007-11-07 13:05:00,78.27,78.48,78.23,78.33,42400.0,55.5231,55.6721,55.4948,55.5657,42400.0
2007-11-07 13:10:00,78.33,78.42,78.18,78.18,65400.0,55.5657,55.6296,55.4593,55.4593,65400.0
2007-11-07 13:15:00,78.2,78.28,77.88,78.04,104000.0,55.4735,55.5302,55.2465,55.36,104000.0
2007-11-07 13:20:00,77.99,78.17,77.88,77.92,33200.0,55.3245,55.4522,55.2465,55.2749,33200.0
2007-11-07 13:25:00,77.92,78.13,77.78,78.12,40800.0,55.2749,55.4238,55.1756,55.4167,40800.0
2007-11-07 13:30:00,78.13,78.27,78.11,78.27,53600.0,55.4238,55.5231,55.4096,55.5231,53600.0
2007-11-07 13:35:00,78.2,78.36,78.17,78.17,36000.0,55.4735,55.587,55.4522,55.4522,36000.0
2007-11-07 13:40:00,78.19,78.41,78.12,78.27,40800.0,55.4664,55.6225,55.4167,55.5231,40800.0
2007-11-07 13:45:00,78.29,78.33,78.14,78.26,40000.0,55.5373,55.5657,55.4309,55.5161,40000.0
2007-11-07 13:50:00,78.26,78.43,78.23,78.32,40200.0,55.5161,55.6366,55.4948,55.5586,40200.0
2007-11-07 13:55:00,78.32,78.57,78.3,78.57,76400.0,55.5586,55.736,55.5444,55.736,76400.0
2007-11-07 14:00:00,78.5,78.56,78.25,78.32,71800.0,55.6863,55.7289,55.509,55.5586,71800.0
2007-11-07 14:05:00,78.3,78.48,78.23,78.47,70400.0,55.5444,55.6721,55.4948,55.665,70400.0
2007-11-07 14:10:00,78.43,78.56,78.35,78.56,81800.0,55.6366,55.7289,55.5799,55.7289,81800.0
2007-11-07 14:15:00,78.56,78.58,78.27,78.32,72400.0,55.7289,55.7431,55.5231,55.5586,72400.0
2007-11-07 14:20:00,78.33,78.49,78.31,78.34,61600.0,55.5657,55.6792,55.5515,55.5728,61600.0
2007-11-07 14:25:00,78.36,78.47,78.3,78.38,105800.0,55.587,55.665,55.5444,55.6012,105800.0
2007-11-07 14:30:00,78.39,78.49,78.22,78.44,41400.0,55.6083,55.6792,55.4877,55.6437,41400.0
2007-11-07 14:35:00,78.44,78.44,78.2,78.34,22600.0,55.6437,55.6437,55.4735,55.5728,22600.0
2007-11-07 14:40:00,78.33,78.36,78.31,78.32,14600.0,55.5657,55.587,55.5515,55.5586,14600.0
2007-11-07 14:45:00,78.35,78.36,78.3,78.32,15000.0,55.5799,55.587,55.5444,55.5586,15000.0
2007-11-07 14:50:00,78.33,78.39,78.22,78.33,40200.0,55.5657,55.6083,55.4877,55.5657,40200.0
2007-11-07 14:55:00,78.33,78.48,78.17,78.29,20200.0,55.5657,55.6721,55.4522,55.5373,20200.0
2007-11-07 15:00:00,78.29,78.35,78.06,78.25,71200.0,55.5373,55.5799,55.3742,55.509,71200.0
2007-11-07 15:05:00,78.21,78.5,78.21,78.47,39600.0,55.4806,55.6863,55.4806,55.665,39600.0
2007-11-07 15:10:00,78.49,78.82,78.42,78.49,79400.0,55.6792,55.9133,55.6296,55.6792,79400.0
2007-11-07 15:15:00,78.48,78.59,78.31,78.37,60800.0,55.6721,55.7501,55.5515,55.5941,60800.0
2007-11-07 15:20:00,78.38,78.52,78.25,78.25,52800.0,55.6012,55.7005,55.509,55.509,52800.0
2007-11-07 15:25:00,78.31,78.32,78.08,78.26,88600.0,55.5515,55.5586,55.3884,55.5161,88600.0
2007-11-07 15:30:00,78.19,78.28,78.02,78.02,92200.0,55.4664,55.5302,55.3458,55.3458,92200.0
2007-11-07 15:35:00,78.01,78.06,77.67,77.72,127800.0,55.3387,55.3742,55.0975,55.133,127800.0
2007-11-07 15:40:00,77.7,78.08,77.7,78.08,109800.0,55.1188,55.3884,55.1188,55.3884,109800.0
2007-11-07 15:45:00,78.06,78.08,77.63,77.63,137200.0,55.3742,55.3884,55.0691,55.0691,137200.0
2007-11-07 15:50:00,77.63,77.64,77.07,77.19,169000.0,55.0691,55.0762,54.6719,54.757,169000.0
2007-11-07 15:55:00,77.16,77.38,77.15,77.24,167400.0,54.7357,54.8918,54.7286,54.7925,167400.0
2007-11-08 09:30:00,77.23,78.5,77.23,78.2,93600.0,54.7854,55.6863,54.7854,55.4735,93600.0
2007-11-08 09:35:00,78.24,78.41,77.57,77.57,59800.0,55.5019,55.6225,55.0266,55.0266,59800.0
2007-11-08 09:40:00,77.59,78.5,77.4,77.76,102200.0,55.0408,55.6863,54.906,55.1614,102200.0
2007-11-08 09:45:00,77.85,78.15,77.78,78.03,57400.0,55.2252,55.438,55.1756,55.3529,57400.0
2007-11-08 09:50:00,78.02,78.7,78.02,78.63,60800.0,55.3458,55.8282,55.3458,55.7785,60800.0
2007-11-08 09:55:00,78.63,78.94,78.51,78.83,90000.0,55.7785,55.9984,55.6934,55.9204,90000.0
2007-11-08 10:00:00,78.83,78.83,78.32,78.33,94200.0,55.9204,55.9204,55.5586,55.5657,94200.0
2007-11-08 10:05:00,78.31,78.78,78.1,78.64,91200.0,55.5515,55.8849,55.4026,55.7856,91200.0
2007-11-08 10:10:00,78.6,78.71,78.38,78.5,70600.0,55.7572,55.8353,55.6012,55.6863,70600.0
2007-11-08 10:15:00,78.49,78.79,78.35,78.55,75800.0,55.6792,55.892,55.5799,55.7218,75800.0
2007-11-08 10:20:00,78.55,78.8,78.5,78.57,70200.0,55.7218,55.8991,55.6863,55.736,70200.0
2007-11-08 10:25:00,78.63,78.67,78.39,78.49,40400.0,55.7785,55.8069,55.6083,55.6792,40400.0
2007-11-08 10:30:00,78.5,78.55,78.26,78.42,24800.0,55.6863,55.7218,55.5161,55.6296,24800.0
2007-11-08 10:35:00,78.41,78.5,78.08,78.18,37200.0,55.6225,55.6863,55.3884,55.4593,37200.0
2007-11-08 10:40:00,78.19,78.75,78.19,78.4,97200.0,55.4664,55.8637,55.4664,55.6154,97200.0
2007-11-08 10:45:00,78.42,78.86,78.4,78.86,60400.0,55.6296,55.9417,55.6154,55.9417,60400.0
2007-11-08 10:50:00,78.9,79.0,78.83,78.93,138200.0,55.9701,56.041,55.9204,55.9913,138200.0
2007-11-08 10:55:00,78.92,79.25,78.92,79.2,87600.0,55.9842,56.2183,55.9842,56.1829,87600.0
2007-11-08 11:00:00,79.2,79.4,79.2,79.27,43200.0,56.1829,56.3247,56.1829,56.2325,43200.0
2007-11-08 11:05:00,79.25,79.25,78.98,79.15,44200.0,56.2183,56.2183,56.0268,56.1474,44200.0
2007-11-08 11:10:00,79.13,79.23,78.98,79.03,45600.0,56.1332,56.2042,56.0268,56.0623,45600.0
2007-11-08 11:15:00,79.08,79.23,78.85,78.89,33200.0,56.0977,56.2042,55.9346,55.963,33200.0
2007-11-08 11:20:00,78.88,78.94,78.66,78.92,46800.0,55.9559,55.9984,55.7998,55.9842,46800.0
2007-11-08 11:25:00,78.93,78.97,78.77,78.92,36600.0,55.9913,56.0197,55.8778,55.9842,36600.0
2007-11-08 11:30:00,78.96,79.11,78.71,78.79,51800.0,56.0126,56.119,55.8353,55.892,51800.0
2007-11-08 11:35:00,78.73,78.99,78.7,78.93,42200.0,55.8495,56.0339,55.8282,55.9913,42200.0
2007-11-08 11:40:00,78.95,79.01,78.63,78.85,55200.0,56.0055,56.0481,55.7785,55.9346,55200.0
2007-11-08 11:45:00,78.91,79.07,78.48,78.48,57600.0,55.9772,56.0907,55.6721,55.6721,57600.0
2007-11-08 11:50:00,78.49,78.71,78.3,78.67,67200.0,55.6792,55.8353,55.5444,55.8069,67200.0
2007-11-08 11:55:00,78.71,78.74,78.35,78.66,60000.0,55.8353,55.8566,55.5799,55.7998,60000.0
2007-11-08 12:00:00,78.67,79.01,78.65,78.89,31600.0,55.8069,56.0481,55.7927,55.963,31600.0
2007-11-08 12:05:00,78.99,79.0,78.68,78.77,57400.0,56.0339,56.041,55.814,55.8778,57400.0
2007-11-08 12:10:00,78.78,78.86,78.52,78.72,52400.0,55.8849,55.9417,55.7005,55.8424,52400.0
2007-11-08 12:15:00,78.67,78.8,77.99,78.04,59200.0,55.8069,55.8991,55.3245,55.36,59200.0
2007-11-08 12:20:00,78.04,78.36,77.94,78.33,35600.0,55.36,55.587,55.2891,55.5657,35600.0
2007-11-08 12:25:00,78.33,78.65,78.31,78.47,35000.0,55.5657,55.7927,55.5515,55.665,35000.0
2007-11-08 12:30:00,78.44,78.69,78.42,78.55,36800.0,55.6437,55.8211,55.6296,55.7218,36800.0
2007-11-08 12:35:00,78.54,78.65,77.83,78.08,65600.0,55.7147,55.7927,55.211,55.3884,65600.0
2007-11-08 12:40:00,78.09,78.2,77.63,77.82,53400.0,55.3955,55.4735,55.0691,55.2039,53400.0
2007-11-08 12:45:00,77.86,77.91,77.01,77.14,89000.0,55.2323,55.2678,54.6293,54.7215,89000.0
2007-11-08 12:50:00,77.14,77.72,77.0,77.5,93400.0,54.7215,55.133,54.6222,54.9769,93400.0
2007-11-08 12:55:00,77.47,77.53,77.06,77.53,67600.0,54.9556,54.9982,54.6648,54.9982,67600.0
2007-11-08 13:00:00,77.56,77.58,77.19,77.47,40600.0,55.0195,55.0337,54.757,54.9556,40600.0
2007-11-08 13:05:00,77.48,77.52,76.89,77.04,86600.0,54.9627,54.9911,54.5442,54.6506,86600.0
2007-11-08 13:10:00,77.01,77.31,76.86,76.94,86600.0,54.6293,54.8421,54.5229,54.5797,86600.0
2007-11-08 13:15:00,76.96,77.38,76.89,77.14,49800.0,54.5939,54.8918,54.5442,54.7215,49800.0
2007-11-08 13:20:00,77.21,77.31,77.13,77.2,24200.0,54.7712,54.8421,54.7145,54.7641,24200.0
2007-11-08 13:25:00,77.14,77.42,77.12,77.32,47600.0,54.7215,54.9202,54.7074,54.8492,47600.0
2007-11-08 13:30:00,77.3,77.63,77.3,77.5,46600.0,54.8351,55.0691,54.8351,54.9769,46600.0
2007-11-08 13:35:00,77.55,77.69,77.38,77.63,32400.0,55.0124,55.1117,54.8918,55.0691,32400.0
2007-11-08 13:40:00,77.69,77.81,77.4,77.7,60000.0,55.1117,55.1968,54.906,55.1188,60000.0
2007-11-08 13:45:00,77.81,78.25,77.64,77.87,105800.0,55.1968,55.509,55.0762,55.2394,105800.0
2007-11-08 13:50:00,77.83,78.12,77.81,77.83,34600.0,55.211,55.4167,55.1968,55.211,34600.0
2007-11-08 13:55:00,77.88,78.29,77.82,78.27,42600.0,55.2465,55.5373,55.2039,55.5231,42600.0
2007-11-08 14:00:00,78.25,78.27,77.92,77.99,52200.0,55.509,55.5231,55.2749,55.3245,52200.0
2007-11-08 14:05:00,77.98,78.09,77.73,77.73,42400.0,55.3174,55.3955,55.1401,55.1401,42400.0
2007-11-08 14:10:00,77.73,77.89,77.73,77.74,18800.0,55.1401,55.2536,55.1401,55.1472,18800.0
2007-11-08 14:15:00,77.76,77.85,77.6,77.83,55800.0,55.1614,55.2252,55.0479,55.211,55800.0
2007-11-08 14:20:00,77.83,77.86,77.64,77.76,52200.0,55.211,55.2323,55.0762,55.1614,52200.0
2007-11-08 14:25:00,77.76,77.86,77.7,77.74,48600.0,55.1614,55.2323,55.1188,55.1472,48600.0
2007-11-08 14:30:00,77.76,77.95,77.73,77.91,46600.0,55.1614,55.2961,55.1401,55.2678,46600.0
2007-11-08 14:35:00,77.88,77.95,77.69,77.72,59000.0,55.2465,55.2961,55.1117,55.133,59000.0
2007-11-08 14:40:00,77.69,77.83,77.69,77.73,78200.0,55.1117,55.211,55.1117,55.1401,78200.0
2007-11-08 14:45:00,77.7,77.86,77.67,77.74,60000.0,55.1188,55.2323,55.0975,55.1472,60000.0
2007-11-08 14:50:00,77.78,77.85,77.67,77.77,62200.0,55.1756,55.2252,55.0975,55.1685,62200.0
2007-11-08 14:55:00,77.79,78.23,77.75,78.23,92400.0,55.1826,55.4948,55.1543,55.4948,92400.0
2007-11-08 15:00:00,78.19,78.33,78.06,78.13,91200.0,55.4664,55.5657,55.3742,55.4238,91200.0
2007-11-08 15:05:00,78.17,78.29,77.97,78.05,104800.0,55.4522,55.5373,55.3103,55.3671,104800.0
2007-11-08 15:10:00,78.06,78.11,77.87,77.95,64000.0,55.3742,55.4096,55.2394,55.2961,64000.0
2007-11-08 15:15:00,77.93,78.18,77.91,78.15,58400.0,55.282,55.4593,55.2678,55.438,58400.0
2007-11-08 15:20:00,78.18,78.63,78.17,78.61,96400.0,55.4593,55.7785,55.4522,55.7643,96400.0
2007-11-08 15:25:00,78.61,78.89,78.52,78.71,98200.0,55.7643,55.963,55.7005,55.8353,98200.0
2007-11-08 15:30:00,78.71,78.83,78.45,78.57,79600.0,55.8353,55.9204,55.6508,55.736,79600.0
2007-11-08 15:35:00,78.58,78.65,78.31,78.58,101800.0,55.7431,55.7927,55.5515,55.7431,101800.0
2007-11-08 15:40:00,78.63,78.97,78.54,78.88,79000.0,55.7785,56.0197,55.7147,55.9559,79000.0
2007-11-08 15:45:00,78.85,79.25,78.75,79.24,131400.0,55.9346,56.2183,55.8637,56.2112,131400.0
2007-11-08 15:50:00,79.23,79.33,79.16,79.24,130000.0,56.2042,56.2751,56.1545,56.2112,130000.0
2007-11-08 15:55:00,79.22,79.23,78.66,78.75,137000.0,56.1971,56.2042,55.7998,55.8637,137000.0
2007-11-09 09:30:00,77.92,77.98,77.78,77.93,76000.0,55.2749,55.3174,55.1756,55.282,76000.0
2007-11-09 09:35:00,77.91,77.94,77.0,77.32,89000.0,55.2678,55.2891,54.6222,54.8492,89000.0
2007-11-09 09:40:00,77.28,77.62,77.13,77.56,104800.0,54.8209,55.0621,54.7145,55.0195,104800.0
2007-11-09 09:45:00,77.58,77.79,77.25,77.64,62000.0,55.0337,55.1826,54.7996,55.0762,62000.0
2007-11-09 09:50:00,77.7,77.76,77.3,77.45,147600.0,55.1188,55.1614,54.8351,54.9415,147600.0
2007-11-09 09:55:00,77.51,77.93,77.46,77.91,48000.0,54.984,55.282,54.9486,55.2678,48000.0
2007-11-09 10:00:00,77.91,77.91,77.66,77.86,63800.0,55.2678,55.2678,55.0904,55.2323,63800.0
2007-11-09 10:05:00,77.84,77.86,77.61,77.64,35800.0,55.2181,55.2323,55.055,55.0762,35800.0
2007-11-09 10:10:00,77.61,77.74,77.42,77.45,33000.0,55.055,55.1472,54.9202,54.9415,33000.0
2007-11-09 10:15:00,77.51,77.69,77.42,77.65,57000.0,54.984,55.1117,54.9202,55.0833,57000.0
2007-11-09 10:20:00,77.61,77.71,77.41,77.67,70200.0,55.055,55.1259,54.9131,55.0975,70200.0
2007-11-09 10:25:00,77.67,77.73,77.42,77.44,85000.0,55.0975,55.1401,54.9202,54.9344,85000.0
2007-11-09 10:30:00,77.47,77.58,77.31,77.46,73400.0,54.9556,55.0337,54.8421,54.9486,73400.0
2007-11-09 10:35:00,77.47,77.55,77.39,77.43,79400.0,54.9556,55.0124,54.8989,54.9273,79400.0
2007-11-09 10:40:00,77.43,77.51,77.33,77.38,93200.0,54.9273,54.984,54.8563,54.8918,93200.0
2007-11-09 10:45:00,77.33,77.33,76.67,76.67,116400.0,54.8563,54.8563,54.3881,54.3881,116400.0
2007-11-09 10:50:00,76.67,76.76,76.56,76.72,94600.0,54.3881,54.452,54.3101,54.4236,94600.0
2007-11-09 10:55:00,76.72,76.87,76.7,76.87,80800.0,54.4236,54.53,54.4094,54.53,80800.0
2007-11-09 11:00:00,76.83,76.89,76.67,76.67,60000.0,54.5016,54.5442,54.3881,54.3881,60000.0
2007-11-09 11:05:00,76.67,76.72,76.63,76.69,100600.0,54.3881,54.4236,54.3598,54.4023,100600.0
2007-11-09 11:10:00,76.69,76.86,76.46,76.55,134400.0,54.4023,54.5229,54.2392,54.303,134400.0
2007-11-09 11:15:00,76.59,76.64,76.53,76.58,88600.0,54.3314,54.3669,54.2888,54.3243,88600.0
2007-11-09 11:20:00,76.62,76.83,76.62,76.74,75000.0,54.3527,54.5016,54.3527,54.4378,75000.0
2007-11-09 11:25:00,76.83,77.23,76.83,77.06,101400.0,54.5016,54.7854,54.5016,54.6648,101400.0
2007-11-09 11:30:00,77.05,77.29,76.94,76.94,54200.0,54.6577,54.828,54.5797,54.5797,54200.0
2007-11-09 11:35:00,76.95,77.0,76.6,76.67,34000.0,54.5868,54.6222,54.3385,54.3881,34000.0
2007-11-09 11:40:00,76.67,76.82,76.53,76.82,59800.0,54.3881,54.4945,54.2888,54.4945,59800.0
2007-11-09 11:45:00,76.86,77.27,76.8,77.03,69000.0,54.5229,54.8138,54.4804,54.6435,69000.0
2007-11-09 11:50:00,77.0,77.17,76.9,77.17,45600.0,54.6222,54.7428,54.5513,54.7428,45600.0
2007-11-09 11:55:00,77.17,77.31,77.14,77.19,49800.0,54.7428,54.8421,54.7215,54.757,49800.0
2007-11-09 12:00:00,77.2,77.2,76.91,76.93,52000.0,54.7641,54.7641,54.5584,54.5726,52000.0
2007-11-09 12:05:00,76.93,77.24,76.89,77.0,83600.0,54.5726,54.7925,54.5442,54.6222,83600.0
2007-11-09 12:10:00,77.0,77.23,77.0,77.13,39400.0,54.6222,54.7854,54.6222,54.7145,39400.0
2007-11-09 12:15:00,77.13,77.21,77.0,77.16,62600.0,54.7145,54.7712,54.6222,54.7357,62600.0
2007-11-09 12:20:00,77.16,77.24,77.05,77.17,57000.0,54.7357,54.7925,54.6577,54.7428,57000.0
2007-11-09 12:25:00,77.2,77.33,76.89,77.13,131800.0,54.7641,54.8563,54.5442,54.7145,131800.0
2007-11-09 12:30:00,77.16,77.33,77.13,77.25,52800.0,54.7357,54.8563,54.7145,54.7996,52800.0
2007-11-09 12:35:00,77.25,77.48,77.2,77.44,83000.0,54.7996,54.9627,54.7641,54.9344,83000.0
2007-11-09 12:40:00,77.42,77.5,77.15,77.15,59600.0,54.9202,54.9769,54.7286,54.7286,59600.0
2007-11-09 12:45:00,77.21,77.29,77.13,77.17,35400.0,54.7712,54.828,54.7145,54.7428,35400.0
2007-11-09 12:50:00,77.17,77.21,77.1,77.19,29000.0,54.7428,54.7712,54.6932,54.757,29000.0
2007-11-09 12:55:00,77.23,77.3,77.19,77.3,13000.0,54.7854,54.8351,54.757,54.8351,13000.0
2007-11-09 13:00:00,77.32,77.32,77.16,77.23,22400.0,54.8492,54.8492,54.7357,54.7854,22400.0
2007-11-09 13:05:00,77.23,77.33,77.13,77.15,31200.0,54.7854,54.8563,54.7145,54.7286,31200.0
2007-11-09 13:10:00,77.14,77.38,77.1,77.3,36200.0,54.7215,54.8918,54.6932,54.8351,36200.0
2007-11-09 13:15:00,77.29,77.42,77.25,77.42,76400.0,54.828,54.9202,54.7996,54.9202,76400.0
2007-11-09 13:20:00,77.44,77.44,77.15,77.36,49200.0,54.9344,54.9344,54.7286,54.8776,49200.0
2007-11-09 13:25:00,77.33,77.35,77.1,77.25,39600.0,54.8563,54.8705,54.6932,54.7996,39600.0
2007-11-09 13:30:00,77.23,77.36,77.05,77.19,51000.0,54.7854,54.8776,54.6577,54.757,51000.0
2007-11-09 13:35:00,77.17,77.17,76.98,77.08,45600.0,54.7428,54.7428,54.608,54.679,45600.0
2007-11-09 13:40:00,77.1,77.25,77.03,77.03,51400.0,54.6932,54.7996,54.6435,54.6435,51400.0
2007-11-09 13:45:00,77.01,77.26,76.97,77.11,38800.0,54.6293,54.8067,54.601,54.7003,38800.0
2007-11-09 13:50:00,77.11,77.17,77.06,77.1,25600.0,54.7003,54.7428,54.6648,54.6932,25600.0
2007-11-09 13:55:00,77.1,77.1,76.9,76.9,36000.0,54.6932,54.6932,54.5513,54.5513,36000.0
2007-11-09 14:00:00,76.89,77.08,76.82,77.07,62400.0,54.5442,54.679,54.4945,54.6719,62400.0
2007-11-09 14:05:00,77.07,77.32,77.02,77.1,54400.0,54.6719,54.8492,54.6364,54.6932,54400.0
2007-11-09 14:10:00,77.1,77.27,77.1,77.24,51000.0,54.6932,54.8138,54.6932,54.7925,51000.0
2007-11-09 14:15:00,77.2,77.36,77.16,77.35,30400.0,54.7641,54.8776,54.7357,54.8705,30400.0
2007-11-09 14:20:00,77.36,77.5,77.29,77.41,60400.0,54.8776,54.9769,54.828,54.9131,60400.0
2007-11-09 14:25:00,77.38,77.49,77.28,77.32,69000.0,54.8918,54.9698,54.8209,54.8492,69000.0
2007-11-09 14:30:00,77.29,77.34,77.12,77.2,47600.0,54.828,54.8634,54.7074,54.7641,47600.0
2007-11-09 14:35:00,77.2,77.39,77.11,77.25,81200.0,54.7641,54.8989,54.7003,54.7996,81200.0
2007-11-09 14:40:00,77.25,77.58,77.24,77.54,66800.0,54.7996,55.0337,54.7925,55.0053,66800.0
2007-11-09 14:45:00,77.55,77.56,77.42,77.44,105000.0,55.0124,55.0195,54.9202,54.9344,105000.0
2007-11-09 14:50:00,77.44,77.48,77.24,77.25,92400.0,54.9344,54.9627,54.7925,54.7996,92400.0
2007-11-09 14:55:00,77.25,77.38,77.09,77.12,99200.0,54.7996,54.8918,54.6861,54.7074,99200.0
2007-11-09 15:00:00,77.14,77.3,76.89,76.91,88200.0,54.7215,54.8351,54.5442,54.5584,88200.0
2007-11-09 15:05:00,76.91,77.11,76.8,77.1,90400.0,54.5584,54.7003,54.4804,54.6932,90400.0
2007-11-09 15:10:00,77.09,77.09,76.91,77.01,68200.0,54.6861,54.6861,54.5584,54.6293,68200.0
2007-11-09 15:15:00,77.0,77.2,76.89,77.06,53200.0,54.6222,54.7641,54.5442,54.6648,53200.0
2007-11-09 15:20:00,77.1,77.36,77.03,77.29,89400.0,54.6932,54.8776,54.6435,54.828,89400.0
2007-11-09 15:25:00,77.31,77.31,77.06,77.25,62600.0,54.8421,54.8421,54.6648,54.7996,62600.0
2007-11-09 15:30:00,77.24,77.25,77.02,77.05,52400.0,54.7925,54.7996,54.6364,54.6577,52400.0
2007-11-09 15:35:00,77.02,77.03,76.76,76.86,75400.0,54.6364,54.6435,54.452,54.5229,75400.0
2007-11-09 15:40:00,76.86,76.95,76.56,76.88,101600.0,54.5229,54.5868,54.3101,54.5371,101600.0
2007-11-09 15:45:00,76.85,77.03,76.71,76.89,144600.0,54.5158,54.6435,54.4165,54.5442,144600.0
2007-11-09 15:50:00,76.89,76.9,76.5,76.54,162400.0,54.5442,54.5513,54.2675,54.2959,162400.0
2007-11-09 15:55:00,76.54,76.75,76.42,76.46,130400.0,54.2959,54.4449,54.2108,54.2392,130400.0
2007-11-12 09:30:00,76.54,76.54,75.25,75.9,81000.0,54.2959,54.2959,53.3808,53.8419,81000.0
2007-11-12 09:35:00,75.89,76.18,75.51,75.92,72000.0,53.8348,54.0405,53.5653,53.8561,72000.0
2007-11-12 09:40:00,75.86,76.38,75.86,76.2,68200.0,53.8135,54.1824,53.8135,54.0547,68200.0
2007-11-12 09:45:00,76.14,76.16,75.9,76.02,40000.0,54.0122,54.0264,53.8419,53.927,40000.0
2007-11-12 09:50:00,76.04,76.37,76.03,76.17,56600.0,53.9412,54.1753,53.9341,54.0335,56600.0
2007-11-12 09:55:00,76.17,76.17,75.67,75.86,49000.0,54.0335,54.0335,53.6788,53.8135,49000.0
2007-11-12 10:00:00,75.86,75.86,75.49,75.5,73000.0,53.8135,53.8135,53.5511,53.5582,73000.0
2007-11-12 10:05:00,75.5,75.5,74.75,74.75,95000.0,53.5582,53.5582,53.0261,53.0261,95000.0
2007-11-12 10:10:00,74.75,75.06,74.66,74.77,54000.0,53.0261,53.246,52.9623,53.0403,54000.0
2007-11-12 10:15:00,74.75,74.95,74.57,74.95,74000.0,53.0261,53.168,52.8984,53.168,74000.0
2007-11-12 10:20:00,74.95,75.39,74.94,75.33,57600.0,53.168,53.4801,53.1609,53.4376,57600.0
2007-11-12 10:25:00,75.32,75.34,74.8,74.86,61000.0,53.4305,53.4447,53.0616,53.1042,61000.0
2007-11-12 10:30:00,74.89,75.07,74.85,74.91,49200.0,53.1254,53.2531,53.0971,53.1396,49200.0
2007-11-12 10:35:00,74.91,75.17,74.81,75.16,44200.0,53.1396,53.3241,53.0687,53.317,44200.0
2007-11-12 10:40:00,75.15,75.5,75.15,75.5,36800.0,53.3099,53.5582,53.3099,53.5582,36800.0
2007-11-12 10:45:00,75.5,75.56,75.37,75.39,35600.0,53.5582,53.6007,53.4659,53.4801,35600.0
2007-11-12 10:50:00,75.39,75.54,75.31,75.38,35800.0,53.4801,53.5865,53.4234,53.473,35800.0
2007-11-12 10:55:00,75.37,75.74,75.37,75.59,41400.0,53.4659,53.7284,53.4659,53.622,41400.0
2007-11-12 11:00:00,75.55,75.76,75.42,75.51,34400.0,53.5936,53.7426,53.5014,53.5653,34400.0
2007-11-12 11:05:00,75.56,75.94,75.56,75.88,66600.0,53.6007,53.8703,53.6007,53.8277,66600.0
2007-11-12 11:10:00,75.93,76.12,75.79,75.85,53800.0,53.8632,53.998,53.7639,53.8064,53800.0
2007-11-12 11:15:00,75.83,75.92,75.59,75.67,30200.0,53.7923,53.8561,53.622,53.6788,30200.0
2007-11-12 11:20:00,75.63,75.67,75.41,75.41,26400.0,53.6504,53.6788,53.4943,53.4943,26400.0
2007-11-12 11:25:00,75.4,75.6,75.4,75.51,47000.0,53.4872,53.6291,53.4872,53.5653,47000.0
2007-11-12 11:30:00,75.51,75.51,75.06,75.13,55200.0,53.5653,53.5653,53.246,53.2957,55200.0
2007-11-12 11:35:00,75.11,75.13,74.8,74.85,85000.0,53.2815,53.2957,53.0616,53.0971,85000.0
2007-11-12 11:40:00,74.85,74.89,74.72,74.73,57400.0,53.0971,53.1254,53.0049,53.0119,57400.0
2007-11-12 11:45:00,74.72,74.76,74.46,74.5,111200.0,53.0049,53.0332,52.8204,52.8488,111200.0
2007-11-12 11:50:00,74.49,74.49,73.85,73.97,133600.0,52.8417,52.8417,52.3877,52.4728,133600.0
2007-11-12 11:55:00,73.97,74.05,73.92,74.0,83600.0,52.4728,52.5296,52.4373,52.4941,83600.0
2007-11-12 12:00:00,73.98,74.08,73.83,73.97,81400.0,52.4799,52.5508,52.3735,52.4728,81400.0
2007-11-12 12:05:00,73.95,74.03,73.88,73.92,42200.0,52.4586,52.5154,52.409,52.4373,42200.0
2007-11-12 12:10:00,73.92,73.92,73.54,73.69,82600.0,52.4373,52.4373,52.1678,52.2742,82600.0
2007-11-12 12:15:00,73.69,73.9,73.53,73.88,44600.0,52.2742,52.4232,52.1607,52.409,44600.0
2007-11-12 12:20:00,73.88,74.21,73.88,74.1,105000.0,52.409,52.6431,52.409,52.565,105000.0
2007-11-12 12:25:00,74.11,74.41,74.05,74.4,70600.0,52.5721,52.7849,52.5296,52.7778,70600.0
2007-11-12 12:30:00,74.42,74.75,74.39,74.63,54800.0,52.792,53.0261,52.7708,52.941,54800.0
2007-11-12 12:35:00,74.64,74.8,74.6,74.64,82400.0,52.9481,53.0616,52.9197,52.9481,82400.0
2007-11-12 12:40:00,74.64,74.65,74.54,74.58,21600.0,52.9481,52.9552,52.8772,52.9055,21600.0
2007-11-12 12:45:00,74.57,74.58,74.41,74.53,30400.0,52.8984,52.9055,52.7849,52.8701,30400.0
2007-11-12 12:50:00,74.47,74.51,74.3,74.39,33200.0,52.8275,52.8559,52.7069,52.7708,33200.0
2007-11-12 12:55:00,74.37,74.37,74.08,74.14,22600.0,52.7566,52.7566,52.5508,52.5934,22600.0
2007-11-12 13:00:00,74.08,74.19,74.02,74.11,45400.0,52.5508,52.6289,52.5083,52.5721,45400.0
2007-11-12 13:05:00,74.07,74.18,74.0,74.02,35400.0,52.5438,52.6218,52.4941,52.5083,35400.0
2007-11-12 13:10:00,74.02,74.1,73.8,73.91,46800.0,52.5083,52.565,52.3522,52.4303,46800.0
2007-11-12 13:15:00,73.89,73.94,73.71,73.8,81000.0,52.4161,52.4515,52.2884,52.3522,81000.0
2007-11-12 13:20:00,73.75,73.77,73.38,73.43,101400.0,52.3168,52.3309,52.0543,52.0898,101400.0
2007-11-12 13:25:00,73.44,73.58,73.36,73.45,97200.0,52.0968,52.1962,52.0401,52.1039,97200.0
2007-11-12 13:30:00,73.45,73.45,73.17,73.25,122600.0,52.1039,52.1039,51.9053,51.9621,122600.0
2007-11-12 13:35:00,73.18,73.18,72.6,72.63,160400.0,51.9124,51.9124,51.501,51.5222,160400.0
2007-11-12 13:40:00,72.63,72.63,72.35,72.5,196800.0,51.5222,51.5222,51.3236,51.43,196800.0
2007-11-12 13:45:00,72.5,72.59,72.08,72.53,178000.0,51.43,51.4939,51.1321,51.4513,178000.0
2007-11-12 13:50:00,72.5,72.58,72.15,72.22,106600.0,51.43,51.4868,51.1817,51.2314,106600.0
2007-11-12 13:55:00,72.21,72.58,72.17,72.44,85800.0,51.2243,51.4868,51.1959,51.3875,85800.0
2007-11-12 14:00:00,72.38,72.58,72.31,72.58,113400.0,51.3449,51.4868,51.2952,51.4868,113400.0
2007-11-12 14:05:00,72.58,72.61,72.42,72.46,180600.0,51.4868,51.5081,51.3733,51.4017,180600.0
2007-11-12 14:10:00,72.43,72.43,72.02,72.1,141200.0,51.3804,51.3804,51.0895,51.1463,141200.0
2007-11-12 14:15:00,72.08,72.26,72.0,72.18,181000.0,51.1321,51.2598,51.0753,51.203,181000.0
2007-11-12 14:20:00,72.14,72.51,72.14,72.43,67800.0,51.1747,51.4371,51.1747,51.3804,67800.0
2007-11-12 14:25:00,72.39,72.53,72.17,72.47,77800.0,51.352,51.4513,51.1959,51.4087,77800.0
2007-11-12 14:30:00,72.47,72.61,72.33,72.38,90800.0,51.4087,51.5081,51.3094,51.3449,90800.0
2007-11-12 14:35:00,72.38,72.69,72.31,72.66,126200.0,51.3449,51.5648,51.2952,51.5435,126200.0
2007-11-12 14:40:00,72.66,72.82,72.49,72.52,105600.0,51.5435,51.657,51.4229,51.4442,105600.0
2007-11-12 14:45:00,72.51,72.63,72.42,72.42,94200.0,51.4371,51.5222,51.3733,51.3733,94200.0
2007-11-12 14:50:00,72.42,72.42,72.25,72.3,85000.0,51.3733,51.3733,51.2527,51.2882,85000.0
2007-11-12 14:55:00,72.31,72.36,71.88,71.97,105600.0,51.2952,51.3307,50.9902,51.0541,105600.0
2007-11-12 15:00:00,71.95,71.99,71.08,71.39,438200.0,51.0399,51.0682,50.4227,50.6426,438200.0
2007-11-12 15:05:00,71.41,71.48,71.22,71.25,229200.0,50.6568,50.7065,50.522,50.5433,229200.0
2007-11-12 15:10:00,71.31,71.33,71.05,71.08,275800.0,50.5859,50.6001,50.4014,50.4227,275800.0
2007-11-12 15:15:00,71.08,71.08,70.61,70.83,219000.0,50.4227,50.4227,50.0893,50.2454,219000.0
2007-11-12 15:20:00,70.83,70.95,70.76,70.86,117400.0,50.2454,50.3305,50.1957,50.2666,117400.0
2007-11-12 15:25:00,70.86,70.94,70.56,70.56,199400.0,50.2666,50.3234,50.0538,50.0538,199400.0
2007-11-12 15:30:00,70.6,70.88,70.55,70.82,159400.0,50.0822,50.2808,50.0467,50.2383,159400.0
2007-11-12 15:35:00,70.8,71.07,70.79,71.05,142000.0,50.2241,50.4156,50.217,50.4014,142000.0
2007-11-12 15:40:00,71.05,71.05,70.75,70.75,168000.0,50.4014,50.4014,50.1886,50.1886,168000.0
2007-11-12 15:45:00,70.75,70.76,70.19,70.24,208000.0,50.1886,50.1957,49.7914,49.8268,208000.0
2007-11-12 15:50:00,70.25,70.91,70.17,70.91,332600.0,49.8339,50.3021,49.7772,50.3021,332600.0
2007-11-12 15:55:00,70.92,71.23,70.76,70.89,548200.0,50.3092,50.5291,50.1957,50.2879,548200.0
2007-11-13 09:30:00,72.25,72.61,72.25,72.5,35200.0,51.2527,51.5081,51.2527,51.43,35200.0
2007-11-13 09:35:00,72.51,73.42,71.92,72.06,290000.0,51.4371,52.0827,51.0186,51.1179,290000.0
2007-11-13 09:40:00,72.1,72.2,71.39,71.47,260000.0,51.1463,51.2172,50.6426,50.6994,260000.0
2007-11-13 09:45:00,71.44,71.49,71.01,71.05,158200.0,50.6781,50.7136,50.3731,50.4014,158200.0
2007-11-13 09:50:00,71.05,71.06,70.51,70.97,243400.0,50.4014,50.4085,50.0184,50.3447,243400.0
2007-11-13 09:55:00,71.0,71.0,70.5,70.94,250400.0,50.366,50.366,50.0113,50.3234,250400.0
2007-11-13 10:00:00,70.95,71.0,70.77,70.89,190200.0,50.3305,50.366,50.2028,50.2879,190200.0
2007-11-13 10:05:00,70.88,71.47,70.88,71.25,215600.0,50.2808,50.6994,50.2808,50.5433,215600.0
2007-11-13 10:10:00,71.25,71.82,71.17,71.8,97000.0,50.5433,50.9476,50.4866,50.9335,97000.0
2007-11-13 10:15:00,71.8,71.82,71.41,71.58,80600.0,50.9335,50.9476,50.6568,50.7774,80600.0
2007-11-13 10:20:00,71.58,71.63,71.41,71.56,57800.0,50.7774,50.8129,50.6568,50.7632,57800.0
2007-11-13 10:25:00,71.64,72.3,71.56,72.2,103400.0,50.82,51.2882,50.7632,51.2172,103400.0
2007-11-13 10:30:00,72.22,72.22,72.02,72.02,68800.0,51.2314,51.2314,51.0895,51.0895,68800.0
2007-11-13 10:35:00,71.99,72.05,71.93,72.02,38600.0,51.0682,51.1108,51.0257,51.0895,38600.0
2007-11-13 10:40:00,72.02,72.24,72.0,72.22,52600.0,51.0895,51.2456,51.0753,51.2314,52600.0
2007-11-13 10:45:00,72.22,72.36,71.66,71.72,91800.0,51.2314,51.3307,50.8341,50.8767,91800.0
2007-11-13 10:50:00,71.72,71.77,71.38,71.44,106800.0,50.8767,50.9122,50.6355,50.6781,106800.0
2007-11-13 10:55:00,71.44,71.44,71.19,71.33,110600.0,50.6781,50.6781,50.5007,50.6001,110600.0
2007-11-13 11:00:00,71.33,71.49,71.33,71.45,55000.0,50.6001,50.7136,50.6001,50.6852,55000.0
2007-11-13 11:05:00,71.45,71.6,71.45,71.58,85200.0,50.6852,50.7916,50.6852,50.7774,85200.0
2007-11-13 11:10:00,71.54,71.89,71.42,71.89,61200.0,50.749,50.9973,50.6639,50.9973,61200.0
2007-11-13 11:15:00,71.89,72.04,71.33,71.92,170000.0,50.9973,51.1037,50.6001,51.0186,170000.0
2007-11-13 11:20:00,71.92,71.95,71.64,71.64,62400.0,51.0186,51.0399,50.82,50.82,62400.0
2007-11-13 11:25:00,71.67,71.79,71.44,71.57,65600.0,50.8412,50.9264,50.6781,50.7703,65600.0
2007-11-13 11:30:00,71.57,71.57,71.27,71.54,85000.0,50.7703,50.7703,50.5575,50.749,85000.0
2007-11-13 11:35:00,71.53,71.54,71.22,71.25,88200.0,50.7419,50.749,50.522,50.5433,88200.0
2007-11-13 11:40:00,71.26,71.37,71.26,71.36,29800.0,50.5504,50.6284,50.5504,50.6213,29800.0
2007-11-13 11:45:00,71.36,71.57,71.25,71.39,55800.0,50.6213,50.7703,50.5433,50.6426,55800.0
2007-11-13 11:50:00,71.39,71.47,71.27,71.31,40400.0,50.6426,50.6994,50.5575,50.5859,40400.0
2007-11-13 11:55:00,71.31,71.47,71.27,71.38,38800.0,50.5859,50.6994,50.5575,50.6355,38800.0
2007-11-13 12:00:00,71.38,71.42,71.33,71.4,39000.0,50.6355,50.6639,50.6001,50.6497,39000.0
2007-11-13 12:05:00,71.41,71.58,71.36,71.42,65400.0,50.6568,50.7774,50.6213,50.6639,65400.0
2007-11-13 12:10:00,71.43,71.48,71.33,71.45,54800.0,50.671,50.7065,50.6001,50.6852,54800.0
2007-11-13 12:15:00,71.45,71.6,71.42,71.5,31200.0,50.6852,50.7916,50.6639,50.7206,31200.0
2007-11-13 12:20:00,71.54,71.56,71.36,71.5,52400.0,50.749,50.7632,50.6213,50.7206,52400.0
2007-11-13 12:25:00,71.5,71.55,71.42,71.46,29800.0,50.7206,50.7561,50.6639,50.6923,29800.0
2007-11-13 12:30:00,71.46,71.67,71.46,71.61,50600.0,50.6923,50.8412,50.6923,50.7987,50600.0
2007-11-13 12:35:00,71.61,71.78,71.6,71.7,34000.0,50.7987,50.9193,50.7916,50.8625,34000.0
2007-11-13 12:40:00,71.7,71.74,71.69,71.69,35200.0,50.8625,50.8909,50.8554,50.8554,35200.0
2007-11-13 12:45:00,71.69,71.7,71.55,71.55,21600.0,50.8554,50.8625,50.7561,50.7561,21600.0
2007-11-13 12:50:00,71.56,71.69,71.49,71.69,36600.0,50.7632,50.8554,50.7136,50.8554,36600.0
2007-11-13 12:55:00,71.69,71.72,71.6,71.61,26200.0,50.8554,50.8767,50.7916,50.7987,26200.0
2007-11-13 13:00:00,71.61,71.62,71.48,71.48,29600.0,50.7987,50.8058,50.7065,50.7065,29600.0
2007-11-13 13:05:00,71.48,71.53,71.38,71.47,39200.0,50.7065,50.7419,50.6355,50.6994,39200.0
2007-11-13 13:10:00,71.49,71.55,71.47,71.5,77600.0,50.7136,50.7561,50.6994,50.7206,77600.0
2007-11-13 13:15:00,71.5,71.58,71.45,71.56,39800.0,50.7206,50.7774,50.6852,50.7632,39800.0
2007-11-13 13:20:00,71.59,71.7,71.56,71.7,29600.0,50.7845,50.8625,50.7632,50.8625,29600.0
2007-11-13 13:25:00,71.67,71.88,71.64,71.72,47400.0,50.8412,50.9902,50.82,50.8767,47400.0
2007-11-13 13:30:00,71.72,71.81,71.69,71.7,28600.0,50.8767,50.9406,50.8554,50.8625,28600.0
2007-11-13 13:35:00,71.76,71.85,71.75,71.79,33800.0,50.9051,50.9689,50.898,50.9264,33800.0
2007-11-13 13:40:00,71.81,72.04,71.78,72.0,33200.0,50.9406,51.1037,50.9193,51.0753,33200.0
2007-11-13 13:45:00,71.99,72.06,71.96,72.01,33800.0,51.0682,51.1179,51.047,51.0824,33800.0
2007-11-13 13:50:00,72.01,72.12,71.86,71.92,78400.0,51.0824,51.1605,50.976,51.0186,78400.0
2007-11-13 13:55:00,71.91,72.06,71.89,71.97,36600.0,51.0115,51.1179,50.9973,51.0541,36600.0
2007-11-13 14:00:00,72.0,72.0,71.86,71.91,33200.0,51.0753,51.0753,50.976,51.0115,33200.0
2007-11-13 14:05:00,71.91,71.91,71.69,71.74,43600.0,51.0115,51.0115,50.8554,50.8909,43600.0
2007-11-13 14:10:00,71.74,71.94,71.7,71.71,60800.0,50.8909,51.0328,50.8625,50.8696,60800.0
2007-11-13 14:15:00,71.73,71.95,71.73,71.86,29400.0,50.8838,51.0399,50.8838,50.976,29400.0
2007-11-13 14:20:00,71.82,72.0,71.81,71.94,38200.0,50.9476,51.0753,50.9406,51.0328,38200.0
2007-11-13 14:25:00,71.94,72.04,71.92,71.92,39200.0,51.0328,51.1037,51.0186,51.0186,39200.0
2007-11-13 14:30:00,71.93,72.05,71.92,72.05,21000.0,51.0257,51.1108,51.0186,51.1108,21000.0
2007-11-13 14:35:00,72.05,72.11,72.0,72.07,21000.0,51.1108,51.1534,51.0753,51.125,21000.0
2007-11-13 14:40:00,72.09,72.14,72.05,72.14,33400.0,51.1392,51.1747,51.1108,51.1747,33400.0
2007-11-13 14:45:00,72.14,72.25,72.1,72.22,43400.0,51.1747,51.2527,51.1463,51.2314,43400.0
2007-11-13 14:50:00,72.24,72.26,72.17,72.25,40800.0,51.2456,51.2598,51.1959,51.2527,40800.0
2007-11-13 14:55:00,72.26,72.31,72.21,72.22,37400.0,51.2598,51.2952,51.2243,51.2314,37400.0
2007-11-13 15:00:00,72.24,72.66,72.24,72.61,95200.0,51.2456,51.5435,51.2456,51.5081,95200.0
2007-11-13 15:05:00,72.61,72.71,72.47,72.51,98400.0,51.5081,51.579,51.4087,51.4371,98400.0
2007-11-13 15:10:00,72.52,72.76,72.52,72.67,57600.0,51.4442,51.6145,51.4442,51.5506,57600.0
2007-11-13 15:15:00,72.67,72.75,72.58,72.69,58200.0,51.5506,51.6074,51.4868,51.5648,58200.0
2007-11-13 15:20:00,72.7,72.73,72.59,72.7,41600.0,51.5719,51.5932,51.4939,51.5719,41600.0
2007-11-13 15:25:00,72.71,72.76,72.64,72.75,82000.0,51.579,51.6145,51.5293,51.6074,82000.0
2007-11-13 15:30:00,72.74,72.75,72.58,72.61,58800.0,51.6003,51.6074,51.4868,51.5081,58800.0
2007-11-13 15:35:00,72.61,72.7,72.46,72.7,70000.0,51.5081,51.5719,51.4017,51.5719,70000.0
2007-11-13 15:40:00,72.7,72.83,71.08,72.76,197200.0,51.5719,51.6641,50.4227,51.6145,197200.0
2007-11-13 15:45:00,72.76,72.98,72.7,72.92,116000.0,51.6145,51.7705,51.5719,51.728,116000.0
2007-11-13 15:50:00,72.92,72.99,72.82,72.83,122400.0,51.728,51.7776,51.657,51.6641,122400.0
2007-11-13 15:55:00,72.83,72.93,72.78,72.86,132600.0,51.6641,51.7351,51.6287,51.6854,132600.0
2007-11-14 09:30:00,74.38,74.38,73.43,74.01,173400.0,52.7637,52.7637,52.0898,52.5012,173400.0
2007-11-14 09:35:00,73.97,73.97,73.51,73.61,85400.0,52.4728,52.4728,52.1465,52.2174,85400.0
2007-11-14 09:40:00,73.58,73.71,73.26,73.28,80400.0,52.1962,52.2884,51.9692,51.9833,80400.0
2007-11-14 09:45:00,73.32,73.73,73.25,73.51,106400.0,52.0117,52.3026,51.9621,52.1465,106400.0
2007-11-14 09:50:00,73.55,73.76,73.38,73.45,51600.0,52.1749,52.3238,52.0543,52.1039,51600.0
2007-11-14 09:55:00,73.39,73.58,73.36,73.38,44000.0,52.0614,52.1962,52.0401,52.0543,44000.0
2007-11-14 10:00:00,73.41,73.6,73.33,73.33,62800.0,52.0756,52.2103,52.0188,52.0188,62800.0
2007-11-14 10:05:00,73.33,73.51,72.63,72.71,151600.0,52.0188,52.1465,51.5222,51.579,151600.0
2007-11-14 10:10:00,72.8,73.22,72.6,73.21,85000.0,51.6428,51.9408,51.501,51.9337,85000.0
2007-11-14 10:15:00,73.2,73.23,73.03,73.13,63200.0,51.9266,51.9479,51.806,51.8769,63200.0
2007-11-14 10:20:00,73.1,73.56,73.1,73.56,64400.0,51.8557,52.182,51.8557,52.182,64400.0
2007-11-14 10:25:00,73.56,73.82,73.46,73.59,110600.0,52.182,52.3664,52.111,52.2033,110600.0
2007-11-14 10:30:00,73.61,73.75,73.42,73.73,74800.0,52.2174,52.3168,52.0827,52.3026,74800.0
2007-11-14 10:35:00,73.74,73.83,73.5,73.83,59000.0,52.3097,52.3735,52.1394,52.3735,59000.0
2007-11-14 10:40:00,73.8,73.83,73.59,73.64,42200.0,52.3522,52.3735,52.2033,52.2387,42200.0
2007-11-14 10:45:00,73.67,74.64,73.67,74.64,114400.0,52.26,52.9481,52.26,52.9481,114400.0
2007-11-14 10:50:00,74.64,74.75,74.3,74.3,77200.0,52.9481,53.0261,52.7069,52.7069,77200.0
2007-11-14 10:55:00,74.3,74.32,74.23,74.23,45000.0,52.7069,52.7211,52.6573,52.6573,45000.0
2007-11-14 11:00:00,74.24,74.26,74.02,74.11,48400.0,52.6643,52.6785,52.5083,52.5721,48400.0
2007-11-14 11:05:00,74.09,74.12,73.75,73.83,63000.0,52.5579,52.5792,52.3168,52.3735,63000.0
2007-11-14 11:10:00,73.83,73.91,73.78,73.8,46200.0,52.3735,52.4303,52.338,52.3522,46200.0
2007-11-14 11:15:00,73.76,73.85,73.71,73.8,47000.0,52.3238,52.3877,52.2884,52.3522,47000.0
2007-11-14 11:20:00,73.78,73.85,73.74,73.83,38800.0,52.338,52.3877,52.3097,52.3735,38800.0
2007-11-14 11:25:00,73.82,74.1,73.66,73.81,63000.0,52.3664,52.565,52.2529,52.3593,63000.0
2007-11-14 11:30:00,73.83,73.92,73.68,73.92,23600.0,52.3735,52.4373,52.2671,52.4373,23600.0
2007-11-14 11:35:00,73.92,73.98,73.66,73.94,30600.0,52.4373,52.4799,52.2529,52.4515,30600.0
2007-11-14 11:40:00,73.94,74.0,73.85,74.0,19000.0,52.4515,52.4941,52.3877,52.4941,19000.0
2007-11-14 11:45:00,73.98,74.46,73.97,74.36,60200.0,52.4799,52.8204,52.4728,52.7495,60200.0
2007-11-14 11:50:00,74.41,74.61,74.39,74.57,59400.0,52.7849,52.9268,52.7708,52.8984,59400.0
2007-11-14 11:55:00,74.61,74.92,74.37,74.58,185200.0,52.9268,53.1467,52.7566,52.9055,185200.0
2007-11-14 12:00:00,74.58,74.64,74.29,74.43,43400.0,52.9055,52.9481,52.6998,52.7991,43400.0
2007-11-14 12:05:00,74.45,74.67,74.41,74.66,29600.0,52.8133,52.9694,52.7849,52.9623,29600.0
2007-11-14 12:10:00,74.66,74.96,74.66,74.89,61600.0,52.9623,53.1751,52.9623,53.1254,61600.0
2007-11-14 12:15:00,74.89,75.13,74.79,74.91,86600.0,53.1254,53.2957,53.0545,53.1396,86600.0
2007-11-14 12:20:00,74.94,75.41,74.94,75.29,108200.0,53.1609,53.4943,53.1609,53.4092,108200.0
2007-11-14 12:25:00,75.29,75.61,75.29,75.54,95400.0,53.4092,53.6362,53.4092,53.5865,95400.0
2007-11-14 12:30:00,75.53,75.68,75.42,75.42,115200.0,53.5794,53.6859,53.5014,53.5014,115200.0
2007-11-14 12:35:00,75.42,75.47,75.2,75.43,67200.0,53.5014,53.5369,53.3454,53.5085,67200.0
2007-11-14 12:40:00,75.44,75.44,75.24,75.31,49000.0,53.5156,53.5156,53.3737,53.4234,49000.0
2007-11-14 12:45:00,75.3,75.3,75.11,75.17,36800.0,53.4163,53.4163,53.2815,53.3241,36800.0
2007-11-14 12:50:00,75.17,75.19,75.03,75.05,27400.0,53.3241,53.3383,53.2248,53.2389,27400.0
2007-11-14 12:55:00,75.06,75.09,74.99,75.03,58200.0,53.246,53.2673,53.1964,53.2248,58200.0
2007-11-14 13:00:00,75.03,75.03,74.89,74.93,37000.0,53.2248,53.2248,53.1254,53.1538,37000.0
2007-11-14 13:05:00,74.92,75.0,74.88,74.96,22400.0,53.1467,53.2035,53.1184,53.1751,22400.0
2007-11-14 13:10:00,74.95,75.08,74.91,75.02,61200.0,53.168,53.2602,53.1396,53.2177,61200.0
2007-11-14 13:15:00,75.01,75.14,74.99,75.08,33400.0,53.2106,53.3028,53.1964,53.2602,33400.0
2007-11-14 13:20:00,75.1,75.16,75.0,75.04,45200.0,53.2744,53.317,53.2035,53.2319,45200.0
2007-11-14 13:25:00,75.06,75.41,75.04,75.32,48800.0,53.246,53.4943,53.2319,53.4305,48800.0
2007-11-14 13:30:00,75.31,75.31,75.19,75.22,27600.0,53.4234,53.4234,53.3383,53.3595,27600.0
2007-11-14 13:35:00,75.18,75.23,75.04,75.06,33600.0,53.3312,53.3666,53.2319,53.246,33600.0
2007-11-14 13:40:00,75.07,75.14,74.92,75.02,29800.0,53.2531,53.3028,53.1467,53.2177,29800.0
2007-11-14 13:45:00,75.01,75.07,74.87,75.06,48400.0,53.2106,53.2531,53.1113,53.246,48400.0
2007-11-14 13:50:00,75.07,75.1,75.01,75.01,23400.0,53.2531,53.2744,53.2106,53.2106,23400.0
2007-11-14 13:55:00,75.02,75.03,74.86,74.89,32800.0,53.2177,53.2248,53.1042,53.1254,32800.0
2007-11-14 14:00:00,74.88,74.9,74.58,74.64,67600.0,53.1184,53.1325,52.9055,52.9481,67600.0
2007-11-14 14:05:00,74.67,74.83,74.64,74.75,36800.0,52.9694,53.0829,52.9481,53.0261,36800.0
2007-11-14 14:10:00,74.78,75.07,74.77,75.03,40600.0,53.0474,53.2531,53.0403,53.2248,40600.0
2007-11-14 14:15:00,75.01,75.19,75.01,75.11,35200.0,53.2106,53.3383,53.2106,53.2815,35200.0
2007-11-14 14:20:00,75.11,75.2,74.95,75.02,33800.0,53.2815,53.3454,53.168,53.2177,33800.0
2007-11-14 14:25:00,75.0,75.17,74.97,75.03,27800.0,53.2035,53.3241,53.1822,53.2248,27800.0
2007-11-14 14:30:00,75.02,75.06,74.88,74.94,28800.0,53.2177,53.246,53.1184,53.1609,28800.0
2007-11-14 14:35:00,74.95,75.07,74.92,75.01,25200.0,53.168,53.2531,53.1467,53.2106,25200.0
2007-11-14 14:40:00,75.07,75.09,74.89,74.92,20200.0,53.2531,53.2673,53.1254,53.1467,20200.0
2007-11-14 14:45:00,74.93,74.93,74.66,74.79,43400.0,53.1538,53.1538,52.9623,53.0545,43400.0
2007-11-14 14:50:00,74.78,74.89,74.64,74.66,42200.0,53.0474,53.1254,52.9481,52.9623,42200.0
2007-11-14 14:55:00,74.67,74.8,74.6,74.61,49800.0,52.9694,53.0616,52.9197,52.9268,49800.0
2007-11-14 15:00:00,74.63,74.76,74.55,74.61,56800.0,52.941,53.0332,52.8843,52.9268,56800.0
2007-11-14 15:05:00,74.64,74.91,74.63,74.86,42400.0,52.9481,53.1396,52.941,53.1042,42400.0
2007-11-14 15:10:00,74.89,75.0,74.77,74.8,63800.0,53.1254,53.2035,53.0403,53.0616,63800.0
2007-11-14 15:15:00,74.81,75.0,74.77,74.83,58400.0,53.0687,53.2035,53.0403,53.0829,58400.0
2007-11-14 15:20:00,74.85,74.85,74.69,74.76,95800.0,53.0971,53.0971,52.9836,53.0332,95800.0
2007-11-14 15:25:00,74.74,74.75,74.53,74.6,67800.0,53.019,53.0261,52.8701,52.9197,67800.0
2007-11-14 15:30:00,74.58,74.58,74.25,74.38,117400.0,52.9055,52.9055,52.6714,52.7637,117400.0
2007-11-14 15:35:00,74.38,74.39,73.97,74.03,118600.0,52.7637,52.7708,52.4728,52.5154,118600.0
2007-11-14 15:40:00,74.03,74.19,73.8,74.02,116200.0,52.5154,52.6289,52.3522,52.5083,116200.0
2007-11-14 15:45:00,74.05,74.1,73.85,73.85,142000.0,52.5296,52.565,52.3877,52.3877,142000.0
2007-11-14 15:50:00,73.86,73.92,73.16,73.27,185600.0,52.3948,52.4373,51.8982,51.9763,185600.0
2007-11-14 15:55:00,73.27,73.51,73.07,73.38,257800.0,51.9763,52.1465,51.8344,52.0543,257800.0
2007-11-15 09:30:00,73.63,73.71,72.99,73.04,122600.0,52.2316,52.2884,51.7776,51.8131,122600.0
2007-11-15 09:35:00,73.03,73.05,72.53,72.89,124200.0,51.806,51.8202,51.4513,51.7067,124200.0
2007-11-15 09:40:00,72.88,73.73,72.88,73.11,69000.0,51.6996,52.3026,51.6996,51.8627,69000.0
2007-11-15 09:45:00,73.11,73.32,72.93,72.93,67600.0,51.8627,52.0117,51.7351,51.7351,67600.0
2007-11-15 09:50:00,73.0,73.1,72.88,72.88,50600.0,51.7847,51.8557,51.6996,51.6996,50600.0
2007-11-15 09:55:00,72.91,73.22,72.91,72.95,38600.0,51.7209,51.9408,51.7209,51.7492,38600.0
2007-11-15 10:00:00,72.98,73.1,72.86,72.99,41800.0,51.7705,51.8557,51.6854,51.7776,41800.0
2007-11-15 10:05:00,72.96,73.0,72.63,72.91,44400.0,51.7563,51.7847,51.5222,51.7209,44400.0
2007-11-15 10:10:00,72.87,73.13,72.84,73.01,59000.0,51.6925,51.8769,51.6712,51.7918,59000.0
2007-11-15 10:15:00,73.01,73.16,72.93,73.08,40000.0,51.7918,51.8982,51.7351,51.8415,40000.0
2007-11-15 10:20:00,73.08,73.22,72.94,73.0,52800.0,51.8415,51.9408,51.7422,51.7847,52800.0
2007-11-15 10:25:00,73.01,73.12,72.96,72.99,120000.0,51.7918,51.8698,51.7563,51.7776,120000.0
2007-11-15 10:30:00,73.0,73.09,72.73,72.73,55200.0,51.7847,51.8486,51.5932,51.5932,55200.0
2007-11-15 10:35:00,72.75,72.96,72.71,72.96,48000.0,51.6074,51.7563,51.579,51.7563,48000.0
2007-11-15 10:40:00,72.9,72.92,72.78,72.82,45400.0,51.7138,51.728,51.6287,51.657,45400.0
2007-11-15 10:45:00,72.83,72.87,72.66,72.78,45200.0,51.6641,51.6925,51.5435,51.6287,45200.0
2007-11-15 10:50:00,72.78,72.85,72.67,72.76,27800.0,51.6287,51.6783,51.5506,51.6145,27800.0
2007-11-15 10:55:00,72.76,72.79,72.66,72.72,18800.0,51.6145,51.6357,51.5435,51.5861,18800.0
2007-11-15 11:00:00,72.74,72.74,72.37,72.56,104600.0,51.6003,51.6003,51.3378,51.4726,104600.0
2007-11-15 11:05:00,72.59,72.6,72.44,72.5,47800.0,51.4939,51.501,51.3875,51.43,47800.0
2007-11-15 11:10:00,72.48,72.63,72.48,72.55,182000.0,51.4158,51.5222,51.4158,51.4655,182000.0
2007-11-15 11:15:00,72.58,72.6,72.48,72.5,126400.0,51.4868,51.501,51.4158,51.43,126400.0
2007-11-15 11:20:00,72.52,72.55,72.41,72.45,92800.0,51.4442,51.4655,51.3662,51.3946,92800.0
2007-11-15 11:25:00,72.45,72.8,72.17,72.29,174800.0,51.3946,51.6428,51.1959,51.2811,174800.0
2007-11-15 11:30:00,72.3,72.44,71.94,71.94,182000.0,51.2882,51.3875,51.0328,51.0328,182000.0
2007-11-15 11:35:00,71.96,72.16,71.87,72.08,82000.0,51.047,51.1888,50.9831,51.1321,82000.0
2007-11-15 11:40:00,72.12,72.15,71.72,71.82,79000.0,51.1605,51.1817,50.8767,50.9476,79000.0
2007-11-15 11:45:00,71.82,72.01,71.5,71.58,95600.0,50.9476,51.0824,50.7206,50.7774,95600.0
2007-11-15 11:50:00,71.55,71.79,71.29,71.49,94200.0,50.7561,50.9264,50.5717,50.7136,94200.0
2007-11-15 11:55:00,71.5,71.54,71.35,71.46,79600.0,50.7206,50.749,50.6142,50.6923,79600.0
2007-11-15 12:00:00,71.47,71.58,71.3,71.33,85000.0,50.6994,50.7774,50.5788,50.6001,85000.0
2007-11-15 12:05:00,71.34,71.39,71.05,71.14,141400.0,50.6071,50.6426,50.4014,50.4653,141400.0
2007-11-15 12:10:00,71.14,71.2,70.86,70.9,151800.0,50.4653,50.5078,50.2666,50.295,151800.0
2007-11-15 12:15:00,70.88,70.91,70.51,70.58,232800.0,50.2808,50.3021,50.0184,50.068,232800.0
2007-11-15 12:20:00,70.57,70.9,70.56,70.85,92800.0,50.0609,50.295,50.0538,50.2596,92800.0
2007-11-15 12:25:00,70.83,70.97,70.74,70.86,63600.0,50.2454,50.3447,50.1815,50.2666,63600.0
2007-11-15 12:30:00,70.85,71.08,70.85,70.98,54400.0,50.2596,50.4227,50.2596,50.3518,54400.0
2007-11-15 12:35:00,70.98,71.18,70.88,70.92,69800.0,50.3518,50.4936,50.2808,50.3092,69800.0
2007-11-15 12:40:00,70.88,71.07,70.8,71.0,50400.0,50.2808,50.4156,50.2241,50.366,50400.0
2007-11-15 12:45:00,71.03,71.22,70.96,71.16,62000.0,50.3872,50.522,50.3376,50.4795,62000.0
2007-11-15 12:50:00,71.16,71.58,71.16,71.32,63800.0,50.4795,50.7774,50.4795,50.593,63800.0
2007-11-15 12:55:00,71.32,71.53,71.3,71.3,55000.0,50.593,50.7419,50.5788,50.5788,55000.0
2007-11-15 13:00:00,71.29,71.54,71.23,71.42,47200.0,50.5717,50.749,50.5291,50.6639,47200.0
2007-11-15 13:05:00,71.42,71.62,71.26,71.55,57400.0,50.6639,50.8058,50.5504,50.7561,57400.0
2007-11-15 13:10:00,71.56,71.83,71.44,71.6,47400.0,50.7632,50.9547,50.6781,50.7916,47400.0
2007-11-15 13:15:00,71.6,71.6,71.06,71.35,49400.0,50.7916,50.7916,50.4085,50.6142,49400.0
2007-11-15 13:20:00,71.27,71.45,71.11,71.39,42400.0,50.5575,50.6852,50.444,50.6426,42400.0
2007-11-15 13:25:00,71.45,71.68,71.4,71.44,69800.0,50.6852,50.8483,50.6497,50.6781,69800.0
2007-11-15 13:30:00,71.41,71.75,71.41,71.73,49000.0,50.6568,50.898,50.6568,50.8838,49000.0
2007-11-15 13:35:00,71.71,71.74,71.62,71.69,20200.0,50.8696,50.8909,50.8058,50.8554,20200.0
2007-11-15 13:40:00,71.69,71.88,71.54,71.75,67400.0,50.8554,50.9902,50.749,50.898,67400.0
2007-11-15 13:45:00,71.75,71.8,71.58,71.69,42000.0,50.898,50.9335,50.7774,50.8554,42000.0
2007-11-15 13:50:00,71.67,71.75,71.59,71.59,35400.0,50.8412,50.898,50.7845,50.7845,35400.0
2007-11-15 13:55:00,71.58,71.71,71.52,71.65,30200.0,50.7774,50.8696,50.7348,50.8271,30200.0
2007-11-15 14:00:00,71.65,71.7,71.33,71.41,52400.0,50.8271,50.8625,50.6001,50.6568,52400.0
2007-11-15 14:05:00,71.45,71.68,71.33,71.63,63600.0,50.6852,50.8483,50.6001,50.8129,63600.0
2007-11-15 14:10:00,71.62,71.64,71.36,71.52,33400.0,50.8058,50.82,50.6213,50.7348,33400.0
2007-11-15 14:15:00,71.47,71.68,71.47,71.55,51200.0,50.6994,50.8483,50.6994,50.7561,51200.0
2007-11-15 14:20:00,71.58,71.7,71.39,71.39,74000.0,50.7774,50.8625,50.6426,50.6426,74000.0
2007-11-15 14:25:00,71.39,71.69,71.38,71.59,37800.0,50.6426,50.8554,50.6355,50.7845,37800.0
2007-11-15 14:30:00,71.59,71.71,71.49,71.58,123400.0,50.7845,50.8696,50.7136,50.7774,123400.0
2007-11-15 14:35:00,71.58,71.67,71.42,71.65,33600.0,50.7774,50.8412,50.6639,50.8271,33600.0
2007-11-15 14:40:00,71.65,71.65,71.11,71.25,54800.0,50.8271,50.8271,50.444,50.5433,54800.0
2007-11-15 14:45:00,71.25,71.4,71.16,71.39,41000.0,50.5433,50.6497,50.4795,50.6426,41000.0
2007-11-15 14:50:00,71.39,71.45,70.83,70.87,76600.0,50.6426,50.6852,50.2454,50.2737,76600.0
2007-11-15 14:55:00,70.86,70.91,70.66,70.66,58400.0,50.2666,50.3021,50.1248,50.1248,58400.0
2007-11-15 15:00:00,70.66,70.8,70.58,70.76,79600.0,50.1248,50.2241,50.068,50.1957,79600.0
2007-11-15 15:05:00,70.76,70.76,70.62,70.66,106400.0,50.1957,50.1957,50.0964,50.1248,106400.0
2007-11-15 15:10:00,70.64,70.75,70.42,70.54,143400.0,50.1106,50.1886,49.9545,50.0396,143400.0
2007-11-15 15:15:00,70.56,70.75,70.49,70.74,98000.0,50.0538,50.1886,50.0042,50.1815,98000.0
2007-11-15 15:20:00,70.75,70.97,70.71,70.83,108800.0,50.1886,50.3447,50.1602,50.2454,108800.0
2007-11-15 15:25:00,70.86,71.1,70.8,70.8,117600.0,50.2666,50.4369,50.2241,50.2241,117600.0
2007-11-15 15:30:00,70.8,70.86,70.42,70.48,132000.0,50.2241,50.2666,49.9545,49.9971,132000.0
2007-11-15 15:35:00,70.49,70.58,70.35,70.56,171800.0,50.0042,50.068,49.9049,50.0538,171800.0
2007-11-15 15:40:00,70.44,70.66,70.34,70.64,139400.0,49.9687,50.1248,49.8978,50.1106,139400.0
2007-11-15 15:45:00,70.64,71.09,70.63,70.88,256000.0,50.1106,50.4298,50.1035,50.2808,256000.0
2007-11-15 15:50:00,70.87,71.05,70.68,70.73,247000.0,50.2737,50.4014,50.139,50.1744,247000.0
2007-11-15 15:55:00,70.71,70.96,70.66,70.86,202600.0,50.1602,50.3376,50.1248,50.2666,202600.0
2007-11-16 09:30:00,71.59,71.74,71.23,71.35,365400.0,50.7845,50.8909,50.5291,50.6142,365400.0
2007-11-16 09:35:00,71.25,71.36,71.08,71.2,74000.0,50.5433,50.6213,50.4227,50.5078,74000.0
2007-11-16 09:40:00,71.2,71.5,71.03,71.29,102800.0,50.5078,50.7206,50.3872,50.5717,102800.0
2007-11-16 09:45:00,71.34,72.0,71.27,71.88,157000.0,50.6071,51.0753,50.5575,50.9902,157000.0
2007-11-16 09:50:00,71.92,71.92,71.59,71.67,129600.0,51.0186,51.0186,50.7845,50.8412,129600.0
2007-11-16 09:55:00,71.68,71.75,71.34,71.39,70600.0,50.8483,50.898,50.6071,50.6426,70600.0
2007-11-16 10:00:00,71.31,71.53,71.06,71.18,111600.0,50.5859,50.7419,50.4085,50.4936,111600.0
2007-11-16 10:05:00,71.14,71.38,71.06,71.13,90600.0,50.4653,50.6355,50.4085,50.4582,90600.0
2007-11-16 10:10:00,71.11,71.54,71.11,71.44,84200.0,50.444,50.749,50.444,50.6781,84200.0
2007-11-16 10:15:00,71.42,71.46,71.2,71.3,70600.0,50.6639,50.6923,50.5078,50.5788,70600.0
2007-11-16 10:20:00,71.29,71.36,70.83,71.03,60000.0,50.5717,50.6213,50.2454,50.3872,60000.0
2007-11-16 10:25:00,71.06,71.09,70.61,70.66,49400.0,50.4085,50.4298,50.0893,50.1248,49400.0
2007-11-16 10:30:00,70.67,70.86,70.61,70.71,74800.0,50.1319,50.2666,50.0893,50.1602,74800.0
2007-11-16 10:35:00,70.76,70.76,70.35,70.5,145200.0,50.1957,50.1957,49.9049,50.0113,145200.0
2007-11-16 10:40:00,70.5,70.81,70.49,70.67,79400.0,50.0113,50.2312,50.0042,50.1319,79400.0
2007-11-16 10:45:00,70.67,70.77,70.51,70.77,78000.0,50.1319,50.2028,50.0184,50.2028,78000.0
2007-11-16 10:50:00,70.77,70.94,70.72,70.76,78800.0,50.2028,50.3234,50.1673,50.1957,78800.0
2007-11-16 10:55:00,70.72,71.17,70.68,71.06,62400.0,50.1673,50.4866,50.139,50.4085,62400.0
2007-11-16 11:00:00,71.02,71.52,71.01,71.45,70000.0,50.3801,50.7348,50.3731,50.6852,70000.0
2007-11-16 11:05:00,71.49,71.53,71.37,71.42,28400.0,50.7136,50.7419,50.6284,50.6639,28400.0
2007-11-16 11:10:00,71.45,71.45,71.21,71.34,19200.0,50.6852,50.6852,50.5149,50.6071,19200.0
2007-11-16 11:15:00,71.34,71.58,71.3,71.5,29000.0,50.6071,50.7774,50.5788,50.7206,29000.0
2007-11-16 11:20:00,71.5,71.56,71.36,71.4,17800.0,50.7206,50.7632,50.6213,50.6497,17800.0
2007-11-16 11:25:00,71.43,71.45,70.85,70.91,38800.0,50.671,50.6852,50.2596,50.3021,38800.0
2007-11-16 11:30:00,70.9,71.15,70.9,71.14,34000.0,50.295,50.4724,50.295,50.4653,34000.0
2007-11-16 11:35:00,71.11,71.42,71.11,71.34,30200.0,50.444,50.6639,50.444,50.6071,30200.0
2007-11-16 11:40:00,71.37,71.62,71.37,71.58,44800.0,50.6284,50.8058,50.6284,50.7774,44800.0
2007-11-16 11:45:00,71.55,71.57,71.3,71.53,35200.0,50.7561,50.7703,50.5788,50.7419,35200.0
2007-11-16 11:50:00,71.53,71.86,71.52,71.73,42800.0,50.7419,50.976,50.7348,50.8838,42800.0
2007-11-16 11:55:00,71.74,71.74,71.62,71.67,23400.0,50.8909,50.8909,50.8058,50.8412,23400.0
2007-11-16 12:00:00,71.67,71.71,71.52,71.64,44000.0,50.8412,50.8696,50.7348,50.82,44000.0
2007-11-16 12:05:00,71.64,71.97,71.61,71.97,41600.0,50.82,51.0541,50.7987,51.0541,41600.0
2007-11-16 12:10:00,71.97,72.0,71.85,71.89,41200.0,51.0541,51.0753,50.9689,50.9973,41200.0
2007-11-16 12:15:00,71.86,72.0,71.85,71.97,51600.0,50.976,51.0753,50.9689,51.0541,51600.0
2007-11-16 12:20:00,71.94,71.95,71.72,71.75,54000.0,51.0328,51.0399,50.8767,50.898,54000.0
2007-11-16 12:25:00,71.75,71.78,71.5,71.53,49000.0,50.898,50.9193,50.7206,50.7419,49000.0
2007-11-16 12:30:00,71.55,71.58,71.39,71.58,37600.0,50.7561,50.7774,50.6426,50.7774,37600.0
2007-11-16 12:35:00,71.58,71.96,71.58,71.67,51000.0,50.7774,51.047,50.7774,50.8412,51000.0
2007-11-16 12:40:00,71.69,71.9,71.59,71.62,34400.0,50.8554,51.0044,50.7845,50.8058,34400.0
2007-11-16 12:45:00,71.6,71.6,71.42,71.52,37200.0,50.7916,50.7916,50.6639,50.7348,37200.0
2007-11-16 12:50:00,71.5,71.67,71.49,71.64,49200.0,50.7206,50.8412,50.7136,50.82,49200.0
2007-11-16 12:55:00,71.61,71.61,71.35,71.38,33200.0,50.7987,50.7987,50.6142,50.6355,33200.0
2007-11-16 13:00:00,71.38,71.47,71.21,71.4,48800.0,50.6355,50.6994,50.5149,50.6497,48800.0
2007-11-16 13:05:00,71.4,71.58,71.4,71.53,19200.0,50.6497,50.7774,50.6497,50.7419,19200.0
2007-11-16 13:10:00,71.58,71.58,71.44,71.44,13600.0,50.7774,50.7774,50.6781,50.6781,13600.0
2007-11-16 13:15:00,71.44,71.72,71.44,71.72,15200.0,50.6781,50.8767,50.6781,50.8767,15200.0
2007-11-16 13:20:00,71.71,71.75,71.54,71.57,12800.0,50.8696,50.898,50.749,50.7703,12800.0
2007-11-16 13:25:00,71.57,71.58,71.39,71.43,22400.0,50.7703,50.7774,50.6426,50.671,22400.0
2007-11-16 13:30:00,71.42,71.61,71.4,71.53,21800.0,50.6639,50.7987,50.6497,50.7419,21800.0
2007-11-16 13:35:00,71.53,71.76,71.5,71.66,23400.0,50.7419,50.9051,50.7206,50.8341,23400.0
2007-11-16 13:40:00,71.67,71.99,71.65,71.86,39400.0,50.8412,51.0682,50.8271,50.976,39400.0
2007-11-16 13:45:00,71.86,72.01,71.85,71.94,36800.0,50.976,51.0824,50.9689,51.0328,36800.0
2007-11-16 13:50:00,71.92,71.94,71.72,71.72,28000.0,51.0186,51.0328,50.8767,50.8767,28000.0
2007-11-16 13:55:00,71.72,71.82,71.64,71.82,27600.0,50.8767,50.9476,50.82,50.9476,27600.0
2007-11-16 14:00:00,71.82,71.83,71.39,71.58,43400.0,50.9476,50.9547,50.6426,50.7774,43400.0
2007-11-16 14:05:00,71.56,71.59,71.36,71.48,31000.0,50.7632,50.7845,50.6213,50.7065,31000.0
2007-11-16 14:10:00,71.42,71.57,71.29,71.34,75000.0,50.6639,50.7703,50.5717,50.6071,75000.0
2007-11-16 14:15:00,71.37,71.61,71.32,71.61,100400.0,50.6284,50.7987,50.593,50.7987,100400.0
2007-11-16 14:20:00,71.61,71.73,71.51,71.53,1609400.0,50.7987,50.8838,50.7277,50.7419,1609400.0
2007-11-16 14:25:00,71.56,71.88,71.53,71.87,93600.0,50.7632,50.9902,50.7419,50.9831,93600.0
2007-11-16 14:30:00,71.87,71.94,71.74,71.77,64200.0,50.9831,51.0328,50.8909,50.9122,64200.0
2007-11-16 14:35:00,71.78,71.82,71.24,71.47,93400.0,50.9193,50.9476,50.5362,50.6994,93400.0
2007-11-16 14:40:00,71.42,71.72,71.35,71.67,66000.0,50.6639,50.8767,50.6142,50.8412,66000.0
2007-11-16 14:45:00,71.64,71.75,71.55,71.73,66400.0,50.82,50.898,50.7561,50.8838,66400.0
2007-11-16 14:50:00,71.75,71.85,71.69,71.8,55800.0,50.898,50.9689,50.8554,50.9335,55800.0
2007-11-16 14:55:00,71.8,72.1,71.7,72.07,68400.0,50.9335,51.1463,50.8625,51.125,68400.0
2007-11-16 15:00:00,72.05,72.11,71.92,71.99,100600.0,51.1108,51.1534,51.0186,51.0682,100600.0
2007-11-16 15:05:00,72.0,72.29,72.0,72.19,113200.0,51.0753,51.2811,51.0753,51.2101,113200.0
2007-11-16 15:10:00,72.16,72.35,72.15,72.28,66000.0,51.1888,51.3236,51.1817,51.274,66000.0
2007-11-16 15:15:00,72.25,72.28,71.98,72.26,83800.0,51.2527,51.274,51.0612,51.2598,83800.0
2007-11-16 15:20:00,72.26,72.45,72.25,72.39,79200.0,51.2598,51.3946,51.2527,51.352,79200.0
2007-11-16 15:25:00,72.36,72.37,72.15,72.17,76800.0,51.3307,51.3378,51.1817,51.1959,76800.0
2007-11-16 15:30:00,72.15,72.26,71.98,72.0,105600.0,51.1817,51.2598,51.0612,51.0753,105600.0
2007-11-16 15:35:00,72.01,72.08,71.83,71.92,87600.0,51.0824,51.1321,50.9547,51.0186,87600.0
2007-11-16 15:40:00,71.94,72.27,71.94,72.21,69600.0,51.0328,51.2669,51.0328,51.2243,69600.0
2007-11-16 15:45:00,72.21,72.47,72.06,72.44,143000.0,51.2243,51.4087,51.1179,51.3875,143000.0
2007-11-16 15:50:00,72.48,72.56,72.33,72.48,176200.0,51.4158,51.4726,51.3094,51.4158,176200.0
2007-11-16 15:55:00,72.47,72.63,72.46,72.53,207600.0,51.4087,51.5222,51.4017,51.4513,207600.0
2007-11-19 09:30:00,72.22,72.5,71.51,71.61,142800.0,51.2314,51.43,50.7277,50.7987,142800.0
2007-11-19 09:35:00,71.62,72.7,71.62,72.49,124000.0,50.8058,51.5719,50.8058,51.4229,124000.0
2007-11-19 09:40:00,72.4,72.85,72.05,72.67,105600.0,51.3591,51.6783,51.1108,51.5506,105600.0
2007-11-19 09:45:00,72.67,72.77,72.45,72.54,116400.0,51.5506,51.6216,51.3946,51.4584,116400.0
2007-11-19 09:50:00,72.54,72.59,72.11,72.17,102800.0,51.4584,51.4939,51.1534,51.1959,102800.0
2007-11-19 09:55:00,72.2,72.22,71.56,71.61,172400.0,51.2172,51.2314,50.7632,50.7987,172400.0
2007-11-19 10:00:00,71.67,71.92,71.41,71.85,111000.0,50.8412,51.0186,50.6568,50.9689,111000.0
2007-11-19 10:05:00,71.88,71.89,71.64,71.73,78400.0,50.9902,50.9973,50.82,50.8838,78400.0
2007-11-19 10:10:00,71.77,71.86,71.64,71.67,88000.0,50.9122,50.976,50.82,50.8412,88000.0
2007-11-19 10:15:00,71.67,71.75,71.38,71.44,169400.0,50.8412,50.898,50.6355,50.6781,169400.0
2007-11-19 10:20:00,71.42,71.44,71.04,71.08,103000.0,50.6639,50.6781,50.3943,50.4227,103000.0
2007-11-19 10:25:00,71.05,71.23,71.03,71.17,90000.0,50.4014,50.5291,50.3872,50.4866,90000.0
2007-11-19 10:30:00,71.17,71.21,70.92,71.13,99200.0,50.4866,50.5149,50.3092,50.4582,99200.0
2007-11-19 10:35:00,71.14,71.41,71.08,71.08,43400.0,50.4653,50.6568,50.4227,50.4227,43400.0
2007-11-19 10:40:00,71.1,71.46,71.05,71.46,37000.0,50.4369,50.6923,50.4014,50.6923,37000.0
2007-11-19 10:45:00,71.4,71.71,71.4,71.63,47000.0,50.6497,50.8696,50.6497,50.8129,47000.0
2007-11-19 10:50:00,71.57,71.69,71.55,71.61,44600.0,50.7703,50.8554,50.7561,50.7987,44600.0
2007-11-19 10:55:00,71.64,71.71,71.41,71.52,48600.0,50.82,50.8696,50.6568,50.7348,48600.0
2007-11-19 11:00:00,71.51,71.65,71.39,71.41,47400.0,50.7277,50.8271,50.6426,50.6568,47400.0
2007-11-19 11:05:00,71.39,71.41,71.01,71.05,51600.0,50.6426,50.6568,50.3731,50.4014,51600.0
2007-11-19 11:10:00,71.01,71.07,70.81,70.95,115800.0,50.3731,50.4156,50.2312,50.3305,115800.0
2007-11-19 11:15:00,70.95,71.1,70.89,71.05,67200.0,50.3305,50.4369,50.2879,50.4014,67200.0
2007-11-19 11:20:00,71.05,71.23,71.05,71.17,28000.0,50.4014,50.5291,50.4014,50.4866,28000.0
2007-11-19 11:25:00,71.14,71.27,71.03,71.1,36200.0,50.4653,50.5575,50.3872,50.4369,36200.0
2007-11-19 11:30:00,71.18,71.35,71.12,71.28,42600.0,50.4936,50.6142,50.4511,50.5646,42600.0
2007-11-19 11:35:00,71.29,71.46,71.25,71.41,30600.0,50.5717,50.6923,50.5433,50.6568,30600.0
2007-11-19 11:40:00,71.45,71.51,71.34,71.47,26800.0,50.6852,50.7277,50.6071,50.6994,26800.0
2007-11-19 11:45:00,71.46,71.51,71.14,71.14,48200.0,50.6923,50.7277,50.4653,50.4653,48200.0
2007-11-19 11:50:00,71.16,71.35,71.16,71.28,29000.0,50.4795,50.6142,50.4795,50.5646,29000.0
2007-11-19 11:55:00,71.28,71.31,71.19,71.24,23600.0,50.5646,50.5859,50.5007,50.5362,23600.0
2007-11-19 12:00:00,71.24,71.28,71.11,71.18,60600.0,50.5362,50.5646,50.444,50.4936,60600.0
2007-11-19 12:05:00,71.13,71.28,71.09,71.22,27800.0,50.4582,50.5646,50.4298,50.522,27800.0
2007-11-19 12:10:00,71.22,71.3,70.89,70.97,70600.0,50.522,50.5788,50.2879,50.3447,70600.0
2007-11-19 12:15:00,70.97,71.28,70.94,71.02,66800.0,50.3447,50.5646,50.3234,50.3801,66800.0
2007-11-19 12:20:00,71.02,71.22,70.98,71.22,42800.0,50.3801,50.522,50.3518,50.522,42800.0
2007-11-19 12:25:00,71.22,71.22,70.95,71.11,47400.0,50.522,50.522,50.3305,50.444,47400.0
2007-11-19 12:30:00,71.11,71.17,70.81,70.93,44000.0,50.444,50.4866,50.2312,50.3163,44000.0
2007-11-19 12:35:00,70.92,71.29,70.91,71.03,33000.0,50.3092,50.5717,50.3021,50.3872,33000.0
2007-11-19 12:40:00,71.03,71.05,70.86,70.96,49800.0,50.3872,50.4014,50.2666,50.3376,49800.0
2007-11-19 12:45:00,70.96,71.0,70.8,70.89,27200.0,50.3376,50.366,50.2241,50.2879,27200.0
2007-11-19 12:50:00,70.9,70.9,70.75,70.8,28800.0,50.295,50.295,50.1886,50.2241,28800.0
2007-11-19 12:55:00,70.8,70.82,70.55,70.69,57600.0,50.2241,50.2383,50.0467,50.1461,57600.0
2007-11-19 13:00:00,70.72,70.8,70.5,70.73,186200.0,50.1673,50.2241,50.0113,50.1744,186200.0
2007-11-19 13:05:00,70.73,70.79,70.5,70.58,69800.0,50.1744,50.217,50.0113,50.068,69800.0
2007-11-19 13:10:00,70.58,70.61,70.38,70.58,115200.0,50.068,50.0893,49.9261,50.068,115200.0
2007-11-19 13:15:00,70.61,70.61,70.31,70.37,61400.0,50.0893,50.0893,49.8765,49.919,61400.0
2007-11-19 13:20:00,70.37,70.69,70.31,70.63,28200.0,49.919,50.1461,49.8765,50.1035,28200.0
2007-11-19 13:25:00,70.7,70.9,70.61,70.8,52000.0,50.1531,50.295,50.0893,50.2241,52000.0
2007-11-19 13:30:00,70.8,70.88,70.57,70.67,41200.0,50.2241,50.2808,50.0609,50.1319,41200.0
2007-11-19 13:35:00,70.67,70.73,70.63,70.73,19200.0,50.1319,50.1744,50.1035,50.1744,19200.0
2007-11-19 13:40:00,70.73,70.74,70.6,70.61,24000.0,50.1744,50.1815,50.0822,50.0893,24000.0
2007-11-19 13:45:00,70.64,70.67,70.5,70.51,36800.0,50.1106,50.1319,50.0113,50.0184,36800.0
2007-11-19 13:50:00,70.51,70.73,70.32,70.38,44000.0,50.0184,50.1744,49.8836,49.9261,44000.0
2007-11-19 13:55:00,70.38,70.55,70.27,70.35,50600.0,49.9261,50.0467,49.8481,49.9049,50600.0
2007-11-19 14:00:00,70.39,70.58,70.28,70.55,140600.0,49.9332,50.068,49.8552,50.0467,140600.0
2007-11-19 14:05:00,70.56,70.65,70.45,70.61,53800.0,50.0538,50.1177,49.9758,50.0893,53800.0
2007-11-19 14:10:00,70.63,71.1,70.47,71.01,203800.0,50.1035,50.4369,49.99,50.3731,203800.0
2007-11-19 14:15:00,70.91,71.29,70.85,71.22,83000.0,50.3021,50.5717,50.2596,50.522,83000.0
2007-11-19 14:20:00,71.22,71.39,71.08,71.21,65200.0,50.522,50.6426,50.4227,50.5149,65200.0
2007-11-19 14:25:00,71.19,71.25,70.96,71.25,76600.0,50.5007,50.5433,50.3376,50.5433,76600.0
2007-11-19 14:30:00,71.25,71.29,71.04,71.04,51200.0,50.5433,50.5717,50.3943,50.3943,51200.0
2007-11-19 14:35:00,71.1,71.32,71.07,71.25,37600.0,50.4369,50.593,50.4156,50.5433,37600.0
2007-11-19 14:40:00,71.27,71.38,71.21,71.21,54600.0,50.5575,50.6355,50.5149,50.5149,54600.0
2007-11-19 14:45:00,71.22,71.25,71.07,71.22,45600.0,50.522,50.5433,50.4156,50.522,45600.0
2007-11-19 14:50:00,71.21,71.25,70.94,71.0,43400.0,50.5149,50.5433,50.3234,50.366,43400.0
2007-11-19 14:55:00,71.07,71.08,70.92,71.03,34000.0,50.4156,50.4227,50.3092,50.3872,34000.0
2007-11-19 15:00:00,71.0,71.01,70.76,70.89,42600.0,50.366,50.3731,50.1957,50.2879,42600.0
2007-11-19 15:05:00,70.92,71.22,70.92,71.06,52400.0,50.3092,50.522,50.3092,50.4085,52400.0
2007-11-19 15:10:00,71.07,71.27,71.0,71.09,63600.0,50.4156,50.5575,50.366,50.4298,63600.0
2007-11-19 15:15:00,71.08,71.26,71.08,71.17,47600.0,50.4227,50.5504,50.4227,50.4866,47600.0
2007-11-19 15:20:00,71.16,71.45,71.08,71.32,76000.0,50.4795,50.6852,50.4227,50.593,76000.0
2007-11-19 15:25:00,71.31,71.42,71.16,71.17,68200.0,50.5859,50.6639,50.4795,50.4866,68200.0
2007-11-19 15:30:00,71.17,71.35,70.97,70.98,91800.0,50.4866,50.6142,50.3447,50.3518,91800.0
2007-11-19 15:35:00,71.01,71.07,70.8,70.89,51800.0,50.3731,50.4156,50.2241,50.2879,51800.0
2007-11-19 15:40:00,70.85,70.88,70.64,70.72,54400.0,50.2596,50.2808,50.1106,50.1673,54400.0
2007-11-19 15:45:00,70.73,70.83,70.61,70.79,71400.0,50.1744,50.2454,50.0893,50.217,71400.0
2007-11-19 15:50:00,70.75,71.03,70.75,70.98,104400.0,50.1886,50.3872,50.1886,50.3518,104400.0
2007-11-19 15:55:00,70.91,70.99,70.81,70.86,57600.0,50.3021,50.3589,50.2312,50.2666,57600.0
2007-11-20 09:30:00,71.8,71.8,71.15,71.61,135200.0,50.9335,50.9335,50.4724,50.7987,135200.0
2007-11-20 09:35:00,71.67,71.67,71.25,71.51,78600.0,50.8412,50.8412,50.5433,50.7277,78600.0
2007-11-20 09:40:00,71.5,71.67,71.28,71.53,82200.0,50.7206,50.8412,50.5646,50.7419,82200.0
2007-11-20 09:45:00,71.53,71.7,71.51,71.64,82200.0,50.7419,50.8625,50.7277,50.82,82200.0
2007-11-20 09:50:00,71.6,71.75,71.58,71.74,78600.0,50.7916,50.898,50.7774,50.8909,78600.0
2007-11-20 09:55:00,71.74,71.82,71.54,71.64,143400.0,50.8909,50.9476,50.749,50.82,143400.0
2007-11-20 10:00:00,71.67,72.29,71.65,72.23,145200.0,50.8412,51.2811,50.8271,51.2385,145200.0
2007-11-20 10:05:00,72.31,72.62,72.25,72.62,108200.0,51.2952,51.5152,51.2527,51.5152,108200.0
2007-11-20 10:10:00,72.57,72.6,72.25,72.27,63000.0,51.4797,51.501,51.2527,51.2669,63000.0
2007-11-20 10:15:00,72.26,72.41,72.22,72.41,42800.0,51.2598,51.3662,51.2314,51.3662,42800.0
2007-11-20 10:20:00,72.39,72.64,72.36,72.38,43400.0,51.352,51.5293,51.3307,51.3449,43400.0
2007-11-20 10:25:00,72.38,72.5,72.34,72.45,35200.0,51.3449,51.43,51.3165,51.3946,35200.0
2007-11-20 10:30:00,72.45,72.63,72.38,72.58,41000.0,51.3946,51.5222,51.3449,51.4868,41000.0
2007-11-20 10:35:00,72.59,73.0,72.13,72.98,204000.0,51.4939,51.7847,51.1676,51.7705,204000.0
2007-11-20 10:40:00,72.98,73.1,72.83,72.93,116400.0,51.7705,51.8557,51.6641,51.7351,116400.0
2007-11-20 10:45:00,72.93,73.07,72.83,72.98,51200.0,51.7351,51.8344,51.6641,51.7705,51200.0
2007-11-20 10:50:00,72.98,73.07,72.7,72.71,57200.0,51.7705,51.8344,51.5719,51.579,57200.0
2007-11-20 10:55:00,72.69,72.69,72.41,72.49,98800.0,51.5648,51.5648,51.3662,51.4229,98800.0
2007-11-20 11:00:00,72.5,72.5,72.13,72.37,101600.0,51.43,51.43,51.1676,51.3378,101600.0
2007-11-20 11:05:00,72.37,72.46,72.24,72.37,71200.0,51.3378,51.4017,51.2456,51.3378,71200.0
2007-11-20 11:10:00,72.38,72.38,72.11,72.11,40000.0,51.3449,51.3449,51.1534,51.1534,40000.0
2007-11-20 11:15:00,72.11,72.15,71.97,72.1,45200.0,51.1534,51.1817,51.0541,51.1463,45200.0
2007-11-20 11:20:00,72.08,72.25,72.0,72.01,31000.0,51.1321,51.2527,51.0753,51.0824,31000.0
2007-11-20 11:25:00,72.04,72.36,72.04,72.33,54000.0,51.1037,51.3307,51.1037,51.3094,54000.0
2007-11-20 11:30:00,72.31,72.36,72.21,72.22,20400.0,51.2952,51.3307,51.2243,51.2314,20400.0
2007-11-20 11:35:00,72.2,72.36,72.15,72.29,27400.0,51.2172,51.3307,51.1817,51.2811,27400.0
2007-11-20 11:40:00,72.27,72.41,72.01,72.01,27600.0,51.2669,51.3662,51.0824,51.0824,27600.0
2007-11-20 11:45:00,72.05,72.36,72.01,72.35,35200.0,51.1108,51.3307,51.0824,51.3236,35200.0
2007-11-20 11:50:00,72.3,72.66,72.3,72.62,58200.0,51.2882,51.5435,51.2882,51.5152,58200.0
2007-11-20 11:55:00,72.62,72.62,71.82,72.13,75600.0,51.5152,51.5152,50.9476,51.1676,75600.0
2007-11-20 12:00:00,72.14,72.16,71.89,71.92,35400.0,51.1747,51.1888,50.9973,51.0186,35400.0
2007-11-20 12:05:00,71.91,71.91,71.73,71.77,37000.0,51.0115,51.0115,50.8838,50.9122,37000.0
2007-11-20 12:10:00,71.76,71.76,71.45,71.56,70400.0,50.9051,50.9051,50.6852,50.7632,70400.0
2007-11-20 12:15:00,71.58,71.78,71.56,71.71,48400.0,50.7774,50.9193,50.7632,50.8696,48400.0
2007-11-20 12:20:00,71.71,72.08,71.71,72.08,39400.0,50.8696,51.1321,50.8696,51.1321,39400.0
2007-11-20 12:25:00,72.09,72.12,71.92,72.01,91800.0,51.1392,51.1605,51.0186,51.0824,91800.0
2007-11-20 12:30:00,72.0,72.0,71.53,71.57,29600.0,51.0753,51.0753,50.7419,50.7703,29600.0
2007-11-20 12:35:00,71.62,71.75,71.56,71.73,14600.0,50.8058,50.898,50.7632,50.8838,14600.0
2007-11-20 12:40:00,71.69,71.69,71.39,71.39,34800.0,50.8554,50.8554,50.6426,50.6426,34800.0
2007-11-20 12:45:00,71.33,71.54,71.31,71.48,32800.0,50.6001,50.749,50.5859,50.7065,32800.0
2007-11-20 12:50:00,71.53,71.98,71.53,71.86,45000.0,50.7419,51.0612,50.7419,50.976,45000.0
2007-11-20 12:55:00,71.86,71.86,71.43,71.47,32600.0,50.976,50.976,50.671,50.6994,32600.0
2007-11-20 13:00:00,71.5,71.5,71.14,71.21,37400.0,50.7206,50.7206,50.4653,50.5149,37400.0
2007-11-20 13:05:00,71.08,71.22,71.02,71.1,48600.0,50.4227,50.522,50.3801,50.4369,48600.0
2007-11-20 13:10:00,71.1,71.1,70.73,70.73,67000.0,50.4369,50.4369,50.1744,50.1744,67000.0
2007-11-20 13:15:00,70.77,70.96,70.73,70.84,90200.0,50.2028,50.3376,50.1744,50.2525,90200.0
2007-11-20 13:20:00,70.88,70.95,70.79,70.91,47800.0,50.2808,50.3305,50.217,50.3021,47800.0
2007-11-20 13:25:00,70.91,70.91,70.45,70.52,66600.0,50.3021,50.3021,49.9758,50.0255,66600.0
2007-11-20 13:30:00,70.51,70.88,70.51,70.71,46400.0,50.0184,50.2808,50.0184,50.1602,46400.0
2007-11-20 13:35:00,70.73,70.86,70.6,70.86,86400.0,50.1744,50.2666,50.0822,50.2666,86400.0
2007-11-20 13:40:00,70.86,70.97,70.81,70.81,20000.0,50.2666,50.3447,50.2312,50.2312,20000.0
2007-11-20 13:45:00,70.81,71.15,70.78,71.11,41800.0,50.2312,50.4724,50.2099,50.444,41800.0
2007-11-20 13:50:00,71.12,71.17,70.97,71.15,16800.0,50.4511,50.4866,50.3447,50.4724,16800.0
2007-11-20 13:55:00,71.14,71.44,71.14,71.35,30000.0,50.4653,50.6781,50.4653,50.6142,30000.0
2007-11-20 14:00:00,71.33,71.44,71.16,71.35,51800.0,50.6001,50.6781,50.4795,50.6142,51800.0
2007-11-20 14:05:00,71.3,71.35,70.71,70.91,80800.0,50.5788,50.6142,50.1602,50.3021,80800.0
2007-11-20 14:10:00,70.97,71.14,70.82,70.92,57400.0,50.3447,50.4653,50.2383,50.3092,57400.0
2007-11-20 14:15:00,70.96,71.42,70.94,71.35,39600.0,50.3376,50.6639,50.3234,50.6142,39600.0
2007-11-20 14:20:00,71.35,71.44,71.04,71.06,44800.0,50.6142,50.6781,50.3943,50.4085,44800.0
2007-11-20 14:25:00,71.07,71.08,70.64,70.79,77200.0,50.4156,50.4227,50.1106,50.217,77200.0
2007-11-20 14:30:00,70.77,71.07,70.73,70.97,59000.0,50.2028,50.4156,50.1744,50.3447,59000.0
2007-11-20 14:35:00,71.0,71.04,70.79,71.01,56200.0,50.366,50.3943,50.217,50.3731,56200.0
2007-11-20 14:40:00,71.01,71.29,70.95,71.28,41400.0,50.3731,50.5717,50.3305,50.5646,41400.0
2007-11-20 14:45:00,71.3,71.76,71.3,71.68,60600.0,50.5788,50.9051,50.5788,50.8483,60600.0
2007-11-20 14:50:00,71.69,71.87,71.64,71.74,99200.0,50.8554,50.9831,50.82,50.8909,99200.0
2007-11-20 14:55:00,71.73,71.79,71.44,71.51,102400.0,50.8838,50.9264,50.6781,50.7277,102400.0
2007-11-20 15:00:00,71.53,71.69,71.39,71.56,182800.0,50.7419,50.8554,50.6426,50.7632,182800.0
2007-11-20 15:05:00,71.53,71.58,71.28,71.31,91400.0,50.7419,50.7774,50.5646,50.5859,91400.0
2007-11-20 15:10:00,71.35,71.51,71.31,71.51,70200.0,50.6142,50.7277,50.5859,50.7277,70200.0
2007-11-20 15:15:00,71.48,71.52,71.22,71.28,117400.0,50.7065,50.7348,50.522,50.5646,117400.0
2007-11-20 15:20:00,71.23,71.33,70.97,71.29,94400.0,50.5291,50.6001,50.3447,50.5717,94400.0
2007-11-20 15:25:00,71.33,72.35,71.33,71.98,129200.0,50.6001,51.3236,50.6001,51.0612,129200.0
2007-11-20 15:30:00,71.98,72.29,71.88,72.21,119200.0,51.0612,51.2811,50.9902,51.2243,119200.0
2007-11-20 15:35:00,72.25,72.87,72.2,72.6,185600.0,51.2527,51.6925,51.2172,51.501,185600.0
2007-11-20 15:40:00,72.64,73.0,72.6,72.67,115800.0,51.5293,51.7847,51.501,51.5506,115800.0
2007-11-20 15:45:00,72.67,72.86,72.52,72.8,154200.0,51.5506,51.6854,51.4442,51.6428,154200.0
2007-11-20 15:50:00,72.85,73.03,72.5,72.54,218200.0,51.6783,51.806,51.43,51.4584,218200.0
2007-11-20 15:55:00,72.53,72.54,72.27,72.42,194400.0,51.4513,51.4584,51.2669,51.3733,194400.0
2007-11-21 09:30:00,73.17,73.73,72.8,73.29,638800.0,51.9053,52.3026,51.6428,51.9904,638800.0
2007-11-21 09:35:00,73.38,73.5,70.97,71.61,650400.0,52.0543,52.1394,50.3447,50.7987,650400.0
2007-11-21 09:40:00,71.6,72.35,71.1,72.22,457200.0,50.7916,51.3236,50.4369,51.2314,457200.0
2007-11-21 09:45:00,72.31,72.79,71.92,72.75,472600.0,51.2952,51.6357,51.0186,51.6074,472600.0
2007-11-21 09:50:00,72.79,73.33,72.54,72.79,339000.0,51.6357,52.0188,51.4584,51.6357,339000.0
2007-11-21 09:55:00,72.79,73.32,72.75,73.27,297000.0,51.6357,52.0117,51.6074,51.9763,297000.0
2007-11-21 10:00:00,73.3,73.5,72.88,73.2,374000.0,51.9975,52.1394,51.6996,51.9266,374000.0
2007-11-21 10:05:00,73.14,73.51,72.96,73.32,376000.0,51.884,52.1465,51.7563,52.0117,376000.0
2007-11-21 10:10:00,73.33,74.0,73.15,73.83,279600.0,52.0188,52.4941,51.8911,52.3735,279600.0
2007-11-21 10:15:00,73.79,74.44,73.74,74.33,372800.0,52.3451,52.8062,52.3097,52.7282,372800.0
2007-11-21 10:20:00,74.35,74.44,73.39,73.47,422600.0,52.7424,52.8062,52.0614,52.1181,422600.0
2007-11-21 10:25:00,73.52,73.93,73.39,73.5,135000.0,52.1536,52.4444,52.0614,52.1394,135000.0
2007-11-21 10:30:00,73.5,73.6,72.91,73.28,277600.0,52.1394,52.2103,51.7209,51.9833,277600.0
2007-11-21 10:35:00,73.21,73.58,73.03,73.5,149000.0,51.9337,52.1962,51.806,52.1394,149000.0
2007-11-21 10:40:00,73.51,73.74,73.0,73.08,172400.0,52.1465,52.3097,51.7847,51.8415,172400.0
2007-11-21 10:45:00,73.03,73.19,72.52,73.1,223000.0,51.806,51.9195,51.4442,51.8557,223000.0
2007-11-21 10:50:00,73.1,73.1,71.98,72.27,299200.0,51.8557,51.8557,51.0612,51.2669,299200.0
2007-11-21 10:55:00,72.25,72.9,72.25,72.77,107000.0,51.2527,51.7138,51.2527,51.6216,107000.0
2007-11-21 11:00:00,72.77,72.8,72.46,72.63,113400.0,51.6216,51.6428,51.4017,51.5222,113400.0
2007-11-21 11:05:00,72.65,73.45,72.57,73.45,115600.0,51.5364,52.1039,51.4797,52.1039,115600.0
2007-11-21 11:10:00,73.42,73.81,73.31,73.78,140200.0,52.0827,52.3593,52.0046,52.338,140200.0
2007-11-21 11:15:00,73.79,73.91,73.6,73.66,83600.0,52.3451,52.4303,52.2103,52.2529,83600.0
2007-11-21 11:20:00,73.64,73.75,73.33,73.56,127800.0,52.2387,52.3168,52.0188,52.182,127800.0
2007-11-21 11:25:00,73.56,73.74,73.42,73.61,53800.0,52.182,52.3097,52.0827,52.2174,53800.0
2007-11-21 11:30:00,73.63,73.94,73.6,73.7,86200.0,52.2316,52.4515,52.2103,52.2813,86200.0
2007-11-21 11:35:00,73.7,73.8,73.65,73.79,54600.0,52.2813,52.3522,52.2458,52.3451,54600.0
2007-11-21 11:40:00,73.79,74.0,73.78,73.92,157200.0,52.3451,52.4941,52.338,52.4373,157200.0
2007-11-21 11:45:00,73.89,73.92,73.63,73.7,79200.0,52.4161,52.4373,52.2316,52.2813,79200.0
2007-11-21 11:50:00,73.72,73.98,73.71,73.97,35400.0,52.2955,52.4799,52.2884,52.4728,35400.0
2007-11-21 11:55:00,73.97,74.0,73.73,73.74,152800.0,52.4728,52.4941,52.3026,52.3097,152800.0
2007-11-21 12:00:00,73.75,73.95,73.64,73.88,72200.0,52.3168,52.4586,52.2387,52.409,72200.0
2007-11-21 12:05:00,73.88,74.0,73.68,73.84,124400.0,52.409,52.4941,52.2671,52.3806,124400.0
2007-11-21 12:10:00,73.85,74.25,73.85,74.21,74600.0,52.3877,52.6714,52.3877,52.6431,74600.0
2007-11-21 12:15:00,74.25,74.43,74.11,74.28,88800.0,52.6714,52.7991,52.5721,52.6927,88800.0
2007-11-21 12:20:00,74.28,74.28,74.07,74.14,87600.0,52.6927,52.6927,52.5438,52.5934,87600.0
2007-11-21 12:25:00,74.14,74.3,74.12,74.27,79200.0,52.5934,52.7069,52.5792,52.6856,79200.0
2007-11-21 12:30:00,74.26,74.27,74.08,74.14,50400.0,52.6785,52.6856,52.5508,52.5934,50400.0
2007-11-21 12:35:00,74.16,74.5,74.14,74.42,68800.0,52.6076,52.8488,52.5934,52.792,68800.0
2007-11-21 12:40:00,74.42,74.9,74.36,74.9,120000.0,52.792,53.1325,52.7495,53.1325,120000.0
2007-11-21 12:45:00,74.92,75.36,74.75,75.3,118200.0,53.1467,53.4589,53.0261,53.4163,118200.0
2007-11-21 12:50:00,75.33,75.33,74.48,74.82,167000.0,53.4376,53.4376,52.8346,53.0758,167000.0
2007-11-21 12:55:00,74.84,75.49,74.84,75.18,76200.0,53.09,53.5511,53.09,53.3312,76200.0
2007-11-21 13:00:00,75.19,75.8,75.07,75.6,163400.0,53.3383,53.771,53.2531,53.6291,163400.0
2007-11-21 13:05:00,75.6,75.67,75.33,75.33,97000.0,53.6291,53.6788,53.4376,53.4376,97000.0
2007-11-21 13:10:00,75.33,75.33,74.98,75.17,113400.0,53.4376,53.4376,53.1893,53.3241,113400.0
2007-11-21 13:15:00,75.17,75.45,75.07,75.42,105800.0,53.3241,53.5227,53.2531,53.5014,105800.0
2007-11-21 13:20:00,75.38,75.69,75.38,75.52,129800.0,53.473,53.6929,53.473,53.5724,129800.0
2007-11-21 13:25:00,75.52,75.63,75.33,75.53,137600.0,53.5724,53.6504,53.4376,53.5794,137600.0
2007-11-21 13:30:00,75.53,76.25,75.44,76.2,258800.0,53.5794,54.0902,53.5156,54.0547,258800.0
2007-11-21 13:35:00,76.19,76.46,75.92,76.26,169200.0,54.0476,54.2392,53.8561,54.0973,169200.0
2007-11-21 13:40:00,76.29,76.64,76.05,76.61,184600.0,54.1186,54.3669,53.9483,54.3456,184600.0
2007-11-21 13:45:00,76.61,76.78,76.14,76.56,163600.0,54.3456,54.4662,54.0122,54.3101,163600.0
2007-11-21 13:50:00,76.52,76.55,76.24,76.24,70400.0,54.2817,54.303,54.0831,54.0831,70400.0
2007-11-21 13:55:00,76.26,76.75,76.26,76.61,114200.0,54.0973,54.4449,54.0973,54.3456,114200.0
2007-11-21 14:00:00,76.61,77.11,76.59,76.95,132800.0,54.3456,54.7003,54.3314,54.5868,132800.0
2007-11-21 14:05:00,77.0,77.29,76.89,77.08,114200.0,54.6222,54.828,54.5442,54.679,114200.0
2007-11-21 14:10:00,77.1,77.21,76.98,77.05,110000.0,54.6932,54.7712,54.608,54.6577,110000.0
2007-11-21 14:15:00,77.03,77.05,76.64,76.75,153600.0,54.6435,54.6577,54.3669,54.4449,153600.0
2007-11-21 14:20:00,76.74,76.89,76.72,76.76,94400.0,54.4378,54.5442,54.4236,54.452,94400.0
2007-11-21 14:25:00,76.79,77.13,76.77,76.96,137200.0,54.4733,54.7145,54.4591,54.5939,137200.0
2007-11-21 14:30:00,76.96,77.01,76.87,76.92,98800.0,54.5939,54.6293,54.53,54.5655,98800.0
2007-11-21 14:35:00,76.93,76.96,76.46,76.63,120200.0,54.5726,54.5939,54.2392,54.3598,120200.0
2007-11-21 14:40:00,76.63,76.89,76.43,76.8,103000.0,54.3598,54.5442,54.2179,54.4804,103000.0
2007-11-21 14:45:00,76.85,77.17,76.77,77.08,87200.0,54.5158,54.7428,54.4591,54.679,87200.0
2007-11-21 14:50:00,77.08,77.22,76.99,77.22,66800.0,54.679,54.7783,54.6151,54.7783,66800.0
2007-11-21 14:55:00,77.19,77.25,77.06,77.22,128600.0,54.757,54.7996,54.6648,54.7783,128600.0
2007-11-21 15:00:00,77.21,77.25,77.13,77.21,164000.0,54.7712,54.7996,54.7145,54.7712,164000.0
2007-11-21 15:05:00,77.21,77.37,73.31,77.02,379400.0,54.7712,54.8847,52.0046,54.6364,379400.0
2007-11-21 15:10:00,77.01,77.01,76.46,76.69,164200.0,54.6293,54.6293,54.2392,54.4023,164200.0
2007-11-21 15:15:00,76.64,76.72,76.39,76.5,129000.0,54.3669,54.4236,54.1895,54.2675,129000.0
2007-11-21 15:20:00,76.53,76.8,76.45,76.58,147200.0,54.2888,54.4804,54.2321,54.3243,147200.0
2007-11-21 15:25:00,76.58,76.58,76.15,76.19,132200.0,54.3243,54.3243,54.0193,54.0476,132200.0
2007-11-21 15:30:00,76.19,76.54,76.13,76.46,151200.0,54.0476,54.2959,54.0051,54.2392,151200.0
2007-11-21 15:35:00,76.49,76.52,76.02,76.28,136000.0,54.2605,54.2817,53.927,54.1115,136000.0
2007-11-21 15:40:00,76.29,76.29,75.87,76.27,167000.0,54.1186,54.1186,53.8206,54.1044,167000.0
2007-11-21 15:45:00,76.28,76.99,76.19,76.99,184600.0,54.1115,54.6151,54.0476,54.6151,184600.0
2007-11-21 15:50:00,76.96,76.99,76.67,76.78,189000.0,54.5939,54.6151,54.3881,54.4662,189000.0
2007-11-21 15:55:00,76.72,76.83,76.07,76.42,213000.0,54.4236,54.5016,53.9625,54.2108,213000.0
2007-11-23 09:30:00,77.5,77.5,76.6,76.81,156400.0,54.9769,54.9769,54.3385,54.4875,156400.0
2007-11-23 09:35:00,76.83,77.04,76.52,76.57,77600.0,54.5016,54.6506,54.2817,54.3172,77600.0
2007-11-23 09:40:00,76.61,77.07,76.54,77.0,109200.0,54.3456,54.6719,54.2959,54.6222,109200.0
2007-11-23 09:45:00,76.88,77.22,76.72,77.1,124600.0,54.5371,54.7783,54.4236,54.6932,124600.0
2007-11-23 09:50:00,77.14,77.49,77.12,77.28,88800.0,54.7215,54.9698,54.7074,54.8209,88800.0
2007-11-23 09:55:00,77.28,77.75,77.16,77.52,123800.0,54.8209,55.1543,54.7357,54.9911,123800.0
2007-11-23 10:00:00,77.6,77.67,77.38,77.5,63200.0,55.0479,55.0975,54.8918,54.9769,63200.0
2007-11-23 10:05:00,77.53,77.56,77.31,77.31,65600.0,54.9982,55.0195,54.8421,54.8421,65600.0
2007-11-23 10:10:00,77.39,77.49,77.31,77.4,75600.0,54.8989,54.9698,54.8421,54.906,75600.0
2007-11-23 10:15:00,77.36,77.5,77.29,77.49,79200.0,54.8776,54.9769,54.828,54.9698,79200.0
2007-11-23 10:20:00,77.46,77.64,77.44,77.45,51000.0,54.9486,55.0762,54.9344,54.9415,51000.0
2007-11-23 10:25:00,77.45,77.5,77.17,77.17,50200.0,54.9415,54.9769,54.7428,54.7428,50200.0
2007-11-23 10:30:00,77.15,77.32,77.14,77.27,52400.0,54.7286,54.8492,54.7215,54.8138,52400.0
2007-11-23 10:35:00,77.3,77.33,77.15,77.16,62600.0,54.8351,54.8563,54.7286,54.7357,62600.0
2007-11-23 10:40:00,77.18,77.22,77.06,77.2,60600.0,54.7499,54.7783,54.6648,54.7641,60600.0
2007-11-23 10:45:00,77.2,77.25,77.09,77.19,32800.0,54.7641,54.7996,54.6861,54.757,32800.0
2007-11-23 10:50:00,77.23,77.26,77.11,77.16,33800.0,54.7854,54.8067,54.7003,54.7357,33800.0
2007-11-23 10:55:00,77.16,77.31,77.16,77.31,30600.0,54.7357,54.8421,54.7357,54.8421,30600.0
2007-11-23 11:00:00,77.33,77.47,77.14,77.2,81200.0,54.8563,54.9556,54.7215,54.7641,81200.0
2007-11-23 11:05:00,77.17,77.27,76.96,76.99,47400.0,54.7428,54.8138,54.5939,54.6151,47400.0
2007-11-23 11:10:00,76.99,77.23,76.99,77.23,49200.0,54.6151,54.7854,54.6151,54.7854,49200.0
2007-11-23 11:15:00,77.25,77.33,77.2,77.21,32200.0,54.7996,54.8563,54.7641,54.7712,32200.0
2007-11-23 11:20:00,77.21,77.23,77.08,77.16,42600.0,54.7712,54.7854,54.679,54.7357,42600.0
2007-11-23 11:25:00,77.17,77.38,77.17,77.3,48400.0,54.7428,54.8918,54.7428,54.8351,48400.0
2007-11-23 11:30:00,77.28,77.42,77.07,77.14,70600.0,54.8209,54.9202,54.6719,54.7215,70600.0
2007-11-23 11:35:00,77.1,77.5,77.1,77.5,41200.0,54.6932,54.9769,54.6932,54.9769,41200.0
2007-11-23 11:40:00,77.5,77.64,77.41,77.51,83000.0,54.9769,55.0762,54.9131,54.984,83000.0
2007-11-23 11:45:00,77.51,77.53,77.33,77.5,40800.0,54.984,54.9982,54.8563,54.9769,40800.0
2007-11-23 11:50:00,77.52,77.61,77.49,77.55,39400.0,54.9911,55.055,54.9698,55.0124,39400.0
2007-11-23 11:55:00,77.57,77.61,77.37,77.41,46800.0,55.0266,55.055,54.8847,54.9131,46800.0
2007-11-23 12:00:00,77.42,77.57,77.39,77.56,38200.0,54.9202,55.0266,54.8989,55.0195,38200.0
2007-11-23 12:05:00,77.54,77.6,77.5,77.56,58200.0,55.0053,55.0479,54.9769,55.0195,58200.0
2007-11-23 12:10:00,77.6,77.73,77.58,77.64,76400.0,55.0479,55.1401,55.0337,55.0762,76400.0
2007-11-23 12:15:00,77.64,77.83,77.63,77.8,60800.0,55.0762,55.211,55.0691,55.1897,60800.0
2007-11-23 12:20:00,77.79,77.9,77.79,77.83,50600.0,55.1826,55.2607,55.1826,55.211,50600.0
2007-11-23 12:25:00,77.82,77.86,77.76,77.84,66800.0,55.2039,55.2323,55.1614,55.2181,66800.0
2007-11-23 12:30:00,77.85,77.86,77.64,77.79,89400.0,55.2252,55.2323,55.0762,55.1826,89400.0
2007-11-23 12:35:00,77.74,77.78,77.64,77.75,103000.0,55.1472,55.1756,55.0762,55.1543,103000.0
2007-11-23 12:40:00,77.75,78.17,77.75,78.17,120800.0,55.1543,55.4522,55.1543,55.4522,120800.0
2007-11-23 12:45:00,78.17,78.25,78.1,78.12,93400.0,55.4522,55.509,55.4026,55.4167,93400.0
2007-11-23 12:50:00,78.12,78.24,78.0,78.08,87400.0,55.4167,55.5019,55.3316,55.3884,87400.0
2007-11-23 12:55:00,78.11,78.23,78.06,78.2,114000.0,55.4096,55.4948,55.3742,55.4735,114000.0
2007-11-26 09:30:00,79.55,79.98,79.03,79.92,263600.0,56.4312,56.7362,56.0623,56.6936,263600.0
2007-11-26 09:35:00,79.92,80.2,79.61,80.11,251600.0,56.6936,56.8923,56.4737,56.8284,251600.0
2007-11-26 09:40:00,80.12,80.41,80.02,80.33,169800.0,56.8355,57.0412,56.7646,56.9845,169800.0
2007-11-26 09:45:00,80.33,80.35,79.63,79.9,172400.0,56.9845,56.9987,56.4879,56.6794,172400.0
2007-11-26 09:50:00,79.83,79.89,79.51,79.67,94400.0,56.6298,56.6723,56.4028,56.5163,94400.0
2007-11-26 09:55:00,79.7,79.96,79.67,79.86,108200.0,56.5376,56.722,56.5163,56.6511,108200.0
2007-11-26 10:00:00,79.86,80.02,79.83,80.01,77600.0,56.6511,56.7646,56.6298,56.7575,77600.0
2007-11-26 10:05:00,79.99,80.01,79.82,79.98,64600.0,56.7433,56.7575,56.6227,56.7362,64600.0
2007-11-26 10:10:00,79.94,80.0,79.79,79.85,51600.0,56.7078,56.7504,56.6014,56.644,51600.0
2007-11-26 10:15:00,79.83,79.83,79.58,79.66,50200.0,56.6298,56.6298,56.4524,56.5092,50200.0
2007-11-26 10:20:00,79.64,79.81,79.58,79.78,104200.0,56.495,56.6156,56.4524,56.5943,104200.0
2007-11-26 10:25:00,79.77,79.88,79.56,79.74,101800.0,56.5872,56.6652,56.4382,56.5659,101800.0
2007-11-26 10:30:00,79.7,80.13,79.59,80.02,144600.0,56.5376,56.8426,56.4595,56.7646,144600.0
2007-11-26 10:35:00,80.0,80.01,79.89,79.96,66000.0,56.7504,56.7575,56.6723,56.722,66000.0
2007-11-26 10:40:00,79.93,80.02,79.75,79.75,86600.0,56.7007,56.7646,56.573,56.573,86600.0
2007-11-26 10:45:00,79.75,79.8,79.56,79.69,83800.0,56.573,56.6085,56.4382,56.5305,83800.0
2007-11-26 10:50:00,79.67,79.85,79.54,79.63,49200.0,56.5163,56.644,56.4241,56.4879,49200.0
2007-11-26 10:55:00,79.63,79.63,79.17,79.28,89000.0,56.4879,56.4879,56.1616,56.2396,89000.0
2007-11-26 11:00:00,79.25,79.7,79.25,79.7,26400.0,56.2183,56.5376,56.2183,56.5376,26400.0
2007-11-26 11:05:00,79.7,79.89,79.68,79.77,30000.0,56.5376,56.6723,56.5234,56.5872,30000.0
2007-11-26 11:10:00,79.77,79.77,79.22,79.29,70200.0,56.5872,56.5872,56.1971,56.2467,70200.0
2007-11-26 11:15:00,79.35,79.39,79.17,79.39,45400.0,56.2893,56.3177,56.1616,56.3177,45400.0
2007-11-26 11:20:00,79.39,79.41,79.2,79.21,34400.0,56.3177,56.3318,56.1829,56.19,34400.0
2007-11-26 11:25:00,79.21,79.64,79.21,79.47,41600.0,56.19,56.495,56.19,56.3744,41600.0
2007-11-26 11:30:00,79.47,79.89,79.42,79.85,31600.0,56.3744,56.6723,56.3389,56.644,31600.0
2007-11-26 11:35:00,79.85,80.08,79.85,79.95,80400.0,56.644,56.8071,56.644,56.7149,80400.0
2007-11-26 11:40:00,80.0,80.11,79.92,79.95,70000.0,56.7504,56.8284,56.6936,56.7149,70000.0
2007-11-26 11:45:00,79.98,79.98,79.55,79.59,49600.0,56.7362,56.7362,56.4312,56.4595,49600.0
2007-11-26 11:50:00,79.6,79.85,79.58,79.74,26400.0,56.4666,56.644,56.4524,56.5659,26400.0
2007-11-26 11:55:00,79.73,80.0,79.72,79.88,39000.0,56.5588,56.7504,56.5517,56.6652,39000.0
2007-11-26 12:00:00,79.9,80.08,79.89,80.05,34600.0,56.6794,56.8071,56.6723,56.7858,34600.0
2007-11-26 12:05:00,80.05,80.05,79.86,79.94,43800.0,56.7858,56.7858,56.6511,56.7078,43800.0
2007-11-26 12:10:00,79.92,80.0,79.62,79.74,39000.0,56.6936,56.7504,56.4808,56.5659,39000.0
2007-11-26 12:15:00,79.79,79.82,79.67,79.71,22600.0,56.6014,56.6227,56.5163,56.5447,22600.0
2007-11-26 12:20:00,79.7,79.82,79.6,79.75,31600.0,56.5376,56.6227,56.4666,56.573,31600.0
2007-11-26 12:25:00,79.75,80.13,79.75,80.06,51800.0,56.573,56.8426,56.573,56.7929,51800.0
2007-11-26 12:30:00,80.11,80.23,80.03,80.1,58800.0,56.8284,56.9135,56.7717,56.8213,58800.0
2007-11-26 12:35:00,80.1,80.13,79.86,79.86,38800.0,56.8213,56.8426,56.6511,56.6511,38800.0
2007-11-26 12:40:00,79.91,80.0,79.81,79.97,32400.0,56.6865,56.7504,56.6156,56.7291,32400.0
2007-11-26 12:45:00,80.0,80.19,79.9,80.17,42600.0,56.7504,56.8852,56.6794,56.871,42600.0
2007-11-26 12:50:00,80.17,80.19,80.06,80.19,27000.0,56.871,56.8852,56.7929,56.8852,27000.0
2007-11-26 12:55:00,80.19,80.5,80.15,80.45,71200.0,56.8852,57.1051,56.8568,57.0696,71200.0
2007-11-26 13:00:00,80.48,80.54,80.37,80.54,65800.0,57.0909,57.1334,57.0128,57.1334,65800.0
2007-11-26 13:05:00,80.54,80.7,80.41,80.64,77600.0,57.1334,57.2469,57.0412,57.2044,77600.0
2007-11-26 13:10:00,80.64,80.91,80.58,80.86,77600.0,57.2044,57.3959,57.1618,57.3604,77600.0
2007-11-26 13:15:00,80.87,80.97,80.61,80.83,103000.0,57.3675,57.4385,57.1831,57.3392,103000.0
2007-11-26 13:20:00,80.8,80.86,80.63,80.8,60800.0,57.3179,57.3604,57.1973,57.3179,60800.0
2007-11-26 13:25:00,80.8,81.0,80.74,80.85,73800.0,57.3179,57.4598,57.2753,57.3533,73800.0
2007-11-26 13:30:00,80.83,81.0,80.83,80.95,55400.0,57.3392,57.4598,57.3392,57.4243,55400.0
2007-11-26 13:35:00,80.97,81.24,80.92,81.1,162400.0,57.4385,57.63,57.403,57.5307,162400.0
2007-11-26 13:40:00,81.13,81.25,81.04,81.08,65000.0,57.552,57.6371,57.4881,57.5165,65000.0
2007-11-26 13:45:00,81.08,81.12,80.83,80.95,127800.0,57.5165,57.5449,57.3392,57.4243,127800.0
2007-11-26 13:50:00,80.91,81.05,80.85,80.96,75800.0,57.3959,57.4952,57.3533,57.4314,75800.0
2007-11-26 13:55:00,81.0,81.51,80.92,81.23,167000.0,57.4598,57.8215,57.403,57.6229,167000.0
2007-11-26 14:00:00,81.19,81.29,81.08,81.18,57800.0,57.5945,57.6655,57.5165,57.5874,57800.0
2007-11-26 14:05:00,81.17,81.2,81.0,81.08,70200.0,57.5803,57.6016,57.4598,57.5165,70200.0
2007-11-26 14:10:00,81.15,81.16,80.91,81.1,56600.0,57.5662,57.5733,57.3959,57.5307,56600.0
2007-11-26 14:15:00,81.1,81.25,80.94,81.16,78800.0,57.5307,57.6371,57.4172,57.5733,78800.0
2007-11-26 14:20:00,81.19,81.24,81.14,81.21,31200.0,57.5945,57.63,57.5591,57.6087,31200.0
2007-11-26 14:25:00,81.22,81.45,81.2,81.27,47600.0,57.6158,57.779,57.6016,57.6513,47600.0
2007-11-26 14:30:00,81.28,81.41,81.22,81.29,53800.0,57.6584,57.7506,57.6158,57.6655,53800.0
2007-11-26 14:35:00,81.32,81.38,81.11,81.17,81200.0,57.6868,57.7293,57.5378,57.5803,81200.0
2007-11-26 14:40:00,81.14,81.15,80.79,80.92,86400.0,57.5591,57.5662,57.3108,57.403,86400.0
2007-11-26 14:45:00,80.92,81.05,80.79,80.8,136000.0,57.403,57.4952,57.3108,57.3179,136000.0
2007-11-26 14:50:00,80.8,81.24,80.75,80.91,104200.0,57.3179,57.63,57.2824,57.3959,104200.0
2007-11-26 14:55:00,80.92,81.09,80.0,80.55,105800.0,57.403,57.5236,56.7504,57.1405,105800.0
2007-11-26 15:00:00,80.47,80.5,80.14,80.22,192000.0,57.0838,57.1051,56.8497,56.9064,192000.0
2007-11-26 15:05:00,80.21,80.29,79.82,79.94,175800.0,56.8993,56.9561,56.6227,56.7078,175800.0
2007-11-26 15:10:00,79.93,79.94,79.5,79.55,154800.0,56.7007,56.7078,56.3957,56.4312,154800.0
2007-11-26 15:15:00,79.64,79.72,79.52,79.6,112600.0,56.495,56.5517,56.4099,56.4666,112600.0
2007-11-26 15:20:00,79.56,79.67,79.17,79.27,136200.0,56.4382,56.5163,56.1616,56.2325,136200.0
2007-11-26 15:25:00,79.26,79.67,79.18,79.63,157600.0,56.2254,56.5163,56.1687,56.4879,157600.0
2007-11-26 15:30:00,79.66,79.88,79.64,79.8,68600.0,56.5092,56.6652,56.495,56.6085,68600.0
2007-11-26 15:35:00,79.82,79.82,79.53,79.64,86000.0,56.6227,56.6227,56.417,56.495,86000.0
2007-11-26 15:40:00,79.58,79.78,79.36,79.72,130800.0,56.4524,56.5943,56.2964,56.5517,130800.0
2007-11-26 15:45:00,79.66,79.92,79.63,79.85,74200.0,56.5092,56.6936,56.4879,56.644,74200.0
2007-11-26 15:50:00,79.85,79.88,79.64,79.72,175000.0,56.644,56.6652,56.495,56.5517,175000.0
2007-11-26 15:55:00,79.69,79.8,79.35,79.35,181200.0,56.5305,56.6085,56.2893,56.2893,181200.0
2007-11-27 09:30:00,80.33,80.33,79.51,79.77,162400.0,56.9845,56.9845,56.4028,56.5872,162400.0
2007-11-27 09:35:00,79.76,79.99,79.66,79.86,162600.0,56.5801,56.7433,56.5092,56.6511,162600.0
2007-11-27 09:40:00,79.88,79.98,79.17,79.22,195200.0,56.6652,56.7362,56.1616,56.1971,195200.0
2007-11-27 09:45:00,79.22,79.63,78.97,79.49,228200.0,56.1971,56.4879,56.0197,56.3886,228200.0
2007-11-27 09:50:00,79.53,79.85,79.36,79.7,102400.0,56.417,56.644,56.2964,56.5376,102400.0
2007-11-27 09:55:00,79.63,79.77,79.35,79.5,94800.0,56.4879,56.5872,56.2893,56.3957,94800.0
2007-11-27 10:00:00,79.47,79.65,79.25,79.46,126800.0,56.3744,56.5021,56.2183,56.3673,126800.0
2007-11-27 10:05:00,79.46,79.51,78.76,79.0,117200.0,56.3673,56.4028,55.8707,56.041,117200.0
2007-11-27 10:10:00,79.0,79.01,78.61,78.74,100200.0,56.041,56.0481,55.7643,55.8566,100200.0
2007-11-27 10:15:00,78.74,79.41,78.73,79.25,75400.0,55.8566,56.3318,55.8495,56.2183,75400.0
2007-11-27 10:20:00,79.27,79.53,79.12,79.39,75600.0,56.2325,56.417,56.1261,56.3177,75600.0
2007-11-27 10:25:00,79.47,79.67,79.41,79.63,102200.0,56.3744,56.5163,56.3318,56.4879,102200.0
2007-11-27 10:30:00,79.6,79.75,79.54,79.68,116400.0,56.4666,56.573,56.4241,56.5234,116400.0
2007-11-27 10:35:00,79.71,79.95,79.57,79.7,192200.0,56.5447,56.7149,56.4453,56.5376,192200.0
2007-11-27 10:40:00,79.76,79.77,79.45,79.49,65600.0,56.5801,56.5872,56.3602,56.3886,65600.0
2007-11-27 10:45:00,79.5,79.75,79.5,79.75,48200.0,56.3957,56.573,56.3957,56.573,48200.0
2007-11-27 10:50:00,79.75,79.97,79.73,79.84,50600.0,56.573,56.7291,56.5588,56.6369,50600.0
2007-11-27 10:55:00,79.84,79.99,79.81,79.92,38600.0,56.6369,56.7433,56.6156,56.6936,38600.0
2007-11-27 11:00:00,79.93,80.0,79.72,79.78,166600.0,56.7007,56.7504,56.5517,56.5943,166600.0
2007-11-27 11:05:00,79.77,79.85,79.53,79.54,47600.0,56.5872,56.644,56.417,56.4241,47600.0
2007-11-27 11:10:00,79.55,79.73,79.5,79.66,70600.0,56.4312,56.5588,56.3957,56.5092,70600.0
2007-11-27 11:15:00,79.64,79.84,79.56,79.83,82200.0,56.495,56.6369,56.4382,56.6298,82200.0
2007-11-27 11:20:00,79.84,80.05,79.82,79.88,170000.0,56.6369,56.7858,56.6227,56.6652,170000.0
2007-11-27 11:25:00,79.92,80.05,79.86,79.91,131800.0,56.6936,56.7858,56.6511,56.6865,131800.0
2007-11-27 11:30:00,79.94,80.17,79.92,79.96,116400.0,56.7078,56.871,56.6936,56.722,116400.0
2007-11-27 11:35:00,79.94,80.03,79.89,79.95,111800.0,56.7078,56.7717,56.6723,56.7149,111800.0
2007-11-27 11:40:00,79.96,80.0,79.74,79.75,65400.0,56.722,56.7504,56.5659,56.573,65400.0
2007-11-27 11:45:00,79.76,79.83,79.65,79.79,41200.0,56.5801,56.6298,56.5021,56.6014,41200.0
2007-11-27 11:50:00,79.79,79.82,79.53,79.61,36400.0,56.6014,56.6227,56.417,56.4737,36400.0
2007-11-27 11:55:00,79.58,79.9,79.58,79.84,28600.0,56.4524,56.6794,56.4524,56.6369,28600.0
2007-11-27 12:00:00,79.85,80.0,79.85,79.92,57600.0,56.644,56.7504,56.644,56.6936,57600.0
2007-11-27 12:05:00,79.98,80.04,79.85,80.0,56400.0,56.7362,56.7788,56.644,56.7504,56400.0
2007-11-27 12:10:00,80.02,80.05,79.72,79.77,37800.0,56.7646,56.7858,56.5517,56.5872,37800.0
2007-11-27 12:15:00,79.8,79.98,79.77,79.83,29800.0,56.6085,56.7362,56.5872,56.6298,29800.0
2007-11-27 12:20:00,79.88,80.03,79.78,80.0,42600.0,56.6652,56.7717,56.5943,56.7504,42600.0
2007-11-27 12:25:00,80.0,80.0,79.85,79.92,34400.0,56.7504,56.7504,56.644,56.6936,34400.0
2007-11-27 12:30:00,79.98,80.11,79.95,80.07,41800.0,56.7362,56.8284,56.7149,56.8,41800.0
2007-11-27 12:35:00,80.08,80.27,79.98,80.27,90000.0,56.8071,56.9419,56.7362,56.9419,90000.0
2007-11-27 12:40:00,80.24,80.48,80.23,80.42,37800.0,56.9206,57.0909,56.9135,57.0483,37800.0
2007-11-27 12:45:00,80.42,80.5,80.39,80.44,24600.0,57.0483,57.1051,57.027,57.0625,24600.0
2007-11-27 12:50:00,80.46,80.56,80.32,80.45,89800.0,57.0767,57.1476,56.9774,57.0696,89800.0
2007-11-27 12:55:00,80.46,80.5,80.09,80.09,64200.0,57.0767,57.1051,56.8142,56.8142,64200.0
2007-11-27 13:00:00,80.1,80.31,80.08,80.28,31800.0,56.8213,56.9703,56.8071,56.949,31800.0
2007-11-27 13:05:00,80.3,80.37,80.23,80.37,43800.0,56.9632,57.0128,56.9135,57.0128,43800.0
2007-11-27 13:10:00,80.37,80.48,80.27,80.35,48800.0,57.0128,57.0909,56.9419,56.9987,48800.0
2007-11-27 13:15:00,80.38,80.44,80.24,80.44,46000.0,57.0199,57.0625,56.9206,57.0625,46000.0
2007-11-27 13:20:00,80.42,80.6,80.25,80.5,50800.0,57.0483,57.176,56.9277,57.1051,50800.0
2007-11-27 13:25:00,80.5,80.63,80.35,80.38,50600.0,57.1051,57.1973,56.9987,57.0199,50600.0
2007-11-27 13:30:00,80.35,80.54,80.26,80.5,31400.0,56.9987,57.1334,56.9348,57.1051,31400.0
2007-11-27 13:35:00,80.5,80.58,80.36,80.46,74800.0,57.1051,57.1618,57.0058,57.0767,74800.0
2007-11-27 13:40:00,80.46,80.51,80.33,80.45,30800.0,57.0767,57.1122,56.9845,57.0696,30800.0
2007-11-27 13:45:00,80.41,80.43,80.21,80.27,39800.0,57.0412,57.0554,56.8993,56.9419,39800.0
2007-11-27 13:50:00,80.3,80.3,79.94,79.94,39600.0,56.9632,56.9632,56.7078,56.7078,39600.0
2007-11-27 13:55:00,79.95,79.96,79.78,79.87,35000.0,56.7149,56.722,56.5943,56.6582,35000.0
2007-11-27 14:00:00,79.91,79.91,79.41,79.52,60400.0,56.6865,56.6865,56.3318,56.4099,60400.0
2007-11-27 14:05:00,79.52,79.69,79.48,79.5,49800.0,56.4099,56.5305,56.3815,56.3957,49800.0
2007-11-27 14:10:00,79.51,79.73,79.39,79.68,68800.0,56.4028,56.5588,56.3177,56.5234,68800.0
2007-11-27 14:15:00,79.68,80.0,79.61,79.88,45600.0,56.5234,56.7504,56.4737,56.6652,45600.0
2007-11-27 14:20:00,79.91,80.14,79.83,79.98,69200.0,56.6865,56.8497,56.6298,56.7362,69200.0
2007-11-27 14:25:00,80.01,80.11,79.89,79.95,35600.0,56.7575,56.8284,56.6723,56.7149,35600.0
2007-11-27 14:30:00,79.96,80.02,79.83,79.84,52200.0,56.722,56.7646,56.6298,56.6369,52200.0
2007-11-27 14:35:00,79.87,79.99,79.33,79.51,69000.0,56.6582,56.7433,56.2751,56.4028,69000.0
2007-11-27 14:40:00,79.5,79.66,79.2,79.23,68200.0,56.3957,56.5092,56.1829,56.2042,68200.0
2007-11-27 14:45:00,79.23,79.57,79.23,79.44,55600.0,56.2042,56.4453,56.2042,56.3531,55600.0
2007-11-27 14:50:00,79.49,79.76,79.44,79.73,46200.0,56.3886,56.5801,56.3531,56.5588,46200.0
2007-11-27 14:55:00,79.69,79.85,79.56,79.79,35600.0,56.5305,56.644,56.4382,56.6014,35600.0
2007-11-27 15:00:00,79.83,79.99,79.67,79.73,43200.0,56.6298,56.7433,56.5163,56.5588,43200.0
2007-11-27 15:05:00,79.69,79.85,79.64,79.73,45200.0,56.5305,56.644,56.495,56.5588,45200.0
2007-11-27 15:10:00,79.76,80.19,79.73,79.99,48400.0,56.5801,56.8852,56.5588,56.7433,48400.0
2007-11-27 15:15:00,79.99,80.17,79.92,80.08,41800.0,56.7433,56.871,56.6936,56.8071,41800.0
2007-11-27 15:20:00,80.08,80.17,79.98,80.12,35800.0,56.8071,56.871,56.7362,56.8355,35800.0
2007-11-27 15:25:00,80.12,80.14,79.67,79.86,62400.0,56.8355,56.8497,56.5163,56.6511,62400.0
2007-11-27 15:30:00,79.86,80.35,79.75,80.29,77000.0,56.6511,56.9987,56.573,56.9561,77000.0
2007-11-27 15:35:00,80.3,80.53,80.25,80.35,153000.0,56.9632,57.1263,56.9277,56.9987,153000.0
2007-11-27 15:40:00,80.38,80.5,80.02,80.23,110000.0,57.0199,57.1051,56.7646,56.9135,110000.0
2007-11-27 15:45:00,80.21,80.3,80.06,80.23,93000.0,56.8993,56.9632,56.7929,56.9135,93000.0
2007-11-27 15:50:00,80.23,80.63,80.15,80.62,102800.0,56.9135,57.1973,56.8568,57.1902,102800.0
2007-11-27 15:55:00,80.63,80.8,80.53,80.58,164000.0,57.1973,57.3179,57.1263,57.1618,164000.0
2007-11-28 09:30:00,81.29,81.63,81.0,81.58,228200.0,57.6655,57.9067,57.4598,57.8712,228200.0
2007-11-28 09:35:00,81.56,81.95,81.47,81.85,99400.0,57.857,58.1337,57.7932,58.0627,99400.0
2007-11-28 09:40:00,81.85,82.32,81.8,82.25,106200.0,58.0627,58.3961,58.0273,58.3465,106200.0
2007-11-28 09:45:00,82.16,82.74,82.16,82.72,115800.0,58.2826,58.6941,58.2826,58.6799,115800.0
2007-11-28 09:50:00,82.67,82.9,82.55,82.56,80200.0,58.6444,58.8076,58.5593,58.5664,80200.0
2007-11-28 09:55:00,82.57,82.75,82.46,82.75,70400.0,58.5735,58.7012,58.4954,58.7012,70400.0
2007-11-28 10:00:00,82.74,82.75,82.18,82.25,123800.0,58.6941,58.7012,58.2968,58.3465,123800.0
2007-11-28 10:05:00,82.2,82.25,81.95,82.02,129600.0,58.311,58.3465,58.1337,58.1833,129600.0
2007-11-28 10:10:00,82.02,82.07,81.84,81.95,175000.0,58.1833,58.2188,58.0556,58.1337,175000.0
2007-11-28 10:15:00,81.9,82.01,81.77,81.91,214000.0,58.0982,58.1762,58.006,58.1053,214000.0
2007-11-28 10:20:00,81.92,82.0,81.6,81.62,141000.0,58.1124,58.1691,57.8854,57.8996,141000.0
2007-11-28 10:25:00,81.6,81.94,81.51,81.85,107000.0,57.8854,58.1266,57.8215,58.0627,107000.0
2007-11-28 10:30:00,81.85,81.92,81.49,81.58,73200.0,58.0627,58.1124,57.8074,57.8712,73200.0
2007-11-28 10:35:00,81.59,82.14,81.58,82.02,83600.0,57.8783,58.2684,57.8712,58.1833,83600.0
2007-11-28 10:40:00,82.05,82.5,82.05,82.25,79600.0,58.2046,58.5238,58.2046,58.3465,79600.0
2007-11-28 10:45:00,82.24,82.38,82.0,82.0,100000.0,58.3394,58.4387,58.1691,58.1691,100000.0
2007-11-28 10:50:00,81.99,82.14,81.94,82.02,44000.0,58.162,58.2684,58.1266,58.1833,44000.0
2007-11-28 10:55:00,82.0,82.03,81.78,81.97,26400.0,58.1691,58.1904,58.0131,58.1479,26400.0
2007-11-28 11:00:00,81.95,82.1,81.94,82.08,31200.0,58.1337,58.2401,58.1266,58.2259,31200.0
2007-11-28 11:05:00,82.09,82.25,82.05,82.21,103000.0,58.233,58.3465,58.2046,58.3181,103000.0
2007-11-28 11:10:00,82.2,82.37,82.14,82.36,61600.0,58.311,58.4316,58.2684,58.4245,61600.0
2007-11-28 11:15:00,82.33,82.89,82.32,82.87,86200.0,58.4032,58.8005,58.3961,58.7863,86200.0
2007-11-28 11:20:00,82.86,82.96,82.56,82.85,87600.0,58.7792,58.8501,58.5664,58.7721,87600.0
2007-11-28 11:25:00,82.85,83.2,82.81,83.2,103000.0,58.7721,59.0204,58.7437,59.0204,103000.0
2007-11-28 11:30:00,83.17,83.2,83.03,83.04,41800.0,58.9991,59.0204,58.8998,58.9069,41800.0
2007-11-28 11:35:00,83.05,83.56,83.05,83.47,107200.0,58.914,59.2758,58.914,59.2119,107200.0
2007-11-28 11:40:00,83.47,83.65,83.27,83.28,57000.0,59.2119,59.3396,59.07,59.0771,57000.0
2007-11-28 11:45:00,83.28,83.46,83.28,83.42,43400.0,59.0771,59.2048,59.0771,59.1765,43400.0
2007-11-28 11:50:00,83.42,83.58,83.33,83.39,59400.0,59.1765,59.29,59.1126,59.1552,59400.0
2007-11-28 11:55:00,83.33,83.56,83.3,83.53,33800.0,59.1126,59.2758,59.0913,59.2545,33800.0
2007-11-28 12:00:00,83.51,83.76,83.44,83.48,78400.0,59.2403,59.4176,59.1906,59.219,78400.0
2007-11-28 12:05:00,83.47,83.6,83.31,83.33,45000.0,59.2119,59.3041,59.0984,59.1126,45000.0
2007-11-28 12:10:00,83.32,83.39,83.07,83.07,67800.0,59.1055,59.1552,58.9282,58.9282,67800.0
2007-11-28 12:15:00,83.07,83.22,83.05,83.21,47600.0,58.9282,59.0346,58.914,59.0275,47600.0
2007-11-28 12:20:00,83.2,83.27,83.14,83.15,39800.0,59.0204,59.07,58.9778,58.9849,39800.0
2007-11-28 12:25:00,83.17,83.2,82.99,83.11,47200.0,58.9991,59.0204,58.8714,58.9565,47200.0
2007-11-28 12:30:00,83.1,83.25,83.04,83.11,39800.0,58.9495,59.0559,58.9069,58.9565,39800.0
2007-11-28 12:35:00,83.11,83.3,83.11,83.22,21000.0,58.9565,59.0913,58.9565,59.0346,21000.0
2007-11-28 12:40:00,83.21,83.33,83.17,83.24,34600.0,59.0275,59.1126,58.9991,59.0488,34600.0
2007-11-28 12:45:00,83.18,83.25,83.06,83.11,51600.0,59.0062,59.0559,58.9211,58.9565,51600.0
2007-11-28 12:50:00,83.08,83.14,82.94,83.08,50400.0,58.9353,58.9778,58.836,58.9353,50400.0
2007-11-28 12:55:00,83.06,83.18,83.04,83.11,21000.0,58.9211,59.0062,58.9069,58.9565,21000.0
2007-11-28 13:00:00,83.12,83.19,83.03,83.16,29000.0,58.9636,59.0133,58.8998,58.992,29000.0
2007-11-28 13:05:00,83.13,83.16,83.0,83.01,23800.0,58.9707,58.992,58.8785,58.8856,23800.0
2007-11-28 13:10:00,83.01,83.17,82.98,83.04,57000.0,58.8856,58.9991,58.8643,58.9069,57000.0
2007-11-28 13:15:00,83.06,83.47,83.05,83.47,46000.0,58.9211,59.2119,58.914,59.2119,46000.0
2007-11-28 13:20:00,83.42,83.76,83.42,83.67,53400.0,59.1765,59.4176,59.1765,59.3538,53400.0
2007-11-28 13:25:00,83.73,83.77,83.64,83.7,35400.0,59.3964,59.4247,59.3325,59.3751,35400.0
2007-11-28 13:30:00,83.7,83.88,83.6,83.87,65000.0,59.3751,59.5028,59.3041,59.4957,65000.0
2007-11-28 13:35:00,83.86,84.17,83.85,84.05,84600.0,59.4886,59.7085,59.4815,59.6234,84600.0
2007-11-28 13:40:00,84.05,84.08,83.89,84.01,57600.0,59.6234,59.6446,59.5099,59.595,57600.0
2007-11-28 13:45:00,84.0,84.27,84.0,84.22,73400.0,59.5879,59.7794,59.5879,59.744,73400.0
2007-11-28 13:50:00,84.24,84.66,84.21,84.54,119200.0,59.7581,60.0561,59.7369,59.971,119200.0
2007-11-28 13:55:00,84.54,84.75,84.5,84.56,115000.0,59.971,60.1199,59.9426,59.9851,115000.0
2007-11-28 14:00:00,84.56,84.8,84.51,84.8,155400.0,59.9851,60.1554,59.9497,60.1554,155400.0
2007-11-28 14:05:00,84.78,84.85,84.56,84.81,76200.0,60.1412,60.1909,59.9851,60.1625,76200.0
2007-11-28 14:10:00,84.84,85.08,84.72,84.94,98400.0,60.1838,60.354,60.0986,60.2547,98400.0
2007-11-28 14:15:00,84.89,84.99,84.55,84.6,89800.0,60.2192,60.2902,59.9781,60.0135,89800.0
2007-11-28 14:20:00,84.58,84.62,84.18,84.27,104600.0,59.9993,60.0277,59.7156,59.7794,104600.0
2007-11-28 14:25:00,84.28,84.29,84.14,84.23,92800.0,59.7865,59.7936,59.6872,59.7511,92800.0
2007-11-28 14:30:00,84.21,84.35,84.17,84.33,86800.0,59.7369,59.8362,59.7085,59.822,86800.0
2007-11-28 14:35:00,84.33,84.61,84.27,84.57,63600.0,59.822,60.0206,59.7794,59.9922,63600.0
2007-11-28 14:40:00,84.56,84.63,84.51,84.54,45800.0,59.9851,60.0348,59.9497,59.971,45800.0
2007-11-28 14:45:00,84.51,84.53,84.22,84.42,67400.0,59.9497,59.9639,59.744,59.8858,67400.0
2007-11-28 14:50:00,84.41,84.68,84.35,84.65,70600.0,59.8787,60.0703,59.8362,60.049,70600.0
2007-11-28 14:55:00,84.63,84.91,84.61,84.88,63800.0,60.0348,60.2334,60.0206,60.2121,63800.0
2007-11-28 15:00:00,84.89,84.89,84.61,84.66,237800.0,60.2192,60.2192,60.0206,60.0561,237800.0
2007-11-28 15:05:00,84.66,84.66,84.46,84.52,79800.0,60.0561,60.0561,59.9142,59.9568,79800.0
2007-11-28 15:10:00,84.52,84.69,84.49,84.49,106000.0,59.9568,60.0774,59.9355,59.9355,106000.0
2007-11-28 15:15:00,84.49,84.6,84.41,84.48,70200.0,59.9355,60.0135,59.8787,59.9284,70200.0
2007-11-28 15:20:00,84.48,84.58,84.41,84.45,77200.0,59.9284,59.9993,59.8787,59.9071,77200.0
2007-11-28 15:25:00,84.42,84.49,84.32,84.44,104800.0,59.8858,59.9355,59.8149,59.9,104800.0
2007-11-28 15:30:00,84.45,84.45,84.1,84.17,149800.0,59.9071,59.9071,59.6588,59.7085,149800.0
2007-11-28 15:35:00,84.17,84.55,84.16,84.52,189000.0,59.7085,59.9781,59.7014,59.9568,189000.0
2007-11-28 15:40:00,84.5,84.55,84.36,84.38,135400.0,59.9426,59.9781,59.8433,59.8575,135400.0
2007-11-28 15:45:00,84.36,84.5,84.26,84.36,613800.0,59.8433,59.9426,59.7723,59.8433,613800.0
2007-11-28 15:50:00,84.37,84.65,84.32,84.63,136800.0,59.8504,60.049,59.8149,60.0348,136800.0
2007-11-28 15:55:00,84.62,84.89,84.59,84.72,251200.0,60.0277,60.2192,60.0064,60.0986,251200.0
2007-11-29 09:30:00,84.05,84.5,84.01,84.19,173800.0,59.6234,59.9426,59.595,59.7227,173800.0
2007-11-29 09:35:00,84.19,84.99,84.19,84.87,166200.0,59.7227,60.2902,59.7227,60.2051,166200.0
2007-11-29 09:40:00,84.83,84.94,84.7,84.9,68200.0,60.1767,60.2547,60.0845,60.2263,68200.0
2007-11-29 09:45:00,84.86,84.96,84.47,84.61,86600.0,60.198,60.2689,59.9213,60.0206,86600.0
2007-11-29 09:50:00,84.67,84.96,84.53,84.69,88200.0,60.0632,60.2689,59.9639,60.0774,88200.0
2007-11-29 09:55:00,84.73,84.92,84.67,84.81,40600.0,60.1057,60.2405,60.0632,60.1625,40600.0
2007-11-29 10:00:00,84.77,85.0,84.63,84.66,187600.0,60.1341,60.2973,60.0348,60.0561,187600.0
2007-11-29 10:05:00,84.63,84.63,84.19,84.27,154000.0,60.0348,60.0348,59.7227,59.7794,154000.0
2007-11-29 10:10:00,84.27,84.45,84.13,84.36,84000.0,59.7794,59.9071,59.6801,59.8433,84000.0
2007-11-29 10:15:00,84.33,84.73,84.33,84.6,58600.0,59.822,60.1057,59.822,60.0135,58600.0
2007-11-29 10:20:00,84.59,84.67,84.31,84.39,56600.0,60.0064,60.0632,59.8078,59.8646,56600.0
2007-11-29 10:25:00,84.38,84.5,84.11,84.16,51200.0,59.8575,59.9426,59.6659,59.7014,51200.0
2007-11-29 10:30:00,84.19,84.48,84.16,84.31,50600.0,59.7227,59.9284,59.7014,59.8078,50600.0
2007-11-29 10:35:00,84.29,84.7,84.21,84.7,70200.0,59.7936,60.0845,59.7369,60.0845,70200.0
2007-11-29 10:40:00,84.66,84.85,84.66,84.78,55200.0,60.0561,60.1909,60.0561,60.1412,55200.0
2007-11-29 10:45:00,84.75,85.0,84.67,84.79,156800.0,60.1199,60.2973,60.0632,60.1483,156800.0
2007-11-29 10:50:00,84.75,84.97,84.75,84.93,31800.0,60.1199,60.276,60.1199,60.2476,31800.0
2007-11-29 10:55:00,84.93,84.95,84.66,84.82,63000.0,60.2476,60.2618,60.0561,60.1696,63000.0
2007-11-29 11:00:00,84.79,84.83,84.61,84.72,79800.0,60.1483,60.1767,60.0206,60.0986,79800.0
2007-11-29 11:05:00,84.71,84.91,84.68,84.68,95800.0,60.0916,60.2334,60.0703,60.0703,95800.0
2007-11-29 11:10:00,84.67,84.88,84.55,84.84,160200.0,60.0632,60.2121,59.9781,60.1838,160200.0
2007-11-29 11:15:00,84.83,84.94,84.73,84.83,83400.0,60.1767,60.2547,60.1057,60.1767,83400.0
2007-11-29 11:20:00,84.88,84.94,84.73,84.94,56800.0,60.2121,60.2547,60.1057,60.2547,56800.0
2007-11-29 11:25:00,84.92,85.0,84.73,84.92,128200.0,60.2405,60.2973,60.1057,60.2405,128200.0
2007-11-29 11:30:00,84.93,85.14,84.93,85.14,148600.0,60.2476,60.3966,60.2476,60.3966,148600.0
2007-11-29 11:35:00,85.14,85.25,85.1,85.17,66000.0,60.3966,60.4746,60.3682,60.4179,66000.0
2007-11-29 11:40:00,85.19,85.78,85.1,85.78,94200.0,60.4321,60.8506,60.3682,60.8506,94200.0
2007-11-29 11:45:00,85.8,86.0,85.73,85.89,100000.0,60.8648,61.0067,60.8151,60.9286,100000.0
2007-11-29 11:50:00,85.91,85.94,85.67,85.7,95600.0,60.9428,60.9641,60.7726,60.7938,95600.0
2007-11-29 11:55:00,85.68,85.88,85.5,85.71,75200.0,60.7797,60.9215,60.652,60.8009,75200.0
2007-11-29 12:00:00,85.71,85.71,85.45,85.45,44000.0,60.8009,60.8009,60.6165,60.6165,44000.0
2007-11-29 12:05:00,85.48,85.74,85.48,85.48,76400.0,60.6378,60.8222,60.6378,60.6378,76400.0
2007-11-29 12:10:00,85.5,85.5,85.11,85.19,67200.0,60.652,60.652,60.3753,60.4321,67200.0
2007-11-29 12:15:00,85.17,85.18,85.0,85.0,33600.0,60.4179,60.425,60.2973,60.2973,33600.0
2007-11-29 12:20:00,85.0,85.18,84.98,85.11,32800.0,60.2973,60.425,60.2831,60.3753,32800.0
2007-11-29 12:25:00,85.15,85.18,85.03,85.13,29600.0,60.4037,60.425,60.3186,60.3895,29600.0
2007-11-29 12:30:00,85.12,85.13,84.99,85.05,27400.0,60.3824,60.3895,60.2902,60.3327,27400.0
2007-11-29 12:35:00,85.05,85.14,85.0,85.1,22800.0,60.3327,60.3966,60.2973,60.3682,22800.0
2007-11-29 12:40:00,85.1,85.2,85.0,85.11,36600.0,60.3682,60.4391,60.2973,60.3753,36600.0
2007-11-29 12:45:00,85.06,85.17,84.89,84.95,56000.0,60.3398,60.4179,60.2192,60.2618,56000.0
2007-11-29 12:50:00,84.94,85.08,84.74,84.94,52800.0,60.2547,60.354,60.1128,60.2547,52800.0
2007-11-29 12:55:00,84.93,85.11,84.88,85.05,29400.0,60.2476,60.3753,60.2121,60.3327,29400.0
2007-11-29 13:00:00,85.11,85.16,84.79,84.84,31000.0,60.3753,60.4108,60.1483,60.1838,31000.0
2007-11-29 13:05:00,84.89,85.18,84.86,85.06,87600.0,60.2192,60.425,60.198,60.3398,87600.0
2007-11-29 13:10:00,85.02,85.16,84.93,85.05,58400.0,60.3115,60.4108,60.2476,60.3327,58400.0
2007-11-29 13:15:00,85.08,85.18,85.02,85.03,35600.0,60.354,60.425,60.3115,60.3186,35600.0
2007-11-29 13:20:00,85.06,85.2,84.96,85.15,47400.0,60.3398,60.4391,60.2689,60.4037,47400.0
2007-11-29 13:25:00,85.14,85.14,85.0,85.03,21800.0,60.3966,60.3966,60.2973,60.3186,21800.0
2007-11-29 13:30:00,85.0,85.05,84.87,84.9,47800.0,60.2973,60.3327,60.2051,60.2263,47800.0
2007-11-29 13:35:00,84.89,85.07,84.89,85.0,41600.0,60.2192,60.3469,60.2192,60.2973,41600.0
2007-11-29 13:40:00,85.0,85.04,84.82,84.91,49000.0,60.2973,60.3256,60.1696,60.2334,49000.0
2007-11-29 13:45:00,84.91,84.91,84.6,84.73,51800.0,60.2334,60.2334,60.0135,60.1057,51800.0
2007-11-29 13:50:00,84.75,84.92,84.72,84.79,35800.0,60.1199,60.2405,60.0986,60.1483,35800.0
2007-11-29 13:55:00,84.74,84.9,84.64,84.65,22400.0,60.1128,60.2263,60.0419,60.049,22400.0
2007-11-29 14:00:00,84.68,84.89,84.62,84.83,42600.0,60.0703,60.2192,60.0277,60.1767,42600.0
2007-11-29 14:05:00,84.82,84.98,84.72,84.95,37800.0,60.1696,60.2831,60.0986,60.2618,37800.0
2007-11-29 14:10:00,84.91,84.96,84.78,84.93,51800.0,60.2334,60.2689,60.1412,60.2476,51800.0
2007-11-29 14:15:00,84.92,85.0,84.81,84.89,43200.0,60.2405,60.2973,60.1625,60.2192,43200.0
2007-11-29 14:20:00,84.92,84.92,84.79,84.89,34600.0,60.2405,60.2405,60.1483,60.2192,34600.0
2007-11-29 14:25:00,84.89,85.11,84.79,85.01,66200.0,60.2192,60.3753,60.1483,60.3044,66200.0
2007-11-29 14:30:00,85.0,85.04,84.78,84.85,38600.0,60.2973,60.3256,60.1412,60.1909,38600.0
2007-11-29 14:35:00,84.85,85.03,84.84,84.89,36600.0,60.1909,60.3186,60.1838,60.2192,36600.0
2007-11-29 14:40:00,84.93,85.05,84.87,85.05,40200.0,60.2476,60.3327,60.2051,60.3327,40200.0
2007-11-29 14:45:00,85.04,85.04,84.83,84.91,34600.0,60.3256,60.3256,60.1767,60.2334,34600.0
2007-11-29 14:50:00,84.95,85.06,84.83,84.86,47200.0,60.2618,60.3398,60.1767,60.198,47200.0
2007-11-29 14:55:00,84.92,85.03,84.86,84.97,27400.0,60.2405,60.3186,60.198,60.276,27400.0
2007-11-29 15:00:00,84.98,85.09,84.92,84.95,62400.0,60.2831,60.3611,60.2405,60.2618,62400.0
2007-11-29 15:05:00,84.96,85.11,84.95,85.03,72600.0,60.2689,60.3753,60.2618,60.3186,72600.0
2007-11-29 15:10:00,85.03,85.03,84.71,84.71,49200.0,60.3186,60.3186,60.0916,60.0916,49200.0
2007-11-29 15:15:00,84.71,84.8,84.59,84.75,78200.0,60.0916,60.1554,60.0064,60.1199,78200.0
2007-11-29 15:20:00,84.71,84.72,84.54,84.7,74200.0,60.0916,60.0986,59.971,60.0845,74200.0
2007-11-29 15:25:00,84.67,84.81,84.56,84.76,61000.0,60.0632,60.1625,59.9851,60.127,61000.0
2007-11-29 15:30:00,84.76,84.76,84.54,84.61,60800.0,60.127,60.127,59.971,60.0206,60800.0
2007-11-29 15:35:00,84.6,84.73,84.56,84.63,51200.0,60.0135,60.1057,59.9851,60.0348,51200.0
2007-11-29 15:40:00,84.65,84.98,84.61,84.97,104600.0,60.049,60.2831,60.0206,60.276,104600.0
2007-11-29 15:45:00,84.97,85.06,84.86,84.95,142800.0,60.276,60.3398,60.198,60.2618,142800.0
2007-11-29 15:50:00,84.96,84.97,84.89,84.94,121200.0,60.2689,60.276,60.2192,60.2547,121200.0
2007-11-29 15:55:00,84.95,85.02,84.75,84.78,191800.0,60.2618,60.3115,60.1199,60.1412,191800.0
2007-11-30 09:30:00,85.34,86.0,85.06,85.84,278000.0,60.5385,61.0067,60.3398,60.8932,278000.0
2007-11-30 09:35:00,85.88,86.25,85.83,86.19,139400.0,60.9215,61.184,60.8861,61.1414,139400.0
2007-11-30 09:40:00,86.13,86.17,85.66,85.73,98600.0,61.0989,61.1272,60.7655,60.8151,98600.0
2007-11-30 09:45:00,85.75,85.77,85.01,85.21,193800.0,60.8293,60.8435,60.3044,60.4462,193800.0
2007-11-30 09:50:00,85.21,85.21,84.75,84.78,144600.0,60.4462,60.4462,60.1199,60.1412,144600.0
2007-11-30 09:55:00,84.79,84.92,84.6,84.87,110000.0,60.1483,60.2405,60.0135,60.2051,110000.0
2007-11-30 10:00:00,84.87,85.0,84.77,84.83,94600.0,60.2051,60.2973,60.1341,60.1767,94600.0
2007-11-30 10:05:00,84.83,84.95,84.75,84.95,127000.0,60.1767,60.2618,60.1199,60.2618,127000.0
2007-11-30 10:10:00,84.92,84.95,84.78,84.84,73800.0,60.2405,60.2618,60.1412,60.1838,73800.0
2007-11-30 10:15:00,84.88,84.97,84.77,84.88,55800.0,60.2121,60.276,60.1341,60.2121,55800.0
2007-11-30 10:20:00,84.88,85.0,84.82,84.89,45800.0,60.2121,60.2973,60.1696,60.2192,45800.0
2007-11-30 10:25:00,84.86,85.0,84.82,84.95,76800.0,60.198,60.2973,60.1696,60.2618,76800.0
2007-11-30 10:30:00,84.97,85.35,84.96,85.29,160000.0,60.276,60.5456,60.2689,60.503,160000.0
2007-11-30 10:35:00,85.28,85.51,85.16,85.43,85000.0,60.4959,60.6591,60.4108,60.6023,85000.0
2007-11-30 10:40:00,85.42,85.58,85.31,85.53,66800.0,60.5952,60.7087,60.5172,60.6732,66800.0
2007-11-30 10:45:00,85.55,85.6,85.05,85.08,87200.0,60.6874,60.7229,60.3327,60.354,87200.0
2007-11-30 10:50:00,85.04,85.26,84.88,85.26,53200.0,60.3256,60.4817,60.2121,60.4817,53200.0
2007-11-30 10:55:00,85.26,85.45,85.2,85.23,46400.0,60.4817,60.6165,60.4391,60.4604,46400.0
2007-11-30 11:00:00,85.21,85.22,84.9,84.96,45800.0,60.4462,60.4533,60.2263,60.2689,45800.0
2007-11-30 11:05:00,84.94,85.02,84.81,84.89,68600.0,60.2547,60.3115,60.1625,60.2192,68600.0
2007-11-30 11:10:00,84.92,85.09,84.89,85.0,43400.0,60.2405,60.3611,60.2192,60.2973,43400.0
2007-11-30 11:15:00,85.0,85.13,84.84,85.01,116800.0,60.2973,60.3895,60.1838,60.3044,116800.0
2007-11-30 11:20:00,85.01,85.04,84.85,84.89,157800.0,60.3044,60.3256,60.1909,60.2192,157800.0
2007-11-30 11:25:00,84.88,85.11,84.81,85.11,65000.0,60.2121,60.3753,60.1625,60.3753,65000.0
2007-11-30 11:30:00,85.11,85.38,84.89,85.33,63000.0,60.3753,60.5668,60.2192,60.5314,63000.0
2007-11-30 11:35:00,85.35,85.35,85.2,85.25,29000.0,60.5456,60.5456,60.4391,60.4746,29000.0
2007-11-30 11:40:00,85.29,85.64,85.28,85.64,47000.0,60.503,60.7513,60.4959,60.7513,47000.0
2007-11-30 11:45:00,85.62,85.92,85.62,85.82,113000.0,60.7371,60.9499,60.7371,60.879,113000.0
2007-11-30 11:50:00,85.83,86.13,85.8,86.1,68600.0,60.8861,61.0989,60.8648,61.0776,68600.0
2007-11-30 11:55:00,86.1,86.98,86.04,86.78,283400.0,61.0776,61.7018,61.035,61.56,283400.0
2007-11-30 12:00:00,86.78,86.81,86.47,86.64,160600.0,61.56,61.5813,61.3401,61.4607,160600.0
2007-11-30 12:05:00,86.65,86.9,86.65,86.76,61000.0,61.4678,61.6451,61.4678,61.5458,61000.0
2007-11-30 12:10:00,86.76,87.38,86.59,87.06,181200.0,61.5458,61.9856,61.4252,61.7586,181200.0
2007-11-30 12:15:00,87.08,87.35,86.74,86.89,192600.0,61.7728,61.9643,61.5316,61.638,192600.0
2007-11-30 12:20:00,86.95,86.99,86.58,86.59,112600.0,61.6806,61.7089,61.4181,61.4252,112600.0
2007-11-30 12:25:00,86.59,86.68,86.32,86.59,105200.0,61.4252,61.489,61.2337,61.4252,105200.0
2007-11-30 12:30:00,86.59,86.59,86.26,86.3,52800.0,61.4252,61.4252,61.1911,61.2195,52800.0
2007-11-30 12:35:00,86.3,86.36,86.13,86.24,43800.0,61.2195,61.262,61.0989,61.1769,43800.0
2007-11-30 12:40:00,86.25,86.3,85.92,86.11,109000.0,61.184,61.2195,60.9499,61.0847,109000.0
2007-11-30 12:45:00,86.06,86.2,85.96,85.99,64200.0,61.0492,61.1485,60.9783,60.9996,64200.0
2007-11-30 12:50:00,86.01,86.18,85.95,86.05,37000.0,61.0137,61.1343,60.9712,61.0421,37000.0
2007-11-30 12:55:00,86.07,86.1,85.92,85.95,51800.0,61.0563,61.0776,60.9499,60.9712,51800.0
2007-11-30 13:00:00,85.94,85.97,85.58,85.74,77200.0,60.9641,60.9854,60.7087,60.8222,77200.0
2007-11-30 13:05:00,85.75,85.81,85.62,85.73,50600.0,60.8293,60.8719,60.7371,60.8151,50600.0
2007-11-30 13:10:00,85.73,85.75,85.46,85.48,63000.0,60.8151,60.8293,60.6236,60.6378,63000.0
2007-11-30 13:15:00,85.49,85.69,85.31,85.31,102400.0,60.6449,60.7867,60.5172,60.5172,102400.0
2007-11-30 13:20:00,85.29,85.61,85.29,85.52,77600.0,60.503,60.73,60.503,60.6662,77600.0
2007-11-30 13:25:00,85.53,86.0,85.52,85.93,54800.0,60.6732,61.0067,60.6662,60.957,54800.0
2007-11-30 13:30:00,85.93,86.02,85.93,86.0,54000.0,60.957,61.0208,60.957,61.0067,54000.0
2007-11-30 13:35:00,86.0,86.27,86.0,86.02,70400.0,61.0067,61.1982,61.0067,61.0208,70400.0
2007-11-30 13:40:00,86.04,86.14,85.75,85.85,44000.0,61.035,61.106,60.8293,60.9002,44000.0
2007-11-30 13:45:00,85.87,85.91,85.8,85.86,19400.0,60.9144,60.9428,60.8648,60.9073,19400.0
2007-11-30 13:50:00,85.89,85.96,85.82,85.9,19200.0,60.9286,60.9783,60.879,60.9357,19200.0
2007-11-30 13:55:00,85.9,86.05,85.76,85.82,23400.0,60.9357,61.0421,60.8364,60.879,23400.0
2007-11-30 14:00:00,85.79,85.82,85.36,85.45,39200.0,60.8577,60.879,60.5527,60.6165,39200.0
2007-11-30 14:05:00,85.43,85.51,85.31,85.48,41400.0,60.6023,60.6591,60.5172,60.6378,41400.0
2007-11-30 14:10:00,85.45,85.72,85.45,85.5,29400.0,60.6165,60.808,60.6165,60.652,29400.0
2007-11-30 14:15:00,85.51,85.88,85.48,85.86,45600.0,60.6591,60.9215,60.6378,60.9073,45600.0
2007-11-30 14:20:00,85.79,85.88,85.73,85.73,11800.0,60.8577,60.9215,60.8151,60.8151,11800.0
2007-11-30 14:25:00,85.75,85.82,85.49,85.52,28600.0,60.8293,60.879,60.6449,60.6662,28600.0
2007-11-30 14:30:00,85.56,85.57,85.39,85.52,33800.0,60.6945,60.7016,60.5739,60.6662,33800.0
2007-11-30 14:35:00,85.56,85.7,85.53,85.58,31000.0,60.6945,60.7938,60.6732,60.7087,31000.0
2007-11-30 14:40:00,85.54,85.72,85.49,85.57,35000.0,60.6803,60.808,60.6449,60.7016,35000.0
2007-11-30 14:45:00,85.56,85.74,85.36,85.36,32400.0,60.6945,60.8222,60.5527,60.5527,32400.0
2007-11-30 14:50:00,85.36,85.36,85.06,85.16,93600.0,60.5527,60.5527,60.3398,60.4108,93600.0
2007-11-30 14:55:00,85.16,85.31,85.1,85.19,44800.0,60.4108,60.5172,60.3682,60.4321,44800.0
2007-11-30 15:00:00,85.21,85.24,84.94,85.0,75600.0,60.4462,60.4675,60.2547,60.2973,75600.0
2007-11-30 15:05:00,84.96,85.03,84.77,84.9,136000.0,60.2689,60.3186,60.1341,60.2263,136000.0
2007-11-30 15:10:00,84.92,85.17,84.76,85.12,83600.0,60.2405,60.4179,60.127,60.3824,83600.0
2007-11-30 15:15:00,85.13,85.31,84.99,85.3,93200.0,60.3895,60.5172,60.2902,60.5101,93200.0
2007-11-30 15:20:00,85.3,85.64,85.2,85.54,58600.0,60.5101,60.7513,60.4391,60.6803,58600.0
2007-11-30 15:25:00,85.57,85.59,85.27,85.47,59400.0,60.7016,60.7158,60.4888,60.6307,59400.0
2007-11-30 15:30:00,85.5,85.6,85.34,85.36,46200.0,60.652,60.7229,60.5385,60.5527,46200.0
2007-11-30 15:35:00,85.39,85.52,85.27,85.28,48200.0,60.5739,60.6662,60.4888,60.4959,48200.0
2007-11-30 15:40:00,85.32,85.55,85.3,85.35,121400.0,60.5243,60.6874,60.5101,60.5456,121400.0
2007-11-30 15:45:00,85.33,85.56,85.25,85.41,79000.0,60.5314,60.6945,60.4746,60.5881,79000.0
2007-11-30 15:50:00,85.42,85.58,85.29,85.55,87400.0,60.5952,60.7087,60.503,60.6874,87400.0
2007-11-30 15:55:00,85.55,85.88,85.5,85.88,133400.0,60.6874,60.9215,60.652,60.9215,133400.0
2007-12-03 09:30:00,85.92,85.92,85.1,85.65,161400.0,60.9499,60.9499,60.3682,60.7584,161400.0
2007-12-03 09:35:00,85.74,85.81,85.5,85.56,97800.0,60.8222,60.8719,60.652,60.6945,97800.0
2007-12-03 09:40:00,85.6,85.81,85.5,85.73,83800.0,60.7229,60.8719,60.652,60.8151,83800.0
2007-12-03 09:45:00,85.77,86.32,85.77,86.14,83800.0,60.8435,61.2337,60.8435,61.106,83800.0
2007-12-03 09:50:00,86.12,86.2,86.0,86.01,86000.0,61.0918,61.1485,61.0067,61.0137,86000.0
2007-12-03 09:55:00,86.01,86.54,85.99,86.51,108400.0,61.0137,61.3897,60.9996,61.3684,108400.0
2007-12-03 10:00:00,86.44,87.33,86.42,87.08,238000.0,61.3188,61.9501,61.3046,61.7728,238000.0
2007-12-03 10:05:00,87.08,87.82,87.0,87.57,219600.0,61.7728,62.2977,61.716,62.1204,219600.0
2007-12-03 10:10:00,87.6,88.46,87.45,88.36,260600.0,62.1417,62.7517,62.0353,62.6808,260600.0
2007-12-03 10:15:00,88.38,89.23,88.25,89.0,531200.0,62.695,63.2979,62.6028,63.1348,531200.0
2007-12-03 10:20:00,88.99,89.78,88.99,89.7,441200.0,63.1277,63.6881,63.1277,63.6314,441200.0
2007-12-03 10:25:00,89.71,89.95,89.5,89.72,310200.0,63.6385,63.8087,63.4895,63.6455,310200.0
2007-12-03 10:30:00,89.7,89.95,89.3,89.36,349400.0,63.6314,63.8087,63.3476,63.3902,349400.0
2007-12-03 10:35:00,89.36,89.53,89.08,89.15,190600.0,63.3902,63.5108,63.1915,63.2412,190600.0
2007-12-03 10:40:00,89.1,89.63,89.08,89.48,177800.0,63.2057,63.5817,63.1915,63.4753,177800.0
2007-12-03 10:45:00,89.51,89.58,89.32,89.48,58200.0,63.4966,63.5462,63.3618,63.4753,58200.0
2007-12-03 10:50:00,89.46,89.95,89.29,89.7,100200.0,63.4611,63.8087,63.3405,63.6314,100200.0
2007-12-03 10:55:00,89.77,89.77,89.2,89.29,109200.0,63.681,63.681,63.2767,63.3405,109200.0
2007-12-03 11:00:00,89.3,89.38,89.0,89.31,167000.0,63.3476,63.4044,63.1348,63.3547,167000.0
2007-12-03 11:05:00,89.29,89.45,89.05,89.17,161800.0,63.3405,63.454,63.1703,63.2554,161800.0
2007-12-03 11:10:00,89.22,89.31,88.99,89.13,149000.0,63.2909,63.3547,63.1277,63.227,149000.0
2007-12-03 11:15:00,89.13,89.42,89.0,89.28,98400.0,63.227,63.4327,63.1348,63.3334,98400.0
2007-12-03 11:20:00,89.3,89.57,89.22,89.45,123000.0,63.3476,63.5391,63.2909,63.454,123000.0
2007-12-03 11:25:00,89.45,89.55,89.19,89.2,153200.0,63.454,63.525,63.2696,63.2767,153200.0
2007-12-03 11:30:00,89.2,89.27,89.08,89.22,139800.0,63.2767,63.3263,63.1915,63.2909,139800.0
2007-12-03 11:35:00,89.22,89.27,89.08,89.11,151200.0,63.2909,63.3263,63.1915,63.2128,151200.0
2007-12-03 11:40:00,89.08,89.12,88.59,88.79,218400.0,63.1915,63.2199,62.8439,62.9858,218400.0
2007-12-03 11:45:00,88.81,89.0,88.74,88.84,143200.0,63.0,63.1348,62.9504,63.0213,143200.0
2007-12-03 11:50:00,88.84,88.89,88.75,88.83,71200.0,63.0213,63.0568,62.9574,63.0142,71200.0
2007-12-03 11:55:00,88.86,89.02,88.77,88.94,104000.0,63.0355,63.149,62.9716,63.0922,104000.0
2007-12-03 12:00:00,88.94,89.0,88.77,88.77,83600.0,63.0922,63.1348,62.9716,62.9716,83600.0
2007-12-03 12:05:00,88.77,88.91,88.74,88.86,117400.0,62.9716,63.0709,62.9504,63.0355,117400.0
2007-12-03 12:10:00,88.89,89.03,88.89,89.03,117800.0,63.0568,63.1561,63.0568,63.1561,117800.0
2007-12-03 12:15:00,89.03,89.24,88.91,89.11,80400.0,63.1561,63.305,63.0709,63.2128,80400.0
2007-12-03 12:20:00,89.15,89.16,88.85,88.85,76400.0,63.2412,63.2483,63.0284,63.0284,76400.0
2007-12-03 12:25:00,88.89,89.14,88.83,89.1,52200.0,63.0568,63.2341,63.0142,63.2057,52200.0
2007-12-03 12:30:00,89.12,89.16,88.92,89.01,77600.0,63.2199,63.2483,63.078,63.1419,77600.0
2007-12-03 12:35:00,89.01,89.04,88.83,88.89,53400.0,63.1419,63.1632,63.0142,63.0568,53400.0
2007-12-03 12:40:00,88.89,89.02,88.86,88.96,49600.0,63.0568,63.149,63.0355,63.1064,49600.0
2007-12-03 12:45:00,88.95,89.08,88.9,88.9,62000.0,63.0993,63.1915,63.0639,63.0639,62000.0
2007-12-03 12:50:00,88.92,89.01,88.9,88.98,64000.0,63.078,63.1419,63.0639,63.1206,64000.0
2007-12-03 12:55:00,88.97,88.99,88.86,88.89,73000.0,63.1135,63.1277,63.0355,63.0568,73000.0
2007-12-03 13:00:00,88.91,88.92,88.31,88.4,148000.0,63.0709,63.078,62.6453,62.7092,148000.0
2007-12-03 13:05:00,88.44,88.48,88.11,88.12,137000.0,62.7375,62.7659,62.5034,62.5105,137000.0
2007-12-03 13:10:00,88.14,88.56,88.08,88.5,114000.0,62.5247,62.8227,62.4822,62.7801,114000.0
2007-12-03 13:15:00,88.52,88.58,88.46,88.54,47800.0,62.7943,62.8369,62.7517,62.8085,47800.0
2007-12-03 13:20:00,88.53,88.67,88.42,88.42,65400.0,62.8014,62.9007,62.7234,62.7234,65400.0
2007-12-03 13:25:00,88.42,88.5,88.23,88.29,76800.0,62.7234,62.7801,62.5886,62.6311,76800.0
2007-12-03 13:30:00,88.3,88.37,88.2,88.36,87400.0,62.6382,62.6879,62.5673,62.6808,87400.0
2007-12-03 13:35:00,88.37,88.61,88.36,88.49,96000.0,62.6879,62.8581,62.6808,62.773,96000.0
2007-12-03 13:40:00,88.49,88.5,88.22,88.38,75200.0,62.773,62.7801,62.5815,62.695,75200.0
2007-12-03 13:45:00,88.35,88.62,88.32,88.46,60600.0,62.6737,62.8652,62.6524,62.7517,60600.0
2007-12-03 13:50:00,88.5,88.58,88.44,88.52,48800.0,62.7801,62.8369,62.7375,62.7943,48800.0
2007-12-03 13:55:00,88.54,88.68,88.45,88.46,123000.0,62.8085,62.9078,62.7446,62.7517,123000.0
2007-12-03 14:00:00,88.51,88.57,88.41,88.52,40800.0,62.7872,62.8298,62.7163,62.7943,40800.0
2007-12-03 14:05:00,88.52,88.89,88.49,88.79,53600.0,62.7943,63.0568,62.773,62.9858,53600.0
2007-12-03 14:10:00,88.81,88.87,88.61,88.61,47200.0,63.0,63.0426,62.8581,62.8581,47200.0
2007-12-03 14:15:00,88.64,88.88,88.58,88.75,72200.0,62.8794,63.0497,62.8369,62.9574,72200.0
2007-12-03 14:20:00,88.77,88.85,88.73,88.73,46000.0,62.9716,63.0284,62.9433,62.9433,46000.0
2007-12-03 14:25:00,88.77,88.83,88.73,88.75,38400.0,62.9716,63.0142,62.9433,62.9574,38400.0
2007-12-03 14:30:00,88.76,88.88,88.63,88.69,60200.0,62.9645,63.0497,62.8723,62.9149,60200.0
2007-12-03 14:35:00,88.7,88.92,88.69,88.83,47600.0,62.922,63.078,62.9149,63.0142,47600.0
2007-12-03 14:40:00,88.83,89.11,88.78,89.06,76200.0,63.0142,63.2128,62.9787,63.1774,76200.0
2007-12-03 14:45:00,89.06,89.11,88.92,89.07,62200.0,63.1774,63.2128,63.078,63.1844,62200.0
2007-12-03 14:50:00,89.07,89.36,89.05,89.16,83600.0,63.1844,63.3902,63.1703,63.2483,83600.0
2007-12-03 14:55:00,89.17,89.17,88.94,89.05,78600.0,63.2554,63.2554,63.0922,63.1703,78600.0
2007-12-03 15:00:00,89.05,89.06,88.88,88.88,108200.0,63.1703,63.1774,63.0497,63.0497,108200.0
2007-12-03 15:05:00,88.88,88.9,88.46,88.5,152800.0,63.0497,63.0639,62.7517,62.7801,152800.0
2007-12-03 15:10:00,88.5,88.58,88.1,88.26,173800.0,62.7801,62.8369,62.4964,62.6099,173800.0
2007-12-03 15:15:00,88.25,88.53,88.21,88.27,91600.0,62.6028,62.8014,62.5744,62.6169,91600.0
2007-12-03 15:20:00,88.25,88.85,88.23,88.71,94200.0,62.6028,63.0284,62.5886,62.9291,94200.0
2007-12-03 15:25:00,88.73,88.81,88.44,88.63,81800.0,62.9433,63.0,62.7375,62.8723,81800.0
2007-12-03 15:30:00,88.64,88.83,88.53,88.68,124800.0,62.8794,63.0142,62.8014,62.9078,124800.0
2007-12-03 15:35:00,88.7,89.0,88.64,88.66,137000.0,62.922,63.1348,62.8794,62.8936,137000.0
2007-12-03 15:40:00,88.68,89.53,88.68,89.11,205400.0,62.9078,63.5108,62.9078,63.2128,205400.0
2007-12-03 15:45:00,89.11,89.12,88.79,88.89,116600.0,63.2128,63.2199,62.9858,63.0568,116600.0
2007-12-03 15:50:00,88.91,88.92,88.68,88.71,162400.0,63.0709,63.078,62.9078,62.9291,162400.0
2007-12-03 15:55:00,88.7,88.77,88.5,88.53,250400.0,62.922,62.9716,62.7801,62.8014,250400.0
2007-12-04 09:30:00,87.99,87.99,86.92,87.72,167900.0,62.4183,62.4183,61.6593,62.2268,167900.0
2007-12-04 09:35:00,87.61,88.25,87.42,88.14,78600.0,62.1488,62.6028,62.014,62.5247,78600.0
2007-12-04 09:40:00,88.09,89.2,88.09,88.28,110900.0,62.4893,63.2767,62.4893,62.624,110900.0
2007-12-04 09:45:00,88.26,88.27,87.56,87.75,74200.0,62.6099,62.6169,62.1133,62.2481,74200.0
2007-12-04 09:50:00,87.75,87.93,87.55,87.93,82500.0,62.2481,62.3758,62.1062,62.3758,82500.0
2007-12-04 09:55:00,87.89,88.45,87.84,88.4,103400.0,62.3474,62.7446,62.3119,62.7092,103400.0
2007-12-04 10:00:00,88.36,88.39,87.95,88.05,68300.0,62.6808,62.7021,62.3899,62.4609,68300.0
2007-12-04 10:05:00,88.07,88.1,87.8,87.99,62800.0,62.4751,62.4964,62.2835,62.4183,62800.0
2007-12-04 10:10:00,88.0,88.24,87.95,88.12,54300.0,62.4254,62.5957,62.3899,62.5105,54300.0
2007-12-04 10:15:00,88.1,88.15,87.9,87.96,42000.0,62.4964,62.5318,62.3545,62.397,42000.0
2007-12-04 10:20:00,87.97,88.02,87.75,87.75,67900.0,62.4041,62.4396,62.2481,62.2481,67900.0
2007-12-04 10:25:00,87.74,88.05,87.74,87.92,100700.0,62.241,62.4609,62.241,62.3687,100700.0
2007-12-04 10:30:00,87.9,88.05,87.85,87.89,82600.0,62.3545,62.4609,62.319,62.3474,82600.0
2007-12-04 10:35:00,87.87,87.91,87.7,87.82,86400.0,62.3332,62.3616,62.2126,62.2977,86400.0
2007-12-04 10:40:00,87.82,88.24,87.75,88.11,54500.0,62.2977,62.5957,62.2481,62.5034,54500.0
2007-12-04 10:45:00,88.13,88.29,87.98,88.28,31400.0,62.5176,62.6311,62.4112,62.624,31400.0
2007-12-04 10:50:00,88.28,88.3,88.12,88.26,21900.0,62.624,62.6382,62.5105,62.6099,21900.0
2007-12-04 10:55:00,88.27,88.88,88.27,88.37,61400.0,62.6169,63.0497,62.6169,62.6879,61400.0
2007-12-04 11:00:00,88.41,88.53,88.25,88.36,20800.0,62.7163,62.8014,62.6028,62.6808,20800.0
2007-12-04 11:05:00,88.34,88.56,88.22,88.45,38900.0,62.6666,62.8227,62.5815,62.7446,38900.0
2007-12-04 11:10:00,88.44,88.74,88.43,88.74,34500.0,62.7375,62.9504,62.7304,62.9504,34500.0
2007-12-04 11:15:00,88.71,88.82,88.38,88.5,29800.0,62.9291,63.0071,62.695,62.7801,29800.0
2007-12-04 11:20:00,88.5,88.65,88.36,88.4,19800.0,62.7801,62.8865,62.6808,62.7092,19800.0
2007-12-04 11:25:00,88.4,88.49,88.25,88.35,24600.0,62.7092,62.773,62.6028,62.6737,24600.0
2007-12-04 11:30:00,88.33,88.37,88.16,88.22,21700.0,62.6595,62.6879,62.5389,62.5815,21700.0
2007-12-04 11:35:00,88.22,88.3,88.07,88.16,47500.0,62.5815,62.6382,62.4751,62.5389,47500.0
2007-12-04 11:40:00,88.18,88.33,88.15,88.26,18200.0,62.5531,62.6595,62.5318,62.6099,18200.0
2007-12-04 11:45:00,88.25,88.32,88.15,88.25,22500.0,62.6028,62.6524,62.5318,62.6028,22500.0
2007-12-04 11:50:00,88.22,88.25,88.04,88.11,25500.0,62.5815,62.6028,62.4538,62.5034,25500.0
2007-12-04 11:55:00,88.12,88.23,87.75,87.84,36800.0,62.5105,62.5886,62.2481,62.3119,36800.0
2007-12-04 12:00:00,87.78,88.04,87.72,87.96,25300.0,62.2693,62.4538,62.2268,62.397,25300.0
2007-12-04 12:05:00,87.96,88.2,87.96,88.02,15200.0,62.397,62.5673,62.397,62.4396,15200.0
2007-12-04 12:10:00,88.02,88.4,88.02,88.14,31600.0,62.4396,62.7092,62.4396,62.5247,31600.0
2007-12-04 12:15:00,88.16,88.16,87.95,88.01,27200.0,62.5389,62.5389,62.3899,62.4325,27200.0
2007-12-04 12:20:00,88.03,88.2,87.98,88.16,13900.0,62.4467,62.5673,62.4112,62.5389,13900.0
2007-12-04 12:25:00,88.16,88.25,88.09,88.19,17500.0,62.5389,62.6028,62.4893,62.5602,17500.0
2007-12-04 12:30:00,88.16,88.21,88.01,88.06,17300.0,62.5389,62.5744,62.4325,62.468,17300.0
2007-12-04 12:35:00,88.06,88.34,88.0,88.07,33700.0,62.468,62.6666,62.4254,62.4751,33700.0
2007-12-04 12:40:00,88.05,88.14,87.9,87.95,24000.0,62.4609,62.5247,62.3545,62.3899,24000.0
2007-12-04 12:45:00,87.96,88.35,87.96,88.22,18900.0,62.397,62.6737,62.397,62.5815,18900.0
2007-12-04 12:50:00,88.27,88.28,88.09,88.1,18000.0,62.6169,62.624,62.4893,62.4964,18000.0
2007-12-04 12:55:00,88.11,88.22,88.01,88.01,26000.0,62.5034,62.5815,62.4325,62.4325,26000.0
2007-12-04 13:00:00,88.01,88.32,87.97,88.15,20300.0,62.4325,62.6524,62.4041,62.5318,20300.0
2007-12-04 13:05:00,88.17,88.22,87.95,87.96,22900.0,62.546,62.5815,62.3899,62.397,22900.0
2007-12-04 13:10:00,87.96,88.05,87.85,87.95,21300.0,62.397,62.4609,62.319,62.3899,21300.0
2007-12-04 13:15:00,87.97,88.0,87.84,87.9,15500.0,62.4041,62.4254,62.3119,62.3545,15500.0
2007-12-04 13:20:00,87.88,87.98,87.85,87.86,17200.0,62.3403,62.4112,62.319,62.3261,17200.0
2007-12-04 13:25:00,87.89,87.89,87.69,87.76,24500.0,62.3474,62.3474,62.2055,62.2552,24500.0
2007-12-04 13:30:00,87.77,87.88,87.67,87.75,18000.0,62.2623,62.3403,62.1913,62.2481,18000.0
2007-12-04 13:35:00,87.75,87.79,87.56,87.67,25000.0,62.2481,62.2764,62.1133,62.1913,25000.0
2007-12-04 13:40:00,87.66,87.69,87.52,87.69,42900.0,62.1842,62.2055,62.0849,62.2055,42900.0
2007-12-04 13:45:00,87.69,87.79,87.55,87.78,21900.0,62.2055,62.2764,62.1062,62.2693,21900.0
2007-12-04 13:50:00,87.79,87.82,87.53,87.62,46500.0,62.2764,62.2977,62.092,62.1558,46500.0
2007-12-04 13:55:00,87.62,87.75,87.53,87.67,26200.0,62.1558,62.2481,62.092,62.1913,26200.0
2007-12-04 14:00:00,87.69,87.72,87.51,87.57,21800.0,62.2055,62.2268,62.0778,62.1204,21800.0
2007-12-04 14:05:00,87.58,87.58,87.24,87.42,45800.0,62.1275,62.1275,61.8863,62.014,45800.0
2007-12-04 14:10:00,87.44,87.73,87.26,87.58,31600.0,62.0282,62.2339,61.9005,62.1275,31600.0
2007-12-04 14:15:00,87.58,87.73,87.51,87.68,25500.0,62.1275,62.2339,62.0778,62.1984,25500.0
2007-12-04 14:20:00,87.69,87.73,87.3,87.43,45400.0,62.2055,62.2339,61.9288,62.0211,45400.0
2007-12-04 14:25:00,87.46,87.75,87.45,87.65,29000.0,62.0423,62.2481,62.0353,62.1771,29000.0
2007-12-04 14:30:00,87.65,87.75,87.38,87.57,33300.0,62.1771,62.2481,61.9856,62.1204,33300.0
2007-12-04 14:35:00,87.58,87.8,87.58,87.73,18100.0,62.1275,62.2835,62.1275,62.2339,18100.0
2007-12-04 14:40:00,87.75,87.89,87.65,87.75,28300.0,62.2481,62.3474,62.1771,62.2481,28300.0
2007-12-04 14:45:00,87.74,88.07,87.69,87.98,42300.0,62.241,62.4751,62.2055,62.4112,42300.0
2007-12-04 14:50:00,87.97,88.11,87.88,88.08,37200.0,62.4041,62.5034,62.3403,62.4822,37200.0
2007-12-04 14:55:00,88.05,88.44,87.83,88.34,53500.0,62.4609,62.7375,62.3048,62.6666,53500.0
2007-12-04 15:00:00,88.3,88.34,88.05,88.3,35000.0,62.6382,62.6666,62.4609,62.6382,35000.0
2007-12-04 15:05:00,88.26,88.27,88.0,88.18,32000.0,62.6099,62.6169,62.4254,62.5531,32000.0
2007-12-04 15:10:00,88.21,88.28,87.95,88.02,28100.0,62.5744,62.624,62.3899,62.4396,28100.0
2007-12-04 15:15:00,88.02,88.24,87.97,88.02,26400.0,62.4396,62.5957,62.4041,62.4396,26400.0
2007-12-04 15:20:00,88.03,88.37,88.0,88.37,34000.0,62.4467,62.6879,62.4254,62.6879,34000.0
2007-12-04 15:25:00,88.37,88.37,87.99,88.03,52200.0,62.6879,62.6879,62.4183,62.4467,52200.0
2007-12-04 15:30:00,88.05,88.05,87.74,88.01,58600.0,62.4609,62.4609,62.241,62.4325,58600.0
2007-12-04 15:35:00,88.02,88.21,87.87,88.09,63700.0,62.4396,62.5744,62.3332,62.4893,63700.0
2007-12-04 15:40:00,88.06,88.06,87.49,87.94,70200.0,62.468,62.468,62.0636,62.3829,70200.0
2007-12-04 15:45:00,87.95,87.95,87.5,87.77,75300.0,62.3899,62.3899,62.0707,62.2623,75300.0
2007-12-04 15:50:00,87.77,87.92,87.7,87.76,106200.0,62.2623,62.3687,62.2126,62.2552,106200.0
2007-12-04 15:55:00,87.77,87.94,87.62,87.74,100400.0,62.2623,62.3829,62.1558,62.241,100400.0
2007-12-05 09:30:00,89.3,89.3,88.31,88.63,127700.0,63.3476,63.3476,62.6453,62.8723,127700.0
2007-12-05 09:35:00,88.58,88.62,88.36,88.58,51400.0,62.8369,62.8652,62.6808,62.8369,51400.0
2007-12-05 09:40:00,88.58,88.69,88.32,88.5,42500.0,62.8369,62.9149,62.6524,62.7801,42500.0
2007-12-05 09:45:00,88.51,88.61,88.09,88.18,54200.0,62.7872,62.8581,62.4893,62.5531,54200.0
2007-12-05 09:50:00,88.21,88.21,87.75,87.94,153900.0,62.5744,62.5744,62.2481,62.3829,153900.0
2007-12-05 09:55:00,87.92,88.44,87.86,88.27,59500.0,62.3687,62.7375,62.3261,62.6169,59500.0
2007-12-05 10:00:00,88.27,88.67,88.18,88.66,54400.0,62.6169,62.9007,62.5531,62.8936,54400.0
2007-12-05 10:05:00,88.67,88.72,88.11,88.11,62900.0,62.9007,62.9362,62.5034,62.5034,62900.0
2007-12-05 10:10:00,88.12,88.55,88.12,88.52,54800.0,62.5105,62.8156,62.5105,62.7943,54800.0
2007-12-05 10:15:00,88.52,88.82,88.42,88.68,54100.0,62.7943,63.0071,62.7234,62.9078,54100.0
2007-12-05 10:20:00,88.68,88.7,88.5,88.59,27900.0,62.9078,62.922,62.7801,62.8439,27900.0
2007-12-05 10:25:00,88.58,89.19,88.54,89.04,66500.0,62.8369,63.2696,62.8085,63.1632,66500.0
2007-12-05 10:30:00,89.0,89.16,88.96,89.02,56800.0,63.1348,63.2483,63.1064,63.149,56800.0
2007-12-05 10:35:00,89.02,89.2,89.01,89.14,72600.0,63.149,63.2767,63.1419,63.2341,72600.0
2007-12-05 10:40:00,89.14,89.78,89.13,89.6,70300.0,63.2341,63.6881,63.227,63.5604,70300.0
2007-12-05 10:45:00,89.58,89.9,89.51,89.62,72100.0,63.5462,63.7732,63.4966,63.5746,72100.0
2007-12-05 10:50:00,89.62,89.74,89.5,89.57,46300.0,63.5746,63.6597,63.4895,63.5391,46300.0
2007-12-05 10:55:00,89.57,89.71,89.54,89.62,22900.0,63.5391,63.6385,63.5179,63.5746,22900.0
2007-12-05 11:00:00,89.64,89.8,89.49,89.58,37200.0,63.5888,63.7023,63.4824,63.5462,37200.0
2007-12-05 11:05:00,89.58,89.59,89.33,89.36,39700.0,63.5462,63.5533,63.3689,63.3902,39700.0
2007-12-05 11:10:00,89.36,89.68,89.36,89.54,48400.0,63.3902,63.6172,63.3902,63.5179,48400.0
2007-12-05 11:15:00,89.58,89.68,89.48,89.64,38700.0,63.5462,63.6172,63.4753,63.5888,38700.0
2007-12-05 11:20:00,89.64,89.72,89.6,89.66,40400.0,63.5888,63.6455,63.5604,63.603,40400.0
2007-12-05 11:25:00,89.71,89.78,89.5,89.73,54700.0,63.6385,63.6881,63.4895,63.6526,54700.0
2007-12-05 11:30:00,89.73,89.77,89.58,89.59,45100.0,63.6526,63.681,63.5462,63.5533,45100.0
2007-12-05 11:35:00,89.58,89.6,89.4,89.4,43200.0,63.5462,63.5604,63.4185,63.4185,43200.0
2007-12-05 11:40:00,89.43,89.43,89.16,89.21,30000.0,63.4398,63.4398,63.2483,63.2838,30000.0
2007-12-05 11:45:00,89.22,89.48,89.15,89.34,33500.0,63.2909,63.4753,63.2412,63.376,33500.0
2007-12-05 11:50:00,89.33,89.35,89.15,89.15,23600.0,63.3689,63.3831,63.2412,63.2412,23600.0
2007-12-05 11:55:00,89.15,89.18,89.06,89.13,16700.0,63.2412,63.2625,63.1774,63.227,16700.0
2007-12-05 12:00:00,89.14,89.21,88.87,89.2,41000.0,63.2341,63.2838,63.0426,63.2767,41000.0
2007-12-05 12:05:00,89.18,89.21,88.9,88.93,20900.0,63.2625,63.2838,63.0639,63.0851,20900.0
2007-12-05 12:10:00,88.93,89.1,88.75,88.96,32100.0,63.0851,63.2057,62.9574,63.1064,32100.0
2007-12-05 12:15:00,88.92,88.94,88.58,88.81,46100.0,63.078,63.0922,62.8369,63.0,46100.0
2007-12-05 12:20:00,88.84,88.85,88.66,88.81,15700.0,63.0213,63.0284,62.8936,63.0,15700.0
2007-12-05 12:25:00,88.81,88.97,88.8,88.97,18300.0,63.0,63.1135,62.9929,63.1135,18300.0
2007-12-05 12:30:00,88.97,88.99,88.75,88.8,23300.0,63.1135,63.1277,62.9574,62.9929,23300.0
2007-12-05 12:35:00,88.78,88.96,88.78,88.91,30300.0,62.9787,63.1064,62.9787,63.0709,30300.0
2007-12-05 12:40:00,88.91,88.91,88.79,88.82,21200.0,63.0709,63.0709,62.9858,63.0071,21200.0
2007-12-05 12:45:00,88.82,88.84,88.72,88.81,13700.0,63.0071,63.0213,62.9362,63.0,13700.0
2007-12-05 12:50:00,88.84,88.88,88.65,88.7,31300.0,63.0213,63.0497,62.8865,62.922,31300.0
2007-12-05 12:55:00,88.67,88.73,88.5,88.56,52300.0,62.9007,62.9433,62.7801,62.8227,52300.0
2007-12-05 13:00:00,88.55,88.6,88.35,88.6,61300.0,62.8156,62.851,62.6737,62.851,61300.0
2007-12-05 13:05:00,88.57,88.61,88.34,88.35,36700.0,62.8298,62.8581,62.6666,62.6737,36700.0
2007-12-05 13:10:00,88.39,88.4,88.19,88.35,46000.0,62.7021,62.7092,62.5602,62.6737,46000.0
2007-12-05 13:15:00,88.35,88.48,88.27,88.4,24300.0,62.6737,62.7659,62.6169,62.7092,24300.0
2007-12-05 13:20:00,88.36,88.57,88.3,88.55,19700.0,62.6808,62.8298,62.6382,62.8156,19700.0
2007-12-05 13:25:00,88.56,88.68,88.49,88.63,25400.0,62.8227,62.9078,62.773,62.8723,25400.0
2007-12-05 13:30:00,88.63,89.01,88.61,88.88,33700.0,62.8723,63.1419,62.8581,63.0497,33700.0
2007-12-05 13:35:00,88.85,88.98,88.82,88.9,20000.0,63.0284,63.1206,63.0071,63.0639,20000.0
2007-12-05 13:40:00,88.9,88.93,88.71,88.76,17300.0,63.0639,63.0851,62.9291,62.9645,17300.0
2007-12-05 13:45:00,88.79,89.1,88.71,89.06,29800.0,62.9858,63.2057,62.9291,63.1774,29800.0
2007-12-05 13:50:00,89.08,89.18,89.01,89.12,21100.0,63.1915,63.2625,63.1419,63.2199,21100.0
2007-12-05 13:55:00,89.11,89.42,89.09,89.2,29700.0,63.2128,63.4327,63.1986,63.2767,29700.0
2007-12-05 14:00:00,89.2,89.31,89.15,89.31,18200.0,63.2767,63.3547,63.2412,63.3547,18200.0
2007-12-05 14:05:00,89.31,89.44,89.16,89.23,43200.0,63.3547,63.4469,63.2483,63.2979,43200.0
2007-12-05 14:10:00,89.27,89.42,89.02,89.02,24100.0,63.3263,63.4327,63.149,63.149,24100.0
2007-12-05 14:15:00,89.02,89.02,88.71,88.86,34500.0,63.149,63.149,62.9291,63.0355,34500.0
2007-12-05 14:20:00,88.85,88.9,88.6,88.65,52900.0,63.0284,63.0639,62.851,62.8865,52900.0
2007-12-05 14:25:00,88.66,88.74,88.39,88.5,45100.0,62.8936,62.9504,62.7021,62.7801,45100.0
2007-12-05 14:30:00,88.53,88.66,88.41,88.61,28200.0,62.8014,62.8936,62.7163,62.8581,28200.0
2007-12-05 14:35:00,88.64,88.66,88.32,88.44,37200.0,62.8794,62.8936,62.6524,62.7375,37200.0
2007-12-05 14:40:00,88.39,88.56,88.3,88.51,28900.0,62.7021,62.8227,62.6382,62.7872,28900.0
2007-12-05 14:45:00,88.56,88.75,88.56,88.7,28100.0,62.8227,62.9574,62.8227,62.922,28100.0
2007-12-05 14:50:00,88.7,88.75,88.46,88.53,32800.0,62.922,62.9574,62.7517,62.8014,32800.0
2007-12-05 14:55:00,88.52,88.81,88.47,88.76,55000.0,62.7943,63.0,62.7588,62.9645,55000.0
2007-12-05 15:00:00,88.73,88.8,88.65,88.71,23500.0,62.9433,62.9929,62.8865,62.9291,23500.0
2007-12-05 15:05:00,88.7,88.75,88.55,88.58,50300.0,62.922,62.9574,62.8156,62.8369,50300.0
2007-12-05 15:10:00,88.58,88.69,88.56,88.68,41300.0,62.8369,62.9149,62.8227,62.9078,41300.0
2007-12-05 15:15:00,88.68,88.72,88.51,88.67,59200.0,62.9078,62.9362,62.7872,62.9007,59200.0
2007-12-05 15:20:00,88.67,89.1,88.62,89.01,57000.0,62.9007,63.2057,62.8652,63.1419,57000.0
2007-12-05 15:25:00,89.03,89.12,88.98,88.99,70700.0,63.1561,63.2199,63.1206,63.1277,70700.0
2007-12-05 15:30:00,89.0,89.03,88.87,88.93,73400.0,63.1348,63.1561,63.0426,63.0851,73400.0
2007-12-05 15:35:00,88.94,89.02,88.92,89.0,77100.0,63.0922,63.149,63.078,63.1348,77100.0
2007-12-05 15:40:00,89.0,89.0,88.69,88.78,104000.0,63.1348,63.1348,62.9149,62.9787,104000.0
2007-12-05 15:45:00,88.78,88.81,88.71,88.75,83900.0,62.9787,63.0,62.9291,62.9574,83900.0
2007-12-05 15:50:00,88.75,88.98,88.68,88.77,123600.0,62.9574,63.1206,62.9078,62.9716,123600.0
2007-12-05 15:55:00,88.77,89.02,88.76,88.94,158100.0,62.9716,63.149,62.9645,63.0922,158100.0
2007-12-06 09:30:00,88.87,88.87,88.0,88.26,115200.0,63.0426,63.0426,62.4254,62.6099,115200.0
2007-12-06 09:35:00,88.32,88.45,88.0,88.45,68200.0,62.6524,62.7446,62.4254,62.7446,68200.0
2007-12-06 09:40:00,88.45,88.6,88.17,88.42,63500.0,62.7446,62.851,62.546,62.7234,63500.0
2007-12-06 09:45:00,88.46,88.72,88.4,88.52,48900.0,62.7517,62.9362,62.7092,62.7943,48900.0
2007-12-06 09:50:00,88.56,88.75,88.54,88.58,37700.0,62.8227,62.9574,62.8085,62.8369,37700.0
2007-12-06 09:55:00,88.58,88.91,88.56,88.69,58100.0,62.8369,63.0709,62.8227,62.9149,58100.0
2007-12-06 10:00:00,88.68,89.08,88.65,89.05,55300.0,62.9078,63.1915,62.8865,63.1703,55300.0
2007-12-06 10:05:00,89.0,89.08,88.91,89.06,46900.0,63.1348,63.1915,63.0709,63.1774,46900.0
2007-12-06 10:10:00,89.05,89.46,89.05,89.31,56700.0,63.1703,63.4611,63.1703,63.3547,56700.0
2007-12-06 10:15:00,89.3,89.42,89.3,89.37,33700.0,63.3476,63.4327,63.3476,63.3973,33700.0
2007-12-06 10:20:00,89.37,89.71,89.34,89.34,79000.0,63.3973,63.6385,63.376,63.376,79000.0
2007-12-06 10:25:00,89.35,89.4,89.12,89.28,45500.0,63.3831,63.4185,63.2199,63.3334,45500.0
2007-12-06 10:30:00,89.27,89.31,89.02,89.13,40000.0,63.3263,63.3547,63.149,63.227,40000.0
2007-12-06 10:35:00,89.13,89.21,89.02,89.21,49000.0,63.227,63.2838,63.149,63.2838,49000.0
2007-12-06 10:40:00,89.21,89.38,89.14,89.35,39100.0,63.2838,63.4044,63.2341,63.3831,39100.0
2007-12-06 10:45:00,89.34,89.38,89.12,89.2,25000.0,63.376,63.4044,63.2199,63.2767,25000.0
2007-12-06 10:50:00,89.2,89.34,89.2,89.24,35000.0,63.2767,63.376,63.2767,63.305,35000.0
2007-12-06 10:55:00,89.23,89.35,89.1,89.16,34600.0,63.2979,63.3831,63.2057,63.2483,34600.0
2007-12-06 11:00:00,89.13,89.24,89.0,89.0,27100.0,63.227,63.305,63.1348,63.1348,27100.0
2007-12-06 11:05:00,89.01,89.32,89.0,89.26,28000.0,63.1419,63.3618,63.1348,63.3192,28000.0
2007-12-06 11:10:00,89.24,89.25,89.05,89.18,21200.0,63.305,63.3121,63.1703,63.2625,21200.0
2007-12-06 11:15:00,89.2,89.23,89.01,89.1,26500.0,63.2767,63.2979,63.1419,63.2057,26500.0
2007-12-06 11:20:00,89.07,89.21,89.0,89.17,23700.0,63.1844,63.2838,63.1348,63.2554,23700.0
2007-12-06 11:25:00,89.18,89.25,89.09,89.1,22700.0,63.2625,63.3121,63.1986,63.2057,22700.0
2007-12-06 11:30:00,89.1,89.34,89.05,89.21,34400.0,63.2057,63.376,63.1703,63.2838,34400.0
2007-12-06 11:35:00,89.23,89.27,89.15,89.2,14200.0,63.2979,63.3263,63.2412,63.2767,14200.0
2007-12-06 11:40:00,89.19,89.34,89.18,89.33,21200.0,63.2696,63.376,63.2625,63.3689,21200.0
2007-12-06 11:45:00,89.33,89.33,89.2,89.28,23400.0,63.3689,63.3689,63.2767,63.3334,23400.0
2007-12-06 11:50:00,89.26,89.35,89.18,89.32,76000.0,63.3192,63.3831,63.2625,63.3618,76000.0
2007-12-06 11:55:00,89.35,89.35,89.29,89.33,15100.0,63.3831,63.3831,63.3405,63.3689,15100.0
2007-12-06 12:00:00,89.33,89.62,89.32,89.59,67200.0,63.3689,63.5746,63.3618,63.5533,67200.0
2007-12-06 12:05:00,89.56,89.62,89.49,89.49,24200.0,63.532,63.5746,63.4824,63.4824,24200.0
2007-12-06 12:10:00,89.49,89.52,89.3,89.33,28700.0,63.4824,63.5037,63.3476,63.3689,28700.0
2007-12-06 12:15:00,89.33,89.35,89.22,89.3,9500.0,63.3689,63.3831,63.2909,63.3476,9500.0
2007-12-06 12:20:00,89.27,89.42,89.21,89.34,12200.0,63.3263,63.4327,63.2838,63.376,12200.0
2007-12-06 12:25:00,89.37,89.37,89.25,89.27,14400.0,63.3973,63.3973,63.3121,63.3263,14400.0
2007-12-06 12:30:00,89.26,89.31,89.23,89.26,33100.0,63.3192,63.3547,63.2979,63.3192,33100.0
2007-12-06 12:35:00,89.25,89.56,89.23,89.5,39400.0,63.3121,63.532,63.2979,63.4895,39400.0
2007-12-06 12:40:00,89.46,89.49,89.38,89.4,12000.0,63.4611,63.4824,63.4044,63.4185,12000.0
2007-12-06 12:45:00,89.4,89.45,89.33,89.33,14600.0,63.4185,63.454,63.3689,63.3689,14600.0
2007-12-06 12:50:00,89.32,89.4,89.21,89.34,22800.0,63.3618,63.4185,63.2838,63.376,22800.0
2007-12-06 12:55:00,89.37,89.56,89.37,89.46,21600.0,63.3973,63.532,63.3973,63.4611,21600.0
2007-12-06 13:00:00,89.47,89.64,89.43,89.64,16400.0,63.4682,63.5888,63.4398,63.5888,16400.0
2007-12-06 13:05:00,89.63,89.75,89.6,89.69,18700.0,63.5817,63.6668,63.5604,63.6243,18700.0
2007-12-06 13:10:00,89.69,89.71,89.6,89.62,19600.0,63.6243,63.6385,63.5604,63.5746,19600.0
2007-12-06 13:15:00,89.63,89.64,89.46,89.57,26000.0,63.5817,63.5888,63.4611,63.5391,26000.0
2007-12-06 13:20:00,89.58,89.6,89.44,89.49,16600.0,63.5462,63.5604,63.4469,63.4824,16600.0
2007-12-06 13:25:00,89.51,89.55,89.47,89.52,11500.0,63.4966,63.525,63.4682,63.5037,11500.0
2007-12-06 13:30:00,89.53,89.55,89.29,89.36,25900.0,63.5108,63.525,63.3405,63.3902,25900.0
2007-12-06 13:35:00,89.35,89.43,89.29,89.41,37600.0,63.3831,63.4398,63.3405,63.4256,37600.0
2007-12-06 13:40:00,89.41,89.55,89.35,89.52,28500.0,63.4256,63.525,63.3831,63.5037,28500.0
2007-12-06 13:45:00,89.51,89.6,89.4,89.52,36900.0,63.4966,63.5604,63.4185,63.5037,36900.0
2007-12-06 13:50:00,89.5,89.57,89.43,89.51,17000.0,63.4895,63.5391,63.4398,63.4966,17000.0
2007-12-06 13:55:00,89.52,89.52,89.37,89.49,28600.0,63.5037,63.5037,63.3973,63.4824,28600.0
2007-12-06 14:00:00,89.46,89.56,89.37,89.52,22000.0,63.4611,63.532,63.3973,63.5037,22000.0
2007-12-06 14:05:00,89.49,89.75,89.48,89.71,19400.0,63.4824,63.6668,63.4753,63.6385,19400.0
2007-12-06 14:10:00,89.71,89.95,89.67,89.75,38800.0,63.6385,63.8087,63.6101,63.6668,38800.0
2007-12-06 14:15:00,89.73,90.13,89.7,90.13,59000.0,63.6526,63.9364,63.6314,63.9364,59000.0
2007-12-06 14:20:00,90.11,90.18,89.99,90.02,45700.0,63.9222,63.9719,63.8371,63.8584,45700.0
2007-12-06 14:25:00,90.03,90.19,89.99,90.18,26900.0,63.8655,63.979,63.8371,63.9719,26900.0
2007-12-06 14:30:00,90.17,90.52,90.15,90.45,77600.0,63.9648,64.213,63.9506,64.1634,77600.0
2007-12-06 14:35:00,90.43,90.61,90.36,90.56,31100.0,64.1492,64.2769,64.0995,64.2414,31100.0
2007-12-06 14:40:00,90.61,90.8,90.56,90.78,35100.0,64.2769,64.4117,64.2414,64.3975,35100.0
2007-12-06 14:45:00,90.8,90.85,90.6,90.71,32900.0,64.4117,64.4471,64.2698,64.3478,32900.0
2007-12-06 14:50:00,90.71,90.75,90.57,90.57,25500.0,64.3478,64.3762,64.2485,64.2485,25500.0
2007-12-06 14:55:00,90.56,90.63,90.49,90.6,23700.0,64.2414,64.2911,64.1918,64.2698,23700.0
2007-12-06 15:00:00,90.59,90.88,90.56,90.79,36600.0,64.2627,64.4684,64.2414,64.4046,36600.0
2007-12-06 15:05:00,90.76,90.95,90.72,90.8,51300.0,64.3833,64.5181,64.3549,64.4117,51300.0
2007-12-06 15:10:00,90.78,90.87,90.64,90.64,29000.0,64.3975,64.4613,64.2982,64.2982,29000.0
2007-12-06 15:15:00,90.64,90.87,90.64,90.69,55500.0,64.2982,64.4613,64.2982,64.3336,55500.0
2007-12-06 15:20:00,90.7,90.87,90.6,90.69,102900.0,64.3407,64.4613,64.2698,64.3336,102900.0
2007-12-06 15:25:00,90.67,90.68,90.5,90.56,67600.0,64.3195,64.3266,64.1989,64.2414,67600.0
2007-12-06 15:30:00,90.59,90.66,90.16,90.28,101700.0,64.2627,64.3124,63.9577,64.0428,101700.0
2007-12-06 15:35:00,90.31,90.48,90.31,90.48,116700.0,64.0641,64.1847,64.0641,64.1847,116700.0
2007-12-06 15:40:00,90.46,90.5,90.24,90.29,82700.0,64.1705,64.1989,64.0144,64.0499,82700.0
2007-12-06 15:45:00,90.3,90.33,89.31,90.25,65400.0,64.057,64.0783,63.3547,64.0215,65400.0
2007-12-06 15:50:00,90.25,90.28,90.19,90.26,83600.0,64.0215,64.0428,63.979,64.0286,83600.0
2007-12-06 15:55:00,90.25,90.49,90.19,90.49,118900.0,64.0215,64.1918,63.979,64.1918,118900.0
2007-12-07 09:30:00,90.5,90.5,89.43,89.57,191300.0,64.1989,64.1989,63.4398,63.5391,191300.0
2007-12-07 09:35:00,89.57,89.67,88.4,88.56,237100.0,63.5391,63.6101,62.7092,62.8227,237100.0
2007-12-07 09:40:00,88.58,89.62,88.54,89.01,168800.0,62.8369,63.5746,62.8085,63.1419,168800.0
2007-12-07 09:45:00,89.05,89.09,88.51,88.55,60500.0,63.1703,63.1986,62.7872,62.8156,60500.0
2007-12-07 09:50:00,88.55,88.7,88.16,88.66,66500.0,62.8156,62.922,62.5389,62.8936,66500.0
2007-12-07 09:55:00,88.6,88.82,88.4,88.55,71400.0,62.851,63.0071,62.7092,62.8156,71400.0
2007-12-07 10:00:00,88.59,88.9,88.57,88.59,52900.0,62.8439,63.0639,62.8298,62.8439,52900.0
2007-12-07 10:05:00,88.58,88.59,88.14,88.21,60200.0,62.8369,62.8439,62.5247,62.5744,60200.0
2007-12-07 10:10:00,88.22,88.59,88.19,88.51,81100.0,62.5815,62.8439,62.5602,62.7872,81100.0
2007-12-07 10:15:00,88.5,88.75,88.42,88.69,61100.0,62.7801,62.9574,62.7234,62.9149,61100.0
2007-12-07 10:20:00,88.7,88.7,88.33,88.48,50800.0,62.922,62.922,62.6595,62.7659,50800.0
2007-12-07 10:25:00,88.48,88.56,88.19,88.21,63600.0,62.7659,62.8227,62.5602,62.5744,63600.0
2007-12-07 10:30:00,88.21,88.26,88.06,88.06,60900.0,62.5744,62.6099,62.468,62.468,60900.0
2007-12-07 10:35:00,88.07,88.19,88.05,88.19,43500.0,62.4751,62.5602,62.4609,62.5602,43500.0
2007-12-07 10:40:00,88.19,88.24,88.1,88.11,34300.0,62.5602,62.5957,62.4964,62.5034,34300.0
2007-12-07 10:45:00,88.11,88.29,88.05,88.25,50500.0,62.5034,62.6311,62.4609,62.6028,50500.0
2007-12-07 10:50:00,88.22,88.27,88.11,88.16,27100.0,62.5815,62.6169,62.5034,62.5389,27100.0
2007-12-07 10:55:00,88.14,88.21,88.05,88.2,43700.0,62.5247,62.5744,62.4609,62.5673,43700.0
2007-12-07 11:00:00,88.2,88.34,88.12,88.27,39500.0,62.5673,62.6666,62.5105,62.6169,39500.0
2007-12-07 11:05:00,88.29,88.51,88.29,88.44,46700.0,62.6311,62.7872,62.6311,62.7375,46700.0
2007-12-07 11:10:00,88.45,88.61,88.21,88.29,51400.0,62.7446,62.8581,62.5744,62.6311,51400.0
2007-12-07 11:15:00,88.29,88.45,88.25,88.28,32500.0,62.6311,62.7446,62.6028,62.624,32500.0
2007-12-07 11:20:00,88.27,88.29,88.2,88.25,30800.0,62.6169,62.6311,62.5673,62.6028,30800.0
2007-12-07 11:25:00,88.24,88.3,88.11,88.19,49500.0,62.5957,62.6382,62.5034,62.5602,49500.0
2007-12-07 11:30:00,88.19,88.21,88.12,88.13,47200.0,62.5602,62.5744,62.5105,62.5176,47200.0
2007-12-07 11:35:00,88.14,88.28,88.1,88.27,76700.0,62.5247,62.624,62.4964,62.6169,76700.0
2007-12-07 11:40:00,88.28,88.43,88.26,88.43,50500.0,62.624,62.7304,62.6099,62.7304,50500.0
2007-12-07 11:45:00,88.43,88.56,88.38,88.46,47700.0,62.7304,62.8227,62.695,62.7517,47700.0
2007-12-07 11:50:00,88.45,88.47,88.33,88.39,28600.0,62.7446,62.7588,62.6595,62.7021,28600.0
2007-12-07 11:55:00,88.41,88.41,88.32,88.35,33500.0,62.7163,62.7163,62.6524,62.6737,33500.0
2007-12-07 12:00:00,88.36,88.39,88.23,88.33,31200.0,62.6808,62.7021,62.5886,62.6595,31200.0
2007-12-07 12:05:00,88.31,88.34,88.11,88.16,32800.0,62.6453,62.6666,62.5034,62.5389,32800.0
2007-12-07 12:10:00,88.15,88.29,88.05,88.24,35000.0,62.5318,62.6311,62.4609,62.5957,35000.0
2007-12-07 12:15:00,88.24,88.25,88.12,88.13,40100.0,62.5957,62.6028,62.5105,62.5176,40100.0
2007-12-07 12:20:00,88.12,88.19,88.05,88.16,40200.0,62.5105,62.5602,62.4609,62.5389,40200.0
2007-12-07 12:25:00,88.16,88.2,88.09,88.17,30800.0,62.5389,62.5673,62.4893,62.546,30800.0
2007-12-07 12:30:00,88.17,88.23,88.16,88.18,27300.0,62.546,62.5886,62.5389,62.5531,27300.0
2007-12-07 12:35:00,88.2,88.22,88.17,88.21,36900.0,62.5673,62.5815,62.546,62.5744,36900.0
2007-12-07 12:40:00,88.21,88.22,88.16,88.2,24100.0,62.5744,62.5815,62.5389,62.5673,24100.0
2007-12-07 12:45:00,88.2,88.23,88.16,88.23,33400.0,62.5673,62.5886,62.5389,62.5886,33400.0
2007-12-07 12:50:00,88.22,88.4,88.2,88.37,25300.0,62.5815,62.7092,62.5673,62.6879,25300.0
2007-12-07 12:55:00,88.36,88.39,88.32,88.35,15900.0,62.6808,62.7021,62.6524,62.6737,15900.0
2007-12-07 13:00:00,88.36,88.47,88.35,88.36,22800.0,62.6808,62.7588,62.6737,62.6808,22800.0
2007-12-07 13:05:00,88.37,88.42,88.31,88.4,26000.0,62.6879,62.7234,62.6453,62.7092,26000.0
2007-12-07 13:10:00,88.39,88.4,88.23,88.32,36200.0,62.7021,62.7092,62.5886,62.6524,36200.0
2007-12-07 13:15:00,88.32,88.33,88.18,88.26,30100.0,62.6524,62.6595,62.5531,62.6099,30100.0
2007-12-07 13:20:00,88.26,88.33,88.22,88.24,26600.0,62.6099,62.6595,62.5815,62.5957,26600.0
2007-12-07 13:25:00,88.26,88.26,88.15,88.19,22800.0,62.6099,62.6099,62.5318,62.5602,22800.0
2007-12-07 13:30:00,88.17,88.18,88.07,88.1,33500.0,62.546,62.5531,62.4751,62.4964,33500.0
2007-12-07 13:35:00,88.09,88.11,87.92,87.96,76100.0,62.4893,62.5034,62.3687,62.397,76100.0
2007-12-07 13:40:00,87.97,88.07,87.88,88.02,54300.0,62.4041,62.4751,62.3403,62.4396,54300.0
2007-12-07 13:45:00,88.01,88.21,88.0,88.2,40300.0,62.4325,62.5744,62.4254,62.5673,40300.0
2007-12-07 13:50:00,88.22,88.34,88.11,88.27,34900.0,62.5815,62.6666,62.5034,62.6169,34900.0
2007-12-07 13:55:00,88.27,88.28,88.15,88.24,27400.0,62.6169,62.624,62.5318,62.5957,27400.0
2007-12-07 14:00:00,88.22,88.31,88.17,88.25,24600.0,62.5815,62.6453,62.546,62.6028,24600.0
2007-12-07 14:05:00,88.25,88.29,88.12,88.26,93700.0,62.6028,62.6311,62.5105,62.6099,93700.0
2007-12-07 14:10:00,88.26,88.3,88.18,88.22,41600.0,62.6099,62.6382,62.5531,62.5815,41600.0
2007-12-07 14:15:00,88.22,88.22,88.1,88.18,30100.0,62.5815,62.5815,62.4964,62.5531,30100.0
2007-12-07 14:20:00,88.19,88.19,88.1,88.16,26200.0,62.5602,62.5602,62.4964,62.5389,26200.0
2007-12-07 14:25:00,88.16,88.17,88.02,88.03,43600.0,62.5389,62.546,62.4396,62.4467,43600.0
2007-12-07 14:30:00,88.04,88.05,87.92,87.98,75900.0,62.4538,62.4609,62.3687,62.4112,75900.0
2007-12-07 14:35:00,88.01,88.24,87.99,88.09,41700.0,62.4325,62.5957,62.4183,62.4893,41700.0
2007-12-07 14:40:00,88.08,88.12,87.96,87.97,28800.0,62.4822,62.5105,62.397,62.4041,28800.0
2007-12-07 14:45:00,87.96,88.0,87.9,87.95,47000.0,62.397,62.4254,62.3545,62.3899,47000.0
2007-12-07 14:50:00,87.96,87.99,87.71,87.74,67900.0,62.397,62.4183,62.2197,62.241,67900.0
2007-12-07 14:55:00,87.74,87.91,87.72,87.85,77800.0,62.241,62.3616,62.2268,62.319,77800.0
2007-12-07 15:00:00,87.85,87.85,87.71,87.76,60800.0,62.319,62.319,62.2197,62.2552,60800.0
2007-12-07 15:05:00,87.74,87.92,87.71,87.78,123000.0,62.241,62.3687,62.2197,62.2693,123000.0
2007-12-07 15:10:00,87.78,87.84,87.65,87.79,136400.0,62.2693,62.3119,62.1771,62.2764,136400.0
2007-12-07 15:15:00,87.78,87.81,87.6,87.77,123300.0,62.2693,62.2906,62.1417,62.2623,123300.0
2007-12-07 15:20:00,87.77,87.86,87.68,87.86,162700.0,62.2623,62.3261,62.1984,62.3261,162700.0
2007-12-07 15:25:00,87.86,88.19,87.86,88.11,87100.0,62.3261,62.5602,62.3261,62.5034,87100.0
2007-12-07 15:30:00,88.11,88.11,87.79,87.87,116100.0,62.5034,62.5034,62.2764,62.3332,116100.0
2007-12-07 15:35:00,87.88,88.07,87.75,87.97,91500.0,62.3403,62.4751,62.2481,62.4041,91500.0
2007-12-07 15:40:00,87.96,88.13,87.96,88.01,95200.0,62.397,62.5176,62.397,62.4325,95200.0
2007-12-07 15:45:00,88.02,88.19,87.98,88.0,92600.0,62.4396,62.5602,62.4112,62.4254,92600.0
2007-12-07 15:50:00,88.07,88.1,87.95,88.05,88400.0,62.4751,62.4964,62.3899,62.4609,88400.0
2007-12-07 15:55:00,88.06,88.13,88.01,88.06,87900.0,62.468,62.5176,62.4325,62.468,87900.0
2007-12-10 09:30:00,87.65,88.0,86.39,87.45,238100.0,62.1771,62.4254,61.2833,62.0353,238100.0
2007-12-10 09:35:00,87.47,88.0,87.45,87.78,76000.0,62.0494,62.4254,62.0353,62.2693,76000.0
2007-12-10 09:40:00,87.8,88.0,87.54,87.95,61800.0,62.2835,62.4254,62.0991,62.3899,61800.0
2007-12-10 09:45:00,87.94,88.11,87.85,87.86,65900.0,62.3829,62.5034,62.319,62.3261,65900.0
2007-12-10 09:50:00,87.87,87.98,87.86,87.96,40000.0,62.3332,62.4112,62.3261,62.397,40000.0
2007-12-10 09:55:00,87.96,88.11,87.7,87.77,54300.0,62.397,62.5034,62.2126,62.2623,54300.0
2007-12-10 10:00:00,87.81,88.15,87.65,87.85,129800.0,62.2906,62.5318,62.1771,62.319,129800.0
2007-12-10 10:05:00,87.84,88.29,87.72,88.07,72700.0,62.3119,62.6311,62.2268,62.4751,72700.0
2007-12-10 10:10:00,88.09,88.32,87.89,88.3,46600.0,62.4893,62.6524,62.3474,62.6382,46600.0
2007-12-10 10:15:00,88.33,88.4,88.14,88.14,53200.0,62.6595,62.7092,62.5247,62.5247,53200.0
2007-12-10 10:20:00,88.17,88.24,88.05,88.24,25600.0,62.546,62.5957,62.4609,62.5957,25600.0
2007-12-10 10:25:00,88.23,88.28,88.04,88.15,34700.0,62.5886,62.624,62.4538,62.5318,34700.0
2007-12-10 10:30:00,88.12,88.35,88.0,88.35,64400.0,62.5105,62.6737,62.4254,62.6737,64400.0
2007-12-10 10:35:00,88.35,88.35,88.15,88.29,26400.0,62.6737,62.6737,62.5318,62.6311,26400.0
2007-12-10 10:40:00,88.3,88.45,88.22,88.24,50800.0,62.6382,62.7446,62.5815,62.5957,50800.0
2007-12-10 10:45:00,88.25,88.34,88.23,88.28,30500.0,62.6028,62.6666,62.5886,62.624,30500.0
2007-12-10 10:50:00,88.28,88.34,88.27,88.32,15400.0,62.624,62.6666,62.6169,62.6524,15400.0
2007-12-10 10:55:00,88.33,88.35,88.25,88.33,38500.0,62.6595,62.6737,62.6028,62.6595,38500.0
2007-12-10 11:00:00,88.33,88.35,88.22,88.32,54100.0,62.6595,62.6737,62.5815,62.6524,54100.0
2007-12-10 11:05:00,88.31,88.35,88.14,88.15,34300.0,62.6453,62.6737,62.5247,62.5318,34300.0
2007-12-10 11:10:00,88.15,88.37,88.13,88.37,38300.0,62.5318,62.6879,62.5176,62.6879,38300.0
2007-12-10 11:15:00,88.37,88.4,88.3,88.31,31300.0,62.6879,62.7092,62.6382,62.6453,31300.0
2007-12-10 11:20:00,88.31,88.38,88.27,88.34,35100.0,62.6453,62.695,62.6169,62.6666,35100.0
2007-12-10 11:25:00,88.35,88.38,88.05,88.05,72900.0,62.6737,62.695,62.4609,62.4609,72900.0
2007-12-10 11:30:00,88.05,88.13,88.02,88.1,23800.0,62.4609,62.5176,62.4396,62.4964,23800.0
2007-12-10 11:35:00,88.11,88.3,88.1,88.21,36700.0,62.5034,62.6382,62.4964,62.5744,36700.0
2007-12-10 11:40:00,88.22,88.27,88.15,88.16,31700.0,62.5815,62.6169,62.5318,62.5389,31700.0
2007-12-10 11:45:00,88.16,88.3,88.14,88.28,42200.0,62.5389,62.6382,62.5247,62.624,42200.0
2007-12-10 11:50:00,88.28,88.4,88.27,88.38,37900.0,62.624,62.7092,62.6169,62.695,37900.0
2007-12-10 11:55:00,88.38,88.45,88.33,88.35,45800.0,62.695,62.7446,62.6595,62.6737,45800.0
2007-12-10 12:00:00,88.37,88.45,88.35,88.35,28500.0,62.6879,62.7446,62.6737,62.6737,28500.0
2007-12-10 12:05:00,88.35,88.44,88.33,88.4,20500.0,62.6737,62.7375,62.6595,62.7092,20500.0
2007-12-10 12:10:00,88.39,88.42,88.25,88.25,28000.0,62.7021,62.7234,62.6028,62.6028,28000.0
2007-12-10 12:15:00,88.26,88.33,88.19,88.32,23100.0,62.6099,62.6595,62.5602,62.6524,23100.0
2007-12-10 12:20:00,88.32,88.4,88.28,88.37,21800.0,62.6524,62.7092,62.624,62.6879,21800.0
2007-12-10 12:25:00,88.37,88.38,88.31,88.34,15200.0,62.6879,62.695,62.6453,62.6666,15200.0
2007-12-10 12:30:00,88.33,88.38,88.31,88.36,23300.0,62.6595,62.695,62.6453,62.6808,23300.0
2007-12-10 12:35:00,88.36,88.39,88.35,88.37,15500.0,62.6808,62.7021,62.6737,62.6879,15500.0
2007-12-10 12:40:00,88.36,88.41,88.36,88.39,16600.0,62.6808,62.7163,62.6808,62.7021,16600.0
2007-12-10 12:45:00,88.4,88.41,88.32,88.39,26900.0,62.7092,62.7163,62.6524,62.7021,26900.0
2007-12-10 12:50:00,88.39,88.45,88.38,88.44,19600.0,62.7021,62.7446,62.695,62.7375,19600.0
2007-12-10 12:55:00,88.45,88.48,88.32,88.35,36500.0,62.7446,62.7659,62.6524,62.6737,36500.0
2007-12-10 13:00:00,88.36,88.49,88.36,88.48,26700.0,62.6808,62.773,62.6808,62.7659,26700.0
2007-12-10 13:05:00,88.49,88.5,88.47,88.48,21100.0,62.773,62.7801,62.7588,62.7659,21100.0
2007-12-10 13:10:00,88.47,88.48,88.45,88.47,22400.0,62.7588,62.7659,62.7446,62.7588,22400.0
2007-12-10 13:15:00,88.48,88.91,88.47,88.87,74800.0,62.7659,63.0709,62.7588,63.0426,74800.0
2007-12-10 13:20:00,88.88,88.99,88.82,88.96,35800.0,63.0497,63.1277,63.0071,63.1064,35800.0
2007-12-10 13:25:00,88.99,89.13,88.98,89.01,35800.0,63.1277,63.227,63.1206,63.1419,35800.0
2007-12-10 13:30:00,89.02,89.25,89.0,89.09,51300.0,63.149,63.3121,63.1348,63.1986,51300.0
2007-12-10 13:35:00,89.09,89.19,89.08,89.18,34400.0,63.1986,63.2696,63.1915,63.2625,34400.0
2007-12-10 13:40:00,89.17,89.17,89.09,89.09,24500.0,63.2554,63.2554,63.1986,63.1986,24500.0
2007-12-10 13:45:00,89.11,89.12,88.86,88.88,30400.0,63.2128,63.2199,63.0355,63.0497,30400.0
2007-12-10 13:50:00,88.89,88.89,88.7,88.79,46100.0,63.0568,63.0568,62.922,62.9858,46100.0
2007-12-10 13:55:00,88.8,88.82,88.7,88.74,23700.0,62.9929,63.0071,62.922,62.9504,23700.0
2007-12-10 14:00:00,88.75,88.76,88.59,88.65,29900.0,62.9574,62.9645,62.8439,62.8865,29900.0
2007-12-10 14:05:00,88.64,88.74,88.63,88.74,27300.0,62.8794,62.9504,62.8723,62.9504,27300.0
2007-12-10 14:10:00,88.73,88.78,88.57,88.77,30200.0,62.9433,62.9787,62.8298,62.9716,30200.0
2007-12-10 14:15:00,88.77,88.82,88.72,88.75,32100.0,62.9716,63.0071,62.9362,62.9574,32100.0
2007-12-10 14:20:00,88.76,88.81,88.73,88.73,39100.0,62.9645,63.0,62.9433,62.9433,39100.0
2007-12-10 14:25:00,88.74,88.74,88.59,88.65,39200.0,62.9504,62.9504,62.8439,62.8865,39200.0
2007-12-10 14:30:00,88.63,88.69,88.62,88.65,33200.0,62.8723,62.9149,62.8652,62.8865,33200.0
2007-12-10 14:35:00,88.63,88.64,88.53,88.6,32600.0,62.8723,62.8794,62.8014,62.851,32600.0
2007-12-10 14:40:00,88.6,88.7,88.59,88.7,25000.0,62.851,62.922,62.8439,62.922,25000.0
2007-12-10 14:45:00,88.71,88.77,88.56,88.57,41600.0,62.9291,62.9716,62.8227,62.8298,41600.0
2007-12-10 14:50:00,88.57,88.63,88.45,88.48,47700.0,62.8298,62.8723,62.7446,62.7659,47700.0
2007-12-10 14:55:00,88.49,88.55,88.27,88.54,61400.0,62.773,62.8156,62.6169,62.8085,61400.0
2007-12-10 15:00:00,88.54,88.61,88.5,88.59,38300.0,62.8085,62.8581,62.7801,62.8439,38300.0
2007-12-10 15:05:00,88.6,88.63,88.51,88.61,55900.0,62.851,62.8723,62.7872,62.8581,55900.0
2007-12-10 15:10:00,88.6,88.66,88.6,88.64,48300.0,62.851,62.8936,62.851,62.8794,48300.0
2007-12-10 15:15:00,88.65,88.76,88.6,88.61,36400.0,62.8865,62.9645,62.851,62.8581,36400.0
2007-12-10 15:20:00,88.6,88.74,88.6,88.74,43900.0,62.851,62.9504,62.851,62.9504,43900.0
2007-12-10 15:25:00,88.74,88.75,88.6,88.65,50200.0,62.9504,62.9574,62.851,62.8865,50200.0
2007-12-10 15:30:00,88.65,88.79,88.61,88.78,46900.0,62.8865,62.9858,62.8581,62.9787,46900.0
2007-12-10 15:35:00,88.78,88.81,88.72,88.79,66300.0,62.9787,63.0,62.9362,62.9858,66300.0
2007-12-10 15:40:00,88.79,88.8,88.68,88.75,71600.0,62.9858,62.9929,62.9078,62.9574,71600.0
2007-12-10 15:45:00,88.75,88.78,88.7,88.73,79700.0,62.9574,62.9787,62.922,62.9433,79700.0
2007-12-10 15:50:00,88.72,88.92,88.72,88.92,76200.0,62.9362,63.078,62.9362,63.078,76200.0
2007-12-10 15:55:00,88.92,88.98,88.84,88.98,71200.0,63.078,63.1206,63.0213,63.1206,71200.0
2007-12-11 09:30:00,89.21,89.75,88.89,89.52,153600.0,63.2838,63.6668,63.0568,63.5037,153600.0
2007-12-11 09:35:00,89.5,89.5,89.11,89.12,53300.0,63.4895,63.4895,63.2128,63.2199,53300.0
2007-12-11 09:40:00,89.12,89.2,88.7,89.13,69600.0,63.2199,63.2767,62.922,63.227,69600.0
2007-12-11 09:45:00,89.12,89.38,89.06,89.38,43100.0,63.2199,63.4044,63.1774,63.4044,43100.0
2007-12-11 09:50:00,89.39,89.75,89.32,89.61,47900.0,63.4115,63.6668,63.3618,63.5675,47900.0
2007-12-11 09:55:00,89.6,89.85,89.57,89.57,50900.0,63.5604,63.7378,63.5391,63.5391,50900.0
2007-12-11 10:00:00,89.57,89.69,89.47,89.62,64600.0,63.5391,63.6243,63.4682,63.5746,64600.0
2007-12-11 10:05:00,89.61,89.61,89.15,89.15,147200.0,63.5675,63.5675,63.2412,63.2412,147200.0
2007-12-11 10:10:00,89.15,89.19,88.74,89.04,64700.0,63.2412,63.2696,62.9504,63.1632,64700.0
2007-12-11 10:15:00,89.05,89.16,88.92,89.09,27700.0,63.1703,63.2483,63.078,63.1986,27700.0
2007-12-11 10:20:00,89.1,89.25,89.06,89.21,22200.0,63.2057,63.3121,63.1774,63.2838,22200.0
2007-12-11 10:25:00,89.21,89.22,88.74,88.8,40400.0,63.2838,63.2909,62.9504,62.9929,40400.0
2007-12-11 10:30:00,88.82,88.86,88.69,88.74,40400.0,63.0071,63.0355,62.9149,62.9504,40400.0
2007-12-11 10:35:00,88.74,88.95,88.74,88.84,40800.0,62.9504,63.0993,62.9504,63.0213,40800.0
2007-12-11 10:40:00,88.82,88.83,88.65,88.67,36400.0,63.0071,63.0142,62.8865,62.9007,36400.0
2007-12-11 10:45:00,88.68,88.68,88.32,88.34,46800.0,62.9078,62.9078,62.6524,62.6666,46800.0
2007-12-11 10:50:00,88.33,88.43,88.21,88.41,35600.0,62.6595,62.7304,62.5744,62.7163,35600.0
2007-12-11 10:55:00,88.39,88.45,88.25,88.32,36400.0,62.7021,62.7446,62.6028,62.6524,36400.0
2007-12-11 11:00:00,88.32,88.32,87.92,87.96,81700.0,62.6524,62.6524,62.3687,62.397,81700.0
2007-12-11 11:05:00,87.98,88.09,87.89,88.0,41100.0,62.4112,62.4893,62.3474,62.4254,41100.0
2007-12-11 11:10:00,88.05,88.24,88.0,88.23,34200.0,62.4609,62.5957,62.4254,62.5886,34200.0
2007-12-11 11:15:00,88.23,88.41,88.23,88.39,25300.0,62.5886,62.7163,62.5886,62.7021,25300.0
2007-12-11 11:20:00,88.4,88.53,88.33,88.41,22000.0,62.7092,62.8014,62.6595,62.7163,22000.0
2007-12-11 11:25:00,88.41,88.41,88.11,88.14,32900.0,62.7163,62.7163,62.5034,62.5247,32900.0
2007-12-11 11:30:00,88.19,88.2,88.09,88.14,28700.0,62.5602,62.5673,62.4893,62.5247,28700.0
2007-12-11 11:35:00,88.14,88.23,88.1,88.2,20800.0,62.5247,62.5886,62.4964,62.5673,20800.0
2007-12-11 11:40:00,88.19,88.65,88.18,88.55,35500.0,62.5602,62.8865,62.5531,62.8156,35500.0
2007-12-11 11:45:00,88.55,88.65,88.53,88.65,30400.0,62.8156,62.8865,62.8014,62.8865,30400.0
2007-12-11 11:50:00,88.65,88.72,88.59,88.66,27900.0,62.8865,62.9362,62.8439,62.8936,27900.0
2007-12-11 11:55:00,88.64,88.94,88.63,88.9,34400.0,62.8794,63.0922,62.8723,63.0639,34400.0
2007-12-11 12:00:00,88.9,88.97,88.88,88.97,38100.0,63.0639,63.1135,63.0497,63.1135,38100.0
2007-12-11 12:05:00,88.97,88.98,88.88,88.89,30000.0,63.1135,63.1206,63.0497,63.0568,30000.0
2007-12-11 12:10:00,88.89,88.89,88.76,88.8,24100.0,63.0568,63.0568,62.9645,62.9929,24100.0
2007-12-11 12:15:00,88.79,88.8,88.76,88.8,14300.0,62.9858,62.9929,62.9645,62.9929,14300.0
2007-12-11 12:20:00,88.8,89.01,88.78,89.01,21400.0,62.9929,63.1419,62.9787,63.1419,21400.0
2007-12-11 12:25:00,89.02,89.03,88.91,88.91,17800.0,63.149,63.1561,63.0709,63.0709,17800.0
2007-12-11 12:30:00,88.93,89.0,88.91,88.99,19100.0,63.0851,63.1348,63.0709,63.1277,19100.0
2007-12-11 12:35:00,88.99,89.0,88.89,88.93,24400.0,63.1277,63.1348,63.0568,63.0851,24400.0
2007-12-11 12:40:00,88.93,88.94,88.78,88.78,18500.0,63.0851,63.0922,62.9787,62.9787,18500.0
2007-12-11 12:45:00,88.8,88.81,88.76,88.76,25100.0,62.9929,63.0,62.9645,62.9645,25100.0
2007-12-11 12:50:00,88.78,88.81,88.76,88.8,24400.0,62.9787,63.0,62.9645,62.9929,24400.0
2007-12-11 12:55:00,88.81,88.86,88.8,88.82,22900.0,63.0,63.0355,62.9929,63.0071,22900.0
2007-12-11 13:00:00,88.84,88.91,88.82,88.87,16700.0,63.0213,63.0709,63.0071,63.0426,16700.0
2007-12-11 13:05:00,88.88,88.95,88.88,88.93,19600.0,63.0497,63.0993,63.0497,63.0851,19600.0
2007-12-11 13:10:00,88.93,89.13,88.9,88.96,37800.0,63.0851,63.227,63.0639,63.1064,37800.0
2007-12-11 13:15:00,88.96,89.07,88.89,88.91,40400.0,63.1064,63.1844,63.0568,63.0709,40400.0
2007-12-11 13:20:00,88.91,89.1,88.9,89.02,30600.0,63.0709,63.2057,63.0639,63.149,30600.0
2007-12-11 13:25:00,89.0,89.06,88.95,89.01,42300.0,63.1348,63.1774,63.0993,63.1419,42300.0
2007-12-11 13:30:00,89.01,89.04,88.94,88.97,35800.0,63.1419,63.1632,63.0922,63.1135,35800.0
2007-12-11 13:35:00,88.97,89.01,88.96,89.0,30600.0,63.1135,63.1419,63.1064,63.1348,30600.0
2007-12-11 13:40:00,89.0,89.04,88.95,89.04,36600.0,63.1348,63.1632,63.0993,63.1632,36600.0
2007-12-11 13:45:00,89.05,89.17,89.02,89.16,24600.0,63.1703,63.2554,63.149,63.2483,24600.0
2007-12-11 13:50:00,89.17,89.18,88.91,88.95,79100.0,63.2554,63.2625,63.0709,63.0993,79100.0
2007-12-11 13:55:00,88.95,88.99,88.89,88.95,44700.0,63.0993,63.1277,63.0568,63.0993,44700.0
2007-12-11 14:00:00,88.95,89.15,88.92,89.09,56400.0,63.0993,63.2412,63.078,63.1986,56400.0
2007-12-11 14:05:00,89.1,89.16,89.0,89.12,66000.0,63.2057,63.2483,63.1348,63.2199,66000.0
2007-12-11 14:10:00,89.13,89.24,89.0,89.0,51100.0,63.227,63.305,63.1348,63.1348,51100.0
2007-12-11 14:15:00,89.06,89.06,87.71,88.07,103300.0,63.1774,63.1774,62.2197,62.4751,103300.0
2007-12-11 14:20:00,88.1,88.14,86.26,86.52,118800.0,62.4964,62.5247,61.1911,61.3755,118800.0
2007-12-11 14:25:00,86.52,87.5,86.25,86.52,183100.0,61.3755,62.0707,61.184,61.3755,183100.0
2007-12-11 14:30:00,86.52,86.85,86.3,86.58,122800.0,61.3755,61.6096,61.2195,61.4181,122800.0
2007-12-11 14:35:00,86.51,86.82,85.73,85.74,157100.0,61.3684,61.5883,60.8151,60.8222,157100.0
2007-12-11 14:40:00,85.74,86.17,85.55,85.68,94300.0,60.8222,61.1272,60.6874,60.7797,94300.0
2007-12-11 14:45:00,85.69,85.78,85.53,85.64,101600.0,60.7867,60.8506,60.6732,60.7513,101600.0
2007-12-11 14:50:00,85.61,85.8,85.59,85.74,108300.0,60.73,60.8648,60.7158,60.8222,108300.0
2007-12-11 14:55:00,85.75,85.93,85.71,85.86,116300.0,60.8293,60.957,60.8009,60.9073,116300.0
2007-12-11 15:00:00,85.84,85.89,85.37,85.43,116800.0,60.8932,60.9286,60.5597,60.6023,116800.0
2007-12-11 15:05:00,85.43,85.62,85.3,85.51,81000.0,60.6023,60.7371,60.5101,60.6591,81000.0
2007-12-11 15:10:00,85.55,85.61,85.16,85.29,102100.0,60.6874,60.73,60.4108,60.503,102100.0
2007-12-11 15:15:00,85.29,85.46,85.08,85.08,91000.0,60.503,60.6236,60.354,60.354,91000.0
2007-12-11 15:20:00,85.08,85.12,84.64,84.83,175700.0,60.354,60.3824,60.0419,60.1767,175700.0
2007-12-11 15:25:00,84.83,85.28,84.82,85.24,104000.0,60.1767,60.4959,60.1696,60.4675,104000.0
2007-12-11 15:30:00,85.25,85.52,85.24,85.45,126900.0,60.4746,60.6662,60.4675,60.6165,126900.0
2007-12-11 15:35:00,85.44,85.56,85.32,85.43,127100.0,60.6094,60.6945,60.5243,60.6023,127100.0
2007-12-11 15:40:00,85.43,85.5,85.25,85.25,138000.0,60.6023,60.652,60.4746,60.4746,138000.0
2007-12-11 15:45:00,85.26,85.48,85.19,85.29,146800.0,60.4817,60.6378,60.4321,60.503,146800.0
2007-12-11 15:50:00,85.3,85.42,85.01,85.25,215100.0,60.5101,60.5952,60.3044,60.4746,215100.0
2007-12-11 15:55:00,85.26,85.52,85.2,85.28,197400.0,60.4817,60.6662,60.4391,60.4959,197400.0
2007-12-12 09:30:00,88.07,89.14,87.9,88.54,245400.0,62.4751,63.2341,62.3545,62.8085,245400.0
2007-12-12 09:35:00,88.55,89.0,88.11,88.6,126700.0,62.8156,63.1348,62.5034,62.851,126700.0
2007-12-12 09:40:00,88.65,88.93,88.31,88.35,96100.0,62.8865,63.0851,62.6453,62.6737,96100.0
2007-12-12 09:45:00,88.31,88.44,87.82,87.91,105800.0,62.6453,62.7375,62.2977,62.3616,105800.0
2007-12-12 09:50:00,87.91,87.93,87.4,87.4,117000.0,62.3616,62.3758,61.9998,61.9998,117000.0
2007-12-12 09:55:00,87.45,87.7,87.45,87.61,62300.0,62.0353,62.2126,62.0353,62.1488,62300.0
2007-12-12 10:00:00,87.62,87.9,87.29,87.8,68800.0,62.1558,62.3545,61.9218,62.2835,68800.0
2007-12-12 10:05:00,87.82,88.14,87.81,88.01,64200.0,62.2977,62.5247,62.2906,62.4325,64200.0
2007-12-12 10:10:00,88.02,88.39,88.0,88.35,72200.0,62.4396,62.7021,62.4254,62.6737,72200.0
2007-12-12 10:15:00,88.34,88.52,88.31,88.36,54700.0,62.6666,62.7943,62.6453,62.6808,54700.0
2007-12-12 10:20:00,88.34,88.37,88.24,88.24,59400.0,62.6666,62.6879,62.5957,62.5957,59400.0
2007-12-12 10:25:00,88.24,88.24,87.72,87.84,64400.0,62.5957,62.5957,62.2268,62.3119,64400.0
2007-12-12 10:30:00,87.85,87.91,87.48,87.6,78400.0,62.319,62.3616,62.0565,62.1417,78400.0
2007-12-12 10:35:00,87.61,87.87,87.59,87.83,70900.0,62.1488,62.3332,62.1346,62.3048,70900.0
2007-12-12 10:40:00,87.82,87.91,87.73,87.87,194200.0,62.2977,62.3616,62.2339,62.3332,194200.0
2007-12-12 10:45:00,87.87,88.0,87.57,87.69,73900.0,62.3332,62.4254,62.1204,62.2055,73900.0
2007-12-12 10:50:00,87.7,87.95,87.68,87.85,50200.0,62.2126,62.3899,62.1984,62.319,50200.0
2007-12-12 10:55:00,87.85,87.87,87.55,87.56,58500.0,62.319,62.3332,62.1062,62.1133,58500.0
2007-12-12 11:00:00,87.56,87.83,87.45,87.83,141900.0,62.1133,62.3048,62.0353,62.3048,141900.0
2007-12-12 11:05:00,87.78,87.83,87.49,87.57,56900.0,62.2693,62.3048,62.0636,62.1204,56900.0
2007-12-12 11:10:00,87.59,87.83,87.59,87.65,130000.0,62.1346,62.3048,62.1346,62.1771,130000.0
2007-12-12 11:15:00,87.65,87.77,87.54,87.71,52900.0,62.1771,62.2623,62.0991,62.2197,52900.0
2007-12-12 11:20:00,87.69,87.84,87.63,87.81,56800.0,62.2055,62.3119,62.1629,62.2906,56800.0
2007-12-12 11:25:00,87.8,87.82,87.65,87.72,52300.0,62.2835,62.2977,62.1771,62.2268,52300.0
2007-12-12 11:30:00,87.75,87.95,87.71,87.9,38000.0,62.2481,62.3899,62.2197,62.3545,38000.0
2007-12-12 11:35:00,87.89,88.0,87.82,87.92,66500.0,62.3474,62.4254,62.2977,62.3687,66500.0
2007-12-12 11:40:00,87.95,87.96,87.65,87.65,41900.0,62.3899,62.397,62.1771,62.1771,41900.0
2007-12-12 11:45:00,87.68,88.0,87.65,87.75,55300.0,62.1984,62.4254,62.1771,62.2481,55300.0
2007-12-12 11:50:00,87.75,87.82,87.45,87.5,95900.0,62.2481,62.2977,62.0353,62.0707,95900.0
2007-12-12 11:55:00,87.5,87.76,87.5,87.71,71000.0,62.0707,62.2552,62.0707,62.2197,71000.0
2007-12-12 12:00:00,87.72,88.04,87.72,87.92,57400.0,62.2268,62.4538,62.2268,62.3687,57400.0
2007-12-12 12:05:00,87.92,88.02,87.75,87.8,29900.0,62.3687,62.4396,62.2481,62.2835,29900.0
2007-12-12 12:10:00,87.79,87.85,87.71,87.72,33300.0,62.2764,62.319,62.2197,62.2268,33300.0
2007-12-12 12:15:00,87.72,87.79,87.07,87.48,114100.0,62.2268,62.2764,61.7657,62.0565,114100.0
2007-12-12 12:20:00,87.47,87.61,87.25,87.48,48900.0,62.0494,62.1488,61.8934,62.0565,48900.0
2007-12-12 12:25:00,87.48,87.6,87.4,87.47,30800.0,62.0565,62.1417,61.9998,62.0494,30800.0
2007-12-12 12:30:00,87.47,87.48,87.12,87.21,46100.0,62.0494,62.0565,61.8012,61.865,46100.0
2007-12-12 12:35:00,87.21,87.24,86.98,87.04,36000.0,61.865,61.8863,61.7018,61.7444,36000.0
2007-12-12 12:40:00,87.03,87.04,86.78,86.91,40200.0,61.7373,61.7444,61.56,61.6522,40200.0
2007-12-12 12:45:00,86.91,87.0,86.57,86.87,52200.0,61.6522,61.716,61.411,61.6238,52200.0
2007-12-12 12:50:00,86.82,87.09,86.78,86.98,29500.0,61.5883,61.7799,61.56,61.7018,29500.0
2007-12-12 12:55:00,87.04,87.41,87.01,87.41,29600.0,61.7444,62.0069,61.7231,62.0069,29600.0
2007-12-12 13:00:00,87.39,87.4,87.01,87.13,22100.0,61.9927,61.9998,61.7231,61.8083,22100.0
2007-12-12 13:05:00,87.12,87.36,87.05,87.32,28600.0,61.8012,61.9714,61.7515,61.943,28600.0
2007-12-12 13:10:00,87.32,87.72,87.32,87.69,38500.0,61.943,62.2268,61.943,62.2055,38500.0
2007-12-12 13:15:00,87.69,87.86,87.61,87.85,35900.0,62.2055,62.3261,62.1488,62.319,35900.0
2007-12-12 13:20:00,87.82,87.85,87.56,87.56,33300.0,62.2977,62.319,62.1133,62.1133,33300.0
2007-12-12 13:25:00,87.55,87.59,87.3,87.3,23600.0,62.1062,62.1346,61.9288,61.9288,23600.0
2007-12-12 13:30:00,87.36,87.79,87.36,87.74,39000.0,61.9714,62.2764,61.9714,62.241,39000.0
2007-12-12 13:35:00,87.7,88.11,87.7,87.98,55200.0,62.2126,62.5034,62.2126,62.4112,55200.0
2007-12-12 13:40:00,87.98,88.16,87.88,87.88,56900.0,62.4112,62.5389,62.3403,62.3403,56900.0
2007-12-12 13:45:00,87.88,87.89,87.52,87.69,52200.0,62.3403,62.3474,62.0849,62.2055,52200.0
2007-12-12 13:50:00,87.66,88.02,87.59,87.92,43600.0,62.1842,62.4396,62.1346,62.3687,43600.0
2007-12-12 13:55:00,87.91,88.15,87.83,88.11,32900.0,62.3616,62.5318,62.3048,62.5034,32900.0
2007-12-12 14:00:00,88.11,88.21,87.82,88.16,35900.0,62.5034,62.5744,62.2977,62.5389,35900.0
2007-12-12 14:05:00,88.17,88.36,88.17,88.21,35200.0,62.546,62.6808,62.546,62.5744,35200.0
2007-12-12 14:10:00,88.19,88.22,88.03,88.03,33900.0,62.5602,62.5815,62.4467,62.4467,33900.0
2007-12-12 14:15:00,88.06,88.07,87.87,87.99,37800.0,62.468,62.4751,62.3332,62.4183,37800.0
2007-12-12 14:20:00,87.97,87.99,87.5,87.82,83900.0,62.4041,62.4183,62.0707,62.2977,83900.0
2007-12-12 14:25:00,87.81,87.83,87.41,87.46,86200.0,62.2906,62.3048,62.0069,62.0423,86200.0
2007-12-12 14:30:00,87.45,87.46,87.1,87.29,81000.0,62.0353,62.0423,61.787,61.9218,81000.0
2007-12-12 14:35:00,87.29,87.62,87.18,87.58,61500.0,61.9218,62.1558,61.8437,62.1275,61500.0
2007-12-12 14:40:00,87.58,87.79,87.52,87.71,51600.0,62.1275,62.2764,62.0849,62.2197,51600.0
2007-12-12 14:45:00,87.7,87.75,87.52,87.69,41500.0,62.2126,62.2481,62.0849,62.2055,41500.0
2007-12-12 14:50:00,87.69,87.8,87.68,87.72,28900.0,62.2055,62.2835,62.1984,62.2268,28900.0
2007-12-12 14:55:00,87.72,88.02,87.62,87.62,53900.0,62.2268,62.4396,62.1558,62.1558,53900.0
2007-12-12 15:00:00,87.64,87.67,86.99,87.1,69200.0,62.17,62.1913,61.7089,61.787,69200.0
2007-12-12 15:05:00,87.12,87.24,86.98,87.16,50300.0,61.8012,61.8863,61.7018,61.8295,50300.0
2007-12-12 15:10:00,87.16,87.16,86.5,86.51,72300.0,61.8295,61.8295,61.3613,61.3684,72300.0
2007-12-12 15:15:00,86.5,86.8,86.36,86.73,126000.0,61.3613,61.5742,61.262,61.5245,126000.0
2007-12-12 15:20:00,86.71,86.85,86.54,86.6,101400.0,61.5103,61.6096,61.3897,61.4323,101400.0
2007-12-12 15:25:00,86.61,86.82,86.6,86.76,87900.0,61.4394,61.5883,61.4323,61.5458,87900.0
2007-12-12 15:30:00,86.71,86.94,86.62,86.8,96200.0,61.5103,61.6735,61.4465,61.5742,96200.0
2007-12-12 15:35:00,86.83,86.91,86.61,86.8,81400.0,61.5954,61.6522,61.4394,61.5742,81400.0
2007-12-12 15:40:00,86.82,86.92,86.7,86.84,82300.0,61.5883,61.6593,61.5032,61.6025,82300.0
2007-12-12 15:45:00,86.86,87.59,86.83,87.45,104300.0,61.6167,62.1346,61.5954,62.0353,104300.0
2007-12-12 15:50:00,87.44,87.69,87.36,87.66,114600.0,62.0282,62.2055,61.9714,62.1842,114600.0
2007-12-12 15:55:00,87.64,87.87,86.93,87.82,113100.0,62.17,62.3332,61.6664,62.2977,113100.0
2007-12-13 09:30:00,87.55,88.23,87.5,88.05,97600.0,62.1062,62.5886,62.0707,62.4609,97600.0
2007-12-13 09:35:00,88.05,88.36,87.77,87.81,39800.0,62.4609,62.6808,62.2623,62.2906,39800.0
2007-12-13 09:40:00,87.81,88.97,87.64,88.66,84700.0,62.2906,63.1135,62.17,62.8936,84700.0
2007-12-13 09:45:00,88.67,88.78,87.78,87.78,99000.0,62.9007,62.9787,62.2693,62.2693,99000.0
2007-12-13 09:50:00,87.75,88.37,87.61,88.25,87200.0,62.2481,62.6879,62.1488,62.6028,87200.0
2007-12-13 09:55:00,88.25,88.28,87.85,87.98,52600.0,62.6028,62.624,62.319,62.4112,52600.0
2007-12-13 10:00:00,88.01,88.23,87.6,87.94,70600.0,62.4325,62.5886,62.1417,62.3829,70600.0
2007-12-13 10:05:00,87.97,88.58,87.97,88.43,81600.0,62.4041,62.8369,62.4041,62.7304,81600.0
2007-12-13 10:10:00,88.47,88.72,88.13,88.26,61200.0,62.7588,62.9362,62.5176,62.6099,61200.0
2007-12-13 10:15:00,88.32,88.65,88.15,88.47,35300.0,62.6524,62.8865,62.5318,62.7588,35300.0
2007-12-13 10:20:00,88.47,88.72,88.21,88.31,59600.0,62.7588,62.9362,62.5744,62.6453,59600.0
2007-12-13 10:25:00,88.33,88.41,88.0,88.1,37600.0,62.6595,62.7163,62.4254,62.4964,37600.0
2007-12-13 10:30:00,88.07,88.59,87.98,88.18,46800.0,62.4751,62.8439,62.4112,62.5531,46800.0
2007-12-13 10:35:00,88.19,88.48,88.17,88.43,45500.0,62.5602,62.7659,62.546,62.7304,45500.0
2007-12-13 10:40:00,88.43,88.6,88.21,88.53,35100.0,62.7304,62.851,62.5744,62.8014,35100.0
2007-12-13 10:45:00,88.53,88.53,88.16,88.33,28100.0,62.8014,62.8014,62.5389,62.6595,28100.0
2007-12-13 10:50:00,88.38,88.39,88.05,88.12,22800.0,62.695,62.7021,62.4609,62.5105,22800.0
2007-12-13 10:55:00,88.14,88.16,87.43,87.56,60000.0,62.5247,62.5389,62.0211,62.1133,60000.0
2007-12-13 11:00:00,87.56,87.72,87.37,87.62,44600.0,62.1133,62.2268,61.9785,62.1558,44600.0
2007-12-13 11:05:00,87.62,87.69,87.39,87.6,61400.0,62.1558,62.2055,61.9927,62.1417,61400.0
2007-12-13 11:10:00,87.6,87.88,87.59,87.68,36000.0,62.1417,62.3403,62.1346,62.1984,36000.0
2007-12-13 11:15:00,87.71,87.86,87.53,87.64,17500.0,62.2197,62.3261,62.092,62.17,17500.0
2007-12-13 11:20:00,87.62,87.82,87.54,87.54,31300.0,62.1558,62.2977,62.0991,62.0991,31300.0
2007-12-13 11:25:00,87.54,87.82,87.53,87.76,28100.0,62.0991,62.2977,62.092,62.2552,28100.0
2007-12-13 11:30:00,87.74,87.84,87.59,87.78,28800.0,62.241,62.3119,62.1346,62.2693,28800.0
2007-12-13 11:35:00,87.78,87.81,87.55,87.63,29700.0,62.2693,62.2906,62.1062,62.1629,29700.0
2007-12-13 11:40:00,87.63,87.89,87.63,87.83,27400.0,62.1629,62.3474,62.1629,62.3048,27400.0
2007-12-13 11:45:00,87.8,87.88,87.64,87.76,26400.0,62.2835,62.3403,62.17,62.2552,26400.0
2007-12-13 11:50:00,87.74,87.83,87.66,87.76,22400.0,62.241,62.3048,62.1842,62.2552,22400.0
2007-12-13 11:55:00,87.78,87.95,87.77,87.79,26300.0,62.2693,62.3899,62.2623,62.2764,26300.0
2007-12-13 12:00:00,87.79,87.82,87.53,87.66,28000.0,62.2764,62.2977,62.092,62.1842,28000.0
2007-12-13 12:05:00,87.71,87.99,87.67,87.98,26100.0,62.2197,62.4183,62.1913,62.4112,26100.0
2007-12-13 12:10:00,87.98,88.04,87.8,87.92,29200.0,62.4112,62.4538,62.2835,62.3687,29200.0
2007-12-13 12:15:00,87.93,88.0,87.77,87.97,20300.0,62.3758,62.4254,62.2623,62.4041,20300.0
2007-12-13 12:20:00,87.95,88.0,87.7,87.8,32400.0,62.3899,62.4254,62.2126,62.2835,32400.0
2007-12-13 12:25:00,87.77,87.77,87.52,87.54,45900.0,62.2623,62.2623,62.0849,62.0991,45900.0
2007-12-13 12:30:00,87.55,87.67,87.51,87.56,31900.0,62.1062,62.1913,62.0778,62.1133,31900.0
2007-12-13 12:35:00,87.56,87.71,87.52,87.62,26000.0,62.1133,62.2197,62.0849,62.1558,26000.0
2007-12-13 12:40:00,87.61,87.62,87.37,87.4,45600.0,62.1488,62.1558,61.9785,61.9998,45600.0
2007-12-13 12:45:00,87.39,87.48,87.32,87.48,22700.0,61.9927,62.0565,61.943,62.0565,22700.0
2007-12-13 12:50:00,87.48,87.5,87.38,87.5,20300.0,62.0565,62.0707,61.9856,62.0707,20300.0
2007-12-13 12:55:00,87.5,87.67,87.42,87.53,21100.0,62.0707,62.1913,62.014,62.092,21100.0
2007-12-13 13:00:00,87.54,87.79,87.54,87.72,33100.0,62.0991,62.2764,62.0991,62.2268,33100.0
2007-12-13 13:05:00,87.7,87.81,87.66,87.71,28000.0,62.2126,62.2906,62.1842,62.2197,28000.0
2007-12-13 13:10:00,87.7,87.7,87.36,87.49,28600.0,62.2126,62.2126,61.9714,62.0636,28600.0
2007-12-13 13:15:00,87.43,87.69,87.43,87.63,29900.0,62.0211,62.2055,62.0211,62.1629,29900.0
2007-12-13 13:20:00,87.62,87.74,87.5,87.64,27900.0,62.1558,62.241,62.0707,62.17,27900.0
2007-12-13 13:25:00,87.65,87.96,87.56,87.83,31400.0,62.1771,62.397,62.1133,62.3048,31400.0
2007-12-13 13:30:00,87.85,87.86,87.56,87.69,24800.0,62.319,62.3261,62.1133,62.2055,24800.0
2007-12-13 13:35:00,87.7,87.78,87.5,87.5,19800.0,62.2126,62.2693,62.0707,62.0707,19800.0
2007-12-13 13:40:00,87.53,87.67,87.38,87.64,27000.0,62.092,62.1913,61.9856,62.17,27000.0
2007-12-13 13:45:00,87.62,87.71,87.54,87.63,20600.0,62.1558,62.2197,62.0991,62.1629,20600.0
2007-12-13 13:50:00,87.61,87.84,87.61,87.76,24700.0,62.1488,62.3119,62.1488,62.2552,24700.0
2007-12-13 13:55:00,87.8,87.85,87.58,87.73,27100.0,62.2835,62.319,62.1275,62.2339,27100.0
2007-12-13 14:00:00,87.72,87.85,87.47,87.83,45600.0,62.2268,62.319,62.0494,62.3048,45600.0
2007-12-13 14:05:00,87.83,88.01,87.69,87.71,57900.0,62.3048,62.4325,62.2055,62.2197,57900.0
2007-12-13 14:10:00,87.76,87.87,87.62,87.82,22300.0,62.2552,62.3332,62.1558,62.2977,22300.0
2007-12-13 14:15:00,87.81,87.95,87.7,87.88,37700.0,62.2906,62.3899,62.2126,62.3403,37700.0
2007-12-13 14:20:00,87.91,88.04,87.88,87.9,47700.0,62.3616,62.4538,62.3403,62.3545,47700.0
2007-12-13 14:25:00,87.88,87.94,87.79,87.87,35300.0,62.3403,62.3829,62.2764,62.3332,35300.0
2007-12-13 14:30:00,87.86,87.97,87.67,87.7,41200.0,62.3261,62.4041,62.1913,62.2126,41200.0
2007-12-13 14:35:00,87.71,87.75,87.64,87.7,26500.0,62.2197,62.2481,62.17,62.2126,26500.0
2007-12-13 14:40:00,87.72,87.78,87.52,87.66,39000.0,62.2268,62.2693,62.0849,62.1842,39000.0
2007-12-13 14:45:00,87.65,87.72,87.49,87.58,46300.0,62.1771,62.2268,62.0636,62.1275,46300.0
2007-12-13 14:50:00,87.58,87.88,87.55,87.77,27200.0,62.1275,62.3403,62.1062,62.2623,27200.0
2007-12-13 14:55:00,87.76,87.8,87.54,87.66,40100.0,62.2552,62.2835,62.0991,62.1842,40100.0
2007-12-13 15:00:00,87.63,87.84,87.61,87.79,31600.0,62.1629,62.3119,62.1488,62.2764,31600.0
2007-12-13 15:05:00,87.79,87.88,87.6,87.63,30400.0,62.2764,62.3403,62.1417,62.1629,30400.0
2007-12-13 15:10:00,87.63,87.7,87.51,87.56,32400.0,62.1629,62.2126,62.0778,62.1133,32400.0
2007-12-13 15:15:00,87.55,87.81,87.46,87.77,55700.0,62.1062,62.2906,62.0423,62.2623,55700.0
2007-12-13 15:20:00,87.77,87.99,87.77,87.91,44500.0,62.2623,62.4183,62.2623,62.3616,44500.0
2007-12-13 15:25:00,87.92,88.36,87.89,88.36,76400.0,62.3687,62.6808,62.3474,62.6808,76400.0
2007-12-13 15:30:00,88.28,88.49,88.18,88.42,62900.0,62.624,62.773,62.5531,62.7234,62900.0
2007-12-13 15:35:00,88.44,88.44,88.19,88.28,46800.0,62.7375,62.7375,62.5602,62.624,46800.0
2007-12-13 15:40:00,88.3,88.69,88.27,88.56,77800.0,62.6382,62.9149,62.6169,62.8227,77800.0
2007-12-13 15:45:00,88.6,88.85,88.6,88.68,96300.0,62.851,63.0284,62.851,62.9078,96300.0
2007-12-13 15:50:00,88.69,88.77,88.59,88.64,91000.0,62.9149,62.9716,62.8439,62.8794,91000.0
2007-12-13 15:55:00,88.63,88.84,88.61,88.84,85600.0,62.8723,63.0213,62.8581,63.0213,85600.0
2007-12-14 09:30:00,89.48,89.48,88.0,88.96,111500.0,63.4753,63.4753,62.4254,63.1064,111500.0
2007-12-14 09:35:00,88.97,89.12,88.32,88.32,51100.0,63.1135,63.2199,62.6524,62.6524,51100.0
2007-12-14 09:40:00,88.3,88.83,88.15,88.82,41800.0,62.6382,63.0142,62.5318,63.0071,41800.0
2007-12-14 09:45:00,88.82,89.12,88.7,88.95,35900.0,63.0071,63.2199,62.922,63.0993,35900.0
2007-12-14 09:50:00,88.95,89.03,88.45,88.55,48500.0,63.0993,63.1561,62.7446,62.8156,48500.0
2007-12-14 09:55:00,88.59,88.75,88.51,88.69,24000.0,62.8439,62.9574,62.7872,62.9149,24000.0
2007-12-14 10:00:00,88.73,89.15,88.68,89.14,33100.0,62.9433,63.2412,62.9078,63.2341,33100.0
2007-12-14 10:05:00,89.12,89.49,89.05,89.48,48100.0,63.2199,63.4824,63.1703,63.4753,48100.0
2007-12-14 10:10:00,89.48,89.99,89.43,89.99,111700.0,63.4753,63.8371,63.4398,63.8371,111700.0
2007-12-14 10:15:00,89.97,90.49,89.85,90.31,199100.0,63.8229,64.1918,63.7378,64.0641,199100.0
2007-12-14 10:20:00,90.32,90.48,89.96,89.99,70800.0,64.0712,64.1847,63.8158,63.8371,70800.0
2007-12-14 10:25:00,89.98,90.16,89.75,89.86,103100.0,63.83,63.9577,63.6668,63.7449,103100.0
2007-12-14 10:30:00,89.86,90.01,89.79,89.9,32600.0,63.7449,63.8513,63.6952,63.7732,32600.0
2007-12-14 10:35:00,89.9,90.18,89.89,90.09,41200.0,63.7732,63.9719,63.7661,63.908,41200.0
2007-12-14 10:40:00,90.09,90.32,90.07,90.28,80800.0,63.908,64.0712,63.8938,64.0428,80800.0
2007-12-14 10:45:00,90.22,90.31,89.94,90.3,64700.0,64.0002,64.0641,63.8016,64.057,64700.0
2007-12-14 10:50:00,90.31,90.34,90.12,90.13,40800.0,64.0641,64.0854,63.9293,63.9364,40800.0
2007-12-14 10:55:00,90.14,90.22,90.09,90.22,31600.0,63.9435,64.0002,63.908,64.0002,31600.0
2007-12-14 11:00:00,90.23,90.3,89.85,90.01,45200.0,64.0073,64.057,63.7378,63.8513,45200.0
2007-12-14 11:05:00,90.02,90.04,89.55,89.61,42700.0,63.8584,63.8725,63.525,63.5675,42700.0
2007-12-14 11:10:00,89.63,89.78,89.62,89.71,24500.0,63.5817,63.6881,63.5746,63.6385,24500.0
2007-12-14 11:15:00,89.74,89.76,89.6,89.61,24300.0,63.6597,63.6739,63.5604,63.5675,24300.0
2007-12-14 11:20:00,89.6,89.63,89.12,89.32,48500.0,63.5604,63.5817,63.2199,63.3618,48500.0
2007-12-14 11:25:00,89.3,89.66,89.28,89.51,19900.0,63.3476,63.603,63.3334,63.4966,19900.0
2007-12-14 11:30:00,89.55,89.56,89.39,89.43,22400.0,63.525,63.532,63.4115,63.4398,22400.0
2007-12-14 11:35:00,89.47,89.48,89.36,89.42,16500.0,63.4682,63.4753,63.3902,63.4327,16500.0
2007-12-14 11:40:00,89.44,89.61,89.39,89.41,24200.0,63.4469,63.5675,63.4115,63.4256,24200.0
2007-12-14 11:45:00,89.41,89.44,89.15,89.26,48500.0,63.4256,63.4469,63.2412,63.3192,48500.0
2007-12-14 11:50:00,89.24,89.62,89.22,89.56,14500.0,63.305,63.5746,63.2909,63.532,14500.0
2007-12-14 11:55:00,89.54,89.56,89.28,89.34,21100.0,63.5179,63.532,63.3334,63.376,21100.0
2007-12-14 12:00:00,89.35,89.5,89.21,89.32,24000.0,63.3831,63.4895,63.2838,63.3618,24000.0
2007-12-14 12:05:00,89.32,89.39,89.27,89.3,27600.0,63.3618,63.4115,63.3263,63.3476,27600.0
2007-12-14 12:10:00,89.32,89.38,89.3,89.35,26000.0,63.3618,63.4044,63.3476,63.3831,26000.0
2007-12-14 12:15:00,89.35,89.35,89.21,89.28,26000.0,63.3831,63.3831,63.2838,63.3334,26000.0
2007-12-14 12:20:00,89.26,89.3,89.25,89.3,18800.0,63.3192,63.3476,63.3121,63.3476,18800.0
2007-12-14 12:25:00,89.31,89.37,89.13,89.2,33700.0,63.3547,63.3973,63.227,63.2767,33700.0
2007-12-14 12:30:00,89.24,89.24,89.05,89.07,23300.0,63.305,63.305,63.1703,63.1844,23300.0
2007-12-14 12:35:00,89.1,89.1,88.9,88.99,36400.0,63.2057,63.2057,63.0639,63.1277,36400.0
2007-12-14 12:40:00,89.0,89.1,88.93,89.04,31600.0,63.1348,63.2057,63.0851,63.1632,31600.0
2007-12-14 12:45:00,89.04,89.08,88.96,89.04,45900.0,63.1632,63.1915,63.1064,63.1632,45900.0
2007-12-14 12:50:00,89.04,89.16,88.91,89.05,78600.0,63.1632,63.2483,63.0709,63.1703,78600.0
2007-12-14 12:55:00,89.05,89.14,88.96,88.96,20600.0,63.1703,63.2341,63.1064,63.1064,20600.0
2007-12-14 13:00:00,88.96,89.0,88.89,88.95,28100.0,63.1064,63.1348,63.0568,63.0993,28100.0
2007-12-14 13:05:00,88.96,89.04,88.71,88.89,85900.0,63.1064,63.1632,62.9291,63.0568,85900.0
2007-12-14 13:10:00,88.91,88.95,88.75,88.89,38600.0,63.0709,63.0993,62.9574,63.0568,38600.0
2007-12-14 13:15:00,88.88,88.9,88.54,88.58,35100.0,63.0497,63.0639,62.8085,62.8369,35100.0
2007-12-14 13:20:00,88.58,88.67,88.29,88.37,62900.0,62.8369,62.9007,62.6311,62.6879,62900.0
2007-12-14 13:25:00,88.38,88.6,88.38,88.5,29700.0,62.695,62.851,62.695,62.7801,29700.0
2007-12-14 13:30:00,88.53,88.53,88.27,88.33,50900.0,62.8014,62.8014,62.6169,62.6595,50900.0
2007-12-14 13:35:00,88.35,88.37,88.29,88.32,64600.0,62.6737,62.6879,62.6311,62.6524,64600.0
2007-12-14 13:40:00,88.36,88.38,88.22,88.27,36200.0,62.6808,62.695,62.5815,62.6169,36200.0
2007-12-14 13:45:00,88.27,88.36,88.18,88.36,65700.0,62.6169,62.6808,62.5531,62.6808,65700.0
2007-12-14 13:50:00,88.38,88.38,88.14,88.14,46200.0,62.695,62.695,62.5247,62.5247,46200.0
2007-12-14 13:55:00,88.13,88.25,87.95,88.16,58200.0,62.5176,62.6028,62.3899,62.5389,58200.0
2007-12-14 14:00:00,88.18,88.25,87.97,88.06,35700.0,62.5531,62.6028,62.4041,62.468,35700.0
2007-12-14 14:05:00,88.07,88.26,88.01,88.25,43500.0,62.4751,62.6099,62.4325,62.6028,43500.0
2007-12-14 14:10:00,88.25,88.35,88.16,88.32,78000.0,62.6028,62.6737,62.5389,62.6524,78000.0
2007-12-14 14:15:00,88.31,88.33,88.1,88.13,29800.0,62.6453,62.6595,62.4964,62.5176,29800.0
2007-12-14 14:20:00,88.16,88.33,88.15,88.31,13100.0,62.5389,62.6595,62.5318,62.6453,13100.0
2007-12-14 14:25:00,88.33,88.49,88.22,88.39,25900.0,62.6595,62.773,62.5815,62.7021,25900.0
2007-12-14 14:30:00,88.43,88.44,88.24,88.39,25200.0,62.7304,62.7375,62.5957,62.7021,25200.0
2007-12-14 14:35:00,88.41,88.6,88.39,88.53,21100.0,62.7163,62.851,62.7021,62.8014,21100.0
2007-12-14 14:40:00,88.53,88.65,88.38,88.46,30100.0,62.8014,62.8865,62.695,62.7517,30100.0
2007-12-14 14:45:00,88.45,88.52,88.37,88.41,16900.0,62.7446,62.7943,62.6879,62.7163,16900.0
2007-12-14 14:50:00,88.42,88.42,88.11,88.21,37700.0,62.7234,62.7234,62.5034,62.5744,37700.0
2007-12-14 14:55:00,88.21,88.25,87.6,87.65,69700.0,62.5744,62.6028,62.1417,62.1771,69700.0
2007-12-14 15:00:00,87.7,87.76,87.45,87.51,58700.0,62.2126,62.2552,62.0353,62.0778,58700.0
2007-12-14 15:05:00,87.47,87.83,87.42,87.66,105100.0,62.0494,62.3048,62.014,62.1842,105100.0
2007-12-14 15:10:00,87.66,87.7,87.41,87.69,106800.0,62.1842,62.2126,62.0069,62.2055,106800.0
2007-12-14 15:15:00,87.68,87.7,87.26,87.29,82400.0,62.1984,62.2126,61.9005,61.9218,82400.0
2007-12-14 15:20:00,87.3,87.48,86.99,87.35,143800.0,61.9288,62.0565,61.7089,61.9643,143800.0
2007-12-14 15:25:00,87.34,87.35,87.05,87.07,128000.0,61.9572,61.9643,61.7515,61.7657,128000.0
2007-12-14 15:30:00,87.07,87.34,86.99,87.25,151100.0,61.7657,61.9572,61.7089,61.8934,151100.0
2007-12-14 15:35:00,87.26,87.46,87.19,87.21,144500.0,61.9005,62.0423,61.8508,61.865,144500.0
2007-12-14 15:40:00,87.23,87.35,87.08,87.21,121000.0,61.8792,61.9643,61.7728,61.865,121000.0
2007-12-14 15:45:00,87.17,87.36,87.16,87.24,79800.0,61.8366,61.9714,61.8295,61.8863,79800.0
2007-12-14 15:50:00,87.23,87.37,87.16,87.22,145500.0,61.8792,61.9785,61.8295,61.8721,145500.0
2007-12-14 15:55:00,87.25,87.39,87.2,87.22,168300.0,61.8934,61.9927,61.8579,61.8721,168300.0
2007-12-17 09:30:00,86.75,87.47,86.27,86.71,114700.0,61.5387,62.0494,61.1982,61.5103,114700.0
2007-12-17 09:35:00,86.71,87.02,86.69,86.79,80300.0,61.5103,61.7302,61.4961,61.5671,80300.0
2007-12-17 09:40:00,86.76,86.88,86.41,86.43,75000.0,61.5458,61.6309,61.2975,61.3117,75000.0
2007-12-17 09:45:00,86.47,86.67,86.24,86.6,77000.0,61.3401,61.4819,61.1769,61.4323,77000.0
2007-12-17 09:50:00,86.6,86.74,85.89,85.93,93500.0,61.4323,61.5316,60.9286,60.957,93500.0
2007-12-17 09:55:00,85.9,85.96,85.38,85.71,96500.0,60.9357,60.9783,60.5668,60.8009,96500.0
2007-12-17 10:00:00,85.72,86.12,85.72,85.96,72900.0,60.808,61.0918,60.808,60.9783,72900.0
2007-12-17 10:05:00,85.96,86.02,85.7,85.91,95800.0,60.9783,61.0208,60.7938,60.9428,95800.0
2007-12-17 10:10:00,85.91,86.18,85.85,86.12,90400.0,60.9428,61.1343,60.9002,61.0918,90400.0
2007-12-17 10:15:00,86.11,86.77,86.01,86.44,118500.0,61.0847,61.5529,61.0137,61.3188,118500.0
2007-12-17 10:20:00,86.52,86.74,86.35,86.35,21900.0,61.3755,61.5316,61.2549,61.2549,21900.0
2007-12-17 10:25:00,86.38,86.44,86.19,86.23,30300.0,61.2762,61.3188,61.1414,61.1698,30300.0
2007-12-17 10:30:00,86.23,86.45,86.06,86.37,32200.0,61.1698,61.3259,61.0492,61.2691,32200.0
2007-12-17 10:35:00,86.44,86.85,86.34,86.55,42200.0,61.3188,61.6096,61.2478,61.3968,42200.0
2007-12-17 10:40:00,86.55,86.76,86.35,86.35,31300.0,61.3968,61.5458,61.2549,61.2549,31300.0
2007-12-17 10:45:00,86.37,86.52,86.35,86.48,26500.0,61.2691,61.3755,61.2549,61.3472,26500.0
2007-12-17 10:50:00,86.44,86.44,86.06,86.14,30100.0,61.3188,61.3188,61.0492,61.106,30100.0
2007-12-17 10:55:00,86.15,86.24,86.12,86.21,21700.0,61.1131,61.1769,61.0918,61.1556,21700.0
2007-12-17 11:00:00,86.21,86.35,86.1,86.17,22300.0,61.1556,61.2549,61.0776,61.1272,22300.0
2007-12-17 11:05:00,86.17,86.24,86.07,86.11,15700.0,61.1272,61.1769,61.0563,61.0847,15700.0
2007-12-17 11:10:00,86.11,86.25,85.84,85.85,27400.0,61.0847,61.184,60.8932,60.9002,27400.0
2007-12-17 11:15:00,85.84,86.06,85.83,86.02,20100.0,60.8932,61.0492,60.8861,61.0208,20100.0
2007-12-17 11:20:00,86.02,86.09,85.85,86.02,21700.0,61.0208,61.0705,60.9002,61.0208,21700.0
2007-12-17 11:25:00,86.01,86.2,85.86,85.99,27900.0,61.0137,61.1485,60.9073,60.9996,27900.0
2007-12-17 11:30:00,85.99,86.03,85.85,85.85,32500.0,60.9996,61.0279,60.9002,60.9002,32500.0
2007-12-17 11:35:00,85.9,85.91,85.56,85.65,40700.0,60.9357,60.9428,60.6945,60.7584,40700.0
2007-12-17 11:40:00,85.68,85.69,85.36,85.37,38500.0,60.7797,60.7867,60.5527,60.5597,38500.0
2007-12-17 11:45:00,85.34,85.46,85.33,85.39,22200.0,60.5385,60.6236,60.5314,60.5739,22200.0
2007-12-17 11:50:00,85.38,85.5,85.25,85.5,24900.0,60.5668,60.652,60.4746,60.652,24900.0
2007-12-17 11:55:00,85.5,85.56,85.32,85.45,28200.0,60.652,60.6945,60.5243,60.6165,28200.0
2007-12-17 12:00:00,85.41,85.6,85.4,85.49,23900.0,60.5881,60.7229,60.581,60.6449,23900.0
2007-12-17 12:05:00,85.5,85.67,85.46,85.57,18500.0,60.652,60.7726,60.6236,60.7016,18500.0
2007-12-17 12:10:00,85.55,85.63,85.5,85.58,18000.0,60.6874,60.7442,60.652,60.7087,18000.0
2007-12-17 12:15:00,85.57,85.62,85.4,85.4,26500.0,60.7016,60.7371,60.581,60.581,26500.0
2007-12-17 12:20:00,85.39,85.58,85.36,85.58,21300.0,60.5739,60.7087,60.5527,60.7087,21300.0
2007-12-17 12:25:00,85.57,85.73,85.57,85.73,15700.0,60.7016,60.8151,60.7016,60.8151,15700.0
2007-12-17 12:30:00,85.69,85.8,85.57,85.68,33000.0,60.7867,60.8648,60.7016,60.7797,33000.0
2007-12-17 12:35:00,85.65,85.67,85.44,85.53,24400.0,60.7584,60.7726,60.6094,60.6732,24400.0
2007-12-17 12:40:00,85.5,85.52,85.18,85.23,32000.0,60.652,60.6662,60.425,60.4604,32000.0
2007-12-17 12:45:00,85.24,85.4,85.18,85.38,25000.0,60.4675,60.581,60.425,60.5668,25000.0
2007-12-17 12:50:00,85.37,85.45,85.31,85.43,14900.0,60.5597,60.6165,60.5172,60.6023,14900.0
2007-12-17 12:55:00,85.45,85.58,85.41,85.54,15800.0,60.6165,60.7087,60.5881,60.6803,15800.0
2007-12-17 13:00:00,85.54,85.6,85.47,85.56,20700.0,60.6803,60.7229,60.6307,60.6945,20700.0
2007-12-17 13:05:00,85.57,85.61,85.2,85.3,36200.0,60.7016,60.73,60.4391,60.5101,36200.0
2007-12-17 13:10:00,85.31,85.34,85.17,85.3,37900.0,60.5172,60.5385,60.4179,60.5101,37900.0
2007-12-17 13:15:00,85.31,85.31,85.0,85.02,67200.0,60.5172,60.5172,60.2973,60.3115,67200.0
2007-12-17 13:20:00,85.03,85.31,85.01,85.26,30400.0,60.3186,60.5172,60.3044,60.4817,30400.0
2007-12-17 13:25:00,85.29,85.29,85.02,85.04,17100.0,60.503,60.503,60.3115,60.3256,17100.0
2007-12-17 13:30:00,85.03,85.16,85.02,85.09,23500.0,60.3186,60.4108,60.3115,60.3611,23500.0
2007-12-17 13:35:00,85.1,85.26,85.08,85.15,28600.0,60.3682,60.4817,60.354,60.4037,28600.0
2007-12-17 13:40:00,85.17,85.24,85.03,85.07,28800.0,60.4179,60.4675,60.3186,60.3469,28800.0
2007-12-17 13:45:00,85.07,85.1,84.94,84.96,44900.0,60.3469,60.3682,60.2547,60.2689,44900.0
2007-12-17 13:50:00,84.98,84.98,84.75,84.84,34800.0,60.2831,60.2831,60.1199,60.1838,34800.0
2007-12-17 13:55:00,84.84,85.04,84.74,84.76,38600.0,60.1838,60.3256,60.1128,60.127,38600.0
2007-12-17 14:00:00,84.77,84.88,84.61,84.77,38000.0,60.1341,60.2121,60.0206,60.1341,38000.0
2007-12-17 14:05:00,84.79,84.8,84.52,84.72,39500.0,60.1483,60.1554,59.9568,60.0986,39500.0
2007-12-17 14:10:00,84.71,84.84,84.64,84.71,34800.0,60.0916,60.1838,60.0419,60.0916,34800.0
2007-12-17 14:15:00,84.72,84.78,84.56,84.76,40500.0,60.0986,60.1412,59.9851,60.127,40500.0
2007-12-17 14:20:00,84.76,85.06,84.73,84.98,37400.0,60.127,60.3398,60.1057,60.2831,37400.0
2007-12-17 14:25:00,84.98,85.27,84.98,85.24,34800.0,60.2831,60.4888,60.2831,60.4675,34800.0
2007-12-17 14:30:00,85.25,85.54,85.23,85.51,43300.0,60.4746,60.6803,60.4604,60.6591,43300.0
2007-12-17 14:35:00,85.5,85.56,85.35,85.52,41100.0,60.652,60.6945,60.5456,60.6662,41100.0
2007-12-17 14:40:00,85.51,85.65,85.13,85.2,35700.0,60.6591,60.7584,60.3895,60.4391,35700.0
2007-12-17 14:45:00,85.19,85.37,85.18,85.33,24600.0,60.4321,60.5597,60.425,60.5314,24600.0
2007-12-17 14:50:00,85.32,85.36,85.15,85.24,23200.0,60.5243,60.5527,60.4037,60.4675,23200.0
2007-12-17 14:55:00,85.22,85.26,85.01,85.08,33400.0,60.4533,60.4817,60.3044,60.354,33400.0
2007-12-17 15:00:00,85.13,85.19,84.79,84.81,50900.0,60.3895,60.4321,60.1483,60.1625,50900.0
2007-12-17 15:05:00,84.83,84.89,84.6,84.6,57100.0,60.1767,60.2192,60.0135,60.0135,57100.0
2007-12-17 15:10:00,84.63,84.75,84.52,84.69,76800.0,60.0348,60.1199,59.9568,60.0774,76800.0
2007-12-17 15:15:00,84.68,84.7,84.15,84.25,93500.0,60.0703,60.0845,59.6943,59.7652,93500.0
2007-12-17 15:20:00,84.28,84.42,84.15,84.28,89600.0,59.7865,59.8858,59.6943,59.7865,89600.0
2007-12-17 15:25:00,84.29,84.38,84.2,84.22,80100.0,59.7936,59.8575,59.7298,59.744,80100.0
2007-12-17 15:30:00,84.23,84.56,84.21,84.47,82100.0,59.7511,59.9851,59.7369,59.9213,82100.0
2007-12-17 15:35:00,84.49,84.85,84.42,84.74,110900.0,59.9355,60.1909,59.8858,60.1128,110900.0
2007-12-17 15:40:00,84.74,84.88,84.69,84.73,80900.0,60.1128,60.2121,60.0774,60.1057,80900.0
2007-12-17 15:45:00,84.72,84.73,84.34,84.39,76200.0,60.0986,60.1057,59.8291,59.8646,76200.0
2007-12-17 15:50:00,84.39,84.4,84.16,84.28,90500.0,59.8646,59.8716,59.7014,59.7865,90500.0
2007-12-17 15:55:00,84.29,84.35,84.17,84.35,125300.0,59.7936,59.8362,59.7085,59.8362,125300.0
2007-12-18 09:30:00,85.05,85.95,85.05,85.87,109700.0,60.3327,60.9712,60.3327,60.9144,109700.0
2007-12-18 09:35:00,85.9,85.93,85.33,85.34,65600.0,60.9357,60.957,60.5314,60.5385,65600.0
2007-12-18 09:40:00,85.34,85.36,85.04,85.13,57100.0,60.5385,60.5527,60.3256,60.3895,57100.0
2007-12-18 09:45:00,85.12,85.43,85.11,85.33,77000.0,60.3824,60.6023,60.3753,60.5314,77000.0
2007-12-18 09:50:00,85.35,85.53,85.12,85.5,67800.0,60.5456,60.6732,60.3824,60.652,67800.0
2007-12-18 09:55:00,85.53,85.53,85.28,85.33,33300.0,60.6732,60.6732,60.4959,60.5314,33300.0
2007-12-18 10:00:00,85.36,85.49,85.2,85.2,41200.0,60.5527,60.6449,60.4391,60.4391,41200.0
2007-12-18 10:05:00,85.18,85.18,84.06,84.24,127000.0,60.425,60.425,59.6305,59.7581,127000.0
2007-12-18 10:10:00,84.23,84.24,83.35,83.81,188400.0,59.7511,59.7581,59.1268,59.4531,188400.0
2007-12-18 10:15:00,83.74,83.77,83.11,83.61,148200.0,59.4035,59.4247,58.9565,59.3112,148200.0
2007-12-18 10:20:00,83.6,84.18,83.53,84.16,78600.0,59.3041,59.7156,59.2545,59.7014,78600.0
2007-12-18 10:25:00,84.11,84.37,84.0,84.14,98600.0,59.6659,59.8504,59.5879,59.6872,98600.0
2007-12-18 10:30:00,84.17,84.53,84.05,84.36,64000.0,59.7085,59.9639,59.6234,59.8433,64000.0
2007-12-18 10:35:00,84.39,84.39,83.82,83.85,46200.0,59.8646,59.8646,59.4602,59.4815,46200.0
2007-12-18 10:40:00,83.85,84.02,83.81,83.9,130700.0,59.4815,59.6021,59.4531,59.517,130700.0
2007-12-18 10:45:00,83.9,83.9,83.43,83.49,49100.0,59.517,59.517,59.1835,59.2261,49100.0
2007-12-18 10:50:00,83.49,83.71,83.47,83.59,48100.0,59.2261,59.3822,59.2119,59.297,48100.0
2007-12-18 10:55:00,83.59,83.7,83.38,83.61,55700.0,59.297,59.3751,59.1481,59.3112,55700.0
2007-12-18 11:00:00,83.63,83.82,83.55,83.82,46800.0,59.3254,59.4602,59.2687,59.4602,46800.0
2007-12-18 11:05:00,83.8,83.99,83.77,83.85,31700.0,59.446,59.5808,59.4247,59.4815,31700.0
2007-12-18 11:10:00,83.87,83.9,83.74,83.76,26500.0,59.4957,59.517,59.4035,59.4176,26500.0
2007-12-18 11:15:00,83.77,83.78,83.6,83.64,21800.0,59.4247,59.4318,59.3041,59.3325,21800.0
2007-12-18 11:20:00,83.63,83.71,83.32,83.32,43200.0,59.3254,59.3822,59.1055,59.1055,43200.0
2007-12-18 11:25:00,83.35,83.48,83.32,83.39,27500.0,59.1268,59.219,59.1055,59.1552,27500.0
2007-12-18 11:30:00,83.38,83.39,83.1,83.27,40300.0,59.1481,59.1552,58.9495,59.07,40300.0
2007-12-18 11:35:00,83.27,83.41,83.22,83.35,35300.0,59.07,59.1694,59.0346,59.1268,35300.0
2007-12-18 11:40:00,83.35,83.47,83.32,83.38,37000.0,59.1268,59.2119,59.1055,59.1481,37000.0
2007-12-18 11:45:00,83.38,83.39,82.93,82.97,74200.0,59.1481,59.1552,58.8289,58.8572,74200.0
2007-12-18 11:50:00,82.93,82.93,82.55,82.66,59600.0,58.8289,58.8289,58.5593,58.6373,59600.0
2007-12-18 11:55:00,82.63,82.7,82.39,82.45,57000.0,58.616,58.6657,58.4458,58.4884,57000.0
2007-12-18 12:00:00,82.43,82.44,82.03,82.2,68900.0,58.4742,58.4813,58.1904,58.311,68900.0
2007-12-18 12:05:00,82.17,82.4,82.12,82.39,73300.0,58.2897,58.4529,58.2543,58.4458,73300.0
2007-12-18 12:10:00,82.4,82.44,82.1,82.16,58700.0,58.4529,58.4813,58.2401,58.2826,58700.0
2007-12-18 12:15:00,82.14,82.68,82.11,82.62,52700.0,58.2684,58.6515,58.2472,58.609,52700.0
2007-12-18 12:20:00,82.63,82.87,82.56,82.77,62500.0,58.616,58.7863,58.5664,58.7154,62500.0
2007-12-18 12:25:00,82.76,83.06,82.76,83.01,50200.0,58.7083,58.9211,58.7083,58.8856,50200.0
2007-12-18 12:30:00,83.02,83.15,82.79,82.87,25400.0,58.8927,58.9849,58.7295,58.7863,25400.0
2007-12-18 12:35:00,82.87,83.08,82.85,83.05,24000.0,58.7863,58.9353,58.7721,58.914,24000.0
2007-12-18 12:40:00,83.05,83.33,83.03,83.31,171800.0,58.914,59.1126,58.8998,59.0984,171800.0
2007-12-18 12:45:00,83.35,83.71,83.3,83.59,47400.0,59.1268,59.3822,59.0913,59.297,47400.0
2007-12-18 12:50:00,83.59,83.65,83.52,83.55,34400.0,59.297,59.3396,59.2474,59.2687,34400.0
2007-12-18 12:55:00,83.55,83.61,83.39,83.41,26000.0,59.2687,59.3112,59.1552,59.1694,26000.0
2007-12-18 13:00:00,83.45,83.52,83.33,83.51,29700.0,59.1977,59.2474,59.1126,59.2403,29700.0
2007-12-18 13:05:00,83.5,83.65,83.46,83.59,20100.0,59.2332,59.3396,59.2048,59.297,20100.0
2007-12-18 13:10:00,83.58,83.64,83.51,83.55,17400.0,59.29,59.3325,59.2403,59.2687,17400.0
2007-12-18 13:15:00,83.52,84.08,83.52,83.72,141300.0,59.2474,59.6446,59.2474,59.3893,141300.0
2007-12-18 13:20:00,83.74,84.25,83.4,84.22,74900.0,59.4035,59.7652,59.1623,59.744,74900.0
2007-12-18 13:25:00,84.22,84.44,84.12,84.31,53700.0,59.744,59.9,59.673,59.8078,53700.0
2007-12-18 13:30:00,84.32,84.48,84.08,84.35,30200.0,59.8149,59.9284,59.6446,59.8362,30200.0
2007-12-18 13:35:00,84.37,84.53,84.36,84.53,28800.0,59.8504,59.9639,59.8433,59.9639,28800.0
2007-12-18 13:40:00,84.5,84.7,84.45,84.49,49300.0,59.9426,60.0845,59.9071,59.9355,49300.0
2007-12-18 13:45:00,84.52,84.58,84.34,84.48,20700.0,59.9568,59.9993,59.8291,59.9284,20700.0
2007-12-18 13:50:00,84.48,84.48,84.07,84.12,26200.0,59.9284,59.9284,59.6376,59.673,26200.0
2007-12-18 13:55:00,84.17,84.17,83.75,83.79,59800.0,59.7085,59.7085,59.4105,59.4389,59800.0
2007-12-18 14:00:00,83.81,84.11,83.8,84.03,29700.0,59.4531,59.6659,59.446,59.6092,29700.0
2007-12-18 14:05:00,84.01,84.21,83.8,84.2,57700.0,59.595,59.7369,59.446,59.7298,57700.0
2007-12-18 14:10:00,84.2,84.47,84.17,84.47,30600.0,59.7298,59.9213,59.7085,59.9213,30600.0
2007-12-18 14:15:00,84.47,84.95,84.45,84.87,43500.0,59.9213,60.2618,59.9071,60.2051,43500.0
2007-12-18 14:20:00,84.89,84.99,84.78,84.87,33200.0,60.2192,60.2902,60.1412,60.2051,33200.0
2007-12-18 14:25:00,84.9,85.04,84.84,85.04,30800.0,60.2263,60.3256,60.1838,60.3256,30800.0
2007-12-18 14:30:00,85.07,85.21,85.03,85.12,31800.0,60.3469,60.4462,60.3186,60.3824,31800.0
2007-12-18 14:35:00,85.12,85.15,84.81,84.82,32400.0,60.3824,60.4037,60.1625,60.1696,32400.0
2007-12-18 14:40:00,84.83,84.83,84.34,84.37,52400.0,60.1767,60.1767,59.8291,59.8504,52400.0
2007-12-18 14:45:00,84.36,84.45,84.15,84.33,45100.0,59.8433,59.9071,59.6943,59.822,45100.0
2007-12-18 14:50:00,84.33,84.39,84.15,84.23,31600.0,59.822,59.8646,59.6943,59.7511,31600.0
2007-12-18 14:55:00,84.22,84.35,84.21,84.27,42300.0,59.744,59.8362,59.7369,59.7794,42300.0
2007-12-18 15:00:00,84.29,84.43,84.25,84.31,66300.0,59.7936,59.8929,59.7652,59.8078,66300.0
2007-12-18 15:05:00,84.28,84.38,84.01,84.06,65700.0,59.7865,59.8575,59.595,59.6305,65700.0
2007-12-18 15:10:00,84.01,84.11,83.54,83.59,154100.0,59.595,59.6659,59.2616,59.297,154100.0
2007-12-18 15:15:00,83.59,83.91,83.55,83.84,92500.0,59.297,59.524,59.2687,59.4744,92500.0
2007-12-18 15:20:00,83.85,84.0,83.67,83.77,63900.0,59.4815,59.5879,59.3538,59.4247,63900.0
2007-12-18 15:25:00,83.77,84.03,83.69,83.83,121700.0,59.4247,59.6092,59.368,59.4673,121700.0
2007-12-18 15:30:00,83.84,84.06,83.81,83.95,92200.0,59.4744,59.6305,59.4531,59.5524,92200.0
2007-12-18 15:35:00,83.94,84.19,83.85,84.1,112000.0,59.5453,59.7227,59.4815,59.6588,112000.0
2007-12-18 15:40:00,84.11,84.23,83.76,83.88,154800.0,59.6659,59.7511,59.4176,59.5028,154800.0
2007-12-18 15:45:00,83.88,84.01,83.55,83.57,137100.0,59.5028,59.595,59.2687,59.2829,137100.0
2007-12-18 15:50:00,83.57,83.79,83.48,83.74,175500.0,59.2829,59.4389,59.219,59.4035,175500.0
2007-12-18 15:55:00,83.75,83.99,83.67,83.74,170800.0,59.4105,59.5808,59.3538,59.4035,170800.0
2007-12-19 09:30:00,84.66,84.66,83.75,83.85,77600.0,60.0561,60.0561,59.4105,59.4815,77600.0
2007-12-19 09:35:00,83.85,83.9,83.51,83.58,37800.0,59.4815,59.517,59.2403,59.29,37800.0
2007-12-19 09:40:00,83.58,83.73,83.43,83.54,48800.0,59.29,59.3964,59.1835,59.2616,48800.0
2007-12-19 09:45:00,83.54,83.82,83.51,83.82,32900.0,59.2616,59.4602,59.2403,59.4602,32900.0
2007-12-19 09:50:00,83.82,84.64,83.79,84.52,57900.0,59.4602,60.0419,59.4389,59.9568,57900.0
2007-12-19 09:55:00,84.52,84.73,84.24,84.51,59300.0,59.9568,60.1057,59.7581,59.9497,59300.0
2007-12-19 10:00:00,84.51,84.68,84.24,84.65,60000.0,59.9497,60.0703,59.7581,60.049,60000.0
2007-12-19 10:05:00,84.64,84.69,84.49,84.57,51300.0,60.0419,60.0774,59.9355,59.9922,51300.0
2007-12-19 10:10:00,84.56,84.56,84.0,84.11,41900.0,59.9851,59.9851,59.5879,59.6659,41900.0
2007-12-19 10:15:00,84.12,84.25,84.03,84.25,30800.0,59.673,59.7652,59.6092,59.7652,30800.0
2007-12-19 10:20:00,84.25,84.35,84.15,84.34,51700.0,59.7652,59.8362,59.6943,59.8291,51700.0
2007-12-19 10:25:00,84.31,84.34,83.98,84.03,37500.0,59.8078,59.8291,59.5737,59.6092,37500.0
2007-12-19 10:30:00,83.99,84.12,83.95,84.0,38600.0,59.5808,59.673,59.5524,59.5879,38600.0
2007-12-19 10:35:00,83.99,84.05,83.92,84.0,40500.0,59.5808,59.6234,59.5311,59.5879,40500.0
2007-12-19 10:40:00,84.0,84.43,83.94,84.38,68000.0,59.5879,59.8929,59.5453,59.8575,68000.0
2007-12-19 10:45:00,84.39,84.47,84.05,84.09,38100.0,59.8646,59.9213,59.6234,59.6517,38100.0
2007-12-19 10:50:00,84.1,84.16,84.01,84.02,15200.0,59.6588,59.7014,59.595,59.6021,15200.0
2007-12-19 10:55:00,83.99,83.99,83.76,83.87,33900.0,59.5808,59.5808,59.4176,59.4957,33900.0
2007-12-19 11:00:00,83.86,83.91,83.71,83.79,33400.0,59.4886,59.524,59.3822,59.4389,33400.0
2007-12-19 11:05:00,83.78,83.79,83.43,83.47,43200.0,59.4318,59.4389,59.1835,59.2119,43200.0
2007-12-19 11:10:00,83.47,83.59,83.23,83.26,51900.0,59.2119,59.297,59.0417,59.063,51900.0
2007-12-19 11:15:00,83.25,83.35,83.16,83.16,36000.0,59.0559,59.1268,58.992,58.992,36000.0
2007-12-19 11:20:00,83.15,83.29,82.8,82.97,65700.0,58.9849,59.0842,58.7366,58.8572,65700.0
2007-12-19 11:25:00,82.98,82.99,82.47,82.47,43000.0,58.8643,58.8714,58.5025,58.5025,43000.0
2007-12-19 11:30:00,82.47,82.67,82.47,82.58,59200.0,58.5025,58.6444,58.5025,58.5806,59200.0
2007-12-19 11:35:00,82.57,82.92,82.45,82.81,72600.0,58.5735,58.8218,58.4884,58.7437,72600.0
2007-12-19 11:40:00,82.83,82.98,82.79,82.95,37600.0,58.7579,58.8643,58.7295,58.843,37600.0
2007-12-19 11:45:00,82.94,83.0,82.86,82.89,23400.0,58.836,58.8785,58.7792,58.8005,23400.0
2007-12-19 11:50:00,82.94,82.96,82.47,82.56,47500.0,58.836,58.8501,58.5025,58.5664,47500.0
2007-12-19 11:55:00,82.57,82.63,82.35,82.41,45800.0,58.5735,58.616,58.4174,58.46,45800.0
2007-12-19 12:00:00,82.4,82.72,82.31,82.72,47800.0,58.4529,58.6799,58.389,58.6799,47800.0
2007-12-19 12:05:00,82.7,82.9,82.66,82.88,35600.0,58.6657,58.8076,58.6373,58.7934,35600.0
2007-12-19 12:10:00,82.88,83.34,82.88,83.29,70100.0,58.7934,59.1197,58.7934,59.0842,70100.0
2007-12-19 12:15:00,83.27,83.28,83.16,83.16,31200.0,59.07,59.0771,58.992,58.992,31200.0
2007-12-19 12:20:00,83.16,83.43,83.09,83.43,23100.0,58.992,59.1835,58.9424,59.1835,23100.0
2007-12-19 12:25:00,83.38,83.5,83.36,83.49,17100.0,59.1481,59.2332,59.1339,59.2261,17100.0
2007-12-19 12:30:00,83.48,83.48,83.12,83.21,33700.0,59.219,59.219,58.9636,59.0275,33700.0
2007-12-19 12:35:00,83.21,83.45,83.16,83.42,21100.0,59.0275,59.1977,58.992,59.1765,21100.0
2007-12-19 12:40:00,83.42,83.43,83.25,83.29,30000.0,59.1765,59.1835,59.0559,59.0842,30000.0
2007-12-19 12:45:00,83.28,83.38,83.24,83.35,26800.0,59.0771,59.1481,59.0488,59.1268,26800.0
2007-12-19 12:50:00,83.33,83.38,83.23,83.36,16700.0,59.1126,59.1481,59.0417,59.1339,16700.0
2007-12-19 12:55:00,83.36,83.54,83.25,83.54,31000.0,59.1339,59.2616,59.0559,59.2616,31000.0
2007-12-19 13:00:00,83.51,83.51,83.17,83.28,165800.0,59.2403,59.2403,58.9991,59.0771,165800.0
2007-12-19 13:05:00,83.31,83.42,83.22,83.37,16300.0,59.0984,59.1765,59.0346,59.141,16300.0
2007-12-19 13:10:00,83.4,83.52,83.35,83.41,16200.0,59.1623,59.2474,59.1268,59.1694,16200.0
2007-12-19 13:15:00,83.43,83.48,83.3,83.33,23400.0,59.1835,59.219,59.0913,59.1126,23400.0
2007-12-19 13:20:00,83.35,83.41,83.16,83.24,23300.0,59.1268,59.1694,58.992,59.0488,23300.0
2007-12-19 13:25:00,83.27,83.27,83.01,83.16,23000.0,59.07,59.07,58.8856,58.992,23000.0
2007-12-19 13:30:00,83.14,83.14,83.0,83.04,13100.0,58.9778,58.9778,58.8785,58.9069,13100.0
2007-12-19 13:35:00,83.05,83.47,83.0,83.41,22700.0,58.914,59.2119,58.8785,59.1694,22700.0
2007-12-19 13:40:00,83.41,83.49,83.34,83.48,20800.0,59.1694,59.2261,59.1197,59.219,20800.0
2007-12-19 13:45:00,83.45,83.45,82.84,83.01,33400.0,59.1977,59.1977,58.765,58.8856,33400.0
2007-12-19 13:50:00,83.01,83.11,82.93,83.08,10500.0,58.8856,58.9565,58.8289,58.9353,10500.0
2007-12-19 13:55:00,83.13,83.22,83.09,83.17,15300.0,58.9707,59.0346,58.9424,58.9991,15300.0
2007-12-19 14:00:00,83.16,83.49,83.06,83.46,23200.0,58.992,59.2261,58.9211,59.2048,23200.0
2007-12-19 14:05:00,83.46,83.69,83.45,83.6,29200.0,59.2048,59.368,59.1977,59.3041,29200.0
2007-12-19 14:10:00,83.64,84.1,83.56,84.04,40100.0,59.3325,59.6588,59.2758,59.6163,40100.0
2007-12-19 14:15:00,84.0,84.15,83.66,83.71,48700.0,59.5879,59.6943,59.3467,59.3822,48700.0
2007-12-19 14:20:00,83.77,84.13,83.7,84.12,21200.0,59.4247,59.6801,59.3751,59.673,21200.0
2007-12-19 14:25:00,84.12,84.2,83.96,84.11,26800.0,59.673,59.7298,59.5595,59.6659,26800.0
2007-12-19 14:30:00,84.11,84.18,83.99,84.06,23600.0,59.6659,59.7156,59.5808,59.6305,23600.0
2007-12-19 14:35:00,84.06,84.11,83.94,84.02,21500.0,59.6305,59.6659,59.5453,59.6021,21500.0
2007-12-19 14:40:00,84.03,84.18,83.94,84.12,19300.0,59.6092,59.7156,59.5453,59.673,19300.0
2007-12-19 14:45:00,84.12,84.27,84.09,84.25,34600.0,59.673,59.7794,59.6517,59.7652,34600.0
2007-12-19 14:50:00,84.23,84.36,84.22,84.28,26600.0,59.7511,59.8433,59.744,59.7865,26600.0
2007-12-19 14:55:00,84.27,84.31,84.06,84.06,17200.0,59.7794,59.8078,59.6305,59.6305,17200.0
2007-12-19 15:00:00,84.07,84.36,83.99,84.34,37600.0,59.6376,59.8433,59.5808,59.8291,37600.0
2007-12-19 15:05:00,84.33,84.33,84.07,84.11,25000.0,59.822,59.822,59.6376,59.6659,25000.0
2007-12-19 15:10:00,84.11,84.17,83.98,84.06,40200.0,59.6659,59.7085,59.5737,59.6305,40200.0
2007-12-19 15:15:00,84.04,84.07,83.97,84.03,39600.0,59.6163,59.6376,59.5666,59.6092,39600.0
2007-12-19 15:20:00,84.03,84.07,83.64,83.7,42600.0,59.6092,59.6376,59.3325,59.3751,42600.0
2007-12-19 15:25:00,83.7,83.78,83.52,83.58,74600.0,59.3751,59.4318,59.2474,59.29,74600.0
2007-12-19 15:30:00,83.63,83.76,83.63,83.69,37000.0,59.3254,59.4176,59.3254,59.368,37000.0
2007-12-19 15:35:00,83.73,83.9,83.68,83.86,63100.0,59.3964,59.517,59.3609,59.4886,63100.0
2007-12-19 15:40:00,83.88,83.98,83.7,83.71,72400.0,59.5028,59.5737,59.3751,59.3822,72400.0
2007-12-19 15:45:00,83.73,83.89,83.68,83.69,62500.0,59.3964,59.5099,59.3609,59.368,62500.0
2007-12-19 15:50:00,83.7,83.86,83.52,83.52,94700.0,59.3751,59.4886,59.2474,59.2474,94700.0
2007-12-19 15:55:00,83.5,83.66,83.48,83.56,51000.0,59.2332,59.3467,59.219,59.2758,51000.0
2007-12-20 09:30:00,84.87,85.49,84.5,84.85,176200.0,60.2051,60.6449,59.9426,60.1909,176200.0
2007-12-20 09:35:00,84.85,84.92,84.5,84.54,53000.0,60.1909,60.2405,59.9426,59.971,53000.0
2007-12-20 09:40:00,84.53,84.99,84.5,84.95,38200.0,59.9639,60.2902,59.9426,60.2618,38200.0
2007-12-20 09:45:00,84.95,85.2,84.88,85.13,76500.0,60.2618,60.4391,60.2121,60.3895,76500.0
2007-12-20 09:50:00,85.13,85.15,84.74,84.98,42800.0,60.3895,60.4037,60.1128,60.2831,42800.0
2007-12-20 09:55:00,85.0,85.02,84.38,84.42,40100.0,60.2973,60.3115,59.8575,59.8858,40100.0
2007-12-20 10:00:00,84.43,84.94,84.42,84.9,39600.0,59.8929,60.2547,59.8858,60.2263,39600.0
2007-12-20 10:05:00,84.87,85.2,84.84,85.05,63100.0,60.2051,60.4391,60.1838,60.3327,63100.0
2007-12-20 10:10:00,85.04,85.04,84.78,84.95,45600.0,60.3256,60.3256,60.1412,60.2618,45600.0
2007-12-20 10:15:00,84.95,84.96,84.57,84.57,47800.0,60.2618,60.2689,59.9922,59.9922,47800.0
2007-12-20 10:20:00,84.57,84.84,84.53,84.64,62400.0,59.9922,60.1838,59.9639,60.0419,62400.0
2007-12-20 10:25:00,84.64,84.93,84.63,84.82,65900.0,60.0419,60.2476,60.0348,60.1696,65900.0
2007-12-20 10:30:00,84.84,85.16,84.73,85.07,74600.0,60.1838,60.4108,60.1057,60.3469,74600.0
2007-12-20 10:35:00,85.06,85.19,84.89,84.89,58800.0,60.3398,60.4321,60.2192,60.2192,58800.0
2007-12-20 10:40:00,84.86,85.08,84.83,84.83,40800.0,60.198,60.354,60.1767,60.1767,40800.0
2007-12-20 10:45:00,84.82,85.05,84.6,84.97,50300.0,60.1696,60.3327,60.0135,60.276,50300.0
2007-12-20 10:50:00,84.96,84.96,84.61,84.61,36400.0,60.2689,60.2689,60.0206,60.0206,36400.0
2007-12-20 10:55:00,84.66,84.84,84.6,84.82,45300.0,60.0561,60.1838,60.0135,60.1696,45300.0
2007-12-20 11:00:00,84.83,84.87,84.6,84.71,36500.0,60.1767,60.2051,60.0135,60.0916,36500.0
2007-12-20 11:05:00,84.66,84.69,84.34,84.38,38200.0,60.0561,60.0774,59.8291,59.8575,38200.0
2007-12-20 11:10:00,84.39,84.57,84.38,84.52,30000.0,59.8646,59.9922,59.8575,59.9568,30000.0
2007-12-20 11:15:00,84.51,84.68,84.42,84.53,33300.0,59.9497,60.0703,59.8858,59.9639,33300.0
2007-12-20 11:20:00,84.54,84.55,84.29,84.36,26800.0,59.971,59.9781,59.7936,59.8433,26800.0
2007-12-20 11:25:00,84.36,84.56,84.2,84.55,21100.0,59.8433,59.9851,59.7298,59.9781,21100.0
2007-12-20 11:30:00,84.54,84.58,84.18,84.19,28700.0,59.971,59.9993,59.7156,59.7227,28700.0
2007-12-20 11:35:00,84.19,84.35,84.19,84.34,21000.0,59.7227,59.8362,59.7227,59.8291,21000.0
2007-12-20 11:40:00,84.34,84.45,84.3,84.39,12600.0,59.8291,59.9071,59.8007,59.8646,12600.0
2007-12-20 11:45:00,84.43,84.66,84.38,84.44,19800.0,59.8929,60.0561,59.8575,59.9,19800.0
2007-12-20 11:50:00,84.46,84.69,84.46,84.63,32900.0,59.9142,60.0774,59.9142,60.0348,32900.0
2007-12-20 11:55:00,84.69,84.96,84.69,84.84,36600.0,60.0774,60.2689,60.0774,60.1838,36600.0
2007-12-20 12:00:00,84.84,85.0,84.67,84.9,43400.0,60.1838,60.2973,60.0632,60.2263,43400.0
2007-12-20 12:05:00,84.9,85.07,84.89,85.03,26200.0,60.2263,60.3469,60.2192,60.3186,26200.0
2007-12-20 12:10:00,85.03,85.15,84.93,84.94,22300.0,60.3186,60.4037,60.2476,60.2547,22300.0
2007-12-20 12:15:00,84.93,84.99,84.84,84.97,24100.0,60.2476,60.2902,60.1838,60.276,24100.0
2007-12-20 12:20:00,84.94,85.02,84.83,85.02,16600.0,60.2547,60.3115,60.1767,60.3115,16600.0
2007-12-20 12:25:00,84.97,85.36,84.97,85.23,55700.0,60.276,60.5527,60.276,60.4604,55700.0
2007-12-20 12:30:00,85.24,85.24,85.1,85.16,25200.0,60.4675,60.4675,60.3682,60.4108,25200.0
2007-12-20 12:35:00,85.17,85.32,85.13,85.17,23700.0,60.4179,60.5243,60.3895,60.4179,23700.0
2007-12-20 12:40:00,85.17,85.39,85.15,85.32,24600.0,60.4179,60.5739,60.4037,60.5243,24600.0
2007-12-20 12:45:00,85.34,85.39,85.28,85.3,39600.0,60.5385,60.5739,60.4959,60.5101,39600.0
2007-12-20 12:50:00,85.31,85.37,85.26,85.34,35400.0,60.5172,60.5597,60.4817,60.5385,35400.0
2007-12-20 12:55:00,85.33,85.37,85.26,85.37,19800.0,60.5314,60.5597,60.4817,60.5597,19800.0
2007-12-20 13:00:00,85.35,85.5,85.35,85.44,36100.0,60.5456,60.652,60.5456,60.6094,36100.0
2007-12-20 13:05:00,85.41,85.42,85.22,85.22,22700.0,60.5881,60.5952,60.4533,60.4533,22700.0
2007-12-20 13:10:00,85.21,85.46,85.2,85.44,11800.0,60.4462,60.6236,60.4391,60.6094,11800.0
2007-12-20 13:15:00,85.45,85.5,85.38,85.46,30100.0,60.6165,60.652,60.5668,60.6236,30100.0
2007-12-20 13:20:00,85.46,85.75,85.45,85.64,48100.0,60.6236,60.8293,60.6165,60.7513,48100.0
2007-12-20 13:25:00,85.61,85.74,85.47,85.47,34200.0,60.73,60.8222,60.6307,60.6307,34200.0
2007-12-20 13:30:00,85.46,85.49,85.39,85.46,17400.0,60.6236,60.6449,60.5739,60.6236,17400.0
2007-12-20 13:35:00,85.45,85.47,85.32,85.44,20500.0,60.6165,60.6307,60.5243,60.6094,20500.0
2007-12-20 13:40:00,85.43,85.52,85.15,85.52,27500.0,60.6023,60.6662,60.4037,60.6662,27500.0
2007-12-20 13:45:00,85.54,85.73,85.48,85.73,32600.0,60.6803,60.8151,60.6378,60.8151,32600.0
2007-12-20 13:50:00,85.71,86.05,85.69,86.01,53800.0,60.8009,61.0421,60.7867,61.0137,53800.0
2007-12-20 13:55:00,86.02,86.02,85.77,85.87,28900.0,61.0208,61.0208,60.8435,60.9144,28900.0
2007-12-20 14:00:00,85.9,86.28,85.88,86.16,73900.0,60.9357,61.2053,60.9215,61.1202,73900.0
2007-12-20 14:05:00,86.2,86.28,86.0,86.07,32700.0,61.1485,61.2053,61.0067,61.0563,32700.0
2007-12-20 14:10:00,86.05,86.49,86.02,86.4,47700.0,61.0421,61.3542,61.0208,61.2904,47700.0
2007-12-20 14:15:00,86.41,86.55,86.23,86.5,57100.0,61.2975,61.3968,61.1698,61.3613,57100.0
2007-12-20 14:20:00,86.48,86.86,86.48,86.77,71900.0,61.3472,61.6167,61.3472,61.5529,71900.0
2007-12-20 14:25:00,86.76,86.98,86.68,86.95,71700.0,61.5458,61.7018,61.489,61.6806,71700.0
2007-12-20 14:30:00,86.9,87.32,86.9,87.28,91100.0,61.6451,61.943,61.6451,61.9147,91100.0
2007-12-20 14:35:00,87.28,87.28,87.05,87.15,94000.0,61.9147,61.9147,61.7515,61.8224,94000.0
2007-12-20 14:40:00,87.12,87.19,87.02,87.12,82300.0,61.8012,61.8508,61.7302,61.8012,82300.0
2007-12-20 14:45:00,87.1,87.35,87.0,87.2,123000.0,61.787,61.9643,61.716,61.8579,123000.0
2007-12-20 14:50:00,87.21,87.31,87.17,87.25,93400.0,61.865,61.9359,61.8366,61.8934,93400.0
2007-12-20 14:55:00,87.25,87.34,87.11,87.12,112100.0,61.8934,61.9572,61.7941,61.8012,112100.0
2007-12-20 15:00:00,87.11,87.13,86.51,86.51,88100.0,61.7941,61.8083,61.3684,61.3684,88100.0
2007-12-20 15:05:00,86.51,86.65,86.3,86.5,91700.0,61.3684,61.4678,61.2195,61.3613,91700.0
2007-12-20 15:10:00,86.55,86.95,86.51,86.93,61300.0,61.3968,61.6806,61.3684,61.6664,61300.0
2007-12-20 15:15:00,86.94,86.97,86.82,86.88,63300.0,61.6735,61.6948,61.5883,61.6309,63300.0
2007-12-20 15:20:00,86.89,86.94,86.74,86.75,61200.0,61.638,61.6735,61.5316,61.5387,61200.0
2007-12-20 15:25:00,86.74,86.78,86.25,86.29,106200.0,61.5316,61.56,61.184,61.2124,106200.0
2007-12-20 15:30:00,86.27,86.44,86.27,86.36,70800.0,61.1982,61.3188,61.1982,61.262,70800.0
2007-12-20 15:35:00,86.35,86.4,86.11,86.38,93100.0,61.2549,61.2904,61.0847,61.2762,93100.0
2007-12-20 15:40:00,86.37,86.61,86.3,86.6,103400.0,61.2691,61.4394,61.2195,61.4323,103400.0
2007-12-20 15:45:00,86.55,86.68,86.4,86.62,106800.0,61.3968,61.489,61.2904,61.4465,106800.0
2007-12-20 15:50:00,86.6,87.09,86.58,86.75,127100.0,61.4323,61.7799,61.4181,61.5387,127100.0
2007-12-20 15:55:00,86.75,86.88,86.58,86.7,175000.0,61.5387,61.6309,61.4181,61.5032,175000.0
2007-12-21 09:30:00,87.39,87.8,87.26,87.61,936300.0,61.9927,62.2835,61.9005,62.1488,936300.0
2007-12-21 09:35:00,87.66,87.74,87.26,87.5,157200.0,62.1842,62.241,61.9005,62.0707,157200.0
2007-12-21 09:40:00,87.52,87.83,87.31,87.72,70200.0,62.0849,62.3048,61.9359,62.2268,70200.0
2007-12-21 09:45:00,87.74,88.67,87.72,88.65,152500.0,62.241,62.9007,62.2268,62.8865,152500.0
2007-12-21 09:50:00,88.63,88.79,88.1,88.34,92600.0,62.8723,62.9858,62.4964,62.6666,92600.0
2007-12-21 09:55:00,88.34,88.8,88.12,88.19,75900.0,62.6666,62.9929,62.5105,62.5602,75900.0
2007-12-21 10:00:00,88.2,88.4,88.08,88.24,69000.0,62.5673,62.7092,62.4822,62.5957,69000.0
2007-12-21 10:05:00,88.24,88.39,88.07,88.39,35100.0,62.5957,62.7021,62.4751,62.7021,35100.0
2007-12-21 10:10:00,88.38,88.74,88.38,88.74,76800.0,62.695,62.9504,62.695,62.9504,76800.0
2007-12-21 10:15:00,88.75,88.87,88.46,88.79,52600.0,62.9574,63.0426,62.7517,62.9858,52600.0
2007-12-21 10:20:00,88.79,88.87,88.57,88.64,46600.0,62.9858,63.0426,62.8298,62.8794,46600.0
2007-12-21 10:25:00,88.63,88.87,88.0,88.11,103000.0,62.8723,63.0426,62.4254,62.5034,103000.0
2007-12-21 10:30:00,88.14,88.27,88.1,88.21,60000.0,62.5247,62.6169,62.4964,62.5744,60000.0
2007-12-21 10:35:00,88.21,88.6,88.2,88.57,55200.0,62.5744,62.851,62.5673,62.8298,55200.0
2007-12-21 10:40:00,88.58,88.68,88.49,88.65,54400.0,62.8369,62.9078,62.773,62.8865,54400.0
2007-12-21 10:45:00,88.68,88.86,88.65,88.75,43100.0,62.9078,63.0355,62.8865,62.9574,43100.0
2007-12-21 10:50:00,88.75,88.79,88.48,88.58,34600.0,62.9574,62.9858,62.7659,62.8369,34600.0
2007-12-21 10:55:00,88.59,88.85,88.59,88.76,29400.0,62.8439,63.0284,62.8439,62.9645,29400.0
2007-12-21 11:00:00,88.79,89.09,88.75,88.95,68600.0,62.9858,63.1986,62.9574,63.0993,68600.0
2007-12-21 11:05:00,88.97,89.05,88.81,88.94,64600.0,63.1135,63.1703,63.0,63.0922,64600.0
2007-12-21 11:10:00,88.94,89.13,88.87,88.87,48200.0,63.0922,63.227,63.0426,63.0426,48200.0
2007-12-21 11:15:00,88.86,89.0,88.79,88.79,52000.0,63.0355,63.1348,62.9858,62.9858,52000.0
2007-12-21 11:20:00,88.8,88.81,88.72,88.79,25200.0,62.9929,63.0,62.9362,62.9858,25200.0
2007-12-21 11:25:00,88.8,88.94,88.8,88.91,32000.0,62.9929,63.0922,62.9929,63.0709,32000.0
2007-12-21 11:30:00,88.9,89.09,88.75,88.94,56600.0,63.0639,63.1986,62.9574,63.0922,56600.0
2007-12-21 11:35:00,88.93,89.07,88.7,88.92,61300.0,63.0851,63.1844,62.922,63.078,61300.0
2007-12-21 11:40:00,88.92,89.03,88.55,88.63,72400.0,63.078,63.1561,62.8156,62.8723,72400.0
2007-12-21 11:45:00,88.62,89.0,88.29,88.29,163900.0,62.8652,63.1348,62.6311,62.6311,163900.0
2007-12-21 11:50:00,88.33,88.42,88.01,88.42,54800.0,62.6595,62.7234,62.4325,62.7234,54800.0
2007-12-21 11:55:00,88.42,88.78,88.39,88.68,19700.0,62.7234,62.9787,62.7021,62.9078,19700.0
2007-12-21 12:00:00,88.76,88.88,88.68,88.76,26000.0,62.9645,63.0497,62.9078,62.9645,26000.0
2007-12-21 12:05:00,88.77,88.84,88.68,88.74,34400.0,62.9716,63.0213,62.9078,62.9504,34400.0
2007-12-21 12:10:00,88.71,88.74,88.61,88.64,19000.0,62.9291,62.9504,62.8581,62.8794,19000.0
2007-12-21 12:15:00,88.66,88.69,88.6,88.66,13600.0,62.8936,62.9149,62.851,62.8936,13600.0
2007-12-21 12:20:00,88.68,88.74,88.56,88.69,16600.0,62.9078,62.9504,62.8227,62.9149,16600.0
2007-12-21 12:25:00,88.66,88.69,88.63,88.65,22000.0,62.8936,62.9149,62.8723,62.8865,22000.0
2007-12-21 12:30:00,88.64,88.71,88.62,88.7,45900.0,62.8794,62.9291,62.8652,62.922,45900.0
2007-12-21 12:35:00,88.7,88.75,88.66,88.71,47400.0,62.922,62.9574,62.8936,62.9291,47400.0
2007-12-21 12:40:00,88.71,88.75,88.69,88.73,14300.0,62.9291,62.9574,62.9149,62.9433,14300.0
2007-12-21 12:45:00,88.74,88.82,88.73,88.79,18700.0,62.9504,63.0071,62.9433,62.9858,18700.0
2007-12-21 12:50:00,88.76,88.8,88.64,88.77,22500.0,62.9645,62.9929,62.8794,62.9716,22500.0
2007-12-21 12:55:00,88.79,88.84,88.72,88.81,16600.0,62.9858,63.0213,62.9362,63.0,16600.0
2007-12-21 13:00:00,88.82,88.93,88.8,88.84,35100.0,63.0071,63.0851,62.9929,63.0213,35100.0
2007-12-21 13:05:00,88.85,88.86,88.8,88.86,17600.0,63.0284,63.0355,62.9929,63.0355,17600.0
2007-12-21 13:10:00,88.86,89.09,88.86,88.92,48400.0,63.0355,63.1986,63.0355,63.078,48400.0
2007-12-21 13:15:00,88.92,88.97,88.83,88.94,23200.0,63.078,63.1135,63.0142,63.0922,23200.0
2007-12-21 13:20:00,88.94,89.01,88.91,88.98,52900.0,63.0922,63.1419,63.0709,63.1206,52900.0
2007-12-21 13:25:00,88.98,89.04,88.86,89.0,39900.0,63.1206,63.1632,63.0355,63.1348,39900.0
2007-12-21 13:30:00,89.01,89.14,88.98,89.12,43600.0,63.1419,63.2341,63.1206,63.2199,43600.0
2007-12-21 13:35:00,89.12,89.46,89.05,89.13,86500.0,63.2199,63.4611,63.1703,63.227,86500.0
2007-12-21 13:40:00,89.14,89.22,88.96,89.15,48800.0,63.2341,63.2909,63.1064,63.2412,48800.0
2007-12-21 13:45:00,89.15,89.35,89.14,89.18,33100.0,63.2412,63.3831,63.2341,63.2625,33100.0
2007-12-21 13:50:00,89.18,89.33,89.15,89.23,36600.0,63.2625,63.3689,63.2412,63.2979,36600.0
2007-12-21 13:55:00,89.22,89.48,89.15,89.43,32100.0,63.2909,63.4753,63.2412,63.4398,32100.0
2007-12-21 14:00:00,89.42,89.49,89.29,89.4,45900.0,63.4327,63.4824,63.3405,63.4185,45900.0
2007-12-21 14:05:00,89.36,89.43,89.2,89.36,64500.0,63.3902,63.4398,63.2767,63.3902,64500.0
2007-12-21 14:10:00,89.4,89.5,89.36,89.47,37000.0,63.4185,63.4895,63.3902,63.4682,37000.0
2007-12-21 14:15:00,89.45,89.5,89.3,89.49,32100.0,63.454,63.4895,63.3476,63.4824,32100.0
2007-12-21 14:20:00,89.49,89.54,89.44,89.52,33800.0,63.4824,63.5179,63.4469,63.5037,33800.0
2007-12-21 14:25:00,89.55,89.63,89.41,89.41,39600.0,63.525,63.5817,63.4256,63.4256,39600.0
2007-12-21 14:30:00,89.41,89.49,89.3,89.39,32700.0,63.4256,63.4824,63.3476,63.4115,32700.0
2007-12-21 14:35:00,89.42,89.69,89.4,89.63,32900.0,63.4327,63.6243,63.4185,63.5817,32900.0
2007-12-21 14:40:00,89.64,89.77,89.59,89.77,55800.0,63.5888,63.681,63.5533,63.681,55800.0
2007-12-21 14:45:00,89.75,89.85,89.66,89.68,59000.0,63.6668,63.7378,63.603,63.6172,59000.0
2007-12-21 14:50:00,89.68,89.77,89.64,89.77,41600.0,63.6172,63.681,63.5888,63.681,41600.0
2007-12-21 14:55:00,89.78,89.86,89.75,89.82,35100.0,63.6881,63.7449,63.6668,63.7165,35100.0
2007-12-21 15:00:00,89.82,89.84,89.71,89.81,29900.0,63.7165,63.7307,63.6385,63.7094,29900.0
2007-12-21 15:05:00,89.81,89.82,89.59,89.64,43000.0,63.7094,63.7165,63.5533,63.5888,43000.0
2007-12-21 15:10:00,89.6,89.71,89.5,89.63,56400.0,63.5604,63.6385,63.4895,63.5817,56400.0
2007-12-21 15:15:00,89.63,89.82,89.58,89.75,49500.0,63.5817,63.7165,63.5462,63.6668,49500.0
2007-12-21 15:20:00,89.75,89.87,89.65,89.78,78800.0,63.6668,63.752,63.5959,63.6881,78800.0
2007-12-21 15:25:00,89.8,89.86,89.72,89.75,65500.0,63.7023,63.7449,63.6455,63.6668,65500.0
2007-12-21 15:30:00,89.73,89.76,89.52,89.52,71700.0,63.6526,63.6739,63.5037,63.5037,71700.0
2007-12-21 15:35:00,89.53,89.56,89.29,89.38,75800.0,63.5108,63.532,63.3405,63.4044,75800.0
2007-12-21 15:40:00,89.38,89.56,89.35,89.52,99800.0,63.4044,63.532,63.3831,63.5037,99800.0
2007-12-21 15:45:00,89.48,89.61,89.4,89.55,56500.0,63.4753,63.5675,63.4185,63.525,56500.0
2007-12-21 15:50:00,89.54,89.75,89.47,89.75,117300.0,63.5179,63.6668,63.4682,63.6668,117300.0
2007-12-21 15:55:00,89.73,90.0,89.73,89.94,157600.0,63.6526,63.8442,63.6526,63.8016,157600.0
2007-12-24 09:30:00,90.88,91.55,90.1,90.47,110300.0,64.4684,64.9437,63.9151,64.1776,110300.0
2007-12-24 09:35:00,90.48,90.5,90.0,90.19,43800.0,64.1847,64.1989,63.8442,63.979,43800.0
2007-12-24 09:40:00,90.2,90.69,90.13,90.57,61000.0,63.986,64.3336,63.9364,64.2485,61000.0
2007-12-24 09:45:00,90.65,91.5,90.65,91.32,98400.0,64.3053,64.9082,64.3053,64.7806,98400.0
2007-12-24 09:50:00,91.23,91.3,90.82,90.83,62000.0,64.7167,64.7664,64.4259,64.433,62000.0
2007-12-24 09:55:00,90.83,91.2,90.78,91.0,34500.0,64.433,64.6954,64.3975,64.5536,34500.0
2007-12-24 10:00:00,91.0,91.28,90.95,91.17,34300.0,64.5536,64.7522,64.5181,64.6741,34300.0
2007-12-24 10:05:00,91.17,91.35,90.98,91.35,23300.0,64.6741,64.8018,64.5394,64.8018,23300.0
2007-12-24 10:10:00,91.35,91.36,91.02,91.07,32400.0,64.8018,64.8089,64.5677,64.6032,32400.0
2007-12-24 10:15:00,91.14,91.21,91.07,91.19,29000.0,64.6529,64.7025,64.6032,64.6883,29000.0
2007-12-24 10:20:00,91.18,91.47,91.17,91.46,53000.0,64.6812,64.887,64.6741,64.8799,53000.0
2007-12-24 10:25:00,91.49,91.78,91.42,91.66,103900.0,64.9011,65.1069,64.8515,65.0217,103900.0
2007-12-24 10:30:00,91.59,91.74,91.45,91.6,96900.0,64.9721,65.0785,64.8728,64.9792,96900.0
2007-12-24 10:35:00,91.57,91.9,91.45,91.53,46600.0,64.9579,65.192,64.8728,64.9295,46600.0
2007-12-24 10:40:00,91.52,91.75,91.46,91.47,49100.0,64.9224,65.0856,64.8799,64.887,49100.0
2007-12-24 10:45:00,91.47,91.6,91.37,91.38,32500.0,64.887,64.9792,64.816,64.8231,32500.0
2007-12-24 10:50:00,91.41,91.45,91.36,91.36,24400.0,64.8444,64.8728,64.8089,64.8089,24400.0
2007-12-24 10:55:00,91.4,91.4,91.29,91.29,13300.0,64.8373,64.8373,64.7593,64.7593,13300.0
2007-12-24 11:00:00,91.31,91.54,91.25,91.54,50700.0,64.7735,64.9366,64.7309,64.9366,50700.0
2007-12-24 11:05:00,91.55,91.55,91.25,91.42,35100.0,64.9437,64.9437,64.7309,64.8515,35100.0
2007-12-24 11:10:00,91.42,91.43,91.28,91.37,32700.0,64.8515,64.8586,64.7522,64.816,32700.0
2007-12-24 11:15:00,91.37,91.46,91.28,91.4,22300.0,64.816,64.8799,64.7522,64.8373,22300.0
2007-12-24 11:20:00,91.4,91.8,91.4,91.61,64900.0,64.8373,65.1211,64.8373,64.9863,64900.0
2007-12-24 11:25:00,91.62,91.7,91.53,91.55,28100.0,64.9934,65.0501,64.9295,64.9437,28100.0
2007-12-24 11:30:00,91.55,91.61,91.33,91.58,26400.0,64.9437,64.9863,64.7876,64.965,26400.0
2007-12-24 11:35:00,91.6,91.6,91.18,91.29,20500.0,64.9792,64.9792,64.6812,64.7593,20500.0
2007-12-24 11:40:00,91.25,91.36,91.18,91.35,16700.0,64.7309,64.8089,64.6812,64.8018,16700.0
2007-12-24 11:45:00,91.3,91.47,91.3,91.44,11000.0,64.7664,64.887,64.7664,64.8657,11000.0
2007-12-24 11:50:00,91.44,91.5,91.29,91.32,17700.0,64.8657,64.9082,64.7593,64.7806,17700.0
2007-12-24 11:55:00,91.3,91.35,91.28,91.32,21500.0,64.7664,64.8018,64.7522,64.7806,21500.0
2007-12-24 12:00:00,91.33,91.41,91.21,91.21,17500.0,64.7876,64.8444,64.7025,64.7025,17500.0
2007-12-24 12:05:00,91.23,91.27,91.12,91.2,17200.0,64.7167,64.7451,64.6387,64.6954,17200.0
2007-12-24 12:10:00,91.24,91.24,91.0,91.04,20200.0,64.7238,64.7238,64.5536,64.5819,20200.0
2007-12-24 12:15:00,91.05,91.1,90.9,90.93,22000.0,64.589,64.6245,64.4826,64.5039,22000.0
2007-12-24 12:20:00,90.9,90.96,90.82,90.85,13000.0,64.4826,64.5252,64.4259,64.4471,13000.0
2007-12-24 12:25:00,90.81,90.96,90.76,90.96,16500.0,64.4188,64.5252,64.3833,64.5252,16500.0
2007-12-24 12:30:00,90.98,91.46,90.92,91.46,22400.0,64.5394,64.8799,64.4968,64.8799,22400.0
2007-12-24 12:35:00,91.42,91.55,91.36,91.46,29600.0,64.8515,64.9437,64.8089,64.8799,29600.0
2007-12-24 12:40:00,91.47,91.59,91.43,91.53,22500.0,64.887,64.9721,64.8586,64.9295,22500.0
2007-12-24 12:45:00,91.53,91.86,91.42,91.85,50200.0,64.9295,65.1636,64.8515,65.1565,50200.0
2007-12-24 12:50:00,91.86,91.9,91.65,91.66,44600.0,65.1636,65.192,65.0146,65.0217,44600.0
2007-12-24 12:55:00,91.66,91.74,91.47,91.74,59600.0,65.0217,65.0785,64.887,65.0785,59600.0
2007-12-24 13:00:00,91.66,91.73,91.6,91.66,19800.0,65.0217,65.0714,64.9792,65.0217,19800.0
2007-12-24 13:05:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:10:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:15:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:20:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:25:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:30:00,91.66,91.66,91.66,91.66,0.0,65.0217,65.0217,65.0217,65.0217,0.0
2007-12-24 13:35:00,91.92,91.92,91.92,91.92,100.0,65.2062,65.2062,65.2062,65.2062,100.0
2007-12-24 13:40:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 13:45:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 13:50:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 13:55:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:00:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:05:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:10:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:15:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:20:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:25:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:30:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:35:00,91.7,91.7,91.7,91.7,200.0,65.0501,65.0501,65.0501,65.0501,200.0
2007-12-24 14:40:00,91.92,91.92,91.92,91.92,200.0,65.2062,65.2062,65.2062,65.2062,200.0
2007-12-24 14:45:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:50:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 14:55:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:00:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:05:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:10:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:15:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:20:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:25:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:30:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:35:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:40:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:45:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:50:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-24 15:55:00,91.92,91.92,91.92,91.92,0.0,65.2062,65.2062,65.2062,65.2062,0.0
2007-12-26 09:30:00,91.0,91.6,91.0,91.3,80700.0,64.5536,64.9792,64.5536,64.7664,80700.0
2007-12-26 09:35:00,91.29,91.78,91.1,91.68,40300.0,64.7593,65.1069,64.6245,65.0359,40300.0
2007-12-26 09:40:00,91.68,91.97,91.68,91.96,34000.0,65.0359,65.2417,65.0359,65.2346,34000.0
2007-12-26 09:45:00,91.95,92.1,91.9,91.97,101700.0,65.2275,65.3339,65.192,65.2417,101700.0
2007-12-26 09:50:00,91.95,91.95,91.67,91.83,29500.0,65.2275,65.2275,65.0288,65.1423,29500.0
2007-12-26 09:55:00,91.91,91.91,91.18,91.19,29300.0,65.1991,65.1991,64.6812,64.6883,29300.0
2007-12-26 10:00:00,91.23,91.47,91.09,91.16,24500.0,64.7167,64.887,64.6174,64.6671,24500.0
2007-12-26 10:05:00,91.16,91.16,91.03,91.12,21100.0,64.6671,64.6671,64.5748,64.6387,21100.0
2007-12-26 10:10:00,91.13,91.37,91.13,91.37,16500.0,64.6458,64.816,64.6458,64.816,16500.0
2007-12-26 10:15:00,91.38,91.62,91.38,91.61,23200.0,64.8231,64.9934,64.8231,64.9863,23200.0
2007-12-26 10:20:00,91.6,91.74,91.51,91.67,15700.0,64.9792,65.0785,64.9153,65.0288,15700.0
2007-12-26 10:25:00,91.65,91.75,91.61,91.68,28600.0,65.0146,65.0856,64.9863,65.0359,28600.0
2007-12-26 10:30:00,91.69,91.7,91.62,91.62,13400.0,65.043,65.0501,64.9934,64.9934,13400.0
2007-12-26 10:35:00,91.61,91.67,91.54,91.64,14600.0,64.9863,65.0288,64.9366,65.0076,14600.0
2007-12-26 10:40:00,91.67,91.68,91.51,91.63,13800.0,65.0288,65.0359,64.9153,65.0005,13800.0
2007-12-26 10:45:00,91.63,91.81,91.61,91.81,15900.0,65.0005,65.1281,64.9863,65.1281,15900.0
2007-12-26 10:50:00,91.81,91.98,91.81,91.95,19600.0,65.1281,65.2487,65.1281,65.2275,19600.0
2007-12-26 10:55:00,91.96,91.98,91.8,91.84,24100.0,65.2346,65.2487,65.1211,65.1494,24100.0
2007-12-26 11:00:00,91.83,91.89,91.64,91.69,29100.0,65.1423,65.1849,65.0076,65.043,29100.0
2007-12-26 11:05:00,91.69,91.83,91.5,91.8,149000.0,65.043,65.1423,64.9082,65.1211,149000.0
2007-12-26 11:10:00,91.8,91.85,91.73,91.73,40900.0,65.1211,65.1565,65.0714,65.0714,40900.0
2007-12-26 11:15:00,91.67,91.73,91.63,91.67,12500.0,65.0288,65.0714,65.0005,65.0288,12500.0
2007-12-26 11:20:00,91.67,91.68,91.5,91.51,28300.0,65.0288,65.0359,64.9082,64.9153,28300.0
2007-12-26 11:25:00,91.5,91.51,91.33,91.39,22500.0,64.9082,64.9153,64.7876,64.8302,22500.0
2007-12-26 11:30:00,91.38,91.39,91.29,91.35,21100.0,64.8231,64.8302,64.7593,64.8018,21100.0
2007-12-26 11:35:00,91.35,91.42,91.35,91.41,15500.0,64.8018,64.8515,64.8018,64.8444,15500.0
2007-12-26 11:40:00,91.4,91.55,91.4,91.47,17500.0,64.8373,64.9437,64.8373,64.887,17500.0
2007-12-26 11:45:00,91.48,91.53,91.47,91.5,14400.0,64.8941,64.9295,64.887,64.9082,14400.0
2007-12-26 11:50:00,91.5,91.73,91.4,91.68,33400.0,64.9082,65.0714,64.8373,65.0359,33400.0
2007-12-26 11:55:00,91.65,91.65,91.37,91.43,21400.0,65.0146,65.0146,64.816,64.8586,21400.0
2007-12-26 12:00:00,91.4,91.44,91.4,91.4,8300.0,64.8373,64.8657,64.8373,64.8373,8300.0
2007-12-26 12:05:00,91.41,91.6,91.4,91.55,27100.0,64.8444,64.9792,64.8373,64.9437,27100.0
2007-12-26 12:10:00,91.57,91.57,91.48,91.49,27400.0,64.9579,64.9579,64.8941,64.9011,27400.0
2007-12-26 12:15:00,91.49,91.5,91.42,91.46,10200.0,64.9011,64.9082,64.8515,64.8799,10200.0
2007-12-26 12:20:00,91.45,91.54,91.45,91.46,10100.0,64.8728,64.9366,64.8728,64.8799,10100.0
2007-12-26 12:25:00,91.46,91.49,91.38,91.42,13000.0,64.8799,64.9011,64.8231,64.8515,13000.0
2007-12-26 12:30:00,91.4,91.46,91.38,91.43,15800.0,64.8373,64.8799,64.8231,64.8586,15800.0
2007-12-26 12:35:00,91.47,91.52,91.45,91.49,15800.0,64.887,64.9224,64.8728,64.9011,15800.0
2007-12-26 12:40:00,91.49,91.7,91.48,91.64,14100.0,64.9011,65.0501,64.8941,65.0076,14100.0
2007-12-26 12:45:00,91.61,91.62,91.55,91.62,12600.0,64.9863,64.9934,64.9437,64.9934,12600.0
2007-12-26 12:50:00,91.62,91.69,91.6,91.65,20500.0,64.9934,65.043,64.9792,65.0146,20500.0
2007-12-26 12:55:00,91.64,91.71,91.62,91.68,15900.0,65.0076,65.0572,64.9934,65.0359,15900.0
2007-12-26 13:00:00,91.69,91.81,91.69,91.81,18200.0,65.043,65.1281,65.043,65.1281,18200.0
2007-12-26 13:05:00,91.81,91.94,91.72,91.91,41600.0,65.1281,65.2204,65.0643,65.1991,41600.0
2007-12-26 13:10:00,91.91,92.09,91.81,92.04,26500.0,65.1991,65.3268,65.1281,65.2913,26500.0
2007-12-26 13:15:00,92.03,92.11,92.03,92.09,14800.0,65.2842,65.341,65.2842,65.3268,14800.0
2007-12-26 13:20:00,92.08,92.15,92.06,92.1,22900.0,65.3197,65.3693,65.3055,65.3339,22900.0
2007-12-26 13:25:00,92.12,92.18,92.0,92.02,16800.0,65.3481,65.3906,65.2629,65.2771,16800.0
2007-12-26 13:30:00,92.01,92.19,92.01,92.15,9000.0,65.27,65.3977,65.27,65.3693,9000.0
2007-12-26 13:35:00,92.16,92.3,92.14,92.21,20700.0,65.3764,65.4757,65.3622,65.4119,20700.0
2007-12-26 13:40:00,92.2,92.24,92.09,92.09,15000.0,65.4048,65.4332,65.3268,65.3268,15000.0
2007-12-26 13:45:00,92.1,92.33,92.1,92.3,16000.0,65.3339,65.497,65.3339,65.4757,16000.0
2007-12-26 13:50:00,92.29,92.47,92.24,92.43,45700.0,65.4687,65.5963,65.4332,65.568,45700.0
2007-12-26 13:55:00,92.42,92.47,92.33,92.41,33800.0,65.5609,65.5963,65.497,65.5538,33800.0
2007-12-26 14:00:00,92.41,92.42,92.23,92.28,15500.0,65.5538,65.5609,65.4261,65.4616,15500.0
2007-12-26 14:05:00,92.26,92.33,92.15,92.32,18400.0,65.4474,65.497,65.3693,65.4899,18400.0
2007-12-26 14:10:00,92.31,92.49,92.3,92.35,20400.0,65.4828,65.6105,65.4757,65.5112,20400.0
2007-12-26 14:15:00,92.35,92.35,92.13,92.3,18400.0,65.5112,65.5112,65.3552,65.4757,18400.0
2007-12-26 14:20:00,92.3,92.41,92.3,92.38,16900.0,65.4757,65.5538,65.4757,65.5325,16900.0
2007-12-26 14:25:00,92.4,92.48,92.39,92.44,16600.0,65.5467,65.6034,65.5396,65.5751,16600.0
2007-12-26 14:30:00,92.44,92.71,92.44,92.66,53700.0,65.5751,65.7666,65.5751,65.7311,53700.0
2007-12-26 14:35:00,92.67,92.8,92.67,92.78,40500.0,65.7382,65.8304,65.7382,65.8162,40500.0
2007-12-26 14:40:00,92.77,92.88,92.72,92.87,26500.0,65.8092,65.8872,65.7737,65.8801,26500.0
2007-12-26 14:45:00,92.86,92.98,92.68,92.72,32200.0,65.873,65.9581,65.7453,65.7737,32200.0
2007-12-26 14:50:00,92.72,92.75,92.68,92.73,14700.0,65.7737,65.795,65.7453,65.7808,14700.0
2007-12-26 14:55:00,92.71,92.89,92.7,92.7,25600.0,65.7666,65.8943,65.7595,65.7595,25600.0
2007-12-26 15:00:00,92.72,92.73,91.65,92.56,27100.0,65.7737,65.7808,65.0146,65.6602,27100.0
2007-12-26 15:05:00,92.56,92.61,92.43,92.47,30000.0,65.6602,65.6957,65.568,65.5963,30000.0
2007-12-26 15:10:00,92.47,92.67,92.46,92.64,22800.0,65.5963,65.7382,65.5892,65.7169,22800.0
2007-12-26 15:15:00,92.64,92.67,92.49,92.62,21400.0,65.7169,65.7382,65.6105,65.7027,21400.0
2007-12-26 15:20:00,92.65,92.65,92.47,92.48,28300.0,65.724,65.724,65.5963,65.6034,28300.0
2007-12-26 15:25:00,92.47,92.49,92.3,92.36,23600.0,65.5963,65.6105,65.4757,65.5183,23600.0
2007-12-26 15:30:00,92.33,92.43,92.21,92.39,34500.0,65.497,65.568,65.4119,65.5396,34500.0
2007-12-26 15:35:00,92.4,92.48,92.3,92.32,21700.0,65.5467,65.6034,65.4757,65.4899,21700.0
2007-12-26 15:40:00,92.32,92.43,92.31,92.41,35100.0,65.4899,65.568,65.4828,65.5538,35100.0
2007-12-26 15:45:00,92.41,92.73,92.41,92.72,67700.0,65.5538,65.7808,65.5538,65.7737,67700.0
2007-12-26 15:50:00,92.72,92.8,92.68,92.73,85800.0,65.7737,65.8304,65.7453,65.7808,85800.0
2007-12-26 15:55:00,92.73,92.8,92.65,92.7,48400.0,65.7808,65.8304,65.724,65.7595,48400.0
2007-12-27 09:30:00,91.47,92.74,91.47,92.7,64600.0,65.0665,65.9699,65.0665,65.9414,64600.0
2007-12-27 09:35:00,92.71,92.74,92.29,92.53,43200.0,65.9485,65.9699,65.6498,65.8205,43200.0
2007-12-27 09:40:00,92.56,92.77,92.44,92.62,35400.0,65.8418,65.9912,65.7565,65.8845,35400.0
2007-12-27 09:45:00,92.63,92.7,92.51,92.66,42900.0,65.8916,65.9414,65.8063,65.913,42900.0
2007-12-27 09:50:00,92.68,92.7,92.2,92.26,71800.0,65.9272,65.9414,65.5857,65.6284,71800.0
2007-12-27 09:55:00,92.29,92.37,91.82,91.84,39400.0,65.6498,65.7067,65.3154,65.3297,39400.0
2007-12-27 10:00:00,91.84,91.9,91.7,91.86,45300.0,65.3297,65.3723,65.2301,65.3439,45300.0
2007-12-27 10:05:00,91.87,92.1,91.85,92.09,62400.0,65.351,65.5146,65.3368,65.5075,62400.0
2007-12-27 10:10:00,92.09,92.28,92.01,92.14,53800.0,65.5075,65.6427,65.4506,65.5431,53800.0
2007-12-27 10:15:00,92.14,92.27,92.1,92.23,77000.0,65.5431,65.6355,65.5146,65.6071,77000.0
2007-12-27 10:20:00,92.2,92.4,92.19,92.27,91000.0,65.5857,65.728,65.5786,65.6355,91000.0
2007-12-27 10:25:00,92.27,92.31,92.18,92.2,29500.0,65.6355,65.664,65.5715,65.5857,29500.0
2007-12-27 10:30:00,92.22,92.22,92.0,92.03,30200.0,65.6,65.6,65.4435,65.4648,30200.0
2007-12-27 10:35:00,92.03,92.2,91.5,91.51,48600.0,65.4648,65.5857,65.0878,65.0949,48600.0
2007-12-27 10:40:00,91.52,91.53,91.19,91.43,56000.0,65.102,65.1091,64.8673,65.038,56000.0
2007-12-27 10:45:00,91.46,91.64,91.43,91.63,19300.0,65.0594,65.1874,65.038,65.1803,19300.0
2007-12-27 10:50:00,91.62,91.99,91.61,91.89,24000.0,65.1732,65.4364,65.1661,65.3652,24000.0
2007-12-27 10:55:00,91.9,91.95,91.69,91.79,23500.0,65.3723,65.4079,65.223,65.2941,23500.0
2007-12-27 11:00:00,91.76,91.9,91.74,91.83,23600.0,65.2728,65.3723,65.2585,65.3225,23600.0
2007-12-27 11:05:00,91.82,92.0,91.72,91.72,33900.0,65.3154,65.4435,65.2443,65.2443,33900.0
2007-12-27 11:10:00,91.72,91.72,91.41,91.44,38300.0,65.2443,65.2443,65.0238,65.0451,38300.0
2007-12-27 11:15:00,91.45,91.52,91.23,91.28,31200.0,65.0522,65.102,64.8957,64.9313,31200.0
2007-12-27 11:20:00,91.28,91.6,91.26,91.28,26600.0,64.9313,65.1589,64.9171,64.9313,26600.0
2007-12-27 11:25:00,91.3,91.62,91.22,91.62,37600.0,64.9455,65.1732,64.8886,65.1732,37600.0
2007-12-27 11:30:00,91.55,91.71,91.53,91.61,20700.0,65.1234,65.2372,65.1091,65.1661,20700.0
2007-12-27 11:35:00,91.61,91.9,91.51,91.86,49700.0,65.1661,65.3723,65.0949,65.3439,49700.0
2007-12-27 11:40:00,91.87,91.87,91.66,91.7,27600.0,65.351,65.351,65.2016,65.2301,27600.0
2007-12-27 11:45:00,91.72,91.87,91.67,91.75,26200.0,65.2443,65.351,65.2087,65.2656,26200.0
2007-12-27 11:50:00,91.78,91.84,91.71,91.72,14300.0,65.287,65.3297,65.2372,65.2443,14300.0
2007-12-27 11:55:00,91.72,91.82,91.72,91.82,13100.0,65.2443,65.3154,65.2443,65.3154,13100.0
2007-12-27 12:00:00,91.83,91.89,91.75,91.78,44300.0,65.3225,65.3652,65.2656,65.287,44300.0
2007-12-27 12:05:00,91.8,91.85,91.67,91.83,22400.0,65.3012,65.3368,65.2087,65.3225,22400.0
2007-12-27 12:10:00,91.83,91.87,91.78,91.79,25800.0,65.3225,65.351,65.287,65.2941,25800.0
2007-12-27 12:15:00,91.79,91.8,91.65,91.68,30300.0,65.2941,65.3012,65.1945,65.2158,30300.0
2007-12-27 12:20:00,91.68,91.73,91.53,91.64,21100.0,65.2158,65.2514,65.1091,65.1874,21100.0
2007-12-27 12:25:00,91.63,91.64,91.27,91.3,48400.0,65.1803,65.1874,64.9242,64.9455,48400.0
2007-12-27 12:30:00,91.3,91.44,91.29,91.35,17300.0,64.9455,65.0451,64.9384,64.9811,17300.0
2007-12-27 12:35:00,91.35,91.35,91.03,91.06,32400.0,64.9811,64.9811,64.7535,64.7748,32400.0
2007-12-27 12:40:00,91.03,91.15,91.0,91.09,26300.0,64.7535,64.8388,64.7321,64.7962,26300.0
2007-12-27 12:45:00,91.1,91.18,90.97,91.02,24200.0,64.8033,64.8602,64.7108,64.7464,24200.0
2007-12-27 12:50:00,91.02,91.08,90.92,90.97,25300.0,64.7464,64.789,64.6752,64.7108,25300.0
2007-12-27 12:55:00,90.99,91.07,90.93,91.02,21000.0,64.725,64.7819,64.6823,64.7464,21000.0
2007-12-27 13:00:00,91.02,91.02,90.89,90.92,17300.0,64.7464,64.7464,64.6539,64.6752,17300.0
2007-12-27 13:05:00,90.92,90.93,90.62,90.68,42500.0,64.6752,64.6823,64.4618,64.5045,42500.0
2007-12-27 13:10:00,90.68,90.82,90.65,90.81,23700.0,64.5045,64.6041,64.4832,64.597,23700.0
2007-12-27 13:15:00,90.8,90.82,90.31,90.53,65900.0,64.5899,64.6041,64.2413,64.3978,65900.0
2007-12-27 13:20:00,90.54,90.57,90.35,90.47,36600.0,64.4049,64.4263,64.2698,64.3551,36600.0
2007-12-27 13:25:00,90.48,90.83,90.48,90.79,28300.0,64.3622,64.6112,64.3622,64.5828,28300.0
2007-12-27 13:30:00,90.79,90.9,90.66,90.71,26800.0,64.5828,64.661,64.4903,64.5258,26800.0
2007-12-27 13:35:00,90.73,90.77,90.62,90.69,23000.0,64.5401,64.5685,64.4618,64.5116,23000.0
2007-12-27 13:40:00,90.71,90.85,90.68,90.77,30000.0,64.5258,64.6254,64.5045,64.5685,30000.0
2007-12-27 13:45:00,90.76,90.93,90.76,90.86,30600.0,64.5614,64.6823,64.5614,64.6325,30600.0
2007-12-27 13:50:00,90.88,91.16,90.87,91.13,41700.0,64.6468,64.8459,64.6397,64.8246,41700.0
2007-12-27 13:55:00,91.15,91.22,90.84,90.86,49300.0,64.8388,64.8886,64.6183,64.6325,49300.0
2007-12-27 14:00:00,90.86,91.08,90.85,91.08,30400.0,64.6325,64.789,64.6254,64.789,30400.0
2007-12-27 14:05:00,91.07,91.21,91.0,91.17,47600.0,64.7819,64.8815,64.7321,64.8531,47600.0
2007-12-27 14:10:00,91.15,91.16,90.88,90.99,22800.0,64.8388,64.8459,64.6468,64.725,22800.0
2007-12-27 14:15:00,91.0,91.14,90.95,91.06,22500.0,64.7321,64.8317,64.6966,64.7748,22500.0
2007-12-27 14:20:00,91.07,91.16,90.99,91.13,20900.0,64.7819,64.8459,64.725,64.8246,20900.0
2007-12-27 14:25:00,91.15,91.16,90.92,90.99,34500.0,64.8388,64.8459,64.6752,64.725,34500.0
2007-12-27 14:30:00,90.98,91.03,90.8,90.82,39100.0,64.7179,64.7535,64.5899,64.6041,39100.0
2007-12-27 14:35:00,90.82,90.9,90.81,90.81,29500.0,64.6041,64.661,64.597,64.597,29500.0
2007-12-27 14:40:00,90.82,90.83,90.69,90.82,28100.0,64.6041,64.6112,64.5116,64.6041,28100.0
2007-12-27 14:45:00,90.82,91.05,90.69,91.04,33700.0,64.6041,64.7677,64.5116,64.7606,33700.0
2007-12-27 14:50:00,91.05,91.14,91.02,91.14,30400.0,64.7677,64.8317,64.7464,64.8317,30400.0
2007-12-27 14:55:00,91.14,91.17,90.84,91.04,42800.0,64.8317,64.8531,64.6183,64.7606,42800.0
2007-12-27 15:00:00,91.04,91.21,90.97,90.99,44200.0,64.7606,64.8815,64.7108,64.725,44200.0
2007-12-27 15:05:00,90.99,91.12,90.92,91.03,38000.0,64.725,64.8175,64.6752,64.7535,38000.0
2007-12-27 15:10:00,91.03,91.22,90.96,90.99,33000.0,64.7535,64.8886,64.7037,64.725,33000.0
2007-12-27 15:15:00,90.98,91.07,90.88,90.89,22900.0,64.7179,64.7819,64.6468,64.6539,22900.0
2007-12-27 15:20:00,90.9,91.02,90.86,90.97,22700.0,64.661,64.7464,64.6325,64.7108,22700.0
2007-12-27 15:25:00,90.98,91.0,90.8,90.83,25300.0,64.7179,64.7321,64.5899,64.6112,25300.0
2007-12-27 15:30:00,90.82,90.96,90.7,90.94,32500.0,64.6041,64.7037,64.5187,64.6895,32500.0
2007-12-27 15:35:00,90.94,91.0,90.72,90.78,40600.0,64.6895,64.7321,64.533,64.5756,40600.0
2007-12-27 15:40:00,90.81,90.84,90.61,90.61,58000.0,64.597,64.6183,64.4547,64.4547,58000.0
2007-12-27 15:45:00,90.61,90.67,90.46,90.48,62300.0,64.4547,64.4974,64.348,64.3622,62300.0
2007-12-27 15:50:00,90.48,90.63,90.45,90.46,61000.0,64.3622,64.4689,64.3409,64.348,61000.0
2007-12-27 15:55:00,90.46,90.56,90.41,90.55,90200.0,64.348,64.4191,64.3124,64.412,90200.0
2007-12-28 09:30:00,91.71,91.92,90.92,91.87,113000.0,65.2372,65.3866,64.6752,65.351,113000.0
2007-12-28 09:35:00,91.87,92.06,91.6,92.0,85600.0,65.351,65.4862,65.1589,65.4435,85600.0
2007-12-28 09:40:00,92.0,92.28,91.87,92.03,108200.0,65.4435,65.6427,65.351,65.4648,108200.0
2007-12-28 09:45:00,92.07,92.33,91.9,91.96,143600.0,65.4933,65.6782,65.3723,65.415,143600.0
2007-12-28 09:50:00,91.96,92.15,91.95,92.02,62100.0,65.415,65.5502,65.4079,65.4577,62100.0
2007-12-28 09:55:00,92.02,92.1,91.91,91.98,38400.0,65.4577,65.5146,65.3795,65.4292,38400.0
2007-12-28 10:00:00,91.98,91.99,91.4,91.41,59000.0,65.4292,65.4364,65.0167,65.0238,59000.0
2007-12-28 10:05:00,91.4,91.57,90.96,91.2,72100.0,65.0167,65.1376,64.7037,64.8744,72100.0
2007-12-28 10:10:00,91.18,91.57,91.12,91.57,32100.0,64.8602,65.1376,64.8175,65.1376,32100.0
2007-12-28 10:15:00,91.56,91.58,91.23,91.53,36000.0,65.1305,65.1447,64.8957,65.1091,36000.0
2007-12-28 10:20:00,91.56,92.0,91.56,91.86,40100.0,65.1305,65.4435,65.1305,65.3439,40100.0
2007-12-28 10:25:00,91.86,91.9,91.86,91.9,400.0,65.3439,65.3723,65.3439,65.3723,400.0
2007-12-28 10:30:00,91.91,92.4,91.91,92.27,112000.0,65.3795,65.728,65.3795,65.6355,112000.0
2007-12-28 10:35:00,92.27,92.27,92.27,92.27,0.0,65.6355,65.6355,65.6355,65.6355,0.0
2007-12-28 10:40:00,92.27,92.27,92.27,92.27,0.0,65.6355,65.6355,65.6355,65.6355,0.0
2007-12-28 10:45:00,92.27,92.27,92.27,92.27,0.0,65.6355,65.6355,65.6355,65.6355,0.0
2007-12-28 10:50:00,92.27,92.27,92.27,92.27,0.0,65.6355,65.6355,65.6355,65.6355,0.0
2007-12-28 10:55:00,91.98,92.0,91.97,91.97,3400.0,65.4292,65.4435,65.4221,65.4221,3400.0
2007-12-28 11:00:00,92.0,92.05,91.85,91.9,41800.0,65.4435,65.479,65.3368,65.3723,41800.0
2007-12-28 11:05:00,91.9,92.13,91.85,92.11,54700.0,65.3723,65.5359,65.3368,65.5217,54700.0
2007-12-28 11:10:00,92.09,92.15,92.04,92.09,70900.0,65.5075,65.5502,65.4719,65.5075,70900.0
2007-12-28 11:15:00,92.08,92.11,91.91,92.11,29900.0,65.5004,65.5217,65.3795,65.5217,29900.0
2007-12-28 11:20:00,92.12,92.12,92.01,92.05,42900.0,65.5288,65.5288,65.4506,65.479,42900.0
2007-12-28 11:25:00,92.05,92.05,91.92,91.95,23000.0,65.479,65.479,65.3866,65.4079,23000.0
2007-12-28 11:30:00,91.97,92.01,91.93,91.99,15000.0,65.4221,65.4506,65.3937,65.4364,15000.0
2007-12-28 11:35:00,91.99,92.08,91.9,91.96,29200.0,65.4364,65.5004,65.3723,65.415,29200.0
2007-12-28 11:40:00,91.94,92.08,91.94,92.05,29400.0,65.4008,65.5004,65.4008,65.479,29400.0
2007-12-28 11:45:00,92.06,92.1,92.01,92.01,44300.0,65.4862,65.5146,65.4506,65.4506,44300.0
2007-12-28 11:50:00,92.01,92.1,91.98,92.0,23700.0,65.4506,65.5146,65.4292,65.4435,23700.0
2007-12-28 11:55:00,91.99,92.0,91.84,91.95,21800.0,65.4364,65.4435,65.3297,65.4079,21800.0
2007-12-28 12:00:00,91.92,92.1,91.89,92.05,20300.0,65.3866,65.5146,65.3652,65.479,20300.0
2007-12-28 12:05:00,92.05,92.05,91.94,91.94,17500.0,65.479,65.479,65.4008,65.4008,17500.0
2007-12-28 12:10:00,91.95,91.98,91.77,91.82,27300.0,65.4079,65.4292,65.2799,65.3154,27300.0
2007-12-28 12:15:00,91.83,91.89,91.77,91.8,23000.0,65.3225,65.3652,65.2799,65.3012,23000.0
2007-12-28 12:20:00,91.82,91.84,91.7,91.74,20300.0,65.3154,65.3297,65.2301,65.2585,20300.0
2007-12-28 12:25:00,91.72,91.72,91.38,91.44,15200.0,65.2443,65.2443,65.0024,65.0451,15200.0
2007-12-28 12:30:00,91.44,91.45,91.3,91.37,24500.0,65.0451,65.0522,64.9455,64.9953,24500.0
2007-12-28 12:35:00,91.35,91.42,91.26,91.27,20300.0,64.9811,65.0309,64.9171,64.9242,20300.0
2007-12-28 12:40:00,91.2,91.38,91.18,91.18,21700.0,64.8744,65.0024,64.8602,64.8602,21700.0
2007-12-28 12:45:00,91.25,91.28,91.08,91.17,25100.0,64.91,64.9313,64.789,64.8531,25100.0
2007-12-28 12:50:00,91.18,91.43,91.09,91.42,18700.0,64.8602,65.038,64.7962,65.0309,18700.0
2007-12-28 12:55:00,91.4,91.5,91.36,91.38,20500.0,65.0167,65.0878,64.9882,65.0024,20500.0
2007-12-28 13:00:00,91.39,91.61,91.37,91.61,15400.0,65.0096,65.1661,64.9953,65.1661,15400.0
2007-12-28 13:05:00,91.61,91.75,91.59,91.73,29000.0,65.1661,65.2656,65.1518,65.2514,29000.0
2007-12-28 13:10:00,91.74,91.88,91.73,91.77,19500.0,65.2585,65.3581,65.2514,65.2799,19500.0
2007-12-28 13:15:00,91.77,91.8,91.65,91.78,26800.0,65.2799,65.3012,65.1945,65.287,26800.0
2007-12-28 13:20:00,91.78,91.98,91.76,91.98,24300.0,65.287,65.4292,65.2728,65.4292,24300.0
2007-12-28 13:25:00,91.98,92.0,91.8,91.91,25000.0,65.4292,65.4435,65.3012,65.3795,25000.0
2007-12-28 13:30:00,91.91,92.02,91.89,91.96,18400.0,65.3795,65.4577,65.3652,65.415,18400.0
2007-12-28 13:35:00,91.96,92.0,91.79,91.89,17300.0,65.415,65.4435,65.2941,65.3652,17300.0
2007-12-28 13:40:00,91.89,92.02,91.88,91.88,27300.0,65.3652,65.4577,65.3581,65.3581,27300.0
2007-12-28 13:45:00,91.86,92.04,91.85,91.99,17600.0,65.3439,65.4719,65.3368,65.4364,17600.0
2007-12-28 13:50:00,91.98,92.03,91.94,91.95,28100.0,65.4292,65.4648,65.4008,65.4079,28100.0
2007-12-28 13:55:00,91.96,92.05,91.95,92.01,23700.0,65.415,65.479,65.4079,65.4506,23700.0
2007-12-28 14:00:00,91.97,92.14,91.94,92.08,26500.0,65.4221,65.5431,65.4008,65.5004,26500.0
2007-12-28 14:05:00,92.08,92.09,92.01,92.06,12600.0,65.5004,65.5075,65.4506,65.4862,12600.0
2007-12-28 14:10:00,92.08,92.09,92.0,92.0,20200.0,65.5004,65.5075,65.4435,65.4435,20200.0
2007-12-28 14:15:00,91.99,92.05,91.92,91.97,42300.0,65.4364,65.479,65.3866,65.4221,42300.0
2007-12-28 14:20:00,91.95,92.04,91.9,91.94,35300.0,65.4079,65.4719,65.3723,65.4008,35300.0
2007-12-28 14:25:00,91.94,92.0,91.94,91.98,21300.0,65.4008,65.4435,65.4008,65.4292,21300.0
2007-12-28 14:30:00,91.99,92.1,91.98,92.06,59300.0,65.4364,65.5146,65.4292,65.4862,59300.0
2007-12-28 14:35:00,92.06,92.27,92.01,92.24,30300.0,65.4862,65.6355,65.4506,65.6142,30300.0
2007-12-28 14:40:00,92.25,92.3,92.24,92.27,20200.0,65.6213,65.6569,65.6142,65.6355,20200.0
2007-12-28 14:45:00,92.27,92.27,92.17,92.19,23600.0,65.6355,65.6355,65.5644,65.5786,23600.0
2007-12-28 14:50:00,92.2,92.21,92.01,92.05,25400.0,65.5857,65.5929,65.4506,65.479,25400.0
2007-12-28 14:55:00,92.03,92.06,92.02,92.05,28600.0,65.4648,65.4862,65.4577,65.479,28600.0
2007-12-28 15:00:00,92.04,92.05,91.95,91.95,26500.0,65.4719,65.479,65.4079,65.4079,26500.0
2007-12-28 15:05:00,91.96,92.09,91.92,92.08,36400.0,65.415,65.5075,65.3866,65.5004,36400.0
2007-12-28 15:10:00,92.07,92.18,92.03,92.11,32100.0,65.4933,65.5715,65.4648,65.5217,32100.0
2007-12-28 15:15:00,92.11,92.24,92.11,92.17,23900.0,65.5217,65.6142,65.5217,65.5644,23900.0
2007-12-28 15:20:00,92.18,92.18,91.97,92.17,44100.0,65.5715,65.5715,65.4221,65.5644,44100.0
2007-12-28 15:25:00,92.18,92.2,92.0,92.05,38300.0,65.5715,65.5857,65.4435,65.479,38300.0
2007-12-28 15:30:00,92.08,92.19,92.05,92.11,46600.0,65.5004,65.5786,65.479,65.5217,46600.0
2007-12-28 15:35:00,92.11,92.11,91.97,92.03,50400.0,65.5217,65.5217,65.4221,65.4648,50400.0
2007-12-28 15:40:00,92.03,92.17,92.03,92.11,87300.0,65.4648,65.5644,65.4648,65.5217,87300.0
2007-12-28 15:45:00,92.1,92.23,92.06,92.16,67800.0,65.5146,65.6071,65.4862,65.5573,67800.0
2007-12-28 15:50:00,92.15,92.36,92.15,92.33,75900.0,65.5502,65.6996,65.5502,65.6782,75900.0
2007-12-28 15:55:00,92.32,92.34,92.13,92.25,107800.0,65.6711,65.6853,65.5359,65.6213,107800.0
2007-12-31 09:30:00,92.01,93.0,91.5,92.97,74900.0,65.4506,66.1548,65.0878,66.1335,74900.0
2007-12-31 09:35:00,92.97,93.1,92.71,92.85,77500.0,66.1335,66.226,65.9485,66.0481,77500.0
2007-12-31 09:40:00,92.85,93.0,92.75,92.98,43000.0,66.0481,66.1548,65.977,66.1406,43000.0
2007-12-31 09:45:00,92.98,93.25,92.94,93.25,78700.0,66.1406,66.3327,66.1121,66.3327,78700.0
2007-12-31 09:50:00,93.2,93.74,93.15,93.4,88200.0,66.2971,66.6812,66.2615,66.4394,88200.0
2007-12-31 09:55:00,93.38,93.46,92.82,92.96,72500.0,66.4251,66.482,66.0268,66.1264,72500.0
2007-12-31 10:00:00,92.96,93.33,92.81,93.06,70600.0,66.1264,66.3896,66.0197,66.1975,70600.0
2007-12-31 10:05:00,93.03,93.5,92.95,93.5,30200.0,66.1762,66.5105,66.1193,66.5105,30200.0
2007-12-31 10:10:00,93.53,93.68,93.46,93.57,46000.0,66.5318,66.6385,66.482,66.5603,46000.0
2007-12-31 10:15:00,93.57,93.61,93.24,93.3,61200.0,66.5603,66.5887,66.3255,66.3682,61200.0
2007-12-31 10:20:00,93.3,93.35,93.01,93.06,40600.0,66.3682,66.4038,66.1619,66.1975,40600.0
2007-12-31 10:25:00,93.07,93.22,93.0,93.15,54600.0,66.2046,66.3113,66.1548,66.2615,54600.0
2007-12-31 10:30:00,93.12,93.15,93.0,93.09,40800.0,66.2402,66.2615,66.1548,66.2188,40800.0
2007-12-31 10:35:00,93.1,93.1,92.56,92.73,46600.0,66.226,66.226,65.8418,65.9628,46600.0
2007-12-31 10:40:00,92.73,92.81,92.62,92.71,55000.0,65.9628,66.0197,65.8845,65.9485,55000.0
2007-12-31 10:45:00,92.7,92.74,92.54,92.66,28800.0,65.9414,65.9699,65.8276,65.913,28800.0
2007-12-31 10:50:00,92.66,92.97,92.65,92.94,20200.0,65.913,66.1335,65.9058,66.1121,20200.0
2007-12-31 10:55:00,92.97,93.0,92.83,93.0,27900.0,66.1335,66.1548,66.0339,66.1548,27900.0
2007-12-31 11:00:00,92.96,93.1,92.88,92.91,42400.0,66.1264,66.226,66.0695,66.0908,42400.0
2007-12-31 11:05:00,92.91,93.0,92.8,92.81,37800.0,66.0908,66.1548,66.0125,66.0197,37800.0
2007-12-31 11:10:00,92.81,92.82,92.65,92.71,30500.0,66.0197,66.0268,65.9058,65.9485,30500.0
2007-12-31 11:15:00,92.74,92.74,92.3,92.38,40800.0,65.9699,65.9699,65.6569,65.7138,40800.0
2007-12-31 11:20:00,92.32,92.34,92.05,92.12,31300.0,65.6711,65.6853,65.479,65.5288,31300.0
2007-12-31 11:25:00,92.12,92.31,92.05,92.24,43500.0,65.5288,65.664,65.479,65.6142,43500.0
2007-12-31 11:30:00,92.23,92.31,92.19,92.3,34100.0,65.6071,65.664,65.5786,65.6569,34100.0
2007-12-31 11:35:00,92.26,92.35,92.24,92.3,21900.0,65.6284,65.6924,65.6142,65.6569,21900.0
2007-12-31 11:40:00,92.28,92.3,92.15,92.25,27800.0,65.6427,65.6569,65.5502,65.6213,27800.0
2007-12-31 11:45:00,92.27,92.32,92.2,92.27,16800.0,65.6355,65.6711,65.5857,65.6355,16800.0
2007-12-31 11:50:00,92.28,92.32,92.19,92.21,17000.0,65.6427,65.6711,65.5786,65.5929,17000.0
2007-12-31 11:55:00,92.22,92.24,92.2,92.21,18700.0,65.6,65.6142,65.5857,65.5929,18700.0
2007-12-31 12:00:00,92.21,92.22,92.08,92.16,29200.0,65.5929,65.6,65.5004,65.5573,29200.0
2007-12-31 12:05:00,92.18,92.21,92.14,92.2,16700.0,65.5715,65.5929,65.5431,65.5857,16700.0
2007-12-31 12:10:00,92.17,92.18,92.06,92.07,18100.0,65.5644,65.5715,65.4862,65.4933,18100.0
2007-12-31 12:15:00,92.1,92.14,92.03,92.07,16100.0,65.5146,65.5431,65.4648,65.4933,16100.0
2007-12-31 12:20:00,92.04,92.08,92.0,92.04,21800.0,65.4719,65.5004,65.4435,65.4719,21800.0
2007-12-31 12:25:00,92.03,92.19,92.0,92.12,21600.0,65.4648,65.5786,65.4435,65.5288,21600.0
2007-12-31 12:30:00,92.13,92.26,92.1,92.22,19600.0,65.5359,65.6284,65.5146,65.6,19600.0
2007-12-31 12:35:00,92.18,92.23,92.14,92.2,21000.0,65.5715,65.6071,65.5431,65.5857,21000.0
2007-12-31 12:40:00,92.18,92.51,92.18,92.48,29300.0,65.5715,65.8063,65.5715,65.7849,29300.0
2007-12-31 12:45:00,92.47,92.65,92.44,92.62,51200.0,65.7778,65.9058,65.7565,65.8845,51200.0
2007-12-31 12:50:00,92.62,92.8,92.55,92.79,33500.0,65.8845,66.0125,65.8347,66.0054,33500.0
2007-12-31 12:55:00,92.8,92.8,92.6,92.69,18800.0,66.0125,66.0125,65.8703,65.9343,18800.0
2007-12-31 13:00:00,92.68,92.7,92.56,92.67,21200.0,65.9272,65.9414,65.8418,65.9201,21200.0
2007-12-31 13:05:00,92.69,92.87,92.61,92.77,26800.0,65.9343,66.0623,65.8774,65.9912,26800.0
2007-12-31 13:10:00,92.81,93.11,92.8,93.03,36900.0,66.0197,66.2331,66.0125,66.1762,36900.0
2007-12-31 13:15:00,93.03,93.23,93.02,93.11,29900.0,66.1762,66.3184,66.169,66.2331,29900.0
2007-12-31 13:20:00,93.09,93.19,93.03,93.17,30600.0,66.2188,66.29,66.1762,66.2757,30600.0
2007-12-31 13:25:00,93.19,93.21,92.95,92.96,24300.0,66.29,66.3042,66.1193,66.1264,24300.0
2007-12-31 13:30:00,92.97,93.0,92.91,92.94,17600.0,66.1335,66.1548,66.0908,66.1121,17600.0
2007-12-31 13:35:00,92.93,93.13,92.93,93.06,17200.0,66.105,66.2473,66.105,66.1975,17200.0
2007-12-31 13:40:00,93.07,93.07,92.76,92.9,33300.0,66.2046,66.2046,65.9841,66.0837,33300.0
2007-12-31 13:45:00,92.91,92.95,92.82,92.91,27700.0,66.0908,66.1193,66.0268,66.0908,27700.0
2007-12-31 13:50:00,92.9,92.91,92.81,92.84,20800.0,66.0837,66.0908,66.0197,66.041,20800.0
2007-12-31 13:55:00,92.86,92.9,92.84,92.87,19800.0,66.0552,66.0837,66.041,66.0623,19800.0
2007-12-31 14:00:00,92.86,92.87,92.76,92.78,23100.0,66.0552,66.0623,65.9841,65.9983,23100.0
2007-12-31 14:05:00,92.78,92.78,92.68,92.71,37400.0,65.9983,65.9983,65.9272,65.9485,37400.0
2007-12-31 14:10:00,92.71,92.83,92.69,92.82,26200.0,65.9485,66.0339,65.9343,66.0268,26200.0
2007-12-31 14:15:00,92.82,92.94,92.8,92.85,23000.0,66.0268,66.1121,66.0125,66.0481,23000.0
2007-12-31 14:20:00,92.84,93.04,92.81,92.94,26700.0,66.041,66.1833,66.0197,66.1121,26700.0
2007-12-31 14:25:00,92.96,92.96,92.8,92.81,22900.0,66.1264,66.1264,66.0125,66.0197,22900.0
2007-12-31 14:30:00,92.81,92.92,92.75,92.76,23300.0,66.0197,66.0979,65.977,65.9841,23300.0
2007-12-31 14:35:00,92.76,92.84,92.73,92.75,19300.0,65.9841,66.041,65.9628,65.977,19300.0
2007-12-31 14:40:00,92.78,92.83,92.71,92.8,19300.0,65.9983,66.0339,65.9485,66.0125,19300.0
2007-12-31 14:45:00,92.79,93.01,92.78,92.93,26600.0,66.0054,66.1619,65.9983,66.105,26600.0
2007-12-31 14:50:00,92.94,92.96,92.86,92.95,23400.0,66.1121,66.1264,66.0552,66.1193,23400.0
2007-12-31 14:55:00,92.94,93.02,92.93,93.02,25000.0,66.1121,66.169,66.105,66.169,25000.0
2007-12-31 15:00:00,93.01,93.21,93.0,93.16,35500.0,66.1619,66.3042,66.1548,66.2686,35500.0
2007-12-31 15:05:00,93.14,93.26,93.12,93.23,24200.0,66.2544,66.3398,66.2402,66.3184,24200.0
2007-12-31 15:10:00,93.18,93.3,93.17,93.23,39300.0,66.2829,66.3682,66.2757,66.3184,39300.0
2007-12-31 15:15:00,93.24,93.46,93.24,93.46,36300.0,66.3255,66.482,66.3255,66.482,36300.0
2007-12-31 15:20:00,93.46,93.67,93.43,93.59,61200.0,66.482,66.6314,66.4607,66.5745,61200.0
2007-12-31 15:25:00,93.59,93.68,93.57,93.57,52400.0,66.5745,66.6385,66.5603,66.5603,52400.0
2007-12-31 15:30:00,93.57,93.57,93.43,93.53,67000.0,66.5603,66.5603,66.4607,66.5318,67000.0
2007-12-31 15:35:00,93.53,93.58,93.37,93.44,58800.0,66.5318,66.5674,66.418,66.4678,58800.0
2007-12-31 15:40:00,93.44,93.66,93.44,93.59,73200.0,66.4678,66.6243,66.4678,66.5745,73200.0
2007-12-31 15:45:00,93.6,93.62,93.41,93.51,85200.0,66.5816,66.5958,66.4465,66.5176,85200.0
2007-12-31 15:50:00,93.5,93.5,93.19,93.19,91100.0,66.5105,66.5105,66.29,66.29,91100.0
2007-12-31 15:55:00,93.19,93.26,93.02,93.03,155600.0,66.29,66.3398,66.169,66.1762,155600.0
2008-01-02 09:30:00,94.01,94.01,92.5,92.5,187200.0,66.8733,66.8733,65.7991,65.7991,187200.0
2008-01-02 09:35:00,92.54,92.81,91.63,92.01,132800.0,65.8276,66.0197,65.1803,65.4506,132800.0
2008-01-02 09:40:00,92.0,92.48,91.82,92.14,65800.0,65.4435,65.7849,65.3154,65.5431,65800.0
2008-01-02 09:45:00,92.15,92.19,91.63,91.93,66400.0,65.5502,65.5786,65.1803,65.3937,66400.0
2008-01-02 09:50:00,91.94,92.0,91.57,91.8,82100.0,65.4008,65.4435,65.1376,65.3012,82100.0
2008-01-02 09:55:00,91.82,92.0,91.55,91.69,48300.0,65.3154,65.4435,65.1234,65.223,48300.0
2008-01-02 10:00:00,91.66,91.71,90.52,90.78,142000.0,65.2016,65.2372,64.3907,64.5756,142000.0
2008-01-02 10:05:00,90.7,91.69,90.25,91.08,110800.0,64.5187,65.223,64.1986,64.789,110800.0
2008-01-02 10:10:00,91.15,91.24,90.89,91.01,28600.0,64.8388,64.9029,64.6539,64.7392,28600.0
2008-01-02 10:15:00,91.03,91.03,90.83,90.9,32700.0,64.7535,64.7535,64.6112,64.661,32700.0
2008-01-02 10:20:00,90.9,91.0,90.74,90.75,40000.0,64.661,64.7321,64.5472,64.5543,40000.0
2008-01-02 10:25:00,90.72,90.85,90.55,90.58,40200.0,64.533,64.6254,64.412,64.4334,40200.0
2008-01-02 10:30:00,90.61,90.8,90.56,90.78,42400.0,64.4547,64.5899,64.4191,64.5756,42400.0
2008-01-02 10:35:00,90.79,91.12,90.78,90.95,55700.0,64.5828,64.8175,64.5756,64.6966,55700.0
2008-01-02 10:40:00,90.94,91.17,90.92,91.07,35200.0,64.6895,64.8531,64.6752,64.7819,35200.0
2008-01-02 10:45:00,91.03,91.05,90.8,90.85,42400.0,64.7535,64.7677,64.5899,64.6254,42400.0
2008-01-02 10:50:00,90.85,90.98,90.82,90.88,34800.0,64.6254,64.7179,64.6041,64.6468,34800.0
2008-01-02 10:55:00,90.89,90.93,90.8,90.9,34200.0,64.6539,64.6823,64.5899,64.661,34200.0
2008-01-02 11:00:00,90.89,91.06,90.7,90.93,77900.0,64.6539,64.7748,64.5187,64.6823,77900.0
2008-01-02 11:05:00,90.94,91.0,90.63,90.7,46900.0,64.6895,64.7321,64.4689,64.5187,46900.0
2008-01-02 11:10:00,90.69,90.76,90.21,90.21,63100.0,64.5116,64.5614,64.1702,64.1702,63100.0
2008-01-02 11:15:00,90.21,90.21,89.56,89.92,92600.0,64.1702,64.1702,63.7078,63.9639,92600.0
2008-01-02 11:20:00,89.86,90.15,89.7,90.11,71900.0,63.9212,64.1275,63.8074,64.099,71900.0
2008-01-02 11:25:00,90.06,90.25,89.9,89.9,68000.0,64.0635,64.1986,63.9497,63.9497,68000.0
2008-01-02 11:30:00,89.9,90.0,89.65,89.7,32300.0,63.9497,64.0208,63.7718,63.8074,32300.0
2008-01-02 11:35:00,89.69,89.92,89.69,89.71,33900.0,63.8003,63.9639,63.8003,63.8145,33900.0
2008-01-02 11:40:00,89.74,89.75,89.53,89.59,42700.0,63.8358,63.843,63.6865,63.7291,42700.0
2008-01-02 11:45:00,89.59,89.67,89.52,89.6,30100.0,63.7291,63.786,63.6793,63.7363,30100.0
2008-01-02 11:50:00,89.53,90.07,89.52,89.86,59400.0,63.6865,64.0706,63.6793,63.9212,59400.0
2008-01-02 11:55:00,89.91,90.15,89.86,90.13,36700.0,63.9568,64.1275,63.9212,64.1133,36700.0
2008-01-02 12:00:00,90.1,90.13,89.95,89.98,36300.0,64.0919,64.1133,63.9852,64.0066,36300.0
2008-01-02 12:05:00,89.99,90.03,89.91,89.98,47200.0,64.0137,64.0421,63.9568,64.0066,47200.0
2008-01-02 12:10:00,89.95,90.04,89.94,89.99,54200.0,63.9852,64.0492,63.9781,64.0137,54200.0
2008-01-02 12:15:00,90.0,90.12,89.95,90.07,39000.0,64.0208,64.1062,63.9852,64.0706,39000.0
2008-01-02 12:20:00,90.09,90.24,89.95,90.04,50600.0,64.0848,64.1915,63.9852,64.0492,50600.0
2008-01-02 12:25:00,90.05,90.25,90.02,90.1,25600.0,64.0564,64.1986,64.035,64.0919,25600.0
2008-01-02 12:30:00,90.1,90.22,90.07,90.17,47700.0,64.0919,64.1773,64.0706,64.1417,47700.0
2008-01-02 12:35:00,90.16,90.52,90.15,90.46,46600.0,64.1346,64.3907,64.1275,64.348,46600.0
2008-01-02 12:40:00,90.48,90.55,90.03,90.5,62300.0,64.3622,64.412,64.0421,64.3765,62300.0
2008-01-02 12:45:00,90.47,90.47,90.3,90.31,36100.0,64.3551,64.3551,64.2342,64.2413,36100.0
2008-01-02 12:50:00,90.33,90.33,90.03,90.23,42800.0,64.2555,64.2555,64.0421,64.1844,42800.0
2008-01-02 12:55:00,90.23,90.35,90.11,90.17,41700.0,64.1844,64.2698,64.099,64.1417,41700.0
2008-01-02 13:00:00,90.19,90.29,90.09,90.14,24600.0,64.1559,64.2271,64.0848,64.1204,24600.0
2008-01-02 13:05:00,90.09,90.24,90.0,90.08,58400.0,64.0848,64.1915,64.0208,64.0777,58400.0
2008-01-02 13:10:00,90.05,90.17,89.95,90.02,42600.0,64.0564,64.1417,63.9852,64.035,42600.0
2008-01-02 13:15:00,90.01,90.07,89.93,90.05,48900.0,64.0279,64.0706,63.971,64.0564,48900.0
2008-01-02 13:20:00,90.02,90.05,89.91,90.0,43400.0,64.035,64.0564,63.9568,64.0208,43400.0
2008-01-02 13:25:00,90.0,90.07,89.91,90.05,47600.0,64.0208,64.0706,63.9568,64.0564,47600.0
2008-01-02 13:30:00,90.08,90.25,89.99,90.12,26500.0,64.0777,64.1986,64.0137,64.1062,26500.0
2008-01-02 13:35:00,90.12,90.32,90.02,90.02,28800.0,64.1062,64.2484,64.035,64.035,28800.0
2008-01-02 13:40:00,90.01,90.29,89.99,90.23,33100.0,64.0279,64.2271,64.0137,64.1844,33100.0
2008-01-02 13:45:00,90.24,90.36,90.1,90.25,59500.0,64.1915,64.2769,64.0919,64.1986,59500.0
2008-01-02 13:50:00,90.27,90.36,90.18,90.22,28300.0,64.2129,64.2769,64.1488,64.1773,28300.0
2008-01-02 13:55:00,90.2,90.24,90.09,90.16,27500.0,64.1631,64.1915,64.0848,64.1346,27500.0
2008-01-02 14:00:00,90.18,90.4,90.14,90.26,60000.0,64.1488,64.3053,64.1204,64.2057,60000.0
2008-01-02 14:05:00,90.26,90.4,90.23,90.36,47700.0,64.2057,64.3053,64.1844,64.2769,47700.0
2008-01-02 14:10:00,90.36,90.54,90.26,90.36,74600.0,64.2769,64.4049,64.2057,64.2769,74600.0
2008-01-02 14:15:00,90.37,90.4,90.24,90.34,41300.0,64.284,64.3053,64.1915,64.2626,41300.0
2008-01-02 14:20:00,90.33,90.36,90.12,90.3,41500.0,64.2555,64.2769,64.1062,64.2342,41500.0
2008-01-02 14:25:00,90.27,90.36,90.15,90.24,36500.0,64.2129,64.2769,64.1275,64.1915,36500.0
2008-01-02 14:30:00,90.24,90.35,90.18,90.26,46000.0,64.1915,64.2698,64.1488,64.2057,46000.0
2008-01-02 14:35:00,90.25,90.27,90.03,90.03,62800.0,64.1986,64.2129,64.0421,64.0421,62800.0
2008-01-02 14:40:00,90.03,90.14,90.0,90.07,56500.0,64.0421,64.1204,64.0208,64.0706,56500.0
2008-01-02 14:45:00,90.08,90.27,90.08,90.17,39600.0,64.0777,64.2129,64.0777,64.1417,39600.0
2008-01-02 14:50:00,90.17,90.36,90.14,90.16,50600.0,64.1417,64.2769,64.1204,64.1346,50600.0
2008-01-02 14:55:00,90.15,90.21,90.01,90.07,88000.0,64.1275,64.1702,64.0279,64.0706,88000.0
2008-01-02 15:00:00,90.07,90.08,89.96,90.0,113800.0,64.0706,64.0777,63.9923,64.0208,113800.0
2008-01-02 15:05:00,90.0,90.04,89.9,89.92,78700.0,64.0208,64.0492,63.9497,63.9639,78700.0
2008-01-02 15:10:00,89.93,89.93,89.85,89.89,189400.0,63.971,63.971,63.9141,63.9425,189400.0
2008-01-02 15:15:00,89.89,89.91,89.8,89.8,64200.0,63.9425,63.9568,63.8785,63.8785,64200.0
2008-01-02 15:20:00,89.8,90.04,89.77,89.96,93300.0,63.8785,64.0492,63.8572,63.9923,93300.0
2008-01-02 15:25:00,89.96,90.02,89.9,89.97,75600.0,63.9923,64.035,63.9497,63.9995,75600.0
2008-01-02 15:30:00,89.96,90.14,89.92,90.14,57000.0,63.9923,64.1204,63.9639,64.1204,57000.0
2008-01-02 15:35:00,90.14,90.23,90.09,90.15,67200.0,64.1204,64.1844,64.0848,64.1275,67200.0
2008-01-02 15:40:00,90.15,90.3,90.05,90.19,100000.0,64.1275,64.2342,64.0564,64.1559,100000.0
2008-01-02 15:45:00,90.19,90.21,90.06,90.2,107300.0,64.1559,64.1702,64.0635,64.1631,107300.0
2008-01-02 15:50:00,90.19,90.43,90.17,90.35,142700.0,64.1559,64.3267,64.1417,64.2698,142700.0
2008-01-02 15:55:00,90.35,90.47,90.19,90.34,226400.0,64.2698,64.3551,64.1559,64.2626,226400.0
2008-01-03 09:30:00,90.67,91.3,90.64,91.13,111000.0,64.4974,64.9455,64.4761,64.8246,111000.0
2008-01-03 09:35:00,91.13,91.8,91.08,91.6,124600.0,64.8246,65.3012,64.789,65.1589,124600.0
2008-01-03 09:40:00,91.58,91.9,91.47,91.87,86800.0,65.1447,65.3723,65.0665,65.351,86800.0
2008-01-03 09:45:00,91.87,91.89,91.55,91.66,65400.0,65.351,65.3652,65.1234,65.2016,65400.0
2008-01-03 09:50:00,91.71,92.35,91.64,92.01,56600.0,65.2372,65.6924,65.1874,65.4506,56600.0
2008-01-03 09:55:00,92.01,92.1,91.71,91.76,54700.0,65.4506,65.5146,65.2372,65.2728,54700.0
2008-01-03 10:00:00,91.77,92.32,91.77,92.27,69200.0,65.2799,65.6711,65.2799,65.6355,69200.0
2008-01-03 10:05:00,92.29,92.61,92.2,92.33,61900.0,65.6498,65.8774,65.5857,65.6782,61900.0
2008-01-03 10:10:00,92.33,92.48,92.1,92.25,66800.0,65.6782,65.7849,65.5146,65.6213,66800.0
2008-01-03 10:15:00,92.25,92.49,92.21,92.35,44300.0,65.6213,65.792,65.5929,65.6924,44300.0
2008-01-03 10:20:00,92.35,92.48,92.04,92.23,50500.0,65.6924,65.7849,65.4719,65.6071,50500.0
2008-01-03 10:25:00,92.24,92.67,92.22,92.46,41900.0,65.6142,65.9201,65.6,65.7707,41900.0
2008-01-03 10:30:00,92.47,92.75,92.39,92.69,40700.0,65.7778,65.977,65.7209,65.9343,40700.0
2008-01-03 10:35:00,92.71,92.88,92.12,92.31,60400.0,65.9485,66.0695,65.5288,65.664,60400.0
2008-01-03 10:40:00,92.33,92.52,92.06,92.14,40500.0,65.6782,65.8134,65.4862,65.5431,40500.0
2008-01-03 10:45:00,92.17,92.41,92.05,92.15,48600.0,65.5644,65.7351,65.479,65.5502,48600.0
2008-01-03 10:50:00,92.17,92.37,92.15,92.3,29700.0,65.5644,65.7067,65.5502,65.6569,29700.0
2008-01-03 10:55:00,92.29,92.52,92.25,92.48,31100.0,65.6498,65.8134,65.6213,65.7849,31100.0
2008-01-03 11:00:00,92.48,92.66,92.4,92.49,46200.0,65.7849,65.913,65.728,65.792,46200.0
2008-01-03 11:05:00,92.5,92.54,92.29,92.52,40200.0,65.7991,65.8276,65.6498,65.8134,40200.0
2008-01-03 11:10:00,92.52,92.88,92.52,92.66,41500.0,65.8134,66.0695,65.8134,65.913,41500.0
2008-01-03 11:15:00,92.66,93.15,92.66,93.15,65100.0,65.913,66.2615,65.913,66.2615,65100.0
2008-01-03 11:20:00,93.2,93.37,92.98,93.17,47300.0,66.2971,66.418,66.1406,66.2757,47300.0
2008-01-03 11:25:00,93.16,93.4,93.06,93.26,49700.0,66.2686,66.4394,66.1975,66.3398,49700.0
2008-01-03 11:30:00,93.25,93.26,93.06,93.23,39300.0,66.3327,66.3398,66.1975,66.3184,39300.0
2008-01-03 11:35:00,93.23,93.34,93.09,93.23,34300.0,66.3184,66.3967,66.2188,66.3184,34300.0
2008-01-03 11:40:00,93.25,93.5,93.18,93.38,40400.0,66.3327,66.5105,66.2829,66.4251,40400.0
2008-01-03 11:45:00,93.36,93.61,93.33,93.48,43200.0,66.4109,66.5887,66.3896,66.4963,43200.0
2008-01-03 11:50:00,93.5,93.72,93.44,93.59,39000.0,66.5105,66.667,66.4678,66.5745,39000.0
2008-01-03 11:55:00,93.64,93.64,93.15,93.27,71300.0,66.6101,66.6101,66.2615,66.3469,71300.0
2008-01-03 12:00:00,93.31,93.65,93.25,93.46,34000.0,66.3753,66.6172,66.3327,66.482,34000.0
2008-01-03 12:05:00,93.48,93.61,93.36,93.58,21800.0,66.4963,66.5887,66.4109,66.5674,21800.0
2008-01-03 12:10:00,93.58,93.75,93.58,93.71,66800.0,66.5674,66.6883,66.5674,66.6599,66800.0
2008-01-03 12:15:00,93.69,93.75,93.56,93.73,47100.0,66.6456,66.6883,66.5532,66.6741,47100.0
2008-01-03 12:20:00,93.74,93.74,93.62,93.65,66600.0,66.6812,66.6812,66.5958,66.6172,66600.0
2008-01-03 12:25:00,93.66,93.85,93.63,93.85,56300.0,66.6243,66.7595,66.603,66.7595,56300.0
2008-01-03 12:30:00,93.82,94.24,93.76,94.24,153100.0,66.7381,67.0369,66.6954,67.0369,153100.0
2008-01-03 12:35:00,94.18,94.35,94.05,94.34,103900.0,66.9942,67.1151,66.9017,67.108,103900.0
2008-01-03 12:40:00,94.33,94.35,94.15,94.16,84000.0,67.1009,67.1151,66.9729,66.98,84000.0
2008-01-03 12:45:00,94.16,94.2,94.08,94.16,39200.0,66.98,67.0084,66.9231,66.98,39200.0
2008-01-03 12:50:00,94.2,94.28,94.12,94.21,45300.0,67.0084,67.0653,66.9515,67.0155,45300.0
2008-01-03 12:55:00,94.26,94.39,94.21,94.27,62900.0,67.0511,67.1436,67.0155,67.0582,62900.0
2008-01-03 13:00:00,94.29,94.32,93.89,94.03,75000.0,67.0724,67.0938,66.7879,66.8875,75000.0
2008-01-03 13:05:00,93.99,94.06,93.8,93.99,44300.0,66.859,66.9088,66.7239,66.859,44300.0
2008-01-03 13:10:00,93.99,94.08,93.95,94.0,37300.0,66.859,66.9231,66.8306,66.8662,37300.0
2008-01-03 13:15:00,93.99,94.0,93.25,93.56,108000.0,66.859,66.8662,66.3327,66.5532,108000.0
2008-01-03 13:20:00,93.56,93.79,93.56,93.74,52300.0,66.5532,66.7168,66.5532,66.6812,52300.0
2008-01-03 13:25:00,93.75,93.86,93.72,93.76,38100.0,66.6883,66.7666,66.667,66.6954,38100.0
2008-01-03 13:30:00,93.75,93.82,93.51,93.6,54900.0,66.6883,66.7381,66.5176,66.5816,54900.0
2008-01-03 13:35:00,93.6,93.6,93.05,93.12,50100.0,66.5816,66.5816,66.1904,66.2402,50100.0
2008-01-03 13:40:00,93.1,93.18,92.87,93.08,45000.0,66.226,66.2829,66.0623,66.2117,45000.0
2008-01-03 13:45:00,93.1,93.17,93.0,93.1,51200.0,66.226,66.2757,66.1548,66.226,51200.0
2008-01-03 13:50:00,93.08,93.19,93.02,93.12,47100.0,66.2117,66.29,66.169,66.2402,47100.0
2008-01-03 13:55:00,93.1,93.1,92.75,92.79,28500.0,66.226,66.226,65.977,66.0054,28500.0
2008-01-03 14:00:00,92.84,93.02,92.63,92.93,31500.0,66.041,66.169,65.8916,66.105,31500.0
2008-01-03 14:05:00,92.93,93.34,92.93,93.3,26100.0,66.105,66.3967,66.105,66.3682,26100.0
2008-01-03 14:10:00,93.31,93.31,93.07,93.22,61100.0,66.3753,66.3753,66.2046,66.3113,61100.0
2008-01-03 14:15:00,93.25,93.53,93.09,93.53,36900.0,66.3327,66.5318,66.2188,66.5318,36900.0
2008-01-03 14:20:00,93.52,93.89,93.52,93.89,49200.0,66.5247,66.7879,66.5247,66.7879,49200.0
2008-01-03 14:25:00,93.86,93.95,93.79,93.83,68800.0,66.7666,66.8306,66.7168,66.7452,68800.0
2008-01-03 14:30:00,93.83,93.85,93.69,93.71,65900.0,66.7452,66.7595,66.6456,66.6599,65900.0
2008-01-03 14:35:00,93.73,93.89,93.7,93.81,46900.0,66.6741,66.7879,66.6528,66.731,46900.0
2008-01-03 14:40:00,93.83,93.85,93.6,93.72,34700.0,66.7452,66.7595,66.5816,66.667,34700.0
2008-01-03 14:45:00,93.7,93.88,93.63,93.77,42700.0,66.6528,66.7808,66.603,66.7026,42700.0
2008-01-03 14:50:00,93.77,93.78,93.65,93.66,39100.0,66.7026,66.7097,66.6172,66.6243,39100.0
2008-01-03 14:55:00,93.66,93.74,93.59,93.74,36100.0,66.6243,66.6812,66.5745,66.6812,36100.0
2008-01-03 15:00:00,93.74,93.82,93.41,93.54,65100.0,66.6812,66.7381,66.4465,66.5389,65100.0
2008-01-03 15:05:00,93.54,93.54,93.17,93.24,58300.0,66.5389,66.5389,66.2757,66.3255,58300.0
2008-01-03 15:10:00,93.25,93.38,93.24,93.38,58100.0,66.3327,66.4251,66.3255,66.4251,58100.0
2008-01-03 15:15:00,93.4,93.43,93.21,93.22,65900.0,66.4394,66.4607,66.3042,66.3113,65900.0
2008-01-03 15:20:00,93.21,93.21,92.76,92.98,78200.0,66.3042,66.3042,65.9841,66.1406,78200.0
2008-01-03 15:25:00,92.98,93.01,92.89,92.99,49300.0,66.1406,66.1619,66.0766,66.1477,49300.0
2008-01-03 15:30:00,93.0,93.12,92.99,93.04,42400.0,66.1548,66.2402,66.1477,66.1833,42400.0
2008-01-03 15:35:00,93.03,93.2,93.0,93.15,57800.0,66.1762,66.2971,66.1548,66.2615,57800.0
2008-01-03 15:40:00,93.13,93.39,93.13,93.28,53800.0,66.2473,66.4322,66.2473,66.354,53800.0
2008-01-03 15:45:00,93.29,93.82,93.23,93.72,83200.0,66.3611,66.7381,66.3184,66.667,83200.0
2008-01-03 15:50:00,93.73,94.0,93.71,93.88,127800.0,66.6741,66.8662,66.6599,66.7808,127800.0
2008-01-03 15:55:00,93.88,93.9,93.68,93.8,166400.0,66.7808,66.795,66.6385,66.7239,166400.0
2008-01-04 09:30:00,92.9,92.9,91.54,91.79,12200.0,66.0837,66.0837,65.1163,65.2941,12200.0
2008-01-04 09:35:00,91.65,92.58,91.0,91.01,218400.0,65.1945,65.8561,64.7321,64.7392,218400.0
2008-01-04 09:40:00,91.0,91.52,91.0,91.5,80500.0,64.7321,65.102,64.7321,65.0878,80500.0
2008-01-04 09:45:00,91.49,91.59,91.18,91.52,62400.0,65.0807,65.1518,64.8602,65.102,62400.0
2008-01-04 09:50:00,91.47,91.85,91.47,91.64,42400.0,65.0665,65.3368,65.0665,65.1874,42400.0
2008-01-04 09:55:00,91.66,91.67,91.05,91.05,57100.0,65.2016,65.2087,64.7677,64.7677,57100.0
2008-01-04 10:00:00,91.1,91.64,90.59,91.43,88600.0,64.8033,65.1874,64.4405,65.038,88600.0
2008-01-04 10:05:00,91.47,91.63,91.23,91.51,63600.0,65.0665,65.1803,64.8957,65.0949,63600.0
2008-01-04 10:10:00,91.51,91.55,91.31,91.42,38000.0,65.0949,65.1234,64.9526,65.0309,38000.0
2008-01-04 10:15:00,91.42,91.54,91.34,91.35,43600.0,65.0309,65.1163,64.974,64.9811,43600.0
2008-01-04 10:20:00,91.35,91.5,91.0,91.34,54200.0,64.9811,65.0878,64.7321,64.974,54200.0
2008-01-04 10:25:00,91.33,91.34,91.04,91.15,45500.0,64.9669,64.974,64.7606,64.8388,45500.0
2008-01-04 10:30:00,91.15,91.62,91.1,91.59,66400.0,64.8388,65.1732,64.8033,65.1518,66400.0
2008-01-04 10:35:00,91.57,91.7,91.23,91.26,45300.0,65.1376,65.2301,64.8957,64.9171,45300.0
2008-01-04 10:40:00,91.26,91.51,91.26,91.47,66700.0,64.9171,65.0949,64.9171,65.0665,66700.0
2008-01-04 10:45:00,91.48,91.48,91.1,91.19,67800.0,65.0736,65.0736,64.8033,64.8673,67800.0
2008-01-04 10:50:00,91.23,91.34,91.0,91.0,55700.0,64.8957,64.974,64.7321,64.7321,55700.0
2008-01-04 10:55:00,90.99,91.07,90.82,90.92,47100.0,64.725,64.7819,64.6041,64.6752,47100.0
2008-01-04 11:00:00,90.86,91.19,90.86,91.06,46900.0,64.6325,64.8673,64.6325,64.7748,46900.0
2008-01-04 11:05:00,91.09,91.16,90.8,90.92,39200.0,64.7962,64.8459,64.5899,64.6752,39200.0
2008-01-04 11:10:00,90.96,91.44,90.94,91.4,48500.0,64.7037,65.0451,64.6895,65.0167,48500.0
2008-01-04 11:15:00,91.4,91.4,90.97,90.97,60500.0,65.0167,65.0167,64.7108,64.7108,60500.0
2008-01-04 11:20:00,90.99,91.35,90.89,91.31,39200.0,64.725,64.9811,64.6539,64.9526,39200.0
2008-01-04 11:25:00,91.28,91.52,91.27,91.29,89400.0,64.9313,65.102,64.9242,64.9384,89400.0
2008-01-04 11:30:00,91.28,91.36,91.0,91.05,50900.0,64.9313,64.9882,64.7321,64.7677,50900.0
2008-01-04 11:35:00,91.02,91.2,91.02,91.15,34500.0,64.7464,64.8744,64.7464,64.8388,34500.0
2008-01-04 11:40:00,91.15,91.3,91.12,91.27,22200.0,64.8388,64.9455,64.8175,64.9242,22200.0
2008-01-04 11:45:00,91.27,91.3,91.1,91.1,26800.0,64.9242,64.9455,64.8033,64.8033,26800.0
2008-01-04 11:50:00,91.12,91.43,91.1,91.25,53600.0,64.8175,65.038,64.8033,64.91,53600.0
2008-01-04 11:55:00,91.27,91.27,90.8,90.82,94600.0,64.9242,64.9242,64.5899,64.6041,94600.0
2008-01-04 12:00:00,90.82,91.5,90.81,91.5,55400.0,64.6041,65.0878,64.597,65.0878,55400.0
2008-01-04 12:05:00,91.44,91.7,91.38,91.61,45000.0,65.0451,65.2301,65.0024,65.1661,45000.0
2008-01-04 12:10:00,91.64,92.15,91.62,92.12,46600.0,65.1874,65.5502,65.1732,65.5288,46600.0
2008-01-04 12:15:00,92.12,92.27,92.08,92.16,96200.0,65.5288,65.6355,65.5004,65.5573,96200.0
2008-01-04 12:20:00,92.15,92.15,91.72,91.72,34600.0,65.5502,65.5502,65.2443,65.2443,34600.0
2008-01-04 12:25:00,91.71,91.77,91.33,91.47,37200.0,65.2372,65.2799,64.9669,65.0665,37200.0
2008-01-04 12:30:00,91.47,91.53,90.92,91.08,59100.0,65.0665,65.1091,64.6752,64.789,59100.0
2008-01-04 12:35:00,91.08,91.2,90.98,91.03,26100.0,64.789,64.8744,64.7179,64.7535,26100.0
2008-01-04 12:40:00,90.99,91.26,90.88,91.19,25600.0,64.725,64.9171,64.6468,64.8673,25600.0
2008-01-04 12:45:00,91.19,91.31,91.12,91.3,19100.0,64.8673,64.9526,64.8175,64.9455,19100.0
2008-01-04 12:50:00,91.29,91.3,91.14,91.2,22800.0,64.9384,64.9455,64.8317,64.8744,22800.0
2008-01-04 12:55:00,91.19,91.28,91.15,91.25,14700.0,64.8673,64.9313,64.8388,64.91,14700.0
2008-01-04 13:00:00,91.24,91.26,90.98,91.11,20700.0,64.9029,64.9171,64.7179,64.8104,20700.0
2008-01-04 13:05:00,91.12,91.27,91.08,91.23,23400.0,64.8175,64.9242,64.789,64.8957,23400.0
2008-01-04 13:10:00,91.25,91.32,91.12,91.26,22000.0,64.91,64.9598,64.8175,64.9171,22000.0
2008-01-04 13:15:00,91.31,91.44,91.22,91.22,16100.0,64.9526,65.0451,64.8886,64.8886,16100.0
2008-01-04 13:20:00,91.21,91.31,91.08,91.11,24200.0,64.8815,64.9526,64.789,64.8104,24200.0
2008-01-04 13:25:00,91.07,91.08,90.84,91.05,25300.0,64.7819,64.789,64.6183,64.7677,25300.0
2008-01-04 13:30:00,91.06,91.09,91.01,91.02,16700.0,64.7748,64.7962,64.7392,64.7464,16700.0
2008-01-04 13:35:00,91.01,91.01,90.51,90.63,55600.0,64.7392,64.7392,64.3836,64.4689,55600.0
2008-01-04 13:40:00,90.62,90.66,90.5,90.52,42500.0,64.4618,64.4903,64.3765,64.3907,42500.0
2008-01-04 13:45:00,90.52,90.83,90.49,90.81,31300.0,64.3907,64.6112,64.3693,64.597,31300.0
2008-01-04 13:50:00,90.82,91.23,90.8,91.17,74700.0,64.6041,64.8957,64.5899,64.8531,74700.0
2008-01-04 13:55:00,91.16,91.2,90.88,91.02,35800.0,64.8459,64.8744,64.6468,64.7464,35800.0
2008-01-04 14:00:00,90.99,90.99,90.57,90.78,33800.0,64.725,64.725,64.4263,64.5756,33800.0
2008-01-04 14:05:00,90.8,90.82,90.53,90.63,30800.0,64.5899,64.6041,64.3978,64.4689,30800.0
2008-01-04 14:10:00,90.65,90.76,90.58,90.72,51600.0,64.4832,64.5614,64.4334,64.533,51600.0
2008-01-04 14:15:00,90.7,90.99,90.65,90.89,46300.0,64.5187,64.725,64.4832,64.6539,46300.0
2008-01-04 14:20:00,90.87,90.88,90.63,90.76,53000.0,64.6397,64.6468,64.4689,64.5614,53000.0
2008-01-04 14:25:00,90.76,90.94,90.75,90.89,40800.0,64.5614,64.6895,64.5543,64.6539,40800.0
2008-01-04 14:30:00,90.86,90.9,90.65,90.75,33600.0,64.6325,64.661,64.4832,64.5543,33600.0
2008-01-04 14:35:00,90.76,90.76,90.45,90.45,47300.0,64.5614,64.5614,64.3409,64.3409,47300.0
2008-01-04 14:40:00,90.48,90.48,90.2,90.2,27200.0,64.3622,64.3622,64.1631,64.1631,27200.0
2008-01-04 14:45:00,90.23,90.37,90.23,90.3,35800.0,64.1844,64.284,64.1844,64.2342,35800.0
2008-01-04 14:50:00,90.28,90.39,89.99,90.07,47100.0,64.22,64.2982,64.0137,64.0706,47100.0
2008-01-04 14:55:00,90.08,90.56,90.04,90.45,44900.0,64.0777,64.4191,64.0492,64.3409,44900.0
2008-01-04 15:00:00,90.4,90.7,90.4,90.62,42800.0,64.3053,64.5187,64.3053,64.4618,42800.0
2008-01-04 15:05:00,90.61,90.81,90.49,90.69,35700.0,64.4547,64.597,64.3693,64.5116,35700.0
2008-01-04 15:10:00,90.69,90.71,90.44,90.5,46100.0,64.5116,64.5258,64.3338,64.3765,46100.0
2008-01-04 15:15:00,90.51,90.74,90.5,90.56,54400.0,64.3836,64.5472,64.3765,64.4191,54400.0
2008-01-04 15:20:00,90.55,90.63,90.19,90.34,77200.0,64.412,64.4689,64.1559,64.2626,77200.0
2008-01-04 15:25:00,90.38,90.82,90.35,90.7,44500.0,64.2911,64.6041,64.2698,64.5187,44500.0
2008-01-04 15:30:00,90.66,90.89,90.62,90.64,65400.0,64.4903,64.6539,64.4618,64.4761,65400.0
2008-01-04 15:35:00,90.64,90.76,90.5,90.6,72100.0,64.4761,64.5614,64.3765,64.4476,72100.0
2008-01-04 15:40:00,90.6,90.66,90.38,90.52,82200.0,64.4476,64.4903,64.2911,64.3907,82200.0
2008-01-04 15:45:00,90.48,90.51,90.08,90.19,85100.0,64.3622,64.3836,64.0777,64.1559,85100.0
2008-01-04 15:50:00,90.19,90.19,90.02,90.05,93200.0,64.1559,64.1559,64.035,64.0564,93200.0
2008-01-04 15:55:00,90.06,90.14,90.0,90.05,96800.0,64.0635,64.1204,64.0208,64.0564,96800.0
2008-01-07 09:30:00,90.71,91.0,90.6,91.0,124600.0,64.5258,64.7321,64.4476,64.7321,124600.0
2008-01-07 09:35:00,91.0,91.0,90.28,90.86,67000.0,64.7321,64.7321,64.22,64.6325,67000.0
2008-01-07 09:40:00,90.97,91.79,90.88,91.75,66500.0,64.7108,65.2941,64.6468,65.2656,66500.0
2008-01-07 09:45:00,91.79,92.32,91.03,91.04,80100.0,65.2941,65.6711,64.7535,64.7606,80100.0
2008-01-07 09:50:00,91.04,91.33,91.03,91.27,62400.0,64.7606,64.9669,64.7535,64.9242,62400.0
2008-01-07 09:55:00,91.26,91.5,91.16,91.34,53000.0,64.9171,65.0878,64.8459,64.974,53000.0
2008-01-07 10:00:00,91.33,91.33,91.0,91.21,86700.0,64.9669,64.9669,64.7321,64.8815,86700.0
2008-01-07 10:05:00,91.16,91.21,90.44,90.53,63000.0,64.8459,64.8815,64.3338,64.3978,63000.0
2008-01-07 10:10:00,90.55,90.73,90.44,90.5,71000.0,64.412,64.5401,64.3338,64.3765,71000.0
2008-01-07 10:15:00,90.5,90.62,90.07,90.07,50700.0,64.3765,64.4618,64.0706,64.0706,50700.0
2008-01-07 10:20:00,90.05,90.25,89.75,89.77,105200.0,64.0564,64.1986,63.843,63.8572,105200.0
2008-01-07 10:25:00,89.84,89.85,88.53,88.54,131900.0,63.907,63.9141,62.9751,62.9822,131900.0
2008-01-07 10:30:00,88.6,88.79,87.8,88.0,165600.0,63.0249,63.1601,62.4558,62.5981,165600.0
2008-01-07 10:35:00,88.04,88.41,87.88,88.34,111300.0,62.6266,62.8898,62.5127,62.84,111300.0
2008-01-07 10:40:00,88.34,88.74,88.3,88.67,90300.0,62.84,63.1245,62.8115,63.0747,90300.0
2008-01-07 10:45:00,88.63,88.7,88.36,88.67,46200.0,63.0463,63.096,62.8542,63.0747,46200.0
2008-01-07 10:50:00,88.71,89.05,88.69,89.0,60000.0,63.1032,63.345,63.0889,63.3094,60000.0
2008-01-07 10:55:00,89.0,89.04,88.0,88.33,46000.0,63.3094,63.3379,62.5981,62.8328,46000.0
2008-01-07 11:00:00,88.4,89.09,88.4,89.07,42100.0,62.8826,63.3735,62.8826,63.3592,42100.0
2008-01-07 11:05:00,89.1,89.22,88.77,89.16,45900.0,63.3806,63.4659,63.1458,63.4233,45900.0
2008-01-07 11:10:00,89.16,89.39,89.1,89.25,41200.0,63.4233,63.5869,63.3806,63.4873,41200.0
2008-01-07 11:15:00,89.28,89.54,89.22,89.43,41000.0,63.5086,63.6936,63.4659,63.6153,41000.0
2008-01-07 11:20:00,89.34,89.41,89.26,89.36,19900.0,63.5513,63.6011,63.4944,63.5655,19900.0
2008-01-07 11:25:00,89.36,89.58,89.13,89.58,30300.0,63.5655,63.722,63.4019,63.722,30300.0
2008-01-07 11:30:00,89.56,90.4,89.51,90.37,83000.0,63.7078,64.3053,63.6722,64.284,83000.0
2008-01-07 11:35:00,90.35,90.51,90.19,90.24,59200.0,64.2698,64.3836,64.1559,64.1915,59200.0
2008-01-07 11:40:00,90.26,90.85,90.22,90.84,48000.0,64.2057,64.6254,64.1773,64.6183,48000.0
2008-01-07 11:45:00,90.85,91.04,90.72,90.81,92000.0,64.6254,64.7606,64.533,64.597,92000.0
2008-01-07 11:50:00,90.81,90.93,90.76,90.9,32900.0,64.597,64.6823,64.5614,64.661,32900.0
2008-01-07 11:55:00,90.91,90.91,90.74,90.74,53900.0,64.6681,64.6681,64.5472,64.5472,53900.0
2008-01-07 12:00:00,90.74,90.76,90.44,90.45,48100.0,64.5472,64.5614,64.3338,64.3409,48100.0
2008-01-07 12:05:00,90.46,90.46,90.06,90.06,26200.0,64.348,64.348,64.0635,64.0635,26200.0
2008-01-07 12:10:00,90.06,90.08,89.68,89.68,66500.0,64.0635,64.0777,63.7932,63.7932,66500.0
2008-01-07 12:15:00,89.67,89.71,89.43,89.46,65800.0,63.786,63.8145,63.6153,63.6367,65800.0
2008-01-07 12:20:00,89.46,89.91,89.46,89.77,52900.0,63.6367,63.9568,63.6367,63.8572,52900.0
2008-01-07 12:25:00,89.81,90.16,89.77,89.92,36100.0,63.8856,64.1346,63.8572,63.9639,36100.0
2008-01-07 12:30:00,89.9,90.29,89.9,90.19,38500.0,63.9497,64.2271,63.9497,64.1559,38500.0
2008-01-07 12:35:00,90.29,90.29,90.06,90.19,32900.0,64.2271,64.2271,64.0635,64.1559,32900.0
2008-01-07 12:40:00,90.23,90.23,89.83,89.83,89300.0,64.1844,64.1844,63.8999,63.8999,89300.0
2008-01-07 12:45:00,89.83,90.01,89.77,90.01,49800.0,63.8999,64.0279,63.8572,64.0279,49800.0
2008-01-07 12:50:00,90.03,90.21,89.91,90.14,58400.0,64.0421,64.1702,63.9568,64.1204,58400.0
2008-01-07 12:55:00,90.14,90.15,89.89,90.05,54200.0,64.1204,64.1275,63.9425,64.0564,54200.0
2008-01-07 13:00:00,90.02,90.16,89.94,90.05,33600.0,64.035,64.1346,63.9781,64.0564,33600.0
2008-01-07 13:05:00,90.03,90.1,89.97,90.04,29900.0,64.0421,64.0919,63.9995,64.0492,29900.0
2008-01-07 13:10:00,90.04,90.04,89.56,89.6,57500.0,64.0492,64.0492,63.7078,63.7363,57500.0
2008-01-07 13:15:00,89.61,90.0,89.58,89.94,43200.0,63.7434,64.0208,63.722,63.9781,43200.0
2008-01-07 13:20:00,89.94,90.1,89.9,89.97,35900.0,63.9781,64.0919,63.9497,63.9995,35900.0
2008-01-07 13:25:00,89.96,89.96,89.63,89.87,22800.0,63.9923,63.9923,63.7576,63.9283,22800.0
2008-01-07 13:30:00,89.82,89.94,89.66,89.91,22600.0,63.8927,63.9781,63.7789,63.9568,22600.0
2008-01-07 13:35:00,89.91,89.93,89.65,89.83,45900.0,63.9568,63.971,63.7718,63.8999,45900.0
2008-01-07 13:40:00,89.79,89.83,89.14,89.2,42100.0,63.8714,63.8999,63.409,63.4517,42100.0
2008-01-07 13:45:00,89.2,89.44,89.13,89.44,32500.0,63.4517,63.6224,63.4019,63.6224,32500.0
2008-01-07 13:50:00,89.44,89.61,89.39,89.4,27100.0,63.6224,63.7434,63.5869,63.594,27100.0
2008-01-07 13:55:00,89.41,89.73,89.4,89.64,29000.0,63.6011,63.8287,63.594,63.7647,29000.0
2008-01-07 14:00:00,89.62,89.8,89.11,89.12,40400.0,63.7505,63.8785,63.3877,63.3948,40400.0
2008-01-07 14:05:00,89.11,89.12,88.86,88.86,50100.0,63.3877,63.3948,63.2099,63.2099,50100.0
2008-01-07 14:10:00,88.88,88.9,88.43,88.64,58900.0,63.2241,63.2383,62.904,63.0534,58900.0
2008-01-07 14:15:00,88.67,88.89,88.61,88.72,61800.0,63.0747,63.2312,63.032,63.1103,61800.0
2008-01-07 14:20:00,88.66,88.75,88.3,88.45,63700.0,63.0676,63.1316,62.8115,62.9182,63700.0
2008-01-07 14:25:00,88.43,88.5,88.05,88.17,83200.0,62.904,62.9538,62.6337,62.719,83200.0
2008-01-07 14:30:00,88.16,88.52,88.15,88.51,62500.0,62.7119,62.968,62.7048,62.9609,62500.0
2008-01-07 14:35:00,88.5,88.53,88.01,88.31,76200.0,62.9538,62.9751,62.6052,62.8186,76200.0
2008-01-07 14:40:00,88.31,88.62,88.11,88.35,96000.0,62.8186,63.0391,62.6764,62.8471,96000.0
2008-01-07 14:45:00,88.38,88.43,87.9,88.16,66700.0,62.8684,62.904,62.527,62.7119,66700.0
2008-01-07 14:50:00,88.15,88.23,87.51,87.73,88300.0,62.7048,62.7617,62.2495,62.406,88300.0
2008-01-07 14:55:00,87.69,87.81,87.34,87.81,72800.0,62.3776,62.463,62.1286,62.463,72800.0
2008-01-07 15:00:00,87.81,88.42,87.77,88.24,112800.0,62.463,62.8969,62.4345,62.7688,112800.0
2008-01-07 15:05:00,88.25,88.56,88.0,88.36,78800.0,62.7759,62.9965,62.5981,62.8542,78800.0
2008-01-07 15:10:00,88.41,89.39,88.21,88.26,138500.0,62.8898,63.5869,62.7475,62.7831,138500.0
2008-01-07 15:15:00,88.25,88.37,88.16,88.25,107200.0,62.7759,62.8613,62.7119,62.7759,107200.0
2008-01-07 15:20:00,88.27,88.41,88.18,88.2,65800.0,62.7902,62.8898,62.7261,62.7404,65800.0
2008-01-07 15:25:00,88.2,88.28,87.89,87.92,82200.0,62.7404,62.7973,62.5199,62.5412,82200.0
2008-01-07 15:30:00,87.92,88.1,87.92,88.04,83200.0,62.5412,62.6692,62.5412,62.6266,83200.0
2008-01-07 15:35:00,88.04,88.05,87.63,87.63,71300.0,62.6266,62.6337,62.3349,62.3349,71300.0
2008-01-07 15:40:00,87.63,88.06,87.63,87.94,98400.0,62.3349,62.6408,62.3349,62.5554,98400.0
2008-01-07 15:45:00,87.94,88.23,87.89,88.22,161000.0,62.5554,62.7617,62.5199,62.7546,161000.0
2008-01-07 15:50:00,88.22,88.5,88.07,88.33,191500.0,62.7546,62.9538,62.6479,62.8328,191500.0
2008-01-07 15:55:00,88.33,88.57,88.29,88.31,232400.0,62.8328,63.0036,62.8044,62.8186,232400.0
2008-01-08 09:30:00,88.68,90.15,88.68,89.33,193700.0,63.0818,64.1275,63.0818,63.5442,193700.0
2008-01-08 09:35:00,89.32,90.3,89.06,89.98,117800.0,63.5371,64.2342,63.3521,64.0066,117800.0
2008-01-08 09:40:00,90.07,91.21,89.87,91.03,136800.0,64.0706,64.8815,63.9283,64.7535,136800.0
2008-01-08 09:45:00,91.02,91.02,90.58,90.79,86500.0,64.7464,64.7464,64.4334,64.5828,86500.0
2008-01-08 09:50:00,90.81,90.81,89.79,89.79,74700.0,64.597,64.597,63.8714,63.8714,74700.0
2008-01-08 09:55:00,89.82,89.91,89.68,89.84,70300.0,63.8927,63.9568,63.7932,63.907,70300.0
2008-01-08 10:00:00,89.88,90.71,89.75,90.71,78500.0,63.9354,64.5258,63.843,64.5258,78500.0
2008-01-08 10:05:00,90.71,90.83,90.24,90.52,92700.0,64.5258,64.6112,64.1915,64.3907,92700.0
2008-01-08 10:10:00,90.54,90.84,90.42,90.69,48800.0,64.4049,64.6183,64.3196,64.5116,48800.0
2008-01-08 10:15:00,90.77,90.78,89.83,90.14,97400.0,64.5685,64.5756,63.8999,64.1204,97400.0
2008-01-08 10:20:00,90.11,90.59,90.11,90.59,39700.0,64.099,64.4405,64.099,64.4405,39700.0
2008-01-08 10:25:00,90.59,90.75,90.0,90.08,47100.0,64.4405,64.5543,64.0208,64.0777,47100.0
2008-01-08 10:30:00,90.11,90.27,89.69,90.01,51400.0,64.099,64.2129,63.8003,64.0279,51400.0
2008-01-08 10:35:00,89.96,90.27,89.85,89.96,56300.0,63.9923,64.2129,63.9141,63.9923,56300.0
2008-01-08 10:40:00,89.95,90.06,89.24,89.87,102000.0,63.9852,64.0635,63.4802,63.9283,102000.0
2008-01-08 10:45:00,89.88,90.0,89.69,89.81,30800.0,63.9354,64.0208,63.8003,63.8856,30800.0
2008-01-08 10:50:00,89.79,90.3,89.77,90.2,52900.0,63.8714,64.2342,63.8572,64.1631,52900.0
2008-01-08 10:55:00,90.21,90.35,90.1,90.21,42400.0,64.1702,64.2698,64.0919,64.1702,42400.0
2008-01-08 11:00:00,90.21,90.44,90.04,90.09,36700.0,64.1702,64.3338,64.0492,64.0848,36700.0
2008-01-08 11:05:00,90.11,90.17,89.86,89.86,43400.0,64.099,64.1417,63.9212,63.9212,43400.0
2008-01-08 11:10:00,89.82,89.87,89.01,89.06,58600.0,63.8927,63.9283,63.3166,63.3521,58600.0
2008-01-08 11:15:00,89.09,89.18,88.89,89.12,68600.0,63.3735,63.4375,63.2312,63.3948,68600.0
2008-01-08 11:20:00,89.12,89.21,88.98,89.1,36300.0,63.3948,63.4588,63.2952,63.3806,36300.0
2008-01-08 11:25:00,89.11,89.27,89.05,89.1,44700.0,63.3877,63.5015,63.345,63.3806,44700.0
2008-01-08 11:30:00,89.1,89.13,88.29,88.53,63000.0,63.3806,63.4019,62.8044,62.9751,63000.0
2008-01-08 11:35:00,88.49,88.89,88.38,88.76,62900.0,62.9467,63.2312,62.8684,63.1387,62900.0
2008-01-08 11:40:00,88.82,89.0,88.63,88.63,38600.0,63.1814,63.3094,63.0463,63.0463,38600.0
2008-01-08 11:45:00,88.56,88.56,88.18,88.25,61700.0,62.9965,62.9965,62.7261,62.7759,61700.0
2008-01-08 11:50:00,88.26,88.95,88.26,88.94,74300.0,62.7831,63.2739,62.7831,63.2668,74300.0
2008-01-08 11:55:00,88.96,89.36,88.88,89.11,57600.0,63.281,63.5655,63.2241,63.3877,57600.0
2008-01-08 12:00:00,89.11,89.5,89.03,89.37,63300.0,63.3877,63.6651,63.3308,63.5726,63300.0
2008-01-08 12:05:00,89.29,89.86,89.29,89.72,40000.0,63.5157,63.9212,63.5157,63.8216,40000.0
2008-01-08 12:10:00,89.75,89.96,89.49,89.83,45600.0,63.843,63.9923,63.658,63.8999,45600.0
2008-01-08 12:15:00,89.82,89.83,89.66,89.66,22700.0,63.8927,63.8999,63.7789,63.7789,22700.0
2008-01-08 12:20:00,89.7,90.07,89.67,89.91,23100.0,63.8074,64.0706,63.786,63.9568,23100.0
2008-01-08 12:25:00,89.93,90.29,89.93,90.26,26100.0,63.971,64.2271,63.971,64.2057,26100.0
2008-01-08 12:30:00,90.26,90.36,89.66,89.74,35800.0,64.2057,64.2769,63.7789,63.8358,35800.0
2008-01-08 12:35:00,89.75,90.34,89.7,90.27,40900.0,63.843,64.2626,63.8074,64.2129,40900.0
2008-01-08 12:40:00,90.27,90.28,89.85,90.03,38300.0,64.2129,64.22,63.9141,64.0421,38300.0
2008-01-08 12:45:00,90.06,90.37,89.94,90.33,32900.0,64.0635,64.284,63.9781,64.2555,32900.0
2008-01-08 12:50:00,90.37,90.83,90.35,90.78,49000.0,64.284,64.6112,64.2698,64.5756,49000.0
2008-01-08 12:55:00,90.78,90.8,90.26,90.4,59900.0,64.5756,64.5899,64.2057,64.3053,59900.0
2008-01-08 13:00:00,90.4,90.4,89.7,90.03,58900.0,64.3053,64.3053,63.8074,64.0421,58900.0
2008-01-08 13:05:00,90.01,90.46,89.9,90.46,111600.0,64.0279,64.348,63.9497,64.348,111600.0
2008-01-08 13:10:00,90.46,90.75,90.46,90.6,53800.0,64.348,64.5543,64.348,64.4476,53800.0
2008-01-08 13:15:00,90.63,90.66,90.35,90.4,34100.0,64.4689,64.4903,64.2698,64.3053,34100.0
2008-01-08 13:20:00,90.41,90.54,90.29,90.41,24900.0,64.3124,64.4049,64.2271,64.3124,24900.0
2008-01-08 13:25:00,90.4,90.57,90.36,90.48,37100.0,64.3053,64.4263,64.2769,64.3622,37100.0
2008-01-08 13:30:00,90.48,90.5,90.17,90.33,41600.0,64.3622,64.3765,64.1417,64.2555,41600.0
2008-01-08 13:35:00,90.32,90.5,90.26,90.35,29800.0,64.2484,64.3765,64.2057,64.2698,29800.0
2008-01-08 13:40:00,90.34,90.52,90.26,90.51,37900.0,64.2626,64.3907,64.2057,64.3836,37900.0
2008-01-08 13:45:00,90.47,90.51,90.36,90.43,25900.0,64.3551,64.3836,64.2769,64.3267,25900.0
2008-01-08 13:50:00,90.47,90.58,90.42,90.49,54300.0,64.3551,64.4334,64.3196,64.3693,54300.0
2008-01-08 13:55:00,90.49,90.63,90.36,90.62,49900.0,64.3693,64.4689,64.2769,64.4618,49900.0
2008-01-08 14:00:00,90.62,90.68,90.48,90.49,32600.0,64.4618,64.5045,64.3622,64.3693,32600.0
2008-01-08 14:05:00,90.49,90.49,90.25,90.47,29500.0,64.3693,64.3693,64.1986,64.3551,29500.0
2008-01-08 14:10:00,90.45,90.68,90.39,90.45,56200.0,64.3409,64.5045,64.2982,64.3409,56200.0
2008-01-08 14:15:00,90.43,90.52,90.3,90.42,17600.0,64.3267,64.3907,64.2342,64.3196,17600.0
2008-01-08 14:20:00,90.41,90.59,90.33,90.56,59900.0,64.3124,64.4405,64.2555,64.4191,59900.0
2008-01-08 14:25:00,90.58,90.6,90.51,90.6,50200.0,64.4334,64.4476,64.3836,64.4476,50200.0
2008-01-08 14:30:00,90.61,90.68,90.47,90.47,40400.0,64.4547,64.5045,64.3551,64.3551,40400.0
2008-01-08 14:35:00,90.44,90.51,90.3,90.33,29100.0,64.3338,64.3836,64.2342,64.2555,29100.0
2008-01-08 14:40:00,90.34,90.42,90.19,90.32,29800.0,64.2626,64.3196,64.1559,64.2484,29800.0
2008-01-08 14:45:00,90.33,90.41,89.84,90.02,66000.0,64.2555,64.3124,63.907,64.035,66000.0
2008-01-08 14:50:00,90.02,90.08,89.72,89.82,76900.0,64.035,64.0777,63.8216,63.8927,76900.0
2008-01-08 14:55:00,89.81,89.86,89.21,89.32,88600.0,63.8856,63.9212,63.4588,63.5371,88600.0
2008-01-08 15:00:00,89.28,89.59,89.15,89.24,78300.0,63.5086,63.7291,63.4162,63.4802,78300.0
2008-01-08 15:05:00,89.25,89.66,89.25,89.33,51300.0,63.4873,63.7789,63.4873,63.5442,51300.0
2008-01-08 15:10:00,89.33,89.42,89.08,89.23,41300.0,63.5442,63.6082,63.3664,63.4731,41300.0
2008-01-08 15:15:00,89.23,89.29,88.93,88.99,82500.0,63.4731,63.5157,63.2597,63.3023,82500.0
2008-01-08 15:20:00,88.97,88.98,88.5,88.5,106100.0,63.2881,63.2952,62.9538,62.9538,106100.0
2008-01-08 15:25:00,88.52,88.82,88.47,88.78,100000.0,62.968,63.1814,62.9324,63.153,100000.0
2008-01-08 15:30:00,88.79,89.55,88.75,89.53,99600.0,63.1601,63.7007,63.1316,63.6865,99600.0
2008-01-08 15:35:00,89.53,89.53,89.03,89.07,97700.0,63.6865,63.6865,63.3308,63.3592,97700.0
2008-01-08 15:40:00,89.08,89.21,88.63,88.65,90100.0,63.3664,63.4588,63.0463,63.0605,90100.0
2008-01-08 15:45:00,88.65,88.72,88.1,88.23,104000.0,63.0605,63.1103,62.6692,62.7617,104000.0
2008-01-08 15:50:00,88.23,88.25,88.01,88.11,96000.0,62.7617,62.7759,62.6052,62.6764,96000.0
2008-01-08 15:55:00,88.2,88.22,87.77,88.0,115800.0,62.7404,62.7546,62.4345,62.5981,115800.0
2008-01-09 09:30:00,88.07,88.67,87.51,87.66,125000.0,62.6479,63.0747,62.2495,62.3563,125000.0
2008-01-09 09:35:00,87.66,87.89,86.87,87.82,196500.0,62.3563,62.5199,61.7943,62.4701,196500.0
2008-01-09 09:40:00,87.81,88.33,87.1,87.69,128700.0,62.463,62.8328,61.9579,62.3776,128700.0
2008-01-09 09:45:00,87.7,87.82,87.36,87.65,85500.0,62.3847,62.4701,62.1428,62.3491,85500.0
2008-01-09 09:50:00,87.69,87.69,87.08,87.27,101500.0,62.3776,62.3776,61.9437,62.0788,101500.0
2008-01-09 09:55:00,87.32,87.36,86.76,87.04,177300.0,62.1144,62.1428,61.716,61.9152,177300.0
2008-01-09 10:00:00,87.03,87.64,87.0,87.64,116300.0,61.9081,62.342,61.8868,62.342,116300.0
2008-01-09 10:05:00,87.7,88.08,87.46,87.99,82300.0,62.3847,62.655,62.214,62.591,82300.0
2008-01-09 10:10:00,87.96,88.3,87.92,87.96,67300.0,62.5697,62.8115,62.5412,62.5697,67300.0
2008-01-09 10:15:00,88.01,88.1,87.46,87.63,49500.0,62.6052,62.6692,62.214,62.3349,49500.0
2008-01-09 10:20:00,87.65,87.66,86.76,87.01,123400.0,62.3491,62.3563,61.716,61.8939,123400.0
2008-01-09 10:25:00,87.0,87.05,86.57,86.57,119400.0,61.8868,61.9223,61.5809,61.5809,119400.0
2008-01-09 10:30:00,86.57,86.7,86.5,86.53,97900.0,61.5809,61.6734,61.5311,61.5524,97900.0
2008-01-09 10:35:00,86.52,86.6,86.16,86.36,81000.0,61.5453,61.6022,61.2892,61.4315,81000.0
2008-01-09 10:40:00,86.34,87.0,86.2,86.97,62500.0,61.4173,61.8868,61.3177,61.8654,62500.0
2008-01-09 10:45:00,86.93,87.22,86.9,86.9,44600.0,61.837,62.0433,61.8156,61.8156,44600.0
2008-01-09 10:50:00,86.93,86.98,86.35,86.91,57300.0,61.837,61.8725,61.4244,61.8227,57300.0
2008-01-09 10:55:00,86.91,86.97,86.07,86.1,94300.0,61.8227,61.8654,61.2252,61.2466,94300.0
2008-01-09 11:00:00,86.12,86.28,85.95,85.99,65100.0,61.2608,61.3746,61.1399,61.1683,65100.0
2008-01-09 11:05:00,86.01,86.12,85.88,85.89,67000.0,61.1825,61.2608,61.0901,61.0972,67000.0
2008-01-09 11:10:00,85.89,86.0,85.53,85.82,104400.0,61.0972,61.1754,60.8411,61.0474,104400.0
2008-01-09 11:15:00,85.8,86.03,85.58,85.72,67900.0,61.0332,61.1968,60.8767,60.9762,67900.0
2008-01-09 11:20:00,85.72,86.27,85.72,85.96,63000.0,60.9762,61.3675,60.9762,61.147,63000.0
2008-01-09 11:25:00,86.0,86.06,85.85,85.98,46700.0,61.1754,61.2181,61.0687,61.1612,46700.0
2008-01-09 11:30:00,85.98,85.98,85.55,85.61,62000.0,61.1612,61.1612,60.8553,60.898,62000.0
2008-01-09 11:35:00,85.6,85.86,85.42,85.6,76900.0,60.8909,61.0758,60.7628,60.8909,76900.0
2008-01-09 11:40:00,85.59,85.6,84.5,84.66,118600.0,60.8838,60.8909,60.1084,60.2222,118600.0
2008-01-09 11:45:00,84.66,84.79,84.34,84.38,97300.0,60.2222,60.3147,59.9946,60.023,97300.0
2008-01-09 11:50:00,84.42,84.46,83.61,84.09,166600.0,60.0515,60.08,59.4753,59.8168,166600.0
2008-01-09 11:55:00,84.01,84.75,83.75,84.7,149800.0,59.7599,60.2862,59.5749,60.2507,149800.0
2008-01-09 12:00:00,84.7,85.64,84.56,85.62,129300.0,60.2507,60.9193,60.1511,60.9051,129300.0
2008-01-09 12:05:00,85.51,86.07,85.51,85.9,86300.0,60.8269,61.2252,60.8269,61.1043,86300.0
2008-01-09 12:10:00,85.96,86.02,85.83,85.89,55700.0,61.147,61.1896,61.0545,61.0972,55700.0
2008-01-09 12:15:00,85.94,86.39,85.77,86.2,84300.0,61.1327,61.4528,61.0118,61.3177,84300.0
2008-01-09 12:20:00,86.19,86.28,85.8,86.21,173600.0,61.3106,61.3746,61.0332,61.3248,173600.0
2008-01-09 12:25:00,86.22,86.76,86.22,86.43,64700.0,61.3319,61.716,61.3319,61.4813,64700.0
2008-01-09 12:30:00,86.43,86.5,85.97,86.24,77700.0,61.4813,61.5311,61.1541,61.3461,77700.0
2008-01-09 12:35:00,86.24,86.27,86.08,86.2,126400.0,61.3461,61.3675,61.2323,61.3177,126400.0
2008-01-09 12:40:00,86.2,86.22,85.75,85.82,50000.0,61.3177,61.3319,60.9976,61.0474,50000.0
2008-01-09 12:45:00,85.81,85.99,85.76,85.92,30700.0,61.0403,61.1683,61.0047,61.1185,30700.0
2008-01-09 12:50:00,85.96,86.23,85.95,86.06,40900.0,61.147,61.339,61.1399,61.2181,40900.0
2008-01-09 12:55:00,86.04,86.04,85.47,85.85,106700.0,61.2039,61.2039,60.7984,61.0687,106700.0
2008-01-09 13:00:00,85.85,86.5,85.81,86.5,144800.0,61.0687,61.5311,61.0403,61.5311,144800.0
2008-01-09 13:05:00,86.48,86.55,86.11,86.15,61900.0,61.5169,61.5667,61.2537,61.2821,61900.0
2008-01-09 13:10:00,86.2,86.27,85.83,86.1,76300.0,61.3177,61.3675,61.0545,61.2466,76300.0
2008-01-09 13:15:00,86.1,86.19,85.91,86.19,49600.0,61.2466,61.3106,61.1114,61.3106,49600.0
2008-01-09 13:20:00,86.19,86.35,86.09,86.09,31900.0,61.3106,61.4244,61.2394,61.2394,31900.0
2008-01-09 13:25:00,86.1,86.14,85.98,86.01,24300.0,61.2466,61.275,61.1612,61.1825,24300.0
2008-01-09 13:30:00,86.01,86.06,85.63,85.86,40800.0,61.1825,61.2181,60.9122,61.0758,40800.0
2008-01-09 13:35:00,85.79,86.4,85.72,86.29,91200.0,61.026,61.46,60.9762,61.3817,91200.0
2008-01-09 13:40:00,86.29,86.46,85.69,85.69,68800.0,61.3817,61.5026,60.9549,60.9549,68800.0
2008-01-09 13:45:00,85.69,85.71,85.37,85.42,38100.0,60.9549,60.9691,60.7273,60.7628,38100.0
2008-01-09 13:50:00,85.38,85.88,85.31,85.56,85400.0,60.7344,61.0901,60.6846,60.8624,85400.0
2008-01-09 13:55:00,85.56,85.89,85.5,85.74,44400.0,60.8624,61.0972,60.8198,60.9905,44400.0
2008-01-09 14:00:00,85.72,85.85,85.5,85.83,44800.0,60.9762,61.0687,60.8198,61.0545,44800.0
2008-01-09 14:05:00,85.84,86.03,85.61,85.7,82300.0,61.0616,61.1968,60.898,60.962,82300.0
2008-01-09 14:10:00,85.7,85.89,85.54,85.56,84000.0,60.962,61.0972,60.8482,60.8624,84000.0
2008-01-09 14:15:00,85.56,86.11,85.55,86.11,106600.0,60.8624,61.2537,60.8553,61.2537,106600.0
2008-01-09 14:20:00,86.1,86.19,85.91,85.98,80100.0,61.2466,61.3106,61.1114,61.1612,80100.0
2008-01-09 14:25:00,85.91,86.25,85.75,86.24,56300.0,61.1114,61.3533,60.9976,61.3461,56300.0
2008-01-09 14:30:00,86.24,86.58,86.15,86.37,123300.0,61.3461,61.588,61.2821,61.4386,123300.0
2008-01-09 14:35:00,86.34,86.65,86.17,86.46,59600.0,61.4173,61.6378,61.2964,61.5026,59600.0
2008-01-09 14:40:00,86.48,86.49,86.11,86.25,80200.0,61.5169,61.524,61.2537,61.3533,80200.0
2008-01-09 14:45:00,86.26,87.25,86.18,87.0,101800.0,61.3604,62.0646,61.3035,61.8868,101800.0
2008-01-09 14:50:00,87.05,87.52,87.0,87.15,167100.0,61.9223,62.2567,61.8868,61.9935,167100.0
2008-01-09 14:55:00,87.15,87.38,87.0,87.32,63800.0,61.9935,62.1571,61.8868,62.1144,63800.0
2008-01-09 15:00:00,87.32,87.56,87.19,87.48,78500.0,62.1144,62.2851,62.0219,62.2282,78500.0
2008-01-09 15:05:00,87.5,88.0,87.44,87.79,410300.0,62.2424,62.5981,62.1998,62.4487,410300.0
2008-01-09 15:10:00,87.8,87.87,87.42,87.63,111200.0,62.4558,62.5056,62.1855,62.3349,111200.0
2008-01-09 15:15:00,87.57,88.09,87.57,88.01,308900.0,62.2922,62.6621,62.2922,62.6052,308900.0
2008-01-09 15:20:00,88.01,88.09,87.8,87.8,113200.0,62.6052,62.6621,62.4558,62.4558,113200.0
2008-01-09 15:25:00,87.8,87.92,87.51,87.65,83800.0,62.4558,62.5412,62.2495,62.3491,83800.0
2008-01-09 15:30:00,87.65,87.67,87.2,87.4,86300.0,62.3491,62.3634,62.029,62.1713,86300.0
2008-01-09 15:35:00,87.43,87.73,87.13,87.34,400700.0,62.1926,62.406,61.9792,62.1286,400700.0
2008-01-09 15:40:00,87.35,87.91,87.34,87.71,138700.0,62.1357,62.5341,62.1286,62.3918,138700.0
2008-01-09 15:45:00,87.69,87.81,87.13,87.36,134200.0,62.3776,62.463,61.9792,62.1428,134200.0
2008-01-09 15:50:00,87.35,87.72,87.2,87.67,147900.0,62.1357,62.3989,62.029,62.3634,147900.0
2008-01-09 15:55:00,87.68,87.77,87.5,87.73,408600.0,62.3705,62.4345,62.2424,62.406,408600.0
2008-01-10 09:30:00,87.17,87.49,86.41,86.93,95800.0,62.0077,62.2353,61.4671,61.837,95800.0
2008-01-10 09:35:00,86.9,86.98,86.45,86.56,80900.0,61.8156,61.8725,61.4955,61.5738,80900.0
2008-01-10 09:40:00,86.47,86.71,86.25,86.67,67100.0,61.5098,61.6805,61.3533,61.652,67100.0
2008-01-10 09:45:00,86.66,87.13,86.48,86.98,45000.0,61.6449,61.9792,61.5169,61.8725,45000.0
2008-01-10 09:50:00,86.97,87.15,86.7,86.75,64300.0,61.8654,61.9935,61.6734,61.7089,64300.0
2008-01-10 09:55:00,86.71,87.22,86.7,87.01,49800.0,61.6805,62.0433,61.6734,61.8939,49800.0
2008-01-10 10:00:00,87.0,87.14,86.98,86.99,42100.0,61.8868,61.9864,61.8725,61.8797,42100.0
2008-01-10 10:05:00,87.0,87.44,86.95,87.25,49800.0,61.8868,62.1998,61.8512,62.0646,49800.0
2008-01-10 10:10:00,87.24,87.74,87.04,87.74,61700.0,62.0575,62.4132,61.9152,62.4132,61700.0
2008-01-10 10:15:00,87.75,87.97,87.41,87.7,38500.0,62.4203,62.5768,62.1784,62.3847,38500.0
2008-01-10 10:20:00,87.71,88.07,87.57,88.07,53600.0,62.3918,62.6479,62.2922,62.6479,53600.0
2008-01-10 10:25:00,88.05,88.05,86.95,87.63,66600.0,62.6337,62.6337,61.8512,62.3349,66600.0
2008-01-10 10:30:00,87.65,88.04,87.63,87.96,48400.0,62.3491,62.6266,62.3349,62.5697,48400.0
2008-01-10 10:35:00,87.96,88.02,87.5,87.75,65300.0,62.5697,62.6123,62.2424,62.4203,65300.0
2008-01-10 10:40:00,87.79,87.93,87.37,87.62,79500.0,62.4487,62.5483,62.15,62.3278,79500.0
2008-01-10 10:45:00,87.62,87.62,87.21,87.22,53400.0,62.3278,62.3278,62.0361,62.0433,53400.0
2008-01-10 10:50:00,87.23,87.45,87.11,87.38,40600.0,62.0504,62.2069,61.965,62.1571,40600.0
2008-01-10 10:55:00,87.37,87.66,87.24,87.57,40800.0,62.15,62.3563,62.0575,62.2922,40800.0
2008-01-10 11:00:00,87.56,87.58,87.15,87.55,39500.0,62.2851,62.2993,61.9935,62.278,39500.0
2008-01-10 11:05:00,87.54,87.62,87.33,87.62,27900.0,62.2709,62.3278,62.1215,62.3278,27900.0
2008-01-10 11:10:00,87.64,87.87,87.53,87.74,28600.0,62.342,62.5056,62.2638,62.4132,28600.0
2008-01-10 11:15:00,87.73,87.97,87.58,87.72,29900.0,62.406,62.5768,62.2993,62.3989,29900.0
2008-01-10 11:20:00,87.75,87.95,87.58,87.91,27400.0,62.4203,62.5625,62.2993,62.5341,27400.0
2008-01-10 11:25:00,87.89,88.2,87.89,88.0,44300.0,62.5199,62.7404,62.5199,62.5981,44300.0
2008-01-10 11:30:00,88.05,88.13,87.84,87.9,33800.0,62.6337,62.6906,62.4843,62.527,33800.0
2008-01-10 11:35:00,87.93,87.94,87.65,87.7,27900.0,62.5483,62.5554,62.3491,62.3847,27900.0
2008-01-10 11:40:00,87.7,87.7,87.32,87.69,38600.0,62.3847,62.3847,62.1144,62.3776,38600.0
2008-01-10 11:45:00,87.69,87.92,87.6,87.9,25500.0,62.3776,62.5412,62.3136,62.527,25500.0
2008-01-10 11:50:00,87.91,87.97,87.6,87.62,32200.0,62.5341,62.5768,62.3136,62.3278,32200.0
2008-01-10 11:55:00,87.62,87.85,87.57,87.8,23500.0,62.3278,62.4914,62.2922,62.4558,23500.0
2008-01-10 12:00:00,87.83,87.83,87.65,87.72,21800.0,62.4772,62.4772,62.3491,62.3989,21800.0
2008-01-10 12:05:00,87.75,88.0,87.65,87.95,25700.0,62.4203,62.5981,62.3491,62.5625,25700.0
2008-01-10 12:10:00,87.9,88.02,87.72,87.89,24200.0,62.527,62.6123,62.3989,62.5199,24200.0
2008-01-10 12:15:00,87.89,88.54,87.84,88.48,104000.0,62.5199,62.9822,62.4843,62.9396,104000.0
2008-01-10 12:20:00,88.51,89.88,88.47,89.48,92300.0,62.9609,63.9354,62.9324,63.6509,92300.0
2008-01-10 12:25:00,89.49,89.49,88.79,88.79,61900.0,63.658,63.658,63.1601,63.1601,61900.0
2008-01-10 12:30:00,88.81,89.12,88.68,88.71,65200.0,63.1743,63.3948,63.0818,63.1032,65200.0
2008-01-10 12:35:00,88.67,89.18,88.67,88.81,57500.0,63.0747,63.4375,63.0747,63.1743,57500.0
2008-01-10 12:40:00,88.8,89.22,88.78,89.1,96600.0,63.1672,63.4659,63.153,63.3806,96600.0
2008-01-10 12:45:00,89.13,89.27,88.93,89.12,39900.0,63.4019,63.5015,63.2597,63.3948,39900.0
2008-01-10 12:50:00,89.11,89.2,89.0,89.12,36900.0,63.3877,63.4517,63.3094,63.3948,36900.0
2008-01-10 12:55:00,89.13,89.65,89.13,89.44,41300.0,63.4019,63.7718,63.4019,63.6224,41300.0
2008-01-10 13:00:00,89.44,89.49,89.09,89.14,38500.0,63.6224,63.658,63.3735,63.409,38500.0
2008-01-10 13:05:00,89.1,89.37,89.01,89.18,50800.0,63.3806,63.5726,63.3166,63.4375,50800.0
2008-01-10 13:10:00,89.24,89.33,88.89,89.33,60400.0,63.4802,63.5442,63.2312,63.5442,60400.0
2008-01-10 13:15:00,89.34,89.44,88.99,89.4,81800.0,63.5513,63.6224,63.3023,63.594,81800.0
2008-01-10 13:20:00,89.44,89.55,89.17,89.19,48900.0,63.6224,63.7007,63.4304,63.4446,48900.0
2008-01-10 13:25:00,89.15,89.64,89.15,89.52,42000.0,63.4162,63.7647,63.4162,63.6793,42000.0
2008-01-10 13:30:00,89.48,89.57,89.05,89.06,43900.0,63.6509,63.7149,63.345,63.3521,43900.0
2008-01-10 13:35:00,89.06,89.08,88.63,88.77,79100.0,63.3521,63.3664,63.0463,63.1458,79100.0
2008-01-10 13:40:00,88.79,88.92,88.55,88.72,75700.0,63.1601,63.2525,62.9893,63.1103,75700.0
2008-01-10 13:45:00,88.76,88.84,88.58,88.75,29900.0,63.1387,63.1956,63.0107,63.1316,29900.0
2008-01-10 13:50:00,88.77,88.8,88.3,88.45,45300.0,63.1458,63.1672,62.8115,62.9182,45300.0
2008-01-10 13:55:00,88.41,88.86,88.36,88.81,51100.0,62.8898,63.2099,62.8542,63.1743,51100.0
2008-01-10 14:00:00,88.81,89.13,88.75,88.99,81100.0,63.1743,63.4019,63.1316,63.3023,81100.0
2008-01-10 14:05:00,89.02,89.06,88.55,88.82,31000.0,63.3237,63.3521,62.9893,63.1814,31000.0
2008-01-10 14:10:00,88.88,89.08,88.83,88.98,34000.0,63.2241,63.3664,63.1885,63.2952,34000.0
2008-01-10 14:15:00,88.94,89.62,88.78,89.56,68000.0,63.2668,63.7505,63.153,63.7078,68000.0
2008-01-10 14:20:00,89.57,89.75,89.33,89.53,61400.0,63.7149,63.843,63.5442,63.6865,61400.0
2008-01-10 14:25:00,89.55,89.63,89.33,89.47,55000.0,63.7007,63.7576,63.5442,63.6438,55000.0
2008-01-10 14:30:00,89.44,89.88,89.44,89.69,66200.0,63.6224,63.9354,63.6224,63.8003,66200.0
2008-01-10 14:35:00,89.75,90.39,89.69,90.31,62500.0,63.843,64.2982,63.8003,64.2413,62500.0
2008-01-10 14:40:00,90.28,90.45,90.19,90.44,40300.0,64.22,64.3409,64.1559,64.3338,40300.0
2008-01-10 14:45:00,90.36,90.46,90.19,90.25,45000.0,64.2769,64.348,64.1559,64.1986,45000.0
2008-01-10 14:50:00,90.25,90.4,90.18,90.32,41500.0,64.1986,64.3053,64.1488,64.2484,41500.0
2008-01-10 14:55:00,90.29,90.63,90.28,90.46,58900.0,64.2271,64.4689,64.22,64.348,58900.0
2008-01-10 15:00:00,90.43,90.54,90.32,90.49,59400.0,64.3267,64.4049,64.2484,64.3693,59400.0
2008-01-10 15:05:00,90.48,91.18,90.48,91.18,84400.0,64.3622,64.8602,64.3622,64.8602,84400.0
2008-01-10 15:10:00,91.19,91.23,91.0,91.07,75900.0,64.8673,64.8957,64.7321,64.7819,75900.0
2008-01-10 15:15:00,91.07,91.07,90.62,90.73,76300.0,64.7819,64.7819,64.4618,64.5401,76300.0
2008-01-10 15:20:00,90.74,91.06,90.71,90.91,85800.0,64.5472,64.7748,64.5258,64.6681,85800.0
2008-01-10 15:25:00,90.9,91.1,90.81,91.02,139000.0,64.661,64.8033,64.597,64.7464,139000.0
2008-01-10 15:30:00,91.02,91.21,90.89,90.94,143200.0,64.7464,64.8815,64.6539,64.6895,143200.0
2008-01-10 15:35:00,90.94,91.04,90.7,90.96,133200.0,64.6895,64.7606,64.5187,64.7037,133200.0
2008-01-10 15:40:00,90.92,91.07,90.52,90.69,98800.0,64.6752,64.7819,64.3907,64.5116,98800.0
2008-01-10 15:45:00,90.69,90.69,90.26,90.37,100900.0,64.5116,64.5116,64.2057,64.284,100900.0
2008-01-10 15:50:00,90.38,90.69,90.38,90.6,181500.0,64.2911,64.5116,64.2911,64.4476,181500.0
2008-01-10 15:55:00,90.6,90.63,90.04,90.08,217300.0,64.4476,64.4689,64.0492,64.0777,217300.0
2008-01-11 09:30:00,89.59,90.43,89.14,90.2,142500.0,63.7291,64.3267,63.409,64.1631,142500.0
2008-01-11 09:35:00,90.2,91.25,89.85,91.14,128100.0,64.1631,64.91,63.9141,64.8317,128100.0
2008-01-11 09:40:00,91.19,91.82,90.96,91.62,71700.0,64.8673,65.3154,64.7037,65.1732,71700.0
2008-01-11 09:45:00,91.7,91.98,91.29,91.84,96800.0,65.2301,65.4292,64.9384,65.3297,96800.0
2008-01-11 09:50:00,91.87,92.03,90.82,91.42,96100.0,65.351,65.4648,64.6041,65.0309,96100.0
2008-01-11 09:55:00,91.4,91.43,90.86,91.03,63000.0,65.0167,65.038,64.6325,64.7535,63000.0
2008-01-11 10:00:00,91.1,91.5,91.0,91.38,66200.0,64.8033,65.0878,64.7321,65.0024,66200.0
2008-01-11 10:05:00,91.37,91.4,90.91,90.93,73600.0,64.9953,65.0167,64.6681,64.6823,73600.0
2008-01-11 10:10:00,90.93,91.41,90.92,91.34,49900.0,64.6823,65.0238,64.6752,64.974,49900.0
2008-01-11 10:15:00,91.39,91.4,91.22,91.38,130300.0,65.0096,65.0167,64.8886,65.0024,130300.0
2008-01-11 10:20:00,91.36,91.59,91.12,91.27,80700.0,64.9882,65.1518,64.8175,64.9242,80700.0
2008-01-11 10:25:00,91.31,91.45,91.2,91.4,71000.0,64.9526,65.0522,64.8744,65.0167,71000.0
2008-01-11 10:30:00,91.4,91.51,91.32,91.48,94100.0,65.0167,65.0949,64.9598,65.0736,94100.0
2008-01-11 10:35:00,91.43,91.84,91.38,91.84,107300.0,65.038,65.3297,65.0024,65.3297,107300.0
2008-01-11 10:40:00,91.79,92.19,91.68,91.81,149100.0,65.2941,65.5786,65.2158,65.3083,149100.0
2008-01-11 10:45:00,91.81,92.44,91.75,92.38,79300.0,65.3083,65.7565,65.2656,65.7138,79300.0
2008-01-11 10:50:00,92.37,92.62,92.18,92.61,96800.0,65.7067,65.8845,65.5715,65.8774,96800.0
2008-01-11 10:55:00,92.61,92.64,91.62,91.79,67100.0,65.8774,65.8987,65.1732,65.2941,67100.0
2008-01-11 11:00:00,91.79,92.02,91.79,91.98,56000.0,65.2941,65.4577,65.2941,65.4292,56000.0
2008-01-11 11:05:00,91.98,91.99,91.55,91.93,46200.0,65.4292,65.4364,65.1234,65.3937,46200.0
2008-01-11 11:10:00,91.94,92.41,91.92,92.23,52600.0,65.4008,65.7351,65.3866,65.6071,52600.0
2008-01-11 11:15:00,92.2,92.28,91.63,91.71,53600.0,65.5857,65.6427,65.1803,65.2372,53600.0
2008-01-11 11:20:00,91.71,91.97,91.59,91.59,40100.0,65.2372,65.4221,65.1518,65.1518,40100.0
2008-01-11 11:25:00,91.58,91.83,91.53,91.76,35600.0,65.1447,65.3225,65.1091,65.2728,35600.0
2008-01-11 11:30:00,91.76,92.39,91.75,92.2,37900.0,65.2728,65.7209,65.2656,65.5857,37900.0
2008-01-11 11:35:00,92.19,92.25,91.59,91.59,38200.0,65.5786,65.6213,65.1518,65.1518,38200.0
2008-01-11 11:40:00,91.63,91.94,91.61,91.9,36000.0,65.1803,65.4008,65.1661,65.3723,36000.0
2008-01-11 11:45:00,91.91,92.01,91.7,91.85,26700.0,65.3795,65.4506,65.2301,65.3368,26700.0
2008-01-11 11:50:00,91.88,92.12,91.8,92.01,36500.0,65.3581,65.5288,65.3012,65.4506,36500.0
2008-01-11 11:55:00,91.99,92.03,91.66,91.77,25700.0,65.4364,65.4648,65.2016,65.2799,25700.0
2008-01-11 12:00:00,91.78,91.78,91.07,91.42,55100.0,65.287,65.287,64.7819,65.0309,55100.0
2008-01-11 12:05:00,91.42,91.67,91.37,91.37,49800.0,65.0309,65.2087,64.9953,64.9953,49800.0
2008-01-11 12:10:00,91.36,91.53,91.36,91.51,35700.0,64.9882,65.1091,64.9882,65.0949,35700.0
2008-01-11 12:15:00,91.47,91.72,91.04,91.04,36900.0,65.0665,65.2443,64.7606,64.7606,36900.0
2008-01-11 12:20:00,91.02,91.12,90.53,90.59,57900.0,64.7464,64.8175,64.3978,64.4405,57900.0
2008-01-11 12:25:00,90.62,91.19,90.6,91.09,52300.0,64.4618,64.8673,64.4476,64.7962,52300.0
2008-01-11 12:30:00,91.1,91.34,91.0,91.04,55500.0,64.8033,64.974,64.7321,64.7606,55500.0
2008-01-11 12:35:00,91.06,91.06,90.78,90.78,48200.0,64.7748,64.7748,64.5756,64.5756,48200.0
2008-01-11 12:40:00,90.8,90.99,90.8,90.88,36400.0,64.5899,64.725,64.5899,64.6468,36400.0
2008-01-11 12:45:00,90.87,91.01,90.74,90.91,48300.0,64.6397,64.7392,64.5472,64.6681,48300.0
2008-01-11 12:50:00,90.97,91.18,90.79,90.81,27000.0,64.7108,64.8602,64.5828,64.597,27000.0
2008-01-11 12:55:00,90.8,91.45,90.8,91.44,41700.0,64.5899,65.0522,64.5899,65.0451,41700.0
2008-01-11 13:00:00,91.41,91.53,90.78,90.87,60500.0,65.0238,65.1091,64.5756,64.6397,60500.0
2008-01-11 13:05:00,90.88,90.88,90.51,90.59,41500.0,64.6468,64.6468,64.3836,64.4405,41500.0
2008-01-11 13:10:00,90.59,90.65,90.29,90.41,43500.0,64.4405,64.4832,64.2271,64.3124,43500.0
2008-01-11 13:15:00,90.4,90.42,89.85,90.03,64200.0,64.3053,64.3196,63.9141,64.0421,64200.0
2008-01-11 13:20:00,90.01,90.27,89.73,90.18,59900.0,64.0279,64.2129,63.8287,64.1488,59900.0
2008-01-11 13:25:00,90.19,90.58,90.19,90.48,40600.0,64.1559,64.4334,64.1559,64.3622,40600.0
2008-01-11 13:30:00,90.47,90.5,90.0,90.0,49300.0,64.3551,64.3765,64.0208,64.0208,49300.0
2008-01-11 13:35:00,90.0,90.15,89.32,89.57,53900.0,64.0208,64.1275,63.5371,63.7149,53900.0
2008-01-11 13:40:00,89.62,91.43,89.58,89.84,39200.0,63.7505,65.038,63.722,63.907,39200.0
2008-01-11 13:45:00,89.82,89.82,89.52,89.66,38700.0,63.8927,63.8927,63.6793,63.7789,38700.0
2008-01-11 13:50:00,89.65,90.14,89.64,90.14,49000.0,63.7718,64.1204,63.7647,64.1204,49000.0
2008-01-11 13:55:00,90.1,90.24,89.65,89.65,31600.0,64.0919,64.1915,63.7718,63.7718,31600.0
2008-01-11 14:00:00,89.64,89.68,89.5,89.58,43600.0,63.7647,63.7932,63.6651,63.722,43600.0
2008-01-11 14:05:00,89.55,89.89,89.55,89.85,29500.0,63.7007,63.9425,63.7007,63.9141,29500.0
2008-01-11 14:10:00,89.84,89.99,89.67,89.72,36600.0,63.907,64.0137,63.786,63.8216,36600.0
2008-01-11 14:15:00,89.78,90.25,89.76,90.01,47000.0,63.8643,64.1986,63.8501,64.0279,47000.0
2008-01-11 14:20:00,90.0,90.12,89.86,89.95,26000.0,64.0208,64.1062,63.9212,63.9852,26000.0
2008-01-11 14:25:00,89.95,90.2,89.89,90.19,44100.0,63.9852,64.1631,63.9425,64.1559,44100.0
2008-01-11 14:30:00,90.2,90.25,89.96,90.07,41400.0,64.1631,64.1986,63.9923,64.0706,41400.0
2008-01-11 14:35:00,90.08,90.36,90.0,90.3,29300.0,64.0777,64.2769,64.0208,64.2342,29300.0
2008-01-11 14:40:00,90.27,90.31,90.09,90.24,38400.0,64.2129,64.2413,64.0848,64.1915,38400.0
2008-01-11 14:45:00,90.23,90.33,89.8,89.87,38300.0,64.1844,64.2555,63.8785,63.9283,38300.0
2008-01-11 14:50:00,89.87,90.02,89.63,89.68,58600.0,63.9283,64.035,63.7576,63.7932,58600.0
2008-01-11 14:55:00,89.68,89.7,89.24,89.64,97800.0,63.7932,63.8074,63.4802,63.7647,97800.0
2008-01-11 15:00:00,89.64,89.65,89.32,89.54,47100.0,63.7647,63.7718,63.5371,63.6936,47100.0
2008-01-11 15:05:00,89.55,89.79,89.41,89.54,64600.0,63.7007,63.8714,63.6011,63.6936,64600.0
2008-01-11 15:10:00,89.53,89.54,89.03,89.22,95600.0,63.6865,63.6936,63.3308,63.4659,95600.0
2008-01-11 15:15:00,89.18,89.35,89.14,89.18,42700.0,63.4375,63.5584,63.409,63.4375,42700.0
2008-01-11 15:20:00,89.17,89.36,89.0,89.33,58000.0,63.4304,63.5655,63.3094,63.5442,58000.0
2008-01-11 15:25:00,89.32,89.83,89.31,89.62,55600.0,63.5371,63.8999,63.53,63.7505,55600.0
2008-01-11 15:30:00,89.6,89.75,89.36,89.58,62000.0,63.7363,63.843,63.5655,63.722,62000.0
2008-01-11 15:35:00,89.65,89.81,89.4,89.7,140100.0,63.7718,63.8856,63.594,63.8074,140100.0
2008-01-11 15:40:00,89.65,89.75,89.18,89.2,99700.0,63.7718,63.843,63.4375,63.4517,99700.0
2008-01-11 15:45:00,89.18,89.4,89.14,89.33,91600.0,63.4375,63.594,63.409,63.5442,91600.0
2008-01-11 15:50:00,89.32,89.69,89.24,89.36,126700.0,63.5371,63.8003,63.4802,63.5655,126700.0
2008-01-11 15:55:00,89.37,89.55,89.29,89.43,84300.0,63.5726,63.7007,63.5157,63.6153,84300.0
2008-01-14 09:30:00,90.16,91.25,90.16,90.81,245000.0,64.1346,64.91,64.1346,64.597,245000.0
2008-01-14 09:35:00,90.81,91.53,90.79,91.4,103200.0,64.597,65.1091,64.5828,65.0167,103200.0
2008-01-14 09:40:00,91.38,91.81,91.33,91.42,80200.0,65.0024,65.3083,64.9669,65.0309,80200.0
2008-01-14 09:45:00,91.42,91.44,91.06,91.39,82900.0,65.0309,65.0451,64.7748,65.0096,82900.0
2008-01-14 09:50:00,91.41,91.47,91.14,91.15,44300.0,65.0238,65.0665,64.8317,64.8388,44300.0
2008-01-14 09:55:00,91.18,91.62,91.16,91.49,55600.0,64.8602,65.1732,64.8459,65.0807,55600.0
2008-01-14 10:00:00,91.48,91.8,91.48,91.75,63900.0,65.0736,65.3012,65.0736,65.2656,63900.0
2008-01-14 10:05:00,91.79,91.95,91.65,91.89,62900.0,65.2941,65.4079,65.1945,65.3652,62900.0
2008-01-14 10:10:00,91.89,92.05,91.8,91.98,69400.0,65.3652,65.479,65.3012,65.4292,69400.0
2008-01-14 10:15:00,92.0,92.06,91.81,91.81,104800.0,65.4435,65.4862,65.3083,65.3083,104800.0
2008-01-14 10:20:00,91.81,91.89,91.62,91.88,75600.0,65.3083,65.3652,65.1732,65.3581,75600.0
2008-01-14 10:25:00,91.89,91.89,91.34,91.45,37200.0,65.3652,65.3652,64.974,65.0522,37200.0
2008-01-14 10:30:00,91.46,91.89,91.4,91.74,44800.0,65.0594,65.3652,65.0167,65.2585,44800.0
2008-01-14 10:35:00,91.72,91.72,91.33,91.54,36600.0,65.2443,65.2443,64.9669,65.1163,36600.0
2008-01-14 10:40:00,91.57,91.7,91.45,91.5,30500.0,65.1376,65.2301,65.0522,65.0878,30500.0
2008-01-14 10:45:00,91.5,91.87,91.49,91.86,34600.0,65.0878,65.351,65.0807,65.3439,34600.0
2008-01-14 10:50:00,91.84,92.47,91.84,92.23,88400.0,65.3297,65.7778,65.3297,65.6071,88400.0
2008-01-14 10:55:00,92.24,92.88,92.18,92.81,81500.0,65.6142,66.0695,65.5715,66.0197,81500.0
2008-01-14 11:00:00,92.81,93.14,92.79,93.0,105000.0,66.0197,66.2544,66.0054,66.1548,105000.0
2008-01-14 11:05:00,93.0,93.39,92.86,93.34,77700.0,66.1548,66.4322,66.0552,66.3967,77700.0
2008-01-14 11:10:00,93.32,93.42,93.16,93.35,90000.0,66.3824,66.4536,66.2686,66.4038,90000.0
2008-01-14 11:15:00,93.32,93.4,93.22,93.28,54400.0,66.3824,66.4394,66.3113,66.354,54400.0
2008-01-14 11:20:00,93.29,93.35,92.99,93.27,138500.0,66.3611,66.4038,66.1477,66.3469,138500.0
2008-01-14 11:25:00,93.26,93.39,93.1,93.14,114600.0,66.3398,66.4322,66.226,66.2544,114600.0
2008-01-14 11:30:00,93.15,93.4,93.0,93.25,273900.0,66.2615,66.4394,66.1548,66.3327,273900.0
2008-01-14 11:35:00,93.23,93.41,93.03,93.03,52100.0,66.3184,66.4465,66.1762,66.1762,52100.0
2008-01-14 11:40:00,93.03,93.3,93.0,93.1,43700.0,66.1762,66.3682,66.1548,66.226,43700.0
2008-01-14 11:45:00,93.1,93.2,92.97,93.12,39200.0,66.226,66.2971,66.1335,66.2402,39200.0
2008-01-14 11:50:00,93.13,93.62,92.91,93.53,204800.0,66.2473,66.5958,66.0908,66.5318,204800.0
2008-01-14 11:55:00,93.55,93.63,93.34,93.35,63700.0,66.5461,66.603,66.3967,66.4038,63700.0
2008-01-14 12:00:00,93.34,93.5,92.52,92.69,132800.0,66.3967,66.5105,65.8134,65.9343,132800.0
2008-01-14 12:05:00,92.71,92.74,92.26,92.37,79100.0,65.9485,65.9699,65.6284,65.7067,79100.0
2008-01-14 12:10:00,92.38,92.96,92.32,92.68,102100.0,65.7138,66.1264,65.6711,65.9272,102100.0
2008-01-14 12:15:00,92.64,92.86,92.63,92.79,47800.0,65.8987,66.0552,65.8916,66.0054,47800.0
2008-01-14 12:20:00,92.79,93.1,92.72,92.94,40300.0,66.0054,66.226,65.9556,66.1121,40300.0
2008-01-14 12:25:00,92.95,93.16,92.79,92.79,39500.0,66.1193,66.2686,66.0054,66.0054,39500.0
2008-01-14 12:30:00,92.79,92.79,92.61,92.71,32800.0,66.0054,66.0054,65.8774,65.9485,32800.0
2008-01-14 12:35:00,92.71,92.71,92.36,92.43,25100.0,65.9485,65.9485,65.6996,65.7494,25100.0
2008-01-14 12:40:00,92.45,92.49,92.29,92.44,81400.0,65.7636,65.792,65.6498,65.7565,81400.0
2008-01-14 12:45:00,92.43,92.85,92.42,92.68,33600.0,65.7494,66.0481,65.7422,65.9272,33600.0
2008-01-14 12:50:00,92.72,92.87,92.57,92.83,33600.0,65.9556,66.0623,65.8489,66.0339,33600.0
2008-01-14 12:55:00,92.79,92.88,92.5,92.5,31100.0,66.0054,66.0695,65.7991,65.7991,31100.0
2008-01-14 13:00:00,92.51,92.95,92.51,92.95,19700.0,65.8063,66.1193,65.8063,66.1193,19700.0
2008-01-14 13:05:00,92.91,92.92,92.61,92.69,21000.0,66.0908,66.0979,65.8774,65.9343,21000.0
2008-01-14 13:10:00,92.76,92.93,92.72,92.92,14400.0,65.9841,66.105,65.9556,66.0979,14400.0
2008-01-14 13:15:00,92.92,93.33,92.89,93.1,36500.0,66.0979,66.3896,66.0766,66.226,36500.0
2008-01-14 13:20:00,93.13,93.44,93.1,93.21,21400.0,66.2473,66.4678,66.226,66.3042,21400.0
2008-01-14 13:25:00,93.19,93.53,93.07,93.28,55900.0,66.29,66.5318,66.2046,66.354,55900.0
2008-01-14 13:30:00,93.3,93.32,93.0,93.17,44500.0,66.3682,66.3824,66.1548,66.2757,44500.0
2008-01-14 13:35:00,93.17,93.49,93.13,93.38,36300.0,66.2757,66.5034,66.2473,66.4251,36300.0
2008-01-14 13:40:00,93.38,93.47,93.23,93.4,60300.0,66.4251,66.4891,66.3184,66.4394,60300.0
2008-01-14 13:45:00,93.4,93.59,93.4,93.48,58700.0,66.4394,66.5745,66.4394,66.4963,58700.0
2008-01-14 13:50:00,93.48,93.65,93.47,93.62,39800.0,66.4963,66.6172,66.4891,66.5958,39800.0
2008-01-14 13:55:00,93.64,93.69,93.27,93.35,110300.0,66.6101,66.6456,66.3469,66.4038,110300.0
2008-01-14 14:00:00,93.33,93.57,93.3,93.5,118600.0,66.3896,66.5603,66.3682,66.5105,118600.0
2008-01-14 14:05:00,93.5,93.59,93.34,93.4,38700.0,66.5105,66.5745,66.3967,66.4394,38700.0
2008-01-14 14:10:00,93.41,93.45,93.31,93.43,47200.0,66.4465,66.4749,66.3753,66.4607,47200.0
2008-01-14 14:15:00,93.43,93.45,93.0,93.2,116900.0,66.4607,66.4749,66.1548,66.2971,116900.0
2008-01-14 14:20:00,93.2,93.35,93.02,93.35,57300.0,66.2971,66.4038,66.169,66.4038,57300.0
2008-01-14 14:25:00,93.35,93.69,93.3,93.66,42600.0,66.4038,66.6456,66.3682,66.6243,42600.0
2008-01-14 14:30:00,93.63,93.97,93.63,93.9,62600.0,66.603,66.8448,66.603,66.795,62600.0
2008-01-14 14:35:00,93.87,94.1,93.83,94.08,79100.0,66.7737,66.9373,66.7452,66.9231,79100.0
2008-01-14 14:40:00,94.04,94.16,93.69,93.92,94300.0,66.8946,66.98,66.6456,66.8093,94300.0
2008-01-14 14:45:00,93.9,94.37,93.9,94.32,72400.0,66.795,67.1294,66.795,67.0938,72400.0
2008-01-14 14:50:00,94.32,94.42,93.88,93.99,93400.0,67.0938,67.1649,66.7808,66.859,93400.0
2008-01-14 14:55:00,93.98,94.49,93.98,94.33,63300.0,66.8519,67.2147,66.8519,67.1009,63300.0
2008-01-14 15:00:00,94.35,94.47,94.16,94.25,101900.0,67.1151,67.2005,66.98,67.044,101900.0
2008-01-14 15:05:00,94.25,94.36,94.02,94.1,55300.0,67.044,67.1222,66.8804,66.9373,55300.0
2008-01-14 15:10:00,94.08,94.16,93.95,94.03,61000.0,66.9231,66.98,66.8306,66.8875,61000.0
2008-01-14 15:15:00,94.04,94.1,93.83,93.9,45500.0,66.8946,66.9373,66.7452,66.795,45500.0
2008-01-14 15:20:00,93.9,93.97,93.59,93.74,52300.0,66.795,66.8448,66.5745,66.6812,52300.0
2008-01-14 15:25:00,93.76,94.22,93.76,94.09,60000.0,66.6954,67.0227,66.6954,66.9302,60000.0
2008-01-14 15:30:00,94.05,94.1,93.9,94.1,62200.0,66.9017,66.9373,66.795,66.9373,62200.0
2008-01-14 15:35:00,94.1,94.18,94.02,94.15,81700.0,66.9373,66.9942,66.8804,66.9729,81700.0
2008-01-14 15:40:00,94.15,94.5,94.14,94.47,117500.0,66.9729,67.2218,66.9657,67.2005,117500.0
2008-01-14 15:45:00,94.47,94.5,94.34,94.38,89800.0,67.2005,67.2218,67.108,67.1365,89800.0
2008-01-14 15:50:00,94.39,94.5,94.37,94.44,131800.0,67.1436,67.2218,67.1294,67.1792,131800.0
2008-01-14 15:55:00,94.44,94.71,94.32,94.59,245400.0,67.1792,67.3712,67.0938,67.2859,245400.0
2008-01-15 09:30:00,93.43,94.25,92.8,93.95,168000.0,66.4607,67.044,66.0125,66.8306,168000.0
2008-01-15 09:35:00,93.95,93.99,93.57,93.79,72300.0,66.8306,66.859,66.5603,66.7168,72300.0
2008-01-15 09:40:00,93.75,93.89,93.04,93.63,83400.0,66.6883,66.7879,66.1833,66.603,83400.0
2008-01-15 09:45:00,93.67,93.69,92.85,92.94,106600.0,66.6314,66.6456,66.0481,66.1121,106600.0
2008-01-15 09:50:00,92.92,93.49,92.89,93.22,74800.0,66.0979,66.5034,66.0766,66.3113,74800.0
2008-01-15 09:55:00,93.16,93.29,92.54,92.7,109400.0,66.2686,66.3611,65.8276,65.9414,109400.0
2008-01-15 10:00:00,92.67,93.14,92.61,92.76,91300.0,65.9201,66.2544,65.8774,65.9841,91300.0
2008-01-15 10:05:00,92.78,92.84,92.32,92.4,110000.0,65.9983,66.041,65.6711,65.728,110000.0
2008-01-15 10:10:00,92.41,92.63,92.34,92.43,72200.0,65.7351,65.8916,65.6853,65.7494,72200.0
2008-01-15 10:15:00,92.45,92.82,92.36,92.36,51800.0,65.7636,66.0268,65.6996,65.6996,51800.0
2008-01-15 10:20:00,92.42,92.49,92.16,92.21,96300.0,65.7422,65.792,65.5573,65.5929,96300.0
2008-01-15 10:25:00,92.26,92.27,91.96,92.08,87600.0,65.6284,65.6355,65.415,65.5004,87600.0
2008-01-15 10:30:00,92.06,92.64,92.05,92.38,59100.0,65.4862,65.8987,65.479,65.7138,59100.0
2008-01-15 10:35:00,92.39,92.45,92.08,92.2,52700.0,65.7209,65.7636,65.5004,65.5857,52700.0
2008-01-15 10:40:00,92.25,92.3,91.89,92.23,52800.0,65.6213,65.6569,65.3652,65.6071,52800.0
2008-01-15 10:45:00,92.25,92.48,92.09,92.4,51000.0,65.6213,65.7849,65.5075,65.728,51000.0
2008-01-15 10:50:00,92.4,92.7,92.21,92.44,46400.0,65.728,65.9414,65.5929,65.7565,46400.0
2008-01-15 10:55:00,92.44,92.82,92.39,92.72,50700.0,65.7565,66.0268,65.7209,65.9556,50700.0
2008-01-15 11:00:00,92.74,93.38,92.69,93.3,76500.0,65.9699,66.4251,65.9343,66.3682,76500.0
2008-01-15 11:05:00,93.34,93.48,92.81,92.81,55300.0,66.3967,66.4963,66.0197,66.0197,55300.0
2008-01-15 11:10:00,92.81,93.5,92.78,93.36,61100.0,66.0197,66.5105,65.9983,66.4109,61100.0
2008-01-15 11:15:00,93.33,93.36,92.9,93.04,61700.0,66.3896,66.4109,66.0837,66.1833,61700.0
2008-01-15 11:20:00,93.04,93.42,92.93,93.07,79300.0,66.1833,66.4536,66.105,66.2046,79300.0
2008-01-15 11:25:00,93.08,93.08,92.78,93.06,35400.0,66.2117,66.2117,65.9983,66.1975,35400.0
2008-01-15 11:30:00,93.06,93.22,92.8,93.21,47900.0,66.1975,66.3113,66.0125,66.3042,47900.0
2008-01-15 11:35:00,93.15,93.17,92.77,92.8,43400.0,66.2615,66.2757,65.9912,66.0125,43400.0
2008-01-15 11:40:00,92.78,92.91,92.5,92.71,52100.0,65.9983,66.0908,65.7991,65.9485,52100.0
2008-01-15 11:45:00,92.72,93.25,92.67,93.06,60600.0,65.9556,66.3327,65.9201,66.1975,60600.0
2008-01-15 11:50:00,93.04,93.09,92.71,92.84,84300.0,66.1833,66.2188,65.9485,66.041,84300.0
2008-01-15 11:55:00,92.75,92.95,92.65,92.83,26200.0,65.977,66.1193,65.9058,66.0339,26200.0
2008-01-15 12:00:00,92.83,92.94,92.62,92.74,38100.0,66.0339,66.1121,65.8845,65.9699,38100.0
2008-01-15 12:05:00,92.73,92.89,92.5,92.67,43600.0,65.9628,66.0766,65.7991,65.9201,43600.0
2008-01-15 12:10:00,92.71,92.74,92.46,92.64,47600.0,65.9485,65.9699,65.7707,65.8987,47600.0
2008-01-15 12:15:00,92.63,92.84,92.34,92.35,37500.0,65.8916,66.041,65.6853,65.6924,37500.0
2008-01-15 12:20:00,92.34,92.9,92.32,92.77,66400.0,65.6853,66.0837,65.6711,65.9912,66400.0
2008-01-15 12:25:00,92.75,92.83,92.51,92.68,42900.0,65.977,66.0339,65.8063,65.9272,42900.0
2008-01-15 12:30:00,92.71,92.95,92.56,92.77,44400.0,65.9485,66.1193,65.8418,65.9912,44400.0
2008-01-15 12:35:00,92.77,92.88,92.69,92.82,44200.0,65.9912,66.0695,65.9343,66.0268,44200.0
2008-01-15 12:40:00,92.85,93.03,92.83,92.84,47600.0,66.0481,66.1762,66.0339,66.041,47600.0
2008-01-15 12:45:00,92.86,93.09,92.84,92.86,76000.0,66.0552,66.2188,66.041,66.0552,76000.0
2008-01-15 12:50:00,92.85,93.02,92.57,92.91,90700.0,66.0481,66.169,65.8489,66.0908,90700.0
2008-01-15 12:55:00,92.91,93.02,92.81,92.96,44300.0,66.0908,66.169,66.0197,66.1264,44300.0
2008-01-15 13:00:00,92.97,93.39,92.93,93.29,58700.0,66.1335,66.4322,66.105,66.3611,58700.0
2008-01-15 13:05:00,93.31,93.46,93.26,93.43,39700.0,66.3753,66.482,66.3398,66.4607,39700.0
2008-01-15 13:10:00,93.44,94.27,93.4,93.72,106400.0,66.4678,67.0582,66.4394,66.667,106400.0
2008-01-15 13:15:00,93.72,93.81,93.52,93.54,79600.0,66.667,66.731,66.5247,66.5389,79600.0
2008-01-15 13:20:00,93.57,93.65,93.2,93.55,99300.0,66.5603,66.6172,66.2971,66.5461,99300.0
2008-01-15 13:25:00,93.51,93.52,93.13,93.13,67000.0,66.5176,66.5247,66.2473,66.2473,67000.0
2008-01-15 13:30:00,93.14,93.16,92.69,92.87,46000.0,66.2544,66.2686,65.9343,66.0623,46000.0
2008-01-15 13:35:00,92.85,93.13,92.81,93.0,44200.0,66.0481,66.2473,66.0197,66.1548,44200.0
2008-01-15 13:40:00,93.01,93.16,92.98,93.09,28000.0,66.1619,66.2686,66.1406,66.2188,28000.0
2008-01-15 13:45:00,93.08,93.1,92.84,93.0,148700.0,66.2117,66.226,66.041,66.1548,148700.0
2008-01-15 13:50:00,93.0,93.06,92.8,92.95,96000.0,66.1548,66.1975,66.0125,66.1193,96000.0
2008-01-15 13:55:00,92.94,93.26,92.84,93.23,53500.0,66.1121,66.3398,66.041,66.3184,53500.0
2008-01-15 14:00:00,93.25,93.25,92.63,92.69,54900.0,66.3327,66.3327,65.8916,65.9343,54900.0
2008-01-15 14:05:00,92.69,92.85,92.26,92.27,66000.0,65.9343,66.0481,65.6284,65.6355,66000.0
2008-01-15 14:10:00,92.26,92.58,92.01,92.56,93500.0,65.6284,65.8561,65.4506,65.8418,93500.0
2008-01-15 14:15:00,92.55,92.6,92.28,92.35,42600.0,65.8347,65.8703,65.6427,65.6924,42600.0
2008-01-15 14:20:00,92.34,92.51,92.05,92.09,58100.0,65.6853,65.8063,65.479,65.5075,58100.0
2008-01-15 14:25:00,92.08,92.14,91.96,92.08,87300.0,65.5004,65.5431,65.415,65.5004,87300.0
2008-01-15 14:30:00,92.08,92.14,91.94,91.96,75600.0,65.5004,65.5431,65.4008,65.415,75600.0
2008-01-15 14:35:00,91.97,91.97,91.36,91.44,145500.0,65.4221,65.4221,64.9882,65.0451,145500.0
2008-01-15 14:40:00,91.43,91.6,91.3,91.36,147300.0,65.038,65.1589,64.9455,64.9882,147300.0
2008-01-15 14:45:00,91.37,91.39,91.0,91.08,111400.0,64.9953,65.0096,64.7321,64.789,111400.0
2008-01-15 14:50:00,91.04,91.22,90.96,91.12,79500.0,64.7606,64.8886,64.7037,64.8175,79500.0
2008-01-15 14:55:00,91.14,91.23,90.94,91.11,97100.0,64.8317,64.8957,64.6895,64.8104,97100.0
2008-01-15 15:00:00,91.11,91.27,91.02,91.25,105200.0,64.8104,64.9242,64.7464,64.91,105200.0
2008-01-15 15:05:00,91.22,91.36,91.09,91.25,90300.0,64.8886,64.9882,64.7962,64.91,90300.0
2008-01-15 15:10:00,91.25,91.54,91.2,91.4,131600.0,64.91,65.1163,64.8744,65.0167,131600.0
2008-01-15 15:15:00,91.41,91.52,91.21,91.29,127200.0,65.0238,65.102,64.8815,64.9384,127200.0
2008-01-15 15:20:00,91.29,91.62,91.22,91.54,85000.0,64.9384,65.1732,64.8886,65.1163,85000.0
2008-01-15 15:25:00,91.53,92.33,91.52,92.24,87600.0,65.1091,65.6782,65.102,65.6142,87600.0
2008-01-15 15:30:00,92.24,92.5,92.13,92.48,124400.0,65.6142,65.7991,65.5359,65.7849,124400.0
2008-01-15 15:35:00,92.49,92.91,92.39,92.39,124800.0,65.792,66.0908,65.7209,65.7209,124800.0
2008-01-15 15:40:00,92.41,92.6,92.25,92.52,105600.0,65.7351,65.8703,65.6213,65.8134,105600.0
2008-01-15 15:45:00,92.5,92.52,92.09,92.42,118900.0,65.7991,65.8134,65.5075,65.7422,118900.0
2008-01-15 15:50:00,92.42,92.47,92.36,92.4,157900.0,65.7422,65.7778,65.6996,65.728,157900.0
2008-01-15 15:55:00,92.4,92.75,92.2,92.61,496000.0,65.728,65.977,65.5857,65.8774,496000.0
2008-01-16 09:30:00,91.76,91.76,90.57,91.15,198200.0,65.2728,65.2728,64.4263,64.8388,198200.0
2008-01-16 09:35:00,91.12,92.09,91.12,91.83,106200.0,64.8175,65.5075,64.8175,65.3225,106200.0
2008-01-16 09:40:00,91.83,92.7,91.69,92.24,83500.0,65.3225,65.9414,65.223,65.6142,83500.0
2008-01-16 09:45:00,92.3,92.75,92.05,92.11,94900.0,65.6569,65.977,65.479,65.5217,94900.0
2008-01-16 09:50:00,92.13,92.68,91.76,92.6,123000.0,65.5359,65.9272,65.2728,65.8703,123000.0
2008-01-16 09:55:00,92.6,92.63,91.5,91.75,108300.0,65.8703,65.8916,65.0878,65.2656,108300.0
2008-01-16 10:00:00,91.74,92.36,91.68,91.96,82000.0,65.2585,65.6996,65.2158,65.415,82000.0
2008-01-16 10:05:00,92.02,92.38,91.88,92.13,91900.0,65.4577,65.7138,65.3581,65.5359,91900.0
2008-01-16 10:10:00,92.09,92.24,91.85,91.98,122200.0,65.5075,65.6142,65.3368,65.4292,122200.0
2008-01-16 10:15:00,91.95,92.18,91.46,91.94,142600.0,65.4079,65.5715,65.0594,65.4008,142600.0
2008-01-16 10:20:00,91.95,91.95,91.15,91.35,123600.0,65.4079,65.4079,64.8388,64.9811,123600.0
2008-01-16 10:25:00,91.36,91.55,90.46,90.5,80400.0,64.9882,65.1234,64.348,64.3765,80400.0
2008-01-16 10:30:00,90.46,90.59,89.86,89.95,204900.0,64.348,64.4405,63.9212,63.9852,204900.0
2008-01-16 10:35:00,89.88,89.99,89.25,89.42,148900.0,63.9354,64.0137,63.4873,63.6082,148900.0
2008-01-16 10:40:00,89.42,89.47,88.4,88.45,159600.0,63.6082,63.6438,62.8826,62.9182,159600.0
2008-01-16 10:45:00,88.45,88.85,88.11,88.85,118700.0,62.9182,63.2027,62.6764,63.2027,118700.0
2008-01-16 10:50:00,88.85,88.99,86.86,86.91,262800.0,63.2027,63.3023,61.7872,61.8227,262800.0
2008-01-16 10:55:00,86.87,87.64,86.35,87.58,296000.0,61.7943,62.342,61.4244,62.2993,296000.0
2008-01-16 11:00:00,87.63,88.34,87.58,88.0,196800.0,62.3349,62.84,62.2993,62.5981,196800.0
2008-01-16 11:05:00,88.0,88.68,87.93,88.66,148800.0,62.5981,63.0818,62.5483,63.0676,148800.0
2008-01-16 11:10:00,88.68,88.84,88.46,88.59,113800.0,63.0818,63.1956,62.9253,63.0178,113800.0
2008-01-16 11:15:00,88.58,88.66,88.41,88.63,48800.0,63.0107,63.0676,62.8898,63.0463,48800.0
2008-01-16 11:20:00,88.66,89.78,88.66,89.48,132200.0,63.0676,63.8643,63.0676,63.6509,132200.0
2008-01-16 11:25:00,89.47,90.0,89.44,89.89,49000.0,63.6438,64.0208,63.6224,63.9425,49000.0
2008-01-16 11:30:00,89.94,89.95,89.31,89.49,84500.0,63.9781,63.9852,63.53,63.658,84500.0
2008-01-16 11:35:00,89.48,89.55,88.91,88.95,93500.0,63.6509,63.7007,63.2454,63.2739,93500.0
2008-01-16 11:40:00,88.96,89.16,88.2,88.32,122400.0,63.281,63.4233,62.7404,62.8257,122400.0
2008-01-16 11:45:00,88.38,88.6,88.19,88.27,94000.0,62.8684,63.0249,62.7333,62.7902,94000.0
2008-01-16 11:50:00,88.3,89.63,88.26,89.52,125300.0,62.8115,63.7576,62.7831,63.6793,125300.0
2008-01-16 11:55:00,89.5,89.57,88.84,89.06,84600.0,63.6651,63.7149,63.1956,63.3521,84600.0
2008-01-16 12:00:00,89.01,89.33,88.78,89.01,165200.0,63.3166,63.5442,63.153,63.3166,165200.0
2008-01-16 12:05:00,89.0,89.2,88.86,89.03,71900.0,63.3094,63.4517,63.2099,63.3308,71900.0
2008-01-16 12:10:00,89.0,89.09,88.59,88.65,73400.0,63.3094,63.3735,63.0178,63.0605,73400.0
2008-01-16 12:15:00,88.66,88.87,88.55,88.63,57000.0,63.0676,63.217,62.9893,63.0463,57000.0
2008-01-16 12:20:00,88.6,89.19,88.46,88.98,68800.0,63.0249,63.4446,62.9253,63.2952,68800.0
2008-01-16 12:25:00,88.95,89.19,88.88,89.03,87500.0,63.2739,63.4446,63.2241,63.3308,87500.0
2008-01-16 12:30:00,88.97,89.59,88.97,89.5,81100.0,63.2881,63.7291,63.2881,63.6651,81100.0
2008-01-16 12:35:00,89.52,89.57,89.02,89.39,40700.0,63.6793,63.7149,63.3237,63.5869,40700.0
2008-01-16 12:40:00,89.35,89.57,89.18,89.48,38200.0,63.5584,63.7149,63.4375,63.6509,38200.0
2008-01-16 12:45:00,89.48,89.51,89.14,89.2,35700.0,63.6509,63.6722,63.409,63.4517,35700.0
2008-01-16 12:50:00,89.18,89.31,88.8,88.93,29300.0,63.4375,63.53,63.1672,63.2597,29300.0
2008-01-16 12:55:00,88.94,89.27,88.93,89.19,25500.0,63.2668,63.5015,63.2597,63.4446,25500.0
2008-01-16 13:00:00,89.17,89.33,89.06,89.18,56500.0,63.4304,63.5442,63.3521,63.4375,56500.0
2008-01-16 13:05:00,89.18,89.2,88.88,89.0,47100.0,63.4375,63.4517,63.2241,63.3094,47100.0
2008-01-16 13:10:00,89.0,89.0,88.48,88.6,58600.0,63.3094,63.3094,62.9396,63.0249,58600.0
2008-01-16 13:15:00,88.54,88.56,87.82,88.0,79700.0,62.9822,62.9965,62.4701,62.5981,79700.0
2008-01-16 13:20:00,88.0,88.38,87.79,88.38,122200.0,62.5981,62.8684,62.4487,62.8684,122200.0
2008-01-16 13:25:00,88.38,88.45,88.12,88.17,51400.0,62.8684,62.9182,62.6835,62.719,51400.0
2008-01-16 13:30:00,88.16,88.47,87.94,88.35,67400.0,62.7119,62.9324,62.5554,62.8471,67400.0
2008-01-16 13:35:00,88.35,88.94,88.09,88.27,110100.0,62.8471,63.2668,62.6621,62.7902,110100.0
2008-01-16 13:40:00,88.25,88.47,88.1,88.4,87800.0,62.7759,62.9324,62.6692,62.8826,87800.0
2008-01-16 13:45:00,88.37,88.5,87.8,87.88,53300.0,62.8613,62.9538,62.4558,62.5127,53300.0
2008-01-16 13:50:00,87.87,88.3,87.87,88.25,45000.0,62.5056,62.8115,62.5056,62.7759,45000.0
2008-01-16 13:55:00,88.24,88.3,88.03,88.19,43800.0,62.7688,62.8115,62.6194,62.7333,43800.0
2008-01-16 14:00:00,88.22,88.51,87.82,88.42,67000.0,62.7546,62.9609,62.4701,62.8969,67000.0
2008-01-16 14:05:00,88.4,88.76,88.25,88.76,77600.0,62.8826,63.1387,62.7759,63.1387,77600.0
2008-01-16 14:10:00,88.74,89.1,88.47,88.81,84900.0,63.1245,63.3806,62.9324,63.1743,84900.0
2008-01-16 14:15:00,88.85,89.0,88.61,88.83,32100.0,63.2027,63.3094,63.032,63.1885,32100.0
2008-01-16 14:20:00,88.82,88.85,88.4,88.57,67200.0,63.1814,63.2027,62.8826,63.0036,67200.0
2008-01-16 14:25:00,88.59,89.08,88.09,89.04,94600.0,63.0178,63.3664,62.6621,63.3379,94600.0
2008-01-16 14:30:00,89.05,89.42,89.0,89.33,102800.0,63.345,63.6082,63.3094,63.5442,102800.0
2008-01-16 14:35:00,89.32,89.88,89.23,89.75,157200.0,63.5371,63.9354,63.4731,63.843,157200.0
2008-01-16 14:40:00,89.79,89.92,89.55,89.75,105700.0,63.8714,63.9639,63.7007,63.843,105700.0
2008-01-16 14:45:00,89.8,89.92,89.46,89.49,84800.0,63.8785,63.9639,63.6367,63.658,84800.0
2008-01-16 14:50:00,89.54,89.54,88.98,89.07,58700.0,63.6936,63.6936,63.2952,63.3592,58700.0
2008-01-16 14:55:00,89.05,89.05,88.78,88.86,99500.0,63.345,63.345,63.153,63.2099,99500.0
2008-01-16 15:00:00,88.87,89.28,88.82,89.05,93800.0,63.217,63.5086,63.1814,63.345,93800.0
2008-01-16 15:05:00,89.03,89.37,88.94,89.34,52500.0,63.3308,63.5726,63.2668,63.5513,52500.0
2008-01-16 15:10:00,89.34,89.46,89.06,89.45,66900.0,63.5513,63.6367,63.3521,63.6296,66900.0
2008-01-16 15:15:00,89.44,90.04,89.44,90.0,73800.0,63.6224,64.0492,63.6224,64.0208,73800.0
2008-01-16 15:20:00,90.0,90.11,89.46,89.49,76200.0,64.0208,64.099,63.6367,63.658,76200.0
2008-01-16 15:25:00,89.52,89.62,89.01,89.6,91800.0,63.6793,63.7505,63.3166,63.7363,91800.0
2008-01-16 15:30:00,89.65,89.92,89.42,89.74,76500.0,63.7718,63.9639,63.6082,63.8358,76500.0
2008-01-16 15:35:00,89.77,89.81,88.61,88.73,89400.0,63.8572,63.8856,63.032,63.1174,89400.0
2008-01-16 15:40:00,88.7,88.97,88.65,88.77,107900.0,63.096,63.2881,63.0605,63.1458,107900.0
2008-01-16 15:45:00,88.79,89.02,88.48,88.48,91100.0,63.1601,63.3237,62.9396,62.9396,91100.0
2008-01-16 15:50:00,88.48,88.64,87.91,87.91,143300.0,62.9396,63.0534,62.5341,62.5341,143300.0
2008-01-16 15:55:00,87.9,88.02,87.62,87.77,213500.0,62.527,62.6123,62.3278,62.4345,213500.0
2008-01-17 09:30:00,87.94,87.94,86.0,86.43,256100.0,62.5554,62.5554,61.1754,61.4813,256100.0
2008-01-17 09:35:00,86.49,86.81,85.12,85.59,184200.0,61.524,61.7516,60.5494,60.8838,184200.0
2008-01-17 09:40:00,85.59,87.86,85.57,87.5,216200.0,60.8838,62.4985,60.8695,62.2424,216200.0
2008-01-17 09:45:00,87.48,87.7,86.94,87.69,114800.0,62.2282,62.3847,61.8441,62.3776,114800.0
2008-01-17 09:50:00,87.73,88.27,87.57,87.61,138500.0,62.406,62.7902,62.2922,62.3207,138500.0
2008-01-17 09:55:00,87.63,88.08,87.33,87.99,99300.0,62.3349,62.655,62.1215,62.591,99300.0
2008-01-17 10:00:00,87.93,88.14,86.48,86.66,194400.0,62.5483,62.6977,61.5169,61.6449,194400.0
2008-01-17 10:05:00,86.66,87.2,86.42,86.91,168400.0,61.6449,62.029,61.4742,61.8227,168400.0
2008-01-17 10:10:00,86.9,86.96,85.87,85.87,132400.0,61.8156,61.8583,61.0829,61.0829,132400.0
2008-01-17 10:15:00,85.86,86.01,83.78,83.99,322800.0,61.0758,61.1825,59.5962,59.7456,322800.0
2008-01-17 10:20:00,84.01,85.2,82.76,84.32,442600.0,59.7599,60.6063,58.8707,59.9804,442600.0
2008-01-17 10:25:00,84.24,84.51,83.14,83.74,200200.0,59.9235,60.1155,59.141,59.5678,200200.0
2008-01-17 10:30:00,83.75,83.85,82.72,82.92,165200.0,59.5749,59.646,58.8422,58.9845,165200.0
2008-01-17 10:35:00,82.91,83.4,82.8,82.81,208800.0,58.9774,59.3259,58.8991,58.9062,208800.0
2008-01-17 10:40:00,82.81,82.95,82.25,82.47,269000.0,58.9062,59.0058,58.5079,58.6644,269000.0
2008-01-17 10:45:00,82.46,83.15,82.33,83.12,184700.0,58.6573,59.1481,58.5648,59.1268,184700.0
2008-01-17 10:50:00,83.07,83.09,81.13,81.46,359800.0,59.0912,59.1054,57.7112,57.9459,359800.0
2008-01-17 10:55:00,81.54,83.04,81.46,82.16,252100.0,58.0028,59.0698,57.9459,58.4439,252100.0
2008-01-17 11:00:00,82.18,82.63,81.97,82.13,145300.0,58.4581,58.7782,58.3087,58.4225,145300.0
2008-01-17 11:05:00,82.19,82.65,81.76,82.48,179600.0,58.4652,58.7924,58.1593,58.6715,179600.0
2008-01-17 11:10:00,82.45,83.11,82.37,82.8,197700.0,58.6502,59.1196,58.5933,58.8991,197700.0
2008-01-17 11:15:00,82.71,82.71,82.1,82.2,160800.0,58.8351,58.8351,58.4012,58.4723,160800.0
2008-01-17 11:20:00,82.18,82.21,81.77,81.93,140800.0,58.4581,58.4794,58.1664,58.2803,140800.0
2008-01-17 11:25:00,81.94,82.05,81.12,81.25,142700.0,58.2874,58.3656,57.7041,57.7965,142700.0
2008-01-17 11:30:00,81.18,81.32,80.51,80.65,255500.0,57.7468,57.8463,57.2702,57.3697,255500.0
2008-01-17 11:35:00,80.65,80.96,80.16,80.3,195800.0,57.3697,57.5903,57.0212,57.1208,195800.0
2008-01-17 11:40:00,80.25,80.35,79.34,79.34,284900.0,57.0852,57.1563,56.4379,56.4379,284900.0
2008-01-17 11:45:00,79.34,79.63,79.05,79.23,180400.0,56.4379,56.6442,56.2316,56.3596,180400.0
2008-01-17 11:50:00,79.24,79.61,78.81,79.23,302600.0,56.3667,56.6299,56.0609,56.3596,302600.0
2008-01-17 11:55:00,79.22,79.78,79.02,79.63,149400.0,56.3525,56.7509,56.2103,56.6442,149400.0
2008-01-17 12:00:00,79.71,79.71,78.37,78.43,193400.0,56.7011,56.7011,55.7479,55.7906,193400.0
2008-01-17 12:05:00,78.39,79.2,78.39,78.93,163700.0,55.7621,56.3383,55.7621,56.1462,163700.0
2008-01-17 12:10:00,78.94,79.46,78.74,79.35,181700.0,56.1533,56.5232,56.0111,56.445,181700.0
2008-01-17 12:15:00,79.35,79.75,78.85,79.75,239800.0,56.445,56.7295,56.0893,56.7295,239800.0
2008-01-17 12:20:00,79.67,80.35,79.42,80.13,344100.0,56.6726,57.1563,56.4948,56.9998,344100.0
2008-01-17 12:25:00,80.2,80.47,79.92,80.25,205700.0,57.0496,57.2417,56.8505,57.0852,205700.0
2008-01-17 12:30:00,80.26,80.5,80.16,80.34,194200.0,57.0923,57.263,57.0212,57.1492,194200.0
2008-01-17 12:35:00,80.33,80.68,80.18,80.45,125300.0,57.1421,57.3911,57.0354,57.2275,125300.0
2008-01-17 12:40:00,80.44,80.59,80.32,80.44,114600.0,57.2204,57.3271,57.135,57.2204,114600.0
2008-01-17 12:45:00,80.49,80.73,80.33,80.69,218900.0,57.2559,57.4266,57.1421,57.3982,218900.0
2008-01-17 12:50:00,80.61,80.84,80.27,80.36,109600.0,57.3413,57.5049,57.0994,57.1635,109600.0
2008-01-17 12:55:00,80.36,80.66,80.21,80.28,86100.0,57.1635,57.3769,57.0568,57.1065,86100.0
2008-01-17 13:00:00,80.28,80.29,79.9,80.02,154100.0,57.1065,57.1137,56.8362,56.9216,154100.0
2008-01-17 13:05:00,80.02,80.24,79.93,80.1,133200.0,56.9216,57.0781,56.8576,56.9785,133200.0
2008-01-17 13:10:00,80.08,80.37,79.9,80.28,83000.0,56.9643,57.1706,56.8362,57.1065,83000.0
2008-01-17 13:15:00,80.28,80.68,80.22,80.24,147000.0,57.1065,57.3911,57.0639,57.0781,147000.0
2008-01-17 13:20:00,80.28,80.38,79.84,79.84,94800.0,57.1065,57.1777,56.7936,56.7936,94800.0
2008-01-17 13:25:00,79.86,80.25,79.73,80.18,113300.0,56.8078,57.0852,56.7153,57.0354,113300.0
2008-01-17 13:30:00,80.17,80.5,80.16,80.4,119100.0,57.0283,57.263,57.0212,57.1919,119100.0
2008-01-17 13:35:00,80.4,81.25,80.31,81.1,156500.0,57.1919,57.7965,57.1279,57.6898,156500.0
2008-01-17 13:40:00,81.08,81.42,80.82,81.19,166100.0,57.6756,57.9175,57.4907,57.7539,166100.0
2008-01-17 13:45:00,81.2,81.26,80.42,80.68,109100.0,57.761,57.8037,57.2061,57.3911,109100.0
2008-01-17 13:50:00,80.68,80.8,80.32,80.48,69600.0,57.3911,57.4764,57.135,57.2488,69600.0
2008-01-17 13:55:00,80.52,81.0,80.33,80.73,96700.0,57.2773,57.6187,57.1421,57.4266,96700.0
2008-01-17 14:00:00,80.73,83.69,80.4,80.68,78000.0,57.4266,59.5322,57.1919,57.3911,78000.0
2008-01-17 14:05:00,80.68,81.1,80.48,80.48,111600.0,57.3911,57.6898,57.2488,57.2488,111600.0
2008-01-17 14:10:00,80.48,80.48,80.09,80.2,121400.0,57.2488,57.2488,56.9714,57.0496,121400.0
2008-01-17 14:15:00,80.14,80.49,79.85,80.47,117900.0,57.007,57.2559,56.8007,57.2417,117900.0
2008-01-17 14:20:00,80.46,80.53,80.22,80.49,83800.0,57.2346,57.2844,57.0639,57.2559,83800.0
2008-01-17 14:25:00,80.53,80.72,80.0,80.02,106900.0,57.2844,57.4195,56.9074,56.9216,106900.0
2008-01-17 14:30:00,80.05,80.24,79.75,79.75,128700.0,56.9429,57.0781,56.7295,56.7295,128700.0
2008-01-17 14:35:00,79.75,80.01,79.5,80.01,134600.0,56.7295,56.9145,56.5517,56.9145,134600.0
2008-01-17 14:40:00,79.96,80.12,79.75,79.95,84700.0,56.8789,56.9927,56.7295,56.8718,84700.0
2008-01-17 14:45:00,79.95,80.2,79.88,80.14,96300.0,56.8718,57.0496,56.822,57.007,96300.0
2008-01-17 14:50:00,80.16,80.5,80.12,80.37,101900.0,57.0212,57.263,56.9927,57.1706,101900.0
2008-01-17 14:55:00,80.39,80.6,80.17,80.48,103600.0,57.1848,57.3342,57.0283,57.2488,103600.0
2008-01-17 15:00:00,80.49,80.55,79.95,80.12,92700.0,57.2559,57.2986,56.8718,56.9927,92700.0
2008-01-17 15:05:00,80.12,80.74,80.08,80.56,126000.0,56.9927,57.4338,56.9643,57.3057,126000.0
2008-01-17 15:10:00,80.56,80.74,80.38,80.55,132500.0,57.3057,57.4338,57.1777,57.2986,132500.0
2008-01-17 15:15:00,80.55,80.57,80.3,80.49,117400.0,57.2986,57.3128,57.1208,57.2559,117400.0
2008-01-17 15:20:00,80.49,80.5,79.82,79.94,125200.0,57.2559,57.263,56.7793,56.8647,125200.0
2008-01-17 15:25:00,79.93,79.96,79.48,79.48,84600.0,56.8576,56.8789,56.5375,56.5375,84600.0
2008-01-17 15:30:00,79.48,79.5,78.95,79.26,238800.0,56.5375,56.5517,56.1605,56.381,238800.0
2008-01-17 15:35:00,79.24,79.55,79.09,79.47,193300.0,56.3667,56.5873,56.26,56.5304,193300.0
2008-01-17 15:40:00,79.45,79.74,79.35,79.4,204700.0,56.5161,56.7224,56.445,56.4806,204700.0
2008-01-17 15:45:00,79.4,79.43,78.95,79.15,181700.0,56.4806,56.5019,56.1605,56.3027,181700.0
2008-01-17 15:50:00,79.14,79.18,78.89,78.97,185200.0,56.2956,56.3241,56.1178,56.1747,185200.0
2008-01-17 15:55:00,78.96,79.23,78.76,79.11,263500.0,56.1676,56.3596,56.0253,56.2743,263500.0
2008-01-18 09:30:00,79.8,80.64,79.51,79.95,538900.0,56.7651,57.3626,56.5588,56.8718,538900.0
2008-01-18 09:35:00,79.92,81.29,79.81,81.26,133600.0,56.8505,57.825,56.7722,57.8037,133600.0
2008-01-18 09:40:00,81.23,81.27,80.5,80.98,126000.0,57.7823,57.8108,57.263,57.6045,126000.0
2008-01-18 09:45:00,80.96,81.05,80.5,80.79,100100.0,57.5903,57.6543,57.263,57.4693,100100.0
2008-01-18 09:50:00,80.8,80.94,80.29,80.42,105900.0,57.4764,57.576,57.1137,57.2061,105900.0
2008-01-18 09:55:00,80.44,80.84,80.38,80.64,123700.0,57.2204,57.5049,57.1777,57.3626,123700.0
2008-01-18 10:00:00,80.64,81.0,80.29,80.55,190000.0,57.3626,57.6187,57.1137,57.2986,190000.0
2008-01-18 10:05:00,80.59,81.25,80.34,80.98,183100.0,57.3271,57.7965,57.1492,57.6045,183100.0
2008-01-18 10:10:00,80.98,81.62,80.64,81.57,202400.0,57.6045,58.0597,57.3626,58.0242,202400.0
2008-01-18 10:15:00,81.59,81.67,81.1,81.52,128800.0,58.0384,58.0953,57.6898,57.9886,128800.0
2008-01-18 10:20:00,81.52,81.72,81.23,81.32,129700.0,57.9886,58.1309,57.7823,57.8463,129700.0
2008-01-18 10:25:00,81.37,81.37,80.88,81.35,74300.0,57.8819,57.8819,57.5334,57.8677,74300.0
2008-01-18 10:30:00,81.36,81.52,80.78,80.83,71000.0,57.8748,57.9886,57.4622,57.4978,71000.0
2008-01-18 10:35:00,80.84,80.98,80.31,80.56,94100.0,57.5049,57.6045,57.1279,57.3057,94100.0
2008-01-18 10:40:00,80.55,80.88,80.43,80.55,74100.0,57.2986,57.5334,57.2132,57.2986,74100.0
2008-01-18 10:45:00,80.54,80.82,80.37,80.52,79100.0,57.2915,57.4907,57.1706,57.2773,79100.0
2008-01-18 10:50:00,80.58,80.94,80.4,80.5,92400.0,57.3199,57.576,57.1919,57.263,92400.0
2008-01-18 10:55:00,80.49,80.53,80.11,80.12,131500.0,57.2559,57.2844,56.9856,56.9927,131500.0
2008-01-18 11:00:00,80.16,80.24,79.73,80.02,143200.0,57.0212,57.0781,56.7153,56.9216,143200.0
2008-01-18 11:05:00,80.02,80.07,79.25,79.4,82900.0,56.9216,56.9572,56.3739,56.4806,82900.0
2008-01-18 11:10:00,79.47,79.99,79.39,79.39,94500.0,56.5304,56.9003,56.4735,56.4735,94500.0
2008-01-18 11:15:00,79.38,79.42,78.8,79.01,158600.0,56.4663,56.4948,56.0538,56.2031,158600.0
2008-01-18 11:20:00,78.96,79.1,78.34,78.73,162600.0,56.1676,56.2672,55.7265,56.004,162600.0
2008-01-18 11:25:00,78.73,79.0,78.45,78.61,123500.0,56.004,56.196,55.8048,55.9186,123500.0
2008-01-18 11:30:00,78.64,78.82,78.14,78.29,151500.0,55.9399,56.068,55.5843,55.691,151500.0
2008-01-18 11:35:00,78.26,78.48,77.61,77.69,186200.0,55.6696,55.8261,55.2073,55.2642,186200.0
2008-01-18 11:40:00,77.63,77.96,77.52,77.86,143100.0,55.2215,55.4562,55.1432,55.3851,143100.0
2008-01-18 11:45:00,77.88,78.0,76.94,77.05,158400.0,55.3993,55.4847,54.7307,54.8089,158400.0
2008-01-18 11:50:00,76.98,77.4,76.89,77.33,135900.0,54.7591,55.0579,54.6951,55.0081,135900.0
2008-01-18 11:55:00,77.33,77.33,76.61,76.72,134100.0,55.0081,55.0081,54.4959,54.5742,134100.0
2008-01-18 12:00:00,76.71,77.51,76.7,77.37,86500.0,54.5671,55.1361,54.5599,55.0365,86500.0
2008-01-18 12:05:00,77.36,77.46,77.02,77.23,96800.0,55.0294,55.1006,54.7876,54.937,96800.0
2008-01-18 12:10:00,77.24,77.6,77.22,77.38,87400.0,54.9441,55.2001,54.9298,55.0437,87400.0
2008-01-18 12:15:00,77.37,77.59,77.18,77.41,97000.0,55.0365,55.193,54.9014,55.065,97000.0
2008-01-18 12:20:00,77.41,77.78,77.3,77.73,102100.0,55.065,55.3282,54.9867,55.2926,102100.0
2008-01-18 12:25:00,77.73,78.24,77.64,78.11,68500.0,55.2926,55.6554,55.2286,55.5629,68500.0
2008-01-18 12:30:00,78.06,78.34,77.77,78.07,93400.0,55.5274,55.7265,55.3211,55.5345,93400.0
2008-01-18 12:35:00,78.03,78.05,77.5,77.89,51600.0,55.506,55.5203,55.129,55.4064,51600.0
2008-01-18 12:40:00,77.88,77.96,77.6,77.64,67200.0,55.3993,55.4562,55.2001,55.2286,67200.0
2008-01-18 12:45:00,77.64,78.3,77.64,78.28,132200.0,55.2286,55.6981,55.2286,55.6839,132200.0
2008-01-18 12:50:00,78.29,78.37,78.07,78.09,76900.0,55.691,55.7479,55.5345,55.5487,76900.0
2008-01-18 12:55:00,78.07,78.29,77.7,78.02,111900.0,55.5345,55.691,55.2713,55.4989,111900.0
2008-01-18 13:00:00,78.0,78.26,77.86,78.25,44400.0,55.4847,55.6696,55.3851,55.6625,44400.0
2008-01-18 13:05:00,78.25,78.64,78.25,78.3,84400.0,55.6625,55.9399,55.6625,55.6981,84400.0
2008-01-18 13:10:00,78.31,78.32,77.77,77.86,64300.0,55.7052,55.7123,55.3211,55.3851,64300.0
2008-01-18 13:15:00,77.84,77.84,77.47,77.47,93200.0,55.3709,55.3709,55.1077,55.1077,93200.0
2008-01-18 13:20:00,77.47,77.47,76.99,77.31,66700.0,55.1077,55.1077,54.7662,54.9939,66700.0
2008-01-18 13:25:00,77.3,77.48,77.25,77.25,75700.0,54.9867,55.1148,54.9512,54.9512,75700.0
2008-01-18 13:30:00,77.27,77.41,77.1,77.16,109300.0,54.9654,55.065,54.8445,54.8872,109300.0
2008-01-18 13:35:00,77.19,77.2,76.78,76.78,63300.0,54.9085,54.9156,54.6168,54.6168,63300.0
2008-01-18 13:40:00,76.8,77.01,76.75,76.75,81800.0,54.6311,54.7805,54.5955,54.5955,81800.0
2008-01-18 13:45:00,76.76,77.26,76.68,77.14,85900.0,54.6026,54.9583,54.5457,54.8729,85900.0
2008-01-18 13:50:00,77.12,77.12,76.79,76.88,95300.0,54.8587,54.8587,54.624,54.688,95300.0
2008-01-18 13:55:00,76.87,77.0,76.84,76.89,77700.0,54.6809,54.7733,54.6595,54.6951,77700.0
2008-01-18 14:00:00,76.86,77.08,76.8,76.92,84600.0,54.6738,54.8303,54.6311,54.7164,84600.0
2008-01-18 14:05:00,76.92,77.05,76.81,76.95,95000.0,54.7164,54.8089,54.6382,54.7378,95000.0
2008-01-18 14:10:00,76.99,77.07,76.89,77.07,61500.0,54.7662,54.8231,54.6951,54.8231,61500.0
2008-01-18 14:15:00,77.09,77.24,76.98,77.12,158800.0,54.8374,54.9441,54.7591,54.8587,158800.0
2008-01-18 14:20:00,77.12,77.24,76.8,76.84,120500.0,54.8587,54.9441,54.6311,54.6595,120500.0
2008-01-18 14:25:00,76.82,76.98,76.61,76.64,137300.0,54.6453,54.7591,54.4959,54.5173,137300.0
2008-01-18 14:30:00,76.64,77.0,76.09,76.17,383600.0,54.5173,54.7733,54.126,54.1829,383600.0
2008-01-18 14:35:00,76.19,76.36,76.06,76.22,150900.0,54.1972,54.3181,54.1047,54.2185,150900.0
2008-01-18 14:40:00,76.23,76.3,75.76,75.79,184000.0,54.2256,54.2754,53.8913,53.9126,184000.0
2008-01-18 14:45:00,75.77,75.84,75.22,75.46,234300.0,53.8984,53.9482,53.5072,53.6779,234300.0
2008-01-18 14:50:00,75.49,75.63,75.28,75.35,135700.0,53.6992,53.7988,53.5498,53.5996,135700.0
2008-01-18 14:55:00,75.3,75.82,75.3,75.73,166400.0,53.5641,53.934,53.5641,53.8699,166400.0
2008-01-18 15:00:00,75.74,75.88,75.32,75.86,175500.0,53.8771,53.9766,53.5783,53.9624,175500.0
2008-01-18 15:05:00,75.87,76.28,75.84,76.25,239100.0,53.9695,54.2612,53.9482,54.2398,239100.0
2008-01-18 15:10:00,76.23,76.41,76.04,76.25,174900.0,54.2256,54.3537,54.0905,54.2398,174900.0
2008-01-18 15:15:00,76.23,76.5,76.16,76.36,185500.0,54.2256,54.4177,54.1758,54.3181,185500.0
2008-01-18 15:20:00,76.36,76.36,75.82,75.97,177900.0,54.3181,54.3181,53.934,54.0407,177900.0
2008-01-18 15:25:00,75.94,76.16,75.79,75.9,151200.0,54.0193,54.1758,53.9126,53.9909,151200.0
2008-01-18 15:30:00,75.89,76.2,75.8,75.97,162300.0,53.9838,54.2043,53.9197,54.0407,162300.0
2008-01-18 15:35:00,75.99,76.08,75.8,75.87,165600.0,54.0549,54.1189,53.9197,53.9695,165600.0
2008-01-18 15:40:00,75.84,76.23,75.71,76.23,235600.0,53.9482,54.2256,53.8557,54.2256,235600.0
2008-01-18 15:45:00,76.22,76.69,76.19,76.61,331300.0,54.2185,54.5528,54.1972,54.4959,331300.0
2008-01-18 15:50:00,76.62,76.67,76.24,76.25,246000.0,54.503,54.5386,54.2327,54.2398,246000.0
2008-01-18 15:55:00,76.23,76.47,76.21,76.4,251600.0,54.2256,54.3963,54.2114,54.3465,251600.0
2008-01-22 09:30:00,72.25,73.02,71.25,71.68,400900.0,51.3945,51.9422,50.6831,50.989,400900.0
2008-01-22 09:35:00,71.65,75.55,71.2,73.47,236400.0,50.9677,53.7419,50.6476,52.2623,236400.0
2008-01-22 09:40:00,73.47,76.0,72.77,75.2,197600.0,52.2623,54.062,51.7644,53.4929,197600.0
2008-01-22 09:45:00,75.07,76.41,74.72,75.32,180800.0,53.4005,54.3537,53.1515,53.5783,180800.0
2008-01-22 09:50:00,75.25,75.7,74.88,75.45,168000.0,53.5285,53.8486,53.2653,53.6708,168000.0
2008-01-22 09:55:00,75.48,75.56,74.11,74.65,212000.0,53.6921,53.749,52.7176,53.1017,212000.0
2008-01-22 10:00:00,74.54,75.52,74.29,75.31,164700.0,53.0234,53.7206,52.8456,53.5712,164700.0
2008-01-22 10:05:00,75.4,76.0,75.08,75.86,186500.0,53.6352,54.062,53.4076,53.9624,186500.0
2008-01-22 10:10:00,75.94,75.95,75.24,75.46,162100.0,54.0193,54.0264,53.5214,53.6779,162100.0
2008-01-22 10:15:00,75.46,76.22,75.01,76.21,140300.0,53.6779,54.2185,53.3578,54.2114,140300.0
2008-01-22 10:20:00,76.17,77.79,76.17,77.6,211400.0,54.1829,55.3353,54.1829,55.2001,211400.0
2008-01-22 10:25:00,77.58,79.45,77.51,78.76,294800.0,55.1859,56.5161,55.1361,56.0253,294800.0
2008-01-22 10:30:00,78.76,79.25,78.25,78.35,274100.0,56.0253,56.3739,55.6625,55.7337,274100.0
2008-01-22 10:35:00,78.36,79.19,78.13,78.92,259800.0,55.7408,56.3312,55.5772,56.1391,259800.0
2008-01-22 10:40:00,78.92,79.8,78.66,79.44,174300.0,56.1391,56.7651,55.9542,56.509,174300.0
2008-01-22 10:45:00,79.44,79.91,79.29,79.31,163600.0,56.509,56.8433,56.4023,56.4165,163600.0
2008-01-22 10:50:00,79.31,79.33,78.22,78.82,186900.0,56.4165,56.4308,55.6412,56.068,186900.0
2008-01-22 10:55:00,78.82,79.18,78.33,78.48,184000.0,56.068,56.3241,55.7194,55.8261,184000.0
2008-01-22 11:00:00,78.49,79.0,78.4,78.51,175700.0,55.8332,56.196,55.7692,55.8475,175700.0
2008-01-22 11:05:00,78.55,79.1,78.0,78.23,366500.0,55.8759,56.2672,55.4847,55.6483,366500.0
2008-01-22 11:10:00,78.27,78.68,78.23,78.54,140400.0,55.6767,55.9684,55.6483,55.8688,140400.0
2008-01-22 11:15:00,78.55,78.59,77.9,77.92,138100.0,55.8759,55.9044,55.4136,55.4278,138100.0
2008-01-22 11:20:00,77.92,78.17,77.51,77.88,121600.0,55.4278,55.6056,55.1361,55.3993,121600.0
2008-01-22 11:25:00,77.89,78.25,77.71,78.02,109100.0,55.4064,55.6625,55.2784,55.4989,109100.0
2008-01-22 11:30:00,78.03,78.16,76.89,77.03,138400.0,55.506,55.5985,54.6951,54.7947,138400.0
2008-01-22 11:35:00,77.1,78.36,76.92,77.85,110000.0,54.8445,55.7408,54.7164,55.378,110000.0
2008-01-22 11:40:00,77.83,78.22,77.62,78.05,77500.0,55.3638,55.6412,55.2144,55.5203,77500.0
2008-01-22 11:45:00,78.05,78.75,77.97,78.75,66400.0,55.5203,56.0182,55.4633,56.0182,66400.0
2008-01-22 11:50:00,78.68,78.98,78.59,78.73,60700.0,55.9684,56.1818,55.9044,56.004,60700.0
2008-01-22 11:55:00,78.74,78.85,78.13,78.19,76600.0,56.0111,56.0893,55.5772,55.6198,76600.0
2008-01-22 12:00:00,78.15,78.52,78.01,78.52,105600.0,55.5914,55.8546,55.4918,55.8546,105600.0
2008-01-22 12:05:00,78.48,79.0,78.28,79.0,82900.0,55.8261,56.196,55.6839,56.196,82900.0
2008-01-22 12:10:00,78.99,79.44,78.92,79.15,156700.0,56.1889,56.509,56.1391,56.3027,156700.0
2008-01-22 12:15:00,79.14,79.7,79.1,79.45,126200.0,56.2956,56.694,56.2672,56.5161,126200.0
2008-01-22 12:20:00,79.45,79.86,79.38,79.74,123400.0,56.5161,56.8078,56.4663,56.7224,123400.0
2008-01-22 12:25:00,79.75,80.04,79.56,79.94,131600.0,56.7295,56.9358,56.5944,56.8647,131600.0
2008-01-22 12:30:00,79.93,80.17,79.59,79.84,216900.0,56.8576,57.0283,56.6157,56.7936,216900.0
2008-01-22 12:35:00,79.83,80.0,79.67,79.9,142800.0,56.7864,56.9074,56.6726,56.8362,142800.0
2008-01-22 12:40:00,79.92,80.0,79.5,79.97,99100.0,56.8505,56.9074,56.5517,56.886,99100.0
2008-01-22 12:45:00,79.98,80.18,79.95,80.0,76000.0,56.8931,57.0354,56.8718,56.9074,76000.0
2008-01-22 12:50:00,79.96,80.35,79.96,80.21,111900.0,56.8789,57.1563,56.8789,57.0568,111900.0
2008-01-22 12:55:00,80.21,81.17,80.18,80.97,150300.0,57.0568,57.7396,57.0354,57.5974,150300.0
2008-01-22 13:00:00,80.95,81.76,80.95,81.67,174300.0,57.5831,58.1593,57.5831,58.0953,174300.0
2008-01-22 13:05:00,81.65,82.08,81.23,82.06,221800.0,58.0811,58.387,57.7823,58.3727,221800.0
2008-01-22 13:10:00,82.06,82.52,81.85,81.91,210600.0,58.3727,58.7,58.2234,58.266,210600.0
2008-01-22 13:15:00,81.95,82.37,81.73,82.13,114000.0,58.2945,58.5933,58.138,58.4225,114000.0
2008-01-22 13:20:00,82.13,82.88,82.12,82.76,115800.0,58.4225,58.956,58.4154,58.8707,115800.0
2008-01-22 13:25:00,82.75,82.81,81.84,82.23,108800.0,58.8636,58.9062,58.2162,58.4937,108800.0
2008-01-22 13:30:00,82.17,82.42,81.9,82.1,87700.0,58.451,58.6288,58.2589,58.4012,87700.0
2008-01-22 13:35:00,82.08,82.53,82.0,82.37,104400.0,58.387,58.7071,58.3301,58.5933,104400.0
2008-01-22 13:40:00,82.37,82.84,82.06,82.35,138800.0,58.5933,58.9276,58.3727,58.579,138800.0
2008-01-22 13:45:00,82.31,82.42,81.55,82.01,159200.0,58.5506,58.6288,58.01,58.3372,159200.0
2008-01-22 13:50:00,82.01,82.11,81.71,81.82,118200.0,58.3372,58.4083,58.1238,58.202,118200.0
2008-01-22 13:55:00,81.77,82.15,81.73,82.1,90900.0,58.1664,58.4368,58.138,58.4012,90900.0
2008-01-22 14:00:00,82.1,82.2,81.8,82.02,121700.0,58.4012,58.4723,58.1878,58.3443,121700.0
2008-01-22 14:05:00,82.02,82.2,81.75,81.91,139000.0,58.3443,58.4723,58.1522,58.266,139000.0
2008-01-22 14:10:00,81.93,82.26,81.75,82.19,114100.0,58.2803,58.515,58.1522,58.4652,114100.0
2008-01-22 14:15:00,82.15,82.89,82.09,82.8,149100.0,58.4368,58.9631,58.3941,58.8991,149100.0
2008-01-22 14:20:00,82.8,82.9,82.23,82.46,121800.0,58.8991,58.9703,58.4937,58.6573,121800.0
2008-01-22 14:25:00,82.49,82.7,82.35,82.35,99100.0,58.6786,58.828,58.579,58.579,99100.0
2008-01-22 14:30:00,82.35,82.4,81.4,81.6,150400.0,58.579,58.6146,57.9032,58.0455,150400.0
2008-01-22 14:35:00,81.6,82.06,81.56,82.0,107400.0,58.0455,58.3727,58.0171,58.3301,107400.0
2008-01-22 14:40:00,81.99,82.69,81.67,82.55,163400.0,58.3229,58.8209,58.0953,58.7213,163400.0
2008-01-22 14:45:00,82.55,82.85,82.46,82.76,125300.0,58.7213,58.9347,58.6573,58.8707,125300.0
2008-01-22 14:50:00,82.75,83.23,82.26,83.16,166500.0,58.8636,59.205,58.515,59.1552,166500.0
2008-01-22 14:55:00,83.14,83.46,82.87,83.43,156000.0,59.141,59.3686,58.9489,59.3473,156000.0
2008-01-22 15:00:00,83.4,83.46,83.0,83.17,186100.0,59.3259,59.3686,59.0414,59.1623,186100.0
2008-01-22 15:05:00,83.17,84.17,82.99,83.6,272200.0,59.1623,59.8737,59.0343,59.4682,272200.0
2008-01-22 15:10:00,83.6,84.07,83.34,83.58,237100.0,59.4682,59.8025,59.2833,59.454,237100.0
2008-01-22 15:15:00,83.91,84.16,83.39,83.93,234200.0,59.6887,59.8666,59.3188,59.7029,234200.0
2008-01-22 15:20:00,83.95,84.39,83.55,83.64,216800.0,59.7172,60.0302,59.4326,59.4967,216800.0
2008-01-22 15:25:00,83.58,83.7,82.74,83.19,237100.0,59.454,59.5393,58.8564,59.1766,237100.0
2008-01-22 15:30:00,83.21,83.77,83.08,83.34,207600.0,59.1908,59.5891,59.0983,59.2833,207600.0
2008-01-22 15:35:00,83.76,84.01,83.46,83.88,251500.0,59.582,59.7599,59.3686,59.6674,251500.0
2008-01-22 15:40:00,83.88,84.0,82.98,83.28,328700.0,59.6674,59.7527,59.0272,59.2406,328700.0
2008-01-22 15:45:00,83.28,83.91,82.95,83.4,275700.0,59.2406,59.6887,59.0058,59.3259,275700.0
2008-01-22 15:50:00,83.44,83.62,82.87,83.19,318500.0,59.3544,59.4824,58.9489,59.1766,318500.0
2008-01-22 15:55:00,83.19,83.58,82.98,83.22,309800.0,59.1766,59.454,59.0272,59.1979,309800.0
2008-01-23 09:30:00,79.1,80.92,78.8,80.81,271600.0,56.2672,57.5618,56.0538,57.4836,271600.0
2008-01-23 09:35:00,80.72,81.25,80.05,80.21,156900.0,57.4195,57.7965,56.9429,57.0568,156900.0
2008-01-23 09:40:00,80.23,80.39,79.0,79.49,198600.0,57.071,57.1848,56.196,56.5446,198600.0
2008-01-23 09:45:00,79.46,79.61,79.0,79.37,157400.0,56.5232,56.6299,56.196,56.4592,157400.0
2008-01-23 09:50:00,79.4,80.26,79.32,80.11,169300.0,56.4806,57.0923,56.4237,56.9856,169300.0
2008-01-23 09:55:00,80.16,81.29,79.97,80.65,160900.0,57.0212,57.825,56.886,57.3697,160900.0
2008-01-23 10:00:00,80.65,81.15,79.5,79.62,139900.0,57.3697,57.7254,56.5517,56.6371,139900.0
2008-01-23 10:05:00,79.63,80.67,79.5,79.55,128400.0,56.6442,57.384,56.5517,56.5873,128400.0
2008-01-23 10:10:00,79.55,80.77,79.5,80.42,97900.0,56.5873,57.4551,56.5517,57.2061,97900.0
2008-01-23 10:15:00,80.42,81.49,80.34,81.28,185100.0,57.2061,57.9673,57.1492,57.8179,185100.0
2008-01-23 10:20:00,81.25,81.59,80.36,80.42,130600.0,57.7965,58.0384,57.1635,57.2061,130600.0
2008-01-23 10:25:00,80.44,80.75,80.12,80.15,71500.0,57.2204,57.4409,56.9927,57.0141,71500.0
2008-01-23 10:30:00,80.15,80.38,79.47,79.55,104100.0,57.0141,57.1777,56.5304,56.5873,104100.0
2008-01-23 10:35:00,79.56,80.0,79.38,80.0,76700.0,56.5944,56.9074,56.4663,56.9074,76700.0
2008-01-23 10:40:00,80.01,80.09,79.07,79.4,75600.0,56.9145,56.9714,56.2458,56.4806,75600.0
2008-01-23 10:45:00,79.4,79.99,79.4,79.95,77300.0,56.4806,56.9003,56.4806,56.8718,77300.0
2008-01-23 10:50:00,79.94,79.96,78.71,78.81,159100.0,56.8647,56.8789,55.9897,56.0609,159100.0
2008-01-23 10:55:00,78.8,79.26,78.78,79.04,75700.0,56.0538,56.381,56.0395,56.2245,75700.0
2008-01-23 11:00:00,79.02,79.31,78.8,79.13,75800.0,56.2103,56.4165,56.0538,56.2885,75800.0
2008-01-23 11:05:00,79.22,79.45,78.51,78.62,112500.0,56.3525,56.5161,55.8475,55.9257,112500.0
2008-01-23 11:10:00,78.62,78.63,78.21,78.37,118500.0,55.9257,55.9328,55.6341,55.7479,118500.0
2008-01-23 11:15:00,78.37,78.51,78.2,78.3,117000.0,55.7479,55.8475,55.627,55.6981,117000.0
2008-01-23 11:20:00,78.3,78.78,78.25,78.75,80300.0,55.6981,56.0395,55.6625,56.0182,80300.0
2008-01-23 11:25:00,78.77,78.77,77.51,77.61,99400.0,56.0324,56.0324,55.1361,55.2073,99400.0
2008-01-23 11:30:00,77.58,77.61,76.02,76.83,213200.0,55.1859,55.2073,54.0762,54.6524,213200.0
2008-01-23 11:35:00,76.8,77.18,76.3,77.0,99100.0,54.6311,54.9014,54.2754,54.7733,99100.0
2008-01-23 11:40:00,77.0,77.38,76.5,76.53,94400.0,54.7733,55.0437,54.4177,54.439,94400.0
2008-01-23 11:45:00,76.5,76.67,76.3,76.6,84700.0,54.4177,54.5386,54.2754,54.4888,84700.0
2008-01-23 11:50:00,76.52,77.0,76.49,76.56,69400.0,54.4319,54.7733,54.4106,54.4604,69400.0
2008-01-23 11:55:00,76.6,77.28,76.5,76.51,74000.0,54.4888,54.9725,54.4177,54.4248,74000.0
2008-01-23 12:00:00,76.45,76.74,76.3,76.35,95400.0,54.3821,54.5884,54.2754,54.311,95400.0
2008-01-23 12:05:00,76.32,76.63,76.2,76.28,62200.0,54.2896,54.5101,54.2043,54.2612,62200.0
2008-01-23 12:10:00,76.26,76.39,75.91,75.91,126200.0,54.247,54.3394,53.998,53.998,126200.0
2008-01-23 12:15:00,75.9,76.04,75.3,75.99,141500.0,53.9909,54.0905,53.5641,54.0549,141500.0
2008-01-23 12:20:00,75.89,76.0,75.57,75.8,118500.0,53.9838,54.062,53.7561,53.9197,118500.0
2008-01-23 12:25:00,75.8,76.13,75.62,75.8,63900.0,53.9197,54.1545,53.7917,53.9197,63900.0
2008-01-23 12:30:00,75.8,75.96,75.33,75.38,51000.0,53.9197,54.0335,53.5854,53.621,51000.0
2008-01-23 12:35:00,75.39,75.47,74.61,74.65,109700.0,53.6281,53.685,53.0732,53.1017,109700.0
2008-01-23 12:40:00,74.61,74.96,74.52,74.52,86600.0,53.0732,53.3222,53.0092,53.0092,86600.0
2008-01-23 12:45:00,74.52,74.72,74.0,74.7,107300.0,53.0092,53.1515,52.6393,53.1373,107300.0
2008-01-23 12:50:00,74.69,75.74,74.43,75.73,127200.0,53.1301,53.8771,52.9452,53.8699,127200.0
2008-01-23 12:55:00,75.74,75.82,75.1,75.16,75100.0,53.8771,53.934,53.4218,53.4645,75100.0
2008-01-23 13:00:00,75.19,76.26,75.19,76.0,63600.0,53.4858,54.247,53.4858,54.062,63600.0
2008-01-23 13:05:00,75.95,76.12,75.25,75.25,86400.0,54.0264,54.1474,53.5285,53.5285,86400.0
2008-01-23 13:10:00,75.23,75.98,74.88,75.95,57200.0,53.5143,54.0478,53.2653,54.0264,57200.0
2008-01-23 13:15:00,75.93,76.69,75.85,76.6,106400.0,54.0122,54.5528,53.9553,54.4888,106400.0
2008-01-23 13:20:00,76.57,77.03,76.49,76.96,100800.0,54.4675,54.7947,54.4106,54.7449,100800.0
2008-01-23 13:25:00,76.94,77.14,76.68,76.72,73200.0,54.7307,54.8729,54.5457,54.5742,73200.0
2008-01-23 13:30:00,76.72,77.0,76.05,76.9,68700.0,54.5742,54.7733,54.0976,54.7022,68700.0
2008-01-23 13:35:00,76.92,77.47,76.9,77.0,78000.0,54.7164,55.1077,54.7022,54.7733,78000.0
2008-01-23 13:40:00,76.96,77.71,76.88,77.44,115800.0,54.7449,55.2784,54.688,55.0863,115800.0
2008-01-23 13:45:00,77.43,77.6,77.18,77.49,92200.0,55.0792,55.2001,54.9014,55.1219,92200.0
2008-01-23 13:50:00,77.49,77.87,77.44,77.7,91500.0,55.1219,55.3922,55.0863,55.2713,91500.0
2008-01-23 13:55:00,77.67,78.21,77.51,78.05,99900.0,55.2499,55.6341,55.1361,55.5203,99900.0
2008-01-23 14:00:00,78.01,78.09,77.63,77.84,76300.0,55.4918,55.5487,55.2215,55.3709,76300.0
2008-01-23 14:05:00,77.82,78.8,77.81,78.79,110700.0,55.3566,56.0538,55.3495,56.0466,110700.0
2008-01-23 14:10:00,78.8,79.26,78.47,79.25,100500.0,56.0538,56.381,55.819,56.3739,100500.0
2008-01-23 14:15:00,79.2,79.25,78.65,78.7,154400.0,56.3383,56.3739,55.9471,55.9826,154400.0
2008-01-23 14:20:00,78.67,79.6,78.44,79.28,145400.0,55.9613,56.6228,55.7977,56.3952,145400.0
2008-01-23 14:25:00,79.33,80.46,79.28,80.31,137000.0,56.4308,57.2346,56.3952,57.1279,137000.0
2008-01-23 14:30:00,80.34,80.36,79.31,79.46,87500.0,57.1492,57.1635,56.4165,56.5232,87500.0
2008-01-23 14:35:00,79.47,80.49,79.06,80.49,137900.0,56.5304,57.2559,56.2387,57.2559,137900.0
2008-01-23 14:40:00,80.5,80.64,79.48,79.62,86700.0,57.263,57.3626,56.5375,56.6371,86700.0
2008-01-23 14:45:00,79.62,80.27,79.46,79.87,147100.0,56.6371,57.0994,56.5232,56.8149,147100.0
2008-01-23 14:50:00,79.9,79.96,78.88,79.04,120300.0,56.8362,56.8789,56.1107,56.2245,120300.0
2008-01-23 14:55:00,79.04,80.18,78.94,79.89,98300.0,56.2245,57.0354,56.1533,56.8291,98300.0
2008-01-23 15:00:00,79.92,80.84,79.75,80.6,135600.0,56.8505,57.5049,56.7295,57.3342,135600.0
2008-01-23 15:05:00,80.58,80.88,80.09,80.74,117200.0,57.3199,57.5334,56.9714,57.4338,117200.0
2008-01-23 15:10:00,80.75,81.27,80.56,81.24,157300.0,57.4409,57.8108,57.3057,57.7894,157300.0
2008-01-23 15:15:00,81.25,81.27,80.55,80.69,229600.0,57.7965,57.8108,57.2986,57.3982,229600.0
2008-01-23 15:20:00,80.7,81.7,80.52,81.7,128100.0,57.4053,58.1167,57.2773,58.1167,128100.0
2008-01-23 15:25:00,81.69,81.78,81.31,81.71,113700.0,58.1095,58.1736,57.8392,58.1238,113700.0
2008-01-23 15:30:00,81.72,82.33,81.67,82.28,123800.0,58.1309,58.5648,58.0953,58.5292,123800.0
2008-01-23 15:35:00,82.32,82.75,82.06,82.6,133700.0,58.5577,58.8636,58.3727,58.7569,133700.0
2008-01-23 15:40:00,82.71,82.74,81.75,82.2,102600.0,58.8351,58.8564,58.1522,58.4723,102600.0
2008-01-23 15:45:00,82.2,82.97,81.79,82.8,113600.0,58.4723,59.0201,58.1807,58.8991,113600.0
2008-01-23 15:50:00,82.91,82.97,82.17,82.76,108600.0,58.9774,59.0201,58.451,58.8707,108600.0
2008-01-23 15:55:00,82.77,83.0,82.67,82.94,134400.0,58.8778,59.0414,58.8067,58.9987,134400.0
2008-01-24 09:30:00,84.26,84.26,83.0,83.75,173900.0,59.9377,59.9377,59.0414,59.5749,173900.0
2008-01-24 09:35:00,83.7,84.14,83.31,84.03,149800.0,59.5393,59.8523,59.2619,59.7741,149800.0
2008-01-24 09:40:00,84.06,84.5,83.96,84.44,177100.0,59.7954,60.1084,59.7243,60.0657,177100.0
2008-01-24 09:45:00,84.45,85.25,84.36,85.18,217500.0,60.0728,60.6419,60.0088,60.5921,217500.0
2008-01-24 09:50:00,85.16,86.94,85.03,86.5,250700.0,60.5779,61.8441,60.4854,61.5311,250700.0
2008-01-24 09:55:00,86.54,86.81,84.79,85.0,141200.0,61.5595,61.7516,60.3147,60.4641,141200.0
2008-01-24 10:00:00,85.0,85.85,84.46,85.84,156000.0,60.4641,61.0687,60.08,61.0616,156000.0
2008-01-24 10:05:00,85.88,86.07,85.3,85.68,146300.0,61.0901,61.2252,60.6775,60.9478,146300.0
2008-01-24 10:10:00,85.66,86.33,85.29,85.55,133200.0,60.9336,61.4102,60.6704,60.8553,133200.0
2008-01-24 10:15:00,85.5,85.68,85.01,85.12,124000.0,60.8198,60.9478,60.4712,60.5494,124000.0
2008-01-24 10:20:00,85.09,85.13,84.31,84.78,110500.0,60.5281,60.5566,59.9733,60.3076,110500.0
2008-01-24 10:25:00,84.76,85.26,84.54,84.9,106600.0,60.2934,60.649,60.1369,60.3929,106600.0
2008-01-24 10:30:00,84.9,85.01,83.92,84.37,118700.0,60.3929,60.4712,59.6958,60.0159,118700.0
2008-01-24 10:35:00,84.46,85.01,84.06,84.94,124500.0,60.08,60.4712,59.7954,60.4214,124500.0
2008-01-24 10:40:00,84.97,85.01,84.6,84.62,50600.0,60.4427,60.4712,60.1795,60.1938,50600.0
2008-01-24 10:45:00,84.61,85.05,84.17,84.61,72200.0,60.1867,60.4996,59.8737,60.1867,72200.0
2008-01-24 10:50:00,84.67,85.0,84.47,84.94,79600.0,60.2293,60.4641,60.0871,60.4214,79600.0
2008-01-24 10:55:00,84.96,85.18,84.39,84.53,89900.0,60.4356,60.5921,60.0302,60.1297,89900.0
2008-01-24 11:00:00,84.51,84.65,84.03,84.06,85800.0,60.1155,60.2151,59.7741,59.7954,85800.0
2008-01-24 11:05:00,84.07,85.2,83.99,85.08,103500.0,59.8025,60.6063,59.7456,60.521,103500.0
2008-01-24 11:10:00,85.12,85.74,84.93,85.46,63500.0,60.5494,60.9905,60.4143,60.7913,63500.0
2008-01-24 11:15:00,85.4,85.52,84.96,85.34,83800.0,60.7486,60.834,60.4356,60.7059,83800.0
2008-01-24 11:20:00,85.38,85.92,85.22,85.54,59900.0,60.7344,61.1185,60.6206,60.8482,59900.0
2008-01-24 11:25:00,85.58,86.53,85.56,86.48,68400.0,60.8767,61.5524,60.8624,61.5169,68400.0
2008-01-24 11:30:00,86.41,86.41,85.68,85.79,92200.0,61.4671,61.4671,60.9478,61.026,92200.0
2008-01-24 11:35:00,85.73,85.73,85.3,85.33,64700.0,60.9834,60.9834,60.6775,60.6988,64700.0
2008-01-24 11:40:00,85.4,85.66,85.21,85.54,65800.0,60.7486,60.9336,60.6135,60.8482,65800.0
2008-01-24 11:45:00,85.56,85.63,85.21,85.31,153200.0,60.8624,60.9122,60.6135,60.6846,153200.0
2008-01-24 11:50:00,85.31,85.46,84.78,85.0,112300.0,60.6846,60.7913,60.3076,60.4641,112300.0
2008-01-24 11:55:00,84.95,85.09,84.5,84.67,128200.0,60.4285,60.5281,60.1084,60.2293,128200.0
2008-01-24 12:00:00,84.61,84.74,84.26,84.7,116800.0,60.1867,60.2791,59.9377,60.2507,116800.0
2008-01-24 12:05:00,84.69,84.7,84.32,84.41,58900.0,60.2436,60.2507,59.9804,60.0444,58900.0
2008-01-24 12:10:00,84.41,84.51,83.97,84.23,73600.0,60.0444,60.1155,59.7314,59.9163,73600.0
2008-01-24 12:15:00,84.25,84.49,83.8,84.11,122200.0,59.9306,60.1013,59.6105,59.831,122200.0
2008-01-24 12:20:00,84.1,84.2,83.46,83.49,71800.0,59.8239,59.895,59.3686,59.39,71800.0
2008-01-24 12:25:00,83.5,83.54,82.4,83.08,149700.0,59.3971,59.4255,58.6146,59.0983,149700.0
2008-01-24 12:30:00,83.07,83.14,82.12,82.26,127100.0,59.0912,59.141,58.4154,58.515,127100.0
2008-01-24 12:35:00,82.25,82.3,81.03,81.05,191800.0,58.5079,58.5435,57.6401,57.6543,191800.0
2008-01-24 12:40:00,81.04,82.13,81.0,82.08,138100.0,57.6472,58.4225,57.6187,58.387,138100.0
2008-01-24 12:45:00,82.05,82.39,81.9,82.16,75500.0,58.3656,58.6075,58.2589,58.4439,75500.0
2008-01-24 12:50:00,82.2,82.54,81.94,82.34,77400.0,58.4723,58.7142,58.2874,58.5719,77400.0
2008-01-24 12:55:00,82.35,82.94,82.35,82.8,62600.0,58.579,58.9987,58.579,58.8991,62600.0
2008-01-24 13:00:00,82.8,82.83,82.08,82.45,55100.0,58.8991,58.9205,58.387,58.6502,55100.0
2008-01-24 13:05:00,82.41,82.49,81.72,81.89,82500.0,58.6217,58.6786,58.1309,58.2518,82500.0
2008-01-24 13:10:00,81.89,82.27,81.89,82.16,108400.0,58.2518,58.5221,58.2518,58.4439,108400.0
2008-01-24 13:15:00,82.1,82.22,81.84,81.92,61600.0,58.4012,58.4865,58.2162,58.2731,61600.0
2008-01-24 13:20:00,81.92,82.48,81.84,82.24,70700.0,58.2731,58.6715,58.2162,58.5008,70700.0
2008-01-24 13:25:00,82.22,82.8,82.22,82.54,58300.0,58.4865,58.8991,58.4865,58.7142,58300.0
2008-01-24 13:30:00,82.54,83.2,82.41,83.04,61200.0,58.7142,59.1837,58.6217,59.0698,61200.0
2008-01-24 13:35:00,83.05,83.57,83.03,83.28,90000.0,59.077,59.4469,59.0627,59.2406,90000.0
2008-01-24 13:40:00,83.3,83.51,83.13,83.34,97900.0,59.2548,59.4042,59.1339,59.2833,97900.0
2008-01-24 13:45:00,83.33,83.34,82.92,83.31,70600.0,59.2761,59.2833,58.9845,59.2619,70600.0
2008-01-24 13:50:00,83.3,84.07,83.3,84.04,60100.0,59.2548,59.8025,59.2548,59.7812,60100.0
2008-01-24 13:55:00,84.03,84.06,83.15,83.3,75600.0,59.7741,59.7954,59.1481,59.2548,75600.0
2008-01-24 14:00:00,83.3,83.6,82.93,83.25,132000.0,59.2548,59.4682,58.9916,59.2192,132000.0
2008-01-24 14:05:00,83.26,83.93,83.21,83.6,166000.0,59.2263,59.7029,59.1908,59.4682,166000.0
2008-01-24 14:10:00,83.6,84.15,83.22,83.62,85100.0,59.4682,59.8594,59.1979,59.4824,85100.0
2008-01-24 14:15:00,83.64,83.87,83.27,83.32,70700.0,59.4967,59.6603,59.2335,59.269,70700.0
2008-01-24 14:20:00,83.35,83.89,83.29,83.84,58100.0,59.2904,59.6745,59.2477,59.6389,58100.0
2008-01-24 14:25:00,83.84,83.99,83.71,83.98,70800.0,59.6389,59.7456,59.5464,59.7385,70800.0
2008-01-24 14:30:00,83.96,84.0,83.63,83.69,64100.0,59.7243,59.7527,59.4895,59.5322,64100.0
2008-01-24 14:35:00,83.68,83.96,83.5,83.96,65300.0,59.5251,59.7243,59.3971,59.7243,65300.0
2008-01-24 14:40:00,83.96,84.0,83.44,83.58,71300.0,59.7243,59.7527,59.3544,59.454,71300.0
2008-01-24 14:45:00,83.54,83.6,83.0,83.1,124300.0,59.4255,59.4682,59.0414,59.1125,124300.0
2008-01-24 14:50:00,83.12,83.41,82.87,83.17,102400.0,59.1268,59.333,58.9489,59.1623,102400.0
2008-01-24 14:55:00,83.19,83.24,82.29,82.33,112200.0,59.1766,59.2121,58.5363,58.5648,112200.0
2008-01-24 15:00:00,82.4,82.72,82.24,82.66,142700.0,58.6146,58.8422,58.5008,58.7995,142700.0
2008-01-24 15:05:00,82.66,82.66,81.98,82.02,127300.0,58.7995,58.7995,58.3158,58.3443,127300.0
2008-01-24 15:10:00,82.03,82.42,81.8,82.12,107100.0,58.3514,58.6288,58.1878,58.4154,107100.0
2008-01-24 15:15:00,82.05,82.06,81.43,81.91,105900.0,58.3656,58.3727,57.9246,58.266,105900.0
2008-01-24 15:20:00,81.93,82.42,81.91,82.26,82400.0,58.2803,58.6288,58.266,58.515,82400.0
2008-01-24 15:25:00,82.24,82.44,81.9,81.99,122300.0,58.5008,58.643,58.2589,58.3229,122300.0
2008-01-24 15:30:00,81.99,82.28,81.64,81.79,97100.0,58.3229,58.5292,58.074,58.1807,97100.0
2008-01-24 15:35:00,81.79,82.29,81.79,82.07,104800.0,58.1807,58.5363,58.1807,58.3798,104800.0
2008-01-24 15:40:00,82.1,82.85,81.99,82.26,163800.0,58.4012,58.9347,58.3229,58.515,163800.0
2008-01-24 15:45:00,82.31,82.65,82.2,82.4,143600.0,58.5506,58.7924,58.4723,58.6146,143600.0
2008-01-24 15:50:00,82.42,82.52,82.25,82.43,138400.0,58.6288,58.7,58.5079,58.6359,138400.0
2008-01-24 15:55:00,82.46,82.63,82.41,82.58,117100.0,58.6573,58.7782,58.6217,58.7426,117100.0
2008-01-25 09:30:00,83.56,85.17,83.56,84.42,190700.0,59.4397,60.585,59.4397,60.0515,190700.0
2008-01-25 09:35:00,84.43,85.39,84.33,84.76,157300.0,60.0586,60.7415,59.9875,60.2934,157300.0
2008-01-25 09:40:00,84.76,85.2,84.61,84.88,88800.0,60.2934,60.6063,60.1867,60.3787,88800.0
2008-01-25 09:45:00,84.82,85.22,84.8,84.91,72500.0,60.336,60.6206,60.3218,60.4001,72500.0
2008-01-25 09:50:00,84.92,85.25,84.4,85.09,111700.0,60.4072,60.6419,60.0373,60.5281,111700.0
2008-01-25 09:55:00,85.06,85.43,84.82,85.06,117900.0,60.5068,60.77,60.336,60.5068,117900.0
2008-01-25 10:00:00,85.07,85.31,84.4,85.31,107900.0,60.5139,60.6846,60.0373,60.6846,107900.0
2008-01-25 10:05:00,85.31,85.35,84.6,85.06,101200.0,60.6846,60.7131,60.1795,60.5068,101200.0
2008-01-25 10:10:00,85.09,85.25,84.59,85.02,102800.0,60.5281,60.6419,60.1724,60.4783,102800.0
2008-01-25 10:15:00,85.06,85.55,84.89,85.49,76800.0,60.5068,60.8553,60.3858,60.8126,76800.0
2008-01-25 10:20:00,85.5,85.97,85.49,85.86,155100.0,60.8198,61.1541,60.8126,61.0758,155100.0
2008-01-25 10:25:00,85.87,86.0,85.42,85.53,115900.0,61.0829,61.1754,60.7628,60.8411,115900.0
2008-01-25 10:30:00,85.56,85.6,84.86,84.87,79500.0,60.8624,60.8909,60.3645,60.3716,79500.0
2008-01-25 10:35:00,84.87,85.71,84.42,84.82,147500.0,60.3716,60.9691,60.0515,60.336,147500.0
2008-01-25 10:40:00,84.79,85.27,84.09,85.0,99700.0,60.3147,60.6561,59.8168,60.4641,99700.0
2008-01-25 10:45:00,85.05,85.46,84.89,85.22,47400.0,60.4996,60.7913,60.3858,60.6206,47400.0
2008-01-25 10:50:00,85.17,85.27,84.63,85.01,55000.0,60.585,60.6561,60.2009,60.4712,55000.0
2008-01-25 10:55:00,85.06,85.19,83.95,84.08,95400.0,60.5068,60.5992,59.7172,59.8096,95400.0
2008-01-25 11:00:00,84.07,84.57,83.68,83.68,69300.0,59.8025,60.1582,59.5251,59.5251,69300.0
2008-01-25 11:05:00,83.69,84.5,83.56,84.33,81200.0,59.5322,60.1084,59.4397,59.9875,81200.0
2008-01-25 11:10:00,84.33,84.47,83.97,84.35,33100.0,59.9875,60.0871,59.7314,60.0017,33100.0
2008-01-25 11:15:00,84.39,84.83,84.35,84.75,48100.0,60.0302,60.3432,60.0017,60.2862,48100.0
2008-01-25 11:20:00,84.78,84.95,84.42,84.55,44200.0,60.3076,60.4285,60.0515,60.144,44200.0
2008-01-25 11:25:00,84.5,84.59,84.1,84.5,41900.0,60.1084,60.1724,59.8239,60.1084,41900.0
2008-01-25 11:30:00,84.44,85.0,84.4,84.97,61500.0,60.0657,60.4641,60.0373,60.4427,61500.0
2008-01-25 11:35:00,84.97,85.1,84.66,84.7,69500.0,60.4427,60.5352,60.2222,60.2507,69500.0
2008-01-25 11:40:00,84.67,84.93,84.53,84.91,30100.0,60.2293,60.4143,60.1297,60.4001,30100.0
2008-01-25 11:45:00,84.88,84.95,84.51,84.58,28700.0,60.3787,60.4285,60.1155,60.1653,28700.0
2008-01-25 11:50:00,84.66,84.66,84.33,84.5,37600.0,60.2222,60.2222,59.9875,60.1084,37600.0
2008-01-25 11:55:00,84.51,84.78,84.29,84.78,24000.0,60.1155,60.3076,59.959,60.3076,24000.0
2008-01-25 12:00:00,84.8,84.9,84.5,84.52,30300.0,60.3218,60.3929,60.1084,60.1226,30300.0
2008-01-25 12:05:00,84.52,84.65,84.25,84.3,36300.0,60.1226,60.2151,59.9306,59.9661,36300.0
2008-01-25 12:10:00,84.3,84.71,84.13,84.47,37800.0,59.9661,60.2578,59.8452,60.0871,37800.0
2008-01-25 12:15:00,84.44,84.78,84.39,84.61,31900.0,60.0657,60.3076,60.0302,60.1867,31900.0
2008-01-25 12:20:00,84.65,84.8,84.49,84.75,27600.0,60.2151,60.3218,60.1013,60.2862,27600.0
2008-01-25 12:25:00,84.79,84.99,84.69,84.77,47500.0,60.3147,60.457,60.2436,60.3005,47500.0
2008-01-25 12:30:00,84.76,84.76,84.25,84.32,35300.0,60.2934,60.2934,59.9306,59.9804,35300.0
2008-01-25 12:35:00,84.34,84.67,84.0,84.03,53400.0,59.9946,60.2293,59.7527,59.7741,53400.0
2008-01-25 12:40:00,84.02,84.4,84.02,84.4,45600.0,59.767,60.0373,59.767,60.0373,45600.0
2008-01-25 12:45:00,84.39,84.46,83.77,83.82,44500.0,60.0302,60.08,59.5891,59.6247,44500.0
2008-01-25 12:50:00,83.79,84.25,83.78,84.12,42500.0,59.6034,59.9306,59.5962,59.8381,42500.0
2008-01-25 12:55:00,84.16,84.17,83.32,83.65,79700.0,59.8666,59.8737,59.269,59.5038,79700.0
2008-01-25 13:00:00,83.67,83.83,83.1,83.63,43900.0,59.518,59.6318,59.1125,59.4895,43900.0
2008-01-25 13:05:00,83.58,83.89,83.41,83.59,32000.0,59.454,59.6745,59.333,59.4611,32000.0
2008-01-25 13:10:00,83.59,84.29,83.55,83.99,47700.0,59.4611,59.959,59.4326,59.7456,47700.0
2008-01-25 13:15:00,84.0,84.22,83.69,84.06,32400.0,59.7527,59.9092,59.5322,59.7954,32400.0
2008-01-25 13:20:00,84.03,84.27,83.72,83.8,38400.0,59.7741,59.9448,59.5536,59.6105,38400.0
2008-01-25 13:25:00,83.79,83.91,83.0,83.21,76500.0,59.6034,59.6887,59.0414,59.1908,76500.0
2008-01-25 13:30:00,83.18,83.52,82.53,82.75,88800.0,59.1694,59.4113,58.7071,58.8636,88800.0
2008-01-25 13:35:00,82.76,83.05,82.0,83.02,128900.0,58.8707,59.077,58.3301,59.0556,128900.0
2008-01-25 13:40:00,83.02,83.1,82.7,82.91,59400.0,59.0556,59.1125,58.828,58.9774,59400.0
2008-01-25 13:45:00,82.88,83.06,82.27,82.36,86700.0,58.956,59.0841,58.5221,58.5861,86700.0
2008-01-25 13:50:00,82.37,82.48,81.88,82.15,71700.0,58.5933,58.6715,58.2447,58.4368,71700.0
2008-01-25 13:55:00,82.21,82.84,82.04,82.36,110600.0,58.4794,58.9276,58.3585,58.5861,110600.0
2008-01-25 14:00:00,82.36,82.71,82.35,82.65,28800.0,58.5861,58.8351,58.579,58.7924,28800.0
2008-01-25 14:05:00,82.63,82.72,82.35,82.68,29300.0,58.7782,58.8422,58.579,58.8138,29300.0
2008-01-25 14:10:00,82.68,83.18,82.62,82.97,48400.0,58.8138,59.1694,58.7711,59.0201,48400.0
2008-01-25 14:15:00,83.04,83.2,82.71,82.82,55900.0,59.0698,59.1837,58.8351,58.9134,55900.0
2008-01-25 14:20:00,82.82,83.14,82.64,82.98,37200.0,58.9134,59.141,58.7853,59.0272,37200.0
2008-01-25 14:25:00,82.98,83.05,82.47,82.58,65400.0,59.0272,59.077,58.6644,58.7426,65400.0
2008-01-25 14:30:00,82.57,83.1,82.57,82.84,29400.0,58.7355,59.1125,58.7355,58.9276,29400.0
2008-01-25 14:35:00,82.87,83.15,82.76,82.93,45500.0,58.9489,59.1481,58.8707,58.9916,45500.0
2008-01-25 14:40:00,82.93,83.17,82.61,82.78,42000.0,58.9916,59.1623,58.764,58.8849,42000.0
2008-01-25 14:45:00,82.79,82.87,82.41,82.7,55400.0,58.892,58.9489,58.6217,58.828,55400.0
2008-01-25 14:50:00,82.67,82.77,82.4,82.53,40800.0,58.8067,58.8778,58.6146,58.7071,40800.0
2008-01-25 14:55:00,82.52,82.97,82.5,82.85,35500.0,58.7,59.0201,58.6857,58.9347,35500.0
2008-01-25 15:00:00,82.86,82.98,82.68,82.81,40800.0,58.9418,59.0272,58.8138,58.9062,40800.0
2008-01-25 15:05:00,82.88,83.11,82.55,82.74,70700.0,58.956,59.1196,58.7213,58.8564,70700.0
2008-01-25 15:10:00,82.75,83.06,82.5,83.01,54000.0,58.8636,59.0841,58.6857,59.0485,54000.0
2008-01-25 15:15:00,83.01,83.47,82.91,83.27,76500.0,59.0485,59.3757,58.9774,59.2335,76500.0
2008-01-25 15:20:00,83.24,83.59,83.16,83.39,58700.0,59.2121,59.4611,59.1552,59.3188,58700.0
2008-01-25 15:25:00,83.33,83.42,82.94,83.21,42900.0,59.2761,59.3402,58.9987,59.1908,42900.0
2008-01-25 15:30:00,83.19,83.22,82.81,83.18,52600.0,59.1766,59.1979,58.9062,59.1694,52600.0
2008-01-25 15:35:00,83.17,83.87,83.03,83.03,96400.0,59.1623,59.6603,59.0627,59.0627,96400.0
2008-01-25 15:40:00,83.02,83.44,83.02,83.12,64900.0,59.0556,59.3544,59.0556,59.1268,64900.0
2008-01-25 15:45:00,83.17,83.19,82.4,82.44,88000.0,59.1623,59.1766,58.6146,58.643,88000.0
2008-01-25 15:50:00,82.37,83.0,82.25,82.49,132400.0,58.5933,59.0414,58.5079,58.6786,132400.0
2008-01-25 15:55:00,82.47,83.0,82.44,82.73,104100.0,58.6644,59.0414,58.643,58.8493,104100.0
2008-01-28 09:30:00,81.32,82.92,81.32,81.75,138800.0,57.8463,58.9845,57.8463,58.1522,138800.0
2008-01-28 09:35:00,81.72,82.31,81.47,81.84,68200.0,58.1309,58.5506,57.953,58.2162,68200.0
2008-01-28 09:40:00,81.89,83.35,81.69,83.35,78500.0,58.2518,59.2904,58.1095,59.2904,78500.0
2008-01-28 09:45:00,83.35,84.17,83.22,83.99,106300.0,59.2904,59.8737,59.1979,59.7456,106300.0
2008-01-28 09:50:00,83.98,84.36,83.28,83.37,92700.0,59.7385,60.0088,59.2406,59.3046,92700.0
2008-01-28 09:55:00,83.43,83.43,83.02,83.18,43200.0,59.3473,59.3473,59.0556,59.1694,43200.0
2008-01-28 10:00:00,83.17,83.17,82.27,83.04,84000.0,59.1623,59.1623,58.5221,59.0698,84000.0
2008-01-28 10:05:00,83.09,83.09,82.49,82.51,35500.0,59.1054,59.1054,58.6786,58.6928,35500.0
2008-01-28 10:10:00,82.52,83.06,82.37,83.06,51400.0,58.7,59.0841,58.5933,59.0841,51400.0
2008-01-28 10:15:00,83.11,83.22,82.82,83.03,33100.0,59.1196,59.1979,58.9134,59.0627,33100.0
2008-01-28 10:20:00,83.08,84.16,83.06,83.88,58400.0,59.0983,59.8666,59.0841,59.6674,58400.0
2008-01-28 10:25:00,83.82,84.61,83.58,84.61,65300.0,59.6247,60.1867,59.454,60.1867,65300.0
2008-01-28 10:30:00,84.52,84.59,83.9,84.27,45200.0,60.1226,60.1724,59.6816,59.9448,45200.0
2008-01-28 10:35:00,84.27,84.45,83.46,83.54,53500.0,59.9448,60.0728,59.3686,59.4255,53500.0
2008-01-28 10:40:00,83.6,83.72,83.3,83.42,40400.0,59.4682,59.5536,59.2548,59.3402,40400.0
2008-01-28 10:45:00,83.46,83.74,83.31,83.65,48500.0,59.3686,59.5678,59.2619,59.5038,48500.0
2008-01-28 10:50:00,83.63,83.81,83.45,83.79,44000.0,59.4895,59.6176,59.3615,59.6034,44000.0
2008-01-28 10:55:00,83.74,84.09,83.7,83.95,55200.0,59.5678,59.8168,59.5393,59.7172,55200.0
2008-01-28 11:00:00,83.96,84.16,83.9,84.16,37900.0,59.7243,59.8666,59.6816,59.8666,37900.0
2008-01-28 11:05:00,84.17,84.24,83.97,84.04,17900.0,59.8737,59.9235,59.7314,59.7812,17900.0
2008-01-28 11:10:00,84.02,84.42,83.99,84.31,22200.0,59.767,60.0515,59.7456,59.9733,22200.0
2008-01-28 11:15:00,84.29,84.34,83.81,83.88,38500.0,59.959,59.9946,59.6176,59.6674,38500.0
2008-01-28 11:20:00,83.86,84.25,83.84,84.15,28400.0,59.6532,59.9306,59.6389,59.8594,28400.0
2008-01-28 11:25:00,84.15,84.3,84.0,84.06,27100.0,59.8594,59.9661,59.7527,59.7954,27100.0
2008-01-28 11:30:00,84.04,84.6,84.01,84.53,34900.0,59.7812,60.1795,59.7599,60.1297,34900.0
2008-01-28 11:35:00,84.52,84.75,84.42,84.75,29000.0,60.1226,60.2862,60.0515,60.2862,29000.0
2008-01-28 11:40:00,84.7,84.85,84.34,84.45,29900.0,60.2507,60.3574,59.9946,60.0728,29900.0
2008-01-28 11:45:00,84.4,84.5,84.24,84.41,21200.0,60.0373,60.1084,59.9235,60.0444,21200.0
2008-01-28 11:50:00,84.36,84.58,84.22,84.37,22300.0,60.0088,60.1653,59.9092,60.0159,22300.0
2008-01-28 11:55:00,84.41,84.57,84.36,84.53,20200.0,60.0444,60.1582,60.0088,60.1297,20200.0
2008-01-28 12:00:00,84.54,84.66,84.5,84.66,27700.0,60.1369,60.2222,60.1084,60.2222,27700.0
2008-01-28 12:05:00,84.66,84.67,83.99,84.17,31600.0,60.2222,60.2293,59.7456,59.8737,31600.0
2008-01-28 12:10:00,84.12,84.2,84.02,84.19,27000.0,59.8381,59.895,59.767,59.8879,27000.0
2008-01-28 12:15:00,84.19,84.19,84.0,84.06,26000.0,59.8879,59.8879,59.7527,59.7954,26000.0
2008-01-28 12:20:00,84.04,84.1,83.8,84.05,38800.0,59.7812,59.8239,59.6105,59.7883,38800.0
2008-01-28 12:25:00,84.01,84.05,83.88,83.97,27400.0,59.7599,59.7883,59.6674,59.7314,27400.0
2008-01-28 12:30:00,83.94,84.19,83.84,84.06,32900.0,59.7101,59.8879,59.6389,59.7954,32900.0
2008-01-28 12:35:00,84.05,84.14,83.61,83.95,43100.0,59.7883,59.8523,59.4753,59.7172,43100.0
2008-01-28 12:40:00,83.92,84.36,83.87,84.34,25000.0,59.6958,60.0088,59.6603,59.9946,25000.0
2008-01-28 12:45:00,84.34,84.57,84.17,84.49,38600.0,59.9946,60.1582,59.8737,60.1013,38600.0
2008-01-28 12:50:00,84.47,84.49,84.17,84.23,15800.0,60.0871,60.1013,59.8737,59.9163,15800.0
2008-01-28 12:55:00,84.26,84.61,84.23,84.57,21000.0,59.9377,60.1867,59.9163,60.1582,21000.0
2008-01-28 13:00:00,84.57,85.14,84.51,85.12,40300.0,60.1582,60.5637,60.1155,60.5494,40300.0
2008-01-28 13:05:00,85.06,85.14,84.63,84.68,31300.0,60.5068,60.5637,60.2009,60.2365,31300.0
2008-01-28 13:10:00,84.66,84.89,84.56,84.72,22900.0,60.2222,60.3858,60.1511,60.2649,22900.0
2008-01-28 13:15:00,84.72,84.93,84.65,84.75,31300.0,60.2649,60.4143,60.2151,60.2862,31300.0
2008-01-28 13:20:00,84.76,85.1,84.75,84.95,23000.0,60.2934,60.5352,60.2862,60.4285,23000.0
2008-01-28 13:25:00,84.99,85.08,84.88,84.88,34200.0,60.457,60.521,60.3787,60.3787,34200.0
2008-01-28 13:30:00,84.88,85.12,84.82,84.91,29900.0,60.3787,60.5494,60.336,60.4001,29900.0
2008-01-28 13:35:00,84.9,85.0,84.68,84.69,29900.0,60.3929,60.4641,60.2365,60.2436,29900.0
2008-01-28 13:40:00,84.67,84.98,84.57,84.83,26300.0,60.2293,60.4499,60.1582,60.3432,26300.0
2008-01-28 13:45:00,84.77,84.82,84.33,84.42,37600.0,60.3005,60.336,59.9875,60.0515,37600.0
2008-01-28 13:50:00,84.4,84.86,84.36,84.82,25200.0,60.0373,60.3645,60.0088,60.336,25200.0
2008-01-28 13:55:00,84.85,84.91,84.69,84.76,25000.0,60.3574,60.4001,60.2436,60.2934,25000.0
2008-01-28 14:00:00,84.76,85.08,84.76,84.98,39100.0,60.2934,60.521,60.2934,60.4499,39100.0
2008-01-28 14:05:00,84.97,85.09,84.84,84.97,40200.0,60.4427,60.5281,60.3503,60.4427,40200.0
2008-01-28 14:10:00,84.97,85.04,84.82,85.01,31600.0,60.4427,60.4925,60.336,60.4712,31600.0
2008-01-28 14:15:00,85.03,85.05,84.81,84.83,61900.0,60.4854,60.4996,60.3289,60.3432,61900.0
2008-01-28 14:20:00,84.89,85.03,84.8,84.85,32300.0,60.3858,60.4854,60.3218,60.3574,32300.0
2008-01-28 14:25:00,84.92,85.1,84.73,84.77,34300.0,60.4072,60.5352,60.272,60.3005,34300.0
2008-01-28 14:30:00,84.76,85.17,84.76,85.13,37100.0,60.2934,60.585,60.2934,60.5566,37100.0
2008-01-28 14:35:00,85.14,85.3,84.97,85.17,45100.0,60.5637,60.6775,60.4427,60.585,45100.0
2008-01-28 14:40:00,85.16,85.27,85.01,85.21,25000.0,60.5779,60.6561,60.4712,60.6135,25000.0
2008-01-28 14:45:00,85.25,85.36,84.75,84.77,40100.0,60.6419,60.7202,60.2862,60.3005,40100.0
2008-01-28 14:50:00,84.75,84.77,84.37,84.71,40700.0,60.2862,60.3005,60.0159,60.2578,40700.0
2008-01-28 14:55:00,84.71,84.71,84.49,84.65,31200.0,60.2578,60.2578,60.1013,60.2151,31200.0
2008-01-28 15:00:00,84.61,84.96,84.58,84.92,36500.0,60.1867,60.4356,60.1653,60.4072,36500.0
2008-01-28 15:05:00,84.95,85.06,84.54,84.66,64600.0,60.4285,60.5068,60.1369,60.2222,64600.0
2008-01-28 15:10:00,84.68,84.78,84.18,84.18,47700.0,60.2365,60.3076,59.8808,59.8808,47700.0
2008-01-28 15:15:00,84.16,84.73,84.07,84.21,70500.0,59.8666,60.272,59.8025,59.9021,70500.0
2008-01-28 15:20:00,84.22,84.64,84.13,84.53,65400.0,59.9092,60.208,59.8452,60.1297,65400.0
2008-01-28 15:25:00,84.54,84.66,84.24,84.58,63500.0,60.1369,60.2222,59.9235,60.1653,63500.0
2008-01-28 15:30:00,84.46,85.0,83.87,84.11,146400.0,60.08,60.4641,59.6603,59.831,146400.0
2008-01-28 15:35:00,84.14,84.78,84.07,84.65,84600.0,59.8523,60.3076,59.8025,60.2151,84600.0
2008-01-28 15:40:00,84.7,85.5,84.7,85.49,136200.0,60.2507,60.8198,60.2507,60.8126,136200.0
2008-01-28 15:45:00,85.49,85.5,85.15,85.33,90900.0,60.8126,60.8198,60.5708,60.6988,90900.0
2008-01-28 15:50:00,85.34,85.45,85.31,85.37,95200.0,60.7059,60.7842,60.6846,60.7273,95200.0
2008-01-28 15:55:00,85.38,85.51,85.27,85.5,102600.0,60.7344,60.8269,60.6561,60.8198,102600.0
2008-01-29 09:30:00,86.56,87.0,86.31,86.87,135000.0,61.5738,61.8868,61.3959,61.7943,135000.0
2008-01-29 09:35:00,86.91,87.51,86.84,87.36,130600.0,61.8227,62.2495,61.7729,62.1428,130600.0
2008-01-29 09:40:00,87.37,87.6,87.2,87.29,119700.0,62.15,62.3136,62.029,62.0931,119700.0
2008-01-29 09:45:00,87.29,87.39,87.01,87.25,64100.0,62.0931,62.1642,61.8939,62.0646,64100.0
2008-01-29 09:50:00,87.18,87.23,86.89,87.01,59800.0,62.0148,62.0504,61.8085,61.8939,59800.0
2008-01-29 09:55:00,87.01,87.12,86.71,86.97,50800.0,61.8939,61.9721,61.6805,61.8654,50800.0
2008-01-29 10:00:00,86.98,87.23,86.55,86.87,86600.0,61.8725,62.0504,61.5667,61.7943,86600.0
2008-01-29 10:05:00,86.9,87.15,86.17,86.31,87300.0,61.8156,61.9935,61.2964,61.3959,87300.0
2008-01-29 10:10:00,86.29,86.92,86.26,86.61,48800.0,61.3817,61.8299,61.3604,61.6093,48800.0
2008-01-29 10:15:00,86.65,86.99,86.51,86.81,57600.0,61.6378,61.8797,61.5382,61.7516,57600.0
2008-01-29 10:20:00,86.79,87.28,86.79,87.11,60500.0,61.7374,62.0859,61.7374,61.965,60500.0
2008-01-29 10:25:00,87.15,87.18,86.85,87.11,44900.0,61.9935,62.0148,61.7801,61.965,44900.0
2008-01-29 10:30:00,87.11,87.22,87.01,87.05,44500.0,61.965,62.0433,61.8939,61.9223,44500.0
2008-01-29 10:35:00,87.07,87.11,86.61,86.76,47800.0,61.9366,61.965,61.6093,61.716,47800.0
2008-01-29 10:40:00,86.72,87.1,86.65,86.81,65700.0,61.6876,61.9579,61.6378,61.7516,65700.0
2008-01-29 10:45:00,86.87,86.93,86.65,86.93,35400.0,61.7943,61.837,61.6378,61.837,35400.0
2008-01-29 10:50:00,86.96,86.96,86.58,86.65,53700.0,61.8583,61.8583,61.588,61.6378,53700.0
2008-01-29 10:55:00,86.61,86.83,86.22,86.75,63800.0,61.6093,61.7658,61.3319,61.7089,63800.0
2008-01-29 11:00:00,86.73,86.79,86.53,86.76,53100.0,61.6947,61.7374,61.5524,61.716,53100.0
2008-01-29 11:05:00,86.76,87.4,86.75,87.33,48700.0,61.716,62.1713,61.7089,62.1215,48700.0
2008-01-29 11:10:00,87.34,87.37,86.87,87.26,46500.0,62.1286,62.15,61.7943,62.0717,46500.0
2008-01-29 11:15:00,87.26,87.49,86.99,87.48,44000.0,62.0717,62.2353,61.8797,62.2282,44000.0
2008-01-29 11:20:00,87.45,87.48,87.28,87.42,32000.0,62.2069,62.2282,62.0859,62.1855,32000.0
2008-01-29 11:25:00,87.45,87.95,87.45,87.8,100600.0,62.2069,62.5625,62.2069,62.4558,100600.0
2008-01-29 11:30:00,87.83,87.96,87.74,87.83,50200.0,62.4772,62.5697,62.4132,62.4772,50200.0
2008-01-29 11:35:00,87.83,87.95,87.72,87.91,43300.0,62.4772,62.5625,62.3989,62.5341,43300.0
2008-01-29 11:40:00,87.92,87.94,87.64,87.67,35800.0,62.5412,62.5554,62.342,62.3634,35800.0
2008-01-29 11:45:00,87.66,87.73,87.5,87.5,21800.0,62.3563,62.406,62.2424,62.2424,21800.0
2008-01-29 11:50:00,87.51,87.68,87.47,87.6,21800.0,62.2495,62.3705,62.2211,62.3136,21800.0
2008-01-29 11:55:00,87.6,87.64,87.3,87.32,42600.0,62.3136,62.342,62.1002,62.1144,42600.0
2008-01-29 12:00:00,87.32,87.73,87.22,87.73,28700.0,62.1144,62.406,62.0433,62.406,28700.0
2008-01-29 12:05:00,87.72,87.76,87.38,87.5,44700.0,62.3989,62.4274,62.1571,62.2424,44700.0
2008-01-29 12:10:00,87.5,87.64,87.43,87.47,30600.0,62.2424,62.342,62.1926,62.2211,30600.0
2008-01-29 12:15:00,87.44,87.48,86.7,86.87,55200.0,62.1998,62.2282,61.6734,61.7943,55200.0
2008-01-29 12:20:00,86.89,87.11,86.86,87.1,83500.0,61.8085,61.965,61.7872,61.9579,83500.0
2008-01-29 12:25:00,87.12,87.26,86.59,86.76,47600.0,61.9721,62.0717,61.5951,61.716,47600.0
2008-01-29 12:30:00,86.79,86.95,86.54,86.69,31500.0,61.7374,61.8512,61.5595,61.6662,31500.0
2008-01-29 12:35:00,86.7,86.72,86.33,86.38,48100.0,61.6734,61.6876,61.4102,61.4457,48100.0
2008-01-29 12:40:00,86.4,86.61,86.32,86.41,33000.0,61.46,61.6093,61.4031,61.4671,33000.0
2008-01-29 12:45:00,86.42,86.77,86.37,86.64,37900.0,61.4742,61.7232,61.4386,61.6307,37900.0
2008-01-29 12:50:00,86.65,86.84,86.48,86.5,17000.0,61.6378,61.7729,61.5169,61.5311,17000.0
2008-01-29 12:55:00,86.54,86.55,86.23,86.33,31900.0,61.5595,61.5667,61.339,61.4102,31900.0
2008-01-29 13:00:00,86.31,86.38,86.08,86.22,32700.0,61.3959,61.4457,61.2323,61.3319,32700.0
2008-01-29 13:05:00,86.23,86.32,86.0,86.11,44900.0,61.339,61.4031,61.1754,61.2537,44900.0
2008-01-29 13:10:00,86.11,86.6,86.0,86.06,46600.0,61.2537,61.6022,61.1754,61.2181,46600.0
2008-01-29 13:15:00,86.09,86.28,86.07,86.18,23400.0,61.2394,61.3746,61.2252,61.3035,23400.0
2008-01-29 13:20:00,86.2,86.23,86.06,86.11,19300.0,61.3177,61.339,61.2181,61.2537,19300.0
2008-01-29 13:25:00,86.14,86.46,86.11,86.35,32000.0,61.275,61.5026,61.2537,61.4244,32000.0
2008-01-29 13:30:00,86.36,86.49,86.24,86.36,29600.0,61.4315,61.524,61.3461,61.4315,29600.0
2008-01-29 13:35:00,86.37,86.58,86.31,86.51,43400.0,61.4386,61.588,61.3959,61.5382,43400.0
2008-01-29 13:40:00,86.55,86.71,86.19,86.2,36700.0,61.5667,61.6805,61.3106,61.3177,36700.0
2008-01-29 13:45:00,86.2,86.41,86.07,86.4,28100.0,61.3177,61.4671,61.2252,61.46,28100.0
2008-01-29 13:50:00,86.39,86.43,86.15,86.3,18800.0,61.4528,61.4813,61.2821,61.3888,18800.0
2008-01-29 13:55:00,86.29,86.45,86.1,86.22,26200.0,61.3817,61.4955,61.2466,61.3319,26200.0
2008-01-29 14:00:00,86.17,86.46,86.16,86.25,21200.0,61.2964,61.5026,61.2892,61.3533,21200.0
2008-01-29 14:05:00,86.2,86.34,86.12,86.29,23300.0,61.3177,61.4173,61.2608,61.3817,23300.0
2008-01-29 14:10:00,86.27,86.4,86.11,86.24,31200.0,61.3675,61.46,61.2537,61.3461,31200.0
2008-01-29 14:15:00,86.24,86.65,86.24,86.62,32400.0,61.3461,61.6378,61.3461,61.6165,32400.0
2008-01-29 14:20:00,86.59,86.59,86.33,86.4,32200.0,61.5951,61.5951,61.4102,61.46,32200.0
2008-01-29 14:25:00,86.41,86.46,86.33,86.35,35300.0,61.4671,61.5026,61.4102,61.4244,35300.0
2008-01-29 14:30:00,86.35,86.44,86.25,86.26,34400.0,61.4244,61.4884,61.3533,61.3604,34400.0
2008-01-29 14:35:00,86.21,87.64,86.1,86.28,86600.0,61.3248,62.342,61.2466,61.3746,86600.0
2008-01-29 14:40:00,86.29,86.33,85.78,85.8,56500.0,61.3817,61.4102,61.0189,61.0332,56500.0
2008-01-29 14:45:00,85.84,86.09,85.79,85.97,50900.0,61.0616,61.2394,61.026,61.1541,50900.0
2008-01-29 14:50:00,85.98,86.2,85.93,85.98,41300.0,61.1612,61.3177,61.1256,61.1612,41300.0
2008-01-29 14:55:00,86.03,86.11,85.95,85.97,24300.0,61.1968,61.2537,61.1399,61.1541,24300.0
2008-01-29 15:00:00,85.95,86.34,85.93,86.31,55600.0,61.1399,61.4173,61.1256,61.3959,55600.0
2008-01-29 15:05:00,86.29,86.6,86.22,86.54,67000.0,61.3817,61.6022,61.3319,61.5595,67000.0
2008-01-29 15:10:00,86.53,86.57,86.22,86.22,38900.0,61.5524,61.5809,61.3319,61.3319,38900.0
2008-01-29 15:15:00,86.22,86.41,86.18,86.3,42300.0,61.3319,61.4671,61.3035,61.3888,42300.0
2008-01-29 15:20:00,86.31,86.71,86.27,86.63,44700.0,61.3959,61.6805,61.3675,61.6236,44700.0
2008-01-29 15:25:00,86.64,86.72,86.49,86.55,35000.0,61.6307,61.6876,61.524,61.5667,35000.0
2008-01-29 15:30:00,86.57,86.67,86.37,86.58,65700.0,61.5809,61.652,61.4386,61.588,65700.0
2008-01-29 15:35:00,86.54,86.83,86.51,86.64,54100.0,61.5595,61.7658,61.5382,61.6307,54100.0
2008-01-29 15:40:00,86.64,86.74,86.33,86.39,60400.0,61.6307,61.7018,61.4102,61.4528,60400.0
2008-01-29 15:45:00,86.35,86.7,86.3,86.58,76500.0,61.4244,61.6734,61.3888,61.588,76500.0
2008-01-29 15:50:00,86.6,86.9,86.48,86.81,102700.0,61.6022,61.8156,61.5169,61.7516,102700.0
2008-01-29 15:55:00,86.81,86.85,86.57,86.6,96300.0,61.7516,61.7801,61.5809,61.6022,96300.0
2008-01-30 09:30:00,86.53,86.64,86.0,86.54,74800.0,61.5524,61.6307,61.1754,61.5595,74800.0
2008-01-30 09:35:00,86.61,86.65,85.35,85.48,61000.0,61.6093,61.6378,60.7131,60.8055,61000.0
2008-01-30 09:40:00,85.48,86.0,85.42,85.91,30400.0,60.8055,61.1754,60.7628,61.1114,30400.0
2008-01-30 09:45:00,85.9,85.94,85.21,85.52,45200.0,61.1043,61.1327,60.6135,60.834,45200.0
2008-01-30 09:50:00,85.46,85.65,85.16,85.43,70300.0,60.7913,60.9265,60.5779,60.77,70300.0
2008-01-30 09:55:00,85.43,85.88,85.25,85.88,52900.0,60.77,61.0901,60.6419,61.0901,52900.0
2008-01-30 10:00:00,85.86,86.18,85.86,86.05,31600.0,61.0758,61.3035,61.0758,61.211,31600.0
2008-01-30 10:05:00,86.05,86.34,85.53,86.29,50400.0,61.211,61.4173,60.8411,61.3817,50400.0
2008-01-30 10:10:00,86.29,86.47,85.97,86.0,28400.0,61.3817,61.5098,61.1541,61.1754,28400.0
2008-01-30 10:15:00,85.99,86.44,85.96,86.33,24800.0,61.1683,61.4884,61.147,61.4102,24800.0
2008-01-30 10:20:00,86.33,86.66,86.33,86.53,39400.0,61.4102,61.6449,61.4102,61.5524,39400.0
2008-01-30 10:25:00,86.5,86.64,86.33,86.47,24600.0,61.5311,61.6307,61.4102,61.5098,24600.0
2008-01-30 10:30:00,86.41,86.43,86.23,86.25,23700.0,61.4671,61.4813,61.339,61.3533,23700.0
2008-01-30 10:35:00,86.28,86.31,86.07,86.1,25100.0,61.3746,61.3959,61.2252,61.2466,25100.0
2008-01-30 10:40:00,86.09,86.18,85.91,85.98,21500.0,61.2394,61.3035,61.1114,61.1612,21500.0
2008-01-30 10:45:00,85.98,86.09,85.71,85.78,23800.0,61.1612,61.2394,60.9691,61.0189,23800.0
2008-01-30 10:50:00,85.8,86.28,85.69,86.17,35400.0,61.0332,61.3746,60.9549,61.2964,35400.0
2008-01-30 10:55:00,86.16,86.34,86.06,86.23,17700.0,61.2892,61.4173,61.2181,61.339,17700.0
2008-01-30 11:00:00,86.24,86.36,86.02,86.05,24400.0,61.3461,61.4315,61.1896,61.211,24400.0
2008-01-30 11:05:00,86.05,86.08,85.89,85.96,20300.0,61.211,61.2323,61.0972,61.147,20300.0
2008-01-30 11:10:00,85.93,85.93,85.68,85.68,29800.0,61.1256,61.1256,60.9478,60.9478,29800.0
2008-01-30 11:15:00,85.66,85.66,85.43,85.44,23400.0,60.9336,60.9336,60.77,60.7771,23400.0
2008-01-30 11:20:00,85.45,85.45,85.24,85.24,26400.0,60.7842,60.7842,60.6348,60.6348,26400.0
2008-01-30 11:25:00,85.25,85.46,85.22,85.41,17700.0,60.6419,60.7913,60.6206,60.7557,17700.0
2008-01-30 11:30:00,85.39,85.39,85.2,85.22,29200.0,60.7415,60.7415,60.6063,60.6206,29200.0
2008-01-30 11:35:00,85.23,86.17,85.06,85.1,56400.0,60.6277,61.2964,60.5068,60.5352,56400.0
2008-01-30 11:40:00,85.06,85.12,84.88,84.91,28700.0,60.5068,60.5494,60.3787,60.4001,28700.0
2008-01-30 11:45:00,84.97,85.5,84.97,85.5,27100.0,60.4427,60.8198,60.4427,60.8198,27100.0
2008-01-30 11:50:00,85.51,85.55,85.16,85.16,21500.0,60.8269,60.8553,60.5779,60.5779,21500.0
2008-01-30 11:55:00,85.14,85.24,84.92,85.24,39600.0,60.5637,60.6348,60.4072,60.6348,39600.0
2008-01-30 12:00:00,85.17,85.27,85.12,85.21,16900.0,60.585,60.6561,60.5494,60.6135,16900.0
2008-01-30 12:05:00,85.23,85.44,85.1,85.14,21700.0,60.6277,60.7771,60.5352,60.5637,21700.0
2008-01-30 12:10:00,85.14,85.23,85.11,85.19,15700.0,60.5637,60.6277,60.5423,60.5992,15700.0
2008-01-30 12:15:00,85.19,85.2,84.8,84.89,31000.0,60.5992,60.6063,60.3218,60.3858,31000.0
2008-01-30 12:20:00,84.88,84.98,84.76,84.98,18900.0,60.3787,60.4499,60.2934,60.4499,18900.0
2008-01-30 12:25:00,84.96,85.0,84.8,84.84,21500.0,60.4356,60.4641,60.3218,60.3503,21500.0
2008-01-30 12:30:00,84.84,84.89,84.73,84.73,16200.0,60.3503,60.3858,60.272,60.272,16200.0
2008-01-30 12:35:00,84.73,84.75,84.26,84.52,77200.0,60.272,60.2862,59.9377,60.1226,77200.0
2008-01-30 12:40:00,84.51,84.57,84.45,84.53,20500.0,60.1155,60.1582,60.0728,60.1297,20500.0
2008-01-30 12:45:00,84.5,84.57,84.48,84.54,9100.0,60.1084,60.1582,60.0942,60.1369,9100.0
2008-01-30 12:50:00,84.51,84.55,84.39,84.47,30600.0,60.1155,60.144,60.0302,60.0871,30600.0
2008-01-30 12:55:00,84.48,84.48,84.39,84.45,19900.0,60.0942,60.0942,60.0302,60.0728,19900.0
2008-01-30 13:00:00,84.43,84.55,84.37,84.54,23300.0,60.0586,60.144,60.0159,60.1369,23300.0
2008-01-30 13:05:00,84.53,84.93,84.5,84.87,26100.0,60.1297,60.4143,60.1084,60.3716,26100.0
2008-01-30 13:10:00,84.88,85.08,84.79,84.91,27600.0,60.3787,60.521,60.3147,60.4001,27600.0
2008-01-30 13:15:00,84.9,85.19,84.89,85.14,19000.0,60.3929,60.5992,60.3858,60.5637,19000.0
2008-01-30 13:20:00,85.14,85.16,84.99,85.04,16400.0,60.5637,60.5779,60.457,60.4925,16400.0
2008-01-30 13:25:00,85.05,85.47,84.98,85.3,32500.0,60.4996,60.7984,60.4499,60.6775,32500.0
2008-01-30 13:30:00,85.31,85.47,85.2,85.47,25900.0,60.6846,60.7984,60.6063,60.7984,25900.0
2008-01-30 13:35:00,85.43,85.49,85.29,85.36,31300.0,60.77,60.8126,60.6704,60.7202,31300.0
2008-01-30 13:40:00,85.39,85.55,85.32,85.45,44900.0,60.7415,60.8553,60.6917,60.7842,44900.0
2008-01-30 13:45:00,85.44,85.46,85.22,85.44,25600.0,60.7771,60.7913,60.6206,60.7771,25600.0
2008-01-30 13:50:00,85.44,85.61,85.4,85.61,20800.0,60.7771,60.898,60.7486,60.898,20800.0
2008-01-30 13:55:00,85.61,85.71,85.54,85.64,30600.0,60.898,60.9691,60.8482,60.9193,30600.0
2008-01-30 14:00:00,85.66,85.77,85.54,85.72,39500.0,60.9336,61.0118,60.8482,60.9762,39500.0
2008-01-30 14:05:00,85.74,85.83,85.61,85.65,59500.0,60.9905,61.0545,60.898,60.9265,59500.0
2008-01-30 14:10:00,85.63,86.34,85.59,86.25,40500.0,60.9122,61.4173,60.8838,61.3533,40500.0
2008-01-30 14:15:00,86.31,87.35,86.23,87.26,144200.0,61.3959,62.1357,61.339,62.0717,144200.0
2008-01-30 14:20:00,87.26,88.0,86.51,87.94,132500.0,62.0717,62.5981,61.5382,62.5554,132500.0
2008-01-30 14:25:00,87.36,89.47,87.35,88.57,259500.0,62.1428,63.6438,62.1357,63.0036,259500.0
2008-01-30 14:30:00,88.55,88.61,87.73,87.93,169600.0,62.9893,63.032,62.406,62.5483,169600.0
2008-01-30 14:35:00,87.91,87.96,86.72,87.41,180500.0,62.5341,62.5697,61.6876,62.1784,180500.0
2008-01-30 14:40:00,87.46,87.85,87.15,87.73,108200.0,62.214,62.4914,61.9935,62.406,108200.0
2008-01-30 14:45:00,87.7,88.41,87.33,88.04,127500.0,62.3847,62.8898,62.1215,62.6266,127500.0
2008-01-30 14:50:00,88.0,88.42,87.79,88.27,75500.0,62.5981,62.8969,62.4487,62.7902,75500.0
2008-01-30 14:55:00,88.28,88.73,88.09,88.71,66900.0,62.7973,63.1174,62.6621,63.1032,66900.0
2008-01-30 15:00:00,88.66,89.41,88.66,89.28,103000.0,63.0676,63.6011,63.0676,63.5086,103000.0
2008-01-30 15:05:00,89.3,89.5,88.67,88.82,124900.0,63.5229,63.6651,63.0747,63.1814,124900.0
2008-01-30 15:10:00,88.81,88.93,88.02,88.3,102100.0,63.1743,63.2597,62.6123,62.8115,102100.0
2008-01-30 15:15:00,88.34,88.7,87.97,88.51,142900.0,62.84,63.096,62.5768,62.9609,142900.0
2008-01-30 15:20:00,88.51,88.74,88.1,88.1,102300.0,62.9609,63.1245,62.6692,62.6692,102300.0
2008-01-30 15:25:00,88.15,88.53,88.01,88.13,127400.0,62.7048,62.9751,62.6052,62.6906,127400.0
2008-01-30 15:30:00,88.12,88.37,87.55,87.62,109200.0,62.6835,62.8613,62.278,62.3278,109200.0
2008-01-30 15:35:00,87.62,87.71,86.92,87.03,111800.0,62.3278,62.3918,61.8299,61.9081,111800.0
2008-01-30 15:40:00,87.02,87.22,86.48,86.48,144900.0,61.901,62.0433,61.5169,61.5169,144900.0
2008-01-30 15:45:00,86.51,86.99,85.91,86.94,166000.0,61.5382,61.8797,61.1114,61.8441,166000.0
2008-01-30 15:50:00,86.94,87.18,86.44,86.48,184000.0,61.8441,62.0148,61.4884,61.5169,184000.0
2008-01-30 15:55:00,86.44,86.8,86.02,86.23,127800.0,61.4884,61.7445,61.1896,61.339,127800.0
2008-01-31 09:30:00,85.28,85.28,83.51,84.21,193900.0,60.6633,60.6633,59.4042,59.9021,193900.0
2008-01-31 09:35:00,84.25,84.67,84.04,84.33,161600.0,59.9306,60.2293,59.7812,59.9875,161600.0
2008-01-31 09:40:00,84.33,84.47,83.77,84.47,66400.0,59.9875,60.0871,59.5891,60.0871,66400.0
2008-01-31 09:45:00,84.4,84.69,84.1,84.56,121500.0,60.0373,60.2436,59.8239,60.1511,121500.0
2008-01-31 09:50:00,84.55,84.69,84.17,84.64,67200.0,60.144,60.2436,59.8737,60.208,67200.0
2008-01-31 09:55:00,84.63,85.15,84.56,84.87,101200.0,60.2009,60.5708,60.1511,60.3716,101200.0
2008-01-31 10:00:00,84.83,85.46,84.59,85.27,79400.0,60.3432,60.7913,60.1724,60.6561,79400.0
2008-01-31 10:05:00,85.25,85.42,84.94,85.39,95500.0,60.6419,60.7628,60.4214,60.7415,95500.0
2008-01-31 10:10:00,85.34,85.65,84.98,85.58,70400.0,60.7059,60.9265,60.4499,60.8767,70400.0
2008-01-31 10:15:00,85.61,85.65,85.11,85.19,86900.0,60.898,60.9265,60.5423,60.5992,86900.0
2008-01-31 10:20:00,85.17,85.61,85.02,85.18,39700.0,60.585,60.898,60.4783,60.5921,39700.0
2008-01-31 10:25:00,85.17,86.02,85.15,85.73,99900.0,60.585,61.1896,60.5708,60.9834,99900.0
2008-01-31 10:30:00,85.75,85.84,85.44,85.64,48800.0,60.9976,61.0616,60.7771,60.9193,48800.0
2008-01-31 10:35:00,85.68,85.75,84.91,85.02,61800.0,60.9478,60.9976,60.4001,60.4783,61800.0
2008-01-31 10:40:00,85.0,85.3,84.91,84.91,44900.0,60.4641,60.6775,60.4001,60.4001,44900.0
2008-01-31 10:45:00,84.92,85.28,84.9,85.11,26500.0,60.4072,60.6633,60.3929,60.5423,26500.0
2008-01-31 10:50:00,85.08,85.14,84.83,85.09,46200.0,60.521,60.5637,60.3432,60.5281,46200.0
2008-01-31 10:55:00,85.07,85.57,84.85,85.48,44800.0,60.5139,60.8695,60.3574,60.8055,44800.0
2008-01-31 11:00:00,85.52,85.59,84.95,85.07,86100.0,60.834,60.8838,60.4285,60.5139,86100.0
2008-01-31 11:05:00,85.1,85.12,84.9,84.95,52100.0,60.5352,60.5494,60.3929,60.4285,52100.0
2008-01-31 11:10:00,84.91,84.99,84.57,84.92,59000.0,60.4001,60.457,60.1582,60.4072,59000.0
2008-01-31 11:15:00,84.95,85.18,84.9,85.18,39300.0,60.4285,60.5921,60.3929,60.5921,39300.0
2008-01-31 11:20:00,85.13,85.27,85.01,85.01,58100.0,60.5566,60.6561,60.4712,60.4712,58100.0
2008-01-31 11:25:00,85.03,85.9,85.03,85.63,91200.0,60.4854,61.1043,60.4854,60.9122,91200.0
2008-01-31 11:30:00,85.61,85.87,85.17,85.72,110400.0,60.898,61.0829,60.585,60.9762,110400.0
2008-01-31 11:35:00,85.75,85.86,85.7,85.79,59900.0,60.9976,61.0758,60.962,61.026,59900.0
2008-01-31 11:40:00,85.73,86.4,85.73,86.4,63100.0,60.9834,61.46,60.9834,61.46,63100.0
2008-01-31 11:45:00,86.4,87.07,86.37,87.05,88200.0,61.46,61.9366,61.4386,61.9223,88200.0
2008-01-31 11:50:00,87.04,88.16,86.94,88.13,121700.0,61.9152,62.7119,61.8441,62.6906,121700.0
2008-01-31 11:55:00,88.11,88.22,87.69,87.9,166700.0,62.6764,62.7546,62.3776,62.527,166700.0
2008-01-31 12:00:00,87.93,88.0,87.59,87.74,96700.0,62.5483,62.5981,62.3065,62.4132,96700.0
2008-01-31 12:05:00,87.68,87.75,87.18,87.27,58900.0,62.3705,62.4203,62.0148,62.0788,58900.0
2008-01-31 12:10:00,87.24,87.4,86.98,87.13,55100.0,62.0575,62.1713,61.8725,61.9792,55100.0
2008-01-31 12:15:00,87.17,87.17,86.65,86.91,58900.0,62.0077,62.0077,61.6378,61.8227,58900.0
2008-01-31 12:20:00,86.9,87.32,86.9,87.16,38100.0,61.8156,62.1144,61.8156,62.0006,38100.0
2008-01-31 12:25:00,87.19,87.62,86.83,87.62,66500.0,62.0219,62.3278,61.7658,62.3278,66500.0
2008-01-31 12:30:00,87.62,87.82,87.19,87.43,67800.0,62.3278,62.4701,62.0219,62.1926,67800.0
2008-01-31 12:35:00,87.43,87.72,87.27,87.72,49400.0,62.1926,62.3989,62.0788,62.3989,49400.0
2008-01-31 12:40:00,87.72,87.96,87.58,87.8,46600.0,62.3989,62.5697,62.2993,62.4558,46600.0
2008-01-31 12:45:00,87.77,88.0,87.56,87.71,77400.0,62.4345,62.5981,62.2851,62.3918,77400.0
2008-01-31 12:50:00,87.69,87.75,87.04,87.1,38700.0,62.3776,62.4203,61.9152,61.9579,38700.0
2008-01-31 12:55:00,87.08,87.4,86.99,87.36,29700.0,61.9437,62.1713,61.8797,62.1428,29700.0
2008-01-31 13:00:00,87.36,87.51,87.06,87.34,37800.0,62.1428,62.2495,61.9294,62.1286,37800.0
2008-01-31 13:05:00,87.34,87.37,86.75,86.91,43300.0,62.1286,62.15,61.7089,61.8227,43300.0
2008-01-31 13:10:00,86.95,87.32,86.95,87.09,44700.0,61.8512,62.1144,61.8512,61.9508,44700.0
2008-01-31 13:15:00,87.03,87.4,87.03,87.22,37300.0,61.9081,62.1713,61.9081,62.0433,37300.0
2008-01-31 13:20:00,87.21,87.44,87.06,87.12,38900.0,62.0361,62.1998,61.9294,61.9721,38900.0
2008-01-31 13:25:00,87.14,87.57,87.1,87.52,53500.0,61.9864,62.2922,61.9579,62.2567,53500.0
2008-01-31 13:30:00,87.53,87.84,87.53,87.72,37400.0,62.2638,62.4843,62.2638,62.3989,37400.0
2008-01-31 13:35:00,87.75,87.8,87.55,87.58,22900.0,62.4203,62.4558,62.278,62.2993,22900.0
2008-01-31 13:40:00,87.56,88.13,87.56,88.01,40800.0,62.2851,62.6906,62.2851,62.6052,40800.0
2008-01-31 13:45:00,88.01,88.2,87.78,88.13,31600.0,62.6052,62.7404,62.4416,62.6906,31600.0
2008-01-31 13:50:00,88.08,88.29,87.89,88.04,48100.0,62.655,62.8044,62.5199,62.6266,48100.0
2008-01-31 13:55:00,88.05,88.05,87.33,87.35,62200.0,62.6337,62.6337,62.1215,62.1357,62200.0
2008-01-31 14:00:00,87.35,87.63,87.23,87.55,78100.0,62.1357,62.3349,62.0504,62.278,78100.0
2008-01-31 14:05:00,87.6,87.74,87.26,87.5,46100.0,62.3136,62.4132,62.0717,62.2424,46100.0
2008-01-31 14:10:00,87.52,87.84,87.41,87.46,57700.0,62.2567,62.4843,62.1784,62.214,57700.0
2008-01-31 14:15:00,87.46,87.93,87.45,87.87,46500.0,62.214,62.5483,62.2069,62.5056,46500.0
2008-01-31 14:20:00,87.8,87.97,87.43,87.72,89800.0,62.4558,62.5768,62.1926,62.3989,89800.0
2008-01-31 14:25:00,87.68,87.78,87.34,87.35,49200.0,62.3705,62.4416,62.1286,62.1357,49200.0
2008-01-31 14:30:00,87.36,87.44,87.03,87.41,63000.0,62.1428,62.1998,61.9081,62.1784,63000.0
2008-01-31 14:35:00,87.42,87.51,86.91,87.0,91300.0,62.1855,62.2495,61.8227,61.8868,91300.0
2008-01-31 14:40:00,87.01,87.24,86.72,87.09,94200.0,61.8939,62.0575,61.6876,61.9508,94200.0
2008-01-31 14:45:00,87.15,87.47,87.04,87.26,87800.0,61.9935,62.2211,61.9152,62.0717,87800.0
2008-01-31 14:50:00,87.25,87.41,86.86,87.04,76600.0,62.0646,62.1784,61.7872,61.9152,76600.0
2008-01-31 14:55:00,86.95,87.45,86.9,87.43,83100.0,61.8512,62.2069,61.8156,62.1926,83100.0
2008-01-31 15:00:00,87.44,87.47,87.05,87.05,79200.0,62.1998,62.2211,61.9223,61.9223,79200.0
2008-01-31 15:05:00,87.03,87.54,86.98,87.27,76100.0,61.9081,62.2709,61.8725,62.0788,76100.0
2008-01-31 15:10:00,87.28,87.62,87.28,87.45,63400.0,62.0859,62.3278,62.0859,62.2069,63400.0
2008-01-31 15:15:00,87.43,87.45,87.11,87.19,56400.0,62.1926,62.2069,61.965,62.0219,56400.0
2008-01-31 15:20:00,87.19,87.7,87.12,87.58,70100.0,62.0219,62.3847,61.9721,62.2993,70100.0
2008-01-31 15:25:00,87.62,87.79,87.46,87.7,59700.0,62.3278,62.4487,62.214,62.3847,59700.0
2008-01-31 15:30:00,87.7,87.85,87.52,87.57,97400.0,62.3847,62.4914,62.2567,62.2922,97400.0
2008-01-31 15:35:00,87.56,87.92,87.37,87.78,83100.0,62.2851,62.5412,62.15,62.4416,83100.0
2008-01-31 15:40:00,87.78,88.11,87.71,87.91,66900.0,62.4416,62.6764,62.3918,62.5341,66900.0
2008-01-31 15:45:00,87.89,88.03,87.71,87.98,75900.0,62.5199,62.6194,62.3918,62.5839,75900.0
2008-01-31 15:50:00,87.96,88.08,87.18,87.73,146700.0,62.5697,62.655,62.0148,62.406,146700.0
2008-01-31 15:55:00,87.26,87.82,87.16,87.44,163200.0,62.0717,62.4701,62.0006,62.1998,163200.0
2008-02-01 09:30:00,87.75,89.21,87.75,88.98,184100.0,62.4203,63.4588,62.4203,63.2952,184100.0
2008-02-01 09:35:00,88.98,89.01,87.72,87.92,87500.0,63.2952,63.3166,62.3989,62.5412,87500.0
2008-02-01 09:40:00,87.92,88.42,87.8,87.94,75600.0,62.5412,62.8969,62.4558,62.5554,75600.0
2008-02-01 09:45:00,87.93,89.2,87.93,89.12,52600.0,62.5483,63.4517,62.5483,63.3948,52600.0
2008-02-01 09:50:00,89.11,89.64,89.0,89.64,86900.0,63.3877,63.7647,63.3094,63.7647,86900.0
2008-02-01 09:55:00,89.55,89.79,89.22,89.37,126200.0,63.7007,63.8714,63.4659,63.5726,126200.0
2008-02-01 10:00:00,89.37,89.93,89.17,89.68,96800.0,63.5726,63.971,63.4304,63.7932,96800.0
2008-02-01 10:05:00,89.85,90.45,89.61,90.06,134600.0,63.9141,64.3409,63.7434,64.0635,134600.0
2008-02-01 10:10:00,90.1,90.49,89.82,90.19,96800.0,64.0919,64.3693,63.8927,64.1559,96800.0
2008-02-01 10:15:00,90.19,90.45,89.96,90.07,61900.0,64.1559,64.3409,63.9923,64.0706,61900.0
2008-02-01 10:20:00,89.98,90.35,89.79,89.89,70000.0,64.0066,64.2698,63.8714,63.9425,70000.0
2008-02-01 10:25:00,89.87,89.87,89.13,89.38,98900.0,63.9283,63.9283,63.4019,63.5798,98900.0
2008-02-01 10:30:00,89.33,89.33,88.5,88.75,67900.0,63.5442,63.5442,62.9538,63.1316,67900.0
2008-02-01 10:35:00,88.79,88.97,88.36,88.58,52800.0,63.1601,63.2881,62.8542,63.0107,52800.0
2008-02-01 10:40:00,88.59,88.73,88.15,88.15,35500.0,63.0178,63.1174,62.7048,62.7048,35500.0
2008-02-01 10:45:00,88.15,88.5,87.85,88.2,48500.0,62.7048,62.9538,62.4914,62.7404,48500.0
2008-02-01 10:50:00,88.21,88.7,88.12,88.57,40600.0,62.7475,63.096,62.6835,63.0036,40600.0
2008-02-01 10:55:00,88.58,88.73,88.37,88.53,86600.0,63.0107,63.1174,62.8613,62.9751,86600.0
2008-02-01 11:00:00,88.57,88.77,88.43,88.73,70700.0,63.0036,63.1458,62.904,63.1174,70700.0
2008-02-01 11:05:00,88.71,88.71,88.2,88.48,47800.0,63.1032,63.1032,62.7404,62.9396,47800.0
2008-02-01 11:10:00,88.42,88.79,88.2,88.64,61200.0,62.8969,63.1601,62.7404,63.0534,61200.0
2008-02-01 11:15:00,88.67,88.69,88.39,88.39,87900.0,63.0747,63.0889,62.8755,62.8755,87900.0
2008-02-01 11:20:00,88.42,88.72,88.3,88.57,79800.0,62.8969,63.1103,62.8115,63.0036,79800.0
2008-02-01 11:25:00,88.57,88.8,88.45,88.46,49100.0,63.0036,63.1672,62.9182,62.9253,49100.0
2008-02-01 11:30:00,88.45,88.6,88.26,88.26,73800.0,62.9182,63.0249,62.7831,62.7831,73800.0
2008-02-01 11:35:00,88.28,88.61,88.2,88.53,33300.0,62.7973,63.032,62.7404,62.9751,33300.0
2008-02-01 11:40:00,88.49,88.54,88.16,88.28,48700.0,62.9467,62.9822,62.7119,62.7973,48700.0
2008-02-01 11:45:00,88.29,88.58,88.28,88.45,41600.0,62.8044,63.0107,62.7973,62.9182,41600.0
2008-02-01 11:50:00,88.5,88.6,88.26,88.33,27700.0,62.9538,63.0249,62.7831,62.8328,27700.0
2008-02-01 11:55:00,88.35,88.6,88.06,88.6,45000.0,62.8471,63.0249,62.6408,63.0249,45000.0
2008-02-01 12:00:00,88.6,88.6,88.18,88.47,17500.0,63.0249,63.0249,62.7261,62.9324,17500.0
2008-02-01 12:05:00,88.44,88.6,88.26,88.29,29800.0,62.9111,63.0249,62.7831,62.8044,29800.0
2008-02-01 12:10:00,88.3,88.43,88.1,88.1,30500.0,62.8115,62.904,62.6692,62.6692,30500.0
2008-02-01 12:15:00,88.17,88.3,88.0,88.09,55800.0,62.719,62.8115,62.5981,62.6621,55800.0
2008-02-01 12:20:00,88.1,88.2,87.93,88.08,68800.0,62.6692,62.7404,62.5483,62.655,68800.0
2008-02-01 12:25:00,88.09,88.3,88.03,88.23,31400.0,62.6621,62.8115,62.6194,62.7617,31400.0
2008-02-01 12:30:00,88.21,88.28,87.75,87.96,59200.0,62.7475,62.7973,62.4203,62.5697,59200.0
2008-02-01 12:35:00,87.97,88.0,87.56,87.72,63100.0,62.5768,62.5981,62.2851,62.3989,63100.0
2008-02-01 12:40:00,87.71,87.88,87.71,87.83,41400.0,62.3918,62.5127,62.3918,62.4772,41400.0
2008-02-01 12:45:00,87.83,87.87,87.61,87.68,50400.0,62.4772,62.5056,62.3207,62.3705,50400.0
2008-02-01 12:50:00,87.72,87.97,87.67,87.92,35000.0,62.3989,62.5768,62.3634,62.5412,35000.0
2008-02-01 12:55:00,87.96,88.0,87.89,87.97,29500.0,62.5697,62.5981,62.5199,62.5768,29500.0
2008-02-01 13:00:00,87.94,88.64,87.91,88.57,68200.0,62.5554,63.0534,62.5341,63.0036,68200.0
2008-02-01 13:05:00,88.58,88.93,87.98,87.98,106600.0,63.0107,63.2597,62.5839,62.5839,106600.0
2008-02-01 13:10:00,88.02,88.78,88.01,88.78,35500.0,62.6123,63.153,62.6052,63.153,35500.0
2008-02-01 13:15:00,88.77,88.96,88.57,88.61,42800.0,63.1458,63.281,63.0036,63.032,42800.0
2008-02-01 13:20:00,88.62,88.9,88.6,88.69,54300.0,63.0391,63.2383,63.0249,63.0889,54300.0
2008-02-01 13:25:00,88.69,88.78,88.55,88.6,35500.0,63.0889,63.153,62.9893,63.0249,35500.0
2008-02-01 13:30:00,88.59,88.74,88.4,88.43,46500.0,63.0178,63.1245,62.8826,62.904,46500.0
2008-02-01 13:35:00,88.44,88.6,88.26,88.31,33800.0,62.9111,63.0249,62.7831,62.8186,33800.0
2008-02-01 13:40:00,88.3,88.37,88.13,88.17,30700.0,62.8115,62.8613,62.6906,62.719,30700.0
2008-02-01 13:45:00,88.17,88.37,88.14,88.23,39100.0,62.719,62.8613,62.6977,62.7617,39100.0
2008-02-01 13:50:00,88.22,88.45,88.02,88.05,46300.0,62.7546,62.9182,62.6123,62.6337,46300.0
2008-02-01 13:55:00,88.05,88.06,87.51,87.6,83900.0,62.6337,62.6408,62.2495,62.3136,83900.0
2008-02-01 14:00:00,87.58,87.88,87.55,87.77,32800.0,62.2993,62.5127,62.278,62.4345,32800.0
2008-02-01 14:05:00,87.77,88.04,87.76,87.99,55300.0,62.4345,62.6266,62.4274,62.591,55300.0
2008-02-01 14:10:00,87.96,88.11,87.89,87.92,43600.0,62.5697,62.6764,62.5199,62.5412,43600.0
2008-02-01 14:15:00,87.93,88.08,87.85,88.08,26500.0,62.5483,62.655,62.4914,62.655,26500.0
2008-02-01 14:20:00,88.05,88.17,87.83,88.16,52100.0,62.6337,62.719,62.4772,62.7119,52100.0
2008-02-01 14:25:00,88.15,88.23,88.03,88.09,31900.0,62.7048,62.7617,62.6194,62.6621,31900.0
2008-02-01 14:30:00,88.08,88.19,88.04,88.08,49500.0,62.655,62.7333,62.6266,62.655,49500.0
2008-02-01 14:35:00,88.09,88.43,88.03,88.24,48100.0,62.6621,62.904,62.6194,62.7688,48100.0
2008-02-01 14:40:00,88.24,88.63,88.23,88.49,37700.0,62.7688,63.0463,62.7617,62.9467,37700.0
2008-02-01 14:45:00,88.45,88.53,88.16,88.29,36300.0,62.9182,62.9751,62.7119,62.8044,36300.0
2008-02-01 14:50:00,88.31,88.67,88.31,88.6,41900.0,62.8186,63.0747,62.8186,63.0249,41900.0
2008-02-01 14:55:00,88.63,88.79,88.35,88.54,43700.0,63.0463,63.1601,62.8471,62.9822,43700.0
2008-02-01 15:00:00,88.52,88.83,88.48,88.72,53200.0,62.968,63.1885,62.9396,63.1103,53200.0
2008-02-01 15:05:00,88.74,89.0,88.65,88.94,63200.0,63.1245,63.3094,63.0605,63.2668,63200.0
2008-02-01 15:10:00,88.96,88.97,88.63,88.85,74400.0,63.281,63.2881,63.0463,63.2027,74400.0
2008-02-01 15:15:00,88.86,88.98,88.71,88.94,119800.0,63.2099,63.2952,63.1032,63.2668,119800.0
2008-02-01 15:20:00,88.93,89.03,88.76,88.92,66200.0,63.2597,63.3308,63.1387,63.2525,66200.0
2008-02-01 15:25:00,88.94,89.79,88.92,89.65,178000.0,63.2668,63.8714,63.2525,63.7718,178000.0
2008-02-01 15:30:00,89.65,89.66,89.22,89.44,118300.0,63.7718,63.7789,63.4659,63.6224,118300.0
2008-02-01 15:35:00,89.43,89.44,88.97,89.04,104000.0,63.6153,63.6224,63.2881,63.3379,104000.0
2008-02-01 15:40:00,89.04,89.4,88.99,89.1,129400.0,63.3379,63.594,63.3023,63.3806,129400.0
2008-02-01 15:45:00,89.09,89.18,88.95,89.05,114600.0,63.3735,63.4375,63.2739,63.345,114600.0
2008-02-01 15:50:00,89.03,89.17,88.87,88.97,132300.0,63.3308,63.4304,63.217,63.2881,132300.0
2008-02-01 15:55:00,88.99,89.02,88.57,88.74,196500.0,63.3023,63.3237,63.0036,63.1245,196500.0
2008-02-04 09:30:00,90.28,90.28,88.75,88.97,96600.0,64.22,64.22,63.1316,63.2881,96600.0
2008-02-04 09:35:00,88.99,89.81,88.98,89.28,44700.0,63.3023,63.8856,63.2952,63.5086,44700.0
2008-02-04 09:40:00,89.19,89.92,89.13,89.33,31100.0,63.4446,63.9639,63.4019,63.5442,31100.0
2008-02-04 09:45:00,89.37,89.71,89.1,89.27,61100.0,63.5726,63.8145,63.3806,63.5015,61100.0
2008-02-04 09:50:00,89.25,89.68,88.92,89.65,64500.0,63.4873,63.7932,63.2525,63.7718,64500.0
2008-02-04 09:55:00,89.68,89.68,89.14,89.24,60700.0,63.7932,63.7932,63.409,63.4802,60700.0
2008-02-04 10:00:00,89.21,89.53,88.65,88.74,51800.0,63.4588,63.6865,63.0605,63.1245,51800.0
2008-02-04 10:05:00,88.72,88.94,88.51,88.51,58000.0,63.1103,63.2668,62.9609,62.9609,58000.0
2008-02-04 10:10:00,88.55,89.02,88.53,88.73,56900.0,62.9893,63.3237,62.9751,63.1174,56900.0
2008-02-04 10:15:00,88.71,89.01,88.61,88.68,44500.0,63.1032,63.3166,63.032,63.0818,44500.0
2008-02-04 10:20:00,88.66,88.95,88.62,88.79,61300.0,63.0676,63.2739,63.0391,63.1601,61300.0
2008-02-04 10:25:00,88.85,88.99,88.7,88.87,58500.0,63.2027,63.3023,63.096,63.217,58500.0
2008-02-04 10:30:00,88.84,88.84,88.13,88.13,76200.0,63.1956,63.1956,62.6906,62.6906,76200.0
2008-02-04 10:35:00,88.14,88.6,88.13,88.27,47400.0,62.6977,63.0249,62.6906,62.7902,47400.0
2008-02-04 10:40:00,88.26,88.48,88.14,88.48,32200.0,62.7831,62.9396,62.6977,62.9396,32200.0
2008-02-04 10:45:00,88.49,88.49,88.17,88.17,32700.0,62.9467,62.9467,62.719,62.719,32700.0
2008-02-04 10:50:00,88.13,88.53,88.07,88.25,55100.0,62.6906,62.9751,62.6479,62.7759,55100.0
2008-02-04 10:55:00,88.27,88.52,88.15,88.37,36600.0,62.7902,62.968,62.7048,62.8613,36600.0
2008-02-04 11:00:00,88.38,88.44,88.26,88.3,19000.0,62.8684,62.9111,62.7831,62.8115,19000.0
2008-02-04 11:05:00,88.3,88.44,88.12,88.29,40900.0,62.8115,62.9111,62.6835,62.8044,40900.0
2008-02-04 11:10:00,88.36,88.5,88.09,88.5,24300.0,62.8542,62.9538,62.6621,62.9538,24300.0
2008-02-04 11:15:00,88.46,88.76,88.35,88.57,36800.0,62.9253,63.1387,62.8471,63.0036,36800.0
2008-02-04 11:20:00,88.57,88.85,88.51,88.53,39400.0,63.0036,63.2027,62.9609,62.9751,39400.0
2008-02-04 11:25:00,88.53,88.61,88.43,88.56,22100.0,62.9751,63.032,62.904,62.9965,22100.0
2008-02-04 11:30:00,88.52,88.82,88.5,88.78,44100.0,62.968,63.1814,62.9538,63.153,44100.0
2008-02-04 11:35:00,88.77,88.84,88.65,88.79,52400.0,63.1458,63.1956,63.0605,63.1601,52400.0
2008-02-04 11:40:00,88.8,88.82,88.58,88.76,33800.0,63.1672,63.1814,63.0107,63.1387,33800.0
2008-02-04 11:45:00,88.74,88.93,88.67,88.87,24600.0,63.1245,63.2597,63.0747,63.217,24600.0
2008-02-04 11:50:00,88.88,89.17,88.88,89.14,27600.0,63.2241,63.4304,63.2241,63.409,27600.0
2008-02-04 11:55:00,89.12,89.17,88.82,88.86,43100.0,63.3948,63.4304,63.1814,63.2099,43100.0
2008-02-04 12:00:00,88.85,88.99,88.7,88.7,32100.0,63.2027,63.3023,63.096,63.096,32100.0
2008-02-04 12:05:00,88.74,88.77,88.53,88.63,39500.0,63.1245,63.1458,62.9751,63.0463,39500.0
2008-02-04 12:10:00,88.63,88.66,88.53,88.6,22200.0,63.0463,63.0676,62.9751,63.0249,22200.0
2008-02-04 12:15:00,88.62,88.8,88.61,88.74,46300.0,63.0391,63.1672,63.032,63.1245,46300.0
2008-02-04 12:20:00,88.78,88.84,88.64,88.69,44500.0,63.153,63.1956,63.0534,63.0889,44500.0
2008-02-04 12:25:00,88.7,88.7,88.39,88.59,34800.0,63.096,63.096,62.8755,63.0178,34800.0
2008-02-04 12:30:00,88.6,88.75,88.49,88.68,57900.0,63.0249,63.1316,62.9467,63.0818,57900.0
2008-02-04 12:35:00,88.67,88.67,88.45,88.45,20000.0,63.0747,63.0747,62.9182,62.9182,20000.0
2008-02-04 12:40:00,88.52,88.69,88.49,88.53,30800.0,62.968,63.0889,62.9467,62.9751,30800.0
2008-02-04 12:45:00,88.54,88.7,88.43,88.44,26800.0,62.9822,63.096,62.904,62.9111,26800.0
2008-02-04 12:50:00,88.46,88.57,88.37,88.48,41900.0,62.9253,63.0036,62.8613,62.9396,41900.0
2008-02-04 12:55:00,88.48,88.7,88.36,88.51,43100.0,62.9396,63.096,62.8542,62.9609,43100.0
2008-02-04 13:00:00,88.53,88.58,88.27,88.29,28600.0,62.9751,63.0107,62.7902,62.8044,28600.0
2008-02-04 13:05:00,88.29,88.34,88.01,88.11,46300.0,62.8044,62.84,62.6052,62.6764,46300.0
2008-02-04 13:10:00,88.1,88.36,88.08,88.28,33900.0,62.6692,62.8542,62.655,62.7973,33900.0
2008-02-04 13:15:00,88.31,88.59,88.29,88.46,34800.0,62.8186,63.0178,62.8044,62.9253,34800.0
2008-02-04 13:20:00,88.46,88.52,88.36,88.47,30800.0,62.9253,62.968,62.8542,62.9324,30800.0
2008-02-04 13:25:00,88.45,88.78,88.24,88.52,57900.0,62.9182,63.153,62.7688,62.968,57900.0
2008-02-04 13:30:00,88.5,88.69,88.48,88.59,23200.0,62.9538,63.0889,62.9396,63.0178,23200.0
2008-02-04 13:35:00,88.6,88.89,88.49,88.52,32200.0,63.0249,63.2312,62.9467,62.968,32200.0
2008-02-04 13:40:00,88.55,88.85,88.52,88.62,21500.0,62.9893,63.2027,62.968,63.0391,21500.0
2008-02-04 13:45:00,88.62,88.73,88.5,88.64,28100.0,63.0391,63.1174,62.9538,63.0534,28100.0
2008-02-04 13:50:00,88.61,88.64,88.43,88.48,16900.0,63.032,63.0534,62.904,62.9396,16900.0
2008-02-04 13:55:00,88.5,88.59,88.45,88.53,16200.0,62.9538,63.0178,62.9182,62.9751,16200.0
2008-02-04 14:00:00,88.53,88.62,88.41,88.48,24000.0,62.9751,63.0391,62.8898,62.9396,24000.0
2008-02-04 14:05:00,88.55,88.62,88.46,88.48,41300.0,62.9893,63.0391,62.9253,62.9396,41300.0
2008-02-04 14:10:00,88.48,88.54,88.35,88.42,21600.0,62.9396,62.9822,62.8471,62.8969,21600.0
2008-02-04 14:15:00,88.41,88.7,88.41,88.57,30300.0,62.8898,63.096,62.8898,63.0036,30300.0
2008-02-04 14:20:00,88.56,88.69,88.47,88.51,28600.0,62.9965,63.0889,62.9324,62.9609,28600.0
2008-02-04 14:25:00,88.5,88.58,88.38,88.38,28400.0,62.9538,63.0107,62.8684,62.8684,28400.0
2008-02-04 14:30:00,88.38,88.38,88.11,88.22,19700.0,62.8684,62.8684,62.6764,62.7546,19700.0
2008-02-04 14:35:00,88.21,88.25,87.89,87.94,43100.0,62.7475,62.7759,62.5199,62.5554,43100.0
2008-02-04 14:40:00,87.94,88.08,87.79,88.08,32600.0,62.5554,62.655,62.4487,62.655,32600.0
2008-02-04 14:45:00,88.05,88.1,87.9,88.0,36200.0,62.6337,62.6692,62.527,62.5981,36200.0
2008-02-04 14:50:00,87.98,87.99,87.53,87.69,44100.0,62.5839,62.591,62.2638,62.3776,44100.0
2008-02-04 14:55:00,87.7,88.0,87.51,87.89,34200.0,62.3847,62.5981,62.2495,62.5199,34200.0
2008-02-04 15:00:00,87.87,88.05,87.78,88.04,29600.0,62.5056,62.6337,62.4416,62.6266,29600.0
2008-02-04 15:05:00,88.06,88.13,87.87,88.05,39700.0,62.6408,62.6906,62.5056,62.6337,39700.0
2008-02-04 15:10:00,88.06,88.36,88.06,88.36,40400.0,62.6408,62.8542,62.6408,62.8542,40400.0
2008-02-04 15:15:00,88.33,88.42,88.12,88.13,51600.0,62.8328,62.8969,62.6835,62.6906,51600.0
2008-02-04 15:20:00,88.14,88.53,88.09,88.33,65400.0,62.6977,62.9751,62.6621,62.8328,65400.0
2008-02-04 15:25:00,88.32,88.46,88.22,88.31,47200.0,62.8257,62.9253,62.7546,62.8186,47200.0
2008-02-04 15:30:00,88.31,88.47,88.25,88.34,72300.0,62.8186,62.9324,62.7759,62.84,72300.0
2008-02-04 15:35:00,88.33,88.41,88.13,88.29,67000.0,62.8328,62.8898,62.6906,62.8044,67000.0
2008-02-04 15:40:00,88.28,88.4,88.1,88.18,63800.0,62.7973,62.8826,62.6692,62.7261,63800.0
2008-02-04 15:45:00,88.16,88.33,88.07,88.24,45900.0,62.7119,62.8328,62.6479,62.7688,45900.0
2008-02-04 15:50:00,88.28,88.32,88.1,88.31,57400.0,62.7973,62.8257,62.6692,62.8186,57400.0
2008-02-04 15:55:00,88.3,88.3,88.0,88.07,81700.0,62.8115,62.8115,62.5981,62.6479,81700.0
2008-02-05 09:30:00,86.65,87.5,86.56,87.34,90600.0,61.6378,62.2424,61.5738,62.1286,90600.0
2008-02-05 09:35:00,87.34,87.49,86.5,86.8,91100.0,62.1286,62.2353,61.5311,61.7445,91100.0
2008-02-05 09:40:00,86.75,86.86,86.27,86.27,63200.0,61.7089,61.7872,61.3675,61.3675,63200.0
2008-02-05 09:45:00,86.28,86.62,86.2,86.6,85300.0,61.3746,61.6165,61.3177,61.6022,85300.0
2008-02-05 09:50:00,86.53,86.78,86.44,86.71,62700.0,61.5524,61.7303,61.4884,61.6805,62700.0
2008-02-05 09:55:00,86.69,87.38,86.37,87.0,124000.0,61.6662,62.1571,61.4386,61.8868,124000.0
2008-02-05 10:00:00,86.96,87.07,86.75,86.76,91300.0,61.8583,61.9366,61.7089,61.716,91300.0
2008-02-05 10:05:00,86.74,86.76,85.88,86.22,107200.0,61.7018,61.716,61.0901,61.3319,107200.0
2008-02-05 10:10:00,86.19,86.43,86.02,86.21,78600.0,61.3106,61.4813,61.1896,61.3248,78600.0
2008-02-05 10:15:00,86.27,86.55,86.02,86.32,72000.0,61.3675,61.5667,61.1896,61.4031,72000.0
2008-02-05 10:20:00,86.29,86.56,85.61,85.83,141600.0,61.3817,61.5738,60.898,61.0545,141600.0
2008-02-05 10:25:00,85.83,86.34,85.72,86.32,47500.0,61.0545,61.4173,60.9762,61.4031,47500.0
2008-02-05 10:30:00,86.3,86.49,86.0,86.07,72500.0,61.3888,61.524,61.1754,61.2252,72500.0
2008-02-05 10:35:00,86.05,86.23,85.91,86.14,40700.0,61.211,61.339,61.1114,61.275,40700.0
2008-02-05 10:40:00,86.13,86.29,85.8,85.89,38100.0,61.2679,61.3817,61.0332,61.0972,38100.0
2008-02-05 10:45:00,85.86,86.06,85.72,85.79,32800.0,61.0758,61.2181,60.9762,61.026,32800.0
2008-02-05 10:50:00,85.81,85.83,85.52,85.61,41200.0,61.0403,61.0545,60.834,60.898,41200.0
2008-02-05 10:55:00,85.61,85.93,85.52,85.62,29300.0,60.898,61.1256,60.834,60.9051,29300.0
2008-02-05 11:00:00,85.6,85.73,85.52,85.61,33300.0,60.8909,60.9834,60.834,60.898,33300.0
2008-02-05 11:05:00,85.6,85.6,85.18,85.47,57300.0,60.8909,60.8909,60.5921,60.7984,57300.0
2008-02-05 11:10:00,85.51,85.85,85.48,85.82,30000.0,60.8269,61.0687,60.8055,61.0474,30000.0
2008-02-05 11:15:00,85.81,85.92,85.64,85.75,23300.0,61.0403,61.1185,60.9193,60.9976,23300.0
2008-02-05 11:20:00,85.77,86.33,85.76,86.29,56200.0,61.0118,61.4102,61.0047,61.3817,56200.0
2008-02-05 11:25:00,86.3,86.4,86.04,86.1,31400.0,61.3888,61.46,61.2039,61.2466,31400.0
2008-02-05 11:30:00,86.09,86.47,85.75,86.19,37800.0,61.2394,61.5098,60.9976,61.3106,37800.0
2008-02-05 11:35:00,86.27,86.35,86.04,86.08,23000.0,61.3675,61.4244,61.2039,61.2323,23000.0
2008-02-05 11:40:00,86.05,86.05,85.72,85.82,21800.0,61.211,61.211,60.9762,61.0474,21800.0
2008-02-05 11:45:00,85.87,86.44,85.87,86.24,36000.0,61.0829,61.4884,61.0829,61.3461,36000.0
2008-02-05 11:50:00,86.24,86.33,86.03,86.12,19600.0,61.3461,61.4102,61.1968,61.2608,19600.0
2008-02-05 11:55:00,86.14,86.19,85.8,85.95,31000.0,61.275,61.3106,61.0332,61.1399,31000.0
2008-02-05 12:00:00,86.03,86.03,85.69,85.72,14400.0,61.1968,61.1968,60.9549,60.9762,14400.0
2008-02-05 12:05:00,85.71,85.76,85.45,85.56,32300.0,60.9691,61.0047,60.7842,60.8624,32300.0
2008-02-05 12:10:00,85.57,85.62,85.36,85.42,27300.0,60.8695,60.9051,60.7202,60.7628,27300.0
2008-02-05 12:15:00,85.44,85.47,85.23,85.23,43700.0,60.7771,60.7984,60.6277,60.6277,43700.0
2008-02-05 12:20:00,85.26,85.3,85.21,85.27,23100.0,60.649,60.6775,60.6135,60.6561,23100.0
2008-02-05 12:25:00,85.26,85.32,85.12,85.2,26200.0,60.649,60.6917,60.5494,60.6063,26200.0
2008-02-05 12:30:00,85.12,85.17,85.09,85.13,26200.0,60.5494,60.585,60.5281,60.5566,26200.0
2008-02-05 12:35:00,85.19,85.25,85.03,85.15,53100.0,60.5992,60.6419,60.4854,60.5708,53100.0
2008-02-05 12:40:00,85.13,85.16,84.75,84.75,55900.0,60.5566,60.5779,60.2862,60.2862,55900.0
2008-02-05 12:45:00,84.73,85.06,84.73,84.86,55200.0,60.272,60.5068,60.272,60.3645,55200.0
2008-02-05 12:50:00,84.82,84.89,84.67,84.8,27300.0,60.336,60.3858,60.2293,60.3218,27300.0
2008-02-05 12:55:00,84.8,84.83,84.69,84.69,17200.0,60.3218,60.3432,60.2436,60.2436,17200.0
2008-02-05 13:00:00,84.72,84.89,84.55,84.73,49100.0,60.2649,60.3858,60.144,60.272,49100.0
2008-02-05 13:05:00,84.7,84.9,84.52,84.57,68300.0,60.2507,60.3929,60.1226,60.1582,68300.0
2008-02-05 13:10:00,84.57,84.59,84.13,84.41,74700.0,60.1582,60.1724,59.8452,60.0444,74700.0
2008-02-05 13:15:00,84.4,84.5,84.25,84.38,36700.0,60.0373,60.1084,59.9306,60.023,36700.0
2008-02-05 13:20:00,84.41,84.59,84.27,84.29,30500.0,60.0444,60.1724,59.9448,59.959,30500.0
2008-02-05 13:25:00,84.27,84.38,84.11,84.23,29600.0,59.9448,60.023,59.831,59.9163,29600.0
2008-02-05 13:30:00,84.23,84.34,84.03,84.12,47300.0,59.9163,59.9946,59.7741,59.8381,47300.0
2008-02-05 13:35:00,84.13,84.42,84.03,84.24,45800.0,59.8452,60.0515,59.7741,59.9235,45800.0
2008-02-05 13:40:00,84.24,84.52,84.12,84.31,32800.0,59.9235,60.1226,59.8381,59.9733,32800.0
2008-02-05 13:45:00,84.32,84.42,84.0,84.23,61000.0,59.9804,60.0515,59.7527,59.9163,61000.0
2008-02-05 13:50:00,84.24,84.31,84.06,84.18,68200.0,59.9235,59.9733,59.7954,59.8808,68200.0
2008-02-05 13:55:00,84.19,84.2,84.0,84.07,45600.0,59.8879,59.895,59.7527,59.8025,45600.0
2008-02-05 14:00:00,84.08,84.15,83.6,84.0,76800.0,59.8096,59.8594,59.4682,59.7527,76800.0
2008-02-05 14:05:00,83.96,84.31,83.91,84.21,66600.0,59.7243,59.9733,59.6887,59.9021,66600.0
2008-02-05 14:10:00,84.21,84.29,84.1,84.13,33900.0,59.9021,59.959,59.8239,59.8452,33900.0
2008-02-05 14:15:00,84.14,84.4,84.03,84.4,33100.0,59.8523,60.0373,59.7741,60.0373,33100.0
2008-02-05 14:20:00,84.41,84.56,84.26,84.46,47400.0,60.0444,60.1511,59.9377,60.08,47400.0
2008-02-05 14:25:00,84.48,84.85,84.48,84.69,39100.0,60.0942,60.3574,60.0942,60.2436,39100.0
2008-02-05 14:30:00,84.67,84.95,84.15,84.78,45600.0,60.2293,60.4285,59.8594,60.3076,45600.0
2008-02-05 14:35:00,84.81,85.18,84.77,85.16,62100.0,60.3289,60.5921,60.3005,60.5779,62100.0
2008-02-05 14:40:00,85.16,85.27,84.81,84.89,47000.0,60.5779,60.6561,60.3289,60.3858,47000.0
2008-02-05 14:45:00,84.91,84.91,84.56,84.72,23500.0,60.4001,60.4001,60.1511,60.2649,23500.0
2008-02-05 14:50:00,84.75,84.87,84.56,84.76,28200.0,60.2862,60.3716,60.1511,60.2934,28200.0
2008-02-05 14:55:00,84.75,84.79,84.5,84.5,38800.0,60.2862,60.3147,60.1084,60.1084,38800.0
2008-02-05 15:00:00,84.51,84.51,84.27,84.39,35300.0,60.1155,60.1155,59.9448,60.0302,35300.0
2008-02-05 15:05:00,84.37,84.51,84.2,84.3,53200.0,60.0159,60.1155,59.895,59.9661,53200.0
2008-02-05 15:10:00,84.27,84.3,84.0,84.15,73400.0,59.9448,59.9661,59.7527,59.8594,73400.0
2008-02-05 15:15:00,84.17,84.18,83.84,84.05,84900.0,59.8737,59.8808,59.6389,59.7883,84900.0
2008-02-05 15:20:00,84.02,84.19,83.77,83.86,73700.0,59.767,59.8879,59.5891,59.6532,73700.0
2008-02-05 15:25:00,83.87,83.99,83.52,83.77,91800.0,59.6603,59.7456,59.4113,59.5891,91800.0
2008-02-05 15:30:00,83.75,84.1,83.7,83.86,99000.0,59.5749,59.8239,59.5393,59.6532,99000.0
2008-02-05 15:35:00,83.88,84.33,83.86,84.04,72400.0,59.6674,59.9875,59.6532,59.7812,72400.0
2008-02-05 15:40:00,84.06,84.08,83.52,83.71,109200.0,59.7954,59.8096,59.4113,59.5464,109200.0
2008-02-05 15:45:00,83.73,83.92,83.52,83.71,83700.0,59.5607,59.6958,59.4113,59.5464,83700.0
2008-02-05 15:50:00,83.7,83.89,83.52,83.6,95300.0,59.5393,59.6745,59.4113,59.4682,95300.0
2008-02-05 15:55:00,83.63,83.67,83.41,83.41,107800.0,59.4895,59.518,59.333,59.333,107800.0
2008-02-06 09:30:00,84.18,84.5,83.73,84.03,136300.0,59.8808,60.1084,59.5607,59.7741,136300.0
2008-02-06 09:35:00,84.12,85.11,83.88,84.83,107800.0,59.8381,60.5423,59.6674,60.3432,107800.0
2008-02-06 09:40:00,84.87,84.87,84.2,84.37,49900.0,60.3716,60.3716,59.895,60.0159,49900.0
2008-02-06 09:45:00,84.37,84.96,84.3,84.92,53600.0,60.0159,60.4356,59.9661,60.4072,53600.0
2008-02-06 09:50:00,84.88,85.31,84.59,84.79,91000.0,60.3787,60.6846,60.1724,60.3147,91000.0
2008-02-06 09:55:00,84.79,85.2,84.39,85.15,83100.0,60.3147,60.6063,60.0302,60.5708,83100.0
2008-02-06 10:00:00,85.2,86.24,85.17,86.16,152000.0,60.6063,61.3461,60.585,61.2892,152000.0
2008-02-06 10:05:00,86.18,86.2,85.16,85.65,94900.0,61.3035,61.3177,60.5779,60.9265,94900.0
2008-02-06 10:10:00,85.67,85.83,84.9,85.42,87600.0,60.9407,61.0545,60.3929,60.7628,87600.0
2008-02-06 10:15:00,85.46,85.62,85.09,85.32,49200.0,60.7913,60.9051,60.5281,60.6917,49200.0
2008-02-06 10:20:00,85.34,85.46,85.04,85.13,49100.0,60.7059,60.7913,60.4925,60.5566,49100.0
2008-02-06 10:25:00,85.09,85.27,84.81,85.01,40200.0,60.5281,60.6561,60.3289,60.4712,40200.0
2008-02-06 10:30:00,84.98,85.32,84.1,84.28,92500.0,60.4499,60.6917,59.8239,59.9519,92500.0
2008-02-06 10:35:00,84.23,84.49,83.77,84.42,69500.0,59.9163,60.1013,59.5891,60.0515,69500.0
2008-02-06 10:40:00,84.43,84.89,84.34,84.86,45100.0,60.0586,60.3858,59.9946,60.3645,45100.0
2008-02-06 10:45:00,84.87,85.07,84.69,84.79,33700.0,60.3716,60.5139,60.2436,60.3147,33700.0
2008-02-06 10:50:00,84.86,84.98,84.56,84.56,42800.0,60.3645,60.4499,60.1511,60.1511,42800.0
2008-02-06 10:55:00,84.57,84.94,84.37,84.56,46600.0,60.1582,60.4214,60.0159,60.1511,46600.0
2008-02-06 11:00:00,84.56,85.06,84.42,85.04,39200.0,60.1511,60.5068,60.0515,60.4925,39200.0
2008-02-06 11:05:00,85.09,85.22,84.94,85.03,46700.0,60.5281,60.6206,60.4214,60.4854,46700.0
2008-02-06 11:10:00,85.02,85.22,84.96,85.14,25500.0,60.4783,60.6206,60.4356,60.5637,25500.0
2008-02-06 11:15:00,85.15,85.38,85.07,85.24,60500.0,60.5708,60.7344,60.5139,60.6348,60500.0
2008-02-06 11:20:00,85.27,85.54,85.16,85.49,59300.0,60.6561,60.8482,60.5779,60.8126,59300.0
2008-02-06 11:25:00,85.48,85.64,85.26,85.35,52500.0,60.8055,60.9193,60.649,60.7131,52500.0
2008-02-06 11:30:00,85.4,85.49,85.12,85.25,45400.0,60.7486,60.8126,60.5494,60.6419,45400.0
2008-02-06 11:35:00,85.3,85.32,84.97,85.0,23200.0,60.6775,60.6917,60.4427,60.4641,23200.0
2008-02-06 11:40:00,85.01,85.21,85.0,85.2,20500.0,60.4712,60.6135,60.4641,60.6063,20500.0
2008-02-06 11:45:00,85.21,85.22,84.99,84.99,30200.0,60.6135,60.6206,60.457,60.457,30200.0
2008-02-06 11:50:00,85.01,85.01,84.69,84.7,43000.0,60.4712,60.4712,60.2436,60.2507,43000.0
2008-02-06 11:55:00,84.7,85.13,84.69,85.11,33800.0,60.2507,60.5566,60.2436,60.5423,33800.0
2008-02-06 12:00:00,85.1,85.25,85.1,85.2,30200.0,60.5352,60.6419,60.5352,60.6063,30200.0
2008-02-06 12:05:00,85.19,85.29,84.88,84.92,35700.0,60.5992,60.6704,60.3787,60.4072,35700.0
2008-02-06 12:10:00,84.88,84.88,84.54,84.86,29500.0,60.3787,60.3787,60.1369,60.3645,29500.0
2008-02-06 12:15:00,84.86,85.0,84.86,85.0,16400.0,60.3645,60.4641,60.3645,60.4641,16400.0
2008-02-06 12:20:00,84.99,85.26,84.97,85.24,20600.0,60.457,60.649,60.4427,60.6348,20600.0
2008-02-06 12:25:00,85.27,85.28,85.06,85.21,22900.0,60.6561,60.6633,60.5068,60.6135,22900.0
2008-02-06 12:30:00,85.19,85.3,85.16,85.27,19500.0,60.5992,60.6775,60.5779,60.6561,19500.0
2008-02-06 12:35:00,85.28,85.33,85.05,85.32,16700.0,60.6633,60.6988,60.4996,60.6917,16700.0
2008-02-06 12:40:00,85.32,85.34,85.05,85.08,23900.0,60.6917,60.7059,60.4996,60.521,23900.0
2008-02-06 12:45:00,85.06,85.08,84.65,84.77,38300.0,60.5068,60.521,60.2151,60.3005,38300.0
2008-02-06 12:50:00,84.81,84.82,84.59,84.82,20400.0,60.3289,60.336,60.1724,60.336,20400.0
2008-02-06 12:55:00,84.85,84.92,84.57,84.74,39400.0,60.3574,60.4072,60.1582,60.2791,39400.0
2008-02-06 13:00:00,84.73,84.88,84.68,84.83,14600.0,60.272,60.3787,60.2365,60.3432,14600.0
2008-02-06 13:05:00,84.84,84.87,84.75,84.76,11700.0,60.3503,60.3716,60.2862,60.2934,11700.0
2008-02-06 13:10:00,84.75,84.86,84.68,84.77,13200.0,60.2862,60.3645,60.2365,60.3005,13200.0
2008-02-06 13:15:00,84.75,85.21,84.73,84.91,24200.0,60.2862,60.6135,60.272,60.4001,24200.0
2008-02-06 13:20:00,84.94,85.23,84.94,85.18,14900.0,60.4214,60.6277,60.4214,60.5921,14900.0
2008-02-06 13:25:00,85.21,85.22,84.96,84.99,14400.0,60.6135,60.6206,60.4356,60.457,14400.0
2008-02-06 13:30:00,84.98,85.07,84.88,85.03,17500.0,60.4499,60.5139,60.3787,60.4854,17500.0
2008-02-06 13:35:00,85.0,85.01,84.79,84.81,29300.0,60.4641,60.4712,60.3147,60.3289,29300.0
2008-02-06 13:40:00,84.82,85.09,84.79,85.04,37400.0,60.336,60.5281,60.3147,60.4925,37400.0
2008-02-06 13:45:00,85.05,85.13,84.9,84.98,33000.0,60.4996,60.5566,60.3929,60.4499,33000.0
2008-02-06 13:50:00,84.95,85.15,84.76,84.85,29000.0,60.4285,60.5708,60.2934,60.3574,29000.0
2008-02-06 13:55:00,84.85,84.93,84.34,84.5,65600.0,60.3574,60.4143,59.9946,60.1084,65600.0
2008-02-06 14:00:00,84.53,84.72,84.49,84.55,27900.0,60.1297,60.2649,60.1013,60.144,27900.0
2008-02-06 14:05:00,84.58,84.71,84.5,84.54,28200.0,60.1653,60.2578,60.1084,60.1369,28200.0
2008-02-06 14:10:00,84.54,84.56,84.04,84.06,56500.0,60.1369,60.1511,59.7812,59.7954,56500.0
2008-02-06 14:15:00,84.08,84.32,84.02,84.05,38000.0,59.8096,59.9804,59.767,59.7883,38000.0
2008-02-06 14:20:00,84.03,84.22,83.94,84.2,49900.0,59.7741,59.9092,59.7101,59.895,49900.0
2008-02-06 14:25:00,84.19,84.24,83.94,83.97,59000.0,59.8879,59.9235,59.7101,59.7314,59000.0
2008-02-06 14:30:00,83.99,84.05,83.82,83.89,59600.0,59.7456,59.7883,59.6247,59.6745,59600.0
2008-02-06 14:35:00,83.91,84.03,83.86,83.98,50100.0,59.6887,59.7741,59.6532,59.7385,50100.0
2008-02-06 14:40:00,83.98,84.06,83.84,83.95,66000.0,59.7385,59.7954,59.6389,59.7172,66000.0
2008-02-06 14:45:00,83.96,84.23,83.89,84.21,22800.0,59.7243,59.9163,59.6745,59.9021,22800.0
2008-02-06 14:50:00,84.17,84.18,83.9,84.06,27900.0,59.8737,59.8808,59.6816,59.7954,27900.0
2008-02-06 14:55:00,84.07,84.29,84.03,84.08,42800.0,59.8025,59.959,59.7741,59.8096,42800.0
2008-02-06 15:00:00,84.09,84.38,84.09,84.15,53600.0,59.8168,60.023,59.8168,59.8594,53600.0
2008-02-06 15:05:00,84.17,84.4,84.14,84.24,26400.0,59.8737,60.0373,59.8523,59.9235,26400.0
2008-02-06 15:10:00,84.26,84.27,83.9,83.93,41700.0,59.9377,59.9448,59.6816,59.7029,41700.0
2008-02-06 15:15:00,83.91,84.0,83.58,83.98,68100.0,59.6887,59.7527,59.454,59.7385,68100.0
2008-02-06 15:20:00,83.94,84.01,83.63,84.01,42300.0,59.7101,59.7599,59.4895,59.7599,42300.0
2008-02-06 15:25:00,83.98,84.26,83.9,84.04,59000.0,59.7385,59.9377,59.6816,59.7812,59000.0
2008-02-06 15:30:00,84.0,84.1,83.63,83.64,47000.0,59.7527,59.8239,59.4895,59.4967,47000.0
2008-02-06 15:35:00,83.64,83.91,83.56,83.82,55900.0,59.4967,59.6887,59.4397,59.6247,55900.0
2008-02-06 15:40:00,83.84,83.92,83.5,83.52,59500.0,59.6389,59.6958,59.3971,59.4113,59500.0
2008-02-06 15:45:00,83.55,83.61,83.1,83.24,128800.0,59.4326,59.4753,59.1125,59.2121,128800.0
2008-02-06 15:50:00,83.24,83.28,82.98,82.99,121300.0,59.2121,59.2406,59.0272,59.0343,121300.0
2008-02-06 15:55:00,83.0,83.31,82.89,83.23,89300.0,59.0414,59.2619,58.9631,59.205,89300.0
2008-02-07 09:30:00,81.7,82.5,81.67,82.5,162800.0,58.1167,58.6857,58.0953,58.6857,162800.0
2008-02-07 09:35:00,82.47,82.82,82.35,82.65,104800.0,58.6644,58.9134,58.579,58.7924,104800.0
2008-02-07 09:40:00,82.64,82.64,81.52,82.05,164000.0,58.7853,58.7853,57.9886,58.3656,164000.0
2008-02-07 09:45:00,82.04,82.55,81.09,81.18,148700.0,58.3585,58.7213,57.6827,57.7468,148700.0
2008-02-07 09:50:00,81.14,81.28,80.65,81.08,157900.0,57.7183,57.8179,57.3697,57.6756,157900.0
2008-02-07 09:55:00,81.06,81.16,80.39,80.61,127600.0,57.6614,57.7325,57.1848,57.3413,127600.0
2008-02-07 10:00:00,80.62,81.15,80.58,81.15,163900.0,57.3484,57.7254,57.3199,57.7254,163900.0
2008-02-07 10:05:00,81.16,82.04,81.14,81.89,223900.0,57.7325,58.3585,57.7183,58.2518,223900.0
2008-02-07 10:10:00,81.87,82.06,81.38,81.89,159500.0,58.2376,58.3727,57.889,58.2518,159500.0
2008-02-07 10:15:00,81.87,82.11,81.6,81.71,131300.0,58.2376,58.4083,58.0455,58.1238,131300.0
2008-02-07 10:20:00,81.65,81.86,80.83,80.84,167300.0,58.0811,58.2305,57.4978,57.5049,167300.0
2008-02-07 10:25:00,80.82,81.42,80.8,81.26,79200.0,57.4907,57.9175,57.4764,57.8037,79200.0
2008-02-07 10:30:00,81.24,81.31,80.97,81.16,104000.0,57.7894,57.8392,57.5974,57.7325,104000.0
2008-02-07 10:35:00,81.15,81.16,80.48,80.57,147200.0,57.7254,57.7325,57.2488,57.3128,147200.0
2008-02-07 10:40:00,80.54,80.7,80.15,80.59,96800.0,57.2915,57.4053,57.0141,57.3271,96800.0
2008-02-07 10:45:00,80.64,80.9,80.48,80.9,59500.0,57.3626,57.5476,57.2488,57.5476,59500.0
2008-02-07 10:50:00,80.91,81.44,80.88,81.35,146400.0,57.5547,57.9317,57.5334,57.8677,146400.0
2008-02-07 10:55:00,81.38,81.82,81.32,81.66,96900.0,57.889,58.202,57.8463,58.0882,96900.0
2008-02-07 11:00:00,81.65,81.9,81.27,81.54,114900.0,58.0811,58.2589,57.8108,58.0028,114900.0
2008-02-07 11:05:00,81.53,81.67,81.4,81.51,88600.0,57.9957,58.0953,57.9032,57.9815,88600.0
2008-02-07 11:10:00,81.46,81.7,81.14,81.4,128100.0,57.9459,58.1167,57.7183,57.9032,128100.0
2008-02-07 11:15:00,81.39,81.44,81.18,81.21,46800.0,57.8961,57.9317,57.7468,57.7681,46800.0
2008-02-07 11:20:00,81.19,81.19,80.95,81.06,66700.0,57.7539,57.7539,57.5831,57.6614,66700.0
2008-02-07 11:25:00,81.07,81.15,80.82,81.06,44700.0,57.6685,57.7254,57.4907,57.6614,44700.0
2008-02-07 11:30:00,81.01,81.17,80.94,81.15,112100.0,57.6258,57.7396,57.576,57.7254,112100.0
2008-02-07 11:35:00,81.17,81.18,80.65,80.94,72400.0,57.7396,57.7468,57.3697,57.576,72400.0
2008-02-07 11:40:00,80.94,81.09,80.91,80.91,54800.0,57.576,57.6827,57.5547,57.5547,54800.0
2008-02-07 11:45:00,80.93,81.21,80.86,81.11,48700.0,57.5689,57.7681,57.5191,57.697,48700.0
2008-02-07 11:50:00,81.1,81.13,80.82,80.99,32000.0,57.6898,57.7112,57.4907,57.6116,32000.0
2008-02-07 11:55:00,81.01,81.29,80.9,81.23,107700.0,57.6258,57.825,57.5476,57.7823,107700.0
2008-02-07 12:00:00,81.22,81.33,81.03,81.23,47700.0,57.7752,57.8535,57.6401,57.7823,47700.0
2008-02-07 12:05:00,81.23,81.28,81.0,81.07,31500.0,57.7823,57.8179,57.6187,57.6685,31500.0
2008-02-07 12:10:00,81.07,81.27,81.0,81.17,34900.0,57.6685,57.8108,57.6187,57.7396,34900.0
2008-02-07 12:15:00,81.2,81.62,81.17,81.53,73700.0,57.761,58.0597,57.7396,57.9957,73700.0
2008-02-07 12:20:00,81.54,81.56,81.23,81.29,49200.0,58.0028,58.0171,57.7823,57.825,49200.0
2008-02-07 12:25:00,81.31,81.47,81.17,81.35,45500.0,57.8392,57.953,57.7396,57.8677,45500.0
2008-02-07 12:30:00,81.39,81.69,81.35,81.65,61100.0,57.8961,58.1095,57.8677,58.0811,61100.0
2008-02-07 12:35:00,81.67,81.75,81.39,81.57,87200.0,58.0953,58.1522,57.8961,58.0242,87200.0
2008-02-07 12:40:00,81.57,81.63,81.46,81.54,74700.0,58.0242,58.0669,57.9459,58.0028,74700.0
2008-02-07 12:45:00,81.5,81.73,81.47,81.6,85400.0,57.9744,58.138,57.953,58.0455,85400.0
2008-02-07 12:50:00,81.6,82.06,81.46,82.03,127100.0,58.0455,58.3727,57.9459,58.3514,127100.0
2008-02-07 12:55:00,82.03,82.06,81.82,82.04,30300.0,58.3514,58.3727,58.202,58.3585,30300.0
2008-02-07 13:00:00,82.03,82.11,81.78,81.9,49700.0,58.3514,58.4083,58.1736,58.2589,49700.0
2008-02-07 13:05:00,81.88,82.08,81.67,82.05,33900.0,58.2447,58.387,58.0953,58.3656,33900.0
2008-02-07 13:10:00,82.09,82.09,81.85,81.99,36600.0,58.3941,58.3941,58.2234,58.3229,36600.0
2008-02-07 13:15:00,81.95,82.03,81.84,81.94,35600.0,58.2945,58.3514,58.2162,58.2874,35600.0
2008-02-07 13:20:00,81.99,82.05,81.94,82.0,35300.0,58.3229,58.3656,58.2874,58.3301,35300.0
2008-02-07 13:25:00,81.97,82.25,81.97,82.03,95200.0,58.3087,58.5079,58.3087,58.3514,95200.0
2008-02-07 13:30:00,82.07,82.28,81.98,82.13,67500.0,58.3798,58.5292,58.3158,58.4225,67500.0
2008-02-07 13:35:00,82.12,82.34,82.1,82.25,71900.0,58.4154,58.5719,58.4012,58.5079,71900.0
2008-02-07 13:40:00,82.27,82.37,82.22,82.28,63600.0,58.5221,58.5933,58.4865,58.5292,63600.0
2008-02-07 13:45:00,82.28,82.48,82.25,82.38,65900.0,58.5292,58.6715,58.5079,58.6004,65900.0
2008-02-07 13:50:00,82.36,82.36,82.04,82.25,92600.0,58.5861,58.5861,58.3585,58.5079,92600.0
2008-02-07 13:55:00,82.25,82.37,82.15,82.22,87000.0,58.5079,58.5933,58.4368,58.4865,87000.0
2008-02-07 14:00:00,82.21,82.37,82.12,82.27,145900.0,58.4794,58.5933,58.4154,58.5221,145900.0
2008-02-07 14:05:00,82.29,82.45,82.2,82.36,126800.0,58.5363,58.6502,58.4723,58.5861,126800.0
2008-02-07 14:10:00,82.37,82.38,82.07,82.13,58300.0,58.5933,58.6004,58.3798,58.4225,58300.0
2008-02-07 14:15:00,82.14,82.17,81.92,82.0,49600.0,58.4296,58.451,58.2731,58.3301,49600.0
2008-02-07 14:20:00,82.01,82.15,81.74,82.02,62100.0,58.3372,58.4368,58.1451,58.3443,62100.0
2008-02-07 14:25:00,82.01,82.24,81.93,82.01,77500.0,58.3372,58.5008,58.2803,58.3372,77500.0
2008-02-07 14:30:00,82.01,82.03,81.68,81.74,61400.0,58.3372,58.3514,58.1024,58.1451,61400.0
2008-02-07 14:35:00,81.74,82.02,81.49,81.53,64300.0,58.1451,58.3443,57.9673,57.9957,64300.0
2008-02-07 14:40:00,81.55,81.74,81.4,81.42,74500.0,58.01,58.1451,57.9032,57.9175,74500.0
2008-02-07 14:45:00,81.49,81.7,81.2,81.6,61500.0,57.9673,58.1167,57.761,58.0455,61500.0
2008-02-07 14:50:00,81.64,81.72,81.37,81.62,44000.0,58.074,58.1309,57.8819,58.0597,44000.0
2008-02-07 14:55:00,81.65,81.95,81.61,81.61,52900.0,58.0811,58.2945,58.0526,58.0526,52900.0
2008-02-07 15:00:00,81.64,81.65,81.16,81.29,58600.0,58.074,58.0811,57.7325,57.825,58600.0
2008-02-07 15:05:00,81.28,81.33,80.82,80.84,66900.0,57.8179,57.8535,57.4907,57.5049,66900.0
2008-02-07 15:10:00,80.8,81.21,80.8,81.15,77600.0,57.4764,57.7681,57.4764,57.7254,77600.0
2008-02-07 15:15:00,81.17,81.62,81.17,81.5,55000.0,57.7396,58.0597,57.7396,57.9744,55000.0
2008-02-07 15:20:00,81.49,81.67,81.38,81.53,63800.0,57.9673,58.0953,57.889,57.9957,63800.0
2008-02-07 15:25:00,81.49,82.0,81.4,81.69,71700.0,57.9673,58.3301,57.9032,58.1095,71700.0
2008-02-07 15:30:00,81.7,82.07,81.67,81.96,97200.0,58.1167,58.3798,58.0953,58.3016,97200.0
2008-02-07 15:35:00,81.91,82.0,81.64,81.7,67600.0,58.266,58.3301,58.074,58.1167,67600.0
2008-02-07 15:40:00,81.71,81.96,81.55,81.55,93500.0,58.1238,58.3016,58.01,58.01,93500.0
2008-02-07 15:45:00,81.55,81.86,81.55,81.72,109400.0,58.01,58.2305,58.01,58.1309,109400.0
2008-02-07 15:50:00,81.72,81.79,81.42,81.78,110500.0,58.1309,58.1807,57.9175,58.1736,110500.0
2008-02-07 15:55:00,81.8,81.92,81.67,81.92,86000.0,58.1878,58.2731,58.0953,58.2731,86000.0
2008-02-08 09:30:00,81.7,81.85,81.21,81.57,75700.0,58.1167,58.2234,57.7681,58.0242,75700.0
2008-02-08 09:35:00,81.6,82.1,81.6,81.94,67700.0,58.0455,58.4012,58.0455,58.2874,67700.0
2008-02-08 09:40:00,81.93,81.93,81.0,81.75,82900.0,58.2803,58.2803,57.6187,58.1522,82900.0
2008-02-08 09:45:00,81.7,82.14,81.4,81.91,63100.0,58.1167,58.4296,57.9032,58.266,63100.0
2008-02-08 09:50:00,81.93,82.01,81.6,81.75,39900.0,58.2803,58.3372,58.0455,58.1522,39900.0
2008-02-08 09:55:00,81.75,81.95,81.58,81.71,78200.0,58.1522,58.2945,58.0313,58.1238,78200.0
2008-02-08 10:00:00,81.72,81.87,81.5,81.69,71300.0,58.1309,58.2376,57.9744,58.1095,71300.0
2008-02-08 10:05:00,81.72,81.88,81.56,81.79,63600.0,58.1309,58.2447,58.0171,58.1807,63600.0
2008-02-08 10:10:00,81.77,81.81,81.5,81.6,74500.0,58.1664,58.1949,57.9744,58.0455,74500.0
2008-02-08 10:15:00,81.61,82.24,81.61,82.07,91500.0,58.0526,58.5008,58.0526,58.3798,91500.0
2008-02-08 10:20:00,82.06,82.27,81.66,82.21,174700.0,58.3727,58.5221,58.0882,58.4794,174700.0
2008-02-08 10:25:00,82.25,82.25,81.97,82.07,73300.0,58.5079,58.5079,58.3087,58.3798,73300.0
2008-02-08 10:30:00,82.09,82.09,81.69,81.89,38500.0,58.3941,58.3941,58.1095,58.2518,38500.0
2008-02-08 10:35:00,81.91,82.08,81.58,81.63,43600.0,58.266,58.387,58.0313,58.0669,43600.0
2008-02-08 10:40:00,81.66,82.07,81.55,82.03,31500.0,58.0882,58.3798,58.01,58.3514,31500.0
2008-02-08 10:45:00,82.04,82.2,82.0,82.13,38300.0,58.3585,58.4723,58.3301,58.4225,38300.0
2008-02-08 10:50:00,82.1,82.5,82.09,82.32,45200.0,58.4012,58.6857,58.3941,58.5577,45200.0
2008-02-08 10:55:00,82.32,82.34,82.08,82.23,32500.0,58.5577,58.5719,58.387,58.4937,32500.0
2008-02-08 11:00:00,82.26,82.3,82.11,82.11,16500.0,58.515,58.5435,58.4083,58.4083,16500.0
2008-02-08 11:05:00,82.18,82.57,82.13,82.53,42600.0,58.4581,58.7355,58.4225,58.7071,42600.0
2008-02-08 11:10:00,82.64,82.95,82.61,82.66,54000.0,58.7853,59.0058,58.764,58.7995,54000.0
2008-02-08 11:15:00,82.69,82.84,82.68,82.81,60200.0,58.8209,58.9276,58.8138,58.9062,60200.0
2008-02-08 11:20:00,82.78,82.84,82.64,82.74,29500.0,58.8849,58.9276,58.7853,58.8564,29500.0
2008-02-08 11:25:00,82.76,82.76,82.26,82.3,56500.0,58.8707,58.8707,58.515,58.5435,56500.0
2008-02-08 11:30:00,82.33,82.73,82.21,82.58,26600.0,58.5648,58.8493,58.4794,58.7426,26600.0
2008-02-08 11:35:00,82.59,82.72,82.42,82.42,19400.0,58.7497,58.8422,58.6288,58.6288,19400.0
2008-02-08 11:40:00,82.42,82.54,82.15,82.3,33800.0,58.6288,58.7142,58.4368,58.5435,33800.0
2008-02-08 11:45:00,82.34,82.37,81.98,82.02,32600.0,58.5719,58.5933,58.3158,58.3443,32600.0
2008-02-08 11:50:00,82.01,82.01,81.63,81.79,44700.0,58.3372,58.3372,58.0669,58.1807,44700.0
2008-02-08 11:55:00,81.79,81.88,81.62,81.76,31600.0,58.1807,58.2447,58.0597,58.1593,31600.0
2008-02-08 12:00:00,81.77,81.93,81.77,81.91,40300.0,58.1664,58.2803,58.1664,58.266,40300.0
2008-02-08 12:05:00,81.91,82.25,81.89,82.17,49500.0,58.266,58.5079,58.2518,58.451,49500.0
2008-02-08 12:10:00,82.16,82.25,81.92,81.98,16400.0,58.4439,58.5079,58.2731,58.3158,16400.0
2008-02-08 12:15:00,81.97,81.97,81.74,81.9,16600.0,58.3087,58.3087,58.1451,58.2589,16600.0
2008-02-08 12:20:00,81.88,81.88,81.65,81.82,57200.0,58.2447,58.2447,58.0811,58.202,57200.0
2008-02-08 12:25:00,81.83,82.04,81.83,81.97,28800.0,58.2091,58.3585,58.2091,58.3087,28800.0
2008-02-08 12:30:00,81.97,81.98,81.8,81.88,31700.0,58.3087,58.3158,58.1878,58.2447,31700.0
2008-02-08 12:35:00,81.84,82.0,81.81,81.99,22700.0,58.2162,58.3301,58.1949,58.3229,22700.0
2008-02-08 12:40:00,81.99,82.13,81.93,82.04,27800.0,58.3229,58.4225,58.2803,58.3585,27800.0
2008-02-08 12:45:00,81.98,82.07,81.8,81.87,34800.0,58.3158,58.3798,58.1878,58.2376,34800.0
2008-02-08 12:50:00,81.87,82.21,81.85,82.11,35900.0,58.2376,58.4794,58.2234,58.4083,35900.0
2008-02-08 12:55:00,82.12,82.54,82.12,82.47,26100.0,58.4154,58.7142,58.4154,58.6644,26100.0
2008-02-08 13:00:00,82.44,82.48,81.98,81.99,45200.0,58.643,58.6715,58.3158,58.3229,45200.0
2008-02-08 13:05:00,81.99,82.11,81.85,82.01,29200.0,58.3229,58.4083,58.2234,58.3372,29200.0
2008-02-08 13:10:00,82.02,82.2,81.68,81.81,44800.0,58.3443,58.4723,58.1024,58.1949,44800.0
2008-02-08 13:15:00,81.83,82.01,81.67,81.83,37700.0,58.2091,58.3372,58.0953,58.2091,37700.0
2008-02-08 13:20:00,81.79,81.82,81.6,81.74,35700.0,58.1807,58.202,58.0455,58.1451,35700.0
2008-02-08 13:25:00,81.75,81.9,81.69,81.74,26900.0,58.1522,58.2589,58.1095,58.1451,26900.0
2008-02-08 13:30:00,81.73,81.78,81.54,81.65,44800.0,58.138,58.1736,58.0028,58.0811,44800.0
2008-02-08 13:35:00,81.61,81.7,81.5,81.58,43200.0,58.0526,58.1167,57.9744,58.0313,43200.0
2008-02-08 13:40:00,81.57,81.88,81.5,81.74,61200.0,58.0242,58.2447,57.9744,58.1451,61200.0
2008-02-08 13:45:00,81.76,82.17,81.61,81.94,51800.0,58.1593,58.451,58.0526,58.2874,51800.0
2008-02-08 13:50:00,81.93,82.22,81.63,81.65,71500.0,58.2803,58.4865,58.0669,58.0811,71500.0
2008-02-08 13:55:00,81.62,81.63,81.49,81.61,89200.0,58.0597,58.0669,57.9673,58.0526,89200.0
2008-02-08 14:00:00,81.62,81.69,81.49,81.6,28100.0,58.0597,58.1095,57.9673,58.0455,28100.0
2008-02-08 14:05:00,81.6,81.69,81.49,81.52,45400.0,58.0455,58.1095,57.9673,57.9886,45400.0
2008-02-08 14:10:00,81.52,81.72,81.48,81.6,26100.0,57.9886,58.1309,57.9602,58.0455,26100.0
2008-02-08 14:15:00,81.62,82.0,81.62,82.0,30100.0,58.0597,58.3301,58.0597,58.3301,30100.0
2008-02-08 14:20:00,81.98,82.08,81.77,81.85,41500.0,58.3158,58.387,58.1664,58.2234,41500.0
2008-02-08 14:25:00,81.85,82.14,81.75,81.88,24200.0,58.2234,58.4296,58.1522,58.2447,24200.0
2008-02-08 14:30:00,81.8,81.98,81.58,81.74,36800.0,58.1878,58.3158,58.0313,58.1451,36800.0
2008-02-08 14:35:00,81.78,81.92,81.68,81.91,27600.0,58.1736,58.2731,58.1024,58.266,27600.0
2008-02-08 14:40:00,81.91,82.1,81.76,82.07,26400.0,58.266,58.4012,58.1593,58.3798,26400.0
2008-02-08 14:45:00,82.07,82.12,81.78,81.82,38100.0,58.3798,58.4154,58.1736,58.202,38100.0
2008-02-08 14:50:00,81.86,82.07,81.81,81.96,53900.0,58.2305,58.3798,58.1949,58.3016,53900.0
2008-02-08 14:55:00,81.95,82.05,81.62,81.79,45300.0,58.2945,58.3656,58.0597,58.1807,45300.0
2008-02-08 15:00:00,81.79,81.8,81.6,81.74,28300.0,58.1807,58.1878,58.0455,58.1451,28300.0
2008-02-08 15:05:00,81.76,81.97,81.66,81.86,29700.0,58.1593,58.3087,58.0882,58.2305,29700.0
2008-02-08 15:10:00,81.88,81.98,81.7,81.86,36400.0,58.2447,58.3158,58.1167,58.2305,36400.0
2008-02-08 15:15:00,81.89,82.19,81.84,82.04,39400.0,58.2518,58.4652,58.2162,58.3585,39400.0
2008-02-08 15:20:00,82.04,82.06,81.75,82.05,44600.0,58.3585,58.3727,58.1522,58.3656,44600.0
2008-02-08 15:25:00,82.01,82.18,81.87,82.06,44400.0,58.3372,58.4581,58.2376,58.3727,44400.0
2008-02-08 15:30:00,82.07,82.29,81.9,82.29,65200.0,58.3798,58.5363,58.2589,58.5363,65200.0
2008-02-08 15:35:00,82.29,82.29,82.1,82.12,81200.0,58.5363,58.5363,58.4012,58.4154,81200.0
2008-02-08 15:40:00,82.11,82.49,82.08,82.43,100400.0,58.4083,58.6786,58.387,58.6359,100400.0
2008-02-08 15:45:00,82.45,83.03,82.45,82.89,155400.0,58.6502,59.0627,58.6502,58.9631,155400.0
2008-02-08 15:50:00,82.89,82.95,82.41,82.44,149100.0,58.9631,59.0058,58.6217,58.643,149100.0
2008-02-08 15:55:00,82.42,82.57,82.31,82.47,91700.0,58.6288,58.7355,58.5506,58.6644,91700.0
2008-02-11 09:30:00,82.6,83.49,81.8,83.38,72800.0,58.7569,59.39,58.1878,59.3117,72800.0
2008-02-11 09:35:00,83.38,83.52,82.75,82.84,64600.0,59.3117,59.4113,58.8636,58.9276,64600.0
2008-02-11 09:40:00,82.87,83.25,82.68,82.76,59700.0,58.9489,59.2192,58.8138,58.8707,59700.0
2008-02-11 09:45:00,82.77,82.92,82.51,82.89,54000.0,58.8778,58.9845,58.6928,58.9631,54000.0
2008-02-11 09:50:00,82.89,82.94,82.55,82.85,80000.0,58.9631,58.9987,58.7213,58.9347,80000.0
2008-02-11 09:55:00,82.86,82.9,82.46,82.86,77700.0,58.9418,58.9703,58.6573,58.9418,77700.0
2008-02-11 10:00:00,82.77,83.32,82.72,83.28,65600.0,58.8778,59.269,58.8422,59.2406,65600.0
2008-02-11 10:05:00,83.24,83.29,82.79,82.86,32900.0,59.2121,59.2477,58.892,58.9418,32900.0
2008-02-11 10:10:00,82.85,83.13,82.6,83.03,38600.0,58.9347,59.1339,58.7569,59.0627,38600.0
2008-02-11 10:15:00,83.07,83.11,82.79,82.9,36300.0,59.0912,59.1196,58.892,58.9703,36300.0
2008-02-11 10:20:00,82.92,83.12,82.65,82.91,62600.0,58.9845,59.1268,58.7924,58.9774,62600.0
2008-02-11 10:25:00,83.05,83.06,82.58,83.05,34500.0,59.077,59.0841,58.7426,59.077,34500.0
2008-02-11 10:30:00,83.11,83.3,82.62,83.24,46600.0,59.1196,59.2548,58.7711,59.2121,46600.0
2008-02-11 10:35:00,83.25,83.39,82.96,83.02,23400.0,59.2192,59.3188,59.0129,59.0556,23400.0
2008-02-11 10:40:00,83.08,83.1,82.77,82.85,35300.0,59.0983,59.1125,58.8778,58.9347,35300.0
2008-02-11 10:45:00,82.9,82.94,82.68,82.72,32100.0,58.9703,58.9987,58.8138,58.8422,32100.0
2008-02-11 10:50:00,82.74,82.89,82.55,82.89,42100.0,58.8564,58.9631,58.7213,58.9631,42100.0
2008-02-11 10:55:00,82.94,82.95,82.78,82.92,25900.0,58.9987,59.0058,58.8849,58.9845,25900.0
2008-02-11 11:00:00,82.89,82.98,82.8,82.98,28800.0,58.9631,59.0272,58.8991,59.0272,28800.0
2008-02-11 11:05:00,82.95,83.44,82.75,82.92,66200.0,59.0058,59.3544,58.8636,58.9845,66200.0
2008-02-11 11:10:00,82.92,83.04,82.54,82.74,49900.0,58.9845,59.0698,58.7142,58.8564,49900.0
2008-02-11 11:15:00,82.75,83.04,82.72,82.96,23400.0,58.8636,59.0698,58.8422,59.0129,23400.0
2008-02-11 11:20:00,82.96,83.09,82.81,82.95,33400.0,59.0129,59.1054,58.9062,59.0058,33400.0
2008-02-11 11:25:00,82.95,83.09,82.9,82.98,41200.0,59.0058,59.1054,58.9703,59.0272,41200.0
2008-02-11 11:30:00,82.93,82.98,82.7,82.86,28300.0,58.9916,59.0272,58.828,58.9418,28300.0
2008-02-11 11:35:00,82.79,83.01,82.77,82.95,16500.0,58.892,59.0485,58.8778,59.0058,16500.0
2008-02-11 11:40:00,82.93,83.04,82.8,82.99,23900.0,58.9916,59.0698,58.8991,59.0343,23900.0
2008-02-11 11:45:00,82.99,83.05,82.86,82.97,21900.0,59.0343,59.077,58.9418,59.0201,21900.0
2008-02-11 11:50:00,82.97,83.18,82.93,83.04,24700.0,59.0201,59.1694,58.9916,59.0698,24700.0
2008-02-11 11:55:00,83.02,83.11,82.88,82.92,23000.0,59.0556,59.1196,58.956,58.9845,23000.0
2008-02-11 12:00:00,82.89,83.05,82.88,82.9,56600.0,58.9631,59.077,58.956,58.9703,56600.0
2008-02-11 12:05:00,82.85,83.14,82.85,83.05,56400.0,58.9347,59.141,58.9347,59.077,56400.0
2008-02-11 12:10:00,83.04,83.19,82.96,83.13,46000.0,59.0698,59.1766,59.0129,59.1339,46000.0
2008-02-11 12:15:00,83.09,83.24,82.96,83.1,49100.0,59.1054,59.2121,59.0129,59.1125,49100.0
2008-02-11 12:20:00,83.1,83.29,83.09,83.16,38000.0,59.1125,59.2477,59.1054,59.1552,38000.0
2008-02-11 12:25:00,83.18,83.29,83.13,83.23,34400.0,59.1694,59.2477,59.1339,59.205,34400.0
2008-02-11 12:30:00,83.25,83.3,83.13,83.13,32000.0,59.2192,59.2548,59.1339,59.1339,32000.0
2008-02-11 12:35:00,83.14,83.34,83.06,83.24,47300.0,59.141,59.2833,59.0841,59.2121,47300.0
2008-02-11 12:40:00,83.25,83.31,83.11,83.28,42100.0,59.2192,59.2619,59.1196,59.2406,42100.0
2008-02-11 12:45:00,83.28,83.47,83.28,83.42,42900.0,59.2406,59.3757,59.2406,59.3402,42900.0
2008-02-11 12:50:00,83.41,83.88,83.32,83.78,84900.0,59.333,59.6674,59.269,59.5962,84900.0
2008-02-11 12:55:00,83.84,83.98,83.69,83.98,59100.0,59.6389,59.7385,59.5322,59.7385,59100.0
2008-02-11 13:00:00,83.98,84.19,83.88,83.88,76300.0,59.7385,59.8879,59.6674,59.6674,76300.0
2008-02-11 13:05:00,83.88,83.93,83.72,83.93,60600.0,59.6674,59.7029,59.5536,59.7029,60600.0
2008-02-11 13:10:00,83.91,84.15,83.89,84.05,29500.0,59.6887,59.8594,59.6745,59.7883,29500.0
2008-02-11 13:15:00,84.06,84.06,83.93,84.0,23500.0,59.7954,59.7954,59.7029,59.7527,23500.0
2008-02-11 13:20:00,83.99,84.13,83.97,84.07,31500.0,59.7456,59.8452,59.7314,59.8025,31500.0
2008-02-11 13:25:00,84.07,84.31,84.02,84.31,23300.0,59.8025,59.9733,59.767,59.9733,23300.0
2008-02-11 13:30:00,84.34,84.47,84.21,84.45,35500.0,59.9946,60.0871,59.9021,60.0728,35500.0
2008-02-11 13:35:00,84.42,84.54,84.37,84.46,32100.0,60.0515,60.1369,60.0159,60.08,32100.0
2008-02-11 13:40:00,84.48,84.64,84.47,84.54,37400.0,60.0942,60.208,60.0871,60.1369,37400.0
2008-02-11 13:45:00,84.55,84.69,84.43,84.52,41300.0,60.144,60.2436,60.0586,60.1226,41300.0
2008-02-11 13:50:00,84.55,84.57,84.35,84.42,33200.0,60.144,60.1582,60.0017,60.0515,33200.0
2008-02-11 13:55:00,84.42,84.56,84.24,84.49,57200.0,60.0515,60.1511,59.9235,60.1013,57200.0
2008-02-11 14:00:00,84.5,84.64,84.41,84.51,42300.0,60.1084,60.208,60.0444,60.1155,42300.0
2008-02-11 14:05:00,84.48,84.52,84.37,84.49,35500.0,60.0942,60.1226,60.0159,60.1013,35500.0
2008-02-11 14:10:00,84.52,84.61,84.37,84.48,49900.0,60.1226,60.1867,60.0159,60.0942,49900.0
2008-02-11 14:15:00,84.42,84.44,84.11,84.26,52300.0,60.0515,60.0657,59.831,59.9377,52300.0
2008-02-11 14:20:00,84.26,84.33,84.15,84.24,27600.0,59.9377,59.9875,59.8594,59.9235,27600.0
2008-02-11 14:25:00,84.24,84.42,84.22,84.28,25600.0,59.9235,60.0515,59.9092,59.9519,25600.0
2008-02-11 14:30:00,84.33,84.33,84.07,84.14,26800.0,59.9875,59.9875,59.8025,59.8523,26800.0
2008-02-11 14:35:00,84.12,84.13,83.85,83.94,36500.0,59.8381,59.8452,59.646,59.7101,36500.0
2008-02-11 14:40:00,83.95,84.11,83.91,84.1,21200.0,59.7172,59.831,59.6887,59.8239,21200.0
2008-02-11 14:45:00,84.13,84.42,84.11,84.4,25200.0,59.8452,60.0515,59.831,60.0373,25200.0
2008-02-11 14:50:00,84.38,84.46,84.17,84.32,27300.0,60.023,60.08,59.8737,59.9804,27300.0
2008-02-11 14:55:00,84.36,84.44,84.1,84.11,27100.0,60.0088,60.0657,59.8239,59.831,27100.0
2008-02-11 15:00:00,84.14,84.39,83.96,84.3,39200.0,59.8523,60.0302,59.7243,59.9661,39200.0
2008-02-11 15:05:00,84.27,84.39,84.14,84.33,35400.0,59.9448,60.0302,59.8523,59.9875,35400.0
2008-02-11 15:10:00,84.35,84.5,84.19,84.32,53800.0,60.0017,60.1084,59.8879,59.9804,53800.0
2008-02-11 15:15:00,84.32,84.41,84.19,84.2,31000.0,59.9804,60.0444,59.8879,59.895,31000.0
2008-02-11 15:20:00,84.2,84.53,84.17,84.4,57100.0,59.895,60.1297,59.8737,60.0373,57100.0
2008-02-11 15:25:00,84.38,84.46,84.22,84.31,44600.0,60.023,60.08,59.9092,59.9733,44600.0
2008-02-11 15:30:00,84.35,84.48,84.19,84.28,69500.0,60.0017,60.0942,59.8879,59.9519,69500.0
2008-02-11 15:35:00,84.29,84.44,84.06,84.2,66000.0,59.959,60.0657,59.7954,59.895,66000.0
2008-02-11 15:40:00,84.18,84.23,83.86,83.95,68300.0,59.8808,59.9163,59.6532,59.7172,68300.0
2008-02-11 15:45:00,83.95,84.4,83.86,84.31,67800.0,59.7172,60.0373,59.6532,59.9733,67800.0
2008-02-11 15:50:00,84.29,84.39,84.13,84.34,95200.0,59.959,60.0302,59.8452,59.9946,95200.0
2008-02-11 15:55:00,84.32,84.59,84.24,84.26,171400.0,59.9804,60.1724,59.9235,59.9377,171400.0
2008-02-12 09:30:00,85.25,86.0,85.1,85.55,156900.0,60.6419,61.1754,60.5352,60.8553,156900.0
2008-02-12 09:35:00,85.48,85.73,85.08,85.47,113200.0,60.8055,60.9834,60.521,60.7984,113200.0
2008-02-12 09:40:00,85.45,85.99,85.27,85.77,100300.0,60.7842,61.1683,60.6561,61.0118,100300.0
2008-02-12 09:45:00,85.76,86.12,85.67,86.1,180100.0,61.0047,61.2608,60.9407,61.2466,180100.0
2008-02-12 09:50:00,86.1,86.18,85.58,85.59,106300.0,61.2466,61.3035,60.8767,60.8838,106300.0
2008-02-12 09:55:00,85.7,86.01,85.5,85.84,110700.0,60.962,61.1825,60.8198,61.0616,110700.0
2008-02-12 10:00:00,85.83,86.25,85.75,86.21,96700.0,61.0545,61.3533,60.9976,61.3248,96700.0
2008-02-12 10:05:00,86.21,86.41,86.2,86.4,139600.0,61.3248,61.4671,61.3177,61.46,139600.0
2008-02-12 10:10:00,86.39,86.94,86.34,86.8,118200.0,61.4528,61.8441,61.4173,61.7445,118200.0
2008-02-12 10:15:00,86.81,86.95,86.31,86.31,101700.0,61.7516,61.8512,61.3959,61.3959,101700.0
2008-02-12 10:20:00,86.32,86.66,86.22,86.56,59200.0,61.4031,61.6449,61.3319,61.5738,59200.0
2008-02-12 10:25:00,86.58,86.75,86.52,86.6,38700.0,61.588,61.7089,61.5453,61.6022,38700.0
2008-02-12 10:30:00,86.6,86.82,86.54,86.68,57600.0,61.6022,61.7587,61.5595,61.6591,57600.0
2008-02-12 10:35:00,86.66,86.71,86.4,86.41,54600.0,61.6449,61.6805,61.46,61.4671,54600.0
2008-02-12 10:40:00,86.4,86.6,86.36,86.54,61300.0,61.46,61.6022,61.4315,61.5595,61300.0
2008-02-12 10:45:00,86.56,86.76,86.46,86.71,83100.0,61.5738,61.716,61.5026,61.6805,83100.0
2008-02-12 10:50:00,86.71,86.74,86.38,86.65,42600.0,61.6805,61.7018,61.4457,61.6378,42600.0
2008-02-12 10:55:00,86.67,86.88,86.63,86.68,56300.0,61.652,61.8014,61.6236,61.6591,56300.0
2008-02-12 11:00:00,86.68,86.7,86.54,86.6,34300.0,61.6591,61.6734,61.5595,61.6022,34300.0
2008-02-12 11:05:00,86.63,86.9,86.45,86.9,80700.0,61.6236,61.8156,61.4955,61.8156,80700.0
2008-02-12 11:10:00,86.9,87.0,86.85,86.97,58200.0,61.8156,61.8868,61.7801,61.8654,58200.0
2008-02-12 11:15:00,87.0,87.05,86.95,86.98,53400.0,61.8868,61.9223,61.8512,61.8725,53400.0
2008-02-12 11:20:00,86.98,87.1,86.82,86.85,53600.0,61.8725,61.9579,61.7587,61.7801,53600.0
2008-02-12 11:25:00,86.86,86.95,86.7,86.93,35300.0,61.7872,61.8512,61.6734,61.837,35300.0
2008-02-12 11:30:00,86.94,86.95,86.62,86.8,41400.0,61.8441,61.8512,61.6165,61.7445,41400.0
2008-02-12 11:35:00,86.8,86.83,86.66,86.71,29500.0,61.7445,61.7658,61.6449,61.6805,29500.0
2008-02-12 11:40:00,86.71,86.96,86.53,86.59,85200.0,61.6805,61.8583,61.5524,61.5951,85200.0
2008-02-12 11:45:00,86.58,86.71,86.54,86.61,25600.0,61.588,61.6805,61.5595,61.6093,25600.0
2008-02-12 11:50:00,86.62,86.81,86.55,86.56,69700.0,61.6165,61.7516,61.5667,61.5738,69700.0
2008-02-12 11:55:00,86.57,86.97,86.53,86.74,53700.0,61.5809,61.8654,61.5524,61.7018,53700.0
2008-02-12 12:00:00,86.77,86.86,86.74,86.86,34000.0,61.7232,61.7872,61.7018,61.7872,34000.0
2008-02-12 12:05:00,86.86,86.93,86.78,86.93,54400.0,61.7872,61.837,61.7303,61.837,54400.0
2008-02-12 12:10:00,86.94,87.1,86.79,87.05,89500.0,61.8441,61.9579,61.7374,61.9223,89500.0
2008-02-12 12:15:00,87.01,87.08,86.88,87.03,43400.0,61.8939,61.9437,61.8014,61.9081,43400.0
2008-02-12 12:20:00,87.0,87.03,86.61,86.67,122300.0,61.8868,61.9081,61.6093,61.652,122300.0
2008-02-12 12:25:00,86.67,86.74,86.1,86.34,86800.0,61.652,61.7018,61.2466,61.4173,86800.0
2008-02-12 12:30:00,86.35,86.46,85.95,86.44,71100.0,61.4244,61.5026,61.1399,61.4884,71100.0
2008-02-12 12:35:00,86.39,86.55,86.38,86.46,24200.0,61.4528,61.5667,61.4457,61.5026,24200.0
2008-02-12 12:40:00,86.42,86.46,86.0,86.0,74100.0,61.4742,61.5026,61.1754,61.1754,74100.0
2008-02-12 12:45:00,86.01,86.16,85.94,86.07,46400.0,61.1825,61.2892,61.1327,61.2252,46400.0
2008-02-12 12:50:00,86.1,86.48,86.1,86.39,46500.0,61.2466,61.5169,61.2466,61.4528,46500.0
2008-02-12 12:55:00,86.37,86.84,86.31,86.84,31400.0,61.4386,61.7729,61.3959,61.7729,31400.0
2008-02-12 13:00:00,86.84,86.87,86.66,86.7,39300.0,61.7729,61.7943,61.6449,61.6734,39300.0
2008-02-12 13:05:00,86.74,86.76,86.59,86.74,41300.0,61.7018,61.716,61.5951,61.7018,41300.0
2008-02-12 13:10:00,86.71,86.73,86.59,86.7,19500.0,61.6805,61.6947,61.5951,61.6734,19500.0
2008-02-12 13:15:00,86.7,87.05,86.7,86.97,52900.0,61.6734,61.9223,61.6734,61.8654,52900.0
2008-02-12 13:20:00,86.97,87.22,86.97,87.22,57600.0,61.8654,62.0433,61.8654,62.0433,57600.0
2008-02-12 13:25:00,87.22,87.46,87.19,87.32,41000.0,62.0433,62.214,62.0219,62.1144,41000.0
2008-02-12 13:30:00,87.3,87.45,87.27,87.41,30300.0,62.1002,62.2069,62.0788,62.1784,30300.0
2008-02-12 13:35:00,87.41,87.47,86.65,86.77,80000.0,62.1784,62.2211,61.6378,61.7232,80000.0
2008-02-12 13:40:00,86.77,86.89,86.54,86.71,33500.0,61.7232,61.8085,61.5595,61.6805,33500.0
2008-02-12 13:45:00,86.73,86.94,86.65,86.94,37700.0,61.6947,61.8441,61.6378,61.8441,37700.0
2008-02-12 13:50:00,86.95,87.3,86.72,86.91,37400.0,61.8512,62.1002,61.6876,61.8227,37400.0
2008-02-12 13:55:00,86.91,87.18,86.85,87.01,33300.0,61.8227,62.0148,61.7801,61.8939,33300.0
2008-02-12 14:00:00,87.02,87.03,86.55,86.56,34800.0,61.901,61.9081,61.5667,61.5738,34800.0
2008-02-12 14:05:00,86.61,86.67,86.45,86.58,35800.0,61.6093,61.652,61.4955,61.588,35800.0
2008-02-12 14:10:00,86.55,86.88,86.54,86.86,34400.0,61.5667,61.8014,61.5595,61.7872,34400.0
2008-02-12 14:15:00,86.85,86.85,86.05,86.05,67400.0,61.7801,61.7801,61.211,61.211,67400.0
2008-02-12 14:20:00,86.05,86.41,85.95,86.33,75300.0,61.211,61.4671,61.1399,61.4102,75300.0
2008-02-12 14:25:00,86.32,86.54,86.21,86.48,37500.0,61.4031,61.5595,61.3248,61.5169,37500.0
2008-02-12 14:30:00,86.47,86.47,86.09,86.12,38200.0,61.5098,61.5098,61.2394,61.2608,38200.0
2008-02-12 14:35:00,86.14,86.15,85.85,86.0,95500.0,61.275,61.2821,61.0687,61.1754,95500.0
2008-02-12 14:40:00,85.99,86.0,85.77,85.94,64800.0,61.1683,61.1754,61.0118,61.1327,64800.0
2008-02-12 14:45:00,85.94,86.0,85.75,85.95,89100.0,61.1327,61.1754,60.9976,61.1399,89100.0
2008-02-12 14:50:00,85.95,86.27,85.92,86.24,78200.0,61.1399,61.3675,61.1185,61.3461,78200.0
2008-02-12 14:55:00,86.25,86.46,86.18,86.41,48900.0,61.3533,61.5026,61.3035,61.4671,48900.0
2008-02-12 15:00:00,86.41,86.41,85.97,86.05,49500.0,61.4671,61.4671,61.1541,61.211,49500.0
2008-02-12 15:05:00,86.05,86.08,85.87,85.95,81700.0,61.211,61.2323,61.0829,61.1399,81700.0
2008-02-12 15:10:00,85.93,86.22,85.84,86.1,127300.0,61.1256,61.3319,61.0616,61.2466,127300.0
2008-02-12 15:15:00,86.1,86.75,85.96,86.02,99100.0,61.2466,61.7089,61.147,61.1896,99100.0
2008-02-12 15:20:00,86.03,86.08,85.47,85.47,81700.0,61.1968,61.2323,60.7984,60.7984,81700.0
2008-02-12 15:25:00,85.43,86.01,85.16,85.92,113000.0,60.77,61.1825,60.5779,61.1185,113000.0
2008-02-12 15:30:00,85.9,86.16,85.68,85.71,94500.0,61.1043,61.2892,60.9478,60.9691,94500.0
2008-02-12 15:35:00,85.74,85.78,85.17,85.22,119400.0,60.9905,61.0189,60.585,60.6206,119400.0
2008-02-12 15:40:00,85.21,85.88,85.18,85.57,140000.0,60.6135,61.0901,60.5921,60.8695,140000.0
2008-02-12 15:45:00,85.54,86.11,85.36,86.05,125200.0,60.8482,61.2537,60.7202,61.211,125200.0
2008-02-12 15:50:00,86.07,86.21,85.91,86.01,162900.0,61.2252,61.3248,61.1114,61.1825,162900.0
2008-02-12 15:55:00,86.0,86.48,85.86,86.25,144100.0,61.1754,61.5169,61.0758,61.3533,144100.0
2008-02-13 09:30:00,86.55,87.31,85.92,86.99,417300.0,61.5667,62.1073,61.1185,61.8797,417300.0
2008-02-13 09:35:00,87.0,87.05,85.3,85.48,378400.0,61.8868,61.9223,60.6775,60.8055,378400.0
2008-02-13 09:40:00,85.46,86.18,84.79,84.83,284300.0,60.7913,61.3035,60.3147,60.3432,284300.0
2008-02-13 09:45:00,84.84,85.55,84.56,85.44,300600.0,60.3503,60.8553,60.1511,60.7771,300600.0
2008-02-13 09:50:00,85.4,85.87,85.24,85.72,132500.0,60.7486,61.0829,60.6348,60.9762,132500.0
2008-02-13 09:55:00,85.71,86.22,85.16,85.18,142100.0,60.9691,61.3319,60.5779,60.5921,142100.0
2008-02-13 10:00:00,85.15,85.9,84.5,85.11,204800.0,60.5708,61.1043,60.1084,60.5423,204800.0
2008-02-13 10:05:00,85.13,86.09,85.0,86.09,118700.0,60.5566,61.2394,60.4641,61.2394,118700.0
2008-02-13 10:10:00,86.15,86.38,85.48,85.75,229800.0,61.2821,61.4457,60.8055,60.9976,229800.0
2008-02-13 10:15:00,85.78,86.0,85.4,86.0,149600.0,61.0189,61.1754,60.7486,61.1754,149600.0
2008-02-13 10:20:00,86.0,86.04,85.5,85.57,167200.0,61.1754,61.2039,60.8198,60.8695,167200.0
2008-02-13 10:25:00,85.53,85.57,85.1,85.42,168100.0,60.8411,60.8695,60.5352,60.7628,168100.0
2008-02-13 10:30:00,85.38,85.42,84.25,84.54,231900.0,60.7344,60.7628,59.9306,60.1369,231900.0
2008-02-13 10:35:00,84.49,84.6,83.94,84.16,305100.0,60.1013,60.1795,59.7101,59.8666,305100.0
2008-02-13 10:40:00,84.18,84.79,84.13,84.79,186300.0,59.8808,60.3147,59.8452,60.3147,186300.0
2008-02-13 10:45:00,84.79,85.25,84.67,85.1,133200.0,60.3147,60.6419,60.2293,60.5352,133200.0
2008-02-13 10:50:00,85.09,85.39,84.75,85.34,84000.0,60.5281,60.7415,60.2862,60.7059,84000.0
2008-02-13 10:55:00,85.3,85.5,85.17,85.18,59500.0,60.6775,60.8198,60.585,60.5921,59500.0
2008-02-13 11:00:00,85.17,85.24,84.6,84.88,105400.0,60.585,60.6348,60.1795,60.3787,105400.0
2008-02-13 11:05:00,84.89,85.31,84.82,85.3,30900.0,60.3858,60.6846,60.336,60.6775,30900.0
2008-02-13 11:10:00,85.3,85.31,85.11,85.25,64800.0,60.6775,60.6846,60.5423,60.6419,64800.0
2008-02-13 11:15:00,85.24,85.4,85.15,85.35,76400.0,60.6348,60.7486,60.5708,60.7131,76400.0
2008-02-13 11:20:00,85.34,85.45,84.82,85.2,68200.0,60.7059,60.7842,60.336,60.6063,68200.0
2008-02-13 11:25:00,85.2,85.38,85.06,85.29,60100.0,60.6063,60.7344,60.5068,60.6704,60100.0
2008-02-13 11:30:00,85.29,85.29,84.92,84.95,41700.0,60.6704,60.6704,60.4072,60.4285,41700.0
2008-02-13 11:35:00,84.97,84.97,84.52,84.83,50600.0,60.4427,60.4427,60.1226,60.3432,50600.0
2008-02-13 11:40:00,84.83,85.5,84.71,85.19,114300.0,60.3432,60.8198,60.2578,60.5992,114300.0
2008-02-13 11:45:00,85.18,85.48,85.08,85.4,58900.0,60.5921,60.8055,60.521,60.7486,58900.0
2008-02-13 11:50:00,85.4,85.44,85.12,85.12,52400.0,60.7486,60.7771,60.5494,60.5494,52400.0
2008-02-13 11:55:00,85.12,85.18,84.89,84.92,59700.0,60.5494,60.5921,60.3858,60.4072,59700.0
2008-02-13 12:00:00,84.91,85.2,84.65,85.13,67600.0,60.4001,60.6063,60.2151,60.5566,67600.0
2008-02-13 12:05:00,85.13,85.36,85.03,85.22,32900.0,60.5566,60.7202,60.4854,60.6206,32900.0
2008-02-13 12:10:00,85.23,85.4,85.0,85.3,53300.0,60.6277,60.7486,60.4641,60.6775,53300.0
2008-02-13 12:15:00,85.27,85.3,85.1,85.17,39100.0,60.6561,60.6775,60.5352,60.585,39100.0
2008-02-13 12:20:00,85.18,85.18,84.67,84.86,47700.0,60.5921,60.5921,60.2293,60.3645,47700.0
2008-02-13 12:25:00,84.86,84.92,84.77,84.88,37800.0,60.3645,60.4072,60.3005,60.3787,37800.0
2008-02-13 12:30:00,84.92,85.25,84.87,85.14,69900.0,60.4072,60.6419,60.3716,60.5637,69900.0
2008-02-13 12:35:00,85.14,85.15,85.05,85.05,35900.0,60.5637,60.5708,60.4996,60.4996,35900.0
2008-02-13 12:40:00,85.04,85.16,84.93,85.08,64500.0,60.4925,60.5779,60.4143,60.521,64500.0
2008-02-13 12:45:00,85.06,85.24,84.96,85.04,43400.0,60.5068,60.6348,60.4356,60.4925,43400.0
2008-02-13 12:50:00,85.04,85.05,84.81,84.97,41800.0,60.4925,60.4996,60.3289,60.4427,41800.0
2008-02-13 12:55:00,84.96,85.21,84.8,85.2,51400.0,60.4356,60.6135,60.3218,60.6063,51400.0
2008-02-13 13:00:00,85.2,85.3,84.9,85.21,48400.0,60.6063,60.6775,60.3929,60.6135,48400.0
2008-02-13 13:05:00,85.21,85.49,85.11,85.41,64500.0,60.6135,60.8126,60.5423,60.7557,64500.0
2008-02-13 13:10:00,85.41,85.41,85.01,85.29,50400.0,60.7557,60.7557,60.4712,60.6704,50400.0
2008-02-13 13:15:00,85.31,85.42,85.1,85.23,40400.0,60.6846,60.7628,60.5352,60.6277,40400.0
2008-02-13 13:20:00,85.22,85.34,84.6,84.76,127000.0,60.6206,60.7059,60.1795,60.2934,127000.0
2008-02-13 13:25:00,84.81,84.97,84.75,84.87,30200.0,60.3289,60.4427,60.2862,60.3716,30200.0
2008-02-13 13:30:00,84.84,85.13,84.54,84.97,37100.0,60.3503,60.5566,60.1369,60.4427,37100.0
2008-02-13 13:35:00,84.98,85.42,84.96,84.99,72900.0,60.4499,60.7628,60.4356,60.457,72900.0
2008-02-13 13:40:00,85.01,85.34,84.86,84.94,80000.0,60.4712,60.7059,60.3645,60.4214,80000.0
2008-02-13 13:45:00,84.93,85.11,84.75,85.04,53900.0,60.4143,60.5423,60.2862,60.4925,53900.0
2008-02-13 13:50:00,85.02,85.25,85.01,85.04,48000.0,60.4783,60.6419,60.4712,60.4925,48000.0
2008-02-13 13:55:00,85.05,85.16,84.98,85.0,49800.0,60.4996,60.5779,60.4499,60.4641,49800.0
2008-02-13 14:00:00,84.99,85.06,84.92,84.97,57900.0,60.457,60.5068,60.4072,60.4427,57900.0
2008-02-13 14:05:00,84.96,85.08,84.85,84.93,51000.0,60.4356,60.521,60.3574,60.4143,51000.0
2008-02-13 14:10:00,84.94,84.94,84.47,84.5,98100.0,60.4214,60.4214,60.0871,60.1084,98100.0
2008-02-13 14:15:00,84.53,85.02,84.4,84.98,64100.0,60.1297,60.4783,60.0373,60.4499,64100.0
2008-02-13 14:20:00,84.97,84.99,84.59,84.69,72900.0,60.4427,60.457,60.1724,60.2436,72900.0
2008-02-13 14:25:00,84.73,84.75,84.5,84.53,64100.0,60.272,60.2862,60.1084,60.1297,64100.0
2008-02-13 14:30:00,84.54,84.76,84.33,84.76,72900.0,60.1369,60.2934,59.9875,60.2934,72900.0
2008-02-13 14:35:00,84.74,84.97,84.68,84.76,77000.0,60.2791,60.4427,60.2365,60.2934,77000.0
2008-02-13 14:40:00,84.77,84.85,84.46,84.66,113000.0,60.3005,60.3574,60.08,60.2222,113000.0
2008-02-13 14:45:00,84.66,84.81,84.56,84.77,59800.0,60.2222,60.3289,60.1511,60.3005,59800.0
2008-02-13 14:50:00,84.79,85.09,84.75,85.01,64300.0,60.3147,60.5281,60.2862,60.4712,64300.0
2008-02-13 14:55:00,85.0,85.39,84.91,85.35,103900.0,60.4641,60.7415,60.4001,60.7131,103900.0
2008-02-13 15:00:00,85.33,85.67,85.21,85.33,118600.0,60.6988,60.9407,60.6135,60.6988,118600.0
2008-02-13 15:05:00,85.36,85.41,85.12,85.16,88300.0,60.7202,60.7557,60.5494,60.5779,88300.0
2008-02-13 15:10:00,85.16,85.38,85.09,85.26,78000.0,60.5779,60.7344,60.5281,60.649,78000.0
2008-02-13 15:15:00,85.26,85.35,85.2,85.31,86900.0,60.649,60.7131,60.6063,60.6846,86900.0
2008-02-13 15:20:00,85.3,85.65,85.19,85.43,133200.0,60.6775,60.9265,60.5992,60.77,133200.0
2008-02-13 15:25:00,85.42,85.65,85.35,85.57,79300.0,60.7628,60.9265,60.7131,60.8695,79300.0
2008-02-13 15:30:00,85.57,85.65,85.44,85.47,102000.0,60.8695,60.9265,60.7771,60.7984,102000.0
2008-02-13 15:35:00,85.49,85.8,85.45,85.76,149100.0,60.8126,61.0332,60.7842,61.0047,149100.0
2008-02-13 15:40:00,85.76,85.9,85.56,85.58,122600.0,61.0047,61.1043,60.8624,60.8767,122600.0
2008-02-13 15:45:00,85.59,85.77,85.51,85.53,133600.0,60.8838,61.0118,60.8269,60.8411,133600.0
2008-02-13 15:50:00,85.51,85.57,85.32,85.35,121300.0,60.8269,60.8695,60.6917,60.7131,121300.0
2008-02-13 15:55:00,85.37,85.47,85.16,85.25,111700.0,60.7273,60.7984,60.5779,60.6419,111700.0
2008-02-14 09:30:00,86.64,87.0,85.96,86.26,206700.0,61.6307,61.8868,61.147,61.3604,206700.0
2008-02-14 09:35:00,86.23,87.01,86.04,86.62,226900.0,61.339,61.8939,61.2039,61.6165,226900.0
2008-02-14 09:40:00,86.64,87.12,86.64,86.69,144300.0,61.6307,61.9721,61.6307,61.6662,144300.0
2008-02-14 09:45:00,86.68,87.23,86.52,87.07,97800.0,61.6591,62.0504,61.5453,61.9366,97800.0
2008-02-14 09:50:00,87.06,87.19,86.67,86.85,85100.0,61.9294,62.0219,61.652,61.7801,85100.0
2008-02-14 09:55:00,86.85,86.93,86.28,86.28,114900.0,61.7801,61.837,61.3746,61.3746,114900.0
2008-02-14 10:00:00,86.36,86.67,86.0,86.5,104000.0,61.4315,61.652,61.1754,61.5311,104000.0
2008-02-14 10:05:00,86.59,86.78,86.36,86.56,64400.0,61.5951,61.7303,61.4315,61.5738,64400.0
2008-02-14 10:10:00,86.56,87.02,86.41,87.02,45600.0,61.5738,61.901,61.4671,61.901,45600.0
2008-02-14 10:15:00,87.01,87.25,86.91,87.23,87300.0,61.8939,62.0646,61.8227,62.0504,87300.0
2008-02-14 10:20:00,87.24,87.5,87.2,87.49,95900.0,62.0575,62.2424,62.029,62.2353,95900.0
2008-02-14 10:25:00,87.5,87.65,87.43,87.57,72500.0,62.2424,62.3491,62.1926,62.2922,72500.0
2008-02-14 10:30:00,87.58,87.68,87.35,87.59,66800.0,62.2993,62.3705,62.1357,62.3065,66800.0
2008-02-14 10:35:00,87.61,87.79,87.35,87.5,95400.0,62.3207,62.4487,62.1357,62.2424,95400.0
2008-02-14 10:40:00,87.49,87.57,86.95,86.96,84700.0,62.2353,62.2922,61.8512,61.8583,84700.0
2008-02-14 10:45:00,86.97,87.35,86.81,87.26,74900.0,61.8654,62.1357,61.7516,62.0717,74900.0
2008-02-14 10:50:00,87.3,87.37,87.02,87.13,62300.0,62.1002,62.15,61.901,61.9792,62300.0
2008-02-14 10:55:00,87.14,87.19,86.77,87.01,81600.0,61.9864,62.0219,61.7232,61.8939,81600.0
2008-02-14 11:00:00,86.99,87.26,86.98,87.13,54400.0,61.8797,62.0717,61.8725,61.9792,54400.0
2008-02-14 11:05:00,87.14,87.34,87.12,87.14,42300.0,61.9864,62.1286,61.9721,61.9864,42300.0
2008-02-14 11:10:00,87.13,87.2,86.81,86.99,58800.0,61.9792,62.029,61.7516,61.8797,58800.0
2008-02-14 11:15:00,86.99,87.02,86.6,86.81,82800.0,61.8797,61.901,61.6022,61.7516,82800.0
2008-02-14 11:20:00,86.8,87.2,86.79,87.08,52300.0,61.7445,62.029,61.7374,61.9437,52300.0
2008-02-14 11:25:00,87.12,87.33,87.05,87.26,35700.0,61.9721,62.1215,61.9223,62.0717,35700.0
2008-02-14 11:30:00,87.31,87.35,86.86,87.12,62500.0,62.1073,62.1357,61.7872,61.9721,62500.0
2008-02-14 11:35:00,87.13,87.13,86.92,87.0,31100.0,61.9792,61.9792,61.8299,61.8868,31100.0
2008-02-14 11:40:00,87.0,87.1,86.84,86.84,44300.0,61.8868,61.9579,61.7729,61.7729,44300.0
2008-02-14 11:45:00,86.83,87.0,86.75,86.98,47100.0,61.7658,61.8868,61.7089,61.8725,47100.0
2008-02-14 11:50:00,86.99,87.12,86.88,86.89,40000.0,61.8797,61.9721,61.8014,61.8085,40000.0
2008-02-14 11:55:00,86.96,87.0,86.82,86.91,26000.0,61.8583,61.8868,61.7587,61.8227,26000.0
2008-02-14 12:00:00,86.91,86.97,86.72,86.83,37800.0,61.8227,61.8654,61.6876,61.7658,37800.0
2008-02-14 12:05:00,86.84,87.05,86.72,86.97,52000.0,61.7729,61.9223,61.6876,61.8654,52000.0
2008-02-14 12:10:00,86.96,87.12,86.77,86.87,50800.0,61.8583,61.9721,61.7232,61.7943,50800.0
2008-02-14 12:15:00,86.86,87.01,86.86,87.01,32800.0,61.7872,61.8939,61.7872,61.8939,32800.0
2008-02-14 12:20:00,87.02,87.12,86.9,87.06,45100.0,61.901,61.9721,61.8156,61.9294,45100.0
2008-02-14 12:25:00,87.0,87.12,86.95,87.01,31700.0,61.8868,61.9721,61.8512,61.8939,31700.0
2008-02-14 12:30:00,87.04,87.09,86.92,86.92,34700.0,61.9152,61.9508,61.8299,61.8299,34700.0
2008-02-14 12:35:00,86.97,86.98,86.79,86.82,32500.0,61.8654,61.8725,61.7374,61.7587,32500.0
2008-02-14 12:40:00,86.81,86.88,86.66,86.85,26500.0,61.7516,61.8014,61.6449,61.7801,26500.0
2008-02-14 12:45:00,86.86,86.92,86.7,86.72,21500.0,61.7872,61.8299,61.6734,61.6876,21500.0
2008-02-14 12:50:00,86.74,86.98,86.74,86.9,27300.0,61.7018,61.8725,61.7018,61.8156,27300.0
2008-02-14 12:55:00,86.95,86.96,86.25,86.33,48800.0,61.8512,61.8583,61.3533,61.4102,48800.0
2008-02-14 13:00:00,86.35,86.66,86.35,86.63,43600.0,61.4244,61.6449,61.4244,61.6236,43600.0
2008-02-14 13:05:00,86.6,86.63,86.24,86.24,59700.0,61.6022,61.6236,61.3461,61.3461,59700.0
2008-02-14 13:10:00,86.29,86.36,86.1,86.23,40300.0,61.3817,61.4315,61.2466,61.339,40300.0
2008-02-14 13:15:00,86.23,86.24,85.95,86.08,74900.0,61.339,61.3461,61.1399,61.2323,74900.0
2008-02-14 13:20:00,86.08,86.33,85.84,86.31,70500.0,61.2323,61.4102,61.0616,61.3959,70500.0
2008-02-14 13:25:00,86.31,86.61,86.26,86.55,21500.0,61.3959,61.6093,61.3604,61.5667,21500.0
2008-02-14 13:30:00,86.58,86.93,86.55,86.87,40500.0,61.588,61.837,61.5667,61.7943,40500.0
2008-02-14 13:35:00,86.83,86.99,86.63,86.9,40900.0,61.7658,61.8797,61.6236,61.8156,40900.0
2008-02-14 13:40:00,86.87,86.9,86.62,86.71,28700.0,61.7943,61.8156,61.6165,61.6805,28700.0
2008-02-14 13:45:00,86.67,86.84,86.66,86.8,23300.0,61.652,61.7729,61.6449,61.7445,23300.0
2008-02-14 13:50:00,86.8,86.83,86.63,86.7,27500.0,61.7445,61.7658,61.6236,61.6734,27500.0
2008-02-14 13:55:00,86.68,86.98,86.68,86.82,30800.0,61.6591,61.8725,61.6591,61.7587,30800.0
2008-02-14 14:00:00,86.85,86.99,86.82,86.82,27300.0,61.7801,61.8797,61.7587,61.7587,27300.0
2008-02-14 14:05:00,86.86,86.97,86.8,86.83,33700.0,61.7872,61.8654,61.7445,61.7658,33700.0
2008-02-14 14:10:00,86.83,86.83,86.6,86.73,38300.0,61.7658,61.7658,61.6022,61.6947,38300.0
2008-02-14 14:15:00,86.71,86.78,86.55,86.73,44700.0,61.6805,61.7303,61.5667,61.6947,44700.0
2008-02-14 14:20:00,86.72,86.85,86.6,86.61,47400.0,61.6876,61.7801,61.6022,61.6093,47400.0
2008-02-14 14:25:00,86.61,86.72,86.3,86.63,50200.0,61.6093,61.6876,61.3888,61.6236,50200.0
2008-02-14 14:30:00,86.6,86.7,86.39,86.47,34600.0,61.6022,61.6734,61.4528,61.5098,34600.0
2008-02-14 14:35:00,86.49,86.64,86.32,86.55,46400.0,61.524,61.6307,61.4031,61.5667,46400.0
2008-02-14 14:40:00,86.56,86.56,85.78,85.79,137100.0,61.5738,61.5738,61.0189,61.026,137100.0
2008-02-14 14:45:00,85.79,85.81,85.26,85.63,146800.0,61.026,61.0403,60.649,60.9122,146800.0
2008-02-14 14:50:00,85.61,86.03,85.54,85.75,83200.0,60.898,61.1968,60.8482,60.9976,83200.0
2008-02-14 14:55:00,85.73,86.24,85.73,86.24,60500.0,60.9834,61.3461,60.9834,61.3461,60500.0
2008-02-14 15:00:00,86.26,86.33,86.0,86.2,45700.0,61.3604,61.4102,61.1754,61.3177,45700.0
2008-02-14 15:05:00,86.17,86.36,85.91,86.33,43300.0,61.2964,61.4315,61.1114,61.4102,43300.0
2008-02-14 15:10:00,86.34,86.83,86.34,86.8,68300.0,61.4173,61.7658,61.4173,61.7445,68300.0
2008-02-14 15:15:00,86.8,86.86,86.63,86.85,85900.0,61.7445,61.7872,61.6236,61.7801,85900.0
2008-02-14 15:20:00,86.83,86.84,86.47,86.47,72500.0,61.7658,61.7729,61.5098,61.5098,72500.0
2008-02-14 15:25:00,86.48,86.72,86.37,86.66,59500.0,61.5169,61.6876,61.4386,61.6449,59500.0
2008-02-14 15:30:00,86.66,86.81,86.52,86.67,69300.0,61.6449,61.7516,61.5453,61.652,69300.0
2008-02-14 15:35:00,86.66,86.75,86.46,86.58,78100.0,61.6449,61.7089,61.5026,61.588,78100.0
2008-02-14 15:40:00,86.59,86.7,86.4,86.7,116000.0,61.5951,61.6734,61.46,61.6734,116000.0
2008-02-14 15:45:00,86.7,86.71,86.48,86.65,97400.0,61.6734,61.6805,61.5169,61.6378,97400.0
2008-02-14 15:50:00,86.65,86.79,86.35,86.62,183700.0,61.6378,61.7374,61.4244,61.6165,183700.0
2008-02-14 15:55:00,86.57,86.69,86.33,86.48,122300.0,61.5809,61.6662,61.4102,61.5169,122300.0
2008-02-15 09:30:00,86.01,86.5,85.47,86.09,382400.0,61.1825,61.5311,60.7984,61.2394,382400.0
2008-02-15 09:35:00,86.12,86.17,85.76,86.05,71300.0,61.2608,61.2964,61.0047,61.211,71300.0
2008-02-15 09:40:00,86.08,86.2,85.62,85.91,101200.0,61.2323,61.3177,60.9051,61.1114,101200.0
2008-02-15 09:45:00,85.91,86.19,85.83,86.1,58500.0,61.1114,61.3106,61.0545,61.2466,58500.0
2008-02-15 09:50:00,86.1,86.11,85.54,85.54,86600.0,61.2466,61.2537,60.8482,60.8482,86600.0
2008-02-15 09:55:00,85.54,85.7,85.27,85.58,113200.0,60.8482,60.962,60.6561,60.8767,113200.0
2008-02-15 10:00:00,85.58,85.6,85.08,85.09,110100.0,60.8767,60.8909,60.521,60.5281,110100.0
2008-02-15 10:05:00,85.11,85.13,84.14,84.36,289700.0,60.5423,60.5566,59.8523,60.0088,289700.0
2008-02-15 10:10:00,84.36,84.97,84.34,84.82,103500.0,60.0088,60.4427,59.9946,60.336,103500.0
2008-02-15 10:15:00,84.8,85.03,84.66,84.71,64500.0,60.3218,60.4854,60.2222,60.2578,64500.0
2008-02-15 10:20:00,84.7,84.91,84.67,84.9,65700.0,60.2507,60.4001,60.2293,60.3929,65700.0
2008-02-15 10:25:00,84.9,85.3,84.9,85.14,90600.0,60.3929,60.6775,60.3929,60.5637,90600.0
2008-02-15 10:30:00,85.14,85.27,84.98,85.03,68800.0,60.5637,60.6561,60.4499,60.4854,68800.0
2008-02-15 10:35:00,85.03,85.06,84.74,84.9,62100.0,60.4854,60.5068,60.2791,60.3929,62100.0
2008-02-15 10:40:00,84.86,84.99,84.58,84.83,83000.0,60.3645,60.457,60.1653,60.3432,83000.0
2008-02-15 10:45:00,84.83,84.84,84.33,84.4,84400.0,60.3432,60.3503,59.9875,60.0373,84400.0
2008-02-15 10:50:00,84.39,84.58,84.19,84.36,97800.0,60.0302,60.1653,59.8879,60.0088,97800.0
2008-02-15 10:55:00,84.35,84.58,84.35,84.53,54200.0,60.0017,60.1653,60.0017,60.1297,54200.0
2008-02-15 11:00:00,84.53,84.59,84.4,84.51,32800.0,60.1297,60.1724,60.0373,60.1155,32800.0
2008-02-15 11:05:00,84.49,84.57,84.36,84.39,64600.0,60.1013,60.1582,60.0088,60.0302,64600.0
2008-02-15 11:10:00,84.41,84.57,84.32,84.47,63100.0,60.0444,60.1582,59.9804,60.0871,63100.0
2008-02-15 11:15:00,84.47,84.56,84.4,84.5,40100.0,60.0871,60.1511,60.0373,60.1084,40100.0
2008-02-15 11:20:00,84.49,84.53,84.33,84.33,45000.0,60.1013,60.1297,59.9875,59.9875,45000.0
2008-02-15 11:25:00,84.31,84.4,83.87,84.08,206300.0,59.9733,60.0373,59.6603,59.8096,206300.0
2008-02-15 11:30:00,84.1,84.11,83.74,83.87,98800.0,59.8239,59.831,59.5678,59.6603,98800.0
2008-02-15 11:35:00,83.88,83.95,83.81,83.83,56400.0,59.6674,59.7172,59.6176,59.6318,56400.0
2008-02-15 11:40:00,83.82,84.04,83.8,84.0,38700.0,59.6247,59.7812,59.6105,59.7527,38700.0
2008-02-15 11:45:00,84.0,84.06,83.92,84.03,28600.0,59.7527,59.7954,59.6958,59.7741,28600.0
2008-02-15 11:50:00,84.05,84.05,83.8,83.96,26500.0,59.7883,59.7883,59.6105,59.7243,26500.0
2008-02-15 11:55:00,83.97,84.09,83.92,84.07,23700.0,59.7314,59.8168,59.6958,59.8025,23700.0
2008-02-15 12:00:00,84.08,84.39,83.98,84.24,80900.0,59.8096,60.0302,59.7385,59.9235,80900.0
2008-02-15 12:05:00,84.24,84.26,84.13,84.14,48000.0,59.9235,59.9377,59.8452,59.8523,48000.0
2008-02-15 12:10:00,84.12,84.29,84.12,84.2,37000.0,59.8381,59.959,59.8381,59.895,37000.0
2008-02-15 12:15:00,84.22,84.31,84.17,84.21,72700.0,59.9092,59.9733,59.8737,59.9021,72700.0
2008-02-15 12:20:00,84.23,84.32,83.81,83.86,68700.0,59.9163,59.9804,59.6176,59.6532,68700.0
2008-02-15 12:25:00,83.85,83.94,83.79,83.88,41800.0,59.646,59.7101,59.6034,59.6674,41800.0
2008-02-15 12:30:00,83.87,83.91,83.75,83.89,40400.0,59.6603,59.6887,59.5749,59.6745,40400.0
2008-02-15 12:35:00,83.88,83.98,83.82,83.9,36000.0,59.6674,59.7385,59.6247,59.6816,36000.0
2008-02-15 12:40:00,83.89,84.0,83.81,83.81,37100.0,59.6745,59.7527,59.6176,59.6176,37100.0
2008-02-15 12:45:00,83.83,84.06,83.83,84.05,43300.0,59.6318,59.7954,59.6318,59.7883,43300.0
2008-02-15 12:50:00,84.13,84.13,83.91,84.06,38900.0,59.8452,59.8452,59.6887,59.7954,38900.0
2008-02-15 12:55:00,84.08,84.13,83.92,84.13,30300.0,59.8096,59.8452,59.6958,59.8452,30300.0
2008-02-15 13:00:00,84.14,84.14,83.96,84.05,30500.0,59.8523,59.8523,59.7243,59.7883,30500.0
2008-02-15 13:05:00,84.04,84.1,83.96,84.0,30900.0,59.7812,59.8239,59.7243,59.7527,30900.0
2008-02-15 13:10:00,84.0,84.16,83.96,84.12,32200.0,59.7527,59.8666,59.7243,59.8381,32200.0
2008-02-15 13:15:00,84.16,84.18,84.03,84.12,27600.0,59.8666,59.8808,59.7741,59.8381,27600.0
2008-02-15 13:20:00,84.14,84.16,84.03,84.07,22500.0,59.8523,59.8666,59.7741,59.8025,22500.0
2008-02-15 13:25:00,84.05,84.18,84.05,84.1,23300.0,59.7883,59.8808,59.7883,59.8239,23300.0
2008-02-15 13:30:00,84.1,84.18,84.07,84.14,16000.0,59.8239,59.8808,59.8025,59.8523,16000.0
2008-02-15 13:35:00,84.12,84.18,84.06,84.18,41000.0,59.8381,59.8808,59.7954,59.8808,41000.0
2008-02-15 13:40:00,84.18,84.37,84.15,84.35,57600.0,59.8808,60.0159,59.8594,60.0017,57600.0
2008-02-15 13:45:00,84.36,84.43,84.29,84.36,30800.0,60.0088,60.0586,59.959,60.0088,30800.0
2008-02-15 13:50:00,84.37,84.79,84.36,84.65,66200.0,60.0159,60.3147,60.0088,60.2151,66200.0
2008-02-15 13:55:00,84.66,84.7,84.5,84.63,36700.0,60.2222,60.2507,60.1084,60.2009,36700.0
2008-02-15 14:00:00,84.59,84.65,84.55,84.56,29200.0,60.1724,60.2151,60.144,60.1511,29200.0
2008-02-15 14:05:00,84.55,84.63,84.42,84.5,36400.0,60.144,60.2009,60.0515,60.1084,36400.0
2008-02-15 14:10:00,84.46,84.55,84.29,84.37,36100.0,60.08,60.144,59.959,60.0159,36100.0
2008-02-15 14:15:00,84.39,84.4,84.11,84.25,42000.0,60.0302,60.0373,59.831,59.9306,42000.0
2008-02-15 14:20:00,84.26,84.49,84.26,84.42,23100.0,59.9377,60.1013,59.9377,60.0515,23100.0
2008-02-15 14:25:00,84.42,84.57,84.39,84.56,28800.0,60.0515,60.1582,60.0302,60.1511,28800.0
2008-02-15 14:30:00,84.57,84.66,84.48,84.54,42300.0,60.1582,60.2222,60.0942,60.1369,42300.0
2008-02-15 14:35:00,84.54,84.64,84.48,84.63,57700.0,60.1369,60.208,60.0942,60.2009,57700.0
2008-02-15 14:40:00,84.65,84.68,84.53,84.6,35900.0,60.2151,60.2365,60.1297,60.1795,35900.0
2008-02-15 14:45:00,84.63,84.7,84.48,84.56,30200.0,60.2009,60.2507,60.0942,60.1511,30200.0
2008-02-15 14:50:00,84.57,84.69,84.5,84.62,36100.0,60.1582,60.2436,60.1084,60.1938,36100.0
2008-02-15 14:55:00,84.59,84.71,84.56,84.66,23800.0,60.1724,60.2578,60.1511,60.2222,23800.0
2008-02-15 15:00:00,84.65,84.8,84.62,84.73,34100.0,60.2151,60.3218,60.1938,60.272,34100.0
2008-02-15 15:05:00,84.76,84.95,84.69,84.79,66400.0,60.2934,60.4285,60.2436,60.3147,66400.0
2008-02-15 15:10:00,84.76,84.92,84.66,84.89,51900.0,60.2934,60.4072,60.2222,60.3858,51900.0
2008-02-15 15:15:00,84.93,84.97,84.81,84.85,35300.0,60.4143,60.4427,60.3289,60.3574,35300.0
2008-02-15 15:20:00,84.83,84.88,84.68,84.86,46900.0,60.3432,60.3787,60.2365,60.3645,46900.0
2008-02-15 15:25:00,84.83,84.83,84.71,84.72,35200.0,60.3432,60.3432,60.2578,60.2649,35200.0
2008-02-15 15:30:00,84.71,85.0,84.7,84.99,88200.0,60.2578,60.4641,60.2507,60.457,88200.0
2008-02-15 15:35:00,84.99,85.37,84.95,85.26,145600.0,60.457,60.7273,60.4285,60.649,145600.0
2008-02-15 15:40:00,85.27,85.37,84.96,85.0,114900.0,60.6561,60.7273,60.4356,60.4641,114900.0
2008-02-15 15:45:00,85.01,85.16,84.95,85.02,149100.0,60.4712,60.5779,60.4285,60.4783,149100.0
2008-02-15 15:50:00,85.01,85.03,84.95,84.97,132200.0,60.4712,60.4854,60.4285,60.4427,132200.0
2008-02-15 15:55:00,84.99,85.09,84.95,84.96,183700.0,60.457,60.5281,60.4285,60.4356,183700.0
2008-02-19 09:30:00,85.9,86.25,85.75,86.17,166700.0,61.1043,61.3533,60.9976,61.2964,166700.0
2008-02-19 09:35:00,86.24,86.34,85.86,85.88,64400.0,61.3461,61.4173,61.0758,61.0901,64400.0
2008-02-19 09:40:00,85.86,86.0,85.62,85.65,48500.0,61.0758,61.1754,60.9051,60.9265,48500.0
2008-02-19 09:45:00,85.67,85.88,85.3,85.63,91400.0,60.9407,61.0901,60.6775,60.9122,91400.0
2008-02-19 09:50:00,85.6,85.63,85.15,85.21,103900.0,60.8909,60.9122,60.5708,60.6135,103900.0
2008-02-19 09:55:00,85.21,85.43,85.05,85.07,79000.0,60.6135,60.77,60.4996,60.5139,79000.0
2008-02-19 10:00:00,85.08,85.34,85.0,85.19,87100.0,60.521,60.7059,60.4641,60.5992,87100.0
2008-02-19 10:05:00,85.19,85.19,84.92,85.02,115700.0,60.5992,60.5992,60.4072,60.4783,115700.0
2008-02-19 10:10:00,85.02,85.05,84.14,84.2,153000.0,60.4783,60.4996,59.8523,59.895,153000.0
2008-02-19 10:15:00,84.2,84.6,84.16,84.5,138700.0,59.895,60.1795,59.8666,60.1084,138700.0
2008-02-19 10:20:00,84.47,84.82,84.15,84.82,94100.0,60.0871,60.336,59.8594,60.336,94100.0
2008-02-19 10:25:00,84.84,85.0,84.5,84.51,122100.0,60.3503,60.4641,60.1084,60.1155,122100.0
2008-02-19 10:30:00,84.53,84.67,84.04,84.11,101000.0,60.1297,60.2293,59.7812,59.831,101000.0
2008-02-19 10:35:00,84.08,84.49,84.06,84.22,108100.0,59.8096,60.1013,59.7954,59.9092,108100.0
2008-02-19 10:40:00,84.25,84.81,84.18,84.58,66200.0,59.9306,60.3289,59.8808,60.1653,66200.0
2008-02-19 10:45:00,84.56,84.65,84.31,84.5,51900.0,60.1511,60.2151,59.9733,60.1084,51900.0
2008-02-19 10:50:00,84.48,84.72,84.48,84.54,30500.0,60.0942,60.2649,60.0942,60.1369,30500.0
2008-02-19 10:55:00,84.51,84.93,84.47,84.55,79500.0,60.1155,60.4143,60.0871,60.144,79500.0
2008-02-19 11:00:00,84.54,84.64,84.22,84.23,46800.0,60.1369,60.208,59.9092,59.9163,46800.0
2008-02-19 11:05:00,84.25,84.34,84.08,84.14,62900.0,59.9306,59.9946,59.8096,59.8523,62900.0
2008-02-19 11:10:00,84.1,84.24,83.58,83.67,101100.0,59.8239,59.9235,59.454,59.518,101100.0
2008-02-19 11:15:00,83.61,83.72,83.54,83.6,71200.0,59.4753,59.5536,59.4255,59.4682,71200.0
2008-02-19 11:20:00,83.6,83.7,83.34,83.67,89200.0,59.4682,59.5393,59.2833,59.518,89200.0
2008-02-19 11:25:00,83.68,83.72,83.02,83.1,112400.0,59.5251,59.5536,59.0556,59.1125,112400.0
2008-02-19 11:30:00,83.11,83.38,83.02,83.38,68400.0,59.1196,59.3117,59.0556,59.3117,68400.0
2008-02-19 11:35:00,83.37,83.62,83.3,83.61,53500.0,59.3046,59.4824,59.2548,59.4753,53500.0
2008-02-19 11:40:00,83.61,83.83,83.57,83.83,22500.0,59.4753,59.6318,59.4469,59.6318,22500.0
2008-02-19 11:45:00,83.85,83.98,83.75,83.88,36900.0,59.646,59.7385,59.5749,59.6674,36900.0
2008-02-19 11:50:00,83.84,84.03,83.78,84.01,51700.0,59.6389,59.7741,59.5962,59.7599,51700.0
2008-02-19 11:55:00,84.02,84.24,83.91,84.02,60000.0,59.767,59.9235,59.6887,59.767,60000.0
2008-02-19 12:00:00,84.09,84.25,83.98,84.2,48300.0,59.8168,59.9306,59.7385,59.895,48300.0
2008-02-19 12:05:00,84.22,84.28,84.06,84.24,40900.0,59.9092,59.9519,59.7954,59.9235,40900.0
2008-02-19 12:10:00,84.25,84.55,84.24,84.26,68100.0,59.9306,60.144,59.9235,59.9377,68100.0
2008-02-19 12:15:00,84.27,84.42,84.1,84.29,57800.0,59.9448,60.0515,59.8239,59.959,57800.0
2008-02-19 12:20:00,84.33,84.58,84.33,84.49,40400.0,59.9875,60.1653,59.9875,60.1013,40400.0
2008-02-19 12:25:00,84.49,84.61,84.44,84.57,81600.0,60.1013,60.1867,60.0657,60.1582,81600.0
2008-02-19 12:30:00,84.57,84.57,84.32,84.35,33300.0,60.1582,60.1582,59.9804,60.0017,33300.0
2008-02-19 12:35:00,84.35,84.41,84.04,84.14,37600.0,60.0017,60.0444,59.7812,59.8523,37600.0
2008-02-19 12:40:00,84.15,84.3,84.11,84.18,15600.0,59.8594,59.9661,59.831,59.8808,15600.0
2008-02-19 12:45:00,84.14,84.16,84.0,84.06,33800.0,59.8523,59.8666,59.7527,59.7954,33800.0
2008-02-19 12:50:00,84.06,84.23,84.0,84.12,25500.0,59.7954,59.9163,59.7527,59.8381,25500.0
2008-02-19 12:55:00,84.13,84.25,83.9,83.9,32600.0,59.8452,59.9306,59.6816,59.6816,32600.0
2008-02-19 13:00:00,83.91,84.31,83.91,84.03,31800.0,59.6887,59.9733,59.6887,59.7741,31800.0
2008-02-19 13:05:00,84.06,84.28,84.03,84.22,34900.0,59.7954,59.9519,59.7741,59.9092,34900.0
2008-02-19 13:10:00,84.19,84.27,83.93,84.04,70700.0,59.8879,59.9448,59.7029,59.7812,70700.0
2008-02-19 13:15:00,84.07,84.25,84.02,84.24,55100.0,59.8025,59.9306,59.767,59.9235,55100.0
2008-02-19 13:20:00,84.25,84.35,84.18,84.3,82200.0,59.9306,60.0017,59.8808,59.9661,82200.0
2008-02-19 13:25:00,84.24,84.34,84.15,84.15,67500.0,59.9235,59.9946,59.8594,59.8594,67500.0
2008-02-19 13:30:00,84.15,84.43,84.15,84.36,55100.0,59.8594,60.0586,59.8594,60.0088,55100.0
2008-02-19 13:35:00,84.39,84.42,84.23,84.32,43300.0,60.0302,60.0515,59.9163,59.9804,43300.0
2008-02-19 13:40:00,84.33,84.42,84.23,84.28,48100.0,59.9875,60.0515,59.9163,59.9519,48100.0
2008-02-19 13:45:00,84.25,84.4,84.11,84.15,61000.0,59.9306,60.0373,59.831,59.8594,61000.0
2008-02-19 13:50:00,84.15,84.23,84.0,84.12,66100.0,59.8594,59.9163,59.7527,59.8381,66100.0
2008-02-19 13:55:00,84.12,84.22,83.94,84.03,87900.0,59.8381,59.9092,59.7101,59.7741,87900.0
2008-02-19 14:00:00,84.05,84.14,83.95,83.99,54100.0,59.7883,59.8523,59.7172,59.7456,54100.0
2008-02-19 14:05:00,84.01,84.15,83.95,84.03,53600.0,59.7599,59.8594,59.7172,59.7741,53600.0
2008-02-19 14:10:00,84.04,84.2,83.98,83.99,81700.0,59.7812,59.895,59.7385,59.7456,81700.0
2008-02-19 14:15:00,83.99,84.2,83.96,84.13,78000.0,59.7456,59.895,59.7243,59.8452,78000.0
2008-02-19 14:20:00,84.1,84.24,84.05,84.22,41500.0,59.8239,59.9235,59.7883,59.9092,41500.0
2008-02-19 14:25:00,84.17,84.23,84.04,84.04,29900.0,59.8737,59.9163,59.7812,59.7812,29900.0
2008-02-19 14:30:00,84.04,84.07,83.84,83.84,76100.0,59.7812,59.8025,59.6389,59.6389,76100.0
2008-02-19 14:35:00,83.81,83.86,83.7,83.78,99100.0,59.6176,59.6532,59.5393,59.5962,99100.0
2008-02-19 14:40:00,83.77,83.79,83.38,83.47,82100.0,59.5891,59.6034,59.3117,59.3757,82100.0
2008-02-19 14:45:00,83.49,83.55,83.17,83.23,66800.0,59.39,59.4326,59.1623,59.205,66800.0
2008-02-19 14:50:00,83.22,83.36,83.11,83.25,107000.0,59.1979,59.2975,59.1196,59.2192,107000.0
2008-02-19 14:55:00,83.25,83.29,83.0,83.0,56400.0,59.2192,59.2477,59.0414,59.0414,56400.0
2008-02-19 15:00:00,83.02,83.06,82.75,82.77,110000.0,59.0556,59.0841,58.8636,58.8778,110000.0
2008-02-19 15:05:00,82.82,83.01,82.82,82.96,73100.0,58.9134,59.0485,58.9134,59.0129,73100.0
2008-02-19 15:10:00,82.95,83.25,82.94,83.09,111900.0,59.0058,59.2192,58.9987,59.1054,111900.0
2008-02-19 15:15:00,83.08,83.1,82.84,82.85,86600.0,59.0983,59.1125,58.9276,58.9347,86600.0
2008-02-19 15:20:00,82.86,83.04,82.7,82.77,113500.0,58.9418,59.0698,58.828,58.8778,113500.0
2008-02-19 15:25:00,82.76,82.84,82.45,82.45,159500.0,58.8707,58.9276,58.6502,58.6502,159500.0
2008-02-19 15:30:00,82.45,82.94,82.36,82.94,92700.0,58.6502,58.9987,58.5861,58.9987,92700.0
2008-02-19 15:35:00,82.93,83.4,82.93,83.39,101300.0,58.9916,59.3259,58.9916,59.3188,101300.0
2008-02-19 15:40:00,83.37,83.57,83.27,83.48,149500.0,59.3046,59.4469,59.2335,59.3828,149500.0
2008-02-19 15:45:00,83.53,83.61,83.21,83.24,87000.0,59.4184,59.4753,59.1908,59.2121,87000.0
2008-02-19 15:50:00,83.21,83.34,83.01,83.29,131500.0,59.1908,59.2833,59.0485,59.2477,131500.0
2008-02-19 15:55:00,83.28,83.48,83.2,83.45,146100.0,59.2406,59.3828,59.1837,59.3615,146100.0
2008-02-20 09:30:00,82.93,82.93,82.22,82.4,124800.0,58.9916,58.9916,58.4865,58.6146,124800.0
2008-02-20 09:35:00,82.42,82.89,82.39,82.83,57700.0,58.6288,58.9631,58.6075,58.9205,57700.0
2008-02-20 09:40:00,82.83,83.32,82.79,82.84,64500.0,58.9205,59.269,58.892,58.9276,64500.0
2008-02-20 09:45:00,82.83,83.04,82.56,82.73,56000.0,58.9205,59.0698,58.7284,58.8493,56000.0
2008-02-20 09:50:00,82.75,82.81,82.6,82.67,60000.0,58.8636,58.9062,58.7569,58.8067,60000.0
2008-02-20 09:55:00,82.67,82.68,82.25,82.4,74300.0,58.8067,58.8138,58.5079,58.6146,74300.0
2008-02-20 10:00:00,82.39,82.69,82.32,82.54,81400.0,58.6075,58.8209,58.5577,58.7142,81400.0
2008-02-20 10:05:00,82.53,82.94,82.52,82.93,150200.0,58.7071,58.9987,58.7,58.9916,150200.0
2008-02-20 10:10:00,82.92,83.08,82.83,83.0,107000.0,58.9845,59.0983,58.9205,59.0414,107000.0
2008-02-20 10:15:00,83.0,83.15,82.92,83.12,109200.0,59.0414,59.1481,58.9845,59.1268,109200.0
2008-02-20 10:20:00,83.13,83.19,83.0,83.17,68900.0,59.1339,59.1766,59.0414,59.1623,68900.0
2008-02-20 10:25:00,83.16,83.22,83.0,83.14,69200.0,59.1552,59.1979,59.0414,59.141,69200.0
2008-02-20 10:30:00,83.13,83.2,82.96,83.0,45000.0,59.1339,59.1837,59.0129,59.0414,45000.0
2008-02-20 10:35:00,82.95,83.5,82.95,83.19,73000.0,59.0058,59.3971,59.0058,59.1766,73000.0
2008-02-20 10:40:00,83.17,83.38,83.0,83.33,44800.0,59.1623,59.3117,59.0414,59.2761,44800.0
2008-02-20 10:45:00,83.36,83.47,83.21,83.25,24900.0,59.2975,59.3757,59.1908,59.2192,24900.0
2008-02-20 10:50:00,83.27,83.46,83.23,83.4,25700.0,59.2335,59.3686,59.205,59.3259,25700.0
2008-02-20 10:55:00,83.42,83.51,83.35,83.38,31900.0,59.3402,59.4042,59.2904,59.3117,31900.0
2008-02-20 11:00:00,83.38,83.51,83.31,83.5,50900.0,59.3117,59.4042,59.2619,59.3971,50900.0
2008-02-20 11:05:00,83.5,83.55,83.31,83.49,66100.0,59.3971,59.4326,59.2619,59.39,66100.0
2008-02-20 11:10:00,83.49,84.0,83.49,83.96,55000.0,59.39,59.7527,59.39,59.7243,55000.0
2008-02-20 11:15:00,83.96,83.98,83.77,83.88,37300.0,59.7243,59.7385,59.5891,59.6674,37300.0
2008-02-20 11:20:00,83.89,84.02,83.84,83.97,46900.0,59.6745,59.767,59.6389,59.7314,46900.0
2008-02-20 11:25:00,83.97,84.0,83.62,83.73,43600.0,59.7314,59.7527,59.4824,59.5607,43600.0
2008-02-20 11:30:00,83.71,83.94,83.69,83.94,45400.0,59.5464,59.7101,59.5322,59.7101,45400.0
2008-02-20 11:35:00,83.96,84.02,83.82,83.95,65300.0,59.7243,59.767,59.6247,59.7172,65300.0
2008-02-20 11:40:00,83.97,84.03,83.81,83.83,25600.0,59.7314,59.7741,59.6176,59.6318,25600.0
2008-02-20 11:45:00,83.81,84.04,83.8,83.99,46600.0,59.6176,59.7812,59.6105,59.7456,46600.0
2008-02-20 11:50:00,84.0,84.1,83.97,84.08,50400.0,59.7527,59.8239,59.7314,59.8096,50400.0
2008-02-20 11:55:00,84.1,84.25,84.0,84.16,36000.0,59.8239,59.9306,59.7527,59.8666,36000.0
2008-02-20 12:00:00,84.16,84.65,84.13,84.49,59600.0,59.8666,60.2151,59.8452,60.1013,59600.0
2008-02-20 12:05:00,84.49,84.49,84.22,84.41,86600.0,60.1013,60.1013,59.9092,60.0444,86600.0
2008-02-20 12:10:00,84.42,84.6,84.31,84.5,129800.0,60.0515,60.1795,59.9733,60.1084,129800.0
2008-02-20 12:15:00,84.52,84.62,84.3,84.32,68700.0,60.1226,60.1938,59.9661,59.9804,68700.0
2008-02-20 12:20:00,84.32,84.58,84.3,84.46,101200.0,59.9804,60.1653,59.9661,60.08,101200.0
2008-02-20 12:25:00,84.47,84.52,84.31,84.48,43800.0,60.0871,60.1226,59.9733,60.0942,43800.0
2008-02-20 12:30:00,84.51,84.78,84.51,84.65,58800.0,60.1155,60.3076,60.1155,60.2151,58800.0
2008-02-20 12:35:00,84.65,84.75,84.5,84.55,56700.0,60.2151,60.2862,60.1084,60.144,56700.0
2008-02-20 12:40:00,84.53,84.6,84.42,84.47,30900.0,60.1297,60.1795,60.0515,60.0871,30900.0
2008-02-20 12:45:00,84.45,84.57,84.33,84.42,43800.0,60.0728,60.1582,59.9875,60.0515,43800.0
2008-02-20 12:50:00,84.41,84.51,84.35,84.4,40000.0,60.0444,60.1155,60.0017,60.0373,40000.0
2008-02-20 12:55:00,84.4,84.54,84.4,84.48,34300.0,60.0373,60.1369,60.0373,60.0942,34300.0
2008-02-20 13:00:00,84.5,84.84,84.45,84.84,57500.0,60.1084,60.3503,60.0728,60.3503,57500.0
2008-02-20 13:05:00,84.83,85.06,84.73,84.91,70100.0,60.3432,60.5068,60.272,60.4001,70100.0
2008-02-20 13:10:00,84.87,85.07,84.83,85.0,29600.0,60.3716,60.5139,60.3432,60.4641,29600.0
2008-02-20 13:15:00,85.0,85.09,84.85,84.85,33600.0,60.4641,60.5281,60.3574,60.3574,33600.0
2008-02-20 13:20:00,84.83,84.97,84.57,84.58,46400.0,60.3432,60.4427,60.1582,60.1653,46400.0
2008-02-20 13:25:00,84.58,84.82,84.51,84.76,29600.0,60.1653,60.336,60.1155,60.2934,29600.0
2008-02-20 13:30:00,84.76,84.78,84.41,84.54,49200.0,60.2934,60.3076,60.0444,60.1369,49200.0
2008-02-20 13:35:00,84.53,84.81,84.5,84.81,59300.0,60.1297,60.3289,60.1084,60.3289,59300.0
2008-02-20 13:40:00,84.83,85.04,84.81,85.0,52900.0,60.3432,60.4925,60.3289,60.4641,52900.0
2008-02-20 13:45:00,85.02,85.14,84.89,85.0,34300.0,60.4783,60.5637,60.3858,60.4641,34300.0
2008-02-20 13:50:00,85.01,85.38,85.01,85.38,47400.0,60.4712,60.7344,60.4712,60.7344,47400.0
2008-02-20 13:55:00,85.39,85.42,85.04,85.04,56000.0,60.7415,60.7628,60.4925,60.4925,56000.0
2008-02-20 14:00:00,85.05,85.43,84.9,85.0,111700.0,60.4996,60.77,60.3929,60.4641,111700.0
2008-02-20 14:05:00,85.0,85.51,85.0,85.25,103700.0,60.4641,60.8269,60.4641,60.6419,103700.0
2008-02-20 14:10:00,85.25,85.32,84.9,84.96,46300.0,60.6419,60.6917,60.3929,60.4356,46300.0
2008-02-20 14:15:00,84.96,85.17,84.73,84.83,46600.0,60.4356,60.585,60.272,60.3432,46600.0
2008-02-20 14:20:00,84.8,85.02,84.68,84.95,61000.0,60.3218,60.4783,60.2365,60.4285,61000.0
2008-02-20 14:25:00,84.94,85.0,84.72,84.87,68500.0,60.4214,60.4641,60.2649,60.3716,68500.0
2008-02-20 14:30:00,84.89,85.19,84.84,85.0,92500.0,60.3858,60.5992,60.3503,60.4641,92500.0
2008-02-20 14:35:00,84.99,85.25,84.98,85.19,26400.0,60.457,60.6419,60.4499,60.5992,26400.0
2008-02-20 14:40:00,85.19,85.35,85.12,85.31,44100.0,60.5992,60.7131,60.5494,60.6846,44100.0
2008-02-20 14:45:00,85.35,85.85,85.35,85.84,77800.0,60.7131,61.0687,60.7131,61.0616,77800.0
2008-02-20 14:50:00,85.84,85.97,85.74,85.88,72300.0,61.0616,61.1541,60.9905,61.0901,72300.0
2008-02-20 14:55:00,85.91,86.07,85.88,85.93,74800.0,61.1114,61.2252,61.0901,61.1256,74800.0
2008-02-20 15:00:00,85.94,86.0,85.76,85.77,58900.0,61.1327,61.1754,61.0047,61.0118,58900.0
2008-02-20 15:05:00,85.77,85.86,85.71,85.8,71600.0,61.0118,61.0758,60.9691,61.0332,71600.0
2008-02-20 15:10:00,85.8,85.97,85.65,85.69,89800.0,61.0332,61.1541,60.9265,60.9549,89800.0
2008-02-20 15:15:00,85.71,85.72,85.45,85.46,69200.0,60.9691,60.9762,60.7842,60.7913,69200.0
2008-02-20 15:20:00,85.5,85.72,85.42,85.47,58600.0,60.8198,60.9762,60.7628,60.7984,58600.0
2008-02-20 15:25:00,85.5,85.54,85.25,85.34,58100.0,60.8198,60.8482,60.6419,60.7059,58100.0
2008-02-20 15:30:00,85.32,85.34,84.94,85.09,97700.0,60.6917,60.7059,60.4214,60.5281,97700.0
2008-02-20 15:35:00,85.09,85.36,85.07,85.32,57800.0,60.5281,60.7202,60.5139,60.6917,57800.0
2008-02-20 15:40:00,85.33,85.5,84.19,85.41,60500.0,60.6988,60.8198,59.8879,60.7557,60500.0
2008-02-20 15:45:00,85.43,85.5,85.29,85.47,68500.0,60.77,60.8198,60.6704,60.7984,68500.0
2008-02-20 15:50:00,85.47,85.68,85.47,85.58,94200.0,60.7984,60.9478,60.7984,60.8767,94200.0
2008-02-20 15:55:00,85.57,85.77,85.51,85.76,116800.0,60.8695,61.0118,60.8269,61.0047,116800.0
2008-02-21 09:30:00,86.48,87.0,86.1,86.11,174100.0,61.5169,61.8868,61.2466,61.2537,174100.0
2008-02-21 09:35:00,86.07,86.45,86.03,86.27,86700.0,61.2252,61.4955,61.1968,61.3675,86700.0
2008-02-21 09:40:00,86.28,87.29,86.27,87.24,105300.0,61.3746,62.0931,61.3675,62.0575,105300.0
2008-02-21 09:45:00,87.25,87.35,86.97,87.03,87700.0,62.0646,62.1357,61.8654,61.9081,87700.0
2008-02-21 09:50:00,87.08,87.18,87.03,87.05,46000.0,61.9437,62.0148,61.9081,61.9223,46000.0
2008-02-21 09:55:00,87.05,87.34,87.04,87.26,44400.0,61.9223,62.1286,61.9152,62.0717,44400.0
2008-02-21 10:00:00,87.25,87.27,86.68,86.68,104900.0,62.0646,62.0788,61.6591,61.6591,104900.0
2008-02-21 10:05:00,86.66,86.72,86.2,86.34,84800.0,61.6449,61.6876,61.3177,61.4173,84800.0
2008-02-21 10:10:00,86.37,86.38,86.12,86.3,72800.0,61.4386,61.4457,61.2608,61.3888,72800.0
2008-02-21 10:15:00,86.29,86.96,86.27,86.86,80000.0,61.3817,61.8583,61.3675,61.7872,80000.0
2008-02-21 10:20:00,86.86,87.0,86.8,86.89,105300.0,61.7872,61.8868,61.7445,61.8085,105300.0
2008-02-21 10:25:00,86.9,87.02,86.79,87.02,86000.0,61.8156,61.901,61.7374,61.901,86000.0
2008-02-21 10:30:00,86.98,87.06,86.78,86.88,78200.0,61.8725,61.9294,61.7303,61.8014,78200.0
2008-02-21 10:35:00,86.9,86.94,86.82,86.85,42900.0,61.8156,61.8441,61.7587,61.7801,42900.0
2008-02-21 10:40:00,86.84,86.85,86.43,86.43,64600.0,61.7729,61.7801,61.4813,61.4813,64600.0
2008-02-21 10:45:00,86.42,86.7,86.39,86.62,67800.0,61.4742,61.6734,61.4528,61.6165,67800.0
2008-02-21 10:50:00,86.63,86.86,86.41,86.47,83400.0,61.6236,61.7872,61.4671,61.5098,83400.0
2008-02-21 10:55:00,86.47,86.65,86.1,86.1,90000.0,61.5098,61.6378,61.2466,61.2466,90000.0
2008-02-21 11:00:00,86.11,86.44,86.05,86.25,41400.0,61.2537,61.4884,61.211,61.3533,41400.0
2008-02-21 11:05:00,86.24,86.72,86.1,86.31,109700.0,61.3461,61.6876,61.2466,61.3959,109700.0
2008-02-21 11:10:00,86.33,86.5,86.3,86.37,46700.0,61.4102,61.5311,61.3888,61.4386,46700.0
2008-02-21 11:15:00,86.37,86.6,86.35,86.54,38100.0,61.4386,61.6022,61.4244,61.5595,38100.0
2008-02-21 11:20:00,86.52,86.59,86.27,86.39,37300.0,61.5453,61.5951,61.3675,61.4528,37300.0
2008-02-21 11:25:00,86.36,86.74,86.24,86.7,64000.0,61.4315,61.7018,61.3461,61.6734,64000.0
2008-02-21 11:30:00,86.72,86.95,86.66,86.7,58900.0,61.6876,61.8512,61.6449,61.6734,58900.0
2008-02-21 11:35:00,86.67,86.92,86.67,86.92,58300.0,61.652,61.8299,61.652,61.8299,58300.0
2008-02-21 11:40:00,86.92,86.96,86.75,86.92,67500.0,61.8299,61.8583,61.7089,61.8299,67500.0
2008-02-21 11:45:00,86.92,87.52,86.9,87.45,106100.0,61.8299,62.2567,61.8156,62.2069,106100.0
2008-02-21 11:50:00,87.44,87.58,87.09,87.21,92000.0,62.1998,62.2993,61.9508,62.0361,92000.0
2008-02-21 11:55:00,87.25,87.34,87.2,87.27,44300.0,62.0646,62.1286,62.029,62.0788,44300.0
2008-02-21 12:00:00,87.26,87.26,86.98,87.03,37500.0,62.0717,62.0717,61.8725,61.9081,37500.0
2008-02-21 12:05:00,86.99,87.01,86.61,86.66,34400.0,61.8797,61.8939,61.6093,61.6449,34400.0
2008-02-21 12:10:00,86.64,86.91,86.54,86.9,33300.0,61.6307,61.8227,61.5595,61.8156,33300.0
2008-02-21 12:15:00,86.9,87.01,86.7,87.0,84900.0,61.8156,61.8939,61.6734,61.8868,84900.0
2008-02-21 12:20:00,86.99,87.04,86.78,86.98,82800.0,61.8797,61.9152,61.7303,61.8725,82800.0
2008-02-21 12:25:00,86.98,87.19,86.96,86.99,90400.0,61.8725,62.0219,61.8583,61.8797,90400.0
2008-02-21 12:30:00,87.03,87.03,86.7,86.97,48600.0,61.9081,61.9081,61.6734,61.8654,48600.0
2008-02-21 12:35:00,86.99,87.14,86.98,87.02,57900.0,61.8797,61.9864,61.8725,61.901,57900.0
2008-02-21 12:40:00,87.02,87.25,87.0,87.2,72800.0,61.901,62.0646,61.8868,62.029,72800.0
2008-02-21 12:45:00,87.19,87.34,87.17,87.2,40600.0,62.0219,62.1286,62.0077,62.029,40600.0
2008-02-21 12:50:00,87.2,87.45,87.18,87.27,58400.0,62.029,62.2069,62.0148,62.0788,58400.0
2008-02-21 12:55:00,87.25,87.29,87.12,87.17,37300.0,62.0646,62.0931,61.9721,62.0077,37300.0
2008-02-21 13:00:00,87.16,87.17,86.91,87.0,46900.0,62.0006,62.0077,61.8227,61.8868,46900.0
2008-02-21 13:05:00,87.03,87.04,86.12,86.91,91300.0,61.9081,61.9152,61.2608,61.8227,91300.0
2008-02-21 13:10:00,86.93,86.93,86.51,86.59,43100.0,61.837,61.837,61.5382,61.5951,43100.0
2008-02-21 13:15:00,86.58,86.79,86.57,86.73,30700.0,61.588,61.7374,61.5809,61.6947,30700.0
2008-02-21 13:20:00,86.72,86.82,86.57,86.82,38400.0,61.6876,61.7587,61.5809,61.7587,38400.0
2008-02-21 13:25:00,86.78,87.05,86.69,87.05,43100.0,61.7303,61.9223,61.6662,61.9223,43100.0
2008-02-21 13:30:00,87.02,87.14,86.85,86.85,40000.0,61.901,61.9864,61.7801,61.7801,40000.0
2008-02-21 13:35:00,86.84,86.87,86.4,86.69,52900.0,61.7729,61.7943,61.46,61.6662,52900.0
2008-02-21 13:40:00,86.67,86.69,86.4,86.57,37600.0,61.652,61.6662,61.46,61.5809,37600.0
2008-02-21 13:45:00,86.57,86.57,86.36,86.4,22300.0,61.5809,61.5809,61.4315,61.46,22300.0
2008-02-21 13:50:00,86.39,86.66,86.3,86.43,70500.0,61.4528,61.6449,61.3888,61.4813,70500.0
2008-02-21 13:55:00,86.44,86.64,86.42,86.6,35600.0,61.4884,61.6307,61.4742,61.6022,35600.0
2008-02-21 14:00:00,86.61,86.74,86.5,86.68,41500.0,61.6093,61.7018,61.5311,61.6591,41500.0
2008-02-21 14:05:00,86.68,86.99,86.65,86.93,39800.0,61.6591,61.8797,61.6378,61.837,39800.0
2008-02-21 14:10:00,86.92,87.0,86.68,86.78,40800.0,61.8299,61.8868,61.6591,61.7303,40800.0
2008-02-21 14:15:00,86.75,86.8,86.51,86.51,32200.0,61.7089,61.7445,61.5382,61.5382,32200.0
2008-02-21 14:20:00,86.52,86.96,86.52,86.95,70000.0,61.5453,61.8583,61.5453,61.8512,70000.0
2008-02-21 14:25:00,86.95,87.05,86.77,87.01,32300.0,61.8512,61.9223,61.7232,61.8939,32300.0
2008-02-21 14:30:00,87.0,87.05,86.75,86.82,31100.0,61.8868,61.9223,61.7089,61.7587,31100.0
2008-02-21 14:35:00,86.87,87.0,86.84,86.91,13400.0,61.7943,61.8868,61.7729,61.8227,13400.0
2008-02-21 14:40:00,86.92,86.96,86.68,86.74,35800.0,61.8299,61.8583,61.6591,61.7018,35800.0
2008-02-21 14:45:00,86.68,86.68,86.26,86.39,41100.0,61.6591,61.6591,61.3604,61.4528,41100.0
2008-02-21 14:50:00,86.4,86.5,86.36,86.5,37600.0,61.46,61.5311,61.4315,61.5311,37600.0
2008-02-21 14:55:00,86.5,86.56,86.34,86.49,19500.0,61.5311,61.5738,61.4173,61.524,19500.0
2008-02-21 15:00:00,86.43,86.48,86.0,86.04,49300.0,61.4813,61.5169,61.1754,61.2039,49300.0
2008-02-21 15:05:00,86.05,86.05,85.61,85.77,97300.0,61.211,61.211,60.898,61.0118,97300.0
2008-02-21 15:10:00,85.76,85.96,85.53,85.72,57800.0,61.0047,61.147,60.8411,60.9762,57800.0
2008-02-21 15:15:00,85.72,85.97,85.64,85.95,51900.0,60.9762,61.1541,60.9193,61.1399,51900.0
2008-02-21 15:20:00,85.94,86.07,85.8,86.0,52200.0,61.1327,61.2252,61.0332,61.1754,52200.0
2008-02-21 15:25:00,86.0,86.19,85.73,85.79,95300.0,61.1754,61.3106,60.9834,61.026,95300.0
2008-02-21 15:30:00,85.81,86.14,85.74,85.97,39200.0,61.0403,61.275,60.9905,61.1541,39200.0
2008-02-21 15:35:00,86.0,86.12,85.52,85.68,87000.0,61.1754,61.2608,60.834,60.9478,87000.0
2008-02-21 15:40:00,85.73,85.81,85.56,85.69,51600.0,60.9834,61.0403,60.8624,60.9549,51600.0
2008-02-21 15:45:00,85.65,85.8,85.57,85.68,39300.0,60.9265,61.0332,60.8695,60.9478,39300.0
2008-02-21 15:50:00,85.7,85.73,85.5,85.63,86600.0,60.962,60.9834,60.8198,60.9122,86600.0
2008-02-21 15:55:00,85.63,85.92,85.61,85.9,101800.0,60.9122,61.1185,60.898,61.1043,101800.0
2008-02-22 09:30:00,86.06,86.89,86.06,86.4,70600.0,61.2181,61.8085,61.2181,61.46,70600.0
2008-02-22 09:35:00,86.81,86.98,86.28,86.84,53400.0,61.7516,61.8725,61.3746,61.7729,53400.0
2008-02-22 09:40:00,86.82,87.0,86.74,86.79,55700.0,61.7587,61.8868,61.7018,61.7374,55700.0
2008-02-22 09:45:00,86.81,87.08,86.65,86.88,69000.0,61.7516,61.9437,61.6378,61.8014,69000.0
2008-02-22 09:50:00,86.89,86.95,86.57,86.76,72000.0,61.8085,61.8512,61.5809,61.716,72000.0
2008-02-22 09:55:00,86.73,86.94,86.54,86.9,120300.0,61.6947,61.8441,61.5595,61.8156,120300.0
2008-02-22 10:00:00,86.9,86.9,86.53,86.53,120500.0,61.8156,61.8156,61.5524,61.5524,120500.0
2008-02-22 10:05:00,86.54,86.55,86.18,86.18,136600.0,61.5595,61.5667,61.3035,61.3035,136600.0
2008-02-22 10:10:00,86.17,86.56,85.98,86.47,125200.0,61.2964,61.5738,61.1612,61.5098,125200.0
2008-02-22 10:15:00,86.48,86.75,86.23,86.75,65900.0,61.5169,61.7089,61.339,61.7089,65900.0
2008-02-22 10:20:00,86.76,86.76,86.25,86.41,79700.0,61.716,61.716,61.3533,61.4671,79700.0
2008-02-22 10:25:00,86.44,86.63,86.26,86.39,72400.0,61.4884,61.6236,61.3604,61.4528,72400.0
2008-02-22 10:30:00,86.38,86.47,85.99,86.0,62700.0,61.4457,61.5098,61.1683,61.1754,62700.0
2008-02-22 10:35:00,86.0,86.12,85.93,85.97,70800.0,61.1754,61.2608,61.1256,61.1541,70800.0
2008-02-22 10:40:00,85.99,86.12,85.82,85.93,73700.0,61.1683,61.2608,61.0474,61.1256,73700.0
2008-02-22 10:45:00,85.94,86.33,85.87,86.22,36700.0,61.1327,61.4102,61.0829,61.3319,36700.0
2008-02-22 10:50:00,86.21,86.38,86.0,86.18,64400.0,61.3248,61.4457,61.1754,61.3035,64400.0
2008-02-22 10:55:00,86.13,86.14,85.95,86.0,33300.0,61.2679,61.275,61.1399,61.1754,33300.0
2008-02-22 11:00:00,86.0,86.36,86.0,86.28,38000.0,61.1754,61.4315,61.1754,61.3746,38000.0
2008-02-22 11:05:00,86.27,86.32,86.15,86.23,23500.0,61.3675,61.4031,61.2821,61.339,23500.0
2008-02-22 11:10:00,86.18,86.22,86.05,86.16,24300.0,61.3035,61.3319,61.211,61.2892,24300.0
2008-02-22 11:15:00,86.12,86.46,86.08,86.34,41600.0,61.2608,61.5026,61.2323,61.4173,41600.0
2008-02-22 11:20:00,86.38,86.42,86.18,86.35,28000.0,61.4457,61.4742,61.3035,61.4244,28000.0
2008-02-22 11:25:00,86.36,86.47,86.09,86.18,41700.0,61.4315,61.5098,61.2394,61.3035,41700.0
2008-02-22 11:30:00,86.19,86.4,86.19,86.36,25000.0,61.3106,61.46,61.3106,61.4315,25000.0
2008-02-22 11:35:00,86.4,86.55,86.35,86.46,56600.0,61.46,61.5667,61.4244,61.5026,56600.0
2008-02-22 11:40:00,86.46,86.46,86.0,86.06,44200.0,61.5026,61.5026,61.1754,61.2181,44200.0
2008-02-22 11:45:00,86.0,86.38,86.0,86.34,66600.0,61.1754,61.4457,61.1754,61.4173,66600.0
2008-02-22 11:50:00,86.34,86.42,86.33,86.39,27500.0,61.4173,61.4742,61.4102,61.4528,27500.0
2008-02-22 11:55:00,86.4,86.4,86.25,86.33,27200.0,61.46,61.46,61.3533,61.4102,27200.0
2008-02-22 12:00:00,86.31,86.4,86.21,86.21,24600.0,61.3959,61.46,61.3248,61.3248,24600.0
2008-02-22 12:05:00,86.23,86.24,86.0,86.08,29300.0,61.339,61.3461,61.1754,61.2323,29300.0
2008-02-22 12:10:00,86.08,86.08,85.53,85.7,62100.0,61.2323,61.2323,60.8411,60.962,62100.0
2008-02-22 12:15:00,85.71,85.95,85.69,85.85,25500.0,60.9691,61.1399,60.9549,61.0687,25500.0
2008-02-22 12:20:00,85.88,86.01,85.75,85.75,21200.0,61.0901,61.1825,60.9976,60.9976,21200.0
2008-02-22 12:25:00,85.79,86.03,85.72,85.76,32500.0,61.026,61.1968,60.9762,61.0047,32500.0
2008-02-22 12:30:00,85.77,85.82,85.56,85.7,19600.0,61.0118,61.0474,60.8624,60.962,19600.0
2008-02-22 12:35:00,85.68,86.0,85.67,85.8,26000.0,60.9478,61.1754,60.9407,61.0332,26000.0
2008-02-22 12:40:00,85.82,85.99,85.75,85.99,20800.0,61.0474,61.1683,60.9976,61.1683,20800.0
2008-02-22 12:45:00,85.94,86.05,85.87,85.91,19100.0,61.1327,61.211,61.0829,61.1114,19100.0
2008-02-22 12:50:00,85.91,86.08,85.8,85.91,25500.0,61.1114,61.2323,61.0332,61.1114,25500.0
2008-02-22 12:55:00,85.94,86.16,85.89,85.93,27600.0,61.1327,61.2892,61.0972,61.1256,27600.0
2008-02-22 13:00:00,85.9,86.06,85.85,85.88,29200.0,61.1043,61.2181,61.0687,61.0901,29200.0
2008-02-22 13:05:00,85.89,86.08,85.88,86.05,28500.0,61.0972,61.2323,61.0901,61.211,28500.0
2008-02-22 13:10:00,86.05,86.11,85.96,86.03,16900.0,61.211,61.2537,61.147,61.1968,16900.0
2008-02-22 13:15:00,86.03,86.5,86.01,86.39,49100.0,61.1968,61.5311,61.1825,61.4528,49100.0
2008-02-22 13:20:00,86.36,86.51,86.29,86.38,39500.0,61.4315,61.5382,61.3817,61.4457,39500.0
2008-02-22 13:25:00,86.4,86.5,86.25,86.28,38800.0,61.46,61.5311,61.3533,61.3746,38800.0
2008-02-22 13:30:00,86.28,86.3,85.94,86.05,44600.0,61.3746,61.3888,61.1327,61.211,44600.0
2008-02-22 13:35:00,86.05,86.09,85.9,85.94,15700.0,61.211,61.2394,61.1043,61.1327,15700.0
2008-02-22 13:40:00,85.96,86.06,85.77,85.79,16500.0,61.147,61.2181,61.0118,61.026,16500.0
2008-02-22 13:45:00,85.82,85.97,85.69,85.9,22000.0,61.0474,61.1541,60.9549,61.1043,22000.0
2008-02-22 13:50:00,85.84,85.97,85.73,85.76,18000.0,61.0616,61.1541,60.9834,61.0047,18000.0
2008-02-22 13:55:00,85.79,85.95,85.63,85.76,26200.0,61.026,61.1399,60.9122,61.0047,26200.0
2008-02-22 14:00:00,85.75,85.87,85.63,85.66,20100.0,60.9976,61.0829,60.9122,60.9336,20100.0
2008-02-22 14:05:00,85.74,85.81,85.63,85.74,35700.0,60.9905,61.0403,60.9122,60.9905,35700.0
2008-02-22 14:10:00,85.74,85.79,85.56,85.74,19300.0,60.9905,61.026,60.8624,60.9905,19300.0
2008-02-22 14:15:00,85.71,86.0,85.57,85.94,29000.0,60.9691,61.1754,60.8695,61.1327,29000.0
2008-02-22 14:20:00,85.94,85.94,85.63,85.79,28900.0,61.1327,61.1327,60.9122,61.026,28900.0
2008-02-22 14:25:00,85.81,85.99,85.71,85.83,18700.0,61.0403,61.1683,60.9691,61.0545,18700.0
2008-02-22 14:30:00,85.84,85.84,85.63,85.71,23400.0,61.0616,61.0616,60.9122,60.9691,23400.0
2008-02-22 14:35:00,85.74,85.87,85.67,85.77,19100.0,60.9905,61.0829,60.9407,61.0118,19100.0
2008-02-22 14:40:00,85.77,86.01,85.71,85.92,27700.0,61.0118,61.1825,60.9691,61.1185,27700.0
2008-02-22 14:45:00,85.94,86.01,85.82,86.0,20100.0,61.1327,61.1825,61.0474,61.1754,20100.0
2008-02-22 14:50:00,86.02,86.02,85.82,85.87,16500.0,61.1896,61.1896,61.0474,61.0829,16500.0
2008-02-22 14:55:00,85.85,86.06,85.82,85.87,34700.0,61.0687,61.2181,61.0474,61.0829,34700.0
2008-02-22 15:00:00,85.85,86.09,85.83,85.95,24800.0,61.0687,61.2394,61.0545,61.1399,24800.0
2008-02-22 15:05:00,85.98,86.04,85.85,85.89,27300.0,61.1612,61.2039,61.0687,61.0972,27300.0
2008-02-22 15:10:00,85.89,85.92,85.65,85.71,51600.0,61.0972,61.1185,60.9265,60.9691,51600.0
2008-02-22 15:15:00,85.68,85.68,85.44,85.46,42500.0,60.9478,60.9478,60.7771,60.7913,42500.0
2008-02-22 15:20:00,85.44,85.55,85.38,85.47,40500.0,60.7771,60.8553,60.7344,60.7984,40500.0
2008-02-22 15:25:00,85.46,85.9,85.39,85.9,71900.0,60.7913,61.1043,60.7415,61.1043,71900.0
2008-02-22 15:30:00,85.92,86.45,85.76,86.3,128800.0,61.1185,61.4955,61.0047,61.3888,128800.0
2008-02-22 15:35:00,86.31,86.51,86.13,86.41,218700.0,61.3959,61.5382,61.2679,61.4671,218700.0
2008-02-22 15:40:00,86.43,86.7,86.18,86.52,100400.0,61.4813,61.6734,61.3035,61.5453,100400.0
2008-02-22 15:45:00,86.5,86.77,86.41,86.72,78900.0,61.5311,61.7232,61.4671,61.6876,78900.0
2008-02-22 15:50:00,86.72,86.99,86.49,86.98,77600.0,61.6876,61.8797,61.524,61.8725,77600.0
2008-02-22 15:55:00,86.94,87.25,86.94,87.25,115100.0,61.8441,62.0646,61.8441,62.0646,115100.0
2008-02-25 09:30:00,87.39,87.93,87.12,87.91,109900.0,62.1642,62.5483,61.9721,62.5341,109900.0
2008-02-25 09:35:00,87.91,87.98,87.68,87.78,131900.0,62.5341,62.5839,62.3705,62.4416,131900.0
2008-02-25 09:40:00,87.81,87.88,87.52,87.85,118500.0,62.463,62.5127,62.2567,62.4914,118500.0
2008-02-25 09:45:00,87.85,87.96,87.75,87.9,104600.0,62.4914,62.5697,62.4203,62.527,104600.0
2008-02-25 09:50:00,87.88,87.96,87.75,87.94,98500.0,62.5127,62.5697,62.4203,62.5554,98500.0
2008-02-25 09:55:00,87.87,88.24,87.42,87.56,244900.0,62.5056,62.7688,62.1855,62.2851,244900.0
2008-02-25 10:00:00,87.55,88.05,87.33,87.7,74000.0,62.278,62.6337,62.1215,62.3847,74000.0
2008-02-25 10:05:00,87.67,87.85,87.57,87.72,51200.0,62.3634,62.4914,62.2922,62.3989,51200.0
2008-02-25 10:10:00,87.74,88.5,87.72,88.3,140600.0,62.4132,62.9538,62.3989,62.8115,140600.0
2008-02-25 10:15:00,88.31,88.6,88.13,88.29,82400.0,62.8186,63.0249,62.6906,62.8044,82400.0
2008-02-25 10:20:00,88.29,88.67,88.17,88.43,66900.0,62.8044,63.0747,62.719,62.904,66900.0
2008-02-25 10:25:00,88.41,89.0,88.41,88.94,105500.0,62.8898,63.3094,62.8898,63.2668,105500.0
2008-02-25 10:30:00,88.94,89.03,88.71,88.89,114500.0,63.2668,63.3308,63.1032,63.2312,114500.0
2008-02-25 10:35:00,88.88,89.15,88.85,89.05,85800.0,63.2241,63.4162,63.2027,63.345,85800.0
2008-02-25 10:40:00,89.04,89.3,89.04,89.17,85500.0,63.3379,63.5229,63.3379,63.4304,85500.0
2008-02-25 10:45:00,89.17,89.6,89.11,89.54,106600.0,63.4304,63.7363,63.3877,63.6936,106600.0
2008-02-25 10:50:00,89.57,89.59,88.99,89.1,110200.0,63.7149,63.7291,63.3023,63.3806,110200.0
2008-02-25 10:55:00,89.06,89.34,88.89,89.06,86800.0,63.3521,63.5513,63.2312,63.3521,86800.0
2008-02-25 11:00:00,89.07,89.22,88.92,89.15,44600.0,63.3592,63.4659,63.2525,63.4162,44600.0
2008-02-25 11:05:00,89.15,89.17,88.72,88.76,45100.0,63.4162,63.4304,63.1103,63.1387,45100.0
2008-02-25 11:10:00,88.75,88.89,88.54,88.69,53000.0,63.1316,63.2312,62.9822,63.0889,53000.0
2008-02-25 11:15:00,88.7,88.81,88.21,88.35,64600.0,63.096,63.1743,62.7475,62.8471,64600.0
2008-02-25 11:20:00,88.35,88.55,88.25,88.4,76700.0,62.8471,62.9893,62.7759,62.8826,76700.0
2008-02-25 11:25:00,88.38,88.6,88.31,88.44,71900.0,62.8684,63.0249,62.8186,62.9111,71900.0
2008-02-25 11:30:00,88.44,88.6,88.43,88.5,38900.0,62.9111,63.0249,62.904,62.9538,38900.0
2008-02-25 11:35:00,88.5,88.56,88.34,88.43,40200.0,62.9538,62.9965,62.84,62.904,40200.0
2008-02-25 11:40:00,88.46,88.6,88.31,88.35,94200.0,62.9253,63.0249,62.8186,62.8471,94200.0
2008-02-25 11:45:00,88.37,88.41,88.13,88.17,84300.0,62.8613,62.8898,62.6906,62.719,84300.0
2008-02-25 11:50:00,88.17,88.28,87.92,87.92,54500.0,62.719,62.7973,62.5412,62.5412,54500.0
2008-02-25 11:55:00,87.93,88.0,87.59,87.77,98200.0,62.5483,62.5981,62.3065,62.4345,98200.0
2008-02-25 12:00:00,87.75,87.84,87.66,87.67,44200.0,62.4203,62.4843,62.3563,62.3634,44200.0
2008-02-25 12:05:00,87.67,87.8,87.51,87.69,47100.0,62.3634,62.4558,62.2495,62.3776,47100.0
2008-02-25 12:10:00,87.68,87.98,87.61,87.67,42500.0,62.3705,62.5839,62.3207,62.3634,42500.0
2008-02-25 12:15:00,87.65,87.72,87.08,87.26,77400.0,62.3491,62.3989,61.9437,62.0717,77400.0
2008-02-25 12:20:00,87.25,87.48,87.19,87.34,40000.0,62.0646,62.2282,62.0219,62.1286,40000.0
2008-02-25 12:25:00,87.37,87.47,87.29,87.44,38700.0,62.15,62.2211,62.0931,62.1998,38700.0
2008-02-25 12:30:00,87.44,88.34,87.35,87.53,46200.0,62.1998,62.84,62.1357,62.2638,46200.0
2008-02-25 12:35:00,87.55,87.66,87.46,87.55,31800.0,62.278,62.3563,62.214,62.278,31800.0
2008-02-25 12:40:00,87.55,87.77,87.52,87.77,35000.0,62.278,62.4345,62.2567,62.4345,35000.0
2008-02-25 12:45:00,87.76,87.88,87.65,87.76,35500.0,62.4274,62.5127,62.3491,62.4274,35500.0
2008-02-25 12:50:00,87.79,87.89,87.68,87.7,32400.0,62.4487,62.5199,62.3705,62.3847,32400.0
2008-02-25 12:55:00,87.72,87.79,87.55,87.6,22200.0,62.3989,62.4487,62.278,62.3136,22200.0
2008-02-25 13:00:00,87.6,87.67,87.35,87.51,46900.0,62.3136,62.3634,62.1357,62.2495,46900.0
2008-02-25 13:05:00,87.49,87.8,87.42,87.65,66200.0,62.2353,62.4558,62.1855,62.3491,66200.0
2008-02-25 13:10:00,87.63,87.75,87.33,87.55,52300.0,62.3349,62.4203,62.1215,62.278,52300.0
2008-02-25 13:15:00,87.54,87.78,87.54,87.7,31700.0,62.2709,62.4416,62.2709,62.3847,31700.0
2008-02-25 13:20:00,87.73,87.9,87.68,87.82,27500.0,62.406,62.527,62.3705,62.4701,27500.0
2008-02-25 13:25:00,87.82,87.82,87.54,87.77,25400.0,62.4701,62.4701,62.2709,62.4345,25400.0
2008-02-25 13:30:00,87.78,87.83,87.3,87.33,30400.0,62.4416,62.4772,62.1002,62.1215,30400.0
2008-02-25 13:35:00,87.3,87.55,87.3,87.42,23600.0,62.1002,62.278,62.1002,62.1855,23600.0
2008-02-25 13:40:00,87.41,87.58,87.33,87.58,14500.0,62.1784,62.2993,62.1215,62.2993,14500.0
2008-02-25 13:45:00,87.58,87.69,87.52,87.61,19500.0,62.2993,62.3776,62.2567,62.3207,19500.0
2008-02-25 13:50:00,87.6,87.78,87.44,87.67,28800.0,62.3136,62.4416,62.1998,62.3634,28800.0
2008-02-25 13:55:00,87.69,87.87,87.64,87.72,19400.0,62.3776,62.5056,62.342,62.3989,19400.0
2008-02-25 14:00:00,87.74,87.87,87.5,87.63,47400.0,62.4132,62.5056,62.2424,62.3349,47400.0
2008-02-25 14:05:00,87.63,87.67,87.4,87.42,40300.0,62.3349,62.3634,62.1713,62.1855,40300.0
2008-02-25 14:10:00,87.42,87.77,87.42,87.76,43500.0,62.1855,62.4345,62.1855,62.4274,43500.0
2008-02-25 14:15:00,87.7,87.78,87.6,87.73,32600.0,62.3847,62.4416,62.3136,62.406,32600.0
2008-02-25 14:20:00,87.76,88.09,87.69,87.89,46300.0,62.4274,62.6621,62.3776,62.5199,46300.0
2008-02-25 14:25:00,87.89,88.71,87.85,88.54,148800.0,62.5199,63.1032,62.4914,62.9822,148800.0
2008-02-25 14:30:00,88.54,88.7,88.2,88.41,73000.0,62.9822,63.096,62.7404,62.8898,73000.0
2008-02-25 14:35:00,88.39,88.58,88.1,88.45,43700.0,62.8755,63.0107,62.6692,62.9182,43700.0
2008-02-25 14:40:00,88.4,88.49,87.96,87.96,57300.0,62.8826,62.9467,62.5697,62.5697,57300.0
2008-02-25 14:45:00,87.94,88.09,87.84,88.0,55700.0,62.5554,62.6621,62.4843,62.5981,55700.0
2008-02-25 14:50:00,88.0,88.04,87.59,87.88,144500.0,62.5981,62.6266,62.3065,62.5127,144500.0
2008-02-25 14:55:00,87.85,87.98,87.63,87.95,92900.0,62.4914,62.5839,62.3349,62.5625,92900.0
2008-02-25 15:00:00,87.96,88.03,87.71,87.88,96600.0,62.5697,62.6194,62.3918,62.5127,96600.0
2008-02-25 15:05:00,87.9,87.99,87.72,87.8,53700.0,62.527,62.591,62.3989,62.4558,53700.0
2008-02-25 15:10:00,87.79,87.92,87.5,87.8,73900.0,62.4487,62.5412,62.2424,62.4558,73900.0
2008-02-25 15:15:00,87.82,88.15,87.82,87.98,77700.0,62.4701,62.7048,62.4701,62.5839,77700.0
2008-02-25 15:20:00,87.95,88.13,87.85,88.11,70400.0,62.5625,62.6906,62.4914,62.6764,70400.0
2008-02-25 15:25:00,88.13,88.62,88.13,88.62,66800.0,62.6906,63.0391,62.6906,63.0391,66800.0
2008-02-25 15:30:00,88.58,88.68,88.43,88.51,66800.0,63.0107,63.0818,62.904,62.9609,66800.0
2008-02-25 15:35:00,88.54,88.95,88.52,88.87,64200.0,62.9822,63.2739,62.968,63.217,64200.0
2008-02-25 15:40:00,88.87,88.99,88.76,88.89,87000.0,63.217,63.3023,63.1387,63.2312,87000.0
2008-02-25 15:45:00,88.89,88.98,88.76,88.83,86400.0,63.2312,63.2952,63.1387,63.1885,86400.0
2008-02-25 15:50:00,88.81,88.92,88.78,88.92,114000.0,63.1743,63.2525,63.153,63.2525,114000.0
2008-02-25 15:55:00,88.91,89.1,88.86,88.99,124900.0,63.2454,63.3806,63.2099,63.3023,124900.0
2008-02-26 09:30:00,88.6,89.12,88.48,89.08,91300.0,63.0249,63.3948,62.9396,63.3664,91300.0
2008-02-26 09:35:00,89.05,89.2,88.14,88.58,92800.0,63.345,63.4517,62.6977,63.0107,92800.0
2008-02-26 09:40:00,88.55,88.99,88.47,88.58,47600.0,62.9893,63.3023,62.9324,63.0107,47600.0
2008-02-26 09:45:00,88.58,88.73,88.37,88.45,59900.0,63.0107,63.1174,62.8613,62.9182,59900.0
2008-02-26 09:50:00,88.4,88.44,88.16,88.28,43000.0,62.8826,62.9111,62.7119,62.7973,43000.0
2008-02-26 09:55:00,88.29,88.31,88.01,88.07,47000.0,62.8044,62.8186,62.6052,62.6479,47000.0
2008-02-26 10:00:00,88.06,88.09,87.58,88.04,62900.0,62.6408,62.6621,62.2993,62.6266,62900.0
2008-02-26 10:05:00,88.05,88.44,87.89,88.43,40100.0,62.6337,62.9111,62.5199,62.904,40100.0
2008-02-26 10:10:00,88.43,88.57,88.24,88.4,44900.0,62.904,63.0036,62.7688,62.8826,44900.0
2008-02-26 10:15:00,88.4,88.69,88.36,88.4,67500.0,62.8826,63.0889,62.8542,62.8826,67500.0
2008-02-26 10:20:00,88.4,88.56,88.26,88.37,100900.0,62.8826,62.9965,62.7831,62.8613,100900.0
2008-02-26 10:25:00,88.38,88.5,88.33,88.4,71900.0,62.8684,62.9538,62.8328,62.8826,71900.0
2008-02-26 10:30:00,88.41,88.51,88.3,88.41,71900.0,62.8898,62.9609,62.8115,62.8898,71900.0
2008-02-26 10:35:00,88.41,88.58,88.33,88.35,64400.0,62.8898,63.0107,62.8328,62.8471,64400.0
2008-02-26 10:40:00,88.36,88.38,88.15,88.36,56900.0,62.8542,62.8684,62.7048,62.8542,56900.0
2008-02-26 10:45:00,88.34,88.38,88.2,88.32,84400.0,62.84,62.8684,62.7404,62.8257,84400.0
2008-02-26 10:50:00,88.33,88.81,88.31,88.77,80900.0,62.8328,63.1743,62.8186,63.1458,80900.0
2008-02-26 10:55:00,88.77,88.89,88.63,88.67,80400.0,63.1458,63.2312,63.0463,63.0747,80400.0
2008-02-26 11:00:00,88.68,89.01,88.62,89.0,108600.0,63.0818,63.3166,63.0391,63.3094,108600.0
2008-02-26 11:05:00,89.0,89.19,88.94,89.02,75800.0,63.3094,63.4446,63.2668,63.3237,75800.0
2008-02-26 11:10:00,88.96,89.13,88.85,88.93,50200.0,63.281,63.4019,63.2027,63.2597,50200.0
2008-02-26 11:15:00,88.99,89.01,88.66,88.71,37600.0,63.3023,63.3166,63.0676,63.1032,37600.0
2008-02-26 11:20:00,88.74,88.9,88.67,88.78,35000.0,63.1245,63.2383,63.0747,63.153,35000.0
2008-02-26 11:25:00,88.81,88.89,88.71,88.82,29400.0,63.1743,63.2312,63.1032,63.1814,29400.0
2008-02-26 11:30:00,88.8,88.81,88.69,88.79,34700.0,63.1672,63.1743,63.0889,63.1601,34700.0
2008-02-26 11:35:00,88.79,88.81,88.68,88.71,29800.0,63.1601,63.1743,63.0818,63.1032,29800.0
2008-02-26 11:40:00,88.71,88.73,88.4,88.52,71700.0,63.1032,63.1174,62.8826,62.968,71700.0
2008-02-26 11:45:00,88.48,88.9,88.46,88.79,33200.0,62.9396,63.2383,62.9253,63.1601,33200.0
2008-02-26 11:50:00,88.79,88.89,88.7,88.82,43700.0,63.1601,63.2312,63.096,63.1814,43700.0
2008-02-26 11:55:00,88.82,89.03,88.8,89.0,43200.0,63.1814,63.3308,63.1672,63.3094,43200.0
2008-02-26 12:00:00,89.0,89.04,88.92,88.96,34100.0,63.3094,63.3379,63.2525,63.281,34100.0
2008-02-26 12:05:00,88.97,89.14,88.91,89.01,46800.0,63.2881,63.409,63.2454,63.3166,46800.0
2008-02-26 12:10:00,88.96,89.09,88.91,89.06,37600.0,63.281,63.3735,63.2454,63.3521,37600.0
2008-02-26 12:15:00,89.06,89.22,88.98,89.01,73700.0,63.3521,63.4659,63.2952,63.3166,73700.0
2008-02-26 12:20:00,89.01,89.13,88.98,88.99,82000.0,63.3166,63.4019,63.2952,63.3023,82000.0
2008-02-26 12:25:00,88.98,89.0,88.89,88.96,23400.0,63.2952,63.3094,63.2312,63.281,23400.0
2008-02-26 12:30:00,88.97,88.99,88.78,88.78,33500.0,63.2881,63.3023,63.153,63.153,33500.0
2008-02-26 12:35:00,88.79,88.81,88.56,88.67,48700.0,63.1601,63.1743,62.9965,63.0747,48700.0
2008-02-26 12:40:00,88.71,88.81,88.55,88.75,59300.0,63.1032,63.1743,62.9893,63.1316,59300.0
2008-02-26 12:45:00,88.75,88.79,88.59,88.75,48000.0,63.1316,63.1601,63.0178,63.1316,48000.0
2008-02-26 12:50:00,88.73,88.81,88.62,88.74,46000.0,63.1174,63.1743,63.0391,63.1245,46000.0
2008-02-26 12:55:00,88.74,89.0,88.7,88.97,29100.0,63.1245,63.3094,63.096,63.2881,29100.0
2008-02-26 13:00:00,89.0,89.14,88.94,89.1,46200.0,63.3094,63.409,63.2668,63.3806,46200.0
2008-02-26 13:05:00,89.11,89.13,88.81,88.84,30300.0,63.3877,63.4019,63.1743,63.1956,30300.0
2008-02-26 13:10:00,88.83,88.84,88.6,88.66,21800.0,63.1885,63.1956,63.0249,63.0676,21800.0
2008-02-26 13:15:00,88.65,88.74,88.63,88.73,14400.0,63.0605,63.1245,63.0463,63.1174,14400.0
2008-02-26 13:20:00,88.69,88.8,88.55,88.6,27100.0,63.0889,63.1672,62.9893,63.0249,27100.0
2008-02-26 13:25:00,88.62,88.63,88.45,88.48,26100.0,63.0391,63.0463,62.9182,62.9396,26100.0
2008-02-26 13:30:00,88.48,88.49,88.15,88.24,44700.0,62.9396,62.9467,62.7048,62.7688,44700.0
2008-02-26 13:35:00,88.24,88.25,88.03,88.05,50200.0,62.7688,62.7759,62.6194,62.6337,50200.0
2008-02-26 13:40:00,88.06,88.2,87.93,87.93,57400.0,62.6408,62.7404,62.5483,62.5483,57400.0
2008-02-26 13:45:00,87.98,88.04,87.93,87.97,56300.0,62.5839,62.6266,62.5483,62.5768,56300.0
2008-02-26 13:50:00,87.99,88.05,87.89,87.9,63600.0,62.591,62.6337,62.5199,62.527,63600.0
2008-02-26 13:55:00,87.92,87.95,87.69,87.83,53400.0,62.5412,62.5625,62.3776,62.4772,53400.0
2008-02-26 14:00:00,87.8,87.93,87.7,87.8,42200.0,62.4558,62.5483,62.3847,62.4558,42200.0
2008-02-26 14:05:00,87.8,87.82,87.73,87.73,35500.0,62.4558,62.4701,62.406,62.406,35500.0
2008-02-26 14:10:00,87.75,87.86,87.62,87.76,51800.0,62.4203,62.4985,62.3278,62.4274,51800.0
2008-02-26 14:15:00,87.76,88.12,87.7,88.01,58800.0,62.4274,62.6835,62.3847,62.6052,58800.0
2008-02-26 14:20:00,88.01,88.07,87.86,87.98,32200.0,62.6052,62.6479,62.4985,62.5839,32200.0
2008-02-26 14:25:00,87.96,88.18,87.94,88.15,31900.0,62.5697,62.7261,62.5554,62.7048,31900.0
2008-02-26 14:30:00,88.17,88.45,88.15,88.38,45500.0,62.719,62.9182,62.7048,62.8684,45500.0
2008-02-26 14:35:00,88.36,88.46,88.32,88.43,24900.0,62.8542,62.9253,62.8257,62.904,24900.0
2008-02-26 14:40:00,88.4,88.42,88.22,88.25,40700.0,62.8826,62.8969,62.7546,62.7759,40700.0
2008-02-26 14:45:00,88.29,88.3,88.16,88.28,83800.0,62.8044,62.8115,62.7119,62.7973,83800.0
2008-02-26 14:50:00,88.28,88.41,88.16,88.18,55000.0,62.7973,62.8898,62.7119,62.7261,55000.0
2008-02-26 14:55:00,88.19,88.33,88.09,88.21,44400.0,62.7333,62.8328,62.6621,62.7475,44400.0
2008-02-26 15:00:00,88.2,88.24,87.82,87.83,42600.0,62.7404,62.7688,62.4701,62.4772,42600.0
2008-02-26 15:05:00,87.85,87.92,87.7,87.77,28500.0,62.4914,62.5412,62.3847,62.4345,28500.0
2008-02-26 15:10:00,87.77,87.79,87.47,87.49,95600.0,62.4345,62.4487,62.2211,62.2353,95600.0
2008-02-26 15:15:00,87.46,87.48,87.07,87.2,101000.0,62.214,62.2282,61.9366,62.029,101000.0
2008-02-26 15:20:00,87.17,87.27,87.05,87.1,82000.0,62.0077,62.0788,61.9223,61.9579,82000.0
2008-02-26 15:25:00,87.08,87.31,86.85,87.31,119700.0,61.9437,62.1073,61.7801,62.1073,119700.0
2008-02-26 15:30:00,87.3,87.36,86.96,86.99,103500.0,62.1002,62.1428,61.8583,61.8797,103500.0
2008-02-26 15:35:00,86.97,87.23,86.97,87.05,141700.0,61.8654,62.0504,61.8654,61.9223,141700.0
2008-02-26 15:40:00,87.06,87.3,87.0,87.13,90400.0,61.9294,62.1002,61.8868,61.9792,90400.0
2008-02-26 15:45:00,87.13,87.13,86.95,87.0,100500.0,61.9792,61.9792,61.8512,61.8868,100500.0
2008-02-26 15:50:00,87.01,87.35,86.99,87.32,110500.0,61.8939,62.1357,61.8797,62.1144,110500.0
2008-02-26 15:55:00,87.32,87.5,87.29,87.42,154700.0,62.1144,62.2424,62.0931,62.1855,154700.0
2008-02-27 09:30:00,86.7,86.7,86.07,86.45,122100.0,61.6734,61.6734,61.2252,61.4955,122100.0
2008-02-27 09:35:00,86.46,86.59,86.28,86.48,84600.0,61.5026,61.5951,61.3746,61.5169,84600.0
2008-02-27 09:40:00,86.48,86.86,86.29,86.79,78700.0,61.5169,61.7872,61.3817,61.7374,78700.0
2008-02-27 09:45:00,86.79,86.95,86.33,86.53,79200.0,61.7374,61.8512,61.4102,61.5524,79200.0
2008-02-27 09:50:00,86.53,86.69,86.12,86.28,52400.0,61.5524,61.6662,61.2608,61.3746,52400.0
2008-02-27 09:55:00,86.3,86.56,86.3,86.56,38800.0,61.3888,61.5738,61.3888,61.5738,38800.0
2008-02-27 10:00:00,86.56,86.9,86.29,86.62,92700.0,61.5738,61.8156,61.3817,61.6165,92700.0
2008-02-27 10:05:00,86.64,87.25,86.6,87.09,116000.0,61.6307,62.0646,61.6022,61.9508,116000.0
2008-02-27 10:10:00,87.09,87.2,86.91,87.2,52600.0,61.9508,62.029,61.8227,62.029,52600.0
2008-02-27 10:15:00,87.17,87.76,87.07,87.66,150100.0,62.0077,62.4274,61.9366,62.3563,150100.0
2008-02-27 10:20:00,87.63,87.75,87.22,87.37,75200.0,62.3349,62.4203,62.0433,62.15,75200.0
2008-02-27 10:25:00,87.4,87.5,86.77,86.77,89300.0,62.1713,62.2424,61.7232,61.7232,89300.0
2008-02-27 10:30:00,86.78,87.02,86.5,87.0,68800.0,61.7303,61.901,61.5311,61.8868,68800.0
2008-02-27 10:35:00,86.99,87.25,86.87,86.94,72300.0,61.8797,62.0646,61.7943,61.8441,72300.0
2008-02-27 10:40:00,86.96,87.38,86.93,87.17,97000.0,61.8583,62.1571,61.837,62.0077,97000.0
2008-02-27 10:45:00,87.16,87.72,87.12,87.39,106300.0,62.0006,62.3989,61.9721,62.1642,106300.0
2008-02-27 10:50:00,87.29,87.54,87.21,87.28,40000.0,62.0931,62.2709,62.0361,62.0859,40000.0
2008-02-27 10:55:00,87.28,87.3,86.95,87.13,43100.0,62.0859,62.1002,61.8512,61.9792,43100.0
2008-02-27 11:00:00,87.15,87.57,87.12,87.51,77300.0,61.9935,62.2922,61.9721,62.2495,77300.0
2008-02-27 11:05:00,87.5,87.66,87.37,87.37,67100.0,62.2424,62.3563,62.15,62.15,67100.0
2008-02-27 11:10:00,87.36,87.42,87.12,87.41,51300.0,62.1428,62.1855,61.9721,62.1784,51300.0
2008-02-27 11:15:00,87.38,87.5,87.25,87.49,64700.0,62.1571,62.2424,62.0646,62.2353,64700.0
2008-02-27 11:20:00,87.48,87.52,87.22,87.24,64500.0,62.2282,62.2567,62.0433,62.0575,64500.0
2008-02-27 11:25:00,87.23,87.27,86.93,86.99,46200.0,62.0504,62.0788,61.837,61.8797,46200.0
2008-02-27 11:30:00,86.99,87.1,86.78,86.82,51100.0,61.8797,61.9579,61.7303,61.7587,51100.0
2008-02-27 11:35:00,86.82,86.9,86.63,86.66,39400.0,61.7587,61.8156,61.6236,61.6449,39400.0
2008-02-27 11:40:00,86.67,86.98,86.64,86.96,28900.0,61.652,61.8725,61.6307,61.8583,28900.0
2008-02-27 11:45:00,86.94,87.04,86.82,86.96,28900.0,61.8441,61.9152,61.7587,61.8583,28900.0
2008-02-27 11:50:00,86.94,87.11,86.94,87.0,35600.0,61.8441,61.965,61.8441,61.8868,35600.0
2008-02-27 11:55:00,86.99,87.1,86.9,86.95,24200.0,61.8797,61.9579,61.8156,61.8512,24200.0
2008-02-27 12:00:00,86.95,87.05,86.88,87.05,14700.0,61.8512,61.9223,61.8014,61.9223,14700.0
2008-02-27 12:05:00,87.05,87.09,86.94,87.01,30400.0,61.9223,61.9508,61.8441,61.8939,30400.0
2008-02-27 12:10:00,87.04,87.07,86.82,86.93,39200.0,61.9152,61.9366,61.7587,61.837,39200.0
2008-02-27 12:15:00,86.93,86.96,86.75,86.76,25100.0,61.837,61.8583,61.7089,61.716,25100.0
2008-02-27 12:20:00,86.8,86.84,86.48,86.54,30600.0,61.7445,61.7729,61.5169,61.5595,30600.0
2008-02-27 12:25:00,86.51,86.57,86.36,86.4,24700.0,61.5382,61.5809,61.4315,61.46,24700.0
2008-02-27 12:30:00,86.4,86.53,86.39,86.52,19600.0,61.46,61.5524,61.4528,61.5453,19600.0
2008-02-27 12:35:00,86.55,86.6,86.46,86.59,28000.0,61.5667,61.6022,61.5026,61.5951,28000.0
2008-02-27 12:40:00,86.61,86.75,86.54,86.75,17300.0,61.6093,61.7089,61.5595,61.7089,17300.0
2008-02-27 12:45:00,86.74,86.82,86.65,86.77,20200.0,61.7018,61.7587,61.6378,61.7232,20200.0
2008-02-27 12:50:00,86.8,87.02,86.77,86.97,20300.0,61.7445,61.901,61.7232,61.8654,20300.0
2008-02-27 12:55:00,86.98,86.99,86.83,86.87,21800.0,61.8725,61.8797,61.7658,61.7943,21800.0
2008-02-27 13:00:00,86.84,86.9,86.72,86.77,25200.0,61.7729,61.8156,61.6876,61.7232,25200.0
2008-02-27 13:05:00,86.79,86.9,86.79,86.86,19000.0,61.7374,61.8156,61.7374,61.7872,19000.0
2008-02-27 13:10:00,86.87,87.06,86.79,86.99,69800.0,61.7943,61.9294,61.7374,61.8797,69800.0
2008-02-27 13:15:00,86.98,87.3,86.91,87.28,120700.0,61.8725,62.1002,61.8227,62.0859,120700.0
2008-02-27 13:20:00,87.25,87.5,87.23,87.4,79200.0,62.0646,62.2424,62.0504,62.1713,79200.0
2008-02-27 13:25:00,87.41,87.67,87.41,87.44,68500.0,62.1784,62.3634,62.1784,62.1998,68500.0
2008-02-27 13:30:00,87.45,87.59,87.19,87.28,89200.0,62.2069,62.3065,62.0219,62.0859,89200.0
2008-02-27 13:35:00,87.28,87.28,86.92,86.99,56200.0,62.0859,62.0859,61.8299,61.8797,56200.0
2008-02-27 13:40:00,86.98,87.03,86.82,86.94,32000.0,61.8725,61.9081,61.7587,61.8441,32000.0
2008-02-27 13:45:00,86.94,87.09,86.88,87.0,72000.0,61.8441,61.9508,61.8014,61.8868,72000.0
2008-02-27 13:50:00,87.01,87.15,86.94,87.08,45000.0,61.8939,61.9935,61.8441,61.9437,45000.0
2008-02-27 13:55:00,87.1,87.13,86.95,86.95,33400.0,61.9579,61.9792,61.8512,61.8512,33400.0
2008-02-27 14:00:00,86.95,86.97,86.52,86.56,45100.0,61.8512,61.8654,61.5453,61.5738,45100.0
2008-02-27 14:05:00,86.53,86.58,86.2,86.22,97400.0,61.5524,61.588,61.3177,61.3319,97400.0
2008-02-27 14:10:00,86.24,86.31,86.1,86.2,75000.0,61.3461,61.3959,61.2466,61.3177,75000.0
2008-02-27 14:15:00,86.21,86.22,85.92,85.97,59000.0,61.3248,61.3319,61.1185,61.1541,59000.0
2008-02-27 14:20:00,85.96,86.05,85.86,85.89,67800.0,61.147,61.211,61.0758,61.0972,67800.0
2008-02-27 14:25:00,85.89,86.06,85.87,85.9,40500.0,61.0972,61.2181,61.0829,61.1043,40500.0
2008-02-27 14:30:00,85.89,85.9,85.71,85.78,55300.0,61.0972,61.1043,60.9691,61.0189,55300.0
2008-02-27 14:35:00,85.79,85.95,85.73,85.75,74000.0,61.026,61.1399,60.9834,60.9976,74000.0
2008-02-27 14:40:00,85.78,86.17,85.77,86.14,39900.0,61.0189,61.2964,61.0118,61.275,39900.0
2008-02-27 14:45:00,86.14,86.37,86.11,86.28,43600.0,61.275,61.4386,61.2537,61.3746,43600.0
2008-02-27 14:50:00,86.26,86.26,85.97,86.07,61900.0,61.3604,61.3604,61.1541,61.2252,61900.0
2008-02-27 14:55:00,86.1,86.16,85.75,86.08,58200.0,61.2466,61.2892,60.9976,61.2323,58200.0
2008-02-27 15:00:00,86.06,86.27,85.99,86.09,70200.0,61.2181,61.3675,61.1683,61.2394,70200.0
2008-02-27 15:05:00,86.12,86.14,85.83,86.0,43600.0,61.2608,61.275,61.0545,61.1754,43600.0
2008-02-27 15:10:00,86.01,86.09,85.76,85.94,68200.0,61.1825,61.2394,61.0047,61.1327,68200.0
2008-02-27 15:15:00,85.95,86.18,85.8,86.11,56300.0,61.1399,61.3035,61.0332,61.2537,56300.0
2008-02-27 15:20:00,86.09,86.2,85.94,85.94,67000.0,61.2394,61.3177,61.1327,61.1327,67000.0
2008-02-27 15:25:00,85.96,86.26,85.86,86.13,74500.0,61.147,61.3604,61.0758,61.2679,74500.0
2008-02-27 15:30:00,86.16,86.25,86.06,86.1,44200.0,61.2892,61.3533,61.2181,61.2466,44200.0
2008-02-27 15:35:00,86.1,86.25,86.1,86.15,58400.0,61.2466,61.3533,61.2466,61.2821,58400.0
2008-02-27 15:40:00,86.13,86.17,86.01,86.04,68800.0,61.2679,61.2964,61.1825,61.2039,68800.0
2008-02-27 15:45:00,86.04,86.18,85.8,86.09,98800.0,61.2039,61.3035,61.0332,61.2394,98800.0
2008-02-27 15:50:00,86.1,86.12,85.91,86.0,63500.0,61.2466,61.2608,61.1114,61.1754,63500.0
2008-02-27 15:55:00,86.01,86.18,85.87,86.08,115000.0,61.1825,61.3035,61.0829,61.2323,115000.0
2008-02-28 09:30:00,85.79,86.94,85.62,86.47,134100.0,61.026,61.8441,60.9051,61.5098,134100.0
2008-02-28 09:35:00,86.47,86.67,86.2,86.49,83000.0,61.5098,61.652,61.3177,61.524,83000.0
2008-02-28 09:40:00,86.51,86.66,85.96,85.97,55400.0,61.5382,61.6449,61.147,61.1541,55400.0
2008-02-28 09:45:00,85.99,86.18,85.9,85.9,55200.0,61.1683,61.3035,61.1043,61.1043,55200.0
2008-02-28 09:50:00,85.9,86.01,85.59,85.9,70300.0,61.1043,61.1825,60.8838,61.1043,70300.0
2008-02-28 09:55:00,85.9,85.98,85.72,85.91,42700.0,61.1043,61.1612,60.9762,61.1114,42700.0
2008-02-28 10:00:00,85.92,86.27,85.8,85.8,67500.0,61.1185,61.3675,61.0332,61.0332,67500.0
2008-02-28 10:05:00,85.8,85.94,85.51,85.53,59400.0,61.0332,61.1327,60.8269,60.8411,59400.0
2008-02-28 10:10:00,85.51,85.69,85.27,85.37,94100.0,60.8269,60.9549,60.6561,60.7273,94100.0
2008-02-28 10:15:00,85.37,85.39,85.13,85.16,98000.0,60.7273,60.7415,60.5566,60.5779,98000.0
2008-02-28 10:20:00,85.17,85.31,85.08,85.22,72600.0,60.585,60.6846,60.521,60.6206,72600.0
2008-02-28 10:25:00,85.24,85.61,85.22,85.58,45600.0,60.6348,60.898,60.6206,60.8767,45600.0
2008-02-28 10:30:00,85.56,85.66,85.41,85.41,54800.0,60.8624,60.9336,60.7557,60.7557,54800.0
2008-02-28 10:35:00,85.43,86.25,85.36,86.2,79700.0,60.77,61.3533,60.7202,61.3177,79700.0
2008-02-28 10:40:00,86.2,86.4,85.93,85.97,57500.0,61.3177,61.46,61.1256,61.1541,57500.0
2008-02-28 10:45:00,85.97,86.0,85.62,85.66,31900.0,61.1541,61.1754,60.9051,60.9336,31900.0
2008-02-28 10:50:00,85.63,85.78,85.57,85.57,18600.0,60.9122,61.0189,60.8695,60.8695,18600.0
2008-02-28 10:55:00,85.57,85.97,85.46,85.95,95700.0,60.8695,61.1541,60.7913,61.1399,95700.0
2008-02-28 11:00:00,85.93,86.04,85.71,85.92,112800.0,61.1256,61.2039,60.9691,61.1185,112800.0
2008-02-28 11:05:00,85.89,86.07,85.72,86.01,80800.0,61.0972,61.2252,60.9762,61.1825,80800.0
2008-02-28 11:10:00,85.98,85.99,85.66,85.84,56100.0,61.1612,61.1683,60.9336,61.0616,56100.0
2008-02-28 11:15:00,85.82,85.97,85.75,85.88,32100.0,61.0474,61.1541,60.9976,61.0901,32100.0
2008-02-28 11:20:00,85.87,85.94,85.72,85.73,43200.0,61.0829,61.1327,60.9762,60.9834,43200.0
2008-02-28 11:25:00,85.73,86.02,85.58,85.85,47400.0,60.9834,61.1896,60.8767,61.0687,47400.0
2008-02-28 11:30:00,85.84,85.85,85.54,85.59,50600.0,61.0616,61.0687,60.8482,60.8838,50600.0
2008-02-28 11:35:00,85.62,85.7,85.5,85.58,34200.0,60.9051,60.962,60.8198,60.8767,34200.0
2008-02-28 11:40:00,85.59,85.62,85.28,85.36,36200.0,60.8838,60.9051,60.6633,60.7202,36200.0
2008-02-28 11:45:00,85.36,85.48,85.34,85.39,17700.0,60.7202,60.8055,60.7059,60.7415,17700.0
2008-02-28 11:50:00,85.39,85.55,85.39,85.55,32000.0,60.7415,60.8553,60.7415,60.8553,32000.0
2008-02-28 11:55:00,85.55,85.79,85.51,85.74,35000.0,60.8553,61.026,60.8269,60.9905,35000.0
2008-02-28 12:00:00,85.75,85.81,85.64,85.74,31700.0,60.9976,61.0403,60.9193,60.9905,31700.0
2008-02-28 12:05:00,85.76,85.89,85.73,85.82,38300.0,61.0047,61.0972,60.9834,61.0474,38300.0
2008-02-28 12:10:00,85.82,85.91,85.73,85.77,43300.0,61.0474,61.1114,60.9834,61.0118,43300.0
2008-02-28 12:15:00,85.74,85.99,85.74,85.96,26500.0,60.9905,61.1683,60.9905,61.147,26500.0
2008-02-28 12:20:00,85.97,86.17,85.94,86.04,37400.0,61.1541,61.2964,61.1327,61.2039,37400.0
2008-02-28 12:25:00,86.08,86.12,85.9,85.9,14800.0,61.2323,61.2608,61.1043,61.1043,14800.0
2008-02-28 12:30:00,85.91,86.13,85.86,86.0,26200.0,61.1114,61.2679,61.0758,61.1754,26200.0
2008-02-28 12:35:00,86.0,86.14,85.97,86.02,23100.0,61.1754,61.275,61.1541,61.1896,23100.0
2008-02-28 12:40:00,86.01,86.12,85.94,86.01,28300.0,61.1825,61.2608,61.1327,61.1825,28300.0
2008-02-28 12:45:00,86.01,86.16,86.01,86.09,15300.0,61.1825,61.2892,61.1825,61.2394,15300.0
2008-02-28 12:50:00,86.03,86.03,85.88,85.97,14800.0,61.1968,61.1968,61.0901,61.1541,14800.0
2008-02-28 12:55:00,85.97,86.06,85.88,85.88,21600.0,61.1541,61.2181,61.0901,61.0901,21600.0
2008-02-28 13:00:00,85.88,86.24,85.75,86.24,36400.0,61.0901,61.3461,60.9976,61.3461,36400.0
2008-02-28 13:05:00,86.23,86.64,86.17,86.62,56100.0,61.339,61.6307,61.2964,61.6165,56100.0
2008-02-28 13:10:00,86.62,86.63,86.31,86.31,29800.0,61.6165,61.6236,61.3959,61.3959,29800.0
2008-02-28 13:15:00,86.33,86.49,86.33,86.44,22300.0,61.4102,61.524,61.4102,61.4884,22300.0
2008-02-28 13:20:00,86.41,86.48,86.32,86.36,30300.0,61.4671,61.5169,61.4031,61.4315,30300.0
2008-02-28 13:25:00,86.4,86.55,86.13,86.13,21700.0,61.46,61.5667,61.2679,61.2679,21700.0
2008-02-28 13:30:00,86.15,86.22,86.11,86.17,14400.0,61.2821,61.3319,61.2537,61.2964,14400.0
2008-02-28 13:35:00,86.16,86.16,85.9,85.96,27000.0,61.2892,61.2892,61.1043,61.147,27000.0
2008-02-28 13:40:00,85.96,86.04,85.85,85.94,22300.0,61.147,61.2039,61.0687,61.1327,22300.0
2008-02-28 13:45:00,85.99,86.05,85.81,86.0,35800.0,61.1683,61.211,61.0403,61.1754,35800.0
2008-02-28 13:50:00,85.98,86.02,85.83,85.96,23600.0,61.1612,61.1896,61.0545,61.147,23600.0
2008-02-28 13:55:00,85.96,86.21,85.9,86.16,34900.0,61.147,61.3248,61.1043,61.2892,34900.0
2008-02-28 14:00:00,86.17,86.32,85.98,86.12,32200.0,61.2964,61.4031,61.1612,61.2608,32200.0
2008-02-28 14:05:00,86.11,86.24,86.08,86.12,25000.0,61.2537,61.3461,61.2323,61.2608,25000.0
2008-02-28 14:10:00,86.13,86.3,86.02,86.3,23000.0,61.2679,61.3888,61.1896,61.3888,23000.0
2008-02-28 14:15:00,86.3,86.58,86.24,86.52,43400.0,61.3888,61.588,61.3461,61.5453,43400.0
2008-02-28 14:20:00,86.52,87.02,86.51,86.81,74100.0,61.5453,61.901,61.5382,61.7516,74100.0
2008-02-28 14:25:00,86.81,86.98,86.81,86.87,39400.0,61.7516,61.8725,61.7516,61.7943,39400.0
2008-02-28 14:30:00,86.9,87.02,86.85,86.97,33500.0,61.8156,61.901,61.7801,61.8654,33500.0
2008-02-28 14:35:00,87.01,87.2,86.87,87.08,50800.0,61.8939,62.029,61.7943,61.9437,50800.0
2008-02-28 14:40:00,87.09,87.18,87.01,87.14,42400.0,61.9508,62.0148,61.8939,61.9864,42400.0
2008-02-28 14:45:00,87.12,87.53,87.06,87.35,73600.0,61.9721,62.2638,61.9294,62.1357,73600.0
2008-02-28 14:50:00,87.33,87.45,87.15,87.2,70900.0,62.1215,62.2069,61.9935,62.029,70900.0
2008-02-28 14:55:00,87.22,87.48,86.99,87.39,73500.0,62.0433,62.2282,61.8797,62.1642,73500.0
2008-02-28 15:00:00,87.37,87.46,87.06,87.12,33700.0,62.15,62.214,61.9294,61.9721,33700.0
2008-02-28 15:05:00,87.09,87.28,87.05,87.08,52100.0,61.9508,62.0859,61.9223,61.9437,52100.0
2008-02-28 15:10:00,87.09,87.21,87.03,87.13,46200.0,61.9508,62.0361,61.9081,61.9792,46200.0
2008-02-28 15:15:00,87.13,87.23,87.03,87.16,56600.0,61.9792,62.0504,61.9081,62.0006,56600.0
2008-02-28 15:20:00,87.16,87.16,86.9,87.01,60400.0,62.0006,62.0006,61.8156,61.8939,60400.0
2008-02-28 15:25:00,87.01,87.03,86.58,86.69,51000.0,61.8939,61.9081,61.588,61.6662,51000.0
2008-02-28 15:30:00,86.71,86.87,86.61,86.73,65500.0,61.6805,61.7943,61.6093,61.6947,65500.0
2008-02-28 15:35:00,86.71,86.85,86.67,86.81,48300.0,61.6805,61.7801,61.652,61.7516,48300.0
2008-02-28 15:40:00,86.83,87.1,86.77,86.84,71900.0,61.7658,61.9579,61.7232,61.7729,71900.0
2008-02-28 15:45:00,86.84,86.95,86.8,86.91,57400.0,61.7729,61.8512,61.7445,61.8227,57400.0
2008-02-28 15:50:00,86.88,86.98,86.72,86.8,80200.0,61.8014,61.8725,61.6876,61.7445,80200.0
2008-02-28 15:55:00,86.81,86.98,86.72,86.96,79200.0,61.7516,61.8725,61.6876,61.8583,79200.0
2008-02-29 09:30:00,86.65,87.03,86.51,86.71,136100.0,61.6378,61.9081,61.5382,61.6805,136100.0
2008-02-29 09:35:00,86.7,87.24,86.43,87.0,140000.0,61.6734,62.0575,61.4813,61.8868,140000.0
2008-02-29 09:40:00,87.0,87.2,86.18,86.26,120300.0,61.8868,62.029,61.3035,61.3604,120300.0
2008-02-29 09:45:00,86.25,86.4,86.15,86.29,108600.0,61.3533,61.46,61.2821,61.3817,108600.0
2008-02-29 09:50:00,86.28,86.54,86.23,86.45,161700.0,61.3746,61.5595,61.339,61.4955,161700.0
2008-02-29 09:55:00,86.46,86.53,86.32,86.39,136800.0,61.5026,61.5524,61.4031,61.4528,136800.0
2008-02-29 10:00:00,86.39,86.44,86.16,86.43,112100.0,61.4528,61.4884,61.2892,61.4813,112100.0
2008-02-29 10:05:00,86.38,86.4,85.98,86.1,83100.0,61.4457,61.46,61.1612,61.2466,83100.0
2008-02-29 10:10:00,86.11,86.24,85.99,86.14,113200.0,61.2537,61.3461,61.1683,61.275,113200.0
2008-02-29 10:15:00,86.14,86.39,86.1,86.35,88100.0,61.275,61.4528,61.2466,61.4244,88100.0
2008-02-29 10:20:00,86.35,86.48,86.27,86.28,107000.0,61.4244,61.5169,61.3675,61.3746,107000.0
2008-02-29 10:25:00,86.28,86.33,86.02,86.33,96400.0,61.3746,61.4102,61.1896,61.4102,96400.0
2008-02-29 10:30:00,86.3,86.51,86.1,86.41,69900.0,61.3888,61.5382,61.2466,61.4671,69900.0
2008-02-29 10:35:00,86.41,86.42,86.21,86.21,40300.0,61.4671,61.4742,61.3248,61.3248,40300.0
2008-02-29 10:40:00,86.22,86.32,86.02,86.32,73500.0,61.3319,61.4031,61.1896,61.4031,73500.0
2008-02-29 10:45:00,86.28,86.32,86.12,86.21,48000.0,61.3746,61.4031,61.2608,61.3248,48000.0
2008-02-29 10:50:00,86.2,86.2,86.0,86.1,50300.0,61.3177,61.3177,61.1754,61.2466,50300.0
2008-02-29 10:55:00,86.1,86.11,86.02,86.02,29500.0,61.2466,61.2537,61.1896,61.1896,29500.0
2008-02-29 11:00:00,86.02,86.06,85.75,85.8,116600.0,61.1896,61.2181,60.9976,61.0332,116600.0
2008-02-29 11:05:00,85.8,86.2,85.71,86.15,83500.0,61.0332,61.3177,60.9691,61.2821,83500.0
2008-02-29 11:10:00,86.14,86.3,86.01,86.26,75300.0,61.275,61.3888,61.1825,61.3604,75300.0
2008-02-29 11:15:00,86.26,86.37,86.17,86.3,50300.0,61.3604,61.4386,61.2964,61.3888,50300.0
2008-02-29 11:20:00,86.27,86.31,86.12,86.15,36900.0,61.3675,61.3959,61.2608,61.2821,36900.0
2008-02-29 11:25:00,86.15,86.42,86.14,86.28,30700.0,61.2821,61.4742,61.275,61.3746,30700.0
2008-02-29 11:30:00,86.27,86.45,86.24,86.43,44500.0,61.3675,61.4955,61.3461,61.4813,44500.0
2008-02-29 11:35:00,86.41,86.5,86.15,86.15,38000.0,61.4671,61.5311,61.2821,61.2821,38000.0
2008-02-29 11:40:00,86.17,86.4,86.14,86.4,33500.0,61.2964,61.46,61.275,61.46,33500.0
2008-02-29 11:45:00,86.38,86.41,86.11,86.11,27100.0,61.4457,61.4671,61.2537,61.2537,27100.0
2008-02-29 11:50:00,86.11,86.13,86.04,86.12,32500.0,61.2537,61.2679,61.2039,61.2608,32500.0
2008-02-29 11:55:00,86.12,86.24,86.02,86.24,36600.0,61.2608,61.3461,61.1896,61.3461,36600.0
2008-02-29 12:00:00,86.26,86.31,86.03,86.1,54700.0,61.3604,61.3959,61.1968,61.2466,54700.0
2008-02-29 12:05:00,86.09,86.15,86.06,86.12,23500.0,61.2394,61.2821,61.2181,61.2608,23500.0
2008-02-29 12:10:00,86.1,86.34,86.08,86.3,54800.0,61.2466,61.4173,61.2323,61.3888,54800.0
2008-02-29 12:15:00,86.28,86.34,86.2,86.25,39600.0,61.3746,61.4173,61.3177,61.3533,39600.0
2008-02-29 12:20:00,86.25,86.31,86.25,86.3,18800.0,61.3533,61.3959,61.3533,61.3888,18800.0
2008-02-29 12:25:00,86.31,86.7,86.3,86.65,59000.0,61.3959,61.6734,61.3888,61.6378,59000.0
2008-02-29 12:30:00,86.65,86.65,86.52,86.54,22200.0,61.6378,61.6378,61.5453,61.5595,22200.0
2008-02-29 12:35:00,86.54,86.57,86.38,86.41,23000.0,61.5595,61.5809,61.4457,61.4671,23000.0
2008-02-29 12:40:00,86.42,86.54,86.3,86.4,34500.0,61.4742,61.5595,61.3888,61.46,34500.0
2008-02-29 12:45:00,86.41,86.51,86.38,86.41,16700.0,61.4671,61.5382,61.4457,61.4671,16700.0
2008-02-29 12:50:00,86.4,86.5,86.29,86.31,19400.0,61.46,61.5311,61.3817,61.3959,19400.0
2008-02-29 12:55:00,86.27,86.5,86.22,86.4,20500.0,61.3675,61.5311,61.3319,61.46,20500.0
2008-02-29 13:00:00,86.4,86.51,86.3,86.51,24500.0,61.46,61.5382,61.3888,61.5382,24500.0
2008-02-29 13:05:00,86.47,86.52,86.31,86.4,28600.0,61.5098,61.5453,61.3959,61.46,28600.0
2008-02-29 13:10:00,86.38,86.48,86.3,86.47,17500.0,61.4457,61.5169,61.3888,61.5098,17500.0
2008-02-29 13:15:00,86.43,86.61,86.31,86.5,31600.0,61.4813,61.6093,61.3959,61.5311,31600.0
2008-02-29 13:20:00,86.49,86.55,86.39,86.49,31500.0,61.524,61.5667,61.4528,61.524,31500.0
2008-02-29 13:25:00,86.48,86.52,86.4,86.49,21100.0,61.5169,61.5453,61.46,61.524,21100.0
2008-02-29 13:30:00,86.49,86.5,86.15,86.15,45500.0,61.524,61.5311,61.2821,61.2821,45500.0
2008-02-29 13:35:00,86.15,86.19,86.01,86.17,46700.0,61.2821,61.3106,61.1825,61.2964,46700.0
2008-02-29 13:40:00,86.16,86.38,86.16,86.3,36900.0,61.2892,61.4457,61.2892,61.3888,36900.0
2008-02-29 13:45:00,86.28,86.32,86.06,86.17,28000.0,61.3746,61.4031,61.2181,61.2964,28000.0
2008-02-29 13:50:00,86.17,86.18,86.02,86.07,51100.0,61.2964,61.3035,61.1896,61.2252,51100.0
2008-02-29 13:55:00,86.09,86.09,85.82,85.88,77800.0,61.2394,61.2394,61.0474,61.0901,77800.0
2008-02-29 14:00:00,85.84,85.88,85.74,85.79,62900.0,61.0616,61.0901,60.9905,61.026,62900.0
2008-02-29 14:05:00,85.79,86.0,85.72,85.99,60800.0,61.026,61.1754,60.9762,61.1683,60800.0
2008-02-29 14:10:00,85.99,86.22,85.99,86.06,44100.0,61.1683,61.3319,61.1683,61.2181,44100.0
2008-02-29 14:15:00,86.06,86.09,85.94,85.97,54200.0,61.2181,61.2394,61.1327,61.1541,54200.0
2008-02-29 14:20:00,85.97,86.03,85.86,85.93,37100.0,61.1541,61.1968,61.0758,61.1256,37100.0
2008-02-29 14:25:00,85.93,86.05,85.85,85.99,39300.0,61.1256,61.211,61.0687,61.1683,39300.0
2008-02-29 14:30:00,85.99,86.02,85.71,85.75,45000.0,61.1683,61.1896,60.9691,60.9976,45000.0
2008-02-29 14:35:00,85.76,85.77,85.62,85.66,40200.0,61.0047,61.0118,60.9051,60.9336,40200.0
2008-02-29 14:40:00,85.65,85.97,85.62,85.95,55400.0,60.9265,61.1541,60.9051,61.1399,55400.0
2008-02-29 14:45:00,85.97,86.04,85.85,85.87,48800.0,61.1541,61.2039,61.0687,61.0829,48800.0
2008-02-29 14:50:00,85.87,85.89,85.75,85.87,44200.0,61.0829,61.0972,60.9976,61.0829,44200.0
2008-02-29 14:55:00,85.86,85.87,85.76,85.76,38500.0,61.0758,61.0829,61.0047,61.0047,38500.0
2008-02-29 15:00:00,85.76,85.76,85.51,85.53,89500.0,61.0047,61.0047,60.8269,60.8411,89500.0
2008-02-29 15:05:00,85.53,85.54,85.46,85.47,78700.0,60.8411,60.8482,60.7913,60.7984,78700.0
2008-02-29 15:10:00,85.48,85.49,85.23,85.33,82900.0,60.8055,60.8126,60.6277,60.6988,82900.0
2008-02-29 15:15:00,85.33,85.58,85.32,85.4,69300.0,60.6988,60.8767,60.6917,60.7486,69300.0
2008-02-29 15:20:00,85.41,85.56,85.38,85.54,58200.0,60.7557,60.8624,60.7344,60.8482,58200.0
2008-02-29 15:25:00,85.54,85.63,85.45,85.63,53100.0,60.8482,60.9122,60.7842,60.9122,53100.0
2008-02-29 15:30:00,85.64,85.66,85.31,85.34,66600.0,60.9193,60.9336,60.6846,60.7059,66600.0
2008-02-29 15:35:00,85.33,85.36,85.17,85.17,74600.0,60.6988,60.7202,60.585,60.585,74600.0
2008-02-29 15:40:00,85.17,85.19,85.05,85.12,89500.0,60.585,60.5992,60.4996,60.5494,89500.0
2008-02-29 15:45:00,85.1,85.18,85.0,85.0,117900.0,60.5352,60.5921,60.4641,60.4641,117900.0
2008-02-29 15:50:00,85.01,85.06,84.85,84.96,115100.0,60.4712,60.5068,60.3574,60.4356,115100.0
2008-02-29 15:55:00,84.97,85.19,84.96,85.15,210100.0,60.4427,60.5992,60.4356,60.5708,210100.0
2008-03-03 09:30:00,85.0,86.39,85.0,85.9,91900.0,60.4641,61.4528,60.4641,61.1043,91900.0
2008-03-03 09:35:00,85.88,86.2,85.87,86.06,76100.0,61.0901,61.3177,61.0829,61.2181,76100.0
2008-03-03 09:40:00,86.03,86.26,85.93,85.93,97000.0,61.1968,61.3604,61.1256,61.1256,97000.0
2008-03-03 09:45:00,85.95,85.95,85.48,85.78,83200.0,61.1399,61.1399,60.8055,61.0189,83200.0
2008-03-03 09:50:00,85.76,86.0,85.69,85.97,40600.0,61.0047,61.1754,60.9549,61.1541,40600.0
2008-03-03 09:55:00,86.0,86.1,85.87,86.01,71200.0,61.1754,61.2466,61.0829,61.1825,71200.0
2008-03-03 10:00:00,85.98,86.7,85.85,86.36,105300.0,61.1612,61.6734,61.0687,61.4315,105300.0
2008-03-03 10:05:00,86.32,86.92,86.3,86.81,82900.0,61.4031,61.8299,61.3888,61.7516,82900.0
2008-03-03 10:10:00,86.8,86.9,86.56,86.9,84700.0,61.7445,61.8156,61.5738,61.8156,84700.0
2008-03-03 10:15:00,86.89,87.42,86.82,87.36,95700.0,61.8085,62.1855,61.7587,62.1428,95700.0
2008-03-03 10:20:00,87.36,87.5,87.27,87.29,64900.0,62.1428,62.2424,62.0788,62.0931,64900.0
2008-03-03 10:25:00,87.32,87.46,87.27,87.36,66500.0,62.1144,62.214,62.0788,62.1428,66500.0
2008-03-03 10:30:00,87.35,87.35,87.03,87.15,37400.0,62.1357,62.1357,61.9081,61.9935,37400.0
2008-03-03 10:35:00,87.14,87.27,86.95,87.0,61300.0,61.9864,62.0788,61.8512,61.8868,61300.0
2008-03-03 10:40:00,87.0,87.2,87.0,87.11,55000.0,61.8868,62.029,61.8868,61.965,55000.0
2008-03-03 10:45:00,87.13,87.34,87.0,87.27,40200.0,61.9792,62.1286,61.8868,62.0788,40200.0
2008-03-03 10:50:00,87.27,87.4,87.26,87.35,66700.0,62.0788,62.1713,62.0717,62.1357,66700.0
2008-03-03 10:55:00,87.34,87.45,87.22,87.32,44600.0,62.1286,62.2069,62.0433,62.1144,44600.0
2008-03-03 11:00:00,87.31,87.32,86.75,86.84,68900.0,62.1073,62.1144,61.7089,61.7729,68900.0
2008-03-03 11:05:00,86.82,86.95,86.78,86.85,41400.0,61.7587,61.8512,61.7303,61.7801,41400.0
2008-03-03 11:10:00,86.86,86.97,86.75,86.95,32000.0,61.7872,61.8654,61.7089,61.8512,32000.0
2008-03-03 11:15:00,86.95,87.2,86.95,87.1,36100.0,61.8512,62.029,61.8512,61.9579,36100.0
2008-03-03 11:20:00,87.1,87.18,86.96,87.14,42400.0,61.9579,62.0148,61.8583,61.9864,42400.0
2008-03-03 11:25:00,87.18,87.45,87.16,87.43,60100.0,62.0148,62.2069,62.0006,62.1926,60100.0
2008-03-03 11:30:00,87.43,87.88,87.35,87.79,91400.0,62.1926,62.5127,62.1357,62.4487,91400.0
2008-03-03 11:35:00,87.76,87.79,87.52,87.53,36100.0,62.4274,62.4487,62.2567,62.2638,36100.0
2008-03-03 11:40:00,87.58,87.58,87.39,87.53,22400.0,62.2993,62.2993,62.1642,62.2638,22400.0
2008-03-03 11:45:00,87.53,87.64,87.46,87.6,42900.0,62.2638,62.342,62.214,62.3136,42900.0
2008-03-03 11:50:00,87.6,87.86,87.58,87.8,63600.0,62.3136,62.4985,62.2993,62.4558,63600.0
2008-03-03 11:55:00,87.81,87.9,87.71,87.83,33200.0,62.463,62.527,62.3918,62.4772,33200.0
2008-03-03 12:00:00,87.83,87.9,87.61,87.66,41300.0,62.4772,62.527,62.3207,62.3563,41300.0
2008-03-03 12:05:00,87.63,87.66,87.42,87.44,28500.0,62.3349,62.3563,62.1855,62.1998,28500.0
2008-03-03 12:10:00,87.44,87.48,87.32,87.41,17000.0,62.1998,62.2282,62.1144,62.1784,17000.0
2008-03-03 12:15:00,87.42,87.42,87.22,87.38,23800.0,62.1855,62.1855,62.0433,62.1571,23800.0
2008-03-03 12:20:00,87.38,87.71,87.38,87.69,26800.0,62.1571,62.3918,62.1571,62.3776,26800.0
2008-03-03 12:25:00,87.72,87.8,87.58,87.63,31400.0,62.3989,62.4558,62.2993,62.3349,31400.0
2008-03-03 12:30:00,87.61,87.8,87.59,87.79,30100.0,62.3207,62.4558,62.3065,62.4487,30100.0
2008-03-03 12:35:00,87.78,87.78,87.53,87.54,26900.0,62.4416,62.4416,62.2638,62.2709,26900.0
2008-03-03 12:40:00,87.58,87.58,87.11,87.27,27200.0,62.2993,62.2993,61.965,62.0788,27200.0
2008-03-03 12:45:00,87.22,87.22,87.03,87.14,18600.0,62.0433,62.0433,61.9081,61.9864,18600.0
2008-03-03 12:50:00,87.16,87.27,87.1,87.1,24200.0,62.0006,62.0788,61.9579,61.9579,24200.0
2008-03-03 12:55:00,87.12,87.36,87.08,87.23,24200.0,61.9721,62.1428,61.9437,62.0504,24200.0
2008-03-03 13:00:00,87.22,87.43,87.2,87.39,29200.0,62.0433,62.1926,62.029,62.1642,29200.0
2008-03-03 13:05:00,87.36,87.44,87.3,87.35,23700.0,62.1428,62.1998,62.1002,62.1357,23700.0
2008-03-03 13:10:00,87.31,87.34,87.26,87.28,34400.0,62.1073,62.1286,62.0717,62.0859,34400.0
2008-03-03 13:15:00,87.28,87.28,87.13,87.14,38500.0,62.0859,62.0859,61.9792,61.9864,38500.0
2008-03-03 13:20:00,87.14,87.25,87.09,87.18,24100.0,61.9864,62.0646,61.9508,62.0148,24100.0
2008-03-03 13:25:00,87.19,87.37,87.17,87.37,12500.0,62.0219,62.15,62.0077,62.15,12500.0
2008-03-03 13:30:00,87.39,87.42,87.19,87.22,36200.0,62.1642,62.1855,62.0219,62.0433,36200.0
2008-03-03 13:35:00,87.2,87.47,87.19,87.44,34100.0,62.029,62.2211,62.0219,62.1998,34100.0
2008-03-03 13:40:00,87.45,87.5,87.39,87.5,24000.0,62.2069,62.2424,62.1642,62.2424,24000.0
2008-03-03 13:45:00,87.48,87.84,87.42,87.79,49800.0,62.2282,62.4843,62.1855,62.4487,49800.0
2008-03-03 13:50:00,87.75,87.76,87.26,87.35,49500.0,62.4203,62.4274,62.0717,62.1357,49500.0
2008-03-03 13:55:00,87.32,87.36,86.99,87.06,36600.0,62.1144,62.1428,61.8797,61.9294,36600.0
2008-03-03 14:00:00,87.08,87.1,86.91,86.97,31300.0,61.9437,61.9579,61.8227,61.8654,31300.0
2008-03-03 14:05:00,86.95,87.09,86.85,87.06,33000.0,61.8512,61.9508,61.7801,61.9294,33000.0
2008-03-03 14:10:00,87.03,87.14,86.95,87.02,73900.0,61.9081,61.9864,61.8512,61.901,73900.0
2008-03-03 14:15:00,87.02,87.04,86.77,86.85,66600.0,61.901,61.9152,61.7232,61.7801,66600.0
2008-03-03 14:20:00,86.84,87.08,86.79,86.93,49500.0,61.7729,61.9437,61.7374,61.837,49500.0
2008-03-03 14:25:00,86.95,87.02,86.75,86.91,39700.0,61.8512,61.901,61.7089,61.8227,39700.0
2008-03-03 14:30:00,86.93,87.22,86.89,86.99,57500.0,61.837,62.0433,61.8085,61.8797,57500.0
2008-03-03 14:35:00,87.02,87.06,86.66,86.74,51200.0,61.901,61.9294,61.6449,61.7018,51200.0
2008-03-03 14:40:00,86.7,86.82,86.55,86.65,46500.0,61.6734,61.7587,61.5667,61.6378,46500.0
2008-03-03 14:45:00,86.64,86.77,86.51,86.6,53800.0,61.6307,61.7232,61.5382,61.6022,53800.0
2008-03-03 14:50:00,86.6,86.6,86.32,86.33,54300.0,61.6022,61.6022,61.4031,61.4102,54300.0
2008-03-03 14:55:00,86.36,86.39,86.06,86.22,48700.0,61.4315,61.4528,61.2181,61.3319,48700.0
2008-03-03 15:00:00,86.23,86.58,86.23,86.49,54900.0,61.339,61.588,61.339,61.524,54900.0
2008-03-03 15:05:00,86.49,86.55,86.21,86.24,49100.0,61.524,61.5667,61.3248,61.3461,49100.0
2008-03-03 15:10:00,86.26,86.43,86.23,86.41,46000.0,61.3604,61.4813,61.339,61.4671,46000.0
2008-03-03 15:15:00,86.42,86.64,86.26,86.64,66300.0,61.4742,61.6307,61.3604,61.6307,66300.0
2008-03-03 15:20:00,86.67,86.8,86.51,86.59,81900.0,61.652,61.7445,61.5382,61.5951,81900.0
2008-03-03 15:25:00,86.59,86.7,86.44,86.57,88200.0,61.5951,61.6734,61.4884,61.5809,88200.0
2008-03-03 15:30:00,86.61,86.8,86.45,86.73,106300.0,61.6093,61.7445,61.4955,61.6947,106300.0
2008-03-03 15:35:00,86.74,86.8,86.64,86.73,76500.0,61.7018,61.7445,61.6307,61.6947,76500.0
2008-03-03 15:40:00,86.75,87.19,86.73,87.19,99200.0,61.7089,62.0219,61.6947,62.0219,99200.0
2008-03-03 15:45:00,87.18,87.31,87.15,87.26,117800.0,62.0148,62.1073,61.9935,62.0717,117800.0
2008-03-03 15:50:00,87.27,87.57,87.25,87.48,189300.0,62.0788,62.2922,62.0646,62.2282,189300.0
2008-03-03 15:55:00,87.48,87.59,87.39,87.54,112200.0,62.2282,62.3065,62.1642,62.2709,112200.0
2008-03-04 09:30:00,86.93,87.92,86.93,87.69,123100.0,61.837,62.5412,61.837,62.3776,123100.0
2008-03-04 09:35:00,87.7,87.94,86.84,86.84,99500.0,62.3847,62.5554,61.7729,61.7729,99500.0
2008-03-04 09:40:00,86.84,87.33,86.64,86.98,84300.0,61.7729,62.1215,61.6307,61.8725,84300.0
2008-03-04 09:45:00,86.97,87.27,86.72,86.86,46500.0,61.8654,62.0788,61.6876,61.7872,46500.0
2008-03-04 09:50:00,86.86,87.22,86.82,86.99,54700.0,61.7872,62.0433,61.7587,61.8797,54700.0
2008-03-04 09:55:00,87.0,87.28,86.94,87.11,55700.0,61.8868,62.0859,61.8441,61.965,55700.0
2008-03-04 10:00:00,87.11,87.27,86.87,87.11,71100.0,61.965,62.0788,61.7943,61.965,71100.0
2008-03-04 10:05:00,87.11,87.19,86.8,86.82,87900.0,61.965,62.0219,61.7445,61.7587,87900.0
2008-03-04 10:10:00,86.85,87.2,86.85,86.99,49800.0,61.7801,62.029,61.7801,61.8797,49800.0
2008-03-04 10:15:00,86.97,87.15,86.93,87.05,56200.0,61.8654,61.9935,61.837,61.9223,56200.0
2008-03-04 10:20:00,87.06,87.3,87.04,87.16,48900.0,61.9294,62.1002,61.9152,62.0006,48900.0
2008-03-04 10:25:00,87.11,87.14,86.9,86.99,41800.0,61.965,61.9864,61.8156,61.8797,41800.0
2008-03-04 10:30:00,86.98,87.01,86.75,86.9,41600.0,61.8725,61.8939,61.7089,61.8156,41600.0
2008-03-04 10:35:00,86.91,87.03,86.82,86.9,41300.0,61.8227,61.9081,61.7587,61.8156,41300.0
2008-03-04 10:40:00,86.87,86.88,86.6,86.6,33800.0,61.7943,61.8014,61.6022,61.6022,33800.0
2008-03-04 10:45:00,86.61,86.74,86.5,86.59,63400.0,61.6093,61.7018,61.5311,61.5951,63400.0
2008-03-04 10:50:00,86.58,87.3,86.57,86.78,69900.0,61.588,62.1002,61.5809,61.7303,69900.0
2008-03-04 10:55:00,86.75,86.83,86.5,86.52,42300.0,61.7089,61.7658,61.5311,61.5453,42300.0
2008-03-04 11:00:00,86.5,86.58,86.35,86.44,38300.0,61.5311,61.588,61.4244,61.4884,38300.0
2008-03-04 11:05:00,86.43,86.49,86.08,86.1,48000.0,61.4813,61.524,61.2323,61.2466,48000.0
2008-03-04 11:10:00,86.07,86.14,86.0,86.03,38000.0,61.2252,61.275,61.1754,61.1968,38000.0
2008-03-04 11:15:00,86.03,86.23,85.88,86.21,43300.0,61.1968,61.339,61.0901,61.3248,43300.0
2008-03-04 11:20:00,86.16,86.27,85.87,85.87,42300.0,61.2892,61.3675,61.0829,61.0829,42300.0
2008-03-04 11:25:00,85.87,85.96,85.59,85.87,55500.0,61.0829,61.147,60.8838,61.0829,55500.0
2008-03-04 11:30:00,85.89,85.93,85.7,85.73,42000.0,61.0972,61.1256,60.962,60.9834,42000.0
2008-03-04 11:35:00,85.75,85.95,85.74,85.8,40800.0,60.9976,61.1399,60.9905,61.0332,40800.0
2008-03-04 11:40:00,85.8,85.91,85.37,85.43,46500.0,61.0332,61.1114,60.7273,60.77,46500.0
2008-03-04 11:45:00,85.46,85.78,85.39,85.7,36800.0,60.7913,61.0189,60.7415,60.962,36800.0
2008-03-04 11:50:00,85.68,85.79,85.62,85.68,32000.0,60.9478,61.026,60.9051,60.9478,32000.0
2008-03-04 11:55:00,85.64,85.68,85.32,85.46,88200.0,60.9193,60.9478,60.6917,60.7913,88200.0
2008-03-04 12:00:00,85.44,85.44,85.17,85.31,61900.0,60.7771,60.7771,60.585,60.6846,61900.0
2008-03-04 12:05:00,85.32,85.4,85.19,85.33,46100.0,60.6917,60.7486,60.5992,60.6988,46100.0
2008-03-04 12:10:00,85.33,85.53,85.32,85.49,26200.0,60.6988,60.8411,60.6917,60.8126,26200.0
2008-03-04 12:15:00,85.5,85.56,85.48,85.56,48600.0,60.8198,60.8624,60.8055,60.8624,48600.0
2008-03-04 12:20:00,85.55,85.67,85.55,85.67,45200.0,60.8553,60.9407,60.8553,60.9407,45200.0
2008-03-04 12:25:00,85.68,85.88,85.59,85.73,53100.0,60.9478,61.0901,60.8838,60.9834,53100.0
2008-03-04 12:30:00,85.73,85.86,85.7,85.79,64200.0,60.9834,61.0758,60.962,61.026,64200.0
2008-03-04 12:35:00,85.77,85.81,85.54,85.65,53300.0,61.0118,61.0403,60.8482,60.9265,53300.0
2008-03-04 12:40:00,85.64,85.76,85.61,85.73,32100.0,60.9193,61.0047,60.898,60.9834,32100.0
2008-03-04 12:45:00,85.74,85.75,85.59,85.61,24800.0,60.9905,60.9976,60.8838,60.898,24800.0
2008-03-04 12:50:00,85.66,85.71,85.51,85.71,49500.0,60.9336,60.9691,60.8269,60.9691,49500.0
2008-03-04 12:55:00,85.71,85.73,85.44,85.56,60600.0,60.9691,60.9834,60.7771,60.8624,60600.0
2008-03-04 13:00:00,85.62,85.63,85.1,85.21,68900.0,60.9051,60.9122,60.5352,60.6135,68900.0
2008-03-04 13:05:00,85.23,85.31,85.1,85.23,42700.0,60.6277,60.6846,60.5352,60.6277,42700.0
2008-03-04 13:10:00,85.21,85.5,85.2,85.45,75600.0,60.6135,60.8198,60.6063,60.7842,75600.0
2008-03-04 13:15:00,85.45,85.55,85.35,85.37,59300.0,60.7842,60.8553,60.7131,60.7273,59300.0
2008-03-04 13:20:00,85.36,85.41,85.25,85.3,39200.0,60.7202,60.7557,60.6419,60.6775,39200.0
2008-03-04 13:25:00,85.31,85.68,85.3,85.68,30700.0,60.6846,60.9478,60.6775,60.9478,30700.0
2008-03-04 13:30:00,85.71,85.75,85.4,85.42,65800.0,60.9691,60.9976,60.7486,60.7628,65800.0
2008-03-04 13:35:00,85.41,85.43,85.0,85.01,100000.0,60.7557,60.77,60.4641,60.4712,100000.0
2008-03-04 13:40:00,85.03,85.53,85.03,85.46,58600.0,60.4854,60.8411,60.4854,60.7913,58600.0
2008-03-04 13:45:00,85.45,85.59,85.23,85.45,111800.0,60.7842,60.8838,60.6277,60.7842,111800.0
2008-03-04 13:50:00,85.47,85.7,85.34,85.66,78900.0,60.7984,60.962,60.7059,60.9336,78900.0
2008-03-04 13:55:00,85.69,85.7,85.29,85.29,89000.0,60.9549,60.962,60.6704,60.6704,89000.0
2008-03-04 14:00:00,85.29,85.35,85.07,85.19,72900.0,60.6704,60.7131,60.5139,60.5992,72900.0
2008-03-04 14:05:00,85.18,85.28,85.0,85.07,73900.0,60.5921,60.6633,60.4641,60.5139,73900.0
2008-03-04 14:10:00,85.09,85.47,85.03,85.43,60800.0,60.5281,60.7984,60.4854,60.77,60800.0
2008-03-04 14:15:00,85.44,85.6,85.23,85.47,108200.0,60.7771,60.8909,60.6277,60.7984,108200.0
2008-03-04 14:20:00,85.5,85.58,85.37,85.5,88400.0,60.8198,60.8767,60.7273,60.8198,88400.0
2008-03-04 14:25:00,85.5,85.7,85.43,85.51,71600.0,60.8198,60.962,60.77,60.8269,71600.0
2008-03-04 14:30:00,85.53,85.61,85.37,85.52,45600.0,60.8411,60.898,60.7273,60.834,45600.0
2008-03-04 14:35:00,85.55,85.55,85.22,85.45,49100.0,60.8553,60.8553,60.6206,60.7842,49100.0
2008-03-04 14:40:00,85.42,85.96,85.35,85.84,70200.0,60.7628,61.147,60.7131,61.0616,70200.0
2008-03-04 14:45:00,85.83,86.27,85.74,86.21,60000.0,61.0545,61.3675,60.9905,61.3248,60000.0
2008-03-04 14:50:00,86.23,86.27,85.84,85.96,58100.0,61.339,61.3675,61.0616,61.147,58100.0
2008-03-04 14:55:00,86.0,86.04,85.67,85.87,42300.0,61.1754,61.2039,60.9407,61.0829,42300.0
2008-03-04 15:00:00,85.92,86.44,85.74,86.41,83000.0,61.1185,61.4884,60.9905,61.4671,83000.0
2008-03-04 15:05:00,86.4,86.84,86.33,86.63,113700.0,61.46,61.7729,61.4102,61.6236,113700.0
2008-03-04 15:10:00,86.63,86.65,86.3,86.6,87500.0,61.6236,61.6378,61.3888,61.6022,87500.0
2008-03-04 15:15:00,86.57,87.0,86.56,86.99,113900.0,61.5809,61.8868,61.5738,61.8797,113900.0
2008-03-04 15:20:00,86.97,87.01,86.73,86.82,63200.0,61.8654,61.8939,61.6947,61.7587,63200.0
2008-03-04 15:25:00,86.85,86.85,86.4,86.46,65400.0,61.7801,61.7801,61.46,61.5026,65400.0
2008-03-04 15:30:00,86.43,86.8,86.37,86.77,70000.0,61.4813,61.7445,61.4386,61.7232,70000.0
2008-03-04 15:35:00,86.8,87.05,86.78,86.97,127600.0,61.7445,61.9223,61.7303,61.8654,127600.0
2008-03-04 15:40:00,86.93,87.22,86.8,86.9,106100.0,61.837,62.0433,61.7445,61.8156,106100.0
2008-03-04 15:45:00,86.89,87.01,86.61,86.73,119000.0,61.8085,61.8939,61.6093,61.6947,119000.0
2008-03-04 15:50:00,86.74,86.74,86.5,86.5,73900.0,61.7018,61.7018,61.5311,61.5311,73900.0
2008-03-04 15:55:00,86.5,86.75,86.5,86.6,131400.0,61.5311,61.7089,61.5311,61.6022,131400.0
2008-03-05 09:30:00,86.99,87.1,86.44,86.96,80800.0,61.8797,61.9579,61.4884,61.8583,80800.0
2008-03-05 09:35:00,86.92,87.29,86.9,87.07,57500.0,61.8299,62.0931,61.8156,61.9366,57500.0
2008-03-05 09:40:00,87.06,87.15,86.75,87.15,76400.0,61.9294,61.9935,61.7089,61.9935,76400.0
2008-03-05 09:45:00,87.11,87.54,87.09,87.54,66300.0,61.965,62.2709,61.9508,62.2709,66300.0
2008-03-05 09:50:00,87.54,87.71,87.46,87.6,90100.0,62.2709,62.3918,62.214,62.3136,90100.0
2008-03-05 09:55:00,87.57,87.6,87.42,87.54,54100.0,62.2922,62.3136,62.1855,62.2709,54100.0
2008-03-05 10:00:00,87.54,88.18,87.54,87.9,181000.0,62.2709,62.7261,62.2709,62.527,181000.0
2008-03-05 10:05:00,87.89,88.0,87.79,87.91,63400.0,62.5199,62.5981,62.4487,62.5341,63400.0
2008-03-05 10:10:00,87.91,88.19,87.88,88.17,90400.0,62.5341,62.7333,62.5127,62.719,90400.0
2008-03-05 10:15:00,88.18,88.34,88.02,88.28,85900.0,62.7261,62.84,62.6123,62.7973,85900.0
2008-03-05 10:20:00,88.3,88.35,87.71,87.82,96400.0,62.8115,62.8471,62.3918,62.4701,96400.0
2008-03-05 10:25:00,87.85,88.17,87.8,87.83,73900.0,62.4914,62.719,62.4558,62.4772,73900.0
2008-03-05 10:30:00,87.83,88.01,87.67,87.69,60300.0,62.4772,62.6052,62.3634,62.3776,60300.0
2008-03-05 10:35:00,87.7,88.0,87.61,87.89,44700.0,62.3847,62.5981,62.3207,62.5199,44700.0
2008-03-05 10:40:00,87.85,88.23,87.82,88.18,48100.0,62.4914,62.7617,62.4701,62.7261,48100.0
2008-03-05 10:45:00,88.19,88.29,88.15,88.21,37300.0,62.7333,62.8044,62.7048,62.7475,37300.0
2008-03-05 10:50:00,88.24,88.47,88.18,88.45,37400.0,62.7688,62.9324,62.7261,62.9182,37400.0
2008-03-05 10:55:00,88.46,88.47,88.18,88.2,34300.0,62.9253,62.9324,62.7261,62.7404,34300.0
2008-03-05 11:00:00,88.2,88.21,87.97,88.14,28700.0,62.7404,62.7475,62.5768,62.6977,28700.0
2008-03-05 11:05:00,88.13,88.25,88.03,88.15,35500.0,62.6906,62.7759,62.6194,62.7048,35500.0
2008-03-05 11:10:00,88.15,88.39,88.13,88.19,32900.0,62.7048,62.8755,62.6906,62.7333,32900.0
2008-03-05 11:15:00,88.17,88.5,88.13,88.45,64100.0,62.719,62.9538,62.6906,62.9182,64100.0
2008-03-05 11:20:00,88.48,88.64,88.2,88.26,84600.0,62.9396,63.0534,62.7404,62.7831,84600.0
2008-03-05 11:25:00,88.23,88.4,88.13,88.23,44900.0,62.7617,62.8826,62.6906,62.7617,44900.0
2008-03-05 11:30:00,88.2,88.75,88.11,88.66,63000.0,62.7404,63.1316,62.6764,63.0676,63000.0
2008-03-05 11:35:00,88.7,88.9,88.61,88.9,83900.0,63.096,63.2383,63.032,63.2383,83900.0
2008-03-05 11:40:00,88.88,88.99,88.83,88.99,39600.0,63.2241,63.3023,63.1885,63.3023,39600.0
2008-03-05 11:45:00,88.96,89.14,88.92,88.99,145400.0,63.281,63.409,63.2525,63.3023,145400.0
2008-03-05 11:50:00,88.99,89.07,88.8,89.01,82000.0,63.3023,63.3592,63.1672,63.3166,82000.0
2008-03-05 11:55:00,89.0,89.3,88.96,89.25,63200.0,63.3094,63.5229,63.281,63.4873,63200.0
2008-03-05 12:00:00,89.25,89.47,89.14,89.3,105600.0,63.4873,63.6438,63.409,63.5229,105600.0
2008-03-05 12:05:00,89.29,89.3,88.51,88.66,85800.0,63.5157,63.5229,62.9609,63.0676,85800.0
2008-03-05 12:10:00,88.68,88.9,88.56,88.67,57100.0,63.0818,63.2383,62.9965,63.0747,57100.0
2008-03-05 12:15:00,88.69,88.8,88.5,88.5,44000.0,63.0889,63.1672,62.9538,62.9538,44000.0
2008-03-05 12:20:00,88.54,88.59,88.5,88.59,31200.0,62.9822,63.0178,62.9538,63.0178,31200.0
2008-03-05 12:25:00,88.58,88.59,88.1,88.29,45800.0,63.0107,63.0178,62.6692,62.8044,45800.0
2008-03-05 12:30:00,88.3,88.64,88.25,88.6,58000.0,62.8115,63.0534,62.7759,63.0249,58000.0
2008-03-05 12:35:00,88.56,88.62,88.17,88.27,60500.0,62.9965,63.0391,62.719,62.7902,60500.0
2008-03-05 12:40:00,88.25,88.6,88.25,88.47,26300.0,62.7759,63.0249,62.7759,62.9324,26300.0
2008-03-05 12:45:00,88.52,88.53,88.28,88.3,16600.0,62.968,62.9751,62.7973,62.8115,16600.0
2008-03-05 12:50:00,88.29,88.37,88.15,88.36,14600.0,62.8044,62.8613,62.7048,62.8542,14600.0
2008-03-05 12:55:00,88.38,88.63,88.3,88.57,27000.0,62.8684,63.0463,62.8115,63.0036,27000.0
2008-03-05 13:00:00,88.55,88.84,88.48,88.64,44800.0,62.9893,63.1956,62.9396,63.0534,44800.0
2008-03-05 13:05:00,88.6,88.77,88.56,88.77,21600.0,63.0249,63.1458,62.9965,63.1458,21600.0
2008-03-05 13:10:00,88.77,88.85,88.42,88.47,40200.0,63.1458,63.2027,62.8969,62.9324,40200.0
2008-03-05 13:15:00,88.45,88.63,87.94,88.02,70300.0,62.9182,63.0463,62.5554,62.6123,70300.0
2008-03-05 13:20:00,88.03,88.03,87.74,87.8,39900.0,62.6194,62.6194,62.4132,62.4558,39900.0
2008-03-05 13:25:00,87.84,87.97,87.71,87.81,28600.0,62.4843,62.5768,62.3918,62.463,28600.0
2008-03-05 13:30:00,87.87,87.92,87.61,87.69,47700.0,62.5056,62.5412,62.3207,62.3776,47700.0
2008-03-05 13:35:00,87.69,88.04,87.33,87.46,81000.0,62.3776,62.6266,62.1215,62.214,81000.0
2008-03-05 13:40:00,87.53,87.69,87.31,87.69,50300.0,62.2638,62.3776,62.1073,62.3776,50300.0
2008-03-05 13:45:00,87.66,87.75,87.38,87.52,38200.0,62.3563,62.4203,62.1571,62.2567,38200.0
2008-03-05 13:50:00,87.53,87.62,87.45,87.52,40500.0,62.2638,62.3278,62.2069,62.2567,40500.0
2008-03-05 13:55:00,87.51,87.79,87.43,87.63,42600.0,62.2495,62.4487,62.1926,62.3349,42600.0
2008-03-05 14:00:00,87.62,87.76,87.32,87.7,49600.0,62.3278,62.4274,62.1144,62.3847,49600.0
2008-03-05 14:05:00,87.69,87.81,87.5,87.74,25100.0,62.3776,62.463,62.2424,62.4132,25100.0
2008-03-05 14:10:00,87.69,87.96,87.63,87.93,26200.0,62.3776,62.5697,62.3349,62.5483,26200.0
2008-03-05 14:15:00,87.95,88.18,87.94,88.01,53800.0,62.5625,62.7261,62.5554,62.6052,53800.0
2008-03-05 14:20:00,88.02,88.19,87.77,88.15,26300.0,62.6123,62.7333,62.4345,62.7048,26300.0
2008-03-05 14:25:00,88.15,88.43,88.08,88.13,43800.0,62.7048,62.904,62.655,62.6906,43800.0
2008-03-05 14:30:00,88.12,88.15,87.93,87.98,30800.0,62.6835,62.7048,62.5483,62.5839,30800.0
2008-03-05 14:35:00,87.99,88.33,87.97,88.29,47700.0,62.591,62.8328,62.5768,62.8044,47700.0
2008-03-05 14:40:00,88.3,88.55,88.16,88.4,42800.0,62.8115,62.9893,62.7119,62.8826,42800.0
2008-03-05 14:45:00,88.4,88.66,88.37,88.59,36700.0,62.8826,63.0676,62.8613,63.0178,36700.0
2008-03-05 14:50:00,88.59,88.79,88.53,88.68,40800.0,63.0178,63.1601,62.9751,63.0818,40800.0
2008-03-05 14:55:00,88.7,88.78,88.55,88.71,40900.0,63.096,63.153,62.9893,63.1032,40900.0
2008-03-05 15:00:00,88.71,88.71,88.44,88.58,44400.0,63.1032,63.1032,62.9111,63.0107,44400.0
2008-03-05 15:05:00,88.58,88.62,88.24,88.24,47800.0,63.0107,63.0391,62.7688,62.7688,47800.0
2008-03-05 15:10:00,88.29,88.41,88.16,88.25,27400.0,62.8044,62.8898,62.7119,62.7759,27400.0
2008-03-05 15:15:00,88.25,88.3,87.93,88.23,83600.0,62.7759,62.8115,62.5483,62.7617,83600.0
2008-03-05 15:20:00,88.23,88.5,88.09,88.42,100600.0,62.7617,62.9538,62.6621,62.8969,100600.0
2008-03-05 15:25:00,88.42,88.65,88.17,88.57,66400.0,62.8969,63.0605,62.719,63.0036,66400.0
2008-03-05 15:30:00,88.57,88.89,88.51,88.7,79600.0,63.0036,63.2312,62.9609,63.096,79600.0
2008-03-05 15:35:00,88.71,88.72,88.46,88.68,67000.0,63.1032,63.1103,62.9253,63.0818,67000.0
2008-03-05 15:40:00,88.7,89.04,88.7,88.79,159500.0,63.096,63.3379,63.096,63.1601,159500.0
2008-03-05 15:45:00,88.79,89.0,88.73,88.75,119800.0,63.1601,63.3094,63.1174,63.1316,119800.0
2008-03-05 15:50:00,88.74,88.98,88.64,88.94,142200.0,63.1245,63.2952,63.0534,63.2668,142200.0
2008-03-05 15:55:00,88.95,89.32,88.94,89.28,197500.0,63.2739,63.5371,63.2668,63.5086,197500.0
2008-03-06 09:30:00,89.03,89.38,88.19,88.64,112000.0,63.3308,63.5798,62.7333,63.0534,112000.0
2008-03-06 09:35:00,88.56,89.09,88.53,89.05,56400.0,62.9965,63.3735,62.9751,63.345,56400.0
2008-03-06 09:40:00,89.15,89.38,88.79,89.33,90200.0,63.4162,63.5798,63.1601,63.5442,90200.0
2008-03-06 09:45:00,89.33,89.34,89.08,89.16,75300.0,63.5442,63.5513,63.3664,63.4233,75300.0
2008-03-06 09:50:00,89.13,89.2,88.73,88.9,66400.0,63.4019,63.4517,63.1174,63.2383,66400.0
2008-03-06 09:55:00,88.91,88.98,88.22,88.43,89800.0,63.2454,63.2952,62.7546,62.904,89800.0
2008-03-06 10:00:00,88.43,88.43,87.55,87.64,125300.0,62.904,62.904,62.278,62.342,125300.0
2008-03-06 10:05:00,87.67,88.15,87.64,88.05,68300.0,62.3634,62.7048,62.342,62.6337,68300.0
2008-03-06 10:10:00,88.06,88.53,88.02,88.48,87200.0,62.6408,62.9751,62.6123,62.9396,87200.0
2008-03-06 10:15:00,88.46,88.55,88.17,88.19,68100.0,62.9253,62.9893,62.719,62.7333,68100.0
2008-03-06 10:20:00,88.19,88.34,88.08,88.16,126000.0,62.7333,62.84,62.655,62.7119,126000.0
2008-03-06 10:25:00,88.16,88.8,88.14,88.63,80900.0,62.7119,63.1672,62.6977,63.0463,80900.0
2008-03-06 10:30:00,88.63,88.8,88.47,88.77,67300.0,63.0463,63.1672,62.9324,63.1458,67300.0
2008-03-06 10:35:00,88.79,88.87,88.6,88.85,58600.0,63.1601,63.217,63.0249,63.2027,58600.0
2008-03-06 10:40:00,88.85,88.88,88.6,88.71,68000.0,63.2027,63.2241,63.0249,63.1032,68000.0
2008-03-06 10:45:00,88.72,88.93,88.66,88.9,67500.0,63.1103,63.2597,63.0676,63.2383,67500.0
2008-03-06 10:50:00,88.89,89.01,88.61,88.68,73000.0,63.2312,63.3166,63.032,63.0818,73000.0
2008-03-06 10:55:00,88.72,89.03,88.69,88.91,55300.0,63.1103,63.3308,63.0889,63.2454,55300.0
2008-03-06 11:00:00,88.88,89.0,88.52,88.64,49200.0,63.2241,63.3094,62.968,63.0534,49200.0
2008-03-06 11:05:00,88.63,88.73,88.33,88.67,42700.0,63.0463,63.1174,62.8328,63.0747,42700.0
2008-03-06 11:10:00,88.6,88.71,88.51,88.52,49300.0,63.0249,63.1032,62.9609,62.968,49300.0
2008-03-06 11:15:00,88.52,89.03,88.52,89.0,102300.0,62.968,63.3308,62.968,63.3094,102300.0
2008-03-06 11:20:00,89.0,89.46,88.98,89.35,97300.0,63.3094,63.6367,63.2952,63.5584,97300.0
2008-03-06 11:25:00,89.34,89.44,89.09,89.11,65400.0,63.5513,63.6224,63.3735,63.3877,65400.0
2008-03-06 11:30:00,89.14,89.35,89.05,89.11,53500.0,63.409,63.5584,63.345,63.3877,53500.0
2008-03-06 11:35:00,89.06,89.75,88.92,89.64,147300.0,63.3521,63.843,63.2525,63.7647,147300.0
2008-03-06 11:40:00,89.62,89.72,89.02,89.35,87700.0,63.7505,63.8216,63.3237,63.5584,87700.0
2008-03-06 11:45:00,89.3,89.33,88.97,89.29,59300.0,63.5229,63.5442,63.2881,63.5157,59300.0
2008-03-06 11:50:00,89.3,89.31,88.85,89.0,74500.0,63.5229,63.53,63.2027,63.3094,74500.0
2008-03-06 11:55:00,89.05,89.13,88.94,89.1,85300.0,63.345,63.4019,63.2668,63.3806,85300.0
2008-03-06 12:00:00,89.1,89.1,88.68,88.71,90400.0,63.3806,63.3806,63.0818,63.1032,90400.0
2008-03-06 12:05:00,88.73,88.87,88.68,88.75,51700.0,63.1174,63.217,63.0818,63.1316,51700.0
2008-03-06 12:10:00,88.72,88.89,88.57,88.89,79800.0,63.1103,63.2312,63.0036,63.2312,79800.0
2008-03-06 12:15:00,88.87,89.08,88.75,88.89,98500.0,63.217,63.3664,63.1316,63.2312,98500.0
2008-03-06 12:20:00,88.89,88.98,88.82,88.91,36500.0,63.2312,63.2952,63.1814,63.2454,36500.0
2008-03-06 12:25:00,88.92,89.02,88.86,88.97,39700.0,63.2525,63.3237,63.2099,63.2881,39700.0
2008-03-06 12:30:00,88.98,89.07,88.84,88.92,46100.0,63.2952,63.3592,63.1956,63.2525,46100.0
2008-03-06 12:35:00,88.9,89.04,88.82,88.82,62600.0,63.2383,63.3379,63.1814,63.1814,62600.0
2008-03-06 12:40:00,88.81,89.33,88.79,89.29,76000.0,63.1743,63.5442,63.1601,63.5157,76000.0
2008-03-06 12:45:00,89.28,89.29,89.1,89.16,18800.0,63.5086,63.5157,63.3806,63.4233,18800.0
2008-03-06 12:50:00,89.16,89.16,88.85,88.89,32900.0,63.4233,63.4233,63.2027,63.2312,32900.0
2008-03-06 12:55:00,88.88,88.89,88.56,88.58,52000.0,63.2241,63.2312,62.9965,63.0107,52000.0
2008-03-06 13:00:00,88.59,88.97,88.58,88.83,57300.0,63.0178,63.2881,63.0107,63.1885,57300.0
2008-03-06 13:05:00,88.83,89.09,88.71,88.93,44400.0,63.1885,63.3735,63.1032,63.2597,44400.0
2008-03-06 13:10:00,88.93,88.93,88.63,88.66,26300.0,63.2597,63.2597,63.0463,63.0676,26300.0
2008-03-06 13:15:00,88.67,88.8,88.63,88.76,15400.0,63.0747,63.1672,63.0463,63.1387,15400.0
2008-03-06 13:20:00,88.78,88.78,88.61,88.61,21100.0,63.153,63.153,63.032,63.032,21100.0
2008-03-06 13:25:00,88.64,88.66,88.52,88.52,19600.0,63.0534,63.0676,62.968,62.968,19600.0
2008-03-06 13:30:00,88.52,88.52,88.3,88.34,38800.0,62.968,62.968,62.8115,62.84,38800.0
2008-03-06 13:35:00,88.35,88.45,88.2,88.41,42400.0,62.8471,62.9182,62.7404,62.8898,42400.0
2008-03-06 13:40:00,88.38,88.55,88.36,88.47,24400.0,62.8684,62.9893,62.8542,62.9324,24400.0
2008-03-06 13:45:00,88.47,88.79,88.32,88.77,32400.0,62.9324,63.1601,62.8257,63.1458,32400.0
2008-03-06 13:50:00,88.76,88.92,88.62,88.69,38800.0,63.1387,63.2525,63.0391,63.0889,38800.0
2008-03-06 13:55:00,88.68,88.78,88.5,88.55,24600.0,63.0818,63.153,62.9538,62.9893,24600.0
2008-03-06 14:00:00,88.54,88.82,88.49,88.8,27000.0,62.9822,63.1814,62.9467,63.1672,27000.0
2008-03-06 14:05:00,88.81,88.94,88.72,88.75,38700.0,63.1743,63.2668,63.1103,63.1316,38700.0
2008-03-06 14:10:00,88.75,88.86,88.66,88.66,30100.0,63.1316,63.2099,63.0676,63.0676,30100.0
2008-03-06 14:15:00,88.67,88.85,88.54,88.67,33700.0,63.0747,63.2027,62.9822,63.0747,33700.0
2008-03-06 14:20:00,88.67,88.72,88.43,88.47,34500.0,63.0747,63.1103,62.904,62.9324,34500.0
2008-03-06 14:25:00,88.45,88.51,88.35,88.4,40800.0,62.9182,62.9609,62.8471,62.8826,40800.0
2008-03-06 14:30:00,88.41,88.45,88.25,88.45,32300.0,62.8898,62.9182,62.7759,62.9182,32300.0
2008-03-06 14:35:00,88.43,88.65,88.41,88.59,32600.0,62.904,63.0605,62.8898,63.0178,32600.0
2008-03-06 14:40:00,88.59,88.63,88.34,88.54,40600.0,63.0178,63.0463,62.84,62.9822,40600.0
2008-03-06 14:45:00,88.55,88.84,88.55,88.75,40700.0,62.9893,63.1956,62.9893,63.1316,40700.0
2008-03-06 14:50:00,88.73,88.75,88.46,88.5,29300.0,63.1174,63.1316,62.9253,62.9538,29300.0
2008-03-06 14:55:00,88.52,88.63,88.4,88.54,22200.0,62.968,63.0463,62.8826,62.9822,22200.0
2008-03-06 15:00:00,88.54,88.54,88.13,88.15,47300.0,62.9822,62.9822,62.6906,62.7048,47300.0
2008-03-06 15:05:00,88.14,88.26,88.06,88.06,44900.0,62.6977,62.7831,62.6408,62.6408,44900.0
2008-03-06 15:10:00,88.04,88.15,87.98,88.05,49900.0,62.6266,62.7048,62.5839,62.6337,49900.0
2008-03-06 15:15:00,88.02,88.53,88.02,88.5,87700.0,62.6123,62.9751,62.6123,62.9538,87700.0
2008-03-06 15:20:00,88.52,88.62,88.27,88.32,45000.0,62.968,63.0391,62.7902,62.8257,45000.0
2008-03-06 15:25:00,88.34,88.63,88.25,88.48,46800.0,62.84,63.0463,62.7759,62.9396,46800.0
2008-03-06 15:30:00,88.48,88.55,88.13,88.19,80000.0,62.9396,62.9893,62.6906,62.7333,80000.0
2008-03-06 15:35:00,88.17,88.21,87.96,88.0,55900.0,62.719,62.7475,62.5697,62.5981,55900.0
2008-03-06 15:40:00,88.0,88.23,87.88,88.19,69400.0,62.5981,62.7617,62.5127,62.7333,69400.0
2008-03-06 15:45:00,88.2,88.23,88.04,88.07,77700.0,62.7404,62.7617,62.6266,62.6479,77700.0
2008-03-06 15:50:00,88.05,88.12,87.84,88.02,145100.0,62.6337,62.6835,62.4843,62.6123,145100.0
2008-03-06 15:55:00,88.05,88.14,87.83,87.92,141300.0,62.6337,62.6977,62.4772,62.5412,141300.0
2008-03-07 09:30:00,86.85,86.99,86.0,86.03,125200.0,61.7801,61.8797,61.1754,61.1968,125200.0
2008-03-07 09:35:00,86.16,86.58,86.02,86.34,140800.0,61.2892,61.588,61.1896,61.4173,140800.0
2008-03-07 09:40:00,86.34,86.55,86.16,86.49,112000.0,61.4173,61.5667,61.2892,61.524,112000.0
2008-03-07 09:45:00,86.49,86.78,86.46,86.73,57500.0,61.524,61.7303,61.5026,61.6947,57500.0
2008-03-07 09:50:00,86.68,86.72,86.26,86.45,63500.0,61.6591,61.6876,61.3604,61.4955,63500.0
2008-03-07 09:55:00,86.49,86.7,86.3,86.39,86400.0,61.524,61.6734,61.3888,61.4528,86400.0
2008-03-07 10:00:00,86.42,86.79,86.36,86.4,94600.0,61.4742,61.7374,61.4315,61.46,94600.0
2008-03-07 10:05:00,86.45,86.48,86.0,86.04,85700.0,61.4955,61.5169,61.1754,61.2039,85700.0
2008-03-07 10:10:00,86.04,86.19,85.78,85.94,99200.0,61.2039,61.3106,61.0189,61.1327,99200.0
2008-03-07 10:15:00,85.94,86.1,85.5,85.73,97300.0,61.1327,61.2466,60.8198,60.9834,97300.0
2008-03-07 10:20:00,85.74,86.01,85.3,85.38,131700.0,60.9905,61.1825,60.6775,60.7344,131700.0
2008-03-07 10:25:00,85.41,85.59,85.08,85.39,112300.0,60.7557,60.8838,60.521,60.7415,112300.0
2008-03-07 10:30:00,85.39,85.89,85.33,85.88,135700.0,60.7415,61.0972,60.6988,61.0901,135700.0
2008-03-07 10:35:00,85.88,86.17,85.69,86.13,96300.0,61.0901,61.2964,60.9549,61.2679,96300.0
2008-03-07 10:40:00,86.13,86.26,86.06,86.11,94200.0,61.2679,61.3604,61.2181,61.2537,94200.0
2008-03-07 10:45:00,86.11,86.15,85.89,86.06,75500.0,61.2537,61.2821,61.0972,61.2181,75500.0
2008-03-07 10:50:00,86.06,86.1,85.47,85.5,81500.0,61.2181,61.2466,60.7984,60.8198,81500.0
2008-03-07 10:55:00,85.5,85.57,85.2,85.25,83100.0,60.8198,60.8695,60.6063,60.6419,83100.0
2008-03-07 11:00:00,85.26,85.29,85.13,85.22,68900.0,60.649,60.6704,60.5566,60.6206,68900.0
2008-03-07 11:05:00,85.22,85.43,85.15,85.2,67200.0,60.6206,60.77,60.5708,60.6063,67200.0
2008-03-07 11:10:00,85.2,85.3,85.06,85.06,47200.0,60.6063,60.6775,60.5068,60.5068,47200.0
2008-03-07 11:15:00,85.08,85.13,85.02,85.04,54200.0,60.521,60.5566,60.4783,60.4925,54200.0
2008-03-07 11:20:00,85.04,85.13,85.0,85.06,61100.0,60.4925,60.5566,60.4641,60.5068,61100.0
2008-03-07 11:25:00,85.06,85.08,84.75,84.8,150700.0,60.5068,60.521,60.2862,60.3218,150700.0
2008-03-07 11:30:00,84.82,85.0,84.73,84.84,68300.0,60.336,60.4641,60.272,60.3503,68300.0
2008-03-07 11:35:00,84.87,85.06,84.84,85.02,54200.0,60.3716,60.5068,60.3503,60.4783,54200.0
2008-03-07 11:40:00,85.04,85.11,84.38,84.41,101500.0,60.4925,60.5423,60.023,60.0444,101500.0
2008-03-07 11:45:00,84.42,84.7,84.39,84.66,49700.0,60.0515,60.2507,60.0302,60.2222,49700.0
2008-03-07 11:50:00,84.62,84.62,84.3,84.45,46000.0,60.1938,60.1938,59.9661,60.0728,46000.0
2008-03-07 11:55:00,84.43,84.6,84.35,84.39,34500.0,60.0586,60.1795,60.0017,60.0302,34500.0
2008-03-07 12:00:00,84.41,84.52,84.37,84.4,32400.0,60.0444,60.1226,60.0159,60.0373,32400.0
2008-03-07 12:05:00,84.39,84.42,84.12,84.29,42600.0,60.0302,60.0515,59.8381,59.959,42600.0
2008-03-07 12:10:00,84.3,84.51,84.26,84.34,43600.0,59.9661,60.1155,59.9377,59.9946,43600.0
2008-03-07 12:15:00,84.33,84.35,84.0,84.29,58100.0,59.9875,60.0017,59.7527,59.959,58100.0
2008-03-07 12:20:00,84.3,84.5,84.26,84.39,46800.0,59.9661,60.1084,59.9377,60.0302,46800.0
2008-03-07 12:25:00,84.4,84.62,84.36,84.37,42100.0,60.0373,60.1938,60.0088,60.0159,42100.0
2008-03-07 12:30:00,84.42,84.51,84.14,84.17,35300.0,60.0515,60.1155,59.8523,59.8737,35300.0
2008-03-07 12:35:00,84.17,84.21,83.9,83.9,115400.0,59.8737,59.9021,59.6816,59.6816,115400.0
2008-03-07 12:40:00,83.9,84.36,83.89,84.25,66800.0,59.6816,60.0088,59.6745,59.9306,66800.0
2008-03-07 12:45:00,84.23,84.25,84.09,84.14,67100.0,59.9163,59.9306,59.8168,59.8523,67100.0
2008-03-07 12:50:00,84.15,84.29,84.1,84.13,49500.0,59.8594,59.959,59.8239,59.8452,49500.0
2008-03-07 12:55:00,84.13,84.16,84.03,84.07,26100.0,59.8452,59.8666,59.7741,59.8025,26100.0
2008-03-07 13:00:00,84.07,84.09,83.81,83.82,37300.0,59.8025,59.8168,59.6176,59.6247,37300.0
2008-03-07 13:05:00,83.81,83.9,83.79,83.87,35600.0,59.6176,59.6816,59.6034,59.6603,35600.0
2008-03-07 13:10:00,83.85,83.88,83.77,83.8,69600.0,59.646,59.6674,59.5891,59.6105,69600.0
2008-03-07 13:15:00,83.81,83.81,83.51,83.53,95400.0,59.6176,59.6176,59.4042,59.4184,95400.0
2008-03-07 13:20:00,83.53,83.54,83.3,83.38,88900.0,59.4184,59.4255,59.2548,59.3117,88900.0
2008-03-07 13:25:00,83.36,83.51,83.33,83.48,83900.0,59.2975,59.4042,59.2761,59.3828,83900.0
2008-03-07 13:30:00,83.47,83.5,83.32,83.34,48000.0,59.3757,59.3971,59.269,59.2833,48000.0
2008-03-07 13:35:00,83.33,83.41,83.2,83.24,44000.0,59.2761,59.333,59.1837,59.2121,44000.0
2008-03-07 13:40:00,83.23,83.26,83.08,83.17,65300.0,59.205,59.2263,59.0983,59.1623,65300.0
2008-03-07 13:45:00,83.17,83.31,83.07,83.24,47200.0,59.1623,59.2619,59.0912,59.2121,47200.0
2008-03-07 13:50:00,83.22,83.22,82.9,83.01,129400.0,59.1979,59.1979,58.9703,59.0485,129400.0
2008-03-07 13:55:00,83.01,83.09,82.88,83.06,47300.0,59.0485,59.1054,58.956,59.0841,47300.0
2008-03-07 14:00:00,83.06,83.09,82.89,82.93,59800.0,59.0841,59.1054,58.9631,58.9916,59800.0
2008-03-07 14:05:00,82.93,83.09,82.81,83.07,99100.0,58.9916,59.1054,58.9062,59.0912,99100.0
2008-03-07 14:10:00,83.05,83.26,82.92,83.1,164000.0,59.077,59.2263,58.9845,59.1125,164000.0
2008-03-07 14:15:00,83.1,83.14,82.95,83.03,68800.0,59.1125,59.141,59.0058,59.0627,68800.0
2008-03-07 14:20:00,83.02,83.03,82.85,82.92,169000.0,59.0556,59.0627,58.9347,58.9845,169000.0
2008-03-07 14:25:00,82.93,83.03,82.83,83.01,145900.0,58.9916,59.0627,58.9205,59.0485,145900.0
2008-03-07 14:30:00,83.01,83.01,82.95,82.98,93400.0,59.0485,59.0485,59.0058,59.0272,93400.0
2008-03-07 14:35:00,82.98,83.01,82.85,82.88,61900.0,59.0272,59.0485,58.9347,58.956,61900.0
2008-03-07 14:40:00,82.89,83.01,82.85,83.0,42700.0,58.9631,59.0485,58.9347,59.0414,42700.0
2008-03-07 14:45:00,83.0,83.06,82.96,83.05,154100.0,59.0414,59.0841,59.0129,59.077,154100.0
2008-03-07 14:50:00,83.05,83.06,82.92,83.02,61600.0,59.077,59.0841,58.9845,59.0556,61600.0
2008-03-07 14:55:00,83.06,83.65,83.03,83.55,93500.0,59.0841,59.5038,59.0627,59.4326,93500.0
2008-03-07 15:00:00,83.54,83.55,83.18,83.19,154500.0,59.4255,59.4326,59.1694,59.1766,154500.0
2008-03-07 15:05:00,83.17,83.51,83.15,83.51,152400.0,59.1623,59.4042,59.1481,59.4042,152400.0
2008-03-07 15:10:00,83.49,83.73,83.33,83.42,358700.0,59.39,59.5607,59.2761,59.3402,358700.0
2008-03-07 15:15:00,83.42,83.67,83.3,83.56,283100.0,59.3402,59.518,59.2548,59.4397,283100.0
2008-03-07 15:20:00,83.55,83.89,83.43,83.57,312400.0,59.4326,59.6745,59.3473,59.4469,312400.0
2008-03-07 15:25:00,83.55,83.65,83.21,83.36,257500.0,59.4326,59.5038,59.1908,59.2975,257500.0
2008-03-07 15:30:00,83.37,83.55,83.25,83.25,191300.0,59.3046,59.4326,59.2192,59.2192,191300.0
2008-03-07 15:35:00,83.25,83.56,83.25,83.34,274200.0,59.2192,59.4397,59.2192,59.2833,274200.0
2008-03-07 15:40:00,83.34,84.0,83.16,83.5,234500.0,59.2833,59.7527,59.1552,59.3971,234500.0
2008-03-07 15:45:00,83.5,83.6,83.19,83.23,192600.0,59.3971,59.4682,59.1766,59.205,192600.0
2008-03-07 15:50:00,83.21,83.32,83.05,83.08,130100.0,59.1908,59.269,59.077,59.0983,130100.0
2008-03-07 15:55:00,83.09,83.31,83.09,83.22,160900.0,59.1054,59.2619,59.1054,59.1979,160900.0
2008-03-10 09:30:00,83.46,83.5,82.5,82.8,157100.0,59.3686,59.3971,58.6857,58.8991,157100.0
2008-03-10 09:35:00,82.8,83.16,82.6,83.01,110900.0,58.8991,59.1552,58.7569,59.0485,110900.0
2008-03-10 09:40:00,82.97,82.97,82.08,82.54,174100.0,59.0201,59.0201,58.387,58.7142,174100.0
2008-03-10 09:45:00,82.54,82.82,82.28,82.6,144700.0,58.7142,58.9134,58.5292,58.7569,144700.0
2008-03-10 09:50:00,82.58,82.74,82.35,82.64,115700.0,58.7426,58.8564,58.579,58.7853,115700.0
2008-03-10 09:55:00,82.62,82.85,82.34,82.78,191900.0,58.7711,58.9347,58.5719,58.8849,191900.0
2008-03-10 10:00:00,82.76,82.99,82.48,82.66,132400.0,58.8707,59.0343,58.6715,58.7995,132400.0
2008-03-10 10:05:00,82.62,82.79,82.31,82.66,143700.0,58.7711,58.892,58.5506,58.7995,143700.0
2008-03-10 10:10:00,82.68,82.8,82.43,82.8,77300.0,58.8138,58.8991,58.6359,58.8991,77300.0
2008-03-10 10:15:00,82.8,82.96,82.6,82.8,141900.0,58.8991,59.0129,58.7569,58.8991,141900.0
2008-03-10 10:20:00,82.83,82.84,82.51,82.66,74000.0,58.9205,58.9276,58.6928,58.7995,74000.0
2008-03-10 10:25:00,82.65,83.18,82.65,83.0,77800.0,58.7924,59.1694,58.7924,59.0414,77800.0
2008-03-10 10:30:00,83.02,83.74,82.92,83.48,88900.0,59.0556,59.5678,58.9845,59.3828,88900.0
2008-03-10 10:35:00,83.47,83.58,83.13,83.44,87100.0,59.3757,59.454,59.1339,59.3544,87100.0
2008-03-10 10:40:00,83.39,83.46,83.01,83.13,43300.0,59.3188,59.3686,59.0485,59.1339,43300.0
2008-03-10 10:45:00,83.16,83.39,83.13,83.27,79600.0,59.1552,59.3188,59.1339,59.2335,79600.0
2008-03-10 10:50:00,83.26,83.42,82.87,82.99,133600.0,59.2263,59.3402,58.9489,59.0343,133600.0
2008-03-10 10:55:00,83.0,83.07,82.7,82.71,81300.0,59.0414,59.0912,58.828,58.8351,81300.0
2008-03-10 11:00:00,82.7,83.02,82.65,82.92,100800.0,58.828,59.0556,58.7924,58.9845,100800.0
2008-03-10 11:05:00,82.94,83.04,82.48,82.67,78000.0,58.9987,59.0698,58.6715,58.8067,78000.0
2008-03-10 11:10:00,82.65,82.83,82.5,82.69,56700.0,58.7924,58.9205,58.6857,58.8209,56700.0
2008-03-10 11:15:00,82.62,82.71,82.53,82.6,54600.0,58.7711,58.8351,58.7071,58.7569,54600.0
2008-03-10 11:20:00,82.62,82.77,82.54,82.63,95600.0,58.7711,58.8778,58.7142,58.7782,95600.0
2008-03-10 11:25:00,82.66,82.82,82.56,82.66,79200.0,58.7995,58.9134,58.7284,58.7995,79200.0
2008-03-10 11:30:00,82.69,82.92,82.63,82.83,87800.0,58.8209,58.9845,58.7782,58.9205,87800.0
2008-03-10 11:35:00,82.81,83.04,82.68,82.68,68200.0,58.9062,59.0698,58.8138,58.8138,68200.0
2008-03-10 11:40:00,82.69,83.0,82.67,82.79,89000.0,58.8209,59.0414,58.8067,58.892,89000.0
2008-03-10 11:45:00,82.79,82.91,82.5,82.86,124000.0,58.892,58.9774,58.6857,58.9418,124000.0
2008-03-10 11:50:00,82.82,82.91,82.6,82.65,89500.0,58.9134,58.9774,58.7569,58.7924,89500.0
2008-03-10 11:55:00,82.66,83.03,82.66,83.01,132600.0,58.7995,59.0627,58.7995,59.0485,132600.0
2008-03-10 12:00:00,83.0,83.18,82.61,82.73,117300.0,59.0414,59.1694,58.764,58.8493,117300.0
2008-03-10 12:05:00,82.76,82.96,82.6,82.93,91300.0,58.8707,59.0129,58.7569,58.9916,91300.0
2008-03-10 12:10:00,82.98,83.06,82.69,82.9,109500.0,59.0272,59.0841,58.8209,58.9703,109500.0
2008-03-10 12:15:00,82.9,83.04,82.71,83.0,58100.0,58.9703,59.0698,58.8351,59.0414,58100.0
2008-03-10 12:20:00,83.01,83.1,82.86,82.86,82200.0,59.0485,59.1125,58.9418,58.9418,82200.0
2008-03-10 12:25:00,82.86,82.9,82.69,82.82,40600.0,58.9418,58.9703,58.8209,58.9134,40600.0
2008-03-10 12:30:00,82.82,83.06,82.73,82.94,46000.0,58.9134,59.0841,58.8493,58.9987,46000.0
2008-03-10 12:35:00,82.94,83.11,82.91,83.08,47300.0,58.9987,59.1196,58.9774,59.0983,47300.0
2008-03-10 12:40:00,83.09,83.1,82.81,82.85,67500.0,59.1054,59.1125,58.9062,58.9347,67500.0
2008-03-10 12:45:00,82.83,82.87,82.72,82.75,23600.0,58.9205,58.9489,58.8422,58.8636,23600.0
2008-03-10 12:50:00,82.75,82.97,82.71,82.97,48800.0,58.8636,59.0201,58.8351,59.0201,48800.0
2008-03-10 12:55:00,82.97,83.06,82.81,82.9,39300.0,59.0201,59.0841,58.9062,58.9703,39300.0
2008-03-10 13:00:00,82.9,82.99,82.8,82.83,23400.0,58.9703,59.0343,58.8991,58.9205,23400.0
2008-03-10 13:05:00,82.86,82.86,82.71,82.72,23900.0,58.9418,58.9418,58.8351,58.8422,23900.0
2008-03-10 13:10:00,82.71,82.73,82.53,82.65,36800.0,58.8351,58.8493,58.7071,58.7924,36800.0
2008-03-10 13:15:00,82.61,82.75,82.58,82.58,42600.0,58.764,58.8636,58.7426,58.7426,42600.0
2008-03-10 13:20:00,82.58,82.58,82.3,82.32,65000.0,58.7426,58.7426,58.5435,58.5577,65000.0
2008-03-10 13:25:00,82.33,82.37,82.05,82.12,44900.0,58.5648,58.5933,58.3656,58.4154,44900.0
2008-03-10 13:30:00,82.11,82.48,82.09,82.31,52400.0,58.4083,58.6715,58.3941,58.5506,52400.0
2008-03-10 13:35:00,82.29,82.4,82.07,82.18,47400.0,58.5363,58.6146,58.3798,58.4581,47400.0
2008-03-10 13:40:00,82.18,82.21,82.05,82.1,32100.0,58.4581,58.4794,58.3656,58.4012,32100.0
2008-03-10 13:45:00,82.11,82.12,81.95,82.04,56700.0,58.4083,58.4154,58.2945,58.3585,56700.0
2008-03-10 13:50:00,82.04,82.14,81.89,81.91,57600.0,58.3585,58.4296,58.2518,58.266,57600.0
2008-03-10 13:55:00,81.92,82.04,81.75,81.75,67500.0,58.2731,58.3585,58.1522,58.1522,67500.0
2008-03-10 14:00:00,81.75,81.86,81.52,81.71,62900.0,58.1522,58.2305,57.9886,58.1238,62900.0
2008-03-10 14:05:00,81.62,81.74,81.37,81.4,55800.0,58.0597,58.1451,57.8819,57.9032,55800.0
2008-03-10 14:10:00,81.41,81.76,81.39,81.66,36100.0,57.9104,58.1593,57.8961,58.0882,36100.0
2008-03-10 14:15:00,81.65,81.75,81.48,81.56,24500.0,58.0811,58.1522,57.9602,58.0171,24500.0
2008-03-10 14:20:00,81.58,81.59,81.18,81.23,69300.0,58.0313,58.0384,57.7468,57.7823,69300.0
2008-03-10 14:25:00,81.21,81.65,81.15,81.51,59200.0,57.7681,58.0811,57.7254,57.9815,59200.0
2008-03-10 14:30:00,81.51,81.8,81.43,81.75,63400.0,57.9815,58.1878,57.9246,58.1522,63400.0
2008-03-10 14:35:00,81.75,81.94,81.64,81.83,38900.0,58.1522,58.2874,58.074,58.2091,38900.0
2008-03-10 14:40:00,81.87,82.04,81.76,81.83,44000.0,58.2376,58.3585,58.1593,58.2091,44000.0
2008-03-10 14:45:00,81.84,81.96,81.69,81.75,33400.0,58.2162,58.3016,58.1095,58.1522,33400.0
2008-03-10 14:50:00,81.75,81.85,81.63,81.66,30200.0,58.1522,58.2234,58.0669,58.0882,30200.0
2008-03-10 14:55:00,81.66,81.71,81.39,81.42,38400.0,58.0882,58.1238,57.8961,57.9175,38400.0
2008-03-10 15:00:00,81.45,81.61,81.25,81.49,62100.0,57.9388,58.0526,57.7965,57.9673,62100.0
2008-03-10 15:05:00,81.49,81.51,81.24,81.31,74600.0,57.9673,57.9815,57.7894,57.8392,74600.0
2008-03-10 15:10:00,81.31,81.36,80.97,81.09,101500.0,57.8392,57.8748,57.5974,57.6827,101500.0
2008-03-10 15:15:00,81.07,81.2,80.99,81.15,101700.0,57.6685,57.761,57.6116,57.7254,101700.0
2008-03-10 15:20:00,81.14,81.46,81.06,81.17,196700.0,57.7183,57.9459,57.6614,57.7396,196700.0
2008-03-10 15:25:00,81.17,81.25,81.02,81.19,150200.0,57.7396,57.7965,57.6329,57.7539,150200.0
2008-03-10 15:30:00,81.19,81.25,81.05,81.16,118600.0,57.7539,57.7965,57.6543,57.7325,118600.0
2008-03-10 15:35:00,81.15,81.18,80.93,81.0,73500.0,57.7254,57.7468,57.5689,57.6187,73500.0
2008-03-10 15:40:00,81.0,81.19,80.66,81.1,122400.0,57.6187,57.7539,57.3769,57.6898,122400.0
2008-03-10 15:45:00,81.12,81.17,81.0,81.02,320500.0,57.7041,57.7396,57.6187,57.6329,320500.0
2008-03-10 15:50:00,81.03,81.17,81.0,81.05,363200.0,57.6401,57.7396,57.6187,57.6543,363200.0
2008-03-10 15:55:00,81.04,81.22,81.04,81.22,212200.0,57.6472,57.7752,57.6472,57.7752,212200.0
2008-03-11 09:30:00,83.25,83.28,82.55,83.01,170600.0,59.2192,59.2406,58.7213,59.0485,170600.0
2008-03-11 09:35:00,83.06,83.29,82.77,83.28,91300.0,59.0841,59.2477,58.8778,59.2406,91300.0
2008-03-11 09:40:00,83.27,83.73,83.07,83.65,83600.0,59.2335,59.5607,59.0912,59.5038,83600.0
2008-03-11 09:45:00,83.62,83.75,83.18,83.69,163900.0,59.4824,59.5749,59.1694,59.5322,163900.0
2008-03-11 09:50:00,83.67,83.77,83.44,83.5,88300.0,59.518,59.5891,59.3544,59.3971,88300.0
2008-03-11 09:55:00,83.53,83.6,83.48,83.54,195200.0,59.4184,59.4682,59.3828,59.4255,195200.0
2008-03-11 10:00:00,83.56,83.7,83.5,83.54,87400.0,59.4397,59.5393,59.3971,59.4255,87400.0
2008-03-11 10:05:00,83.54,83.72,83.51,83.67,86600.0,59.4255,59.5536,59.4042,59.518,86600.0
2008-03-11 10:10:00,83.64,83.69,83.28,83.28,120800.0,59.4967,59.5322,59.2406,59.2406,120800.0
2008-03-11 10:15:00,83.29,83.62,83.26,83.45,83800.0,59.2477,59.4824,59.2263,59.3615,83800.0
2008-03-11 10:20:00,83.46,83.52,83.37,83.43,48300.0,59.3686,59.4113,59.3046,59.3473,48300.0
2008-03-11 10:25:00,83.44,83.64,83.38,83.62,48900.0,59.3544,59.4967,59.3117,59.4824,48900.0
2008-03-11 10:30:00,83.65,83.65,83.4,83.4,40800.0,59.5038,59.5038,59.3259,59.3259,40800.0
2008-03-11 10:35:00,83.38,83.6,83.32,83.6,40100.0,59.3117,59.4682,59.269,59.4682,40100.0
2008-03-11 10:40:00,83.6,83.6,83.28,83.29,52200.0,59.4682,59.4682,59.2406,59.2477,52200.0
2008-03-11 10:45:00,83.32,83.34,83.01,83.14,66000.0,59.269,59.2833,59.0485,59.141,66000.0
2008-03-11 10:50:00,83.09,83.26,83.04,83.18,31500.0,59.1054,59.2263,59.0698,59.1694,31500.0
2008-03-11 10:55:00,83.19,83.38,83.11,83.33,30100.0,59.1766,59.3117,59.1196,59.2761,30100.0
2008-03-11 11:00:00,83.36,83.48,83.33,83.46,49600.0,59.2975,59.3828,59.2761,59.3686,49600.0
2008-03-11 11:05:00,83.45,83.52,83.21,83.27,36800.0,59.3615,59.4113,59.1908,59.2335,36800.0
2008-03-11 11:10:00,83.3,83.37,83.12,83.12,22700.0,59.2548,59.3046,59.1268,59.1268,22700.0
2008-03-11 11:15:00,83.14,83.15,82.9,82.98,42400.0,59.141,59.1481,58.9703,59.0272,42400.0
2008-03-11 11:20:00,82.96,83.26,82.93,83.2,42500.0,59.0129,59.2263,58.9916,59.1837,42500.0
2008-03-11 11:25:00,83.21,83.46,83.2,83.37,41800.0,59.1908,59.3686,59.1837,59.3046,41800.0
2008-03-11 11:30:00,83.39,83.52,83.34,83.48,45000.0,59.3188,59.4113,59.2833,59.3828,45000.0
2008-03-11 11:35:00,83.45,83.5,83.3,83.43,40400.0,59.3615,59.3971,59.2548,59.3473,40400.0
2008-03-11 11:40:00,83.43,83.54,83.35,83.49,28800.0,59.3473,59.4255,59.2904,59.39,28800.0
2008-03-11 11:45:00,83.48,83.48,83.25,83.27,40700.0,59.3828,59.3828,59.2192,59.2335,40700.0
2008-03-11 11:50:00,83.27,83.31,83.0,83.16,43200.0,59.2335,59.2619,59.0414,59.1552,43200.0
2008-03-11 11:55:00,83.14,83.22,82.9,83.09,80000.0,59.141,59.1979,58.9703,59.1054,80000.0
2008-03-11 12:00:00,83.06,83.39,83.05,83.35,39700.0,59.0841,59.3188,59.077,59.2904,39700.0
2008-03-11 12:05:00,83.37,83.47,83.24,83.35,50400.0,59.3046,59.3757,59.2121,59.2904,50400.0
2008-03-11 12:10:00,83.32,83.68,83.32,83.57,73700.0,59.269,59.5251,59.269,59.4469,73700.0
2008-03-11 12:15:00,83.57,83.65,83.44,83.6,49900.0,59.4469,59.5038,59.3544,59.4682,49900.0
2008-03-11 12:20:00,83.6,83.74,83.55,83.68,59700.0,59.4682,59.5678,59.4326,59.5251,59700.0
2008-03-11 12:25:00,83.66,83.69,83.41,83.55,26200.0,59.5109,59.5322,59.333,59.4326,26200.0
2008-03-11 12:30:00,83.57,83.58,83.41,83.5,17400.0,59.4469,59.454,59.333,59.3971,17400.0
2008-03-11 12:35:00,83.47,83.6,83.43,83.56,27500.0,59.3757,59.4682,59.3473,59.4397,27500.0
2008-03-11 12:40:00,83.54,83.67,83.51,83.58,33500.0,59.4255,59.518,59.4042,59.454,33500.0
2008-03-11 12:45:00,83.6,83.63,83.16,83.18,46300.0,59.4682,59.4895,59.1552,59.1694,46300.0
2008-03-11 12:50:00,83.19,83.21,82.92,83.01,60100.0,59.1766,59.1908,58.9845,59.0485,60100.0
2008-03-11 12:55:00,83.01,83.41,83.01,83.35,62500.0,59.0485,59.333,59.0485,59.2904,62500.0
2008-03-11 13:00:00,83.35,83.39,83.18,83.33,41300.0,59.2904,59.3188,59.1694,59.2761,41300.0
2008-03-11 13:05:00,83.29,83.3,83.01,83.15,23200.0,59.2477,59.2548,59.0485,59.1481,23200.0
2008-03-11 13:10:00,83.11,83.56,83.07,83.47,37900.0,59.1196,59.4397,59.0912,59.3757,37900.0
2008-03-11 13:15:00,83.47,83.56,83.31,83.5,29400.0,59.3757,59.4397,59.2619,59.3971,29400.0
2008-03-11 13:20:00,83.47,83.61,83.42,83.51,45800.0,59.3757,59.4753,59.3402,59.4042,45800.0
2008-03-11 13:25:00,83.5,83.7,83.5,83.65,59000.0,59.3971,59.5393,59.3971,59.5038,59000.0
2008-03-11 13:30:00,83.69,83.71,83.55,83.57,24600.0,59.5322,59.5464,59.4326,59.4469,24600.0
2008-03-11 13:35:00,83.58,83.66,83.46,83.51,30200.0,59.454,59.5109,59.3686,59.4042,30200.0
2008-03-11 13:40:00,83.48,83.5,83.24,83.43,26700.0,59.3828,59.3971,59.2121,59.3473,26700.0
2008-03-11 13:45:00,83.42,83.44,83.24,83.27,35200.0,59.3402,59.3544,59.2121,59.2335,35200.0
2008-03-11 13:50:00,83.3,83.66,83.3,83.56,55200.0,59.2548,59.5109,59.2548,59.4397,55200.0
2008-03-11 13:55:00,83.5,84.06,83.5,83.91,110800.0,59.3971,59.7954,59.3971,59.6887,110800.0
2008-03-11 14:00:00,83.94,84.02,83.83,83.98,66800.0,59.7101,59.767,59.6318,59.7385,66800.0
2008-03-11 14:05:00,83.96,84.04,83.89,83.95,57100.0,59.7243,59.7812,59.6745,59.7172,57100.0
2008-03-11 14:10:00,83.97,84.14,83.91,84.0,80800.0,59.7314,59.8523,59.6887,59.7527,80800.0
2008-03-11 14:15:00,84.01,84.28,83.94,84.28,94900.0,59.7599,59.9519,59.7101,59.9519,94900.0
2008-03-11 14:20:00,84.28,84.28,84.07,84.11,82700.0,59.9519,59.9519,59.8025,59.831,82700.0
2008-03-11 14:25:00,84.11,84.15,84.0,84.01,48300.0,59.831,59.8594,59.7527,59.7599,48300.0
2008-03-11 14:30:00,84.0,84.1,83.92,84.09,36800.0,59.7527,59.8239,59.6958,59.8168,36800.0
2008-03-11 14:35:00,84.1,84.2,84.04,84.13,47800.0,59.8239,59.895,59.7812,59.8452,47800.0
2008-03-11 14:40:00,84.15,84.28,84.09,84.16,54600.0,59.8594,59.9519,59.8168,59.8666,54600.0
2008-03-11 14:45:00,84.2,84.73,84.2,84.72,164000.0,59.895,60.272,59.895,60.2649,164000.0
2008-03-11 14:50:00,84.69,84.83,84.49,84.83,102300.0,60.2436,60.3432,60.1013,60.3432,102300.0
2008-03-11 14:55:00,84.79,84.89,84.69,84.73,59200.0,60.3147,60.3858,60.2436,60.272,59200.0
2008-03-11 15:00:00,84.71,84.89,83.39,84.68,74000.0,60.2578,60.3858,59.3188,60.2365,74000.0
2008-03-11 15:05:00,84.73,84.97,84.71,84.95,64100.0,60.272,60.4427,60.2578,60.4285,64100.0
2008-03-11 15:10:00,84.88,85.0,84.78,84.79,71600.0,60.3787,60.4641,60.3076,60.3147,71600.0
2008-03-11 15:15:00,84.79,85.17,84.79,85.17,65200.0,60.3147,60.585,60.3147,60.585,65200.0
2008-03-11 15:20:00,85.13,85.19,84.98,85.05,90400.0,60.5566,60.5992,60.4499,60.4996,90400.0
2008-03-11 15:25:00,85.05,85.23,84.98,85.13,91200.0,60.4996,60.6277,60.4499,60.5566,91200.0
2008-03-11 15:30:00,85.13,85.16,84.76,85.03,58900.0,60.5566,60.5779,60.2934,60.4854,58900.0
2008-03-11 15:35:00,85.03,85.24,84.91,85.11,94200.0,60.4854,60.6348,60.4001,60.5423,94200.0
2008-03-11 15:40:00,85.11,85.14,84.86,84.97,86900.0,60.5423,60.5637,60.3645,60.4427,86900.0
2008-03-11 15:45:00,85.0,85.09,84.9,85.02,66600.0,60.4641,60.5281,60.3929,60.4783,66600.0
2008-03-11 15:50:00,85.03,85.29,85.02,85.23,160200.0,60.4854,60.6704,60.4783,60.6277,160200.0
2008-03-11 15:55:00,85.25,85.7,85.2,85.58,184900.0,60.6419,60.962,60.6063,60.8767,184900.0
2008-03-12 09:30:00,86.09,86.42,85.86,86.25,104400.0,61.2394,61.4742,61.0758,61.3533,104400.0
2008-03-12 09:35:00,86.27,86.36,85.89,86.11,103000.0,61.3675,61.4315,61.0972,61.2537,103000.0
2008-03-12 09:40:00,86.12,86.46,85.8,85.82,107800.0,61.2608,61.5026,61.0332,61.0474,107800.0
2008-03-12 09:45:00,85.87,85.87,85.22,85.24,65600.0,61.0829,61.0829,60.6206,60.6348,65600.0
2008-03-12 09:50:00,85.24,85.63,84.87,85.02,95000.0,60.6348,60.9122,60.3716,60.4783,95000.0
2008-03-12 09:55:00,85.0,85.32,84.94,85.2,50900.0,60.4641,60.6917,60.4214,60.6063,50900.0
2008-03-12 10:00:00,85.2,85.33,85.11,85.22,29600.0,60.6063,60.6988,60.5423,60.6206,29600.0
2008-03-12 10:05:00,85.26,85.35,85.02,85.3,60400.0,60.649,60.7131,60.4783,60.6775,60400.0
2008-03-12 10:10:00,85.29,85.36,85.08,85.2,60500.0,60.6704,60.7202,60.521,60.6063,60500.0
2008-03-12 10:15:00,85.21,85.28,85.18,85.21,41200.0,60.6135,60.6633,60.5921,60.6135,41200.0
2008-03-12 10:20:00,85.27,85.31,85.06,85.06,82000.0,60.6561,60.6846,60.5068,60.5068,82000.0
2008-03-12 10:25:00,85.06,85.06,84.75,84.75,65800.0,60.5068,60.5068,60.2862,60.2862,65800.0
2008-03-12 10:30:00,84.76,84.98,84.65,84.86,51800.0,60.2934,60.4499,60.2151,60.3645,51800.0
2008-03-12 10:35:00,84.86,84.89,84.56,84.68,50900.0,60.3645,60.3858,60.1511,60.2365,50900.0
2008-03-12 10:40:00,84.66,84.71,84.41,84.47,71100.0,60.2222,60.2578,60.0444,60.0871,71100.0
2008-03-12 10:45:00,84.52,84.77,84.19,84.34,93200.0,60.1226,60.3005,59.8879,59.9946,93200.0
2008-03-12 10:50:00,84.35,84.92,84.34,84.84,52500.0,60.0017,60.4072,59.9946,60.3503,52500.0
2008-03-12 10:55:00,84.85,85.25,84.69,85.12,77600.0,60.3574,60.6419,60.2436,60.5494,77600.0
2008-03-12 11:00:00,85.11,85.21,84.83,84.89,95400.0,60.5423,60.6135,60.3432,60.3858,95400.0
2008-03-12 11:05:00,84.92,85.08,84.84,84.98,120900.0,60.4072,60.521,60.3503,60.4499,120900.0
2008-03-12 11:10:00,85.01,85.65,85.01,85.6,73800.0,60.4712,60.9265,60.4712,60.8909,73800.0
2008-03-12 11:15:00,85.6,85.91,85.58,85.76,135300.0,60.8909,61.1114,60.8767,61.0047,135300.0
2008-03-12 11:20:00,85.79,85.85,85.6,85.6,48600.0,61.026,61.0687,60.8909,60.8909,48600.0
2008-03-12 11:25:00,85.61,85.68,85.52,85.57,39300.0,60.898,60.9478,60.834,60.8695,39300.0
2008-03-12 11:30:00,85.57,85.64,85.21,85.41,33000.0,60.8695,60.9193,60.6135,60.7557,33000.0
2008-03-12 11:35:00,85.36,85.75,85.33,85.7,36200.0,60.7202,60.9976,60.6988,60.962,36200.0
2008-03-12 11:40:00,85.7,85.85,85.52,85.76,93100.0,60.962,61.0687,60.834,61.0047,93100.0
2008-03-12 11:45:00,85.73,85.77,85.47,85.63,52700.0,60.9834,61.0118,60.7984,60.9122,52700.0
2008-03-12 11:50:00,85.64,85.69,85.37,85.42,25300.0,60.9193,60.9549,60.7273,60.7628,25300.0
2008-03-12 11:55:00,85.43,85.53,85.29,85.41,25100.0,60.77,60.8411,60.6704,60.7557,25100.0
2008-03-12 12:00:00,85.41,85.48,85.28,85.46,25700.0,60.7557,60.8055,60.6633,60.7913,25700.0
2008-03-12 12:05:00,85.43,85.54,85.31,85.53,19800.0,60.77,60.8482,60.6846,60.8411,19800.0
2008-03-12 12:10:00,85.49,85.77,85.49,85.74,26200.0,60.8126,61.0118,60.8126,60.9905,26200.0
2008-03-12 12:15:00,85.7,85.72,85.32,85.46,26200.0,60.962,60.9762,60.6917,60.7913,26200.0
2008-03-12 12:20:00,85.42,85.61,85.35,85.51,21500.0,60.7628,60.898,60.7131,60.8269,21500.0
2008-03-12 12:25:00,85.52,85.62,85.3,85.35,28900.0,60.834,60.9051,60.6775,60.7131,28900.0
2008-03-12 12:30:00,85.33,85.53,85.19,85.48,26000.0,60.6988,60.8411,60.5992,60.8055,26000.0
2008-03-12 12:35:00,85.47,85.51,85.42,85.42,166800.0,60.7984,60.8269,60.7628,60.7628,166800.0
2008-03-12 12:40:00,85.42,85.52,85.32,85.45,35800.0,60.7628,60.834,60.6917,60.7842,35800.0
2008-03-12 12:45:00,85.46,85.46,84.92,84.93,47000.0,60.7913,60.7913,60.4072,60.4143,47000.0
2008-03-12 12:50:00,85.0,85.1,84.8,85.08,19700.0,60.4641,60.5352,60.3218,60.521,19700.0
2008-03-12 12:55:00,85.04,85.08,84.89,84.97,23100.0,60.4925,60.521,60.3858,60.4427,23100.0
2008-03-12 13:00:00,84.97,85.3,84.97,85.3,13800.0,60.4427,60.6775,60.4427,60.6775,13800.0
2008-03-12 13:05:00,85.3,85.35,85.25,85.27,10700.0,60.6775,60.7131,60.6419,60.6561,10700.0
2008-03-12 13:10:00,85.27,85.27,84.95,85.03,22800.0,60.6561,60.6561,60.4285,60.4854,22800.0
2008-03-12 13:15:00,85.02,85.11,84.9,84.96,26100.0,60.4783,60.5423,60.3929,60.4356,26100.0
2008-03-12 13:20:00,84.99,85.21,84.99,85.16,32800.0,60.457,60.6135,60.457,60.5779,32800.0
2008-03-12 13:25:00,85.15,85.28,85.05,85.19,24900.0,60.5708,60.6633,60.4996,60.5992,24900.0
2008-03-12 13:30:00,85.19,85.2,85.0,85.11,35300.0,60.5992,60.6063,60.4641,60.5423,35300.0
2008-03-12 13:35:00,85.07,85.14,84.9,84.91,25300.0,60.5139,60.5637,60.3929,60.4001,25300.0
2008-03-12 13:40:00,84.94,85.03,84.51,84.62,32200.0,60.4214,60.4854,60.1155,60.1938,32200.0
2008-03-12 13:45:00,84.58,84.73,84.52,84.72,20200.0,60.1653,60.272,60.1226,60.2649,20200.0
2008-03-12 13:50:00,84.73,85.01,84.71,84.91,55800.0,60.272,60.4712,60.2578,60.4001,55800.0
2008-03-12 13:55:00,84.93,85.02,84.91,84.99,46700.0,60.4143,60.4783,60.4001,60.457,46700.0
2008-03-12 14:00:00,84.97,85.22,84.78,85.03,39200.0,60.4427,60.6206,60.3076,60.4854,39200.0
2008-03-12 14:05:00,85.02,85.02,84.61,84.7,23900.0,60.4783,60.4783,60.1867,60.2507,23900.0
2008-03-12 14:10:00,84.7,84.83,84.55,84.7,23300.0,60.2507,60.3432,60.144,60.2507,23300.0
2008-03-12 14:15:00,84.7,84.76,84.48,84.57,48900.0,60.2507,60.2934,60.0942,60.1582,48900.0
2008-03-12 14:20:00,84.58,84.67,84.27,84.31,73400.0,60.1653,60.2293,59.9448,59.9733,73400.0
2008-03-12 14:25:00,84.35,84.61,84.3,84.55,32200.0,60.0017,60.1867,59.9661,60.144,32200.0
2008-03-12 14:30:00,84.55,84.68,84.36,84.51,65200.0,60.144,60.2365,60.0088,60.1155,65200.0
2008-03-12 14:35:00,84.51,84.6,84.33,84.5,63300.0,60.1155,60.1795,59.9875,60.1084,63300.0
2008-03-12 14:40:00,84.47,84.77,84.46,84.63,70000.0,60.0871,60.3005,60.08,60.2009,70000.0
2008-03-12 14:45:00,84.61,84.68,84.41,84.6,51700.0,60.1867,60.2365,60.0444,60.1795,51700.0
2008-03-12 14:50:00,84.61,84.66,84.42,84.43,50000.0,60.1867,60.2222,60.0515,60.0586,50000.0
2008-03-12 14:55:00,84.48,84.5,84.3,84.41,27900.0,60.0942,60.1084,59.9661,60.0444,27900.0
2008-03-12 15:00:00,84.38,84.52,84.25,84.49,40400.0,60.023,60.1226,59.9306,60.1013,40400.0
2008-03-12 15:05:00,84.5,84.55,84.32,84.5,56200.0,60.1084,60.144,59.9804,60.1084,56200.0
2008-03-12 15:10:00,84.49,84.55,84.33,84.53,75400.0,60.1013,60.144,59.9875,60.1297,75400.0
2008-03-12 15:15:00,84.54,84.55,84.41,84.51,67700.0,60.1369,60.144,60.0444,60.1155,67700.0
2008-03-12 15:20:00,84.52,84.58,84.41,84.44,79900.0,60.1226,60.1653,60.0444,60.0657,79900.0
2008-03-12 15:25:00,84.47,84.68,84.35,84.49,57600.0,60.0871,60.2365,60.0017,60.1013,57600.0
2008-03-12 15:30:00,84.49,84.56,84.05,84.12,61700.0,60.1013,60.1511,59.7883,59.8381,61700.0
2008-03-12 15:35:00,84.12,84.27,84.04,84.15,73000.0,59.8381,59.9448,59.7812,59.8594,73000.0
2008-03-12 15:40:00,84.12,84.29,84.05,84.07,78900.0,59.8381,59.959,59.7883,59.8025,78900.0
2008-03-12 15:45:00,84.08,84.08,83.89,84.02,70500.0,59.8096,59.8096,59.6745,59.767,70500.0
2008-03-12 15:50:00,84.03,84.17,83.78,83.81,129200.0,59.7741,59.8737,59.5962,59.6176,129200.0
2008-03-12 15:55:00,83.81,83.93,83.74,83.91,163600.0,59.6176,59.7029,59.5678,59.6887,163600.0
2008-03-13 09:30:00,82.27,82.59,81.69,81.84,246300.0,58.5221,58.7497,58.1095,58.2162,246300.0
2008-03-13 09:35:00,81.83,82.49,81.8,82.03,95200.0,58.2091,58.6786,58.1878,58.3514,95200.0
2008-03-13 09:40:00,82.03,82.6,81.76,81.82,83200.0,58.3514,58.7569,58.1593,58.202,83200.0
2008-03-13 09:45:00,81.82,81.91,81.75,81.81,74500.0,58.202,58.266,58.1522,58.1949,74500.0
2008-03-13 09:50:00,81.82,81.86,81.63,81.84,58900.0,58.202,58.2305,58.0669,58.2162,58900.0
2008-03-13 09:55:00,81.84,82.19,81.84,82.18,30200.0,58.2162,58.4652,58.2162,58.4581,30200.0
2008-03-13 10:00:00,82.15,82.4,81.97,82.36,40300.0,58.4368,58.6146,58.3087,58.5861,40300.0
2008-03-13 10:05:00,82.29,82.35,81.92,82.21,55900.0,58.5363,58.579,58.2731,58.4794,55900.0
2008-03-13 10:10:00,82.18,82.72,82.18,82.69,51000.0,58.4581,58.8422,58.4581,58.8209,51000.0
2008-03-13 10:15:00,82.66,82.76,82.5,82.5,38200.0,58.7995,58.8707,58.6857,58.6857,38200.0
2008-03-13 10:20:00,82.5,82.58,82.05,82.07,40700.0,58.6857,58.7426,58.3656,58.3798,40700.0
2008-03-13 10:25:00,82.06,82.16,81.89,82.15,35300.0,58.3727,58.4439,58.2518,58.4368,35300.0
2008-03-13 10:30:00,82.13,82.36,82.0,82.31,30300.0,58.4225,58.5861,58.3301,58.5506,30300.0
2008-03-13 10:35:00,82.26,82.32,81.98,82.07,39100.0,58.515,58.5577,58.3158,58.3798,39100.0
2008-03-13 10:40:00,82.08,82.39,82.08,82.23,59300.0,58.387,58.6075,58.387,58.4937,59300.0
2008-03-13 10:45:00,82.23,82.34,82.14,82.25,29500.0,58.4937,58.5719,58.4296,58.5079,29500.0
2008-03-13 10:50:00,82.25,82.39,82.21,82.32,27100.0,58.5079,58.6075,58.4794,58.5577,27100.0
2008-03-13 10:55:00,82.34,82.71,82.33,82.38,59000.0,58.5719,58.8351,58.5648,58.6004,59000.0
2008-03-13 11:00:00,82.4,82.68,82.28,82.41,41300.0,58.6146,58.8138,58.5292,58.6217,41300.0
2008-03-13 11:05:00,82.46,82.97,82.38,82.49,70100.0,58.6573,59.0201,58.6004,58.6786,70100.0
2008-03-13 11:10:00,82.48,83.17,82.44,82.67,66600.0,58.6715,59.1623,58.643,58.8067,66600.0
2008-03-13 11:15:00,82.69,82.82,82.35,82.63,45000.0,58.8209,58.9134,58.579,58.7782,45000.0
2008-03-13 11:20:00,82.6,83.39,82.6,83.33,130300.0,58.7569,59.3188,58.7569,59.2761,130300.0
2008-03-13 11:25:00,83.32,83.46,83.16,83.25,81800.0,59.269,59.3686,59.1552,59.2192,81800.0
2008-03-13 11:30:00,83.26,83.37,82.82,83.02,53700.0,59.2263,59.3046,58.9134,59.0556,53700.0
2008-03-13 11:35:00,83.0,83.3,82.93,83.11,76000.0,59.0414,59.2548,58.9916,59.1196,76000.0
2008-03-13 11:40:00,83.14,83.43,82.95,83.08,64600.0,59.141,59.3473,59.0058,59.0983,64600.0
2008-03-13 11:45:00,83.09,83.13,82.74,82.93,29100.0,59.1054,59.1339,58.8564,58.9916,29100.0
2008-03-13 11:50:00,83.0,83.45,83.0,83.36,24300.0,59.0414,59.3615,59.0414,59.2975,24300.0
2008-03-13 11:55:00,83.38,83.5,83.27,83.5,28100.0,59.3117,59.3971,59.2335,59.3971,28100.0
2008-03-13 12:00:00,83.5,84.04,83.3,84.0,79100.0,59.3971,59.7812,59.2548,59.7527,79100.0
2008-03-13 12:05:00,84.0,84.1,83.92,84.05,67400.0,59.7527,59.8239,59.6958,59.7883,67400.0
2008-03-13 12:10:00,84.09,84.51,84.07,84.3,131300.0,59.8168,60.1155,59.8025,59.9661,131300.0
2008-03-13 12:15:00,84.31,84.4,83.94,83.99,57700.0,59.9733,60.0373,59.7101,59.7456,57700.0
2008-03-13 12:20:00,83.99,84.2,83.77,84.11,70100.0,59.7456,59.895,59.5891,59.831,70100.0
2008-03-13 12:25:00,84.11,84.21,83.9,84.0,29800.0,59.831,59.9021,59.6816,59.7527,29800.0
2008-03-13 12:30:00,83.97,84.14,83.9,83.99,18400.0,59.7314,59.8523,59.6816,59.7456,18400.0
2008-03-13 12:35:00,84.04,84.2,83.91,84.1,30000.0,59.7812,59.895,59.6887,59.8239,30000.0
2008-03-13 12:40:00,84.09,84.21,83.69,83.82,57000.0,59.8168,59.9021,59.5322,59.6247,57000.0
2008-03-13 12:45:00,83.81,83.83,83.43,83.51,87800.0,59.6176,59.6318,59.3473,59.4042,87800.0
2008-03-13 12:50:00,83.52,83.78,83.47,83.72,59500.0,59.4113,59.5962,59.3757,59.5536,59500.0
2008-03-13 12:55:00,83.72,83.77,83.46,83.58,44600.0,59.5536,59.5891,59.3686,59.454,44600.0
2008-03-13 13:00:00,83.58,83.78,83.49,83.49,27900.0,59.454,59.5962,59.39,59.39,27900.0
2008-03-13 13:05:00,83.51,84.0,83.49,83.78,56400.0,59.4042,59.7527,59.39,59.5962,56400.0
2008-03-13 13:10:00,83.78,83.96,83.77,83.92,107900.0,59.5962,59.7243,59.5891,59.6958,107900.0
2008-03-13 13:15:00,83.91,84.05,83.91,84.0,71000.0,59.6887,59.7883,59.6887,59.7527,71000.0
2008-03-13 13:20:00,84.0,84.27,84.0,84.18,59700.0,59.7527,59.9448,59.7527,59.8808,59700.0
2008-03-13 13:25:00,84.19,84.88,84.17,84.69,89100.0,59.8879,60.3787,59.8737,60.2436,89100.0
2008-03-13 13:30:00,84.71,84.98,84.64,84.69,100700.0,60.2578,60.4499,60.208,60.2436,100700.0
2008-03-13 13:35:00,84.74,84.98,84.62,84.71,114900.0,60.2791,60.4499,60.1938,60.2578,114900.0
2008-03-13 13:40:00,84.68,84.73,84.5,84.6,32300.0,60.2365,60.272,60.1084,60.1795,32300.0
2008-03-13 13:45:00,84.61,84.63,84.33,84.33,44300.0,60.1867,60.2009,59.9875,59.9875,44300.0
2008-03-13 13:50:00,84.34,84.46,84.25,84.42,82500.0,59.9946,60.08,59.9306,60.0515,82500.0
2008-03-13 13:55:00,84.47,84.71,84.2,84.2,228900.0,60.0871,60.2578,59.895,59.895,228900.0
2008-03-13 14:00:00,84.18,84.53,84.16,84.41,67000.0,59.8808,60.1297,59.8666,60.0444,67000.0
2008-03-13 14:05:00,84.4,84.54,84.34,84.46,135700.0,60.0373,60.1369,59.9946,60.08,135700.0
2008-03-13 14:10:00,84.53,84.55,84.18,84.41,69100.0,60.1297,60.144,59.8808,60.0444,69100.0
2008-03-13 14:15:00,84.38,84.51,84.04,84.12,77900.0,60.023,60.1155,59.7812,59.8381,77900.0
2008-03-13 14:20:00,84.1,84.57,84.1,84.4,134000.0,59.8239,60.1582,59.8239,60.0373,134000.0
2008-03-13 14:25:00,84.39,84.58,84.32,84.39,131900.0,60.0302,60.1653,59.9804,60.0302,131900.0
2008-03-13 14:30:00,84.38,84.46,84.13,84.14,59100.0,60.023,60.08,59.8452,59.8523,59100.0
2008-03-13 14:35:00,84.17,84.38,84.09,84.24,62500.0,59.8737,60.023,59.8168,59.9235,62500.0
2008-03-13 14:40:00,84.24,84.33,84.08,84.2,132500.0,59.9235,59.9875,59.8096,59.895,132500.0
2008-03-13 14:45:00,84.2,84.23,84.07,84.13,53800.0,59.895,59.9163,59.8025,59.8452,53800.0
2008-03-13 14:50:00,84.13,84.19,84.05,84.07,53300.0,59.8452,59.8879,59.7883,59.8025,53300.0
2008-03-13 14:55:00,84.09,84.28,84.03,84.2,105000.0,59.8168,59.9519,59.7741,59.895,105000.0
2008-03-13 15:00:00,84.2,84.41,84.01,84.07,127200.0,59.895,60.0444,59.7599,59.8025,127200.0
2008-03-13 15:05:00,84.08,84.3,84.02,84.2,104800.0,59.8096,59.9661,59.767,59.895,104800.0
2008-03-13 15:10:00,84.19,84.35,84.08,84.27,65600.0,59.8879,60.0017,59.8096,59.9448,65600.0
2008-03-13 15:15:00,84.26,84.3,84.13,84.22,96200.0,59.9377,59.9661,59.8452,59.9092,96200.0
2008-03-13 15:20:00,84.2,84.4,84.15,84.37,103800.0,59.895,60.0373,59.8594,60.0159,103800.0
2008-03-13 15:25:00,84.36,84.5,84.25,84.37,154800.0,60.0088,60.1084,59.9306,60.0159,154800.0
2008-03-13 15:30:00,84.36,84.54,84.27,84.36,240500.0,60.0088,60.1369,59.9448,60.0088,240500.0
2008-03-13 15:35:00,84.38,84.45,84.27,84.36,148000.0,60.023,60.0728,59.9448,60.0088,148000.0
2008-03-13 15:40:00,84.36,84.45,84.23,84.32,133100.0,60.0088,60.0728,59.9163,59.9804,133100.0
2008-03-13 15:45:00,84.32,84.38,84.0,84.1,84000.0,59.9804,60.023,59.7527,59.8239,84000.0
2008-03-13 15:50:00,84.08,84.15,84.06,84.11,94900.0,59.8096,59.8594,59.7954,59.831,94900.0
2008-03-13 15:55:00,84.11,84.21,84.05,84.12,142700.0,59.831,59.9021,59.7883,59.8381,142700.0
2008-03-14 09:30:00,85.01,85.24,84.82,85.13,206700.0,60.4712,60.6348,60.336,60.5566,206700.0
2008-03-14 09:35:00,85.1,85.2,84.96,85.04,155200.0,60.5352,60.6063,60.4356,60.4925,155200.0
2008-03-14 09:40:00,85.03,85.16,84.75,85.03,138700.0,60.4854,60.5779,60.2862,60.4854,138700.0
2008-03-14 09:45:00,85.04,85.04,83.98,84.06,146500.0,60.4925,60.4925,59.7385,59.7954,146500.0
2008-03-14 09:50:00,84.05,84.55,83.71,83.8,91800.0,59.7883,60.144,59.5464,59.6105,91800.0
2008-03-14 09:55:00,83.82,84.15,82.79,82.92,156300.0,59.6247,59.8594,58.892,58.9845,156300.0
2008-03-14 10:00:00,82.92,83.02,82.03,83.02,94300.0,58.9845,59.0556,58.3514,59.0556,94300.0
2008-03-14 10:05:00,83.11,84.3,82.77,84.1,77800.0,59.1196,59.9661,58.8778,59.8239,77800.0
2008-03-14 10:10:00,84.1,84.41,83.68,83.85,111900.0,59.8239,60.0444,59.5251,59.646,111900.0
2008-03-14 10:15:00,83.86,84.77,83.86,84.4,79700.0,59.6532,60.3005,59.6532,60.0373,79700.0
2008-03-14 10:20:00,84.4,84.55,83.88,84.14,117800.0,60.0373,60.144,59.6674,59.8523,117800.0
2008-03-14 10:25:00,84.05,84.12,83.45,84.06,92900.0,59.7883,59.8381,59.3615,59.7954,92900.0
2008-03-14 10:30:00,83.97,84.37,83.76,83.89,94000.0,59.7314,60.0159,59.582,59.6745,94000.0
2008-03-14 10:35:00,83.92,84.15,83.65,83.67,41200.0,59.6958,59.8594,59.5038,59.518,41200.0
2008-03-14 10:40:00,83.65,83.65,83.03,83.29,54300.0,59.5038,59.5038,59.0627,59.2477,54300.0
2008-03-14 10:45:00,83.29,83.68,83.1,83.36,67500.0,59.2477,59.5251,59.1125,59.2975,67500.0
2008-03-14 10:50:00,83.39,83.92,83.22,83.7,122100.0,59.3188,59.6958,59.1979,59.5393,122100.0
2008-03-14 10:55:00,83.73,84.08,83.5,83.85,81200.0,59.5607,59.8096,59.3971,59.646,81200.0
2008-03-14 11:00:00,83.77,83.84,83.44,83.56,30800.0,59.5891,59.6389,59.3544,59.4397,30800.0
2008-03-14 11:05:00,83.52,84.15,83.43,83.85,155900.0,59.4113,59.8594,59.3473,59.646,155900.0
2008-03-14 11:10:00,83.87,83.88,83.61,83.67,27500.0,59.6603,59.6674,59.4753,59.518,27500.0
2008-03-14 11:15:00,83.61,83.61,82.98,82.98,39400.0,59.4753,59.4753,59.0272,59.0272,39400.0
2008-03-14 11:20:00,83.04,83.29,82.86,82.9,46800.0,59.0698,59.2477,58.9418,58.9703,46800.0
2008-03-14 11:25:00,82.9,82.9,82.3,82.45,115400.0,58.9703,58.9703,58.5435,58.6502,115400.0
2008-03-14 11:30:00,82.45,82.73,82.36,82.68,71900.0,58.6502,58.8493,58.5861,58.8138,71900.0
2008-03-14 11:35:00,82.66,82.8,82.53,82.58,73800.0,58.7995,58.8991,58.7071,58.7426,73800.0
2008-03-14 11:40:00,82.59,82.68,82.41,82.59,39900.0,58.7497,58.8138,58.6217,58.7497,39900.0
2008-03-14 11:45:00,82.61,83.36,82.61,83.02,89400.0,58.764,59.2975,58.764,59.0556,89400.0
2008-03-14 11:50:00,82.98,83.01,82.54,82.68,53700.0,59.0272,59.0485,58.7142,58.8138,53700.0
2008-03-14 11:55:00,82.69,83.1,82.51,82.57,43500.0,58.8209,59.1125,58.6928,58.7355,43500.0
2008-03-14 12:00:00,82.57,83.1,82.47,82.6,35200.0,58.7355,59.1125,58.6644,58.7569,35200.0
2008-03-14 12:05:00,82.59,82.65,82.44,82.52,70400.0,58.7497,58.7924,58.643,58.7,70400.0
2008-03-14 12:10:00,82.59,83.01,82.59,83.01,24500.0,58.7497,59.0485,58.7497,59.0485,24500.0
2008-03-14 12:15:00,83.03,83.06,82.77,82.88,47200.0,59.0627,59.0841,58.8778,58.956,47200.0
2008-03-14 12:20:00,82.82,82.87,82.44,82.59,35100.0,58.9134,58.9489,58.643,58.7497,35100.0
2008-03-14 12:25:00,82.59,82.65,82.37,82.47,39900.0,58.7497,58.7924,58.5933,58.6644,39900.0
2008-03-14 12:30:00,82.46,82.55,82.36,82.47,17900.0,58.6573,58.7213,58.5861,58.6644,17900.0
2008-03-14 12:35:00,82.5,82.69,82.42,82.48,27900.0,58.6857,58.8209,58.6288,58.6715,27900.0
2008-03-14 12:40:00,82.45,82.56,82.1,82.15,51300.0,58.6502,58.7284,58.4012,58.4368,51300.0
2008-03-14 12:45:00,82.16,82.57,82.05,82.52,54300.0,58.4439,58.7355,58.3656,58.7,54300.0
2008-03-14 12:50:00,82.53,82.75,82.31,82.43,47800.0,58.7071,58.8636,58.5506,58.6359,47800.0
2008-03-14 12:55:00,82.41,82.43,82.1,82.33,30000.0,58.6217,58.6359,58.4012,58.5648,30000.0
2008-03-14 13:00:00,82.35,82.43,82.07,82.16,37400.0,58.579,58.6359,58.3798,58.4439,37400.0
2008-03-14 13:05:00,82.13,82.15,81.8,81.95,50100.0,58.4225,58.4368,58.1878,58.2945,50100.0
2008-03-14 13:10:00,81.95,81.96,81.77,81.83,40200.0,58.2945,58.3016,58.1664,58.2091,40200.0
2008-03-14 13:15:00,81.84,82.15,81.78,81.93,59100.0,58.2162,58.4368,58.1736,58.2803,59100.0
2008-03-14 13:20:00,81.87,81.9,81.5,81.64,62700.0,58.2376,58.2589,57.9744,58.074,62700.0
2008-03-14 13:25:00,81.61,81.84,81.35,81.55,131000.0,58.0526,58.2162,57.8677,58.01,131000.0
2008-03-14 13:30:00,81.62,81.71,81.28,81.4,109800.0,58.0597,58.1238,57.8179,57.9032,109800.0
2008-03-14 13:35:00,81.4,81.71,81.26,81.64,45800.0,57.9032,58.1238,57.8037,58.074,45800.0
2008-03-14 13:40:00,81.67,81.68,81.54,81.6,23800.0,58.0953,58.1024,58.0028,58.0455,23800.0
2008-03-14 13:45:00,81.59,82.17,81.59,82.08,27800.0,58.0384,58.451,58.0384,58.387,27800.0
2008-03-14 13:50:00,82.09,82.09,81.75,81.75,35300.0,58.3941,58.3941,58.1522,58.1522,35300.0
2008-03-14 13:55:00,81.73,81.94,81.53,81.55,28100.0,58.138,58.2874,57.9957,58.01,28100.0
2008-03-14 14:00:00,81.55,81.69,81.51,81.69,47000.0,58.01,58.1095,57.9815,58.1095,47000.0
2008-03-14 14:05:00,81.65,81.88,81.5,81.79,30300.0,58.0811,58.2447,57.9744,58.1807,30300.0
2008-03-14 14:10:00,81.83,81.86,81.54,81.62,48100.0,58.2091,58.2305,58.0028,58.0597,48100.0
2008-03-14 14:15:00,81.6,81.89,81.57,81.71,63300.0,58.0455,58.2518,58.0242,58.1238,63300.0
2008-03-14 14:20:00,81.69,81.77,81.47,81.54,49800.0,58.1095,58.1664,57.953,58.0028,49800.0
2008-03-14 14:25:00,81.54,81.59,81.11,81.3,94400.0,58.0028,58.0384,57.697,57.8321,94400.0
2008-03-14 14:30:00,81.3,81.51,81.11,81.5,91300.0,57.8321,57.9815,57.697,57.9744,91300.0
2008-03-14 14:35:00,81.51,81.6,81.19,81.32,61300.0,57.9815,58.0455,57.7539,57.8463,61300.0
2008-03-14 14:40:00,81.35,82.27,81.28,82.01,88800.0,57.8677,58.5221,57.8179,58.3372,88800.0
2008-03-14 14:45:00,81.98,82.03,81.45,81.48,56200.0,58.3158,58.3514,57.9388,57.9602,56200.0
2008-03-14 14:50:00,81.54,81.89,81.51,81.82,67600.0,58.0028,58.2518,57.9815,58.202,67600.0
2008-03-14 14:55:00,81.83,82.18,81.76,82.03,66400.0,58.2091,58.4581,58.1593,58.3514,66400.0
2008-03-14 15:00:00,82.08,82.15,81.85,81.95,74800.0,58.387,58.4368,58.2234,58.2945,74800.0
2008-03-14 15:05:00,81.95,82.15,81.75,82.12,64100.0,58.2945,58.4368,58.1522,58.4154,64100.0
2008-03-14 15:10:00,82.11,82.5,81.9,82.33,92200.0,58.4083,58.6857,58.2589,58.5648,92200.0
2008-03-14 15:15:00,82.32,83.15,82.31,82.94,142800.0,58.5577,59.1481,58.5506,58.9987,142800.0
2008-03-14 15:20:00,82.93,83.36,82.75,83.25,121700.0,58.9916,59.2975,58.8636,59.2192,121700.0
2008-03-14 15:25:00,83.21,83.61,83.18,83.36,102800.0,59.1908,59.4753,59.1694,59.2975,102800.0
2008-03-14 15:30:00,83.33,83.44,82.67,82.92,81400.0,59.2761,59.3544,58.8067,58.9845,81400.0
2008-03-14 15:35:00,82.93,83.25,82.88,83.04,91300.0,58.9916,59.2192,58.956,59.0698,91300.0
2008-03-14 15:40:00,83.03,83.17,82.69,82.77,92000.0,59.0627,59.1623,58.8209,58.8778,92000.0
2008-03-14 15:45:00,82.73,82.92,82.44,82.8,94900.0,58.8493,58.9845,58.643,58.8991,94900.0
2008-03-14 15:50:00,82.81,82.96,82.52,82.86,132900.0,58.9062,59.0129,58.7,58.9418,132900.0
2008-03-14 15:55:00,82.86,83.18,82.77,82.88,126700.0,58.9418,59.1694,58.8778,58.956,126700.0
2008-03-17 09:30:00,80.13,80.6,79.08,79.85,193100.0,56.9998,57.3342,56.2529,56.8007,193100.0
2008-03-17 09:35:00,79.79,80.8,79.79,80.2,71100.0,56.758,57.4764,56.758,57.0496,71100.0
2008-03-17 09:40:00,80.33,80.45,79.98,80.19,68000.0,57.1421,57.2275,56.8931,57.0425,68000.0
2008-03-17 09:45:00,80.2,80.52,79.98,80.37,65100.0,57.0496,57.2773,56.8931,57.1706,65100.0
2008-03-17 09:50:00,80.41,80.99,80.41,80.88,53300.0,57.199,57.6116,57.199,57.5334,53300.0
2008-03-17 09:55:00,80.83,81.19,80.56,81.19,125300.0,57.4978,57.7539,57.3057,57.7539,125300.0
2008-03-17 10:00:00,81.2,81.83,81.16,81.6,106100.0,57.761,58.2091,57.7325,58.0455,106100.0
2008-03-17 10:05:00,81.61,81.91,81.51,81.86,65500.0,58.0526,58.266,57.9815,58.2305,65500.0
2008-03-17 10:10:00,81.91,82.45,81.81,82.24,83600.0,58.266,58.6502,58.1949,58.5008,83600.0
2008-03-17 10:15:00,82.21,82.21,81.81,82.01,37400.0,58.4794,58.4794,58.1949,58.3372,37400.0
2008-03-17 10:20:00,82.0,82.06,81.88,82.03,60400.0,58.3301,58.3727,58.2447,58.3514,60400.0
2008-03-17 10:25:00,82.03,82.79,81.96,82.4,60700.0,58.3514,58.892,58.3016,58.6146,60700.0
2008-03-17 10:30:00,82.42,82.53,81.69,81.78,45500.0,58.6288,58.7071,58.1095,58.1736,45500.0
2008-03-17 10:35:00,81.76,82.03,81.76,82.03,37500.0,58.1593,58.3514,58.1593,58.3514,37500.0
2008-03-17 10:40:00,81.99,82.59,81.99,82.46,34000.0,58.3229,58.7497,58.3229,58.6573,34000.0
2008-03-17 10:45:00,82.39,82.7,82.16,82.64,34700.0,58.6075,58.828,58.4439,58.7853,34700.0
2008-03-17 10:50:00,82.63,83.09,82.46,82.78,59200.0,58.7782,59.1054,58.6573,58.8849,59200.0
2008-03-17 10:55:00,82.74,82.9,82.18,82.34,56600.0,58.8564,58.9703,58.4581,58.5719,56600.0
2008-03-17 11:00:00,82.4,82.5,82.16,82.25,44700.0,58.6146,58.6857,58.4439,58.5079,44700.0
2008-03-17 11:05:00,82.24,82.39,81.89,82.15,38000.0,58.5008,58.6075,58.2518,58.4368,38000.0
2008-03-17 11:10:00,82.16,82.18,81.57,81.59,44700.0,58.4439,58.4581,58.0242,58.0384,44700.0
2008-03-17 11:15:00,81.62,81.79,81.47,81.65,61000.0,58.0597,58.1807,57.953,58.0811,61000.0
2008-03-17 11:20:00,81.6,81.83,81.46,81.54,25000.0,58.0455,58.2091,57.9459,58.0028,25000.0
2008-03-17 11:25:00,81.55,81.62,81.17,81.22,37300.0,58.01,58.0597,57.7396,57.7752,37300.0
2008-03-17 11:30:00,81.22,81.53,81.17,81.44,24100.0,57.7752,57.9957,57.7396,57.9317,24100.0
2008-03-17 11:35:00,81.49,81.58,81.11,81.25,39000.0,57.9673,58.0313,57.697,57.7965,39000.0
2008-03-17 11:40:00,81.25,81.31,80.92,81.05,29500.0,57.7965,57.8392,57.5618,57.6543,29500.0
2008-03-17 11:45:00,81.0,81.1,80.84,80.95,36900.0,57.6187,57.6898,57.5049,57.5831,36900.0
2008-03-17 11:50:00,80.95,81.0,80.55,80.56,31200.0,57.5831,57.6187,57.2986,57.3057,31200.0
2008-03-17 11:55:00,80.53,80.54,80.23,80.33,41300.0,57.2844,57.2915,57.071,57.1421,41300.0
2008-03-17 12:00:00,80.29,80.29,79.88,80.0,81400.0,57.1137,57.1137,56.822,56.9074,81400.0
2008-03-17 12:05:00,80.0,80.09,79.92,80.05,65700.0,56.9074,56.9714,56.8505,56.9429,65700.0
2008-03-17 12:10:00,80.05,80.13,79.89,80.08,62500.0,56.9429,56.9998,56.8291,56.9643,62500.0
2008-03-17 12:15:00,80.08,80.08,79.7,79.7,48800.0,56.9643,56.9643,56.694,56.694,48800.0
2008-03-17 12:20:00,79.7,79.7,79.18,79.19,89400.0,56.694,56.694,56.3241,56.3312,89400.0
2008-03-17 12:25:00,79.17,79.22,78.76,79.0,134200.0,56.317,56.3525,56.0253,56.196,134200.0
2008-03-17 12:30:00,79.03,79.05,78.55,78.73,109400.0,56.2174,56.2316,55.8759,56.004,109400.0
2008-03-17 12:35:00,78.73,82.67,78.69,79.08,86100.0,56.004,58.8067,55.9755,56.2529,86100.0
2008-03-17 12:40:00,79.08,79.13,78.95,79.03,62700.0,56.2529,56.2885,56.1605,56.2174,62700.0
2008-03-17 12:45:00,79.02,79.13,78.86,78.98,73700.0,56.2103,56.2885,56.0964,56.1818,73700.0
2008-03-17 12:50:00,79.02,79.32,79.0,79.31,37300.0,56.2103,56.4237,56.196,56.4165,37300.0
2008-03-17 12:55:00,79.28,79.52,79.28,79.37,71600.0,56.3952,56.5659,56.3952,56.4592,71600.0
2008-03-17 13:00:00,79.39,79.52,79.3,79.31,28800.0,56.4735,56.5659,56.4094,56.4165,28800.0
2008-03-17 13:05:00,79.31,79.35,79.01,79.33,38500.0,56.4165,56.445,56.2031,56.4308,38500.0
2008-03-17 13:10:00,79.31,79.4,79.11,79.28,37600.0,56.4165,56.4806,56.2743,56.3952,37600.0
2008-03-17 13:15:00,79.27,79.44,79.07,79.29,29400.0,56.3881,56.509,56.2458,56.4023,29400.0
2008-03-17 13:20:00,79.23,79.24,78.88,79.08,55800.0,56.3596,56.3667,56.1107,56.2529,55800.0
2008-03-17 13:25:00,79.08,79.23,78.88,79.07,63000.0,56.2529,56.3596,56.1107,56.2458,63000.0
2008-03-17 13:30:00,79.07,79.44,79.05,79.38,45400.0,56.2458,56.509,56.2316,56.4663,45400.0
2008-03-17 13:35:00,79.39,79.44,79.12,79.27,60900.0,56.4735,56.509,56.2814,56.3881,60900.0
2008-03-17 13:40:00,79.22,79.49,79.12,79.43,51900.0,56.3525,56.5446,56.2814,56.5019,51900.0
2008-03-17 13:45:00,79.42,79.92,79.4,79.64,58000.0,56.4948,56.8505,56.4806,56.6513,58000.0
2008-03-17 13:50:00,79.64,80.0,79.59,79.96,38000.0,56.6513,56.9074,56.6157,56.8789,38000.0
2008-03-17 13:55:00,79.99,80.22,79.83,80.21,39700.0,56.9003,57.0639,56.7864,57.0568,39700.0
2008-03-17 14:00:00,80.16,80.74,80.03,80.74,67700.0,57.0212,57.4338,56.9287,57.4338,67700.0
2008-03-17 14:05:00,80.74,80.76,80.43,80.63,92100.0,57.4338,57.448,57.2132,57.3555,92100.0
2008-03-17 14:10:00,80.63,80.63,80.33,80.33,57800.0,57.3555,57.3555,57.1421,57.1421,57800.0
2008-03-17 14:15:00,80.31,80.5,80.15,80.28,100000.0,57.1279,57.263,57.0141,57.1065,100000.0
2008-03-17 14:20:00,80.29,80.46,80.14,80.14,29300.0,57.1137,57.2346,57.007,57.007,29300.0
2008-03-17 14:25:00,80.14,80.19,80.02,80.15,24300.0,57.007,57.0425,56.9216,57.0141,24300.0
2008-03-17 14:30:00,80.17,80.29,79.93,80.0,53200.0,57.0283,57.1137,56.8576,56.9074,53200.0
2008-03-17 14:35:00,79.97,80.53,79.93,80.53,53800.0,56.886,57.2844,56.8576,57.2844,53800.0
2008-03-17 14:40:00,80.5,80.88,80.5,80.65,39600.0,57.263,57.5334,57.263,57.3697,39600.0
2008-03-17 14:45:00,80.65,80.87,80.09,80.17,55600.0,57.3697,57.5262,56.9714,57.0283,55600.0
2008-03-17 14:50:00,80.2,80.66,80.18,80.28,42100.0,57.0496,57.3769,57.0354,57.1065,42100.0
2008-03-17 14:55:00,80.31,80.87,80.25,80.6,40200.0,57.1279,57.5262,57.0852,57.3342,40200.0
2008-03-17 15:00:00,80.67,81.0,80.34,80.83,72500.0,57.384,57.6187,57.1492,57.4978,72500.0
2008-03-17 15:05:00,80.87,81.17,80.87,80.98,57300.0,57.5262,57.7396,57.5262,57.6045,57300.0
2008-03-17 15:10:00,81.01,81.06,80.84,81.0,71400.0,57.6258,57.6614,57.5049,57.6187,71400.0
2008-03-17 15:15:00,81.03,81.1,80.87,80.92,64700.0,57.6401,57.6898,57.5262,57.5618,64700.0
2008-03-17 15:20:00,80.96,81.63,80.91,81.55,81000.0,57.5903,58.0669,57.5547,58.01,81000.0
2008-03-17 15:25:00,81.53,81.88,81.32,81.32,126900.0,57.9957,58.2447,57.8463,57.8463,126900.0
2008-03-17 15:30:00,81.35,81.9,81.31,81.9,56400.0,57.8677,58.2589,57.8392,58.2589,56400.0
2008-03-17 15:35:00,81.91,82.12,81.61,81.81,96200.0,58.266,58.4154,58.0526,58.1949,96200.0
2008-03-17 15:40:00,81.85,82.18,81.81,81.98,82300.0,58.2234,58.4581,58.1949,58.3158,82300.0
2008-03-17 15:45:00,81.93,82.06,81.53,81.76,113900.0,58.2803,58.3727,57.9957,58.1593,113900.0
2008-03-17 15:50:00,81.72,81.94,81.6,81.74,82700.0,58.1309,58.2874,58.0455,58.1451,82700.0
2008-03-17 15:55:00,81.77,81.85,81.02,81.14,115200.0,58.1664,58.2234,57.6329,57.7183,115200.0
2008-03-18 09:30:00,83.3,83.9,83.25,83.82,134400.0,59.2548,59.6816,59.2192,59.6247,134400.0
2008-03-18 09:35:00,83.81,83.81,82.73,82.93,149600.0,59.6176,59.6176,58.8493,58.9916,149600.0
2008-03-18 09:40:00,82.94,83.19,82.65,83.09,52500.0,58.9987,59.1766,58.7924,59.1054,52500.0
2008-03-18 09:45:00,83.09,83.32,83.0,83.15,136200.0,59.1054,59.269,59.0414,59.1481,136200.0
2008-03-18 09:50:00,83.14,83.35,83.14,83.25,78400.0,59.141,59.2904,59.141,59.2192,78400.0
2008-03-18 09:55:00,83.25,83.28,82.94,83.01,56400.0,59.2192,59.2406,58.9987,59.0485,56400.0
2008-03-18 10:00:00,83.04,83.44,83.04,83.32,78100.0,59.0698,59.3544,59.0698,59.269,78100.0
2008-03-18 10:05:00,83.32,83.37,83.2,83.25,60100.0,59.269,59.3046,59.1837,59.2192,60100.0
2008-03-18 10:10:00,83.21,83.28,83.1,83.23,46400.0,59.1908,59.2406,59.1125,59.205,46400.0
2008-03-18 10:15:00,83.21,83.25,83.05,83.19,57400.0,59.1908,59.2192,59.077,59.1766,57400.0
2008-03-18 10:20:00,83.19,83.35,83.12,83.27,44500.0,59.1766,59.2904,59.1268,59.2335,44500.0
2008-03-18 10:25:00,83.22,83.31,83.17,83.23,40700.0,59.1979,59.2619,59.1623,59.205,40700.0
2008-03-18 10:30:00,83.27,83.35,83.0,83.16,48000.0,59.2335,59.2904,59.0414,59.1552,48000.0
2008-03-18 10:35:00,83.19,83.45,83.14,83.3,96400.0,59.1766,59.3615,59.141,59.2548,96400.0
2008-03-18 10:40:00,83.3,83.41,83.23,83.41,45600.0,59.2548,59.333,59.205,59.333,45600.0
2008-03-18 10:45:00,83.36,83.37,83.12,83.23,57500.0,59.2975,59.3046,59.1268,59.205,57500.0
2008-03-18 10:50:00,83.23,83.34,83.17,83.29,45300.0,59.205,59.2833,59.1623,59.2477,45300.0
2008-03-18 10:55:00,83.29,83.37,83.2,83.33,50500.0,59.2477,59.3046,59.1837,59.2761,50500.0
2008-03-18 11:00:00,83.32,83.5,83.23,83.26,44100.0,59.269,59.3971,59.205,59.2263,44100.0
2008-03-18 11:05:00,83.29,83.49,83.27,83.42,42900.0,59.2477,59.39,59.2335,59.3402,42900.0
2008-03-18 11:10:00,83.42,83.44,83.25,83.33,41000.0,59.3402,59.3544,59.2192,59.2761,41000.0
2008-03-18 11:15:00,83.35,83.38,83.21,83.3,23300.0,59.2904,59.3117,59.1908,59.2548,23300.0
2008-03-18 11:20:00,83.3,83.42,83.18,83.32,54900.0,59.2548,59.3402,59.1694,59.269,54900.0
2008-03-18 11:25:00,83.33,83.46,83.31,83.32,25400.0,59.2761,59.3686,59.2619,59.269,25400.0
2008-03-18 11:30:00,83.32,83.4,83.27,83.34,36600.0,59.269,59.3259,59.2335,59.2833,36600.0
2008-03-18 11:35:00,83.35,83.45,83.33,83.39,18900.0,59.2904,59.3615,59.2761,59.3188,18900.0
2008-03-18 11:40:00,83.39,83.44,83.2,83.22,27800.0,59.3188,59.3544,59.1837,59.1979,27800.0
2008-03-18 11:45:00,83.22,83.24,83.16,83.17,37800.0,59.1979,59.2121,59.1552,59.1623,37800.0
2008-03-18 11:50:00,83.18,83.18,82.85,83.1,51400.0,59.1694,59.1694,58.9347,59.1125,51400.0
2008-03-18 11:55:00,83.09,83.11,82.86,82.87,44200.0,59.1054,59.1196,58.9418,58.9489,44200.0
2008-03-18 12:00:00,82.86,82.93,82.65,82.66,39600.0,58.9418,58.9916,58.7924,58.7995,39600.0
2008-03-18 12:05:00,82.68,82.81,82.34,82.45,61100.0,58.8138,58.9062,58.5719,58.6502,61100.0
2008-03-18 12:10:00,82.48,82.6,82.18,82.21,53600.0,58.6715,58.7569,58.4581,58.4794,53600.0
2008-03-18 12:15:00,82.24,82.42,82.06,82.25,73300.0,58.5008,58.6288,58.3727,58.5079,73300.0
2008-03-18 12:20:00,82.28,82.31,81.91,82.02,101800.0,58.5292,58.5506,58.266,58.3443,101800.0
2008-03-18 12:25:00,82.02,82.06,81.69,81.79,72100.0,58.3443,58.3727,58.1095,58.1807,72100.0
2008-03-18 12:30:00,81.79,81.85,81.55,81.58,68400.0,58.1807,58.2234,58.01,58.0313,68400.0
2008-03-18 12:35:00,81.56,81.99,81.51,81.99,84800.0,58.0171,58.3229,57.9815,58.3229,84800.0
2008-03-18 12:40:00,81.99,82.03,81.78,81.97,73500.0,58.3229,58.3514,58.1736,58.3087,73500.0
2008-03-18 12:45:00,81.96,81.97,81.75,81.8,51800.0,58.3016,58.3087,58.1522,58.1878,51800.0
2008-03-18 12:50:00,81.78,82.02,81.78,81.97,72700.0,58.1736,58.3443,58.1736,58.3087,72700.0
2008-03-18 12:55:00,81.98,82.02,81.85,82.01,54700.0,58.3158,58.3443,58.2234,58.3372,54700.0
2008-03-18 13:00:00,81.97,82.05,81.92,81.96,56700.0,58.3087,58.3656,58.2731,58.3016,56700.0
2008-03-18 13:05:00,81.96,82.06,81.95,82.0,36000.0,58.3016,58.3727,58.2945,58.3301,36000.0
2008-03-18 13:10:00,81.98,82.19,81.85,82.01,261300.0,58.3158,58.4652,58.2234,58.3372,261300.0
2008-03-18 13:15:00,82.03,82.18,81.99,82.0,57700.0,58.3514,58.4581,58.3229,58.3301,57700.0
2008-03-18 13:20:00,82.0,82.26,81.99,82.06,47700.0,58.3301,58.515,58.3229,58.3727,47700.0
2008-03-18 13:25:00,82.06,82.1,81.98,82.03,40500.0,58.3727,58.4012,58.3158,58.3514,40500.0
2008-03-18 13:30:00,82.06,82.13,81.98,82.08,22300.0,58.3727,58.4225,58.3158,58.387,22300.0
2008-03-18 13:35:00,82.09,82.29,82.08,82.29,24600.0,58.3941,58.5363,58.387,58.5363,24600.0
2008-03-18 13:40:00,82.27,82.42,82.17,82.3,26600.0,58.5221,58.6288,58.451,58.5435,26600.0
2008-03-18 13:45:00,82.38,82.56,82.38,82.46,32600.0,58.6004,58.7284,58.6004,58.6573,32600.0
2008-03-18 13:50:00,82.46,82.55,82.38,82.43,47300.0,58.6573,58.7213,58.6004,58.6359,47300.0
2008-03-18 13:55:00,82.45,82.5,82.43,82.45,14400.0,58.6502,58.6857,58.6359,58.6502,14400.0
2008-03-18 14:00:00,82.45,82.53,82.36,82.47,48900.0,58.6502,58.7071,58.5861,58.6644,48900.0
2008-03-18 14:05:00,82.47,82.47,82.2,82.28,79700.0,58.6644,58.6644,58.4723,58.5292,79700.0
2008-03-18 14:10:00,82.28,82.4,81.87,81.87,73600.0,58.5292,58.6146,58.2376,58.2376,73600.0
2008-03-18 14:15:00,81.86,82.03,81.27,81.86,171800.0,58.2305,58.3514,57.8108,58.2305,171800.0
2008-03-18 14:20:00,81.86,82.03,81.83,82.0,186600.0,58.2305,58.3514,58.2091,58.3301,186600.0
2008-03-18 14:25:00,82.0,82.0,81.06,81.23,110200.0,58.3301,58.3301,57.6614,57.7823,110200.0
2008-03-18 14:30:00,81.23,81.28,80.52,80.85,132900.0,57.7823,57.8179,57.2773,57.512,132900.0
2008-03-18 14:35:00,80.85,81.14,80.56,81.0,165900.0,57.512,57.7183,57.3057,57.6187,165900.0
2008-03-18 14:40:00,81.0,81.1,80.83,80.94,137700.0,57.6187,57.6898,57.4978,57.576,137700.0
2008-03-18 14:45:00,80.92,81.28,80.92,81.27,126500.0,57.5618,57.8179,57.5618,57.8108,126500.0
2008-03-18 14:50:00,81.25,82.0,81.18,82.0,115400.0,57.7965,58.3301,57.7468,58.3301,115400.0
2008-03-18 14:55:00,82.0,82.42,81.92,82.37,274200.0,58.3301,58.6288,58.2731,58.5933,274200.0
2008-03-18 15:00:00,82.38,82.44,82.08,82.41,112600.0,58.6004,58.643,58.387,58.6217,112600.0
2008-03-18 15:05:00,82.41,82.5,82.27,82.45,88900.0,58.6217,58.6857,58.5221,58.6502,88900.0
2008-03-18 15:10:00,82.47,82.54,82.24,82.4,76900.0,58.6644,58.7142,58.5008,58.6146,76900.0
2008-03-18 15:15:00,82.42,82.68,82.29,82.68,111600.0,58.6288,58.8138,58.5363,58.8138,111600.0
2008-03-18 15:20:00,82.67,83.08,81.02,83.04,188800.0,58.8067,59.0983,57.6329,59.0698,188800.0
2008-03-18 15:25:00,83.07,83.18,82.86,82.93,121100.0,59.0912,59.1694,58.9418,58.9916,121100.0
2008-03-18 15:30:00,82.93,83.23,82.82,83.17,102900.0,58.9916,59.205,58.9134,59.1623,102900.0
2008-03-18 15:35:00,83.18,83.33,83.1,83.21,103000.0,59.1694,59.2761,59.1125,59.1908,103000.0
2008-03-18 15:40:00,83.16,83.42,83.16,83.34,128900.0,59.1552,59.3402,59.1552,59.2833,128900.0
2008-03-18 15:45:00,83.35,83.37,83.09,83.28,96200.0,59.2904,59.3046,59.1054,59.2406,96200.0
2008-03-18 15:50:00,83.25,83.49,82.87,83.34,233000.0,59.2192,59.39,58.9489,59.2833,233000.0
2008-03-18 15:55:00,83.35,83.5,83.01,83.27,198500.0,59.2904,59.3971,59.0485,59.2335,198500.0
2008-03-19 09:30:00,84.87,84.88,82.6,83.52,147900.0,60.3716,60.3787,58.7569,59.4113,147900.0
2008-03-19 09:35:00,83.5,83.65,82.83,83.22,124100.0,59.3971,59.5038,58.9205,59.1979,124100.0
2008-03-19 09:40:00,83.22,83.74,82.65,83.54,118200.0,59.1979,59.5678,58.7924,59.4255,118200.0
2008-03-19 09:45:00,83.55,83.55,83.28,83.33,52100.0,59.4326,59.4326,59.2406,59.2761,52100.0
2008-03-19 09:50:00,83.29,83.33,82.53,82.66,84500.0,59.2477,59.2761,58.7071,58.7995,84500.0
2008-03-19 09:55:00,82.65,82.68,81.76,81.93,107500.0,58.7924,58.8138,58.1593,58.2803,107500.0
2008-03-19 10:00:00,81.97,82.64,81.97,82.64,76400.0,58.3087,58.7853,58.3087,58.7853,76400.0
2008-03-19 10:05:00,82.62,83.35,82.5,82.84,96500.0,58.7711,59.2904,58.6857,58.9276,96500.0
2008-03-19 10:10:00,82.84,83.0,82.51,82.67,100000.0,58.9276,59.0414,58.6928,58.8067,100000.0
2008-03-19 10:15:00,82.66,82.85,82.59,82.79,68700.0,58.7995,58.9347,58.7497,58.892,68700.0
2008-03-19 10:20:00,82.74,83.17,82.69,82.94,79000.0,58.8564,59.1623,58.8209,58.9987,79000.0
2008-03-19 10:25:00,82.86,83.26,82.86,83.24,74700.0,58.9418,59.2263,58.9418,59.2121,74700.0
2008-03-19 10:30:00,83.2,83.32,81.91,81.91,134100.0,59.1837,59.269,58.266,58.266,134100.0
2008-03-19 10:35:00,81.92,82.34,81.79,82.2,87400.0,58.2731,58.5719,58.1807,58.4723,87400.0
2008-03-19 10:40:00,82.2,82.51,82.06,82.41,53000.0,58.4723,58.6928,58.3727,58.6217,53000.0
2008-03-19 10:45:00,82.41,82.51,82.17,82.19,33700.0,58.6217,58.6928,58.451,58.4652,33700.0
2008-03-19 10:50:00,82.24,82.44,82.24,82.34,68100.0,58.5008,58.643,58.5008,58.5719,68100.0
2008-03-19 10:55:00,82.35,82.45,82.17,82.2,24800.0,58.579,58.6502,58.451,58.4723,24800.0
2008-03-19 11:00:00,82.22,82.23,82.09,82.17,58100.0,58.4865,58.4937,58.3941,58.451,58100.0
2008-03-19 11:05:00,82.16,82.18,82.0,82.08,48500.0,58.4439,58.4581,58.3301,58.387,48500.0
2008-03-19 11:10:00,82.08,82.44,82.05,82.34,35200.0,58.387,58.643,58.3656,58.5719,35200.0
2008-03-19 11:15:00,82.33,82.46,82.13,82.13,27500.0,58.5648,58.6573,58.4225,58.4225,27500.0
2008-03-19 11:20:00,82.11,82.11,81.91,82.04,56200.0,58.4083,58.4083,58.266,58.3585,56200.0
2008-03-19 11:25:00,82.09,82.36,82.06,82.29,28400.0,58.3941,58.5861,58.3727,58.5363,28400.0
2008-03-19 11:30:00,82.27,82.31,82.12,82.23,33200.0,58.5221,58.5506,58.4154,58.4937,33200.0
2008-03-19 11:35:00,82.21,82.35,82.12,82.21,44300.0,58.4794,58.579,58.4154,58.4794,44300.0
2008-03-19 11:40:00,82.22,82.29,81.9,82.01,37800.0,58.4865,58.5363,58.2589,58.3372,37800.0
2008-03-19 11:45:00,82.01,82.15,81.9,82.12,41800.0,58.3372,58.4368,58.2589,58.4154,41800.0
2008-03-19 11:50:00,82.11,82.38,82.02,82.13,39100.0,58.4083,58.6004,58.3443,58.4225,39100.0
2008-03-19 11:55:00,82.13,82.21,81.85,82.0,54600.0,58.4225,58.4794,58.2234,58.3301,54600.0
2008-03-19 12:00:00,81.96,82.03,81.28,81.4,91200.0,58.3016,58.3514,57.8179,57.9032,91200.0
2008-03-19 12:05:00,81.43,81.5,81.28,81.41,24000.0,57.9246,57.9744,57.8179,57.9104,24000.0
2008-03-19 12:10:00,81.41,81.53,80.97,81.03,45500.0,57.9104,57.9957,57.5974,57.6401,45500.0
2008-03-19 12:15:00,81.07,81.28,80.98,81.28,36300.0,57.6685,57.8179,57.6045,57.8179,36300.0
2008-03-19 12:20:00,81.26,81.26,81.06,81.11,26500.0,57.8037,57.8037,57.6614,57.697,26500.0
2008-03-19 12:25:00,81.1,81.23,81.0,81.16,52000.0,57.6898,57.7823,57.6187,57.7325,52000.0
2008-03-19 12:30:00,81.15,81.24,81.12,81.13,19000.0,57.7254,57.7894,57.7041,57.7112,19000.0
2008-03-19 12:35:00,81.17,81.22,81.04,81.13,43200.0,57.7396,57.7752,57.6472,57.7112,43200.0
2008-03-19 12:40:00,81.13,81.13,80.75,80.85,96200.0,57.7112,57.7112,57.4409,57.512,96200.0
2008-03-19 12:45:00,80.85,81.0,80.73,80.93,69700.0,57.512,57.6187,57.4266,57.5689,69700.0
2008-03-19 12:50:00,80.91,81.19,80.91,81.17,26900.0,57.5547,57.7539,57.5547,57.7396,26900.0
2008-03-19 12:55:00,81.16,81.17,80.89,80.89,42500.0,57.7325,57.7396,57.5405,57.5405,42500.0
2008-03-19 13:00:00,80.94,81.06,80.82,80.94,27800.0,57.576,57.6614,57.4907,57.576,27800.0
2008-03-19 13:05:00,80.94,81.4,80.94,81.2,34900.0,57.576,57.9032,57.576,57.761,34900.0
2008-03-19 13:10:00,81.2,81.29,81.02,81.09,34100.0,57.761,57.825,57.6329,57.6827,34100.0
2008-03-19 13:15:00,81.1,81.3,81.0,81.29,21200.0,57.6898,57.8321,57.6187,57.825,21200.0
2008-03-19 13:20:00,81.26,81.6,81.2,81.42,36800.0,57.8037,58.0455,57.761,57.9175,36800.0
2008-03-19 13:25:00,81.4,81.4,80.85,81.05,38800.0,57.9032,57.9032,57.512,57.6543,38800.0
2008-03-19 13:30:00,81.03,81.05,80.73,80.74,32500.0,57.6401,57.6543,57.4266,57.4338,32500.0
2008-03-19 13:35:00,80.78,80.93,80.63,80.92,58500.0,57.4622,57.5689,57.3555,57.5618,58500.0
2008-03-19 13:40:00,80.89,81.12,80.75,81.0,37000.0,57.5405,57.7041,57.4409,57.6187,37000.0
2008-03-19 13:45:00,81.02,81.03,80.76,80.85,29700.0,57.6329,57.6401,57.448,57.512,29700.0
2008-03-19 13:50:00,80.87,80.88,80.44,80.63,53700.0,57.5262,57.5334,57.2204,57.3555,53700.0
2008-03-19 13:55:00,80.61,80.9,80.57,80.77,39700.0,57.3413,57.5476,57.3128,57.4551,39700.0
2008-03-19 14:00:00,80.76,80.8,80.32,80.33,52700.0,57.448,57.4764,57.135,57.1421,52700.0
2008-03-19 14:05:00,80.33,80.43,80.14,80.4,39500.0,57.1421,57.2132,57.007,57.1919,39500.0
2008-03-19 14:10:00,80.4,80.78,80.37,80.77,48100.0,57.1919,57.4622,57.1706,57.4551,48100.0
2008-03-19 14:15:00,80.78,80.8,80.35,80.56,40600.0,57.4622,57.4764,57.1563,57.3057,40600.0
2008-03-19 14:20:00,80.56,80.92,80.56,80.84,29000.0,57.3057,57.5618,57.3057,57.5049,29000.0
2008-03-19 14:25:00,80.76,80.76,80.46,80.5,34000.0,57.448,57.448,57.2346,57.263,34000.0
2008-03-19 14:30:00,80.53,80.76,80.43,80.53,35700.0,57.2844,57.448,57.2132,57.2844,35700.0
2008-03-19 14:35:00,80.56,80.56,79.87,79.93,104200.0,57.3057,57.3057,56.8149,56.8576,104200.0
2008-03-19 14:40:00,79.92,80.2,79.8,80.0,86000.0,56.8505,57.0496,56.7651,56.9074,86000.0
2008-03-19 14:45:00,80.03,80.25,79.95,79.95,126600.0,56.9287,57.0852,56.8718,56.8718,126600.0
2008-03-19 14:50:00,79.95,80.27,79.92,80.27,116500.0,56.8718,57.0994,56.8505,57.0994,116500.0
2008-03-19 14:55:00,80.27,80.86,80.19,80.76,57900.0,57.0994,57.5191,57.0425,57.448,57900.0
2008-03-19 15:00:00,80.75,80.85,80.58,80.66,64600.0,57.4409,57.512,57.3199,57.3769,64600.0
2008-03-19 15:05:00,80.66,81.21,80.66,81.06,65200.0,57.3769,57.7681,57.3769,57.6614,65200.0
2008-03-19 15:10:00,81.06,81.2,80.67,80.77,71900.0,57.6614,57.761,57.384,57.4551,71900.0
2008-03-19 15:15:00,80.76,80.88,80.59,80.62,51800.0,57.448,57.5334,57.3271,57.3484,51800.0
2008-03-19 15:20:00,80.61,80.63,80.02,80.05,74300.0,57.3413,57.3555,56.9216,56.9429,74300.0
2008-03-19 15:25:00,80.03,80.28,79.93,80.17,84600.0,56.9287,57.1065,56.8576,57.0283,84600.0
2008-03-19 15:30:00,80.19,80.44,80.1,80.1,78700.0,57.0425,57.2204,56.9785,56.9785,78700.0
2008-03-19 15:35:00,80.11,80.13,79.65,79.66,134100.0,56.9856,56.9998,56.6584,56.6655,134100.0
2008-03-19 15:40:00,79.66,79.85,79.56,79.76,142200.0,56.6655,56.8007,56.5944,56.7366,142200.0
2008-03-19 15:45:00,79.76,79.93,79.6,79.77,164300.0,56.7366,56.8576,56.6228,56.7438,164300.0
2008-03-19 15:50:00,79.79,79.79,79.4,79.49,230300.0,56.758,56.758,56.4806,56.5446,230300.0
2008-03-19 15:55:00,79.52,79.79,79.37,79.38,167600.0,56.5659,56.758,56.4592,56.4663,167600.0
2008-03-20 09:30:00,79.01,79.94,78.75,78.76,668500.0,56.2031,56.8647,56.0182,56.0253,668500.0
2008-03-20 09:35:00,78.75,78.79,77.22,77.61,214600.0,56.0182,56.0466,54.9298,55.2073,214600.0
2008-03-20 09:40:00,77.36,77.65,76.55,76.61,152000.0,55.0294,55.2357,54.4532,54.4959,152000.0
2008-03-20 09:45:00,76.61,77.56,76.61,77.17,186300.0,54.4959,55.1717,54.4959,54.8943,186300.0
2008-03-20 09:50:00,77.17,77.43,76.92,77.18,135300.0,54.8943,55.0792,54.7164,54.9014,135300.0
2008-03-20 09:55:00,77.18,77.76,77.11,77.58,84600.0,54.9014,55.314,54.8516,55.1859,84600.0
2008-03-20 10:00:00,77.61,78.39,77.61,78.16,99300.0,55.2073,55.7621,55.2073,55.5985,99300.0
2008-03-20 10:05:00,78.17,78.39,78.0,78.26,118800.0,55.6056,55.7621,55.4847,55.6696,118800.0
2008-03-20 10:10:00,78.25,78.4,78.19,78.25,95800.0,55.6625,55.7692,55.6198,55.6625,95800.0
2008-03-20 10:15:00,78.27,78.95,77.6,78.55,111200.0,55.6767,56.1605,55.2001,55.8759,111200.0
2008-03-20 10:20:00,78.55,78.7,78.26,78.41,117400.0,55.8759,55.9826,55.6696,55.7763,117400.0
2008-03-20 10:25:00,78.42,78.49,78.02,78.36,81100.0,55.7834,55.8332,55.4989,55.7408,81100.0
2008-03-20 10:30:00,78.34,78.64,78.13,78.6,68900.0,55.7265,55.9399,55.5772,55.9115,68900.0
2008-03-20 10:35:00,78.59,78.96,78.46,78.85,132300.0,55.9044,56.1676,55.8119,56.0893,132300.0
2008-03-20 10:40:00,78.77,78.77,78.19,78.64,87000.0,56.0324,56.0324,55.6198,55.9399,87000.0
2008-03-20 10:45:00,78.67,78.9,78.67,78.75,84800.0,55.9613,56.1249,55.9613,56.0182,84800.0
2008-03-20 10:50:00,78.75,79.45,78.52,79.45,149900.0,56.0182,56.5161,55.8546,56.5161,149900.0
2008-03-20 10:55:00,79.45,79.48,79.22,79.31,54800.0,56.5161,56.5375,56.3525,56.4165,54800.0
2008-03-20 11:00:00,79.29,79.3,79.08,79.13,40700.0,56.4023,56.4094,56.2529,56.2885,40700.0
2008-03-20 11:05:00,79.13,79.38,79.03,79.31,63000.0,56.2885,56.4663,56.2174,56.4165,63000.0
2008-03-20 11:10:00,79.32,79.38,79.08,79.09,60000.0,56.4237,56.4663,56.2529,56.26,60000.0
2008-03-20 11:15:00,79.09,79.33,79.07,79.08,70000.0,56.26,56.4308,56.2458,56.2529,70000.0
2008-03-20 11:20:00,79.08,79.28,79.02,79.22,45100.0,56.2529,56.3952,56.2103,56.3525,45100.0
2008-03-20 11:25:00,79.22,79.37,79.15,79.34,36100.0,56.3525,56.4592,56.3027,56.4379,36100.0
2008-03-20 11:30:00,79.34,79.37,78.97,78.97,65100.0,56.4379,56.4592,56.1747,56.1747,65100.0
2008-03-20 11:35:00,78.97,79.0,78.58,78.59,67000.0,56.1747,56.196,55.8973,55.9044,67000.0
2008-03-20 11:40:00,78.59,78.66,78.26,78.29,88300.0,55.9044,55.9542,55.6696,55.691,88300.0
2008-03-20 11:45:00,78.27,78.31,77.79,77.79,154800.0,55.6767,55.7052,55.3353,55.3353,154800.0
2008-03-20 11:50:00,77.79,77.96,77.74,77.77,156300.0,55.3353,55.4562,55.2997,55.3211,156300.0
2008-03-20 11:55:00,77.77,77.77,77.61,77.63,82800.0,55.3211,55.3211,55.2073,55.2215,82800.0
2008-03-20 12:00:00,77.63,78.2,77.63,78.03,61800.0,55.2215,55.627,55.2215,55.506,61800.0
2008-03-20 12:05:00,78.02,78.3,77.89,78.09,69800.0,55.4989,55.6981,55.4064,55.5487,69800.0
2008-03-20 12:10:00,78.09,78.14,77.95,77.98,50900.0,55.5487,55.5843,55.4491,55.4705,50900.0
2008-03-20 12:15:00,77.98,78.22,77.9,77.99,56500.0,55.4705,55.6412,55.4136,55.4776,56500.0
2008-03-20 12:20:00,77.99,77.99,77.75,77.95,56600.0,55.4776,55.4776,55.3069,55.4491,56600.0
2008-03-20 12:25:00,77.91,78.45,77.81,78.41,112200.0,55.4207,55.8048,55.3495,55.7763,112200.0
2008-03-20 12:30:00,78.42,78.5,78.03,78.03,63400.0,55.7834,55.8404,55.506,55.506,63400.0
2008-03-20 12:35:00,78.02,78.1,77.61,77.74,69900.0,55.4989,55.5558,55.2073,55.2997,69900.0
2008-03-20 12:40:00,77.73,77.9,77.71,77.83,48400.0,55.2926,55.4136,55.2784,55.3638,48400.0
2008-03-20 12:45:00,77.82,77.9,77.72,77.76,69300.0,55.3566,55.4136,55.2855,55.314,69300.0
2008-03-20 12:50:00,77.76,77.91,77.65,77.66,69300.0,55.314,55.4207,55.2357,55.2428,69300.0
2008-03-20 12:55:00,77.66,77.89,77.44,77.77,101300.0,55.2428,55.4064,55.0863,55.3211,101300.0
2008-03-20 13:00:00,77.75,78.22,77.75,78.12,42200.0,55.3069,55.6412,55.3069,55.57,42200.0
2008-03-20 13:05:00,78.12,78.59,78.12,78.56,120100.0,55.57,55.9044,55.57,55.883,120100.0
2008-03-20 13:10:00,78.53,78.57,78.21,78.21,47800.0,55.8617,55.8902,55.6341,55.6341,47800.0
2008-03-20 13:15:00,78.21,78.24,78.04,78.06,30500.0,55.6341,55.6554,55.5131,55.5274,30500.0
2008-03-20 13:20:00,78.06,78.22,78.04,78.18,56400.0,55.5274,55.6412,55.5131,55.6127,56400.0
2008-03-20 13:25:00,78.19,78.66,78.13,78.63,65500.0,55.6198,55.9542,55.5772,55.9328,65500.0
2008-03-20 13:30:00,78.59,79.12,78.53,79.1,93400.0,55.9044,56.2814,55.8617,56.2672,93400.0
2008-03-20 13:35:00,79.1,79.18,78.82,79.05,96700.0,56.2672,56.3241,56.068,56.2316,96700.0
2008-03-20 13:40:00,79.05,79.06,78.77,79.02,34700.0,56.2316,56.2387,56.0324,56.2103,34700.0
2008-03-20 13:45:00,79.03,79.44,79.02,79.18,78900.0,56.2174,56.509,56.2103,56.3241,78900.0
2008-03-20 13:50:00,79.17,79.29,79.04,79.17,61100.0,56.317,56.4023,56.2245,56.317,61100.0
2008-03-20 13:55:00,79.17,79.19,78.85,78.99,61700.0,56.317,56.3312,56.0893,56.1889,61700.0
2008-03-20 14:00:00,78.98,79.11,78.92,78.95,66100.0,56.1818,56.2743,56.1391,56.1605,66100.0
2008-03-20 14:05:00,78.95,79.05,78.78,78.96,76300.0,56.1605,56.2316,56.0395,56.1676,76300.0
2008-03-20 14:10:00,78.96,79.0,78.83,78.91,42400.0,56.1676,56.196,56.0751,56.132,42400.0
2008-03-20 14:15:00,78.91,79.05,78.62,78.67,63700.0,56.132,56.2316,55.9257,55.9613,63700.0
2008-03-20 14:20:00,78.67,78.91,78.57,78.86,38800.0,55.9613,56.132,55.8902,56.0964,38800.0
2008-03-20 14:25:00,78.85,78.98,78.77,78.97,42400.0,56.0893,56.1818,56.0324,56.1747,42400.0
2008-03-20 14:30:00,78.96,79.3,78.87,79.27,99700.0,56.1676,56.4094,56.1036,56.3881,99700.0
2008-03-20 14:35:00,79.27,79.48,78.9,79.42,95000.0,56.3881,56.5375,56.1249,56.4948,95000.0
2008-03-20 14:40:00,79.42,79.44,79.12,79.12,83700.0,56.4948,56.509,56.2814,56.2814,83700.0
2008-03-20 14:45:00,79.11,79.23,79.08,79.22,31900.0,56.2743,56.3596,56.2529,56.3525,31900.0
2008-03-20 14:50:00,79.22,79.34,79.03,79.34,74300.0,56.3525,56.4379,56.2174,56.4379,74300.0
2008-03-20 14:55:00,79.34,79.36,79.11,79.3,73100.0,56.4379,56.4521,56.2743,56.4094,73100.0
2008-03-20 15:00:00,79.31,79.6,79.31,79.53,55300.0,56.4165,56.6228,56.4165,56.573,55300.0
2008-03-20 15:05:00,79.52,79.64,79.4,79.51,67100.0,56.5659,56.6513,56.4806,56.5588,67100.0
2008-03-20 15:10:00,79.51,79.63,79.47,79.54,73700.0,56.5588,56.6442,56.5304,56.5802,73700.0
2008-03-20 15:15:00,79.54,79.62,79.45,79.58,66200.0,56.5802,56.6371,56.5161,56.6086,66200.0
2008-03-20 15:20:00,79.57,79.88,79.52,79.59,91400.0,56.6015,56.822,56.5659,56.6157,91400.0
2008-03-20 15:25:00,79.54,79.56,79.08,79.11,98700.0,56.5802,56.5944,56.2529,56.2743,98700.0
2008-03-20 15:30:00,79.15,79.46,79.11,79.13,83300.0,56.3027,56.5232,56.2743,56.2885,83300.0
2008-03-20 15:35:00,79.13,79.15,78.86,78.93,117000.0,56.2885,56.3027,56.0964,56.1462,117000.0
2008-03-20 15:40:00,78.95,79.01,78.78,78.81,122600.0,56.1605,56.2031,56.0395,56.0609,122600.0
2008-03-20 15:45:00,78.81,79.18,78.76,78.82,160800.0,56.0609,56.3241,56.0253,56.068,160800.0
2008-03-20 15:50:00,78.83,79.35,78.81,79.34,155000.0,56.0751,56.445,56.0609,56.4379,155000.0
2008-03-20 15:55:00,79.31,79.49,79.21,79.24,146900.0,56.4165,56.5446,56.3454,56.3667,146900.0
2008-03-24 09:30:00,80.0,80.53,79.54,79.61,95000.0,56.9074,57.2844,56.5802,56.6299,95000.0
2008-03-24 09:35:00,79.73,80.14,79.6,80.0,48500.0,56.7153,57.007,56.6228,56.9074,48500.0
2008-03-24 09:40:00,79.99,80.41,79.87,80.09,61700.0,56.9003,57.199,56.8149,56.9714,61700.0
2008-03-24 09:45:00,80.09,80.16,79.45,79.97,52100.0,56.9714,57.0212,56.5161,56.886,52100.0
2008-03-24 09:50:00,79.92,80.1,79.67,79.91,44400.0,56.8505,56.9785,56.6726,56.8433,44400.0
2008-03-24 09:55:00,79.91,79.99,79.75,79.85,56700.0,56.8433,56.9003,56.7295,56.8007,56700.0
2008-03-24 10:00:00,79.85,80.12,79.85,80.01,100800.0,56.8007,56.9927,56.8007,56.9145,100800.0
2008-03-24 10:05:00,80.0,80.26,79.87,80.26,89300.0,56.9074,57.0923,56.8149,57.0923,89300.0
2008-03-24 10:10:00,80.26,80.97,80.26,80.97,53800.0,57.0923,57.5974,57.0923,57.5974,53800.0
2008-03-24 10:15:00,80.93,81.03,80.59,80.78,70100.0,57.5689,57.6401,57.3271,57.4622,70100.0
2008-03-24 10:20:00,80.81,80.9,80.55,80.84,56300.0,57.4836,57.5476,57.2986,57.5049,56300.0
2008-03-24 10:25:00,80.83,81.25,80.83,81.07,61500.0,57.4978,57.7965,57.4978,57.6685,61500.0
2008-03-24 10:30:00,81.07,81.11,80.86,81.08,53200.0,57.6685,57.697,57.5191,57.6756,53200.0
2008-03-24 10:35:00,81.09,81.33,81.05,81.27,77000.0,57.6827,57.8535,57.6543,57.8108,77000.0
2008-03-24 10:40:00,81.28,81.33,81.14,81.25,37000.0,57.8179,57.8535,57.7183,57.7965,37000.0
2008-03-24 10:45:00,81.25,81.28,81.09,81.11,38300.0,57.7965,57.8179,57.6827,57.697,38300.0
2008-03-24 10:50:00,81.09,81.14,81.01,81.08,49100.0,57.6827,57.7183,57.6258,57.6756,49100.0
2008-03-24 10:55:00,81.05,81.13,81.03,81.13,31000.0,57.6543,57.7112,57.6401,57.7112,31000.0
2008-03-24 11:00:00,81.1,81.19,81.03,81.05,31900.0,57.6898,57.7539,57.6401,57.6543,31900.0
2008-03-24 11:05:00,81.05,81.06,80.5,80.68,64600.0,57.6543,57.6614,57.263,57.3911,64600.0
2008-03-24 11:10:00,80.67,80.83,80.55,80.67,28800.0,57.384,57.4978,57.2986,57.384,28800.0
2008-03-24 11:15:00,80.68,80.8,80.65,80.69,28200.0,57.3911,57.4764,57.3697,57.3982,28200.0
2008-03-24 11:20:00,80.7,80.72,80.65,80.69,23700.0,57.4053,57.4195,57.3697,57.3982,23700.0
2008-03-24 11:25:00,80.68,80.85,80.65,80.82,36200.0,57.3911,57.512,57.3697,57.4907,36200.0
2008-03-24 11:30:00,80.82,80.86,80.71,80.76,48500.0,57.4907,57.5191,57.4124,57.448,48500.0
2008-03-24 11:35:00,80.75,80.83,80.65,80.79,41900.0,57.4409,57.4978,57.3697,57.4693,41900.0
2008-03-24 11:40:00,80.8,80.85,80.63,80.67,57000.0,57.4764,57.512,57.3555,57.384,57000.0
2008-03-24 11:45:00,80.69,80.75,80.63,80.75,23400.0,57.3982,57.4409,57.3555,57.4409,23400.0
2008-03-24 11:50:00,80.75,80.8,80.7,80.7,22400.0,57.4409,57.4764,57.4053,57.4053,22400.0
2008-03-24 11:55:00,80.7,81.04,80.7,81.03,26900.0,57.4053,57.6472,57.4053,57.6401,26900.0
2008-03-24 12:00:00,81.03,81.04,80.86,81.03,18900.0,57.6401,57.6472,57.5191,57.6401,18900.0
2008-03-24 12:05:00,81.03,81.24,81.02,81.23,18600.0,57.6401,57.7894,57.6329,57.7823,18600.0
2008-03-24 12:10:00,81.22,81.39,81.16,81.35,31600.0,57.7752,57.8961,57.7325,57.8677,31600.0
2008-03-24 12:15:00,81.37,81.5,80.8,81.5,51300.0,57.8819,57.9744,57.4764,57.9744,51300.0
2008-03-24 12:20:00,81.47,81.66,81.4,81.65,41800.0,57.953,58.0882,57.9032,58.0811,41800.0
2008-03-24 12:25:00,81.61,81.61,81.42,81.56,24000.0,58.0526,58.0526,57.9175,58.0171,24000.0
2008-03-24 12:30:00,81.57,81.69,81.53,81.66,19000.0,58.0242,58.1095,57.9957,58.0882,19000.0
2008-03-24 12:35:00,81.65,81.75,81.61,81.75,15500.0,58.0811,58.1522,58.0526,58.1522,15500.0
2008-03-24 12:40:00,81.76,81.9,81.66,81.82,27100.0,58.1593,58.2589,58.0882,58.202,27100.0
2008-03-24 12:45:00,81.85,81.88,81.71,81.81,31500.0,58.2234,58.2447,58.1238,58.1949,31500.0
2008-03-24 12:50:00,81.85,81.97,81.75,81.89,33400.0,58.2234,58.3087,58.1522,58.2518,33400.0
2008-03-24 12:55:00,81.86,82.05,81.83,82.01,62000.0,58.2305,58.3656,58.2091,58.3372,62000.0
2008-03-24 13:00:00,82.0,82.0,81.62,81.71,25500.0,58.3301,58.3301,58.0597,58.1238,25500.0
2008-03-24 13:05:00,81.66,81.78,81.62,81.75,14100.0,58.0882,58.1736,58.0597,58.1522,14100.0
2008-03-24 13:10:00,81.75,81.81,81.7,81.76,9000.0,58.1522,58.1949,58.1167,58.1593,9000.0
2008-03-24 13:15:00,81.76,81.87,81.76,81.8,6900.0,58.1593,58.2376,58.1593,58.1878,6900.0
2008-03-24 13:20:00,81.81,81.92,81.81,81.92,12900.0,58.1949,58.2731,58.1949,58.2731,12900.0
2008-03-24 13:25:00,81.92,81.92,81.77,81.8,14300.0,58.2731,58.2731,58.1664,58.1878,14300.0
2008-03-24 13:30:00,81.78,82.01,81.76,81.84,31700.0,58.1736,58.3372,58.1593,58.2162,31700.0
2008-03-24 13:35:00,81.84,81.84,81.52,81.52,20400.0,58.2162,58.2162,57.9886,57.9886,20400.0
2008-03-24 13:40:00,81.55,81.65,81.46,81.65,26200.0,58.01,58.0811,57.9459,58.0811,26200.0
2008-03-24 13:45:00,81.65,81.94,81.62,81.94,38300.0,58.0811,58.2874,58.0597,58.2874,38300.0
2008-03-24 13:50:00,81.94,82.0,81.81,81.89,22400.0,58.2874,58.3301,58.1949,58.2518,22400.0
2008-03-24 13:55:00,81.86,82.1,81.83,82.05,53200.0,58.2305,58.4012,58.2091,58.3656,53200.0
2008-03-24 14:00:00,82.06,82.1,81.62,81.65,62400.0,58.3727,58.4012,58.0597,58.0811,62400.0
2008-03-24 14:05:00,81.66,82.09,81.66,81.83,65600.0,58.0882,58.3941,58.0882,58.2091,65600.0
2008-03-24 14:10:00,81.8,81.82,81.56,81.61,27800.0,58.1878,58.202,58.0171,58.0526,27800.0
2008-03-24 14:15:00,81.56,81.57,81.38,81.48,58200.0,58.0171,58.0242,57.889,57.9602,58200.0
2008-03-24 14:20:00,81.48,81.58,81.46,81.56,19200.0,57.9602,58.0313,57.9459,58.0171,19200.0
2008-03-24 14:25:00,81.56,81.72,81.54,81.72,23000.0,58.0171,58.1309,58.0028,58.1309,23000.0
2008-03-24 14:30:00,81.69,81.77,81.62,81.69,20600.0,58.1095,58.1664,58.0597,58.1095,20600.0
2008-03-24 14:35:00,81.68,81.72,81.58,81.68,20400.0,58.1024,58.1309,58.0313,58.1024,20400.0
2008-03-24 14:40:00,81.68,81.77,81.59,81.76,22600.0,58.1024,58.1664,58.0384,58.1593,22600.0
2008-03-24 14:45:00,81.76,81.76,81.39,81.41,32500.0,58.1593,58.1593,57.8961,57.9104,32500.0
2008-03-24 14:50:00,81.4,81.42,81.22,81.28,38200.0,57.9032,57.9175,57.7752,57.8179,38200.0
2008-03-24 14:55:00,81.29,81.32,81.02,81.1,51100.0,57.825,57.8463,57.6329,57.6898,51100.0
2008-03-24 15:00:00,81.08,81.31,81.05,81.26,42200.0,57.6756,57.8392,57.6543,57.8037,42200.0
2008-03-24 15:05:00,81.27,81.38,81.05,81.19,52800.0,57.8108,57.889,57.6543,57.7539,52800.0
2008-03-24 15:10:00,81.2,81.43,81.2,81.37,31500.0,57.761,57.9246,57.761,57.8819,31500.0
2008-03-24 15:15:00,81.4,81.65,81.37,81.57,47400.0,57.9032,58.0811,57.8819,58.0242,47400.0
2008-03-24 15:20:00,81.58,81.59,81.34,81.35,37600.0,58.0313,58.0384,57.8606,57.8677,37600.0
2008-03-24 15:25:00,81.35,81.42,81.01,81.01,41400.0,57.8677,57.9175,57.6258,57.6258,41400.0
2008-03-24 15:30:00,81.04,81.41,81.01,81.21,101000.0,57.6472,57.9104,57.6258,57.7681,101000.0
2008-03-24 15:35:00,81.22,81.47,81.15,81.42,90400.0,57.7752,57.953,57.7254,57.9175,90400.0
2008-03-24 15:40:00,81.44,81.58,81.38,81.5,152100.0,57.9317,58.0313,57.889,57.9744,152100.0
2008-03-24 15:45:00,81.53,81.55,81.31,81.35,96900.0,57.9957,58.01,57.8392,57.8677,96900.0
2008-03-24 15:50:00,81.35,81.42,81.17,81.33,137600.0,57.8677,57.9175,57.7396,57.8535,137600.0
2008-03-24 15:55:00,81.31,81.5,81.24,81.45,124500.0,57.8392,57.9744,57.7894,57.9388,124500.0
2008-03-25 09:30:00,82.6,83.37,81.63,81.63,199900.0,58.7569,59.3046,58.0669,58.0669,199900.0
2008-03-25 09:35:00,81.64,82.5,81.63,82.37,101200.0,58.074,58.6857,58.0669,58.5933,101200.0
2008-03-25 09:40:00,82.34,83.19,82.34,82.39,89900.0,58.5719,59.1766,58.5719,58.6075,89900.0
2008-03-25 09:45:00,82.39,82.75,82.14,82.18,114800.0,58.6075,58.8636,58.4296,58.4581,114800.0
2008-03-25 09:50:00,82.17,82.17,81.61,81.83,72800.0,58.451,58.451,58.0526,58.2091,72800.0
2008-03-25 09:55:00,81.83,81.84,81.43,81.47,71300.0,58.2091,58.2162,57.9246,57.953,71300.0
2008-03-25 10:00:00,81.47,81.47,80.9,81.22,122700.0,57.953,57.953,57.5476,57.7752,122700.0
2008-03-25 10:05:00,81.19,81.31,80.9,81.03,92500.0,57.7539,57.8392,57.5476,57.6401,92500.0
2008-03-25 10:10:00,81.04,81.51,81.03,81.26,49900.0,57.6472,57.9815,57.6401,57.8037,49900.0
2008-03-25 10:15:00,81.19,81.5,81.13,81.41,59200.0,57.7539,57.9744,57.7112,57.9104,59200.0
2008-03-25 10:20:00,81.4,82.01,81.38,81.94,63800.0,57.9032,58.3372,57.889,58.2874,63800.0
2008-03-25 10:25:00,81.94,82.14,81.64,81.65,74000.0,58.2874,58.4296,58.074,58.0811,74000.0
2008-03-25 10:30:00,81.68,81.71,81.25,81.39,62300.0,58.1024,58.1238,57.7965,57.8961,62300.0
2008-03-25 10:35:00,81.39,81.43,81.27,81.28,36500.0,57.8961,57.9246,57.8108,57.8179,36500.0
2008-03-25 10:40:00,81.3,81.54,81.25,81.53,37400.0,57.8321,58.0028,57.7965,57.9957,37400.0
2008-03-25 10:45:00,81.55,81.87,81.54,81.78,37000.0,58.01,58.2376,58.0028,58.1736,37000.0
2008-03-25 10:50:00,81.79,81.79,81.46,81.7,39200.0,58.1807,58.1807,57.9459,58.1167,39200.0
2008-03-25 10:55:00,81.74,81.75,81.48,81.69,56900.0,58.1451,58.1522,57.9602,58.1095,56900.0
2008-03-25 11:00:00,81.65,82.12,81.6,82.11,75300.0,58.0811,58.4154,58.0455,58.4083,75300.0
2008-03-25 11:05:00,82.1,82.14,81.84,81.9,55800.0,58.4012,58.4296,58.2162,58.2589,55800.0
2008-03-25 11:10:00,81.92,82.2,81.84,82.2,17800.0,58.2731,58.4723,58.2162,58.4723,17800.0
2008-03-25 11:15:00,82.19,82.47,82.0,82.04,48500.0,58.4652,58.6644,58.3301,58.3585,48500.0
2008-03-25 11:20:00,82.04,82.2,82.0,82.05,42300.0,58.3585,58.4723,58.3301,58.3656,42300.0
2008-03-25 11:25:00,82.04,82.14,82.0,82.0,29300.0,58.3585,58.4296,58.3301,58.3301,29300.0
2008-03-25 11:30:00,82.0,82.22,82.0,82.19,31700.0,58.3301,58.4865,58.3301,58.4652,31700.0
2008-03-25 11:35:00,82.22,82.62,82.2,82.52,52400.0,58.4865,58.7711,58.4723,58.7,52400.0
2008-03-25 11:40:00,82.53,82.54,82.27,82.35,29700.0,58.7071,58.7142,58.5221,58.579,29700.0
2008-03-25 11:45:00,82.35,82.4,82.04,82.06,48500.0,58.579,58.6146,58.3585,58.3727,48500.0
2008-03-25 11:50:00,82.05,82.28,82.05,82.21,25000.0,58.3656,58.5292,58.3656,58.4794,25000.0
2008-03-25 11:55:00,82.21,82.25,82.01,82.05,28900.0,58.4794,58.5079,58.3372,58.3656,28900.0
2008-03-25 12:00:00,82.02,82.18,81.92,82.11,29400.0,58.3443,58.4581,58.2731,58.4083,29400.0
2008-03-25 12:05:00,82.15,82.38,82.0,82.3,45600.0,58.4368,58.6004,58.3301,58.5435,45600.0
2008-03-25 12:10:00,82.3,82.47,82.28,82.38,26700.0,58.5435,58.6644,58.5292,58.6004,26700.0
2008-03-25 12:15:00,82.35,82.52,82.35,82.46,29200.0,58.579,58.7,58.579,58.6573,29200.0
2008-03-25 12:20:00,82.45,82.5,82.34,82.39,21000.0,58.6502,58.6857,58.5719,58.6075,21000.0
2008-03-25 12:25:00,82.41,82.57,82.4,82.51,32900.0,58.6217,58.7355,58.6146,58.6928,32900.0
2008-03-25 12:30:00,82.5,82.51,82.33,82.34,23000.0,58.6857,58.6928,58.5648,58.5719,23000.0
2008-03-25 12:35:00,82.33,82.41,82.19,82.4,24200.0,58.5648,58.6217,58.4652,58.6146,24200.0
2008-03-25 12:40:00,82.4,82.45,82.27,82.28,15100.0,58.6146,58.6502,58.5221,58.5292,15100.0
2008-03-25 12:45:00,82.28,82.46,82.19,82.43,23700.0,58.5292,58.6573,58.4652,58.6359,23700.0
2008-03-25 12:50:00,82.42,82.51,82.35,82.45,29600.0,58.6288,58.6928,58.579,58.6502,29600.0
2008-03-25 12:55:00,82.48,82.54,82.38,82.41,31000.0,58.6715,58.7142,58.6004,58.6217,31000.0
2008-03-25 13:00:00,82.37,82.49,82.07,82.36,36900.0,58.5933,58.6786,58.3798,58.5861,36900.0
2008-03-25 13:05:00,82.36,82.36,82.19,82.31,17200.0,58.5861,58.5861,58.4652,58.5506,17200.0
2008-03-25 13:10:00,82.35,82.36,82.24,82.31,22600.0,58.579,58.5861,58.5008,58.5506,22600.0
2008-03-25 13:15:00,82.33,82.34,82.23,82.27,23800.0,58.5648,58.5719,58.4937,58.5221,23800.0
2008-03-25 13:20:00,82.26,82.46,82.19,82.42,23800.0,58.515,58.6573,58.4652,58.6288,23800.0
2008-03-25 13:25:00,82.45,82.49,82.37,82.45,23600.0,58.6502,58.6786,58.5933,58.6502,23600.0
2008-03-25 13:30:00,82.46,82.5,82.38,82.49,43300.0,58.6573,58.6857,58.6004,58.6786,43300.0
2008-03-25 13:35:00,82.49,82.57,82.36,82.39,52000.0,58.6786,58.7355,58.5861,58.6075,52000.0
2008-03-25 13:40:00,82.44,82.7,82.36,82.7,40900.0,58.643,58.828,58.5861,58.828,40900.0
2008-03-25 13:45:00,82.67,82.82,82.62,82.76,39100.0,58.8067,58.9134,58.7711,58.8707,39100.0
2008-03-25 13:50:00,82.78,82.85,82.67,82.73,31400.0,58.8849,58.9347,58.8067,58.8493,31400.0
2008-03-25 13:55:00,82.72,82.9,82.72,82.88,41100.0,58.8422,58.9703,58.8422,58.956,41100.0
2008-03-25 14:00:00,82.89,82.91,82.69,82.88,37700.0,58.9631,58.9774,58.8209,58.956,37700.0
2008-03-25 14:05:00,82.9,83.02,82.82,82.9,82400.0,58.9703,59.0556,58.9134,58.9703,82400.0
2008-03-25 14:10:00,82.91,83.08,82.87,83.0,68700.0,58.9774,59.0983,58.9489,59.0414,68700.0
2008-03-25 14:15:00,83.0,83.09,83.0,83.03,77800.0,59.0414,59.1054,59.0414,59.0627,77800.0
2008-03-25 14:20:00,83.03,83.1,82.94,83.01,83000.0,59.0627,59.1125,58.9987,59.0485,83000.0
2008-03-25 14:25:00,83.01,83.02,82.92,83.01,61600.0,59.0485,59.0556,58.9845,59.0485,61600.0
2008-03-25 14:30:00,83.01,83.02,82.63,82.74,61600.0,59.0485,59.0556,58.7782,58.8564,61600.0
2008-03-25 14:35:00,82.74,82.75,82.46,82.53,64100.0,58.8564,58.8636,58.6573,58.7071,64100.0
2008-03-25 14:40:00,82.58,82.66,82.43,82.53,51400.0,58.7426,58.7995,58.6359,58.7071,51400.0
2008-03-25 14:45:00,82.53,82.68,82.51,82.6,82700.0,58.7071,58.8138,58.6928,58.7569,82700.0
2008-03-25 14:50:00,82.6,82.94,82.55,82.94,70000.0,58.7569,58.9987,58.7213,58.9987,70000.0
2008-03-25 14:55:00,82.96,83.03,82.91,82.98,43000.0,59.0129,59.0627,58.9774,59.0272,43000.0
2008-03-25 15:00:00,82.99,83.05,82.97,83.01,65300.0,59.0343,59.077,59.0201,59.0485,65300.0
2008-03-25 15:05:00,83.0,83.05,82.75,82.78,64800.0,59.0414,59.077,58.8636,58.8849,64800.0
2008-03-25 15:10:00,82.76,82.82,82.54,82.69,61700.0,58.8707,58.9134,58.7142,58.8209,61700.0
2008-03-25 15:15:00,82.66,82.76,82.52,82.56,50900.0,58.7995,58.8707,58.7,58.7284,50900.0
2008-03-25 15:20:00,82.54,82.67,82.5,82.6,52500.0,58.7142,58.8067,58.6857,58.7569,52500.0
2008-03-25 15:25:00,82.6,82.61,82.33,82.37,73100.0,58.7569,58.764,58.5648,58.5933,73100.0
2008-03-25 15:30:00,82.39,82.62,82.35,82.41,83600.0,58.6075,58.7711,58.579,58.6217,83600.0
2008-03-25 15:35:00,82.36,82.36,82.05,82.22,56700.0,58.5861,58.5861,58.3656,58.4865,56700.0
2008-03-25 15:40:00,82.23,82.45,82.15,82.31,84900.0,58.4937,58.6502,58.4368,58.5506,84900.0
2008-03-25 15:45:00,82.32,82.39,82.17,82.31,55300.0,58.5577,58.6075,58.451,58.5506,55300.0
2008-03-25 15:50:00,82.31,82.35,82.02,82.25,88800.0,58.5506,58.579,58.3443,58.5079,88800.0
2008-03-25 15:55:00,82.25,82.3,82.04,82.2,111200.0,58.5079,58.5435,58.3585,58.4723,111200.0
2008-03-26 09:30:00,81.98,82.23,81.65,82.23,63500.0,58.3158,58.4937,58.0811,58.4937,63500.0
2008-03-26 09:35:00,82.2,82.34,82.05,82.2,75500.0,58.4723,58.5719,58.3656,58.4723,75500.0
2008-03-26 09:40:00,82.21,82.35,81.68,81.71,83300.0,58.4794,58.579,58.1024,58.1238,83300.0
2008-03-26 09:45:00,81.71,81.71,81.1,81.25,99700.0,58.1238,58.1238,57.6898,57.7965,99700.0
2008-03-26 09:50:00,81.25,81.68,81.25,81.34,71400.0,57.7965,58.1024,57.7965,57.8606,71400.0
2008-03-26 09:55:00,81.34,81.87,81.06,81.65,75000.0,57.8606,58.2376,57.6614,58.0811,75000.0
2008-03-26 10:00:00,81.68,82.07,81.68,81.92,65600.0,58.1024,58.3798,58.1024,58.2731,65600.0
2008-03-26 10:05:00,81.89,82.2,81.86,82.2,48200.0,58.2518,58.4723,58.2305,58.4723,48200.0
2008-03-26 10:10:00,82.14,82.39,81.88,82.0,96500.0,58.4296,58.6075,58.2447,58.3301,96500.0
2008-03-26 10:15:00,81.98,82.05,81.81,81.88,86600.0,58.3158,58.3656,58.1949,58.2447,86600.0
2008-03-26 10:20:00,81.93,81.98,81.53,81.63,57600.0,58.2803,58.3158,57.9957,58.0669,57600.0
2008-03-26 10:25:00,81.62,81.66,81.25,81.43,41100.0,58.0597,58.0882,57.7965,57.9246,41100.0
2008-03-26 10:30:00,81.43,81.44,81.16,81.16,33400.0,57.9246,57.9317,57.7325,57.7325,33400.0
2008-03-26 10:35:00,81.17,81.34,81.08,81.29,28300.0,57.7396,57.8606,57.6756,57.825,28300.0
2008-03-26 10:40:00,81.32,81.35,81.08,81.1,31100.0,57.8463,57.8677,57.6756,57.6898,31100.0
2008-03-26 10:45:00,81.11,81.15,80.77,80.8,47300.0,57.697,57.7254,57.4551,57.4764,47300.0
2008-03-26 10:50:00,80.82,81.23,80.69,81.08,67400.0,57.4907,57.7823,57.3982,57.6756,67400.0
2008-03-26 10:55:00,81.08,81.25,81.03,81.09,32100.0,57.6756,57.7965,57.6401,57.6827,32100.0
2008-03-26 11:00:00,81.06,81.09,80.68,80.71,47300.0,57.6614,57.6827,57.3911,57.4124,47300.0
2008-03-26 11:05:00,80.71,80.89,80.66,80.75,54300.0,57.4124,57.5405,57.3769,57.4409,54300.0
2008-03-26 11:10:00,80.75,80.95,80.74,80.89,40100.0,57.4409,57.5831,57.4338,57.5405,40100.0
2008-03-26 11:15:00,80.89,80.93,80.7,80.78,32700.0,57.5405,57.5689,57.4053,57.4622,32700.0
2008-03-26 11:20:00,80.75,80.88,80.55,80.82,26600.0,57.4409,57.5334,57.2986,57.4907,26600.0
2008-03-26 11:25:00,80.83,81.17,80.83,81.12,43200.0,57.4978,57.7396,57.4978,57.7041,43200.0
2008-03-26 11:30:00,81.16,81.31,80.91,81.0,41800.0,57.7325,57.8392,57.5547,57.6187,41800.0
2008-03-26 11:35:00,80.99,81.05,80.71,80.75,30700.0,57.6116,57.6543,57.4124,57.4409,30700.0
2008-03-26 11:40:00,80.75,80.79,80.5,80.6,52500.0,57.4409,57.4693,57.263,57.3342,52500.0
2008-03-26 11:45:00,80.58,80.88,80.58,80.85,32900.0,57.3199,57.5334,57.3199,57.512,32900.0
2008-03-26 11:50:00,80.84,80.98,80.78,80.96,33600.0,57.5049,57.6045,57.4622,57.5903,33600.0
2008-03-26 11:55:00,80.93,81.0,80.89,80.92,22300.0,57.5689,57.6187,57.5405,57.5618,22300.0
2008-03-26 12:00:00,80.92,81.08,80.92,81.04,25700.0,57.5618,57.6756,57.5618,57.6472,25700.0
2008-03-26 12:05:00,81.05,81.2,81.03,81.14,38700.0,57.6543,57.761,57.6401,57.7183,38700.0
2008-03-26 12:10:00,81.14,81.15,80.89,80.91,25300.0,57.7183,57.7254,57.5405,57.5547,25300.0
2008-03-26 12:15:00,80.93,80.96,80.86,80.9,34800.0,57.5689,57.5903,57.5191,57.5476,34800.0
2008-03-26 12:20:00,80.9,81.1,80.87,80.87,19300.0,57.5476,57.6898,57.5262,57.5262,19300.0
2008-03-26 12:25:00,80.92,81.1,80.86,81.1,17400.0,57.5618,57.6898,57.5191,57.6898,17400.0
2008-03-26 12:30:00,81.08,81.13,80.99,81.09,17100.0,57.6756,57.7112,57.6116,57.6827,17100.0
2008-03-26 12:35:00,81.09,81.22,81.03,81.05,14900.0,57.6827,57.7752,57.6401,57.6543,14900.0
2008-03-26 12:40:00,81.04,81.15,80.89,80.99,20300.0,57.6472,57.7254,57.5405,57.6116,20300.0
2008-03-26 12:45:00,80.94,81.07,80.91,81.03,24200.0,57.576,57.6685,57.5547,57.6401,24200.0
2008-03-26 12:50:00,81.01,81.01,80.8,80.86,26500.0,57.6258,57.6258,57.4764,57.5191,26500.0
2008-03-26 12:55:00,80.87,81.0,80.83,80.9,12600.0,57.5262,57.6187,57.4978,57.5476,12600.0
2008-03-26 13:00:00,80.9,80.96,80.81,80.93,12900.0,57.5476,57.5903,57.4836,57.5689,12900.0
2008-03-26 13:05:00,80.92,80.97,80.86,80.87,11400.0,57.5618,57.5974,57.5191,57.5262,11400.0
2008-03-26 13:10:00,80.86,81.01,80.85,80.94,18500.0,57.5191,57.6258,57.512,57.576,18500.0
2008-03-26 13:15:00,80.94,80.97,80.81,80.81,12200.0,57.576,57.5974,57.4836,57.4836,12200.0
2008-03-26 13:20:00,80.85,80.91,80.8,80.89,9700.0,57.512,57.5547,57.4764,57.5405,9700.0
2008-03-26 13:25:00,80.88,80.98,80.88,80.96,30800.0,57.5334,57.6045,57.5334,57.5903,30800.0
2008-03-26 13:30:00,80.93,81.0,80.75,80.75,31300.0,57.5689,57.6187,57.4409,57.4409,31300.0
2008-03-26 13:35:00,80.78,80.94,80.77,80.93,41700.0,57.4622,57.576,57.4551,57.5689,41700.0
2008-03-26 13:40:00,80.92,80.94,80.78,80.79,38800.0,57.5618,57.576,57.4622,57.4693,38800.0
2008-03-26 13:45:00,80.81,80.88,80.74,80.77,16700.0,57.4836,57.5334,57.4338,57.4551,16700.0
2008-03-26 13:50:00,80.82,80.89,80.78,80.89,28800.0,57.4907,57.5405,57.4622,57.5405,28800.0
2008-03-26 13:55:00,80.89,80.89,80.7,80.71,24000.0,57.5405,57.5405,57.4053,57.4124,24000.0
2008-03-26 14:00:00,80.72,80.9,80.64,80.74,41300.0,57.4195,57.5476,57.3626,57.4338,41300.0
2008-03-26 14:05:00,80.75,80.76,80.61,80.71,79000.0,57.4409,57.448,57.3413,57.4124,79000.0
2008-03-26 14:10:00,80.71,80.8,80.69,80.76,88700.0,57.4124,57.4764,57.3982,57.448,88700.0
2008-03-26 14:15:00,80.73,80.79,80.7,80.76,34400.0,57.4266,57.4693,57.4053,57.448,34400.0
2008-03-26 14:20:00,80.77,80.84,80.68,80.74,40100.0,57.4551,57.5049,57.3911,57.4338,40100.0
2008-03-26 14:25:00,80.72,80.75,80.65,80.67,47800.0,57.4195,57.4409,57.3697,57.384,47800.0
2008-03-26 14:30:00,80.67,80.8,80.65,80.78,45700.0,57.384,57.4764,57.3697,57.4622,45700.0
2008-03-26 14:35:00,80.8,80.93,80.79,80.81,54900.0,57.4764,57.5689,57.4693,57.4836,54900.0
2008-03-26 14:40:00,80.8,80.85,80.69,80.72,44900.0,57.4764,57.512,57.3982,57.4195,44900.0
2008-03-26 14:45:00,80.73,80.89,80.73,80.82,42800.0,57.4266,57.5405,57.4266,57.4907,42800.0
2008-03-26 14:50:00,80.85,80.98,80.76,80.94,37400.0,57.512,57.6045,57.448,57.576,37400.0
2008-03-26 14:55:00,80.9,81.28,80.86,81.27,66300.0,57.5476,57.8179,57.5191,57.8108,66300.0
2008-03-26 15:00:00,81.29,81.35,80.95,81.01,95100.0,57.825,57.8677,57.5831,57.6258,95100.0
2008-03-26 15:05:00,81.02,81.1,80.95,81.01,74000.0,57.6329,57.6898,57.5831,57.6258,74000.0
2008-03-26 15:10:00,81.02,81.02,80.85,80.96,84000.0,57.6329,57.6329,57.512,57.5903,84000.0
2008-03-26 15:15:00,80.96,81.05,80.77,80.87,83000.0,57.5903,57.6543,57.4551,57.5262,83000.0
2008-03-26 15:20:00,80.86,80.93,80.75,80.89,68200.0,57.5191,57.5689,57.4409,57.5405,68200.0
2008-03-26 15:25:00,80.87,80.97,80.7,80.75,78800.0,57.5262,57.5974,57.4053,57.4409,78800.0
2008-03-26 15:30:00,80.74,80.86,80.71,80.78,55500.0,57.4338,57.5191,57.4124,57.4622,55500.0
2008-03-26 15:35:00,80.78,80.83,80.72,80.74,107100.0,57.4622,57.4978,57.4195,57.4338,107100.0
2008-03-26 15:40:00,80.74,80.77,80.68,80.77,94600.0,57.4338,57.4551,57.3911,57.4551,94600.0
2008-03-26 15:45:00,80.76,80.92,80.7,80.9,69900.0,57.448,57.5618,57.4053,57.5476,69900.0
2008-03-26 15:50:00,80.9,80.99,80.67,80.77,154300.0,57.5476,57.6116,57.384,57.4551,154300.0
2008-03-26 15:55:00,80.76,80.96,80.74,80.75,193400.0,57.448,57.5903,57.4338,57.4409,193400.0
2008-03-27 09:30:00,79.99,80.5,76.59,78.9,244200.0,57.08,57.4439,54.6538,56.3022,244200.0
2008-03-27 09:35:00,78.92,79.47,78.9,79.27,110100.0,56.3164,56.7089,56.3022,56.5662,110100.0
2008-03-27 09:40:00,79.26,79.75,79.12,79.26,79300.0,56.5591,56.9087,56.4592,56.5591,79300.0
2008-03-27 09:45:00,79.27,79.57,79.11,79.56,52700.0,56.5662,56.7803,56.452,56.7731,52700.0
2008-03-27 09:50:00,79.58,79.68,79.27,79.52,66700.0,56.7874,56.8588,56.5662,56.7446,66700.0
2008-03-27 09:55:00,79.51,79.95,79.43,79.8,118800.0,56.7375,57.0514,56.6804,56.9444,118800.0
2008-03-27 10:00:00,79.78,79.92,79.5,79.56,85600.0,56.9301,57.03,56.7303,56.7731,85600.0
2008-03-27 10:05:00,79.54,79.66,79.27,79.29,68900.0,56.7589,56.8445,56.5662,56.5805,68900.0
2008-03-27 10:10:00,79.3,79.36,79.0,79.2,106000.0,56.5876,56.6304,56.3735,56.5162,106000.0
2008-03-27 10:15:00,79.18,79.49,79.09,79.23,73200.0,56.502,56.7232,56.4377,56.5377,73200.0
2008-03-27 10:20:00,79.15,79.28,78.75,78.86,82400.0,56.4806,56.5733,56.1951,56.2736,82400.0
2008-03-27 10:25:00,78.85,79.11,78.73,78.79,65500.0,56.2665,56.452,56.1809,56.2237,65500.0
2008-03-27 10:30:00,78.84,79.04,78.83,79.03,50400.0,56.2594,56.4021,56.2522,56.3949,50400.0
2008-03-27 10:35:00,79.04,79.3,78.94,79.3,41700.0,56.4021,56.5876,56.3307,56.5876,41700.0
2008-03-27 10:40:00,79.31,79.42,79.21,79.3,58500.0,56.5947,56.6732,56.5234,56.5876,58500.0
2008-03-27 10:45:00,79.29,79.39,79.2,79.35,40800.0,56.5805,56.6518,56.5162,56.6233,40800.0
2008-03-27 10:50:00,79.37,79.9,79.34,79.84,90900.0,56.6376,57.0158,56.6161,56.9729,90900.0
2008-03-27 10:55:00,79.84,79.95,79.72,79.88,74500.0,56.9729,57.0514,56.8873,57.0015,74500.0
2008-03-27 11:00:00,79.89,80.0,79.83,79.99,58100.0,57.0086,57.0871,56.9658,57.08,58100.0
2008-03-27 11:05:00,79.96,80.0,79.82,79.9,47800.0,57.0586,57.0871,56.9587,57.0158,47800.0
2008-03-27 11:10:00,79.94,79.96,79.78,79.87,57900.0,57.0443,57.0586,56.9301,56.9943,57900.0
2008-03-27 11:15:00,79.9,80.03,79.85,79.99,66600.0,57.0158,57.1085,56.9801,57.08,66600.0
2008-03-27 11:20:00,80.01,80.03,79.88,79.9,69900.0,57.0943,57.1085,57.0015,57.0158,69900.0
2008-03-27 11:25:00,79.9,79.95,79.78,79.95,43000.0,57.0158,57.0514,56.9301,57.0514,43000.0
2008-03-27 11:30:00,79.95,80.34,79.92,80.31,56000.0,57.0514,57.3297,57.03,57.3083,56000.0
2008-03-27 11:35:00,80.31,80.67,80.27,80.66,71800.0,57.3083,57.5652,57.2798,57.5581,71800.0
2008-03-27 11:40:00,80.66,80.91,80.46,80.82,87800.0,57.5581,57.7365,57.4154,57.6723,87800.0
2008-03-27 11:45:00,80.78,81.04,80.77,80.86,76800.0,57.6437,57.8292,57.6366,57.7008,76800.0
2008-03-27 11:50:00,80.85,81.14,80.76,80.88,75900.0,57.6937,57.9006,57.6294,57.7151,75900.0
2008-03-27 11:55:00,80.89,80.9,80.62,80.68,66400.0,57.7222,57.7293,57.5295,57.5724,66400.0
2008-03-27 12:00:00,80.67,80.81,80.54,80.54,62800.0,57.5652,57.6651,57.4725,57.4725,62800.0
2008-03-27 12:05:00,80.55,80.56,80.25,80.38,47500.0,57.4796,57.4867,57.2655,57.3583,47500.0
2008-03-27 12:10:00,80.36,80.74,80.29,80.71,28100.0,57.344,57.6152,57.2941,57.5938,28100.0
2008-03-27 12:15:00,80.73,81.0,80.59,80.98,40000.0,57.608,57.8007,57.5081,57.7864,40000.0
2008-03-27 12:20:00,80.98,81.07,80.72,80.75,42400.0,57.7864,57.8507,57.6009,57.6223,42400.0
2008-03-27 12:25:00,80.77,80.98,80.72,80.94,49600.0,57.6366,57.7864,57.6009,57.7579,49600.0
2008-03-27 12:30:00,80.93,81.26,80.93,81.12,38900.0,57.7508,57.9862,57.7508,57.8863,38900.0
2008-03-27 12:35:00,81.16,81.23,81.05,81.05,27800.0,57.9149,57.9648,57.8364,57.8364,27800.0
2008-03-27 12:40:00,81.1,81.22,80.94,80.94,37300.0,57.8721,57.9577,57.7579,57.7579,37300.0
2008-03-27 12:45:00,80.97,81.06,80.77,80.77,30800.0,57.7793,57.8435,57.6366,57.6366,30800.0
2008-03-27 12:50:00,80.76,80.9,80.68,80.78,29700.0,57.6294,57.7293,57.5724,57.6437,29700.0
2008-03-27 12:55:00,80.78,80.81,80.58,80.58,18400.0,57.6437,57.6651,57.501,57.501,18400.0
2008-03-27 13:00:00,80.6,80.67,80.43,80.65,39200.0,57.5153,57.5652,57.394,57.5509,39200.0
2008-03-27 13:05:00,80.66,80.89,80.66,80.88,20400.0,57.5581,57.7222,57.5581,57.7151,20400.0
2008-03-27 13:10:00,80.86,80.86,80.62,80.84,25000.0,57.7008,57.7008,57.5295,57.6865,25000.0
2008-03-27 13:15:00,80.86,80.96,80.71,80.74,19000.0,57.7008,57.7722,57.5938,57.6152,19000.0
2008-03-27 13:20:00,80.75,80.82,80.52,80.55,22400.0,57.6223,57.6723,57.4582,57.4796,22400.0
2008-03-27 13:25:00,80.56,80.57,80.33,80.46,41000.0,57.4867,57.4939,57.3226,57.4154,41000.0
2008-03-27 13:30:00,80.47,80.5,80.12,80.17,45700.0,57.4225,57.4439,57.1727,57.2084,45700.0
2008-03-27 13:35:00,80.17,80.2,79.92,80.11,30600.0,57.2084,57.2298,57.03,57.1656,30600.0
2008-03-27 13:40:00,80.1,80.2,79.87,80.08,36200.0,57.1585,57.2298,56.9943,57.1442,36200.0
2008-03-27 13:45:00,80.08,80.21,79.95,80.09,24800.0,57.1442,57.237,57.0514,57.1513,24800.0
2008-03-27 13:50:00,80.09,80.11,79.88,80.08,24100.0,57.1513,57.1656,57.0015,57.1442,24100.0
2008-03-27 13:55:00,80.08,80.12,79.9,79.92,57000.0,57.1442,57.1727,57.0158,57.03,57000.0
2008-03-27 14:00:00,79.96,80.09,79.85,79.91,31000.0,57.0586,57.1513,56.9801,57.0229,31000.0
2008-03-27 14:05:00,79.87,79.99,79.72,79.94,24900.0,56.9943,57.08,56.8873,57.0443,24900.0
2008-03-27 14:10:00,79.94,80.19,79.87,79.9,41200.0,57.0443,57.2227,56.9943,57.0158,41200.0
2008-03-27 14:15:00,79.9,80.25,79.79,80.01,54100.0,57.0158,57.2655,56.9373,57.0943,54100.0
2008-03-27 14:20:00,79.97,80.09,79.87,80.05,25400.0,57.0657,57.1513,56.9943,57.1228,25400.0
2008-03-27 14:25:00,80.05,80.1,79.79,79.79,28400.0,57.1228,57.1585,56.9373,56.9373,28400.0
2008-03-27 14:30:00,79.81,80.03,79.78,80.01,27600.0,56.9515,57.1085,56.9301,57.0943,27600.0
2008-03-27 14:35:00,80.04,80.33,79.99,80.26,27000.0,57.1157,57.3226,57.08,57.2726,27000.0
2008-03-27 14:40:00,80.25,80.4,80.17,80.17,45400.0,57.2655,57.3726,57.2084,57.2084,45400.0
2008-03-27 14:45:00,80.2,80.26,80.1,80.18,32900.0,57.2298,57.2726,57.1585,57.2156,32900.0
2008-03-27 14:50:00,80.18,80.46,80.15,80.19,32800.0,57.2156,57.4154,57.1942,57.2227,32800.0
2008-03-27 14:55:00,80.2,80.23,79.92,79.93,43500.0,57.2298,57.2512,57.03,57.0372,43500.0
2008-03-27 15:00:00,79.94,80.02,79.85,79.96,36100.0,57.0443,57.1014,56.9801,57.0586,36100.0
2008-03-27 15:05:00,79.97,79.97,79.72,79.8,47300.0,57.0657,57.0657,56.8873,56.9444,47300.0
2008-03-27 15:10:00,79.75,79.91,79.7,79.84,60700.0,56.9087,57.0229,56.873,56.9729,60700.0
2008-03-27 15:15:00,79.87,79.89,79.57,79.66,51300.0,56.9943,57.0086,56.7803,56.8445,51300.0
2008-03-27 15:20:00,79.67,79.7,79.33,79.42,73700.0,56.8516,56.873,56.609,56.6732,73700.0
2008-03-27 15:25:00,79.44,79.68,79.42,79.53,54400.0,56.6875,56.8588,56.6732,56.7517,54400.0
2008-03-27 15:30:00,79.52,79.7,79.48,79.49,59900.0,56.7446,56.873,56.716,56.7232,59900.0
2008-03-27 15:35:00,79.49,79.5,79.15,79.15,86700.0,56.7232,56.7303,56.4806,56.4806,86700.0
2008-03-27 15:40:00,79.15,79.42,79.15,79.28,76200.0,56.4806,56.6732,56.4806,56.5733,76200.0
2008-03-27 15:45:00,79.27,79.42,79.22,79.34,63300.0,56.5662,56.6732,56.5305,56.6161,63300.0
2008-03-27 15:50:00,79.31,79.42,79.15,79.35,95900.0,56.5947,56.6732,56.4806,56.6233,95900.0
2008-03-27 15:55:00,79.36,79.4,79.17,79.2,123000.0,56.6304,56.659,56.4948,56.5162,123000.0
2008-03-28 09:30:00,79.7,79.9,79.61,79.65,53500.0,56.873,57.0158,56.8088,56.8374,53500.0
2008-03-28 09:35:00,79.65,79.69,79.07,79.22,89100.0,56.8374,56.8659,56.4235,56.5305,89100.0
2008-03-28 09:40:00,79.23,79.28,79.09,79.27,50800.0,56.5377,56.5733,56.4377,56.5662,50800.0
2008-03-28 09:45:00,79.25,79.3,79.05,79.14,55200.0,56.5519,56.5876,56.4092,56.4734,55200.0
2008-03-28 09:50:00,79.16,79.78,79.14,79.7,49200.0,56.4877,56.9301,56.4734,56.873,49200.0
2008-03-28 09:55:00,79.7,79.9,79.62,79.63,70900.0,56.873,57.0158,56.816,56.8231,70900.0
2008-03-28 10:00:00,79.66,80.29,79.52,80.25,102400.0,56.8445,57.2941,56.7446,57.2655,102400.0
2008-03-28 10:05:00,80.25,80.62,80.12,80.62,52600.0,57.2655,57.5295,57.1727,57.5295,52600.0
2008-03-28 10:10:00,80.62,80.62,80.16,80.32,47700.0,57.5295,57.5295,57.2013,57.3155,47700.0
2008-03-28 10:15:00,80.28,80.49,80.25,80.38,54300.0,57.2869,57.4368,57.2655,57.3583,54300.0
2008-03-28 10:20:00,80.39,80.69,80.37,80.65,53200.0,57.3654,57.5795,57.3511,57.5509,53200.0
2008-03-28 10:25:00,80.62,80.7,80.52,80.63,39600.0,57.5295,57.5866,57.4582,57.5367,39600.0
2008-03-28 10:30:00,80.63,80.78,80.57,80.77,43100.0,57.5367,57.6437,57.4939,57.6366,43100.0
2008-03-28 10:35:00,80.78,80.78,80.6,80.65,85300.0,57.6437,57.6437,57.5153,57.5509,85300.0
2008-03-28 10:40:00,80.69,80.78,80.56,80.68,38900.0,57.5795,57.6437,57.4867,57.5724,38900.0
2008-03-28 10:45:00,80.67,80.95,80.61,80.87,44100.0,57.5652,57.765,57.5224,57.7079,44100.0
2008-03-28 10:50:00,80.87,80.99,80.8,80.95,43200.0,57.7079,57.7936,57.658,57.765,43200.0
2008-03-28 10:55:00,80.97,81.04,80.68,81.0,49400.0,57.7793,57.8292,57.5724,57.8007,49400.0
2008-03-28 11:00:00,80.96,81.11,80.89,81.08,24100.0,57.7722,57.8792,57.7222,57.8578,24100.0
2008-03-28 11:05:00,81.08,81.22,81.08,81.17,47200.0,57.8578,57.9577,57.8578,57.922,47200.0
2008-03-28 11:10:00,81.15,81.25,81.03,81.15,46000.0,57.9077,57.9791,57.8221,57.9077,46000.0
2008-03-28 11:15:00,81.18,81.23,81.06,81.12,26400.0,57.9292,57.9648,57.8435,57.8863,26400.0
2008-03-28 11:20:00,81.09,81.43,81.08,81.36,47100.0,57.8649,58.1075,57.8578,58.0576,47100.0
2008-03-28 11:25:00,81.34,81.4,81.13,81.19,39300.0,58.0433,58.0861,57.8935,57.9363,39300.0
2008-03-28 11:30:00,81.21,81.37,81.18,81.27,36300.0,57.9506,58.0647,57.9292,57.9934,36300.0
2008-03-28 11:35:00,81.27,81.38,81.16,81.36,29500.0,57.9934,58.0719,57.9149,58.0576,29500.0
2008-03-28 11:40:00,81.36,81.36,81.09,81.24,37400.0,58.0576,58.0576,57.8649,57.972,37400.0
2008-03-28 11:45:00,81.26,81.36,81.06,81.18,31800.0,57.9862,58.0576,57.8435,57.9292,31800.0
2008-03-28 11:50:00,81.18,81.32,81.13,81.3,26800.0,57.9292,58.0291,57.8935,58.0148,26800.0
2008-03-28 11:55:00,81.28,81.37,81.1,81.16,33700.0,58.0005,58.0647,57.8721,57.9149,33700.0
2008-03-28 12:00:00,81.18,81.18,80.9,80.98,24400.0,57.9292,57.9292,57.7293,57.7864,24400.0
2008-03-28 12:05:00,80.96,81.12,80.94,80.99,29600.0,57.7722,57.8863,57.7579,57.7936,29600.0
2008-03-28 12:10:00,80.99,81.04,80.8,81.02,17600.0,57.7936,57.8292,57.658,57.815,17600.0
2008-03-28 12:15:00,81.01,81.01,80.64,80.64,23300.0,57.8078,57.8078,57.5438,57.5438,23300.0
2008-03-28 12:20:00,80.66,80.7,80.6,80.6,35000.0,57.5581,57.5866,57.5153,57.5153,35000.0
2008-03-28 12:25:00,80.62,80.65,80.47,80.58,28900.0,57.5295,57.5509,57.4225,57.501,28900.0
2008-03-28 12:30:00,80.61,80.82,80.56,80.76,18600.0,57.5224,57.6723,57.4867,57.6294,18600.0
2008-03-28 12:35:00,80.76,80.81,80.65,80.69,12100.0,57.6294,57.6651,57.5509,57.5795,12100.0
2008-03-28 12:40:00,80.66,80.89,80.42,80.43,33600.0,57.5581,57.7222,57.3868,57.394,33600.0
2008-03-28 12:45:00,80.43,80.43,80.2,80.23,33800.0,57.394,57.394,57.2298,57.2512,33800.0
2008-03-28 12:50:00,80.21,80.47,80.21,80.46,15200.0,57.237,57.4225,57.237,57.4154,15200.0
2008-03-28 12:55:00,80.46,80.7,80.43,80.61,22400.0,57.4154,57.5866,57.394,57.5224,22400.0
2008-03-28 13:00:00,80.61,80.77,80.58,80.71,24200.0,57.5224,57.6366,57.501,57.5938,24200.0
2008-03-28 13:05:00,80.72,80.75,80.5,80.53,25200.0,57.6009,57.6223,57.4439,57.4653,25200.0
2008-03-28 13:10:00,80.53,80.63,80.49,80.61,10700.0,57.4653,57.5367,57.4368,57.5224,10700.0
2008-03-28 13:15:00,80.6,80.76,80.59,80.75,19100.0,57.5153,57.6294,57.5081,57.6223,19100.0
2008-03-28 13:20:00,80.75,80.8,80.69,80.75,24500.0,57.6223,57.658,57.5795,57.6223,24500.0
2008-03-28 13:25:00,80.73,80.85,80.73,80.85,15300.0,57.608,57.6937,57.608,57.6937,15300.0
2008-03-28 13:30:00,80.83,80.87,80.64,80.67,26100.0,57.6794,57.7079,57.5438,57.5652,26100.0
2008-03-28 13:35:00,80.67,80.74,80.6,80.68,20400.0,57.5652,57.6152,57.5153,57.5724,20400.0
2008-03-28 13:40:00,80.68,80.68,80.41,80.42,25300.0,57.5724,57.5724,57.3797,57.3868,25300.0
2008-03-28 13:45:00,80.46,80.54,80.39,80.45,18600.0,57.4154,57.4725,57.3654,57.4082,18600.0
2008-03-28 13:50:00,80.44,80.46,80.26,80.28,28800.0,57.4011,57.4154,57.2726,57.2869,28800.0
2008-03-28 13:55:00,80.29,80.33,80.21,80.32,30200.0,57.2941,57.3226,57.237,57.3155,30200.0
2008-03-28 14:00:00,80.28,80.3,80.22,80.28,27600.0,57.2869,57.3012,57.2441,57.2869,27600.0
2008-03-28 14:05:00,80.28,80.29,80.14,80.2,54100.0,57.2869,57.2941,57.187,57.2298,54100.0
2008-03-28 14:10:00,80.18,80.34,80.13,80.33,22600.0,57.2156,57.3297,57.1799,57.3226,22600.0
2008-03-28 14:15:00,80.34,80.46,80.28,80.35,41700.0,57.3297,57.4154,57.2869,57.3369,41700.0
2008-03-28 14:20:00,80.36,80.5,80.19,80.34,45300.0,57.344,57.4439,57.2227,57.3297,45300.0
2008-03-28 14:25:00,80.34,80.38,80.14,80.25,18800.0,57.3297,57.3583,57.187,57.2655,18800.0
2008-03-28 14:30:00,80.24,80.39,80.15,80.27,22800.0,57.2584,57.3654,57.1942,57.2798,22800.0
2008-03-28 14:35:00,80.25,80.28,80.05,80.1,26900.0,57.2655,57.2869,57.1228,57.1585,26900.0
2008-03-28 14:40:00,80.1,80.2,80.0,80.05,31300.0,57.1585,57.2298,57.0871,57.1228,31300.0
2008-03-28 14:45:00,80.08,80.38,80.0,80.3,30000.0,57.1442,57.3583,57.0871,57.3012,30000.0
2008-03-28 14:50:00,80.31,80.37,80.19,80.19,23200.0,57.3083,57.3511,57.2227,57.2227,23200.0
2008-03-28 14:55:00,80.22,80.56,80.16,80.54,22700.0,57.2441,57.4867,57.2013,57.4725,22700.0
2008-03-28 15:00:00,80.54,80.6,80.26,80.26,45100.0,57.4725,57.5153,57.2726,57.2726,45100.0
2008-03-28 15:05:00,80.26,80.28,80.09,80.14,31200.0,57.2726,57.2869,57.1513,57.187,31200.0
2008-03-28 15:10:00,80.11,80.17,79.93,79.97,42600.0,57.1656,57.2084,57.0372,57.0657,42600.0
2008-03-28 15:15:00,79.93,79.99,79.74,79.92,41400.0,57.0372,57.08,56.9016,57.03,41400.0
2008-03-28 15:20:00,79.93,80.06,79.88,79.88,44400.0,57.0372,57.1299,57.0015,57.0015,44400.0
2008-03-28 15:25:00,79.88,80.09,79.88,80.01,33600.0,57.0015,57.1513,57.0015,57.0943,33600.0
2008-03-28 15:30:00,80.01,80.06,79.84,80.06,40100.0,57.0943,57.1299,56.9729,57.1299,40100.0
2008-03-28 15:35:00,80.06,80.17,79.9,79.9,42700.0,57.1299,57.2084,57.0158,57.0158,42700.0
2008-03-28 15:40:00,79.92,79.98,79.8,79.9,43600.0,57.03,57.0728,56.9444,57.0158,43600.0
2008-03-28 15:45:00,79.93,79.95,79.69,79.86,69200.0,57.0372,57.0514,56.8659,56.9872,69200.0
2008-03-28 15:50:00,79.86,80.11,79.74,80.09,74800.0,56.9872,57.1656,56.9016,57.1513,74800.0
2008-03-28 15:55:00,80.07,80.13,79.91,80.04,114300.0,57.1371,57.1799,57.0229,57.1157,114300.0
2008-03-31 08:30:00,80.0,80.0,80.0,80.0,100.0,57.0871,57.0871,57.0871,57.0871,100.0
2008-03-31 08:35:00,80.0,80.0,80.0,80.0,200.0,57.0871,57.0871,57.0871,57.0871,200.0
2008-03-31 08:40:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 08:45:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 08:50:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 08:55:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:00:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:05:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:10:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:15:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:20:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:25:00,80.0,80.0,80.0,80.0,0.0,57.0871,57.0871,57.0871,57.0871,0.0
2008-03-31 09:30:00,80.02,80.45,79.84,80.39,78500.0,57.1014,57.4082,56.9729,57.3654,78500.0
2008-03-31 09:35:00,80.34,81.07,80.2,81.01,58500.0,57.3297,57.8507,57.2298,57.8078,58500.0
2008-03-31 09:40:00,81.01,81.28,81.01,81.22,57800.0,57.8078,58.0005,57.8078,57.9577,57800.0
2008-03-31 09:45:00,81.22,81.27,81.0,81.22,46700.0,57.9577,57.9934,57.8007,57.9577,46700.0
2008-03-31 09:50:00,81.22,81.3,80.58,80.92,68200.0,57.9577,58.0148,57.501,57.7436,68200.0
2008-03-31 09:55:00,80.87,80.94,80.67,80.82,39800.0,57.7079,57.7579,57.5652,57.6723,39800.0
2008-03-31 10:00:00,80.82,81.12,80.79,81.0,42700.0,57.6723,57.8863,57.6509,57.8007,42700.0
2008-03-31 10:05:00,81.01,81.23,80.91,81.0,49200.0,57.8078,57.9648,57.7365,57.8007,49200.0
2008-03-31 10:10:00,80.98,81.04,80.6,80.61,36700.0,57.7864,57.8292,57.5153,57.5224,36700.0
2008-03-31 10:15:00,80.61,80.74,80.5,80.62,35500.0,57.5224,57.6152,57.4439,57.5295,35500.0
2008-03-31 10:20:00,80.61,80.77,80.5,80.52,34000.0,57.5224,57.6366,57.4439,57.4582,34000.0
2008-03-31 10:25:00,80.5,80.57,80.25,80.37,33400.0,57.4439,57.4939,57.2655,57.3511,33400.0
2008-03-31 10:30:00,80.34,80.66,80.31,80.32,26700.0,57.3297,57.5581,57.3083,57.3155,26700.0
2008-03-31 10:35:00,80.31,80.78,80.27,80.73,35900.0,57.3083,57.6437,57.2798,57.608,35900.0
2008-03-31 10:40:00,80.73,80.73,79.98,80.1,55400.0,57.608,57.608,57.0728,57.1585,55400.0
2008-03-31 10:45:00,80.09,80.19,79.95,80.02,31800.0,57.1513,57.2227,57.0514,57.1014,31800.0
2008-03-31 10:50:00,80.01,80.25,79.95,80.02,31900.0,57.0943,57.2655,57.0514,57.1014,31900.0
2008-03-31 10:55:00,80.0,80.49,79.96,80.41,30200.0,57.0871,57.4368,57.0586,57.3797,30200.0
2008-03-31 11:00:00,80.41,80.41,80.17,80.23,20400.0,57.3797,57.3797,57.2084,57.2512,20400.0
2008-03-31 11:05:00,80.22,80.46,80.22,80.38,30600.0,57.2441,57.4154,57.2441,57.3583,30600.0
2008-03-31 11:10:00,80.38,80.43,80.22,80.34,18500.0,57.3583,57.394,57.2441,57.3297,18500.0
2008-03-31 11:15:00,80.3,80.4,80.22,80.37,23400.0,57.3012,57.3726,57.2441,57.3511,23400.0
2008-03-31 11:20:00,80.39,80.57,80.36,80.57,23300.0,57.3654,57.4939,57.344,57.4939,23300.0
2008-03-31 11:25:00,80.56,80.87,80.48,80.84,22300.0,57.4867,57.7079,57.4296,57.6865,22300.0
2008-03-31 11:30:00,80.82,80.92,80.79,80.85,19300.0,57.6723,57.7436,57.6509,57.6937,19300.0
2008-03-31 11:35:00,80.86,80.92,80.72,80.76,30600.0,57.7008,57.7436,57.6009,57.6294,30600.0
2008-03-31 11:40:00,80.72,80.9,80.72,80.89,15800.0,57.6009,57.7293,57.6009,57.7222,15800.0
2008-03-31 11:45:00,80.88,81.0,80.85,80.96,22500.0,57.7151,57.8007,57.6937,57.7722,22500.0
2008-03-31 11:50:00,80.94,81.0,80.83,80.83,35800.0,57.7579,57.8007,57.6794,57.6794,35800.0
2008-03-31 11:55:00,80.82,80.84,80.5,80.53,40600.0,57.6723,57.6865,57.4439,57.4653,40600.0
2008-03-31 12:00:00,80.52,80.73,80.52,80.55,32000.0,57.4582,57.608,57.4582,57.4796,32000.0
2008-03-31 12:05:00,80.54,80.69,80.45,80.53,46300.0,57.4725,57.5795,57.4082,57.4653,46300.0
2008-03-31 12:10:00,80.49,80.57,80.39,80.51,23200.0,57.4368,57.4939,57.3654,57.451,23200.0
2008-03-31 12:15:00,80.5,80.5,80.4,80.42,56700.0,57.4439,57.4439,57.3726,57.3868,56700.0
2008-03-31 12:20:00,80.42,80.43,80.21,80.28,34600.0,57.3868,57.394,57.237,57.2869,34600.0
2008-03-31 12:25:00,80.27,80.42,80.23,80.4,26900.0,57.2798,57.3868,57.2512,57.3726,26900.0
2008-03-31 12:30:00,80.4,80.61,80.15,80.55,37500.0,57.3726,57.5224,57.1942,57.4796,37500.0
2008-03-31 12:35:00,80.52,80.6,80.39,80.41,18500.0,57.4582,57.5153,57.3654,57.3797,18500.0
2008-03-31 12:40:00,80.38,80.42,80.29,80.38,29800.0,57.3583,57.3868,57.2941,57.3583,29800.0
2008-03-31 12:45:00,80.36,80.57,80.35,80.57,18700.0,57.344,57.4939,57.3369,57.4939,18700.0
2008-03-31 12:50:00,80.55,80.6,80.48,80.54,22000.0,57.4796,57.5153,57.4296,57.4725,22000.0
2008-03-31 12:55:00,80.54,80.62,80.49,80.62,32900.0,57.4725,57.5295,57.4368,57.5295,32900.0
2008-03-31 13:00:00,80.6,80.81,80.6,80.76,26700.0,57.5153,57.6651,57.5153,57.6294,26700.0
2008-03-31 13:05:00,80.75,80.9,80.69,80.74,20300.0,57.6223,57.7293,57.5795,57.6152,20300.0
2008-03-31 13:10:00,80.71,80.78,80.64,80.69,13500.0,57.5938,57.6437,57.5438,57.5795,13500.0
2008-03-31 13:15:00,80.66,80.7,80.63,80.69,15800.0,57.5581,57.5866,57.5367,57.5795,15800.0
2008-03-31 13:20:00,80.66,80.82,80.66,80.76,21600.0,57.5581,57.6723,57.5581,57.6294,21600.0
2008-03-31 13:25:00,80.75,80.77,80.64,80.75,26600.0,57.6223,57.6366,57.5438,57.6223,26600.0
2008-03-31 13:30:00,80.73,80.8,80.62,80.68,32200.0,57.608,57.658,57.5295,57.5724,32200.0
2008-03-31 13:35:00,80.66,80.66,80.51,80.57,29100.0,57.5581,57.5581,57.451,57.4939,29100.0
2008-03-31 13:40:00,80.54,80.6,80.48,80.52,24600.0,57.4725,57.5153,57.4296,57.4582,24600.0
2008-03-31 13:45:00,80.51,80.84,80.51,80.84,25700.0,57.451,57.6865,57.451,57.6865,25700.0
2008-03-31 13:50:00,80.82,80.82,80.74,80.77,22200.0,57.6723,57.6723,57.6152,57.6366,22200.0
2008-03-31 13:55:00,80.75,80.81,80.46,80.46,31000.0,57.6223,57.6651,57.4154,57.4154,31000.0
2008-03-31 14:00:00,80.45,80.57,80.25,80.29,67800.0,57.4082,57.4939,57.2655,57.2941,67800.0
2008-03-31 14:05:00,80.27,80.31,80.06,80.21,48600.0,57.2798,57.3083,57.1299,57.237,48600.0
2008-03-31 14:10:00,80.2,80.24,80.07,80.11,29500.0,57.2298,57.2584,57.1371,57.1656,29500.0
2008-03-31 14:15:00,80.11,80.21,80.03,80.12,21400.0,57.1656,57.237,57.1085,57.1727,21400.0
2008-03-31 14:20:00,80.11,80.29,80.1,80.16,22400.0,57.1656,57.2941,57.1585,57.2013,22400.0
2008-03-31 14:25:00,80.13,80.22,80.08,80.15,33400.0,57.1799,57.2441,57.1442,57.1942,33400.0
2008-03-31 14:30:00,80.13,80.17,80.0,80.12,54500.0,57.1799,57.2084,57.0871,57.1727,54500.0
2008-03-31 14:35:00,80.12,80.18,80.05,80.14,20000.0,57.1727,57.2156,57.1228,57.187,20000.0
2008-03-31 14:40:00,80.15,80.21,80.01,80.06,25300.0,57.1942,57.237,57.0943,57.1299,25300.0
2008-03-31 14:45:00,80.02,80.16,80.02,80.05,35800.0,57.1014,57.2013,57.1014,57.1228,35800.0
2008-03-31 14:50:00,80.04,80.05,79.78,79.92,64200.0,57.1157,57.1228,56.9301,57.03,64200.0
2008-03-31 14:55:00,79.92,80.02,79.9,80.02,24600.0,57.03,57.1014,57.0158,57.1014,24600.0
2008-03-31 15:00:00,80.0,80.0,79.81,79.9,36400.0,57.0871,57.0871,56.9515,57.0158,36400.0
2008-03-31 15:05:00,79.89,79.91,79.75,79.86,38400.0,57.0086,57.0229,56.9087,56.9872,38400.0
2008-03-31 15:10:00,79.86,80.04,79.79,79.99,45500.0,56.9872,57.1157,56.9373,57.08,45500.0
2008-03-31 15:15:00,79.95,80.1,79.86,80.05,58000.0,57.0514,57.1585,56.9872,57.1228,58000.0
2008-03-31 15:20:00,80.04,80.1,79.94,80.1,79300.0,57.1157,57.1585,57.0443,57.1585,79300.0
2008-03-31 15:25:00,80.1,80.14,79.9,79.93,68700.0,57.1585,57.187,57.0158,57.0372,68700.0
2008-03-31 15:30:00,79.9,79.97,79.85,79.95,60100.0,57.0158,57.0657,56.9801,57.0514,60100.0
2008-03-31 15:35:00,79.93,80.26,79.93,80.18,60300.0,57.0372,57.2726,57.0372,57.2156,60300.0
2008-03-31 15:40:00,80.18,80.72,80.18,80.51,119200.0,57.2156,57.6009,57.2156,57.451,119200.0
2008-03-31 15:45:00,80.5,80.54,80.36,80.42,103700.0,57.4439,57.4725,57.344,57.3868,103700.0
2008-03-31 15:50:00,80.44,80.65,80.35,80.6,107300.0,57.4011,57.5509,57.3369,57.5153,107300.0
2008-03-31 15:55:00,80.6,80.68,80.3,80.34,166800.0,57.5153,57.5724,57.3012,57.3297,166800.0
2008-04-01 08:25:00,80.44,80.44,80.44,80.44,100.0,57.4011,57.4011,57.4011,57.4011,100.0
2008-04-01 08:30:00,80.44,80.44,80.44,80.44,0.0,57.4011,57.4011,57.4011,57.4011,0.0
2008-04-01 08:35:00,81.2,81.2,81.2,81.2,1000.0,57.9434,57.9434,57.9434,57.9434,1000.0
2008-04-01 08:40:00,80.44,80.44,80.44,80.44,24700.0,57.4011,57.4011,57.4011,57.4011,24700.0
2008-04-01 08:45:00,80.44,80.44,80.44,80.44,0.0,57.4011,57.4011,57.4011,57.4011,0.0
2008-04-01 08:50:00,80.44,80.44,80.44,80.44,0.0,57.4011,57.4011,57.4011,57.4011,0.0
2008-04-01 08:55:00,80.44,80.44,80.44,80.44,0.0,57.4011,57.4011,57.4011,57.4011,0.0
2008-04-01 09:00:00,81.2,81.2,81.2,81.2,100.0,57.9434,57.9434,57.9434,57.9434,100.0
2008-04-01 09:05:00,81.2,81.2,81.2,81.2,0.0,57.9434,57.9434,57.9434,57.9434,0.0
2008-04-01 09:10:00,81.2,81.2,81.2,81.2,0.0,57.9434,57.9434,57.9434,57.9434,0.0
2008-04-01 09:15:00,81.2,81.2,81.2,81.2,0.0,57.9434,57.9434,57.9434,57.9434,0.0
2008-04-01 09:20:00,81.09,81.09,80.44,80.44,2200.0,57.8649,57.8649,57.4011,57.4011,2200.0
2008-04-01 09:25:00,81.2,81.45,81.2,81.45,1300.0,57.9434,58.1218,57.9434,58.1218,1300.0
2008-04-01 09:30:00,81.59,82.98,80.97,81.08,190200.0,58.2217,59.2136,57.7793,57.8578,190200.0
2008-04-01 09:35:00,81.08,81.13,80.59,80.59,88300.0,57.8578,57.8935,57.5081,57.5081,88300.0
2008-04-01 09:40:00,80.56,80.57,79.83,79.83,140100.0,57.4867,57.4939,56.9658,56.9658,140100.0
2008-04-01 09:45:00,79.85,80.04,79.69,79.78,93400.0,56.9801,57.1157,56.8659,56.9301,93400.0
2008-04-01 09:50:00,79.85,79.85,79.3,79.4,132300.0,56.9801,56.9801,56.5876,56.659,132300.0
2008-04-01 09:55:00,79.39,79.58,79.3,79.35,97000.0,56.6518,56.7874,56.5876,56.6233,97000.0
2008-04-01 10:00:00,79.36,79.89,79.36,79.57,140500.0,56.6304,57.0086,56.6304,56.7803,140500.0
2008-04-01 10:05:00,79.56,79.95,79.44,79.49,105200.0,56.7731,57.0514,56.6875,56.7232,105200.0
2008-04-01 10:10:00,79.5,79.55,79.33,79.55,137300.0,56.7303,56.766,56.609,56.766,137300.0
2008-04-01 10:15:00,79.57,79.84,79.55,79.81,104800.0,56.7803,56.9729,56.766,56.9515,104800.0
2008-04-01 10:20:00,79.8,79.87,79.53,79.56,63900.0,56.9444,56.9943,56.7517,56.7731,63900.0
2008-04-01 10:25:00,79.58,79.62,79.44,79.55,101000.0,56.7874,56.816,56.6875,56.766,101000.0
2008-04-01 10:30:00,79.57,79.73,79.51,79.6,69400.0,56.7803,56.8944,56.7375,56.8017,69400.0
2008-04-01 10:35:00,79.59,79.82,79.43,79.81,66000.0,56.7945,56.9587,56.6804,56.9515,66000.0
2008-04-01 10:40:00,79.81,79.84,79.67,79.72,59000.0,56.9515,56.9729,56.8516,56.8873,59000.0
2008-04-01 10:45:00,79.72,79.92,79.65,79.86,72200.0,56.8873,57.03,56.8374,56.9872,72200.0
2008-04-01 10:50:00,79.85,80.04,79.8,79.96,68700.0,56.9801,57.1157,56.9444,57.0586,68700.0
2008-04-01 10:55:00,79.97,80.02,79.65,79.93,51500.0,57.0657,57.1014,56.8374,57.0372,51500.0
2008-04-01 11:00:00,79.95,80.02,79.74,79.84,37100.0,57.0514,57.1014,56.9016,56.9729,37100.0
2008-04-01 11:05:00,79.87,80.08,79.7,80.0,58800.0,56.9943,57.1442,56.873,57.0871,58800.0
2008-04-01 11:10:00,80.03,80.06,79.82,79.9,54000.0,57.1085,57.1299,56.9587,57.0158,54000.0
2008-04-01 11:15:00,79.88,80.1,79.83,80.06,52400.0,57.0015,57.1585,56.9658,57.1299,52400.0
2008-04-01 11:20:00,80.09,80.48,80.09,80.4,81700.0,57.1513,57.4296,57.1513,57.3726,81700.0
2008-04-01 11:25:00,80.44,80.46,80.21,80.3,36200.0,57.4011,57.4154,57.237,57.3012,36200.0
2008-04-01 11:30:00,80.28,80.51,80.22,80.5,35700.0,57.2869,57.451,57.2441,57.4439,35700.0
2008-04-01 11:35:00,80.5,80.58,80.38,80.42,47300.0,57.4439,57.501,57.3583,57.3868,47300.0
2008-04-01 11:40:00,80.44,80.5,80.36,80.46,23100.0,57.4011,57.4439,57.344,57.4154,23100.0
2008-04-01 11:45:00,80.46,80.58,80.45,80.55,49100.0,57.4154,57.501,57.4082,57.4796,49100.0
2008-04-01 11:50:00,80.55,80.83,80.55,80.74,105200.0,57.4796,57.6794,57.4796,57.6152,105200.0
2008-04-01 11:55:00,80.75,81.07,80.74,81.05,116300.0,57.6223,57.8507,57.6152,57.8364,116300.0
2008-04-01 12:00:00,81.06,81.19,81.02,81.12,78000.0,57.8435,57.9363,57.815,57.8863,78000.0
2008-04-01 12:05:00,81.14,81.29,81.08,81.19,58000.0,57.9006,58.0076,57.8578,57.9363,58000.0
2008-04-01 12:10:00,81.2,81.27,81.01,81.12,32300.0,57.9434,57.9934,57.8078,57.8863,32300.0
2008-04-01 12:15:00,81.12,81.35,81.09,81.32,43800.0,57.8863,58.0505,57.8649,58.0291,43800.0
2008-04-01 12:20:00,81.3,81.5,81.26,81.47,35900.0,58.0148,58.1575,57.9862,58.1361,35900.0
2008-04-01 12:25:00,81.48,81.58,81.43,81.58,40900.0,58.1432,58.2146,58.1075,58.2146,40900.0
2008-04-01 12:30:00,81.55,81.56,81.32,81.36,23600.0,58.1932,58.2003,58.0291,58.0576,23600.0
2008-04-01 12:35:00,81.35,81.51,81.28,81.42,38300.0,58.0505,58.1646,58.0005,58.1004,38300.0
2008-04-01 12:40:00,81.42,81.6,81.39,81.55,33100.0,58.1004,58.2289,58.079,58.1932,33100.0
2008-04-01 12:45:00,81.56,81.58,81.46,81.46,27300.0,58.2003,58.2146,58.129,58.129,27300.0
2008-04-01 12:50:00,81.47,81.53,81.29,81.39,27300.0,58.1361,58.1789,58.0076,58.079,27300.0
2008-04-01 12:55:00,81.38,81.39,81.21,81.3,15800.0,58.0719,58.079,57.9506,58.0148,15800.0
2008-04-01 13:00:00,81.3,81.32,81.18,81.24,24100.0,58.0148,58.0291,57.9292,57.972,24100.0
2008-04-01 13:05:00,81.23,81.35,81.22,81.25,32400.0,57.9648,58.0505,57.9577,57.9791,32400.0
2008-04-01 13:10:00,81.28,81.29,81.16,81.28,19800.0,58.0005,58.0076,57.9149,58.0005,19800.0
2008-04-01 13:15:00,81.29,81.56,81.26,81.48,46500.0,58.0076,58.2003,57.9862,58.1432,46500.0
2008-04-01 13:20:00,81.48,81.48,81.28,81.3,26400.0,58.1432,58.1432,58.0005,58.0148,26400.0
2008-04-01 13:25:00,81.3,81.6,81.3,81.42,59600.0,58.0148,58.2289,58.0148,58.1004,59600.0
2008-04-01 13:30:00,81.42,81.6,81.38,81.53,32900.0,58.1004,58.2289,58.0719,58.1789,32900.0
2008-04-01 13:35:00,81.53,81.56,81.4,81.41,39200.0,58.1789,58.2003,58.0861,58.0933,39200.0
2008-04-01 13:40:00,81.41,81.44,81.2,81.29,18500.0,58.0933,58.1147,57.9434,58.0076,18500.0
2008-04-01 13:45:00,81.26,81.29,81.14,81.17,21700.0,57.9862,58.0076,57.9006,57.922,21700.0
2008-04-01 13:50:00,81.16,81.17,81.08,81.1,21200.0,57.9149,57.922,57.8578,57.8721,21200.0
2008-04-01 13:55:00,81.08,81.09,80.84,80.84,41700.0,57.8578,57.8649,57.6865,57.6865,41700.0
2008-04-01 14:00:00,80.86,80.88,80.68,80.74,65000.0,57.7008,57.7151,57.5724,57.6152,65000.0
2008-04-01 14:05:00,80.73,80.85,80.7,80.85,47200.0,57.608,57.6937,57.5866,57.6937,47200.0
2008-04-01 14:10:00,80.87,81.08,80.87,81.0,41000.0,57.7079,57.8578,57.7079,57.8007,41000.0
2008-04-01 14:15:00,80.98,81.06,80.85,81.0,23900.0,57.7864,57.8435,57.6937,57.8007,23900.0
2008-04-01 14:20:00,80.99,81.27,80.82,81.08,78200.0,57.7936,57.9934,57.6723,57.8578,78200.0
2008-04-01 14:25:00,81.11,81.22,80.96,81.07,35600.0,57.8792,57.9577,57.7722,57.8507,35600.0
2008-04-01 14:30:00,81.08,81.28,81.06,81.2,42700.0,57.8578,58.0005,57.8435,57.9434,42700.0
2008-04-01 14:35:00,81.2,81.49,81.12,81.43,46000.0,57.9434,58.1504,57.8863,58.1075,46000.0
2008-04-01 14:40:00,81.43,81.44,81.13,81.16,60900.0,58.1075,58.1147,57.8935,57.9149,60900.0
2008-04-01 14:45:00,81.16,81.39,81.06,81.38,50400.0,57.9149,58.079,57.8435,58.0719,50400.0
2008-04-01 14:50:00,81.38,81.46,81.31,81.32,50700.0,58.0719,58.129,58.0219,58.0291,50700.0
2008-04-01 14:55:00,81.35,81.4,81.09,81.23,63100.0,58.0505,58.0861,57.8649,57.9648,63100.0
2008-04-01 15:00:00,81.24,81.47,81.21,81.39,51400.0,57.972,58.1361,57.9506,58.079,51400.0
2008-04-01 15:05:00,81.38,81.5,81.26,81.36,78600.0,58.0719,58.1575,57.9862,58.0576,78600.0
2008-04-01 15:10:00,81.36,81.54,81.3,81.3,78600.0,58.0576,58.186,58.0148,58.0148,78600.0
2008-04-01 15:15:00,81.29,81.46,81.26,81.35,37600.0,58.0076,58.129,57.9862,58.0505,37600.0
2008-04-01 15:20:00,81.34,81.45,81.23,81.3,51400.0,58.0433,58.1218,57.9648,58.0148,51400.0
2008-04-01 15:25:00,81.3,81.37,81.09,81.1,88700.0,58.0148,58.0647,57.8649,57.8721,88700.0
2008-04-01 15:30:00,81.1,81.17,80.9,80.91,90300.0,57.8721,57.922,57.7293,57.7365,90300.0
2008-04-01 15:35:00,80.94,81.04,80.74,80.99,92800.0,57.7579,57.8292,57.6152,57.7936,92800.0
2008-04-01 15:40:00,81.0,81.08,80.9,81.0,141600.0,57.8007,57.8578,57.7293,57.8007,141600.0
2008-04-01 15:45:00,80.99,81.05,80.91,80.97,77700.0,57.7936,57.8364,57.7365,57.7793,77700.0
2008-04-01 15:50:00,81.0,81.07,80.95,81.01,156600.0,57.8007,57.8507,57.765,57.8078,156600.0
2008-04-01 15:55:00,81.01,81.17,80.99,81.12,258500.0,57.8078,57.922,57.7936,57.8863,258500.0
2008-04-02 09:30:00,81.18,81.4,80.35,81.37,122200.0,57.9292,58.0861,57.3369,58.0647,122200.0
2008-04-02 09:35:00,81.34,81.43,81.11,81.19,61200.0,58.0433,58.1075,57.8792,57.9363,61200.0
2008-04-02 09:40:00,81.2,81.22,80.54,81.04,71100.0,57.9434,57.9577,57.4725,57.8292,71100.0
2008-04-02 09:45:00,81.07,81.35,80.69,81.23,356600.0,57.8507,58.0505,57.5795,57.9648,356600.0
2008-04-02 09:50:00,81.24,81.45,81.22,81.32,83200.0,57.972,58.1218,57.9577,58.0291,83200.0
2008-04-02 09:55:00,81.34,81.8,81.04,81.58,121100.0,58.0433,58.3716,57.8292,58.2146,121100.0
2008-04-02 10:00:00,81.58,81.6,81.17,81.46,64400.0,58.2146,58.2289,57.922,58.129,64400.0
2008-04-02 10:05:00,81.47,81.75,81.41,81.69,84000.0,58.1361,58.3359,58.0933,58.2931,84000.0
2008-04-02 10:10:00,81.69,82.08,81.68,81.82,99600.0,58.2931,58.5714,58.2859,58.3858,99600.0
2008-04-02 10:15:00,81.84,81.93,81.66,81.76,243700.0,58.4001,58.4643,58.2717,58.343,243700.0
2008-04-02 10:20:00,81.76,81.86,81.61,81.69,91500.0,58.343,58.4144,58.236,58.2931,91500.0
2008-04-02 10:25:00,81.69,81.75,81.46,81.53,82300.0,58.2931,58.3359,58.129,58.1789,82300.0
2008-04-02 10:30:00,81.53,81.7,81.46,81.67,86900.0,58.1789,58.3002,58.129,58.2788,86900.0
2008-04-02 10:35:00,81.67,81.74,81.39,81.42,58400.0,58.2788,58.3288,58.079,58.1004,58400.0
2008-04-02 10:40:00,81.45,81.56,81.18,81.25,86000.0,58.1218,58.2003,57.9292,57.9791,86000.0
2008-04-02 10:45:00,81.25,81.3,80.9,80.9,53500.0,57.9791,58.0148,57.7293,57.7293,53500.0
2008-04-02 10:50:00,80.9,81.27,80.9,81.24,46700.0,57.7293,57.9934,57.7293,57.972,46700.0
2008-04-02 10:55:00,81.2,81.51,81.15,81.29,81400.0,57.9434,58.1646,57.9077,58.0076,81400.0
2008-04-02 11:00:00,81.27,81.43,81.27,81.42,70600.0,57.9934,58.1075,57.9934,58.1004,70600.0
2008-04-02 11:05:00,81.43,81.43,81.16,81.18,75700.0,58.1075,58.1075,57.9149,57.9292,75700.0
2008-04-02 11:10:00,81.21,81.3,81.11,81.3,38400.0,57.9506,58.0148,57.8792,58.0148,38400.0
2008-04-02 11:15:00,81.3,81.31,80.9,80.99,71400.0,58.0148,58.0219,57.7293,57.7936,71400.0
2008-04-02 11:20:00,80.99,81.01,80.67,80.78,65600.0,57.7936,57.8078,57.5652,57.6437,65600.0
2008-04-02 11:25:00,80.77,80.84,80.62,80.84,37500.0,57.6366,57.6865,57.5295,57.6865,37500.0
2008-04-02 11:30:00,80.83,80.89,80.71,80.85,28900.0,57.6794,57.7222,57.5938,57.6937,28900.0
2008-04-02 11:35:00,80.87,81.01,80.85,80.9,38400.0,57.7079,57.8078,57.6937,57.7293,38400.0
2008-04-02 11:40:00,80.91,81.12,80.87,80.97,52600.0,57.7365,57.8863,57.7079,57.7793,52600.0
2008-04-02 11:45:00,81.0,81.03,80.93,81.0,70500.0,57.8007,57.8221,57.7508,57.8007,70500.0
2008-04-02 11:50:00,81.0,81.03,80.93,80.99,33400.0,57.8007,57.8221,57.7508,57.7936,33400.0
2008-04-02 11:55:00,81.0,81.01,80.94,81.0,14400.0,57.8007,57.8078,57.7579,57.8007,14400.0
2008-04-02 12:00:00,81.0,81.05,80.96,80.97,36700.0,57.8007,57.8364,57.7722,57.7793,36700.0
2008-04-02 12:05:00,80.96,81.16,80.95,81.14,35600.0,57.7722,57.9149,57.765,57.9006,35600.0
2008-04-02 12:10:00,81.14,81.15,80.98,81.01,36500.0,57.9006,57.9077,57.7864,57.8078,36500.0
2008-04-02 12:15:00,81.01,81.09,80.99,81.03,23400.0,57.8078,57.8649,57.7936,57.8221,23400.0
2008-04-02 12:20:00,81.03,81.05,80.92,81.02,31000.0,57.8221,57.8364,57.7436,57.815,31000.0
2008-04-02 12:25:00,81.01,81.02,80.8,80.87,23300.0,57.8078,57.815,57.658,57.7079,23300.0
2008-04-02 12:30:00,80.85,80.85,80.71,80.75,45400.0,57.6937,57.6937,57.5938,57.6223,45400.0
2008-04-02 12:35:00,80.75,80.76,80.55,80.62,36600.0,57.6223,57.6294,57.4796,57.5295,36600.0
2008-04-02 12:40:00,80.62,80.68,80.59,80.63,29600.0,57.5295,57.5724,57.5081,57.5367,29600.0
2008-04-02 12:45:00,80.63,80.65,80.39,80.47,34000.0,57.5367,57.5509,57.3654,57.4225,34000.0
2008-04-02 12:50:00,80.46,80.5,80.33,80.47,37200.0,57.4154,57.4439,57.3226,57.4225,37200.0
2008-04-02 12:55:00,80.47,80.64,80.47,80.61,25300.0,57.4225,57.5438,57.4225,57.5224,25300.0
2008-04-02 13:00:00,80.61,80.61,80.32,80.36,48900.0,57.5224,57.5224,57.3155,57.344,48900.0
2008-04-02 13:05:00,80.36,80.4,80.07,80.08,73600.0,57.344,57.3726,57.1371,57.1442,73600.0
2008-04-02 13:10:00,80.08,80.25,80.05,80.2,45600.0,57.1442,57.2655,57.1228,57.2298,45600.0
2008-04-02 13:15:00,80.23,80.32,80.19,80.32,38900.0,57.2512,57.3155,57.2227,57.3155,38900.0
2008-04-02 13:20:00,80.32,80.41,80.16,80.37,42200.0,57.3155,57.3797,57.2013,57.3511,42200.0
2008-04-02 13:25:00,80.39,80.52,80.36,80.47,14200.0,57.3654,57.4582,57.344,57.4225,14200.0
2008-04-02 13:30:00,80.5,80.58,80.27,80.3,26000.0,57.4439,57.501,57.2798,57.3012,26000.0
2008-04-02 13:35:00,80.32,80.4,80.25,80.4,47600.0,57.3155,57.3726,57.2655,57.3726,47600.0
2008-04-02 13:40:00,80.4,80.57,80.39,80.52,51900.0,57.3726,57.4939,57.3654,57.4582,51900.0
2008-04-02 13:45:00,80.51,80.6,80.47,80.59,42100.0,57.451,57.5153,57.4225,57.5081,42100.0
2008-04-02 13:50:00,80.59,80.8,80.56,80.8,60400.0,57.5081,57.658,57.4867,57.658,60400.0
2008-04-02 13:55:00,80.77,80.8,80.51,80.56,29500.0,57.6366,57.658,57.451,57.4867,29500.0
2008-04-02 14:00:00,80.55,80.57,80.36,80.42,39500.0,57.4796,57.4939,57.344,57.3868,39500.0
2008-04-02 14:05:00,80.45,80.66,80.43,80.65,34100.0,57.4082,57.5581,57.394,57.5509,34100.0
2008-04-02 14:10:00,80.66,80.75,80.57,80.66,40500.0,57.5581,57.6223,57.4939,57.5581,40500.0
2008-04-02 14:15:00,80.65,80.7,80.63,80.65,155700.0,57.5509,57.5866,57.5367,57.5509,155700.0
2008-04-02 14:20:00,80.64,80.68,80.44,80.49,35300.0,57.5438,57.5724,57.4011,57.4368,35300.0
2008-04-02 14:25:00,80.49,80.55,80.36,80.4,33900.0,57.4368,57.4796,57.344,57.3726,33900.0
2008-04-02 14:30:00,80.39,80.48,80.22,80.23,88500.0,57.3654,57.4296,57.2441,57.2512,88500.0
2008-04-02 14:35:00,80.24,80.25,80.05,80.18,72200.0,57.2584,57.2655,57.1228,57.2156,72200.0
2008-04-02 14:40:00,80.22,80.22,80.0,80.0,70300.0,57.2441,57.2441,57.0871,57.0871,70300.0
2008-04-02 14:45:00,80.01,80.01,79.54,79.55,119500.0,57.0943,57.0943,56.7589,56.766,119500.0
2008-04-02 14:50:00,79.53,79.75,79.48,79.63,132000.0,56.7517,56.9087,56.716,56.8231,132000.0
2008-04-02 14:55:00,79.6,79.87,79.6,79.83,109400.0,56.8017,56.9943,56.8017,56.9658,109400.0
2008-04-02 15:00:00,79.87,79.88,79.61,79.63,68600.0,56.9943,57.0015,56.8088,56.8231,68600.0
2008-04-02 15:05:00,79.63,79.8,79.5,79.7,69000.0,56.8231,56.9444,56.7303,56.873,69000.0
2008-04-02 15:10:00,79.68,79.86,79.67,79.78,106300.0,56.8588,56.9872,56.8516,56.9301,106300.0
2008-04-02 15:15:00,79.77,79.88,79.67,79.83,115900.0,56.923,57.0015,56.8516,56.9658,115900.0
2008-04-02 15:20:00,79.84,79.84,79.39,79.41,163100.0,56.9729,56.9729,56.6518,56.6661,163100.0
2008-04-02 15:25:00,79.41,79.74,79.31,79.6,115300.0,56.6661,56.9016,56.5947,56.8017,115300.0
2008-04-02 15:30:00,79.62,79.64,79.46,79.56,141000.0,56.816,56.8302,56.7018,56.7731,141000.0
2008-04-02 15:35:00,79.56,79.83,79.55,79.78,159000.0,56.7731,56.9658,56.766,56.9301,159000.0
2008-04-02 15:40:00,79.78,79.93,79.72,79.72,101500.0,56.9301,57.0372,56.8873,56.8873,101500.0
2008-04-02 15:45:00,79.73,79.98,79.55,79.94,161300.0,56.8944,57.0728,56.766,57.0443,161300.0
2008-04-02 15:50:00,79.93,79.94,79.61,79.75,137800.0,57.0372,57.0443,56.8088,56.9087,137800.0
2008-04-02 15:55:00,79.75,79.97,79.75,79.88,149300.0,56.9087,57.0657,56.9087,57.0015,149300.0
2008-04-03 09:30:00,79.5,80.28,79.44,79.88,124700.0,56.7303,57.2869,56.6875,57.0015,124700.0
2008-04-03 09:35:00,79.89,80.28,79.83,80.1,49000.0,57.0086,57.2869,56.9658,57.1585,49000.0
2008-04-03 09:40:00,80.1,80.46,80.04,80.4,70100.0,57.1585,57.4154,57.1157,57.3726,70100.0
2008-04-03 09:45:00,80.33,81.0,80.27,80.92,82500.0,57.3226,57.8007,57.2798,57.7436,82500.0
2008-04-03 09:50:00,80.92,80.99,80.76,80.83,47200.0,57.7436,57.7936,57.6294,57.6794,47200.0
2008-04-03 09:55:00,80.83,81.24,80.82,81.22,47700.0,57.6794,57.972,57.6723,57.9577,47700.0
2008-04-03 10:00:00,81.22,81.68,81.21,81.42,96400.0,57.9577,58.2859,57.9506,58.1004,96400.0
2008-04-03 10:05:00,81.46,81.93,81.41,81.78,106100.0,58.129,58.4643,58.0933,58.3573,106100.0
2008-04-03 10:10:00,81.75,81.85,81.58,81.8,102600.0,58.3359,58.4073,58.2146,58.3716,102600.0
2008-04-03 10:15:00,81.8,81.86,81.52,81.67,94900.0,58.3716,58.4144,58.1718,58.2788,94900.0
2008-04-03 10:20:00,81.64,81.74,81.55,81.56,74500.0,58.2574,58.3288,58.1932,58.2003,74500.0
2008-04-03 10:25:00,81.54,81.55,81.16,81.31,62700.0,58.186,58.1932,57.9149,58.0219,62700.0
2008-04-03 10:30:00,81.31,81.54,81.26,81.5,61000.0,58.0219,58.186,57.9862,58.1575,61000.0
2008-04-03 10:35:00,81.5,81.81,81.43,81.75,56900.0,58.1575,58.3787,58.1075,58.3359,56900.0
2008-04-03 10:40:00,81.75,81.95,81.72,81.85,66300.0,58.3359,58.4786,58.3145,58.4073,66300.0
2008-04-03 10:45:00,81.82,81.9,81.56,81.87,81600.0,58.3858,58.4429,58.2003,58.4215,81600.0
2008-04-03 10:50:00,81.87,82.0,81.86,81.98,118400.0,58.4215,58.5143,58.4144,58.5,118400.0
2008-04-03 10:55:00,81.98,82.36,81.98,82.26,123900.0,58.5,58.7712,58.5,58.6998,123900.0
2008-04-03 11:00:00,82.27,82.36,82.08,82.09,87500.0,58.707,58.7712,58.5714,58.5785,87500.0
2008-04-03 11:05:00,82.07,82.5,82.07,82.3,113100.0,58.5642,58.8711,58.5642,58.7284,113100.0
2008-04-03 11:10:00,82.3,82.32,82.18,82.24,43500.0,58.7284,58.7426,58.6427,58.6856,43500.0
2008-04-03 11:15:00,82.24,82.31,82.13,82.15,64900.0,58.6856,58.7355,58.6071,58.6213,64900.0
2008-04-03 11:20:00,82.14,82.19,81.86,81.88,43000.0,58.6142,58.6499,58.4144,58.4287,43000.0
2008-04-03 11:25:00,81.89,81.93,81.76,81.89,49100.0,58.4358,58.4643,58.343,58.4358,49100.0
2008-04-03 11:30:00,81.91,82.27,81.88,82.27,57300.0,58.4501,58.707,58.4287,58.707,57300.0
2008-04-03 11:35:00,82.27,82.4,82.15,82.4,59200.0,58.707,58.7997,58.6213,58.7997,59200.0
2008-04-03 11:40:00,82.39,82.58,82.38,82.56,101300.0,58.7926,58.9282,58.7855,58.9139,101300.0
2008-04-03 11:45:00,82.55,82.8,82.51,82.77,85600.0,58.9068,59.0852,58.8782,59.0638,85600.0
2008-04-03 11:50:00,82.77,82.8,82.73,82.75,41800.0,59.0638,59.0852,59.0352,59.0495,41800.0
2008-04-03 11:55:00,82.75,82.8,82.51,82.53,51600.0,59.0495,59.0852,58.8782,58.8925,51600.0
2008-04-03 12:00:00,82.54,82.58,82.38,82.49,38900.0,58.8996,58.9282,58.7855,58.864,38900.0
2008-04-03 12:05:00,82.47,82.6,82.43,82.57,42100.0,58.8497,58.9424,58.8211,58.921,42100.0
2008-04-03 12:10:00,82.54,82.57,82.35,82.4,43700.0,58.8996,58.921,58.764,58.7997,43700.0
2008-04-03 12:15:00,82.37,82.38,82.2,82.31,27200.0,58.7783,58.7855,58.657,58.7355,27200.0
2008-04-03 12:20:00,82.3,82.3,82.09,82.13,34300.0,58.7284,58.7284,58.5785,58.6071,34300.0
2008-04-03 12:25:00,82.13,82.15,82.03,82.03,28000.0,58.6071,58.6213,58.5357,58.5357,28000.0
2008-04-03 12:30:00,82.04,82.34,82.01,82.28,24000.0,58.5428,58.7569,58.5214,58.7141,24000.0
2008-04-03 12:35:00,82.27,82.6,82.25,82.59,38900.0,58.707,58.9424,58.6927,58.9353,38900.0
2008-04-03 12:40:00,82.57,82.79,82.54,82.75,57500.0,58.921,59.078,58.8996,59.0495,57500.0
2008-04-03 12:45:00,82.76,82.84,82.69,82.78,34200.0,59.0566,59.1137,59.0067,59.0709,34200.0
2008-04-03 12:50:00,82.8,82.85,82.75,82.82,27100.0,59.0852,59.1208,59.0495,59.0994,27100.0
2008-04-03 12:55:00,82.79,82.88,82.77,82.85,25500.0,59.078,59.1423,59.0638,59.1208,25500.0
2008-04-03 13:00:00,82.84,82.88,82.74,82.75,41100.0,59.1137,59.1423,59.0423,59.0495,41100.0
2008-04-03 13:05:00,82.76,82.95,82.76,82.92,56700.0,59.0566,59.1922,59.0566,59.1708,56700.0
2008-04-03 13:10:00,82.91,83.3,82.85,83.2,88700.0,59.1637,59.442,59.1208,59.3706,88700.0
2008-04-03 13:15:00,83.21,83.3,83.13,83.25,66700.0,59.3777,59.442,59.3206,59.4063,66700.0
2008-04-03 13:20:00,83.22,83.39,83.14,83.35,74100.0,59.3849,59.5062,59.3278,59.4776,74100.0
2008-04-03 13:25:00,83.35,83.4,83.31,83.31,53400.0,59.4776,59.5133,59.4491,59.4491,53400.0
2008-04-03 13:30:00,83.32,83.43,83.3,83.32,120100.0,59.4562,59.5347,59.442,59.4562,120100.0
2008-04-03 13:35:00,83.3,83.41,83.05,83.14,55300.0,59.442,59.5205,59.2636,59.3278,55300.0
2008-04-03 13:40:00,83.14,83.23,83.03,83.1,41700.0,59.3278,59.392,59.2493,59.2992,41700.0
2008-04-03 13:45:00,83.07,83.37,83.07,83.35,59300.0,59.2778,59.4919,59.2778,59.4776,59300.0
2008-04-03 13:50:00,83.33,83.43,83.29,83.34,68300.0,59.4634,59.5347,59.4348,59.4705,68300.0
2008-04-03 13:55:00,83.32,83.43,83.15,83.22,46500.0,59.4562,59.5347,59.3349,59.3849,46500.0
2008-04-03 14:00:00,83.19,83.31,83.1,83.31,49300.0,59.3635,59.4491,59.2992,59.4491,49300.0
2008-04-03 14:05:00,83.31,83.34,83.2,83.27,49000.0,59.4491,59.4705,59.3706,59.4206,49000.0
2008-04-03 14:10:00,83.27,83.4,83.27,83.39,40700.0,59.4206,59.5133,59.4206,59.5062,40700.0
2008-04-03 14:15:00,83.37,83.4,83.13,83.18,59100.0,59.4919,59.5133,59.3206,59.3563,59100.0
2008-04-03 14:20:00,83.17,83.26,83.05,83.18,46600.0,59.3492,59.4134,59.2636,59.3563,46600.0
2008-04-03 14:25:00,83.16,83.34,83.07,83.15,62600.0,59.3421,59.4705,59.2778,59.3349,62600.0
2008-04-03 14:30:00,83.13,83.35,83.13,83.18,44000.0,59.3206,59.4776,59.3206,59.3563,44000.0
2008-04-03 14:35:00,83.18,83.2,83.0,83.04,64500.0,59.3563,59.3706,59.2279,59.2564,64500.0
2008-04-03 14:40:00,83.02,83.13,83.01,83.07,32500.0,59.2422,59.3206,59.235,59.2778,32500.0
2008-04-03 14:45:00,83.05,83.06,82.91,82.99,87500.0,59.2636,59.2707,59.1637,59.2207,87500.0
2008-04-03 14:50:00,83.01,83.08,82.98,83.01,40300.0,59.235,59.285,59.2136,59.235,40300.0
2008-04-03 14:55:00,82.99,83.14,82.96,83.13,81300.0,59.2207,59.3278,59.1993,59.3206,81300.0
2008-04-03 15:00:00,83.14,83.14,83.0,83.03,41900.0,59.3278,59.3278,59.2279,59.2493,41900.0
2008-04-03 15:05:00,83.04,83.06,82.94,83.01,64600.0,59.2564,59.2707,59.1851,59.235,64600.0
2008-04-03 15:10:00,83.01,83.12,82.95,83.1,70100.0,59.235,59.3135,59.1922,59.2992,70100.0
2008-04-03 15:15:00,83.1,83.19,83.06,83.1,123500.0,59.2992,59.3635,59.2707,59.2992,123500.0
2008-04-03 15:20:00,83.1,83.21,83.04,83.14,106500.0,59.2992,59.3777,59.2564,59.3278,106500.0
2008-04-03 15:25:00,83.14,83.21,82.92,83.11,95200.0,59.3278,59.3777,59.1708,59.3064,95200.0
2008-04-03 15:30:00,83.11,83.12,82.79,82.95,99700.0,59.3064,59.3135,59.078,59.1922,99700.0
2008-04-03 15:35:00,82.94,83.14,82.94,83.02,118800.0,59.1851,59.3278,59.1851,59.2422,118800.0
2008-04-03 15:40:00,83.04,83.13,83.01,83.04,123000.0,59.2564,59.3206,59.235,59.2564,123000.0
2008-04-03 15:45:00,83.04,83.09,82.86,82.86,152100.0,59.2564,59.2921,59.128,59.128,152100.0
2008-04-03 15:50:00,82.86,82.93,82.74,82.9,207000.0,59.128,59.1779,59.0423,59.1565,207000.0
2008-04-03 15:55:00,82.91,83.06,82.89,83.04,234700.0,59.1637,59.2707,59.1494,59.2564,234700.0
2008-04-04 09:30:00,83.3,84.25,83.3,84.14,132100.0,59.442,60.1199,59.442,60.0414,132100.0
2008-04-04 09:35:00,84.14,85.0,84.08,84.14,137000.0,60.0414,60.6551,59.9986,60.0414,137000.0
2008-04-04 09:40:00,84.09,84.43,83.72,84.3,137600.0,60.0057,60.2483,59.7417,60.1555,137600.0
2008-04-04 09:45:00,84.29,84.29,83.79,83.97,94500.0,60.1484,60.1484,59.7916,59.9201,94500.0
2008-04-04 09:50:00,83.97,83.97,83.63,83.79,93000.0,59.9201,59.9201,59.6774,59.7916,93000.0
2008-04-04 09:55:00,83.84,83.85,83.46,83.56,68700.0,59.8273,59.8344,59.5561,59.6275,68700.0
2008-04-04 10:00:00,83.57,83.6,83.0,83.08,100500.0,59.6346,59.656,59.2279,59.285,100500.0
2008-04-04 10:05:00,83.07,83.25,83.05,83.1,57600.0,59.2778,59.4063,59.2636,59.2992,57600.0
2008-04-04 10:10:00,83.11,83.33,83.0,83.3,47900.0,59.3064,59.4634,59.2279,59.442,47900.0
2008-04-04 10:15:00,83.25,83.25,82.61,82.8,68200.0,59.4063,59.4063,58.9496,59.0852,68200.0
2008-04-04 10:20:00,82.8,83.15,82.8,83.02,61500.0,59.0852,59.3349,59.0852,59.2422,61500.0
2008-04-04 10:25:00,83.02,83.34,82.96,83.29,86900.0,59.2422,59.4705,59.1993,59.4348,86900.0
2008-04-04 10:30:00,83.32,83.51,83.17,83.29,60800.0,59.4562,59.5918,59.3492,59.4348,60800.0
2008-04-04 10:35:00,83.29,83.35,83.13,83.24,45200.0,59.4348,59.4776,59.3206,59.3991,45200.0
2008-04-04 10:40:00,83.26,83.46,83.16,83.22,70400.0,59.4134,59.5561,59.3421,59.3849,70400.0
2008-04-04 10:45:00,83.22,83.58,83.12,83.54,70000.0,59.3849,59.6418,59.3135,59.6132,70000.0
2008-04-04 10:50:00,83.55,83.63,83.44,83.58,30200.0,59.6204,59.6774,59.5419,59.6418,30200.0
2008-04-04 10:55:00,83.58,83.75,83.54,83.73,26800.0,59.6418,59.7631,59.6132,59.7488,26800.0
2008-04-04 11:00:00,83.74,83.76,83.67,83.75,45400.0,59.7559,59.7702,59.706,59.7631,45400.0
2008-04-04 11:05:00,83.75,83.86,83.51,83.74,44100.0,59.7631,59.8416,59.5918,59.7559,44100.0
2008-04-04 11:10:00,83.72,83.88,83.61,83.87,30700.0,59.7417,59.8558,59.6632,59.8487,30700.0
2008-04-04 11:15:00,83.85,83.89,83.62,83.63,32900.0,59.8344,59.863,59.6703,59.6774,32900.0
2008-04-04 11:20:00,83.64,83.81,83.58,83.75,57100.0,59.6846,59.8059,59.6418,59.7631,57100.0
2008-04-04 11:25:00,83.74,84.04,83.68,83.98,30300.0,59.7559,59.97,59.7131,59.9272,30300.0
2008-04-04 11:30:00,83.94,84.25,83.9,84.25,77200.0,59.8987,60.1199,59.8701,60.1199,77200.0
2008-04-04 11:35:00,84.28,84.48,84.15,84.3,97500.0,60.1413,60.284,60.0485,60.1555,97500.0
2008-04-04 11:40:00,84.32,84.49,84.22,84.31,66700.0,60.1698,60.2911,60.0985,60.1627,66700.0
2008-04-04 11:45:00,84.33,84.39,84.25,84.26,39600.0,60.177,60.2198,60.1199,60.127,39600.0
2008-04-04 11:50:00,84.27,84.5,84.26,84.45,97400.0,60.1341,60.2983,60.127,60.2626,97400.0
2008-04-04 11:55:00,84.45,84.5,84.35,84.45,75900.0,60.2626,60.2983,60.1912,60.2626,75900.0
2008-04-04 12:00:00,84.46,84.97,84.44,84.96,194700.0,60.2697,60.6337,60.2555,60.6265,194700.0
2008-04-04 12:05:00,84.93,85.81,84.84,85.73,270900.0,60.6051,61.2331,60.5409,61.176,270900.0
2008-04-04 12:10:00,85.73,85.99,85.5,85.75,180200.0,61.176,61.3615,61.0119,61.1903,180200.0
2008-04-04 12:15:00,85.75,85.91,85.49,85.56,54100.0,61.1903,61.3044,61.0047,61.0547,54100.0
2008-04-04 12:20:00,85.53,85.53,83.52,85.32,35400.0,61.0333,61.0333,59.5989,60.8834,35400.0
2008-04-04 12:25:00,85.31,85.68,85.2,85.68,57000.0,60.8763,61.1403,60.7978,61.1403,57000.0
2008-04-04 12:30:00,85.67,85.67,85.45,85.58,99000.0,61.1332,61.1332,60.9762,61.0689,99000.0
2008-04-04 12:35:00,85.57,85.58,85.45,85.48,38800.0,61.0618,61.0689,60.9762,60.9976,38800.0
2008-04-04 12:40:00,85.47,85.92,85.45,85.89,71900.0,60.9904,61.3116,60.9762,61.2902,71900.0
2008-04-04 12:45:00,85.91,86.0,85.82,85.95,129500.0,61.3044,61.3686,61.2402,61.333,129500.0
2008-04-04 12:50:00,85.93,86.35,85.93,86.35,134300.0,61.3187,61.6184,61.3187,61.6184,134300.0
2008-04-04 12:55:00,86.36,86.79,86.32,86.59,108400.0,61.6255,61.9324,61.597,61.7897,108400.0
2008-04-04 13:00:00,86.58,86.69,86.48,86.65,77600.0,61.7825,61.861,61.7112,61.8325,77600.0
2008-04-04 13:05:00,86.63,86.76,86.59,86.71,123400.0,61.8182,61.911,61.7897,61.8753,123400.0
2008-04-04 13:10:00,86.7,86.88,86.65,86.76,117000.0,61.8682,61.9966,61.8325,61.911,117000.0
2008-04-04 13:15:00,86.79,86.85,86.64,86.82,179000.0,61.9324,61.9752,61.8253,61.9538,179000.0
2008-04-04 13:20:00,86.81,86.97,86.76,86.91,55300.0,61.9467,62.0608,61.911,62.018,55300.0
2008-04-04 13:25:00,86.9,86.97,86.84,86.96,64800.0,62.0109,62.0608,61.9681,62.0537,64800.0
2008-04-04 13:30:00,86.96,87.0,86.76,86.94,100000.0,62.0537,62.0822,61.911,62.0394,100000.0
2008-04-04 13:35:00,86.92,86.99,86.88,86.92,73000.0,62.0252,62.0751,61.9966,62.0252,73000.0
2008-04-04 13:40:00,86.91,86.99,86.76,86.88,86100.0,62.018,62.0751,61.911,61.9966,86100.0
2008-04-04 13:45:00,86.88,87.0,86.82,86.94,82200.0,61.9966,62.0822,61.9538,62.0394,82200.0
2008-04-04 13:50:00,86.94,87.13,86.56,86.76,151400.0,62.0394,62.175,61.7683,61.911,151400.0
2008-04-04 13:55:00,86.77,86.92,86.55,86.56,63300.0,61.9181,62.0252,61.7611,61.7683,63300.0
2008-04-04 14:00:00,86.57,86.62,86.5,86.5,71900.0,61.7754,61.8111,61.7254,61.7254,71900.0
2008-04-04 14:05:00,86.5,86.52,86.07,86.28,101000.0,61.7254,61.7397,61.4186,61.5685,101000.0
2008-04-04 14:10:00,86.3,86.38,86.06,86.11,34100.0,61.5827,61.6398,61.4115,61.4471,34100.0
2008-04-04 14:15:00,86.15,86.3,86.03,86.07,56900.0,61.4757,61.5827,61.3901,61.4186,56900.0
2008-04-04 14:20:00,86.07,86.3,86.02,86.2,53900.0,61.4186,61.5827,61.3829,61.5114,53900.0
2008-04-04 14:25:00,86.17,86.26,85.59,86.15,167700.0,61.49,61.5542,61.0761,61.4757,167700.0
2008-04-04 14:30:00,86.12,86.4,86.07,86.39,67300.0,61.4543,61.6541,61.4186,61.6469,67300.0
2008-04-04 14:35:00,86.36,86.54,86.31,86.52,42100.0,61.6255,61.754,61.5899,61.7397,42100.0
2008-04-04 14:40:00,86.5,86.7,86.5,86.67,45500.0,61.7254,61.8682,61.7254,61.8468,45500.0
2008-04-04 14:45:00,86.67,86.74,86.58,86.69,53400.0,61.8468,61.8967,61.7825,61.861,53400.0
2008-04-04 14:50:00,86.7,86.83,86.65,86.7,50400.0,61.8682,61.9609,61.8325,61.8682,50400.0
2008-04-04 14:55:00,86.72,86.78,86.56,86.61,50100.0,61.8824,61.9252,61.7683,61.8039,50100.0
2008-04-04 15:00:00,86.61,86.74,86.24,86.41,65000.0,61.8039,61.8967,61.5399,61.6612,65000.0
2008-04-04 15:05:00,86.41,86.57,86.3,86.45,57600.0,61.6612,61.7754,61.5827,61.6898,57600.0
2008-04-04 15:10:00,86.45,86.45,86.04,86.12,61000.0,61.6898,61.6898,61.3972,61.4543,61000.0
2008-04-04 15:15:00,86.09,86.12,85.92,85.95,63900.0,61.4329,61.4543,61.3116,61.333,63900.0
2008-04-04 15:20:00,85.95,86.06,85.65,85.66,101300.0,61.333,61.4115,61.1189,61.126,101300.0
2008-04-04 15:25:00,85.65,85.68,85.48,85.6,110700.0,61.1189,61.1403,60.9976,61.0832,110700.0
2008-04-04 15:30:00,85.59,85.89,85.59,85.82,61700.0,61.0761,61.2902,61.0761,61.2402,61700.0
2008-04-04 15:35:00,85.86,85.93,85.52,85.65,97300.0,61.2687,61.3187,61.0261,61.1189,97300.0
2008-04-04 15:40:00,85.64,85.78,85.48,85.68,83400.0,61.1118,61.2117,60.9976,61.1403,83400.0
2008-04-04 15:45:00,85.7,85.71,85.41,85.62,127100.0,61.1546,61.1617,60.9476,61.0975,127100.0
2008-04-04 15:50:00,85.63,85.91,85.62,85.76,176600.0,61.1046,61.3044,61.0975,61.1974,176600.0
2008-04-04 15:55:00,85.76,85.85,85.6,85.75,111400.0,61.1974,61.2616,61.0832,61.1903,111400.0
2008-04-07 09:30:00,86.35,87.25,86.35,87.07,155900.0,61.6184,62.2606,61.6184,62.1322,155900.0
2008-04-07 09:35:00,87.12,87.66,87.0,87.6,143800.0,62.1679,62.5532,62.0822,62.5104,143800.0
2008-04-07 09:40:00,87.61,88.0,87.53,88.0,119800.0,62.5175,62.7958,62.4604,62.7958,119800.0
2008-04-07 09:45:00,87.99,88.71,87.91,88.16,319400.0,62.7887,63.3025,62.7316,62.91,319400.0
2008-04-07 09:50:00,88.16,88.77,88.11,88.66,147600.0,62.91,63.3453,62.8743,63.2668,147600.0
2008-04-07 09:55:00,88.71,89.36,88.7,89.11,193700.0,63.3025,63.7663,63.2953,63.5879,193700.0
2008-04-07 10:00:00,89.1,89.13,88.45,88.53,115300.0,63.5808,63.6022,63.1169,63.174,115300.0
2008-04-07 10:05:00,88.53,88.8,88.38,88.77,126000.0,63.174,63.3667,63.067,63.3453,126000.0
2008-04-07 10:10:00,88.77,88.93,88.56,88.6,144900.0,63.3453,63.4595,63.1954,63.224,144900.0
2008-04-07 10:15:00,88.58,88.61,88.24,88.39,76000.0,63.2097,63.2311,62.9671,63.0741,76000.0
2008-04-07 10:20:00,88.39,88.47,88.22,88.4,77200.0,63.0741,63.1312,62.9528,63.0813,77200.0
2008-04-07 10:25:00,88.41,88.41,88.04,88.12,69800.0,63.0884,63.0884,62.8244,62.8815,69800.0
2008-04-07 10:30:00,88.09,88.21,87.87,88.14,112100.0,62.86,62.9457,62.7031,62.8957,112100.0
2008-04-07 10:35:00,88.14,88.44,87.97,87.99,51800.0,62.8957,63.1098,62.7744,62.7887,51800.0
2008-04-07 10:40:00,87.99,87.99,87.56,87.61,46100.0,62.7887,62.7887,62.4818,62.5175,46100.0
2008-04-07 10:45:00,87.62,88.31,87.58,88.06,92600.0,62.5247,63.017,62.4961,62.8386,92600.0
2008-04-07 10:50:00,88.13,88.23,87.71,88.1,110300.0,62.8886,62.96,62.5889,62.8672,110300.0
2008-04-07 10:55:00,88.08,88.35,88.02,88.15,46300.0,62.8529,63.0456,62.8101,62.9029,46300.0
2008-04-07 11:00:00,88.15,88.35,88.06,88.24,43500.0,62.9029,63.0456,62.8386,62.9671,43500.0
2008-04-07 11:05:00,88.24,88.28,88.03,88.07,32800.0,62.9671,62.9956,62.8172,62.8458,32800.0
2008-04-07 11:10:00,88.08,88.32,88.01,88.2,54600.0,62.8529,63.0242,62.803,62.9385,54600.0
2008-04-07 11:15:00,88.24,88.3,88.08,88.25,48300.0,62.9671,63.0099,62.8529,62.9742,48300.0
2008-04-07 11:20:00,88.28,88.87,88.28,88.85,73800.0,62.9956,63.4166,62.9956,63.4024,73800.0
2008-04-07 11:25:00,88.85,88.85,88.55,88.71,71900.0,63.4024,63.4024,63.1883,63.3025,71900.0
2008-04-07 11:30:00,88.71,88.83,88.44,88.82,88300.0,63.3025,63.3881,63.1098,63.381,88300.0
2008-04-07 11:35:00,88.83,89.17,87.84,89.15,111200.0,63.3881,63.6307,62.6817,63.6165,111200.0
2008-04-07 11:40:00,89.15,89.4,89.13,89.32,117300.0,63.6165,63.7949,63.6022,63.7378,117300.0
2008-04-07 11:45:00,89.31,89.4,89.11,89.19,65100.0,63.7306,63.7949,63.5879,63.645,65100.0
2008-04-07 11:50:00,89.18,89.27,88.58,88.58,70000.0,63.6379,63.7021,63.2097,63.2097,70000.0
2008-04-07 11:55:00,88.58,88.9,88.52,88.77,60600.0,63.2097,63.4381,63.1669,63.3453,60600.0
2008-04-07 12:00:00,88.78,88.81,88.5,88.57,53800.0,63.3524,63.3738,63.1526,63.2026,53800.0
2008-04-07 12:05:00,88.58,88.75,88.54,88.73,34200.0,63.2097,63.331,63.1812,63.3167,34200.0
2008-04-07 12:10:00,88.72,88.76,88.6,88.72,57900.0,63.3096,63.3382,63.224,63.3096,57900.0
2008-04-07 12:15:00,88.73,88.75,88.55,88.7,73000.0,63.3167,63.331,63.1883,63.2953,73000.0
2008-04-07 12:20:00,88.69,88.71,88.56,88.63,56200.0,63.2882,63.3025,63.1954,63.2454,56200.0
2008-04-07 12:25:00,88.69,88.75,88.58,88.7,46600.0,63.2882,63.331,63.2097,63.2953,46600.0
2008-04-07 12:30:00,88.7,88.71,88.61,88.65,57000.0,63.2953,63.3025,63.2311,63.2597,57000.0
2008-04-07 12:35:00,88.66,88.98,88.64,88.75,78500.0,63.2668,63.4951,63.2525,63.331,78500.0
2008-04-07 12:40:00,88.76,89.08,88.76,88.94,65600.0,63.3382,63.5665,63.3382,63.4666,65600.0
2008-04-07 12:45:00,88.95,89.07,88.86,88.94,52000.0,63.4737,63.5594,63.4095,63.4666,52000.0
2008-04-07 12:50:00,88.94,89.01,88.87,88.94,39200.0,63.4666,63.5166,63.4166,63.4666,39200.0
2008-04-07 12:55:00,88.96,89.17,88.9,89.14,37700.0,63.4809,63.6307,63.4381,63.6093,37700.0
2008-04-07 13:00:00,89.18,89.21,88.89,88.9,56700.0,63.6379,63.6593,63.4309,63.4381,56700.0
2008-04-07 13:05:00,88.91,88.92,88.61,88.76,54400.0,63.4452,63.4523,63.2311,63.3382,54400.0
2008-04-07 13:10:00,88.76,88.94,88.67,88.93,45400.0,63.3382,63.4666,63.2739,63.4595,45400.0
2008-04-07 13:15:00,88.96,89.28,88.89,89.27,75200.0,63.4809,63.7092,63.4309,63.7021,75200.0
2008-04-07 13:20:00,89.24,89.29,89.08,89.23,36800.0,63.6807,63.7164,63.5665,63.6735,36800.0
2008-04-07 13:25:00,89.22,89.24,89.08,89.17,59100.0,63.6664,63.6807,63.5665,63.6307,59100.0
2008-04-07 13:30:00,89.21,89.25,89.07,89.19,38600.0,63.6593,63.6878,63.5594,63.645,38600.0
2008-04-07 13:35:00,89.22,89.5,89.2,89.41,82900.0,63.6664,63.8662,63.6521,63.802,82900.0
2008-04-07 13:40:00,89.41,89.44,88.97,88.98,68600.0,63.802,63.8234,63.488,63.4951,68600.0
2008-04-07 13:45:00,88.99,89.08,88.89,89.03,64100.0,63.5023,63.5665,63.4309,63.5308,64100.0
2008-04-07 13:50:00,89.05,89.07,88.71,88.76,67400.0,63.5451,63.5594,63.3025,63.3382,67400.0
2008-04-07 13:55:00,88.76,88.84,88.66,88.79,68800.0,63.3382,63.3952,63.2668,63.3596,68800.0
2008-04-07 14:00:00,88.8,88.85,88.45,88.49,67200.0,63.3667,63.4024,63.1169,63.1455,67200.0
2008-04-07 14:05:00,88.47,88.56,88.25,88.45,117200.0,63.1312,63.1954,62.9742,63.1169,117200.0
2008-04-07 14:10:00,88.43,88.47,88.3,88.4,79200.0,63.1027,63.1312,63.0099,63.0813,79200.0
2008-04-07 14:15:00,88.4,88.42,88.2,88.2,72600.0,63.0813,63.0955,62.9385,62.9385,72600.0
2008-04-07 14:20:00,88.2,88.25,88.0,88.11,92600.0,62.9385,62.9742,62.7958,62.8743,92600.0
2008-04-07 14:25:00,88.13,88.15,88.0,88.01,61100.0,62.8886,62.9029,62.7958,62.803,61100.0
2008-04-07 14:30:00,88.02,88.05,87.65,87.8,79500.0,62.8101,62.8315,62.5461,62.6531,79500.0
2008-04-07 14:35:00,87.82,88.15,87.73,88.11,106100.0,62.6674,62.9029,62.6032,62.8743,106100.0
2008-04-07 14:40:00,88.12,88.28,88.09,88.25,100200.0,62.8815,62.9956,62.86,62.9742,100200.0
2008-04-07 14:45:00,88.26,88.33,88.09,88.09,56800.0,62.9814,63.0313,62.86,62.86,56800.0
2008-04-07 14:50:00,88.09,88.38,88.05,88.36,42800.0,62.86,63.067,62.8315,63.0527,42800.0
2008-04-07 14:55:00,88.37,88.37,88.03,88.03,52500.0,63.0599,63.0599,62.8172,62.8172,52500.0
2008-04-07 15:00:00,88.03,88.03,87.7,87.79,88400.0,62.8172,62.8172,62.5818,62.646,88400.0
2008-04-07 15:05:00,87.79,87.83,87.61,87.66,83600.0,62.646,62.6745,62.5175,62.5532,83600.0
2008-04-07 15:10:00,87.68,87.85,87.62,87.8,87700.0,62.5675,62.6888,62.5247,62.6531,87700.0
2008-04-07 15:15:00,87.81,88.25,87.81,88.22,93700.0,62.6602,62.9742,62.6602,62.9528,93700.0
2008-04-07 15:20:00,88.22,88.43,88.18,88.39,86400.0,62.9528,63.1027,62.9243,63.0741,86400.0
2008-04-07 15:25:00,88.39,88.45,88.23,88.38,81400.0,63.0741,63.1169,62.96,63.067,81400.0
2008-04-07 15:30:00,88.39,88.42,87.89,87.97,109200.0,63.0741,63.0955,62.7173,62.7744,109200.0
2008-04-07 15:35:00,87.97,88.33,87.91,88.22,109500.0,62.7744,63.0313,62.7316,62.9528,109500.0
2008-04-07 15:40:00,88.23,88.47,88.12,88.38,160600.0,62.96,63.1312,62.8815,63.067,160600.0
2008-04-07 15:45:00,88.37,88.45,88.15,88.16,109800.0,63.0599,63.1169,62.9029,62.91,109800.0
2008-04-07 15:50:00,88.16,88.35,88.1,88.35,121100.0,62.91,63.0456,62.8672,63.0456,121100.0
2008-04-07 15:55:00,88.35,88.43,88.2,88.3,165900.0,63.0456,63.1027,62.9385,63.0099,165900.0
2008-04-08 09:30:00,87.7,88.29,87.33,87.86,88300.0,62.5818,63.0028,62.3177,62.6959,88300.0
2008-04-08 09:35:00,87.87,88.38,87.7,87.94,69100.0,62.7031,63.067,62.5818,62.753,69100.0
2008-04-08 09:40:00,87.94,88.5,87.83,88.45,49100.0,62.753,63.1526,62.6745,63.1169,49100.0
2008-04-08 09:45:00,88.45,88.65,88.25,88.31,51100.0,63.1169,63.2597,62.9742,63.017,51100.0
2008-04-08 09:50:00,88.35,88.94,88.3,88.91,42300.0,63.0456,63.4666,63.0099,63.4452,42300.0
2008-04-08 09:55:00,88.91,88.94,88.53,88.55,46200.0,63.4452,63.4666,63.174,63.1883,46200.0
2008-04-08 10:00:00,88.55,88.83,88.5,88.55,71300.0,63.1883,63.3881,63.1526,63.1883,71300.0
2008-04-08 10:05:00,88.57,88.62,88.15,88.48,75200.0,63.2026,63.2383,62.9029,63.1383,75200.0
2008-04-08 10:10:00,88.48,88.85,88.48,88.65,67400.0,63.1383,63.4024,63.1383,63.2597,67400.0
2008-04-08 10:15:00,88.65,88.85,88.46,88.63,60400.0,63.2597,63.4024,63.1241,63.2454,60400.0
2008-04-08 10:20:00,88.64,89.03,88.61,88.78,113500.0,63.2525,63.5308,63.2311,63.3524,113500.0
2008-04-08 10:25:00,88.8,88.82,88.61,88.7,49600.0,63.3667,63.381,63.2311,63.2953,49600.0
2008-04-08 10:30:00,88.7,88.7,88.51,88.55,64700.0,63.2953,63.2953,63.1598,63.1883,64700.0
2008-04-08 10:35:00,88.53,88.72,88.45,88.69,44600.0,63.174,63.3096,63.1169,63.2882,44600.0
2008-04-08 10:40:00,88.7,88.91,88.67,88.82,58300.0,63.2953,63.4452,63.2739,63.381,58300.0
2008-04-08 10:45:00,88.81,88.84,88.65,88.66,41800.0,63.3738,63.3952,63.2597,63.2668,41800.0
2008-04-08 10:50:00,88.69,88.75,88.65,88.67,26900.0,63.2882,63.331,63.2597,63.2739,26900.0
2008-04-08 10:55:00,88.66,88.72,88.6,88.6,33400.0,63.2668,63.3096,63.224,63.224,33400.0
2008-04-08 11:00:00,88.61,88.61,88.32,88.47,48400.0,63.2311,63.2311,63.0242,63.1312,48400.0
2008-04-08 11:05:00,88.46,88.51,88.31,88.38,49300.0,63.1241,63.1598,63.017,63.067,49300.0
2008-04-08 11:10:00,88.36,88.46,88.08,88.14,59000.0,63.0527,63.1241,62.8529,62.8957,59000.0
2008-04-08 11:15:00,88.11,88.29,88.06,88.28,52100.0,62.8743,63.0028,62.8386,62.9956,52100.0
2008-04-08 11:20:00,88.27,88.59,88.21,88.5,20500.0,62.9885,63.2168,62.9457,63.1526,20500.0
2008-04-08 11:25:00,88.5,88.65,88.46,88.56,33900.0,63.1526,63.2597,63.1241,63.1954,33900.0
2008-04-08 11:30:00,88.56,88.9,88.56,88.74,41500.0,63.1954,63.4381,63.1954,63.3239,41500.0
2008-04-08 11:35:00,88.73,88.79,88.4,88.42,34600.0,63.3167,63.3596,63.0813,63.0955,34600.0
2008-04-08 11:40:00,88.41,88.43,88.18,88.32,22400.0,63.0884,63.1027,62.9243,63.0242,22400.0
2008-04-08 11:45:00,88.29,88.38,88.2,88.28,22600.0,63.0028,63.067,62.9385,62.9956,22600.0
2008-04-08 11:50:00,88.27,88.28,88.14,88.25,22400.0,62.9885,62.9956,62.8957,62.9742,22400.0
2008-04-08 11:55:00,88.23,88.38,88.22,88.34,14100.0,62.96,63.067,62.9528,63.0384,14100.0
2008-04-08 12:00:00,88.34,88.43,88.26,88.26,22900.0,63.0384,63.1027,62.9814,62.9814,22900.0
2008-04-08 12:05:00,88.27,88.5,88.23,88.47,17200.0,62.9885,63.1526,62.96,63.1312,17200.0
2008-04-08 12:10:00,88.47,88.48,88.21,88.29,36500.0,63.1312,63.1383,62.9457,63.0028,36500.0
2008-04-08 12:15:00,88.25,88.34,88.22,88.32,29100.0,62.9742,63.0384,62.9528,63.0242,29100.0
2008-04-08 12:20:00,88.33,88.57,88.3,88.5,29600.0,63.0313,63.2026,63.0099,63.1526,29600.0
2008-04-08 12:25:00,88.5,88.57,88.49,88.55,42800.0,63.1526,63.2026,63.1455,63.1883,42800.0
2008-04-08 12:30:00,88.54,88.56,88.45,88.46,19600.0,63.1812,63.1954,63.1169,63.1241,19600.0
2008-04-08 12:35:00,88.49,88.59,88.45,88.56,23000.0,63.1455,63.2168,63.1169,63.1954,23000.0
2008-04-08 12:40:00,88.55,88.64,88.48,88.61,25300.0,63.1883,63.2525,63.1383,63.2311,25300.0
2008-04-08 12:45:00,88.58,88.88,88.3,88.75,69300.0,63.2097,63.4238,63.0099,63.331,69300.0
2008-04-08 12:50:00,88.75,88.86,88.3,88.63,36800.0,63.331,63.4095,63.0099,63.2454,36800.0
2008-04-08 12:55:00,88.64,88.66,88.49,88.52,16300.0,63.2525,63.2668,63.1455,63.1669,16300.0
2008-04-08 13:00:00,88.49,88.58,88.39,88.5,29800.0,63.1455,63.2097,63.0741,63.1526,29800.0
2008-04-08 13:05:00,88.48,88.51,88.35,88.46,28700.0,63.1383,63.1598,63.0456,63.1241,28700.0
2008-04-08 13:10:00,88.47,88.59,88.43,88.54,17600.0,63.1312,63.2168,63.1027,63.1812,17600.0
2008-04-08 13:15:00,88.52,88.62,88.5,88.53,16800.0,63.1669,63.2383,63.1526,63.174,16800.0
2008-04-08 13:20:00,88.53,88.58,88.49,88.51,16900.0,63.174,63.2097,63.1455,63.1598,16900.0
2008-04-08 13:25:00,88.5,88.57,88.43,88.43,24400.0,63.1526,63.2026,63.1027,63.1027,24400.0
2008-04-08 13:30:00,88.44,88.5,88.38,88.4,23800.0,63.1098,63.1526,63.067,63.0813,23800.0
2008-04-08 13:35:00,88.4,88.53,88.38,88.48,25000.0,63.0813,63.174,63.067,63.1383,25000.0
2008-04-08 13:40:00,88.5,88.51,88.35,88.46,16600.0,63.1526,63.1598,63.0456,63.1241,16600.0
2008-04-08 13:45:00,88.45,88.5,88.33,88.47,18600.0,63.1169,63.1526,63.0313,63.1312,18600.0
2008-04-08 13:50:00,88.46,88.62,88.43,88.49,33200.0,63.1241,63.2383,63.1027,63.1455,33200.0
2008-04-08 13:55:00,88.48,88.61,88.36,88.59,19900.0,63.1383,63.2311,63.0527,63.2168,19900.0
2008-04-08 14:00:00,88.59,88.59,88.37,88.51,51400.0,63.2168,63.2168,63.0599,63.1598,51400.0
2008-04-08 14:05:00,88.45,88.54,88.38,88.4,32100.0,63.1169,63.1812,63.067,63.0813,32100.0
2008-04-08 14:10:00,88.39,88.51,88.35,88.41,36400.0,63.0741,63.1598,63.0456,63.0884,36400.0
2008-04-08 14:15:00,88.41,88.41,88.24,88.28,38800.0,63.0884,63.0884,62.9671,62.9956,38800.0
2008-04-08 14:20:00,88.25,88.32,88.12,88.27,46600.0,62.9742,63.0242,62.8815,62.9885,46600.0
2008-04-08 14:25:00,88.27,88.39,88.1,88.38,39700.0,62.9885,63.0741,62.8672,63.067,39700.0
2008-04-08 14:30:00,88.4,88.5,88.31,88.39,35300.0,63.0813,63.1526,63.017,63.0741,35300.0
2008-04-08 14:35:00,88.38,88.58,88.32,88.44,37500.0,63.067,63.2097,63.0242,63.1098,37500.0
2008-04-08 14:40:00,88.4,88.55,88.28,88.38,34200.0,63.0813,63.1883,62.9956,63.067,34200.0
2008-04-08 14:45:00,88.37,88.57,88.28,88.57,37300.0,63.0599,63.2026,62.9956,63.2026,37300.0
2008-04-08 14:50:00,88.58,88.93,88.58,88.91,77500.0,63.2097,63.4595,63.2097,63.4452,77500.0
2008-04-08 14:55:00,88.87,88.98,88.82,88.89,31800.0,63.4166,63.4951,63.381,63.4309,31800.0
2008-04-08 15:00:00,88.91,88.91,88.6,88.61,24400.0,63.4452,63.4452,63.224,63.2311,24400.0
2008-04-08 15:05:00,88.6,88.65,88.45,88.54,18600.0,63.224,63.2597,63.1169,63.1812,18600.0
2008-04-08 15:10:00,88.55,88.57,88.4,88.45,32100.0,63.1883,63.2026,63.0813,63.1169,32100.0
2008-04-08 15:15:00,88.45,88.55,88.38,88.52,18700.0,63.1169,63.1883,63.067,63.1669,18700.0
2008-04-08 15:20:00,88.53,88.59,88.31,88.46,34200.0,63.174,63.2168,63.017,63.1241,34200.0
2008-04-08 15:25:00,88.46,88.67,88.36,88.53,28300.0,63.1241,63.2739,63.0527,63.174,28300.0
2008-04-08 15:30:00,88.57,88.96,88.54,88.82,75400.0,63.2026,63.4809,63.1812,63.381,75400.0
2008-04-08 15:35:00,88.8,88.84,88.65,88.66,47400.0,63.3667,63.3952,63.2597,63.2668,47400.0
2008-04-08 15:40:00,88.64,88.86,88.6,88.83,55000.0,63.2525,63.4095,63.224,63.3881,55000.0
2008-04-08 15:45:00,88.79,88.84,88.47,88.56,29400.0,63.3596,63.3952,63.1312,63.1954,29400.0
2008-04-08 15:50:00,88.58,88.86,88.58,88.77,60600.0,63.2097,63.4095,63.2097,63.3453,60600.0
2008-04-08 15:55:00,88.77,88.78,88.61,88.66,50200.0,63.3453,63.3524,63.2311,63.2668,50200.0
2008-04-09 09:30:00,88.89,89.15,88.75,88.91,51800.0,63.4309,63.6165,63.331,63.4452,51800.0
2008-04-09 09:35:00,88.94,89.1,88.75,89.05,39400.0,63.4666,63.5808,63.331,63.5451,39400.0
2008-04-09 09:40:00,89.09,89.27,88.08,88.4,113100.0,63.5736,63.7021,62.8529,63.0813,113100.0
2008-04-09 09:45:00,88.4,89.0,88.18,88.53,61200.0,63.0813,63.5094,62.9243,63.174,61200.0
2008-04-09 09:50:00,88.4,88.61,88.27,88.37,36200.0,63.0813,63.2311,62.9885,63.0599,36200.0
2008-04-09 09:55:00,88.37,88.41,88.11,88.35,32600.0,63.0599,63.0884,62.8743,63.0456,32600.0
2008-04-09 10:00:00,88.38,88.42,88.08,88.13,50400.0,63.067,63.0955,62.8529,62.8886,50400.0
2008-04-09 10:05:00,88.15,88.15,87.83,88.03,47000.0,62.9029,62.9029,62.6745,62.8172,47000.0
2008-04-09 10:10:00,88.03,88.09,87.64,87.69,49000.0,62.8172,62.86,62.5389,62.5746,49000.0
2008-04-09 10:15:00,87.68,87.7,87.42,87.66,54000.0,62.5675,62.5818,62.3819,62.5532,54000.0
2008-04-09 10:20:00,87.64,87.71,87.57,87.69,17100.0,62.5389,62.5889,62.489,62.5746,17100.0
2008-04-09 10:25:00,87.7,87.71,87.31,87.37,30700.0,62.5818,62.5889,62.3035,62.3463,30700.0
2008-04-09 10:30:00,87.37,87.4,87.19,87.28,74500.0,62.3463,62.3677,62.2178,62.282,74500.0
2008-04-09 10:35:00,87.28,87.65,87.16,87.34,75700.0,62.282,62.5461,62.1964,62.3249,75700.0
2008-04-09 10:40:00,87.37,87.49,87.05,87.2,52600.0,62.3463,62.4319,62.1179,62.225,52600.0
2008-04-09 10:45:00,87.28,87.34,87.1,87.32,36900.0,62.282,62.3249,62.1536,62.3106,36900.0
2008-04-09 10:50:00,87.32,87.42,87.1,87.23,68800.0,62.3106,62.3819,62.1536,62.2464,68800.0
2008-04-09 10:55:00,87.26,87.26,87.0,87.09,42300.0,62.2678,62.2678,62.0822,62.1465,42300.0
2008-04-09 11:00:00,87.07,87.39,87.06,87.3,42400.0,62.1322,62.3605,62.1251,62.2963,42400.0
2008-04-09 11:05:00,87.36,87.39,87.21,87.32,42100.0,62.3391,62.3605,62.2321,62.3106,42100.0
2008-04-09 11:10:00,87.33,87.43,87.08,87.09,35600.0,62.3177,62.3891,62.1393,62.1465,35600.0
2008-04-09 11:15:00,87.07,87.2,86.64,86.71,98800.0,62.1322,62.225,61.8253,61.8753,98800.0
2008-04-09 11:20:00,86.69,86.8,86.24,86.28,94000.0,61.861,61.9395,61.5399,61.5685,94000.0
2008-04-09 11:25:00,86.26,86.57,85.9,86.51,146600.0,61.5542,61.7754,61.2973,61.7326,146600.0
2008-04-09 11:30:00,86.51,86.85,86.46,86.77,43600.0,61.7326,61.9752,61.6969,61.9181,43600.0
2008-04-09 11:35:00,86.75,86.75,86.15,86.21,41600.0,61.9038,61.9038,61.4757,61.5185,41600.0
2008-04-09 11:40:00,86.2,86.41,86.12,86.31,25400.0,61.5114,61.6612,61.4543,61.5899,25400.0
2008-04-09 11:45:00,86.34,86.49,86.19,86.27,33100.0,61.6113,61.7183,61.5042,61.5613,33100.0
2008-04-09 11:50:00,86.27,86.45,86.25,86.39,25400.0,61.5613,61.6898,61.547,61.6469,25400.0
2008-04-09 11:55:00,86.43,86.66,86.41,86.66,25400.0,61.6755,61.8396,61.6612,61.8396,25400.0
2008-04-09 12:00:00,86.66,86.83,86.44,86.81,55400.0,61.8396,61.9609,61.6826,61.9467,55400.0
2008-04-09 12:05:00,86.81,86.99,86.81,86.85,27600.0,61.9467,62.0751,61.9467,61.9752,27600.0
2008-04-09 12:10:00,86.85,86.88,86.63,86.67,26700.0,61.9752,61.9966,61.8182,61.8468,26700.0
2008-04-09 12:15:00,86.67,86.71,86.59,86.67,27700.0,61.8468,61.8753,61.7897,61.8468,27700.0
2008-04-09 12:20:00,86.66,86.81,86.65,86.74,31500.0,61.8396,61.9467,61.8325,61.8967,31500.0
2008-04-09 12:25:00,86.75,86.97,86.74,86.91,24000.0,61.9038,62.0608,61.8967,62.018,24000.0
2008-04-09 12:30:00,86.93,86.98,86.82,86.94,20700.0,62.0323,62.068,61.9538,62.0394,20700.0
2008-04-09 12:35:00,86.97,87.07,86.83,86.87,34600.0,62.0608,62.1322,61.9609,61.9895,34600.0
2008-04-09 12:40:00,86.89,87.06,86.84,87.0,37300.0,62.0037,62.1251,61.9681,62.0822,37300.0
2008-04-09 12:45:00,87.0,87.0,86.87,86.93,19200.0,62.0822,62.0822,61.9895,62.0323,19200.0
2008-04-09 12:50:00,86.92,87.23,86.88,87.0,60300.0,62.0252,62.2464,61.9966,62.0822,60300.0
2008-04-09 12:55:00,87.02,87.1,86.75,86.75,26300.0,62.0965,62.1536,61.9038,61.9038,26300.0
2008-04-09 13:00:00,86.77,87.06,86.77,87.01,28000.0,61.9181,62.1251,61.9181,62.0894,28000.0
2008-04-09 13:05:00,86.99,87.13,86.7,87.02,45900.0,62.0751,62.175,61.8682,62.0965,45900.0
2008-04-09 13:10:00,87.02,87.13,86.88,87.05,37400.0,62.0965,62.175,61.9966,62.1179,37400.0
2008-04-09 13:15:00,87.05,87.23,87.02,87.15,41000.0,62.1179,62.2464,62.0965,62.1893,41000.0
2008-04-09 13:20:00,87.16,87.18,86.95,87.0,17800.0,62.1964,62.2107,62.0466,62.0822,17800.0
2008-04-09 13:25:00,86.97,87.11,86.88,87.09,10900.0,62.0608,62.1607,61.9966,62.1465,10900.0
2008-04-09 13:30:00,87.06,87.18,86.97,87.07,24300.0,62.1251,62.2107,62.0608,62.1322,24300.0
2008-04-09 13:35:00,87.09,87.24,87.04,87.22,27400.0,62.1465,62.2535,62.1108,62.2392,27400.0
2008-04-09 13:40:00,87.21,87.32,87.14,87.28,18700.0,62.2321,62.3106,62.1821,62.282,18700.0
2008-04-09 13:45:00,87.28,87.34,87.15,87.22,18900.0,62.282,62.3249,62.1893,62.2392,18900.0
2008-04-09 13:50:00,87.22,87.28,87.1,87.28,18300.0,62.2392,62.282,62.1536,62.282,18300.0
2008-04-09 13:55:00,87.26,87.32,87.16,87.3,19100.0,62.2678,62.3106,62.1964,62.2963,19100.0
2008-04-09 14:00:00,87.31,87.49,87.21,87.32,40100.0,62.3035,62.4319,62.2321,62.3106,40100.0
2008-04-09 14:05:00,87.32,87.4,87.21,87.26,36800.0,62.3106,62.3677,62.2321,62.2678,36800.0
2008-04-09 14:10:00,87.25,87.26,86.91,86.93,38000.0,62.2606,62.2678,62.018,62.0323,38000.0
2008-04-09 14:15:00,86.93,87.0,86.81,86.95,24200.0,62.0323,62.0822,61.9467,62.0466,24200.0
2008-04-09 14:20:00,86.96,87.07,86.96,87.04,24800.0,62.0537,62.1322,62.0537,62.1108,24800.0
2008-04-09 14:25:00,87.02,87.15,86.92,87.12,34200.0,62.0965,62.1893,62.0252,62.1679,34200.0
2008-04-09 14:30:00,87.1,87.11,86.98,87.05,31700.0,62.1536,62.1607,62.068,62.1179,31700.0
2008-04-09 14:35:00,87.06,87.3,86.99,87.15,48500.0,62.1251,62.2963,62.0751,62.1893,48500.0
2008-04-09 14:40:00,87.17,87.23,87.06,87.08,23000.0,62.2035,62.2464,62.1251,62.1393,23000.0
2008-04-09 14:45:00,87.08,87.11,86.83,86.88,28600.0,62.1393,62.1607,61.9609,61.9966,28600.0
2008-04-09 14:50:00,86.88,86.93,86.69,86.77,42800.0,61.9966,62.0323,61.861,61.9181,42800.0
2008-04-09 14:55:00,86.77,87.02,86.72,87.0,49700.0,61.9181,62.0965,61.8824,62.0822,49700.0
2008-04-09 15:00:00,87.0,87.1,86.87,87.09,43500.0,62.0822,62.1536,61.9895,62.1465,43500.0
2008-04-09 15:05:00,87.09,87.12,86.92,86.98,34700.0,62.1465,62.1679,62.0252,62.068,34700.0
2008-04-09 15:10:00,86.98,87.01,86.86,86.96,43100.0,62.068,62.0894,61.9823,62.0537,43100.0
2008-04-09 15:15:00,86.93,86.99,86.88,86.94,34600.0,62.0323,62.0751,61.9966,62.0394,34600.0
2008-04-09 15:20:00,86.94,87.02,86.81,86.81,51700.0,62.0394,62.0965,61.9467,61.9467,51700.0
2008-04-09 15:25:00,86.83,86.9,86.64,86.66,83300.0,61.9609,62.0109,61.8253,61.8396,83300.0
2008-04-09 15:30:00,86.66,86.81,86.6,86.77,69400.0,61.8396,61.9467,61.7968,61.9181,69400.0
2008-04-09 15:35:00,86.76,87.11,86.76,87.09,91200.0,61.911,62.1607,61.911,62.1465,91200.0
2008-04-09 15:40:00,87.06,87.14,86.99,87.04,53300.0,62.1251,62.1821,62.0751,62.1108,53300.0
2008-04-09 15:45:00,87.01,87.08,86.82,86.85,40500.0,62.0894,62.1393,61.9538,61.9752,40500.0
2008-04-09 15:50:00,86.85,87.04,86.82,87.0,60100.0,61.9752,62.1108,61.9538,62.0822,60100.0
2008-04-09 15:55:00,87.0,87.04,86.88,86.97,89100.0,62.0822,62.1108,61.9966,62.0608,89100.0
2008-04-10 09:30:00,87.0,87.32,86.78,87.09,50300.0,62.0822,62.3106,61.9252,62.1465,50300.0
2008-04-10 09:35:00,87.13,87.24,86.8,86.99,38000.0,62.175,62.2535,61.9395,62.0751,38000.0
2008-04-10 09:40:00,87.02,87.06,86.4,86.47,39200.0,62.0965,62.1251,61.6541,61.704,39200.0
2008-04-10 09:45:00,86.42,86.53,86.04,86.21,47000.0,61.6684,61.7469,61.3972,61.5185,47000.0
2008-04-10 09:50:00,86.22,86.62,86.16,86.23,31600.0,61.5256,61.8111,61.4828,61.5328,31600.0
2008-04-10 09:55:00,86.22,86.32,86.07,86.27,27300.0,61.5256,61.597,61.4186,61.5613,27300.0
2008-04-10 10:00:00,86.27,86.35,85.9,85.9,58700.0,61.5613,61.6184,61.2973,61.2973,58700.0
2008-04-10 10:05:00,85.9,86.05,85.75,85.75,48200.0,61.2973,61.4043,61.1903,61.1903,48200.0
2008-04-10 10:10:00,85.78,86.23,85.63,86.07,66200.0,61.2117,61.5328,61.1046,61.4186,66200.0
2008-04-10 10:15:00,86.08,86.12,85.81,86.1,36300.0,61.4257,61.4543,61.2331,61.44,36300.0
2008-04-10 10:20:00,86.1,86.7,86.03,86.64,75700.0,61.44,61.8682,61.3901,61.8253,75700.0
2008-04-10 10:25:00,86.64,86.66,86.35,86.42,25700.0,61.8253,61.8396,61.6184,61.6684,25700.0
2008-04-10 10:30:00,86.46,86.54,86.22,86.53,48200.0,61.6969,61.754,61.5256,61.7469,48200.0
2008-04-10 10:35:00,86.53,86.55,86.25,86.35,50400.0,61.7469,61.7611,61.547,61.6184,50400.0
2008-04-10 10:40:00,86.34,86.49,86.24,86.29,101200.0,61.6113,61.7183,61.5399,61.5756,101200.0
2008-04-10 10:45:00,86.3,86.35,86.16,86.28,69500.0,61.5827,61.6184,61.4828,61.5685,69500.0
2008-04-10 10:50:00,86.28,86.31,86.11,86.11,38200.0,61.5685,61.5899,61.4471,61.4471,38200.0
2008-04-10 10:55:00,86.11,86.33,86.11,86.28,40600.0,61.4471,61.6041,61.4471,61.5685,40600.0
2008-04-10 11:00:00,86.28,86.3,85.95,86.18,54500.0,61.5685,61.5827,61.333,61.4971,54500.0
2008-04-10 11:05:00,86.2,86.63,86.2,86.63,25800.0,61.5114,61.8182,61.5114,61.8182,25800.0
2008-04-10 11:10:00,86.61,86.9,86.59,86.81,43400.0,61.8039,62.0109,61.7897,61.9467,43400.0
2008-04-10 11:15:00,86.81,86.88,86.73,86.85,33000.0,61.9467,61.9966,61.8896,61.9752,33000.0
2008-04-10 11:20:00,86.89,87.15,86.89,86.99,25800.0,62.0037,62.1893,62.0037,62.0751,25800.0
2008-04-10 11:25:00,87.0,87.15,86.85,86.86,33000.0,62.0822,62.1893,61.9752,61.9823,33000.0
2008-04-10 11:30:00,86.91,87.14,86.86,87.12,17800.0,62.018,62.1821,61.9823,62.1679,17800.0
2008-04-10 11:35:00,87.1,87.18,86.93,86.95,19000.0,62.1536,62.2107,62.0323,62.0466,19000.0
2008-04-10 11:40:00,86.91,87.15,86.9,87.13,20600.0,62.018,62.1893,62.0109,62.175,20600.0
2008-04-10 11:45:00,87.14,87.63,87.14,87.41,66300.0,62.1821,62.5318,62.1821,62.3748,66300.0
2008-04-10 11:50:00,87.43,87.52,87.35,87.38,41400.0,62.3891,62.4533,62.332,62.3534,41400.0
2008-04-10 11:55:00,87.39,87.61,87.39,87.5,25900.0,62.3605,62.5175,62.3605,62.439,25900.0
2008-04-10 12:00:00,87.47,87.66,87.3,87.36,47000.0,62.4176,62.5532,62.2963,62.3391,47000.0
2008-04-10 12:05:00,87.36,87.43,87.23,87.3,26800.0,62.3391,62.3891,62.2464,62.2963,26800.0
2008-04-10 12:10:00,87.34,87.36,87.28,87.35,8700.0,62.3249,62.3391,62.282,62.332,8700.0
2008-04-10 12:15:00,87.36,87.4,87.22,87.4,23700.0,62.3391,62.3677,62.2392,62.3677,23700.0
2008-04-10 12:20:00,87.4,87.62,87.4,87.46,23200.0,62.3677,62.5247,62.3677,62.4105,23200.0
2008-04-10 12:25:00,87.44,87.46,87.37,87.4,13900.0,62.3962,62.4105,62.3463,62.3677,13900.0
2008-04-10 12:30:00,87.41,87.68,87.41,87.6,24300.0,62.3748,62.5675,62.3748,62.5104,24300.0
2008-04-10 12:35:00,87.58,87.6,87.43,87.55,11200.0,62.4961,62.5104,62.3891,62.4747,11200.0
2008-04-10 12:40:00,87.56,87.64,87.46,87.59,16500.0,62.4818,62.5389,62.4105,62.5033,16500.0
2008-04-10 12:45:00,87.57,87.58,87.4,87.49,14000.0,62.489,62.4961,62.3677,62.4319,14000.0
2008-04-10 12:50:00,87.47,87.47,87.3,87.37,15900.0,62.4176,62.4176,62.2963,62.3463,15900.0
2008-04-10 12:55:00,87.34,87.36,87.21,87.23,11000.0,62.3249,62.3391,62.2321,62.2464,11000.0
2008-04-10 13:00:00,87.27,87.43,87.16,87.3,19300.0,62.2749,62.3891,62.1964,62.2963,19300.0
2008-04-10 13:05:00,87.3,87.37,87.21,87.3,12800.0,62.2963,62.3463,62.2321,62.2963,12800.0
2008-04-10 13:10:00,87.27,87.55,87.25,87.31,22400.0,62.2749,62.4747,62.2606,62.3035,22400.0
2008-04-10 13:15:00,87.31,87.45,87.25,87.34,14100.0,62.3035,62.4034,62.2606,62.3249,14100.0
2008-04-10 13:20:00,87.31,87.46,87.31,87.38,8500.0,62.3035,62.4105,62.3035,62.3534,8500.0
2008-04-10 13:25:00,87.37,87.54,87.28,87.47,17500.0,62.3463,62.4676,62.282,62.4176,17500.0
2008-04-10 13:30:00,87.49,87.59,87.33,87.52,23500.0,62.4319,62.5033,62.3177,62.4533,23500.0
2008-04-10 13:35:00,87.52,87.83,87.52,87.82,30500.0,62.4533,62.6745,62.4533,62.6674,30500.0
2008-04-10 13:40:00,87.81,87.89,87.59,87.71,23600.0,62.6602,62.7173,62.5033,62.5889,23600.0
2008-04-10 13:45:00,87.67,87.77,87.6,87.77,14100.0,62.5603,62.6317,62.5104,62.6317,14100.0
2008-04-10 13:50:00,87.76,87.94,87.74,87.76,33100.0,62.6246,62.753,62.6103,62.6246,33100.0
2008-04-10 13:55:00,87.77,87.81,87.5,87.5,31800.0,62.6317,62.6602,62.439,62.439,31800.0
2008-04-10 14:00:00,87.53,87.66,87.48,87.54,31200.0,62.4604,62.5532,62.4248,62.4676,31200.0
2008-04-10 14:05:00,87.52,87.57,87.32,87.32,31300.0,62.4533,62.489,62.3106,62.3106,31300.0
2008-04-10 14:10:00,87.35,87.64,87.33,87.5,39600.0,62.332,62.5389,62.3177,62.439,39600.0
2008-04-10 14:15:00,87.5,87.54,87.4,87.53,28900.0,62.439,62.4676,62.3677,62.4604,28900.0
2008-04-10 14:20:00,87.52,87.55,87.4,87.43,17000.0,62.4533,62.4747,62.3677,62.3891,17000.0
2008-04-10 14:25:00,87.41,87.44,87.24,87.25,20200.0,62.3748,62.3962,62.2535,62.2606,20200.0
2008-04-10 14:30:00,87.2,87.37,87.01,87.36,41100.0,62.225,62.3463,62.0894,62.3391,41100.0
2008-04-10 14:35:00,87.36,87.65,87.32,87.46,62200.0,62.3391,62.5461,62.3106,62.4105,62200.0
2008-04-10 14:40:00,87.45,87.69,87.38,87.61,46500.0,62.4034,62.5746,62.3534,62.5175,46500.0
2008-04-10 14:45:00,87.61,87.7,87.58,87.64,41800.0,62.5175,62.5818,62.4961,62.5389,41800.0
2008-04-10 14:50:00,87.63,87.69,87.58,87.64,23100.0,62.5318,62.5746,62.4961,62.5389,23100.0
2008-04-10 14:55:00,87.6,87.85,87.6,87.79,30500.0,62.5104,62.6888,62.5104,62.646,30500.0
2008-04-10 15:00:00,87.79,87.88,87.62,87.64,19800.0,62.646,62.7102,62.5247,62.5389,19800.0
2008-04-10 15:05:00,87.65,87.73,87.58,87.58,34700.0,62.5461,62.6032,62.4961,62.4961,34700.0
2008-04-10 15:10:00,87.59,87.59,87.3,87.35,38900.0,62.5033,62.5033,62.2963,62.332,38900.0
2008-04-10 15:15:00,87.31,87.55,87.31,87.51,47200.0,62.3035,62.4747,62.3035,62.4462,47200.0
2008-04-10 15:20:00,87.5,87.55,87.31,87.48,52500.0,62.439,62.4747,62.3035,62.4248,52500.0
2008-04-10 15:25:00,87.47,87.55,87.24,87.32,134300.0,62.4176,62.4747,62.2535,62.3106,134300.0
2008-04-10 15:30:00,87.33,87.34,86.81,86.89,81300.0,62.3177,62.3249,61.9467,62.0037,81300.0
2008-04-10 15:35:00,86.89,87.14,86.89,87.01,72000.0,62.0037,62.1821,62.0037,62.0894,72000.0
2008-04-10 15:40:00,87.02,87.02,86.69,86.76,93600.0,62.0965,62.0965,61.861,61.911,93600.0
2008-04-10 15:45:00,86.76,86.92,86.73,86.8,51000.0,61.911,62.0252,61.8896,61.9395,51000.0
2008-04-10 15:50:00,86.8,86.97,86.75,86.95,73200.0,61.9395,62.0608,61.9038,62.0466,73200.0
2008-04-10 15:55:00,86.95,87.01,86.84,86.93,98600.0,62.0466,62.0894,61.9681,62.0323,98600.0
2008-04-11 09:30:00,85.2,85.78,85.0,85.25,105100.0,60.7978,61.2117,60.6551,60.8335,105100.0
2008-04-11 09:35:00,85.25,85.53,85.15,85.37,69100.0,60.8335,61.0333,60.7621,60.9191,69100.0
2008-04-11 09:40:00,85.35,85.7,85.06,85.55,57700.0,60.9048,61.1546,60.6979,61.0475,57700.0
2008-04-11 09:45:00,85.58,85.74,85.36,85.66,56100.0,61.0689,61.1831,60.912,61.126,56100.0
2008-04-11 09:50:00,85.64,86.08,85.57,86.08,69100.0,61.1118,61.4257,61.0618,61.4257,69100.0
2008-04-11 09:55:00,86.04,86.2,85.83,85.83,84000.0,61.3972,61.5114,61.2473,61.2473,84000.0
2008-04-11 10:00:00,85.85,85.95,85.46,85.63,52500.0,61.2616,61.333,60.9833,61.1046,52500.0
2008-04-11 10:05:00,85.62,85.62,85.32,85.5,71800.0,61.0975,61.0975,60.8834,61.0119,71800.0
2008-04-11 10:10:00,85.47,85.69,85.43,85.69,33900.0,60.9904,61.1474,60.9619,61.1474,33900.0
2008-04-11 10:15:00,85.71,86.0,85.61,85.97,60000.0,61.1617,61.3686,61.0903,61.3472,60000.0
2008-04-11 10:20:00,85.96,86.16,85.96,86.1,55200.0,61.3401,61.4828,61.3401,61.44,55200.0
2008-04-11 10:25:00,86.1,86.19,85.95,86.0,58000.0,61.44,61.5042,61.333,61.3686,58000.0
2008-04-11 10:30:00,86.02,86.1,85.82,86.02,32300.0,61.3829,61.44,61.2402,61.3829,32300.0
2008-04-11 10:35:00,86.06,86.36,85.95,86.15,40700.0,61.4115,61.6255,61.333,61.4757,40700.0
2008-04-11 10:40:00,86.15,86.42,86.05,86.37,31000.0,61.4757,61.6684,61.4043,61.6327,31000.0
2008-04-11 10:45:00,86.34,86.72,86.3,86.66,35100.0,61.6113,61.8824,61.5827,61.8396,35100.0
2008-04-11 10:50:00,86.63,86.7,86.51,86.62,24500.0,61.8182,61.8682,61.7326,61.8111,24500.0
2008-04-11 10:55:00,86.65,86.66,86.48,86.55,27600.0,61.8325,61.8396,61.7112,61.7611,27600.0
2008-04-11 11:00:00,86.53,86.53,86.35,86.41,34300.0,61.7469,61.7469,61.6184,61.6612,34300.0
2008-04-11 11:05:00,86.42,86.58,86.38,86.38,35100.0,61.6684,61.7825,61.6398,61.6398,35100.0
2008-04-11 11:10:00,86.37,86.45,86.09,86.3,33500.0,61.6327,61.6898,61.4329,61.5827,33500.0
2008-04-11 11:15:00,86.3,86.44,86.16,86.28,32000.0,61.5827,61.6826,61.4828,61.5685,32000.0
2008-04-11 11:20:00,86.26,86.54,86.23,86.47,33900.0,61.5542,61.754,61.5328,61.704,33900.0
2008-04-11 11:25:00,86.45,86.47,86.37,86.46,9600.0,61.6898,61.704,61.6327,61.6969,9600.0
2008-04-11 11:30:00,86.43,86.44,86.25,86.4,20200.0,61.6755,61.6826,61.547,61.6541,20200.0
2008-04-11 11:35:00,86.41,86.75,86.39,86.74,31100.0,61.6612,61.9038,61.6469,61.8967,31100.0
2008-04-11 11:40:00,86.74,87.06,86.72,86.89,57300.0,61.8967,62.1251,61.8824,62.0037,57300.0
2008-04-11 11:45:00,86.88,87.13,86.86,87.02,41100.0,61.9966,62.175,61.9823,62.0965,41100.0
2008-04-11 11:50:00,87.02,87.12,86.89,86.95,42400.0,62.0965,62.1679,62.0037,62.0466,42400.0
2008-04-11 11:55:00,86.95,87.06,86.81,86.9,30900.0,62.0466,62.1251,61.9467,62.0109,30900.0
2008-04-11 12:00:00,86.89,86.89,86.62,86.77,32900.0,62.0037,62.0037,61.8111,61.9181,32900.0
2008-04-11 12:05:00,86.77,86.8,86.56,86.63,30000.0,61.9181,61.9395,61.7683,61.8182,30000.0
2008-04-11 12:10:00,86.64,86.73,86.57,86.68,15200.0,61.8253,61.8896,61.7754,61.8539,15200.0
2008-04-11 12:15:00,86.69,86.83,86.61,86.79,27200.0,61.861,61.9609,61.8039,61.9324,27200.0
2008-04-11 12:20:00,86.82,87.01,86.53,86.59,49100.0,61.9538,62.0894,61.7469,61.7897,49100.0
2008-04-11 12:25:00,86.6,86.62,86.32,86.45,37400.0,61.7968,61.8111,61.597,61.6898,37400.0
2008-04-11 12:30:00,86.49,86.53,86.4,86.51,28100.0,61.7183,61.7469,61.6541,61.7326,28100.0
2008-04-11 12:35:00,86.5,86.54,86.4,86.52,19900.0,61.7254,61.754,61.6541,61.7397,19900.0
2008-04-11 12:40:00,86.49,86.58,86.37,86.42,21000.0,61.7183,61.7825,61.6327,61.6684,21000.0
2008-04-11 12:45:00,86.37,86.38,86.1,86.29,29100.0,61.6327,61.6398,61.44,61.5756,29100.0
2008-04-11 12:50:00,86.29,86.57,86.27,86.57,18700.0,61.5756,61.7754,61.5613,61.7754,18700.0
2008-04-11 12:55:00,86.58,86.7,86.43,86.62,27400.0,61.7825,61.8682,61.6755,61.8111,27400.0
2008-04-11 13:00:00,86.63,86.63,86.37,86.49,20300.0,61.8182,61.8182,61.6327,61.7183,20300.0
2008-04-11 13:05:00,86.5,86.53,86.48,86.53,11400.0,61.7254,61.7469,61.7112,61.7469,11400.0
2008-04-11 13:10:00,86.53,86.7,86.45,86.65,18300.0,61.7469,61.8682,61.6898,61.8325,18300.0
2008-04-11 13:15:00,86.63,86.74,86.58,86.63,11100.0,61.8182,61.8967,61.7825,61.8182,11100.0
2008-04-11 13:20:00,86.63,86.7,86.58,86.65,15700.0,61.8182,61.8682,61.7825,61.8325,15700.0
2008-04-11 13:25:00,86.64,86.7,86.3,86.33,32100.0,61.8253,61.8682,61.5827,61.6041,32100.0
2008-04-11 13:30:00,86.29,86.29,86.04,86.11,40400.0,61.5756,61.5756,61.3972,61.4471,40400.0
2008-04-11 13:35:00,86.11,86.17,85.98,86.08,61400.0,61.4471,61.49,61.3544,61.4257,61400.0
2008-04-11 13:40:00,86.07,86.22,86.05,86.1,32300.0,61.4186,61.5256,61.4043,61.44,32300.0
2008-04-11 13:45:00,86.11,86.21,86.03,86.11,18300.0,61.4471,61.5185,61.3901,61.4471,18300.0
2008-04-11 13:50:00,86.1,86.16,86.0,86.07,20600.0,61.44,61.4828,61.3686,61.4186,20600.0
2008-04-11 13:55:00,86.08,86.31,86.01,86.19,21300.0,61.4257,61.5899,61.3758,61.5042,21300.0
2008-04-11 14:00:00,86.16,86.29,86.1,86.21,28500.0,61.4828,61.5756,61.44,61.5185,28500.0
2008-04-11 14:05:00,86.2,86.28,86.07,86.28,34200.0,61.5114,61.5685,61.4186,61.5685,34200.0
2008-04-11 14:10:00,86.26,86.27,85.94,85.98,25600.0,61.5542,61.5613,61.3258,61.3544,25600.0
2008-04-11 14:15:00,85.97,86.08,85.94,86.08,27500.0,61.3472,61.4257,61.3258,61.4257,27500.0
2008-04-11 14:20:00,86.1,86.11,85.76,85.86,32600.0,61.44,61.4471,61.1974,61.2687,32600.0
2008-04-11 14:25:00,85.85,85.94,85.79,85.84,30200.0,61.2616,61.3258,61.2188,61.2545,30200.0
2008-04-11 14:30:00,85.84,85.89,85.55,85.59,41400.0,61.2545,61.2902,61.0475,61.0761,41400.0
2008-04-11 14:35:00,85.6,85.84,85.59,85.59,38300.0,61.0832,61.2545,61.0761,61.0761,38300.0
2008-04-11 14:40:00,85.61,85.65,85.5,85.53,48100.0,61.0903,61.1189,61.0119,61.0333,48100.0
2008-04-11 14:45:00,85.54,85.83,85.54,85.83,22200.0,61.0404,61.2473,61.0404,61.2473,22200.0
2008-04-11 14:50:00,85.82,86.11,85.82,86.11,37500.0,61.2402,61.4471,61.2402,61.4471,37500.0
2008-04-11 14:55:00,86.11,86.15,85.83,85.88,26600.0,61.4471,61.4757,61.2473,61.283,26600.0
2008-04-11 15:00:00,85.9,85.98,85.78,85.94,47700.0,61.2973,61.3544,61.2117,61.3258,47700.0
2008-04-11 15:05:00,85.94,86.01,85.78,85.9,41500.0,61.3258,61.3758,61.2117,61.2973,41500.0
2008-04-11 15:10:00,85.88,85.94,85.8,85.86,35400.0,61.283,61.3258,61.2259,61.2687,35400.0
2008-04-11 15:15:00,85.85,86.06,85.82,86.02,38700.0,61.2616,61.4115,61.2402,61.3829,38700.0
2008-04-11 15:20:00,86.01,86.04,85.89,86.01,35700.0,61.3758,61.3972,61.2902,61.3758,35700.0
2008-04-11 15:25:00,86.03,86.39,86.02,86.23,53100.0,61.3901,61.6469,61.3829,61.5328,53100.0
2008-04-11 15:30:00,86.26,86.26,86.1,86.15,54700.0,61.5542,61.5542,61.44,61.4757,54700.0
2008-04-11 15:35:00,86.12,86.14,85.84,85.84,50500.0,61.4543,61.4686,61.2545,61.2545,50500.0
2008-04-11 15:40:00,85.86,85.89,85.76,85.89,67800.0,61.2687,61.2902,61.1974,61.2902,67800.0
2008-04-11 15:45:00,85.88,86.05,85.88,86.03,62600.0,61.283,61.4043,61.283,61.3901,62600.0
2008-04-11 15:50:00,86.05,86.11,85.95,86.11,106900.0,61.4043,61.4471,61.333,61.4471,106900.0
2008-04-11 15:55:00,86.12,86.31,86.11,86.21,108100.0,61.4543,61.5899,61.4471,61.5185,108100.0
2008-04-14 09:30:00,86.11,86.27,85.5,86.11,69000.0,61.4471,61.5613,61.0119,61.4471,69000.0
2008-04-14 09:35:00,86.01,86.49,86.01,86.14,37300.0,61.3758,61.7183,61.3758,61.4686,37300.0
2008-04-14 09:40:00,86.23,86.27,85.56,85.66,40600.0,61.5328,61.5613,61.0547,61.126,40600.0
2008-04-14 09:45:00,85.6,86.08,85.6,86.07,49300.0,61.0832,61.4257,61.0832,61.4186,49300.0
2008-04-14 09:50:00,86.11,86.89,85.91,86.6,60800.0,61.4471,62.0037,61.3044,61.7968,60800.0
2008-04-14 09:55:00,86.6,86.94,86.57,86.84,53300.0,61.7968,62.0394,61.7754,61.9681,53300.0
2008-04-14 10:00:00,86.85,87.0,86.01,86.32,120500.0,61.9752,62.0822,61.3758,61.597,120500.0
2008-04-14 10:05:00,86.32,86.46,85.86,85.86,44100.0,61.597,61.6969,61.2687,61.2687,44100.0
2008-04-14 10:10:00,85.86,86.14,85.75,85.78,101200.0,61.2687,61.4686,61.1903,61.2117,101200.0
2008-04-14 10:15:00,85.77,86.02,85.77,85.78,48800.0,61.2045,61.3829,61.2045,61.2117,48800.0
2008-04-14 10:20:00,85.78,85.8,85.51,85.6,76300.0,61.2117,61.2259,61.019,61.0832,76300.0
2008-04-14 10:25:00,85.61,85.85,85.57,85.75,47200.0,61.0903,61.2616,61.0618,61.1903,47200.0
2008-04-14 10:30:00,85.78,85.99,85.77,85.86,31600.0,61.2117,61.3615,61.2045,61.2687,31600.0
2008-04-14 10:35:00,85.86,85.96,85.81,85.96,28700.0,61.2687,61.3401,61.2331,61.3401,28700.0
2008-04-14 10:40:00,85.93,86.14,85.84,86.07,34000.0,61.3187,61.4686,61.2545,61.4186,34000.0
2008-04-14 10:45:00,86.02,86.16,85.95,86.15,39800.0,61.3829,61.4828,61.333,61.4757,39800.0
2008-04-14 10:50:00,86.11,86.21,85.9,85.92,30400.0,61.4471,61.5185,61.2973,61.3116,30400.0
2008-04-14 10:55:00,85.9,86.08,85.71,85.96,17600.0,61.2973,61.4257,61.1617,61.3401,17600.0
2008-04-14 11:00:00,86.0,86.05,85.89,86.03,20200.0,61.3686,61.4043,61.2902,61.3901,20200.0
2008-04-14 11:05:00,86.04,86.04,85.71,85.74,21300.0,61.3972,61.3972,61.1617,61.1831,21300.0
2008-04-14 11:10:00,85.71,85.89,85.68,85.81,26000.0,61.1617,61.2902,61.1403,61.2331,26000.0
2008-04-14 11:15:00,85.81,85.84,85.68,85.7,23300.0,61.2331,61.2545,61.1403,61.1546,23300.0
2008-04-14 11:20:00,85.7,85.71,85.55,85.56,26800.0,61.1546,61.1617,61.0475,61.0547,26800.0
2008-04-14 11:25:00,85.58,85.86,85.54,85.81,59800.0,61.0689,61.2687,61.0404,61.2331,59800.0
2008-04-14 11:30:00,85.86,86.0,85.71,85.97,73100.0,61.2687,61.3686,61.1617,61.3472,73100.0
2008-04-14 11:35:00,85.95,86.06,85.89,85.91,28700.0,61.333,61.4115,61.2902,61.3044,28700.0
2008-04-14 11:40:00,85.92,85.99,85.85,85.99,58500.0,61.3116,61.3615,61.2616,61.3615,58500.0
2008-04-14 11:45:00,85.96,86.09,85.94,86.02,25500.0,61.3401,61.4329,61.3258,61.3829,25500.0
2008-04-14 11:50:00,86.01,86.13,85.8,85.86,37100.0,61.3758,61.4614,61.2259,61.2687,37100.0
2008-04-14 11:55:00,85.87,86.11,85.85,86.08,22600.0,61.2759,61.4471,61.2616,61.4257,22600.0
2008-04-14 12:00:00,86.06,86.42,86.06,86.36,56900.0,61.4115,61.6684,61.4115,61.6255,56900.0
2008-04-14 12:05:00,86.36,86.36,85.89,86.01,48300.0,61.6255,61.6255,61.2902,61.3758,48300.0
2008-04-14 12:10:00,86.0,86.2,85.95,85.99,30900.0,61.3686,61.5114,61.333,61.3615,30900.0
2008-04-14 12:15:00,86.0,86.01,85.81,85.86,24400.0,61.3686,61.3758,61.2331,61.2687,24400.0
2008-04-14 12:20:00,85.86,85.92,85.82,85.92,19200.0,61.2687,61.3116,61.2402,61.3116,19200.0
2008-04-14 12:25:00,85.95,86.27,85.95,86.22,43500.0,61.333,61.5613,61.333,61.5256,43500.0
2008-04-14 12:30:00,86.24,86.28,86.1,86.11,40500.0,61.5399,61.5685,61.44,61.4471,40500.0
2008-04-14 12:35:00,86.11,86.15,86.05,86.09,33500.0,61.4471,61.4757,61.4043,61.4329,33500.0
2008-04-14 12:40:00,86.1,86.1,85.97,86.03,55000.0,61.44,61.44,61.3472,61.3901,55000.0
2008-04-14 12:45:00,86.0,86.1,85.95,86.1,47700.0,61.3686,61.44,61.333,61.44,47700.0
2008-04-14 12:50:00,86.09,86.45,86.09,86.21,59300.0,61.4329,61.6898,61.4329,61.5185,59300.0
2008-04-14 12:55:00,86.21,86.25,86.05,86.11,48600.0,61.5185,61.547,61.4043,61.4471,48600.0
2008-04-14 13:00:00,86.13,86.15,85.91,85.96,59800.0,61.4614,61.4757,61.3044,61.3401,59800.0
2008-04-14 13:05:00,85.96,86.07,85.9,86.04,18100.0,61.3401,61.4186,61.2973,61.3972,18100.0
2008-04-14 13:10:00,86.05,86.2,86.05,86.12,18500.0,61.4043,61.5114,61.4043,61.4543,18500.0
2008-04-14 13:15:00,86.12,86.12,85.96,86.01,12300.0,61.4543,61.4543,61.3401,61.3758,12300.0
2008-04-14 13:20:00,86.0,86.1,85.9,86.08,18200.0,61.3686,61.44,61.2973,61.4257,18200.0
2008-04-14 13:25:00,86.06,86.06,85.88,86.01,15300.0,61.4115,61.4115,61.283,61.3758,15300.0
2008-04-14 13:30:00,86.0,86.03,85.87,85.97,19100.0,61.3686,61.3901,61.2759,61.3472,19100.0
2008-04-14 13:35:00,86.0,86.07,85.9,85.93,18900.0,61.3686,61.4186,61.2973,61.3187,18900.0
2008-04-14 13:40:00,85.93,86.0,85.85,85.95,24800.0,61.3187,61.3686,61.2616,61.333,24800.0
2008-04-14 13:45:00,85.92,85.95,85.86,85.86,15000.0,61.3116,61.333,61.2687,61.2687,15000.0
2008-04-14 13:50:00,85.9,85.97,85.87,85.95,22200.0,61.2973,61.3472,61.2759,61.333,22200.0
2008-04-14 13:55:00,85.95,86.05,85.88,86.03,13000.0,61.333,61.4043,61.283,61.3901,13000.0
2008-04-14 14:00:00,86.03,86.16,86.02,86.04,36000.0,61.3901,61.4828,61.3829,61.3972,36000.0
2008-04-14 14:05:00,86.07,86.08,85.99,85.99,21400.0,61.4186,61.4257,61.3615,61.3615,21400.0
2008-04-14 14:10:00,86.01,86.17,85.99,86.08,31900.0,61.3758,61.49,61.3615,61.4257,31900.0
2008-04-14 14:15:00,86.09,86.14,86.0,86.01,30800.0,61.4329,61.4686,61.3686,61.3758,30800.0
2008-04-14 14:20:00,86.04,86.11,85.99,86.07,32100.0,61.3972,61.4471,61.3615,61.4186,32100.0
2008-04-14 14:25:00,86.07,86.12,86.05,86.1,21600.0,61.4186,61.4543,61.4043,61.44,21600.0
2008-04-14 14:30:00,86.08,86.11,86.04,86.08,20800.0,61.4257,61.4471,61.3972,61.4257,20800.0
2008-04-14 14:35:00,86.08,86.14,86.06,86.11,18600.0,61.4257,61.4686,61.4115,61.4471,18600.0
2008-04-14 14:40:00,86.12,86.14,86.04,86.06,17300.0,61.4543,61.4686,61.3972,61.4115,17300.0
2008-04-14 14:45:00,86.04,86.05,85.93,85.93,16500.0,61.3972,61.4043,61.3187,61.3187,16500.0
2008-04-14 14:50:00,85.9,85.9,85.66,85.7,27800.0,61.2973,61.2973,61.126,61.1546,27800.0
2008-04-14 14:55:00,85.67,85.67,85.59,85.63,13500.0,61.1332,61.1332,61.0761,61.1046,13500.0
2008-04-14 15:00:00,85.63,85.84,85.63,85.84,19000.0,61.1046,61.2545,61.1046,61.2545,19000.0
2008-04-14 15:05:00,85.83,85.85,85.66,85.75,15300.0,61.2473,61.2616,61.126,61.1903,15300.0
2008-04-14 15:10:00,85.71,85.79,85.65,85.67,14600.0,61.1617,61.2188,61.1189,61.1332,14600.0
2008-04-14 15:15:00,85.67,85.85,85.66,85.76,15500.0,61.1332,61.2616,61.126,61.1974,15500.0
2008-04-14 15:20:00,85.81,85.92,85.74,85.87,23300.0,61.2331,61.3116,61.1831,61.2759,23300.0
2008-04-14 15:25:00,85.9,85.96,85.78,85.79,36800.0,61.2973,61.3401,61.2117,61.2188,36800.0
2008-04-14 15:30:00,85.79,85.9,85.68,85.8,37500.0,61.2188,61.2973,61.1403,61.2259,37500.0
2008-04-14 15:35:00,85.82,85.85,85.71,85.79,29900.0,61.2402,61.2616,61.1617,61.2188,29900.0
2008-04-14 15:40:00,85.8,85.95,85.77,85.9,35300.0,61.2259,61.333,61.2045,61.2973,35300.0
2008-04-14 15:45:00,85.9,86.13,85.9,86.04,44600.0,61.2973,61.4614,61.2973,61.3972,44600.0
2008-04-14 15:50:00,86.07,86.09,85.88,85.91,42600.0,61.4186,61.4329,61.283,61.3044,42600.0
2008-04-14 15:55:00,85.89,85.99,85.89,85.9,72200.0,61.2902,61.3615,61.2902,61.2973,72200.0
2008-04-15 09:30:00,86.73,87.48,86.54,86.99,111000.0,61.8896,62.4248,61.754,62.0751,111000.0
2008-04-15 09:35:00,87.03,87.03,86.76,86.96,18500.0,62.1036,62.1036,61.911,62.0537,18500.0
2008-04-15 09:40:00,86.97,87.12,86.94,87.1,45900.0,62.0608,62.1679,62.0394,62.1536,45900.0
2008-04-15 09:45:00,87.1,87.1,86.89,86.95,24800.0,62.1536,62.1536,62.0037,62.0466,24800.0
2008-04-15 09:50:00,86.94,86.95,86.37,86.43,44500.0,62.0394,62.0466,61.6327,61.6755,44500.0
2008-04-15 09:55:00,86.45,86.47,85.72,85.78,82100.0,61.6898,61.704,61.1688,61.2117,82100.0
2008-04-15 10:00:00,85.75,85.99,85.72,85.9,60200.0,61.1903,61.3615,61.1688,61.2973,60200.0
2008-04-15 10:05:00,85.87,85.96,85.5,85.55,48300.0,61.2759,61.3401,61.0119,61.0475,48300.0
2008-04-15 10:10:00,85.55,85.58,85.41,85.5,59000.0,61.0475,61.0689,60.9476,61.0119,59000.0
2008-04-15 10:15:00,85.5,85.61,85.47,85.6,28000.0,61.0119,61.0903,60.9904,61.0832,28000.0
2008-04-15 10:20:00,85.61,85.88,85.54,85.79,37800.0,61.0903,61.283,61.0404,61.2188,37800.0
2008-04-15 10:25:00,85.81,85.84,85.64,85.78,28700.0,61.2331,61.2545,61.1118,61.2117,28700.0
2008-04-15 10:30:00,85.8,85.95,85.79,85.91,43400.0,61.2259,61.333,61.2188,61.3044,43400.0
2008-04-15 10:35:00,85.92,86.2,85.85,85.85,45100.0,61.3116,61.5114,61.2616,61.2616,45100.0
2008-04-15 10:40:00,85.87,85.87,85.69,85.75,17000.0,61.2759,61.2759,61.1474,61.1903,17000.0
2008-04-15 10:45:00,85.75,85.85,85.7,85.8,10000.0,61.1903,61.2616,61.1546,61.2259,10000.0
2008-04-15 10:50:00,85.8,85.87,85.74,85.82,10600.0,61.2259,61.2759,61.1831,61.2402,10600.0
2008-04-15 10:55:00,85.84,86.12,85.84,86.04,17600.0,61.2545,61.4543,61.2545,61.3972,17600.0
2008-04-15 11:00:00,86.05,86.11,85.9,85.9,14800.0,61.4043,61.4471,61.2973,61.2973,14800.0
2008-04-15 11:05:00,85.93,85.94,85.2,85.31,42200.0,61.3187,61.3258,60.7978,60.8763,42200.0
2008-04-15 11:10:00,85.3,85.36,85.09,85.17,32700.0,60.8691,60.912,60.7193,60.7764,32700.0
2008-04-15 11:15:00,85.17,85.32,85.09,85.31,44800.0,60.7764,60.8834,60.7193,60.8763,44800.0
2008-04-15 11:20:00,85.32,85.4,85.24,85.35,28400.0,60.8834,60.9405,60.8263,60.9048,28400.0
2008-04-15 11:25:00,85.38,85.45,85.15,85.25,48200.0,60.9262,60.9762,60.7621,60.8335,48200.0
2008-04-15 11:30:00,85.26,85.42,85.22,85.36,20800.0,60.8406,60.9548,60.812,60.912,20800.0
2008-04-15 11:35:00,85.39,85.48,85.27,85.43,19000.0,60.9334,60.9976,60.8477,60.9619,19000.0
2008-04-15 11:40:00,85.45,85.62,85.33,85.62,15500.0,60.9762,61.0975,60.8905,61.0975,15500.0
2008-04-15 11:45:00,85.62,85.8,85.55,85.8,26900.0,61.0975,61.2259,61.0475,61.2259,26900.0
2008-04-15 11:50:00,85.79,85.87,85.7,85.8,31800.0,61.2188,61.2759,61.1546,61.2259,31800.0
2008-04-15 11:55:00,85.84,85.87,85.67,85.69,12400.0,61.2545,61.2759,61.1332,61.1474,12400.0
2008-04-15 12:00:00,85.73,85.81,85.64,85.68,32800.0,61.176,61.2331,61.1118,61.1403,32800.0
2008-04-15 12:05:00,85.69,85.71,85.55,85.63,22500.0,61.1474,61.1617,61.0475,61.1046,22500.0
2008-04-15 12:10:00,85.68,85.79,85.65,85.67,29900.0,61.1403,61.2188,61.1189,61.1332,29900.0
2008-04-15 12:15:00,85.68,85.72,85.61,85.66,18500.0,61.1403,61.1688,61.0903,61.126,18500.0
2008-04-15 12:20:00,85.68,85.73,85.63,85.71,14900.0,61.1403,61.176,61.1046,61.1617,14900.0
2008-04-15 12:25:00,85.71,85.96,85.68,85.9,31100.0,61.1617,61.3401,61.1403,61.2973,31100.0
2008-04-15 12:30:00,85.93,85.93,85.74,85.84,25800.0,61.3187,61.3187,61.1831,61.2545,25800.0
2008-04-15 12:35:00,85.8,85.9,85.77,85.87,9900.0,61.2259,61.2973,61.2045,61.2759,9900.0
2008-04-15 12:40:00,85.9,85.97,85.74,85.76,32800.0,61.2973,61.3472,61.1831,61.1974,32800.0
2008-04-15 12:45:00,85.78,85.82,85.67,85.8,78400.0,61.2117,61.2402,61.1332,61.2259,78400.0
2008-04-15 12:50:00,85.8,85.8,85.61,85.69,60000.0,61.2259,61.2259,61.0903,61.1474,60000.0
2008-04-15 12:55:00,85.7,85.78,85.64,85.7,53800.0,61.1546,61.2117,61.1118,61.1546,53800.0
2008-04-15 13:00:00,85.7,85.71,85.55,85.59,29500.0,61.1546,61.1617,61.0475,61.0761,29500.0
2008-04-15 13:05:00,85.6,85.7,85.52,85.52,23700.0,61.0832,61.1546,61.0261,61.0261,23700.0
2008-04-15 13:10:00,85.57,85.88,85.51,85.88,22500.0,61.0618,61.283,61.019,61.283,22500.0
2008-04-15 13:15:00,85.89,86.0,85.85,85.93,6800.0,61.2902,61.3686,61.2616,61.3187,6800.0
2008-04-15 13:20:00,85.95,86.0,85.9,85.96,14900.0,61.333,61.3686,61.2973,61.3401,14900.0
2008-04-15 13:25:00,85.97,86.11,85.9,85.97,17600.0,61.3472,61.4471,61.2973,61.3472,17600.0
2008-04-15 13:30:00,85.99,86.01,85.91,85.91,6900.0,61.3615,61.3758,61.3044,61.3044,6900.0
2008-04-15 13:35:00,85.95,85.98,85.77,85.8,17600.0,61.333,61.3544,61.2045,61.2259,17600.0
2008-04-15 13:40:00,85.79,86.07,85.76,86.07,17500.0,61.2188,61.4186,61.1974,61.4186,17500.0
2008-04-15 13:45:00,86.09,86.38,86.05,86.2,36000.0,61.4329,61.6398,61.4043,61.5114,36000.0
2008-04-15 13:50:00,86.2,86.65,86.15,86.59,30000.0,61.5114,61.8325,61.4757,61.7897,30000.0
2008-04-15 13:55:00,86.57,86.68,86.44,86.46,20100.0,61.7754,61.8539,61.6826,61.6969,20100.0
2008-04-15 14:00:00,86.46,86.46,86.23,86.28,20300.0,61.6969,61.6969,61.5328,61.5685,20300.0
2008-04-15 14:05:00,86.27,86.63,86.22,86.55,34900.0,61.5613,61.8182,61.5256,61.7611,34900.0
2008-04-15 14:10:00,86.59,86.62,86.49,86.54,21100.0,61.7897,61.8111,61.7183,61.754,21100.0
2008-04-15 14:15:00,86.54,86.54,86.22,86.22,13400.0,61.754,61.754,61.5256,61.5256,13400.0
2008-04-15 14:20:00,86.27,86.42,86.23,86.42,18500.0,61.5613,61.6684,61.5328,61.6684,18500.0
2008-04-15 14:25:00,86.44,86.59,86.4,86.45,19600.0,61.6826,61.7897,61.6541,61.6898,19600.0
2008-04-15 14:30:00,86.45,86.79,86.43,86.56,47100.0,61.6898,61.9324,61.6755,61.7683,47100.0
2008-04-15 14:35:00,86.57,86.58,86.43,86.43,26000.0,61.7754,61.7825,61.6755,61.6755,26000.0
2008-04-15 14:40:00,86.47,86.52,86.24,86.28,26900.0,61.704,61.7397,61.5399,61.5685,26900.0
2008-04-15 14:45:00,86.27,86.33,86.06,86.15,37800.0,61.5613,61.6041,61.4115,61.4757,37800.0
2008-04-15 14:50:00,86.18,86.18,85.97,86.0,19600.0,61.4971,61.4971,61.3472,61.3686,19600.0
2008-04-15 14:55:00,86.0,86.08,85.88,85.98,14800.0,61.3686,61.4257,61.283,61.3544,14800.0
2008-04-15 15:00:00,86.5,86.5,85.88,86.01,61500.0,61.7254,61.7254,61.283,61.3758,61500.0
2008-04-15 15:05:00,86.02,86.04,85.9,85.95,27900.0,61.3829,61.3972,61.2973,61.333,27900.0
2008-04-15 15:10:00,85.95,86.01,85.85,85.85,56100.0,61.333,61.3758,61.2616,61.2616,56100.0
2008-04-15 15:15:00,85.89,86.0,85.8,85.97,55400.0,61.2902,61.3686,61.2259,61.3472,55400.0
2008-04-15 15:20:00,85.98,86.2,85.91,86.13,55000.0,61.3544,61.5114,61.3044,61.4614,55000.0
2008-04-15 15:25:00,86.14,86.34,86.09,86.19,65500.0,61.4686,61.6113,61.4329,61.5042,65500.0
2008-04-15 15:30:00,86.2,86.5,86.14,86.22,105500.0,61.5114,61.7254,61.4686,61.5256,105500.0
2008-04-15 15:35:00,86.24,86.26,86.07,86.07,33000.0,61.5399,61.5542,61.4186,61.4186,33000.0
2008-04-15 15:40:00,86.05,86.1,85.99,86.06,76800.0,61.4043,61.44,61.3615,61.4115,76800.0
2008-04-15 15:45:00,86.06,86.07,85.92,85.94,117300.0,61.4115,61.4186,61.3116,61.3258,117300.0
2008-04-15 15:50:00,85.94,86.13,85.92,86.05,133500.0,61.3258,61.4614,61.3116,61.4043,133500.0
2008-04-15 15:55:00,86.05,86.19,86.04,86.19,142300.0,61.4043,61.5042,61.3972,61.5042,142300.0
2008-04-16 09:30:00,87.25,87.5,87.14,87.25,108900.0,62.2606,62.439,62.1821,62.2606,108900.0
2008-04-16 09:35:00,87.3,87.5,87.14,87.22,62600.0,62.2963,62.439,62.1821,62.2392,62600.0
2008-04-16 09:40:00,87.21,87.41,86.95,87.4,57300.0,62.2321,62.3748,62.0466,62.3677,57300.0
2008-04-16 09:45:00,87.4,87.79,87.4,87.59,87500.0,62.3677,62.646,62.3677,62.5033,87500.0
2008-04-16 09:50:00,87.64,87.7,87.16,87.19,70500.0,62.5389,62.5818,62.1964,62.2178,70500.0
2008-04-16 09:55:00,87.21,87.54,87.15,87.47,26300.0,62.2321,62.4676,62.1893,62.4176,26300.0
2008-04-16 10:00:00,87.51,87.72,87.45,87.65,38400.0,62.4462,62.596,62.4034,62.5461,38400.0
2008-04-16 10:05:00,87.63,87.89,87.63,87.88,61500.0,62.5318,62.7173,62.5318,62.7102,61500.0
2008-04-16 10:10:00,87.9,87.97,87.62,87.65,66300.0,62.7245,62.7744,62.5247,62.5461,66300.0
2008-04-16 10:15:00,87.7,87.8,87.6,87.68,68400.0,62.5818,62.6531,62.5104,62.5675,68400.0
2008-04-16 10:20:00,87.71,87.86,87.6,87.79,62900.0,62.5889,62.6959,62.5104,62.646,62900.0
2008-04-16 10:25:00,87.76,87.8,87.65,87.75,40000.0,62.6246,62.6531,62.5461,62.6174,40000.0
2008-04-16 10:30:00,87.75,87.98,87.71,87.86,102000.0,62.6174,62.7816,62.5889,62.6959,102000.0
2008-04-16 10:35:00,87.83,87.99,87.69,87.8,77900.0,62.6745,62.7887,62.5746,62.6531,77900.0
2008-04-16 10:40:00,87.8,88.0,87.76,87.97,55900.0,62.6531,62.7958,62.6246,62.7744,55900.0
2008-04-16 10:45:00,88.0,88.37,87.99,88.37,83800.0,62.7958,63.0599,62.7887,63.0599,83800.0
2008-04-16 10:50:00,88.37,88.45,88.26,88.27,76900.0,63.0599,63.1169,62.9814,62.9885,76900.0
2008-04-16 10:55:00,88.29,88.39,87.97,88.39,47600.0,63.0028,63.0741,62.7744,63.0741,47600.0
2008-04-16 11:00:00,88.37,88.63,88.29,88.56,47500.0,63.0599,63.2454,63.0028,63.1954,47500.0
2008-04-16 11:05:00,88.55,88.6,88.41,88.41,35500.0,63.1883,63.224,63.0884,63.0884,35500.0
2008-04-16 11:10:00,88.38,88.46,88.26,88.33,29900.0,63.067,63.1241,62.9814,63.0313,29900.0
2008-04-16 11:15:00,88.32,88.37,88.26,88.28,40700.0,63.0242,63.0599,62.9814,62.9956,40700.0
2008-04-16 11:20:00,88.27,88.41,88.2,88.39,26000.0,62.9885,63.0884,62.9385,63.0741,26000.0
2008-04-16 11:25:00,88.38,88.55,88.36,88.43,20100.0,63.067,63.1883,63.0527,63.1027,20100.0
2008-04-16 11:30:00,88.44,88.55,88.38,88.38,61600.0,63.1098,63.1883,63.067,63.067,61600.0
2008-04-16 11:35:00,88.37,88.45,88.23,88.32,47700.0,63.0599,63.1169,62.96,63.0242,47700.0
2008-04-16 11:40:00,88.28,88.33,88.19,88.28,34200.0,62.9956,63.0313,62.9314,62.9956,34200.0
2008-04-16 11:45:00,88.25,88.5,88.25,88.41,49000.0,62.9742,63.1526,62.9742,63.0884,49000.0
2008-04-16 11:50:00,88.41,88.51,88.3,88.3,64000.0,63.0884,63.1598,63.0099,63.0099,64000.0
2008-04-16 11:55:00,88.32,88.47,87.47,88.36,90700.0,63.0242,63.1312,62.4176,63.0527,90700.0
2008-04-16 12:00:00,88.36,88.39,88.31,88.37,23800.0,63.0527,63.0741,63.017,63.0599,23800.0
2008-04-16 12:05:00,88.37,88.4,88.24,88.4,29100.0,63.0599,63.0813,62.9671,63.0813,29100.0
2008-04-16 12:10:00,88.42,88.48,88.27,88.43,72300.0,63.0955,63.1383,62.9885,63.1027,72300.0
2008-04-16 12:15:00,88.47,88.58,88.44,88.51,40300.0,63.1312,63.2097,63.1098,63.1598,40300.0
2008-04-16 12:20:00,88.55,88.92,88.55,88.91,89000.0,63.1883,63.4523,63.1883,63.4452,89000.0
2008-04-16 12:25:00,88.91,89.07,88.85,89.04,60600.0,63.4452,63.5594,63.4024,63.538,60600.0
2008-04-16 12:30:00,89.04,89.13,87.83,87.87,4608300.0,63.538,63.6022,62.6745,62.7031,4608300.0
2008-04-16 12:35:00,87.87,88.34,87.86,88.22,124900.0,62.7031,63.0384,62.6959,62.9528,124900.0
2008-04-16 12:40:00,88.28,88.44,88.08,88.13,90300.0,62.9956,63.1098,62.8529,62.8886,90300.0
2008-04-16 12:45:00,88.11,88.31,88.06,88.28,45800.0,62.8743,63.017,62.8386,62.9956,45800.0
2008-04-16 12:50:00,88.25,88.43,88.2,88.43,76100.0,62.9742,63.1027,62.9385,63.1027,76100.0
2008-04-16 12:55:00,88.43,88.45,88.28,88.45,36500.0,63.1027,63.1169,62.9956,63.1169,36500.0
2008-04-16 13:00:00,88.45,88.47,88.12,88.32,45500.0,63.1169,63.1312,62.8815,63.0242,45500.0
2008-04-16 13:05:00,88.33,88.45,88.32,88.39,52200.0,63.0313,63.1169,63.0242,63.0741,52200.0
2008-04-16 13:10:00,88.39,88.59,88.3,88.48,83100.0,63.0741,63.2168,63.0099,63.1383,83100.0
2008-04-16 13:15:00,88.51,88.61,88.41,88.55,46500.0,63.1598,63.2311,63.0884,63.1883,46500.0
2008-04-16 13:20:00,88.55,88.63,88.52,88.6,39100.0,63.1883,63.2454,63.1669,63.224,39100.0
2008-04-16 13:25:00,88.61,88.84,88.61,88.75,46700.0,63.2311,63.3952,63.2311,63.331,46700.0
2008-04-16 13:30:00,88.72,88.87,88.62,88.62,27900.0,63.3096,63.4166,63.2383,63.2383,27900.0
2008-04-16 13:35:00,88.61,88.75,88.57,88.75,27400.0,63.2311,63.331,63.2026,63.331,27400.0
2008-04-16 13:40:00,88.75,88.75,88.58,88.69,30500.0,63.331,63.331,63.2097,63.2882,30500.0
2008-04-16 13:45:00,88.67,88.75,88.67,88.75,33400.0,63.2739,63.331,63.2739,63.331,33400.0
2008-04-16 13:50:00,88.75,88.97,88.73,88.91,51500.0,63.331,63.488,63.3167,63.4452,51500.0
2008-04-16 13:55:00,88.93,89.05,88.89,88.89,79800.0,63.4595,63.5451,63.4309,63.4309,79800.0
2008-04-16 14:00:00,88.89,88.92,88.61,88.8,77900.0,63.4309,63.4523,63.2311,63.3667,77900.0
2008-04-16 14:05:00,88.77,88.96,88.76,88.94,50100.0,63.3453,63.4809,63.3382,63.4666,50100.0
2008-04-16 14:10:00,88.94,88.99,88.84,88.99,41000.0,63.4666,63.5023,63.3952,63.5023,41000.0
2008-04-16 14:15:00,88.99,89.07,88.87,88.89,114200.0,63.5023,63.5594,63.4166,63.4309,114200.0
2008-04-16 14:20:00,88.88,89.03,88.76,89.02,32200.0,63.4238,63.5308,63.3382,63.5237,32200.0
2008-04-16 14:25:00,89.06,89.48,89.01,89.36,123800.0,63.5522,63.8519,63.5166,63.7663,123800.0
2008-04-16 14:30:00,89.33,89.66,89.33,89.57,149300.0,63.7449,63.9804,63.7449,63.9162,149300.0
2008-04-16 14:35:00,89.61,89.68,89.37,89.37,84600.0,63.9447,63.9947,63.7734,63.7734,84600.0
2008-04-16 14:40:00,89.42,89.47,89.37,89.43,57300.0,63.8091,63.8448,63.7734,63.8163,57300.0
2008-04-16 14:45:00,89.43,89.59,89.43,89.48,45900.0,63.8163,63.9304,63.8163,63.8519,45900.0
2008-04-16 14:50:00,89.48,89.88,89.44,89.85,66100.0,63.8519,64.1374,63.8234,64.116,66100.0
2008-04-16 14:55:00,89.86,89.88,89.66,89.68,49400.0,64.1231,64.1374,63.9804,63.9947,49400.0
2008-04-16 15:00:00,89.69,89.9,89.66,89.89,62400.0,64.0018,64.1516,63.9804,64.1445,62400.0
2008-04-16 15:05:00,89.89,89.94,89.71,89.85,66100.0,64.1445,64.1802,64.0161,64.116,66100.0
2008-04-16 15:10:00,89.86,89.98,89.83,89.91,111100.0,64.1231,64.2087,64.1017,64.1588,111100.0
2008-04-16 15:15:00,89.94,89.96,89.87,89.9,80700.0,64.1802,64.1945,64.1302,64.1516,80700.0
2008-04-16 15:20:00,89.9,89.97,89.85,89.94,86600.0,64.1516,64.2016,64.116,64.1802,86600.0
2008-04-16 15:25:00,89.94,90.05,89.91,89.94,263800.0,64.1802,64.2587,64.1588,64.1802,263800.0
2008-04-16 15:30:00,89.94,89.95,89.75,89.75,87900.0,64.1802,64.1873,64.0446,64.0446,87900.0
2008-04-16 15:35:00,89.74,89.97,89.73,89.9,114000.0,64.0375,64.2016,64.0303,64.1516,114000.0
2008-04-16 15:40:00,89.89,90.0,89.88,89.98,183400.0,64.1445,64.223,64.1374,64.2087,183400.0
2008-04-16 15:45:00,89.98,90.08,89.94,90.02,255200.0,64.2087,64.2801,64.1802,64.2373,255200.0
2008-04-16 15:50:00,90.02,90.22,90.0,90.18,263600.0,64.2373,64.38,64.223,64.3515,263600.0
2008-04-16 15:55:00,90.17,90.3,90.14,90.14,236400.0,64.3443,64.4371,64.3229,64.3229,236400.0
2008-04-17 09:30:00,90.1,90.18,89.59,89.65,150600.0,64.2944,64.3515,63.9304,63.9732,150600.0
2008-04-17 09:35:00,89.7,89.9,89.25,89.54,103200.0,64.0089,64.1516,63.6878,63.8948,103200.0
2008-04-17 09:40:00,89.54,89.97,89.53,89.89,64400.0,63.8948,64.2016,63.8876,64.1445,64400.0
2008-04-17 09:45:00,89.94,90.19,89.76,89.95,120000.0,64.1802,64.3586,64.0517,64.1873,120000.0
2008-04-17 09:50:00,89.95,89.95,89.59,89.86,58200.0,64.1873,64.1873,63.9304,64.1231,58200.0
2008-04-17 09:55:00,89.85,89.85,89.56,89.7,59600.0,64.116,64.116,63.909,64.0089,59600.0
2008-04-17 10:00:00,89.7,89.7,89.33,89.5,69500.0,64.0089,64.0089,63.7449,63.8662,69500.0
2008-04-17 10:05:00,89.53,89.77,89.33,89.63,85300.0,63.8876,64.0589,63.7449,63.959,85300.0
2008-04-17 10:10:00,89.65,90.09,89.65,90.05,54400.0,63.9732,64.2872,63.9732,64.2587,54400.0
2008-04-17 10:15:00,90.06,90.18,89.91,90.09,76100.0,64.2658,64.3515,64.1588,64.2872,76100.0
2008-04-17 10:20:00,90.09,90.71,90.01,90.45,124100.0,64.2872,64.7297,64.2301,64.5441,124100.0
2008-04-17 10:25:00,90.42,90.88,90.3,90.63,97000.0,64.5227,64.851,64.4371,64.6726,97000.0
2008-04-17 10:30:00,90.65,91.0,90.46,90.95,99500.0,64.6868,64.9366,64.5513,64.9009,99500.0
2008-04-17 10:35:00,90.93,91.39,90.91,91.3,149200.0,64.8866,65.2149,64.8724,65.1507,149200.0
2008-04-17 10:40:00,91.3,91.36,90.68,90.84,100500.0,65.1507,65.1935,64.7082,64.8224,100500.0
2008-04-17 10:45:00,90.81,90.84,90.52,90.69,44600.0,64.801,64.8224,64.5941,64.7154,44600.0
2008-04-17 10:50:00,90.69,90.74,90.0,90.22,73300.0,64.7154,64.7511,64.223,64.38,73300.0
2008-04-17 10:55:00,90.2,90.37,89.99,90.36,58100.0,64.3657,64.487,64.2159,64.4799,58100.0
2008-04-17 11:00:00,90.36,90.37,89.8,89.9,84000.0,64.4799,64.487,64.0803,64.1516,84000.0
2008-04-17 11:05:00,89.91,90.0,89.59,89.66,84100.0,64.1588,64.223,63.9304,63.9804,84100.0
2008-04-17 11:10:00,89.72,90.05,89.64,90.05,37100.0,64.0232,64.2587,63.9661,64.2587,37100.0
2008-04-17 11:15:00,90.05,90.05,89.81,89.88,31400.0,64.2587,64.2587,64.0874,64.1374,31400.0
2008-04-17 11:20:00,89.86,89.92,89.68,89.78,58600.0,64.1231,64.1659,63.9947,64.066,58600.0
2008-04-17 11:25:00,89.71,89.78,89.41,89.55,51800.0,64.0161,64.066,63.802,63.9019,51800.0
2008-04-17 11:30:00,89.55,89.72,89.47,89.72,45000.0,63.9019,64.0232,63.8448,64.0232,45000.0
2008-04-17 11:35:00,89.72,89.88,89.54,89.54,64600.0,64.0232,64.1374,63.8948,63.8948,64600.0
2008-04-17 11:40:00,89.53,89.6,89.41,89.49,47300.0,63.8876,63.9376,63.802,63.8591,47300.0
2008-04-17 11:45:00,89.47,89.66,89.35,89.38,69600.0,63.8448,63.9804,63.7592,63.7806,69600.0
2008-04-17 11:50:00,89.39,89.81,89.36,89.65,56100.0,63.7877,64.0874,63.7663,63.9732,56100.0
2008-04-17 11:55:00,89.68,89.82,89.47,89.81,25800.0,63.9947,64.0946,63.8448,64.0874,25800.0
2008-04-17 12:00:00,89.82,89.85,89.59,89.8,31100.0,64.0946,64.116,63.9304,64.0803,31100.0
2008-04-17 12:05:00,89.81,89.82,89.67,89.8,14800.0,64.0874,64.0946,63.9875,64.0803,14800.0
2008-04-17 12:10:00,89.78,89.8,89.54,89.62,25200.0,64.066,64.0803,63.8948,63.9518,25200.0
2008-04-17 12:15:00,89.59,89.62,89.4,89.43,46800.0,63.9304,63.9518,63.7949,63.8163,46800.0
2008-04-17 12:20:00,89.42,89.42,89.28,89.31,43800.0,63.8091,63.8091,63.7092,63.7306,43800.0
2008-04-17 12:25:00,89.31,89.34,88.94,88.95,72800.0,63.7306,63.752,63.4666,63.4737,72800.0
2008-04-17 12:30:00,88.99,89.14,88.97,88.99,53700.0,63.5023,63.6093,63.488,63.5023,53700.0
2008-04-17 12:35:00,88.99,89.1,88.99,89.08,30600.0,63.5023,63.5808,63.5023,63.5665,30600.0
2008-04-17 12:40:00,89.05,89.19,88.98,89.04,27300.0,63.5451,63.645,63.4951,63.538,27300.0
2008-04-17 12:45:00,89.05,89.08,88.74,88.82,66100.0,63.5451,63.5665,63.3239,63.381,66100.0
2008-04-17 12:50:00,88.79,88.87,88.76,88.79,57700.0,63.3596,63.4166,63.3382,63.3596,57700.0
2008-04-17 12:55:00,88.8,88.96,88.69,88.85,93400.0,63.3667,63.4809,63.2882,63.4024,93400.0
2008-04-17 13:00:00,88.87,88.99,88.52,88.61,53100.0,63.4166,63.5023,63.1669,63.2311,53100.0
2008-04-17 13:05:00,88.61,88.85,88.58,88.74,52700.0,63.2311,63.4024,63.2097,63.3239,52700.0
2008-04-17 13:10:00,88.76,88.77,88.58,88.72,52600.0,63.3382,63.3453,63.2097,63.3096,52600.0
2008-04-17 13:15:00,88.74,88.77,88.51,88.51,26100.0,63.3239,63.3453,63.1598,63.1598,26100.0
2008-04-17 13:20:00,88.53,88.55,88.36,88.4,52200.0,63.174,63.1883,63.0527,63.0813,52200.0
2008-04-17 13:25:00,88.44,88.44,88.32,88.4,41300.0,63.1098,63.1098,63.0242,63.0813,41300.0
2008-04-17 13:30:00,88.41,88.42,88.29,88.41,50600.0,63.0884,63.0955,63.0028,63.0884,50600.0
2008-04-17 13:35:00,88.4,88.42,88.32,88.4,26800.0,63.0813,63.0955,63.0242,63.0813,26800.0
2008-04-17 13:40:00,88.4,88.41,88.03,88.16,36600.0,63.0813,63.0884,62.8172,62.91,36600.0
2008-04-17 13:45:00,88.14,88.19,88.05,88.09,33500.0,62.8957,62.9314,62.8315,62.86,33500.0
2008-04-17 13:50:00,88.13,88.2,87.9,87.95,58400.0,62.8886,62.9385,62.7245,62.7601,58400.0
2008-04-17 13:55:00,87.98,88.07,87.92,88.02,60200.0,62.7816,62.8458,62.7387,62.8101,60200.0
2008-04-17 14:00:00,88.03,88.2,87.97,88.2,46300.0,62.8172,62.9385,62.7744,62.9385,46300.0
2008-04-17 14:05:00,88.2,88.31,88.12,88.13,74100.0,62.9385,63.017,62.8815,62.8886,74100.0
2008-04-17 14:10:00,88.14,88.17,87.98,88.02,77700.0,62.8957,62.9171,62.7816,62.8101,77700.0
2008-04-17 14:15:00,88.02,88.3,88.02,88.18,65800.0,62.8101,63.0099,62.8101,62.9243,65800.0
2008-04-17 14:20:00,88.19,88.55,88.07,88.55,57300.0,62.9314,63.1883,62.8458,63.1883,57300.0
2008-04-17 14:25:00,88.56,88.59,88.32,88.44,51400.0,63.1954,63.2168,63.0242,63.1098,51400.0
2008-04-17 14:30:00,88.46,88.69,88.43,88.64,68000.0,63.1241,63.2882,63.1027,63.2525,68000.0
2008-04-17 14:35:00,88.64,88.92,88.52,88.88,45300.0,63.2525,63.4523,63.1669,63.4238,45300.0
2008-04-17 14:40:00,88.91,89.01,88.82,88.98,80800.0,63.4452,63.5166,63.381,63.4951,80800.0
2008-04-17 14:45:00,88.95,89.08,88.83,88.86,66400.0,63.4737,63.5665,63.3881,63.4095,66400.0
2008-04-17 14:50:00,88.84,88.88,88.65,88.67,44400.0,63.3952,63.4238,63.2597,63.2739,44400.0
2008-04-17 14:55:00,88.68,88.79,88.55,88.67,22500.0,63.2811,63.3596,63.1883,63.2739,22500.0
2008-04-17 15:00:00,88.67,88.93,88.47,88.89,61200.0,63.2739,63.4595,63.1312,63.4309,61200.0
2008-04-17 15:05:00,88.89,89.24,88.84,89.12,88100.0,63.4309,63.6807,63.3952,63.595,88100.0
2008-04-17 15:10:00,89.11,89.15,88.93,88.99,38300.0,63.5879,63.6165,63.4595,63.5023,38300.0
2008-04-17 15:15:00,88.96,89.3,88.96,89.26,54500.0,63.4809,63.7235,63.4809,63.6949,54500.0
2008-04-17 15:20:00,89.25,89.42,89.25,89.37,56800.0,63.6878,63.8091,63.6878,63.7734,56800.0
2008-04-17 15:25:00,89.37,89.43,89.26,89.33,45900.0,63.7734,63.8163,63.6949,63.7449,45900.0
2008-04-17 15:30:00,89.35,89.76,89.35,89.76,91200.0,63.7592,64.0517,63.7592,64.0517,91200.0
2008-04-17 15:35:00,89.75,89.85,89.64,89.73,76200.0,64.0446,64.116,63.9661,64.0303,76200.0
2008-04-17 15:40:00,89.71,89.97,89.45,89.94,113500.0,64.0161,64.2016,63.8305,64.1802,113500.0
2008-04-17 15:45:00,89.94,89.99,89.77,89.98,83700.0,64.1802,64.2159,64.0589,64.2087,83700.0
2008-04-17 15:50:00,89.98,90.08,89.73,89.77,102300.0,64.2087,64.2801,64.0303,64.0589,102300.0
2008-04-17 15:55:00,89.77,89.78,89.45,89.56,125000.0,64.0589,64.066,63.8305,63.909,125000.0
2008-04-18 09:30:00,91.0,91.87,91.0,91.84,606200.0,64.9366,65.5574,64.9366,65.536,606200.0
2008-04-18 09:35:00,91.83,92.48,91.65,92.41,289900.0,65.5289,65.9927,65.4004,65.9428,289900.0
2008-04-18 09:40:00,92.41,92.45,92.1,92.14,172200.0,65.9428,65.9713,65.7215,65.7501,172200.0
2008-04-18 09:45:00,92.19,92.65,92.11,92.65,162400.0,65.7858,66.114,65.7287,66.114,162400.0
2008-04-18 09:50:00,92.57,93.61,92.51,93.16,408000.0,66.0569,66.7991,66.0141,66.4779,408000.0
2008-04-18 09:55:00,93.16,93.87,93.16,93.63,197900.0,66.4779,66.9846,66.4779,66.8133,197900.0
2008-04-18 10:00:00,93.63,93.68,93.06,93.5,177100.0,66.8133,66.849,66.4066,66.7206,177100.0
2008-04-18 10:05:00,93.44,93.48,93.07,93.07,143500.0,66.6778,66.7063,66.4137,66.4137,143500.0
2008-04-18 10:10:00,93.04,93.31,92.67,92.71,158400.0,66.3923,66.585,66.1283,66.1568,158400.0
2008-04-18 10:15:00,92.73,93.28,92.56,93.16,107600.0,66.1711,66.5636,66.0498,66.4779,107600.0
2008-04-18 10:20:00,93.16,93.31,93.04,93.07,64300.0,66.4779,66.585,66.3923,66.4137,64300.0
2008-04-18 10:25:00,93.09,93.31,93.07,93.28,63500.0,66.428,66.585,66.4137,66.5636,63500.0
2008-04-18 10:30:00,93.28,93.31,93.19,93.26,80500.0,66.5636,66.585,66.4994,66.5493,80500.0
2008-04-18 10:35:00,93.27,93.45,93.24,93.4,105200.0,66.5564,66.6849,66.535,66.6492,105200.0
2008-04-18 10:40:00,93.41,93.69,93.2,93.62,122500.0,66.6563,66.8561,66.5065,66.8062,122500.0
2008-04-18 10:45:00,93.62,93.69,93.42,93.61,101600.0,66.8062,66.8561,66.6635,66.7991,101600.0
2008-04-18 10:50:00,93.67,93.87,93.59,93.78,146200.0,66.8419,66.9846,66.7848,66.9204,146200.0
2008-04-18 10:55:00,93.78,94.0,93.57,93.97,272400.0,66.9204,67.0774,66.7705,67.056,272400.0
2008-04-18 11:00:00,93.97,94.35,93.91,94.14,247100.0,67.056,67.3271,67.0131,67.1773,247100.0
2008-04-18 11:05:00,94.13,94.21,93.8,93.94,104800.0,67.1701,67.2272,66.9346,67.0345,104800.0
2008-04-18 11:10:00,93.97,94.15,93.76,94.03,71200.0,67.056,67.1844,66.9061,67.0988,71200.0
2008-04-18 11:15:00,94.08,94.67,93.84,94.66,185500.0,67.1344,67.5555,66.9632,67.5483,185500.0
2008-04-18 11:20:00,94.64,94.74,94.27,94.65,153300.0,67.5341,67.6054,67.27,67.5412,153300.0
2008-04-18 11:25:00,94.63,94.8,94.54,94.74,124600.0,67.5269,67.6482,67.4627,67.6054,124600.0
2008-04-18 11:30:00,94.7,94.73,94.42,94.42,163800.0,67.5769,67.5983,67.3771,67.3771,163800.0
2008-04-18 11:35:00,94.39,94.39,94.11,94.11,37500.0,67.3557,67.3557,67.1559,67.1559,37500.0
2008-04-18 11:40:00,94.11,94.34,94.01,94.26,55500.0,67.1559,67.32,67.0845,67.2629,55500.0
2008-04-18 11:45:00,94.29,94.54,94.23,94.43,273500.0,67.2843,67.4627,67.2415,67.3842,273500.0
2008-04-18 11:50:00,94.42,94.63,94.29,94.59,64700.0,67.3771,67.5269,67.2843,67.4984,64700.0
2008-04-18 11:55:00,94.6,94.89,94.57,94.83,117800.0,67.5055,67.7125,67.4841,67.6696,117800.0
2008-04-18 12:00:00,94.81,94.87,94.42,94.48,59800.0,67.6554,67.6982,67.3771,67.4199,59800.0
2008-04-18 12:05:00,94.48,94.48,94.31,94.37,67900.0,67.4199,67.4199,67.2986,67.3414,67900.0
2008-04-18 12:10:00,94.39,94.7,94.36,94.57,95800.0,67.3557,67.5769,67.3343,67.4841,95800.0
2008-04-18 12:15:00,94.56,94.56,94.4,94.41,39900.0,67.477,67.477,67.3628,67.3699,39900.0
2008-04-18 12:20:00,94.44,94.46,94.39,94.41,46000.0,67.3913,67.4056,67.3557,67.3699,46000.0
2008-04-18 12:25:00,94.41,94.42,94.29,94.29,58100.0,67.3699,67.3771,67.2843,67.2843,58100.0
2008-04-18 12:30:00,94.29,94.32,94.11,94.15,47000.0,67.2843,67.3057,67.1559,67.1844,47000.0
2008-04-18 12:35:00,94.15,94.48,94.04,94.46,38600.0,67.1844,67.4199,67.1059,67.4056,38600.0
2008-04-18 12:40:00,94.48,94.5,94.2,94.45,89500.0,67.4199,67.4342,67.2201,67.3985,89500.0
2008-04-18 12:45:00,94.43,94.55,94.38,94.39,30500.0,67.3842,67.4698,67.3485,67.3557,30500.0
2008-04-18 12:50:00,94.4,94.5,93.88,93.88,69100.0,67.3628,67.4342,66.9917,66.9917,69100.0
2008-04-18 12:55:00,93.88,94.0,93.71,93.79,79600.0,66.9917,67.0774,66.8704,66.9275,79600.0
2008-04-18 13:00:00,93.79,94.02,93.78,93.96,42600.0,66.9275,67.0916,66.9204,67.0488,42600.0
2008-04-18 13:05:00,93.96,94.14,93.92,94.05,101000.0,67.0488,67.1773,67.0203,67.113,101000.0
2008-04-18 13:10:00,94.06,94.09,93.98,94.0,51900.0,67.1202,67.1416,67.0631,67.0774,51900.0
2008-04-18 13:15:00,94.0,94.05,93.97,93.99,53500.0,67.0774,67.113,67.056,67.0702,53500.0
2008-04-18 13:20:00,93.99,94.09,93.67,93.73,63400.0,67.0702,67.1416,66.8419,66.8847,63400.0
2008-04-18 13:25:00,93.72,93.8,93.68,93.77,81900.0,66.8776,66.9346,66.849,66.9132,81900.0
2008-04-18 13:30:00,93.73,93.8,93.37,93.46,59400.0,66.8847,66.9346,66.6278,66.692,59400.0
2008-04-18 13:35:00,93.46,93.48,93.03,93.11,120200.0,66.692,66.7063,66.3852,66.4423,120200.0
2008-04-18 13:40:00,93.15,93.33,92.93,93.01,88300.0,66.4708,66.5993,66.3138,66.3709,88300.0
2008-04-18 13:45:00,92.99,93.15,92.97,93.1,50400.0,66.3566,66.4708,66.3424,66.4351,50400.0
2008-04-18 13:50:00,93.08,93.18,92.98,93.03,47600.0,66.4209,66.4922,66.3495,66.3852,47600.0
2008-04-18 13:55:00,93.03,93.08,92.96,93.04,55000.0,66.3852,66.4209,66.3352,66.3923,55000.0
2008-04-18 14:00:00,93.04,93.07,92.84,92.9,92500.0,66.3923,66.4137,66.2496,66.2924,92500.0
2008-04-18 14:05:00,92.94,93.0,92.7,92.7,73500.0,66.321,66.3638,66.1497,66.1497,73500.0
2008-04-18 14:10:00,92.68,92.68,92.44,92.49,123500.0,66.1354,66.1354,65.9642,65.9998,123500.0
2008-04-18 14:15:00,92.49,92.55,92.41,92.48,80000.0,65.9998,66.0427,65.9428,65.9927,80000.0
2008-04-18 14:20:00,92.49,92.71,92.43,92.65,85100.0,65.9998,66.1568,65.957,66.114,85100.0
2008-04-18 14:25:00,92.65,92.65,92.23,92.38,108500.0,66.114,66.114,65.8143,65.9213,108500.0
2008-04-18 14:30:00,92.4,92.6,92.31,92.56,73700.0,65.9356,66.0783,65.8714,66.0498,73700.0
2008-04-18 14:35:00,92.54,92.57,92.0,92.48,130600.0,66.0355,66.0569,65.6502,65.9927,130600.0
2008-04-18 14:40:00,92.49,92.67,92.07,92.1,77900.0,65.9998,66.1283,65.7001,65.7215,77900.0
2008-04-18 14:45:00,92.11,92.3,92.04,92.26,121600.0,65.7287,65.8643,65.6787,65.8357,121600.0
2008-04-18 14:50:00,92.28,92.5,92.28,92.37,40600.0,65.85,66.007,65.85,65.9142,40600.0
2008-04-18 14:55:00,92.35,92.4,92.01,92.15,78600.0,65.8999,65.9356,65.6573,65.7572,78600.0
2008-04-18 15:00:00,92.12,92.2,92.0,92.1,55600.0,65.7358,65.7929,65.6502,65.7215,55600.0
2008-04-18 15:05:00,92.1,92.55,92.1,92.54,146100.0,65.7215,66.0427,65.7215,66.0355,146100.0
2008-04-18 15:10:00,92.55,92.64,92.27,92.35,71800.0,66.0427,66.1069,65.8429,65.8999,71800.0
2008-04-18 15:15:00,92.35,92.49,92.26,92.3,54100.0,65.8999,65.9998,65.8357,65.8643,54100.0
2008-04-18 15:20:00,92.3,92.35,92.11,92.28,72800.0,65.8643,65.8999,65.7287,65.85,72800.0
2008-04-18 15:25:00,92.27,92.42,92.05,92.4,111000.0,65.8429,65.9499,65.6859,65.9356,111000.0
2008-04-18 15:30:00,92.39,92.78,92.31,92.76,105400.0,65.9285,66.2068,65.8714,66.1925,105400.0
2008-04-18 15:35:00,92.74,92.75,92.42,92.54,91800.0,66.1782,66.1854,65.9499,66.0355,91800.0
2008-04-18 15:40:00,92.52,92.55,92.28,92.29,113300.0,66.0212,66.0427,65.85,65.8571,113300.0
2008-04-18 15:45:00,92.32,92.43,92.12,92.21,92200.0,65.8785,65.957,65.7358,65.8,92200.0
2008-04-18 15:50:00,92.18,92.61,92.18,92.53,119500.0,65.7786,66.0855,65.7786,66.0284,119500.0
2008-04-18 15:55:00,92.53,92.68,92.4,92.65,171500.0,66.0284,66.1354,65.9356,66.114,171500.0
2008-04-21 09:30:00,92.65,92.65,92.0,92.52,96800.0,66.114,66.114,65.6502,66.0212,96800.0
2008-04-21 09:35:00,92.51,92.98,92.26,92.95,67600.0,66.0141,66.3495,65.8357,66.3281,67600.0
2008-04-21 09:40:00,92.95,93.94,92.89,93.89,130400.0,66.3281,67.0345,66.2853,66.9989,130400.0
2008-04-21 09:45:00,93.85,94.05,93.29,93.38,114300.0,66.9703,67.113,66.5707,66.6349,114300.0
2008-04-21 09:50:00,93.41,93.55,93.3,93.44,49600.0,66.6563,66.7562,66.5778,66.6778,49600.0
2008-04-21 09:55:00,93.45,93.98,93.44,93.76,44000.0,66.6849,67.0631,66.6778,66.9061,44000.0
2008-04-21 10:00:00,93.75,93.75,93.32,93.37,54700.0,66.899,66.899,66.5921,66.6278,54700.0
2008-04-21 10:05:00,93.37,93.49,93.23,93.23,68400.0,66.6278,66.7134,66.5279,66.5279,68400.0
2008-04-21 10:10:00,93.23,93.43,92.82,92.88,108100.0,66.5279,66.6706,66.2353,66.2781,108100.0
2008-04-21 10:15:00,92.88,93.13,92.83,93.13,60500.0,66.2781,66.4565,66.2425,66.4565,60500.0
2008-04-21 10:20:00,93.12,93.16,92.85,93.0,45700.0,66.4494,66.4779,66.2567,66.3638,45700.0
2008-04-21 10:25:00,93.01,93.05,92.32,92.42,107600.0,66.3709,66.3995,65.8785,65.9499,107600.0
2008-04-21 10:30:00,92.43,92.54,92.28,92.47,65900.0,65.957,66.0355,65.85,65.9856,65900.0
2008-04-21 10:35:00,92.46,92.49,92.04,92.29,59400.0,65.9784,65.9998,65.6787,65.8571,59400.0
2008-04-21 10:40:00,92.28,92.45,92.13,92.45,48300.0,65.85,65.9713,65.7429,65.9713,48300.0
2008-04-21 10:45:00,92.45,92.86,92.45,92.69,102900.0,65.9713,66.2639,65.9713,66.1426,102900.0
2008-04-21 10:50:00,92.69,92.9,92.55,92.6,49200.0,66.1426,66.2924,66.0427,66.0783,49200.0
2008-04-21 10:55:00,92.57,92.74,92.5,92.5,40100.0,66.0569,66.1782,66.007,66.007,40100.0
2008-04-21 11:00:00,92.47,92.51,92.28,92.3,37200.0,65.9856,66.0141,65.85,65.8643,37200.0
2008-04-21 11:05:00,92.3,92.59,92.3,92.35,73900.0,65.8643,66.0712,65.8643,65.8999,73900.0
2008-04-21 11:10:00,92.42,92.42,92.28,92.35,44900.0,65.9499,65.9499,65.85,65.8999,44900.0
2008-04-21 11:15:00,92.34,92.44,92.12,92.35,45900.0,65.8928,65.9642,65.7358,65.8999,45900.0
2008-04-21 11:20:00,92.37,92.48,92.3,92.36,54600.0,65.9142,65.9927,65.8643,65.9071,54600.0
2008-04-21 11:25:00,92.34,92.35,92.0,92.08,75100.0,65.8928,65.8999,65.6502,65.7073,75100.0
2008-04-21 11:30:00,92.09,92.57,92.02,92.57,26200.0,65.7144,66.0569,65.6645,66.0569,26200.0
2008-04-21 11:35:00,92.55,92.75,92.44,92.44,36500.0,66.0427,66.1854,65.9642,65.9642,36500.0
2008-04-21 11:40:00,92.44,92.7,92.38,92.5,36200.0,65.9642,66.1497,65.9213,66.007,36200.0
2008-04-21 11:45:00,92.49,92.57,92.3,92.52,75400.0,65.9998,66.0569,65.8643,66.0212,75400.0
2008-04-21 11:50:00,92.5,92.5,92.25,92.28,27200.0,66.007,66.007,65.8286,65.85,27200.0
2008-04-21 11:55:00,92.28,92.56,92.28,92.47,13300.0,65.85,66.0498,65.85,65.9856,13300.0
2008-04-21 12:00:00,92.47,92.64,92.44,92.58,18300.0,65.9856,66.1069,65.9642,66.0641,18300.0
2008-04-21 12:05:00,92.61,92.88,92.56,92.74,79400.0,66.0855,66.2781,66.0498,66.1782,79400.0
2008-04-21 12:10:00,92.74,92.84,92.64,92.79,43700.0,66.1782,66.2496,66.1069,66.2139,43700.0
2008-04-21 12:15:00,92.79,93.05,92.79,92.94,53700.0,66.2139,66.3995,66.2139,66.321,53700.0
2008-04-21 12:20:00,92.92,93.04,92.91,92.98,32500.0,66.3067,66.3923,66.2995,66.3495,32500.0
2008-04-21 12:25:00,93.01,93.02,92.9,92.97,33300.0,66.3709,66.378,66.2924,66.3424,33300.0
2008-04-21 12:30:00,92.98,93.01,92.87,92.99,22700.0,66.3495,66.3709,66.271,66.3566,22700.0
2008-04-21 12:35:00,93.0,93.18,92.95,93.04,58700.0,66.3638,66.4922,66.3281,66.3923,58700.0
2008-04-21 12:40:00,93.04,93.1,92.99,93.0,15400.0,66.3923,66.4351,66.3566,66.3638,15400.0
2008-04-21 12:45:00,93.06,93.06,92.66,92.66,38300.0,66.4066,66.4066,66.1212,66.1212,38300.0
2008-04-21 12:50:00,92.66,92.73,92.55,92.64,29400.0,66.1212,66.1711,66.0427,66.1069,29400.0
2008-04-21 12:55:00,92.64,92.97,92.63,92.89,27900.0,66.1069,66.3424,66.0997,66.2853,27900.0
2008-04-21 13:00:00,92.88,93.05,92.82,93.03,26800.0,66.2781,66.3995,66.2353,66.3852,26800.0
2008-04-21 13:05:00,93.03,93.15,92.95,92.96,21700.0,66.3852,66.4708,66.3281,66.3352,21700.0
2008-04-21 13:10:00,92.96,92.96,92.69,92.71,14200.0,66.3352,66.3352,66.1426,66.1568,14200.0
2008-04-21 13:15:00,92.69,93.08,92.68,93.06,27400.0,66.1426,66.4209,66.1354,66.4066,27400.0
2008-04-21 13:20:00,93.04,93.17,93.01,93.03,24000.0,66.3923,66.4851,66.3709,66.3852,24000.0
2008-04-21 13:25:00,93.03,93.08,92.76,92.84,18700.0,66.3852,66.4209,66.1925,66.2496,18700.0
2008-04-21 13:30:00,92.79,92.88,92.7,92.77,12700.0,66.2139,66.2781,66.1497,66.1996,12700.0
2008-04-21 13:35:00,92.76,93.05,92.76,92.8,26000.0,66.1925,66.3995,66.1925,66.2211,26000.0
2008-04-21 13:40:00,92.84,92.93,92.6,92.71,17200.0,66.2496,66.3138,66.0783,66.1568,17200.0
2008-04-21 13:45:00,92.69,92.69,92.48,92.5,45500.0,66.1426,66.1426,65.9927,66.007,45500.0
2008-04-21 13:50:00,92.5,92.66,92.42,92.62,26100.0,66.007,66.1212,65.9499,66.0926,26100.0
2008-04-21 13:55:00,92.65,92.87,92.62,92.78,21000.0,66.114,66.271,66.0926,66.2068,21000.0
2008-04-21 14:00:00,92.76,92.92,92.69,92.91,21100.0,66.1925,66.3067,66.1426,66.2995,21100.0
2008-04-21 14:05:00,92.9,92.95,92.79,92.81,20900.0,66.2924,66.3281,66.2139,66.2282,20900.0
2008-04-21 14:10:00,92.81,92.88,92.68,92.75,19100.0,66.2282,66.2781,66.1354,66.1854,19100.0
2008-04-21 14:15:00,92.75,93.09,92.75,93.09,15700.0,66.1854,66.428,66.1854,66.428,15700.0
2008-04-21 14:20:00,93.06,93.11,92.78,92.86,19200.0,66.4066,66.4423,66.2068,66.2639,19200.0
2008-04-21 14:25:00,92.83,93.09,92.83,93.05,21600.0,66.2425,66.428,66.2425,66.3995,21600.0
2008-04-21 14:30:00,93.05,93.36,92.97,93.11,51700.0,66.3995,66.6207,66.3424,66.4423,51700.0
2008-04-21 14:35:00,93.11,93.29,93.11,93.18,25100.0,66.4423,66.5707,66.4423,66.4922,25100.0
2008-04-21 14:40:00,93.2,93.2,93.05,93.1,18600.0,66.5065,66.5065,66.3995,66.4351,18600.0
2008-04-21 14:45:00,93.1,93.5,93.09,93.38,29200.0,66.4351,66.7206,66.428,66.6349,29200.0
2008-04-21 14:50:00,93.38,93.5,93.32,93.45,20900.0,66.6349,66.7206,66.5921,66.6849,20900.0
2008-04-21 14:55:00,93.45,93.48,93.18,93.25,24600.0,66.6849,66.7063,66.4922,66.5422,24600.0
2008-04-21 15:00:00,93.24,93.49,93.23,93.47,28200.0,66.535,66.7134,66.5279,66.6992,28200.0
2008-04-21 15:05:00,93.47,93.48,93.26,93.44,31900.0,66.6992,66.7063,66.5493,66.6778,31900.0
2008-04-21 15:10:00,93.44,93.63,93.42,93.61,46200.0,66.6778,66.8133,66.6635,66.7991,46200.0
2008-04-21 15:15:00,93.62,93.79,93.61,93.68,55400.0,66.8062,66.9275,66.7991,66.849,55400.0
2008-04-21 15:20:00,93.68,93.7,93.47,93.69,52100.0,66.849,66.8633,66.6992,66.8561,52100.0
2008-04-21 15:25:00,93.69,93.73,93.36,93.43,53800.0,66.8561,66.8847,66.6207,66.6706,53800.0
2008-04-21 15:30:00,93.43,93.47,93.29,93.43,41900.0,66.6706,66.6992,66.5707,66.6706,41900.0
2008-04-21 15:35:00,93.43,93.52,93.27,93.49,51100.0,66.6706,66.7348,66.5564,66.7134,51100.0
2008-04-21 15:40:00,93.49,93.58,93.31,93.39,87500.0,66.7134,66.7777,66.585,66.6421,87500.0
2008-04-21 15:45:00,93.39,93.39,93.14,93.3,108300.0,66.6421,66.6421,66.4637,66.5778,108300.0
2008-04-21 15:50:00,93.3,93.36,93.15,93.2,125000.0,66.5778,66.6207,66.4708,66.5065,125000.0
2008-04-21 15:55:00,93.19,93.33,93.11,93.26,151100.0,66.4994,66.5993,66.4423,66.5493,151100.0
2008-04-22 09:30:00,93.5,93.75,92.96,93.4,93300.0,66.7206,66.899,66.3352,66.6492,93300.0
2008-04-22 09:35:00,93.38,93.39,92.5,92.73,73400.0,66.6349,66.6421,66.007,66.1711,73400.0
2008-04-22 09:40:00,92.72,93.23,92.59,93.13,54700.0,66.164,66.5279,66.0712,66.4565,54700.0
2008-04-22 09:45:00,93.08,93.1,92.81,92.89,36400.0,66.4209,66.4351,66.2282,66.2853,36400.0
2008-04-22 09:50:00,92.86,92.87,92.27,92.38,44300.0,66.2639,66.271,65.8429,65.9213,44300.0
2008-04-22 09:55:00,92.31,92.44,92.31,92.38,30300.0,65.8714,65.9642,65.8714,65.9213,30300.0
2008-04-22 10:00:00,92.38,92.82,92.36,92.41,47000.0,65.9213,66.2353,65.9071,65.9428,47000.0
2008-04-22 10:05:00,92.46,92.62,92.25,92.31,40600.0,65.9784,66.0926,65.8286,65.8714,40600.0
2008-04-22 10:10:00,92.28,92.61,92.12,92.5,68600.0,65.85,66.0855,65.7358,66.007,68600.0
2008-04-22 10:15:00,92.47,92.65,92.15,92.62,76300.0,65.9856,66.114,65.7572,66.0926,76300.0
2008-04-22 10:20:00,92.56,92.69,92.47,92.62,39000.0,66.0498,66.1426,65.9856,66.0926,39000.0
2008-04-22 10:25:00,92.61,92.85,92.46,92.68,52300.0,66.0855,66.2567,65.9784,66.1354,52300.0
2008-04-22 10:30:00,92.69,92.77,92.54,92.54,40600.0,66.1426,66.1996,66.0355,66.0355,40600.0
2008-04-22 10:35:00,92.57,92.72,92.48,92.63,30500.0,66.0569,66.164,65.9927,66.0997,30500.0
2008-04-22 10:40:00,92.6,92.7,92.6,92.69,44000.0,66.0783,66.1497,66.0783,66.1426,44000.0
2008-04-22 10:45:00,92.69,92.71,92.53,92.7,40500.0,66.1426,66.1568,66.0284,66.1497,40500.0
2008-04-22 10:50:00,92.69,93.0,92.6,92.96,48100.0,66.1426,66.3638,66.0783,66.3352,48100.0
2008-04-22 10:55:00,92.96,93.4,92.89,93.38,44700.0,66.3352,66.6492,66.2853,66.6349,44700.0
2008-04-22 11:00:00,93.38,93.59,93.3,93.45,84900.0,66.6349,66.7848,66.5778,66.6849,84900.0
2008-04-22 11:05:00,93.43,93.47,93.21,93.3,26000.0,66.6706,66.6992,66.5136,66.5778,26000.0
2008-04-22 11:10:00,93.24,93.52,93.22,93.4,26600.0,66.535,66.7348,66.5208,66.6492,26600.0
2008-04-22 11:15:00,93.45,93.5,93.12,93.12,20500.0,66.6849,66.7206,66.4494,66.4494,20500.0
2008-04-22 11:20:00,93.12,93.26,92.95,93.06,28500.0,66.4494,66.5493,66.3281,66.4066,28500.0
2008-04-22 11:25:00,93.03,93.15,92.95,93.12,20300.0,66.3852,66.4708,66.3281,66.4494,20300.0
2008-04-22 11:30:00,93.14,93.14,92.95,92.95,24800.0,66.4637,66.4637,66.3281,66.3281,24800.0
2008-04-22 11:35:00,92.95,93.05,92.88,92.89,21600.0,66.3281,66.3995,66.2781,66.2853,21600.0
2008-04-22 11:40:00,92.88,92.88,92.5,92.62,41300.0,66.2781,66.2781,66.007,66.0926,41300.0
2008-04-22 11:45:00,92.58,92.85,92.3,92.37,51900.0,66.0641,66.2567,65.8643,65.9142,51900.0
2008-04-22 11:50:00,92.36,92.47,92.1,92.2,157900.0,65.9071,65.9856,65.7215,65.7929,157900.0
2008-04-22 11:55:00,92.21,92.22,92.08,92.21,64100.0,65.8,65.8072,65.7073,65.8,64100.0
2008-04-22 12:00:00,92.2,92.23,92.05,92.05,44100.0,65.7929,65.8143,65.6859,65.6859,44100.0
2008-04-22 12:05:00,92.05,92.11,92.01,92.05,26200.0,65.6859,65.7287,65.6573,65.6859,26200.0
2008-04-22 12:10:00,92.07,92.4,92.05,92.35,33800.0,65.7001,65.9356,65.6859,65.8999,33800.0
2008-04-22 12:15:00,92.39,92.67,92.36,92.55,35500.0,65.9285,66.1283,65.9071,66.0427,35500.0
2008-04-22 12:20:00,92.55,92.61,92.3,92.33,84100.0,66.0427,66.0855,65.8643,65.8857,84100.0
2008-04-22 12:25:00,92.31,92.31,91.76,91.93,54400.0,65.8714,65.8714,65.4789,65.6002,54400.0
2008-04-22 12:30:00,91.92,91.93,91.79,91.79,30700.0,65.5931,65.6002,65.5003,65.5003,30700.0
2008-04-22 12:35:00,91.79,91.87,91.77,91.82,16500.0,65.5003,65.5574,65.4861,65.5217,16500.0
2008-04-22 12:40:00,91.83,91.88,91.65,91.71,45900.0,65.5289,65.5646,65.4004,65.4432,45900.0
2008-04-22 12:45:00,91.72,91.72,91.35,91.36,58200.0,65.4504,65.4504,65.1863,65.1935,58200.0
2008-04-22 12:50:00,91.36,91.43,91.05,91.17,47700.0,65.1935,65.2434,64.9723,65.0579,47700.0
2008-04-22 12:55:00,91.16,91.17,90.9,91.03,49600.0,65.0508,65.0579,64.8652,64.958,49600.0
2008-04-22 13:00:00,91.04,91.26,90.91,91.22,42800.0,64.9651,65.1221,64.8724,65.0936,42800.0
2008-04-22 13:05:00,91.25,91.27,91.06,91.23,24100.0,65.115,65.1293,64.9794,65.1007,24100.0
2008-04-22 13:10:00,91.23,91.23,91.07,91.16,26500.0,65.1007,65.1007,64.9865,65.0508,26500.0
2008-04-22 13:15:00,91.14,91.43,91.13,91.14,52200.0,65.0365,65.2434,65.0294,65.0365,52200.0
2008-04-22 13:20:00,91.11,91.54,91.08,91.44,41000.0,65.0151,65.3219,64.9937,65.2506,41000.0
2008-04-22 13:25:00,91.44,91.57,91.44,91.48,34000.0,65.2506,65.3433,65.2506,65.2791,34000.0
2008-04-22 13:30:00,91.47,91.5,91.15,91.18,42200.0,65.272,65.2934,65.0436,65.065,42200.0
2008-04-22 13:35:00,91.18,91.33,91.12,91.29,39400.0,65.065,65.1721,65.0222,65.1435,39400.0
2008-04-22 13:40:00,91.33,91.35,91.17,91.25,19500.0,65.1721,65.1863,65.0579,65.115,19500.0
2008-04-22 13:45:00,91.24,91.33,91.09,91.17,44000.0,65.1079,65.1721,65.0008,65.0579,44000.0
2008-04-22 13:50:00,91.15,91.23,90.99,91.12,49700.0,65.0436,65.1007,64.9295,65.0222,49700.0
2008-04-22 13:55:00,91.12,91.31,91.11,91.21,51800.0,65.0222,65.1578,65.0151,65.0864,51800.0
2008-04-22 14:00:00,91.26,91.26,90.89,90.93,41300.0,65.1221,65.1221,64.8581,64.8866,41300.0
2008-04-22 14:05:00,90.93,91.24,90.9,91.2,41100.0,64.8866,65.1079,64.8652,65.0793,41100.0
2008-04-22 14:10:00,91.22,91.31,91.07,91.16,35100.0,65.0936,65.1578,64.9865,65.0508,35100.0
2008-04-22 14:15:00,91.17,91.2,90.93,91.08,25200.0,65.0579,65.0793,64.8866,64.9937,25200.0
2008-04-22 14:20:00,91.05,91.43,91.05,91.37,20900.0,64.9723,65.2434,64.9723,65.2006,20900.0
2008-04-22 14:25:00,91.38,91.41,91.07,91.1,39100.0,65.2078,65.2292,64.9865,65.008,39100.0
2008-04-22 14:30:00,91.08,91.31,91.05,91.12,44500.0,64.9937,65.1578,64.9723,65.0222,44500.0
2008-04-22 14:35:00,91.13,91.31,90.91,90.96,40600.0,65.0294,65.1578,64.8724,64.908,40600.0
2008-04-22 14:40:00,90.96,91.09,90.83,90.86,27000.0,64.908,65.0008,64.8153,64.8367,27000.0
2008-04-22 14:45:00,90.89,90.9,90.72,90.72,59600.0,64.8581,64.8652,64.7368,64.7368,59600.0
2008-04-22 14:50:00,90.71,90.88,90.66,90.83,38200.0,64.7297,64.851,64.694,64.8153,38200.0
2008-04-22 14:55:00,90.86,90.98,90.65,90.9,32400.0,64.8367,64.9223,64.6868,64.8652,32400.0
2008-04-22 15:00:00,90.94,91.03,90.86,91.02,42200.0,64.8938,64.958,64.8367,64.9509,42200.0
2008-04-22 15:05:00,91.02,91.3,90.96,91.28,74700.0,64.9509,65.1507,64.908,65.1364,74700.0
2008-04-22 15:10:00,91.3,91.51,91.23,91.46,90600.0,65.1507,65.3005,65.1007,65.2648,90600.0
2008-04-22 15:15:00,91.5,91.52,91.36,91.41,82100.0,65.2934,65.3077,65.1935,65.2292,82100.0
2008-04-22 15:20:00,91.43,91.52,91.3,91.45,44100.0,65.2434,65.3077,65.1507,65.2577,44100.0
2008-04-22 15:25:00,91.45,91.6,91.36,91.56,62300.0,65.2577,65.3647,65.1935,65.3362,62300.0
2008-04-22 15:30:00,91.52,91.58,91.3,91.39,60400.0,65.3077,65.3505,65.1507,65.2149,60400.0
2008-04-22 15:35:00,91.39,91.54,91.37,91.42,39000.0,65.2149,65.3219,65.2006,65.2363,39000.0
2008-04-22 15:40:00,91.42,91.52,91.39,91.52,59600.0,65.2363,65.3077,65.2149,65.3077,59600.0
2008-04-22 15:45:00,91.52,91.81,91.46,91.7,79000.0,65.3077,65.5146,65.2648,65.4361,79000.0
2008-04-22 15:50:00,91.7,92.08,91.67,91.97,216400.0,65.4361,65.7073,65.4147,65.6288,216400.0
2008-04-22 15:55:00,91.98,92.0,91.85,91.98,130500.0,65.6359,65.6502,65.5431,65.6359,130500.0
2008-04-23 09:30:00,92.44,92.5,91.43,91.52,71700.0,65.9642,66.007,65.2434,65.3077,71700.0
2008-04-23 09:35:00,91.52,91.71,91.08,91.33,49400.0,65.3077,65.4432,64.9937,65.1721,49400.0
2008-04-23 09:40:00,91.38,91.49,90.95,91.32,64500.0,65.2078,65.2863,64.9009,65.1649,64500.0
2008-04-23 09:45:00,91.34,91.36,90.75,90.81,90300.0,65.1792,65.1935,64.7582,64.801,90300.0
2008-04-23 09:50:00,90.78,91.17,90.76,90.9,43800.0,64.7796,65.0579,64.7653,64.8652,43800.0
2008-04-23 09:55:00,90.91,90.91,90.6,90.72,55300.0,64.8724,64.8724,64.6512,64.7368,55300.0
2008-04-23 10:00:00,90.7,90.72,90.31,90.33,40100.0,64.7225,64.7368,64.4442,64.4585,40100.0
2008-04-23 10:05:00,90.3,90.34,90.15,90.25,49600.0,64.4371,64.4656,64.33,64.4014,49600.0
2008-04-23 10:10:00,90.27,90.5,90.18,90.5,47100.0,64.4157,64.5798,64.3515,64.5798,47100.0
2008-04-23 10:15:00,90.5,90.75,90.35,90.75,73100.0,64.5798,64.7582,64.4728,64.7582,73100.0
2008-04-23 10:20:00,90.74,90.88,90.69,90.81,33700.0,64.7511,64.851,64.7154,64.801,33700.0
2008-04-23 10:25:00,90.85,91.01,90.74,90.94,74000.0,64.8296,64.9437,64.7511,64.8938,74000.0
2008-04-23 10:30:00,90.94,91.02,90.64,90.87,45400.0,64.8938,64.9509,64.6797,64.8438,45400.0
2008-04-23 10:35:00,90.86,91.48,90.84,91.48,43700.0,64.8367,65.2791,64.8224,65.2791,43700.0
2008-04-23 10:40:00,91.48,91.49,91.2,91.26,51200.0,65.2791,65.2863,65.0793,65.1221,51200.0
2008-04-23 10:45:00,91.25,91.46,91.22,91.34,52800.0,65.115,65.2648,65.0936,65.1792,52800.0
2008-04-23 10:50:00,91.34,91.43,91.2,91.41,39600.0,65.1792,65.2434,65.0793,65.2292,39600.0
2008-04-23 10:55:00,91.39,91.49,90.9,90.97,49700.0,65.2149,65.2863,64.8652,64.9152,49700.0
2008-04-23 11:00:00,90.93,91.11,90.92,91.0,71600.0,64.8866,65.0151,64.8795,64.9366,71600.0
2008-04-23 11:05:00,90.98,91.08,90.92,90.96,44600.0,64.9223,64.9937,64.8795,64.908,44600.0
2008-04-23 11:10:00,90.96,91.01,90.93,91.0,34300.0,64.908,64.9437,64.8866,64.9366,34300.0
2008-04-23 11:15:00,90.98,91.0,90.78,90.78,35300.0,64.9223,64.9366,64.7796,64.7796,35300.0
2008-04-23 11:20:00,90.79,90.98,90.75,90.89,22100.0,64.7867,64.9223,64.7582,64.8581,22100.0
2008-04-23 11:25:00,90.88,91.08,90.72,91.04,44100.0,64.851,64.9937,64.7368,64.9651,44100.0
2008-04-23 11:30:00,90.99,91.14,90.91,91.0,31400.0,64.9295,65.0365,64.8724,64.9366,31400.0
2008-04-23 11:35:00,90.95,91.11,90.92,90.96,33800.0,64.9009,65.0151,64.8795,64.908,33800.0
2008-04-23 11:40:00,90.95,91.04,90.88,91.0,26600.0,64.9009,64.9651,64.851,64.9366,26600.0
2008-04-23 11:45:00,91.02,91.06,90.91,90.92,57200.0,64.9509,64.9794,64.8724,64.8795,57200.0
2008-04-23 11:50:00,90.92,91.03,90.9,91.0,17600.0,64.8795,64.958,64.8652,64.9366,17600.0
2008-04-23 11:55:00,90.99,91.02,90.66,90.76,41600.0,64.9295,64.9509,64.694,64.7653,41600.0
2008-04-23 12:00:00,90.78,90.78,90.6,90.72,26400.0,64.7796,64.7796,64.6512,64.7368,26400.0
2008-04-23 12:05:00,90.68,90.74,90.65,90.7,24300.0,64.7082,64.7511,64.6868,64.7225,24300.0
2008-04-23 12:10:00,90.66,90.7,90.35,90.42,41300.0,64.694,64.7225,64.4728,64.5227,41300.0
2008-04-23 12:15:00,90.45,90.6,90.43,90.58,21000.0,64.5441,64.6512,64.5298,64.6369,21000.0
2008-04-23 12:20:00,90.58,90.59,90.43,90.47,39400.0,64.6369,64.644,64.5298,64.5584,39400.0
2008-04-23 12:25:00,90.45,90.64,90.39,90.43,43700.0,64.5441,64.6797,64.5013,64.5298,43700.0
2008-04-23 12:30:00,90.45,90.54,90.4,90.45,66900.0,64.5441,64.6083,64.5084,64.5441,66900.0
2008-04-23 12:35:00,90.46,90.49,90.32,90.39,42100.0,64.5513,64.5727,64.4514,64.5013,42100.0
2008-04-23 12:40:00,90.37,90.45,90.28,90.31,31700.0,64.487,64.5441,64.4228,64.4442,31700.0
2008-04-23 12:45:00,90.26,90.34,90.16,90.2,46800.0,64.4085,64.4656,64.3372,64.3657,46800.0
2008-04-23 12:50:00,90.19,90.27,90.15,90.18,55700.0,64.3586,64.4157,64.33,64.3515,55700.0
2008-04-23 12:55:00,90.19,90.2,90.13,90.18,24900.0,64.3586,64.3657,64.3158,64.3515,24900.0
2008-04-23 13:00:00,90.2,90.4,90.09,90.39,34900.0,64.3657,64.5084,64.2872,64.5013,34900.0
2008-04-23 13:05:00,90.38,90.46,90.31,90.32,28800.0,64.4942,64.5513,64.4442,64.4514,28800.0
2008-04-23 13:10:00,90.31,90.36,90.25,90.36,26200.0,64.4442,64.4799,64.4014,64.4799,26200.0
2008-04-23 13:15:00,90.33,90.33,90.1,90.23,33900.0,64.4585,64.4585,64.2944,64.3871,33900.0
2008-04-23 13:20:00,90.24,90.37,90.19,90.37,21100.0,64.3943,64.487,64.3586,64.487,21100.0
2008-04-23 13:25:00,90.41,90.52,90.39,90.46,22500.0,64.5156,64.5941,64.5013,64.5513,22500.0
2008-04-23 13:30:00,90.46,90.52,90.35,90.49,23200.0,64.5513,64.5941,64.4728,64.5727,23200.0
2008-04-23 13:35:00,90.47,90.52,90.34,90.4,34300.0,64.5584,64.5941,64.4656,64.5084,34300.0
2008-04-23 13:40:00,90.38,90.4,90.14,90.2,27300.0,64.4942,64.5084,64.3229,64.3657,27300.0
2008-04-23 13:45:00,90.16,90.55,90.15,90.45,25100.0,64.3372,64.6155,64.33,64.5441,25100.0
2008-04-23 13:50:00,90.44,90.54,90.35,90.52,36400.0,64.537,64.6083,64.4728,64.5941,36400.0
2008-04-23 13:55:00,90.55,90.57,90.34,90.45,32400.0,64.6155,64.6298,64.4656,64.5441,32400.0
2008-04-23 14:00:00,90.42,90.55,90.32,90.35,38000.0,64.5227,64.6155,64.4514,64.4728,38000.0
2008-04-23 14:05:00,90.33,90.5,90.32,90.39,24400.0,64.4585,64.5798,64.4514,64.5013,24400.0
2008-04-23 14:10:00,90.39,90.67,90.36,90.62,31100.0,64.5013,64.7011,64.4799,64.6654,31100.0
2008-04-23 14:15:00,90.6,90.72,90.5,90.52,21400.0,64.6512,64.7368,64.5798,64.5941,21400.0
2008-04-23 14:20:00,90.5,90.58,90.38,90.43,34500.0,64.5798,64.6369,64.4942,64.5298,34500.0
2008-04-23 14:25:00,90.42,90.46,90.27,90.31,19900.0,64.5227,64.5513,64.4157,64.4442,19900.0
2008-04-23 14:30:00,90.31,90.58,90.31,90.5,37600.0,64.4442,64.6369,64.4442,64.5798,37600.0
2008-04-23 14:35:00,90.51,90.57,90.16,90.18,35800.0,64.5869,64.6298,64.3372,64.3515,35800.0
2008-04-23 14:40:00,90.19,90.37,90.11,90.37,27800.0,64.3586,64.487,64.3015,64.487,27800.0
2008-04-23 14:45:00,90.32,90.36,90.2,90.27,33500.0,64.4514,64.4799,64.3657,64.4157,33500.0
2008-04-23 14:50:00,90.26,90.46,90.21,90.46,33900.0,64.4085,64.5513,64.3729,64.5513,33900.0
2008-04-23 14:55:00,90.43,90.44,90.18,90.2,32300.0,64.5298,64.537,64.3515,64.3657,32300.0
2008-04-23 15:00:00,90.2,90.51,90.2,90.38,42300.0,64.3657,64.5869,64.3657,64.4942,42300.0
2008-04-23 15:05:00,90.38,90.5,90.24,90.42,61700.0,64.4942,64.5798,64.3943,64.5227,61700.0
2008-04-23 15:10:00,90.42,90.47,90.33,90.4,51900.0,64.5227,64.5584,64.4585,64.5084,51900.0
2008-04-23 15:15:00,90.38,90.46,90.24,90.3,61800.0,64.4942,64.5513,64.3943,64.4371,61800.0
2008-04-23 15:20:00,90.29,90.47,90.21,90.47,65800.0,64.4299,64.5584,64.3729,64.5584,65800.0
2008-04-23 15:25:00,90.46,90.93,90.17,90.25,76900.0,64.5513,64.8866,64.3443,64.4014,76900.0
2008-04-23 15:30:00,90.23,90.23,90.1,90.19,97000.0,64.3871,64.3871,64.2944,64.3586,97000.0
2008-04-23 15:35:00,90.2,90.4,89.9,90.35,130400.0,64.3657,64.5084,64.1516,64.4728,130400.0
2008-04-23 15:40:00,90.37,90.37,90.04,90.19,89000.0,64.487,64.487,64.2515,64.3586,89000.0
2008-04-23 15:45:00,90.17,90.19,89.97,90.12,73700.0,64.3443,64.3586,64.2016,64.3086,73700.0
2008-04-23 15:50:00,90.12,90.25,90.0,90.22,90500.0,64.3086,64.4014,64.223,64.38,90500.0
2008-04-23 15:55:00,90.23,90.46,90.17,90.42,122700.0,64.3871,64.5513,64.3443,64.5227,122700.0
2008-04-24 09:30:00,90.48,90.48,89.28,89.34,155700.0,64.5655,64.5655,63.7092,63.752,155700.0
2008-04-24 09:35:00,89.31,89.35,88.42,88.53,143600.0,63.7306,63.7592,63.0955,63.174,143600.0
2008-04-24 09:40:00,88.52,88.53,88.03,88.05,97700.0,63.1669,63.174,62.8172,62.8315,97700.0
2008-04-24 09:45:00,88.07,88.08,87.49,87.5,145400.0,62.8458,62.8529,62.4319,62.439,145400.0
2008-04-24 09:50:00,87.5,87.73,87.28,87.4,112500.0,62.439,62.6032,62.282,62.3677,112500.0
2008-04-24 09:55:00,87.45,88.0,87.34,88.0,87400.0,62.4034,62.7958,62.3249,62.7958,87400.0
2008-04-24 10:00:00,87.94,87.94,87.3,87.32,145900.0,62.753,62.753,62.2963,62.3106,145900.0
2008-04-24 10:05:00,87.35,87.5,87.12,87.31,86900.0,62.332,62.439,62.1679,62.3035,86900.0
2008-04-24 10:10:00,87.29,87.57,87.16,87.34,80000.0,62.2892,62.489,62.1964,62.3249,80000.0
2008-04-24 10:15:00,87.34,87.67,87.32,87.65,49100.0,62.3249,62.5603,62.3106,62.5461,49100.0
2008-04-24 10:20:00,87.64,87.85,87.58,87.7,119000.0,62.5389,62.6888,62.4961,62.5818,119000.0
2008-04-24 10:25:00,87.69,87.77,87.52,87.61,80500.0,62.5746,62.6317,62.4533,62.5175,80500.0
2008-04-24 10:30:00,87.64,87.68,87.32,87.33,55300.0,62.5389,62.5675,62.3106,62.3177,55300.0
2008-04-24 10:35:00,87.32,87.48,87.26,87.4,51000.0,62.3106,62.4248,62.2678,62.3677,51000.0
2008-04-24 10:40:00,87.4,87.61,87.35,87.38,60300.0,62.3677,62.5175,62.332,62.3534,60300.0
2008-04-24 10:45:00,87.4,87.6,87.37,87.49,49600.0,62.3677,62.5104,62.3463,62.4319,49600.0
2008-04-24 10:50:00,87.47,87.71,87.42,87.61,53600.0,62.4176,62.5889,62.3819,62.5175,53600.0
2008-04-24 10:55:00,87.62,87.97,87.59,87.91,54200.0,62.5247,62.7744,62.5033,62.7316,54200.0
2008-04-24 11:00:00,87.95,88.05,87.83,87.98,71200.0,62.7601,62.8315,62.6745,62.7816,71200.0
2008-04-24 11:05:00,88.0,88.2,87.91,88.02,65200.0,62.7958,62.9385,62.7316,62.8101,65200.0
2008-04-24 11:10:00,88.01,88.24,87.84,88.23,55600.0,62.803,62.9671,62.6817,62.96,55600.0
2008-04-24 11:15:00,88.24,88.58,88.22,88.58,72700.0,62.9671,63.2097,62.9528,63.2097,72700.0
2008-04-24 11:20:00,88.58,88.73,88.35,88.72,61200.0,63.2097,63.3167,63.0456,63.3096,61200.0
2008-04-24 11:25:00,88.7,88.91,88.69,88.84,61700.0,63.2953,63.4452,63.2882,63.3952,61700.0
2008-04-24 11:30:00,88.87,89.26,88.84,89.21,68400.0,63.4166,63.6949,63.3952,63.6593,68400.0
2008-04-24 11:35:00,89.21,89.56,89.05,89.08,112300.0,63.6593,63.909,63.5451,63.5665,112300.0
2008-04-24 11:40:00,89.12,89.12,88.83,89.06,61500.0,63.595,63.595,63.3881,63.5522,61500.0
2008-04-24 11:45:00,89.04,89.47,89.03,89.39,68200.0,63.538,63.8448,63.5308,63.7877,68200.0
2008-04-24 11:50:00,89.4,89.6,89.0,89.0,66400.0,63.7949,63.9376,63.5094,63.5094,66400.0
2008-04-24 11:55:00,89.0,89.12,88.81,89.05,41200.0,63.5094,63.595,63.3738,63.5451,41200.0
2008-04-24 12:00:00,89.07,89.28,88.99,89.28,48100.0,63.5594,63.7092,63.5023,63.7092,48100.0
2008-04-24 12:05:00,89.27,89.27,89.0,89.14,56200.0,63.7021,63.7021,63.5094,63.6093,56200.0
2008-04-24 12:10:00,89.13,89.3,89.02,89.25,76100.0,63.6022,63.7235,63.5237,63.6878,76100.0
2008-04-24 12:15:00,89.27,89.32,88.99,89.11,41400.0,63.7021,63.7378,63.5023,63.5879,41400.0
2008-04-24 12:20:00,89.09,89.23,89.04,89.23,41600.0,63.5736,63.6735,63.538,63.6735,41600.0
2008-04-24 12:25:00,89.23,89.42,89.23,89.28,55100.0,63.6735,63.8091,63.6735,63.7092,55100.0
2008-04-24 12:30:00,89.29,89.29,88.96,89.16,33300.0,63.7164,63.7164,63.4809,63.6236,33300.0
2008-04-24 12:35:00,89.15,89.28,89.11,89.15,59600.0,63.6165,63.7092,63.5879,63.6165,59600.0
2008-04-24 12:40:00,89.15,89.63,89.15,89.4,128700.0,63.6165,63.959,63.6165,63.7949,128700.0
2008-04-24 12:45:00,89.4,89.43,89.15,89.18,43300.0,63.7949,63.8163,63.6165,63.6379,43300.0
2008-04-24 12:50:00,89.17,89.24,88.82,88.87,39500.0,63.6307,63.6807,63.381,63.4166,39500.0
2008-04-24 12:55:00,88.88,89.2,88.84,89.14,27300.0,63.4238,63.6521,63.3952,63.6093,27300.0
2008-04-24 13:00:00,89.16,89.34,89.03,89.32,34400.0,63.6236,63.752,63.5308,63.7378,34400.0
2008-04-24 13:05:00,89.32,89.55,89.22,89.22,37600.0,63.7378,63.9019,63.6664,63.6664,37600.0
2008-04-24 13:10:00,89.21,89.27,88.97,88.97,36600.0,63.6593,63.7021,63.488,63.488,36600.0
2008-04-24 13:15:00,88.98,89.13,88.89,89.11,31700.0,63.4951,63.6022,63.4309,63.5879,31700.0
2008-04-24 13:20:00,89.08,89.16,88.9,88.99,40000.0,63.5665,63.6236,63.4381,63.5023,40000.0
2008-04-24 13:25:00,88.96,88.97,88.81,88.86,35200.0,63.4809,63.488,63.3738,63.4095,35200.0
2008-04-24 13:30:00,88.87,88.9,88.59,88.64,48000.0,63.4166,63.4381,63.2168,63.2525,48000.0
2008-04-24 13:35:00,88.64,88.64,88.33,88.34,50300.0,63.2525,63.2525,63.0313,63.0384,50300.0
2008-04-24 13:40:00,88.34,88.75,88.33,88.75,52900.0,63.0384,63.331,63.0313,63.331,52900.0
2008-04-24 13:45:00,88.75,88.89,88.58,88.89,44900.0,63.331,63.4309,63.2097,63.4309,44900.0
2008-04-24 13:50:00,88.87,88.88,88.45,88.59,54200.0,63.4166,63.4238,63.1169,63.2168,54200.0
2008-04-24 13:55:00,88.6,88.9,88.59,88.89,27000.0,63.224,63.4381,63.2168,63.4309,27000.0
2008-04-24 14:00:00,88.85,89.07,88.67,89.02,30700.0,63.4024,63.5594,63.2739,63.5237,30700.0
2008-04-24 14:05:00,89.03,89.17,89.0,89.11,45400.0,63.5308,63.6307,63.5094,63.5879,45400.0
2008-04-24 14:10:00,89.12,89.13,88.94,89.08,35100.0,63.595,63.6022,63.4666,63.5665,35100.0
2008-04-24 14:15:00,89.05,89.32,89.03,89.03,61700.0,63.5451,63.7378,63.5308,63.5308,61700.0
2008-04-24 14:20:00,89.05,89.1,88.97,89.07,48100.0,63.5451,63.5808,63.488,63.5594,48100.0
2008-04-24 14:25:00,89.04,89.12,88.81,89.03,37200.0,63.538,63.595,63.3738,63.5308,37200.0
2008-04-24 14:30:00,89.04,89.23,88.93,89.23,52000.0,63.538,63.6735,63.4595,63.6735,52000.0
2008-04-24 14:35:00,89.16,89.2,88.85,88.92,73200.0,63.6236,63.6521,63.4024,63.4523,73200.0
2008-04-24 14:40:00,88.95,89.01,88.71,88.99,132400.0,63.4737,63.5166,63.3025,63.5023,132400.0
2008-04-24 14:45:00,88.98,89.32,88.88,88.89,85400.0,63.4951,63.7378,63.4238,63.4309,85400.0
2008-04-24 14:50:00,88.88,88.91,88.53,88.62,101800.0,63.4238,63.4452,63.174,63.2383,101800.0
2008-04-24 14:55:00,88.64,88.78,88.54,88.76,47900.0,63.2525,63.3524,63.1812,63.3382,47900.0
2008-04-24 15:00:00,88.73,89.03,88.63,88.85,110200.0,63.3167,63.5308,63.2454,63.4024,110200.0
2008-04-24 15:05:00,88.85,89.19,88.85,89.07,54000.0,63.4024,63.645,63.4024,63.5594,54000.0
2008-04-24 15:10:00,89.06,89.24,88.91,89.09,57700.0,63.5522,63.6807,63.4452,63.5736,57700.0
2008-04-24 15:15:00,89.08,89.08,88.64,88.74,59500.0,63.5665,63.5665,63.2525,63.3239,59500.0
2008-04-24 15:20:00,88.72,88.85,88.39,88.48,82500.0,63.3096,63.4024,63.0741,63.1383,82500.0
2008-04-24 15:25:00,88.46,89.06,88.45,88.89,97700.0,63.1241,63.5522,63.1169,63.4309,97700.0
2008-04-24 15:30:00,88.87,88.9,88.64,88.87,59400.0,63.4166,63.4381,63.2525,63.4166,59400.0
2008-04-24 15:35:00,88.88,88.99,88.72,88.84,67000.0,63.4238,63.5023,63.3096,63.3952,67000.0
2008-04-24 15:40:00,88.82,89.03,88.43,88.43,136600.0,63.381,63.5308,63.1027,63.1027,136600.0
2008-04-24 15:45:00,88.45,88.92,88.4,88.83,157500.0,63.1169,63.4523,63.0813,63.3881,157500.0
2008-04-24 15:50:00,88.8,89.31,88.67,89.14,134600.0,63.3667,63.7306,63.2739,63.6093,134600.0
2008-04-24 15:55:00,89.14,89.24,88.88,88.89,107400.0,63.6093,63.6807,63.4238,63.4309,107400.0
2008-04-25 09:30:00,89.5,90.0,89.5,89.76,84300.0,63.8662,64.223,63.8662,64.0517,84300.0
2008-04-25 09:35:00,89.78,89.87,89.25,89.62,40600.0,64.066,64.1302,63.6878,63.9518,40600.0
2008-04-25 09:40:00,89.56,89.83,89.54,89.63,42000.0,63.909,64.1017,63.8948,63.959,42000.0
2008-04-25 09:45:00,89.63,89.67,88.88,88.94,47000.0,63.959,63.9875,63.4238,63.4666,47000.0
2008-04-25 09:50:00,88.94,89.06,88.76,88.9,54400.0,63.4666,63.5522,63.3382,63.4381,54400.0
2008-04-25 09:55:00,88.9,89.04,88.7,88.73,42300.0,63.4381,63.538,63.2953,63.3167,42300.0
2008-04-25 10:00:00,88.73,88.99,88.61,88.61,52600.0,63.3167,63.5023,63.2311,63.2311,52600.0
2008-04-25 10:05:00,88.64,88.93,88.6,88.9,40900.0,63.2525,63.4595,63.224,63.4381,40900.0
2008-04-25 10:10:00,88.88,88.96,88.73,88.84,42700.0,63.4238,63.4809,63.3167,63.3952,42700.0
2008-04-25 10:15:00,88.81,89.22,88.67,89.22,70200.0,63.3738,63.6664,63.2739,63.6664,70200.0
2008-04-25 10:20:00,89.22,89.51,89.02,89.46,69300.0,63.6664,63.8733,63.5237,63.8377,69300.0
2008-04-25 10:25:00,89.42,89.86,89.4,89.62,59500.0,63.8091,64.1231,63.7949,63.9518,59500.0
2008-04-25 10:30:00,89.62,89.89,89.62,89.86,90400.0,63.9518,64.1445,63.9518,64.1231,90400.0
2008-04-25 10:35:00,89.9,89.91,89.19,89.2,83300.0,64.1516,64.1588,63.645,63.6521,83300.0
2008-04-25 10:40:00,89.22,89.53,89.14,89.3,40900.0,63.6664,63.8876,63.6093,63.7235,40900.0
2008-04-25 10:45:00,89.26,89.4,88.92,89.36,49700.0,63.6949,63.7949,63.4523,63.7663,49700.0
2008-04-25 10:50:00,89.34,89.58,89.21,89.49,42900.0,63.752,63.9233,63.6593,63.8591,42900.0
2008-04-25 10:55:00,89.49,89.57,89.26,89.46,33900.0,63.8591,63.9162,63.6949,63.8377,33900.0
2008-04-25 11:00:00,89.46,89.59,89.07,89.07,31200.0,63.8377,63.9304,63.5594,63.5594,31200.0
2008-04-25 11:05:00,89.02,89.16,88.94,89.08,32700.0,63.5237,63.6236,63.4666,63.5665,32700.0
2008-04-25 11:10:00,89.08,89.15,88.6,88.66,60400.0,63.5665,63.6165,63.224,63.2668,60400.0
2008-04-25 11:15:00,88.65,88.68,88.34,88.4,55900.0,63.2597,63.2811,63.0384,63.0813,55900.0
2008-04-25 11:20:00,88.38,88.4,88.09,88.2,51100.0,63.067,63.0813,62.86,62.9385,51100.0
2008-04-25 11:25:00,88.2,88.57,88.2,88.57,33000.0,62.9385,63.2026,62.9385,63.2026,33000.0
2008-04-25 11:30:00,88.56,88.9,88.56,88.78,36700.0,63.1954,63.4381,63.1954,63.3524,36700.0
2008-04-25 11:35:00,88.78,88.86,88.69,88.72,22800.0,63.3524,63.4095,63.2882,63.3096,22800.0
2008-04-25 11:40:00,88.67,88.91,88.67,88.85,31600.0,63.2739,63.4452,63.2739,63.4024,31600.0
2008-04-25 11:45:00,88.85,88.96,88.8,88.92,32000.0,63.4024,63.4809,63.3667,63.4523,32000.0
2008-04-25 11:50:00,88.93,89.14,88.88,89.09,26000.0,63.4595,63.6093,63.4238,63.5736,26000.0
2008-04-25 11:55:00,89.09,89.17,88.85,89.07,48500.0,63.5736,63.6307,63.4024,63.5594,48500.0
2008-04-25 12:00:00,89.01,89.03,88.86,88.99,22300.0,63.5166,63.5308,63.4095,63.5023,22300.0
2008-04-25 12:05:00,88.99,89.36,88.99,89.1,66300.0,63.5023,63.7663,63.5023,63.5808,66300.0
2008-04-25 12:10:00,89.07,89.39,89.05,89.2,41700.0,63.5594,63.7877,63.5451,63.6521,41700.0
2008-04-25 12:15:00,89.2,89.42,89.16,89.28,30100.0,63.6521,63.8091,63.6236,63.7092,30100.0
2008-04-25 12:20:00,89.28,89.28,89.09,89.12,21800.0,63.7092,63.7092,63.5736,63.595,21800.0
2008-04-25 12:25:00,89.15,89.34,89.11,89.26,27300.0,63.6165,63.752,63.5879,63.6949,27300.0
2008-04-25 12:30:00,89.26,89.3,88.91,88.93,31300.0,63.6949,63.7235,63.4452,63.4595,31300.0
2008-04-25 12:35:00,88.93,89.05,88.8,88.96,28400.0,63.4595,63.5451,63.3667,63.4809,28400.0
2008-04-25 12:40:00,88.96,89.35,88.95,89.33,14400.0,63.4809,63.7592,63.4737,63.7449,14400.0
2008-04-25 12:45:00,89.35,89.52,89.29,89.32,42300.0,63.7592,63.8805,63.7164,63.7378,42300.0
2008-04-25 12:50:00,89.3,89.39,89.19,89.35,21600.0,63.7235,63.7877,63.645,63.7592,21600.0
2008-04-25 12:55:00,89.33,89.35,89.08,89.17,20500.0,63.7449,63.7592,63.5665,63.6307,20500.0
2008-04-25 13:00:00,89.16,89.48,89.16,89.36,28200.0,63.6236,63.8519,63.6236,63.7663,28200.0
2008-04-25 13:05:00,89.36,89.41,89.28,89.41,14800.0,63.7663,63.802,63.7092,63.802,14800.0
2008-04-25 13:10:00,89.4,89.49,89.18,89.21,20800.0,63.7949,63.8591,63.6379,63.6593,20800.0
2008-04-25 13:15:00,89.17,89.38,89.05,89.13,87000.0,63.6307,63.7806,63.5451,63.6022,87000.0
2008-04-25 13:20:00,89.14,89.47,89.12,89.44,29900.0,63.6093,63.8448,63.595,63.8234,29900.0
2008-04-25 13:25:00,89.42,89.47,89.33,89.39,20700.0,63.8091,63.8448,63.7449,63.7877,20700.0
2008-04-25 13:30:00,89.37,89.37,89.1,89.25,48900.0,63.7734,63.7734,63.5808,63.6878,48900.0
2008-04-25 13:35:00,89.19,89.41,89.08,89.41,25300.0,63.645,63.802,63.5665,63.802,25300.0
2008-04-25 13:40:00,89.41,89.43,89.15,89.23,35800.0,63.802,63.8163,63.6165,63.6735,35800.0
2008-04-25 13:45:00,89.2,89.21,89.0,89.1,28600.0,63.6521,63.6593,63.5094,63.5808,28600.0
2008-04-25 13:50:00,89.1,89.19,89.02,89.02,36200.0,63.5808,63.645,63.5237,63.5237,36200.0
2008-04-25 13:55:00,89.03,89.55,89.03,89.54,35000.0,63.5308,63.9019,63.5308,63.8948,35000.0
2008-04-25 14:00:00,89.52,89.54,89.27,89.51,63300.0,63.8805,63.8948,63.7021,63.8733,63300.0
2008-04-25 14:05:00,89.51,89.79,89.45,89.59,44500.0,63.8733,64.0732,63.8305,63.9304,44500.0
2008-04-25 14:10:00,89.58,89.59,89.41,89.5,28000.0,63.9233,63.9304,63.802,63.8662,28000.0
2008-04-25 14:15:00,89.48,89.51,89.35,89.39,30900.0,63.8519,63.8733,63.7592,63.7877,30900.0
2008-04-25 14:20:00,89.39,89.44,89.2,89.2,32900.0,63.7877,63.8234,63.6521,63.6521,32900.0
2008-04-25 14:25:00,89.2,89.49,89.2,89.45,30500.0,63.6521,63.8591,63.6521,63.8305,30500.0
2008-04-25 14:30:00,89.45,89.47,89.29,89.4,31000.0,63.8305,63.8448,63.7164,63.7949,31000.0
2008-04-25 14:35:00,89.4,89.59,89.33,89.59,26400.0,63.7949,63.9304,63.7449,63.9304,26400.0
2008-04-25 14:40:00,89.6,89.67,89.55,89.67,30100.0,63.9376,63.9875,63.9019,63.9875,30100.0
2008-04-25 14:45:00,89.66,89.74,89.39,89.47,47400.0,63.9804,64.0375,63.7877,63.8448,47400.0
2008-04-25 14:50:00,89.47,89.97,89.47,89.9,42900.0,63.8448,64.2016,63.8448,64.1516,42900.0
2008-04-25 14:55:00,89.9,89.94,89.75,89.79,30300.0,64.1516,64.1802,64.0446,64.0732,30300.0
2008-04-25 15:00:00,89.8,89.96,89.65,89.93,63300.0,64.0803,64.1945,63.9732,64.1731,63300.0
2008-04-25 15:05:00,89.93,90.19,89.93,90.12,69500.0,64.1731,64.3586,64.1731,64.3086,69500.0
2008-04-25 15:10:00,90.13,90.25,89.92,90.07,87800.0,64.3158,64.4014,64.1659,64.273,87800.0
2008-04-25 15:15:00,90.07,90.15,89.93,90.15,131600.0,64.273,64.33,64.1731,64.33,131600.0
2008-04-25 15:20:00,90.15,90.29,90.0,90.17,154500.0,64.33,64.4299,64.223,64.3443,154500.0
2008-04-25 15:25:00,90.17,90.31,90.03,90.2,78400.0,64.3443,64.4442,64.2444,64.3657,78400.0
2008-04-25 15:30:00,90.17,90.29,89.97,90.04,75700.0,64.3443,64.4299,64.2016,64.2515,75700.0
2008-04-25 15:35:00,90.03,90.12,89.86,89.98,53400.0,64.2444,64.3086,64.1231,64.2087,53400.0
2008-04-25 15:40:00,89.98,89.98,89.62,89.78,85000.0,64.2087,64.2087,63.9518,64.066,85000.0
2008-04-25 15:45:00,89.78,89.87,89.66,89.78,56900.0,64.066,64.1302,63.9804,64.066,56900.0
2008-04-25 15:50:00,89.78,89.99,89.71,89.82,85100.0,64.066,64.2159,64.0161,64.0946,85100.0
2008-04-25 15:55:00,89.81,90.0,89.8,89.99,96200.0,64.0874,64.223,64.0803,64.2159,96200.0
2008-04-28 09:30:00,90.74,90.74,90.11,90.23,110000.0,64.7511,64.7511,64.3015,64.3871,110000.0
2008-04-28 09:35:00,90.29,90.31,89.85,89.99,49200.0,64.4299,64.4442,64.116,64.2159,49200.0
2008-04-28 09:40:00,89.95,90.09,89.82,89.94,40200.0,64.1873,64.2872,64.0946,64.1802,40200.0
2008-04-28 09:45:00,89.95,90.24,89.82,90.2,28600.0,64.1873,64.3943,64.0946,64.3657,28600.0
2008-04-28 09:50:00,90.18,90.7,90.02,90.29,79700.0,64.3515,64.7225,64.2373,64.4299,79700.0
2008-04-28 09:55:00,90.34,90.52,90.07,90.16,47000.0,64.4656,64.5941,64.273,64.3372,47000.0
2008-04-28 10:00:00,90.16,90.17,89.84,89.91,44400.0,64.3372,64.3443,64.1088,64.1588,44400.0
2008-04-28 10:05:00,89.85,90.07,89.53,90.05,58800.0,64.116,64.273,63.8876,64.2587,58800.0
2008-04-28 10:10:00,90.01,90.3,89.98,90.09,28300.0,64.2301,64.4371,64.2087,64.2872,28300.0
2008-04-28 10:15:00,90.08,90.09,89.86,89.88,38100.0,64.2801,64.2872,64.1231,64.1374,38100.0
2008-04-28 10:20:00,89.9,90.07,89.82,90.01,37400.0,64.1516,64.273,64.0946,64.2301,37400.0
2008-04-28 10:25:00,89.97,90.07,89.94,90.01,39200.0,64.2016,64.273,64.1802,64.2301,39200.0
2008-04-28 10:30:00,90.01,90.39,89.9,90.29,116600.0,64.2301,64.5013,64.1516,64.4299,116600.0
2008-04-28 10:35:00,90.34,90.38,90.09,90.19,51100.0,64.4656,64.4942,64.2872,64.3586,51100.0
2008-04-28 10:40:00,90.21,90.37,90.11,90.22,33300.0,64.3729,64.487,64.3015,64.38,33300.0
2008-04-28 10:45:00,90.14,90.33,90.14,90.24,31200.0,64.3229,64.4585,64.3229,64.3943,31200.0
2008-04-28 10:50:00,90.24,90.29,89.91,90.2,82900.0,64.3943,64.4299,64.1588,64.3657,82900.0
2008-04-28 10:55:00,90.25,90.59,90.25,90.59,35800.0,64.4014,64.644,64.4014,64.644,35800.0
2008-04-28 11:00:00,90.62,90.67,90.43,90.5,40000.0,64.6654,64.7011,64.5298,64.5798,40000.0
2008-04-28 11:05:00,90.55,90.7,90.43,90.5,44300.0,64.6155,64.7225,64.5298,64.5798,44300.0
2008-04-28 11:10:00,90.51,90.61,90.39,90.44,27900.0,64.5869,64.6583,64.5013,64.537,27900.0
2008-04-28 11:15:00,90.43,90.44,90.1,90.2,29500.0,64.5298,64.537,64.2944,64.3657,29500.0
2008-04-28 11:20:00,90.2,90.25,90.08,90.13,30900.0,64.3657,64.4014,64.2801,64.3158,30900.0
2008-04-28 11:25:00,90.15,90.5,90.1,90.5,23000.0,64.33,64.5798,64.2944,64.5798,23000.0
2008-04-28 11:30:00,90.5,90.73,90.46,90.66,43600.0,64.5798,64.7439,64.5513,64.694,43600.0
2008-04-28 11:35:00,90.67,90.75,90.48,90.7,27900.0,64.7011,64.7582,64.5655,64.7225,27900.0
2008-04-28 11:40:00,90.72,90.79,90.55,90.55,54300.0,64.7368,64.7867,64.6155,64.6155,54300.0
2008-04-28 11:45:00,90.53,90.59,90.34,90.46,21700.0,64.6012,64.644,64.4656,64.5513,21700.0
2008-04-28 11:50:00,90.48,90.78,90.46,90.72,23200.0,64.5655,64.7796,64.5513,64.7368,23200.0
2008-04-28 11:55:00,90.73,90.75,90.58,90.71,19400.0,64.7439,64.7582,64.6369,64.7297,19400.0
2008-04-28 12:00:00,90.74,90.87,90.61,90.82,46500.0,64.7511,64.8438,64.6583,64.8081,46500.0
2008-04-28 12:05:00,90.82,91.25,90.82,91.14,44000.0,64.8081,65.115,64.8081,65.0365,44000.0
2008-04-28 12:10:00,91.16,91.18,90.86,90.95,27100.0,65.0508,65.065,64.8367,64.9009,27100.0
2008-04-28 12:15:00,90.97,91.0,90.95,90.96,15000.0,64.9152,64.9366,64.9009,64.908,15000.0
2008-04-28 12:20:00,90.95,90.95,90.86,90.87,18200.0,64.9009,64.9009,64.8367,64.8438,18200.0
2008-04-28 12:25:00,90.86,91.03,90.84,90.98,27200.0,64.8367,64.958,64.8224,64.9223,27200.0
2008-04-28 12:30:00,90.98,91.1,90.87,90.92,31100.0,64.9223,65.008,64.8438,64.8795,31100.0
2008-04-28 12:35:00,90.89,91.03,90.84,90.89,26800.0,64.8581,64.958,64.8224,64.8581,26800.0
2008-04-28 12:40:00,90.88,90.98,90.85,90.9,23100.0,64.851,64.9223,64.8296,64.8652,23100.0
2008-04-28 12:45:00,90.89,91.01,90.79,90.81,34600.0,64.8581,64.9437,64.7867,64.801,34600.0
2008-04-28 12:50:00,90.8,90.84,90.65,90.65,27800.0,64.7939,64.8224,64.6868,64.6868,27800.0
2008-04-28 12:55:00,90.65,90.68,90.52,90.55,20800.0,64.6868,64.7082,64.5941,64.6155,20800.0
2008-04-28 13:00:00,90.56,90.65,90.5,90.63,15700.0,64.6226,64.6868,64.5798,64.6726,15700.0
2008-04-28 13:05:00,90.65,90.74,90.55,90.69,13100.0,64.6868,64.7511,64.6155,64.7154,13100.0
2008-04-28 13:10:00,90.68,90.79,90.61,90.65,11400.0,64.7082,64.7867,64.6583,64.6868,11400.0
2008-04-28 13:15:00,90.64,90.65,90.33,90.42,25400.0,64.6797,64.6868,64.4585,64.5227,25400.0
2008-04-28 13:20:00,90.44,90.52,90.37,90.44,16200.0,64.537,64.5941,64.487,64.537,16200.0
2008-04-28 13:25:00,90.42,90.5,90.33,90.36,17400.0,64.5227,64.5798,64.4585,64.4799,17400.0
2008-04-28 13:30:00,90.39,90.66,90.36,90.58,22700.0,64.5013,64.694,64.4799,64.6369,22700.0
2008-04-28 13:35:00,90.51,90.51,90.14,90.16,43400.0,64.5869,64.5869,64.3229,64.3372,43400.0
2008-04-28 13:40:00,90.13,90.3,90.13,90.28,26300.0,64.3158,64.4371,64.3158,64.4228,26300.0
2008-04-28 13:45:00,90.26,90.35,90.25,90.29,16500.0,64.4085,64.4728,64.4014,64.4299,16500.0
2008-04-28 13:50:00,90.25,90.5,90.24,90.35,16500.0,64.4014,64.5798,64.3943,64.4728,16500.0
2008-04-28 13:55:00,90.37,90.4,90.18,90.35,20500.0,64.487,64.5084,64.3515,64.4728,20500.0
2008-04-28 14:00:00,90.3,90.49,90.3,90.34,13500.0,64.4371,64.5727,64.4371,64.4656,13500.0
2008-04-28 14:05:00,90.31,90.48,90.28,90.46,25600.0,64.4442,64.5655,64.4228,64.5513,25600.0
2008-04-28 14:10:00,90.46,90.49,90.17,90.19,35000.0,64.5513,64.5727,64.3443,64.3586,35000.0
2008-04-28 14:15:00,90.18,90.26,89.96,90.03,35700.0,64.3515,64.4085,64.1945,64.2444,35700.0
2008-04-28 14:20:00,90.03,90.36,90.0,90.36,26700.0,64.2444,64.4799,64.223,64.4799,26700.0
2008-04-28 14:25:00,90.37,90.39,89.96,90.07,30100.0,64.487,64.5013,64.1945,64.273,30100.0
2008-04-28 14:30:00,90.06,90.27,90.03,90.25,18000.0,64.2658,64.4157,64.2444,64.4014,18000.0
2008-04-28 14:35:00,90.25,90.47,90.21,90.28,36200.0,64.4014,64.5584,64.3729,64.4228,36200.0
2008-04-28 14:40:00,90.29,90.56,90.29,90.54,35400.0,64.4299,64.6226,64.4299,64.6083,35400.0
2008-04-28 14:45:00,90.52,90.52,90.07,90.07,29000.0,64.5941,64.5941,64.273,64.273,29000.0
2008-04-28 14:50:00,90.07,90.27,90.04,90.27,31400.0,64.273,64.4157,64.2515,64.4157,31400.0
2008-04-28 14:55:00,90.28,90.4,90.16,90.2,31100.0,64.4228,64.5084,64.3372,64.3657,31100.0
2008-04-28 15:00:00,90.2,90.31,90.05,90.14,62100.0,64.3657,64.4442,64.2587,64.3229,62100.0
2008-04-28 15:05:00,90.14,90.25,90.04,90.12,55100.0,64.3229,64.4014,64.2515,64.3086,55100.0
2008-04-28 15:10:00,90.14,90.38,90.12,90.32,42300.0,64.3229,64.4942,64.3086,64.4514,42300.0
2008-04-28 15:15:00,90.35,90.52,90.32,90.4,37900.0,64.4728,64.5941,64.4514,64.5084,37900.0
2008-04-28 15:20:00,90.42,90.46,90.22,90.3,34400.0,64.5227,64.5513,64.38,64.4371,34400.0
2008-04-28 15:25:00,90.29,90.35,90.06,90.06,51700.0,64.4299,64.4728,64.2658,64.2658,51700.0
2008-04-28 15:30:00,90.05,90.23,89.91,89.91,71000.0,64.2587,64.3871,64.1588,64.1588,71000.0
2008-04-28 15:35:00,89.93,90.02,89.9,89.9,58300.0,64.1731,64.2373,64.1516,64.1516,58300.0
2008-04-28 15:40:00,89.9,89.92,89.78,89.82,65200.0,64.1516,64.1659,64.066,64.0946,65200.0
2008-04-28 15:45:00,89.81,89.84,89.64,89.76,75900.0,64.0874,64.1088,63.9661,64.0517,75900.0
2008-04-28 15:50:00,89.74,89.77,89.48,89.49,139500.0,64.0375,64.0589,63.8519,63.8591,139500.0
2008-04-28 15:55:00,89.49,89.63,89.36,89.63,157300.0,63.8591,63.959,63.7663,63.959,157300.0
2008-04-29 09:30:00,89.24,89.43,88.59,88.59,84100.0,63.6807,63.8163,63.2168,63.2168,84100.0
2008-04-29 09:35:00,88.62,88.65,88.25,88.35,120400.0,63.2383,63.2597,62.9742,63.0456,120400.0
2008-04-29 09:40:00,88.34,88.35,87.61,87.7,90500.0,63.0384,63.0456,62.5175,62.5818,90500.0
2008-04-29 09:45:00,87.79,87.93,87.68,87.75,63700.0,62.646,62.7459,62.5675,62.6174,63700.0
2008-04-29 09:50:00,87.71,88.26,87.69,88.1,52900.0,62.5889,62.9814,62.5746,62.8672,52900.0
2008-04-29 09:55:00,88.12,88.27,87.75,88.27,64400.0,62.8815,62.9885,62.6174,62.9885,64400.0
2008-04-29 10:00:00,88.27,88.48,88.14,88.25,72100.0,62.9885,63.1383,62.8957,62.9742,72100.0
2008-04-29 10:05:00,88.21,88.3,88.0,88.2,35000.0,62.9457,63.0099,62.7958,62.9385,35000.0
2008-04-29 10:10:00,88.19,88.19,87.72,87.72,55600.0,62.9314,62.9314,62.596,62.596,55600.0
2008-04-29 10:15:00,87.73,87.93,87.61,87.82,51400.0,62.6032,62.7459,62.5175,62.6674,51400.0
2008-04-29 10:20:00,87.77,87.87,87.44,87.59,76700.0,62.6317,62.7031,62.3962,62.5033,76700.0
2008-04-29 10:25:00,87.59,87.66,87.45,87.62,36900.0,62.5033,62.5532,62.4034,62.5247,36900.0
2008-04-29 10:30:00,87.6,87.71,87.42,87.5,44800.0,62.5104,62.5889,62.3819,62.439,44800.0
2008-04-29 10:35:00,87.5,87.53,87.0,87.17,92000.0,62.439,62.4604,62.0822,62.2035,92000.0
2008-04-29 10:40:00,87.16,87.38,87.05,87.12,34200.0,62.1964,62.3534,62.1179,62.1679,34200.0
2008-04-29 10:45:00,87.11,87.12,86.76,86.81,74900.0,62.1607,62.1679,61.911,61.9467,74900.0
2008-04-29 10:50:00,86.78,86.84,86.69,86.7,73400.0,61.9252,61.9681,61.861,61.8682,73400.0
2008-04-29 10:55:00,86.7,86.9,86.7,86.89,47000.0,61.8682,62.0109,61.8682,62.0037,47000.0
2008-04-29 11:00:00,86.86,86.87,86.72,86.87,55900.0,61.9823,61.9895,61.8824,61.9895,55900.0
2008-04-29 11:05:00,86.87,86.96,86.76,86.81,36900.0,61.9895,62.0537,61.911,61.9467,36900.0
2008-04-29 11:10:00,86.82,86.97,86.76,86.86,58900.0,61.9538,62.0608,61.911,61.9823,58900.0
2008-04-29 11:15:00,86.85,87.06,86.82,86.97,27100.0,61.9752,62.1251,61.9538,62.0608,27100.0
2008-04-29 11:20:00,86.99,87.14,86.93,87.11,56300.0,62.0751,62.1821,62.0323,62.1607,56300.0
2008-04-29 11:25:00,87.11,87.4,87.08,87.4,36000.0,62.1607,62.3677,62.1393,62.3677,36000.0
2008-04-29 11:30:00,87.39,87.48,87.28,87.4,35000.0,62.3605,62.4248,62.282,62.3677,35000.0
2008-04-29 11:35:00,87.39,87.47,87.2,87.39,66900.0,62.3605,62.4176,62.225,62.3605,66900.0
2008-04-29 11:40:00,87.39,87.39,86.85,86.87,73000.0,62.3605,62.3605,61.9752,61.9895,73000.0
2008-04-29 11:45:00,86.87,86.9,86.76,86.81,52300.0,61.9895,62.0109,61.911,61.9467,52300.0
2008-04-29 11:50:00,86.81,86.9,86.79,86.8,36600.0,61.9467,62.0109,61.9324,61.9395,36600.0
2008-04-29 11:55:00,86.8,86.84,86.55,86.62,66300.0,61.9395,61.9681,61.7611,61.8111,66300.0
2008-04-29 12:00:00,86.62,86.67,86.43,86.61,81600.0,61.8111,61.8468,61.6755,61.8039,81600.0
2008-04-29 12:05:00,86.58,86.68,86.5,86.51,50100.0,61.7825,61.8539,61.7254,61.7326,50100.0
2008-04-29 12:10:00,86.51,86.51,86.31,86.35,79700.0,61.7326,61.7326,61.5899,61.6184,79700.0
2008-04-29 12:15:00,86.33,86.36,86.18,86.2,46500.0,61.6041,61.6255,61.4971,61.5114,46500.0
2008-04-29 12:20:00,86.2,86.2,86.03,86.07,61300.0,61.5114,61.5114,61.3901,61.4186,61300.0
2008-04-29 12:25:00,86.1,86.34,86.09,86.32,59000.0,61.44,61.6113,61.4329,61.597,59000.0
2008-04-29 12:30:00,86.32,86.34,86.19,86.3,44800.0,61.597,61.6113,61.5042,61.5827,44800.0
2008-04-29 12:35:00,86.3,86.46,86.2,86.4,48300.0,61.5827,61.6969,61.5114,61.6541,48300.0
2008-04-29 12:40:00,86.45,86.5,86.2,86.25,38200.0,61.6898,61.7254,61.5114,61.547,38200.0
2008-04-29 12:45:00,86.24,86.28,86.11,86.14,40300.0,61.5399,61.5685,61.4471,61.4686,40300.0
2008-04-29 12:50:00,86.15,86.38,86.15,86.18,56400.0,61.4757,61.6398,61.4757,61.4971,56400.0
2008-04-29 12:55:00,86.18,86.25,86.09,86.21,36300.0,61.4971,61.547,61.4329,61.5185,36300.0
2008-04-29 13:00:00,86.21,86.25,86.12,86.16,26400.0,61.5185,61.547,61.4543,61.4828,26400.0
2008-04-29 13:05:00,86.16,86.21,86.11,86.2,41400.0,61.4828,61.5185,61.4471,61.5114,41400.0
2008-04-29 13:10:00,86.18,86.28,86.14,86.18,36900.0,61.4971,61.5685,61.4686,61.4971,36900.0
2008-04-29 13:15:00,86.18,86.21,86.07,86.08,42000.0,61.4971,61.5185,61.4186,61.4257,42000.0
2008-04-29 13:20:00,86.08,86.14,85.87,85.87,80000.0,61.4257,61.4686,61.2759,61.2759,80000.0
2008-04-29 13:25:00,85.87,86.0,85.82,85.98,36000.0,61.2759,61.3686,61.2402,61.3544,36000.0
2008-04-29 13:30:00,85.98,86.12,85.97,86.05,65900.0,61.3544,61.4543,61.3472,61.4043,65900.0
2008-04-29 13:35:00,86.05,86.15,85.89,86.12,75700.0,61.4043,61.4757,61.2902,61.4543,75700.0
2008-04-29 13:40:00,86.12,86.14,86.0,86.01,52300.0,61.4543,61.4686,61.3686,61.3758,52300.0
2008-04-29 13:45:00,86.02,86.04,85.9,86.0,40200.0,61.3829,61.3972,61.2973,61.3686,40200.0
2008-04-29 13:50:00,85.99,86.03,85.81,85.85,56600.0,61.3615,61.3901,61.2331,61.2616,56600.0
2008-04-29 13:55:00,85.86,86.01,85.79,85.96,35900.0,61.2687,61.3758,61.2188,61.3401,35900.0
2008-04-29 14:00:00,85.96,85.98,85.85,85.92,55000.0,61.3401,61.3544,61.2616,61.3116,55000.0
2008-04-29 14:05:00,85.91,86.0,85.89,85.92,43400.0,61.3044,61.3686,61.2902,61.3116,43400.0
2008-04-29 14:10:00,85.93,86.1,85.9,85.99,63400.0,61.3187,61.44,61.2973,61.3615,63400.0
2008-04-29 14:15:00,86.0,86.02,85.63,85.8,90200.0,61.3686,61.3829,61.1046,61.2259,90200.0
2008-04-29 14:20:00,85.81,85.99,85.79,85.83,47400.0,61.2331,61.3615,61.2188,61.2473,47400.0
2008-04-29 14:25:00,85.84,86.0,85.79,85.84,55900.0,61.2545,61.3686,61.2188,61.2545,55900.0
2008-04-29 14:30:00,85.83,85.87,85.5,85.51,97800.0,61.2473,61.2759,61.0119,61.019,97800.0
2008-04-29 14:35:00,85.5,85.59,85.42,85.44,94000.0,61.0119,61.0761,60.9548,60.969,94000.0
2008-04-29 14:40:00,85.43,85.64,85.35,85.64,137600.0,60.9619,61.1118,60.9048,61.1118,137600.0
2008-04-29 14:45:00,85.64,85.71,85.57,85.61,130700.0,61.1118,61.1617,61.0618,61.0903,130700.0
2008-04-29 14:50:00,85.59,85.64,85.46,85.64,67200.0,61.0761,61.1118,60.9833,61.1118,67200.0
2008-04-29 14:55:00,85.62,85.72,85.6,85.7,97900.0,61.0975,61.1688,61.0832,61.1546,97900.0
2008-04-29 15:00:00,85.7,85.76,85.63,85.67,128200.0,61.1546,61.1974,61.1046,61.1332,128200.0
2008-04-29 15:05:00,85.68,85.8,85.6,85.67,112700.0,61.1403,61.2259,61.0832,61.1332,112700.0
2008-04-29 15:10:00,85.68,85.79,85.38,85.42,112400.0,61.1403,61.2188,60.9262,60.9548,112400.0
2008-04-29 15:15:00,85.38,85.5,85.27,85.43,95400.0,60.9262,61.0119,60.8477,60.9619,95400.0
2008-04-29 15:20:00,85.44,85.44,85.25,85.3,77000.0,60.969,60.969,60.8335,60.8691,77000.0
2008-04-29 15:25:00,85.32,85.33,85.03,85.04,96300.0,60.8834,60.8905,60.6765,60.6836,96300.0
2008-04-29 15:30:00,85.05,85.08,84.93,85.08,139000.0,60.6907,60.7121,60.6051,60.7121,139000.0
2008-04-29 15:35:00,85.08,85.18,85.04,85.1,139500.0,60.7121,60.7835,60.6836,60.7264,139500.0
2008-04-29 15:40:00,85.09,85.1,84.77,84.78,173600.0,60.7193,60.7264,60.4909,60.4981,173600.0
2008-04-29 15:45:00,84.78,84.79,84.25,84.41,299300.0,60.4981,60.5052,60.1199,60.234,299300.0
2008-04-29 15:50:00,84.38,84.45,83.75,83.77,438900.0,60.2126,60.2626,59.7631,59.7773,438900.0
2008-04-29 15:55:00,83.77,84.09,83.71,83.98,398500.0,59.7773,60.0057,59.7345,59.9272,398500.0
2008-04-30 09:30:00,84.26,84.6,83.75,84.49,167000.0,60.127,60.3696,59.7631,60.2911,167000.0
2008-04-30 09:35:00,84.5,84.61,84.17,84.18,117500.0,60.2983,60.3768,60.0628,60.0699,117500.0
2008-04-30 09:40:00,84.21,84.4,84.0,84.37,108500.0,60.0913,60.2269,59.9415,60.2055,108500.0
2008-04-30 09:45:00,84.4,84.64,84.0,84.34,121800.0,60.2269,60.3982,59.9415,60.1841,121800.0
2008-04-30 09:50:00,84.33,85.3,84.32,84.75,126500.0,60.177,60.8691,60.1698,60.4767,126500.0
2008-04-30 09:55:00,84.76,84.99,84.63,84.81,56400.0,60.4838,60.6479,60.391,60.5195,56400.0
2008-04-30 10:00:00,84.88,85.35,84.79,85.13,75700.0,60.5694,60.9048,60.5052,60.7478,75700.0
2008-04-30 10:05:00,85.12,85.43,85.1,85.36,84000.0,60.7407,60.9619,60.7264,60.912,84000.0
2008-04-30 10:10:00,85.38,85.55,85.34,85.36,103400.0,60.9262,61.0475,60.8977,60.912,103400.0
2008-04-30 10:15:00,85.36,85.49,85.22,85.3,66600.0,60.912,61.0047,60.812,60.8691,66600.0
2008-04-30 10:20:00,85.3,85.48,85.27,85.32,52400.0,60.8691,60.9976,60.8477,60.8834,52400.0
2008-04-30 10:25:00,85.3,85.8,85.3,85.72,69400.0,60.8691,61.2259,60.8691,61.1688,69400.0
2008-04-30 10:30:00,85.71,85.94,85.67,85.75,61100.0,61.1617,61.3258,61.1332,61.1903,61100.0
2008-04-30 10:35:00,85.75,85.78,85.4,85.67,58900.0,61.1903,61.2117,60.9405,61.1332,58900.0
2008-04-30 10:40:00,85.66,85.77,85.58,85.73,40700.0,61.126,61.2045,61.0689,61.176,40700.0
2008-04-30 10:45:00,85.73,85.95,85.67,85.81,63900.0,61.176,61.333,61.1332,61.2331,63900.0
2008-04-30 10:50:00,85.8,86.13,85.78,85.85,79500.0,61.2259,61.4614,61.2117,61.2616,79500.0
2008-04-30 10:55:00,85.89,85.96,85.69,85.83,72400.0,61.2902,61.3401,61.1474,61.2473,72400.0
2008-04-30 11:00:00,85.82,85.94,85.81,85.92,43100.0,61.2402,61.3258,61.2331,61.3116,43100.0
2008-04-30 11:05:00,85.93,86.27,85.88,86.01,55000.0,61.3187,61.5613,61.283,61.3758,55000.0
2008-04-30 11:10:00,86.01,86.1,85.77,85.81,23600.0,61.3758,61.44,61.2045,61.2331,23600.0
2008-04-30 11:15:00,85.85,86.02,85.81,85.93,32700.0,61.2616,61.3829,61.2331,61.3187,32700.0
2008-04-30 11:20:00,85.92,85.93,85.7,85.72,40500.0,61.3116,61.3187,61.1546,61.1688,40500.0
2008-04-30 11:25:00,85.72,85.72,85.48,85.5,47000.0,61.1688,61.1688,60.9976,61.0119,47000.0
2008-04-30 11:30:00,85.47,85.53,85.0,85.22,45000.0,60.9904,61.0333,60.6551,60.812,45000.0
2008-04-30 11:35:00,85.22,85.3,85.16,85.29,39200.0,60.812,60.8691,60.7692,60.862,39200.0
2008-04-30 11:40:00,85.29,85.36,85.25,85.29,37100.0,60.862,60.912,60.8335,60.862,37100.0
2008-04-30 11:45:00,85.29,85.31,85.13,85.25,36200.0,60.862,60.8763,60.7478,60.8335,36200.0
2008-04-30 11:50:00,85.27,85.43,85.25,85.4,30400.0,60.8477,60.9619,60.8335,60.9405,30400.0
2008-04-30 11:55:00,85.4,85.52,85.35,85.45,30900.0,60.9405,61.0261,60.9048,60.9762,30900.0
2008-04-30 12:00:00,85.45,85.45,85.25,85.31,41800.0,60.9762,60.9762,60.8335,60.8763,41800.0
2008-04-30 12:05:00,85.31,85.31,85.02,85.13,70100.0,60.8763,60.8763,60.6693,60.7478,70100.0
2008-04-30 12:10:00,85.13,85.25,85.0,85.06,93000.0,60.7478,60.8335,60.6551,60.6979,93000.0
2008-04-30 12:15:00,85.07,85.1,84.87,84.91,117200.0,60.705,60.7264,60.5623,60.5908,117200.0
2008-04-30 12:20:00,84.86,84.91,84.67,84.76,42200.0,60.5552,60.5908,60.4196,60.4838,42200.0
2008-04-30 12:25:00,84.76,84.87,84.76,84.78,33100.0,60.4838,60.5623,60.4838,60.4981,33100.0
2008-04-30 12:30:00,84.77,84.83,84.65,84.78,41600.0,60.4909,60.5337,60.4053,60.4981,41600.0
2008-04-30 12:35:00,84.78,84.79,84.63,84.65,48600.0,60.4981,60.5052,60.391,60.4053,48600.0
2008-04-30 12:40:00,84.65,84.65,84.29,84.54,54400.0,60.4053,60.4053,60.1484,60.3268,54400.0
2008-04-30 12:45:00,84.53,84.62,84.52,84.54,38600.0,60.3197,60.3839,60.3125,60.3268,38600.0
2008-04-30 12:50:00,84.54,84.64,84.51,84.56,44200.0,60.3268,60.3982,60.3054,60.3411,44200.0
2008-04-30 12:55:00,84.54,84.57,84.3,84.41,46800.0,60.3268,60.3482,60.1555,60.234,46800.0
2008-04-30 13:00:00,84.4,84.55,84.37,84.55,31000.0,60.2269,60.3339,60.2055,60.3339,31000.0
2008-04-30 13:05:00,84.55,84.57,84.48,84.51,40600.0,60.3339,60.3482,60.284,60.3054,40600.0
2008-04-30 13:10:00,84.53,84.59,84.48,84.51,45800.0,60.3197,60.3625,60.284,60.3054,45800.0
2008-04-30 13:15:00,84.53,84.62,84.5,84.57,50600.0,60.3197,60.3839,60.2983,60.3482,50600.0
2008-04-30 13:20:00,84.57,84.72,84.57,84.69,40700.0,60.3482,60.4553,60.3482,60.4338,40700.0
2008-04-30 13:25:00,84.7,84.8,84.37,84.37,66600.0,60.441,60.5123,60.2055,60.2055,66600.0
2008-04-30 13:30:00,84.36,84.39,84.09,84.17,68600.0,60.1984,60.2198,60.0057,60.0628,68600.0
2008-04-30 13:35:00,84.17,84.39,84.17,84.39,49700.0,60.0628,60.2198,60.0628,60.2198,49700.0
2008-04-30 13:40:00,84.38,84.39,84.33,84.33,44100.0,60.2126,60.2198,60.177,60.177,44100.0
2008-04-30 13:45:00,84.33,84.34,84.09,84.16,42500.0,60.177,60.1841,60.0057,60.0556,42500.0
2008-04-30 13:50:00,84.17,84.17,83.95,83.96,50300.0,60.0628,60.0628,59.9058,59.9129,50300.0
2008-04-30 13:55:00,83.96,84.0,83.84,83.97,35100.0,59.9129,59.9415,59.8273,59.9201,35100.0
2008-04-30 14:00:00,83.95,84.32,83.95,84.09,44900.0,59.9058,60.1698,59.9058,60.0057,44900.0
2008-04-30 14:05:00,84.07,84.46,84.06,84.34,33100.0,59.9914,60.2697,59.9843,60.1841,33100.0
2008-04-30 14:10:00,84.34,84.48,84.15,84.19,31900.0,60.1841,60.284,60.0485,60.0771,31900.0
2008-04-30 14:15:00,84.23,84.95,83.95,84.87,147700.0,60.1056,60.6194,59.9058,60.5623,147700.0
2008-04-30 14:20:00,84.9,84.91,84.19,84.4,77700.0,60.5837,60.5908,60.0771,60.2269,77700.0
2008-04-30 14:25:00,84.41,84.8,84.28,84.77,108500.0,60.234,60.5123,60.1413,60.4909,108500.0
2008-04-30 14:30:00,84.76,84.94,84.48,84.66,113400.0,60.4838,60.6122,60.284,60.4124,113400.0
2008-04-30 14:35:00,84.7,84.85,84.5,84.85,57400.0,60.441,60.548,60.2983,60.548,57400.0
2008-04-30 14:40:00,84.86,85.23,84.8,85.1,126300.0,60.5552,60.8192,60.5123,60.7264,126300.0
2008-04-30 14:45:00,85.09,85.12,84.82,84.82,65000.0,60.7193,60.7407,60.5266,60.5266,65000.0
2008-04-30 14:50:00,84.82,84.85,84.38,84.42,93200.0,60.5266,60.548,60.2126,60.2412,93200.0
2008-04-30 14:55:00,84.42,84.54,84.19,84.2,93000.0,60.2412,60.3268,60.0771,60.0842,93000.0
2008-04-30 15:00:00,84.21,84.35,83.98,83.98,81900.0,60.0913,60.1912,59.9272,59.9272,81900.0
2008-04-30 15:05:00,84.0,84.26,83.97,84.23,50000.0,59.9415,60.127,59.9201,60.1056,50000.0
2008-04-30 15:10:00,84.22,84.37,83.51,83.65,105700.0,60.0985,60.2055,59.5918,59.6917,105700.0
2008-04-30 15:15:00,83.64,84.09,83.61,84.0,50800.0,59.6846,60.0057,59.6632,59.9415,50800.0
2008-04-30 15:20:00,84.0,84.17,84.0,84.08,56800.0,59.9415,60.0628,59.9415,59.9986,56800.0
2008-04-30 15:25:00,84.08,84.17,83.65,83.73,67500.0,59.9986,60.0628,59.6917,59.7488,67500.0
2008-04-30 15:30:00,83.72,84.22,83.69,84.21,62500.0,59.7417,60.0985,59.7203,60.0913,62500.0
2008-04-30 15:35:00,84.2,84.31,84.0,84.05,67200.0,60.0842,60.1627,59.9415,59.9772,67200.0
2008-04-30 15:40:00,84.03,84.21,83.79,84.05,80100.0,59.9629,60.0913,59.7916,59.9772,80100.0
2008-04-30 15:45:00,84.05,84.25,84.05,84.09,88000.0,59.9772,60.1199,59.9772,60.0057,88000.0
2008-04-30 15:50:00,84.11,84.14,83.83,84.04,118600.0,60.02,60.0414,59.8202,59.97,118600.0
2008-04-30 15:55:00,84.06,84.09,83.81,83.93,120000.0,59.9843,60.0057,59.8059,59.8915,120000.0
2008-05-01 09:30:00,84.11,84.69,83.93,83.94,89200.0,60.02,60.4338,59.8915,59.8987,89200.0
2008-05-01 09:35:00,83.93,83.95,83.5,83.72,48600.0,59.8915,59.9058,59.5847,59.7417,48600.0
2008-05-01 09:40:00,83.67,83.69,83.16,83.38,67300.0,59.706,59.7203,59.3421,59.499,67300.0
2008-05-01 09:45:00,83.36,83.56,83.13,83.32,83000.0,59.4848,59.6275,59.3206,59.4562,83000.0
2008-05-01 09:50:00,83.35,83.41,83.05,83.18,46400.0,59.4776,59.5205,59.2636,59.3563,46400.0
2008-05-01 09:55:00,83.15,83.18,82.26,82.29,151800.0,59.3349,59.3563,58.6998,58.7212,151800.0
2008-05-01 10:00:00,82.31,82.5,82.1,82.3,167800.0,58.7355,58.8711,58.5857,58.7284,167800.0
2008-05-01 10:05:00,82.3,82.62,82.11,82.6,132400.0,58.7284,58.9567,58.5928,58.9424,132400.0
2008-05-01 10:10:00,82.6,82.73,82.29,82.51,101800.0,58.9424,59.0352,58.7212,58.8782,101800.0
2008-05-01 10:15:00,82.54,82.65,82.4,82.42,69800.0,58.8996,58.9781,58.7997,58.814,69800.0
2008-05-01 10:20:00,82.45,82.51,82.2,82.46,81100.0,58.8354,58.8782,58.657,58.8425,81100.0
2008-05-01 10:25:00,82.45,82.5,81.8,82.13,213300.0,58.8354,58.8711,58.3716,58.6071,213300.0
2008-05-01 10:30:00,82.13,82.2,81.72,81.77,111700.0,58.6071,58.657,58.3145,58.3502,111700.0
2008-05-01 10:35:00,81.78,81.96,81.67,81.67,74900.0,58.3573,58.4857,58.2788,58.2788,74900.0
2008-05-01 10:40:00,81.7,81.75,81.5,81.55,102900.0,58.3002,58.3359,58.1575,58.1932,102900.0
2008-05-01 10:45:00,81.52,81.67,81.49,81.54,54800.0,58.1718,58.2788,58.1504,58.186,54800.0
2008-05-01 10:50:00,81.56,81.79,81.55,81.76,88000.0,58.2003,58.3644,58.1932,58.343,88000.0
2008-05-01 10:55:00,81.7,81.81,81.41,81.74,106700.0,58.3002,58.3787,58.0933,58.3288,106700.0
2008-05-01 11:00:00,81.75,81.75,81.48,81.7,55300.0,58.3359,58.3359,58.1432,58.3002,55300.0
2008-05-01 11:05:00,81.7,81.7,81.48,81.62,51700.0,58.3002,58.3002,58.1432,58.2431,51700.0
2008-05-01 11:10:00,81.61,81.65,81.3,81.32,48200.0,58.236,58.2645,58.0148,58.0291,48200.0
2008-05-01 11:15:00,81.32,81.33,81.06,81.1,125400.0,58.0291,58.0362,57.8435,57.8721,125400.0
2008-05-01 11:20:00,81.1,81.54,81.05,81.51,91400.0,57.8721,58.186,57.8364,58.1646,91400.0
2008-05-01 11:25:00,81.49,81.6,81.35,81.59,49500.0,58.1504,58.2289,58.0505,58.2217,49500.0
2008-05-01 11:30:00,81.59,81.7,81.4,81.66,101300.0,58.2217,58.3002,58.0861,58.2717,101300.0
2008-05-01 11:35:00,81.66,81.76,81.55,81.66,85700.0,58.2717,58.343,58.1932,58.2717,85700.0
2008-05-01 11:40:00,81.63,81.76,81.56,81.7,62100.0,58.2503,58.343,58.2003,58.3002,62100.0
2008-05-01 11:45:00,81.73,81.77,81.62,81.74,73300.0,58.3216,58.3502,58.2431,58.3288,73300.0
2008-05-01 11:50:00,81.72,81.77,81.67,81.73,48700.0,58.3145,58.3502,58.2788,58.3216,48700.0
2008-05-01 11:55:00,81.71,81.75,81.51,81.59,50600.0,58.3074,58.3359,58.1646,58.2217,50600.0
2008-05-01 12:00:00,81.59,82.0,81.59,81.94,51600.0,58.2217,58.5143,58.2217,58.4715,51600.0
2008-05-01 12:05:00,81.93,81.95,81.7,81.75,36200.0,58.4643,58.4786,58.3002,58.3359,36200.0
2008-05-01 12:10:00,81.76,81.93,81.72,81.84,36400.0,58.343,58.4643,58.3145,58.4001,36400.0
2008-05-01 12:15:00,81.86,82.18,81.85,82.15,53200.0,58.4144,58.6427,58.4073,58.6213,53200.0
2008-05-01 12:20:00,82.16,82.36,82.15,82.33,54200.0,58.6285,58.7712,58.6213,58.7498,54200.0
2008-05-01 12:25:00,82.33,82.43,82.27,82.36,42500.0,58.7498,58.8211,58.707,58.7712,42500.0
2008-05-01 12:30:00,82.39,82.65,82.39,82.52,75300.0,58.7926,58.9781,58.7926,58.8854,75300.0
2008-05-01 12:35:00,82.5,82.64,82.41,82.59,53000.0,58.8711,58.971,58.8069,58.9353,53000.0
2008-05-01 12:40:00,82.59,82.63,82.47,82.53,90500.0,58.9353,58.9639,58.8497,58.8925,90500.0
2008-05-01 12:45:00,82.54,82.69,82.47,82.62,70800.0,58.8996,59.0067,58.8497,58.9567,70800.0
2008-05-01 12:50:00,82.64,83.0,82.64,82.99,53400.0,58.971,59.2279,58.971,59.2207,53400.0
2008-05-01 12:55:00,83.0,83.22,82.69,82.69,81500.0,59.2279,59.3849,59.0067,59.0067,81500.0
2008-05-01 13:00:00,82.7,82.73,82.45,82.45,43000.0,59.0138,59.0352,58.8354,58.8354,43000.0
2008-05-01 13:05:00,82.47,82.74,82.47,82.72,51200.0,58.8497,59.0423,58.8497,59.0281,51200.0
2008-05-01 13:10:00,82.72,82.78,82.63,82.65,61400.0,59.0281,59.0709,58.9639,58.9781,61400.0
2008-05-01 13:15:00,82.66,83.08,82.65,82.96,114100.0,58.9853,59.285,58.9781,59.1993,114100.0
2008-05-01 13:20:00,83.0,83.25,82.96,83.25,122600.0,59.2279,59.4063,59.1993,59.4063,122600.0
2008-05-01 13:25:00,83.22,83.44,82.95,83.42,148900.0,59.3849,59.5419,59.1922,59.5276,148900.0
2008-05-01 13:30:00,83.42,83.46,83.29,83.44,76300.0,59.5276,59.5561,59.4348,59.5419,76300.0
2008-05-01 13:35:00,83.45,83.72,83.44,83.69,49900.0,59.549,59.7417,59.5419,59.7203,49900.0
2008-05-01 13:40:00,83.69,83.83,83.6,83.72,58500.0,59.7203,59.8202,59.656,59.7417,58500.0
2008-05-01 13:45:00,83.73,83.8,83.6,83.65,37300.0,59.7488,59.7988,59.656,59.6917,37300.0
2008-05-01 13:50:00,83.67,83.77,83.61,83.73,57000.0,59.706,59.7773,59.6632,59.7488,57000.0
2008-05-01 13:55:00,83.68,83.69,83.46,83.51,47900.0,59.7131,59.7203,59.5561,59.5918,47900.0
2008-05-01 14:00:00,83.53,83.54,83.28,83.3,74400.0,59.6061,59.6132,59.4277,59.442,74400.0
2008-05-01 14:05:00,83.29,83.51,83.26,83.51,59400.0,59.4348,59.5918,59.4134,59.5918,59400.0
2008-05-01 14:10:00,83.48,83.53,83.44,83.48,31000.0,59.5704,59.6061,59.5419,59.5704,31000.0
2008-05-01 14:15:00,83.45,83.52,83.39,83.4,42300.0,59.549,59.5989,59.5062,59.5133,42300.0
2008-05-01 14:20:00,83.4,83.8,83.38,83.79,46100.0,59.5133,59.7988,59.499,59.7916,46100.0
2008-05-01 14:25:00,83.79,83.85,83.72,83.77,48300.0,59.7916,59.8344,59.7417,59.7773,48300.0
2008-05-01 14:30:00,83.8,84.06,83.78,84.06,46600.0,59.7988,59.9843,59.7845,59.9843,46600.0
2008-05-01 14:35:00,84.03,84.3,84.03,84.19,68100.0,59.9629,60.1555,59.9629,60.0771,68100.0
2008-05-01 14:40:00,84.18,84.5,84.16,84.44,52300.0,60.0699,60.2983,60.0556,60.2555,52300.0
2008-05-01 14:45:00,84.47,84.5,84.29,84.45,76300.0,60.2769,60.2983,60.1484,60.2626,76300.0
2008-05-01 14:50:00,84.45,84.61,84.39,84.39,47600.0,60.2626,60.3768,60.2198,60.2198,47600.0
2008-05-01 14:55:00,84.38,84.4,84.05,84.14,41500.0,60.2126,60.2269,59.9772,60.0414,41500.0
2008-05-01 15:00:00,84.17,84.24,84.07,84.21,47800.0,60.0628,60.1127,59.9914,60.0913,47800.0
2008-05-01 15:05:00,84.19,84.29,84.12,84.13,49900.0,60.0771,60.1484,60.0271,60.0342,49900.0
2008-05-01 15:10:00,84.13,84.32,84.1,84.28,41700.0,60.0342,60.1698,60.0128,60.1413,41700.0
2008-05-01 15:15:00,84.27,84.49,84.27,84.41,49300.0,60.1341,60.2911,60.1341,60.234,49300.0
2008-05-01 15:20:00,84.38,84.53,84.33,84.48,53800.0,60.2126,60.3197,60.177,60.284,53800.0
2008-05-01 15:25:00,84.47,84.52,84.25,84.42,58500.0,60.2769,60.3125,60.1199,60.2412,58500.0
2008-05-01 15:30:00,84.41,84.48,84.25,84.3,60300.0,60.234,60.284,60.1199,60.1555,60300.0
2008-05-01 15:35:00,84.3,84.36,84.04,84.19,64500.0,60.1555,60.1984,59.97,60.0771,64500.0
2008-05-01 15:40:00,84.19,84.32,84.17,84.27,89500.0,60.0771,60.1698,60.0628,60.1341,89500.0
2008-05-01 15:45:00,84.26,84.38,84.21,84.36,52900.0,60.127,60.2126,60.0913,60.1984,52900.0
2008-05-01 15:50:00,84.35,84.43,84.28,84.29,123200.0,60.1912,60.2483,60.1413,60.1484,123200.0
2008-05-01 15:55:00,84.29,84.39,84.21,84.38,178600.0,60.1484,60.2198,60.0913,60.2126,178600.0
2008-05-02 09:30:00,85.6,85.6,84.42,84.84,139100.0,61.0832,61.0832,60.2412,60.5409,139100.0
2008-05-02 09:35:00,84.51,84.95,84.01,84.15,67400.0,60.3054,60.6194,59.9486,60.0485,67400.0
2008-05-02 09:40:00,84.15,84.5,84.15,84.21,91200.0,60.0485,60.2983,60.0485,60.0913,91200.0
2008-05-02 09:45:00,84.2,84.25,83.58,83.81,105200.0,60.0842,60.1199,59.6418,59.8059,105200.0
2008-05-02 09:50:00,83.78,84.3,83.77,84.28,85800.0,59.7845,60.1555,59.7773,60.1413,85800.0
2008-05-02 09:55:00,84.28,84.84,84.26,84.56,75400.0,60.1413,60.5409,60.127,60.3411,75400.0
2008-05-02 10:00:00,84.64,85.24,84.6,85.17,87300.0,60.3982,60.8263,60.3696,60.7764,87300.0
2008-05-02 10:05:00,85.2,85.45,84.92,84.98,50300.0,60.7978,60.9762,60.598,60.6408,50300.0
2008-05-02 10:10:00,84.99,85.14,84.73,84.93,55300.0,60.6479,60.755,60.4624,60.6051,55300.0
2008-05-02 10:15:00,84.91,85.21,84.83,85.2,34000.0,60.5908,60.8049,60.5337,60.7978,34000.0
2008-05-02 10:20:00,85.15,85.22,84.81,84.94,80500.0,60.7621,60.812,60.5195,60.6122,80500.0
2008-05-02 10:25:00,84.92,84.97,84.52,84.67,34300.0,60.598,60.6337,60.3125,60.4196,34300.0
2008-05-02 10:30:00,84.7,84.87,84.34,84.82,75100.0,60.441,60.5623,60.1841,60.5266,75100.0
2008-05-02 10:35:00,84.79,84.84,84.17,84.26,67100.0,60.5052,60.5409,60.0628,60.127,67100.0
2008-05-02 10:40:00,84.28,84.42,83.96,84.29,79100.0,60.1413,60.2412,59.9129,60.1484,79100.0
2008-05-02 10:45:00,84.28,84.47,84.27,84.36,36000.0,60.1413,60.2769,60.1341,60.1984,36000.0
2008-05-02 10:50:00,84.37,84.73,84.34,84.71,49500.0,60.2055,60.4624,60.1841,60.4481,49500.0
2008-05-02 10:55:00,84.71,84.76,84.48,84.67,58900.0,60.4481,60.4838,60.284,60.4196,58900.0
2008-05-02 11:00:00,84.66,85.18,84.66,85.01,59900.0,60.4124,60.7835,60.4124,60.6622,59900.0
2008-05-02 11:05:00,85.0,85.41,85.0,85.12,47800.0,60.6551,60.9476,60.6551,60.7407,47800.0
2008-05-02 11:10:00,85.14,85.28,84.96,85.07,37300.0,60.755,60.8549,60.6265,60.705,37300.0
2008-05-02 11:15:00,85.03,85.34,84.98,85.23,31200.0,60.6765,60.8977,60.6408,60.8192,31200.0
2008-05-02 11:20:00,85.23,85.27,84.94,85.27,51400.0,60.8192,60.8477,60.6122,60.8477,51400.0
2008-05-02 11:25:00,85.27,85.27,85.13,85.25,31700.0,60.8477,60.8477,60.7478,60.8335,31700.0
2008-05-02 11:30:00,85.25,85.29,84.9,84.95,32000.0,60.8335,60.862,60.5837,60.6194,32000.0
2008-05-02 11:35:00,85.0,85.11,84.9,85.0,57600.0,60.6551,60.7336,60.5837,60.6551,57600.0
2008-05-02 11:40:00,84.98,85.3,84.98,85.22,40300.0,60.6408,60.8691,60.6408,60.812,40300.0
2008-05-02 11:45:00,85.21,85.21,84.94,85.01,28800.0,60.8049,60.8049,60.6122,60.6622,28800.0
2008-05-02 11:50:00,85.01,85.15,84.95,84.98,35300.0,60.6622,60.7621,60.6194,60.6408,35300.0
2008-05-02 11:55:00,84.95,85.07,84.93,84.99,33100.0,60.6194,60.705,60.6051,60.6479,33100.0
2008-05-02 12:00:00,84.98,85.06,84.89,85.0,26300.0,60.6408,60.6979,60.5766,60.6551,26300.0
2008-05-02 12:05:00,85.02,85.06,84.89,85.02,53000.0,60.6693,60.6979,60.5766,60.6693,53000.0
2008-05-02 12:10:00,85.03,85.05,84.95,85.0,23100.0,60.6765,60.6907,60.6194,60.6551,23100.0
2008-05-02 12:15:00,85.01,85.07,84.92,84.98,31900.0,60.6622,60.705,60.598,60.6408,31900.0
2008-05-02 12:20:00,84.99,85.0,84.7,84.73,49800.0,60.6479,60.6551,60.441,60.4624,49800.0
2008-05-02 12:25:00,84.73,84.87,84.7,84.81,23800.0,60.4624,60.5623,60.441,60.5195,23800.0
2008-05-02 12:30:00,84.81,84.86,84.61,84.61,27800.0,60.5195,60.5552,60.3768,60.3768,27800.0
2008-05-02 12:35:00,84.61,84.63,84.4,84.43,33300.0,60.3768,60.391,60.2269,60.2483,33300.0
2008-05-02 12:40:00,84.44,84.47,84.28,84.33,55100.0,60.2555,60.2769,60.1413,60.177,55100.0
2008-05-02 12:45:00,84.31,84.47,84.25,84.39,24200.0,60.1627,60.2769,60.1199,60.2198,24200.0
2008-05-02 12:50:00,84.34,84.48,84.34,84.35,28700.0,60.1841,60.284,60.1841,60.1912,28700.0
2008-05-02 12:55:00,84.37,84.48,84.33,84.39,32200.0,60.2055,60.284,60.177,60.2198,32200.0
2008-05-02 13:00:00,84.39,84.46,83.81,83.85,43600.0,60.2198,60.2697,59.8059,59.8344,43600.0
2008-05-02 13:05:00,83.87,83.89,83.61,83.7,61200.0,59.8487,59.863,59.6632,59.7274,61200.0
2008-05-02 13:10:00,83.72,83.75,83.6,83.63,51700.0,59.7417,59.7631,59.656,59.6774,51700.0
2008-05-02 13:15:00,83.65,84.05,83.65,83.96,56900.0,59.6917,59.9772,59.6917,59.9129,56900.0
2008-05-02 13:20:00,83.96,84.23,83.96,84.2,29600.0,59.9129,60.1056,59.9129,60.0842,29600.0
2008-05-02 13:25:00,84.2,84.4,84.13,84.29,35600.0,60.0842,60.2269,60.0342,60.1484,35600.0
2008-05-02 13:30:00,84.28,84.3,84.07,84.27,25400.0,60.1413,60.1555,59.9914,60.1341,25400.0
2008-05-02 13:35:00,84.26,84.41,84.1,84.25,26000.0,60.127,60.234,60.0128,60.1199,26000.0
2008-05-02 13:40:00,84.23,84.5,84.19,84.5,38900.0,60.1056,60.2983,60.0771,60.2983,38900.0
2008-05-02 13:45:00,84.49,84.68,84.29,84.36,56500.0,60.2911,60.4267,60.1484,60.1984,56500.0
2008-05-02 13:50:00,84.37,84.7,84.35,84.7,34800.0,60.2055,60.441,60.1912,60.441,34800.0
2008-05-02 13:55:00,84.63,84.63,84.37,84.48,14600.0,60.391,60.391,60.2055,60.284,14600.0
2008-05-02 14:00:00,84.46,84.69,84.39,84.56,27100.0,60.2697,60.4338,60.2198,60.3411,27100.0
2008-05-02 14:05:00,84.54,84.68,84.21,84.37,96100.0,60.3268,60.4267,60.0913,60.2055,96100.0
2008-05-02 14:10:00,84.37,84.65,84.27,84.6,42400.0,60.2055,60.4053,60.1341,60.3696,42400.0
2008-05-02 14:15:00,84.58,84.68,84.41,84.6,28400.0,60.3554,60.4267,60.234,60.3696,28400.0
2008-05-02 14:20:00,84.61,84.71,84.46,84.65,25100.0,60.3768,60.4481,60.2697,60.4053,25100.0
2008-05-02 14:25:00,84.63,84.69,84.41,84.42,18700.0,60.391,60.4338,60.234,60.2412,18700.0
2008-05-02 14:30:00,84.43,84.7,84.38,84.69,38000.0,60.2483,60.441,60.2126,60.4338,38000.0
2008-05-02 14:35:00,84.66,85.0,84.64,84.89,40400.0,60.4124,60.6551,60.3982,60.5766,40400.0
2008-05-02 14:40:00,84.86,84.98,84.62,84.8,50100.0,60.5552,60.6408,60.3839,60.5123,50100.0
2008-05-02 14:45:00,84.82,85.12,84.75,85.03,36800.0,60.5266,60.7407,60.4767,60.6765,36800.0
2008-05-02 14:50:00,85.08,85.23,85.03,85.09,45800.0,60.7121,60.8192,60.6765,60.7193,45800.0
2008-05-02 14:55:00,85.1,85.16,84.97,84.97,29400.0,60.7264,60.7692,60.6337,60.6337,29400.0
2008-05-02 15:00:00,85.04,85.11,84.89,84.9,66300.0,60.6836,60.7336,60.5766,60.5837,66300.0
2008-05-02 15:05:00,84.93,85.14,84.89,85.14,41600.0,60.6051,60.755,60.5766,60.755,41600.0
2008-05-02 15:10:00,85.12,85.36,85.12,85.36,41700.0,60.7407,60.912,60.7407,60.912,41700.0
2008-05-02 15:15:00,85.37,85.42,85.18,85.24,34800.0,60.9191,60.9548,60.7835,60.8263,34800.0
2008-05-02 15:20:00,85.22,85.25,85.0,85.1,44800.0,60.812,60.8335,60.6551,60.7264,44800.0
2008-05-02 15:25:00,85.1,85.25,84.98,85.06,40400.0,60.7264,60.8335,60.6408,60.6979,40400.0
2008-05-02 15:30:00,85.06,85.12,84.89,85.09,61200.0,60.6979,60.7407,60.5766,60.7193,61200.0
2008-05-02 15:35:00,85.09,85.22,84.99,85.06,46000.0,60.7193,60.812,60.6479,60.6979,46000.0
2008-05-02 15:40:00,85.05,85.34,85.03,85.3,50300.0,60.6907,60.8977,60.6765,60.8691,50300.0
2008-05-02 15:45:00,85.3,85.4,85.1,85.29,76700.0,60.8691,60.9405,60.7264,60.862,76700.0
2008-05-02 15:50:00,85.26,85.29,84.97,85.03,127000.0,60.8406,60.862,60.6337,60.6765,127000.0
2008-05-02 15:55:00,85.04,85.19,84.96,85.07,129800.0,60.6836,60.7906,60.6265,60.705,129800.0
2008-05-05 09:30:00,84.98,85.14,84.93,84.95,78800.0,60.6408,60.755,60.6051,60.6194,78800.0
2008-05-05 09:35:00,84.96,85.1,84.92,85.02,43700.0,60.6265,60.7264,60.598,60.6693,43700.0
2008-05-05 09:40:00,85.0,85.35,84.9,85.35,57500.0,60.6551,60.9048,60.5837,60.9048,57500.0
2008-05-05 09:45:00,85.4,85.79,85.37,85.53,115400.0,60.9405,61.2188,60.9191,61.0333,115400.0
2008-05-05 09:50:00,85.53,85.77,85.34,85.41,66800.0,61.0333,61.2045,60.8977,60.9476,66800.0
2008-05-05 09:55:00,85.41,85.75,85.3,85.35,60200.0,60.9476,61.1903,60.8691,60.9048,60200.0
2008-05-05 10:00:00,85.36,85.68,85.0,85.06,77400.0,60.912,61.1403,60.6551,60.6979,77400.0
2008-05-05 10:05:00,85.06,85.41,84.85,84.87,100900.0,60.6979,60.9476,60.548,60.5623,100900.0
2008-05-05 10:10:00,84.86,85.01,84.34,84.88,153900.0,60.5552,60.6622,60.1841,60.5694,153900.0
2008-05-05 10:15:00,84.9,84.95,84.44,84.53,72700.0,60.5837,60.6194,60.2555,60.3197,72700.0
2008-05-05 10:20:00,84.55,84.61,84.32,84.41,53200.0,60.3339,60.3768,60.1698,60.234,53200.0
2008-05-05 10:25:00,84.41,84.46,84.25,84.3,56200.0,60.234,60.2697,60.1199,60.1555,56200.0
2008-05-05 10:30:00,84.3,84.44,84.15,84.17,41900.0,60.1555,60.2555,60.0485,60.0628,41900.0
2008-05-05 10:35:00,84.14,84.39,84.03,84.26,90600.0,60.0414,60.2198,59.9629,60.127,90600.0
2008-05-05 10:40:00,84.23,84.58,84.15,84.38,44700.0,60.1056,60.3554,60.0485,60.2126,44700.0
2008-05-05 10:45:00,84.38,84.39,84.1,84.15,70300.0,60.2126,60.2198,60.0128,60.0485,70300.0
2008-05-05 10:50:00,84.15,84.19,83.74,83.74,76200.0,60.0485,60.0771,59.7559,59.7559,76200.0
2008-05-05 10:55:00,83.72,83.85,83.71,83.79,68000.0,59.7417,59.8344,59.7345,59.7916,68000.0
2008-05-05 11:00:00,83.79,83.79,83.4,83.46,78800.0,59.7916,59.7916,59.5133,59.5561,78800.0
2008-05-05 11:05:00,83.46,83.57,83.42,83.53,61600.0,59.5561,59.6346,59.5276,59.6061,61600.0
2008-05-05 11:10:00,83.54,84.16,83.54,84.02,62300.0,59.6132,60.0556,59.6132,59.9557,62300.0
2008-05-05 11:15:00,84.01,84.02,83.8,83.83,68900.0,59.9486,59.9557,59.7988,59.8202,68900.0
2008-05-05 11:20:00,83.84,84.03,83.76,83.76,38300.0,59.8273,59.9629,59.7702,59.7702,38300.0
2008-05-05 11:25:00,83.77,83.77,83.58,83.59,31800.0,59.7773,59.7773,59.6418,59.6489,31800.0
2008-05-05 11:30:00,83.6,83.79,83.6,83.78,32600.0,59.656,59.7916,59.656,59.7845,32600.0
2008-05-05 11:35:00,83.79,83.87,83.41,83.44,53000.0,59.7916,59.8487,59.5205,59.5419,53000.0
2008-05-05 11:40:00,83.45,83.53,83.14,83.21,99000.0,59.549,59.6061,59.3278,59.3777,99000.0
2008-05-05 11:45:00,83.22,83.35,82.86,83.04,114600.0,59.3849,59.4776,59.128,59.2564,114600.0
2008-05-05 11:50:00,83.02,83.53,82.91,83.45,51000.0,59.2422,59.6061,59.1637,59.549,51000.0
2008-05-05 11:55:00,83.43,83.57,83.22,83.53,25300.0,59.5347,59.6346,59.3849,59.6061,25300.0
2008-05-05 12:00:00,83.53,83.59,83.46,83.48,21400.0,59.6061,59.6489,59.5561,59.5704,21400.0
2008-05-05 12:05:00,83.5,83.5,83.21,83.21,21800.0,59.5847,59.5847,59.3777,59.3777,21800.0
2008-05-05 12:10:00,83.21,83.5,83.2,83.48,25400.0,59.3777,59.5847,59.3706,59.5704,25400.0
2008-05-05 12:15:00,83.48,83.73,83.48,83.69,31600.0,59.5704,59.7488,59.5704,59.7203,31600.0
2008-05-05 12:20:00,83.7,83.77,83.52,83.62,32800.0,59.7274,59.7773,59.5989,59.6703,32800.0
2008-05-05 12:25:00,83.63,83.64,83.29,83.36,35000.0,59.6774,59.6846,59.4348,59.4848,35000.0
2008-05-05 12:30:00,83.37,83.38,83.22,83.3,38500.0,59.4919,59.499,59.3849,59.442,38500.0
2008-05-05 12:35:00,83.32,83.39,83.3,83.31,28800.0,59.4562,59.5062,59.442,59.4491,28800.0
2008-05-05 12:40:00,83.31,83.32,83.15,83.17,31600.0,59.4491,59.4562,59.3349,59.3492,31600.0
2008-05-05 12:45:00,83.19,83.34,83.1,83.34,31100.0,59.3635,59.4705,59.2992,59.4705,31100.0
2008-05-05 12:50:00,83.34,83.34,83.2,83.27,15300.0,59.4705,59.4705,59.3706,59.4206,15300.0
2008-05-05 12:55:00,83.26,83.61,83.26,83.48,53700.0,59.4134,59.6632,59.4134,59.5704,53700.0
2008-05-05 13:00:00,83.48,83.6,83.39,83.48,34200.0,59.5704,59.656,59.5062,59.5704,34200.0
2008-05-05 13:05:00,83.46,83.7,83.46,83.68,41600.0,59.5561,59.7274,59.5561,59.7131,41600.0
2008-05-05 13:10:00,83.7,83.82,83.62,83.74,44300.0,59.7274,59.813,59.6703,59.7559,44300.0
2008-05-05 13:15:00,83.71,83.82,83.41,83.46,61700.0,59.7345,59.813,59.5205,59.5561,61700.0
2008-05-05 13:20:00,83.48,83.8,83.44,83.65,45300.0,59.5704,59.7988,59.5419,59.6917,45300.0
2008-05-05 13:25:00,83.64,83.87,83.6,83.79,47500.0,59.6846,59.8487,59.656,59.7916,47500.0
2008-05-05 13:30:00,83.82,84.12,83.75,84.11,50100.0,59.813,60.0271,59.7631,60.02,50100.0
2008-05-05 13:35:00,84.12,84.18,84.0,84.03,46200.0,60.0271,60.0699,59.9415,59.9629,46200.0
2008-05-05 13:40:00,84.02,84.15,83.96,84.03,32700.0,59.9557,60.0485,59.9129,59.9629,32700.0
2008-05-05 13:45:00,84.04,84.04,83.64,83.64,51700.0,59.97,59.97,59.6846,59.6846,51700.0
2008-05-05 13:50:00,83.65,83.72,83.5,83.6,45700.0,59.6917,59.7417,59.5847,59.656,45700.0
2008-05-05 13:55:00,83.59,83.79,83.56,83.76,34900.0,59.6489,59.7916,59.6275,59.7702,34900.0
2008-05-05 14:00:00,83.76,83.91,83.65,83.83,47000.0,59.7702,59.8772,59.6917,59.8202,47000.0
2008-05-05 14:05:00,83.87,83.87,83.75,83.76,45600.0,59.8487,59.8487,59.7631,59.7702,45600.0
2008-05-05 14:10:00,83.75,83.75,83.64,83.65,35500.0,59.7631,59.7631,59.6846,59.6917,35500.0
2008-05-05 14:15:00,83.65,84.0,83.63,83.94,35300.0,59.6917,59.9415,59.6774,59.8987,35300.0
2008-05-05 14:20:00,83.94,84.2,83.93,84.11,35300.0,59.8987,60.0842,59.8915,60.02,35300.0
2008-05-05 14:25:00,84.14,84.36,84.01,84.29,63700.0,60.0414,60.1984,59.9486,60.1484,63700.0
2008-05-05 14:30:00,84.29,84.31,84.15,84.24,57100.0,60.1484,60.1627,60.0485,60.1127,57100.0
2008-05-05 14:35:00,84.25,84.27,84.11,84.16,49700.0,60.1199,60.1341,60.02,60.0556,49700.0
2008-05-05 14:40:00,84.17,84.52,84.17,84.44,41400.0,60.0628,60.3125,60.0628,60.2555,41400.0
2008-05-05 14:45:00,84.42,84.42,84.21,84.23,39900.0,60.2412,60.2412,60.0913,60.1056,39900.0
2008-05-05 14:50:00,84.24,84.37,84.19,84.24,32500.0,60.1127,60.2055,60.0771,60.1127,32500.0
2008-05-05 14:55:00,84.22,84.24,84.09,84.1,35100.0,60.0985,60.1127,60.0057,60.0128,35100.0
2008-05-05 15:00:00,84.09,84.38,84.02,84.21,47600.0,60.0057,60.2126,59.9557,60.0913,47600.0
2008-05-05 15:05:00,84.22,84.28,84.14,84.26,38300.0,60.0985,60.1413,60.0414,60.127,38300.0
2008-05-05 15:10:00,84.26,84.38,84.2,84.29,45400.0,60.127,60.2126,60.0842,60.1484,45400.0
2008-05-05 15:15:00,84.28,84.39,84.28,84.35,48800.0,60.1413,60.2198,60.1413,60.1912,48800.0
2008-05-05 15:20:00,84.35,84.62,84.26,84.51,45100.0,60.1912,60.3839,60.127,60.3054,45100.0
2008-05-05 15:25:00,84.52,84.55,84.33,84.33,31800.0,60.3125,60.3339,60.177,60.177,31800.0
2008-05-05 15:30:00,84.33,84.47,84.17,84.19,58700.0,60.177,60.2769,60.0628,60.0771,58700.0
2008-05-05 15:35:00,84.19,84.36,84.16,84.2,61900.0,60.0771,60.1984,60.0556,60.0842,61900.0
2008-05-05 15:40:00,84.23,84.33,84.19,84.22,44500.0,60.1056,60.177,60.0771,60.0985,44500.0
2008-05-05 15:45:00,84.21,84.34,84.15,84.29,60300.0,60.0913,60.1841,60.0485,60.1484,60300.0
2008-05-05 15:50:00,84.29,84.38,84.2,84.22,71900.0,60.1484,60.2126,60.0842,60.0985,71900.0
2008-05-05 15:55:00,84.22,84.39,84.16,84.32,87500.0,60.0985,60.2198,60.0556,60.1698,87500.0
2008-05-06 09:30:00,83.7,84.45,83.7,84.38,47600.0,59.7274,60.2626,59.7274,60.2126,47600.0
2008-05-06 09:35:00,84.43,84.8,84.38,84.56,39300.0,60.2483,60.5123,60.2126,60.3411,39300.0
2008-05-06 09:40:00,84.56,85.0,84.37,84.92,53700.0,60.3411,60.6551,60.2055,60.598,53700.0
2008-05-06 09:45:00,84.92,84.97,84.43,84.78,49000.0,60.598,60.6337,60.2483,60.4981,49000.0
2008-05-06 09:50:00,84.76,84.8,84.47,84.67,25400.0,60.4838,60.5123,60.2769,60.4196,25400.0
2008-05-06 09:55:00,84.62,84.79,84.46,84.47,23600.0,60.3839,60.5052,60.2697,60.2769,23600.0
2008-05-06 10:00:00,84.48,84.5,84.37,84.45,30200.0,60.284,60.2983,60.2055,60.2626,30200.0
2008-05-06 10:05:00,84.45,84.46,84.32,84.38,41300.0,60.2626,60.2697,60.1698,60.2126,41300.0
2008-05-06 10:10:00,84.39,84.44,84.14,84.24,47100.0,60.2198,60.2555,60.0414,60.1127,47100.0
2008-05-06 10:15:00,84.22,84.39,84.12,84.39,37400.0,60.0985,60.2198,60.0271,60.2198,37400.0
2008-05-06 10:20:00,84.4,84.42,84.19,84.27,26900.0,60.2269,60.2412,60.0771,60.1341,26900.0
2008-05-06 10:25:00,84.3,84.37,84.2,84.35,28300.0,60.1555,60.2055,60.0842,60.1912,28300.0
2008-05-06 10:30:00,84.34,84.36,84.2,84.3,27000.0,60.1841,60.1984,60.0842,60.1555,27000.0
2008-05-06 10:35:00,84.3,84.4,84.28,84.38,36900.0,60.1555,60.2269,60.1413,60.2126,36900.0
2008-05-06 10:40:00,84.38,84.62,84.35,84.57,63800.0,60.2126,60.3839,60.1912,60.3482,63800.0
2008-05-06 10:45:00,84.5,84.58,84.36,84.46,31200.0,60.2983,60.3554,60.1984,60.2697,31200.0
2008-05-06 10:50:00,84.46,84.53,84.37,84.48,26800.0,60.2697,60.3197,60.2055,60.284,26800.0
2008-05-06 10:55:00,84.48,84.65,84.43,84.59,48600.0,60.284,60.4053,60.2483,60.3625,48600.0
2008-05-06 11:00:00,84.59,84.7,84.52,84.61,65200.0,60.3625,60.441,60.3125,60.3768,65200.0
2008-05-06 11:05:00,84.62,84.89,84.58,84.6,60900.0,60.3839,60.5766,60.3554,60.3696,60900.0
2008-05-06 11:10:00,84.58,84.61,84.41,84.6,46500.0,60.3554,60.3768,60.234,60.3696,46500.0
2008-05-06 11:15:00,84.6,84.82,84.57,84.76,24300.0,60.3696,60.5266,60.3482,60.4838,24300.0
2008-05-06 11:20:00,84.73,84.93,84.73,84.84,37700.0,60.4624,60.6051,60.4624,60.5409,37700.0
2008-05-06 11:25:00,84.85,84.94,84.69,84.89,34800.0,60.548,60.6122,60.4338,60.5766,34800.0
2008-05-06 11:30:00,84.88,84.88,84.63,84.7,22100.0,60.5694,60.5694,60.391,60.441,22100.0
2008-05-06 11:35:00,84.7,84.87,84.67,84.8,59900.0,60.441,60.5623,60.4196,60.5123,59900.0
2008-05-06 11:40:00,84.8,84.9,84.76,84.8,19700.0,60.5123,60.5837,60.4838,60.5123,19700.0
2008-05-06 11:45:00,84.83,84.83,84.68,84.74,38100.0,60.5337,60.5337,60.4267,60.4695,38100.0
2008-05-06 11:50:00,84.76,84.88,84.72,84.76,38300.0,60.4838,60.5694,60.4553,60.4838,38300.0
2008-05-06 11:55:00,84.77,84.82,84.7,84.74,31500.0,60.4909,60.5266,60.441,60.4695,31500.0
2008-05-06 12:00:00,84.76,84.84,84.71,84.73,67100.0,60.4838,60.5409,60.4481,60.4624,67100.0
2008-05-06 12:05:00,84.73,84.85,84.63,84.72,41800.0,60.4624,60.548,60.391,60.4553,41800.0
2008-05-06 12:10:00,84.75,84.97,84.74,84.85,34400.0,60.4767,60.6337,60.4695,60.548,34400.0
2008-05-06 12:15:00,84.86,85.05,84.81,84.9,64600.0,60.5552,60.6907,60.5195,60.5837,64600.0
2008-05-06 12:20:00,84.91,85.16,84.9,85.02,17100.0,60.5908,60.7692,60.5837,60.6693,17100.0
2008-05-06 12:25:00,85.06,85.48,85.03,85.34,142700.0,60.6979,60.9976,60.6765,60.8977,142700.0
2008-05-06 12:30:00,85.34,85.5,85.34,85.47,53200.0,60.8977,61.0119,60.8977,60.9904,53200.0
2008-05-06 12:35:00,85.45,85.47,85.18,85.27,34100.0,60.9762,60.9904,60.7835,60.8477,34100.0
2008-05-06 12:40:00,85.27,85.28,85.15,85.22,16800.0,60.8477,60.8549,60.7621,60.812,16800.0
2008-05-06 12:45:00,85.23,85.25,85.15,85.25,18500.0,60.8192,60.8335,60.7621,60.8335,18500.0
2008-05-06 12:50:00,85.25,85.5,85.25,85.43,42400.0,60.8335,61.0119,60.8335,60.9619,42400.0
2008-05-06 12:55:00,85.43,85.6,85.4,85.57,33800.0,60.9619,61.0832,60.9405,61.0618,33800.0
2008-05-06 13:00:00,85.56,85.74,85.53,85.68,42300.0,61.0547,61.1831,61.0333,61.1403,42300.0
2008-05-06 13:05:00,85.7,85.73,85.46,85.67,44900.0,61.1546,61.176,60.9833,61.1332,44900.0
2008-05-06 13:10:00,85.67,85.71,85.58,85.67,36100.0,61.1332,61.1617,61.0689,61.1332,36100.0
2008-05-06 13:15:00,85.7,85.88,85.67,85.82,57600.0,61.1546,61.283,61.1332,61.2402,57600.0
2008-05-06 13:20:00,85.8,85.96,85.8,85.86,48200.0,61.2259,61.3401,61.2259,61.2687,48200.0
2008-05-06 13:25:00,85.88,85.99,85.84,85.98,53100.0,61.283,61.3615,61.2545,61.3544,53100.0
2008-05-06 13:30:00,85.95,85.99,85.82,85.9,70800.0,61.333,61.3615,61.2402,61.2973,70800.0
2008-05-06 13:35:00,85.89,85.97,85.77,85.89,45200.0,61.2902,61.3472,61.2045,61.2902,45200.0
2008-05-06 13:40:00,85.9,85.98,85.78,85.95,39000.0,61.2973,61.3544,61.2117,61.333,39000.0
2008-05-06 13:45:00,85.94,85.97,85.85,85.92,37200.0,61.3258,61.3472,61.2616,61.3116,37200.0
2008-05-06 13:50:00,85.92,86.18,85.9,86.14,48800.0,61.3116,61.4971,61.2973,61.4686,48800.0
2008-05-06 13:55:00,86.12,86.15,85.98,86.03,42800.0,61.4543,61.4757,61.3544,61.3901,42800.0
2008-05-06 14:00:00,86.04,86.1,85.69,85.84,58000.0,61.3972,61.44,61.1474,61.2545,58000.0
2008-05-06 14:05:00,85.83,85.88,85.53,85.62,30200.0,61.2473,61.283,61.0333,61.0975,30200.0
2008-05-06 14:10:00,85.65,85.7,85.55,85.62,18800.0,61.1189,61.1546,61.0475,61.0975,18800.0
2008-05-06 14:15:00,85.61,85.63,85.44,85.49,26900.0,61.0903,61.1046,60.969,61.0047,26900.0
2008-05-06 14:20:00,85.49,85.57,85.44,85.57,18700.0,61.0047,61.0618,60.969,61.0618,18700.0
2008-05-06 14:25:00,85.59,85.78,85.47,85.78,22900.0,61.0761,61.2117,60.9904,61.2117,22900.0
2008-05-06 14:30:00,85.75,85.82,85.63,85.66,18600.0,61.1903,61.2402,61.1046,61.126,18600.0
2008-05-06 14:35:00,85.68,85.7,85.47,85.51,17800.0,61.1403,61.1546,60.9904,61.019,17800.0
2008-05-06 14:40:00,85.51,85.54,85.43,85.54,15200.0,61.019,61.0404,60.9619,61.0404,15200.0
2008-05-06 14:45:00,85.55,85.75,85.5,85.68,33200.0,61.0475,61.1903,61.0119,61.1403,33200.0
2008-05-06 14:50:00,85.7,85.84,85.67,85.77,35400.0,61.1546,61.2545,61.1332,61.2045,35400.0
2008-05-06 14:55:00,85.78,85.94,85.76,85.84,31800.0,61.2117,61.3258,61.1974,61.2545,31800.0
2008-05-06 15:00:00,85.88,85.96,85.76,85.93,26600.0,61.283,61.3401,61.1974,61.3187,26600.0
2008-05-06 15:05:00,85.94,85.99,85.88,85.94,21300.0,61.3258,61.3615,61.283,61.3258,21300.0
2008-05-06 15:10:00,85.94,85.97,85.75,85.84,35700.0,61.3258,61.3472,61.1903,61.2545,35700.0
2008-05-06 15:15:00,85.82,85.92,85.25,85.74,136000.0,61.2402,61.3116,60.8335,61.1831,136000.0
2008-05-06 15:20:00,85.75,85.77,85.59,85.69,53000.0,61.1903,61.2045,61.0761,61.1474,53000.0
2008-05-06 15:25:00,85.69,85.88,85.66,85.66,41900.0,61.1474,61.283,61.126,61.126,41900.0
2008-05-06 15:30:00,85.66,85.92,85.65,85.82,57700.0,61.126,61.3116,61.1189,61.2402,57700.0
2008-05-06 15:35:00,85.81,86.07,85.81,86.07,59700.0,61.2331,61.4186,61.2331,61.4186,59700.0
2008-05-06 15:40:00,86.04,86.2,85.94,86.01,103300.0,61.3972,61.5114,61.3258,61.3758,103300.0
2008-05-06 15:45:00,86.02,86.11,85.88,85.9,69300.0,61.3829,61.4471,61.283,61.2973,69300.0
2008-05-06 15:50:00,85.9,85.99,85.79,85.85,74500.0,61.2973,61.3615,61.2188,61.2616,74500.0
2008-05-06 15:55:00,85.84,86.12,85.84,86.08,127400.0,61.2545,61.4543,61.2545,61.4257,127400.0
2008-05-07 09:30:00,86.3,87.0,86.3,86.7,109100.0,61.5827,62.0822,61.5827,61.8682,109100.0
2008-05-07 09:35:00,86.76,87.0,86.62,86.89,66300.0,61.911,62.0822,61.8111,62.0037,66300.0
2008-05-07 09:40:00,86.93,87.39,86.93,87.22,114000.0,62.0323,62.3605,62.0323,62.2392,114000.0
2008-05-07 09:45:00,87.27,87.33,86.88,86.96,57900.0,62.2749,62.3177,61.9966,62.0537,57900.0
2008-05-07 09:50:00,86.97,87.01,86.27,86.27,73600.0,62.0608,62.0894,61.5613,61.5613,73600.0
2008-05-07 09:55:00,86.35,86.72,86.3,86.5,40200.0,61.6184,61.8824,61.5827,61.7254,40200.0
2008-05-07 10:00:00,86.51,86.73,86.3,86.42,49000.0,61.7326,61.8896,61.5827,61.6684,49000.0
2008-05-07 10:05:00,86.41,86.65,86.29,86.59,49200.0,61.6612,61.8325,61.5756,61.7897,49200.0
2008-05-07 10:10:00,86.58,86.86,86.58,86.82,31800.0,61.7825,61.9823,61.7825,61.9538,31800.0
2008-05-07 10:15:00,86.86,87.06,86.76,86.94,35900.0,61.9823,62.1251,61.911,62.0394,35900.0
2008-05-07 10:20:00,86.94,87.05,86.92,87.0,28600.0,62.0394,62.1179,62.0252,62.0822,28600.0
2008-05-07 10:25:00,87.0,87.3,86.91,87.22,42400.0,62.0822,62.2963,62.018,62.2392,42400.0
2008-05-07 10:30:00,87.23,87.31,86.91,86.97,61400.0,62.2464,62.3035,62.018,62.0608,61400.0
2008-05-07 10:35:00,86.96,86.96,86.64,86.73,53400.0,62.0537,62.0537,61.8253,61.8896,53400.0
2008-05-07 10:40:00,86.73,87.25,86.7,87.03,59800.0,61.8896,62.2606,61.8682,62.1036,59800.0
2008-05-07 10:45:00,86.96,87.17,86.83,86.84,35400.0,62.0537,62.2035,61.9609,61.9681,35400.0
2008-05-07 10:50:00,86.86,86.91,86.49,86.66,43700.0,61.9823,62.018,61.7183,61.8396,43700.0
2008-05-07 10:55:00,86.67,87.02,86.57,86.9,47700.0,61.8468,62.0965,61.7754,62.0109,47700.0
2008-05-07 11:00:00,86.89,86.95,86.34,86.41,47000.0,62.0037,62.0466,61.6113,61.6612,47000.0
2008-05-07 11:05:00,86.37,86.39,86.18,86.26,56000.0,61.6327,61.6469,61.4971,61.5542,56000.0
2008-05-07 11:10:00,86.24,86.32,86.21,86.26,29000.0,61.5399,61.597,61.5185,61.5542,29000.0
2008-05-07 11:15:00,86.28,86.3,86.12,86.22,31200.0,61.5685,61.5827,61.4543,61.5256,31200.0
2008-05-07 11:20:00,86.25,86.32,86.15,86.31,20000.0,61.547,61.597,61.4757,61.5899,20000.0
2008-05-07 11:25:00,86.34,86.45,86.2,86.2,21000.0,61.6113,61.6898,61.5114,61.5114,21000.0
2008-05-07 11:30:00,86.21,86.24,85.92,85.92,56100.0,61.5185,61.5399,61.3116,61.3116,56100.0
2008-05-07 11:35:00,85.95,85.95,85.62,85.73,32100.0,61.333,61.333,61.0975,61.176,32100.0
2008-05-07 11:40:00,85.75,85.84,85.73,85.78,12400.0,61.1903,61.2545,61.176,61.2117,12400.0
2008-05-07 11:45:00,85.79,85.89,85.7,85.89,15100.0,61.2188,61.2902,61.1546,61.2902,15100.0
2008-05-07 11:50:00,85.87,85.87,85.7,85.7,20400.0,61.2759,61.2759,61.1546,61.1546,20400.0
2008-05-07 11:55:00,85.72,85.9,85.68,85.9,20000.0,61.1688,61.2973,61.1403,61.2973,20000.0
2008-05-07 12:00:00,85.89,86.1,85.8,86.03,27100.0,61.2902,61.44,61.2259,61.3901,27100.0
2008-05-07 12:05:00,86.06,86.06,85.83,85.83,29600.0,61.4115,61.4115,61.2473,61.2473,29600.0
2008-05-07 12:10:00,85.83,86.04,85.81,86.04,36400.0,61.2473,61.3972,61.2331,61.3972,36400.0
2008-05-07 12:15:00,86.05,86.43,86.05,86.35,35800.0,61.4043,61.6755,61.4043,61.6184,35800.0
2008-05-07 12:20:00,86.33,86.33,86.08,86.08,22300.0,61.6041,61.6041,61.4257,61.4257,22300.0
2008-05-07 12:25:00,86.13,86.28,86.1,86.28,13000.0,61.4614,61.5685,61.44,61.5685,13000.0
2008-05-07 12:30:00,86.26,86.5,86.26,86.45,20100.0,61.5542,61.7254,61.5542,61.6898,20100.0
2008-05-07 12:35:00,86.44,86.64,86.42,86.54,70800.0,61.6826,61.8253,61.6684,61.754,70800.0
2008-05-07 12:40:00,86.54,86.54,86.26,86.33,20000.0,61.754,61.754,61.5542,61.6041,20000.0
2008-05-07 12:45:00,86.33,86.54,86.28,86.45,22400.0,61.6041,61.754,61.5685,61.6898,22400.0
2008-05-07 12:50:00,86.45,86.57,86.21,86.57,16200.0,61.6898,61.7754,61.5185,61.7754,16200.0
2008-05-07 12:55:00,86.57,86.57,86.41,86.49,11600.0,61.7754,61.7754,61.6612,61.7183,11600.0
2008-05-07 13:00:00,86.45,86.5,86.25,86.3,11700.0,61.6898,61.7254,61.547,61.5827,11700.0
2008-05-07 13:05:00,86.3,86.38,85.92,85.97,41900.0,61.5827,61.6398,61.3116,61.3472,41900.0
2008-05-07 13:10:00,86.0,86.12,85.93,86.04,34600.0,61.3686,61.4543,61.3187,61.3972,34600.0
2008-05-07 13:15:00,86.08,86.23,86.01,86.11,45200.0,61.4257,61.5328,61.3758,61.4471,45200.0
2008-05-07 13:20:00,86.11,86.21,85.96,86.1,19900.0,61.4471,61.5185,61.3401,61.44,19900.0
2008-05-07 13:25:00,86.1,86.25,86.1,86.12,16600.0,61.44,61.547,61.44,61.4543,16600.0
2008-05-07 13:30:00,86.13,86.27,86.13,86.23,10900.0,61.4614,61.5613,61.4614,61.5328,10900.0
2008-05-07 13:35:00,86.21,86.29,86.12,86.18,13200.0,61.5185,61.5756,61.4543,61.4971,13200.0
2008-05-07 13:40:00,86.22,86.23,86.03,86.07,15300.0,61.5256,61.5328,61.3901,61.4186,15300.0
2008-05-07 13:45:00,86.08,86.18,86.06,86.14,19800.0,61.4257,61.4971,61.4115,61.4686,19800.0
2008-05-07 13:50:00,86.16,86.31,86.06,86.11,17000.0,61.4828,61.5899,61.4115,61.4471,17000.0
2008-05-07 13:55:00,86.1,86.2,85.98,86.18,20800.0,61.44,61.5114,61.3544,61.4971,20800.0
2008-05-07 14:00:00,86.19,86.23,85.91,85.96,21400.0,61.5042,61.5328,61.3044,61.3401,21400.0
2008-05-07 14:05:00,85.96,86.18,85.83,86.17,32300.0,61.3401,61.4971,61.2473,61.49,32300.0
2008-05-07 14:10:00,86.15,86.21,86.0,86.16,24200.0,61.4757,61.5185,61.3686,61.4828,24200.0
2008-05-07 14:15:00,86.14,86.2,85.96,86.07,34300.0,61.4686,61.5114,61.3401,61.4186,34300.0
2008-05-07 14:20:00,86.07,86.1,85.74,85.77,71800.0,61.4186,61.44,61.1831,61.2045,71800.0
2008-05-07 14:25:00,85.77,85.88,85.66,85.87,58000.0,61.2045,61.283,61.126,61.2759,58000.0
2008-05-07 14:30:00,85.8,85.8,85.41,85.48,85200.0,61.2259,61.2259,60.9476,60.9976,85200.0
2008-05-07 14:35:00,85.49,85.59,85.21,85.47,103100.0,61.0047,61.0761,60.8049,60.9904,103100.0
2008-05-07 14:40:00,85.46,85.55,85.26,85.3,16600.0,60.9833,61.0475,60.8406,60.8691,16600.0
2008-05-07 14:45:00,85.29,85.36,85.0,85.15,69100.0,60.862,60.912,60.6551,60.7621,69100.0
2008-05-07 14:50:00,85.16,85.31,85.11,85.23,26700.0,60.7692,60.8763,60.7336,60.8192,26700.0
2008-05-07 14:55:00,85.21,85.34,85.14,85.14,28100.0,60.8049,60.8977,60.755,60.755,28100.0
2008-05-07 15:00:00,85.15,85.29,85.02,85.29,45500.0,60.7621,60.862,60.6693,60.862,45500.0
2008-05-07 15:05:00,85.26,85.31,85.03,85.11,57600.0,60.8406,60.8763,60.6765,60.7336,57600.0
2008-05-07 15:10:00,85.08,85.19,84.89,85.13,49400.0,60.7121,60.7906,60.5766,60.7478,49400.0
2008-05-07 15:15:00,85.15,85.3,85.14,85.17,32900.0,60.7621,60.8691,60.755,60.7764,32900.0
2008-05-07 15:20:00,85.17,85.22,84.78,84.86,57500.0,60.7764,60.812,60.4981,60.5552,57500.0
2008-05-07 15:25:00,84.87,84.94,84.55,84.82,86600.0,60.5623,60.6122,60.3339,60.5266,86600.0
2008-05-07 15:30:00,84.81,85.02,84.57,85.02,81000.0,60.5195,60.6693,60.3482,60.6693,81000.0
2008-05-07 15:35:00,85.02,85.12,84.87,84.99,56800.0,60.6693,60.7407,60.5623,60.6479,56800.0
2008-05-07 15:40:00,84.99,85.22,84.92,85.16,74200.0,60.6479,60.812,60.598,60.7692,74200.0
2008-05-07 15:45:00,85.2,85.33,85.01,85.11,83700.0,60.7978,60.8905,60.6622,60.7336,83700.0
2008-05-07 15:50:00,85.07,85.12,84.67,84.86,73800.0,60.705,60.7407,60.4196,60.5552,73800.0
2008-05-07 15:55:00,84.86,84.93,84.67,84.91,76300.0,60.5552,60.6051,60.4196,60.5908,76300.0
2008-05-08 09:30:00,85.47,86.31,85.47,85.65,113300.0,60.9904,61.5899,60.9904,61.1189,113300.0
2008-05-08 09:35:00,85.62,86.07,85.35,85.86,48100.0,61.0975,61.4186,60.9048,61.2687,48100.0
2008-05-08 09:40:00,85.79,86.03,85.65,85.95,33400.0,61.2188,61.3901,61.1189,61.333,33400.0
2008-05-08 09:45:00,86.0,86.02,85.73,85.87,36500.0,61.3686,61.3829,61.176,61.2759,36500.0
2008-05-08 09:50:00,85.93,85.97,85.51,85.58,78400.0,61.3187,61.3472,61.019,61.0689,78400.0
2008-05-08 09:55:00,85.58,85.63,85.07,85.44,54800.0,61.0689,61.1046,60.705,60.969,54800.0
2008-05-08 10:00:00,85.42,85.54,85.21,85.35,39400.0,60.9548,61.0404,60.8049,60.9048,39400.0
2008-05-08 10:05:00,85.31,85.84,85.17,85.79,39500.0,60.8763,61.2545,60.7764,61.2188,39500.0
2008-05-08 10:10:00,85.82,85.84,85.52,85.73,50900.0,61.2402,61.2545,61.0261,61.176,50900.0
2008-05-08 10:15:00,85.75,85.85,85.6,85.77,28400.0,61.1903,61.2616,61.0832,61.2045,28400.0
2008-05-08 10:20:00,85.8,85.88,85.74,85.81,39900.0,61.2259,61.283,61.1831,61.2331,39900.0
2008-05-08 10:25:00,85.83,86.35,85.75,86.34,62800.0,61.2473,61.6184,61.1903,61.6113,62800.0
2008-05-08 10:30:00,86.37,86.37,85.88,85.97,43700.0,61.6327,61.6327,61.283,61.3472,43700.0
2008-05-08 10:35:00,85.98,86.13,85.94,86.04,35900.0,61.3544,61.4614,61.3258,61.3972,35900.0
2008-05-08 10:40:00,86.04,86.37,86.03,86.34,39500.0,61.3972,61.6327,61.3901,61.6113,39500.0
2008-05-08 10:45:00,86.34,86.55,86.13,86.16,49000.0,61.6113,61.7611,61.4614,61.4828,49000.0
2008-05-08 10:50:00,86.14,86.43,85.89,85.9,75700.0,61.4686,61.6755,61.2902,61.2973,75700.0
2008-05-08 10:55:00,85.9,86.23,85.88,86.06,36200.0,61.2973,61.5328,61.283,61.4115,36200.0
2008-05-08 11:00:00,86.01,86.17,85.79,86.07,53400.0,61.3758,61.49,61.2188,61.4186,53400.0
2008-05-08 11:05:00,86.1,86.37,86.01,86.17,27600.0,61.44,61.6327,61.3758,61.49,27600.0
2008-05-08 11:10:00,86.16,86.16,85.73,86.01,73500.0,61.4828,61.4828,61.176,61.3758,73500.0
2008-05-08 11:15:00,86.07,86.1,85.9,85.9,20600.0,61.4186,61.44,61.2973,61.2973,20600.0
2008-05-08 11:20:00,85.96,86.27,85.94,85.99,20800.0,61.3401,61.5613,61.3258,61.3615,20800.0
2008-05-08 11:25:00,86.01,86.07,85.86,86.07,22200.0,61.3758,61.4186,61.2687,61.4186,22200.0
2008-05-08 11:30:00,86.05,86.15,85.85,85.87,23200.0,61.4043,61.4757,61.2616,61.2759,23200.0
2008-05-08 11:35:00,85.89,85.96,85.8,85.86,12400.0,61.2902,61.3401,61.2259,61.2687,12400.0
2008-05-08 11:40:00,85.81,86.02,85.81,85.83,11900.0,61.2331,61.3829,61.2331,61.2473,11900.0
2008-05-08 11:45:00,85.8,85.84,85.75,85.76,9200.0,61.2259,61.2545,61.1903,61.1974,9200.0
2008-05-08 11:50:00,85.78,85.8,85.57,85.57,22400.0,61.2117,61.2259,61.0618,61.0618,22400.0
2008-05-08 11:55:00,85.57,85.79,85.57,85.65,12300.0,61.0618,61.2188,61.0618,61.1189,12300.0
2008-05-08 12:00:00,85.7,85.73,85.56,85.72,15500.0,61.1546,61.176,61.0547,61.1688,15500.0
2008-05-08 12:05:00,85.69,85.74,85.57,85.7,10000.0,61.1474,61.1831,61.0618,61.1546,10000.0
2008-05-08 12:10:00,85.73,85.8,85.5,85.5,9100.0,61.176,61.2259,61.0119,61.0119,9100.0
2008-05-08 12:15:00,85.5,85.62,85.45,85.58,9100.0,61.0119,61.0975,60.9762,61.0689,9100.0
2008-05-08 12:20:00,85.62,85.78,85.52,85.56,15500.0,61.0975,61.2117,61.0261,61.0547,15500.0
2008-05-08 12:25:00,85.56,85.61,85.4,85.4,18100.0,61.0547,61.0903,60.9405,60.9405,18100.0
2008-05-08 12:30:00,85.42,85.54,85.29,85.32,18000.0,60.9548,61.0404,60.862,60.8834,18000.0
2008-05-08 12:35:00,85.34,85.42,85.27,85.31,9100.0,60.8977,60.9548,60.8477,60.8763,9100.0
2008-05-08 12:40:00,85.31,85.34,85.2,85.34,9700.0,60.8763,60.8977,60.7978,60.8977,9700.0
2008-05-08 12:45:00,85.35,85.56,85.35,85.47,16700.0,60.9048,61.0547,60.9048,60.9904,16700.0
2008-05-08 12:50:00,85.48,85.78,85.48,85.78,21200.0,60.9976,61.2117,60.9976,61.2117,21200.0
2008-05-08 12:55:00,85.78,85.79,85.56,85.68,17800.0,61.2117,61.2188,61.0547,61.1403,17800.0
2008-05-08 13:00:00,85.68,85.78,85.68,85.76,15500.0,61.1403,61.2117,61.1403,61.1974,15500.0
2008-05-08 13:05:00,85.77,85.92,85.76,85.81,19800.0,61.2045,61.3116,61.1974,61.2331,19800.0
2008-05-08 13:10:00,85.81,85.92,85.8,85.84,16100.0,61.2331,61.3116,61.2259,61.2545,16100.0
2008-05-08 13:15:00,85.83,85.85,85.66,85.72,18300.0,61.2473,61.2616,61.126,61.1688,18300.0
2008-05-08 13:20:00,85.76,85.92,85.69,85.85,17300.0,61.1974,61.3116,61.1474,61.2616,17300.0
2008-05-08 13:25:00,85.9,86.14,85.86,86.03,27000.0,61.2973,61.4686,61.2687,61.3901,27000.0
2008-05-08 13:30:00,86.04,86.24,86.02,86.19,30900.0,61.3972,61.5399,61.3829,61.5042,30900.0
2008-05-08 13:35:00,86.2,86.34,86.19,86.21,40500.0,61.5114,61.6113,61.5042,61.5185,40500.0
2008-05-08 13:40:00,86.2,86.44,86.2,86.34,40100.0,61.5114,61.6826,61.5114,61.6113,40100.0
2008-05-08 13:45:00,86.32,86.37,86.23,86.3,15900.0,61.597,61.6327,61.5328,61.5827,15900.0
2008-05-08 13:50:00,86.31,86.62,86.31,86.46,31700.0,61.5899,61.8111,61.5899,61.6969,31700.0
2008-05-08 13:55:00,86.48,86.75,86.42,86.68,51700.0,61.7112,61.9038,61.6684,61.8539,51700.0
2008-05-08 14:00:00,86.66,86.72,86.38,86.41,40100.0,61.8396,61.8824,61.6398,61.6612,40100.0
2008-05-08 14:05:00,86.43,86.63,86.38,86.44,33400.0,61.6755,61.8182,61.6398,61.6826,33400.0
2008-05-08 14:10:00,86.43,86.56,86.35,86.35,16200.0,61.6755,61.7683,61.6184,61.6184,16200.0
2008-05-08 14:15:00,86.38,86.52,86.24,86.35,28000.0,61.6398,61.7397,61.5399,61.6184,28000.0
2008-05-08 14:20:00,86.32,86.46,86.19,86.36,42600.0,61.597,61.6969,61.5042,61.6255,42600.0
2008-05-08 14:25:00,86.34,86.53,86.26,86.29,43800.0,61.6113,61.7469,61.5542,61.5756,43800.0
2008-05-08 14:30:00,86.31,86.4,86.12,86.34,31100.0,61.5899,61.6541,61.4543,61.6113,31100.0
2008-05-08 14:35:00,86.34,86.53,86.32,86.41,31900.0,61.6113,61.7469,61.597,61.6612,31900.0
2008-05-08 14:40:00,86.41,86.49,86.1,86.14,37300.0,61.6612,61.7183,61.44,61.4686,37300.0
2008-05-08 14:45:00,86.12,86.42,86.07,86.28,44900.0,61.4543,61.6684,61.4186,61.5685,44900.0
2008-05-08 14:50:00,86.22,86.4,86.16,86.4,29500.0,61.5256,61.6541,61.4828,61.6541,29500.0
2008-05-08 14:55:00,86.4,86.41,86.2,86.33,28800.0,61.6541,61.6612,61.5114,61.6041,28800.0
2008-05-08 15:00:00,86.35,86.47,86.24,86.33,39900.0,61.6184,61.704,61.5399,61.6041,39900.0
2008-05-08 15:05:00,86.34,86.47,86.2,86.45,32800.0,61.6113,61.704,61.5114,61.6898,32800.0
2008-05-08 15:10:00,86.46,86.52,86.34,86.42,68600.0,61.6969,61.7397,61.6113,61.6684,68600.0
2008-05-08 15:15:00,86.43,86.45,86.22,86.42,46000.0,61.6755,61.6898,61.5256,61.6684,46000.0
2008-05-08 15:20:00,86.44,86.44,86.21,86.33,41100.0,61.6826,61.6826,61.5185,61.6041,41100.0
2008-05-08 15:25:00,86.35,86.52,86.31,86.34,58900.0,61.6184,61.7397,61.5899,61.6113,58900.0
2008-05-08 15:30:00,86.34,86.49,86.3,86.32,36500.0,61.6113,61.7183,61.5827,61.597,36500.0
2008-05-08 15:35:00,86.36,86.57,86.33,86.54,58800.0,61.6255,61.7754,61.6041,61.754,58800.0
2008-05-08 15:40:00,86.52,86.53,86.3,86.44,60300.0,61.7397,61.7469,61.5827,61.6826,60300.0
2008-05-08 15:45:00,86.44,86.81,86.43,86.75,96700.0,61.6826,61.9467,61.6755,61.9038,96700.0
2008-05-08 15:50:00,86.77,86.8,86.57,86.63,123000.0,61.9181,61.9395,61.7754,61.8182,123000.0
2008-05-08 15:55:00,86.62,86.76,86.59,86.7,102900.0,61.8111,61.911,61.7897,61.8682,102900.0
2008-05-09 09:30:00,85.56,86.51,85.54,85.54,51500.0,61.0547,61.7326,61.0404,61.0404,51500.0
2008-05-09 09:35:00,85.57,86.18,85.29,86.1,66700.0,61.0618,61.4971,60.862,61.44,66700.0
2008-05-09 09:40:00,86.09,86.18,85.4,85.5,90800.0,61.4329,61.4971,60.9405,61.0119,90800.0
2008-05-09 09:45:00,85.57,85.58,85.25,85.26,47300.0,61.0618,61.0689,60.8335,60.8406,47300.0
2008-05-09 09:50:00,85.25,85.4,85.0,85.2,43100.0,60.8335,60.9405,60.6551,60.7978,43100.0
2008-05-09 09:55:00,85.21,85.54,85.15,85.3,30500.0,60.8049,61.0404,60.7621,60.8691,30500.0
2008-05-09 10:00:00,85.31,85.57,85.23,85.37,53800.0,60.8763,61.0618,60.8192,60.9191,53800.0
2008-05-09 10:05:00,85.39,85.41,85.15,85.2,42900.0,60.9334,60.9476,60.7621,60.7978,42900.0
2008-05-09 10:10:00,85.2,85.43,85.16,85.19,45500.0,60.7978,60.9619,60.7692,60.7906,45500.0
2008-05-09 10:15:00,85.23,85.34,85.14,85.2,56700.0,60.8192,60.8977,60.755,60.7978,56700.0
2008-05-09 10:20:00,85.21,85.29,84.9,85.15,57100.0,60.8049,60.862,60.5837,60.7621,57100.0
2008-05-09 10:25:00,85.13,85.17,84.81,84.88,33900.0,60.7478,60.7764,60.5195,60.5694,33900.0
2008-05-09 10:30:00,84.86,84.91,84.6,84.88,80200.0,60.5552,60.5908,60.3696,60.5694,80200.0
2008-05-09 10:35:00,84.92,85.09,84.65,84.67,66100.0,60.598,60.7193,60.4053,60.4196,66100.0
2008-05-09 10:40:00,84.64,85.19,84.63,84.92,54200.0,60.3982,60.7906,60.391,60.598,54200.0
2008-05-09 10:45:00,84.92,85.1,84.77,85.08,62700.0,60.598,60.7264,60.4909,60.7121,62700.0
2008-05-09 10:50:00,85.07,85.3,85.03,85.17,45900.0,60.705,60.8691,60.6765,60.7764,45900.0
2008-05-09 10:55:00,85.19,85.33,85.13,85.23,27300.0,60.7906,60.8905,60.7478,60.8192,27300.0
2008-05-09 11:00:00,85.23,85.35,85.17,85.22,27000.0,60.8192,60.9048,60.7764,60.812,27000.0
2008-05-09 11:05:00,85.19,85.32,85.07,85.11,27600.0,60.7906,60.8834,60.705,60.7336,27600.0
2008-05-09 11:10:00,85.1,85.16,85.0,85.04,19200.0,60.7264,60.7692,60.6551,60.6836,19200.0
2008-05-09 11:15:00,85.06,85.22,84.86,85.18,25100.0,60.6979,60.812,60.5552,60.7835,25100.0
2008-05-09 11:20:00,85.2,85.4,85.13,85.23,53000.0,60.7978,60.9405,60.7478,60.8192,53000.0
2008-05-09 11:25:00,85.26,85.79,85.26,85.74,83300.0,60.8406,61.2188,60.8406,61.1831,83300.0
2008-05-09 11:30:00,85.78,86.04,85.68,85.77,66700.0,61.2117,61.3972,61.1403,61.2045,66700.0
2008-05-09 11:35:00,85.77,85.91,85.71,85.77,25400.0,61.2045,61.3044,61.1617,61.2045,25400.0
2008-05-09 11:40:00,85.73,85.95,85.66,85.82,32100.0,61.176,61.333,61.126,61.2402,32100.0
2008-05-09 11:45:00,85.81,85.87,85.76,85.85,59700.0,61.2331,61.2759,61.1974,61.2616,59700.0
2008-05-09 11:50:00,85.83,85.95,85.68,85.89,28600.0,61.2473,61.333,61.1403,61.2902,28600.0
2008-05-09 11:55:00,85.86,85.97,85.74,85.77,19300.0,61.2687,61.3472,61.1831,61.2045,19300.0
2008-05-09 12:00:00,85.77,85.81,85.59,85.59,20800.0,61.2045,61.2331,61.0761,61.0761,20800.0
2008-05-09 12:05:00,85.59,85.69,85.55,85.57,25100.0,61.0761,61.1474,61.0475,61.0618,25100.0
2008-05-09 12:10:00,85.57,85.74,85.57,85.6,31700.0,61.0618,61.1831,61.0618,61.0832,31700.0
2008-05-09 12:15:00,85.62,85.73,85.53,85.63,23200.0,61.0975,61.176,61.0333,61.1046,23200.0
2008-05-09 12:20:00,85.62,85.74,85.54,85.6,20500.0,61.0975,61.1831,61.0404,61.0832,20500.0
2008-05-09 12:25:00,85.64,85.73,85.6,85.67,25700.0,61.1118,61.176,61.0832,61.1332,25700.0
2008-05-09 12:30:00,85.67,85.78,85.37,85.4,53600.0,61.1332,61.2117,60.9191,60.9405,53600.0
2008-05-09 12:35:00,85.39,85.5,85.3,85.37,34800.0,60.9334,61.0119,60.8691,60.9191,34800.0
2008-05-09 12:40:00,85.37,85.43,85.3,85.32,17100.0,60.9191,60.9619,60.8691,60.8834,17100.0
2008-05-09 12:45:00,85.35,85.61,85.33,85.48,24800.0,60.9048,61.0903,60.8905,60.9976,24800.0
2008-05-09 12:50:00,85.47,85.49,85.35,85.44,18900.0,60.9904,61.0047,60.9048,60.969,18900.0
2008-05-09 12:55:00,85.44,85.44,85.32,85.42,21900.0,60.969,60.969,60.8834,60.9548,21900.0
2008-05-09 13:00:00,85.41,85.48,85.33,85.41,29400.0,60.9476,60.9976,60.8905,60.9476,29400.0
2008-05-09 13:05:00,85.43,85.48,85.36,85.43,22200.0,60.9619,60.9976,60.912,60.9619,22200.0
2008-05-09 13:10:00,85.44,85.48,85.36,85.37,27100.0,60.969,60.9976,60.912,60.9191,27100.0
2008-05-09 13:15:00,85.36,85.51,85.36,85.48,34600.0,60.912,61.019,60.912,60.9976,34600.0
2008-05-09 13:20:00,85.49,85.69,85.49,85.69,14000.0,61.0047,61.1474,61.0047,61.1474,14000.0
2008-05-09 13:25:00,85.7,85.7,85.54,85.56,11500.0,61.1546,61.1546,61.0404,61.0547,11500.0
2008-05-09 13:30:00,85.57,85.6,85.4,85.46,16900.0,61.0618,61.0832,60.9405,60.9833,16900.0
2008-05-09 13:35:00,85.45,85.64,85.41,85.6,17600.0,60.9762,61.1118,60.9476,61.0832,17600.0
2008-05-09 13:40:00,85.61,85.75,85.61,85.74,25400.0,61.0903,61.1903,61.0903,61.1831,25400.0
2008-05-09 13:45:00,85.75,85.94,85.71,85.89,31200.0,61.1903,61.3258,61.1617,61.2902,31200.0
2008-05-09 13:50:00,85.9,85.93,85.74,85.79,27200.0,61.2973,61.3187,61.1831,61.2188,27200.0
2008-05-09 13:55:00,85.78,86.07,85.73,85.97,48700.0,61.2117,61.4186,61.176,61.3472,48700.0
2008-05-09 14:00:00,85.96,86.08,85.9,86.08,22900.0,61.3401,61.4257,61.2973,61.4257,22900.0
2008-05-09 14:05:00,86.08,86.13,85.89,86.04,29000.0,61.4257,61.4614,61.2902,61.3972,29000.0
2008-05-09 14:10:00,86.05,86.34,86.03,86.07,67400.0,61.4043,61.6113,61.3901,61.4186,67400.0
2008-05-09 14:15:00,86.1,86.4,86.09,86.15,41600.0,61.44,61.6541,61.4329,61.4757,41600.0
2008-05-09 14:20:00,86.12,86.16,85.94,86.01,33200.0,61.4543,61.4828,61.3258,61.3758,33200.0
2008-05-09 14:25:00,86.01,86.22,86.01,86.09,29600.0,61.3758,61.5256,61.3758,61.4329,29600.0
2008-05-09 14:30:00,86.01,86.17,85.97,86.13,27000.0,61.3758,61.49,61.3472,61.4614,27000.0
2008-05-09 14:35:00,86.13,86.23,86.09,86.21,30700.0,61.4614,61.5328,61.4329,61.5185,30700.0
2008-05-09 14:40:00,86.21,86.23,85.55,86.19,57200.0,61.5185,61.5328,61.0475,61.5042,57200.0
2008-05-09 14:45:00,86.19,86.28,86.15,86.15,39500.0,61.5042,61.5685,61.4757,61.4757,39500.0
2008-05-09 14:50:00,86.18,86.28,86.14,86.24,18900.0,61.4971,61.5685,61.4686,61.5399,18900.0
2008-05-09 14:55:00,86.24,86.39,86.21,86.35,28900.0,61.5399,61.6469,61.5185,61.6184,28900.0
2008-05-09 15:00:00,86.36,86.48,86.3,86.35,49000.0,61.6255,61.7112,61.5827,61.6184,49000.0
2008-05-09 15:05:00,86.32,86.4,86.22,86.26,25600.0,61.597,61.6541,61.5256,61.5542,25600.0
2008-05-09 15:10:00,86.23,86.25,86.07,86.11,34100.0,61.5328,61.547,61.4186,61.4471,34100.0
2008-05-09 15:15:00,86.11,86.2,86.06,86.1,30500.0,61.4471,61.5114,61.4115,61.44,30500.0
2008-05-09 15:20:00,86.12,86.22,86.02,86.17,47500.0,61.4543,61.5256,61.3829,61.49,47500.0
2008-05-09 15:25:00,86.17,86.51,86.17,86.5,60000.0,61.49,61.7326,61.49,61.7254,60000.0
2008-05-09 15:30:00,86.48,86.66,86.42,86.47,80900.0,61.7112,61.8396,61.6684,61.704,80900.0
2008-05-09 15:35:00,86.47,86.5,86.33,86.48,67100.0,61.704,61.7254,61.6041,61.7112,67100.0
2008-05-09 15:40:00,86.49,86.56,86.27,86.36,95100.0,61.7183,61.7683,61.5613,61.6255,95100.0
2008-05-09 15:45:00,86.38,86.38,86.05,86.07,94400.0,61.6398,61.6398,61.4043,61.4186,94400.0
2008-05-09 15:50:00,86.09,86.16,85.99,86.04,73200.0,61.4329,61.4828,61.3615,61.3972,73200.0
2008-05-09 15:55:00,86.01,86.32,85.98,86.24,77400.0,61.3758,61.597,61.3544,61.5399,77400.0
2008-05-12 09:30:00,87.5,87.5,86.84,87.01,135400.0,62.439,62.439,61.9681,62.0894,135400.0
2008-05-12 09:35:00,87.03,87.16,86.55,87.16,70100.0,62.1036,62.1964,61.7611,62.1964,70100.0
2008-05-12 09:40:00,87.17,87.19,86.53,86.57,84300.0,62.2035,62.2178,61.7469,61.7754,84300.0
2008-05-12 09:45:00,86.59,86.89,86.59,86.88,49300.0,61.7897,62.0037,61.7897,61.9966,49300.0
2008-05-12 09:50:00,86.89,87.13,86.88,86.98,45000.0,62.0037,62.175,61.9966,62.068,45000.0
2008-05-12 09:55:00,87.03,87.08,86.76,87.04,65400.0,62.1036,62.1393,61.911,62.1108,65400.0
2008-05-12 10:00:00,87.08,87.08,86.66,86.71,49500.0,62.1393,62.1393,61.8396,61.8753,49500.0
2008-05-12 10:05:00,86.73,86.88,86.63,86.76,64400.0,61.8896,61.9966,61.8182,61.911,64400.0
2008-05-12 10:10:00,86.76,86.97,86.72,86.83,46600.0,61.911,62.0608,61.8824,61.9609,46600.0
2008-05-12 10:15:00,86.85,87.11,86.81,87.07,48200.0,61.9752,62.1607,61.9467,62.1322,48200.0
2008-05-12 10:20:00,87.08,87.78,87.03,87.73,104000.0,62.1393,62.6388,62.1036,62.6032,104000.0
2008-05-12 10:25:00,87.77,88.0,87.59,87.62,100700.0,62.6317,62.7958,62.5033,62.5247,100700.0
2008-05-12 10:30:00,87.61,87.72,87.51,87.61,50000.0,62.5175,62.596,62.4462,62.5175,50000.0
2008-05-12 10:35:00,87.64,88.04,87.62,87.97,80800.0,62.5389,62.8244,62.5247,62.7744,80800.0
2008-05-12 10:40:00,87.91,88.19,87.91,88.19,56100.0,62.7316,62.9314,62.7316,62.9314,56100.0
2008-05-12 10:45:00,88.18,88.38,88.14,88.31,86400.0,62.9243,63.067,62.8957,63.017,86400.0
2008-05-12 10:50:00,88.29,88.35,88.13,88.23,41500.0,63.0028,63.0456,62.8886,62.96,41500.0
2008-05-12 10:55:00,88.19,88.24,88.08,88.23,44400.0,62.9314,62.9671,62.8529,62.96,44400.0
2008-05-12 11:00:00,88.23,88.48,88.12,88.45,43900.0,62.96,63.1383,62.8815,63.1169,43900.0
2008-05-12 11:05:00,88.44,88.45,88.34,88.43,31700.0,63.1098,63.1169,63.0384,63.1027,31700.0
2008-05-12 11:10:00,88.43,88.69,88.41,88.48,87800.0,63.1027,63.2882,63.0884,63.1383,87800.0
2008-05-12 11:15:00,88.44,88.47,88.03,88.05,47200.0,63.1098,63.1312,62.8172,62.8315,47200.0
2008-05-12 11:20:00,88.03,88.29,88.0,88.23,34100.0,62.8172,63.0028,62.7958,62.96,34100.0
2008-05-12 11:25:00,88.25,88.28,88.02,88.25,38100.0,62.9742,62.9956,62.8101,62.9742,38100.0
2008-05-12 11:30:00,88.22,88.3,88.05,88.29,24000.0,62.9528,63.0099,62.8315,63.0028,24000.0
2008-05-12 11:35:00,88.29,88.45,88.22,88.38,33700.0,63.0028,63.1169,62.9528,63.067,33700.0
2008-05-12 11:40:00,88.38,88.53,88.36,88.47,40700.0,63.067,63.174,63.0527,63.1312,40700.0
2008-05-12 11:45:00,88.49,88.71,88.49,88.68,36700.0,63.1455,63.3025,63.1455,63.2811,36700.0
2008-05-12 11:50:00,88.69,88.85,88.62,88.77,35200.0,63.2882,63.4024,63.2383,63.3453,35200.0
2008-05-12 11:55:00,88.79,88.96,88.77,88.91,28500.0,63.3596,63.4809,63.3453,63.4452,28500.0
2008-05-12 12:00:00,88.91,89.0,88.86,88.97,34700.0,63.4452,63.5094,63.4095,63.488,34700.0
2008-05-12 12:05:00,88.98,88.98,88.69,88.81,33000.0,63.4951,63.4951,63.2882,63.3738,33000.0
2008-05-12 12:10:00,88.81,88.87,88.68,88.74,22300.0,63.3738,63.4166,63.2811,63.3239,22300.0
2008-05-12 12:15:00,88.76,88.81,88.65,88.69,22200.0,63.3382,63.3738,63.2597,63.2882,22200.0
2008-05-12 12:20:00,88.69,88.74,88.59,88.72,15600.0,63.2882,63.3239,63.2168,63.3096,15600.0
2008-05-12 12:25:00,88.72,88.9,88.62,88.86,33100.0,63.3096,63.4381,63.2383,63.4095,33100.0
2008-05-12 12:30:00,88.84,88.95,88.77,88.95,29600.0,63.3952,63.4737,63.3453,63.4737,29600.0
2008-05-12 12:35:00,88.92,88.92,88.75,88.82,42600.0,63.4523,63.4523,63.331,63.381,42600.0
2008-05-12 12:40:00,88.85,88.98,88.85,88.91,41700.0,63.4024,63.4951,63.4024,63.4452,41700.0
2008-05-12 12:45:00,88.91,88.99,88.88,88.94,29500.0,63.4452,63.5023,63.4238,63.4666,29500.0
2008-05-12 12:50:00,88.93,89.14,88.88,89.12,52100.0,63.4595,63.6093,63.4238,63.595,52100.0
2008-05-12 12:55:00,89.12,89.15,88.76,88.77,41100.0,63.595,63.6165,63.3382,63.3453,41100.0
2008-05-12 13:00:00,88.77,88.87,88.75,88.77,17200.0,63.3453,63.4166,63.331,63.3453,17200.0
2008-05-12 13:05:00,88.79,88.87,88.75,88.75,27300.0,63.3596,63.4166,63.331,63.331,27300.0
2008-05-12 13:10:00,88.79,88.96,88.75,88.76,36100.0,63.3596,63.4809,63.331,63.3382,36100.0
2008-05-12 13:15:00,88.73,88.92,88.72,88.92,29500.0,63.3167,63.4523,63.3096,63.4523,29500.0
2008-05-12 13:20:00,88.88,89.25,88.88,89.22,58600.0,63.4238,63.6878,63.4238,63.6664,58600.0
2008-05-12 13:25:00,89.21,89.26,89.09,89.14,69600.0,63.6593,63.6949,63.5736,63.6093,69600.0
2008-05-12 13:30:00,89.11,89.42,89.09,89.37,91400.0,63.5879,63.8091,63.5736,63.7734,91400.0
2008-05-12 13:35:00,89.42,89.55,89.27,89.53,63600.0,63.8091,63.9019,63.7021,63.8876,63600.0
2008-05-12 13:40:00,89.53,89.56,89.42,89.42,56200.0,63.8876,63.909,63.8091,63.8091,56200.0
2008-05-12 13:45:00,89.43,89.49,89.3,89.43,42800.0,63.8163,63.8591,63.7235,63.8163,42800.0
2008-05-12 13:50:00,89.43,89.56,89.42,89.54,66200.0,63.8163,63.909,63.8091,63.8948,66200.0
2008-05-12 13:55:00,89.54,89.73,89.54,89.64,63000.0,63.8948,64.0303,63.8948,63.9661,63000.0
2008-05-12 14:00:00,89.64,89.74,89.43,89.47,57100.0,63.9661,64.0375,63.8163,63.8448,57100.0
2008-05-12 14:05:00,89.47,89.48,89.37,89.45,41800.0,63.8448,63.8519,63.7734,63.8305,41800.0
2008-05-12 14:10:00,89.45,89.61,89.41,89.49,46500.0,63.8305,63.9447,63.802,63.8591,46500.0
2008-05-12 14:15:00,89.48,89.57,89.46,89.53,32500.0,63.8519,63.9162,63.8377,63.8876,32500.0
2008-05-12 14:20:00,89.53,89.55,89.36,89.45,35200.0,63.8876,63.9019,63.7663,63.8305,35200.0
2008-05-12 14:25:00,89.47,89.78,89.45,89.69,56600.0,63.8448,64.066,63.8305,64.0018,56600.0
2008-05-12 14:30:00,89.68,89.79,89.6,89.6,41100.0,63.9947,64.0732,63.9376,63.9376,41100.0
2008-05-12 14:35:00,89.62,89.78,89.61,89.63,61600.0,63.9518,64.066,63.9447,63.959,61600.0
2008-05-12 14:40:00,89.62,89.89,89.62,89.79,80800.0,63.9518,64.1445,63.9518,64.0732,80800.0
2008-05-12 14:45:00,89.8,89.83,89.62,89.74,51300.0,64.0803,64.1017,63.9518,64.0375,51300.0
2008-05-12 14:50:00,89.75,89.8,89.62,89.74,46100.0,64.0446,64.0803,63.9518,64.0375,46100.0
2008-05-12 14:55:00,89.74,89.74,89.5,89.58,32600.0,64.0375,64.0375,63.8662,63.9233,32600.0
2008-05-12 15:00:00,89.58,89.58,89.4,89.5,56200.0,63.9233,63.9233,63.7949,63.8662,56200.0
2008-05-12 15:05:00,89.51,89.63,89.28,89.3,68000.0,63.8733,63.959,63.7092,63.7235,68000.0
2008-05-12 15:10:00,89.29,89.41,89.21,89.35,52900.0,63.7164,63.802,63.6593,63.7592,52900.0
2008-05-12 15:15:00,89.35,89.55,89.29,89.49,42800.0,63.7592,63.9019,63.7164,63.8591,42800.0
2008-05-12 15:20:00,89.48,89.68,89.45,89.67,67600.0,63.8519,63.9947,63.8305,63.9875,67600.0
2008-05-12 15:25:00,89.63,89.72,89.41,89.5,69500.0,63.959,64.0232,63.802,63.8662,69500.0
2008-05-12 15:30:00,89.47,89.53,89.28,89.42,61500.0,63.8448,63.8876,63.7092,63.8091,61500.0
2008-05-12 15:35:00,89.43,89.57,89.28,89.38,82600.0,63.8163,63.9162,63.7092,63.7806,82600.0
2008-05-12 15:40:00,89.41,89.41,89.15,89.36,85000.0,63.802,63.802,63.6165,63.7663,85000.0
2008-05-12 15:45:00,89.36,89.5,89.32,89.49,62700.0,63.7663,63.8662,63.7378,63.8591,62700.0
2008-05-12 15:50:00,89.5,89.57,89.38,89.4,90000.0,63.8662,63.9162,63.7806,63.7949,90000.0
2008-05-12 15:55:00,89.39,89.5,89.26,89.26,137700.0,63.7877,63.8662,63.6949,63.6949,137700.0
2008-05-13 09:30:00,90.0,90.41,89.88,90.3,187700.0,64.223,64.5156,64.1374,64.4371,187700.0
2008-05-13 09:35:00,90.25,90.36,89.94,89.94,125200.0,64.4014,64.4799,64.1802,64.1802,125200.0
2008-05-13 09:40:00,89.92,90.0,89.37,89.68,176600.0,64.1659,64.223,63.7734,63.9947,176600.0
2008-05-13 09:45:00,89.67,89.76,89.1,89.26,131000.0,63.9875,64.0517,63.5808,63.6949,131000.0
2008-05-13 09:50:00,89.21,89.51,88.99,89.16,89500.0,63.6593,63.8733,63.5023,63.6236,89500.0
2008-05-13 09:55:00,89.15,89.2,89.0,89.13,67400.0,63.6165,63.6521,63.5094,63.6022,67400.0
2008-05-13 10:00:00,89.13,89.41,88.82,89.27,95400.0,63.6022,63.802,63.381,63.7021,95400.0
2008-05-13 10:05:00,89.32,89.75,89.14,89.36,84100.0,63.7378,64.0446,63.6093,63.7663,84100.0
2008-05-13 10:10:00,89.36,89.55,89.12,89.18,50100.0,63.7663,63.9019,63.595,63.6379,50100.0
2008-05-13 10:15:00,89.17,89.49,89.17,89.47,44600.0,63.6307,63.8591,63.6307,63.8448,44600.0
2008-05-13 10:20:00,89.47,89.7,89.36,89.66,57500.0,63.8448,64.0089,63.7663,63.9804,57500.0
2008-05-13 10:25:00,89.7,90.13,89.67,90.0,64000.0,64.0089,64.3158,63.9875,64.223,64000.0
2008-05-13 10:30:00,90.0,90.15,89.87,90.03,35500.0,64.223,64.33,64.1302,64.2444,35500.0
2008-05-13 10:35:00,90.04,90.37,90.01,90.36,56200.0,64.2515,64.487,64.2301,64.4799,56200.0
2008-05-13 10:40:00,90.29,90.35,90.15,90.22,38800.0,64.4299,64.4728,64.33,64.38,38800.0
2008-05-13 10:45:00,90.21,90.35,90.07,90.23,54100.0,64.3729,64.4728,64.273,64.3871,54100.0
2008-05-13 10:50:00,90.21,90.23,90.0,90.0,67200.0,64.3729,64.3871,64.223,64.223,67200.0
2008-05-13 10:55:00,90.01,90.09,89.87,90.05,79500.0,64.2301,64.2872,64.1302,64.2587,79500.0
2008-05-13 11:00:00,90.05,90.05,89.77,89.9,36900.0,64.2587,64.2587,64.0589,64.1516,36900.0
2008-05-13 11:05:00,89.9,90.08,89.9,90.07,42400.0,64.1516,64.2801,64.1516,64.273,42400.0
2008-05-13 11:10:00,90.07,90.1,89.96,89.97,66900.0,64.273,64.2944,64.1945,64.2016,66900.0
2008-05-13 11:15:00,89.97,90.05,89.93,90.02,45200.0,64.2016,64.2587,64.1731,64.2373,45200.0
2008-05-13 11:20:00,90.02,90.14,89.97,90.02,47600.0,64.2373,64.3229,64.2016,64.2373,47600.0
2008-05-13 11:25:00,90.01,90.02,89.8,89.84,58800.0,64.2301,64.2373,64.0803,64.1088,58800.0
2008-05-13 11:30:00,89.85,89.91,89.68,89.78,65800.0,64.116,64.1588,63.9947,64.066,65800.0
2008-05-13 11:35:00,89.79,89.87,89.5,89.6,86500.0,64.0732,64.1302,63.8662,63.9376,86500.0
2008-05-13 11:40:00,89.6,89.9,89.54,89.81,59400.0,63.9376,64.1516,63.8948,64.0874,59400.0
2008-05-13 11:45:00,89.83,89.89,89.64,89.64,35900.0,64.1017,64.1445,63.9661,63.9661,35900.0
2008-05-13 11:50:00,89.64,89.89,89.61,89.88,42000.0,63.9661,64.1445,63.9447,64.1374,42000.0
2008-05-13 11:55:00,89.89,89.97,89.68,89.75,27500.0,64.1445,64.2016,63.9947,64.0446,27500.0
2008-05-13 12:00:00,89.74,89.86,89.65,89.73,44900.0,64.0375,64.1231,63.9732,64.0303,44900.0
2008-05-13 12:05:00,89.77,89.82,89.55,89.77,47900.0,64.0589,64.0946,63.9019,64.0589,47900.0
2008-05-13 12:10:00,89.76,89.79,89.55,89.59,50400.0,64.0517,64.0732,63.9019,63.9304,50400.0
2008-05-13 12:15:00,89.59,89.7,89.53,89.65,45600.0,63.9304,64.0089,63.8876,63.9732,45600.0
2008-05-13 12:20:00,89.65,89.77,89.55,89.61,54900.0,63.9732,64.0589,63.9019,63.9447,54900.0
2008-05-13 12:25:00,89.61,89.72,89.6,89.66,32600.0,63.9447,64.0232,63.9376,63.9804,32600.0
2008-05-13 12:30:00,89.66,89.77,89.66,89.74,34300.0,63.9804,64.0589,63.9804,64.0375,34300.0
2008-05-13 12:35:00,89.75,89.84,89.71,89.84,43100.0,64.0446,64.1088,64.0161,64.1088,43100.0
2008-05-13 12:40:00,89.84,89.89,89.75,89.82,43800.0,64.1088,64.1445,64.0446,64.0946,43800.0
2008-05-13 12:45:00,89.82,89.98,89.77,89.92,32900.0,64.0946,64.2087,64.0589,64.1659,32900.0
2008-05-13 12:50:00,89.92,89.97,89.75,89.8,34300.0,64.1659,64.2016,64.0446,64.0803,34300.0
2008-05-13 12:55:00,89.8,89.8,89.65,89.71,30800.0,64.0803,64.0803,63.9732,64.0161,30800.0
2008-05-13 13:00:00,89.71,89.79,89.61,89.76,42400.0,64.0161,64.0732,63.9447,64.0517,42400.0
2008-05-13 13:05:00,89.76,89.76,89.6,89.63,40600.0,64.0517,64.0517,63.9376,63.959,40600.0
2008-05-13 13:10:00,89.63,89.69,89.56,89.61,42700.0,63.959,64.0018,63.909,63.9447,42700.0
2008-05-13 13:15:00,89.61,89.63,89.5,89.52,41100.0,63.9447,63.959,63.8662,63.8805,41100.0
2008-05-13 13:20:00,89.52,89.74,89.52,89.73,27900.0,63.8805,64.0375,63.8805,64.0303,27900.0
2008-05-13 13:25:00,89.73,89.8,89.65,89.78,29700.0,64.0303,64.0803,63.9732,64.066,29700.0
2008-05-13 13:30:00,89.79,89.79,89.65,89.67,37400.0,64.0732,64.0732,63.9732,63.9875,37400.0
2008-05-13 13:35:00,89.69,89.8,89.65,89.77,44300.0,64.0018,64.0803,63.9732,64.0589,44300.0
2008-05-13 13:40:00,89.79,89.84,89.7,89.79,66700.0,64.0732,64.1088,64.0089,64.0732,66700.0
2008-05-13 13:45:00,89.78,89.84,89.75,89.78,64300.0,64.066,64.1088,64.0446,64.066,64300.0
2008-05-13 13:50:00,89.76,89.89,89.7,89.71,47600.0,64.0517,64.1445,64.0089,64.0161,47600.0
2008-05-13 13:55:00,89.71,89.73,89.52,89.69,34700.0,64.0161,64.0303,63.8805,64.0018,34700.0
2008-05-13 14:00:00,89.71,89.74,89.6,89.61,42400.0,64.0161,64.0375,63.9376,63.9447,42400.0
2008-05-13 14:05:00,89.61,89.84,89.6,89.69,33600.0,63.9447,64.1088,63.9376,64.0018,33600.0
2008-05-13 14:10:00,89.7,89.81,89.68,89.75,32400.0,64.0089,64.0874,63.9947,64.0446,32400.0
2008-05-13 14:15:00,89.76,89.86,89.62,89.75,36900.0,64.0517,64.1231,63.9518,64.0446,36900.0
2008-05-13 14:20:00,89.73,89.89,89.67,89.82,33600.0,64.0303,64.1445,63.9875,64.0946,33600.0
2008-05-13 14:25:00,89.81,89.94,89.75,89.8,32800.0,64.0874,64.1802,64.0446,64.0803,32800.0
2008-05-13 14:30:00,89.8,89.85,89.75,89.84,59100.0,64.0803,64.116,64.0446,64.1088,59100.0
2008-05-13 14:35:00,89.87,89.99,89.8,89.86,42200.0,64.1302,64.2159,64.0803,64.1231,42200.0
2008-05-13 14:40:00,89.86,89.99,89.86,89.96,67600.0,64.1231,64.2159,64.1231,64.1945,67600.0
2008-05-13 14:45:00,89.96,89.99,89.78,89.94,77500.0,64.1945,64.2159,64.066,64.1802,77500.0
2008-05-13 14:50:00,89.91,89.94,89.8,89.82,63400.0,64.1588,64.1802,64.0803,64.0946,63400.0
2008-05-13 14:55:00,89.83,90.08,89.82,89.92,108000.0,64.1017,64.2801,64.0946,64.1659,108000.0
2008-05-13 15:00:00,89.92,90.05,89.85,89.98,46800.0,64.1659,64.2587,64.116,64.2087,46800.0
2008-05-13 15:05:00,89.98,90.05,89.94,90.02,57400.0,64.2087,64.2587,64.1802,64.2373,57400.0
2008-05-13 15:10:00,90.03,90.1,89.96,90.0,75100.0,64.2444,64.2944,64.1945,64.223,75100.0
2008-05-13 15:15:00,89.99,90.09,89.92,90.04,99100.0,64.2159,64.2872,64.1659,64.2515,99100.0
2008-05-13 15:20:00,90.04,90.14,90.0,90.04,95800.0,64.2515,64.3229,64.223,64.2515,95800.0
2008-05-13 15:25:00,90.06,90.06,89.61,89.64,91700.0,64.2658,64.2658,63.9447,63.9661,91700.0
2008-05-13 15:30:00,89.65,89.82,89.64,89.8,98200.0,63.9732,64.0946,63.9661,64.0803,98200.0
2008-05-13 15:35:00,89.81,89.86,89.71,89.82,75000.0,64.0874,64.1231,64.0161,64.0946,75000.0
2008-05-13 15:40:00,89.82,90.03,89.82,89.95,116000.0,64.0946,64.2444,64.0946,64.1873,116000.0
2008-05-13 15:45:00,89.95,90.25,89.87,90.12,161300.0,64.1873,64.4014,64.1302,64.3086,161300.0
2008-05-13 15:50:00,90.13,90.37,90.1,90.34,128100.0,64.3158,64.487,64.2944,64.4656,128100.0
2008-05-13 15:55:00,90.34,90.73,90.26,90.32,223500.0,64.4656,64.7439,64.4085,64.4514,223500.0
2008-05-14 09:30:00,85.39,85.5,84.52,85.46,1063300.0,60.9334,61.0119,60.3125,60.9833,1063300.0
2008-05-14 09:35:00,85.46,85.5,84.8,84.8,1054400.0,60.9833,61.0119,60.5123,60.5123,1054400.0
2008-05-14 09:40:00,84.8,84.92,84.05,84.12,765400.0,60.5123,60.598,59.9772,60.0271,765400.0
2008-05-14 09:45:00,84.09,84.33,83.58,83.74,619900.0,60.0057,60.177,59.6418,59.7559,619900.0
2008-05-14 09:50:00,83.73,83.97,83.44,83.63,744600.0,59.7488,59.9201,59.5419,59.6774,744600.0
2008-05-14 09:55:00,83.65,84.0,83.25,83.68,705500.0,59.6917,59.9415,59.4063,59.7131,705500.0
2008-05-14 10:00:00,83.68,83.9,83.5,83.9,389600.0,59.7131,59.8701,59.5847,59.8701,389600.0
2008-05-14 10:05:00,83.9,83.93,83.55,83.79,342300.0,59.8701,59.8915,59.6204,59.7916,342300.0
2008-05-14 10:10:00,83.79,84.42,83.75,84.19,651100.0,59.7916,60.2412,59.7631,60.0771,651100.0
2008-05-14 10:15:00,84.2,84.2,83.81,83.9,337200.0,60.0842,60.0842,59.8059,59.8701,337200.0
2008-05-14 10:20:00,83.89,83.95,83.02,83.16,669500.0,59.863,59.9058,59.2422,59.3421,669500.0
2008-05-14 10:25:00,83.17,83.28,82.64,82.74,690900.0,59.3492,59.4277,58.971,59.0423,690900.0
2008-05-14 10:30:00,82.76,83.05,82.11,82.26,900200.0,59.0566,59.2636,58.5928,58.6998,900200.0
2008-05-14 10:35:00,82.27,82.57,81.72,81.88,1046200.0,58.707,58.921,58.3145,58.4287,1046200.0
2008-05-14 10:40:00,81.87,82.33,81.8,81.95,679700.0,58.4215,58.7498,58.3716,58.4786,679700.0
2008-05-14 10:45:00,81.95,82.48,81.86,82.28,696900.0,58.4786,58.8568,58.4144,58.7141,696900.0
2008-05-14 10:50:00,82.28,82.31,82.0,82.11,437800.0,58.7141,58.7355,58.5143,58.5928,437800.0
2008-05-14 10:55:00,82.1,82.45,81.6,81.63,668400.0,58.5857,58.8354,58.2289,58.2503,668400.0
2008-05-14 11:00:00,81.63,82.15,81.5,82.08,640700.0,58.2503,58.6213,58.1575,58.5714,640700.0
2008-05-14 11:05:00,82.08,82.5,81.89,82.36,624400.0,58.5714,58.8711,58.4358,58.7712,624400.0
2008-05-14 11:10:00,82.37,82.79,82.15,82.73,420700.0,58.7783,59.078,58.6213,59.0352,420700.0
2008-05-14 11:15:00,82.74,82.82,82.51,82.57,413900.0,59.0423,59.0994,58.8782,58.921,413900.0
2008-05-14 11:20:00,82.57,82.99,82.5,82.89,368400.0,58.921,59.2207,58.8711,59.1494,368400.0
2008-05-14 11:25:00,82.9,83.0,82.62,82.62,418900.0,59.1565,59.2279,58.9567,58.9567,418900.0
2008-05-14 11:30:00,82.61,82.75,82.53,82.66,173800.0,58.9496,59.0495,58.8925,58.9853,173800.0
2008-05-14 11:35:00,82.66,82.84,82.53,82.58,248500.0,58.9853,59.1137,58.8925,58.9282,248500.0
2008-05-14 11:40:00,82.57,82.78,82.56,82.66,201600.0,58.921,59.0709,58.9139,58.9853,201600.0
2008-05-14 11:45:00,82.66,82.69,82.1,82.28,332500.0,58.9853,59.0067,58.5857,58.7141,332500.0
2008-05-14 11:50:00,82.28,82.43,81.85,81.95,232300.0,58.7141,58.8211,58.4073,58.4786,232300.0
2008-05-14 11:55:00,81.94,82.24,81.75,82.13,288200.0,58.4715,58.6856,58.3359,58.6071,288200.0
2008-05-14 12:00:00,82.13,82.3,81.97,82.29,195900.0,58.6071,58.7284,58.4929,58.7212,195900.0
2008-05-14 12:05:00,82.3,82.3,82.01,82.08,199800.0,58.7284,58.7284,58.5214,58.5714,199800.0
2008-05-14 12:10:00,82.08,82.09,81.99,82.01,160900.0,58.5714,58.5785,58.5072,58.5214,160900.0
2008-05-14 12:15:00,82.0,82.15,82.0,82.04,135100.0,58.5143,58.6213,58.5143,58.5428,135100.0
2008-05-14 12:20:00,82.03,82.52,82.0,82.42,267600.0,58.5357,58.8854,58.5143,58.814,267600.0
2008-05-14 12:25:00,82.46,82.7,82.38,82.6,240200.0,58.8425,59.0138,58.7855,58.9424,240200.0
2008-05-14 12:30:00,82.59,82.92,82.52,82.84,321600.0,58.9353,59.1708,58.8854,59.1137,321600.0
2008-05-14 12:35:00,82.86,82.95,82.63,82.79,197600.0,59.128,59.1922,58.9639,59.078,197600.0
2008-05-14 12:40:00,82.79,82.95,82.7,82.85,170900.0,59.078,59.1922,59.0138,59.1208,170900.0
2008-05-14 12:45:00,82.84,82.9,82.64,82.7,152800.0,59.1137,59.1565,58.971,59.0138,152800.0
2008-05-14 12:50:00,82.69,82.7,82.52,82.59,165000.0,59.0067,59.0138,58.8854,58.9353,165000.0
2008-05-14 12:55:00,82.59,82.75,82.55,82.59,136700.0,58.9353,59.0495,58.9068,58.9353,136700.0
2008-05-14 13:00:00,82.59,82.76,82.55,82.76,240700.0,58.9353,59.0566,58.9068,59.0566,240700.0
2008-05-14 13:05:00,82.76,82.85,82.65,82.79,195300.0,59.0566,59.1208,58.9781,59.078,195300.0
2008-05-14 13:10:00,82.78,82.78,82.61,82.7,196000.0,59.0709,59.0709,58.9496,59.0138,196000.0
2008-05-14 13:15:00,82.7,82.72,82.5,82.57,127900.0,59.0138,59.0281,58.8711,58.921,127900.0
2008-05-14 13:20:00,82.57,82.6,82.25,82.28,257500.0,58.921,58.9424,58.6927,58.7141,257500.0
2008-05-14 13:25:00,82.26,82.36,82.15,82.18,127200.0,58.6998,58.7712,58.6213,58.6427,127200.0
2008-05-14 13:30:00,82.2,82.26,82.0,82.24,257100.0,58.657,58.6998,58.5143,58.6856,257100.0
2008-05-14 13:35:00,82.24,82.28,82.1,82.17,153900.0,58.6856,58.7141,58.5857,58.6356,153900.0
2008-05-14 13:40:00,82.17,82.23,81.79,81.83,433800.0,58.6356,58.6784,58.3644,58.393,433800.0
2008-05-14 13:45:00,81.83,82.06,81.8,81.91,216200.0,58.393,58.5571,58.3716,58.4501,216200.0
2008-05-14 13:50:00,81.91,82.0,81.83,81.85,148300.0,58.4501,58.5143,58.393,58.4073,148300.0
2008-05-14 13:55:00,81.86,81.98,81.75,81.76,234800.0,58.4144,58.5,58.3359,58.343,234800.0
2008-05-14 14:00:00,81.76,81.87,81.61,81.65,232400.0,58.343,58.4215,58.236,58.2645,232400.0
2008-05-14 14:05:00,81.64,81.7,81.44,81.65,473200.0,58.2574,58.3002,58.1147,58.2645,473200.0
2008-05-14 14:10:00,81.65,81.88,81.61,81.85,284500.0,58.2645,58.4287,58.236,58.4073,284500.0
2008-05-14 14:15:00,81.85,81.95,81.7,81.72,158100.0,58.4073,58.4786,58.3002,58.3145,158100.0
2008-05-14 14:20:00,81.73,81.73,81.52,81.54,174200.0,58.3216,58.3216,58.1718,58.186,174200.0
2008-05-14 14:25:00,81.54,81.92,81.53,81.82,209200.0,58.186,58.4572,58.1789,58.3858,209200.0
2008-05-14 14:30:00,81.82,82.03,81.75,81.77,307500.0,58.3858,58.5357,58.3359,58.3502,307500.0
2008-05-14 14:35:00,81.77,81.87,81.5,81.6,239800.0,58.3502,58.4215,58.1575,58.2289,239800.0
2008-05-14 14:40:00,81.6,81.67,81.54,81.58,162000.0,58.2289,58.2788,58.186,58.2146,162000.0
2008-05-14 14:45:00,81.56,81.59,81.27,81.32,352200.0,58.2003,58.2217,57.9934,58.0291,352200.0
2008-05-14 14:50:00,81.34,81.41,81.11,81.18,422200.0,58.0433,58.0933,57.8792,57.9292,422200.0
2008-05-14 14:55:00,81.18,81.33,81.08,81.16,292800.0,57.9292,58.0362,57.8578,57.9149,292800.0
2008-05-14 15:00:00,81.17,81.4,81.16,81.38,276700.0,57.922,58.0861,57.9149,58.0719,276700.0
2008-05-14 15:05:00,81.38,81.4,81.1,81.2,299300.0,58.0719,58.0861,57.8721,57.9434,299300.0
2008-05-14 15:10:00,81.22,81.23,81.03,81.1,354300.0,57.9577,57.9648,57.8221,57.8721,354300.0
2008-05-14 15:15:00,81.08,81.24,81.04,81.14,359400.0,57.8578,57.972,57.8292,57.9006,359400.0
2008-05-14 15:20:00,81.12,81.17,81.03,81.09,467000.0,57.8863,57.922,57.8221,57.8649,467000.0
2008-05-14 15:25:00,81.09,81.18,81.0,81.15,418700.0,57.8649,57.9292,57.8007,57.9077,418700.0
2008-05-14 15:30:00,81.16,81.36,81.1,81.31,502300.0,57.9149,58.0576,57.8721,58.0219,502300.0
2008-05-14 15:35:00,81.3,81.31,80.75,81.04,821500.0,58.0148,58.0219,57.6223,57.8292,821500.0
2008-05-14 15:40:00,81.03,81.15,80.92,81.1,496800.0,57.8221,57.9077,57.7436,57.8721,496800.0
2008-05-14 15:45:00,81.09,81.29,81.0,81.29,547700.0,57.8649,58.0076,57.8007,58.0076,547700.0
2008-05-14 15:50:00,81.29,81.4,81.09,81.11,606900.0,58.0076,58.0861,57.8649,57.8792,606900.0
2008-05-14 15:55:00,81.11,81.32,81.1,81.21,576300.0,57.8792,58.0291,57.8721,57.9506,576300.0
2008-05-15 09:30:00,82.2,82.41,81.63,82.25,683200.0,58.657,58.8069,58.2503,58.6927,683200.0
2008-05-15 09:35:00,82.24,82.9,82.21,82.56,539300.0,58.6856,59.1565,58.6641,58.9139,539300.0
2008-05-15 09:40:00,82.54,82.95,82.39,82.8,493200.0,58.8996,59.1922,58.7926,59.0852,493200.0
2008-05-15 09:45:00,82.81,82.91,82.55,82.65,349600.0,59.0923,59.1637,58.9068,58.9781,349600.0
2008-05-15 09:50:00,82.63,82.87,82.43,82.52,374400.0,58.9639,59.1351,58.8211,58.8854,374400.0
2008-05-15 09:55:00,82.52,82.82,82.42,82.76,358100.0,58.8854,59.0994,58.814,59.0566,358100.0
2008-05-15 10:00:00,82.77,82.89,82.55,82.7,311600.0,59.0638,59.1494,58.9068,59.0138,311600.0
2008-05-15 10:05:00,82.72,82.82,82.66,82.77,201600.0,59.0281,59.0994,58.9853,59.0638,201600.0
2008-05-15 10:10:00,82.77,82.89,82.65,82.68,250400.0,59.0638,59.1494,58.9781,58.9995,250400.0
2008-05-15 10:15:00,82.68,82.86,82.68,82.82,231100.0,58.9995,59.128,58.9995,59.0994,231100.0
2008-05-15 10:20:00,82.82,82.98,82.8,82.89,342000.0,59.0994,59.2136,59.0852,59.1494,342000.0
2008-05-15 10:25:00,82.88,83.09,82.75,82.98,299300.0,59.1423,59.2921,59.0495,59.2136,299300.0
2008-05-15 10:30:00,82.96,83.24,82.91,82.94,379800.0,59.1993,59.3991,59.1637,59.1851,379800.0
2008-05-15 10:35:00,82.94,83.0,82.83,82.84,176400.0,59.1851,59.2279,59.1066,59.1137,176400.0
2008-05-15 10:40:00,82.84,82.84,82.4,82.52,447500.0,59.1137,59.1137,58.7997,58.8854,447500.0
2008-05-15 10:45:00,82.55,82.95,82.53,82.95,223700.0,58.9068,59.1922,58.8925,59.1922,223700.0
2008-05-15 10:50:00,82.95,83.09,82.75,83.08,180300.0,59.1922,59.2921,59.0495,59.285,180300.0
2008-05-15 10:55:00,83.08,83.1,82.97,83.0,133100.0,59.285,59.2992,59.2065,59.2279,133100.0
2008-05-15 11:00:00,83.03,83.28,83.01,83.07,279500.0,59.2493,59.4277,59.235,59.2778,279500.0
2008-05-15 11:05:00,83.08,83.1,82.72,82.8,216300.0,59.285,59.2992,59.0281,59.0852,216300.0
2008-05-15 11:10:00,82.81,82.91,82.51,82.9,195600.0,59.0923,59.1637,58.8782,59.1565,195600.0
2008-05-15 11:15:00,82.89,82.93,82.79,82.9,100400.0,59.1494,59.1779,59.078,59.1565,100400.0
2008-05-15 11:20:00,82.91,83.2,82.82,83.12,109100.0,59.1637,59.3706,59.0994,59.3135,109100.0
2008-05-15 11:25:00,83.11,83.19,82.93,83.0,171200.0,59.3064,59.3635,59.1779,59.2279,171200.0
2008-05-15 11:30:00,82.98,83.05,82.84,82.84,71400.0,59.2136,59.2636,59.1137,59.1137,71400.0
2008-05-15 11:35:00,82.84,83.05,82.82,83.01,90800.0,59.1137,59.2636,59.0994,59.235,90800.0
2008-05-15 11:40:00,83.01,83.08,82.94,83.06,114400.0,59.235,59.285,59.1851,59.2707,114400.0
2008-05-15 11:45:00,83.06,83.09,82.97,83.0,107000.0,59.2707,59.2921,59.2065,59.2279,107000.0
2008-05-15 11:50:00,83.0,83.07,82.91,83.06,90900.0,59.2279,59.2778,59.1637,59.2707,90900.0
2008-05-15 11:55:00,83.05,83.17,83.01,83.15,122500.0,59.2636,59.3492,59.235,59.3349,122500.0
2008-05-15 12:00:00,83.15,83.32,83.09,83.31,142100.0,59.3349,59.4562,59.2921,59.4491,142100.0
2008-05-15 12:05:00,83.32,83.37,83.01,83.12,124800.0,59.4562,59.4919,59.235,59.3135,124800.0
2008-05-15 12:10:00,83.14,83.39,83.04,83.39,94000.0,59.3278,59.5062,59.2564,59.5062,94000.0
2008-05-15 12:15:00,83.37,83.4,83.35,83.37,86000.0,59.4919,59.5133,59.4776,59.4919,86000.0
2008-05-15 12:20:00,83.37,83.49,83.36,83.49,125800.0,59.4919,59.5775,59.4848,59.5775,125800.0
2008-05-15 12:25:00,83.48,83.6,83.43,83.6,192200.0,59.5704,59.656,59.5347,59.656,192200.0
2008-05-15 12:30:00,83.6,83.69,83.51,83.51,159800.0,59.656,59.7203,59.5918,59.5918,159800.0
2008-05-15 12:35:00,83.52,83.56,83.3,83.37,110500.0,59.5989,59.6275,59.442,59.4919,110500.0
2008-05-15 12:40:00,83.38,83.45,83.01,83.13,115300.0,59.499,59.549,59.235,59.3206,115300.0
2008-05-15 12:45:00,83.13,83.43,83.12,83.29,84600.0,59.3206,59.5347,59.3135,59.4348,84600.0
2008-05-15 12:50:00,83.29,83.46,83.21,83.35,68400.0,59.4348,59.5561,59.3777,59.4776,68400.0
2008-05-15 12:55:00,83.35,83.54,83.32,83.51,85200.0,59.4776,59.6132,59.4562,59.5918,85200.0
2008-05-15 13:00:00,83.5,83.6,83.48,83.6,84400.0,59.5847,59.656,59.5704,59.656,84400.0
2008-05-15 13:05:00,83.59,83.62,83.27,83.36,94600.0,59.6489,59.6703,59.4206,59.4848,94600.0
2008-05-15 13:10:00,83.39,83.61,83.32,83.6,71200.0,59.5062,59.6632,59.4562,59.656,71200.0
2008-05-15 13:15:00,83.6,83.62,83.26,83.36,95200.0,59.656,59.6703,59.4134,59.4848,95200.0
2008-05-15 13:20:00,83.37,83.53,83.36,83.45,47400.0,59.4919,59.6061,59.4848,59.549,47400.0
2008-05-15 13:25:00,83.45,83.57,83.42,83.48,60300.0,59.549,59.6346,59.5276,59.5704,60300.0
2008-05-15 13:30:00,83.49,83.58,83.48,83.57,59900.0,59.5775,59.6418,59.5704,59.6346,59900.0
2008-05-15 13:35:00,83.57,83.64,83.46,83.54,91800.0,59.6346,59.6846,59.5561,59.6132,91800.0
2008-05-15 13:40:00,83.53,83.62,83.46,83.52,68900.0,59.6061,59.6703,59.5561,59.5989,68900.0
2008-05-15 13:45:00,83.52,83.62,83.5,83.56,44000.0,59.5989,59.6703,59.5847,59.6275,44000.0
2008-05-15 13:50:00,83.55,83.62,83.51,83.58,63600.0,59.6204,59.6703,59.5918,59.6418,63600.0
2008-05-15 13:55:00,83.58,83.68,83.57,83.63,54200.0,59.6418,59.7131,59.6346,59.6774,54200.0
2008-05-15 14:00:00,83.64,83.65,83.47,83.47,61300.0,59.6846,59.6917,59.5633,59.5633,61300.0
2008-05-15 14:05:00,83.47,83.49,83.08,83.11,139900.0,59.5633,59.5775,59.285,59.3064,139900.0
2008-05-15 14:10:00,83.11,83.34,83.01,83.24,119700.0,59.3064,59.4705,59.235,59.3991,119700.0
2008-05-15 14:15:00,83.23,83.29,83.01,83.19,106600.0,59.392,59.4348,59.235,59.3635,106600.0
2008-05-15 14:20:00,83.22,83.36,83.15,83.29,75500.0,59.3849,59.4848,59.3349,59.4348,75500.0
2008-05-15 14:25:00,83.3,83.31,83.07,83.17,81900.0,59.442,59.4491,59.2778,59.3492,81900.0
2008-05-15 14:30:00,83.19,83.3,83.1,83.1,70300.0,59.3635,59.442,59.2992,59.2992,70300.0
2008-05-15 14:35:00,83.13,83.23,83.1,83.12,75600.0,59.3206,59.392,59.2992,59.3135,75600.0
2008-05-15 14:40:00,83.12,83.2,83.05,83.12,63200.0,59.3135,59.3706,59.2636,59.3135,63200.0
2008-05-15 14:45:00,83.14,83.2,83.11,83.14,53600.0,59.3278,59.3706,59.3064,59.3278,53600.0
2008-05-15 14:50:00,83.13,83.18,82.97,83.11,120900.0,59.3206,59.3563,59.2065,59.3064,120900.0
2008-05-15 14:55:00,83.11,83.25,83.11,83.15,62600.0,59.3064,59.4063,59.3064,59.3349,62600.0
2008-05-15 15:00:00,83.15,83.2,83.0,83.11,75900.0,59.3349,59.3706,59.2279,59.3064,75900.0
2008-05-15 15:05:00,83.11,83.3,83.1,83.27,76600.0,59.3064,59.442,59.2992,59.4206,76600.0
2008-05-15 15:10:00,83.28,83.41,83.26,83.35,84400.0,59.4277,59.5205,59.4134,59.4776,84400.0
2008-05-15 15:15:00,83.35,83.43,83.33,83.36,67700.0,59.4776,59.5347,59.4634,59.4848,67700.0
2008-05-15 15:20:00,83.37,83.42,83.25,83.31,83500.0,59.4919,59.5276,59.4063,59.4491,83500.0
2008-05-15 15:25:00,83.34,83.58,83.31,83.5,123400.0,59.4705,59.6418,59.4491,59.5847,123400.0
2008-05-15 15:30:00,83.5,83.58,83.46,83.51,149600.0,59.5847,59.6418,59.5561,59.5918,149600.0
2008-05-15 15:35:00,83.5,83.59,83.47,83.49,182800.0,59.5847,59.6489,59.5633,59.5775,182800.0
2008-05-15 15:40:00,83.49,83.58,83.48,83.58,203500.0,59.5775,59.6418,59.5704,59.6418,203500.0
2008-05-15 15:45:00,83.58,83.63,83.52,83.55,179700.0,59.6418,59.6774,59.5989,59.6204,179700.0
2008-05-15 15:50:00,83.55,83.64,83.54,83.56,189600.0,59.6204,59.6846,59.6132,59.6275,189600.0
2008-05-15 15:55:00,83.56,83.59,83.46,83.54,283200.0,59.6275,59.6489,59.5561,59.6132,283200.0
2008-05-16 09:30:00,83.74,84.14,83.61,83.75,450200.0,59.7559,60.0414,59.6632,59.7631,450200.0
2008-05-16 09:35:00,83.74,83.83,83.69,83.75,101900.0,59.7559,59.8202,59.7203,59.7631,101900.0
2008-05-16 09:40:00,83.74,83.87,83.64,83.8,211600.0,59.7559,59.8487,59.6846,59.7988,211600.0
2008-05-16 09:45:00,83.8,83.82,83.73,83.78,132500.0,59.7988,59.813,59.7488,59.7845,132500.0
2008-05-16 09:50:00,83.8,83.99,83.77,83.81,214300.0,59.7988,59.9343,59.7773,59.8059,214300.0
2008-05-16 09:55:00,83.8,83.92,83.75,83.8,158900.0,59.7988,59.8844,59.7631,59.7988,158900.0
2008-05-16 10:00:00,83.78,83.83,83.3,83.46,168600.0,59.7845,59.8202,59.442,59.5561,168600.0
2008-05-16 10:05:00,83.48,83.49,82.78,82.92,188200.0,59.5704,59.5775,59.0709,59.1708,188200.0
2008-05-16 10:10:00,82.92,83.16,82.87,83.13,100700.0,59.1708,59.3421,59.1351,59.3206,100700.0
2008-05-16 10:15:00,83.13,83.48,83.1,83.4,75100.0,59.3206,59.5704,59.2992,59.5133,75100.0
2008-05-16 10:20:00,83.39,83.48,83.17,83.27,80800.0,59.5062,59.5704,59.3492,59.4206,80800.0
2008-05-16 10:25:00,83.28,83.54,83.16,83.16,67700.0,59.4277,59.6132,59.3421,59.3421,67700.0
2008-05-16 10:30:00,83.2,83.3,83.11,83.3,76400.0,59.3706,59.442,59.3064,59.442,76400.0
2008-05-16 10:35:00,83.3,83.3,83.01,83.21,60700.0,59.442,59.442,59.235,59.3777,60700.0
2008-05-16 10:40:00,83.21,83.21,83.03,83.11,52400.0,59.3777,59.3777,59.2493,59.3064,52400.0
2008-05-16 10:45:00,83.09,83.31,83.09,83.16,51600.0,59.2921,59.4491,59.2921,59.3421,51600.0
2008-05-16 10:50:00,83.16,83.25,82.88,82.96,70200.0,59.3421,59.4063,59.1423,59.1993,70200.0
2008-05-16 10:55:00,82.95,83.13,82.91,83.03,62500.0,59.1922,59.3206,59.1637,59.2493,62500.0
2008-05-16 11:00:00,83.01,83.25,82.92,82.97,102500.0,59.235,59.4063,59.1708,59.2065,102500.0
2008-05-16 11:05:00,82.96,83.37,82.96,83.36,73800.0,59.1993,59.4919,59.1993,59.4848,73800.0
2008-05-16 11:10:00,83.35,83.35,83.06,83.25,82900.0,59.4776,59.4776,59.2707,59.4063,82900.0
2008-05-16 11:15:00,83.23,83.29,83.15,83.15,67500.0,59.392,59.4348,59.3349,59.3349,67500.0
2008-05-16 11:20:00,83.15,83.25,82.95,83.03,84000.0,59.3349,59.4063,59.1922,59.2493,84000.0
2008-05-16 11:25:00,83.01,83.14,82.94,83.02,71500.0,59.235,59.3278,59.1851,59.2422,71500.0
2008-05-16 11:30:00,83.03,83.14,82.98,83.0,59200.0,59.2493,59.3278,59.2136,59.2279,59200.0
2008-05-16 11:35:00,83.0,83.18,82.99,83.12,52900.0,59.2279,59.3563,59.2207,59.3135,52900.0
2008-05-16 11:40:00,83.1,83.15,83.08,83.14,26900.0,59.2992,59.3349,59.285,59.3278,26900.0
2008-05-16 11:45:00,83.12,83.2,83.0,83.15,44900.0,59.3135,59.3706,59.2279,59.3349,44900.0
2008-05-16 11:50:00,83.14,83.34,83.09,83.31,60100.0,59.3278,59.4705,59.2921,59.4491,60100.0
2008-05-16 11:55:00,83.31,83.48,83.25,83.35,55100.0,59.4491,59.5704,59.4063,59.4776,55100.0
2008-05-16 12:00:00,83.36,83.36,83.22,83.22,29200.0,59.4848,59.4848,59.3849,59.3849,29200.0
2008-05-16 12:05:00,83.22,83.23,83.04,83.07,36900.0,59.3849,59.392,59.2564,59.2778,36900.0
2008-05-16 12:10:00,83.06,83.33,83.06,83.25,45000.0,59.2707,59.4634,59.2707,59.4063,45000.0
2008-05-16 12:15:00,83.25,83.3,83.12,83.3,37000.0,59.4063,59.442,59.3135,59.442,37000.0
2008-05-16 12:20:00,83.25,83.32,83.12,83.15,32900.0,59.4063,59.4562,59.3135,59.3349,32900.0
2008-05-16 12:25:00,83.15,83.32,83.13,83.31,24400.0,59.3349,59.4562,59.3206,59.4491,24400.0
2008-05-16 12:30:00,83.29,83.39,83.22,83.24,41300.0,59.4348,59.5062,59.3849,59.3991,41300.0
2008-05-16 12:35:00,83.25,83.42,83.22,83.4,36200.0,59.4063,59.5276,59.3849,59.5133,36200.0
2008-05-16 12:40:00,83.37,83.55,83.36,83.54,48400.0,59.4919,59.6204,59.4848,59.6132,48400.0
2008-05-16 12:45:00,83.55,83.6,83.43,83.45,39300.0,59.6204,59.656,59.5347,59.549,39300.0
2008-05-16 12:50:00,83.47,83.7,83.47,83.53,40000.0,59.5633,59.7274,59.5633,59.6061,40000.0
2008-05-16 12:55:00,83.5,83.68,83.5,83.55,34800.0,59.5847,59.7131,59.5847,59.6204,34800.0
2008-05-16 13:00:00,83.55,83.78,83.54,83.7,81800.0,59.6204,59.7845,59.6132,59.7274,81800.0
2008-05-16 13:05:00,83.71,83.73,83.61,83.71,64600.0,59.7345,59.7488,59.6632,59.7345,64600.0
2008-05-16 13:10:00,83.7,83.71,83.54,83.55,58200.0,59.7274,59.7345,59.6132,59.6204,58200.0
2008-05-16 13:15:00,83.54,83.54,83.36,83.46,32000.0,59.6132,59.6132,59.4848,59.5561,32000.0
2008-05-16 13:20:00,83.47,83.65,83.32,83.64,31900.0,59.5633,59.6917,59.4562,59.6846,31900.0
2008-05-16 13:25:00,83.63,83.63,83.42,83.59,35700.0,59.6774,59.6774,59.5276,59.6489,35700.0
2008-05-16 13:30:00,83.58,83.62,83.5,83.6,34300.0,59.6418,59.6703,59.5847,59.656,34300.0
2008-05-16 13:35:00,83.59,83.6,83.46,83.47,39000.0,59.6489,59.656,59.5561,59.5633,39000.0
2008-05-16 13:40:00,83.47,83.53,83.32,83.32,41200.0,59.5633,59.6061,59.4562,59.4562,41200.0
2008-05-16 13:45:00,83.31,83.39,83.23,83.24,42600.0,59.4491,59.5062,59.392,59.3991,42600.0
2008-05-16 13:50:00,83.23,83.26,83.11,83.24,59300.0,59.392,59.4134,59.3064,59.3991,59300.0
2008-05-16 13:55:00,83.23,83.3,83.1,83.14,59600.0,59.392,59.442,59.2992,59.3278,59600.0
2008-05-16 14:00:00,83.14,83.19,83.0,83.08,65500.0,59.3278,59.3635,59.2279,59.285,65500.0
2008-05-16 14:05:00,83.07,83.1,82.95,82.97,103200.0,59.2778,59.2992,59.1922,59.2065,103200.0
2008-05-16 14:10:00,82.98,83.06,82.88,83.01,102900.0,59.2136,59.2707,59.1423,59.235,102900.0
2008-05-16 14:15:00,83.01,83.21,82.97,83.17,41100.0,59.235,59.3777,59.2065,59.3492,41100.0
2008-05-16 14:20:00,83.16,83.24,83.08,83.19,55300.0,59.3421,59.3991,59.285,59.3635,55300.0
2008-05-16 14:25:00,83.18,83.21,83.0,83.05,55600.0,59.3563,59.3777,59.2279,59.2636,55600.0
2008-05-16 14:30:00,83.05,83.05,82.92,82.94,58500.0,59.2636,59.2636,59.1708,59.1851,58500.0
2008-05-16 14:35:00,82.93,83.1,82.91,83.09,60400.0,59.1779,59.2992,59.1637,59.2921,60400.0
2008-05-16 14:40:00,83.1,83.12,82.99,83.12,33400.0,59.2992,59.3135,59.2207,59.3135,33400.0
2008-05-16 14:45:00,83.13,83.16,83.02,83.1,48900.0,59.3206,59.3421,59.2422,59.2992,48900.0
2008-05-16 14:50:00,83.09,83.13,83.04,83.11,21600.0,59.2921,59.3206,59.2564,59.3064,21600.0
2008-05-16 14:55:00,83.11,83.17,83.06,83.14,59100.0,59.3064,59.3492,59.2707,59.3278,59100.0
2008-05-16 15:00:00,83.15,83.18,83.07,83.11,36300.0,59.3349,59.3563,59.2778,59.3064,36300.0
2008-05-16 15:05:00,83.13,83.37,83.13,83.3,58300.0,59.3206,59.4919,59.3206,59.442,58300.0
2008-05-16 15:10:00,83.31,83.34,83.2,83.21,36300.0,59.4491,59.4705,59.3706,59.3777,36300.0
2008-05-16 15:15:00,83.2,83.4,83.16,83.36,68600.0,59.3706,59.5133,59.3421,59.4848,68600.0
2008-05-16 15:20:00,83.35,83.55,83.28,83.54,87300.0,59.4776,59.6204,59.4277,59.6132,87300.0
2008-05-16 15:25:00,83.53,83.57,83.27,83.27,86000.0,59.6061,59.6346,59.4206,59.4206,86000.0
2008-05-16 15:30:00,83.27,83.45,83.13,83.44,92000.0,59.4206,59.549,59.3206,59.5419,92000.0
2008-05-16 15:35:00,83.44,83.48,83.35,83.39,90500.0,59.5419,59.5704,59.4776,59.5062,90500.0
2008-05-16 15:40:00,83.38,83.45,83.26,83.32,101500.0,59.499,59.549,59.4134,59.4562,101500.0
2008-05-16 15:45:00,83.33,83.4,83.25,83.39,72100.0,59.4634,59.5133,59.4063,59.5062,72100.0
2008-05-16 15:50:00,83.39,83.42,83.32,83.39,100000.0,59.5062,59.5276,59.4562,59.5062,100000.0
2008-05-16 15:55:00,83.38,83.46,83.33,83.41,129500.0,59.499,59.5561,59.4634,59.5205,129500.0
2008-05-19 09:30:00,83.7,84.1,83.53,83.64,130000.0,59.7274,60.0128,59.6061,59.6846,130000.0
2008-05-19 09:35:00,83.65,83.76,83.46,83.52,156000.0,59.6917,59.7702,59.5561,59.5989,156000.0
2008-05-19 09:40:00,83.54,83.62,83.54,83.56,104800.0,59.6132,59.6703,59.6132,59.6275,104800.0
2008-05-19 09:45:00,83.59,83.66,83.35,83.51,177700.0,59.6489,59.6989,59.4776,59.5918,177700.0
2008-05-19 09:50:00,83.51,83.62,83.38,83.39,164900.0,59.5918,59.6703,59.499,59.5062,164900.0
2008-05-19 09:55:00,83.39,83.51,83.12,83.18,90500.0,59.5062,59.5918,59.3135,59.3563,90500.0
2008-05-19 10:00:00,83.19,83.51,83.18,83.35,98400.0,59.3635,59.5918,59.3563,59.4776,98400.0
2008-05-19 10:05:00,83.34,83.6,83.23,83.55,74300.0,59.4705,59.656,59.392,59.6204,74300.0
2008-05-19 10:10:00,83.55,83.62,83.48,83.55,57800.0,59.6204,59.6703,59.5704,59.6204,57800.0
2008-05-19 10:15:00,83.56,83.62,83.38,83.51,48400.0,59.6275,59.6703,59.499,59.5918,48400.0
2008-05-19 10:20:00,83.5,83.55,83.28,83.43,37000.0,59.5847,59.6204,59.4277,59.5347,37000.0
2008-05-19 10:25:00,83.46,83.53,83.42,83.48,56200.0,59.5561,59.6061,59.5276,59.5704,56200.0
2008-05-19 10:30:00,83.46,83.53,83.3,83.36,53900.0,59.5561,59.6061,59.442,59.4848,53900.0
2008-05-19 10:35:00,83.37,83.52,83.33,83.37,71300.0,59.4919,59.5989,59.4634,59.4919,71300.0
2008-05-19 10:40:00,83.4,83.45,83.29,83.41,39700.0,59.5133,59.549,59.4348,59.5205,39700.0
2008-05-19 10:45:00,83.4,83.44,83.28,83.33,47400.0,59.5133,59.5419,59.4277,59.4634,47400.0
2008-05-19 10:50:00,83.35,83.35,83.25,83.28,35200.0,59.4776,59.4776,59.4063,59.4277,35200.0
2008-05-19 10:55:00,83.27,83.47,83.25,83.28,65300.0,59.4206,59.5633,59.4063,59.4277,65300.0
2008-05-19 11:00:00,83.29,83.35,83.17,83.34,68800.0,59.4348,59.4776,59.3492,59.4705,68800.0
2008-05-19 11:05:00,83.35,83.44,83.27,83.37,69800.0,59.4776,59.5419,59.4206,59.4919,69800.0
2008-05-19 11:10:00,83.38,83.47,83.04,83.07,145300.0,59.499,59.5633,59.2564,59.2778,145300.0
2008-05-19 11:15:00,83.11,83.41,83.08,83.37,83300.0,59.3064,59.5205,59.285,59.4919,83300.0
2008-05-19 11:20:00,83.34,83.4,83.25,83.32,62500.0,59.4705,59.5133,59.4063,59.4562,62500.0
2008-05-19 11:25:00,83.32,83.41,83.25,83.31,57100.0,59.4562,59.5205,59.4063,59.4491,57100.0
2008-05-19 11:30:00,83.3,83.41,83.27,83.33,48000.0,59.442,59.5205,59.4206,59.4634,48000.0
2008-05-19 11:35:00,83.33,83.47,83.3,83.46,99200.0,59.4634,59.5633,59.442,59.5561,99200.0
2008-05-19 11:40:00,83.46,83.53,83.3,83.31,97700.0,59.5561,59.6061,59.442,59.4491,97700.0
2008-05-19 11:45:00,83.34,83.45,83.3,83.43,85100.0,59.4705,59.549,59.442,59.5347,85100.0
2008-05-19 11:50:00,83.4,83.4,83.24,83.33,74400.0,59.5133,59.5133,59.3991,59.4634,74400.0
2008-05-19 11:55:00,83.32,83.37,83.29,83.32,54300.0,59.4562,59.4919,59.4348,59.4562,54300.0
2008-05-19 12:00:00,83.32,83.37,83.3,83.31,61600.0,59.4562,59.4919,59.442,59.4491,61600.0
2008-05-19 12:05:00,83.31,83.35,83.25,83.32,84700.0,59.4491,59.4776,59.4063,59.4562,84700.0
2008-05-19 12:10:00,83.34,83.4,83.31,83.31,54700.0,59.4705,59.5133,59.4491,59.4491,54700.0
2008-05-19 12:15:00,83.32,83.39,83.3,83.3,71300.0,59.4562,59.5062,59.442,59.442,71300.0
2008-05-19 12:20:00,83.32,83.33,83.18,83.21,108700.0,59.4562,59.4634,59.3563,59.3777,108700.0
2008-05-19 12:25:00,83.21,83.29,83.16,83.2,79500.0,59.3777,59.4348,59.3421,59.3706,79500.0
2008-05-19 12:30:00,83.21,83.25,83.12,83.14,75300.0,59.3777,59.4063,59.3135,59.3278,75300.0
2008-05-19 12:35:00,83.14,83.17,83.0,83.08,95700.0,59.3278,59.3492,59.2279,59.285,95700.0
2008-05-19 12:40:00,83.1,83.16,82.92,82.94,101300.0,59.2992,59.3421,59.1708,59.1851,101300.0
2008-05-19 12:45:00,82.94,82.97,82.79,82.84,125100.0,59.1851,59.2065,59.078,59.1137,125100.0
2008-05-19 12:50:00,82.86,82.98,82.81,82.81,62800.0,59.128,59.2136,59.0923,59.0923,62800.0
2008-05-19 12:55:00,82.81,82.89,82.58,82.6,121800.0,59.0923,59.1494,58.9282,58.9424,121800.0
2008-05-19 13:00:00,82.6,82.83,82.57,82.76,71300.0,58.9424,59.1066,58.921,59.0566,71300.0
2008-05-19 13:05:00,82.76,82.77,82.63,82.7,71600.0,59.0566,59.0638,58.9639,59.0138,71600.0
2008-05-19 13:10:00,82.7,82.72,82.51,82.57,82300.0,59.0138,59.0281,58.8782,58.921,82300.0
2008-05-19 13:15:00,82.57,82.59,82.21,82.32,220800.0,58.921,58.9353,58.6641,58.7426,220800.0
2008-05-19 13:20:00,82.32,82.5,82.26,82.44,80900.0,58.7426,58.8711,58.6998,58.8283,80900.0
2008-05-19 13:25:00,82.43,82.45,82.17,82.19,114700.0,58.8211,58.8354,58.6356,58.6499,114700.0
2008-05-19 13:30:00,82.2,82.2,81.96,81.98,163400.0,58.657,58.657,58.4857,58.5,163400.0
2008-05-19 13:35:00,81.96,82.2,81.8,82.16,133000.0,58.4857,58.657,58.3716,58.6285,133000.0
2008-05-19 13:40:00,82.14,82.22,81.93,82.04,77500.0,58.6142,58.6713,58.4643,58.5428,77500.0
2008-05-19 13:45:00,82.05,82.13,81.87,82.13,69700.0,58.55,58.6071,58.4215,58.6071,69700.0
2008-05-19 13:50:00,82.15,82.16,82.0,82.12,67900.0,58.6213,58.6285,58.5143,58.5999,67900.0
2008-05-19 13:55:00,82.1,82.2,81.97,81.99,83700.0,58.5857,58.657,58.4929,58.5072,83700.0
2008-05-19 14:00:00,81.99,82.01,81.81,81.85,89000.0,58.5072,58.5214,58.3787,58.4073,89000.0
2008-05-19 14:05:00,81.85,81.91,81.8,81.85,71800.0,58.4073,58.4501,58.3716,58.4073,71800.0
2008-05-19 14:10:00,81.84,81.86,81.63,81.72,167000.0,58.4001,58.4144,58.2503,58.3145,167000.0
2008-05-19 14:15:00,81.71,81.75,81.46,81.71,244600.0,58.3074,58.3359,58.129,58.3074,244600.0
2008-05-19 14:20:00,81.72,81.85,81.69,81.8,119200.0,58.3145,58.4073,58.2931,58.3716,119200.0
2008-05-19 14:25:00,81.82,81.84,81.72,81.8,108400.0,58.3858,58.4001,58.3145,58.3716,108400.0
2008-05-19 14:30:00,81.81,81.87,81.71,81.71,118700.0,58.3787,58.4215,58.3074,58.3074,118700.0
2008-05-19 14:35:00,81.71,81.75,81.57,81.66,147700.0,58.3074,58.3359,58.2074,58.2717,147700.0
2008-05-19 14:40:00,81.66,81.66,81.4,81.43,129700.0,58.2717,58.2717,58.0861,58.1075,129700.0
2008-05-19 14:45:00,81.45,81.46,81.33,81.38,135800.0,58.1218,58.129,58.0362,58.0719,135800.0
2008-05-19 14:50:00,81.4,81.45,81.27,81.45,118700.0,58.0861,58.1218,57.9934,58.1218,118700.0
2008-05-19 14:55:00,81.44,81.7,81.38,81.62,163200.0,58.1147,58.3002,58.0719,58.2431,163200.0
2008-05-19 15:00:00,81.62,81.62,81.34,81.43,119900.0,58.2431,58.2431,58.0433,58.1075,119900.0
2008-05-19 15:05:00,81.43,81.43,81.3,81.34,110700.0,58.1075,58.1075,58.0148,58.0433,110700.0
2008-05-19 15:10:00,81.35,81.4,81.08,81.11,209800.0,58.0505,58.0861,57.8578,57.8792,209800.0
2008-05-19 15:15:00,81.11,81.16,80.8,80.91,269800.0,57.8792,57.9149,57.658,57.7365,269800.0
2008-05-19 15:20:00,80.91,81.11,80.83,80.95,172200.0,57.7365,57.8792,57.6794,57.765,172200.0
2008-05-19 15:25:00,80.95,80.98,80.62,80.88,199100.0,57.765,57.7864,57.5295,57.7151,199100.0
2008-05-19 15:30:00,80.88,80.92,80.56,80.75,139900.0,57.7151,57.7436,57.4867,57.6223,139900.0
2008-05-19 15:35:00,80.74,80.74,80.51,80.53,180300.0,57.6152,57.6152,57.451,57.4653,180300.0
2008-05-19 15:40:00,80.54,80.6,80.41,80.49,208600.0,57.4725,57.5153,57.3797,57.4368,208600.0
2008-05-19 15:45:00,80.5,80.51,80.24,80.44,330300.0,57.4439,57.451,57.2584,57.4011,330300.0
2008-05-19 15:50:00,80.45,80.57,80.39,80.5,305100.0,57.4082,57.4939,57.3654,57.4439,305100.0
2008-05-19 15:55:00,80.5,80.82,80.5,80.75,346800.0,57.4439,57.6723,57.4439,57.6223,346800.0
2008-05-20 09:30:00,80.57,80.81,80.05,80.05,212500.0,57.4939,57.6651,57.1228,57.1228,212500.0
2008-05-20 09:35:00,80.08,80.73,79.92,80.63,299700.0,57.1442,57.608,57.03,57.5367,299700.0
2008-05-20 09:40:00,80.62,80.63,80.0,80.42,195200.0,57.5295,57.5367,57.0871,57.3868,195200.0
2008-05-20 09:45:00,80.46,80.58,80.16,80.38,130700.0,57.4154,57.501,57.2013,57.3583,130700.0
2008-05-20 09:50:00,80.39,80.43,80.1,80.29,145800.0,57.3654,57.394,57.1585,57.2941,145800.0
2008-05-20 09:55:00,80.28,80.32,80.15,80.23,111100.0,57.2869,57.3155,57.1942,57.2512,111100.0
2008-05-20 10:00:00,80.24,80.29,80.07,80.27,110600.0,57.2584,57.2941,57.1371,57.2798,110600.0
2008-05-20 10:05:00,80.28,80.68,80.18,80.28,223400.0,57.2869,57.5724,57.2156,57.2869,223400.0
2008-05-20 10:10:00,80.27,80.28,79.98,80.13,166800.0,57.2798,57.2869,57.0728,57.1799,166800.0
2008-05-20 10:15:00,80.12,80.23,80.01,80.17,78900.0,57.1727,57.2512,57.0943,57.2084,78900.0
2008-05-20 10:20:00,80.16,80.4,80.14,80.24,85400.0,57.2013,57.3726,57.187,57.2584,85400.0
2008-05-20 10:25:00,80.25,80.46,80.15,80.3,96400.0,57.2655,57.4154,57.1942,57.3012,96400.0
2008-05-20 10:30:00,80.31,80.37,80.19,80.29,93500.0,57.3083,57.3511,57.2227,57.2941,93500.0
2008-05-20 10:35:00,80.26,80.37,80.25,80.29,119400.0,57.2726,57.3511,57.2655,57.2941,119400.0
2008-05-20 10:40:00,80.3,80.45,80.25,80.38,115700.0,57.3012,57.4082,57.2655,57.3583,115700.0
2008-05-20 10:45:00,80.42,80.57,80.33,80.5,103500.0,57.3868,57.4939,57.3226,57.4439,103500.0
2008-05-20 10:50:00,80.5,80.99,80.48,80.78,138700.0,57.4439,57.7936,57.4296,57.6437,138700.0
2008-05-20 10:55:00,80.78,81.05,80.75,80.8,83700.0,57.6437,57.8364,57.6223,57.658,83700.0
2008-05-20 11:00:00,80.8,80.9,80.63,80.67,53800.0,57.658,57.7293,57.5367,57.5652,53800.0
2008-05-20 11:05:00,80.68,80.89,80.59,80.65,62300.0,57.5724,57.7222,57.5081,57.5509,62300.0
2008-05-20 11:10:00,80.66,81.01,80.64,80.97,65600.0,57.5581,57.8078,57.5438,57.7793,65600.0
2008-05-20 11:15:00,80.97,81.05,80.82,81.04,80700.0,57.7793,57.8364,57.6723,57.8292,80700.0
2008-05-20 11:20:00,81.04,81.22,81.03,81.11,124300.0,57.8292,57.9577,57.8221,57.8792,124300.0
2008-05-20 11:25:00,81.13,81.24,81.04,81.1,67200.0,57.8935,57.972,57.8292,57.8721,67200.0
2008-05-20 11:30:00,81.1,81.1,80.84,80.96,59600.0,57.8721,57.8721,57.6865,57.7722,59600.0
2008-05-20 11:35:00,80.99,81.1,80.86,81.07,57300.0,57.7936,57.8721,57.7008,57.8507,57300.0
2008-05-20 11:40:00,81.08,81.19,81.04,81.08,79100.0,57.8578,57.9363,57.8292,57.8578,79100.0
2008-05-20 11:45:00,81.08,81.44,81.03,81.43,96300.0,57.8578,58.1147,57.8221,58.1075,96300.0
2008-05-20 11:50:00,81.42,81.69,81.35,81.54,109200.0,58.1004,58.2931,58.0505,58.186,109200.0
2008-05-20 11:55:00,81.55,81.61,81.49,81.58,51200.0,58.1932,58.236,58.1504,58.2146,51200.0
2008-05-20 12:00:00,81.57,81.69,81.52,81.64,63800.0,58.2074,58.2931,58.1718,58.2574,63800.0
2008-05-20 12:05:00,81.62,81.87,81.6,81.83,74300.0,58.2431,58.4215,58.2289,58.393,74300.0
2008-05-20 12:10:00,81.82,82.04,81.81,82.02,171800.0,58.3858,58.5428,58.3787,58.5286,171800.0
2008-05-20 12:15:00,82.02,82.25,81.93,82.1,121800.0,58.5286,58.6927,58.4643,58.5857,121800.0
2008-05-20 12:20:00,82.1,82.5,82.1,82.44,118000.0,58.5857,58.8711,58.5857,58.8283,118000.0
2008-05-20 12:25:00,82.43,82.44,82.21,82.22,53500.0,58.8211,58.8283,58.6641,58.6713,53500.0
2008-05-20 12:30:00,82.24,82.45,82.22,82.43,66000.0,58.6856,58.8354,58.6713,58.8211,66000.0
2008-05-20 12:35:00,82.41,82.45,82.28,82.41,71600.0,58.8069,58.8354,58.7141,58.8069,71600.0
2008-05-20 12:40:00,82.39,82.42,82.26,82.33,57800.0,58.7926,58.814,58.6998,58.7498,57800.0
2008-05-20 12:45:00,82.33,82.4,82.27,82.39,89700.0,58.7498,58.7997,58.707,58.7926,89700.0
2008-05-20 12:50:00,82.39,82.45,82.3,82.3,69800.0,58.7926,58.8354,58.7284,58.7284,69800.0
2008-05-20 12:55:00,82.31,82.43,82.19,82.41,56800.0,58.7355,58.8211,58.6499,58.8069,56800.0
2008-05-20 13:00:00,82.42,82.44,82.32,82.33,52900.0,58.814,58.8283,58.7426,58.7498,52900.0
2008-05-20 13:05:00,82.35,82.43,82.25,82.26,47200.0,58.764,58.8211,58.6927,58.6998,47200.0
2008-05-20 13:10:00,82.25,82.3,82.07,82.19,66900.0,58.6927,58.7284,58.5642,58.6499,66900.0
2008-05-20 13:15:00,82.17,82.2,82.02,82.15,42800.0,58.6356,58.657,58.5286,58.6213,42800.0
2008-05-20 13:20:00,82.15,82.17,81.76,81.99,46900.0,58.6213,58.6356,58.343,58.5072,46900.0
2008-05-20 13:25:00,81.97,82.2,81.91,82.18,40700.0,58.4929,58.657,58.4501,58.6427,40700.0
2008-05-20 13:30:00,82.19,82.23,81.91,82.0,56100.0,58.6499,58.6784,58.4501,58.5143,56100.0
2008-05-20 13:35:00,82.02,82.03,81.73,81.74,36100.0,58.5286,58.5357,58.3216,58.3288,36100.0
2008-05-20 13:40:00,81.74,81.89,81.52,81.86,59300.0,58.3288,58.4358,58.1718,58.4144,59300.0
2008-05-20 13:45:00,81.88,81.9,81.69,81.69,57100.0,58.4287,58.4429,58.2931,58.2931,57100.0
2008-05-20 13:50:00,81.71,81.83,81.54,81.73,47100.0,58.3074,58.393,58.186,58.3216,47100.0
2008-05-20 13:55:00,81.72,81.72,81.44,81.61,62900.0,58.3145,58.3145,58.1147,58.236,62900.0
2008-05-20 14:00:00,81.61,81.8,81.61,81.67,52500.0,58.236,58.3716,58.236,58.2788,52500.0
2008-05-20 14:05:00,81.67,81.78,81.3,81.36,78100.0,58.2788,58.3573,58.0148,58.0576,78100.0
2008-05-20 14:10:00,81.39,81.64,81.39,81.62,50700.0,58.079,58.2574,58.079,58.2431,50700.0
2008-05-20 14:15:00,81.59,81.61,81.43,81.47,44900.0,58.2217,58.236,58.1075,58.1361,44900.0
2008-05-20 14:20:00,81.44,81.5,81.37,81.5,44000.0,58.1147,58.1575,58.0647,58.1575,44000.0
2008-05-20 14:25:00,81.5,81.6,81.47,81.57,39400.0,58.1575,58.2289,58.1361,58.2074,39400.0
2008-05-20 14:30:00,81.56,81.85,81.52,81.85,60900.0,58.2003,58.4073,58.1718,58.4073,60900.0
2008-05-20 14:35:00,81.83,82.24,81.81,82.11,95700.0,58.393,58.6856,58.3787,58.5928,95700.0
2008-05-20 14:40:00,82.1,82.2,82.02,82.15,72900.0,58.5857,58.657,58.5286,58.6213,72900.0
2008-05-20 14:45:00,82.15,82.25,82.08,82.14,86400.0,58.6213,58.6927,58.5714,58.6142,86400.0
2008-05-20 14:50:00,82.16,82.25,82.06,82.2,73600.0,58.6285,58.6927,58.5571,58.657,73600.0
2008-05-20 14:55:00,82.19,82.34,82.13,82.13,58100.0,58.6499,58.7569,58.6071,58.6071,58100.0
2008-05-20 15:00:00,82.13,82.25,82.09,82.24,66100.0,58.6071,58.6927,58.5785,58.6856,66100.0
2008-05-20 15:05:00,82.25,82.37,82.24,82.25,67600.0,58.6927,58.7783,58.6856,58.6927,67600.0
2008-05-20 15:10:00,82.24,82.38,82.16,82.2,80700.0,58.6856,58.7855,58.6285,58.657,80700.0
2008-05-20 15:15:00,82.21,82.45,82.11,82.44,111900.0,58.6641,58.8354,58.5928,58.8283,111900.0
2008-05-20 15:20:00,82.43,82.45,82.23,82.29,82800.0,58.8211,58.8354,58.6784,58.7212,82800.0
2008-05-20 15:25:00,82.28,82.33,82.14,82.24,88700.0,58.7141,58.7498,58.6142,58.6856,88700.0
2008-05-20 15:30:00,82.25,82.3,81.93,82.02,157200.0,58.6927,58.7284,58.4643,58.5286,157200.0
2008-05-20 15:35:00,82.06,82.07,81.82,81.82,126900.0,58.5571,58.5642,58.3858,58.3858,126900.0
2008-05-20 15:40:00,81.79,82.07,81.73,81.9,211600.0,58.3644,58.5642,58.3216,58.4429,211600.0
2008-05-20 15:45:00,81.89,82.11,81.89,82.01,150300.0,58.4358,58.5928,58.4358,58.5214,150300.0
2008-05-20 15:50:00,82.0,82.33,81.96,82.29,205100.0,58.5143,58.7498,58.4857,58.7212,205100.0
2008-05-20 15:55:00,82.29,82.3,81.97,82.13,181400.0,58.7212,58.7284,58.4929,58.6071,181400.0
2008-05-21 09:30:00,82.32,82.75,82.0,82.73,122200.0,58.7426,59.0495,58.5143,59.0352,122200.0
2008-05-21 09:35:00,82.72,83.0,82.69,82.79,152400.0,59.0281,59.2279,59.0067,59.078,152400.0
2008-05-21 09:40:00,82.82,82.96,82.27,82.95,102900.0,59.0994,59.1993,58.707,59.1922,102900.0
2008-05-21 09:45:00,82.93,82.99,82.71,82.8,65000.0,59.1779,59.2207,59.0209,59.0852,65000.0
2008-05-21 09:50:00,82.78,82.86,82.67,82.8,104500.0,59.0709,59.128,58.9924,59.0852,104500.0
2008-05-21 09:55:00,82.8,82.97,82.67,82.92,81700.0,59.0852,59.2065,58.9924,59.1708,81700.0
2008-05-21 10:00:00,82.92,82.92,82.66,82.88,74000.0,59.1708,59.1708,58.9853,59.1423,74000.0
2008-05-21 10:05:00,82.89,83.14,82.84,83.03,119200.0,59.1494,59.3278,59.1137,59.2493,119200.0
2008-05-21 10:10:00,83.04,83.1,82.75,82.91,100700.0,59.2564,59.2992,59.0495,59.1637,100700.0
2008-05-21 10:15:00,82.92,83.07,82.85,83.05,87300.0,59.1708,59.2778,59.1208,59.2636,87300.0
2008-05-21 10:20:00,83.04,83.12,82.92,83.12,87700.0,59.2564,59.3135,59.1708,59.3135,87700.0
2008-05-21 10:25:00,83.11,83.28,83.05,83.13,88500.0,59.3064,59.4277,59.2636,59.3206,88500.0
2008-05-21 10:30:00,83.13,83.2,83.03,83.1,84700.0,59.3206,59.3706,59.2493,59.2992,84700.0
2008-05-21 10:35:00,83.08,83.2,83.04,83.14,101200.0,59.285,59.3706,59.2564,59.3278,101200.0
2008-05-21 10:40:00,83.16,83.2,82.81,82.87,90300.0,59.3421,59.3706,59.0923,59.1351,90300.0
2008-05-21 10:45:00,82.88,82.92,82.42,82.51,131300.0,59.1423,59.1708,58.814,58.8782,131300.0
2008-05-21 10:50:00,82.54,82.74,82.31,82.45,111900.0,58.8996,59.0423,58.7355,58.8354,111900.0
2008-05-21 10:55:00,82.48,82.93,82.46,82.8,89300.0,58.8568,59.1779,58.8425,59.0852,89300.0
2008-05-21 11:00:00,82.77,82.93,82.49,82.59,152800.0,59.0638,59.1779,58.864,58.9353,152800.0
2008-05-21 11:05:00,82.55,82.72,82.45,82.56,103000.0,58.9068,59.0281,58.8354,58.9139,103000.0
2008-05-21 11:10:00,82.56,82.96,82.53,82.93,69900.0,58.9139,59.1993,58.8925,59.1779,69900.0
2008-05-21 11:15:00,82.97,83.06,82.76,82.92,76100.0,59.2065,59.2707,59.0566,59.1708,76100.0
2008-05-21 11:20:00,82.89,82.99,82.85,82.94,72500.0,59.1494,59.2207,59.1208,59.1851,72500.0
2008-05-21 11:25:00,82.95,83.11,82.9,83.09,72900.0,59.1922,59.3064,59.1565,59.2921,72900.0
2008-05-21 11:30:00,83.09,83.15,83.04,83.14,61400.0,59.2921,59.3349,59.2564,59.3278,61400.0
2008-05-21 11:35:00,83.13,83.35,83.13,83.29,85400.0,59.3206,59.4776,59.3206,59.4348,85400.0
2008-05-21 11:40:00,83.28,83.36,83.17,83.3,50600.0,59.4277,59.4848,59.3492,59.442,50600.0
2008-05-21 11:45:00,83.27,83.38,83.27,83.33,65700.0,59.4206,59.499,59.4206,59.4634,65700.0
2008-05-21 11:50:00,83.33,83.67,83.33,83.67,121000.0,59.4634,59.706,59.4634,59.706,121000.0
2008-05-21 11:55:00,83.68,83.79,83.6,83.75,66100.0,59.7131,59.7916,59.656,59.7631,66100.0
2008-05-21 12:00:00,83.75,83.78,83.71,83.77,42900.0,59.7631,59.7845,59.7345,59.7773,42900.0
2008-05-21 12:05:00,83.78,83.9,83.7,83.79,74500.0,59.7845,59.8701,59.7274,59.7916,74500.0
2008-05-21 12:10:00,83.79,83.85,83.51,83.55,47400.0,59.7916,59.8344,59.5918,59.6204,47400.0
2008-05-21 12:15:00,83.55,83.73,83.45,83.71,46800.0,59.6204,59.7488,59.549,59.7345,46800.0
2008-05-21 12:20:00,83.71,83.77,83.58,83.71,42600.0,59.7345,59.7773,59.6418,59.7345,42600.0
2008-05-21 12:25:00,83.71,83.8,83.66,83.79,46800.0,59.7345,59.7988,59.6989,59.7916,46800.0
2008-05-21 12:30:00,83.8,83.83,83.61,83.69,36200.0,59.7988,59.8202,59.6632,59.7203,36200.0
2008-05-21 12:35:00,83.69,83.73,83.62,83.73,43200.0,59.7203,59.7488,59.6703,59.7488,43200.0
2008-05-21 12:40:00,83.73,83.86,83.7,83.86,38900.0,59.7488,59.8416,59.7274,59.8416,38900.0
2008-05-21 12:45:00,83.86,83.88,83.69,83.83,50000.0,59.8416,59.8558,59.7203,59.8202,50000.0
2008-05-21 12:50:00,83.8,83.83,83.6,83.65,44900.0,59.7988,59.8202,59.656,59.6917,44900.0
2008-05-21 12:55:00,83.64,83.78,83.64,83.78,27000.0,59.6846,59.7845,59.6846,59.7845,27000.0
2008-05-21 13:00:00,83.78,83.8,83.68,83.74,41800.0,59.7845,59.7988,59.7131,59.7559,41800.0
2008-05-21 13:05:00,83.75,83.76,83.53,83.71,73400.0,59.7631,59.7702,59.6061,59.7345,73400.0
2008-05-21 13:10:00,83.7,83.78,83.66,83.75,26800.0,59.7274,59.7845,59.6989,59.7631,26800.0
2008-05-21 13:15:00,83.77,83.77,83.66,83.72,25900.0,59.7773,59.7773,59.6989,59.7417,25900.0
2008-05-21 13:20:00,83.72,83.74,83.53,83.61,60400.0,59.7417,59.7559,59.6061,59.6632,60400.0
2008-05-21 13:25:00,83.6,83.63,83.42,83.55,30300.0,59.656,59.6774,59.5276,59.6204,30300.0
2008-05-21 13:30:00,83.55,83.57,83.33,83.35,52600.0,59.6204,59.6346,59.4634,59.4776,52600.0
2008-05-21 13:35:00,83.34,83.55,83.33,83.48,35100.0,59.4705,59.6204,59.4634,59.5704,35100.0
2008-05-21 13:40:00,83.46,83.69,83.38,83.51,29700.0,59.5561,59.7203,59.499,59.5918,29700.0
2008-05-21 13:45:00,83.52,83.73,83.52,83.53,35700.0,59.5989,59.7488,59.5989,59.6061,35700.0
2008-05-21 13:50:00,83.54,83.54,83.27,83.43,33400.0,59.6132,59.6132,59.4206,59.5347,33400.0
2008-05-21 13:55:00,83.45,83.45,83.16,83.38,44900.0,59.549,59.549,59.3421,59.499,44900.0
2008-05-21 14:00:00,83.42,83.43,82.75,82.81,99200.0,59.5276,59.5347,59.0495,59.0923,99200.0
2008-05-21 14:05:00,82.83,82.92,82.43,82.46,56600.0,59.1066,59.1708,58.8211,58.8425,56600.0
2008-05-21 14:10:00,82.47,82.6,82.31,82.32,110200.0,58.8497,58.9424,58.7355,58.7426,110200.0
2008-05-21 14:15:00,82.34,82.36,82.02,82.08,129800.0,58.7569,58.7712,58.5286,58.5714,129800.0
2008-05-21 14:20:00,82.05,82.24,81.93,82.22,164200.0,58.55,58.6856,58.4643,58.6713,164200.0
2008-05-21 14:25:00,82.22,82.36,82.05,82.35,78100.0,58.6713,58.7712,58.55,58.764,78100.0
2008-05-21 14:30:00,82.35,82.37,81.97,82.04,76500.0,58.764,58.7783,58.4929,58.5428,76500.0
2008-05-21 14:35:00,82.01,82.09,81.8,82.03,80500.0,58.5214,58.5785,58.3716,58.5357,80500.0
2008-05-21 14:40:00,82.0,82.03,81.8,82.0,81800.0,58.5143,58.5357,58.3716,58.5143,81800.0
2008-05-21 14:45:00,82.0,82.18,81.67,81.69,101400.0,58.5143,58.6427,58.2788,58.2931,101400.0
2008-05-21 14:50:00,81.68,81.9,81.63,81.81,49000.0,58.2859,58.4429,58.2503,58.3787,49000.0
2008-05-21 14:55:00,81.84,81.99,81.7,81.98,36000.0,58.4001,58.5072,58.3002,58.5,36000.0
2008-05-21 15:00:00,81.98,82.03,81.81,81.88,39900.0,58.5,58.5357,58.3787,58.4287,39900.0
2008-05-21 15:05:00,81.88,81.96,81.71,81.94,42000.0,58.4287,58.4857,58.3074,58.4715,42000.0
2008-05-21 15:10:00,81.95,82.28,81.89,82.23,65700.0,58.4786,58.7141,58.4358,58.6784,65700.0
2008-05-21 15:15:00,82.27,82.46,82.19,82.21,82700.0,58.707,58.8425,58.6499,58.6641,82700.0
2008-05-21 15:20:00,82.2,82.38,82.13,82.17,65600.0,58.657,58.7855,58.6071,58.6356,65600.0
2008-05-21 15:25:00,82.18,82.35,82.15,82.25,48400.0,58.6427,58.764,58.6213,58.6927,48400.0
2008-05-21 15:30:00,82.25,82.38,82.15,82.35,85600.0,58.6927,58.7855,58.6213,58.764,85600.0
2008-05-21 15:35:00,82.34,82.46,82.12,82.13,130200.0,58.7569,58.8425,58.5999,58.6071,130200.0
2008-05-21 15:40:00,82.14,82.16,81.7,81.78,86600.0,58.6142,58.6285,58.3002,58.3573,86600.0
2008-05-21 15:45:00,81.8,82.08,81.77,82.05,103100.0,58.3716,58.5714,58.3502,58.55,103100.0
2008-05-21 15:50:00,81.96,82.05,81.65,81.72,125800.0,58.4857,58.55,58.2645,58.3145,125800.0
2008-05-21 15:55:00,81.75,81.89,81.64,81.77,119900.0,58.3359,58.4358,58.2574,58.3502,119900.0
2008-05-22 09:30:00,81.78,82.38,81.78,82.17,92500.0,58.3573,58.7855,58.3573,58.6356,92500.0
2008-05-22 09:35:00,82.17,82.17,81.66,81.71,72700.0,58.6356,58.6356,58.2717,58.3074,72700.0
2008-05-22 09:40:00,81.74,81.77,81.44,81.5,88200.0,58.3288,58.3502,58.1147,58.1575,88200.0
2008-05-22 09:45:00,81.49,81.74,81.04,81.04,85100.0,58.1504,58.3288,57.8292,57.8292,85100.0
2008-05-22 09:50:00,81.04,81.18,80.85,81.16,81100.0,57.8292,57.9292,57.6937,57.9149,81100.0
2008-05-22 09:55:00,81.14,81.2,80.95,80.97,90600.0,57.9006,57.9434,57.765,57.7793,90600.0
2008-05-22 10:00:00,80.97,81.25,80.96,81.17,113100.0,57.7793,57.9791,57.7722,57.922,113100.0
2008-05-22 10:05:00,81.15,81.17,80.96,80.96,65200.0,57.9077,57.922,57.7722,57.7722,65200.0
2008-05-22 10:10:00,80.99,81.13,80.95,80.98,71100.0,57.7936,57.8935,57.765,57.7864,71100.0
2008-05-22 10:15:00,81.0,81.13,80.95,81.02,85100.0,57.8007,57.8935,57.765,57.815,85100.0
2008-05-22 10:20:00,81.01,81.1,80.95,81.01,41400.0,57.8078,57.8721,57.765,57.8078,41400.0
2008-05-22 10:25:00,81.0,81.1,80.91,81.03,67500.0,57.8007,57.8721,57.7365,57.8221,67500.0
2008-05-22 10:30:00,81.06,81.4,81.04,81.3,120400.0,57.8435,58.0861,57.8292,58.0148,120400.0
2008-05-22 10:35:00,81.34,81.39,81.19,81.36,112500.0,58.0433,58.079,57.9363,58.0576,112500.0
2008-05-22 10:40:00,81.36,81.44,81.24,81.4,51300.0,58.0576,58.1147,57.972,58.0861,51300.0
2008-05-22 10:45:00,81.4,81.5,81.25,81.37,65300.0,58.0861,58.1575,57.9791,58.0647,65300.0
2008-05-22 10:50:00,81.36,81.49,81.34,81.42,49300.0,58.0576,58.1504,58.0433,58.1004,49300.0
2008-05-22 10:55:00,81.39,81.7,81.39,81.5,79000.0,58.079,58.3002,58.079,58.1575,79000.0
2008-05-22 11:00:00,81.52,81.52,81.34,81.5,77200.0,58.1718,58.1718,58.0433,58.1575,77200.0
2008-05-22 11:05:00,81.5,81.6,81.43,81.51,58700.0,58.1575,58.2289,58.1075,58.1646,58700.0
2008-05-22 11:10:00,81.5,81.6,81.49,81.56,77800.0,58.1575,58.2289,58.1504,58.2003,77800.0
2008-05-22 11:15:00,81.59,81.6,81.4,81.5,61700.0,58.2217,58.2289,58.0861,58.1575,61700.0
2008-05-22 11:20:00,81.5,81.66,81.5,81.64,93600.0,58.1575,58.2717,58.1575,58.2574,93600.0
2008-05-22 11:25:00,81.63,81.65,81.39,81.44,74200.0,58.2503,58.2645,58.079,58.1147,74200.0
2008-05-22 11:30:00,81.44,81.6,81.39,81.54,63600.0,58.1147,58.2289,58.079,58.186,63600.0
2008-05-22 11:35:00,81.54,81.6,81.38,81.45,47200.0,58.186,58.2289,58.0719,58.1218,47200.0
2008-05-22 11:40:00,81.46,81.46,81.01,81.01,62300.0,58.129,58.129,57.8078,57.8078,62300.0
2008-05-22 11:45:00,81.0,81.03,80.7,80.86,96800.0,57.8007,57.8221,57.5866,57.7008,96800.0
2008-05-22 11:50:00,80.85,80.88,80.71,80.8,86500.0,57.6937,57.7151,57.5938,57.658,86500.0
2008-05-22 11:55:00,80.76,80.77,80.51,80.52,72700.0,57.6294,57.6366,57.451,57.4582,72700.0
2008-05-22 12:00:00,80.51,80.67,80.5,80.64,63600.0,57.451,57.5652,57.4439,57.5438,63600.0
2008-05-22 12:05:00,80.66,80.68,80.37,80.39,108100.0,57.5581,57.5724,57.3511,57.3654,108100.0
2008-05-22 12:10:00,80.42,80.5,80.38,80.44,32600.0,57.3868,57.4439,57.3583,57.4011,32600.0
2008-05-22 12:15:00,80.46,80.55,80.22,80.53,81300.0,57.4154,57.4796,57.2441,57.4653,81300.0
2008-05-22 12:20:00,80.54,80.56,80.47,80.47,31900.0,57.4725,57.4867,57.4225,57.4225,31900.0
2008-05-22 12:25:00,80.49,80.71,80.43,80.63,47500.0,57.4368,57.5938,57.394,57.5367,47500.0
2008-05-22 12:30:00,80.61,80.76,80.58,80.61,53500.0,57.5224,57.6294,57.501,57.5224,53500.0
2008-05-22 12:35:00,80.63,80.78,80.58,80.78,26900.0,57.5367,57.6437,57.501,57.6437,26900.0
2008-05-22 12:40:00,80.78,80.87,80.75,80.75,35300.0,57.6437,57.7079,57.6223,57.6223,35300.0
2008-05-22 12:45:00,80.76,80.88,80.75,80.82,40800.0,57.6294,57.7151,57.6223,57.6723,40800.0
2008-05-22 12:50:00,80.8,80.85,80.78,80.83,25100.0,57.658,57.6937,57.6437,57.6794,25100.0
2008-05-22 12:55:00,80.83,80.86,80.73,80.79,56300.0,57.6794,57.7008,57.608,57.6509,56300.0
2008-05-22 13:00:00,80.82,80.99,80.79,80.93,48700.0,57.6723,57.7936,57.6509,57.7508,48700.0
2008-05-22 13:05:00,80.95,80.95,80.81,80.91,38500.0,57.765,57.765,57.6651,57.7365,38500.0
2008-05-22 13:10:00,80.92,81.05,80.9,81.04,57500.0,57.7436,57.8364,57.7293,57.8292,57500.0
2008-05-22 13:15:00,81.03,81.09,80.92,81.02,36900.0,57.8221,57.8649,57.7436,57.815,36900.0
2008-05-22 13:20:00,81.05,81.1,80.95,80.98,55600.0,57.8364,57.8721,57.765,57.7864,55600.0
2008-05-22 13:25:00,80.98,81.51,80.97,81.5,136700.0,57.7864,58.1646,57.7793,58.1575,136700.0
2008-05-22 13:30:00,81.49,81.52,81.26,81.52,55300.0,58.1504,58.1718,57.9862,58.1718,55300.0
2008-05-22 13:35:00,81.52,81.65,81.41,81.53,48800.0,58.1718,58.2645,58.0933,58.1789,48800.0
2008-05-22 13:40:00,81.53,81.67,81.51,81.65,34900.0,58.1789,58.2788,58.1646,58.2645,34900.0
2008-05-22 13:45:00,81.66,81.86,81.56,81.86,28500.0,58.2717,58.4144,58.2003,58.4144,28500.0
2008-05-22 13:50:00,81.87,81.94,81.62,81.7,65300.0,58.4215,58.4715,58.2431,58.3002,65300.0
2008-05-22 13:55:00,81.68,81.76,81.61,81.67,37100.0,58.2859,58.343,58.236,58.2788,37100.0
2008-05-22 14:00:00,81.67,81.72,81.62,81.71,38700.0,58.2788,58.3145,58.2431,58.3074,38700.0
2008-05-22 14:05:00,81.72,81.85,81.36,81.48,79200.0,58.3145,58.4073,58.0576,58.1432,79200.0
2008-05-22 14:10:00,81.5,81.51,81.24,81.37,62200.0,58.1575,58.1646,57.972,58.0647,62200.0
2008-05-22 14:15:00,81.37,81.52,81.19,81.28,79400.0,58.0647,58.1718,57.9363,58.0005,79400.0
2008-05-22 14:20:00,81.29,81.37,81.22,81.36,72500.0,58.0076,58.0647,57.9577,58.0576,72500.0
2008-05-22 14:25:00,81.34,81.38,81.22,81.26,71500.0,58.0433,58.0719,57.9577,57.9862,71500.0
2008-05-22 14:30:00,81.26,81.35,81.24,81.27,52100.0,57.9862,58.0505,57.972,57.9934,52100.0
2008-05-22 14:35:00,81.27,81.4,81.26,81.35,45500.0,57.9934,58.0861,57.9862,58.0505,45500.0
2008-05-22 14:40:00,81.36,81.41,81.3,81.38,51800.0,58.0576,58.0933,58.0148,58.0719,51800.0
2008-05-22 14:45:00,81.37,81.44,81.32,81.37,65800.0,58.0647,58.1147,58.0291,58.0647,65800.0
2008-05-22 14:50:00,81.39,81.41,81.28,81.34,136400.0,58.079,58.0933,58.0005,58.0433,136400.0
2008-05-22 14:55:00,81.35,81.4,81.14,81.34,53100.0,58.0505,58.0861,57.9006,58.0433,53100.0
2008-05-22 15:00:00,81.35,81.35,81.17,81.22,42500.0,58.0505,58.0505,57.922,57.9577,42500.0
2008-05-22 15:05:00,81.22,81.33,81.06,81.13,82300.0,57.9577,58.0362,57.8435,57.8935,82300.0
2008-05-22 15:10:00,81.15,81.21,81.08,81.21,33900.0,57.9077,57.9506,57.8578,57.9506,33900.0
2008-05-22 15:15:00,81.22,81.25,81.11,81.17,38200.0,57.9577,57.9791,57.8792,57.922,38200.0
2008-05-22 15:20:00,81.17,81.22,81.03,81.09,36900.0,57.922,57.9577,57.8221,57.8649,36900.0
2008-05-22 15:25:00,81.06,81.17,80.96,80.99,52800.0,57.8435,57.922,57.7722,57.7936,52800.0
2008-05-22 15:30:00,81.0,81.07,80.94,80.97,61800.0,57.8007,57.8507,57.7579,57.7793,61800.0
2008-05-22 15:35:00,80.99,81.02,80.83,80.96,60600.0,57.7936,57.815,57.6794,57.7722,60600.0
2008-05-22 15:40:00,80.97,81.18,80.92,81.01,107700.0,57.7793,57.9292,57.7436,57.8078,107700.0
2008-05-22 15:45:00,80.98,81.08,80.89,81.0,112400.0,57.7864,57.8578,57.7222,57.8007,112400.0
2008-05-22 15:50:00,81.0,81.11,80.95,80.96,95600.0,57.8007,57.8792,57.765,57.7722,95600.0
2008-05-22 15:55:00,80.96,81.03,80.91,80.92,163100.0,57.7722,57.8221,57.7365,57.7436,163100.0
2008-05-23 09:30:00,80.64,80.91,80.48,80.73,47400.0,57.5438,57.7365,57.4296,57.608,47400.0
2008-05-23 09:35:00,80.75,81.42,80.51,81.4,173200.0,57.6223,58.1004,57.451,58.0861,173200.0
2008-05-23 09:40:00,81.35,81.36,81.1,81.11,34900.0,58.0505,58.0576,57.8721,57.8792,34900.0
2008-05-23 09:45:00,81.13,81.25,80.7,80.7,44100.0,57.8935,57.9791,57.5866,57.5866,44100.0
2008-05-23 09:50:00,80.7,80.8,80.6,80.66,60900.0,57.5866,57.658,57.5153,57.5581,60900.0
2008-05-23 09:55:00,80.66,80.76,80.5,80.57,26500.0,57.5581,57.6294,57.4439,57.4939,26500.0
2008-05-23 10:00:00,80.55,80.64,80.49,80.6,63200.0,57.4796,57.5438,57.4368,57.5153,63200.0
2008-05-23 10:05:00,80.61,80.61,80.25,80.3,68200.0,57.5224,57.5224,57.2655,57.3012,68200.0
2008-05-23 10:10:00,80.33,80.33,80.18,80.3,44400.0,57.3226,57.3226,57.2156,57.3012,44400.0
2008-05-23 10:15:00,80.31,80.44,80.15,80.24,43600.0,57.3083,57.4011,57.1942,57.2584,43600.0
2008-05-23 10:20:00,80.23,80.23,80.02,80.07,63900.0,57.2512,57.2512,57.1014,57.1371,63900.0
2008-05-23 10:25:00,80.09,80.09,79.8,79.87,141500.0,57.1513,57.1513,56.9444,56.9943,141500.0
2008-05-23 10:30:00,79.86,80.01,79.8,79.87,61000.0,56.9872,57.0943,56.9444,56.9943,61000.0
2008-05-23 10:35:00,79.86,79.88,79.51,79.57,64300.0,56.9872,57.0015,56.7375,56.7803,64300.0
2008-05-23 10:40:00,79.56,79.68,79.5,79.64,72200.0,56.7731,56.8588,56.7303,56.8302,72200.0
2008-05-23 10:45:00,79.64,79.65,79.51,79.54,44300.0,56.8302,56.8374,56.7375,56.7589,44300.0
2008-05-23 10:50:00,79.55,79.74,79.5,79.71,31000.0,56.766,56.9016,56.7303,56.8802,31000.0
2008-05-23 10:55:00,79.68,79.86,79.55,79.86,42000.0,56.8588,56.9872,56.766,56.9872,42000.0
2008-05-23 11:00:00,79.85,79.88,79.6,79.69,68200.0,56.9801,57.0015,56.8017,56.8659,68200.0
2008-05-23 11:05:00,79.67,79.73,79.57,79.6,32200.0,56.8516,56.8944,56.7803,56.8017,32200.0
2008-05-23 11:10:00,79.58,79.7,79.41,79.52,81000.0,56.7874,56.873,56.6661,56.7446,81000.0
2008-05-23 11:15:00,79.54,79.72,79.45,79.72,50700.0,56.7589,56.8873,56.6946,56.8873,50700.0
2008-05-23 11:20:00,79.73,79.77,79.61,79.69,42700.0,56.8944,56.923,56.8088,56.8659,42700.0
2008-05-23 11:25:00,79.69,79.7,79.52,79.63,42400.0,56.8659,56.873,56.7446,56.8231,42400.0
2008-05-23 11:30:00,79.61,79.82,79.55,79.69,92400.0,56.8088,56.9587,56.766,56.8659,92400.0
2008-05-23 11:35:00,79.73,79.74,79.57,79.67,41800.0,56.8944,56.9016,56.7803,56.8516,41800.0
2008-05-23 11:40:00,79.68,79.7,79.58,79.61,34300.0,56.8588,56.873,56.7874,56.8088,34300.0
2008-05-23 11:45:00,79.64,79.67,79.6,79.65,40000.0,56.8302,56.8516,56.8017,56.8374,40000.0
2008-05-23 11:50:00,79.66,79.69,79.52,79.56,34100.0,56.8445,56.8659,56.7446,56.7731,34100.0
2008-05-23 11:55:00,79.57,79.63,79.48,79.63,33800.0,56.7803,56.8231,56.716,56.8231,33800.0
2008-05-23 12:00:00,79.64,79.85,79.63,79.73,50600.0,56.8302,56.9801,56.8231,56.8944,50600.0
2008-05-23 12:05:00,79.73,79.75,79.55,79.55,30700.0,56.8944,56.9087,56.766,56.766,30700.0
2008-05-23 12:10:00,79.55,79.69,79.55,79.64,36300.0,56.766,56.8659,56.766,56.8302,36300.0
2008-05-23 12:15:00,79.62,79.66,79.55,79.6,17500.0,56.816,56.8445,56.766,56.8017,17500.0
2008-05-23 12:20:00,79.6,79.61,79.55,79.59,11800.0,56.8017,56.8088,56.766,56.7945,11800.0
2008-05-23 12:25:00,79.59,79.66,79.57,79.59,14100.0,56.7945,56.8445,56.7803,56.7945,14100.0
2008-05-23 12:30:00,79.59,79.6,79.46,79.47,27800.0,56.7945,56.8017,56.7018,56.7089,27800.0
2008-05-23 12:35:00,79.49,79.52,79.36,79.37,30300.0,56.7232,56.7446,56.6304,56.6376,30300.0
2008-05-23 12:40:00,79.36,79.39,79.2,79.2,64000.0,56.6304,56.6518,56.5162,56.5162,64000.0
2008-05-23 12:45:00,79.21,79.39,79.18,79.31,27200.0,56.5234,56.6518,56.502,56.5947,27200.0
2008-05-23 12:50:00,79.34,79.38,79.2,79.2,25000.0,56.6161,56.6447,56.5162,56.5162,25000.0
2008-05-23 12:55:00,79.21,79.3,79.05,79.08,40700.0,56.5234,56.5876,56.4092,56.4306,40700.0
2008-05-23 13:00:00,79.09,79.38,79.07,79.34,37200.0,56.4377,56.6447,56.4235,56.6161,37200.0
2008-05-23 13:05:00,79.34,79.56,79.34,79.5,33000.0,56.6161,56.7731,56.6161,56.7303,33000.0
2008-05-23 13:10:00,79.51,79.51,79.39,79.48,11300.0,56.7375,56.7375,56.6518,56.716,11300.0
2008-05-23 13:15:00,79.49,79.63,79.42,79.55,32200.0,56.7232,56.8231,56.6732,56.766,32200.0
2008-05-23 13:20:00,79.56,79.69,79.54,79.69,21500.0,56.7731,56.8659,56.7589,56.8659,21500.0
2008-05-23 13:25:00,79.68,79.72,79.58,79.63,36300.0,56.8588,56.8873,56.7874,56.8231,36300.0
2008-05-23 13:30:00,79.64,79.69,79.62,79.65,41400.0,56.8302,56.8659,56.816,56.8374,41400.0
2008-05-23 13:35:00,79.65,79.67,79.51,79.59,23900.0,56.8374,56.8516,56.7375,56.7945,23900.0
2008-05-23 13:40:00,79.6,79.7,79.54,79.7,18800.0,56.8017,56.873,56.7589,56.873,18800.0
2008-05-23 13:45:00,79.7,79.7,79.59,79.61,17500.0,56.873,56.873,56.7945,56.8088,17500.0
2008-05-23 13:50:00,79.62,79.65,79.42,79.5,35600.0,56.816,56.8374,56.6732,56.7303,35600.0
2008-05-23 13:55:00,79.51,79.63,79.51,79.56,24500.0,56.7375,56.8231,56.7375,56.7731,24500.0
2008-05-23 14:00:00,79.55,79.66,79.51,79.55,28700.0,56.766,56.8445,56.7375,56.766,28700.0
2008-05-23 14:05:00,79.57,79.68,79.51,79.65,22900.0,56.7803,56.8588,56.7375,56.8374,22900.0
2008-05-23 14:10:00,79.65,79.71,79.59,79.64,17400.0,56.8374,56.8802,56.7945,56.8302,17400.0
2008-05-23 14:15:00,79.64,79.75,79.58,79.69,29100.0,56.8302,56.9087,56.7874,56.8659,29100.0
2008-05-23 14:20:00,79.7,79.82,79.66,79.81,29200.0,56.873,56.9587,56.8445,56.9515,29200.0
2008-05-23 14:25:00,79.78,79.95,79.65,79.93,25200.0,56.9301,57.0514,56.8374,57.0372,25200.0
2008-05-23 14:30:00,79.92,80.03,79.79,80.01,39500.0,57.03,57.1085,56.9373,57.0943,39500.0
2008-05-23 14:35:00,80.01,80.05,79.94,80.01,40700.0,57.0943,57.1228,57.0443,57.0943,40700.0
2008-05-23 14:40:00,80.0,80.15,79.99,80.01,32900.0,57.0871,57.1942,57.08,57.0943,32900.0
2008-05-23 14:45:00,80.03,80.38,80.01,80.38,44900.0,57.1085,57.3583,57.0943,57.3583,44900.0
2008-05-23 14:50:00,80.37,80.48,80.27,80.45,69900.0,57.3511,57.4296,57.2798,57.4082,69900.0
2008-05-23 14:55:00,80.43,80.52,80.3,80.31,37100.0,57.394,57.4582,57.3012,57.3083,37100.0
2008-05-23 15:00:00,80.3,80.32,80.19,80.31,32400.0,57.3012,57.3155,57.2227,57.3083,32400.0
2008-05-23 15:05:00,80.28,80.34,80.18,80.28,28500.0,57.2869,57.3297,57.2156,57.2869,28500.0
2008-05-23 15:10:00,80.3,80.33,80.01,80.11,56000.0,57.3012,57.3226,57.0943,57.1656,56000.0
2008-05-23 15:15:00,80.07,80.22,79.95,80.13,46200.0,57.1371,57.2441,57.0514,57.1799,46200.0
2008-05-23 15:20:00,80.13,80.13,79.93,80.08,54800.0,57.1799,57.1799,57.0372,57.1442,54800.0
2008-05-23 15:25:00,80.06,80.32,80.02,80.24,37600.0,57.1299,57.3155,57.1014,57.2584,37600.0
2008-05-23 15:30:00,80.25,80.52,80.25,80.48,53400.0,57.2655,57.4582,57.2655,57.4296,53400.0
2008-05-23 15:35:00,80.5,80.51,80.35,80.37,58200.0,57.4439,57.451,57.3369,57.3511,58200.0
2008-05-23 15:40:00,80.38,80.49,80.37,80.49,51600.0,57.3583,57.4368,57.3511,57.4368,51600.0
2008-05-23 15:45:00,80.47,80.54,80.35,80.53,77800.0,57.4225,57.4725,57.3369,57.4653,77800.0
2008-05-23 15:50:00,80.5,80.53,80.38,80.41,92100.0,57.4439,57.4653,57.3583,57.3797,92100.0
2008-05-23 15:55:00,80.42,80.53,80.36,80.36,99000.0,57.3868,57.4653,57.344,57.344,99000.0
2008-05-27 09:30:00,80.42,80.7,79.5,80.0,127900.0,57.3868,57.5866,56.7303,57.0871,127900.0
2008-05-27 09:35:00,79.97,80.06,79.01,79.03,104100.0,57.0657,57.1299,56.3807,56.3949,104100.0
2008-05-27 09:40:00,79.03,79.34,78.91,79.03,161100.0,56.3949,56.6161,56.3093,56.3949,161100.0
2008-05-27 09:45:00,79.07,79.07,78.63,78.96,149200.0,56.4235,56.4235,56.1095,56.345,149200.0
2008-05-27 09:50:00,78.93,79.08,78.8,78.97,103000.0,56.3236,56.4306,56.2308,56.3521,103000.0
2008-05-27 09:55:00,78.99,78.99,78.8,78.85,51200.0,56.3664,56.3664,56.2308,56.2665,51200.0
2008-05-27 10:00:00,78.8,78.95,78.75,78.9,81100.0,56.2308,56.3378,56.1951,56.3022,81100.0
2008-05-27 10:05:00,78.9,79.08,78.89,78.98,78800.0,56.3022,56.4306,56.295,56.3593,78800.0
2008-05-27 10:10:00,78.99,79.26,78.87,79.21,108300.0,56.3664,56.5591,56.2808,56.5234,108300.0
2008-05-27 10:15:00,79.2,79.28,78.98,78.98,51900.0,56.5162,56.5733,56.3593,56.3593,51900.0
2008-05-27 10:20:00,78.96,79.22,78.96,79.06,74300.0,56.345,56.5305,56.345,56.4163,74300.0
2008-05-27 10:25:00,79.03,79.26,79.03,79.17,44800.0,56.3949,56.5591,56.3949,56.4948,44800.0
2008-05-27 10:30:00,79.17,79.22,79.01,79.05,77400.0,56.4948,56.5305,56.3807,56.4092,77400.0
2008-05-27 10:35:00,79.05,79.41,79.03,79.3,71100.0,56.4092,56.6661,56.3949,56.5876,71100.0
2008-05-27 10:40:00,79.3,79.4,79.23,79.31,37100.0,56.5876,56.659,56.5377,56.5947,37100.0
2008-05-27 10:45:00,79.31,79.65,79.3,79.59,92900.0,56.5947,56.8374,56.5876,56.7945,92900.0
2008-05-27 10:50:00,79.59,79.87,79.57,79.86,57300.0,56.7945,56.9943,56.7803,56.9872,57300.0
2008-05-27 10:55:00,79.86,79.99,79.86,79.92,60500.0,56.9872,57.08,56.9872,57.03,60500.0
2008-05-27 11:00:00,79.92,80.0,79.61,79.76,57700.0,57.03,57.0871,56.8088,56.9159,57700.0
2008-05-27 11:05:00,79.8,79.8,79.57,79.63,53700.0,56.9444,56.9444,56.7803,56.8231,53700.0
2008-05-27 11:10:00,79.59,79.96,79.55,79.87,56100.0,56.7945,57.0586,56.766,56.9943,56100.0
2008-05-27 11:15:00,79.87,79.91,79.74,79.84,25500.0,56.9943,57.0229,56.9016,56.9729,25500.0
2008-05-27 11:20:00,79.82,80.19,79.69,80.06,170200.0,56.9587,57.2227,56.8659,57.1299,170200.0
2008-05-27 11:25:00,80.06,80.06,79.92,79.98,26100.0,57.1299,57.1299,57.03,57.0728,26100.0
2008-05-27 11:30:00,79.99,80.0,79.55,79.57,38600.0,57.08,57.0871,56.766,56.7803,38600.0
2008-05-27 11:35:00,79.56,79.74,79.55,79.7,31800.0,56.7731,56.9016,56.766,56.873,31800.0
2008-05-27 11:40:00,79.64,79.79,79.6,79.72,35800.0,56.8302,56.9373,56.8017,56.8873,35800.0
2008-05-27 11:45:00,79.72,79.94,79.69,79.89,40800.0,56.8873,57.0443,56.8659,57.0086,40800.0
2008-05-27 11:50:00,79.87,79.92,79.62,79.63,27000.0,56.9943,57.03,56.816,56.8231,27000.0
2008-05-27 11:55:00,79.63,79.71,79.48,79.52,29600.0,56.8231,56.8802,56.716,56.7446,29600.0
2008-05-27 12:00:00,79.53,79.67,79.47,79.64,30300.0,56.7517,56.8516,56.7089,56.8302,30300.0
2008-05-27 12:05:00,79.61,79.71,79.49,79.64,35700.0,56.8088,56.8802,56.7232,56.8302,35700.0
2008-05-27 12:10:00,79.65,80.07,79.64,79.93,95200.0,56.8374,57.1371,56.8302,57.0372,95200.0
2008-05-27 12:15:00,79.94,80.07,79.85,79.87,36300.0,57.0443,57.1371,56.9801,56.9943,36300.0
2008-05-27 12:20:00,79.89,79.92,79.67,79.78,36400.0,57.0086,57.03,56.8516,56.9301,36400.0
2008-05-27 12:25:00,79.79,79.95,79.78,79.84,36700.0,56.9373,57.0514,56.9301,56.9729,36700.0
2008-05-27 12:30:00,79.84,79.88,79.52,79.57,55500.0,56.9729,57.0015,56.7446,56.7803,55500.0
2008-05-27 12:35:00,79.57,79.6,79.41,79.52,38700.0,56.7803,56.8017,56.6661,56.7446,38700.0
2008-05-27 12:40:00,79.55,79.6,79.46,79.5,34800.0,56.766,56.8017,56.7018,56.7303,34800.0
2008-05-27 12:45:00,79.47,79.52,79.41,79.45,14900.0,56.7089,56.7446,56.6661,56.6946,14900.0
2008-05-27 12:50:00,79.46,79.6,79.44,79.49,16800.0,56.7018,56.8017,56.6875,56.7232,16800.0
2008-05-27 12:55:00,79.5,79.6,79.48,79.57,20300.0,56.7303,56.8017,56.716,56.7803,20300.0
2008-05-27 13:00:00,79.57,79.58,79.44,79.51,21400.0,56.7803,56.7874,56.6875,56.7375,21400.0
2008-05-27 13:05:00,79.49,79.52,79.42,79.44,28600.0,56.7232,56.7446,56.6732,56.6875,28600.0
2008-05-27 13:10:00,79.43,79.47,79.25,79.38,56200.0,56.6804,56.7089,56.5519,56.6447,56200.0
2008-05-27 13:15:00,79.34,79.44,79.24,79.28,47500.0,56.6161,56.6875,56.5448,56.5733,47500.0
2008-05-27 13:20:00,79.3,79.52,79.22,79.22,57100.0,56.5876,56.7446,56.5305,56.5305,57100.0
2008-05-27 13:25:00,79.22,79.39,79.2,79.39,49800.0,56.5305,56.6518,56.5162,56.6518,49800.0
2008-05-27 13:30:00,79.37,79.38,79.21,79.38,31900.0,56.6376,56.6447,56.5234,56.6447,31900.0
2008-05-27 13:35:00,79.38,79.53,79.37,79.44,35500.0,56.6447,56.7517,56.6376,56.6875,35500.0
2008-05-27 13:40:00,79.45,79.56,79.4,79.55,42300.0,56.6946,56.7731,56.659,56.766,42300.0
2008-05-27 13:45:00,79.55,79.56,79.43,79.47,36900.0,56.766,56.7731,56.6804,56.7089,36900.0
2008-05-27 13:50:00,79.5,79.6,79.45,79.5,45800.0,56.7303,56.8017,56.6946,56.7303,45800.0
2008-05-27 13:55:00,79.5,79.6,79.44,79.57,80900.0,56.7303,56.8017,56.6875,56.7803,80900.0
2008-05-27 14:00:00,79.58,79.68,79.55,79.55,64800.0,56.7874,56.8588,56.766,56.766,64800.0
2008-05-27 14:05:00,79.57,79.58,79.49,79.54,58300.0,56.7803,56.7874,56.7232,56.7589,58300.0
2008-05-27 14:10:00,79.55,79.67,79.49,79.65,47700.0,56.766,56.8516,56.7232,56.8374,47700.0
2008-05-27 14:15:00,79.65,79.72,79.5,79.5,53600.0,56.8374,56.8873,56.7303,56.7303,53600.0
2008-05-27 14:20:00,79.5,79.57,79.45,79.48,40500.0,56.7303,56.7803,56.6946,56.716,40500.0
2008-05-27 14:25:00,79.47,79.57,79.41,79.43,27800.0,56.7089,56.7803,56.6661,56.6804,27800.0
2008-05-27 14:30:00,79.44,79.55,79.41,79.53,13600.0,56.6875,56.766,56.6661,56.7517,13600.0
2008-05-27 14:35:00,79.5,79.62,79.48,79.54,45500.0,56.7303,56.816,56.716,56.7589,45500.0
2008-05-27 14:40:00,79.54,79.67,79.47,79.66,110300.0,56.7589,56.8516,56.7089,56.8445,110300.0
2008-05-27 14:45:00,79.68,79.75,79.54,79.73,64200.0,56.8588,56.9087,56.7589,56.8944,64200.0
2008-05-27 14:50:00,79.73,79.77,79.62,79.69,48100.0,56.8944,56.923,56.816,56.8659,48100.0
2008-05-27 14:55:00,79.66,79.76,79.63,79.65,23400.0,56.8445,56.9159,56.8231,56.8374,23400.0
2008-05-27 15:00:00,79.67,79.69,79.55,79.64,48700.0,56.8516,56.8659,56.766,56.8302,48700.0
2008-05-27 15:05:00,79.65,79.81,79.61,79.79,51100.0,56.8374,56.9515,56.8088,56.9373,51100.0
2008-05-27 15:10:00,79.78,79.91,79.7,79.79,54900.0,56.9301,57.0229,56.873,56.9373,54900.0
2008-05-27 15:15:00,79.79,80.03,79.79,80.0,111000.0,56.9373,57.1085,56.9373,57.0871,111000.0
2008-05-27 15:20:00,79.99,80.17,79.94,80.12,60000.0,57.08,57.2084,57.0443,57.1727,60000.0
2008-05-27 15:25:00,80.11,80.12,80.0,80.08,71200.0,57.1656,57.1727,57.0871,57.1442,71200.0
2008-05-27 15:30:00,80.08,80.16,79.97,80.09,53900.0,57.1442,57.2013,57.0657,57.1513,53900.0
2008-05-27 15:35:00,80.07,80.17,80.05,80.09,67300.0,57.1371,57.2084,57.1228,57.1513,67300.0
2008-05-27 15:40:00,80.08,80.1,79.9,79.93,78600.0,57.1442,57.1585,57.0158,57.0372,78600.0
2008-05-27 15:45:00,79.93,79.94,79.77,79.84,66200.0,57.0372,57.0443,56.923,56.9729,66200.0
2008-05-27 15:50:00,79.84,79.91,79.77,79.89,89600.0,56.9729,57.0229,56.923,57.0086,89600.0
2008-05-27 15:55:00,79.89,79.96,79.84,79.88,69400.0,57.0086,57.0586,56.9729,57.0015,69400.0
2008-05-28 09:30:00,80.05,80.49,79.55,80.16,71400.0,57.1228,57.4368,56.766,57.2013,71400.0
2008-05-28 09:35:00,80.19,80.49,80.0,80.44,86200.0,57.2227,57.4368,57.0871,57.4011,86200.0
2008-05-28 09:40:00,80.43,80.5,80.11,80.24,45000.0,57.394,57.4439,57.1656,57.2584,45000.0
2008-05-28 09:45:00,80.22,80.68,80.22,80.46,66300.0,57.2441,57.5724,57.2441,57.4154,66300.0
2008-05-28 09:50:00,80.44,80.75,80.42,80.65,71000.0,57.4011,57.6223,57.3868,57.5509,71000.0
2008-05-28 09:55:00,80.65,80.74,80.53,80.53,46900.0,57.5509,57.6152,57.4653,57.4653,46900.0
2008-05-28 10:00:00,80.52,80.63,80.29,80.53,49300.0,57.4582,57.5367,57.2941,57.4653,49300.0
2008-05-28 10:05:00,80.51,80.8,80.51,80.73,56500.0,57.451,57.658,57.451,57.608,56500.0
2008-05-28 10:10:00,80.72,80.72,80.33,80.43,52000.0,57.6009,57.6009,57.3226,57.394,52000.0
2008-05-28 10:15:00,80.39,80.46,80.2,80.43,34900.0,57.3654,57.4154,57.2298,57.394,34900.0
2008-05-28 10:20:00,80.4,80.57,80.34,80.5,31000.0,57.3726,57.4939,57.3297,57.4439,31000.0
2008-05-28 10:25:00,80.46,80.5,80.24,80.24,19900.0,57.4154,57.4439,57.2584,57.2584,19900.0
2008-05-28 10:30:00,80.22,80.46,80.21,80.31,34400.0,57.2441,57.4154,57.237,57.3083,34400.0
2008-05-28 10:35:00,80.32,80.57,80.28,80.57,26300.0,57.3155,57.4939,57.2869,57.4939,26300.0
2008-05-28 10:40:00,80.55,80.69,80.47,80.57,28700.0,57.4796,57.5795,57.4225,57.4939,28700.0
2008-05-28 10:45:00,80.54,80.74,80.54,80.71,40200.0,57.4725,57.6152,57.4725,57.5938,40200.0
2008-05-28 10:50:00,80.69,81.0,80.68,80.83,61500.0,57.5795,57.8007,57.5724,57.6794,61500.0
2008-05-28 10:55:00,80.81,80.9,80.72,80.76,41100.0,57.6651,57.7293,57.6009,57.6294,41100.0
2008-05-28 11:00:00,80.72,80.8,80.6,80.71,42000.0,57.6009,57.658,57.5153,57.5938,42000.0
2008-05-28 11:05:00,80.71,80.95,80.69,80.84,32200.0,57.5938,57.765,57.5795,57.6865,32200.0
2008-05-28 11:10:00,80.83,80.91,80.6,80.64,47500.0,57.6794,57.7365,57.5153,57.5438,47500.0
2008-05-28 11:15:00,80.63,80.74,80.55,80.61,29200.0,57.5367,57.6152,57.4796,57.5224,29200.0
2008-05-28 11:20:00,80.61,80.63,80.45,80.47,36300.0,57.5224,57.5367,57.4082,57.4225,36300.0
2008-05-28 11:25:00,80.46,80.74,80.4,80.71,25800.0,57.4154,57.6152,57.3726,57.5938,25800.0
2008-05-28 11:30:00,80.69,81.87,80.68,81.72,295900.0,57.5795,58.4215,57.5724,58.3145,295900.0
2008-05-28 11:35:00,81.72,82.5,81.25,82.5,819400.0,58.3145,58.8711,57.9791,58.8711,819400.0
2008-05-28 11:40:00,82.47,82.74,82.31,82.55,392800.0,58.8497,59.0423,58.7355,58.9068,392800.0
2008-05-28 11:45:00,82.55,82.55,82.1,82.13,205500.0,58.9068,58.9068,58.5857,58.6071,205500.0
2008-05-28 11:50:00,82.14,82.68,82.1,82.61,101400.0,58.6142,58.9995,58.5857,58.9496,101400.0
2008-05-28 11:55:00,82.67,82.67,82.41,82.53,82900.0,58.9924,58.9924,58.8069,58.8925,82900.0
2008-05-28 12:00:00,82.53,82.55,82.23,82.33,85200.0,58.8925,58.9068,58.6784,58.7498,85200.0
2008-05-28 12:05:00,82.32,82.47,82.28,82.4,64800.0,58.7426,58.8497,58.7141,58.7997,64800.0
2008-05-28 12:10:00,82.4,82.7,82.4,82.53,82600.0,58.7997,59.0138,58.7997,58.8925,82600.0
2008-05-28 12:15:00,82.52,82.69,82.52,82.63,67100.0,58.8854,59.0067,58.8854,58.9639,67100.0
2008-05-28 12:20:00,82.62,82.82,82.6,82.78,93700.0,58.9567,59.0994,58.9424,59.0709,93700.0
2008-05-28 12:25:00,82.75,82.78,82.63,82.77,63100.0,59.0495,59.0709,58.9639,59.0638,63100.0
2008-05-28 12:30:00,82.74,82.84,82.64,82.73,61300.0,59.0423,59.1137,58.971,59.0352,61300.0
2008-05-28 12:35:00,82.73,82.8,82.63,82.76,50900.0,59.0352,59.0852,58.9639,59.0566,50900.0
2008-05-28 12:40:00,82.76,82.78,82.49,82.57,50200.0,59.0566,59.0709,58.864,58.921,50200.0
2008-05-28 12:45:00,82.56,82.67,82.44,82.67,59300.0,58.9139,58.9924,58.8283,58.9924,59300.0
2008-05-28 12:50:00,82.66,82.75,82.51,82.62,48400.0,58.9853,59.0495,58.8782,58.9567,48400.0
2008-05-28 12:55:00,82.61,82.7,82.48,82.65,33300.0,58.9496,59.0138,58.8568,58.9781,33300.0
2008-05-28 13:00:00,82.65,82.7,82.48,82.52,51500.0,58.9781,59.0138,58.8568,58.8854,51500.0
2008-05-28 13:05:00,82.48,82.59,82.45,82.54,33900.0,58.8568,58.9353,58.8354,58.8996,33900.0
2008-05-28 13:10:00,82.52,82.55,82.45,82.48,55200.0,58.8854,58.9068,58.8354,58.8568,55200.0
2008-05-28 13:15:00,82.47,82.7,82.4,82.65,71800.0,58.8497,59.0138,58.7997,58.9781,71800.0
2008-05-28 13:20:00,82.65,82.68,82.52,82.6,34500.0,58.9781,58.9995,58.8854,58.9424,34500.0
2008-05-28 13:25:00,82.58,82.65,82.53,82.54,37000.0,58.9282,58.9781,58.8925,58.8996,37000.0
2008-05-28 13:30:00,82.53,82.62,82.22,82.3,74200.0,58.8925,58.9567,58.6713,58.7284,74200.0
2008-05-28 13:35:00,82.28,82.43,82.28,82.4,55700.0,58.7141,58.8211,58.7141,58.7997,55700.0
2008-05-28 13:40:00,82.4,82.42,82.08,82.24,42900.0,58.7997,58.814,58.5714,58.6856,42900.0
2008-05-28 13:45:00,82.23,82.27,82.07,82.07,32000.0,58.6784,58.707,58.5642,58.5642,32000.0
2008-05-28 13:50:00,82.06,82.18,81.94,82.16,82200.0,58.5571,58.6427,58.4715,58.6285,82200.0
2008-05-28 13:55:00,82.16,82.28,82.07,82.25,39300.0,58.6285,58.7141,58.5642,58.6927,39300.0
2008-05-28 14:00:00,82.23,82.37,82.13,82.16,55700.0,58.6784,58.7783,58.6071,58.6285,55700.0
2008-05-28 14:05:00,82.16,82.28,82.1,82.17,47600.0,58.6285,58.7141,58.5857,58.6356,47600.0
2008-05-28 14:10:00,82.15,82.19,81.97,82.02,61500.0,58.6213,58.6499,58.4929,58.5286,61500.0
2008-05-28 14:15:00,82.0,82.14,81.88,81.95,70600.0,58.5143,58.6142,58.4287,58.4786,70600.0
2008-05-28 14:20:00,81.9,82.0,81.75,81.83,81100.0,58.4429,58.5143,58.3359,58.393,81100.0
2008-05-28 14:25:00,81.79,81.91,81.75,81.79,63200.0,58.3644,58.4501,58.3359,58.3644,63200.0
2008-05-28 14:30:00,81.77,82.0,81.77,81.91,43500.0,58.3502,58.5143,58.3502,58.4501,43500.0
2008-05-28 14:35:00,81.87,82.04,81.86,81.96,81800.0,58.4215,58.5428,58.4144,58.4857,81800.0
2008-05-28 14:40:00,81.93,82.03,81.82,82.0,69100.0,58.4643,58.5357,58.3858,58.5143,69100.0
2008-05-28 14:45:00,81.97,82.14,81.91,82.1,80300.0,58.4929,58.6142,58.4501,58.5857,80300.0
2008-05-28 14:50:00,82.08,82.17,82.05,82.15,48400.0,58.5714,58.6356,58.55,58.6213,48400.0
2008-05-28 14:55:00,82.15,82.24,82.06,82.06,43000.0,58.6213,58.6856,58.5571,58.5571,43000.0
2008-05-28 15:00:00,82.06,82.21,82.06,82.18,55000.0,58.5571,58.6641,58.5571,58.6427,55000.0
2008-05-28 15:05:00,82.17,82.21,82.09,82.12,65500.0,58.6356,58.6641,58.5785,58.5999,65500.0
2008-05-28 15:10:00,82.1,82.22,82.05,82.2,47800.0,58.5857,58.6713,58.55,58.657,47800.0
2008-05-28 15:15:00,82.2,82.23,81.94,82.1,79600.0,58.657,58.6784,58.4715,58.5857,79600.0
2008-05-28 15:20:00,82.08,82.19,82.05,82.16,60600.0,58.5714,58.6499,58.55,58.6285,60600.0
2008-05-28 15:25:00,82.16,82.53,82.16,82.46,82500.0,58.6285,58.8925,58.6285,58.8425,82500.0
2008-05-28 15:30:00,82.44,82.51,82.35,82.39,88500.0,58.8283,58.8782,58.764,58.7926,88500.0
2008-05-28 15:35:00,82.36,82.46,82.2,82.38,126900.0,58.7712,58.8425,58.657,58.7855,126900.0
2008-05-28 15:40:00,82.37,82.43,82.32,82.32,98200.0,58.7783,58.8211,58.7426,58.7426,98200.0
2008-05-28 15:45:00,82.33,82.42,82.25,82.32,157900.0,58.7498,58.814,58.6927,58.7426,157900.0
2008-05-28 15:50:00,82.31,82.5,82.28,82.49,148600.0,58.7355,58.8711,58.7141,58.864,148600.0
2008-05-28 15:55:00,82.49,82.56,82.45,82.55,140700.0,58.864,58.9139,58.8354,58.9068,140700.0
2008-05-29 09:30:00,82.5,82.7,82.21,82.55,106800.0,58.8711,59.0138,58.6641,58.9068,106800.0
2008-05-29 09:35:00,82.54,82.69,81.38,82.0,252200.0,58.8996,59.0067,58.0719,58.5143,252200.0
2008-05-29 09:40:00,81.97,82.01,81.54,81.62,114100.0,58.4929,58.5214,58.186,58.2431,114100.0
2008-05-29 09:45:00,81.62,81.76,81.28,81.41,101100.0,58.2431,58.343,58.0005,58.0933,101100.0
2008-05-29 09:50:00,81.41,81.62,81.17,81.32,120700.0,58.0933,58.2431,57.922,58.0291,120700.0
2008-05-29 09:55:00,81.27,81.33,80.9,81.11,99400.0,57.9934,58.0362,57.7293,57.8792,99400.0
2008-05-29 10:00:00,81.09,81.26,80.97,81.04,95500.0,57.8649,57.9862,57.7793,57.8292,95500.0
2008-05-29 10:05:00,81.03,81.28,81.0,81.23,59100.0,57.8221,58.0005,57.8007,57.9648,59100.0
2008-05-29 10:10:00,81.2,81.24,80.81,81.11,97100.0,57.9434,57.972,57.6651,57.8792,97100.0
2008-05-29 10:15:00,81.1,81.19,80.93,81.1,60100.0,57.8721,57.9363,57.7508,57.8721,60100.0
2008-05-29 10:20:00,81.09,81.12,80.91,80.95,66400.0,57.8649,57.8863,57.7365,57.765,66400.0
2008-05-29 10:25:00,80.94,81.28,80.86,81.15,60600.0,57.7579,58.0005,57.7008,57.9077,60600.0
2008-05-29 10:30:00,81.12,81.16,80.9,81.14,99900.0,57.8863,57.9149,57.7293,57.9006,99900.0
2008-05-29 10:35:00,81.11,81.5,81.0,81.41,105200.0,57.8792,58.1575,57.8007,58.0933,105200.0
2008-05-29 10:40:00,81.42,81.7,81.38,81.52,91000.0,58.1004,58.3002,58.0719,58.1718,91000.0
2008-05-29 10:45:00,81.52,81.87,81.5,81.73,76300.0,58.1718,58.4215,58.1575,58.3216,76300.0
2008-05-29 10:50:00,81.74,82.01,81.71,81.87,91600.0,58.3288,58.5214,58.3074,58.4215,91600.0
2008-05-29 10:55:00,81.84,81.88,81.48,81.72,76300.0,58.4001,58.4287,58.1432,58.3145,76300.0
2008-05-29 11:00:00,81.72,81.74,81.33,81.33,75300.0,58.3145,58.3288,58.0362,58.0362,75300.0
2008-05-29 11:05:00,81.32,81.37,81.15,81.23,85400.0,58.0291,58.0647,57.9077,57.9648,85400.0
2008-05-29 11:10:00,81.25,81.27,81.08,81.23,61900.0,57.9791,57.9934,57.8578,57.9648,61900.0
2008-05-29 11:15:00,81.23,81.26,81.0,81.09,66600.0,57.9648,57.9862,57.8007,57.8649,66600.0
2008-05-29 11:20:00,81.07,81.34,81.07,81.28,53200.0,57.8507,58.0433,57.8507,58.0005,53200.0
2008-05-29 11:25:00,81.28,81.43,81.24,81.31,56900.0,58.0005,58.1075,57.972,58.0219,56900.0
2008-05-29 11:30:00,81.31,81.45,81.2,81.34,74100.0,58.0219,58.1218,57.9434,58.0433,74100.0
2008-05-29 11:35:00,81.35,81.51,81.31,81.42,39000.0,58.0505,58.1646,58.0219,58.1004,39000.0
2008-05-29 11:40:00,81.4,81.53,81.35,81.52,49700.0,58.0861,58.1789,58.0505,58.1718,49700.0
2008-05-29 11:45:00,81.49,81.59,81.44,81.57,38600.0,58.1504,58.2217,58.1147,58.2074,38600.0
2008-05-29 11:50:00,81.55,81.6,81.51,81.52,55000.0,58.1932,58.2289,58.1646,58.1718,55000.0
2008-05-29 11:55:00,81.53,81.56,81.25,81.29,66600.0,58.1789,58.2003,57.9791,58.0076,66600.0
2008-05-29 12:00:00,81.26,81.48,81.2,81.48,43700.0,57.9862,58.1432,57.9434,58.1432,43700.0
2008-05-29 12:05:00,81.48,81.63,81.42,81.58,26500.0,58.1432,58.2503,58.1004,58.2146,26500.0
2008-05-29 12:10:00,81.57,81.81,81.57,81.71,33500.0,58.2074,58.3787,58.2074,58.3074,33500.0
2008-05-29 12:15:00,81.69,81.71,81.55,81.61,23200.0,58.2931,58.3074,58.1932,58.236,23200.0
2008-05-29 12:20:00,81.6,81.65,81.47,81.62,71400.0,58.2289,58.2645,58.1361,58.2431,71400.0
2008-05-29 12:25:00,81.63,81.66,81.39,81.4,34500.0,58.2503,58.2717,58.079,58.0861,34500.0
2008-05-29 12:30:00,81.4,81.6,81.38,81.55,43400.0,58.0861,58.2289,58.0719,58.1932,43400.0
2008-05-29 12:35:00,81.57,81.61,81.48,81.53,49300.0,58.2074,58.236,58.1432,58.1789,49300.0
2008-05-29 12:40:00,81.52,81.65,81.5,81.59,40100.0,58.1718,58.2645,58.1575,58.2217,40100.0
2008-05-29 12:45:00,81.56,81.78,81.56,81.78,21100.0,58.2003,58.3573,58.2003,58.3573,21100.0
2008-05-29 12:50:00,81.79,81.79,81.67,81.71,30700.0,58.3644,58.3644,58.2788,58.3074,30700.0
2008-05-29 12:55:00,81.7,81.77,81.67,81.77,12700.0,58.3002,58.3502,58.2788,58.3502,12700.0
2008-05-29 13:00:00,81.75,81.86,81.7,81.81,38600.0,58.3359,58.4144,58.3002,58.3787,38600.0
2008-05-29 13:05:00,81.8,82.09,81.77,82.06,58800.0,58.3716,58.5785,58.3502,58.5571,58800.0
2008-05-29 13:10:00,82.03,82.12,82.01,82.12,36700.0,58.5357,58.5999,58.5214,58.5999,36700.0
2008-05-29 13:15:00,82.09,82.16,82.08,82.14,33100.0,58.5785,58.6285,58.5714,58.6142,33100.0
2008-05-29 13:20:00,82.13,82.15,81.79,81.85,37900.0,58.6071,58.6213,58.3644,58.4073,37900.0
2008-05-29 13:25:00,81.83,82.05,81.77,82.04,37800.0,58.393,58.55,58.3502,58.5428,37800.0
2008-05-29 13:30:00,82.04,82.05,81.92,82.05,31300.0,58.5428,58.55,58.4572,58.55,31300.0
2008-05-29 13:35:00,82.04,82.14,82.02,82.1,21500.0,58.5428,58.6142,58.5286,58.5857,21500.0
2008-05-29 13:40:00,82.1,82.12,81.95,81.96,21600.0,58.5857,58.5999,58.4786,58.4857,21600.0
2008-05-29 13:45:00,81.97,81.97,81.79,81.89,21300.0,58.4929,58.4929,58.3644,58.4358,21300.0
2008-05-29 13:50:00,81.86,81.9,81.75,81.86,22700.0,58.4144,58.4429,58.3359,58.4144,22700.0
2008-05-29 13:55:00,81.84,81.91,81.72,81.74,25500.0,58.4001,58.4501,58.3145,58.3288,25500.0
2008-05-29 14:00:00,81.74,81.86,81.73,81.79,32000.0,58.3288,58.4144,58.3216,58.3644,32000.0
2008-05-29 14:05:00,81.79,81.79,81.6,81.64,26900.0,58.3644,58.3644,58.2289,58.2574,26900.0
2008-05-29 14:10:00,81.62,81.74,81.6,81.74,28800.0,58.2431,58.3288,58.2289,58.3288,28800.0
2008-05-29 14:15:00,81.74,81.93,81.73,81.93,40500.0,58.3288,58.4643,58.3216,58.4643,40500.0
2008-05-29 14:20:00,81.9,81.98,81.8,81.81,37000.0,58.4429,58.5,58.3716,58.3787,37000.0
2008-05-29 14:25:00,81.8,81.95,81.75,81.83,64500.0,58.3716,58.4786,58.3359,58.393,64500.0
2008-05-29 14:30:00,81.8,81.83,81.67,81.72,23700.0,58.3716,58.393,58.2788,58.3145,23700.0
2008-05-29 14:35:00,81.7,81.71,81.54,81.6,55700.0,58.3002,58.3074,58.186,58.2289,55700.0
2008-05-29 14:40:00,81.6,81.66,81.58,81.62,36700.0,58.2289,58.2717,58.2146,58.2431,36700.0
2008-05-29 14:45:00,81.62,81.77,81.6,81.77,49000.0,58.2431,58.3502,58.2289,58.3502,49000.0
2008-05-29 14:50:00,81.74,81.89,81.74,81.75,44600.0,58.3288,58.4358,58.3288,58.3359,44600.0
2008-05-29 14:55:00,81.75,81.76,81.56,81.62,67100.0,58.3359,58.343,58.2003,58.2431,67100.0
2008-05-29 15:00:00,81.62,81.63,81.46,81.54,57100.0,58.2431,58.2503,58.129,58.186,57100.0
2008-05-29 15:05:00,81.53,81.6,81.45,81.45,43400.0,58.1789,58.2289,58.1218,58.1218,43400.0
2008-05-29 15:10:00,81.45,81.58,81.44,81.54,33000.0,58.1218,58.2146,58.1147,58.186,33000.0
2008-05-29 15:15:00,81.52,81.59,81.42,81.59,49700.0,58.1718,58.2217,58.1004,58.2217,49700.0
2008-05-29 15:20:00,81.57,81.66,81.38,81.43,53800.0,58.2074,58.2717,58.0719,58.1075,53800.0
2008-05-29 15:25:00,81.42,81.73,81.3,81.38,85500.0,58.1004,58.3216,58.0148,58.0719,85500.0
2008-05-29 15:30:00,81.38,81.54,81.34,81.42,54400.0,58.0719,58.186,58.0433,58.1004,54400.0
2008-05-29 15:35:00,81.41,81.46,81.12,81.33,95600.0,58.0933,58.129,57.8863,58.0362,95600.0
2008-05-29 15:40:00,81.32,81.35,81.11,81.16,104600.0,58.0291,58.0505,57.8792,57.9149,104600.0
2008-05-29 15:45:00,81.16,81.53,81.15,81.45,177400.0,57.9149,58.1789,57.9077,58.1218,177400.0
2008-05-29 15:50:00,81.44,81.53,81.26,81.3,174700.0,58.1147,58.1789,57.9862,58.0148,174700.0
2008-05-29 15:55:00,81.3,81.45,81.23,81.42,138200.0,58.0148,58.1218,57.9648,58.1004,138200.0
2008-05-30 09:30:00,81.75,82.21,81.66,81.9,80700.0,58.3359,58.6641,58.2717,58.4429,80700.0
2008-05-30 09:35:00,81.92,82.26,81.83,82.0,53400.0,58.4572,58.6998,58.393,58.5143,53400.0
2008-05-30 09:40:00,81.99,81.99,81.72,81.88,40900.0,58.5072,58.5072,58.3145,58.4287,40900.0
2008-05-30 09:45:00,81.89,82.04,81.63,81.74,81100.0,58.4358,58.5428,58.2503,58.3288,81100.0
2008-05-30 09:50:00,81.77,82.01,81.74,81.98,54000.0,58.3502,58.5214,58.3288,58.5,54000.0
2008-05-30 09:55:00,81.97,82.02,81.82,81.95,50500.0,58.4929,58.5286,58.3858,58.4786,50500.0
2008-05-30 10:00:00,81.99,81.99,81.76,81.81,42600.0,58.5072,58.5072,58.343,58.3787,42600.0
2008-05-30 10:05:00,81.81,81.82,81.6,81.74,59000.0,58.3787,58.3858,58.2289,58.3288,59000.0
2008-05-30 10:10:00,81.75,81.96,81.75,81.94,46300.0,58.3359,58.4857,58.3359,58.4715,46300.0
2008-05-30 10:15:00,81.95,82.11,81.87,82.11,74100.0,58.4786,58.5928,58.4215,58.5928,74100.0
2008-05-30 10:20:00,82.13,82.2,82.06,82.16,45000.0,58.6071,58.657,58.5571,58.6285,45000.0
2008-05-30 10:25:00,82.17,82.18,81.97,82.05,38600.0,58.6356,58.6427,58.4929,58.55,38600.0
2008-05-30 10:30:00,82.06,82.14,81.94,82.07,40000.0,58.5571,58.6142,58.4715,58.5642,40000.0
2008-05-30 10:35:00,82.1,82.2,82.04,82.14,29000.0,58.5857,58.657,58.5428,58.6142,29000.0
2008-05-30 10:40:00,82.14,82.22,82.07,82.19,34800.0,58.6142,58.6713,58.5642,58.6499,34800.0
2008-05-30 10:45:00,82.19,82.19,82.04,82.12,24600.0,58.6499,58.6499,58.5428,58.5999,24600.0
2008-05-30 10:50:00,82.11,82.24,82.04,82.1,47500.0,58.5928,58.6856,58.5428,58.5857,47500.0
2008-05-30 10:55:00,82.1,82.2,81.9,82.19,78500.0,58.5857,58.657,58.4429,58.6499,78500.0
2008-05-30 11:00:00,82.18,82.19,82.05,82.17,43400.0,58.6427,58.6499,58.55,58.6356,43400.0
2008-05-30 11:05:00,82.17,82.19,81.87,81.94,50100.0,58.6356,58.6499,58.4215,58.4715,50100.0
2008-05-30 11:10:00,81.93,81.96,81.73,81.79,62000.0,58.4643,58.4857,58.3216,58.3644,62000.0
2008-05-30 11:15:00,81.79,81.85,81.77,81.81,47800.0,58.3644,58.4073,58.3502,58.3787,47800.0
2008-05-30 11:20:00,81.83,81.88,81.77,81.84,33200.0,58.393,58.4287,58.3502,58.4001,33200.0
2008-05-30 11:25:00,81.84,81.86,81.6,81.63,72400.0,58.4001,58.4144,58.2289,58.2503,72400.0
2008-05-30 11:30:00,81.64,81.74,81.6,81.69,36300.0,58.2574,58.3288,58.2289,58.2931,36300.0
2008-05-30 11:35:00,81.71,81.72,81.52,81.62,59100.0,58.3074,58.3145,58.1718,58.2431,59100.0
2008-05-30 11:40:00,81.61,81.63,81.4,81.45,62000.0,58.236,58.2503,58.0861,58.1218,62000.0
2008-05-30 11:45:00,81.44,81.48,81.32,81.36,67500.0,58.1147,58.1432,58.0291,58.0576,67500.0
2008-05-30 11:50:00,81.39,81.5,81.32,81.42,52200.0,58.079,58.1575,58.0291,58.1004,52200.0
2008-05-30 11:55:00,81.41,81.43,81.34,81.36,50700.0,58.0933,58.1075,58.0433,58.0576,50700.0
2008-05-30 12:00:00,81.39,81.41,81.2,81.3,76500.0,58.079,58.0933,57.9434,58.0148,76500.0
2008-05-30 12:05:00,81.28,81.37,81.19,81.3,39800.0,58.0005,58.0647,57.9363,58.0148,39800.0
2008-05-30 12:10:00,81.32,81.35,81.2,81.33,44900.0,58.0291,58.0505,57.9434,58.0362,44900.0
2008-05-30 12:15:00,81.29,81.4,81.26,81.34,33000.0,58.0076,58.0861,57.9862,58.0433,33000.0
2008-05-30 12:20:00,81.35,81.44,81.28,81.31,44200.0,58.0505,58.1147,58.0005,58.0219,44200.0
2008-05-30 12:25:00,81.32,81.61,81.32,81.56,32200.0,58.0291,58.236,58.0291,58.2003,32200.0
2008-05-30 12:30:00,81.6,81.6,81.43,81.54,34700.0,58.2289,58.2289,58.1075,58.186,34700.0
2008-05-30 12:35:00,81.54,81.6,81.39,81.46,24600.0,58.186,58.2289,58.079,58.129,24600.0
2008-05-30 12:40:00,81.45,81.57,81.4,81.57,22000.0,58.1218,58.2074,58.0861,58.2074,22000.0
2008-05-30 12:45:00,81.56,81.6,81.5,81.55,17300.0,58.2003,58.2289,58.1575,58.1932,17300.0
2008-05-30 12:50:00,81.54,81.63,81.5,81.57,27200.0,58.186,58.2503,58.1575,58.2074,27200.0
2008-05-30 12:55:00,81.58,81.61,81.47,81.48,20100.0,58.2146,58.236,58.1361,58.1432,20100.0
2008-05-30 13:00:00,81.5,81.58,81.48,81.55,22500.0,58.1575,58.2146,58.1432,58.1932,22500.0
2008-05-30 13:05:00,81.55,81.55,81.41,81.47,23000.0,58.1932,58.1932,58.0933,58.1361,23000.0
2008-05-30 13:10:00,81.47,81.51,81.31,81.39,41300.0,58.1361,58.1646,58.0219,58.079,41300.0
2008-05-30 13:15:00,81.39,81.47,81.37,81.37,18900.0,58.079,58.1361,58.0647,58.0647,18900.0
2008-05-30 13:20:00,81.36,81.57,81.36,81.55,23300.0,58.0576,58.2074,58.0576,58.1932,23300.0
2008-05-30 13:25:00,81.55,81.66,81.55,81.63,21100.0,58.1932,58.2717,58.1932,58.2503,21100.0
2008-05-30 13:30:00,81.62,81.63,81.46,81.48,23700.0,58.2431,58.2503,58.129,58.1432,23700.0
2008-05-30 13:35:00,81.47,81.47,81.28,81.41,34600.0,58.1361,58.1361,58.0005,58.0933,34600.0
2008-05-30 13:40:00,81.43,81.59,81.32,81.37,38500.0,58.1075,58.2217,58.0291,58.0647,38500.0
2008-05-30 13:45:00,81.37,81.48,81.31,81.42,29600.0,58.0647,58.1432,58.0219,58.1004,29600.0
2008-05-30 13:50:00,81.42,81.52,81.32,81.35,34500.0,58.1004,58.1718,58.0291,58.0505,34500.0
2008-05-30 13:55:00,81.34,81.44,81.33,81.44,30000.0,58.0433,58.1147,58.0362,58.1147,30000.0
2008-05-30 14:00:00,81.41,81.45,81.27,81.3,30600.0,58.0933,58.1218,57.9934,58.0148,30600.0
2008-05-30 14:05:00,81.3,81.32,81.23,81.27,34200.0,58.0148,58.0291,57.9648,57.9934,34200.0
2008-05-30 14:10:00,81.28,81.37,81.24,81.29,23300.0,58.0005,58.0647,57.972,58.0076,23300.0
2008-05-30 14:15:00,81.29,81.37,81.28,81.34,17500.0,58.0076,58.0647,58.0005,58.0433,17500.0
2008-05-30 14:20:00,81.35,81.44,81.33,81.42,30800.0,58.0505,58.1147,58.0362,58.1004,30800.0
2008-05-30 14:25:00,81.42,81.43,81.22,81.23,47500.0,58.1004,58.1075,57.9577,57.9648,47500.0
2008-05-30 14:30:00,81.21,81.34,81.21,81.29,27500.0,57.9506,58.0433,57.9506,58.0076,27500.0
2008-05-30 14:35:00,81.27,81.3,81.22,81.28,17100.0,57.9934,58.0148,57.9577,58.0005,17100.0
2008-05-30 14:40:00,81.3,81.37,81.26,81.32,21100.0,58.0148,58.0647,57.9862,58.0291,21100.0
2008-05-30 14:45:00,81.33,81.41,81.23,81.23,32800.0,58.0362,58.0933,57.9648,57.9648,32800.0
2008-05-30 14:50:00,81.23,81.37,81.22,81.37,30300.0,57.9648,58.0647,57.9577,58.0647,30300.0
2008-05-30 14:55:00,81.35,81.44,81.31,81.41,25100.0,58.0505,58.1147,58.0219,58.0933,25100.0
2008-05-30 15:00:00,81.4,81.52,81.32,81.37,57100.0,58.0861,58.1718,58.0291,58.0647,57100.0
2008-05-30 15:05:00,81.39,81.49,81.28,81.31,41200.0,58.079,58.1504,58.0005,58.0219,41200.0
2008-05-30 15:10:00,81.3,81.41,81.29,81.32,27100.0,58.0148,58.0933,58.0076,58.0291,27100.0
2008-05-30 15:15:00,81.32,81.39,81.24,81.27,63100.0,58.0291,58.079,57.972,57.9934,63100.0
2008-05-30 15:20:00,81.27,81.35,81.23,81.32,57100.0,57.9934,58.0505,57.9648,58.0291,57100.0
2008-05-30 15:25:00,81.33,81.41,81.31,81.37,46900.0,58.0362,58.0933,58.0219,58.0647,46900.0
2008-05-30 15:30:00,81.38,81.49,81.35,81.4,67500.0,58.0719,58.1504,58.0505,58.0861,67500.0
2008-05-30 15:35:00,81.4,81.5,81.34,81.45,68700.0,58.0861,58.1575,58.0433,58.1218,68700.0
2008-05-30 15:40:00,81.47,81.5,81.31,81.31,59600.0,58.1361,58.1575,58.0219,58.0219,59600.0
2008-05-30 15:45:00,81.32,81.54,81.31,81.49,71900.0,58.0291,58.186,58.0219,58.1504,71900.0
2008-05-30 15:50:00,81.48,81.52,81.4,81.47,88300.0,58.1432,58.1718,58.0861,58.1361,88300.0
2008-05-30 15:55:00,81.47,81.47,81.17,81.25,168600.0,58.1361,58.1361,57.922,57.9791,168600.0
2008-06-02 09:30:00,81.33,81.34,81.01,81.21,74500.0,58.0362,58.0433,57.8078,57.9506,74500.0
2008-06-02 09:35:00,81.28,81.84,81.22,81.82,46000.0,58.0005,58.4001,57.9577,58.3858,46000.0
2008-06-02 09:40:00,81.88,81.97,81.57,81.57,45600.0,58.4287,58.4929,58.2074,58.2074,45600.0
2008-06-02 09:45:00,81.54,81.9,81.46,81.59,39300.0,58.186,58.4429,58.129,58.2217,39300.0
2008-06-02 09:50:00,81.59,81.59,81.2,81.26,53400.0,58.2217,58.2217,57.9434,57.9862,53400.0
2008-06-02 09:55:00,81.22,81.72,81.18,81.67,35300.0,57.9577,58.3145,57.9292,58.2788,35300.0
2008-06-02 10:00:00,81.68,81.86,81.48,81.58,79100.0,58.2859,58.4144,58.1432,58.2146,79100.0
2008-06-02 10:05:00,81.57,81.59,81.34,81.37,61100.0,58.2074,58.2217,58.0433,58.0647,61100.0
2008-06-02 10:10:00,81.36,81.36,81.15,81.32,56700.0,58.0576,58.0576,57.9077,58.0291,56700.0
2008-06-02 10:15:00,81.32,81.55,81.25,81.39,60300.0,58.0291,58.1932,57.9791,58.079,60300.0
2008-06-02 10:20:00,81.38,81.52,81.22,81.43,46700.0,58.0719,58.1718,57.9577,58.1075,46700.0
2008-06-02 10:25:00,81.46,81.57,81.3,81.32,48500.0,58.129,58.2074,58.0148,58.0291,48500.0
2008-06-02 10:30:00,81.31,81.48,81.18,81.43,61200.0,58.0219,58.1432,57.9292,58.1075,61200.0
2008-06-02 10:35:00,81.43,81.62,81.43,81.47,43100.0,58.1075,58.2431,58.1075,58.1361,43100.0
2008-06-02 10:40:00,81.48,81.56,81.46,81.52,34900.0,58.1432,58.2003,58.129,58.1718,34900.0
2008-06-02 10:45:00,81.52,81.68,81.52,81.61,19200.0,58.1718,58.2859,58.1718,58.236,19200.0
2008-06-02 10:50:00,81.61,81.82,81.52,81.82,58300.0,58.236,58.3858,58.1718,58.3858,58300.0
2008-06-02 10:55:00,81.81,81.83,81.65,81.8,30100.0,58.3787,58.393,58.2645,58.3716,30100.0
2008-06-02 11:00:00,81.8,81.9,81.77,81.88,79000.0,58.3716,58.4429,58.3502,58.4287,79000.0
2008-06-02 11:05:00,81.88,81.93,81.81,81.86,61900.0,58.4287,58.4643,58.3787,58.4144,61900.0
2008-06-02 11:10:00,81.85,81.86,81.72,81.73,26500.0,58.4073,58.4144,58.3145,58.3216,26500.0
2008-06-02 11:15:00,81.72,82.12,81.67,82.1,78900.0,58.3145,58.5999,58.2788,58.5857,78900.0
2008-06-02 11:20:00,82.08,82.13,82.0,82.06,63300.0,58.5714,58.6071,58.5143,58.5571,63300.0
2008-06-02 11:25:00,82.06,82.19,82.02,82.1,64300.0,58.5571,58.6499,58.5286,58.5857,64300.0
2008-06-02 11:30:00,82.1,82.27,82.02,82.24,78200.0,58.5857,58.707,58.5286,58.6856,78200.0
2008-06-02 11:35:00,82.25,82.4,82.17,82.22,74500.0,58.6927,58.7997,58.6356,58.6713,74500.0
2008-06-02 11:40:00,82.23,82.4,82.14,82.25,38300.0,58.6784,58.7997,58.6142,58.6927,38300.0
2008-06-02 11:45:00,82.26,82.26,82.11,82.21,41200.0,58.6998,58.6998,58.5928,58.6641,41200.0
2008-06-02 11:50:00,82.21,82.38,82.17,82.19,38600.0,58.6641,58.7855,58.6356,58.6499,38600.0
2008-06-02 11:55:00,82.17,82.34,82.17,82.3,44600.0,58.6356,58.7569,58.6356,58.7284,44600.0
2008-06-02 12:00:00,82.3,82.3,82.1,82.22,30300.0,58.7284,58.7284,58.5857,58.6713,30300.0
2008-06-02 12:05:00,82.21,82.26,81.95,81.95,34300.0,58.6641,58.6998,58.4786,58.4786,34300.0
2008-06-02 12:10:00,81.96,81.98,81.73,81.81,62100.0,58.4857,58.5,58.3216,58.3787,62100.0
2008-06-02 12:15:00,81.81,81.9,81.76,81.82,38000.0,58.3787,58.4429,58.343,58.3858,38000.0
2008-06-02 12:20:00,81.81,81.9,81.61,81.82,47600.0,58.3787,58.4429,58.236,58.3858,47600.0
2008-06-02 12:25:00,81.82,81.86,81.59,81.59,24500.0,58.3858,58.4144,58.2217,58.2217,24500.0
2008-06-02 12:30:00,81.58,81.72,81.34,81.34,44800.0,58.2146,58.3145,58.0433,58.0433,44800.0
2008-06-02 12:35:00,81.34,81.47,81.27,81.3,51700.0,58.0433,58.1361,57.9934,58.0148,51700.0
2008-06-02 12:40:00,81.29,81.38,81.19,81.32,59000.0,58.0076,58.0719,57.9363,58.0291,59000.0
2008-06-02 12:45:00,81.32,81.39,81.05,81.05,36700.0,58.0291,58.079,57.8364,57.8364,36700.0
2008-06-02 12:50:00,81.05,81.18,81.04,81.12,50000.0,57.8364,57.9292,57.8292,57.8863,50000.0
2008-06-02 12:55:00,81.12,81.23,81.06,81.1,34900.0,57.8863,57.9648,57.8435,57.8721,34900.0
2008-06-02 13:00:00,81.11,81.19,81.07,81.13,30200.0,57.8792,57.9363,57.8507,57.8935,30200.0
2008-06-02 13:05:00,81.16,81.19,81.05,81.19,29100.0,57.9149,57.9363,57.8364,57.9363,29100.0
2008-06-02 13:10:00,81.21,81.23,81.15,81.15,22700.0,57.9506,57.9648,57.9077,57.9077,22700.0
2008-06-02 13:15:00,81.16,81.18,81.06,81.13,23100.0,57.9149,57.9292,57.8435,57.8935,23100.0
2008-06-02 13:20:00,81.1,81.18,81.06,81.11,24600.0,57.8721,57.9292,57.8435,57.8792,24600.0
2008-06-02 13:25:00,81.11,81.14,81.07,81.13,13100.0,57.8792,57.9006,57.8507,57.8935,13100.0
2008-06-02 13:30:00,81.12,81.12,81.0,81.02,34300.0,57.8863,57.8863,57.8007,57.815,34300.0
2008-06-02 13:35:00,81.01,81.09,81.0,81.04,29700.0,57.8078,57.8649,57.8007,57.8292,29700.0
2008-06-02 13:40:00,81.05,81.17,81.03,81.1,29700.0,57.8364,57.922,57.8221,57.8721,29700.0
2008-06-02 13:45:00,81.09,81.11,80.82,80.88,55300.0,57.8649,57.8792,57.6723,57.7151,55300.0
2008-06-02 13:50:00,80.89,80.98,80.8,80.86,34400.0,57.7222,57.7864,57.658,57.7008,34400.0
2008-06-02 13:55:00,80.86,80.87,80.78,80.84,20100.0,57.7008,57.7079,57.6437,57.6865,20100.0
2008-06-02 14:00:00,80.86,80.86,80.73,80.77,22200.0,57.7008,57.7008,57.608,57.6366,22200.0
2008-06-02 14:05:00,80.76,80.83,80.69,80.72,28800.0,57.6294,57.6794,57.5795,57.6009,28800.0
2008-06-02 14:10:00,80.73,80.88,80.7,80.84,31700.0,57.608,57.7151,57.5866,57.6865,31700.0
2008-06-02 14:15:00,80.84,80.89,80.8,80.82,17800.0,57.6865,57.7222,57.658,57.6723,17800.0
2008-06-02 14:20:00,80.84,80.89,80.71,80.75,37500.0,57.6865,57.7222,57.5938,57.6223,37500.0
2008-06-02 14:25:00,80.75,80.81,80.72,80.73,16400.0,57.6223,57.6651,57.6009,57.608,16400.0
2008-06-02 14:30:00,80.75,80.8,80.7,80.71,22200.0,57.6223,57.658,57.5866,57.5938,22200.0
2008-06-02 14:35:00,80.72,80.78,80.62,80.62,34000.0,57.6009,57.6437,57.5295,57.5295,34000.0
2008-06-02 14:40:00,80.62,80.64,80.52,80.56,34200.0,57.5295,57.5438,57.4582,57.4867,34200.0
2008-06-02 14:45:00,80.54,80.58,80.5,80.53,23100.0,57.4725,57.501,57.4439,57.4653,23100.0
2008-06-02 14:50:00,80.53,80.57,80.5,80.51,13800.0,57.4653,57.4939,57.4439,57.451,13800.0
2008-06-02 14:55:00,80.51,80.69,80.5,80.56,42100.0,57.451,57.5795,57.4439,57.4867,42100.0
2008-06-02 15:00:00,80.55,80.58,80.5,80.52,52400.0,57.4796,57.501,57.4439,57.4582,52400.0
2008-06-02 15:05:00,80.51,80.51,80.25,80.27,50100.0,57.451,57.451,57.2655,57.2798,50100.0
2008-06-02 15:10:00,80.29,80.41,80.25,80.33,36600.0,57.2941,57.3797,57.2655,57.3226,36600.0
2008-06-02 15:15:00,80.31,80.31,80.13,80.26,44900.0,57.3083,57.3083,57.1799,57.2726,44900.0
2008-06-02 15:20:00,80.24,80.32,80.13,80.16,47000.0,57.2584,57.3155,57.1799,57.2013,47000.0
2008-06-02 15:25:00,80.15,80.61,80.15,80.53,105800.0,57.1942,57.5224,57.1942,57.4653,105800.0
2008-06-02 15:30:00,80.54,80.71,80.45,80.61,54500.0,57.4725,57.5938,57.4082,57.5224,54500.0
2008-06-02 15:35:00,80.61,80.66,80.42,80.51,82500.0,57.5224,57.5581,57.3868,57.451,82500.0
2008-06-02 15:40:00,80.52,80.77,80.49,80.69,57300.0,57.4582,57.6366,57.4368,57.5795,57300.0
2008-06-02 15:45:00,80.69,80.93,80.68,80.83,86000.0,57.5795,57.7508,57.5724,57.6794,86000.0
2008-06-02 15:50:00,80.81,81.05,80.8,80.99,73100.0,57.6651,57.8364,57.658,57.7936,73100.0
2008-06-02 15:55:00,81.0,81.05,80.81,80.85,93800.0,57.8007,57.8364,57.6651,57.6937,93800.0
2008-06-03 09:30:00,81.0,81.02,79.99,80.83,104500.0,57.8007,57.815,57.08,57.6794,104500.0
2008-06-03 09:35:00,80.85,80.92,80.25,80.59,57300.0,57.6937,57.7436,57.2655,57.5081,57300.0
2008-06-03 09:40:00,80.65,80.68,80.37,80.39,116100.0,57.5509,57.5724,57.3511,57.3654,116100.0
2008-06-03 09:45:00,80.41,80.51,80.27,80.47,71700.0,57.3797,57.451,57.2798,57.4225,71700.0
2008-06-03 09:50:00,80.43,80.5,80.3,80.32,92200.0,57.394,57.4439,57.3012,57.3155,92200.0
2008-06-03 09:55:00,80.35,80.61,80.24,80.42,87900.0,57.3369,57.5224,57.2584,57.3868,87900.0
2008-06-03 10:00:00,80.42,80.81,80.39,80.81,57900.0,57.3868,57.6651,57.3654,57.6651,57900.0
2008-06-03 10:05:00,80.79,80.87,80.67,80.84,43800.0,57.6509,57.7079,57.5652,57.6865,43800.0
2008-06-03 10:10:00,80.86,81.17,80.83,80.96,149800.0,57.7008,57.922,57.6794,57.7722,149800.0
2008-06-03 10:15:00,81.0,81.0,80.67,80.77,49000.0,57.8007,57.8007,57.5652,57.6366,49000.0
2008-06-03 10:20:00,80.77,81.1,80.66,80.99,160600.0,57.6366,57.8721,57.5581,57.7936,160600.0
2008-06-03 10:25:00,80.99,80.99,80.69,80.7,49200.0,57.7936,57.7936,57.5795,57.5866,49200.0
2008-06-03 10:30:00,80.71,80.79,80.64,80.66,43100.0,57.5938,57.6509,57.5438,57.5581,43100.0
2008-06-03 10:35:00,80.64,80.75,80.61,80.69,32500.0,57.5438,57.6223,57.5224,57.5795,32500.0
2008-06-03 10:40:00,80.7,80.72,80.51,80.68,167300.0,57.5866,57.6009,57.451,57.5724,167300.0
2008-06-03 10:45:00,80.67,80.7,80.55,80.63,41100.0,57.5652,57.5866,57.4796,57.5367,41100.0
2008-06-03 10:50:00,80.64,80.85,80.64,80.72,43400.0,57.5438,57.6937,57.5438,57.6009,43400.0
2008-06-03 10:55:00,80.72,80.85,80.7,80.78,30600.0,57.6009,57.6937,57.5866,57.6437,30600.0
2008-06-03 11:00:00,80.79,80.87,80.7,80.75,28500.0,57.6509,57.7079,57.5866,57.6223,28500.0
2008-06-03 11:05:00,80.75,80.92,80.7,80.73,32000.0,57.6223,57.7436,57.5866,57.608,32000.0
2008-06-03 11:10:00,80.71,80.74,80.6,80.71,48800.0,57.5938,57.6152,57.5153,57.5938,48800.0
2008-06-03 11:15:00,80.69,80.86,80.66,80.8,40900.0,57.5795,57.7008,57.5581,57.658,40900.0
2008-06-03 11:20:00,80.78,80.78,80.45,80.47,50700.0,57.6437,57.6437,57.4082,57.4225,50700.0
2008-06-03 11:25:00,80.46,80.72,80.44,80.7,37300.0,57.4154,57.6009,57.4011,57.5866,37300.0
2008-06-03 11:30:00,80.72,80.95,80.7,80.86,44400.0,57.6009,57.765,57.5866,57.7008,44400.0
2008-06-03 11:35:00,80.84,80.95,80.84,80.91,24300.0,57.6865,57.765,57.6865,57.7365,24300.0
2008-06-03 11:40:00,80.91,81.17,80.9,81.14,45400.0,57.7365,57.922,57.7293,57.9006,45400.0
2008-06-03 11:45:00,81.15,81.22,81.04,81.18,32300.0,57.9077,57.9577,57.8292,57.9292,32300.0
2008-06-03 11:50:00,81.18,81.38,81.09,81.32,45400.0,57.9292,58.0719,57.8649,58.0291,45400.0
2008-06-03 11:55:00,81.34,81.36,81.26,81.32,15000.0,58.0433,58.0576,57.9862,58.0291,15000.0
2008-06-03 12:00:00,81.32,81.32,81.09,81.09,33800.0,58.0291,58.0291,57.8649,57.8649,33800.0
2008-06-03 12:05:00,81.07,81.15,81.02,81.05,24700.0,57.8507,57.9077,57.815,57.8364,24700.0
2008-06-03 12:10:00,81.08,81.11,81.02,81.1,16000.0,57.8578,57.8792,57.815,57.8721,16000.0
2008-06-03 12:15:00,81.11,81.14,81.02,81.08,21300.0,57.8792,57.9006,57.815,57.8578,21300.0
2008-06-03 12:20:00,81.07,81.08,80.99,81.0,29800.0,57.8507,57.8578,57.7936,57.8007,29800.0
2008-06-03 12:25:00,81.0,81.02,80.78,80.9,59700.0,57.8007,57.815,57.6437,57.7293,59700.0
2008-06-03 12:30:00,80.9,80.94,80.75,80.83,36700.0,57.7293,57.7579,57.6223,57.6794,36700.0
2008-06-03 12:35:00,80.83,80.84,80.76,80.84,17700.0,57.6794,57.6865,57.6294,57.6865,17700.0
2008-06-03 12:40:00,80.85,80.93,80.75,80.75,27900.0,57.6937,57.7508,57.6223,57.6223,27900.0
2008-06-03 12:45:00,80.77,80.87,80.7,80.79,31800.0,57.6366,57.7079,57.5866,57.6509,31800.0
2008-06-03 12:50:00,80.79,80.97,80.75,80.95,33400.0,57.6509,57.7793,57.6223,57.765,33400.0
2008-06-03 12:55:00,80.95,81.03,80.85,80.93,27800.0,57.765,57.8221,57.6937,57.7508,27800.0
2008-06-03 13:00:00,80.89,80.91,80.8,80.81,26900.0,57.7222,57.7365,57.658,57.6651,26900.0
2008-06-03 13:05:00,80.82,80.93,80.77,80.86,36800.0,57.6723,57.7508,57.6366,57.7008,36800.0
2008-06-03 13:10:00,80.83,80.91,80.67,80.7,227600.0,57.6794,57.7365,57.5652,57.5866,227600.0
2008-06-03 13:15:00,80.69,80.74,80.68,80.72,74400.0,57.5795,57.6152,57.5724,57.6009,74400.0
2008-06-03 13:20:00,80.72,80.74,80.6,80.64,48800.0,57.6009,57.6152,57.5153,57.5438,48800.0
2008-06-03 13:25:00,80.64,80.64,80.35,80.36,38000.0,57.5438,57.5438,57.3369,57.344,38000.0
2008-06-03 13:30:00,80.36,80.37,80.07,80.15,60500.0,57.344,57.3511,57.1371,57.1942,60500.0
2008-06-03 13:35:00,80.11,80.15,79.99,80.0,123500.0,57.1656,57.1942,57.08,57.0871,123500.0
2008-06-03 13:40:00,80.0,80.18,79.84,80.18,126700.0,57.0871,57.2156,56.9729,57.2156,126700.0
2008-06-03 13:45:00,80.17,80.23,79.96,80.0,134700.0,57.2084,57.2512,57.0586,57.0871,134700.0
2008-06-03 13:50:00,80.02,80.04,79.82,79.93,130400.0,57.1014,57.1157,56.9587,57.0372,130400.0
2008-06-03 13:55:00,79.94,80.05,79.75,80.03,111600.0,57.0443,57.1228,56.9087,57.1085,111600.0
2008-06-03 14:00:00,80.01,80.08,79.89,79.92,83200.0,57.0943,57.1442,57.0086,57.03,83200.0
2008-06-03 14:05:00,79.91,79.91,79.73,79.76,67300.0,57.0229,57.0229,56.8944,56.9159,67300.0
2008-06-03 14:10:00,79.78,80.04,79.73,79.99,74100.0,56.9301,57.1157,56.8944,57.08,74100.0
2008-06-03 14:15:00,79.99,80.06,79.96,80.02,85000.0,57.08,57.1299,57.0586,57.1014,85000.0
2008-06-03 14:20:00,80.01,80.03,79.66,79.66,80400.0,57.0943,57.1085,56.8445,56.8445,80400.0
2008-06-03 14:25:00,79.65,79.7,79.41,79.59,100200.0,56.8374,56.873,56.6661,56.7945,100200.0
2008-06-03 14:30:00,79.59,80.0,79.56,79.8,86200.0,56.7945,57.0871,56.7731,56.9444,86200.0
2008-06-03 14:35:00,79.8,80.06,79.7,79.99,92300.0,56.9444,57.1299,56.873,57.08,92300.0
2008-06-03 14:40:00,79.99,80.21,79.97,80.13,137200.0,57.08,57.237,57.0657,57.1799,137200.0
2008-06-03 14:45:00,80.1,80.22,80.01,80.22,46300.0,57.1585,57.2441,57.0943,57.2441,46300.0
2008-06-03 14:50:00,80.24,80.35,80.18,80.27,69100.0,57.2584,57.3369,57.2156,57.2798,69100.0
2008-06-03 14:55:00,80.27,80.28,80.05,80.12,61100.0,57.2798,57.2869,57.1228,57.1727,61100.0
2008-06-03 15:00:00,80.15,80.53,80.02,80.5,99100.0,57.1942,57.4653,57.1014,57.4439,99100.0
2008-06-03 15:05:00,80.47,80.8,80.47,80.8,105700.0,57.4225,57.658,57.4225,57.658,105700.0
2008-06-03 15:10:00,80.81,80.82,80.53,80.58,72500.0,57.6651,57.6723,57.4653,57.501,72500.0
2008-06-03 15:15:00,80.6,80.65,80.53,80.56,52200.0,57.5153,57.5509,57.4653,57.4867,52200.0
2008-06-03 15:20:00,80.58,80.8,80.54,80.77,72900.0,57.501,57.658,57.4725,57.6366,72900.0
2008-06-03 15:25:00,80.74,80.91,80.69,80.89,71100.0,57.6152,57.7365,57.5795,57.7222,71100.0
2008-06-03 15:30:00,80.88,81.17,80.75,81.1,116500.0,57.7151,57.922,57.6223,57.8721,116500.0
2008-06-03 15:35:00,81.09,81.16,80.83,81.1,75700.0,57.8649,57.9149,57.6794,57.8721,75700.0
2008-06-03 15:40:00,81.08,81.09,80.91,80.97,67200.0,57.8578,57.8649,57.7365,57.7793,67200.0
2008-06-03 15:45:00,80.99,80.99,80.7,80.71,94900.0,57.7936,57.7936,57.5866,57.5938,94900.0
2008-06-03 15:50:00,80.71,80.76,80.63,80.64,143700.0,57.5938,57.6294,57.5367,57.5438,143700.0
2008-06-03 15:55:00,80.65,80.99,80.63,80.84,234000.0,57.5509,57.7936,57.5367,57.6865,234000.0
2008-06-04 09:30:00,80.45,81.24,80.45,80.51,84200.0,57.4082,57.972,57.4082,57.451,84200.0
2008-06-04 09:35:00,80.51,80.69,80.35,80.63,34000.0,57.451,57.5795,57.3369,57.5367,34000.0
2008-06-04 09:40:00,80.63,80.67,80.26,80.55,39800.0,57.5367,57.5652,57.2726,57.4796,39800.0
2008-06-04 09:45:00,80.59,80.6,80.28,80.56,60400.0,57.5081,57.5153,57.2869,57.4867,60400.0
2008-06-04 09:50:00,80.57,80.58,80.26,80.45,49500.0,57.4939,57.501,57.2726,57.4082,49500.0
2008-06-04 09:55:00,80.45,80.59,80.35,80.54,41800.0,57.4082,57.5081,57.3369,57.4725,41800.0
2008-06-04 10:00:00,80.58,80.63,80.5,80.59,59800.0,57.501,57.5367,57.4439,57.5081,59800.0
2008-06-04 10:05:00,80.58,80.9,80.53,80.74,62200.0,57.501,57.7293,57.4653,57.6152,62200.0
2008-06-04 10:10:00,80.74,80.84,80.69,80.77,34700.0,57.6152,57.6865,57.5795,57.6366,34700.0
2008-06-04 10:15:00,80.76,81.14,80.72,81.1,56000.0,57.6294,57.9006,57.6009,57.8721,56000.0
2008-06-04 10:20:00,81.09,81.33,81.08,81.28,55000.0,57.8649,58.0362,57.8578,58.0005,55000.0
2008-06-04 10:25:00,81.29,81.37,80.99,81.02,63700.0,58.0076,58.0647,57.7936,57.815,63700.0
2008-06-04 10:30:00,81.01,81.06,80.9,80.92,29500.0,57.8078,57.8435,57.7293,57.7436,29500.0
2008-06-04 10:35:00,80.92,81.01,80.79,80.87,60700.0,57.7436,57.8078,57.6509,57.7079,60700.0
2008-06-04 10:40:00,80.85,80.92,80.71,80.92,31800.0,57.6937,57.7436,57.5938,57.7436,31800.0
2008-06-04 10:45:00,80.94,81.19,80.9,81.12,48700.0,57.7579,57.9363,57.7293,57.8863,48700.0
2008-06-04 10:50:00,81.15,81.46,81.05,81.4,82500.0,57.9077,58.129,57.8364,58.0861,82500.0
2008-06-04 10:55:00,81.4,81.5,81.31,81.34,53100.0,58.0861,58.1575,58.0219,58.0433,53100.0
2008-06-04 11:00:00,81.34,81.43,81.33,81.36,46500.0,58.0433,58.1075,58.0362,58.0576,46500.0
2008-06-04 11:05:00,81.36,81.45,81.33,81.4,34400.0,58.0576,58.1218,58.0362,58.0861,34400.0
2008-06-04 11:10:00,81.39,81.47,81.37,81.46,15100.0,58.079,58.1361,58.0647,58.129,15100.0
2008-06-04 11:15:00,81.46,81.54,81.42,81.51,32900.0,58.129,58.186,58.1004,58.1646,32900.0
2008-06-04 11:20:00,81.53,81.6,81.5,81.6,25200.0,58.1789,58.2289,58.1575,58.2289,25200.0
2008-06-04 11:25:00,81.59,81.7,81.55,81.7,42700.0,58.2217,58.3002,58.1932,58.3002,42700.0
2008-06-04 11:30:00,81.7,81.78,81.63,81.67,48000.0,58.3002,58.3573,58.2503,58.2788,48000.0
2008-06-04 11:35:00,81.66,81.75,81.62,81.71,31600.0,58.2717,58.3359,58.2431,58.3074,31600.0
2008-06-04 11:40:00,81.72,81.75,81.57,81.59,31500.0,58.3145,58.3359,58.2074,58.2217,31500.0
2008-06-04 11:45:00,81.61,81.65,81.5,81.51,14600.0,58.236,58.2645,58.1575,58.1646,14600.0
2008-06-04 11:50:00,81.5,81.51,81.07,81.34,36900.0,58.1575,58.1646,57.8507,58.0433,36900.0
2008-06-04 11:55:00,81.34,81.38,81.27,81.36,30000.0,58.0433,58.0719,57.9934,58.0576,30000.0
2008-06-04 12:00:00,81.37,81.39,81.29,81.33,27800.0,58.0647,58.079,58.0076,58.0362,27800.0
2008-06-04 12:05:00,81.31,81.5,81.25,81.5,24400.0,58.0219,58.1575,57.9791,58.1575,24400.0
2008-06-04 12:10:00,81.5,81.64,81.46,81.64,21800.0,58.1575,58.2574,58.129,58.2574,21800.0
2008-06-04 12:15:00,81.62,81.84,81.61,81.84,30900.0,58.2431,58.4001,58.236,58.4001,30900.0
2008-06-04 12:20:00,81.84,81.84,81.68,81.69,27100.0,58.4001,58.4001,58.2859,58.2931,27100.0
2008-06-04 12:25:00,81.7,81.74,81.68,81.74,27900.0,58.3002,58.3288,58.2859,58.3288,27900.0
2008-06-04 12:30:00,81.75,81.81,81.73,81.76,33300.0,58.3359,58.3787,58.3216,58.343,33300.0
2008-06-04 12:35:00,81.8,81.8,81.5,81.51,27400.0,58.3716,58.3716,58.1575,58.1646,27400.0
2008-06-04 12:40:00,81.55,81.56,81.36,81.38,30400.0,58.1932,58.2003,58.0576,58.0719,30400.0
2008-06-04 12:45:00,81.36,81.53,81.35,81.52,25600.0,58.0576,58.1789,58.0505,58.1718,25600.0
2008-06-04 12:50:00,81.52,81.6,81.5,81.56,20400.0,58.1718,58.2289,58.1575,58.2003,20400.0
2008-06-04 12:55:00,81.52,81.58,81.4,81.53,29900.0,58.1718,58.2146,58.0861,58.1789,29900.0
2008-06-04 13:00:00,81.53,81.62,81.5,81.57,20400.0,58.1789,58.2431,58.1575,58.2074,20400.0
2008-06-04 13:05:00,81.58,81.6,81.3,81.37,37200.0,58.2146,58.2289,58.0148,58.0647,37200.0
2008-06-04 13:10:00,81.37,81.58,81.37,81.57,16200.0,58.0647,58.2146,58.0647,58.2074,16200.0
2008-06-04 13:15:00,81.58,81.67,81.55,81.57,26200.0,58.2146,58.2788,58.1932,58.2074,26200.0
2008-06-04 13:20:00,81.57,81.64,81.56,81.6,43500.0,58.2074,58.2574,58.2003,58.2289,43500.0
2008-06-04 13:25:00,81.61,81.79,81.61,81.79,34500.0,58.236,58.3644,58.236,58.3644,34500.0
2008-06-04 13:30:00,81.77,81.8,81.7,81.8,45800.0,58.3502,58.3716,58.3002,58.3716,45800.0
2008-06-04 13:35:00,81.8,81.8,81.67,81.67,29600.0,58.3716,58.3716,58.2788,58.2788,29600.0
2008-06-04 13:40:00,81.67,81.78,81.64,81.67,37400.0,58.2788,58.3573,58.2574,58.2788,37400.0
2008-06-04 13:45:00,81.68,81.73,81.62,81.7,42700.0,58.2859,58.3216,58.2431,58.3002,42700.0
2008-06-04 13:50:00,81.68,81.76,81.65,81.72,38200.0,58.2859,58.343,58.2645,58.3145,38200.0
2008-06-04 13:55:00,81.7,81.81,81.69,81.69,25400.0,58.3002,58.3787,58.2931,58.2931,25400.0
2008-06-04 14:00:00,81.67,81.71,81.54,81.6,31100.0,58.2788,58.3074,58.186,58.2289,31100.0
2008-06-04 14:05:00,81.61,81.61,81.35,81.35,31700.0,58.236,58.236,58.0505,58.0505,31700.0
2008-06-04 14:10:00,81.36,81.41,81.07,81.08,51600.0,58.0576,58.0933,57.8507,57.8578,51600.0
2008-06-04 14:15:00,81.1,81.15,80.97,81.04,52800.0,57.8721,57.9077,57.7793,57.8292,52800.0
2008-06-04 14:20:00,81.03,81.15,80.89,81.12,28800.0,57.8221,57.9077,57.7222,57.8863,28800.0
2008-06-04 14:25:00,81.12,81.13,80.92,80.92,26800.0,57.8863,57.8935,57.7436,57.7436,26800.0
2008-06-04 14:30:00,80.92,81.07,80.8,81.01,35500.0,57.7436,57.8507,57.658,57.8078,35500.0
2008-06-04 14:35:00,81.01,81.2,81.0,81.19,28400.0,57.8078,57.9434,57.8007,57.9363,28400.0
2008-06-04 14:40:00,81.19,81.29,81.11,81.13,27200.0,57.9363,58.0076,57.8792,57.8935,27200.0
2008-06-04 14:45:00,81.17,81.17,80.75,80.82,59000.0,57.922,57.922,57.6223,57.6723,59000.0
2008-06-04 14:50:00,80.82,80.85,80.54,80.55,44500.0,57.6723,57.6937,57.4725,57.4796,44500.0
2008-06-04 14:55:00,80.54,80.7,80.43,80.68,61900.0,57.4725,57.5866,57.394,57.5724,61900.0
2008-06-04 15:00:00,80.68,80.88,80.55,80.84,58800.0,57.5724,57.7151,57.4796,57.6865,58800.0
2008-06-04 15:05:00,80.86,80.96,80.66,80.66,49100.0,57.7008,57.7722,57.5581,57.5581,49100.0
2008-06-04 15:10:00,80.68,80.74,80.5,80.57,46100.0,57.5724,57.6152,57.4439,57.4939,46100.0
2008-06-04 15:15:00,80.56,81.4,80.53,80.76,105800.0,57.4867,58.0861,57.4653,57.6294,105800.0
2008-06-04 15:20:00,80.78,80.84,80.65,80.73,29000.0,57.6437,57.6865,57.5509,57.608,29000.0
2008-06-04 15:25:00,80.72,80.77,80.42,80.53,59300.0,57.6009,57.6366,57.3868,57.4653,59300.0
2008-06-04 15:30:00,80.53,80.55,80.41,80.42,71400.0,57.4653,57.4796,57.3797,57.3868,71400.0
2008-06-04 15:35:00,80.43,80.53,80.43,80.5,38400.0,57.394,57.4653,57.394,57.4439,38400.0
2008-06-04 15:40:00,80.49,80.54,80.39,80.39,74700.0,57.4368,57.4725,57.3654,57.3654,74700.0
2008-06-04 15:45:00,80.4,80.72,80.32,80.65,120400.0,57.3726,57.6009,57.3155,57.5509,120400.0
2008-06-04 15:50:00,80.67,80.77,80.44,80.6,76900.0,57.5652,57.6366,57.4011,57.5153,76900.0
2008-06-04 15:55:00,80.59,80.66,80.45,80.57,61300.0,57.5081,57.5581,57.4082,57.4939,61300.0
2008-06-05 09:30:00,81.1,81.2,80.35,80.73,84600.0,57.8721,57.9434,57.3369,57.608,84600.0
2008-06-05 09:35:00,80.73,81.14,80.62,80.92,51800.0,57.608,57.9006,57.5295,57.7436,51800.0
2008-06-05 09:40:00,80.99,81.25,80.78,81.08,78200.0,57.7936,57.9791,57.6437,57.8578,78200.0
2008-06-05 09:45:00,81.08,81.4,81.01,81.12,51600.0,57.8578,58.0861,57.8078,57.8863,51600.0
2008-06-05 09:50:00,81.12,81.24,80.85,80.85,35600.0,57.8863,57.972,57.6937,57.6937,35600.0
2008-06-05 09:55:00,80.89,80.97,80.85,80.85,29900.0,57.7222,57.7793,57.6937,57.6937,29900.0
2008-06-05 10:00:00,80.88,80.89,80.75,80.79,47800.0,57.7151,57.7222,57.6223,57.6509,47800.0
2008-06-05 10:05:00,80.79,81.06,80.68,81.06,50300.0,57.6509,57.8435,57.5724,57.8435,50300.0
2008-06-05 10:10:00,81.04,81.25,81.0,81.17,50400.0,57.8292,57.9791,57.8007,57.922,50400.0
2008-06-05 10:15:00,81.19,81.29,81.0,81.04,60400.0,57.9363,58.0076,57.8007,57.8292,60400.0
2008-06-05 10:20:00,81.03,81.04,80.84,81.04,78600.0,57.8221,57.8292,57.6865,57.8292,78600.0
2008-06-05 10:25:00,81.04,81.07,80.93,81.0,105300.0,57.8292,57.8507,57.7508,57.8007,105300.0
2008-06-05 10:30:00,80.98,81.12,80.97,81.02,81100.0,57.7864,57.8863,57.7793,57.815,81100.0
2008-06-05 10:35:00,81.02,81.07,80.98,81.0,103500.0,57.815,57.8507,57.7864,57.8007,103500.0
2008-06-05 10:40:00,81.0,81.09,80.93,81.09,125200.0,57.8007,57.8649,57.7508,57.8649,125200.0
2008-06-05 10:45:00,81.08,81.2,81.07,81.17,78500.0,57.8578,57.9434,57.8507,57.922,78500.0
2008-06-05 10:50:00,81.17,81.25,81.05,81.06,61400.0,57.922,57.9791,57.8364,57.8435,61400.0
2008-06-05 10:55:00,81.05,81.09,81.0,81.05,37700.0,57.8364,57.8649,57.8007,57.8364,37700.0
2008-06-05 11:00:00,81.04,81.06,80.98,81.0,65700.0,57.8292,57.8435,57.7864,57.8007,65700.0
2008-06-05 11:05:00,81.01,81.07,80.98,81.02,47000.0,57.8078,57.8507,57.7864,57.815,47000.0
2008-06-05 11:10:00,81.02,81.1,80.93,81.05,88900.0,57.815,57.8721,57.7508,57.8364,88900.0
2008-06-05 11:15:00,81.02,81.16,80.99,81.15,110400.0,57.815,57.9149,57.7936,57.9077,110400.0
2008-06-05 11:20:00,81.16,81.32,81.16,81.25,66700.0,57.9149,58.0291,57.9149,57.9791,66700.0
2008-06-05 11:25:00,81.25,81.4,81.23,81.29,71700.0,57.9791,58.0861,57.9648,58.0076,71700.0
2008-06-05 11:30:00,81.28,81.37,81.21,81.24,49000.0,58.0005,58.0647,57.9506,57.972,49000.0
2008-06-05 11:35:00,81.24,81.44,81.2,81.39,77100.0,57.972,58.1147,57.9434,58.079,77100.0
2008-06-05 11:40:00,81.39,81.41,81.3,81.37,47700.0,58.079,58.0933,58.0148,58.0647,47700.0
2008-06-05 11:45:00,81.37,81.4,81.33,81.35,38300.0,58.0647,58.0861,58.0362,58.0505,38300.0
2008-06-05 11:50:00,81.34,81.42,81.33,81.42,108300.0,58.0433,58.1004,58.0362,58.1004,108300.0
2008-06-05 11:55:00,81.41,81.47,81.35,81.47,62800.0,58.0933,58.1361,58.0505,58.1361,62800.0
2008-06-05 12:00:00,81.45,82.0,81.39,81.94,187300.0,58.1218,58.5143,58.079,58.4715,187300.0
2008-06-05 12:05:00,81.93,81.94,81.62,81.62,80700.0,58.4643,58.4715,58.2431,58.2431,80700.0
2008-06-05 12:10:00,81.62,81.73,81.54,81.66,41800.0,58.2431,58.3216,58.186,58.2717,41800.0
2008-06-05 12:15:00,81.66,81.91,81.66,81.82,36500.0,58.2717,58.4501,58.2717,58.3858,36500.0
2008-06-05 12:20:00,81.83,82.01,81.8,81.87,61600.0,58.393,58.5214,58.3716,58.4215,61600.0
2008-06-05 12:25:00,81.89,81.95,81.75,81.89,53500.0,58.4358,58.4786,58.3359,58.4358,53500.0
2008-06-05 12:30:00,81.89,82.03,81.88,81.95,56600.0,58.4358,58.5357,58.4287,58.4786,56600.0
2008-06-05 12:35:00,81.95,82.01,81.78,81.8,26000.0,58.4786,58.5214,58.3573,58.3716,26000.0
2008-06-05 12:40:00,81.8,81.91,81.76,81.79,30200.0,58.3716,58.4501,58.343,58.3644,30200.0
2008-06-05 12:45:00,81.77,81.81,81.65,81.76,64700.0,58.3502,58.3787,58.2645,58.343,64700.0
2008-06-05 12:50:00,81.76,82.0,81.76,82.0,56600.0,58.343,58.5143,58.343,58.5143,56600.0
2008-06-05 12:55:00,81.98,82.14,81.95,82.14,47200.0,58.5,58.6142,58.4786,58.6142,47200.0
2008-06-05 13:00:00,82.14,82.4,82.14,82.35,79100.0,58.6142,58.7997,58.6142,58.764,79100.0
2008-06-05 13:05:00,82.35,82.7,82.27,82.49,133200.0,58.764,59.0138,58.707,58.864,133200.0
2008-06-05 13:10:00,82.48,82.63,82.48,82.52,45400.0,58.8568,58.9639,58.8568,58.8854,45400.0
2008-06-05 13:15:00,82.55,82.55,82.36,82.45,25700.0,58.9068,58.9068,58.7712,58.8354,25700.0
2008-06-05 13:20:00,82.45,82.55,82.39,82.5,57600.0,58.8354,58.9068,58.7926,58.8711,57600.0
2008-06-05 13:25:00,82.5,82.69,82.48,82.65,71700.0,58.8711,59.0067,58.8568,58.9781,71700.0
2008-06-05 13:30:00,82.65,82.68,82.52,82.58,61400.0,58.9781,58.9995,58.8854,58.9282,61400.0
2008-06-05 13:35:00,82.55,82.69,82.44,82.63,38600.0,58.9068,59.0067,58.8283,58.9639,38600.0
2008-06-05 13:40:00,82.62,82.9,82.62,82.89,65100.0,58.9567,59.1565,58.9567,59.1494,65100.0
2008-06-05 13:45:00,82.88,82.91,82.81,82.84,45400.0,59.1423,59.1637,59.0923,59.1137,45400.0
2008-06-05 13:50:00,82.84,82.9,82.68,82.76,56700.0,59.1137,59.1565,58.9995,59.0566,56700.0
2008-06-05 13:55:00,82.76,82.8,82.66,82.67,34800.0,59.0566,59.0852,58.9853,58.9924,34800.0
2008-06-05 14:00:00,82.67,82.72,82.51,82.51,36600.0,58.9924,59.0281,58.8782,58.8782,36600.0
2008-06-05 14:05:00,82.51,82.57,82.48,82.51,29100.0,58.8782,58.921,58.8568,58.8782,29100.0
2008-06-05 14:10:00,82.54,82.63,82.49,82.49,52200.0,58.8996,58.9639,58.864,58.864,52200.0
2008-06-05 14:15:00,82.51,82.63,82.5,82.53,30100.0,58.8782,58.9639,58.8711,58.8925,30100.0
2008-06-05 14:20:00,82.54,82.57,82.2,82.25,73000.0,58.8996,58.921,58.657,58.6927,73000.0
2008-06-05 14:25:00,82.29,82.47,82.25,82.3,50000.0,58.7212,58.8497,58.6927,58.7284,50000.0
2008-06-05 14:30:00,82.3,82.33,82.14,82.21,41000.0,58.7284,58.7498,58.6142,58.6641,41000.0
2008-06-05 14:35:00,82.21,82.42,82.18,82.37,62100.0,58.6641,58.814,58.6427,58.7783,62100.0
2008-06-05 14:40:00,82.37,82.39,82.12,82.22,56000.0,58.7783,58.7926,58.5999,58.6713,56000.0
2008-06-05 14:45:00,82.22,82.44,82.17,82.4,87700.0,58.6713,58.8283,58.6356,58.7997,87700.0
2008-06-05 14:50:00,82.39,82.61,82.35,82.54,88000.0,58.7926,58.9496,58.764,58.8996,88000.0
2008-06-05 14:55:00,82.57,82.6,82.52,82.59,73300.0,58.921,58.9424,58.8854,58.9353,73300.0
2008-06-05 15:00:00,82.58,82.6,82.5,82.56,40000.0,58.9282,58.9424,58.8711,58.9139,40000.0
2008-06-05 15:05:00,82.56,82.78,82.54,82.75,79700.0,58.9139,59.0709,58.8996,59.0495,79700.0
2008-06-05 15:10:00,82.75,82.75,82.68,82.74,58000.0,59.0495,59.0495,58.9995,59.0423,58000.0
2008-06-05 15:15:00,82.72,82.74,82.57,82.58,49100.0,59.0281,59.0423,58.921,58.9282,49100.0
2008-06-05 15:20:00,82.56,82.57,82.48,82.52,100500.0,58.9139,58.921,58.8568,58.8854,100500.0
2008-06-05 15:25:00,82.52,82.59,82.49,82.56,101700.0,58.8854,58.9353,58.864,58.9139,101700.0
2008-06-05 15:30:00,82.54,82.6,82.52,82.58,96100.0,58.8996,58.9424,58.8854,58.9282,96100.0
2008-06-05 15:35:00,82.57,82.62,82.53,82.59,137300.0,58.921,58.9567,58.8925,58.9353,137300.0
2008-06-05 15:40:00,82.59,82.74,82.59,82.66,111800.0,58.9353,59.0423,58.9353,58.9853,111800.0
2008-06-05 15:45:00,82.66,82.85,82.63,82.8,149300.0,58.9853,59.1208,58.9639,59.0852,149300.0
2008-06-05 15:50:00,82.83,82.9,82.75,82.81,195300.0,59.1066,59.1565,59.0495,59.0923,195300.0
2008-06-05 15:55:00,82.83,82.96,82.78,82.79,166300.0,59.1066,59.1993,59.0709,59.078,166300.0
2008-06-06 09:30:00,82.0,82.35,81.25,81.46,151800.0,58.5143,58.764,57.9791,58.129,151800.0
2008-06-06 09:35:00,81.49,81.73,81.24,81.63,54500.0,58.1504,58.3216,57.972,58.2503,54500.0
2008-06-06 09:40:00,81.6,81.64,81.35,81.49,55600.0,58.2289,58.2574,58.0505,58.1504,55600.0
2008-06-06 09:45:00,81.52,82.12,81.48,82.08,102000.0,58.1718,58.5999,58.1432,58.5714,102000.0
2008-06-06 09:50:00,82.08,82.3,81.61,82.28,140300.0,58.5714,58.7284,58.236,58.7141,140300.0
2008-06-06 09:55:00,82.28,82.65,82.22,82.39,106000.0,58.7141,58.9781,58.6713,58.7926,106000.0
2008-06-06 10:00:00,82.44,82.6,82.14,82.19,189600.0,58.8283,58.9424,58.6142,58.6499,189600.0
2008-06-06 10:05:00,82.27,82.27,81.76,81.81,130600.0,58.707,58.707,58.343,58.3787,130600.0
2008-06-06 10:10:00,81.8,81.92,81.53,81.91,97600.0,58.3716,58.4572,58.1789,58.4501,97600.0
2008-06-06 10:15:00,81.87,82.14,81.87,82.02,58600.0,58.4215,58.6142,58.4215,58.5286,58600.0
2008-06-06 10:20:00,82.05,82.4,81.99,82.34,85900.0,58.55,58.7997,58.5072,58.7569,85900.0
2008-06-06 10:25:00,82.34,82.34,81.99,82.08,87100.0,58.7569,58.7569,58.5072,58.5714,87100.0
2008-06-06 10:30:00,82.08,82.49,82.0,82.16,73000.0,58.5714,58.864,58.5143,58.6285,73000.0
2008-06-06 10:35:00,82.18,82.24,82.08,82.13,46200.0,58.6427,58.6856,58.5714,58.6071,46200.0
2008-06-06 10:40:00,82.13,82.23,82.07,82.21,55100.0,58.6071,58.6784,58.5642,58.6641,55100.0
2008-06-06 10:45:00,82.16,82.48,82.16,82.42,84600.0,58.6285,58.8568,58.6285,58.814,84600.0
2008-06-06 10:50:00,82.45,82.6,82.29,82.51,77000.0,58.8354,58.9424,58.7212,58.8782,77000.0
2008-06-06 10:55:00,82.52,82.86,82.33,82.81,92000.0,58.8854,59.128,58.7498,59.0923,92000.0
2008-06-06 11:00:00,82.81,82.81,82.46,82.48,46100.0,59.0923,59.0923,58.8425,58.8568,46100.0
2008-06-06 11:05:00,82.45,82.45,82.12,82.38,87900.0,58.8354,58.8354,58.5999,58.7855,87900.0
2008-06-06 11:10:00,82.36,82.69,82.33,82.5,97800.0,58.7712,59.0067,58.7498,58.8711,97800.0
2008-06-06 11:15:00,82.54,82.7,82.46,82.63,57400.0,58.8996,59.0138,58.8425,58.9639,57400.0
2008-06-06 11:20:00,82.64,82.9,82.53,82.9,99600.0,58.971,59.1565,58.8925,59.1565,99600.0
2008-06-06 11:25:00,82.9,82.91,82.52,82.54,66100.0,59.1565,59.1637,58.8854,58.8996,66100.0
2008-06-06 11:30:00,82.54,82.67,82.47,82.64,30300.0,58.8996,58.9924,58.8497,58.971,30300.0
2008-06-06 11:35:00,82.6,82.92,82.56,82.6,105400.0,58.9424,59.1708,58.9139,58.9424,105400.0
2008-06-06 11:40:00,82.6,82.73,82.58,82.69,39600.0,58.9424,59.0352,58.9282,59.0067,39600.0
2008-06-06 11:45:00,82.68,82.92,82.67,82.79,40800.0,58.9995,59.1708,58.9924,59.078,40800.0
2008-06-06 11:50:00,82.8,83.07,82.77,83.05,89000.0,59.0852,59.2778,59.0638,59.2636,89000.0
2008-06-06 11:55:00,83.04,83.06,82.9,82.92,35600.0,59.2564,59.2707,59.1565,59.1708,35600.0
2008-06-06 12:00:00,82.92,82.96,82.81,82.86,33800.0,59.1708,59.1993,59.0923,59.128,33800.0
2008-06-06 12:05:00,82.84,82.89,82.6,82.66,51700.0,59.1137,59.1494,58.9424,58.9853,51700.0
2008-06-06 12:10:00,82.64,83.0,82.64,82.97,59500.0,58.971,59.2279,58.971,59.2065,59500.0
2008-06-06 12:15:00,82.96,83.29,82.94,83.0,94100.0,59.1993,59.4348,59.1851,59.2279,94100.0
2008-06-06 12:20:00,83.02,83.02,82.8,82.89,41800.0,59.2422,59.2422,59.0852,59.1494,41800.0
2008-06-06 12:25:00,82.89,82.95,82.86,82.88,39100.0,59.1494,59.1922,59.128,59.1423,39100.0
2008-06-06 12:30:00,82.87,83.18,82.86,83.07,54300.0,59.1351,59.3563,59.128,59.2778,54300.0
2008-06-06 12:35:00,83.05,83.49,83.05,83.46,85200.0,59.2636,59.5775,59.2636,59.5561,85200.0
2008-06-06 12:40:00,83.44,83.65,83.4,83.43,90200.0,59.5419,59.6917,59.5133,59.5347,90200.0
2008-06-06 12:45:00,83.42,83.44,83.24,83.26,40600.0,59.5276,59.5419,59.3991,59.4134,40600.0
2008-06-06 12:50:00,83.26,83.34,83.19,83.28,84500.0,59.4134,59.4705,59.3635,59.4277,84500.0
2008-06-06 12:55:00,83.26,83.45,83.26,83.43,28300.0,59.4134,59.549,59.4134,59.5347,28300.0
2008-06-06 13:00:00,83.44,83.5,83.05,83.05,63500.0,59.5419,59.5847,59.2636,59.2636,63500.0
2008-06-06 13:05:00,83.05,83.15,82.78,82.91,57100.0,59.2636,59.3349,59.0709,59.1637,57100.0
2008-06-06 13:10:00,82.88,83.01,82.75,82.95,48700.0,59.1423,59.235,59.0495,59.1922,48700.0
2008-06-06 13:15:00,82.95,83.02,82.67,82.73,87200.0,59.1922,59.2422,58.9924,59.0352,87200.0
2008-06-06 13:20:00,82.73,82.86,82.67,82.81,69000.0,59.0352,59.128,58.9924,59.0923,69000.0
2008-06-06 13:25:00,82.75,82.88,82.75,82.75,17000.0,59.0495,59.1423,59.0495,59.0495,17000.0
2008-06-06 13:30:00,82.75,82.79,82.38,82.4,92800.0,59.0495,59.078,58.7855,58.7997,92800.0
2008-06-06 13:35:00,82.39,82.45,82.18,82.19,70500.0,58.7926,58.8354,58.6427,58.6499,70500.0
2008-06-06 13:40:00,82.18,82.5,82.18,82.46,34600.0,58.6427,58.8711,58.6427,58.8425,34600.0
2008-06-06 13:45:00,82.44,82.56,82.31,82.37,37400.0,58.8283,58.9139,58.7355,58.7783,37400.0
2008-06-06 13:50:00,82.39,82.46,82.21,82.3,126800.0,58.7926,58.8425,58.6641,58.7284,126800.0
2008-06-06 13:55:00,82.3,82.57,82.16,82.49,60700.0,58.7284,58.921,58.6285,58.864,60700.0
2008-06-06 14:00:00,82.51,82.55,82.37,82.48,81200.0,58.8782,58.9068,58.7783,58.8568,81200.0
2008-06-06 14:05:00,82.48,82.48,82.09,82.13,72300.0,58.8568,58.8568,58.5785,58.6071,72300.0
2008-06-06 14:10:00,82.12,82.18,81.81,81.88,61600.0,58.5999,58.6427,58.3787,58.4287,61600.0
2008-06-06 14:15:00,81.88,81.92,81.65,81.74,113800.0,58.4287,58.4572,58.2645,58.3288,113800.0
2008-06-06 14:20:00,81.71,81.92,81.69,81.77,58100.0,58.3074,58.4572,58.2931,58.3502,58100.0
2008-06-06 14:25:00,81.77,81.89,81.68,81.83,95200.0,58.3502,58.4358,58.2859,58.393,95200.0
2008-06-06 14:30:00,81.82,81.98,81.8,81.9,36900.0,58.3858,58.5,58.3716,58.4429,36900.0
2008-06-06 14:35:00,81.9,82.13,81.89,82.04,51000.0,58.4429,58.6071,58.4358,58.5428,51000.0
2008-06-06 14:40:00,82.05,82.12,81.96,82.09,21000.0,58.55,58.5999,58.4857,58.5785,21000.0
2008-06-06 14:45:00,82.09,82.19,81.99,82.16,57200.0,58.5785,58.6499,58.5072,58.6285,57200.0
2008-06-06 14:50:00,82.16,82.23,81.84,81.85,35000.0,58.6285,58.6784,58.4001,58.4073,35000.0
2008-06-06 14:55:00,81.84,81.95,81.77,81.79,39900.0,58.4001,58.4786,58.3502,58.3644,39900.0
2008-06-06 15:00:00,81.79,82.09,81.79,82.05,34800.0,58.3644,58.5785,58.3644,58.55,34800.0
2008-06-06 15:05:00,82.03,82.41,81.95,82.38,38300.0,58.5357,58.8069,58.4786,58.7855,38300.0
2008-06-06 15:10:00,82.37,82.75,82.37,82.67,115200.0,58.7783,59.0495,58.7783,58.9924,115200.0
2008-06-06 15:15:00,82.66,82.75,82.43,82.51,119600.0,58.9853,59.0495,58.8211,58.8782,119600.0
2008-06-06 15:20:00,82.51,82.54,82.17,82.21,69500.0,58.8782,58.8996,58.6356,58.6641,69500.0
2008-06-06 15:25:00,82.19,82.23,81.86,82.04,88800.0,58.6499,58.6784,58.4144,58.5428,88800.0
2008-06-06 15:30:00,82.0,82.09,81.88,81.94,75300.0,58.5143,58.5785,58.4287,58.4715,75300.0
2008-06-06 15:35:00,81.9,82.17,81.84,82.05,86900.0,58.4429,58.6356,58.4001,58.55,86900.0
2008-06-06 15:40:00,82.0,82.02,81.65,81.71,168100.0,58.5143,58.5286,58.2645,58.3074,168100.0
2008-06-06 15:45:00,81.7,81.85,81.5,81.52,176800.0,58.3002,58.4073,58.1575,58.1718,176800.0
2008-06-06 15:50:00,81.52,81.55,81.3,81.5,234300.0,58.1718,58.1932,58.0148,58.1575,234300.0
2008-06-06 15:55:00,81.5,81.51,81.17,81.17,212900.0,58.1575,58.1646,57.922,57.922,212900.0
2008-06-09 09:30:00,81.95,81.98,81.27,81.63,114600.0,58.4786,58.5,57.9934,58.2503,114600.0
2008-06-09 09:35:00,81.53,81.75,81.0,81.0,143300.0,58.1789,58.3359,57.8007,57.8007,143300.0
2008-06-09 09:40:00,81.04,81.4,81.02,81.35,110200.0,57.8292,58.0861,57.815,58.0505,110200.0
2008-06-09 09:45:00,81.32,81.55,81.3,81.43,99100.0,58.0291,58.1932,58.0148,58.1075,99100.0
2008-06-09 09:50:00,81.46,81.58,81.46,81.54,84100.0,58.129,58.2146,58.129,58.186,84100.0
2008-06-09 09:55:00,81.53,81.68,81.48,81.51,54200.0,58.1789,58.2859,58.1432,58.1646,54200.0
2008-06-09 10:00:00,81.55,81.55,81.2,81.31,86800.0,58.1932,58.1932,57.9434,58.0219,86800.0
2008-06-09 10:05:00,81.31,81.61,81.31,81.42,92400.0,58.0219,58.236,58.0219,58.1004,92400.0
2008-06-09 10:10:00,81.46,81.55,81.34,81.5,74600.0,58.129,58.1932,58.0433,58.1575,74600.0
2008-06-09 10:15:00,81.5,82.18,81.49,82.08,100800.0,58.1575,58.6427,58.1504,58.5714,100800.0
2008-06-09 10:20:00,82.07,82.2,82.0,82.19,89600.0,58.5642,58.657,58.5143,58.6499,89600.0
2008-06-09 10:25:00,82.22,82.23,82.0,82.0,68100.0,58.6713,58.6784,58.5143,58.5143,68100.0
2008-06-09 10:30:00,82.01,82.05,81.83,81.89,96800.0,58.5214,58.55,58.393,58.4358,96800.0
2008-06-09 10:35:00,81.87,81.88,81.64,81.68,52400.0,58.4215,58.4287,58.2574,58.2859,52400.0
2008-06-09 10:40:00,81.68,81.72,81.35,81.38,64900.0,58.2859,58.3145,58.0505,58.0719,64900.0
2008-06-09 10:45:00,81.37,81.41,81.23,81.38,70600.0,58.0647,58.0933,57.9648,58.0719,70600.0
2008-06-09 10:50:00,81.37,81.55,81.35,81.48,38000.0,58.0647,58.1932,58.0505,58.1432,38000.0
2008-06-09 10:55:00,81.51,81.53,81.3,81.35,32200.0,58.1646,58.1789,58.0148,58.0505,32200.0
2008-06-09 11:00:00,81.34,81.47,81.23,81.47,39700.0,58.0433,58.1361,57.9648,58.1361,39700.0
2008-06-09 11:05:00,81.45,81.78,81.45,81.54,62400.0,58.1218,58.3573,58.1218,58.186,62400.0
2008-06-09 11:10:00,81.55,81.69,81.53,81.69,17500.0,58.1932,58.2931,58.1789,58.2931,17500.0
2008-06-09 11:15:00,81.68,81.7,81.59,81.64,16000.0,58.2859,58.3002,58.2217,58.2574,16000.0
2008-06-09 11:20:00,81.64,81.69,81.59,81.6,23300.0,58.2574,58.2931,58.2217,58.2289,23300.0
2008-06-09 11:25:00,81.58,81.6,81.45,81.46,27800.0,58.2146,58.2289,58.1218,58.129,27800.0
2008-06-09 11:30:00,81.44,81.79,81.44,81.67,28500.0,58.1147,58.3644,58.1147,58.2788,28500.0
2008-06-09 11:35:00,81.68,81.7,81.62,81.63,16100.0,58.2859,58.3002,58.2431,58.2503,16100.0
2008-06-09 11:40:00,81.63,81.66,81.47,81.5,11900.0,58.2503,58.2717,58.1361,58.1575,11900.0
2008-06-09 11:45:00,81.5,81.6,81.48,81.56,16800.0,58.1575,58.2289,58.1432,58.2003,16800.0
2008-06-09 11:50:00,81.57,81.61,81.5,81.5,15500.0,58.2074,58.236,58.1575,58.1575,15500.0
2008-06-09 11:55:00,81.52,81.56,81.48,81.56,19400.0,58.1718,58.2003,58.1432,58.2003,19400.0
2008-06-09 12:00:00,81.57,81.59,81.4,81.45,22000.0,58.2074,58.2217,58.0861,58.1218,22000.0
2008-06-09 12:05:00,81.44,81.48,81.27,81.48,29700.0,58.1147,58.1432,57.9934,58.1432,29700.0
2008-06-09 12:10:00,81.48,81.48,81.34,81.45,15500.0,58.1432,58.1432,58.0433,58.1218,15500.0
2008-06-09 12:15:00,81.45,81.57,81.42,81.47,14500.0,58.1218,58.2074,58.1004,58.1361,14500.0
2008-06-09 12:20:00,81.46,81.56,81.45,81.56,9700.0,58.129,58.2003,58.1218,58.2003,9700.0
2008-06-09 12:25:00,81.56,81.56,81.48,81.48,4000.0,58.2003,58.2003,58.1432,58.1432,4000.0
2008-06-09 12:30:00,81.49,81.56,81.46,81.55,11100.0,58.1504,58.2003,58.129,58.1932,11100.0
2008-06-09 12:35:00,81.57,81.68,81.52,81.65,14400.0,58.2074,58.2859,58.1718,58.2645,14400.0
2008-06-09 12:40:00,81.68,81.76,81.63,81.72,16500.0,58.2859,58.343,58.2503,58.3145,16500.0
2008-06-09 12:45:00,81.73,81.85,81.71,81.85,14000.0,58.3216,58.4073,58.3074,58.4073,14000.0
2008-06-09 12:50:00,81.84,81.98,81.8,81.97,25900.0,58.4001,58.5,58.3716,58.4929,25900.0
2008-06-09 12:55:00,81.96,81.99,81.83,81.97,16700.0,58.4857,58.5072,58.393,58.4929,16700.0
2008-06-09 13:00:00,81.98,82.0,81.65,81.67,23500.0,58.5,58.5143,58.2645,58.2788,23500.0
2008-06-09 13:05:00,81.66,81.72,81.47,81.53,23500.0,58.2717,58.3145,58.1361,58.1789,23500.0
2008-06-09 13:10:00,81.49,81.59,81.49,81.49,13000.0,58.1504,58.2217,58.1504,58.1504,13000.0
2008-06-09 13:15:00,81.49,81.51,81.41,81.48,61800.0,58.1504,58.1646,58.0933,58.1432,61800.0
2008-06-09 13:20:00,81.47,81.5,81.35,81.44,52800.0,58.1361,58.1575,58.0505,58.1147,52800.0
2008-06-09 13:25:00,81.45,81.65,81.42,81.56,26800.0,58.1218,58.2645,58.1004,58.2003,26800.0
2008-06-09 13:30:00,81.56,81.56,81.42,81.49,31600.0,58.2003,58.2003,58.1004,58.1504,31600.0
2008-06-09 13:35:00,81.47,81.51,81.43,81.45,18000.0,58.1361,58.1646,58.1075,58.1218,18000.0
2008-06-09 13:40:00,81.45,81.63,81.41,81.56,36000.0,58.1218,58.2503,58.0933,58.2003,36000.0
2008-06-09 13:45:00,81.56,81.56,81.26,81.27,45700.0,58.2003,58.2003,57.9862,57.9934,45700.0
2008-06-09 13:50:00,81.28,81.37,81.25,81.33,41500.0,58.0005,58.0647,57.9791,58.0362,41500.0
2008-06-09 13:55:00,81.35,81.59,81.3,81.45,48400.0,58.0505,58.2217,58.0148,58.1218,48400.0
2008-06-09 14:00:00,81.45,81.48,81.23,81.4,83200.0,58.1218,58.1432,57.9648,58.0861,83200.0
2008-06-09 14:05:00,81.41,81.44,81.17,81.23,52800.0,58.0933,58.1147,57.922,57.9648,52800.0
2008-06-09 14:10:00,81.23,81.25,81.12,81.22,34500.0,57.9648,57.9791,57.8863,57.9577,34500.0
2008-06-09 14:15:00,81.22,81.23,81.1,81.16,69600.0,57.9577,57.9648,57.8721,57.9149,69600.0
2008-06-09 14:20:00,81.14,81.19,81.06,81.08,58900.0,57.9006,57.9363,57.8435,57.8578,58900.0
2008-06-09 14:25:00,81.11,81.16,81.04,81.1,53600.0,57.8792,57.9149,57.8292,57.8721,53600.0
2008-06-09 14:30:00,81.1,81.42,81.1,81.42,45000.0,57.8721,58.1004,57.8721,58.1004,45000.0
2008-06-09 14:35:00,81.39,81.67,81.3,81.63,46600.0,58.079,58.2788,58.0148,58.2503,46600.0
2008-06-09 14:40:00,81.63,81.65,81.18,81.18,23100.0,58.2503,58.2645,57.9292,57.9292,23100.0
2008-06-09 14:45:00,81.22,81.5,81.19,81.49,45900.0,57.9577,58.1575,57.9363,58.1504,45900.0
2008-06-09 14:50:00,81.45,81.57,81.2,81.25,32600.0,58.1218,58.2074,57.9434,57.9791,32600.0
2008-06-09 14:55:00,81.2,81.49,81.17,81.3,30500.0,57.9434,58.1504,57.922,58.0148,30500.0
2008-06-09 15:00:00,81.31,81.45,81.21,81.21,53500.0,58.0219,58.1218,57.9506,57.9506,53500.0
2008-06-09 15:05:00,81.16,81.24,81.03,81.11,31500.0,57.9149,57.972,57.8221,57.8792,31500.0
2008-06-09 15:10:00,81.06,81.21,81.02,81.1,56600.0,57.8435,57.9506,57.815,57.8721,56600.0
2008-06-09 15:15:00,81.11,81.33,81.07,81.33,70400.0,57.8792,58.0362,57.8507,58.0362,70400.0
2008-06-09 15:20:00,81.34,81.54,81.15,81.24,39000.0,58.0433,58.186,57.9077,57.972,39000.0
2008-06-09 15:25:00,81.24,81.32,81.17,81.29,38900.0,57.972,58.0291,57.922,58.0076,38900.0
2008-06-09 15:30:00,81.3,81.65,81.3,81.53,55600.0,58.0148,58.2645,58.0148,58.1789,55600.0
2008-06-09 15:35:00,81.51,81.62,81.4,81.53,49600.0,58.1646,58.2431,58.0861,58.1789,49600.0
2008-06-09 15:40:00,81.57,81.9,81.48,81.9,51100.0,58.2074,58.4429,58.1432,58.4429,51100.0
2008-06-09 15:45:00,81.9,81.97,81.79,81.86,47900.0,58.4429,58.4929,58.3644,58.4144,47900.0
2008-06-09 15:50:00,81.85,81.93,81.77,81.77,53800.0,58.4073,58.4643,58.3502,58.3502,53800.0
2008-06-09 15:55:00,81.78,81.8,81.62,81.73,72200.0,58.3573,58.3716,58.2431,58.3216,72200.0
2008-06-10 09:30:00,81.25,81.26,80.75,80.79,95900.0,57.9791,57.9862,57.6223,57.6509,95900.0
2008-06-10 09:35:00,80.82,81.19,80.82,81.09,41500.0,57.6723,57.9363,57.6723,57.8649,41500.0
2008-06-10 09:40:00,81.13,81.33,81.08,81.2,50500.0,57.8935,58.0362,57.8578,57.9434,50500.0
2008-06-10 09:45:00,81.2,81.36,81.17,81.3,39600.0,57.9434,58.0576,57.922,58.0148,39600.0
2008-06-10 09:50:00,81.32,81.41,81.28,81.4,34200.0,58.0291,58.0933,58.0005,58.0861,34200.0
2008-06-10 09:55:00,81.42,81.5,81.35,81.38,42600.0,58.1004,58.1575,58.0505,58.0719,42600.0
2008-06-10 10:00:00,81.4,81.5,81.32,81.45,48100.0,58.0861,58.1575,58.0291,58.1218,48100.0
2008-06-10 10:05:00,81.49,81.73,81.45,81.68,88800.0,58.1504,58.3216,58.1218,58.2859,88800.0
2008-06-10 10:10:00,81.71,81.97,81.69,81.92,80200.0,58.3074,58.4929,58.2931,58.4572,80200.0
2008-06-10 10:15:00,81.92,82.2,81.82,82.04,79000.0,58.4572,58.657,58.3858,58.5428,79000.0
2008-06-10 10:20:00,82.04,82.09,81.86,81.99,75400.0,58.5428,58.5785,58.4144,58.5072,75400.0
2008-06-10 10:25:00,81.98,82.12,81.94,81.95,38600.0,58.5,58.5999,58.4715,58.4786,38600.0
2008-06-10 10:30:00,81.98,82.03,81.83,81.88,30200.0,58.5,58.5357,58.393,58.4287,30200.0
2008-06-10 10:35:00,81.88,82.06,81.71,82.01,38800.0,58.4287,58.5571,58.3074,58.5214,38800.0
2008-06-10 10:40:00,82.03,82.06,81.9,81.98,54300.0,58.5357,58.5571,58.4429,58.5,54300.0
2008-06-10 10:45:00,81.99,82.51,81.87,82.39,78100.0,58.5072,58.8782,58.4215,58.7926,78100.0
2008-06-10 10:50:00,82.36,82.38,82.11,82.29,64500.0,58.7712,58.7855,58.5928,58.7212,64500.0
2008-06-10 10:55:00,82.29,82.55,82.2,82.45,85600.0,58.7212,58.9068,58.657,58.8354,85600.0
2008-06-10 11:00:00,82.45,82.67,82.05,82.14,86300.0,58.8354,58.9924,58.55,58.6142,86300.0
2008-06-10 11:05:00,82.12,82.2,81.94,82.08,82600.0,58.5999,58.657,58.4715,58.5714,82600.0
2008-06-10 11:10:00,82.09,82.39,82.04,82.24,62600.0,58.5785,58.7926,58.5428,58.6856,62600.0
2008-06-10 11:15:00,82.25,82.4,82.21,82.31,45400.0,58.6927,58.7997,58.6641,58.7355,45400.0
2008-06-10 11:20:00,82.3,82.3,82.11,82.26,43400.0,58.7284,58.7284,58.5928,58.6998,43400.0
2008-06-10 11:25:00,82.3,82.3,82.13,82.24,44000.0,58.7284,58.7284,58.6071,58.6856,44000.0
2008-06-10 11:30:00,82.25,82.28,82.1,82.2,63200.0,58.6927,58.7141,58.5857,58.657,63200.0
2008-06-10 11:35:00,82.22,82.24,81.86,81.87,51600.0,58.6713,58.6856,58.4144,58.4215,51600.0
2008-06-10 11:40:00,81.9,82.16,81.68,82.16,46700.0,58.4429,58.6285,58.2859,58.6285,46700.0
2008-06-10 11:45:00,82.15,82.4,82.09,82.24,43200.0,58.6213,58.7997,58.5785,58.6856,43200.0
2008-06-10 11:50:00,82.27,82.35,81.98,82.06,115700.0,58.707,58.764,58.5,58.5571,115700.0
2008-06-10 11:55:00,82.06,82.2,81.96,82.0,62400.0,58.5571,58.657,58.4857,58.5143,62400.0
2008-06-10 12:00:00,82.03,82.15,81.96,82.13,56800.0,58.5357,58.6213,58.4857,58.6071,56800.0
2008-06-10 12:05:00,82.14,82.41,82.08,82.37,76700.0,58.6142,58.8069,58.5714,58.7783,76700.0
2008-06-10 12:10:00,82.36,82.66,82.36,82.65,118500.0,58.7712,58.9853,58.7712,58.9781,118500.0
2008-06-10 12:15:00,82.66,82.74,82.4,82.44,94800.0,58.9853,59.0423,58.7997,58.8283,94800.0
2008-06-10 12:20:00,82.45,82.53,82.21,82.47,84300.0,58.8354,58.8925,58.6641,58.8497,84300.0
2008-06-10 12:25:00,82.5,82.56,82.31,82.46,33900.0,58.8711,58.9139,58.7355,58.8425,33900.0
2008-06-10 12:30:00,82.48,82.5,82.27,82.5,38600.0,58.8568,58.8711,58.707,58.8711,38600.0
2008-06-10 12:35:00,82.49,82.51,82.32,82.36,26700.0,58.864,58.8782,58.7426,58.7712,26700.0
2008-06-10 12:40:00,82.36,82.38,82.07,82.1,35400.0,58.7712,58.7855,58.5642,58.5857,35400.0
2008-06-10 12:45:00,82.12,82.35,82.07,82.32,48600.0,58.5999,58.764,58.5642,58.7426,48600.0
2008-06-10 12:50:00,82.34,82.49,82.33,82.42,28800.0,58.7569,58.864,58.7498,58.814,28800.0
2008-06-10 12:55:00,82.42,82.5,82.09,82.11,31500.0,58.814,58.8711,58.5785,58.5928,31500.0
2008-06-10 13:00:00,82.11,82.13,81.99,82.02,54600.0,58.5928,58.6071,58.5072,58.5286,54600.0
2008-06-10 13:05:00,82.03,82.1,81.98,82.0,101300.0,58.5357,58.5857,58.5,58.5143,101300.0
2008-06-10 13:10:00,82.0,82.41,81.98,82.34,87400.0,58.5143,58.8069,58.5,58.7569,87400.0
2008-06-10 13:15:00,82.34,82.45,82.05,82.05,38300.0,58.7569,58.8354,58.55,58.55,38300.0
2008-06-10 13:20:00,82.06,82.22,82.02,82.02,32500.0,58.5571,58.6713,58.5286,58.5286,32500.0
2008-06-10 13:25:00,82.06,82.42,82.03,82.29,43400.0,58.5571,58.814,58.5357,58.7212,43400.0
2008-06-10 13:30:00,82.28,82.35,81.95,82.07,43400.0,58.7141,58.764,58.4786,58.5642,43400.0
2008-06-10 13:35:00,82.08,82.08,81.72,81.72,57200.0,58.5714,58.5714,58.3145,58.3145,57200.0
2008-06-10 13:40:00,81.73,81.84,81.69,81.78,52000.0,58.3216,58.4001,58.2931,58.3573,52000.0
2008-06-10 13:45:00,81.79,81.85,81.65,81.68,60300.0,58.3644,58.4073,58.2645,58.2859,60300.0
2008-06-10 13:50:00,81.66,81.89,81.64,81.82,146700.0,58.2717,58.4358,58.2574,58.3858,146700.0
2008-06-10 13:55:00,81.85,82.09,81.82,82.05,55300.0,58.4073,58.5785,58.3858,58.55,55300.0
2008-06-10 14:00:00,82.08,82.12,81.62,81.68,87900.0,58.5714,58.5999,58.2431,58.2859,87900.0
2008-06-10 14:05:00,81.68,81.69,81.27,81.32,134500.0,58.2859,58.2931,57.9934,58.0291,134500.0
2008-06-10 14:10:00,81.36,81.54,81.26,81.54,53200.0,58.0576,58.186,57.9862,58.186,53200.0
2008-06-10 14:15:00,81.56,81.57,81.41,81.49,49000.0,58.2003,58.2074,58.0933,58.1504,49000.0
2008-06-10 14:20:00,81.52,81.62,81.48,81.58,22400.0,58.1718,58.2431,58.1432,58.2146,22400.0
2008-06-10 14:25:00,81.58,81.69,81.5,81.67,29300.0,58.2146,58.2931,58.1575,58.2788,29300.0
2008-06-10 14:30:00,81.67,81.7,81.55,81.55,35500.0,58.2788,58.3002,58.1932,58.1932,35500.0
2008-06-10 14:35:00,81.56,81.78,81.56,81.7,37900.0,58.2003,58.3573,58.2003,58.3002,37900.0
2008-06-10 14:40:00,81.73,81.93,81.7,81.79,37100.0,58.3216,58.4643,58.3002,58.3644,37100.0
2008-06-10 14:45:00,81.8,81.86,81.69,81.75,43300.0,58.3716,58.4144,58.2931,58.3359,43300.0
2008-06-10 14:50:00,81.74,81.81,81.56,81.66,23900.0,58.3288,58.3787,58.2003,58.2717,23900.0
2008-06-10 14:55:00,81.67,81.96,81.6,81.79,52100.0,58.2788,58.4857,58.2289,58.3644,52100.0
2008-06-10 15:00:00,81.79,81.97,81.79,81.9,52000.0,58.3644,58.4929,58.3644,58.4429,52000.0
2008-06-10 15:05:00,81.92,82.1,81.81,82.01,49800.0,58.4572,58.5857,58.3787,58.5214,49800.0
2008-06-10 15:10:00,82.06,82.09,81.96,82.01,28700.0,58.5571,58.5785,58.4857,58.5214,28700.0
2008-06-10 15:15:00,82.01,82.01,81.77,81.86,44300.0,58.5214,58.5214,58.3502,58.4144,44300.0
2008-06-10 15:20:00,81.89,82.0,81.75,82.0,41500.0,58.4358,58.5143,58.3359,58.5143,41500.0
2008-06-10 15:25:00,82.0,82.05,81.9,81.93,33100.0,58.5143,58.55,58.4429,58.4643,33100.0
2008-06-10 15:30:00,81.93,82.03,81.73,81.74,69100.0,58.4643,58.5357,58.3216,58.3288,69100.0
2008-06-10 15:35:00,81.73,81.9,81.72,81.78,46200.0,58.3216,58.4429,58.3145,58.3573,46200.0
2008-06-10 15:40:00,81.8,81.88,81.68,81.79,73000.0,58.3716,58.4287,58.2859,58.3644,73000.0
2008-06-10 15:45:00,81.8,81.99,81.78,81.83,46300.0,58.3716,58.5072,58.3573,58.393,46300.0
2008-06-10 15:50:00,81.82,81.91,81.72,81.84,50500.0,58.3858,58.4501,58.3145,58.4001,50500.0
2008-06-10 15:55:00,81.85,81.9,81.71,81.71,70100.0,58.4073,58.4429,58.3074,58.3074,70100.0
2008-06-11 09:30:00,82.0,82.0,81.12,81.52,112500.0,58.5143,58.5143,57.8863,58.1718,112500.0
2008-06-11 09:35:00,81.52,81.53,81.28,81.35,65900.0,58.1718,58.1789,58.0005,58.0505,65900.0
2008-06-11 09:40:00,81.37,81.57,81.31,81.49,67700.0,58.0647,58.2074,58.0219,58.1504,67700.0
2008-06-11 09:45:00,81.5,81.6,81.35,81.47,48600.0,58.1575,58.2289,58.0505,58.1361,48600.0
2008-06-11 09:50:00,81.46,81.49,80.75,80.97,113200.0,58.129,58.1504,57.6223,57.7793,113200.0
2008-06-11 09:55:00,80.97,81.06,80.82,80.95,60600.0,57.7793,57.8435,57.6723,57.765,60600.0
2008-06-11 10:00:00,80.95,81.1,80.85,80.9,51400.0,57.765,57.8721,57.6937,57.7293,51400.0
2008-06-11 10:05:00,80.91,80.91,80.53,80.53,95800.0,57.7365,57.7365,57.4653,57.4653,95800.0
2008-06-11 10:10:00,80.53,80.63,79.8,80.01,225600.0,57.4653,57.5367,56.9444,57.0943,225600.0
2008-06-11 10:15:00,80.01,80.07,79.56,79.62,233000.0,57.0943,57.1371,56.7731,56.816,233000.0
2008-06-11 10:20:00,79.62,79.62,79.31,79.38,184200.0,56.816,56.816,56.5947,56.6447,184200.0
2008-06-11 10:25:00,79.38,79.63,79.0,79.2,250200.0,56.6447,56.8231,56.3735,56.5162,250200.0
2008-06-11 10:30:00,79.17,79.25,78.77,78.95,246500.0,56.4948,56.5519,56.2094,56.3378,246500.0
2008-06-11 10:35:00,78.95,79.29,78.77,79.24,233500.0,56.3378,56.5805,56.2094,56.5448,233500.0
2008-06-11 10:40:00,79.23,79.36,78.97,79.05,112200.0,56.5377,56.6304,56.3521,56.4092,112200.0
2008-06-11 10:45:00,79.03,79.08,78.56,78.6,153900.0,56.3949,56.4306,56.0595,56.0881,153900.0
2008-06-11 10:50:00,78.61,78.9,78.55,78.88,82100.0,56.0952,56.3022,56.0524,56.2879,82100.0
2008-06-11 10:55:00,78.88,79.3,78.87,79.24,90300.0,56.2879,56.5876,56.2808,56.5448,90300.0
2008-06-11 11:00:00,79.28,79.37,79.21,79.33,77500.0,56.5733,56.6376,56.5234,56.609,77500.0
2008-06-11 11:05:00,79.35,79.65,79.35,79.54,98400.0,56.6233,56.8374,56.6233,56.7589,98400.0
2008-06-11 11:10:00,79.56,79.85,79.56,79.76,85600.0,56.7731,56.9801,56.7731,56.9159,85600.0
2008-06-11 11:15:00,79.76,80.1,79.75,80.05,67700.0,56.9159,57.1585,56.9087,57.1228,67700.0
2008-06-11 11:20:00,80.05,80.31,79.97,80.26,120200.0,57.1228,57.3083,57.0657,57.2726,120200.0
2008-06-11 11:25:00,80.25,80.33,80.08,80.15,191900.0,57.2655,57.3226,57.1442,57.1942,191900.0
2008-06-11 11:30:00,80.15,80.3,80.05,80.19,95500.0,57.1942,57.3012,57.1228,57.2227,95500.0
2008-06-11 11:35:00,80.19,80.28,80.19,80.21,45600.0,57.2227,57.2869,57.2227,57.237,45600.0
2008-06-11 11:40:00,80.23,80.68,80.21,80.55,102000.0,57.2512,57.5724,57.237,57.4796,102000.0
2008-06-11 11:45:00,80.52,80.55,80.28,80.43,39200.0,57.4582,57.4796,57.2869,57.394,39200.0
2008-06-11 11:50:00,80.48,80.62,80.33,80.56,44200.0,57.4296,57.5295,57.3226,57.4867,44200.0
2008-06-11 11:55:00,80.56,80.79,80.52,80.6,51800.0,57.4867,57.6509,57.4582,57.5153,51800.0
2008-06-11 12:00:00,80.6,80.68,80.46,80.61,38400.0,57.5153,57.5724,57.4154,57.5224,38400.0
2008-06-11 12:05:00,80.66,80.71,80.44,80.47,46600.0,57.5581,57.5938,57.4011,57.4225,46600.0
2008-06-11 12:10:00,80.47,80.59,80.47,80.51,36400.0,57.4225,57.5081,57.4225,57.451,36400.0
2008-06-11 12:15:00,80.52,80.59,80.35,80.35,35000.0,57.4582,57.5081,57.3369,57.3369,35000.0
2008-06-11 12:20:00,80.36,80.38,80.1,80.12,41700.0,57.344,57.3583,57.1585,57.1727,41700.0
2008-06-11 12:25:00,80.11,80.12,79.91,80.0,40100.0,57.1656,57.1727,57.0229,57.0871,40100.0
2008-06-11 12:30:00,79.99,80.09,79.92,80.06,38800.0,57.08,57.1513,57.03,57.1299,38800.0
2008-06-11 12:35:00,80.09,80.31,80.06,80.07,24100.0,57.1513,57.3083,57.1299,57.1371,24100.0
2008-06-11 12:40:00,80.1,80.22,79.9,79.94,29200.0,57.1585,57.2441,57.0158,57.0443,29200.0
2008-06-11 12:45:00,79.99,80.06,79.94,80.0,28000.0,57.08,57.1299,57.0443,57.0871,28000.0
2008-06-11 12:50:00,80.0,80.23,80.0,80.02,32700.0,57.0871,57.2512,57.0871,57.1014,32700.0
2008-06-11 12:55:00,80.03,80.19,79.99,80.19,41100.0,57.1085,57.2227,57.08,57.2227,41100.0
2008-06-11 13:00:00,80.16,80.3,80.1,80.25,22400.0,57.2013,57.3012,57.1585,57.2655,22400.0
2008-06-11 13:05:00,80.25,80.37,80.2,80.34,28600.0,57.2655,57.3511,57.2298,57.3297,28600.0
2008-06-11 13:10:00,80.32,80.4,80.2,80.26,32600.0,57.3155,57.3726,57.2298,57.2726,32600.0
2008-06-11 13:15:00,80.26,80.27,80.1,80.15,18100.0,57.2726,57.2798,57.1585,57.1942,18100.0
2008-06-11 13:20:00,80.13,80.15,80.0,80.1,26900.0,57.1799,57.1942,57.0871,57.1585,26900.0
2008-06-11 13:25:00,80.09,80.19,80.08,80.13,28500.0,57.1513,57.2227,57.1442,57.1799,28500.0
2008-06-11 13:30:00,80.15,80.15,79.95,79.96,30800.0,57.1942,57.1942,57.0514,57.0586,30800.0
2008-06-11 13:35:00,79.97,80.16,79.96,80.08,18700.0,57.0657,57.2013,57.0586,57.1442,18700.0
2008-06-11 13:40:00,80.07,80.13,80.0,80.12,25900.0,57.1371,57.1799,57.0871,57.1727,25900.0
2008-06-11 13:45:00,80.12,80.24,80.1,80.1,47800.0,57.1727,57.2584,57.1585,57.1585,47800.0
2008-06-11 13:50:00,80.11,80.18,80.06,80.18,26100.0,57.1656,57.2156,57.1299,57.2156,26100.0
2008-06-11 13:55:00,80.18,80.27,80.0,80.21,63500.0,57.2156,57.2798,57.0871,57.237,63500.0
2008-06-11 14:00:00,80.21,80.46,80.07,80.25,81500.0,57.237,57.4154,57.1371,57.2655,81500.0
2008-06-11 14:05:00,80.25,80.33,80.16,80.3,44800.0,57.2655,57.3226,57.2013,57.3012,44800.0
2008-06-11 14:10:00,80.3,80.39,80.25,80.34,32800.0,57.3012,57.3654,57.2655,57.3297,32800.0
2008-06-11 14:15:00,80.34,80.39,80.28,80.31,23300.0,57.3297,57.3654,57.2869,57.3083,23300.0
2008-06-11 14:20:00,80.31,80.56,80.28,80.49,35900.0,57.3083,57.4867,57.2869,57.4368,35900.0
2008-06-11 14:25:00,80.52,80.65,80.5,80.52,52500.0,57.4582,57.5509,57.4439,57.4582,52500.0
2008-06-11 14:30:00,80.5,80.53,80.34,80.34,35100.0,57.4439,57.4653,57.3297,57.3297,35100.0
2008-06-11 14:35:00,80.35,80.35,79.94,80.09,59200.0,57.3369,57.3369,57.0443,57.1513,59200.0
2008-06-11 14:40:00,80.09,80.13,79.97,80.0,57500.0,57.1513,57.1799,57.0657,57.0871,57500.0
2008-06-11 14:45:00,80.0,80.01,79.82,79.82,74200.0,57.0871,57.0943,56.9587,56.9587,74200.0
2008-06-11 14:50:00,79.84,79.96,79.76,79.91,84300.0,56.9729,57.0586,56.9159,57.0229,84300.0
2008-06-11 14:55:00,79.93,79.95,79.68,79.72,43000.0,57.0372,57.0514,56.8588,56.8873,43000.0
2008-06-11 15:00:00,79.71,79.9,79.69,79.74,64200.0,56.8802,57.0158,56.8659,56.9016,64200.0
2008-06-11 15:05:00,79.73,79.82,79.63,79.71,54500.0,56.8944,56.9587,56.8231,56.8802,54500.0
2008-06-11 15:10:00,79.72,79.72,79.47,79.53,74200.0,56.8873,56.8873,56.7089,56.7517,74200.0
2008-06-11 15:15:00,79.54,79.61,79.31,79.31,57000.0,56.7589,56.8088,56.5947,56.5947,57000.0
2008-06-11 15:20:00,79.31,79.43,79.26,79.36,64900.0,56.5947,56.6804,56.5591,56.6304,64900.0
2008-06-11 15:25:00,79.35,79.6,79.34,79.58,80300.0,56.6233,56.8017,56.6161,56.7874,80300.0
2008-06-11 15:30:00,79.59,79.62,79.4,79.48,88200.0,56.7945,56.816,56.659,56.716,88200.0
2008-06-11 15:35:00,79.51,79.51,79.33,79.35,90000.0,56.7375,56.7375,56.609,56.6233,90000.0
2008-06-11 15:40:00,79.35,79.46,79.3,79.35,142000.0,56.6233,56.7018,56.5876,56.6233,142000.0
2008-06-11 15:45:00,79.36,79.37,79.26,79.29,126000.0,56.6304,56.6376,56.5591,56.5805,126000.0
2008-06-11 15:50:00,79.3,79.31,79.0,79.23,215400.0,56.5876,56.5947,56.3735,56.5377,215400.0
2008-06-11 15:55:00,79.23,79.23,78.99,79.13,260200.0,56.5377,56.5377,56.3664,56.4663,260200.0
2008-06-12 09:30:00,79.5,80.0,79.2,79.7,110100.0,56.7303,57.0871,56.5162,56.873,110100.0
2008-06-12 09:35:00,79.75,79.84,79.51,79.61,89500.0,56.9087,56.9729,56.7375,56.8088,89500.0
2008-06-12 09:40:00,79.62,80.05,79.57,80.0,109200.0,56.816,57.1228,56.7803,57.0871,109200.0
2008-06-12 09:45:00,79.99,80.26,79.97,80.21,72500.0,57.08,57.2726,57.0657,57.237,72500.0
2008-06-12 09:50:00,80.21,80.54,80.14,80.44,98800.0,57.237,57.4725,57.187,57.4011,98800.0
2008-06-12 09:55:00,80.44,80.5,80.28,80.41,84500.0,57.4011,57.4439,57.2869,57.3797,84500.0
2008-06-12 10:00:00,80.41,80.42,80.04,80.17,45500.0,57.3797,57.3868,57.1157,57.2084,45500.0
2008-06-12 10:05:00,80.17,80.4,80.07,80.24,55200.0,57.2084,57.3726,57.1371,57.2584,55200.0
2008-06-12 10:10:00,80.26,80.3,80.1,80.3,49700.0,57.2726,57.3012,57.1585,57.3012,49700.0
2008-06-12 10:15:00,80.3,80.33,80.07,80.08,71800.0,57.3012,57.3226,57.1371,57.1442,71800.0
2008-06-12 10:20:00,80.06,80.11,79.81,79.95,72300.0,57.1299,57.1656,56.9515,57.0514,72300.0
2008-06-12 10:25:00,79.94,80.08,79.87,79.95,98100.0,57.0443,57.1442,56.9943,57.0514,98100.0
2008-06-12 10:30:00,79.93,80.13,79.93,80.09,101600.0,57.0372,57.1799,57.0372,57.1513,101600.0
2008-06-12 10:35:00,80.11,80.29,79.98,80.18,79100.0,57.1656,57.2941,57.0728,57.2156,79100.0
2008-06-12 10:40:00,80.18,80.36,80.16,80.28,44900.0,57.2156,57.344,57.2013,57.2869,44900.0
2008-06-12 10:45:00,80.29,80.35,80.15,80.24,39800.0,57.2941,57.3369,57.1942,57.2584,39800.0
2008-06-12 10:50:00,80.24,80.36,80.15,80.15,74300.0,57.2584,57.344,57.1942,57.1942,74300.0
2008-06-12 10:55:00,80.15,80.28,80.07,80.12,50800.0,57.1942,57.2869,57.1371,57.1727,50800.0
2008-06-12 11:00:00,80.12,80.14,79.95,80.12,77100.0,57.1727,57.187,57.0514,57.1727,77100.0
2008-06-12 11:05:00,80.12,80.13,79.88,79.92,43100.0,57.1727,57.1799,57.0015,57.03,43100.0
2008-06-12 11:10:00,79.94,80.17,79.94,80.12,99900.0,57.0443,57.2084,57.0443,57.1727,99900.0
2008-06-12 11:15:00,80.08,80.19,79.86,79.89,66800.0,57.1442,57.2227,56.9872,57.0086,66800.0
2008-06-12 11:20:00,79.9,79.9,79.52,79.56,142200.0,57.0158,57.0158,56.7446,56.7731,142200.0
2008-06-12 11:25:00,79.59,79.85,79.45,79.78,70500.0,56.7945,56.9801,56.6946,56.9301,70500.0
2008-06-12 11:30:00,79.78,79.97,79.71,79.96,68000.0,56.9301,57.0657,56.8802,57.0586,68000.0
2008-06-12 11:35:00,79.95,80.07,79.9,80.07,38300.0,57.0514,57.1371,57.0158,57.1371,38300.0
2008-06-12 11:40:00,80.05,80.06,79.46,79.46,77500.0,57.1228,57.1299,56.7018,56.7018,77500.0
2008-06-12 11:45:00,79.47,79.67,79.42,79.66,37300.0,56.7089,56.8516,56.6732,56.8445,37300.0
2008-06-12 11:50:00,79.66,79.68,79.57,79.6,21300.0,56.8445,56.8588,56.7803,56.8017,21300.0
2008-06-12 11:55:00,79.6,79.6,79.4,79.51,27800.0,56.8017,56.8017,56.659,56.7375,27800.0
2008-06-12 12:00:00,79.51,79.67,79.47,79.58,31200.0,56.7375,56.8516,56.7089,56.7874,31200.0
2008-06-12 12:05:00,79.57,79.73,79.55,79.7,28900.0,56.7803,56.8944,56.766,56.873,28900.0
2008-06-12 12:10:00,79.75,79.82,79.47,79.47,54300.0,56.9087,56.9587,56.7089,56.7089,54300.0
2008-06-12 12:15:00,79.49,79.58,79.2,79.26,55000.0,56.7232,56.7874,56.5162,56.5591,55000.0
2008-06-12 12:20:00,79.24,79.43,79.2,79.43,59600.0,56.5448,56.6804,56.5162,56.6804,59600.0
2008-06-12 12:25:00,79.43,79.7,79.4,79.43,62200.0,56.6804,56.873,56.659,56.6804,62200.0
2008-06-12 12:30:00,79.43,79.67,79.41,79.45,59700.0,56.6804,56.8516,56.6661,56.6946,59700.0
2008-06-12 12:35:00,79.44,79.53,79.41,79.49,25800.0,56.6875,56.7517,56.6661,56.7232,25800.0
2008-06-12 12:40:00,79.48,79.53,79.39,79.45,43300.0,56.716,56.7517,56.6518,56.6946,43300.0
2008-06-12 12:45:00,79.45,79.5,79.32,79.47,49800.0,56.6946,56.7303,56.6019,56.7089,49800.0
2008-06-12 12:50:00,79.48,79.5,79.3,79.35,33000.0,56.716,56.7303,56.5876,56.6233,33000.0
2008-06-12 12:55:00,79.34,79.35,79.17,79.26,48200.0,56.6161,56.6233,56.4948,56.5591,48200.0
2008-06-12 13:00:00,79.26,79.33,79.17,79.33,77500.0,56.5591,56.609,56.4948,56.609,77500.0
2008-06-12 13:05:00,79.31,79.31,79.11,79.24,59800.0,56.5947,56.5947,56.452,56.5448,59800.0
2008-06-12 13:10:00,79.23,79.33,79.18,79.24,52400.0,56.5377,56.609,56.502,56.5448,52400.0
2008-06-12 13:15:00,79.22,79.28,79.18,79.23,22900.0,56.5305,56.5733,56.502,56.5377,22900.0
2008-06-12 13:20:00,79.22,79.37,79.18,79.3,46200.0,56.5305,56.6376,56.502,56.5876,46200.0
2008-06-12 13:25:00,79.3,79.47,79.3,79.41,30800.0,56.5876,56.7089,56.5876,56.6661,30800.0
2008-06-12 13:30:00,79.41,79.45,79.25,79.3,56800.0,56.6661,56.6946,56.5519,56.5876,56800.0
2008-06-12 13:35:00,79.32,79.58,79.3,79.54,35600.0,56.6019,56.7874,56.5876,56.7589,35600.0
2008-06-12 13:40:00,79.57,79.66,79.39,79.39,50300.0,56.7803,56.8445,56.6518,56.6518,50300.0
2008-06-12 13:45:00,79.39,79.41,79.0,79.01,67400.0,56.6518,56.6661,56.3735,56.3807,67400.0
2008-06-12 13:50:00,79.02,79.05,78.63,78.72,156200.0,56.3878,56.4092,56.1095,56.1737,156200.0
2008-06-12 13:55:00,78.75,78.75,78.57,78.68,82900.0,56.1951,56.1951,56.0667,56.1452,82900.0
2008-06-12 14:00:00,78.67,78.78,78.59,78.64,81400.0,56.138,56.2165,56.081,56.1166,81400.0
2008-06-12 14:05:00,78.63,78.9,78.61,78.89,84100.0,56.1095,56.3022,56.0952,56.295,84100.0
2008-06-12 14:10:00,78.89,78.89,78.71,78.8,69500.0,56.295,56.295,56.1666,56.2308,69500.0
2008-06-12 14:15:00,78.82,78.86,78.68,78.68,54300.0,56.2451,56.2736,56.1452,56.1452,54300.0
2008-06-12 14:20:00,78.7,78.78,78.67,78.74,36700.0,56.1594,56.2165,56.138,56.188,36700.0
2008-06-12 14:25:00,78.74,78.8,78.57,78.64,66300.0,56.188,56.2308,56.0667,56.1166,66300.0
2008-06-12 14:30:00,78.66,78.77,78.63,78.77,31500.0,56.1309,56.2094,56.1095,56.2094,31500.0
2008-06-12 14:35:00,78.78,78.78,78.58,78.69,75000.0,56.2165,56.2165,56.0738,56.1523,75000.0
2008-06-12 14:40:00,78.67,78.75,78.55,78.59,59000.0,56.138,56.1951,56.0524,56.081,59000.0
2008-06-12 14:45:00,78.61,78.61,78.18,78.18,124100.0,56.0952,56.0952,55.7884,55.7884,124100.0
2008-06-12 14:50:00,78.17,78.2,77.9,78.09,207400.0,55.7812,55.8027,55.5886,55.7242,207400.0
2008-06-12 14:55:00,78.11,78.31,78.02,78.31,63200.0,55.7384,55.8811,55.6742,55.8811,63200.0
2008-06-12 15:00:00,78.31,78.34,78.13,78.17,127100.0,55.8811,55.9026,55.7527,55.7812,127100.0
2008-06-12 15:05:00,78.16,78.17,77.9,78.12,99200.0,55.7741,55.7812,55.5886,55.7456,99200.0
2008-06-12 15:10:00,78.13,78.18,77.81,77.92,111500.0,55.7527,55.7884,55.5244,55.6029,111500.0
2008-06-12 15:15:00,77.92,77.97,77.47,77.5,212800.0,55.6029,55.6385,55.2817,55.3031,212800.0
2008-06-12 15:20:00,77.5,77.51,77.22,77.23,204900.0,55.3031,55.3103,55.1033,55.1105,204900.0
2008-06-12 15:25:00,77.24,77.38,77.12,77.3,156700.0,55.1176,55.2175,55.032,55.1604,156700.0
2008-06-12 15:30:00,77.3,77.66,77.27,77.6,153000.0,55.1604,55.4173,55.139,55.3745,153000.0
2008-06-12 15:35:00,77.61,77.67,77.37,77.53,110500.0,55.3816,55.4245,55.2104,55.3246,110500.0
2008-06-12 15:40:00,77.52,77.73,77.38,77.72,133900.0,55.3174,55.4673,55.2175,55.4601,133900.0
2008-06-12 15:45:00,77.7,78.04,77.59,77.95,171300.0,55.4459,55.6885,55.3674,55.6243,171300.0
2008-06-12 15:50:00,77.94,77.99,77.68,77.84,185200.0,55.6171,55.6528,55.4316,55.5458,185200.0
2008-06-12 15:55:00,77.84,77.96,77.76,77.93,159800.0,55.5458,55.6314,55.4887,55.61,159800.0
2008-06-13 09:30:00,78.65,79.13,78.11,78.31,230600.0,56.1238,56.4663,55.7384,55.8811,230600.0
2008-06-13 09:35:00,78.32,78.46,78.12,78.32,87900.0,55.8883,55.9882,55.7456,55.8883,87900.0
2008-06-13 09:40:00,78.32,78.4,78.0,78.37,114200.0,55.8883,55.9454,55.6599,55.924,114200.0
2008-06-13 09:45:00,78.37,78.41,78.1,78.22,77300.0,55.924,55.9525,55.7313,55.8169,77300.0
2008-06-13 09:50:00,78.19,78.34,77.81,77.85,107700.0,55.7955,55.9026,55.5244,55.5529,107700.0
2008-06-13 09:55:00,77.8,78.07,77.65,77.92,133200.0,55.5172,55.7099,55.4102,55.6029,133200.0
2008-06-13 10:00:00,77.91,78.53,77.86,78.51,79900.0,55.5957,56.0381,55.56,56.0239,79900.0
2008-06-13 10:05:00,78.51,78.52,78.33,78.42,111900.0,56.0239,56.031,55.8954,55.9596,111900.0
2008-06-13 10:10:00,78.46,78.46,78.03,78.14,83700.0,55.9882,55.9882,55.6813,55.7598,83700.0
2008-06-13 10:15:00,78.16,78.49,78.15,78.36,64300.0,55.7741,56.0096,55.767,55.9168,64300.0
2008-06-13 10:20:00,78.35,78.5,78.35,78.37,67200.0,55.9097,56.0167,55.9097,55.924,67200.0
2008-06-13 10:25:00,78.38,78.49,78.12,78.27,77200.0,55.9311,56.0096,55.7456,55.8526,77200.0
2008-06-13 10:30:00,78.28,78.34,78.01,78.03,112400.0,55.8597,55.9026,55.6671,55.6813,112400.0
2008-06-13 10:35:00,78.03,78.15,77.97,77.99,118800.0,55.6813,55.767,55.6385,55.6528,118800.0
2008-06-13 10:40:00,77.99,78.05,77.66,77.7,129700.0,55.6528,55.6956,55.4173,55.4459,129700.0
2008-06-13 10:45:00,77.7,77.7,77.37,77.47,169000.0,55.4459,55.4459,55.2104,55.2817,169000.0
2008-06-13 10:50:00,77.51,77.81,77.49,77.75,105900.0,55.3103,55.5244,55.296,55.4815,105900.0
2008-06-13 10:55:00,77.78,77.79,77.45,77.49,134100.0,55.5029,55.5101,55.2675,55.296,134100.0
2008-06-13 11:00:00,77.52,77.65,77.43,77.49,95300.0,55.3174,55.4102,55.2532,55.296,95300.0
2008-06-13 11:05:00,77.5,77.59,77.35,77.36,102900.0,55.3031,55.3674,55.1961,55.2032,102900.0
2008-06-13 11:10:00,77.35,77.63,77.32,77.63,89700.0,55.1961,55.3959,55.1747,55.3959,89700.0
2008-06-13 11:15:00,77.62,77.77,77.5,77.76,65700.0,55.3888,55.4958,55.3031,55.4887,65700.0
2008-06-13 11:20:00,77.74,77.98,77.64,77.98,83400.0,55.4744,55.6457,55.403,55.6457,83400.0
2008-06-13 11:25:00,77.98,78.24,77.9,78.21,97200.0,55.6457,55.8312,55.5886,55.8098,97200.0
2008-06-13 11:30:00,78.22,78.24,78.0,78.01,68700.0,55.8169,55.8312,55.6599,55.6671,68700.0
2008-06-13 11:35:00,78.01,78.08,77.93,78.01,52300.0,55.6671,55.717,55.61,55.6671,52300.0
2008-06-13 11:40:00,78.0,78.08,77.97,78.0,35400.0,55.6599,55.717,55.6385,55.6599,35400.0
2008-06-13 11:45:00,78.0,78.06,77.91,77.97,53000.0,55.6599,55.7028,55.5957,55.6385,53000.0
2008-06-13 11:50:00,77.97,78.02,77.9,78.01,38800.0,55.6385,55.6742,55.5886,55.6671,38800.0
2008-06-13 11:55:00,78.02,78.02,77.75,77.77,71600.0,55.6742,55.6742,55.4815,55.4958,71600.0
2008-06-13 12:00:00,77.76,77.94,77.76,77.83,49500.0,55.4887,55.6171,55.4887,55.5386,49500.0
2008-06-13 12:05:00,77.82,77.99,77.75,77.96,54800.0,55.5315,55.6528,55.4815,55.6314,54800.0
2008-06-13 12:10:00,77.96,78.01,77.88,77.93,75700.0,55.6314,55.6671,55.5743,55.61,75700.0
2008-06-13 12:15:00,77.93,77.98,77.88,77.91,49000.0,55.61,55.6457,55.5743,55.5957,49000.0
2008-06-13 12:20:00,77.91,77.96,77.87,77.89,35600.0,55.5957,55.6314,55.5672,55.5814,35600.0
2008-06-13 12:25:00,77.9,78.01,77.9,77.93,50900.0,55.5886,55.6671,55.5886,55.61,50900.0
2008-06-13 12:30:00,77.91,78.02,77.9,77.95,52000.0,55.5957,55.6742,55.5886,55.6243,52000.0
2008-06-13 12:35:00,77.95,78.1,77.83,77.85,85900.0,55.6243,55.7313,55.5386,55.5529,85900.0
2008-06-13 12:40:00,77.85,77.87,77.52,77.74,66300.0,55.5529,55.5672,55.3174,55.4744,66300.0
2008-06-13 12:45:00,77.75,77.83,77.67,77.68,31500.0,55.4815,55.5386,55.4245,55.4316,31500.0
2008-06-13 12:50:00,77.69,77.74,77.5,77.56,72300.0,55.4387,55.4744,55.3031,55.346,72300.0
2008-06-13 12:55:00,77.56,77.6,77.37,77.42,294300.0,55.346,55.3745,55.2104,55.2461,294300.0
2008-06-13 13:00:00,77.42,77.5,77.35,77.38,40500.0,55.2461,55.3031,55.1961,55.2175,40500.0
2008-06-13 13:05:00,77.4,77.5,77.39,77.49,54700.0,55.2318,55.3031,55.2246,55.296,54700.0
2008-06-13 13:10:00,77.49,77.56,77.43,77.55,98500.0,55.296,55.346,55.2532,55.3388,98500.0
2008-06-13 13:15:00,77.56,77.64,77.5,77.64,47200.0,55.346,55.403,55.3031,55.403,47200.0
2008-06-13 13:20:00,77.63,77.95,77.51,77.88,108200.0,55.3959,55.6243,55.3103,55.5743,108200.0
2008-06-13 13:25:00,77.86,77.96,77.66,77.68,75300.0,55.56,55.6314,55.4173,55.4316,75300.0
2008-06-13 13:30:00,77.71,77.76,77.59,77.66,37900.0,55.453,55.4887,55.3674,55.4173,37900.0
2008-06-13 13:35:00,77.68,77.74,77.45,77.51,63800.0,55.4316,55.4744,55.2675,55.3103,63800.0
2008-06-13 13:40:00,77.5,77.72,77.5,77.65,38100.0,55.3031,55.4601,55.3031,55.4102,38100.0
2008-06-13 13:45:00,77.64,77.64,77.45,77.5,37500.0,55.403,55.403,55.2675,55.3031,37500.0
2008-06-13 13:50:00,77.49,77.6,77.44,77.55,88800.0,55.296,55.3745,55.2603,55.3388,88800.0
2008-06-13 13:55:00,77.54,77.6,77.47,77.47,67200.0,55.3317,55.3745,55.2817,55.2817,67200.0
2008-06-13 14:00:00,77.49,77.58,77.45,77.52,73500.0,55.296,55.3602,55.2675,55.3174,73500.0
2008-06-13 14:05:00,77.5,77.51,77.4,77.46,57800.0,55.3031,55.3103,55.2318,55.2746,57800.0
2008-06-13 14:10:00,77.48,77.59,77.41,77.52,66700.0,55.2889,55.3674,55.2389,55.3174,66700.0
2008-06-13 14:15:00,77.51,77.84,77.5,77.81,65200.0,55.3103,55.5458,55.3031,55.5244,65200.0
2008-06-13 14:20:00,77.81,77.82,77.69,77.79,93400.0,55.5244,55.5315,55.4387,55.5101,93400.0
2008-06-13 14:25:00,77.8,77.81,77.68,77.76,57700.0,55.5172,55.5244,55.4316,55.4887,57700.0
2008-06-13 14:30:00,77.76,77.82,77.72,77.78,59100.0,55.4887,55.5315,55.4601,55.5029,59100.0
2008-06-13 14:35:00,77.77,77.8,77.64,77.67,24900.0,55.4958,55.5172,55.403,55.4245,24900.0
2008-06-13 14:40:00,77.68,77.98,77.65,77.92,76000.0,55.4316,55.6457,55.4102,55.6029,76000.0
2008-06-13 14:45:00,77.92,77.96,77.75,77.76,46300.0,55.6029,55.6314,55.4815,55.4887,46300.0
2008-06-13 14:50:00,77.76,77.78,77.61,77.72,72600.0,55.4887,55.5029,55.3816,55.4601,72600.0
2008-06-13 14:55:00,77.7,77.73,77.66,77.72,53200.0,55.4459,55.4673,55.4173,55.4601,53200.0
2008-06-13 15:00:00,77.72,77.76,77.69,77.74,62900.0,55.4601,55.4887,55.4387,55.4744,62900.0
2008-06-13 15:05:00,77.75,77.82,77.72,77.76,52900.0,55.4815,55.5315,55.4601,55.4887,52900.0
2008-06-13 15:10:00,77.75,77.79,77.66,77.68,41300.0,55.4815,55.5101,55.4173,55.4316,41300.0
2008-06-13 15:15:00,77.68,77.68,77.53,77.65,52800.0,55.4316,55.4316,55.3246,55.4102,52800.0
2008-06-13 15:20:00,77.64,77.71,77.63,77.7,59300.0,55.403,55.453,55.3959,55.4459,59300.0
2008-06-13 15:25:00,77.69,77.7,77.51,77.54,50300.0,55.4387,55.4459,55.3103,55.3317,50300.0
2008-06-13 15:30:00,77.54,77.62,77.52,77.54,72500.0,55.3317,55.3888,55.3174,55.3317,72500.0
2008-06-13 15:35:00,77.54,77.6,77.48,77.59,139000.0,55.3317,55.3745,55.2889,55.3674,139000.0
2008-06-13 15:40:00,77.57,77.71,77.5,77.5,83900.0,55.3531,55.453,55.3031,55.3031,83900.0
2008-06-13 15:45:00,77.5,77.66,77.48,77.56,160700.0,55.3031,55.4173,55.2889,55.346,160700.0
2008-06-13 15:50:00,77.55,77.68,77.53,77.68,140700.0,55.3388,55.4316,55.3246,55.4316,140700.0
2008-06-13 15:55:00,77.68,77.92,77.67,77.92,148200.0,55.4316,55.6029,55.4245,55.6029,148200.0
2008-06-16 09:30:00,78.58,78.95,78.14,78.82,157800.0,56.0738,56.3378,55.7598,56.2451,157800.0
2008-06-16 09:35:00,78.81,80.07,78.75,79.99,241200.0,56.2379,57.1371,56.1951,57.08,241200.0
2008-06-16 09:40:00,79.99,80.11,79.84,80.01,204800.0,57.08,57.1656,56.9729,57.0943,204800.0
2008-06-16 09:45:00,80.02,80.4,79.93,80.1,230100.0,57.1014,57.3726,57.0372,57.1585,230100.0
2008-06-16 09:50:00,80.09,80.33,79.81,79.95,170300.0,57.1513,57.3226,56.9515,57.0514,170300.0
2008-06-16 09:55:00,79.92,80.11,79.85,79.98,205200.0,57.03,57.1656,56.9801,57.0728,205200.0
2008-06-16 10:00:00,79.98,80.04,79.69,79.69,109800.0,57.0728,57.1157,56.8659,56.8659,109800.0
2008-06-16 10:05:00,79.69,79.82,79.52,79.7,111100.0,56.8659,56.9587,56.7446,56.873,111100.0
2008-06-16 10:10:00,79.73,80.0,79.65,79.8,104300.0,56.8944,57.0871,56.8374,56.9444,104300.0
2008-06-16 10:15:00,79.8,80.01,79.75,80.0,64000.0,56.9444,57.0943,56.9087,57.0871,64000.0
2008-06-16 10:20:00,79.99,80.03,79.87,80.02,68000.0,57.08,57.1085,56.9943,57.1014,68000.0
2008-06-16 10:25:00,80.03,80.24,79.94,80.24,106700.0,57.1085,57.2584,57.0443,57.2584,106700.0
2008-06-16 10:30:00,80.22,80.22,80.0,80.05,83000.0,57.2441,57.2441,57.0871,57.1228,83000.0
2008-06-16 10:35:00,80.07,80.25,79.97,80.18,50800.0,57.1371,57.2655,57.0657,57.2156,50800.0
2008-06-16 10:40:00,80.18,80.33,80.16,80.33,33900.0,57.2156,57.3226,57.2013,57.3226,33900.0
2008-06-16 10:45:00,80.31,80.45,80.3,80.44,77500.0,57.3083,57.4082,57.3012,57.4011,77500.0
2008-06-16 10:50:00,80.43,80.72,80.43,80.67,101700.0,57.394,57.6009,57.394,57.5652,101700.0
2008-06-16 10:55:00,80.66,80.76,80.64,80.67,69800.0,57.5581,57.6294,57.5438,57.5652,69800.0
2008-06-16 11:00:00,80.64,80.74,80.56,80.73,80400.0,57.5438,57.6152,57.4867,57.608,80400.0
2008-06-16 11:05:00,80.73,80.86,80.67,80.7,80100.0,57.608,57.7008,57.5652,57.5866,80100.0
2008-06-16 11:10:00,80.71,80.98,80.7,80.94,53100.0,57.5938,57.7864,57.5866,57.7579,53100.0
2008-06-16 11:15:00,80.94,80.98,80.63,80.64,90900.0,57.7579,57.7864,57.5367,57.5438,90900.0
2008-06-16 11:20:00,80.64,80.66,80.38,80.42,58500.0,57.5438,57.5581,57.3583,57.3868,58500.0
2008-06-16 11:25:00,80.39,80.69,80.31,80.65,68200.0,57.3654,57.5795,57.3083,57.5509,68200.0
2008-06-16 11:30:00,80.66,80.84,80.66,80.77,50800.0,57.5581,57.6865,57.5581,57.6366,50800.0
2008-06-16 11:35:00,80.76,80.79,80.65,80.7,30300.0,57.6294,57.6509,57.5509,57.5866,30300.0
2008-06-16 11:40:00,80.71,80.71,80.5,80.66,36600.0,57.5938,57.5938,57.4439,57.5581,36600.0
2008-06-16 11:45:00,80.66,80.67,80.53,80.55,31300.0,57.5581,57.5652,57.4653,57.4796,31300.0
2008-06-16 11:50:00,80.52,80.62,80.5,80.56,30400.0,57.4582,57.5295,57.4439,57.4867,30400.0
2008-06-16 11:55:00,80.6,80.6,80.5,80.6,26100.0,57.5153,57.5153,57.4439,57.5153,26100.0
2008-06-16 12:00:00,80.58,80.58,80.09,80.11,44200.0,57.501,57.501,57.1513,57.1656,44200.0
2008-06-16 12:05:00,80.09,80.42,80.07,80.37,44800.0,57.1513,57.3868,57.1371,57.3511,44800.0
2008-06-16 12:10:00,80.37,80.47,80.32,80.47,21600.0,57.3511,57.4225,57.3155,57.4225,21600.0
2008-06-16 12:15:00,80.47,80.51,80.38,80.47,29600.0,57.4225,57.451,57.3583,57.4225,29600.0
2008-06-16 12:20:00,80.47,80.73,80.46,80.61,72500.0,57.4225,57.608,57.4154,57.5224,72500.0
2008-06-16 12:25:00,80.6,80.92,80.6,80.77,70700.0,57.5153,57.7436,57.5153,57.6366,70700.0
2008-06-16 12:30:00,80.77,81.0,80.77,80.98,60400.0,57.6366,57.8007,57.6366,57.7864,60400.0
2008-06-16 12:35:00,80.98,81.13,80.96,81.04,93100.0,57.7864,57.8935,57.7722,57.8292,93100.0
2008-06-16 12:40:00,81.04,81.14,80.96,80.98,42900.0,57.8292,57.9006,57.7722,57.7864,42900.0
2008-06-16 12:45:00,81.0,81.0,80.9,81.0,32000.0,57.8007,57.8007,57.7293,57.8007,32000.0
2008-06-16 12:50:00,80.99,81.22,80.97,81.09,80000.0,57.7936,57.9577,57.7793,57.8649,80000.0
2008-06-16 12:55:00,81.08,81.08,80.78,80.85,43600.0,57.8578,57.8578,57.6437,57.6937,43600.0
2008-06-16 13:00:00,80.85,80.89,80.73,80.84,25600.0,57.6937,57.7222,57.608,57.6865,25600.0
2008-06-16 13:05:00,80.84,80.84,80.52,80.59,38100.0,57.6865,57.6865,57.4582,57.5081,38100.0
2008-06-16 13:10:00,80.61,80.71,80.44,80.58,50300.0,57.5224,57.5938,57.4011,57.501,50300.0
2008-06-16 13:15:00,80.58,80.8,80.58,80.79,51100.0,57.501,57.658,57.501,57.6509,51100.0
2008-06-16 13:20:00,80.79,80.9,80.62,80.66,50200.0,57.6509,57.7293,57.5295,57.5581,50200.0
2008-06-16 13:25:00,80.67,81.04,80.66,81.0,66800.0,57.5652,57.8292,57.5581,57.8007,66800.0
2008-06-16 13:30:00,81.0,81.02,80.94,80.98,77700.0,57.8007,57.815,57.7579,57.7864,77700.0
2008-06-16 13:35:00,81.0,81.0,80.91,80.92,46300.0,57.8007,57.8007,57.7365,57.7436,46300.0
2008-06-16 13:40:00,80.92,80.98,80.8,80.82,61200.0,57.7436,57.7864,57.658,57.6723,61200.0
2008-06-16 13:45:00,80.83,80.84,80.64,80.81,35000.0,57.6794,57.6865,57.5438,57.6651,35000.0
2008-06-16 13:50:00,80.79,80.88,80.68,80.68,55700.0,57.6509,57.7151,57.5724,57.5724,55700.0
2008-06-16 13:55:00,80.66,80.72,80.63,80.7,48600.0,57.5581,57.6009,57.5367,57.5866,48600.0
2008-06-16 14:00:00,80.7,80.76,80.63,80.67,47700.0,57.5866,57.6294,57.5367,57.5652,47700.0
2008-06-16 14:05:00,80.7,80.89,80.67,80.84,54400.0,57.5866,57.7222,57.5652,57.6865,54400.0
2008-06-16 14:10:00,80.84,80.98,80.81,80.96,48400.0,57.6865,57.7864,57.6651,57.7722,48400.0
2008-06-16 14:15:00,80.95,81.0,80.83,80.92,51700.0,57.765,57.8007,57.6794,57.7436,51700.0
2008-06-16 14:20:00,80.94,80.98,80.73,80.73,38400.0,57.7579,57.7864,57.608,57.608,38400.0
2008-06-16 14:25:00,80.73,80.8,80.59,80.61,36800.0,57.608,57.658,57.5081,57.5224,36800.0
2008-06-16 14:30:00,80.61,80.73,80.6,80.6,28200.0,57.5224,57.608,57.5153,57.5153,28200.0
2008-06-16 14:35:00,80.6,80.75,80.59,80.73,18700.0,57.5153,57.6223,57.5081,57.608,18700.0
2008-06-16 14:40:00,80.75,80.86,80.73,80.8,36600.0,57.6223,57.7008,57.608,57.658,36600.0
2008-06-16 14:45:00,80.79,80.85,80.78,80.81,73400.0,57.6509,57.6937,57.6437,57.6651,73400.0
2008-06-16 14:50:00,80.82,80.86,80.74,80.78,45400.0,57.6723,57.7008,57.6152,57.6437,45400.0
2008-06-16 14:55:00,80.78,80.85,80.7,80.7,40800.0,57.6437,57.6937,57.5866,57.5866,40800.0
2008-06-16 15:00:00,80.69,80.69,80.53,80.59,93200.0,57.5795,57.5795,57.4653,57.5081,93200.0
2008-06-16 15:05:00,80.57,80.6,80.44,80.47,55800.0,57.4939,57.5153,57.4011,57.4225,55800.0
2008-06-16 15:10:00,80.47,80.66,80.45,80.65,44000.0,57.4225,57.5581,57.4082,57.5509,44000.0
2008-06-16 15:15:00,80.64,80.73,80.58,80.72,66800.0,57.5438,57.608,57.501,57.6009,66800.0
2008-06-16 15:20:00,80.74,80.81,80.73,80.78,81400.0,57.6152,57.6651,57.608,57.6437,81400.0
2008-06-16 15:25:00,80.77,80.95,80.76,80.89,111000.0,57.6366,57.765,57.6294,57.7222,111000.0
2008-06-16 15:30:00,80.88,80.91,80.75,80.8,71700.0,57.7151,57.7365,57.6223,57.658,71700.0
2008-06-16 15:35:00,80.81,80.85,80.7,80.73,74900.0,57.6651,57.6937,57.5866,57.608,74900.0
2008-06-16 15:40:00,80.72,80.84,80.63,80.77,69000.0,57.6009,57.6865,57.5367,57.6366,69000.0
2008-06-16 15:45:00,80.78,80.89,80.6,80.63,127200.0,57.6437,57.7222,57.5153,57.5367,127200.0
2008-06-16 15:50:00,80.63,80.89,80.6,80.68,173000.0,57.5367,57.7222,57.5153,57.5724,173000.0
2008-06-16 15:55:00,80.68,80.71,80.37,80.5,242700.0,57.5724,57.5938,57.3511,57.4439,242700.0
2008-06-17 09:30:00,80.9,81.0,79.89,80.45,95300.0,57.7293,57.8007,57.0086,57.4082,95300.0
2008-06-17 09:35:00,80.44,80.53,79.84,79.85,93900.0,57.4011,57.4653,56.9729,56.9801,93900.0
2008-06-17 09:40:00,79.88,80.17,79.72,80.11,57300.0,57.0015,57.2084,56.8873,57.1656,57300.0
2008-06-17 09:45:00,80.12,80.2,80.02,80.19,29500.0,57.1727,57.2298,57.1014,57.2227,29500.0
2008-06-17 09:50:00,80.21,80.55,80.2,80.47,66500.0,57.237,57.4796,57.2298,57.4225,66500.0
2008-06-17 09:55:00,80.47,80.52,80.2,80.22,70300.0,57.4225,57.4582,57.2298,57.2441,70300.0
2008-06-17 10:00:00,80.21,80.27,80.06,80.2,29900.0,57.237,57.2798,57.1299,57.2298,29900.0
2008-06-17 10:05:00,80.19,80.24,80.03,80.03,37500.0,57.2227,57.2584,57.1085,57.1085,37500.0
2008-06-17 10:10:00,80.05,80.08,79.83,79.86,83900.0,57.1228,57.1442,56.9658,56.9872,83900.0
2008-06-17 10:15:00,79.87,80.01,79.77,79.98,48300.0,56.9943,57.0943,56.923,57.0728,48300.0
2008-06-17 10:20:00,79.99,79.99,79.33,79.39,88300.0,57.08,57.08,56.609,56.6518,88300.0
2008-06-17 10:25:00,79.39,79.43,79.2,79.28,94500.0,56.6518,56.6804,56.5162,56.5733,94500.0
2008-06-17 10:30:00,79.28,79.34,79.19,79.3,81100.0,56.5733,56.6161,56.5091,56.5876,81100.0
2008-06-17 10:35:00,79.3,79.34,79.24,79.33,49600.0,56.5876,56.6161,56.5448,56.609,49600.0
2008-06-17 10:40:00,79.34,79.44,79.25,79.29,44600.0,56.6161,56.6875,56.5519,56.5805,44600.0
2008-06-17 10:45:00,79.3,79.42,79.3,79.34,68200.0,56.5876,56.6732,56.5876,56.6161,68200.0
2008-06-17 10:50:00,79.34,79.42,79.3,79.35,66000.0,56.6161,56.6732,56.5876,56.6233,66000.0
2008-06-17 10:55:00,79.34,79.42,79.32,79.4,41000.0,56.6161,56.6732,56.6019,56.659,41000.0
2008-06-17 11:00:00,79.42,79.63,79.39,79.63,28500.0,56.6732,56.8231,56.6518,56.8231,28500.0
2008-06-17 11:05:00,79.63,79.65,79.39,79.4,35700.0,56.8231,56.8374,56.6518,56.659,35700.0
2008-06-17 11:10:00,79.4,79.49,79.31,79.48,36200.0,56.659,56.7232,56.5947,56.716,36200.0
2008-06-17 11:15:00,79.47,79.51,79.36,79.45,25800.0,56.7089,56.7375,56.6304,56.6946,25800.0
2008-06-17 11:20:00,79.47,79.47,79.36,79.43,26200.0,56.7089,56.7089,56.6304,56.6804,26200.0
2008-06-17 11:25:00,79.41,79.45,79.35,79.41,41900.0,56.6661,56.6946,56.6233,56.6661,41900.0
2008-06-17 11:30:00,79.44,79.44,79.27,79.36,38300.0,56.6875,56.6875,56.5662,56.6304,38300.0
2008-06-17 11:35:00,79.39,79.57,79.36,79.44,76700.0,56.6518,56.7803,56.6304,56.6875,76700.0
2008-06-17 11:40:00,79.47,79.54,79.44,79.48,22500.0,56.7089,56.7589,56.6875,56.716,22500.0
2008-06-17 11:45:00,79.48,79.5,79.35,79.47,37400.0,56.716,56.7303,56.6233,56.7089,37400.0
2008-06-17 11:50:00,79.47,79.47,79.35,79.39,25300.0,56.7089,56.7089,56.6233,56.6518,25300.0
2008-06-17 11:55:00,79.38,79.4,79.3,79.35,35800.0,56.6447,56.659,56.5876,56.6233,35800.0
2008-06-17 12:00:00,79.35,79.52,79.28,79.49,37400.0,56.6233,56.7446,56.5733,56.7232,37400.0
2008-06-17 12:05:00,79.49,79.6,79.43,79.53,48800.0,56.7232,56.8017,56.6804,56.7517,48800.0
2008-06-17 12:10:00,79.58,79.77,79.55,79.75,14600.0,56.7874,56.923,56.766,56.9087,14600.0
2008-06-17 12:15:00,79.72,79.72,79.64,79.69,12100.0,56.8873,56.8873,56.8302,56.8659,12100.0
2008-06-17 12:20:00,79.72,79.79,79.69,79.76,19400.0,56.8873,56.9373,56.8659,56.9159,19400.0
2008-06-17 12:25:00,79.79,79.85,79.72,79.83,32000.0,56.9373,56.9801,56.8873,56.9658,32000.0
2008-06-17 12:30:00,79.81,79.93,79.65,79.65,63000.0,56.9515,57.0372,56.8374,56.8374,63000.0
2008-06-17 12:35:00,79.65,79.68,79.48,79.5,28100.0,56.8374,56.8588,56.716,56.7303,28100.0
2008-06-17 12:40:00,79.52,79.52,79.43,79.48,21100.0,56.7446,56.7446,56.6804,56.716,21100.0
2008-06-17 12:45:00,79.48,79.53,79.42,79.48,24100.0,56.716,56.7517,56.6732,56.716,24100.0
2008-06-17 12:50:00,79.49,79.49,79.38,79.4,28800.0,56.7232,56.7232,56.6447,56.659,28800.0
2008-06-17 12:55:00,79.41,79.44,79.38,79.41,18500.0,56.6661,56.6875,56.6447,56.6661,18500.0
2008-06-17 13:00:00,79.4,79.43,79.28,79.34,53200.0,56.659,56.6804,56.5733,56.6161,53200.0
2008-06-17 13:05:00,79.34,79.67,79.34,79.67,20900.0,56.6161,56.8516,56.6161,56.8516,20900.0
2008-06-17 13:10:00,79.68,79.78,79.63,79.72,16200.0,56.8588,56.9301,56.8231,56.8873,16200.0
2008-06-17 13:15:00,79.73,79.87,79.61,79.63,45800.0,56.8944,56.9943,56.8088,56.8231,45800.0
2008-06-17 13:20:00,79.63,79.81,79.62,79.77,16000.0,56.8231,56.9515,56.816,56.923,16000.0
2008-06-17 13:25:00,79.79,79.9,79.79,79.88,17800.0,56.9373,57.0158,56.9373,57.0015,17800.0
2008-06-17 13:30:00,79.88,79.93,79.83,79.87,19200.0,57.0015,57.0372,56.9658,56.9943,19200.0
2008-06-17 13:35:00,79.84,80.03,79.84,79.95,19400.0,56.9729,57.1085,56.9729,57.0514,19400.0
2008-06-17 13:40:00,79.98,80.0,79.85,79.91,15700.0,57.0728,57.0871,56.9801,57.0229,15700.0
2008-06-17 13:45:00,79.91,80.05,79.83,79.99,20500.0,57.0229,57.1228,56.9658,57.08,20500.0
2008-06-17 13:50:00,80.01,80.02,79.93,79.99,12500.0,57.0943,57.1014,57.0372,57.08,12500.0
2008-06-17 13:55:00,80.01,80.19,79.95,80.13,40300.0,57.0943,57.2227,57.0514,57.1799,40300.0
2008-06-17 14:00:00,80.14,80.25,80.05,80.05,43200.0,57.187,57.2655,57.1228,57.1228,43200.0
2008-06-17 14:05:00,80.05,80.1,79.9,79.97,24900.0,57.1228,57.1585,57.0158,57.0657,24900.0
2008-06-17 14:10:00,79.99,80.06,79.94,80.02,13100.0,57.08,57.1299,57.0443,57.1014,13100.0
2008-06-17 14:15:00,80.0,80.12,79.96,80.04,74400.0,57.0871,57.1727,57.0586,57.1157,74400.0
2008-06-17 14:20:00,80.08,80.1,80.0,80.03,19500.0,57.1442,57.1585,57.0871,57.1085,19500.0
2008-06-17 14:25:00,80.04,80.08,79.8,79.8,20100.0,57.1157,57.1442,56.9444,56.9444,20100.0
2008-06-17 14:30:00,79.82,79.87,79.75,79.81,22500.0,56.9587,56.9943,56.9087,56.9515,22500.0
2008-06-17 14:35:00,79.82,79.88,79.73,79.73,20200.0,56.9587,57.0015,56.8944,56.8944,20200.0
2008-06-17 14:40:00,79.73,79.88,79.7,79.86,26900.0,56.8944,57.0015,56.873,56.9872,26900.0
2008-06-17 14:45:00,79.86,79.9,79.73,79.73,31700.0,56.9872,57.0158,56.8944,56.8944,31700.0
2008-06-17 14:50:00,79.74,79.79,79.67,79.7,26600.0,56.9016,56.9373,56.8516,56.873,26600.0
2008-06-17 14:55:00,79.7,79.92,79.7,79.75,37000.0,56.873,57.03,56.873,56.9087,37000.0
2008-06-17 15:00:00,79.74,79.87,79.64,79.66,24500.0,56.9016,56.9943,56.8302,56.8445,24500.0
2008-06-17 15:05:00,79.68,80.0,79.6,79.63,81000.0,56.8588,57.0871,56.8017,56.8231,81000.0
2008-06-17 15:10:00,79.65,79.8,79.64,79.73,38800.0,56.8374,56.9444,56.8302,56.8944,38800.0
2008-06-17 15:15:00,79.73,79.76,79.52,79.52,50400.0,56.8944,56.9159,56.7446,56.7446,50400.0
2008-06-17 15:20:00,79.53,79.54,79.37,79.43,53400.0,56.7517,56.7589,56.6376,56.6804,53400.0
2008-06-17 15:25:00,79.46,79.58,79.42,79.54,73500.0,56.7018,56.7874,56.6732,56.7589,73500.0
2008-06-17 15:30:00,79.55,79.6,79.5,79.59,61500.0,56.766,56.8017,56.7303,56.7945,61500.0
2008-06-17 15:35:00,79.6,79.6,79.37,79.42,73100.0,56.8017,56.8017,56.6376,56.6732,73100.0
2008-06-17 15:40:00,79.43,79.46,79.3,79.3,102600.0,56.6804,56.7018,56.5876,56.5876,102600.0
2008-06-17 15:45:00,79.3,79.34,79.27,79.3,76800.0,56.5876,56.6161,56.5662,56.5876,76800.0
2008-06-17 15:50:00,79.3,79.35,79.23,79.25,164200.0,56.5876,56.6233,56.5377,56.5519,164200.0
2008-06-17 15:55:00,79.27,79.3,79.21,79.25,167800.0,56.5662,56.5876,56.5234,56.5519,167800.0
2008-06-18 09:30:00,78.72,78.72,78.16,78.66,89400.0,56.1737,56.1737,55.7741,56.1309,89400.0
2008-06-18 09:35:00,78.68,79.56,78.61,79.47,78800.0,56.1452,56.7731,56.0952,56.7089,78800.0
2008-06-18 09:40:00,79.47,79.5,79.16,79.42,98700.0,56.7089,56.7303,56.4877,56.6732,98700.0
2008-06-18 09:45:00,79.43,79.7,79.41,79.5,54900.0,56.6804,56.873,56.6661,56.7303,54900.0
2008-06-18 09:50:00,79.5,79.62,79.39,79.48,40900.0,56.7303,56.816,56.6518,56.716,40900.0
2008-06-18 09:55:00,79.52,79.61,79.38,79.61,50900.0,56.7446,56.8088,56.6447,56.8088,50900.0
2008-06-18 10:00:00,79.61,79.84,79.52,79.81,43400.0,56.8088,56.9729,56.7446,56.9515,43400.0
2008-06-18 10:05:00,79.77,79.81,79.47,79.6,79700.0,56.923,56.9515,56.7089,56.8017,79700.0
2008-06-18 10:10:00,79.6,79.61,79.27,79.29,49100.0,56.8017,56.8088,56.5662,56.5805,49100.0
2008-06-18 10:15:00,79.28,79.32,79.03,79.2,45300.0,56.5733,56.6019,56.3949,56.5162,45300.0
2008-06-18 10:20:00,79.23,79.25,79.03,79.03,44900.0,56.5377,56.5519,56.3949,56.3949,44900.0
2008-06-18 10:25:00,79.06,79.15,78.75,78.76,47300.0,56.4163,56.4806,56.1951,56.2023,47300.0
2008-06-18 10:30:00,78.78,78.84,78.63,78.75,78100.0,56.2165,56.2594,56.1095,56.1951,78100.0
2008-06-18 10:35:00,78.75,78.82,78.68,78.74,68300.0,56.1951,56.2451,56.1452,56.188,68300.0
2008-06-18 10:40:00,78.75,78.75,78.42,78.44,62100.0,56.1951,56.1951,55.9596,55.9739,62100.0
2008-06-18 10:45:00,78.43,78.45,78.35,78.41,79800.0,55.9668,55.9811,55.9097,55.9525,79800.0
2008-06-18 10:50:00,78.39,78.4,78.14,78.18,60000.0,55.9382,55.9454,55.7598,55.7884,60000.0
2008-06-18 10:55:00,78.16,78.26,78.12,78.23,84400.0,55.7741,55.8455,55.7456,55.8241,84400.0
2008-06-18 11:00:00,78.23,78.47,78.22,78.47,87200.0,55.8241,55.9953,55.8169,55.9953,87200.0
2008-06-18 11:05:00,78.47,78.73,78.4,78.62,44900.0,55.9953,56.1809,55.9454,56.1024,44900.0
2008-06-18 11:10:00,78.64,78.78,78.58,78.74,30400.0,56.1166,56.2165,56.0738,56.188,30400.0
2008-06-18 11:15:00,78.74,78.75,78.6,78.7,46400.0,56.188,56.1951,56.0881,56.1594,46400.0
2008-06-18 11:20:00,78.71,78.9,78.71,78.9,37400.0,56.1666,56.3022,56.1666,56.3022,37400.0
2008-06-18 11:25:00,78.91,79.08,78.9,78.97,41500.0,56.3093,56.4306,56.3022,56.3521,41500.0
2008-06-18 11:30:00,78.98,78.98,78.84,78.85,30100.0,56.3593,56.3593,56.2594,56.2665,30100.0
2008-06-18 11:35:00,78.86,79.01,78.84,78.87,29900.0,56.2736,56.3807,56.2594,56.2808,29900.0
2008-06-18 11:40:00,78.89,78.96,78.86,78.88,16300.0,56.295,56.345,56.2736,56.2879,16300.0
2008-06-18 11:45:00,78.88,78.95,78.82,78.89,21300.0,56.2879,56.3378,56.2451,56.295,21300.0
2008-06-18 11:50:00,78.88,78.92,78.77,78.87,44700.0,56.2879,56.3164,56.2094,56.2808,44700.0
2008-06-18 11:55:00,78.88,78.94,78.6,78.61,111800.0,56.2879,56.3307,56.0881,56.0952,111800.0
2008-06-18 12:00:00,78.61,78.61,78.39,78.47,59000.0,56.0952,56.0952,55.9382,55.9953,59000.0
2008-06-18 12:05:00,78.47,78.47,78.34,78.35,26400.0,55.9953,55.9953,55.9026,55.9097,26400.0
2008-06-18 12:10:00,78.35,78.49,78.33,78.43,24800.0,55.9097,56.0096,55.8954,55.9668,24800.0
2008-06-18 12:15:00,78.43,78.57,78.42,78.44,22700.0,55.9668,56.0667,55.9596,55.9739,22700.0
2008-06-18 12:20:00,78.44,78.53,78.4,78.52,18600.0,55.9739,56.0381,55.9454,56.031,18600.0
2008-06-18 12:25:00,78.51,78.51,78.43,78.48,15100.0,56.0239,56.0239,55.9668,56.0025,15100.0
2008-06-18 12:30:00,78.46,78.56,78.43,78.45,24000.0,55.9882,56.0595,55.9668,55.9811,24000.0
2008-06-18 12:35:00,78.45,78.45,78.35,78.4,12100.0,55.9811,55.9811,55.9097,55.9454,12100.0
2008-06-18 12:40:00,78.41,78.41,78.16,78.16,46600.0,55.9525,55.9525,55.7741,55.7741,46600.0
2008-06-18 12:45:00,78.16,78.4,78.15,78.37,38100.0,55.7741,55.9454,55.767,55.924,38100.0
2008-06-18 12:50:00,78.37,78.39,78.21,78.36,58100.0,55.924,55.9382,55.8098,55.9168,58100.0
2008-06-18 12:55:00,78.35,78.35,78.25,78.26,26400.0,55.9097,55.9097,55.8383,55.8455,26400.0
2008-06-18 13:00:00,78.29,78.39,78.25,78.32,28200.0,55.8669,55.9382,55.8383,55.8883,28200.0
2008-06-18 13:05:00,78.31,78.4,78.14,78.15,26600.0,55.8811,55.9454,55.7598,55.767,26600.0
2008-06-18 13:10:00,78.15,78.16,77.9,77.93,72900.0,55.767,55.7741,55.5886,55.61,72900.0
2008-06-18 13:15:00,77.93,77.97,77.8,77.96,55400.0,55.61,55.6385,55.5172,55.6314,55400.0
2008-06-18 13:20:00,77.95,78.04,77.9,78.02,21600.0,55.6243,55.6885,55.5886,55.6742,21600.0
2008-06-18 13:25:00,78.03,78.03,77.9,77.94,27800.0,55.6813,55.6813,55.5886,55.6171,27800.0
2008-06-18 13:30:00,77.94,78.07,77.85,78.03,36500.0,55.6171,55.7099,55.5529,55.6813,36500.0
2008-06-18 13:35:00,78.03,78.06,77.93,78.02,36600.0,55.6813,55.7028,55.61,55.6742,36600.0
2008-06-18 13:40:00,77.98,78.04,77.88,77.97,36900.0,55.6457,55.6885,55.5743,55.6385,36900.0
2008-06-18 13:45:00,77.98,78.45,77.85,77.89,60300.0,55.6457,55.9811,55.5529,55.5814,60300.0
2008-06-18 13:50:00,77.88,77.92,77.81,77.85,55700.0,55.5743,55.6029,55.5244,55.5529,55700.0
2008-06-18 13:55:00,77.84,77.99,77.84,77.92,24700.0,55.5458,55.6528,55.5458,55.6029,24700.0
2008-06-18 14:00:00,77.92,78.12,77.92,78.07,62700.0,55.6029,55.7456,55.6029,55.7099,62700.0
2008-06-18 14:05:00,78.07,78.12,77.99,78.02,36600.0,55.7099,55.7456,55.6528,55.6742,36600.0
2008-06-18 14:10:00,78.03,78.05,77.81,77.95,50500.0,55.6813,55.6956,55.5244,55.6243,50500.0
2008-06-18 14:15:00,77.97,78.15,77.96,78.01,63900.0,55.6385,55.767,55.6314,55.6671,63900.0
2008-06-18 14:20:00,77.99,78.01,77.77,77.91,69400.0,55.6528,55.6671,55.4958,55.5957,69400.0
2008-06-18 14:25:00,77.91,78.01,77.8,77.86,40000.0,55.5957,55.6671,55.5172,55.56,40000.0
2008-06-18 14:30:00,77.86,77.9,77.77,77.9,32200.0,55.56,55.5886,55.4958,55.5886,32200.0
2008-06-18 14:35:00,77.91,78.05,77.9,77.98,59800.0,55.5957,55.6956,55.5886,55.6457,59800.0
2008-06-18 14:40:00,77.99,78.01,77.88,77.92,49200.0,55.6528,55.6671,55.5743,55.6029,49200.0
2008-06-18 14:45:00,77.9,77.91,77.83,77.88,29300.0,55.5886,55.5957,55.5386,55.5743,29300.0
2008-06-18 14:50:00,77.85,78.05,77.84,78.03,50100.0,55.5529,55.6956,55.5458,55.6813,50100.0
2008-06-18 14:55:00,78.05,78.08,77.95,77.97,42300.0,55.6956,55.717,55.6243,55.6385,42300.0
2008-06-18 15:00:00,77.98,78.05,77.88,77.9,41800.0,55.6457,55.6956,55.5743,55.5886,41800.0
2008-06-18 15:05:00,77.89,78.07,77.89,78.07,61900.0,55.5814,55.7099,55.5814,55.7099,61900.0
2008-06-18 15:10:00,78.07,78.18,77.96,78.14,101100.0,55.7099,55.7884,55.6314,55.7598,101100.0
2008-06-18 15:15:00,78.13,78.28,78.11,78.25,51200.0,55.7527,55.8597,55.7384,55.8383,51200.0
2008-06-18 15:20:00,78.25,78.31,78.1,78.18,120200.0,55.8383,55.8811,55.7313,55.7884,120200.0
2008-06-18 15:25:00,78.18,78.46,78.18,78.43,109800.0,55.7884,55.9882,55.7884,55.9668,109800.0
2008-06-18 15:30:00,78.43,78.43,78.16,78.26,94400.0,55.9668,55.9668,55.7741,55.8455,94400.0
2008-06-18 15:35:00,78.25,78.27,78.08,78.1,62400.0,55.8383,55.8526,55.717,55.7313,62400.0
2008-06-18 15:40:00,78.1,78.14,77.86,77.92,105000.0,55.7313,55.7598,55.56,55.6029,105000.0
2008-06-18 15:45:00,77.91,78.02,77.88,77.97,126700.0,55.5957,55.6742,55.5743,55.6385,126700.0
2008-06-18 15:50:00,77.97,78.1,77.96,78.01,133700.0,55.6385,55.7313,55.6314,55.6671,133700.0
2008-06-18 15:55:00,78.01,78.03,77.92,78.03,120100.0,55.6671,55.6813,55.6029,55.6813,120100.0
2008-06-19 09:30:00,78.21,78.33,77.71,78.11,80000.0,55.8098,55.8954,55.453,55.7384,80000.0
2008-06-19 09:35:00,78.13,78.18,77.94,78.01,35700.0,55.7527,55.7884,55.6171,55.6671,35700.0
2008-06-19 09:40:00,78.0,78.09,77.72,77.72,81300.0,55.6599,55.7242,55.4601,55.4601,81300.0
2008-06-19 09:45:00,77.7,77.71,77.5,77.51,70500.0,55.4459,55.453,55.3031,55.3103,70500.0
2008-06-19 09:50:00,77.5,77.99,77.4,77.99,80100.0,55.3031,55.6528,55.2318,55.6528,80100.0
2008-06-19 09:55:00,77.99,78.29,77.98,78.26,78700.0,55.6528,55.8669,55.6457,55.8455,78700.0
2008-06-19 10:00:00,78.24,78.26,77.76,77.79,80000.0,55.8312,55.8455,55.4887,55.5101,80000.0
2008-06-19 10:05:00,77.79,77.84,77.5,77.67,51300.0,55.5101,55.5458,55.3031,55.4245,51300.0
2008-06-19 10:10:00,77.69,77.85,77.6,77.68,50200.0,55.4387,55.5529,55.3745,55.4316,50200.0
2008-06-19 10:15:00,77.65,77.68,77.49,77.53,41000.0,55.4102,55.4316,55.296,55.3246,41000.0
2008-06-19 10:20:00,77.51,77.7,77.5,77.61,36000.0,55.3103,55.4459,55.3031,55.3816,36000.0
2008-06-19 10:25:00,77.6,77.75,77.59,77.63,28300.0,55.3745,55.4815,55.3674,55.3959,28300.0
2008-06-19 10:30:00,77.63,77.71,77.54,77.66,49800.0,55.3959,55.453,55.3317,55.4173,49800.0
2008-06-19 10:35:00,77.66,77.91,77.63,77.84,50700.0,55.4173,55.5957,55.3959,55.5458,50700.0
2008-06-19 10:40:00,77.84,77.97,77.73,77.93,47000.0,55.5458,55.6385,55.4673,55.61,47000.0
2008-06-19 10:45:00,77.94,78.11,77.93,78.0,43500.0,55.6171,55.7384,55.61,55.6599,43500.0
2008-06-19 10:50:00,78.01,78.27,77.96,78.12,65800.0,55.6671,55.8526,55.6314,55.7456,65800.0
2008-06-19 10:55:00,78.12,78.23,78.09,78.21,30200.0,55.7456,55.8241,55.7242,55.8098,30200.0
2008-06-19 11:00:00,78.23,78.36,78.15,78.16,48000.0,55.8241,55.9168,55.767,55.7741,48000.0
2008-06-19 11:05:00,78.15,78.16,77.9,77.91,45400.0,55.767,55.7741,55.5886,55.5957,45400.0
2008-06-19 11:10:00,77.92,77.95,77.73,77.95,60700.0,55.6029,55.6243,55.4673,55.6243,60700.0
2008-06-19 11:15:00,77.96,77.98,77.8,77.89,32100.0,55.6314,55.6457,55.5172,55.5814,32100.0
2008-06-19 11:20:00,77.89,77.97,77.69,77.77,29000.0,55.5814,55.6385,55.4387,55.4958,29000.0
2008-06-19 11:25:00,77.78,77.86,77.69,77.86,30800.0,55.5029,55.56,55.4387,55.56,30800.0
2008-06-19 11:30:00,77.85,77.92,77.79,77.9,34000.0,55.5529,55.6029,55.5101,55.5886,34000.0
2008-06-19 11:35:00,77.89,77.91,77.77,77.77,46900.0,55.5814,55.5957,55.4958,55.4958,46900.0
2008-06-19 11:40:00,77.75,77.95,77.75,77.9,35800.0,55.4815,55.6243,55.4815,55.5886,35800.0
2008-06-19 11:45:00,77.89,78.0,77.85,77.98,22100.0,55.5814,55.6599,55.5529,55.6457,22100.0
2008-06-19 11:50:00,77.99,77.99,77.79,77.86,37600.0,55.6528,55.6528,55.5101,55.56,37600.0
2008-06-19 11:55:00,77.86,77.97,77.77,77.9,35600.0,55.56,55.6385,55.4958,55.5886,35600.0
2008-06-19 12:00:00,77.91,78.09,77.88,78.06,31800.0,55.5957,55.7242,55.5743,55.7028,31800.0
2008-06-19 12:05:00,78.07,78.08,77.89,78.01,50500.0,55.7099,55.717,55.5814,55.6671,50500.0
2008-06-19 12:10:00,78.0,78.01,77.81,77.96,49000.0,55.6599,55.6671,55.5244,55.6314,49000.0
2008-06-19 12:15:00,78.0,78.18,77.96,78.0,45200.0,55.6599,55.7884,55.6314,55.6599,45200.0
2008-06-19 12:20:00,78.0,78.09,77.91,78.08,35900.0,55.6599,55.7242,55.5957,55.717,35900.0
2008-06-19 12:25:00,78.09,78.1,77.83,77.83,29400.0,55.7242,55.7313,55.5386,55.5386,29400.0
2008-06-19 12:30:00,77.82,78.04,77.81,78.04,26900.0,55.5315,55.6885,55.5244,55.6885,26900.0
2008-06-19 12:35:00,78.04,78.08,77.87,77.87,23200.0,55.6885,55.717,55.5672,55.5672,23200.0
2008-06-19 12:40:00,77.88,77.88,77.71,77.72,24800.0,55.5743,55.5743,55.453,55.4601,24800.0
2008-06-19 12:45:00,77.71,77.77,77.6,77.62,30100.0,55.453,55.4958,55.3745,55.3888,30100.0
2008-06-19 12:50:00,77.65,77.83,77.65,77.81,25500.0,55.4102,55.5386,55.4102,55.5244,25500.0
2008-06-19 12:55:00,77.79,77.82,77.71,77.77,19500.0,55.5101,55.5315,55.453,55.4958,19500.0
2008-06-19 13:00:00,77.8,77.83,77.73,77.77,15500.0,55.5172,55.5386,55.4673,55.4958,15500.0
2008-06-19 13:05:00,77.75,77.91,77.72,77.87,18600.0,55.4815,55.5957,55.4601,55.5672,18600.0
2008-06-19 13:10:00,77.86,77.9,77.7,77.71,25100.0,55.56,55.5886,55.4459,55.453,25100.0
2008-06-19 13:15:00,77.74,77.8,77.66,77.68,27200.0,55.4744,55.5172,55.4173,55.4316,27200.0
2008-06-19 13:20:00,77.7,77.7,77.56,77.61,29700.0,55.4459,55.4459,55.346,55.3816,29700.0
2008-06-19 13:25:00,77.62,77.71,77.59,77.68,18700.0,55.3888,55.453,55.3674,55.4316,18700.0
2008-06-19 13:30:00,77.7,77.77,77.67,77.76,24100.0,55.4459,55.4958,55.4245,55.4887,24100.0
2008-06-19 13:35:00,77.74,77.85,77.72,77.72,27500.0,55.4744,55.5529,55.4601,55.4601,27500.0
2008-06-19 13:40:00,77.75,77.75,77.63,77.68,27800.0,55.4815,55.4815,55.3959,55.4316,27800.0
2008-06-19 13:45:00,77.69,77.69,77.53,77.57,18200.0,55.4387,55.4387,55.3246,55.3531,18200.0
2008-06-19 13:50:00,77.57,77.67,77.53,77.67,35000.0,55.3531,55.4245,55.3246,55.4245,35000.0
2008-06-19 13:55:00,77.67,77.72,77.58,77.63,32400.0,55.4245,55.4601,55.3602,55.3959,32400.0
2008-06-19 14:00:00,77.64,77.64,77.54,77.56,43600.0,55.403,55.403,55.3317,55.346,43600.0
2008-06-19 14:05:00,77.57,77.65,77.56,77.63,17300.0,55.3531,55.4102,55.346,55.3959,17300.0
2008-06-19 14:10:00,77.62,77.86,77.62,77.86,22900.0,55.3888,55.56,55.3888,55.56,22900.0
2008-06-19 14:15:00,77.85,77.89,77.8,77.89,30200.0,55.5529,55.5814,55.5172,55.5814,30200.0
2008-06-19 14:20:00,77.9,77.93,77.8,77.85,29600.0,55.5886,55.61,55.5172,55.5529,29600.0
2008-06-19 14:25:00,77.86,78.11,77.86,78.07,40200.0,55.56,55.7384,55.56,55.7099,40200.0
2008-06-19 14:30:00,78.07,78.21,78.03,78.16,36200.0,55.7099,55.8098,55.6813,55.7741,36200.0
2008-06-19 14:35:00,78.15,78.16,77.91,77.97,45700.0,55.767,55.7741,55.5957,55.6385,45700.0
2008-06-19 14:40:00,77.97,77.97,77.85,77.89,39600.0,55.6385,55.6385,55.5529,55.5814,39600.0
2008-06-19 14:45:00,77.9,77.9,77.81,77.81,49000.0,55.5886,55.5886,55.5244,55.5244,49000.0
2008-06-19 14:50:00,77.83,77.86,77.81,77.82,22900.0,55.5386,55.56,55.5244,55.5315,22900.0
2008-06-19 14:55:00,77.84,77.9,77.75,77.89,38300.0,55.5458,55.5886,55.4815,55.5814,38300.0
2008-06-19 15:00:00,77.89,78.1,77.88,78.04,42900.0,55.5814,55.7313,55.5743,55.6885,42900.0
2008-06-19 15:05:00,78.04,78.09,77.89,77.97,33700.0,55.6885,55.7242,55.5814,55.6385,33700.0
2008-06-19 15:10:00,77.96,78.04,77.86,78.04,27700.0,55.6314,55.6885,55.56,55.6885,27700.0
2008-06-19 15:15:00,78.04,78.05,77.91,77.98,29000.0,55.6885,55.6956,55.5957,55.6457,29000.0
2008-06-19 15:20:00,77.99,78.03,77.85,77.87,32000.0,55.6528,55.6813,55.5529,55.5672,32000.0
2008-06-19 15:25:00,77.87,77.88,77.73,77.77,62900.0,55.5672,55.5743,55.4673,55.4958,62900.0
2008-06-19 15:30:00,77.76,77.95,77.75,77.89,48200.0,55.4887,55.6243,55.4815,55.5814,48200.0
2008-06-19 15:35:00,77.87,77.89,77.8,77.81,50700.0,55.5672,55.5814,55.5172,55.5244,50700.0
2008-06-19 15:40:00,77.82,77.92,77.77,77.82,70300.0,55.5315,55.6029,55.4958,55.5315,70300.0
2008-06-19 15:45:00,77.83,77.83,77.66,77.67,80400.0,55.5386,55.5386,55.4173,55.4245,80400.0
2008-06-19 15:50:00,77.67,77.69,77.53,77.61,96100.0,55.4245,55.4387,55.3246,55.3816,96100.0
2008-06-19 15:55:00,77.61,77.68,77.5,77.61,105800.0,55.3816,55.4316,55.3031,55.3816,105800.0
2008-06-20 09:30:00,77.5,78.0,77.32,77.37,526800.0,55.3031,55.6599,55.1747,55.2104,526800.0
2008-06-20 09:35:00,77.37,77.59,77.31,77.46,34800.0,55.2104,55.3674,55.1676,55.2746,34800.0
2008-06-20 09:40:00,77.47,77.64,77.25,77.34,48400.0,55.2817,55.403,55.1247,55.189,48400.0
2008-06-20 09:45:00,77.3,77.33,77.02,77.15,67600.0,55.1604,55.1818,54.9606,55.0534,67600.0
2008-06-20 09:50:00,77.16,77.2,77.0,77.01,71400.0,55.0605,55.0891,54.9463,54.9535,71400.0
2008-06-20 09:55:00,77.02,77.08,76.79,76.82,82300.0,54.9606,55.0034,54.7965,54.8179,82300.0
2008-06-20 10:00:00,76.82,76.84,76.59,76.59,69500.0,54.8179,54.8322,54.6538,54.6538,69500.0
2008-06-20 10:05:00,76.58,76.62,76.4,76.47,97200.0,54.6466,54.6752,54.5182,54.5681,97200.0
2008-06-20 10:10:00,76.5,76.63,76.41,76.59,65200.0,54.5896,54.6823,54.5253,54.6538,65200.0
2008-06-20 10:15:00,76.59,76.7,76.54,76.67,58900.0,54.6538,54.7323,54.6181,54.7109,58900.0
2008-06-20 10:20:00,76.66,76.66,76.44,76.48,36500.0,54.7037,54.7037,54.5467,54.5753,36500.0
2008-06-20 10:25:00,76.48,76.61,76.41,76.58,61100.0,54.5753,54.668,54.5253,54.6466,61100.0
2008-06-20 10:30:00,76.59,76.63,76.43,76.43,34600.0,54.6538,54.6823,54.5396,54.5396,34600.0
2008-06-20 10:35:00,76.44,76.47,76.4,76.43,35600.0,54.5467,54.5681,54.5182,54.5396,35600.0
2008-06-20 10:40:00,76.44,76.5,76.3,76.4,59700.0,54.5467,54.5896,54.4468,54.5182,59700.0
2008-06-20 10:45:00,76.38,76.4,76.09,76.22,67100.0,54.5039,54.5182,54.297,54.3897,67100.0
2008-06-20 10:50:00,76.24,76.28,76.14,76.23,72800.0,54.404,54.4326,54.3327,54.3969,72800.0
2008-06-20 10:55:00,76.24,76.28,76.05,76.05,88700.0,54.404,54.4326,54.2684,54.2684,88700.0
2008-06-20 11:00:00,76.03,76.14,76.0,76.05,103400.0,54.2542,54.3327,54.2328,54.2684,103400.0
2008-06-20 11:05:00,76.05,76.37,76.0,76.32,74700.0,54.2684,54.4968,54.2328,54.4611,74700.0
2008-06-20 11:10:00,76.32,76.32,76.2,76.21,37300.0,54.4611,54.4611,54.3755,54.3826,37300.0
2008-06-20 11:15:00,76.21,76.45,76.21,76.41,49900.0,54.3826,54.5539,54.3826,54.5253,49900.0
2008-06-20 11:20:00,76.41,76.54,76.31,76.44,70000.0,54.5253,54.6181,54.454,54.5467,70000.0
2008-06-20 11:25:00,76.44,76.54,76.36,76.41,68500.0,54.5467,54.6181,54.4897,54.5253,68500.0
2008-06-20 11:30:00,76.4,76.48,76.34,76.41,24600.0,54.5182,54.5753,54.4754,54.5253,24600.0
2008-06-20 11:35:00,76.4,76.42,76.3,76.36,22100.0,54.5182,54.5325,54.4468,54.4897,22100.0
2008-06-20 11:40:00,76.36,76.53,76.29,76.43,41100.0,54.4897,54.611,54.4397,54.5396,41100.0
2008-06-20 11:45:00,76.42,76.44,76.25,76.25,33400.0,54.5325,54.5467,54.4112,54.4112,33400.0
2008-06-20 11:50:00,76.23,76.64,76.22,76.61,91800.0,54.3969,54.6895,54.3897,54.668,91800.0
2008-06-20 11:55:00,76.61,76.85,76.53,76.81,212000.0,54.668,54.8393,54.611,54.8108,212000.0
2008-06-20 12:00:00,76.81,76.84,76.58,76.66,57900.0,54.8108,54.8322,54.6466,54.7037,57900.0
2008-06-20 12:05:00,76.6,76.68,76.45,76.59,28700.0,54.6609,54.718,54.5539,54.6538,28700.0
2008-06-20 12:10:00,76.59,76.62,76.47,76.6,21200.0,54.6538,54.6752,54.5681,54.6609,21200.0
2008-06-20 12:15:00,76.62,76.64,76.48,76.57,22500.0,54.6752,54.6895,54.5753,54.6395,22500.0
2008-06-20 12:20:00,76.57,76.6,76.46,76.6,24800.0,54.6395,54.6609,54.561,54.6609,24800.0
2008-06-20 12:25:00,76.6,76.63,76.5,76.57,54700.0,54.6609,54.6823,54.5896,54.6395,54700.0
2008-06-20 12:30:00,76.57,76.7,76.48,76.59,44200.0,54.6395,54.7323,54.5753,54.6538,44200.0
2008-06-20 12:35:00,76.59,76.62,76.45,76.45,23200.0,54.6538,54.6752,54.5539,54.5539,23200.0
2008-06-20 12:40:00,76.48,76.59,76.44,76.58,21700.0,54.5753,54.6538,54.5467,54.6466,21700.0
2008-06-20 12:45:00,76.58,76.58,76.51,76.58,23900.0,54.6466,54.6466,54.5967,54.6466,23900.0
2008-06-20 12:50:00,76.58,76.62,76.56,76.6,24300.0,54.6466,54.6752,54.6324,54.6609,24300.0
2008-06-20 12:55:00,76.62,76.62,76.46,76.55,21100.0,54.6752,54.6752,54.561,54.6252,21100.0
2008-06-20 13:00:00,76.57,76.6,76.51,76.53,27400.0,54.6395,54.6609,54.5967,54.611,27400.0
2008-06-20 13:05:00,76.55,76.64,76.51,76.57,19900.0,54.6252,54.6895,54.5967,54.6395,19900.0
2008-06-20 13:10:00,76.58,76.7,76.51,76.55,42400.0,54.6466,54.7323,54.5967,54.6252,42400.0
2008-06-20 13:15:00,76.56,76.57,76.51,76.51,15400.0,54.6324,54.6395,54.5967,54.5967,15400.0
2008-06-20 13:20:00,76.52,76.52,76.38,76.44,41400.0,54.6038,54.6038,54.5039,54.5467,41400.0
2008-06-20 13:25:00,76.46,76.47,76.22,76.22,48600.0,54.561,54.5681,54.3897,54.3897,48600.0
2008-06-20 13:30:00,76.26,76.26,76.04,76.23,60900.0,54.4183,54.4183,54.2613,54.3969,60900.0
2008-06-20 13:35:00,76.23,76.24,75.99,76.0,69600.0,54.3969,54.404,54.2256,54.2328,69600.0
2008-06-20 13:40:00,76.0,76.06,75.96,76.03,41000.0,54.2328,54.2756,54.2042,54.2542,41000.0
2008-06-20 13:45:00,76.01,76.08,75.97,76.08,25400.0,54.2399,54.2898,54.2114,54.2898,25400.0
2008-06-20 13:50:00,76.07,76.14,76.01,76.1,24700.0,54.2827,54.3327,54.2399,54.3041,24700.0
2008-06-20 13:55:00,76.11,76.16,76.05,76.06,32200.0,54.3113,54.3469,54.2684,54.2756,32200.0
2008-06-20 14:00:00,76.07,76.13,75.98,76.09,33400.0,54.2827,54.3255,54.2185,54.297,33400.0
2008-06-20 14:05:00,76.11,76.12,76.04,76.1,31400.0,54.3113,54.3184,54.2613,54.3041,31400.0
2008-06-20 14:10:00,76.12,76.14,75.76,75.87,83900.0,54.3184,54.3327,54.0615,54.14,83900.0
2008-06-20 14:15:00,75.87,75.87,75.76,75.81,34700.0,54.14,54.14,54.0615,54.0972,34700.0
2008-06-20 14:20:00,75.8,76.01,75.8,75.99,20300.0,54.09,54.2399,54.09,54.2256,20300.0
2008-06-20 14:25:00,75.99,76.0,75.81,75.88,32500.0,54.2256,54.2328,54.0972,54.1471,32500.0
2008-06-20 14:30:00,75.86,75.91,75.8,75.88,18200.0,54.1329,54.1685,54.09,54.1471,18200.0
2008-06-20 14:35:00,75.88,75.89,75.75,75.84,36400.0,54.1471,54.1543,54.0544,54.1186,36400.0
2008-06-20 14:40:00,75.82,75.89,75.75,75.79,23400.0,54.1043,54.1543,54.0544,54.0829,23400.0
2008-06-20 14:45:00,75.85,75.9,75.78,75.86,30300.0,54.1257,54.1614,54.0758,54.1329,30300.0
2008-06-20 14:50:00,75.84,75.9,75.74,75.78,48300.0,54.1186,54.1614,54.0472,54.0758,48300.0
2008-06-20 14:55:00,75.8,75.87,75.57,75.59,45400.0,54.09,54.14,53.9259,53.9402,45400.0
2008-06-20 15:00:00,75.59,75.7,75.57,75.67,46000.0,53.9402,54.0187,53.9259,53.9973,46000.0
2008-06-20 15:05:00,75.67,75.9,75.67,75.69,89500.0,53.9973,54.1614,53.9973,54.0115,89500.0
2008-06-20 15:10:00,75.7,75.88,75.67,75.82,33900.0,54.0187,54.1471,53.9973,54.1043,33900.0
2008-06-20 15:15:00,75.81,76.05,75.8,75.97,34200.0,54.0972,54.2684,54.09,54.2114,34200.0
2008-06-20 15:20:00,75.99,76.06,75.93,76.06,73400.0,54.2256,54.2756,54.1828,54.2756,73400.0
2008-06-20 15:25:00,76.07,76.11,75.9,75.99,108500.0,54.2827,54.3113,54.1614,54.2256,108500.0
2008-06-20 15:30:00,75.98,76.07,75.93,75.99,39400.0,54.2185,54.2827,54.1828,54.2256,39400.0
2008-06-20 15:35:00,75.99,76.01,75.87,75.88,52900.0,54.2256,54.2399,54.14,54.1471,52900.0
2008-06-20 15:40:00,75.88,76.18,75.88,75.98,123200.0,54.1471,54.3612,54.1471,54.2185,123200.0
2008-06-20 15:45:00,76.0,76.15,75.97,76.03,104600.0,54.2328,54.3398,54.2114,54.2542,104600.0
2008-06-20 15:50:00,76.03,76.33,76.02,76.27,126600.0,54.2542,54.4682,54.247,54.4254,126600.0
2008-06-20 15:55:00,76.26,76.43,76.19,76.25,281400.0,54.4183,54.5396,54.3683,54.4112,281400.0
2008-06-23 09:30:00,77.14,77.25,76.72,76.77,105900.0,55.0463,55.1247,54.7465,54.7822,105900.0
2008-06-23 09:35:00,76.8,77.05,76.75,76.84,120400.0,54.8036,54.982,54.768,54.8322,120400.0
2008-06-23 09:40:00,76.86,76.99,76.75,76.85,68800.0,54.8464,54.9392,54.768,54.8393,68800.0
2008-06-23 09:45:00,76.85,76.95,76.7,76.87,57900.0,54.8393,54.9107,54.7323,54.8536,57900.0
2008-06-23 09:50:00,76.85,76.86,76.5,76.76,57800.0,54.8393,54.8464,54.5896,54.7751,57800.0
2008-06-23 09:55:00,76.74,76.75,76.42,76.51,69900.0,54.7608,54.768,54.5325,54.5967,69900.0
2008-06-23 10:00:00,76.53,76.73,76.37,76.64,85100.0,54.611,54.7537,54.4968,54.6895,85100.0
2008-06-23 10:05:00,76.64,76.64,76.43,76.47,57200.0,54.6895,54.6895,54.5396,54.5681,57200.0
2008-06-23 10:10:00,76.5,76.73,76.5,76.71,126600.0,54.5896,54.7537,54.5896,54.7394,126600.0
2008-06-23 10:15:00,76.73,76.9,76.65,76.76,103600.0,54.7537,54.875,54.6966,54.7751,103600.0
2008-06-23 10:20:00,76.83,76.93,76.64,76.89,49600.0,54.825,54.8964,54.6895,54.8679,49600.0
2008-06-23 10:25:00,76.89,77.06,76.8,76.82,96000.0,54.8679,54.9892,54.8036,54.8179,96000.0
2008-06-23 10:30:00,76.82,77.1,76.8,77.07,129200.0,54.8179,55.0177,54.8036,54.9963,129200.0
2008-06-23 10:35:00,77.07,77.13,76.9,77.08,60100.0,54.9963,55.0391,54.875,55.0034,60100.0
2008-06-23 10:40:00,77.08,77.12,76.79,76.79,42300.0,55.0034,55.032,54.7965,54.7965,42300.0
2008-06-23 10:45:00,76.79,76.8,76.43,76.46,54800.0,54.7965,54.8036,54.5396,54.561,54800.0
2008-06-23 10:50:00,76.45,76.55,76.32,76.52,104000.0,54.5539,54.6252,54.4611,54.6038,104000.0
2008-06-23 10:55:00,76.51,76.95,76.42,76.53,475800.0,54.5967,54.9107,54.5325,54.611,475800.0
2008-06-23 11:00:00,76.52,76.59,76.38,76.4,36400.0,54.6038,54.6538,54.5039,54.5182,36400.0
2008-06-23 11:05:00,76.4,76.4,76.15,76.18,62600.0,54.5182,54.5182,54.3398,54.3612,62600.0
2008-06-23 11:10:00,76.19,76.19,76.03,76.14,42800.0,54.3683,54.3683,54.2542,54.3327,42800.0
2008-06-23 11:15:00,76.14,76.17,75.77,75.8,77500.0,54.3327,54.3541,54.0686,54.09,77500.0
2008-06-23 11:20:00,75.79,75.99,75.79,75.91,52700.0,54.0829,54.2256,54.0829,54.1685,52700.0
2008-06-23 11:25:00,75.87,75.91,75.76,75.83,44300.0,54.14,54.1685,54.0615,54.1114,44300.0
2008-06-23 11:30:00,75.87,75.97,75.76,75.78,68700.0,54.14,54.2114,54.0615,54.0758,68700.0
2008-06-23 11:35:00,75.78,75.89,75.77,75.82,55600.0,54.0758,54.1543,54.0686,54.1043,55600.0
2008-06-23 11:40:00,75.82,75.92,75.77,75.9,20600.0,54.1043,54.1757,54.0686,54.1614,20600.0
2008-06-23 11:45:00,75.92,76.02,75.92,75.95,19500.0,54.1757,54.247,54.1757,54.1971,19500.0
2008-06-23 11:50:00,75.96,76.13,75.91,76.1,32200.0,54.2042,54.3255,54.1685,54.3041,32200.0
2008-06-23 11:55:00,76.1,76.34,76.09,76.24,28200.0,54.3041,54.4754,54.297,54.404,28200.0
2008-06-23 12:00:00,76.24,76.37,76.22,76.25,23100.0,54.404,54.4968,54.3897,54.4112,23100.0
2008-06-23 12:05:00,76.28,76.29,76.04,76.06,34700.0,54.4326,54.4397,54.2613,54.2756,34700.0
2008-06-23 12:10:00,76.05,76.06,75.92,75.95,25700.0,54.2684,54.2756,54.1757,54.1971,25700.0
2008-06-23 12:15:00,75.94,76.03,75.9,76.02,38500.0,54.1899,54.2542,54.1614,54.247,38500.0
2008-06-23 12:20:00,76.02,76.25,76.02,76.21,36900.0,54.247,54.4112,54.247,54.3826,36900.0
2008-06-23 12:25:00,76.2,76.39,76.15,76.29,33300.0,54.3755,54.5111,54.3398,54.4397,33300.0
2008-06-23 12:30:00,76.3,76.47,76.29,76.37,34300.0,54.4468,54.5681,54.4397,54.4968,34300.0
2008-06-23 12:35:00,76.38,76.56,76.38,76.53,33100.0,54.5039,54.6324,54.5039,54.611,33100.0
2008-06-23 12:40:00,76.52,76.56,76.45,76.51,24500.0,54.6038,54.6324,54.5539,54.5967,24500.0
2008-06-23 12:45:00,76.48,76.67,76.44,76.66,25000.0,54.5753,54.7109,54.5467,54.7037,25000.0
2008-06-23 12:50:00,76.66,76.77,76.66,76.7,34400.0,54.7037,54.7822,54.7037,54.7323,34400.0
2008-06-23 12:55:00,76.69,76.86,76.67,76.84,43000.0,54.7251,54.8464,54.7109,54.8322,43000.0
2008-06-23 13:00:00,76.85,76.91,76.77,76.87,40700.0,54.8393,54.8821,54.7822,54.8536,40700.0
2008-06-23 13:05:00,76.87,76.87,76.67,76.68,36800.0,54.8536,54.8536,54.7109,54.718,36800.0
2008-06-23 13:10:00,76.68,76.68,76.5,76.5,20100.0,54.718,54.718,54.5896,54.5896,20100.0
2008-06-23 13:15:00,76.5,76.63,76.48,76.6,13400.0,54.5896,54.6823,54.5753,54.6609,13400.0
2008-06-23 13:20:00,76.61,76.91,76.61,76.85,19900.0,54.668,54.8821,54.668,54.8393,19900.0
2008-06-23 13:25:00,76.83,76.95,76.83,76.9,27400.0,54.825,54.9107,54.825,54.875,27400.0
2008-06-23 13:30:00,76.89,76.93,76.77,76.77,17000.0,54.8679,54.8964,54.7822,54.7822,17000.0
2008-06-23 13:35:00,76.77,76.86,76.69,76.81,21700.0,54.7822,54.8464,54.7251,54.8108,21700.0
2008-06-23 13:40:00,76.81,76.93,76.8,76.88,18900.0,54.8108,54.8964,54.8036,54.8607,18900.0
2008-06-23 13:45:00,76.91,77.05,76.86,77.03,24700.0,54.8821,54.982,54.8464,54.9678,24700.0
2008-06-23 13:50:00,77.01,77.07,76.98,77.06,16500.0,54.9535,54.9963,54.9321,54.9892,16500.0
2008-06-23 13:55:00,77.05,77.07,76.98,77.0,23400.0,54.982,54.9963,54.9321,54.9463,23400.0
2008-06-23 14:00:00,77.01,77.07,76.97,77.0,39400.0,54.9535,54.9963,54.9249,54.9463,39400.0
2008-06-23 14:05:00,77.03,77.07,76.97,76.99,25600.0,54.9678,54.9963,54.9249,54.9392,25600.0
2008-06-23 14:10:00,77.0,77.03,76.97,77.0,20600.0,54.9463,54.9678,54.9249,54.9463,20600.0
2008-06-23 14:15:00,77.0,77.15,76.99,77.15,41500.0,54.9463,55.0534,54.9392,55.0534,41500.0
2008-06-23 14:20:00,77.14,77.23,77.05,77.2,64700.0,55.0463,55.1105,54.982,55.0891,64700.0
2008-06-23 14:25:00,77.21,77.26,77.05,77.12,40600.0,55.0962,55.1319,54.982,55.032,40600.0
2008-06-23 14:30:00,77.12,77.33,77.07,77.3,51000.0,55.032,55.1818,54.9963,55.1604,51000.0
2008-06-23 14:35:00,77.3,77.32,77.17,77.21,35700.0,55.1604,55.1747,55.0677,55.0962,35700.0
2008-06-23 14:40:00,77.22,77.25,77.1,77.1,28800.0,55.1033,55.1247,55.0177,55.0177,28800.0
2008-06-23 14:45:00,77.12,77.14,76.95,76.96,22800.0,55.032,55.0463,54.9107,54.9178,22800.0
2008-06-23 14:50:00,76.97,77.03,76.95,76.98,31300.0,54.9249,54.9678,54.9107,54.9321,31300.0
2008-06-23 14:55:00,76.99,77.22,76.98,77.22,23000.0,54.9392,55.1033,54.9321,55.1033,23000.0
2008-06-23 15:00:00,77.2,77.24,77.15,77.2,77200.0,55.0891,55.1176,55.0534,55.0891,77200.0
2008-06-23 15:05:00,77.17,77.28,77.15,77.19,82800.0,55.0677,55.1462,55.0534,55.0819,82800.0
2008-06-23 15:10:00,77.21,77.27,77.17,77.23,57400.0,55.0962,55.139,55.0677,55.1105,57400.0
2008-06-23 15:15:00,77.23,77.26,77.16,77.24,91800.0,55.1105,55.1319,55.0605,55.1176,91800.0
2008-06-23 15:20:00,77.24,77.26,77.16,77.26,72300.0,55.1176,55.1319,55.0605,55.1319,72300.0
2008-06-23 15:25:00,77.25,77.47,77.25,77.44,91200.0,55.1247,55.2817,55.1247,55.2603,91200.0
2008-06-23 15:30:00,77.45,77.54,77.4,77.4,87700.0,55.2675,55.3317,55.2318,55.2318,87700.0
2008-06-23 15:35:00,77.41,77.49,77.4,77.45,64900.0,55.2389,55.296,55.2318,55.2675,64900.0
2008-06-23 15:40:00,77.45,77.7,77.45,77.6,111200.0,55.2675,55.4459,55.2675,55.3745,111200.0
2008-06-23 15:45:00,77.6,77.74,77.59,77.6,100100.0,55.3745,55.4744,55.3674,55.3745,100100.0
2008-06-23 15:50:00,77.6,77.68,77.47,77.62,115900.0,55.3745,55.4316,55.2817,55.3888,115900.0
2008-06-23 15:55:00,77.61,77.69,77.45,77.54,123800.0,55.3816,55.4387,55.2675,55.3317,123800.0
2008-06-24 09:30:00,76.51,77.45,76.51,77.24,118800.0,54.5967,55.2675,54.5967,55.1176,118800.0
2008-06-24 09:35:00,77.26,77.67,77.22,77.38,80400.0,55.1319,55.4245,55.1033,55.2175,80400.0
2008-06-24 09:40:00,77.38,77.42,76.7,76.86,60300.0,55.2175,55.2461,54.7323,54.8464,60300.0
2008-06-24 09:45:00,76.87,76.87,76.5,76.5,68100.0,54.8536,54.8536,54.5896,54.5896,68100.0
2008-06-24 09:50:00,76.51,76.66,76.45,76.45,117500.0,54.5967,54.7037,54.5539,54.5539,117500.0
2008-06-24 09:55:00,76.49,76.49,75.8,75.87,82600.0,54.5824,54.5824,54.09,54.14,82600.0
2008-06-24 10:00:00,75.82,75.84,75.33,75.43,147700.0,54.1043,54.1186,53.7547,53.826,147700.0
2008-06-24 10:05:00,75.44,75.7,75.43,75.59,114600.0,53.8331,54.0187,53.826,53.9402,114600.0
2008-06-24 10:10:00,75.56,75.9,75.56,75.68,70000.0,53.9188,54.1614,53.9188,54.0044,70000.0
2008-06-24 10:15:00,75.7,75.76,75.53,75.6,52800.0,54.0187,54.0615,53.8974,53.9473,52800.0
2008-06-24 10:20:00,75.6,75.69,75.54,75.69,37700.0,53.9473,54.0115,53.9045,54.0115,37700.0
2008-06-24 10:25:00,75.67,76.03,75.6,75.94,74400.0,53.9973,54.2542,53.9473,54.1899,74400.0
2008-06-24 10:30:00,75.95,76.01,75.63,75.68,78600.0,54.1971,54.2399,53.9687,54.0044,78600.0
2008-06-24 10:35:00,75.67,75.76,75.5,75.76,64900.0,53.9973,54.0615,53.876,54.0615,64900.0
2008-06-24 10:40:00,75.74,75.75,75.5,75.57,42600.0,54.0472,54.0544,53.876,53.9259,42600.0
2008-06-24 10:45:00,75.58,75.82,75.52,75.79,36100.0,53.9331,54.1043,53.8902,54.0829,36100.0
2008-06-24 10:50:00,75.82,75.9,75.77,75.79,24300.0,54.1043,54.1614,54.0686,54.0829,24300.0
2008-06-24 10:55:00,75.8,76.1,75.78,76.03,52900.0,54.09,54.3041,54.0758,54.2542,52900.0
2008-06-24 11:00:00,76.03,76.08,75.88,75.89,80400.0,54.2542,54.2898,54.1471,54.1543,80400.0
2008-06-24 11:05:00,75.89,75.92,75.73,75.81,67900.0,54.1543,54.1757,54.0401,54.0972,67900.0
2008-06-24 11:10:00,75.82,76.12,75.76,76.02,80100.0,54.1043,54.3184,54.0615,54.247,80100.0
2008-06-24 11:15:00,76.08,76.29,76.0,76.28,51600.0,54.2898,54.4397,54.2328,54.4326,51600.0
2008-06-24 11:20:00,76.29,76.3,76.08,76.12,60000.0,54.4397,54.4468,54.2898,54.3184,60000.0
2008-06-24 11:25:00,76.13,76.22,76.1,76.13,37300.0,54.3255,54.3897,54.3041,54.3255,37300.0
2008-06-24 11:30:00,76.13,76.16,76.02,76.12,42700.0,54.3255,54.3469,54.247,54.3184,42700.0
2008-06-24 11:35:00,76.11,76.24,76.08,76.14,29400.0,54.3113,54.404,54.2898,54.3327,29400.0
2008-06-24 11:40:00,76.15,76.21,76.1,76.13,18300.0,54.3398,54.3826,54.3041,54.3255,18300.0
2008-06-24 11:45:00,76.12,76.25,76.11,76.22,30700.0,54.3184,54.4112,54.3113,54.3897,30700.0
2008-06-24 11:50:00,76.22,76.23,76.03,76.2,32800.0,54.3897,54.3969,54.2542,54.3755,32800.0
2008-06-24 11:55:00,76.21,76.29,76.18,76.2,37800.0,54.3826,54.4397,54.3612,54.3755,37800.0
2008-06-24 12:00:00,76.19,76.29,76.13,76.23,47900.0,54.3683,54.4397,54.3255,54.3969,47900.0
2008-06-24 12:05:00,76.22,76.35,76.19,76.35,43500.0,54.3897,54.4825,54.3683,54.4825,43500.0
2008-06-24 12:10:00,76.35,76.4,76.28,76.33,40800.0,54.4825,54.5182,54.4326,54.4682,40800.0
2008-06-24 12:15:00,76.33,76.43,76.19,76.22,58000.0,54.4682,54.5396,54.3683,54.3897,58000.0
2008-06-24 12:20:00,76.22,76.29,76.2,76.29,49200.0,54.3897,54.4397,54.3755,54.4397,49200.0
2008-06-24 12:25:00,76.3,76.5,76.3,76.4,30300.0,54.4468,54.5896,54.4468,54.5182,30300.0
2008-06-24 12:30:00,76.39,76.49,76.36,76.49,31300.0,54.5111,54.5824,54.4897,54.5824,31300.0
2008-06-24 12:35:00,76.49,76.6,76.47,76.56,22400.0,54.5824,54.6609,54.5681,54.6324,22400.0
2008-06-24 12:40:00,76.57,76.58,76.4,76.41,28000.0,54.6395,54.6466,54.5182,54.5253,28000.0
2008-06-24 12:45:00,76.4,76.4,76.24,76.26,50200.0,54.5182,54.5182,54.404,54.4183,50200.0
2008-06-24 12:50:00,76.3,76.37,76.24,76.29,34800.0,54.4468,54.4968,54.404,54.4397,34800.0
2008-06-24 12:55:00,76.28,76.3,76.2,76.29,37000.0,54.4326,54.4468,54.3755,54.4397,37000.0
2008-06-24 13:00:00,76.28,76.35,76.25,76.3,36500.0,54.4326,54.4825,54.4112,54.4468,36500.0
2008-06-24 13:05:00,76.3,76.39,76.22,76.25,41700.0,54.4468,54.5111,54.3897,54.4112,41700.0
2008-06-24 13:10:00,76.27,76.3,76.2,76.22,35500.0,54.4254,54.4468,54.3755,54.3897,35500.0
2008-06-24 13:15:00,76.21,76.26,76.17,76.26,56600.0,54.3826,54.4183,54.3541,54.4183,56600.0
2008-06-24 13:20:00,76.25,76.33,76.17,76.29,41900.0,54.4112,54.4682,54.3541,54.4397,41900.0
2008-06-24 13:25:00,76.32,76.33,76.06,76.08,48800.0,54.4611,54.4682,54.2756,54.2898,48800.0
2008-06-24 13:30:00,76.07,76.2,76.07,76.12,50700.0,54.2827,54.3755,54.2827,54.3184,50700.0
2008-06-24 13:35:00,76.14,76.25,76.11,76.23,52900.0,54.3327,54.4112,54.3113,54.3969,52900.0
2008-06-24 13:40:00,76.21,76.23,76.04,76.1,34300.0,54.3826,54.3969,54.2613,54.3041,34300.0
2008-06-24 13:45:00,76.1,76.26,76.08,76.21,66300.0,54.3041,54.4183,54.2898,54.3826,66300.0
2008-06-24 13:50:00,76.22,76.3,76.12,76.18,63300.0,54.3897,54.4468,54.3184,54.3612,63300.0
2008-06-24 13:55:00,76.18,76.29,76.11,76.13,63000.0,54.3612,54.4397,54.3113,54.3255,63000.0
2008-06-24 14:00:00,76.13,76.4,76.11,76.32,74400.0,54.3255,54.5182,54.3113,54.4611,74400.0
2008-06-24 14:05:00,76.32,76.35,76.18,76.18,37200.0,54.4611,54.4825,54.3612,54.3612,37200.0
2008-06-24 14:10:00,76.19,76.23,76.09,76.2,31300.0,54.3683,54.3969,54.297,54.3755,31300.0
2008-06-24 14:15:00,76.2,76.23,76.11,76.11,38900.0,54.3755,54.3969,54.3113,54.3113,38900.0
2008-06-24 14:20:00,76.11,76.14,76.01,76.05,51200.0,54.3113,54.3327,54.2399,54.2684,51200.0
2008-06-24 14:25:00,76.06,76.15,76.04,76.09,41800.0,54.2756,54.3398,54.2613,54.297,41800.0
2008-06-24 14:30:00,76.09,76.16,76.0,76.11,84800.0,54.297,54.3469,54.2328,54.3113,84800.0
2008-06-24 14:35:00,76.12,76.22,76.08,76.17,94300.0,54.3184,54.3897,54.2898,54.3541,94300.0
2008-06-24 14:40:00,76.17,76.28,76.11,76.13,84000.0,54.3541,54.4326,54.3113,54.3255,84000.0
2008-06-24 14:45:00,76.12,76.14,75.98,76.01,151000.0,54.3184,54.3327,54.2185,54.2399,151000.0
2008-06-24 14:50:00,76.0,76.06,76.0,76.05,40700.0,54.2328,54.2756,54.2328,54.2684,40700.0
2008-06-24 14:55:00,76.05,76.13,75.99,76.07,71600.0,54.2684,54.3255,54.2256,54.2827,71600.0
2008-06-24 15:00:00,76.07,76.11,75.93,76.0,134300.0,54.2827,54.3113,54.1828,54.2328,134300.0
2008-06-24 15:05:00,76.0,76.01,75.8,75.84,147000.0,54.2328,54.2399,54.09,54.1186,147000.0
2008-06-24 15:10:00,75.84,75.94,75.69,75.75,87800.0,54.1186,54.1899,54.0115,54.0544,87800.0
2008-06-24 15:15:00,75.73,75.77,75.56,75.57,82800.0,54.0401,54.0686,53.9188,53.9259,82800.0
2008-06-24 15:20:00,75.58,75.65,75.52,75.52,82000.0,53.9331,53.983,53.8902,53.8902,82000.0
2008-06-24 15:25:00,75.52,75.54,75.26,75.4,120400.0,53.8902,53.9045,53.7047,53.8046,120400.0
2008-06-24 15:30:00,75.4,75.46,75.31,75.37,81200.0,53.8046,53.8474,53.7404,53.7832,81200.0
2008-06-24 15:35:00,75.37,75.37,75.05,75.08,165600.0,53.7832,53.7832,53.5548,53.5763,165600.0
2008-06-24 15:40:00,75.09,75.26,74.93,75.22,239500.0,53.5834,53.7047,53.4692,53.6762,239500.0
2008-06-24 15:45:00,75.23,75.3,75.09,75.22,132000.0,53.6833,53.7332,53.5834,53.6762,132000.0
2008-06-24 15:50:00,75.23,75.3,75.17,75.26,216400.0,53.6833,53.7332,53.6405,53.7047,216400.0
2008-06-24 15:55:00,75.27,75.43,75.24,75.32,254300.0,53.7118,53.826,53.6904,53.7475,254300.0
2008-06-25 09:30:00,75.48,76.03,75.48,76.01,120700.0,53.8617,54.2542,53.8617,54.2399,120700.0
2008-06-25 09:35:00,76.01,76.09,75.87,76.03,120500.0,54.2399,54.297,54.14,54.2542,120500.0
2008-06-25 09:40:00,76.0,76.07,75.64,75.69,90200.0,54.2328,54.2827,53.9759,54.0115,90200.0
2008-06-25 09:45:00,75.71,75.81,75.5,75.74,91600.0,54.0258,54.0972,53.876,54.0472,91600.0
2008-06-25 09:50:00,75.71,75.74,75.07,75.16,105900.0,54.0258,54.0472,53.5691,53.6333,105900.0
2008-06-25 09:55:00,75.17,75.17,74.84,74.84,125600.0,53.6405,53.6405,53.405,53.405,125600.0
2008-06-25 10:00:00,74.83,74.95,74.77,74.91,70600.0,53.3979,53.4835,53.355,53.4549,70600.0
2008-06-25 10:05:00,74.9,74.93,74.75,74.75,51200.0,53.4478,53.4692,53.3408,53.3408,51200.0
2008-06-25 10:10:00,74.75,74.84,74.63,74.69,75500.0,53.3408,53.405,53.2551,53.298,75500.0
2008-06-25 10:15:00,74.67,74.72,74.35,74.4,95000.0,53.2837,53.3194,53.0553,53.091,95000.0
2008-06-25 10:20:00,74.39,74.39,73.94,74.05,182100.0,53.0839,53.0839,52.7628,52.8413,182100.0
2008-06-25 10:25:00,74.06,74.51,74.05,74.46,46500.0,52.8484,53.1695,52.8413,53.1338,46500.0
2008-06-25 10:30:00,74.44,74.53,74.34,74.34,70000.0,53.1196,53.1838,53.0482,53.0482,70000.0
2008-06-25 10:35:00,74.38,74.52,74.25,74.32,78900.0,53.0767,53.1766,52.984,53.0339,78900.0
2008-06-25 10:40:00,74.31,74.46,74.3,74.44,43900.0,53.0268,53.1338,53.0197,53.1196,43900.0
2008-06-25 10:45:00,74.41,74.47,74.25,74.4,81000.0,53.0982,53.141,52.984,53.091,81000.0
2008-06-25 10:50:00,74.4,74.49,74.19,74.27,55500.0,53.091,53.1552,52.9412,52.9983,55500.0
2008-06-25 10:55:00,74.27,74.29,74.0,74.12,90700.0,52.9983,53.0125,52.8056,52.8912,90700.0
2008-06-25 11:00:00,74.11,74.32,74.09,74.26,61300.0,52.8841,53.0339,52.8698,52.9911,61300.0
2008-06-25 11:05:00,74.26,74.27,74.07,74.09,59900.0,52.9911,52.9983,52.8555,52.8698,59900.0
2008-06-25 11:10:00,74.08,74.12,74.02,74.03,51700.0,52.8627,52.8912,52.8199,52.827,51700.0
2008-06-25 11:15:00,74.02,74.07,73.99,73.99,60900.0,52.8199,52.8555,52.7984,52.7984,60900.0
2008-06-25 11:20:00,74.0,74.07,73.96,74.03,60200.0,52.8056,52.8555,52.777,52.827,60200.0
2008-06-25 11:25:00,74.03,74.24,74.03,74.13,53300.0,52.827,52.9768,52.827,52.8983,53300.0
2008-06-25 11:30:00,74.13,74.36,74.13,74.36,58900.0,52.8983,53.0625,52.8983,53.0625,58900.0
2008-06-25 11:35:00,74.36,74.39,74.26,74.26,51800.0,53.0625,53.0839,52.9911,52.9911,51800.0
2008-06-25 11:40:00,74.26,74.27,74.23,74.26,43300.0,52.9911,52.9983,52.9697,52.9911,43300.0
2008-06-25 11:45:00,74.25,74.28,74.22,74.22,44300.0,52.984,53.0054,52.9626,52.9626,44300.0
2008-06-25 11:50:00,74.25,74.26,74.17,74.17,63800.0,52.984,52.9911,52.9269,52.9269,63800.0
2008-06-25 11:55:00,74.16,74.16,73.98,74.01,66700.0,52.9198,52.9198,52.7913,52.8127,66700.0
2008-06-25 12:00:00,74.01,74.04,73.99,74.03,30300.0,52.8127,52.8341,52.7984,52.827,30300.0
2008-06-25 12:05:00,74.03,74.03,73.95,73.98,33900.0,52.827,52.827,52.7699,52.7913,33900.0
2008-06-25 12:10:00,73.99,74.02,73.95,74.02,52800.0,52.7984,52.8199,52.7699,52.8199,52800.0
2008-06-25 12:15:00,74.02,74.03,73.98,74.03,29700.0,52.8199,52.827,52.7913,52.827,29700.0
2008-06-25 12:20:00,74.03,74.1,74.01,74.09,39800.0,52.827,52.8769,52.8127,52.8698,39800.0
2008-06-25 12:25:00,74.09,74.14,74.0,74.1,48900.0,52.8698,52.9055,52.8056,52.8769,48900.0
2008-06-25 12:30:00,74.1,74.17,74.0,74.0,64500.0,52.8769,52.9269,52.8056,52.8056,64500.0
2008-06-25 12:35:00,74.0,74.06,74.0,74.06,25400.0,52.8056,52.8484,52.8056,52.8484,25400.0
2008-06-25 12:40:00,74.07,74.07,73.95,73.96,29800.0,52.8555,52.8555,52.7699,52.777,29800.0
2008-06-25 12:45:00,73.96,74.01,73.96,73.97,18600.0,52.777,52.8127,52.777,52.7842,18600.0
2008-06-25 12:50:00,73.97,74.08,73.95,74.02,34900.0,52.7842,52.8627,52.7699,52.8199,34900.0
2008-06-25 12:55:00,74.01,74.04,73.98,74.04,34500.0,52.8127,52.8341,52.7913,52.8341,34500.0
2008-06-25 13:00:00,74.04,74.06,73.99,74.03,20600.0,52.8341,52.8484,52.7984,52.827,20600.0
2008-06-25 13:05:00,74.0,74.05,73.98,74.05,35800.0,52.8056,52.8413,52.7913,52.8413,35800.0
2008-06-25 13:10:00,74.06,74.1,74.05,74.09,48200.0,52.8484,52.8769,52.8413,52.8698,48200.0
2008-06-25 13:15:00,74.08,74.09,74.01,74.03,27500.0,52.8627,52.8698,52.8127,52.827,27500.0
2008-06-25 13:20:00,74.01,74.01,73.95,73.97,50100.0,52.8127,52.8127,52.7699,52.7842,50100.0
2008-06-25 13:25:00,73.96,73.98,73.9,73.96,44200.0,52.777,52.7913,52.7342,52.777,44200.0
2008-06-25 13:30:00,73.96,74.01,73.91,73.98,66400.0,52.777,52.8127,52.7414,52.7913,66400.0
2008-06-25 13:35:00,73.98,74.01,73.96,73.97,33900.0,52.7913,52.8127,52.777,52.7842,33900.0
2008-06-25 13:40:00,73.97,73.99,73.85,73.87,45400.0,52.7842,52.7984,52.6985,52.7128,45400.0
2008-06-25 13:45:00,73.87,73.92,73.86,73.86,41600.0,52.7128,52.7485,52.7057,52.7057,41600.0
2008-06-25 13:50:00,73.85,73.87,73.63,73.72,61400.0,52.6985,52.7128,52.5416,52.6058,61400.0
2008-06-25 13:55:00,73.72,73.77,73.71,73.77,31500.0,52.6058,52.6415,52.5986,52.6415,31500.0
2008-06-25 14:00:00,73.76,73.89,73.7,73.89,34900.0,52.6343,52.7271,52.5915,52.7271,34900.0
2008-06-25 14:05:00,73.89,73.99,73.86,73.88,32300.0,52.7271,52.7984,52.7057,52.72,32300.0
2008-06-25 14:10:00,73.88,74.08,73.71,73.98,120900.0,52.72,52.8627,52.5986,52.7913,120900.0
2008-06-25 14:15:00,73.98,74.15,73.94,74.1,114700.0,52.7913,52.9126,52.7628,52.8769,114700.0
2008-06-25 14:20:00,74.1,74.2,73.95,74.07,106500.0,52.8769,52.9483,52.7699,52.8555,106500.0
2008-06-25 14:25:00,74.07,74.14,73.85,73.88,66300.0,52.8555,52.9055,52.6985,52.72,66300.0
2008-06-25 14:30:00,73.89,74.0,73.65,74.0,109400.0,52.7271,52.8056,52.5558,52.8056,109400.0
2008-06-25 14:35:00,74.0,74.22,73.94,74.19,225600.0,52.8056,52.9626,52.7628,52.9412,225600.0
2008-06-25 14:40:00,74.16,74.42,74.1,74.32,272500.0,52.9198,53.1053,52.8769,53.0339,272500.0
2008-06-25 14:45:00,74.31,74.33,73.96,74.15,93600.0,53.0268,53.0411,52.777,52.9126,93600.0
2008-06-25 14:50:00,74.15,74.4,74.13,74.34,88700.0,52.9126,53.091,52.8983,53.0482,88700.0
2008-06-25 14:55:00,74.33,74.5,74.11,74.43,123500.0,53.0411,53.1624,52.8841,53.1124,123500.0
2008-06-25 15:00:00,74.47,74.72,74.36,74.72,133000.0,53.141,53.3194,53.0625,53.3194,133000.0
2008-06-25 15:05:00,74.72,74.78,74.52,74.56,134900.0,53.3194,53.3622,53.1766,53.2052,134900.0
2008-06-25 15:10:00,74.55,74.64,74.35,74.39,160100.0,53.1981,53.2623,53.0553,53.0839,160100.0
2008-06-25 15:15:00,74.39,74.49,74.22,74.25,74200.0,53.0839,53.1552,52.9626,52.984,74200.0
2008-06-25 15:20:00,74.25,74.25,73.83,73.91,135500.0,52.984,52.984,52.6843,52.7414,135500.0
2008-06-25 15:25:00,73.94,74.08,73.8,74.05,136000.0,52.7628,52.8627,52.6629,52.8413,136000.0
2008-06-25 15:30:00,74.04,74.06,73.68,73.68,150600.0,52.8341,52.8484,52.5772,52.5772,150600.0
2008-06-25 15:35:00,73.68,73.84,73.57,73.64,216800.0,52.5772,52.6914,52.4987,52.5487,216800.0
2008-06-25 15:40:00,73.64,73.69,73.55,73.58,201900.0,52.5487,52.5844,52.4845,52.5059,201900.0
2008-06-25 15:45:00,73.59,73.68,73.4,73.42,229100.0,52.513,52.5772,52.3774,52.3917,229100.0
2008-06-25 15:50:00,73.4,73.68,73.39,73.66,209900.0,52.3774,52.5772,52.3703,52.563,209900.0
2008-06-25 15:55:00,73.66,73.66,73.35,73.52,355100.0,52.563,52.563,52.3417,52.4631,355100.0
2008-06-26 09:30:00,72.43,73.0,71.96,72.39,225900.0,51.8877,52.296,51.551,51.859,225900.0
2008-06-26 09:35:00,72.39,72.39,72.0,72.22,86000.0,51.859,51.859,51.5796,51.7372,86000.0
2008-06-26 09:40:00,72.22,72.34,71.84,71.94,129700.0,51.7372,51.8232,51.465,51.5366,129700.0
2008-06-26 09:45:00,71.96,72.01,71.54,71.64,267500.0,51.551,51.5868,51.2501,51.3217,267500.0
2008-06-26 09:50:00,71.64,72.0,71.6,71.94,96900.0,51.3217,51.5796,51.2931,51.5366,96900.0
2008-06-26 09:55:00,71.95,72.46,71.92,72.37,126300.0,51.5438,51.9091,51.5223,51.8447,126300.0
2008-06-26 10:00:00,72.37,72.54,71.85,72.03,95600.0,51.8447,51.9665,51.4721,51.6011,95600.0
2008-06-26 10:05:00,72.03,72.32,71.84,72.29,66400.0,51.6011,51.8088,51.465,51.7874,66400.0
2008-06-26 10:10:00,72.28,72.54,72.19,72.46,84900.0,51.7802,51.9665,51.7157,51.9091,84900.0
2008-06-26 10:15:00,72.47,72.75,72.29,72.69,131100.0,51.9163,52.1169,51.7874,52.0739,131100.0
2008-06-26 10:20:00,72.7,72.92,72.69,72.73,119300.0,52.0811,52.2387,52.0739,52.1026,119300.0
2008-06-26 10:25:00,72.74,72.97,72.6,72.82,143800.0,52.1097,52.2745,52.0094,52.167,143800.0
2008-06-26 10:30:00,72.84,73.06,72.82,72.94,117800.0,52.1814,52.339,52.167,52.253,117800.0
2008-06-26 10:35:00,72.93,73.09,72.82,73.01,96800.0,52.2458,52.3605,52.167,52.3032,96800.0
2008-06-26 10:40:00,73.0,73.02,72.64,72.84,71900.0,52.296,52.3103,52.0381,52.1814,71900.0
2008-06-26 10:45:00,72.84,72.85,72.48,72.55,72500.0,52.1814,52.1885,51.9235,51.9736,72500.0
2008-06-26 10:50:00,72.57,72.66,72.36,72.4,64700.0,51.9879,52.0524,51.8375,51.8662,64700.0
2008-06-26 10:55:00,72.41,72.57,72.29,72.29,62400.0,51.8733,51.9879,51.7874,51.7874,62400.0
2008-06-26 11:00:00,72.29,72.36,72.21,72.28,56700.0,51.7874,51.8375,51.73,51.7802,56700.0
2008-06-26 11:05:00,72.29,72.59,72.29,72.54,61800.0,51.7874,52.0023,51.7874,51.9665,61800.0
2008-06-26 11:10:00,72.57,72.6,72.12,72.14,83600.0,51.9879,52.0094,51.6656,51.6799,83600.0
2008-06-26 11:15:00,72.16,72.19,71.67,71.68,140000.0,51.6942,51.7157,51.3432,51.3504,140000.0
2008-06-26 11:20:00,71.68,71.74,71.3,71.56,262300.0,51.3504,51.3933,51.0781,51.2644,262300.0
2008-06-26 11:25:00,71.57,71.85,71.11,71.17,180600.0,51.2716,51.4721,50.942,50.985,180600.0
2008-06-26 11:30:00,71.17,71.4,71.13,71.4,82900.0,50.985,51.1498,50.9564,51.1498,82900.0
2008-06-26 11:35:00,71.39,71.5,71.11,71.15,67900.0,51.1426,51.2214,50.942,50.9707,67900.0
2008-06-26 11:40:00,71.15,71.18,71.04,71.11,108100.0,50.9707,50.9922,50.8919,50.942,108100.0
2008-06-26 11:45:00,71.12,71.31,71.08,71.31,65100.0,50.9492,51.0853,50.9205,51.0853,65100.0
2008-06-26 11:50:00,71.31,71.33,71.22,71.25,43900.0,51.0853,51.0996,51.0208,51.0423,43900.0
2008-06-26 11:55:00,71.25,71.45,71.24,71.32,51300.0,51.0423,51.1856,51.0352,51.0925,51300.0
2008-06-26 12:00:00,71.28,71.28,70.91,70.94,132100.0,51.0638,51.0638,50.7987,50.8202,132100.0
2008-06-26 12:05:00,70.95,70.95,70.6,70.64,166300.0,50.8274,50.8274,50.5767,50.6053,166300.0
2008-06-26 12:10:00,70.63,70.72,70.62,70.65,74900.0,50.5982,50.6626,50.591,50.6125,74900.0
2008-06-26 12:15:00,70.63,70.68,70.44,70.53,80700.0,50.5982,50.634,50.462,50.5265,80700.0
2008-06-26 12:20:00,70.54,70.82,70.53,70.7,57700.0,50.5337,50.7343,50.5265,50.6483,57700.0
2008-06-26 12:25:00,70.71,70.74,70.51,70.55,47900.0,50.6555,50.677,50.5122,50.5408,47900.0
2008-06-26 12:30:00,70.54,70.63,70.38,70.39,73300.0,50.5337,50.5982,50.4191,50.4262,73300.0
2008-06-26 12:35:00,70.4,70.58,70.32,70.55,104900.0,50.4334,50.5623,50.3761,50.5408,104900.0
2008-06-26 12:40:00,70.56,70.57,70.41,70.48,60500.0,50.548,50.5552,50.4406,50.4907,60500.0
2008-06-26 12:45:00,70.47,70.53,70.38,70.45,65000.0,50.4835,50.5265,50.4191,50.4692,65000.0
2008-06-26 12:50:00,70.46,70.56,70.36,70.53,103200.0,50.4764,50.548,50.4047,50.5265,103200.0
2008-06-26 12:55:00,70.53,70.92,70.52,70.85,88700.0,50.5265,50.8059,50.5194,50.7558,88700.0
2008-06-26 13:00:00,70.85,70.93,70.78,70.88,119600.0,50.7558,50.8131,50.7056,50.7773,119600.0
2008-06-26 13:05:00,70.88,70.93,70.78,70.85,56900.0,50.7773,50.8131,50.7056,50.7558,56900.0
2008-06-26 13:10:00,70.85,71.0,70.83,70.94,181200.0,50.7558,50.8632,50.7414,50.8202,181200.0
2008-06-26 13:15:00,70.94,71.08,70.92,71.05,65000.0,50.8202,50.9205,50.8059,50.899,65000.0
2008-06-26 13:20:00,71.05,71.1,70.97,71.09,49200.0,50.899,50.9349,50.8417,50.9277,49200.0
2008-06-26 13:25:00,71.1,71.18,70.99,71.15,107300.0,50.9349,50.9922,50.8561,50.9707,107300.0
2008-06-26 13:30:00,71.15,71.28,71.09,71.2,79200.0,50.9707,51.0638,50.9277,51.0065,79200.0
2008-06-26 13:35:00,71.2,71.32,71.15,71.27,52100.0,51.0065,51.0925,50.9707,51.0566,52100.0
2008-06-26 13:40:00,71.25,71.34,71.19,71.2,29400.0,51.0423,51.1068,50.9993,51.0065,29400.0
2008-06-26 13:45:00,71.2,71.33,71.2,71.25,36700.0,51.0065,51.0996,51.0065,51.0423,36700.0
2008-06-26 13:50:00,71.28,71.52,71.2,71.51,49800.0,51.0638,51.2357,51.0065,51.2286,49800.0
2008-06-26 13:55:00,71.51,71.51,71.34,71.41,42600.0,51.2286,51.2286,51.1068,51.1569,42600.0
2008-06-26 14:00:00,71.39,71.56,71.32,71.56,47800.0,51.1426,51.2644,51.0925,51.2644,47800.0
2008-06-26 14:05:00,71.56,71.65,71.47,71.56,57600.0,51.2644,51.3289,51.1999,51.2644,57600.0
2008-06-26 14:10:00,71.58,71.59,71.24,71.28,51500.0,51.2787,51.2859,51.0352,51.0638,51500.0
2008-06-26 14:15:00,71.27,71.32,71.06,71.11,59500.0,51.0566,51.0925,50.9062,50.942,59500.0
2008-06-26 14:20:00,71.12,71.23,71.0,71.23,54100.0,50.9492,51.028,50.8632,51.028,54100.0
2008-06-26 14:25:00,71.23,71.28,71.06,71.22,48600.0,51.028,51.0638,50.9062,51.0208,48600.0
2008-06-26 14:30:00,71.22,71.26,71.05,71.05,40800.0,51.0208,51.0495,50.899,50.899,40800.0
2008-06-26 14:35:00,71.04,71.22,70.99,71.04,59800.0,50.8919,51.0208,50.8561,50.8919,59800.0
2008-06-26 14:40:00,71.05,71.16,70.97,71.0,54900.0,50.899,50.9778,50.8417,50.8632,54900.0
2008-06-26 14:45:00,71.01,71.17,70.98,71.0,62900.0,50.8704,50.985,50.8489,50.8632,62900.0
2008-06-26 14:50:00,71.01,71.05,71.0,71.01,34000.0,50.8704,50.899,50.8632,50.8704,34000.0
2008-06-26 14:55:00,71.03,71.17,71.0,71.08,40100.0,50.8847,50.985,50.8632,50.9205,40100.0
2008-06-26 15:00:00,71.09,71.24,71.03,71.2,47400.0,50.9277,51.0352,50.8847,51.0065,47400.0
2008-06-26 15:05:00,71.19,71.31,71.12,71.28,79800.0,50.9993,51.0853,50.9492,51.0638,79800.0
2008-06-26 15:10:00,71.29,71.45,71.29,71.44,138700.0,51.071,51.1856,51.071,51.1784,138700.0
2008-06-26 15:15:00,71.45,71.73,71.43,71.48,142500.0,51.1856,51.3862,51.1713,51.2071,142500.0
2008-06-26 15:20:00,71.48,71.79,71.45,71.79,134800.0,51.2071,51.4292,51.1856,51.4292,134800.0
2008-06-26 15:25:00,71.78,71.91,71.72,71.83,106100.0,51.422,51.5151,51.379,51.4578,106100.0
2008-06-26 15:30:00,71.83,71.84,71.7,71.7,102900.0,51.4578,51.465,51.3647,51.3647,102900.0
2008-06-26 15:35:00,71.69,71.87,71.64,71.78,141900.0,51.3575,51.4865,51.3217,51.422,141900.0
2008-06-26 15:40:00,71.77,71.8,71.51,71.65,117600.0,51.4148,51.4363,51.2286,51.3289,117600.0
2008-06-26 15:45:00,71.65,71.67,71.48,71.63,119900.0,51.3289,51.3432,51.2071,51.3145,119900.0
2008-06-26 15:50:00,71.64,71.65,71.39,71.44,172400.0,51.3217,51.3289,51.1426,51.1784,172400.0
2008-06-26 15:55:00,71.43,71.56,71.37,71.38,239100.0,51.1713,51.2644,51.1283,51.1354,239100.0
2008-06-27 09:30:00,70.74,71.1,70.45,70.72,148500.0,50.677,50.9349,50.4692,50.6626,148500.0
2008-06-27 09:35:00,70.72,70.92,70.35,70.4,76800.0,50.6626,50.8059,50.3976,50.4334,76800.0
2008-06-27 09:40:00,70.35,70.67,70.16,70.57,109400.0,50.3976,50.6268,50.2615,50.5552,109400.0
2008-06-27 09:45:00,70.58,70.81,70.49,70.73,180000.0,50.5623,50.7271,50.4979,50.6698,180000.0
2008-06-27 09:50:00,70.7,70.8,70.47,70.69,143100.0,50.6483,50.7199,50.4835,50.6411,143100.0
2008-06-27 09:55:00,70.7,70.88,70.5,70.82,102100.0,50.6483,50.7773,50.505,50.7343,102100.0
2008-06-27 10:00:00,70.84,71.06,70.77,70.93,106200.0,50.7486,50.9062,50.6985,50.8131,106200.0
2008-06-27 10:05:00,70.94,71.22,70.87,71.13,144200.0,50.8202,51.0208,50.7701,50.9564,144200.0
2008-06-27 10:10:00,71.1,71.52,70.97,71.0,128600.0,50.9349,51.2357,50.8417,50.8632,128600.0
2008-06-27 10:15:00,71.03,71.13,70.92,70.97,106500.0,50.8847,50.9564,50.8059,50.8417,106500.0
2008-06-27 10:20:00,70.94,70.99,70.78,70.88,141200.0,50.8202,50.8561,50.7056,50.7773,141200.0
2008-06-27 10:25:00,70.88,71.0,70.82,70.84,138400.0,50.7773,50.8632,50.7343,50.7486,138400.0
2008-06-27 10:30:00,70.84,71.3,70.8,71.27,84700.0,50.7486,51.0781,50.7199,51.0566,84700.0
2008-06-27 10:35:00,71.29,71.49,71.2,71.35,131200.0,51.071,51.2143,51.0065,51.114,131200.0
2008-06-27 10:40:00,71.39,71.43,71.19,71.19,135400.0,51.1426,51.1713,50.9993,50.9993,135400.0
2008-06-27 10:45:00,71.18,71.28,70.96,71.2,140400.0,50.9922,51.0638,50.8346,51.0065,140400.0
2008-06-27 10:50:00,71.19,71.33,71.11,71.12,100600.0,50.9993,51.0996,50.942,50.9492,100600.0
2008-06-27 10:55:00,71.13,71.14,70.82,71.01,175600.0,50.9564,50.9635,50.7343,50.8704,175600.0
2008-06-27 11:00:00,71.0,71.02,70.78,70.92,140000.0,50.8632,50.8776,50.7056,50.8059,140000.0
2008-06-27 11:05:00,70.92,71.19,70.92,71.18,81900.0,50.8059,50.9993,50.8059,50.9922,81900.0
2008-06-27 11:10:00,71.18,71.33,71.13,71.32,61500.0,50.9922,51.0996,50.9564,51.0925,61500.0
2008-06-27 11:15:00,71.33,71.44,71.3,71.36,74600.0,51.0996,51.1784,51.0781,51.1211,74600.0
2008-06-27 11:20:00,71.37,71.5,71.23,71.24,123200.0,51.1283,51.2214,51.028,51.0352,123200.0
2008-06-27 11:25:00,71.24,71.42,71.2,71.32,76800.0,51.0352,51.1641,51.0065,51.0925,76800.0
2008-06-27 11:30:00,71.31,71.5,71.31,71.46,62900.0,51.0853,51.2214,51.0853,51.1928,62900.0
2008-06-27 11:35:00,71.45,71.45,71.37,71.41,48400.0,51.1856,51.1856,51.1283,51.1569,48400.0
2008-06-27 11:40:00,71.41,71.47,71.35,71.38,97200.0,51.1569,51.1999,51.114,51.1354,97200.0
2008-06-27 11:45:00,71.37,71.6,71.33,71.55,89900.0,51.1283,51.2931,51.0996,51.2572,89900.0
2008-06-27 11:50:00,71.55,71.59,71.4,71.47,61600.0,51.2572,51.2859,51.1498,51.1999,61600.0
2008-06-27 11:55:00,71.45,71.55,71.33,71.55,73300.0,51.1856,51.2572,51.0996,51.2572,73300.0
2008-06-27 12:00:00,71.55,71.86,71.53,71.75,63600.0,51.2572,51.4793,51.2429,51.4005,63600.0
2008-06-27 12:05:00,71.73,71.96,71.73,71.85,76400.0,51.3862,51.551,51.3862,51.4721,76400.0
2008-06-27 12:10:00,71.84,71.93,71.79,71.82,96800.0,51.465,51.5295,51.4292,51.4507,96800.0
2008-06-27 12:15:00,71.83,71.93,71.73,71.79,56900.0,51.4578,51.5295,51.3862,51.4292,56900.0
2008-06-27 12:20:00,71.78,71.87,71.68,71.71,29900.0,51.422,51.4865,51.3504,51.3719,29900.0
2008-06-27 12:25:00,71.74,71.75,71.61,71.62,68000.0,51.3933,51.4005,51.3002,51.3074,68000.0
2008-06-27 12:30:00,71.62,71.69,71.5,71.58,63100.0,51.3074,51.3575,51.2214,51.2787,63100.0
2008-06-27 12:35:00,71.57,71.74,71.52,71.71,43400.0,51.2716,51.3933,51.2357,51.3719,43400.0
2008-06-27 12:40:00,71.73,71.8,71.6,71.7,64700.0,51.3862,51.4363,51.2931,51.3647,64700.0
2008-06-27 12:45:00,71.69,71.8,71.61,71.66,71600.0,51.3575,51.4363,51.3002,51.336,71600.0
2008-06-27 12:50:00,71.66,71.7,71.58,71.65,50700.0,51.336,51.3647,51.2787,51.3289,50700.0
2008-06-27 12:55:00,71.64,71.71,71.51,71.55,88700.0,51.3217,51.3719,51.2286,51.2572,88700.0
2008-06-27 13:00:00,71.55,71.56,71.26,71.27,49200.0,51.2572,51.2644,51.0495,51.0566,49200.0
2008-06-27 13:05:00,71.26,71.3,71.15,71.25,61500.0,51.0495,51.0781,50.9707,51.0423,61500.0
2008-06-27 13:10:00,71.25,71.26,70.82,70.89,87500.0,51.0423,51.0495,50.7343,50.7844,87500.0
2008-06-27 13:15:00,70.89,71.1,70.85,71.0,56000.0,50.7844,50.9349,50.7558,50.8632,56000.0
2008-06-27 13:20:00,71.0,71.02,70.84,70.85,36700.0,50.8632,50.8776,50.7486,50.7558,36700.0
2008-06-27 13:25:00,70.84,70.86,70.7,70.77,51500.0,50.7486,50.7629,50.6483,50.6985,51500.0
2008-06-27 13:30:00,70.78,70.9,70.77,70.87,36700.0,50.7056,50.7916,50.6985,50.7701,36700.0
2008-06-27 13:35:00,70.87,70.91,70.84,70.86,48400.0,50.7701,50.7987,50.7486,50.7629,48400.0
2008-06-27 13:40:00,70.85,70.89,70.54,70.54,50800.0,50.7558,50.7844,50.5337,50.5337,50800.0
2008-06-27 13:45:00,70.54,70.68,70.47,70.68,54000.0,50.5337,50.634,50.4835,50.634,54000.0
2008-06-27 13:50:00,70.68,70.73,70.59,70.66,30100.0,50.634,50.6698,50.5695,50.6197,30100.0
2008-06-27 13:55:00,70.66,70.95,70.63,70.76,34900.0,50.6197,50.8274,50.5982,50.6913,34900.0
2008-06-27 14:00:00,70.75,70.87,70.6,70.7,53700.0,50.6841,50.7701,50.5767,50.6483,53700.0
2008-06-27 14:05:00,70.71,70.93,70.67,70.92,58500.0,50.6555,50.8131,50.6268,50.8059,58500.0
2008-06-27 14:10:00,70.89,70.92,70.63,70.67,44600.0,50.7844,50.8059,50.5982,50.6268,44600.0
2008-06-27 14:15:00,70.67,70.94,70.66,70.79,50300.0,50.6268,50.8202,50.6197,50.7128,50300.0
2008-06-27 14:20:00,70.8,70.91,70.75,70.88,62900.0,50.7199,50.7987,50.6841,50.7773,62900.0
2008-06-27 14:25:00,70.86,71.07,70.73,70.95,54900.0,50.7629,50.9134,50.6698,50.8274,54900.0
2008-06-27 14:30:00,70.96,71.2,70.95,71.08,72100.0,50.8346,51.0065,50.8274,50.9205,72100.0
2008-06-27 14:35:00,71.08,71.13,71.02,71.06,43600.0,50.9205,50.9564,50.8776,50.9062,43600.0
2008-06-27 14:40:00,71.05,71.1,70.96,70.96,41100.0,50.899,50.9349,50.8346,50.8346,41100.0
2008-06-27 14:45:00,70.97,70.98,70.83,70.97,57900.0,50.8417,50.8489,50.7414,50.8417,57900.0
2008-06-27 14:50:00,70.98,71.08,70.93,71.05,77300.0,50.8489,50.9205,50.8131,50.899,77300.0
2008-06-27 14:55:00,71.04,71.13,70.95,71.09,60000.0,50.8919,50.9564,50.8274,50.9277,60000.0
2008-06-27 15:00:00,71.09,71.18,71.02,71.05,98400.0,50.9277,50.9922,50.8776,50.899,98400.0
2008-06-27 15:05:00,71.04,71.06,70.95,71.06,42300.0,50.8919,50.9062,50.8274,50.9062,42300.0
2008-06-27 15:10:00,71.06,71.12,71.03,71.11,59900.0,50.9062,50.9492,50.8847,50.942,59900.0
2008-06-27 15:15:00,71.1,71.1,70.9,70.99,60000.0,50.9349,50.9349,50.7916,50.8561,60000.0
2008-06-27 15:20:00,70.99,71.11,70.91,71.07,75900.0,50.8561,50.942,50.7987,50.9134,75900.0
2008-06-27 15:25:00,71.07,71.08,70.79,70.85,97900.0,50.9134,50.9205,50.7128,50.7558,97900.0
2008-06-27 15:30:00,70.85,70.86,70.7,70.79,93000.0,50.7558,50.7629,50.6483,50.7128,93000.0
2008-06-27 15:35:00,70.79,70.96,70.79,70.87,88700.0,50.7128,50.8346,50.7128,50.7701,88700.0
2008-06-27 15:40:00,70.86,71.33,70.86,71.28,179800.0,50.7629,51.0996,50.7629,51.0638,179800.0
2008-06-27 15:45:00,71.28,71.34,71.16,71.24,197000.0,51.0638,51.1068,50.9778,51.0352,197000.0
2008-06-27 15:50:00,71.25,71.41,71.2,71.31,172100.0,51.0423,51.1569,51.0065,51.0853,172100.0
2008-06-27 15:55:00,71.32,71.66,71.15,71.28,416100.0,51.0925,51.336,50.9707,51.0638,416100.0
2008-06-30 09:30:00,71.42,71.5,70.69,70.8,127200.0,51.1641,51.2214,50.6411,50.7199,127200.0
2008-06-30 09:35:00,70.79,71.53,70.79,71.26,67300.0,50.7128,51.2429,50.7128,51.0495,67300.0
2008-06-30 09:40:00,71.25,71.86,71.19,71.76,89400.0,51.0423,51.4793,50.9993,51.4077,89400.0
2008-06-30 09:45:00,71.76,71.86,71.55,71.57,59200.0,51.4077,51.4793,51.2572,51.2716,59200.0
2008-06-30 09:50:00,71.56,71.9,71.55,71.73,67200.0,51.2644,51.508,51.2572,51.3862,67200.0
2008-06-30 09:55:00,71.71,71.94,71.66,71.75,72400.0,51.3719,51.5366,51.336,51.4005,72400.0
2008-06-30 10:00:00,71.75,71.87,71.48,71.48,47300.0,51.4005,51.4865,51.2071,51.2071,47300.0
2008-06-30 10:05:00,71.45,71.53,71.36,71.5,36200.0,51.1856,51.2429,51.1211,51.2214,36200.0
2008-06-30 10:10:00,71.5,71.68,71.39,71.61,39000.0,51.2214,51.3504,51.1426,51.3002,39000.0
2008-06-30 10:15:00,71.62,71.71,71.57,71.66,43400.0,51.3074,51.3719,51.2716,51.336,43400.0
2008-06-30 10:20:00,71.65,71.73,71.62,71.63,67900.0,51.3289,51.3862,51.3074,51.3145,67900.0
2008-06-30 10:25:00,71.65,71.98,71.63,71.98,64300.0,51.3289,51.5653,51.3145,51.5653,64300.0
2008-06-30 10:30:00,71.99,72.23,71.98,72.07,80600.0,51.5724,51.7444,51.5653,51.6298,80600.0
2008-06-30 10:35:00,72.09,72.38,71.97,72.25,72500.0,51.6441,51.8518,51.5581,51.7587,72500.0
2008-06-30 10:40:00,72.28,72.29,71.83,71.9,44000.0,51.7802,51.7874,51.4578,51.508,44000.0
2008-06-30 10:45:00,71.88,72.0,71.75,71.96,32800.0,51.4936,51.5796,51.4005,51.551,32800.0
2008-06-30 10:50:00,71.99,72.11,71.89,72.11,30100.0,51.5724,51.6584,51.5008,51.6584,30100.0
2008-06-30 10:55:00,72.11,72.45,72.07,72.43,63500.0,51.6584,51.902,51.6298,51.8877,63500.0
2008-06-30 11:00:00,72.43,72.52,72.33,72.38,64300.0,51.8877,51.9521,51.816,51.8518,64300.0
2008-06-30 11:05:00,72.36,72.38,72.12,72.12,47900.0,51.8375,51.8518,51.6656,51.6656,47900.0
2008-06-30 11:10:00,72.11,72.21,72.07,72.16,47900.0,51.6584,51.73,51.6298,51.6942,47900.0
2008-06-30 11:15:00,72.17,72.17,71.92,71.97,56600.0,51.7014,51.7014,51.5223,51.5581,56600.0
2008-06-30 11:20:00,71.96,71.99,71.81,71.99,36800.0,51.551,51.5724,51.4435,51.5724,36800.0
2008-06-30 11:25:00,71.98,72.18,71.98,72.18,48500.0,51.5653,51.7086,51.5653,51.7086,48500.0
2008-06-30 11:30:00,72.18,72.24,72.14,72.21,70500.0,51.7086,51.7515,51.6799,51.73,70500.0
2008-06-30 11:35:00,72.19,72.24,71.96,71.99,42100.0,51.7157,51.7515,51.551,51.5724,42100.0
2008-06-30 11:40:00,71.96,72.03,71.87,72.0,31700.0,51.551,51.6011,51.4865,51.5796,31700.0
2008-06-30 11:45:00,72.0,72.02,71.86,71.97,29700.0,51.5796,51.5939,51.4793,51.5581,29700.0
2008-06-30 11:50:00,71.99,72.05,71.93,71.99,29100.0,51.5724,51.6154,51.5295,51.5724,29100.0
2008-06-30 11:55:00,71.99,72.01,71.86,71.89,34400.0,51.5724,51.5868,51.4793,51.5008,34400.0
2008-06-30 12:00:00,71.87,71.94,71.74,71.84,36200.0,51.4865,51.5366,51.3933,51.465,36200.0
2008-06-30 12:05:00,71.81,71.94,71.69,71.92,30700.0,51.4435,51.5366,51.3575,51.5223,30700.0
2008-06-30 12:10:00,71.92,72.0,71.88,71.99,37000.0,51.5223,51.5796,51.4936,51.5724,37000.0
2008-06-30 12:15:00,71.95,72.01,71.91,71.98,33900.0,51.5438,51.5868,51.5151,51.5653,33900.0
2008-06-30 12:20:00,71.98,72.08,71.88,71.97,40000.0,51.5653,51.6369,51.4936,51.5581,40000.0
2008-06-30 12:25:00,71.95,72.1,71.91,72.04,37900.0,51.5438,51.6512,51.5151,51.6083,37900.0
2008-06-30 12:30:00,72.06,72.12,71.98,72.12,42800.0,51.6226,51.6656,51.5653,51.6656,42800.0
2008-06-30 12:35:00,72.12,72.19,72.06,72.19,28700.0,51.6656,51.7157,51.6226,51.7157,28700.0
2008-06-30 12:40:00,72.17,72.23,72.12,72.2,25000.0,51.7014,51.7444,51.6656,51.7229,25000.0
2008-06-30 12:45:00,72.18,72.31,72.14,72.26,86700.0,51.7086,51.8017,51.6799,51.7659,86700.0
2008-06-30 12:50:00,72.26,72.32,72.16,72.21,26600.0,51.7659,51.8088,51.6942,51.73,26600.0
2008-06-30 12:55:00,72.2,72.2,72.07,72.14,28000.0,51.7229,51.7229,51.6298,51.6799,28000.0
2008-06-30 13:00:00,72.13,72.15,71.98,72.04,42200.0,51.6727,51.6871,51.5653,51.6083,42200.0
2008-06-30 13:05:00,72.05,72.2,72.02,72.19,45500.0,51.6154,51.7229,51.5939,51.7157,45500.0
2008-06-30 13:10:00,72.19,72.38,72.17,72.36,59700.0,51.7157,51.8518,51.7014,51.8375,59700.0
2008-06-30 13:15:00,72.38,72.41,72.26,72.37,38800.0,51.8518,51.8733,51.7659,51.8447,38800.0
2008-06-30 13:20:00,72.38,72.48,72.37,72.41,51200.0,51.8518,51.9235,51.8447,51.8733,51200.0
2008-06-30 13:25:00,72.42,72.5,72.36,72.45,75600.0,51.8805,51.9378,51.8375,51.902,75600.0
2008-06-30 13:30:00,72.44,72.5,72.42,72.45,50400.0,51.8948,51.9378,51.8805,51.902,50400.0
2008-06-30 13:35:00,72.45,72.46,72.32,72.33,61800.0,51.902,51.9091,51.8088,51.816,61800.0
2008-06-30 13:40:00,72.34,72.35,72.25,72.31,40500.0,51.8232,51.8303,51.7587,51.8017,40500.0
2008-06-30 13:45:00,72.32,72.34,72.27,72.34,38000.0,51.8088,51.8232,51.773,51.8232,38000.0
2008-06-30 13:50:00,72.34,72.38,72.2,72.22,53400.0,51.8232,51.8518,51.7229,51.7372,53400.0
2008-06-30 13:55:00,72.21,72.38,72.21,72.37,45700.0,51.73,51.8518,51.73,51.8447,45700.0
2008-06-30 14:00:00,72.39,72.5,72.33,72.44,64000.0,51.859,51.9378,51.816,51.8948,64000.0
2008-06-30 14:05:00,72.42,72.59,72.38,72.56,81700.0,51.8805,52.0023,51.8518,51.9808,81700.0
2008-06-30 14:10:00,72.57,72.77,72.55,72.75,112000.0,51.9879,52.1312,51.9736,52.1169,112000.0
2008-06-30 14:15:00,72.77,72.83,72.7,72.8,97000.0,52.1312,52.1742,52.0811,52.1527,97000.0
2008-06-30 14:20:00,72.79,72.91,72.77,72.88,68000.0,52.1455,52.2315,52.1312,52.21,68000.0
2008-06-30 14:25:00,72.86,72.88,72.77,72.79,49500.0,52.1957,52.21,52.1312,52.1455,49500.0
2008-06-30 14:30:00,72.78,72.79,72.54,72.61,54500.0,52.1384,52.1455,51.9665,52.0166,54500.0
2008-06-30 14:35:00,72.61,72.75,72.59,72.63,28200.0,52.0166,52.1169,52.0023,52.0309,28200.0
2008-06-30 14:40:00,72.63,72.66,72.52,72.56,39900.0,52.0309,52.0524,51.9521,51.9808,39900.0
2008-06-30 14:45:00,72.56,72.74,72.56,72.7,72700.0,51.9808,52.1097,51.9808,52.0811,72700.0
2008-06-30 14:50:00,72.71,72.81,72.71,72.79,37900.0,52.0882,52.1599,52.0882,52.1455,37900.0
2008-06-30 14:55:00,72.79,72.81,72.58,72.68,41700.0,52.1455,52.1599,51.9951,52.0667,41700.0
2008-06-30 15:00:00,72.67,72.71,72.61,72.66,31500.0,52.0596,52.0882,52.0166,52.0524,31500.0
2008-06-30 15:05:00,72.65,72.81,72.65,72.73,39900.0,52.0453,52.1599,52.0453,52.1026,39900.0
2008-06-30 15:10:00,72.74,72.82,72.7,72.78,31100.0,52.1097,52.167,52.0811,52.1384,31100.0
2008-06-30 15:15:00,72.77,72.78,72.67,72.73,52900.0,52.1312,52.1384,52.0596,52.1026,52900.0
2008-06-30 15:20:00,72.73,72.8,72.65,72.8,52800.0,52.1026,52.1527,52.0453,52.1527,52800.0
2008-06-30 15:25:00,72.79,72.79,72.61,72.73,80600.0,52.1455,52.1455,52.0166,52.1026,80600.0
2008-06-30 15:30:00,72.72,72.73,72.5,72.53,84600.0,52.0954,52.1026,51.9378,51.9593,84600.0
2008-06-30 15:35:00,72.54,72.72,72.52,72.63,72200.0,51.9665,52.0954,51.9521,52.0309,72200.0
2008-06-30 15:40:00,72.62,72.75,72.61,72.69,108600.0,52.0238,52.1169,52.0166,52.0739,108600.0
2008-06-30 15:45:00,72.68,72.68,72.37,72.45,104800.0,52.0667,52.0667,51.8447,51.902,104800.0
2008-06-30 15:50:00,72.44,72.46,72.18,72.28,128300.0,51.8948,51.9091,51.7086,51.7802,128300.0
2008-06-30 15:55:00,72.28,72.3,72.09,72.23,221400.0,51.7802,51.7945,51.6441,51.7444,221400.0
2008-07-01 09:30:00,70.93,70.93,70.42,70.78,99000.0,50.8131,50.8131,50.4477,50.7056,99000.0
2008-07-01 09:35:00,70.79,70.83,70.3,70.33,68700.0,50.7128,50.7414,50.3618,50.3832,68700.0
2008-07-01 09:40:00,70.32,70.44,70.12,70.15,149400.0,50.3761,50.462,50.2328,50.2543,149400.0
2008-07-01 09:45:00,70.16,70.37,70.14,70.3,92600.0,50.2615,50.4119,50.2471,50.3618,92600.0
2008-07-01 09:50:00,70.31,70.75,70.3,70.73,84400.0,50.3689,50.6841,50.3618,50.6698,84400.0
2008-07-01 09:55:00,70.73,71.17,70.73,71.17,76200.0,50.6698,50.985,50.6698,50.985,76200.0
2008-07-01 10:00:00,71.16,71.5,71.0,71.33,134200.0,50.9778,51.2214,50.8632,51.0996,134200.0
2008-07-01 10:05:00,71.37,71.58,71.19,71.22,95800.0,51.1283,51.2787,50.9993,51.0208,95800.0
2008-07-01 10:10:00,71.23,71.26,71.01,71.03,77400.0,51.028,51.0495,50.8704,50.8847,77400.0
2008-07-01 10:15:00,71.03,71.27,70.98,71.19,81300.0,50.8847,51.0566,50.8489,50.9993,81300.0
2008-07-01 10:20:00,71.2,71.43,71.08,71.18,73100.0,51.0065,51.1713,50.9205,50.9922,73100.0
2008-07-01 10:25:00,71.21,71.39,71.15,71.39,81600.0,51.0137,51.1426,50.9707,51.1426,81600.0
2008-07-01 10:30:00,71.38,71.8,71.37,71.79,68100.0,51.1354,51.4363,51.1283,51.4292,68100.0
2008-07-01 10:35:00,71.78,72.11,71.76,72.03,103200.0,51.422,51.6584,51.4077,51.6011,103200.0
2008-07-01 10:40:00,72.06,72.06,71.69,71.85,68100.0,51.6226,51.6226,51.3575,51.4721,68100.0
2008-07-01 10:45:00,71.85,72.5,71.82,72.49,104600.0,51.4721,51.9378,51.4507,51.9306,104600.0
2008-07-01 10:50:00,72.5,72.74,72.38,72.49,166500.0,51.9378,52.1097,51.8518,51.9306,166500.0
2008-07-01 10:55:00,72.49,73.0,72.48,73.0,109000.0,51.9306,52.296,51.9235,52.296,109000.0
2008-07-01 11:00:00,73.0,73.3,72.92,72.92,141200.0,52.296,52.5109,52.2387,52.2387,141200.0
2008-07-01 11:05:00,72.93,73.12,72.87,73.09,129100.0,52.2458,52.382,52.2029,52.3605,129100.0
2008-07-01 11:10:00,73.1,73.29,72.97,73.16,66300.0,52.3676,52.5037,52.2745,52.4106,66300.0
2008-07-01 11:15:00,73.18,73.35,72.76,72.79,101900.0,52.4249,52.5467,52.1241,52.1455,101900.0
2008-07-01 11:20:00,72.78,72.81,72.47,72.55,83500.0,52.1384,52.1599,51.9163,51.9736,83500.0
2008-07-01 11:25:00,72.52,72.82,72.51,72.59,64000.0,51.9521,52.167,51.945,52.0023,64000.0
2008-07-01 11:30:00,72.6,72.64,72.43,72.52,69600.0,52.0094,52.0381,51.8877,51.9521,69600.0
2008-07-01 11:35:00,72.52,72.62,72.46,72.57,42100.0,51.9521,52.0238,51.9091,51.9879,42100.0
2008-07-01 11:40:00,72.56,72.62,72.25,72.26,109900.0,51.9808,52.0238,51.7587,51.7659,109900.0
2008-07-01 11:45:00,72.27,72.45,72.24,72.44,47500.0,51.773,51.902,51.7515,51.8948,47500.0
2008-07-01 11:50:00,72.46,72.66,72.37,72.4,56300.0,51.9091,52.0524,51.8447,51.8662,56300.0
2008-07-01 11:55:00,72.4,72.41,72.15,72.24,79300.0,51.8662,51.8733,51.6871,51.7515,79300.0
2008-07-01 12:00:00,72.24,72.31,72.1,72.3,66600.0,51.7515,51.8017,51.6512,51.7945,66600.0
2008-07-01 12:05:00,72.31,72.54,72.25,72.43,69700.0,51.8017,51.9665,51.7587,51.8877,69700.0
2008-07-01 12:10:00,72.42,72.48,72.24,72.31,106200.0,51.8805,51.9235,51.7515,51.8017,106200.0
2008-07-01 12:15:00,72.28,72.32,71.79,71.87,98000.0,51.7802,51.8088,51.4292,51.4865,98000.0
2008-07-01 12:20:00,71.87,71.95,71.58,71.62,74400.0,51.4865,51.5438,51.2787,51.3074,74400.0
2008-07-01 12:25:00,71.62,71.64,71.25,71.34,95900.0,51.3074,51.3217,51.0423,51.1068,95900.0
2008-07-01 12:30:00,71.34,71.72,71.34,71.48,82300.0,51.1068,51.379,51.1068,51.2071,82300.0
2008-07-01 12:35:00,71.48,71.71,71.48,71.67,35700.0,51.2071,51.3719,51.2071,51.3432,35700.0
2008-07-01 12:40:00,71.67,71.69,71.43,71.44,47500.0,51.3432,51.3575,51.1713,51.1784,47500.0
2008-07-01 12:45:00,71.44,71.9,71.39,71.8,80100.0,51.1784,51.508,51.1426,51.4363,80100.0
2008-07-01 12:50:00,71.81,71.94,71.74,71.93,52700.0,51.4435,51.5366,51.3933,51.5295,52700.0
2008-07-01 12:55:00,71.92,72.07,71.91,71.99,69000.0,51.5223,51.6298,51.5151,51.5724,69000.0
2008-07-01 13:00:00,71.98,72.13,71.97,72.08,79400.0,51.5653,51.6727,51.5581,51.6369,79400.0
2008-07-01 13:05:00,72.09,72.09,71.72,71.72,71600.0,51.6441,51.6441,51.379,51.379,71600.0
2008-07-01 13:10:00,71.73,71.99,71.72,71.93,62300.0,51.3862,51.5724,51.379,51.5295,62300.0
2008-07-01 13:15:00,71.93,72.09,71.92,71.98,36900.0,51.5295,51.6441,51.5223,51.5653,36900.0
2008-07-01 13:20:00,71.95,72.28,71.95,72.16,55400.0,51.5438,51.7802,51.5438,51.6942,55400.0
2008-07-01 13:25:00,72.15,72.19,72.04,72.11,32100.0,51.6871,51.7157,51.6083,51.6584,32100.0
2008-07-01 13:30:00,72.1,72.32,72.1,72.22,109500.0,51.6512,51.8088,51.6512,51.7372,109500.0
2008-07-01 13:35:00,72.24,72.24,71.82,71.95,70900.0,51.7515,51.7515,51.4507,51.5438,70900.0
2008-07-01 13:40:00,71.94,72.1,71.86,72.06,105300.0,51.5366,51.6512,51.4793,51.6226,105300.0
2008-07-01 13:45:00,72.09,72.47,72.05,72.43,59300.0,51.6441,51.9163,51.6154,51.8877,59300.0
2008-07-01 13:50:00,72.45,72.65,72.43,72.5,80300.0,51.902,52.0453,51.8877,51.9378,80300.0
2008-07-01 13:55:00,72.52,72.72,72.49,72.71,103600.0,51.9521,52.0954,51.9306,52.0882,103600.0
2008-07-01 14:00:00,72.71,73.04,72.67,72.91,137200.0,52.0882,52.3246,52.0596,52.2315,137200.0
2008-07-01 14:05:00,72.91,73.0,72.76,72.83,107000.0,52.2315,52.296,52.1241,52.1742,107000.0
2008-07-01 14:10:00,72.87,73.18,72.78,72.96,70100.0,52.2029,52.4249,52.1384,52.2673,70100.0
2008-07-01 14:15:00,72.97,73.06,72.89,73.0,48800.0,52.2745,52.339,52.2172,52.296,48800.0
2008-07-01 14:20:00,73.01,73.19,73.01,73.17,67500.0,52.3032,52.4321,52.3032,52.4178,67500.0
2008-07-01 14:25:00,73.17,73.18,72.97,73.11,74900.0,52.4178,52.4249,52.2745,52.3748,74900.0
2008-07-01 14:30:00,73.12,73.17,72.96,72.97,62400.0,52.382,52.4178,52.2673,52.2745,62400.0
2008-07-01 14:35:00,73.0,73.28,73.0,73.28,47600.0,52.296,52.4966,52.296,52.4966,47600.0
2008-07-01 14:40:00,73.29,73.64,73.24,73.64,72300.0,52.5037,52.7545,52.4679,52.7545,72300.0
2008-07-01 14:45:00,73.69,73.84,73.43,73.43,70300.0,52.7903,52.8978,52.604,52.604,70300.0
2008-07-01 14:50:00,73.45,73.48,73.26,73.27,69100.0,52.6184,52.6399,52.4822,52.4894,69100.0
2008-07-01 14:55:00,73.29,73.46,73.25,73.37,67000.0,52.5037,52.6255,52.4751,52.5611,67000.0
2008-07-01 15:00:00,73.34,73.38,73.15,73.38,70800.0,52.5396,52.5682,52.4034,52.5682,70800.0
2008-07-01 15:05:00,73.39,73.41,73.17,73.35,92700.0,52.5754,52.5897,52.4178,52.5467,92700.0
2008-07-01 15:10:00,73.37,73.4,73.16,73.32,61500.0,52.5611,52.5825,52.4106,52.5252,61500.0
2008-07-01 15:15:00,73.33,73.37,73.0,73.01,98000.0,52.5324,52.5611,52.296,52.3032,98000.0
2008-07-01 15:20:00,73.0,73.22,72.94,73.22,72400.0,52.296,52.4536,52.253,52.4536,72400.0
2008-07-01 15:25:00,73.23,73.38,73.09,73.11,70700.0,52.4608,52.5682,52.3605,52.3748,70700.0
2008-07-01 15:30:00,73.14,73.29,73.03,73.2,62500.0,52.3963,52.5037,52.3175,52.4393,62500.0
2008-07-01 15:35:00,73.19,73.55,73.18,73.53,98300.0,52.4321,52.69,52.4249,52.6757,98300.0
2008-07-01 15:40:00,73.53,73.55,73.25,73.29,73900.0,52.6757,52.69,52.4751,52.5037,73900.0
2008-07-01 15:45:00,73.27,73.42,73.16,73.36,91400.0,52.4894,52.5969,52.4106,52.5539,91400.0
2008-07-01 15:50:00,73.35,73.52,73.35,73.46,84200.0,52.5467,52.6685,52.5467,52.6255,84200.0
2008-07-01 15:55:00,73.46,73.5,73.34,73.45,114700.0,52.6255,52.6542,52.5396,52.6184,114700.0
2008-07-02 09:30:00,73.84,74.18,72.94,73.21,128500.0,52.8978,53.1413,52.253,52.4464,128500.0
2008-07-02 09:35:00,73.2,73.36,72.83,72.89,105700.0,52.4393,52.5539,52.1742,52.2172,105700.0
2008-07-02 09:40:00,72.91,73.06,72.51,72.53,83100.0,52.2315,52.339,51.945,51.9593,83100.0
2008-07-02 09:45:00,72.54,72.9,72.46,72.6,87600.0,51.9665,52.2244,51.9091,52.0094,87600.0
2008-07-02 09:50:00,72.6,72.61,72.21,72.3,67300.0,52.0094,52.0166,51.73,51.7945,67300.0
2008-07-02 09:55:00,72.27,72.49,72.2,72.3,52700.0,51.773,51.9306,51.7229,51.7945,52700.0
2008-07-02 10:00:00,72.32,72.59,72.27,72.48,58500.0,51.8088,52.0023,51.773,51.9235,58500.0
2008-07-02 10:05:00,72.43,72.47,72.2,72.26,65600.0,51.8877,51.9163,51.7229,51.7659,65600.0
2008-07-02 10:10:00,72.27,72.31,72.0,72.1,66100.0,51.773,51.8017,51.5796,51.6512,66100.0
2008-07-02 10:15:00,72.07,72.1,71.65,71.78,52800.0,51.6298,51.6512,51.3289,51.422,52800.0
2008-07-02 10:20:00,71.78,72.09,71.7,72.05,77700.0,51.422,51.6441,51.3647,51.6154,77700.0
2008-07-02 10:25:00,72.05,72.08,71.79,71.93,79600.0,51.6154,51.6369,51.4292,51.5295,79600.0
2008-07-02 10:30:00,71.95,72.02,71.72,71.81,75300.0,51.5438,51.5939,51.379,51.4435,75300.0
2008-07-02 10:35:00,71.79,71.91,71.56,71.72,101100.0,51.4292,51.5151,51.2644,51.379,101100.0
2008-07-02 10:40:00,71.71,71.99,71.68,71.91,84500.0,51.3719,51.5724,51.3504,51.5151,84500.0
2008-07-02 10:45:00,71.9,72.13,71.78,72.13,53700.0,51.508,51.6727,51.422,51.6727,53700.0
2008-07-02 10:50:00,72.12,72.16,71.76,71.8,79200.0,51.6656,51.6942,51.4077,51.4363,79200.0
2008-07-02 10:55:00,71.81,71.89,71.7,71.72,65000.0,51.4435,51.5008,51.3647,51.379,65000.0
2008-07-02 11:00:00,71.72,71.72,71.27,71.3,84400.0,51.379,51.379,51.0566,51.0781,84400.0
2008-07-02 11:05:00,71.29,71.38,71.24,71.32,55500.0,51.071,51.1354,51.0352,51.0925,55500.0
2008-07-02 11:10:00,71.33,71.34,71.23,71.26,58400.0,51.0996,51.1068,51.028,51.0495,58400.0
2008-07-02 11:15:00,71.26,71.26,71.1,71.16,114200.0,51.0495,51.0495,50.9349,50.9778,114200.0
2008-07-02 11:20:00,71.18,71.25,71.07,71.23,69800.0,50.9922,51.0423,50.9134,51.028,69800.0
2008-07-02 11:25:00,71.24,71.27,71.01,71.05,43300.0,51.0352,51.0566,50.8704,50.899,43300.0
2008-07-02 11:30:00,71.05,71.07,70.82,70.83,133900.0,50.899,50.9134,50.7343,50.7414,133900.0
2008-07-02 11:35:00,70.83,70.85,70.72,70.76,67000.0,50.7414,50.7558,50.6626,50.6913,67000.0
2008-07-02 11:40:00,70.79,70.9,70.69,70.74,91300.0,50.7128,50.7916,50.6411,50.677,91300.0
2008-07-02 11:45:00,70.75,70.79,70.44,70.55,99100.0,50.6841,50.7128,50.462,50.5408,99100.0
2008-07-02 11:50:00,70.53,70.53,70.35,70.42,82500.0,50.5265,50.5265,50.3976,50.4477,82500.0
2008-07-02 11:55:00,70.45,70.62,70.44,70.5,50500.0,50.4692,50.591,50.462,50.505,50500.0
2008-07-02 12:00:00,70.5,70.69,70.45,70.59,53700.0,50.505,50.6411,50.4692,50.5695,53700.0
2008-07-02 12:05:00,70.59,70.61,70.5,70.58,39100.0,50.5695,50.5838,50.505,50.5623,39100.0
2008-07-02 12:10:00,70.58,70.7,70.56,70.7,48400.0,50.5623,50.6483,50.548,50.6483,48400.0
2008-07-02 12:15:00,70.68,70.74,70.6,70.65,52800.0,50.634,50.677,50.5767,50.6125,52800.0
2008-07-02 12:20:00,70.64,70.67,70.5,70.55,48900.0,50.6053,50.6268,50.505,50.5408,48900.0
2008-07-02 12:25:00,70.55,70.71,70.4,70.68,81900.0,50.5408,50.6555,50.4334,50.634,81900.0
2008-07-02 12:30:00,70.67,70.76,70.6,70.72,53600.0,50.6268,50.6913,50.5767,50.6626,53600.0
2008-07-02 12:35:00,70.7,70.89,70.58,70.86,64200.0,50.6483,50.7844,50.5623,50.7629,64200.0
2008-07-02 12:40:00,70.89,70.99,70.86,70.95,45900.0,50.7844,50.8561,50.7629,50.8274,45900.0
2008-07-02 12:45:00,70.94,70.97,70.86,70.93,26100.0,50.8202,50.8417,50.7629,50.8131,26100.0
2008-07-02 12:50:00,70.94,71.13,70.94,71.06,49000.0,50.8202,50.9564,50.8202,50.9062,49000.0
2008-07-02 12:55:00,71.03,71.05,70.85,70.98,23500.0,50.8847,50.899,50.7558,50.8489,23500.0
2008-07-02 13:00:00,70.96,70.97,70.78,70.79,23500.0,50.8346,50.8417,50.7056,50.7128,23500.0
2008-07-02 13:05:00,70.8,70.81,70.65,70.69,33100.0,50.7199,50.7271,50.6125,50.6411,33100.0
2008-07-02 13:10:00,70.7,70.95,70.7,70.86,68100.0,50.6483,50.8274,50.6483,50.7629,68100.0
2008-07-02 13:15:00,70.84,70.85,70.73,70.79,20500.0,50.7486,50.7558,50.6698,50.7128,20500.0
2008-07-02 13:20:00,70.78,71.17,70.78,71.11,35400.0,50.7056,50.985,50.7056,50.942,35400.0
2008-07-02 13:25:00,71.1,71.26,71.03,71.24,38400.0,50.9349,51.0495,50.8847,51.0352,38400.0
2008-07-02 13:30:00,71.25,71.25,71.03,71.06,69900.0,51.0423,51.0423,50.8847,50.9062,69900.0
2008-07-02 13:35:00,71.05,71.06,70.79,70.86,35300.0,50.899,50.9062,50.7128,50.7629,35300.0
2008-07-02 13:40:00,70.86,71.02,70.86,71.02,32500.0,50.7629,50.8776,50.7629,50.8776,32500.0
2008-07-02 13:45:00,71.02,71.05,70.84,71.05,33600.0,50.8776,50.899,50.7486,50.899,33600.0
2008-07-02 13:50:00,71.05,71.29,71.02,71.26,40800.0,50.899,51.071,50.8776,51.0495,40800.0
2008-07-02 13:55:00,71.25,71.38,71.2,71.2,85000.0,51.0423,51.1354,51.0065,51.0065,85000.0
2008-07-02 14:00:00,71.2,71.28,71.09,71.28,67300.0,51.0065,51.0638,50.9277,51.0638,67300.0
2008-07-02 14:05:00,71.24,71.29,71.09,71.26,64100.0,51.0352,51.071,50.9277,51.0495,64100.0
2008-07-02 14:10:00,71.23,71.38,71.23,71.33,42400.0,51.028,51.1354,51.028,51.0996,42400.0
2008-07-02 14:15:00,71.31,71.48,71.3,71.45,103200.0,51.0853,51.2071,51.0781,51.1856,103200.0
2008-07-02 14:20:00,71.45,71.45,71.21,71.22,43300.0,51.1856,51.1856,51.0137,51.0208,43300.0
2008-07-02 14:25:00,71.22,71.23,70.94,70.98,57100.0,51.0208,51.028,50.8202,50.8489,57100.0
2008-07-02 14:30:00,70.97,71.15,70.94,71.1,48800.0,50.8417,50.9707,50.8202,50.9349,48800.0
2008-07-02 14:35:00,71.08,71.17,71.03,71.1,165100.0,50.9205,50.985,50.8847,50.9349,165100.0
2008-07-02 14:40:00,71.1,71.14,71.0,71.09,77800.0,50.9349,50.9635,50.8632,50.9277,77800.0
2008-07-02 14:45:00,71.09,71.23,71.07,71.17,44200.0,50.9277,51.028,50.9134,50.985,44200.0
2008-07-02 14:50:00,71.15,71.2,71.07,71.07,64200.0,50.9707,51.0065,50.9134,50.9134,64200.0
2008-07-02 14:55:00,71.07,71.08,70.88,70.9,102800.0,50.9134,50.9205,50.7773,50.7916,102800.0
2008-07-02 15:00:00,70.91,70.94,70.77,70.81,95900.0,50.7987,50.8202,50.6985,50.7271,95900.0
2008-07-02 15:05:00,70.8,70.83,70.59,70.6,74400.0,50.7199,50.7414,50.5695,50.5767,74400.0
2008-07-02 15:10:00,70.59,70.72,70.53,70.64,92700.0,50.5695,50.6626,50.5265,50.6053,92700.0
2008-07-02 15:15:00,70.65,70.86,70.58,70.58,98100.0,50.6125,50.7629,50.5623,50.5623,98100.0
2008-07-02 15:20:00,70.59,70.77,70.58,70.74,73000.0,50.5695,50.6985,50.5623,50.677,73000.0
2008-07-02 15:25:00,70.74,70.84,70.58,70.6,77300.0,50.677,50.7486,50.5623,50.5767,77300.0
2008-07-02 15:30:00,70.59,70.62,70.38,70.45,114100.0,50.5695,50.591,50.4191,50.4692,114100.0
2008-07-02 15:35:00,70.45,70.51,70.2,70.42,125400.0,50.4692,50.5122,50.2901,50.4477,125400.0
2008-07-02 15:40:00,70.44,70.55,70.32,70.46,120200.0,50.462,50.5408,50.3761,50.4764,120200.0
2008-07-02 15:45:00,70.46,70.51,70.24,70.25,145200.0,50.4764,50.5122,50.3188,50.3259,145200.0
2008-07-02 15:50:00,70.24,70.4,70.2,70.38,172100.0,50.3188,50.4334,50.2901,50.4191,172100.0
2008-07-02 15:55:00,70.39,70.57,70.25,70.27,194200.0,50.4262,50.5552,50.3259,50.3403,194200.0
2008-07-03 08:00:00,70.0,70.0,70.0,70.0,0.0,50.1468,50.1468,50.1468,50.1468,0.0
2008-07-03 08:05:00,69.25,69.25,69.25,69.25,200.0,49.6096,49.6096,49.6096,49.6096,200.0
2008-07-03 08:10:00,69.25,69.25,69.25,69.25,0.0,49.6096,49.6096,49.6096,49.6096,0.0
2008-07-03 08:15:00,69.25,69.25,69.25,69.25,100.0,49.6096,49.6096,49.6096,49.6096,100.0
2008-07-03 08:20:00,69.25,69.25,69.25,69.25,0.0,49.6096,49.6096,49.6096,49.6096,0.0
2008-07-03 08:25:00,69.25,69.25,69.25,69.25,0.0,49.6096,49.6096,49.6096,49.6096,0.0
2008-07-03 08:30:00,69.5,69.5,69.5,69.5,200.0,49.7886,49.7886,49.7886,49.7886,200.0
2008-07-03 08:35:00,69.88,69.88,69.88,69.88,300.0,50.0609,50.0609,50.0609,50.0609,300.0
2008-07-03 08:40:00,70.0,70.0,70.0,70.0,200.0,50.1468,50.1468,50.1468,50.1468,200.0
2008-07-03 08:45:00,70.0,70.0,70.0,70.0,0.0,50.1468,50.1468,50.1468,50.1468,0.0
2008-07-03 08:50:00,70.0,70.0,70.0,70.0,0.0,50.1468,50.1468,50.1468,50.1468,0.0
2008-07-03 08:55:00,70.0,70.0,70.0,70.0,0.0,50.1468,50.1468,50.1468,50.1468,0.0
2008-07-03 09:00:00,70.1,70.1,70.1,70.1,400.0,50.2185,50.2185,50.2185,50.2185,400.0
2008-07-03 09:05:00,70.4,70.5,70.4,70.5,900.0,50.4334,50.505,50.4334,50.505,900.0
2008-07-03 09:10:00,70.5,70.5,70.5,70.5,200.0,50.505,50.505,50.505,50.505,200.0
2008-07-03 09:15:00,70.4,70.4,70.4,70.4,200.0,50.4334,50.4334,50.4334,50.4334,200.0
2008-07-03 09:20:00,70.4,70.4,70.4,70.4,100.0,50.4334,50.4334,50.4334,50.4334,100.0
2008-07-03 09:25:00,70.4,70.4,70.4,70.4,0.0,50.4334,50.4334,50.4334,50.4334,0.0
2008-07-03 09:30:00,70.27,70.99,69.33,69.67,248700.0,50.3403,50.8561,49.6669,49.9104,248700.0
2008-07-03 09:35:00,69.67,69.93,69.24,69.3,132900.0,49.9104,50.0967,49.6024,49.6454,132900.0
2008-07-03 09:40:00,69.34,69.63,69.13,69.3,131500.0,49.674,49.8818,49.5236,49.6454,131500.0
2008-07-03 09:45:00,69.29,69.32,68.58,68.65,266600.0,49.6382,49.6597,49.1296,49.1797,266600.0
2008-07-03 09:50:00,68.64,68.89,68.62,68.88,104900.0,49.1726,49.3517,49.1582,49.3445,104900.0
2008-07-03 09:55:00,68.88,69.05,68.53,68.66,120000.0,49.3445,49.4663,49.0938,49.1869,120000.0
2008-07-03 10:00:00,68.64,68.65,68.15,68.4,165700.0,49.1726,49.1797,48.8215,49.0006,165700.0
2008-07-03 10:05:00,68.36,68.64,68.2,68.27,132000.0,48.972,49.1726,48.8573,48.9075,132000.0
2008-07-03 10:10:00,68.24,68.28,67.86,68.03,143100.0,48.886,48.9147,48.6138,48.7356,143100.0
2008-07-03 10:15:00,68.03,68.45,68.03,68.29,104300.0,48.7356,49.0364,48.7356,48.9218,104300.0
2008-07-03 10:20:00,68.3,68.89,68.26,68.61,153500.0,48.929,49.3517,48.9003,49.1511,153500.0
2008-07-03 10:25:00,68.61,68.95,68.57,68.95,98200.0,49.1511,49.3946,49.1224,49.3946,98200.0
2008-07-03 10:30:00,68.95,69.1,68.9,68.93,98800.0,49.3946,49.5021,49.3588,49.3803,98800.0
2008-07-03 10:35:00,68.96,68.96,68.62,68.8,208100.0,49.4018,49.4018,49.1582,49.2872,208100.0
2008-07-03 10:40:00,68.8,69.03,68.79,68.9,109200.0,49.2872,49.4519,49.28,49.3588,109200.0
2008-07-03 10:45:00,68.9,68.98,68.7,68.93,109700.0,49.3588,49.4161,49.2155,49.3803,109700.0
2008-07-03 10:50:00,68.93,69.14,68.87,69.11,168500.0,49.3803,49.5307,49.3373,49.5093,168500.0
2008-07-03 10:55:00,69.11,69.17,68.76,68.79,123500.0,49.5093,49.5522,49.2585,49.28,123500.0
2008-07-03 11:00:00,68.77,69.08,68.61,68.82,120400.0,49.2657,49.4878,49.1511,49.3015,120400.0
2008-07-03 11:05:00,68.81,69.14,68.79,68.92,173700.0,49.2943,49.5307,49.28,49.3731,173700.0
2008-07-03 11:10:00,68.94,69.01,68.76,68.92,150500.0,49.3875,49.4376,49.2585,49.3731,150500.0
2008-07-03 11:15:00,68.93,69.16,68.8,69.13,101400.0,49.3803,49.5451,49.2872,49.5236,101400.0
2008-07-03 11:20:00,69.13,69.43,69.1,69.34,91900.0,49.5236,49.7385,49.5021,49.674,91900.0
2008-07-03 11:25:00,69.34,69.52,69.21,69.45,92200.0,49.674,49.803,49.5809,49.7528,92200.0
2008-07-03 11:30:00,69.43,69.49,69.07,69.09,75000.0,49.7385,49.7815,49.4806,49.4949,75000.0
2008-07-03 11:35:00,69.09,69.2,69.0,69.05,80300.0,49.4949,49.5737,49.4305,49.4663,80300.0
2008-07-03 11:40:00,69.05,69.09,68.8,69.04,102100.0,49.4663,49.4949,49.2872,49.4591,102100.0
2008-07-03 11:45:00,69.04,69.4,69.03,69.36,85300.0,49.4591,49.717,49.4519,49.6884,85300.0
2008-07-03 11:50:00,69.38,69.43,69.13,69.24,63300.0,49.7027,49.7385,49.5236,49.6024,63300.0
2008-07-03 11:55:00,69.24,69.4,69.24,69.32,91200.0,49.6024,49.717,49.6024,49.6597,91200.0
2008-07-03 12:00:00,69.32,69.32,69.06,69.11,66800.0,49.6597,49.6597,49.4734,49.5093,66800.0
2008-07-03 12:05:00,69.12,69.16,68.72,68.72,87900.0,49.5164,49.5451,49.2299,49.2299,87900.0
2008-07-03 12:10:00,68.71,68.72,68.51,68.58,109100.0,49.2227,49.2299,49.0794,49.1296,109100.0
2008-07-03 12:15:00,68.57,68.71,68.52,68.71,65500.0,49.1224,49.2227,49.0866,49.2227,65500.0
2008-07-03 12:20:00,68.71,68.75,68.39,68.52,175100.0,49.2227,49.2514,48.9935,49.0866,175100.0
2008-07-03 12:25:00,68.52,68.66,68.51,68.61,135100.0,49.0866,49.1869,49.0794,49.1511,135100.0
2008-07-03 12:30:00,68.61,68.61,68.34,68.4,153100.0,49.1511,49.1511,48.9576,49.0006,153100.0
2008-07-03 12:35:00,68.4,68.6,68.34,68.54,127600.0,49.0006,49.1439,48.9576,49.1009,127600.0
2008-07-03 12:40:00,68.55,68.61,68.32,68.55,200900.0,49.1081,49.1511,48.9433,49.1081,200900.0
2008-07-03 12:45:00,68.54,68.58,68.42,68.47,119400.0,49.1009,49.1296,49.015,49.0508,119400.0
2008-07-03 12:50:00,68.47,68.48,68.27,68.3,154700.0,49.0508,49.0579,48.9075,48.929,154700.0
2008-07-03 12:55:00,68.31,68.42,68.29,68.39,195400.0,48.9362,49.015,48.9218,48.9935,195400.0
2008-07-07 09:30:00,68.75,69.27,68.75,68.99,124600.0,49.2514,49.6239,49.2514,49.4233,124600.0
2008-07-07 09:35:00,68.99,68.99,68.36,68.63,112300.0,49.4233,49.4233,48.972,49.1654,112300.0
2008-07-07 09:40:00,68.63,69.05,68.6,68.94,73200.0,49.1654,49.4663,49.1439,49.3875,73200.0
2008-07-07 09:45:00,68.95,69.39,68.9,69.21,103100.0,49.3946,49.7098,49.3588,49.5809,103100.0
2008-07-07 09:50:00,69.21,69.81,69.0,69.75,113800.0,49.5809,50.0107,49.4305,49.9677,113800.0
2008-07-07 09:55:00,69.74,70.18,69.74,70.14,104000.0,49.9606,50.2758,49.9606,50.2471,104000.0
2008-07-07 10:00:00,70.14,70.29,69.9,70.04,126800.0,50.2471,50.3546,50.0752,50.1755,126800.0
2008-07-07 10:05:00,70.07,70.56,70.05,70.48,90400.0,50.197,50.548,50.1827,50.4907,90400.0
2008-07-07 10:10:00,70.48,70.48,70.11,70.35,76000.0,50.4907,50.4907,50.2256,50.3976,76000.0
2008-07-07 10:15:00,70.32,70.42,70.08,70.25,73000.0,50.3761,50.4477,50.2041,50.3259,73000.0
2008-07-07 10:20:00,70.23,70.41,70.19,70.39,81700.0,50.3116,50.4406,50.283,50.4262,81700.0
2008-07-07 10:25:00,70.4,70.62,70.33,70.52,100400.0,50.4334,50.591,50.3832,50.5194,100400.0
2008-07-07 10:30:00,70.54,70.6,70.35,70.38,77000.0,50.5337,50.5767,50.3976,50.4191,77000.0
2008-07-07 10:35:00,70.41,70.57,70.37,70.57,71900.0,50.4406,50.5552,50.4119,50.5552,71900.0
2008-07-07 10:40:00,70.58,70.74,70.58,70.65,62700.0,50.5623,50.677,50.5623,50.6125,62700.0
2008-07-07 10:45:00,70.68,70.73,70.58,70.7,90000.0,50.634,50.6698,50.5623,50.6483,90000.0
2008-07-07 10:50:00,70.68,70.76,70.68,70.68,55900.0,50.634,50.6913,50.634,50.634,55900.0
2008-07-07 10:55:00,70.69,70.87,70.58,70.83,53800.0,50.6411,50.7701,50.5623,50.7414,53800.0
2008-07-07 11:00:00,70.8,70.92,70.77,70.77,60500.0,50.7199,50.8059,50.6985,50.6985,60500.0
2008-07-07 11:05:00,70.77,70.77,70.59,70.66,68100.0,50.6985,50.6985,50.5695,50.6197,68100.0
2008-07-07 11:10:00,70.67,70.7,70.54,70.65,107700.0,50.6268,50.6483,50.5337,50.6125,107700.0
2008-07-07 11:15:00,70.63,70.79,70.62,70.76,50400.0,50.5982,50.7128,50.591,50.6913,50400.0
2008-07-07 11:20:00,70.74,70.83,70.58,70.64,43300.0,50.677,50.7414,50.5623,50.6053,43300.0
2008-07-07 11:25:00,70.65,70.9,70.64,70.86,34600.0,50.6125,50.7916,50.6053,50.7629,34600.0
2008-07-07 11:30:00,70.89,70.98,70.72,70.78,56800.0,50.7844,50.8489,50.6626,50.7056,56800.0
2008-07-07 11:35:00,70.78,70.84,70.77,70.8,36900.0,50.7056,50.7486,50.6985,50.7199,36900.0
2008-07-07 11:40:00,70.82,70.93,70.82,70.89,36800.0,50.7343,50.8131,50.7343,50.7844,36800.0
2008-07-07 11:45:00,70.9,70.94,70.77,70.8,63900.0,50.7916,50.8202,50.6985,50.7199,63900.0
2008-07-07 11:50:00,70.8,70.83,70.66,70.67,59900.0,50.7199,50.7414,50.6197,50.6268,59900.0
2008-07-07 11:55:00,70.67,70.68,70.54,70.58,56300.0,50.6268,50.634,50.5337,50.5623,56300.0
2008-07-07 12:00:00,70.59,70.7,70.55,70.65,45600.0,50.5695,50.6483,50.5408,50.6125,45600.0
2008-07-07 12:05:00,70.65,70.85,70.65,70.77,58700.0,50.6125,50.7558,50.6125,50.6985,58700.0
2008-07-07 12:10:00,70.77,70.8,70.7,70.75,73300.0,50.6985,50.7199,50.6483,50.6841,73300.0
2008-07-07 12:15:00,70.75,70.79,70.39,70.44,81700.0,50.6841,50.7128,50.4262,50.462,81700.0
2008-07-07 12:20:00,70.43,70.49,69.77,69.85,90600.0,50.4549,50.4979,49.9821,50.0394,90600.0
2008-07-07 12:25:00,69.85,70.0,69.71,69.73,56300.0,50.0394,50.1468,49.9391,49.9534,56300.0
2008-07-07 12:30:00,69.73,70.01,69.59,69.96,65800.0,49.9534,50.154,49.8531,50.1182,65800.0
2008-07-07 12:35:00,69.96,70.15,69.84,69.9,60800.0,50.1182,50.2543,50.0322,50.0752,60800.0
2008-07-07 12:40:00,69.87,69.92,69.68,69.71,41700.0,50.0537,50.0895,49.9176,49.9391,41700.0
2008-07-07 12:45:00,69.72,69.74,69.49,69.53,36500.0,49.9463,49.9606,49.7815,49.8101,36500.0
2008-07-07 12:50:00,69.5,69.7,69.43,69.61,49900.0,49.7886,49.9319,49.7385,49.8674,49900.0
2008-07-07 12:55:00,69.63,69.63,69.1,69.13,49500.0,49.8818,49.8818,49.5021,49.5236,49500.0
2008-07-07 13:00:00,69.13,69.17,68.75,69.09,69200.0,49.5236,49.5522,49.2514,49.4949,69200.0
2008-07-07 13:05:00,69.07,69.2,68.94,69.2,42800.0,49.4806,49.5737,49.3875,49.5737,42800.0
2008-07-07 13:10:00,69.18,69.28,69.09,69.2,43600.0,49.5594,49.631,49.4949,49.5737,43600.0
2008-07-07 13:15:00,69.23,69.29,69.16,69.26,27600.0,49.5952,49.6382,49.5451,49.6167,27600.0
2008-07-07 13:20:00,69.29,69.31,69.12,69.26,32900.0,49.6382,49.6525,49.5164,49.6167,32900.0
2008-07-07 13:25:00,69.26,69.4,69.22,69.31,35300.0,49.6167,49.717,49.5881,49.6525,35300.0
2008-07-07 13:30:00,69.3,69.58,69.28,69.49,36700.0,49.6454,49.846,49.631,49.7815,36700.0
2008-07-07 13:35:00,69.48,69.48,69.07,69.07,38100.0,49.7743,49.7743,49.4806,49.4806,38100.0
2008-07-07 13:40:00,69.08,69.1,68.85,68.86,47400.0,49.4878,49.5021,49.323,49.3302,47400.0
2008-07-07 13:45:00,68.88,69.28,68.88,69.18,35600.0,49.3445,49.631,49.3445,49.5594,35600.0
2008-07-07 13:50:00,69.18,69.27,69.14,69.24,28200.0,49.5594,49.6239,49.5307,49.6024,28200.0
2008-07-07 13:55:00,69.24,69.38,69.15,69.19,29300.0,49.6024,49.7027,49.5379,49.5666,29300.0
2008-07-07 14:00:00,69.18,69.5,69.17,69.46,52800.0,49.5594,49.7886,49.5522,49.76,52800.0
2008-07-07 14:05:00,69.46,69.47,69.13,69.2,48800.0,49.76,49.7672,49.5236,49.5737,48800.0
2008-07-07 14:10:00,69.2,69.43,69.09,69.36,48700.0,49.5737,49.7385,49.4949,49.6884,48700.0
2008-07-07 14:15:00,69.35,69.37,69.18,69.21,40100.0,49.6812,49.6955,49.5594,49.5809,40100.0
2008-07-07 14:20:00,69.23,69.63,69.23,69.59,53400.0,49.5952,49.8818,49.5952,49.8531,53400.0
2008-07-07 14:25:00,69.58,69.59,69.44,69.48,38200.0,49.846,49.8531,49.7457,49.7743,38200.0
2008-07-07 14:30:00,69.47,69.6,69.41,69.58,39300.0,49.7672,49.8603,49.7242,49.846,39300.0
2008-07-07 14:35:00,69.58,69.58,69.37,69.38,29800.0,49.846,49.846,49.6955,49.7027,29800.0
2008-07-07 14:40:00,69.38,69.42,69.11,69.11,43400.0,49.7027,49.7313,49.5093,49.5093,43400.0
2008-07-07 14:45:00,69.1,69.16,69.01,69.13,45000.0,49.5021,49.5451,49.4376,49.5236,45000.0
2008-07-07 14:50:00,69.15,69.25,69.08,69.1,40600.0,49.5379,49.6096,49.4878,49.5021,40600.0
2008-07-07 14:55:00,69.08,69.25,69.02,69.25,55600.0,49.4878,49.6096,49.4448,49.6096,55600.0
2008-07-07 15:00:00,69.25,69.66,69.25,69.57,61900.0,49.6096,49.9033,49.6096,49.8388,61900.0
2008-07-07 15:05:00,69.55,69.72,69.51,69.69,56300.0,49.8245,49.9463,49.7958,49.9248,56300.0
2008-07-07 15:10:00,69.68,69.9,69.58,69.82,65700.0,49.9176,50.0752,49.846,50.0179,65700.0
2008-07-07 15:15:00,69.81,70.12,69.76,70.07,77400.0,50.0107,50.2328,49.9749,50.197,77400.0
2008-07-07 15:20:00,70.06,70.06,69.77,69.93,99100.0,50.1898,50.1898,49.9821,50.0967,99100.0
2008-07-07 15:25:00,69.94,70.33,69.78,70.3,98200.0,50.1039,50.3832,49.9892,50.3618,98200.0
2008-07-07 15:30:00,70.31,70.5,70.2,70.49,99100.0,50.3689,50.505,50.2901,50.4979,99100.0
2008-07-07 15:35:00,70.49,70.59,70.36,70.59,129800.0,50.4979,50.5695,50.4047,50.5695,129800.0
2008-07-07 15:40:00,70.61,70.69,70.28,70.29,138900.0,50.5838,50.6411,50.3474,50.3546,138900.0
2008-07-07 15:45:00,70.3,70.41,70.13,70.16,124800.0,50.3618,50.4406,50.24,50.2615,124800.0
2008-07-07 15:50:00,70.17,70.34,70.06,70.06,173400.0,50.2686,50.3904,50.1898,50.1898,173400.0
2008-07-07 15:55:00,70.06,70.18,69.71,69.78,270000.0,50.1898,50.2758,49.9391,49.9892,270000.0
2008-07-08 09:30:00,69.39,69.82,68.79,68.94,123100.0,49.7098,50.0179,49.28,49.3875,123100.0
2008-07-08 09:35:00,68.94,69.28,68.81,69.02,96600.0,49.3875,49.631,49.2943,49.4448,96600.0
2008-07-08 09:40:00,69.04,69.38,69.04,69.25,91000.0,49.4591,49.7027,49.4591,49.6096,91000.0
2008-07-08 09:45:00,69.25,69.42,68.91,68.93,81300.0,49.6096,49.7313,49.366,49.3803,81300.0
2008-07-08 09:50:00,68.94,69.37,68.87,69.01,71600.0,49.3875,49.6955,49.3373,49.4376,71600.0
2008-07-08 09:55:00,68.98,69.03,68.41,68.53,105200.0,49.4161,49.4519,49.0078,49.0938,105200.0
2008-07-08 10:00:00,68.52,68.56,68.03,68.33,127900.0,49.0866,49.1152,48.7356,48.9505,127900.0
2008-07-08 10:05:00,68.35,68.37,68.15,68.21,95000.0,48.9648,48.9791,48.8215,48.8645,95000.0
2008-07-08 10:10:00,68.23,68.42,68.1,68.23,136900.0,48.8788,49.015,48.7857,48.8788,136900.0
2008-07-08 10:15:00,68.23,68.73,68.06,68.63,122900.0,48.8788,49.237,48.7571,49.1654,122900.0
2008-07-08 10:20:00,68.65,68.79,68.4,68.45,90400.0,49.1797,49.28,49.0006,49.0364,90400.0
2008-07-08 10:25:00,68.46,68.54,68.1,68.25,75700.0,49.0436,49.1009,48.7857,48.8932,75700.0
2008-07-08 10:30:00,68.27,68.43,68.04,68.08,45000.0,48.9075,49.0221,48.7427,48.7714,45000.0
2008-07-08 10:35:00,68.1,68.21,67.59,67.61,111100.0,48.7857,48.8645,48.4204,48.4347,111100.0
2008-07-08 10:40:00,67.6,67.61,67.51,67.53,82300.0,48.4275,48.4347,48.363,48.3774,82300.0
2008-07-08 10:45:00,67.53,67.56,67.2,67.26,150000.0,48.3774,48.3989,48.141,48.1839,150000.0
2008-07-08 10:50:00,67.25,67.36,67.16,67.25,154800.0,48.1768,48.2556,48.1123,48.1768,154800.0
2008-07-08 10:55:00,67.25,67.43,67.05,67.05,116200.0,48.1768,48.3057,48.0335,48.0335,116200.0
2008-07-08 11:00:00,67.04,67.27,66.8,66.82,185300.0,48.0263,48.1911,47.8544,47.8687,185300.0
2008-07-08 11:05:00,66.82,66.95,66.69,66.84,183800.0,47.8687,47.9619,47.7756,47.8831,183800.0
2008-07-08 11:10:00,66.84,67.28,66.82,67.26,113300.0,47.8831,48.1983,47.8687,48.1839,113300.0
2008-07-08 11:15:00,67.24,67.27,67.06,67.16,84300.0,48.1696,48.1911,48.0407,48.1123,84300.0
2008-07-08 11:20:00,67.17,67.25,67.07,67.25,63200.0,48.1195,48.1768,48.0478,48.1768,63200.0
2008-07-08 11:25:00,67.24,67.28,67.03,67.14,81200.0,48.1696,48.1983,48.0192,48.098,81200.0
2008-07-08 11:30:00,67.13,67.24,67.03,67.15,69000.0,48.0908,48.1696,48.0192,48.1051,69000.0
2008-07-08 11:35:00,67.16,67.2,67.03,67.04,77500.0,48.1123,48.141,48.0192,48.0263,77500.0
2008-07-08 11:40:00,67.03,67.04,66.88,66.89,84600.0,48.0192,48.0263,47.9117,47.9189,84600.0
2008-07-08 11:45:00,66.9,67.02,66.82,66.9,49200.0,47.9261,48.012,47.8687,47.9261,49200.0
2008-07-08 11:50:00,66.9,67.09,66.87,67.0,58600.0,47.9261,48.0622,47.9046,47.9977,58600.0
2008-07-08 11:55:00,66.99,66.99,66.77,66.77,67200.0,47.9905,47.9905,47.8329,47.8329,67200.0
2008-07-08 12:00:00,66.78,66.9,66.7,66.88,86300.0,47.8401,47.9261,47.7828,47.9117,86300.0
2008-07-08 12:05:00,66.9,67.35,66.9,67.19,82900.0,47.9261,48.2484,47.9261,48.1338,82900.0
2008-07-08 12:10:00,67.19,67.46,67.19,67.36,143200.0,48.1338,48.3272,48.1338,48.2556,143200.0
2008-07-08 12:15:00,67.33,67.52,67.2,67.2,51600.0,48.2341,48.3702,48.141,48.141,51600.0
2008-07-08 12:20:00,67.2,67.4,67.13,67.35,86600.0,48.141,48.2842,48.0908,48.2484,86600.0
2008-07-08 12:25:00,67.36,67.43,67.25,67.3,77500.0,48.2556,48.3057,48.1768,48.2126,77500.0
2008-07-08 12:30:00,67.3,67.36,67.14,67.21,82600.0,48.2126,48.2556,48.098,48.1481,82600.0
2008-07-08 12:35:00,67.21,67.45,67.13,67.34,57400.0,48.1481,48.3201,48.0908,48.2413,57400.0
2008-07-08 12:40:00,67.32,67.32,67.02,67.04,64200.0,48.2269,48.2269,48.012,48.0263,64200.0
2008-07-08 12:45:00,67.04,67.1,66.71,66.71,200900.0,48.0263,48.0693,47.7899,47.7899,200900.0
2008-07-08 12:50:00,66.69,66.86,66.68,66.8,50300.0,47.7756,47.8974,47.7684,47.8544,50300.0
2008-07-08 12:55:00,66.81,67.08,66.8,66.91,36800.0,47.8616,48.055,47.8544,47.9332,36800.0
2008-07-08 13:00:00,66.91,67.1,66.84,66.99,43800.0,47.9332,48.0693,47.8831,47.9905,43800.0
2008-07-08 13:05:00,66.99,67.22,66.87,67.22,60600.0,47.9905,48.1553,47.9046,48.1553,60600.0
2008-07-08 13:10:00,67.22,67.28,67.07,67.17,59300.0,48.1553,48.1983,48.0478,48.1195,59300.0
2008-07-08 13:15:00,67.17,67.17,66.72,66.79,63400.0,48.1195,48.1195,47.7971,47.8472,63400.0
2008-07-08 13:20:00,66.8,66.82,66.43,66.49,86500.0,47.8544,47.8687,47.5894,47.6323,86500.0
2008-07-08 13:25:00,66.5,66.81,66.5,66.78,49400.0,47.6395,47.8616,47.6395,47.8401,49400.0
2008-07-08 13:30:00,66.78,66.89,66.75,66.86,57100.0,47.8401,47.9189,47.8186,47.8974,57100.0
2008-07-08 13:35:00,66.86,66.89,66.44,66.44,63000.0,47.8974,47.9189,47.5965,47.5965,63000.0
2008-07-08 13:40:00,66.43,66.8,66.43,66.76,62700.0,47.5894,47.8544,47.5894,47.8258,62700.0
2008-07-08 13:45:00,66.72,66.75,66.49,66.61,70700.0,47.7971,47.8186,47.6323,47.7183,70700.0
2008-07-08 13:50:00,66.58,66.76,66.52,66.55,59700.0,47.6968,47.8258,47.6538,47.6753,59700.0
2008-07-08 13:55:00,66.58,66.82,66.58,66.75,42000.0,47.6968,47.8687,47.6968,47.8186,42000.0
2008-07-08 14:00:00,66.75,66.97,66.67,66.93,57600.0,47.8186,47.9762,47.7613,47.9475,57600.0
2008-07-08 14:05:00,66.92,66.99,66.86,66.89,55900.0,47.9404,47.9905,47.8974,47.9189,55900.0
2008-07-08 14:10:00,66.88,67.0,66.8,66.83,61700.0,47.9117,47.9977,47.8544,47.8759,61700.0
2008-07-08 14:15:00,66.83,67.01,66.76,67.0,52900.0,47.8759,48.0049,47.8258,47.9977,52900.0
2008-07-08 14:20:00,67.0,67.04,66.78,66.78,73400.0,47.9977,48.0263,47.8401,47.8401,73400.0
2008-07-08 14:25:00,66.76,66.97,66.7,66.95,50200.0,47.8258,47.9762,47.7828,47.9619,50200.0
2008-07-08 14:30:00,66.96,67.06,66.86,66.95,97500.0,47.969,48.0407,47.8974,47.9619,97500.0
2008-07-08 14:35:00,66.95,67.14,66.89,66.93,182000.0,47.9619,48.098,47.9189,47.9475,182000.0
2008-07-08 14:40:00,66.96,67.06,66.91,66.98,175300.0,47.969,48.0407,47.9332,47.9834,175300.0
2008-07-08 14:45:00,66.99,67.03,66.81,66.85,192600.0,47.9905,48.0192,47.8616,47.8902,192600.0
2008-07-08 14:50:00,66.85,67.0,66.71,66.91,326700.0,47.8902,47.9977,47.7899,47.9332,326700.0
2008-07-08 14:55:00,66.91,67.03,66.79,66.98,166900.0,47.9332,48.0192,47.8472,47.9834,166900.0
2008-07-08 15:00:00,66.99,67.47,66.98,67.36,146500.0,47.9905,48.3344,47.9834,48.2556,146500.0
2008-07-08 15:05:00,67.35,67.56,66.85,67.2,270400.0,48.2484,48.3989,47.8902,48.141,270400.0
2008-07-08 15:10:00,67.22,67.33,67.11,67.21,153800.0,48.1553,48.2341,48.0765,48.1481,153800.0
2008-07-08 15:15:00,67.2,67.34,67.15,67.22,103900.0,48.141,48.2413,48.1051,48.1553,103900.0
2008-07-08 15:20:00,67.22,67.32,67.15,67.19,111300.0,48.1553,48.2269,48.1051,48.1338,111300.0
2008-07-08 15:25:00,67.24,67.26,66.96,67.12,169800.0,48.1696,48.1839,47.969,48.0837,169800.0
2008-07-08 15:30:00,67.15,67.22,67.01,67.04,211200.0,48.1051,48.1553,48.0049,48.0263,211200.0
2008-07-08 15:35:00,67.06,67.13,66.87,66.98,350400.0,48.0407,48.0908,47.9046,47.9834,350400.0
2008-07-08 15:40:00,66.97,67.06,66.9,66.99,172100.0,47.9762,48.0407,47.9261,47.9905,172100.0
2008-07-08 15:45:00,66.99,67.21,66.98,67.17,278000.0,47.9905,48.1481,47.9834,48.1195,278000.0
2008-07-08 15:50:00,67.17,67.29,67.12,67.23,272600.0,48.1195,48.2054,48.0837,48.1625,272600.0
2008-07-08 15:55:00,67.22,67.24,66.77,66.91,502600.0,48.1553,48.1696,47.8329,47.9332,502600.0
2008-07-09 09:30:00,67.75,67.84,67.26,67.62,145400.0,48.535,48.5995,48.1839,48.4418,145400.0
2008-07-09 09:35:00,67.6,67.81,67.34,67.35,128600.0,48.4275,48.578,48.2413,48.2484,128600.0
2008-07-09 09:40:00,67.33,67.33,66.72,66.85,153000.0,48.2341,48.2341,47.7971,47.8902,153000.0
2008-07-09 09:45:00,66.88,66.88,66.59,66.61,125400.0,47.9117,47.9117,47.704,47.7183,125400.0
2008-07-09 09:50:00,66.61,66.68,66.26,66.37,131800.0,47.7183,47.7684,47.4676,47.5464,131800.0
2008-07-09 09:55:00,66.3,66.33,65.72,65.96,203500.0,47.4962,47.5177,47.0807,47.2526,203500.0
2008-07-09 10:00:00,66.01,66.09,65.74,65.82,155700.0,47.2885,47.3458,47.095,47.1524,155700.0
2008-07-09 10:05:00,65.82,66.58,65.79,66.58,174800.0,47.1524,47.6968,47.1309,47.6968,174800.0
2008-07-09 10:10:00,66.57,66.81,66.5,66.78,143700.0,47.6896,47.8616,47.6395,47.8401,143700.0
2008-07-09 10:15:00,66.77,67.39,66.68,67.27,196900.0,47.8329,48.2771,47.7684,48.1911,196900.0
2008-07-09 10:20:00,67.27,67.42,66.86,66.88,270100.0,48.1911,48.2986,47.8974,47.9117,270100.0
2008-07-09 10:25:00,66.89,67.06,66.88,67.04,71300.0,47.9189,48.0407,47.9117,48.0263,71300.0
2008-07-09 10:30:00,67.04,67.05,66.88,66.98,67800.0,48.0263,48.0335,47.9117,47.9834,67800.0
2008-07-09 10:35:00,66.95,67.02,66.72,66.83,86600.0,47.9619,48.012,47.7971,47.8759,86600.0
2008-07-09 10:40:00,66.84,66.95,66.6,66.65,79200.0,47.8831,47.9619,47.7111,47.747,79200.0
2008-07-09 10:45:00,66.64,66.64,66.45,66.46,107200.0,47.7398,47.7398,47.6037,47.6108,107200.0
2008-07-09 10:50:00,66.48,66.8,66.48,66.75,86600.0,47.6252,47.8544,47.6252,47.8186,86600.0
2008-07-09 10:55:00,66.73,67.11,66.73,66.91,96800.0,47.8043,48.0765,47.8043,47.9332,96800.0
2008-07-09 11:00:00,66.91,66.97,66.65,66.66,86700.0,47.9332,47.9762,47.747,47.7541,86700.0
2008-07-09 11:05:00,66.66,66.7,66.48,66.49,109700.0,47.7541,47.7828,47.6252,47.6323,109700.0
2008-07-09 11:10:00,66.49,66.62,66.32,66.34,114300.0,47.6323,47.7255,47.5105,47.5249,114300.0
2008-07-09 11:15:00,66.36,66.36,66.01,66.16,198700.0,47.5392,47.5392,47.2885,47.3959,198700.0
2008-07-09 11:20:00,66.16,66.34,66.1,66.15,206000.0,47.3959,47.5249,47.3529,47.3888,206000.0
2008-07-09 11:25:00,66.15,66.36,66.15,66.31,67000.0,47.3888,47.5392,47.3888,47.5034,67000.0
2008-07-09 11:30:00,66.3,66.5,66.27,66.49,52200.0,47.4962,47.6395,47.4747,47.6323,52200.0
2008-07-09 11:35:00,66.48,66.49,66.27,66.31,45400.0,47.6252,47.6323,47.4747,47.5034,45400.0
2008-07-09 11:40:00,66.28,66.6,66.27,66.57,51800.0,47.4819,47.7111,47.4747,47.6896,51800.0
2008-07-09 11:45:00,66.57,66.6,66.4,66.47,182300.0,47.6896,47.7111,47.5679,47.618,182300.0
2008-07-09 11:50:00,66.47,66.66,66.45,66.59,112900.0,47.618,47.7541,47.6037,47.704,112900.0
2008-07-09 11:55:00,66.59,66.63,66.46,66.51,33600.0,47.704,47.7326,47.6108,47.6467,33600.0
2008-07-09 12:00:00,66.51,66.52,66.27,66.33,71100.0,47.6467,47.6538,47.4747,47.5177,71100.0
2008-07-09 12:05:00,66.33,66.34,66.16,66.34,59600.0,47.5177,47.5249,47.3959,47.5249,59600.0
2008-07-09 12:10:00,66.32,66.44,66.32,66.38,81800.0,47.5105,47.5965,47.5105,47.5535,81800.0
2008-07-09 12:15:00,66.39,66.51,66.37,66.5,40100.0,47.5607,47.6467,47.5464,47.6395,40100.0
2008-07-09 12:20:00,66.5,66.66,66.43,66.46,63900.0,47.6395,47.7541,47.5894,47.6108,63900.0
2008-07-09 12:25:00,66.45,66.51,66.42,66.45,67200.0,47.6037,47.6467,47.5822,47.6037,67200.0
2008-07-09 12:30:00,66.45,66.5,66.33,66.47,60300.0,47.6037,47.6395,47.5177,47.618,60300.0
2008-07-09 12:35:00,66.47,66.49,66.14,66.16,66200.0,47.618,47.6323,47.3816,47.3959,66200.0
2008-07-09 12:40:00,66.16,66.19,66.06,66.09,48900.0,47.3959,47.4174,47.3243,47.3458,48900.0
2008-07-09 12:45:00,66.07,66.08,65.75,65.77,143500.0,47.3315,47.3386,47.1022,47.1165,143500.0
2008-07-09 12:50:00,65.77,66.03,65.76,65.96,80100.0,47.1165,47.3028,47.1094,47.2526,80100.0
2008-07-09 12:55:00,65.96,66.01,65.9,65.96,34600.0,47.2526,47.2885,47.2097,47.2526,34600.0
2008-07-09 13:00:00,65.95,65.95,65.75,65.82,61100.0,47.2455,47.2455,47.1022,47.1524,61100.0
2008-07-09 13:05:00,65.81,65.85,65.76,65.84,31800.0,47.1452,47.1738,47.1094,47.1667,31800.0
2008-07-09 13:10:00,65.85,65.9,65.76,65.89,71900.0,47.1738,47.2097,47.1094,47.2025,71900.0
2008-07-09 13:15:00,65.89,66.12,65.88,66.06,83100.0,47.2025,47.3673,47.1953,47.3243,83100.0
2008-07-09 13:20:00,66.06,66.16,65.99,66.0,62600.0,47.3243,47.3959,47.2741,47.2813,62600.0
2008-07-09 13:25:00,66.0,66.04,65.89,65.96,73300.0,47.2813,47.31,47.2025,47.2526,73300.0
2008-07-09 13:30:00,65.96,66.12,65.95,66.04,51400.0,47.2526,47.3673,47.2455,47.31,51400.0
2008-07-09 13:35:00,66.03,66.06,65.96,65.97,75700.0,47.3028,47.3243,47.2526,47.2598,75700.0
2008-07-09 13:40:00,65.96,66.05,65.96,66.02,54000.0,47.2526,47.3171,47.2526,47.2956,54000.0
2008-07-09 13:45:00,66.02,66.05,65.98,66.02,35300.0,47.2956,47.3171,47.267,47.2956,35300.0
2008-07-09 13:50:00,66.02,66.06,65.97,65.97,43600.0,47.2956,47.3243,47.2598,47.2598,43600.0
2008-07-09 13:55:00,65.97,66.04,65.97,66.0,47600.0,47.2598,47.31,47.2598,47.2813,47600.0
2008-07-09 14:00:00,66.0,66.01,65.78,65.97,59300.0,47.2813,47.2885,47.1237,47.2598,59300.0
2008-07-09 14:05:00,65.98,65.99,65.79,65.81,43800.0,47.267,47.2741,47.1309,47.1452,43800.0
2008-07-09 14:10:00,65.83,65.9,65.77,65.82,41900.0,47.1595,47.2097,47.1165,47.1524,41900.0
2008-07-09 14:15:00,65.8,65.85,65.7,65.7,57300.0,47.138,47.1738,47.0664,47.0664,57300.0
2008-07-09 14:20:00,65.71,65.71,65.5,65.58,137800.0,47.0736,47.0736,46.9231,46.9804,137800.0
2008-07-09 14:25:00,65.57,65.65,65.54,65.63,54800.0,46.9733,47.0306,46.9518,47.0162,54800.0
2008-07-09 14:30:00,65.63,65.77,65.6,65.75,81400.0,47.0162,47.1165,46.9948,47.1022,81400.0
2008-07-09 14:35:00,65.76,65.88,65.59,65.59,92400.0,47.1094,47.1953,46.9876,46.9876,92400.0
2008-07-09 14:40:00,65.59,65.63,65.53,65.54,70700.0,46.9876,47.0162,46.9446,46.9518,70700.0
2008-07-09 14:45:00,65.55,65.68,65.53,65.62,56700.0,46.9589,47.0521,46.9446,47.0091,56700.0
2008-07-09 14:50:00,65.62,65.63,65.2,65.25,89500.0,47.0091,47.0162,46.7082,46.744,89500.0
2008-07-09 14:55:00,65.27,65.35,65.13,65.18,67100.0,46.7583,46.8157,46.6581,46.6939,67100.0
2008-07-09 15:00:00,65.18,65.2,65.0,65.07,103400.0,46.6939,46.7082,46.5649,46.6151,103400.0
2008-07-09 15:05:00,65.07,65.09,64.89,64.92,138700.0,46.6151,46.6294,46.4861,46.5076,138700.0
2008-07-09 15:10:00,64.91,64.98,64.78,64.86,126100.0,46.5004,46.5506,46.4073,46.4646,126100.0
2008-07-09 15:15:00,64.86,64.92,64.71,64.77,127100.0,46.4646,46.5076,46.3572,46.4002,127100.0
2008-07-09 15:20:00,64.77,64.97,64.73,64.86,111900.0,46.4002,46.5434,46.3715,46.4646,111900.0
2008-07-09 15:25:00,64.86,64.94,64.7,64.75,110700.0,46.4646,46.5219,46.35,46.3858,110700.0
2008-07-09 15:30:00,64.76,64.86,64.71,64.76,94100.0,46.393,46.4646,46.3572,46.393,94100.0
2008-07-09 15:35:00,64.76,64.85,64.41,64.41,197000.0,46.393,46.4575,46.1423,46.1423,197000.0
2008-07-09 15:40:00,64.41,64.59,64.14,64.16,217200.0,46.1423,46.2712,45.9488,45.9632,217200.0
2008-07-09 15:45:00,64.16,64.22,64.01,64.04,173300.0,45.9632,46.0061,45.8557,45.8772,173300.0
2008-07-09 15:50:00,64.04,64.29,64.04,64.23,197600.0,45.8772,46.0563,45.8772,46.0133,197600.0
2008-07-09 15:55:00,64.22,64.22,63.94,64.03,361600.0,46.0061,46.0061,45.8056,45.87,361600.0
2008-07-10 09:30:00,64.29,64.76,64.05,64.35,140300.0,46.0563,46.393,45.8844,46.0993,140300.0
2008-07-10 09:35:00,64.34,64.7,64.32,64.38,117200.0,46.0921,46.35,46.0778,46.1208,117200.0
2008-07-10 09:40:00,64.33,64.51,64.23,64.49,75100.0,46.0849,46.2139,46.0133,46.1996,75100.0
2008-07-10 09:45:00,64.49,64.85,64.48,64.69,114600.0,46.1996,46.4575,46.1924,46.3428,114600.0
2008-07-10 09:50:00,64.68,65.11,64.62,64.94,95300.0,46.3357,46.6437,46.2927,46.5219,95300.0
2008-07-10 09:55:00,64.91,64.95,64.38,64.46,113300.0,46.5004,46.5291,46.1208,46.1781,113300.0
2008-07-10 10:00:00,64.47,64.76,64.4,64.6,222800.0,46.1852,46.393,46.1351,46.2784,222800.0
2008-07-10 10:05:00,64.59,64.74,64.56,64.61,86200.0,46.2712,46.3787,46.2497,46.2855,86200.0
2008-07-10 10:10:00,64.6,64.82,64.26,64.29,99500.0,46.2784,46.436,46.0348,46.0563,99500.0
2008-07-10 10:15:00,64.3,64.32,64.0,64.01,69800.0,46.0635,46.0778,45.8485,45.8557,69800.0
2008-07-10 10:20:00,64.01,64.26,64.0,64.2,112300.0,45.8557,46.0348,45.8485,45.9918,112300.0
2008-07-10 10:25:00,64.21,64.81,64.18,64.78,140600.0,45.999,46.4288,45.9775,46.4073,140600.0
2008-07-10 10:30:00,64.79,65.06,64.73,64.9,83600.0,46.4145,46.6079,46.3715,46.4933,83600.0
2008-07-10 10:35:00,64.94,65.04,64.76,64.89,52500.0,46.5219,46.5936,46.393,46.4861,52500.0
2008-07-10 10:40:00,64.92,65.43,64.87,65.33,78900.0,46.5076,46.873,46.4718,46.8013,78900.0
2008-07-10 10:45:00,65.32,65.5,65.3,65.4,107000.0,46.7942,46.9231,46.7798,46.8515,107000.0
2008-07-10 10:50:00,65.41,65.6,65.21,65.3,64000.0,46.8586,46.9948,46.7154,46.7798,64000.0
2008-07-10 10:55:00,65.29,65.51,65.22,65.25,53900.0,46.7727,46.9303,46.7225,46.744,53900.0
2008-07-10 11:00:00,65.26,65.69,65.09,65.57,80300.0,46.7512,47.0592,46.6294,46.9733,80300.0
2008-07-10 11:05:00,65.57,65.61,65.27,65.43,52900.0,46.9733,47.0019,46.7583,46.873,52900.0
2008-07-10 11:10:00,65.44,65.6,65.41,65.47,39600.0,46.8801,46.9948,46.8586,46.9016,39600.0
2008-07-10 11:15:00,65.49,65.49,65.1,65.14,40400.0,46.9159,46.9159,46.6366,46.6652,40400.0
2008-07-10 11:20:00,65.11,65.25,65.03,65.21,41400.0,46.6437,46.744,46.5864,46.7154,41400.0
2008-07-10 11:25:00,65.22,65.27,65.05,65.13,51200.0,46.7225,46.7583,46.6007,46.6581,51200.0
2008-07-10 11:30:00,65.1,65.59,65.04,65.54,56600.0,46.6366,46.9876,46.5936,46.9518,56600.0
2008-07-10 11:35:00,65.54,65.71,65.53,65.65,74700.0,46.9518,47.0736,46.9446,47.0306,74700.0
2008-07-10 11:40:00,65.65,65.85,65.55,65.62,41900.0,47.0306,47.1738,46.9589,47.0091,41900.0
2008-07-10 11:45:00,65.6,65.71,65.56,65.57,36300.0,46.9948,47.0736,46.9661,46.9733,36300.0
2008-07-10 11:50:00,65.63,65.72,65.61,65.68,30400.0,47.0162,47.0807,47.0019,47.0521,30400.0
2008-07-10 11:55:00,65.69,65.69,65.43,65.59,41100.0,47.0592,47.0592,46.873,46.9876,41100.0
2008-07-10 12:00:00,65.58,65.84,65.58,65.8,62300.0,46.9804,47.1667,46.9804,47.138,62300.0
2008-07-10 12:05:00,65.81,65.9,65.74,65.76,34000.0,47.1452,47.2097,47.095,47.1094,34000.0
2008-07-10 12:10:00,65.75,66.0,65.75,66.0,71300.0,47.1022,47.2813,47.1022,47.2813,71300.0
2008-07-10 12:15:00,66.0,66.2,66.0,66.11,86300.0,47.2813,47.4246,47.2813,47.3601,86300.0
2008-07-10 12:20:00,66.13,66.22,66.06,66.15,50500.0,47.3744,47.4389,47.3243,47.3888,50500.0
2008-07-10 12:25:00,66.14,66.28,66.1,66.26,103300.0,47.3816,47.4819,47.3529,47.4676,103300.0
2008-07-10 12:30:00,66.26,66.31,65.88,66.01,98300.0,47.4676,47.5034,47.1953,47.2885,98300.0
2008-07-10 12:35:00,66.0,66.1,65.95,66.06,36700.0,47.2813,47.3529,47.2455,47.3243,36700.0
2008-07-10 12:40:00,66.06,66.12,65.98,66.05,48400.0,47.3243,47.3673,47.267,47.3171,48400.0
2008-07-10 12:45:00,66.08,66.16,66.06,66.06,26900.0,47.3386,47.3959,47.3243,47.3243,26900.0
2008-07-10 12:50:00,66.05,66.07,65.54,65.66,53300.0,47.3171,47.3315,46.9518,47.0377,53300.0
2008-07-10 12:55:00,65.63,65.75,65.59,65.63,31000.0,47.0162,47.1022,46.9876,47.0162,31000.0
2008-07-10 13:00:00,65.62,65.67,65.58,65.64,57800.0,47.0091,47.0449,46.9804,47.0234,57800.0
2008-07-10 13:05:00,65.64,65.88,65.6,65.76,37000.0,47.0234,47.1953,46.9948,47.1094,37000.0
2008-07-10 13:10:00,65.75,65.9,65.74,65.8,53600.0,47.1022,47.2097,47.095,47.138,53600.0
2008-07-10 13:15:00,65.8,65.99,65.75,65.92,90600.0,47.138,47.2741,47.1022,47.224,90600.0
2008-07-10 13:20:00,65.91,65.99,65.85,65.87,67600.0,47.2168,47.2741,47.1738,47.1882,67600.0
2008-07-10 13:25:00,65.87,65.92,65.78,65.9,70800.0,47.1882,47.224,47.1237,47.2097,70800.0
2008-07-10 13:30:00,65.92,66.1,65.89,66.1,70100.0,47.224,47.3529,47.2025,47.3529,70100.0
2008-07-10 13:35:00,66.08,66.15,65.99,66.02,70600.0,47.3386,47.3888,47.2741,47.2956,70600.0
2008-07-10 13:40:00,66.02,66.06,65.93,65.97,32700.0,47.2956,47.3243,47.2312,47.2598,32700.0
2008-07-10 13:45:00,65.97,66.09,65.9,65.96,112100.0,47.2598,47.3458,47.2097,47.2526,112100.0
2008-07-10 13:50:00,65.97,66.05,65.91,65.97,93200.0,47.2598,47.3171,47.2168,47.2598,93200.0
2008-07-10 13:55:00,65.98,66.08,65.92,65.96,44900.0,47.267,47.3386,47.224,47.2526,44900.0
2008-07-10 14:00:00,65.97,66.02,65.93,66.0,35200.0,47.2598,47.2956,47.2312,47.2813,35200.0
2008-07-10 14:05:00,66.01,66.11,65.99,66.08,25200.0,47.2885,47.3601,47.2741,47.3386,25200.0
2008-07-10 14:10:00,66.06,66.09,65.9,65.93,58800.0,47.3243,47.3458,47.2097,47.2312,58800.0
2008-07-10 14:15:00,65.93,66.0,65.8,65.86,81900.0,47.2312,47.2813,47.138,47.181,81900.0
2008-07-10 14:20:00,65.89,66.0,65.86,65.88,42900.0,47.2025,47.2813,47.181,47.1953,42900.0
2008-07-10 14:25:00,65.85,65.86,65.32,65.46,73000.0,47.1738,47.181,46.7942,46.8945,73000.0
2008-07-10 14:30:00,65.45,65.56,65.25,65.29,44600.0,46.8873,46.9661,46.744,46.7727,44600.0
2008-07-10 14:35:00,65.31,65.8,65.3,65.44,122200.0,46.787,47.138,46.7798,46.8801,122200.0
2008-07-10 14:40:00,65.46,65.46,65.06,65.06,35200.0,46.8945,46.8945,46.6079,46.6079,35200.0
2008-07-10 14:45:00,65.04,65.2,64.93,65.04,49900.0,46.5936,46.7082,46.5148,46.5936,49900.0
2008-07-10 14:50:00,65.04,65.16,64.72,64.9,55300.0,46.5936,46.6795,46.3643,46.4933,55300.0
2008-07-10 14:55:00,64.89,65.23,64.8,65.12,64600.0,46.4861,46.7297,46.4216,46.6509,64600.0
2008-07-10 15:00:00,65.09,65.42,65.08,65.32,69600.0,46.6294,46.8658,46.6222,46.7942,69600.0
2008-07-10 15:05:00,65.33,65.37,65.19,65.32,95700.0,46.8013,46.83,46.701,46.7942,95700.0
2008-07-10 15:10:00,65.32,65.59,65.3,65.51,50400.0,46.7942,46.9876,46.7798,46.9303,50400.0
2008-07-10 15:15:00,65.51,65.55,65.34,65.44,95200.0,46.9303,46.9589,46.8085,46.8801,95200.0
2008-07-10 15:20:00,65.44,65.68,65.39,65.58,86300.0,46.8801,47.0521,46.8443,46.9804,86300.0
2008-07-10 15:25:00,65.6,65.77,65.5,65.75,223300.0,46.9948,47.1165,46.9231,47.1022,223300.0
2008-07-10 15:30:00,65.7,65.85,65.5,65.57,67600.0,47.0664,47.1738,46.9231,46.9733,67600.0
2008-07-10 15:35:00,65.59,65.67,65.43,65.64,184900.0,46.9876,47.0449,46.873,47.0234,184900.0
2008-07-10 15:40:00,65.64,65.81,65.38,65.64,195500.0,47.0234,47.1452,46.8371,47.0234,195500.0
2008-07-10 15:45:00,65.63,65.66,65.4,65.55,148100.0,47.0162,47.0377,46.8515,46.9589,148100.0
2008-07-10 15:50:00,65.55,65.63,65.45,65.57,147400.0,46.9589,47.0162,46.8873,46.9733,147400.0
2008-07-10 15:55:00,65.58,65.95,65.53,65.79,238300.0,46.9804,47.2455,46.9446,47.1309,238300.0
2008-07-11 09:30:00,65.2,65.47,64.65,64.83,69900.0,46.7082,46.9016,46.3142,46.4431,69900.0
2008-07-11 09:35:00,64.84,65.05,64.6,64.62,93000.0,46.4503,46.6007,46.2784,46.2927,93000.0
2008-07-11 09:40:00,64.62,65.07,64.43,65.07,70800.0,46.2927,46.6151,46.1566,46.6151,70800.0
2008-07-11 09:45:00,65.14,65.35,65.09,65.21,55200.0,46.6652,46.8157,46.6294,46.7154,55200.0
2008-07-11 09:50:00,65.22,65.35,64.8,65.1,78300.0,46.7225,46.8157,46.4216,46.6366,78300.0
2008-07-11 09:55:00,65.1,65.16,64.88,64.92,69800.0,46.6366,46.6795,46.479,46.5076,69800.0
2008-07-11 10:00:00,64.91,64.99,64.64,64.9,54700.0,46.5004,46.5578,46.307,46.4933,54700.0
2008-07-11 10:05:00,64.89,65.17,64.79,64.89,51900.0,46.4861,46.6867,46.4145,46.4861,51900.0
2008-07-11 10:10:00,64.9,65.0,64.77,64.98,45900.0,46.4933,46.5649,46.4002,46.5506,45900.0
2008-07-11 10:15:00,65.0,65.0,64.7,64.93,41600.0,46.5649,46.5649,46.35,46.5148,41600.0
2008-07-11 10:20:00,64.93,65.02,64.77,64.81,38900.0,46.5148,46.5792,46.4002,46.4288,38900.0
2008-07-11 10:25:00,64.83,64.93,64.0,64.22,134000.0,46.4431,46.5148,45.8485,46.0061,134000.0
2008-07-11 10:30:00,64.22,64.46,64.0,64.43,64600.0,46.0061,46.1781,45.8485,46.1566,64600.0
2008-07-11 10:35:00,64.41,64.47,64.08,64.08,54700.0,46.1423,46.1852,45.9058,45.9058,54700.0
2008-07-11 10:40:00,64.08,64.5,64.06,64.41,34000.0,45.9058,46.2067,45.8915,46.1423,34000.0
2008-07-11 10:45:00,64.41,64.49,64.3,64.42,39200.0,46.1423,46.1996,46.0635,46.1494,39200.0
2008-07-11 10:50:00,64.45,64.7,64.42,64.49,31400.0,46.1709,46.35,46.1494,46.1996,31400.0
2008-07-11 10:55:00,64.47,64.83,64.46,64.79,27800.0,46.1852,46.4431,46.1781,46.4145,27800.0
2008-07-11 11:00:00,64.73,64.95,64.68,64.74,28500.0,46.3715,46.5291,46.3357,46.3787,28500.0
2008-07-11 11:05:00,64.77,64.82,64.61,64.67,50200.0,46.4002,46.436,46.2855,46.3285,50200.0
2008-07-11 11:10:00,64.68,64.81,64.55,64.67,36900.0,46.3357,46.4288,46.2425,46.3285,36900.0
2008-07-11 11:15:00,64.66,64.71,64.5,64.62,35500.0,46.3214,46.3572,46.2067,46.2927,35500.0
2008-07-11 11:20:00,64.64,64.65,64.36,64.38,52800.0,46.307,46.3142,46.1064,46.1208,52800.0
2008-07-11 11:25:00,64.37,64.58,64.33,64.56,41600.0,46.1136,46.264,46.0849,46.2497,41600.0
2008-07-11 11:30:00,64.52,64.56,64.28,64.51,60200.0,46.2211,46.2497,46.0491,46.2139,60200.0
2008-07-11 11:35:00,64.51,64.9,64.47,64.88,52300.0,46.2139,46.4933,46.1852,46.479,52300.0
2008-07-11 11:40:00,64.88,64.92,64.73,64.92,72700.0,46.479,46.5076,46.3715,46.5076,72700.0
2008-07-11 11:45:00,64.9,64.92,64.76,64.88,55300.0,46.4933,46.5076,46.393,46.479,55300.0
2008-07-11 11:50:00,64.88,64.97,64.88,64.93,54500.0,46.479,46.5434,46.479,46.5148,54500.0
2008-07-11 11:55:00,64.91,65.36,64.91,65.26,85300.0,46.5004,46.8228,46.5004,46.7512,85300.0
2008-07-11 12:00:00,65.25,65.26,64.8,65.06,41600.0,46.744,46.7512,46.4216,46.6079,41600.0
2008-07-11 12:05:00,65.05,65.06,64.81,64.83,24300.0,46.6007,46.6079,46.4288,46.4431,24300.0
2008-07-11 12:10:00,64.81,64.87,64.64,64.87,20700.0,46.4288,46.4718,46.307,46.4718,20700.0
2008-07-11 12:15:00,64.86,64.88,64.7,64.78,17900.0,46.4646,46.479,46.35,46.4073,17900.0
2008-07-11 12:20:00,64.76,64.85,64.66,64.85,18600.0,46.393,46.4575,46.3214,46.4575,18600.0
2008-07-11 12:25:00,64.85,64.98,64.73,64.93,26400.0,46.4575,46.5506,46.3715,46.5148,26400.0
2008-07-11 12:30:00,64.94,64.94,64.75,64.86,38500.0,46.5219,46.5219,46.3858,46.4646,38500.0
2008-07-11 12:35:00,64.87,65.01,64.78,64.78,29300.0,46.4718,46.5721,46.4073,46.4073,29300.0
2008-07-11 12:40:00,64.79,64.95,64.74,64.92,26400.0,46.4145,46.5291,46.3787,46.5076,26400.0
2008-07-11 12:45:00,64.9,64.9,64.65,64.66,21500.0,46.4933,46.4933,46.3142,46.3214,21500.0
2008-07-11 12:50:00,64.67,64.85,64.67,64.73,39800.0,46.3285,46.4575,46.3285,46.3715,39800.0
2008-07-11 12:55:00,64.73,64.74,64.54,64.61,26900.0,46.3715,46.3787,46.2354,46.2855,26900.0
2008-07-11 13:00:00,64.58,64.6,64.35,64.59,35800.0,46.264,46.2784,46.0993,46.2712,35800.0
2008-07-11 13:05:00,64.54,64.57,64.37,64.49,21600.0,46.2354,46.2569,46.1136,46.1996,21600.0
2008-07-11 13:10:00,64.5,64.51,64.18,64.43,37000.0,46.2067,46.2139,45.9775,46.1566,37000.0
2008-07-11 13:15:00,64.44,64.7,64.39,64.68,32100.0,46.1637,46.35,46.1279,46.3357,32100.0
2008-07-11 13:20:00,64.67,64.76,64.54,64.65,57500.0,46.3285,46.393,46.2354,46.3142,57500.0
2008-07-11 13:25:00,64.63,64.77,64.52,64.62,30800.0,46.2999,46.4002,46.2211,46.2927,30800.0
2008-07-11 13:30:00,64.6,64.69,64.44,64.61,40800.0,46.2784,46.3428,46.1637,46.2855,40800.0
2008-07-11 13:35:00,64.63,64.75,64.53,64.75,32600.0,46.2999,46.3858,46.2282,46.3858,32600.0
2008-07-11 13:40:00,64.77,64.94,64.57,64.67,43800.0,46.4002,46.5219,46.2569,46.3285,43800.0
2008-07-11 13:45:00,64.67,64.72,64.46,64.63,47800.0,46.3285,46.3643,46.1781,46.2999,47800.0
2008-07-11 13:50:00,64.65,64.65,64.4,64.52,43700.0,46.3142,46.3142,46.1351,46.2211,43700.0
2008-07-11 13:55:00,64.51,64.8,64.47,64.8,60900.0,46.2139,46.4216,46.1852,46.4216,60900.0
2008-07-11 14:00:00,64.8,64.95,64.65,64.9,41000.0,46.4216,46.5291,46.3142,46.4933,41000.0
2008-07-11 14:05:00,64.91,65.24,64.9,65.08,76800.0,46.5004,46.7369,46.4933,46.6222,76800.0
2008-07-11 14:10:00,65.07,65.3,65.04,65.19,59900.0,46.6151,46.7798,46.5936,46.701,59900.0
2008-07-11 14:15:00,65.18,65.33,64.85,65.1,93100.0,46.6939,46.8013,46.4575,46.6366,93100.0
2008-07-11 14:20:00,65.12,65.12,64.61,64.72,59700.0,46.6509,46.6509,46.2855,46.3643,59700.0
2008-07-11 14:25:00,64.73,64.91,64.68,64.73,27800.0,46.3715,46.5004,46.3357,46.3715,27800.0
2008-07-11 14:30:00,64.74,64.86,64.68,64.68,24800.0,46.3787,46.4646,46.3357,46.3357,24800.0
2008-07-11 14:35:00,64.67,64.91,64.65,64.77,37400.0,46.3285,46.5004,46.3142,46.4002,37400.0
2008-07-11 14:40:00,64.77,65.06,64.74,65.06,28200.0,46.4002,46.6079,46.3787,46.6079,28200.0
2008-07-11 14:45:00,65.03,65.65,64.97,65.61,63400.0,46.5864,47.0306,46.5434,47.0019,63400.0
2008-07-11 14:50:00,65.65,66.0,65.25,65.41,108400.0,47.0306,47.2813,46.744,46.8586,108400.0
2008-07-11 14:55:00,65.42,65.86,65.27,65.86,152300.0,46.8658,47.181,46.7583,47.181,152300.0
2008-07-11 15:00:00,65.86,66.49,65.66,66.34,163900.0,47.181,47.6323,47.0377,47.5249,163900.0
2008-07-11 15:05:00,66.31,66.35,65.64,66.12,143600.0,47.5034,47.532,47.0234,47.3673,143600.0
2008-07-11 15:10:00,66.12,66.18,65.32,65.37,101800.0,47.3673,47.4103,46.7942,46.83,101800.0
2008-07-11 15:15:00,65.37,65.43,65.2,65.33,88000.0,46.83,46.873,46.7082,46.8013,88000.0
2008-07-11 15:20:00,65.33,65.53,65.09,65.3,109300.0,46.8013,46.9446,46.6294,46.7798,109300.0
2008-07-11 15:25:00,65.3,65.62,65.14,65.35,103300.0,46.7798,47.0091,46.6652,46.8157,103300.0
2008-07-11 15:30:00,65.35,65.41,64.91,64.97,99800.0,46.8157,46.8586,46.5004,46.5434,99800.0
2008-07-11 15:35:00,64.96,65.22,64.94,65.16,76300.0,46.5363,46.7225,46.5219,46.6795,76300.0
2008-07-11 15:40:00,65.15,65.16,64.9,65.13,63000.0,46.6724,46.6795,46.4933,46.6581,63000.0
2008-07-11 15:45:00,65.11,65.37,65.09,65.14,118800.0,46.6437,46.83,46.6294,46.6652,118800.0
2008-07-11 15:50:00,65.15,65.55,65.12,65.42,138600.0,46.6724,46.9589,46.6509,46.8658,138600.0
2008-07-11 15:55:00,65.41,65.46,65.03,65.09,227800.0,46.8586,46.8945,46.5864,46.6294,227800.0
2008-07-14 09:30:00,65.82,66.55,65.66,65.9,54000.0,47.1524,47.6753,47.0377,47.2097,54000.0
2008-07-14 09:35:00,65.95,66.33,65.83,66.29,58100.0,47.2455,47.5177,47.1595,47.4891,58100.0
2008-07-14 09:40:00,66.27,66.35,65.85,65.93,73600.0,47.4747,47.532,47.1738,47.2312,73600.0
2008-07-14 09:45:00,65.9,66.35,65.86,66.32,58500.0,47.2097,47.532,47.181,47.5105,58500.0
2008-07-14 09:50:00,66.33,66.49,66.25,66.48,68800.0,47.5177,47.6323,47.4604,47.6252,68800.0
2008-07-14 09:55:00,66.48,66.67,66.2,66.2,97500.0,47.6252,47.7613,47.4246,47.4246,97500.0
2008-07-14 10:00:00,66.2,66.24,65.93,66.0,74000.0,47.4246,47.4532,47.2312,47.2813,74000.0
2008-07-14 10:05:00,66.0,66.34,65.96,66.28,85700.0,47.2813,47.5249,47.2526,47.4819,85700.0
2008-07-14 10:10:00,66.27,66.49,66.2,66.48,66100.0,47.4747,47.6323,47.4246,47.6252,66100.0
2008-07-14 10:15:00,66.47,66.68,66.45,66.6,59100.0,47.618,47.7684,47.6037,47.7111,59100.0
2008-07-14 10:20:00,66.63,66.66,66.25,66.34,45900.0,47.7326,47.7541,47.4604,47.5249,45900.0
2008-07-14 10:25:00,66.34,66.38,66.13,66.16,44700.0,47.5249,47.5535,47.3744,47.3959,44700.0
2008-07-14 10:30:00,66.16,66.39,66.07,66.35,65100.0,47.3959,47.5607,47.3315,47.532,65100.0
2008-07-14 10:35:00,66.38,66.56,66.34,66.42,51600.0,47.5535,47.6825,47.5249,47.5822,51600.0
2008-07-14 10:40:00,66.42,66.43,66.31,66.34,25200.0,47.5822,47.5894,47.5034,47.5249,25200.0
2008-07-14 10:45:00,66.34,66.34,66.13,66.22,35700.0,47.5249,47.5249,47.3744,47.4389,35700.0
2008-07-14 10:50:00,66.22,66.51,66.11,66.46,32400.0,47.4389,47.6467,47.3601,47.6108,32400.0
2008-07-14 10:55:00,66.46,66.67,66.46,66.64,32100.0,47.6108,47.7613,47.6108,47.7398,32100.0
2008-07-14 11:00:00,66.64,66.7,66.4,66.65,45200.0,47.7398,47.7828,47.5679,47.747,45200.0
2008-07-14 11:05:00,66.62,66.82,66.61,66.79,67100.0,47.7255,47.8687,47.7183,47.8472,67100.0
2008-07-14 11:10:00,66.79,66.85,66.69,66.84,74400.0,47.8472,47.8902,47.7756,47.8831,74400.0
2008-07-14 11:15:00,66.84,67.06,66.83,67.05,101100.0,47.8831,48.0407,47.8759,48.0335,101100.0
2008-07-14 11:20:00,67.05,67.3,66.81,66.83,52900.0,48.0335,48.2126,47.8616,47.8759,52900.0
2008-07-14 11:25:00,66.83,67.1,66.75,67.1,59600.0,47.8759,48.0693,47.8186,48.0693,59600.0
2008-07-14 11:30:00,67.1,67.29,67.0,67.03,95500.0,48.0693,48.2054,47.9977,48.0192,95500.0
2008-07-14 11:35:00,67.04,67.48,67.04,67.35,127200.0,48.0263,48.3416,48.0263,48.2484,127200.0
2008-07-14 11:40:00,67.35,67.48,67.25,67.44,84300.0,48.2484,48.3416,48.1768,48.3129,84300.0
2008-07-14 11:45:00,67.46,67.49,67.2,67.45,97300.0,48.3272,48.3487,48.141,48.3201,97300.0
2008-07-14 11:50:00,67.45,67.48,67.17,67.21,100000.0,48.3201,48.3416,48.1195,48.1481,100000.0
2008-07-14 11:55:00,67.2,67.33,66.83,67.3,146100.0,48.141,48.2341,47.8759,48.2126,146100.0
2008-07-14 12:00:00,67.29,67.43,66.98,67.0,95000.0,48.2054,48.3057,47.9834,47.9977,95000.0
2008-07-14 12:05:00,66.99,67.11,66.62,66.75,105500.0,47.9905,48.0765,47.7255,47.8186,105500.0
2008-07-14 12:10:00,66.74,66.89,66.7,66.79,73100.0,47.8114,47.9189,47.7828,47.8472,73100.0
2008-07-14 12:15:00,66.79,67.06,66.76,67.02,75600.0,47.8472,48.0407,47.8258,48.012,75600.0
2008-07-14 12:20:00,67.03,67.03,66.73,66.81,42700.0,48.0192,48.0192,47.8043,47.8616,42700.0
2008-07-14 12:25:00,66.83,66.87,66.65,66.75,39500.0,47.8759,47.9046,47.747,47.8186,39500.0
2008-07-14 12:30:00,66.75,66.84,66.56,66.64,34000.0,47.8186,47.8831,47.6825,47.7398,34000.0
2008-07-14 12:35:00,66.64,66.84,66.55,66.8,34300.0,47.7398,47.8831,47.6753,47.8544,34300.0
2008-07-14 12:40:00,66.81,66.81,66.63,66.78,42300.0,47.8616,47.8616,47.7326,47.8401,42300.0
2008-07-14 12:45:00,66.79,66.98,66.73,66.97,52300.0,47.8472,47.9834,47.8043,47.9762,52300.0
2008-07-14 12:50:00,66.98,67.25,66.97,67.24,55700.0,47.9834,48.1768,47.9762,48.1696,55700.0
2008-07-14 12:55:00,67.28,67.3,66.99,67.09,67100.0,48.1983,48.2126,47.9905,48.0622,67100.0
2008-07-14 13:00:00,67.13,67.14,66.82,66.95,43500.0,48.0908,48.098,47.8687,47.9619,43500.0
2008-07-14 13:05:00,66.91,66.98,66.75,66.88,34800.0,47.9332,47.9834,47.8186,47.9117,34800.0
2008-07-14 13:10:00,66.88,67.1,66.81,67.07,44700.0,47.9117,48.0693,47.8616,48.0478,44700.0
2008-07-14 13:15:00,67.03,67.06,66.85,66.89,22700.0,48.0192,48.0407,47.8902,47.9189,22700.0
2008-07-14 13:20:00,66.87,66.99,66.82,66.84,23900.0,47.9046,47.9905,47.8687,47.8831,23900.0
2008-07-14 13:25:00,66.85,66.9,66.77,66.89,24800.0,47.8902,47.9261,47.8329,47.9189,24800.0
2008-07-14 13:30:00,66.9,66.95,66.78,66.92,27200.0,47.9261,47.9619,47.8401,47.9404,27200.0
2008-07-14 13:35:00,66.93,67.01,66.85,67.01,36500.0,47.9475,48.0049,47.8902,48.0049,36500.0
2008-07-14 13:40:00,67.05,67.09,66.85,67.03,31100.0,48.0335,48.0622,47.8902,48.0192,31100.0
2008-07-14 13:45:00,67.02,67.18,66.96,67.03,34100.0,48.012,48.1266,47.969,48.0192,34100.0
2008-07-14 13:50:00,67.07,67.13,66.95,66.96,23700.0,48.0478,48.0908,47.9619,47.969,23700.0
2008-07-14 13:55:00,66.98,67.08,66.9,67.05,24300.0,47.9834,48.055,47.9261,48.0335,24300.0
2008-07-14 14:00:00,67.03,67.04,66.91,66.96,23700.0,48.0192,48.0263,47.9332,47.969,23700.0
2008-07-14 14:05:00,66.94,67.11,66.9,66.97,36900.0,47.9547,48.0765,47.9261,47.9762,36900.0
2008-07-14 14:10:00,67.0,67.09,66.87,66.87,29200.0,47.9977,48.0622,47.9046,47.9046,29200.0
2008-07-14 14:15:00,66.86,67.02,66.82,66.92,20700.0,47.8974,48.012,47.8687,47.9404,20700.0
2008-07-14 14:20:00,66.94,66.99,66.89,66.91,19000.0,47.9547,47.9905,47.9189,47.9332,19000.0
2008-07-14 14:25:00,66.91,67.09,66.9,67.01,40600.0,47.9332,48.0622,47.9261,48.0049,40600.0
2008-07-14 14:30:00,67.0,67.18,67.0,67.16,25500.0,47.9977,48.1266,47.9977,48.1123,25500.0
2008-07-14 14:35:00,67.17,67.18,67.05,67.12,40100.0,48.1195,48.1266,48.0335,48.0837,40100.0
2008-07-14 14:40:00,67.1,67.14,67.0,67.06,47100.0,48.0693,48.098,47.9977,48.0407,47100.0
2008-07-14 14:45:00,67.06,67.09,66.92,66.96,46400.0,48.0407,48.0622,47.9404,47.969,46400.0
2008-07-14 14:50:00,66.96,67.01,66.82,66.96,48800.0,47.969,48.0049,47.8687,47.969,48800.0
2008-07-14 14:55:00,66.97,67.08,66.94,67.02,34000.0,47.9762,48.055,47.9547,48.012,34000.0
2008-07-14 15:00:00,67.02,67.03,66.93,66.97,34200.0,48.012,48.0192,47.9475,47.9762,34200.0
2008-07-14 15:05:00,66.98,67.02,66.79,66.88,50900.0,47.9834,48.012,47.8472,47.9117,50900.0
2008-07-14 15:10:00,66.87,67.01,66.85,66.95,35900.0,47.9046,48.0049,47.8902,47.9619,35900.0
2008-07-14 15:15:00,66.96,67.08,66.94,67.02,39500.0,47.969,48.055,47.9547,48.012,39500.0
2008-07-14 15:20:00,67.02,67.21,66.9,67.03,163700.0,48.012,48.1481,47.9261,48.0192,163700.0
2008-07-14 15:25:00,67.04,67.26,67.04,67.25,93300.0,48.0263,48.1839,48.0263,48.1768,93300.0
2008-07-14 15:30:00,67.25,67.55,67.25,67.5,124500.0,48.1768,48.3917,48.1768,48.3559,124500.0
2008-07-14 15:35:00,67.49,67.64,67.48,67.56,121100.0,48.3487,48.4562,48.3416,48.3989,121100.0
2008-07-14 15:40:00,67.55,67.56,67.26,67.38,107900.0,48.3917,48.3989,48.1839,48.2699,107900.0
2008-07-14 15:45:00,67.39,67.57,67.28,67.57,148400.0,48.2771,48.406,48.1983,48.406,148400.0
2008-07-14 15:50:00,67.56,67.62,67.38,67.43,243900.0,48.3989,48.4418,48.2699,48.3057,243900.0
2008-07-14 15:55:00,67.43,67.43,67.25,67.4,216900.0,48.3057,48.3057,48.1768,48.2842,216900.0
2008-07-15 09:30:00,66.5,67.03,66.29,66.54,85000.0,47.6395,48.0192,47.4891,47.6682,85000.0
2008-07-15 09:35:00,66.53,66.55,66.05,66.05,52800.0,47.661,47.6753,47.3171,47.3171,52800.0
2008-07-15 09:40:00,66.05,66.18,65.86,65.92,81700.0,47.3171,47.4103,47.181,47.224,81700.0
2008-07-15 09:45:00,65.95,66.0,65.09,65.11,137300.0,47.2455,47.2813,46.6294,46.6437,137300.0
2008-07-15 09:50:00,65.08,65.39,65.01,65.32,162700.0,46.6222,46.8443,46.5721,46.7942,162700.0
2008-07-15 09:55:00,65.31,65.42,65.25,65.37,69400.0,46.787,46.8658,46.744,46.83,69400.0
2008-07-15 10:00:00,65.36,65.42,64.8,64.84,91800.0,46.8228,46.8658,46.4216,46.4503,91800.0
2008-07-15 10:05:00,64.81,64.89,64.55,64.71,51800.0,46.4288,46.4861,46.2425,46.3572,51800.0
2008-07-15 10:10:00,64.66,64.94,64.57,64.8,72800.0,46.3214,46.5219,46.2569,46.4216,72800.0
2008-07-15 10:15:00,64.77,64.87,64.6,64.82,70400.0,46.4002,46.4718,46.2784,46.436,70400.0
2008-07-15 10:20:00,64.81,64.99,64.6,64.88,91400.0,46.4288,46.5578,46.2784,46.479,91400.0
2008-07-15 10:25:00,64.86,64.97,64.83,64.95,60300.0,46.4646,46.5434,46.4431,46.5291,60300.0
2008-07-15 10:30:00,64.94,65.08,64.77,64.95,55700.0,46.5219,46.6222,46.4002,46.5291,55700.0
2008-07-15 10:35:00,64.94,65.1,64.87,65.08,66500.0,46.5219,46.6366,46.4718,46.6222,66500.0
2008-07-15 10:40:00,65.07,65.33,65.07,65.33,63800.0,46.6151,46.8013,46.6151,46.8013,63800.0
2008-07-15 10:45:00,65.31,65.42,65.28,65.33,60000.0,46.787,46.8658,46.7655,46.8013,60000.0
2008-07-15 10:50:00,65.36,65.55,65.25,65.4,67400.0,46.8228,46.9589,46.744,46.8515,67400.0
2008-07-15 10:55:00,65.38,65.5,65.36,65.48,26900.0,46.8371,46.9231,46.8228,46.9088,26900.0
2008-07-15 11:00:00,65.48,65.67,65.38,65.58,52100.0,46.9088,47.0449,46.8371,46.9804,52100.0
2008-07-15 11:05:00,65.61,66.22,65.59,65.86,106200.0,47.0019,47.4389,46.9876,47.181,106200.0
2008-07-15 11:10:00,65.86,65.86,65.42,65.67,101100.0,47.181,47.181,46.8658,47.0449,101100.0
2008-07-15 11:15:00,65.64,65.82,65.62,65.82,42700.0,47.0234,47.1524,47.0091,47.1524,42700.0
2008-07-15 11:20:00,65.84,65.96,65.6,65.6,72500.0,47.1667,47.2526,46.9948,46.9948,72500.0
2008-07-15 11:25:00,65.6,65.69,65.24,65.29,67900.0,46.9948,47.0592,46.7369,46.7727,67900.0
2008-07-15 11:30:00,65.25,65.39,65.18,65.2,40100.0,46.744,46.8443,46.6939,46.7082,40100.0
2008-07-15 11:35:00,65.19,65.34,65.17,65.3,64800.0,46.701,46.8085,46.6867,46.7798,64800.0
2008-07-15 11:40:00,65.3,65.45,65.21,65.35,75600.0,46.7798,46.8873,46.7154,46.8157,75600.0
2008-07-15 11:45:00,65.32,65.37,65.19,65.31,47300.0,46.7942,46.83,46.701,46.787,47300.0
2008-07-15 11:50:00,65.29,65.5,65.29,65.46,44900.0,46.7727,46.9231,46.7727,46.8945,44900.0
2008-07-15 11:55:00,65.47,65.61,65.35,65.5,98900.0,46.9016,47.0019,46.8157,46.9231,98900.0
2008-07-15 12:00:00,65.5,65.7,65.44,65.7,84200.0,46.9231,47.0664,46.8801,47.0664,84200.0
2008-07-15 12:05:00,65.71,65.88,65.42,65.48,58300.0,47.0736,47.1953,46.8658,46.9088,58300.0
2008-07-15 12:10:00,65.48,65.52,65.35,65.5,42300.0,46.9088,46.9374,46.8157,46.9231,42300.0
2008-07-15 12:15:00,65.48,65.67,65.41,65.59,47500.0,46.9088,47.0449,46.8586,46.9876,47500.0
2008-07-15 12:20:00,65.61,65.7,65.49,65.5,63400.0,47.0019,47.0664,46.9159,46.9231,63400.0
2008-07-15 12:25:00,65.52,65.73,65.45,65.69,35200.0,46.9374,47.0879,46.8873,47.0592,35200.0
2008-07-15 12:30:00,65.68,66.03,65.67,65.89,46900.0,47.0521,47.3028,47.0449,47.2025,46900.0
2008-07-15 12:35:00,65.89,66.04,65.65,65.94,48200.0,47.2025,47.31,47.0306,47.2383,48200.0
2008-07-15 12:40:00,65.97,66.19,65.97,66.15,50000.0,47.2598,47.4174,47.2598,47.3888,50000.0
2008-07-15 12:45:00,66.14,66.17,66.0,66.0,39000.0,47.3816,47.4031,47.2813,47.2813,39000.0
2008-07-15 12:50:00,66.0,66.21,65.97,66.03,44600.0,47.2813,47.4317,47.2598,47.3028,44600.0
2008-07-15 12:55:00,66.02,66.13,65.93,66.1,59800.0,47.2956,47.3744,47.2312,47.3529,59800.0
2008-07-15 13:00:00,66.13,66.6,66.1,66.24,92000.0,47.3744,47.7111,47.3529,47.4532,92000.0
2008-07-15 13:05:00,66.25,66.3,66.0,66.18,79900.0,47.4604,47.4962,47.2813,47.4103,79900.0
2008-07-15 13:10:00,66.19,66.33,66.07,66.1,57000.0,47.4174,47.5177,47.3315,47.3529,57000.0
2008-07-15 13:15:00,66.1,66.1,65.87,65.92,41100.0,47.3529,47.3529,47.1882,47.224,41100.0
2008-07-15 13:20:00,65.93,66.0,65.65,65.75,78100.0,47.2312,47.2813,47.0306,47.1022,78100.0
2008-07-15 13:25:00,65.72,65.77,65.53,65.71,36600.0,47.0807,47.1165,46.9446,47.0736,36600.0
2008-07-15 13:30:00,65.72,65.83,65.57,65.79,56600.0,47.0807,47.1595,46.9733,47.1309,56600.0
2008-07-15 13:35:00,65.79,65.8,65.51,65.53,45200.0,47.1309,47.138,46.9303,46.9446,45200.0
2008-07-15 13:40:00,65.54,65.81,65.54,65.8,21600.0,46.9518,47.1452,46.9518,47.138,21600.0
2008-07-15 13:45:00,65.82,66.01,65.75,65.97,45400.0,47.1524,47.2885,47.1022,47.2598,45400.0
2008-07-15 13:50:00,65.96,65.99,65.8,65.84,36300.0,47.2526,47.2741,47.138,47.1667,36300.0
2008-07-15 13:55:00,65.88,65.89,65.64,65.72,42000.0,47.1953,47.2025,47.0234,47.0807,42000.0
2008-07-15 14:00:00,65.72,65.79,65.46,65.53,33300.0,47.0807,47.1309,46.8945,46.9446,33300.0
2008-07-15 14:05:00,65.54,65.55,65.36,65.43,30400.0,46.9518,46.9589,46.8228,46.873,30400.0
2008-07-15 14:10:00,65.43,65.48,65.25,65.25,49400.0,46.873,46.9088,46.744,46.744,49400.0
2008-07-15 14:15:00,65.26,65.64,65.24,65.59,66900.0,46.7512,47.0234,46.7369,46.9876,66900.0
2008-07-15 14:20:00,65.6,65.62,65.28,65.35,39800.0,46.9948,47.0091,46.7655,46.8157,39800.0
2008-07-15 14:25:00,65.37,65.57,65.35,65.46,47900.0,46.83,46.9733,46.8157,46.8945,47900.0
2008-07-15 14:30:00,65.48,65.71,65.36,65.37,133400.0,46.9088,47.0736,46.8228,46.83,133400.0
2008-07-15 14:35:00,65.38,65.5,65.3,65.35,70900.0,46.8371,46.9231,46.7798,46.8157,70900.0
2008-07-15 14:40:00,65.35,65.43,65.27,65.37,41500.0,46.8157,46.873,46.7583,46.83,41500.0
2008-07-15 14:45:00,65.34,65.41,65.25,65.26,75100.0,46.8085,46.8586,46.744,46.7512,75100.0
2008-07-15 14:50:00,65.25,65.4,65.12,65.39,109000.0,46.744,46.8515,46.6509,46.8443,109000.0
2008-07-15 14:55:00,65.38,65.46,65.17,65.23,82300.0,46.8371,46.8945,46.6867,46.7297,82300.0
2008-07-15 15:00:00,65.22,65.46,65.2,65.27,200700.0,46.7225,46.8945,46.7082,46.7583,200700.0
2008-07-15 15:05:00,65.27,65.53,65.23,65.49,160600.0,46.7583,46.9446,46.7297,46.9159,160600.0
2008-07-15 15:10:00,65.5,65.71,65.37,65.41,118400.0,46.9231,47.0736,46.83,46.8586,118400.0
2008-07-15 15:15:00,65.41,65.46,65.26,65.4,69900.0,46.8586,46.8945,46.7512,46.8515,69900.0
2008-07-15 15:20:00,65.4,65.47,65.31,65.37,121700.0,46.8515,46.9016,46.787,46.83,121700.0
2008-07-15 15:25:00,65.36,65.36,65.15,65.15,85100.0,46.8228,46.8228,46.6724,46.6724,85100.0
2008-07-15 15:30:00,65.16,65.31,64.92,64.99,93300.0,46.6795,46.787,46.5076,46.5578,93300.0
2008-07-15 15:35:00,64.99,65.08,64.91,64.95,102800.0,46.5578,46.6222,46.5004,46.5291,102800.0
2008-07-15 15:40:00,64.97,65.01,64.68,64.82,104400.0,46.5434,46.5721,46.3357,46.436,104400.0
2008-07-15 15:45:00,64.82,64.96,64.66,64.73,140000.0,46.436,46.5363,46.3214,46.3715,140000.0
2008-07-15 15:50:00,64.73,64.88,64.73,64.79,154800.0,46.3715,46.479,46.3715,46.4145,154800.0
2008-07-15 15:55:00,64.79,64.79,64.57,64.71,197800.0,46.4145,46.4145,46.2569,46.3572,197800.0
2008-07-16 09:30:00,64.97,65.0,64.15,64.4,136400.0,46.5434,46.5649,45.956,46.1351,136400.0
2008-07-16 09:35:00,64.45,64.45,64.01,64.04,69200.0,46.1709,46.1709,45.8557,45.8772,69200.0
2008-07-16 09:40:00,64.02,64.06,63.51,63.99,142400.0,45.8629,45.8915,45.4975,45.8414,142400.0
2008-07-16 09:45:00,63.99,64.09,63.51,63.57,84300.0,45.8414,45.913,45.4975,45.5405,84300.0
2008-07-16 09:50:00,63.58,64.18,63.54,64.06,90100.0,45.5477,45.9775,45.519,45.8915,90100.0
2008-07-16 09:55:00,64.07,64.27,64.03,64.08,135100.0,45.8987,46.042,45.87,45.9058,135100.0
2008-07-16 10:00:00,64.1,64.3,64.06,64.18,118700.0,45.9202,46.0635,45.8915,45.9775,118700.0
2008-07-16 10:05:00,64.18,64.2,63.82,63.92,63500.0,45.9775,45.9918,45.7196,45.7912,63500.0
2008-07-16 10:10:00,63.92,63.98,63.8,63.9,54600.0,45.7912,45.8342,45.7053,45.7769,54600.0
2008-07-16 10:15:00,63.9,64.06,63.7,63.71,66800.0,45.7769,45.8915,45.6336,45.6408,66800.0
2008-07-16 10:20:00,63.68,64.11,63.68,64.0,70300.0,45.6193,45.9273,45.6193,45.8485,70300.0
2008-07-16 10:25:00,64.01,64.19,63.99,64.06,85600.0,45.8557,45.9847,45.8414,45.8915,85600.0
2008-07-16 10:30:00,64.08,64.08,63.81,63.89,55000.0,45.9058,45.9058,45.7124,45.7697,55000.0
2008-07-16 10:35:00,63.91,64.07,63.91,64.0,111000.0,45.7841,45.8987,45.7841,45.8485,111000.0
2008-07-16 10:40:00,64.01,64.05,63.9,64.0,112600.0,45.8557,45.8844,45.7769,45.8485,112600.0
2008-07-16 10:45:00,64.0,64.07,63.86,64.0,120100.0,45.8485,45.8987,45.7482,45.8485,120100.0
2008-07-16 10:50:00,64.02,64.05,63.94,63.98,69300.0,45.8629,45.8844,45.8056,45.8342,69300.0
2008-07-16 10:55:00,63.97,64.2,63.95,64.04,121100.0,45.827,45.9918,45.8127,45.8772,121100.0
2008-07-16 11:00:00,64.01,64.34,64.0,64.05,157900.0,45.8557,46.0921,45.8485,45.8844,157900.0
2008-07-16 11:05:00,64.05,64.09,63.97,63.98,84700.0,45.8844,45.913,45.827,45.8342,84700.0
2008-07-16 11:10:00,63.98,64.07,63.98,64.0,145500.0,45.8342,45.8987,45.8342,45.8485,145500.0
2008-07-16 11:15:00,63.99,64.06,63.86,63.95,81100.0,45.8414,45.8915,45.7482,45.8127,81100.0
2008-07-16 11:20:00,63.93,64.0,63.76,63.86,76800.0,45.7984,45.8485,45.6766,45.7482,76800.0
2008-07-16 11:25:00,63.86,64.07,63.86,63.97,92700.0,45.7482,45.8987,45.7482,45.827,92700.0
2008-07-16 11:30:00,64.0,64.16,64.0,64.02,129900.0,45.8485,45.9632,45.8485,45.8629,129900.0
2008-07-16 11:35:00,64.0,64.1,63.98,64.02,167700.0,45.8485,45.9202,45.8342,45.8629,167700.0
2008-07-16 11:40:00,64.03,64.05,63.87,63.95,78400.0,45.87,45.8844,45.7554,45.8127,78400.0
2008-07-16 11:45:00,63.96,64.1,63.92,63.99,134700.0,45.8199,45.9202,45.7912,45.8414,134700.0
2008-07-16 11:50:00,63.95,64.19,63.94,64.11,92400.0,45.8127,45.9847,45.8056,45.9273,92400.0
2008-07-16 11:55:00,64.15,64.24,64.06,64.07,76700.0,45.956,46.0205,45.8915,45.8987,76700.0
2008-07-16 12:00:00,64.08,64.27,64.07,64.27,124100.0,45.9058,46.042,45.8987,46.042,124100.0
2008-07-16 12:05:00,64.22,64.38,64.02,64.02,80600.0,46.0061,46.1208,45.8629,45.8629,80600.0
2008-07-16 12:10:00,64.02,64.05,63.96,64.0,119900.0,45.8629,45.8844,45.8199,45.8485,119900.0
2008-07-16 12:15:00,64.0,64.21,63.99,64.04,166700.0,45.8485,45.999,45.8414,45.8772,166700.0
2008-07-16 12:20:00,64.05,64.18,64.02,64.14,154800.0,45.8844,45.9775,45.8629,45.9488,154800.0
2008-07-16 12:25:00,64.13,64.32,64.12,64.3,63900.0,45.9417,46.0778,45.9345,46.0635,63900.0
2008-07-16 12:30:00,64.3,64.48,64.22,64.42,150500.0,46.0635,46.1924,46.0061,46.1494,150500.0
2008-07-16 12:35:00,64.4,64.59,64.28,64.29,107200.0,46.1351,46.2712,46.0491,46.0563,107200.0
2008-07-16 12:40:00,64.29,64.44,64.29,64.4,103200.0,46.0563,46.1637,46.0563,46.1351,103200.0
2008-07-16 12:45:00,64.41,64.49,64.33,64.37,150700.0,46.1423,46.1996,46.0849,46.1136,150700.0
2008-07-16 12:50:00,64.35,64.5,64.31,64.44,135200.0,46.0993,46.2067,46.0706,46.1637,135200.0
2008-07-16 12:55:00,64.44,64.5,64.35,64.48,249400.0,46.1637,46.2067,46.0993,46.1924,249400.0
2008-07-16 13:00:00,64.47,64.7,64.44,64.7,106500.0,46.1852,46.35,46.1637,46.35,106500.0
2008-07-16 13:05:00,64.7,64.7,64.55,64.65,110200.0,46.35,46.35,46.2425,46.3142,110200.0
2008-07-16 13:10:00,64.64,64.67,64.34,64.43,87900.0,46.307,46.3285,46.0921,46.1566,87900.0
2008-07-16 13:15:00,64.43,64.52,64.41,64.46,46300.0,46.1566,46.2211,46.1423,46.1781,46300.0
2008-07-16 13:20:00,64.45,64.55,64.43,64.48,154900.0,46.1709,46.2425,46.1566,46.1924,154900.0
2008-07-16 13:25:00,64.47,64.58,64.43,64.55,83400.0,46.1852,46.264,46.1566,46.2425,83400.0
2008-07-16 13:30:00,64.54,64.66,64.5,64.55,96400.0,46.2354,46.3214,46.2067,46.2425,96400.0
2008-07-16 13:35:00,64.55,64.57,64.44,64.48,39000.0,46.2425,46.2569,46.1637,46.1924,39000.0
2008-07-16 13:40:00,64.49,64.56,64.46,64.52,97700.0,46.1996,46.2497,46.1781,46.2211,97700.0
2008-07-16 13:45:00,64.52,64.57,64.36,64.44,90800.0,46.2211,46.2569,46.1064,46.1637,90800.0
2008-07-16 13:50:00,64.45,64.51,64.39,64.5,51400.0,46.1709,46.2139,46.1279,46.2067,51400.0
2008-07-16 13:55:00,64.48,64.55,64.41,64.44,98100.0,46.1924,46.2425,46.1423,46.1637,98100.0
2008-07-16 14:00:00,64.42,64.49,64.15,64.36,97000.0,46.1494,46.1996,45.956,46.1064,97000.0
2008-07-16 14:05:00,64.38,64.39,64.05,64.22,59400.0,46.1208,46.1279,45.8844,46.0061,59400.0
2008-07-16 14:10:00,64.22,64.4,64.21,64.29,105600.0,46.0061,46.1351,45.999,46.0563,105600.0
2008-07-16 14:15:00,64.31,64.48,64.31,64.42,85700.0,46.0706,46.1924,46.0706,46.1494,85700.0
2008-07-16 14:20:00,64.43,64.64,64.4,64.62,174700.0,46.1566,46.307,46.1351,46.2927,174700.0
2008-07-16 14:25:00,64.64,64.7,64.49,64.56,112500.0,46.307,46.35,46.1996,46.2497,112500.0
2008-07-16 14:30:00,64.55,64.65,64.51,64.57,64800.0,46.2425,46.3142,46.2139,46.2569,64800.0
2008-07-16 14:35:00,64.57,64.7,64.51,64.6,111500.0,46.2569,46.35,46.2139,46.2784,111500.0
2008-07-16 14:40:00,64.61,64.7,64.53,64.58,101600.0,46.2855,46.35,46.2282,46.264,101600.0
2008-07-16 14:45:00,64.58,64.72,64.57,64.69,207400.0,46.264,46.3643,46.2569,46.3428,207400.0
2008-07-16 14:50:00,64.69,64.82,64.51,64.54,123900.0,46.3428,46.436,46.2139,46.2354,123900.0
2008-07-16 14:55:00,64.52,64.55,64.34,64.36,119200.0,46.2211,46.2425,46.0921,46.1064,119200.0
2008-07-16 15:00:00,64.36,64.53,64.2,64.52,132700.0,46.1064,46.2282,45.9918,46.2211,132700.0
2008-07-16 15:05:00,64.52,64.59,64.41,64.45,145400.0,46.2211,46.2712,46.1423,46.1709,145400.0
2008-07-16 15:10:00,64.44,64.67,64.41,64.62,127300.0,46.1637,46.3285,46.1423,46.2927,127300.0
2008-07-16 15:15:00,64.64,64.64,64.5,64.5,163200.0,46.307,46.307,46.2067,46.2067,163200.0
2008-07-16 15:20:00,64.51,64.75,64.49,64.71,181200.0,46.2139,46.3858,46.1996,46.3572,181200.0
2008-07-16 15:25:00,64.71,64.8,64.55,64.74,204100.0,46.3572,46.4216,46.2425,46.3787,204100.0
2008-07-16 15:30:00,64.74,65.03,64.74,65.02,162300.0,46.3787,46.5864,46.3787,46.5792,162300.0
2008-07-16 15:35:00,65.0,65.14,64.94,65.1,108600.0,46.5649,46.6652,46.5219,46.6366,108600.0
2008-07-16 15:40:00,65.1,65.1,64.97,65.1,94700.0,46.6366,46.6366,46.5434,46.6366,94700.0
2008-07-16 15:45:00,65.09,65.3,65.08,65.3,164000.0,46.6294,46.7798,46.6222,46.7798,164000.0
2008-07-16 15:50:00,65.3,65.57,65.3,65.53,255900.0,46.7798,46.9733,46.7798,46.9446,255900.0
2008-07-16 15:55:00,65.52,65.77,65.43,65.68,331900.0,46.9374,47.1165,46.873,47.0521,331900.0
2008-07-17 09:30:00,65.68,66.6,65.68,66.26,177800.0,47.0521,47.7111,47.0521,47.4676,177800.0
2008-07-17 09:35:00,66.26,66.63,65.75,65.87,156100.0,47.4676,47.7326,47.1022,47.1882,156100.0
2008-07-17 09:40:00,65.9,66.12,65.68,66.08,98600.0,47.2097,47.3673,47.0521,47.3386,98600.0
2008-07-17 09:45:00,66.08,66.15,65.85,65.9,91900.0,47.3386,47.3888,47.1738,47.2097,91900.0
2008-07-17 09:50:00,65.9,65.97,65.72,65.9,78700.0,47.2097,47.2598,47.0807,47.2097,78700.0
2008-07-17 09:55:00,65.9,66.45,65.74,66.42,77300.0,47.2097,47.6037,47.095,47.5822,77300.0
2008-07-17 10:00:00,66.42,66.85,66.41,66.85,220600.0,47.5822,47.8902,47.575,47.8902,220600.0
2008-07-17 10:05:00,66.85,66.85,66.16,66.18,156700.0,47.8902,47.8902,47.3959,47.4103,156700.0
2008-07-17 10:10:00,66.19,66.29,66.07,66.1,77400.0,47.4174,47.4891,47.3315,47.3529,77400.0
2008-07-17 10:15:00,66.12,66.62,66.11,66.59,80400.0,47.3673,47.7255,47.3601,47.704,80400.0
2008-07-17 10:20:00,66.6,66.9,66.56,66.84,74600.0,47.7111,47.9261,47.6825,47.8831,74600.0
2008-07-17 10:25:00,66.84,66.84,66.71,66.78,56400.0,47.8831,47.8831,47.7899,47.8401,56400.0
2008-07-17 10:30:00,66.79,66.8,66.71,66.8,56100.0,47.8472,47.8544,47.7899,47.8544,56100.0
2008-07-17 10:35:00,66.8,66.94,66.66,66.66,112400.0,47.8544,47.9547,47.7541,47.7541,112400.0
2008-07-17 10:40:00,66.62,66.84,66.57,66.77,68600.0,47.7255,47.8831,47.6896,47.8329,68600.0
2008-07-17 10:45:00,66.8,66.86,66.69,66.79,40700.0,47.8544,47.8974,47.7756,47.8472,40700.0
2008-07-17 10:50:00,66.79,66.81,66.66,66.72,32100.0,47.8472,47.8616,47.7541,47.7971,32100.0
2008-07-17 10:55:00,66.71,66.8,66.68,66.78,30800.0,47.7899,47.8544,47.7684,47.8401,30800.0
2008-07-17 11:00:00,66.8,66.92,66.64,66.65,72700.0,47.8544,47.9404,47.7398,47.747,72700.0
2008-07-17 11:05:00,66.65,66.67,66.53,66.67,73700.0,47.747,47.7613,47.661,47.7613,73700.0
2008-07-17 11:10:00,66.63,67.0,66.51,66.82,123300.0,47.7326,47.9977,47.6467,47.8687,123300.0
2008-07-17 11:15:00,66.81,66.89,66.61,66.67,80900.0,47.8616,47.9189,47.7183,47.7613,80900.0
2008-07-17 11:20:00,66.67,66.69,66.25,66.47,97900.0,47.7613,47.7756,47.4604,47.618,97900.0
2008-07-17 11:25:00,66.46,66.7,66.38,66.62,100800.0,47.6108,47.7828,47.5535,47.7255,100800.0
2008-07-17 11:30:00,66.62,66.91,66.62,66.84,74500.0,47.7255,47.9332,47.7255,47.8831,74500.0
2008-07-17 11:35:00,66.85,67.0,66.78,66.99,105300.0,47.8902,47.9977,47.8401,47.9905,105300.0
2008-07-17 11:40:00,67.0,67.38,66.95,67.33,92400.0,47.9977,48.2699,47.9619,48.2341,92400.0
2008-07-17 11:45:00,67.32,67.35,67.07,67.07,53800.0,48.2269,48.2484,48.0478,48.0478,53800.0
2008-07-17 11:50:00,67.09,67.23,67.09,67.19,44000.0,48.0622,48.1625,48.0622,48.1338,44000.0
2008-07-17 11:55:00,67.21,67.28,67.12,67.25,38900.0,48.1481,48.1983,48.0837,48.1768,38900.0
2008-07-17 12:00:00,67.26,67.38,67.25,67.38,107500.0,48.1839,48.2699,48.1768,48.2699,107500.0
2008-07-17 12:05:00,67.35,67.64,67.35,67.56,110200.0,48.2484,48.4562,48.2484,48.3989,110200.0
2008-07-17 12:10:00,67.56,67.57,67.35,67.55,69600.0,48.3989,48.406,48.2484,48.3917,69600.0
2008-07-17 12:15:00,67.55,67.56,67.29,67.38,68400.0,48.3917,48.3989,48.2054,48.2699,68400.0
2008-07-17 12:20:00,67.39,67.55,67.37,67.47,35200.0,48.2771,48.3917,48.2628,48.3344,35200.0
2008-07-17 12:25:00,67.45,67.49,67.31,67.47,38800.0,48.3201,48.3487,48.2198,48.3344,38800.0
2008-07-17 12:30:00,67.47,67.49,67.32,67.33,22100.0,48.3344,48.3487,48.2269,48.2341,22100.0
2008-07-17 12:35:00,67.33,67.34,67.19,67.19,51300.0,48.2341,48.2413,48.1338,48.1338,51300.0
2008-07-17 12:40:00,67.17,67.41,67.17,67.38,28400.0,48.1195,48.2914,48.1195,48.2699,28400.0
2008-07-17 12:45:00,67.39,67.57,67.36,67.56,47300.0,48.2771,48.406,48.2556,48.3989,47300.0
2008-07-17 12:50:00,67.56,67.7,67.56,67.68,81400.0,48.3989,48.4992,48.3989,48.4848,81400.0
2008-07-17 12:55:00,67.68,67.94,67.66,67.9,91100.0,48.4848,48.6711,48.4705,48.6424,91100.0
2008-07-17 13:00:00,67.9,67.96,67.76,67.8,65400.0,48.6424,48.6854,48.5421,48.5708,65400.0
2008-07-17 13:05:00,67.8,67.98,67.79,67.96,82800.0,48.5708,48.6997,48.5636,48.6854,82800.0
2008-07-17 13:10:00,67.96,68.17,67.9,68.17,74700.0,48.6854,48.8359,48.6424,48.8359,74700.0
2008-07-17 13:15:00,68.14,68.63,68.1,68.62,97200.0,48.8144,49.1654,48.7857,49.1582,97200.0
2008-07-17 13:20:00,68.61,68.68,68.22,68.37,97100.0,49.1511,49.2012,48.8717,48.9791,97100.0
2008-07-17 13:25:00,68.35,68.36,68.1,68.12,57300.0,48.9648,48.972,48.7857,48.8,57300.0
2008-07-17 13:30:00,68.12,68.15,67.87,67.95,90100.0,48.8,48.8215,48.6209,48.6783,90100.0
2008-07-17 13:35:00,67.93,68.2,67.9,68.13,87100.0,48.6639,48.8573,48.6424,48.8072,87100.0
2008-07-17 13:40:00,68.13,68.16,67.94,67.94,70200.0,48.8072,48.8287,48.6711,48.6711,70200.0
2008-07-17 13:45:00,67.94,68.03,67.93,68.03,61400.0,48.6711,48.7356,48.6639,48.7356,61400.0
2008-07-17 13:50:00,68.03,68.06,67.89,67.9,50200.0,48.7356,48.7571,48.6353,48.6424,50200.0
2008-07-17 13:55:00,67.91,67.98,67.89,67.91,52100.0,48.6496,48.6997,48.6353,48.6496,52100.0
2008-07-17 14:00:00,67.9,67.99,67.76,67.94,59500.0,48.6424,48.7069,48.5421,48.6711,59500.0
2008-07-17 14:05:00,67.94,67.99,67.74,67.75,53800.0,48.6711,48.7069,48.5278,48.535,53800.0
2008-07-17 14:10:00,67.75,67.94,67.69,67.7,56300.0,48.535,48.6711,48.492,48.4992,56300.0
2008-07-17 14:15:00,67.7,67.7,67.49,67.53,53800.0,48.4992,48.4992,48.3487,48.3774,53800.0
2008-07-17 14:20:00,67.51,67.78,67.51,67.72,57900.0,48.363,48.5565,48.363,48.5135,57900.0
2008-07-17 14:25:00,67.71,67.78,67.7,67.7,48600.0,48.5063,48.5565,48.4992,48.4992,48600.0
2008-07-17 14:30:00,67.69,67.7,67.27,67.29,51400.0,48.492,48.4992,48.1911,48.2054,51400.0
2008-07-17 14:35:00,67.29,67.29,67.11,67.23,78300.0,48.2054,48.2054,48.0765,48.1625,78300.0
2008-07-17 14:40:00,67.24,67.29,67.1,67.17,60700.0,48.1696,48.2054,48.0693,48.1195,60700.0
2008-07-17 14:45:00,67.16,67.19,67.1,67.17,63400.0,48.1123,48.1338,48.0693,48.1195,63400.0
2008-07-17 14:50:00,67.17,67.38,67.17,67.33,81700.0,48.1195,48.2699,48.1195,48.2341,81700.0
2008-07-17 14:55:00,67.34,67.49,67.11,67.49,143800.0,48.2413,48.3487,48.0765,48.3487,143800.0
2008-07-17 15:00:00,67.49,67.86,67.48,67.82,165700.0,48.3487,48.6138,48.3416,48.5851,165700.0
2008-07-17 15:05:00,67.82,68.0,67.81,67.82,128700.0,48.5851,48.7141,48.578,48.5851,128700.0
2008-07-17 15:10:00,67.8,67.91,67.64,67.87,72900.0,48.5708,48.6496,48.4562,48.6209,72900.0
2008-07-17 15:15:00,67.87,68.08,67.87,68.06,78400.0,48.6209,48.7714,48.6209,48.7571,78400.0
2008-07-17 15:20:00,68.04,68.12,67.81,67.84,88200.0,48.7427,48.8,48.578,48.5995,88200.0
2008-07-17 15:25:00,67.87,67.89,67.7,67.73,74600.0,48.6209,48.6353,48.4992,48.5206,74600.0
2008-07-17 15:30:00,67.73,67.87,67.7,67.75,105500.0,48.5206,48.6209,48.4992,48.535,105500.0
2008-07-17 15:35:00,67.74,67.75,67.53,67.61,118700.0,48.5278,48.535,48.3774,48.4347,118700.0
2008-07-17 15:40:00,67.63,67.82,67.57,67.79,112100.0,48.449,48.5851,48.406,48.5636,112100.0
2008-07-17 15:45:00,67.78,68.0,67.77,67.91,148100.0,48.5565,48.7141,48.5493,48.6496,148100.0
2008-07-17 15:50:00,67.9,68.1,67.82,68.0,151500.0,48.6424,48.7857,48.5851,48.7141,151500.0
2008-07-17 15:55:00,68.0,68.03,67.8,67.99,218900.0,48.7141,48.7356,48.5708,48.7069,218900.0
2008-07-18 09:30:00,68.05,69.08,68.01,68.86,723400.0,48.7499,49.4878,48.7212,49.3302,723400.0
2008-07-18 09:35:00,68.87,68.87,68.52,68.66,99900.0,49.3373,49.3373,49.0866,49.1869,99900.0
2008-07-18 09:40:00,68.67,68.81,68.33,68.45,94200.0,49.194,49.2943,48.9505,49.0364,94200.0
2008-07-18 09:45:00,68.45,68.6,68.25,68.59,91000.0,49.0364,49.1439,48.8932,49.1367,91000.0
2008-07-18 09:50:00,68.59,68.77,68.29,68.38,98300.0,49.1367,49.2657,48.9218,48.9863,98300.0
2008-07-18 09:55:00,68.39,68.56,68.26,68.51,55800.0,48.9935,49.1152,48.9003,49.0794,55800.0
2008-07-18 10:00:00,68.52,68.6,68.31,68.44,59500.0,49.0866,49.1439,48.9362,49.0293,59500.0
2008-07-18 10:05:00,68.5,68.87,68.31,68.87,95900.0,49.0723,49.3373,48.9362,49.3373,95900.0
2008-07-18 10:10:00,68.88,69.05,68.83,68.87,55800.0,49.3445,49.4663,49.3087,49.3373,55800.0
2008-07-18 10:15:00,68.87,69.06,68.77,68.84,63200.0,49.3373,49.4734,49.2657,49.3158,63200.0
2008-07-18 10:20:00,68.84,68.86,68.51,68.59,174300.0,49.3158,49.3302,49.0794,49.1367,174300.0
2008-07-18 10:25:00,68.57,68.81,68.52,68.68,60400.0,49.1224,49.2943,49.0866,49.2012,60400.0
2008-07-18 10:30:00,68.68,68.71,68.35,68.52,60200.0,49.2012,49.2227,48.9648,49.0866,60200.0
2008-07-18 10:35:00,68.59,68.66,68.35,68.38,40200.0,49.1367,49.1869,48.9648,48.9863,40200.0
2008-07-18 10:40:00,68.38,68.49,68.21,68.44,34500.0,48.9863,49.0651,48.8645,49.0293,34500.0
2008-07-18 10:45:00,68.45,68.5,68.24,68.4,34000.0,49.0364,49.0723,48.886,49.0006,34000.0
2008-07-18 10:50:00,68.42,68.5,67.98,68.08,64000.0,49.015,49.0723,48.6997,48.7714,64000.0
2008-07-18 10:55:00,68.08,68.12,67.85,67.96,32100.0,48.7714,48.8,48.6066,48.6854,32100.0
2008-07-18 11:00:00,67.98,68.21,67.88,67.96,73100.0,48.6997,48.8645,48.6281,48.6854,73100.0
2008-07-18 11:05:00,67.96,68.0,67.85,67.93,45700.0,48.6854,48.7141,48.6066,48.6639,45700.0
2008-07-18 11:10:00,67.91,68.0,67.84,67.95,57300.0,48.6496,48.7141,48.5995,48.6783,57300.0
2008-07-18 11:15:00,67.95,67.95,67.73,67.73,58600.0,48.6783,48.6783,48.5206,48.5206,58600.0
2008-07-18 11:20:00,67.72,67.78,67.38,67.4,65100.0,48.5135,48.5565,48.2699,48.2842,65100.0
2008-07-18 11:25:00,67.4,67.43,67.24,67.26,74600.0,48.2842,48.3057,48.1696,48.1839,74600.0
2008-07-18 11:30:00,67.22,67.4,67.21,67.24,56400.0,48.1553,48.2842,48.1481,48.1696,56400.0
2008-07-18 11:35:00,67.24,67.28,67.14,67.19,51900.0,48.1696,48.1983,48.098,48.1338,51900.0
2008-07-18 11:40:00,67.19,67.3,67.17,67.19,67000.0,48.1338,48.2126,48.1195,48.1338,67000.0
2008-07-18 11:45:00,67.19,67.21,67.03,67.16,66700.0,48.1338,48.1481,48.0192,48.1123,66700.0
2008-07-18 11:50:00,67.15,67.38,67.14,67.31,61900.0,48.1051,48.2699,48.098,48.2198,61900.0
2008-07-18 11:55:00,67.3,67.38,67.22,67.3,37400.0,48.2126,48.2699,48.1553,48.2126,37400.0
2008-07-18 12:00:00,67.3,67.45,67.28,67.45,46600.0,48.2126,48.3201,48.1983,48.3201,46600.0
2008-07-18 12:05:00,67.44,67.56,67.43,67.46,45000.0,48.3129,48.3989,48.3057,48.3272,45000.0
2008-07-18 12:10:00,67.46,67.55,67.32,67.33,40300.0,48.3272,48.3917,48.2269,48.2341,40300.0
2008-07-18 12:15:00,67.33,67.42,67.24,67.32,45900.0,48.2341,48.2986,48.1696,48.2269,45900.0
2008-07-18 12:20:00,67.34,67.51,67.34,67.4,40800.0,48.2413,48.363,48.2413,48.2842,40800.0
2008-07-18 12:25:00,67.38,67.38,67.17,67.24,39200.0,48.2699,48.2699,48.1195,48.1696,39200.0
2008-07-18 12:30:00,67.22,67.24,66.95,66.99,43200.0,48.1553,48.1696,47.9619,47.9905,43200.0
2008-07-18 12:35:00,67.0,67.4,66.99,67.4,24600.0,47.9977,48.2842,47.9905,48.2842,24600.0
2008-07-18 12:40:00,67.39,67.41,67.21,67.3,16400.0,48.2771,48.2914,48.1481,48.2126,16400.0
2008-07-18 12:45:00,67.31,67.41,67.31,67.36,12700.0,48.2198,48.2914,48.2198,48.2556,12700.0
2008-07-18 12:50:00,67.34,67.35,67.04,67.12,25700.0,48.2413,48.2484,48.0263,48.0837,25700.0
2008-07-18 12:55:00,67.11,67.19,66.99,67.13,43800.0,48.0765,48.1338,47.9905,48.0908,43800.0
2008-07-18 13:00:00,67.13,67.28,67.01,67.05,30700.0,48.0908,48.1983,48.0049,48.0335,30700.0
2008-07-18 13:05:00,67.05,67.14,66.94,66.96,19000.0,48.0335,48.098,47.9547,47.969,19000.0
2008-07-18 13:10:00,66.95,67.12,66.85,67.09,19600.0,47.9619,48.0837,47.8902,48.0622,19600.0
2008-07-18 13:15:00,67.1,67.29,67.1,67.15,14700.0,48.0693,48.2054,48.0693,48.1051,14700.0
2008-07-18 13:20:00,67.14,67.32,67.11,67.15,22100.0,48.098,48.2269,48.0765,48.1051,22100.0
2008-07-18 13:25:00,67.14,67.21,67.05,67.19,35300.0,48.098,48.1481,48.0335,48.1338,35300.0
2008-07-18 13:30:00,67.17,67.62,67.1,67.59,44100.0,48.1195,48.4418,48.0693,48.4204,44100.0
2008-07-18 13:35:00,67.57,67.58,67.24,67.31,31300.0,48.406,48.4132,48.1696,48.2198,31300.0
2008-07-18 13:40:00,67.28,67.4,67.16,67.32,45700.0,48.1983,48.2842,48.1123,48.2269,45700.0
2008-07-18 13:45:00,67.32,67.4,67.28,67.37,25800.0,48.2269,48.2842,48.1983,48.2628,25800.0
2008-07-18 13:50:00,67.39,67.41,67.27,67.34,37900.0,48.2771,48.2914,48.1911,48.2413,37900.0
2008-07-18 13:55:00,67.35,67.39,67.17,67.38,40500.0,48.2484,48.2771,48.1195,48.2699,40500.0
2008-07-18 14:00:00,67.38,67.52,67.25,67.45,24600.0,48.2699,48.3702,48.1768,48.3201,24600.0
2008-07-18 14:05:00,67.46,67.53,67.29,67.36,40100.0,48.3272,48.3774,48.2054,48.2556,40100.0
2008-07-18 14:10:00,67.36,67.41,67.25,67.41,40600.0,48.2556,48.2914,48.1768,48.2914,40600.0
2008-07-18 14:15:00,67.39,67.42,67.21,67.4,27700.0,48.2771,48.2986,48.1481,48.2842,27700.0
2008-07-18 14:20:00,67.39,67.45,67.33,67.33,42100.0,48.2771,48.3201,48.2341,48.2341,42100.0
2008-07-18 14:25:00,67.33,67.45,67.33,67.43,37300.0,48.2341,48.3201,48.2341,48.3057,37300.0
2008-07-18 14:30:00,67.43,67.44,67.25,67.39,33100.0,48.3057,48.3129,48.1768,48.2771,33100.0
2008-07-18 14:35:00,67.38,67.45,67.36,67.4,37300.0,48.2699,48.3201,48.2556,48.2842,37300.0
2008-07-18 14:40:00,67.4,67.45,67.36,67.39,26300.0,48.2842,48.3201,48.2556,48.2771,26300.0
2008-07-18 14:45:00,67.37,67.39,67.24,67.25,21700.0,48.2628,48.2771,48.1696,48.1768,21700.0
2008-07-18 14:50:00,67.26,67.29,66.94,67.1,39700.0,48.1839,48.2054,47.9547,48.0693,39700.0
2008-07-18 14:55:00,67.09,67.24,67.01,67.11,41000.0,48.0622,48.1696,48.0049,48.0765,41000.0
2008-07-18 15:00:00,67.12,67.25,67.04,67.15,61000.0,48.0837,48.1768,48.0263,48.1051,61000.0
2008-07-18 15:05:00,67.15,67.18,67.04,67.17,56500.0,48.1051,48.1266,48.0263,48.1195,56500.0
2008-07-18 15:10:00,67.17,67.21,67.06,67.07,47100.0,48.1195,48.1481,48.0407,48.0478,47100.0
2008-07-18 15:15:00,67.08,67.21,66.98,67.0,32800.0,48.055,48.1481,47.9834,47.9977,32800.0
2008-07-18 15:20:00,67.05,67.35,67.01,67.31,76300.0,48.0335,48.2484,48.0049,48.2198,76300.0
2008-07-18 15:25:00,67.32,67.35,67.18,67.26,44200.0,48.2269,48.2484,48.1266,48.1839,44200.0
2008-07-18 15:30:00,67.25,67.38,67.19,67.38,44100.0,48.1768,48.2699,48.1338,48.2699,44100.0
2008-07-18 15:35:00,67.38,67.45,67.1,67.44,78200.0,48.2699,48.3201,48.0693,48.3129,78200.0
2008-07-18 15:40:00,67.45,67.55,67.27,67.35,87500.0,48.3201,48.3917,48.1911,48.2484,87500.0
2008-07-18 15:45:00,67.36,67.51,67.31,67.42,71700.0,48.2556,48.363,48.2198,48.2986,71700.0
2008-07-18 15:50:00,67.42,67.44,67.24,67.28,83000.0,48.2986,48.3129,48.1696,48.1983,83000.0
2008-07-18 15:55:00,67.28,67.45,67.16,67.23,199700.0,48.1983,48.3201,48.1123,48.1625,199700.0
2008-07-21 09:30:00,68.1,68.22,67.56,68.22,71400.0,48.7857,48.8717,48.3989,48.8717,71400.0
2008-07-21 09:35:00,68.15,68.63,68.15,68.63,76400.0,48.8215,49.1654,48.8215,49.1654,76400.0
2008-07-21 09:40:00,68.59,68.68,68.47,68.6,84100.0,49.1367,49.2012,49.0508,49.1439,84100.0
2008-07-21 09:45:00,68.6,68.69,68.56,68.65,66600.0,49.1439,49.2084,49.1152,49.1797,66600.0
2008-07-21 09:50:00,68.65,68.81,68.56,68.76,57900.0,49.1797,49.2943,49.1152,49.2585,57900.0
2008-07-21 09:55:00,68.75,68.86,68.48,68.86,79500.0,49.2514,49.3302,49.0579,49.3302,79500.0
2008-07-21 10:00:00,68.84,69.29,68.82,69.21,137400.0,49.3158,49.6382,49.3015,49.5809,137400.0
2008-07-21 10:05:00,69.2,69.26,68.99,69.23,55800.0,49.5737,49.6167,49.4233,49.5952,55800.0
2008-07-21 10:10:00,69.23,69.51,69.21,69.41,62900.0,49.5952,49.7958,49.5809,49.7242,62900.0
2008-07-21 10:15:00,69.44,69.6,69.32,69.6,58300.0,49.7457,49.8603,49.6597,49.8603,58300.0
2008-07-21 10:20:00,69.6,69.76,69.48,69.58,80900.0,49.8603,49.9749,49.7743,49.846,80900.0
2008-07-21 10:25:00,69.58,69.75,69.57,69.74,82400.0,49.846,49.9677,49.8388,49.9606,82400.0
2008-07-21 10:30:00,69.74,69.74,69.47,69.52,109000.0,49.9606,49.9606,49.7672,49.803,109000.0
2008-07-21 10:35:00,69.52,69.56,69.37,69.44,103000.0,49.803,49.8316,49.6955,49.7457,103000.0
2008-07-21 10:40:00,69.43,69.72,69.42,69.72,85300.0,49.7385,49.9463,49.7313,49.9463,85300.0
2008-07-21 10:45:00,69.72,69.81,69.63,69.71,75800.0,49.9463,50.0107,49.8818,49.9391,75800.0
2008-07-21 10:50:00,69.7,69.8,69.57,69.8,51900.0,49.9319,50.0036,49.8388,50.0036,51900.0
2008-07-21 10:55:00,69.8,69.83,69.59,69.7,54300.0,50.0036,50.0251,49.8531,49.9319,54300.0
2008-07-21 11:00:00,69.7,69.7,69.51,69.65,82500.0,49.9319,49.9319,49.7958,49.8961,82500.0
2008-07-21 11:05:00,69.65,69.67,69.47,69.54,85500.0,49.8961,49.9104,49.7672,49.8173,85500.0
2008-07-21 11:10:00,69.54,69.57,69.33,69.42,52200.0,49.8173,49.8388,49.6669,49.7313,52200.0
2008-07-21 11:15:00,69.42,69.5,69.3,69.5,63000.0,49.7313,49.7886,49.6454,49.7886,63000.0
2008-07-21 11:20:00,69.5,69.58,69.38,69.52,80500.0,49.7886,49.846,49.7027,49.803,80500.0
2008-07-21 11:25:00,69.54,69.6,69.28,69.41,110100.0,49.8173,49.8603,49.631,49.7242,110100.0
2008-07-21 11:30:00,69.37,69.5,69.35,69.48,42700.0,49.6955,49.7886,49.6812,49.7743,42700.0
2008-07-21 11:35:00,69.48,69.59,69.42,69.43,65000.0,49.7743,49.8531,49.7313,49.7385,65000.0
2008-07-21 11:40:00,69.45,69.45,69.13,69.18,113500.0,49.7528,49.7528,49.5236,49.5594,113500.0
2008-07-21 11:45:00,69.18,69.36,69.08,69.22,124200.0,49.5594,49.6884,49.4878,49.5881,124200.0
2008-07-21 11:50:00,69.23,69.26,69.13,69.17,31900.0,49.5952,49.6167,49.5236,49.5522,31900.0
2008-07-21 11:55:00,69.17,69.28,69.13,69.28,64300.0,49.5522,49.631,49.5236,49.631,64300.0
2008-07-21 12:00:00,69.28,69.41,69.2,69.22,74400.0,49.631,49.7242,49.5737,49.5881,74400.0
2008-07-21 12:05:00,69.23,69.23,68.94,68.95,59500.0,49.5952,49.5952,49.3875,49.3946,59500.0
2008-07-21 12:10:00,68.95,69.04,68.86,68.95,54400.0,49.3946,49.4591,49.3302,49.3946,54400.0
2008-07-21 12:15:00,68.98,69.2,68.98,69.15,56700.0,49.4161,49.5737,49.4161,49.5379,56700.0
2008-07-21 12:20:00,69.15,69.22,69.04,69.22,44200.0,49.5379,49.5881,49.4591,49.5881,44200.0
2008-07-21 12:25:00,69.21,69.38,69.19,69.24,84100.0,49.5809,49.7027,49.5666,49.6024,84100.0
2008-07-21 12:30:00,69.23,69.43,69.23,69.31,63600.0,49.5952,49.7385,49.5952,49.6525,63600.0
2008-07-21 12:35:00,69.34,69.5,69.34,69.47,41500.0,49.674,49.7886,49.674,49.7672,41500.0
2008-07-21 12:40:00,69.48,69.66,69.48,69.65,34600.0,49.7743,49.9033,49.7743,49.8961,34600.0
2008-07-21 12:45:00,69.65,69.66,69.47,69.56,43000.0,49.8961,49.9033,49.7672,49.8316,43000.0
2008-07-21 12:50:00,69.56,69.56,69.44,69.46,30200.0,49.8316,49.8316,49.7457,49.76,30200.0
2008-07-21 12:55:00,69.45,69.71,69.43,69.66,39300.0,49.7528,49.9391,49.7385,49.9033,39300.0
2008-07-21 13:00:00,69.69,69.77,69.62,69.74,46200.0,49.9248,49.9821,49.8746,49.9606,46200.0
2008-07-21 13:05:00,69.75,69.98,69.75,69.98,64200.0,49.9677,50.1325,49.9677,50.1325,64200.0
2008-07-21 13:10:00,69.97,70.06,69.89,70.05,69600.0,50.1253,50.1898,50.068,50.1827,69600.0
2008-07-21 13:15:00,70.03,70.21,70.02,70.15,73400.0,50.1683,50.2973,50.1612,50.2543,73400.0
2008-07-21 13:20:00,70.14,70.28,70.07,70.17,115100.0,50.2471,50.3474,50.197,50.2686,115100.0
2008-07-21 13:25:00,70.15,70.39,70.15,70.39,50100.0,50.2543,50.4262,50.2543,50.4262,50100.0
2008-07-21 13:30:00,70.39,70.51,70.33,70.46,40700.0,50.4262,50.5122,50.3832,50.4764,40700.0
2008-07-21 13:35:00,70.47,70.52,70.42,70.49,30000.0,50.4835,50.5194,50.4477,50.4979,30000.0
2008-07-21 13:40:00,70.48,70.5,70.45,70.49,44700.0,50.4907,50.505,50.4692,50.4979,44700.0
2008-07-21 13:45:00,70.46,70.54,70.43,70.46,52000.0,50.4764,50.5337,50.4549,50.4764,52000.0
2008-07-21 13:50:00,70.46,70.48,70.32,70.44,54100.0,50.4764,50.4907,50.3761,50.462,54100.0
2008-07-21 13:55:00,70.44,70.68,70.43,70.62,61400.0,50.462,50.634,50.4549,50.591,61400.0
2008-07-21 14:00:00,70.61,70.71,70.57,70.57,84200.0,50.5838,50.6555,50.5552,50.5552,84200.0
2008-07-21 14:05:00,70.57,70.68,70.49,70.57,71400.0,50.5552,50.634,50.4979,50.5552,71400.0
2008-07-21 14:10:00,70.57,70.59,70.15,70.31,93800.0,50.5552,50.5695,50.2543,50.3689,93800.0
2008-07-21 14:15:00,70.33,70.5,70.3,70.48,56000.0,50.3832,50.505,50.3618,50.4907,56000.0
2008-07-21 14:20:00,70.48,70.62,70.44,70.49,59100.0,50.4907,50.591,50.462,50.4979,59100.0
2008-07-21 14:25:00,70.49,70.68,70.43,70.57,72800.0,50.4979,50.634,50.4549,50.5552,72800.0
2008-07-21 14:30:00,70.56,70.65,70.53,70.61,35200.0,50.548,50.6125,50.5265,50.5838,35200.0
2008-07-21 14:35:00,70.61,70.65,70.52,70.59,48200.0,50.5838,50.6125,50.5194,50.5695,48200.0
2008-07-21 14:40:00,70.6,70.68,70.52,70.6,56300.0,50.5767,50.634,50.5194,50.5767,56300.0
2008-07-21 14:45:00,70.6,70.75,70.6,70.72,58900.0,50.5767,50.6841,50.5767,50.6626,58900.0
2008-07-21 14:50:00,70.7,70.75,70.64,70.75,46500.0,50.6483,50.6841,50.6053,50.6841,46500.0
2008-07-21 14:55:00,70.73,70.82,70.71,70.82,73000.0,50.6698,50.7343,50.6555,50.7343,73000.0
2008-07-21 15:00:00,70.82,70.91,70.76,70.79,98000.0,50.7343,50.7987,50.6913,50.7128,98000.0
2008-07-21 15:05:00,70.8,70.95,70.67,70.9,79500.0,50.7199,50.8274,50.6268,50.7916,79500.0
2008-07-21 15:10:00,70.9,71.04,70.89,71.0,97700.0,50.7916,50.8919,50.7844,50.8632,97700.0
2008-07-21 15:15:00,71.0,71.29,71.0,71.2,115900.0,50.8632,51.071,50.8632,51.0065,115900.0
2008-07-21 15:20:00,71.2,71.27,71.1,71.15,119900.0,51.0065,51.0566,50.9349,50.9707,119900.0
2008-07-21 15:25:00,71.15,71.22,71.12,71.17,95500.0,50.9707,51.0208,50.9492,50.985,95500.0
2008-07-21 15:30:00,71.16,71.18,71.08,71.08,106000.0,50.9778,50.9922,50.9205,50.9205,106000.0
2008-07-21 15:35:00,71.09,71.21,71.05,71.2,141500.0,50.9277,51.0137,50.899,51.0065,141500.0
2008-07-21 15:40:00,71.2,71.29,71.03,71.04,168500.0,51.0065,51.071,50.8847,50.8919,168500.0
2008-07-21 15:45:00,71.04,71.19,71.03,71.06,167800.0,50.8919,50.9993,50.8847,50.9062,167800.0
2008-07-21 15:50:00,71.05,71.07,70.86,70.91,185800.0,50.899,50.9134,50.7629,50.7987,185800.0
2008-07-21 15:55:00,70.9,71.04,70.85,70.97,212300.0,50.7916,50.8919,50.7558,50.8417,212300.0
2008-07-22 09:30:00,70.78,71.25,70.55,71.17,170700.0,50.7056,51.0423,50.5408,50.985,170700.0
2008-07-22 09:35:00,71.17,71.21,70.92,71.1,112100.0,50.985,51.0137,50.8059,50.9349,112100.0
2008-07-22 09:40:00,71.07,71.57,71.05,71.46,118800.0,50.9134,51.2716,50.899,51.1928,118800.0
2008-07-22 09:45:00,71.46,71.51,71.03,71.31,143100.0,51.1928,51.2286,50.8847,51.0853,143100.0
2008-07-22 09:50:00,71.34,71.37,70.95,71.08,90400.0,51.1068,51.1283,50.8274,50.9205,90400.0
2008-07-22 09:55:00,71.07,71.36,71.02,71.3,94300.0,50.9134,51.1211,50.8776,51.0781,94300.0
2008-07-22 10:00:00,71.29,71.33,71.0,71.18,113300.0,51.071,51.0996,50.8632,50.9922,113300.0
2008-07-22 10:05:00,71.13,71.22,70.88,71.17,116900.0,50.9564,51.0208,50.7773,50.985,116900.0
2008-07-22 10:10:00,71.18,71.3,71.06,71.17,79100.0,50.9922,51.0781,50.9062,50.985,79100.0
2008-07-22 10:15:00,71.18,71.4,71.12,71.33,69700.0,50.9922,51.1498,50.9492,51.0996,69700.0
2008-07-22 10:20:00,71.3,71.34,70.9,70.91,98500.0,51.0781,51.1068,50.7916,50.7987,98500.0
2008-07-22 10:25:00,70.9,71.11,70.71,70.87,57600.0,50.7916,50.942,50.6555,50.7701,57600.0
2008-07-22 10:30:00,70.88,71.14,70.84,71.01,67600.0,50.7773,50.9635,50.7486,50.8704,67600.0
2008-07-22 10:35:00,71.01,71.07,70.75,70.81,47100.0,50.8704,50.9134,50.6841,50.7271,47100.0
2008-07-22 10:40:00,70.82,71.01,70.72,70.93,75900.0,50.7343,50.8704,50.6626,50.8131,75900.0
2008-07-22 10:45:00,70.93,70.99,70.77,70.82,56400.0,50.8131,50.8561,50.6985,50.7343,56400.0
2008-07-22 10:50:00,70.83,70.92,70.58,70.61,79000.0,50.7414,50.8059,50.5623,50.5838,79000.0
2008-07-22 10:55:00,70.59,70.72,70.45,70.72,48200.0,50.5695,50.6626,50.4692,50.6626,48200.0
2008-07-22 11:00:00,70.68,70.85,70.68,70.8,44300.0,50.634,50.7558,50.634,50.7199,44300.0
2008-07-22 11:05:00,70.83,70.86,70.61,70.64,44900.0,50.7414,50.7629,50.5838,50.6053,44900.0
2008-07-22 11:10:00,70.67,70.79,70.62,70.67,38400.0,50.6268,50.7128,50.591,50.6268,38400.0
2008-07-22 11:15:00,70.68,70.82,70.61,70.63,54300.0,50.634,50.7343,50.5838,50.5982,54300.0
2008-07-22 11:20:00,70.63,70.65,70.32,70.4,109100.0,50.5982,50.6125,50.3761,50.4334,109100.0
2008-07-22 11:25:00,70.39,70.47,70.16,70.16,77400.0,50.4262,50.4835,50.2615,50.2615,77400.0
2008-07-22 11:30:00,70.16,70.24,69.97,69.97,95500.0,50.2615,50.3188,50.1253,50.1253,95500.0
2008-07-22 11:35:00,69.97,70.16,69.92,69.94,72600.0,50.1253,50.2615,50.0895,50.1039,72600.0
2008-07-22 11:40:00,69.92,70.21,69.91,70.1,85600.0,50.0895,50.2973,50.0824,50.2185,85600.0
2008-07-22 11:45:00,70.1,70.29,70.04,70.06,58700.0,50.2185,50.3546,50.1755,50.1898,58700.0
2008-07-22 11:50:00,70.04,70.14,69.85,69.85,76800.0,50.1755,50.2471,50.0394,50.0394,76800.0
2008-07-22 11:55:00,69.83,69.86,69.66,69.74,65900.0,50.0251,50.0465,49.9033,49.9606,65900.0
2008-07-22 12:00:00,69.75,69.96,69.64,69.86,52500.0,49.9677,50.1182,49.8889,50.0465,52500.0
2008-07-22 12:05:00,69.87,70.05,69.7,70.04,56400.0,50.0537,50.1827,49.9319,50.1755,56400.0
2008-07-22 12:10:00,70.02,70.05,69.7,69.73,45200.0,50.1612,50.1827,49.9319,49.9534,45200.0
2008-07-22 12:15:00,69.73,69.78,69.61,69.69,56200.0,49.9534,49.9892,49.8674,49.9248,56200.0
2008-07-22 12:20:00,69.69,69.72,69.48,69.59,61900.0,49.9248,49.9463,49.7743,49.8531,61900.0
2008-07-22 12:25:00,69.6,69.68,69.35,69.54,61900.0,49.8603,49.9176,49.6812,49.8173,61900.0
2008-07-22 12:30:00,69.54,69.6,69.51,69.51,45700.0,49.8173,49.8603,49.7958,49.7958,45700.0
2008-07-22 12:35:00,69.53,69.58,69.39,69.53,55400.0,49.8101,49.846,49.7098,49.8101,55400.0
2008-07-22 12:40:00,69.53,69.77,69.46,69.69,55300.0,49.8101,49.9821,49.76,49.9248,55300.0
2008-07-22 12:45:00,69.72,69.8,69.53,69.59,45500.0,49.9463,50.0036,49.8101,49.8531,45500.0
2008-07-22 12:50:00,69.6,69.64,69.31,69.41,60800.0,49.8603,49.8889,49.6525,49.7242,60800.0
2008-07-22 12:55:00,69.4,69.46,69.31,69.4,22500.0,49.717,49.76,49.6525,49.717,22500.0
2008-07-22 13:00:00,69.41,69.49,69.29,69.31,40800.0,49.7242,49.7815,49.6382,49.6525,40800.0
2008-07-22 13:05:00,69.31,69.53,69.31,69.38,41700.0,49.6525,49.8101,49.6525,49.7027,41700.0
2008-07-22 13:10:00,69.36,69.41,69.24,69.27,37300.0,49.6884,49.7242,49.6024,49.6239,37300.0
2008-07-22 13:15:00,69.26,69.43,69.23,69.39,51300.0,49.6167,49.7385,49.5952,49.7098,51300.0
2008-07-22 13:20:00,69.41,69.53,69.34,69.5,33000.0,49.7242,49.8101,49.674,49.7886,33000.0
2008-07-22 13:25:00,69.51,69.57,69.29,69.34,48100.0,49.7958,49.8388,49.6382,49.674,48100.0
2008-07-22 13:30:00,69.38,69.41,69.21,69.27,43300.0,49.7027,49.7242,49.5809,49.6239,43300.0
2008-07-22 13:35:00,69.28,69.41,69.26,69.33,40600.0,49.631,49.7242,49.6167,49.6669,40600.0
2008-07-22 13:40:00,69.33,69.49,69.27,69.47,51400.0,49.6669,49.7815,49.6239,49.7672,51400.0
2008-07-22 13:45:00,69.49,69.52,69.43,69.46,28800.0,49.7815,49.803,49.7385,49.76,28800.0
2008-07-22 13:50:00,69.46,69.6,69.38,69.41,43600.0,49.76,49.8603,49.7027,49.7242,43600.0
2008-07-22 13:55:00,69.4,69.61,69.39,69.59,57300.0,49.717,49.8674,49.7098,49.8531,57300.0
2008-07-22 14:00:00,69.6,69.64,69.44,69.45,45600.0,49.8603,49.8889,49.7457,49.7528,45600.0
2008-07-22 14:05:00,69.47,69.51,69.33,69.44,51000.0,49.7672,49.7958,49.6669,49.7457,51000.0
2008-07-22 14:10:00,69.47,69.55,69.24,69.29,53700.0,49.7672,49.8245,49.6024,49.6382,53700.0
2008-07-22 14:15:00,69.3,69.45,69.27,69.35,52500.0,49.6454,49.7528,49.6239,49.6812,52500.0
2008-07-22 14:20:00,69.35,69.4,69.21,69.37,74200.0,49.6812,49.717,49.5809,49.6955,74200.0
2008-07-22 14:25:00,69.37,69.62,69.33,69.62,66500.0,49.6955,49.8746,49.6669,49.8746,66500.0
2008-07-22 14:30:00,69.62,69.82,69.6,69.79,57700.0,49.8746,50.0179,49.8603,49.9964,57700.0
2008-07-22 14:35:00,69.79,69.79,69.46,69.65,49000.0,49.9964,49.9964,49.76,49.8961,49000.0
2008-07-22 14:40:00,69.64,69.8,69.55,69.78,43800.0,49.8889,50.0036,49.8245,49.9892,43800.0
2008-07-22 14:45:00,69.77,69.82,69.65,69.68,30600.0,49.9821,50.0179,49.8961,49.9176,30600.0
2008-07-22 14:50:00,69.71,69.77,69.67,69.71,45400.0,49.9391,49.9821,49.9104,49.9391,45400.0
2008-07-22 14:55:00,69.71,69.75,69.52,69.69,55000.0,49.9391,49.9677,49.803,49.9248,55000.0
2008-07-22 15:00:00,69.69,69.88,69.68,69.79,100700.0,49.9248,50.0609,49.9176,49.9964,100700.0
2008-07-22 15:05:00,69.79,69.96,69.75,69.8,96500.0,49.9964,50.1182,49.9677,50.0036,96500.0
2008-07-22 15:10:00,69.8,70.14,69.55,70.02,126600.0,50.0036,50.2471,49.8245,50.1612,126600.0
2008-07-22 15:15:00,70.03,70.14,69.99,70.12,78100.0,50.1683,50.2471,50.1397,50.2328,78100.0
2008-07-22 15:20:00,70.12,70.24,70.09,70.13,89200.0,50.2328,50.3188,50.2113,50.24,89200.0
2008-07-22 15:25:00,70.11,70.16,70.0,70.02,54900.0,50.2256,50.2615,50.1468,50.1612,54900.0
2008-07-22 15:30:00,70.0,70.16,69.95,70.07,68000.0,50.1468,50.2615,50.111,50.197,68000.0
2008-07-22 15:35:00,70.08,70.32,69.55,70.32,86700.0,50.2041,50.3761,49.8245,50.3761,86700.0
2008-07-22 15:40:00,70.33,70.47,70.23,70.41,99600.0,50.3832,50.4835,50.3116,50.4406,99600.0
2008-07-22 15:45:00,70.39,70.45,70.32,70.37,122500.0,50.4262,50.4692,50.3761,50.4119,122500.0
2008-07-22 15:50:00,70.38,70.53,70.38,70.46,130800.0,50.4191,50.5265,50.4191,50.4764,130800.0
2008-07-22 15:55:00,70.44,70.55,70.33,70.48,221600.0,50.462,50.5408,50.3832,50.4907,221600.0
2008-07-23 09:30:00,71.85,72.32,71.5,72.25,177800.0,51.4721,51.8088,51.2214,51.7587,177800.0
2008-07-23 09:35:00,72.25,72.42,72.05,72.3,99700.0,51.7587,51.8805,51.6154,51.7945,99700.0
2008-07-23 09:40:00,72.31,72.41,71.92,71.99,149500.0,51.8017,51.8733,51.5223,51.5724,149500.0
2008-07-23 09:45:00,72.0,72.15,71.86,71.92,123100.0,51.5796,51.6871,51.4793,51.5223,123100.0
2008-07-23 09:50:00,71.94,71.99,71.52,71.57,105000.0,51.5366,51.5724,51.2357,51.2716,105000.0
2008-07-23 09:55:00,71.57,71.86,71.51,71.74,110100.0,51.2716,51.4793,51.2286,51.3933,110100.0
2008-07-23 10:00:00,71.74,72.08,71.7,72.08,78900.0,51.3933,51.6369,51.3647,51.6369,78900.0
2008-07-23 10:05:00,72.08,72.12,71.87,72.06,63500.0,51.6369,51.6656,51.4865,51.6226,63500.0
2008-07-23 10:10:00,72.01,72.12,71.83,72.08,53800.0,51.5868,51.6656,51.4578,51.6369,53800.0
2008-07-23 10:15:00,72.07,72.34,72.07,72.29,55000.0,51.6298,51.8232,51.6298,51.7874,55000.0
2008-07-23 10:20:00,72.3,72.45,72.07,72.14,63400.0,51.7945,51.902,51.6298,51.6799,63400.0
2008-07-23 10:25:00,72.15,72.15,71.86,71.87,53000.0,51.6871,51.6871,51.4793,51.4865,53000.0
2008-07-23 10:30:00,71.86,72.04,71.73,72.04,48700.0,51.4793,51.6083,51.3862,51.6083,48700.0
2008-07-23 10:35:00,72.02,72.08,71.67,71.68,76800.0,51.5939,51.6369,51.3432,51.3504,76800.0
2008-07-23 10:40:00,71.66,71.95,71.65,71.68,75200.0,51.336,51.5438,51.3289,51.3504,75200.0
2008-07-23 10:45:00,71.66,71.66,71.52,71.59,31700.0,51.336,51.336,51.2357,51.2859,31700.0
2008-07-23 10:50:00,71.61,71.83,71.61,71.76,62800.0,51.3002,51.4578,51.3002,51.4077,62800.0
2008-07-23 10:55:00,71.78,71.81,71.67,71.72,34300.0,51.422,51.4435,51.3432,51.379,34300.0
2008-07-23 11:00:00,71.73,71.83,71.68,71.8,59100.0,51.3862,51.4578,51.3504,51.4363,59100.0
2008-07-23 11:05:00,71.77,72.07,71.77,72.05,50900.0,51.4148,51.6298,51.4148,51.6154,50900.0
2008-07-23 11:10:00,72.04,72.3,72.04,72.21,68400.0,51.6083,51.7945,51.6083,51.73,68400.0
2008-07-23 11:15:00,72.21,72.31,72.16,72.16,50300.0,51.73,51.8017,51.6942,51.6942,50300.0
2008-07-23 11:20:00,72.18,72.29,72.06,72.17,47300.0,51.7086,51.7874,51.6226,51.7014,47300.0
2008-07-23 11:25:00,72.14,72.32,72.14,72.31,41600.0,51.6799,51.8088,51.6799,51.8017,41600.0
2008-07-23 11:30:00,72.31,72.33,72.15,72.17,42600.0,51.8017,51.816,51.6871,51.7014,42600.0
2008-07-23 11:35:00,72.16,72.26,72.11,72.12,54900.0,51.6942,51.7659,51.6584,51.6656,54900.0
2008-07-23 11:40:00,72.12,72.22,72.07,72.21,46700.0,51.6656,51.7372,51.6298,51.73,46700.0
2008-07-23 11:45:00,72.2,72.48,72.19,72.41,69600.0,51.7229,51.9235,51.7157,51.8733,69600.0
2008-07-23 11:50:00,72.4,72.57,72.4,72.56,55000.0,51.8662,51.9879,51.8662,51.9808,55000.0
2008-07-23 11:55:00,72.57,72.61,72.45,72.6,54600.0,51.9879,52.0166,51.902,52.0094,54600.0
2008-07-23 12:00:00,72.6,72.85,72.58,72.82,97100.0,52.0094,52.1885,51.9951,52.167,97100.0
2008-07-23 12:05:00,72.82,72.82,72.47,72.54,97600.0,52.167,52.167,51.9163,51.9665,97600.0
2008-07-23 12:10:00,72.54,72.67,72.44,72.54,52700.0,51.9665,52.0596,51.8948,51.9665,52700.0
2008-07-23 12:15:00,72.54,72.79,72.48,72.75,57300.0,51.9665,52.1455,51.9235,52.1169,57300.0
2008-07-23 12:20:00,72.74,72.95,72.62,72.89,53000.0,52.1097,52.2602,52.0238,52.2172,53000.0
2008-07-23 12:25:00,72.89,72.9,72.71,72.72,53800.0,52.2172,52.2244,52.0882,52.0954,53800.0
2008-07-23 12:30:00,72.72,72.74,72.49,72.58,52800.0,52.0954,52.1097,51.9306,51.9951,52800.0
2008-07-23 12:35:00,72.57,72.76,72.48,72.76,58800.0,51.9879,52.1241,51.9235,52.1241,58800.0
2008-07-23 12:40:00,72.76,72.85,72.62,72.74,56000.0,52.1241,52.1885,52.0238,52.1097,56000.0
2008-07-23 12:45:00,72.73,72.9,72.71,72.86,51000.0,52.1026,52.2244,52.0882,52.1957,51000.0
2008-07-23 12:50:00,72.87,72.87,72.66,72.77,62500.0,52.2029,52.2029,52.0524,52.1312,62500.0
2008-07-23 12:55:00,72.77,72.9,72.67,72.89,51300.0,52.1312,52.2244,52.0596,52.2172,51300.0
2008-07-23 13:00:00,72.88,72.98,72.88,72.95,39300.0,52.21,52.2817,52.21,52.2602,39300.0
2008-07-23 13:05:00,72.96,73.0,72.8,72.9,60800.0,52.2673,52.296,52.1527,52.2244,60800.0
2008-07-23 13:10:00,72.89,72.97,72.81,72.84,29800.0,52.2172,52.2745,52.1599,52.1814,29800.0
2008-07-23 13:15:00,72.84,72.96,72.78,72.89,31000.0,52.1814,52.2673,52.1384,52.2172,31000.0
2008-07-23 13:20:00,72.87,72.97,72.76,72.94,46900.0,52.2029,52.2745,52.1241,52.253,46900.0
2008-07-23 13:25:00,72.95,73.0,72.82,72.83,48300.0,52.2602,52.296,52.167,52.1742,48300.0
2008-07-23 13:30:00,72.84,72.85,72.62,72.64,63700.0,52.1814,52.1885,52.0238,52.0381,63700.0
2008-07-23 13:35:00,72.63,72.65,72.51,72.6,69100.0,52.0309,52.0453,51.945,52.0094,69100.0
2008-07-23 13:40:00,72.61,72.74,72.36,72.73,70800.0,52.0166,52.1097,51.8375,52.1026,70800.0
2008-07-23 13:45:00,72.74,72.95,72.66,72.81,52300.0,52.1097,52.2602,52.0524,52.1599,52300.0
2008-07-23 13:50:00,72.82,72.84,72.42,72.48,75100.0,52.167,52.1814,51.8805,51.9235,75100.0
2008-07-23 13:55:00,72.53,72.61,72.28,72.52,55300.0,51.9593,52.0166,51.7802,51.9521,55300.0
2008-07-23 14:00:00,72.53,72.72,72.5,72.54,50700.0,51.9593,52.0954,51.9378,51.9665,50700.0
2008-07-23 14:05:00,72.56,72.76,72.51,72.65,41800.0,51.9808,52.1241,51.945,52.0453,41800.0
2008-07-23 14:10:00,72.66,72.75,72.55,72.59,37400.0,52.0524,52.1169,51.9736,52.0023,37400.0
2008-07-23 14:15:00,72.58,72.65,72.48,72.53,40500.0,51.9951,52.0453,51.9235,51.9593,40500.0
2008-07-23 14:20:00,72.56,72.59,72.41,72.53,49800.0,51.9808,52.0023,51.8733,51.9593,49800.0
2008-07-23 14:25:00,72.53,72.58,72.41,72.44,37900.0,51.9593,51.9951,51.8733,51.8948,37900.0
2008-07-23 14:30:00,72.47,72.74,72.45,72.71,49700.0,51.9163,52.1097,51.902,52.0882,49700.0
2008-07-23 14:35:00,72.71,72.72,72.36,72.39,49600.0,52.0882,52.0954,51.8375,51.859,49600.0
2008-07-23 14:40:00,72.43,72.48,72.27,72.35,33600.0,51.8877,51.9235,51.773,51.8303,33600.0
2008-07-23 14:45:00,72.35,72.47,72.23,72.31,44500.0,51.8303,51.9163,51.7444,51.8017,44500.0
2008-07-23 14:50:00,72.3,72.38,72.24,72.29,52200.0,51.7945,51.8518,51.7515,51.7874,52200.0
2008-07-23 14:55:00,72.28,72.33,72.19,72.3,56200.0,51.7802,51.816,51.7157,51.7945,56200.0
2008-07-23 15:00:00,72.28,72.34,72.2,72.33,43400.0,51.7802,51.8232,51.7229,51.816,43400.0
2008-07-23 15:05:00,72.32,72.36,72.16,72.19,59600.0,51.8088,51.8375,51.6942,51.7157,59600.0
2008-07-23 15:10:00,72.2,72.42,72.18,72.33,55600.0,51.7229,51.8805,51.7086,51.816,55600.0
2008-07-23 15:15:00,72.33,72.36,72.22,72.35,53400.0,51.816,51.8375,51.7372,51.8303,53400.0
2008-07-23 15:20:00,72.35,72.35,72.11,72.15,82500.0,51.8303,51.8303,51.6584,51.6871,82500.0
2008-07-23 15:25:00,72.15,72.21,71.85,71.94,81100.0,51.6871,51.73,51.4721,51.5366,81100.0
2008-07-23 15:30:00,71.96,72.19,71.94,72.05,108700.0,51.551,51.7157,51.5366,51.6154,108700.0
2008-07-23 15:35:00,72.05,72.12,71.85,71.88,95600.0,51.6154,51.6656,51.4721,51.4936,95600.0
2008-07-23 15:40:00,71.89,71.96,71.7,71.76,101100.0,51.5008,51.551,51.3647,51.4077,101100.0
2008-07-23 15:45:00,71.75,71.83,71.33,71.48,212700.0,51.4005,51.4578,51.0996,51.2071,212700.0
2008-07-23 15:50:00,71.5,71.75,71.43,71.43,190500.0,51.2214,51.4005,51.1713,51.1713,190500.0
2008-07-23 15:55:00,71.44,71.58,71.31,71.58,262700.0,51.1784,51.2787,51.0853,51.2787,262700.0
2008-07-24 09:30:00,71.5,72.23,71.5,71.64,59400.0,51.2214,51.7444,51.2214,51.3217,59400.0
2008-07-24 09:35:00,71.65,71.88,71.53,71.83,38700.0,51.3289,51.4936,51.2429,51.4578,38700.0
2008-07-24 09:40:00,71.8,71.84,71.63,71.67,34100.0,51.4363,51.465,51.3145,51.3432,34100.0
2008-07-24 09:45:00,71.65,71.65,71.24,71.37,54700.0,51.3289,51.3289,51.0352,51.1283,54700.0
2008-07-24 09:50:00,71.4,71.42,71.15,71.17,44800.0,51.1498,51.1641,50.9707,50.985,44800.0
2008-07-24 09:55:00,71.14,71.29,70.94,70.96,46200.0,50.9635,51.071,50.8202,50.8346,46200.0
2008-07-24 10:00:00,70.95,71.05,70.7,70.87,53000.0,50.8274,50.899,50.6483,50.7701,53000.0
2008-07-24 10:05:00,70.86,70.92,70.69,70.92,40400.0,50.7629,50.8059,50.6411,50.8059,40400.0
2008-07-24 10:10:00,70.93,71.01,70.84,70.9,38700.0,50.8131,50.8704,50.7486,50.7916,38700.0
2008-07-24 10:15:00,70.89,71.11,70.87,71.03,42200.0,50.7844,50.942,50.7701,50.8847,42200.0
2008-07-24 10:20:00,70.99,71.05,70.83,71.03,31300.0,50.8561,50.899,50.7414,50.8847,31300.0
2008-07-24 10:25:00,71.0,71.22,70.99,71.14,47800.0,50.8632,51.0208,50.8561,50.9635,47800.0
2008-07-24 10:30:00,71.15,71.38,71.14,71.33,40100.0,50.9707,51.1354,50.9635,51.0996,40100.0
2008-07-24 10:35:00,71.3,71.44,71.15,71.19,44100.0,51.0781,51.1784,50.9707,50.9993,44100.0
2008-07-24 10:40:00,71.18,71.26,71.02,71.08,39700.0,50.9922,51.0495,50.8776,50.9205,39700.0
2008-07-24 10:45:00,71.06,71.18,70.95,71.03,38100.0,50.9062,50.9922,50.8274,50.8847,38100.0
2008-07-24 10:50:00,71.02,71.11,70.51,70.56,78800.0,50.8776,50.942,50.5122,50.548,78800.0
2008-07-24 10:55:00,70.6,70.6,70.34,70.45,88000.0,50.5767,50.5767,50.3904,50.4692,88000.0
2008-07-24 11:00:00,70.44,70.44,70.05,70.06,54500.0,50.462,50.462,50.1827,50.1898,54500.0
2008-07-24 11:05:00,70.08,70.09,69.54,69.58,99900.0,50.2041,50.2113,49.8173,49.846,99900.0
2008-07-24 11:10:00,69.59,69.71,69.46,69.53,80500.0,49.8531,49.9391,49.76,49.8101,80500.0
2008-07-24 11:15:00,69.51,69.51,69.18,69.18,112700.0,49.7958,49.7958,49.5594,49.5594,112700.0
2008-07-24 11:20:00,69.19,69.2,69.0,69.02,120000.0,49.5666,49.5737,49.4305,49.4448,120000.0
2008-07-24 11:25:00,69.04,69.06,68.53,68.63,109500.0,49.4591,49.4734,49.0938,49.1654,109500.0
2008-07-24 11:30:00,68.63,68.9,68.57,68.89,59700.0,49.1654,49.3588,49.1224,49.3517,59700.0
2008-07-24 11:35:00,68.9,68.99,68.77,68.8,39100.0,49.3588,49.4233,49.2657,49.2872,39100.0
2008-07-24 11:40:00,68.81,68.81,68.61,68.61,49500.0,49.2943,49.2943,49.1511,49.1511,49500.0
2008-07-24 11:45:00,68.62,68.62,68.35,68.39,102400.0,49.1582,49.1582,48.9648,48.9935,102400.0
2008-07-24 11:50:00,68.39,68.45,68.2,68.2,80100.0,48.9935,49.0364,48.8573,48.8573,80100.0
2008-07-24 11:55:00,68.2,68.24,68.1,68.24,58800.0,48.8573,48.886,48.7857,48.886,58800.0
2008-07-24 12:00:00,68.24,68.36,68.1,68.11,99900.0,48.886,48.972,48.7857,48.7929,99900.0
2008-07-24 12:05:00,68.12,68.18,68.01,68.12,99000.0,48.8,48.843,48.7212,48.8,99000.0
2008-07-24 12:10:00,68.12,68.4,68.12,68.4,43000.0,48.8,49.0006,48.8,49.0006,43000.0
2008-07-24 12:15:00,68.39,68.65,68.39,68.57,50800.0,48.9935,49.1797,48.9935,49.1224,50800.0
2008-07-24 12:20:00,68.58,68.64,68.57,68.59,21700.0,49.1296,49.1726,49.1224,49.1367,21700.0
2008-07-24 12:25:00,68.59,68.59,68.44,68.5,31800.0,49.1367,49.1367,49.0293,49.0723,31800.0
2008-07-24 12:30:00,68.5,68.62,68.49,68.6,33100.0,49.0723,49.1582,49.0651,49.1439,33100.0
2008-07-24 12:35:00,68.61,68.67,68.5,68.58,40700.0,49.1511,49.194,49.0723,49.1296,40700.0
2008-07-24 12:40:00,68.59,68.79,68.59,68.79,41100.0,49.1367,49.28,49.1367,49.28,41100.0
2008-07-24 12:45:00,68.79,68.84,68.66,68.72,64600.0,49.28,49.3158,49.1869,49.2299,64600.0
2008-07-24 12:50:00,68.73,68.75,68.56,68.72,47500.0,49.237,49.2514,49.1152,49.2299,47500.0
2008-07-24 12:55:00,68.71,68.88,68.71,68.84,29300.0,49.2227,49.3445,49.2227,49.3158,29300.0
2008-07-24 13:00:00,68.81,68.81,68.63,68.76,46500.0,49.2943,49.2943,49.1654,49.2585,46500.0
2008-07-24 13:05:00,68.75,68.84,68.71,68.84,62500.0,49.2514,49.3158,49.2227,49.3158,62500.0
2008-07-24 13:10:00,68.83,69.2,68.37,69.09,82200.0,49.3087,49.5737,48.9791,49.4949,82200.0
2008-07-24 13:15:00,69.09,69.21,68.82,68.94,114200.0,49.4949,49.5809,49.3015,49.3875,114200.0
2008-07-24 13:20:00,68.93,69.09,68.9,68.97,57400.0,49.3803,49.4949,49.3588,49.409,57400.0
2008-07-24 13:25:00,68.96,68.96,68.73,68.78,62400.0,49.4018,49.4018,49.237,49.2729,62400.0
2008-07-24 13:30:00,68.81,68.84,68.67,68.75,47900.0,49.2943,49.3158,49.194,49.2514,47900.0
2008-07-24 13:35:00,68.73,68.77,68.52,68.61,53000.0,49.237,49.2657,49.0866,49.1511,53000.0
2008-07-24 13:40:00,68.62,68.72,68.43,68.49,42100.0,49.1582,49.2299,49.0221,49.0651,42100.0
2008-07-24 13:45:00,68.51,68.6,68.44,68.57,36700.0,49.0794,49.1439,49.0293,49.1224,36700.0
2008-07-24 13:50:00,68.55,68.6,68.37,68.54,37200.0,49.1081,49.1439,48.9791,49.1009,37200.0
2008-07-24 13:55:00,68.54,68.54,68.31,68.34,30500.0,49.1009,49.1009,48.9362,48.9576,30500.0
2008-07-24 14:00:00,68.34,68.4,68.24,68.37,42800.0,48.9576,49.0006,48.886,48.9791,42800.0
2008-07-24 14:05:00,68.37,68.45,68.24,68.3,39700.0,48.9791,49.0364,48.886,48.929,39700.0
2008-07-24 14:10:00,68.29,68.34,68.18,68.24,60300.0,48.9218,48.9576,48.843,48.886,60300.0
2008-07-24 14:15:00,68.27,68.29,68.11,68.19,38600.0,48.9075,48.9218,48.7929,48.8502,38600.0
2008-07-24 14:20:00,68.19,68.24,68.14,68.2,48300.0,48.8502,48.886,48.8144,48.8573,48300.0
2008-07-24 14:25:00,68.19,68.23,68.11,68.11,46400.0,48.8502,48.8788,48.7929,48.7929,46400.0
2008-07-24 14:30:00,68.12,68.12,68.01,68.02,55000.0,48.8,48.8,48.7212,48.7284,55000.0
2008-07-24 14:35:00,68.01,68.09,67.93,68.07,77500.0,48.7212,48.7785,48.6639,48.7642,77500.0
2008-07-24 14:40:00,68.06,68.12,67.92,67.95,55100.0,48.7571,48.8,48.6568,48.6783,55100.0
2008-07-24 14:45:00,67.95,68.18,67.95,68.03,66100.0,48.6783,48.843,48.6783,48.7356,66100.0
2008-07-24 14:50:00,68.05,68.07,67.88,67.89,81400.0,48.7499,48.7642,48.6281,48.6353,81400.0
2008-07-24 14:55:00,67.88,67.97,67.85,67.96,85100.0,48.6281,48.6926,48.6066,48.6854,85100.0
2008-07-24 15:00:00,67.95,68.25,67.89,68.24,107400.0,48.6783,48.8932,48.6353,48.886,107400.0
2008-07-24 15:05:00,68.25,68.27,68.02,68.06,98500.0,48.8932,48.9075,48.7284,48.7571,98500.0
2008-07-24 15:10:00,68.07,68.11,67.91,68.0,98500.0,48.7642,48.7929,48.6496,48.7141,98500.0
2008-07-24 15:15:00,68.0,68.0,67.77,67.82,111400.0,48.7141,48.7141,48.5493,48.5851,111400.0
2008-07-24 15:20:00,67.82,67.84,67.63,67.64,90800.0,48.5851,48.5995,48.449,48.4562,90800.0
2008-07-24 15:25:00,67.64,67.64,67.43,67.45,163800.0,48.4562,48.4562,48.3057,48.3201,163800.0
2008-07-24 15:30:00,67.45,67.75,67.37,67.48,128400.0,48.3201,48.535,48.2628,48.3416,128400.0
2008-07-24 15:35:00,67.49,67.57,67.38,67.57,134800.0,48.3487,48.406,48.2699,48.406,134800.0
2008-07-24 15:40:00,67.57,67.59,67.34,67.34,134700.0,48.406,48.4204,48.2413,48.2413,134700.0
2008-07-24 15:45:00,67.34,67.53,67.3,67.42,182800.0,48.2413,48.3774,48.2126,48.2986,182800.0
2008-07-24 15:50:00,67.43,67.55,67.36,67.54,217600.0,48.3057,48.3917,48.2556,48.3845,217600.0
2008-07-24 15:55:00,67.55,67.78,67.54,67.67,273100.0,48.3917,48.5565,48.3845,48.4777,273100.0
2008-07-25 09:30:00,68.27,68.75,68.0,68.0,50200.0,48.9075,49.2514,48.7141,48.7141,50200.0
2008-07-25 09:35:00,67.99,68.03,67.41,67.42,73700.0,48.7069,48.7356,48.2914,48.2986,73700.0
2008-07-25 09:40:00,67.43,67.46,66.96,67.32,90300.0,48.3057,48.3272,47.969,48.2269,90300.0
2008-07-25 09:45:00,67.29,67.78,67.28,67.73,65800.0,48.2054,48.5565,48.1983,48.5206,65800.0
2008-07-25 09:50:00,67.72,67.83,67.55,67.7,74500.0,48.5135,48.5923,48.3917,48.4992,74500.0
2008-07-25 09:55:00,67.71,68.15,67.7,68.15,59400.0,48.5063,48.8215,48.4992,48.8215,59400.0
2008-07-25 10:00:00,68.17,68.49,68.14,68.45,57200.0,48.8359,49.0651,48.8144,49.0364,57200.0
2008-07-25 10:05:00,68.45,68.56,67.81,67.85,80200.0,49.0364,49.1152,48.578,48.6066,80200.0
2008-07-25 10:10:00,67.86,68.0,67.84,67.9,56400.0,48.6138,48.7141,48.5995,48.6424,56400.0
2008-07-25 10:15:00,67.91,67.93,67.37,67.59,82500.0,48.6496,48.6639,48.2628,48.4204,82500.0
2008-07-25 10:20:00,67.61,67.88,67.47,67.51,64000.0,48.4347,48.6281,48.3344,48.363,64000.0
2008-07-25 10:25:00,67.48,67.55,67.36,67.36,46200.0,48.3416,48.3917,48.2556,48.2556,46200.0
2008-07-25 10:30:00,67.36,67.41,67.29,67.37,30400.0,48.2556,48.2914,48.2054,48.2628,30400.0
2008-07-25 10:35:00,67.38,67.51,67.29,67.42,50000.0,48.2699,48.363,48.2054,48.2986,50000.0
2008-07-25 10:40:00,67.39,67.68,67.36,67.67,28400.0,48.2771,48.4848,48.2556,48.4777,28400.0
2008-07-25 10:45:00,67.68,67.96,67.67,67.93,44200.0,48.4848,48.6854,48.4777,48.6639,44200.0
2008-07-25 10:50:00,67.94,68.0,67.81,67.81,37800.0,48.6711,48.7141,48.578,48.578,37800.0
2008-07-25 10:55:00,67.81,68.26,67.74,68.22,38500.0,48.578,48.9003,48.5278,48.8717,38500.0
2008-07-25 11:00:00,68.22,68.24,68.07,68.1,26800.0,48.8717,48.886,48.7642,48.7857,26800.0
2008-07-25 11:05:00,68.1,68.11,67.93,68.04,29500.0,48.7857,48.7929,48.6639,48.7427,29500.0
2008-07-25 11:10:00,68.04,68.04,67.82,68.01,28000.0,48.7427,48.7427,48.5851,48.7212,28000.0
2008-07-25 11:15:00,68.01,68.18,67.94,68.01,25600.0,48.7212,48.843,48.6711,48.7212,25600.0
2008-07-25 11:20:00,68.0,68.05,67.8,67.85,27200.0,48.7141,48.7499,48.5708,48.6066,27200.0
2008-07-25 11:25:00,67.85,67.93,67.77,67.9,32700.0,48.6066,48.6639,48.5493,48.6424,32700.0
2008-07-25 11:30:00,67.91,68.14,67.91,67.97,56600.0,48.6496,48.8144,48.6496,48.6926,56600.0
2008-07-25 11:35:00,67.96,68.11,67.94,68.09,17500.0,48.6854,48.7929,48.6711,48.7785,17500.0
2008-07-25 11:40:00,68.07,68.1,67.91,68.0,28700.0,48.7642,48.7857,48.6496,48.7141,28700.0
2008-07-25 11:45:00,68.01,68.05,67.93,67.97,32800.0,48.7212,48.7499,48.6639,48.6926,32800.0
2008-07-25 11:50:00,67.97,68.29,67.96,68.26,90600.0,48.6926,48.9218,48.6854,48.9003,90600.0
2008-07-25 11:55:00,68.25,68.47,68.14,68.46,41700.0,48.8932,49.0508,48.8144,49.0436,41700.0
2008-07-25 12:00:00,68.44,68.61,68.38,68.6,53200.0,49.0293,49.1511,48.9863,49.1439,53200.0
2008-07-25 12:05:00,68.6,68.69,68.52,68.68,31700.0,49.1439,49.2084,49.0866,49.2012,31700.0
2008-07-25 12:10:00,68.69,68.71,68.62,68.63,67200.0,49.2084,49.2227,49.1582,49.1654,67200.0
2008-07-25 12:15:00,68.64,68.7,68.59,68.7,43900.0,49.1726,49.2155,49.1367,49.2155,43900.0
2008-07-25 12:20:00,68.71,68.85,68.69,68.83,45700.0,49.2227,49.323,49.2084,49.3087,45700.0
2008-07-25 12:25:00,68.83,69.11,68.83,69.0,101200.0,49.3087,49.5093,49.3087,49.4305,101200.0
2008-07-25 12:30:00,69.0,69.06,68.92,69.0,47500.0,49.4305,49.4734,49.3731,49.4305,47500.0
2008-07-25 12:35:00,69.0,69.06,68.89,68.99,42900.0,49.4305,49.4734,49.3517,49.4233,42900.0
2008-07-25 12:40:00,69.0,69.12,68.98,69.11,26400.0,49.4305,49.5164,49.4161,49.5093,26400.0
2008-07-25 12:45:00,69.11,69.12,68.98,68.99,30000.0,49.5093,49.5164,49.4161,49.4233,30000.0
2008-07-25 12:50:00,68.99,69.13,68.97,68.98,17700.0,49.4233,49.5236,49.409,49.4161,17700.0
2008-07-25 12:55:00,69.0,69.13,68.94,69.0,26400.0,49.4305,49.5236,49.3875,49.4305,26400.0
2008-07-25 13:00:00,69.0,69.06,68.94,69.01,33000.0,49.4305,49.4734,49.3875,49.4376,33000.0
2008-07-25 13:05:00,69.01,69.05,68.93,69.01,21200.0,49.4376,49.4663,49.3803,49.4376,21200.0
2008-07-25 13:10:00,68.99,69.07,68.8,68.93,72300.0,49.4233,49.4806,49.2872,49.3803,72300.0
2008-07-25 13:15:00,68.92,69.17,68.91,68.99,47600.0,49.3731,49.5522,49.366,49.4233,47600.0
2008-07-25 13:20:00,69.0,69.05,68.96,69.0,27600.0,49.4305,49.4663,49.4018,49.4305,27600.0
2008-07-25 13:25:00,69.0,69.08,68.94,68.99,61300.0,49.4305,49.4878,49.3875,49.4233,61300.0
2008-07-25 13:30:00,69.0,69.04,68.97,68.98,42300.0,49.4305,49.4591,49.409,49.4161,42300.0
2008-07-25 13:35:00,69.01,69.11,68.98,69.05,30100.0,49.4376,49.5093,49.4161,49.4663,30100.0
2008-07-25 13:40:00,69.05,69.05,68.64,68.75,34900.0,49.4663,49.4663,49.1726,49.2514,34900.0
2008-07-25 13:45:00,68.75,69.12,68.74,69.02,77100.0,49.2514,49.5164,49.2442,49.4448,77100.0
2008-07-25 13:50:00,69.05,69.08,68.98,69.02,29000.0,49.4663,49.4878,49.4161,49.4448,29000.0
2008-07-25 13:55:00,69.04,69.15,68.99,69.01,24100.0,49.4591,49.5379,49.4233,49.4376,24100.0
2008-07-25 14:00:00,69.0,69.13,68.99,69.03,41900.0,49.4305,49.5236,49.4233,49.4519,41900.0
2008-07-25 14:05:00,69.01,69.33,68.99,69.24,62600.0,49.4376,49.6669,49.4233,49.6024,62600.0
2008-07-25 14:10:00,69.23,69.23,69.0,69.01,27800.0,49.5952,49.5952,49.4305,49.4376,27800.0
2008-07-25 14:15:00,69.03,69.23,69.03,69.13,29100.0,49.4519,49.5952,49.4519,49.5236,29100.0
2008-07-25 14:20:00,69.14,69.19,68.97,69.01,46600.0,49.5307,49.5666,49.409,49.4376,46600.0
2008-07-25 14:25:00,69.0,69.05,68.99,69.01,32200.0,49.4305,49.4663,49.4233,49.4376,32200.0
2008-07-25 14:30:00,69.01,69.07,68.99,69.03,37700.0,49.4376,49.4806,49.4233,49.4519,37700.0
2008-07-25 14:35:00,69.04,69.1,69.01,69.01,24700.0,49.4591,49.5021,49.4376,49.4376,24700.0
2008-07-25 14:40:00,69.01,69.08,68.99,69.04,54600.0,49.4376,49.4878,49.4233,49.4591,54600.0
2008-07-25 14:45:00,69.05,69.23,69.01,69.19,23600.0,49.4663,49.5952,49.4376,49.5666,23600.0
2008-07-25 14:50:00,69.21,69.36,69.02,69.3,35200.0,49.5809,49.6884,49.4448,49.6454,35200.0
2008-07-25 14:55:00,69.31,69.31,69.18,69.18,11100.0,49.6525,49.6525,49.5594,49.5594,11100.0
2008-07-25 15:00:00,69.2,69.2,68.98,69.06,64100.0,49.5737,49.5737,49.4161,49.4734,64100.0
2008-07-25 15:05:00,69.05,69.08,69.01,69.02,18800.0,49.4663,49.4878,49.4376,49.4448,18800.0
2008-07-25 15:10:00,69.02,69.05,68.95,69.0,77800.0,49.4448,49.4663,49.3946,49.4305,77800.0
2008-07-25 15:15:00,69.01,69.14,68.96,69.05,54200.0,49.4376,49.5307,49.4018,49.4663,54200.0
2008-07-25 15:20:00,69.06,69.13,68.99,69.01,43400.0,49.4734,49.5236,49.4233,49.4376,43400.0
2008-07-25 15:25:00,69.0,69.11,68.98,69.0,80500.0,49.4305,49.5093,49.4161,49.4305,80500.0
2008-07-25 15:30:00,69.0,69.06,68.99,69.02,58500.0,49.4305,49.4734,49.4233,49.4448,58500.0
2008-07-25 15:35:00,69.02,69.05,68.95,69.0,125700.0,49.4448,49.4663,49.3946,49.4305,125700.0
2008-07-25 15:40:00,69.0,69.11,68.96,69.01,130300.0,49.4305,49.5093,49.4018,49.4376,130300.0
2008-07-25 15:45:00,69.0,69.17,69.0,69.04,95200.0,49.4305,49.5522,49.4305,49.4591,95200.0
2008-07-25 15:50:00,69.03,69.08,69.0,69.08,146300.0,49.4519,49.4878,49.4305,49.4878,146300.0
2008-07-25 15:55:00,69.09,69.18,69.02,69.1,137800.0,49.4949,49.5594,49.4448,49.5021,137800.0
2008-07-28 09:30:00,69.3,70.18,69.04,69.94,161300.0,49.6454,50.2758,49.4591,50.1039,161300.0
2008-07-28 09:35:00,69.94,70.2,69.94,70.03,50800.0,50.1039,50.2901,50.1039,50.1683,50800.0
2008-07-28 09:40:00,70.01,70.11,69.95,70.03,89000.0,50.154,50.2256,50.111,50.1683,89000.0
2008-07-28 09:45:00,70.03,70.07,69.96,70.05,180100.0,50.1683,50.197,50.1182,50.1827,180100.0
2008-07-28 09:50:00,70.06,70.11,69.99,70.07,71000.0,50.1898,50.2256,50.1397,50.197,71000.0
2008-07-28 09:55:00,70.06,70.09,69.97,70.01,91200.0,50.1898,50.2113,50.1253,50.154,91200.0
2008-07-28 10:00:00,70.01,70.04,69.99,70.02,134300.0,50.154,50.1755,50.1397,50.1612,134300.0
2008-07-28 10:05:00,70.02,70.12,69.91,69.99,188600.0,50.1612,50.2328,50.0824,50.1397,188600.0
2008-07-28 10:10:00,70.0,70.07,69.97,69.98,101900.0,50.1468,50.197,50.1253,50.1325,101900.0
2008-07-28 10:15:00,69.98,70.04,69.81,70.0,54900.0,50.1325,50.1755,50.0107,50.1468,54900.0
2008-07-28 10:20:00,70.0,70.08,69.98,70.0,39300.0,50.1468,50.2041,50.1325,50.1468,39300.0
2008-07-28 10:25:00,70.0,70.11,69.98,70.07,39900.0,50.1468,50.2256,50.1325,50.197,39900.0
2008-07-28 10:30:00,70.06,70.13,69.95,70.02,103600.0,50.1898,50.24,50.111,50.1612,103600.0
2008-07-28 10:35:00,70.03,70.07,69.99,69.99,33800.0,50.1683,50.197,50.1397,50.1397,33800.0
2008-07-28 10:40:00,70.0,70.14,69.99,70.03,50800.0,50.1468,50.2471,50.1397,50.1683,50800.0
2008-07-28 10:45:00,70.03,70.14,69.98,70.13,45100.0,50.1683,50.2471,50.1325,50.24,45100.0
2008-07-28 10:50:00,70.15,70.46,70.11,70.32,43000.0,50.2543,50.4764,50.2256,50.3761,43000.0
2008-07-28 10:55:00,70.33,70.33,70.06,70.08,20800.0,50.3832,50.3832,50.1898,50.2041,20800.0
2008-07-28 11:00:00,70.09,70.14,69.99,70.04,29700.0,50.2113,50.2471,50.1397,50.1755,29700.0
2008-07-28 11:05:00,70.03,70.11,69.92,70.03,49300.0,50.1683,50.2256,50.0895,50.1683,49300.0
2008-07-28 11:10:00,70.03,70.12,70.03,70.1,13100.0,50.1683,50.2328,50.1683,50.2185,13100.0
2008-07-28 11:15:00,70.09,70.11,69.98,69.99,55000.0,50.2113,50.2256,50.1325,50.1397,55000.0
2008-07-28 11:20:00,69.99,70.16,69.99,70.04,48300.0,50.1397,50.2615,50.1397,50.1755,48300.0
2008-07-28 11:25:00,70.04,70.05,70.0,70.01,28000.0,50.1755,50.1827,50.1468,50.154,28000.0
2008-07-28 11:30:00,70.0,70.1,69.99,70.03,75400.0,50.1468,50.2185,50.1397,50.1683,75400.0
2008-07-28 11:35:00,70.03,70.05,69.99,70.05,46900.0,50.1683,50.1827,50.1397,50.1827,46900.0
2008-07-28 11:40:00,70.03,70.14,70.0,70.13,65300.0,50.1683,50.2471,50.1468,50.24,65300.0
2008-07-28 11:45:00,70.12,70.18,70.0,70.05,26200.0,50.2328,50.2758,50.1468,50.1827,26200.0
2008-07-28 11:50:00,70.05,70.09,70.0,70.01,23000.0,50.1827,50.2113,50.1468,50.154,23000.0
2008-07-28 11:55:00,70.01,70.08,69.99,70.03,52100.0,50.154,50.2041,50.1397,50.1683,52100.0
2008-07-28 12:00:00,70.01,70.08,70.01,70.03,38700.0,50.154,50.2041,50.154,50.1683,38700.0
2008-07-28 12:05:00,70.05,70.06,69.99,69.99,118800.0,50.1827,50.1898,50.1397,50.1397,118800.0
2008-07-28 12:10:00,69.99,70.06,69.99,70.0,66000.0,50.1397,50.1898,50.1397,50.1468,66000.0
2008-07-28 12:15:00,70.0,70.11,70.0,70.07,78200.0,50.1468,50.2256,50.1468,50.197,78200.0
2008-07-28 12:20:00,70.09,70.18,70.07,70.18,33100.0,50.2113,50.2758,50.197,50.2758,33100.0
2008-07-28 12:25:00,70.18,70.3,70.17,70.23,11600.0,50.2758,50.3618,50.2686,50.3116,11600.0
2008-07-28 12:30:00,70.23,70.28,70.08,70.09,25100.0,50.3116,50.3474,50.2041,50.2113,25100.0
2008-07-28 12:35:00,70.11,70.13,70.03,70.12,14300.0,50.2256,50.24,50.1683,50.2328,14300.0
2008-07-28 12:40:00,70.13,70.15,69.96,70.05,74200.0,50.24,50.2543,50.1182,50.1827,74200.0
2008-07-28 12:45:00,70.04,70.09,70.03,70.03,12300.0,50.1755,50.2113,50.1683,50.1683,12300.0
2008-07-28 12:50:00,70.02,70.05,69.99,70.0,57400.0,50.1612,50.1827,50.1397,50.1468,57400.0
2008-07-28 12:55:00,70.01,70.03,69.88,70.01,139600.0,50.154,50.1683,50.0609,50.154,139600.0
2008-07-28 13:00:00,70.0,70.1,69.98,70.05,46500.0,50.1468,50.2185,50.1325,50.1827,46500.0
2008-07-28 13:05:00,70.05,70.06,69.98,70.01,105300.0,50.1827,50.1898,50.1325,50.154,105300.0
2008-07-28 13:10:00,70.01,70.03,69.66,69.66,112900.0,50.154,50.1683,49.9033,49.9033,112900.0
2008-07-28 13:15:00,69.66,70.05,69.66,70.02,74600.0,49.9033,50.1827,49.9033,50.1612,74600.0
2008-07-28 13:20:00,70.01,70.03,69.98,70.0,58100.0,50.154,50.1683,50.1325,50.1468,58100.0
2008-07-28 13:25:00,70.01,70.08,69.98,70.01,148500.0,50.154,50.2041,50.1325,50.154,148500.0
2008-07-28 13:30:00,70.01,70.07,69.89,69.89,66200.0,50.154,50.197,50.068,50.068,66200.0
2008-07-28 13:35:00,69.87,69.9,69.71,69.76,24500.0,50.0537,50.0752,49.9391,49.9749,24500.0
2008-07-28 13:40:00,69.8,69.87,69.74,69.82,18000.0,50.0036,50.0537,49.9606,50.0179,18000.0
2008-07-28 13:45:00,69.82,69.96,69.77,69.83,31000.0,50.0179,50.1182,49.9821,50.0251,31000.0
2008-07-28 13:50:00,69.81,69.89,69.77,69.77,17400.0,50.0107,50.068,49.9821,49.9821,17400.0
2008-07-28 13:55:00,69.75,69.8,69.73,69.75,25100.0,49.9677,50.0036,49.9534,49.9677,25100.0
2008-07-28 14:00:00,69.76,69.8,69.74,69.79,26100.0,49.9749,50.0036,49.9606,49.9964,26100.0
2008-07-28 14:05:00,69.78,69.84,69.73,69.75,30800.0,49.9892,50.0322,49.9534,49.9677,30800.0
2008-07-28 14:10:00,69.75,69.86,69.74,69.79,28900.0,49.9677,50.0465,49.9606,49.9964,28900.0
2008-07-28 14:15:00,69.8,69.82,69.73,69.81,54700.0,50.0036,50.0179,49.9534,50.0107,54700.0
2008-07-28 14:20:00,69.79,69.84,69.74,69.77,41600.0,49.9964,50.0322,49.9606,49.9821,41600.0
2008-07-28 14:25:00,69.77,69.8,69.71,69.76,69000.0,49.9821,50.0036,49.9391,49.9749,69000.0
2008-07-28 14:30:00,69.78,70.01,69.78,69.99,40800.0,49.9892,50.154,49.9892,50.1397,40800.0
2008-07-28 14:35:00,69.98,70.18,69.95,70.06,63200.0,50.1325,50.2758,50.111,50.1898,63200.0
2008-07-28 14:40:00,70.06,70.11,69.73,69.79,49100.0,50.1898,50.2256,49.9534,49.9964,49100.0
2008-07-28 14:45:00,69.76,69.97,69.73,69.94,44900.0,49.9749,50.1253,49.9534,50.1039,44900.0
2008-07-28 14:50:00,69.95,70.01,69.9,69.99,48300.0,50.111,50.154,50.0752,50.1397,48300.0
2008-07-28 14:55:00,69.99,70.11,69.98,69.99,100500.0,50.1397,50.2256,50.1325,50.1397,100500.0
2008-07-28 15:00:00,70.0,70.1,69.99,70.03,47900.0,50.1468,50.2185,50.1397,50.1683,47900.0
2008-07-28 15:05:00,70.02,70.11,69.99,70.05,40900.0,50.1612,50.2256,50.1397,50.1827,40900.0
2008-07-28 15:10:00,70.05,70.09,70.01,70.04,28700.0,50.1827,50.2113,50.154,50.1755,28700.0
2008-07-28 15:15:00,70.04,70.09,69.98,70.01,60400.0,50.1755,50.2113,50.1325,50.154,60400.0
2008-07-28 15:20:00,70.0,70.1,69.99,70.05,64100.0,50.1468,50.2185,50.1397,50.1827,64100.0
2008-07-28 15:25:00,70.06,70.13,70.02,70.02,40000.0,50.1898,50.24,50.1612,50.1612,40000.0
2008-07-28 15:30:00,70.02,70.06,69.98,70.05,106700.0,50.1612,50.1898,50.1325,50.1827,106700.0
2008-07-28 15:35:00,70.03,70.03,69.78,69.78,95500.0,50.1683,50.1683,49.9892,49.9892,95500.0
2008-07-28 15:40:00,69.78,70.0,69.78,69.91,103500.0,49.9892,50.1468,49.9892,50.0824,103500.0
2008-07-28 15:45:00,69.91,69.95,69.85,69.86,81000.0,50.0824,50.111,50.0394,50.0465,81000.0
2008-07-28 15:50:00,69.87,69.93,69.64,69.65,172000.0,50.0537,50.0967,49.8889,49.8961,172000.0
2008-07-28 15:55:00,69.65,69.78,69.59,69.66,206800.0,49.8961,49.9892,49.8531,49.9033,206800.0
2008-07-29 09:30:00,71.07,71.35,70.86,71.31,122400.0,50.9134,51.114,50.7629,51.0853,122400.0
2008-07-29 09:35:00,71.3,71.78,71.27,71.75,123800.0,51.0781,51.422,51.0566,51.4005,123800.0
2008-07-29 09:40:00,71.75,72.21,71.73,72.11,117800.0,51.4005,51.73,51.3862,51.6584,117800.0
2008-07-29 09:45:00,72.04,72.24,71.52,71.59,111000.0,51.6083,51.7515,51.2357,51.2859,111000.0
2008-07-29 09:50:00,71.56,72.0,71.39,72.0,59900.0,51.2644,51.5796,51.1426,51.5796,59900.0
2008-07-29 09:55:00,71.97,72.11,71.89,72.11,66400.0,51.5581,51.6584,51.5008,51.6584,66400.0
2008-07-29 10:00:00,72.11,72.35,72.05,72.35,89800.0,51.6584,51.8303,51.6154,51.8303,89800.0
2008-07-29 10:05:00,72.36,72.36,71.84,71.92,73800.0,51.8375,51.8375,51.465,51.5223,73800.0
2008-07-29 10:10:00,71.9,72.07,71.9,71.92,39300.0,51.508,51.6298,51.508,51.5223,39300.0
2008-07-29 10:15:00,71.94,72.01,71.66,71.71,83700.0,51.5366,51.5868,51.336,51.3719,83700.0
2008-07-29 10:20:00,71.7,71.91,71.64,71.78,49300.0,51.3647,51.5151,51.3217,51.422,49300.0
2008-07-29 10:25:00,71.76,71.89,71.68,71.76,48000.0,51.4077,51.5008,51.3504,51.4077,48000.0
2008-07-29 10:30:00,71.78,71.81,71.57,71.78,42000.0,51.422,51.4435,51.2716,51.422,42000.0
2008-07-29 10:35:00,71.78,71.94,71.66,71.89,72200.0,51.422,51.5366,51.336,51.5008,72200.0
2008-07-29 10:40:00,71.87,71.87,71.44,71.44,43800.0,51.4865,51.4865,51.1784,51.1784,43800.0
2008-07-29 10:45:00,71.44,71.62,71.37,71.37,55700.0,51.1784,51.3074,51.1283,51.1283,55700.0
2008-07-29 10:50:00,71.37,71.41,71.13,71.16,66600.0,51.1283,51.1569,50.9564,50.9778,66600.0
2008-07-29 10:55:00,71.15,71.16,71.0,71.01,44700.0,50.9707,50.9778,50.8632,50.8704,44700.0
2008-07-29 11:00:00,71.0,71.07,70.86,70.93,87200.0,50.8632,50.9134,50.7629,50.8131,87200.0
2008-07-29 11:05:00,70.91,70.94,70.27,70.3,107700.0,50.7987,50.8202,50.3403,50.3618,107700.0
2008-07-29 11:10:00,70.32,70.82,70.29,70.72,54100.0,50.3761,50.7343,50.3546,50.6626,54100.0
2008-07-29 11:15:00,70.75,70.94,70.72,70.84,33000.0,50.6841,50.8202,50.6626,50.7486,33000.0
2008-07-29 11:20:00,70.81,70.94,70.81,70.83,25300.0,50.7271,50.8202,50.7271,50.7414,25300.0
2008-07-29 11:25:00,70.83,70.88,70.69,70.85,52700.0,50.7414,50.7773,50.6411,50.7558,52700.0
2008-07-29 11:30:00,70.85,70.88,70.77,70.82,34800.0,50.7558,50.7773,50.6985,50.7343,34800.0
2008-07-29 11:35:00,70.84,70.86,70.49,70.51,51600.0,50.7486,50.7629,50.4979,50.5122,51600.0
2008-07-29 11:40:00,70.53,70.62,70.42,70.61,47500.0,50.5265,50.591,50.4477,50.5838,47500.0
2008-07-29 11:45:00,70.61,70.72,70.6,70.64,38400.0,50.5838,50.6626,50.5767,50.6053,38400.0
2008-07-29 11:50:00,70.63,70.66,70.42,70.65,50700.0,50.5982,50.6197,50.4477,50.6125,50700.0
2008-07-29 11:55:00,70.64,70.64,70.4,70.42,67500.0,50.6053,50.6053,50.4334,50.4477,67500.0
2008-07-29 12:00:00,70.38,70.54,70.38,70.45,30400.0,50.4191,50.5337,50.4191,50.4692,30400.0
2008-07-29 12:05:00,70.46,70.49,70.24,70.24,57200.0,50.4764,50.4979,50.3188,50.3188,57200.0
2008-07-29 12:10:00,70.27,70.3,70.17,70.3,34700.0,50.3403,50.3618,50.2686,50.3618,34700.0
2008-07-29 12:15:00,70.3,70.31,70.1,70.1,42600.0,50.3618,50.3689,50.2185,50.2185,42600.0
2008-07-29 12:20:00,70.1,70.2,70.05,70.2,43100.0,50.2185,50.2901,50.1827,50.2901,43100.0
2008-07-29 12:25:00,70.2,70.23,70.09,70.23,52600.0,50.2901,50.3116,50.2113,50.3116,52600.0
2008-07-29 12:30:00,70.22,70.3,70.13,70.29,39600.0,50.3044,50.3618,50.24,50.3546,39600.0
2008-07-29 12:35:00,70.29,70.4,70.18,70.24,33800.0,50.3546,50.4334,50.2758,50.3188,33800.0
2008-07-29 12:40:00,70.23,70.3,70.0,70.12,31000.0,50.3116,50.3618,50.1468,50.2328,31000.0
2008-07-29 12:45:00,70.14,70.4,70.14,70.39,31400.0,50.2471,50.4334,50.2471,50.4262,31400.0
2008-07-29 12:50:00,70.38,70.41,70.31,70.33,41500.0,50.4191,50.4406,50.3689,50.3832,41500.0
2008-07-29 12:55:00,70.34,70.4,70.28,70.32,62700.0,50.3904,50.4334,50.3474,50.3761,62700.0
2008-07-29 13:00:00,70.32,70.32,69.95,69.99,82400.0,50.3761,50.3761,50.111,50.1397,82400.0
2008-07-29 13:05:00,70.01,70.15,69.95,70.04,108500.0,50.154,50.2543,50.111,50.1755,108500.0
2008-07-29 13:10:00,70.03,70.27,69.99,70.15,49200.0,50.1683,50.3403,50.1397,50.2543,49200.0
2008-07-29 13:15:00,70.15,70.24,70.12,70.16,22700.0,50.2543,50.3188,50.2328,50.2615,22700.0
2008-07-29 13:20:00,70.17,70.29,70.14,70.29,21800.0,50.2686,50.3546,50.2471,50.3546,21800.0
2008-07-29 13:25:00,70.28,70.43,70.22,70.37,71500.0,50.3474,50.4549,50.3044,50.4119,71500.0
2008-07-29 13:30:00,70.34,70.55,70.31,70.54,72700.0,50.3904,50.5408,50.3689,50.5337,72700.0
2008-07-29 13:35:00,70.52,70.63,70.44,70.54,59800.0,50.5194,50.5982,50.462,50.5337,59800.0
2008-07-29 13:40:00,70.53,70.75,70.53,70.74,79300.0,50.5265,50.6841,50.5265,50.677,79300.0
2008-07-29 13:45:00,70.75,70.76,70.57,70.69,45400.0,50.6841,50.6913,50.5552,50.6411,45400.0
2008-07-29 13:50:00,70.7,70.81,70.63,70.79,53100.0,50.6483,50.7271,50.5982,50.7128,53100.0
2008-07-29 13:55:00,70.76,70.84,70.72,70.83,28700.0,50.6913,50.7486,50.6626,50.7414,28700.0
2008-07-29 14:00:00,70.83,70.85,70.64,70.75,58200.0,50.7414,50.7558,50.6053,50.6841,58200.0
2008-07-29 14:05:00,70.73,70.73,70.45,70.52,68600.0,50.6698,50.6698,50.4692,50.5194,68600.0
2008-07-29 14:10:00,70.52,70.52,70.21,70.22,74900.0,50.5194,50.5194,50.2973,50.3044,74900.0
2008-07-29 14:15:00,70.22,70.32,70.17,70.25,59200.0,50.3044,50.3761,50.2686,50.3259,59200.0
2008-07-29 14:20:00,70.26,70.3,70.19,70.25,86300.0,50.3331,50.3618,50.283,50.3259,86300.0
2008-07-29 14:25:00,70.25,70.25,70.09,70.11,118500.0,50.3259,50.3259,50.2113,50.2256,118500.0
2008-07-29 14:30:00,70.15,70.28,70.07,70.1,88300.0,50.2543,50.3474,50.197,50.2185,88300.0
2008-07-29 14:35:00,70.1,70.19,70.04,70.09,44300.0,50.2185,50.283,50.1755,50.2113,44300.0
2008-07-29 14:40:00,70.09,70.09,69.95,69.99,139200.0,50.2113,50.2113,50.111,50.1397,139200.0
2008-07-29 14:45:00,70.0,70.43,70.0,70.27,72300.0,50.1468,50.4549,50.1468,50.3403,72300.0
2008-07-29 14:50:00,70.26,70.63,70.22,70.59,80500.0,50.3331,50.5982,50.3044,50.5695,80500.0
2008-07-29 14:55:00,70.58,70.65,70.52,70.58,37700.0,50.5623,50.6125,50.5194,50.5623,37700.0
2008-07-29 15:00:00,70.57,70.6,70.42,70.46,60800.0,50.5552,50.5767,50.4477,50.4764,60800.0
2008-07-29 15:05:00,70.47,70.53,70.31,70.32,56000.0,50.4835,50.5265,50.3689,50.3761,56000.0
2008-07-29 15:10:00,70.33,70.38,70.16,70.21,71600.0,50.3832,50.4191,50.2615,50.2973,71600.0
2008-07-29 15:15:00,70.2,70.32,70.15,70.31,75100.0,50.2901,50.3761,50.2543,50.3689,75100.0
2008-07-29 15:20:00,70.31,70.5,70.3,70.4,69000.0,50.3689,50.505,50.3618,50.4334,69000.0
2008-07-29 15:25:00,70.39,70.42,70.28,70.33,66400.0,50.4262,50.4477,50.3474,50.3832,66400.0
2008-07-29 15:30:00,70.33,70.48,70.28,70.43,165900.0,50.3832,50.4907,50.3474,50.4549,165900.0
2008-07-29 15:35:00,70.45,70.69,70.43,70.66,68400.0,50.4692,50.6411,50.4549,50.6197,68400.0
2008-07-29 15:40:00,70.67,70.74,70.52,70.65,117400.0,50.6268,50.677,50.5194,50.6125,117400.0
2008-07-29 15:45:00,70.64,70.64,70.45,70.46,100500.0,50.6053,50.6053,50.4692,50.4764,100500.0
2008-07-29 15:50:00,70.46,70.6,70.45,70.56,141000.0,50.4764,50.5767,50.4692,50.548,141000.0
2008-07-29 15:55:00,70.56,70.71,70.55,70.64,142600.0,50.548,50.6555,50.5408,50.6053,142600.0
2008-07-30 09:30:00,71.46,71.93,70.95,71.67,107100.0,51.1928,51.5295,50.8274,51.3432,107100.0
2008-07-30 09:35:00,71.63,71.67,71.09,71.64,71700.0,51.3145,51.3432,50.9277,51.3217,71700.0
2008-07-30 09:40:00,71.64,71.66,71.16,71.53,64600.0,51.3217,51.336,50.9778,51.2429,64600.0
2008-07-30 09:45:00,71.53,71.63,71.13,71.21,87000.0,51.2429,51.3145,50.9564,51.0137,87000.0
2008-07-30 09:50:00,71.21,71.33,70.88,70.88,143400.0,51.0137,51.0996,50.7773,50.7773,143400.0
2008-07-30 09:55:00,70.9,71.2,70.87,71.05,69500.0,50.7916,51.0065,50.7701,50.899,69500.0
2008-07-30 10:00:00,71.07,71.38,71.07,71.28,72200.0,50.9134,51.1354,50.9134,51.0638,72200.0
2008-07-30 10:05:00,71.28,71.5,71.18,71.36,67600.0,51.0638,51.2214,50.9922,51.1211,67600.0
2008-07-30 10:10:00,71.35,71.45,71.18,71.36,67400.0,51.114,51.1856,50.9922,51.1211,67400.0
2008-07-30 10:15:00,71.38,71.61,71.27,71.28,62700.0,51.1354,51.3002,51.0566,51.0638,62700.0
2008-07-30 10:20:00,71.28,71.65,71.19,71.65,70500.0,51.0638,51.3289,50.9993,51.3289,70500.0
2008-07-30 10:25:00,71.62,71.68,71.17,71.38,58900.0,51.3074,51.3504,50.985,51.1354,58900.0
2008-07-30 10:30:00,71.4,71.69,71.39,71.5,78700.0,51.1498,51.3575,51.1426,51.2214,78700.0
2008-07-30 10:35:00,71.5,71.51,71.12,71.2,71700.0,51.2214,51.2286,50.9492,51.0065,71700.0
2008-07-30 10:40:00,71.25,71.42,71.02,71.39,77900.0,51.0423,51.1641,50.8776,51.1426,77900.0
2008-07-30 10:45:00,71.36,71.63,71.32,71.39,70000.0,51.1211,51.3145,51.0925,51.1426,70000.0
2008-07-30 10:50:00,71.39,71.42,71.11,71.21,66300.0,51.1426,51.1641,50.942,51.0137,66300.0
2008-07-30 10:55:00,71.2,71.39,71.06,71.35,57700.0,51.0065,51.1426,50.9062,51.114,57700.0
2008-07-30 11:00:00,71.35,71.45,71.2,71.44,42700.0,51.114,51.1856,51.0065,51.1784,42700.0
2008-07-30 11:05:00,71.43,71.86,71.39,71.81,61200.0,51.1713,51.4793,51.1426,51.4435,61200.0
2008-07-30 11:10:00,71.8,72.06,71.8,71.98,57500.0,51.4363,51.6226,51.4363,51.5653,57500.0
2008-07-30 11:15:00,71.99,72.05,71.97,72.04,53300.0,51.5724,51.6154,51.5581,51.6083,53300.0
2008-07-30 11:20:00,72.02,72.26,71.99,72.24,67100.0,51.5939,51.7659,51.5724,51.7515,67100.0
2008-07-30 11:25:00,72.23,72.49,72.23,72.36,61700.0,51.7444,51.9306,51.7444,51.8375,61700.0
2008-07-30 11:30:00,72.36,72.41,72.24,72.35,56300.0,51.8375,51.8733,51.7515,51.8303,56300.0
2008-07-30 11:35:00,72.37,72.45,72.23,72.43,57200.0,51.8447,51.902,51.7444,51.8877,57200.0
2008-07-30 11:40:00,72.45,72.46,72.35,72.37,39900.0,51.902,51.9091,51.8303,51.8447,39900.0
2008-07-30 11:45:00,72.37,72.39,72.22,72.27,48500.0,51.8447,51.859,51.7372,51.773,48500.0
2008-07-30 11:50:00,72.27,72.42,72.25,72.42,40400.0,51.773,51.8805,51.7587,51.8805,40400.0
2008-07-30 11:55:00,72.41,72.5,72.39,72.39,44200.0,51.8733,51.9378,51.859,51.859,44200.0
2008-07-30 12:00:00,72.41,72.64,72.4,72.63,73500.0,51.8733,52.0381,51.8662,52.0309,73500.0
2008-07-30 12:05:00,72.62,72.93,72.62,72.78,111800.0,52.0238,52.2458,52.0238,52.1384,111800.0
2008-07-30 12:10:00,72.79,72.9,72.61,72.88,59300.0,52.1455,52.2244,52.0166,52.21,59300.0
2008-07-30 12:15:00,72.86,72.86,72.45,72.49,36200.0,52.1957,52.1957,51.902,51.9306,36200.0
2008-07-30 12:20:00,72.5,72.51,72.43,72.43,32800.0,51.9378,51.945,51.8877,51.8877,32800.0
2008-07-30 12:25:00,72.43,72.44,72.32,72.43,30100.0,51.8877,51.8948,51.8088,51.8877,30100.0
2008-07-30 12:30:00,72.42,72.42,72.27,72.33,34300.0,51.8805,51.8805,51.773,51.816,34300.0
2008-07-30 12:35:00,72.3,72.31,72.1,72.1,45100.0,51.7945,51.8017,51.6512,51.6512,45100.0
2008-07-30 12:40:00,72.11,72.13,71.92,71.98,48200.0,51.6584,51.6727,51.5223,51.5653,48200.0
2008-07-30 12:45:00,71.92,71.96,71.8,71.87,39300.0,51.5223,51.551,51.4363,51.4865,39300.0
2008-07-30 12:50:00,71.86,71.9,71.8,71.89,34300.0,51.4793,51.508,51.4363,51.5008,34300.0
2008-07-30 12:55:00,71.88,72.08,71.87,71.97,35900.0,51.4936,51.6369,51.4865,51.5581,35900.0
2008-07-30 13:00:00,71.96,72.05,71.95,71.97,45200.0,51.551,51.6154,51.5438,51.5581,45200.0
2008-07-30 13:05:00,71.96,72.0,71.82,71.87,31000.0,51.551,51.5796,51.4507,51.4865,31000.0
2008-07-30 13:10:00,71.88,72.0,71.74,71.93,38800.0,51.4936,51.5796,51.3933,51.5295,38800.0
2008-07-30 13:15:00,71.95,72.07,71.93,71.99,26600.0,51.5438,51.6298,51.5295,51.5724,26600.0
2008-07-30 13:20:00,72.01,72.3,71.97,72.27,56000.0,51.5868,51.7945,51.5581,51.773,56000.0
2008-07-30 13:25:00,72.28,72.34,72.22,72.23,43400.0,51.7802,51.8232,51.7372,51.7444,43400.0
2008-07-30 13:30:00,72.24,72.4,72.21,72.4,51600.0,51.7515,51.8662,51.73,51.8662,51600.0
2008-07-30 13:35:00,72.38,72.66,72.38,72.45,60900.0,51.8518,52.0524,51.8518,51.902,60900.0
2008-07-30 13:40:00,72.45,72.7,72.37,72.66,50400.0,51.902,52.0811,51.8447,52.0524,50400.0
2008-07-30 13:45:00,72.66,72.68,72.52,72.63,41600.0,52.0524,52.0667,51.9521,52.0309,41600.0
2008-07-30 13:50:00,72.62,72.65,72.34,72.41,63100.0,52.0238,52.0453,51.8232,51.8733,63100.0
2008-07-30 13:55:00,72.4,72.45,72.22,72.45,45700.0,51.8662,51.902,51.7372,51.902,45700.0
2008-07-30 14:00:00,72.44,72.58,72.41,72.58,55700.0,51.8948,51.9951,51.8733,51.9951,55700.0
2008-07-30 14:05:00,72.57,72.64,72.48,72.48,59100.0,51.9879,52.0381,51.9235,51.9235,59100.0
2008-07-30 14:10:00,72.48,72.59,72.44,72.59,45100.0,51.9235,52.0023,51.8948,52.0023,45100.0
2008-07-30 14:15:00,72.57,72.73,72.52,72.69,104500.0,51.9879,52.1026,51.9521,52.0739,104500.0
2008-07-30 14:20:00,72.7,72.85,72.7,72.71,75100.0,52.0811,52.1885,52.0811,52.0882,75100.0
2008-07-30 14:25:00,72.71,73.0,72.71,72.99,58200.0,52.0882,52.296,52.0882,52.2888,58200.0
2008-07-30 14:30:00,72.99,73.04,72.93,72.96,79500.0,52.2888,52.3246,52.2458,52.2673,79500.0
2008-07-30 14:35:00,72.96,72.99,72.85,72.86,27600.0,52.2673,52.2888,52.1885,52.1957,27600.0
2008-07-30 14:40:00,72.85,72.88,72.77,72.87,47600.0,52.1885,52.21,52.1312,52.2029,47600.0
2008-07-30 14:45:00,72.88,72.99,72.87,72.9,60400.0,52.21,52.2888,52.2029,52.2244,60400.0
2008-07-30 14:50:00,72.9,73.0,72.75,72.83,45100.0,52.2244,52.296,52.1169,52.1742,45100.0
2008-07-30 14:55:00,72.84,73.02,72.83,73.01,42200.0,52.1814,52.3103,52.1742,52.3032,42200.0
2008-07-30 15:00:00,73.01,73.03,72.92,72.94,62500.0,52.3032,52.3175,52.2387,52.253,62500.0
2008-07-30 15:05:00,72.95,72.95,72.88,72.9,53300.0,52.2602,52.2602,52.21,52.2244,53300.0
2008-07-30 15:10:00,72.91,72.99,72.82,72.97,63100.0,52.2315,52.2888,52.167,52.2745,63100.0
2008-07-30 15:15:00,72.96,72.96,72.75,72.79,51100.0,52.2673,52.2673,52.1169,52.1455,51100.0
2008-07-30 15:20:00,72.8,73.04,72.79,73.04,81800.0,52.1527,52.3246,52.1455,52.3246,81800.0
2008-07-30 15:25:00,73.05,73.37,73.04,73.35,81700.0,52.3318,52.5611,52.3246,52.5467,81700.0
2008-07-30 15:30:00,73.35,73.57,73.35,73.43,120900.0,52.5467,52.7043,52.5467,52.604,120900.0
2008-07-30 15:35:00,73.46,73.48,73.28,73.33,134900.0,52.6255,52.6399,52.4966,52.5324,134900.0
2008-07-30 15:40:00,73.33,73.33,73.13,73.27,147000.0,52.5324,52.5324,52.3891,52.4894,147000.0
2008-07-30 15:45:00,73.26,73.5,73.25,73.41,125900.0,52.4822,52.6542,52.4751,52.5897,125900.0
2008-07-30 15:50:00,73.39,73.43,73.21,73.37,151800.0,52.5754,52.604,52.4464,52.5611,151800.0
2008-07-30 15:55:00,73.37,73.51,73.36,73.48,160100.0,52.5611,52.6613,52.5539,52.6399,160100.0
2008-07-31 09:30:00,72.67,72.67,71.07,71.49,215200.0,52.0596,52.0596,50.9134,51.2143,215200.0
2008-07-31 09:35:00,71.5,71.55,71.19,71.45,74000.0,51.2214,51.2572,50.9993,51.1856,74000.0
2008-07-31 09:40:00,71.48,71.69,71.44,71.45,94600.0,51.2071,51.3575,51.1784,51.1856,94600.0
2008-07-31 09:45:00,71.45,71.54,71.1,71.22,107300.0,51.1856,51.2501,50.9349,51.0208,107300.0
2008-07-31 09:50:00,71.24,71.26,70.9,70.96,137700.0,51.0352,51.0495,50.7916,50.8346,137700.0
2008-07-31 09:55:00,70.94,71.22,70.76,71.09,83500.0,50.8202,51.0208,50.6913,50.9277,83500.0
2008-07-31 10:00:00,71.06,71.07,70.84,70.85,57300.0,50.9062,50.9134,50.7486,50.7558,57300.0
2008-07-31 10:05:00,70.9,71.12,70.78,70.83,53700.0,50.7916,50.9492,50.7056,50.7414,53700.0
2008-07-31 10:10:00,70.87,70.87,70.51,70.53,105100.0,50.7701,50.7701,50.5122,50.5265,105100.0
2008-07-31 10:15:00,70.53,70.55,70.33,70.54,145700.0,50.5265,50.5408,50.3832,50.5337,145700.0
2008-07-31 10:20:00,70.5,70.93,70.48,70.86,93000.0,50.505,50.8131,50.4907,50.7629,93000.0
2008-07-31 10:25:00,70.86,71.21,70.85,71.2,68100.0,50.7629,51.0137,50.7558,51.0065,68100.0
2008-07-31 10:30:00,71.15,71.26,71.02,71.11,50600.0,50.9707,51.0495,50.8776,50.942,50600.0
2008-07-31 10:35:00,71.13,71.16,71.0,71.07,68700.0,50.9564,50.9778,50.8632,50.9134,68700.0
2008-07-31 10:40:00,71.04,71.14,71.0,71.07,40800.0,50.8919,50.9635,50.8632,50.9134,40800.0
2008-07-31 10:45:00,71.08,71.14,70.95,71.07,48700.0,50.9205,50.9635,50.8274,50.9134,48700.0
2008-07-31 10:50:00,71.08,71.19,70.85,70.88,49200.0,50.9205,50.9993,50.7558,50.7773,49200.0
2008-07-31 10:55:00,70.9,71.0,70.87,71.0,37000.0,50.7916,50.8632,50.7701,50.8632,37000.0
2008-07-31 11:00:00,71.0,71.08,70.97,71.06,38100.0,50.8632,50.9205,50.8417,50.9062,38100.0
2008-07-31 11:05:00,71.06,71.27,71.03,71.19,50600.0,50.9062,51.0566,50.8847,50.9993,50600.0
2008-07-31 11:10:00,71.18,71.37,71.12,71.35,52600.0,50.9922,51.1283,50.9492,51.114,52600.0
2008-07-31 11:15:00,71.35,71.39,71.08,71.08,66700.0,51.114,51.1426,50.9205,50.9205,66700.0
2008-07-31 11:20:00,71.09,71.1,70.55,70.62,90500.0,50.9277,50.9349,50.5408,50.591,90500.0
2008-07-31 11:25:00,70.61,70.61,70.22,70.47,120100.0,50.5838,50.5838,50.3044,50.4835,120100.0
2008-07-31 11:30:00,70.47,70.8,70.47,70.66,69900.0,50.4835,50.7199,50.4835,50.6197,69900.0
2008-07-31 11:35:00,70.69,70.91,70.66,70.82,49000.0,50.6411,50.7987,50.6197,50.7343,49000.0
2008-07-31 11:40:00,70.82,70.84,70.5,70.56,35600.0,50.7343,50.7486,50.505,50.548,35600.0
2008-07-31 11:45:00,70.58,70.71,70.54,70.54,39300.0,50.5623,50.6555,50.5337,50.5337,39300.0
2008-07-31 11:50:00,70.58,70.62,70.39,70.62,43300.0,50.5623,50.591,50.4262,50.591,43300.0
2008-07-31 11:55:00,70.62,70.62,70.5,70.52,54000.0,50.591,50.591,50.505,50.5194,54000.0
2008-07-31 12:00:00,70.51,70.52,70.45,70.5,78100.0,50.5122,50.5194,50.4692,50.505,78100.0
2008-07-31 12:05:00,70.5,70.74,70.5,70.73,75600.0,50.505,50.677,50.505,50.6698,75600.0
2008-07-31 12:10:00,70.72,70.74,70.53,70.54,51600.0,50.6626,50.677,50.5265,50.5337,51600.0
2008-07-31 12:15:00,70.54,70.54,70.21,70.21,69400.0,50.5337,50.5337,50.2973,50.2973,69400.0
2008-07-31 12:20:00,70.22,70.23,70.02,70.17,103300.0,50.3044,50.3116,50.1612,50.2686,103300.0
2008-07-31 12:25:00,70.17,70.21,70.14,70.16,42000.0,50.2686,50.2973,50.2471,50.2615,42000.0
2008-07-31 12:30:00,70.16,70.28,70.13,70.23,53200.0,50.2615,50.3474,50.24,50.3116,53200.0
2008-07-31 12:35:00,70.24,70.24,70.0,70.13,102600.0,50.3188,50.3188,50.1468,50.24,102600.0
2008-07-31 12:40:00,70.13,70.18,70.0,70.1,80800.0,50.24,50.2758,50.1468,50.2185,80800.0
2008-07-31 12:45:00,70.1,70.25,70.09,70.24,75000.0,50.2185,50.3259,50.2113,50.3188,75000.0
2008-07-31 12:50:00,70.24,70.56,70.24,70.54,56600.0,50.3188,50.548,50.3188,50.5337,56600.0
2008-07-31 12:55:00,70.54,70.57,70.24,70.32,65700.0,50.5337,50.5552,50.3188,50.3761,65700.0
2008-07-31 13:00:00,70.32,70.38,70.17,70.22,48200.0,50.3761,50.4191,50.2686,50.3044,48200.0
2008-07-31 13:05:00,70.25,70.35,70.18,70.33,45300.0,50.3259,50.3976,50.2758,50.3832,45300.0
2008-07-31 13:10:00,70.33,70.6,70.3,70.58,92600.0,50.3832,50.5767,50.3618,50.5623,92600.0
2008-07-31 13:15:00,70.59,70.73,70.5,70.51,48700.0,50.5695,50.6698,50.505,50.5122,48700.0
2008-07-31 13:20:00,70.51,70.55,70.48,70.5,55300.0,50.5122,50.5408,50.4907,50.505,55300.0
2008-07-31 13:25:00,70.51,70.52,70.37,70.44,48500.0,50.5122,50.5194,50.4119,50.462,48500.0
2008-07-31 13:30:00,70.44,70.59,70.4,70.51,49100.0,50.462,50.5695,50.4334,50.5122,49100.0
2008-07-31 13:35:00,70.5,70.5,70.38,70.4,63100.0,50.505,50.505,50.4191,50.4334,63100.0
2008-07-31 13:40:00,70.4,70.44,70.36,70.39,47200.0,50.4334,50.462,50.4047,50.4262,47200.0
2008-07-31 13:45:00,70.38,70.46,70.31,70.39,62900.0,50.4191,50.4764,50.3689,50.4262,62900.0
2008-07-31 13:50:00,70.37,70.41,70.29,70.29,36600.0,50.4119,50.4406,50.3546,50.3546,36600.0
2008-07-31 13:55:00,70.29,70.4,70.23,70.25,38700.0,50.3546,50.4334,50.3116,50.3259,38700.0
2008-07-31 14:00:00,70.23,70.4,70.23,70.4,40700.0,50.3116,50.4334,50.3116,50.4334,40700.0
2008-07-31 14:05:00,70.4,70.57,70.37,70.55,36900.0,50.4334,50.5552,50.4119,50.5408,36900.0
2008-07-31 14:10:00,70.53,70.62,70.53,70.56,42100.0,50.5265,50.591,50.5265,50.548,42100.0
2008-07-31 14:15:00,70.58,70.79,70.55,70.76,51000.0,50.5623,50.7128,50.5408,50.6913,51000.0
2008-07-31 14:20:00,70.77,70.77,70.55,70.55,49300.0,50.6985,50.6985,50.5408,50.5408,49300.0
2008-07-31 14:25:00,70.56,70.65,70.52,70.52,30200.0,50.548,50.6125,50.5194,50.5194,30200.0
2008-07-31 14:30:00,70.52,70.68,70.5,70.65,33500.0,50.5194,50.634,50.505,50.6125,33500.0
2008-07-31 14:35:00,70.66,70.96,70.66,70.92,50900.0,50.6197,50.8346,50.6197,50.8059,50900.0
2008-07-31 14:40:00,70.9,71.07,70.84,71.07,46200.0,50.7916,50.9134,50.7486,50.9134,46200.0
2008-07-31 14:45:00,71.07,71.08,70.91,70.97,103700.0,50.9134,50.9205,50.7987,50.8417,103700.0
2008-07-31 14:50:00,70.97,71.09,70.93,70.96,51700.0,50.8417,50.9277,50.8131,50.8346,51700.0
2008-07-31 14:55:00,70.96,71.1,70.94,71.07,58400.0,50.8346,50.9349,50.8202,50.9134,58400.0
2008-07-31 15:00:00,71.08,71.16,71.03,71.03,60900.0,50.9205,50.9778,50.8847,50.8847,60900.0
2008-07-31 15:05:00,71.06,71.06,70.95,71.03,58700.0,50.9062,50.9062,50.8274,50.8847,58700.0
2008-07-31 15:10:00,71.03,71.29,71.03,71.29,61700.0,50.8847,51.071,50.8847,51.071,61700.0
2008-07-31 15:15:00,71.29,71.31,70.94,70.95,89800.0,51.071,51.0853,50.8202,50.8274,89800.0
2008-07-31 15:20:00,70.94,70.94,70.69,70.72,81300.0,50.8202,50.8202,50.6411,50.6626,81300.0
2008-07-31 15:25:00,70.71,70.72,70.55,70.55,116500.0,50.6555,50.6626,50.5408,50.5408,116500.0
2008-07-31 15:30:00,70.55,70.56,70.33,70.39,146800.0,50.5408,50.548,50.3832,50.4262,146800.0
2008-07-31 15:35:00,70.4,70.47,70.17,70.17,125700.0,50.4334,50.4835,50.2686,50.2686,125700.0
2008-07-31 15:40:00,70.17,70.39,70.16,70.2,193700.0,50.2686,50.4262,50.2615,50.2901,193700.0
2008-07-31 15:45:00,70.22,70.28,70.05,70.05,116500.0,50.3044,50.3474,50.1827,50.1827,116500.0
2008-07-31 15:50:00,70.05,70.1,69.99,70.02,166300.0,50.1827,50.2185,50.1397,50.1612,166300.0
2008-07-31 15:55:00,70.03,70.17,70.0,70.09,217400.0,50.1683,50.2686,50.1468,50.2113,217400.0
2008-08-01 09:30:00,70.71,71.37,70.32,70.32,135900.0,50.6555,51.1283,50.3761,50.3761,135900.0
2008-08-01 09:35:00,70.31,70.32,70.02,70.21,63000.0,50.3689,50.3761,50.1612,50.2973,63000.0
2008-08-01 09:40:00,70.21,70.26,69.96,70.2,115900.0,50.2973,50.3331,50.1182,50.2901,115900.0
2008-08-01 09:45:00,70.23,70.23,69.96,70.0,71900.0,50.3116,50.3116,50.1182,50.1468,71900.0
2008-08-01 09:50:00,70.0,70.29,69.88,70.25,102300.0,50.1468,50.3546,50.0609,50.3259,102300.0
2008-08-01 09:55:00,70.24,70.35,70.0,70.12,54500.0,50.3188,50.3976,50.1468,50.2328,54500.0
2008-08-01 10:00:00,70.09,70.25,69.99,70.09,75100.0,50.2113,50.3259,50.1397,50.2113,75100.0
2008-08-01 10:05:00,70.09,70.2,69.98,70.01,126100.0,50.2113,50.2901,50.1325,50.154,126100.0
2008-08-01 10:10:00,70.0,70.08,69.97,70.04,131000.0,50.1468,50.2041,50.1253,50.1755,131000.0
2008-08-01 10:15:00,70.02,70.1,69.99,70.0,88700.0,50.1612,50.2185,50.1397,50.1468,88700.0
2008-08-01 10:20:00,70.0,70.08,69.99,70.01,164400.0,50.1468,50.2041,50.1397,50.154,164400.0
2008-08-01 10:25:00,70.02,70.25,70.0,70.13,49200.0,50.1612,50.3259,50.1468,50.24,49200.0
2008-08-01 10:30:00,70.12,70.22,70.02,70.1,44600.0,50.2328,50.3044,50.1612,50.2185,44600.0
2008-08-01 10:35:00,70.1,70.25,70.0,70.24,76400.0,50.2185,50.3259,50.1468,50.3188,76400.0
2008-08-01 10:40:00,70.24,70.25,70.06,70.07,46000.0,50.3188,50.3259,50.1898,50.197,46000.0
2008-08-01 10:45:00,70.05,70.56,70.03,70.56,57100.0,50.1827,50.548,50.1683,50.548,57100.0
2008-08-01 10:50:00,70.56,70.59,70.42,70.56,27300.0,50.548,50.5695,50.4477,50.548,27300.0
2008-08-01 10:55:00,70.55,70.57,70.31,70.41,28600.0,50.5408,50.5552,50.3689,50.4406,28600.0
2008-08-01 11:00:00,70.42,70.47,70.05,70.05,38600.0,50.4477,50.4835,50.1827,50.1827,38600.0
2008-08-01 11:05:00,70.08,70.41,70.06,70.4,51200.0,50.2041,50.4406,50.1898,50.4334,51200.0
2008-08-01 11:10:00,70.39,70.59,70.31,70.52,34700.0,50.4262,50.5695,50.3689,50.5194,34700.0
2008-08-01 11:15:00,70.52,70.65,70.43,70.64,25900.0,50.5194,50.6125,50.4549,50.6053,25900.0
2008-08-01 11:20:00,70.66,70.66,70.44,70.5,34600.0,50.6197,50.6197,50.462,50.505,34600.0
2008-08-01 11:25:00,70.52,70.73,70.49,70.67,43700.0,50.5194,50.6698,50.4979,50.6268,43700.0
2008-08-01 11:30:00,70.67,71.01,70.66,71.01,79000.0,50.6268,50.8704,50.6197,50.8704,79000.0
2008-08-01 11:35:00,70.99,71.12,70.97,71.06,56900.0,50.8561,50.9492,50.8417,50.9062,56900.0
2008-08-01 11:40:00,71.02,71.08,70.9,71.03,39600.0,50.8776,50.9205,50.7916,50.8847,39600.0
2008-08-01 11:45:00,71.0,71.02,70.82,70.93,39200.0,50.8632,50.8776,50.7343,50.8131,39200.0
2008-08-01 11:50:00,70.97,71.0,70.85,70.92,41700.0,50.8417,50.8632,50.7558,50.8059,41700.0
2008-08-01 11:55:00,70.92,71.12,70.92,71.02,40700.0,50.8059,50.9492,50.8059,50.8776,40700.0
2008-08-01 12:00:00,71.0,71.02,70.84,70.93,63500.0,50.8632,50.8776,50.7486,50.8131,63500.0
2008-08-01 12:05:00,70.92,70.94,70.63,70.79,43200.0,50.8059,50.8202,50.5982,50.7128,43200.0
2008-08-01 12:10:00,70.79,70.83,70.75,70.75,33500.0,50.7128,50.7414,50.6841,50.6841,33500.0
2008-08-01 12:15:00,70.77,70.84,70.71,70.71,47900.0,50.6985,50.7486,50.6555,50.6555,47900.0
2008-08-01 12:20:00,70.71,70.76,70.71,70.72,26600.0,50.6555,50.6913,50.6555,50.6626,26600.0
2008-08-01 12:25:00,70.72,70.75,70.61,70.75,20700.0,50.6626,50.6841,50.5838,50.6841,20700.0
2008-08-01 12:30:00,70.77,70.77,70.6,70.73,36300.0,50.6985,50.6985,50.5767,50.6698,36300.0
2008-08-01 12:35:00,70.72,70.75,70.51,70.53,33400.0,50.6626,50.6841,50.5122,50.5265,33400.0
2008-08-01 12:40:00,70.53,70.57,70.37,70.38,41000.0,50.5265,50.5552,50.4119,50.4191,41000.0
2008-08-01 12:45:00,70.38,70.5,70.36,70.46,15500.0,50.4191,50.505,50.4047,50.4764,15500.0
2008-08-01 12:50:00,70.49,70.49,70.18,70.2,39000.0,50.4979,50.4979,50.2758,50.2901,39000.0
2008-08-01 12:55:00,70.22,70.22,70.1,70.19,23800.0,50.3044,50.3044,50.2185,50.283,23800.0
2008-08-01 13:00:00,70.18,70.38,70.18,70.37,14200.0,50.2758,50.4191,50.2758,50.4119,14200.0
2008-08-01 13:05:00,70.37,70.63,70.37,70.43,39800.0,50.4119,50.5982,50.4119,50.4549,39800.0
2008-08-01 13:10:00,70.44,70.63,70.39,70.62,28600.0,50.462,50.5982,50.4262,50.591,28600.0
2008-08-01 13:15:00,70.64,70.86,70.53,70.82,26600.0,50.6053,50.7629,50.5265,50.7343,26600.0
2008-08-01 13:20:00,70.83,70.84,70.6,70.68,16500.0,50.7414,50.7486,50.5767,50.634,16500.0
2008-08-01 13:25:00,70.68,70.76,70.55,70.67,16900.0,50.634,50.6913,50.5408,50.6268,16900.0
2008-08-01 13:30:00,70.65,70.78,70.53,70.61,17500.0,50.6125,50.7056,50.5265,50.5838,17500.0
2008-08-01 13:35:00,70.61,70.72,70.5,70.69,21500.0,50.5838,50.6626,50.505,50.6411,21500.0
2008-08-01 13:40:00,70.71,70.83,70.67,70.7,41000.0,50.6555,50.7414,50.6268,50.6483,41000.0
2008-08-01 13:45:00,70.7,70.8,70.61,70.76,57400.0,50.6483,50.7199,50.5838,50.6913,57400.0
2008-08-01 13:50:00,70.76,70.86,70.64,70.73,27900.0,50.6913,50.7629,50.6053,50.6698,27900.0
2008-08-01 13:55:00,70.71,70.75,70.47,70.5,24700.0,50.6555,50.6841,50.4835,50.505,24700.0
2008-08-01 14:00:00,70.49,70.53,70.19,70.26,40600.0,50.4979,50.5265,50.283,50.3331,40600.0
2008-08-01 14:05:00,70.24,70.43,70.17,70.28,33100.0,50.3188,50.4549,50.2686,50.3474,33100.0
2008-08-01 14:10:00,70.28,70.28,70.12,70.14,42500.0,50.3474,50.3474,50.2328,50.2471,42500.0
2008-08-01 14:15:00,70.14,70.3,70.1,70.16,38200.0,50.2471,50.3618,50.2185,50.2615,38200.0
2008-08-01 14:20:00,70.16,70.28,70.09,70.26,25700.0,50.2615,50.3474,50.2113,50.3331,25700.0
2008-08-01 14:25:00,70.23,70.3,70.19,70.25,15300.0,50.3116,50.3618,50.283,50.3259,15300.0
2008-08-01 14:30:00,70.25,70.28,70.14,70.19,29400.0,50.3259,50.3474,50.2471,50.283,29400.0
2008-08-01 14:35:00,70.19,70.2,70.07,70.1,18400.0,50.283,50.2901,50.197,50.2185,18400.0
2008-08-01 14:40:00,70.09,70.31,70.03,70.2,55800.0,50.2113,50.3689,50.1683,50.2901,55800.0
2008-08-01 14:45:00,70.17,70.23,70.13,70.2,28700.0,50.2686,50.3116,50.24,50.2901,28700.0
2008-08-01 14:50:00,70.19,70.2,70.1,70.2,35800.0,50.283,50.2901,50.2185,50.2901,35800.0
2008-08-01 14:55:00,70.2,70.31,70.16,70.23,36500.0,50.2901,50.3689,50.2615,50.3116,36500.0
2008-08-01 15:00:00,70.26,70.37,70.06,70.09,46700.0,50.3331,50.4119,50.1898,50.2113,46700.0
2008-08-01 15:05:00,70.09,70.09,69.99,70.06,135200.0,50.2113,50.2113,50.1397,50.1898,135200.0
2008-08-01 15:10:00,70.08,70.31,70.08,70.19,33100.0,50.2041,50.3689,50.2041,50.283,33100.0
2008-08-01 15:15:00,70.21,70.25,70.14,70.2,36800.0,50.2973,50.3259,50.2471,50.2901,36800.0
2008-08-01 15:20:00,70.2,70.3,70.14,70.21,27400.0,50.2901,50.3618,50.2471,50.2973,27400.0
2008-08-01 15:25:00,70.23,70.27,70.07,70.17,42600.0,50.3116,50.3403,50.197,50.2686,42600.0
2008-08-01 15:30:00,70.17,70.2,70.06,70.11,79000.0,50.2686,50.2901,50.1898,50.2256,79000.0
2008-08-01 15:35:00,70.12,70.29,70.1,70.27,37400.0,50.2328,50.3546,50.2185,50.3403,37400.0
2008-08-01 15:40:00,70.27,70.39,70.19,70.31,50900.0,50.3403,50.4262,50.283,50.3689,50900.0
2008-08-01 15:45:00,70.33,70.36,70.22,70.22,58500.0,50.3832,50.4047,50.3044,50.3044,58500.0
2008-08-01 15:50:00,70.23,70.49,70.19,70.4,86100.0,50.3116,50.4979,50.283,50.4334,86100.0
2008-08-01 15:55:00,70.4,70.4,70.11,70.19,149600.0,50.4334,50.4334,50.2256,50.283,149600.0
2008-08-04 09:30:00,68.53,68.85,67.53,68.43,544200.0,49.0938,49.323,48.3774,49.0221,544200.0
2008-08-04 09:35:00,68.45,68.69,67.89,67.95,358300.0,49.0364,49.2084,48.6353,48.6783,358300.0
2008-08-04 09:40:00,67.95,67.96,67.56,67.56,87900.0,48.6783,48.6854,48.3989,48.3989,87900.0
2008-08-04 09:45:00,67.58,67.58,67.03,67.31,197300.0,48.4132,48.4132,48.0192,48.2198,197300.0
2008-08-04 09:50:00,67.29,67.39,66.9,66.92,152300.0,48.2054,48.2771,47.9261,47.9404,152300.0
2008-08-04 09:55:00,66.92,67.17,66.9,66.96,65400.0,47.9404,48.1195,47.9261,47.969,65400.0
2008-08-04 10:00:00,66.96,67.34,66.75,67.32,145800.0,47.969,48.2413,47.8186,48.2269,145800.0
2008-08-04 10:05:00,67.31,67.36,67.08,67.15,74200.0,48.2198,48.2556,48.055,48.1051,74200.0
2008-08-04 10:10:00,67.15,67.33,66.64,66.67,129700.0,48.1051,48.2341,47.7398,47.7613,129700.0
2008-08-04 10:15:00,66.67,67.31,66.66,66.96,128500.0,47.7613,48.2198,47.7541,47.969,128500.0
2008-08-04 10:20:00,66.93,67.57,66.92,67.16,133700.0,47.9475,48.406,47.9404,48.1123,133700.0
2008-08-04 10:25:00,67.15,67.2,67.0,67.15,80400.0,48.1051,48.141,47.9977,48.1051,80400.0
2008-08-04 10:30:00,67.16,67.37,67.1,67.34,45400.0,48.1123,48.2628,48.0693,48.2413,45400.0
2008-08-04 10:35:00,67.33,67.43,67.21,67.31,57100.0,48.2341,48.3057,48.1481,48.2198,57100.0
2008-08-04 10:40:00,67.33,67.35,67.17,67.18,52300.0,48.2341,48.2484,48.1195,48.1266,52300.0
2008-08-04 10:45:00,67.17,67.18,66.97,66.97,66100.0,48.1195,48.1266,47.9762,47.9762,66100.0
2008-08-04 10:50:00,66.97,67.0,66.73,66.77,99200.0,47.9762,47.9977,47.8043,47.8329,99200.0
2008-08-04 10:55:00,66.79,66.94,66.76,66.85,82900.0,47.8472,47.9547,47.8258,47.8902,82900.0
2008-08-04 11:00:00,66.85,67.04,66.85,67.02,75900.0,47.8902,48.0263,47.8902,48.012,75900.0
2008-08-04 11:05:00,67.03,67.08,66.88,67.01,71100.0,48.0192,48.055,47.9117,48.0049,71100.0
2008-08-04 11:10:00,67.01,67.1,66.91,67.0,109000.0,48.0049,48.0693,47.9332,47.9977,109000.0
2008-08-04 11:15:00,66.99,67.53,66.98,67.4,113100.0,47.9905,48.3774,47.9834,48.2842,113100.0
2008-08-04 11:20:00,67.41,67.41,66.95,67.06,97200.0,48.2914,48.2914,47.9619,48.0407,97200.0
2008-08-04 11:25:00,67.06,67.21,66.93,66.94,93500.0,48.0407,48.1481,47.9475,47.9547,93500.0
2008-08-04 11:30:00,66.95,67.09,66.9,67.07,121400.0,47.9619,48.0622,47.9261,48.0478,121400.0
2008-08-04 11:35:00,67.08,67.13,66.99,67.09,105000.0,48.055,48.0908,47.9905,48.0622,105000.0
2008-08-04 11:40:00,67.1,67.2,67.02,67.18,113600.0,48.0693,48.141,48.012,48.1266,113600.0
2008-08-04 11:45:00,67.17,67.2,67.0,67.11,44700.0,48.1195,48.141,47.9977,48.0765,44700.0
2008-08-04 11:50:00,67.09,67.16,67.0,67.04,49500.0,48.0622,48.1123,47.9977,48.0263,49500.0
2008-08-04 11:55:00,67.04,67.13,67.0,67.05,59800.0,48.0263,48.0908,47.9977,48.0335,59800.0
2008-08-04 12:00:00,67.06,67.09,66.95,66.96,58800.0,48.0407,48.0622,47.9619,47.969,58800.0
2008-08-04 12:05:00,66.96,67.08,66.93,67.05,76600.0,47.969,48.055,47.9475,48.0335,76600.0
2008-08-04 12:10:00,67.03,67.31,66.99,67.22,42100.0,48.0192,48.2198,47.9905,48.1553,42100.0
2008-08-04 12:15:00,67.21,67.29,67.1,67.1,42100.0,48.1481,48.2054,48.0693,48.0693,42100.0
2008-08-04 12:20:00,67.11,67.13,66.99,67.02,55600.0,48.0765,48.0908,47.9905,48.012,55600.0
2008-08-04 12:25:00,67.02,67.08,66.96,67.02,37700.0,48.012,48.055,47.969,48.012,37700.0
2008-08-04 12:30:00,67.02,67.12,66.99,67.05,39200.0,48.012,48.0837,47.9905,48.0335,39200.0
2008-08-04 12:35:00,67.05,67.05,66.81,66.83,95700.0,48.0335,48.0335,47.8616,47.8759,95700.0
2008-08-04 12:40:00,66.82,67.03,66.75,67.01,67700.0,47.8687,48.0192,47.8186,48.0049,67700.0
2008-08-04 12:45:00,67.0,67.0,66.84,66.84,43200.0,47.9977,47.9977,47.8831,47.8831,43200.0
2008-08-04 12:50:00,66.84,66.92,66.82,66.86,45200.0,47.8831,47.9404,47.8687,47.8974,45200.0
2008-08-04 12:55:00,66.86,66.94,66.77,66.78,50900.0,47.8974,47.9547,47.8329,47.8401,50900.0
2008-08-04 13:00:00,66.76,66.8,66.62,66.65,57600.0,47.8258,47.8544,47.7255,47.747,57600.0
2008-08-04 13:05:00,66.65,66.82,66.53,66.76,102500.0,47.747,47.8687,47.661,47.8258,102500.0
2008-08-04 13:10:00,66.77,66.77,66.42,66.46,113400.0,47.8329,47.8329,47.5822,47.6108,113400.0
2008-08-04 13:15:00,66.46,66.54,66.43,66.44,58200.0,47.6108,47.6682,47.5894,47.5965,58200.0
2008-08-04 13:20:00,66.44,66.44,66.1,66.25,71000.0,47.5965,47.5965,47.3529,47.4604,71000.0
2008-08-04 13:25:00,66.24,66.25,65.93,65.98,95700.0,47.4532,47.4604,47.2312,47.267,95700.0
2008-08-04 13:30:00,65.98,66.18,65.92,66.01,115300.0,47.267,47.4103,47.224,47.2885,115300.0
2008-08-04 13:35:00,66.03,66.08,66.01,66.03,36600.0,47.3028,47.3386,47.2885,47.3028,36600.0
2008-08-04 13:40:00,66.02,66.04,65.92,66.0,58300.0,47.2956,47.31,47.224,47.2813,58300.0
2008-08-04 13:45:00,65.99,66.03,65.95,66.02,42300.0,47.2741,47.3028,47.2455,47.2956,42300.0
2008-08-04 13:50:00,66.01,66.19,66.0,66.19,50100.0,47.2885,47.4174,47.2813,47.4174,50100.0
2008-08-04 13:55:00,66.18,66.44,66.17,66.27,92800.0,47.4103,47.5965,47.4031,47.4747,92800.0
2008-08-04 14:00:00,66.28,66.39,66.25,66.28,55000.0,47.4819,47.5607,47.4604,47.4819,55000.0
2008-08-04 14:05:00,66.29,66.3,65.98,65.98,60000.0,47.4891,47.4962,47.267,47.267,60000.0
2008-08-04 14:10:00,65.99,66.04,65.87,65.88,80300.0,47.2741,47.31,47.1882,47.1953,80300.0
2008-08-04 14:15:00,65.88,66.03,65.88,65.94,119600.0,47.1953,47.3028,47.1953,47.2383,119600.0
2008-08-04 14:20:00,65.94,66.26,65.93,66.21,127700.0,47.2383,47.4676,47.2312,47.4317,127700.0
2008-08-04 14:25:00,66.2,66.26,66.02,66.09,80100.0,47.4246,47.4676,47.2956,47.3458,80100.0
2008-08-04 14:30:00,66.1,66.2,66.04,66.05,67600.0,47.3529,47.4246,47.31,47.3171,67600.0
2008-08-04 14:35:00,66.05,66.05,65.79,65.82,88900.0,47.3171,47.3171,47.1309,47.1524,88900.0
2008-08-04 14:40:00,65.82,65.98,65.76,65.91,109900.0,47.1524,47.267,47.1094,47.2168,109900.0
2008-08-04 14:45:00,65.9,66.05,65.88,65.98,83600.0,47.2097,47.3171,47.1953,47.267,83600.0
2008-08-04 14:50:00,66.01,66.23,65.98,66.14,85700.0,47.2885,47.4461,47.267,47.3816,85700.0
2008-08-04 14:55:00,66.15,66.16,65.9,65.94,63100.0,47.3888,47.3959,47.2097,47.2383,63100.0
2008-08-04 15:00:00,65.93,66.2,65.93,66.08,79100.0,47.2312,47.4246,47.2312,47.3386,79100.0
2008-08-04 15:05:00,66.09,66.09,65.84,65.88,89000.0,47.3458,47.3458,47.1667,47.1953,89000.0
2008-08-04 15:10:00,65.88,65.92,65.63,65.64,97700.0,47.1953,47.224,47.0162,47.0234,97700.0
2008-08-04 15:15:00,65.64,65.64,65.54,65.57,84300.0,47.0234,47.0234,46.9518,46.9733,84300.0
2008-08-04 15:20:00,65.57,65.57,65.3,65.42,113900.0,46.9733,46.9733,46.7798,46.8658,113900.0
2008-08-04 15:25:00,65.43,65.51,65.26,65.47,202400.0,46.873,46.9303,46.7512,46.9016,202400.0
2008-08-04 15:30:00,65.47,65.54,65.34,65.52,133500.0,46.9016,46.9518,46.8085,46.9374,133500.0
2008-08-04 15:35:00,65.54,65.58,65.36,65.46,137000.0,46.9518,46.9804,46.8228,46.8945,137000.0
2008-08-04 15:40:00,65.45,65.51,65.28,65.44,206500.0,46.8873,46.9303,46.7655,46.8801,206500.0
2008-08-04 15:45:00,65.45,65.61,65.3,65.32,234200.0,46.8873,47.0019,46.7798,46.7942,234200.0
2008-08-04 15:50:00,65.32,65.36,65.16,65.18,332200.0,46.7942,46.8228,46.6795,46.6939,332200.0
2008-08-04 15:55:00,65.18,65.24,65.05,65.13,392400.0,46.6939,46.7369,46.6007,46.6581,392400.0
2008-08-05 09:30:00,66.07,66.8,66.05,66.23,117100.0,47.3315,47.8544,47.3171,47.4461,117100.0
2008-08-05 09:35:00,66.19,66.77,66.09,66.2,156800.0,47.4174,47.8329,47.3458,47.4246,156800.0
2008-08-05 09:40:00,66.16,66.2,65.81,65.93,122000.0,47.3959,47.4246,47.1452,47.2312,122000.0
2008-08-05 09:45:00,65.96,66.11,65.76,65.95,96500.0,47.2526,47.3601,47.1094,47.2455,96500.0
2008-08-05 09:50:00,65.95,66.37,65.95,66.35,120100.0,47.2455,47.5464,47.2455,47.532,120100.0
2008-08-05 09:55:00,66.36,66.52,66.05,66.14,108900.0,47.5392,47.6538,47.3171,47.3816,108900.0
2008-08-05 10:00:00,66.14,66.48,66.12,66.32,91900.0,47.3816,47.6252,47.3673,47.5105,91900.0
2008-08-05 10:05:00,66.3,66.62,66.23,66.38,95400.0,47.4962,47.7255,47.4461,47.5535,95400.0
2008-08-05 10:10:00,66.38,66.71,66.2,66.68,105300.0,47.5535,47.7899,47.4246,47.7684,105300.0
2008-08-05 10:15:00,66.65,66.7,66.42,66.64,87700.0,47.747,47.7828,47.5822,47.7398,87700.0
2008-08-05 10:20:00,66.62,66.71,66.3,66.37,94600.0,47.7255,47.7899,47.4962,47.5464,94600.0
2008-08-05 10:25:00,66.37,66.48,66.18,66.29,64400.0,47.5464,47.6252,47.4103,47.4891,64400.0
2008-08-05 10:30:00,66.29,66.5,66.11,66.14,70100.0,47.4891,47.6395,47.3601,47.3816,70100.0
2008-08-05 10:35:00,66.14,66.21,65.78,65.96,80100.0,47.3816,47.4317,47.1237,47.2526,80100.0
2008-08-05 10:40:00,65.96,66.09,65.65,65.99,77100.0,47.2526,47.3458,47.0306,47.2741,77100.0
2008-08-05 10:45:00,65.99,66.06,65.89,65.92,48000.0,47.2741,47.3243,47.2025,47.224,48000.0
2008-08-05 10:50:00,65.92,66.18,65.91,66.08,43800.0,47.224,47.4103,47.2168,47.3386,43800.0
2008-08-05 10:55:00,66.08,66.43,65.99,66.37,88400.0,47.3386,47.5894,47.2741,47.5464,88400.0
2008-08-05 11:00:00,66.34,66.43,66.34,66.43,64300.0,47.5249,47.5894,47.5249,47.5894,64300.0
2008-08-05 11:05:00,66.4,66.43,66.13,66.18,38400.0,47.5679,47.5894,47.3744,47.4103,38400.0
2008-08-05 11:10:00,66.17,66.21,65.95,66.07,45200.0,47.4031,47.4317,47.2455,47.3315,45200.0
2008-08-05 11:15:00,66.05,66.16,65.95,66.0,63300.0,47.3171,47.3959,47.2455,47.2813,63300.0
2008-08-05 11:20:00,66.0,66.11,65.94,66.1,20600.0,47.2813,47.3601,47.2383,47.3529,20600.0
2008-08-05 11:25:00,66.07,66.13,65.89,65.89,95800.0,47.3315,47.3744,47.2025,47.2025,95800.0
2008-08-05 11:30:00,65.89,66.02,65.86,66.02,52800.0,47.2025,47.2956,47.181,47.2956,52800.0
2008-08-05 11:35:00,66.0,66.04,65.91,66.0,77100.0,47.2813,47.31,47.2168,47.2813,77100.0
2008-08-05 11:40:00,66.0,66.04,65.89,65.93,45300.0,47.2813,47.31,47.2025,47.2312,45300.0
2008-08-05 11:45:00,65.94,66.2,65.94,66.13,52100.0,47.2383,47.4246,47.2383,47.3744,52100.0
2008-08-05 11:50:00,66.12,66.14,66.04,66.04,31900.0,47.3673,47.3816,47.31,47.31,31900.0
2008-08-05 11:55:00,66.04,66.17,65.97,66.16,54500.0,47.31,47.4031,47.2598,47.3959,54500.0
2008-08-05 12:00:00,66.17,66.21,66.06,66.17,67400.0,47.4031,47.4317,47.3243,47.4031,67400.0
2008-08-05 12:05:00,66.15,66.2,66.06,66.07,35400.0,47.3888,47.4246,47.3243,47.3315,35400.0
2008-08-05 12:10:00,66.05,66.17,66.05,66.09,41500.0,47.3171,47.4031,47.3171,47.3458,41500.0
2008-08-05 12:15:00,66.08,66.18,66.08,66.11,20300.0,47.3386,47.4103,47.3386,47.3601,20300.0
2008-08-05 12:20:00,66.1,66.31,66.07,66.13,32600.0,47.3529,47.5034,47.3315,47.3744,32600.0
2008-08-05 12:25:00,66.13,66.28,66.13,66.15,19500.0,47.3744,47.4819,47.3744,47.3888,19500.0
2008-08-05 12:30:00,66.15,66.16,66.02,66.02,38400.0,47.3888,47.3959,47.2956,47.2956,38400.0
2008-08-05 12:35:00,66.01,66.1,66.0,66.05,24300.0,47.2885,47.3529,47.2813,47.3171,24300.0
2008-08-05 12:40:00,66.04,66.12,65.87,65.88,29700.0,47.31,47.3673,47.1882,47.1953,29700.0
2008-08-05 12:45:00,65.87,65.88,65.71,65.78,49800.0,47.1882,47.1953,47.0736,47.1237,49800.0
2008-08-05 12:50:00,65.78,65.78,65.59,65.59,32500.0,47.1237,47.1237,46.9876,46.9876,32500.0
2008-08-05 12:55:00,65.57,65.74,65.53,65.7,56500.0,46.9733,47.095,46.9446,47.0664,56500.0
2008-08-05 13:00:00,65.7,65.98,65.7,65.95,87300.0,47.0664,47.267,47.0664,47.2455,87300.0
2008-08-05 13:05:00,65.95,66.04,65.88,65.97,75200.0,47.2455,47.31,47.1953,47.2598,75200.0
2008-08-05 13:10:00,65.97,66.14,65.92,66.0,62800.0,47.2598,47.3816,47.224,47.2813,62800.0
2008-08-05 13:15:00,66.0,66.16,65.99,66.04,28700.0,47.2813,47.3959,47.2741,47.31,28700.0
2008-08-05 13:20:00,66.04,66.19,65.99,66.0,33400.0,47.31,47.4174,47.2741,47.2813,33400.0
2008-08-05 13:25:00,66.0,66.15,65.94,66.1,37400.0,47.2813,47.3888,47.2383,47.3529,37400.0
2008-08-05 13:30:00,66.09,66.1,65.84,65.98,75300.0,47.3458,47.3529,47.1667,47.267,75300.0
2008-08-05 13:35:00,65.96,66.0,65.83,65.94,50900.0,47.2526,47.2813,47.1595,47.2383,50900.0
2008-08-05 13:40:00,65.92,65.96,65.86,65.86,41700.0,47.224,47.2526,47.181,47.181,41700.0
2008-08-05 13:45:00,65.87,65.91,65.75,65.8,67500.0,47.1882,47.2168,47.1022,47.138,67500.0
2008-08-05 13:50:00,65.8,65.88,65.78,65.84,35300.0,47.138,47.1953,47.1237,47.1667,35300.0
2008-08-05 13:55:00,65.83,65.87,65.7,65.77,28700.0,47.1595,47.1882,47.0664,47.1165,28700.0
2008-08-05 14:00:00,65.75,65.89,65.68,65.85,50000.0,47.1022,47.2025,47.0521,47.1738,50000.0
2008-08-05 14:05:00,65.84,66.11,65.84,66.0,34000.0,47.1667,47.3601,47.1667,47.2813,34000.0
2008-08-05 14:10:00,66.0,66.0,65.75,65.89,50000.0,47.2813,47.2813,47.1022,47.2025,50000.0
2008-08-05 14:15:00,65.95,66.37,65.81,65.82,88800.0,47.2455,47.5464,47.1452,47.1524,88800.0
2008-08-05 14:20:00,65.79,65.96,65.61,65.61,90400.0,47.1309,47.2526,47.0019,47.0019,90400.0
2008-08-05 14:25:00,65.61,65.84,65.51,65.8,82800.0,47.0019,47.1667,46.9303,47.138,82800.0
2008-08-05 14:30:00,65.8,65.99,65.8,65.89,46500.0,47.138,47.2741,47.138,47.2025,46500.0
2008-08-05 14:35:00,65.88,65.92,65.7,65.78,45300.0,47.1953,47.224,47.0664,47.1237,45300.0
2008-08-05 14:40:00,65.78,65.97,65.68,65.94,110100.0,47.1237,47.2598,47.0521,47.2383,110100.0
2008-08-05 14:45:00,65.94,66.02,65.76,65.88,90600.0,47.2383,47.2956,47.1094,47.1953,90600.0
2008-08-05 14:50:00,65.87,66.03,65.82,65.96,56900.0,47.1882,47.3028,47.1524,47.2526,56900.0
2008-08-05 14:55:00,65.95,66.03,65.85,65.89,45700.0,47.2455,47.3028,47.1738,47.2025,45700.0
2008-08-05 15:00:00,65.91,66.06,65.88,66.06,52000.0,47.2168,47.3243,47.1953,47.3243,52000.0
2008-08-05 15:05:00,66.05,66.24,66.03,66.15,111200.0,47.3171,47.4532,47.3028,47.3888,111200.0
2008-08-05 15:10:00,66.15,66.38,66.15,66.34,139100.0,47.3888,47.5535,47.3888,47.5249,139100.0
2008-08-05 15:15:00,66.34,66.5,66.25,66.45,121000.0,47.5249,47.6395,47.4604,47.6037,121000.0
2008-08-05 15:20:00,66.43,66.48,66.22,66.22,59500.0,47.5894,47.6252,47.4389,47.4389,59500.0
2008-08-05 15:25:00,66.22,66.45,66.22,66.45,68300.0,47.4389,47.6037,47.4389,47.6037,68300.0
2008-08-05 15:30:00,66.45,66.45,66.26,66.35,94500.0,47.6037,47.6037,47.4676,47.532,94500.0
2008-08-05 15:35:00,66.35,66.68,66.34,66.58,84200.0,47.532,47.7684,47.5249,47.6968,84200.0
2008-08-05 15:40:00,66.59,66.76,66.59,66.68,126600.0,47.704,47.8258,47.704,47.7684,126600.0
2008-08-05 15:45:00,66.68,66.76,66.6,66.65,90200.0,47.7684,47.8258,47.7111,47.747,90200.0
2008-08-05 15:50:00,66.64,66.77,66.63,66.67,176500.0,47.7398,47.8329,47.7326,47.7613,176500.0
2008-08-05 15:55:00,66.68,66.69,66.63,66.65,176600.0,47.7684,47.7756,47.7326,47.747,176600.0
2008-08-06 09:30:00,66.52,66.71,66.04,66.41,67300.0,47.6538,47.7899,47.31,47.575,67300.0
2008-08-06 09:35:00,66.38,67.23,66.38,67.12,52900.0,47.5535,48.1625,47.5535,48.0837,52900.0
2008-08-06 09:40:00,67.1,67.38,67.09,67.22,63800.0,48.0693,48.2699,48.0622,48.1553,63800.0
2008-08-06 09:45:00,67.24,67.46,67.24,67.35,82700.0,48.1696,48.3272,48.1696,48.2484,82700.0
2008-08-06 09:50:00,67.35,67.54,67.31,67.32,59900.0,48.2484,48.3845,48.2198,48.2269,59900.0
2008-08-06 09:55:00,67.34,67.45,67.3,67.39,55800.0,48.2413,48.3201,48.2126,48.2771,55800.0
2008-08-06 10:00:00,67.4,67.5,67.29,67.32,38400.0,48.2842,48.3559,48.2054,48.2269,38400.0
2008-08-06 10:05:00,67.32,67.54,67.3,67.48,36000.0,48.2269,48.3845,48.2126,48.3416,36000.0
2008-08-06 10:10:00,67.47,67.49,67.3,67.33,58300.0,48.3344,48.3487,48.2126,48.2341,58300.0
2008-08-06 10:15:00,67.32,67.45,67.31,67.36,34000.0,48.2269,48.3201,48.2198,48.2556,34000.0
2008-08-06 10:20:00,67.37,67.45,67.32,67.45,36900.0,48.2628,48.3201,48.2269,48.3201,36900.0
2008-08-06 10:25:00,67.45,67.5,67.4,67.41,27200.0,48.3201,48.3559,48.2842,48.2914,27200.0
2008-08-06 10:30:00,67.43,67.5,67.26,67.36,92000.0,48.3057,48.3559,48.1839,48.2556,92000.0
2008-08-06 10:35:00,67.38,67.57,67.31,67.52,80100.0,48.2699,48.406,48.2198,48.3702,80100.0
2008-08-06 10:40:00,67.51,67.53,67.36,67.45,40300.0,48.363,48.3774,48.2556,48.3201,40300.0
2008-08-06 10:45:00,67.47,67.51,67.43,67.5,71600.0,48.3344,48.363,48.3057,48.3559,71600.0
2008-08-06 10:50:00,67.49,67.64,67.48,67.6,57000.0,48.3487,48.4562,48.3416,48.4275,57000.0
2008-08-06 10:55:00,67.6,67.62,67.56,67.6,43400.0,48.4275,48.4418,48.3989,48.4275,43400.0
2008-08-06 11:00:00,67.59,67.61,67.54,67.6,31600.0,48.4204,48.4347,48.3845,48.4275,31600.0
2008-08-06 11:05:00,67.6,67.74,67.59,67.64,30500.0,48.4275,48.5278,48.4204,48.4562,30500.0
2008-08-06 11:10:00,67.62,67.67,67.55,67.55,26800.0,48.4418,48.4777,48.3917,48.3917,26800.0
2008-08-06 11:15:00,67.58,67.58,67.45,67.55,72100.0,48.4132,48.4132,48.3201,48.3917,72100.0
2008-08-06 11:20:00,67.53,67.53,67.27,67.27,36100.0,48.3774,48.3774,48.1911,48.1911,36100.0
2008-08-06 11:25:00,67.27,67.35,67.15,67.19,49700.0,48.1911,48.2484,48.1051,48.1338,49700.0
2008-08-06 11:30:00,67.19,67.2,66.93,66.96,70100.0,48.1338,48.141,47.9475,47.969,70100.0
2008-08-06 11:35:00,66.99,67.0,66.72,66.72,88400.0,47.9905,47.9977,47.7971,47.7971,88400.0
2008-08-06 11:40:00,66.72,66.77,66.69,66.72,68700.0,47.7971,47.8329,47.7756,47.7971,68700.0
2008-08-06 11:45:00,66.72,66.89,66.66,66.89,43700.0,47.7971,47.9189,47.7541,47.9189,43700.0
2008-08-06 11:50:00,66.88,67.03,66.83,66.99,45700.0,47.9117,48.0192,47.8759,47.9905,45700.0
2008-08-06 11:55:00,66.99,67.01,66.74,66.74,23000.0,47.9905,48.0049,47.8114,47.8114,23000.0
2008-08-06 12:00:00,66.72,66.87,66.68,66.77,32000.0,47.7971,47.9046,47.7684,47.8329,32000.0
2008-08-06 12:05:00,66.77,66.84,66.73,66.74,32600.0,47.8329,47.8831,47.8043,47.8114,32600.0
2008-08-06 12:10:00,66.74,66.77,66.54,66.55,55400.0,47.8114,47.8329,47.6682,47.6753,55400.0
2008-08-06 12:15:00,66.57,66.58,66.5,66.53,52200.0,47.6896,47.6968,47.6395,47.661,52200.0
2008-08-06 12:20:00,66.53,66.8,66.53,66.79,40700.0,47.661,47.8544,47.661,47.8472,40700.0
2008-08-06 12:25:00,66.79,67.01,66.76,67.0,57100.0,47.8472,48.0049,47.8258,47.9977,57100.0
2008-08-06 12:30:00,67.03,67.16,67.01,67.1,48300.0,48.0192,48.1123,48.0049,48.0693,48300.0
2008-08-06 12:35:00,67.09,67.1,67.06,67.08,24200.0,48.0622,48.0693,48.0407,48.055,24200.0
2008-08-06 12:40:00,67.07,67.09,66.98,67.01,33300.0,48.0478,48.0622,47.9834,48.0049,33300.0
2008-08-06 12:45:00,67.01,67.04,66.96,67.0,42600.0,48.0049,48.0263,47.969,47.9977,42600.0
2008-08-06 12:50:00,67.0,67.1,67.0,67.08,50000.0,47.9977,48.0693,47.9977,48.055,50000.0
2008-08-06 12:55:00,67.08,67.11,67.06,67.1,19200.0,48.055,48.0765,48.0407,48.0693,19200.0
2008-08-06 13:00:00,67.09,67.09,66.98,66.98,43500.0,48.0622,48.0622,47.9834,47.9834,43500.0
2008-08-06 13:05:00,66.98,67.06,66.98,67.05,33600.0,47.9834,48.0407,47.9834,48.0335,33600.0
2008-08-06 13:10:00,67.06,67.08,67.05,67.06,20400.0,48.0407,48.055,48.0335,48.0407,20400.0
2008-08-06 13:15:00,67.06,67.06,67.01,67.05,27500.0,48.0407,48.0407,48.0049,48.0335,27500.0
2008-08-06 13:20:00,67.04,67.06,66.99,67.02,22500.0,48.0263,48.0407,47.9905,48.012,22500.0
2008-08-06 13:25:00,67.01,67.05,67.0,67.02,12000.0,48.0049,48.0335,47.9977,48.012,12000.0
2008-08-06 13:30:00,67.04,67.18,67.04,67.13,21600.0,48.0263,48.1266,48.0263,48.0908,21600.0
2008-08-06 13:35:00,67.13,67.18,67.03,67.04,17600.0,48.0908,48.1266,48.0192,48.0263,17600.0
2008-08-06 13:40:00,67.04,67.18,67.02,67.18,19900.0,48.0263,48.1266,48.012,48.1266,19900.0
2008-08-06 13:45:00,67.18,67.33,67.14,67.3,29200.0,48.1266,48.2341,48.098,48.2126,29200.0
2008-08-06 13:50:00,67.31,67.33,67.25,67.31,21900.0,48.2198,48.2341,48.1768,48.2198,21900.0
2008-08-06 13:55:00,67.31,67.43,67.31,67.39,23100.0,48.2198,48.3057,48.2198,48.2771,23100.0
2008-08-06 14:00:00,67.37,67.39,67.31,67.35,24800.0,48.2628,48.2771,48.2198,48.2484,24800.0
2008-08-06 14:05:00,67.35,67.55,67.35,67.54,22500.0,48.2484,48.3917,48.2484,48.3845,22500.0
2008-08-06 14:10:00,67.55,67.65,67.53,67.65,26600.0,48.3917,48.4633,48.3774,48.4633,26600.0
2008-08-06 14:15:00,67.64,67.8,67.63,67.78,28000.0,48.4562,48.5708,48.449,48.5565,28000.0
2008-08-06 14:20:00,67.78,67.89,67.77,67.84,25800.0,48.5565,48.6353,48.5493,48.5995,25800.0
2008-08-06 14:25:00,67.82,67.9,67.76,67.81,20600.0,48.5851,48.6424,48.5421,48.578,20600.0
2008-08-06 14:30:00,67.82,68.06,67.82,67.99,32400.0,48.5851,48.7571,48.5851,48.7069,32400.0
2008-08-06 14:35:00,67.99,68.02,67.94,67.97,24200.0,48.7069,48.7284,48.6711,48.6926,24200.0
2008-08-06 14:40:00,67.97,68.04,67.92,67.99,34900.0,48.6926,48.7427,48.6568,48.7069,34900.0
2008-08-06 14:45:00,67.97,68.23,67.97,68.22,33000.0,48.6926,48.8788,48.6926,48.8717,33000.0
2008-08-06 14:50:00,68.24,68.38,68.12,68.12,51800.0,48.886,48.9863,48.8,48.8,51800.0
2008-08-06 14:55:00,68.12,68.25,68.05,68.21,42700.0,48.8,48.8932,48.7499,48.8645,42700.0
2008-08-06 15:00:00,68.21,68.4,68.14,68.16,74900.0,48.8645,49.0006,48.8144,48.8287,74900.0
2008-08-06 15:05:00,68.15,68.26,68.14,68.17,38900.0,48.8215,48.9003,48.8144,48.8359,38900.0
2008-08-06 15:10:00,68.18,68.18,68.01,68.08,24700.0,48.843,48.843,48.7212,48.7714,24700.0
2008-08-06 15:15:00,68.08,68.15,67.92,67.99,46600.0,48.7714,48.8215,48.6568,48.7069,46600.0
2008-08-06 15:20:00,67.99,68.07,67.94,67.94,27100.0,48.7069,48.7642,48.6711,48.6711,27100.0
2008-08-06 15:25:00,67.95,68.0,67.88,67.88,35100.0,48.6783,48.7141,48.6281,48.6281,35100.0
2008-08-06 15:30:00,67.88,67.91,67.71,67.76,52500.0,48.6281,48.6496,48.5063,48.5421,52500.0
2008-08-06 15:35:00,67.77,67.77,67.47,67.5,87000.0,48.5493,48.5493,48.3344,48.3559,87000.0
2008-08-06 15:40:00,67.49,67.59,67.37,67.52,86000.0,48.3487,48.4204,48.2628,48.3702,86000.0
2008-08-06 15:45:00,67.53,67.65,67.47,67.52,68500.0,48.3774,48.4633,48.3344,48.3702,68500.0
2008-08-06 15:50:00,67.53,67.62,67.52,67.6,88800.0,48.3774,48.4418,48.3702,48.4275,88800.0
2008-08-06 15:55:00,67.6,67.61,67.42,67.43,137200.0,48.4275,48.4347,48.2986,48.3057,137200.0
2008-08-07 09:30:00,66.95,67.46,66.0,67.33,144100.0,47.9619,48.3272,47.2813,48.2341,144100.0
2008-08-07 09:35:00,67.38,67.41,66.96,67.09,70700.0,48.2699,48.2914,47.969,48.0622,70700.0
2008-08-07 09:40:00,67.08,67.12,67.0,67.04,66200.0,48.055,48.0837,47.9977,48.0263,66200.0
2008-08-07 09:45:00,67.04,67.04,66.46,66.7,77400.0,48.0263,48.0263,47.6108,47.7828,77400.0
2008-08-07 09:50:00,66.7,67.09,66.65,66.65,52200.0,47.7828,48.0622,47.747,47.747,52200.0
2008-08-07 09:55:00,66.65,66.81,66.62,66.76,79900.0,47.747,47.8616,47.7255,47.8258,79900.0
2008-08-07 10:00:00,66.76,66.98,66.52,66.72,57500.0,47.8258,47.9834,47.6538,47.7971,57500.0
2008-08-07 10:05:00,66.73,67.02,66.72,66.92,30700.0,47.8043,48.012,47.7971,47.9404,30700.0
2008-08-07 10:10:00,66.92,67.09,66.9,67.08,71700.0,47.9404,48.0622,47.9261,48.055,71700.0
2008-08-07 10:15:00,67.08,67.38,67.07,67.22,56200.0,48.055,48.2699,48.0478,48.1553,56200.0
2008-08-07 10:20:00,67.22,67.36,67.2,67.3,64500.0,48.1553,48.2556,48.141,48.2126,64500.0
2008-08-07 10:25:00,67.31,67.5,67.22,67.43,104400.0,48.2198,48.3559,48.1553,48.3057,104400.0
2008-08-07 10:30:00,67.44,67.57,67.35,67.48,79900.0,48.3129,48.406,48.2484,48.3416,79900.0
2008-08-07 10:35:00,67.49,67.68,67.42,67.6,46900.0,48.3487,48.4848,48.2986,48.4275,46900.0
2008-08-07 10:40:00,67.6,67.75,67.46,67.5,41600.0,48.4275,48.535,48.3272,48.3559,41600.0
2008-08-07 10:45:00,67.51,67.58,67.45,67.56,30000.0,48.363,48.4132,48.3201,48.3989,30000.0
2008-08-07 10:50:00,67.53,67.62,67.5,67.62,37600.0,48.3774,48.4418,48.3559,48.4418,37600.0
2008-08-07 10:55:00,67.65,67.81,67.58,67.72,37700.0,48.4633,48.578,48.4132,48.5135,37700.0
2008-08-07 11:00:00,67.73,67.75,67.48,67.52,33000.0,48.5206,48.535,48.3416,48.3702,33000.0
2008-08-07 11:05:00,67.5,67.71,67.48,67.68,30300.0,48.3559,48.5063,48.3416,48.4848,30300.0
2008-08-07 11:10:00,67.69,67.87,67.68,67.72,36200.0,48.492,48.6209,48.4848,48.5135,36200.0
2008-08-07 11:15:00,67.72,67.74,67.59,67.59,38800.0,48.5135,48.5278,48.4204,48.4204,38800.0
2008-08-07 11:20:00,67.6,67.7,67.59,67.64,37400.0,48.4275,48.4992,48.4204,48.4562,37400.0
2008-08-07 11:25:00,67.64,67.67,67.59,67.61,33000.0,48.4562,48.4777,48.4204,48.4347,33000.0
2008-08-07 11:30:00,67.59,67.62,67.38,67.41,73500.0,48.4204,48.4418,48.2699,48.2914,73500.0
2008-08-07 11:35:00,67.4,67.55,67.37,67.46,43100.0,48.2842,48.3917,48.2628,48.3272,43100.0
2008-08-07 11:40:00,67.46,67.52,67.16,67.19,59200.0,48.3272,48.3702,48.1123,48.1338,59200.0
2008-08-07 11:45:00,67.16,67.27,67.11,67.16,61500.0,48.1123,48.1911,48.0765,48.1123,61500.0
2008-08-07 11:50:00,67.16,67.17,66.94,66.94,45700.0,48.1123,48.1195,47.9547,47.9547,45700.0
2008-08-07 11:55:00,66.94,67.04,66.81,67.03,39500.0,47.9547,48.0263,47.8616,48.0192,39500.0
2008-08-07 12:00:00,67.03,67.04,66.77,66.99,56100.0,48.0192,48.0263,47.8329,47.9905,56100.0
2008-08-07 12:05:00,67.0,67.16,67.0,67.13,31900.0,47.9977,48.1123,47.9977,48.0908,31900.0
2008-08-07 12:10:00,67.14,67.24,67.12,67.24,19300.0,48.098,48.1696,48.0837,48.1696,19300.0
2008-08-07 12:15:00,67.22,67.37,67.22,67.34,29200.0,48.1553,48.2628,48.1553,48.2413,29200.0
2008-08-07 12:20:00,67.35,67.35,67.23,67.27,18900.0,48.2484,48.2484,48.1625,48.1911,18900.0
2008-08-07 12:25:00,67.27,67.39,67.25,67.37,27700.0,48.1911,48.2771,48.1768,48.2628,27700.0
2008-08-07 12:30:00,67.37,67.6,67.37,67.59,58700.0,48.2628,48.4275,48.2628,48.4204,58700.0
2008-08-07 12:35:00,67.57,67.92,67.56,67.91,52800.0,48.406,48.6568,48.3989,48.6496,52800.0
2008-08-07 12:40:00,67.91,67.93,67.75,67.75,43600.0,48.6496,48.6639,48.535,48.535,43600.0
2008-08-07 12:45:00,67.75,67.94,67.69,67.7,65200.0,48.535,48.6711,48.492,48.4992,65200.0
2008-08-07 12:50:00,67.71,67.96,67.67,67.96,82900.0,48.5063,48.6854,48.4777,48.6854,82900.0
2008-08-07 12:55:00,67.96,67.97,67.76,67.93,63400.0,48.6854,48.6926,48.5421,48.6639,63400.0
2008-08-07 13:00:00,67.93,67.99,67.86,67.97,46400.0,48.6639,48.7069,48.6138,48.6926,46400.0
2008-08-07 13:05:00,67.97,68.08,67.94,68.08,68300.0,48.6926,48.7714,48.6711,48.7714,68300.0
2008-08-07 13:10:00,68.08,68.45,68.01,68.44,86200.0,48.7714,49.0364,48.7212,49.0293,86200.0
2008-08-07 13:15:00,68.43,68.47,68.23,68.24,81500.0,49.0221,49.0508,48.8788,48.886,81500.0
2008-08-07 13:20:00,68.24,68.28,68.18,68.25,41300.0,48.886,48.9147,48.843,48.8932,41300.0
2008-08-07 13:25:00,68.25,68.25,68.02,68.12,51300.0,48.8932,48.8932,48.7284,48.8,51300.0
2008-08-07 13:30:00,68.12,68.22,68.06,68.06,35400.0,48.8,48.8717,48.7571,48.7571,35400.0
2008-08-07 13:35:00,68.07,68.1,68.0,68.06,57500.0,48.7642,48.7857,48.7141,48.7571,57500.0
2008-08-07 13:40:00,68.05,68.08,67.94,68.03,62400.0,48.7499,48.7714,48.6711,48.7356,62400.0
2008-08-07 13:45:00,68.07,68.07,67.94,68.01,28900.0,48.7642,48.7642,48.6711,48.7212,28900.0
2008-08-07 13:50:00,68.0,68.01,67.88,67.9,40400.0,48.7141,48.7212,48.6281,48.6424,40400.0
2008-08-07 13:55:00,67.89,67.89,67.8,67.8,29500.0,48.6353,48.6353,48.5708,48.5708,29500.0
2008-08-07 14:00:00,67.82,67.9,67.8,67.81,40300.0,48.5851,48.6424,48.5708,48.578,40300.0
2008-08-07 14:05:00,67.8,67.92,67.8,67.85,38400.0,48.5708,48.6568,48.5708,48.6066,38400.0
2008-08-07 14:10:00,67.86,67.91,67.85,67.91,37500.0,48.6138,48.6496,48.6066,48.6496,37500.0
2008-08-07 14:15:00,67.92,67.95,67.89,67.92,25300.0,48.6568,48.6783,48.6353,48.6568,25300.0
2008-08-07 14:20:00,67.95,67.98,67.85,67.92,26300.0,48.6783,48.6997,48.6066,48.6568,26300.0
2008-08-07 14:25:00,67.93,68.06,67.91,68.03,41100.0,48.6639,48.7571,48.6496,48.7356,41100.0
2008-08-07 14:30:00,68.05,68.23,68.03,68.23,38500.0,48.7499,48.8788,48.7356,48.8788,38500.0
2008-08-07 14:35:00,68.24,68.28,68.17,68.18,42300.0,48.886,48.9147,48.8359,48.843,42300.0
2008-08-07 14:40:00,68.18,68.18,68.09,68.09,15600.0,48.843,48.843,48.7785,48.7785,15600.0
2008-08-07 14:45:00,68.11,68.15,67.95,68.12,26300.0,48.7929,48.8215,48.6783,48.8,26300.0
2008-08-07 14:50:00,68.11,68.23,68.1,68.16,24400.0,48.7929,48.8788,48.7857,48.8287,24400.0
2008-08-07 14:55:00,68.2,68.27,68.01,68.07,30800.0,48.8573,48.9075,48.7212,48.7642,30800.0
2008-08-07 15:00:00,68.04,68.12,67.87,67.88,42800.0,48.7427,48.8,48.6209,48.6281,42800.0
2008-08-07 15:05:00,67.89,67.9,67.75,67.87,36200.0,48.6353,48.6424,48.535,48.6209,36200.0
2008-08-07 15:10:00,67.89,67.91,67.72,67.74,25900.0,48.6353,48.6496,48.5135,48.5278,25900.0
2008-08-07 15:15:00,67.74,67.76,67.55,67.6,49300.0,48.5278,48.5421,48.3917,48.4275,49300.0
2008-08-07 15:20:00,67.61,67.63,67.46,67.51,43900.0,48.4347,48.449,48.3272,48.363,43900.0
2008-08-07 15:25:00,67.52,67.63,67.51,67.56,45100.0,48.3702,48.449,48.363,48.3989,45100.0
2008-08-07 15:30:00,67.56,67.63,67.3,67.31,101000.0,48.3989,48.449,48.2126,48.2198,101000.0
2008-08-07 15:35:00,67.33,67.36,67.08,67.14,84300.0,48.2341,48.2556,48.055,48.098,84300.0
2008-08-07 15:40:00,67.14,67.14,67.01,67.04,106900.0,48.098,48.098,48.0049,48.0263,106900.0
2008-08-07 15:45:00,67.04,67.04,66.67,66.98,215400.0,48.0263,48.0263,47.7613,47.9834,215400.0
2008-08-07 15:50:00,66.99,67.03,66.89,66.98,134000.0,47.9905,48.0192,47.9189,47.9834,134000.0
2008-08-07 15:55:00,66.98,67.05,66.96,67.01,143000.0,47.9834,48.0335,47.969,48.0049,143000.0
2008-08-08 09:30:00,66.59,66.82,66.15,66.25,62600.0,47.704,47.8687,47.3888,47.4604,62600.0
2008-08-08 09:35:00,66.23,66.43,66.0,66.29,108600.0,47.4461,47.5894,47.2813,47.4891,108600.0
2008-08-08 09:40:00,66.29,66.41,66.2,66.25,50600.0,47.4891,47.575,47.4246,47.4604,50600.0
2008-08-08 09:45:00,66.29,66.46,66.25,66.33,43100.0,47.4891,47.6108,47.4604,47.5177,43100.0
2008-08-08 09:50:00,66.33,66.65,66.16,66.65,63500.0,47.5177,47.747,47.3959,47.747,63500.0
2008-08-08 09:55:00,66.67,66.99,66.64,66.84,41300.0,47.7613,47.9905,47.7398,47.8831,41300.0
2008-08-08 10:00:00,66.84,67.15,66.8,67.11,69000.0,47.8831,48.1051,47.8544,48.0765,69000.0
2008-08-08 10:05:00,67.11,67.22,66.95,67.12,85900.0,48.0765,48.1553,47.9619,48.0837,85900.0
2008-08-08 10:10:00,67.09,67.41,67.08,67.27,52700.0,48.0622,48.2914,48.055,48.1911,52700.0
2008-08-08 10:15:00,67.27,67.55,67.23,67.35,65200.0,48.1911,48.3917,48.1625,48.2484,65200.0
2008-08-08 10:20:00,67.34,67.73,67.3,67.72,69900.0,48.2413,48.5206,48.2126,48.5135,69900.0
2008-08-08 10:25:00,67.72,68.0,67.67,67.99,57100.0,48.5135,48.7141,48.4777,48.7069,57100.0
2008-08-08 10:30:00,68.0,68.0,67.84,68.0,57200.0,48.7141,48.7141,48.5995,48.7141,57200.0
2008-08-08 10:35:00,67.98,68.13,67.88,68.12,57200.0,48.6997,48.8072,48.6281,48.8,57200.0
2008-08-08 10:40:00,68.13,68.25,68.1,68.22,58300.0,48.8072,48.8932,48.7857,48.8717,58300.0
2008-08-08 10:45:00,68.23,68.29,68.09,68.25,49000.0,48.8788,48.9218,48.7785,48.8932,49000.0
2008-08-08 10:50:00,68.25,68.49,68.18,68.42,89900.0,48.8932,49.0651,48.843,49.015,89900.0
2008-08-08 10:55:00,68.48,68.63,67.1,68.5,56800.0,49.0579,49.1654,48.0693,49.0723,56800.0
2008-08-08 11:00:00,68.5,68.57,68.37,68.52,18900.0,49.0723,49.1224,48.9791,49.0866,18900.0
2008-08-08 11:05:00,68.49,68.53,68.34,68.43,23800.0,49.0651,49.0938,48.9576,49.0221,23800.0
2008-08-08 11:10:00,68.43,68.74,68.43,68.66,36300.0,49.0221,49.2442,49.0221,49.1869,36300.0
2008-08-08 11:15:00,68.66,68.78,68.57,68.74,40600.0,49.1869,49.2729,49.1224,49.2442,40600.0
2008-08-08 11:20:00,68.75,68.93,68.75,68.93,41800.0,49.2514,49.3803,49.2514,49.3803,41800.0
2008-08-08 11:25:00,68.91,68.94,68.71,68.72,27400.0,49.366,49.3875,49.2227,49.2299,27400.0
2008-08-08 11:30:00,68.73,69.03,68.73,69.03,53400.0,49.237,49.4519,49.237,49.4519,53400.0
2008-08-08 11:35:00,69.04,69.06,68.73,68.96,47300.0,49.4591,49.4734,49.237,49.4018,47300.0
2008-08-08 11:40:00,68.98,69.07,68.87,69.07,33500.0,49.4161,49.4806,49.3373,49.4806,33500.0
2008-08-08 11:45:00,69.06,69.19,69.04,69.07,34700.0,49.4734,49.5666,49.4591,49.4806,34700.0
2008-08-08 11:50:00,69.07,69.17,68.99,69.15,24300.0,49.4806,49.5522,49.4233,49.5379,24300.0
2008-08-08 11:55:00,69.18,69.27,69.08,69.08,25400.0,49.5594,49.6239,49.4878,49.4878,25400.0
2008-08-08 12:00:00,69.11,69.21,69.07,69.17,24900.0,49.5093,49.5809,49.4806,49.5522,24900.0
2008-08-08 12:05:00,69.19,69.3,69.15,69.15,36800.0,49.5666,49.6454,49.5379,49.5379,36800.0
2008-08-08 12:10:00,69.16,69.27,69.08,69.25,30700.0,49.5451,49.6239,49.4878,49.6096,30700.0
2008-08-08 12:15:00,69.24,69.54,69.23,69.47,60100.0,49.6024,49.8173,49.5952,49.7672,60100.0
2008-08-08 12:20:00,69.48,69.6,69.45,69.53,33900.0,49.7743,49.8603,49.7528,49.8101,33900.0
2008-08-08 12:25:00,69.53,69.67,69.46,69.61,32600.0,49.8101,49.9104,49.76,49.8674,32600.0
2008-08-08 12:30:00,69.57,69.71,69.46,69.48,34600.0,49.8388,49.9391,49.76,49.7743,34600.0
2008-08-08 12:35:00,69.47,69.49,69.18,69.18,48100.0,49.7672,49.7815,49.5594,49.5594,48100.0
2008-08-08 12:40:00,69.19,69.48,69.15,69.4,57300.0,49.5666,49.7743,49.5379,49.717,57300.0
2008-08-08 12:45:00,69.4,69.57,69.38,69.49,35000.0,49.717,49.8388,49.7027,49.7815,35000.0
2008-08-08 12:50:00,69.51,69.72,69.51,69.68,24200.0,49.7958,49.9463,49.7958,49.9176,24200.0
2008-08-08 12:55:00,69.68,69.69,69.47,69.5,32900.0,49.9176,49.9248,49.7672,49.7886,32900.0
2008-08-08 13:00:00,69.51,69.55,69.49,69.51,15500.0,49.7958,49.8245,49.7815,49.7958,15500.0
2008-08-08 13:05:00,69.52,69.58,69.47,69.5,34100.0,49.803,49.846,49.7672,49.7886,34100.0
2008-08-08 13:10:00,69.51,69.51,69.39,69.39,21800.0,49.7958,49.7958,49.7098,49.7098,21800.0
2008-08-08 13:15:00,69.37,69.4,69.04,69.08,75300.0,49.6955,49.717,49.4591,49.4878,75300.0
2008-08-08 13:20:00,69.09,69.29,69.08,69.18,43700.0,49.4949,49.6382,49.4878,49.5594,43700.0
2008-08-08 13:25:00,69.2,69.56,69.17,69.54,65200.0,49.5737,49.8316,49.5522,49.8173,65200.0
2008-08-08 13:30:00,69.54,69.65,69.48,69.63,46400.0,49.8173,49.8961,49.7743,49.8818,46400.0
2008-08-08 13:35:00,69.6,69.63,69.44,69.5,37100.0,49.8603,49.8818,49.7457,49.7886,37100.0
2008-08-08 13:40:00,69.48,69.61,69.44,69.46,42500.0,49.7743,49.8674,49.7457,49.76,42500.0
2008-08-08 13:45:00,69.46,69.56,69.42,69.55,28700.0,49.76,49.8316,49.7313,49.8245,28700.0
2008-08-08 13:50:00,69.55,69.55,69.41,69.43,18300.0,49.8245,49.8245,49.7242,49.7385,18300.0
2008-08-08 13:55:00,69.43,69.46,69.29,69.34,23300.0,49.7385,49.76,49.6382,49.674,23300.0
2008-08-08 14:00:00,69.34,69.47,69.34,69.44,21000.0,49.674,49.7672,49.674,49.7457,21000.0
2008-08-08 14:05:00,69.44,69.5,69.35,69.36,23800.0,49.7457,49.7886,49.6812,49.6884,23800.0
2008-08-08 14:10:00,69.36,69.46,69.26,69.39,22600.0,49.6884,49.76,49.6167,49.7098,22600.0
2008-08-08 14:15:00,69.38,69.49,69.38,69.46,22100.0,49.7027,49.7815,49.7027,49.76,22100.0
2008-08-08 14:20:00,69.46,69.56,69.35,69.39,26200.0,49.76,49.8316,49.6812,49.7098,26200.0
2008-08-08 14:25:00,69.38,69.45,69.35,69.44,21800.0,49.7027,49.7528,49.6812,49.7457,21800.0
2008-08-08 14:30:00,69.45,69.49,69.37,69.44,17300.0,49.7528,49.7815,49.6955,49.7457,17300.0
2008-08-08 14:35:00,69.45,69.45,69.27,69.36,26700.0,49.7528,49.7528,49.6239,49.6884,26700.0
2008-08-08 14:40:00,69.39,69.52,69.36,69.38,19000.0,49.7098,49.803,49.6884,49.7027,19000.0
2008-08-08 14:45:00,69.4,69.48,69.32,69.32,22200.0,49.717,49.7743,49.6597,49.6597,22200.0
2008-08-08 14:50:00,69.31,69.32,69.18,69.23,23600.0,49.6525,49.6597,49.5594,49.5952,23600.0
2008-08-08 14:55:00,69.24,69.24,69.1,69.1,34600.0,49.6024,49.6024,49.5021,49.5021,34600.0
2008-08-08 15:00:00,69.1,69.24,69.1,69.13,30200.0,49.5021,49.6024,49.5021,49.5236,30200.0
2008-08-08 15:05:00,69.13,69.13,68.97,68.99,27400.0,49.5236,49.5236,49.409,49.4233,27400.0
2008-08-08 15:10:00,68.99,69.07,68.96,69.0,20600.0,49.4233,49.4806,49.4018,49.4305,20600.0
2008-08-08 15:15:00,69.01,69.02,68.76,68.85,44100.0,49.4376,49.4448,49.2585,49.323,44100.0
2008-08-08 15:20:00,68.85,68.99,68.85,68.95,39800.0,49.323,49.4233,49.323,49.3946,39800.0
2008-08-08 15:25:00,68.95,69.03,68.92,68.98,42700.0,49.3946,49.4519,49.3731,49.4161,42700.0
2008-08-08 15:30:00,69.0,69.1,68.92,68.94,50700.0,49.4305,49.5021,49.3731,49.3875,50700.0
2008-08-08 15:35:00,68.94,69.06,68.82,68.93,58600.0,49.3875,49.4734,49.3015,49.3803,58600.0
2008-08-08 15:40:00,68.93,69.1,68.92,69.08,73700.0,49.3803,49.5021,49.3731,49.4878,73700.0
2008-08-08 15:45:00,69.08,69.19,69.01,69.14,79900.0,49.4878,49.5666,49.4376,49.5307,79900.0
2008-08-08 15:50:00,69.13,69.15,68.96,68.96,134100.0,49.5236,49.5379,49.4018,49.4018,134100.0
2008-08-08 15:55:00,68.97,69.06,68.9,68.99,119900.0,49.409,49.4734,49.3588,49.4233,119900.0
2008-08-11 09:30:00,68.78,69.07,67.84,68.09,158400.0,49.2729,49.4806,48.5995,48.7785,158400.0
2008-08-11 09:35:00,68.09,68.55,68.07,68.5,108600.0,48.7785,49.1081,48.7642,49.0723,108600.0
2008-08-11 09:40:00,68.49,68.54,68.09,68.1,121200.0,49.0651,49.1009,48.7785,48.7857,121200.0
2008-08-11 09:45:00,68.12,68.42,68.11,68.18,74900.0,48.8,49.015,48.7929,48.843,74900.0
2008-08-11 09:50:00,68.19,68.5,68.18,68.45,83600.0,48.8502,49.0723,48.843,49.0364,83600.0
2008-08-11 09:55:00,68.44,68.56,68.25,68.43,79000.0,49.0293,49.1152,48.8932,49.0221,79000.0
2008-08-11 10:00:00,68.43,68.45,68.15,68.17,57200.0,49.0221,49.0364,48.8215,48.8359,57200.0
2008-08-11 10:05:00,68.15,68.4,68.08,68.28,53300.0,48.8215,49.0006,48.7714,48.9147,53300.0
2008-08-11 10:10:00,68.28,68.29,68.03,68.11,52800.0,48.9147,48.9218,48.7356,48.7929,52800.0
2008-08-11 10:15:00,68.09,68.4,68.06,68.4,49600.0,48.7785,49.0006,48.7571,49.0006,49600.0
2008-08-11 10:20:00,68.39,68.42,68.22,68.35,49100.0,48.9935,49.015,48.8717,48.9648,49100.0
2008-08-11 10:25:00,68.36,68.47,68.35,68.4,42100.0,48.972,49.0508,48.9648,49.0006,42100.0
2008-08-11 10:30:00,68.41,68.54,68.32,68.5,67300.0,49.0078,49.1009,48.9433,49.0723,67300.0
2008-08-11 10:35:00,68.51,68.62,68.42,68.62,48700.0,49.0794,49.1582,49.015,49.1582,48700.0
2008-08-11 10:40:00,68.62,68.62,68.45,68.48,21000.0,49.1582,49.1582,49.0364,49.0579,21000.0
2008-08-11 10:45:00,68.48,68.57,68.46,68.57,26300.0,49.0579,49.1224,49.0436,49.1224,26300.0
2008-08-11 10:50:00,68.58,68.67,68.5,68.55,25100.0,49.1296,49.194,49.0723,49.1081,25100.0
2008-08-11 10:55:00,68.55,68.66,68.52,68.6,27200.0,49.1081,49.1869,49.0866,49.1439,27200.0
2008-08-11 11:00:00,68.59,68.86,68.59,68.85,36000.0,49.1367,49.3302,49.1367,49.323,36000.0
2008-08-11 11:05:00,68.88,68.97,68.79,68.83,31200.0,49.3445,49.409,49.28,49.3087,31200.0
2008-08-11 11:10:00,68.83,68.92,68.8,68.85,31000.0,49.3087,49.3731,49.2872,49.323,31000.0
2008-08-11 11:15:00,68.84,69.01,68.84,69.01,37200.0,49.3158,49.4376,49.3158,49.4376,37200.0
2008-08-11 11:20:00,69.0,69.05,68.9,68.93,40600.0,49.4305,49.4663,49.3588,49.3803,40600.0
2008-08-11 11:25:00,68.92,69.13,68.89,69.08,36200.0,49.3731,49.5236,49.3517,49.4878,36200.0
2008-08-11 11:30:00,69.05,69.07,68.83,68.88,44100.0,49.4663,49.4806,49.3087,49.3445,44100.0
2008-08-11 11:35:00,68.88,69.08,68.88,68.94,61100.0,49.3445,49.4878,49.3445,49.3875,61100.0
2008-08-11 11:40:00,68.93,69.09,68.92,69.09,53600.0,49.3803,49.4949,49.3731,49.4949,53600.0
2008-08-11 11:45:00,69.08,69.08,68.88,68.91,31500.0,49.4878,49.4878,49.3445,49.366,31500.0
2008-08-11 11:50:00,68.93,69.04,68.88,69.04,37800.0,49.3803,49.4591,49.3445,49.4591,37800.0
2008-08-11 11:55:00,69.04,69.06,68.83,68.85,36600.0,49.4591,49.4734,49.3087,49.323,36600.0
2008-08-11 12:00:00,68.85,68.89,68.76,68.81,28700.0,49.323,49.3517,49.2585,49.2943,28700.0
2008-08-11 12:05:00,68.82,68.86,68.75,68.76,38600.0,49.3015,49.3302,49.2514,49.2585,38600.0
2008-08-11 12:10:00,68.75,68.81,68.75,68.8,30200.0,49.2514,49.2943,49.2514,49.2872,30200.0
2008-08-11 12:15:00,68.81,69.05,68.81,68.88,37200.0,49.2943,49.4663,49.2943,49.3445,37200.0
2008-08-11 12:20:00,68.89,69.1,68.89,69.08,38900.0,49.3517,49.5021,49.3517,49.4878,38900.0
2008-08-11 12:25:00,69.06,69.19,69.05,69.18,36700.0,49.4734,49.5666,49.4663,49.5594,36700.0
2008-08-11 12:30:00,69.19,69.19,69.0,69.1,37100.0,49.5666,49.5666,49.4305,49.5021,37100.0
2008-08-11 12:35:00,69.09,69.1,68.85,68.88,61900.0,49.4949,49.5021,49.323,49.3445,61900.0
2008-08-11 12:40:00,68.85,68.91,68.64,68.69,29900.0,49.323,49.366,49.1726,49.2084,29900.0
2008-08-11 12:45:00,68.68,68.7,68.56,68.62,41600.0,49.2012,49.2155,49.1152,49.1582,41600.0
2008-08-11 12:50:00,68.59,68.75,68.58,68.74,26800.0,49.1367,49.2514,49.1296,49.2442,26800.0
2008-08-11 12:55:00,68.73,68.77,68.68,68.71,14200.0,49.237,49.2657,49.2012,49.2227,14200.0
2008-08-11 13:00:00,68.69,68.83,68.66,68.8,19700.0,49.2084,49.3087,49.1869,49.2872,19700.0
2008-08-11 13:05:00,68.79,68.8,68.68,68.7,19100.0,49.28,49.2872,49.2012,49.2155,19100.0
2008-08-11 13:10:00,68.7,68.83,68.69,68.76,13400.0,49.2155,49.3087,49.2084,49.2585,13400.0
2008-08-11 13:15:00,68.78,68.79,68.63,68.68,17800.0,49.2729,49.28,49.1654,49.2012,17800.0
2008-08-11 13:20:00,68.68,68.78,68.66,68.68,19600.0,49.2012,49.2729,49.1869,49.2012,19600.0
2008-08-11 13:25:00,68.67,68.81,68.66,68.75,13700.0,49.194,49.2943,49.1869,49.2514,13700.0
2008-08-11 13:30:00,68.76,68.91,68.76,68.81,26600.0,49.2585,49.366,49.2585,49.2943,26600.0
2008-08-11 13:35:00,68.8,68.89,68.69,68.72,32200.0,49.2872,49.3517,49.2084,49.2299,32200.0
2008-08-11 13:40:00,68.7,68.72,68.51,68.63,52700.0,49.2155,49.2299,49.0794,49.1654,52700.0
2008-08-11 13:45:00,68.64,68.66,68.54,68.57,29400.0,49.1726,49.1869,49.1009,49.1224,29400.0
2008-08-11 13:50:00,68.57,68.68,68.51,68.59,37600.0,49.1224,49.2012,49.0794,49.1367,37600.0
2008-08-11 13:55:00,68.58,68.66,68.44,68.5,60400.0,49.1296,49.1869,49.0293,49.0723,60400.0
2008-08-11 14:00:00,68.5,68.57,68.45,68.52,148100.0,49.0723,49.1224,49.0364,49.0866,148100.0
2008-08-11 14:05:00,68.52,68.68,68.51,68.6,58000.0,49.0866,49.2012,49.0794,49.1439,58000.0
2008-08-11 14:10:00,68.59,68.69,68.5,68.62,55200.0,49.1367,49.2084,49.0723,49.1582,55200.0
2008-08-11 14:15:00,68.62,68.9,68.61,68.86,185400.0,49.1582,49.3588,49.1511,49.3302,185400.0
2008-08-11 14:20:00,68.86,69.04,68.84,68.99,87600.0,49.3302,49.4591,49.3158,49.4233,87600.0
2008-08-11 14:25:00,69.0,69.09,68.91,69.07,83900.0,49.4305,49.4949,49.366,49.4806,83900.0
2008-08-11 14:30:00,69.07,69.33,69.04,69.26,116700.0,49.4806,49.6669,49.4591,49.6167,116700.0
2008-08-11 14:35:00,69.25,69.36,69.11,69.36,119400.0,49.6096,49.6884,49.5093,49.6884,119400.0
2008-08-11 14:40:00,69.36,69.56,69.35,69.5,145800.0,49.6884,49.8316,49.6812,49.7886,145800.0
2008-08-11 14:45:00,69.49,69.81,68.75,69.71,127300.0,49.7815,50.0107,49.2514,49.9391,127300.0
2008-08-11 14:50:00,69.72,69.83,69.52,69.56,71400.0,49.9463,50.0251,49.803,49.8316,71400.0
2008-08-11 14:55:00,69.56,69.78,69.53,69.76,82200.0,49.8316,49.9892,49.8101,49.9749,82200.0
2008-08-11 15:00:00,69.77,69.84,69.69,69.82,63200.0,49.9821,50.0322,49.9248,50.0179,63200.0
2008-08-11 15:05:00,69.82,70.0,69.81,69.92,101700.0,50.0179,50.1468,50.0107,50.0895,101700.0
2008-08-11 15:10:00,69.9,70.0,69.86,69.9,80300.0,50.0752,50.1468,50.0465,50.0752,80300.0
2008-08-11 15:15:00,69.9,69.9,69.68,69.7,86500.0,50.0752,50.0752,49.9176,49.9319,86500.0
2008-08-11 15:20:00,69.71,69.95,69.7,69.89,106200.0,49.9391,50.111,49.9319,50.068,106200.0
2008-08-11 15:25:00,69.89,69.95,69.81,69.91,120500.0,50.068,50.111,50.0107,50.0824,120500.0
2008-08-11 15:30:00,69.89,69.91,69.65,69.65,92000.0,50.068,50.0824,49.8961,49.8961,92000.0
2008-08-11 15:35:00,69.65,69.71,69.55,69.63,157300.0,49.8961,49.9391,49.8245,49.8818,157300.0
2008-08-11 15:40:00,69.62,69.66,69.38,69.52,181500.0,49.8746,49.9033,49.7027,49.803,181500.0
2008-08-11 15:45:00,69.51,69.52,69.24,69.29,132400.0,49.7958,49.803,49.6024,49.6382,132400.0
2008-08-11 15:50:00,69.29,69.43,69.28,69.4,162600.0,49.6382,49.7385,49.631,49.717,162600.0
2008-08-11 15:55:00,69.4,69.5,69.35,69.45,138800.0,49.717,49.7886,49.6812,49.7528,138800.0
2008-08-12 09:30:00,69.01,69.4,68.42,68.75,98200.0,49.4376,49.717,49.015,49.2514,98200.0
2008-08-12 09:35:00,68.75,68.91,68.7,68.9,37800.0,49.2514,49.366,49.2155,49.3588,37800.0
2008-08-12 09:40:00,68.94,69.47,68.9,69.0,67000.0,49.3875,49.7672,49.3588,49.4305,67000.0
2008-08-12 09:45:00,69.0,69.78,68.97,69.57,70200.0,49.4305,49.9892,49.409,49.8388,70200.0
2008-08-12 09:50:00,69.58,69.85,69.58,69.77,59800.0,49.846,50.0394,49.846,49.9821,59800.0
2008-08-12 09:55:00,69.74,70.0,69.71,70.0,58300.0,49.9606,50.1468,49.9391,50.1468,58300.0
2008-08-12 10:00:00,70.0,70.0,69.39,69.88,73400.0,50.1468,50.1468,49.7098,50.0609,73400.0
2008-08-12 10:05:00,69.82,69.86,69.68,69.75,31900.0,50.0179,50.0465,49.9176,49.9677,31900.0
2008-08-12 10:10:00,69.76,70.21,69.76,70.11,45300.0,49.9749,50.2973,49.9749,50.2256,45300.0
2008-08-12 10:15:00,70.1,70.45,70.08,70.35,76700.0,50.2185,50.4692,50.2041,50.3976,76700.0
2008-08-12 10:20:00,70.35,70.44,70.28,70.35,42100.0,50.3976,50.462,50.3474,50.3976,42100.0
2008-08-12 10:25:00,70.37,70.39,70.16,70.2,95100.0,50.4119,50.4262,50.2615,50.2901,95100.0
2008-08-12 10:30:00,70.19,70.19,69.95,70.06,52200.0,50.283,50.283,50.111,50.1898,52200.0
2008-08-12 10:35:00,70.04,70.06,69.87,70.05,54000.0,50.1755,50.1898,50.0537,50.1827,54000.0
2008-08-12 10:40:00,70.06,70.21,69.93,70.01,62400.0,50.1898,50.2973,50.0967,50.154,62400.0
2008-08-12 10:45:00,70.03,70.22,70.03,70.2,41800.0,50.1683,50.3044,50.1683,50.2901,41800.0
2008-08-12 10:50:00,70.19,70.37,70.19,70.37,31400.0,50.283,50.4119,50.283,50.4119,31400.0
2008-08-12 10:55:00,70.39,70.66,70.37,70.6,74100.0,50.4262,50.6197,50.4119,50.5767,74100.0
2008-08-12 11:00:00,70.59,70.6,70.15,70.18,41700.0,50.5695,50.5767,50.2543,50.2758,41700.0
2008-08-12 11:05:00,70.17,70.39,70.11,70.12,42300.0,50.2686,50.4262,50.2256,50.2328,42300.0
2008-08-12 11:10:00,70.12,70.21,69.88,69.91,55100.0,50.2328,50.2973,50.0609,50.0824,55100.0
2008-08-12 11:15:00,69.9,69.92,69.57,69.63,55500.0,50.0752,50.0895,49.8388,49.8818,55500.0
2008-08-12 11:20:00,69.63,69.73,69.49,69.62,54200.0,49.8818,49.9534,49.7815,49.8746,54200.0
2008-08-12 11:25:00,69.63,69.94,69.61,69.87,40500.0,49.8818,50.1039,49.8674,50.0537,40500.0
2008-08-12 11:30:00,69.87,69.97,69.77,69.95,33900.0,50.0537,50.1253,49.9821,50.111,33900.0
2008-08-12 11:35:00,69.94,70.05,69.89,69.89,18400.0,50.1039,50.1827,50.068,50.068,18400.0
2008-08-12 11:40:00,69.91,69.99,69.73,69.95,34200.0,50.0824,50.1397,49.9534,50.111,34200.0
2008-08-12 11:45:00,69.95,70.0,69.7,69.7,25800.0,50.111,50.1468,49.9319,49.9319,25800.0
2008-08-12 11:50:00,69.69,69.77,69.62,69.69,28400.0,49.9248,49.9821,49.8746,49.9248,28400.0
2008-08-12 11:55:00,69.69,69.81,69.57,69.81,25500.0,49.9248,50.0107,49.8388,50.0107,25500.0
2008-08-12 12:00:00,69.78,69.8,69.74,69.79,14100.0,49.9892,50.0036,49.9606,49.9964,14100.0
2008-08-12 12:05:00,69.81,69.94,69.77,69.91,16900.0,50.0107,50.1039,49.9821,50.0824,16900.0
2008-08-12 12:10:00,69.9,69.97,69.74,69.82,19000.0,50.0752,50.1253,49.9606,50.0179,19000.0
2008-08-12 12:15:00,69.82,69.83,69.66,69.69,17000.0,50.0179,50.0251,49.9033,49.9248,17000.0
2008-08-12 12:20:00,69.67,69.7,69.57,69.57,27200.0,49.9104,49.9319,49.8388,49.8388,27200.0
2008-08-12 12:25:00,69.58,69.7,69.57,69.67,24000.0,49.846,49.9319,49.8388,49.9104,24000.0
2008-08-12 12:30:00,69.67,69.67,69.37,69.37,35300.0,49.9104,49.9104,49.6955,49.6955,35300.0
2008-08-12 12:35:00,69.38,69.46,69.24,69.29,34000.0,49.7027,49.76,49.6024,49.6382,34000.0
2008-08-12 12:40:00,69.29,69.46,69.29,69.34,22300.0,49.6382,49.76,49.6382,49.674,22300.0
2008-08-12 12:45:00,69.34,69.39,69.25,69.39,16300.0,49.674,49.7098,49.6096,49.7098,16300.0
2008-08-12 12:50:00,69.41,69.44,69.28,69.28,33000.0,49.7242,49.7457,49.631,49.631,33000.0
2008-08-12 12:55:00,69.28,69.4,69.26,69.4,24000.0,49.631,49.717,49.6167,49.717,24000.0
2008-08-12 13:00:00,69.4,69.56,69.35,69.56,22900.0,49.717,49.8316,49.6812,49.8316,22900.0
2008-08-12 13:05:00,69.56,69.6,69.37,69.46,22000.0,49.8316,49.8603,49.6955,49.76,22000.0
2008-08-12 13:10:00,69.47,69.52,69.38,69.41,14800.0,49.7672,49.803,49.7027,49.7242,14800.0
2008-08-12 13:15:00,69.4,69.43,69.23,69.26,38200.0,49.717,49.7385,49.5952,49.6167,38200.0
2008-08-12 13:20:00,69.28,69.29,69.09,69.12,75100.0,49.631,49.6382,49.4949,49.5164,75100.0
2008-08-12 13:25:00,69.13,69.26,69.11,69.23,17800.0,49.5236,49.6167,49.5093,49.5952,17800.0
2008-08-12 13:30:00,69.22,69.27,69.21,69.23,12800.0,49.5881,49.6239,49.5809,49.5952,12800.0
2008-08-12 13:35:00,69.25,69.26,69.12,69.18,17300.0,49.6096,49.6167,49.5164,49.5594,17300.0
2008-08-12 13:40:00,69.19,69.27,69.07,69.22,53800.0,49.5666,49.6239,49.4806,49.5881,53800.0
2008-08-12 13:45:00,69.23,69.28,69.08,69.1,36700.0,49.5952,49.631,49.4878,49.5021,36700.0
2008-08-12 13:50:00,69.1,69.27,69.06,69.27,29000.0,49.5021,49.6239,49.4734,49.6239,29000.0
2008-08-12 13:55:00,69.27,69.38,69.25,69.37,36500.0,49.6239,49.7027,49.6096,49.6955,36500.0
2008-08-12 14:00:00,69.37,69.38,69.07,69.08,41500.0,49.6955,49.7027,49.4806,49.4878,41500.0
2008-08-12 14:05:00,69.07,69.2,68.85,68.94,83600.0,49.4806,49.5737,49.323,49.3875,83600.0
2008-08-12 14:10:00,68.92,69.09,68.88,69.06,47900.0,49.3731,49.4949,49.3445,49.4734,47900.0
2008-08-12 14:15:00,69.05,69.11,68.97,69.05,27400.0,49.4663,49.5093,49.409,49.4663,27400.0
2008-08-12 14:20:00,69.05,69.29,69.01,69.28,34600.0,49.4663,49.6382,49.4376,49.631,34600.0
2008-08-12 14:25:00,69.31,69.42,69.16,69.38,50200.0,49.6525,49.7313,49.5451,49.7027,50200.0
2008-08-12 14:30:00,69.4,69.54,69.38,69.52,32600.0,49.717,49.8173,49.7027,49.803,32600.0
2008-08-12 14:35:00,69.52,69.71,69.51,69.65,27700.0,49.803,49.9391,49.7958,49.8961,27700.0
2008-08-12 14:40:00,69.68,69.83,69.65,69.74,38500.0,49.9176,50.0251,49.8961,49.9606,38500.0
2008-08-12 14:45:00,69.75,69.78,69.61,69.67,49700.0,49.9677,49.9892,49.8674,49.9104,49700.0
2008-08-12 14:50:00,69.69,69.99,69.69,69.99,61300.0,49.9248,50.1397,49.9248,50.1397,61300.0
2008-08-12 14:55:00,69.98,70.14,69.96,70.03,77500.0,50.1325,50.2471,50.1182,50.1683,77500.0
2008-08-12 15:00:00,70.04,70.06,69.58,69.74,86600.0,50.1755,50.1898,49.846,49.9606,86600.0
2008-08-12 15:05:00,69.76,69.89,69.74,69.77,61100.0,49.9749,50.068,49.9606,49.9821,61100.0
2008-08-12 15:10:00,69.76,69.81,69.4,69.53,92700.0,49.9749,50.0107,49.717,49.8101,92700.0
2008-08-12 15:15:00,69.53,69.65,69.4,69.48,80800.0,49.8101,49.8961,49.717,49.7743,80800.0
2008-08-12 15:20:00,69.47,69.62,69.38,69.6,57900.0,49.7672,49.8746,49.7027,49.8603,57900.0
2008-08-12 15:25:00,69.6,69.61,69.43,69.49,63100.0,49.8603,49.8674,49.7385,49.7815,63100.0
2008-08-12 15:30:00,69.49,69.51,69.13,69.16,67000.0,49.7815,49.7958,49.5236,49.5451,67000.0
2008-08-12 15:35:00,69.14,69.22,68.98,69.13,94500.0,49.5307,49.5881,49.4161,49.5236,94500.0
2008-08-12 15:40:00,69.14,69.3,69.05,69.17,123300.0,49.5307,49.6454,49.4663,49.5522,123300.0
2008-08-12 15:45:00,69.14,69.19,68.9,69.02,132000.0,49.5307,49.5666,49.3588,49.4448,132000.0
2008-08-12 15:50:00,69.04,69.36,69.0,69.32,151800.0,49.4591,49.6884,49.4305,49.6597,151800.0
2008-08-12 15:55:00,69.33,69.46,69.14,69.42,204500.0,49.6669,49.76,49.5307,49.7313,204500.0
2008-08-13 09:30:00,62.33,62.87,61.25,61.56,1822700.0,44.6522,45.039,43.8785,44.1006,1822700.0
2008-08-13 09:35:00,61.55,62.17,61.35,61.98,1543000.0,44.0934,44.5376,43.9501,44.4014,1543000.0
2008-08-13 09:40:00,61.95,62.13,61.24,62.0,1075100.0,44.38,44.5089,43.8713,44.4158,1075100.0
2008-08-13 09:45:00,62.0,63.0,61.52,62.11,1320600.0,44.4158,45.1322,44.0719,44.4946,1320600.0
2008-08-13 09:50:00,62.11,62.56,61.81,62.37,621500.0,44.4946,44.8169,44.2797,44.6808,621500.0
2008-08-13 09:55:00,62.35,62.36,60.99,61.1,1294000.0,44.6665,44.6737,43.6922,43.771,1294000.0
2008-08-13 10:00:00,61.12,62.35,61.06,62.25,798700.0,43.7854,44.6665,43.7424,44.5949,798700.0
2008-08-13 10:05:00,62.24,63.36,62.0,63.16,1525300.0,44.5877,45.3901,44.4158,45.2468,1525300.0
2008-08-13 10:10:00,63.16,63.24,62.75,63.1,769400.0,45.2468,45.3041,44.9531,45.2038,769400.0
2008-08-13 10:15:00,63.11,63.62,62.76,63.49,967600.0,45.211,45.5763,44.9602,45.4832,967600.0
2008-08-13 10:20:00,63.49,64.25,63.31,64.21,998600.0,45.4832,46.0276,45.3542,45.999,998600.0
2008-08-13 10:25:00,64.21,64.94,63.91,64.92,944000.0,45.999,46.5219,45.7841,46.5076,944000.0
2008-08-13 10:30:00,64.92,64.99,64.15,64.46,827000.0,46.5076,46.5578,45.956,46.1781,827000.0
2008-08-13 10:35:00,64.49,64.51,63.93,64.0,641600.0,46.1996,46.2139,45.7984,45.8485,641600.0
2008-08-13 10:40:00,64.03,64.41,63.85,64.25,345300.0,45.87,46.1423,45.7411,46.0276,345300.0
2008-08-13 10:45:00,64.25,64.66,64.22,64.53,291200.0,46.0276,46.3214,46.0061,46.2282,291200.0
2008-08-13 10:50:00,64.54,64.56,63.9,64.1,194400.0,46.2354,46.2497,45.7769,45.9202,194400.0
2008-08-13 10:55:00,64.06,64.35,63.69,64.28,291800.0,45.8915,46.0993,45.6265,46.0491,291800.0
2008-08-13 11:00:00,64.27,64.28,64.01,64.2,145800.0,46.042,46.0491,45.8557,45.9918,145800.0
2008-08-13 11:05:00,64.16,64.42,63.95,64.13,249400.0,45.9632,46.1494,45.8127,45.9417,249400.0
2008-08-13 11:10:00,64.13,64.35,63.93,63.94,191600.0,45.9417,46.0993,45.7984,45.8056,191600.0
2008-08-13 11:15:00,63.95,64.64,63.94,64.62,215100.0,45.8127,46.307,45.8056,46.2927,215100.0
2008-08-13 11:20:00,64.59,64.69,64.2,64.35,157100.0,46.2712,46.3428,45.9918,46.0993,157100.0
2008-08-13 11:25:00,64.34,64.4,64.06,64.39,138900.0,46.0921,46.1351,45.8915,46.1279,138900.0
2008-08-13 11:30:00,64.37,64.74,64.3,64.65,166500.0,46.1136,46.3787,46.0635,46.3142,166500.0
2008-08-13 11:35:00,64.64,64.68,64.45,64.63,167000.0,46.307,46.3357,46.1709,46.2999,167000.0
2008-08-13 11:40:00,64.63,64.94,64.56,64.68,225500.0,46.2999,46.5219,46.2497,46.3357,225500.0
2008-08-13 11:45:00,64.66,64.98,64.5,64.79,217800.0,46.3214,46.5506,46.2067,46.4145,217800.0
2008-08-13 11:50:00,64.8,64.94,64.57,64.89,185200.0,46.4216,46.5219,46.2569,46.4861,185200.0
2008-08-13 11:55:00,64.9,65.15,64.77,64.82,318600.0,46.4933,46.6724,46.4002,46.436,318600.0
2008-08-13 12:00:00,64.81,65.1,64.75,64.86,149700.0,46.4288,46.6366,46.3858,46.4646,149700.0
2008-08-13 12:05:00,64.86,64.86,64.65,64.68,137400.0,46.4646,46.4646,46.3142,46.3357,137400.0
2008-08-13 12:10:00,64.68,64.68,64.24,64.5,138700.0,46.3357,46.3357,46.0205,46.2067,138700.0
2008-08-13 12:15:00,64.49,64.49,64.03,64.31,113000.0,46.1996,46.1996,45.87,46.0706,113000.0
2008-08-13 12:20:00,64.34,64.44,64.06,64.13,87700.0,46.0921,46.1637,45.8915,45.9417,87700.0
2008-08-13 12:25:00,64.13,64.28,63.83,63.94,127200.0,45.9417,46.0491,45.7268,45.8056,127200.0
2008-08-13 12:30:00,63.94,63.96,63.64,63.72,173800.0,45.8056,45.8199,45.5906,45.648,173800.0
2008-08-13 12:35:00,63.67,63.86,63.5,63.84,133400.0,45.6121,45.7482,45.4903,45.7339,133400.0
2008-08-13 12:40:00,63.84,63.97,63.7,63.97,89200.0,45.7339,45.827,45.6336,45.827,89200.0
2008-08-13 12:45:00,63.93,64.24,63.88,64.13,116100.0,45.7984,46.0205,45.7626,45.9417,116100.0
2008-08-13 12:50:00,64.13,64.43,64.05,64.43,77700.0,45.9417,46.1566,45.8844,46.1566,77700.0
2008-08-13 12:55:00,64.45,64.64,64.42,64.63,108200.0,46.1709,46.307,46.1494,46.2999,108200.0
2008-08-13 13:00:00,64.64,64.72,64.56,64.64,91100.0,46.307,46.3643,46.2497,46.307,91100.0
2008-08-13 13:05:00,64.63,65.02,64.63,64.83,199400.0,46.2999,46.5792,46.2999,46.4431,199400.0
2008-08-13 13:10:00,64.83,65.0,64.82,64.93,259800.0,46.4431,46.5649,46.436,46.5148,259800.0
2008-08-13 13:15:00,64.92,65.21,64.92,65.14,164400.0,46.5076,46.7154,46.5076,46.6652,164400.0
2008-08-13 13:20:00,65.16,65.18,65.03,65.15,151600.0,46.6795,46.6939,46.5864,46.6724,151600.0
2008-08-13 13:25:00,65.15,65.67,65.15,65.54,399300.0,46.6724,47.0449,46.6724,46.9518,399300.0
2008-08-13 13:30:00,65.54,65.84,65.53,65.56,194000.0,46.9518,47.1667,46.9446,46.9661,194000.0
2008-08-13 13:35:00,65.55,65.62,65.44,65.55,154200.0,46.9589,47.0091,46.8801,46.9589,154200.0
2008-08-13 13:40:00,65.57,65.86,65.52,65.84,172600.0,46.9733,47.181,46.9374,47.1667,172600.0
2008-08-13 13:45:00,65.84,65.95,65.75,65.95,120300.0,47.1667,47.2455,47.1022,47.2455,120300.0
2008-08-13 13:50:00,65.93,66.45,65.93,66.21,264800.0,47.2312,47.6037,47.2312,47.4317,264800.0
2008-08-13 13:55:00,66.2,66.43,66.19,66.25,133700.0,47.4246,47.5894,47.4174,47.4604,133700.0
2008-08-13 14:00:00,66.25,66.25,65.71,65.75,240600.0,47.4604,47.4604,47.0736,47.1022,240600.0
2008-08-13 14:05:00,65.75,65.92,65.38,65.63,170700.0,47.1022,47.224,46.8371,47.0162,170700.0
2008-08-13 14:10:00,65.63,65.85,65.25,65.37,122000.0,47.0162,47.1738,46.744,46.83,122000.0
2008-08-13 14:15:00,65.39,65.41,65.08,65.18,102800.0,46.8443,46.8586,46.6222,46.6939,102800.0
2008-08-13 14:20:00,65.17,65.33,64.95,64.98,189200.0,46.6867,46.8013,46.5291,46.5506,189200.0
2008-08-13 14:25:00,64.97,65.09,64.75,64.96,221000.0,46.5434,46.6294,46.3858,46.5363,221000.0
2008-08-13 14:30:00,64.98,64.99,64.63,64.8,120300.0,46.5506,46.5578,46.2999,46.4216,120300.0
2008-08-13 14:35:00,64.83,65.01,64.83,64.94,123000.0,46.4431,46.5721,46.4431,46.5219,123000.0
2008-08-13 14:40:00,64.96,65.14,64.84,65.1,222200.0,46.5363,46.6652,46.4503,46.6366,222200.0
2008-08-13 14:45:00,65.12,65.26,64.84,64.9,128600.0,46.6509,46.7512,46.4503,46.4933,128600.0
2008-08-13 14:50:00,64.91,65.15,64.9,64.96,111200.0,46.5004,46.6724,46.4933,46.5363,111200.0
2008-08-13 14:55:00,64.95,65.62,64.95,65.5,111300.0,46.5291,47.0091,46.5291,46.9231,111300.0
2008-08-13 15:00:00,65.5,65.94,65.5,65.72,182300.0,46.9231,47.2383,46.9231,47.0807,182300.0
2008-08-13 15:05:00,65.74,65.98,65.61,65.96,114700.0,47.095,47.267,47.0019,47.2526,114700.0
2008-08-13 15:10:00,65.96,66.32,65.93,66.19,185800.0,47.2526,47.5105,47.2312,47.4174,185800.0
2008-08-13 15:15:00,66.2,66.57,66.16,66.36,196500.0,47.4246,47.6896,47.3959,47.5392,196500.0
2008-08-13 15:20:00,66.36,66.42,66.15,66.3,325100.0,47.5392,47.5822,47.3888,47.4962,325100.0
2008-08-13 15:25:00,66.28,66.92,66.09,66.64,280100.0,47.4819,47.9404,47.3458,47.7398,280100.0
2008-08-13 15:30:00,66.64,66.86,66.61,66.78,318800.0,47.7398,47.8974,47.7183,47.8401,318800.0
2008-08-13 15:35:00,66.76,67.09,66.6,67.05,335100.0,47.8258,48.0622,47.7111,48.0335,335100.0
2008-08-13 15:40:00,67.03,67.27,66.84,66.96,276200.0,48.0192,48.1911,47.8831,47.969,276200.0
2008-08-13 15:45:00,66.99,67.37,66.9,67.15,279300.0,47.9905,48.2628,47.9261,48.1051,279300.0
2008-08-13 15:50:00,67.14,67.15,66.75,66.98,279800.0,48.098,48.1051,47.8186,47.9834,279800.0
2008-08-13 15:55:00,66.98,67.1,66.62,67.06,401400.0,47.9834,48.0693,47.7255,48.0407,401400.0
2008-08-14 09:30:00,67.66,67.66,66.55,67.21,192400.0,48.4705,48.4705,47.6753,48.1481,192400.0
2008-08-14 09:35:00,67.21,67.75,66.73,66.8,192800.0,48.1481,48.535,47.8043,47.8544,192800.0
2008-08-14 09:40:00,66.81,67.45,66.77,67.39,175100.0,47.8616,48.3201,47.8329,48.2771,175100.0
2008-08-14 09:45:00,67.35,67.49,66.88,67.01,145400.0,48.2484,48.3487,47.9117,48.0049,145400.0
2008-08-14 09:50:00,67.01,67.23,66.92,67.08,283900.0,48.0049,48.1625,47.9404,48.055,283900.0
2008-08-14 09:55:00,67.06,67.76,66.9,67.72,209500.0,48.0407,48.5421,47.9261,48.5135,209500.0
2008-08-14 10:00:00,67.71,67.83,67.28,67.44,184700.0,48.5063,48.5923,48.1983,48.3129,184700.0
2008-08-14 10:05:00,67.41,68.04,67.4,67.72,269700.0,48.2914,48.7427,48.2842,48.5135,269700.0
2008-08-14 10:10:00,67.74,67.76,67.16,67.28,175300.0,48.5278,48.5421,48.1123,48.1983,175300.0
2008-08-14 10:15:00,67.26,67.64,67.24,67.38,135100.0,48.1839,48.4562,48.1696,48.2699,135100.0
2008-08-14 10:20:00,67.36,67.5,67.06,67.11,107900.0,48.2556,48.3559,48.0407,48.0765,107900.0
2008-08-14 10:25:00,67.11,67.57,67.09,67.57,150900.0,48.0765,48.406,48.0622,48.406,150900.0
2008-08-14 10:30:00,67.56,67.63,67.36,67.52,111800.0,48.3989,48.449,48.2556,48.3702,111800.0
2008-08-14 10:35:00,67.51,67.84,67.37,67.54,147100.0,48.363,48.5995,48.2628,48.3845,147100.0
2008-08-14 10:40:00,67.53,67.65,67.5,67.58,111100.0,48.3774,48.4633,48.3559,48.4132,111100.0
2008-08-14 10:45:00,67.55,67.7,67.5,67.54,76900.0,48.3917,48.4992,48.3559,48.3845,76900.0
2008-08-14 10:50:00,67.55,67.7,67.5,67.5,93200.0,48.3917,48.4992,48.3559,48.3559,93200.0
2008-08-14 10:55:00,67.5,67.6,67.49,67.6,114400.0,48.3559,48.4275,48.3487,48.4275,114400.0
2008-08-14 11:00:00,67.6,67.65,67.5,67.54,98900.0,48.4275,48.4633,48.3559,48.3845,98900.0
2008-08-14 11:05:00,67.53,67.59,67.26,67.3,124600.0,48.3774,48.4204,48.1839,48.2126,124600.0
2008-08-14 11:10:00,67.31,67.5,67.22,67.25,77100.0,48.2198,48.3559,48.1553,48.1768,77100.0
2008-08-14 11:15:00,67.26,67.34,67.07,67.18,91500.0,48.1839,48.2413,48.0478,48.1266,91500.0
2008-08-14 11:20:00,67.16,67.42,67.11,67.38,85500.0,48.1123,48.2986,48.0765,48.2699,85500.0
2008-08-14 11:25:00,67.36,67.55,67.36,67.43,61200.0,48.2556,48.3917,48.2556,48.3057,61200.0
2008-08-14 11:30:00,67.46,67.52,67.38,67.5,38600.0,48.3272,48.3702,48.2699,48.3559,38600.0
2008-08-14 11:35:00,67.5,67.54,67.42,67.43,60800.0,48.3559,48.3845,48.2986,48.3057,60800.0
2008-08-14 11:40:00,67.42,67.45,67.2,67.21,60100.0,48.2986,48.3201,48.141,48.1481,60100.0
2008-08-14 11:45:00,67.21,67.27,67.08,67.25,61500.0,48.1481,48.1911,48.055,48.1768,61500.0
2008-08-14 11:50:00,67.22,67.27,67.09,67.16,45300.0,48.1553,48.1911,48.0622,48.1123,45300.0
2008-08-14 11:55:00,67.16,67.38,67.16,67.38,42300.0,48.1123,48.2699,48.1123,48.2699,42300.0
2008-08-14 12:00:00,67.37,67.51,67.37,67.44,57700.0,48.2628,48.363,48.2628,48.3129,57700.0
2008-08-14 12:05:00,67.42,67.54,67.33,67.37,64100.0,48.2986,48.3845,48.2341,48.2628,64100.0
2008-08-14 12:10:00,67.37,67.44,67.29,67.29,31600.0,48.2628,48.3129,48.2054,48.2054,31600.0
2008-08-14 12:15:00,67.29,67.5,67.29,67.5,35500.0,48.2054,48.3559,48.2054,48.3559,35500.0
2008-08-14 12:20:00,67.49,67.56,67.42,67.46,28300.0,48.3487,48.3989,48.2986,48.3272,28300.0
2008-08-14 12:25:00,67.46,67.46,67.16,67.28,39100.0,48.3272,48.3272,48.1123,48.1983,39100.0
2008-08-14 12:30:00,67.25,67.35,67.24,67.33,51000.0,48.1768,48.2484,48.1696,48.2341,51000.0
2008-08-14 12:35:00,67.33,67.42,67.1,67.14,35300.0,48.2341,48.2986,48.0693,48.098,35300.0
2008-08-14 12:40:00,67.14,67.55,67.14,67.45,49100.0,48.098,48.3917,48.098,48.3201,49100.0
2008-08-14 12:45:00,67.43,67.5,67.36,67.39,60200.0,48.3057,48.3559,48.2556,48.2771,60200.0
2008-08-14 12:50:00,67.36,67.44,67.12,67.25,66100.0,48.2556,48.3129,48.0837,48.1768,66100.0
2008-08-14 12:55:00,67.23,67.27,67.15,67.19,18700.0,48.1625,48.1911,48.1051,48.1338,18700.0
2008-08-14 13:00:00,67.17,67.25,67.12,67.12,30400.0,48.1195,48.1768,48.0837,48.0837,30400.0
2008-08-14 13:05:00,67.12,67.16,66.96,66.99,54900.0,48.0837,48.1123,47.969,47.9905,54900.0
2008-08-14 13:10:00,66.97,67.0,66.84,66.94,52000.0,47.9762,47.9977,47.8831,47.9547,52000.0
2008-08-14 13:15:00,66.93,66.96,66.75,66.78,53800.0,47.9475,47.969,47.8186,47.8401,53800.0
2008-08-14 13:20:00,66.77,66.77,66.64,66.77,66900.0,47.8329,47.8329,47.7398,47.8329,66900.0
2008-08-14 13:25:00,66.76,66.88,66.67,66.68,26200.0,47.8258,47.9117,47.7613,47.7684,26200.0
2008-08-14 13:30:00,66.68,67.25,66.65,66.77,133100.0,47.7684,48.1768,47.747,47.8329,133100.0
2008-08-14 13:35:00,66.79,66.79,66.69,66.75,50100.0,47.8472,47.8472,47.7756,47.8186,50100.0
2008-08-14 13:40:00,66.73,66.95,66.73,66.84,70200.0,47.8043,47.9619,47.8043,47.8831,70200.0
2008-08-14 13:45:00,66.84,66.86,66.63,66.75,61400.0,47.8831,47.8974,47.7326,47.8186,61400.0
2008-08-14 13:50:00,66.75,66.89,66.71,66.85,39300.0,47.8186,47.9189,47.7899,47.8902,39300.0
2008-08-14 13:55:00,66.85,67.0,66.8,66.96,36800.0,47.8902,47.9977,47.8544,47.969,36800.0
2008-08-14 14:00:00,66.95,67.0,66.84,66.88,60300.0,47.9619,47.9977,47.8831,47.9117,60300.0
2008-08-14 14:05:00,66.86,66.96,66.75,66.93,70700.0,47.8974,47.969,47.8186,47.9475,70700.0
2008-08-14 14:10:00,66.94,66.97,66.7,66.81,75700.0,47.9547,47.9762,47.7828,47.8616,75700.0
2008-08-14 14:15:00,66.79,67.02,66.77,67.0,58300.0,47.8472,48.012,47.8329,47.9977,58300.0
2008-08-14 14:20:00,66.99,67.01,66.79,66.89,39000.0,47.9905,48.0049,47.8472,47.9189,39000.0
2008-08-14 14:25:00,66.88,66.99,66.88,66.97,55800.0,47.9117,47.9905,47.9117,47.9762,55800.0
2008-08-14 14:30:00,66.97,66.99,66.88,66.98,37000.0,47.9762,47.9905,47.9117,47.9834,37000.0
2008-08-14 14:35:00,66.98,67.0,66.89,66.94,52200.0,47.9834,47.9977,47.9189,47.9547,52200.0
2008-08-14 14:40:00,66.92,67.0,66.87,66.9,52200.0,47.9404,47.9977,47.9046,47.9261,52200.0
2008-08-14 14:45:00,66.9,66.95,66.72,66.84,90500.0,47.9261,47.9619,47.7971,47.8831,90500.0
2008-08-14 14:50:00,66.83,66.94,66.79,66.94,35400.0,47.8759,47.9547,47.8472,47.9547,35400.0
2008-08-14 14:55:00,66.93,66.94,66.82,66.87,35000.0,47.9475,47.9547,47.8687,47.9046,35000.0
2008-08-14 15:00:00,66.86,66.86,66.6,66.65,61900.0,47.8974,47.8974,47.7111,47.747,61900.0
2008-08-14 15:05:00,66.65,66.78,66.64,66.78,56200.0,47.747,47.8401,47.7398,47.8401,56200.0
2008-08-14 15:10:00,66.78,66.79,66.62,66.65,43600.0,47.8401,47.8472,47.7255,47.747,43600.0
2008-08-14 15:15:00,66.62,66.76,66.58,66.64,75100.0,47.7255,47.8258,47.6968,47.7398,75100.0
2008-08-14 15:20:00,66.63,66.8,66.6,66.6,64600.0,47.7326,47.8544,47.7111,47.7111,64600.0
2008-08-14 15:25:00,66.6,66.68,66.58,66.64,58400.0,47.7111,47.7684,47.6968,47.7398,58400.0
2008-08-14 15:30:00,66.63,66.76,66.55,66.72,132800.0,47.7326,47.8258,47.6753,47.7971,132800.0
2008-08-14 15:35:00,66.71,66.93,66.69,66.83,121700.0,47.7899,47.9475,47.7756,47.8759,121700.0
2008-08-14 15:40:00,66.83,66.9,66.79,66.88,101300.0,47.8759,47.9261,47.8472,47.9117,101300.0
2008-08-14 15:45:00,66.88,66.9,66.8,66.81,102900.0,47.9117,47.9261,47.8544,47.8616,102900.0
2008-08-14 15:50:00,66.78,66.96,66.78,66.91,120600.0,47.8401,47.969,47.8401,47.9332,120600.0
2008-08-14 15:55:00,66.91,66.97,66.82,66.85,190900.0,47.9332,47.9762,47.8687,47.8902,190900.0
2008-08-15 09:30:00,68.06,68.28,66.51,67.35,498700.0,48.7571,48.9147,47.6467,48.2484,498700.0
2008-08-15 09:35:00,67.38,67.38,66.68,66.75,73800.0,48.2699,48.2699,47.7684,47.8186,73800.0
2008-08-15 09:40:00,66.76,66.93,66.5,66.72,111700.0,47.8258,47.9475,47.6395,47.7971,111700.0
2008-08-15 09:45:00,66.76,66.78,66.26,66.76,136000.0,47.8258,47.8401,47.4676,47.8258,136000.0
2008-08-15 09:50:00,66.77,66.77,66.28,66.35,85200.0,47.8329,47.8329,47.4819,47.532,85200.0
2008-08-15 09:55:00,66.35,66.44,65.8,66.15,128200.0,47.532,47.5965,47.138,47.3888,128200.0
2008-08-15 10:00:00,66.15,66.2,65.92,66.19,49100.0,47.3888,47.4246,47.224,47.4174,49100.0
2008-08-15 10:05:00,66.2,66.41,65.9,66.41,64900.0,47.4246,47.575,47.2097,47.575,64900.0
2008-08-15 10:10:00,66.44,66.59,66.26,66.51,42700.0,47.5965,47.704,47.4676,47.6467,42700.0
2008-08-15 10:15:00,66.51,66.53,66.0,66.07,86600.0,47.6467,47.661,47.2813,47.3315,86600.0
2008-08-15 10:20:00,66.09,66.38,66.01,66.1,47700.0,47.3458,47.5535,47.2885,47.3529,47700.0
2008-08-15 10:25:00,66.1,66.26,65.88,65.89,61000.0,47.3529,47.4676,47.1953,47.2025,61000.0
2008-08-15 10:30:00,65.89,66.02,65.85,65.93,71100.0,47.2025,47.2956,47.1738,47.2312,71100.0
2008-08-15 10:35:00,65.93,66.0,65.87,65.97,61600.0,47.2312,47.2813,47.1882,47.2598,61600.0
2008-08-15 10:40:00,65.97,66.0,65.78,65.87,67100.0,47.2598,47.2813,47.1237,47.1882,67100.0
2008-08-15 10:45:00,65.82,65.9,65.55,65.65,98900.0,47.1524,47.2097,46.9589,47.0306,98900.0
2008-08-15 10:50:00,65.65,65.97,65.62,65.96,94400.0,47.0306,47.2598,47.0091,47.2526,94400.0
2008-08-15 10:55:00,65.96,66.07,65.82,66.05,56600.0,47.2526,47.3315,47.1524,47.3171,56600.0
2008-08-15 11:00:00,66.05,66.28,65.9,66.28,56500.0,47.3171,47.4819,47.2097,47.4819,56500.0
2008-08-15 11:05:00,66.27,66.49,66.27,66.35,74800.0,47.4747,47.6323,47.4747,47.532,74800.0
2008-08-15 11:10:00,66.34,66.36,66.21,66.26,43600.0,47.5249,47.5392,47.4317,47.4676,43600.0
2008-08-15 11:15:00,66.27,66.67,66.26,66.48,81100.0,47.4747,47.7613,47.4676,47.6252,81100.0
2008-08-15 11:20:00,66.51,66.55,66.22,66.4,60600.0,47.6467,47.6753,47.4389,47.5679,60600.0
2008-08-15 11:25:00,66.44,66.59,66.42,66.52,40100.0,47.5965,47.704,47.5822,47.6538,40100.0
2008-08-15 11:30:00,66.47,66.74,66.47,66.74,76300.0,47.618,47.8114,47.618,47.8114,76300.0
2008-08-15 11:35:00,66.74,66.74,66.57,66.65,68900.0,47.8114,47.8114,47.6896,47.747,68900.0
2008-08-15 11:40:00,66.67,66.87,66.65,66.69,80200.0,47.7613,47.9046,47.747,47.7756,80200.0
2008-08-15 11:45:00,66.67,66.76,66.52,66.72,39800.0,47.7613,47.8258,47.6538,47.7971,39800.0
2008-08-15 11:50:00,66.75,66.82,66.66,66.71,39200.0,47.8186,47.8687,47.7541,47.7899,39200.0
2008-08-15 11:55:00,66.69,66.81,66.66,66.67,49500.0,47.7756,47.8616,47.7541,47.7613,49500.0
2008-08-15 12:00:00,66.7,66.72,66.54,66.65,35600.0,47.7828,47.7971,47.6682,47.747,35600.0
2008-08-15 12:05:00,66.65,66.7,66.59,66.6,18600.0,47.747,47.7828,47.704,47.7111,18600.0
2008-08-15 12:10:00,66.6,66.68,66.46,66.68,42700.0,47.7111,47.7684,47.6108,47.7684,42700.0
2008-08-15 12:15:00,66.69,66.73,66.57,66.69,21000.0,47.7756,47.8043,47.6896,47.7756,21000.0
2008-08-15 12:20:00,66.68,66.72,66.64,66.67,17100.0,47.7684,47.7971,47.7398,47.7613,17100.0
2008-08-15 12:25:00,66.68,66.68,66.56,66.59,31500.0,47.7684,47.7684,47.6825,47.704,31500.0
2008-08-15 12:30:00,66.56,66.59,66.4,66.4,26800.0,47.6825,47.704,47.5679,47.5679,26800.0
2008-08-15 12:35:00,66.39,66.54,66.36,66.5,44300.0,47.5607,47.6682,47.5392,47.6395,44300.0
2008-08-15 12:40:00,66.52,66.55,66.48,66.5,41100.0,47.6538,47.6753,47.6252,47.6395,41100.0
2008-08-15 12:45:00,66.53,66.57,66.51,66.52,16800.0,47.661,47.6896,47.6467,47.6538,16800.0
2008-08-15 12:50:00,66.53,66.56,66.4,66.47,35600.0,47.661,47.6825,47.5679,47.618,35600.0
2008-08-15 12:55:00,66.45,66.5,66.36,66.37,29300.0,47.6037,47.6395,47.5392,47.5464,29300.0
2008-08-15 13:00:00,66.37,66.46,66.36,66.42,20900.0,47.5464,47.6108,47.5392,47.5822,20900.0
2008-08-15 13:05:00,66.42,66.46,66.28,66.45,35900.0,47.5822,47.6108,47.4819,47.6037,35900.0
2008-08-15 13:10:00,66.47,66.47,66.31,66.36,22200.0,47.618,47.618,47.5034,47.5392,22200.0
2008-08-15 13:15:00,66.37,66.38,66.15,66.21,35400.0,47.5464,47.5535,47.3888,47.4317,35400.0
2008-08-15 13:20:00,66.2,66.28,66.02,66.08,31000.0,47.4246,47.4819,47.2956,47.3386,31000.0
2008-08-15 13:25:00,66.1,66.25,66.08,66.2,24400.0,47.3529,47.4604,47.3386,47.4246,24400.0
2008-08-15 13:30:00,66.2,66.31,66.2,66.27,24700.0,47.4246,47.5034,47.4246,47.4747,24700.0
2008-08-15 13:35:00,66.27,66.32,66.2,66.27,47000.0,47.4747,47.5105,47.4246,47.4747,47000.0
2008-08-15 13:40:00,66.27,66.37,66.27,66.35,37500.0,47.4747,47.5464,47.4747,47.532,37500.0
2008-08-15 13:45:00,66.33,66.43,66.28,66.43,35800.0,47.5177,47.5894,47.4819,47.5894,35800.0
2008-08-15 13:50:00,66.43,66.43,66.3,66.37,41600.0,47.5894,47.5894,47.4962,47.5464,41600.0
2008-08-15 13:55:00,66.35,66.4,66.35,66.38,33300.0,47.532,47.5679,47.532,47.5535,33300.0
2008-08-15 14:00:00,66.38,66.44,66.37,66.4,35400.0,47.5535,47.5965,47.5464,47.5679,35400.0
2008-08-15 14:05:00,66.4,66.42,66.27,66.27,71200.0,47.5679,47.5822,47.4747,47.4747,71200.0
2008-08-15 14:10:00,66.28,66.31,66.16,66.22,44100.0,47.4819,47.5034,47.3959,47.4389,44100.0
2008-08-15 14:15:00,66.21,66.27,66.11,66.26,36100.0,47.4317,47.4747,47.3601,47.4676,36100.0
2008-08-15 14:20:00,66.25,66.37,66.22,66.26,44800.0,47.4604,47.5464,47.4389,47.4676,44800.0
2008-08-15 14:25:00,66.26,66.34,66.22,66.27,46300.0,47.4676,47.5249,47.4389,47.4747,46300.0
2008-08-15 14:30:00,66.26,66.38,66.22,66.36,36600.0,47.4676,47.5535,47.4389,47.5392,36600.0
2008-08-15 14:35:00,66.36,66.39,66.23,66.24,42000.0,47.5392,47.5607,47.4461,47.4532,42000.0
2008-08-15 14:40:00,66.24,66.42,66.21,66.37,46000.0,47.4532,47.5822,47.4317,47.5464,46000.0
2008-08-15 14:45:00,66.36,66.38,66.28,66.3,28000.0,47.5392,47.5535,47.4819,47.4962,28000.0
2008-08-15 14:50:00,66.29,66.44,66.25,66.35,42800.0,47.4891,47.5965,47.4604,47.532,42800.0
2008-08-15 14:55:00,66.36,66.39,66.27,66.34,32500.0,47.5392,47.5607,47.4747,47.5249,32500.0
2008-08-15 15:00:00,66.34,66.52,66.32,66.49,52700.0,47.5249,47.6538,47.5105,47.6323,52700.0
2008-08-15 15:05:00,66.5,66.55,66.38,66.45,45000.0,47.6395,47.6753,47.5535,47.6037,45000.0
2008-08-15 15:10:00,66.46,66.46,66.33,66.37,37700.0,47.6108,47.6108,47.5177,47.5464,37700.0
2008-08-15 15:15:00,66.34,66.41,66.29,66.36,30900.0,47.5249,47.575,47.4891,47.5392,30900.0
2008-08-15 15:20:00,66.37,66.47,66.29,66.47,51800.0,47.5464,47.618,47.4891,47.618,51800.0
2008-08-15 15:25:00,66.47,66.48,66.35,66.43,53900.0,47.618,47.6252,47.532,47.5894,53900.0
2008-08-15 15:30:00,66.44,66.53,66.35,66.4,69500.0,47.5965,47.661,47.532,47.5679,69500.0
2008-08-15 15:35:00,66.4,66.51,66.39,66.46,64700.0,47.5679,47.6467,47.5607,47.6108,64700.0
2008-08-15 15:40:00,66.46,66.53,66.4,66.43,68300.0,47.6108,47.661,47.5679,47.5894,68300.0
2008-08-15 15:45:00,66.43,66.45,66.29,66.41,105900.0,47.5894,47.6037,47.4891,47.575,105900.0
2008-08-15 15:50:00,66.4,66.59,66.4,66.58,106900.0,47.5679,47.704,47.5679,47.6968,106900.0
2008-08-15 15:55:00,66.56,66.62,66.45,66.58,206900.0,47.6825,47.7255,47.6037,47.6968,206900.0
2008-08-18 09:30:00,67.13,67.64,67.05,67.44,94500.0,48.0908,48.4562,48.0335,48.3129,94500.0
2008-08-18 09:35:00,67.42,67.93,67.42,67.76,92600.0,48.2986,48.6639,48.2986,48.5421,92600.0
2008-08-18 09:40:00,67.77,67.93,67.65,67.66,31500.0,48.5493,48.6639,48.4633,48.4705,31500.0
2008-08-18 09:45:00,67.62,67.63,67.33,67.5,69500.0,48.4418,48.449,48.2341,48.3559,69500.0
2008-08-18 09:50:00,67.52,67.63,67.17,67.44,66200.0,48.3702,48.449,48.1195,48.3129,66200.0
2008-08-18 09:55:00,67.44,67.56,67.17,67.29,34400.0,48.3129,48.3989,48.1195,48.2054,34400.0
2008-08-18 10:00:00,67.3,67.48,67.27,67.43,41000.0,48.2126,48.3416,48.1911,48.3057,41000.0
2008-08-18 10:05:00,67.4,67.51,67.25,67.25,42900.0,48.2842,48.363,48.1768,48.1768,42900.0
2008-08-18 10:10:00,67.25,67.25,67.05,67.05,50300.0,48.1768,48.1768,48.0335,48.0335,50300.0
2008-08-18 10:15:00,67.05,67.05,66.9,67.0,53300.0,48.0335,48.0335,47.9261,47.9977,53300.0
2008-08-18 10:20:00,67.03,67.05,66.71,66.74,103100.0,48.0192,48.0335,47.7899,47.8114,103100.0
2008-08-18 10:25:00,66.74,66.87,66.74,66.8,65600.0,47.8114,47.9046,47.8114,47.8544,65600.0
2008-08-18 10:30:00,66.8,67.06,66.76,66.82,77300.0,47.8544,48.0407,47.8258,47.8687,77300.0
2008-08-18 10:35:00,66.82,66.89,66.69,66.85,44000.0,47.8687,47.9189,47.7756,47.8902,44000.0
2008-08-18 10:40:00,66.85,67.02,66.73,66.75,70500.0,47.8902,48.012,47.8043,47.8186,70500.0
2008-08-18 10:45:00,66.75,66.78,66.39,66.45,55000.0,47.8186,47.8401,47.5607,47.6037,55000.0
2008-08-18 10:50:00,66.46,66.88,66.46,66.8,34200.0,47.6108,47.9117,47.6108,47.8544,34200.0
2008-08-18 10:55:00,66.81,66.96,66.69,66.79,56000.0,47.8616,47.969,47.7756,47.8472,56000.0
2008-08-18 11:00:00,66.79,66.82,66.53,66.56,48900.0,47.8472,47.8687,47.661,47.6825,48900.0
2008-08-18 11:05:00,66.56,66.69,66.46,66.62,65200.0,47.6825,47.7756,47.6108,47.7255,65200.0
2008-08-18 11:10:00,66.62,66.7,66.6,66.6,34200.0,47.7255,47.7828,47.7111,47.7111,34200.0
2008-08-18 11:15:00,66.61,66.8,66.56,66.65,55500.0,47.7183,47.8544,47.6825,47.747,55500.0
2008-08-18 11:20:00,66.63,66.75,66.63,66.68,48800.0,47.7326,47.8186,47.7326,47.7684,48800.0
2008-08-18 11:25:00,66.67,66.71,66.62,66.69,37400.0,47.7613,47.7899,47.7255,47.7756,37400.0
2008-08-18 11:30:00,66.7,66.93,66.7,66.91,38900.0,47.7828,47.9475,47.7828,47.9332,38900.0
2008-08-18 11:35:00,66.93,67.06,66.89,66.95,69700.0,47.9475,48.0407,47.9189,47.9619,69700.0
2008-08-18 11:40:00,66.96,66.97,66.8,66.82,57600.0,47.969,47.9762,47.8544,47.8687,57600.0
2008-08-18 11:45:00,66.81,66.89,66.81,66.83,16900.0,47.8616,47.9189,47.8616,47.8759,16900.0
2008-08-18 11:50:00,66.82,66.86,66.75,66.86,30400.0,47.8687,47.8974,47.8186,47.8974,30400.0
2008-08-18 11:55:00,66.87,66.89,66.52,66.53,46500.0,47.9046,47.9189,47.6538,47.661,46500.0
2008-08-18 12:00:00,66.53,66.53,66.4,66.47,43300.0,47.661,47.661,47.5679,47.618,43300.0
2008-08-18 12:05:00,66.47,66.62,66.45,66.6,44800.0,47.618,47.7255,47.6037,47.7111,44800.0
2008-08-18 12:10:00,66.59,66.72,66.59,66.65,30700.0,47.704,47.7971,47.704,47.747,30700.0
2008-08-18 12:15:00,66.64,66.7,66.56,66.61,54400.0,47.7398,47.7828,47.6825,47.7183,54400.0
2008-08-18 12:20:00,66.6,66.6,66.48,66.52,37000.0,47.7111,47.7111,47.6252,47.6538,37000.0
2008-08-18 12:25:00,66.49,66.56,66.46,66.56,35900.0,47.6323,47.6825,47.6108,47.6825,35900.0
2008-08-18 12:30:00,66.56,66.6,66.47,66.55,24900.0,47.6825,47.7111,47.618,47.6753,24900.0
2008-08-18 12:35:00,66.56,66.59,66.49,66.59,18500.0,47.6825,47.704,47.6323,47.704,18500.0
2008-08-18 12:40:00,66.58,66.59,66.36,66.38,41500.0,47.6968,47.704,47.5392,47.5535,41500.0
2008-08-18 12:45:00,66.37,66.47,66.31,66.44,25200.0,47.5464,47.618,47.5034,47.5965,25200.0
2008-08-18 12:50:00,66.41,66.47,66.29,66.3,17900.0,47.575,47.618,47.4891,47.4962,17900.0
2008-08-18 12:55:00,66.31,66.41,66.25,66.27,21900.0,47.5034,47.575,47.4604,47.4747,21900.0
2008-08-18 13:00:00,66.3,66.42,66.29,66.34,21400.0,47.4962,47.5822,47.4891,47.5249,21400.0
2008-08-18 13:05:00,66.36,66.41,66.2,66.2,19600.0,47.5392,47.575,47.4246,47.4246,19600.0
2008-08-18 13:10:00,66.21,66.3,66.18,66.26,27300.0,47.4317,47.4962,47.4103,47.4676,27300.0
2008-08-18 13:15:00,66.24,66.27,66.12,66.19,19700.0,47.4532,47.4747,47.3673,47.4174,19700.0
2008-08-18 13:20:00,66.19,66.37,66.18,66.37,12800.0,47.4174,47.5464,47.4103,47.5464,12800.0
2008-08-18 13:25:00,66.37,66.38,66.24,66.27,11200.0,47.5464,47.5535,47.4532,47.4747,11200.0
2008-08-18 13:30:00,66.3,66.36,66.2,66.24,13800.0,47.4962,47.5392,47.4246,47.4532,13800.0
2008-08-18 13:35:00,66.22,66.28,66.19,66.19,15800.0,47.4389,47.4819,47.4174,47.4174,15800.0
2008-08-18 13:40:00,66.21,66.28,66.16,66.28,24200.0,47.4317,47.4819,47.3959,47.4819,24200.0
2008-08-18 13:45:00,66.29,66.29,66.1,66.1,25100.0,47.4891,47.4891,47.3529,47.3529,25100.0
2008-08-18 13:50:00,66.1,66.11,66.04,66.08,36900.0,47.3529,47.3601,47.31,47.3386,36900.0
2008-08-18 13:55:00,66.09,66.12,66.0,66.0,40900.0,47.3458,47.3673,47.2813,47.2813,40900.0
2008-08-18 14:00:00,66.0,66.02,65.88,65.9,58000.0,47.2813,47.2956,47.1953,47.2097,58000.0
2008-08-18 14:05:00,65.9,66.01,65.88,65.91,32400.0,47.2097,47.2885,47.1953,47.2168,32400.0
2008-08-18 14:10:00,65.9,66.15,65.88,66.05,43200.0,47.2097,47.3888,47.1953,47.3171,43200.0
2008-08-18 14:15:00,66.04,66.04,65.8,65.81,53500.0,47.31,47.31,47.138,47.1452,53500.0
2008-08-18 14:20:00,65.81,65.92,65.8,65.86,31200.0,47.1452,47.224,47.138,47.181,31200.0
2008-08-18 14:25:00,65.86,65.94,65.83,65.91,30300.0,47.181,47.2383,47.1595,47.2168,30300.0
2008-08-18 14:30:00,65.93,65.98,65.9,65.94,16100.0,47.2312,47.267,47.2097,47.2383,16100.0
2008-08-18 14:35:00,65.92,66.2,65.92,66.16,50600.0,47.224,47.4246,47.224,47.3959,50600.0
2008-08-18 14:40:00,66.15,66.15,66.05,66.07,24000.0,47.3888,47.3888,47.3171,47.3315,24000.0
2008-08-18 14:45:00,66.09,66.33,66.06,66.33,40100.0,47.3458,47.5177,47.3243,47.5177,40100.0
2008-08-18 14:50:00,66.31,66.35,66.2,66.2,34700.0,47.5034,47.532,47.4246,47.4246,34700.0
2008-08-18 14:55:00,66.2,66.22,66.14,66.16,22100.0,47.4246,47.4389,47.3816,47.3959,22100.0
2008-08-18 15:00:00,66.16,66.16,65.9,65.94,35700.0,47.3959,47.3959,47.2097,47.2383,35700.0
2008-08-18 15:05:00,65.94,66.05,65.9,66.01,34900.0,47.2383,47.3171,47.2097,47.2885,34900.0
2008-08-18 15:10:00,66.03,66.19,66.0,66.19,34800.0,47.3028,47.4174,47.2813,47.4174,34800.0
2008-08-18 15:15:00,66.19,66.22,66.01,66.1,38200.0,47.4174,47.4389,47.2885,47.3529,38200.0
2008-08-18 15:20:00,66.06,66.36,66.06,66.34,61400.0,47.3243,47.5392,47.3243,47.5249,61400.0
2008-08-18 15:25:00,66.34,66.44,66.3,66.34,63900.0,47.5249,47.5965,47.4962,47.5249,63900.0
2008-08-18 15:30:00,66.36,66.48,66.35,66.46,78800.0,47.5392,47.6252,47.532,47.6108,78800.0
2008-08-18 15:35:00,66.45,66.59,66.45,66.5,75800.0,47.6037,47.704,47.6037,47.6395,75800.0
2008-08-18 15:40:00,66.49,66.53,66.19,66.28,80000.0,47.6323,47.661,47.4174,47.4819,80000.0
2008-08-18 15:45:00,66.28,66.49,66.26,66.47,110200.0,47.4819,47.6323,47.4676,47.618,110200.0
2008-08-18 15:50:00,66.47,66.66,66.46,66.65,129200.0,47.618,47.7541,47.6108,47.747,129200.0
2008-08-18 15:55:00,66.65,66.74,66.6,66.65,142500.0,47.747,47.8114,47.7111,47.747,142500.0
2008-08-19 09:30:00,66.34,66.34,65.82,66.01,61700.0,47.5249,47.5249,47.1524,47.2885,61700.0
2008-08-19 09:35:00,66.03,66.6,65.95,66.33,38600.0,47.3028,47.7111,47.2455,47.5177,38600.0
2008-08-19 09:40:00,66.32,66.32,65.88,66.25,59300.0,47.5105,47.5105,47.1953,47.4604,59300.0
2008-08-19 09:45:00,66.26,66.37,66.05,66.2,28100.0,47.4676,47.5464,47.3171,47.4246,28100.0
2008-08-19 09:50:00,66.18,66.38,66.1,66.28,43100.0,47.4103,47.5535,47.3529,47.4819,43100.0
2008-08-19 09:55:00,66.33,66.33,66.09,66.11,22600.0,47.5177,47.5177,47.3458,47.3601,22600.0
2008-08-19 10:00:00,66.14,66.41,65.98,66.25,47700.0,47.3816,47.575,47.267,47.4604,47700.0
2008-08-19 10:05:00,66.27,66.28,66.1,66.18,26700.0,47.4747,47.4819,47.3529,47.4103,26700.0
2008-08-19 10:10:00,66.17,66.25,65.95,65.95,31500.0,47.4031,47.4604,47.2455,47.2455,31500.0
2008-08-19 10:15:00,65.95,66.03,65.74,65.78,45500.0,47.2455,47.3028,47.095,47.1237,45500.0
2008-08-19 10:20:00,65.79,65.79,65.5,65.64,61200.0,47.1309,47.1309,46.9231,47.0234,61200.0
2008-08-19 10:25:00,65.65,65.66,65.5,65.54,25900.0,47.0306,47.0377,46.9231,46.9518,25900.0
2008-08-19 10:30:00,65.55,65.59,65.43,65.43,47700.0,46.9589,46.9876,46.873,46.873,47700.0
2008-08-19 10:35:00,65.44,65.55,65.39,65.54,83800.0,46.8801,46.9589,46.8443,46.9518,83800.0
2008-08-19 10:40:00,65.53,65.84,65.53,65.57,80400.0,46.9446,47.1667,46.9446,46.9733,80400.0
2008-08-19 10:45:00,65.58,65.6,65.41,65.42,26400.0,46.9804,46.9948,46.8586,46.8658,26400.0
2008-08-19 10:50:00,65.42,65.46,65.29,65.38,41100.0,46.8658,46.8945,46.7727,46.8371,41100.0
2008-08-19 10:55:00,65.38,65.62,65.37,65.49,38600.0,46.8371,47.0091,46.83,46.9159,38600.0
2008-08-19 11:00:00,65.48,65.48,65.37,65.38,25900.0,46.9088,46.9088,46.83,46.8371,25900.0
2008-08-19 11:05:00,65.4,65.49,65.37,65.45,33800.0,46.8515,46.9159,46.83,46.8873,33800.0
2008-08-19 11:10:00,65.43,65.58,65.43,65.47,27800.0,46.873,46.9804,46.873,46.9016,27800.0
2008-08-19 11:15:00,65.49,65.51,65.37,65.44,31800.0,46.9159,46.9303,46.83,46.8801,31800.0
2008-08-19 11:20:00,65.43,65.76,65.42,65.69,53400.0,46.873,47.1094,46.8658,47.0592,53400.0
2008-08-19 11:25:00,65.7,65.76,65.55,65.55,32000.0,47.0664,47.1094,46.9589,46.9589,32000.0
2008-08-19 11:30:00,65.55,65.58,65.46,65.51,13600.0,46.9589,46.9804,46.8945,46.9303,13600.0
2008-08-19 11:35:00,65.54,65.54,65.4,65.43,22200.0,46.9518,46.9518,46.8515,46.873,22200.0
2008-08-19 11:40:00,65.41,65.57,65.41,65.54,21900.0,46.8586,46.9733,46.8586,46.9518,21900.0
2008-08-19 11:45:00,65.58,65.58,65.4,65.41,19400.0,46.9804,46.9804,46.8515,46.8586,19400.0
2008-08-19 11:50:00,65.42,65.48,65.24,65.27,49100.0,46.8658,46.9088,46.7369,46.7583,49100.0
2008-08-19 11:55:00,65.3,65.36,65.24,65.34,52200.0,46.7798,46.8228,46.7369,46.8085,52200.0
2008-08-19 12:00:00,65.32,65.32,65.24,65.27,34200.0,46.7942,46.7942,46.7369,46.7583,34200.0
2008-08-19 12:05:00,65.26,65.32,65.24,65.26,31100.0,46.7512,46.7942,46.7369,46.7512,31100.0
2008-08-19 12:10:00,65.26,65.43,65.26,65.35,31500.0,46.7512,46.873,46.7512,46.8157,31500.0
2008-08-19 12:15:00,65.36,65.45,65.33,65.45,18400.0,46.8228,46.8873,46.8013,46.8873,18400.0
2008-08-19 12:20:00,65.46,65.47,65.39,65.43,17200.0,46.8945,46.9016,46.8443,46.873,17200.0
2008-08-19 12:25:00,65.44,65.72,65.42,65.72,30500.0,46.8801,47.0807,46.8658,47.0807,30500.0
2008-08-19 12:30:00,65.72,65.76,65.62,65.64,20500.0,47.0807,47.1094,47.0091,47.0234,20500.0
2008-08-19 12:35:00,65.65,65.79,65.63,65.66,24800.0,47.0306,47.1309,47.0162,47.0377,24800.0
2008-08-19 12:40:00,65.67,65.72,65.62,65.72,23100.0,47.0449,47.0807,47.0091,47.0807,23100.0
2008-08-19 12:45:00,65.7,65.72,65.64,65.64,15800.0,47.0664,47.0807,47.0234,47.0234,15800.0
2008-08-19 12:50:00,65.66,65.76,65.62,65.71,22800.0,47.0377,47.1094,47.0091,47.0736,22800.0
2008-08-19 12:55:00,65.71,65.73,65.65,65.67,14200.0,47.0736,47.0879,47.0306,47.0449,14200.0
2008-08-19 13:00:00,65.66,65.71,65.63,65.63,15800.0,47.0377,47.0736,47.0162,47.0162,15800.0
2008-08-19 13:05:00,65.63,65.69,65.6,65.67,19300.0,47.0162,47.0592,46.9948,47.0449,19300.0
2008-08-19 13:10:00,65.67,65.76,65.62,65.73,35500.0,47.0449,47.1094,47.0091,47.0879,35500.0
2008-08-19 13:15:00,65.71,65.74,65.58,65.59,27700.0,47.0736,47.095,46.9804,46.9876,27700.0
2008-08-19 13:20:00,65.59,65.73,65.59,65.68,18300.0,46.9876,47.0879,46.9876,47.0521,18300.0
2008-08-19 13:25:00,65.68,65.69,65.63,65.65,20800.0,47.0521,47.0592,47.0162,47.0306,20800.0
2008-08-19 13:30:00,65.68,65.79,65.67,65.75,34900.0,47.0521,47.1309,47.0449,47.1022,34900.0
2008-08-19 13:35:00,65.77,65.8,65.73,65.74,11200.0,47.1165,47.138,47.0879,47.095,11200.0
2008-08-19 13:40:00,65.75,65.82,65.7,65.76,32500.0,47.1022,47.1524,47.0664,47.1094,32500.0
2008-08-19 13:45:00,65.76,65.76,65.66,65.74,20700.0,47.1094,47.1094,47.0377,47.095,20700.0
2008-08-19 13:50:00,65.74,65.82,65.72,65.74,18500.0,47.095,47.1524,47.0807,47.095,18500.0
2008-08-19 13:55:00,65.74,65.75,65.62,65.64,22300.0,47.095,47.1022,47.0091,47.0234,22300.0
2008-08-19 14:00:00,65.59,65.71,65.59,65.65,20100.0,46.9876,47.0736,46.9876,47.0306,20100.0
2008-08-19 14:05:00,65.64,65.75,65.62,65.68,18300.0,47.0234,47.1022,47.0091,47.0521,18300.0
2008-08-19 14:10:00,65.68,65.76,65.65,65.76,25900.0,47.0521,47.1094,47.0306,47.1094,25900.0
2008-08-19 14:15:00,65.77,65.81,65.65,65.67,19100.0,47.1165,47.1452,47.0306,47.0449,19100.0
2008-08-19 14:20:00,65.68,65.75,65.65,65.67,24300.0,47.0521,47.1022,47.0306,47.0449,24300.0
2008-08-19 14:25:00,65.67,65.72,65.64,65.71,18700.0,47.0449,47.0807,47.0234,47.0736,18700.0
2008-08-19 14:30:00,65.7,65.77,65.67,65.74,72700.0,47.0664,47.1165,47.0449,47.095,72700.0
2008-08-19 14:35:00,65.74,65.77,65.65,65.73,49900.0,47.095,47.1165,47.0306,47.0879,49900.0
2008-08-19 14:40:00,65.73,65.75,65.67,65.67,18200.0,47.0879,47.1022,47.0449,47.0449,18200.0
2008-08-19 14:45:00,65.66,65.81,65.66,65.77,17100.0,47.0377,47.1452,47.0377,47.1165,17100.0
2008-08-19 14:50:00,65.8,65.91,65.79,65.91,21000.0,47.138,47.2168,47.1309,47.2168,21000.0
2008-08-19 14:55:00,65.9,65.95,65.82,65.83,17300.0,47.2097,47.2455,47.1524,47.1595,17300.0
2008-08-19 15:00:00,65.84,65.84,65.52,65.52,30500.0,47.1667,47.1667,46.9374,46.9374,30500.0
2008-08-19 15:05:00,65.54,65.6,65.5,65.52,15600.0,46.9518,46.9948,46.9231,46.9374,15600.0
2008-08-19 15:10:00,65.51,65.63,65.5,65.61,25600.0,46.9303,47.0162,46.9231,47.0019,25600.0
2008-08-19 15:15:00,65.6,65.64,65.58,65.62,21200.0,46.9948,47.0234,46.9804,47.0091,21200.0
2008-08-19 15:20:00,65.63,65.81,65.52,65.72,33900.0,47.0162,47.1452,46.9374,47.0807,33900.0
2008-08-19 15:25:00,65.71,65.71,65.5,65.56,75800.0,47.0736,47.0736,46.9231,46.9661,75800.0
2008-08-19 15:30:00,65.57,65.6,65.5,65.53,42600.0,46.9733,46.9948,46.9231,46.9446,42600.0
2008-08-19 15:35:00,65.52,65.58,65.48,65.54,41000.0,46.9374,46.9804,46.9088,46.9518,41000.0
2008-08-19 15:40:00,65.54,65.59,65.41,65.53,74800.0,46.9518,46.9876,46.8586,46.9446,74800.0
2008-08-19 15:45:00,65.53,65.61,65.46,65.52,58000.0,46.9446,47.0019,46.8945,46.9374,58000.0
2008-08-19 15:50:00,65.51,65.6,65.47,65.52,65800.0,46.9303,46.9948,46.9016,46.9374,65800.0
2008-08-19 15:55:00,65.52,65.59,65.5,65.56,120000.0,46.9374,46.9876,46.9231,46.9661,120000.0
2008-08-20 09:30:00,65.6,65.6,65.01,65.42,76700.0,46.9948,46.9948,46.5721,46.8658,76700.0
2008-08-20 09:35:00,65.43,66.0,65.41,65.9,76300.0,46.873,47.2813,46.8586,47.2097,76300.0
2008-08-20 09:40:00,65.95,65.99,65.37,65.44,48500.0,47.2455,47.2741,46.83,46.8801,48500.0
2008-08-20 09:45:00,65.4,65.6,65.36,65.41,42700.0,46.8515,46.9948,46.8228,46.8586,42700.0
2008-08-20 09:50:00,65.43,65.6,65.41,65.46,29000.0,46.873,46.9948,46.8586,46.8945,29000.0
2008-08-20 09:55:00,65.43,65.66,65.43,65.56,28800.0,46.873,47.0377,46.873,46.9661,28800.0
2008-08-20 10:00:00,65.52,65.68,65.46,65.66,26400.0,46.9374,47.0521,46.8945,47.0377,26400.0
2008-08-20 10:05:00,65.66,65.83,65.57,65.83,26400.0,47.0377,47.1595,46.9733,47.1595,26400.0
2008-08-20 10:10:00,65.81,65.99,65.79,65.95,27400.0,47.1452,47.2741,47.1309,47.2455,27400.0
2008-08-20 10:15:00,65.95,66.31,65.94,66.17,41900.0,47.2455,47.5034,47.2383,47.4031,41900.0
2008-08-20 10:20:00,66.19,66.3,66.15,66.25,30300.0,47.4174,47.4962,47.3888,47.4604,30300.0
2008-08-20 10:25:00,66.26,66.29,66.06,66.06,25700.0,47.4676,47.4891,47.3243,47.3243,25700.0
2008-08-20 10:30:00,66.05,66.32,66.05,66.32,29200.0,47.3171,47.5105,47.3171,47.5105,29200.0
2008-08-20 10:35:00,66.32,66.47,66.05,66.1,51000.0,47.5105,47.618,47.3171,47.3529,51000.0
2008-08-20 10:40:00,66.1,66.47,66.07,66.45,48800.0,47.3529,47.618,47.3315,47.6037,48800.0
2008-08-20 10:45:00,66.45,66.5,66.39,66.45,48600.0,47.6037,47.6395,47.5607,47.6037,48600.0
2008-08-20 10:50:00,66.45,66.49,66.39,66.43,40600.0,47.6037,47.6323,47.5607,47.5894,40600.0
2008-08-20 10:55:00,66.43,66.5,66.34,66.44,35400.0,47.5894,47.6395,47.5249,47.5965,35400.0
2008-08-20 11:00:00,66.43,66.46,66.22,66.25,31700.0,47.5894,47.6108,47.4389,47.4604,31700.0
2008-08-20 11:05:00,66.25,66.3,66.17,66.24,30200.0,47.4604,47.4962,47.4031,47.4532,30200.0
2008-08-20 11:10:00,66.24,66.35,66.17,66.18,25900.0,47.4532,47.532,47.4031,47.4103,25900.0
2008-08-20 11:15:00,66.16,66.19,66.09,66.14,19200.0,47.3959,47.4174,47.3458,47.3816,19200.0
2008-08-20 11:20:00,66.14,66.2,66.11,66.14,20600.0,47.3816,47.4246,47.3601,47.3816,20600.0
2008-08-20 11:25:00,66.14,66.2,66.02,66.03,33200.0,47.3816,47.4246,47.2956,47.3028,33200.0
2008-08-20 11:30:00,66.04,66.05,66.0,66.02,21000.0,47.31,47.3171,47.2813,47.2956,21000.0
2008-08-20 11:35:00,66.02,66.04,65.93,65.97,31900.0,47.2956,47.31,47.2312,47.2598,31900.0
2008-08-20 11:40:00,65.97,66.05,65.87,66.01,61100.0,47.2598,47.3171,47.1882,47.2885,61100.0
2008-08-20 11:45:00,66.01,66.03,65.9,65.95,37200.0,47.2885,47.3028,47.2097,47.2455,37200.0
2008-08-20 11:50:00,65.96,66.11,65.93,66.1,32600.0,47.2526,47.3601,47.2312,47.3529,32600.0
2008-08-20 11:55:00,66.11,66.15,66.07,66.11,21000.0,47.3601,47.3888,47.3315,47.3601,21000.0
2008-08-20 12:00:00,66.14,66.3,66.13,66.13,29600.0,47.3816,47.4962,47.3744,47.3744,29600.0
2008-08-20 12:05:00,66.15,66.28,66.12,66.28,163900.0,47.3888,47.4819,47.3673,47.4819,163900.0
2008-08-20 12:10:00,66.25,66.25,66.12,66.16,24600.0,47.4604,47.4604,47.3673,47.3959,24600.0
2008-08-20 12:15:00,66.18,66.23,66.1,66.18,12600.0,47.4103,47.4461,47.3529,47.4103,12600.0
2008-08-20 12:20:00,66.2,66.22,66.09,66.15,25500.0,47.4246,47.4389,47.3458,47.3888,25500.0
2008-08-20 12:25:00,66.13,66.18,66.13,66.17,21100.0,47.3744,47.4103,47.3744,47.4031,21100.0
2008-08-20 12:30:00,66.18,66.2,66.16,66.18,14900.0,47.4103,47.4246,47.3959,47.4103,14900.0
2008-08-20 12:35:00,66.18,66.26,66.18,66.24,18400.0,47.4103,47.4676,47.4103,47.4532,18400.0
2008-08-20 12:40:00,66.21,66.42,66.2,66.41,19600.0,47.4317,47.5822,47.4246,47.575,19600.0
2008-08-20 12:45:00,66.41,66.47,66.35,66.44,28300.0,47.575,47.618,47.532,47.5965,28300.0
2008-08-20 12:50:00,66.43,66.45,66.3,66.33,17200.0,47.5894,47.6037,47.4962,47.5177,17200.0
2008-08-20 12:55:00,66.33,66.4,66.31,66.38,23000.0,47.5177,47.5679,47.5034,47.5535,23000.0
2008-08-20 13:00:00,66.4,66.5,66.32,66.5,32500.0,47.5679,47.6395,47.5105,47.6395,32500.0
2008-08-20 13:05:00,66.5,66.5,66.48,66.49,21700.0,47.6395,47.6395,47.6252,47.6323,21700.0
2008-08-20 13:10:00,66.49,66.57,66.47,66.54,34600.0,47.6323,47.6896,47.618,47.6682,34600.0
2008-08-20 13:15:00,66.54,66.55,66.42,66.42,14400.0,47.6682,47.6753,47.5822,47.5822,14400.0
2008-08-20 13:20:00,66.45,66.49,66.3,66.31,23000.0,47.6037,47.6323,47.4962,47.5034,23000.0
2008-08-20 13:25:00,66.32,66.39,66.17,66.36,22000.0,47.5105,47.5607,47.4031,47.5392,22000.0
2008-08-20 13:30:00,66.38,66.38,66.24,66.29,15000.0,47.5535,47.5535,47.4532,47.4891,15000.0
2008-08-20 13:35:00,66.28,66.28,66.11,66.15,18200.0,47.4819,47.4819,47.3601,47.3888,18200.0
2008-08-20 13:40:00,66.13,66.15,66.07,66.07,16300.0,47.3744,47.3888,47.3315,47.3315,16300.0
2008-08-20 13:45:00,66.07,66.19,66.06,66.17,28100.0,47.3315,47.4174,47.3243,47.4031,28100.0
2008-08-20 13:50:00,66.16,66.17,66.02,66.08,31800.0,47.3959,47.4031,47.2956,47.3386,31800.0
2008-08-20 13:55:00,66.08,66.08,66.01,66.08,19700.0,47.3386,47.3386,47.2885,47.3386,19700.0
2008-08-20 14:00:00,66.09,66.09,65.87,65.94,41700.0,47.3458,47.3458,47.1882,47.2383,41700.0
2008-08-20 14:05:00,65.91,66.05,65.91,65.96,29300.0,47.2168,47.3171,47.2168,47.2526,29300.0
2008-08-20 14:10:00,65.96,66.02,65.9,66.01,30200.0,47.2526,47.2956,47.2097,47.2885,30200.0
2008-08-20 14:15:00,65.98,66.09,65.96,65.96,36300.0,47.267,47.3458,47.2526,47.2526,36300.0
2008-08-20 14:20:00,66.0,66.0,65.75,65.87,47600.0,47.2813,47.2813,47.1022,47.1882,47600.0
2008-08-20 14:25:00,65.83,65.91,65.78,65.85,32900.0,47.1595,47.2168,47.1237,47.1738,32900.0
2008-08-20 14:30:00,65.83,65.9,65.8,65.85,19600.0,47.1595,47.2097,47.138,47.1738,19600.0
2008-08-20 14:35:00,65.84,65.99,65.84,65.93,18800.0,47.1667,47.2741,47.1667,47.2312,18800.0
2008-08-20 14:40:00,65.91,66.05,65.89,66.05,15800.0,47.2168,47.3171,47.2025,47.3171,15800.0
2008-08-20 14:45:00,66.04,66.22,66.04,66.18,18600.0,47.31,47.4389,47.31,47.4103,18600.0
2008-08-20 14:50:00,66.17,66.34,66.17,66.3,26200.0,47.4031,47.5249,47.4031,47.4962,26200.0
2008-08-20 14:55:00,66.32,66.36,66.28,66.32,23300.0,47.5105,47.5392,47.4819,47.5105,23300.0
2008-08-20 15:00:00,66.33,66.45,66.26,66.41,25600.0,47.5177,47.6037,47.4676,47.575,25600.0
2008-08-20 15:05:00,66.42,66.42,66.26,66.31,25700.0,47.5822,47.5822,47.4676,47.5034,25700.0
2008-08-20 15:10:00,66.29,66.36,66.25,66.34,25100.0,47.4891,47.5392,47.4604,47.5249,25100.0
2008-08-20 15:15:00,66.36,66.36,66.12,66.13,22600.0,47.5392,47.5392,47.3673,47.3744,22600.0
2008-08-20 15:20:00,66.13,66.14,65.98,66.03,29400.0,47.3744,47.3816,47.267,47.3028,29400.0
2008-08-20 15:25:00,66.02,66.4,66.0,66.39,40500.0,47.2956,47.5679,47.2813,47.5607,40500.0
2008-08-20 15:30:00,66.39,66.39,66.0,66.01,37800.0,47.5607,47.5607,47.2813,47.2885,37800.0
2008-08-20 15:35:00,66.0,66.25,66.0,66.19,54300.0,47.2813,47.4604,47.2813,47.4174,54300.0
2008-08-20 15:40:00,66.18,66.31,66.15,66.29,72600.0,47.4103,47.5034,47.3888,47.4891,72600.0
2008-08-20 15:45:00,66.31,66.32,66.22,66.24,54600.0,47.5034,47.5105,47.4389,47.4532,54600.0
2008-08-20 15:50:00,66.24,66.26,66.17,66.22,85300.0,47.4532,47.4676,47.4031,47.4389,85300.0
2008-08-20 15:55:00,66.22,66.38,66.22,66.36,95200.0,47.4389,47.5535,47.4389,47.5392,95200.0
2008-08-21 09:30:00,65.68,67.01,65.68,67.0,119900.0,47.0521,48.0049,47.0521,47.9977,119900.0
2008-08-21 09:35:00,67.0,67.5,66.9,67.37,126200.0,47.9977,48.3559,47.9261,48.2628,126200.0
2008-08-21 09:40:00,67.36,67.4,66.85,66.91,59600.0,48.2556,48.2842,47.8902,47.9332,59600.0
2008-08-21 09:45:00,66.91,66.96,66.65,66.81,59800.0,47.9332,47.969,47.747,47.8616,59800.0
2008-08-21 09:50:00,66.83,67.06,66.81,67.0,74000.0,47.8759,48.0407,47.8616,47.9977,74000.0
2008-08-21 09:55:00,67.0,67.17,66.99,67.11,73400.0,47.9977,48.1195,47.9905,48.0765,73400.0
2008-08-21 10:00:00,67.11,67.15,66.85,66.85,85300.0,48.0765,48.1051,47.8902,47.8902,85300.0
2008-08-21 10:05:00,66.87,66.87,66.48,66.48,75400.0,47.9046,47.9046,47.6252,47.6252,75400.0
2008-08-21 10:10:00,66.49,66.5,66.13,66.21,98900.0,47.6323,47.6395,47.3744,47.4317,98900.0
2008-08-21 10:15:00,66.24,66.56,66.15,66.53,64800.0,47.4532,47.6825,47.3888,47.661,64800.0
2008-08-21 10:20:00,66.53,66.69,66.44,66.44,54800.0,47.661,47.7756,47.5965,47.5965,54800.0
2008-08-21 10:25:00,66.44,66.5,66.31,66.35,41400.0,47.5965,47.6395,47.5034,47.532,41400.0
2008-08-21 10:30:00,66.36,66.42,66.09,66.24,45800.0,47.5392,47.5822,47.3458,47.4532,45800.0
2008-08-21 10:35:00,66.27,66.32,66.05,66.06,84100.0,47.4747,47.5105,47.3171,47.3243,84100.0
2008-08-21 10:40:00,66.07,66.08,65.7,65.74,117700.0,47.3315,47.3386,47.0664,47.095,117700.0
2008-08-21 10:45:00,65.73,65.74,65.5,65.56,149600.0,47.0879,47.095,46.9231,46.9661,149600.0
2008-08-21 10:50:00,65.57,65.77,65.51,65.6,73300.0,46.9733,47.1165,46.9303,46.9948,73300.0
2008-08-21 10:55:00,65.6,65.87,65.59,65.78,79900.0,46.9948,47.1882,46.9876,47.1237,79900.0
2008-08-21 11:00:00,65.8,65.91,65.76,65.81,48900.0,47.138,47.2168,47.1094,47.1452,48900.0
2008-08-21 11:05:00,65.82,65.85,65.71,65.76,38800.0,47.1524,47.1738,47.0736,47.1094,38800.0
2008-08-21 11:10:00,65.76,66.06,65.74,66.03,56500.0,47.1094,47.3243,47.095,47.3028,56500.0
2008-08-21 11:15:00,66.01,66.03,65.79,65.89,65500.0,47.2885,47.3028,47.1309,47.2025,65500.0
2008-08-21 11:20:00,65.9,66.02,65.89,65.91,30000.0,47.2097,47.2956,47.2025,47.2168,30000.0
2008-08-21 11:25:00,65.9,66.02,65.86,65.97,70400.0,47.2097,47.2956,47.181,47.2598,70400.0
2008-08-21 11:30:00,65.99,66.02,65.85,65.86,50100.0,47.2741,47.2956,47.1738,47.181,50100.0
2008-08-21 11:35:00,65.86,66.1,65.85,66.04,45300.0,47.181,47.3529,47.1738,47.31,45300.0
2008-08-21 11:40:00,66.06,66.24,66.03,66.14,32400.0,47.3243,47.4532,47.3028,47.3816,32400.0
2008-08-21 11:45:00,66.16,66.25,66.08,66.08,42000.0,47.3959,47.4604,47.3386,47.3386,42000.0
2008-08-21 11:50:00,66.08,66.17,66.05,66.1,27600.0,47.3386,47.4031,47.3171,47.3529,27600.0
2008-08-21 11:55:00,66.1,66.14,66.03,66.09,27900.0,47.3529,47.3816,47.3028,47.3458,27900.0
2008-08-21 12:00:00,66.1,66.37,66.1,66.2,33500.0,47.3529,47.5464,47.3529,47.4246,33500.0
2008-08-21 12:05:00,66.21,66.24,66.15,66.2,21600.0,47.4317,47.4532,47.3888,47.4246,21600.0
2008-08-21 12:10:00,66.17,66.25,66.13,66.14,21500.0,47.4031,47.4604,47.3744,47.3816,21500.0
2008-08-21 12:15:00,66.14,66.18,66.08,66.17,24800.0,47.3816,47.4103,47.3386,47.4031,24800.0
2008-08-21 12:20:00,66.16,66.22,66.08,66.1,27100.0,47.3959,47.4389,47.3386,47.3529,27100.0
2008-08-21 12:25:00,66.08,66.19,66.04,66.1,25600.0,47.3386,47.4174,47.31,47.3529,25600.0
2008-08-21 12:30:00,66.1,66.24,66.1,66.2,18800.0,47.3529,47.4532,47.3529,47.4246,18800.0
2008-08-21 12:35:00,66.2,66.28,66.18,66.2,16400.0,47.4246,47.4819,47.4103,47.4246,16400.0
2008-08-21 12:40:00,66.23,66.26,66.17,66.19,18900.0,47.4461,47.4676,47.4031,47.4174,18900.0
2008-08-21 12:45:00,66.21,66.25,66.17,66.24,20700.0,47.4317,47.4604,47.4031,47.4532,20700.0
2008-08-21 12:50:00,66.24,66.28,66.2,66.26,18500.0,47.4532,47.4819,47.4246,47.4676,18500.0
2008-08-21 12:55:00,66.27,66.35,66.26,66.32,22600.0,47.4747,47.532,47.4676,47.5105,22600.0
2008-08-21 13:00:00,66.33,66.51,66.29,66.46,45500.0,47.5177,47.6467,47.4891,47.6108,45500.0
2008-08-21 13:05:00,66.47,66.55,66.43,66.55,32100.0,47.618,47.6753,47.5894,47.6753,32100.0
2008-08-21 13:10:00,66.55,66.84,66.48,66.83,54500.0,47.6753,47.8831,47.6252,47.8759,54500.0
2008-08-21 13:15:00,66.83,66.84,66.7,66.82,44800.0,47.8759,47.8831,47.7828,47.8687,44800.0
2008-08-21 13:20:00,66.82,66.89,66.73,66.73,31800.0,47.8687,47.9189,47.8043,47.8043,31800.0
2008-08-21 13:25:00,66.73,66.8,66.6,66.7,24300.0,47.8043,47.8544,47.7111,47.7828,24300.0
2008-08-21 13:30:00,66.68,66.72,66.6,66.68,14800.0,47.7684,47.7971,47.7111,47.7684,14800.0
2008-08-21 13:35:00,66.65,66.85,66.64,66.82,20500.0,47.747,47.8902,47.7398,47.8687,20500.0
2008-08-21 13:40:00,66.8,66.87,66.67,66.81,21700.0,47.8544,47.9046,47.7613,47.8616,21700.0
2008-08-21 13:45:00,66.82,66.82,66.7,66.8,23800.0,47.8687,47.8687,47.7828,47.8544,23800.0
2008-08-21 13:50:00,66.81,66.88,66.71,66.77,24200.0,47.8616,47.9117,47.7899,47.8329,24200.0
2008-08-21 13:55:00,66.75,66.85,66.62,66.85,38900.0,47.8186,47.8902,47.7255,47.8902,38900.0
2008-08-21 14:00:00,66.84,66.88,66.78,66.87,25700.0,47.8831,47.9117,47.8401,47.9046,25700.0
2008-08-21 14:05:00,66.88,66.97,66.85,66.91,20100.0,47.9117,47.9762,47.8902,47.9332,20100.0
2008-08-21 14:10:00,66.91,67.18,66.91,67.14,70900.0,47.9332,48.1266,47.9332,48.098,70900.0
2008-08-21 14:15:00,67.13,67.15,67.05,67.07,34800.0,48.0908,48.1051,48.0335,48.0478,34800.0
2008-08-21 14:20:00,67.08,67.16,67.06,67.15,37400.0,48.055,48.1123,48.0407,48.1051,37400.0
2008-08-21 14:25:00,67.16,67.22,67.12,67.16,32800.0,48.1123,48.1553,48.0837,48.1123,32800.0
2008-08-21 14:30:00,67.16,67.26,67.13,67.22,37900.0,48.1123,48.1839,48.0908,48.1553,37900.0
2008-08-21 14:35:00,67.22,67.27,67.17,67.26,21100.0,48.1553,48.1911,48.1195,48.1839,21100.0
2008-08-21 14:40:00,67.26,67.28,67.17,67.28,26600.0,48.1839,48.1983,48.1195,48.1983,26600.0
2008-08-21 14:45:00,67.27,67.35,67.26,67.3,33200.0,48.1911,48.2484,48.1839,48.2126,33200.0
2008-08-21 14:50:00,67.3,67.39,67.27,67.34,24100.0,48.2126,48.2771,48.1911,48.2413,24100.0
2008-08-21 14:55:00,67.33,67.35,67.25,67.27,35600.0,48.2341,48.2484,48.1768,48.1911,35600.0
2008-08-21 15:00:00,67.28,67.33,67.26,67.27,31100.0,48.1983,48.2341,48.1839,48.1911,31100.0
2008-08-21 15:05:00,67.29,67.29,67.18,67.24,33100.0,48.2054,48.2054,48.1266,48.1696,33100.0
2008-08-21 15:10:00,67.24,67.32,67.21,67.21,53000.0,48.1696,48.2269,48.1481,48.1481,53000.0
2008-08-21 15:15:00,67.21,67.25,67.16,67.16,43800.0,48.1481,48.1768,48.1123,48.1123,43800.0
2008-08-21 15:20:00,67.16,67.19,67.1,67.19,40100.0,48.1123,48.1338,48.0693,48.1338,40100.0
2008-08-21 15:25:00,67.19,67.21,67.03,67.06,47900.0,48.1338,48.1481,48.0192,48.0407,47900.0
2008-08-21 15:30:00,67.06,67.19,67.04,67.19,86500.0,48.0407,48.1338,48.0263,48.1338,86500.0
2008-08-21 15:35:00,67.18,67.18,67.03,67.1,51400.0,48.1266,48.1266,48.0192,48.0693,51400.0
2008-08-21 15:40:00,67.1,67.14,67.03,67.13,70300.0,48.0693,48.098,48.0192,48.0908,70300.0
2008-08-21 15:45:00,67.14,67.17,67.07,67.12,83800.0,48.098,48.1195,48.0478,48.0837,83800.0
2008-08-21 15:50:00,67.12,67.14,67.0,67.0,83700.0,48.0837,48.098,47.9977,47.9977,83700.0
2008-08-21 15:55:00,67.02,67.15,66.98,67.0,123300.0,48.012,48.1051,47.9834,47.9977,123300.0
2008-08-22 09:30:00,67.26,67.92,67.25,67.68,70300.0,48.1839,48.6568,48.1768,48.4848,70300.0
2008-08-22 09:35:00,67.68,67.7,67.45,67.51,45500.0,48.4848,48.4992,48.3201,48.363,45500.0
2008-08-22 09:40:00,67.5,67.65,67.44,67.56,30500.0,48.3559,48.4633,48.3129,48.3989,30500.0
2008-08-22 09:45:00,67.55,67.76,67.55,67.58,69700.0,48.3917,48.5421,48.3917,48.4132,69700.0
2008-08-22 09:50:00,67.58,67.58,67.36,67.45,58600.0,48.4132,48.4132,48.2556,48.3201,58600.0
2008-08-22 09:55:00,67.43,67.49,67.23,67.32,41600.0,48.3057,48.3487,48.1625,48.2269,41600.0
2008-08-22 10:00:00,67.34,67.4,67.2,67.23,37600.0,48.2413,48.2842,48.141,48.1625,37600.0
2008-08-22 10:05:00,67.23,67.31,67.17,67.31,56700.0,48.1625,48.2198,48.1195,48.2198,56700.0
2008-08-22 10:10:00,67.32,67.45,67.32,67.45,20100.0,48.2269,48.3201,48.2269,48.3201,20100.0
2008-08-22 10:15:00,67.46,67.56,67.42,67.54,40000.0,48.3272,48.3989,48.2986,48.3845,40000.0
2008-08-22 10:20:00,67.54,67.84,67.51,67.82,39500.0,48.3845,48.5995,48.363,48.5851,39500.0
2008-08-22 10:25:00,67.82,67.95,67.76,67.95,30700.0,48.5851,48.6783,48.5421,48.6783,30700.0
2008-08-22 10:30:00,67.94,67.98,67.84,67.94,31500.0,48.6711,48.6997,48.5995,48.6711,31500.0
2008-08-22 10:35:00,67.95,68.15,67.93,68.07,54100.0,48.6783,48.8215,48.6639,48.7642,54100.0
2008-08-22 10:40:00,68.08,68.12,67.93,67.93,29600.0,48.7714,48.8,48.6639,48.6639,29600.0
2008-08-22 10:45:00,67.94,68.0,67.92,68.0,15800.0,48.6711,48.7141,48.6568,48.7141,15800.0
2008-08-22 10:50:00,68.0,68.0,67.8,67.8,20200.0,48.7141,48.7141,48.5708,48.5708,20200.0
2008-08-22 10:55:00,67.8,67.86,67.76,67.77,33400.0,48.5708,48.6138,48.5421,48.5493,33400.0
2008-08-22 11:00:00,67.75,67.75,67.57,67.59,42100.0,48.535,48.535,48.406,48.4204,42100.0
2008-08-22 11:05:00,67.59,67.63,67.53,67.53,35500.0,48.4204,48.449,48.3774,48.3774,35500.0
2008-08-22 11:10:00,67.53,67.59,67.32,67.37,34500.0,48.3774,48.4204,48.2269,48.2628,34500.0
2008-08-22 11:15:00,67.37,67.42,67.31,67.37,26100.0,48.2628,48.2986,48.2198,48.2628,26100.0
2008-08-22 11:20:00,67.36,67.39,67.25,67.25,36700.0,48.2556,48.2771,48.1768,48.1768,36700.0
2008-08-22 11:25:00,67.25,67.27,67.11,67.22,36500.0,48.1768,48.1911,48.0765,48.1553,36500.0
2008-08-22 11:30:00,67.23,67.27,67.2,67.23,17300.0,48.1625,48.1911,48.141,48.1625,17300.0
2008-08-22 11:35:00,67.23,67.3,67.13,67.14,21600.0,48.1625,48.2126,48.0908,48.098,21600.0
2008-08-22 11:40:00,67.12,67.14,66.98,66.99,26300.0,48.0837,48.098,47.9834,47.9905,26300.0
2008-08-22 11:45:00,66.99,67.07,66.98,67.07,23000.0,47.9905,48.0478,47.9834,48.0478,23000.0
2008-08-22 11:50:00,67.07,67.15,67.06,67.12,15300.0,48.0478,48.1051,48.0407,48.0837,15300.0
2008-08-22 11:55:00,67.11,67.32,67.07,67.32,19700.0,48.0765,48.2269,48.0478,48.2269,19700.0
2008-08-22 12:00:00,67.31,67.34,67.05,67.06,16200.0,48.2198,48.2413,48.0335,48.0407,16200.0
2008-08-22 12:05:00,67.04,67.19,67.03,67.15,16300.0,48.0263,48.1338,48.0192,48.1051,16300.0
2008-08-22 12:10:00,67.15,67.18,67.13,67.14,8800.0,48.1051,48.1266,48.0908,48.098,8800.0
2008-08-22 12:15:00,67.13,67.17,67.06,67.07,17000.0,48.0908,48.1195,48.0407,48.0478,17000.0
2008-08-22 12:20:00,67.09,67.09,66.99,67.03,12400.0,48.0622,48.0622,47.9905,48.0192,12400.0
2008-08-22 12:25:00,67.03,67.09,66.98,66.99,8500.0,48.0192,48.0622,47.9834,47.9905,8500.0
2008-08-22 12:30:00,66.99,67.03,66.94,67.01,21000.0,47.9905,48.0192,47.9547,48.0049,21000.0
2008-08-22 12:35:00,67.0,67.02,66.86,66.88,10600.0,47.9977,48.012,47.8974,47.9117,10600.0
2008-08-22 12:40:00,66.9,67.0,66.88,66.97,12400.0,47.9261,47.9977,47.9117,47.9762,12400.0
2008-08-22 12:45:00,66.97,67.08,66.97,67.06,14100.0,47.9762,48.055,47.9762,48.0407,14100.0
2008-08-22 12:50:00,67.05,67.18,67.02,67.15,21600.0,48.0335,48.1266,48.012,48.1051,21600.0
2008-08-22 12:55:00,67.14,67.32,67.14,67.31,15200.0,48.098,48.2269,48.098,48.2198,15200.0
2008-08-22 13:00:00,67.31,67.57,67.29,67.53,25200.0,48.2198,48.406,48.2054,48.3774,25200.0
2008-08-22 13:05:00,67.53,67.64,67.47,67.64,17600.0,48.3774,48.4562,48.3344,48.4562,17600.0
2008-08-22 13:10:00,67.61,67.68,67.59,67.64,14100.0,48.4347,48.4848,48.4204,48.4562,14100.0
2008-08-22 13:15:00,67.67,67.76,67.63,67.64,23600.0,48.4777,48.5421,48.449,48.4562,23600.0
2008-08-22 13:20:00,67.63,67.78,67.62,67.7,20300.0,48.449,48.5565,48.4418,48.4992,20300.0
2008-08-22 13:25:00,67.7,67.73,67.64,67.64,5700.0,48.4992,48.5206,48.4562,48.4562,5700.0
2008-08-22 13:30:00,67.66,67.7,67.58,67.62,19900.0,48.4705,48.4992,48.4132,48.4418,19900.0
2008-08-22 13:35:00,67.63,67.64,67.5,67.6,17900.0,48.449,48.4562,48.3559,48.4275,17900.0
2008-08-22 13:40:00,67.61,67.63,67.57,67.63,7500.0,48.4347,48.449,48.406,48.449,7500.0
2008-08-22 13:45:00,67.64,67.69,67.59,67.66,11200.0,48.4562,48.492,48.4204,48.4705,11200.0
2008-08-22 13:50:00,67.67,67.67,67.52,67.52,19900.0,48.4777,48.4777,48.3702,48.3702,19900.0
2008-08-22 13:55:00,67.52,67.53,67.44,67.44,17300.0,48.3702,48.3774,48.3129,48.3129,17300.0
2008-08-22 14:00:00,67.43,67.49,67.38,67.38,16700.0,48.3057,48.3487,48.2699,48.2699,16700.0
2008-08-22 14:05:00,67.4,67.46,67.3,67.33,19500.0,48.2842,48.3272,48.2126,48.2341,19500.0
2008-08-22 14:10:00,67.31,67.33,67.26,67.29,21300.0,48.2198,48.2341,48.1839,48.2054,21300.0
2008-08-22 14:15:00,67.3,67.45,67.28,67.4,32200.0,48.2126,48.3201,48.1983,48.2842,32200.0
2008-08-22 14:20:00,67.38,67.51,67.34,67.51,17000.0,48.2699,48.363,48.2413,48.363,17000.0
2008-08-22 14:25:00,67.53,67.53,67.4,67.5,22300.0,48.3774,48.3774,48.2842,48.3559,22300.0
2008-08-22 14:30:00,67.51,67.58,67.41,67.45,16900.0,48.363,48.4132,48.2914,48.3201,16900.0
2008-08-22 14:35:00,67.45,67.52,67.44,67.49,7900.0,48.3201,48.3702,48.3129,48.3487,7900.0
2008-08-22 14:40:00,67.5,67.59,67.49,67.5,20600.0,48.3559,48.4204,48.3487,48.3559,20600.0
2008-08-22 14:45:00,67.51,67.51,67.35,67.38,20600.0,48.363,48.363,48.2484,48.2699,20600.0
2008-08-22 14:50:00,67.37,67.39,67.3,67.33,10500.0,48.2628,48.2771,48.2126,48.2341,10500.0
2008-08-22 14:55:00,67.33,67.42,67.3,67.39,13500.0,48.2341,48.2986,48.2126,48.2771,13500.0
2008-08-22 15:00:00,67.4,67.49,67.32,67.36,28600.0,48.2842,48.3487,48.2269,48.2556,28600.0
2008-08-22 15:05:00,67.36,67.48,67.33,67.47,22400.0,48.2556,48.3416,48.2341,48.3344,22400.0
2008-08-22 15:10:00,67.49,67.6,67.38,67.47,30300.0,48.3487,48.4275,48.2699,48.3344,30300.0
2008-08-22 15:15:00,67.47,67.49,67.41,67.42,32700.0,48.3344,48.3487,48.2914,48.2986,32700.0
2008-08-22 15:20:00,67.4,67.48,67.39,67.39,19500.0,48.2842,48.3416,48.2771,48.2771,19500.0
2008-08-22 15:25:00,67.4,67.52,67.37,67.49,25300.0,48.2842,48.3702,48.2628,48.3487,25300.0
2008-08-22 15:30:00,67.49,67.6,67.48,67.58,27200.0,48.3487,48.4275,48.3416,48.4132,27200.0
2008-08-22 15:35:00,67.59,67.63,67.49,67.51,45200.0,48.4204,48.449,48.3487,48.363,45200.0
2008-08-22 15:40:00,67.53,67.59,67.43,67.43,44000.0,48.3774,48.4204,48.3057,48.3057,44000.0
2008-08-22 15:45:00,67.44,67.59,67.4,67.58,70200.0,48.3129,48.4204,48.2842,48.4132,70200.0
2008-08-22 15:50:00,67.57,67.57,67.47,67.5,60800.0,48.406,48.406,48.3344,48.3559,60800.0
2008-08-22 15:55:00,67.5,67.61,67.47,67.61,82600.0,48.3559,48.4347,48.3344,48.4347,82600.0
2008-08-25 09:30:00,67.27,67.4,67.05,67.06,52400.0,48.1911,48.2842,48.0335,48.0407,52400.0
2008-08-25 09:35:00,67.06,67.06,66.71,66.94,42400.0,48.0407,48.0407,47.7899,47.9547,42400.0
2008-08-25 09:40:00,66.94,67.21,66.87,66.87,49900.0,47.9547,48.1481,47.9046,47.9046,49900.0
2008-08-25 09:45:00,66.87,66.94,66.77,66.77,31400.0,47.9046,47.9547,47.8329,47.8329,31400.0
2008-08-25 09:50:00,66.77,66.92,66.54,66.55,44500.0,47.8329,47.9404,47.6682,47.6753,44500.0
2008-08-25 09:55:00,66.54,66.72,66.54,66.6,24700.0,47.6682,47.7971,47.6682,47.7111,24700.0
2008-08-25 10:00:00,66.64,66.82,66.49,66.51,34200.0,47.7398,47.8687,47.6323,47.6467,34200.0
2008-08-25 10:05:00,66.5,66.6,66.5,66.53,17300.0,47.6395,47.7111,47.6395,47.661,17300.0
2008-08-25 10:10:00,66.53,66.72,66.5,66.62,32500.0,47.661,47.7971,47.6395,47.7255,32500.0
2008-08-25 10:15:00,66.6,66.75,66.6,66.75,38100.0,47.7111,47.8186,47.7111,47.8186,38100.0
2008-08-25 10:20:00,66.71,66.83,66.66,66.66,26400.0,47.7899,47.8759,47.7541,47.7541,26400.0
2008-08-25 10:25:00,66.67,66.78,66.53,66.74,33000.0,47.7613,47.8401,47.661,47.8114,33000.0
2008-08-25 10:30:00,66.74,66.8,66.56,66.6,28300.0,47.8114,47.8544,47.6825,47.7111,28300.0
2008-08-25 10:35:00,66.59,66.6,66.52,66.55,35300.0,47.704,47.7111,47.6538,47.6753,35300.0
2008-08-25 10:40:00,66.55,66.63,66.46,66.54,37100.0,47.6753,47.7326,47.6108,47.6682,37100.0
2008-08-25 10:45:00,66.54,66.58,66.38,66.38,50200.0,47.6682,47.6968,47.5535,47.5535,50200.0
2008-08-25 10:50:00,66.37,66.4,66.12,66.21,54000.0,47.5464,47.5679,47.3673,47.4317,54000.0
2008-08-25 10:55:00,66.21,66.37,66.18,66.35,22600.0,47.4317,47.5464,47.4103,47.532,22600.0
2008-08-25 11:00:00,66.35,66.46,66.29,66.38,43700.0,47.532,47.6108,47.4891,47.5535,43700.0
2008-08-25 11:05:00,66.36,66.42,66.35,66.42,14500.0,47.5392,47.5822,47.532,47.5822,14500.0
2008-08-25 11:10:00,66.42,66.48,66.35,66.35,16600.0,47.5822,47.6252,47.532,47.532,16600.0
2008-08-25 11:15:00,66.35,66.5,66.32,66.4,21900.0,47.532,47.6395,47.5105,47.5679,21900.0
2008-08-25 11:20:00,66.41,66.54,66.35,66.42,27200.0,47.575,47.6682,47.532,47.5822,27200.0
2008-08-25 11:25:00,66.41,66.45,66.32,66.38,21100.0,47.575,47.6037,47.5105,47.5535,21100.0
2008-08-25 11:30:00,66.34,66.42,66.26,66.41,29400.0,47.5249,47.5822,47.4676,47.575,29400.0
2008-08-25 11:35:00,66.42,66.45,66.37,66.37,8800.0,47.5822,47.6037,47.5464,47.5464,8800.0
2008-08-25 11:40:00,66.38,66.39,66.28,66.31,9800.0,47.5535,47.5607,47.4819,47.5034,9800.0
2008-08-25 11:45:00,66.3,66.32,66.26,66.29,10300.0,47.4962,47.5105,47.4676,47.4891,10300.0
2008-08-25 11:50:00,66.3,66.37,66.26,66.27,17000.0,47.4962,47.5464,47.4676,47.4747,17000.0
2008-08-25 11:55:00,66.29,66.29,66.0,66.05,51400.0,47.4891,47.4891,47.2813,47.3171,51400.0
2008-08-25 12:00:00,66.04,66.14,66.01,66.08,24300.0,47.31,47.3816,47.2885,47.3386,24300.0
2008-08-25 12:05:00,66.09,66.17,66.03,66.16,33100.0,47.3458,47.4031,47.3028,47.3959,33100.0
2008-08-25 12:10:00,66.16,66.22,66.1,66.16,23400.0,47.3959,47.4389,47.3529,47.3959,23400.0
2008-08-25 12:15:00,66.16,66.18,66.0,66.03,34300.0,47.3959,47.4103,47.2813,47.3028,34300.0
2008-08-25 12:20:00,66.02,66.07,65.91,66.06,19400.0,47.2956,47.3315,47.2168,47.3243,19400.0
2008-08-25 12:25:00,66.08,66.09,65.93,66.0,22900.0,47.3386,47.3458,47.2312,47.2813,22900.0
2008-08-25 12:30:00,66.0,66.08,65.97,65.98,13900.0,47.2813,47.3386,47.2598,47.267,13900.0
2008-08-25 12:35:00,66.0,66.07,65.94,65.98,11200.0,47.2813,47.3315,47.2383,47.267,11200.0
2008-08-25 12:40:00,65.97,66.06,65.95,65.95,21600.0,47.2598,47.3243,47.2455,47.2455,21600.0
2008-08-25 12:45:00,65.95,65.96,65.76,65.79,32800.0,47.2455,47.2526,47.1094,47.1309,32800.0
2008-08-25 12:50:00,65.76,65.91,65.75,65.87,31900.0,47.1094,47.2168,47.1022,47.1882,31900.0
2008-08-25 12:55:00,65.88,65.99,65.85,65.87,13500.0,47.1953,47.2741,47.1738,47.1882,13500.0
2008-08-25 13:00:00,65.86,65.96,65.84,65.91,20900.0,47.181,47.2526,47.1667,47.2168,20900.0
2008-08-25 13:05:00,65.92,65.98,65.91,65.98,23300.0,47.224,47.267,47.2168,47.267,23300.0
2008-08-25 13:10:00,65.97,65.99,65.9,65.94,20700.0,47.2598,47.2741,47.2097,47.2383,20700.0
2008-08-25 13:15:00,65.93,65.96,65.77,65.81,16000.0,47.2312,47.2526,47.1165,47.1452,16000.0
2008-08-25 13:20:00,65.81,65.97,65.81,65.97,15200.0,47.1452,47.2598,47.1452,47.2598,15200.0
2008-08-25 13:25:00,65.96,65.97,65.84,65.94,20100.0,47.2526,47.2598,47.1667,47.2383,20100.0
2008-08-25 13:30:00,65.9,66.03,65.9,66.03,14200.0,47.2097,47.3028,47.2097,47.3028,14200.0
2008-08-25 13:35:00,66.04,66.07,65.99,66.02,21400.0,47.31,47.3315,47.2741,47.2956,21400.0
2008-08-25 13:40:00,66.03,66.12,65.97,66.03,30700.0,47.3028,47.3673,47.2598,47.3028,30700.0
2008-08-25 13:45:00,66.04,66.1,65.9,66.08,22400.0,47.31,47.3529,47.2097,47.3386,22400.0
2008-08-25 13:50:00,66.09,66.18,66.02,66.09,24600.0,47.3458,47.4103,47.2956,47.3458,24600.0
2008-08-25 13:55:00,66.07,66.08,66.0,66.0,17900.0,47.3315,47.3386,47.2813,47.2813,17900.0
2008-08-25 14:00:00,65.98,66.03,65.94,66.0,21000.0,47.267,47.3028,47.2383,47.2813,21000.0
2008-08-25 14:05:00,66.0,66.1,65.96,65.99,14700.0,47.2813,47.3529,47.2526,47.2741,14700.0
2008-08-25 14:10:00,65.99,66.07,65.91,65.93,24100.0,47.2741,47.3315,47.2168,47.2312,24100.0
2008-08-25 14:15:00,65.93,65.95,65.81,65.81,21200.0,47.2312,47.2455,47.1452,47.1452,21200.0
2008-08-25 14:20:00,65.86,65.94,65.79,65.89,22600.0,47.181,47.2383,47.1309,47.2025,22600.0
2008-08-25 14:25:00,65.88,66.0,65.88,65.97,19400.0,47.1953,47.2813,47.1953,47.2598,19400.0
2008-08-25 14:30:00,65.95,66.09,65.91,66.07,18200.0,47.2455,47.3458,47.2168,47.3315,18200.0
2008-08-25 14:35:00,66.08,66.16,66.04,66.04,18600.0,47.3386,47.3959,47.31,47.31,18600.0
2008-08-25 14:40:00,66.06,66.19,66.04,66.19,14300.0,47.3243,47.4174,47.31,47.4174,14300.0
2008-08-25 14:45:00,66.19,66.24,66.07,66.08,22900.0,47.4174,47.4532,47.3315,47.3386,22900.0
2008-08-25 14:50:00,66.06,66.14,66.06,66.1,19600.0,47.3243,47.3816,47.3243,47.3529,19600.0
2008-08-25 14:55:00,66.1,66.1,65.91,65.91,34000.0,47.3529,47.3529,47.2168,47.2168,34000.0
2008-08-25 15:00:00,65.91,66.05,65.91,66.01,23000.0,47.2168,47.3171,47.2168,47.2885,23000.0
2008-08-25 15:05:00,66.01,66.05,65.93,66.02,18600.0,47.2885,47.3171,47.2312,47.2956,18600.0
2008-08-25 15:10:00,66.05,66.06,65.9,65.99,33100.0,47.3171,47.3243,47.2097,47.2741,33100.0
2008-08-25 15:15:00,65.99,66.12,65.99,66.03,24400.0,47.2741,47.3673,47.2741,47.3028,24400.0
2008-08-25 15:20:00,66.03,66.03,65.91,66.0,25500.0,47.3028,47.3028,47.2168,47.2813,25500.0
2008-08-25 15:25:00,66.01,66.01,65.89,65.94,37300.0,47.2885,47.2885,47.2025,47.2383,37300.0
2008-08-25 15:30:00,65.97,66.05,65.92,65.99,45700.0,47.2598,47.3171,47.224,47.2741,45700.0
2008-08-25 15:35:00,65.99,66.08,65.91,65.94,50900.0,47.2741,47.3386,47.2168,47.2383,50900.0
2008-08-25 15:40:00,65.95,65.99,65.91,65.98,45200.0,47.2455,47.2741,47.2168,47.267,45200.0
2008-08-25 15:45:00,65.99,66.24,65.99,66.13,56900.0,47.2741,47.4532,47.2741,47.3744,56900.0
2008-08-25 15:50:00,66.13,66.15,66.02,66.11,83100.0,47.3744,47.3888,47.2956,47.3601,83100.0
2008-08-25 15:55:00,66.11,66.19,66.07,66.09,80800.0,47.3601,47.4174,47.3315,47.3458,80800.0
2008-08-26 09:30:00,65.83,66.18,65.64,65.68,56300.0,47.1595,47.4103,47.0234,47.0521,56300.0
2008-08-26 09:35:00,65.71,66.03,65.7,65.85,63100.0,47.0736,47.3028,47.0664,47.1738,63100.0
2008-08-26 09:40:00,65.85,66.08,65.84,66.06,33000.0,47.1738,47.3386,47.1667,47.3243,33000.0
2008-08-26 09:45:00,66.07,66.1,65.98,66.07,22900.0,47.3315,47.3529,47.267,47.3315,22900.0
2008-08-26 09:50:00,66.07,66.09,65.92,65.97,40500.0,47.3315,47.3458,47.224,47.2598,40500.0
2008-08-26 09:55:00,65.97,66.13,65.96,66.08,49100.0,47.2598,47.3744,47.2526,47.3386,49100.0
2008-08-26 10:00:00,66.09,66.32,66.05,66.16,46900.0,47.3458,47.5105,47.3171,47.3959,46900.0
2008-08-26 10:05:00,66.15,66.3,66.14,66.19,30000.0,47.3888,47.4962,47.3816,47.4174,30000.0
2008-08-26 10:10:00,66.19,66.31,66.18,66.21,38900.0,47.4174,47.5034,47.4103,47.4317,38900.0
2008-08-26 10:15:00,66.2,66.46,66.2,66.37,54500.0,47.4246,47.6108,47.4246,47.5464,54500.0
2008-08-26 10:20:00,66.37,66.49,66.34,66.41,78500.0,47.5464,47.6323,47.5249,47.575,78500.0
2008-08-26 10:25:00,66.4,66.48,66.37,66.46,115200.0,47.5679,47.6252,47.5464,47.6108,115200.0
2008-08-26 10:30:00,66.47,66.69,66.47,66.67,45200.0,47.618,47.7756,47.618,47.7613,45200.0
2008-08-26 10:35:00,66.68,66.74,66.6,66.71,37700.0,47.7684,47.8114,47.7111,47.7899,37700.0
2008-08-26 10:40:00,66.7,66.7,66.58,66.6,18200.0,47.7828,47.7828,47.6968,47.7111,18200.0
2008-08-26 10:45:00,66.61,66.61,66.54,66.61,25300.0,47.7183,47.7183,47.6682,47.7183,25300.0
2008-08-26 10:50:00,66.62,66.73,66.62,66.67,18700.0,47.7255,47.8043,47.7255,47.7613,18700.0
2008-08-26 10:55:00,66.67,66.8,66.62,66.8,28300.0,47.7613,47.8544,47.7255,47.8544,28300.0
2008-08-26 11:00:00,66.81,66.94,66.8,66.89,39800.0,47.8616,47.9547,47.8544,47.9189,39800.0
2008-08-26 11:05:00,66.9,66.97,66.86,66.95,43700.0,47.9261,47.9762,47.8974,47.9619,43700.0
2008-08-26 11:10:00,66.96,66.96,66.9,66.9,31800.0,47.969,47.969,47.9261,47.9261,31800.0
2008-08-26 11:15:00,66.92,66.98,66.9,66.97,22200.0,47.9404,47.9834,47.9261,47.9762,22200.0
2008-08-26 11:20:00,66.97,66.99,66.82,66.83,19800.0,47.9762,47.9905,47.8687,47.8759,19800.0
2008-08-26 11:25:00,66.87,66.94,66.82,66.82,12100.0,47.9046,47.9547,47.8687,47.8687,12100.0
2008-08-26 11:30:00,66.83,66.83,66.58,66.61,20700.0,47.8759,47.8759,47.6968,47.7183,20700.0
2008-08-26 11:35:00,66.61,66.66,66.5,66.64,41000.0,47.7183,47.7541,47.6395,47.7398,41000.0
2008-08-26 11:40:00,66.64,66.79,66.64,66.75,23200.0,47.7398,47.8472,47.7398,47.8186,23200.0
2008-08-26 11:45:00,66.73,66.84,66.7,66.82,18200.0,47.8043,47.8831,47.7828,47.8687,18200.0
2008-08-26 11:50:00,66.83,66.83,66.74,66.78,13000.0,47.8759,47.8759,47.8114,47.8401,13000.0
2008-08-26 11:55:00,66.78,66.84,66.76,66.8,9600.0,47.8401,47.8831,47.8258,47.8544,9600.0
2008-08-26 12:00:00,66.8,66.81,66.75,66.75,13100.0,47.8544,47.8616,47.8186,47.8186,13100.0
2008-08-26 12:05:00,66.76,66.88,66.75,66.79,23000.0,47.8258,47.9117,47.8186,47.8472,23000.0
2008-08-26 12:10:00,66.79,66.84,66.79,66.79,10600.0,47.8472,47.8831,47.8472,47.8472,10600.0
2008-08-26 12:15:00,66.79,66.84,66.78,66.79,15600.0,47.8472,47.8831,47.8401,47.8472,15600.0
2008-08-26 12:20:00,66.78,66.93,66.77,66.9,16800.0,47.8401,47.9475,47.8329,47.9261,16800.0
2008-08-26 12:25:00,66.89,66.89,66.72,66.76,27200.0,47.9189,47.9189,47.7971,47.8258,27200.0
2008-08-26 12:30:00,66.75,66.8,66.72,66.76,16100.0,47.8186,47.8544,47.7971,47.8258,16100.0
2008-08-26 12:35:00,66.76,66.79,66.69,66.69,20900.0,47.8258,47.8472,47.7756,47.7756,20900.0
2008-08-26 12:40:00,66.69,66.84,66.68,66.8,22400.0,47.7756,47.8831,47.7684,47.8544,22400.0
2008-08-26 12:45:00,66.8,66.82,66.69,66.7,12900.0,47.8544,47.8687,47.7756,47.7828,12900.0
2008-08-26 12:50:00,66.71,66.71,66.51,66.56,23600.0,47.7899,47.7899,47.6467,47.6825,23600.0
2008-08-26 12:55:00,66.57,66.59,66.5,66.59,20400.0,47.6896,47.704,47.6395,47.704,20400.0
2008-08-26 13:00:00,66.59,66.61,66.52,66.53,16400.0,47.704,47.7183,47.6538,47.661,16400.0
2008-08-26 13:05:00,66.53,66.57,66.52,66.56,21900.0,47.661,47.6896,47.6538,47.6825,21900.0
2008-08-26 13:10:00,66.56,66.64,66.54,66.6,14500.0,47.6825,47.7398,47.6682,47.7111,14500.0
2008-08-26 13:15:00,66.6,66.61,66.51,66.53,11400.0,47.7111,47.7183,47.6467,47.661,11400.0
2008-08-26 13:20:00,66.55,66.58,66.51,66.51,14600.0,47.6753,47.6968,47.6467,47.6467,14600.0
2008-08-26 13:25:00,66.5,66.58,66.5,66.57,11800.0,47.6395,47.6968,47.6395,47.6896,11800.0
2008-08-26 13:30:00,66.57,66.57,66.38,66.46,30800.0,47.6896,47.6896,47.5535,47.6108,30800.0
2008-08-26 13:35:00,66.46,66.53,66.46,66.53,10100.0,47.6108,47.661,47.6108,47.661,10100.0
2008-08-26 13:40:00,66.51,66.51,66.42,66.45,14500.0,47.6467,47.6467,47.5822,47.6037,14500.0
2008-08-26 13:45:00,66.45,66.49,66.4,66.44,23100.0,47.6037,47.6323,47.5679,47.5965,23100.0
2008-08-26 13:50:00,66.43,66.57,66.4,66.51,20400.0,47.5894,47.6896,47.5679,47.6467,20400.0
2008-08-26 13:55:00,66.5,66.52,66.46,66.5,30900.0,47.6395,47.6538,47.6108,47.6395,30900.0
2008-08-26 14:00:00,66.49,66.65,66.36,66.59,32700.0,47.6323,47.747,47.5392,47.704,32700.0
2008-08-26 14:05:00,66.59,66.6,66.46,66.6,24500.0,47.704,47.7111,47.6108,47.7111,24500.0
2008-08-26 14:10:00,66.58,66.62,66.51,66.54,11700.0,47.6968,47.7255,47.6467,47.6682,11700.0
2008-08-26 14:15:00,66.53,66.56,66.45,66.49,19000.0,47.661,47.6825,47.6037,47.6323,19000.0
2008-08-26 14:20:00,66.5,66.59,66.46,66.48,21800.0,47.6395,47.704,47.6108,47.6252,21800.0
2008-08-26 14:25:00,66.47,66.48,66.35,66.4,35600.0,47.618,47.6252,47.532,47.5679,35600.0
2008-08-26 14:30:00,66.41,66.42,66.34,66.38,29600.0,47.575,47.5822,47.5249,47.5535,29600.0
2008-08-26 14:35:00,66.39,66.45,66.35,66.45,24500.0,47.5607,47.6037,47.532,47.6037,24500.0
2008-08-26 14:40:00,66.43,66.45,66.37,66.41,14000.0,47.5894,47.6037,47.5464,47.575,14000.0
2008-08-26 14:45:00,66.41,66.55,66.37,66.47,20100.0,47.575,47.6753,47.5464,47.618,20100.0
2008-08-26 14:50:00,66.47,66.6,66.45,66.58,48100.0,47.618,47.7111,47.6037,47.6968,48100.0
2008-08-26 14:55:00,66.56,66.57,66.48,66.53,17400.0,47.6825,47.6896,47.6252,47.661,17400.0
2008-08-26 15:00:00,66.53,66.68,66.51,66.62,37000.0,47.661,47.7684,47.6467,47.7255,37000.0
2008-08-26 15:05:00,66.61,66.69,66.58,66.66,37900.0,47.7183,47.7756,47.6968,47.7541,37900.0
2008-08-26 15:10:00,66.66,66.86,66.56,66.85,41400.0,47.7541,47.8974,47.6825,47.8902,41400.0
2008-08-26 15:15:00,66.83,67.0,66.83,66.95,43500.0,47.8759,47.9977,47.8759,47.9619,43500.0
2008-08-26 15:20:00,66.96,66.96,66.87,66.9,35600.0,47.969,47.969,47.9046,47.9261,35600.0
2008-08-26 15:25:00,66.92,66.92,66.81,66.84,27900.0,47.9404,47.9404,47.8616,47.8831,27900.0
2008-08-26 15:30:00,66.85,66.92,66.78,66.79,35800.0,47.8902,47.9404,47.8401,47.8472,35800.0
2008-08-26 15:35:00,66.77,66.92,66.77,66.83,36200.0,47.8329,47.9404,47.8329,47.8759,36200.0
2008-08-26 15:40:00,66.8,66.9,66.78,66.86,66300.0,47.8544,47.9261,47.8401,47.8974,66300.0
2008-08-26 15:45:00,66.87,66.94,66.86,66.88,71500.0,47.9046,47.9547,47.8974,47.9117,71500.0
2008-08-26 15:50:00,66.89,66.91,66.82,66.82,85500.0,47.9189,47.9332,47.8687,47.8687,85500.0
2008-08-26 15:55:00,66.81,66.94,66.77,66.93,135000.0,47.8616,47.9547,47.8329,47.9475,135000.0
2008-08-27 09:30:00,66.81,67.53,66.81,67.25,66300.0,47.8616,48.3774,47.8616,48.1768,66300.0
2008-08-27 09:35:00,67.27,67.91,66.98,67.8,72300.0,48.1911,48.6496,47.9834,48.5708,72300.0
2008-08-27 09:40:00,67.83,67.85,67.21,67.21,28900.0,48.5923,48.6066,48.1481,48.1481,28900.0
2008-08-27 09:45:00,67.2,67.22,66.8,66.89,47200.0,48.141,48.1553,47.8544,47.9189,47200.0
2008-08-27 09:50:00,66.91,66.92,66.6,66.8,60700.0,47.9332,47.9404,47.7111,47.8544,60700.0
2008-08-27 09:55:00,66.79,66.91,66.6,66.73,75600.0,47.8472,47.9332,47.7111,47.8043,75600.0
2008-08-27 10:00:00,66.7,66.94,66.7,66.92,39100.0,47.7828,47.9547,47.7828,47.9404,39100.0
2008-08-27 10:05:00,66.93,67.11,66.9,67.08,36400.0,47.9475,48.0765,47.9261,48.055,36400.0
2008-08-27 10:10:00,67.07,67.08,67.0,67.0,18400.0,48.0478,48.055,47.9977,47.9977,18400.0
2008-08-27 10:15:00,67.0,67.23,66.93,67.22,58800.0,47.9977,48.1625,47.9475,48.1553,58800.0
2008-08-27 10:20:00,67.2,67.44,67.11,67.11,44700.0,48.141,48.3129,48.0765,48.0765,44700.0
2008-08-27 10:25:00,67.1,67.23,67.08,67.23,15500.0,48.0693,48.1625,48.055,48.1625,15500.0
2008-08-27 10:30:00,67.24,67.75,67.22,67.73,60000.0,48.1696,48.535,48.1553,48.5206,60000.0
2008-08-27 10:35:00,67.73,67.85,67.64,67.69,45600.0,48.5206,48.6066,48.4562,48.492,45600.0
2008-08-27 10:40:00,67.71,67.76,67.64,67.7,17900.0,48.5063,48.5421,48.4562,48.4992,17900.0
2008-08-27 10:45:00,67.72,67.75,67.64,67.66,14700.0,48.5135,48.535,48.4562,48.4705,14700.0
2008-08-27 10:50:00,67.66,67.69,67.44,67.47,13300.0,48.4705,48.492,48.3129,48.3344,13300.0
2008-08-27 10:55:00,67.46,67.53,67.41,67.52,26700.0,48.3272,48.3774,48.2914,48.3702,26700.0
2008-08-27 11:00:00,67.52,67.54,67.29,67.29,31900.0,48.3702,48.3845,48.2054,48.2054,31900.0
2008-08-27 11:05:00,67.29,67.38,67.23,67.23,25000.0,48.2054,48.2699,48.1625,48.1625,25000.0
2008-08-27 11:10:00,67.22,67.3,67.22,67.3,13100.0,48.1553,48.2126,48.1553,48.2126,13100.0
2008-08-27 11:15:00,67.28,67.46,67.25,67.46,29500.0,48.1983,48.3272,48.1768,48.3272,29500.0
2008-08-27 11:20:00,67.46,67.58,67.46,67.58,27900.0,48.3272,48.4132,48.3272,48.4132,27900.0
2008-08-27 11:25:00,67.59,67.59,67.38,67.38,23300.0,48.4204,48.4204,48.2699,48.2699,23300.0
2008-08-27 11:30:00,67.36,67.44,67.3,67.44,47200.0,48.2556,48.3129,48.2126,48.3129,47200.0
2008-08-27 11:35:00,67.46,67.56,67.4,67.54,39000.0,48.3272,48.3989,48.2842,48.3845,39000.0
2008-08-27 11:40:00,67.55,67.56,67.5,67.53,30500.0,48.3917,48.3989,48.3559,48.3774,30500.0
2008-08-27 11:45:00,67.54,67.7,67.53,67.67,28500.0,48.3845,48.4992,48.3774,48.4777,28500.0
2008-08-27 11:50:00,67.67,67.69,67.59,67.6,18600.0,48.4777,48.492,48.4204,48.4275,18600.0
2008-08-27 11:55:00,67.59,67.6,67.45,67.55,38900.0,48.4204,48.4275,48.3201,48.3917,38900.0
2008-08-27 12:00:00,67.57,67.6,67.43,67.56,18500.0,48.406,48.4275,48.3057,48.3989,18500.0
2008-08-27 12:05:00,67.56,67.85,67.56,67.82,28700.0,48.3989,48.6066,48.3989,48.5851,28700.0
2008-08-27 12:10:00,67.82,67.99,67.81,67.94,44300.0,48.5851,48.7069,48.578,48.6711,44300.0
2008-08-27 12:15:00,67.95,67.97,67.89,67.9,15800.0,48.6783,48.6926,48.6353,48.6424,15800.0
2008-08-27 12:20:00,67.91,67.97,67.88,67.94,27000.0,48.6496,48.6926,48.6281,48.6711,27000.0
2008-08-27 12:25:00,67.94,68.02,67.94,67.97,27500.0,48.6711,48.7284,48.6711,48.6926,27500.0
2008-08-27 12:30:00,67.97,67.98,67.9,67.94,16400.0,48.6926,48.6997,48.6424,48.6711,16400.0
2008-08-27 12:35:00,67.94,67.95,67.77,67.8,27500.0,48.6711,48.6783,48.5493,48.5708,27500.0
2008-08-27 12:40:00,67.8,67.88,67.73,67.81,22500.0,48.5708,48.6281,48.5206,48.578,22500.0
2008-08-27 12:45:00,67.82,67.97,67.82,67.97,28800.0,48.5851,48.6926,48.5851,48.6926,28800.0
2008-08-27 12:50:00,67.97,67.97,67.88,67.88,20800.0,48.6926,48.6926,48.6281,48.6281,20800.0
2008-08-27 12:55:00,67.9,67.91,67.82,67.87,23400.0,48.6424,48.6496,48.5851,48.6209,23400.0
2008-08-27 13:00:00,67.87,67.88,67.74,67.75,14900.0,48.6209,48.6281,48.5278,48.535,14900.0
2008-08-27 13:05:00,67.77,67.78,67.66,67.66,14700.0,48.5493,48.5565,48.4705,48.4705,14700.0
2008-08-27 13:10:00,67.69,67.83,67.66,67.82,23900.0,48.492,48.5923,48.4705,48.5851,23900.0
2008-08-27 13:15:00,67.83,67.95,67.82,67.88,28000.0,48.5923,48.6783,48.5851,48.6281,28000.0
2008-08-27 13:20:00,67.88,67.89,67.79,67.79,29500.0,48.6281,48.6353,48.5636,48.5636,29500.0
2008-08-27 13:25:00,67.8,67.91,67.8,67.83,55000.0,48.5708,48.6496,48.5708,48.5923,55000.0
2008-08-27 13:30:00,67.83,67.85,67.76,67.79,21600.0,48.5923,48.6066,48.5421,48.5636,21600.0
2008-08-27 13:35:00,67.78,67.83,67.77,67.81,23300.0,48.5565,48.5923,48.5493,48.578,23300.0
2008-08-27 13:40:00,67.82,67.89,67.8,67.89,30200.0,48.5851,48.6353,48.5708,48.6353,30200.0
2008-08-27 13:45:00,67.88,67.94,67.86,67.93,21100.0,48.6281,48.6711,48.6138,48.6639,21100.0
2008-08-27 13:50:00,67.93,67.93,67.85,67.87,18500.0,48.6639,48.6639,48.6066,48.6209,18500.0
2008-08-27 13:55:00,67.86,67.94,67.86,67.89,16100.0,48.6138,48.6711,48.6138,48.6353,16100.0
2008-08-27 14:00:00,67.89,67.93,67.78,67.79,24800.0,48.6353,48.6639,48.5565,48.5636,24800.0
2008-08-27 14:05:00,67.78,67.97,67.76,67.94,36800.0,48.5565,48.6926,48.5421,48.6711,36800.0
2008-08-27 14:10:00,67.95,68.01,67.85,67.92,87400.0,48.6783,48.7212,48.6066,48.6568,87400.0
2008-08-27 14:15:00,67.92,67.97,67.9,67.93,17800.0,48.6568,48.6926,48.6424,48.6639,17800.0
2008-08-27 14:20:00,67.93,67.98,67.9,67.98,26400.0,48.6639,48.6997,48.6424,48.6997,26400.0
2008-08-27 14:25:00,67.97,67.98,67.91,67.93,15900.0,48.6926,48.6997,48.6496,48.6639,15900.0
2008-08-27 14:30:00,67.94,67.95,67.9,67.94,6300.0,48.6711,48.6783,48.6424,48.6711,6300.0
2008-08-27 14:35:00,67.93,68.0,67.9,67.99,15900.0,48.6639,48.7141,48.6424,48.7069,15900.0
2008-08-27 14:40:00,67.98,68.22,67.98,68.21,44700.0,48.6997,48.8717,48.6997,48.8645,44700.0
2008-08-27 14:45:00,68.2,68.2,68.1,68.14,19300.0,48.8573,48.8573,48.7857,48.8144,19300.0
2008-08-27 14:50:00,68.15,68.17,68.05,68.06,24000.0,48.8215,48.8359,48.7499,48.7571,24000.0
2008-08-27 14:55:00,68.06,68.08,67.97,67.99,21800.0,48.7571,48.7714,48.6926,48.7069,21800.0
2008-08-27 15:00:00,67.97,68.08,67.97,67.99,23900.0,48.6926,48.7714,48.6926,48.7069,23900.0
2008-08-27 15:05:00,67.99,68.15,67.96,68.14,22600.0,48.7069,48.8215,48.6854,48.8144,22600.0
2008-08-27 15:10:00,68.14,68.17,68.07,68.09,23500.0,48.8144,48.8359,48.7642,48.7785,23500.0
2008-08-27 15:15:00,68.08,68.11,67.92,67.97,39000.0,48.7714,48.7929,48.6568,48.6926,39000.0
2008-08-27 15:20:00,67.97,68.03,67.94,67.94,23400.0,48.6926,48.7356,48.6711,48.6711,23400.0
2008-08-27 15:25:00,67.93,67.96,67.86,67.87,31000.0,48.6639,48.6854,48.6138,48.6209,31000.0
2008-08-27 15:30:00,67.87,67.95,67.81,67.89,27400.0,48.6209,48.6783,48.578,48.6353,27400.0
2008-08-27 15:35:00,67.88,67.91,67.82,67.88,53700.0,48.6281,48.6496,48.5851,48.6281,53700.0
2008-08-27 15:40:00,67.88,67.89,67.82,67.88,44600.0,48.6281,48.6353,48.5851,48.6281,44600.0
2008-08-27 15:45:00,67.89,67.9,67.78,67.82,50600.0,48.6353,48.6424,48.5565,48.5851,50600.0
2008-08-27 15:50:00,67.82,67.82,67.75,67.8,83200.0,48.5851,48.5851,48.535,48.5708,83200.0
2008-08-27 15:55:00,67.8,67.98,67.79,67.98,108600.0,48.5708,48.6997,48.5636,48.6997,108600.0
2008-08-28 09:30:00,68.41,68.53,67.82,68.5,94400.0,49.0078,49.0938,48.5851,49.0723,94400.0
2008-08-28 09:35:00,68.5,68.91,68.45,68.91,109200.0,49.0723,49.366,49.0364,49.366,109200.0
2008-08-28 09:40:00,68.91,69.36,68.91,69.23,137300.0,49.366,49.6884,49.366,49.5952,137300.0
2008-08-28 09:45:00,69.24,69.36,69.19,69.29,128400.0,49.6024,49.6884,49.5666,49.6382,128400.0
2008-08-28 09:50:00,69.28,69.75,69.27,69.64,139700.0,49.631,49.9677,49.6239,49.8889,139700.0
2008-08-28 09:55:00,69.67,69.96,69.64,69.9,134300.0,49.9104,50.1182,49.8889,50.0752,134300.0
2008-08-28 10:00:00,69.93,70.16,69.82,69.86,207800.0,50.0967,50.2615,50.0179,50.0465,207800.0
2008-08-28 10:05:00,69.82,69.9,69.74,69.84,53000.0,50.0179,50.0752,49.9606,50.0322,53000.0
2008-08-28 10:10:00,69.82,69.92,69.81,69.86,55900.0,50.0179,50.0895,50.0107,50.0465,55900.0
2008-08-28 10:15:00,69.88,69.91,69.68,69.83,76500.0,50.0609,50.0824,49.9176,50.0251,76500.0
2008-08-28 10:20:00,69.86,69.86,69.74,69.76,46100.0,50.0465,50.0465,49.9606,49.9749,46100.0
2008-08-28 10:25:00,69.75,69.9,69.75,69.9,38700.0,49.9677,50.0752,49.9677,50.0752,38700.0
2008-08-28 10:30:00,69.9,70.05,69.86,70.05,81000.0,50.0752,50.1827,50.0465,50.1827,81000.0
2008-08-28 10:35:00,70.01,70.24,70.01,70.21,74000.0,50.154,50.3188,50.154,50.2973,74000.0
2008-08-28 10:40:00,70.21,70.66,70.21,70.63,94400.0,50.2973,50.6197,50.2973,50.5982,94400.0
2008-08-28 10:45:00,70.63,70.85,70.63,70.7,85100.0,50.5982,50.7558,50.5982,50.6483,85100.0
2008-08-28 10:50:00,70.71,71.12,70.7,71.12,150600.0,50.6555,50.9492,50.6483,50.9492,150600.0
2008-08-28 10:55:00,71.12,71.17,70.82,70.84,138000.0,50.9492,50.985,50.7343,50.7486,138000.0
2008-08-28 11:00:00,70.83,70.86,70.48,70.5,96200.0,50.7414,50.7629,50.4907,50.505,96200.0
2008-08-28 11:05:00,70.49,70.57,70.39,70.5,55600.0,50.4979,50.5552,50.4262,50.505,55600.0
2008-08-28 11:10:00,70.49,70.7,70.34,70.43,52000.0,50.4979,50.6483,50.3904,50.4549,52000.0
2008-08-28 11:15:00,70.44,70.59,70.36,70.53,61200.0,50.462,50.5695,50.4047,50.5265,61200.0
2008-08-28 11:20:00,70.57,70.8,70.42,70.48,110300.0,50.5552,50.7199,50.4477,50.4907,110300.0
2008-08-28 11:25:00,70.5,70.8,70.43,70.45,36700.0,50.505,50.7199,50.4549,50.4692,36700.0
2008-08-28 11:30:00,70.46,70.47,70.4,70.47,23800.0,50.4764,50.4835,50.4334,50.4835,23800.0
2008-08-28 11:35:00,70.48,70.58,70.3,70.33,47900.0,50.4907,50.5623,50.3618,50.3832,47900.0
2008-08-28 11:40:00,70.35,70.36,70.15,70.16,59100.0,50.3976,50.4047,50.2543,50.2615,59100.0
2008-08-28 11:45:00,70.16,70.41,70.1,70.41,77200.0,50.2615,50.4406,50.2185,50.4406,77200.0
2008-08-28 11:50:00,70.39,70.78,70.28,70.72,66000.0,50.4262,50.7056,50.3474,50.6626,66000.0
2008-08-28 11:55:00,70.7,70.99,70.7,70.94,62900.0,50.6483,50.8561,50.6483,50.8202,62900.0
2008-08-28 12:00:00,70.94,71.09,70.92,71.08,62600.0,50.8202,50.9277,50.8059,50.9205,62600.0
2008-08-28 12:05:00,71.07,71.13,71.04,71.09,52400.0,50.9134,50.9564,50.8919,50.9277,52400.0
2008-08-28 12:10:00,71.1,71.14,70.98,70.99,64600.0,50.9349,50.9635,50.8489,50.8561,64600.0
2008-08-28 12:15:00,70.98,71.03,70.91,71.01,47400.0,50.8489,50.8847,50.7987,50.8704,47400.0
2008-08-28 12:20:00,71.01,71.06,70.9,70.96,31500.0,50.8704,50.9062,50.7916,50.8346,31500.0
2008-08-28 12:25:00,70.92,70.96,70.87,70.94,40400.0,50.8059,50.8346,50.7701,50.8202,40400.0
2008-08-28 12:30:00,70.91,71.01,70.91,70.97,30100.0,50.7987,50.8704,50.7987,50.8417,30100.0
2008-08-28 12:35:00,71.0,71.0,70.73,70.76,51100.0,50.8632,50.8632,50.6698,50.6913,51100.0
2008-08-28 12:40:00,70.75,70.83,70.73,70.83,25200.0,50.6841,50.7414,50.6698,50.7414,25200.0
2008-08-28 12:45:00,70.83,70.91,70.83,70.91,18200.0,50.7414,50.7987,50.7414,50.7987,18200.0
2008-08-28 12:50:00,70.89,71.0,70.89,71.0,36400.0,50.7844,50.8632,50.7844,50.8632,36400.0
2008-08-28 12:55:00,70.99,71.13,70.99,71.12,38900.0,50.8561,50.9564,50.8561,50.9492,38900.0
2008-08-28 13:00:00,71.12,71.25,71.08,71.24,46100.0,50.9492,51.0423,50.9205,51.0352,46100.0
2008-08-28 13:05:00,71.23,71.25,71.15,71.18,25400.0,51.028,51.0423,50.9707,50.9922,25400.0
2008-08-28 13:10:00,71.17,71.24,71.15,71.23,25900.0,50.985,51.0352,50.9707,51.028,25900.0
2008-08-28 13:15:00,71.24,71.26,71.07,71.13,118100.0,51.0352,51.0495,50.9134,50.9564,118100.0
2008-08-28 13:20:00,71.13,71.19,71.11,71.17,80300.0,50.9564,50.9993,50.942,50.985,80300.0
2008-08-28 13:25:00,71.17,71.22,71.11,71.13,70300.0,50.985,51.0208,50.942,50.9564,70300.0
2008-08-28 13:30:00,71.13,71.23,71.08,71.21,44100.0,50.9564,51.028,50.9205,51.0137,44100.0
2008-08-28 13:35:00,71.2,71.25,71.19,71.25,22800.0,51.0065,51.0423,50.9993,51.0423,22800.0
2008-08-28 13:40:00,71.25,71.36,71.22,71.31,48700.0,51.0423,51.1211,51.0208,51.0853,48700.0
2008-08-28 13:45:00,71.3,71.35,71.21,71.22,40300.0,51.0781,51.114,51.0137,51.0208,40300.0
2008-08-28 13:50:00,71.22,71.24,71.21,71.22,21200.0,51.0208,51.0352,51.0137,51.0208,21200.0
2008-08-28 13:55:00,71.22,71.24,71.16,71.18,29100.0,51.0208,51.0352,50.9778,50.9922,29100.0
2008-08-28 14:00:00,71.18,71.19,70.95,70.97,33300.0,50.9922,50.9993,50.8274,50.8417,33300.0
2008-08-28 14:05:00,70.96,70.98,70.88,70.94,26200.0,50.8346,50.8489,50.7773,50.8202,26200.0
2008-08-28 14:10:00,70.94,71.14,70.94,71.12,37000.0,50.8202,50.9635,50.8202,50.9492,37000.0
2008-08-28 14:15:00,71.12,71.15,71.03,71.09,23200.0,50.9492,50.9707,50.8847,50.9277,23200.0
2008-08-28 14:20:00,71.06,71.09,71.0,71.04,21000.0,50.9062,50.9277,50.8632,50.8919,21000.0
2008-08-28 14:25:00,71.02,71.05,70.92,71.05,56600.0,50.8776,50.899,50.8059,50.899,56600.0
2008-08-28 14:30:00,71.05,71.2,71.04,71.2,28400.0,50.899,51.0065,50.8919,51.0065,28400.0
2008-08-28 14:35:00,71.2,71.21,71.12,71.18,15900.0,51.0065,51.0137,50.9492,50.9922,15900.0
2008-08-28 14:40:00,71.16,71.19,71.08,71.1,20900.0,50.9778,50.9993,50.9205,50.9349,20900.0
2008-08-28 14:45:00,71.09,71.14,71.01,71.03,24200.0,50.9277,50.9635,50.8704,50.8847,24200.0
2008-08-28 14:50:00,71.02,71.07,71.01,71.05,18700.0,50.8776,50.9134,50.8704,50.899,18700.0
2008-08-28 14:55:00,71.07,71.08,70.98,71.02,36700.0,50.9134,50.9205,50.8489,50.8776,36700.0
2008-08-28 15:00:00,71.01,71.05,71.0,71.04,51500.0,50.8704,50.899,50.8632,50.8919,51500.0
2008-08-28 15:05:00,71.03,71.07,70.99,71.01,65800.0,50.8847,50.9134,50.8561,50.8704,65800.0
2008-08-28 15:10:00,71.01,71.03,70.8,70.83,55900.0,50.8704,50.8847,50.7199,50.7414,55900.0
2008-08-28 15:15:00,70.83,70.9,70.81,70.84,33700.0,50.7414,50.7916,50.7271,50.7486,33700.0
2008-08-28 15:20:00,70.84,70.9,70.8,70.88,37200.0,50.7486,50.7916,50.7199,50.7773,37200.0
2008-08-28 15:25:00,70.87,70.88,70.78,70.83,44300.0,50.7701,50.7773,50.7056,50.7414,44300.0
2008-08-28 15:30:00,70.82,70.84,70.72,70.84,70600.0,50.7343,50.7486,50.6626,50.7486,70600.0
2008-08-28 15:35:00,70.83,70.96,70.8,70.94,83500.0,50.7414,50.8346,50.7199,50.8202,83500.0
2008-08-28 15:40:00,70.94,71.0,70.85,70.86,118700.0,50.8202,50.8632,50.7558,50.7629,118700.0
2008-08-28 15:45:00,70.86,70.88,70.81,70.81,105200.0,50.7629,50.7773,50.7271,50.7271,105200.0
2008-08-28 15:50:00,70.81,70.88,70.79,70.86,138100.0,50.7271,50.7773,50.7128,50.7629,138100.0
2008-08-28 15:55:00,70.86,70.95,70.83,70.88,160500.0,50.7629,50.8274,50.7414,50.7773,160500.0
2008-08-29 09:30:00,70.57,70.99,70.36,70.52,66900.0,50.5552,50.8561,50.4047,50.5194,66900.0
2008-08-29 09:35:00,70.53,70.64,70.49,70.57,37900.0,50.5265,50.6053,50.4979,50.5552,37900.0
2008-08-29 09:40:00,70.58,70.78,70.49,70.55,93100.0,50.5623,50.7056,50.4979,50.5408,93100.0
2008-08-29 09:45:00,70.55,70.76,70.55,70.71,44200.0,50.5408,50.6913,50.5408,50.6555,44200.0
2008-08-29 09:50:00,70.72,70.91,70.68,70.85,35400.0,50.6626,50.7987,50.634,50.7558,35400.0
2008-08-29 09:55:00,70.84,70.89,70.78,70.82,36500.0,50.7486,50.7844,50.7056,50.7343,36500.0
2008-08-29 10:00:00,70.82,70.87,70.77,70.78,37400.0,50.7343,50.7701,50.6985,50.7056,37400.0
2008-08-29 10:05:00,70.78,70.8,70.48,70.55,46400.0,50.7056,50.7199,50.4907,50.5408,46400.0
2008-08-29 10:10:00,70.55,70.59,70.45,70.47,21000.0,50.5408,50.5695,50.4692,50.4835,21000.0
2008-08-29 10:15:00,70.47,70.47,70.29,70.36,36100.0,50.4835,50.4835,50.3546,50.4047,36100.0
2008-08-29 10:20:00,70.36,70.43,70.3,70.34,41100.0,50.4047,50.4549,50.3618,50.3904,41100.0
2008-08-29 10:25:00,70.33,70.4,70.27,70.36,31300.0,50.3832,50.4334,50.3403,50.4047,31300.0
2008-08-29 10:30:00,70.35,70.38,70.23,70.23,25500.0,50.3976,50.4191,50.3116,50.3116,25500.0
2008-08-29 10:35:00,70.22,70.3,70.1,70.11,50500.0,50.3044,50.3618,50.2185,50.2256,50500.0
2008-08-29 10:40:00,70.12,70.12,69.97,70.0,44200.0,50.2328,50.2328,50.1253,50.1468,44200.0
2008-08-29 10:45:00,69.99,70.13,69.97,70.08,25500.0,50.1397,50.24,50.1253,50.2041,25500.0
2008-08-29 10:50:00,70.07,70.14,70.02,70.12,13900.0,50.197,50.2471,50.1612,50.2328,13900.0
2008-08-29 10:55:00,70.13,70.16,70.1,70.1,22500.0,50.24,50.2615,50.2185,50.2185,22500.0
2008-08-29 11:00:00,70.1,70.25,70.1,70.17,31100.0,50.2185,50.3259,50.2185,50.2686,31100.0
2008-08-29 11:05:00,70.17,70.18,70.04,70.12,24200.0,50.2686,50.2758,50.1755,50.2328,24200.0
2008-08-29 11:10:00,70.12,70.18,70.09,70.16,25600.0,50.2328,50.2758,50.2113,50.2615,25600.0
2008-08-29 11:15:00,70.15,70.21,70.14,70.2,27100.0,50.2543,50.2973,50.2471,50.2901,27100.0
2008-08-29 11:20:00,70.21,70.38,70.0,70.15,77400.0,50.2973,50.4191,50.1468,50.2543,77400.0
2008-08-29 11:25:00,70.15,70.18,70.1,70.15,19900.0,50.2543,50.2758,50.2185,50.2543,19900.0
2008-08-29 11:30:00,70.14,70.18,70.0,70.11,29300.0,50.2471,50.2758,50.1468,50.2256,29300.0
2008-08-29 11:35:00,70.1,70.14,70.07,70.11,16600.0,50.2185,50.2471,50.197,50.2256,16600.0
2008-08-29 11:40:00,70.12,70.32,70.11,70.28,17600.0,50.2328,50.3761,50.2256,50.3474,17600.0
2008-08-29 11:45:00,70.28,70.29,70.17,70.19,19900.0,50.3474,50.3546,50.2686,50.283,19900.0
2008-08-29 11:50:00,70.22,70.25,70.16,70.25,11300.0,50.3044,50.3259,50.2615,50.3259,11300.0
2008-08-29 11:55:00,70.25,70.44,70.25,70.34,23700.0,50.3259,50.462,50.3259,50.3904,23700.0
2008-08-29 12:00:00,70.34,70.38,70.27,70.28,19000.0,50.3904,50.4191,50.3403,50.3474,19000.0
2008-08-29 12:05:00,70.28,70.35,70.26,70.28,17300.0,50.3474,50.3976,50.3331,50.3474,17300.0
2008-08-29 12:10:00,70.27,70.35,70.27,70.27,10500.0,50.3403,50.3976,50.3403,50.3403,10500.0
2008-08-29 12:15:00,70.26,70.35,70.22,70.24,15300.0,50.3331,50.3976,50.3044,50.3188,15300.0
2008-08-29 12:20:00,70.24,70.29,70.18,70.19,12700.0,50.3188,50.3546,50.2758,50.283,12700.0
2008-08-29 12:25:00,70.18,70.29,70.15,70.23,17300.0,50.2758,50.3546,50.2543,50.3116,17300.0
2008-08-29 12:30:00,70.24,70.38,70.22,70.38,45000.0,50.3188,50.4191,50.3044,50.4191,45000.0
2008-08-29 12:35:00,70.38,70.44,70.35,70.35,11700.0,50.4191,50.462,50.3976,50.3976,11700.0
2008-08-29 12:40:00,70.35,70.36,70.23,70.27,13300.0,50.3976,50.4047,50.3116,50.3403,13300.0
2008-08-29 12:45:00,70.27,70.32,70.25,70.28,11500.0,50.3403,50.3761,50.3259,50.3474,11500.0
2008-08-29 12:50:00,70.28,70.44,70.27,70.38,15200.0,50.3474,50.462,50.3403,50.4191,15200.0
2008-08-29 12:55:00,70.38,70.38,70.28,70.36,13200.0,50.4191,50.4191,50.3474,50.4047,13200.0
2008-08-29 13:00:00,70.37,70.41,70.31,70.32,21600.0,50.4119,50.4406,50.3689,50.3761,21600.0
2008-08-29 13:05:00,70.32,70.43,70.32,70.41,17500.0,50.3761,50.4549,50.3761,50.4406,17500.0
2008-08-29 13:10:00,70.41,70.65,70.4,70.6,25000.0,50.4406,50.6125,50.4334,50.5767,25000.0
2008-08-29 13:15:00,70.59,70.66,70.59,70.65,15200.0,50.5695,50.6197,50.5695,50.6125,15200.0
2008-08-29 13:20:00,70.66,70.83,70.66,70.82,28200.0,50.6197,50.7414,50.6197,50.7343,28200.0
2008-08-29 13:25:00,70.82,70.87,70.76,70.84,34000.0,50.7343,50.7701,50.6913,50.7486,34000.0
2008-08-29 13:30:00,70.84,70.85,70.67,70.67,12200.0,50.7486,50.7558,50.6268,50.6268,12200.0
2008-08-29 13:35:00,70.67,70.7,70.52,70.52,13100.0,50.6268,50.6483,50.5194,50.5194,13100.0
2008-08-29 13:40:00,70.52,70.52,70.41,70.43,10100.0,50.5194,50.5194,50.4406,50.4549,10100.0
2008-08-29 13:45:00,70.42,70.43,70.35,70.39,13900.0,50.4477,50.4549,50.3976,50.4262,13900.0
2008-08-29 13:50:00,70.39,70.39,70.32,70.33,12600.0,50.4262,50.4262,50.3761,50.3832,12600.0
2008-08-29 13:55:00,70.34,70.38,70.33,70.38,11200.0,50.3904,50.4191,50.3832,50.4191,11200.0
2008-08-29 14:00:00,70.38,70.56,70.38,70.56,19300.0,50.4191,50.548,50.4191,50.548,19300.0
2008-08-29 14:05:00,70.53,70.55,70.49,70.49,11300.0,50.5265,50.5408,50.4979,50.4979,11300.0
2008-08-29 14:10:00,70.49,70.67,70.49,70.66,19900.0,50.4979,50.6268,50.4979,50.6197,19900.0
2008-08-29 14:15:00,70.67,70.7,70.54,70.59,28200.0,50.6268,50.6483,50.5337,50.5695,28200.0
2008-08-29 14:20:00,70.6,70.63,70.54,70.54,13400.0,50.5767,50.5982,50.5337,50.5337,13400.0
2008-08-29 14:25:00,70.54,70.6,70.51,70.59,18300.0,50.5337,50.5767,50.5122,50.5695,18300.0
2008-08-29 14:30:00,70.58,70.59,70.54,70.56,14800.0,50.5623,50.5695,50.5337,50.548,14800.0
2008-08-29 14:35:00,70.57,70.59,70.54,70.56,12300.0,50.5552,50.5695,50.5337,50.548,12300.0
2008-08-29 14:40:00,70.55,70.6,70.54,70.58,12800.0,50.5408,50.5767,50.5337,50.5623,12800.0
2008-08-29 14:45:00,70.56,70.58,70.51,70.57,20000.0,50.548,50.5623,50.5122,50.5552,20000.0
2008-08-29 14:50:00,70.57,70.6,70.56,70.59,13400.0,50.5552,50.5767,50.548,50.5695,13400.0
2008-08-29 14:55:00,70.6,70.78,70.59,70.77,19500.0,50.5767,50.7056,50.5695,50.6985,19500.0
2008-08-29 15:00:00,70.78,70.81,70.7,70.7,29700.0,50.7056,50.7271,50.6483,50.6483,29700.0
2008-08-29 15:05:00,70.7,70.7,70.57,70.6,23700.0,50.6483,50.6483,50.5552,50.5767,23700.0
2008-08-29 15:10:00,70.6,70.66,70.52,70.6,28200.0,50.5767,50.6197,50.5194,50.5767,28200.0
2008-08-29 15:15:00,70.61,70.61,70.46,70.48,20900.0,50.5838,50.5838,50.4764,50.4907,20900.0
2008-08-29 15:20:00,70.48,70.67,70.45,70.67,51400.0,50.4907,50.6268,50.4692,50.6268,51400.0
2008-08-29 15:25:00,70.67,70.67,70.52,70.65,49700.0,50.6268,50.6268,50.5194,50.6125,49700.0
2008-08-29 15:30:00,70.65,70.71,70.6,70.68,41700.0,50.6125,50.6555,50.5767,50.634,41700.0
2008-08-29 15:35:00,70.68,70.78,70.65,70.67,63900.0,50.634,50.7056,50.6125,50.6268,63900.0
2008-08-29 15:40:00,70.68,70.68,70.51,70.57,60100.0,50.634,50.634,50.5122,50.5552,60100.0
2008-08-29 15:45:00,70.57,70.7,70.52,70.64,64500.0,50.5552,50.6483,50.5194,50.6053,64500.0
2008-08-29 15:50:00,70.65,70.66,70.55,70.62,74100.0,50.6125,50.6197,50.5408,50.591,74100.0
2008-08-29 15:55:00,70.61,70.76,70.61,70.64,173700.0,50.5838,50.6913,50.5838,50.6053,173700.0
2008-09-02 09:30:00,70.68,71.44,70.63,71.23,163300.0,50.634,51.1784,50.5982,51.028,163300.0
2008-09-02 09:35:00,71.25,71.31,69.8,69.9,119800.0,51.0423,51.0853,50.0036,50.0752,119800.0
2008-09-02 09:40:00,69.87,70.3,69.85,70.25,77400.0,50.0537,50.3618,50.0394,50.3259,77400.0
2008-09-02 09:45:00,70.27,70.52,69.9,70.16,64800.0,50.3403,50.5194,50.0752,50.2615,64800.0
2008-09-02 09:50:00,70.16,70.2,69.77,69.88,67000.0,50.2615,50.2901,49.9821,50.0609,67000.0
2008-09-02 09:55:00,69.89,70.09,69.89,69.96,48200.0,50.068,50.2113,50.068,50.1182,48200.0
2008-09-02 10:00:00,69.97,70.23,69.95,70.17,37900.0,50.1253,50.3116,50.111,50.2686,37900.0
2008-09-02 10:05:00,70.23,70.23,69.96,69.96,39400.0,50.3116,50.3116,50.1182,50.1182,39400.0
2008-09-02 10:10:00,69.97,70.22,69.85,70.2,51300.0,50.1253,50.3044,50.0394,50.2901,51300.0
2008-09-02 10:15:00,70.2,70.21,69.88,69.89,66400.0,50.2901,50.2973,50.0609,50.068,66400.0
2008-09-02 10:20:00,69.88,69.88,69.58,69.69,77100.0,50.0609,50.0609,49.846,49.9248,77100.0
2008-09-02 10:25:00,69.69,69.86,69.69,69.84,56800.0,49.9248,50.0465,49.9248,50.0322,56800.0
2008-09-02 10:30:00,69.83,69.98,69.74,69.97,94200.0,50.0251,50.1325,49.9606,50.1253,94200.0
2008-09-02 10:35:00,69.98,70.01,69.88,69.89,47600.0,50.1325,50.154,50.0609,50.068,47600.0
2008-09-02 10:40:00,69.88,69.98,69.82,69.94,98000.0,50.0609,50.1325,50.0179,50.1039,98000.0
2008-09-02 10:45:00,69.94,69.97,69.73,69.74,81000.0,50.1039,50.1253,49.9534,49.9606,81000.0
2008-09-02 10:50:00,69.75,69.78,69.62,69.67,49900.0,49.9677,49.9892,49.8746,49.9104,49900.0
2008-09-02 10:55:00,69.67,69.73,69.63,69.7,40600.0,49.9104,49.9534,49.8818,49.9319,40600.0
2008-09-02 11:00:00,69.68,69.76,69.68,69.72,31800.0,49.9176,49.9749,49.9176,49.9463,31800.0
2008-09-02 11:05:00,69.72,69.74,69.42,69.42,55700.0,49.9463,49.9606,49.7313,49.7313,55700.0
2008-09-02 11:10:00,69.42,69.43,69.31,69.42,33700.0,49.7313,49.7385,49.6525,49.7313,33700.0
2008-09-02 11:15:00,69.43,69.46,69.37,69.37,56100.0,49.7385,49.76,49.6955,49.6955,56100.0
2008-09-02 11:20:00,69.37,69.44,69.24,69.28,54300.0,49.6955,49.7457,49.6024,49.631,54300.0
2008-09-02 11:25:00,69.28,69.43,69.27,69.39,27000.0,49.631,49.7385,49.6239,49.7098,27000.0
2008-09-02 11:30:00,69.39,69.49,69.33,69.49,46800.0,49.7098,49.7815,49.6669,49.7815,46800.0
2008-09-02 11:35:00,69.49,69.52,69.44,69.48,52000.0,49.7815,49.803,49.7457,49.7743,52000.0
2008-09-02 11:40:00,69.48,69.56,69.48,69.53,27900.0,49.7743,49.8316,49.7743,49.8101,27900.0
2008-09-02 11:45:00,69.52,69.52,69.4,69.4,38400.0,49.803,49.803,49.717,49.717,38400.0
2008-09-02 11:50:00,69.4,69.44,69.3,69.41,49000.0,49.717,49.7457,49.6454,49.7242,49000.0
2008-09-02 11:55:00,69.42,69.51,69.38,69.42,44100.0,49.7313,49.7958,49.7027,49.7313,44100.0
2008-09-02 12:00:00,69.42,69.42,69.35,69.4,25600.0,49.7313,49.7313,49.6812,49.717,25600.0
2008-09-02 12:05:00,69.4,69.47,69.4,69.44,36000.0,49.717,49.7672,49.717,49.7457,36000.0
2008-09-02 12:10:00,69.44,69.46,69.35,69.42,63000.0,49.7457,49.76,49.6812,49.7313,63000.0
2008-09-02 12:15:00,69.42,69.54,69.42,69.47,25000.0,49.7313,49.8173,49.7313,49.7672,25000.0
2008-09-02 12:20:00,69.48,69.65,69.48,69.52,25900.0,49.7743,49.8961,49.7743,49.803,25900.0
2008-09-02 12:25:00,69.51,69.51,69.38,69.41,35300.0,49.7958,49.7958,49.7027,49.7242,35300.0
2008-09-02 12:30:00,69.4,69.5,69.39,69.44,47900.0,49.717,49.7886,49.7098,49.7457,47900.0
2008-09-02 12:35:00,69.44,69.59,69.44,69.54,46200.0,49.7457,49.8531,49.7457,49.8173,46200.0
2008-09-02 12:40:00,69.54,69.59,69.49,69.57,60900.0,49.8173,49.8531,49.7815,49.8388,60900.0
2008-09-02 12:45:00,69.57,69.65,69.54,69.61,31000.0,49.8388,49.8961,49.8173,49.8674,31000.0
2008-09-02 12:50:00,69.61,69.62,69.56,69.58,35300.0,49.8674,49.8746,49.8316,49.846,35300.0
2008-09-02 12:55:00,69.58,69.59,69.49,69.52,36200.0,49.846,49.8531,49.7815,49.803,36200.0
2008-09-02 13:00:00,69.52,69.6,69.5,69.55,48200.0,49.803,49.8603,49.7886,49.8245,48200.0
2008-09-02 13:05:00,69.58,69.77,69.58,69.75,131000.0,49.846,49.9821,49.846,49.9677,131000.0
2008-09-02 13:10:00,69.74,69.75,69.58,69.58,31900.0,49.9606,49.9677,49.846,49.846,31900.0
2008-09-02 13:15:00,69.58,69.68,69.56,69.62,48700.0,49.846,49.9176,49.8316,49.8746,48700.0
2008-09-02 13:20:00,69.6,69.66,69.58,69.58,103000.0,49.8603,49.9033,49.846,49.846,103000.0
2008-09-02 13:25:00,69.58,69.58,69.48,69.51,31100.0,49.846,49.846,49.7743,49.7958,31100.0
2008-09-02 13:30:00,69.51,69.62,69.5,69.6,24400.0,49.7958,49.8746,49.7886,49.8603,24400.0
2008-09-02 13:35:00,69.6,69.61,69.54,69.57,17900.0,49.8603,49.8674,49.8173,49.8388,17900.0
2008-09-02 13:40:00,69.55,69.55,69.46,69.46,50900.0,49.8245,49.8245,49.76,49.76,50900.0
2008-09-02 13:45:00,69.47,69.5,69.41,69.45,30200.0,49.7672,49.7886,49.7242,49.7528,30200.0
2008-09-02 13:50:00,69.46,69.48,69.3,69.36,58800.0,49.76,49.7743,49.6454,49.6884,58800.0
2008-09-02 13:55:00,69.35,69.41,69.31,69.35,63300.0,49.6812,49.7242,49.6525,49.6812,63300.0
2008-09-02 14:00:00,69.33,69.42,69.3,69.41,52800.0,49.6669,49.7313,49.6454,49.7242,52800.0
2008-09-02 14:05:00,69.42,69.46,69.31,69.32,101600.0,49.7313,49.76,49.6525,49.6597,101600.0
2008-09-02 14:10:00,69.32,69.38,69.24,69.3,100100.0,49.6597,49.7027,49.6024,49.6454,100100.0
2008-09-02 14:15:00,69.3,69.34,69.17,69.21,130800.0,49.6454,49.674,49.5522,49.5809,130800.0
2008-09-02 14:20:00,69.2,69.26,69.14,69.26,84700.0,49.5737,49.6167,49.5307,49.6167,84700.0
2008-09-02 14:25:00,69.25,69.3,69.18,69.25,31900.0,49.6096,49.6454,49.5594,49.6096,31900.0
2008-09-02 14:30:00,69.25,69.37,69.24,69.35,27200.0,49.6096,49.6955,49.6024,49.6812,27200.0
2008-09-02 14:35:00,69.36,69.38,69.21,69.23,36000.0,49.6884,49.7027,49.5809,49.5952,36000.0
2008-09-02 14:40:00,69.24,69.26,69.19,69.21,66300.0,49.6024,49.6167,49.5666,49.5809,66300.0
2008-09-02 14:45:00,69.2,69.2,69.04,69.07,57400.0,49.5737,49.5737,49.4591,49.4806,57400.0
2008-09-02 14:50:00,69.06,69.1,68.86,68.96,124200.0,49.4734,49.5021,49.3302,49.4018,124200.0
2008-09-02 14:55:00,68.96,69.0,68.79,68.79,77800.0,49.4018,49.4305,49.28,49.28,77800.0
2008-09-02 15:00:00,68.79,68.88,68.69,68.69,39900.0,49.28,49.3445,49.2084,49.2084,39900.0
2008-09-02 15:05:00,68.69,68.81,68.69,68.81,32500.0,49.2084,49.2943,49.2084,49.2943,32500.0
2008-09-02 15:10:00,68.81,68.82,68.69,68.69,34100.0,49.2943,49.3015,49.2084,49.2084,34100.0
2008-09-02 15:15:00,68.69,68.73,68.57,68.62,61600.0,49.2084,49.237,49.1224,49.1582,61600.0
2008-09-02 15:20:00,68.62,68.67,68.61,68.66,63000.0,49.1582,49.194,49.1511,49.1869,63000.0
2008-09-02 15:25:00,68.66,68.67,68.61,68.65,63500.0,49.1869,49.194,49.1511,49.1797,63500.0
2008-09-02 15:30:00,68.64,68.67,68.6,68.66,108300.0,49.1726,49.194,49.1439,49.1869,108300.0
2008-09-02 15:35:00,68.66,68.72,68.63,68.65,89900.0,49.1869,49.2299,49.1654,49.1797,89900.0
2008-09-02 15:40:00,68.66,68.68,68.5,68.51,142300.0,49.1869,49.2012,49.0723,49.0794,142300.0
2008-09-02 15:45:00,68.51,68.58,68.49,68.57,213000.0,49.0794,49.1296,49.0651,49.1224,213000.0
2008-09-02 15:50:00,68.57,68.66,68.52,68.63,284800.0,49.1224,49.1869,49.0866,49.1654,284800.0
2008-09-02 15:55:00,68.64,68.88,68.63,68.72,295900.0,49.1726,49.3445,49.1654,49.2299,295900.0
2008-09-03 09:30:00,68.64,68.64,68.11,68.37,67000.0,49.1726,49.1726,48.7929,48.9791,67000.0
2008-09-03 09:35:00,68.36,68.43,67.5,68.42,73500.0,48.972,49.0221,48.3559,49.015,73500.0
2008-09-03 09:40:00,68.42,68.45,67.9,68.04,58400.0,49.015,49.0364,48.6424,48.7427,58400.0
2008-09-03 09:45:00,68.05,68.45,68.05,68.35,63200.0,48.7499,49.0364,48.7499,48.9648,63200.0
2008-09-03 09:50:00,68.34,68.52,68.22,68.26,46100.0,48.9576,49.0866,48.8717,48.9003,46100.0
2008-09-03 09:55:00,68.26,68.4,68.0,68.05,59400.0,48.9003,49.0006,48.7141,48.7499,59400.0
2008-09-03 10:00:00,68.08,68.51,68.05,68.24,78500.0,48.7714,49.0794,48.7499,48.886,78500.0
2008-09-03 10:05:00,68.28,68.28,68.01,68.01,39600.0,48.9147,48.9147,48.7212,48.7212,39600.0
2008-09-03 10:10:00,68.04,68.04,67.73,67.76,52400.0,48.7427,48.7427,48.5206,48.5421,52400.0
2008-09-03 10:15:00,67.77,67.77,67.5,67.56,95800.0,48.5493,48.5493,48.3559,48.3989,95800.0
2008-09-03 10:20:00,67.56,67.57,67.45,67.5,62400.0,48.3989,48.406,48.3201,48.3559,62400.0
2008-09-03 10:25:00,67.5,67.56,67.38,67.39,55600.0,48.3559,48.3989,48.2699,48.2771,55600.0
2008-09-03 10:30:00,67.4,67.47,67.38,67.4,30800.0,48.2842,48.3344,48.2699,48.2842,30800.0
2008-09-03 10:35:00,67.38,67.43,67.38,67.39,65100.0,48.2699,48.3057,48.2699,48.2771,65100.0
2008-09-03 10:40:00,67.4,67.58,67.36,67.45,52500.0,48.2842,48.4132,48.2556,48.3201,52500.0
2008-09-03 10:45:00,67.46,67.52,67.24,67.25,38800.0,48.3272,48.3702,48.1696,48.1768,38800.0
2008-09-03 10:50:00,67.25,67.29,67.2,67.22,54800.0,48.1768,48.2054,48.141,48.1553,54800.0
2008-09-03 10:55:00,67.23,67.24,67.12,67.12,48700.0,48.1625,48.1696,48.0837,48.0837,48700.0
2008-09-03 11:00:00,67.13,67.14,67.08,67.09,63900.0,48.0908,48.098,48.055,48.0622,63900.0
2008-09-03 11:05:00,67.1,67.1,67.05,67.05,33800.0,48.0693,48.0693,48.0335,48.0335,33800.0
2008-09-03 11:10:00,67.05,67.05,66.86,66.86,56000.0,48.0335,48.0335,47.8974,47.8974,56000.0
2008-09-03 11:15:00,66.88,66.91,66.66,66.66,71300.0,47.9117,47.9332,47.7541,47.7541,71300.0
2008-09-03 11:20:00,66.65,66.65,66.42,66.42,78100.0,47.747,47.747,47.5822,47.5822,78100.0
2008-09-03 11:25:00,66.43,66.48,66.37,66.39,65000.0,47.5894,47.6252,47.5464,47.5607,65000.0
2008-09-03 11:30:00,66.4,66.4,66.17,66.22,75600.0,47.5679,47.5679,47.4031,47.4389,75600.0
2008-09-03 11:35:00,66.23,66.23,65.76,65.85,125500.0,47.4461,47.4461,47.1094,47.1738,125500.0
2008-09-03 11:40:00,65.86,65.89,65.7,65.71,81000.0,47.181,47.2025,47.0664,47.0736,81000.0
2008-09-03 11:45:00,65.71,66.4,65.61,65.75,147400.0,47.0736,47.5679,47.0019,47.1022,147400.0
2008-09-03 11:50:00,65.75,66.02,65.72,66.0,93400.0,47.1022,47.2956,47.0807,47.2813,93400.0
2008-09-03 11:55:00,66.0,66.01,65.75,65.8,78900.0,47.2813,47.2885,47.1022,47.138,78900.0
2008-09-03 12:00:00,65.8,65.93,65.7,65.77,101200.0,47.138,47.2312,47.0664,47.1165,101200.0
2008-09-03 12:05:00,65.77,65.77,65.57,65.63,62400.0,47.1165,47.1165,46.9733,47.0162,62400.0
2008-09-03 12:10:00,65.62,65.68,65.56,65.6,81600.0,47.0091,47.0521,46.9661,46.9948,81600.0
2008-09-03 12:15:00,65.6,65.63,65.55,65.57,68000.0,46.9948,47.0162,46.9589,46.9733,68000.0
2008-09-03 12:20:00,65.58,65.58,65.5,65.53,76300.0,46.9804,46.9804,46.9231,46.9446,76300.0
2008-09-03 12:25:00,65.52,65.61,65.5,65.52,66400.0,46.9374,47.0019,46.9231,46.9374,66400.0
2008-09-03 12:30:00,65.53,65.57,65.5,65.51,41500.0,46.9446,46.9733,46.9231,46.9303,41500.0
2008-09-03 12:35:00,65.51,66.16,65.5,65.5,171600.0,46.9303,47.3959,46.9231,46.9231,171600.0
2008-09-03 12:40:00,65.5,65.52,65.4,65.41,79800.0,46.9231,46.9374,46.8515,46.8586,79800.0
2008-09-03 12:45:00,65.42,65.44,65.3,65.32,55700.0,46.8658,46.8801,46.7798,46.7942,55700.0
2008-09-03 12:50:00,65.32,65.43,65.29,65.42,50700.0,46.7942,46.873,46.7727,46.8658,50700.0
2008-09-03 12:55:00,65.42,65.43,65.31,65.33,37600.0,46.8658,46.873,46.787,46.8013,37600.0
2008-09-03 13:00:00,65.33,65.39,65.3,65.38,43800.0,46.8013,46.8443,46.7798,46.8371,43800.0
2008-09-03 13:05:00,65.38,65.44,65.37,65.43,40500.0,46.8371,46.8801,46.83,46.873,40500.0
2008-09-03 13:10:00,65.43,65.55,65.42,65.55,38800.0,46.873,46.9589,46.8658,46.9589,38800.0
2008-09-03 13:15:00,65.55,65.67,65.54,65.67,48300.0,46.9589,47.0449,46.9518,47.0449,48300.0
2008-09-03 13:20:00,65.67,65.71,65.62,65.7,32900.0,47.0449,47.0736,47.0091,47.0664,32900.0
2008-09-03 13:25:00,65.7,65.75,65.66,65.7,53500.0,47.0664,47.1022,47.0377,47.0664,53500.0
2008-09-03 13:30:00,65.7,65.74,65.69,65.7,38500.0,47.0664,47.095,47.0592,47.0664,38500.0
2008-09-03 13:35:00,65.7,65.74,65.66,65.71,73500.0,47.0664,47.095,47.0377,47.0736,73500.0
2008-09-03 13:40:00,65.71,65.74,65.61,65.64,73500.0,47.0736,47.095,47.0019,47.0234,73500.0
2008-09-03 13:45:00,65.64,65.87,65.6,65.87,90900.0,47.0234,47.1882,46.9948,47.1882,90900.0
2008-09-03 13:50:00,65.86,66.11,65.86,66.09,91300.0,47.181,47.3601,47.181,47.3458,91300.0
2008-09-03 13:55:00,66.09,66.22,66.08,66.21,70200.0,47.3458,47.4389,47.3386,47.4317,70200.0
2008-09-03 14:00:00,66.21,66.37,66.09,66.36,138500.0,47.4317,47.5464,47.3458,47.5392,138500.0
2008-09-03 14:05:00,66.35,66.45,66.31,66.39,73900.0,47.532,47.6037,47.5034,47.5607,73900.0
2008-09-03 14:10:00,66.4,66.41,66.13,66.25,64800.0,47.5679,47.575,47.3744,47.4604,64800.0
2008-09-03 14:15:00,66.23,66.32,66.19,66.3,38300.0,47.4461,47.5105,47.4174,47.4962,38300.0
2008-09-03 14:20:00,66.31,66.35,66.25,66.32,55800.0,47.5034,47.532,47.4604,47.5105,55800.0
2008-09-03 14:25:00,66.3,66.41,66.28,66.29,62600.0,47.4962,47.575,47.4819,47.4891,62600.0
2008-09-03 14:30:00,66.3,66.3,66.16,66.19,55600.0,47.4962,47.4962,47.3959,47.4174,55600.0
2008-09-03 14:35:00,66.19,66.28,66.14,66.27,52800.0,47.4174,47.4819,47.3816,47.4747,52800.0
2008-09-03 14:40:00,66.29,66.31,66.25,66.27,40100.0,47.4891,47.5034,47.4604,47.4747,40100.0
2008-09-03 14:45:00,66.28,66.29,66.03,66.03,41900.0,47.4819,47.4891,47.3028,47.3028,41900.0
2008-09-03 14:50:00,66.02,66.02,65.9,65.91,54800.0,47.2956,47.2956,47.2097,47.2168,54800.0
2008-09-03 14:55:00,65.91,65.93,65.85,65.9,40400.0,47.2168,47.2312,47.1738,47.2097,40400.0
2008-09-03 15:00:00,65.88,66.05,65.87,66.02,49900.0,47.1953,47.3171,47.1882,47.2956,49900.0
2008-09-03 15:05:00,66.02,66.02,65.73,65.78,48700.0,47.2956,47.2956,47.0879,47.1237,48700.0
2008-09-03 15:10:00,65.76,65.89,65.72,65.89,45200.0,47.1094,47.2025,47.0807,47.2025,45200.0
2008-09-03 15:15:00,65.89,65.9,65.83,65.87,58600.0,47.2025,47.2097,47.1595,47.1882,58600.0
2008-09-03 15:20:00,65.89,66.32,65.88,66.28,54200.0,47.2025,47.5105,47.1953,47.4819,54200.0
2008-09-03 15:25:00,66.26,66.45,66.23,66.23,65600.0,47.4676,47.6037,47.4461,47.4461,65600.0
2008-09-03 15:30:00,66.24,66.27,66.07,66.25,67800.0,47.4532,47.4747,47.3315,47.4604,67800.0
2008-09-03 15:35:00,66.25,66.48,66.24,66.41,92800.0,47.4604,47.6252,47.4532,47.575,92800.0
2008-09-03 15:40:00,66.4,66.42,66.35,66.39,91600.0,47.5679,47.5822,47.532,47.5607,91600.0
2008-09-03 15:45:00,66.39,66.41,66.35,66.4,134900.0,47.5607,47.575,47.532,47.5679,134900.0
2008-09-03 15:50:00,66.4,66.61,66.39,66.58,135100.0,47.5679,47.7183,47.5607,47.6968,135100.0
2008-09-03 15:55:00,66.58,66.66,66.5,66.58,226800.0,47.6968,47.7541,47.6395,47.6968,226800.0
2008-09-04 09:30:00,65.88,65.88,65.02,65.02,159700.0,47.1953,47.1953,46.5792,46.5792,159700.0
2008-09-04 09:35:00,65.02,65.87,65.0,65.83,105400.0,46.5792,47.1882,46.5649,47.1595,105400.0
2008-09-04 09:40:00,65.84,65.9,65.37,65.4,84900.0,47.1667,47.2097,46.83,46.8515,84900.0
2008-09-04 09:45:00,65.4,65.46,65.06,65.23,74000.0,46.8515,46.8945,46.6079,46.7297,74000.0
2008-09-04 09:50:00,65.2,65.23,64.91,64.91,102900.0,46.7082,46.7297,46.5004,46.5004,102900.0
2008-09-04 09:55:00,64.95,65.02,64.73,64.95,138000.0,46.5291,46.5792,46.3715,46.5291,138000.0
2008-09-04 10:00:00,64.95,65.15,64.8,64.97,111500.0,46.5291,46.6724,46.4216,46.5434,111500.0
2008-09-04 10:05:00,64.98,65.16,64.95,65.04,41700.0,46.5506,46.6795,46.5291,46.5936,41700.0
2008-09-04 10:10:00,65.04,65.09,64.88,64.97,45200.0,46.5936,46.6294,46.479,46.5434,45200.0
2008-09-04 10:15:00,64.94,65.02,64.8,64.83,53200.0,46.5219,46.5792,46.4216,46.4431,53200.0
2008-09-04 10:20:00,64.8,64.82,64.65,64.76,70400.0,46.4216,46.436,46.3142,46.393,70400.0
2008-09-04 10:25:00,64.78,64.78,64.49,64.49,79200.0,46.4073,46.4073,46.1996,46.1996,79200.0
2008-09-04 10:30:00,64.49,64.51,64.1,64.15,140200.0,46.1996,46.2139,45.9202,45.956,140200.0
2008-09-04 10:35:00,64.13,64.17,64.0,64.0,116400.0,45.9417,45.9703,45.8485,45.8485,116400.0
2008-09-04 10:40:00,64.02,64.1,63.85,64.03,111200.0,45.8629,45.9202,45.7411,45.87,111200.0
2008-09-04 10:45:00,64.05,64.32,63.94,64.01,84800.0,45.8844,46.0778,45.8056,45.8557,84800.0
2008-09-04 10:50:00,63.99,64.15,63.96,64.01,37300.0,45.8414,45.956,45.8199,45.8557,37300.0
2008-09-04 10:55:00,64.01,64.16,63.94,64.16,45300.0,45.8557,45.9632,45.8056,45.9632,45300.0
2008-09-04 11:00:00,64.12,64.17,63.99,64.0,51900.0,45.9345,45.9703,45.8414,45.8485,51900.0
2008-09-04 11:05:00,64.01,64.16,64.0,64.1,42100.0,45.8557,45.9632,45.8485,45.9202,42100.0
2008-09-04 11:10:00,64.09,64.1,64.0,64.0,23500.0,45.913,45.9202,45.8485,45.8485,23500.0
2008-09-04 11:15:00,64.02,64.02,63.8,63.86,56400.0,45.8629,45.8629,45.7053,45.7482,56400.0
2008-09-04 11:20:00,63.85,63.96,63.7,63.89,63600.0,45.7411,45.8199,45.6336,45.7697,63600.0
2008-09-04 11:25:00,63.88,63.97,63.83,63.84,59500.0,45.7626,45.827,45.7268,45.7339,59500.0
2008-09-04 11:30:00,63.85,63.88,63.79,63.8,65900.0,45.7411,45.7626,45.6981,45.7053,65900.0
2008-09-04 11:35:00,63.83,64.12,63.8,64.1,55700.0,45.7268,45.9345,45.7053,45.9202,55700.0
2008-09-04 11:40:00,64.12,64.15,63.96,63.96,48800.0,45.9345,45.956,45.8199,45.8199,48800.0
2008-09-04 11:45:00,63.96,63.97,63.85,63.87,45800.0,45.8199,45.827,45.7411,45.7554,45800.0
2008-09-04 11:50:00,63.88,63.92,63.8,63.81,48500.0,45.7626,45.7912,45.7053,45.7124,48500.0
2008-09-04 11:55:00,63.8,63.84,63.76,63.78,45500.0,45.7053,45.7339,45.6766,45.6909,45500.0
2008-09-04 12:00:00,63.77,63.86,63.76,63.8,46100.0,45.6838,45.7482,45.6766,45.7053,46100.0
2008-09-04 12:05:00,63.84,63.84,63.76,63.8,45100.0,45.7339,45.7339,45.6766,45.7053,45100.0
2008-09-04 12:10:00,63.8,63.81,63.73,63.75,44500.0,45.7053,45.7124,45.6551,45.6694,44500.0
2008-09-04 12:15:00,63.74,63.74,63.59,63.63,68500.0,45.6623,45.6623,45.5548,45.5835,68500.0
2008-09-04 12:20:00,63.63,63.72,63.63,63.66,39700.0,45.5835,45.648,45.5835,45.605,39700.0
2008-09-04 12:25:00,63.67,63.73,63.6,63.7,24400.0,45.6121,45.6551,45.562,45.6336,24400.0
2008-09-04 12:30:00,63.69,63.69,63.6,63.63,26800.0,45.6265,45.6265,45.562,45.5835,26800.0
2008-09-04 12:35:00,63.65,63.65,63.59,63.59,24900.0,45.5978,45.5978,45.5548,45.5548,24900.0
2008-09-04 12:40:00,63.6,63.61,63.57,63.58,29000.0,45.562,45.5691,45.5405,45.5477,29000.0
2008-09-04 12:45:00,63.57,63.58,63.5,63.51,39100.0,45.5405,45.5477,45.4903,45.4975,39100.0
2008-09-04 12:50:00,63.51,63.58,63.49,63.5,68900.0,45.4975,45.5477,45.4832,45.4903,68900.0
2008-09-04 12:55:00,63.5,63.55,63.5,63.53,28600.0,45.4903,45.5262,45.4903,45.5118,28600.0
2008-09-04 13:00:00,63.54,63.55,63.42,63.42,34600.0,45.519,45.5262,45.433,45.433,34600.0
2008-09-04 13:05:00,63.42,63.53,63.33,63.51,44600.0,45.433,45.5118,45.3686,45.4975,44600.0
2008-09-04 13:10:00,63.51,63.51,63.36,63.36,26700.0,45.4975,45.4975,45.3901,45.3901,26700.0
2008-09-04 13:15:00,63.37,63.42,63.33,63.33,29100.0,45.3972,45.433,45.3686,45.3686,29100.0
2008-09-04 13:20:00,63.32,63.32,63.18,63.18,42200.0,45.3614,45.3614,45.2611,45.2611,42200.0
2008-09-04 13:25:00,63.19,63.19,62.98,63.01,109000.0,45.2683,45.2683,45.1178,45.1393,109000.0
2008-09-04 13:30:00,63.01,63.04,62.92,62.96,66600.0,45.1393,45.1608,45.0748,45.1035,66600.0
2008-09-04 13:35:00,62.97,63.08,62.96,63.06,100800.0,45.1107,45.1895,45.1035,45.1751,100800.0
2008-09-04 13:40:00,63.06,63.09,62.98,63.0,75100.0,45.1751,45.1966,45.1178,45.1322,75100.0
2008-09-04 13:45:00,63.0,63.08,62.95,63.05,100700.0,45.1322,45.1895,45.0963,45.168,100700.0
2008-09-04 13:50:00,63.04,63.4,63.04,63.05,66900.0,45.1608,45.4187,45.1608,45.168,66900.0
2008-09-04 13:55:00,63.05,63.1,63.04,63.1,32600.0,45.168,45.2038,45.1608,45.2038,32600.0
2008-09-04 14:00:00,63.1,63.4,62.88,62.92,136300.0,45.2038,45.4187,45.0462,45.0748,136300.0
2008-09-04 14:05:00,62.9,62.93,62.73,62.74,72000.0,45.0605,45.082,44.9387,44.9459,72000.0
2008-09-04 14:10:00,62.74,62.82,62.59,62.63,97600.0,44.9459,45.0032,44.8384,44.8671,97600.0
2008-09-04 14:15:00,62.63,62.64,62.47,62.47,89600.0,44.8671,44.8743,44.7525,44.7525,89600.0
2008-09-04 14:20:00,62.47,62.54,62.33,62.34,122900.0,44.7525,44.8026,44.6522,44.6593,122900.0
2008-09-04 14:25:00,62.34,62.81,62.34,62.72,93600.0,44.6593,44.996,44.6593,44.9316,93600.0
2008-09-04 14:30:00,62.72,62.85,62.66,62.8,56700.0,44.9316,45.0247,44.8886,44.9889,56700.0
2008-09-04 14:35:00,62.8,63.01,62.8,62.99,50600.0,44.9889,45.1393,44.9889,45.125,50600.0
2008-09-04 14:40:00,62.99,63.2,62.97,63.1,53300.0,45.125,45.2754,45.1107,45.2038,53300.0
2008-09-04 14:45:00,63.08,63.29,63.03,63.24,69800.0,45.1895,45.3399,45.1536,45.3041,69800.0
2008-09-04 14:50:00,63.26,63.28,63.04,63.05,70300.0,45.3184,45.3327,45.1608,45.168,70300.0
2008-09-04 14:55:00,63.05,63.05,62.96,62.98,110700.0,45.168,45.168,45.1035,45.1178,110700.0
2008-09-04 15:00:00,62.99,63.2,62.94,63.18,87500.0,45.125,45.2754,45.0892,45.2611,87500.0
2008-09-04 15:05:00,63.18,64.15,63.14,63.15,95300.0,45.2611,45.956,45.2324,45.2396,95300.0
2008-09-04 15:10:00,63.17,63.42,63.1,63.4,83100.0,45.2539,45.433,45.2038,45.4187,83100.0
2008-09-04 15:15:00,63.4,63.52,63.37,63.49,106500.0,45.4187,45.5047,45.3972,45.4832,106500.0
2008-09-04 15:20:00,63.5,63.5,63.24,63.36,58600.0,45.4903,45.4903,45.3041,45.3901,58600.0
2008-09-04 15:25:00,63.36,63.47,63.34,63.46,91200.0,45.3901,45.4689,45.3757,45.4617,91200.0
2008-09-04 15:30:00,63.46,63.6,63.4,63.59,65600.0,45.4617,45.562,45.4187,45.5548,65600.0
2008-09-04 15:35:00,63.59,63.62,63.46,63.5,95800.0,45.5548,45.5763,45.4617,45.4903,95800.0
2008-09-04 15:40:00,63.5,63.57,63.42,63.54,145800.0,45.4903,45.5405,45.433,45.519,145800.0
2008-09-04 15:45:00,63.54,63.7,63.54,63.69,182500.0,45.519,45.6336,45.519,45.6265,182500.0
2008-09-04 15:50:00,63.68,63.7,63.61,63.66,203300.0,45.6193,45.6336,45.5691,45.605,203300.0
2008-09-04 15:55:00,63.66,63.7,63.47,63.58,284100.0,45.605,45.6336,45.4689,45.5477,284100.0
2008-09-05 09:30:00,62.93,63.24,62.51,62.9,83100.0,45.082,45.3041,44.7811,45.0605,83100.0
2008-09-05 09:35:00,62.9,62.93,62.57,62.78,39000.0,45.0605,45.082,44.8241,44.9746,39000.0
2008-09-05 09:40:00,62.81,63.11,62.58,63.05,37600.0,44.996,45.211,44.8313,45.168,37600.0
2008-09-05 09:45:00,63.03,63.31,62.95,63.02,34600.0,45.1536,45.3542,45.0963,45.1465,34600.0
2008-09-05 09:50:00,63.07,63.12,62.8,63.11,51300.0,45.1823,45.2181,44.9889,45.211,51300.0
2008-09-05 09:55:00,63.12,63.19,62.61,62.62,103900.0,45.2181,45.2683,44.8528,44.8599,103900.0
2008-09-05 10:00:00,62.62,62.85,62.55,62.77,108100.0,44.8599,45.0247,44.8098,44.9674,108100.0
2008-09-05 10:05:00,62.77,62.77,62.35,62.41,68200.0,44.9674,44.9674,44.6665,44.7095,68200.0
2008-09-05 10:10:00,62.41,62.43,62.16,62.27,79800.0,44.7095,44.7238,44.5304,44.6092,79800.0
2008-09-05 10:15:00,62.27,62.43,62.21,62.26,50900.0,44.6092,44.7238,44.5662,44.602,50900.0
2008-09-05 10:20:00,62.28,62.35,62.14,62.16,58300.0,44.6164,44.6665,44.5161,44.5304,58300.0
2008-09-05 10:25:00,62.16,62.18,62.02,62.11,40500.0,44.5304,44.5447,44.4301,44.4946,40500.0
2008-09-05 10:30:00,62.1,62.16,62.03,62.16,91300.0,44.4874,44.5304,44.4373,44.5304,91300.0
2008-09-05 10:35:00,62.14,62.27,62.09,62.21,52700.0,44.5161,44.6092,44.4802,44.5662,52700.0
2008-09-05 10:40:00,62.21,62.43,62.17,62.38,58800.0,44.5662,44.7238,44.5376,44.688,58800.0
2008-09-05 10:45:00,62.37,62.4,62.27,62.35,111700.0,44.6808,44.7023,44.6092,44.6665,111700.0
2008-09-05 10:50:00,62.34,62.4,62.33,62.38,48800.0,44.6593,44.7023,44.6522,44.688,48800.0
2008-09-05 10:55:00,62.39,62.4,62.3,62.38,36400.0,44.6952,44.7023,44.6307,44.688,36400.0
2008-09-05 11:00:00,62.37,62.37,62.13,62.18,60000.0,44.6808,44.6808,44.5089,44.5447,60000.0
2008-09-05 11:05:00,62.19,62.45,62.19,62.29,73000.0,44.5519,44.7381,44.5519,44.6235,73000.0
2008-09-05 11:10:00,62.29,62.32,62.0,62.0,84200.0,44.6235,44.645,44.4158,44.4158,84200.0
2008-09-05 11:15:00,62.03,62.06,61.93,61.95,146100.0,44.4373,44.4588,44.3656,44.38,146100.0
2008-09-05 11:20:00,61.95,62.05,61.95,62.0,110800.0,44.38,44.4516,44.38,44.4158,110800.0
2008-09-05 11:25:00,62.01,62.17,62.0,62.05,80300.0,44.4229,44.5376,44.4158,44.4516,80300.0
2008-09-05 11:30:00,62.04,62.04,61.92,61.96,56700.0,44.4444,44.4444,44.3585,44.3871,56700.0
2008-09-05 11:35:00,61.96,62.18,61.95,62.07,81000.0,44.3871,44.5447,44.38,44.4659,81000.0
2008-09-05 11:40:00,62.09,62.27,61.97,62.03,83000.0,44.4802,44.6092,44.3943,44.4373,83000.0
2008-09-05 11:45:00,62.03,62.18,62.02,62.18,80300.0,44.4373,44.5447,44.4301,44.5447,80300.0
2008-09-05 11:50:00,62.19,62.44,62.19,62.29,118100.0,44.5519,44.731,44.5519,44.6235,118100.0
2008-09-05 11:55:00,62.31,62.42,62.21,62.3,73600.0,44.6379,44.7167,44.5662,44.6307,73600.0
2008-09-05 12:00:00,62.3,62.39,62.26,62.26,74100.0,44.6307,44.6952,44.602,44.602,74100.0
2008-09-05 12:05:00,62.26,62.3,62.19,62.23,56000.0,44.602,44.6307,44.5519,44.5805,56000.0
2008-09-05 12:10:00,62.22,62.24,62.04,62.08,59200.0,44.5734,44.5877,44.4444,44.4731,59200.0
2008-09-05 12:15:00,62.08,62.18,62.05,62.17,35500.0,44.4731,44.5447,44.4516,44.5376,35500.0
2008-09-05 12:20:00,62.16,62.19,62.12,62.17,30200.0,44.5304,44.5519,44.5017,44.5376,30200.0
2008-09-05 12:25:00,62.17,62.42,62.15,62.39,89200.0,44.5376,44.7167,44.5232,44.6952,89200.0
2008-09-05 12:30:00,62.4,62.52,62.26,62.26,66200.0,44.7023,44.7883,44.602,44.602,66200.0
2008-09-05 12:35:00,62.25,62.53,62.25,62.4,43500.0,44.5949,44.7955,44.5949,44.7023,43500.0
2008-09-05 12:40:00,62.39,62.41,62.21,62.29,48000.0,44.6952,44.7095,44.5662,44.6235,48000.0
2008-09-05 12:45:00,62.31,62.34,62.23,62.26,55300.0,44.6379,44.6593,44.5805,44.602,55300.0
2008-09-05 12:50:00,62.28,62.34,62.14,62.26,59800.0,44.6164,44.6593,44.5161,44.602,59800.0
2008-09-05 12:55:00,62.26,62.31,62.22,62.27,46000.0,44.602,44.6379,44.5734,44.6092,46000.0
2008-09-05 13:00:00,62.28,62.28,62.19,62.25,56300.0,44.6164,44.6164,44.5519,44.5949,56300.0
2008-09-05 13:05:00,62.25,62.53,62.25,62.37,79800.0,44.5949,44.7955,44.5949,44.6808,79800.0
2008-09-05 13:10:00,62.37,62.53,62.37,62.52,75400.0,44.6808,44.7955,44.6808,44.7883,75400.0
2008-09-05 13:15:00,62.53,62.58,62.42,62.5,120900.0,44.7955,44.8313,44.7167,44.774,120900.0
2008-09-05 13:20:00,62.5,62.55,62.38,62.43,46200.0,44.774,44.8098,44.688,44.7238,46200.0
2008-09-05 13:25:00,62.41,62.43,62.35,62.35,55300.0,44.7095,44.7238,44.6665,44.6665,55300.0
2008-09-05 13:30:00,62.35,62.51,62.32,62.45,60100.0,44.6665,44.7811,44.645,44.7381,60100.0
2008-09-05 13:35:00,62.42,62.43,62.15,62.15,91200.0,44.7167,44.7238,44.5232,44.5232,91200.0
2008-09-05 13:40:00,62.15,62.48,62.15,62.45,67700.0,44.5232,44.7596,44.5232,44.7381,67700.0
2008-09-05 13:45:00,62.47,62.47,62.3,62.43,42100.0,44.7525,44.7525,44.6307,44.7238,42100.0
2008-09-05 13:50:00,62.4,62.47,62.32,62.42,38400.0,44.7023,44.7525,44.645,44.7167,38400.0
2008-09-05 13:55:00,62.41,62.58,62.41,62.57,117800.0,44.7095,44.8313,44.7095,44.8241,117800.0
2008-09-05 14:00:00,62.57,62.58,62.41,62.5,50400.0,44.8241,44.8313,44.7095,44.774,50400.0
2008-09-05 14:05:00,62.5,62.71,62.5,62.68,58200.0,44.774,44.9244,44.774,44.9029,58200.0
2008-09-05 14:10:00,62.67,62.84,62.62,62.83,73900.0,44.8957,45.0175,44.8599,45.0104,73900.0
2008-09-05 14:15:00,62.83,62.85,62.68,62.73,79500.0,45.0104,45.0247,44.9029,44.9387,79500.0
2008-09-05 14:20:00,62.73,62.9,62.68,62.8,86800.0,44.9387,45.0605,44.9029,44.9889,86800.0
2008-09-05 14:25:00,62.81,63.09,62.78,63.09,117900.0,44.996,45.1966,44.9746,45.1966,117900.0
2008-09-05 14:30:00,63.09,63.09,62.89,63.01,67700.0,45.1966,45.1966,45.0534,45.1393,67700.0
2008-09-05 14:35:00,63.0,63.01,62.76,62.79,60800.0,45.1322,45.1393,44.9602,44.9817,60800.0
2008-09-05 14:40:00,62.8,63.14,62.78,63.14,57100.0,44.9889,45.2324,44.9746,45.2324,57100.0
2008-09-05 14:45:00,63.14,63.21,62.97,63.14,97300.0,45.2324,45.2826,45.1107,45.2324,97300.0
2008-09-05 14:50:00,63.13,63.17,63.02,63.1,77500.0,45.2253,45.2539,45.1465,45.2038,77500.0
2008-09-05 14:55:00,63.1,63.4,63.04,63.34,89200.0,45.2038,45.4187,45.1608,45.3757,89200.0
2008-09-05 15:00:00,63.33,63.36,63.18,63.23,92800.0,45.3686,45.3901,45.2611,45.2969,92800.0
2008-09-05 15:05:00,63.23,63.25,63.15,63.16,60700.0,45.2969,45.3113,45.2396,45.2468,60700.0
2008-09-05 15:10:00,63.16,63.17,62.95,63.03,68600.0,45.2468,45.2539,45.0963,45.1536,68600.0
2008-09-05 15:15:00,63.04,63.18,62.95,63.18,100600.0,45.1608,45.2611,45.0963,45.2611,100600.0
2008-09-05 15:20:00,63.18,63.18,62.99,63.06,86900.0,45.2611,45.2611,45.125,45.1751,86900.0
2008-09-05 15:25:00,63.05,63.25,63.04,63.25,111700.0,45.168,45.3113,45.1608,45.3113,111700.0
2008-09-05 15:30:00,63.24,63.26,63.04,63.17,149000.0,45.3041,45.3184,45.1608,45.2539,149000.0
2008-09-05 15:35:00,63.16,63.23,63.13,63.23,90000.0,45.2468,45.2969,45.2253,45.2969,90000.0
2008-09-05 15:40:00,63.23,63.35,63.14,63.31,113100.0,45.2969,45.3829,45.2324,45.3542,113100.0
2008-09-05 15:45:00,63.31,63.32,63.2,63.21,128200.0,45.3542,45.3614,45.2754,45.2826,128200.0
2008-09-05 15:50:00,63.22,63.49,63.18,63.38,138200.0,45.2898,45.4832,45.2611,45.4044,138200.0
2008-09-05 15:55:00,63.37,63.44,63.2,63.23,192800.0,45.3972,45.4474,45.2754,45.2969,192800.0
2008-09-08 09:30:00,64.75,65.4,64.51,65.28,136500.0,46.3858,46.8515,46.2139,46.7655,136500.0
2008-09-08 09:35:00,65.35,65.35,65.06,65.22,103500.0,46.8157,46.8157,46.6079,46.7225,103500.0
2008-09-08 09:40:00,65.23,65.29,64.79,64.84,110300.0,46.7297,46.7727,46.4145,46.4503,110300.0
2008-09-08 09:45:00,64.84,64.86,64.27,64.28,136300.0,46.4503,46.4646,46.042,46.0491,136300.0
2008-09-08 09:50:00,64.27,64.3,63.28,63.43,203100.0,46.042,46.0635,45.3327,45.4402,203100.0
2008-09-08 09:55:00,63.43,63.97,63.42,63.61,98100.0,45.4402,45.827,45.433,45.5691,98100.0
2008-09-08 10:00:00,63.65,63.84,63.54,63.77,98800.0,45.5978,45.7339,45.519,45.6838,98800.0
2008-09-08 10:05:00,63.78,63.99,63.53,63.53,103200.0,45.6909,45.8414,45.5118,45.5118,103200.0
2008-09-08 10:10:00,63.53,63.54,63.15,63.24,96000.0,45.5118,45.519,45.2396,45.3041,96000.0
2008-09-08 10:15:00,63.24,63.4,63.01,63.11,60000.0,45.3041,45.4187,45.1393,45.211,60000.0
2008-09-08 10:20:00,63.11,63.28,63.04,63.16,52200.0,45.211,45.3327,45.1608,45.2468,52200.0
2008-09-08 10:25:00,63.16,63.26,62.94,63.14,80000.0,45.2468,45.3184,45.0892,45.2324,80000.0
2008-09-08 10:30:00,63.11,63.35,63.05,63.12,56600.0,45.211,45.3829,45.168,45.2181,56600.0
2008-09-08 10:35:00,63.09,63.25,63.04,63.16,65300.0,45.1966,45.3113,45.1608,45.2468,65300.0
2008-09-08 10:40:00,63.16,63.57,63.14,63.37,57400.0,45.2468,45.5405,45.2324,45.3972,57400.0
2008-09-08 10:45:00,63.37,63.43,63.15,63.17,55000.0,45.3972,45.4402,45.2396,45.2539,55000.0
2008-09-08 10:50:00,63.17,63.21,62.78,62.79,70800.0,45.2539,45.2826,44.9746,44.9817,70800.0
2008-09-08 10:55:00,62.79,62.91,62.54,62.54,47300.0,44.9817,45.0677,44.8026,44.8026,47300.0
2008-09-08 11:00:00,62.54,62.57,62.14,62.51,148800.0,44.8026,44.8241,44.5161,44.7811,148800.0
2008-09-08 11:05:00,62.51,62.61,62.46,62.49,54800.0,44.7811,44.8528,44.7453,44.7668,54800.0
2008-09-08 11:10:00,62.49,63.01,62.48,63.01,51300.0,44.7668,45.1393,44.7596,45.1393,51300.0
2008-09-08 11:15:00,63.01,63.05,62.71,62.86,50300.0,45.1393,45.168,44.9244,45.0319,50300.0
2008-09-08 11:20:00,62.89,62.99,62.87,62.87,38800.0,45.0534,45.125,45.039,45.039,38800.0
2008-09-08 11:25:00,62.89,62.91,62.41,62.42,38200.0,45.0534,45.0677,44.7095,44.7167,38200.0
2008-09-08 11:30:00,62.43,62.73,62.43,62.62,50800.0,44.7238,44.9387,44.7238,44.8599,50800.0
2008-09-08 11:35:00,62.6,62.71,62.52,62.53,30600.0,44.8456,44.9244,44.7883,44.7955,30600.0
2008-09-08 11:40:00,62.52,62.52,62.11,62.12,69700.0,44.7883,44.7883,44.4946,44.5017,69700.0
2008-09-08 11:45:00,62.13,62.22,62.03,62.14,56100.0,44.5089,44.5734,44.4373,44.5161,56100.0
2008-09-08 11:50:00,62.14,62.24,62.01,62.02,39100.0,44.5161,44.5877,44.4229,44.4301,39100.0
2008-09-08 11:55:00,62.05,62.08,61.84,61.95,75900.0,44.4516,44.4731,44.3012,44.38,75900.0
2008-09-08 12:00:00,61.97,62.04,61.88,61.89,39100.0,44.3943,44.4444,44.3298,44.337,39100.0
2008-09-08 12:05:00,61.9,61.91,61.62,61.66,42200.0,44.3441,44.3513,44.1435,44.1722,42200.0
2008-09-08 12:10:00,61.67,61.69,61.45,61.45,62800.0,44.1794,44.1937,44.0218,44.0218,62800.0
2008-09-08 12:15:00,61.45,61.48,61.35,61.48,67700.0,44.0218,44.0433,43.9501,44.0433,67700.0
2008-09-08 12:20:00,61.48,61.63,61.41,61.55,71600.0,44.0433,44.1507,43.9931,44.0934,71600.0
2008-09-08 12:25:00,61.56,61.77,61.52,61.69,31900.0,44.1006,44.251,44.0719,44.1937,31900.0
2008-09-08 12:30:00,61.7,62.24,61.69,62.16,76400.0,44.2009,44.5877,44.1937,44.5304,76400.0
2008-09-08 12:35:00,62.17,62.2,62.02,62.07,28400.0,44.5376,44.559,44.4301,44.4659,28400.0
2008-09-08 12:40:00,62.06,62.27,62.05,62.12,25200.0,44.4588,44.6092,44.4516,44.5017,25200.0
2008-09-08 12:45:00,62.12,62.15,61.97,62.0,24700.0,44.5017,44.5232,44.3943,44.4158,24700.0
2008-09-08 12:50:00,62.0,62.0,61.91,61.95,26300.0,44.4158,44.4158,44.3513,44.38,26300.0
2008-09-08 12:55:00,61.96,62.1,61.95,62.08,33800.0,44.3871,44.4874,44.38,44.4731,33800.0
2008-09-08 13:00:00,62.09,62.19,62.07,62.17,17400.0,44.4802,44.5519,44.4659,44.5376,17400.0
2008-09-08 13:05:00,62.16,62.17,61.88,61.88,48300.0,44.5304,44.5376,44.3298,44.3298,48300.0
2008-09-08 13:10:00,61.87,61.99,61.83,61.98,21500.0,44.3226,44.4086,44.294,44.4014,21500.0
2008-09-08 13:15:00,61.97,61.97,61.82,61.94,17800.0,44.3943,44.3943,44.2868,44.3728,17800.0
2008-09-08 13:20:00,61.92,61.94,61.87,61.93,12700.0,44.3585,44.3728,44.3226,44.3656,12700.0
2008-09-08 13:25:00,61.94,62.09,61.92,62.06,30100.0,44.3728,44.4802,44.3585,44.4588,30100.0
2008-09-08 13:30:00,62.06,62.06,61.95,61.96,29700.0,44.4588,44.4588,44.38,44.3871,29700.0
2008-09-08 13:35:00,61.98,62.0,61.66,61.67,33600.0,44.4014,44.4158,44.1722,44.1794,33600.0
2008-09-08 13:40:00,61.67,61.68,61.51,61.51,49900.0,44.1794,44.1865,44.0647,44.0647,49900.0
2008-09-08 13:45:00,61.51,61.64,61.46,61.46,112700.0,44.0647,44.1579,44.0289,44.0289,112700.0
2008-09-08 13:50:00,61.46,61.46,61.2,61.39,67700.0,44.0289,44.0289,43.8427,43.9788,67700.0
2008-09-08 13:55:00,61.39,61.42,61.28,61.3,42400.0,43.9788,44.0003,43.9,43.9143,42400.0
2008-09-08 14:00:00,61.29,61.72,61.26,61.65,49900.0,43.9071,44.2152,43.8856,44.165,49900.0
2008-09-08 14:05:00,61.64,61.85,61.61,61.85,49400.0,44.1579,44.3083,44.1364,44.3083,49400.0
2008-09-08 14:10:00,61.85,61.99,61.7,61.99,64900.0,44.3083,44.4086,44.2009,44.4086,64900.0
2008-09-08 14:15:00,61.99,62.01,61.86,61.91,49300.0,44.4086,44.4229,44.3155,44.3513,49300.0
2008-09-08 14:20:00,61.9,62.14,61.81,62.11,35600.0,44.3441,44.5161,44.2797,44.4946,35600.0
2008-09-08 14:25:00,62.12,62.25,62.12,62.23,35000.0,44.5017,44.5949,44.5017,44.5805,35000.0
2008-09-08 14:30:00,62.25,62.44,62.25,62.39,93100.0,44.5949,44.731,44.5949,44.6952,93100.0
2008-09-08 14:35:00,62.38,62.65,62.35,62.58,69700.0,44.688,44.8814,44.6665,44.8313,69700.0
2008-09-08 14:40:00,62.58,62.6,62.51,62.58,28400.0,44.8313,44.8456,44.7811,44.8313,28400.0
2008-09-08 14:45:00,62.57,62.59,62.29,62.29,31300.0,44.8241,44.8384,44.6235,44.6235,31300.0
2008-09-08 14:50:00,62.29,62.41,62.27,62.4,31300.0,44.6235,44.7095,44.6092,44.7023,31300.0
2008-09-08 14:55:00,62.4,62.41,62.12,62.18,33100.0,44.7023,44.7095,44.5017,44.5447,33100.0
2008-09-08 15:00:00,62.19,62.24,62.1,62.12,46700.0,44.5519,44.5877,44.4874,44.5017,46700.0
2008-09-08 15:05:00,62.1,62.13,61.89,61.9,59900.0,44.4874,44.5089,44.337,44.3441,59900.0
2008-09-08 15:10:00,61.89,62.23,61.85,62.16,52000.0,44.337,44.5805,44.3083,44.5304,52000.0
2008-09-08 15:15:00,62.16,62.35,62.13,62.34,50800.0,44.5304,44.6665,44.5089,44.6593,50800.0
2008-09-08 15:20:00,62.33,62.6,62.32,62.51,65800.0,44.6522,44.8456,44.645,44.7811,65800.0
2008-09-08 15:25:00,62.51,62.51,62.37,62.41,49100.0,44.7811,44.7811,44.6808,44.7095,49100.0
2008-09-08 15:30:00,62.39,62.77,62.37,62.76,67800.0,44.6952,44.9674,44.6808,44.9602,67800.0
2008-09-08 15:35:00,62.76,62.83,62.64,62.82,62600.0,44.9602,45.0104,44.8743,45.0032,62600.0
2008-09-08 15:40:00,62.82,62.84,62.63,62.71,83700.0,45.0032,45.0175,44.8671,44.9244,83700.0
2008-09-08 15:45:00,62.71,62.79,62.63,62.72,82800.0,44.9244,44.9817,44.8671,44.9316,82800.0
2008-09-08 15:50:00,62.71,62.73,62.53,62.56,86400.0,44.9244,44.9387,44.7955,44.8169,86400.0
2008-09-08 15:55:00,62.56,62.78,62.54,62.75,139000.0,44.8169,44.9746,44.8026,44.9531,139000.0
2008-09-09 09:30:00,62.64,63.0,62.55,62.55,82000.0,44.8743,45.1322,44.8098,44.8098,82000.0
2008-09-09 09:35:00,62.55,62.61,61.5,61.66,108800.0,44.8098,44.8528,44.0576,44.1722,108800.0
2008-09-09 09:40:00,61.67,61.96,61.57,61.58,82900.0,44.1794,44.3871,44.1077,44.1149,82900.0
2008-09-09 09:45:00,61.61,61.88,61.54,61.74,80900.0,44.1364,44.3298,44.0862,44.2295,80900.0
2008-09-09 09:50:00,61.75,61.94,61.7,61.8,68800.0,44.2367,44.3728,44.2009,44.2725,68800.0
2008-09-09 09:55:00,61.81,61.82,61.56,61.71,49300.0,44.2797,44.2868,44.1006,44.208,49300.0
2008-09-09 10:00:00,61.71,61.86,61.61,61.84,58900.0,44.208,44.3155,44.1364,44.3012,58900.0
2008-09-09 10:05:00,61.83,62.08,61.83,61.97,56300.0,44.294,44.4731,44.294,44.3943,56300.0
2008-09-09 10:10:00,61.97,61.97,61.55,61.6,51600.0,44.3943,44.3943,44.0934,44.1292,51600.0
2008-09-09 10:15:00,61.61,61.62,61.43,61.43,57700.0,44.1364,44.1435,44.0074,44.0074,57700.0
2008-09-09 10:20:00,61.44,61.47,61.27,61.32,52600.0,44.0146,44.0361,43.8928,43.9286,52600.0
2008-09-09 10:25:00,61.32,61.38,61.22,61.23,57600.0,43.9286,43.9716,43.857,43.8642,57600.0
2008-09-09 10:30:00,61.24,61.25,60.89,61.0,113900.0,43.8713,43.8785,43.6206,43.6994,113900.0
2008-09-09 10:35:00,61.02,61.04,60.89,60.94,69700.0,43.7137,43.728,43.6206,43.6564,69700.0
2008-09-09 10:40:00,60.94,60.95,60.78,60.81,50100.0,43.6564,43.6636,43.5418,43.5633,50100.0
2008-09-09 10:45:00,60.81,60.81,60.5,60.58,81200.0,43.5633,43.5633,43.3412,43.3985,81200.0
2008-09-09 10:50:00,60.59,60.74,60.54,60.7,115400.0,43.4057,43.5131,43.3699,43.4845,115400.0
2008-09-09 10:55:00,60.69,60.75,60.57,60.69,70100.0,43.4773,43.5203,43.3913,43.4773,70100.0
2008-09-09 11:00:00,60.68,60.71,60.55,60.66,69700.0,43.4701,43.4916,43.377,43.4558,69700.0
2008-09-09 11:05:00,60.65,60.76,60.53,60.76,91800.0,43.4487,43.5275,43.3627,43.5275,91800.0
2008-09-09 11:10:00,60.77,60.82,60.69,60.72,110800.0,43.5346,43.5704,43.4773,43.4988,110800.0
2008-09-09 11:15:00,60.71,60.9,60.69,60.88,105500.0,43.4916,43.6277,43.4773,43.6134,105500.0
2008-09-09 11:20:00,60.86,61.26,60.81,61.23,99000.0,43.5991,43.8856,43.5633,43.8642,99000.0
2008-09-09 11:25:00,61.23,61.27,61.1,61.15,50100.0,43.8642,43.8928,43.771,43.8068,50100.0
2008-09-09 11:30:00,61.13,61.15,61.02,61.04,40300.0,43.7925,43.8068,43.7137,43.728,40300.0
2008-09-09 11:35:00,61.05,61.17,61.03,61.16,23800.0,43.7352,43.8212,43.7209,43.814,23800.0
2008-09-09 11:40:00,61.15,61.23,61.1,61.12,30000.0,43.8068,43.8642,43.771,43.7854,30000.0
2008-09-09 11:45:00,61.13,61.31,61.13,61.31,67400.0,43.7925,43.9215,43.7925,43.9215,67400.0
2008-09-09 11:50:00,61.31,61.35,61.02,61.11,74700.0,43.9215,43.9501,43.7137,43.7782,74700.0
2008-09-09 11:55:00,61.11,61.18,61.11,61.15,37800.0,43.7782,43.8283,43.7782,43.8068,37800.0
2008-09-09 12:00:00,61.16,61.28,61.14,61.25,44300.0,43.814,43.9,43.7997,43.8785,44300.0
2008-09-09 12:05:00,61.27,61.29,61.15,61.15,33900.0,43.8928,43.9071,43.8068,43.8068,33900.0
2008-09-09 12:10:00,61.16,61.29,61.07,61.14,60800.0,43.814,43.9071,43.7495,43.7997,60800.0
2008-09-09 12:15:00,61.14,61.21,61.01,61.03,71200.0,43.7997,43.8498,43.7066,43.7209,71200.0
2008-09-09 12:20:00,61.04,61.12,61.0,61.02,46200.0,43.728,43.7854,43.6994,43.7137,46200.0
2008-09-09 12:25:00,61.02,61.06,60.94,61.02,58800.0,43.7137,43.7424,43.6564,43.7137,58800.0
2008-09-09 12:30:00,61.02,61.18,60.95,61.13,50200.0,43.7137,43.8283,43.6636,43.7925,50200.0
2008-09-09 12:35:00,61.11,61.11,60.99,61.03,78300.0,43.7782,43.7782,43.6922,43.7209,78300.0
2008-09-09 12:40:00,61.04,61.09,60.84,60.97,57100.0,43.728,43.7639,43.5848,43.6779,57100.0
2008-09-09 12:45:00,60.95,61.22,60.95,61.2,47000.0,43.6636,43.857,43.6636,43.8427,47000.0
2008-09-09 12:50:00,61.2,61.22,61.1,61.14,70500.0,43.8427,43.857,43.771,43.7997,70500.0
2008-09-09 12:55:00,61.13,61.19,61.12,61.13,28700.0,43.7925,43.8355,43.7854,43.7925,28700.0
2008-09-09 13:00:00,61.13,61.32,61.11,61.27,68300.0,43.7925,43.9286,43.7782,43.8928,68300.0
2008-09-09 13:05:00,61.28,61.33,61.22,61.29,35100.0,43.9,43.9358,43.857,43.9071,35100.0
2008-09-09 13:10:00,61.27,61.32,61.25,61.25,53400.0,43.8928,43.9286,43.8785,43.8785,53400.0
2008-09-09 13:15:00,61.24,61.42,61.2,61.36,58100.0,43.8713,44.0003,43.8427,43.9573,58100.0
2008-09-09 13:20:00,61.36,61.43,61.24,61.34,53500.0,43.9573,44.0074,43.8713,43.943,53500.0
2008-09-09 13:25:00,61.32,61.38,61.27,61.3,47700.0,43.9286,43.9716,43.8928,43.9143,47700.0
2008-09-09 13:30:00,61.3,61.31,61.06,61.24,85800.0,43.9143,43.9215,43.7424,43.8713,85800.0
2008-09-09 13:35:00,61.24,61.24,61.15,61.19,39000.0,43.8713,43.8713,43.8068,43.8355,39000.0
2008-09-09 13:40:00,61.21,61.23,61.1,61.17,50900.0,43.8498,43.8642,43.771,43.8212,50900.0
2008-09-09 13:45:00,61.18,61.2,60.8,60.83,52600.0,43.8283,43.8427,43.5561,43.5776,52600.0
2008-09-09 13:50:00,60.81,60.85,60.73,60.8,42900.0,43.5633,43.5919,43.506,43.5561,42900.0
2008-09-09 13:55:00,60.8,60.89,60.69,60.69,44800.0,43.5561,43.6206,43.4773,43.4773,44800.0
2008-09-09 14:00:00,60.7,60.86,60.69,60.82,48500.0,43.4845,43.5991,43.4773,43.5704,48500.0
2008-09-09 14:05:00,60.82,60.82,60.71,60.77,32700.0,43.5704,43.5704,43.4916,43.5346,32700.0
2008-09-09 14:10:00,60.76,60.87,60.67,60.78,41500.0,43.5275,43.6063,43.463,43.5418,41500.0
2008-09-09 14:15:00,60.75,60.84,60.68,60.75,31500.0,43.5203,43.5848,43.4701,43.5203,31500.0
2008-09-09 14:20:00,60.72,60.81,60.68,60.74,35000.0,43.4988,43.5633,43.4701,43.5131,35000.0
2008-09-09 14:25:00,60.74,60.83,60.63,60.65,45500.0,43.5131,43.5776,43.4343,43.4487,45500.0
2008-09-09 14:30:00,60.65,60.65,60.45,60.45,58700.0,43.4487,43.4487,43.3054,43.3054,58700.0
2008-09-09 14:35:00,60.45,60.48,60.36,60.37,37100.0,43.3054,43.3269,43.2409,43.2481,37100.0
2008-09-09 14:40:00,60.35,60.39,60.25,60.28,70300.0,43.2337,43.2624,43.1621,43.1836,70300.0
2008-09-09 14:45:00,60.28,60.38,60.17,60.38,63300.0,43.1836,43.2552,43.1048,43.2552,63300.0
2008-09-09 14:50:00,60.37,60.45,60.34,60.36,48600.0,43.2481,43.3054,43.2266,43.2409,48600.0
2008-09-09 14:55:00,60.35,60.39,60.14,60.18,35400.0,43.2337,43.2624,43.0833,43.112,35400.0
2008-09-09 15:00:00,60.18,60.24,60.1,60.18,70600.0,43.112,43.1549,43.0546,43.112,70600.0
2008-09-09 15:05:00,60.17,60.19,60.08,60.09,52600.0,43.1048,43.1191,43.0403,43.0475,52600.0
2008-09-09 15:10:00,60.1,60.11,60.02,60.06,67900.0,43.0546,43.0618,42.9973,43.026,67900.0
2008-09-09 15:15:00,60.03,60.17,60.01,60.02,75400.0,43.0045,43.1048,42.9902,42.9973,75400.0
2008-09-09 15:20:00,60.02,60.16,60.02,60.12,69300.0,42.9973,43.0976,42.9973,43.069,69300.0
2008-09-09 15:25:00,60.12,60.28,60.07,60.26,75000.0,43.069,43.1836,43.0332,43.1693,75000.0
2008-09-09 15:30:00,60.29,60.43,60.22,60.32,88200.0,43.1908,43.291,43.1406,43.2122,88200.0
2008-09-09 15:35:00,60.31,60.37,60.24,60.34,87300.0,43.2051,43.2481,43.1549,43.2266,87300.0
2008-09-09 15:40:00,60.34,60.34,60.1,60.11,115100.0,43.2266,43.2266,43.0546,43.0618,115100.0
2008-09-09 15:45:00,60.11,60.19,60.02,60.02,144900.0,43.0618,43.1191,42.9973,42.9973,144900.0
2008-09-09 15:50:00,60.02,60.08,60.01,60.03,112100.0,42.9973,43.0403,42.9902,43.0045,112100.0
2008-09-09 15:55:00,60.04,60.12,59.88,59.91,248800.0,43.0117,43.069,42.897,42.9185,248800.0
2008-09-10 09:30:00,60.56,60.63,59.83,60.01,124000.0,43.3842,43.4343,42.8612,42.9902,124000.0
2008-09-10 09:35:00,59.98,59.98,59.54,59.56,76500.0,42.9687,42.9687,42.6535,42.6678,76500.0
2008-09-10 09:40:00,59.58,59.59,59.0,59.36,264300.0,42.6821,42.6893,42.2666,42.5245,264300.0
2008-09-10 09:45:00,59.36,59.79,59.36,59.79,141400.0,42.5245,42.8326,42.5245,42.8326,141400.0
2008-09-10 09:50:00,59.79,60.32,59.78,60.21,117200.0,42.8326,43.2122,42.8254,43.1334,117200.0
2008-09-10 09:55:00,60.21,60.21,59.85,60.0,123300.0,43.1334,43.1334,42.8755,42.983,123300.0
2008-09-10 10:00:00,59.99,60.01,59.72,59.76,75600.0,42.9758,42.9902,42.7824,42.8111,75600.0
2008-09-10 10:05:00,59.76,59.92,59.63,59.81,70700.0,42.8111,42.9257,42.7179,42.8469,70700.0
2008-09-10 10:10:00,59.8,59.86,59.64,59.69,48500.0,42.8397,42.8827,42.7251,42.7609,48500.0
2008-09-10 10:15:00,59.7,59.76,59.41,59.52,65900.0,42.7681,42.8111,42.5603,42.6391,65900.0
2008-09-10 10:20:00,59.52,59.83,59.35,59.37,91700.0,42.6391,42.8612,42.5174,42.5317,91700.0
2008-09-10 10:25:00,59.37,59.46,59.33,59.33,51500.0,42.5317,42.5962,42.503,42.503,51500.0
2008-09-10 10:30:00,59.34,59.61,59.32,59.53,87800.0,42.5102,42.7036,42.4959,42.6463,87800.0
2008-09-10 10:35:00,59.51,59.83,59.48,59.71,86700.0,42.632,42.8612,42.6105,42.7753,86700.0
2008-09-10 10:40:00,59.63,59.65,59.4,59.45,37700.0,42.7179,42.7323,42.5532,42.589,37700.0
2008-09-10 10:45:00,59.44,59.57,59.34,59.35,36000.0,42.5818,42.675,42.5102,42.5174,36000.0
2008-09-10 10:50:00,59.35,59.43,59.27,59.3,36200.0,42.5174,42.5747,42.46,42.4815,36200.0
2008-09-10 10:55:00,59.27,59.3,59.05,59.11,40800.0,42.46,42.4815,42.3024,42.3454,40800.0
2008-09-10 11:00:00,59.11,59.14,58.92,59.05,57800.0,42.3454,42.3669,42.2093,42.3024,57800.0
2008-09-10 11:05:00,59.05,59.32,59.05,59.28,45200.0,42.3024,42.4959,42.3024,42.4672,45200.0
2008-09-10 11:10:00,59.28,59.44,59.23,59.4,35000.0,42.4672,42.5818,42.4314,42.5532,35000.0
2008-09-10 11:15:00,59.41,59.48,59.35,59.46,41200.0,42.5603,42.6105,42.5174,42.5962,41200.0
2008-09-10 11:20:00,59.44,59.46,59.26,59.32,31300.0,42.5818,42.5962,42.4529,42.4959,31300.0
2008-09-10 11:25:00,59.3,59.41,59.19,59.31,50300.0,42.4815,42.5603,42.4027,42.4887,50300.0
2008-09-10 11:30:00,59.3,59.73,59.26,59.68,97300.0,42.4815,42.7896,42.4529,42.7538,97300.0
2008-09-10 11:35:00,59.7,59.73,59.54,59.59,72700.0,42.7681,42.7896,42.6535,42.6893,72700.0
2008-09-10 11:40:00,59.59,59.81,59.47,59.77,58900.0,42.6893,42.8469,42.6033,42.8182,58900.0
2008-09-10 11:45:00,59.78,59.84,59.74,59.83,34900.0,42.8254,42.8684,42.7967,42.8612,34900.0
2008-09-10 11:50:00,59.83,59.86,59.65,59.72,29000.0,42.8612,42.8827,42.7323,42.7824,29000.0
2008-09-10 11:55:00,59.7,59.85,59.66,59.77,42300.0,42.7681,42.8755,42.7394,42.8182,42300.0
2008-09-10 12:00:00,59.77,59.95,59.71,59.9,40600.0,42.8182,42.9472,42.7753,42.9114,40600.0
2008-09-10 12:05:00,59.91,60.27,59.91,60.17,73600.0,42.9185,43.1764,42.9185,43.1048,73600.0
2008-09-10 12:10:00,60.17,60.22,59.94,59.94,54700.0,43.1048,43.1406,42.94,42.94,54700.0
2008-09-10 12:15:00,59.92,60.23,59.92,60.2,38200.0,42.9257,43.1478,42.9257,43.1263,38200.0
2008-09-10 12:20:00,60.2,60.32,60.07,60.07,37300.0,43.1263,43.2122,43.0332,43.0332,37300.0
2008-09-10 12:25:00,60.06,60.26,60.02,60.19,32300.0,43.026,43.1693,42.9973,43.1191,32300.0
2008-09-10 12:30:00,60.2,60.28,60.16,60.28,43000.0,43.1263,43.1836,43.0976,43.1836,43000.0
2008-09-10 12:35:00,60.29,60.57,60.28,60.51,53200.0,43.1908,43.3913,43.1836,43.3484,53200.0
2008-09-10 12:40:00,60.51,60.59,60.4,60.43,36500.0,43.3484,43.4057,43.2696,43.291,36500.0
2008-09-10 12:45:00,60.44,60.47,60.32,60.43,47000.0,43.2982,43.3197,43.2122,43.291,47000.0
2008-09-10 12:50:00,60.42,60.59,60.41,60.57,33100.0,43.2839,43.4057,43.2767,43.3913,33100.0
2008-09-10 12:55:00,60.57,60.58,60.47,60.56,29300.0,43.3913,43.3985,43.3197,43.3842,29300.0
2008-09-10 13:00:00,60.55,60.56,60.47,60.48,42900.0,43.377,43.3842,43.3197,43.3269,42900.0
2008-09-10 13:05:00,60.49,60.5,60.35,60.41,26700.0,43.334,43.3412,43.2337,43.2767,26700.0
2008-09-10 13:10:00,60.39,60.46,60.26,60.38,45000.0,43.2624,43.3125,43.1693,43.2552,45000.0
2008-09-10 13:15:00,60.36,60.48,60.32,60.46,66000.0,43.2409,43.3269,43.2122,43.3125,66000.0
2008-09-10 13:20:00,60.47,60.6,60.43,60.48,60700.0,43.3197,43.4128,43.291,43.3269,60700.0
2008-09-10 13:25:00,60.48,60.53,60.46,60.5,26700.0,43.3269,43.3627,43.3125,43.3412,26700.0
2008-09-10 13:30:00,60.5,60.59,60.49,60.56,22000.0,43.3412,43.4057,43.334,43.3842,22000.0
2008-09-10 13:35:00,60.57,60.88,60.56,60.82,57100.0,43.3913,43.6134,43.3842,43.5704,57100.0
2008-09-10 13:40:00,60.82,60.85,60.57,60.58,38800.0,43.5704,43.5919,43.3913,43.3985,38800.0
2008-09-10 13:45:00,60.59,60.59,60.45,60.47,32700.0,43.4057,43.4057,43.3054,43.3197,32700.0
2008-09-10 13:50:00,60.46,60.48,60.35,60.47,38100.0,43.3125,43.3269,43.2337,43.3197,38100.0
2008-09-10 13:55:00,60.47,60.53,60.4,60.42,30500.0,43.3197,43.3627,43.2696,43.2839,30500.0
2008-09-10 14:00:00,60.41,60.53,60.41,60.49,29000.0,43.2767,43.3627,43.2767,43.334,29000.0
2008-09-10 14:05:00,60.49,60.55,60.45,60.5,99900.0,43.334,43.377,43.3054,43.3412,99900.0
2008-09-10 14:10:00,60.5,60.56,60.47,60.51,94800.0,43.3412,43.3842,43.3197,43.3484,94800.0
2008-09-10 14:15:00,60.5,60.68,60.5,60.55,127500.0,43.3412,43.4701,43.3412,43.377,127500.0
2008-09-10 14:20:00,60.55,60.57,60.44,60.46,105200.0,43.377,43.3913,43.2982,43.3125,105200.0
2008-09-10 14:25:00,60.47,60.51,60.37,60.45,65900.0,43.3197,43.3484,43.2481,43.3054,65900.0
2008-09-10 14:30:00,60.47,60.53,60.36,60.44,62600.0,43.3197,43.3627,43.2409,43.2982,62600.0
2008-09-10 14:35:00,60.46,60.51,60.34,60.39,73500.0,43.3125,43.3484,43.2266,43.2624,73500.0
2008-09-10 14:40:00,60.39,60.41,60.27,60.31,75100.0,43.2624,43.2767,43.1764,43.2051,75100.0
2008-09-10 14:45:00,60.31,60.4,60.28,60.33,49900.0,43.2051,43.2696,43.1836,43.2194,49900.0
2008-09-10 14:50:00,60.33,60.35,60.02,60.02,99100.0,43.2194,43.2337,42.9973,42.9973,99100.0
2008-09-10 14:55:00,60.03,60.05,59.91,59.94,71200.0,43.0045,43.0188,42.9185,42.94,71200.0
2008-09-10 15:00:00,59.94,60.03,59.89,59.9,71600.0,42.94,43.0045,42.9042,42.9114,71600.0
2008-09-10 15:05:00,59.89,60.0,59.87,59.92,86500.0,42.9042,42.983,42.8899,42.9257,86500.0
2008-09-10 15:10:00,59.92,59.93,59.76,59.82,73700.0,42.9257,42.9329,42.8111,42.8541,73700.0
2008-09-10 15:15:00,59.82,60.27,59.8,60.2,64000.0,42.8541,43.1764,42.8397,43.1263,64000.0
2008-09-10 15:20:00,60.2,60.26,60.08,60.21,145600.0,43.1263,43.1693,43.0403,43.1334,145600.0
2008-09-10 15:25:00,60.2,60.29,60.16,60.25,62500.0,43.1263,43.1908,43.0976,43.1621,62500.0
2008-09-10 15:30:00,60.25,60.3,60.15,60.18,65100.0,43.1621,43.1979,43.0905,43.112,65100.0
2008-09-10 15:35:00,60.17,60.19,59.76,59.78,89200.0,43.1048,43.1191,42.8111,42.8254,89200.0
2008-09-10 15:40:00,59.77,59.97,59.75,59.97,112300.0,42.8182,42.9615,42.8039,42.9615,112300.0
2008-09-10 15:45:00,59.97,59.99,59.77,59.86,122000.0,42.9615,42.9758,42.8182,42.8827,122000.0
2008-09-10 15:50:00,59.86,59.97,59.8,59.86,154600.0,42.8827,42.9615,42.8397,42.8827,154600.0
2008-09-10 15:55:00,59.85,59.86,59.53,59.65,171700.0,42.8755,42.8827,42.6463,42.7323,171700.0
2008-09-11 09:30:00,58.8,59.48,58.5,58.5,126300.0,42.1233,42.6105,41.9084,41.9084,126300.0
2008-09-11 09:35:00,58.51,58.66,58.29,58.32,59600.0,41.9156,42.0231,41.758,41.7795,59600.0
2008-09-11 09:40:00,58.29,58.33,58.0,58.08,75000.0,41.758,41.7866,41.5502,41.6075,75000.0
2008-09-11 09:45:00,58.12,58.3,58.08,58.16,41500.0,41.6362,41.7652,41.6075,41.6649,41500.0
2008-09-11 09:50:00,58.16,58.5,58.16,58.48,49400.0,41.6649,41.9084,41.6649,41.8941,49400.0
2008-09-11 09:55:00,58.46,58.52,58.3,58.36,59800.0,41.8798,41.9228,41.7652,41.8081,59800.0
2008-09-11 10:00:00,58.4,58.63,58.33,58.33,57100.0,41.8368,42.0016,41.7866,41.7866,57100.0
2008-09-11 10:05:00,58.33,58.78,58.31,58.77,39500.0,41.7866,42.109,41.7723,42.1019,39500.0
2008-09-11 10:10:00,58.77,59.17,58.67,59.11,75900.0,42.1019,42.3884,42.0302,42.3454,75900.0
2008-09-11 10:15:00,59.1,59.13,58.68,58.68,49200.0,42.3383,42.3598,42.0374,42.0374,49200.0
2008-09-11 10:20:00,58.67,59.13,58.65,59.13,61300.0,42.0302,42.3598,42.0159,42.3598,61300.0
2008-09-11 10:25:00,59.15,59.35,58.99,59.06,60900.0,42.3741,42.5174,42.2595,42.3096,60900.0
2008-09-11 10:30:00,59.08,59.23,58.97,59.1,41900.0,42.3239,42.4314,42.2451,42.3383,41900.0
2008-09-11 10:35:00,59.13,59.24,59.11,59.19,54400.0,42.3598,42.4386,42.3454,42.4027,54400.0
2008-09-11 10:40:00,59.19,59.48,59.19,59.35,60200.0,42.4027,42.6105,42.4027,42.5174,60200.0
2008-09-11 10:45:00,59.33,59.85,59.32,59.82,57500.0,42.503,42.8755,42.4959,42.8541,57500.0
2008-09-11 10:50:00,59.85,60.24,59.85,60.2,73300.0,42.8755,43.1549,42.8755,43.1263,73300.0
2008-09-11 10:55:00,60.2,60.21,59.69,59.86,51200.0,43.1263,43.1334,42.7609,42.8827,51200.0
2008-09-11 11:00:00,59.86,60.13,59.85,60.09,33000.0,42.8827,43.0761,42.8755,43.0475,33000.0
2008-09-11 11:05:00,60.1,60.48,60.08,60.09,37500.0,43.0546,43.3269,43.0403,43.0475,37500.0
2008-09-11 11:10:00,60.1,60.1,59.75,59.89,72700.0,43.0546,43.0546,42.8039,42.9042,72700.0
2008-09-11 11:15:00,59.91,59.96,59.65,59.73,71500.0,42.9185,42.9543,42.7323,42.7896,71500.0
2008-09-11 11:20:00,59.73,59.86,59.68,59.81,65300.0,42.7896,42.8827,42.7538,42.8469,65300.0
2008-09-11 11:25:00,59.8,59.85,59.71,59.76,25300.0,42.8397,42.8755,42.7753,42.8111,25300.0
2008-09-11 11:30:00,59.76,60.3,59.76,60.3,38600.0,42.8111,43.1979,42.8111,43.1979,38600.0
2008-09-11 11:35:00,60.29,60.61,60.28,60.58,60800.0,43.1908,43.42,43.1836,43.3985,60800.0
2008-09-11 11:40:00,60.58,60.68,60.48,60.61,36900.0,43.3985,43.4701,43.3269,43.42,36900.0
2008-09-11 11:45:00,60.61,60.66,60.19,60.27,34200.0,43.42,43.4558,43.1191,43.1764,34200.0
2008-09-11 11:50:00,60.25,60.72,60.21,60.72,109000.0,43.1621,43.4988,43.1334,43.4988,109000.0
2008-09-11 11:55:00,60.72,60.94,60.71,60.78,68700.0,43.4988,43.6564,43.4916,43.5418,68700.0
2008-09-11 12:00:00,60.78,61.43,60.78,61.4,130100.0,43.5418,44.0074,43.5418,43.9859,130100.0
2008-09-11 12:05:00,61.4,61.5,61.35,61.41,122100.0,43.9859,44.0576,43.9501,43.9931,122100.0
2008-09-11 12:10:00,61.41,61.43,61.12,61.15,83300.0,43.9931,44.0074,43.7854,43.8068,83300.0
2008-09-11 12:15:00,61.15,61.34,61.15,61.24,54800.0,43.8068,43.943,43.8068,43.8713,54800.0
2008-09-11 12:20:00,61.24,61.29,61.11,61.12,51500.0,43.8713,43.9071,43.7782,43.7854,51500.0
2008-09-11 12:25:00,61.11,61.17,60.95,60.95,39900.0,43.7782,43.8212,43.6636,43.6636,39900.0
2008-09-11 12:30:00,60.94,60.97,60.61,60.97,43800.0,43.6564,43.6779,43.42,43.6779,43800.0
2008-09-11 12:35:00,60.97,61.02,60.79,60.85,62600.0,43.6779,43.7137,43.5489,43.5919,62600.0
2008-09-11 12:40:00,60.83,60.87,60.63,60.8,31500.0,43.5776,43.6063,43.4343,43.5561,31500.0
2008-09-11 12:45:00,60.83,60.97,60.75,60.75,21000.0,43.5776,43.6779,43.5203,43.5203,21000.0
2008-09-11 12:50:00,60.76,60.93,60.7,60.85,36300.0,43.5275,43.6492,43.4845,43.5919,36300.0
2008-09-11 12:55:00,60.84,60.84,60.73,60.81,28100.0,43.5848,43.5848,43.506,43.5633,28100.0
2008-09-11 13:00:00,60.77,60.82,60.54,60.57,25400.0,43.5346,43.5704,43.3699,43.3913,25400.0
2008-09-11 13:05:00,60.58,60.6,60.33,60.38,37000.0,43.3985,43.4128,43.2194,43.2552,37000.0
2008-09-11 13:10:00,60.37,60.43,60.24,60.39,26300.0,43.2481,43.291,43.1549,43.2624,26300.0
2008-09-11 13:15:00,60.39,60.4,60.11,60.18,51200.0,43.2624,43.2696,43.0618,43.112,51200.0
2008-09-11 13:20:00,60.17,60.22,60.16,60.17,33500.0,43.1048,43.1406,43.0976,43.1048,33500.0
2008-09-11 13:25:00,60.16,60.43,60.15,60.43,32200.0,43.0976,43.291,43.0905,43.291,32200.0
2008-09-11 13:30:00,60.41,60.64,60.41,60.52,37300.0,43.2767,43.4415,43.2767,43.3555,37300.0
2008-09-11 13:35:00,60.57,60.79,60.54,60.75,30100.0,43.3913,43.5489,43.3699,43.5203,30100.0
2008-09-11 13:40:00,60.74,60.83,60.59,60.83,31700.0,43.5131,43.5776,43.4057,43.5776,31700.0
2008-09-11 13:45:00,60.82,60.86,60.71,60.86,34000.0,43.5704,43.5991,43.4916,43.5991,34000.0
2008-09-11 13:50:00,60.86,61.2,60.8,61.2,60500.0,43.5991,43.8427,43.5561,43.8427,60500.0
2008-09-11 13:55:00,61.21,61.27,61.15,61.17,54400.0,43.8498,43.8928,43.8068,43.8212,54400.0
2008-09-11 14:00:00,61.16,61.18,60.93,61.14,52500.0,43.814,43.8283,43.6492,43.7997,52500.0
2008-09-11 14:05:00,61.13,61.35,61.11,61.24,65800.0,43.7925,43.9501,43.7782,43.8713,65800.0
2008-09-11 14:10:00,61.22,61.29,61.13,61.22,47900.0,43.857,43.9071,43.7925,43.857,47900.0
2008-09-11 14:15:00,61.23,61.4,61.16,61.38,43900.0,43.8642,43.9859,43.814,43.9716,43900.0
2008-09-11 14:20:00,61.39,61.56,61.39,61.47,42900.0,43.9788,44.1006,43.9788,44.0361,42900.0
2008-09-11 14:25:00,61.44,61.5,61.32,61.49,31900.0,44.0146,44.0576,43.9286,44.0504,31900.0
2008-09-11 14:30:00,61.48,61.49,61.17,61.25,38500.0,44.0433,44.0504,43.8212,43.8785,38500.0
2008-09-11 14:35:00,61.22,61.35,61.11,61.11,19800.0,43.857,43.9501,43.7782,43.7782,19800.0
2008-09-11 14:40:00,61.15,61.17,60.96,61.07,28600.0,43.8068,43.8212,43.6707,43.7495,28600.0
2008-09-11 14:45:00,61.07,61.5,61.07,61.46,63000.0,43.7495,44.0576,43.7495,44.0289,63000.0
2008-09-11 14:50:00,61.45,61.45,61.24,61.36,42600.0,44.0218,44.0218,43.8713,43.9573,42600.0
2008-09-11 14:55:00,61.36,61.38,61.2,61.25,35800.0,43.9573,43.9716,43.8427,43.8785,35800.0
2008-09-11 15:00:00,61.25,61.4,61.22,61.32,45800.0,43.8785,43.9859,43.857,43.9286,45800.0
2008-09-11 15:05:00,61.33,61.51,61.33,61.48,57100.0,43.9358,44.0647,43.9358,44.0433,57100.0
2008-09-11 15:10:00,61.47,61.48,61.16,61.16,32400.0,44.0361,44.0433,43.814,43.814,32400.0
2008-09-11 15:15:00,61.16,61.16,60.83,60.83,61800.0,43.814,43.814,43.5776,43.5776,61800.0
2008-09-11 15:20:00,60.83,60.94,60.78,60.85,122300.0,43.5776,43.6564,43.5418,43.5919,122300.0
2008-09-11 15:25:00,60.86,60.97,60.77,60.8,76200.0,43.5991,43.6779,43.5346,43.5561,76200.0
2008-09-11 15:30:00,60.81,60.96,60.65,60.89,56000.0,43.5633,43.6707,43.4487,43.6206,56000.0
2008-09-11 15:35:00,60.89,61.05,60.87,60.97,76100.0,43.6206,43.7352,43.6063,43.6779,76100.0
2008-09-11 15:40:00,60.97,61.11,60.82,61.08,127200.0,43.6779,43.7782,43.5704,43.7567,127200.0
2008-09-11 15:45:00,61.09,61.46,61.09,61.43,94400.0,43.7639,44.0289,43.7639,44.0074,94400.0
2008-09-11 15:50:00,61.43,61.5,61.38,61.43,114700.0,44.0074,44.0576,43.9716,44.0074,114700.0
2008-09-11 15:55:00,61.43,61.67,61.37,61.6,261300.0,44.0074,44.1794,43.9645,44.1292,261300.0
2008-09-12 09:30:00,61.18,61.38,61.07,61.34,74800.0,43.8283,43.9716,43.7495,43.943,74800.0
2008-09-12 09:35:00,61.34,61.57,61.01,61.12,47300.0,43.943,44.1077,43.7066,43.7854,47300.0
2008-09-12 09:40:00,61.12,61.57,61.12,61.38,34400.0,43.7854,44.1077,43.7854,43.9716,34400.0
2008-09-12 09:45:00,61.37,61.37,60.94,60.95,47200.0,43.9645,43.9645,43.6564,43.6636,47200.0
2008-09-12 09:50:00,60.96,61.04,60.56,61.04,69400.0,43.6707,43.728,43.3842,43.728,69400.0
2008-09-12 09:55:00,61.03,61.31,60.97,60.99,78000.0,43.7209,43.9215,43.6779,43.6922,78000.0
2008-09-12 10:00:00,60.99,61.15,60.74,61.12,38900.0,43.6922,43.8068,43.5131,43.7854,38900.0
2008-09-12 10:05:00,61.15,61.68,61.15,61.62,65300.0,43.8068,44.1865,43.8068,44.1435,65300.0
2008-09-12 10:10:00,61.62,61.68,61.47,61.6,36800.0,44.1435,44.1865,44.0361,44.1292,36800.0
2008-09-12 10:15:00,61.6,61.85,61.52,61.84,47900.0,44.1292,44.3083,44.0719,44.3012,47900.0
2008-09-12 10:20:00,61.86,62.3,61.81,62.3,98600.0,44.3155,44.6307,44.2797,44.6307,98600.0
2008-09-12 10:25:00,62.3,62.49,62.27,62.45,85500.0,44.6307,44.7668,44.6092,44.7381,85500.0
2008-09-12 10:30:00,62.46,62.66,61.68,62.59,106300.0,44.7453,44.8886,44.1865,44.8384,106300.0
2008-09-12 10:35:00,62.59,62.8,62.52,62.8,112100.0,44.8384,44.9889,44.7883,44.9889,112100.0
2008-09-12 10:40:00,62.8,62.86,62.66,62.83,116900.0,44.9889,45.0319,44.8886,45.0104,116900.0
2008-09-12 10:45:00,62.84,62.86,62.58,62.63,75300.0,45.0175,45.0319,44.8313,44.8671,75300.0
2008-09-12 10:50:00,62.61,62.75,62.55,62.63,60200.0,44.8528,44.9531,44.8098,44.8671,60200.0
2008-09-12 10:55:00,62.62,62.68,62.47,62.65,74500.0,44.8599,44.9029,44.7525,44.8814,74500.0
2008-09-12 11:00:00,62.64,62.94,62.64,62.92,43300.0,44.8743,45.0892,44.8743,45.0748,43300.0
2008-09-12 11:05:00,62.92,62.92,62.8,62.86,42800.0,45.0748,45.0748,44.9889,45.0319,42800.0
2008-09-12 11:10:00,62.86,62.88,62.64,62.81,56800.0,45.0319,45.0462,44.8743,44.996,56800.0
2008-09-12 11:15:00,62.81,63.17,62.81,63.03,110300.0,44.996,45.2539,44.996,45.1536,110300.0
2008-09-12 11:20:00,63.05,63.4,63.04,63.4,57200.0,45.168,45.4187,45.1608,45.4187,57200.0
2008-09-12 11:25:00,63.37,63.65,63.37,63.58,97700.0,45.3972,45.5978,45.3972,45.5477,97700.0
2008-09-12 11:30:00,63.57,63.57,63.18,63.34,90700.0,45.5405,45.5405,45.2611,45.3757,90700.0
2008-09-12 11:35:00,63.33,63.47,63.31,63.33,48600.0,45.3686,45.4689,45.3542,45.3686,48600.0
2008-09-12 11:40:00,63.31,63.32,63.1,63.2,69200.0,45.3542,45.3614,45.2038,45.2754,69200.0
2008-09-12 11:45:00,63.2,63.4,63.14,63.37,47800.0,45.2754,45.4187,45.2324,45.3972,47800.0
2008-09-12 11:50:00,63.36,63.4,63.0,63.05,52900.0,45.3901,45.4187,45.1322,45.168,52900.0
2008-09-12 11:55:00,63.08,63.18,63.0,63.04,46000.0,45.1895,45.2611,45.1322,45.1608,46000.0
2008-09-12 12:00:00,63.04,63.13,62.92,62.98,41600.0,45.1608,45.2253,45.0748,45.1178,41600.0
2008-09-12 12:05:00,63.0,63.03,62.88,62.98,30000.0,45.1322,45.1536,45.0462,45.1178,30000.0
2008-09-12 12:10:00,62.98,63.07,62.92,63.04,34300.0,45.1178,45.1823,45.0748,45.1608,34300.0
2008-09-12 12:15:00,63.03,63.37,63.03,63.37,21800.0,45.1536,45.3972,45.1536,45.3972,21800.0
2008-09-12 12:20:00,63.37,63.37,63.13,63.13,16900.0,45.3972,45.3972,45.2253,45.2253,16900.0
2008-09-12 12:25:00,63.13,63.31,63.02,63.22,47000.0,45.2253,45.3542,45.1465,45.2898,47000.0
2008-09-12 12:30:00,63.24,63.34,63.24,63.32,25700.0,45.3041,45.3757,45.3041,45.3614,25700.0
2008-09-12 12:35:00,63.33,63.42,63.3,63.34,33600.0,45.3686,45.433,45.3471,45.3757,33600.0
2008-09-12 12:40:00,63.34,63.48,63.3,63.4,21000.0,45.3757,45.476,45.3471,45.4187,21000.0
2008-09-12 12:45:00,63.4,63.4,63.02,63.09,47100.0,45.4187,45.4187,45.1465,45.1966,47100.0
2008-09-12 12:50:00,63.09,63.14,63.02,63.02,51800.0,45.1966,45.2324,45.1465,45.1465,51800.0
2008-09-12 12:55:00,63.04,63.04,62.78,62.78,68300.0,45.1608,45.1608,44.9746,44.9746,68300.0
2008-09-12 13:00:00,62.77,62.91,62.73,62.89,44600.0,44.9674,45.0677,44.9387,45.0534,44600.0
2008-09-12 13:05:00,62.9,62.9,62.7,62.87,29900.0,45.0605,45.0605,44.9172,45.039,29900.0
2008-09-12 13:10:00,62.87,62.94,62.75,62.8,39900.0,45.039,45.0892,44.9531,44.9889,39900.0
2008-09-12 13:15:00,62.8,62.96,62.8,62.92,40700.0,44.9889,45.1035,44.9889,45.0748,40700.0
2008-09-12 13:20:00,62.93,62.95,62.81,62.86,40100.0,45.082,45.0963,44.996,45.0319,40100.0
2008-09-12 13:25:00,62.87,63.17,62.86,63.13,29300.0,45.039,45.2539,45.0319,45.2253,29300.0
2008-09-12 13:30:00,63.14,63.19,63.06,63.11,27500.0,45.2324,45.2683,45.1751,45.211,27500.0
2008-09-12 13:35:00,63.11,63.12,62.88,62.9,32600.0,45.211,45.2181,45.0462,45.0605,32600.0
2008-09-12 13:40:00,62.88,63.02,62.77,62.9,50000.0,45.0462,45.1465,44.9674,45.0605,50000.0
2008-09-12 13:45:00,62.91,62.97,62.8,62.96,40900.0,45.0677,45.1107,44.9889,45.1035,40900.0
2008-09-12 13:50:00,62.94,62.94,62.75,62.84,43600.0,45.0892,45.0892,44.9531,45.0175,43600.0
2008-09-12 13:55:00,62.85,62.95,62.78,62.95,43400.0,45.0247,45.0963,44.9746,45.0963,43400.0
2008-09-12 14:00:00,62.95,62.95,62.5,62.54,52400.0,45.0963,45.0963,44.774,44.8026,52400.0
2008-09-12 14:05:00,62.56,62.63,62.48,62.55,29700.0,44.8169,44.8671,44.7596,44.8098,29700.0
2008-09-12 14:10:00,62.55,62.71,62.54,62.64,27900.0,44.8098,44.9244,44.8026,44.8743,27900.0
2008-09-12 14:15:00,62.66,62.74,62.58,62.7,45100.0,44.8886,44.9459,44.8313,44.9172,45100.0
2008-09-12 14:20:00,62.7,62.89,62.69,62.89,35800.0,44.9172,45.0534,44.9101,45.0534,35800.0
2008-09-12 14:25:00,62.9,62.92,62.54,62.64,28300.0,45.0605,45.0748,44.8026,44.8743,28300.0
2008-09-12 14:30:00,62.64,62.65,62.44,62.57,24900.0,44.8743,44.8814,44.731,44.8241,24900.0
2008-09-12 14:35:00,62.57,62.79,62.53,62.79,38200.0,44.8241,44.9817,44.7955,44.9817,38200.0
2008-09-12 14:40:00,62.78,63.04,62.76,63.0,39300.0,44.9746,45.1608,44.9602,45.1322,39300.0
2008-09-12 14:45:00,63.0,63.16,62.98,63.05,34800.0,45.1322,45.2468,45.1178,45.168,34800.0
2008-09-12 14:50:00,63.05,63.08,62.97,63.07,30000.0,45.168,45.1895,45.1107,45.1823,30000.0
2008-09-12 14:55:00,63.09,63.36,63.09,63.32,51700.0,45.1966,45.3901,45.1966,45.3614,51700.0
2008-09-12 15:00:00,63.31,63.33,63.02,63.13,73200.0,45.3542,45.3686,45.1465,45.2253,73200.0
2008-09-12 15:05:00,63.12,63.38,63.03,63.31,77700.0,45.2181,45.4044,45.1536,45.3542,77700.0
2008-09-12 15:10:00,63.32,63.5,63.28,63.45,79600.0,45.3614,45.4903,45.3327,45.4545,79600.0
2008-09-12 15:15:00,63.45,63.52,63.29,63.29,64700.0,45.4545,45.5047,45.3399,45.3399,64700.0
2008-09-12 15:20:00,63.29,63.45,63.15,63.45,59200.0,45.3399,45.4545,45.2396,45.4545,59200.0
2008-09-12 15:25:00,63.44,63.46,63.18,63.38,42800.0,45.4474,45.4617,45.2611,45.4044,42800.0
2008-09-12 15:30:00,63.38,63.4,63.23,63.29,68400.0,45.4044,45.4187,45.2969,45.3399,68400.0
2008-09-12 15:35:00,63.28,63.31,63.0,63.06,78500.0,45.3327,45.3542,45.1322,45.1751,78500.0
2008-09-12 15:40:00,63.05,63.29,63.04,63.19,56600.0,45.168,45.3399,45.1608,45.2683,56600.0
2008-09-12 15:45:00,63.18,63.4,63.17,63.24,92200.0,45.2611,45.4187,45.2539,45.3041,92200.0
2008-09-12 15:50:00,63.26,63.53,63.25,63.52,131600.0,45.3184,45.5118,45.3113,45.5047,131600.0
2008-09-12 15:55:00,63.52,63.52,63.23,63.26,201400.0,45.5047,45.5047,45.2969,45.3184,201400.0
2008-09-15 09:30:00,61.06,61.66,61.06,61.66,1800.0,43.7424,44.1722,43.7424,44.1722,1800.0
2008-09-15 09:35:00,61.65,61.9,61.45,61.5,44900.0,44.165,44.3441,44.0218,44.0576,44900.0
2008-09-15 09:40:00,61.49,61.7,61.44,61.67,81600.0,44.0504,44.2009,44.0146,44.1794,81600.0
2008-09-15 09:45:00,61.66,62.29,61.62,62.02,66000.0,44.1722,44.6235,44.1435,44.4301,66000.0
2008-09-15 09:50:00,61.99,62.17,61.56,61.58,58200.0,44.4086,44.5376,44.1006,44.1149,58200.0
2008-09-15 09:55:00,61.61,61.62,61.33,61.51,81000.0,44.1364,44.1435,43.9358,44.0647,81000.0
2008-09-15 10:00:00,61.51,62.3,61.4,62.28,73300.0,44.0647,44.6307,43.9859,44.6164,73300.0
2008-09-15 10:05:00,62.29,62.56,61.88,61.95,61000.0,44.6235,44.8169,44.3298,44.38,61000.0
2008-09-15 10:10:00,61.95,62.9,61.91,62.82,93000.0,44.38,45.0605,44.3513,45.0032,93000.0
2008-09-15 10:15:00,62.83,62.87,62.47,62.63,65500.0,45.0104,45.039,44.7525,44.8671,65500.0
2008-09-15 10:20:00,62.63,62.86,62.27,62.37,80500.0,44.8671,45.0319,44.6092,44.6808,80500.0
2008-09-15 10:25:00,62.39,62.77,62.32,62.5,52400.0,44.6952,44.9674,44.645,44.774,52400.0
2008-09-15 10:30:00,62.51,62.86,62.22,62.84,88700.0,44.7811,45.0319,44.5734,45.0175,88700.0
2008-09-15 10:35:00,62.85,63.0,62.38,62.67,98800.0,45.0247,45.1322,44.688,44.8957,98800.0
2008-09-15 10:40:00,62.66,62.89,62.56,62.81,51400.0,44.8886,45.0534,44.8169,44.996,51400.0
2008-09-15 10:45:00,62.78,62.91,62.61,62.78,55500.0,44.9746,45.0677,44.8528,44.9746,55500.0
2008-09-15 10:50:00,62.75,63.67,62.69,63.64,115700.0,44.9531,45.6121,44.9101,45.5906,115700.0
2008-09-15 10:55:00,63.62,63.64,62.98,63.13,110500.0,45.5763,45.5906,45.1178,45.2253,110500.0
2008-09-15 11:00:00,63.12,63.27,62.98,62.98,58600.0,45.2181,45.3256,45.1178,45.1178,58600.0
2008-09-15 11:05:00,62.98,63.05,62.54,62.69,56500.0,45.1178,45.168,44.8026,44.9101,56500.0
2008-09-15 11:10:00,62.68,63.07,62.63,62.87,52700.0,44.9029,45.1823,44.8671,45.039,52700.0
2008-09-15 11:15:00,62.88,62.92,62.67,62.85,34000.0,45.0462,45.0748,44.8957,45.0247,34000.0
2008-09-15 11:20:00,62.85,63.23,62.8,62.84,52800.0,45.0247,45.2969,44.9889,45.0175,52800.0
2008-09-15 11:25:00,62.81,62.81,62.42,62.48,66600.0,44.996,44.996,44.7167,44.7596,66600.0
2008-09-15 11:30:00,62.47,62.77,62.34,62.56,24300.0,44.7525,44.9674,44.6593,44.8169,24300.0
2008-09-15 11:35:00,62.55,62.61,62.38,62.54,21900.0,44.8098,44.8528,44.688,44.8026,21900.0
2008-09-15 11:40:00,62.54,62.65,62.43,62.47,44100.0,44.8026,44.8814,44.7238,44.7525,44100.0
2008-09-15 11:45:00,62.45,62.73,62.29,62.72,49900.0,44.7381,44.9387,44.6235,44.9316,49900.0
2008-09-15 11:50:00,62.67,62.84,62.19,62.31,42600.0,44.8957,45.0175,44.5519,44.6379,42600.0
2008-09-15 11:55:00,62.28,62.33,62.04,62.06,49100.0,44.6164,44.6522,44.4444,44.4588,49100.0
2008-09-15 12:00:00,62.11,62.5,62.05,62.5,39000.0,44.4946,44.774,44.4516,44.774,39000.0
2008-09-15 12:05:00,62.46,62.75,62.46,62.59,38800.0,44.7453,44.9531,44.7453,44.8384,38800.0
2008-09-15 12:10:00,62.59,62.84,62.39,62.42,74400.0,44.8384,45.0175,44.6952,44.7167,74400.0
2008-09-15 12:15:00,62.44,62.58,62.25,62.4,47100.0,44.731,44.8313,44.5949,44.7023,47100.0
2008-09-15 12:20:00,62.43,62.75,62.22,62.26,53700.0,44.7238,44.9531,44.5734,44.602,53700.0
2008-09-15 12:25:00,62.27,62.28,62.12,62.2,25100.0,44.6092,44.6164,44.5017,44.559,25100.0
2008-09-15 12:30:00,62.19,62.33,62.1,62.22,28600.0,44.5519,44.6522,44.4874,44.5734,28600.0
2008-09-15 12:35:00,62.18,62.33,62.02,62.22,24800.0,44.5447,44.6522,44.4301,44.5734,24800.0
2008-09-15 12:40:00,62.23,62.4,62.17,62.2,27300.0,44.5805,44.7023,44.5376,44.559,27300.0
2008-09-15 12:45:00,62.24,62.59,62.04,62.29,62300.0,44.5877,44.8384,44.4444,44.6235,62300.0
2008-09-15 12:50:00,62.29,62.71,62.27,62.69,37700.0,44.6235,44.9244,44.6092,44.9101,37700.0
2008-09-15 12:55:00,62.68,62.84,62.45,62.45,41600.0,44.9029,45.0175,44.7381,44.7381,41600.0
2008-09-15 13:00:00,62.45,62.7,62.42,62.67,16000.0,44.7381,44.9172,44.7167,44.8957,16000.0
2008-09-15 13:05:00,62.66,62.77,62.55,62.59,30400.0,44.8886,44.9674,44.8098,44.8384,30400.0
2008-09-15 13:10:00,62.59,62.72,62.5,62.6,35100.0,44.8384,44.9316,44.774,44.8456,35100.0
2008-09-15 13:15:00,62.6,62.62,62.42,62.52,10800.0,44.8456,44.8599,44.7167,44.7883,10800.0
2008-09-15 13:20:00,62.48,62.6,62.42,62.51,15200.0,44.7596,44.8456,44.7167,44.7811,15200.0
2008-09-15 13:25:00,62.5,62.53,62.28,62.31,34000.0,44.774,44.7955,44.6164,44.6379,34000.0
2008-09-15 13:30:00,62.31,62.36,62.22,62.32,16100.0,44.6379,44.6737,44.5734,44.645,16100.0
2008-09-15 13:35:00,62.33,62.35,62.06,62.08,22200.0,44.6522,44.6665,44.4588,44.4731,22200.0
2008-09-15 13:40:00,62.07,62.19,61.89,62.16,57600.0,44.4659,44.5519,44.337,44.5304,57600.0
2008-09-15 13:45:00,62.19,62.41,61.95,62.18,88700.0,44.5519,44.7095,44.38,44.5447,88700.0
2008-09-15 13:50:00,62.2,62.2,61.8,61.9,43200.0,44.559,44.559,44.2725,44.3441,43200.0
2008-09-15 13:55:00,61.84,62.2,61.69,62.15,73400.0,44.3012,44.559,44.1937,44.5232,73400.0
2008-09-15 14:00:00,62.13,62.42,62.03,62.25,35600.0,44.5089,44.7167,44.4373,44.5949,35600.0
2008-09-15 14:05:00,62.28,62.38,61.95,61.98,29500.0,44.6164,44.688,44.38,44.4014,29500.0
2008-09-15 14:10:00,61.97,62.16,61.81,61.93,53500.0,44.3943,44.5304,44.2797,44.3656,53500.0
2008-09-15 14:15:00,61.91,62.37,61.9,62.28,55200.0,44.3513,44.6808,44.3441,44.6164,55200.0
2008-09-15 14:20:00,62.32,62.34,62.1,62.27,34300.0,44.645,44.6593,44.4874,44.6092,34300.0
2008-09-15 14:25:00,62.27,62.32,62.04,62.06,16100.0,44.6092,44.645,44.4444,44.4588,16100.0
2008-09-15 14:30:00,62.05,62.39,62.02,62.2,32500.0,44.4516,44.6952,44.4301,44.559,32500.0
2008-09-15 14:35:00,62.21,62.46,62.15,62.15,31300.0,44.5662,44.7453,44.5232,44.5232,31300.0
2008-09-15 14:40:00,62.15,62.21,61.71,61.92,68200.0,44.5232,44.5662,44.208,44.3585,68200.0
2008-09-15 14:45:00,61.91,61.99,61.72,61.88,37100.0,44.3513,44.4086,44.2152,44.3298,37100.0
2008-09-15 14:50:00,61.87,62.23,61.82,62.23,55500.0,44.3226,44.5805,44.2868,44.5805,55500.0
2008-09-15 14:55:00,62.23,62.24,61.81,61.86,61100.0,44.5805,44.5877,44.2797,44.3155,61100.0
2008-09-15 15:00:00,61.84,61.87,61.57,61.6,63200.0,44.3012,44.3226,44.1077,44.1292,63200.0
2008-09-15 15:05:00,61.6,61.71,61.25,61.26,90300.0,44.1292,44.208,43.8785,43.8856,90300.0
2008-09-15 15:10:00,61.26,61.35,61.16,61.28,84100.0,43.8856,43.9501,43.814,43.9,84100.0
2008-09-15 15:15:00,61.28,61.34,61.16,61.19,76100.0,43.9,43.943,43.814,43.8355,76100.0
2008-09-15 15:20:00,61.21,61.38,61.16,61.17,82400.0,43.8498,43.9716,43.814,43.8212,82400.0
2008-09-15 15:25:00,61.17,61.35,61.16,61.34,83900.0,43.8212,43.9501,43.814,43.943,83900.0
2008-09-15 15:30:00,61.32,61.78,61.3,61.65,90700.0,43.9286,44.2582,43.9143,44.165,90700.0
2008-09-15 15:35:00,61.7,61.81,61.6,61.73,74700.0,44.2009,44.2797,44.1292,44.2223,74700.0
2008-09-15 15:40:00,61.73,61.92,61.56,61.64,161700.0,44.2223,44.3585,44.1006,44.1579,161700.0
2008-09-15 15:45:00,61.64,61.65,61.37,61.46,115000.0,44.1579,44.165,43.9645,44.0289,115000.0
2008-09-15 15:50:00,61.46,61.57,61.21,61.53,157900.0,44.0289,44.1077,43.8498,44.0791,157900.0
2008-09-15 15:55:00,61.54,61.57,61.26,61.28,139600.0,44.0862,44.1077,43.8856,43.9,139600.0
2008-09-16 09:30:00,59.87,60.48,59.09,60.42,187200.0,42.8899,43.3269,42.3311,43.2839,187200.0
2008-09-16 09:35:00,60.44,60.59,59.44,59.71,77500.0,43.2982,43.4057,42.5818,42.7753,77500.0
2008-09-16 09:40:00,59.7,60.01,59.64,59.71,133900.0,42.7681,42.9902,42.7251,42.7753,133900.0
2008-09-16 09:45:00,59.71,59.98,59.42,59.44,107600.0,42.7753,42.9687,42.5675,42.5818,107600.0
2008-09-16 09:50:00,59.48,59.79,59.3,59.66,89600.0,42.6105,42.8326,42.4815,42.7394,89600.0
2008-09-16 09:55:00,59.66,59.66,59.13,59.28,81100.0,42.7394,42.7394,42.3598,42.4672,81100.0
2008-09-16 10:00:00,59.25,59.52,59.13,59.52,92100.0,42.4457,42.6391,42.3598,42.6391,92100.0
2008-09-16 10:05:00,59.55,59.64,59.4,59.6,119200.0,42.6606,42.7251,42.5532,42.6965,119200.0
2008-09-16 10:10:00,59.6,59.96,59.32,59.96,127300.0,42.6965,42.9543,42.4959,42.9543,127300.0
2008-09-16 10:15:00,59.95,60.03,59.82,59.96,103600.0,42.9472,43.0045,42.8541,42.9543,103600.0
2008-09-16 10:20:00,59.94,60.99,59.94,60.9,115500.0,42.94,43.6922,42.94,43.6277,115500.0
2008-09-16 10:25:00,60.91,61.18,60.72,61.12,99700.0,43.6349,43.8283,43.4988,43.7854,99700.0
2008-09-16 10:30:00,61.15,61.16,60.79,60.95,83800.0,43.8068,43.814,43.5489,43.6636,83800.0
2008-09-16 10:35:00,60.98,61.15,60.75,60.81,78300.0,43.6851,43.8068,43.5203,43.5633,78300.0
2008-09-16 10:40:00,60.78,61.07,60.76,61.01,56700.0,43.5418,43.7495,43.5275,43.7066,56700.0
2008-09-16 10:45:00,60.99,61.03,60.85,60.99,61700.0,43.6922,43.7209,43.5919,43.6922,61700.0
2008-09-16 10:50:00,61.0,61.7,60.81,61.7,136200.0,43.6994,44.2009,43.5633,44.2009,136200.0
2008-09-16 10:55:00,61.73,61.99,61.68,61.91,111800.0,44.2223,44.4086,44.1865,44.3513,111800.0
2008-09-16 11:00:00,61.95,62.78,61.9,62.26,115100.0,44.38,44.9746,44.3441,44.602,115100.0
2008-09-16 11:05:00,62.26,62.98,62.24,62.66,125100.0,44.602,45.1178,44.5877,44.8886,125100.0
2008-09-16 11:10:00,62.64,62.68,62.38,62.66,110100.0,44.8743,44.9029,44.688,44.8886,110100.0
2008-09-16 11:15:00,62.64,62.7,62.16,62.38,88500.0,44.8743,44.9172,44.5304,44.688,88500.0
2008-09-16 11:20:00,62.38,62.49,61.77,61.99,82700.0,44.688,44.7668,44.251,44.4086,82700.0
2008-09-16 11:25:00,62.02,62.43,61.94,61.94,61900.0,44.4301,44.7238,44.3728,44.3728,61900.0
2008-09-16 11:30:00,61.92,62.45,61.84,62.11,65300.0,44.3585,44.7381,44.3012,44.4946,65300.0
2008-09-16 11:35:00,62.11,62.34,61.8,61.87,69500.0,44.4946,44.6593,44.2725,44.3226,69500.0
2008-09-16 11:40:00,61.82,62.04,61.6,61.68,41500.0,44.2868,44.4444,44.1292,44.1865,41500.0
2008-09-16 11:45:00,61.68,61.8,61.5,61.58,52800.0,44.1865,44.2725,44.0576,44.1149,52800.0
2008-09-16 11:50:00,61.59,61.78,61.59,61.73,62900.0,44.1221,44.2582,44.1221,44.2223,62900.0
2008-09-16 11:55:00,61.73,62.06,61.72,61.95,62700.0,44.2223,44.4588,44.2152,44.38,62700.0
2008-09-16 12:00:00,61.95,62.28,61.8,61.85,81000.0,44.38,44.6164,44.2725,44.3083,81000.0
2008-09-16 12:05:00,61.85,62.04,61.75,61.92,48800.0,44.3083,44.4444,44.2367,44.3585,48800.0
2008-09-16 12:10:00,61.92,61.99,61.77,61.77,17400.0,44.3585,44.4086,44.251,44.251,17400.0
2008-09-16 12:15:00,61.77,62.09,61.7,62.01,71300.0,44.251,44.4802,44.2009,44.4229,71300.0
2008-09-16 12:20:00,62.02,62.29,61.85,62.18,35100.0,44.4301,44.6235,44.3083,44.5447,35100.0
2008-09-16 12:25:00,62.17,62.36,61.96,62.27,43400.0,44.5376,44.6737,44.3871,44.6092,43400.0
2008-09-16 12:30:00,62.23,62.27,61.84,61.99,31500.0,44.5805,44.6092,44.3012,44.4086,31500.0
2008-09-16 12:35:00,62.0,62.06,61.9,62.03,17900.0,44.4158,44.4588,44.3441,44.4373,17900.0
2008-09-16 12:40:00,62.04,62.17,61.86,62.11,30400.0,44.4444,44.5376,44.3155,44.4946,30400.0
2008-09-16 12:45:00,62.09,62.1,61.9,62.04,18900.0,44.4802,44.4874,44.3441,44.4444,18900.0
2008-09-16 12:50:00,62.04,62.06,61.83,61.98,50800.0,44.4444,44.4588,44.294,44.4014,50800.0
2008-09-16 12:55:00,61.98,62.16,61.85,62.16,31000.0,44.4014,44.5304,44.3083,44.5304,31000.0
2008-09-16 13:00:00,62.18,62.26,61.95,62.0,40500.0,44.5447,44.602,44.38,44.4158,40500.0
2008-09-16 13:05:00,62.01,62.46,62.01,62.46,33500.0,44.4229,44.7453,44.4229,44.7453,33500.0
2008-09-16 13:10:00,62.47,62.8,62.41,62.79,46500.0,44.7525,44.9889,44.7095,44.9817,46500.0
2008-09-16 13:15:00,62.78,62.91,62.59,62.63,66000.0,44.9746,45.0677,44.8384,44.8671,66000.0
2008-09-16 13:20:00,62.61,62.91,62.58,62.79,51700.0,44.8528,45.0677,44.8313,44.9817,51700.0
2008-09-16 13:25:00,62.8,62.83,62.45,62.67,60400.0,44.9889,45.0104,44.7381,44.8957,60400.0
2008-09-16 13:30:00,62.68,63.0,62.67,62.99,45000.0,44.9029,45.1322,44.8957,45.125,45000.0
2008-09-16 13:35:00,63.0,63.12,62.77,62.84,63600.0,45.1322,45.2181,44.9674,45.0175,63600.0
2008-09-16 13:40:00,62.85,62.91,62.55,62.57,36300.0,45.0247,45.0677,44.8098,44.8241,36300.0
2008-09-16 13:45:00,62.57,62.64,62.46,62.53,56400.0,44.8241,44.8743,44.7453,44.7955,56400.0
2008-09-16 13:50:00,62.53,62.55,62.27,62.42,57800.0,44.7955,44.8098,44.6092,44.7167,57800.0
2008-09-16 13:55:00,62.44,62.67,62.44,62.67,71800.0,44.731,44.8957,44.731,44.8957,71800.0
2008-09-16 14:00:00,62.64,62.69,62.57,62.58,52900.0,44.8743,44.9101,44.8241,44.8313,52900.0
2008-09-16 14:05:00,62.58,62.73,62.43,62.58,51300.0,44.8313,44.9387,44.7238,44.8313,51300.0
2008-09-16 14:10:00,62.61,62.68,61.25,61.39,86500.0,44.8528,44.9029,43.8785,43.9788,86500.0
2008-09-16 14:15:00,61.4,62.57,61.33,61.82,107700.0,43.9859,44.8241,43.9358,44.2868,107700.0
2008-09-16 14:20:00,61.78,61.79,61.25,61.72,60700.0,44.2582,44.2653,43.8785,44.2152,60700.0
2008-09-16 14:25:00,61.58,61.76,61.13,61.4,87700.0,44.1149,44.2438,43.7925,43.9859,87700.0
2008-09-16 14:30:00,61.38,61.68,61.14,61.35,69100.0,43.9716,44.1865,43.7997,43.9501,69100.0
2008-09-16 14:35:00,61.37,62.21,60.95,62.19,125600.0,43.9645,44.5662,43.6636,44.5519,125600.0
2008-09-16 14:40:00,62.2,62.35,61.77,62.35,125500.0,44.559,44.6665,44.251,44.6665,125500.0
2008-09-16 14:45:00,62.35,62.59,62.19,62.42,104100.0,44.6665,44.8384,44.5519,44.7167,104100.0
2008-09-16 14:50:00,62.46,62.8,62.33,62.41,70900.0,44.7453,44.9889,44.6522,44.7095,70900.0
2008-09-16 14:55:00,62.4,63.1,62.4,62.84,78600.0,44.7023,45.2038,44.7023,45.0175,78600.0
2008-09-16 15:00:00,62.84,62.86,62.26,62.35,51700.0,45.0175,45.0319,44.602,44.6665,51700.0
2008-09-16 15:05:00,62.35,62.87,62.25,62.84,75600.0,44.6665,45.039,44.5949,45.0175,75600.0
2008-09-16 15:10:00,62.87,63.14,62.7,63.14,57200.0,45.039,45.2324,44.9172,45.2324,57200.0
2008-09-16 15:15:00,63.13,63.45,63.05,63.42,58100.0,45.2253,45.4545,45.168,45.433,58100.0
2008-09-16 15:20:00,63.44,63.5,63.11,63.3,72300.0,45.4474,45.4903,45.211,45.3471,72300.0
2008-09-16 15:25:00,63.29,63.54,62.93,63.1,120500.0,45.3399,45.519,45.082,45.2038,120500.0
2008-09-16 15:30:00,63.11,63.47,63.0,63.24,100200.0,45.211,45.4689,45.1322,45.3041,100200.0
2008-09-16 15:35:00,63.28,63.77,63.25,63.71,140600.0,45.3327,45.6838,45.3113,45.6408,140600.0
2008-09-16 15:40:00,63.72,63.73,63.26,63.46,131000.0,45.648,45.6551,45.3184,45.4617,131000.0
2008-09-16 15:45:00,63.48,63.72,63.38,63.6,140100.0,45.476,45.648,45.4044,45.562,140100.0
2008-09-16 15:50:00,63.6,63.71,63.21,63.25,119800.0,45.562,45.6408,45.2826,45.3113,119800.0
2008-09-16 15:55:00,63.26,63.34,63.11,63.25,147100.0,45.3184,45.3757,45.211,45.3113,147100.0
2008-09-17 09:30:00,61.93,62.23,61.35,61.44,131000.0,44.3656,44.5805,43.9501,44.0146,131000.0
2008-09-17 09:35:00,61.43,61.45,61.05,61.28,86400.0,44.0074,44.0218,43.7352,43.9,86400.0
2008-09-17 09:40:00,61.31,62.03,61.23,61.52,43600.0,43.9215,44.4373,43.8642,44.0719,43600.0
2008-09-17 09:45:00,61.53,62.22,61.38,62.17,70300.0,44.0791,44.5734,43.9716,44.5376,70300.0
2008-09-17 09:50:00,62.17,62.26,61.74,62.26,70400.0,44.5376,44.602,44.2295,44.602,70400.0
2008-09-17 09:55:00,62.27,62.51,62.02,62.5,62000.0,44.6092,44.7811,44.4301,44.774,62000.0
2008-09-17 10:00:00,62.49,62.74,62.38,62.62,57900.0,44.7668,44.9459,44.688,44.8599,57900.0
2008-09-17 10:05:00,62.6,62.71,62.29,62.68,53600.0,44.8456,44.9244,44.6235,44.9029,53600.0
2008-09-17 10:10:00,62.71,62.95,62.49,62.69,42300.0,44.9244,45.0963,44.7668,44.9101,42300.0
2008-09-17 10:15:00,62.69,62.95,62.6,62.75,42100.0,44.9101,45.0963,44.8456,44.9531,42100.0
2008-09-17 10:20:00,62.76,62.91,62.26,62.27,67400.0,44.9602,45.0677,44.602,44.6092,67400.0
2008-09-17 10:25:00,62.29,62.54,62.17,62.52,43100.0,44.6235,44.8026,44.5376,44.7883,43100.0
2008-09-17 10:30:00,62.53,62.85,62.47,62.7,88000.0,44.7955,45.0247,44.7525,44.9172,88000.0
2008-09-17 10:35:00,62.71,62.92,62.07,62.26,70700.0,44.9244,45.0748,44.4659,44.602,70700.0
2008-09-17 10:40:00,62.24,62.28,61.94,62.07,32900.0,44.5877,44.6164,44.3728,44.4659,32900.0
2008-09-17 10:45:00,62.06,62.17,61.5,61.78,64800.0,44.4588,44.5376,44.0576,44.2582,64800.0
2008-09-17 10:50:00,61.79,61.83,61.52,61.71,47500.0,44.2653,44.294,44.0719,44.208,47500.0
2008-09-17 10:55:00,61.71,61.82,61.46,61.5,49400.0,44.208,44.2868,44.0289,44.0576,49400.0
2008-09-17 11:00:00,61.47,61.8,61.41,61.41,47300.0,44.0361,44.2725,43.9931,43.9931,47300.0
2008-09-17 11:05:00,61.4,61.57,61.31,61.54,29700.0,43.9859,44.1077,43.9215,44.0862,29700.0
2008-09-17 11:10:00,61.54,61.55,61.12,61.12,48300.0,44.0862,44.0934,43.7854,43.7854,48300.0
2008-09-17 11:15:00,61.15,61.41,61.1,61.14,56500.0,43.8068,43.9931,43.771,43.7997,56500.0
2008-09-17 11:20:00,61.14,61.4,60.95,60.97,32500.0,43.7997,43.9859,43.6636,43.6779,32500.0
2008-09-17 11:25:00,60.97,60.97,60.33,60.42,77000.0,43.6779,43.6779,43.2194,43.2839,77000.0
2008-09-17 11:30:00,60.41,60.83,60.31,60.74,58400.0,43.2767,43.5776,43.2051,43.5131,58400.0
2008-09-17 11:35:00,60.73,60.75,60.46,60.71,46600.0,43.506,43.5203,43.3125,43.4916,46600.0
2008-09-17 11:40:00,60.7,60.75,60.45,60.7,79700.0,43.4845,43.5203,43.3054,43.4845,79700.0
2008-09-17 11:45:00,60.7,60.98,60.7,60.75,74000.0,43.4845,43.6851,43.4845,43.5203,74000.0
2008-09-17 11:50:00,60.75,61.02,60.73,61.02,46800.0,43.5203,43.7137,43.506,43.7137,46800.0
2008-09-17 11:55:00,61.02,61.2,60.82,60.85,29900.0,43.7137,43.8427,43.5704,43.5919,29900.0
2008-09-17 12:00:00,60.84,60.91,60.6,60.6,41700.0,43.5848,43.6349,43.4128,43.4128,41700.0
2008-09-17 12:05:00,60.6,60.85,60.5,60.79,66600.0,43.4128,43.5919,43.3412,43.5489,66600.0
2008-09-17 12:10:00,60.79,61.05,60.78,60.94,35500.0,43.5489,43.7352,43.5418,43.6564,35500.0
2008-09-17 12:15:00,60.97,61.19,60.96,61.11,38800.0,43.6779,43.8355,43.6707,43.7782,38800.0
2008-09-17 12:20:00,61.11,61.46,61.07,61.07,28900.0,43.7782,44.0289,43.7495,43.7495,28900.0
2008-09-17 12:25:00,61.05,61.05,60.72,60.75,27700.0,43.7352,43.7352,43.4988,43.5203,27700.0
2008-09-17 12:30:00,60.77,61.35,60.77,61.35,33800.0,43.5346,43.9501,43.5346,43.9501,33800.0
2008-09-17 12:35:00,61.35,61.47,61.04,61.12,36200.0,43.9501,44.0361,43.728,43.7854,36200.0
2008-09-17 12:40:00,61.13,61.47,60.93,61.37,32700.0,43.7925,44.0361,43.6492,43.9645,32700.0
2008-09-17 12:45:00,61.35,61.37,60.88,61.03,38300.0,43.9501,43.9645,43.6134,43.7209,38300.0
2008-09-17 12:50:00,61.02,61.17,60.75,61.14,21800.0,43.7137,43.8212,43.5203,43.7997,21800.0
2008-09-17 12:55:00,61.17,61.46,61.14,61.15,28100.0,43.8212,44.0289,43.7997,43.8068,28100.0
2008-09-17 13:00:00,61.14,61.43,60.94,61.41,26000.0,43.7997,44.0074,43.6564,43.9931,26000.0
2008-09-17 13:05:00,61.39,61.4,60.85,60.87,53500.0,43.9788,43.9859,43.5919,43.6063,53500.0
2008-09-17 13:10:00,60.9,61.09,60.72,60.74,30700.0,43.6277,43.7639,43.4988,43.5131,30700.0
2008-09-17 13:15:00,60.71,60.85,60.64,60.71,24800.0,43.4916,43.5919,43.4415,43.4916,24800.0
2008-09-17 13:20:00,60.74,61.06,60.72,60.92,43400.0,43.5131,43.7424,43.4988,43.6421,43400.0
2008-09-17 13:25:00,60.96,60.98,60.39,60.41,35700.0,43.6707,43.6851,43.2624,43.2767,35700.0
2008-09-17 13:30:00,60.39,60.5,60.17,60.42,39000.0,43.2624,43.3412,43.1048,43.2839,39000.0
2008-09-17 13:35:00,60.38,60.54,60.23,60.51,46900.0,43.2552,43.3699,43.1478,43.3484,46900.0
2008-09-17 13:40:00,60.51,60.66,60.2,60.48,49400.0,43.3484,43.4558,43.1263,43.3269,49400.0
2008-09-17 13:45:00,60.48,60.55,60.31,60.4,26400.0,43.3269,43.377,43.2051,43.2696,26400.0
2008-09-17 13:50:00,60.41,60.72,60.39,60.63,24500.0,43.2767,43.4988,43.2624,43.4343,24500.0
2008-09-17 13:55:00,60.62,61.05,60.52,60.62,53800.0,43.4272,43.7352,43.3555,43.4272,53800.0
2008-09-17 14:00:00,60.61,61.05,60.5,61.03,35400.0,43.42,43.7352,43.3412,43.7209,35400.0
2008-09-17 14:05:00,61.02,61.19,60.83,61.16,40300.0,43.7137,43.8355,43.5776,43.814,40300.0
2008-09-17 14:10:00,61.16,61.17,60.67,60.7,45100.0,43.814,43.8212,43.463,43.4845,45100.0
2008-09-17 14:15:00,60.7,61.0,60.46,61.0,43700.0,43.4845,43.6994,43.3125,43.6994,43700.0
2008-09-17 14:20:00,61.0,61.49,60.94,61.36,68500.0,43.6994,44.0504,43.6564,43.9573,68500.0
2008-09-17 14:25:00,61.34,61.81,61.15,61.8,61700.0,43.943,44.2797,43.8068,44.2725,61700.0
2008-09-17 14:30:00,61.8,62.07,61.44,62.07,48900.0,44.2725,44.4659,44.0146,44.4659,48900.0
2008-09-17 14:35:00,62.01,62.2,61.79,61.97,91500.0,44.4229,44.559,44.2653,44.3943,91500.0
2008-09-17 14:40:00,62.01,62.15,61.79,61.81,70900.0,44.4229,44.5232,44.2653,44.2797,70900.0
2008-09-17 14:45:00,61.82,62.17,61.7,61.77,55600.0,44.2868,44.5376,44.2009,44.251,55600.0
2008-09-17 14:50:00,61.74,61.78,61.28,61.32,52800.0,44.2295,44.2582,43.9,43.9286,52800.0
2008-09-17 14:55:00,61.32,61.45,61.02,61.36,46500.0,43.9286,44.0218,43.7137,43.9573,46500.0
2008-09-17 15:00:00,61.36,61.92,61.14,61.77,72200.0,43.9573,44.3585,43.7997,44.251,72200.0
2008-09-17 15:05:00,61.74,62.13,61.66,61.8,62800.0,44.2295,44.5089,44.1722,44.2725,62800.0
2008-09-17 15:10:00,61.81,62.17,61.56,61.6,73700.0,44.2797,44.5376,44.1006,44.1292,73700.0
2008-09-17 15:15:00,61.62,61.9,61.37,61.84,74600.0,44.1435,44.3441,43.9645,44.3012,74600.0
2008-09-17 15:20:00,61.82,61.87,61.15,61.28,63600.0,44.2868,44.3226,43.8068,43.9,63600.0
2008-09-17 15:25:00,61.32,61.77,61.27,61.41,64700.0,43.9286,44.251,43.8928,43.9931,64700.0
2008-09-17 15:30:00,61.4,61.43,61.05,61.05,54800.0,43.9859,44.0074,43.7352,43.7352,54800.0
2008-09-17 15:35:00,61.07,61.12,60.53,60.78,73500.0,43.7495,43.7854,43.3627,43.5418,73500.0
2008-09-17 15:40:00,60.78,61.11,60.72,60.87,78000.0,43.5418,43.7782,43.4988,43.6063,78000.0
2008-09-17 15:45:00,60.88,61.3,60.73,60.83,140000.0,43.6134,43.9143,43.506,43.5776,140000.0
2008-09-17 15:50:00,60.81,60.87,60.56,60.73,158400.0,43.5633,43.6063,43.3842,43.506,158400.0
2008-09-17 15:55:00,60.72,60.75,59.87,59.94,325600.0,43.4988,43.5203,42.8899,42.94,325600.0
2008-09-18 09:30:00,60.51,60.92,60.4,60.42,76200.0,43.3484,43.6421,43.2696,43.2839,76200.0
2008-09-18 09:35:00,60.43,60.98,60.35,60.72,57000.0,43.291,43.6851,43.2337,43.4988,57000.0
2008-09-18 09:40:00,60.74,60.8,60.43,60.43,44500.0,43.5131,43.5561,43.291,43.291,44500.0
2008-09-18 09:45:00,60.44,60.58,60.06,60.13,57500.0,43.2982,43.3985,43.026,43.0761,57500.0
2008-09-18 09:50:00,60.14,60.93,60.03,60.92,63000.0,43.0833,43.6492,43.0045,43.6421,63000.0
2008-09-18 09:55:00,60.92,61.26,60.84,61.05,66900.0,43.6421,43.8856,43.5848,43.7352,66900.0
2008-09-18 10:00:00,61.01,61.5,61.01,61.09,89800.0,43.7066,44.0576,43.7066,43.7639,89800.0
2008-09-18 10:05:00,61.09,61.46,61.09,61.21,58800.0,43.7639,44.0289,43.7639,43.8498,58800.0
2008-09-18 10:10:00,61.2,61.29,60.79,60.87,33400.0,43.8427,43.9071,43.5489,43.6063,33400.0
2008-09-18 10:15:00,60.87,61.01,60.6,60.76,49200.0,43.6063,43.7066,43.4128,43.5275,49200.0
2008-09-18 10:20:00,60.77,61.02,60.63,60.99,37000.0,43.5346,43.7137,43.4343,43.6922,37000.0
2008-09-18 10:25:00,60.99,61.23,60.91,61.0,51900.0,43.6922,43.8642,43.6349,43.6994,51900.0
2008-09-18 10:30:00,60.98,61.1,60.82,60.96,39700.0,43.6851,43.771,43.5704,43.6707,39700.0
2008-09-18 10:35:00,60.94,61.03,60.76,61.02,47700.0,43.6564,43.7209,43.5275,43.7137,47700.0
2008-09-18 10:40:00,61.03,61.06,60.39,60.41,81400.0,43.7209,43.7424,43.2624,43.2767,81400.0
2008-09-18 10:45:00,60.43,60.82,60.24,60.78,48900.0,43.291,43.5704,43.1549,43.5418,48900.0
2008-09-18 10:50:00,60.78,61.04,60.73,60.99,30700.0,43.5418,43.728,43.506,43.6922,30700.0
2008-09-18 10:55:00,60.99,61.0,60.35,60.49,30900.0,43.6922,43.6994,43.2337,43.334,30900.0
2008-09-18 11:00:00,60.45,60.72,60.14,60.5,99500.0,43.3054,43.4988,43.0833,43.3412,99500.0
2008-09-18 11:05:00,60.51,61.03,60.46,60.48,95400.0,43.3484,43.7209,43.3125,43.3269,95400.0
2008-09-18 11:10:00,60.52,60.6,60.17,60.17,34000.0,43.3555,43.4128,43.1048,43.1048,34000.0
2008-09-18 11:15:00,60.17,60.27,59.95,59.95,64900.0,43.1048,43.1764,42.9472,42.9472,64900.0
2008-09-18 11:20:00,59.97,60.07,59.8,59.86,45200.0,42.9615,43.0332,42.8397,42.8827,45200.0
2008-09-18 11:25:00,59.86,60.04,59.58,59.58,64300.0,42.8827,43.0117,42.6821,42.6821,64300.0
2008-09-18 11:30:00,59.61,59.83,59.52,59.59,88600.0,42.7036,42.8612,42.6391,42.6893,88600.0
2008-09-18 11:35:00,59.59,59.79,59.56,59.56,38200.0,42.6893,42.8326,42.6678,42.6678,38200.0
2008-09-18 11:40:00,59.57,59.72,59.38,59.61,60800.0,42.675,42.7824,42.5388,42.7036,60800.0
2008-09-18 11:45:00,59.61,59.74,59.3,59.35,41300.0,42.7036,42.7967,42.4815,42.5174,41300.0
2008-09-18 11:50:00,59.32,59.32,58.93,58.94,81600.0,42.4959,42.4959,42.2165,42.2236,81600.0
2008-09-18 11:55:00,58.93,59.45,58.87,59.45,87100.0,42.2165,42.589,42.1735,42.589,87100.0
2008-09-18 12:00:00,59.41,59.41,58.7,58.7,65100.0,42.5603,42.5603,42.0517,42.0517,65100.0
2008-09-18 12:05:00,58.72,58.94,58.55,58.85,78600.0,42.066,42.2236,41.9442,42.1592,78600.0
2008-09-18 12:10:00,58.86,59.33,58.62,58.93,69800.0,42.1663,42.503,41.9944,42.2165,69800.0
2008-09-18 12:15:00,58.93,59.11,58.93,59.04,36000.0,42.2165,42.3454,42.2165,42.2953,36000.0
2008-09-18 12:20:00,59.07,59.43,58.96,59.34,36900.0,42.3168,42.5747,42.238,42.5102,36900.0
2008-09-18 12:25:00,59.34,59.36,58.81,59.12,39000.0,42.5102,42.5245,42.1305,42.3526,39000.0
2008-09-18 12:30:00,59.12,59.15,58.82,58.91,35000.0,42.3526,42.3741,42.1377,42.2021,35000.0
2008-09-18 12:35:00,58.89,59.01,58.58,58.69,51700.0,42.1878,42.2738,41.9657,42.0445,51700.0
2008-09-18 12:40:00,58.69,58.75,58.53,58.59,41700.0,42.0445,42.0875,41.9299,41.9729,41700.0
2008-09-18 12:45:00,58.57,58.57,58.02,58.14,71800.0,41.9586,41.9586,41.5646,41.6505,71800.0
2008-09-18 12:50:00,58.17,58.31,58.02,58.31,73100.0,41.672,41.7723,41.5646,41.7723,73100.0
2008-09-18 12:55:00,58.31,58.4,58.0,58.01,80000.0,41.7723,41.8368,41.5502,41.5574,80000.0
2008-09-18 13:00:00,58.02,58.26,58.0,58.07,61500.0,41.5646,41.7365,41.5502,41.6004,61500.0
2008-09-18 13:05:00,58.07,58.95,58.0,58.83,88700.0,41.6004,42.2308,41.5502,42.1448,88700.0
2008-09-18 13:10:00,58.85,59.03,58.44,58.81,58400.0,42.1592,42.2881,41.8654,42.1305,58400.0
2008-09-18 13:15:00,58.83,59.52,58.83,59.3,67500.0,42.1448,42.6391,42.1448,42.4815,67500.0
2008-09-18 13:20:00,59.31,59.81,59.28,59.66,76800.0,42.4887,42.8469,42.4672,42.7394,76800.0
2008-09-18 13:25:00,59.63,59.67,59.05,59.48,56700.0,42.7179,42.7466,42.3024,42.6105,56700.0
2008-09-18 13:30:00,59.43,60.38,59.39,60.36,71100.0,42.5747,43.2552,42.546,43.2409,71100.0
2008-09-18 13:35:00,60.35,60.52,59.7,60.46,72300.0,43.2337,43.3555,42.7681,43.3125,72300.0
2008-09-18 13:40:00,60.46,60.63,59.73,59.76,69900.0,43.3125,43.4343,42.7896,42.8111,69900.0
2008-09-18 13:45:00,59.75,60.39,59.74,60.1,47900.0,42.8039,43.2624,42.7967,43.0546,47900.0
2008-09-18 13:50:00,60.08,60.15,59.44,59.46,66500.0,43.0403,43.0905,42.5818,42.5962,66500.0
2008-09-18 13:55:00,59.45,60.05,59.45,59.81,47900.0,42.589,43.0188,42.589,42.8469,47900.0
2008-09-18 14:00:00,59.83,59.88,59.5,59.56,43500.0,42.8612,42.897,42.6248,42.6678,43500.0
2008-09-18 14:05:00,59.61,59.68,58.99,59.13,128000.0,42.7036,42.7538,42.2595,42.3598,128000.0
2008-09-18 14:10:00,59.18,59.75,59.17,59.66,68300.0,42.3956,42.8039,42.3884,42.7394,68300.0
2008-09-18 14:15:00,59.65,59.85,59.17,59.33,73400.0,42.7323,42.8755,42.3884,42.503,73400.0
2008-09-18 14:20:00,59.34,59.51,59.19,59.51,68100.0,42.5102,42.632,42.4027,42.632,68100.0
2008-09-18 14:25:00,59.52,59.67,59.3,59.52,54200.0,42.6391,42.7466,42.4815,42.6391,54200.0
2008-09-18 14:30:00,59.5,60.0,59.46,59.94,95200.0,42.6248,42.983,42.5962,42.94,95200.0
2008-09-18 14:35:00,59.93,60.1,59.44,59.45,108000.0,42.9329,43.0546,42.5818,42.589,108000.0
2008-09-18 14:40:00,59.44,60.07,59.42,59.79,47100.0,42.5818,43.0332,42.5675,42.8326,47100.0
2008-09-18 14:45:00,59.83,60.09,59.64,60.0,85400.0,42.8612,43.0475,42.7251,42.983,85400.0
2008-09-18 14:50:00,60.0,60.13,59.93,59.97,74000.0,42.983,43.0761,42.9329,42.9615,74000.0
2008-09-18 14:55:00,59.98,60.61,59.96,60.45,78700.0,42.9687,43.42,42.9543,43.3054,78700.0
2008-09-18 15:00:00,60.44,61.16,60.42,61.08,112100.0,43.2982,43.814,43.2839,43.7567,112100.0
2008-09-18 15:05:00,61.1,61.3,60.96,61.13,137600.0,43.771,43.9143,43.6707,43.7925,137600.0
2008-09-18 15:10:00,61.14,62.15,61.12,62.03,210800.0,43.7997,44.5232,43.7854,44.4373,210800.0
2008-09-18 15:15:00,62.03,62.2,61.72,61.9,170400.0,44.4373,44.559,44.2152,44.3441,170400.0
2008-09-18 15:20:00,61.9,62.55,61.86,62.26,142700.0,44.3441,44.8098,44.3155,44.602,142700.0
2008-09-18 15:25:00,61.91,62.2,61.25,61.3,186200.0,44.3513,44.559,43.8785,43.9143,186200.0
2008-09-18 15:30:00,61.29,61.74,61.24,61.7,218100.0,43.9071,44.2295,43.8713,44.2009,218100.0
2008-09-18 15:35:00,61.45,62.25,61.45,62.01,126800.0,44.0218,44.5949,44.0218,44.4229,126800.0
2008-09-18 15:40:00,61.95,62.27,61.84,62.15,114300.0,44.38,44.6092,44.3012,44.5232,114300.0
2008-09-18 15:45:00,62.15,62.75,62.1,62.32,175000.0,44.5232,44.9531,44.4874,44.645,175000.0
2008-09-18 15:50:00,62.33,62.35,61.97,62.14,133700.0,44.6522,44.6665,44.3943,44.5161,133700.0
2008-09-18 15:55:00,62.12,62.12,61.62,61.94,131300.0,44.5017,44.5017,44.1435,44.3728,131300.0
2008-09-19 09:30:00,65.54,65.54,63.5,64.79,20300.0,46.9518,46.9518,45.4903,46.4145,20300.0
2008-09-19 09:35:00,64.59,65.09,63.51,63.53,809800.0,46.2712,46.6294,45.4975,45.5118,809800.0
2008-09-19 09:40:00,63.54,64.0,63.03,63.21,84000.0,45.519,45.8485,45.1536,45.2826,84000.0
2008-09-19 09:45:00,63.15,64.0,63.05,63.46,64700.0,45.2396,45.8485,45.168,45.4617,64700.0
2008-09-19 09:50:00,63.46,63.83,63.27,63.57,56800.0,45.4617,45.7268,45.3256,45.5405,56800.0
2008-09-19 09:55:00,63.59,63.95,62.97,62.97,91200.0,45.5548,45.8127,45.1107,45.1107,91200.0
2008-09-19 10:00:00,62.96,63.43,62.88,63.0,108000.0,45.1035,45.4402,45.0462,45.1322,108000.0
2008-09-19 10:05:00,63.0,63.46,62.21,62.34,132300.0,45.1322,45.4617,44.5662,44.6593,132300.0
2008-09-19 10:10:00,62.35,63.1,62.28,62.99,58100.0,44.6665,45.2038,44.6164,45.125,58100.0
2008-09-19 10:15:00,62.89,63.49,62.82,63.23,75800.0,45.0534,45.4832,45.0032,45.2969,75800.0
2008-09-19 10:20:00,63.2,63.45,62.55,62.77,47400.0,45.2754,45.4545,44.8098,44.9674,47400.0
2008-09-19 10:25:00,62.75,63.06,62.54,62.68,43100.0,44.9531,45.1751,44.8026,44.9029,43100.0
2008-09-19 10:30:00,62.66,62.78,62.11,62.3,36500.0,44.8886,44.9746,44.4946,44.6307,36500.0
2008-09-19 10:35:00,62.4,62.97,62.31,62.83,35500.0,44.7023,45.1107,44.6379,45.0104,35500.0
2008-09-19 10:40:00,62.84,62.95,62.66,62.78,44500.0,45.0175,45.0963,44.8886,44.9746,44500.0
2008-09-19 10:45:00,62.77,62.77,62.27,62.55,31900.0,44.9674,44.9674,44.6092,44.8098,31900.0
2008-09-19 10:50:00,62.55,63.02,62.48,63.02,26100.0,44.8098,45.1465,44.7596,45.1465,26100.0
2008-09-19 10:55:00,62.97,63.02,62.44,62.89,33300.0,45.1107,45.1465,44.731,45.0534,33300.0
2008-09-19 11:00:00,62.92,63.43,62.91,63.21,51700.0,45.0748,45.4402,45.0677,45.2826,51700.0
2008-09-19 11:05:00,63.24,63.5,63.15,63.37,34400.0,45.3041,45.4903,45.2396,45.3972,34400.0
2008-09-19 11:10:00,63.31,63.55,63.13,63.39,42000.0,45.3542,45.5262,45.2253,45.4115,42000.0
2008-09-19 11:15:00,63.36,63.8,63.07,63.75,68900.0,45.3901,45.7053,45.1823,45.6694,68900.0
2008-09-19 11:20:00,63.76,63.76,63.23,63.36,37200.0,45.6766,45.6766,45.2969,45.3901,37200.0
2008-09-19 11:25:00,63.38,63.54,63.25,63.31,27900.0,45.4044,45.519,45.3113,45.3542,27900.0
2008-09-19 11:30:00,63.35,63.37,63.05,63.1,63700.0,45.3829,45.3972,45.168,45.2038,63700.0
2008-09-19 11:35:00,63.11,63.45,63.11,63.43,24800.0,45.211,45.4545,45.211,45.4402,24800.0
2008-09-19 11:40:00,63.43,63.49,63.05,63.47,70000.0,45.4402,45.4832,45.168,45.4689,70000.0
2008-09-19 11:45:00,63.47,63.5,63.21,63.24,33200.0,45.4689,45.4903,45.2826,45.3041,33200.0
2008-09-19 11:50:00,63.25,63.71,63.24,63.64,22000.0,45.3113,45.6408,45.3041,45.5906,22000.0
2008-09-19 11:55:00,63.62,63.75,63.31,63.63,25500.0,45.5763,45.6694,45.3542,45.5835,25500.0
2008-09-19 12:00:00,63.63,63.71,63.49,63.49,23700.0,45.5835,45.6408,45.4832,45.4832,23700.0
2008-09-19 12:05:00,63.54,63.87,63.47,63.82,32500.0,45.519,45.7554,45.4689,45.7196,32500.0
2008-09-19 12:10:00,63.8,63.92,63.72,63.76,65100.0,45.7053,45.7912,45.648,45.6766,65100.0
2008-09-19 12:15:00,63.77,64.0,63.55,63.55,46900.0,45.6838,45.8485,45.5262,45.5262,46900.0
2008-09-19 12:20:00,63.59,63.74,63.28,63.7,42500.0,45.5548,45.6623,45.3327,45.6336,42500.0
2008-09-19 12:25:00,63.7,64.0,63.69,64.0,53000.0,45.6336,45.8485,45.6265,45.8485,53000.0
2008-09-19 12:30:00,64.0,64.36,63.9,64.32,80900.0,45.8485,46.1064,45.7769,46.0778,80900.0
2008-09-19 12:35:00,64.3,64.3,64.0,64.05,47600.0,46.0635,46.0635,45.8485,45.8844,47600.0
2008-09-19 12:40:00,64.03,64.06,63.88,63.89,60000.0,45.87,45.8915,45.7626,45.7697,60000.0
2008-09-19 12:45:00,63.9,64.04,63.8,64.03,49000.0,45.7769,45.8772,45.7053,45.87,49000.0
2008-09-19 12:50:00,64.06,64.07,63.76,63.83,18700.0,45.8915,45.8987,45.6766,45.7268,18700.0
2008-09-19 12:55:00,63.79,63.92,63.72,63.92,43400.0,45.6981,45.7912,45.648,45.7912,43400.0
2008-09-19 13:00:00,63.89,63.94,63.79,63.85,12500.0,45.7697,45.8056,45.6981,45.7411,12500.0
2008-09-19 13:05:00,63.84,63.86,63.45,63.49,18600.0,45.7339,45.7482,45.4545,45.4832,18600.0
2008-09-19 13:10:00,63.45,63.77,63.38,63.76,26500.0,45.4545,45.6838,45.4044,45.6766,26500.0
2008-09-19 13:15:00,63.77,63.95,63.67,63.94,17700.0,45.6838,45.8127,45.6121,45.8056,17700.0
2008-09-19 13:20:00,63.95,64.12,63.8,63.99,28000.0,45.8127,45.9345,45.7053,45.8414,28000.0
2008-09-19 13:25:00,63.98,64.08,63.85,64.0,23300.0,45.8342,45.9058,45.7411,45.8485,23300.0
2008-09-19 13:30:00,63.99,64.04,63.65,63.84,17100.0,45.8414,45.8772,45.5978,45.7339,17100.0
2008-09-19 13:35:00,63.82,63.93,63.77,63.87,15400.0,45.7196,45.7984,45.6838,45.7554,15400.0
2008-09-19 13:40:00,63.89,63.9,63.5,63.79,29600.0,45.7697,45.7769,45.4903,45.6981,29600.0
2008-09-19 13:45:00,63.79,63.79,63.41,63.72,24700.0,45.6981,45.6981,45.4259,45.648,24700.0
2008-09-19 13:50:00,63.73,63.81,63.56,63.7,29700.0,45.6551,45.7124,45.5333,45.6336,29700.0
2008-09-19 13:55:00,63.7,63.82,63.61,63.77,20800.0,45.6336,45.7196,45.5691,45.6838,20800.0
2008-09-19 14:00:00,63.74,63.92,63.42,63.42,31400.0,45.6623,45.7912,45.433,45.433,31400.0
2008-09-19 14:05:00,63.44,63.59,63.28,63.39,20700.0,45.4474,45.5548,45.3327,45.4115,20700.0
2008-09-19 14:10:00,63.48,63.66,63.31,63.58,21700.0,45.476,45.605,45.3542,45.5477,21700.0
2008-09-19 14:15:00,63.62,63.8,63.49,63.49,25600.0,45.5763,45.7053,45.4832,45.4832,25600.0
2008-09-19 14:20:00,63.46,63.66,63.43,63.44,18400.0,45.4617,45.605,45.4402,45.4474,18400.0
2008-09-19 14:25:00,63.44,63.71,63.41,63.68,29700.0,45.4474,45.6408,45.4259,45.6193,29700.0
2008-09-19 14:30:00,63.71,64.0,63.71,63.75,28300.0,45.6408,45.8485,45.6408,45.6694,28300.0
2008-09-19 14:35:00,63.73,63.77,63.57,63.57,12200.0,45.6551,45.6838,45.5405,45.5405,12200.0
2008-09-19 14:40:00,63.6,64.0,63.58,63.95,25900.0,45.562,45.8485,45.5477,45.8127,25900.0
2008-09-19 14:45:00,63.98,64.39,63.93,64.27,30100.0,45.8342,46.1279,45.7984,46.042,30100.0
2008-09-19 14:50:00,64.28,64.28,64.0,64.01,30200.0,46.0491,46.0491,45.8485,45.8557,30200.0
2008-09-19 14:55:00,64.0,64.08,63.93,64.0,17000.0,45.8485,45.9058,45.7984,45.8485,17000.0
2008-09-19 15:00:00,63.99,64.25,63.69,63.69,30700.0,45.8414,46.0276,45.6265,45.6265,30700.0
2008-09-19 15:05:00,63.66,63.77,63.24,63.43,58800.0,45.605,45.6838,45.3041,45.4402,58800.0
2008-09-19 15:10:00,63.43,63.62,63.42,63.57,42400.0,45.4402,45.5763,45.433,45.5405,42400.0
2008-09-19 15:15:00,63.57,63.75,63.55,63.6,57300.0,45.5405,45.6694,45.5262,45.562,57300.0
2008-09-19 15:20:00,63.6,63.83,63.25,63.68,101400.0,45.562,45.7268,45.3113,45.6193,101400.0
2008-09-19 15:25:00,63.67,63.86,63.36,63.46,43000.0,45.6121,45.7482,45.3901,45.4617,43000.0
2008-09-19 15:30:00,63.47,63.72,63.1,63.45,74600.0,45.4689,45.648,45.2038,45.4545,74600.0
2008-09-19 15:35:00,63.49,63.55,63.08,63.45,66400.0,45.4832,45.5262,45.1895,45.4545,66400.0
2008-09-19 15:40:00,63.42,63.72,63.31,63.44,117200.0,45.433,45.648,45.3542,45.4474,117200.0
2008-09-19 15:45:00,63.43,63.52,63.39,63.41,73300.0,45.4402,45.5047,45.4115,45.4259,73300.0
2008-09-19 15:50:00,63.4,63.92,63.4,63.42,126100.0,45.4187,45.7912,45.4187,45.433,126100.0
2008-09-19 15:55:00,63.44,63.5,63.24,63.44,186400.0,45.4474,45.4903,45.3041,45.4474,186400.0
2008-09-22 09:30:00,63.06,63.38,63.0,63.04,64200.0,45.1751,45.4044,45.1322,45.1608,64200.0
2008-09-22 09:35:00,63.09,63.67,63.0,63.64,49400.0,45.1966,45.6121,45.1322,45.5906,49400.0
2008-09-22 09:40:00,63.58,63.64,62.66,62.8,38400.0,45.5477,45.5906,44.8886,44.9889,38400.0
2008-09-22 09:45:00,62.79,63.16,62.6,63.1,39500.0,44.9817,45.2468,44.8456,45.2038,39500.0
2008-09-22 09:50:00,63.15,63.28,62.8,63.15,31300.0,45.2396,45.3327,44.9889,45.2396,31300.0
2008-09-22 09:55:00,63.08,63.16,62.81,63.04,27700.0,45.1895,45.2468,44.996,45.1608,27700.0
2008-09-22 10:00:00,63.04,63.44,62.85,63.33,40300.0,45.1608,45.4474,45.0247,45.3686,40300.0
2008-09-22 10:05:00,63.35,63.47,63.21,63.41,28300.0,45.3829,45.4689,45.2826,45.4259,28300.0
2008-09-22 10:10:00,63.34,63.48,63.02,63.04,33800.0,45.3757,45.476,45.1465,45.1608,33800.0
2008-09-22 10:15:00,63.07,63.36,63.05,63.07,32800.0,45.1823,45.3901,45.168,45.1823,32800.0
2008-09-22 10:20:00,63.07,63.25,63.0,63.24,34800.0,45.1823,45.3113,45.1322,45.3041,34800.0
2008-09-22 10:25:00,63.22,63.29,63.09,63.26,20300.0,45.2898,45.3399,45.1966,45.3184,20300.0
2008-09-22 10:30:00,63.26,63.36,63.19,63.36,18800.0,45.3184,45.3901,45.2683,45.3901,18800.0
2008-09-22 10:35:00,63.38,63.57,63.33,63.5,70300.0,45.4044,45.5405,45.3686,45.4903,70300.0
2008-09-22 10:40:00,63.49,63.75,63.47,63.71,55700.0,45.4832,45.6694,45.4689,45.6408,55700.0
2008-09-22 10:45:00,63.72,63.81,63.56,63.79,40100.0,45.648,45.7124,45.5333,45.6981,40100.0
2008-09-22 10:50:00,63.77,63.99,63.75,63.99,77100.0,45.6838,45.8414,45.6694,45.8414,77100.0
2008-09-22 10:55:00,63.99,64.15,63.77,63.79,73700.0,45.8414,45.956,45.6838,45.6981,73700.0
2008-09-22 11:00:00,63.79,64.0,63.75,63.91,54100.0,45.6981,45.8485,45.6694,45.7841,54100.0
2008-09-22 11:05:00,63.9,64.0,63.75,63.79,51900.0,45.7769,45.8485,45.6694,45.6981,51900.0
2008-09-22 11:10:00,63.76,64.0,63.76,63.95,41900.0,45.6766,45.8485,45.6766,45.8127,41900.0
2008-09-22 11:15:00,63.92,64.05,63.9,63.99,49100.0,45.7912,45.8844,45.7769,45.8414,49100.0
2008-09-22 11:20:00,63.99,64.05,63.75,63.75,87000.0,45.8414,45.8844,45.6694,45.6694,87000.0
2008-09-22 11:25:00,63.75,64.05,63.75,63.79,34500.0,45.6694,45.8844,45.6694,45.6981,34500.0
2008-09-22 11:30:00,63.79,63.93,63.7,63.71,29300.0,45.6981,45.7984,45.6336,45.6408,29300.0
2008-09-22 11:35:00,63.7,64.0,63.6,64.0,55900.0,45.6336,45.8485,45.562,45.8485,55900.0
2008-09-22 11:40:00,64.0,64.03,63.69,63.69,35600.0,45.8485,45.87,45.6265,45.6265,35600.0
2008-09-22 11:45:00,63.69,63.84,63.62,63.82,47400.0,45.6265,45.7339,45.5763,45.7196,47400.0
2008-09-22 11:50:00,63.78,63.83,63.51,63.82,25800.0,45.6909,45.7268,45.4975,45.7196,25800.0
2008-09-22 11:55:00,63.76,63.92,63.73,63.75,17700.0,45.6766,45.7912,45.6551,45.6694,17700.0
2008-09-22 12:00:00,63.75,63.87,63.5,63.5,20800.0,45.6694,45.7554,45.4903,45.4903,20800.0
2008-09-22 12:05:00,63.5,63.73,63.47,63.72,25700.0,45.4903,45.6551,45.4689,45.648,25700.0
2008-09-22 12:10:00,63.71,63.71,63.38,63.38,14400.0,45.6408,45.6408,45.4044,45.4044,14400.0
2008-09-22 12:15:00,63.37,63.7,63.22,63.5,38000.0,45.3972,45.6336,45.2898,45.4903,38000.0
2008-09-22 12:20:00,63.52,63.59,63.51,63.58,15700.0,45.5047,45.5548,45.4975,45.5477,15700.0
2008-09-22 12:25:00,63.54,63.76,63.54,63.74,18500.0,45.519,45.6766,45.519,45.6623,18500.0
2008-09-22 12:30:00,63.75,64.1,63.74,64.03,29400.0,45.6694,45.9202,45.6623,45.87,29400.0
2008-09-22 12:35:00,64.0,64.01,63.86,63.86,15800.0,45.8485,45.8557,45.7482,45.7482,15800.0
2008-09-22 12:40:00,63.86,63.95,63.83,63.85,13200.0,45.7482,45.8127,45.7268,45.7411,13200.0
2008-09-22 12:45:00,63.82,63.86,63.64,63.64,11900.0,45.7196,45.7482,45.5906,45.5906,11900.0
2008-09-22 12:50:00,63.62,64.02,63.62,64.02,15300.0,45.5763,45.8629,45.5763,45.8629,15300.0
2008-09-22 12:55:00,63.99,64.03,63.87,63.95,9600.0,45.8414,45.87,45.7554,45.8127,9600.0
2008-09-22 13:00:00,63.94,64.02,63.72,63.72,12400.0,45.8056,45.8629,45.648,45.648,12400.0
2008-09-22 13:05:00,63.71,63.88,63.58,63.88,13900.0,45.6408,45.7626,45.5477,45.7626,13900.0
2008-09-22 13:10:00,63.86,64.04,63.83,63.92,25900.0,45.7482,45.8772,45.7268,45.7912,25900.0
2008-09-22 13:15:00,63.89,63.89,63.57,63.67,19200.0,45.7697,45.7697,45.5405,45.6121,19200.0
2008-09-22 13:20:00,63.69,63.78,63.52,63.75,15600.0,45.6265,45.6909,45.5047,45.6694,15600.0
2008-09-22 13:25:00,63.75,63.83,63.49,63.53,23200.0,45.6694,45.7268,45.4832,45.5118,23200.0
2008-09-22 13:30:00,63.52,63.65,63.37,63.39,15300.0,45.5047,45.5978,45.3972,45.4115,15300.0
2008-09-22 13:35:00,63.39,63.42,63.16,63.42,18300.0,45.4115,45.433,45.2468,45.433,18300.0
2008-09-22 13:40:00,63.41,63.79,63.41,63.7,24600.0,45.4259,45.6981,45.4259,45.6336,24600.0
2008-09-22 13:45:00,63.7,64.01,63.7,63.76,23800.0,45.6336,45.8557,45.6336,45.6766,23800.0
2008-09-22 13:50:00,63.76,64.13,63.66,64.1,38700.0,45.6766,45.9417,45.605,45.9202,38700.0
2008-09-22 13:55:00,64.13,64.14,63.99,64.13,23400.0,45.9417,45.9488,45.8414,45.9417,23400.0
2008-09-22 14:00:00,64.09,64.1,63.97,64.06,22200.0,45.913,45.9202,45.827,45.8915,22200.0
2008-09-22 14:05:00,64.06,64.12,63.72,63.78,22200.0,45.8915,45.9345,45.648,45.6909,22200.0
2008-09-22 14:10:00,63.78,64.2,63.78,64.08,25100.0,45.6909,45.9918,45.6909,45.9058,25100.0
2008-09-22 14:15:00,64.09,64.22,64.04,64.14,40700.0,45.913,46.0061,45.8772,45.9488,40700.0
2008-09-22 14:20:00,64.12,64.14,63.46,63.5,34600.0,45.9345,45.9488,45.4617,45.4903,34600.0
2008-09-22 14:25:00,63.51,63.9,63.49,63.8,17900.0,45.4975,45.7769,45.4832,45.7053,17900.0
2008-09-22 14:30:00,63.72,64.11,63.69,64.0,24800.0,45.648,45.9273,45.6265,45.8485,24800.0
2008-09-22 14:35:00,63.93,64.17,63.91,64.11,22500.0,45.7984,45.9703,45.7841,45.9273,22500.0
2008-09-22 14:40:00,64.12,64.17,63.74,63.82,23900.0,45.9345,45.9703,45.6623,45.7196,23900.0
2008-09-22 14:45:00,63.8,64.05,63.76,63.85,25200.0,45.7053,45.8844,45.6766,45.7411,25200.0
2008-09-22 14:50:00,63.86,63.86,63.59,63.61,27200.0,45.7482,45.7482,45.5548,45.5691,27200.0
2008-09-22 14:55:00,63.64,63.72,63.5,63.64,19300.0,45.5906,45.648,45.4903,45.5906,19300.0
2008-09-22 15:00:00,63.62,63.91,63.53,63.9,39800.0,45.5763,45.7841,45.5118,45.7769,39800.0
2008-09-22 15:05:00,63.91,64.02,63.64,63.64,21600.0,45.7841,45.8629,45.5906,45.5906,21600.0
2008-09-22 15:10:00,63.68,63.91,63.54,63.74,38400.0,45.6193,45.7841,45.519,45.6623,38400.0
2008-09-22 15:15:00,63.74,63.74,63.09,63.09,55400.0,45.6623,45.6623,45.1966,45.1966,55400.0
2008-09-22 15:20:00,63.1,63.39,63.09,63.26,53900.0,45.2038,45.4115,45.1966,45.3184,53900.0
2008-09-22 15:25:00,63.26,63.35,63.06,63.12,44500.0,45.3184,45.3829,45.1751,45.2181,44500.0
2008-09-22 15:30:00,63.12,63.34,63.03,63.34,46600.0,45.2181,45.3757,45.1536,45.3757,46600.0
2008-09-22 15:35:00,63.35,63.51,63.24,63.37,63000.0,45.3829,45.4975,45.3041,45.3972,63000.0
2008-09-22 15:40:00,63.37,63.63,63.02,63.15,98400.0,45.3972,45.5835,45.1465,45.2396,98400.0
2008-09-22 15:45:00,63.17,63.26,62.93,63.22,77200.0,45.2539,45.3184,45.082,45.2898,77200.0
2008-09-22 15:50:00,63.21,63.34,62.99,63.01,105600.0,45.2826,45.3757,45.125,45.1393,105600.0
2008-09-22 15:55:00,63.0,63.17,62.82,63.1,321600.0,45.1322,45.2539,45.0032,45.2038,321600.0
2008-09-23 09:30:00,62.5,62.98,62.37,62.68,93900.0,44.774,45.1178,44.6808,44.9029,93900.0
2008-09-23 09:35:00,62.67,62.67,62.23,62.49,72400.0,44.8957,44.8957,44.5805,44.7668,72400.0
2008-09-23 09:40:00,62.5,63.2,62.49,63.2,44400.0,44.774,45.2754,44.7668,45.2754,44400.0
2008-09-23 09:45:00,63.16,63.56,62.98,63.54,51600.0,45.2468,45.5333,45.1178,45.519,51600.0
2008-09-23 09:50:00,63.54,63.85,63.39,63.65,45900.0,45.519,45.7411,45.4115,45.5978,45900.0
2008-09-23 09:55:00,63.65,63.74,63.34,63.42,24900.0,45.5978,45.6623,45.3757,45.433,24900.0
2008-09-23 10:00:00,63.35,63.42,63.19,63.37,20000.0,45.3829,45.433,45.2683,45.3972,20000.0
2008-09-23 10:05:00,63.39,63.62,63.19,63.2,31700.0,45.4115,45.5763,45.2683,45.2754,31700.0
2008-09-23 10:10:00,63.21,63.6,63.1,63.6,22700.0,45.2826,45.562,45.2038,45.562,22700.0
2008-09-23 10:15:00,63.55,63.81,63.48,63.8,27900.0,45.5262,45.7124,45.476,45.7053,27900.0
2008-09-23 10:20:00,63.8,63.99,63.8,63.86,21400.0,45.7053,45.8414,45.7053,45.7482,21400.0
2008-09-23 10:25:00,63.87,63.96,63.51,63.57,18600.0,45.7554,45.8199,45.4975,45.5405,18600.0
2008-09-23 10:30:00,63.54,63.7,63.49,63.49,22700.0,45.519,45.6336,45.4832,45.4832,22700.0
2008-09-23 10:35:00,63.49,63.62,63.23,63.37,27600.0,45.4832,45.5763,45.2969,45.3972,27600.0
2008-09-23 10:40:00,63.35,63.41,63.18,63.21,21700.0,45.3829,45.4259,45.2611,45.2826,21700.0
2008-09-23 10:45:00,63.23,63.34,63.18,63.26,26600.0,45.2969,45.3757,45.2611,45.3184,26600.0
2008-09-23 10:50:00,63.24,63.25,62.81,63.0,52500.0,45.3041,45.3113,44.996,45.1322,52500.0
2008-09-23 10:55:00,63.0,63.22,62.95,63.19,39000.0,45.1322,45.2898,45.0963,45.2683,39000.0
2008-09-23 11:00:00,63.19,63.28,62.94,62.95,47900.0,45.2683,45.3327,45.0892,45.0963,47900.0
2008-09-23 11:05:00,62.98,63.01,62.81,62.98,23000.0,45.1178,45.1393,44.996,45.1178,23000.0
2008-09-23 11:10:00,62.95,63.24,62.71,63.11,33800.0,45.0963,45.3041,44.9244,45.211,33800.0
2008-09-23 11:15:00,63.14,63.16,62.91,63.02,29000.0,45.2324,45.2468,45.0677,45.1465,29000.0
2008-09-23 11:20:00,63.02,63.28,62.85,62.86,55400.0,45.1465,45.3327,45.0247,45.0319,55400.0
2008-09-23 11:25:00,62.85,63.01,62.7,62.73,28200.0,45.0247,45.1393,44.9172,44.9387,28200.0
2008-09-23 11:30:00,62.74,63.03,62.74,62.98,22600.0,44.9459,45.1536,44.9459,45.1178,22600.0
2008-09-23 11:35:00,62.97,62.97,62.6,62.8,25800.0,45.1107,45.1107,44.8456,44.9889,25800.0
2008-09-23 11:40:00,62.79,62.95,62.71,62.77,29900.0,44.9817,45.0963,44.9244,44.9674,29900.0
2008-09-23 11:45:00,62.76,62.77,62.48,62.62,35800.0,44.9602,44.9674,44.7596,44.8599,35800.0
2008-09-23 11:50:00,62.61,62.82,62.54,62.75,18100.0,44.8528,45.0032,44.8026,44.9531,18100.0
2008-09-23 11:55:00,62.75,62.76,62.4,62.53,29900.0,44.9531,44.9602,44.7023,44.7955,29900.0
2008-09-23 12:00:00,62.43,62.43,62.11,62.22,37300.0,44.7238,44.7238,44.4946,44.5734,37300.0
2008-09-23 12:05:00,62.2,62.4,62.11,62.39,22600.0,44.559,44.7023,44.4946,44.6952,22600.0
2008-09-23 12:10:00,62.39,62.56,62.31,62.42,20800.0,44.6952,44.8169,44.6379,44.7167,20800.0
2008-09-23 12:15:00,62.41,62.51,62.34,62.4,17600.0,44.7095,44.7811,44.6593,44.7023,17600.0
2008-09-23 12:20:00,62.37,62.39,62.12,62.14,21300.0,44.6808,44.6952,44.5017,44.5161,21300.0
2008-09-23 12:25:00,62.14,62.16,62.04,62.04,41900.0,44.5161,44.5304,44.4444,44.4444,41900.0
2008-09-23 12:30:00,62.03,62.03,61.74,61.88,55300.0,44.4373,44.4373,44.2295,44.3298,55300.0
2008-09-23 12:35:00,61.89,61.93,61.73,61.79,38100.0,44.337,44.3656,44.2223,44.2653,38100.0
2008-09-23 12:40:00,61.79,61.79,61.5,61.52,37700.0,44.2653,44.2653,44.0576,44.0719,37700.0
2008-09-23 12:45:00,61.52,61.58,61.16,61.58,57000.0,44.0719,44.1149,43.814,44.1149,57000.0
2008-09-23 12:50:00,61.56,61.58,61.23,61.28,22200.0,44.1006,44.1149,43.8642,43.9,22200.0
2008-09-23 12:55:00,61.28,61.53,61.17,61.19,30600.0,43.9,44.0791,43.8212,43.8355,30600.0
2008-09-23 13:00:00,61.19,61.21,60.92,60.99,45100.0,43.8355,43.8498,43.6421,43.6922,45100.0
2008-09-23 13:05:00,60.98,61.0,60.86,60.92,59200.0,43.6851,43.6994,43.5991,43.6421,59200.0
2008-09-23 13:10:00,60.94,60.97,60.77,60.83,33800.0,43.6564,43.6779,43.5346,43.5776,33800.0
2008-09-23 13:15:00,60.8,60.95,60.69,60.86,27600.0,43.5561,43.6636,43.4773,43.5991,27600.0
2008-09-23 13:20:00,60.88,61.19,60.88,60.97,35500.0,43.6134,43.8355,43.6134,43.6779,35500.0
2008-09-23 13:25:00,60.95,61.01,60.79,60.81,37100.0,43.6636,43.7066,43.5489,43.5633,37100.0
2008-09-23 13:30:00,60.77,60.77,60.3,60.38,56400.0,43.5346,43.5346,43.1979,43.2552,56400.0
2008-09-23 13:35:00,60.37,60.69,60.36,60.6,41000.0,43.2481,43.4773,43.2409,43.4128,41000.0
2008-09-23 13:40:00,60.65,60.67,60.43,60.6,36200.0,43.4487,43.463,43.291,43.4128,36200.0
2008-09-23 13:45:00,60.6,60.61,60.13,60.19,68600.0,43.4128,43.42,43.0761,43.1191,68600.0
2008-09-23 13:50:00,60.19,60.42,59.98,60.3,67300.0,43.1191,43.2839,42.9687,43.1979,67300.0
2008-09-23 13:55:00,60.3,60.52,60.15,60.43,80600.0,43.1979,43.3555,43.0905,43.291,80600.0
2008-09-23 14:00:00,60.44,60.49,60.06,60.32,101300.0,43.2982,43.334,43.026,43.2122,101300.0
2008-09-23 14:05:00,60.32,60.98,60.25,60.98,74100.0,43.2122,43.6851,43.1621,43.6851,74100.0
2008-09-23 14:10:00,60.99,61.11,60.93,60.98,43400.0,43.6922,43.7782,43.6492,43.6851,43400.0
2008-09-23 14:15:00,60.98,60.98,60.79,60.84,38100.0,43.6851,43.6851,43.5489,43.5848,38100.0
2008-09-23 14:20:00,60.85,61.05,60.67,60.93,46400.0,43.5919,43.7352,43.463,43.6492,46400.0
2008-09-23 14:25:00,60.92,61.33,60.89,61.25,35900.0,43.6421,43.9358,43.6206,43.8785,35900.0
2008-09-23 14:30:00,61.25,61.52,61.25,61.49,61400.0,43.8785,44.0719,43.8785,44.0504,61400.0
2008-09-23 14:35:00,61.51,61.57,61.18,61.22,27500.0,44.0647,44.1077,43.8283,43.857,27500.0
2008-09-23 14:40:00,61.2,61.32,60.98,61.08,28700.0,43.8427,43.9286,43.6851,43.7567,28700.0
2008-09-23 14:45:00,61.09,61.75,60.96,61.71,34200.0,43.7639,44.2367,43.6707,44.208,34200.0
2008-09-23 14:50:00,61.68,61.94,61.67,61.84,37900.0,44.1865,44.3728,44.1794,44.3012,37900.0
2008-09-23 14:55:00,61.87,61.92,61.53,61.55,26400.0,44.3226,44.3585,44.0791,44.0934,26400.0
2008-09-23 15:00:00,61.53,61.61,61.38,61.54,33200.0,44.0791,44.1364,43.9716,44.0862,33200.0
2008-09-23 15:05:00,61.54,61.94,61.48,61.91,37100.0,44.0862,44.3728,44.0433,44.3513,37100.0
2008-09-23 15:10:00,61.9,61.9,61.46,61.56,19600.0,44.3441,44.3441,44.0289,44.1006,19600.0
2008-09-23 15:15:00,61.53,62.01,61.53,61.9,34500.0,44.0791,44.4229,44.0791,44.3441,34500.0
2008-09-23 15:20:00,61.9,62.0,61.77,61.78,21800.0,44.3441,44.4158,44.251,44.2582,21800.0
2008-09-23 15:25:00,61.78,61.89,61.51,61.55,33700.0,44.2582,44.337,44.0647,44.0934,33700.0
2008-09-23 15:30:00,61.55,61.67,61.3,61.37,36200.0,44.0934,44.1794,43.9143,43.9645,36200.0
2008-09-23 15:35:00,61.36,61.36,60.88,61.15,52600.0,43.9573,43.9573,43.6134,43.8068,52600.0
2008-09-23 15:40:00,61.13,61.52,61.0,61.05,76100.0,43.7925,44.0719,43.6994,43.7352,76100.0
2008-09-23 15:45:00,61.03,61.03,60.66,60.78,99100.0,43.7209,43.7209,43.4558,43.5418,99100.0
2008-09-23 15:50:00,60.78,61.01,60.56,60.91,118700.0,43.5418,43.7066,43.3842,43.6349,118700.0
2008-09-23 15:55:00,60.91,61.0,60.64,60.91,140000.0,43.6349,43.6994,43.4415,43.6349,140000.0
2008-09-24 09:30:00,61.9,61.9,61.9,61.9,0.0,44.3441,44.3441,44.3441,44.3441,0.0
2008-09-24 09:35:00,61.05,61.05,61.05,61.05,700.0,43.7352,43.7352,43.7352,43.7352,700.0
2008-09-24 09:40:00,61.07,61.31,60.67,61.28,119200.0,43.7495,43.9215,43.463,43.9,119200.0
2008-09-24 09:45:00,61.29,61.48,60.85,61.47,57600.0,43.9071,44.0433,43.5919,44.0361,57600.0
2008-09-24 09:50:00,61.47,61.65,61.16,61.26,21400.0,44.0361,44.165,43.814,43.8856,21400.0
2008-09-24 09:55:00,61.27,61.58,61.1,61.54,22300.0,43.8928,44.1149,43.771,44.0862,22300.0
2008-09-24 10:00:00,61.54,61.8,61.26,61.43,42600.0,44.0862,44.2725,43.8856,44.0074,42600.0
2008-09-24 10:05:00,61.42,61.46,60.93,61.02,53000.0,44.0003,44.0289,43.6492,43.7137,53000.0
2008-09-24 10:10:00,61.02,61.17,60.53,60.77,36600.0,43.7137,43.8212,43.3627,43.5346,36600.0
2008-09-24 10:15:00,60.73,60.87,60.66,60.79,18700.0,43.506,43.6063,43.4558,43.5489,18700.0
2008-09-24 10:20:00,60.8,61.02,60.78,61.02,17900.0,43.5561,43.7137,43.5418,43.7137,17900.0
2008-09-24 10:25:00,61.0,61.09,60.74,60.79,35800.0,43.6994,43.7639,43.5131,43.5489,35800.0
2008-09-24 10:30:00,60.8,61.1,60.8,61.09,29600.0,43.5561,43.771,43.5561,43.7639,29600.0
2008-09-24 10:35:00,61.06,61.11,60.71,60.81,36800.0,43.7424,43.7782,43.4916,43.5633,36800.0
2008-09-24 10:40:00,60.81,61.2,60.78,61.04,34400.0,43.5633,43.8427,43.5418,43.728,34400.0
2008-09-24 10:45:00,61.06,61.08,60.84,60.97,21300.0,43.7424,43.7567,43.5848,43.6779,21300.0
2008-09-24 10:50:00,61.01,61.2,60.87,60.87,23900.0,43.7066,43.8427,43.6063,43.6063,23900.0
2008-09-24 10:55:00,60.84,61.09,60.71,61.01,32600.0,43.5848,43.7639,43.4916,43.7066,32600.0
2008-09-24 11:00:00,61.01,61.03,60.76,60.78,23600.0,43.7066,43.7209,43.5275,43.5418,23600.0
2008-09-24 11:05:00,60.77,60.82,60.6,60.6,23300.0,43.5346,43.5704,43.4128,43.4128,23300.0
2008-09-24 11:10:00,60.6,60.7,60.47,60.68,26200.0,43.4128,43.4845,43.3197,43.4701,26200.0
2008-09-24 11:15:00,60.69,60.79,60.23,60.37,33200.0,43.4773,43.5489,43.1478,43.2481,33200.0
2008-09-24 11:20:00,60.52,60.54,60.23,60.46,25700.0,43.3555,43.3699,43.1478,43.3125,25700.0
2008-09-24 11:25:00,60.44,60.67,60.28,60.63,22500.0,43.2982,43.463,43.1836,43.4343,22500.0
2008-09-24 11:30:00,60.6,60.61,60.38,60.48,28500.0,43.4128,43.42,43.2552,43.3269,28500.0
2008-09-24 11:35:00,60.48,60.48,60.13,60.2,20600.0,43.3269,43.3269,43.0761,43.1263,20600.0
2008-09-24 11:40:00,60.22,60.31,59.99,60.0,26600.0,43.1406,43.2051,42.9758,42.983,26600.0
2008-09-24 11:45:00,59.99,60.19,59.81,59.92,40500.0,42.9758,43.1191,42.8469,42.9257,40500.0
2008-09-24 11:50:00,59.95,60.31,59.87,60.21,28100.0,42.9472,43.2051,42.8899,43.1334,28100.0
2008-09-24 11:55:00,60.19,60.33,60.08,60.27,23500.0,43.1191,43.2194,43.0403,43.1764,23500.0
2008-09-24 12:00:00,60.26,60.37,60.11,60.2,14300.0,43.1693,43.2481,43.0618,43.1263,14300.0
2008-09-24 12:05:00,60.14,60.24,60.06,60.09,18500.0,43.0833,43.1549,43.026,43.0475,18500.0
2008-09-24 12:10:00,60.07,60.19,60.01,60.07,18800.0,43.0332,43.1191,42.9902,43.0332,18800.0
2008-09-24 12:15:00,60.09,60.39,60.09,60.2,26000.0,43.0475,43.2624,43.0475,43.1263,26000.0
2008-09-24 12:20:00,60.19,60.19,59.91,59.95,17300.0,43.1191,43.1191,42.9185,42.9472,17300.0
2008-09-24 12:25:00,59.94,60.0,59.69,59.84,37100.0,42.94,42.983,42.7609,42.8684,37100.0
2008-09-24 12:30:00,59.84,59.86,59.7,59.75,27700.0,42.8684,42.8827,42.7681,42.8039,27700.0
2008-09-24 12:35:00,59.75,59.75,59.5,59.53,68100.0,42.8039,42.8039,42.6248,42.6463,68100.0
2008-09-24 12:40:00,59.54,59.64,59.5,59.55,34700.0,42.6535,42.7251,42.6248,42.6606,34700.0
2008-09-24 12:45:00,59.57,59.7,59.51,59.55,21200.0,42.675,42.7681,42.632,42.6606,21200.0
2008-09-24 12:50:00,59.57,59.73,59.54,59.73,21900.0,42.675,42.7896,42.6535,42.7896,21900.0
2008-09-24 12:55:00,59.74,59.74,59.52,59.59,19800.0,42.7967,42.7967,42.6391,42.6893,19800.0
2008-09-24 13:00:00,59.58,59.72,59.55,59.68,29400.0,42.6821,42.7824,42.6606,42.7538,29400.0
2008-09-24 13:05:00,59.69,60.0,59.65,59.94,33500.0,42.7609,42.983,42.7323,42.94,33500.0
2008-09-24 13:10:00,59.96,60.15,59.93,59.96,53100.0,42.9543,43.0905,42.9329,42.9543,53100.0
2008-09-24 13:15:00,59.96,60.01,59.76,59.8,35700.0,42.9543,42.9902,42.8111,42.8397,35700.0
2008-09-24 13:20:00,59.85,60.2,59.8,60.12,40700.0,42.8755,43.1263,42.8397,43.069,40700.0
2008-09-24 13:25:00,60.11,60.25,59.98,60.01,40700.0,43.0618,43.1621,42.9687,42.9902,40700.0
2008-09-24 13:30:00,59.98,60.14,59.9,59.96,35700.0,42.9687,43.0833,42.9114,42.9543,35700.0
2008-09-24 13:35:00,59.99,60.17,59.95,59.95,42200.0,42.9758,43.1048,42.9472,42.9472,42200.0
2008-09-24 13:40:00,59.96,59.96,59.77,59.91,29600.0,42.9543,42.9543,42.8182,42.9185,29600.0
2008-09-24 13:45:00,59.9,60.0,59.8,59.87,27100.0,42.9114,42.983,42.8397,42.8899,27100.0
2008-09-24 13:50:00,59.87,59.96,59.72,59.75,41400.0,42.8899,42.9543,42.7824,42.8039,41400.0
2008-09-24 13:55:00,59.76,59.76,59.51,59.52,32900.0,42.8111,42.8111,42.632,42.6391,32900.0
2008-09-24 14:00:00,59.55,59.62,59.52,59.58,25300.0,42.6606,42.7108,42.6391,42.6821,25300.0
2008-09-24 14:05:00,59.57,59.7,59.53,59.67,22100.0,42.675,42.7681,42.6463,42.7466,22100.0
2008-09-24 14:10:00,59.68,59.69,59.45,59.52,57000.0,42.7538,42.7609,42.589,42.6391,57000.0
2008-09-24 14:15:00,59.58,59.64,59.48,59.57,48600.0,42.6821,42.7251,42.6105,42.675,48600.0
2008-09-24 14:20:00,59.56,59.65,59.48,59.58,24900.0,42.6678,42.7323,42.6105,42.6821,24900.0
2008-09-24 14:25:00,59.57,59.62,59.49,59.57,34000.0,42.675,42.7108,42.6176,42.675,34000.0
2008-09-24 14:30:00,59.6,59.75,59.5,59.72,41100.0,42.6965,42.8039,42.6248,42.7824,41100.0
2008-09-24 14:35:00,59.72,59.87,59.63,59.63,52800.0,42.7824,42.8899,42.7179,42.7179,52800.0
2008-09-24 14:40:00,59.63,59.85,59.59,59.73,29200.0,42.7179,42.8755,42.6893,42.7896,29200.0
2008-09-24 14:45:00,59.74,59.81,59.55,59.62,47000.0,42.7967,42.8469,42.6606,42.7108,47000.0
2008-09-24 14:50:00,59.63,59.64,59.51,59.56,37100.0,42.7179,42.7251,42.632,42.6678,37100.0
2008-09-24 14:55:00,59.56,59.63,59.4,59.41,53600.0,42.6678,42.7179,42.5532,42.5603,53600.0
2008-09-24 15:00:00,59.42,59.44,59.31,59.33,41300.0,42.5675,42.5818,42.4887,42.503,41300.0
2008-09-24 15:05:00,59.34,59.67,59.27,59.65,44900.0,42.5102,42.7466,42.46,42.7323,44900.0
2008-09-24 15:10:00,59.66,59.68,59.36,59.49,40600.0,42.7394,42.7538,42.5245,42.6176,40600.0
2008-09-24 15:15:00,59.51,59.51,59.1,59.12,52200.0,42.632,42.632,42.3383,42.3526,52200.0
2008-09-24 15:20:00,59.11,59.44,59.11,59.44,56500.0,42.3454,42.5818,42.3454,42.5818,56500.0
2008-09-24 15:25:00,59.45,59.46,59.23,59.38,65900.0,42.589,42.5962,42.4314,42.5388,65900.0
2008-09-24 15:30:00,59.39,59.56,59.27,59.36,57900.0,42.546,42.6678,42.46,42.5245,57900.0
2008-09-24 15:35:00,59.38,59.42,59.11,59.2,74800.0,42.5388,42.5675,42.3454,42.4099,74800.0
2008-09-24 15:40:00,59.18,59.19,58.95,59.04,109900.0,42.3956,42.4027,42.2308,42.2953,109900.0
2008-09-24 15:45:00,59.04,59.06,58.65,58.8,132400.0,42.2953,42.3096,42.0159,42.1233,132400.0
2008-09-24 15:50:00,58.8,59.07,58.75,59.05,91000.0,42.1233,42.3168,42.0875,42.3024,91000.0
2008-09-24 15:55:00,59.06,59.3,59.05,59.23,172900.0,42.3096,42.4815,42.3024,42.4314,172900.0
2008-09-25 09:30:00,59.69,59.77,58.89,59.01,76700.0,42.7609,42.8182,42.1878,42.2738,76700.0
2008-09-25 09:35:00,59.01,59.17,58.11,58.2,101100.0,42.2738,42.3884,41.629,41.6935,101100.0
2008-09-25 09:40:00,58.16,58.57,58.11,58.29,159200.0,41.6649,41.9586,41.629,41.758,159200.0
2008-09-25 09:45:00,58.29,58.7,58.28,58.59,141200.0,41.758,42.0517,41.7508,41.9729,141200.0
2008-09-25 09:50:00,58.65,58.95,58.45,58.45,71000.0,42.0159,42.2308,41.8726,41.8726,71000.0
2008-09-25 09:55:00,58.45,58.48,58.19,58.29,73400.0,41.8726,41.8941,41.6864,41.758,73400.0
2008-09-25 10:00:00,58.26,58.39,58.0,58.02,119500.0,41.7365,41.8296,41.5502,41.5646,119500.0
2008-09-25 10:05:00,58.02,58.37,58.0,58.31,156900.0,41.5646,41.8153,41.5502,41.7723,156900.0
2008-09-25 10:10:00,58.3,58.52,58.25,58.33,82500.0,41.7652,41.9228,41.7293,41.7866,82500.0
2008-09-25 10:15:00,58.31,58.67,58.31,58.52,94100.0,41.7723,42.0302,41.7723,41.9228,94100.0
2008-09-25 10:20:00,58.51,58.69,58.48,58.51,84100.0,41.9156,42.0445,41.8941,41.9156,84100.0
2008-09-25 10:25:00,58.51,58.61,58.31,58.56,92000.0,41.9156,41.9872,41.7723,41.9514,92000.0
2008-09-25 10:30:00,58.55,58.71,58.2,58.2,73700.0,41.9442,42.0589,41.6935,41.6935,73700.0
2008-09-25 10:35:00,58.23,58.25,58.01,58.05,74100.0,41.715,41.7293,41.5574,41.5861,74100.0
2008-09-25 10:40:00,58.06,58.23,58.0,58.15,100000.0,41.5932,41.715,41.5502,41.6577,100000.0
2008-09-25 10:45:00,58.15,58.42,58.11,58.18,89400.0,41.6577,41.8511,41.629,41.6792,89400.0
2008-09-25 10:50:00,58.2,58.22,57.87,57.92,103200.0,41.6935,41.7078,41.4571,41.4929,103200.0
2008-09-25 10:55:00,57.94,57.96,57.5,57.7,146500.0,41.5073,41.5216,41.192,41.3353,146500.0
2008-09-25 11:00:00,57.7,57.7,57.53,57.65,80200.0,41.3353,41.3353,41.2135,41.2995,80200.0
2008-09-25 11:05:00,57.65,57.8,57.55,57.6,115200.0,41.2995,41.407,41.2279,41.2637,115200.0
2008-09-25 11:10:00,57.6,57.89,57.6,57.72,61200.0,41.2637,41.4714,41.2637,41.3497,61200.0
2008-09-25 11:15:00,57.71,57.75,57.54,57.61,69100.0,41.3425,41.3711,41.2207,41.2708,69100.0
2008-09-25 11:20:00,57.62,57.8,57.62,57.77,93900.0,41.278,41.407,41.278,41.3855,93900.0
2008-09-25 11:25:00,57.76,58.16,57.74,58.09,97700.0,41.3783,41.6649,41.364,41.6147,97700.0
2008-09-25 11:30:00,58.11,58.39,58.1,58.33,135900.0,41.629,41.8296,41.6219,41.7866,135900.0
2008-09-25 11:35:00,58.32,58.54,58.16,58.51,112000.0,41.7795,41.9371,41.6649,41.9156,112000.0
2008-09-25 11:40:00,58.5,58.59,58.41,58.53,66100.0,41.9084,41.9729,41.844,41.9299,66100.0
2008-09-25 11:45:00,58.53,58.61,58.43,58.54,56000.0,41.9299,41.9872,41.8583,41.9371,56000.0
2008-09-25 11:50:00,58.54,58.69,58.43,58.6,82900.0,41.9371,42.0445,41.8583,41.9801,82900.0
2008-09-25 11:55:00,58.6,58.63,58.49,58.58,39500.0,41.9801,42.0016,41.9013,41.9657,39500.0
2008-09-25 12:00:00,58.58,58.73,58.56,58.72,38400.0,41.9657,42.0732,41.9514,42.066,38400.0
2008-09-25 12:05:00,58.72,58.8,58.66,58.73,70800.0,42.066,42.1233,42.0231,42.0732,70800.0
2008-09-25 12:10:00,58.73,58.91,58.66,58.69,67300.0,42.0732,42.2021,42.0231,42.0445,67300.0
2008-09-25 12:15:00,58.69,58.76,58.54,58.59,64800.0,42.0445,42.0947,41.9371,41.9729,64800.0
2008-09-25 12:20:00,58.58,58.58,58.42,58.49,53000.0,41.9657,41.9657,41.8511,41.9013,53000.0
2008-09-25 12:25:00,58.49,58.51,58.36,58.42,72800.0,41.9013,41.9156,41.8081,41.8511,72800.0
2008-09-25 12:30:00,58.42,58.5,58.32,58.35,66500.0,41.8511,41.9084,41.7795,41.801,66500.0
2008-09-25 12:35:00,58.33,58.55,58.28,58.35,63500.0,41.7866,41.9442,41.7508,41.801,63500.0
2008-09-25 12:40:00,58.36,58.49,58.27,58.49,39500.0,41.8081,41.9013,41.7437,41.9013,39500.0
2008-09-25 12:45:00,58.48,58.5,58.4,58.4,22200.0,41.8941,41.9084,41.8368,41.8368,22200.0
2008-09-25 12:50:00,58.4,58.6,58.27,58.3,52000.0,41.8368,41.9801,41.7437,41.7652,52000.0
2008-09-25 12:55:00,58.31,58.42,58.14,58.14,66700.0,41.7723,41.8511,41.6505,41.6505,66700.0
2008-09-25 13:00:00,58.17,58.66,58.15,58.44,61500.0,41.672,42.0231,41.6577,41.8654,61500.0
2008-09-25 13:05:00,58.44,58.49,58.19,58.21,78300.0,41.8654,41.9013,41.6864,41.7007,78300.0
2008-09-25 13:10:00,58.2,58.25,57.99,58.21,58900.0,41.6935,41.7293,41.5431,41.7007,58900.0
2008-09-25 13:15:00,58.18,58.31,58.13,58.29,38100.0,41.6792,41.7723,41.6434,41.758,38100.0
2008-09-25 13:20:00,58.3,58.44,58.28,58.38,40800.0,41.7652,41.8654,41.7508,41.8225,40800.0
2008-09-25 13:25:00,58.38,58.51,58.31,58.48,45200.0,41.8225,41.9156,41.7723,41.8941,45200.0
2008-09-25 13:30:00,58.48,58.72,58.48,58.68,78500.0,41.8941,42.066,41.8941,42.0374,78500.0
2008-09-25 13:35:00,58.69,58.95,58.69,58.94,95400.0,42.0445,42.2308,42.0445,42.2236,95400.0
2008-09-25 13:40:00,58.95,58.96,58.72,58.84,55200.0,42.2308,42.238,42.066,42.152,55200.0
2008-09-25 13:45:00,58.84,58.95,58.7,58.7,69500.0,42.152,42.2308,42.0517,42.0517,69500.0
2008-09-25 13:50:00,58.69,58.7,58.23,58.27,71400.0,42.0445,42.0517,41.715,41.7437,71400.0
2008-09-25 13:55:00,58.29,58.46,58.08,58.46,48300.0,41.758,41.8798,41.6075,41.8798,48300.0
2008-09-25 14:00:00,58.46,58.5,58.29,58.38,44200.0,41.8798,41.9084,41.758,41.8225,44200.0
2008-09-25 14:05:00,58.39,58.48,58.16,58.19,44800.0,41.8296,41.8941,41.6649,41.6864,44800.0
2008-09-25 14:10:00,58.19,58.2,58.02,58.05,43200.0,41.6864,41.6935,41.5646,41.5861,43200.0
2008-09-25 14:15:00,58.06,58.11,57.67,57.7,88900.0,41.5932,41.629,41.3138,41.3353,88900.0
2008-09-25 14:20:00,57.7,57.72,57.54,57.6,60400.0,41.3353,41.3497,41.2207,41.2637,60400.0
2008-09-25 14:25:00,57.6,57.83,57.59,57.81,53000.0,41.2637,41.4285,41.2565,41.4141,53000.0
2008-09-25 14:30:00,57.81,57.95,57.67,57.9,68800.0,41.4141,41.5144,41.3138,41.4786,68800.0
2008-09-25 14:35:00,57.91,58.01,57.89,57.97,70700.0,41.4858,41.5574,41.4714,41.5287,70700.0
2008-09-25 14:40:00,57.98,57.98,57.74,57.84,46800.0,41.5359,41.5359,41.364,41.4356,46800.0
2008-09-25 14:45:00,57.84,57.97,57.55,57.55,82500.0,41.4356,41.5287,41.2279,41.2279,82500.0
2008-09-25 14:50:00,57.55,57.74,57.51,57.67,60900.0,41.2279,41.364,41.1992,41.3138,60900.0
2008-09-25 14:55:00,57.65,57.92,57.63,57.92,75500.0,41.2995,41.4929,41.2852,41.4929,75500.0
2008-09-25 15:00:00,57.91,58.07,57.82,57.97,81100.0,41.4858,41.6004,41.4213,41.5287,81100.0
2008-09-25 15:05:00,57.98,58.1,57.93,58.08,43200.0,41.5359,41.6219,41.5001,41.6075,43200.0
2008-09-25 15:10:00,58.09,58.23,57.89,57.91,76600.0,41.6147,41.715,41.4714,41.4858,76600.0
2008-09-25 15:15:00,57.89,58.15,57.89,58.15,58300.0,41.4714,41.6577,41.4714,41.6577,58300.0
2008-09-25 15:20:00,58.14,58.38,58.09,58.19,112700.0,41.6505,41.8225,41.6147,41.6864,112700.0
2008-09-25 15:25:00,58.2,58.32,58.04,58.22,64900.0,41.6935,41.7795,41.5789,41.7078,64900.0
2008-09-25 15:30:00,58.2,58.3,58.15,58.21,80600.0,41.6935,41.7652,41.6577,41.7007,80600.0
2008-09-25 15:35:00,58.2,58.26,58.0,58.21,101200.0,41.6935,41.7365,41.5502,41.7007,101200.0
2008-09-25 15:40:00,58.22,58.24,57.89,57.97,103400.0,41.7078,41.7222,41.4714,41.5287,103400.0
2008-09-25 15:45:00,57.97,57.99,57.65,57.71,108700.0,41.5287,41.5431,41.2995,41.3425,108700.0
2008-09-25 15:50:00,57.71,57.94,57.68,57.77,150600.0,41.3425,41.5073,41.321,41.3855,150600.0
2008-09-25 15:55:00,57.77,57.91,57.52,57.82,215100.0,41.3855,41.4858,41.2064,41.4213,215100.0
2008-09-26 09:30:00,56.69,56.97,56.18,56.5,179300.0,40.8173,41.0189,40.4501,40.6805,179300.0
2008-09-26 09:35:00,56.5,56.6,56.0,56.01,114700.0,40.6805,40.7525,40.3205,40.3277,114700.0
2008-09-26 09:40:00,56.01,56.27,55.75,55.77,90400.0,40.3277,40.5149,40.1405,40.1549,90400.0
2008-09-26 09:45:00,55.75,55.92,55.48,55.73,114300.0,40.1405,40.2629,39.9461,40.1261,114300.0
2008-09-26 09:50:00,55.74,55.81,55.6,55.73,83900.0,40.1333,40.1837,40.0325,40.1261,83900.0
2008-09-26 09:55:00,55.71,56.27,55.58,55.59,122500.0,40.1117,40.5149,40.0181,40.0253,122500.0
2008-09-26 10:00:00,55.58,56.02,55.58,55.93,79600.0,40.0181,40.3349,40.0181,40.2701,79600.0
2008-09-26 10:05:00,55.93,55.97,55.68,55.87,94000.0,40.2701,40.2989,40.0901,40.2269,94000.0
2008-09-26 10:10:00,55.87,56.17,55.8,56.12,39900.0,40.2269,40.4429,40.1765,40.4069,39900.0
2008-09-26 10:15:00,56.13,56.26,55.94,56.05,59600.0,40.4141,40.5077,40.2773,40.3565,59600.0
2008-09-26 10:20:00,56.05,56.16,55.95,56.1,76000.0,40.3565,40.4357,40.2845,40.3925,76000.0
2008-09-26 10:25:00,56.1,56.12,55.61,55.62,55000.0,40.3925,40.4069,40.0397,40.0469,55000.0
2008-09-26 10:30:00,55.64,55.72,55.52,55.66,66600.0,40.0613,40.1189,39.9749,40.0757,66600.0
2008-09-26 10:35:00,55.68,55.78,55.55,55.73,49400.0,40.0901,40.1621,39.9965,40.1261,49400.0
2008-09-26 10:40:00,55.76,55.89,55.55,55.56,57200.0,40.1477,40.2413,39.9965,40.0037,57200.0
2008-09-26 10:45:00,55.55,55.74,55.46,55.58,67700.0,39.9965,40.1333,39.9317,40.0181,67700.0
2008-09-26 10:50:00,55.57,55.65,55.52,55.58,54600.0,40.0109,40.0685,39.9749,40.0181,54600.0
2008-09-26 10:55:00,55.57,55.79,55.52,55.69,76000.0,40.0109,40.1693,39.9749,40.0973,76000.0
2008-09-26 11:00:00,55.71,55.9,55.68,55.9,42900.0,40.1117,40.2485,40.0901,40.2485,42900.0
2008-09-26 11:05:00,55.9,55.95,55.8,55.85,48800.0,40.2485,40.2845,40.1765,40.2125,48800.0
2008-09-26 11:10:00,55.86,55.93,55.32,55.35,103700.0,40.2197,40.2701,39.8309,39.8525,103700.0
2008-09-26 11:15:00,55.34,55.47,55.16,55.39,79800.0,39.8453,39.9389,39.7157,39.8813,79800.0
2008-09-26 11:20:00,55.4,55.59,55.27,55.58,28900.0,39.8885,40.0253,39.7949,40.0181,28900.0
2008-09-26 11:25:00,55.57,55.62,55.4,55.53,35700.0,40.0109,40.0469,39.8885,39.9821,35700.0
2008-09-26 11:30:00,55.53,55.68,55.4,55.58,27600.0,39.9821,40.0901,39.8885,40.0181,27600.0
2008-09-26 11:35:00,55.6,55.62,55.32,55.34,28600.0,40.0325,40.0469,39.8309,39.8453,28600.0
2008-09-26 11:40:00,55.33,55.41,55.09,55.1,44000.0,39.8381,39.8957,39.6653,39.6725,44000.0
2008-09-26 11:45:00,55.1,55.17,54.86,54.86,103300.0,39.6725,39.7229,39.4997,39.4997,103300.0
2008-09-26 11:50:00,54.87,54.88,54.72,54.82,131000.0,39.5069,39.5141,39.3989,39.4709,131000.0
2008-09-26 11:55:00,54.85,55.05,54.63,54.73,55200.0,39.4925,39.6365,39.3341,39.4061,55200.0
2008-09-26 12:00:00,54.73,54.86,54.69,54.81,41500.0,39.4061,39.4997,39.3773,39.4637,41500.0
2008-09-26 12:05:00,54.8,54.89,54.75,54.87,24700.0,39.4565,39.5213,39.4205,39.5069,24700.0
2008-09-26 12:10:00,54.86,54.92,54.6,54.61,56600.0,39.4997,39.5429,39.3125,39.3197,56600.0
2008-09-26 12:15:00,54.62,54.66,54.51,54.53,47000.0,39.3269,39.3557,39.2477,39.2621,47000.0
2008-09-26 12:20:00,54.52,54.78,54.5,54.73,62000.0,39.2549,39.4421,39.2405,39.4061,62000.0
2008-09-26 12:25:00,54.72,54.91,54.72,54.83,41700.0,39.3989,39.5357,39.3989,39.4781,41700.0
2008-09-26 12:30:00,54.83,55.0,54.81,54.97,55100.0,39.4781,39.6005,39.4637,39.5789,55100.0
2008-09-26 12:35:00,54.97,55.04,54.82,54.9,52200.0,39.5789,39.6293,39.4709,39.5285,52200.0
2008-09-26 12:40:00,54.9,55.0,54.83,54.97,25700.0,39.5285,39.6005,39.4781,39.5789,25700.0
2008-09-26 12:45:00,54.97,55.1,54.88,54.95,41800.0,39.5789,39.6725,39.5141,39.5645,41800.0
2008-09-26 12:50:00,54.94,55.13,54.92,55.03,26100.0,39.5573,39.6941,39.5429,39.6221,26100.0
2008-09-26 12:55:00,55.03,55.16,55.0,55.05,21400.0,39.6221,39.7157,39.6005,39.6365,21400.0
2008-09-26 13:00:00,55.07,55.21,54.89,54.89,39200.0,39.6509,39.7517,39.5213,39.5213,39200.0
2008-09-26 13:05:00,54.88,54.99,54.84,54.91,30000.0,39.5141,39.5933,39.4853,39.5357,30000.0
2008-09-26 13:10:00,54.89,55.19,54.89,55.1,65300.0,39.5213,39.7373,39.5213,39.6725,65300.0
2008-09-26 13:15:00,55.11,55.27,55.02,55.17,28200.0,39.6797,39.7949,39.6149,39.7229,28200.0
2008-09-26 13:20:00,55.18,55.3,55.06,55.29,26200.0,39.7301,39.8165,39.6437,39.8093,26200.0
2008-09-26 13:25:00,55.3,55.39,55.22,55.25,28300.0,39.8165,39.8813,39.7589,39.7805,28300.0
2008-09-26 13:30:00,55.23,55.29,55.15,55.23,51000.0,39.7661,39.8093,39.7085,39.7661,51000.0
2008-09-26 13:35:00,55.2,55.33,55.2,55.33,26300.0,39.7445,39.8381,39.7445,39.8381,26300.0
2008-09-26 13:40:00,55.34,55.5,55.31,55.47,44700.0,39.8453,39.9605,39.8237,39.9389,44700.0
2008-09-26 13:45:00,55.47,55.5,55.25,55.44,85300.0,39.9389,39.9605,39.7805,39.9173,85300.0
2008-09-26 13:50:00,55.44,55.61,55.31,55.36,57600.0,39.9173,40.0397,39.8237,39.8597,57600.0
2008-09-26 13:55:00,55.36,55.45,55.31,55.38,34700.0,39.8597,39.9245,39.8237,39.8741,34700.0
2008-09-26 14:00:00,55.37,55.4,55.11,55.2,45800.0,39.8669,39.8885,39.6797,39.7445,45800.0
2008-09-26 14:05:00,55.18,55.28,55.16,55.24,37700.0,39.7301,39.8021,39.7157,39.7733,37700.0
2008-09-26 14:10:00,55.19,55.34,55.18,55.26,40300.0,39.7373,39.8453,39.7301,39.7877,40300.0
2008-09-26 14:15:00,55.26,55.46,55.26,55.46,49200.0,39.7877,39.9317,39.7877,39.9317,49200.0
2008-09-26 14:20:00,55.45,55.51,55.24,55.25,60400.0,39.9245,39.9677,39.7733,39.7805,60400.0
2008-09-26 14:25:00,55.25,55.25,55.01,55.03,54700.0,39.7805,39.7805,39.6077,39.6221,54700.0
2008-09-26 14:30:00,55.03,55.04,54.84,54.86,89500.0,39.6221,39.6293,39.4853,39.4997,89500.0
2008-09-26 14:35:00,54.86,55.1,54.84,55.09,51000.0,39.4997,39.6725,39.4853,39.6653,51000.0
2008-09-26 14:40:00,55.08,55.11,54.92,55.07,42300.0,39.6581,39.6797,39.5429,39.6509,42300.0
2008-09-26 14:45:00,55.06,55.11,54.98,55.02,61000.0,39.6437,39.6797,39.5861,39.6149,61000.0
2008-09-26 14:50:00,55.01,55.09,55.0,55.01,42400.0,39.6077,39.6653,39.6005,39.6077,42400.0
2008-09-26 14:55:00,55.0,55.01,54.85,54.85,40700.0,39.6005,39.6077,39.4925,39.4925,40700.0
2008-09-26 15:00:00,54.86,54.94,54.71,54.71,54700.0,39.4997,39.5573,39.3917,39.3917,54700.0
2008-09-26 15:05:00,54.72,54.8,54.58,54.73,68900.0,39.3989,39.4565,39.2981,39.4061,68900.0
2008-09-26 15:10:00,54.74,54.91,54.74,54.91,66500.0,39.4133,39.5357,39.4133,39.5357,66500.0
2008-09-26 15:15:00,54.91,55.07,54.9,54.97,47900.0,39.5357,39.6509,39.5285,39.5789,47900.0
2008-09-26 15:20:00,54.96,55.37,54.95,55.37,81800.0,39.5717,39.8669,39.5645,39.8669,81800.0
2008-09-26 15:25:00,55.39,55.63,55.35,55.49,76300.0,39.8813,40.0541,39.8525,39.9533,76300.0
2008-09-26 15:30:00,55.51,55.68,55.43,55.49,101600.0,39.9677,40.0901,39.9101,39.9533,101600.0
2008-09-26 15:35:00,55.49,55.73,55.41,55.72,93000.0,39.9533,40.1261,39.8957,40.1189,93000.0
2008-09-26 15:40:00,55.69,55.72,55.45,55.56,155700.0,40.0973,40.1189,39.9245,40.0037,155700.0
2008-09-26 15:45:00,55.56,55.66,55.37,55.39,128200.0,40.0037,40.0757,39.8669,39.8813,128200.0
2008-09-26 15:50:00,55.39,55.74,55.36,55.71,167100.0,39.8813,40.1333,39.8597,40.1117,167100.0
2008-09-26 15:55:00,55.69,55.71,55.27,55.41,217800.0,40.0973,40.1117,39.7949,39.8957,217800.0
2008-09-29 09:30:00,54.15,54.24,52.97,53.05,187800.0,38.9885,39.0533,38.1389,38.1965,187800.0
2008-09-29 09:35:00,53.01,53.05,52.35,52.41,121100.0,38.1677,38.1965,37.6925,37.7357,121100.0
2008-09-29 09:40:00,52.42,52.5,52.16,52.48,215700.0,37.7429,37.8005,37.5557,37.7861,215700.0
2008-09-29 09:45:00,52.49,52.52,52.08,52.1,104600.0,37.7933,37.8149,37.4981,37.5125,104600.0
2008-09-29 09:50:00,52.09,52.11,51.55,51.55,122300.0,37.5053,37.5197,37.1164,37.1164,122300.0
2008-09-29 09:55:00,51.59,51.7,51.26,51.29,161500.0,37.1452,37.2245,36.9076,36.9292,161500.0
2008-09-29 10:00:00,51.29,51.48,51.17,51.23,151000.0,36.9292,37.066,36.8428,36.886,151000.0
2008-09-29 10:05:00,51.24,51.26,50.93,51.0,149200.0,36.8932,36.9076,36.67,36.7204,149200.0
2008-09-29 10:10:00,50.99,51.12,50.55,50.55,171700.0,36.7132,36.8068,36.3964,36.3964,171700.0
2008-09-29 10:15:00,50.56,50.82,50.29,50.7,155700.0,36.4036,36.5908,36.2092,36.5044,155700.0
2008-09-29 10:20:00,50.69,51.05,50.45,50.91,192300.0,36.4972,36.7564,36.3244,36.6556,192300.0
2008-09-29 10:25:00,50.93,51.22,50.81,51.18,167800.0,36.67,36.8788,36.5836,36.85,167800.0
2008-09-29 10:30:00,51.16,51.19,50.62,50.67,164500.0,36.8356,36.8572,36.4468,36.4828,164500.0
2008-09-29 10:35:00,50.67,50.75,50.25,50.43,193000.0,36.4828,36.5404,36.1804,36.31,193000.0
2008-09-29 10:40:00,50.43,50.51,50.2,50.29,147000.0,36.31,36.3676,36.1444,36.2092,147000.0
2008-09-29 10:45:00,50.31,50.79,50.24,50.72,246900.0,36.2236,36.5692,36.1732,36.5188,246900.0
2008-09-29 10:50:00,50.72,50.77,50.4,50.46,218400.0,36.5188,36.5548,36.2884,36.3316,218400.0
2008-09-29 10:55:00,50.45,50.48,50.11,50.24,139000.0,36.3244,36.346,36.0796,36.1732,139000.0
2008-09-29 11:00:00,50.21,50.47,50.21,50.23,90400.0,36.1516,36.3388,36.1516,36.166,90400.0
2008-09-29 11:05:00,50.23,50.41,50.2,50.39,149400.0,36.166,36.2956,36.1444,36.2812,149400.0
2008-09-29 11:10:00,50.39,50.39,49.79,49.92,226300.0,36.2812,36.2812,35.8492,35.9428,226300.0
2008-09-29 11:15:00,49.92,50.13,49.9,50.08,131200.0,35.9428,36.094,35.9284,36.058,131200.0
2008-09-29 11:20:00,50.07,50.4,50.0,50.27,149600.0,36.0508,36.2884,36.0004,36.1948,149600.0
2008-09-29 11:25:00,50.25,50.35,50.09,50.31,104400.0,36.1804,36.2524,36.0652,36.2236,104400.0
2008-09-29 11:30:00,50.31,50.39,50.2,50.23,135400.0,36.2236,36.2812,36.1444,36.166,135400.0
2008-09-29 11:35:00,50.23,50.65,50.16,50.51,85000.0,36.166,36.4684,36.1156,36.3676,85000.0
2008-09-29 11:40:00,50.53,50.6,50.37,50.49,83500.0,36.382,36.4324,36.2668,36.3532,83500.0
2008-09-29 11:45:00,50.49,50.65,50.33,50.52,105300.0,36.3532,36.4684,36.238,36.3748,105300.0
2008-09-29 11:50:00,50.5,50.53,50.35,50.43,70800.0,36.3604,36.382,36.2524,36.31,70800.0
2008-09-29 11:55:00,50.42,50.48,50.19,50.19,69300.0,36.3028,36.346,36.1372,36.1372,69300.0
2008-09-29 12:00:00,50.19,50.21,50.1,50.16,76200.0,36.1372,36.1516,36.0724,36.1156,76200.0
2008-09-29 12:05:00,50.16,50.31,50.14,50.22,36700.0,36.1156,36.2236,36.1012,36.1588,36700.0
2008-09-29 12:10:00,50.22,50.56,50.19,50.48,99700.0,36.1588,36.4036,36.1372,36.346,99700.0
2008-09-29 12:15:00,50.48,50.5,50.25,50.26,99100.0,36.346,36.3604,36.1804,36.1876,99100.0
2008-09-29 12:20:00,50.26,50.32,50.18,50.19,88200.0,36.1876,36.2308,36.13,36.1372,88200.0
2008-09-29 12:25:00,50.18,50.32,50.01,50.22,68600.0,36.13,36.2308,36.0076,36.1588,68600.0
2008-09-29 12:30:00,50.23,50.33,50.0,50.24,74900.0,36.166,36.238,36.0004,36.1732,74900.0
2008-09-29 12:35:00,50.25,50.38,50.16,50.3,53700.0,36.1804,36.274,36.1156,36.2164,53700.0
2008-09-29 12:40:00,50.3,50.6,50.3,50.5,64300.0,36.2164,36.4324,36.2164,36.3604,64300.0
2008-09-29 12:45:00,50.5,50.58,50.3,50.32,63600.0,36.3604,36.418,36.2164,36.2308,63600.0
2008-09-29 12:50:00,50.32,50.37,50.28,50.34,33200.0,36.2308,36.2668,36.202,36.2452,33200.0
2008-09-29 12:55:00,50.34,50.35,49.96,49.96,69400.0,36.2452,36.2524,35.9716,35.9716,69400.0
2008-09-29 13:00:00,49.96,50.02,49.75,49.77,68700.0,35.9716,36.0148,35.8204,35.8348,68700.0
2008-09-29 13:05:00,49.78,49.91,49.6,49.91,89000.0,35.842,35.9356,35.7124,35.9356,89000.0
2008-09-29 13:10:00,49.91,50.04,49.84,50.02,73800.0,35.9356,36.0292,35.8852,36.0148,73800.0
2008-09-29 13:15:00,50.02,50.07,49.86,49.9,91600.0,36.0148,36.0508,35.8996,35.9284,91600.0
2008-09-29 13:20:00,49.87,50.08,49.79,49.97,68700.0,35.9068,36.058,35.8492,35.9788,68700.0
2008-09-29 13:25:00,49.96,50.13,49.81,49.95,102600.0,35.9716,36.094,35.8636,35.9644,102600.0
2008-09-29 13:30:00,50.0,50.0,49.82,49.92,65800.0,36.0004,36.0004,35.8708,35.9428,65800.0
2008-09-29 13:35:00,49.91,49.92,49.2,49.42,234400.0,35.9356,35.9428,35.4244,35.5828,234400.0
2008-09-29 13:40:00,49.42,49.45,47.6,47.65,290600.0,35.5828,35.6044,34.2724,34.3084,290600.0
2008-09-29 13:45:00,47.61,48.0,46.77,47.62,242300.0,34.2796,34.5604,33.6748,34.2868,242300.0
2008-09-29 13:50:00,47.58,48.54,47.35,48.54,202700.0,34.258,34.9492,34.0924,34.9492,202700.0
2008-09-29 13:55:00,48.5,48.5,47.41,47.66,205200.0,34.9204,34.9204,34.1356,34.3156,205200.0
2008-09-29 14:00:00,47.68,48.34,47.62,48.11,180000.0,34.33,34.8052,34.2868,34.6396,180000.0
2008-09-29 14:05:00,48.07,48.39,47.6,48.18,373500.0,34.6108,34.8412,34.2724,34.69,373500.0
2008-09-29 14:10:00,48.18,48.44,47.46,48.26,286200.0,34.69,34.8772,34.1716,34.7476,286200.0
2008-09-29 14:15:00,48.23,48.69,48.08,48.66,237200.0,34.726,35.0572,34.618,35.0356,237200.0
2008-09-29 14:20:00,48.66,49.28,48.5,48.75,208500.0,35.0356,35.482,34.9204,35.1004,208500.0
2008-09-29 14:25:00,48.77,48.84,47.91,48.2,129000.0,35.1148,35.1652,34.4956,34.7044,129000.0
2008-09-29 14:30:00,48.22,48.22,47.87,47.97,96500.0,34.7188,34.7188,34.4668,34.5388,96500.0
2008-09-29 14:35:00,48.0,48.29,47.94,48.27,68400.0,34.5604,34.7692,34.5172,34.7548,68400.0
2008-09-29 14:40:00,48.27,48.45,48.19,48.27,60200.0,34.7548,34.8844,34.6972,34.7548,60200.0
2008-09-29 14:45:00,48.25,48.39,47.76,47.88,81600.0,34.7404,34.8412,34.3876,34.474,81600.0
2008-09-29 14:50:00,47.91,48.04,47.8,47.81,67900.0,34.4956,34.5892,34.4164,34.4236,67900.0
2008-09-29 14:55:00,47.81,47.82,47.41,47.53,102000.0,34.4236,34.4308,34.1356,34.222,102000.0
2008-09-29 15:00:00,47.53,47.76,47.45,47.66,105600.0,34.222,34.3876,34.1644,34.3156,105600.0
2008-09-29 15:05:00,47.66,47.71,47.4,47.42,68000.0,34.3156,34.3516,34.1284,34.1428,68000.0
2008-09-29 15:10:00,47.4,47.44,47.13,47.19,65600.0,34.1284,34.1572,33.934,33.9772,65600.0
2008-09-29 15:15:00,47.17,47.21,46.95,47.02,79900.0,33.9628,33.9916,33.8044,33.8548,79900.0
2008-09-29 15:20:00,47.0,47.02,46.48,46.55,135700.0,33.8404,33.8548,33.466,33.5164,135700.0
2008-09-29 15:25:00,46.58,46.58,46.18,46.44,160800.0,33.538,33.538,33.25,33.4372,160800.0
2008-09-29 15:30:00,46.45,46.9,46.34,46.87,145400.0,33.4444,33.7684,33.3652,33.7468,145400.0
2008-09-29 15:35:00,46.84,47.03,46.6,47.0,170100.0,33.7252,33.862,33.5524,33.8404,170100.0
2008-09-29 15:40:00,46.98,48.07,46.83,48.0,186600.0,33.826,34.6108,33.718,34.5604,186600.0
2008-09-29 15:45:00,47.99,48.05,47.34,47.64,177300.0,34.5532,34.5964,34.0852,34.3012,177300.0
2008-09-29 15:50:00,47.63,47.88,47.4,47.84,140000.0,34.294,34.474,34.1284,34.4452,140000.0
2008-09-29 15:55:00,47.86,48.0,47.8,47.94,230100.0,34.4596,34.5604,34.4164,34.5172,230100.0
2008-09-30 09:30:00,49.17,49.29,48.51,48.67,197700.0,35.4028,35.4892,34.9276,35.0428,197700.0
2008-09-30 09:35:00,48.72,48.9,48.25,48.25,190900.0,35.0788,35.2084,34.7404,34.7404,190900.0
2008-09-30 09:40:00,48.25,48.54,47.84,47.93,210700.0,34.7404,34.9492,34.4452,34.51,210700.0
2008-09-30 09:45:00,47.94,48.08,47.84,47.85,136500.0,34.5172,34.618,34.4452,34.4524,136500.0
2008-09-30 09:50:00,47.86,47.95,47.6,47.71,95400.0,34.4596,34.5244,34.2724,34.3516,95400.0
2008-09-30 09:55:00,47.71,47.71,47.22,47.34,135900.0,34.3516,34.3516,33.9988,34.0852,135900.0
2008-09-30 10:00:00,47.35,47.61,47.29,47.43,123200.0,34.0924,34.2796,34.0492,34.15,123200.0
2008-09-30 10:05:00,47.43,47.58,47.27,47.41,124900.0,34.15,34.258,34.0348,34.1356,124900.0
2008-09-30 10:10:00,47.4,48.0,47.4,48.0,202500.0,34.1284,34.5604,34.1284,34.5604,202500.0
2008-09-30 10:15:00,48.0,48.27,47.95,48.24,160000.0,34.5604,34.7548,34.5244,34.7332,160000.0
2008-09-30 10:20:00,48.24,48.52,48.21,48.31,159200.0,34.7332,34.9348,34.7116,34.7836,159200.0
2008-09-30 10:25:00,48.34,48.35,48.04,48.11,210000.0,34.8052,34.8124,34.5892,34.6396,210000.0
2008-09-30 10:30:00,48.11,48.14,47.89,48.09,175600.0,34.6396,34.6612,34.4812,34.6252,175600.0
2008-09-30 10:35:00,48.05,48.63,48.05,48.52,147500.0,34.5964,35.014,34.5964,34.9348,147500.0
2008-09-30 10:40:00,48.53,48.55,48.32,48.39,118900.0,34.942,34.9564,34.7908,34.8412,118900.0
2008-09-30 10:45:00,48.41,48.45,48.26,48.39,163300.0,34.8556,34.8844,34.7476,34.8412,163300.0
2008-09-30 10:50:00,48.37,48.41,48.3,48.39,85400.0,34.8268,34.8556,34.7764,34.8412,85400.0
2008-09-30 10:55:00,48.39,48.41,48.14,48.21,81000.0,34.8412,34.8556,34.6612,34.7116,81000.0
2008-09-30 11:00:00,48.19,48.4,48.1,48.34,98200.0,34.6972,34.8484,34.6324,34.8052,98200.0
2008-09-30 11:05:00,48.35,48.41,48.31,48.4,116100.0,34.8124,34.8556,34.7836,34.8484,116100.0
2008-09-30 11:10:00,48.4,48.41,48.29,48.39,65300.0,34.8484,34.8556,34.7692,34.8412,65300.0
2008-09-30 11:15:00,48.39,48.46,48.26,48.31,73100.0,34.8412,34.8916,34.7476,34.7836,73100.0
2008-09-30 11:20:00,48.32,48.38,48.0,48.23,65800.0,34.7908,34.834,34.5604,34.726,65800.0
2008-09-30 11:25:00,48.24,48.45,48.22,48.39,137200.0,34.7332,34.8844,34.7188,34.8412,137200.0
2008-09-30 11:30:00,48.39,48.41,48.31,48.35,53600.0,34.8412,34.8556,34.7836,34.8124,53600.0
2008-09-30 11:35:00,48.37,48.5,48.34,48.39,154100.0,34.8268,34.9204,34.8052,34.8412,154100.0
2008-09-30 11:40:00,48.4,48.46,48.32,48.32,87300.0,34.8484,34.8916,34.7908,34.7908,87300.0
2008-09-30 11:45:00,48.32,48.65,48.28,48.62,101900.0,34.7908,35.0284,34.762,35.0068,101900.0
2008-09-30 11:50:00,48.6,48.67,48.52,48.54,70500.0,34.9924,35.0428,34.9348,34.9492,70500.0
2008-09-30 11:55:00,48.54,48.75,48.52,48.68,50900.0,34.9492,35.1004,34.9348,35.05,50900.0
2008-09-30 12:00:00,48.69,48.74,48.39,48.39,50200.0,35.0572,35.0932,34.8412,34.8412,50200.0
2008-09-30 12:05:00,48.39,48.4,48.23,48.34,77700.0,34.8412,34.8484,34.726,34.8052,77700.0
2008-09-30 12:10:00,48.33,48.33,48.17,48.17,40200.0,34.798,34.798,34.6828,34.6828,40200.0
2008-09-30 12:15:00,48.18,48.18,47.96,47.97,47800.0,34.69,34.69,34.5316,34.5388,47800.0
2008-09-30 12:20:00,47.97,48.06,47.75,47.78,67000.0,34.5388,34.6036,34.3804,34.402,67000.0
2008-09-30 12:25:00,47.79,47.84,47.67,47.7,94000.0,34.4092,34.4452,34.3228,34.3444,94000.0
2008-09-30 12:30:00,47.7,47.77,47.56,47.77,70400.0,34.3444,34.3948,34.2436,34.3948,70400.0
2008-09-30 12:35:00,47.78,47.88,47.7,47.7,71900.0,34.402,34.474,34.3444,34.3444,71900.0
2008-09-30 12:40:00,47.72,47.92,47.72,47.87,60700.0,34.3588,34.5028,34.3588,34.4668,60700.0
2008-09-30 12:45:00,47.87,47.87,47.72,47.73,45600.0,34.4668,34.4668,34.3588,34.366,45600.0
2008-09-30 12:50:00,47.7,47.73,47.62,47.65,35400.0,34.3444,34.366,34.2868,34.3084,35400.0
2008-09-30 12:55:00,47.66,47.75,47.48,47.69,82100.0,34.3156,34.3804,34.186,34.3372,82100.0
2008-09-30 13:00:00,47.69,47.69,47.4,47.44,69900.0,34.3372,34.3372,34.1284,34.1572,69900.0
2008-09-30 13:05:00,47.43,47.47,47.35,47.44,57200.0,34.15,34.1788,34.0924,34.1572,57200.0
2008-09-30 13:10:00,47.43,47.47,47.29,47.42,71600.0,34.15,34.1788,34.0492,34.1428,71600.0
2008-09-30 13:15:00,47.43,47.49,47.36,47.43,104200.0,34.15,34.1932,34.0996,34.15,104200.0
2008-09-30 13:20:00,47.45,47.68,47.37,47.65,62500.0,34.1644,34.33,34.1068,34.3084,62500.0
2008-09-30 13:25:00,47.65,48.13,47.61,48.13,82300.0,34.3084,34.654,34.2796,34.654,82300.0
2008-09-30 13:30:00,48.13,48.57,48.12,48.48,133100.0,34.654,34.9708,34.6468,34.906,133100.0
2008-09-30 13:35:00,48.46,48.71,48.44,48.49,97300.0,34.8916,35.0716,34.8772,34.9132,97300.0
2008-09-30 13:40:00,48.49,48.58,48.36,48.36,72400.0,34.9132,34.978,34.8196,34.8196,72400.0
2008-09-30 13:45:00,48.37,48.65,48.35,48.63,71200.0,34.8268,35.0284,34.8124,35.014,71200.0
2008-09-30 13:50:00,48.63,48.86,48.61,48.84,71900.0,35.014,35.1796,34.9996,35.1652,71900.0
2008-09-30 13:55:00,48.85,48.9,48.71,48.77,67800.0,35.1724,35.2084,35.0716,35.1148,67800.0
2008-09-30 14:00:00,48.79,48.99,48.67,48.69,64100.0,35.1292,35.2732,35.0428,35.0572,64100.0
2008-09-30 14:05:00,48.69,48.95,48.67,48.93,52200.0,35.0572,35.2444,35.0428,35.23,52200.0
2008-09-30 14:10:00,48.93,49.17,48.93,49.01,98200.0,35.23,35.4028,35.23,35.2876,98200.0
2008-09-30 14:15:00,49.03,49.18,49.0,49.13,54300.0,35.302,35.41,35.2804,35.374,54300.0
2008-09-30 14:20:00,49.14,49.3,49.12,49.3,57300.0,35.3812,35.4964,35.3668,35.4964,57300.0
2008-09-30 14:25:00,49.3,49.44,49.29,49.37,59300.0,35.4964,35.5972,35.4892,35.5468,59300.0
2008-09-30 14:30:00,49.37,49.42,49.22,49.27,50500.0,35.5468,35.5828,35.4388,35.4748,50500.0
2008-09-30 14:35:00,49.25,49.37,49.23,49.26,69700.0,35.4604,35.5468,35.446,35.4676,69700.0
2008-09-30 14:40:00,49.27,49.29,49.06,49.15,68800.0,35.4748,35.4892,35.3236,35.3884,68800.0
2008-09-30 14:45:00,49.16,49.16,49.07,49.12,42300.0,35.3956,35.3956,35.3308,35.3668,42300.0
2008-09-30 14:50:00,49.13,49.22,49.05,49.21,52000.0,35.374,35.4388,35.3164,35.4316,52000.0
2008-09-30 14:55:00,49.2,49.32,49.17,49.21,48500.0,35.4244,35.5108,35.4028,35.4316,48500.0
2008-09-30 15:00:00,49.21,49.23,49.07,49.14,64600.0,35.4316,35.446,35.3308,35.3812,64600.0
2008-09-30 15:05:00,49.14,49.41,49.12,49.3,83900.0,35.3812,35.5756,35.3668,35.4964,83900.0
2008-09-30 15:10:00,49.29,49.3,48.89,48.9,63500.0,35.4892,35.4964,35.2012,35.2084,63500.0
2008-09-30 15:15:00,48.91,48.93,48.75,48.84,70400.0,35.2156,35.23,35.1004,35.1652,70400.0
2008-09-30 15:20:00,48.85,49.32,48.83,49.32,99400.0,35.1724,35.5108,35.158,35.5108,99400.0
2008-09-30 15:25:00,49.32,49.39,49.29,49.38,85200.0,35.5108,35.5612,35.4892,35.554,85200.0
2008-09-30 15:30:00,49.38,49.38,49.17,49.18,86800.0,35.554,35.554,35.4028,35.41,86800.0
2008-09-30 15:35:00,49.16,49.2,48.99,49.07,91500.0,35.3956,35.4244,35.2732,35.3308,91500.0
2008-09-30 15:40:00,49.06,49.22,49.0,49.22,162800.0,35.3236,35.4388,35.2804,35.4388,162800.0
2008-09-30 15:45:00,49.2,49.36,49.14,49.32,159000.0,35.4244,35.5396,35.3812,35.5108,159000.0
2008-09-30 15:50:00,49.32,49.34,49.07,49.2,165300.0,35.5108,35.5252,35.3308,35.4244,165300.0
2008-09-30 15:55:00,49.2,49.57,49.2,49.55,256700.0,35.4244,35.6908,35.4244,35.6764,256700.0
2008-10-01 09:30:00,49.49,49.49,48.14,48.14,13700.0,35.6332,35.6332,34.6612,34.6612,13700.0
2008-10-01 09:35:00,48.09,49.0,48.05,48.59,150100.0,34.6252,35.2804,34.5964,34.9852,150100.0
2008-10-01 09:40:00,48.67,48.93,48.6,48.84,64300.0,35.0428,35.23,34.9924,35.1652,64300.0
2008-10-01 09:45:00,48.87,48.92,48.64,48.66,58400.0,35.1868,35.2228,35.0212,35.0356,58400.0
2008-10-01 09:50:00,48.67,48.71,48.45,48.45,91800.0,35.0428,35.0716,34.8844,34.8844,91800.0
2008-10-01 09:55:00,48.44,48.46,48.17,48.24,85300.0,34.8772,34.8916,34.6828,34.7332,85300.0
2008-10-01 10:00:00,48.21,48.23,47.64,47.67,114300.0,34.7116,34.726,34.3012,34.3228,114300.0
2008-10-01 10:05:00,47.65,47.81,47.42,47.42,88000.0,34.3084,34.4236,34.1428,34.1428,88000.0
2008-10-01 10:10:00,47.42,47.42,47.11,47.19,91700.0,34.1428,34.1428,33.9196,33.9772,91700.0
2008-10-01 10:15:00,47.19,47.27,47.0,47.13,90500.0,33.9772,34.0348,33.8404,33.934,90500.0
2008-10-01 10:20:00,47.12,47.42,47.1,47.26,61400.0,33.9268,34.1428,33.9124,34.0276,61400.0
2008-10-01 10:25:00,47.24,47.26,47.0,47.19,66200.0,34.0132,34.0276,33.8404,33.9772,66200.0
2008-10-01 10:30:00,47.2,47.2,46.85,46.88,65200.0,33.9844,33.9844,33.7324,33.754,65200.0
2008-10-01 10:35:00,46.9,46.9,46.5,46.55,100700.0,33.7684,33.7684,33.4804,33.5164,100700.0
2008-10-01 10:40:00,46.58,46.84,46.56,46.7,53700.0,33.538,33.7252,33.5236,33.6244,53700.0
2008-10-01 10:45:00,46.72,46.84,46.61,46.61,45400.0,33.6388,33.7252,33.5596,33.5596,45400.0
2008-10-01 10:50:00,46.62,46.63,46.15,46.2,160800.0,33.5668,33.574,33.2284,33.2644,160800.0
2008-10-01 10:55:00,46.22,46.26,46.05,46.2,90600.0,33.2788,33.3076,33.1564,33.2644,90600.0
2008-10-01 11:00:00,46.21,46.31,46.08,46.1,57200.0,33.2716,33.3436,33.178,33.1924,57200.0
2008-10-01 11:05:00,46.11,46.3,46.09,46.16,54200.0,33.1996,33.3364,33.1852,33.2356,54200.0
2008-10-01 11:10:00,46.18,46.47,46.14,46.39,69000.0,33.25,33.4588,33.2212,33.4012,69000.0
2008-10-01 11:15:00,46.4,46.76,46.3,46.67,102300.0,33.4084,33.6676,33.3364,33.6028,102300.0
2008-10-01 11:20:00,46.68,47.1,46.64,46.99,161900.0,33.61,33.9124,33.5812,33.8332,161900.0
2008-10-01 11:25:00,46.97,47.34,46.97,47.26,100300.0,33.8188,34.0852,33.8188,34.0276,100300.0
2008-10-01 11:30:00,47.27,47.36,47.07,47.13,61000.0,34.0348,34.0996,33.8908,33.934,61000.0
2008-10-01 11:35:00,47.13,47.44,47.12,47.36,87000.0,33.934,34.1572,33.9268,34.0996,87000.0
2008-10-01 11:40:00,47.37,47.58,47.33,47.35,127400.0,34.1068,34.258,34.078,34.0924,127400.0
2008-10-01 11:45:00,47.35,47.55,47.18,47.5,100500.0,34.0924,34.2364,33.97,34.2004,100500.0
2008-10-01 11:50:00,47.52,47.69,47.47,47.63,92700.0,34.2148,34.3372,34.1788,34.294,92700.0
2008-10-01 11:55:00,47.63,47.65,47.44,47.48,66600.0,34.294,34.3084,34.1572,34.186,66600.0
2008-10-01 12:00:00,47.47,47.59,47.39,47.56,70600.0,34.1788,34.2652,34.1212,34.2436,70600.0
2008-10-01 12:05:00,47.55,47.77,47.51,47.77,114200.0,34.2364,34.3948,34.2076,34.3948,114200.0
2008-10-01 12:10:00,47.77,47.78,47.69,47.77,40100.0,34.3948,34.402,34.3372,34.3948,40100.0
2008-10-01 12:15:00,47.78,48.11,47.78,47.89,95900.0,34.402,34.6396,34.402,34.4812,95900.0
2008-10-01 12:20:00,47.86,48.01,47.73,48.0,66400.0,34.4596,34.5676,34.366,34.5604,66400.0
2008-10-01 12:25:00,48.02,48.14,47.85,47.9,50600.0,34.5748,34.6612,34.4524,34.4884,50600.0
2008-10-01 12:30:00,47.87,48.46,47.87,48.34,42100.0,34.4668,34.8916,34.4668,34.8052,42100.0
2008-10-01 12:35:00,48.34,48.39,48.13,48.16,57000.0,34.8052,34.8412,34.654,34.6756,57000.0
2008-10-01 12:40:00,48.17,48.3,48.06,48.07,55700.0,34.6828,34.7764,34.6036,34.6108,55700.0
2008-10-01 12:45:00,48.08,48.3,48.04,48.29,60600.0,34.618,34.7764,34.5892,34.7692,60600.0
2008-10-01 12:50:00,48.29,48.56,48.29,48.44,94200.0,34.7692,34.9636,34.7692,34.8772,94200.0
2008-10-01 12:55:00,48.44,48.57,48.37,48.44,29900.0,34.8772,34.9708,34.8268,34.8772,29900.0
2008-10-01 13:00:00,48.44,48.45,48.06,48.12,84200.0,34.8772,34.8844,34.6036,34.6468,84200.0
2008-10-01 13:05:00,48.1,48.17,48.0,48.05,62400.0,34.6324,34.6828,34.5604,34.5964,62400.0
2008-10-01 13:10:00,48.06,48.21,48.04,48.05,51300.0,34.6036,34.7116,34.5892,34.5964,51300.0
2008-10-01 13:15:00,48.05,48.09,48.0,48.0,40800.0,34.5964,34.6252,34.5604,34.5604,40800.0
2008-10-01 13:20:00,48.0,48.04,47.89,47.98,92000.0,34.5604,34.5892,34.4812,34.546,92000.0
2008-10-01 13:25:00,47.96,48.0,47.72,47.79,47900.0,34.5316,34.5604,34.3588,34.4092,47900.0
2008-10-01 13:30:00,47.81,47.84,47.43,47.5,120600.0,34.4236,34.4452,34.15,34.2004,120600.0
2008-10-01 13:35:00,47.51,47.59,47.32,47.42,82600.0,34.2076,34.2652,34.0708,34.1428,82600.0
2008-10-01 13:40:00,47.43,47.76,46.99,47.76,114900.0,34.15,34.3876,33.8332,34.3876,114900.0
2008-10-01 13:45:00,47.73,47.87,47.35,47.47,166300.0,34.366,34.4668,34.0924,34.1788,166300.0
2008-10-01 13:50:00,47.47,47.75,47.42,47.59,106000.0,34.1788,34.3804,34.1428,34.2652,106000.0
2008-10-01 13:55:00,47.58,47.6,47.02,47.03,92200.0,34.258,34.2724,33.8548,33.862,92200.0
2008-10-01 14:00:00,47.03,47.2,46.86,47.01,94200.0,33.862,33.9844,33.7396,33.8476,94200.0
2008-10-01 14:05:00,47.01,47.3,46.92,47.23,105700.0,33.8476,34.0564,33.7828,34.006,105700.0
2008-10-01 14:10:00,47.2,47.33,47.14,47.28,52400.0,33.9844,34.078,33.9412,34.042,52400.0
2008-10-01 14:15:00,47.27,47.5,47.27,47.44,67900.0,34.0348,34.2004,34.0348,34.1572,67900.0
2008-10-01 14:20:00,47.43,47.64,47.37,47.47,79000.0,34.15,34.3012,34.1068,34.1788,79000.0
2008-10-01 14:25:00,47.46,47.51,47.24,47.32,96800.0,34.1716,34.2076,34.0132,34.0708,96800.0
2008-10-01 14:30:00,47.3,47.35,46.9,46.91,70600.0,34.0564,34.0924,33.7684,33.7756,70600.0
2008-10-01 14:35:00,46.88,47.21,46.86,47.21,48500.0,33.754,33.9916,33.7396,33.9916,48500.0
2008-10-01 14:40:00,47.21,47.32,47.05,47.16,68900.0,33.9916,34.0708,33.8764,33.9556,68900.0
2008-10-01 14:45:00,47.15,47.3,47.07,47.28,42100.0,33.9484,34.0564,33.8908,34.042,42100.0
2008-10-01 14:50:00,47.27,47.47,47.25,47.35,56800.0,34.0348,34.1788,34.0204,34.0924,56800.0
2008-10-01 14:55:00,47.35,47.37,46.89,47.01,50700.0,34.0924,34.1068,33.7612,33.8476,50700.0
2008-10-01 15:00:00,46.99,47.02,46.81,46.81,44700.0,33.8332,33.8548,33.7036,33.7036,44700.0
2008-10-01 15:05:00,46.8,47.01,46.74,47.01,68400.0,33.6964,33.8476,33.6532,33.8476,68400.0
2008-10-01 15:10:00,47.0,47.12,46.73,46.74,68900.0,33.8404,33.9268,33.646,33.6532,68900.0
2008-10-01 15:15:00,46.74,46.77,46.57,46.75,64400.0,33.6532,33.6748,33.5308,33.6604,64400.0
2008-10-01 15:20:00,46.76,46.83,46.63,46.81,72400.0,33.6676,33.718,33.574,33.7036,72400.0
2008-10-01 15:25:00,46.82,46.87,46.61,46.7,106900.0,33.7108,33.7468,33.5596,33.6244,106900.0
2008-10-01 15:30:00,46.71,46.83,46.71,46.75,69400.0,33.6316,33.718,33.6316,33.6604,69400.0
2008-10-01 15:35:00,46.75,46.83,46.45,46.53,128500.0,33.6604,33.718,33.4444,33.502,128500.0
2008-10-01 15:40:00,46.52,46.85,46.45,46.83,88700.0,33.4948,33.7324,33.4444,33.718,88700.0
2008-10-01 15:45:00,46.84,46.91,46.76,46.8,94600.0,33.7252,33.7756,33.6676,33.6964,94600.0
2008-10-01 15:50:00,46.79,46.84,46.0,46.21,290500.0,33.6892,33.7252,33.1204,33.2716,290500.0
2008-10-01 15:55:00,46.19,46.35,46.02,46.3,373500.0,33.2572,33.3724,33.1348,33.3364,373500.0
2008-10-02 09:30:00,45.8,45.96,43.9,44.3,527700.0,32.9764,33.0916,31.6084,31.8964,527700.0
2008-10-02 09:35:00,44.28,44.32,43.14,43.16,395800.0,31.882,31.9108,31.0612,31.0756,395800.0
2008-10-02 09:40:00,43.16,43.36,40.56,41.8,1094100.0,31.0756,31.2196,29.2036,30.0964,1094100.0
2008-10-02 09:45:00,41.73,42.48,41.53,42.24,435800.0,30.046,30.586,29.902,30.4132,435800.0
2008-10-02 09:50:00,42.23,42.64,42.12,42.5,405100.0,30.406,30.7012,30.3268,30.6004,405100.0
2008-10-02 09:55:00,42.5,42.94,42.24,42.48,469300.0,30.6004,30.9172,30.4132,30.586,469300.0
2008-10-02 10:00:00,42.43,42.71,42.21,42.46,191700.0,30.55,30.7516,30.3916,30.5716,191700.0
2008-10-02 10:05:00,42.49,42.59,42.25,42.33,136500.0,30.5932,30.6652,30.4204,30.478,136500.0
2008-10-02 10:10:00,42.32,42.56,42.12,42.47,200200.0,30.4708,30.6436,30.3268,30.5788,200200.0
2008-10-02 10:15:00,42.47,42.54,42.31,42.37,130600.0,30.5788,30.6292,30.4636,30.5068,130600.0
2008-10-02 10:20:00,42.36,42.47,42.25,42.38,116700.0,30.4996,30.5788,30.4204,30.514,116700.0
2008-10-02 10:25:00,42.38,42.43,41.72,42.05,196300.0,30.514,30.55,30.0388,30.2764,196300.0
2008-10-02 10:30:00,42.07,42.22,41.87,41.9,252700.0,30.2908,30.3988,30.1468,30.1684,252700.0
2008-10-02 10:35:00,41.93,42.08,41.51,41.6,149600.0,30.19,30.298,29.8876,29.9524,149600.0
2008-10-02 10:40:00,41.61,41.67,41.29,41.38,163900.0,29.9596,30.0028,29.7292,29.794,163900.0
2008-10-02 10:45:00,41.39,41.43,41.05,41.16,144400.0,29.8012,29.83,29.5564,29.6356,144400.0
2008-10-02 10:50:00,41.16,41.27,40.87,41.0,200000.0,29.6356,29.7148,29.4268,29.5204,200000.0
2008-10-02 10:55:00,40.99,41.12,40.65,40.69,176700.0,29.5132,29.6068,29.2684,29.2972,176700.0
2008-10-02 11:00:00,40.68,40.9,40.55,40.57,170400.0,29.29,29.4484,29.1964,29.2108,170400.0
2008-10-02 11:05:00,40.58,40.58,39.65,39.74,439000.0,29.218,29.218,28.5483,28.6131,439000.0
2008-10-02 11:10:00,39.76,40.23,39.25,40.09,634100.0,28.6275,28.966,28.2603,28.8651,634100.0
2008-10-02 11:15:00,40.08,41.0,39.93,40.92,386300.0,28.8579,29.5204,28.7499,29.4628,386300.0
2008-10-02 11:20:00,40.94,41.0,40.67,40.85,200900.0,29.4772,29.5204,29.2828,29.4124,200900.0
2008-10-02 11:25:00,40.85,41.19,40.85,41.05,165300.0,29.4124,29.6572,29.4124,29.5564,165300.0
2008-10-02 11:30:00,41.06,41.14,40.76,40.97,126500.0,29.5636,29.6212,29.3476,29.4988,126500.0
2008-10-02 11:35:00,40.98,41.5,40.97,41.34,180900.0,29.506,29.8804,29.4988,29.7652,180900.0
2008-10-02 11:40:00,41.34,41.55,41.24,41.36,206100.0,29.7652,29.9164,29.6932,29.7796,206100.0
2008-10-02 11:45:00,41.37,41.45,41.3,41.38,127800.0,29.7868,29.8444,29.7364,29.794,127800.0
2008-10-02 11:50:00,41.38,41.42,41.01,41.01,161800.0,29.794,29.8228,29.5276,29.5276,161800.0
2008-10-02 11:55:00,41.03,41.7,41.02,41.59,151100.0,29.542,30.0244,29.5348,29.9452,151100.0
2008-10-02 12:00:00,41.56,41.99,41.34,41.86,161600.0,29.9236,30.2332,29.7652,30.1396,161600.0
2008-10-02 12:05:00,41.88,42.1,41.76,42.06,152200.0,30.154,30.3124,30.0676,30.2836,152200.0
2008-10-02 12:10:00,42.06,42.18,41.92,41.96,179700.0,30.2836,30.37,30.1828,30.2116,179700.0
2008-10-02 12:15:00,41.97,42.16,41.86,41.9,76700.0,30.2188,30.3556,30.1396,30.1684,76700.0
2008-10-02 12:20:00,41.9,42.0,41.77,41.88,90700.0,30.1684,30.2404,30.0748,30.154,90700.0
2008-10-02 12:25:00,41.88,41.95,41.81,41.84,99700.0,30.154,30.2044,30.1036,30.1252,99700.0
2008-10-02 12:30:00,41.85,41.95,41.77,41.87,104000.0,30.1324,30.2044,30.0748,30.1468,104000.0
2008-10-02 12:35:00,41.87,42.03,41.87,41.95,78500.0,30.1468,30.262,30.1468,30.2044,78500.0
2008-10-02 12:40:00,41.95,42.15,41.85,41.85,106300.0,30.2044,30.3484,30.1324,30.1324,106300.0
2008-10-02 12:45:00,41.86,41.88,41.56,41.6,141100.0,30.1396,30.154,29.9236,29.9524,141100.0
2008-10-02 12:50:00,41.6,41.88,41.59,41.82,89600.0,29.9524,30.154,29.9452,30.1108,89600.0
2008-10-02 12:55:00,41.81,41.97,41.81,41.84,55700.0,30.1036,30.2188,30.1036,30.1252,55700.0
2008-10-02 13:00:00,41.85,41.85,41.38,41.41,99900.0,30.1324,30.1324,29.794,29.8156,99900.0
2008-10-02 13:05:00,41.41,41.43,41.11,41.15,115900.0,29.8156,29.83,29.5996,29.6284,115900.0
2008-10-02 13:10:00,41.16,41.28,41.02,41.13,75800.0,29.6356,29.722,29.5348,29.614,75800.0
2008-10-02 13:15:00,41.11,41.17,41.0,41.04,109900.0,29.5996,29.6428,29.5204,29.5492,109900.0
2008-10-02 13:20:00,41.05,41.14,41.0,41.03,92400.0,29.5564,29.6212,29.5204,29.542,92400.0
2008-10-02 13:25:00,41.03,41.11,41.03,41.06,110600.0,29.542,29.5996,29.542,29.5636,110600.0
2008-10-02 13:30:00,41.06,41.25,41.04,41.1,102800.0,29.5636,29.7004,29.5492,29.5924,102800.0
2008-10-02 13:35:00,41.11,41.13,40.65,40.8,118800.0,29.5996,29.614,29.2684,29.3764,118800.0
2008-10-02 13:40:00,40.79,40.89,40.26,40.87,199200.0,29.3692,29.4412,28.9876,29.4268,199200.0
2008-10-02 13:45:00,40.89,41.62,40.89,41.1,162300.0,29.4412,29.9668,29.4412,29.5924,162300.0
2008-10-02 13:50:00,41.12,41.18,40.58,40.81,156500.0,29.6068,29.65,29.218,29.3836,156500.0
2008-10-02 13:55:00,40.8,40.86,40.45,40.85,87200.0,29.3764,29.4196,29.1244,29.4124,87200.0
2008-10-02 14:00:00,40.85,40.98,40.5,40.51,127300.0,29.4124,29.506,29.1604,29.1676,127300.0
2008-10-02 14:05:00,40.51,40.52,40.1,40.15,193700.0,29.1676,29.1748,28.8723,28.9083,193700.0
2008-10-02 14:10:00,40.17,40.48,40.05,40.27,186600.0,28.9227,29.146,28.8363,28.9948,186600.0
2008-10-02 14:15:00,40.27,40.3,40.1,40.12,106700.0,28.9948,29.0164,28.8723,28.8867,106700.0
2008-10-02 14:20:00,40.11,40.15,39.59,39.65,311500.0,28.8795,28.9083,28.5051,28.5483,311500.0
2008-10-02 14:25:00,39.68,39.68,39.27,39.5,266500.0,28.5699,28.5699,28.2747,28.4403,266500.0
2008-10-02 14:30:00,39.49,39.56,39.05,39.12,185100.0,28.4331,28.4835,28.1163,28.1667,185100.0
2008-10-02 14:35:00,39.12,39.36,39.08,39.22,140100.0,28.1667,28.3395,28.1379,28.2387,140100.0
2008-10-02 14:40:00,39.22,39.47,39.18,39.27,101100.0,28.2387,28.4187,28.2099,28.2747,101100.0
2008-10-02 14:45:00,39.28,39.86,39.28,39.8,131200.0,28.2819,28.6995,28.2819,28.6563,131200.0
2008-10-02 14:50:00,39.81,39.88,39.62,39.79,120500.0,28.6635,28.7139,28.5267,28.6491,120500.0
2008-10-02 14:55:00,39.8,40.08,39.79,39.94,212400.0,28.6563,28.8579,28.6491,28.7571,212400.0
2008-10-02 15:00:00,39.97,39.97,39.67,39.71,221900.0,28.7787,28.7787,28.5627,28.5915,221900.0
2008-10-02 15:05:00,39.72,39.85,39.69,39.72,164600.0,28.5987,28.6923,28.5771,28.5987,164600.0
2008-10-02 15:10:00,39.72,39.81,39.56,39.8,195000.0,28.5987,28.6635,28.4835,28.6563,195000.0
2008-10-02 15:15:00,39.8,39.8,39.55,39.57,235400.0,28.6563,28.6563,28.4763,28.4907,235400.0
2008-10-02 15:20:00,39.57,39.73,39.57,39.68,103000.0,28.4907,28.6059,28.4907,28.5699,103000.0
2008-10-02 15:25:00,39.68,39.72,39.23,39.25,271500.0,28.5699,28.5987,28.2459,28.2603,271500.0
2008-10-02 15:30:00,39.24,39.67,39.2,39.52,294700.0,28.2531,28.5627,28.2243,28.4547,294700.0
2008-10-02 15:35:00,39.52,39.56,39.2,39.26,286800.0,28.4547,28.4835,28.2243,28.2675,286800.0
2008-10-02 15:40:00,39.24,39.27,39.06,39.08,289700.0,28.2531,28.2747,28.1235,28.1379,289700.0
2008-10-02 15:45:00,39.08,39.24,38.9,39.24,333700.0,28.1379,28.2531,28.0083,28.2531,333700.0
2008-10-02 15:50:00,39.24,39.68,39.2,39.66,291300.0,28.2531,28.5699,28.2243,28.5555,291300.0
2008-10-02 15:55:00,39.66,39.75,39.5,39.72,420500.0,28.5555,28.6203,28.4403,28.5987,420500.0
2008-10-03 09:30:00,40.32,41.67,40.32,41.11,421900.0,29.0308,30.0028,29.0308,29.5996,421900.0
2008-10-03 09:35:00,41.11,41.47,41.1,41.26,308200.0,29.5996,29.8588,29.5924,29.7076,308200.0
2008-10-03 09:40:00,41.23,41.5,41.23,41.5,292900.0,29.686,29.8804,29.686,29.8804,292900.0
2008-10-03 09:45:00,41.5,42.13,41.47,42.09,510300.0,29.8804,30.334,29.8588,30.3052,510300.0
2008-10-03 09:50:00,42.07,42.35,42.07,42.35,451200.0,30.2908,30.4924,30.2908,30.4924,451200.0
2008-10-03 09:55:00,42.35,42.44,42.06,42.14,211500.0,30.4924,30.5572,30.2836,30.3412,211500.0
2008-10-03 10:00:00,42.14,42.21,41.59,41.81,224400.0,30.3412,30.3916,29.9452,30.1036,224400.0
2008-10-03 10:05:00,41.82,41.84,41.54,41.76,173000.0,30.1108,30.1252,29.9092,30.0676,173000.0
2008-10-03 10:10:00,41.76,41.77,41.5,41.71,236800.0,30.0676,30.0748,29.8804,30.0316,236800.0
2008-10-03 10:15:00,41.72,41.8,41.63,41.8,208400.0,30.0388,30.0964,29.974,30.0964,208400.0
2008-10-03 10:20:00,41.8,41.8,41.27,41.33,154900.0,30.0964,30.0964,29.7148,29.758,154900.0
2008-10-03 10:25:00,41.33,41.35,41.08,41.31,163100.0,29.758,29.7724,29.578,29.7436,163100.0
2008-10-03 10:30:00,41.32,41.83,41.21,41.77,166500.0,29.7508,30.118,29.6716,30.0748,166500.0
2008-10-03 10:35:00,41.77,41.92,41.65,41.76,146200.0,30.0748,30.1828,29.9884,30.0676,146200.0
2008-10-03 10:40:00,41.77,41.92,41.59,41.71,94500.0,30.0748,30.1828,29.9452,30.0316,94500.0
2008-10-03 10:45:00,41.7,41.79,41.66,41.74,63300.0,30.0244,30.0892,29.9956,30.0532,63300.0
2008-10-03 10:50:00,41.73,42.2,41.73,42.2,123400.0,30.046,30.3844,30.046,30.3844,123400.0
2008-10-03 10:55:00,42.2,42.28,42.03,42.21,124000.0,30.3844,30.442,30.262,30.3916,124000.0
2008-10-03 11:00:00,42.23,42.4,42.14,42.24,177800.0,30.406,30.5284,30.3412,30.4132,177800.0
2008-10-03 11:05:00,42.24,42.39,42.23,42.37,115200.0,30.4132,30.5212,30.406,30.5068,115200.0
2008-10-03 11:10:00,42.38,42.73,42.35,42.52,201300.0,30.514,30.766,30.4924,30.6148,201300.0
2008-10-03 11:15:00,42.52,42.8,42.37,42.46,153200.0,30.6148,30.8164,30.5068,30.5716,153200.0
2008-10-03 11:20:00,42.46,42.59,42.33,42.58,93600.0,30.5716,30.6652,30.478,30.658,93600.0
2008-10-03 11:25:00,42.57,42.7,42.45,42.6,82200.0,30.6508,30.7444,30.5644,30.6724,82200.0
2008-10-03 11:30:00,42.6,42.75,42.47,42.73,71100.0,30.6724,30.7804,30.5788,30.766,71100.0
2008-10-03 11:35:00,42.74,42.78,42.61,42.65,99500.0,30.7732,30.802,30.6796,30.7084,99500.0
2008-10-03 11:40:00,42.68,42.73,42.54,42.73,127100.0,30.73,30.766,30.6292,30.766,127100.0
2008-10-03 11:45:00,42.73,42.86,42.46,42.46,95000.0,30.766,30.8596,30.5716,30.5716,95000.0
2008-10-03 11:50:00,42.46,42.48,42.14,42.14,118100.0,30.5716,30.586,30.3412,30.3412,118100.0
2008-10-03 11:55:00,42.15,42.15,41.82,42.07,111200.0,30.3484,30.3484,30.1108,30.2908,111200.0
2008-10-03 12:00:00,42.08,42.19,41.9,41.93,115300.0,30.298,30.3772,30.1684,30.19,115300.0
2008-10-03 12:05:00,41.93,41.95,41.75,41.75,99300.0,30.19,30.2044,30.0604,30.0604,99300.0
2008-10-03 12:10:00,41.75,41.89,41.63,41.63,102700.0,30.0604,30.1612,29.974,29.974,102700.0
2008-10-03 12:15:00,41.63,41.71,41.55,41.64,156600.0,29.974,30.0316,29.9164,29.9812,156600.0
2008-10-03 12:20:00,41.65,41.65,41.33,41.52,220200.0,29.9884,29.9884,29.758,29.8948,220200.0
2008-10-03 12:25:00,41.44,41.72,41.42,41.7,194500.0,29.8372,30.0388,29.8228,30.0244,194500.0
2008-10-03 12:30:00,41.7,41.75,41.58,41.62,90500.0,30.0244,30.0604,29.938,29.9668,90500.0
2008-10-03 12:35:00,41.65,41.74,41.52,41.63,148800.0,29.9884,30.0532,29.8948,29.974,148800.0
2008-10-03 12:40:00,41.65,41.77,41.59,41.61,167200.0,29.9884,30.0748,29.9452,29.9596,167200.0
2008-10-03 12:45:00,41.63,41.72,41.56,41.68,118900.0,29.974,30.0388,29.9236,30.01,118900.0
2008-10-03 12:50:00,41.69,41.7,41.51,41.59,125500.0,30.0172,30.0244,29.8876,29.9452,125500.0
2008-10-03 12:55:00,41.6,41.67,41.38,41.47,126900.0,29.9524,30.0028,29.794,29.8588,126900.0
2008-10-03 13:00:00,41.46,41.56,41.29,41.4,95400.0,29.8516,29.9236,29.7292,29.8084,95400.0
2008-10-03 13:05:00,41.4,41.75,41.25,41.59,174000.0,29.8084,30.0604,29.7004,29.9452,174000.0
2008-10-03 13:10:00,41.6,41.68,41.14,41.36,190600.0,29.9524,30.01,29.6212,29.7796,190600.0
2008-10-03 13:15:00,41.36,41.45,41.27,41.41,83600.0,29.7796,29.8444,29.7148,29.8156,83600.0
2008-10-03 13:20:00,41.42,41.72,40.8,40.84,206700.0,29.8228,30.0388,29.3764,29.4052,206700.0
2008-10-03 13:25:00,40.84,41.23,40.0,40.47,391700.0,29.4052,29.686,28.8003,29.1388,391700.0
2008-10-03 13:30:00,40.49,40.68,39.97,40.35,342200.0,29.1532,29.29,28.7787,29.0524,342200.0
2008-10-03 13:35:00,40.35,40.62,40.3,40.5,220900.0,29.0524,29.2468,29.0164,29.1604,220900.0
2008-10-03 13:40:00,40.5,40.58,39.9,40.0,168100.0,29.1604,29.218,28.7283,28.8003,168100.0
2008-10-03 13:45:00,40.0,40.53,39.97,40.48,177700.0,28.8003,29.182,28.7787,29.146,177700.0
2008-10-03 13:50:00,40.46,40.78,40.0,40.0,178500.0,29.1316,29.362,28.8003,28.8003,178500.0
2008-10-03 13:55:00,40.02,40.55,40.0,40.33,106500.0,28.8147,29.1964,28.8003,29.038,106500.0
2008-10-03 14:00:00,40.33,40.35,40.0,40.24,105000.0,29.038,29.0524,28.8003,28.9732,105000.0
2008-10-03 14:05:00,40.24,40.4,40.06,40.27,161300.0,28.9732,29.0884,28.8435,28.9948,161300.0
2008-10-03 14:10:00,40.29,40.5,40.23,40.41,187500.0,29.0092,29.1604,28.966,29.0956,187500.0
2008-10-03 14:15:00,40.42,40.49,40.0,40.03,96900.0,29.1028,29.1532,28.8003,28.8219,96900.0
2008-10-03 14:20:00,40.04,40.16,40.0,40.11,124100.0,28.8291,28.9155,28.8003,28.8795,124100.0
2008-10-03 14:25:00,40.12,40.16,39.88,40.05,482300.0,28.8867,28.9155,28.7139,28.8363,482300.0
2008-10-03 14:30:00,40.03,40.14,39.75,39.85,214500.0,28.8219,28.9011,28.6203,28.6923,214500.0
2008-10-03 14:35:00,39.85,40.35,39.83,40.22,191500.0,28.6923,29.0524,28.6779,28.9588,191500.0
2008-10-03 14:40:00,40.24,40.33,40.04,40.06,112800.0,28.9732,29.038,28.8291,28.8435,112800.0
2008-10-03 14:45:00,40.05,40.16,39.72,39.84,168700.0,28.8363,28.9155,28.5987,28.6851,168700.0
2008-10-03 14:50:00,39.84,40.22,39.83,40.1,100900.0,28.6851,28.9588,28.6779,28.8723,100900.0
2008-10-03 14:55:00,40.1,40.55,39.92,40.52,211300.0,28.8723,29.1964,28.7427,29.1748,211300.0
2008-10-03 15:00:00,40.51,40.6,40.16,40.55,236400.0,29.1676,29.2324,28.9155,29.1964,236400.0
2008-10-03 15:05:00,40.53,40.53,40.05,40.07,124500.0,29.182,29.182,28.8363,28.8507,124500.0
2008-10-03 15:10:00,40.07,40.12,39.84,40.02,176600.0,28.8507,28.8867,28.6851,28.8147,176600.0
2008-10-03 15:15:00,40.02,40.17,39.86,39.92,179700.0,28.8147,28.9227,28.6995,28.7427,179700.0
2008-10-03 15:20:00,39.91,39.96,39.75,39.76,239900.0,28.7355,28.7715,28.6203,28.6275,239900.0
2008-10-03 15:25:00,39.75,39.92,39.55,39.77,187300.0,28.6203,28.7427,28.4763,28.6347,187300.0
2008-10-03 15:30:00,39.77,39.99,39.72,39.87,172800.0,28.6347,28.7931,28.5987,28.7067,172800.0
2008-10-03 15:35:00,39.86,39.93,39.53,39.57,155200.0,28.6995,28.7499,28.4619,28.4907,155200.0
2008-10-03 15:40:00,39.57,39.58,39.06,39.1,289900.0,28.4907,28.4979,28.1235,28.1523,289900.0
2008-10-03 15:45:00,39.1,39.13,38.66,38.71,228400.0,28.1523,28.1739,27.8355,27.8715,228400.0
2008-10-03 15:50:00,38.71,38.85,38.61,38.65,310800.0,27.8715,27.9723,27.7995,27.8283,310800.0
2008-10-03 15:55:00,38.64,38.87,38.56,38.86,427300.0,27.8211,27.9867,27.7635,27.9795,427300.0
2008-10-06 09:30:00,37.81,38.18,37.21,37.37,389900.0,27.2235,27.4899,26.7915,26.9067,389900.0
2008-10-06 09:35:00,37.37,38.0,37.26,37.91,182400.0,26.9067,27.3603,26.8275,27.2955,182400.0
2008-10-06 09:40:00,37.92,37.96,37.49,37.58,195100.0,27.3027,27.3315,26.9931,27.0579,195100.0
2008-10-06 09:45:00,37.55,37.68,37.47,37.56,143500.0,27.0363,27.1299,26.9787,27.0435,143500.0
2008-10-06 09:50:00,37.6,37.65,37.29,37.33,103600.0,27.0723,27.1083,26.8491,26.8779,103600.0
2008-10-06 09:55:00,37.33,37.38,36.58,37.0,221800.0,26.8779,26.9139,26.3379,26.6403,221800.0
2008-10-06 10:00:00,37.0,37.3,36.58,36.58,139100.0,26.6403,26.8563,26.3379,26.3379,139100.0
2008-10-06 10:05:00,36.55,36.8,36.51,36.58,211700.0,26.3163,26.4963,26.2875,26.3379,211700.0
2008-10-06 10:10:00,36.6,36.67,36.16,36.16,175400.0,26.3523,26.4027,26.0355,26.0355,175400.0
2008-10-06 10:15:00,36.17,36.5,35.89,35.94,201600.0,26.0427,26.2803,25.8411,25.8771,201600.0
2008-10-06 10:20:00,35.94,36.28,35.85,36.03,196200.0,25.8771,26.1219,25.8123,25.9419,196200.0
2008-10-06 10:25:00,36.06,36.56,35.68,35.93,172800.0,25.9635,26.3235,25.6899,25.8699,172800.0
2008-10-06 10:30:00,35.92,35.93,35.55,35.7,115800.0,25.8627,25.8699,25.5963,25.7043,115800.0
2008-10-06 10:35:00,35.7,35.7,34.61,34.68,261900.0,25.7043,25.7043,24.9195,24.9699,261900.0
2008-10-06 10:40:00,34.67,34.87,34.17,34.42,218200.0,24.9627,25.1067,24.6027,24.7827,218200.0
2008-10-06 10:45:00,34.41,35.57,34.37,35.33,210800.0,24.7755,25.6107,24.7467,25.4379,210800.0
2008-10-06 10:50:00,35.35,36.32,35.25,35.87,302900.0,25.4523,26.1507,25.3803,25.8267,302900.0
2008-10-06 10:55:00,35.92,36.34,35.66,36.15,195500.0,25.8627,26.1651,25.6755,26.0283,195500.0
2008-10-06 11:00:00,36.14,36.65,36.11,36.54,220300.0,26.0211,26.3883,25.9995,26.3091,220300.0
2008-10-06 11:05:00,36.54,36.85,36.33,36.53,223900.0,26.3091,26.5323,26.1579,26.3019,223900.0
2008-10-06 11:10:00,36.55,36.55,36.01,36.16,153000.0,26.3163,26.3163,25.9275,26.0355,153000.0
2008-10-06 11:15:00,36.16,36.71,36.02,36.54,125700.0,26.0355,26.4315,25.9347,26.3091,125700.0
2008-10-06 11:20:00,36.49,36.79,36.24,36.55,130300.0,26.2731,26.4891,26.0931,26.3163,130300.0
2008-10-06 11:25:00,36.52,37.06,36.28,36.32,195500.0,26.2947,26.6835,26.1219,26.1507,195500.0
2008-10-06 11:30:00,36.33,36.38,35.85,36.16,164800.0,26.1579,26.1939,25.8123,26.0355,164800.0
2008-10-06 11:35:00,36.14,36.2,35.52,35.87,175000.0,26.0211,26.0643,25.5747,25.8267,175000.0
2008-10-06 11:40:00,35.87,36.08,35.69,36.03,131100.0,25.8267,25.9779,25.6971,25.9419,131100.0
2008-10-06 11:45:00,36.02,36.31,35.76,35.86,108500.0,25.9347,26.1435,25.7475,25.8195,108500.0
2008-10-06 11:50:00,35.82,35.83,35.37,35.41,151400.0,25.7907,25.7979,25.4667,25.4955,151400.0
2008-10-06 11:55:00,35.41,35.92,35.38,35.91,130900.0,25.4955,25.8627,25.4739,25.8555,130900.0
2008-10-06 12:00:00,35.87,36.43,35.87,36.14,95600.0,25.8267,26.2299,25.8267,26.0211,95600.0
2008-10-06 12:05:00,36.15,36.21,35.74,35.85,68200.0,26.0283,26.0715,25.7331,25.8123,68200.0
2008-10-06 12:10:00,35.83,35.97,35.67,35.8,74200.0,25.7979,25.8987,25.6827,25.7763,74200.0
2008-10-06 12:15:00,35.8,35.9,35.57,35.86,103600.0,25.7763,25.8483,25.6107,25.8195,103600.0
2008-10-06 12:20:00,35.86,36.02,35.72,35.98,96800.0,25.8195,25.9347,25.7187,25.9059,96800.0
2008-10-06 12:25:00,35.97,35.98,35.7,35.77,69400.0,25.8987,25.9059,25.7043,25.7547,69400.0
2008-10-06 12:30:00,35.78,36.07,35.73,35.95,77000.0,25.7619,25.9707,25.7259,25.8843,77000.0
2008-10-06 12:35:00,35.97,36.09,35.69,35.7,83400.0,25.8987,25.9851,25.6971,25.7043,83400.0
2008-10-06 12:40:00,35.7,35.9,35.68,35.88,86700.0,25.7043,25.8483,25.6899,25.8339,86700.0
2008-10-06 12:45:00,35.89,35.9,35.52,35.74,127400.0,25.8411,25.8483,25.5747,25.7331,127400.0
2008-10-06 12:50:00,35.74,35.82,35.53,35.54,89600.0,25.7331,25.7907,25.5819,25.5891,89600.0
2008-10-06 12:55:00,35.53,35.54,35.18,35.19,110300.0,25.5819,25.5891,25.3299,25.3371,110300.0
2008-10-06 13:00:00,35.21,35.36,35.01,35.32,151100.0,25.3515,25.4595,25.2075,25.4307,151100.0
2008-10-06 13:05:00,35.34,35.7,35.32,35.43,99000.0,25.4451,25.7043,25.4307,25.5099,99000.0
2008-10-06 13:10:00,35.43,35.58,35.37,35.44,101200.0,25.5099,25.6179,25.4667,25.5171,101200.0
2008-10-06 13:15:00,35.43,35.77,35.41,35.63,120600.0,25.5099,25.7547,25.4955,25.6539,120600.0
2008-10-06 13:20:00,35.62,36.06,35.6,35.96,126600.0,25.6467,25.9635,25.6323,25.8915,126600.0
2008-10-06 13:25:00,35.96,36.1,35.66,35.89,88800.0,25.8915,25.9923,25.6755,25.8411,88800.0
2008-10-06 13:30:00,35.87,35.89,35.37,35.37,99500.0,25.8267,25.8411,25.4667,25.4667,99500.0
2008-10-06 13:35:00,35.35,35.65,35.11,35.65,152500.0,25.4523,25.6683,25.2795,25.6683,152500.0
2008-10-06 13:40:00,35.62,35.77,35.25,35.57,127200.0,25.6467,25.7547,25.3803,25.6107,127200.0
2008-10-06 13:45:00,35.57,35.62,35.2,35.22,105200.0,25.6107,25.6467,25.3443,25.3587,105200.0
2008-10-06 13:50:00,35.22,35.6,35.07,35.59,109600.0,25.3587,25.6323,25.2507,25.6251,109600.0
2008-10-06 13:55:00,35.6,35.82,35.51,35.52,73900.0,25.6323,25.7907,25.5675,25.5747,73900.0
2008-10-06 14:00:00,35.51,35.59,35.29,35.39,96200.0,25.5675,25.6251,25.4091,25.4811,96200.0
2008-10-06 14:05:00,35.37,35.8,35.35,35.45,117000.0,25.4667,25.7763,25.4523,25.5243,117000.0
2008-10-06 14:10:00,35.44,35.96,35.38,35.4,120200.0,25.5171,25.8915,25.4739,25.4883,120200.0
2008-10-06 14:15:00,35.4,35.8,35.15,35.18,140100.0,25.4883,25.7763,25.3083,25.3299,140100.0
2008-10-06 14:20:00,35.17,35.37,35.05,35.05,207600.0,25.3227,25.4667,25.2363,25.2363,207600.0
2008-10-06 14:25:00,35.16,35.34,34.76,34.88,208500.0,25.3155,25.4451,25.0275,25.1139,208500.0
2008-10-06 14:30:00,34.94,35.09,34.67,34.88,180300.0,25.1571,25.2651,24.9627,25.1139,180300.0
2008-10-06 14:35:00,34.89,34.91,34.61,34.61,193600.0,25.1211,25.1355,24.9195,24.9195,193600.0
2008-10-06 14:40:00,34.62,34.67,34.0,34.32,163300.0,24.9267,24.9627,24.4803,24.7107,163300.0
2008-10-06 14:45:00,34.33,34.86,34.17,34.74,153100.0,24.7179,25.0995,24.6027,25.0131,153100.0
2008-10-06 14:50:00,34.76,35.45,34.69,35.42,146200.0,25.0275,25.5243,24.9771,25.5027,146200.0
2008-10-06 14:55:00,35.42,35.55,35.04,35.35,166600.0,25.5027,25.5963,25.2291,25.4523,166600.0
2008-10-06 15:00:00,35.35,35.44,34.9,35.18,215800.0,25.4523,25.5171,25.1283,25.3299,215800.0
2008-10-06 15:05:00,35.17,35.69,35.1,35.64,208300.0,25.3227,25.6971,25.2723,25.6611,208300.0
2008-10-06 15:10:00,35.64,36.24,35.55,36.15,172200.0,25.6611,26.0931,25.5963,26.0283,172200.0
2008-10-06 15:15:00,36.15,36.54,35.61,36.16,300400.0,26.0283,26.3091,25.6395,26.0355,300400.0
2008-10-06 15:20:00,36.27,36.34,35.92,35.92,282800.0,26.1147,26.1651,25.8627,25.8627,282800.0
2008-10-06 15:25:00,35.93,36.47,35.78,36.34,278100.0,25.8699,26.2587,25.7619,26.1651,278100.0
2008-10-06 15:30:00,36.34,36.86,36.2,36.41,309500.0,26.1651,26.5395,26.0643,26.2155,309500.0
2008-10-06 15:35:00,36.43,36.57,35.95,36.03,201100.0,26.2299,26.3307,25.8843,25.9419,201100.0
2008-10-06 15:40:00,36.21,36.59,35.93,36.59,251800.0,26.0715,26.3451,25.8699,26.3451,251800.0
2008-10-06 15:45:00,36.57,37.5,36.21,37.15,418900.0,26.3307,27.0003,26.0715,26.7483,418900.0
2008-10-06 15:50:00,37.15,37.42,37.03,37.41,230300.0,26.7483,26.9427,26.6619,26.9355,230300.0
2008-10-06 15:55:00,37.4,37.41,36.69,37.02,353800.0,26.9283,26.9355,26.4171,26.6547,353800.0
2008-10-07 09:30:00,38.55,38.75,38.4,38.51,301200.0,27.7563,27.9003,27.6483,27.7275,301200.0
2008-10-07 09:35:00,38.52,39.17,38.1,39.03,242600.0,27.7347,28.2027,27.4323,28.1019,242600.0
2008-10-07 09:40:00,39.03,39.6,38.91,39.32,275500.0,28.1019,28.5123,28.0155,28.3107,275500.0
2008-10-07 09:45:00,39.35,39.53,38.4,38.5,401400.0,28.3323,28.4619,27.6483,27.7203,401400.0
2008-10-07 09:50:00,38.49,38.53,37.03,37.08,354000.0,27.7131,27.7419,26.6619,26.6979,354000.0
2008-10-07 09:55:00,37.09,38.24,36.68,37.97,280000.0,26.7051,27.5331,26.4099,27.3387,280000.0
2008-10-07 10:00:00,38.02,38.5,37.34,37.73,233400.0,27.3747,27.7203,26.8851,27.1659,233400.0
2008-10-07 10:05:00,37.75,37.97,37.35,37.61,185700.0,27.1803,27.3387,26.8923,27.0795,185700.0
2008-10-07 10:10:00,37.6,38.07,37.58,38.04,128400.0,27.0723,27.4107,27.0579,27.3891,128400.0
2008-10-07 10:15:00,38.03,38.32,37.75,37.88,139200.0,27.3819,27.5907,27.1803,27.2739,139200.0
2008-10-07 10:20:00,37.87,38.12,37.7,37.94,90800.0,27.2667,27.4467,27.1443,27.3171,90800.0
2008-10-07 10:25:00,37.95,38.44,37.89,38.43,113500.0,27.3243,27.6771,27.2811,27.6699,113500.0
2008-10-07 10:30:00,38.44,38.92,38.43,38.69,134600.0,27.6771,28.0227,27.6699,27.8571,134600.0
2008-10-07 10:35:00,38.66,38.66,38.07,38.45,86400.0,27.8355,27.8355,27.4107,27.6843,86400.0
2008-10-07 10:40:00,38.47,38.6,37.62,37.97,121300.0,27.6987,27.7923,27.0867,27.3387,121300.0
2008-10-07 10:45:00,37.97,38.3,37.85,38.25,64200.0,27.3387,27.5763,27.2523,27.5403,64200.0
2008-10-07 10:50:00,38.25,38.27,37.69,38.06,66000.0,27.5403,27.5547,27.1371,27.4035,66000.0
2008-10-07 10:55:00,38.06,38.17,37.77,37.93,100700.0,27.4035,27.4827,27.1947,27.3099,100700.0
2008-10-07 11:00:00,37.95,38.07,37.77,37.88,47600.0,27.3243,27.4107,27.1947,27.2739,47600.0
2008-10-07 11:05:00,37.88,37.91,37.26,37.55,117200.0,27.2739,27.2955,26.8275,27.0363,117200.0
2008-10-07 11:10:00,37.55,37.64,37.12,37.35,81400.0,27.0363,27.1011,26.7267,26.8923,81400.0
2008-10-07 11:15:00,37.37,37.44,37.22,37.23,59500.0,26.9067,26.9571,26.7987,26.8059,59500.0
2008-10-07 11:20:00,37.26,37.28,36.55,36.72,178500.0,26.8275,26.8419,26.3163,26.4387,178500.0
2008-10-07 11:25:00,36.67,36.87,36.45,36.49,155000.0,26.4027,26.5467,26.2443,26.2731,155000.0
2008-10-07 11:30:00,36.49,36.69,36.29,36.42,151500.0,26.2731,26.4171,26.1291,26.2227,151500.0
2008-10-07 11:35:00,36.4,36.7,36.36,36.59,196900.0,26.2083,26.4243,26.1795,26.3451,196900.0
2008-10-07 11:40:00,36.58,36.93,36.55,36.89,124700.0,26.3379,26.5899,26.3163,26.5611,124700.0
2008-10-07 11:45:00,36.89,37.13,36.66,36.84,105700.0,26.5611,26.7339,26.3955,26.5251,105700.0
2008-10-07 11:50:00,36.81,37.04,36.67,36.99,179000.0,26.5035,26.6691,26.4027,26.6331,179000.0
2008-10-07 11:55:00,36.99,37.23,36.82,36.93,300400.0,26.6331,26.8059,26.5107,26.5899,300400.0
2008-10-07 12:00:00,36.96,36.98,36.54,36.78,98200.0,26.6115,26.6259,26.3091,26.4819,98200.0
2008-10-07 12:05:00,36.77,36.77,36.16,36.21,133500.0,26.4747,26.4747,26.0355,26.0715,133500.0
2008-10-07 12:10:00,36.22,36.58,36.21,36.53,74500.0,26.0787,26.3379,26.0715,26.3019,74500.0
2008-10-07 12:15:00,36.51,36.94,36.44,36.83,87000.0,26.2875,26.5971,26.2371,26.5179,87000.0
2008-10-07 12:20:00,36.84,37.05,36.4,36.4,81700.0,26.5251,26.6763,26.2083,26.2083,81700.0
2008-10-07 12:25:00,36.42,36.51,36.33,36.5,109300.0,26.2227,26.2875,26.1579,26.2803,109300.0
2008-10-07 12:30:00,36.49,36.5,36.25,36.25,91100.0,26.2731,26.2803,26.1003,26.1003,91100.0
2008-10-07 12:35:00,36.26,36.39,36.03,36.32,65900.0,26.1075,26.2011,25.9419,26.1507,65900.0
2008-10-07 12:40:00,36.31,36.73,36.3,36.61,123300.0,26.1435,26.4459,26.1363,26.3595,123300.0
2008-10-07 12:45:00,36.63,36.71,36.28,36.42,179800.0,26.3739,26.4315,26.1219,26.2227,179800.0
2008-10-07 12:50:00,36.44,36.5,36.31,36.46,189500.0,26.2371,26.2803,26.1435,26.2515,189500.0
2008-10-07 12:55:00,36.45,36.8,36.41,36.7,91400.0,26.2443,26.4963,26.2155,26.4243,91400.0
2008-10-07 13:00:00,36.7,36.89,36.7,36.78,113300.0,26.4243,26.5611,26.4243,26.4819,113300.0
2008-10-07 13:05:00,36.76,36.98,36.6,36.79,117800.0,26.4675,26.6259,26.3523,26.4891,117800.0
2008-10-07 13:10:00,36.81,36.99,36.68,36.73,105500.0,26.5035,26.6331,26.4099,26.4459,105500.0
2008-10-07 13:15:00,36.73,36.79,36.45,36.64,136400.0,26.4459,26.4891,26.2443,26.3811,136400.0
2008-10-07 13:20:00,36.65,36.69,36.05,36.41,155800.0,26.3883,26.4171,25.9563,26.2155,155800.0
2008-10-07 13:25:00,36.39,36.4,35.88,35.99,179400.0,26.2011,26.2083,25.8339,25.9131,179400.0
2008-10-07 13:30:00,35.98,36.05,35.9,36.01,161500.0,25.9059,25.9563,25.8483,25.9275,161500.0
2008-10-07 13:35:00,35.97,36.37,35.9,36.2,90000.0,25.8987,26.1867,25.8483,26.0643,90000.0
2008-10-07 13:40:00,36.23,36.31,35.76,35.78,114000.0,26.0859,26.1435,25.7475,25.7619,114000.0
2008-10-07 13:45:00,35.77,35.83,35.4,35.42,164700.0,25.7547,25.7979,25.4883,25.5027,164700.0
2008-10-07 13:50:00,35.42,35.46,35.0,35.24,236900.0,25.5027,25.5315,25.2003,25.3731,236900.0
2008-10-07 13:55:00,35.24,35.55,35.08,35.17,109700.0,25.3731,25.5963,25.2579,25.3227,109700.0
2008-10-07 14:00:00,35.15,35.4,35.05,35.4,124900.0,25.3083,25.4883,25.2363,25.4883,124900.0
2008-10-07 14:05:00,35.39,35.69,35.17,35.69,88600.0,25.4811,25.6971,25.3227,25.6971,88600.0
2008-10-07 14:10:00,35.66,35.8,35.25,35.7,185500.0,25.6755,25.7763,25.3803,25.7043,185500.0
2008-10-07 14:15:00,35.72,35.89,35.25,35.8,169700.0,25.7187,25.8411,25.3803,25.7763,169700.0
2008-10-07 14:20:00,35.77,36.32,35.75,35.95,132000.0,25.7547,26.1507,25.7403,25.8843,132000.0
2008-10-07 14:25:00,35.95,36.08,35.59,35.92,87800.0,25.8843,25.9779,25.6251,25.8627,87800.0
2008-10-07 14:30:00,35.93,36.39,35.72,35.82,64800.0,25.8699,26.2011,25.7187,25.7907,64800.0
2008-10-07 14:35:00,35.81,36.19,35.62,35.85,69600.0,25.7835,26.0571,25.6467,25.8123,69600.0
2008-10-07 14:40:00,35.89,36.15,35.47,35.67,83500.0,25.8411,26.0283,25.5387,25.6827,83500.0
2008-10-07 14:45:00,35.63,36.16,35.45,35.91,160900.0,25.6539,26.0355,25.5243,25.8555,160900.0
2008-10-07 14:50:00,35.91,36.14,35.7,35.78,49700.0,25.8555,26.0211,25.7043,25.7619,49700.0
2008-10-07 14:55:00,35.81,35.82,35.49,35.71,100900.0,25.7835,25.7907,25.5531,25.7115,100900.0
2008-10-07 15:00:00,35.7,35.72,35.55,35.69,111800.0,25.7043,25.7187,25.5963,25.6971,111800.0
2008-10-07 15:05:00,35.69,35.69,35.19,35.68,181900.0,25.6971,25.6971,25.3371,25.6899,181900.0
2008-10-07 15:10:00,35.65,35.93,35.32,35.92,128700.0,25.6683,25.8699,25.4307,25.8627,128700.0
2008-10-07 15:15:00,35.92,36.06,35.53,35.62,250500.0,25.8627,25.9635,25.5819,25.6467,250500.0
2008-10-07 15:20:00,35.62,35.77,35.31,35.31,256900.0,25.6467,25.7547,25.4235,25.4235,256900.0
2008-10-07 15:25:00,35.31,35.79,35.31,35.79,170500.0,25.4235,25.7691,25.4235,25.7691,170500.0
2008-10-07 15:30:00,35.79,36.0,35.48,35.78,189600.0,25.7691,25.9203,25.5459,25.7619,189600.0
2008-10-07 15:35:00,35.78,35.91,35.47,35.48,213200.0,25.7619,25.8555,25.5387,25.5459,213200.0
2008-10-07 15:40:00,35.48,35.5,35.3,35.41,224300.0,25.5459,25.5603,25.4163,25.4955,224300.0
2008-10-07 15:45:00,35.41,35.42,35.13,35.35,310800.0,25.4955,25.5027,25.2939,25.4523,310800.0
2008-10-07 15:50:00,35.35,35.66,35.19,35.59,347000.0,25.4523,25.6755,25.3371,25.6251,347000.0
2008-10-07 15:55:00,35.6,36.02,35.57,36.0,538100.0,25.6323,25.9347,25.6107,25.9203,538100.0
2008-10-08 09:30:00,34.86,36.55,34.85,36.47,497200.0,25.0995,26.3163,25.0923,26.2587,497200.0
2008-10-08 09:35:00,36.47,37.0,35.8,36.87,348700.0,26.2587,26.6403,25.7763,26.5467,348700.0
2008-10-08 09:40:00,36.88,37.5,36.5,37.44,234600.0,26.5539,27.0003,26.2803,26.9571,234600.0
2008-10-08 09:45:00,37.45,38.06,36.91,38.06,264000.0,26.9643,27.4035,26.5755,27.4035,264000.0
2008-10-08 09:50:00,38.06,38.4,37.68,38.06,311200.0,27.4035,27.6483,27.1299,27.4035,311200.0
2008-10-08 09:55:00,38.06,38.17,37.74,37.76,182200.0,27.4035,27.4827,27.1731,27.1875,182200.0
2008-10-08 10:00:00,37.83,38.15,37.77,38.08,192600.0,27.2379,27.4683,27.1947,27.4179,192600.0
2008-10-08 10:05:00,38.08,38.09,37.75,37.94,147000.0,27.4179,27.4251,27.1803,27.3171,147000.0
2008-10-08 10:10:00,37.91,37.96,37.71,37.86,150800.0,27.2955,27.3315,27.1515,27.2595,150800.0
2008-10-08 10:15:00,37.85,37.9,37.51,37.52,224000.0,27.2523,27.2883,27.0075,27.0147,224000.0
2008-10-08 10:20:00,37.52,37.54,37.01,37.49,323000.0,27.0147,27.0291,26.6475,26.9931,323000.0
2008-10-08 10:25:00,37.47,37.66,37.38,37.62,316000.0,26.9787,27.1155,26.9139,27.0867,316000.0
2008-10-08 10:30:00,37.65,37.93,37.24,37.42,296800.0,27.1083,27.3099,26.8131,26.9427,296800.0
2008-10-08 10:35:00,37.42,37.5,36.85,37.0,246000.0,26.9427,27.0003,26.5323,26.6403,246000.0
2008-10-08 10:40:00,36.98,37.33,36.58,36.62,99900.0,26.6259,26.8779,26.3379,26.3667,99900.0
2008-10-08 10:45:00,36.62,36.8,36.21,36.23,187400.0,26.3667,26.4963,26.0715,26.0859,187400.0
2008-10-08 10:50:00,36.24,36.64,36.1,36.3,223900.0,26.0931,26.3811,25.9923,26.1363,223900.0
2008-10-08 10:55:00,36.3,36.84,36.23,36.59,162000.0,26.1363,26.5251,26.0859,26.3451,162000.0
2008-10-08 11:00:00,36.58,36.96,36.36,36.92,194500.0,26.3379,26.6115,26.1795,26.5827,194500.0
2008-10-08 11:05:00,36.93,37.01,36.49,36.76,177300.0,26.5899,26.6475,26.2731,26.4675,177300.0
2008-10-08 11:10:00,36.76,36.85,36.49,36.62,119700.0,26.4675,26.5323,26.2731,26.3667,119700.0
2008-10-08 11:15:00,36.64,37.14,36.63,37.03,129800.0,26.3811,26.7411,26.3739,26.6619,129800.0
2008-10-08 11:20:00,37.04,37.2,36.78,37.03,86700.0,26.6691,26.7843,26.4819,26.6619,86700.0
2008-10-08 11:25:00,37.02,37.39,36.63,36.69,149600.0,26.6547,26.9211,26.3739,26.4171,149600.0
2008-10-08 11:30:00,36.69,36.83,36.39,36.49,176900.0,26.4171,26.5179,26.2011,26.2731,176900.0
2008-10-08 11:35:00,36.5,36.78,36.13,36.5,303200.0,26.2803,26.4819,26.0139,26.2803,303200.0
2008-10-08 11:40:00,36.47,36.66,36.07,36.09,180900.0,26.2587,26.3955,25.9707,25.9851,180900.0
2008-10-08 11:45:00,36.09,36.67,36.07,36.14,163700.0,25.9851,26.4027,25.9707,26.0211,163700.0
2008-10-08 11:50:00,36.14,36.23,35.91,36.15,337600.0,26.0211,26.0859,25.8555,26.0283,337600.0
2008-10-08 11:55:00,36.15,36.52,35.83,36.43,163100.0,26.0283,26.2947,25.7979,26.2299,163100.0
2008-10-08 12:00:00,36.43,36.52,35.74,35.8,154000.0,26.2299,26.2947,25.7331,25.7763,154000.0
2008-10-08 12:05:00,35.8,35.99,35.68,35.84,262000.0,25.7763,25.9131,25.6899,25.8051,262000.0
2008-10-08 12:10:00,35.82,36.0,35.63,35.97,129500.0,25.7907,25.9203,25.6539,25.8987,129500.0
2008-10-08 12:15:00,35.96,36.13,35.78,35.95,126100.0,25.8915,26.0139,25.7619,25.8843,126100.0
2008-10-08 12:20:00,35.95,36.1,35.77,35.88,193800.0,25.8843,25.9923,25.7547,25.8339,193800.0
2008-10-08 12:25:00,35.88,36.07,35.6,35.68,198000.0,25.8339,25.9707,25.6323,25.6899,198000.0
2008-10-08 12:30:00,35.7,36.18,35.68,35.97,88600.0,25.7043,26.0499,25.6899,25.8987,88600.0
2008-10-08 12:35:00,35.97,36.22,35.75,35.97,173600.0,25.8987,26.0787,25.7403,25.8987,173600.0
2008-10-08 12:40:00,35.98,36.37,35.75,35.97,780400.0,25.9059,26.1867,25.7403,25.8987,780400.0
2008-10-08 12:45:00,35.96,36.1,35.83,35.94,233100.0,25.8915,25.9923,25.7979,25.8771,233100.0
2008-10-08 12:50:00,35.94,36.26,35.91,36.04,117600.0,25.8771,26.1075,25.8555,25.9491,117600.0
2008-10-08 12:55:00,36.05,36.17,35.95,36.06,99500.0,25.9563,26.0427,25.8843,25.9635,99500.0
2008-10-08 13:00:00,36.07,36.98,36.05,36.81,141100.0,25.9707,26.6259,25.9563,26.5035,141100.0
2008-10-08 13:05:00,36.82,37.13,36.67,37.13,150100.0,26.5107,26.7339,26.4027,26.7339,150100.0
2008-10-08 13:10:00,37.11,37.25,36.63,37.25,101000.0,26.7195,26.8203,26.3739,26.8203,101000.0
2008-10-08 13:15:00,37.3,37.45,36.92,37.44,98200.0,26.8563,26.9643,26.5827,26.9571,98200.0
2008-10-08 13:20:00,37.46,37.54,36.78,36.78,117100.0,26.9715,27.0291,26.4819,26.4819,117100.0
2008-10-08 13:25:00,36.84,37.03,36.45,36.52,161600.0,26.5251,26.6619,26.2443,26.2947,161600.0
2008-10-08 13:30:00,36.54,37.03,36.36,36.94,136000.0,26.3091,26.6619,26.1795,26.5971,136000.0
2008-10-08 13:35:00,36.93,37.65,36.92,37.23,136100.0,26.5899,27.1083,26.5827,26.8059,136100.0
2008-10-08 13:40:00,37.25,37.79,37.12,37.71,163200.0,26.8203,27.2091,26.7267,27.1515,163200.0
2008-10-08 13:45:00,37.72,37.76,37.33,37.57,199600.0,27.1587,27.1875,26.8779,27.0507,199600.0
2008-10-08 13:50:00,37.55,37.9,37.39,37.89,111300.0,27.0363,27.2883,26.9211,27.2811,111300.0
2008-10-08 13:55:00,37.9,38.19,37.84,38.09,136300.0,27.2883,27.4971,27.2451,27.4251,136300.0
2008-10-08 14:00:00,38.07,38.15,37.8,38.1,192600.0,27.4107,27.4683,27.2163,27.4323,192600.0
2008-10-08 14:05:00,38.09,38.43,37.99,38.36,251000.0,27.4251,27.6699,27.3531,27.6195,251000.0
2008-10-08 14:10:00,38.36,38.6,38.04,38.51,267800.0,27.6195,27.7923,27.3891,27.7275,267800.0
2008-10-08 14:15:00,38.52,38.77,38.4,38.72,183400.0,27.7347,27.9147,27.6483,27.8787,183400.0
2008-10-08 14:20:00,38.67,39.02,38.66,39.0,206600.0,27.8427,28.0947,27.8355,28.0803,206600.0
2008-10-08 14:25:00,39.02,39.12,38.54,38.68,144200.0,28.0947,28.1667,27.7491,27.8499,144200.0
2008-10-08 14:30:00,38.66,38.99,38.45,38.47,146500.0,27.8355,28.0731,27.6843,27.6987,146500.0
2008-10-08 14:35:00,38.48,38.51,38.1,38.26,170200.0,27.7059,27.7275,27.4323,27.5475,170200.0
2008-10-08 14:40:00,38.25,38.54,38.1,38.11,146400.0,27.5403,27.7491,27.4323,27.4395,146400.0
2008-10-08 14:45:00,38.1,38.34,38.04,38.23,128400.0,27.4323,27.6051,27.3891,27.5259,128400.0
2008-10-08 14:50:00,38.25,38.75,38.21,38.75,124800.0,27.5403,27.9003,27.5115,27.9003,124800.0
2008-10-08 14:55:00,38.76,38.97,38.62,38.67,106100.0,27.9075,28.0587,27.8067,27.8427,106100.0
2008-10-08 15:00:00,38.68,38.72,38.23,38.48,226800.0,27.8499,27.8787,27.5259,27.7059,226800.0
2008-10-08 15:05:00,38.45,38.9,38.42,38.75,139000.0,27.6843,28.0083,27.6627,27.9003,139000.0
2008-10-08 15:10:00,38.7,38.85,38.27,38.5,177600.0,27.8643,27.9723,27.5547,27.7203,177600.0
2008-10-08 15:15:00,38.51,38.72,38.31,38.65,416800.0,27.7275,27.8787,27.5835,27.8283,416800.0
2008-10-08 15:20:00,38.65,38.91,38.49,38.82,198800.0,27.8283,28.0155,27.7131,27.9507,198800.0
2008-10-08 15:25:00,38.79,38.97,38.41,38.67,165900.0,27.9291,28.0587,27.6555,27.8427,165900.0
2008-10-08 15:30:00,38.65,39.17,38.65,39.0,256700.0,27.8283,28.2027,27.8283,28.0803,256700.0
2008-10-08 15:35:00,38.98,39.01,38.34,38.41,312800.0,28.0659,28.0875,27.6051,27.6555,312800.0
2008-10-08 15:40:00,38.46,38.91,38.21,38.81,338200.0,27.6915,28.0155,27.5115,27.9435,338200.0
2008-10-08 15:45:00,38.78,38.81,38.29,38.55,312900.0,27.9219,27.9435,27.5691,27.7563,312900.0
2008-10-08 15:50:00,38.54,38.63,37.92,38.42,527600.0,27.7491,27.8139,27.3027,27.6627,527600.0
2008-10-08 15:55:00,38.36,38.44,38.06,38.2,608700.0,27.6195,27.6771,27.4035,27.5043,608700.0
2008-10-09 09:30:00,39.25,39.95,39.02,39.7,270600.0,28.2603,28.7643,28.0947,28.5843,270600.0
2008-10-09 09:35:00,39.7,39.88,39.04,39.32,389000.0,28.5843,28.7139,28.1091,28.3107,389000.0
2008-10-09 09:40:00,39.3,40.4,39.2,40.39,219800.0,28.2963,29.0884,28.2243,29.0812,219800.0
2008-10-09 09:45:00,40.34,40.51,40.02,40.19,207600.0,29.0452,29.1676,28.8147,28.9371,207600.0
2008-10-09 09:50:00,40.19,40.84,40.19,40.46,325500.0,28.9371,29.4052,28.9371,29.1316,325500.0
2008-10-09 09:55:00,40.46,40.59,40.0,40.16,158900.0,29.1316,29.2252,28.8003,28.9155,158900.0
2008-10-09 10:00:00,40.2,40.34,39.93,39.96,238700.0,28.9443,29.0452,28.7499,28.7715,238700.0
2008-10-09 10:05:00,40.0,40.34,39.95,40.25,129500.0,28.8003,29.0452,28.7643,28.9804,129500.0
2008-10-09 10:10:00,40.25,40.89,40.12,40.55,196400.0,28.9804,29.4412,28.8867,29.1964,196400.0
2008-10-09 10:15:00,40.55,40.83,40.34,40.48,123400.0,29.1964,29.398,29.0452,29.146,123400.0
2008-10-09 10:20:00,40.49,40.8,40.32,40.38,118200.0,29.1532,29.3764,29.0308,29.074,118200.0
2008-10-09 10:25:00,40.42,40.59,39.22,39.41,333700.0,29.1028,29.2252,28.2387,28.3755,333700.0
2008-10-09 10:30:00,39.4,39.76,39.38,39.56,375900.0,28.3683,28.6275,28.3539,28.4835,375900.0
2008-10-09 10:35:00,39.57,39.9,39.37,39.48,190600.0,28.4907,28.7283,28.3467,28.4259,190600.0
2008-10-09 10:40:00,39.48,39.88,39.32,39.42,250200.0,28.4259,28.7139,28.3107,28.3827,250200.0
2008-10-09 10:45:00,39.41,40.07,39.37,39.77,160000.0,28.3755,28.8507,28.3467,28.6347,160000.0
2008-10-09 10:50:00,39.79,39.99,39.57,39.74,147800.0,28.6491,28.7931,28.4907,28.6131,147800.0
2008-10-09 10:55:00,39.78,39.86,39.31,39.64,146600.0,28.6419,28.6995,28.3035,28.5411,146600.0
2008-10-09 11:00:00,39.68,39.7,39.11,39.24,400900.0,28.5699,28.5843,28.1595,28.2531,400900.0
2008-10-09 11:05:00,39.23,39.91,39.03,39.84,142300.0,28.2459,28.7355,28.1019,28.6851,142300.0
2008-10-09 11:10:00,39.84,40.14,39.62,40.13,121400.0,28.6851,28.9011,28.5267,28.8939,121400.0
2008-10-09 11:15:00,40.13,40.46,39.76,40.07,181400.0,28.8939,29.1316,28.6275,28.8507,181400.0
2008-10-09 11:20:00,40.05,40.21,39.7,39.73,166700.0,28.8363,28.9516,28.5843,28.6059,166700.0
2008-10-09 11:25:00,39.73,39.94,39.42,39.94,139200.0,28.6059,28.7571,28.3827,28.7571,139200.0
2008-10-09 11:30:00,39.92,40.06,39.74,39.82,132800.0,28.7427,28.8435,28.6131,28.6707,132800.0
2008-10-09 11:35:00,39.83,40.28,39.7,39.88,177900.0,28.6779,29.002,28.5843,28.7139,177900.0
2008-10-09 11:40:00,39.86,40.13,39.81,40.0,107000.0,28.6995,28.8939,28.6635,28.8003,107000.0
2008-10-09 11:45:00,39.93,40.34,39.93,40.01,92400.0,28.7499,29.0452,28.7499,28.8075,92400.0
2008-10-09 11:50:00,40.0,40.19,39.85,40.0,222400.0,28.8003,28.9371,28.6923,28.8003,222400.0
2008-10-09 11:55:00,40.0,40.4,39.93,40.11,148800.0,28.8003,29.0884,28.7499,28.8795,148800.0
2008-10-09 12:00:00,40.13,40.19,39.96,40.14,150900.0,28.8939,28.9371,28.7715,28.9011,150900.0
2008-10-09 12:05:00,40.1,40.52,39.94,40.35,157700.0,28.8723,29.1748,28.7571,29.0524,157700.0
2008-10-09 12:10:00,40.35,40.61,40.22,40.22,67700.0,29.0524,29.2396,28.9588,28.9588,67700.0
2008-10-09 12:15:00,40.21,40.68,40.2,40.53,95200.0,28.9516,29.29,28.9443,29.182,95200.0
2008-10-09 12:20:00,40.53,40.82,40.5,40.65,75500.0,29.182,29.3908,29.1604,29.2684,75500.0
2008-10-09 12:25:00,40.65,40.74,40.33,40.33,119600.0,29.2684,29.3332,29.038,29.038,119600.0
2008-10-09 12:30:00,40.35,40.43,40.18,40.25,197500.0,29.0524,29.11,28.9299,28.9804,197500.0
2008-10-09 12:35:00,40.24,40.4,40.16,40.25,169800.0,28.9732,29.0884,28.9155,28.9804,169800.0
2008-10-09 12:40:00,40.3,40.33,39.92,40.12,224600.0,29.0164,29.038,28.7427,28.8867,224600.0
2008-10-09 12:45:00,40.09,40.37,40.0,40.36,142100.0,28.8651,29.0668,28.8003,29.0596,142100.0
2008-10-09 12:50:00,40.35,40.5,40.26,40.35,122500.0,29.0524,29.1604,28.9876,29.0524,122500.0
2008-10-09 12:55:00,40.36,40.48,40.27,40.46,68600.0,29.0596,29.146,28.9948,29.1316,68600.0
2008-10-09 13:00:00,40.46,40.66,40.43,40.45,44600.0,29.1316,29.2756,29.11,29.1244,44600.0
2008-10-09 13:05:00,40.45,40.58,40.27,40.51,75600.0,29.1244,29.218,28.9948,29.1676,75600.0
2008-10-09 13:10:00,40.51,40.9,40.46,40.62,85600.0,29.1676,29.4484,29.1316,29.2468,85600.0
2008-10-09 13:15:00,40.61,40.99,40.59,40.69,74700.0,29.2396,29.5132,29.2252,29.2972,74700.0
2008-10-09 13:20:00,40.71,40.71,40.4,40.49,100500.0,29.3116,29.3116,29.0884,29.1532,100500.0
2008-10-09 13:25:00,40.49,41.28,40.37,40.99,159500.0,29.1532,29.722,29.0668,29.5132,159500.0
2008-10-09 13:30:00,40.98,41.29,40.77,40.77,152800.0,29.506,29.7292,29.3548,29.3548,152800.0
2008-10-09 13:35:00,40.79,40.96,40.42,40.57,147300.0,29.3692,29.4916,29.1028,29.2108,147300.0
2008-10-09 13:40:00,40.58,40.97,40.58,40.93,118100.0,29.218,29.4988,29.218,29.47,118100.0
2008-10-09 13:45:00,40.93,40.93,40.65,40.77,107800.0,29.47,29.47,29.2684,29.3548,107800.0
2008-10-09 13:50:00,40.77,40.89,40.55,40.61,82100.0,29.3548,29.4412,29.1964,29.2396,82100.0
2008-10-09 13:55:00,40.63,41.11,40.63,40.92,92800.0,29.254,29.5996,29.254,29.4628,92800.0
2008-10-09 14:00:00,40.9,41.32,40.86,40.93,102700.0,29.4484,29.7508,29.4196,29.47,102700.0
2008-10-09 14:05:00,40.93,41.2,40.81,41.15,105500.0,29.47,29.6644,29.3836,29.6284,105500.0
2008-10-09 14:10:00,41.17,41.17,40.81,40.83,57600.0,29.6428,29.6428,29.3836,29.398,57600.0
2008-10-09 14:15:00,40.82,41.0,40.5,40.71,101900.0,29.3908,29.5204,29.1604,29.3116,101900.0
2008-10-09 14:20:00,40.71,41.01,40.48,40.94,205500.0,29.3116,29.5276,29.146,29.4772,205500.0
2008-10-09 14:25:00,40.94,41.16,40.88,40.9,141800.0,29.4772,29.6356,29.434,29.4484,141800.0
2008-10-09 14:30:00,40.92,41.11,40.72,40.72,51600.0,29.4628,29.5996,29.3188,29.3188,51600.0
2008-10-09 14:35:00,40.74,40.82,40.42,40.59,81600.0,29.3332,29.3908,29.1028,29.2252,81600.0
2008-10-09 14:40:00,40.58,40.94,40.58,40.77,58600.0,29.218,29.4772,29.218,29.3548,58600.0
2008-10-09 14:45:00,40.75,40.79,40.48,40.62,44000.0,29.3404,29.3692,29.146,29.2468,44000.0
2008-10-09 14:50:00,40.62,40.69,40.41,40.5,153300.0,29.2468,29.2972,29.0956,29.1604,153300.0
2008-10-09 14:55:00,40.5,40.8,40.41,40.5,105800.0,29.1604,29.3764,29.0956,29.1604,105800.0
2008-10-09 15:00:00,40.51,40.58,40.15,40.26,312500.0,29.1676,29.218,28.9083,28.9876,312500.0
2008-10-09 15:05:00,40.25,40.46,40.18,40.32,190200.0,28.9804,29.1316,28.9299,29.0308,190200.0
2008-10-09 15:10:00,40.26,40.29,39.6,39.75,577100.0,28.9876,29.0092,28.5123,28.6203,577100.0
2008-10-09 15:15:00,39.75,39.95,39.25,39.32,382800.0,28.6203,28.7643,28.2603,28.3107,382800.0
2008-10-09 15:20:00,39.31,39.98,39.24,39.63,350100.0,28.3035,28.7859,28.2531,28.5339,350100.0
2008-10-09 15:25:00,39.64,39.67,39.04,39.2,361100.0,28.5411,28.5627,28.1091,28.2243,361100.0
2008-10-09 15:30:00,39.06,39.3,38.93,39.07,309400.0,28.1235,28.2963,28.0299,28.1307,309400.0
2008-10-09 15:35:00,39.06,39.2,38.9,38.95,328900.0,28.1235,28.2243,28.0083,28.0443,328900.0
2008-10-09 15:40:00,38.94,39.0,38.16,38.58,504200.0,28.0371,28.0803,27.4755,27.7779,504200.0
2008-10-09 15:45:00,38.58,38.98,38.26,38.97,465600.0,27.7779,28.0659,27.5475,28.0587,465600.0
2008-10-09 15:50:00,38.98,39.1,38.18,39.08,576700.0,28.0659,28.1523,27.4899,28.1379,576700.0
2008-10-09 15:55:00,39.1,39.8,39.0,39.0,428900.0,28.1523,28.6563,28.0803,28.0803,428900.0
2008-10-10 09:30:00,37.4,38.25,36.15,36.23,505600.0,26.9283,27.5403,26.0283,26.0859,505600.0
2008-10-10 09:35:00,36.18,36.86,35.1,36.85,284600.0,26.0499,26.5395,25.2723,26.5323,284600.0
2008-10-10 09:40:00,36.88,40.9,36.84,40.73,378300.0,26.5539,29.4484,26.5251,29.326,378300.0
2008-10-10 09:45:00,40.7,40.84,39.02,39.78,302200.0,29.3044,29.4052,28.0947,28.6419,302200.0
2008-10-10 09:50:00,39.7,40.19,39.15,40.07,266000.0,28.5843,28.9371,28.1883,28.8507,266000.0
2008-10-10 09:55:00,39.82,40.07,38.89,39.17,238500.0,28.6707,28.8507,28.0011,28.2027,238500.0
2008-10-10 10:00:00,39.18,39.9,39.13,39.46,212500.0,28.2099,28.7283,28.1739,28.4115,212500.0
2008-10-10 10:05:00,39.45,41.25,39.41,40.52,327600.0,28.4043,29.7004,28.3755,29.1748,327600.0
2008-10-10 10:10:00,40.45,40.71,39.75,40.57,239200.0,29.1244,29.3116,28.6203,29.2108,239200.0
2008-10-10 10:15:00,40.57,40.85,40.02,40.44,283100.0,29.2108,29.4124,28.8147,29.1172,283100.0
2008-10-10 10:20:00,40.19,40.5,39.81,40.11,140200.0,28.9371,29.1604,28.6635,28.8795,140200.0
2008-10-10 10:25:00,40.08,40.24,39.63,39.79,98300.0,28.8579,28.9732,28.5339,28.6491,98300.0
2008-10-10 10:30:00,39.78,39.9,39.1,39.11,130200.0,28.6419,28.7283,28.1523,28.1595,130200.0
2008-10-10 10:35:00,39.12,39.82,39.02,39.48,220800.0,28.1667,28.6707,28.0947,28.4259,220800.0
2008-10-10 10:40:00,39.42,39.42,38.19,38.36,131300.0,28.3827,28.3827,27.4971,27.6195,131300.0
2008-10-10 10:45:00,38.36,39.41,38.33,39.39,141700.0,27.6195,28.3755,27.5979,28.3611,141700.0
2008-10-10 10:50:00,39.37,39.79,38.78,39.04,127700.0,28.3467,28.6491,27.9219,28.1091,127700.0
2008-10-10 10:55:00,39.02,39.04,38.44,38.61,139800.0,28.0947,28.1091,27.6771,27.7995,139800.0
2008-10-10 11:00:00,38.62,39.09,38.35,38.7,109800.0,27.8067,28.1451,27.6123,27.8643,109800.0
2008-10-10 11:05:00,38.69,39.01,38.44,38.67,140700.0,27.8571,28.0875,27.6771,27.8427,140700.0
2008-10-10 11:10:00,38.68,38.73,38.0,38.64,89500.0,27.8499,27.8859,27.3603,27.8211,89500.0
2008-10-10 11:15:00,38.61,38.77,38.13,38.22,82600.0,27.7995,27.9147,27.4539,27.5187,82600.0
2008-10-10 11:20:00,38.22,38.38,37.81,37.94,85200.0,27.5187,27.6339,27.2235,27.3171,85200.0
2008-10-10 11:25:00,37.94,38.13,37.56,37.62,161500.0,27.3171,27.4539,27.0435,27.0867,161500.0
2008-10-10 11:30:00,37.57,37.62,37.09,37.28,106700.0,27.0507,27.0867,26.7051,26.8419,106700.0
2008-10-10 11:35:00,37.35,37.63,37.2,37.47,72000.0,26.8923,27.0939,26.7843,26.9787,72000.0
2008-10-10 11:40:00,37.51,37.81,37.3,37.3,76800.0,27.0075,27.2235,26.8563,26.8563,76800.0
2008-10-10 11:45:00,37.29,37.62,37.0,37.04,78000.0,26.8491,27.0867,26.6403,26.6691,78000.0
2008-10-10 11:50:00,37.04,37.1,36.5,36.7,112000.0,26.6691,26.7123,26.2803,26.4243,112000.0
2008-10-10 11:55:00,36.69,37.0,36.26,36.7,107400.0,26.4171,26.6403,26.1075,26.4243,107400.0
2008-10-10 12:00:00,36.71,37.1,36.47,37.05,122600.0,26.4315,26.7123,26.2587,26.6763,122600.0
2008-10-10 12:05:00,37.09,37.18,36.59,36.61,99200.0,26.7051,26.7699,26.3451,26.3595,99200.0
2008-10-10 12:10:00,36.69,36.87,36.36,36.85,106000.0,26.4171,26.5467,26.1795,26.5323,106000.0
2008-10-10 12:15:00,36.83,37.37,36.58,36.74,90500.0,26.5179,26.9067,26.3379,26.4531,90500.0
2008-10-10 12:20:00,36.73,36.96,36.55,36.59,163000.0,26.4459,26.6115,26.3163,26.3451,163000.0
2008-10-10 12:25:00,36.6,36.81,36.24,36.5,146700.0,26.3523,26.5035,26.0931,26.2803,146700.0
2008-10-10 12:30:00,36.49,36.49,36.18,36.21,89000.0,26.2731,26.2731,26.0499,26.0715,89000.0
2008-10-10 12:35:00,36.21,36.48,36.0,36.14,97700.0,26.0715,26.2659,25.9203,26.0211,97700.0
2008-10-10 12:40:00,36.12,37.23,36.01,36.99,83500.0,26.0067,26.8059,25.9275,26.6331,83500.0
2008-10-10 12:45:00,36.95,37.24,36.41,36.41,108400.0,26.6043,26.8131,26.2155,26.2155,108400.0
2008-10-10 12:50:00,36.4,36.9,36.32,36.69,83500.0,26.2083,26.5683,26.1507,26.4171,83500.0
2008-10-10 12:55:00,36.67,36.92,36.28,36.63,68000.0,26.4027,26.5827,26.1219,26.3739,68000.0
2008-10-10 13:00:00,36.62,36.63,36.12,36.36,66600.0,26.3667,26.3739,26.0067,26.1795,66600.0
2008-10-10 13:05:00,36.35,36.52,36.15,36.21,54800.0,26.1723,26.2947,26.0283,26.0715,54800.0
2008-10-10 13:10:00,36.24,36.28,35.92,36.07,137800.0,26.0931,26.1219,25.8627,25.9707,137800.0
2008-10-10 13:15:00,36.09,36.2,35.87,35.88,59600.0,25.9851,26.0643,25.8267,25.8339,59600.0
2008-10-10 13:20:00,35.86,36.4,35.77,35.94,66800.0,25.8195,26.2083,25.7547,25.8771,66800.0
2008-10-10 13:25:00,35.91,36.35,35.82,36.0,92400.0,25.8555,26.1723,25.7907,25.9203,92400.0
2008-10-10 13:30:00,36.03,36.07,35.51,35.62,88300.0,25.9419,25.9707,25.5675,25.6467,88300.0
2008-10-10 13:35:00,35.61,35.74,35.36,35.63,112900.0,25.6395,25.7331,25.4595,25.6539,112900.0
2008-10-10 13:40:00,35.61,35.62,35.2,35.22,81600.0,25.6395,25.6467,25.3443,25.3587,81600.0
2008-10-10 13:45:00,35.21,35.22,34.54,34.62,214000.0,25.3515,25.3587,24.8691,24.9267,214000.0
2008-10-10 13:50:00,34.62,35.23,34.5,34.63,173200.0,24.9267,25.3659,24.8403,24.9339,173200.0
2008-10-10 13:55:00,34.64,35.22,34.58,34.85,209200.0,24.9411,25.3587,24.8979,25.0923,209200.0
2008-10-10 14:00:00,34.83,34.99,34.5,34.89,186500.0,25.0779,25.1931,24.8403,25.1211,186500.0
2008-10-10 14:05:00,34.89,36.07,34.8,36.06,303400.0,25.1211,25.9707,25.0563,25.9635,303400.0
2008-10-10 14:10:00,36.02,36.6,35.8,36.01,150300.0,25.9347,26.3523,25.7763,25.9275,150300.0
2008-10-10 14:15:00,36.01,36.55,35.72,35.76,177500.0,25.9275,26.3163,25.7187,25.7475,177500.0
2008-10-10 14:20:00,35.78,36.35,35.34,35.39,111500.0,25.7619,26.1723,25.4451,25.4811,111500.0
2008-10-10 14:25:00,35.42,35.61,34.95,35.06,130000.0,25.5027,25.6395,25.1643,25.2435,130000.0
2008-10-10 14:30:00,35.08,35.71,34.91,34.94,105300.0,25.2579,25.7115,25.1355,25.1571,105300.0
2008-10-10 14:35:00,34.94,35.1,34.63,35.07,124100.0,25.1571,25.2723,24.9339,25.2507,124100.0
2008-10-10 14:40:00,35.12,35.12,34.67,34.82,124300.0,25.2867,25.2867,24.9627,25.0707,124300.0
2008-10-10 14:45:00,34.87,35.56,34.75,35.16,195000.0,25.1067,25.6035,25.0203,25.3155,195000.0
2008-10-10 14:50:00,35.16,35.49,35.12,35.24,221400.0,25.3155,25.5531,25.2867,25.3731,221400.0
2008-10-10 14:55:00,35.21,35.34,34.75,35.25,154700.0,25.3515,25.4451,25.0203,25.3803,154700.0
2008-10-10 15:00:00,35.25,35.76,34.81,35.11,180900.0,25.3803,25.7475,25.0635,25.2795,180900.0
2008-10-10 15:05:00,35.11,35.75,34.98,35.38,110800.0,25.2795,25.7403,25.1859,25.4739,110800.0
2008-10-10 15:10:00,35.34,36.82,35.22,36.45,335100.0,25.4451,26.5107,25.3587,26.2443,335100.0
2008-10-10 15:15:00,36.47,37.35,36.18,36.75,243800.0,26.2587,26.8923,26.0499,26.4603,243800.0
2008-10-10 15:20:00,36.78,37.55,36.61,36.79,251300.0,26.4819,27.0363,26.3595,26.4891,251300.0
2008-10-10 15:25:00,36.79,37.8,36.76,37.58,287600.0,26.4891,27.2163,26.4675,27.0579,287600.0
2008-10-10 15:30:00,37.55,38.37,37.46,38.23,345100.0,27.0363,27.6267,26.9715,27.5259,345100.0
2008-10-10 15:35:00,38.27,39.25,38.21,38.88,372800.0,27.5547,28.2603,27.5115,27.9939,372800.0
2008-10-10 15:40:00,38.94,39.64,38.18,39.35,518100.0,28.0371,28.5411,27.4899,28.3323,518100.0
2008-10-10 15:45:00,39.35,39.7,38.86,39.63,417000.0,28.3323,28.5843,27.9795,28.5339,417000.0
2008-10-10 15:50:00,39.59,39.59,38.55,38.72,427500.0,28.5051,28.5051,27.7563,27.8787,427500.0
2008-10-10 15:55:00,38.74,39.05,38.49,38.51,319200.0,27.8931,28.1163,27.7131,27.7275,319200.0
2008-10-13 09:30:00,40.6,41.44,40.24,41.2,361600.0,29.2324,29.8372,28.9732,29.6644,361600.0
2008-10-13 09:35:00,41.21,41.71,41.02,41.51,180500.0,29.6716,30.0316,29.5348,29.8876,180500.0
2008-10-13 09:40:00,41.46,41.78,41.3,41.43,277000.0,29.8516,30.082,29.7364,29.83,277000.0
2008-10-13 09:45:00,41.45,41.8,41.35,41.36,254400.0,29.8444,30.0964,29.7724,29.7796,254400.0
2008-10-13 09:50:00,41.39,41.5,40.5,41.33,322900.0,29.8012,29.8804,29.1604,29.758,322900.0
2008-10-13 09:55:00,41.33,41.45,40.69,40.89,154400.0,29.758,29.8444,29.2972,29.4412,154400.0
2008-10-13 10:00:00,40.89,41.02,40.5,40.54,125500.0,29.4412,29.5348,29.1604,29.1892,125500.0
2008-10-13 10:05:00,40.57,40.63,40.2,40.38,93600.0,29.2108,29.254,28.9443,29.074,93600.0
2008-10-13 10:10:00,40.42,40.91,40.15,40.91,118200.0,29.1028,29.4556,28.9083,29.4556,118200.0
2008-10-13 10:15:00,40.91,41.23,40.85,41.1,125800.0,29.4556,29.686,29.4124,29.5924,125800.0
2008-10-13 10:20:00,41.12,41.64,41.05,41.55,142500.0,29.6068,29.9812,29.5564,29.9164,142500.0
2008-10-13 10:25:00,41.53,42.12,41.43,42.06,129000.0,29.902,30.3268,29.83,30.2836,129000.0
2008-10-13 10:30:00,42.06,42.42,42.04,42.36,132400.0,30.2836,30.5428,30.2692,30.4996,132400.0
2008-10-13 10:35:00,42.36,42.48,42.17,42.47,201800.0,30.4996,30.586,30.3628,30.5788,201800.0
2008-10-13 10:40:00,42.47,42.48,41.86,41.97,138800.0,30.5788,30.586,30.1396,30.2188,138800.0
2008-10-13 10:45:00,41.92,42.04,41.44,41.78,101300.0,30.1828,30.2692,29.8372,30.082,101300.0
2008-10-13 10:50:00,41.78,42.11,41.64,41.97,67100.0,30.082,30.3196,29.9812,30.2188,67100.0
2008-10-13 10:55:00,41.97,42.03,41.76,41.91,55400.0,30.2188,30.262,30.0676,30.1756,55400.0
2008-10-13 11:00:00,41.88,41.96,41.58,41.95,133400.0,30.154,30.2116,29.938,30.2044,133400.0
2008-10-13 11:05:00,41.95,42.14,41.75,41.86,64700.0,30.2044,30.3412,30.0604,30.1396,64700.0
2008-10-13 11:10:00,41.87,42.03,41.72,41.94,74300.0,30.1468,30.262,30.0388,30.1972,74300.0
2008-10-13 11:15:00,41.92,42.2,41.86,42.0,118600.0,30.1828,30.3844,30.1396,30.2404,118600.0
2008-10-13 11:20:00,42.01,42.09,41.86,41.92,74500.0,30.2476,30.3052,30.1396,30.1828,74500.0
2008-10-13 11:25:00,41.99,42.05,41.82,41.9,94100.0,30.2332,30.2764,30.1108,30.1684,94100.0
2008-10-13 11:30:00,41.91,42.22,41.9,42.22,55500.0,30.1756,30.3988,30.1684,30.3988,55500.0
2008-10-13 11:35:00,42.23,42.48,42.08,42.44,57800.0,30.406,30.586,30.298,30.5572,57800.0
2008-10-13 11:40:00,42.45,42.6,42.35,42.6,73500.0,30.5644,30.6724,30.4924,30.6724,73500.0
2008-10-13 11:45:00,42.59,42.9,42.35,42.37,118400.0,30.6652,30.8884,30.4924,30.5068,118400.0
2008-10-13 11:50:00,42.39,42.5,42.07,42.15,66800.0,30.5212,30.6004,30.2908,30.3484,66800.0
2008-10-13 11:55:00,42.15,42.48,42.11,42.4,111000.0,30.3484,30.586,30.3196,30.5284,111000.0
2008-10-13 12:00:00,42.4,42.5,42.17,42.33,74000.0,30.5284,30.6004,30.3628,30.478,74000.0
2008-10-13 12:05:00,42.37,42.55,42.32,42.48,54000.0,30.5068,30.6364,30.4708,30.586,54000.0
2008-10-13 12:10:00,42.46,42.71,42.44,42.7,50200.0,30.5716,30.7516,30.5572,30.7444,50200.0
2008-10-13 12:15:00,42.7,42.74,42.42,42.54,53200.0,30.7444,30.7732,30.5428,30.6292,53200.0
2008-10-13 12:20:00,42.55,42.6,42.27,42.3,38800.0,30.6364,30.6724,30.4348,30.4564,38800.0
2008-10-13 12:25:00,42.34,42.72,42.33,42.63,40400.0,30.4852,30.7588,30.478,30.694,40400.0
2008-10-13 12:30:00,42.64,42.71,42.45,42.45,42400.0,30.7012,30.7516,30.5644,30.5644,42400.0
2008-10-13 12:35:00,42.47,42.56,42.37,42.44,39400.0,30.5788,30.6436,30.5068,30.5572,39400.0
2008-10-13 12:40:00,42.42,42.7,42.41,42.59,36700.0,30.5428,30.7444,30.5356,30.6652,36700.0
2008-10-13 12:45:00,42.62,42.63,42.5,42.51,30900.0,30.6868,30.694,30.6004,30.6076,30900.0
2008-10-13 12:50:00,42.52,42.52,42.15,42.25,57900.0,30.6148,30.6148,30.3484,30.4204,57900.0
2008-10-13 12:55:00,42.24,42.33,42.08,42.26,51300.0,30.4132,30.478,30.298,30.4276,51300.0
2008-10-13 13:00:00,42.26,42.45,42.23,42.32,27500.0,30.4276,30.5644,30.406,30.4708,27500.0
2008-10-13 13:05:00,42.31,42.57,42.19,42.46,31700.0,30.4636,30.6508,30.3772,30.5716,31700.0
2008-10-13 13:10:00,42.5,42.59,42.42,42.57,25300.0,30.6004,30.6652,30.5428,30.6508,25300.0
2008-10-13 13:15:00,42.59,42.65,42.25,42.34,31100.0,30.6652,30.7084,30.4204,30.4852,31100.0
2008-10-13 13:20:00,42.33,42.38,42.24,42.3,34900.0,30.478,30.514,30.4132,30.4564,34900.0
2008-10-13 13:25:00,42.29,42.35,42.19,42.34,34200.0,30.4492,30.4924,30.3772,30.4852,34200.0
2008-10-13 13:30:00,42.34,42.47,42.21,42.21,34600.0,30.4852,30.5788,30.3916,30.3916,34600.0
2008-10-13 13:35:00,42.23,42.23,42.04,42.04,38900.0,30.406,30.406,30.2692,30.2692,38900.0
2008-10-13 13:40:00,42.05,42.05,41.68,41.79,75900.0,30.2764,30.2764,30.01,30.0892,75900.0
2008-10-13 13:45:00,41.81,41.86,41.55,41.55,77600.0,30.1036,30.1396,29.9164,29.9164,77600.0
2008-10-13 13:50:00,41.55,41.65,41.5,41.6,39600.0,29.9164,29.9884,29.8804,29.9524,39600.0
2008-10-13 13:55:00,41.59,41.77,41.38,41.67,69400.0,29.9452,30.0748,29.794,30.0028,69400.0
2008-10-13 14:00:00,41.67,41.77,41.52,41.67,49300.0,30.0028,30.0748,29.8948,30.0028,49300.0
2008-10-13 14:05:00,41.65,41.76,41.36,41.48,33200.0,29.9884,30.0676,29.7796,29.866,33200.0
2008-10-13 14:10:00,41.45,41.67,41.29,41.35,83400.0,29.8444,30.0028,29.7292,29.7724,83400.0
2008-10-13 14:15:00,41.35,41.46,41.3,41.34,60300.0,29.7724,29.8516,29.7364,29.7652,60300.0
2008-10-13 14:20:00,41.34,41.41,41.14,41.21,78600.0,29.7652,29.8156,29.6212,29.6716,78600.0
2008-10-13 14:25:00,41.19,41.32,41.02,41.14,110300.0,29.6572,29.7508,29.5348,29.6212,110300.0
2008-10-13 14:30:00,41.14,41.3,41.1,41.27,78700.0,29.6212,29.7364,29.5924,29.7148,78700.0
2008-10-13 14:35:00,41.2,41.58,41.2,41.55,53700.0,29.6644,29.938,29.6644,29.9164,53700.0
2008-10-13 14:40:00,41.56,41.86,41.56,41.83,79400.0,29.9236,30.1396,29.9236,30.118,79400.0
2008-10-13 14:45:00,41.82,42.0,41.74,41.97,50900.0,30.1108,30.2404,30.0532,30.2188,50900.0
2008-10-13 14:50:00,41.95,42.01,41.6,41.74,45600.0,30.2044,30.2476,29.9524,30.0532,45600.0
2008-10-13 14:55:00,41.76,42.29,41.69,42.26,67800.0,30.0676,30.4492,30.0172,30.4276,67800.0
2008-10-13 15:00:00,42.25,42.4,42.21,42.38,93900.0,30.4204,30.5284,30.3916,30.514,93900.0
2008-10-13 15:05:00,42.39,42.56,42.11,42.11,96800.0,30.5212,30.6436,30.3196,30.3196,96800.0
2008-10-13 15:10:00,42.11,42.25,41.97,41.97,100300.0,30.3196,30.4204,30.2188,30.2188,100300.0
2008-10-13 15:15:00,41.96,42.01,41.83,41.94,86200.0,30.2116,30.2476,30.118,30.1972,86200.0
2008-10-13 15:20:00,41.94,42.31,41.84,42.29,126300.0,30.1972,30.4636,30.1252,30.4492,126300.0
2008-10-13 15:25:00,42.3,42.54,42.21,42.4,101800.0,30.4564,30.6292,30.3916,30.5284,101800.0
2008-10-13 15:30:00,42.41,42.42,42.16,42.34,105900.0,30.5356,30.5428,30.3556,30.4852,105900.0
2008-10-13 15:35:00,42.32,42.4,42.15,42.25,216500.0,30.4708,30.5284,30.3484,30.4204,216500.0
2008-10-13 15:40:00,42.26,42.44,42.18,42.33,184800.0,30.4276,30.5572,30.37,30.478,184800.0
2008-10-13 15:45:00,42.33,42.48,42.21,42.44,164200.0,30.478,30.586,30.3916,30.5572,164200.0
2008-10-13 15:50:00,42.43,42.7,42.43,42.43,184500.0,30.55,30.7444,30.55,30.55,184500.0
2008-10-13 15:55:00,42.45,42.77,42.39,42.68,259700.0,30.5644,30.7948,30.5212,30.73,259700.0
2008-10-14 09:30:00,44.69,45.35,43.56,44.44,368700.0,32.1772,32.6524,31.3636,31.9972,368700.0
2008-10-14 09:35:00,44.67,44.83,43.9,44.38,264700.0,32.1628,32.278,31.6084,31.954,264700.0
2008-10-14 09:40:00,44.38,44.38,43.65,43.73,335200.0,31.954,31.954,31.4284,31.486,335200.0
2008-10-14 09:45:00,43.79,44.24,43.71,44.18,323600.0,31.5292,31.8532,31.4716,31.81,323600.0
2008-10-14 09:50:00,44.18,44.23,43.0,43.33,233800.0,31.81,31.846,30.9604,31.198,233800.0
2008-10-14 09:55:00,43.3,43.44,42.28,42.3,300400.0,31.1764,31.2772,30.442,30.4564,300400.0
2008-10-14 10:00:00,42.3,43.11,42.28,42.95,300200.0,30.4564,31.0396,30.442,30.9244,300200.0
2008-10-14 10:05:00,42.91,43.28,42.38,42.85,217700.0,30.8956,31.162,30.514,30.8524,217700.0
2008-10-14 10:10:00,42.83,42.97,42.4,42.61,192900.0,30.838,30.9388,30.5284,30.6796,192900.0
2008-10-14 10:15:00,42.6,43.0,42.42,42.9,176700.0,30.6724,30.9604,30.5428,30.8884,176700.0
2008-10-14 10:20:00,42.86,43.05,42.51,42.55,161900.0,30.8596,30.9964,30.6076,30.6364,161900.0
2008-10-14 10:25:00,42.57,42.74,42.24,42.5,127500.0,30.6508,30.7732,30.4132,30.6004,127500.0
2008-10-14 10:30:00,42.51,42.8,42.14,42.25,146600.0,30.6076,30.8164,30.3412,30.4204,146600.0
2008-10-14 10:35:00,42.24,42.33,41.52,41.67,145200.0,30.4132,30.478,29.8948,30.0028,145200.0
2008-10-14 10:40:00,41.68,41.92,41.07,41.12,178400.0,30.01,30.1828,29.5708,29.6068,178400.0
2008-10-14 10:45:00,41.13,41.98,41.1,41.76,202700.0,29.614,30.226,29.5924,30.0676,202700.0
2008-10-14 10:50:00,41.77,42.4,41.76,42.31,141000.0,30.0748,30.5284,30.0676,30.4636,141000.0
2008-10-14 10:55:00,42.26,42.67,42.12,42.6,105800.0,30.4276,30.7228,30.3268,30.6724,105800.0
2008-10-14 11:00:00,42.59,42.6,42.0,42.0,155600.0,30.6652,30.6724,30.2404,30.2404,155600.0
2008-10-14 11:05:00,42.03,42.3,41.68,41.98,122500.0,30.262,30.4564,30.01,30.226,122500.0
2008-10-14 11:10:00,41.85,42.18,41.64,42.06,225500.0,30.1324,30.37,29.9812,30.2836,225500.0
2008-10-14 11:15:00,42.06,42.55,41.96,42.44,123400.0,30.2836,30.6364,30.2116,30.5572,123400.0
2008-10-14 11:20:00,42.47,42.52,42.07,42.33,101700.0,30.5788,30.6148,30.2908,30.478,101700.0
2008-10-14 11:25:00,42.36,43.45,42.32,43.3,113700.0,30.4996,31.2844,30.4708,31.1764,113700.0
2008-10-14 11:30:00,43.3,43.79,43.25,43.63,97600.0,31.1764,31.5292,31.1404,31.414,97600.0
2008-10-14 11:35:00,43.65,43.69,43.33,43.51,79800.0,31.4284,31.4572,31.198,31.3276,79800.0
2008-10-14 11:40:00,43.53,43.62,43.43,43.49,83900.0,31.342,31.4068,31.27,31.3132,83900.0
2008-10-14 11:45:00,43.49,43.93,43.37,43.79,100600.0,31.3132,31.63,31.2268,31.5292,100600.0
2008-10-14 11:50:00,43.77,43.79,43.42,43.42,55300.0,31.5148,31.5292,31.2628,31.2628,55300.0
2008-10-14 11:55:00,43.42,43.71,43.3,43.52,82800.0,31.2628,31.4716,31.1764,31.3348,82800.0
2008-10-14 12:00:00,43.51,43.51,42.91,42.93,83900.0,31.3276,31.3276,30.8956,30.91,83900.0
2008-10-14 12:05:00,42.97,43.11,42.83,42.99,122900.0,30.9388,31.0396,30.838,30.9532,122900.0
2008-10-14 12:10:00,42.99,43.31,42.86,43.07,109800.0,30.9532,31.1836,30.8596,31.0108,109800.0
2008-10-14 12:15:00,43.06,43.1,42.78,43.08,81200.0,31.0036,31.0324,30.802,31.018,81200.0
2008-10-14 12:20:00,43.05,43.16,42.95,43.1,103000.0,30.9964,31.0756,30.9244,31.0324,103000.0
2008-10-14 12:25:00,43.13,43.39,43.09,43.32,70500.0,31.054,31.2412,31.0252,31.1908,70500.0
2008-10-14 12:30:00,43.31,43.31,43.03,43.13,63400.0,31.1836,31.1836,30.982,31.054,63400.0
2008-10-14 12:35:00,43.12,43.59,43.11,43.47,96600.0,31.0468,31.3852,31.0396,31.2988,96600.0
2008-10-14 12:40:00,43.48,43.56,43.18,43.21,49600.0,31.306,31.3636,31.09,31.1116,49600.0
2008-10-14 12:45:00,43.2,43.51,43.08,43.49,74600.0,31.1044,31.3276,31.018,31.3132,74600.0
2008-10-14 12:50:00,43.5,43.55,43.1,43.12,59400.0,31.3204,31.3564,31.0324,31.0468,59400.0
2008-10-14 12:55:00,43.13,43.3,42.89,42.92,90400.0,31.054,31.1764,30.8812,30.9028,90400.0
2008-10-14 13:00:00,42.92,42.92,42.72,42.75,84700.0,30.9028,30.9028,30.7588,30.7804,84700.0
2008-10-14 13:05:00,42.74,43.0,42.63,42.66,96200.0,30.7732,30.9604,30.694,30.7156,96200.0
2008-10-14 13:10:00,42.67,42.82,42.5,42.77,79900.0,30.7228,30.8308,30.6004,30.7948,79900.0
2008-10-14 13:15:00,42.75,42.79,42.34,42.54,58700.0,30.7804,30.8092,30.4852,30.6292,58700.0
2008-10-14 13:20:00,42.54,42.62,42.33,42.38,48200.0,30.6292,30.6868,30.478,30.514,48200.0
2008-10-14 13:25:00,42.36,42.6,42.36,42.57,56000.0,30.4996,30.6724,30.4996,30.6508,56000.0
2008-10-14 13:30:00,42.6,43.13,42.54,43.0,77600.0,30.6724,31.054,30.6292,30.9604,77600.0
2008-10-14 13:35:00,43.0,43.14,42.59,42.59,57700.0,30.9604,31.0612,30.6652,30.6652,57700.0
2008-10-14 13:40:00,42.58,42.66,42.35,42.5,73400.0,30.658,30.7156,30.4924,30.6004,73400.0
2008-10-14 13:45:00,42.57,42.91,42.55,42.64,69900.0,30.6508,30.8956,30.6364,30.7012,69900.0
2008-10-14 13:50:00,42.66,42.73,42.36,42.48,73700.0,30.7156,30.766,30.4996,30.586,73700.0
2008-10-14 13:55:00,42.48,42.48,42.14,42.28,61900.0,30.586,30.586,30.3412,30.442,61900.0
2008-10-14 14:00:00,42.29,42.5,42.19,42.22,61100.0,30.4492,30.6004,30.3772,30.3988,61100.0
2008-10-14 14:05:00,42.24,42.3,41.87,41.87,86200.0,30.4132,30.4564,30.1468,30.1468,86200.0
2008-10-14 14:10:00,41.9,41.95,41.51,41.67,87900.0,30.1684,30.2044,29.8876,30.0028,87900.0
2008-10-14 14:15:00,41.66,41.94,41.13,41.44,120100.0,29.9956,30.1972,29.614,29.8372,120100.0
2008-10-14 14:20:00,41.42,41.61,41.2,41.56,85600.0,29.8228,29.9596,29.6644,29.9236,85600.0
2008-10-14 14:25:00,41.58,42.12,41.39,42.06,106700.0,29.938,30.3268,29.8012,30.2836,106700.0
2008-10-14 14:30:00,42.09,42.29,41.54,41.55,173400.0,30.3052,30.4492,29.9092,29.9164,173400.0
2008-10-14 14:35:00,41.55,42.0,41.55,41.89,77800.0,29.9164,30.2404,29.9164,30.1612,77800.0
2008-10-14 14:40:00,41.89,41.91,41.27,41.27,95500.0,30.1612,30.1756,29.7148,29.7148,95500.0
2008-10-14 14:45:00,41.26,41.42,41.05,41.19,97300.0,29.7076,29.8228,29.5564,29.6572,97300.0
2008-10-14 14:50:00,41.18,41.34,41.0,41.34,124900.0,29.65,29.7652,29.5204,29.7652,124900.0
2008-10-14 14:55:00,41.32,41.32,40.77,41.13,98500.0,29.7508,29.7508,29.3548,29.614,98500.0
2008-10-14 15:00:00,41.14,41.79,40.98,41.55,105600.0,29.6212,30.0892,29.506,29.9164,105600.0
2008-10-14 15:05:00,41.59,41.98,41.47,41.98,81300.0,29.9452,30.226,29.8588,30.226,81300.0
2008-10-14 15:10:00,41.96,42.46,41.96,42.04,141600.0,30.2116,30.5716,30.2116,30.2692,141600.0
2008-10-14 15:15:00,42.01,42.17,41.49,41.6,124700.0,30.2476,30.3628,29.8732,29.9524,124700.0
2008-10-14 15:20:00,41.6,42.06,41.4,41.47,135200.0,29.9524,30.2836,29.8084,29.8588,135200.0
2008-10-14 15:25:00,41.47,42.25,41.36,42.24,132100.0,29.8588,30.4204,29.7796,30.4132,132100.0
2008-10-14 15:30:00,42.26,42.74,42.26,42.7,181900.0,30.4276,30.7732,30.4276,30.7444,181900.0
2008-10-14 15:35:00,42.67,42.69,41.68,41.72,160300.0,30.7228,30.7372,30.01,30.0388,160300.0
2008-10-14 15:40:00,41.85,42.09,41.56,42.09,207500.0,30.1324,30.3052,29.9236,30.3052,207500.0
2008-10-14 15:45:00,42.09,42.59,42.04,42.1,157700.0,30.3052,30.6652,30.2692,30.3124,157700.0
2008-10-14 15:50:00,42.1,42.1,41.8,41.95,215900.0,30.3124,30.3124,30.0964,30.2044,215900.0
2008-10-14 15:55:00,41.97,42.04,41.95,42.0,259100.0,30.2188,30.2692,30.2044,30.2404,259100.0
2008-10-15 09:30:00,40.25,40.78,39.17,39.48,247000.0,28.9804,29.362,28.2027,28.4259,247000.0
2008-10-15 09:35:00,39.49,39.66,39.05,39.08,160700.0,28.4331,28.5555,28.1163,28.1379,160700.0
2008-10-15 09:40:00,39.05,39.12,38.68,39.06,172200.0,28.1163,28.1667,27.8499,28.1235,172200.0
2008-10-15 09:45:00,39.03,39.15,38.57,38.8,142400.0,28.1019,28.1883,27.7707,27.9363,142400.0
2008-10-15 09:50:00,38.82,39.04,38.5,38.57,194000.0,27.9507,28.1091,27.7203,27.7707,194000.0
2008-10-15 09:55:00,38.58,39.01,38.51,38.83,116400.0,27.7779,28.0875,27.7275,27.9579,116400.0
2008-10-15 10:00:00,38.82,38.94,38.35,38.62,156600.0,27.9507,28.0371,27.6123,27.8067,156600.0
2008-10-15 10:05:00,38.59,38.6,37.92,38.09,223400.0,27.7851,27.7923,27.3027,27.4251,223400.0
2008-10-15 10:10:00,38.08,38.48,37.97,38.38,174700.0,27.4179,27.7059,27.3387,27.6339,174700.0
2008-10-15 10:15:00,38.36,38.38,37.5,37.5,253700.0,27.6195,27.6339,27.0003,27.0003,253700.0
2008-10-15 10:20:00,37.5,37.92,37.42,37.84,182100.0,27.0003,27.3027,26.9427,27.2451,182100.0
2008-10-15 10:25:00,37.83,37.85,37.55,37.6,124000.0,27.2379,27.2523,27.0363,27.0723,124000.0
2008-10-15 10:30:00,37.63,38.26,37.55,38.19,116000.0,27.0939,27.5475,27.0363,27.4971,116000.0
2008-10-15 10:35:00,38.13,38.58,38.11,38.48,154500.0,27.4539,27.7779,27.4395,27.7059,154500.0
2008-10-15 10:40:00,38.5,38.61,37.63,37.68,130000.0,27.7203,27.7995,27.0939,27.1299,130000.0
2008-10-15 10:45:00,37.68,38.1,37.56,37.82,125800.0,27.1299,27.4323,27.0435,27.2307,125800.0
2008-10-15 10:50:00,37.8,38.25,37.76,38.21,95300.0,27.2163,27.5403,27.1875,27.5115,95300.0
2008-10-15 10:55:00,38.21,38.25,37.99,38.02,67000.0,27.5115,27.5403,27.3531,27.3747,67000.0
2008-10-15 11:00:00,38.04,38.19,37.96,38.14,75800.0,27.3891,27.4971,27.3315,27.4611,75800.0
2008-10-15 11:05:00,38.15,38.4,38.12,38.36,85500.0,27.4683,27.6483,27.4467,27.6195,85500.0
2008-10-15 11:10:00,38.39,38.42,38.03,38.05,81300.0,27.6411,27.6627,27.3819,27.3963,81300.0
2008-10-15 11:15:00,38.04,38.4,38.01,38.3,63500.0,27.3891,27.6483,27.3675,27.5763,63500.0
2008-10-15 11:20:00,38.32,38.58,38.22,38.26,109700.0,27.5907,27.7779,27.5187,27.5475,109700.0
2008-10-15 11:25:00,38.29,38.52,38.16,38.37,93200.0,27.5691,27.7347,27.4755,27.6267,93200.0
2008-10-15 11:30:00,38.4,38.75,38.39,38.69,104800.0,27.6483,27.9003,27.6411,27.8571,104800.0
2008-10-15 11:35:00,38.68,39.06,38.65,38.99,111100.0,27.8499,28.1235,27.8283,28.0731,111100.0
2008-10-15 11:40:00,38.99,39.12,38.8,38.83,72000.0,28.0731,28.1667,27.9363,27.9579,72000.0
2008-10-15 11:45:00,38.84,38.92,38.65,38.76,79300.0,27.9651,28.0227,27.8283,27.9075,79300.0
2008-10-15 11:50:00,38.77,38.8,38.57,38.75,98900.0,27.9147,27.9363,27.7707,27.9003,98900.0
2008-10-15 11:55:00,38.76,38.98,38.72,38.82,54500.0,27.9075,28.0659,27.8787,27.9507,54500.0
2008-10-15 12:00:00,38.82,39.19,38.73,38.9,89200.0,27.9507,28.2171,27.8859,28.0083,89200.0
2008-10-15 12:05:00,38.91,38.92,38.63,38.72,43900.0,28.0155,28.0227,27.8139,27.8787,43900.0
2008-10-15 12:10:00,38.75,38.98,38.6,38.89,37300.0,27.9003,28.0659,27.7923,28.0011,37300.0
2008-10-15 12:15:00,38.86,38.86,38.42,38.49,83100.0,27.9795,27.9795,27.6627,27.7131,83100.0
2008-10-15 12:20:00,38.47,38.66,38.13,38.23,97500.0,27.6987,27.8355,27.4539,27.5259,97500.0
2008-10-15 12:25:00,38.23,38.5,38.08,38.35,97000.0,27.5259,27.7203,27.4179,27.6123,97000.0
2008-10-15 12:30:00,38.37,38.74,38.34,38.65,78700.0,27.6267,27.8931,27.6051,27.8283,78700.0
2008-10-15 12:35:00,38.66,38.97,38.58,38.93,78500.0,27.8355,28.0587,27.7779,28.0299,78500.0
2008-10-15 12:40:00,38.93,39.1,38.63,38.69,92000.0,28.0299,28.1523,27.8139,27.8571,92000.0
2008-10-15 12:45:00,38.69,38.87,38.58,38.74,69200.0,27.8571,27.9867,27.7779,27.8931,69200.0
2008-10-15 12:50:00,38.76,38.97,38.61,38.86,78000.0,27.9075,28.0587,27.7995,27.9795,78000.0
2008-10-15 12:55:00,38.86,38.98,38.64,38.68,59400.0,27.9795,28.0659,27.8211,27.8499,59400.0
2008-10-15 13:00:00,38.65,38.66,38.35,38.48,51900.0,27.8283,27.8355,27.6123,27.7059,51900.0
2008-10-15 13:05:00,38.47,38.61,38.29,38.56,65700.0,27.6987,27.7995,27.5691,27.7635,65700.0
2008-10-15 13:10:00,38.58,38.61,38.23,38.24,59900.0,27.7779,27.7995,27.5259,27.5331,59900.0
2008-10-15 13:15:00,38.22,38.24,38.03,38.13,79600.0,27.5187,27.5331,27.3819,27.4539,79600.0
2008-10-15 13:20:00,38.13,38.44,38.04,38.07,89100.0,27.4539,27.6771,27.3891,27.4107,89100.0
2008-10-15 13:25:00,38.07,38.57,38.04,38.36,131300.0,27.4107,27.7707,27.3891,27.6195,131300.0
2008-10-15 13:30:00,38.38,38.5,37.9,37.97,119900.0,27.6339,27.7203,27.2883,27.3387,119900.0
2008-10-15 13:35:00,37.94,37.98,37.62,37.81,82400.0,27.3171,27.3459,27.0867,27.2235,82400.0
2008-10-15 13:40:00,37.79,38.06,37.68,37.96,109200.0,27.2091,27.4035,27.1299,27.3315,109200.0
2008-10-15 13:45:00,37.97,38.27,37.87,38.19,68100.0,27.3387,27.5547,27.2667,27.4971,68100.0
2008-10-15 13:50:00,38.22,38.24,37.92,38.01,82700.0,27.5187,27.5331,27.3027,27.3675,82700.0
2008-10-15 13:55:00,38.01,38.01,37.71,37.94,113800.0,27.3675,27.3675,27.1515,27.3171,113800.0
2008-10-15 14:00:00,37.95,38.04,37.6,37.7,92300.0,27.3243,27.3891,27.0723,27.1443,92300.0
2008-10-15 14:05:00,37.69,37.98,37.69,37.91,77400.0,27.1371,27.3459,27.1371,27.2955,77400.0
2008-10-15 14:10:00,37.91,38.06,37.66,37.95,95900.0,27.2955,27.4035,27.1155,27.3243,95900.0
2008-10-15 14:15:00,37.91,38.0,37.75,37.89,40300.0,27.2955,27.3603,27.1803,27.2811,40300.0
2008-10-15 14:20:00,37.88,38.33,37.8,38.32,63400.0,27.2739,27.5979,27.2163,27.5907,63400.0
2008-10-15 14:25:00,38.35,38.61,38.32,38.41,55700.0,27.6123,27.7995,27.5907,27.6555,55700.0
2008-10-15 14:30:00,38.42,38.77,38.42,38.56,84900.0,27.6627,27.9147,27.6627,27.7635,84900.0
2008-10-15 14:35:00,38.62,38.65,38.17,38.23,87900.0,27.8067,27.8283,27.4827,27.5259,87900.0
2008-10-15 14:40:00,38.24,38.97,38.23,38.85,83500.0,27.5331,28.0587,27.5259,27.9723,83500.0
2008-10-15 14:45:00,38.87,39.21,38.76,39.21,70800.0,27.9867,28.2315,27.9075,28.2315,70800.0
2008-10-15 14:50:00,39.23,39.23,38.84,38.93,106700.0,28.2459,28.2459,27.9651,28.0299,106700.0
2008-10-15 14:55:00,38.94,39.25,38.7,38.76,111000.0,28.0371,28.2603,27.8643,27.9075,111000.0
2008-10-15 15:00:00,38.75,39.08,38.41,38.93,129000.0,27.9003,28.1379,27.6555,28.0299,129000.0
2008-10-15 15:05:00,38.93,39.55,38.93,39.51,173700.0,28.0299,28.4763,28.0299,28.4475,173700.0
2008-10-15 15:10:00,39.51,39.51,38.91,38.93,97700.0,28.4475,28.4475,28.0155,28.0299,97700.0
2008-10-15 15:15:00,38.94,39.29,38.62,38.87,127600.0,28.0371,28.2891,27.8067,27.9867,127600.0
2008-10-15 15:20:00,38.9,39.11,38.56,38.97,99600.0,28.0083,28.1595,27.7635,28.0587,99600.0
2008-10-15 15:25:00,38.97,38.98,38.3,38.54,99000.0,28.0587,28.0659,27.5763,27.7491,99000.0
2008-10-15 15:30:00,38.56,38.63,37.96,38.15,117500.0,27.7635,27.8139,27.3315,27.4683,117500.0
2008-10-15 15:35:00,38.11,38.39,37.9,38.0,105900.0,27.4395,27.6411,27.2883,27.3603,105900.0
2008-10-15 15:40:00,37.99,38.2,37.8,37.94,192400.0,27.3531,27.5043,27.2163,27.3171,192400.0
2008-10-15 15:45:00,37.92,37.92,37.5,37.52,176500.0,27.3027,27.3027,27.0003,27.0147,176500.0
2008-10-15 15:50:00,37.55,37.57,37.3,37.32,188600.0,27.0363,27.0507,26.8563,26.8707,188600.0
2008-10-15 15:55:00,37.31,37.34,36.82,37.07,302700.0,26.8635,26.8851,26.5107,26.6907,302700.0
2008-10-16 09:30:00,37.99,38.13,37.09,37.41,160900.0,27.3531,27.4539,26.7051,26.9355,160900.0
2008-10-16 09:35:00,37.54,38.34,37.4,38.34,125500.0,27.0291,27.6051,26.9283,27.6051,125500.0
2008-10-16 09:40:00,38.32,38.84,38.07,38.24,222900.0,27.5907,27.9651,27.4107,27.5331,222900.0
2008-10-16 09:45:00,38.24,39.0,38.15,38.65,156300.0,27.5331,28.0803,27.4683,27.8283,156300.0
2008-10-16 09:50:00,38.65,38.9,38.0,38.05,148900.0,27.8283,28.0083,27.3603,27.3963,148900.0
2008-10-16 09:55:00,38.06,38.12,37.57,37.99,121500.0,27.4035,27.4467,27.0507,27.3531,121500.0
2008-10-16 10:00:00,37.98,37.98,37.39,37.56,175300.0,27.3459,27.3459,26.9211,27.0435,175300.0
2008-10-16 10:05:00,37.61,37.76,37.08,37.19,239500.0,27.0795,27.1875,26.6979,26.7771,239500.0
2008-10-16 10:10:00,37.17,37.27,36.29,36.42,241100.0,26.7627,26.8347,26.1291,26.2227,241100.0
2008-10-16 10:15:00,36.41,37.14,36.41,36.73,184800.0,26.2155,26.7411,26.2155,26.4459,184800.0
2008-10-16 10:20:00,36.73,37.57,36.73,37.17,214400.0,26.4459,27.0507,26.4459,26.7627,214400.0
2008-10-16 10:25:00,37.13,37.41,36.73,36.94,135100.0,26.7339,26.9355,26.4459,26.5971,135100.0
2008-10-16 10:30:00,36.91,37.08,36.37,36.52,179600.0,26.5755,26.6979,26.1867,26.2947,179600.0
2008-10-16 10:35:00,36.51,36.58,36.0,36.37,127300.0,26.2875,26.3379,25.9203,26.1867,127300.0
2008-10-16 10:40:00,36.35,36.71,36.01,36.52,97500.0,26.1723,26.4315,25.9275,26.2947,97500.0
2008-10-16 10:45:00,36.54,36.96,36.13,36.95,90800.0,26.3091,26.6115,26.0139,26.6043,90800.0
2008-10-16 10:50:00,36.93,37.06,36.17,36.23,73700.0,26.5899,26.6835,26.0427,26.0859,73700.0
2008-10-16 10:55:00,36.22,36.22,35.39,35.39,175300.0,26.0787,26.0787,25.4811,25.4811,175300.0
2008-10-16 11:00:00,35.4,35.57,35.0,35.57,152700.0,25.4883,25.6107,25.2003,25.6107,152700.0
2008-10-16 11:05:00,35.58,35.79,35.31,35.4,92000.0,25.6179,25.7691,25.4235,25.4883,92000.0
2008-10-16 11:10:00,35.41,35.59,35.0,35.05,114500.0,25.4955,25.6251,25.2003,25.2363,114500.0
2008-10-16 11:15:00,35.05,35.25,34.75,35.18,320200.0,25.2363,25.3803,25.0203,25.3299,320200.0
2008-10-16 11:20:00,35.13,35.64,35.06,35.58,108500.0,25.2939,25.6611,25.2435,25.6179,108500.0
2008-10-16 11:25:00,35.57,35.61,35.19,35.24,82700.0,25.6107,25.6395,25.3371,25.3731,82700.0
2008-10-16 11:30:00,35.23,36.0,35.23,35.71,87400.0,25.3659,25.9203,25.3659,25.7115,87400.0
2008-10-16 11:35:00,35.71,36.14,35.69,35.79,80900.0,25.7115,26.0211,25.6971,25.7691,80900.0
2008-10-16 11:40:00,35.8,36.3,35.6,36.3,73700.0,25.7763,26.1363,25.6323,26.1363,73700.0
2008-10-16 11:45:00,35.94,36.55,35.94,36.37,84300.0,25.8771,26.3163,25.8771,26.1867,84300.0
2008-10-16 11:50:00,36.35,37.15,36.0,37.08,111300.0,26.1723,26.7483,25.9203,26.6979,111300.0
2008-10-16 11:55:00,37.09,37.22,36.6,36.64,98000.0,26.7051,26.7987,26.3523,26.3811,98000.0
2008-10-16 12:00:00,36.64,36.75,36.17,36.3,72400.0,26.3811,26.4603,26.0427,26.1363,72400.0
2008-10-16 12:05:00,36.32,36.43,35.92,36.41,39800.0,26.1507,26.2299,25.8627,26.2155,39800.0
2008-10-16 12:10:00,36.4,37.59,36.38,37.57,67800.0,26.2083,27.0651,26.1939,27.0507,67800.0
2008-10-16 12:15:00,37.55,37.88,36.93,37.03,78200.0,27.0363,27.2739,26.5899,26.6619,78200.0
2008-10-16 12:20:00,37.01,37.92,37.01,37.69,87800.0,26.6475,27.3027,26.6475,27.1371,87800.0
2008-10-16 12:25:00,37.65,37.94,37.03,37.06,92200.0,27.1083,27.3171,26.6619,26.6835,92200.0
2008-10-16 12:30:00,37.06,37.33,36.79,36.86,109300.0,26.6835,26.8779,26.4891,26.5395,109300.0
2008-10-16 12:35:00,36.9,37.4,36.84,37.38,73600.0,26.5683,26.9283,26.5251,26.9139,73600.0
2008-10-16 12:40:00,37.32,37.5,36.44,36.71,60000.0,26.8707,27.0003,26.2371,26.4315,60000.0
2008-10-16 12:45:00,36.67,37.08,36.52,36.87,87600.0,26.4027,26.6979,26.2947,26.5467,87600.0
2008-10-16 12:50:00,36.9,36.99,36.52,36.99,69200.0,26.5683,26.6331,26.2947,26.6331,69200.0
2008-10-16 12:55:00,37.0,37.07,36.25,36.36,58800.0,26.6403,26.6907,26.1003,26.1795,58800.0
2008-10-16 13:00:00,36.35,36.71,36.24,36.59,72600.0,26.1723,26.4315,26.0931,26.3451,72600.0
2008-10-16 13:05:00,36.59,36.69,36.16,36.22,43100.0,26.3451,26.4171,26.0355,26.0787,43100.0
2008-10-16 13:10:00,36.27,36.73,36.2,36.63,73000.0,26.1147,26.4459,26.0643,26.3739,73000.0
2008-10-16 13:15:00,36.65,36.79,36.48,36.48,62600.0,26.3883,26.4891,26.2659,26.2659,62600.0
2008-10-16 13:20:00,36.45,36.9,36.43,36.71,71400.0,26.2443,26.5683,26.2299,26.4315,71400.0
2008-10-16 13:25:00,36.69,36.78,36.42,36.54,38500.0,26.4171,26.4819,26.2227,26.3091,38500.0
2008-10-16 13:30:00,36.46,36.7,36.36,36.55,42500.0,26.2515,26.4243,26.1795,26.3163,42500.0
2008-10-16 13:35:00,36.56,36.65,36.07,36.17,46600.0,26.3235,26.3883,25.9707,26.0427,46600.0
2008-10-16 13:40:00,36.17,36.4,36.11,36.33,43000.0,26.0427,26.2083,25.9995,26.1579,43000.0
2008-10-16 13:45:00,36.35,36.67,36.33,36.55,71300.0,26.1723,26.4027,26.1579,26.3163,71300.0
2008-10-16 13:50:00,36.59,36.87,36.45,36.8,56300.0,26.3451,26.5467,26.2443,26.4963,56300.0
2008-10-16 13:55:00,36.77,37.5,36.77,37.17,103100.0,26.4747,27.0003,26.4747,26.7627,103100.0
2008-10-16 14:00:00,37.16,37.37,36.85,36.85,60000.0,26.7555,26.9067,26.5323,26.5323,60000.0
2008-10-16 14:05:00,36.84,36.87,36.52,36.54,59600.0,26.5251,26.5467,26.2947,26.3091,59600.0
2008-10-16 14:10:00,36.55,36.81,36.26,36.44,68500.0,26.3163,26.5035,26.1075,26.2371,68500.0
2008-10-16 14:15:00,36.43,36.74,36.34,36.56,60200.0,26.2299,26.4531,26.1651,26.3235,60200.0
2008-10-16 14:20:00,36.56,36.6,36.3,36.34,38500.0,26.3235,26.3523,26.1363,26.1651,38500.0
2008-10-16 14:25:00,36.34,36.42,36.02,36.18,76000.0,26.1651,26.2227,25.9347,26.0499,76000.0
2008-10-16 14:30:00,36.21,36.45,36.08,36.42,53300.0,26.0715,26.2443,25.9779,26.2227,53300.0
2008-10-16 14:35:00,36.42,36.73,36.36,36.7,58800.0,26.2227,26.4459,26.1795,26.4243,58800.0
2008-10-16 14:40:00,36.68,36.82,36.53,36.73,41600.0,26.4099,26.5107,26.3019,26.4459,41600.0
2008-10-16 14:45:00,36.69,37.46,36.68,37.46,72900.0,26.4171,26.9715,26.4099,26.9715,72900.0
2008-10-16 14:50:00,37.45,37.83,37.35,37.68,145300.0,26.9643,27.2379,26.8923,27.1299,145300.0
2008-10-16 14:55:00,37.61,37.95,37.21,37.42,149100.0,27.0795,27.3243,26.7915,26.9427,149100.0
2008-10-16 15:00:00,37.35,38.07,37.33,37.87,161800.0,26.8923,27.4107,26.8779,27.2667,161800.0
2008-10-16 15:05:00,37.86,38.47,37.75,38.45,132200.0,27.2595,27.6987,27.1803,27.6843,132200.0
2008-10-16 15:10:00,38.45,38.93,38.21,38.8,136100.0,27.6843,28.0299,27.5115,27.9363,136100.0
2008-10-16 15:15:00,38.74,38.9,38.42,38.5,152500.0,27.8931,28.0083,27.6627,27.7203,152500.0
2008-10-16 15:20:00,38.46,38.51,37.96,38.14,106800.0,27.6915,27.7275,27.3315,27.4611,106800.0
2008-10-16 15:25:00,38.2,38.63,38.15,38.59,126300.0,27.5043,27.8139,27.4683,27.7851,126300.0
2008-10-16 15:30:00,38.59,38.85,38.23,38.25,179500.0,27.7851,27.9723,27.5259,27.5403,179500.0
2008-10-16 15:35:00,38.27,38.45,37.94,38.28,163600.0,27.5547,27.6843,27.3171,27.5619,163600.0
2008-10-16 15:40:00,38.31,38.81,38.27,38.67,141100.0,27.5835,27.9435,27.5547,27.8427,141100.0
2008-10-16 15:45:00,38.66,39.06,38.61,39.0,141700.0,27.8355,28.1235,27.7995,28.0803,141700.0
2008-10-16 15:50:00,39.0,39.03,38.57,38.7,141700.0,28.0803,28.1019,27.7707,27.8643,141700.0
2008-10-16 15:55:00,38.7,38.97,38.7,38.83,180500.0,27.8643,28.0587,27.8643,27.9579,180500.0
2008-10-17 09:30:00,38.2,38.2,37.05,37.66,426900.0,27.5043,27.5043,26.6763,27.1155,426900.0
2008-10-17 09:35:00,37.61,38.26,37.53,37.91,124400.0,27.0795,27.5475,27.0219,27.2955,124400.0
2008-10-17 09:40:00,37.9,38.33,37.54,38.17,91900.0,27.2883,27.5979,27.0291,27.4827,91900.0
2008-10-17 09:45:00,38.2,38.4,37.5,37.52,111900.0,27.5043,27.6483,27.0003,27.0147,111900.0
2008-10-17 09:50:00,37.48,37.98,37.46,37.9,155400.0,26.9859,27.3459,26.9715,27.2883,155400.0
2008-10-17 09:55:00,37.97,38.28,37.46,38.22,134700.0,27.3387,27.5619,26.9715,27.5187,134700.0
2008-10-17 10:00:00,38.25,38.45,37.93,38.06,122300.0,27.5403,27.6843,27.3099,27.4035,122300.0
2008-10-17 10:05:00,38.06,38.44,37.94,38.03,149200.0,27.4035,27.6771,27.3171,27.3819,149200.0
2008-10-17 10:10:00,38.04,38.04,37.2,37.35,144100.0,27.3891,27.3891,26.7843,26.8923,144100.0
2008-10-17 10:15:00,37.3,37.94,37.3,37.75,88600.0,26.8563,27.3171,26.8563,27.1803,88600.0
2008-10-17 10:20:00,37.75,37.82,37.45,37.6,88500.0,27.1803,27.2307,26.9643,27.0723,88500.0
2008-10-17 10:25:00,37.6,37.94,37.33,37.94,77700.0,27.0723,27.3171,26.8779,27.3171,77700.0
2008-10-17 10:30:00,37.92,37.92,37.19,37.34,63600.0,27.3027,27.3027,26.7771,26.8851,63600.0
2008-10-17 10:35:00,37.32,37.71,37.2,37.63,69900.0,26.8707,27.1515,26.7843,27.0939,69900.0
2008-10-17 10:40:00,37.63,38.16,37.46,38.14,79600.0,27.0939,27.4755,26.9715,27.4611,79600.0
2008-10-17 10:45:00,38.12,38.8,38.01,38.79,80700.0,27.4467,27.9363,27.3675,27.9291,80700.0
2008-10-17 10:50:00,38.79,38.8,38.51,38.65,127700.0,27.9291,27.9363,27.7275,27.8283,127700.0
2008-10-17 10:55:00,38.67,38.86,38.53,38.78,158700.0,27.8427,27.9795,27.7419,27.9219,158700.0
2008-10-17 11:00:00,38.8,39.16,38.78,39.04,80300.0,27.9363,28.1955,27.9219,28.1091,80300.0
2008-10-17 11:05:00,39.02,39.58,39.0,39.5,153600.0,28.0947,28.4979,28.0803,28.4403,153600.0
2008-10-17 11:10:00,39.49,39.55,38.83,38.92,100100.0,28.4331,28.4763,27.9579,28.0227,100100.0
2008-10-17 11:15:00,38.92,38.97,38.62,38.77,72000.0,28.0227,28.0587,27.8067,27.9147,72000.0
2008-10-17 11:20:00,38.77,38.86,38.46,38.72,91700.0,27.9147,27.9795,27.6915,27.8787,91700.0
2008-10-17 11:25:00,38.68,38.82,38.58,38.63,60400.0,27.8499,27.9507,27.7779,27.8139,60400.0
2008-10-17 11:30:00,38.68,38.99,38.64,38.94,35500.0,27.8499,28.0731,27.8211,28.0371,35500.0
2008-10-17 11:35:00,38.99,39.0,38.51,38.77,83700.0,28.0731,28.0803,27.7275,27.9147,83700.0
2008-10-17 11:40:00,38.78,39.04,38.71,38.98,46400.0,27.9219,28.1091,27.8715,28.0659,46400.0
2008-10-17 11:45:00,38.99,39.06,38.81,38.97,41600.0,28.0731,28.1235,27.9435,28.0587,41600.0
2008-10-17 11:50:00,38.93,39.29,38.93,39.15,31700.0,28.0299,28.2891,28.0299,28.1883,31700.0
2008-10-17 11:55:00,39.11,39.22,38.96,38.97,24500.0,28.1595,28.2387,28.0515,28.0587,24500.0
2008-10-17 12:00:00,38.94,39.23,38.92,39.14,32200.0,28.0371,28.2459,28.0227,28.1811,32200.0
2008-10-17 12:05:00,39.16,39.17,39.03,39.13,27700.0,28.1955,28.2027,28.1019,28.1739,27700.0
2008-10-17 12:10:00,39.14,39.48,38.85,39.27,50300.0,28.1811,28.4259,27.9723,28.2747,50300.0
2008-10-17 12:15:00,39.28,39.36,39.17,39.31,31500.0,28.2819,28.3395,28.2027,28.3035,31500.0
2008-10-17 12:20:00,39.33,39.58,39.3,39.49,35100.0,28.3179,28.4979,28.2963,28.4331,35100.0
2008-10-17 12:25:00,39.54,39.56,39.33,39.4,50400.0,28.4691,28.4835,28.3179,28.3683,50400.0
2008-10-17 12:30:00,39.4,39.52,39.23,39.25,46600.0,28.3683,28.4547,28.2459,28.2603,46600.0
2008-10-17 12:35:00,39.25,39.55,39.23,39.5,40900.0,28.2603,28.4763,28.2459,28.4403,40900.0
2008-10-17 12:40:00,39.5,39.9,39.5,39.84,93000.0,28.4403,28.7283,28.4403,28.6851,93000.0
2008-10-17 12:45:00,39.88,40.07,39.79,40.0,99700.0,28.7139,28.8507,28.6491,28.8003,99700.0
2008-10-17 12:50:00,40.0,40.4,39.83,40.38,87600.0,28.8003,29.0884,28.6779,29.074,87600.0
2008-10-17 12:55:00,40.37,40.77,40.26,40.35,118000.0,29.0668,29.3548,28.9876,29.0524,118000.0
2008-10-17 13:00:00,40.35,40.65,40.26,40.39,88800.0,29.0524,29.2684,28.9876,29.0812,88800.0
2008-10-17 13:05:00,40.36,40.51,40.25,40.35,80100.0,29.0596,29.1676,28.9804,29.0524,80100.0
2008-10-17 13:10:00,40.38,40.48,40.11,40.47,67900.0,29.074,29.146,28.8795,29.1388,67900.0
2008-10-17 13:15:00,40.45,40.6,40.35,40.57,117100.0,29.1244,29.2324,29.0524,29.2108,117100.0
2008-10-17 13:20:00,40.56,40.94,40.51,40.8,164300.0,29.2036,29.4772,29.1676,29.3764,164300.0
2008-10-17 13:25:00,40.8,40.89,40.71,40.78,64600.0,29.3764,29.4412,29.3116,29.362,64600.0
2008-10-17 13:30:00,40.76,40.89,40.63,40.85,112800.0,29.3476,29.4412,29.254,29.4124,112800.0
2008-10-17 13:35:00,40.85,41.15,40.78,41.09,184700.0,29.4124,29.6284,29.362,29.5852,184700.0
2008-10-17 13:40:00,41.1,41.13,40.99,41.03,110200.0,29.5924,29.614,29.5132,29.542,110200.0
2008-10-17 13:45:00,41.02,41.09,40.51,40.74,117400.0,29.5348,29.5852,29.1676,29.3332,117400.0
2008-10-17 13:50:00,40.73,40.8,40.29,40.4,61800.0,29.326,29.3764,29.0092,29.0884,61800.0
2008-10-17 13:55:00,40.37,40.49,40.11,40.33,81200.0,29.0668,29.1532,28.8795,29.038,81200.0
2008-10-17 14:00:00,40.36,40.65,40.25,40.36,141700.0,29.0596,29.2684,28.9804,29.0596,141700.0
2008-10-17 14:05:00,40.37,40.52,39.77,39.77,157300.0,29.0668,29.1748,28.6347,28.6347,157300.0
2008-10-17 14:10:00,39.77,40.16,39.76,40.12,98500.0,28.6347,28.9155,28.6275,28.8867,98500.0
2008-10-17 14:15:00,40.1,40.24,39.99,40.06,42200.0,28.8723,28.9732,28.7931,28.8435,42200.0
2008-10-17 14:20:00,40.05,40.09,39.61,39.68,43400.0,28.8363,28.8651,28.5195,28.5699,43400.0
2008-10-17 14:25:00,39.66,39.78,39.55,39.67,86100.0,28.5555,28.6419,28.4763,28.5627,86100.0
2008-10-17 14:30:00,39.64,39.97,39.64,39.78,77900.0,28.5411,28.7787,28.5411,28.6419,77900.0
2008-10-17 14:35:00,39.78,39.89,39.15,39.17,69600.0,28.6419,28.7211,28.1883,28.2027,69600.0
2008-10-17 14:40:00,39.18,39.43,39.07,39.37,103000.0,28.2099,28.3899,28.1307,28.3467,103000.0
2008-10-17 14:45:00,39.37,39.95,39.35,39.87,97700.0,28.3467,28.7643,28.3323,28.7067,97700.0
2008-10-17 14:50:00,39.89,39.95,39.43,39.45,71200.0,28.7211,28.7643,28.3899,28.4043,71200.0
2008-10-17 14:55:00,39.47,39.68,39.35,39.59,77000.0,28.4187,28.5699,28.3323,28.5051,77000.0
2008-10-17 15:00:00,39.6,40.0,39.49,39.83,92000.0,28.5123,28.8003,28.4331,28.6779,92000.0
2008-10-17 15:05:00,39.86,40.02,39.73,39.92,86700.0,28.6995,28.8147,28.6059,28.7427,86700.0
2008-10-17 15:10:00,39.9,39.91,39.39,39.61,134000.0,28.7283,28.7355,28.3611,28.5195,134000.0
2008-10-17 15:15:00,39.58,39.7,39.39,39.39,110500.0,28.4979,28.5843,28.3611,28.3611,110500.0
2008-10-17 15:20:00,39.4,39.4,39.0,39.38,268000.0,28.3683,28.3683,28.0803,28.3539,268000.0
2008-10-17 15:25:00,39.43,39.69,39.37,39.61,160300.0,28.3899,28.5771,28.3467,28.5195,160300.0
2008-10-17 15:30:00,39.59,39.95,39.48,39.57,171800.0,28.5051,28.7643,28.4259,28.4907,171800.0
2008-10-17 15:35:00,39.62,39.67,39.24,39.46,218800.0,28.5267,28.5627,28.2531,28.4115,218800.0
2008-10-17 15:40:00,39.5,39.86,39.4,39.82,208000.0,28.4403,28.6995,28.3683,28.6707,208000.0
2008-10-17 15:45:00,39.82,39.87,39.45,39.54,176100.0,28.6707,28.7067,28.4043,28.4691,176100.0
2008-10-17 15:50:00,39.54,39.67,39.12,39.64,234900.0,28.4691,28.5627,28.1667,28.5411,234900.0
2008-10-17 15:55:00,39.6,39.67,39.36,39.38,252900.0,28.5123,28.5627,28.3395,28.3539,252900.0
2008-10-20 09:30:00,39.94,40.43,39.61,40.12,160300.0,28.7571,29.11,28.5195,28.8867,160300.0
2008-10-20 09:35:00,40.07,40.22,39.5,39.85,120300.0,28.8507,28.9588,28.4403,28.6923,120300.0
2008-10-20 09:40:00,39.86,40.06,39.52,39.61,117800.0,28.6995,28.8435,28.4547,28.5195,117800.0
2008-10-20 09:45:00,39.61,39.61,39.35,39.52,121700.0,28.5195,28.5195,28.3323,28.4547,121700.0
2008-10-20 09:50:00,39.52,40.05,39.49,39.83,118100.0,28.4547,28.8363,28.4331,28.6779,118100.0
2008-10-20 09:55:00,39.79,40.27,39.55,40.14,84000.0,28.6491,28.9948,28.4763,28.9011,84000.0
2008-10-20 10:00:00,40.16,40.64,40.16,40.33,156200.0,28.9155,29.2612,28.9155,29.038,156200.0
2008-10-20 10:05:00,40.34,40.63,40.02,40.19,179100.0,29.0452,29.254,28.8147,28.9371,179100.0
2008-10-20 10:10:00,40.19,40.32,39.78,39.9,80400.0,28.9371,29.0308,28.6419,28.7283,80400.0
2008-10-20 10:15:00,39.82,40.42,39.78,40.33,63900.0,28.6707,29.1028,28.6419,29.038,63900.0
2008-10-20 10:20:00,40.36,40.46,39.82,39.82,94200.0,29.0596,29.1316,28.6707,28.6707,94200.0
2008-10-20 10:25:00,39.83,39.95,39.36,39.37,112700.0,28.6779,28.7643,28.3395,28.3467,112700.0
2008-10-20 10:30:00,39.38,39.66,39.31,39.55,92400.0,28.3539,28.5555,28.3035,28.4763,92400.0
2008-10-20 10:35:00,39.56,39.75,39.11,39.28,49800.0,28.4835,28.6203,28.1595,28.2819,49800.0
2008-10-20 10:40:00,39.3,39.45,39.16,39.27,56900.0,28.2963,28.4043,28.1955,28.2747,56900.0
2008-10-20 10:45:00,39.27,39.34,39.09,39.2,57800.0,28.2747,28.3251,28.1451,28.2243,57800.0
2008-10-20 10:50:00,39.2,39.23,38.52,38.52,109300.0,28.2243,28.2459,27.7347,27.7347,109300.0
2008-10-20 10:55:00,38.53,38.57,38.23,38.5,127500.0,27.7419,27.7707,27.5259,27.7203,127500.0
2008-10-20 11:00:00,38.48,38.5,37.91,38.05,120200.0,27.7059,27.7203,27.2955,27.3963,120200.0
2008-10-20 11:05:00,38.05,38.09,37.75,37.76,94300.0,27.3963,27.4251,27.1803,27.1875,94300.0
2008-10-20 11:10:00,37.75,37.75,37.33,37.38,188300.0,27.1803,27.1803,26.8779,26.9139,188300.0
2008-10-20 11:15:00,37.43,37.75,37.35,37.64,92300.0,26.9499,27.1803,26.8923,27.1011,92300.0
2008-10-20 11:20:00,37.65,37.78,37.48,37.69,92000.0,27.1083,27.2019,26.9859,27.1371,92000.0
2008-10-20 11:25:00,37.72,37.72,37.4,37.48,117400.0,27.1587,27.1587,26.9283,26.9859,117400.0
2008-10-20 11:30:00,37.47,37.67,37.38,37.41,124200.0,26.9787,27.1227,26.9139,26.9355,124200.0
2008-10-20 11:35:00,37.41,37.58,37.27,37.29,109400.0,26.9355,27.0579,26.8347,26.8491,109400.0
2008-10-20 11:40:00,37.32,37.52,37.12,37.33,131600.0,26.8707,27.0147,26.7267,26.8779,131600.0
2008-10-20 11:45:00,37.35,37.6,37.14,37.56,284500.0,26.8923,27.0723,26.7411,27.0435,284500.0
2008-10-20 11:50:00,37.56,37.59,37.2,37.32,84500.0,27.0435,27.0651,26.7843,26.8707,84500.0
2008-10-20 11:55:00,37.32,37.55,37.24,37.28,78400.0,26.8707,27.0363,26.8131,26.8419,78400.0
2008-10-20 12:00:00,37.29,37.36,37.08,37.08,88000.0,26.8491,26.8995,26.6979,26.6979,88000.0
2008-10-20 12:05:00,37.09,37.35,36.95,37.32,155500.0,26.7051,26.8923,26.6043,26.8707,155500.0
2008-10-20 12:10:00,37.34,37.74,37.31,37.64,95300.0,26.8851,27.1731,26.8635,27.1011,95300.0
2008-10-20 12:15:00,37.56,37.82,37.33,37.37,152900.0,27.0435,27.2307,26.8779,26.9067,152900.0
2008-10-20 12:20:00,37.38,37.41,37.22,37.22,84200.0,26.9139,26.9355,26.7987,26.7987,84200.0
2008-10-20 12:25:00,37.22,37.35,36.92,36.99,93500.0,26.7987,26.8923,26.5827,26.6331,93500.0
2008-10-20 12:30:00,36.98,37.41,36.91,37.38,140800.0,26.6259,26.9355,26.5755,26.9139,140800.0
2008-10-20 12:35:00,37.35,37.36,37.08,37.16,51500.0,26.8923,26.8995,26.6979,26.7555,51500.0
2008-10-20 12:40:00,37.17,37.17,36.73,36.78,76300.0,26.7627,26.7627,26.4459,26.4819,76300.0
2008-10-20 12:45:00,36.8,37.15,36.73,37.15,72700.0,26.4963,26.7483,26.4459,26.7483,72700.0
2008-10-20 12:50:00,37.13,37.13,36.87,36.87,46100.0,26.7339,26.7339,26.5467,26.5467,46100.0
2008-10-20 12:55:00,36.84,36.94,36.83,36.84,53900.0,26.5251,26.5971,26.5179,26.5251,53900.0
2008-10-20 13:00:00,36.83,36.83,36.52,36.57,92800.0,26.5179,26.5179,26.2947,26.3307,92800.0
2008-10-20 13:05:00,36.55,36.85,36.54,36.75,43000.0,26.3163,26.5323,26.3091,26.4603,43000.0
2008-10-20 13:10:00,36.77,37.0,36.75,36.98,41400.0,26.4747,26.6403,26.4603,26.6259,41400.0
2008-10-20 13:15:00,36.97,37.06,36.85,36.98,75500.0,26.6187,26.6835,26.5323,26.6259,75500.0
2008-10-20 13:20:00,36.97,37.06,36.9,36.92,71100.0,26.6187,26.6835,26.5683,26.5827,71100.0
2008-10-20 13:25:00,36.95,37.11,36.87,36.91,80600.0,26.6043,26.7195,26.5467,26.5755,80600.0
2008-10-20 13:30:00,36.92,37.02,36.64,36.69,130800.0,26.5827,26.6547,26.3811,26.4171,130800.0
2008-10-20 13:35:00,36.69,36.78,36.5,36.53,105600.0,26.4171,26.4819,26.2803,26.3019,105600.0
2008-10-20 13:40:00,36.54,36.54,36.25,36.35,204000.0,26.3091,26.3091,26.1003,26.1723,204000.0
2008-10-20 13:45:00,36.35,36.72,36.34,36.72,93200.0,26.1723,26.4387,26.1651,26.4387,93200.0
2008-10-20 13:50:00,36.71,36.9,36.64,36.89,143800.0,26.4315,26.5683,26.3811,26.5611,143800.0
2008-10-20 13:55:00,36.91,36.99,36.73,36.8,88900.0,26.5755,26.6331,26.4459,26.4963,88900.0
2008-10-20 14:00:00,36.76,37.03,36.75,37.01,83200.0,26.4675,26.6619,26.4603,26.6475,83200.0
2008-10-20 14:05:00,37.0,37.16,36.98,37.0,120500.0,26.6403,26.7555,26.6259,26.6403,120500.0
2008-10-20 14:10:00,37.0,37.04,36.76,36.86,121800.0,26.6403,26.6691,26.4675,26.5395,121800.0
2008-10-20 14:15:00,36.84,36.96,36.78,36.83,80400.0,26.5251,26.6115,26.4819,26.5179,80400.0
2008-10-20 14:20:00,36.82,37.06,36.81,36.85,126300.0,26.5107,26.6835,26.5035,26.5323,126300.0
2008-10-20 14:25:00,36.85,37.04,36.8,36.93,67500.0,26.5323,26.6691,26.4963,26.5899,67500.0
2008-10-20 14:30:00,36.93,36.97,36.75,36.94,77600.0,26.5899,26.6187,26.4603,26.5971,77600.0
2008-10-20 14:35:00,36.96,37.1,36.96,36.98,92200.0,26.6115,26.7123,26.6115,26.6259,92200.0
2008-10-20 14:40:00,36.98,37.39,36.95,37.37,103100.0,26.6259,26.9211,26.6043,26.9067,103100.0
2008-10-20 14:45:00,37.36,37.45,37.28,37.3,90100.0,26.8995,26.9643,26.8419,26.8563,90100.0
2008-10-20 14:50:00,37.32,37.32,36.86,36.88,139800.0,26.8707,26.8707,26.5395,26.5539,139800.0
2008-10-20 14:55:00,36.88,37.11,36.78,37.08,97100.0,26.5539,26.7195,26.4819,26.6979,97100.0
2008-10-20 15:00:00,37.08,37.35,37.03,37.29,154000.0,26.6979,26.8923,26.6619,26.8491,154000.0
2008-10-20 15:05:00,37.27,37.3,37.0,37.12,109400.0,26.8347,26.8563,26.6403,26.7267,109400.0
2008-10-20 15:10:00,37.13,37.33,37.04,37.16,112800.0,26.7339,26.8779,26.6691,26.7555,112800.0
2008-10-20 15:15:00,37.17,37.4,37.06,37.35,134700.0,26.7627,26.9283,26.6835,26.8923,134700.0
2008-10-20 15:20:00,37.38,37.47,37.27,37.42,139100.0,26.9139,26.9787,26.8347,26.9427,139100.0
2008-10-20 15:25:00,37.44,37.6,37.33,37.53,155600.0,26.9571,27.0723,26.8779,27.0219,155600.0
2008-10-20 15:30:00,37.53,37.82,37.32,37.75,212200.0,27.0219,27.2307,26.8707,27.1803,212200.0
2008-10-20 15:35:00,37.74,38.23,37.69,38.04,244600.0,27.1731,27.5259,27.1371,27.3891,244600.0
2008-10-20 15:40:00,38.07,38.16,37.93,38.06,184700.0,27.4107,27.4755,27.3099,27.4035,184700.0
2008-10-20 15:45:00,38.07,38.36,37.91,38.36,230900.0,27.4107,27.6195,27.2955,27.6195,230900.0
2008-10-20 15:50:00,38.36,38.72,38.34,38.51,247100.0,27.6195,27.8787,27.6051,27.7275,247100.0
2008-10-20 15:55:00,38.53,38.76,38.53,38.65,261400.0,27.7419,27.9075,27.7419,27.8283,261400.0
2008-10-21 09:30:00,37.16,38.02,37.16,37.8,170400.0,26.7555,27.3747,26.7555,27.2163,170400.0
2008-10-21 09:35:00,37.8,38.15,37.75,38.07,128000.0,27.2163,27.4683,27.1803,27.4107,128000.0
2008-10-21 09:40:00,38.05,38.52,37.89,38.29,120200.0,27.3963,27.7347,27.2811,27.5691,120200.0
2008-10-21 09:45:00,38.25,38.35,38.0,38.04,57900.0,27.5403,27.6123,27.3603,27.3891,57900.0
2008-10-21 09:50:00,38.04,38.08,37.75,38.04,60700.0,27.3891,27.4179,27.1803,27.3891,60700.0
2008-10-21 09:55:00,38.05,38.29,37.93,38.23,76800.0,27.3963,27.5691,27.3099,27.5259,76800.0
2008-10-21 10:00:00,38.25,38.99,38.24,38.8,128400.0,27.5403,28.0731,27.5331,27.9363,128400.0
2008-10-21 10:05:00,38.78,39.2,38.74,39.18,108400.0,27.9219,28.2243,27.8931,28.2099,108400.0
2008-10-21 10:10:00,39.2,39.48,38.97,38.98,187500.0,28.2243,28.4259,28.0587,28.0659,187500.0
2008-10-21 10:15:00,38.97,39.26,38.82,38.91,81100.0,28.0587,28.2675,27.9507,28.0155,81100.0
2008-10-21 10:20:00,38.91,38.96,38.55,38.93,71000.0,28.0155,28.0515,27.7563,28.0299,71000.0
2008-10-21 10:25:00,38.93,38.99,38.59,38.64,72300.0,28.0299,28.0731,27.7851,27.8211,72300.0
2008-10-21 10:30:00,38.62,38.62,38.28,38.32,69300.0,27.8067,27.8067,27.5619,27.5907,69300.0
2008-10-21 10:35:00,38.31,38.52,38.25,38.46,34500.0,27.5835,27.7347,27.5403,27.6915,34500.0
2008-10-21 10:40:00,38.47,38.81,38.43,38.73,47000.0,27.6987,27.9435,27.6699,27.8859,47000.0
2008-10-21 10:45:00,38.71,38.75,38.34,38.43,43700.0,27.8715,27.9003,27.6051,27.6699,43700.0
2008-10-21 10:50:00,38.44,38.5,38.12,38.16,69300.0,27.6771,27.7203,27.4467,27.4755,69300.0
2008-10-21 10:55:00,38.14,38.17,37.95,38.06,70600.0,27.4611,27.4827,27.3243,27.4035,70600.0
2008-10-21 11:00:00,38.06,38.42,38.04,38.31,56600.0,27.4035,27.6627,27.3891,27.5835,56600.0
2008-10-21 11:05:00,38.3,38.3,37.79,37.9,86300.0,27.5763,27.5763,27.2091,27.2883,86300.0
2008-10-21 11:10:00,37.91,37.99,37.81,37.91,42900.0,27.2955,27.3531,27.2235,27.2955,42900.0
2008-10-21 11:15:00,37.92,38.16,37.87,38.1,75400.0,27.3027,27.4755,27.2667,27.4323,75400.0
2008-10-21 11:20:00,38.09,38.1,37.67,37.67,48800.0,27.4251,27.4323,27.1227,27.1227,48800.0
2008-10-21 11:25:00,37.66,37.71,37.63,37.67,66200.0,27.1155,27.1515,27.0939,27.1227,66200.0
2008-10-21 11:30:00,37.68,37.81,37.62,37.81,48300.0,27.1299,27.2235,27.0867,27.2235,48300.0
2008-10-21 11:35:00,37.8,37.8,37.57,37.65,42300.0,27.2163,27.2163,27.0507,27.1083,42300.0
2008-10-21 11:40:00,37.66,37.9,37.63,37.85,48700.0,27.1155,27.2883,27.0939,27.2523,48700.0
2008-10-21 11:45:00,37.81,37.81,37.53,37.58,43200.0,27.2235,27.2235,27.0219,27.0579,43200.0
2008-10-21 11:50:00,37.56,37.56,37.34,37.41,45700.0,27.0435,27.0435,26.8851,26.9355,45700.0
2008-10-21 11:55:00,37.43,37.45,37.05,37.08,59500.0,26.9499,26.9643,26.6763,26.6979,59500.0
2008-10-21 12:00:00,37.08,37.37,37.0,37.34,83700.0,26.6979,26.9067,26.6403,26.8851,83700.0
2008-10-21 12:05:00,37.34,37.45,37.15,37.27,43700.0,26.8851,26.9643,26.7483,26.8347,43700.0
2008-10-21 12:10:00,37.29,37.49,37.29,37.32,43600.0,26.8491,26.9931,26.8491,26.8707,43600.0
2008-10-21 12:15:00,37.31,37.39,37.15,37.18,38200.0,26.8635,26.9211,26.7483,26.7699,38200.0
2008-10-21 12:20:00,37.18,37.61,37.18,37.55,42100.0,26.7699,27.0795,26.7699,27.0363,42100.0
2008-10-21 12:25:00,37.52,37.63,37.48,37.57,22000.0,27.0147,27.0939,26.9859,27.0507,22000.0
2008-10-21 12:30:00,37.6,37.9,37.54,37.86,37700.0,27.0723,27.2883,27.0291,27.2595,37700.0
2008-10-21 12:35:00,37.85,37.92,37.76,37.84,23200.0,27.2523,27.3027,27.1875,27.2451,23200.0
2008-10-21 12:40:00,37.83,37.85,37.56,37.69,27200.0,27.2379,27.2523,27.0435,27.1371,27200.0
2008-10-21 12:45:00,37.69,37.77,37.44,37.56,33500.0,27.1371,27.1947,26.9571,27.0435,33500.0
2008-10-21 12:50:00,37.57,37.6,37.34,37.4,24700.0,27.0507,27.0723,26.8851,26.9283,24700.0
2008-10-21 12:55:00,37.42,37.57,37.28,37.29,26600.0,26.9427,27.0507,26.8419,26.8491,26600.0
2008-10-21 13:00:00,37.25,37.46,37.19,37.44,25000.0,26.8203,26.9715,26.7771,26.9571,25000.0
2008-10-21 13:05:00,37.44,37.73,37.4,37.69,35600.0,26.9571,27.1659,26.9283,27.1371,35600.0
2008-10-21 13:10:00,37.68,37.85,37.64,37.84,63800.0,27.1299,27.2523,27.1011,27.2451,63800.0
2008-10-21 13:15:00,37.84,38.06,37.79,37.83,94400.0,27.2451,27.4035,27.2091,27.2379,94400.0
2008-10-21 13:20:00,37.81,38.31,37.81,38.04,60700.0,27.2235,27.5835,27.2235,27.3891,60700.0
2008-10-21 13:25:00,38.05,38.14,37.94,38.04,31000.0,27.3963,27.4611,27.3171,27.3891,31000.0
2008-10-21 13:30:00,38.06,38.06,37.78,37.89,44400.0,27.4035,27.4035,27.2019,27.2811,44400.0
2008-10-21 13:35:00,37.92,38.21,37.9,38.19,63000.0,27.3027,27.5115,27.2883,27.4971,63000.0
2008-10-21 13:40:00,38.19,38.35,38.11,38.25,68300.0,27.4971,27.6123,27.4395,27.5403,68300.0
2008-10-21 13:45:00,38.24,38.32,38.17,38.32,77400.0,27.5331,27.5907,27.4827,27.5907,77400.0
2008-10-21 13:50:00,38.33,38.33,38.15,38.15,36500.0,27.5979,27.5979,27.4683,27.4683,36500.0
2008-10-21 13:55:00,38.16,38.22,38.0,38.07,64900.0,27.4755,27.5187,27.3603,27.4107,64900.0
2008-10-21 14:00:00,38.07,38.14,38.01,38.06,96000.0,27.4107,27.4611,27.3675,27.4035,96000.0
2008-10-21 14:05:00,38.06,38.13,37.96,38.0,96200.0,27.4035,27.4539,27.3315,27.3603,96200.0
2008-10-21 14:10:00,38.02,38.19,37.99,38.06,38500.0,27.3747,27.4971,27.3531,27.4035,38500.0
2008-10-21 14:15:00,38.05,38.45,38.05,38.41,51400.0,27.3963,27.6843,27.3963,27.6555,51400.0
2008-10-21 14:20:00,38.41,38.61,38.38,38.58,81000.0,27.6555,27.7995,27.6339,27.7779,81000.0
2008-10-21 14:25:00,38.57,38.77,38.46,38.75,92700.0,27.7707,27.9147,27.6915,27.9003,92700.0
2008-10-21 14:30:00,38.75,38.83,38.59,38.6,86500.0,27.9003,27.9579,27.7851,27.7923,86500.0
2008-10-21 14:35:00,38.6,38.83,38.54,38.81,48100.0,27.7923,27.9579,27.7491,27.9435,48100.0
2008-10-21 14:40:00,38.81,39.12,38.81,39.05,99000.0,27.9435,28.1667,27.9435,28.1163,99000.0
2008-10-21 14:45:00,39.06,39.3,38.9,38.92,123600.0,28.1235,28.2963,28.0083,28.0227,123600.0
2008-10-21 14:50:00,38.86,38.94,38.65,38.73,57000.0,27.9795,28.0371,27.8283,27.8859,57000.0
2008-10-21 14:55:00,38.71,38.83,38.54,38.82,70600.0,27.8715,27.9579,27.7491,27.9507,70600.0
2008-10-21 15:00:00,38.83,39.18,38.77,39.18,99600.0,27.9579,28.2099,27.9147,28.2099,99600.0
2008-10-21 15:05:00,39.17,39.18,38.6,38.65,68600.0,28.2027,28.2099,27.7923,27.8283,68600.0
2008-10-21 15:10:00,38.65,38.81,38.56,38.75,75500.0,27.8283,27.9435,27.7635,27.9003,75500.0
2008-10-21 15:15:00,38.75,38.76,38.2,38.23,67200.0,27.9003,27.9075,27.5043,27.5259,67200.0
2008-10-21 15:20:00,38.22,38.4,38.09,38.27,125100.0,27.5187,27.6483,27.4251,27.5547,125100.0
2008-10-21 15:25:00,38.26,38.47,38.09,38.1,78200.0,27.5475,27.6987,27.4251,27.4323,78200.0
2008-10-21 15:30:00,38.14,38.26,37.83,38.0,142500.0,27.4611,27.5475,27.2379,27.3603,142500.0
2008-10-21 15:35:00,37.99,38.13,37.88,37.98,79700.0,27.3531,27.4539,27.2739,27.3459,79700.0
2008-10-21 15:40:00,37.96,38.18,37.73,37.75,89400.0,27.3315,27.4899,27.1659,27.1803,89400.0
2008-10-21 15:45:00,37.75,37.8,37.32,37.54,126000.0,27.1803,27.2163,26.8707,27.0291,126000.0
2008-10-21 15:50:00,37.53,37.77,37.45,37.69,128200.0,27.0219,27.1947,26.9643,27.1371,128200.0
2008-10-21 15:55:00,37.69,37.72,37.36,37.39,197700.0,27.1371,27.1587,26.8995,26.9211,197700.0
2008-10-22 09:30:00,36.24,36.77,35.9,36.19,216100.0,26.0931,26.4747,25.8483,26.0571,216100.0
2008-10-22 09:35:00,36.16,36.2,35.5,35.52,157100.0,26.0355,26.0643,25.5603,25.5747,157100.0
2008-10-22 09:40:00,35.51,35.52,35.12,35.39,280100.0,25.5675,25.5747,25.2867,25.4811,280100.0
2008-10-22 09:45:00,35.36,35.4,35.1,35.1,178300.0,25.4595,25.4883,25.2723,25.2723,178300.0
2008-10-22 09:50:00,35.1,35.11,34.57,34.97,330900.0,25.2723,25.2795,24.8907,25.1787,330900.0
2008-10-22 09:55:00,34.96,34.97,34.5,34.58,156300.0,25.1715,25.1787,24.8403,24.8979,156300.0
2008-10-22 10:00:00,34.6,34.73,34.31,34.36,174200.0,24.9123,25.0059,24.7035,24.7395,174200.0
2008-10-22 10:05:00,34.35,34.67,34.25,34.28,135300.0,24.7323,24.9627,24.6603,24.6819,135300.0
2008-10-22 10:10:00,34.28,34.67,34.25,34.66,181400.0,24.6819,24.9627,24.6603,24.9555,181400.0
2008-10-22 10:15:00,34.66,35.02,34.5,34.94,160300.0,24.9555,25.2147,24.8403,25.1571,160300.0
2008-10-22 10:20:00,34.91,35.19,34.5,34.75,184800.0,25.1355,25.3371,24.8403,25.0203,184800.0
2008-10-22 10:25:00,34.76,34.86,34.6,34.7,146100.0,25.0275,25.0995,24.9123,24.9843,146100.0
2008-10-22 10:30:00,34.71,34.76,34.37,34.37,127200.0,24.9915,25.0275,24.7467,24.7467,127200.0
2008-10-22 10:35:00,34.38,34.49,34.25,34.42,97300.0,24.7539,24.8331,24.6603,24.7827,97300.0
2008-10-22 10:40:00,34.39,34.53,34.29,34.32,111500.0,24.7611,24.8619,24.6891,24.7107,111500.0
2008-10-22 10:45:00,34.32,34.62,34.29,34.47,160600.0,24.7107,24.9267,24.6891,24.8187,160600.0
2008-10-22 10:50:00,34.48,34.58,34.29,34.56,111200.0,24.8259,24.8979,24.6891,24.8835,111200.0
2008-10-22 10:55:00,34.57,34.61,34.33,34.53,104700.0,24.8907,24.9195,24.7179,24.8619,104700.0
2008-10-22 11:00:00,34.53,34.54,34.3,34.42,92300.0,24.8619,24.8691,24.6963,24.7827,92300.0
2008-10-22 11:05:00,34.42,34.49,34.11,34.27,164300.0,24.7827,24.8331,24.5595,24.6747,164300.0
2008-10-22 11:10:00,34.29,34.76,34.27,34.48,142400.0,24.6891,25.0275,24.6747,24.8259,142400.0
2008-10-22 11:15:00,34.47,34.72,34.39,34.57,182500.0,24.8187,24.9987,24.7611,24.8907,182500.0
2008-10-22 11:20:00,34.58,34.71,34.54,34.62,98100.0,24.8979,24.9915,24.8691,24.9267,98100.0
2008-10-22 11:25:00,34.6,34.6,34.3,34.39,124700.0,24.9123,24.9123,24.6963,24.7611,124700.0
2008-10-22 11:30:00,34.41,34.86,34.39,34.76,66200.0,24.7755,25.0995,24.7611,25.0275,66200.0
2008-10-22 11:35:00,34.75,34.78,34.48,34.64,69100.0,25.0203,25.0419,24.8259,24.9411,69100.0
2008-10-22 11:40:00,34.65,35.05,34.6,34.86,101000.0,24.9483,25.2363,24.9123,25.0995,101000.0
2008-10-22 11:45:00,34.85,35.07,34.85,34.95,46700.0,25.0923,25.2507,25.0923,25.1643,46700.0
2008-10-22 11:50:00,34.93,35.07,34.75,34.79,30500.0,25.1499,25.2507,25.0203,25.0491,30500.0
2008-10-22 11:55:00,34.82,35.04,34.72,35.03,40100.0,25.0707,25.2291,24.9987,25.2219,40100.0
2008-10-22 12:00:00,34.99,35.04,34.66,34.71,31600.0,25.1931,25.2291,24.9555,24.9915,31600.0
2008-10-22 12:05:00,34.7,34.84,34.68,34.79,42300.0,24.9843,25.0851,24.9699,25.0491,42300.0
2008-10-22 12:10:00,34.78,34.78,34.52,34.57,35800.0,25.0419,25.0419,24.8547,24.8907,35800.0
2008-10-22 12:15:00,34.53,34.75,34.53,34.7,33600.0,24.8619,25.0203,24.8619,24.9843,33600.0
2008-10-22 12:20:00,34.71,35.07,34.7,34.8,65300.0,24.9915,25.2507,24.9843,25.0563,65300.0
2008-10-22 12:25:00,34.79,34.99,34.71,34.8,37300.0,25.0491,25.1931,24.9915,25.0563,37300.0
2008-10-22 12:30:00,34.8,34.89,34.72,34.86,18700.0,25.0563,25.1211,24.9987,25.0995,18700.0
2008-10-22 12:35:00,34.85,34.87,34.71,34.82,26100.0,25.0923,25.1067,24.9915,25.0707,26100.0
2008-10-22 12:40:00,34.83,34.92,34.79,34.91,28200.0,25.0779,25.1427,25.0491,25.1355,28200.0
2008-10-22 12:45:00,34.92,35.03,34.76,34.84,36800.0,25.1427,25.2219,25.0275,25.0851,36800.0
2008-10-22 12:50:00,34.8,34.96,34.79,34.91,27000.0,25.0563,25.1715,25.0491,25.1355,27000.0
2008-10-22 12:55:00,34.9,34.93,34.76,34.78,28600.0,25.1283,25.1499,25.0275,25.0419,28600.0
2008-10-22 13:00:00,34.76,34.79,34.47,34.48,94700.0,25.0275,25.0491,24.8187,24.8259,94700.0
2008-10-22 13:05:00,34.5,34.52,34.4,34.42,42100.0,24.8403,24.8547,24.7683,24.7827,42100.0
2008-10-22 13:10:00,34.41,34.41,34.25,34.26,89000.0,24.7755,24.7755,24.6603,24.6675,89000.0
2008-10-22 13:15:00,34.28,34.3,34.12,34.26,105700.0,24.6819,24.6963,24.5667,24.6675,105700.0
2008-10-22 13:20:00,34.25,34.27,34.11,34.12,47300.0,24.6603,24.6747,24.5595,24.5667,47300.0
2008-10-22 13:25:00,34.13,34.14,33.95,33.99,318100.0,24.5739,24.5811,24.4443,24.4731,318100.0
2008-10-22 13:30:00,33.99,34.04,33.65,33.82,157300.0,24.4731,24.5091,24.2283,24.3507,157300.0
2008-10-22 13:35:00,33.82,34.02,33.65,33.99,85600.0,24.3507,24.4947,24.2283,24.4731,85600.0
2008-10-22 13:40:00,33.98,34.18,33.95,33.95,50100.0,24.4659,24.6099,24.4443,24.4443,50100.0
2008-10-22 13:45:00,33.98,34.23,33.98,34.19,51200.0,24.4659,24.6459,24.4659,24.6171,51200.0
2008-10-22 13:50:00,34.19,34.19,33.94,34.01,43600.0,24.6171,24.6171,24.4371,24.4875,43600.0
2008-10-22 13:55:00,34.0,34.15,33.9,34.11,31500.0,24.4803,24.5883,24.4083,24.5595,31500.0
2008-10-22 14:00:00,34.09,34.11,33.82,33.86,27800.0,24.5451,24.5595,24.3507,24.3795,27800.0
2008-10-22 14:05:00,33.85,33.99,33.75,33.78,46200.0,24.3723,24.4731,24.3003,24.3219,46200.0
2008-10-22 14:10:00,33.78,33.8,33.69,33.76,38800.0,24.3219,24.3363,24.2571,24.3075,38800.0
2008-10-22 14:15:00,33.77,33.96,33.72,33.87,53800.0,24.3147,24.4515,24.2787,24.3867,53800.0
2008-10-22 14:20:00,33.88,34.02,33.84,34.0,74400.0,24.3939,24.4947,24.3651,24.4803,74400.0
2008-10-22 14:25:00,33.99,34.0,33.8,34.0,35300.0,24.4731,24.4803,24.3363,24.4803,35300.0
2008-10-22 14:30:00,34.0,34.0,33.7,33.77,40100.0,24.4803,24.4803,24.2643,24.3147,40100.0
2008-10-22 14:35:00,33.77,33.82,33.64,33.72,59600.0,24.3147,24.3507,24.2211,24.2787,59600.0
2008-10-22 14:40:00,33.72,33.72,33.5,33.57,77500.0,24.2787,24.2787,24.1203,24.1707,77500.0
2008-10-22 14:45:00,33.59,33.83,33.54,33.68,62700.0,24.1851,24.3579,24.1491,24.2499,62700.0
2008-10-22 14:50:00,33.68,33.71,33.52,33.54,71200.0,24.2499,24.2715,24.1347,24.1491,71200.0
2008-10-22 14:55:00,33.55,33.73,33.5,33.72,57600.0,24.1563,24.2859,24.1203,24.2787,57600.0
2008-10-22 15:00:00,33.71,33.96,33.68,33.76,72400.0,24.2715,24.4515,24.2499,24.3075,72400.0
2008-10-22 15:05:00,33.78,33.83,33.63,33.83,43300.0,24.3219,24.3579,24.2139,24.3579,43300.0
2008-10-22 15:10:00,33.85,33.9,33.58,33.58,62300.0,24.3723,24.4083,24.1779,24.1779,62300.0
2008-10-22 15:15:00,33.57,33.68,33.3,33.31,119300.0,24.1707,24.2499,23.9763,23.9835,119300.0
2008-10-22 15:20:00,33.3,33.43,33.25,33.33,99500.0,23.9763,24.0699,23.9403,23.9979,99500.0
2008-10-22 15:25:00,33.32,33.45,33.12,33.12,153800.0,23.9907,24.0843,23.8467,23.8467,153800.0
2008-10-22 15:30:00,33.13,33.18,32.88,32.93,183000.0,23.8539,23.8899,23.6739,23.7099,183000.0
2008-10-22 15:35:00,32.94,33.05,32.36,32.42,372000.0,23.7171,23.7963,23.2995,23.3427,372000.0
2008-10-22 15:40:00,32.41,32.76,32.25,32.61,242500.0,23.3355,23.5875,23.2203,23.4795,242500.0
2008-10-22 15:45:00,32.61,33.41,32.55,33.36,199700.0,23.4795,24.0555,23.4363,24.0195,199700.0
2008-10-22 15:50:00,33.36,33.95,33.27,33.9,226400.0,24.0195,24.4443,23.9547,24.4083,226400.0
2008-10-22 15:55:00,33.77,33.97,33.47,33.92,263300.0,24.3147,24.4587,24.0987,24.4227,263300.0
2008-10-23 09:30:00,34.38,34.5,34.03,34.09,213700.0,24.7539,24.8403,24.5019,24.5451,213700.0
2008-10-23 09:35:00,34.08,34.1,33.41,33.44,151300.0,24.5379,24.5523,24.0555,24.0771,151300.0
2008-10-23 09:40:00,33.43,33.79,33.0,33.05,125500.0,24.0699,24.3291,23.7603,23.7963,125500.0
2008-10-23 09:45:00,33.04,33.08,32.47,32.49,137800.0,23.7891,23.8179,23.3787,23.3931,137800.0
2008-10-23 09:50:00,32.48,32.54,32.06,32.09,228400.0,23.3859,23.4291,23.0835,23.1051,228400.0
2008-10-23 09:55:00,32.1,32.41,31.85,32.37,364800.0,23.1123,23.3355,22.9323,23.3067,364800.0
2008-10-23 10:00:00,32.37,32.57,32.09,32.19,152800.0,23.3067,23.4507,23.1051,23.1771,152800.0
2008-10-23 10:05:00,32.18,32.44,32.13,32.23,206400.0,23.1699,23.3571,23.1339,23.2059,206400.0
2008-10-23 10:10:00,32.25,32.68,32.15,32.52,201600.0,23.2203,23.5299,23.1483,23.4147,201600.0
2008-10-23 10:15:00,32.53,32.56,31.94,32.07,166800.0,23.4219,23.4435,22.9971,23.0907,166800.0
2008-10-23 10:20:00,32.07,32.31,32.04,32.22,144500.0,23.0907,23.2635,23.0691,23.1987,144500.0
2008-10-23 10:25:00,32.21,32.26,31.77,31.79,149900.0,23.1915,23.2275,22.8747,22.8891,149900.0
2008-10-23 10:30:00,31.79,32.06,31.57,32.01,196400.0,22.8891,23.0835,22.7307,23.0475,196400.0
2008-10-23 10:35:00,32.05,32.55,32.05,32.39,171700.0,23.0763,23.4363,23.0763,23.3211,171700.0
2008-10-23 10:40:00,32.39,33.47,32.37,33.41,218000.0,23.3211,24.0987,23.3067,24.0555,218000.0
2008-10-23 10:45:00,33.4,33.47,32.4,32.47,196300.0,24.0483,24.0987,23.3283,23.3787,196300.0
2008-10-23 10:50:00,32.52,33.02,32.51,32.98,90600.0,23.4147,23.7747,23.4075,23.7459,90600.0
2008-10-23 10:55:00,32.96,33.33,32.8,33.3,101600.0,23.7315,23.9979,23.6163,23.9763,101600.0
2008-10-23 11:00:00,33.29,33.43,32.63,32.66,107100.0,23.9691,24.0699,23.4939,23.5155,107100.0
2008-10-23 11:05:00,32.64,32.93,32.56,32.78,75200.0,23.5011,23.7099,23.4435,23.6019,75200.0
2008-10-23 11:10:00,32.77,33.14,32.76,32.84,59200.0,23.5947,23.8611,23.5875,23.6451,59200.0
2008-10-23 11:15:00,32.83,32.89,32.42,32.44,52600.0,23.6379,23.6811,23.3427,23.3571,52600.0
2008-10-23 11:20:00,32.44,32.64,32.37,32.59,86700.0,23.3571,23.5011,23.3067,23.4651,86700.0
2008-10-23 11:25:00,32.59,32.61,32.32,32.55,74300.0,23.4651,23.4795,23.2707,23.4363,74300.0
2008-10-23 11:30:00,32.52,32.6,32.33,32.43,66100.0,23.4147,23.4723,23.2779,23.3499,66100.0
2008-10-23 11:35:00,32.44,32.85,32.39,32.82,84900.0,23.3571,23.6523,23.3211,23.6307,84900.0
2008-10-23 11:40:00,32.77,32.77,32.18,32.18,64600.0,23.5947,23.5947,23.1699,23.1699,64600.0
2008-10-23 11:45:00,32.2,32.45,32.1,32.39,135800.0,23.1843,23.3643,23.1123,23.3211,135800.0
2008-10-23 11:50:00,32.43,32.53,32.23,32.33,106000.0,23.3499,23.4219,23.2059,23.2779,106000.0
2008-10-23 11:55:00,32.32,32.35,32.17,32.22,122200.0,23.2707,23.2923,23.1627,23.1987,122200.0
2008-10-23 12:00:00,32.28,32.29,31.8,31.8,89100.0,23.2419,23.2491,22.8963,22.8963,89100.0
2008-10-23 12:05:00,31.81,31.97,31.69,31.91,106900.0,22.9035,23.0187,22.8171,22.9755,106900.0
2008-10-23 12:10:00,31.9,32.02,31.66,31.68,91500.0,22.9683,23.0547,22.7955,22.8099,91500.0
2008-10-23 12:15:00,31.69,31.91,31.56,31.58,107100.0,22.8171,22.9755,22.7235,22.7379,107100.0
2008-10-23 12:20:00,31.58,31.63,31.27,31.28,150300.0,22.7379,22.7739,22.5147,22.5219,150300.0
2008-10-23 12:25:00,31.29,31.42,31.13,31.18,102700.0,22.5291,22.6227,22.4139,22.4499,102700.0
2008-10-23 12:30:00,31.18,31.2,30.91,30.94,207700.0,22.4499,22.4643,22.2555,22.2771,207700.0
2008-10-23 12:35:00,30.94,31.09,30.78,31.0,133300.0,22.2771,22.3851,22.1619,22.3203,133300.0
2008-10-23 12:40:00,31.02,31.37,30.9,31.35,96600.0,22.3347,22.5867,22.2483,22.5723,96600.0
2008-10-23 12:45:00,31.36,31.66,31.29,31.4,99900.0,22.5795,22.7955,22.5291,22.6083,99900.0
2008-10-23 12:50:00,31.39,31.52,31.26,31.37,106900.0,22.6011,22.6947,22.5075,22.5867,106900.0
2008-10-23 12:55:00,31.33,31.33,30.84,30.93,108700.0,22.5579,22.5579,22.2051,22.2699,108700.0
2008-10-23 13:00:00,30.92,30.97,30.67,30.76,131700.0,22.2627,22.2987,22.0827,22.1475,131700.0
2008-10-23 13:05:00,30.76,31.0,30.62,30.94,119000.0,22.1475,22.3203,22.0467,22.2771,119000.0
2008-10-23 13:10:00,30.95,31.13,30.86,31.1,90200.0,22.2843,22.4139,22.2195,22.3923,90200.0
2008-10-23 13:15:00,31.11,31.66,31.11,31.41,106000.0,22.3995,22.7955,22.3995,22.6155,106000.0
2008-10-23 13:20:00,31.42,31.45,31.07,31.11,69200.0,22.6227,22.6443,22.3707,22.3995,69200.0
2008-10-23 13:25:00,31.07,31.26,30.95,30.95,83000.0,22.3707,22.5075,22.2843,22.2843,83000.0
2008-10-23 13:30:00,30.95,31.14,30.82,30.82,136600.0,22.2843,22.4211,22.1907,22.1907,136600.0
2008-10-23 13:35:00,30.83,31.45,30.82,31.12,98900.0,22.1979,22.6443,22.1907,22.4067,98900.0
2008-10-23 13:40:00,31.12,31.45,31.12,31.3,68700.0,22.4067,22.6443,22.4067,22.5363,68700.0
2008-10-23 13:45:00,31.3,31.48,31.11,31.31,101200.0,22.5363,22.6659,22.3995,22.5435,101200.0
2008-10-23 13:50:00,31.34,31.34,31.06,31.33,77700.0,22.5651,22.5651,22.3635,22.5579,77700.0
2008-10-23 13:55:00,31.28,31.58,31.22,31.37,60800.0,22.5219,22.7379,22.4787,22.5867,60800.0
2008-10-23 14:00:00,31.36,31.36,30.84,30.92,116800.0,22.5795,22.5795,22.2051,22.2627,116800.0
2008-10-23 14:05:00,30.92,31.23,30.91,31.12,89000.0,22.2627,22.4859,22.2555,22.4067,89000.0
2008-10-23 14:10:00,31.12,31.17,30.72,30.91,99600.0,22.4067,22.4427,22.1187,22.2555,99600.0
2008-10-23 14:15:00,30.89,31.05,30.77,30.88,133900.0,22.2411,22.3563,22.1547,22.2339,133900.0
2008-10-23 14:20:00,30.87,30.93,30.65,30.74,114600.0,22.2267,22.2699,22.0683,22.1331,114600.0
2008-10-23 14:25:00,30.73,30.99,30.73,30.87,129300.0,22.1259,22.3131,22.1259,22.2267,129300.0
2008-10-23 14:30:00,30.87,31.21,30.73,31.08,99200.0,22.2267,22.4715,22.1259,22.3779,99200.0
2008-10-23 14:35:00,31.06,31.4,30.94,31.4,103100.0,22.3635,22.6083,22.2771,22.6083,103100.0
2008-10-23 14:40:00,31.4,31.47,30.91,31.11,71800.0,22.6083,22.6587,22.2555,22.3995,71800.0
2008-10-23 14:45:00,31.12,31.36,30.66,30.69,79300.0,22.4067,22.5795,22.0755,22.0971,79300.0
2008-10-23 14:50:00,30.69,30.88,30.52,30.58,97300.0,22.0971,22.2339,21.9747,22.0179,97300.0
2008-10-23 14:55:00,30.59,30.84,30.37,30.84,113400.0,22.0251,22.2051,21.8667,22.2051,113400.0
2008-10-23 15:00:00,30.86,31.31,30.65,31.06,120400.0,22.2195,22.5435,22.0683,22.3635,120400.0
2008-10-23 15:05:00,31.04,31.67,30.94,31.62,149100.0,22.3491,22.8027,22.2771,22.7667,149100.0
2008-10-23 15:10:00,31.61,31.97,31.52,31.76,194500.0,22.7595,23.0187,22.6947,22.8675,194500.0
2008-10-23 15:15:00,31.73,31.74,31.11,31.14,112900.0,22.8459,22.8531,22.3995,22.4211,112900.0
2008-10-23 15:20:00,31.14,31.79,31.02,31.61,112600.0,22.4211,22.8891,22.3347,22.7595,112600.0
2008-10-23 15:25:00,31.61,31.69,31.49,31.61,140100.0,22.7595,22.8171,22.6731,22.7595,140100.0
2008-10-23 15:30:00,31.59,31.61,31.02,31.21,146700.0,22.7451,22.7595,22.3347,22.4715,146700.0
2008-10-23 15:35:00,31.25,31.54,31.06,31.06,152200.0,22.5003,22.7091,22.3635,22.3635,152200.0
2008-10-23 15:40:00,31.06,31.81,30.94,31.8,170800.0,22.3635,22.9035,22.2771,22.8963,170800.0
2008-10-23 15:45:00,31.8,32.37,31.78,32.33,219500.0,22.8963,23.3067,22.8819,23.2779,219500.0
2008-10-23 15:50:00,32.18,32.36,31.96,31.97,175000.0,23.1699,23.2995,23.0115,23.0187,175000.0
2008-10-23 15:55:00,31.97,32.36,31.97,32.33,274400.0,23.0187,23.2995,23.0187,23.2779,274400.0
2008-10-24 09:30:00,28.96,29.0,28.5,28.93,294100.0,20.8515,20.8803,20.5202,20.8299,294100.0
2008-10-24 09:35:00,28.93,30.0,28.61,29.28,203000.0,20.8299,21.6003,20.5994,21.0819,203000.0
2008-10-24 09:40:00,29.32,29.4,28.83,29.12,120500.0,21.1107,21.1683,20.7579,20.9667,120500.0
2008-10-24 09:45:00,29.12,29.8,29.03,29.73,140600.0,20.9667,21.4563,20.9019,21.4059,140600.0
2008-10-24 09:50:00,29.75,29.98,29.41,29.7,198700.0,21.4203,21.5859,21.1755,21.3843,198700.0
2008-10-24 09:55:00,29.69,30.49,29.56,30.08,140700.0,21.3771,21.9531,21.2835,21.6579,140700.0
2008-10-24 10:00:00,30.1,30.44,29.9,30.03,125100.0,21.6723,21.9171,21.5283,21.6219,125100.0
2008-10-24 10:05:00,30.01,30.16,29.87,29.99,185300.0,21.6075,21.7155,21.5067,21.5931,185300.0
2008-10-24 10:10:00,29.98,30.2,29.77,30.01,119600.0,21.5859,21.7443,21.4347,21.6075,119600.0
2008-10-24 10:15:00,29.98,30.38,29.83,30.27,103900.0,21.5859,21.8739,21.4779,21.7947,103900.0
2008-10-24 10:20:00,30.27,30.38,29.8,29.99,111800.0,21.7947,21.8739,21.4563,21.5931,111800.0
2008-10-24 10:25:00,29.97,30.38,29.7,30.34,115700.0,21.5787,21.8739,21.3843,21.8451,115700.0
2008-10-24 10:30:00,30.33,30.73,30.16,30.52,104200.0,21.8379,22.1259,21.7155,21.9747,104200.0
2008-10-24 10:35:00,30.56,30.75,30.36,30.54,128400.0,22.0035,22.1403,21.8595,21.9891,128400.0
2008-10-24 10:40:00,30.54,30.86,30.21,30.82,121400.0,21.9891,22.2195,21.7515,22.1907,121400.0
2008-10-24 10:45:00,30.82,31.0,30.66,30.72,116500.0,22.1907,22.3203,22.0755,22.1187,116500.0
2008-10-24 10:50:00,30.71,31.12,30.71,31.07,118200.0,22.1115,22.4067,22.1115,22.3707,118200.0
2008-10-24 10:55:00,31.12,31.42,31.0,31.06,108900.0,22.4067,22.6227,22.3203,22.3635,108900.0
2008-10-24 11:00:00,31.07,31.46,31.04,31.08,77600.0,22.3707,22.6515,22.3491,22.3779,77600.0
2008-10-24 11:05:00,31.08,31.31,30.89,30.91,77100.0,22.3779,22.5435,22.2411,22.2555,77100.0
2008-10-24 11:10:00,30.93,30.95,30.59,30.67,64900.0,22.2699,22.2843,22.0251,22.0827,64900.0
2008-10-24 11:15:00,30.68,30.72,30.47,30.53,84900.0,22.0899,22.1187,21.9387,21.9819,84900.0
2008-10-24 11:20:00,30.54,31.2,30.54,30.91,139400.0,21.9891,22.4643,21.9891,22.2555,139400.0
2008-10-24 11:25:00,30.93,31.0,30.67,30.95,65100.0,22.2699,22.3203,22.0827,22.2843,65100.0
2008-10-24 11:30:00,30.94,31.18,30.75,30.8,60200.0,22.2771,22.4499,22.1403,22.1763,60200.0
2008-10-24 11:35:00,30.8,31.46,30.79,31.4,83100.0,22.1763,22.6515,22.1691,22.6083,83100.0
2008-10-24 11:40:00,31.44,31.61,31.33,31.55,63600.0,22.6371,22.7595,22.5579,22.7163,63600.0
2008-10-24 11:45:00,31.57,31.59,31.26,31.43,47600.0,22.7307,22.7451,22.5075,22.6299,47600.0
2008-10-24 11:50:00,31.44,31.44,30.83,30.98,46500.0,22.6371,22.6371,22.1979,22.3059,46500.0
2008-10-24 11:55:00,30.98,31.12,30.97,30.98,44000.0,22.3059,22.4067,22.2987,22.3059,44000.0
2008-10-24 12:00:00,30.95,30.96,30.71,30.93,61400.0,22.2843,22.2915,22.1115,22.2699,61400.0
2008-10-24 12:05:00,30.95,31.09,30.85,31.03,37900.0,22.2843,22.3851,22.2123,22.3419,37900.0
2008-10-24 12:10:00,31.03,31.18,30.87,31.06,84500.0,22.3419,22.4499,22.2267,22.3635,84500.0
2008-10-24 12:15:00,31.04,31.07,30.69,30.76,63900.0,22.3491,22.3707,22.0971,22.1475,63900.0
2008-10-24 12:20:00,30.76,31.03,30.5,30.5,81200.0,22.1475,22.3419,21.9603,21.9603,81200.0
2008-10-24 12:25:00,30.5,30.81,30.5,30.58,44800.0,21.9603,22.1835,21.9603,22.0179,44800.0
2008-10-24 12:30:00,30.57,30.67,30.35,30.37,63800.0,22.0107,22.0827,21.8523,21.8667,63800.0
2008-10-24 12:35:00,30.36,30.52,30.3,30.45,104400.0,21.8595,21.9747,21.8163,21.9243,104400.0
2008-10-24 12:40:00,30.47,30.47,30.14,30.18,67800.0,21.9387,21.9387,21.7011,21.7299,67800.0
2008-10-24 12:45:00,30.18,30.3,30.08,30.22,58400.0,21.7299,21.8163,21.6579,21.7587,58400.0
2008-10-24 12:50:00,30.26,30.51,30.17,30.26,85000.0,21.7875,21.9675,21.7227,21.7875,85000.0
2008-10-24 12:55:00,30.25,30.54,30.25,30.33,49300.0,21.7803,21.9891,21.7803,21.8379,49300.0
2008-10-24 13:00:00,30.32,30.59,30.32,30.34,54200.0,21.8307,22.0251,21.8307,21.8451,54200.0
2008-10-24 13:05:00,30.36,30.6,30.32,30.42,56300.0,21.8595,22.0323,21.8307,21.9027,56300.0
2008-10-24 13:10:00,30.42,30.54,30.28,30.3,75600.0,21.9027,21.9891,21.8019,21.8163,75600.0
2008-10-24 13:15:00,30.3,30.45,30.17,30.28,142200.0,21.8163,21.9243,21.7227,21.8019,142200.0
2008-10-24 13:20:00,30.36,30.52,30.23,30.37,150200.0,21.8595,21.9747,21.7659,21.8667,150200.0
2008-10-24 13:25:00,30.35,30.37,30.07,30.13,55300.0,21.8523,21.8667,21.6507,21.6939,55300.0
2008-10-24 13:30:00,30.13,30.15,29.8,29.84,104200.0,21.6939,21.7083,21.4563,21.4851,104200.0
2008-10-24 13:35:00,29.83,30.01,29.65,29.7,99000.0,21.4779,21.6075,21.3483,21.3843,99000.0
2008-10-24 13:40:00,29.7,29.93,29.65,29.78,77300.0,21.3843,21.5499,21.3483,21.4419,77300.0
2008-10-24 13:45:00,29.78,29.83,29.28,29.31,117300.0,21.4419,21.4779,21.0819,21.1035,117300.0
2008-10-24 13:50:00,29.29,29.72,29.29,29.6,91100.0,21.0891,21.3987,21.0891,21.3123,91100.0
2008-10-24 13:55:00,29.59,29.85,29.4,29.4,106600.0,21.3051,21.4923,21.1683,21.1683,106600.0
2008-10-24 14:00:00,29.36,29.59,29.3,29.41,77600.0,21.1395,21.3051,21.0963,21.1755,77600.0
2008-10-24 14:05:00,29.42,29.53,29.25,29.48,93200.0,21.1827,21.2619,21.0603,21.2259,93200.0
2008-10-24 14:10:00,29.5,29.77,29.46,29.56,121800.0,21.2403,21.4347,21.2115,21.2835,121800.0
2008-10-24 14:15:00,29.56,29.85,29.5,29.81,80900.0,21.2835,21.4923,21.2403,21.4635,80900.0
2008-10-24 14:20:00,29.79,29.84,29.42,29.62,88500.0,21.4491,21.4851,21.1827,21.3267,88500.0
2008-10-24 14:25:00,29.61,29.73,29.48,29.6,58000.0,21.3195,21.4059,21.2259,21.3123,58000.0
2008-10-24 14:30:00,29.6,30.39,29.6,30.24,112200.0,21.3123,21.8811,21.3123,21.7731,112200.0
2008-10-24 14:35:00,30.21,30.42,30.02,30.28,85300.0,21.7515,21.9027,21.6147,21.8019,85300.0
2008-10-24 14:40:00,30.28,30.52,30.1,30.3,104600.0,21.8019,21.9747,21.6723,21.8163,104600.0
2008-10-24 14:45:00,30.29,30.31,29.87,29.94,88000.0,21.8091,21.8235,21.5067,21.5571,88000.0
2008-10-24 14:50:00,29.95,30.34,29.95,30.21,74700.0,21.5643,21.8451,21.5643,21.7515,74700.0
2008-10-24 14:55:00,30.21,30.96,30.21,30.83,136600.0,21.7515,22.2915,21.7515,22.1979,136600.0
2008-10-24 15:00:00,30.83,31.28,30.69,30.72,140400.0,22.1979,22.5219,22.0971,22.1187,140400.0
2008-10-24 15:05:00,30.72,30.94,30.48,30.82,100900.0,22.1187,22.2771,21.9459,22.1907,100900.0
2008-10-24 15:10:00,30.83,31.13,30.41,30.47,106600.0,22.1979,22.4139,21.8955,21.9387,106600.0
2008-10-24 15:15:00,30.47,30.73,30.31,30.36,118200.0,21.9387,22.1259,21.8235,21.8595,118200.0
2008-10-24 15:20:00,30.36,30.71,30.16,30.68,149300.0,21.8595,22.1115,21.7155,22.0899,149300.0
2008-10-24 15:25:00,30.68,30.8,30.42,30.53,156300.0,22.0899,22.1763,21.9027,21.9819,156300.0
2008-10-24 15:30:00,30.53,30.57,30.16,30.42,136000.0,21.9819,22.0107,21.7155,21.9027,136000.0
2008-10-24 15:35:00,30.39,30.39,29.97,30.07,144300.0,21.8811,21.8811,21.5787,21.6507,144300.0
2008-10-24 15:40:00,30.08,30.44,30.07,30.34,167700.0,21.6579,21.9171,21.6507,21.8451,167700.0
2008-10-24 15:45:00,30.35,30.63,30.32,30.49,190400.0,21.8523,22.0539,21.8307,21.9531,190400.0
2008-10-24 15:50:00,30.49,30.87,30.46,30.75,180900.0,21.9531,22.2267,21.9315,22.1403,180900.0
2008-10-24 15:55:00,30.76,30.77,30.3,30.43,279800.0,22.1475,22.1547,21.8163,21.9099,279800.0
2008-10-27 09:30:00,30.0,30.0,29.5,29.56,92100.0,21.6003,21.6003,21.2403,21.2835,92100.0
2008-10-27 09:35:00,29.55,29.75,29.11,29.7,163900.0,21.2763,21.4203,20.9595,21.3843,163900.0
2008-10-27 09:40:00,29.72,30.39,29.58,30.39,120500.0,21.3987,21.8811,21.2979,21.8811,120500.0
2008-10-27 09:45:00,30.37,30.46,29.62,29.66,97200.0,21.8667,21.9315,21.3267,21.3555,97200.0
2008-10-27 09:50:00,29.68,30.19,29.65,30.13,56700.0,21.3699,21.7371,21.3483,21.6939,56700.0
2008-10-27 09:55:00,30.16,30.44,29.98,30.24,88300.0,21.7155,21.9171,21.5859,21.7731,88300.0
2008-10-27 10:00:00,30.26,30.74,30.25,30.42,124000.0,21.7875,22.1331,21.7803,21.9027,124000.0
2008-10-27 10:05:00,30.4,30.57,30.09,30.19,79400.0,21.8883,22.0107,21.6651,21.7371,79400.0
2008-10-27 10:10:00,30.23,30.23,29.82,29.82,79500.0,21.7659,21.7659,21.4707,21.4707,79500.0
2008-10-27 10:15:00,29.83,29.97,29.63,29.63,92600.0,21.4779,21.5787,21.3339,21.3339,92600.0
2008-10-27 10:20:00,29.62,29.7,29.37,29.47,140200.0,21.3267,21.3843,21.1467,21.2187,140200.0
2008-10-27 10:25:00,29.49,29.96,29.46,29.69,86800.0,21.2331,21.5715,21.2115,21.3771,86800.0
2008-10-27 10:30:00,29.72,29.87,29.7,29.74,71500.0,21.3987,21.5067,21.3843,21.4131,71500.0
2008-10-27 10:35:00,29.7,29.76,29.47,29.76,53600.0,21.3843,21.4275,21.2187,21.4275,53600.0
2008-10-27 10:40:00,29.74,29.81,29.45,29.78,48200.0,21.4131,21.4635,21.2043,21.4419,48200.0
2008-10-27 10:45:00,29.79,29.88,29.67,29.79,35300.0,21.4491,21.5139,21.3627,21.4491,35300.0
2008-10-27 10:50:00,29.79,29.9,29.54,29.63,77400.0,21.4491,21.5283,21.2691,21.3339,77400.0
2008-10-27 10:55:00,29.62,30.14,29.62,30.1,80500.0,21.3267,21.7011,21.3267,21.6723,80500.0
2008-10-27 11:00:00,30.09,30.26,29.95,29.96,50500.0,21.6651,21.7875,21.5643,21.5715,50500.0
2008-10-27 11:05:00,29.97,30.38,29.92,30.31,60900.0,21.5787,21.8739,21.5427,21.8235,60900.0
2008-10-27 11:10:00,30.32,30.73,30.24,30.73,86900.0,21.8307,22.1259,21.7731,22.1259,86900.0
2008-10-27 11:15:00,30.72,30.75,30.26,30.28,87000.0,22.1187,22.1403,21.7875,21.8019,87000.0
2008-10-27 11:20:00,30.27,30.42,30.06,30.11,37100.0,21.7947,21.9027,21.6435,21.6795,37100.0
2008-10-27 11:25:00,30.08,30.21,29.96,30.21,33200.0,21.6579,21.7515,21.5715,21.7515,33200.0
2008-10-27 11:30:00,30.2,30.34,30.02,30.12,53300.0,21.7443,21.8451,21.6147,21.6867,53300.0
2008-10-27 11:35:00,30.11,30.49,30.03,30.22,62300.0,21.6795,21.9531,21.6219,21.7587,62300.0
2008-10-27 11:40:00,30.18,30.53,30.05,30.5,44100.0,21.7299,21.9819,21.6363,21.9603,44100.0
2008-10-27 11:45:00,30.48,30.62,30.36,30.37,48600.0,21.9459,22.0467,21.8595,21.8667,48600.0
2008-10-27 11:50:00,30.36,30.41,30.26,30.31,42900.0,21.8595,21.8955,21.7875,21.8235,42900.0
2008-10-27 11:55:00,30.31,30.63,30.26,30.61,54100.0,21.8235,22.0539,21.7875,22.0395,54100.0
2008-10-27 12:00:00,30.63,30.98,30.6,30.86,65200.0,22.0539,22.3059,22.0323,22.2195,65200.0
2008-10-27 12:05:00,30.9,31.17,30.83,31.12,99400.0,22.2483,22.4427,22.1979,22.4067,99400.0
2008-10-27 12:10:00,31.1,31.44,31.09,31.35,95200.0,22.3923,22.6371,22.3851,22.5723,95200.0
2008-10-27 12:15:00,31.32,31.34,31.02,31.07,81300.0,22.5507,22.5651,22.3347,22.3707,81300.0
2008-10-27 12:20:00,31.06,31.12,30.83,30.98,44100.0,22.3635,22.4067,22.1979,22.3059,44100.0
2008-10-27 12:25:00,30.97,31.14,30.71,30.76,62900.0,22.2987,22.4211,22.1115,22.1475,62900.0
2008-10-27 12:30:00,30.75,31.1,30.62,31.1,52600.0,22.1403,22.3923,22.0467,22.3923,52600.0
2008-10-27 12:35:00,31.08,31.18,30.92,31.07,43000.0,22.3779,22.4499,22.2627,22.3707,43000.0
2008-10-27 12:40:00,31.04,31.37,30.89,31.15,53200.0,22.3491,22.5867,22.2411,22.4283,53200.0
2008-10-27 12:45:00,31.08,31.33,30.92,31.09,38000.0,22.3779,22.5579,22.2627,22.3851,38000.0
2008-10-27 12:50:00,31.06,31.42,31.0,31.34,71600.0,22.3635,22.6227,22.3203,22.5651,71600.0
2008-10-27 12:55:00,31.34,31.69,31.26,31.6,45700.0,22.5651,22.8171,22.5075,22.7523,45700.0
2008-10-27 13:00:00,31.62,31.72,31.34,31.53,47900.0,22.7667,22.8387,22.5651,22.7019,47900.0
2008-10-27 13:05:00,31.55,31.62,31.32,31.39,28500.0,22.7163,22.7667,22.5507,22.6011,28500.0
2008-10-27 13:10:00,31.37,31.38,31.17,31.27,31400.0,22.5867,22.5939,22.4427,22.5147,31400.0
2008-10-27 13:15:00,31.25,31.46,31.21,31.39,24800.0,22.5003,22.6515,22.4715,22.6011,24800.0
2008-10-27 13:20:00,31.43,31.7,31.39,31.7,48400.0,22.6299,22.8243,22.6011,22.8243,48400.0
2008-10-27 13:25:00,31.68,31.86,31.61,31.86,51800.0,22.8099,22.9395,22.7595,22.9395,51800.0
2008-10-27 13:30:00,31.86,31.93,31.8,31.84,39500.0,22.9395,22.9899,22.8963,22.9251,39500.0
2008-10-27 13:35:00,31.83,31.83,31.63,31.71,31100.0,22.9179,22.9179,22.7739,22.8315,31100.0
2008-10-27 13:40:00,31.71,31.9,31.7,31.82,60900.0,22.8315,22.9683,22.8243,22.9107,60900.0
2008-10-27 13:45:00,31.81,31.92,31.71,31.85,64400.0,22.9035,22.9827,22.8315,22.9323,64400.0
2008-10-27 13:50:00,31.83,31.84,31.42,31.47,47300.0,22.9179,22.9251,22.6227,22.6587,47300.0
2008-10-27 13:55:00,31.47,31.57,31.38,31.45,29800.0,22.6587,22.7307,22.5939,22.6443,29800.0
2008-10-27 14:00:00,31.47,31.56,31.31,31.55,62700.0,22.6587,22.7235,22.5435,22.7163,62700.0
2008-10-27 14:05:00,31.54,31.6,31.34,31.51,61900.0,22.7091,22.7523,22.5651,22.6875,61900.0
2008-10-27 14:10:00,31.5,31.55,31.33,31.36,55700.0,22.6803,22.7163,22.5579,22.5795,55700.0
2008-10-27 14:15:00,31.37,31.46,31.22,31.25,60800.0,22.5867,22.6515,22.4787,22.5003,60800.0
2008-10-27 14:20:00,31.25,31.32,30.92,31.06,76900.0,22.5003,22.5507,22.2627,22.3635,76900.0
2008-10-27 14:25:00,31.04,31.12,30.66,30.66,61500.0,22.3491,22.4067,22.0755,22.0755,61500.0
2008-10-27 14:30:00,30.67,30.85,30.63,30.68,74200.0,22.0827,22.2123,22.0539,22.0899,74200.0
2008-10-27 14:35:00,30.68,31.03,30.66,30.86,59100.0,22.0899,22.3419,22.0755,22.2195,59100.0
2008-10-27 14:40:00,30.84,31.01,30.67,30.8,73600.0,22.2051,22.3275,22.0827,22.1763,73600.0
2008-10-27 14:45:00,30.8,30.98,30.64,30.64,44300.0,22.1763,22.3059,22.0611,22.0611,44300.0
2008-10-27 14:50:00,30.64,30.79,30.36,30.62,99600.0,22.0611,22.1691,21.8595,22.0467,99600.0
2008-10-27 14:55:00,30.59,30.66,30.21,30.23,106200.0,22.0251,22.0755,21.7515,21.7659,106200.0
2008-10-27 15:00:00,30.25,30.53,30.22,30.45,55700.0,21.7803,21.9819,21.7587,21.9243,55700.0
2008-10-27 15:05:00,30.44,30.74,30.41,30.73,65700.0,21.9171,22.1331,21.8955,22.1259,65700.0
2008-10-27 15:10:00,30.72,31.12,30.67,30.99,72900.0,22.1187,22.4067,22.0827,22.3131,72900.0
2008-10-27 15:15:00,30.98,31.26,30.8,30.85,64400.0,22.3059,22.5075,22.1763,22.2123,64400.0
2008-10-27 15:20:00,30.82,30.98,30.57,30.63,57500.0,22.1907,22.3059,22.0107,22.0539,57500.0
2008-10-27 15:25:00,30.62,30.69,30.37,30.67,100100.0,22.0467,22.0971,21.8667,22.0827,100100.0
2008-10-27 15:30:00,30.67,30.94,30.62,30.74,81000.0,22.0827,22.2771,22.0467,22.1331,81000.0
2008-10-27 15:35:00,30.73,30.81,30.39,30.65,97000.0,22.1259,22.1835,21.8811,22.0683,97000.0
2008-10-27 15:40:00,30.65,30.7,30.39,30.42,110700.0,22.0683,22.1043,21.8811,21.9027,110700.0
2008-10-27 15:45:00,30.42,30.43,30.17,30.38,104900.0,21.9027,21.9099,21.7227,21.8739,104900.0
2008-10-27 15:50:00,30.38,30.42,30.0,30.01,138600.0,21.8739,21.9027,21.6003,21.6075,138600.0
2008-10-27 15:55:00,30.01,30.02,29.77,29.88,302900.0,21.6075,21.6147,21.4347,21.5139,302900.0
2008-10-28 09:30:00,31.37,31.85,31.25,31.53,141700.0,22.5867,22.9323,22.5003,22.7019,141700.0
2008-10-28 09:35:00,31.48,31.57,31.25,31.41,104300.0,22.6659,22.7307,22.5003,22.6155,104300.0
2008-10-28 09:40:00,31.41,31.78,31.41,31.68,106700.0,22.6155,22.8819,22.6155,22.8099,106700.0
2008-10-28 09:45:00,31.66,31.96,31.65,31.81,89200.0,22.7955,23.0115,22.7883,22.9035,89200.0
2008-10-28 09:50:00,31.81,31.82,31.31,31.43,99500.0,22.9035,22.9107,22.5435,22.6299,99500.0
2008-10-28 09:55:00,31.41,31.55,31.1,31.22,81100.0,22.6155,22.7163,22.3923,22.4787,81100.0
2008-10-28 10:00:00,31.19,31.38,31.07,31.27,135900.0,22.4571,22.5939,22.3707,22.5147,135900.0
2008-10-28 10:05:00,31.26,31.31,31.01,31.17,95800.0,22.5075,22.5435,22.3275,22.4427,95800.0
2008-10-28 10:10:00,31.17,31.24,31.01,31.11,101900.0,22.4427,22.4931,22.3275,22.3995,101900.0
2008-10-28 10:15:00,31.13,31.13,30.68,30.76,114900.0,22.4139,22.4139,22.0899,22.1475,114900.0
2008-10-28 10:20:00,30.75,31.04,30.72,30.87,103100.0,22.1403,22.3491,22.1187,22.2267,103100.0
2008-10-28 10:25:00,30.86,31.2,30.85,30.85,139400.0,22.2195,22.4643,22.2123,22.2123,139400.0
2008-10-28 10:30:00,30.85,30.86,30.7,30.71,122800.0,22.2123,22.2195,22.1043,22.1115,122800.0
2008-10-28 10:35:00,30.72,30.92,30.33,30.33,115900.0,22.1187,22.2627,21.8379,21.8379,115900.0
2008-10-28 10:40:00,30.31,30.31,29.75,29.78,218400.0,21.8235,21.8235,21.4203,21.4419,218400.0
2008-10-28 10:45:00,29.8,30.0,29.61,29.98,139200.0,21.4563,21.6003,21.3195,21.5859,139200.0
2008-10-28 10:50:00,29.98,30.03,29.51,29.52,99600.0,21.5859,21.6219,21.2475,21.2547,99600.0
2008-10-28 10:55:00,29.52,29.54,29.1,29.24,140600.0,21.2547,21.2691,20.9523,21.0531,140600.0
2008-10-28 11:00:00,29.25,29.7,29.13,29.68,144900.0,21.0603,21.3843,20.9739,21.3699,144900.0
2008-10-28 11:05:00,29.68,30.08,29.68,29.73,120800.0,21.3699,21.6579,21.3699,21.4059,120800.0
2008-10-28 11:10:00,29.75,30.33,29.75,30.3,97900.0,21.4203,21.8379,21.4203,21.8163,97900.0
2008-10-28 11:15:00,30.3,30.38,30.1,30.16,69200.0,21.8163,21.8739,21.6723,21.7155,69200.0
2008-10-28 11:20:00,30.14,30.2,29.86,30.01,81900.0,21.7011,21.7443,21.4995,21.6075,81900.0
2008-10-28 11:25:00,30.01,30.09,29.96,29.97,39800.0,21.6075,21.6651,21.5715,21.5787,39800.0
2008-10-28 11:30:00,29.96,30.42,29.92,30.42,61300.0,21.5715,21.9027,21.5427,21.9027,61300.0
2008-10-28 11:35:00,30.41,30.51,30.19,30.42,64300.0,21.8955,21.9675,21.7371,21.9027,64300.0
2008-10-28 11:40:00,30.45,30.58,30.25,30.46,77900.0,21.9243,22.0179,21.7803,21.9315,77900.0
2008-10-28 11:45:00,30.45,30.45,29.94,29.97,63800.0,21.9243,21.9243,21.5571,21.5787,63800.0
2008-10-28 11:50:00,29.96,30.0,29.68,29.78,39700.0,21.5715,21.6003,21.3699,21.4419,39700.0
2008-10-28 11:55:00,29.83,29.98,29.75,29.87,37100.0,21.4779,21.5859,21.4203,21.5067,37100.0
2008-10-28 12:00:00,29.86,29.92,29.55,29.68,49100.0,21.4995,21.5427,21.2763,21.3699,49100.0
2008-10-28 12:05:00,29.69,30.24,29.68,30.21,44200.0,21.3771,21.7731,21.3699,21.7515,44200.0
2008-10-28 12:10:00,30.22,30.38,30.15,30.37,43600.0,21.7587,21.8739,21.7083,21.8667,43600.0
2008-10-28 12:15:00,30.39,30.49,30.22,30.22,32900.0,21.8811,21.9531,21.7587,21.7587,32900.0
2008-10-28 12:20:00,30.22,30.22,29.99,30.09,32900.0,21.7587,21.7587,21.5931,21.6651,32900.0
2008-10-28 12:25:00,30.09,30.09,29.96,30.06,28100.0,21.6651,21.6651,21.5715,21.6435,28100.0
2008-10-28 12:30:00,30.08,30.44,30.08,30.41,66100.0,21.6579,21.9171,21.6579,21.8955,66100.0
2008-10-28 12:35:00,30.43,30.55,30.31,30.42,30700.0,21.9099,21.9963,21.8235,21.9027,30700.0
2008-10-28 12:40:00,30.44,30.77,30.35,30.62,39700.0,21.9171,22.1547,21.8523,22.0467,39700.0
2008-10-28 12:45:00,30.62,30.87,30.61,30.79,36000.0,22.0467,22.2267,22.0395,22.1691,36000.0
2008-10-28 12:50:00,30.79,30.9,30.66,30.76,61700.0,22.1691,22.2483,22.0755,22.1475,61700.0
2008-10-28 12:55:00,30.78,30.95,30.74,30.87,28400.0,22.1619,22.2843,22.1331,22.2267,28400.0
2008-10-28 13:00:00,30.88,30.88,30.64,30.83,25700.0,22.2339,22.2339,22.0611,22.1979,25700.0
2008-10-28 13:05:00,30.81,31.01,30.79,30.96,41700.0,22.1835,22.3275,22.1691,22.2915,41700.0
2008-10-28 13:10:00,30.97,31.25,30.97,31.21,46700.0,22.2987,22.5003,22.2987,22.4715,46700.0
2008-10-28 13:15:00,31.2,31.23,30.91,30.93,26100.0,22.4643,22.4859,22.2555,22.2699,26100.0
2008-10-28 13:20:00,30.93,30.95,30.84,30.94,28600.0,22.2699,22.2843,22.2051,22.2771,28600.0
2008-10-28 13:25:00,30.92,30.94,30.68,30.85,27400.0,22.2627,22.2771,22.0899,22.2123,27400.0
2008-10-28 13:30:00,30.84,31.01,30.82,30.94,33300.0,22.2051,22.3275,22.1907,22.2771,33300.0
2008-10-28 13:35:00,30.96,30.97,30.67,30.73,27300.0,22.2915,22.2987,22.0827,22.1259,27300.0
2008-10-28 13:40:00,30.73,30.84,30.63,30.66,28200.0,22.1259,22.2051,22.0539,22.0755,28200.0
2008-10-28 13:45:00,30.68,30.84,30.68,30.8,17100.0,22.0899,22.2051,22.0899,22.1763,17100.0
2008-10-28 13:50:00,30.8,30.8,30.43,30.47,37800.0,22.1763,22.1763,21.9099,21.9387,37800.0
2008-10-28 13:55:00,30.45,30.5,30.15,30.16,77300.0,21.9243,21.9603,21.7083,21.7155,77300.0
2008-10-28 14:00:00,30.16,30.35,30.15,30.23,59000.0,21.7155,21.8523,21.7083,21.7659,59000.0
2008-10-28 14:05:00,30.21,30.49,30.21,30.38,33800.0,21.7515,21.9531,21.7515,21.8739,33800.0
2008-10-28 14:10:00,30.36,30.67,30.31,30.66,45000.0,21.8595,22.0827,21.8235,22.0755,45000.0
2008-10-28 14:15:00,30.67,30.69,30.48,30.5,48900.0,22.0827,22.0971,21.9459,21.9603,48900.0
2008-10-28 14:20:00,30.5,30.79,30.5,30.77,63900.0,21.9603,22.1691,21.9603,22.1547,63900.0
2008-10-28 14:25:00,30.73,30.91,30.6,30.84,80800.0,22.1259,22.2555,22.0323,22.2051,80800.0
2008-10-28 14:30:00,30.84,31.41,30.84,31.25,65800.0,22.2051,22.6155,22.2051,22.5003,65800.0
2008-10-28 14:35:00,31.26,31.32,31.0,31.15,55300.0,22.5075,22.5507,22.3203,22.4283,55300.0
2008-10-28 14:40:00,31.17,31.5,31.02,31.45,78800.0,22.4427,22.6803,22.3347,22.6443,78800.0
2008-10-28 14:45:00,31.45,31.66,31.42,31.6,77100.0,22.6443,22.7955,22.6227,22.7523,77100.0
2008-10-28 14:50:00,31.6,31.96,31.53,31.88,78800.0,22.7523,23.0115,22.7019,22.9539,78800.0
2008-10-28 14:55:00,31.91,32.05,31.8,31.9,103800.0,22.9755,23.0763,22.8963,22.9683,103800.0
2008-10-28 15:00:00,31.9,31.98,31.54,31.73,86800.0,22.9683,23.0259,22.7091,22.8459,86800.0
2008-10-28 15:05:00,31.73,31.8,31.62,31.71,106000.0,22.8459,22.8963,22.7667,22.8315,106000.0
2008-10-28 15:10:00,31.71,32.0,31.66,31.94,93100.0,22.8315,23.0403,22.7955,22.9971,93100.0
2008-10-28 15:15:00,31.93,32.25,31.83,32.17,104800.0,22.9899,23.2203,22.9179,23.1627,104800.0
2008-10-28 15:20:00,32.16,32.52,32.16,32.36,151400.0,23.1555,23.4147,23.1555,23.2995,151400.0
2008-10-28 15:25:00,32.38,32.45,32.13,32.28,164000.0,23.3139,23.3643,23.1339,23.2419,164000.0
2008-10-28 15:30:00,32.25,32.4,31.87,32.4,130600.0,23.2203,23.3283,22.9467,23.3283,130600.0
2008-10-28 15:35:00,32.4,32.85,32.33,32.54,138900.0,23.3283,23.6523,23.2779,23.4291,138900.0
2008-10-28 15:40:00,32.55,32.9,32.42,32.67,171700.0,23.4363,23.6883,23.3427,23.5227,171700.0
2008-10-28 15:45:00,32.67,32.67,32.29,32.58,169300.0,23.5227,23.5227,23.2491,23.4579,169300.0
2008-10-28 15:50:00,32.58,32.79,32.55,32.7,188900.0,23.4579,23.6091,23.4363,23.5443,188900.0
2008-10-28 15:55:00,32.74,33.27,32.7,33.22,342900.0,23.5731,23.9547,23.5443,23.9187,342900.0
2008-10-29 09:30:00,33.52,34.0,33.04,33.87,150400.0,24.1347,24.4803,23.7891,24.3867,150400.0
2008-10-29 09:35:00,33.85,33.87,33.51,33.86,140700.0,24.3723,24.3867,24.1275,24.3795,140700.0
2008-10-29 09:40:00,33.87,34.24,33.85,33.98,102500.0,24.3867,24.6531,24.3723,24.4659,102500.0
2008-10-29 09:45:00,33.95,34.15,33.77,34.15,64400.0,24.4443,24.5883,24.3147,24.5883,64400.0
2008-10-29 09:50:00,34.12,34.12,33.46,33.56,142300.0,24.5667,24.5667,24.0915,24.1635,142300.0
2008-10-29 09:55:00,33.55,34.05,33.51,33.56,100000.0,24.1563,24.5163,24.1275,24.1635,100000.0
2008-10-29 10:00:00,33.59,34.1,33.49,34.05,70300.0,24.1851,24.5523,24.1131,24.5163,70300.0
2008-10-29 10:05:00,34.08,34.8,34.06,34.77,111200.0,24.5379,25.0563,24.5235,25.0347,111200.0
2008-10-29 10:10:00,34.75,34.94,34.46,34.92,86200.0,25.0203,25.1571,24.8115,25.1427,86200.0
2008-10-29 10:15:00,34.92,35.29,34.86,35.1,112400.0,25.1427,25.4091,25.0995,25.2723,112400.0
2008-10-29 10:20:00,35.13,35.17,34.83,34.84,113600.0,25.2939,25.3227,25.0779,25.0851,113600.0
2008-10-29 10:25:00,34.82,35.13,34.76,34.81,150300.0,25.0707,25.2939,25.0275,25.0635,150300.0
2008-10-29 10:30:00,34.81,34.93,34.54,34.61,88800.0,25.0635,25.1499,24.8691,24.9195,88800.0
2008-10-29 10:35:00,34.61,34.72,34.25,34.35,95200.0,24.9195,24.9987,24.6603,24.7323,95200.0
2008-10-29 10:40:00,34.35,34.45,34.24,34.45,106700.0,24.7323,24.8043,24.6531,24.8043,106700.0
2008-10-29 10:45:00,34.4,34.59,34.32,34.39,55900.0,24.7683,24.9051,24.7107,24.7611,55900.0
2008-10-29 10:50:00,34.37,34.59,34.2,34.21,49800.0,24.7467,24.9051,24.6243,24.6315,49800.0
2008-10-29 10:55:00,34.19,34.26,34.07,34.15,78000.0,24.6171,24.6675,24.5307,24.5883,78000.0
2008-10-29 11:00:00,34.15,34.46,34.01,34.44,58600.0,24.5883,24.8115,24.4875,24.7971,58600.0
2008-10-29 11:05:00,34.43,34.44,34.25,34.31,41800.0,24.7899,24.7971,24.6603,24.7035,41800.0
2008-10-29 11:10:00,34.31,34.31,34.01,34.25,69200.0,24.7035,24.7035,24.4875,24.6603,69200.0
2008-10-29 11:15:00,34.28,34.53,34.02,34.5,68700.0,24.6819,24.8619,24.4947,24.8403,68700.0
2008-10-29 11:20:00,34.55,34.88,34.46,34.88,65700.0,24.8763,25.1139,24.8115,25.1139,65700.0
2008-10-29 11:25:00,34.82,34.84,34.64,34.8,38600.0,25.0707,25.0851,24.9411,25.0563,38600.0
2008-10-29 11:30:00,34.79,34.94,34.7,34.75,51900.0,25.0491,25.1571,24.9843,25.0203,51900.0
2008-10-29 11:35:00,34.77,34.84,34.65,34.8,54800.0,25.0347,25.0851,24.9483,25.0563,54800.0
2008-10-29 11:40:00,34.8,34.97,34.72,34.9,43400.0,25.0563,25.1787,24.9987,25.1283,43400.0
2008-10-29 11:45:00,34.9,35.04,34.82,35.03,41500.0,25.1283,25.2291,25.0707,25.2219,41500.0
2008-10-29 11:50:00,35.02,35.2,34.97,35.12,66300.0,25.2147,25.3443,25.1787,25.2867,66300.0
2008-10-29 11:55:00,35.13,35.4,35.12,35.37,74800.0,25.2939,25.4883,25.2867,25.4667,74800.0
2008-10-29 12:00:00,35.39,35.42,35.08,35.1,54800.0,25.4811,25.5027,25.2579,25.2723,54800.0
2008-10-29 12:05:00,35.09,35.19,34.94,35.0,45300.0,25.2651,25.3371,25.1571,25.2003,45300.0
2008-10-29 12:10:00,34.99,35.09,34.85,35.02,34000.0,25.1931,25.2651,25.0923,25.2147,34000.0
2008-10-29 12:15:00,35.03,35.15,34.85,35.15,60900.0,25.2219,25.3083,25.0923,25.3083,60900.0
2008-10-29 12:20:00,35.15,35.32,35.12,35.29,31900.0,25.3083,25.4307,25.2867,25.4091,31900.0
2008-10-29 12:25:00,35.27,35.44,35.26,35.42,38100.0,25.3947,25.5171,25.3875,25.5027,38100.0
2008-10-29 12:30:00,35.4,35.79,35.38,35.75,129900.0,25.4883,25.7691,25.4739,25.7403,129900.0
2008-10-29 12:35:00,35.77,35.99,35.73,35.88,153100.0,25.7547,25.9131,25.7259,25.8339,153100.0
2008-10-29 12:40:00,35.88,35.97,35.68,35.73,119100.0,25.8339,25.8987,25.6899,25.7259,119100.0
2008-10-29 12:45:00,35.72,35.99,35.64,35.98,100400.0,25.7187,25.9131,25.6611,25.9059,100400.0
2008-10-29 12:50:00,35.98,36.04,35.9,35.92,80600.0,25.9059,25.9491,25.8483,25.8627,80600.0
2008-10-29 12:55:00,35.92,36.04,35.62,35.69,83800.0,25.8627,25.9491,25.6467,25.6971,83800.0
2008-10-29 13:00:00,35.71,35.89,35.7,35.86,92400.0,25.7115,25.8411,25.7043,25.8195,92400.0
2008-10-29 13:05:00,35.89,36.0,35.88,35.99,96900.0,25.8411,25.9203,25.8339,25.9131,96900.0
2008-10-29 13:10:00,35.99,35.99,35.69,35.74,89700.0,25.9131,25.9131,25.6971,25.7331,89700.0
2008-10-29 13:15:00,35.74,35.79,35.67,35.69,59100.0,25.7331,25.7691,25.6827,25.6971,59100.0
2008-10-29 13:20:00,35.69,35.75,35.54,35.73,102700.0,25.6971,25.7403,25.5891,25.7259,102700.0
2008-10-29 13:25:00,35.72,36.0,35.67,35.9,135800.0,25.7187,25.9203,25.6827,25.8483,135800.0
2008-10-29 13:30:00,35.9,36.23,35.87,36.14,162000.0,25.8483,26.0859,25.8267,26.0211,162000.0
2008-10-29 13:35:00,36.15,36.73,36.1,36.62,228700.0,26.0283,26.4459,25.9923,26.3667,228700.0
2008-10-29 13:40:00,36.61,36.61,36.39,36.44,84200.0,26.3595,26.3595,26.2011,26.2371,84200.0
2008-10-29 13:45:00,36.41,36.72,36.41,36.61,109300.0,26.2155,26.4387,26.2155,26.3595,109300.0
2008-10-29 13:50:00,36.61,36.84,36.58,36.69,146300.0,26.3595,26.5251,26.3379,26.4171,146300.0
2008-10-29 13:55:00,36.69,36.75,36.46,36.5,140100.0,26.4171,26.4603,26.2515,26.2803,140100.0
2008-10-29 14:00:00,36.5,36.63,36.36,36.5,108900.0,26.2803,26.3739,26.1795,26.2803,108900.0
2008-10-29 14:05:00,36.5,36.59,36.36,36.49,215700.0,26.2803,26.3451,26.1795,26.2731,215700.0
2008-10-29 14:10:00,36.48,36.85,36.34,36.73,172700.0,26.2659,26.5323,26.1651,26.4459,172700.0
2008-10-29 14:15:00,36.72,36.95,36.47,36.84,183700.0,26.4387,26.6043,26.2587,26.5251,183700.0
2008-10-29 14:20:00,36.84,37.4,36.81,37.03,437900.0,26.5251,26.9283,26.5035,26.6619,437900.0
2008-10-29 14:25:00,37.03,37.05,36.5,36.77,315000.0,26.6619,26.6763,26.2803,26.4747,315000.0
2008-10-29 14:30:00,36.76,36.79,35.97,36.08,189200.0,26.4675,26.4891,25.8987,25.9779,189200.0
2008-10-29 14:35:00,36.08,37.5,36.04,37.45,379100.0,25.9779,27.0003,25.9491,26.9643,379100.0
2008-10-29 14:40:00,37.45,38.41,37.37,38.02,441700.0,26.9643,27.6555,26.9067,27.3747,441700.0
2008-10-29 14:45:00,38.02,38.37,37.79,38.25,279400.0,27.3747,27.6267,27.2091,27.5403,279400.0
2008-10-29 14:50:00,38.22,38.28,37.65,37.68,238900.0,27.5187,27.5619,27.1083,27.1299,238900.0
2008-10-29 14:55:00,37.69,38.22,37.49,38.01,194700.0,27.1371,27.5187,26.9931,27.3675,194700.0
2008-10-29 15:00:00,38.01,38.13,37.66,37.83,175100.0,27.3675,27.4539,27.1155,27.2379,175100.0
2008-10-29 15:05:00,37.79,38.05,37.65,37.78,222200.0,27.2091,27.3963,27.1083,27.2019,222200.0
2008-10-29 15:10:00,37.76,38.05,37.47,38.03,223300.0,27.1875,27.3963,26.9787,27.3819,223300.0
2008-10-29 15:15:00,38.04,38.98,37.93,38.93,222200.0,27.3891,28.0659,27.3099,28.0299,222200.0
2008-10-29 15:20:00,38.94,39.24,38.77,38.89,247300.0,28.0371,28.2531,27.9147,28.0011,247300.0
2008-10-29 15:25:00,38.9,39.04,38.36,38.37,172500.0,28.0083,28.1091,27.6195,27.6267,172500.0
2008-10-29 15:30:00,38.36,38.6,37.76,37.76,243000.0,27.6195,27.7923,27.1875,27.1875,243000.0
2008-10-29 15:35:00,37.76,37.88,37.5,37.53,244900.0,27.1875,27.2739,27.0003,27.0219,244900.0
2008-10-29 15:40:00,37.51,37.58,37.29,37.4,314400.0,27.0075,27.0579,26.8491,26.9283,314400.0
2008-10-29 15:45:00,37.39,37.66,37.32,37.57,310000.0,26.9211,27.1155,26.8707,27.0507,310000.0
2008-10-29 15:50:00,37.57,37.62,36.49,36.68,304600.0,27.0507,27.0867,26.2731,26.4099,304600.0
2008-10-29 15:55:00,36.68,36.69,35.73,35.85,524200.0,26.4099,26.4171,25.7259,25.8123,524200.0
2008-10-30 09:30:00,37.1,38.19,36.35,38.0,127800.0,26.7123,27.4971,26.1723,27.3603,127800.0
2008-10-30 09:35:00,38.0,38.38,37.85,38.18,110000.0,27.3603,27.6339,27.2523,27.4899,110000.0
2008-10-30 09:40:00,38.2,38.5,38.06,38.37,72900.0,27.5043,27.7203,27.4035,27.6267,72900.0
2008-10-30 09:45:00,38.38,38.74,38.36,38.5,89300.0,27.6339,27.8931,27.6195,27.7203,89300.0
2008-10-30 09:50:00,38.54,38.54,37.75,37.75,88800.0,27.7491,27.7491,27.1803,27.1803,88800.0
2008-10-30 09:55:00,37.76,37.82,37.28,37.44,74900.0,27.1875,27.2307,26.8419,26.9571,74900.0
2008-10-30 10:00:00,37.42,37.95,37.39,37.89,66100.0,26.9427,27.3243,26.9211,27.2811,66100.0
2008-10-30 10:05:00,37.9,38.13,37.8,37.95,83100.0,27.2883,27.4539,27.2163,27.3243,83100.0
2008-10-30 10:10:00,37.95,38.11,37.81,37.82,71900.0,27.3243,27.4395,27.2235,27.2307,71900.0
2008-10-30 10:15:00,37.83,37.84,37.5,37.53,63000.0,27.2379,27.2451,27.0003,27.0219,63000.0
2008-10-30 10:20:00,37.54,37.56,37.36,37.47,73800.0,27.0291,27.0435,26.8995,26.9787,73800.0
2008-10-30 10:25:00,37.48,37.88,37.43,37.57,116300.0,26.9859,27.2739,26.9499,27.0507,116300.0
2008-10-30 10:30:00,37.58,37.88,37.44,37.84,119500.0,27.0579,27.2739,26.9571,27.2451,119500.0
2008-10-30 10:35:00,37.83,37.93,37.63,37.68,124900.0,27.2379,27.3099,27.0939,27.1299,124900.0
2008-10-30 10:40:00,37.65,37.65,36.78,37.0,129300.0,27.1083,27.1083,26.4819,26.6403,129300.0
2008-10-30 10:45:00,37.0,37.1,36.94,37.05,73200.0,26.6403,26.7123,26.5971,26.6763,73200.0
2008-10-30 10:50:00,37.05,37.56,37.01,37.51,92600.0,26.6763,27.0435,26.6475,27.0075,92600.0
2008-10-30 10:55:00,37.51,37.55,37.16,37.19,101100.0,27.0075,27.0363,26.7555,26.7771,101100.0
2008-10-30 11:00:00,37.2,37.7,37.15,37.51,109600.0,26.7843,27.1443,26.7483,27.0075,109600.0
2008-10-30 11:05:00,37.54,37.56,37.31,37.44,65000.0,27.0291,27.0435,26.8635,26.9571,65000.0
2008-10-30 11:10:00,37.45,37.65,37.29,37.36,49300.0,26.9643,27.1083,26.8491,26.8995,49300.0
2008-10-30 11:15:00,37.37,37.48,36.87,37.04,50300.0,26.9067,26.9859,26.5467,26.6691,50300.0
2008-10-30 11:20:00,37.04,37.21,36.96,37.1,35200.0,26.6691,26.7915,26.6115,26.7123,35200.0
2008-10-30 11:25:00,37.05,37.19,36.8,37.1,74800.0,26.6763,26.7771,26.4963,26.7123,74800.0
2008-10-30 11:30:00,37.1,37.35,37.07,37.24,90600.0,26.7123,26.8923,26.6907,26.8131,90600.0
2008-10-30 11:35:00,37.24,37.52,37.15,37.5,70200.0,26.8131,27.0147,26.7483,27.0003,70200.0
2008-10-30 11:40:00,37.5,37.72,37.44,37.72,59600.0,27.0003,27.1587,26.9571,27.1587,59600.0
2008-10-30 11:45:00,37.72,37.8,37.21,37.35,75700.0,27.1587,27.2163,26.7915,26.8923,75700.0
2008-10-30 11:50:00,37.31,37.45,37.1,37.19,68800.0,26.8635,26.9643,26.7123,26.7771,68800.0
2008-10-30 11:55:00,37.21,37.5,37.15,37.43,135000.0,26.7915,27.0003,26.7483,26.9499,135000.0
2008-10-30 12:00:00,37.4,37.68,37.33,37.67,51600.0,26.9283,27.1299,26.8779,27.1227,51600.0
2008-10-30 12:05:00,37.7,37.94,37.56,37.56,48500.0,27.1443,27.3171,27.0435,27.0435,48500.0
2008-10-30 12:10:00,37.58,37.67,37.36,37.52,39500.0,27.0579,27.1227,26.8995,27.0147,39500.0
2008-10-30 12:15:00,37.52,37.62,37.36,37.55,35900.0,27.0147,27.0867,26.8995,27.0363,35900.0
2008-10-30 12:20:00,37.63,37.75,37.45,37.45,48000.0,27.0939,27.1803,26.9643,26.9643,48000.0
2008-10-30 12:25:00,37.44,37.44,37.03,37.32,74100.0,26.9571,26.9571,26.6619,26.8707,74100.0
2008-10-30 12:30:00,37.29,37.78,37.14,37.75,62200.0,26.8491,27.2019,26.7411,27.1803,62200.0
2008-10-30 12:35:00,37.74,37.84,37.62,37.65,72100.0,27.1731,27.2451,27.0867,27.1083,72100.0
2008-10-30 12:40:00,37.67,37.68,37.46,37.49,61900.0,27.1227,27.1299,26.9715,26.9931,61900.0
2008-10-30 12:45:00,37.52,37.78,37.41,37.74,73500.0,27.0147,27.2019,26.9355,27.1731,73500.0
2008-10-30 12:50:00,37.74,37.74,37.47,37.54,41200.0,27.1731,27.1731,26.9787,27.0291,41200.0
2008-10-30 12:55:00,37.53,37.57,37.37,37.48,69400.0,27.0219,27.0507,26.9067,26.9859,69400.0
2008-10-30 13:00:00,37.46,37.72,37.34,37.7,58100.0,26.9715,27.1587,26.8851,27.1443,58100.0
2008-10-30 13:05:00,37.67,38.1,37.62,38.1,44900.0,27.1227,27.4323,27.0867,27.4323,44900.0
2008-10-30 13:10:00,38.1,38.16,37.93,37.93,65200.0,27.4323,27.4755,27.3099,27.3099,65200.0
2008-10-30 13:15:00,37.91,38.08,37.79,37.96,36300.0,27.2955,27.4179,27.2091,27.3315,36300.0
2008-10-30 13:20:00,38.03,38.03,37.62,37.67,26700.0,27.3819,27.3819,27.0867,27.1227,26700.0
2008-10-30 13:25:00,37.65,37.74,37.54,37.56,26400.0,27.1083,27.1731,27.0291,27.0435,26400.0
2008-10-30 13:30:00,37.57,37.6,37.42,37.53,19600.0,27.0507,27.0723,26.9427,27.0219,19600.0
2008-10-30 13:35:00,37.52,37.98,37.52,37.93,42200.0,27.0147,27.3459,27.0147,27.3099,42200.0
2008-10-30 13:40:00,37.92,37.98,37.5,37.54,44600.0,27.3027,27.3459,27.0003,27.0291,44600.0
2008-10-30 13:45:00,37.53,37.59,37.46,37.55,29700.0,27.0219,27.0651,26.9715,27.0363,29700.0
2008-10-30 13:50:00,37.54,37.88,37.54,37.76,32700.0,27.0291,27.2739,27.0291,27.1875,32700.0
2008-10-30 13:55:00,37.74,38.03,37.66,37.88,39200.0,27.1731,27.3819,27.1155,27.2739,39200.0
2008-10-30 14:00:00,37.87,38.12,37.81,38.09,35900.0,27.2667,27.4467,27.2235,27.4251,35900.0
2008-10-30 14:05:00,38.08,38.42,38.08,38.36,64100.0,27.4179,27.6627,27.4179,27.6195,64100.0
2008-10-30 14:10:00,38.37,38.39,38.3,38.32,55300.0,27.6267,27.6411,27.5763,27.5907,55300.0
2008-10-30 14:15:00,38.31,38.33,38.09,38.22,68500.0,27.5835,27.5979,27.4251,27.5187,68500.0
2008-10-30 14:20:00,38.22,38.68,38.05,38.61,78000.0,27.5187,27.8499,27.3963,27.7995,78000.0
2008-10-30 14:25:00,38.56,38.84,38.52,38.67,65500.0,27.7635,27.9651,27.7347,27.8427,65500.0
2008-10-30 14:30:00,38.64,38.7,38.36,38.6,69000.0,27.8211,27.8643,27.6195,27.7923,69000.0
2008-10-30 14:35:00,38.62,38.77,38.43,38.52,82000.0,27.8067,27.9147,27.6699,27.7347,82000.0
2008-10-30 14:40:00,38.54,38.63,38.33,38.36,84800.0,27.7491,27.8139,27.5979,27.6195,84800.0
2008-10-30 14:45:00,38.35,38.77,38.25,38.76,47800.0,27.6123,27.9147,27.5403,27.9075,47800.0
2008-10-30 14:50:00,38.76,38.81,38.41,38.43,54200.0,27.9075,27.9435,27.6555,27.6699,54200.0
2008-10-30 14:55:00,38.44,38.48,38.24,38.45,61000.0,27.6771,27.7059,27.5331,27.6843,61000.0
2008-10-30 15:00:00,38.44,38.55,38.33,38.54,64700.0,27.6771,27.7563,27.5979,27.7491,64700.0
2008-10-30 15:05:00,38.54,38.67,38.44,38.45,92200.0,27.7491,27.8427,27.6771,27.6843,92200.0
2008-10-30 15:10:00,38.45,38.45,38.03,38.03,118200.0,27.6843,27.6843,27.3819,27.3819,118200.0
2008-10-30 15:15:00,38.01,38.02,37.51,37.75,115700.0,27.3675,27.3747,27.0075,27.1803,115700.0
2008-10-30 15:20:00,37.73,37.93,37.3,37.86,154200.0,27.1659,27.3099,26.8563,27.2595,154200.0
2008-10-30 15:25:00,37.86,38.05,37.61,38.03,132100.0,27.2595,27.3963,27.0795,27.3819,132100.0
2008-10-30 15:30:00,38.05,38.12,37.47,37.57,113000.0,27.3963,27.4467,26.9787,27.0507,113000.0
2008-10-30 15:35:00,37.62,38.01,37.4,37.99,145200.0,27.0867,27.3675,26.9283,27.3531,145200.0
2008-10-30 15:40:00,37.98,38.15,37.55,37.65,199600.0,27.3459,27.4683,27.0363,27.1083,199600.0
2008-10-30 15:45:00,37.65,38.05,37.47,37.95,161600.0,27.1083,27.3963,26.9787,27.3243,161600.0
2008-10-30 15:50:00,37.95,38.19,37.75,38.19,153500.0,27.3243,27.4971,27.1803,27.4971,153500.0
2008-10-30 15:55:00,38.17,38.73,38.12,38.53,267600.0,27.4827,27.8859,27.4467,27.7419,267600.0
2008-10-31 09:30:00,37.32,38.35,37.32,37.99,90700.0,26.8707,27.6123,26.8707,27.3531,90700.0
2008-10-31 09:35:00,37.98,38.12,37.56,37.65,114600.0,27.3459,27.4467,27.0435,27.1083,114600.0
2008-10-31 09:40:00,37.65,37.9,37.5,37.7,88000.0,27.1083,27.2883,27.0003,27.1443,88000.0
2008-10-31 09:45:00,37.69,37.79,37.16,37.2,72900.0,27.1371,27.2091,26.7555,26.7843,72900.0
2008-10-31 09:50:00,37.17,37.35,37.04,37.29,77800.0,26.7627,26.8923,26.6691,26.8491,77800.0
2008-10-31 09:55:00,37.29,37.47,37.17,37.41,91600.0,26.8491,26.9787,26.7627,26.9355,91600.0
2008-10-31 10:00:00,37.41,37.88,37.41,37.87,78600.0,26.9355,27.2739,26.9355,27.2667,78600.0
2008-10-31 10:05:00,37.9,37.94,37.65,37.89,71700.0,27.2883,27.3171,27.1083,27.2811,71700.0
2008-10-31 10:10:00,37.91,38.32,37.91,38.14,71100.0,27.2955,27.5907,27.2955,27.4611,71100.0
2008-10-31 10:15:00,38.14,38.17,37.88,37.93,64700.0,27.4611,27.4827,27.2739,27.3099,64700.0
2008-10-31 10:20:00,38.0,38.0,37.75,37.89,103800.0,27.3603,27.3603,27.1803,27.2811,103800.0
2008-10-31 10:25:00,37.91,38.0,37.83,37.96,14300.0,27.2955,27.3603,27.2379,27.3315,14300.0
2008-10-31 10:30:00,37.94,38.32,37.93,38.18,41000.0,27.3171,27.5907,27.3099,27.4899,41000.0
2008-10-31 10:35:00,38.18,38.19,37.95,37.95,27200.0,27.4899,27.4971,27.3243,27.3243,27200.0
2008-10-31 10:40:00,37.95,37.95,37.66,37.68,17300.0,27.3243,27.3243,27.1155,27.1299,17300.0
2008-10-31 10:45:00,37.71,37.71,37.47,37.54,36800.0,27.1515,27.1515,26.9787,27.0291,36800.0
2008-10-31 10:50:00,37.54,37.77,37.48,37.76,48800.0,27.0291,27.1947,26.9859,27.1875,48800.0
2008-10-31 10:55:00,37.75,37.78,37.52,37.75,14600.0,27.1803,27.2019,27.0147,27.1803,14600.0
2008-10-31 11:00:00,37.75,38.0,37.73,37.97,15500.0,27.1803,27.3603,27.1659,27.3387,15500.0
2008-10-31 11:05:00,37.99,38.0,37.75,37.92,15400.0,27.3531,27.3603,27.1803,27.3027,15400.0
2008-10-31 11:10:00,37.92,37.99,37.74,37.74,10200.0,27.3027,27.3531,27.1731,27.1731,10200.0
2008-10-31 11:15:00,37.74,38.39,37.72,38.29,29100.0,27.1731,27.6411,27.1587,27.5691,29100.0
2008-10-31 11:20:00,38.28,38.42,38.23,38.36,48800.0,27.5619,27.6627,27.5259,27.6195,48800.0
2008-10-31 11:25:00,38.33,38.34,38.17,38.2,17500.0,27.5979,27.6051,27.4827,27.5043,17500.0
2008-10-31 11:30:00,38.2,38.44,38.19,38.24,19000.0,27.5043,27.6771,27.4971,27.5331,19000.0
2008-10-31 11:35:00,38.27,38.44,38.18,38.44,21500.0,27.5547,27.6771,27.4899,27.6771,21500.0
2008-10-31 11:40:00,38.44,38.64,38.44,38.57,44500.0,27.6771,27.8211,27.6771,27.7707,44500.0
2008-10-31 11:45:00,38.57,38.68,38.29,38.3,19300.0,27.7707,27.8499,27.5691,27.5763,19300.0
2008-10-31 11:50:00,38.27,38.4,38.2,38.37,32400.0,27.5547,27.6483,27.5043,27.6267,32400.0
2008-10-31 11:55:00,38.34,38.37,38.17,38.24,21600.0,27.6051,27.6267,27.4827,27.5331,21600.0
2008-10-31 12:00:00,38.24,38.25,38.0,38.06,26400.0,27.5331,27.5403,27.3603,27.4035,26400.0
2008-10-31 12:05:00,38.03,38.09,37.9,37.91,17400.0,27.3819,27.4251,27.2883,27.2955,17400.0
2008-10-31 12:10:00,37.92,38.0,37.82,37.93,16600.0,27.3027,27.3603,27.2307,27.3099,16600.0
2008-10-31 12:15:00,37.94,37.94,37.65,37.88,18800.0,27.3171,27.3171,27.1083,27.2739,18800.0
2008-10-31 12:20:00,37.85,38.0,37.63,37.7,47200.0,27.2523,27.3603,27.0939,27.1443,47200.0
2008-10-31 12:25:00,37.75,38.0,37.75,37.86,29800.0,27.1803,27.3603,27.1803,27.2595,29800.0
2008-10-31 12:30:00,37.89,37.9,37.6,37.69,31400.0,27.2811,27.2883,27.0723,27.1371,31400.0
2008-10-31 12:35:00,37.66,37.77,37.52,37.66,41100.0,27.1155,27.1947,27.0147,27.1155,41100.0
2008-10-31 12:40:00,37.66,37.87,37.63,37.84,18400.0,27.1155,27.2667,27.0939,27.2451,18400.0
2008-10-31 12:45:00,37.81,38.18,37.69,38.17,61100.0,27.2235,27.4899,27.1371,27.4827,61100.0
2008-10-31 12:50:00,38.17,38.22,38.12,38.13,38800.0,27.4827,27.5187,27.4467,27.4539,38800.0
2008-10-31 12:55:00,38.14,38.18,38.09,38.14,32000.0,27.4611,27.4899,27.4251,27.4611,32000.0
2008-10-31 13:00:00,38.16,38.34,38.15,38.34,32000.0,27.4755,27.6051,27.4683,27.6051,32000.0
2008-10-31 13:05:00,38.34,38.41,38.29,38.3,32800.0,27.6051,27.6555,27.5691,27.5763,32800.0
2008-10-31 13:10:00,38.29,38.45,38.25,38.36,34600.0,27.5691,27.6843,27.5403,27.6195,34600.0
2008-10-31 13:15:00,38.33,38.58,38.33,38.58,31900.0,27.5979,27.7779,27.5979,27.7779,31900.0
2008-10-31 13:20:00,38.58,39.22,38.56,39.19,102700.0,27.7779,28.2387,27.7635,28.2171,102700.0
2008-10-31 13:25:00,39.21,39.24,38.86,38.88,63600.0,28.2315,28.2531,27.9795,27.9939,63600.0
2008-10-31 13:30:00,38.88,39.24,38.84,39.21,58800.0,27.9939,28.2531,27.9651,28.2315,58800.0
2008-10-31 13:35:00,39.24,39.41,39.06,39.34,53600.0,28.2531,28.3755,28.1235,28.3251,53600.0
2008-10-31 13:40:00,39.34,39.35,39.09,39.25,48900.0,28.3251,28.3323,28.1451,28.2603,48900.0
2008-10-31 13:45:00,39.26,39.27,39.16,39.24,29100.0,28.2675,28.2747,28.1955,28.2531,29100.0
2008-10-31 13:50:00,39.22,39.22,39.09,39.11,42500.0,28.2387,28.2387,28.1451,28.1595,42500.0
2008-10-31 13:55:00,39.13,39.17,39.01,39.11,35000.0,28.1739,28.2027,28.0875,28.1595,35000.0
2008-10-31 14:00:00,39.12,39.28,39.02,39.23,54900.0,28.1667,28.2819,28.0947,28.2459,54900.0
2008-10-31 14:05:00,39.25,39.48,39.16,39.17,48900.0,28.2603,28.4259,28.1955,28.2027,48900.0
2008-10-31 14:10:00,39.19,39.32,39.13,39.22,52900.0,28.2171,28.3107,28.1739,28.2387,52900.0
2008-10-31 14:15:00,39.15,39.19,38.76,38.89,32200.0,28.1883,28.2171,27.9075,28.0011,32200.0
2008-10-31 14:20:00,38.86,38.96,38.76,38.8,23100.0,27.9795,28.0515,27.9075,27.9363,23100.0
2008-10-31 14:25:00,38.78,39.06,38.74,39.06,38200.0,27.9219,28.1235,27.8931,28.1235,38200.0
2008-10-31 14:30:00,39.04,39.09,38.71,39.05,57000.0,28.1091,28.1451,27.8715,28.1163,57000.0
2008-10-31 14:35:00,39.03,39.29,39.01,39.21,36200.0,28.1019,28.2891,28.0875,28.2315,36200.0
2008-10-31 14:40:00,39.2,39.22,38.97,39.13,42900.0,28.2243,28.2387,28.0587,28.1739,42900.0
2008-10-31 14:45:00,39.15,39.22,38.82,39.03,33000.0,28.1883,28.2387,27.9507,28.1019,33000.0
2008-10-31 14:50:00,39.02,39.32,39.02,39.27,47300.0,28.0947,28.3107,28.0947,28.2747,47300.0
2008-10-31 14:55:00,39.25,39.46,39.25,39.31,40000.0,28.2603,28.4115,28.2603,28.3035,40000.0
2008-10-31 15:00:00,39.33,39.7,39.32,39.45,74800.0,28.3179,28.5843,28.3107,28.4043,74800.0
2008-10-31 15:05:00,39.44,39.53,39.09,39.47,77900.0,28.3971,28.4619,28.1451,28.4187,77900.0
2008-10-31 15:10:00,39.51,39.54,39.13,39.27,80100.0,28.4475,28.4691,28.1739,28.2747,80100.0
2008-10-31 15:15:00,39.22,39.28,38.76,38.78,94000.0,28.2387,28.2819,27.9075,27.9219,94000.0
2008-10-31 15:20:00,38.78,38.98,38.5,38.88,102100.0,27.9219,28.0659,27.7203,27.9939,102100.0
2008-10-31 15:25:00,38.92,38.93,38.31,38.41,91100.0,28.0227,28.0299,27.5835,27.6555,91100.0
2008-10-31 15:30:00,38.41,38.96,38.39,38.85,107700.0,27.6555,28.0515,27.6411,27.9723,107700.0
2008-10-31 15:35:00,38.85,38.96,38.67,38.93,123600.0,27.9723,28.0515,27.8427,28.0299,123600.0
2008-10-31 15:40:00,38.93,38.93,37.78,38.04,200800.0,28.0299,28.0299,27.2019,27.3891,200800.0
2008-10-31 15:45:00,38.02,38.43,37.99,38.31,175900.0,27.3747,27.6699,27.3531,27.5835,175900.0
2008-10-31 15:50:00,38.29,38.6,37.97,38.02,146900.0,27.5691,27.7923,27.3387,27.3747,146900.0
2008-10-31 15:55:00,38.03,38.61,38.03,38.61,136600.0,27.3819,27.7995,27.3819,27.7995,136600.0
2008-11-03 09:30:00,38.5,39.0,38.27,38.76,92700.0,27.7203,28.0803,27.5547,27.9075,92700.0
2008-11-03 09:35:00,38.74,39.5,38.63,39.49,48300.0,27.8931,28.4403,27.8139,28.4331,48300.0
2008-11-03 09:40:00,39.5,39.7,39.42,39.6,76100.0,28.4403,28.5843,28.3827,28.5123,76100.0
2008-11-03 09:45:00,39.6,39.78,39.54,39.76,51500.0,28.5123,28.6419,28.4691,28.6275,51500.0
2008-11-03 09:50:00,39.74,40.16,39.61,40.16,110900.0,28.6131,28.9155,28.5195,28.9155,110900.0
2008-11-03 09:55:00,40.16,40.17,39.54,39.58,136700.0,28.9155,28.9227,28.4691,28.4979,136700.0
2008-11-03 10:00:00,39.6,39.8,39.23,39.49,57600.0,28.5123,28.6563,28.2459,28.4331,57600.0
2008-11-03 10:05:00,39.51,39.56,39.03,39.44,38200.0,28.4475,28.4835,28.1019,28.3971,38200.0
2008-11-03 10:10:00,39.46,40.11,39.4,40.03,177300.0,28.4115,28.8795,28.3683,28.8219,177300.0
2008-11-03 10:15:00,40.03,40.03,39.64,39.68,28300.0,28.8219,28.8219,28.5411,28.5699,28300.0
2008-11-03 10:20:00,39.72,39.74,39.4,39.5,115100.0,28.5987,28.6131,28.3683,28.4403,115100.0
2008-11-03 10:25:00,39.49,39.58,39.09,39.16,55900.0,28.4331,28.4979,28.1451,28.1955,55900.0
2008-11-03 10:30:00,39.17,39.26,38.99,39.06,85100.0,28.2027,28.2675,28.0731,28.1235,85100.0
2008-11-03 10:35:00,39.07,39.14,39.0,39.01,77800.0,28.1307,28.1811,28.0803,28.0875,77800.0
2008-11-03 10:40:00,39.01,39.1,38.82,38.83,56400.0,28.0875,28.1523,27.9507,27.9579,56400.0
2008-11-03 10:45:00,38.82,39.09,38.75,38.88,38200.0,27.9507,28.1451,27.9003,27.9939,38200.0
2008-11-03 10:50:00,38.88,39.06,38.82,38.99,23800.0,27.9939,28.1235,27.9507,28.0731,23800.0
2008-11-03 10:55:00,39.0,39.0,38.65,38.69,38700.0,28.0803,28.0803,27.8283,27.8571,38700.0
2008-11-03 11:00:00,38.69,38.92,38.69,38.72,37600.0,27.8571,28.0227,27.8571,27.8787,37600.0
2008-11-03 11:05:00,38.74,38.78,38.44,38.57,48900.0,27.8931,27.9219,27.6771,27.7707,48900.0
2008-11-03 11:10:00,38.62,38.92,38.56,38.86,29500.0,27.8067,28.0227,27.7635,27.9795,29500.0
2008-11-03 11:15:00,38.83,38.99,38.69,38.95,41600.0,27.9579,28.0731,27.8571,28.0443,41600.0
2008-11-03 11:20:00,38.95,39.11,38.66,38.87,75100.0,28.0443,28.1595,27.8355,27.9867,75100.0
2008-11-03 11:25:00,38.89,38.99,38.79,38.88,32000.0,28.0011,28.0731,27.9291,27.9939,32000.0
2008-11-03 11:30:00,38.88,38.95,38.81,38.95,29500.0,27.9939,28.0443,27.9435,28.0443,29500.0
2008-11-03 11:35:00,38.97,39.17,38.95,39.14,47700.0,28.0587,28.2027,28.0443,28.1811,47700.0
2008-11-03 11:40:00,39.14,39.32,39.12,39.18,29300.0,28.1811,28.3107,28.1667,28.2099,29300.0
2008-11-03 11:45:00,39.19,39.19,39.05,39.09,48600.0,28.2171,28.2171,28.1163,28.1451,48600.0
2008-11-03 11:50:00,39.09,39.37,39.09,39.35,37200.0,28.1451,28.3467,28.1451,28.3323,37200.0
2008-11-03 11:55:00,39.36,39.48,39.2,39.2,27300.0,28.3395,28.4259,28.2243,28.2243,27300.0
2008-11-03 12:00:00,39.2,39.21,39.1,39.13,29100.0,28.2243,28.2315,28.1523,28.1739,29100.0
2008-11-03 12:05:00,39.1,39.15,39.02,39.04,23700.0,28.1523,28.1883,28.0947,28.1091,23700.0
2008-11-03 12:10:00,39.05,39.4,38.99,39.33,70500.0,28.1163,28.3683,28.0731,28.3179,70500.0
2008-11-03 12:15:00,39.33,39.39,39.15,39.21,38300.0,28.3179,28.3611,28.1883,28.2315,38300.0
2008-11-03 12:20:00,39.2,39.22,38.97,39.0,29800.0,28.2243,28.2387,28.0587,28.0803,29800.0
2008-11-03 12:25:00,39.0,39.2,38.97,39.04,37100.0,28.0803,28.2243,28.0587,28.1091,37100.0
2008-11-03 12:30:00,39.03,39.12,38.96,39.0,35000.0,28.1019,28.1667,28.0515,28.0803,35000.0
2008-11-03 12:35:00,39.0,39.06,38.83,38.83,24500.0,28.0803,28.1235,27.9579,27.9579,24500.0
2008-11-03 12:40:00,38.83,38.91,38.75,38.87,38400.0,27.9579,28.0155,27.9003,27.9867,38400.0
2008-11-03 12:45:00,38.87,38.91,38.82,38.83,34600.0,27.9867,28.0155,27.9507,27.9579,34600.0
2008-11-03 12:50:00,38.82,38.82,38.68,38.8,31500.0,27.9507,27.9507,27.8499,27.9363,31500.0
2008-11-03 12:55:00,38.8,38.86,38.77,38.82,18800.0,27.9363,27.9795,27.9147,27.9507,18800.0
2008-11-03 13:00:00,38.82,38.91,38.82,38.87,29700.0,27.9507,28.0155,27.9507,27.9867,29700.0
2008-11-03 13:05:00,38.86,38.87,38.77,38.85,20900.0,27.9795,27.9867,27.9147,27.9723,20900.0
2008-11-03 13:10:00,38.83,39.0,38.83,38.95,28400.0,27.9579,28.0803,27.9579,28.0443,28400.0
2008-11-03 13:15:00,38.95,38.99,38.74,38.74,21900.0,28.0443,28.0731,27.8931,27.8931,21900.0
2008-11-03 13:20:00,38.73,38.83,38.67,38.81,13700.0,27.8859,27.9579,27.8427,27.9435,13700.0
2008-11-03 13:25:00,38.81,38.82,38.67,38.7,25300.0,27.9435,27.9507,27.8427,27.8643,25300.0
2008-11-03 13:30:00,38.72,38.75,38.66,38.67,21600.0,27.8787,27.9003,27.8355,27.8427,21600.0
2008-11-03 13:35:00,38.7,38.87,38.67,38.86,27500.0,27.8643,27.9867,27.8427,27.9795,27500.0
2008-11-03 13:40:00,38.85,38.92,38.81,38.84,26800.0,27.9723,28.0227,27.9435,27.9651,26800.0
2008-11-03 13:45:00,38.83,38.84,38.68,38.71,22800.0,27.9579,27.9651,27.8499,27.8715,22800.0
2008-11-03 13:50:00,38.74,38.79,38.66,38.71,39800.0,27.8931,27.9291,27.8355,27.8715,39800.0
2008-11-03 13:55:00,38.7,38.71,38.53,38.66,35800.0,27.8643,27.8715,27.7419,27.8355,35800.0
2008-11-03 14:00:00,38.68,38.69,38.56,38.65,38000.0,27.8499,27.8571,27.7635,27.8283,38000.0
2008-11-03 14:05:00,38.63,38.83,38.62,38.77,43400.0,27.8139,27.9579,27.8067,27.9147,43400.0
2008-11-03 14:10:00,38.78,38.81,38.64,38.68,45700.0,27.9219,27.9435,27.8211,27.8499,45700.0
2008-11-03 14:15:00,38.67,38.71,38.51,38.51,34600.0,27.8427,27.8715,27.7275,27.7275,34600.0
2008-11-03 14:20:00,38.5,38.64,38.47,38.6,45400.0,27.7203,27.8211,27.6987,27.7923,45400.0
2008-11-03 14:25:00,38.6,38.64,38.45,38.63,34300.0,27.7923,27.8211,27.6843,27.8139,34300.0
2008-11-03 14:30:00,38.63,38.79,38.63,38.72,30900.0,27.8139,27.9291,27.8139,27.8787,30900.0
2008-11-03 14:35:00,38.71,38.84,38.65,38.73,24600.0,27.8715,27.9651,27.8283,27.8859,24600.0
2008-11-03 14:40:00,38.7,38.72,38.6,38.65,19300.0,27.8643,27.8787,27.7923,27.8283,19300.0
2008-11-03 14:45:00,38.66,38.92,38.66,38.92,28900.0,27.8355,28.0227,27.8355,28.0227,28900.0
2008-11-03 14:50:00,38.92,38.92,38.74,38.9,53400.0,28.0227,28.0227,27.8931,28.0083,53400.0
2008-11-03 14:55:00,38.9,38.96,38.61,38.63,47600.0,28.0083,28.0515,27.7995,27.8139,47600.0
2008-11-03 15:00:00,38.61,38.67,38.5,38.51,48800.0,27.7995,27.8427,27.7203,27.7275,48800.0
2008-11-03 15:05:00,38.51,38.66,38.46,38.6,60200.0,27.7275,27.8355,27.6915,27.7923,60200.0
2008-11-03 15:10:00,38.6,39.0,38.52,38.56,68000.0,27.7923,28.0803,27.7347,27.7635,68000.0
2008-11-03 15:15:00,38.58,38.84,38.55,38.81,46400.0,27.7779,27.9651,27.7563,27.9435,46400.0
2008-11-03 15:20:00,38.82,38.86,38.49,38.57,52900.0,27.9507,27.9795,27.7131,27.7707,52900.0
2008-11-03 15:25:00,38.57,38.8,38.56,38.78,54600.0,27.7707,27.9363,27.7635,27.9219,54600.0
2008-11-03 15:30:00,38.79,38.9,38.71,38.9,63700.0,27.9291,28.0083,27.8715,28.0083,63700.0
2008-11-03 15:35:00,38.9,38.92,38.77,38.83,55800.0,28.0083,28.0227,27.9147,27.9579,55800.0
2008-11-03 15:40:00,38.84,39.06,38.83,38.92,74300.0,27.9651,28.1235,27.9579,28.0227,74300.0
2008-11-03 15:45:00,38.93,39.22,38.91,39.18,80300.0,28.0299,28.2387,28.0155,28.2099,80300.0
2008-11-03 15:50:00,39.15,39.22,38.99,39.0,90500.0,28.1883,28.2387,28.0731,28.0803,90500.0
2008-11-03 15:55:00,39.01,39.04,38.88,38.98,135400.0,28.0875,28.1091,27.9939,28.0659,135400.0
2008-11-04 09:30:00,40.59,41.08,40.46,41.05,230900.0,29.2252,29.578,29.1316,29.5564,230900.0
2008-11-04 09:35:00,41.03,41.4,41.02,41.28,133900.0,29.542,29.8084,29.5348,29.722,133900.0
2008-11-04 09:40:00,41.26,41.3,41.01,41.11,90900.0,29.7076,29.7364,29.5276,29.5996,90900.0
2008-11-04 09:45:00,41.16,41.16,40.82,41.05,129700.0,29.6356,29.6356,29.3908,29.5564,129700.0
2008-11-04 09:50:00,41.04,41.08,40.81,40.96,91300.0,29.5492,29.578,29.3836,29.4916,91300.0
2008-11-04 09:55:00,40.96,40.98,40.56,40.63,64000.0,29.4916,29.506,29.2036,29.254,64000.0
2008-11-04 10:00:00,40.55,40.98,40.55,40.96,66600.0,29.1964,29.506,29.1964,29.4916,66600.0
2008-11-04 10:05:00,40.95,41.0,40.76,40.88,39400.0,29.4844,29.5204,29.3476,29.434,39400.0
2008-11-04 10:10:00,40.89,41.0,40.89,40.93,73400.0,29.4412,29.5204,29.4412,29.47,73400.0
2008-11-04 10:15:00,40.93,41.25,40.89,41.21,54800.0,29.47,29.7004,29.4412,29.6716,54800.0
2008-11-04 10:20:00,41.21,41.56,41.2,41.38,92600.0,29.6716,29.9236,29.6644,29.794,92600.0
2008-11-04 10:25:00,41.41,41.62,41.35,41.61,58700.0,29.8156,29.9668,29.7724,29.9596,58700.0
2008-11-04 10:30:00,41.62,41.9,41.59,41.9,70700.0,29.9668,30.1684,29.9452,30.1684,70700.0
2008-11-04 10:35:00,41.89,42.0,41.83,41.98,74600.0,30.1612,30.2404,30.118,30.226,74600.0
2008-11-04 10:40:00,42.0,42.1,41.86,41.93,79500.0,30.2404,30.3124,30.1396,30.19,79500.0
2008-11-04 10:45:00,41.92,42.16,41.91,42.06,82600.0,30.1828,30.3556,30.1756,30.2836,82600.0
2008-11-04 10:50:00,42.06,42.16,41.98,42.05,57300.0,30.2836,30.3556,30.226,30.2764,57300.0
2008-11-04 10:55:00,42.08,42.24,41.92,42.17,86600.0,30.298,30.4132,30.1828,30.3628,86600.0
2008-11-04 11:00:00,42.16,42.54,42.16,42.52,103200.0,30.3556,30.6292,30.3556,30.6148,103200.0
2008-11-04 11:05:00,42.53,42.6,42.48,42.51,68200.0,30.622,30.6724,30.586,30.6076,68200.0
2008-11-04 11:10:00,42.55,42.62,42.32,42.45,102100.0,30.6364,30.6868,30.4708,30.5644,102100.0
2008-11-04 11:15:00,42.45,42.59,42.41,42.52,62600.0,30.5644,30.6652,30.5356,30.6148,62600.0
2008-11-04 11:20:00,42.51,42.52,42.19,42.19,68800.0,30.6076,30.6148,30.3772,30.3772,68800.0
2008-11-04 11:25:00,42.19,42.25,42.14,42.16,73400.0,30.3772,30.4204,30.3412,30.3556,73400.0
2008-11-04 11:30:00,42.16,42.27,42.11,42.11,37700.0,30.3556,30.4348,30.3196,30.3196,37700.0
2008-11-04 11:35:00,42.13,42.17,42.11,42.15,28900.0,30.334,30.3628,30.3196,30.3484,28900.0
2008-11-04 11:40:00,42.16,42.37,42.06,42.35,64700.0,30.3556,30.5068,30.2836,30.4924,64700.0
2008-11-04 11:45:00,42.38,42.54,42.31,42.46,50000.0,30.514,30.6292,30.4636,30.5716,50000.0
2008-11-04 11:50:00,42.46,42.59,42.35,42.5,52900.0,30.5716,30.6652,30.4924,30.6004,52900.0
2008-11-04 11:55:00,42.5,42.59,42.46,42.51,42600.0,30.6004,30.6652,30.5716,30.6076,42600.0
2008-11-04 12:00:00,42.51,42.53,42.19,42.19,43000.0,30.6076,30.622,30.3772,30.3772,43000.0
2008-11-04 12:05:00,42.2,42.26,42.03,42.03,70900.0,30.3844,30.4276,30.262,30.262,70900.0
2008-11-04 12:10:00,42.03,42.22,41.97,42.17,41900.0,30.262,30.3988,30.2188,30.3628,41900.0
2008-11-04 12:15:00,42.16,42.28,41.97,41.99,32800.0,30.3556,30.442,30.2188,30.2332,32800.0
2008-11-04 12:20:00,41.99,42.02,41.91,41.94,45600.0,30.2332,30.2548,30.1756,30.1972,45600.0
2008-11-04 12:25:00,41.92,42.06,41.87,41.87,29800.0,30.1828,30.2836,30.1468,30.1468,29800.0
2008-11-04 12:30:00,41.86,41.88,41.77,41.8,24200.0,30.1396,30.154,30.0748,30.0964,24200.0
2008-11-04 12:35:00,41.81,42.08,41.81,42.06,39800.0,30.1036,30.298,30.1036,30.2836,39800.0
2008-11-04 12:40:00,42.06,42.06,41.75,41.77,44900.0,30.2836,30.2836,30.0604,30.0748,44900.0
2008-11-04 12:45:00,41.76,41.78,41.73,41.76,41200.0,30.0676,30.082,30.046,30.0676,41200.0
2008-11-04 12:50:00,41.76,41.8,41.74,41.79,22600.0,30.0676,30.0964,30.0532,30.0892,22600.0
2008-11-04 12:55:00,41.78,41.79,41.69,41.78,39500.0,30.082,30.0892,30.0172,30.082,39500.0
2008-11-04 13:00:00,41.77,42.03,41.77,41.89,38500.0,30.0748,30.262,30.0748,30.1612,38500.0
2008-11-04 13:05:00,41.89,41.95,41.81,41.82,20400.0,30.1612,30.2044,30.1036,30.1108,20400.0
2008-11-04 13:10:00,41.83,41.85,41.65,41.78,36500.0,30.118,30.1324,29.9884,30.082,36500.0
2008-11-04 13:15:00,41.78,41.82,41.65,41.69,74100.0,30.082,30.1108,29.9884,30.0172,74100.0
2008-11-04 13:20:00,41.7,41.78,41.69,41.76,38400.0,30.0244,30.082,30.0172,30.0676,38400.0
2008-11-04 13:25:00,41.77,42.05,41.76,42.03,39600.0,30.0748,30.2764,30.0676,30.262,39600.0
2008-11-04 13:30:00,42.05,42.07,41.77,41.93,35300.0,30.2764,30.2908,30.0748,30.19,35300.0
2008-11-04 13:35:00,41.96,42.01,41.81,42.01,34300.0,30.2116,30.2476,30.1036,30.2476,34300.0
2008-11-04 13:40:00,41.99,42.21,41.98,42.13,43800.0,30.2332,30.3916,30.226,30.334,43800.0
2008-11-04 13:45:00,42.12,42.25,42.1,42.13,38000.0,30.3268,30.4204,30.3124,30.334,38000.0
2008-11-04 13:50:00,42.15,42.2,41.98,41.98,23000.0,30.3484,30.3844,30.226,30.226,23000.0
2008-11-04 13:55:00,41.98,42.09,41.9,41.96,24900.0,30.226,30.3052,30.1684,30.2116,24900.0
2008-11-04 14:00:00,41.96,41.96,41.69,41.77,51200.0,30.2116,30.2116,30.0172,30.0748,51200.0
2008-11-04 14:05:00,41.78,41.78,41.53,41.62,59900.0,30.082,30.082,29.902,29.9668,59900.0
2008-11-04 14:10:00,41.64,41.8,41.57,41.71,40900.0,29.9812,30.0964,29.9308,30.0316,40900.0
2008-11-04 14:15:00,41.69,41.7,41.5,41.63,52000.0,30.0172,30.0244,29.8804,29.974,52000.0
2008-11-04 14:20:00,41.64,41.68,41.46,41.46,39200.0,29.9812,30.01,29.8516,29.8516,39200.0
2008-11-04 14:25:00,41.45,41.75,41.41,41.72,51300.0,29.8444,30.0604,29.8156,30.0388,51300.0
2008-11-04 14:30:00,41.74,41.8,41.59,41.64,34200.0,30.0532,30.0964,29.9452,29.9812,34200.0
2008-11-04 14:35:00,41.66,41.78,41.66,41.69,24600.0,29.9956,30.082,29.9956,30.0172,24600.0
2008-11-04 14:40:00,41.7,41.86,41.68,41.72,40000.0,30.0244,30.1396,30.01,30.0388,40000.0
2008-11-04 14:45:00,41.71,41.72,41.49,41.52,43700.0,30.0316,30.0388,29.8732,29.8948,43700.0
2008-11-04 14:50:00,41.49,41.49,41.24,41.24,52200.0,29.8732,29.8732,29.6932,29.6932,52200.0
2008-11-04 14:55:00,41.25,41.5,41.17,41.42,54600.0,29.7004,29.8804,29.6428,29.8228,54600.0
2008-11-04 15:00:00,41.41,41.48,41.24,41.32,73900.0,29.8156,29.866,29.6932,29.7508,73900.0
2008-11-04 15:05:00,41.33,41.7,41.28,41.47,119400.0,29.758,30.0244,29.722,29.8588,119400.0
2008-11-04 15:10:00,41.48,41.83,41.36,41.82,46800.0,29.866,30.118,29.7796,30.1108,46800.0
2008-11-04 15:15:00,41.82,41.89,41.68,41.81,57200.0,30.1108,30.1612,30.01,30.1036,57200.0
2008-11-04 15:20:00,41.79,41.8,41.61,41.77,57600.0,30.0892,30.0964,29.9596,30.0748,57600.0
2008-11-04 15:25:00,41.85,41.88,41.71,41.71,42900.0,30.1324,30.154,30.0316,30.0316,42900.0
2008-11-04 15:30:00,41.7,42.07,41.69,42.03,77900.0,30.0244,30.2908,30.0172,30.262,77900.0
2008-11-04 15:35:00,42.03,42.18,41.93,42.14,91800.0,30.262,30.37,30.19,30.3412,91800.0
2008-11-04 15:40:00,42.16,42.2,41.97,42.18,115900.0,30.3556,30.3844,30.2188,30.37,115900.0
2008-11-04 15:45:00,42.18,42.74,42.18,42.6,269500.0,30.37,30.7732,30.37,30.6724,269500.0
2008-11-04 15:50:00,42.6,42.71,42.42,42.51,322300.0,30.6724,30.7516,30.5428,30.6076,322300.0
2008-11-04 15:55:00,42.51,42.8,42.5,42.62,286700.0,30.6076,30.8164,30.6004,30.6868,286700.0
2008-11-05 09:30:00,41.97,42.2,41.52,41.64,97300.0,30.2188,30.3844,29.8948,29.9812,97300.0
2008-11-05 09:35:00,41.68,41.8,41.15,41.54,120400.0,30.01,30.0964,29.6284,29.9092,120400.0
2008-11-05 09:40:00,41.54,41.67,41.01,41.01,88800.0,29.9092,30.0028,29.5276,29.5276,88800.0
2008-11-05 09:45:00,41.04,41.04,40.63,40.95,88900.0,29.5492,29.5492,29.254,29.4844,88900.0
2008-11-05 09:50:00,40.95,41.06,40.86,40.91,87700.0,29.4844,29.5636,29.4196,29.4556,87700.0
2008-11-05 09:55:00,40.91,40.91,40.65,40.8,71000.0,29.4556,29.4556,29.2684,29.3764,71000.0
2008-11-05 10:00:00,40.79,40.99,40.65,40.96,104500.0,29.3692,29.5132,29.2684,29.4916,104500.0
2008-11-05 10:05:00,40.97,41.27,40.92,41.22,110100.0,29.4988,29.7148,29.4628,29.6788,110100.0
2008-11-05 10:10:00,41.22,41.38,41.01,41.07,84600.0,29.6788,29.794,29.5276,29.5708,84600.0
2008-11-05 10:15:00,41.07,41.33,41.06,41.18,111700.0,29.5708,29.758,29.5636,29.65,111700.0
2008-11-05 10:20:00,41.18,41.51,41.18,41.5,93300.0,29.65,29.8876,29.65,29.8804,93300.0
2008-11-05 10:25:00,41.5,41.5,41.11,41.22,89700.0,29.8804,29.8804,29.5996,29.6788,89700.0
2008-11-05 10:30:00,41.22,41.73,41.21,41.71,105600.0,29.6788,30.046,29.6716,30.0316,105600.0
2008-11-05 10:35:00,41.73,41.95,41.65,41.9,101200.0,30.046,30.2044,29.9884,30.1684,101200.0
2008-11-05 10:40:00,41.89,42.1,41.88,41.99,75000.0,30.1612,30.3124,30.154,30.2332,75000.0
2008-11-05 10:45:00,41.99,42.42,41.9,42.41,50100.0,30.2332,30.5428,30.1684,30.5356,50100.0
2008-11-05 10:50:00,42.41,42.5,42.33,42.37,67400.0,30.5356,30.6004,30.478,30.5068,67400.0
2008-11-05 10:55:00,42.37,42.42,41.81,41.83,75200.0,30.5068,30.5428,30.1036,30.118,75200.0
2008-11-05 11:00:00,41.83,41.83,41.46,41.61,98600.0,30.118,30.118,29.8516,29.9596,98600.0
2008-11-05 11:05:00,41.57,41.71,41.45,41.6,32200.0,29.9308,30.0316,29.8444,29.9524,32200.0
2008-11-05 11:10:00,41.59,41.77,41.56,41.73,17900.0,29.9452,30.0748,29.9236,30.046,17900.0
2008-11-05 11:15:00,41.73,41.75,41.5,41.53,20600.0,30.046,30.0604,29.8804,29.902,20600.0
2008-11-05 11:20:00,41.53,41.61,41.27,41.3,34100.0,29.902,29.9596,29.7148,29.7364,34100.0
2008-11-05 11:25:00,41.3,41.31,41.15,41.19,27100.0,29.7364,29.7436,29.6284,29.6572,27100.0
2008-11-05 11:30:00,41.19,41.19,41.0,41.15,33300.0,29.6572,29.6572,29.5204,29.6284,33300.0
2008-11-05 11:35:00,41.12,41.25,41.02,41.02,43600.0,29.6068,29.7004,29.5348,29.5348,43600.0
2008-11-05 11:40:00,41.04,41.33,41.03,41.29,31900.0,29.5492,29.758,29.542,29.7292,31900.0
2008-11-05 11:45:00,41.29,41.29,41.06,41.21,31900.0,29.7292,29.7292,29.5636,29.6716,31900.0
2008-11-05 11:50:00,41.21,41.41,41.09,41.4,43600.0,29.6716,29.8156,29.5852,29.8084,43600.0
2008-11-05 11:55:00,41.4,41.4,41.11,41.26,35200.0,29.8084,29.8084,29.5996,29.7076,35200.0
2008-11-05 12:00:00,41.28,41.37,41.19,41.21,17500.0,29.722,29.7868,29.6572,29.6716,17500.0
2008-11-05 12:05:00,41.21,41.33,41.14,41.17,35900.0,29.6716,29.758,29.6212,29.6428,35900.0
2008-11-05 12:10:00,41.17,41.25,41.05,41.07,28300.0,29.6428,29.7004,29.5564,29.5708,28300.0
2008-11-05 12:15:00,41.07,41.22,41.01,41.22,34900.0,29.5708,29.6788,29.5276,29.6788,34900.0
2008-11-05 12:20:00,41.22,41.39,41.19,41.39,42100.0,29.6788,29.8012,29.6572,29.8012,42100.0
2008-11-05 12:25:00,41.39,41.44,41.1,41.14,33200.0,29.8012,29.8372,29.5924,29.6212,33200.0
2008-11-05 12:30:00,41.16,41.4,41.13,41.36,32400.0,29.6356,29.8084,29.614,29.7796,32400.0
2008-11-05 12:35:00,41.32,41.32,41.0,41.01,38600.0,29.7508,29.7508,29.5204,29.5276,38600.0
2008-11-05 12:40:00,41.02,41.02,40.77,40.83,48100.0,29.5348,29.5348,29.3548,29.398,48100.0
2008-11-05 12:45:00,40.83,40.99,40.8,40.95,30600.0,29.398,29.5132,29.3764,29.4844,30600.0
2008-11-05 12:50:00,40.95,40.95,40.7,40.75,28400.0,29.4844,29.4844,29.3044,29.3404,28400.0
2008-11-05 12:55:00,40.74,40.98,40.72,40.98,59400.0,29.3332,29.506,29.3188,29.506,59400.0
2008-11-05 13:00:00,40.98,40.98,40.76,40.83,35200.0,29.506,29.506,29.3476,29.398,35200.0
2008-11-05 13:05:00,40.83,41.11,40.75,41.05,35400.0,29.398,29.5996,29.3404,29.5564,35400.0
2008-11-05 13:10:00,41.06,41.16,41.02,41.03,12300.0,29.5636,29.6356,29.5348,29.542,12300.0
2008-11-05 13:15:00,41.03,41.04,40.84,40.93,30800.0,29.542,29.5492,29.4052,29.47,30800.0
2008-11-05 13:20:00,40.93,40.94,40.7,40.83,43000.0,29.47,29.4772,29.3044,29.398,43000.0
2008-11-05 13:25:00,40.83,40.92,40.7,40.92,28200.0,29.398,29.4628,29.3044,29.4628,28200.0
2008-11-05 13:30:00,40.9,40.93,40.66,40.72,38600.0,29.4484,29.47,29.2756,29.3188,38600.0
2008-11-05 13:35:00,40.71,40.81,40.61,40.7,27800.0,29.3116,29.3836,29.2396,29.3044,27800.0
2008-11-05 13:40:00,40.7,41.04,40.61,41.0,33600.0,29.3044,29.5492,29.2396,29.5204,33600.0
2008-11-05 13:45:00,41.04,41.09,40.83,40.88,39000.0,29.5492,29.5852,29.398,29.434,39000.0
2008-11-05 13:50:00,40.91,40.96,40.76,40.8,24100.0,29.4556,29.4916,29.3476,29.3764,24100.0
2008-11-05 13:55:00,40.78,40.85,40.65,40.81,26100.0,29.362,29.4124,29.2684,29.3836,26100.0
2008-11-05 14:00:00,40.81,40.98,40.73,40.75,34200.0,29.3836,29.506,29.326,29.3404,34200.0
2008-11-05 14:05:00,40.75,40.75,40.65,40.67,43800.0,29.3404,29.3404,29.2684,29.2828,43800.0
2008-11-05 14:10:00,40.68,40.81,40.61,40.8,27100.0,29.29,29.3836,29.2396,29.3764,27100.0
2008-11-05 14:15:00,40.8,40.92,40.68,40.68,26600.0,29.3764,29.4628,29.29,29.29,26600.0
2008-11-05 14:20:00,40.68,40.69,40.44,40.5,70600.0,29.29,29.2972,29.1172,29.1604,70600.0
2008-11-05 14:25:00,40.47,40.53,40.35,40.47,53000.0,29.1388,29.182,29.0524,29.1388,53000.0
2008-11-05 14:30:00,40.48,40.99,40.44,40.98,72800.0,29.146,29.5132,29.1172,29.506,72800.0
2008-11-05 14:35:00,40.98,41.0,40.56,40.6,43400.0,29.506,29.5204,29.2036,29.2324,43400.0
2008-11-05 14:40:00,40.63,40.75,40.49,40.67,49100.0,29.254,29.3404,29.1532,29.2828,49100.0
2008-11-05 14:45:00,40.68,40.81,40.52,40.61,36900.0,29.29,29.3836,29.1748,29.2396,36900.0
2008-11-05 14:50:00,40.61,40.67,40.4,40.67,33700.0,29.2396,29.2828,29.0884,29.2828,33700.0
2008-11-05 14:55:00,40.66,40.71,40.4,40.45,33000.0,29.2756,29.3116,29.0884,29.1244,33000.0
2008-11-05 15:00:00,40.46,40.59,40.4,40.52,28200.0,29.1316,29.2252,29.0884,29.1748,28200.0
2008-11-05 15:05:00,40.52,40.7,40.44,40.45,61700.0,29.1748,29.3044,29.1172,29.1244,61700.0
2008-11-05 15:10:00,40.46,40.52,40.25,40.25,65500.0,29.1316,29.1748,28.9804,28.9804,65500.0
2008-11-05 15:15:00,40.25,40.26,40.03,40.12,84700.0,28.9804,28.9876,28.8219,28.8867,84700.0
2008-11-05 15:20:00,40.11,40.24,39.98,40.08,109300.0,28.8795,28.9732,28.7859,28.8579,109300.0
2008-11-05 15:25:00,40.08,40.21,39.9,40.05,85600.0,28.8579,28.9516,28.7283,28.8363,85600.0
2008-11-05 15:30:00,40.07,40.07,39.63,39.77,96700.0,28.8507,28.8507,28.5339,28.6347,96700.0
2008-11-05 15:35:00,39.79,39.85,39.5,39.52,95900.0,28.6491,28.6923,28.4403,28.4547,95900.0
2008-11-05 15:40:00,39.52,39.72,39.5,39.69,135700.0,28.4547,28.5987,28.4403,28.5771,135700.0
2008-11-05 15:45:00,39.68,40.27,39.64,40.13,199000.0,28.5699,28.9948,28.5411,28.8939,199000.0
2008-11-05 15:50:00,40.13,40.18,39.51,39.52,165100.0,28.8939,28.9299,28.4475,28.4547,165100.0
2008-11-05 15:55:00,39.51,39.72,39.44,39.62,232800.0,28.4475,28.5987,28.3971,28.5267,232800.0
2008-11-06 09:30:00,39.03,39.21,38.5,38.67,146500.0,28.1019,28.2315,27.7203,27.8427,146500.0
2008-11-06 09:35:00,38.69,38.91,38.53,38.6,83000.0,27.8571,28.0155,27.7419,27.7923,83000.0
2008-11-06 09:40:00,38.64,38.68,38.06,38.06,66100.0,27.8211,27.8499,27.4035,27.4035,66100.0
2008-11-06 09:45:00,38.07,38.28,38.01,38.02,60700.0,27.4107,27.5619,27.3675,27.3747,60700.0
2008-11-06 09:50:00,38.01,38.03,37.8,37.94,101300.0,27.3675,27.3819,27.2163,27.3171,101300.0
2008-11-06 09:55:00,37.94,38.38,37.94,38.04,61100.0,27.3171,27.6339,27.3171,27.3891,61100.0
2008-11-06 10:00:00,38.08,38.1,37.82,37.96,65500.0,27.4179,27.4323,27.2307,27.3315,65500.0
2008-11-06 10:05:00,37.97,38.0,37.7,37.82,64200.0,27.3387,27.3603,27.1443,27.2307,64200.0
2008-11-06 10:10:00,37.82,38.0,37.75,37.9,62900.0,27.2307,27.3603,27.1803,27.2883,62900.0
2008-11-06 10:15:00,37.89,37.94,37.75,37.85,92400.0,27.2811,27.3171,27.1803,27.2523,92400.0
2008-11-06 10:20:00,37.85,37.87,37.58,37.63,56900.0,27.2523,27.2667,27.0579,27.0939,56900.0
2008-11-06 10:25:00,37.63,37.66,37.43,37.5,70000.0,27.0939,27.1155,26.9499,27.0003,70000.0
2008-11-06 10:30:00,37.51,37.51,37.11,37.29,70700.0,27.0075,27.0075,26.7195,26.8491,70700.0
2008-11-06 10:35:00,37.26,37.32,36.9,36.93,128800.0,26.8275,26.8707,26.5683,26.5899,128800.0
2008-11-06 10:40:00,36.92,36.94,36.3,36.44,127000.0,26.5827,26.5971,26.1363,26.2371,127000.0
2008-11-06 10:45:00,36.44,36.72,36.41,36.54,80700.0,26.2371,26.4387,26.2155,26.3091,80700.0
2008-11-06 10:50:00,36.55,36.58,36.26,36.34,116200.0,26.3163,26.3379,26.1075,26.1651,116200.0
2008-11-06 10:55:00,36.34,36.42,36.33,36.36,106100.0,26.1651,26.2227,26.1579,26.1795,106100.0
2008-11-06 11:00:00,36.36,36.39,36.25,36.29,84100.0,26.1795,26.2011,26.1003,26.1291,84100.0
2008-11-06 11:05:00,36.31,36.36,36.0,36.02,89000.0,26.1435,26.1795,25.9203,25.9347,89000.0
2008-11-06 11:10:00,36.03,36.17,36.0,36.1,71500.0,25.9419,26.0427,25.9203,25.9923,71500.0
2008-11-06 11:15:00,36.1,36.12,35.94,36.07,83200.0,25.9923,26.0067,25.8771,25.9707,83200.0
2008-11-06 11:20:00,36.08,36.44,35.97,36.44,70400.0,25.9779,26.2371,25.8987,26.2371,70400.0
2008-11-06 11:25:00,36.44,36.61,36.12,36.41,78100.0,26.2371,26.3595,26.0067,26.2155,78100.0
2008-11-06 11:30:00,36.41,36.56,36.3,36.31,61600.0,26.2155,26.3235,26.1363,26.1435,61600.0
2008-11-06 11:35:00,36.31,36.51,36.29,36.34,112800.0,26.1435,26.2875,26.1291,26.1651,112800.0
2008-11-06 11:40:00,36.34,36.37,36.13,36.29,42000.0,26.1651,26.1867,26.0139,26.1291,42000.0
2008-11-06 11:45:00,36.31,36.47,36.26,36.3,43500.0,26.1435,26.2587,26.1075,26.1363,43500.0
2008-11-06 11:50:00,36.32,36.33,36.22,36.3,37400.0,26.1507,26.1579,26.0787,26.1363,37400.0
2008-11-06 11:55:00,36.28,36.32,36.1,36.1,35500.0,26.1219,26.1507,25.9923,25.9923,35500.0
2008-11-06 12:00:00,36.08,36.09,35.85,35.88,87800.0,25.9779,25.9851,25.8123,25.8339,87800.0
2008-11-06 12:05:00,35.85,36.02,35.64,35.71,69700.0,25.8123,25.9347,25.6611,25.7115,69700.0
2008-11-06 12:10:00,35.7,35.99,35.69,35.91,29300.0,25.7043,25.9131,25.6971,25.8555,29300.0
2008-11-06 12:15:00,35.9,35.91,35.58,35.64,40300.0,25.8483,25.8555,25.6179,25.6611,40300.0
2008-11-06 12:20:00,35.63,35.66,35.3,35.4,93200.0,25.6539,25.6755,25.4163,25.4883,93200.0
2008-11-06 12:25:00,35.4,35.47,35.26,35.29,69700.0,25.4883,25.5387,25.3875,25.4091,69700.0
2008-11-06 12:30:00,35.3,35.38,35.2,35.33,77400.0,25.4163,25.4739,25.3443,25.4379,77400.0
2008-11-06 12:35:00,35.33,35.92,35.33,35.77,92900.0,25.4379,25.8627,25.4379,25.7547,92900.0
2008-11-06 12:40:00,35.79,35.87,35.63,35.83,40400.0,25.7691,25.8267,25.6539,25.7979,40400.0
2008-11-06 12:45:00,35.79,36.03,35.72,36.01,39100.0,25.7691,25.9419,25.7187,25.9275,39100.0
2008-11-06 12:50:00,36.03,36.28,36.03,36.19,48000.0,25.9419,26.1219,25.9419,26.0571,48000.0
2008-11-06 12:55:00,36.18,36.26,35.89,36.16,52000.0,26.0499,26.1075,25.8411,26.0355,52000.0
2008-11-06 13:00:00,36.15,36.25,35.85,35.94,44300.0,26.0283,26.1003,25.8123,25.8771,44300.0
2008-11-06 13:05:00,35.92,35.94,35.63,35.87,57400.0,25.8627,25.8771,25.6539,25.8267,57400.0
2008-11-06 13:10:00,35.87,35.93,35.62,35.79,40700.0,25.8267,25.8699,25.6467,25.7691,40700.0
2008-11-06 13:15:00,35.8,35.82,35.58,35.68,36600.0,25.7763,25.7907,25.6179,25.6899,36600.0
2008-11-06 13:20:00,35.67,35.83,35.64,35.8,40900.0,25.6827,25.7979,25.6611,25.7763,40900.0
2008-11-06 13:25:00,35.82,35.86,35.65,35.82,51300.0,25.7907,25.8195,25.6683,25.7907,51300.0
2008-11-06 13:30:00,35.82,35.82,35.55,35.65,46700.0,25.7907,25.7907,25.5963,25.6683,46700.0
2008-11-06 13:35:00,35.66,35.8,35.5,35.55,48200.0,25.6755,25.7763,25.5603,25.5963,48200.0
2008-11-06 13:40:00,35.55,35.59,35.45,35.47,38100.0,25.5963,25.6251,25.5243,25.5387,38100.0
2008-11-06 13:45:00,35.49,35.53,35.41,35.52,45600.0,25.5531,25.5819,25.4955,25.5747,45600.0
2008-11-06 13:50:00,35.51,35.67,35.49,35.67,39000.0,25.5675,25.6827,25.5531,25.6827,39000.0
2008-11-06 13:55:00,35.65,35.86,35.6,35.86,55700.0,25.6683,25.8195,25.6323,25.8195,55700.0
2008-11-06 14:00:00,35.84,36.34,35.83,36.23,84200.0,25.8051,26.1651,25.7979,26.0859,84200.0
2008-11-06 14:05:00,36.2,36.58,36.2,36.34,58500.0,26.0643,26.3379,26.0643,26.1651,58500.0
2008-11-06 14:10:00,36.34,36.8,36.34,36.6,82300.0,26.1651,26.4963,26.1651,26.3523,82300.0
2008-11-06 14:15:00,36.58,36.66,36.41,36.62,42600.0,26.3379,26.3955,26.2155,26.3667,42600.0
2008-11-06 14:20:00,36.6,36.63,36.35,36.5,44100.0,26.3523,26.3739,26.1723,26.2803,44100.0
2008-11-06 14:25:00,36.5,36.58,36.16,36.16,48200.0,26.2803,26.3379,26.0355,26.0355,48200.0
2008-11-06 14:30:00,36.16,36.4,36.14,36.34,34100.0,26.0355,26.2083,26.0211,26.1651,34100.0
2008-11-06 14:35:00,36.34,36.91,36.32,36.86,58700.0,26.1651,26.5755,26.1507,26.5395,58700.0
2008-11-06 14:40:00,36.87,37.13,36.74,37.1,57300.0,26.5467,26.7339,26.4531,26.7123,57300.0
2008-11-06 14:45:00,37.08,37.16,36.75,36.81,47700.0,26.6979,26.7555,26.4603,26.5035,47700.0
2008-11-06 14:50:00,36.83,37.21,36.82,36.9,65400.0,26.5179,26.7915,26.5107,26.5683,65400.0
2008-11-06 14:55:00,36.91,36.91,36.62,36.7,60700.0,26.5755,26.5755,26.3667,26.4243,60700.0
2008-11-06 15:00:00,36.68,36.9,36.45,36.48,61300.0,26.4099,26.5683,26.2443,26.2659,61300.0
2008-11-06 15:05:00,36.48,36.49,36.2,36.23,62500.0,26.2659,26.2731,26.0643,26.0859,62500.0
2008-11-06 15:10:00,36.24,36.26,36.0,36.01,53900.0,26.0931,26.1075,25.9203,25.9275,53900.0
2008-11-06 15:15:00,36.0,36.26,35.99,36.22,53400.0,25.9203,26.1075,25.9131,26.0787,53400.0
2008-11-06 15:20:00,36.21,36.23,35.89,35.93,63700.0,26.0715,26.0859,25.8411,25.8699,63700.0
2008-11-06 15:25:00,35.93,36.0,35.77,35.98,82700.0,25.8699,25.9203,25.7547,25.9059,82700.0
2008-11-06 15:30:00,35.96,36.25,35.89,36.07,120400.0,25.8915,26.1003,25.8411,25.9707,120400.0
2008-11-06 15:35:00,36.07,36.27,35.85,35.88,104400.0,25.9707,26.1147,25.8123,25.8339,104400.0
2008-11-06 15:40:00,35.83,36.29,35.82,36.07,110900.0,25.7979,26.1291,25.7907,25.9707,110900.0
2008-11-06 15:45:00,36.1,36.39,35.99,36.06,139000.0,25.9923,26.2011,25.9131,25.9635,139000.0
2008-11-06 15:50:00,36.06,36.16,35.76,35.76,138400.0,25.9635,26.0355,25.7475,25.7475,138400.0
2008-11-06 15:55:00,35.76,35.85,35.67,35.77,238500.0,25.7475,25.8123,25.6827,25.7547,238500.0
2008-11-07 09:30:00,36.87,36.87,36.1,36.59,105700.0,26.5467,26.5467,25.9923,26.3451,105700.0
2008-11-07 09:35:00,36.55,36.67,36.17,36.18,70900.0,26.3163,26.4027,26.0427,26.0499,70900.0
2008-11-07 09:40:00,36.2,36.28,35.87,35.96,56400.0,26.0643,26.1219,25.8267,25.8915,56400.0
2008-11-07 09:45:00,35.97,36.19,35.6,35.82,65400.0,25.8987,26.0571,25.6323,25.7907,65400.0
2008-11-07 09:50:00,35.82,36.05,35.51,35.99,59600.0,25.7907,25.9563,25.5675,25.9131,59600.0
2008-11-07 09:55:00,35.99,36.34,35.94,36.17,67800.0,25.9131,26.1651,25.8771,26.0427,67800.0
2008-11-07 10:00:00,36.17,36.93,36.16,36.89,62600.0,26.0427,26.5899,26.0355,26.5611,62600.0
2008-11-07 10:05:00,36.89,37.0,36.71,37.0,49700.0,26.5611,26.6403,26.4315,26.6403,49700.0
2008-11-07 10:10:00,37.0,37.2,36.88,37.17,87900.0,26.6403,26.7843,26.5539,26.7627,87900.0
2008-11-07 10:15:00,37.13,37.47,37.1,37.11,90700.0,26.7339,26.9787,26.7123,26.7195,90700.0
2008-11-07 10:20:00,37.11,37.5,37.1,37.49,63200.0,26.7195,27.0003,26.7123,26.9931,63200.0
2008-11-07 10:25:00,37.49,37.7,37.41,37.47,81900.0,26.9931,27.1443,26.9355,26.9787,81900.0
2008-11-07 10:30:00,37.42,37.48,36.96,36.99,65300.0,26.9427,26.9859,26.6115,26.6331,65300.0
2008-11-07 10:35:00,36.99,37.49,36.89,37.31,101100.0,26.6331,26.9931,26.5611,26.8635,101100.0
2008-11-07 10:40:00,37.36,37.42,37.28,37.34,52900.0,26.8995,26.9427,26.8419,26.8851,52900.0
2008-11-07 10:45:00,37.32,37.55,37.01,37.03,85400.0,26.8707,27.0363,26.6475,26.6619,85400.0
2008-11-07 10:50:00,37.02,37.39,37.0,37.33,81700.0,26.6547,26.9211,26.6403,26.8779,81700.0
2008-11-07 10:55:00,37.32,37.53,37.16,37.31,73500.0,26.8707,27.0219,26.7555,26.8635,73500.0
2008-11-07 11:00:00,37.3,37.55,37.29,37.37,59700.0,26.8563,27.0363,26.8491,26.9067,59700.0
2008-11-07 11:05:00,37.36,37.43,37.18,37.2,52000.0,26.8995,26.9499,26.7699,26.7843,52000.0
2008-11-07 11:10:00,37.17,37.42,37.17,37.42,47100.0,26.7627,26.9427,26.7627,26.9427,47100.0
2008-11-07 11:15:00,37.4,37.56,37.25,37.36,68800.0,26.9283,27.0435,26.8203,26.8995,68800.0
2008-11-07 11:20:00,37.37,37.42,37.13,37.39,53700.0,26.9067,26.9427,26.7339,26.9211,53700.0
2008-11-07 11:25:00,37.38,37.38,37.02,37.19,71000.0,26.9139,26.9139,26.6547,26.7771,71000.0
2008-11-07 11:30:00,37.16,37.3,37.08,37.25,78200.0,26.7555,26.8563,26.6979,26.8203,78200.0
2008-11-07 11:35:00,37.25,37.47,37.13,37.45,49900.0,26.8203,26.9787,26.7339,26.9643,49900.0
2008-11-07 11:40:00,37.41,37.64,37.35,37.63,43100.0,26.9355,27.1011,26.8923,27.0939,43100.0
2008-11-07 11:45:00,37.63,37.79,37.51,37.65,63300.0,27.0939,27.2091,27.0075,27.1083,63300.0
2008-11-07 11:50:00,37.65,37.69,37.28,37.49,58600.0,27.1083,27.1371,26.8419,26.9931,58600.0
2008-11-07 11:55:00,37.52,37.55,37.36,37.49,54800.0,27.0147,27.0363,26.8995,26.9931,54800.0
2008-11-07 12:00:00,37.5,37.54,37.37,37.54,68800.0,27.0003,27.0291,26.9067,27.0291,68800.0
2008-11-07 12:05:00,37.54,37.57,37.35,37.36,28500.0,27.0291,27.0507,26.8923,26.8995,28500.0
2008-11-07 12:10:00,37.37,37.39,37.16,37.16,32700.0,26.9067,26.9211,26.7555,26.7555,32700.0
2008-11-07 12:15:00,37.16,37.2,37.0,37.04,22800.0,26.7555,26.7843,26.6403,26.6691,22800.0
2008-11-07 12:20:00,37.03,37.21,37.0,37.21,23300.0,26.6619,26.7915,26.6403,26.7915,23300.0
2008-11-07 12:25:00,37.21,37.44,37.21,37.24,26600.0,26.7915,26.9571,26.7915,26.8131,26600.0
2008-11-07 12:30:00,37.25,37.29,37.14,37.17,23200.0,26.8203,26.8491,26.7411,26.7627,23200.0
2008-11-07 12:35:00,37.15,37.38,37.12,37.35,32200.0,26.7483,26.9139,26.7267,26.8923,32200.0
2008-11-07 12:40:00,37.32,37.53,37.28,37.51,37900.0,26.8707,27.0219,26.8419,27.0075,37900.0
2008-11-07 12:45:00,37.53,37.65,37.49,37.52,24000.0,27.0219,27.1083,26.9931,27.0147,24000.0
2008-11-07 12:50:00,37.51,37.66,37.45,37.55,37400.0,27.0075,27.1155,26.9643,27.0363,37400.0
2008-11-07 12:55:00,37.53,37.71,37.53,37.62,30700.0,27.0219,27.1515,27.0219,27.0867,30700.0
2008-11-07 13:00:00,37.64,37.77,37.64,37.77,43500.0,27.1011,27.1947,27.1011,27.1947,43500.0
2008-11-07 13:05:00,37.74,37.76,37.53,37.54,24700.0,27.1731,27.1875,27.0219,27.0291,24700.0
2008-11-07 13:10:00,37.55,37.57,37.41,37.48,26000.0,27.0363,27.0507,26.9355,26.9859,26000.0
2008-11-07 13:15:00,37.48,37.53,37.39,37.4,31000.0,26.9859,27.0219,26.9211,26.9283,31000.0
2008-11-07 13:20:00,37.41,37.41,37.27,37.33,29200.0,26.9355,26.9355,26.8347,26.8779,29200.0
2008-11-07 13:25:00,37.34,37.38,37.25,37.29,42500.0,26.8851,26.9139,26.8203,26.8491,42500.0
2008-11-07 13:30:00,37.3,37.33,37.25,37.25,35200.0,26.8563,26.8779,26.8203,26.8203,35200.0
2008-11-07 13:35:00,37.26,37.28,37.06,37.28,36300.0,26.8275,26.8419,26.6835,26.8419,36300.0
2008-11-07 13:40:00,37.26,37.34,37.17,37.24,43000.0,26.8275,26.8851,26.7627,26.8131,43000.0
2008-11-07 13:45:00,37.24,37.34,37.22,37.33,22700.0,26.8131,26.8851,26.7987,26.8779,22700.0
2008-11-07 13:50:00,37.34,37.34,37.27,37.28,13300.0,26.8851,26.8851,26.8347,26.8419,13300.0
2008-11-07 13:55:00,37.28,37.45,37.21,37.44,19000.0,26.8419,26.9643,26.7915,26.9571,19000.0
2008-11-07 14:00:00,37.44,37.46,37.3,37.44,19200.0,26.9571,26.9715,26.8563,26.9571,19200.0
2008-11-07 14:05:00,37.43,37.43,37.34,37.35,12700.0,26.9499,26.9499,26.8851,26.8923,12700.0
2008-11-07 14:10:00,37.34,37.45,37.34,37.45,13400.0,26.8851,26.9643,26.8851,26.9643,13400.0
2008-11-07 14:15:00,37.43,37.5,37.42,37.5,15200.0,26.9499,27.0003,26.9427,27.0003,15200.0
2008-11-07 14:20:00,37.48,37.52,37.33,37.34,23400.0,26.9859,27.0147,26.8779,26.8851,23400.0
2008-11-07 14:25:00,37.34,37.39,37.3,37.33,18900.0,26.8851,26.9211,26.8563,26.8779,18900.0
2008-11-07 14:30:00,37.36,37.45,37.36,37.43,12800.0,26.8995,26.9643,26.8995,26.9499,12800.0
2008-11-07 14:35:00,37.44,37.59,37.36,37.57,22700.0,26.9571,27.0651,26.8995,27.0507,22700.0
2008-11-07 14:40:00,37.59,37.77,37.57,37.73,63800.0,27.0651,27.1947,27.0507,27.1659,63800.0
2008-11-07 14:45:00,37.72,37.86,37.67,37.68,36500.0,27.1587,27.2595,27.1227,27.1299,36500.0
2008-11-07 14:50:00,37.69,37.75,37.38,37.45,57700.0,27.1371,27.1803,26.9139,26.9643,57700.0
2008-11-07 14:55:00,37.42,37.5,37.09,37.09,116700.0,26.9427,27.0003,26.7051,26.7051,116700.0
2008-11-07 15:00:00,37.13,37.39,37.06,37.13,90900.0,26.7339,26.9211,26.6835,26.7339,90900.0
2008-11-07 15:05:00,37.12,37.33,36.8,37.27,108500.0,26.7267,26.8779,26.4963,26.8347,108500.0
2008-11-07 15:10:00,37.26,37.47,37.1,37.19,82700.0,26.8275,26.9787,26.7123,26.7771,82700.0
2008-11-07 15:15:00,37.19,37.32,36.99,37.01,65600.0,26.7771,26.8707,26.6331,26.6475,65600.0
2008-11-07 15:20:00,37.01,37.02,36.54,36.58,79100.0,26.6475,26.6547,26.3091,26.3379,79100.0
2008-11-07 15:25:00,36.59,36.66,36.42,36.48,123600.0,26.3451,26.3955,26.2227,26.2659,123600.0
2008-11-07 15:30:00,36.49,36.85,36.41,36.79,95300.0,26.2731,26.5323,26.2155,26.4891,95300.0
2008-11-07 15:35:00,36.82,36.87,36.69,36.69,82700.0,26.5107,26.5467,26.4171,26.4171,82700.0
2008-11-07 15:40:00,36.69,37.14,36.69,36.99,139200.0,26.4171,26.7411,26.4171,26.6331,139200.0
2008-11-07 15:45:00,37.0,37.15,36.82,36.89,132200.0,26.6403,26.7483,26.5107,26.5611,132200.0
2008-11-07 15:50:00,36.9,36.97,36.75,36.93,173900.0,26.5683,26.6187,26.4603,26.5899,173900.0
2008-11-07 15:55:00,36.94,37.19,36.91,37.17,279400.0,26.5971,26.7771,26.5755,26.7627,279400.0
2008-11-10 09:30:00,39.0,39.11,38.88,38.98,141700.0,28.0803,28.1595,27.9939,28.0659,141700.0
2008-11-10 09:35:00,38.99,39.35,38.88,39.1,154700.0,28.0731,28.3323,27.9939,28.1523,154700.0
2008-11-10 09:40:00,39.1,39.44,38.6,38.72,262100.0,28.1523,28.3971,27.7923,27.8787,262100.0
2008-11-10 09:45:00,38.75,38.93,38.45,38.46,113400.0,27.9003,28.0299,27.6843,27.6915,113400.0
2008-11-10 09:50:00,38.45,38.46,38.2,38.26,85800.0,27.6843,27.6915,27.5043,27.5475,85800.0
2008-11-10 09:55:00,38.21,38.24,37.83,37.92,100000.0,27.5115,27.5331,27.2379,27.3027,100000.0
2008-11-10 10:00:00,37.95,38.11,37.59,37.95,165000.0,27.3243,27.4395,27.0651,27.3243,165000.0
2008-11-10 10:05:00,37.96,37.99,37.84,37.99,67500.0,27.3315,27.3531,27.2451,27.3531,67500.0
2008-11-10 10:10:00,37.99,38.2,37.89,37.98,113000.0,27.3531,27.5043,27.2811,27.3459,113000.0
2008-11-10 10:15:00,37.97,38.01,37.92,37.96,142400.0,27.3387,27.3675,27.3027,27.3315,142400.0
2008-11-10 10:20:00,37.96,38.19,37.69,37.96,106400.0,27.3315,27.4971,27.1371,27.3315,106400.0
2008-11-10 10:25:00,37.99,38.15,37.99,38.05,65200.0,27.3531,27.4683,27.3531,27.3963,65200.0
2008-11-10 10:30:00,38.05,38.2,37.79,37.93,77400.0,27.3963,27.5043,27.2091,27.3099,77400.0
2008-11-10 10:35:00,37.94,37.94,37.4,37.6,57300.0,27.3171,27.3171,26.9283,27.0723,57300.0
2008-11-10 10:40:00,37.58,37.85,37.5,37.83,37100.0,27.0579,27.2523,27.0003,27.2379,37100.0
2008-11-10 10:45:00,37.82,37.98,37.48,37.5,43200.0,27.2307,27.3459,26.9859,27.0003,43200.0
2008-11-10 10:50:00,37.49,37.64,37.49,37.56,30900.0,26.9931,27.1011,26.9931,27.0435,30900.0
2008-11-10 10:55:00,37.53,37.68,37.47,37.64,29100.0,27.0219,27.1299,26.9787,27.1011,29100.0
2008-11-10 11:00:00,37.62,37.63,37.4,37.59,36800.0,27.0867,27.0939,26.9283,27.0651,36800.0
2008-11-10 11:05:00,37.59,37.59,37.33,37.33,37200.0,27.0651,27.0651,26.8779,26.8779,37200.0
2008-11-10 11:10:00,37.33,37.43,37.21,37.28,51400.0,26.8779,26.9499,26.7915,26.8419,51400.0
2008-11-10 11:15:00,37.27,37.32,37.18,37.26,53100.0,26.8347,26.8707,26.7699,26.8275,53100.0
2008-11-10 11:20:00,37.26,37.32,37.17,37.32,40100.0,26.8275,26.8707,26.7627,26.8707,40100.0
2008-11-10 11:25:00,37.31,37.55,37.27,37.28,57800.0,26.8635,27.0363,26.8347,26.8419,57800.0
2008-11-10 11:30:00,37.28,37.29,37.15,37.18,40300.0,26.8419,26.8491,26.7483,26.7699,40300.0
2008-11-10 11:35:00,37.17,37.18,37.01,37.16,27500.0,26.7627,26.7699,26.6475,26.7555,27500.0
2008-11-10 11:40:00,37.16,37.29,37.12,37.21,28600.0,26.7555,26.8491,26.7267,26.7915,28600.0
2008-11-10 11:45:00,37.21,37.21,36.86,36.87,30900.0,26.7915,26.7915,26.5395,26.5467,30900.0
2008-11-10 11:50:00,36.87,36.87,36.75,36.75,31200.0,26.5467,26.5467,26.4603,26.4603,31200.0
2008-11-10 11:55:00,36.76,36.82,36.67,36.79,34500.0,26.4675,26.5107,26.4027,26.4891,34500.0
2008-11-10 12:00:00,36.79,36.83,36.6,36.66,31000.0,26.4891,26.5179,26.3523,26.3955,31000.0
2008-11-10 12:05:00,36.64,36.82,36.64,36.81,17300.0,26.3811,26.5107,26.3811,26.5035,17300.0
2008-11-10 12:10:00,36.8,36.94,36.8,36.85,21200.0,26.4963,26.5971,26.4963,26.5323,21200.0
2008-11-10 12:15:00,36.86,36.95,36.72,36.79,28200.0,26.5395,26.6043,26.4387,26.4891,28200.0
2008-11-10 12:20:00,36.78,36.91,36.68,36.7,45200.0,26.4819,26.5755,26.4099,26.4243,45200.0
2008-11-10 12:25:00,36.69,36.71,36.54,36.56,31300.0,26.4171,26.4315,26.3091,26.3235,31300.0
2008-11-10 12:30:00,36.57,36.6,36.5,36.55,35500.0,26.3307,26.3523,26.2803,26.3163,35500.0
2008-11-10 12:35:00,36.55,36.58,36.17,36.18,53100.0,26.3163,26.3379,26.0427,26.0499,53100.0
2008-11-10 12:40:00,36.19,36.29,36.03,36.25,51100.0,26.0571,26.1291,25.9419,26.1003,51100.0
2008-11-10 12:45:00,36.26,36.46,36.24,36.45,41800.0,26.1075,26.2515,26.0931,26.2443,41800.0
2008-11-10 12:50:00,36.43,36.45,36.24,36.26,27500.0,26.2299,26.2443,26.0931,26.1075,27500.0
2008-11-10 12:55:00,36.25,36.29,36.05,36.05,38900.0,26.1003,26.1291,25.9563,25.9563,38900.0
2008-11-10 13:00:00,36.04,36.16,36.03,36.08,14900.0,25.9491,26.0355,25.9419,25.9779,14900.0
2008-11-10 13:05:00,36.07,36.39,36.07,36.38,18000.0,25.9707,26.2011,25.9707,26.1939,18000.0
2008-11-10 13:10:00,36.38,36.59,36.38,36.59,20200.0,26.1939,26.3451,26.1939,26.3451,20200.0
2008-11-10 13:15:00,36.57,36.63,36.54,36.63,13100.0,26.3307,26.3739,26.3091,26.3739,13100.0
2008-11-10 13:20:00,36.62,36.64,36.4,36.42,21600.0,26.3667,26.3811,26.2083,26.2227,21600.0
2008-11-10 13:25:00,36.4,36.75,36.4,36.74,24900.0,26.2083,26.4603,26.2083,26.4531,24900.0
2008-11-10 13:30:00,36.74,36.86,36.7,36.73,24700.0,26.4531,26.5395,26.4243,26.4459,24700.0
2008-11-10 13:35:00,36.73,37.03,36.71,36.88,30600.0,26.4459,26.6619,26.4315,26.5539,30600.0
2008-11-10 13:40:00,36.87,36.87,36.66,36.7,35100.0,26.5467,26.5467,26.3955,26.4243,35100.0
2008-11-10 13:45:00,36.69,36.69,36.49,36.6,28900.0,26.4171,26.4171,26.2731,26.3523,28900.0
2008-11-10 13:50:00,36.6,36.81,36.58,36.78,19500.0,26.3523,26.5035,26.3379,26.4819,19500.0
2008-11-10 13:55:00,36.8,37.07,36.8,36.99,25400.0,26.4963,26.6907,26.4963,26.6331,25400.0
2008-11-10 14:00:00,37.0,37.01,36.79,36.9,19000.0,26.6403,26.6475,26.4891,26.5683,19000.0
2008-11-10 14:05:00,36.88,37.25,36.85,37.23,29700.0,26.5539,26.8203,26.5323,26.8059,29700.0
2008-11-10 14:10:00,37.2,37.24,36.99,36.99,28200.0,26.7843,26.8131,26.6331,26.6331,28200.0
2008-11-10 14:15:00,37.02,37.13,36.82,36.88,30100.0,26.6547,26.7339,26.5107,26.5539,30100.0
2008-11-10 14:20:00,36.88,37.01,36.81,36.92,39700.0,26.5539,26.6475,26.5035,26.5827,39700.0
2008-11-10 14:25:00,36.93,36.99,36.81,36.92,44400.0,26.5899,26.6331,26.5035,26.5827,44400.0
2008-11-10 14:30:00,36.91,36.95,36.68,36.77,37800.0,26.5755,26.6043,26.4099,26.4747,37800.0
2008-11-10 14:35:00,36.75,36.83,36.65,36.78,39300.0,26.4603,26.5179,26.3883,26.4819,39300.0
2008-11-10 14:40:00,36.79,36.94,36.78,36.92,28800.0,26.4891,26.5971,26.4819,26.5827,28800.0
2008-11-10 14:45:00,36.94,36.96,36.62,36.63,37300.0,26.5971,26.6115,26.3667,26.3739,37300.0
2008-11-10 14:50:00,36.64,36.85,36.52,36.85,49200.0,26.3811,26.5323,26.2947,26.5323,49200.0
2008-11-10 14:55:00,36.84,36.9,36.55,36.7,46800.0,26.5251,26.5683,26.3163,26.4243,46800.0
2008-11-10 15:00:00,36.69,36.69,36.3,36.65,56800.0,26.4171,26.4171,26.1363,26.3883,56800.0
2008-11-10 15:05:00,36.64,36.79,36.43,36.58,66700.0,26.3811,26.4891,26.2299,26.3379,66700.0
2008-11-10 15:10:00,36.56,36.81,36.53,36.78,58300.0,26.3235,26.5035,26.3019,26.4819,58300.0
2008-11-10 15:15:00,36.8,36.9,36.5,36.56,62200.0,26.4963,26.5683,26.2803,26.3235,62200.0
2008-11-10 15:20:00,36.54,36.58,36.27,36.44,71700.0,26.3091,26.3379,26.1147,26.2371,71700.0
2008-11-10 15:25:00,36.44,36.58,36.33,36.48,75100.0,26.2371,26.3379,26.1579,26.2659,75100.0
2008-11-10 15:30:00,36.47,36.82,36.46,36.62,81100.0,26.2587,26.5107,26.2515,26.3667,81100.0
2008-11-10 15:35:00,36.59,36.63,36.3,36.37,102600.0,26.3451,26.3739,26.1363,26.1867,102600.0
2008-11-10 15:40:00,36.38,36.83,36.35,36.75,116300.0,26.1939,26.5179,26.1723,26.4603,116300.0
2008-11-10 15:45:00,36.75,36.75,36.48,36.53,113600.0,26.4603,26.4603,26.2659,26.3019,113600.0
2008-11-10 15:50:00,36.54,36.95,36.53,36.68,134400.0,26.3091,26.6043,26.3019,26.4099,134400.0
2008-11-10 15:55:00,36.68,36.92,36.63,36.91,110800.0,26.4099,26.5827,26.3739,26.5755,110800.0
2008-11-11 09:30:00,35.73,35.92,35.01,35.09,148800.0,25.7259,25.8627,25.2075,25.2651,148800.0
2008-11-11 09:35:00,35.09,35.36,34.96,35.32,252400.0,25.2651,25.4595,25.1715,25.4307,252400.0
2008-11-11 09:40:00,35.32,35.58,34.92,35.41,69400.0,25.4307,25.6179,25.1427,25.4955,69400.0
2008-11-11 09:45:00,35.41,35.42,34.99,34.99,48100.0,25.4955,25.5027,25.1931,25.1931,48100.0
2008-11-11 09:50:00,34.99,34.99,34.51,34.53,88400.0,25.1931,25.1931,24.8475,24.8619,88400.0
2008-11-11 09:55:00,34.52,34.69,34.5,34.56,94300.0,24.8547,24.9771,24.8403,24.8835,94300.0
2008-11-11 10:00:00,34.56,34.96,34.43,34.88,68600.0,24.8835,25.1715,24.7899,25.1139,68600.0
2008-11-11 10:05:00,34.88,34.99,34.71,34.87,57600.0,25.1139,25.1931,24.9915,25.1067,57600.0
2008-11-11 10:10:00,34.87,35.3,34.87,35.27,72500.0,25.1067,25.4163,25.1067,25.3947,72500.0
2008-11-11 10:15:00,35.27,35.39,35.09,35.25,52000.0,25.3947,25.4811,25.2651,25.3803,52000.0
2008-11-11 10:20:00,35.24,35.37,35.15,35.36,36600.0,25.3731,25.4667,25.3083,25.4595,36600.0
2008-11-11 10:25:00,35.36,35.5,35.06,35.07,44200.0,25.4595,25.5603,25.2435,25.2507,44200.0
2008-11-11 10:30:00,35.06,35.22,35.0,35.14,45300.0,25.2435,25.3587,25.2003,25.3011,45300.0
2008-11-11 10:35:00,35.13,35.16,34.85,34.87,25700.0,25.2939,25.3155,25.0923,25.1067,25700.0
2008-11-11 10:40:00,34.87,34.9,34.64,34.77,43400.0,25.1067,25.1283,24.9411,25.0347,43400.0
2008-11-11 10:45:00,34.76,34.87,34.67,34.77,54900.0,25.0275,25.1067,24.9627,25.0347,54900.0
2008-11-11 10:50:00,34.78,34.85,34.71,34.83,34000.0,25.0419,25.0923,24.9915,25.0779,34000.0
2008-11-11 10:55:00,34.8,34.84,34.62,34.62,36900.0,25.0563,25.0851,24.9267,24.9267,36900.0
2008-11-11 11:00:00,34.61,34.65,34.5,34.57,36400.0,24.9195,24.9483,24.8403,24.8907,36400.0
2008-11-11 11:05:00,34.54,34.68,34.43,34.61,58900.0,24.8691,24.9699,24.7899,24.9195,58900.0
2008-11-11 11:10:00,34.58,34.65,34.54,34.61,37100.0,24.8979,24.9483,24.8691,24.9195,37100.0
2008-11-11 11:15:00,34.61,34.88,34.56,34.57,45000.0,24.9195,25.1139,24.8835,24.8907,45000.0
2008-11-11 11:20:00,34.56,34.8,34.55,34.64,39000.0,24.8835,25.0563,24.8763,24.9411,39000.0
2008-11-11 11:25:00,34.65,34.67,34.45,34.54,47300.0,24.9483,24.9627,24.8043,24.8691,47300.0
2008-11-11 11:30:00,34.53,34.65,34.23,34.23,72000.0,24.8619,24.9483,24.6459,24.6459,72000.0
2008-11-11 11:35:00,34.24,34.57,34.21,34.54,44200.0,24.6531,24.8907,24.6315,24.8691,44200.0
2008-11-11 11:40:00,34.55,34.62,34.5,34.61,28700.0,24.8763,24.9267,24.8403,24.9195,28700.0
2008-11-11 11:45:00,34.59,34.79,34.59,34.61,38700.0,24.9051,25.0491,24.9051,24.9195,38700.0
2008-11-11 11:50:00,34.6,34.6,34.37,34.43,39200.0,24.9123,24.9123,24.7467,24.7899,39200.0
2008-11-11 11:55:00,34.44,34.45,34.33,34.38,42900.0,24.7971,24.8043,24.7179,24.7539,42900.0
2008-11-11 12:00:00,34.38,34.4,34.16,34.2,39600.0,24.7539,24.7683,24.5955,24.6243,39600.0
2008-11-11 12:05:00,34.2,34.26,34.07,34.07,38100.0,24.6243,24.6675,24.5307,24.5307,38100.0
2008-11-11 12:10:00,34.09,34.18,34.08,34.14,32700.0,24.5451,24.6099,24.5379,24.5811,32700.0
2008-11-11 12:15:00,34.11,34.2,34.1,34.14,40700.0,24.5595,24.6243,24.5523,24.5811,40700.0
2008-11-11 12:20:00,34.14,34.26,34.13,34.14,40400.0,24.5811,24.6675,24.5739,24.5811,40400.0
2008-11-11 12:25:00,34.14,34.21,34.08,34.17,30400.0,24.5811,24.6315,24.5379,24.6027,30400.0
2008-11-11 12:30:00,34.17,34.33,34.17,34.31,15700.0,24.6027,24.7179,24.6027,24.7035,15700.0
2008-11-11 12:35:00,34.31,34.5,34.28,34.45,45000.0,24.7035,24.8403,24.6819,24.8043,45000.0
2008-11-11 12:40:00,34.45,34.59,34.38,34.39,32100.0,24.8043,24.9051,24.7539,24.7611,32100.0
2008-11-11 12:45:00,34.39,34.46,34.23,34.23,49700.0,24.7611,24.8115,24.6459,24.6459,49700.0
2008-11-11 12:50:00,34.21,34.36,34.12,34.35,27300.0,24.6315,24.7395,24.5667,24.7323,27300.0
2008-11-11 12:55:00,34.35,34.4,34.27,34.4,19000.0,24.7323,24.7683,24.6747,24.7683,19000.0
2008-11-11 13:00:00,34.41,34.5,34.37,34.4,19300.0,24.7755,24.8403,24.7467,24.7683,19300.0
2008-11-11 13:05:00,34.4,34.47,34.28,34.41,27000.0,24.7683,24.8187,24.6819,24.7755,27000.0
2008-11-11 13:10:00,34.41,34.49,34.2,34.2,19300.0,24.7755,24.8331,24.6243,24.6243,19300.0
2008-11-11 13:15:00,34.2,34.2,34.06,34.09,43500.0,24.6243,24.6243,24.5235,24.5451,43500.0
2008-11-11 13:20:00,34.08,34.12,34.0,34.0,43900.0,24.5379,24.5667,24.4803,24.4803,43900.0
2008-11-11 13:25:00,34.0,34.0,33.8,33.93,67500.0,24.4803,24.4803,24.3363,24.4299,67500.0
2008-11-11 13:30:00,33.91,34.01,33.63,33.69,100200.0,24.4155,24.4875,24.2139,24.2571,100200.0
2008-11-11 13:35:00,33.68,33.69,33.55,33.63,57100.0,24.2499,24.2571,24.1563,24.2139,57100.0
2008-11-11 13:40:00,33.64,33.69,33.58,33.6,51800.0,24.2211,24.2571,24.1779,24.1923,51800.0
2008-11-11 13:45:00,33.63,33.95,33.56,33.87,63100.0,24.2139,24.4443,24.1635,24.3867,63100.0
2008-11-11 13:50:00,33.87,34.24,33.81,34.21,54500.0,24.3867,24.6531,24.3435,24.6315,54500.0
2008-11-11 13:55:00,34.22,34.55,34.18,34.52,62800.0,24.6387,24.8763,24.6099,24.8547,62800.0
2008-11-11 14:00:00,34.48,34.68,34.32,34.32,105600.0,24.8259,24.9699,24.7107,24.7107,105600.0
2008-11-11 14:05:00,34.32,34.39,34.19,34.29,65500.0,24.7107,24.7611,24.6171,24.6891,65500.0
2008-11-11 14:10:00,34.29,34.61,34.26,34.47,41100.0,24.6891,24.9195,24.6675,24.8187,41100.0
2008-11-11 14:15:00,34.44,34.9,34.36,34.9,72400.0,24.7971,25.1283,24.7395,25.1283,72400.0
2008-11-11 14:20:00,34.9,35.14,34.87,35.09,98700.0,25.1283,25.3011,25.1067,25.2651,98700.0
2008-11-11 14:25:00,35.08,35.54,35.08,35.47,76800.0,25.2579,25.5891,25.2579,25.5387,76800.0
2008-11-11 14:30:00,35.46,35.75,35.34,35.74,125100.0,25.5315,25.7403,25.4451,25.7331,125100.0
2008-11-11 14:35:00,35.74,35.81,35.43,35.51,121900.0,25.7331,25.7835,25.5099,25.5675,121900.0
2008-11-11 14:40:00,35.5,35.5,35.02,35.04,62000.0,25.5603,25.5603,25.2147,25.2291,62000.0
2008-11-11 14:45:00,35.03,35.3,34.91,35.02,83900.0,25.2219,25.4163,25.1355,25.2147,83900.0
2008-11-11 14:50:00,35.01,35.01,34.47,34.63,85000.0,25.2075,25.2075,24.8187,24.9339,85000.0
2008-11-11 14:55:00,34.64,34.85,34.53,34.53,71400.0,24.9411,25.0923,24.8619,24.8619,71400.0
2008-11-11 15:00:00,34.5,34.66,34.41,34.59,63900.0,24.8403,24.9555,24.7755,24.9051,63900.0
2008-11-11 15:05:00,34.59,34.88,34.47,34.52,63200.0,24.9051,25.1139,24.8187,24.8547,63200.0
2008-11-11 15:10:00,34.5,34.66,34.4,34.59,72100.0,24.8403,24.9555,24.7683,24.9051,72100.0
2008-11-11 15:15:00,34.58,34.88,34.46,34.88,70100.0,24.8979,25.1139,24.8115,25.1139,70100.0
2008-11-11 15:20:00,34.87,35.01,34.82,34.94,47900.0,25.1067,25.2075,25.0707,25.1571,47900.0
2008-11-11 15:25:00,34.95,34.99,34.74,34.81,57800.0,25.1643,25.1931,25.0131,25.0635,57800.0
2008-11-11 15:30:00,34.8,34.82,34.52,34.56,73000.0,25.0563,25.0707,24.8547,24.8835,73000.0
2008-11-11 15:35:00,34.56,34.66,34.32,34.53,124700.0,24.8835,24.9555,24.7107,24.8619,124700.0
2008-11-11 15:40:00,34.54,34.98,34.54,34.87,154200.0,24.8691,25.1859,24.8691,25.1067,154200.0
2008-11-11 15:45:00,34.88,35.2,34.75,35.19,149900.0,25.1139,25.3443,25.0203,25.3371,149900.0
2008-11-11 15:50:00,35.2,35.23,35.0,35.03,189400.0,25.3443,25.3659,25.2003,25.2219,189400.0
2008-11-11 15:55:00,35.05,35.18,35.0,35.16,255500.0,25.2363,25.3299,25.2003,25.3155,255500.0
2008-11-12 09:30:00,34.37,34.37,33.66,34.2,188300.0,24.7467,24.7467,24.2355,24.6243,188300.0
2008-11-12 09:35:00,34.2,34.34,33.9,34.26,135200.0,24.6243,24.7251,24.4083,24.6675,135200.0
2008-11-12 09:40:00,34.23,34.28,33.76,34.0,100300.0,24.6459,24.6819,24.3075,24.4803,100300.0
2008-11-12 09:45:00,34.0,34.19,33.95,34.08,106400.0,24.4803,24.6171,24.4443,24.5379,106400.0
2008-11-12 09:50:00,34.07,34.25,34.01,34.12,77200.0,24.5307,24.6603,24.4875,24.5667,77200.0
2008-11-12 09:55:00,34.06,34.18,33.88,33.94,52700.0,24.5235,24.6099,24.3939,24.4371,52700.0
2008-11-12 10:00:00,33.95,34.3,33.91,34.3,56500.0,24.4443,24.6963,24.4155,24.6963,56500.0
2008-11-12 10:05:00,34.3,34.37,33.99,34.05,72200.0,24.6963,24.7467,24.4731,24.5163,72200.0
2008-11-12 10:10:00,34.08,34.37,34.03,34.34,42700.0,24.5379,24.7467,24.5019,24.7251,42700.0
2008-11-12 10:15:00,34.35,34.38,34.1,34.37,64200.0,24.7323,24.7539,24.5523,24.7467,64200.0
2008-11-12 10:20:00,34.35,34.43,34.11,34.2,79600.0,24.7323,24.7899,24.5595,24.6243,79600.0
2008-11-12 10:25:00,34.18,34.24,33.92,33.97,58000.0,24.6099,24.6531,24.4227,24.4587,58000.0
2008-11-12 10:30:00,33.97,34.07,33.71,33.79,111100.0,24.4587,24.5307,24.2715,24.3291,111100.0
2008-11-12 10:35:00,33.81,33.86,33.66,33.7,101200.0,24.3435,24.3795,24.2355,24.2643,101200.0
2008-11-12 10:40:00,33.69,33.78,33.55,33.71,61100.0,24.2571,24.3219,24.1563,24.2715,61100.0
2008-11-12 10:45:00,33.7,33.79,33.53,33.63,62200.0,24.2643,24.3291,24.1419,24.2139,62200.0
2008-11-12 10:50:00,33.63,33.86,33.59,33.6,61200.0,24.2139,24.3795,24.1851,24.1923,61200.0
2008-11-12 10:55:00,33.58,33.81,33.58,33.78,40700.0,24.1779,24.3435,24.1779,24.3219,40700.0
2008-11-12 11:00:00,33.75,33.76,33.4,33.41,79200.0,24.3003,24.3075,24.0483,24.0555,79200.0
2008-11-12 11:05:00,33.43,33.47,33.3,33.37,59200.0,24.0699,24.0987,23.9763,24.0267,59200.0
2008-11-12 11:10:00,33.36,33.4,33.2,33.31,100300.0,24.0195,24.0483,23.9043,23.9835,100300.0
2008-11-12 11:15:00,33.31,33.6,33.31,33.5,53600.0,23.9835,24.1923,23.9835,24.1203,53600.0
2008-11-12 11:20:00,33.46,33.52,33.2,33.48,56900.0,24.0915,24.1347,23.9043,24.1059,56900.0
2008-11-12 11:25:00,33.48,33.56,33.34,33.39,49400.0,24.1059,24.1635,24.0051,24.0411,49400.0
2008-11-12 11:30:00,33.41,33.63,33.32,33.43,55900.0,24.0555,24.2139,23.9907,24.0699,55900.0
2008-11-12 11:35:00,33.43,33.56,33.41,33.46,67300.0,24.0699,24.1635,24.0555,24.0915,67300.0
2008-11-12 11:40:00,33.46,33.56,33.44,33.52,53000.0,24.0915,24.1635,24.0771,24.1347,53000.0
2008-11-12 11:45:00,33.52,33.52,33.25,33.31,59000.0,24.1347,24.1347,23.9403,23.9835,59000.0
2008-11-12 11:50:00,33.32,33.37,33.25,33.3,37300.0,23.9907,24.0267,23.9403,23.9763,37300.0
2008-11-12 11:55:00,33.3,33.6,33.25,33.57,52400.0,23.9763,24.1923,23.9403,24.1707,52400.0
2008-11-12 12:00:00,33.56,33.71,33.52,33.7,28600.0,24.1635,24.2715,24.1347,24.2643,28600.0
2008-11-12 12:05:00,33.7,33.7,33.26,33.3,53100.0,24.2643,24.2643,23.9475,23.9763,53100.0
2008-11-12 12:10:00,33.33,33.39,33.22,33.28,25700.0,23.9979,24.0411,23.9187,23.9619,25700.0
2008-11-12 12:15:00,33.27,33.28,33.15,33.18,26100.0,23.9547,23.9619,23.8683,23.8899,26100.0
2008-11-12 12:20:00,33.17,33.37,33.1,33.31,32700.0,23.8827,24.0267,23.8323,23.9835,32700.0
2008-11-12 12:25:00,33.31,33.56,33.27,33.46,19200.0,23.9835,24.1635,23.9547,24.0915,19200.0
2008-11-12 12:30:00,33.48,33.54,33.31,33.31,23000.0,24.1059,24.1491,23.9835,23.9835,23000.0
2008-11-12 12:35:00,33.3,33.5,33.26,33.45,22300.0,23.9763,24.1203,23.9475,24.0843,22300.0
2008-11-12 12:40:00,33.45,33.5,33.32,33.33,20300.0,24.0843,24.1203,23.9907,23.9979,20300.0
2008-11-12 12:45:00,33.34,33.34,33.17,33.22,29300.0,24.0051,24.0051,23.8827,23.9187,29300.0
2008-11-12 12:50:00,33.23,33.24,33.05,33.1,51300.0,23.9259,23.9331,23.7963,23.8323,51300.0
2008-11-12 12:55:00,33.15,33.18,33.05,33.18,42500.0,23.8683,23.8899,23.7963,23.8899,42500.0
2008-11-12 13:00:00,33.18,33.29,33.01,33.02,50500.0,23.8899,23.9691,23.7675,23.7747,50500.0
2008-11-12 13:05:00,33.04,33.06,32.93,32.95,75100.0,23.7891,23.8035,23.7099,23.7243,75100.0
2008-11-12 13:10:00,32.93,32.95,32.81,32.81,51200.0,23.7099,23.7243,23.6235,23.6235,51200.0
2008-11-12 13:15:00,32.82,32.82,32.66,32.73,52600.0,23.6307,23.6307,23.5155,23.5659,52600.0
2008-11-12 13:20:00,32.72,32.76,32.68,32.74,37000.0,23.5587,23.5875,23.5299,23.5731,37000.0
2008-11-12 13:25:00,32.74,32.8,32.74,32.77,27300.0,23.5731,23.6163,23.5731,23.5947,27300.0
2008-11-12 13:30:00,32.78,32.86,32.57,32.59,47900.0,23.6019,23.6595,23.4507,23.4651,47900.0
2008-11-12 13:35:00,32.6,32.75,32.53,32.75,42600.0,23.4723,23.5803,23.4219,23.5803,42600.0
2008-11-12 13:40:00,32.74,33.0,32.72,33.0,30400.0,23.5731,23.7603,23.5587,23.7603,30400.0
2008-11-12 13:45:00,32.98,33.01,32.83,32.92,24700.0,23.7459,23.7675,23.6379,23.7027,24700.0
2008-11-12 13:50:00,32.93,32.95,32.65,32.72,43800.0,23.7099,23.7243,23.5083,23.5587,43800.0
2008-11-12 13:55:00,32.69,32.7,32.54,32.65,43700.0,23.5371,23.5443,23.4291,23.5083,43700.0
2008-11-12 14:00:00,32.65,32.69,32.51,32.54,43700.0,23.5083,23.5371,23.4075,23.4291,43700.0
2008-11-12 14:05:00,32.53,32.58,32.5,32.53,69000.0,23.4219,23.4579,23.4003,23.4219,69000.0
2008-11-12 14:10:00,32.54,32.61,32.5,32.5,47400.0,23.4291,23.4795,23.4003,23.4003,47400.0
2008-11-12 14:15:00,32.5,32.7,32.5,32.61,54800.0,23.4003,23.5443,23.4003,23.4795,54800.0
2008-11-12 14:20:00,32.64,32.8,32.62,32.77,39200.0,23.5011,23.6163,23.4867,23.5947,39200.0
2008-11-12 14:25:00,32.77,32.8,32.67,32.71,53700.0,23.5947,23.6163,23.5227,23.5515,53700.0
2008-11-12 14:30:00,32.72,32.9,32.7,32.78,89000.0,23.5587,23.6883,23.5443,23.6019,89000.0
2008-11-12 14:35:00,32.78,32.79,32.58,32.68,76500.0,23.6019,23.6091,23.4579,23.5299,76500.0
2008-11-12 14:40:00,32.68,32.85,32.53,32.84,87400.0,23.5299,23.6523,23.4219,23.6451,87400.0
2008-11-12 14:45:00,32.86,32.94,32.66,32.66,80400.0,23.6595,23.7171,23.5155,23.5155,80400.0
2008-11-12 14:50:00,32.68,32.68,32.54,32.61,57800.0,23.5299,23.5299,23.4291,23.4795,57800.0
2008-11-12 14:55:00,32.61,32.64,32.41,32.45,46600.0,23.4795,23.5011,23.3355,23.3643,46600.0
2008-11-12 15:00:00,32.45,32.47,32.31,32.33,47900.0,23.3643,23.3787,23.2635,23.2779,47900.0
2008-11-12 15:05:00,32.33,32.44,32.31,32.39,73500.0,23.2779,23.3571,23.2635,23.3211,73500.0
2008-11-12 15:10:00,32.4,32.52,32.37,32.38,96300.0,23.3283,23.4147,23.3067,23.3139,96300.0
2008-11-12 15:15:00,32.41,32.47,32.31,32.45,65100.0,23.3355,23.3787,23.2635,23.3643,65100.0
2008-11-12 15:20:00,32.43,32.48,32.31,32.34,84600.0,23.3499,23.3859,23.2635,23.2851,84600.0
2008-11-12 15:25:00,32.33,32.52,32.33,32.44,104400.0,23.2779,23.4147,23.2779,23.3571,104400.0
2008-11-12 15:30:00,32.44,32.65,32.37,32.48,160600.0,23.3571,23.5083,23.3067,23.3859,160600.0
2008-11-12 15:35:00,32.5,32.73,32.5,32.62,112600.0,23.4003,23.5659,23.4003,23.4867,112600.0
2008-11-12 15:40:00,32.61,33.03,32.54,33.02,155200.0,23.4795,23.7819,23.4291,23.7747,155200.0
2008-11-12 15:45:00,33.01,33.09,32.83,32.85,168100.0,23.7675,23.8251,23.6379,23.6523,168100.0
2008-11-12 15:50:00,32.85,33.02,32.83,32.92,142100.0,23.6523,23.7747,23.6379,23.7027,142100.0
2008-11-12 15:55:00,32.92,32.93,32.72,32.73,202800.0,23.7027,23.7099,23.5587,23.5659,202800.0
2008-11-13 09:30:00,33.0,33.7,33.0,33.61,79500.0,23.7603,24.2643,23.7603,24.1995,79500.0
2008-11-13 09:35:00,33.55,33.64,33.31,33.36,68900.0,24.1563,24.2211,23.9835,24.0195,68900.0
2008-11-13 09:40:00,33.33,33.34,32.51,32.51,80100.0,23.9979,24.0051,23.4075,23.4075,80100.0
2008-11-13 09:45:00,32.54,32.72,32.3,32.31,67100.0,23.4291,23.5587,23.2563,23.2635,67100.0
2008-11-13 09:50:00,32.31,32.43,32.11,32.21,188500.0,23.2635,23.3499,23.1195,23.1915,188500.0
2008-11-13 09:55:00,32.2,32.25,31.81,31.85,182700.0,23.1843,23.2203,22.9035,22.9323,182700.0
2008-11-13 10:00:00,31.85,32.24,31.78,32.14,127200.0,22.9323,23.2131,22.8819,23.1411,127200.0
2008-11-13 10:05:00,32.14,32.47,32.01,32.03,63500.0,23.1411,23.3787,23.0475,23.0619,63500.0
2008-11-13 10:10:00,32.01,32.35,32.01,32.32,89700.0,23.0475,23.2923,23.0475,23.2707,89700.0
2008-11-13 10:15:00,32.32,32.79,32.3,32.5,152000.0,23.2707,23.6091,23.2563,23.4003,152000.0
2008-11-13 10:20:00,32.53,32.75,32.5,32.65,115300.0,23.4219,23.5803,23.4003,23.5083,115300.0
2008-11-13 10:25:00,32.67,32.77,32.6,32.67,61500.0,23.5227,23.5947,23.4723,23.5227,61500.0
2008-11-13 10:30:00,32.67,32.71,32.45,32.49,47100.0,23.5227,23.5515,23.3643,23.3931,47100.0
2008-11-13 10:35:00,32.49,32.5,32.22,32.43,56500.0,23.3931,23.4003,23.1987,23.3499,56500.0
2008-11-13 10:40:00,32.44,32.5,32.26,32.31,39400.0,23.3571,23.4003,23.2275,23.2635,39400.0
2008-11-13 10:45:00,32.31,32.33,32.0,32.01,67700.0,23.2635,23.2779,23.0403,23.0475,67700.0
2008-11-13 10:50:00,32.0,32.23,32.0,32.21,65600.0,23.0403,23.2059,23.0403,23.1915,65600.0
2008-11-13 10:55:00,32.21,32.37,32.17,32.37,53200.0,23.1915,23.3067,23.1627,23.3067,53200.0
2008-11-13 11:00:00,32.39,32.5,32.29,32.4,34300.0,23.3211,23.4003,23.2491,23.3283,34300.0
2008-11-13 11:05:00,32.4,32.4,31.81,31.87,46500.0,23.3283,23.3283,22.9035,22.9467,46500.0
2008-11-13 11:10:00,31.85,32.25,31.83,32.19,30000.0,22.9323,23.2203,22.9179,23.1771,30000.0
2008-11-13 11:15:00,32.18,32.21,31.95,32.01,16600.0,23.1699,23.1915,23.0043,23.0475,16600.0
2008-11-13 11:20:00,31.98,32.04,31.76,32.03,56700.0,23.0259,23.0691,22.8675,23.0619,56700.0
2008-11-13 11:25:00,32.05,32.5,32.04,32.49,48600.0,23.0763,23.4003,23.0691,23.3931,48600.0
2008-11-13 11:30:00,32.5,32.6,32.4,32.43,42900.0,23.4003,23.4723,23.3283,23.3499,42900.0
2008-11-13 11:35:00,32.4,32.5,32.37,32.44,86500.0,23.3283,23.4003,23.3067,23.3571,86500.0
2008-11-13 11:40:00,32.45,32.72,32.44,32.64,70200.0,23.3643,23.5587,23.3571,23.5011,70200.0
2008-11-13 11:45:00,32.61,32.88,32.6,32.73,44200.0,23.4795,23.6739,23.4723,23.5659,44200.0
2008-11-13 11:50:00,32.74,33.02,32.71,32.79,90300.0,23.5731,23.7747,23.5515,23.6091,90300.0
2008-11-13 11:55:00,32.76,32.96,32.7,32.9,65600.0,23.5875,23.7315,23.5443,23.6883,65600.0
2008-11-13 12:00:00,32.9,33.1,32.85,32.9,56400.0,23.6883,23.8323,23.6523,23.6883,56400.0
2008-11-13 12:05:00,32.89,33.0,32.8,32.97,31200.0,23.6811,23.7603,23.6163,23.7387,31200.0
2008-11-13 12:10:00,32.98,32.99,32.64,32.64,32400.0,23.7459,23.7531,23.5011,23.5011,32400.0
2008-11-13 12:15:00,32.63,32.63,32.38,32.42,43200.0,23.4939,23.4939,23.3139,23.3427,43200.0
2008-11-13 12:20:00,32.41,32.49,32.2,32.48,50900.0,23.3355,23.3931,23.1843,23.3859,50900.0
2008-11-13 12:25:00,32.46,32.48,32.26,32.35,46900.0,23.3715,23.3859,23.2275,23.2923,46900.0
2008-11-13 12:30:00,32.35,32.43,32.21,32.37,55500.0,23.2923,23.3499,23.1915,23.3067,55500.0
2008-11-13 12:35:00,32.37,32.47,32.36,32.4,35500.0,23.3067,23.3787,23.2995,23.3283,35500.0
2008-11-13 12:40:00,32.42,32.47,32.07,32.09,50100.0,23.3427,23.3787,23.0907,23.1051,50100.0
2008-11-13 12:45:00,32.1,32.23,31.78,31.8,59000.0,23.1123,23.2059,22.8819,22.8963,59000.0
2008-11-13 12:50:00,31.8,31.81,31.38,31.49,94300.0,22.8963,22.9035,22.5939,22.6731,94300.0
2008-11-13 12:55:00,31.47,31.54,30.84,30.84,109900.0,22.6587,22.7091,22.2051,22.2051,109900.0
2008-11-13 13:00:00,30.87,31.01,30.62,30.68,106800.0,22.2267,22.3275,22.0467,22.0899,106800.0
2008-11-13 13:05:00,30.7,31.18,30.63,31.18,93800.0,22.1043,22.4499,22.0539,22.4499,93800.0
2008-11-13 13:10:00,31.18,31.3,31.08,31.25,76900.0,22.4499,22.5363,22.3779,22.5003,76900.0
2008-11-13 13:15:00,31.26,31.79,31.18,31.68,88900.0,22.5075,22.8891,22.4499,22.8099,88900.0
2008-11-13 13:20:00,31.68,31.73,31.56,31.62,94600.0,22.8099,22.8459,22.7235,22.7667,94600.0
2008-11-13 13:25:00,31.62,32.16,31.6,32.16,109200.0,22.7667,23.1555,22.7523,23.1555,109200.0
2008-11-13 13:30:00,32.17,32.47,32.16,32.34,118200.0,23.1627,23.3787,23.1555,23.2851,118200.0
2008-11-13 13:35:00,32.34,32.97,32.27,32.8,114200.0,23.2851,23.7387,23.2347,23.6163,114200.0
2008-11-13 13:40:00,32.8,33.42,32.74,33.42,169200.0,23.6163,24.0627,23.5731,24.0627,169200.0
2008-11-13 13:45:00,33.41,33.7,33.06,33.1,174500.0,24.0555,24.2643,23.8035,23.8323,174500.0
2008-11-13 13:50:00,33.08,34.24,33.06,34.07,209800.0,23.8179,24.6531,23.8035,24.5307,209800.0
2008-11-13 13:55:00,34.06,34.08,33.52,33.67,210400.0,24.5235,24.5379,24.1347,24.2427,210400.0
2008-11-13 14:00:00,33.63,33.82,33.3,33.36,215500.0,24.2139,24.3507,23.9763,24.0195,215500.0
2008-11-13 14:05:00,33.36,33.7,33.26,33.59,129600.0,24.0195,24.2643,23.9475,24.1851,129600.0
2008-11-13 14:10:00,33.54,33.76,33.36,33.55,148100.0,24.1491,24.3075,24.0195,24.1563,148100.0
2008-11-13 14:15:00,33.57,33.89,33.24,33.24,142400.0,24.1707,24.4011,23.9331,23.9331,142400.0
2008-11-13 14:20:00,33.26,33.86,33.24,33.7,130500.0,23.9475,24.3795,23.9331,24.2643,130500.0
2008-11-13 14:25:00,33.7,34.55,33.6,34.29,115900.0,24.2643,24.8763,24.1923,24.6891,115900.0
2008-11-13 14:30:00,34.29,34.45,33.74,33.77,170600.0,24.6891,24.8043,24.2931,24.3147,170600.0
2008-11-13 14:35:00,33.77,34.45,33.7,34.45,198500.0,24.3147,24.8043,24.2643,24.8043,198500.0
2008-11-13 14:40:00,34.43,34.53,34.18,34.32,139900.0,24.7899,24.8619,24.6099,24.7107,139900.0
2008-11-13 14:45:00,34.32,34.58,34.2,34.27,137400.0,24.7107,24.8979,24.6243,24.6747,137400.0
2008-11-13 14:50:00,34.27,34.49,34.01,34.14,134000.0,24.6747,24.8331,24.4875,24.5811,134000.0
2008-11-13 14:55:00,34.11,34.32,34.03,34.05,75200.0,24.5595,24.7107,24.5019,24.5163,75200.0
2008-11-13 15:00:00,34.04,34.27,33.66,33.7,111000.0,24.5091,24.6747,24.2355,24.2643,111000.0
2008-11-13 15:05:00,33.67,33.98,33.06,33.19,115900.0,24.2427,24.4659,23.8035,23.8971,115900.0
2008-11-13 15:10:00,33.2,33.95,33.2,33.74,157700.0,23.9043,24.4443,23.9043,24.2931,157700.0
2008-11-13 15:15:00,33.73,34.2,33.62,34.11,121000.0,24.2859,24.6243,24.2067,24.5595,121000.0
2008-11-13 15:20:00,34.13,34.6,33.96,34.4,170400.0,24.5739,24.9123,24.4515,24.7683,170400.0
2008-11-13 15:25:00,34.42,34.72,34.3,34.7,170200.0,24.7827,24.9987,24.6963,24.9843,170200.0
2008-11-13 15:30:00,34.7,35.3,34.55,34.83,213500.0,24.9843,25.4163,24.8763,25.0779,213500.0
2008-11-13 15:35:00,34.82,35.0,34.7,34.89,130500.0,25.0707,25.2003,24.9843,25.1211,130500.0
2008-11-13 15:40:00,34.89,35.14,34.79,34.96,161800.0,25.1211,25.3011,25.0491,25.1715,161800.0
2008-11-13 15:45:00,34.95,35.17,34.86,34.97,248300.0,25.1643,25.3227,25.0995,25.1787,248300.0
2008-11-13 15:50:00,34.97,35.4,34.93,35.4,238500.0,25.1787,25.4883,25.1499,25.4883,238500.0
2008-11-13 15:55:00,35.39,35.82,35.35,35.61,391200.0,25.4811,25.7907,25.4523,25.6395,391200.0
2008-11-14 09:30:00,34.97,35.19,34.5,34.76,74800.0,25.1787,25.3371,24.8403,25.0275,74800.0
2008-11-14 09:35:00,34.75,35.0,34.72,34.95,54200.0,25.0203,25.2003,24.9987,25.1643,54200.0
2008-11-14 09:40:00,34.93,35.25,34.71,35.24,66500.0,25.1499,25.3803,24.9915,25.3731,66500.0
2008-11-14 09:45:00,35.24,35.49,34.71,34.84,98000.0,25.3731,25.5531,24.9915,25.0851,98000.0
2008-11-14 09:50:00,34.83,35.42,34.82,35.42,87400.0,25.0779,25.5027,25.0707,25.5027,87400.0
2008-11-14 09:55:00,35.42,35.97,35.4,35.97,151300.0,25.5027,25.8987,25.4883,25.8987,151300.0
2008-11-14 10:00:00,35.93,36.0,35.74,35.88,137700.0,25.8699,25.9203,25.7331,25.8339,137700.0
2008-11-14 10:05:00,35.87,35.87,35.12,35.3,104800.0,25.8267,25.8267,25.2867,25.4163,104800.0
2008-11-14 10:10:00,35.3,35.67,35.27,35.46,59800.0,25.4163,25.6827,25.3947,25.5315,59800.0
2008-11-14 10:15:00,35.45,35.5,35.06,35.12,96600.0,25.5243,25.5603,25.2435,25.2867,96600.0
2008-11-14 10:20:00,35.1,35.21,34.9,34.91,79900.0,25.2723,25.3515,25.1283,25.1355,79900.0
2008-11-14 10:25:00,34.9,34.97,34.84,34.87,61700.0,25.1283,25.1787,25.0851,25.1067,61700.0
2008-11-14 10:30:00,34.89,34.89,34.53,34.63,92600.0,25.1211,25.1211,24.8619,24.9339,92600.0
2008-11-14 10:35:00,34.63,34.7,34.34,34.37,125300.0,24.9339,24.9843,24.7251,24.7467,125300.0
2008-11-14 10:40:00,34.4,34.48,34.2,34.27,150700.0,24.7683,24.8259,24.6243,24.6747,150700.0
2008-11-14 10:45:00,34.29,35.01,34.18,35.01,169800.0,24.6891,25.2075,24.6099,25.2075,169800.0
2008-11-14 10:50:00,35.01,35.41,35.01,35.06,112500.0,25.2075,25.4955,25.2075,25.2435,112500.0
2008-11-14 10:55:00,35.09,35.41,35.07,35.14,54200.0,25.2651,25.4955,25.2507,25.3011,54200.0
2008-11-14 11:00:00,35.12,35.27,34.62,34.69,75200.0,25.2867,25.3947,24.9267,24.9771,75200.0
2008-11-14 11:05:00,34.69,34.9,34.38,34.7,97500.0,24.9771,25.1283,24.7539,24.9843,97500.0
2008-11-14 11:10:00,34.75,34.83,34.37,34.83,50500.0,25.0203,25.0779,24.7467,25.0779,50500.0
2008-11-14 11:15:00,34.85,35.1,34.84,35.09,46400.0,25.0923,25.2723,25.0851,25.2651,46400.0
2008-11-14 11:20:00,35.09,35.09,34.6,34.65,57700.0,25.2651,25.2651,24.9123,24.9483,57700.0
2008-11-14 11:25:00,34.66,34.93,34.5,34.51,68900.0,24.9555,25.1499,24.8403,24.8475,68900.0
2008-11-14 11:30:00,34.5,34.63,34.44,34.45,47700.0,24.8403,24.9339,24.7971,24.8043,47700.0
2008-11-14 11:35:00,34.44,34.57,34.34,34.34,32000.0,24.7971,24.8907,24.7251,24.7251,32000.0
2008-11-14 11:40:00,34.36,34.4,34.22,34.38,38000.0,24.7395,24.7683,24.6387,24.7539,38000.0
2008-11-14 11:45:00,34.38,34.54,34.29,34.54,30800.0,24.7539,24.8691,24.6891,24.8691,30800.0
2008-11-14 11:50:00,34.56,34.84,34.56,34.7,30300.0,24.8835,25.0851,24.8835,24.9843,30300.0
2008-11-14 11:55:00,34.66,34.69,34.21,34.31,35100.0,24.9555,24.9771,24.6315,24.7035,35100.0
2008-11-14 12:00:00,34.27,34.33,34.02,34.08,28500.0,24.6747,24.7179,24.4947,24.5379,28500.0
2008-11-14 12:05:00,34.03,34.21,33.92,34.19,31300.0,24.5019,24.6315,24.4227,24.6171,31300.0
2008-11-14 12:10:00,34.22,34.35,34.03,34.28,19900.0,24.6387,24.7323,24.5019,24.6819,19900.0
2008-11-14 12:15:00,34.29,34.35,34.03,34.11,36700.0,24.6891,24.7323,24.5019,24.5595,36700.0
2008-11-14 12:20:00,34.09,34.56,34.09,34.37,52400.0,24.5451,24.8835,24.5451,24.7467,52400.0
2008-11-14 12:25:00,34.39,34.64,34.36,34.57,49500.0,24.7611,24.9411,24.7395,24.8907,49500.0
2008-11-14 12:30:00,34.58,34.6,34.3,34.31,49300.0,24.8979,24.9123,24.6963,24.7035,49300.0
2008-11-14 12:35:00,34.33,34.8,34.33,34.7,63100.0,24.7179,25.0563,24.7179,24.9843,63100.0
2008-11-14 12:40:00,34.71,34.74,34.48,34.51,36400.0,24.9915,25.0131,24.8259,24.8475,36400.0
2008-11-14 12:45:00,34.51,34.59,34.33,34.35,28100.0,24.8475,24.9051,24.7179,24.7323,28100.0
2008-11-14 12:50:00,34.33,34.4,34.24,34.33,50800.0,24.7179,24.7683,24.6531,24.7179,50800.0
2008-11-14 12:55:00,34.33,34.54,34.28,34.32,40900.0,24.7179,24.8691,24.6819,24.7107,40900.0
2008-11-14 13:00:00,34.27,34.27,34.09,34.11,38500.0,24.6747,24.6747,24.5451,24.5595,38500.0
2008-11-14 13:05:00,34.07,34.17,34.07,34.12,30500.0,24.5307,24.6027,24.5307,24.5667,30500.0
2008-11-14 13:10:00,34.11,34.11,33.8,33.86,38800.0,24.5595,24.5595,24.3363,24.3795,38800.0
2008-11-14 13:15:00,33.85,33.87,33.72,33.86,122900.0,24.3723,24.3867,24.2787,24.3795,122900.0
2008-11-14 13:20:00,33.86,33.87,33.64,33.74,69800.0,24.3795,24.3867,24.2211,24.2931,69800.0
2008-11-14 13:25:00,33.75,34.33,33.73,34.33,79000.0,24.3003,24.7179,24.2859,24.7179,79000.0
2008-11-14 13:30:00,34.32,34.48,34.2,34.26,40400.0,24.7107,24.8259,24.6243,24.6675,40400.0
2008-11-14 13:35:00,34.23,34.31,34.01,34.05,40400.0,24.6459,24.7035,24.4875,24.5163,40400.0
2008-11-14 13:40:00,34.08,34.33,33.86,33.89,54000.0,24.5379,24.7179,24.3795,24.4011,54000.0
2008-11-14 13:45:00,33.9,34.1,33.78,34.09,47900.0,24.4083,24.5523,24.3219,24.5451,47900.0
2008-11-14 13:50:00,34.08,34.4,34.06,34.18,38500.0,24.5379,24.7683,24.5235,24.6099,38500.0
2008-11-14 13:55:00,34.2,34.44,34.16,34.16,33700.0,24.6243,24.7971,24.5955,24.5955,33700.0
2008-11-14 14:00:00,34.15,34.35,33.93,34.27,32700.0,24.5883,24.7323,24.4299,24.6747,32700.0
2008-11-14 14:05:00,34.3,34.63,34.3,34.58,87600.0,24.6963,24.9339,24.6963,24.8979,87600.0
2008-11-14 14:10:00,34.57,34.66,34.42,34.55,49400.0,24.8907,24.9555,24.7827,24.8763,49400.0
2008-11-14 14:15:00,34.54,35.0,34.51,34.96,99700.0,24.8691,25.2003,24.8475,25.1715,99700.0
2008-11-14 14:20:00,34.96,35.03,34.66,34.75,87400.0,25.1715,25.2219,24.9555,25.0203,87400.0
2008-11-14 14:25:00,34.74,35.0,34.56,34.71,85400.0,25.0131,25.2003,24.8835,24.9915,85400.0
2008-11-14 14:30:00,34.72,34.75,34.28,34.42,63100.0,24.9987,25.0203,24.6819,24.7827,63100.0
2008-11-14 14:35:00,34.41,34.84,34.37,34.69,45700.0,24.7755,25.0851,24.7467,24.9771,45700.0
2008-11-14 14:40:00,34.69,35.27,34.68,35.21,61100.0,24.9771,25.3947,24.9699,25.3515,61100.0
2008-11-14 14:45:00,35.19,35.23,34.75,34.99,56900.0,25.3371,25.3659,25.0203,25.1931,56900.0
2008-11-14 14:50:00,34.97,35.24,34.84,35.12,51000.0,25.1787,25.3731,25.0851,25.2867,51000.0
2008-11-14 14:55:00,35.11,35.5,35.1,35.47,91000.0,25.2795,25.5603,25.2723,25.5387,91000.0
2008-11-14 15:00:00,35.45,35.71,35.17,35.23,96500.0,25.5243,25.7115,25.3227,25.3659,96500.0
2008-11-14 15:05:00,35.22,35.56,35.0,35.5,108400.0,25.3587,25.6035,25.2003,25.5603,108400.0
2008-11-14 15:10:00,35.46,35.58,35.13,35.49,75500.0,25.5315,25.6179,25.2939,25.5531,75500.0
2008-11-14 15:15:00,35.5,35.6,34.86,34.91,97100.0,25.5603,25.6323,25.0995,25.1355,97100.0
2008-11-14 15:20:00,34.9,35.47,34.88,35.4,133100.0,25.1283,25.5387,25.1139,25.4883,133100.0
2008-11-14 15:25:00,35.38,35.41,34.74,34.98,118900.0,25.4739,25.4955,25.0131,25.1859,118900.0
2008-11-14 15:30:00,34.98,35.04,34.35,34.46,55100.0,25.1859,25.2291,24.7323,24.8115,55100.0
2008-11-14 15:35:00,34.46,34.78,34.4,34.66,95100.0,24.8115,25.0419,24.7683,24.9555,95100.0
2008-11-14 15:40:00,34.66,34.67,34.2,34.37,166300.0,24.9555,24.9627,24.6243,24.7467,166300.0
2008-11-14 15:45:00,34.38,34.75,34.37,34.56,139700.0,24.7539,25.0203,24.7467,24.8835,139700.0
2008-11-14 15:50:00,34.55,34.62,34.15,34.15,189700.0,24.8763,24.9267,24.5883,24.5883,189700.0
2008-11-14 15:55:00,34.16,34.17,33.7,33.71,249900.0,24.5955,24.6027,24.2643,24.2715,249900.0
2008-11-17 09:30:00,32.93,33.42,32.4,32.74,89500.0,23.7099,24.0627,23.3283,23.5731,89500.0
2008-11-17 09:35:00,32.78,33.65,32.78,33.2,55200.0,23.6019,24.2283,23.6019,23.9043,55200.0
2008-11-17 09:40:00,33.16,33.5,32.78,32.98,121600.0,23.8755,24.1203,23.6019,23.7459,121600.0
2008-11-17 09:45:00,33.01,33.06,32.8,33.02,48700.0,23.7675,23.8035,23.6163,23.7747,48700.0
2008-11-17 09:50:00,33.03,33.24,32.98,33.01,60300.0,23.7819,23.9331,23.7459,23.7675,60300.0
2008-11-17 09:55:00,33.0,33.12,32.97,33.04,54700.0,23.7603,23.8467,23.7387,23.7891,54700.0
2008-11-17 10:00:00,33.06,33.19,32.97,33.1,94500.0,23.8035,23.8971,23.7387,23.8323,94500.0
2008-11-17 10:05:00,33.1,33.29,32.95,33.25,73200.0,23.8323,23.9691,23.7243,23.9403,73200.0
2008-11-17 10:10:00,33.27,33.3,33.12,33.2,71300.0,23.9547,23.9763,23.8467,23.9043,71300.0
2008-11-17 10:15:00,33.2,33.2,32.77,32.79,66800.0,23.9043,23.9043,23.5947,23.6091,66800.0
2008-11-17 10:20:00,32.76,33.04,32.69,32.98,57100.0,23.5875,23.7891,23.5371,23.7459,57100.0
2008-11-17 10:25:00,32.95,33.11,32.83,33.05,56100.0,23.7243,23.8395,23.6379,23.7963,56100.0
2008-11-17 10:30:00,33.02,33.12,32.72,33.12,37700.0,23.7747,23.8467,23.5587,23.8467,37700.0
2008-11-17 10:35:00,33.12,33.22,33.05,33.05,31000.0,23.8467,23.9187,23.7963,23.7963,31000.0
2008-11-17 10:40:00,33.03,33.11,32.92,33.01,28100.0,23.7819,23.8395,23.7027,23.7675,28100.0
2008-11-17 10:45:00,33.0,33.0,32.84,32.94,38900.0,23.7603,23.7603,23.6451,23.7171,38900.0
2008-11-17 10:50:00,32.96,33.05,32.81,32.85,33400.0,23.7315,23.7963,23.6235,23.6523,33400.0
2008-11-17 10:55:00,32.85,32.85,32.6,32.64,35100.0,23.6523,23.6523,23.4723,23.5011,35100.0
2008-11-17 11:00:00,32.65,33.17,32.65,33.11,33600.0,23.5083,23.8827,23.5083,23.8395,33600.0
2008-11-17 11:05:00,33.11,33.36,33.1,33.26,28900.0,23.8395,24.0195,23.8323,23.9475,28900.0
2008-11-17 11:10:00,33.29,33.4,33.21,33.22,29400.0,23.9691,24.0483,23.9115,23.9187,29400.0
2008-11-17 11:15:00,33.2,33.21,33.06,33.06,17200.0,23.9043,23.9115,23.8035,23.8035,17200.0
2008-11-17 11:20:00,33.07,33.09,32.97,32.99,17600.0,23.8107,23.8251,23.7387,23.7531,17600.0
2008-11-17 11:25:00,33.01,33.06,32.9,33.0,41900.0,23.7675,23.8035,23.6883,23.7603,41900.0
2008-11-17 11:30:00,33.0,33.31,32.99,33.2,44600.0,23.7603,23.9835,23.7531,23.9043,44600.0
2008-11-17 11:35:00,33.19,33.26,33.0,33.2,39800.0,23.8971,23.9475,23.7603,23.9043,39800.0
2008-11-17 11:40:00,33.24,33.24,32.88,32.95,34000.0,23.9331,23.9331,23.6739,23.7243,34000.0
2008-11-17 11:45:00,33.0,33.23,32.97,33.22,71300.0,23.7603,23.9259,23.7387,23.9187,71300.0
2008-11-17 11:50:00,33.22,33.73,33.19,33.67,101000.0,23.9187,24.2859,23.8971,24.2427,101000.0
2008-11-17 11:55:00,33.66,33.89,33.57,33.77,64100.0,24.2355,24.4011,24.1707,24.3147,64100.0
2008-11-17 12:00:00,33.76,33.89,33.53,33.63,49400.0,24.3075,24.4011,24.1419,24.2139,49400.0
2008-11-17 12:05:00,33.64,33.77,33.5,33.71,61200.0,24.2211,24.3147,24.1203,24.2715,61200.0
2008-11-17 12:10:00,33.71,33.8,33.47,33.56,45400.0,24.2715,24.3363,24.0987,24.1635,45400.0
2008-11-17 12:15:00,33.6,33.67,33.48,33.61,37100.0,24.1923,24.2427,24.1059,24.1995,37100.0
2008-11-17 12:20:00,33.63,33.93,33.55,33.81,68100.0,24.2139,24.4299,24.1563,24.3435,68100.0
2008-11-17 12:25:00,33.84,34.0,33.7,33.98,56600.0,24.3651,24.4803,24.2643,24.4659,56600.0
2008-11-17 12:30:00,34.0,34.1,33.99,34.04,41400.0,24.4803,24.5523,24.4731,24.5091,41400.0
2008-11-17 12:35:00,34.02,34.03,33.45,33.49,57600.0,24.4947,24.5019,24.0843,24.1131,57600.0
2008-11-17 12:40:00,33.47,33.67,33.47,33.66,30700.0,24.0987,24.2427,24.0987,24.2355,30700.0
2008-11-17 12:45:00,33.66,34.17,33.66,34.1,47100.0,24.2355,24.6027,24.2355,24.5523,47100.0
2008-11-17 12:50:00,34.1,34.12,33.9,33.92,33000.0,24.5523,24.5667,24.4083,24.4227,33000.0
2008-11-17 12:55:00,33.92,33.92,33.47,33.51,57500.0,24.4227,24.4227,24.0987,24.1275,57500.0
2008-11-17 13:00:00,33.53,33.56,33.35,33.35,22200.0,24.1419,24.1635,24.0123,24.0123,22200.0
2008-11-17 13:05:00,33.35,33.42,33.22,33.38,20600.0,24.0123,24.0627,23.9187,24.0339,20600.0
2008-11-17 13:10:00,33.4,33.43,33.24,33.42,16300.0,24.0483,24.0699,23.9331,24.0627,16300.0
2008-11-17 13:15:00,33.4,33.4,33.08,33.18,21300.0,24.0483,24.0483,23.8179,23.8899,21300.0
2008-11-17 13:20:00,33.17,33.28,33.05,33.08,30700.0,23.8827,23.9619,23.7963,23.8179,30700.0
2008-11-17 13:25:00,33.08,33.39,33.06,33.34,24000.0,23.8179,24.0411,23.8035,24.0051,24000.0
2008-11-17 13:30:00,33.37,33.42,33.23,33.23,15900.0,24.0267,24.0627,23.9259,23.9259,15900.0
2008-11-17 13:35:00,33.23,33.23,32.95,33.02,23500.0,23.9259,23.9259,23.7243,23.7747,23500.0
2008-11-17 13:40:00,33.04,33.12,32.96,32.99,32400.0,23.7891,23.8467,23.7315,23.7531,32400.0
2008-11-17 13:45:00,32.99,33.17,32.99,33.12,66800.0,23.7531,23.8827,23.7531,23.8467,66800.0
2008-11-17 13:50:00,33.1,33.36,33.05,33.32,32100.0,23.8323,24.0195,23.7963,23.9907,32100.0
2008-11-17 13:55:00,33.3,33.51,33.3,33.41,21400.0,23.9763,24.1275,23.9763,24.0555,21400.0
2008-11-17 14:00:00,33.39,33.4,33.0,33.06,30600.0,24.0411,24.0483,23.7603,23.8035,30600.0
2008-11-17 14:05:00,33.06,33.46,33.01,33.45,33800.0,23.8035,24.0915,23.7675,24.0843,33800.0
2008-11-17 14:10:00,33.42,33.72,33.3,33.65,41300.0,24.0627,24.2787,23.9763,24.2283,41300.0
2008-11-17 14:15:00,33.67,33.69,33.44,33.56,39700.0,24.2427,24.2571,24.0771,24.1635,39700.0
2008-11-17 14:20:00,33.55,33.82,33.28,33.28,44700.0,24.1563,24.3507,23.9619,23.9619,44700.0
2008-11-17 14:25:00,33.28,33.41,33.12,33.2,43900.0,23.9619,24.0555,23.8467,23.9043,43900.0
2008-11-17 14:30:00,33.2,33.33,33.14,33.26,33700.0,23.9043,23.9979,23.8611,23.9475,33700.0
2008-11-17 14:35:00,33.28,33.74,33.26,33.67,49900.0,23.9619,24.2931,23.9475,24.2427,49900.0
2008-11-17 14:40:00,33.68,33.84,33.58,33.82,43300.0,24.2499,24.3651,24.1779,24.3507,43300.0
2008-11-17 14:45:00,33.8,33.8,33.55,33.6,52800.0,24.3363,24.3363,24.1563,24.1923,52800.0
2008-11-17 14:50:00,33.6,33.6,33.42,33.51,28300.0,24.1923,24.1923,24.0627,24.1275,28300.0
2008-11-17 14:55:00,33.52,33.71,33.36,33.4,23400.0,24.1347,24.2715,24.0195,24.0483,23400.0
2008-11-17 15:00:00,33.38,33.71,33.23,33.69,37300.0,24.0339,24.2715,23.9259,24.2571,37300.0
2008-11-17 15:05:00,33.69,33.7,33.42,33.5,32500.0,24.2571,24.2643,24.0627,24.1203,32500.0
2008-11-17 15:10:00,33.5,33.63,33.25,33.54,51000.0,24.1203,24.2139,23.9403,24.1491,51000.0
2008-11-17 15:15:00,33.53,33.79,33.53,33.63,45200.0,24.1419,24.3291,24.1419,24.2139,45200.0
2008-11-17 15:20:00,33.62,33.74,33.43,33.48,47600.0,24.2067,24.2931,24.0699,24.1059,47600.0
2008-11-17 15:25:00,33.48,33.48,33.25,33.41,70600.0,24.1059,24.1059,23.9403,24.0555,70600.0
2008-11-17 15:30:00,33.44,33.58,33.15,33.18,65800.0,24.0771,24.1779,23.8683,23.8899,65800.0
2008-11-17 15:35:00,33.19,33.23,32.91,33.07,85700.0,23.8971,23.9259,23.6955,23.8107,85700.0
2008-11-17 15:40:00,33.05,33.3,32.94,33.24,104200.0,23.7963,23.9763,23.7171,23.9331,104200.0
2008-11-17 15:45:00,33.21,33.31,32.96,33.02,101300.0,23.9115,23.9835,23.7315,23.7747,101300.0
2008-11-17 15:50:00,33.02,33.19,32.85,32.86,128100.0,23.7747,23.8971,23.6523,23.6595,128100.0
2008-11-17 15:55:00,32.86,32.87,32.65,32.69,158600.0,23.6595,23.6667,23.5083,23.5371,158600.0
2008-11-18 09:30:00,32.59,33.0,32.59,32.76,61800.0,23.4651,23.7603,23.4651,23.5875,61800.0
2008-11-18 09:35:00,32.75,33.36,32.75,33.08,65600.0,23.5803,24.0195,23.5803,23.8179,65600.0
2008-11-18 09:40:00,33.07,33.47,33.04,33.43,51100.0,23.8107,24.0987,23.7891,24.0699,51100.0
2008-11-18 09:45:00,33.45,33.54,33.3,33.49,85800.0,24.0843,24.1491,23.9763,24.1131,85800.0
2008-11-18 09:50:00,33.47,33.5,33.28,33.28,54900.0,24.0987,24.1203,23.9619,23.9619,54900.0
2008-11-18 09:55:00,33.27,33.49,32.89,33.45,74600.0,23.9547,24.1131,23.6811,24.0843,74600.0
2008-11-18 10:00:00,33.45,33.48,33.05,33.23,70000.0,24.0843,24.1059,23.7963,23.9259,70000.0
2008-11-18 10:05:00,33.19,33.35,33.1,33.31,49700.0,23.8971,24.0123,23.8323,23.9835,49700.0
2008-11-18 10:10:00,33.31,33.5,33.28,33.28,57200.0,23.9835,24.1203,23.9619,23.9619,57200.0
2008-11-18 10:15:00,33.3,33.89,33.24,33.88,81900.0,23.9763,24.4011,23.9331,24.3939,81900.0
2008-11-18 10:20:00,33.88,33.95,33.32,33.32,83900.0,24.3939,24.4443,23.9907,23.9907,83900.0
2008-11-18 10:25:00,33.32,33.86,33.19,33.84,53800.0,23.9907,24.3795,23.8971,24.3651,53800.0
2008-11-18 10:30:00,33.85,33.86,33.64,33.72,31900.0,24.3723,24.3795,24.2211,24.2787,31900.0
2008-11-18 10:35:00,33.68,33.68,33.46,33.66,24000.0,24.2499,24.2499,24.0915,24.2355,24000.0
2008-11-18 10:40:00,33.67,33.89,33.36,33.42,31800.0,24.2427,24.4011,24.0195,24.0627,31800.0
2008-11-18 10:45:00,33.38,33.7,33.36,33.7,43400.0,24.0339,24.2643,24.0195,24.2643,43400.0
2008-11-18 10:50:00,33.69,33.69,33.45,33.63,42300.0,24.2571,24.2571,24.0843,24.2139,42300.0
2008-11-18 10:55:00,33.63,33.67,33.36,33.54,37400.0,24.2139,24.2427,24.0195,24.1491,37400.0
2008-11-18 11:00:00,33.53,33.53,33.25,33.28,25800.0,24.1419,24.1419,23.9403,23.9619,25800.0
2008-11-18 11:05:00,33.27,33.44,33.22,33.4,38400.0,23.9547,24.0771,23.9187,24.0483,38400.0
2008-11-18 11:10:00,33.39,33.55,33.29,33.4,74100.0,24.0411,24.1563,23.9691,24.0483,74100.0
2008-11-18 11:15:00,33.4,33.54,33.31,33.38,31600.0,24.0483,24.1491,23.9835,24.0339,31600.0
2008-11-18 11:20:00,33.34,33.4,33.1,33.13,26300.0,24.0051,24.0483,23.8323,23.8539,26300.0
2008-11-18 11:25:00,33.18,33.38,33.13,33.38,31200.0,23.8899,24.0339,23.8539,24.0339,31200.0
2008-11-18 11:30:00,33.38,33.64,33.31,33.51,26500.0,24.0339,24.2211,23.9835,24.1275,26500.0
2008-11-18 11:35:00,33.51,33.88,33.5,33.82,57500.0,24.1275,24.3939,24.1203,24.3507,57500.0
2008-11-18 11:40:00,33.78,33.95,33.68,33.85,46400.0,24.3219,24.4443,24.2499,24.3723,46400.0
2008-11-18 11:45:00,33.86,34.0,33.81,33.87,60000.0,24.3795,24.4803,24.3435,24.3867,60000.0
2008-11-18 11:50:00,33.84,34.26,33.84,33.93,85700.0,24.3651,24.6675,24.3651,24.4299,85700.0
2008-11-18 11:55:00,33.93,34.15,33.93,34.15,32400.0,24.4299,24.5883,24.4299,24.5883,32400.0
2008-11-18 12:00:00,34.15,34.15,33.97,33.97,31800.0,24.5883,24.5883,24.4587,24.4587,31800.0
2008-11-18 12:05:00,33.97,34.05,33.72,33.76,41900.0,24.4587,24.5163,24.2787,24.3075,41900.0
2008-11-18 12:10:00,33.74,33.9,33.64,33.76,21800.0,24.2931,24.4083,24.2211,24.3075,21800.0
2008-11-18 12:15:00,33.75,33.94,33.69,33.7,20300.0,24.3003,24.4371,24.2571,24.2643,20300.0
2008-11-18 12:20:00,33.69,33.69,33.52,33.59,66800.0,24.2571,24.2571,24.1347,24.1851,66800.0
2008-11-18 12:25:00,33.59,33.67,33.46,33.67,53300.0,24.1851,24.2427,24.0915,24.2427,53300.0
2008-11-18 12:30:00,33.68,33.68,33.5,33.59,29900.0,24.2499,24.2499,24.1203,24.1851,29900.0
2008-11-18 12:35:00,33.55,33.62,33.51,33.62,41000.0,24.1563,24.2067,24.1275,24.2067,41000.0
2008-11-18 12:40:00,33.59,33.7,33.47,33.47,51400.0,24.1851,24.2643,24.0987,24.0987,51400.0
2008-11-18 12:45:00,33.49,33.58,33.43,33.48,44000.0,24.1131,24.1779,24.0699,24.1059,44000.0
2008-11-18 12:50:00,33.46,33.52,33.44,33.5,57200.0,24.0915,24.1347,24.0771,24.1203,57200.0
2008-11-18 12:55:00,33.51,33.7,33.51,33.58,58900.0,24.1275,24.2643,24.1275,24.1779,58900.0
2008-11-18 13:00:00,33.56,33.6,33.41,33.48,58900.0,24.1635,24.1923,24.0555,24.1059,58900.0
2008-11-18 13:05:00,33.48,33.52,33.38,33.43,37400.0,24.1059,24.1347,24.0339,24.0699,37400.0
2008-11-18 13:10:00,33.41,33.51,33.35,33.42,43600.0,24.0555,24.1275,24.0123,24.0627,43600.0
2008-11-18 13:15:00,33.42,33.46,33.32,33.35,60500.0,24.0627,24.0915,23.9907,24.0123,60500.0
2008-11-18 13:20:00,33.32,33.44,33.25,33.28,93500.0,23.9907,24.0771,23.9403,23.9619,93500.0
2008-11-18 13:25:00,33.3,33.41,33.28,33.36,45500.0,23.9763,24.0555,23.9619,24.0195,45500.0
2008-11-18 13:30:00,33.32,33.46,33.29,33.3,50400.0,23.9907,24.0915,23.9691,23.9763,50400.0
2008-11-18 13:35:00,33.3,33.39,32.96,32.97,143400.0,23.9763,24.0411,23.7315,23.7387,143400.0
2008-11-18 13:40:00,32.98,33.22,32.77,32.78,123600.0,23.7459,23.9187,23.5947,23.6019,123600.0
2008-11-18 13:45:00,32.77,32.82,32.59,32.77,55900.0,23.5947,23.6307,23.4651,23.5947,55900.0
2008-11-18 13:50:00,32.77,33.0,32.75,32.87,36900.0,23.5947,23.7603,23.5803,23.6667,36900.0
2008-11-18 13:55:00,32.87,33.15,32.85,33.15,23900.0,23.6667,23.8683,23.6523,23.8683,23900.0
2008-11-18 14:00:00,33.12,33.18,32.91,33.0,47900.0,23.8467,23.8899,23.6955,23.7603,47900.0
2008-11-18 14:05:00,33.03,33.05,32.94,32.99,105000.0,23.7819,23.7963,23.7171,23.7531,105000.0
2008-11-18 14:10:00,32.98,33.33,32.95,33.29,52600.0,23.7459,23.9979,23.7243,23.9691,52600.0
2008-11-18 14:15:00,33.27,33.36,33.16,33.23,39600.0,23.9547,24.0195,23.8755,23.9259,39600.0
2008-11-18 14:20:00,33.24,33.34,33.1,33.25,24100.0,23.9331,24.0051,23.8323,23.9403,24100.0
2008-11-18 14:25:00,33.28,33.38,33.24,33.33,40100.0,23.9619,24.0339,23.9331,23.9979,40100.0
2008-11-18 14:30:00,33.37,33.37,33.0,33.06,67600.0,24.0267,24.0267,23.7603,23.8035,67600.0
2008-11-18 14:35:00,33.04,33.16,33.0,33.06,22500.0,23.7891,23.8755,23.7603,23.8035,22500.0
2008-11-18 14:40:00,33.04,33.21,32.94,33.06,34100.0,23.7891,23.9115,23.7171,23.8035,34100.0
2008-11-18 14:45:00,33.07,33.07,32.55,32.56,69600.0,23.8107,23.8107,23.4363,23.4435,69600.0
2008-11-18 14:50:00,32.58,32.66,32.5,32.59,59000.0,23.4579,23.5155,23.4003,23.4651,59000.0
2008-11-18 14:55:00,32.6,32.92,32.54,32.92,90700.0,23.4723,23.7027,23.4291,23.7027,90700.0
2008-11-18 15:00:00,32.89,32.95,32.61,32.72,48200.0,23.6811,23.7243,23.4795,23.5587,48200.0
2008-11-18 15:05:00,32.71,33.28,32.69,33.25,60600.0,23.5515,23.9619,23.5371,23.9403,60600.0
2008-11-18 15:10:00,33.25,33.54,32.97,33.03,106600.0,23.9403,24.1491,23.7387,23.7819,106600.0
2008-11-18 15:15:00,33.04,33.26,32.86,33.21,55700.0,23.7891,23.9475,23.6595,23.9115,55700.0
2008-11-18 15:20:00,33.2,33.52,33.09,33.16,83000.0,23.9043,24.1347,23.8251,23.8755,83000.0
2008-11-18 15:25:00,33.16,33.16,32.9,33.07,76000.0,23.8755,23.8755,23.6883,23.8107,76000.0
2008-11-18 15:30:00,33.07,33.09,32.62,32.91,124500.0,23.8107,23.8251,23.4867,23.6955,124500.0
2008-11-18 15:35:00,32.92,33.34,32.86,33.11,124900.0,23.7027,24.0051,23.6595,23.8395,124900.0
2008-11-18 15:40:00,33.1,33.67,33.1,33.27,178000.0,23.8323,24.2427,23.8323,23.9547,178000.0
2008-11-18 15:45:00,33.27,33.6,33.13,33.42,121500.0,23.9547,24.1923,23.8539,24.0627,121500.0
2008-11-18 15:50:00,33.4,33.63,33.35,33.55,140300.0,24.0483,24.2139,24.0123,24.1563,140300.0
2008-11-18 15:55:00,33.55,33.72,33.48,33.62,187600.0,24.1563,24.2787,24.1059,24.2067,187600.0
2008-11-19 09:30:00,33.16,33.83,33.09,33.5,80900.0,23.8755,24.3579,23.8251,24.1203,80900.0
2008-11-19 09:35:00,33.51,33.82,33.16,33.76,70200.0,24.1275,24.3507,23.8755,24.3075,70200.0
2008-11-19 09:40:00,33.75,34.0,33.22,33.24,65100.0,24.3003,24.4803,23.9187,23.9331,65100.0
2008-11-19 09:45:00,33.24,33.44,33.03,33.44,91900.0,23.9331,24.0771,23.7819,24.0771,91900.0
2008-11-19 09:50:00,33.41,33.72,33.15,33.23,98100.0,24.0555,24.2787,23.8683,23.9259,98100.0
2008-11-19 09:55:00,33.23,33.29,33.09,33.13,60900.0,23.9259,23.9691,23.8251,23.8539,60900.0
2008-11-19 10:00:00,33.12,33.2,32.93,33.2,82300.0,23.8467,23.9043,23.7099,23.9043,82300.0
2008-11-19 10:05:00,33.22,33.59,33.12,33.55,57700.0,23.9187,24.1851,23.8467,24.1563,57700.0
2008-11-19 10:10:00,33.53,33.65,33.31,33.52,75800.0,24.1419,24.2283,23.9835,24.1347,75800.0
2008-11-19 10:15:00,33.53,33.74,33.31,33.31,59300.0,24.1419,24.2931,23.9835,23.9835,59300.0
2008-11-19 10:20:00,33.33,33.44,33.16,33.29,74800.0,23.9979,24.0771,23.8755,23.9691,74800.0
2008-11-19 10:25:00,33.29,33.34,33.1,33.25,44900.0,23.9691,24.0051,23.8323,23.9403,44900.0
2008-11-19 10:30:00,33.25,33.26,32.79,32.91,39000.0,23.9403,23.9475,23.6091,23.6955,39000.0
2008-11-19 10:35:00,32.94,32.94,32.41,32.41,77000.0,23.7171,23.7171,23.3355,23.3355,77000.0
2008-11-19 10:40:00,32.42,32.55,32.25,32.3,65300.0,23.3427,23.4363,23.2203,23.2563,65300.0
2008-11-19 10:45:00,32.3,32.3,32.0,32.01,77200.0,23.2563,23.2563,23.0403,23.0475,77200.0
2008-11-19 10:50:00,32.04,32.38,32.0,32.22,84200.0,23.0691,23.3139,23.0403,23.1987,84200.0
2008-11-19 10:55:00,32.21,32.29,32.0,32.0,45700.0,23.1915,23.2491,23.0403,23.0403,45700.0
2008-11-19 11:00:00,32.01,32.07,32.0,32.0,54100.0,23.0475,23.0907,23.0403,23.0403,54100.0
2008-11-19 11:05:00,32.03,32.26,31.96,32.22,76400.0,23.0619,23.2275,23.0115,23.1987,76400.0
2008-11-19 11:10:00,32.23,32.32,32.0,32.03,25100.0,23.2059,23.2707,23.0403,23.0619,25100.0
2008-11-19 11:15:00,32.04,32.15,31.83,32.14,54600.0,23.0691,23.1483,22.9179,23.1411,54600.0
2008-11-19 11:20:00,32.15,32.17,31.79,31.84,52100.0,23.1483,23.1627,22.8891,22.9251,52100.0
2008-11-19 11:25:00,31.84,31.89,31.69,31.76,50900.0,22.9251,22.9611,22.8171,22.8675,50900.0
2008-11-19 11:30:00,31.74,31.91,31.66,31.9,48800.0,22.8531,22.9755,22.7955,22.9683,48800.0
2008-11-19 11:35:00,31.87,31.92,31.74,31.79,31300.0,22.9467,22.9827,22.8531,22.8891,31300.0
2008-11-19 11:40:00,31.82,32.0,31.77,31.99,30900.0,22.9107,23.0403,22.8747,23.0331,30900.0
2008-11-19 11:45:00,32.0,32.03,31.81,31.97,26800.0,23.0403,23.0619,22.9035,23.0187,26800.0
2008-11-19 11:50:00,31.97,32.48,31.97,32.39,34200.0,23.0187,23.3859,23.0187,23.3211,34200.0
2008-11-19 11:55:00,32.36,32.43,32.25,32.28,36200.0,23.2995,23.3499,23.2203,23.2419,36200.0
2008-11-19 12:00:00,32.28,32.28,32.03,32.18,46900.0,23.2419,23.2419,23.0619,23.1699,46900.0
2008-11-19 12:05:00,32.18,32.26,32.1,32.22,31900.0,23.1699,23.2275,23.1123,23.1987,31900.0
2008-11-19 12:10:00,32.19,32.19,32.08,32.17,34000.0,23.1771,23.1771,23.0979,23.1627,34000.0
2008-11-19 12:15:00,32.17,32.21,31.96,32.06,51700.0,23.1627,23.1915,23.0115,23.0835,51700.0
2008-11-19 12:20:00,32.01,32.29,32.01,32.26,64400.0,23.0475,23.2491,23.0475,23.2275,64400.0
2008-11-19 12:25:00,32.24,32.26,32.01,32.14,32200.0,23.2131,23.2275,23.0475,23.1411,32200.0
2008-11-19 12:30:00,32.14,32.18,32.02,32.18,46100.0,23.1411,23.1699,23.0547,23.1699,46100.0
2008-11-19 12:35:00,32.18,32.5,32.18,32.47,65300.0,23.1699,23.4003,23.1699,23.3787,65300.0
2008-11-19 12:40:00,32.49,32.67,32.3,32.3,62600.0,23.3931,23.5227,23.2563,23.2563,62600.0
2008-11-19 12:45:00,32.29,32.35,32.21,32.33,34200.0,23.2491,23.2923,23.1915,23.2779,34200.0
2008-11-19 12:50:00,32.31,32.33,32.05,32.11,30600.0,23.2635,23.2779,23.0763,23.1195,30600.0
2008-11-19 12:55:00,32.07,32.25,32.06,32.23,22100.0,23.0907,23.2203,23.0835,23.2059,22100.0
2008-11-19 13:00:00,32.25,32.52,32.22,32.46,41900.0,23.2203,23.4147,23.1987,23.3715,41900.0
2008-11-19 13:05:00,32.44,32.65,32.4,32.4,32400.0,23.3571,23.5083,23.3283,23.3283,32400.0
2008-11-19 13:10:00,32.38,32.42,32.28,32.41,28400.0,23.3139,23.3427,23.2419,23.3355,28400.0
2008-11-19 13:15:00,32.4,32.41,32.0,32.08,38000.0,23.3283,23.3355,23.0403,23.0979,38000.0
2008-11-19 13:20:00,32.09,32.18,32.05,32.08,37100.0,23.1051,23.1699,23.0763,23.0979,37100.0
2008-11-19 13:25:00,32.07,32.13,31.98,31.99,32100.0,23.0907,23.1339,23.0259,23.0331,32100.0
2008-11-19 13:30:00,31.98,31.98,31.79,31.83,36800.0,23.0259,23.0259,22.8891,22.9179,36800.0
2008-11-19 13:35:00,31.83,31.95,31.77,31.94,34900.0,22.9179,23.0043,22.8747,22.9971,34900.0
2008-11-19 13:40:00,31.93,32.1,31.93,32.04,19100.0,22.9899,23.1123,22.9899,23.0691,19100.0
2008-11-19 13:45:00,32.02,32.2,32.02,32.16,21900.0,23.0547,23.1843,23.0547,23.1555,21900.0
2008-11-19 13:50:00,32.13,32.28,32.0,32.25,38400.0,23.1339,23.2419,23.0403,23.2203,38400.0
2008-11-19 13:55:00,32.28,32.48,32.27,32.32,25900.0,23.2419,23.3859,23.2347,23.2707,25900.0
2008-11-19 14:00:00,32.3,32.31,32.04,32.05,56200.0,23.2563,23.2635,23.0691,23.0763,56200.0
2008-11-19 14:05:00,32.04,32.23,31.86,32.22,45000.0,23.0691,23.2059,22.9395,23.1987,45000.0
2008-11-19 14:10:00,32.2,32.4,32.16,32.37,35000.0,23.1843,23.3283,23.1555,23.3067,35000.0
2008-11-19 14:15:00,32.35,32.38,32.07,32.09,29600.0,23.2923,23.3139,23.0907,23.1051,29600.0
2008-11-19 14:20:00,32.06,32.06,31.79,31.79,33900.0,23.0835,23.0835,22.8891,22.8891,33900.0
2008-11-19 14:25:00,31.79,32.15,31.79,31.98,55400.0,22.8891,23.1483,22.8891,23.0259,55400.0
2008-11-19 14:30:00,31.97,32.07,31.75,31.75,32400.0,23.0187,23.0907,22.8603,22.8603,32400.0
2008-11-19 14:35:00,31.73,31.89,31.62,31.71,61900.0,22.8459,22.9611,22.7667,22.8315,61900.0
2008-11-19 14:40:00,31.71,31.89,31.66,31.89,81600.0,22.8315,22.9611,22.7955,22.9611,81600.0
2008-11-19 14:45:00,31.9,32.42,31.88,32.16,70800.0,22.9683,23.3427,22.9539,23.1555,70800.0
2008-11-19 14:50:00,32.15,32.3,32.01,32.07,56800.0,23.1483,23.2563,23.0475,23.0907,56800.0
2008-11-19 14:55:00,32.08,32.23,31.8,32.14,55300.0,23.0979,23.2059,22.8963,23.1411,55300.0
2008-11-19 15:00:00,32.14,32.14,31.8,32.05,55800.0,23.1411,23.1411,22.8963,23.0763,55800.0
2008-11-19 15:05:00,32.03,32.33,31.88,32.28,49800.0,23.0619,23.2779,22.9539,23.2419,49800.0
2008-11-19 15:10:00,32.28,32.38,32.1,32.35,111200.0,23.2419,23.3139,23.1123,23.2923,111200.0
2008-11-19 15:15:00,32.34,32.35,31.85,31.85,78300.0,23.2851,23.2923,22.9323,22.9323,78300.0
2008-11-19 15:20:00,31.84,31.91,31.7,31.78,92500.0,22.9251,22.9755,22.8243,22.8819,92500.0
2008-11-19 15:25:00,31.79,31.98,31.65,31.91,67600.0,22.8891,23.0259,22.7883,22.9755,67600.0
2008-11-19 15:30:00,31.92,32.04,31.71,32.04,70600.0,22.9827,23.0691,22.8315,23.0691,70600.0
2008-11-19 15:35:00,32.04,32.06,31.48,31.49,125200.0,23.0691,23.0835,22.6659,22.6731,125200.0
2008-11-19 15:40:00,31.49,31.66,31.25,31.29,117700.0,22.6731,22.7955,22.5003,22.5291,117700.0
2008-11-19 15:45:00,31.26,31.31,31.05,31.19,128400.0,22.5075,22.5435,22.3563,22.4571,128400.0
2008-11-19 15:50:00,31.2,31.31,31.1,31.29,158300.0,22.4643,22.5435,22.3923,22.5291,158300.0
2008-11-19 15:55:00,31.27,31.3,31.02,31.14,213400.0,22.5147,22.5363,22.3347,22.4211,213400.0
2008-11-20 09:30:00,30.71,30.85,30.3,30.36,152100.0,22.1115,22.2123,21.8163,21.8595,152100.0
2008-11-20 09:35:00,30.33,30.33,29.85,29.89,311900.0,21.8379,21.8379,21.4923,21.5211,311900.0
2008-11-20 09:40:00,29.87,30.03,29.81,29.83,133700.0,21.5067,21.6219,21.4635,21.4779,133700.0
2008-11-20 09:45:00,29.83,30.23,29.83,30.08,87400.0,21.4779,21.7659,21.4779,21.6579,87400.0
2008-11-20 09:50:00,30.07,30.24,29.84,29.9,125500.0,21.6507,21.7731,21.4851,21.5283,125500.0
2008-11-20 09:55:00,29.87,30.1,29.81,29.9,109100.0,21.5067,21.6723,21.4635,21.5283,109100.0
2008-11-20 10:00:00,29.87,30.07,29.55,29.55,174300.0,21.5067,21.6507,21.2763,21.2763,174300.0
2008-11-20 10:05:00,29.55,29.88,29.5,29.6,183000.0,21.2763,21.5139,21.2403,21.3123,183000.0
2008-11-20 10:10:00,29.6,29.69,29.5,29.55,96200.0,21.3123,21.3771,21.2403,21.2763,96200.0
2008-11-20 10:15:00,29.53,29.58,29.35,29.43,156000.0,21.2619,21.2979,21.1323,21.1899,156000.0
2008-11-20 10:20:00,29.44,30.0,29.42,29.91,93500.0,21.1971,21.6003,21.1827,21.5355,93500.0
2008-11-20 10:25:00,29.94,30.29,29.78,30.27,108300.0,21.5571,21.8091,21.4419,21.7947,108300.0
2008-11-20 10:30:00,30.25,30.34,30.08,30.18,111000.0,21.7803,21.8451,21.6579,21.7299,111000.0
2008-11-20 10:35:00,30.17,30.25,29.9,29.97,95200.0,21.7227,21.7803,21.5283,21.5787,95200.0
2008-11-20 10:40:00,29.94,30.61,29.8,30.61,101300.0,21.5571,22.0395,21.4563,22.0395,101300.0
2008-11-20 10:45:00,30.64,30.9,30.39,30.65,128800.0,22.0611,22.2483,21.8811,22.0683,128800.0
2008-11-20 10:50:00,30.64,30.69,30.08,30.39,96400.0,22.0611,22.0971,21.6579,21.8811,96400.0
2008-11-20 10:55:00,30.38,30.45,30.1,30.45,129600.0,21.8739,21.9243,21.6723,21.9243,129600.0
2008-11-20 11:00:00,30.48,31.05,30.42,31.04,154800.0,21.9459,22.3563,21.9027,22.3491,154800.0
2008-11-20 11:05:00,31.04,31.18,30.54,30.6,105900.0,22.3491,22.4499,21.9891,22.0323,105900.0
2008-11-20 11:10:00,30.59,30.77,30.27,30.65,123000.0,22.0251,22.1547,21.7947,22.0683,123000.0
2008-11-20 11:15:00,30.65,30.75,30.41,30.49,125000.0,22.0683,22.1403,21.8955,21.9531,125000.0
2008-11-20 11:20:00,30.48,30.66,30.33,30.38,122600.0,21.9459,22.0755,21.8379,21.8739,122600.0
2008-11-20 11:25:00,30.34,30.6,30.26,30.51,96700.0,21.8451,22.0323,21.7875,21.9675,96700.0
2008-11-20 11:30:00,30.52,30.52,30.0,30.18,52400.0,21.9747,21.9747,21.6003,21.7299,52400.0
2008-11-20 11:35:00,30.19,30.44,30.06,30.17,50700.0,21.7371,21.9171,21.6435,21.7227,50700.0
2008-11-20 11:40:00,30.15,30.28,30.06,30.25,48900.0,21.7083,21.8019,21.6435,21.7803,48900.0
2008-11-20 11:45:00,30.27,30.29,29.83,30.02,58700.0,21.7947,21.8091,21.4779,21.6147,58700.0
2008-11-20 11:50:00,30.03,30.1,29.9,29.97,76200.0,21.6219,21.6723,21.5283,21.5787,76200.0
2008-11-20 11:55:00,29.98,30.18,29.89,29.9,43100.0,21.5859,21.7299,21.5211,21.5283,43100.0
2008-11-20 12:00:00,29.89,29.89,29.76,29.84,77300.0,21.5211,21.5211,21.4275,21.4851,77300.0
2008-11-20 12:05:00,29.85,30.11,29.82,29.9,42700.0,21.4923,21.6795,21.4707,21.5283,42700.0
2008-11-20 12:10:00,29.87,30.27,29.87,30.13,53400.0,21.5067,21.7947,21.5067,21.6939,53400.0
2008-11-20 12:15:00,30.13,30.29,30.02,30.14,62200.0,21.6939,21.8091,21.6147,21.7011,62200.0
2008-11-20 12:20:00,30.15,30.55,30.15,30.47,66100.0,21.7083,21.9963,21.7083,21.9387,66100.0
2008-11-20 12:25:00,30.46,30.99,30.38,30.86,98500.0,21.9315,22.3131,21.8739,22.2195,98500.0
2008-11-20 12:30:00,30.86,31.35,30.79,30.98,96100.0,22.2195,22.5723,22.1691,22.3059,96100.0
2008-11-20 12:35:00,30.98,31.09,30.75,31.02,99800.0,22.3059,22.3851,22.1403,22.3347,99800.0
2008-11-20 12:40:00,31.04,31.19,31.01,31.08,93000.0,22.3491,22.4571,22.3275,22.3779,93000.0
2008-11-20 12:45:00,31.06,31.61,30.96,31.55,85200.0,22.3635,22.7595,22.2915,22.7163,85200.0
2008-11-20 12:50:00,31.54,31.82,31.43,31.44,161100.0,22.7091,22.9107,22.6299,22.6371,161100.0
2008-11-20 12:55:00,31.45,31.46,31.16,31.23,86400.0,22.6443,22.6515,22.4355,22.4859,86400.0
2008-11-20 13:00:00,31.22,31.22,30.75,30.9,62000.0,22.4787,22.4787,22.1403,22.2483,62000.0
2008-11-20 13:05:00,30.93,31.09,30.82,30.98,51400.0,22.2699,22.3851,22.1907,22.3059,51400.0
2008-11-20 13:10:00,30.99,31.0,30.6,30.9,105000.0,22.3131,22.3203,22.0323,22.2483,105000.0
2008-11-20 13:15:00,30.89,31.25,30.74,30.74,71200.0,22.2411,22.5003,22.1331,22.1331,71200.0
2008-11-20 13:20:00,30.74,30.87,30.31,30.84,81100.0,22.1331,22.2267,21.8235,22.2051,81100.0
2008-11-20 13:25:00,30.87,31.0,30.68,30.72,53900.0,22.2267,22.3203,22.0899,22.1187,53900.0
2008-11-20 13:30:00,30.69,31.08,30.64,31.05,62400.0,22.0971,22.3779,22.0611,22.3563,62400.0
2008-11-20 13:35:00,31.05,31.06,30.35,30.57,84200.0,22.3563,22.3635,21.8523,22.0107,84200.0
2008-11-20 13:40:00,30.57,30.81,30.5,30.74,47500.0,22.0107,22.1835,21.9603,22.1331,47500.0
2008-11-20 13:45:00,30.74,30.78,30.58,30.61,77300.0,22.1331,22.1619,22.0179,22.0395,77300.0
2008-11-20 13:50:00,30.6,30.7,30.5,30.56,47500.0,22.0323,22.1043,21.9603,22.0035,47500.0
2008-11-20 13:55:00,30.58,30.86,30.42,30.84,37300.0,22.0179,22.2195,21.9027,22.2051,37300.0
2008-11-20 14:00:00,30.83,30.93,30.43,30.45,50000.0,22.1979,22.2699,21.9099,21.9243,50000.0
2008-11-20 14:05:00,30.44,30.65,30.25,30.36,51000.0,21.9171,22.0683,21.7803,21.8595,51000.0
2008-11-20 14:10:00,30.36,30.51,30.28,30.4,43500.0,21.8595,21.9675,21.8019,21.8883,43500.0
2008-11-20 14:15:00,30.4,30.48,30.03,30.05,60600.0,21.8883,21.9459,21.6219,21.6363,60600.0
2008-11-20 14:20:00,30.05,30.26,30.03,30.09,40300.0,21.6363,21.7875,21.6219,21.6651,40300.0
2008-11-20 14:25:00,30.08,30.12,29.79,29.81,69400.0,21.6579,21.6867,21.4491,21.4635,69400.0
2008-11-20 14:30:00,29.81,29.95,29.8,29.88,69500.0,21.4635,21.5643,21.4563,21.5139,69500.0
2008-11-20 14:35:00,29.89,30.13,29.83,29.97,54700.0,21.5211,21.6939,21.4779,21.5787,54700.0
2008-11-20 14:40:00,29.97,30.07,29.82,29.83,62300.0,21.5787,21.6507,21.4707,21.4779,62300.0
2008-11-20 14:45:00,29.86,29.86,29.54,29.61,53600.0,21.4995,21.4995,21.2691,21.3195,53600.0
2008-11-20 14:50:00,29.65,29.83,29.51,29.56,44400.0,21.3483,21.4779,21.2475,21.2835,44400.0
2008-11-20 14:55:00,29.55,29.64,29.41,29.64,49600.0,21.2763,21.3411,21.1755,21.3411,49600.0
2008-11-20 15:00:00,29.62,30.0,29.61,29.79,113300.0,21.3267,21.6003,21.3195,21.4491,113300.0
2008-11-20 15:05:00,29.78,29.93,29.62,29.79,105300.0,21.4419,21.5499,21.3267,21.4491,105300.0
2008-11-20 15:10:00,29.8,30.0,29.5,29.52,74500.0,21.4563,21.6003,21.2403,21.2547,74500.0
2008-11-20 15:15:00,29.52,29.71,29.23,29.33,70600.0,21.2547,21.3915,21.0459,21.1179,70600.0
2008-11-20 15:20:00,29.34,29.42,29.18,29.23,90800.0,21.1251,21.1827,21.0099,21.0459,90800.0
2008-11-20 15:25:00,29.2,29.45,29.2,29.43,77500.0,21.0243,21.2043,21.0243,21.1899,77500.0
2008-11-20 15:30:00,29.41,29.57,29.36,29.39,153900.0,21.1755,21.2907,21.1395,21.1611,153900.0
2008-11-20 15:35:00,29.39,29.43,29.03,29.06,168200.0,21.1611,21.1899,20.9019,20.9235,168200.0
2008-11-20 15:40:00,29.05,29.17,28.73,28.86,312600.0,20.9163,21.0027,20.6859,20.7795,312600.0
2008-11-20 15:45:00,28.87,29.36,28.81,29.16,293800.0,20.7867,21.1395,20.7435,20.9955,293800.0
2008-11-20 15:50:00,29.16,29.22,28.76,28.86,306100.0,20.9955,21.0387,20.7075,20.7795,306100.0
2008-11-20 15:55:00,28.87,28.88,28.58,28.76,398300.0,20.7867,20.7939,20.5778,20.7075,398300.0
2008-11-21 09:30:00,29.95,29.96,29.29,29.6,357400.0,21.5643,21.5715,21.0891,21.3123,357400.0
2008-11-21 09:35:00,29.57,29.77,29.5,29.62,86400.0,21.2907,21.4347,21.2403,21.3267,86400.0
2008-11-21 09:40:00,29.59,29.85,29.5,29.65,109000.0,21.3051,21.4923,21.2403,21.3483,109000.0
2008-11-21 09:45:00,29.64,30.24,29.6,30.15,142300.0,21.3411,21.7731,21.3123,21.7083,142300.0
2008-11-21 09:50:00,30.17,30.18,29.93,29.97,133700.0,21.7227,21.7299,21.5499,21.5787,133700.0
2008-11-21 09:55:00,29.93,30.03,29.48,29.73,175600.0,21.5499,21.6219,21.2259,21.4059,175600.0
2008-11-21 10:00:00,29.72,29.91,29.54,29.75,137400.0,21.3987,21.5355,21.2691,21.4203,137400.0
2008-11-21 10:05:00,29.72,30.44,29.68,30.34,189300.0,21.3987,21.9171,21.3699,21.8451,189300.0
2008-11-21 10:10:00,30.33,30.37,29.82,29.85,121600.0,21.8379,21.8667,21.4707,21.4923,121600.0
2008-11-21 10:15:00,29.85,29.9,29.55,29.56,158000.0,21.4923,21.5283,21.2763,21.2835,158000.0
2008-11-21 10:20:00,29.56,30.06,29.56,29.82,214300.0,21.2835,21.6435,21.2835,21.4707,214300.0
2008-11-21 10:25:00,29.82,29.88,29.55,29.74,145600.0,21.4707,21.5139,21.2763,21.4131,145600.0
2008-11-21 10:30:00,29.77,30.06,29.77,29.82,138600.0,21.4347,21.6435,21.4347,21.4707,138600.0
2008-11-21 10:35:00,29.82,30.05,29.66,29.86,141000.0,21.4707,21.6363,21.3555,21.4995,141000.0
2008-11-21 10:40:00,29.87,29.89,29.61,29.62,126100.0,21.5067,21.5211,21.3195,21.3267,126100.0
2008-11-21 10:45:00,29.62,30.0,29.59,29.63,115700.0,21.3267,21.6003,21.3051,21.3339,115700.0
2008-11-21 10:50:00,29.64,29.78,29.4,29.44,169700.0,21.3411,21.4419,21.1683,21.1971,169700.0
2008-11-21 10:55:00,29.44,29.59,29.25,29.35,123100.0,21.1971,21.3051,21.0603,21.1323,123100.0
2008-11-21 11:00:00,29.36,29.48,29.05,29.05,109100.0,21.1395,21.2259,20.9163,20.9163,109100.0
2008-11-21 11:05:00,29.06,29.3,29.0,29.21,140600.0,20.9235,21.0963,20.8803,21.0315,140600.0
2008-11-21 11:10:00,29.21,29.69,29.21,29.59,87100.0,21.0315,21.3771,21.0315,21.3051,87100.0
2008-11-21 11:15:00,29.59,29.85,29.5,29.82,75000.0,21.3051,21.4923,21.2403,21.4707,75000.0
2008-11-21 11:20:00,29.82,30.04,29.77,29.99,90600.0,21.4707,21.6291,21.4347,21.5931,90600.0
2008-11-21 11:25:00,29.98,30.03,29.62,29.69,76300.0,21.5859,21.6219,21.3267,21.3771,76300.0
2008-11-21 11:30:00,29.73,29.91,29.68,29.77,64300.0,21.4059,21.5355,21.3699,21.4347,64300.0
2008-11-21 11:35:00,29.75,29.8,29.44,29.78,70700.0,21.4203,21.4563,21.1971,21.4419,70700.0
2008-11-21 11:40:00,29.65,29.9,29.58,29.6,54000.0,21.3483,21.5283,21.2979,21.3123,54000.0
2008-11-21 11:45:00,29.59,29.66,29.48,29.54,51300.0,21.3051,21.3555,21.2259,21.2691,51300.0
2008-11-21 11:50:00,29.54,29.58,29.27,29.27,53700.0,21.2691,21.2979,21.0747,21.0747,53700.0
2008-11-21 11:55:00,29.29,29.56,29.24,29.31,44800.0,21.0891,21.2835,21.0531,21.1035,44800.0
2008-11-21 12:00:00,29.31,29.37,29.09,29.36,48200.0,21.1035,21.1467,20.9451,21.1395,48200.0
2008-11-21 12:05:00,29.34,29.76,29.34,29.58,67800.0,21.1251,21.4275,21.1251,21.2979,67800.0
2008-11-21 12:10:00,29.57,29.59,29.24,29.35,53500.0,21.2907,21.3051,21.0531,21.1323,53500.0
2008-11-21 12:15:00,29.35,29.66,29.26,29.26,47400.0,21.1323,21.3555,21.0675,21.0675,47400.0
2008-11-21 12:20:00,29.25,29.37,29.2,29.26,56400.0,21.0603,21.1467,21.0243,21.0675,56400.0
2008-11-21 12:25:00,29.25,29.37,29.21,29.3,63800.0,21.0603,21.1467,21.0315,21.0963,63800.0
2008-11-21 12:30:00,29.3,29.52,29.25,29.5,56300.0,21.0963,21.2547,21.0603,21.2403,56300.0
2008-11-21 12:35:00,29.48,29.68,29.38,29.54,38700.0,21.2259,21.3699,21.1539,21.2691,38700.0
2008-11-21 12:40:00,29.56,29.7,29.42,29.46,33700.0,21.2835,21.3843,21.1827,21.2115,33700.0
2008-11-21 12:45:00,29.45,29.65,29.37,29.38,56500.0,21.2043,21.3483,21.1467,21.1539,56500.0
2008-11-21 12:50:00,29.38,29.57,29.33,29.53,37800.0,21.1539,21.2907,21.1179,21.2619,37800.0
2008-11-21 12:55:00,29.49,29.6,29.39,29.4,53400.0,21.2331,21.3123,21.1611,21.1683,53400.0
2008-11-21 13:00:00,29.47,29.49,29.22,29.26,38500.0,21.2187,21.2331,21.0387,21.0675,38500.0
2008-11-21 13:05:00,29.26,29.44,29.23,29.37,27900.0,21.0675,21.1971,21.0459,21.1467,27900.0
2008-11-21 13:10:00,29.38,29.54,29.34,29.45,47400.0,21.1539,21.2691,21.1251,21.2043,47400.0
2008-11-21 13:15:00,29.48,29.54,29.35,29.49,38500.0,21.2259,21.2691,21.1323,21.2331,38500.0
2008-11-21 13:20:00,29.49,29.49,29.17,29.2,33800.0,21.2331,21.2331,21.0027,21.0243,33800.0
2008-11-21 13:25:00,29.2,29.36,29.18,29.36,32400.0,21.0243,21.1395,21.0099,21.1395,32400.0
2008-11-21 13:30:00,29.35,29.39,29.08,29.09,56800.0,21.1323,21.1611,20.9379,20.9451,56800.0
2008-11-21 13:35:00,29.09,29.11,28.97,29.04,71600.0,20.9451,20.9595,20.8587,20.9091,71600.0
2008-11-21 13:40:00,29.03,29.28,29.0,29.12,45900.0,20.9019,21.0819,20.8803,20.9667,45900.0
2008-11-21 13:45:00,29.12,29.19,28.93,29.01,38800.0,20.9667,21.0171,20.8299,20.8875,38800.0
2008-11-21 13:50:00,28.98,29.0,28.83,28.99,56200.0,20.8659,20.8803,20.7579,20.8731,56200.0
2008-11-21 13:55:00,28.99,28.99,28.67,28.69,77300.0,20.8731,20.8731,20.6426,20.657,77300.0
2008-11-21 14:00:00,28.7,29.13,28.66,29.13,105400.0,20.6642,20.9739,20.6354,20.9739,105400.0
2008-11-21 14:05:00,29.12,29.13,28.85,28.88,134600.0,20.9667,20.9739,20.7723,20.7939,134600.0
2008-11-21 14:10:00,28.89,29.03,28.8,28.84,57800.0,20.8011,20.9019,20.7363,20.7651,57800.0
2008-11-21 14:15:00,28.84,28.9,28.75,28.9,80100.0,20.7651,20.8083,20.7003,20.8083,80100.0
2008-11-21 14:20:00,28.92,29.05,28.87,28.9,122600.0,20.8227,20.9163,20.7867,20.8083,122600.0
2008-11-21 14:25:00,28.88,28.94,28.76,28.8,89200.0,20.7939,20.8371,20.7075,20.7363,89200.0
2008-11-21 14:30:00,28.81,28.87,28.7,28.76,95100.0,20.7435,20.7867,20.6642,20.7075,95100.0
2008-11-21 14:35:00,28.77,28.91,28.59,28.87,102500.0,20.7147,20.8155,20.585,20.7867,102500.0
2008-11-21 14:40:00,28.89,28.92,28.57,28.9,107100.0,20.8011,20.8227,20.5706,20.8083,107100.0
2008-11-21 14:45:00,28.9,29.1,28.9,28.95,136500.0,20.8083,20.9523,20.8083,20.8443,136500.0
2008-11-21 14:50:00,28.95,29.15,28.8,28.89,85900.0,20.8443,20.9883,20.7363,20.8011,85900.0
2008-11-21 14:55:00,28.86,29.0,28.64,28.87,84200.0,20.7795,20.8803,20.621,20.7867,84200.0
2008-11-21 15:00:00,28.85,29.23,28.84,29.19,139400.0,20.7723,21.0459,20.7651,21.0171,139400.0
2008-11-21 15:05:00,29.21,29.5,29.05,29.29,108400.0,21.0315,21.2403,20.9163,21.0891,108400.0
2008-11-21 15:10:00,29.25,29.84,29.13,29.84,129400.0,21.0603,21.4851,20.9739,21.4851,129400.0
2008-11-21 15:15:00,29.83,29.83,29.42,29.64,150000.0,21.4779,21.4779,21.1827,21.3411,150000.0
2008-11-21 15:20:00,29.65,29.72,29.24,29.4,128400.0,21.3483,21.3987,21.0531,21.1683,128400.0
2008-11-21 15:25:00,29.38,29.8,29.2,29.64,120700.0,21.1539,21.4563,21.0243,21.3411,120700.0
2008-11-21 15:30:00,29.63,30.12,29.5,29.98,194800.0,21.3339,21.6867,21.2403,21.5859,194800.0
2008-11-21 15:35:00,29.99,30.37,29.9,30.19,274900.0,21.5931,21.8667,21.5283,21.7371,274900.0
2008-11-21 15:40:00,30.2,30.58,30.01,30.47,387000.0,21.7443,22.0179,21.6075,21.9387,387000.0
2008-11-21 15:45:00,30.47,30.8,30.25,30.8,310100.0,21.9387,22.1763,21.7803,22.1763,310100.0
2008-11-21 15:50:00,30.82,31.13,30.65,31.09,276200.0,22.1907,22.4139,22.0683,22.3851,276200.0
2008-11-21 15:55:00,31.1,31.3,30.93,31.05,254800.0,22.3923,22.5363,22.2699,22.3563,254800.0
2008-11-24 09:30:00,31.88,31.97,31.5,31.5,157800.0,22.9539,23.0187,22.6803,22.6803,157800.0
2008-11-24 09:35:00,31.52,31.75,31.51,31.73,100700.0,22.6947,22.8603,22.6875,22.8459,100700.0
2008-11-24 09:40:00,31.71,31.71,31.2,31.68,118000.0,22.8315,22.8315,22.4643,22.8099,118000.0
2008-11-24 09:45:00,31.67,31.75,31.25,31.4,85100.0,22.8027,22.8603,22.5003,22.6083,85100.0
2008-11-24 09:50:00,31.39,31.52,31.23,31.38,58500.0,22.6011,22.6947,22.4859,22.5939,58500.0
2008-11-24 09:55:00,31.34,31.71,31.22,31.57,58800.0,22.5651,22.8315,22.4787,22.7307,58800.0
2008-11-24 10:00:00,31.56,31.79,31.56,31.62,108100.0,22.7235,22.8891,22.7235,22.7667,108100.0
2008-11-24 10:05:00,31.62,31.81,31.61,31.8,94400.0,22.7667,22.9035,22.7595,22.8963,94400.0
2008-11-24 10:10:00,31.8,31.95,31.66,31.92,95200.0,22.8963,23.0043,22.7955,22.9827,95200.0
2008-11-24 10:15:00,31.94,32.5,31.86,32.49,146800.0,22.9971,23.4003,22.9395,23.3931,146800.0
2008-11-24 10:20:00,32.48,32.63,32.35,32.58,94400.0,23.3859,23.4939,23.2923,23.4579,94400.0
2008-11-24 10:25:00,32.58,32.85,32.56,32.78,109000.0,23.4579,23.6523,23.4435,23.6019,109000.0
2008-11-24 10:30:00,32.77,32.97,32.77,32.87,108000.0,23.5947,23.7387,23.5947,23.6667,108000.0
2008-11-24 10:35:00,32.88,32.88,32.43,32.53,58600.0,23.6739,23.6739,23.3499,23.4219,58600.0
2008-11-24 10:40:00,32.53,32.75,32.5,32.71,41900.0,23.4219,23.5803,23.4003,23.5515,41900.0
2008-11-24 10:45:00,32.72,32.82,32.61,32.63,43000.0,23.5587,23.6307,23.4795,23.4939,43000.0
2008-11-24 10:50:00,32.62,32.79,32.52,32.78,66500.0,23.4867,23.6091,23.4147,23.6019,66500.0
2008-11-24 10:55:00,32.78,32.94,32.63,32.94,55400.0,23.6019,23.7171,23.4939,23.7171,55400.0
2008-11-24 11:00:00,32.94,33.0,32.85,32.86,33900.0,23.7171,23.7603,23.6523,23.6595,33900.0
2008-11-24 11:05:00,32.87,32.99,32.82,32.87,53700.0,23.6667,23.7531,23.6307,23.6667,53700.0
2008-11-24 11:10:00,32.88,33.07,32.77,32.97,84800.0,23.6739,23.8107,23.5947,23.7387,84800.0
2008-11-24 11:15:00,32.98,33.1,32.6,32.63,74400.0,23.7459,23.8323,23.4723,23.4939,74400.0
2008-11-24 11:20:00,32.63,32.98,32.58,32.96,42500.0,23.4939,23.7459,23.4579,23.7315,42500.0
2008-11-24 11:25:00,32.94,32.96,32.66,32.67,38100.0,23.7171,23.7315,23.5155,23.5227,38100.0
2008-11-24 11:30:00,32.68,32.78,32.56,32.74,46700.0,23.5299,23.6019,23.4435,23.5731,46700.0
2008-11-24 11:35:00,32.75,32.97,32.68,32.94,53600.0,23.5803,23.7387,23.5299,23.7171,53600.0
2008-11-24 11:40:00,32.97,33.01,32.82,32.94,36000.0,23.7387,23.7675,23.6307,23.7171,36000.0
2008-11-24 11:45:00,32.94,32.98,32.86,32.95,35200.0,23.7171,23.7459,23.6595,23.7243,35200.0
2008-11-24 11:50:00,32.95,33.11,32.93,33.05,34500.0,23.7243,23.8395,23.7099,23.7963,34500.0
2008-11-24 11:55:00,33.03,33.17,33.0,33.06,33800.0,23.7819,23.8827,23.7603,23.8035,33800.0
2008-11-24 12:00:00,33.04,33.1,32.71,32.75,67900.0,23.7891,23.8323,23.5515,23.5803,67900.0
2008-11-24 12:05:00,32.77,32.98,32.74,32.93,33900.0,23.5947,23.7459,23.5731,23.7099,33900.0
2008-11-24 12:10:00,32.92,32.92,32.56,32.61,40000.0,23.7027,23.7027,23.4435,23.4795,40000.0
2008-11-24 12:15:00,32.6,32.72,32.17,32.33,54300.0,23.4723,23.5587,23.1627,23.2779,54300.0
2008-11-24 12:20:00,32.34,32.34,31.79,32.05,100100.0,23.2851,23.2851,22.8891,23.0763,100100.0
2008-11-24 12:25:00,32.05,32.31,31.83,31.83,44600.0,23.0763,23.2635,22.9179,22.9179,44600.0
2008-11-24 12:30:00,31.84,32.19,31.82,32.05,47900.0,22.9251,23.1771,22.9107,23.0763,47900.0
2008-11-24 12:35:00,32.06,32.12,31.65,31.66,40300.0,23.0835,23.1267,22.7883,22.7955,40300.0
2008-11-24 12:40:00,31.64,32.11,31.56,31.98,40800.0,22.7811,23.1195,22.7235,23.0259,40800.0
2008-11-24 12:45:00,31.95,32.17,31.88,32.1,59400.0,23.0043,23.1627,22.9539,23.1123,59400.0
2008-11-24 12:50:00,32.1,32.46,32.08,32.42,49700.0,23.1123,23.3715,23.0979,23.3427,49700.0
2008-11-24 12:55:00,32.4,32.42,32.26,32.33,32400.0,23.3283,23.3427,23.2275,23.2779,32400.0
2008-11-24 13:00:00,32.34,32.58,32.34,32.49,52300.0,23.2851,23.4579,23.2851,23.3931,52300.0
2008-11-24 13:05:00,32.52,32.64,32.44,32.48,51400.0,23.4147,23.5011,23.3571,23.3859,51400.0
2008-11-24 13:10:00,32.49,32.53,32.31,32.4,36000.0,23.3931,23.4219,23.2635,23.3283,36000.0
2008-11-24 13:15:00,32.41,32.49,32.21,32.45,41400.0,23.3355,23.3931,23.1915,23.3643,41400.0
2008-11-24 13:20:00,32.45,32.59,32.43,32.52,31400.0,23.3643,23.4651,23.3499,23.4147,31400.0
2008-11-24 13:25:00,32.55,32.63,32.42,32.6,40000.0,23.4363,23.4939,23.3427,23.4723,40000.0
2008-11-24 13:30:00,32.57,32.63,32.5,32.57,35000.0,23.4507,23.4939,23.4003,23.4507,35000.0
2008-11-24 13:35:00,32.56,32.6,32.43,32.5,43800.0,23.4435,23.4723,23.3499,23.4003,43800.0
2008-11-24 13:40:00,32.51,32.56,32.36,32.4,47700.0,23.4075,23.4435,23.2995,23.3283,47700.0
2008-11-24 13:45:00,32.4,32.45,32.26,32.36,54700.0,23.3283,23.3643,23.2275,23.2995,54700.0
2008-11-24 13:50:00,32.39,32.56,32.36,32.55,37300.0,23.3211,23.4435,23.2995,23.4363,37300.0
2008-11-24 13:55:00,32.55,32.95,32.5,32.94,76700.0,23.4363,23.7243,23.4003,23.7171,76700.0
2008-11-24 14:00:00,32.94,32.96,32.85,32.86,52500.0,23.7171,23.7315,23.6523,23.6595,52500.0
2008-11-24 14:05:00,32.86,32.88,32.66,32.76,75100.0,23.6595,23.6739,23.5155,23.5875,75100.0
2008-11-24 14:10:00,32.77,32.79,32.5,32.58,74200.0,23.5947,23.6091,23.4003,23.4579,74200.0
2008-11-24 14:15:00,32.58,32.97,32.52,32.85,58000.0,23.4579,23.7387,23.4147,23.6523,58000.0
2008-11-24 14:20:00,32.85,33.24,32.82,33.2,69100.0,23.6523,23.9331,23.6307,23.9043,69100.0
2008-11-24 14:25:00,33.18,33.24,32.91,33.03,75100.0,23.8899,23.9331,23.6955,23.7819,75100.0
2008-11-24 14:30:00,33.06,33.4,33.05,33.21,70000.0,23.8035,24.0483,23.7963,23.9115,70000.0
2008-11-24 14:35:00,33.2,33.29,33.12,33.2,51200.0,23.9043,23.9691,23.8467,23.9043,51200.0
2008-11-24 14:40:00,33.23,33.27,32.78,32.95,49900.0,23.9259,23.9547,23.6019,23.7243,49900.0
2008-11-24 14:45:00,32.96,32.98,32.62,32.69,68800.0,23.7315,23.7459,23.4867,23.5371,68800.0
2008-11-24 14:50:00,32.69,32.86,32.65,32.7,59800.0,23.5371,23.6595,23.5083,23.5443,59800.0
2008-11-24 14:55:00,32.7,32.95,32.7,32.9,57500.0,23.5443,23.7243,23.5443,23.6883,57500.0
2008-11-24 15:00:00,32.89,33.19,32.73,33.18,62100.0,23.6811,23.8971,23.5659,23.8899,62100.0
2008-11-24 15:05:00,33.18,33.4,33.04,33.4,68700.0,23.8899,24.0483,23.7891,24.0483,68700.0
2008-11-24 15:10:00,33.38,33.42,33.27,33.33,91200.0,24.0339,24.0627,23.9547,23.9979,91200.0
2008-11-24 15:15:00,33.35,33.45,33.18,33.38,72300.0,24.0123,24.0843,23.8899,24.0339,72300.0
2008-11-24 15:20:00,33.38,33.59,33.31,33.48,83400.0,24.0339,24.1851,23.9835,24.1059,83400.0
2008-11-24 15:25:00,33.48,33.79,33.46,33.76,85900.0,24.1059,24.3291,24.0915,24.3075,85900.0
2008-11-24 15:30:00,33.78,33.79,33.32,33.42,101800.0,24.3219,24.3291,23.9907,24.0627,101800.0
2008-11-24 15:35:00,33.42,33.71,33.32,33.59,101400.0,24.0627,24.2715,23.9907,24.1851,101400.0
2008-11-24 15:40:00,33.58,34.05,33.58,33.94,206600.0,24.1779,24.5163,24.1779,24.4371,206600.0
2008-11-24 15:45:00,33.92,33.99,33.54,33.57,160500.0,24.4227,24.4731,24.1491,24.1707,160500.0
2008-11-24 15:50:00,33.56,33.66,33.03,33.4,327700.0,24.1635,24.2355,23.7819,24.0483,327700.0
2008-11-24 15:55:00,33.41,33.6,33.14,33.18,235500.0,24.0555,24.1923,23.8611,23.8899,235500.0
2008-11-25 09:30:00,34.45,34.92,34.35,34.47,143000.0,24.8043,25.1427,24.7323,24.8187,143000.0
2008-11-25 09:35:00,34.46,34.47,33.34,33.43,148100.0,24.8115,24.8187,24.0051,24.0699,148100.0
2008-11-25 09:40:00,33.42,34.12,33.42,33.68,125300.0,24.0627,24.5667,24.0627,24.2499,125300.0
2008-11-25 09:45:00,33.68,33.75,33.47,33.63,101600.0,24.2499,24.3003,24.0987,24.2139,101600.0
2008-11-25 09:50:00,33.62,33.79,33.32,33.36,71800.0,24.2067,24.3291,23.9907,24.0195,71800.0
2008-11-25 09:55:00,33.35,33.38,33.09,33.18,54700.0,24.0123,24.0339,23.8251,23.8899,54700.0
2008-11-25 10:00:00,33.18,33.52,33.14,33.24,154300.0,23.8899,24.1347,23.8611,23.9331,154300.0
2008-11-25 10:05:00,33.24,33.71,33.22,33.69,106700.0,23.9331,24.2715,23.9187,24.2571,106700.0
2008-11-25 10:10:00,33.7,33.73,33.15,33.4,59700.0,24.2643,24.2859,23.8683,24.0483,59700.0
2008-11-25 10:15:00,33.39,33.54,33.21,33.49,50100.0,24.0411,24.1491,23.9115,24.1131,50100.0
2008-11-25 10:20:00,33.5,33.5,33.11,33.11,71100.0,24.1203,24.1203,23.8395,23.8395,71100.0
2008-11-25 10:25:00,33.1,33.49,33.1,33.43,57200.0,23.8323,24.1131,23.8323,24.0699,57200.0
2008-11-25 10:30:00,33.45,33.61,33.29,33.39,61100.0,24.0843,24.1995,23.9691,24.0411,61100.0
2008-11-25 10:35:00,33.38,33.4,33.1,33.11,44200.0,24.0339,24.0483,23.8323,23.8395,44200.0
2008-11-25 10:40:00,33.15,33.16,32.75,32.93,108100.0,23.8683,23.8755,23.5803,23.7099,108100.0
2008-11-25 10:45:00,32.94,32.98,32.56,32.57,63200.0,23.7171,23.7459,23.4435,23.4507,63200.0
2008-11-25 10:50:00,32.56,32.64,32.27,32.32,103400.0,23.4435,23.5011,23.2347,23.2707,103400.0
2008-11-25 10:55:00,32.31,32.5,32.31,32.43,56200.0,23.2635,23.4003,23.2635,23.3499,56200.0
2008-11-25 11:00:00,32.45,32.52,32.1,32.18,53500.0,23.3643,23.4147,23.1123,23.1699,53500.0
2008-11-25 11:05:00,32.18,32.18,31.74,31.89,161100.0,23.1699,23.1699,22.8531,22.9611,161100.0
2008-11-25 11:10:00,31.89,32.1,31.73,32.04,132900.0,22.9611,23.1123,22.8459,23.0691,132900.0
2008-11-25 11:15:00,32.07,32.39,31.9,32.39,43600.0,23.0907,23.3211,22.9683,23.3211,43600.0
2008-11-25 11:20:00,32.4,32.54,32.37,32.47,44000.0,23.3283,23.4291,23.3067,23.3787,44000.0
2008-11-25 11:25:00,32.46,32.6,32.42,32.57,18700.0,23.3715,23.4723,23.3427,23.4507,18700.0
2008-11-25 11:30:00,32.56,32.62,32.44,32.54,36300.0,23.4435,23.4867,23.3571,23.4291,36300.0
2008-11-25 11:35:00,32.54,32.78,32.41,32.41,44500.0,23.4291,23.6019,23.3355,23.3355,44500.0
2008-11-25 11:40:00,32.4,32.82,32.36,32.8,42300.0,23.3283,23.6307,23.2995,23.6163,42300.0
2008-11-25 11:45:00,32.81,32.95,32.7,32.83,40100.0,23.6235,23.7243,23.5443,23.6379,40100.0
2008-11-25 11:50:00,32.8,32.92,32.67,32.87,64600.0,23.6163,23.7027,23.5227,23.6667,64600.0
2008-11-25 11:55:00,32.87,32.99,32.72,32.74,23200.0,23.6667,23.7531,23.5587,23.5731,23200.0
2008-11-25 12:00:00,32.74,32.83,32.37,32.42,70400.0,23.5731,23.6379,23.3067,23.3427,70400.0
2008-11-25 12:05:00,32.42,32.59,32.31,32.54,73100.0,23.3427,23.4651,23.2635,23.4291,73100.0
2008-11-25 12:10:00,32.54,32.59,32.14,32.18,49300.0,23.4291,23.4651,23.1411,23.1699,49300.0
2008-11-25 12:15:00,32.17,32.39,32.16,32.35,53800.0,23.1627,23.3211,23.1555,23.2923,53800.0
2008-11-25 12:20:00,32.33,32.36,32.03,32.07,44300.0,23.2779,23.2995,23.0619,23.0907,44300.0
2008-11-25 12:25:00,32.08,32.18,31.94,32.18,37700.0,23.0979,23.1699,22.9971,23.1699,37700.0
2008-11-25 12:30:00,32.18,32.32,32.14,32.23,39600.0,23.1699,23.2707,23.1411,23.2059,39600.0
2008-11-25 12:35:00,32.24,32.7,32.24,32.53,58200.0,23.2131,23.5443,23.2131,23.4219,58200.0
2008-11-25 12:40:00,32.51,32.54,32.18,32.22,76500.0,23.4075,23.4291,23.1699,23.1987,76500.0
2008-11-25 12:45:00,32.22,32.24,32.04,32.1,44700.0,23.1987,23.2131,23.0691,23.1123,44700.0
2008-11-25 12:50:00,32.09,32.09,31.67,31.71,85500.0,23.1051,23.1051,22.8027,22.8315,85500.0
2008-11-25 12:55:00,31.69,31.95,31.5,31.9,93000.0,22.8171,23.0043,22.6803,22.9683,93000.0
2008-11-25 13:00:00,31.92,32.18,31.9,32.0,74300.0,22.9827,23.1699,22.9683,23.0403,74300.0
2008-11-25 13:05:00,32.0,32.31,31.98,32.26,39900.0,23.0403,23.2635,23.0259,23.2275,39900.0
2008-11-25 13:10:00,32.26,32.42,32.13,32.13,19400.0,23.2275,23.3427,23.1339,23.1339,19400.0
2008-11-25 13:15:00,32.17,32.31,32.02,32.3,41600.0,23.1627,23.2635,23.0547,23.2563,41600.0
2008-11-25 13:20:00,32.3,32.54,32.26,32.26,65800.0,23.2563,23.4291,23.2275,23.2275,65800.0
2008-11-25 13:25:00,32.26,32.7,32.22,32.63,57700.0,23.2275,23.5443,23.1987,23.4939,57700.0
2008-11-25 13:30:00,32.65,32.88,32.65,32.67,38300.0,23.5083,23.6739,23.5083,23.5227,38300.0
2008-11-25 13:35:00,32.71,32.94,32.69,32.79,104100.0,23.5515,23.7171,23.5371,23.6091,104100.0
2008-11-25 13:40:00,32.79,32.81,32.57,32.58,51100.0,23.6091,23.6235,23.4507,23.4579,51100.0
2008-11-25 13:45:00,32.55,32.7,32.54,32.62,40000.0,23.4363,23.5443,23.4291,23.4867,40000.0
2008-11-25 13:50:00,32.6,32.6,32.42,32.48,36700.0,23.4723,23.4723,23.3427,23.3859,36700.0
2008-11-25 13:55:00,32.47,32.49,32.15,32.16,54400.0,23.3787,23.3931,23.1483,23.1555,54400.0
2008-11-25 14:00:00,32.15,32.55,32.05,32.48,36100.0,23.1483,23.4363,23.0763,23.3859,36100.0
2008-11-25 14:05:00,32.46,32.49,32.1,32.18,32300.0,23.3715,23.3931,23.1123,23.1699,32300.0
2008-11-25 14:10:00,32.13,32.23,31.96,32.01,47500.0,23.1339,23.2059,23.0115,23.0475,47500.0
2008-11-25 14:15:00,31.99,32.15,31.63,32.15,71300.0,23.0331,23.1483,22.7739,23.1483,71300.0
2008-11-25 14:20:00,32.14,32.23,32.06,32.14,40200.0,23.1411,23.2059,23.0835,23.1411,40200.0
2008-11-25 14:25:00,32.14,32.17,32.0,32.0,42400.0,23.1411,23.1627,23.0403,23.0403,42400.0
2008-11-25 14:30:00,32.0,32.26,31.9,32.14,78900.0,23.0403,23.2275,22.9683,23.1411,78900.0
2008-11-25 14:35:00,32.11,32.3,32.06,32.18,45500.0,23.1195,23.2563,23.0835,23.1699,45500.0
2008-11-25 14:40:00,32.18,32.26,32.06,32.26,36300.0,23.1699,23.2275,23.0835,23.2275,36300.0
2008-11-25 14:45:00,32.27,32.35,32.22,32.22,39100.0,23.2347,23.2923,23.1987,23.1987,39100.0
2008-11-25 14:50:00,32.23,32.29,32.08,32.29,72000.0,23.2059,23.2491,23.0979,23.2491,72000.0
2008-11-25 14:55:00,32.29,32.75,32.26,32.67,65900.0,23.2491,23.5803,23.2275,23.5227,65900.0
2008-11-25 15:00:00,32.66,32.88,32.58,32.86,152600.0,23.5155,23.6739,23.4579,23.6595,152600.0
2008-11-25 15:05:00,32.86,33.0,32.63,32.63,96800.0,23.6595,23.7603,23.4939,23.4939,96800.0
2008-11-25 15:10:00,32.63,32.83,32.48,32.82,90900.0,23.4939,23.6379,23.3859,23.6307,90900.0
2008-11-25 15:15:00,32.81,33.41,32.78,33.18,236000.0,23.6235,24.0555,23.6019,23.8899,236000.0
2008-11-25 15:20:00,33.17,33.19,32.69,32.8,164900.0,23.8827,23.8971,23.5371,23.6163,164900.0
2008-11-25 15:25:00,32.81,33.08,32.54,33.02,85700.0,23.6235,23.8179,23.4291,23.7747,85700.0
2008-11-25 15:30:00,33.03,33.15,32.66,32.72,109100.0,23.7819,23.8683,23.5155,23.5587,109100.0
2008-11-25 15:35:00,32.74,33.04,32.66,32.7,154700.0,23.5731,23.7891,23.5155,23.5443,154700.0
2008-11-25 15:40:00,32.7,33.3,32.67,33.14,143900.0,23.5443,23.9763,23.5227,23.8611,143900.0
2008-11-25 15:45:00,33.15,33.36,32.9,33.13,134600.0,23.8683,24.0195,23.6883,23.8539,134600.0
2008-11-25 15:50:00,33.14,33.47,33.13,33.39,171400.0,23.8611,24.0987,23.8539,24.0411,171400.0
2008-11-25 15:55:00,33.36,33.45,33.02,33.19,212900.0,24.0195,24.0843,23.7747,23.8971,212900.0
2008-11-26 09:30:00,29.72,30.93,29.72,29.88,486100.0,21.3987,22.2699,21.3987,21.5139,486100.0
2008-11-26 09:35:00,29.88,30.17,29.01,29.08,660400.0,21.5139,21.7227,20.8875,20.9379,660400.0
2008-11-26 09:40:00,29.07,29.75,28.87,29.3,606200.0,20.9307,21.4203,20.7867,21.0963,606200.0
2008-11-26 09:45:00,29.26,29.8,29.14,29.52,336400.0,21.0675,21.4563,20.9811,21.2547,336400.0
2008-11-26 09:50:00,29.53,29.68,29.12,29.6,282100.0,21.2619,21.3699,20.9667,21.3123,282100.0
2008-11-26 09:55:00,29.59,29.9,29.4,29.4,204000.0,21.3051,21.5283,21.1683,21.1683,204000.0
2008-11-26 10:00:00,29.42,29.8,29.38,29.72,162200.0,21.1827,21.4563,21.1539,21.3987,162200.0
2008-11-26 10:05:00,29.71,29.95,29.58,29.72,334200.0,21.3915,21.5643,21.2979,21.3987,334200.0
2008-11-26 10:10:00,29.72,30.06,29.72,29.95,323700.0,21.3987,21.6435,21.3987,21.5643,323700.0
2008-11-26 10:15:00,29.95,30.44,29.95,30.25,256200.0,21.5643,21.9171,21.5643,21.7803,256200.0
2008-11-26 10:20:00,30.25,30.29,30.0,30.29,346200.0,21.7803,21.8091,21.6003,21.8091,346200.0
2008-11-26 10:25:00,30.29,30.3,29.86,29.96,179100.0,21.8091,21.8163,21.4995,21.5715,179100.0
2008-11-26 10:30:00,29.96,30.16,29.92,30.04,120100.0,21.5715,21.7155,21.5427,21.6291,120100.0
2008-11-26 10:35:00,30.04,30.15,29.93,30.13,310600.0,21.6291,21.7083,21.5499,21.6939,310600.0
2008-11-26 10:40:00,30.13,30.15,29.93,30.03,87600.0,21.6939,21.7083,21.5499,21.6219,87600.0
2008-11-26 10:45:00,30.05,30.1,29.96,30.0,255800.0,21.6363,21.6723,21.5715,21.6003,255800.0
2008-11-26 10:50:00,30.0,30.1,29.8,29.88,228300.0,21.6003,21.6723,21.4563,21.5139,228300.0
2008-11-26 10:55:00,29.9,30.07,29.85,29.96,148700.0,21.5283,21.6507,21.4923,21.5715,148700.0
2008-11-26 11:00:00,29.95,30.04,29.9,30.0,104200.0,21.5643,21.6291,21.5283,21.6003,104200.0
2008-11-26 11:05:00,30.01,30.27,29.98,30.21,219700.0,21.6075,21.7947,21.5859,21.7515,219700.0
2008-11-26 11:10:00,30.2,30.72,30.2,30.65,353900.0,21.7443,22.1187,21.7443,22.0683,353900.0
2008-11-26 11:15:00,30.65,31.33,30.6,31.32,363300.0,22.0683,22.5579,22.0323,22.5507,363300.0
2008-11-26 11:20:00,31.28,31.45,31.23,31.27,349300.0,22.5219,22.6443,22.4859,22.5147,349300.0
2008-11-26 11:25:00,31.26,31.58,31.25,31.45,237400.0,22.5075,22.7379,22.5003,22.6443,237400.0
2008-11-26 11:30:00,31.45,31.67,31.39,31.62,216800.0,22.6443,22.8027,22.6011,22.7667,216800.0
2008-11-26 11:35:00,31.6,32.31,31.59,32.31,389900.0,22.7523,23.2635,22.7451,23.2635,389900.0
2008-11-26 11:40:00,32.31,32.36,31.96,32.05,258300.0,23.2635,23.2995,23.0115,23.0763,258300.0
2008-11-26 11:45:00,32.05,32.21,31.77,32.16,213300.0,23.0763,23.1915,22.8747,23.1555,213300.0
2008-11-26 11:50:00,32.17,32.34,32.1,32.12,202900.0,23.1627,23.2851,23.1123,23.1267,202900.0
2008-11-26 11:55:00,32.12,32.21,32.08,32.13,128400.0,23.1267,23.1915,23.0979,23.1339,128400.0
2008-11-26 12:00:00,32.13,32.41,32.02,32.41,157700.0,23.1339,23.3355,23.0547,23.3355,157700.0
2008-11-26 12:05:00,32.41,32.88,32.4,32.61,293300.0,23.3355,23.6739,23.3283,23.4795,293300.0
2008-11-26 12:10:00,32.61,32.75,32.4,32.4,179900.0,23.4795,23.5803,23.3283,23.3283,179900.0
2008-11-26 12:15:00,32.4,32.57,32.39,32.51,100200.0,23.3283,23.4507,23.3211,23.4075,100200.0
2008-11-26 12:20:00,32.51,32.84,32.5,32.7,80000.0,23.4075,23.6451,23.4003,23.5443,80000.0
2008-11-26 12:25:00,32.69,32.96,32.66,32.86,132000.0,23.5371,23.7315,23.5155,23.6595,132000.0
2008-11-26 12:30:00,32.84,32.95,32.69,32.8,128600.0,23.6451,23.7243,23.5371,23.6163,128600.0
2008-11-26 12:35:00,32.8,33.32,32.77,33.3,142700.0,23.6163,23.9907,23.5947,23.9763,142700.0
2008-11-26 12:40:00,33.31,34.0,33.28,33.9,355100.0,23.9835,24.4803,23.9619,24.4083,355100.0
2008-11-26 12:45:00,33.89,33.95,33.62,33.8,191500.0,24.4011,24.4443,24.2067,24.3363,191500.0
2008-11-26 12:50:00,33.79,33.85,33.4,33.42,148700.0,24.3291,24.3723,24.0483,24.0627,148700.0
2008-11-26 12:55:00,33.42,33.65,33.38,33.43,75800.0,24.0627,24.2283,24.0339,24.0699,75800.0
2008-11-26 13:00:00,33.42,33.75,33.29,33.64,100300.0,24.0627,24.3003,23.9691,24.2211,100300.0
2008-11-26 13:05:00,33.62,33.79,33.54,33.77,108300.0,24.2067,24.3291,24.1491,24.3147,108300.0
2008-11-26 13:10:00,33.77,33.78,33.35,33.41,109200.0,24.3147,24.3219,24.0123,24.0555,109200.0
2008-11-26 13:15:00,33.41,33.48,33.15,33.44,98700.0,24.0555,24.1059,23.8683,24.0771,98700.0
2008-11-26 13:20:00,33.46,33.46,33.04,33.08,66300.0,24.0915,24.0915,23.7891,23.8179,66300.0
2008-11-26 13:25:00,33.09,33.3,33.0,33.18,68300.0,23.8251,23.9763,23.7603,23.8899,68300.0
2008-11-26 13:30:00,33.18,33.23,32.58,32.66,152200.0,23.8899,23.9259,23.4579,23.5155,152200.0
2008-11-26 13:35:00,32.67,33.07,32.6,32.96,106500.0,23.5227,23.8107,23.4723,23.7315,106500.0
2008-11-26 13:40:00,32.93,33.04,32.83,32.98,64300.0,23.7099,23.7891,23.6379,23.7459,64300.0
2008-11-26 13:45:00,32.97,33.17,32.83,32.88,121200.0,23.7387,23.8827,23.6379,23.6739,121200.0
2008-11-26 13:50:00,32.87,32.96,32.66,32.68,57500.0,23.6667,23.7315,23.5155,23.5299,57500.0
2008-11-26 13:55:00,32.66,32.74,32.52,32.69,57400.0,23.5155,23.5731,23.4147,23.5371,57400.0
2008-11-26 14:00:00,32.68,32.68,32.37,32.57,107600.0,23.5299,23.5299,23.3067,23.4507,107600.0
2008-11-26 14:05:00,32.55,32.88,32.55,32.88,69300.0,23.4363,23.6739,23.4363,23.6739,69300.0
2008-11-26 14:10:00,32.88,33.0,32.58,32.58,55800.0,23.6739,23.7603,23.4579,23.4579,55800.0
2008-11-26 14:15:00,32.58,33.11,32.53,33.06,72900.0,23.4579,23.8395,23.4219,23.8035,72900.0
2008-11-26 14:20:00,33.06,33.22,32.94,33.08,75100.0,23.8035,23.9187,23.7171,23.8179,75100.0
2008-11-26 14:25:00,33.07,33.21,33.05,33.18,72400.0,23.8107,23.9115,23.7963,23.8899,72400.0
2008-11-26 14:30:00,33.19,33.64,33.18,33.49,125300.0,23.8971,24.2211,23.8899,24.1131,125300.0
2008-11-26 14:35:00,33.48,33.67,33.35,33.55,115200.0,24.1059,24.2427,24.0123,24.1563,115200.0
2008-11-26 14:40:00,33.55,33.95,33.52,33.89,114000.0,24.1563,24.4443,24.1347,24.4011,114000.0
2008-11-26 14:45:00,33.89,34.34,33.76,34.26,209800.0,24.4011,24.7251,24.3075,24.6675,209800.0
2008-11-26 14:50:00,34.25,34.25,33.89,34.09,188900.0,24.6603,24.6603,24.4011,24.5451,188900.0
2008-11-26 14:55:00,34.11,34.23,33.93,34.02,126100.0,24.5595,24.6459,24.4299,24.4947,126100.0
2008-11-26 15:00:00,34.04,34.35,33.92,34.05,157700.0,24.5091,24.7323,24.4227,24.5163,157700.0
2008-11-26 15:05:00,34.05,34.22,33.94,34.0,94400.0,24.5163,24.6387,24.4371,24.4803,94400.0
2008-11-26 15:10:00,34.02,34.6,34.02,34.36,163500.0,24.4947,24.9123,24.4947,24.7395,163500.0
2008-11-26 15:15:00,34.38,34.55,34.23,34.38,117600.0,24.7539,24.8763,24.6459,24.7539,117600.0
2008-11-26 15:20:00,34.38,34.48,33.99,34.37,124800.0,24.7539,24.8259,24.4731,24.7467,124800.0
2008-11-26 15:25:00,34.37,34.6,34.23,34.57,120800.0,24.7467,24.9123,24.6459,24.8907,120800.0
2008-11-26 15:30:00,34.57,34.75,34.44,34.72,210800.0,24.8907,25.0203,24.7971,24.9987,210800.0
2008-11-26 15:35:00,34.72,35.05,34.56,35.03,310100.0,24.9987,25.2363,24.8835,25.2219,310100.0
2008-11-26 15:40:00,35.01,35.16,34.53,34.71,259400.0,25.2075,25.3155,24.8619,24.9915,259400.0
2008-11-26 15:45:00,34.72,35.12,34.69,35.08,228700.0,24.9987,25.2867,24.9771,25.2579,228700.0
2008-11-26 15:50:00,35.07,35.2,34.65,35.19,314300.0,25.2507,25.3443,24.9483,25.3371,314300.0
2008-11-26 15:55:00,35.18,36.0,35.18,35.62,571500.0,25.3299,25.9203,25.3299,25.6467,571500.0
2008-11-28 09:30:00,35.55,35.65,35.16,35.29,100400.0,25.5963,25.6683,25.3155,25.4091,100400.0
2008-11-28 09:35:00,35.3,35.73,35.2,35.73,90800.0,25.4163,25.7259,25.3443,25.7259,90800.0
2008-11-28 09:40:00,35.73,35.76,35.28,35.76,106300.0,25.7259,25.7475,25.4019,25.7475,106300.0
2008-11-28 09:45:00,35.76,36.0,35.75,35.88,78600.0,25.7475,25.9203,25.7403,25.8339,78600.0
2008-11-28 09:50:00,35.88,35.93,35.67,35.7,54300.0,25.8339,25.8699,25.6827,25.7043,54300.0
2008-11-28 09:55:00,35.71,36.32,35.69,36.11,120700.0,25.7115,26.1507,25.6971,25.9995,120700.0
2008-11-28 10:00:00,36.1,36.62,36.1,36.44,151800.0,25.9923,26.3667,25.9923,26.2371,151800.0
2008-11-28 10:05:00,36.44,36.44,35.79,35.91,83500.0,26.2371,26.2371,25.7691,25.8555,83500.0
2008-11-28 10:10:00,35.93,36.04,35.55,35.64,106200.0,25.8699,25.9491,25.5963,25.6611,106200.0
2008-11-28 10:15:00,35.62,36.01,35.4,36.0,119000.0,25.6467,25.9275,25.4883,25.9203,119000.0
2008-11-28 10:20:00,36.0,36.18,35.97,36.11,75900.0,25.9203,26.0499,25.8987,25.9995,75900.0
2008-11-28 10:25:00,36.11,36.15,35.47,35.5,79500.0,25.9995,26.0283,25.5387,25.5603,79500.0
2008-11-28 10:30:00,35.47,35.49,35.21,35.34,112000.0,25.5387,25.5531,25.3515,25.4451,112000.0
2008-11-28 10:35:00,35.37,35.48,35.19,35.36,117200.0,25.4667,25.5459,25.3371,25.4595,117200.0
2008-11-28 10:40:00,35.38,35.58,35.31,35.5,95000.0,25.4739,25.6179,25.4235,25.5603,95000.0
2008-11-28 10:45:00,35.48,35.51,35.32,35.33,59000.0,25.5459,25.5675,25.4307,25.4379,59000.0
2008-11-28 10:50:00,35.32,35.34,35.03,35.03,59000.0,25.4307,25.4451,25.2219,25.2219,59000.0
2008-11-28 10:55:00,35.03,35.29,35.03,35.15,79600.0,25.2219,25.4091,25.2219,25.3083,79600.0
2008-11-28 11:00:00,35.15,35.17,34.79,34.81,97100.0,25.3083,25.3227,25.0491,25.0635,97100.0
2008-11-28 11:05:00,34.81,34.82,34.54,34.59,95800.0,25.0635,25.0707,24.8691,24.9051,95800.0
2008-11-28 11:10:00,34.57,34.71,34.56,34.57,47800.0,24.8907,24.9915,24.8835,24.8907,47800.0
2008-11-28 11:15:00,34.56,34.59,34.34,34.41,77600.0,24.8835,24.9051,24.7251,24.7755,77600.0
2008-11-28 11:20:00,34.43,34.51,34.29,34.51,57500.0,24.7899,24.8475,24.6891,24.8475,57500.0
2008-11-28 11:25:00,34.51,34.71,34.49,34.64,81300.0,24.8475,24.9915,24.8331,24.9411,81300.0
2008-11-28 11:30:00,34.65,34.65,34.5,34.54,43600.0,24.9483,24.9483,24.8403,24.8691,43600.0
2008-11-28 11:35:00,34.52,34.52,34.19,34.3,68100.0,24.8547,24.8547,24.6171,24.6963,68100.0
2008-11-28 11:40:00,34.3,34.33,34.19,34.29,71600.0,24.6963,24.7179,24.6171,24.6891,71600.0
2008-11-28 11:45:00,34.27,34.44,34.27,34.44,65500.0,24.6747,24.7971,24.6747,24.7971,65500.0
2008-11-28 11:50:00,34.44,34.54,34.36,34.51,51100.0,24.7971,24.8691,24.7395,24.8475,51100.0
2008-11-28 11:55:00,34.49,34.6,34.43,34.55,46500.0,24.8331,24.9123,24.7899,24.8763,46500.0
2008-11-28 12:00:00,34.55,34.64,34.46,34.63,45000.0,24.8763,24.9411,24.8115,24.9339,45000.0
2008-11-28 12:05:00,34.63,34.85,34.63,34.82,63500.0,24.9339,25.0923,24.9339,25.0707,63500.0
2008-11-28 12:10:00,34.83,34.88,34.73,34.78,46500.0,25.0779,25.1139,25.0059,25.0419,46500.0
2008-11-28 12:15:00,34.77,34.79,34.51,34.53,58700.0,25.0347,25.0491,24.8475,24.8619,58700.0
2008-11-28 12:20:00,34.53,34.55,34.38,34.41,39700.0,24.8619,24.8763,24.7539,24.7755,39700.0
2008-11-28 12:25:00,34.42,34.44,34.33,34.39,36700.0,24.7827,24.7971,24.7179,24.7611,36700.0
2008-11-28 12:30:00,34.38,34.49,34.33,34.44,51100.0,24.7539,24.8331,24.7179,24.7971,51100.0
2008-11-28 12:35:00,34.44,34.52,34.43,34.5,39100.0,24.7971,24.8547,24.7899,24.8403,39100.0
2008-11-28 12:40:00,34.49,34.74,34.44,34.57,51700.0,24.8331,25.0131,24.7971,24.8907,51700.0
2008-11-28 12:45:00,34.55,34.56,34.32,34.41,72500.0,24.8763,24.8835,24.7107,24.7755,72500.0
2008-11-28 12:50:00,34.42,34.78,34.42,34.78,96100.0,24.7827,25.0419,24.7827,25.0419,96100.0
2008-11-28 12:55:00,34.77,35.0,34.77,34.95,154700.0,25.0347,25.2003,25.0347,25.1643,154700.0
2008-11-28 13:00:00,34.96,34.98,34.81,34.92,282000.0,25.1715,25.1859,25.0635,25.1427,282000.0
2008-11-28 13:05:00,34.92,34.92,34.92,34.92,0.0,25.1427,25.1427,25.1427,25.1427,0.0
2008-11-28 13:10:00,34.92,34.92,34.92,34.92,0.0,25.1427,25.1427,25.1427,25.1427,0.0
2008-11-28 13:15:00,34.81,34.81,34.81,34.81,700.0,25.0635,25.0635,25.0635,25.0635,700.0
2008-11-28 13:20:00,34.92,34.92,34.92,34.92,100.0,25.1427,25.1427,25.1427,25.1427,100.0
2008-11-28 13:25:00,34.81,34.81,34.81,34.81,11100.0,25.0635,25.0635,25.0635,25.0635,11100.0
2008-11-28 13:30:00,34.81,34.81,34.81,34.81,0.0,25.0635,25.0635,25.0635,25.0635,0.0
2008-11-28 13:35:00,34.91,34.91,34.91,34.91,100.0,25.1355,25.1355,25.1355,25.1355,100.0
2008-11-28 13:40:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 13:45:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 13:50:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 13:55:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:00:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:05:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:10:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:15:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:20:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:25:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:30:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:35:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:40:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:45:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:50:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 14:55:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:00:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:05:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:10:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:15:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:20:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:25:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:30:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:35:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:40:00,34.91,34.91,34.91,34.91,100.0,25.1355,25.1355,25.1355,25.1355,100.0
2008-11-28 15:45:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:50:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-11-28 15:55:00,34.91,34.91,34.91,34.91,0.0,25.1355,25.1355,25.1355,25.1355,0.0
2008-12-01 09:30:00,33.8,33.98,32.75,32.75,210300.0,24.3363,24.4659,23.5803,23.5803,210300.0
2008-12-01 09:35:00,32.73,32.95,32.5,32.82,157800.0,23.5659,23.7243,23.4003,23.6307,157800.0
2008-12-01 09:40:00,32.8,32.93,32.57,32.72,77200.0,23.6163,23.7099,23.4507,23.5587,77200.0
2008-12-01 09:45:00,32.72,32.73,32.37,32.42,124800.0,23.5587,23.5659,23.3067,23.3427,124800.0
2008-12-01 09:50:00,32.41,32.42,31.82,32.12,127500.0,23.3355,23.3427,22.9107,23.1267,127500.0
2008-12-01 09:55:00,32.12,32.16,31.54,31.61,196400.0,23.1267,23.1555,22.7091,22.7595,196400.0
2008-12-01 10:00:00,31.62,31.9,31.49,31.59,192700.0,22.7667,22.9683,22.6731,22.7451,192700.0
2008-12-01 10:05:00,31.59,31.6,31.16,31.43,184300.0,22.7451,22.7523,22.4355,22.6299,184300.0
2008-12-01 10:10:00,31.44,31.55,31.13,31.16,166100.0,22.6371,22.7163,22.4139,22.4355,166100.0
2008-12-01 10:15:00,31.16,31.25,31.04,31.09,146200.0,22.4355,22.5003,22.3491,22.3851,146200.0
2008-12-01 10:20:00,31.08,31.26,31.04,31.14,115100.0,22.3779,22.5075,22.3491,22.4211,115100.0
2008-12-01 10:25:00,31.14,31.16,30.92,31.01,148500.0,22.4211,22.4355,22.2627,22.3275,148500.0
2008-12-01 10:30:00,31.02,31.17,30.87,31.14,127100.0,22.3347,22.4427,22.2267,22.4211,127100.0
2008-12-01 10:35:00,31.14,31.29,31.06,31.12,75100.0,22.4211,22.5291,22.3635,22.4067,75100.0
2008-12-01 10:40:00,31.13,31.28,31.03,31.28,95100.0,22.4139,22.5219,22.3419,22.5219,95100.0
2008-12-01 10:45:00,31.28,31.44,31.11,31.12,130000.0,22.5219,22.6371,22.3995,22.4067,130000.0
2008-12-01 10:50:00,31.12,31.25,31.07,31.25,58700.0,22.4067,22.5003,22.3707,22.5003,58700.0
2008-12-01 10:55:00,31.23,31.26,31.05,31.07,60600.0,22.4859,22.5075,22.3563,22.3707,60600.0
2008-12-01 11:00:00,31.08,31.17,31.0,31.05,66300.0,22.3779,22.4427,22.3203,22.3563,66300.0
2008-12-01 11:05:00,31.06,31.1,30.94,31.0,57800.0,22.3635,22.3923,22.2771,22.3203,57800.0
2008-12-01 11:10:00,31.0,31.26,30.98,31.23,96200.0,22.3203,22.5075,22.3059,22.4859,96200.0
2008-12-01 11:15:00,31.25,31.35,31.14,31.28,72400.0,22.5003,22.5723,22.4211,22.5219,72400.0
2008-12-01 11:20:00,31.26,31.31,31.11,31.27,90700.0,22.5075,22.5435,22.3995,22.5147,90700.0
2008-12-01 11:25:00,31.27,31.43,31.23,31.4,125300.0,22.5147,22.6299,22.4859,22.6083,125300.0
2008-12-01 11:30:00,31.39,31.68,31.37,31.6,94800.0,22.6011,22.8099,22.5867,22.7523,94800.0
2008-12-01 11:35:00,31.6,31.62,31.45,31.59,64900.0,22.7523,22.7667,22.6443,22.7451,64900.0
2008-12-01 11:40:00,31.59,31.8,31.58,31.61,61800.0,22.7451,22.8963,22.7379,22.7595,61800.0
2008-12-01 11:45:00,31.62,31.72,31.6,31.67,34800.0,22.7667,22.8387,22.7523,22.8027,34800.0
2008-12-01 11:50:00,31.66,31.67,31.36,31.45,36100.0,22.7955,22.8027,22.5795,22.6443,36100.0
2008-12-01 11:55:00,31.45,31.55,31.39,31.39,33900.0,22.6443,22.7163,22.6011,22.6011,33900.0
2008-12-01 12:00:00,31.38,31.41,31.28,31.38,60500.0,22.5939,22.6155,22.5219,22.5939,60500.0
2008-12-01 12:05:00,31.39,31.69,31.39,31.47,41300.0,22.6011,22.8171,22.6011,22.6587,41300.0
2008-12-01 12:10:00,31.46,31.64,31.45,31.53,28900.0,22.6515,22.7811,22.6443,22.7019,28900.0
2008-12-01 12:15:00,31.54,31.54,31.3,31.34,40700.0,22.7091,22.7091,22.5363,22.5651,40700.0
2008-12-01 12:20:00,31.32,31.44,31.29,31.37,32900.0,22.5507,22.6371,22.5291,22.5867,32900.0
2008-12-01 12:25:00,31.36,31.36,31.18,31.2,43200.0,22.5795,22.5795,22.4499,22.4643,43200.0
2008-12-01 12:30:00,31.21,31.41,31.18,31.36,40300.0,22.4715,22.6155,22.4499,22.5795,40300.0
2008-12-01 12:35:00,31.36,31.39,31.11,31.2,36900.0,22.5795,22.6011,22.3995,22.4643,36900.0
2008-12-01 12:40:00,31.23,31.38,31.15,31.31,35400.0,22.4859,22.5939,22.4283,22.5435,35400.0
2008-12-01 12:45:00,31.3,31.5,31.3,31.38,44100.0,22.5363,22.6803,22.5363,22.5939,44100.0
2008-12-01 12:50:00,31.41,31.46,31.15,31.26,49700.0,22.6155,22.6515,22.4283,22.5075,49700.0
2008-12-01 12:55:00,31.23,31.34,31.17,31.22,34400.0,22.4859,22.5651,22.4427,22.4787,34400.0
2008-12-01 13:00:00,31.21,31.45,31.21,31.34,33400.0,22.4715,22.6443,22.4715,22.5651,33400.0
2008-12-01 13:05:00,31.34,31.45,31.28,31.43,29200.0,22.5651,22.6443,22.5219,22.6299,29200.0
2008-12-01 13:10:00,31.43,31.49,31.42,31.49,42500.0,22.6299,22.6731,22.6227,22.6731,42500.0
2008-12-01 13:15:00,31.47,31.6,31.47,31.57,33000.0,22.6587,22.7523,22.6587,22.7307,33000.0
2008-12-01 13:20:00,31.57,31.6,31.45,31.49,36000.0,22.7307,22.7523,22.6443,22.6731,36000.0
2008-12-01 13:25:00,31.46,31.46,31.31,31.37,24100.0,22.6515,22.6515,22.5435,22.5867,24100.0
2008-12-01 13:30:00,31.36,31.59,31.34,31.48,55500.0,22.5795,22.7451,22.5651,22.6659,55500.0
2008-12-01 13:35:00,31.47,31.52,31.39,31.39,50600.0,22.6587,22.6947,22.6011,22.6011,50600.0
2008-12-01 13:40:00,31.4,31.5,31.25,31.27,73700.0,22.6083,22.6803,22.5003,22.5147,73700.0
2008-12-01 13:45:00,31.26,31.48,31.15,31.15,81300.0,22.5075,22.6659,22.4283,22.4283,81300.0
2008-12-01 13:50:00,31.15,31.3,31.03,31.14,62000.0,22.4283,22.5363,22.3419,22.4211,62000.0
2008-12-01 13:55:00,31.14,31.45,31.07,31.42,54000.0,22.4211,22.6443,22.3707,22.6227,54000.0
2008-12-01 14:00:00,31.41,31.45,31.16,31.19,42700.0,22.6155,22.6443,22.4355,22.4571,42700.0
2008-12-01 14:05:00,31.19,31.37,31.04,31.34,59900.0,22.4571,22.5867,22.3491,22.5651,59900.0
2008-12-01 14:10:00,31.33,31.4,31.2,31.37,47100.0,22.5579,22.6083,22.4643,22.5867,47100.0
2008-12-01 14:15:00,31.37,31.39,31.1,31.2,84500.0,22.5867,22.6011,22.3923,22.4643,84500.0
2008-12-01 14:20:00,31.23,31.38,31.14,31.37,48300.0,22.4859,22.5939,22.4211,22.5867,48300.0
2008-12-01 14:25:00,31.37,31.43,31.28,31.34,68100.0,22.5867,22.6299,22.5219,22.5651,68100.0
2008-12-01 14:30:00,31.38,31.5,31.25,31.4,88600.0,22.5939,22.6803,22.5003,22.6083,88600.0
2008-12-01 14:35:00,31.4,31.43,31.13,31.16,77800.0,22.6083,22.6299,22.4139,22.4355,77800.0
2008-12-01 14:40:00,31.18,31.35,31.14,31.19,49000.0,22.4499,22.5723,22.4211,22.4571,49000.0
2008-12-01 14:45:00,31.21,31.43,31.19,31.24,88900.0,22.4715,22.6299,22.4571,22.4931,88900.0
2008-12-01 14:50:00,31.23,31.48,31.23,31.41,85400.0,22.4859,22.6659,22.4859,22.6155,85400.0
2008-12-01 14:55:00,31.42,31.44,31.15,31.17,71400.0,22.6227,22.6371,22.4283,22.4427,71400.0
2008-12-01 15:00:00,31.17,31.26,31.03,31.08,74700.0,22.4427,22.5075,22.3419,22.3779,74700.0
2008-12-01 15:05:00,31.08,31.25,30.99,31.06,82700.0,22.3779,22.5003,22.3131,22.3635,82700.0
2008-12-01 15:10:00,31.06,31.21,31.0,31.11,62300.0,22.3635,22.4715,22.3203,22.3995,62300.0
2008-12-01 15:15:00,31.1,31.2,31.01,31.05,78800.0,22.3923,22.4643,22.3275,22.3563,78800.0
2008-12-01 15:20:00,31.03,31.05,30.81,30.83,96200.0,22.3419,22.3563,22.1835,22.1979,96200.0
2008-12-01 15:25:00,30.83,30.9,30.7,30.78,151600.0,22.1979,22.2483,22.1043,22.1619,151600.0
2008-12-01 15:30:00,30.79,30.93,30.7,30.78,115900.0,22.1691,22.2699,22.1043,22.1619,115900.0
2008-12-01 15:35:00,30.78,30.84,30.61,30.62,120000.0,22.1619,22.2051,22.0395,22.0467,120000.0
2008-12-01 15:40:00,30.62,30.68,30.21,30.22,232800.0,22.0467,22.0899,21.7515,21.7587,232800.0
2008-12-01 15:45:00,30.23,30.43,30.14,30.37,204700.0,21.7659,21.9099,21.7011,21.8667,204700.0
2008-12-01 15:50:00,30.37,30.55,30.33,30.5,307600.0,21.8667,21.9963,21.8379,21.9603,307600.0
2008-12-01 15:55:00,30.52,30.59,30.32,30.34,465800.0,21.9747,22.0251,21.8307,21.8451,465800.0
2008-12-02 09:30:00,31.59,32.47,31.24,31.65,268000.0,22.7451,23.3787,22.4931,22.7883,268000.0
2008-12-02 09:35:00,31.65,32.1,31.62,31.63,122400.0,22.7883,23.1123,22.7667,22.7739,122400.0
2008-12-02 09:40:00,31.6,31.64,31.22,31.5,102700.0,22.7523,22.7811,22.4787,22.6803,102700.0
2008-12-02 09:45:00,31.52,31.55,31.29,31.39,97400.0,22.6947,22.7163,22.5291,22.6011,97400.0
2008-12-02 09:50:00,31.4,31.72,31.33,31.46,113300.0,22.6083,22.8387,22.5579,22.6515,113300.0
2008-12-02 09:55:00,31.45,31.7,31.22,31.58,83700.0,22.6443,22.8243,22.4787,22.7379,83700.0
2008-12-02 10:00:00,31.6,32.04,31.6,32.03,79100.0,22.7523,23.0691,22.7523,23.0619,79100.0
2008-12-02 10:05:00,32.04,32.35,32.0,32.23,69200.0,23.0691,23.2923,23.0403,23.2059,69200.0
2008-12-02 10:10:00,32.25,32.37,32.1,32.21,89100.0,23.2203,23.3067,23.1123,23.1915,89100.0
2008-12-02 10:15:00,32.22,32.33,32.02,32.07,60800.0,23.1987,23.2779,23.0547,23.0907,60800.0
2008-12-02 10:20:00,32.08,32.2,31.69,32.12,83800.0,23.0979,23.1843,22.8171,23.1267,83800.0
2008-12-02 10:25:00,32.13,32.15,31.72,31.78,71200.0,23.1339,23.1483,22.8387,22.8819,71200.0
2008-12-02 10:30:00,31.79,31.96,31.64,31.73,59600.0,22.8891,23.0115,22.7811,22.8459,59600.0
2008-12-02 10:35:00,31.72,31.94,31.63,31.9,59400.0,22.8387,22.9971,22.7739,22.9683,59400.0
2008-12-02 10:40:00,31.9,32.01,31.72,31.74,45500.0,22.9683,23.0475,22.8387,22.8531,45500.0
2008-12-02 10:45:00,31.73,32.07,31.73,31.8,47700.0,22.8459,23.0907,22.8459,22.8963,47700.0
2008-12-02 10:50:00,31.8,31.8,31.45,31.47,113800.0,22.8963,22.8963,22.6443,22.6587,113800.0
2008-12-02 10:55:00,31.47,31.69,31.36,31.44,64600.0,22.6587,22.8171,22.5795,22.6371,64600.0
2008-12-02 11:00:00,31.45,31.68,31.34,31.41,77200.0,22.6443,22.8099,22.5651,22.6155,77200.0
2008-12-02 11:05:00,31.41,31.55,31.18,31.5,86500.0,22.6155,22.7163,22.4499,22.6803,86500.0
2008-12-02 11:10:00,31.5,31.6,31.32,31.32,67100.0,22.6803,22.7523,22.5507,22.5507,67100.0
2008-12-02 11:15:00,31.32,31.55,31.29,31.5,41900.0,22.5507,22.7163,22.5291,22.6803,41900.0
2008-12-02 11:20:00,31.5,31.8,31.5,31.64,30400.0,22.6803,22.8963,22.6803,22.7811,30400.0
2008-12-02 11:25:00,31.64,31.94,31.55,31.81,46200.0,22.7811,22.9971,22.7163,22.9035,46200.0
2008-12-02 11:30:00,31.81,31.92,31.5,31.51,77900.0,22.9035,22.9827,22.6803,22.6875,77900.0
2008-12-02 11:35:00,31.5,31.56,31.45,31.48,58500.0,22.6803,22.7235,22.6443,22.6659,58500.0
2008-12-02 11:40:00,31.47,31.72,31.42,31.51,36500.0,22.6587,22.8387,22.6227,22.6875,36500.0
2008-12-02 11:45:00,31.48,31.78,31.38,31.75,31100.0,22.6659,22.8819,22.5939,22.8603,31100.0
2008-12-02 11:50:00,31.74,31.82,31.47,31.51,54900.0,22.8531,22.9107,22.6587,22.6875,54900.0
2008-12-02 11:55:00,31.51,31.71,31.5,31.5,28700.0,22.6875,22.8315,22.6803,22.6803,28700.0
2008-12-02 12:00:00,31.51,31.72,31.5,31.56,17200.0,22.6875,22.8387,22.6803,22.7235,17200.0
2008-12-02 12:05:00,31.58,31.77,31.55,31.72,22800.0,22.7379,22.8747,22.7163,22.8387,22800.0
2008-12-02 12:10:00,31.72,31.8,31.67,31.75,32800.0,22.8387,22.8963,22.8027,22.8603,32800.0
2008-12-02 12:15:00,31.75,31.83,31.72,31.82,29800.0,22.8603,22.9179,22.8387,22.9107,29800.0
2008-12-02 12:20:00,31.82,31.97,31.81,31.93,41300.0,22.9107,23.0187,22.9035,22.9899,41300.0
2008-12-02 12:25:00,31.95,32.22,31.94,32.21,79800.0,23.0043,23.1987,22.9971,23.1915,79800.0
2008-12-02 12:30:00,32.21,32.29,32.12,32.14,57400.0,23.1915,23.2491,23.1267,23.1411,57400.0
2008-12-02 12:35:00,32.12,32.21,32.03,32.08,33500.0,23.1267,23.1915,23.0619,23.0979,33500.0
2008-12-02 12:40:00,32.07,32.1,31.96,31.97,52800.0,23.0907,23.1123,23.0115,23.0187,52800.0
2008-12-02 12:45:00,31.96,32.0,31.94,31.98,27100.0,23.0115,23.0403,22.9971,23.0259,27100.0
2008-12-02 12:50:00,31.98,31.99,31.91,31.96,25600.0,23.0259,23.0331,22.9755,23.0115,25600.0
2008-12-02 12:55:00,31.96,32.01,31.95,31.97,35600.0,23.0115,23.0475,23.0043,23.0187,35600.0
2008-12-02 13:00:00,31.97,31.97,31.81,31.82,33000.0,23.0187,23.0187,22.9035,22.9107,33000.0
2008-12-02 13:05:00,31.81,31.81,31.69,31.7,38500.0,22.9035,22.9035,22.8171,22.8243,38500.0
2008-12-02 13:10:00,31.7,31.81,31.69,31.79,25500.0,22.8243,22.9035,22.8171,22.8891,25500.0
2008-12-02 13:15:00,31.79,31.85,31.77,31.82,33500.0,22.8891,22.9323,22.8747,22.9107,33500.0
2008-12-02 13:20:00,31.82,31.89,31.81,31.82,53900.0,22.9107,22.9611,22.9035,22.9107,53900.0
2008-12-02 13:25:00,31.82,31.9,31.82,31.9,30800.0,22.9107,22.9683,22.9107,22.9683,30800.0
2008-12-02 13:30:00,31.89,31.9,31.5,31.54,39700.0,22.9611,22.9683,22.6803,22.7091,39700.0
2008-12-02 13:35:00,31.53,31.74,31.52,31.57,40300.0,22.7019,22.8531,22.6947,22.7307,40300.0
2008-12-02 13:40:00,31.55,31.59,31.43,31.53,59600.0,22.7163,22.7451,22.6299,22.7019,59600.0
2008-12-02 13:45:00,31.54,31.57,31.42,31.48,44500.0,22.7091,22.7307,22.6227,22.6659,44500.0
2008-12-02 13:50:00,31.46,31.46,31.28,31.37,59000.0,22.6515,22.6515,22.5219,22.5867,59000.0
2008-12-02 13:55:00,31.38,31.4,31.26,31.3,49200.0,22.5939,22.6083,22.5075,22.5363,49200.0
2008-12-02 14:00:00,31.3,31.47,31.0,31.04,49300.0,22.5363,22.6587,22.3203,22.3491,49300.0
2008-12-02 14:05:00,31.05,31.09,30.8,30.86,86400.0,22.3563,22.3851,22.1763,22.2195,86400.0
2008-12-02 14:10:00,30.86,31.02,30.85,30.97,43800.0,22.2195,22.3347,22.2123,22.2987,43800.0
2008-12-02 14:15:00,30.97,31.0,30.86,30.94,30700.0,22.2987,22.3203,22.2195,22.2771,30700.0
2008-12-02 14:20:00,30.93,30.94,30.71,30.77,61300.0,22.2699,22.2771,22.1115,22.1547,61300.0
2008-12-02 14:25:00,30.77,30.8,30.59,30.8,71400.0,22.1547,22.1763,22.0251,22.1763,71400.0
2008-12-02 14:30:00,30.8,31.09,30.7,30.97,56000.0,22.1763,22.3851,22.1043,22.2987,56000.0
2008-12-02 14:35:00,30.96,31.09,30.81,30.98,59700.0,22.2915,22.3851,22.1835,22.3059,59700.0
2008-12-02 14:40:00,30.98,31.13,30.94,31.06,39200.0,22.3059,22.4139,22.2771,22.3635,39200.0
2008-12-02 14:45:00,31.06,31.19,31.0,31.15,80800.0,22.3635,22.4571,22.3203,22.4283,80800.0
2008-12-02 14:50:00,31.1,31.36,31.09,31.26,42700.0,22.3923,22.5795,22.3851,22.5075,42700.0
2008-12-02 14:55:00,31.26,31.43,31.25,31.4,40200.0,22.5075,22.6299,22.5003,22.6083,40200.0
2008-12-02 15:00:00,31.4,31.4,31.19,31.23,44500.0,22.6083,22.6083,22.4571,22.4859,44500.0
2008-12-02 15:05:00,31.25,31.25,30.92,31.06,59700.0,22.5003,22.5003,22.2627,22.3635,59700.0
2008-12-02 15:10:00,31.05,31.1,30.95,31.0,82700.0,22.3563,22.3923,22.2843,22.3203,82700.0
2008-12-02 15:15:00,31.04,31.45,31.03,31.45,84000.0,22.3491,22.6443,22.3419,22.6443,84000.0
2008-12-02 15:20:00,31.47,31.65,31.31,31.64,108700.0,22.6587,22.7883,22.5435,22.7811,108700.0
2008-12-02 15:25:00,31.66,31.77,31.5,31.58,121400.0,22.7955,22.8747,22.6803,22.7379,121400.0
2008-12-02 15:30:00,31.57,31.81,31.52,31.72,105600.0,22.7307,22.9035,22.6947,22.8387,105600.0
2008-12-02 15:35:00,31.73,31.88,31.66,31.72,89200.0,22.8459,22.9539,22.7955,22.8387,89200.0
2008-12-02 15:40:00,31.7,31.79,31.51,31.65,167500.0,22.8243,22.8891,22.6875,22.7883,167500.0
2008-12-02 15:45:00,31.65,31.75,31.17,31.23,190100.0,22.7883,22.8603,22.4427,22.4859,190100.0
2008-12-02 15:50:00,31.24,31.65,31.11,31.56,148100.0,22.4931,22.7883,22.3995,22.7235,148100.0
2008-12-02 15:55:00,31.57,31.9,31.57,31.89,187000.0,22.7307,22.9683,22.7307,22.9611,187000.0
2008-12-03 09:30:00,30.44,30.92,30.44,30.89,108400.0,21.9171,22.2627,21.9171,22.2411,108400.0
2008-12-03 09:35:00,30.87,31.36,30.78,31.3,99500.0,22.2267,22.5795,22.1619,22.5363,99500.0
2008-12-03 09:40:00,31.28,31.46,31.04,31.46,96700.0,22.5219,22.6515,22.3491,22.6515,96700.0
2008-12-03 09:45:00,31.44,31.7,31.37,31.5,115400.0,22.6371,22.8243,22.5867,22.6803,115400.0
2008-12-03 09:50:00,31.5,31.67,31.36,31.4,116000.0,22.6803,22.8027,22.5795,22.6083,116000.0
2008-12-03 09:55:00,31.39,31.42,31.14,31.37,72500.0,22.6011,22.6227,22.4211,22.5867,72500.0
2008-12-03 10:00:00,31.36,31.45,31.0,31.44,71700.0,22.5795,22.6443,22.3203,22.6371,71700.0
2008-12-03 10:05:00,31.48,31.62,31.46,31.57,68700.0,22.6659,22.7667,22.6515,22.7307,68700.0
2008-12-03 10:10:00,31.56,31.78,31.52,31.74,77000.0,22.7235,22.8819,22.6947,22.8531,77000.0
2008-12-03 10:15:00,31.75,31.84,31.62,31.65,57900.0,22.8603,22.9251,22.7667,22.7883,57900.0
2008-12-03 10:20:00,31.62,31.76,31.59,31.73,54200.0,22.7667,22.8675,22.7451,22.8459,54200.0
2008-12-03 10:25:00,31.76,32.32,31.76,32.29,143300.0,22.8675,23.2707,22.8675,23.2491,143300.0
2008-12-03 10:30:00,32.29,32.36,32.08,32.28,141800.0,23.2491,23.2995,23.0979,23.2419,141800.0
2008-12-03 10:35:00,32.28,32.46,31.91,31.91,105300.0,23.2419,23.3715,22.9755,22.9755,105300.0
2008-12-03 10:40:00,31.95,32.24,31.95,32.21,56100.0,23.0043,23.2131,23.0043,23.1915,56100.0
2008-12-03 10:45:00,32.21,32.65,32.18,32.59,78700.0,23.1915,23.5083,23.1699,23.4651,78700.0
2008-12-03 10:50:00,32.61,33.03,32.58,33.02,115000.0,23.4795,23.7819,23.4579,23.7747,115000.0
2008-12-03 10:55:00,33.02,33.25,32.92,33.22,104000.0,23.7747,23.9403,23.7027,23.9187,104000.0
2008-12-03 11:00:00,33.22,33.28,33.1,33.22,77200.0,23.9187,23.9619,23.8323,23.9187,77200.0
2008-12-03 11:05:00,33.22,33.26,33.13,33.23,144300.0,23.9187,23.9475,23.8539,23.9259,144300.0
2008-12-03 11:10:00,33.24,33.85,33.22,33.67,182900.0,23.9331,24.3723,23.9187,24.2427,182900.0
2008-12-03 11:15:00,33.64,33.75,33.3,33.32,92900.0,24.2211,24.3003,23.9763,23.9907,92900.0
2008-12-03 11:20:00,33.3,33.3,33.03,33.14,55600.0,23.9763,23.9763,23.7819,23.8611,55600.0
2008-12-03 11:25:00,33.13,33.35,33.0,33.01,64900.0,23.8539,24.0123,23.7603,23.7675,64900.0
2008-12-03 11:30:00,33.01,33.38,33.0,33.33,40800.0,23.7675,24.0339,23.7603,23.9979,40800.0
2008-12-03 11:35:00,33.33,33.46,33.26,33.41,49700.0,23.9979,24.0915,23.9475,24.0555,49700.0
2008-12-03 11:40:00,33.44,33.88,33.42,33.67,89600.0,24.0771,24.3939,24.0627,24.2427,89600.0
2008-12-03 11:45:00,33.66,33.86,33.55,33.83,81300.0,24.2355,24.3795,24.1563,24.3579,81300.0
2008-12-03 11:50:00,33.83,34.16,33.8,34.16,101200.0,24.3579,24.5955,24.3363,24.5955,101200.0
2008-12-03 11:55:00,34.16,34.28,34.05,34.21,81300.0,24.5955,24.6819,24.5163,24.6315,81300.0
2008-12-03 12:00:00,34.21,34.26,33.76,33.78,101400.0,24.6315,24.6675,24.3075,24.3219,101400.0
2008-12-03 12:05:00,33.76,33.91,33.53,33.55,69100.0,24.3075,24.4155,24.1419,24.1563,69100.0
2008-12-03 12:10:00,33.53,33.7,33.42,33.42,79400.0,24.1419,24.2643,24.0627,24.0627,79400.0
2008-12-03 12:15:00,33.44,33.52,33.23,33.23,51300.0,24.0771,24.1347,23.9259,23.9259,51300.0
2008-12-03 12:20:00,33.23,33.4,33.04,33.31,57300.0,23.9259,24.0483,23.7891,23.9835,57300.0
2008-12-03 12:25:00,33.31,33.5,33.31,33.34,76600.0,23.9835,24.1203,23.9835,24.0051,76600.0
2008-12-03 12:30:00,33.34,33.44,33.31,33.41,38200.0,24.0051,24.0771,23.9835,24.0555,38200.0
2008-12-03 12:35:00,33.41,33.55,33.31,33.39,54600.0,24.0555,24.1563,23.9835,24.0411,54600.0
2008-12-03 12:40:00,33.4,33.41,33.18,33.34,44100.0,24.0483,24.0555,23.8899,24.0051,44100.0
2008-12-03 12:45:00,33.32,33.44,33.2,33.21,51800.0,23.9907,24.0771,23.9043,23.9115,51800.0
2008-12-03 12:50:00,33.21,33.39,33.1,33.39,34900.0,23.9115,24.0411,23.8323,24.0411,34900.0
2008-12-03 12:55:00,33.36,33.46,33.11,33.14,47600.0,24.0195,24.0915,23.8395,23.8611,47600.0
2008-12-03 13:00:00,33.14,33.15,33.03,33.08,44300.0,23.8611,23.8683,23.7819,23.8179,44300.0
2008-12-03 13:05:00,33.1,33.12,33.0,33.04,63200.0,23.8323,23.8467,23.7603,23.7891,63200.0
2008-12-03 13:10:00,33.03,33.07,32.92,33.05,53700.0,23.7819,23.8107,23.7027,23.7963,53700.0
2008-12-03 13:15:00,33.06,33.19,33.02,33.1,47900.0,23.8035,23.8971,23.7747,23.8323,47900.0
2008-12-03 13:20:00,33.1,33.21,32.85,32.87,66500.0,23.8323,23.9115,23.6523,23.6667,66500.0
2008-12-03 13:25:00,32.85,32.9,32.72,32.86,67300.0,23.6523,23.6883,23.5587,23.6595,67300.0
2008-12-03 13:30:00,32.84,32.86,32.55,32.7,75200.0,23.6451,23.6595,23.4363,23.5443,75200.0
2008-12-03 13:35:00,32.7,32.83,32.58,32.73,75300.0,23.5443,23.6379,23.4579,23.5659,75300.0
2008-12-03 13:40:00,32.72,32.74,32.58,32.63,98000.0,23.5587,23.5731,23.4579,23.4939,98000.0
2008-12-03 13:45:00,32.63,32.63,32.42,32.51,70200.0,23.4939,23.4939,23.3427,23.4075,70200.0
2008-12-03 13:50:00,32.51,32.53,32.26,32.33,55300.0,23.4075,23.4219,23.2275,23.2779,55300.0
2008-12-03 13:55:00,32.33,32.48,32.31,32.4,57300.0,23.2779,23.3859,23.2635,23.3283,57300.0
2008-12-03 14:00:00,32.4,32.76,32.33,32.76,77700.0,23.3283,23.5875,23.2779,23.5875,77700.0
2008-12-03 14:05:00,32.76,32.85,32.4,32.79,104500.0,23.5875,23.6523,23.3283,23.6091,104500.0
2008-12-03 14:10:00,32.82,32.96,32.59,32.68,74700.0,23.6307,23.7315,23.4651,23.5299,74700.0
2008-12-03 14:15:00,32.69,32.95,32.62,32.89,52900.0,23.5371,23.7243,23.4867,23.6811,52900.0
2008-12-03 14:20:00,32.89,33.01,32.74,32.93,55600.0,23.6811,23.7675,23.5731,23.7099,55600.0
2008-12-03 14:25:00,32.94,33.37,32.94,33.13,79400.0,23.7171,24.0267,23.7171,23.8539,79400.0
2008-12-03 14:30:00,33.17,33.45,33.15,33.38,109800.0,23.8827,24.0843,23.8683,24.0339,109800.0
2008-12-03 14:35:00,33.39,33.47,33.09,33.2,84100.0,24.0411,24.0987,23.8251,23.9043,84100.0
2008-12-03 14:40:00,33.18,33.48,33.12,33.36,63000.0,23.8899,24.1059,23.8467,24.0195,63000.0
2008-12-03 14:45:00,33.35,33.72,33.34,33.55,95300.0,24.0123,24.2787,24.0051,24.1563,95300.0
2008-12-03 14:50:00,33.56,33.87,33.52,33.53,74000.0,24.1635,24.3867,24.1347,24.1419,74000.0
2008-12-03 14:55:00,33.53,33.73,33.41,33.43,56000.0,24.1419,24.2859,24.0555,24.0699,56000.0
2008-12-03 15:00:00,33.42,33.59,33.23,33.3,72700.0,24.0627,24.1851,23.9259,23.9763,72700.0
2008-12-03 15:05:00,33.3,33.81,33.29,33.67,100800.0,23.9763,24.3435,23.9691,24.2427,100800.0
2008-12-03 15:10:00,33.67,33.7,33.4,33.52,100900.0,24.2427,24.2643,24.0483,24.1347,100900.0
2008-12-03 15:15:00,33.51,33.65,33.2,33.52,109800.0,24.1275,24.2283,23.9043,24.1347,109800.0
2008-12-03 15:20:00,33.51,33.67,33.16,33.16,76600.0,24.1275,24.2427,23.8755,23.8755,76600.0
2008-12-03 15:25:00,33.19,33.42,33.04,33.38,78700.0,23.8971,24.0627,23.7891,24.0339,78700.0
2008-12-03 15:30:00,33.39,33.49,33.17,33.41,133400.0,24.0411,24.1131,23.8827,24.0555,133400.0
2008-12-03 15:35:00,33.43,33.54,33.24,33.46,96200.0,24.0699,24.1491,23.9331,24.0915,96200.0
2008-12-03 15:40:00,33.5,33.76,33.45,33.46,89200.0,24.1203,24.3075,24.0843,24.0915,89200.0
2008-12-03 15:45:00,33.46,33.58,33.23,33.42,109300.0,24.0915,24.1779,23.9259,24.0627,109300.0
2008-12-03 15:50:00,33.4,33.77,33.37,33.76,141900.0,24.0483,24.3147,24.0267,24.3075,141900.0
2008-12-03 15:55:00,33.75,33.81,33.61,33.67,187400.0,24.3003,24.3435,24.1995,24.2427,187400.0
2008-12-04 09:30:00,33.1,33.3,32.66,33.12,94000.0,23.8323,23.9763,23.5155,23.8467,94000.0
2008-12-04 09:35:00,33.13,33.14,32.71,33.0,131700.0,23.8539,23.8611,23.5515,23.7603,131700.0
2008-12-04 09:40:00,33.0,33.3,33.0,33.13,61500.0,23.7603,23.9763,23.7603,23.8539,61500.0
2008-12-04 09:45:00,33.05,33.27,32.95,33.22,53300.0,23.7963,23.9547,23.7243,23.9187,53300.0
2008-12-04 09:50:00,33.24,33.56,33.22,33.23,74900.0,23.9331,24.1635,23.9187,23.9259,74900.0
2008-12-04 09:55:00,33.23,33.45,33.06,33.18,54500.0,23.9259,24.0843,23.8035,23.8899,54500.0
2008-12-04 10:00:00,33.16,33.19,32.94,33.05,79800.0,23.8755,23.8971,23.7171,23.7963,79800.0
2008-12-04 10:05:00,33.05,33.1,32.55,32.7,74800.0,23.7963,23.8323,23.4363,23.5443,74800.0
2008-12-04 10:10:00,32.69,32.79,32.27,32.37,75600.0,23.5371,23.6091,23.2347,23.3067,75600.0
2008-12-04 10:15:00,32.39,32.76,32.39,32.68,59200.0,23.3211,23.5875,23.3211,23.5299,59200.0
2008-12-04 10:20:00,32.69,32.89,32.56,32.81,54600.0,23.5371,23.6811,23.4435,23.6235,54600.0
2008-12-04 10:25:00,32.81,32.97,32.66,32.72,83900.0,23.6235,23.7387,23.5155,23.5587,83900.0
2008-12-04 10:30:00,32.73,32.92,32.72,32.92,61100.0,23.5659,23.7027,23.5587,23.7027,61100.0
2008-12-04 10:35:00,32.92,33.06,32.75,32.92,72900.0,23.7027,23.8035,23.5803,23.7027,72900.0
2008-12-04 10:40:00,32.93,33.0,32.74,32.75,76900.0,23.7099,23.7603,23.5731,23.5803,76900.0
2008-12-04 10:45:00,32.73,32.92,32.65,32.81,57500.0,23.5659,23.7027,23.5083,23.6235,57500.0
2008-12-04 10:50:00,32.76,33.0,32.61,32.96,74600.0,23.5875,23.7603,23.4795,23.7315,74600.0
2008-12-04 10:55:00,32.97,33.1,32.95,33.05,41800.0,23.7387,23.8323,23.7243,23.7963,41800.0
2008-12-04 11:00:00,33.03,33.09,32.94,33.06,47600.0,23.7819,23.8251,23.7171,23.8035,47600.0
2008-12-04 11:05:00,33.06,33.06,32.54,32.58,66200.0,23.8035,23.8035,23.4291,23.4579,66200.0
2008-12-04 11:10:00,32.58,32.72,32.51,32.72,46200.0,23.4579,23.5587,23.4075,23.5587,46200.0
2008-12-04 11:15:00,32.72,33.06,32.65,32.73,59700.0,23.5587,23.8035,23.5083,23.5659,59700.0
2008-12-04 11:20:00,32.71,33.0,32.64,32.94,31700.0,23.5515,23.7603,23.5011,23.7171,31700.0
2008-12-04 11:25:00,32.92,32.93,32.67,32.69,45400.0,23.7027,23.7099,23.5227,23.5371,45400.0
2008-12-04 11:30:00,32.68,32.7,32.51,32.64,47600.0,23.5299,23.5443,23.4075,23.5011,47600.0
2008-12-04 11:35:00,32.64,32.64,32.39,32.56,48200.0,23.5011,23.5011,23.3211,23.4435,48200.0
2008-12-04 11:40:00,32.53,32.64,32.38,32.38,31100.0,23.4219,23.5011,23.3139,23.3139,31100.0
2008-12-04 11:45:00,32.37,32.59,32.36,32.57,29300.0,23.3067,23.4651,23.2995,23.4507,29300.0
2008-12-04 11:50:00,32.56,32.56,32.43,32.51,22300.0,23.4435,23.4435,23.3499,23.4075,22300.0
2008-12-04 11:55:00,32.54,32.68,32.35,32.38,37100.0,23.4291,23.5299,23.2923,23.3139,37100.0
2008-12-04 12:00:00,32.35,32.43,32.21,32.3,54500.0,23.2923,23.3499,23.1915,23.2563,54500.0
2008-12-04 12:05:00,32.31,32.33,32.2,32.25,36200.0,23.2635,23.2779,23.1843,23.2203,36200.0
2008-12-04 12:10:00,32.28,32.3,32.06,32.06,36300.0,23.2419,23.2563,23.0835,23.0835,36300.0
2008-12-04 12:15:00,32.06,32.2,32.0,32.0,51700.0,23.0835,23.1843,23.0403,23.0403,51700.0
2008-12-04 12:20:00,32.0,32.13,31.84,32.12,53500.0,23.0403,23.1339,22.9251,23.1267,53500.0
2008-12-04 12:25:00,32.12,32.12,31.9,31.98,32300.0,23.1267,23.1267,22.9683,23.0259,32300.0
2008-12-04 12:30:00,31.98,32.18,31.95,32.16,38200.0,23.0259,23.1699,23.0043,23.1555,38200.0
2008-12-04 12:35:00,32.15,32.25,31.92,32.19,41500.0,23.1483,23.2203,22.9827,23.1771,41500.0
2008-12-04 12:40:00,32.17,32.3,32.14,32.29,33900.0,23.1627,23.2563,23.1411,23.2491,33900.0
2008-12-04 12:45:00,32.28,32.34,32.12,32.13,20000.0,23.2419,23.2851,23.1267,23.1339,20000.0
2008-12-04 12:50:00,32.15,32.15,32.01,32.11,30300.0,23.1483,23.1483,23.0475,23.1195,30300.0
2008-12-04 12:55:00,32.09,32.23,32.09,32.14,35000.0,23.1051,23.2059,23.1051,23.1411,35000.0
2008-12-04 13:00:00,32.15,32.15,32.0,32.1,24400.0,23.1483,23.1483,23.0403,23.1123,24400.0
2008-12-04 13:05:00,32.09,32.14,31.92,31.92,17800.0,23.1051,23.1411,22.9827,22.9827,17800.0
2008-12-04 13:10:00,31.91,31.99,31.8,31.93,34400.0,22.9755,23.0331,22.8963,22.9899,34400.0
2008-12-04 13:15:00,31.9,31.91,31.84,31.88,18800.0,22.9683,22.9755,22.9251,22.9539,18800.0
2008-12-04 13:20:00,31.87,31.98,31.84,31.98,54100.0,22.9467,23.0259,22.9251,23.0259,54100.0
2008-12-04 13:25:00,31.96,31.98,31.84,31.84,27100.0,23.0115,23.0259,22.9251,22.9251,27100.0
2008-12-04 13:30:00,31.85,31.93,31.75,31.9,37300.0,22.9323,22.9899,22.8603,22.9683,37300.0
2008-12-04 13:35:00,31.92,32.07,31.91,31.99,32200.0,22.9827,23.0907,22.9755,23.0331,32200.0
2008-12-04 13:40:00,31.99,32.01,31.83,31.83,24600.0,23.0331,23.0475,22.9179,22.9179,24600.0
2008-12-04 13:45:00,31.85,32.2,31.82,32.14,32700.0,22.9323,23.1843,22.9107,23.1411,32700.0
2008-12-04 13:50:00,32.14,32.35,32.07,32.29,27900.0,23.1411,23.2923,23.0907,23.2491,27900.0
2008-12-04 13:55:00,32.29,32.29,32.07,32.17,26800.0,23.2491,23.2491,23.0907,23.1627,26800.0
2008-12-04 14:00:00,32.19,32.2,32.05,32.08,31400.0,23.1771,23.1843,23.0763,23.0979,31400.0
2008-12-04 14:05:00,32.06,32.25,32.05,32.11,23500.0,23.0835,23.2203,23.0763,23.1195,23500.0
2008-12-04 14:10:00,32.14,32.27,32.09,32.11,21200.0,23.1411,23.2347,23.1051,23.1195,21200.0
2008-12-04 14:15:00,32.1,32.1,31.89,31.97,47500.0,23.1123,23.1123,22.9611,23.0187,47500.0
2008-12-04 14:20:00,31.95,32.02,31.95,32.02,39100.0,23.0043,23.0547,23.0043,23.0547,39100.0
2008-12-04 14:25:00,32.0,32.0,31.83,31.93,53300.0,23.0403,23.0403,22.9179,22.9899,53300.0
2008-12-04 14:30:00,31.91,32.25,31.9,32.2,57500.0,22.9755,23.2203,22.9683,23.1843,57500.0
2008-12-04 14:35:00,32.19,32.26,32.02,32.19,73000.0,23.1771,23.2275,23.0547,23.1771,73000.0
2008-12-04 14:40:00,32.18,32.32,31.9,31.9,77900.0,23.1699,23.2707,22.9683,22.9683,77900.0
2008-12-04 14:45:00,31.9,31.99,31.73,31.95,78800.0,22.9683,23.0331,22.8459,23.0043,78800.0
2008-12-04 14:50:00,31.91,32.01,31.86,31.89,46800.0,22.9755,23.0475,22.9395,22.9611,46800.0
2008-12-04 14:55:00,31.89,32.06,31.73,31.73,47400.0,22.9611,23.0835,22.8459,22.8459,47400.0
2008-12-04 15:00:00,31.73,31.81,31.5,31.52,95400.0,22.8459,22.9035,22.6803,22.6947,95400.0
2008-12-04 15:05:00,31.52,31.52,31.25,31.42,97300.0,22.6947,22.6947,22.5003,22.6227,97300.0
2008-12-04 15:10:00,31.41,31.64,31.09,31.09,119300.0,22.6155,22.7811,22.3851,22.3851,119300.0
2008-12-04 15:15:00,31.07,31.26,31.0,31.11,87000.0,22.3707,22.5075,22.3203,22.3995,87000.0
2008-12-04 15:20:00,31.12,31.14,30.9,30.99,138300.0,22.4067,22.4211,22.2483,22.3131,138300.0
2008-12-04 15:25:00,30.98,31.1,30.75,30.78,183400.0,22.3059,22.3923,22.1403,22.1619,183400.0
2008-12-04 15:30:00,30.79,30.96,30.6,30.72,137200.0,22.1691,22.2915,22.0323,22.1187,137200.0
2008-12-04 15:35:00,30.74,30.75,30.45,30.46,185000.0,22.1331,22.1403,21.9243,21.9315,185000.0
2008-12-04 15:40:00,30.46,31.03,30.43,30.87,222600.0,21.9315,22.3419,21.9099,22.2267,222600.0
2008-12-04 15:45:00,30.87,31.18,30.77,30.94,152700.0,22.2267,22.4499,22.1547,22.2771,152700.0
2008-12-04 15:50:00,30.93,30.94,30.54,30.66,153600.0,22.2699,22.2771,21.9891,22.0755,153600.0
2008-12-04 15:55:00,30.67,31.1,30.59,31.02,200200.0,22.0827,22.3923,22.0251,22.3347,200200.0
2008-12-05 09:30:00,30.2,31.12,30.17,30.68,117200.0,21.7443,22.4067,21.7227,22.0899,117200.0
2008-12-05 09:35:00,30.65,30.69,30.14,30.27,82500.0,22.0683,22.0971,21.7011,21.7947,82500.0
2008-12-05 09:40:00,30.26,30.37,30.0,30.03,122000.0,21.7875,21.8667,21.6003,21.6219,122000.0
2008-12-05 09:45:00,30.04,30.1,29.78,29.82,216500.0,21.6291,21.6723,21.4419,21.4707,216500.0
2008-12-05 09:50:00,29.83,30.27,29.82,30.2,80600.0,21.4779,21.7947,21.4707,21.7443,80600.0
2008-12-05 09:55:00,30.17,30.2,29.62,29.74,114000.0,21.7227,21.7443,21.3267,21.4131,114000.0
2008-12-05 10:00:00,29.73,29.9,29.62,29.69,62900.0,21.4059,21.5283,21.3267,21.3771,62900.0
2008-12-05 10:05:00,29.68,29.88,29.61,29.73,71600.0,21.3699,21.5139,21.3195,21.4059,71600.0
2008-12-05 10:10:00,29.74,29.87,29.47,29.49,125800.0,21.4131,21.5067,21.2187,21.2331,125800.0
2008-12-05 10:15:00,29.49,29.57,29.4,29.45,105500.0,21.2331,21.2907,21.1683,21.2043,105500.0
2008-12-05 10:20:00,29.41,29.41,29.2,29.24,91300.0,21.1755,21.1755,21.0243,21.0531,91300.0
2008-12-05 10:25:00,29.24,29.39,29.15,29.25,96200.0,21.0531,21.1611,20.9883,21.0603,96200.0
2008-12-05 10:30:00,29.25,29.4,29.12,29.31,76400.0,21.0603,21.1683,20.9667,21.1035,76400.0
2008-12-05 10:35:00,29.3,29.34,29.1,29.16,100400.0,21.0963,21.1251,20.9523,20.9955,100400.0
2008-12-05 10:40:00,29.16,29.23,29.1,29.12,72100.0,20.9955,21.0459,20.9523,20.9667,72100.0
2008-12-05 10:45:00,29.12,29.65,29.11,29.61,114500.0,20.9667,21.3483,20.9595,21.3195,114500.0
2008-12-05 10:50:00,29.64,29.65,29.24,29.48,130400.0,21.3411,21.3483,21.0531,21.2259,130400.0
2008-12-05 10:55:00,29.45,29.74,29.38,29.6,107500.0,21.2043,21.4131,21.1539,21.3123,107500.0
2008-12-05 11:00:00,29.64,29.76,29.4,29.44,64300.0,21.3411,21.4275,21.1683,21.1971,64300.0
2008-12-05 11:05:00,29.42,29.71,29.39,29.64,41600.0,21.1827,21.3915,21.1611,21.3411,41600.0
2008-12-05 11:10:00,29.65,29.91,29.59,29.79,73200.0,21.3483,21.5355,21.3051,21.4491,73200.0
2008-12-05 11:15:00,29.79,29.84,29.58,29.74,54400.0,21.4491,21.4851,21.2979,21.4131,54400.0
2008-12-05 11:20:00,29.73,29.85,29.5,29.52,50100.0,21.4059,21.4923,21.2403,21.2547,50100.0
2008-12-05 11:25:00,29.52,29.77,29.5,29.64,74700.0,21.2547,21.4347,21.2403,21.3411,74700.0
2008-12-05 11:30:00,29.65,29.86,29.43,29.84,53900.0,21.3483,21.4995,21.1899,21.4851,53900.0
2008-12-05 11:35:00,29.84,29.91,29.69,29.91,37400.0,21.4851,21.5355,21.3771,21.5355,37400.0
2008-12-05 11:40:00,29.91,30.47,29.91,30.24,185400.0,21.5355,21.9387,21.5355,21.7731,185400.0
2008-12-05 11:45:00,30.24,30.3,30.11,30.18,42000.0,21.7731,21.8163,21.6795,21.7299,42000.0
2008-12-05 11:50:00,30.19,30.7,30.18,30.41,92800.0,21.7371,22.1043,21.7299,21.8955,92800.0
2008-12-05 11:55:00,30.4,30.44,30.3,30.35,26300.0,21.8883,21.9171,21.8163,21.8523,26300.0
2008-12-05 12:00:00,30.36,30.47,30.34,30.38,41600.0,21.8595,21.9387,21.8451,21.8739,41600.0
2008-12-05 12:05:00,30.36,30.64,30.2,30.6,41500.0,21.8595,22.0611,21.7443,22.0323,41500.0
2008-12-05 12:10:00,30.59,30.59,30.35,30.38,18900.0,22.0251,22.0251,21.8523,21.8739,18900.0
2008-12-05 12:15:00,30.37,30.45,30.24,30.41,27400.0,21.8667,21.9243,21.7731,21.8955,27400.0
2008-12-05 12:20:00,30.42,30.7,30.34,30.35,47300.0,21.9027,22.1043,21.8451,21.8523,47300.0
2008-12-05 12:25:00,30.34,30.6,30.34,30.58,28200.0,21.8451,22.0323,21.8451,22.0179,28200.0
2008-12-05 12:30:00,30.58,30.59,30.05,30.05,59100.0,22.0179,22.0251,21.6363,21.6363,59100.0
2008-12-05 12:35:00,30.04,30.27,30.01,30.26,22000.0,21.6291,21.7947,21.6075,21.7875,22000.0
2008-12-05 12:40:00,30.22,30.22,30.0,30.09,24200.0,21.7587,21.7587,21.6003,21.6651,24200.0
2008-12-05 12:45:00,30.1,30.28,30.08,30.19,43400.0,21.6723,21.8019,21.6579,21.7371,43400.0
2008-12-05 12:50:00,30.2,30.22,30.06,30.21,25000.0,21.7443,21.7587,21.6435,21.7515,25000.0
2008-12-05 12:55:00,30.18,30.21,30.06,30.11,21300.0,21.7299,21.7515,21.6435,21.6795,21300.0
2008-12-05 13:00:00,30.14,30.34,30.1,30.26,19700.0,21.7011,21.8451,21.6723,21.7875,19700.0
2008-12-05 13:05:00,30.27,30.55,30.26,30.5,32500.0,21.7947,21.9963,21.7875,21.9603,32500.0
2008-12-05 13:10:00,30.5,30.69,30.47,30.49,23300.0,21.9603,22.0971,21.9387,21.9531,23300.0
2008-12-05 13:15:00,30.48,30.6,30.47,30.47,36800.0,21.9459,22.0323,21.9387,21.9387,36800.0
2008-12-05 13:20:00,30.44,30.7,30.41,30.59,35600.0,21.9171,22.1043,21.8955,22.0251,35600.0
2008-12-05 13:25:00,30.59,30.73,30.37,30.41,36700.0,22.0251,22.1259,21.8667,21.8955,36700.0
2008-12-05 13:30:00,30.39,30.7,30.37,30.58,37100.0,21.8811,22.1043,21.8667,22.0179,37100.0
2008-12-05 13:35:00,30.56,30.58,30.32,30.47,59900.0,22.0035,22.0179,21.8307,21.9387,59900.0
2008-12-05 13:40:00,30.46,30.58,30.32,30.56,36300.0,21.9315,22.0179,21.8307,22.0035,36300.0
2008-12-05 13:45:00,30.58,30.78,30.55,30.62,46700.0,22.0179,22.1619,21.9963,22.0467,46700.0
2008-12-05 13:50:00,30.64,30.87,30.6,30.68,71000.0,22.0611,22.2267,22.0323,22.0899,71000.0
2008-12-05 13:55:00,30.7,30.97,30.64,30.66,102500.0,22.1043,22.2987,22.0611,22.0755,102500.0
2008-12-05 14:00:00,30.67,30.74,30.56,30.56,33700.0,22.0827,22.1331,22.0035,22.0035,33700.0
2008-12-05 14:05:00,30.58,30.67,30.31,30.31,56500.0,22.0179,22.0827,21.8235,21.8235,56500.0
2008-12-05 14:10:00,30.31,30.34,30.15,30.31,54900.0,21.8235,21.8451,21.7083,21.8235,54900.0
2008-12-05 14:15:00,30.34,30.41,30.04,30.08,79200.0,21.8451,21.8955,21.6291,21.6579,79200.0
2008-12-05 14:20:00,30.11,30.38,30.06,30.36,85300.0,21.6795,21.8739,21.6435,21.8595,85300.0
2008-12-05 14:25:00,30.36,30.42,30.14,30.22,63800.0,21.8595,21.9027,21.7011,21.7587,63800.0
2008-12-05 14:30:00,30.21,30.6,30.05,30.6,84300.0,21.7515,22.0323,21.6363,22.0323,84300.0
2008-12-05 14:35:00,30.61,30.63,30.42,30.58,66500.0,22.0395,22.0539,21.9027,22.0179,66500.0
2008-12-05 14:40:00,30.58,30.88,30.57,30.87,145900.0,22.0179,22.2339,22.0107,22.2267,145900.0
2008-12-05 14:45:00,30.89,31.39,30.83,31.35,219100.0,22.2411,22.6011,22.1979,22.5723,219100.0
2008-12-05 14:50:00,31.35,31.4,31.17,31.17,99200.0,22.5723,22.6083,22.4427,22.4427,99200.0
2008-12-05 14:55:00,31.16,31.39,31.13,31.24,75300.0,22.4355,22.6011,22.4139,22.4931,75300.0
2008-12-05 15:00:00,31.26,31.49,30.76,30.88,105600.0,22.5075,22.6731,22.1475,22.2339,105600.0
2008-12-05 15:05:00,30.85,31.2,30.83,30.92,96300.0,22.2123,22.4643,22.1979,22.2627,96300.0
2008-12-05 15:10:00,30.91,31.39,30.84,31.39,141300.0,22.2555,22.6011,22.2051,22.6011,141300.0
2008-12-05 15:15:00,31.38,31.7,31.38,31.47,96400.0,22.5939,22.8243,22.5939,22.6587,96400.0
2008-12-05 15:20:00,31.47,31.47,31.1,31.34,72800.0,22.6587,22.6587,22.3923,22.5651,72800.0
2008-12-05 15:25:00,31.35,31.65,31.3,31.62,88800.0,22.5723,22.7883,22.5363,22.7667,88800.0
2008-12-05 15:30:00,31.59,31.97,31.57,31.66,132700.0,22.7451,23.0187,22.7307,22.7955,132700.0
2008-12-05 15:35:00,31.65,32.0,31.49,31.9,156100.0,22.7883,23.0403,22.6731,22.9683,156100.0
2008-12-05 15:40:00,31.89,32.05,31.61,31.86,176300.0,22.9611,23.0763,22.7595,22.9395,176300.0
2008-12-05 15:45:00,31.87,32.04,31.71,31.85,152700.0,22.9467,23.0691,22.8315,22.9323,152700.0
2008-12-05 15:50:00,31.84,31.93,31.72,31.81,174500.0,22.9251,22.9899,22.8387,22.9035,174500.0
2008-12-05 15:55:00,31.81,32.04,31.8,31.96,173900.0,22.9035,23.0691,22.8963,23.0115,173900.0
2008-12-08 09:30:00,33.48,33.75,33.3,33.72,184000.0,24.1059,24.3003,23.9763,24.2787,184000.0
2008-12-08 09:35:00,33.71,34.44,33.69,34.01,202000.0,24.2715,24.7971,24.2571,24.4875,202000.0
2008-12-08 09:40:00,34.05,34.75,34.02,34.7,155700.0,24.5163,25.0203,24.4947,24.9843,155700.0
2008-12-08 09:45:00,34.69,34.71,34.41,34.59,151300.0,24.9771,24.9915,24.7755,24.9051,151300.0
2008-12-08 09:50:00,34.59,34.6,34.11,34.31,148700.0,24.9051,24.9123,24.5595,24.7035,148700.0
2008-12-08 09:55:00,34.3,34.52,34.08,34.1,142700.0,24.6963,24.8547,24.5379,24.5523,142700.0
2008-12-08 10:00:00,34.11,34.21,33.91,34.04,70700.0,24.5595,24.6315,24.4155,24.5091,70700.0
2008-12-08 10:05:00,34.03,34.19,34.03,34.14,62700.0,24.5019,24.6171,24.5019,24.5811,62700.0
2008-12-08 10:10:00,34.13,34.25,34.1,34.18,83900.0,24.5739,24.6603,24.5523,24.6099,83900.0
2008-12-08 10:15:00,34.16,34.39,34.08,34.28,76200.0,24.5955,24.7611,24.5379,24.6819,76200.0
2008-12-08 10:20:00,34.27,34.6,34.26,34.53,91700.0,24.6747,24.9123,24.6675,24.8619,91700.0
2008-12-08 10:25:00,34.52,34.65,34.44,34.58,61600.0,24.8547,24.9483,24.7971,24.8979,61600.0
2008-12-08 10:30:00,34.56,34.9,34.55,34.88,98400.0,24.8835,25.1283,24.8763,25.1139,98400.0
2008-12-08 10:35:00,34.86,35.01,34.78,34.99,103400.0,25.0995,25.2075,25.0419,25.1931,103400.0
2008-12-08 10:40:00,34.99,35.11,34.98,35.05,120900.0,25.1931,25.2795,25.1859,25.2363,120900.0
2008-12-08 10:45:00,35.05,35.25,35.03,35.19,100600.0,25.2363,25.3803,25.2219,25.3371,100600.0
2008-12-08 10:50:00,35.16,35.25,35.11,35.14,72100.0,25.3155,25.3803,25.2795,25.3011,72100.0
2008-12-08 10:55:00,35.17,35.35,35.03,35.09,63800.0,25.3227,25.4523,25.2219,25.2651,63800.0
2008-12-08 11:00:00,35.08,35.18,35.05,35.14,87800.0,25.2579,25.3299,25.2363,25.3011,87800.0
2008-12-08 11:05:00,35.14,35.15,35.01,35.05,124300.0,25.3011,25.3083,25.2075,25.2363,124300.0
2008-12-08 11:10:00,35.06,35.15,35.0,35.04,143300.0,25.2435,25.3083,25.2003,25.2291,143300.0
2008-12-08 11:15:00,35.04,35.35,34.97,35.14,125700.0,25.2291,25.4523,25.1787,25.3011,125700.0
2008-12-08 11:20:00,35.14,35.31,35.01,35.24,100700.0,25.3011,25.4235,25.2075,25.3731,100700.0
2008-12-08 11:25:00,35.25,35.49,35.25,35.42,103200.0,25.3803,25.5531,25.3803,25.5027,103200.0
2008-12-08 11:30:00,35.44,35.78,35.43,35.69,88800.0,25.5171,25.7619,25.5099,25.6971,88800.0
2008-12-08 11:35:00,35.69,35.85,35.41,35.41,99100.0,25.6971,25.8123,25.4955,25.4955,99100.0
2008-12-08 11:40:00,35.39,35.45,35.22,35.25,57400.0,25.4811,25.5243,25.3587,25.3803,57400.0
2008-12-08 11:45:00,35.26,35.3,35.18,35.19,39700.0,25.3875,25.4163,25.3299,25.3371,39700.0
2008-12-08 11:50:00,35.2,35.27,35.15,35.22,53700.0,25.3443,25.3947,25.3083,25.3587,53700.0
2008-12-08 11:55:00,35.23,35.35,35.17,35.35,65300.0,25.3659,25.4523,25.3227,25.4523,65300.0
2008-12-08 12:00:00,35.34,35.46,35.27,35.31,54700.0,25.4451,25.5315,25.3947,25.4235,54700.0
2008-12-08 12:05:00,35.3,35.37,34.95,35.09,65900.0,25.4163,25.4667,25.1643,25.2651,65900.0
2008-12-08 12:10:00,35.08,35.1,34.98,35.01,34200.0,25.2579,25.2723,25.1859,25.2075,34200.0
2008-12-08 12:15:00,35.0,35.28,34.96,35.22,36700.0,25.2003,25.4019,25.1715,25.3587,36700.0
2008-12-08 12:20:00,35.23,35.25,35.06,35.06,40500.0,25.3659,25.3803,25.2435,25.2435,40500.0
2008-12-08 12:25:00,35.08,35.23,34.97,35.22,49100.0,25.2579,25.3659,25.1787,25.3587,49100.0
2008-12-08 12:30:00,35.25,35.49,35.23,35.36,54700.0,25.3803,25.5531,25.3659,25.4595,54700.0
2008-12-08 12:35:00,35.37,35.37,35.19,35.3,59200.0,25.4667,25.4667,25.3371,25.4163,59200.0
2008-12-08 12:40:00,35.31,35.36,35.29,35.34,21300.0,25.4235,25.4595,25.4091,25.4451,21300.0
2008-12-08 12:45:00,35.34,35.5,35.27,35.28,87000.0,25.4451,25.5603,25.3947,25.4019,87000.0
2008-12-08 12:50:00,35.28,35.42,35.15,35.23,51000.0,25.4019,25.5027,25.3083,25.3659,51000.0
2008-12-08 12:55:00,35.22,35.5,35.17,35.4,76800.0,25.3587,25.5603,25.3227,25.4883,76800.0
2008-12-08 13:00:00,35.43,35.67,35.41,35.54,52000.0,25.5099,25.6827,25.4955,25.5891,52000.0
2008-12-08 13:05:00,35.54,35.6,35.4,35.45,48400.0,25.5891,25.6323,25.4883,25.5243,48400.0
2008-12-08 13:10:00,35.46,35.54,35.4,35.49,67800.0,25.5315,25.5891,25.4883,25.5531,67800.0
2008-12-08 13:15:00,35.49,35.59,35.36,35.45,115700.0,25.5531,25.6251,25.4595,25.5243,115700.0
2008-12-08 13:20:00,35.42,35.57,35.34,35.55,89100.0,25.5027,25.6107,25.4451,25.5963,89100.0
2008-12-08 13:25:00,35.54,35.69,35.5,35.55,79800.0,25.5891,25.6971,25.5603,25.5963,79800.0
2008-12-08 13:30:00,35.55,35.55,35.19,35.47,133900.0,25.5963,25.5963,25.3371,25.5387,133900.0
2008-12-08 13:35:00,35.47,35.59,35.29,35.57,74000.0,25.5387,25.6251,25.4091,25.6107,74000.0
2008-12-08 13:40:00,35.55,35.7,35.46,35.57,70300.0,25.5963,25.7043,25.5315,25.6107,70300.0
2008-12-08 13:45:00,35.57,35.57,35.41,35.47,43600.0,25.6107,25.6107,25.4955,25.5387,43600.0
2008-12-08 13:50:00,35.47,35.65,35.33,35.42,128600.0,25.5387,25.6683,25.4379,25.5027,128600.0
2008-12-08 13:55:00,35.42,35.64,35.19,35.58,190700.0,25.5027,25.6611,25.3371,25.6179,190700.0
2008-12-08 14:00:00,35.56,35.71,35.47,35.68,59500.0,25.6035,25.7115,25.5387,25.6899,59500.0
2008-12-08 14:05:00,35.68,35.75,35.56,35.6,131500.0,25.6899,25.7403,25.6035,25.6323,131500.0
2008-12-08 14:10:00,35.6,35.87,35.59,35.71,83300.0,25.6323,25.8267,25.6251,25.7115,83300.0
2008-12-08 14:15:00,35.71,35.8,35.59,35.68,32100.0,25.7115,25.7763,25.6251,25.6899,32100.0
2008-12-08 14:20:00,35.67,35.9,35.66,35.7,63600.0,25.6827,25.8483,25.6755,25.7043,63600.0
2008-12-08 14:25:00,35.7,35.9,35.66,35.76,50900.0,25.7043,25.8483,25.6755,25.7475,50900.0
2008-12-08 14:30:00,35.77,35.83,35.62,35.62,61300.0,25.7547,25.7979,25.6467,25.6467,61300.0
2008-12-08 14:35:00,35.63,35.85,35.61,35.77,79500.0,25.6539,25.8123,25.6395,25.7547,79500.0
2008-12-08 14:40:00,35.76,35.81,35.66,35.81,111800.0,25.7475,25.7835,25.6755,25.7835,111800.0
2008-12-08 14:45:00,35.79,36.09,35.73,35.94,160600.0,25.7691,25.9851,25.7259,25.8771,160600.0
2008-12-08 14:50:00,35.94,35.96,35.77,35.91,64700.0,25.8771,25.8915,25.7547,25.8555,64700.0
2008-12-08 14:55:00,35.93,36.02,35.81,36.01,101200.0,25.8699,25.9347,25.7835,25.9275,101200.0
2008-12-08 15:00:00,36.0,36.01,35.77,35.93,126300.0,25.9203,25.9275,25.7547,25.8699,126300.0
2008-12-08 15:05:00,35.92,36.02,35.79,36.0,100500.0,25.8627,25.9347,25.7691,25.9203,100500.0
2008-12-08 15:10:00,35.99,36.32,35.99,36.22,166000.0,25.9131,26.1507,25.9131,26.0787,166000.0
2008-12-08 15:15:00,36.23,36.52,36.2,36.37,228400.0,26.0859,26.2947,26.0643,26.1867,228400.0
2008-12-08 15:20:00,36.37,36.53,36.28,36.34,213000.0,26.1867,26.3019,26.1219,26.1651,213000.0
2008-12-08 15:25:00,36.36,36.67,36.3,36.65,199500.0,26.1795,26.4027,26.1363,26.3883,199500.0
2008-12-08 15:30:00,36.64,36.93,36.59,36.87,215100.0,26.3811,26.5899,26.3451,26.5467,215100.0
2008-12-08 15:35:00,36.85,36.99,36.59,36.7,284100.0,26.5323,26.6331,26.3451,26.4243,284100.0
2008-12-08 15:40:00,36.7,37.21,36.7,37.03,392700.0,26.4243,26.7915,26.4243,26.6619,392700.0
2008-12-08 15:45:00,37.02,37.21,36.97,37.17,486300.0,26.6547,26.7915,26.6187,26.7627,486300.0
2008-12-08 15:50:00,37.16,37.33,36.9,37.08,554100.0,26.7555,26.8779,26.5683,26.6979,554100.0
2008-12-08 15:55:00,37.09,37.1,36.88,37.01,517400.0,26.7051,26.7123,26.5539,26.6475,517400.0
2008-12-09 09:30:00,36.06,36.16,35.71,35.93,162700.0,25.9635,26.0355,25.7115,25.8699,162700.0
2008-12-09 09:35:00,35.92,36.06,35.35,36.01,188300.0,25.8627,25.9635,25.4523,25.9275,188300.0
2008-12-09 09:40:00,36.01,36.29,35.9,36.21,194200.0,25.9275,26.1291,25.8483,26.0715,194200.0
2008-12-09 09:45:00,36.2,36.83,36.2,36.63,136600.0,26.0643,26.5179,26.0643,26.3739,136600.0
2008-12-09 09:50:00,36.62,36.66,36.24,36.31,82500.0,26.3667,26.3955,26.0931,26.1435,82500.0
2008-12-09 09:55:00,36.31,36.49,36.29,36.46,63400.0,26.1435,26.2731,26.1291,26.2515,63400.0
2008-12-09 10:00:00,36.46,36.89,36.46,36.85,80500.0,26.2515,26.5611,26.2515,26.5323,80500.0
2008-12-09 10:05:00,36.85,36.96,36.49,36.53,120200.0,26.5323,26.6115,26.2731,26.3019,120200.0
2008-12-09 10:10:00,36.54,36.87,36.53,36.86,81500.0,26.3091,26.5467,26.3019,26.5395,81500.0
2008-12-09 10:15:00,36.86,37.1,36.8,37.1,111800.0,26.5395,26.7123,26.4963,26.7123,111800.0
2008-12-09 10:20:00,37.1,37.5,37.09,37.43,105600.0,26.7123,27.0003,26.7051,26.9499,105600.0
2008-12-09 10:25:00,37.46,37.46,37.3,37.43,82000.0,26.9715,26.9715,26.8563,26.9499,82000.0
2008-12-09 10:30:00,37.43,38.05,37.41,38.05,167400.0,26.9499,27.3963,26.9355,27.3963,167400.0
2008-12-09 10:35:00,38.04,38.45,38.01,38.17,199700.0,27.3891,27.6843,27.3675,27.4827,199700.0
2008-12-09 10:40:00,38.16,38.68,38.15,38.61,80100.0,27.4755,27.8499,27.4683,27.7995,80100.0
2008-12-09 10:45:00,38.61,38.81,38.58,38.77,107900.0,27.7995,27.9435,27.7779,27.9147,107900.0
2008-12-09 10:50:00,38.78,38.87,38.65,38.77,120400.0,27.9219,27.9867,27.8283,27.9147,120400.0
2008-12-09 10:55:00,38.77,38.88,38.69,38.85,89800.0,27.9147,27.9939,27.8571,27.9723,89800.0
2008-12-09 11:00:00,38.83,39.49,38.83,39.44,304400.0,27.9579,28.4331,27.9579,28.3971,304400.0
2008-12-09 11:05:00,39.44,39.63,39.03,39.03,180800.0,28.3971,28.5339,28.1019,28.1019,180800.0
2008-12-09 11:10:00,39.02,39.11,38.56,38.71,122100.0,28.0947,28.1595,27.7635,27.8715,122100.0
2008-12-09 11:15:00,38.71,39.02,38.65,38.75,152900.0,27.8715,28.0947,27.8283,27.9003,152900.0
2008-12-09 11:20:00,38.75,38.79,38.2,38.2,144900.0,27.9003,27.9291,27.5043,27.5043,144900.0
2008-12-09 11:25:00,38.2,38.35,38.11,38.26,91300.0,27.5043,27.6123,27.4395,27.5475,91300.0
2008-12-09 11:30:00,38.26,38.44,38.2,38.21,126700.0,27.5475,27.6771,27.5043,27.5115,126700.0
2008-12-09 11:35:00,38.21,38.31,37.92,38.07,181900.0,27.5115,27.5835,27.3027,27.4107,181900.0
2008-12-09 11:40:00,38.04,38.53,38.04,38.38,93200.0,27.3891,27.7419,27.3891,27.6339,93200.0
2008-12-09 11:45:00,38.39,38.64,38.38,38.5,75100.0,27.6411,27.8211,27.6339,27.7203,75100.0
2008-12-09 11:50:00,38.5,38.63,38.44,38.52,72100.0,27.7203,27.8139,27.6771,27.7347,72100.0
2008-12-09 11:55:00,38.52,38.65,38.39,38.51,82500.0,27.7347,27.8283,27.6411,27.7275,82500.0
2008-12-09 12:00:00,38.47,38.51,38.27,38.48,50000.0,27.6987,27.7275,27.5547,27.7059,50000.0
2008-12-09 12:05:00,38.48,38.6,38.36,38.38,71300.0,27.7059,27.7923,27.6195,27.6339,71300.0
2008-12-09 12:10:00,38.42,38.51,38.35,38.44,58100.0,27.6627,27.7275,27.6123,27.6771,58100.0
2008-12-09 12:15:00,38.44,38.48,38.23,38.42,67400.0,27.6771,27.7059,27.5259,27.6627,67400.0
2008-12-09 12:20:00,38.42,38.47,38.22,38.39,165200.0,27.6627,27.6987,27.5187,27.6411,165200.0
2008-12-09 12:25:00,38.4,38.45,38.3,38.39,58600.0,27.6483,27.6843,27.5763,27.6411,58600.0
2008-12-09 12:30:00,38.37,38.65,38.36,38.53,137400.0,27.6267,27.8283,27.6195,27.7419,137400.0
2008-12-09 12:35:00,38.53,38.64,38.46,38.59,124000.0,27.7419,27.8211,27.6915,27.7851,124000.0
2008-12-09 12:40:00,38.57,38.6,38.48,38.48,76200.0,27.7707,27.7923,27.7059,27.7059,76200.0
2008-12-09 12:45:00,38.49,38.61,38.48,38.48,64800.0,27.7131,27.7995,27.7059,27.7059,64800.0
2008-12-09 12:50:00,38.5,38.6,38.4,38.5,114200.0,27.7203,27.7923,27.6483,27.7203,114200.0
2008-12-09 12:55:00,38.5,38.51,38.18,38.32,62100.0,27.7203,27.7275,27.4899,27.5907,62100.0
2008-12-09 13:00:00,38.32,38.33,38.07,38.15,82200.0,27.5907,27.5979,27.4107,27.4683,82200.0
2008-12-09 13:05:00,38.15,38.29,38.11,38.18,44200.0,27.4683,27.5691,27.4395,27.4899,44200.0
2008-12-09 13:10:00,38.15,38.25,38.02,38.02,54500.0,27.4683,27.5403,27.3747,27.3747,54500.0
2008-12-09 13:15:00,38.01,38.01,37.73,37.74,49500.0,27.3675,27.3675,27.1659,27.1731,49500.0
2008-12-09 13:20:00,37.71,38.05,37.65,38.05,50600.0,27.1515,27.3963,27.1083,27.3963,50600.0
2008-12-09 13:25:00,38.05,38.05,37.73,37.78,38800.0,27.3963,27.3963,27.1659,27.2019,38800.0
2008-12-09 13:30:00,37.78,37.87,37.52,37.56,77600.0,27.2019,27.2667,27.0147,27.0435,77600.0
2008-12-09 13:35:00,37.56,37.7,37.39,37.7,96700.0,27.0435,27.1443,26.9211,27.1443,96700.0
2008-12-09 13:40:00,37.7,37.71,37.48,37.48,61500.0,27.1443,27.1515,26.9859,26.9859,61500.0
2008-12-09 13:45:00,37.47,37.9,37.46,37.9,97400.0,26.9787,27.2883,26.9715,27.2883,97400.0
2008-12-09 13:50:00,37.91,38.0,37.7,37.82,93200.0,27.2955,27.3603,27.1443,27.2307,93200.0
2008-12-09 13:55:00,37.82,38.05,37.76,37.91,89300.0,27.2307,27.3963,27.1875,27.2955,89300.0
2008-12-09 14:00:00,37.9,38.03,37.69,37.74,84700.0,27.2883,27.3819,27.1371,27.1731,84700.0
2008-12-09 14:05:00,37.74,37.74,37.35,37.41,71000.0,27.1731,27.1731,26.8923,26.9355,71000.0
2008-12-09 14:10:00,37.43,37.53,37.36,37.49,57900.0,26.9499,27.0219,26.8995,26.9931,57900.0
2008-12-09 14:15:00,37.49,37.6,37.39,37.52,70500.0,26.9931,27.0723,26.9211,27.0147,70500.0
2008-12-09 14:20:00,37.53,37.55,36.93,37.05,100400.0,27.0219,27.0363,26.5899,26.6763,100400.0
2008-12-09 14:25:00,37.05,37.06,36.78,36.83,75300.0,26.6763,26.6835,26.4819,26.5179,75300.0
2008-12-09 14:30:00,36.82,36.85,36.63,36.64,86100.0,26.5107,26.5323,26.3739,26.3811,86100.0
2008-12-09 14:35:00,36.64,36.98,36.64,36.81,139000.0,26.3811,26.6259,26.3811,26.5035,139000.0
2008-12-09 14:40:00,36.82,37.14,36.78,37.1,111500.0,26.5107,26.7411,26.4819,26.7123,111500.0
2008-12-09 14:45:00,37.1,37.41,36.97,37.33,156200.0,26.7123,26.9355,26.6187,26.8779,156200.0
2008-12-09 14:50:00,37.31,37.46,37.12,37.31,109200.0,26.8635,26.9715,26.7267,26.8635,109200.0
2008-12-09 14:55:00,37.29,37.87,37.29,37.78,90800.0,26.8491,27.2667,26.8491,27.2019,90800.0
2008-12-09 15:00:00,37.78,38.0,37.72,37.8,120600.0,27.2019,27.3603,27.1587,27.2163,120600.0
2008-12-09 15:05:00,37.8,38.29,37.74,38.16,219500.0,27.2163,27.5691,27.1731,27.4755,219500.0
2008-12-09 15:10:00,38.15,38.23,37.96,38.15,212800.0,27.4683,27.5259,27.3315,27.4683,212800.0
2008-12-09 15:15:00,38.15,38.31,38.03,38.31,125800.0,27.4683,27.5835,27.3819,27.5835,125800.0
2008-12-09 15:20:00,38.34,38.47,38.08,38.28,142900.0,27.6051,27.6987,27.4179,27.5619,142900.0
2008-12-09 15:25:00,38.29,38.3,37.92,38.04,139400.0,27.5691,27.5763,27.3027,27.3891,139400.0
2008-12-09 15:30:00,38.04,38.35,37.98,38.1,171700.0,27.3891,27.6123,27.3459,27.4323,171700.0
2008-12-09 15:35:00,38.1,38.24,37.79,38.17,163300.0,27.4323,27.5331,27.2091,27.4827,163300.0
2008-12-09 15:40:00,38.18,38.31,37.95,38.04,141900.0,27.4899,27.5835,27.3243,27.3891,141900.0
2008-12-09 15:45:00,38.06,38.18,37.9,37.99,175400.0,27.4035,27.4899,27.2883,27.3531,175400.0
2008-12-09 15:50:00,38.02,38.18,37.92,37.98,225500.0,27.3747,27.4899,27.3027,27.3459,225500.0
2008-12-09 15:55:00,37.97,38.03,37.83,37.97,254400.0,27.3387,27.3819,27.2379,27.3387,254400.0
2008-12-10 09:30:00,38.47,39.2,38.47,39.18,118500.0,27.6987,28.2243,27.6987,28.2099,118500.0
2008-12-10 09:35:00,39.16,39.17,38.4,38.53,135500.0,28.1955,28.2027,27.6483,27.7419,135500.0
2008-12-10 09:40:00,38.5,38.52,38.11,38.31,97000.0,27.7203,27.7347,27.4395,27.5835,97000.0
2008-12-10 09:45:00,38.4,38.59,38.17,38.24,52200.0,27.6483,27.7851,27.4827,27.5331,52200.0
2008-12-10 09:50:00,38.2,38.2,37.8,37.89,98300.0,27.5043,27.5043,27.2163,27.2811,98300.0
2008-12-10 09:55:00,37.89,37.91,37.61,37.82,98300.0,27.2811,27.2955,27.0795,27.2307,98300.0
2008-12-10 10:00:00,37.83,37.95,37.73,37.94,130200.0,27.2379,27.3243,27.1659,27.3171,130200.0
2008-12-10 10:05:00,37.94,37.94,37.66,37.79,78800.0,27.3171,27.3171,27.1155,27.2091,78800.0
2008-12-10 10:10:00,37.78,37.8,37.56,37.8,135600.0,27.2019,27.2163,27.0435,27.2163,135600.0
2008-12-10 10:15:00,37.81,38.13,37.81,38.08,106400.0,27.2235,27.4539,27.2235,27.4179,106400.0
2008-12-10 10:20:00,38.07,38.24,37.93,38.02,87200.0,27.4107,27.5331,27.3099,27.3747,87200.0
2008-12-10 10:25:00,38.01,38.07,37.84,37.86,88800.0,27.3675,27.4107,27.2451,27.2595,88800.0
2008-12-10 10:30:00,37.91,37.99,37.7,37.86,40900.0,27.2955,27.3531,27.1443,27.2595,40900.0
2008-12-10 10:35:00,37.85,37.87,37.56,37.7,82800.0,27.2523,27.2667,27.0435,27.1443,82800.0
2008-12-10 10:40:00,37.7,37.75,37.25,37.25,104000.0,27.1443,27.1803,26.8203,26.8203,104000.0
2008-12-10 10:45:00,37.26,37.26,36.97,37.06,168400.0,26.8275,26.8275,26.6187,26.6835,168400.0
2008-12-10 10:50:00,37.04,37.06,36.83,36.89,102600.0,26.6691,26.6835,26.5179,26.5611,102600.0
2008-12-10 10:55:00,36.88,37.02,36.77,36.84,94500.0,26.5539,26.6547,26.4747,26.5251,94500.0
2008-12-10 11:00:00,36.86,37.08,36.81,37.04,93200.0,26.5395,26.6979,26.5035,26.6691,93200.0
2008-12-10 11:05:00,37.07,37.14,36.88,37.01,86100.0,26.6907,26.7411,26.5539,26.6475,86100.0
2008-12-10 11:10:00,37.01,37.1,36.96,37.06,49000.0,26.6475,26.7123,26.6115,26.6835,49000.0
2008-12-10 11:15:00,37.06,37.47,37.02,37.47,75800.0,26.6835,26.9787,26.6547,26.9787,75800.0
2008-12-10 11:20:00,37.47,37.53,37.35,37.47,60000.0,26.9787,27.0219,26.8923,26.9787,60000.0
2008-12-10 11:25:00,37.49,37.53,37.37,37.53,47800.0,26.9931,27.0219,26.9067,27.0219,47800.0
2008-12-10 11:30:00,37.49,37.57,37.43,37.46,43900.0,26.9931,27.0507,26.9499,26.9715,43900.0
2008-12-10 11:35:00,37.5,37.5,37.17,37.37,34200.0,27.0003,27.0003,26.7627,26.9067,34200.0
2008-12-10 11:40:00,37.36,37.47,37.33,37.42,30800.0,26.8995,26.9787,26.8779,26.9427,30800.0
2008-12-10 11:45:00,37.42,37.58,37.4,37.46,60700.0,26.9427,27.0579,26.9283,26.9715,60700.0
2008-12-10 11:50:00,37.46,37.55,37.35,37.36,33000.0,26.9715,27.0363,26.8923,26.8995,33000.0
2008-12-10 11:55:00,37.35,37.42,37.23,37.36,28900.0,26.8923,26.9427,26.8059,26.8995,28900.0
2008-12-10 12:00:00,37.38,37.52,37.29,37.45,58100.0,26.9139,27.0147,26.8491,26.9643,58100.0
2008-12-10 12:05:00,37.44,37.55,37.34,37.41,58900.0,26.9571,27.0363,26.8851,26.9355,58900.0
2008-12-10 12:10:00,37.43,37.64,37.42,37.58,49100.0,26.9499,27.1011,26.9427,27.0579,49100.0
2008-12-10 12:15:00,37.58,37.66,37.37,37.53,49700.0,27.0579,27.1155,26.9067,27.0219,49700.0
2008-12-10 12:20:00,37.51,37.56,37.13,37.21,47600.0,27.0075,27.0435,26.7339,26.7915,47600.0
2008-12-10 12:25:00,37.2,37.32,37.1,37.19,62100.0,26.7843,26.8707,26.7123,26.7771,62100.0
2008-12-10 12:30:00,37.19,37.28,36.95,37.27,50200.0,26.7771,26.8419,26.6043,26.8347,50200.0
2008-12-10 12:35:00,37.25,37.28,36.84,36.99,59700.0,26.8203,26.8419,26.5251,26.6331,59700.0
2008-12-10 12:40:00,36.99,37.1,36.88,36.94,57000.0,26.6331,26.7123,26.5539,26.5971,57000.0
2008-12-10 12:45:00,36.94,37.0,36.81,36.81,62800.0,26.5971,26.6403,26.5035,26.5035,62800.0
2008-12-10 12:50:00,36.84,36.93,36.67,36.67,77000.0,26.5251,26.5899,26.4027,26.4027,77000.0
2008-12-10 12:55:00,36.67,36.83,36.5,36.81,108900.0,26.4027,26.5179,26.2803,26.5035,108900.0
2008-12-10 13:00:00,36.81,37.02,36.71,37.01,44900.0,26.5035,26.6547,26.4315,26.6475,44900.0
2008-12-10 13:05:00,37.01,37.02,36.85,36.9,27000.0,26.6475,26.6547,26.5323,26.5683,27000.0
2008-12-10 13:10:00,36.89,37.15,36.89,37.06,49200.0,26.5611,26.7483,26.5611,26.6835,49200.0
2008-12-10 13:15:00,37.06,37.18,37.02,37.06,31000.0,26.6835,26.7699,26.6547,26.6835,31000.0
2008-12-10 13:20:00,37.06,37.17,37.05,37.08,32000.0,26.6835,26.7627,26.6763,26.6979,32000.0
2008-12-10 13:25:00,37.09,37.25,36.89,36.95,47900.0,26.7051,26.8203,26.5611,26.6043,47900.0
2008-12-10 13:30:00,36.95,37.04,36.72,36.8,43400.0,26.6043,26.6691,26.4387,26.4963,43400.0
2008-12-10 13:35:00,36.78,36.88,36.55,36.77,58500.0,26.4819,26.5539,26.3163,26.4747,58500.0
2008-12-10 13:40:00,36.77,36.78,36.61,36.7,36200.0,26.4747,26.4819,26.3595,26.4243,36200.0
2008-12-10 13:45:00,36.69,37.05,36.69,37.03,59400.0,26.4171,26.6763,26.4171,26.6619,59400.0
2008-12-10 13:50:00,37.02,37.02,36.63,36.87,77500.0,26.6547,26.6547,26.3739,26.5467,77500.0
2008-12-10 13:55:00,36.87,37.01,36.67,37.0,146900.0,26.5467,26.6475,26.4027,26.6403,146900.0
2008-12-10 14:00:00,36.99,37.03,36.85,37.02,85900.0,26.6331,26.6619,26.5323,26.6547,85900.0
2008-12-10 14:05:00,37.01,37.06,36.88,36.99,64900.0,26.6475,26.6835,26.5539,26.6331,64900.0
2008-12-10 14:10:00,37.0,37.1,36.94,37.08,54400.0,26.6403,26.7123,26.5971,26.6979,54400.0
2008-12-10 14:15:00,37.09,37.43,37.0,37.3,86700.0,26.7051,26.9499,26.6403,26.8563,86700.0
2008-12-10 14:20:00,37.3,37.35,36.95,37.06,119300.0,26.8563,26.8923,26.6043,26.6835,119300.0
2008-12-10 14:25:00,37.06,37.15,36.93,37.05,62800.0,26.6835,26.7483,26.5899,26.6763,62800.0
2008-12-10 14:30:00,37.05,37.09,36.83,37.04,67500.0,26.6763,26.7051,26.5179,26.6691,67500.0
2008-12-10 14:35:00,37.05,37.4,37.04,37.4,57600.0,26.6763,26.9283,26.6691,26.9283,57600.0
2008-12-10 14:40:00,37.41,37.53,37.31,37.47,51200.0,26.9355,27.0219,26.8635,26.9787,51200.0
2008-12-10 14:45:00,37.48,37.52,37.09,37.1,61000.0,26.9859,27.0147,26.7051,26.7123,61000.0
2008-12-10 14:50:00,37.11,37.51,37.0,37.44,46800.0,26.7195,27.0075,26.6403,26.9571,46800.0
2008-12-10 14:55:00,37.47,37.5,37.16,37.37,58200.0,26.9787,27.0003,26.7555,26.9067,58200.0
2008-12-10 15:00:00,37.37,37.47,37.27,37.3,56900.0,26.9067,26.9787,26.8347,26.8563,56900.0
2008-12-10 15:05:00,37.3,37.56,37.26,37.5,44600.0,26.8563,27.0435,26.8275,27.0003,44600.0
2008-12-10 15:10:00,37.5,37.6,37.42,37.59,37900.0,27.0003,27.0723,26.9427,27.0651,37900.0
2008-12-10 15:15:00,37.59,37.82,37.58,37.61,81600.0,27.0651,27.2307,27.0579,27.0795,81600.0
2008-12-10 15:20:00,37.63,37.9,37.52,37.8,108100.0,27.0939,27.2883,27.0147,27.2163,108100.0
2008-12-10 15:25:00,37.79,38.08,37.64,38.02,133200.0,27.2091,27.4179,27.1011,27.3747,133200.0
2008-12-10 15:30:00,38.02,38.09,37.85,37.91,148600.0,27.3747,27.4251,27.2523,27.2955,148600.0
2008-12-10 15:35:00,37.91,38.05,37.87,37.96,179900.0,27.2955,27.3963,27.2667,27.3315,179900.0
2008-12-10 15:40:00,37.96,38.3,37.9,38.25,195600.0,27.3315,27.5763,27.2883,27.5403,195600.0
2008-12-10 15:45:00,38.24,38.53,38.18,38.23,196000.0,27.5331,27.7419,27.4899,27.5259,196000.0
2008-12-10 15:50:00,38.24,38.39,38.17,38.31,185000.0,27.5331,27.6411,27.4827,27.5835,185000.0
2008-12-10 15:55:00,38.32,38.77,38.31,38.72,384600.0,27.5907,27.9147,27.5835,27.8787,384600.0
2008-12-11 09:30:00,38.39,38.39,37.2,37.33,116800.0,27.6411,27.6411,26.7843,26.8779,116800.0
2008-12-11 09:35:00,37.31,37.64,37.31,37.64,79900.0,26.8635,27.1011,26.8635,27.1011,79900.0
2008-12-11 09:40:00,37.64,37.9,37.5,37.54,78500.0,27.1011,27.2883,27.0003,27.0291,78500.0
2008-12-11 09:45:00,37.54,38.16,37.53,37.97,77900.0,27.0291,27.4755,27.0219,27.3387,77900.0
2008-12-11 09:50:00,37.97,38.03,37.82,37.86,53900.0,27.3387,27.3819,27.2307,27.2595,53900.0
2008-12-11 09:55:00,37.9,37.99,37.72,37.88,33500.0,27.2883,27.3531,27.1587,27.2739,33500.0
2008-12-11 10:00:00,37.86,38.04,37.83,37.96,38800.0,27.2595,27.3891,27.2379,27.3315,38800.0
2008-12-11 10:05:00,37.94,37.98,37.73,37.98,54300.0,27.3171,27.3459,27.1659,27.3459,54300.0
2008-12-11 10:10:00,37.95,38.33,37.93,38.23,40500.0,27.3243,27.5979,27.3099,27.5259,40500.0
2008-12-11 10:15:00,38.28,38.35,37.92,38.3,37000.0,27.5619,27.6123,27.3027,27.5763,37000.0
2008-12-11 10:20:00,38.33,38.6,38.27,38.34,59800.0,27.5979,27.7923,27.5547,27.6051,59800.0
2008-12-11 10:25:00,38.37,38.47,38.05,38.21,160700.0,27.6267,27.6987,27.3963,27.5115,160700.0
2008-12-11 10:30:00,38.16,38.27,37.97,38.24,118500.0,27.4755,27.5547,27.3387,27.5331,118500.0
2008-12-11 10:35:00,38.23,38.26,37.93,38.16,69700.0,27.5259,27.5475,27.3099,27.4755,69700.0
2008-12-11 10:40:00,38.17,38.17,37.9,38.01,39000.0,27.4827,27.4827,27.2883,27.3675,39000.0
2008-12-11 10:45:00,38.01,38.19,37.85,38.13,61100.0,27.3675,27.4971,27.2523,27.4539,61100.0
2008-12-11 10:50:00,38.11,38.24,38.08,38.23,35000.0,27.4395,27.5331,27.4179,27.5259,35000.0
2008-12-11 10:55:00,38.23,38.45,38.17,38.33,32900.0,27.5259,27.6843,27.4827,27.5979,32900.0
2008-12-11 11:00:00,38.33,38.37,38.24,38.24,24400.0,27.5979,27.6267,27.5331,27.5331,24400.0
2008-12-11 11:05:00,38.21,38.48,38.21,38.44,22000.0,27.5115,27.7059,27.5115,27.6771,22000.0
2008-12-11 11:10:00,38.43,38.75,38.42,38.75,60600.0,27.6699,27.9003,27.6627,27.9003,60600.0
2008-12-11 11:15:00,38.75,38.78,38.47,38.49,56900.0,27.9003,27.9219,27.6987,27.7131,56900.0
2008-12-11 11:20:00,38.48,38.61,38.1,38.1,54900.0,27.7059,27.7995,27.4323,27.4323,54900.0
2008-12-11 11:25:00,38.08,38.29,38.07,38.21,45500.0,27.4179,27.5691,27.4107,27.5115,45500.0
2008-12-11 11:30:00,38.18,38.25,38.15,38.21,28400.0,27.4899,27.5403,27.4683,27.5115,28400.0
2008-12-11 11:35:00,38.21,38.22,37.82,38.02,49800.0,27.5115,27.5187,27.2307,27.3747,49800.0
2008-12-11 11:40:00,38.03,38.08,37.95,37.98,43300.0,27.3819,27.4179,27.3243,27.3459,43300.0
2008-12-11 11:45:00,37.98,38.06,37.94,38.02,37200.0,27.3459,27.4035,27.3171,27.3747,37200.0
2008-12-11 11:50:00,38.04,38.04,37.92,37.95,22100.0,27.3891,27.3891,27.3027,27.3243,22100.0
2008-12-11 11:55:00,37.95,38.17,37.94,38.03,53000.0,27.3243,27.4827,27.3171,27.3819,53000.0
2008-12-11 12:00:00,38.03,38.25,37.97,38.14,46200.0,27.3819,27.5403,27.3387,27.4611,46200.0
2008-12-11 12:05:00,38.13,38.25,38.0,38.22,37200.0,27.4539,27.5403,27.3603,27.5187,37200.0
2008-12-11 12:10:00,38.22,38.22,37.9,37.92,34900.0,27.5187,27.5187,27.2883,27.3027,34900.0
2008-12-11 12:15:00,37.92,38.24,37.91,38.23,34100.0,27.3027,27.5331,27.2955,27.5259,34100.0
2008-12-11 12:20:00,38.23,38.28,38.01,38.08,44300.0,27.5259,27.5619,27.3675,27.4179,44300.0
2008-12-11 12:25:00,38.08,38.14,37.98,38.06,22800.0,27.4179,27.4611,27.3459,27.4035,22800.0
2008-12-11 12:30:00,38.04,38.06,37.96,37.96,17800.0,27.3891,27.4035,27.3315,27.3315,17800.0
2008-12-11 12:35:00,37.97,38.13,37.91,37.91,26900.0,27.3387,27.4539,27.2955,27.2955,26900.0
2008-12-11 12:40:00,37.91,38.02,37.91,38.0,21400.0,27.2955,27.3747,27.2955,27.3603,21400.0
2008-12-11 12:45:00,38.0,38.12,37.94,38.08,29300.0,27.3603,27.4467,27.3171,27.4179,29300.0
2008-12-11 12:50:00,38.06,38.26,38.03,38.23,42900.0,27.4035,27.5475,27.3819,27.5259,42900.0
2008-12-11 12:55:00,38.24,38.47,38.22,38.4,39800.0,27.5331,27.6987,27.5187,27.6483,39800.0
2008-12-11 13:00:00,38.41,38.5,38.28,38.42,31800.0,27.6555,27.7203,27.5619,27.6627,31800.0
2008-12-11 13:05:00,38.42,38.53,38.37,38.49,43200.0,27.6627,27.7419,27.6267,27.7131,43200.0
2008-12-11 13:10:00,38.48,38.63,38.34,38.34,63200.0,27.7059,27.8139,27.6051,27.6051,63200.0
2008-12-11 13:15:00,38.35,38.42,38.26,38.31,20600.0,27.6123,27.6627,27.5475,27.5835,20600.0
2008-12-11 13:20:00,38.31,38.31,37.9,38.15,45300.0,27.5835,27.5835,27.2883,27.4683,45300.0
2008-12-11 13:25:00,38.17,38.36,38.15,38.32,39000.0,27.4827,27.6195,27.4683,27.5907,39000.0
2008-12-11 13:30:00,38.34,38.45,38.28,38.3,19300.0,27.6051,27.6843,27.5619,27.5763,19300.0
2008-12-11 13:35:00,38.3,38.33,38.04,38.12,19000.0,27.5763,27.5979,27.3891,27.4467,19000.0
2008-12-11 13:40:00,38.15,38.24,38.1,38.11,18400.0,27.4683,27.5331,27.4323,27.4395,18400.0
2008-12-11 13:45:00,38.09,38.38,38.03,38.31,33100.0,27.4251,27.6339,27.3819,27.5835,33100.0
2008-12-11 13:50:00,38.28,38.28,38.08,38.13,24700.0,27.5619,27.5619,27.4179,27.4539,24700.0
2008-12-11 13:55:00,38.1,38.1,37.92,38.05,43000.0,27.4323,27.4323,27.3027,27.3963,43000.0
2008-12-11 14:00:00,38.06,38.21,38.04,38.16,26800.0,27.4035,27.5115,27.3891,27.4755,26800.0
2008-12-11 14:05:00,38.17,38.25,38.1,38.11,30800.0,27.4827,27.5403,27.4323,27.4395,30800.0
2008-12-11 14:10:00,38.1,38.16,37.97,38.0,33500.0,27.4323,27.4755,27.3387,27.3603,33500.0
2008-12-11 14:15:00,37.99,38.02,37.83,37.9,38600.0,27.3531,27.3747,27.2379,27.2883,38600.0
2008-12-11 14:20:00,37.89,37.9,37.65,37.72,33600.0,27.2811,27.2883,27.1083,27.1587,33600.0
2008-12-11 14:25:00,37.71,37.74,37.61,37.71,20100.0,27.1515,27.1731,27.0795,27.1515,20100.0
2008-12-11 14:30:00,37.69,37.84,37.63,37.76,34900.0,27.1371,27.2451,27.0939,27.1875,34900.0
2008-12-11 14:35:00,37.76,37.8,37.41,37.42,49800.0,27.1875,27.2163,26.9355,26.9427,49800.0
2008-12-11 14:40:00,37.43,37.48,37.26,37.26,36700.0,26.9499,26.9859,26.8275,26.8275,36700.0
2008-12-11 14:45:00,37.27,37.35,37.12,37.2,46800.0,26.8347,26.8923,26.7267,26.7843,46800.0
2008-12-11 14:50:00,37.18,37.29,36.85,36.91,81000.0,26.7699,26.8491,26.5323,26.5755,81000.0
2008-12-11 14:55:00,36.89,37.1,36.64,36.73,91000.0,26.5611,26.7123,26.3811,26.4459,91000.0
2008-12-11 15:00:00,36.78,36.78,36.48,36.64,114900.0,26.4819,26.4819,26.2659,26.3811,114900.0
2008-12-11 15:05:00,36.63,36.64,36.04,36.39,162500.0,26.3739,26.3811,25.9491,26.2011,162500.0
2008-12-11 15:10:00,36.4,36.4,36.07,36.38,69100.0,26.2083,26.2083,25.9707,26.1939,69100.0
2008-12-11 15:15:00,36.37,36.56,36.17,36.17,93300.0,26.1867,26.3235,26.0427,26.0427,93300.0
2008-12-11 15:20:00,36.2,36.35,36.07,36.27,58000.0,26.0643,26.1723,25.9707,26.1147,58000.0
2008-12-11 15:25:00,36.26,36.56,36.22,36.42,59700.0,26.1075,26.3235,26.0787,26.2227,59700.0
2008-12-11 15:30:00,36.43,36.43,36.0,36.02,97200.0,26.2299,26.2299,25.9203,25.9347,97200.0
2008-12-11 15:35:00,36.01,36.08,35.9,35.91,139500.0,25.9275,25.9779,25.8483,25.8555,139500.0
2008-12-11 15:40:00,35.92,36.23,35.85,36.2,191200.0,25.8627,26.0859,25.8123,26.0643,191200.0
2008-12-11 15:45:00,36.2,36.35,36.15,36.15,168600.0,26.0643,26.1723,26.0283,26.0283,168600.0
2008-12-11 15:50:00,36.15,36.55,36.12,36.41,157900.0,26.0283,26.3163,26.0067,26.2155,157900.0
2008-12-11 15:55:00,36.41,36.42,36.04,36.2,242900.0,26.2155,26.2227,25.9491,26.0643,242900.0
2008-12-12 09:30:00,34.89,35.1,34.45,34.46,178300.0,25.1211,25.2723,24.8043,24.8115,178300.0
2008-12-12 09:35:00,34.41,35.41,34.39,35.35,109200.0,24.7755,25.4955,24.7611,25.4523,109200.0
2008-12-12 09:40:00,35.36,35.81,35.36,35.5,73900.0,25.4595,25.7835,25.4595,25.5603,73900.0
2008-12-12 09:45:00,35.56,35.56,35.25,35.45,46400.0,25.6035,25.6035,25.3803,25.5243,46400.0
2008-12-12 09:50:00,35.46,35.87,35.44,35.83,57200.0,25.5315,25.8267,25.5171,25.7979,57200.0
2008-12-12 09:55:00,35.86,36.44,35.74,36.23,87100.0,25.8195,26.2371,25.7331,26.0859,87100.0
2008-12-12 10:00:00,36.25,36.65,36.21,36.43,110400.0,26.1003,26.3883,26.0715,26.2299,110400.0
2008-12-12 10:05:00,36.43,36.53,35.96,35.97,70300.0,26.2299,26.3019,25.8915,25.8987,70300.0
2008-12-12 10:10:00,35.97,36.14,35.7,35.85,58000.0,25.8987,26.0211,25.7043,25.8123,58000.0
2008-12-12 10:15:00,35.83,35.97,35.69,35.87,52200.0,25.7979,25.8987,25.6971,25.8267,52200.0
2008-12-12 10:20:00,35.86,36.04,35.72,35.89,50600.0,25.8195,25.9491,25.7187,25.8411,50600.0
2008-12-12 10:25:00,35.87,36.0,35.73,35.97,46300.0,25.8267,25.9203,25.7259,25.8987,46300.0
2008-12-12 10:30:00,36.0,36.05,35.4,35.43,48000.0,25.9203,25.9563,25.4883,25.5099,48000.0
2008-12-12 10:35:00,35.45,35.94,35.4,35.85,74400.0,25.5243,25.8771,25.4883,25.8123,74400.0
2008-12-12 10:40:00,35.86,36.01,35.77,36.0,29600.0,25.8195,25.9275,25.7547,25.9203,29600.0
2008-12-12 10:45:00,35.98,36.01,35.67,35.85,27100.0,25.9059,25.9275,25.6827,25.8123,27100.0
2008-12-12 10:50:00,35.86,36.27,35.8,36.27,27900.0,25.8195,26.1147,25.7763,26.1147,27900.0
2008-12-12 10:55:00,36.28,36.45,36.22,36.38,28800.0,26.1219,26.2443,26.0787,26.1939,28800.0
2008-12-12 11:00:00,36.39,36.48,36.16,36.48,42500.0,26.2011,26.2659,26.0355,26.2659,42500.0
2008-12-12 11:05:00,36.43,36.6,36.35,36.35,45600.0,26.2299,26.3523,26.1723,26.1723,45600.0
2008-12-12 11:10:00,36.34,36.34,35.84,35.92,30400.0,26.1651,26.1651,25.8051,25.8627,30400.0
2008-12-12 11:15:00,35.91,35.91,35.75,35.75,17800.0,25.8555,25.8555,25.7403,25.7403,17800.0
2008-12-12 11:20:00,35.79,35.98,35.79,35.83,16100.0,25.7691,25.9059,25.7691,25.7979,16100.0
2008-12-12 11:25:00,35.83,35.88,35.67,35.68,15800.0,25.7979,25.8339,25.6827,25.6899,15800.0
2008-12-12 11:30:00,35.66,35.98,35.57,35.88,44000.0,25.6755,25.9059,25.6107,25.8339,44000.0
2008-12-12 11:35:00,35.88,35.97,35.65,35.69,24000.0,25.8339,25.8987,25.6683,25.6971,24000.0
2008-12-12 11:40:00,35.65,35.82,35.6,35.64,22300.0,25.6683,25.7907,25.6323,25.6611,22300.0
2008-12-12 11:45:00,35.62,35.77,35.61,35.73,17900.0,25.6467,25.7547,25.6395,25.7259,17900.0
2008-12-12 11:50:00,35.75,35.88,35.71,35.87,19600.0,25.7403,25.8339,25.7115,25.8267,19600.0
2008-12-12 11:55:00,35.85,35.86,35.6,35.68,11200.0,25.8123,25.8195,25.6323,25.6899,11200.0
2008-12-12 12:00:00,35.66,36.05,35.64,35.92,34800.0,25.6755,25.9563,25.6611,25.8627,34800.0
2008-12-12 12:05:00,35.92,36.0,35.9,35.96,14700.0,25.8627,25.9203,25.8483,25.8915,14700.0
2008-12-12 12:10:00,35.98,36.1,35.91,35.91,18600.0,25.9059,25.9923,25.8555,25.8555,18600.0
2008-12-12 12:15:00,35.89,35.97,35.8,35.94,17800.0,25.8411,25.8987,25.7763,25.8771,17800.0
2008-12-12 12:20:00,35.99,36.16,35.9,36.13,9700.0,25.9131,26.0355,25.8483,26.0139,9700.0
2008-12-12 12:25:00,36.11,36.12,35.98,36.05,18000.0,25.9995,26.0067,25.9059,25.9563,18000.0
2008-12-12 12:30:00,36.02,36.11,35.95,36.11,17600.0,25.9347,25.9995,25.8843,25.9995,17600.0
2008-12-12 12:35:00,36.11,36.48,36.11,36.41,32200.0,25.9995,26.2659,25.9995,26.2155,32200.0
2008-12-12 12:40:00,36.4,36.5,36.4,36.46,18300.0,26.2083,26.2803,26.2083,26.2515,18300.0
2008-12-12 12:45:00,36.47,36.65,36.39,36.47,52000.0,26.2587,26.3883,26.2011,26.2587,52000.0
2008-12-12 12:50:00,36.48,36.98,36.46,36.98,34800.0,26.2659,26.6259,26.2515,26.6259,34800.0
2008-12-12 12:55:00,37.0,37.11,36.89,36.89,80100.0,26.6403,26.7195,26.5611,26.5611,80100.0
2008-12-12 13:00:00,36.91,37.08,36.9,36.91,35900.0,26.5755,26.6979,26.5683,26.5755,35900.0
2008-12-12 13:05:00,36.9,36.97,36.82,36.95,39300.0,26.5683,26.6187,26.5107,26.6043,39300.0
2008-12-12 13:10:00,36.95,36.98,36.57,36.57,34100.0,26.6043,26.6259,26.3307,26.3307,34100.0
2008-12-12 13:15:00,36.58,36.8,36.57,36.65,28200.0,26.3379,26.4963,26.3307,26.3883,28200.0
2008-12-12 13:20:00,36.64,36.81,36.63,36.81,18200.0,26.3811,26.5035,26.3739,26.5035,18200.0
2008-12-12 13:25:00,36.81,36.84,36.51,36.69,44200.0,26.5035,26.5251,26.2875,26.4171,44200.0
2008-12-12 13:30:00,36.7,36.74,36.54,36.55,45800.0,26.4243,26.4531,26.3091,26.3163,45800.0
2008-12-12 13:35:00,36.6,36.6,36.36,36.5,46600.0,26.3523,26.3523,26.1795,26.2803,46600.0
2008-12-12 13:40:00,36.47,36.47,36.25,36.25,80800.0,26.2587,26.2587,26.1003,26.1003,80800.0
2008-12-12 13:45:00,36.25,36.44,36.24,36.35,33100.0,26.1003,26.2371,26.0931,26.1723,33100.0
2008-12-12 13:50:00,36.35,36.48,36.22,36.48,40500.0,26.1723,26.2659,26.0787,26.2659,40500.0
2008-12-12 13:55:00,36.47,36.65,36.44,36.44,23000.0,26.2587,26.3883,26.2371,26.2371,23000.0
2008-12-12 14:00:00,36.43,36.8,36.4,36.79,29400.0,26.2299,26.4963,26.2083,26.4891,29400.0
2008-12-12 14:05:00,36.78,36.92,36.7,36.74,40200.0,26.4819,26.5827,26.4243,26.4531,40200.0
2008-12-12 14:10:00,36.74,37.01,36.71,36.8,78900.0,26.4531,26.6475,26.4315,26.4963,78900.0
2008-12-12 14:15:00,36.82,36.95,36.45,36.48,51100.0,26.5107,26.6043,26.2443,26.2659,51100.0
2008-12-12 14:20:00,36.47,36.72,36.41,36.71,90700.0,26.2587,26.4387,26.2155,26.4315,90700.0
2008-12-12 14:25:00,36.7,36.8,36.43,36.66,70100.0,26.4243,26.4963,26.2299,26.3955,70100.0
2008-12-12 14:30:00,36.65,36.67,36.2,36.51,84400.0,26.3883,26.4027,26.0643,26.2875,84400.0
2008-12-12 14:35:00,36.5,36.82,36.34,36.66,57800.0,26.2803,26.5107,26.1651,26.3955,57800.0
2008-12-12 14:40:00,36.65,36.88,36.59,36.75,42000.0,26.3883,26.5539,26.3451,26.4603,42000.0
2008-12-12 14:45:00,36.73,36.96,36.64,36.94,47700.0,26.4459,26.6115,26.3811,26.5971,47700.0
2008-12-12 14:50:00,36.95,37.06,36.75,36.75,87600.0,26.6043,26.6835,26.4603,26.4603,87600.0
2008-12-12 14:55:00,36.74,36.94,36.65,36.88,72100.0,26.4531,26.5971,26.3883,26.5539,72100.0
2008-12-12 15:00:00,36.91,37.2,36.85,36.91,68000.0,26.5755,26.7843,26.5323,26.5755,68000.0
2008-12-12 15:05:00,36.91,37.02,36.68,36.68,80700.0,26.5755,26.6547,26.4099,26.4099,80700.0
2008-12-12 15:10:00,36.67,36.75,36.42,36.6,78100.0,26.4027,26.4603,26.2227,26.3523,78100.0
2008-12-12 15:15:00,36.59,36.83,36.35,36.36,58900.0,26.3451,26.5179,26.1723,26.1795,58900.0
2008-12-12 15:20:00,36.35,36.77,36.32,36.58,93500.0,26.1723,26.4747,26.1507,26.3379,93500.0
2008-12-12 15:25:00,36.55,36.89,36.34,36.82,70700.0,26.3163,26.5611,26.1651,26.5107,70700.0
2008-12-12 15:30:00,36.82,36.82,36.44,36.66,103500.0,26.5107,26.5107,26.2371,26.3955,103500.0
2008-12-12 15:35:00,36.67,36.86,36.45,36.64,112600.0,26.4027,26.5395,26.2443,26.3811,112600.0
2008-12-12 15:40:00,36.62,36.84,36.6,36.67,100000.0,26.3667,26.5251,26.3523,26.4027,100000.0
2008-12-12 15:45:00,36.65,36.73,36.4,36.52,112400.0,26.3883,26.4459,26.2083,26.2947,112400.0
2008-12-12 15:50:00,36.52,36.8,36.51,36.65,153900.0,26.2947,26.4963,26.2875,26.3883,153900.0
2008-12-12 15:55:00,36.65,36.86,36.43,36.81,338800.0,26.3883,26.5395,26.2299,26.5035,338800.0
2008-12-15 09:30:00,37.73,37.73,36.09,36.72,114100.0,27.1659,27.1659,25.9851,26.4387,114100.0
2008-12-15 09:35:00,36.76,37.8,36.7,37.4,94200.0,26.4675,27.2163,26.4243,26.9283,94200.0
2008-12-15 09:40:00,37.37,37.61,37.03,37.36,61900.0,26.9067,27.0795,26.6619,26.8995,61900.0
2008-12-15 09:45:00,37.37,37.78,37.37,37.56,74200.0,26.9067,27.2019,26.9067,27.0435,74200.0
2008-12-15 09:50:00,37.57,37.57,37.28,37.33,63300.0,27.0507,27.0507,26.8419,26.8779,63300.0
2008-12-15 09:55:00,37.32,37.32,36.96,37.0,50700.0,26.8707,26.8707,26.6115,26.6403,50700.0
2008-12-15 10:00:00,36.98,37.0,36.7,36.76,56000.0,26.6259,26.6403,26.4243,26.4675,56000.0
2008-12-15 10:05:00,36.76,36.95,36.6,36.95,89100.0,26.4675,26.6043,26.3523,26.6043,89100.0
2008-12-15 10:10:00,36.92,37.22,36.87,37.17,60300.0,26.5827,26.7987,26.5467,26.7627,60300.0
2008-12-15 10:15:00,37.17,37.22,37.1,37.1,51300.0,26.7627,26.7987,26.7123,26.7123,51300.0
2008-12-15 10:20:00,37.11,37.11,36.78,36.81,53400.0,26.7195,26.7195,26.4819,26.5035,53400.0
2008-12-15 10:25:00,36.82,36.94,36.66,36.7,49400.0,26.5107,26.5971,26.3955,26.4243,49400.0
2008-12-15 10:30:00,36.69,36.81,36.64,36.7,49500.0,26.4171,26.5035,26.3811,26.4243,49500.0
2008-12-15 10:35:00,36.73,36.89,36.62,36.87,46500.0,26.4459,26.5611,26.3667,26.5467,46500.0
2008-12-15 10:40:00,36.83,36.87,36.65,36.66,48200.0,26.5179,26.5467,26.3883,26.3955,48200.0
2008-12-15 10:45:00,36.65,36.74,36.25,36.25,47600.0,26.3883,26.4531,26.1003,26.1003,47600.0
2008-12-15 10:50:00,36.28,36.29,36.2,36.26,28300.0,26.1219,26.1291,26.0643,26.1075,28300.0
2008-12-15 10:55:00,36.28,36.47,36.27,36.37,33000.0,26.1219,26.2587,26.1147,26.1867,33000.0
2008-12-15 11:00:00,36.36,36.41,36.2,36.3,45000.0,26.1795,26.2155,26.0643,26.1363,45000.0
2008-12-15 11:05:00,36.29,36.39,36.25,36.34,48200.0,26.1291,26.2011,26.1003,26.1651,48200.0
2008-12-15 11:10:00,36.31,36.39,36.22,36.39,25900.0,26.1435,26.2011,26.0787,26.2011,25900.0
2008-12-15 11:15:00,36.38,36.48,36.33,36.34,24900.0,26.1939,26.2659,26.1579,26.1651,24900.0
2008-12-15 11:20:00,36.37,36.69,36.31,36.45,33000.0,26.1867,26.4171,26.1435,26.2443,33000.0
2008-12-15 11:25:00,36.44,36.71,36.43,36.67,20200.0,26.2371,26.4315,26.2299,26.4027,20200.0
2008-12-15 11:30:00,36.65,36.76,36.55,36.58,20400.0,26.3883,26.4675,26.3163,26.3379,20400.0
2008-12-15 11:35:00,36.6,36.64,36.47,36.47,19000.0,26.3523,26.3811,26.2587,26.2587,19000.0
2008-12-15 11:40:00,36.5,36.71,36.46,36.66,31100.0,26.2803,26.4315,26.2515,26.3955,31100.0
2008-12-15 11:45:00,36.68,36.87,36.63,36.84,28500.0,26.4099,26.5467,26.3739,26.5251,28500.0
2008-12-15 11:50:00,36.85,36.97,36.74,36.74,31400.0,26.5323,26.6187,26.4531,26.4531,31400.0
2008-12-15 11:55:00,36.72,36.72,36.59,36.63,17100.0,26.4387,26.4387,26.3451,26.3739,17100.0
2008-12-15 12:00:00,36.64,36.83,36.52,36.82,50400.0,26.3811,26.5179,26.2947,26.5107,50400.0
2008-12-15 12:05:00,36.82,36.97,36.79,36.95,57700.0,26.5107,26.6187,26.4891,26.6043,57700.0
2008-12-15 12:10:00,36.96,37.03,36.92,36.92,25400.0,26.6115,26.6619,26.5827,26.5827,25400.0
2008-12-15 12:15:00,36.93,37.02,36.85,37.02,24700.0,26.5899,26.6547,26.5323,26.6547,24700.0
2008-12-15 12:20:00,37.01,37.06,36.97,37.0,18200.0,26.6475,26.6835,26.6187,26.6403,18200.0
2008-12-15 12:25:00,36.99,37.03,36.95,37.0,30800.0,26.6331,26.6619,26.6043,26.6403,30800.0
2008-12-15 12:30:00,36.98,36.99,36.76,36.76,28000.0,26.6259,26.6331,26.4675,26.4675,28000.0
2008-12-15 12:35:00,36.76,36.78,36.62,36.63,25500.0,26.4675,26.4819,26.3667,26.3739,25500.0
2008-12-15 12:40:00,36.64,36.66,36.57,36.59,14800.0,26.3811,26.3955,26.3307,26.3451,14800.0
2008-12-15 12:45:00,36.59,36.65,36.41,36.41,28500.0,26.3451,26.3883,26.2155,26.2155,28500.0
2008-12-15 12:50:00,36.4,36.51,36.33,36.46,22900.0,26.2083,26.2875,26.1579,26.2515,22900.0
2008-12-15 12:55:00,36.44,36.52,36.44,36.5,17000.0,26.2371,26.2947,26.2371,26.2803,17000.0
2008-12-15 13:00:00,36.48,36.6,36.29,36.31,22000.0,26.2659,26.3523,26.1291,26.1435,22000.0
2008-12-15 13:05:00,36.33,36.42,36.1,36.12,39100.0,26.1579,26.2227,25.9923,26.0067,39100.0
2008-12-15 13:10:00,36.11,36.27,36.1,36.27,18300.0,25.9995,26.1147,25.9923,26.1147,18300.0
2008-12-15 13:15:00,36.24,36.26,36.16,36.16,10500.0,26.0931,26.1075,26.0355,26.0355,10500.0
2008-12-15 13:20:00,36.17,36.43,36.16,36.3,32800.0,26.0427,26.2299,26.0355,26.1363,32800.0
2008-12-15 13:25:00,36.33,36.51,36.31,36.49,18600.0,26.1579,26.2875,26.1435,26.2731,18600.0
2008-12-15 13:30:00,36.48,36.63,36.44,36.63,19200.0,26.2659,26.3739,26.2371,26.3739,19200.0
2008-12-15 13:35:00,36.61,36.7,36.43,36.45,17500.0,26.3595,26.4243,26.2299,26.2443,17500.0
2008-12-15 13:40:00,36.46,36.68,36.46,36.57,33700.0,26.2515,26.4099,26.2515,26.3307,33700.0
2008-12-15 13:45:00,36.56,36.72,36.56,36.65,31500.0,26.3235,26.4387,26.3235,26.3883,31500.0
2008-12-15 13:50:00,36.64,36.76,36.55,36.71,43100.0,26.3811,26.4675,26.3163,26.4315,43100.0
2008-12-15 13:55:00,36.72,36.74,36.58,36.62,26300.0,26.4387,26.4531,26.3379,26.3667,26300.0
2008-12-15 14:00:00,36.62,36.92,36.61,36.73,36000.0,26.3667,26.5827,26.3595,26.4459,36000.0
2008-12-15 14:05:00,36.73,36.74,36.58,36.63,24700.0,26.4459,26.4531,26.3379,26.3739,24700.0
2008-12-15 14:10:00,36.63,36.71,36.52,36.53,30900.0,26.3739,26.4315,26.2947,26.3019,30900.0
2008-12-15 14:15:00,36.53,36.73,36.51,36.73,17300.0,26.3019,26.4459,26.2875,26.4459,17300.0
2008-12-15 14:20:00,36.74,36.9,36.66,36.66,26000.0,26.4531,26.5683,26.3955,26.3955,26000.0
2008-12-15 14:25:00,36.65,36.77,36.5,36.52,25600.0,26.3883,26.4747,26.2803,26.2947,25600.0
2008-12-15 14:30:00,36.5,36.72,36.49,36.72,40700.0,26.2803,26.4387,26.2731,26.4387,40700.0
2008-12-15 14:35:00,36.72,36.77,36.48,36.6,35500.0,26.4387,26.4747,26.2659,26.3523,35500.0
2008-12-15 14:40:00,36.6,36.73,36.46,36.5,38800.0,26.3523,26.4459,26.2515,26.2803,38800.0
2008-12-15 14:45:00,36.44,36.61,36.43,36.56,21700.0,26.2371,26.3595,26.2299,26.3235,21700.0
2008-12-15 14:50:00,36.55,36.6,36.51,36.52,17300.0,26.3163,26.3523,26.2875,26.2947,17300.0
2008-12-15 14:55:00,36.5,36.54,36.43,36.48,38700.0,26.2803,26.3091,26.2299,26.2659,38700.0
2008-12-15 15:00:00,36.48,36.6,36.39,36.51,51800.0,26.2659,26.3523,26.2011,26.2875,51800.0
2008-12-15 15:05:00,36.51,36.59,36.31,36.5,64700.0,26.2875,26.3451,26.1435,26.2803,64700.0
2008-12-15 15:10:00,36.49,36.49,36.25,36.3,54400.0,26.2731,26.2731,26.1003,26.1363,54400.0
2008-12-15 15:15:00,36.3,36.32,36.01,36.05,34900.0,26.1363,26.1507,25.9275,25.9563,34900.0
2008-12-15 15:20:00,36.05,36.15,36.0,36.15,53200.0,25.9563,26.0283,25.9203,26.0283,53200.0
2008-12-15 15:25:00,36.14,36.16,35.93,36.1,65800.0,26.0211,26.0355,25.8699,25.9923,65800.0
2008-12-15 15:30:00,36.11,36.18,35.96,36.16,39900.0,25.9995,26.0499,25.8915,26.0355,39900.0
2008-12-15 15:35:00,36.19,36.56,36.16,36.41,149600.0,26.0571,26.3235,26.0355,26.2155,149600.0
2008-12-15 15:40:00,36.41,36.69,36.19,36.36,155600.0,26.2155,26.4171,26.0571,26.1795,155600.0
2008-12-15 15:45:00,36.34,36.68,36.26,36.27,135300.0,26.1651,26.4099,26.1075,26.1147,135300.0
2008-12-15 15:50:00,36.27,36.37,36.07,36.14,121600.0,26.1147,26.1867,25.9707,26.0211,121600.0
2008-12-15 15:55:00,36.15,36.37,36.14,36.37,127400.0,26.0283,26.1867,26.0211,26.1867,127400.0
2008-12-16 09:30:00,37.1,37.1,36.36,36.58,107600.0,26.7123,26.7123,26.1795,26.3379,107600.0
2008-12-16 09:35:00,36.57,36.9,36.18,36.85,123400.0,26.3307,26.5683,26.0499,26.5323,123400.0
2008-12-16 09:40:00,36.81,36.88,36.59,36.73,40500.0,26.5035,26.5539,26.3451,26.4459,40500.0
2008-12-16 09:45:00,36.79,36.98,36.58,36.6,43600.0,26.4891,26.6259,26.3379,26.3523,43600.0
2008-12-16 09:50:00,36.57,36.76,36.43,36.5,42200.0,26.3307,26.4675,26.2299,26.2803,42200.0
2008-12-16 09:55:00,36.52,36.63,36.27,36.36,42800.0,26.2947,26.3739,26.1147,26.1795,42800.0
2008-12-16 10:00:00,36.39,36.54,36.15,36.49,46900.0,26.2011,26.3091,26.0283,26.2731,46900.0
2008-12-16 10:05:00,36.51,36.7,36.4,36.7,41400.0,26.2875,26.4243,26.2083,26.4243,41400.0
2008-12-16 10:10:00,36.68,36.72,36.44,36.49,41500.0,26.4099,26.4387,26.2371,26.2731,41500.0
2008-12-16 10:15:00,36.48,36.56,36.41,36.54,28400.0,26.2659,26.3235,26.2155,26.3091,28400.0
2008-12-16 10:20:00,36.53,36.54,36.33,36.37,42800.0,26.3019,26.3091,26.1579,26.1867,42800.0
2008-12-16 10:25:00,36.36,36.43,36.32,36.36,28200.0,26.1795,26.2299,26.1507,26.1795,28200.0
2008-12-16 10:30:00,36.38,36.56,36.37,36.52,25400.0,26.1939,26.3235,26.1867,26.2947,25400.0
2008-12-16 10:35:00,36.52,36.57,36.42,36.57,21100.0,26.2947,26.3307,26.2227,26.3307,21100.0
2008-12-16 10:40:00,36.54,36.68,36.51,36.55,42900.0,26.3091,26.4099,26.2875,26.3163,42900.0
2008-12-16 10:45:00,36.54,36.72,36.49,36.7,39500.0,26.3091,26.4387,26.2731,26.4243,39500.0
2008-12-16 10:50:00,36.69,36.92,36.69,36.92,42800.0,26.4171,26.5827,26.4171,26.5827,42800.0
2008-12-16 10:55:00,36.9,36.97,36.77,36.79,43000.0,26.5683,26.6187,26.4747,26.4891,43000.0
2008-12-16 11:00:00,36.81,36.95,36.76,36.95,31000.0,26.5035,26.6043,26.4675,26.6043,31000.0
2008-12-16 11:05:00,36.94,37.1,36.9,37.06,52000.0,26.5971,26.7123,26.5683,26.6835,52000.0
2008-12-16 11:10:00,37.03,37.06,36.77,36.78,33700.0,26.6619,26.6835,26.4747,26.4819,33700.0
2008-12-16 11:15:00,36.78,36.97,36.71,36.97,35100.0,26.4819,26.6187,26.4315,26.6187,35100.0
2008-12-16 11:20:00,36.98,37.0,36.87,36.93,37600.0,26.6259,26.6403,26.5467,26.5899,37600.0
2008-12-16 11:25:00,36.92,36.92,36.79,36.92,18500.0,26.5827,26.5827,26.4891,26.5827,18500.0
2008-12-16 11:30:00,36.91,37.05,36.9,37.0,43300.0,26.5755,26.6763,26.5683,26.6403,43300.0
2008-12-16 11:35:00,37.0,37.09,36.96,37.08,56100.0,26.6403,26.7051,26.6115,26.6979,56100.0
2008-12-16 11:40:00,37.08,37.15,37.04,37.13,30200.0,26.6979,26.7483,26.6691,26.7339,30200.0
2008-12-16 11:45:00,37.16,37.31,37.16,37.27,46800.0,26.7555,26.8635,26.7555,26.8347,46800.0
2008-12-16 11:50:00,37.27,37.34,37.25,37.33,27500.0,26.8347,26.8851,26.8203,26.8779,27500.0
2008-12-16 11:55:00,37.35,37.53,37.35,37.47,54600.0,26.8923,27.0219,26.8923,26.9787,54600.0
2008-12-16 12:00:00,37.48,37.49,37.29,37.31,43800.0,26.9859,26.9931,26.8491,26.8635,43800.0
2008-12-16 12:05:00,37.29,37.33,37.19,37.23,43500.0,26.8491,26.8779,26.7771,26.8059,43500.0
2008-12-16 12:10:00,37.23,37.36,37.23,37.35,23700.0,26.8059,26.8995,26.8059,26.8923,23700.0
2008-12-16 12:15:00,37.37,37.47,37.37,37.44,42200.0,26.9067,26.9787,26.9067,26.9571,42200.0
2008-12-16 12:20:00,37.43,37.54,37.4,37.49,58900.0,26.9499,27.0291,26.9283,26.9931,58900.0
2008-12-16 12:25:00,37.48,37.5,37.43,37.48,30600.0,26.9859,27.0003,26.9499,26.9859,30600.0
2008-12-16 12:30:00,37.48,37.55,37.47,37.53,24400.0,26.9859,27.0363,26.9787,27.0219,24400.0
2008-12-16 12:35:00,37.53,37.59,37.48,37.51,23200.0,27.0219,27.0651,26.9859,27.0075,23200.0
2008-12-16 12:40:00,37.5,37.62,37.5,37.57,19300.0,27.0003,27.0867,27.0003,27.0507,19300.0
2008-12-16 12:45:00,37.56,37.64,37.46,37.49,36600.0,27.0435,27.1011,26.9715,26.9931,36600.0
2008-12-16 12:50:00,37.51,37.54,37.33,37.4,26500.0,27.0075,27.0291,26.8779,26.9283,26500.0
2008-12-16 12:55:00,37.42,37.44,37.33,37.35,24100.0,26.9427,26.9571,26.8779,26.8923,24100.0
2008-12-16 13:00:00,37.38,37.4,37.32,37.39,17700.0,26.9139,26.9283,26.8707,26.9211,17700.0
2008-12-16 13:05:00,37.37,37.41,37.32,37.32,17400.0,26.9067,26.9355,26.8707,26.8707,17400.0
2008-12-16 13:10:00,37.31,37.35,37.23,37.3,23700.0,26.8635,26.8923,26.8059,26.8563,23700.0
2008-12-16 13:15:00,37.27,37.38,37.15,37.38,35600.0,26.8347,26.9139,26.7483,26.9139,35600.0
2008-12-16 13:20:00,37.35,37.39,37.28,37.36,29300.0,26.8923,26.9211,26.8419,26.8995,29300.0
2008-12-16 13:25:00,37.35,37.39,37.28,37.29,32800.0,26.8923,26.9211,26.8419,26.8491,32800.0
2008-12-16 13:30:00,37.29,37.4,37.22,37.24,38400.0,26.8491,26.9283,26.7987,26.8131,38400.0
2008-12-16 13:35:00,37.24,37.41,37.17,37.2,46600.0,26.8131,26.9355,26.7627,26.7843,46600.0
2008-12-16 13:40:00,37.2,37.2,37.04,37.09,44500.0,26.7843,26.7843,26.6691,26.7051,44500.0
2008-12-16 13:45:00,37.07,37.18,37.02,37.02,28100.0,26.6907,26.7699,26.6547,26.6547,28100.0
2008-12-16 13:50:00,37.02,37.12,36.95,37.03,41000.0,26.6547,26.7267,26.6043,26.6619,41000.0
2008-12-16 13:55:00,37.05,37.05,36.92,36.93,29100.0,26.6763,26.6763,26.5827,26.5899,29100.0
2008-12-16 14:00:00,36.93,36.95,36.85,36.93,27400.0,26.5899,26.6043,26.5323,26.5899,27400.0
2008-12-16 14:05:00,36.94,37.08,36.94,36.96,21000.0,26.5971,26.6979,26.5971,26.6115,21000.0
2008-12-16 14:10:00,36.97,37.11,36.89,36.95,42900.0,26.6187,26.7195,26.5611,26.6043,42900.0
2008-12-16 14:15:00,36.94,37.13,36.93,36.99,26800.0,26.5971,26.7339,26.5899,26.6331,26800.0
2008-12-16 14:20:00,36.98,37.51,36.73,36.74,153900.0,26.6259,27.0075,26.4459,26.4531,153900.0
2008-12-16 14:25:00,36.77,37.44,36.67,37.44,174600.0,26.4747,26.9571,26.4027,26.9571,174600.0
2008-12-16 14:30:00,37.45,37.75,37.32,37.56,153100.0,26.9643,27.1803,26.8707,27.0435,153100.0
2008-12-16 14:35:00,37.57,37.79,37.52,37.67,93100.0,27.0507,27.2091,27.0147,27.1227,93100.0
2008-12-16 14:40:00,37.67,37.74,37.26,37.36,99000.0,27.1227,27.1731,26.8275,26.8995,99000.0
2008-12-16 14:45:00,37.34,37.34,36.93,37.23,129100.0,26.8851,26.8851,26.5899,26.8059,129100.0
2008-12-16 14:50:00,37.23,37.52,37.08,37.48,63200.0,26.8059,27.0147,26.6979,26.9859,63200.0
2008-12-16 14:55:00,37.5,37.62,37.22,37.62,74600.0,27.0003,27.0867,26.7987,27.0867,74600.0
2008-12-16 15:00:00,37.6,37.7,37.31,37.34,108500.0,27.0723,27.1443,26.8635,26.8851,108500.0
2008-12-16 15:05:00,37.36,37.9,37.33,37.81,92500.0,26.8995,27.2883,26.8779,27.2235,92500.0
2008-12-16 15:10:00,37.8,38.08,37.8,37.97,129800.0,27.2163,27.4179,27.2163,27.3387,129800.0
2008-12-16 15:15:00,37.98,38.38,37.94,38.27,152900.0,27.3459,27.6339,27.3171,27.5547,152900.0
2008-12-16 15:20:00,38.26,38.48,38.16,38.31,154300.0,27.5475,27.7059,27.4755,27.5835,154300.0
2008-12-16 15:25:00,38.31,38.48,38.22,38.3,126700.0,27.5835,27.7059,27.5187,27.5763,126700.0
2008-12-16 15:30:00,38.3,38.42,38.1,38.13,147200.0,27.5763,27.6627,27.4323,27.4539,147200.0
2008-12-16 15:35:00,38.12,38.25,37.96,38.17,135900.0,27.4467,27.5403,27.3315,27.4827,135900.0
2008-12-16 15:40:00,38.16,38.39,37.93,38.37,170900.0,27.4755,27.6411,27.3099,27.6267,170900.0
2008-12-16 15:45:00,38.35,38.41,37.81,37.93,191600.0,27.6123,27.6555,27.2235,27.3099,191600.0
2008-12-16 15:50:00,37.93,38.19,37.89,38.07,168200.0,27.3099,27.4971,27.2811,27.4107,168200.0
2008-12-16 15:55:00,38.08,38.23,37.96,38.06,360800.0,27.4179,27.5259,27.3315,27.4035,360800.0
2008-12-17 09:30:00,38.0,38.03,37.8,37.99,88000.0,27.3603,27.3819,27.2163,27.3531,88000.0
2008-12-17 09:35:00,37.97,38.76,37.9,38.61,81400.0,27.3387,27.9075,27.2883,27.7995,81400.0
2008-12-17 09:40:00,38.61,38.88,38.53,38.83,115800.0,27.7995,27.9939,27.7419,27.9579,115800.0
2008-12-17 09:45:00,38.83,39.37,38.73,39.28,96600.0,27.9579,28.3467,27.8859,28.2819,96600.0
2008-12-17 09:50:00,39.27,39.45,39.26,39.33,93400.0,28.2747,28.4043,28.2675,28.3179,93400.0
2008-12-17 09:55:00,39.33,39.5,39.0,39.5,108700.0,28.3179,28.4403,28.0803,28.4403,108700.0
2008-12-17 10:00:00,39.5,39.56,38.83,38.95,171600.0,28.4403,28.4835,27.9579,28.0443,171600.0
2008-12-17 10:05:00,38.94,39.31,38.81,39.29,141500.0,28.0371,28.3035,27.9435,28.2891,141500.0
2008-12-17 10:10:00,39.29,39.31,38.73,38.79,160200.0,28.2891,28.3035,27.8859,27.9291,160200.0
2008-12-17 10:15:00,38.82,39.06,38.65,39.04,60000.0,27.9507,28.1235,27.8283,28.1091,60000.0
2008-12-17 10:20:00,39.05,39.11,38.95,39.05,32800.0,28.1163,28.1595,28.0443,28.1163,32800.0
2008-12-17 10:25:00,39.07,39.49,38.99,39.45,93300.0,28.1307,28.4331,28.0731,28.4043,93300.0
2008-12-17 10:30:00,39.47,39.6,39.34,39.43,75400.0,28.4187,28.5123,28.3251,28.3899,75400.0
2008-12-17 10:35:00,39.39,39.47,39.12,39.37,52900.0,28.3611,28.4187,28.1667,28.3467,52900.0
2008-12-17 10:40:00,39.37,39.7,39.33,39.7,84500.0,28.3467,28.5843,28.3179,28.5843,84500.0
2008-12-17 10:45:00,39.7,39.86,39.55,39.73,88400.0,28.5843,28.6995,28.4763,28.6059,88400.0
2008-12-17 10:50:00,39.71,39.81,39.51,39.67,76600.0,28.5915,28.6635,28.4475,28.5627,76600.0
2008-12-17 10:55:00,39.65,39.72,39.52,39.64,76100.0,28.5483,28.5987,28.4547,28.5411,76100.0
2008-12-17 11:00:00,39.62,39.71,39.26,39.37,130100.0,28.5267,28.5915,28.2675,28.3467,130100.0
2008-12-17 11:05:00,39.39,39.49,39.29,39.41,83600.0,28.3611,28.4331,28.2891,28.3755,83600.0
2008-12-17 11:10:00,39.42,39.6,39.35,39.37,82700.0,28.3827,28.5123,28.3323,28.3467,82700.0
2008-12-17 11:15:00,39.4,39.4,39.07,39.3,54700.0,28.3683,28.3683,28.1307,28.2963,54700.0
2008-12-17 11:20:00,39.27,39.32,39.14,39.25,53800.0,28.2747,28.3107,28.1811,28.2603,53800.0
2008-12-17 11:25:00,39.27,39.35,39.21,39.33,41500.0,28.2747,28.3323,28.2315,28.3179,41500.0
2008-12-17 11:30:00,39.31,39.44,39.17,39.25,59100.0,28.3035,28.3971,28.2027,28.2603,59100.0
2008-12-17 11:35:00,39.26,39.61,39.2,39.57,43600.0,28.2675,28.5195,28.2243,28.4907,43600.0
2008-12-17 11:40:00,39.55,39.6,39.45,39.45,24700.0,28.4763,28.5123,28.4043,28.4043,24700.0
2008-12-17 11:45:00,39.47,39.59,39.37,39.47,30600.0,28.4187,28.5051,28.3467,28.4187,30600.0
2008-12-17 11:50:00,39.47,39.54,39.4,39.41,46900.0,28.4187,28.4691,28.3683,28.3755,46900.0
2008-12-17 11:55:00,39.41,39.75,39.37,39.74,71100.0,28.3755,28.6203,28.3467,28.6131,71100.0
2008-12-17 12:00:00,39.75,39.99,39.74,39.94,131600.0,28.6203,28.7931,28.6131,28.7571,131600.0
2008-12-17 12:05:00,39.95,40.22,39.93,40.11,146200.0,28.7643,28.9588,28.7499,28.8795,146200.0
2008-12-17 12:10:00,40.11,40.33,40.09,40.23,71200.0,28.8795,29.038,28.8651,28.966,71200.0
2008-12-17 12:15:00,40.23,40.29,39.68,40.21,91100.0,28.966,29.0092,28.5699,28.9516,91100.0
2008-12-17 12:20:00,40.21,40.26,40.03,40.09,39900.0,28.9516,28.9876,28.8219,28.8651,39900.0
2008-12-17 12:25:00,40.1,40.3,40.09,40.17,81600.0,28.8723,29.0164,28.8651,28.9227,81600.0
2008-12-17 12:30:00,40.17,40.52,40.17,40.37,123500.0,28.9227,29.1748,28.9227,29.0668,123500.0
2008-12-17 12:35:00,40.38,40.42,40.22,40.26,49800.0,29.074,29.1028,28.9588,28.9876,49800.0
2008-12-17 12:40:00,40.28,40.35,40.22,40.28,41200.0,29.002,29.0524,28.9588,29.002,41200.0
2008-12-17 12:45:00,40.27,40.34,40.23,40.31,40200.0,28.9948,29.0452,28.966,29.0236,40200.0
2008-12-17 12:50:00,40.31,40.48,40.25,40.43,37500.0,29.0236,29.146,28.9804,29.11,37500.0
2008-12-17 12:55:00,40.41,40.57,40.29,40.33,45300.0,29.0956,29.2108,29.0092,29.038,45300.0
2008-12-17 13:00:00,40.35,40.4,40.16,40.18,29400.0,29.0524,29.0884,28.9155,28.9299,29400.0
2008-12-17 13:05:00,40.18,40.4,40.15,40.33,30500.0,28.9299,29.0884,28.9083,29.038,30500.0
2008-12-17 13:10:00,40.35,40.43,40.17,40.19,22600.0,29.0524,29.11,28.9227,28.9371,22600.0
2008-12-17 13:15:00,40.19,40.5,40.19,40.39,23100.0,28.9371,29.1604,28.9371,29.0812,23100.0
2008-12-17 13:20:00,40.39,40.64,40.37,40.62,24800.0,29.0812,29.2612,29.0668,29.2468,24800.0
2008-12-17 13:25:00,40.63,40.75,40.61,40.7,35300.0,29.254,29.3404,29.2396,29.3044,35300.0
2008-12-17 13:30:00,40.7,40.99,40.55,40.92,36700.0,29.3044,29.5132,29.1964,29.4628,36700.0
2008-12-17 13:35:00,40.9,41.33,40.88,41.33,68700.0,29.4484,29.758,29.434,29.758,68700.0
2008-12-17 13:40:00,41.33,41.34,41.09,41.32,54200.0,29.758,29.7652,29.5852,29.7508,54200.0
2008-12-17 13:45:00,41.27,41.48,41.26,41.46,52100.0,29.7148,29.866,29.7076,29.8516,52100.0
2008-12-17 13:50:00,41.47,41.52,41.34,41.49,62500.0,29.8588,29.8948,29.7652,29.8732,62500.0
2008-12-17 13:55:00,41.51,41.53,41.29,41.34,33400.0,29.8876,29.902,29.7292,29.7652,33400.0
2008-12-17 14:00:00,41.3,41.34,41.07,41.08,35000.0,29.7364,29.7652,29.5708,29.578,35000.0
2008-12-17 14:05:00,41.1,41.13,40.93,41.04,53800.0,29.5924,29.614,29.47,29.5492,53800.0
2008-12-17 14:10:00,41.02,41.05,40.91,41.04,60100.0,29.5348,29.5564,29.4556,29.5492,60100.0
2008-12-17 14:15:00,41.04,41.13,40.96,41.0,122100.0,29.5492,29.614,29.4916,29.5204,122100.0
2008-12-17 14:20:00,41.0,41.06,40.78,41.03,136100.0,29.5204,29.5636,29.362,29.542,136100.0
2008-12-17 14:25:00,41.02,41.09,40.76,40.95,206400.0,29.5348,29.5852,29.3476,29.4844,206400.0
2008-12-17 14:30:00,40.95,41.01,40.66,40.69,99000.0,29.4844,29.5276,29.2756,29.2972,99000.0
2008-12-17 14:35:00,40.71,40.81,40.5,40.69,164300.0,29.3116,29.3836,29.1604,29.2972,164300.0
2008-12-17 14:40:00,40.69,40.86,40.59,40.64,75200.0,29.2972,29.4196,29.2252,29.2612,75200.0
2008-12-17 14:45:00,40.58,40.77,40.39,40.75,84600.0,29.218,29.3548,29.0812,29.3404,84600.0
2008-12-17 14:50:00,40.74,40.78,40.52,40.62,50000.0,29.3332,29.362,29.1748,29.2468,50000.0
2008-12-17 14:55:00,40.6,40.75,40.45,40.72,43300.0,29.2324,29.3404,29.1244,29.3188,43300.0
2008-12-17 15:00:00,40.75,40.95,40.74,40.92,186200.0,29.3404,29.4844,29.3332,29.4628,186200.0
2008-12-17 15:05:00,40.93,40.93,40.71,40.81,155800.0,29.47,29.47,29.3116,29.3836,155800.0
2008-12-17 15:10:00,40.82,40.99,40.77,40.87,85500.0,29.3908,29.5132,29.3548,29.4268,85500.0
2008-12-17 15:15:00,40.9,41.09,40.87,41.05,171900.0,29.4484,29.5852,29.4268,29.5564,171900.0
2008-12-17 15:20:00,41.07,41.1,40.96,41.08,139500.0,29.5708,29.5924,29.4916,29.578,139500.0
2008-12-17 15:25:00,41.08,41.09,40.97,41.06,103500.0,29.578,29.5852,29.4988,29.5636,103500.0
2008-12-17 15:30:00,41.06,41.07,40.65,40.67,105400.0,29.5636,29.5708,29.2684,29.2828,105400.0
2008-12-17 15:35:00,40.65,40.76,40.45,40.58,95800.0,29.2684,29.3476,29.1244,29.218,95800.0
2008-12-17 15:40:00,40.58,40.85,40.49,40.68,119300.0,29.218,29.4124,29.1532,29.29,119300.0
2008-12-17 15:45:00,40.7,40.96,40.65,40.93,91700.0,29.3044,29.4916,29.2684,29.47,91700.0
2008-12-17 15:50:00,40.94,40.94,40.49,40.53,154800.0,29.4772,29.4772,29.1532,29.182,154800.0
2008-12-17 15:55:00,40.53,40.57,40.39,40.45,203400.0,29.182,29.2108,29.0812,29.1244,203400.0
2008-12-18 09:30:00,40.73,40.98,40.51,40.6,93000.0,29.326,29.506,29.1676,29.2324,93000.0
2008-12-18 09:35:00,40.61,40.78,40.02,40.23,109400.0,29.2396,29.362,28.8147,28.966,109400.0
2008-12-18 09:40:00,40.28,40.28,40.0,40.05,39500.0,29.002,29.002,28.8003,28.8363,39500.0
2008-12-18 09:45:00,40.02,40.04,39.46,39.65,129200.0,28.8147,28.8291,28.4115,28.5483,129200.0
2008-12-18 09:50:00,39.65,39.71,39.06,39.19,108900.0,28.5483,28.5915,28.1235,28.2171,108900.0
2008-12-18 09:55:00,39.2,39.31,39.07,39.28,66500.0,28.2243,28.3035,28.1307,28.2819,66500.0
2008-12-18 10:00:00,39.3,39.42,39.06,39.27,148000.0,28.2963,28.3827,28.1235,28.2747,148000.0
2008-12-18 10:05:00,39.28,39.85,39.2,39.84,59100.0,28.2819,28.6923,28.2243,28.6851,59100.0
2008-12-18 10:10:00,39.86,40.0,39.79,39.89,50700.0,28.6995,28.8003,28.6491,28.7211,50700.0
2008-12-18 10:15:00,39.9,40.0,39.7,39.8,36200.0,28.7283,28.8003,28.5843,28.6563,36200.0
2008-12-18 10:20:00,39.79,40.01,39.78,39.8,44700.0,28.6491,28.8075,28.6419,28.6563,44700.0
2008-12-18 10:25:00,39.8,40.2,39.8,40.05,41900.0,28.6563,28.9443,28.6563,28.8363,41900.0
2008-12-18 10:30:00,40.05,40.39,39.96,40.18,49800.0,28.8363,29.0812,28.7715,28.9299,49800.0
2008-12-18 10:35:00,40.16,40.28,39.9,39.97,42100.0,28.9155,29.002,28.7283,28.7787,42100.0
2008-12-18 10:40:00,39.96,40.05,39.84,40.05,40400.0,28.7715,28.8363,28.6851,28.8363,40400.0
2008-12-18 10:45:00,40.04,40.05,39.87,39.99,29200.0,28.8291,28.8363,28.7067,28.7931,29200.0
2008-12-18 10:50:00,39.99,40.01,39.71,39.83,35600.0,28.7931,28.8075,28.5915,28.6779,35600.0
2008-12-18 10:55:00,39.86,39.89,39.63,39.67,38300.0,28.6995,28.7211,28.5339,28.5627,38300.0
2008-12-18 11:00:00,39.73,40.11,39.68,40.05,37000.0,28.6059,28.8795,28.5699,28.8363,37000.0
2008-12-18 11:05:00,40.05,40.11,39.97,40.0,32400.0,28.8363,28.8795,28.7787,28.8003,32400.0
2008-12-18 11:10:00,40.0,40.0,39.71,39.79,33600.0,28.8003,28.8003,28.5915,28.6491,33600.0
2008-12-18 11:15:00,39.79,39.84,39.71,39.77,24200.0,28.6491,28.6851,28.5915,28.6347,24200.0
2008-12-18 11:20:00,39.74,39.77,39.59,39.61,21900.0,28.6131,28.6347,28.5051,28.5195,21900.0
2008-12-18 11:25:00,39.63,39.71,39.57,39.65,27500.0,28.5339,28.5915,28.4907,28.5483,27500.0
2008-12-18 11:30:00,39.69,39.8,39.67,39.72,22200.0,28.5771,28.6563,28.5627,28.5987,22200.0
2008-12-18 11:35:00,39.73,39.75,39.55,39.75,20800.0,28.6059,28.6203,28.4763,28.6203,20800.0
2008-12-18 11:40:00,39.74,39.77,39.58,39.59,15500.0,28.6131,28.6347,28.4979,28.5051,15500.0
2008-12-18 11:45:00,39.6,39.78,39.6,39.7,17000.0,28.5123,28.6419,28.5123,28.5843,17000.0
2008-12-18 11:50:00,39.71,39.89,39.7,39.85,28100.0,28.5915,28.7211,28.5843,28.6923,28100.0
2008-12-18 11:55:00,39.85,40.0,39.83,40.0,21800.0,28.6923,28.8003,28.6779,28.8003,21800.0
2008-12-18 12:00:00,40.0,40.06,39.76,39.84,24200.0,28.8003,28.8435,28.6275,28.6851,24200.0
2008-12-18 12:05:00,39.86,39.94,39.8,39.86,23000.0,28.6995,28.7571,28.6563,28.6995,23000.0
2008-12-18 12:10:00,39.87,39.87,39.66,39.7,47400.0,28.7067,28.7067,28.5555,28.5843,47400.0
2008-12-18 12:15:00,39.7,39.75,39.64,39.71,15000.0,28.5843,28.6203,28.5411,28.5915,15000.0
2008-12-18 12:20:00,39.7,39.73,39.41,39.6,26500.0,28.5843,28.6059,28.3755,28.5123,26500.0
2008-12-18 12:25:00,39.59,39.59,39.39,39.45,28400.0,28.5051,28.5051,28.3611,28.4043,28400.0
2008-12-18 12:30:00,39.44,39.63,39.42,39.56,23000.0,28.3971,28.5339,28.3827,28.4835,23000.0
2008-12-18 12:35:00,39.53,39.58,39.26,39.34,29700.0,28.4619,28.4979,28.2675,28.3251,29700.0
2008-12-18 12:40:00,39.34,39.6,39.33,39.6,29500.0,28.3251,28.5123,28.3179,28.5123,29500.0
2008-12-18 12:45:00,39.59,39.67,39.56,39.65,22900.0,28.5051,28.5627,28.4835,28.5483,22900.0
2008-12-18 12:50:00,39.65,39.7,39.52,39.62,39600.0,28.5483,28.5843,28.4547,28.5267,39600.0
2008-12-18 12:55:00,39.59,39.66,39.55,39.65,21200.0,28.5051,28.5555,28.4763,28.5483,21200.0
2008-12-18 13:00:00,39.66,39.67,39.53,39.59,32500.0,28.5555,28.5627,28.4619,28.5051,32500.0
2008-12-18 13:05:00,39.6,39.66,39.57,39.62,39600.0,28.5123,28.5555,28.4907,28.5267,39600.0
2008-12-18 13:10:00,39.63,39.66,39.56,39.6,29300.0,28.5339,28.5555,28.4835,28.5123,29300.0
2008-12-18 13:15:00,39.62,39.71,39.58,39.67,24500.0,28.5267,28.5915,28.4979,28.5627,24500.0
2008-12-18 13:20:00,39.64,39.72,39.57,39.63,63000.0,28.5411,28.5987,28.4907,28.5339,63000.0
2008-12-18 13:25:00,39.65,39.67,39.4,39.44,33300.0,28.5483,28.5627,28.3683,28.3971,33300.0
2008-12-18 13:30:00,39.46,39.55,39.4,39.44,40700.0,28.4115,28.4763,28.3683,28.3971,40700.0
2008-12-18 13:35:00,39.42,39.43,39.21,39.25,65500.0,28.3827,28.3899,28.2315,28.2603,65500.0
2008-12-18 13:40:00,39.24,39.25,39.11,39.14,40300.0,28.2531,28.2603,28.1595,28.1811,40300.0
2008-12-18 13:45:00,39.14,39.16,39.0,39.01,60600.0,28.1811,28.1955,28.0803,28.0875,60600.0
2008-12-18 13:50:00,39.0,39.1,38.96,39.09,56600.0,28.0803,28.1523,28.0515,28.1451,56600.0
2008-12-18 13:55:00,39.09,39.11,39.0,39.0,35900.0,28.1451,28.1595,28.0803,28.0803,35900.0
2008-12-18 14:00:00,39.01,39.07,38.87,39.02,28600.0,28.0875,28.1307,27.9867,28.0947,28600.0
2008-12-18 14:05:00,39.03,39.11,39.02,39.05,25100.0,28.1019,28.1595,28.0947,28.1163,25100.0
2008-12-18 14:10:00,39.03,39.13,38.98,39.09,43300.0,28.1019,28.1739,28.0659,28.1451,43300.0
2008-12-18 14:15:00,39.1,39.2,39.08,39.1,24900.0,28.1523,28.2243,28.1379,28.1523,24900.0
2008-12-18 14:20:00,39.12,39.15,38.68,38.75,57900.0,28.1667,28.1883,27.8499,27.9003,57900.0
2008-12-18 14:25:00,38.8,38.9,38.75,38.87,46400.0,27.9363,28.0083,27.9003,27.9867,46400.0
2008-12-18 14:30:00,38.87,38.87,38.64,38.74,66700.0,27.9867,27.9867,27.8211,27.8931,66700.0
2008-12-18 14:35:00,38.75,38.91,38.71,38.89,22700.0,27.9003,28.0155,27.8715,28.0011,22700.0
2008-12-18 14:40:00,38.89,39.14,38.85,39.0,83400.0,28.0011,28.1811,27.9723,28.0803,83400.0
2008-12-18 14:45:00,38.97,39.39,38.92,39.32,67300.0,28.0587,28.3611,28.0227,28.3107,67300.0
2008-12-18 14:50:00,39.31,39.43,39.17,39.42,74400.0,28.3035,28.3899,28.2027,28.3827,74400.0
2008-12-18 14:55:00,39.4,39.44,39.04,39.06,58600.0,28.3683,28.3971,28.1091,28.1235,58600.0
2008-12-18 15:00:00,39.06,39.13,38.85,39.0,49500.0,28.1235,28.1739,27.9723,28.0803,49500.0
2008-12-18 15:05:00,39.01,39.04,38.87,38.96,40500.0,28.0875,28.1091,27.9867,28.0515,40500.0
2008-12-18 15:10:00,38.95,38.97,38.71,38.79,63100.0,28.0443,28.0587,27.8715,27.9291,63100.0
2008-12-18 15:15:00,38.78,38.78,38.61,38.67,68300.0,27.9219,27.9219,27.7995,27.8427,68300.0
2008-12-18 15:20:00,38.67,38.73,38.17,38.21,108900.0,27.8427,27.8859,27.4827,27.5115,108900.0
2008-12-18 15:25:00,38.21,38.38,38.12,38.25,115600.0,27.5115,27.6339,27.4467,27.5403,115600.0
2008-12-18 15:30:00,38.24,38.43,38.19,38.32,104700.0,27.5331,27.6699,27.4971,27.5907,104700.0
2008-12-18 15:35:00,38.34,38.66,38.34,38.46,77200.0,27.6051,27.8355,27.6051,27.6915,77200.0
2008-12-18 15:40:00,38.45,38.69,38.42,38.45,49100.0,27.6843,27.8571,27.6627,27.6843,49100.0
2008-12-18 15:45:00,38.48,38.73,38.45,38.57,85900.0,27.7059,27.8859,27.6843,27.7707,85900.0
2008-12-18 15:50:00,38.56,38.79,38.48,38.51,104400.0,27.7635,27.9291,27.7059,27.7275,104400.0
2008-12-18 15:55:00,38.51,38.68,38.47,38.64,152400.0,27.7275,27.8499,27.6987,27.8211,152400.0
2008-12-19 09:30:00,39.09,39.87,39.09,39.78,947000.0,28.1451,28.7067,28.1451,28.6419,947000.0
2008-12-19 09:35:00,39.76,39.95,39.18,39.29,108300.0,28.6275,28.7643,28.2099,28.2891,108300.0
2008-12-19 09:40:00,39.2,39.48,39.03,39.09,68800.0,28.2243,28.4259,28.1019,28.1451,68800.0
2008-12-19 09:45:00,39.1,39.24,38.9,38.98,79500.0,28.1523,28.2531,28.0083,28.0659,79500.0
2008-12-19 09:50:00,38.97,39.01,38.68,38.68,70900.0,28.0587,28.0875,27.8499,27.8499,70900.0
2008-12-19 09:55:00,38.69,39.09,38.61,38.89,33400.0,27.8571,28.1451,27.7995,28.0011,33400.0
2008-12-19 10:00:00,38.87,39.15,38.87,39.11,29100.0,27.9867,28.1883,27.9867,28.1595,29100.0
2008-12-19 10:05:00,39.15,39.44,39.05,39.43,41500.0,28.1883,28.3971,28.1163,28.3899,41500.0
2008-12-19 10:10:00,39.44,39.48,39.22,39.4,38800.0,28.3971,28.4259,28.2387,28.3683,38800.0
2008-12-19 10:15:00,39.39,39.77,39.39,39.77,63600.0,28.3611,28.6347,28.3611,28.6347,63600.0
2008-12-19 10:20:00,39.76,40.01,39.73,39.81,96300.0,28.6275,28.8075,28.6059,28.6635,96300.0
2008-12-19 10:25:00,39.84,39.88,39.64,39.69,33900.0,28.6851,28.7139,28.5411,28.5771,33900.0
2008-12-19 10:30:00,39.71,39.84,39.61,39.62,48300.0,28.5915,28.6851,28.5195,28.5267,48300.0
2008-12-19 10:35:00,39.6,39.68,39.53,39.63,55500.0,28.5123,28.5699,28.4619,28.5339,55500.0
2008-12-19 10:40:00,39.65,39.77,39.53,39.67,45200.0,28.5483,28.6347,28.4619,28.5627,45200.0
2008-12-19 10:45:00,39.64,39.67,39.55,39.62,68900.0,28.5411,28.5627,28.4763,28.5267,68900.0
2008-12-19 10:50:00,39.59,39.67,39.45,39.5,57200.0,28.5051,28.5627,28.4043,28.4403,57200.0
2008-12-19 10:55:00,39.47,39.48,39.07,39.07,49200.0,28.4187,28.4259,28.1307,28.1307,49200.0
2008-12-19 11:00:00,39.13,39.24,38.94,39.2,58000.0,28.1739,28.2531,28.0371,28.2243,58000.0
2008-12-19 11:05:00,39.2,39.2,39.06,39.15,20700.0,28.2243,28.2243,28.1235,28.1883,20700.0
2008-12-19 11:10:00,39.15,39.41,39.15,39.4,68600.0,28.1883,28.3755,28.1883,28.3683,68600.0
2008-12-19 11:15:00,39.37,39.54,39.26,39.43,20800.0,28.3467,28.4691,28.2675,28.3899,20800.0
2008-12-19 11:20:00,39.42,39.6,39.37,39.44,24400.0,28.3827,28.5123,28.3467,28.3971,24400.0
2008-12-19 11:25:00,39.44,39.52,39.12,39.27,38500.0,28.3971,28.4547,28.1667,28.2747,38500.0
2008-12-19 11:30:00,39.27,39.31,39.17,39.2,20600.0,28.2747,28.3035,28.2027,28.2243,20600.0
2008-12-19 11:35:00,39.18,39.24,39.06,39.08,28100.0,28.2099,28.2531,28.1235,28.1379,28100.0
2008-12-19 11:40:00,39.06,39.14,38.82,38.87,27000.0,28.1235,28.1811,27.9507,27.9867,27000.0
2008-12-19 11:45:00,38.85,38.98,38.81,38.95,36500.0,27.9723,28.0659,27.9435,28.0443,36500.0
2008-12-19 11:50:00,38.95,39.01,38.71,38.83,30900.0,28.0443,28.0875,27.8715,27.9579,30900.0
2008-12-19 11:55:00,38.79,38.86,38.65,38.74,28700.0,27.9291,27.9795,27.8283,27.8931,28700.0
2008-12-19 12:00:00,38.72,38.84,38.6,38.65,41800.0,27.8787,27.9651,27.7923,27.8283,41800.0
2008-12-19 12:05:00,38.66,38.74,38.46,38.5,60600.0,27.8355,27.8931,27.6915,27.7203,60600.0
2008-12-19 12:10:00,38.52,38.92,38.48,38.88,31100.0,27.7347,28.0227,27.7059,27.9939,31100.0
2008-12-19 12:15:00,38.88,39.05,38.82,38.98,37500.0,27.9939,28.1163,27.9507,28.0659,37500.0
2008-12-19 12:20:00,38.97,38.97,38.8,38.85,18800.0,28.0587,28.0587,27.9363,27.9723,18800.0
2008-12-19 12:25:00,38.88,39.18,38.88,39.18,21200.0,27.9939,28.2099,27.9939,28.2099,21200.0
2008-12-19 12:30:00,39.19,39.22,39.12,39.19,21800.0,28.2171,28.2387,28.1667,28.2171,21800.0
2008-12-19 12:35:00,39.18,39.24,39.12,39.16,17200.0,28.2099,28.2531,28.1667,28.1955,17200.0
2008-12-19 12:40:00,39.16,39.19,39.03,39.07,29100.0,28.1955,28.2171,28.1019,28.1307,29100.0
2008-12-19 12:45:00,39.06,39.28,39.05,39.25,33500.0,28.1235,28.2819,28.1163,28.2603,33500.0
2008-12-19 12:50:00,39.25,39.25,39.14,39.14,31700.0,28.2603,28.2603,28.1811,28.1811,31700.0
2008-12-19 12:55:00,39.14,39.21,39.12,39.17,19000.0,28.1811,28.2315,28.1667,28.2027,19000.0
2008-12-19 13:00:00,39.15,39.32,39.12,39.3,23700.0,28.1883,28.3107,28.1667,28.2963,23700.0
2008-12-19 13:05:00,39.31,39.33,39.19,39.21,23100.0,28.3035,28.3179,28.2171,28.2315,23100.0
2008-12-19 13:10:00,39.21,39.22,39.08,39.13,30400.0,28.2315,28.2387,28.1379,28.1739,30400.0
2008-12-19 13:15:00,39.14,39.35,39.14,39.29,25500.0,28.1811,28.3323,28.1811,28.2891,25500.0
2008-12-19 13:20:00,39.28,39.3,39.2,39.24,14800.0,28.2819,28.2963,28.2243,28.2531,14800.0
2008-12-19 13:25:00,39.24,39.32,39.18,39.29,18400.0,28.2531,28.3107,28.2099,28.2891,18400.0
2008-12-19 13:30:00,39.29,39.46,39.29,39.34,19900.0,28.2891,28.4115,28.2891,28.3251,19900.0
2008-12-19 13:35:00,39.34,39.38,39.23,39.32,20700.0,28.3251,28.3539,28.2459,28.3107,20700.0
2008-12-19 13:40:00,39.34,39.48,39.34,39.4,25200.0,28.3251,28.4259,28.3251,28.3683,25200.0
2008-12-19 13:45:00,39.41,39.42,39.21,39.21,16200.0,28.3755,28.3827,28.2315,28.2315,16200.0
2008-12-19 13:50:00,39.22,39.26,39.02,39.15,36800.0,28.2387,28.2675,28.0947,28.1883,36800.0
2008-12-19 13:55:00,39.17,39.29,39.16,39.23,17700.0,28.2027,28.2891,28.1955,28.2459,17700.0
2008-12-19 14:00:00,39.22,39.45,39.2,39.39,22700.0,28.2387,28.4043,28.2243,28.3611,22700.0
2008-12-19 14:05:00,39.35,39.36,39.14,39.25,28800.0,28.3323,28.3395,28.1811,28.2603,28800.0
2008-12-19 14:10:00,39.24,39.35,39.1,39.21,26900.0,28.2531,28.3323,28.1523,28.2315,26900.0
2008-12-19 14:15:00,39.23,39.46,39.22,39.26,28600.0,28.2459,28.4115,28.2387,28.2675,28600.0
2008-12-19 14:20:00,39.23,39.25,39.06,39.19,24600.0,28.2459,28.2603,28.1235,28.2171,24600.0
2008-12-19 14:25:00,39.18,39.38,39.16,39.37,39100.0,28.2099,28.3539,28.1955,28.3467,39100.0
2008-12-19 14:30:00,39.37,39.49,39.29,39.43,30800.0,28.3467,28.4331,28.2891,28.3899,30800.0
2008-12-19 14:35:00,39.41,39.55,39.4,39.51,35000.0,28.3755,28.4763,28.3683,28.4475,35000.0
2008-12-19 14:40:00,39.51,39.64,39.49,39.63,32300.0,28.4475,28.5411,28.4331,28.5339,32300.0
2008-12-19 14:45:00,39.63,39.73,39.58,39.63,27500.0,28.5339,28.6059,28.4979,28.5339,27500.0
2008-12-19 14:50:00,39.62,39.69,39.47,39.47,25100.0,28.5267,28.5771,28.4187,28.4187,25100.0
2008-12-19 14:55:00,39.45,39.61,39.37,39.48,19800.0,28.4043,28.5195,28.3467,28.4259,19800.0
2008-12-19 15:00:00,39.49,39.51,39.29,39.51,27300.0,28.4331,28.4475,28.2891,28.4475,27300.0
2008-12-19 15:05:00,39.53,39.58,39.4,39.47,27700.0,28.4619,28.4979,28.3683,28.4187,27700.0
2008-12-19 15:10:00,39.49,39.5,39.12,39.23,31400.0,28.4331,28.4403,28.1667,28.2459,31400.0
2008-12-19 15:15:00,39.23,39.23,39.0,39.15,58700.0,28.2459,28.2459,28.0803,28.1883,58700.0
2008-12-19 15:20:00,39.17,39.35,39.03,39.35,35900.0,28.2027,28.3323,28.1019,28.3323,35900.0
2008-12-19 15:25:00,39.36,39.56,39.18,39.41,61500.0,28.3395,28.4835,28.2099,28.3755,61500.0
2008-12-19 15:30:00,39.4,39.45,39.07,39.09,65900.0,28.3683,28.4043,28.1307,28.1451,65900.0
2008-12-19 15:35:00,39.04,39.25,38.9,39.05,62100.0,28.1091,28.2603,28.0083,28.1163,62100.0
2008-12-19 15:40:00,39.03,39.57,39.03,39.5,85400.0,28.1019,28.4907,28.1019,28.4403,85400.0
2008-12-19 15:45:00,39.5,39.52,39.39,39.46,57400.0,28.4403,28.4547,28.3611,28.4115,57400.0
2008-12-19 15:50:00,39.46,39.56,39.3,39.33,88900.0,28.4115,28.4835,28.2963,28.3179,88900.0
2008-12-19 15:55:00,39.32,39.42,39.15,39.29,134700.0,28.3107,28.3827,28.1883,28.2891,134700.0
2008-12-22 09:30:00,39.56,39.76,38.72,38.73,79800.0,28.4835,28.6275,27.8787,27.8859,79800.0
2008-12-22 09:35:00,38.74,38.8,38.52,38.6,56700.0,27.8931,27.9363,27.7347,27.7923,56700.0
2008-12-22 09:40:00,38.6,38.6,38.24,38.38,38500.0,27.7923,27.7923,27.5331,27.6339,38500.0
2008-12-22 09:45:00,38.37,38.4,38.0,38.37,107800.0,27.6267,27.6483,27.3603,27.6267,107800.0
2008-12-22 09:50:00,38.41,38.43,38.1,38.17,43300.0,27.6555,27.6699,27.4323,27.4827,43300.0
2008-12-22 09:55:00,38.14,38.15,37.68,37.81,72600.0,27.4611,27.4683,27.1299,27.2235,72600.0
2008-12-22 10:00:00,37.81,37.92,37.5,37.5,76200.0,27.2235,27.3027,27.0003,27.0003,76200.0
2008-12-22 10:05:00,37.5,37.5,36.99,37.23,176600.0,27.0003,27.0003,26.6331,26.8059,176600.0
2008-12-22 10:10:00,37.21,37.24,36.75,36.85,92400.0,26.7915,26.8131,26.4603,26.5323,92400.0
2008-12-22 10:15:00,36.84,37.08,36.8,37.01,95700.0,26.5251,26.6979,26.4963,26.6475,95700.0
2008-12-22 10:20:00,37.02,37.03,36.7,36.84,80700.0,26.6547,26.6619,26.4243,26.5251,80700.0
2008-12-22 10:25:00,36.83,36.83,36.57,36.64,74700.0,26.5179,26.5179,26.3307,26.3811,74700.0
2008-12-22 10:30:00,36.61,36.84,36.49,36.81,176800.0,26.3595,26.5251,26.2731,26.5035,176800.0
2008-12-22 10:35:00,36.82,37.04,36.77,36.88,85500.0,26.5107,26.6691,26.4747,26.5539,85500.0
2008-12-22 10:40:00,36.93,36.99,36.63,36.8,56100.0,26.5899,26.6331,26.3739,26.4963,56100.0
2008-12-22 10:45:00,36.81,36.97,36.81,36.97,24800.0,26.5035,26.6187,26.5035,26.6187,24800.0
2008-12-22 10:50:00,36.99,37.24,36.95,37.07,56000.0,26.6331,26.8131,26.6043,26.6907,56000.0
2008-12-22 10:55:00,37.07,37.08,36.95,36.98,41000.0,26.6907,26.6979,26.6043,26.6259,41000.0
2008-12-22 11:00:00,36.97,37.01,36.52,36.55,66600.0,26.6187,26.6475,26.2947,26.3163,66600.0
2008-12-22 11:05:00,36.55,36.64,36.52,36.58,39200.0,26.3163,26.3811,26.2947,26.3379,39200.0
2008-12-22 11:10:00,36.58,36.59,36.4,36.44,72200.0,26.3379,26.3451,26.2083,26.2371,72200.0
2008-12-22 11:15:00,36.47,36.52,36.35,36.44,46800.0,26.2587,26.2947,26.1723,26.2371,46800.0
2008-12-22 11:20:00,36.41,36.42,36.16,36.16,42300.0,26.2155,26.2227,26.0355,26.0355,42300.0
2008-12-22 11:25:00,36.16,36.27,36.16,36.16,39000.0,26.0355,26.1147,26.0355,26.0355,39000.0
2008-12-22 11:30:00,36.17,36.29,36.05,36.19,57200.0,26.0427,26.1291,25.9563,26.0571,57200.0
2008-12-22 11:35:00,36.21,36.27,36.06,36.23,32800.0,26.0715,26.1147,25.9635,26.0859,32800.0
2008-12-22 11:40:00,36.22,36.34,36.22,36.27,32400.0,26.0787,26.1651,26.0787,26.1147,32400.0
2008-12-22 11:45:00,36.28,36.36,36.23,36.35,33500.0,26.1219,26.1795,26.0859,26.1723,33500.0
2008-12-22 11:50:00,36.33,36.38,36.33,36.38,17100.0,26.1579,26.1939,26.1579,26.1939,17100.0
2008-12-22 11:55:00,36.35,36.47,36.31,36.45,29000.0,26.1723,26.2587,26.1435,26.2443,29000.0
2008-12-22 12:00:00,36.44,36.51,36.42,36.48,32000.0,26.2371,26.2875,26.2227,26.2659,32000.0
2008-12-22 12:05:00,36.49,36.59,36.46,36.47,35300.0,26.2731,26.3451,26.2515,26.2587,35300.0
2008-12-22 12:10:00,36.47,36.83,36.46,36.83,61500.0,26.2587,26.5179,26.2515,26.5179,61500.0
2008-12-22 12:15:00,36.84,36.84,36.65,36.71,53100.0,26.5251,26.5251,26.3883,26.4315,53100.0
2008-12-22 12:20:00,36.72,36.75,36.62,36.62,27100.0,26.4387,26.4603,26.3667,26.3667,27100.0
2008-12-22 12:25:00,36.62,36.69,36.61,36.65,18100.0,26.3667,26.4171,26.3595,26.3883,18100.0
2008-12-22 12:30:00,36.65,36.75,36.64,36.75,29800.0,26.3883,26.4603,26.3811,26.4603,29800.0
2008-12-22 12:35:00,36.75,36.87,36.7,36.7,33000.0,26.4603,26.5467,26.4243,26.4243,33000.0
2008-12-22 12:40:00,36.7,36.99,36.7,36.99,51100.0,26.4243,26.6331,26.4243,26.6331,51100.0
2008-12-22 12:45:00,36.98,36.98,36.8,36.8,25700.0,26.6259,26.6259,26.4963,26.4963,25700.0
2008-12-22 12:50:00,36.8,37.13,36.78,37.1,81700.0,26.4963,26.7339,26.4819,26.7123,81700.0
2008-12-22 12:55:00,37.14,37.2,37.02,37.05,18200.0,26.7411,26.7843,26.6547,26.6763,18200.0
2008-12-22 13:00:00,37.05,37.15,37.03,37.07,21800.0,26.6763,26.7483,26.6619,26.6907,21800.0
2008-12-22 13:05:00,37.07,37.15,37.0,37.03,50800.0,26.6907,26.7483,26.6403,26.6619,50800.0
2008-12-22 13:10:00,37.02,37.12,36.99,37.06,78700.0,26.6547,26.7267,26.6331,26.6835,78700.0
2008-12-22 13:15:00,37.06,37.25,37.06,37.13,40100.0,26.6835,26.8203,26.6835,26.7339,40100.0
2008-12-22 13:20:00,37.15,37.15,36.98,37.06,33900.0,26.7483,26.7483,26.6259,26.6835,33900.0
2008-12-22 13:25:00,37.07,37.07,36.86,36.9,40400.0,26.6907,26.6907,26.5395,26.5683,40400.0
2008-12-22 13:30:00,36.87,36.89,36.79,36.81,27800.0,26.5467,26.5611,26.4891,26.5035,27800.0
2008-12-22 13:35:00,36.81,36.83,36.7,36.77,33100.0,26.5035,26.5179,26.4243,26.4747,33100.0
2008-12-22 13:40:00,36.77,36.84,36.7,36.7,19400.0,26.4747,26.5251,26.4243,26.4243,19400.0
2008-12-22 13:45:00,36.67,36.67,36.56,36.61,24600.0,26.4027,26.4027,26.3235,26.3595,24600.0
2008-12-22 13:50:00,36.6,36.75,36.6,36.68,20300.0,26.3523,26.4603,26.3523,26.4099,20300.0
2008-12-22 13:55:00,36.65,36.7,36.53,36.63,33000.0,26.3883,26.4243,26.3019,26.3739,33000.0
2008-12-22 14:00:00,36.63,36.64,36.52,36.54,21900.0,26.3739,26.3811,26.2947,26.3091,21900.0
2008-12-22 14:05:00,36.56,36.71,36.5,36.5,40800.0,26.3235,26.4315,26.2803,26.2803,40800.0
2008-12-22 14:10:00,36.51,36.52,36.33,36.43,40400.0,26.2875,26.2947,26.1579,26.2299,40400.0
2008-12-22 14:15:00,36.45,36.45,36.25,36.38,33600.0,26.2443,26.2443,26.1003,26.1939,33600.0
2008-12-22 14:20:00,36.38,36.42,36.11,36.15,49000.0,26.1939,26.2227,25.9995,26.0283,49000.0
2008-12-22 14:25:00,36.14,36.15,36.02,36.12,52500.0,26.0211,26.0283,25.9347,26.0067,52500.0
2008-12-22 14:30:00,36.12,36.24,36.01,36.05,48000.0,26.0067,26.0931,25.9275,25.9563,48000.0
2008-12-22 14:35:00,36.05,36.08,36.0,36.02,41700.0,25.9563,25.9779,25.9203,25.9347,41700.0
2008-12-22 14:40:00,36.01,36.05,35.94,35.97,65800.0,25.9275,25.9563,25.8771,25.8987,65800.0
2008-12-22 14:45:00,35.97,36.31,35.89,36.31,72900.0,25.8987,26.1435,25.8411,26.1435,72900.0
2008-12-22 14:50:00,36.3,36.35,36.23,36.25,42500.0,26.1363,26.1723,26.0859,26.1003,42500.0
2008-12-22 14:55:00,36.24,36.35,36.04,36.05,54100.0,26.0931,26.1723,25.9491,25.9563,54100.0
2008-12-22 15:00:00,36.06,36.2,36.0,36.14,67700.0,25.9635,26.0643,25.9203,26.0211,67700.0
2008-12-22 15:05:00,36.14,36.3,36.12,36.22,43500.0,26.0211,26.1363,26.0067,26.0787,43500.0
2008-12-22 15:10:00,36.22,36.28,36.1,36.15,36200.0,26.0787,26.1219,25.9923,26.0283,36200.0
2008-12-22 15:15:00,36.13,36.14,36.01,36.06,53500.0,26.0139,26.0211,25.9275,25.9635,53500.0
2008-12-22 15:20:00,36.06,36.23,36.02,36.2,62500.0,25.9635,26.0859,25.9347,26.0643,62500.0
2008-12-22 15:25:00,36.2,36.2,35.9,35.92,100600.0,26.0643,26.0643,25.8483,25.8627,100600.0
2008-12-22 15:30:00,35.92,35.97,35.8,35.85,85900.0,25.8627,25.8987,25.7763,25.8123,85900.0
2008-12-22 15:35:00,35.85,36.28,35.85,36.28,114200.0,25.8123,26.1219,25.8123,26.1219,114200.0
2008-12-22 15:40:00,36.28,36.56,36.28,36.41,129400.0,26.1219,26.3235,26.1219,26.2155,129400.0
2008-12-22 15:45:00,36.41,36.63,36.37,36.61,173400.0,26.2155,26.3739,26.1867,26.3595,173400.0
2008-12-22 15:50:00,36.61,36.79,36.6,36.68,117600.0,26.3595,26.4891,26.3523,26.4099,117600.0
2008-12-22 15:55:00,36.68,36.93,36.55,36.79,188000.0,26.4099,26.5899,26.3163,26.4891,188000.0
2008-12-23 09:30:00,37.35,37.69,37.35,37.62,85300.0,26.8923,27.1371,26.8923,27.0867,85300.0
2008-12-23 09:35:00,37.63,37.9,37.51,37.55,56200.0,27.0939,27.2883,27.0075,27.0363,56200.0
2008-12-23 09:40:00,37.51,38.12,37.5,37.98,98000.0,27.0075,27.4467,27.0003,27.3459,98000.0
2008-12-23 09:45:00,38.0,38.06,37.92,38.03,81600.0,27.3603,27.4035,27.3027,27.3819,81600.0
2008-12-23 09:50:00,38.03,38.31,38.03,38.31,95500.0,27.3819,27.5835,27.3819,27.5835,95500.0
2008-12-23 09:55:00,38.32,38.43,38.2,38.39,48300.0,27.5907,27.6699,27.5043,27.6411,48300.0
2008-12-23 10:00:00,38.4,38.43,37.94,38.03,55400.0,27.6483,27.6699,27.3171,27.3819,55400.0
2008-12-23 10:05:00,38.0,38.02,37.66,37.81,35900.0,27.3603,27.3747,27.1155,27.2235,35900.0
2008-12-23 10:10:00,37.83,38.11,37.7,38.08,39000.0,27.2379,27.4395,27.1443,27.4179,39000.0
2008-12-23 10:15:00,38.08,38.13,37.94,37.94,18100.0,27.4179,27.4539,27.3171,27.3171,18100.0
2008-12-23 10:20:00,37.93,37.97,37.73,37.77,34600.0,27.3099,27.3387,27.1659,27.1947,34600.0
2008-12-23 10:25:00,37.77,37.94,37.72,37.94,20600.0,27.1947,27.3171,27.1587,27.3171,20600.0
2008-12-23 10:30:00,37.95,38.15,37.9,38.15,23700.0,27.3243,27.4683,27.2883,27.4683,23700.0
2008-12-23 10:35:00,38.13,38.24,38.12,38.13,22100.0,27.4539,27.5331,27.4467,27.4539,22100.0
2008-12-23 10:40:00,38.14,38.22,37.99,37.99,14500.0,27.4611,27.5187,27.3531,27.3531,14500.0
2008-12-23 10:45:00,38.01,38.2,37.99,38.2,24400.0,27.3675,27.5043,27.3531,27.5043,24400.0
2008-12-23 10:50:00,38.16,38.25,38.14,38.24,36200.0,27.4755,27.5403,27.4611,27.5331,36200.0
2008-12-23 10:55:00,38.24,38.35,38.14,38.17,87300.0,27.5331,27.6123,27.4611,27.4827,87300.0
2008-12-23 11:00:00,38.18,38.27,38.14,38.23,30000.0,27.4899,27.5547,27.4611,27.5259,30000.0
2008-12-23 11:05:00,38.26,38.32,38.2,38.3,35300.0,27.5475,27.5907,27.5043,27.5763,35300.0
2008-12-23 11:10:00,38.3,38.37,38.28,38.34,28800.0,27.5763,27.6267,27.5619,27.6051,28800.0
2008-12-23 11:15:00,38.35,38.39,38.28,38.34,41600.0,27.6123,27.6411,27.5619,27.6051,41600.0
2008-12-23 11:20:00,38.33,38.38,38.26,38.35,67400.0,27.5979,27.6339,27.5475,27.6123,67400.0
2008-12-23 11:25:00,38.35,38.35,38.25,38.31,67700.0,27.6123,27.6123,27.5403,27.5835,67700.0
2008-12-23 11:30:00,38.3,38.31,38.16,38.16,52900.0,27.5763,27.5835,27.4755,27.4755,52900.0
2008-12-23 11:35:00,38.19,38.23,37.93,37.94,41300.0,27.4971,27.5259,27.3099,27.3171,41300.0
2008-12-23 11:40:00,37.96,38.06,37.84,38.02,28400.0,27.3315,27.4035,27.2451,27.3747,28400.0
2008-12-23 11:45:00,38.01,38.04,37.88,37.9,29600.0,27.3675,27.3891,27.2739,27.2883,29600.0
2008-12-23 11:50:00,37.89,37.9,37.65,37.69,51400.0,27.2811,27.2883,27.1083,27.1371,51400.0
2008-12-23 11:55:00,37.67,37.7,37.35,37.36,38800.0,27.1227,27.1443,26.8923,26.8995,38800.0
2008-12-23 12:00:00,37.35,37.38,37.2,37.22,32300.0,26.8923,26.9139,26.7843,26.7987,32300.0
2008-12-23 12:05:00,37.22,37.34,37.08,37.29,24100.0,26.7987,26.8851,26.6979,26.8491,24100.0
2008-12-23 12:10:00,37.28,37.29,37.17,37.22,17600.0,26.8419,26.8491,26.7627,26.7987,17600.0
2008-12-23 12:15:00,37.25,37.32,37.21,37.25,19100.0,26.8203,26.8707,26.7915,26.8203,19100.0
2008-12-23 12:20:00,37.24,37.27,37.2,37.23,15700.0,26.8131,26.8347,26.7843,26.8059,15700.0
2008-12-23 12:25:00,37.21,37.26,37.16,37.18,15800.0,26.7915,26.8275,26.7555,26.7699,15800.0
2008-12-23 12:30:00,37.18,37.2,37.05,37.05,26400.0,26.7699,26.7843,26.6763,26.6763,26400.0
2008-12-23 12:35:00,37.06,37.18,37.05,37.18,20200.0,26.6835,26.7699,26.6763,26.7699,20200.0
2008-12-23 12:40:00,37.18,37.27,37.18,37.19,8800.0,26.7699,26.8347,26.7699,26.7771,8800.0
2008-12-23 12:45:00,37.2,37.41,37.2,37.41,27400.0,26.7843,26.9355,26.7843,26.9355,27400.0
2008-12-23 12:50:00,37.38,37.5,37.38,37.48,11400.0,26.9139,27.0003,26.9139,26.9859,11400.0
2008-12-23 12:55:00,37.46,37.58,37.46,37.47,12600.0,26.9715,27.0579,26.9715,26.9787,12600.0
2008-12-23 13:00:00,37.46,37.46,37.24,37.24,23100.0,26.9715,26.9715,26.8131,26.8131,23100.0
2008-12-23 13:05:00,37.25,37.34,37.24,37.33,12000.0,26.8203,26.8851,26.8131,26.8779,12000.0
2008-12-23 13:10:00,37.34,37.37,37.31,37.34,9200.0,26.8851,26.9067,26.8635,26.8851,9200.0
2008-12-23 13:15:00,37.34,37.37,37.26,37.26,8800.0,26.8851,26.9067,26.8275,26.8275,8800.0
2008-12-23 13:20:00,37.26,37.29,37.2,37.29,20500.0,26.8275,26.8491,26.7843,26.8491,20500.0
2008-12-23 13:25:00,37.28,37.28,37.2,37.21,10800.0,26.8419,26.8419,26.7843,26.7915,10800.0
2008-12-23 13:30:00,37.22,37.24,37.2,37.22,6300.0,26.7987,26.8131,26.7843,26.7987,6300.0
2008-12-23 13:35:00,37.22,37.23,37.13,37.16,20600.0,26.7987,26.8059,26.7339,26.7555,20600.0
2008-12-23 13:40:00,37.17,37.22,37.15,37.16,10300.0,26.7627,26.7987,26.7483,26.7555,10300.0
2008-12-23 13:45:00,37.16,37.28,37.14,37.28,17500.0,26.7555,26.8419,26.7411,26.8419,17500.0
2008-12-23 13:50:00,37.29,37.39,37.27,37.37,12000.0,26.8491,26.9211,26.8347,26.9067,12000.0
2008-12-23 13:55:00,37.4,37.54,37.36,37.52,20800.0,26.9283,27.0291,26.8995,27.0147,20800.0
2008-12-23 14:00:00,37.51,37.57,37.49,37.53,11600.0,27.0075,27.0507,26.9931,27.0219,11600.0
2008-12-23 14:05:00,37.53,37.55,37.41,37.42,15200.0,27.0219,27.0363,26.9355,26.9427,15200.0
2008-12-23 14:10:00,37.41,37.54,37.41,37.54,17600.0,26.9355,27.0291,26.9355,27.0291,17600.0
2008-12-23 14:15:00,37.53,37.72,37.49,37.7,20800.0,27.0219,27.1587,26.9931,27.1443,20800.0
2008-12-23 14:20:00,37.69,37.73,37.6,37.73,28700.0,27.1371,27.1659,27.0723,27.1659,28700.0
2008-12-23 14:25:00,37.75,37.75,37.6,37.63,18800.0,27.1803,27.1803,27.0723,27.0939,18800.0
2008-12-23 14:30:00,37.62,37.7,37.2,37.27,47200.0,27.0867,27.1443,26.7843,26.8347,47200.0
2008-12-23 14:35:00,37.26,37.46,37.26,37.3,31400.0,26.8275,26.9715,26.8275,26.8563,31400.0
2008-12-23 14:40:00,37.31,37.36,37.26,37.33,26800.0,26.8635,26.8995,26.8275,26.8779,26800.0
2008-12-23 14:45:00,37.32,37.32,37.09,37.23,23000.0,26.8707,26.8707,26.7051,26.8059,23000.0
2008-12-23 14:50:00,37.23,37.41,37.18,37.4,48400.0,26.8059,26.9355,26.7699,26.9283,48400.0
2008-12-23 14:55:00,37.39,37.42,37.26,37.31,23800.0,26.9211,26.9427,26.8275,26.8635,23800.0
2008-12-23 15:00:00,37.29,37.34,37.22,37.25,19100.0,26.8491,26.8851,26.7987,26.8203,19100.0
2008-12-23 15:05:00,37.26,37.29,37.05,37.12,44200.0,26.8275,26.8491,26.6763,26.7267,44200.0
2008-12-23 15:10:00,37.12,37.42,37.12,37.31,66200.0,26.7267,26.9427,26.7267,26.8635,66200.0
2008-12-23 15:15:00,37.32,37.39,37.21,37.22,45900.0,26.8707,26.9211,26.7915,26.7987,45900.0
2008-12-23 15:20:00,37.22,37.38,37.07,37.22,56600.0,26.7987,26.9139,26.6907,26.7987,56600.0
2008-12-23 15:25:00,37.22,37.39,37.09,37.29,56300.0,26.7987,26.9211,26.7051,26.8491,56300.0
2008-12-23 15:30:00,37.3,37.43,37.21,37.28,66800.0,26.8563,26.9499,26.7915,26.8419,66800.0
2008-12-23 15:35:00,37.27,37.27,37.1,37.18,49500.0,26.8347,26.8347,26.7123,26.7699,49500.0
2008-12-23 15:40:00,37.18,37.35,37.16,37.3,51300.0,26.7699,26.8923,26.7555,26.8563,51300.0
2008-12-23 15:45:00,37.31,37.33,37.24,37.3,57800.0,26.8635,26.8779,26.8131,26.8563,57800.0
2008-12-23 15:50:00,37.29,37.34,37.26,37.29,76600.0,26.8491,26.8851,26.8275,26.8491,76600.0
2008-12-23 15:55:00,37.3,37.37,37.27,37.33,93700.0,26.8563,26.9067,26.8347,26.8779,93700.0
2008-12-24 08:30:00,37.75,37.75,37.75,37.75,5000.0,27.1803,27.1803,27.1803,27.1803,5000.0
2008-12-24 08:35:00,37.75,37.75,37.75,37.75,0.0,27.1803,27.1803,27.1803,27.1803,0.0
2008-12-24 08:40:00,37.75,37.75,37.75,37.75,0.0,27.1803,27.1803,27.1803,27.1803,0.0
2008-12-24 08:45:00,37.75,37.75,37.75,37.75,0.0,27.1803,27.1803,27.1803,27.1803,0.0
2008-12-24 08:50:00,37.75,37.75,37.75,37.75,0.0,27.1803,27.1803,27.1803,27.1803,0.0
2008-12-24 08:55:00,37.6,37.62,37.6,37.62,800.0,27.0723,27.0867,27.0723,27.0867,800.0
2008-12-24 09:00:00,37.62,37.75,37.62,37.75,2700.0,27.0867,27.1803,27.0867,27.1803,2700.0
2008-12-24 09:05:00,37.67,37.67,37.67,37.67,200.0,27.1227,27.1227,27.1227,27.1227,200.0
2008-12-24 09:10:00,37.67,37.67,37.67,37.67,0.0,27.1227,27.1227,27.1227,27.1227,0.0
2008-12-24 09:15:00,37.67,37.67,37.67,37.67,0.0,27.1227,27.1227,27.1227,27.1227,0.0
2008-12-24 09:20:00,37.67,37.67,37.67,37.67,0.0,27.1227,27.1227,27.1227,27.1227,0.0
2008-12-24 09:25:00,37.67,37.67,37.67,37.67,0.0,27.1227,27.1227,27.1227,27.1227,0.0
2008-12-24 09:30:00,37.57,38.0,37.5,37.64,33100.0,27.0507,27.3603,27.0003,27.1011,33100.0
2008-12-24 09:35:00,37.66,37.68,37.39,37.49,19500.0,27.1155,27.1299,26.9211,26.9931,19500.0
2008-12-24 09:40:00,37.46,37.49,37.35,37.44,19300.0,26.9715,26.9931,26.8923,26.9571,19300.0
2008-12-24 09:45:00,37.42,37.44,37.3,37.32,19300.0,26.9427,26.9571,26.8563,26.8707,19300.0
2008-12-24 09:50:00,37.3,37.47,37.26,37.44,20600.0,26.8563,26.9787,26.8275,26.9571,20600.0
2008-12-24 09:55:00,37.43,37.58,37.41,37.41,15500.0,26.9499,27.0579,26.9355,26.9355,15500.0
2008-12-24 10:00:00,37.43,37.55,37.38,37.55,12900.0,26.9499,27.0363,26.9139,27.0363,12900.0
2008-12-24 10:05:00,37.54,37.59,37.5,37.52,123300.0,27.0291,27.0651,27.0003,27.0147,123300.0
2008-12-24 10:10:00,37.49,37.52,37.46,37.5,13400.0,26.9931,27.0147,26.9715,27.0003,13400.0
2008-12-24 10:15:00,37.52,37.56,37.45,37.48,24500.0,27.0147,27.0435,26.9643,26.9859,24500.0
2008-12-24 10:20:00,37.47,37.63,37.42,37.6,40000.0,26.9787,27.0939,26.9427,27.0723,40000.0
2008-12-24 10:25:00,37.65,37.69,37.57,37.6,12600.0,27.1083,27.1371,27.0507,27.0723,12600.0
2008-12-24 10:30:00,37.6,37.75,37.6,37.73,12500.0,27.0723,27.1803,27.0723,27.1659,12500.0
2008-12-24 10:35:00,37.75,37.75,37.55,37.62,29200.0,27.1803,27.1803,27.0363,27.0867,29200.0
2008-12-24 10:40:00,37.64,37.73,37.62,37.73,12800.0,27.1011,27.1659,27.0867,27.1659,12800.0
2008-12-24 10:45:00,37.75,37.85,37.73,37.85,17000.0,27.1803,27.2523,27.1659,27.2523,17000.0
2008-12-24 10:50:00,37.84,37.9,37.81,37.83,21900.0,27.2451,27.2883,27.2235,27.2379,21900.0
2008-12-24 10:55:00,37.82,37.87,37.78,37.81,8900.0,27.2307,27.2667,27.2019,27.2235,8900.0
2008-12-24 11:00:00,37.81,37.85,37.8,37.84,14100.0,27.2235,27.2523,27.2163,27.2451,14100.0
2008-12-24 11:05:00,37.85,37.9,37.85,37.86,11700.0,27.2523,27.2883,27.2523,27.2595,11700.0
2008-12-24 11:10:00,37.85,37.91,37.85,37.91,13000.0,27.2523,27.2955,27.2523,27.2955,13000.0
2008-12-24 11:15:00,37.92,37.94,37.85,37.89,17300.0,27.3027,27.3171,27.2523,27.2811,17300.0
2008-12-24 11:20:00,37.89,37.99,37.88,37.96,18900.0,27.2811,27.3531,27.2739,27.3315,18900.0
2008-12-24 11:25:00,37.98,37.99,37.89,37.89,8900.0,27.3459,27.3531,27.2811,27.2811,8900.0
2008-12-24 11:30:00,37.9,37.9,37.82,37.85,10800.0,27.2883,27.2883,27.2307,27.2523,10800.0
2008-12-24 11:35:00,37.85,37.85,37.8,37.83,13000.0,27.2523,27.2523,27.2163,27.2379,13000.0
2008-12-24 11:40:00,37.84,37.93,37.79,37.93,13200.0,27.2451,27.3099,27.2091,27.3099,13200.0
2008-12-24 11:45:00,37.94,38.02,37.91,37.99,39200.0,27.3171,27.3747,27.2955,27.3531,39200.0
2008-12-24 11:50:00,38.0,38.0,37.95,38.0,16700.0,27.3603,27.3603,27.3243,27.3603,16700.0
2008-12-24 11:55:00,38.01,38.08,38.01,38.04,19000.0,27.3675,27.4179,27.3675,27.3891,19000.0
2008-12-24 12:00:00,38.05,38.09,38.02,38.06,13000.0,27.3963,27.4251,27.3747,27.4035,13000.0
2008-12-24 12:05:00,38.06,38.09,38.02,38.08,17600.0,27.4035,27.4251,27.3747,27.4179,17600.0
2008-12-24 12:10:00,38.07,38.09,38.04,38.04,6200.0,27.4107,27.4251,27.3891,27.3891,6200.0
2008-12-24 12:15:00,38.03,38.04,37.98,38.03,10500.0,27.3819,27.3891,27.3459,27.3819,10500.0
2008-12-24 12:20:00,38.03,38.12,38.03,38.05,47400.0,27.3819,27.4467,27.3819,27.3963,47400.0
2008-12-24 12:25:00,38.06,38.09,38.0,38.01,13800.0,27.4035,27.4251,27.3603,27.3675,13800.0
2008-12-24 12:30:00,38.03,38.05,38.0,38.02,15600.0,27.3819,27.3963,27.3603,27.3747,15600.0
2008-12-24 12:35:00,38.0,38.06,38.0,38.05,22500.0,27.3603,27.4035,27.3603,27.3963,22500.0
2008-12-24 12:40:00,38.05,38.14,38.05,38.09,24900.0,27.3963,27.4611,27.3963,27.4251,24900.0
2008-12-24 12:45:00,38.09,38.09,38.02,38.05,19100.0,27.4251,27.4251,27.3747,27.3963,19100.0
2008-12-24 12:50:00,38.05,38.05,38.0,38.03,21800.0,27.3963,27.3963,27.3603,27.3819,21800.0
2008-12-24 12:55:00,38.01,38.03,37.94,38.0,46000.0,27.3675,27.3819,27.3171,27.3603,46000.0
2008-12-26 09:30:00,38.13,38.75,38.13,38.42,47800.0,27.4539,27.9003,27.4539,27.6627,47800.0
2008-12-26 09:35:00,38.52,38.74,38.24,38.65,20500.0,27.7347,27.8931,27.5331,27.8283,20500.0
2008-12-26 09:40:00,38.58,38.7,38.5,38.5,11700.0,27.7779,27.8643,27.7203,27.7203,11700.0
2008-12-26 09:45:00,38.5,38.51,38.44,38.5,29200.0,27.7203,27.7275,27.6771,27.7203,29200.0
2008-12-26 09:50:00,38.48,38.56,38.45,38.5,20800.0,27.7059,27.7635,27.6843,27.7203,20800.0
2008-12-26 09:55:00,38.45,38.55,38.45,38.54,25200.0,27.6843,27.7563,27.6843,27.7491,25200.0
2008-12-26 10:00:00,38.51,38.58,38.3,38.3,29700.0,27.7275,27.7779,27.5763,27.5763,29700.0
2008-12-26 10:05:00,38.34,38.39,38.29,38.34,18800.0,27.6051,27.6411,27.5691,27.6051,18800.0
2008-12-26 10:10:00,38.32,38.33,38.23,38.24,32000.0,27.5907,27.5979,27.5259,27.5331,32000.0
2008-12-26 10:15:00,38.23,38.25,38.15,38.19,14500.0,27.5259,27.5403,27.4683,27.4971,14500.0
2008-12-26 10:20:00,38.15,38.17,38.07,38.17,13800.0,27.4683,27.4827,27.4107,27.4827,13800.0
2008-12-26 10:25:00,38.17,38.34,38.14,38.33,19600.0,27.4827,27.6051,27.4611,27.5979,19600.0
2008-12-26 10:30:00,38.35,38.42,38.23,38.24,19500.0,27.6123,27.6627,27.5259,27.5331,19500.0
2008-12-26 10:35:00,38.24,38.24,38.11,38.14,18600.0,27.5331,27.5331,27.4395,27.4611,18600.0
2008-12-26 10:40:00,38.11,38.14,38.07,38.12,32800.0,27.4395,27.4611,27.4107,27.4467,32800.0
2008-12-26 10:45:00,38.1,38.11,38.02,38.02,10500.0,27.4323,27.4395,27.3747,27.3747,10500.0
2008-12-26 10:50:00,38.01,38.02,37.94,37.98,8700.0,27.3675,27.3747,27.3171,27.3459,8700.0
2008-12-26 10:55:00,37.94,38.0,37.89,37.9,19500.0,27.3171,27.3603,27.2811,27.2883,19500.0
2008-12-26 11:00:00,37.91,37.93,37.86,37.9,9600.0,27.2955,27.3099,27.2595,27.2883,9600.0
2008-12-26 11:05:00,37.89,37.94,37.87,37.92,5100.0,27.2811,27.3171,27.2667,27.3027,5100.0
2008-12-26 11:10:00,37.93,37.93,37.87,37.87,3300.0,27.3099,27.3099,27.2667,27.2667,3300.0
2008-12-26 11:15:00,37.85,37.85,37.78,37.79,9400.0,27.2523,27.2523,27.2019,27.2091,9400.0
2008-12-26 11:20:00,37.79,37.85,37.76,37.76,10800.0,27.2091,27.2523,27.1875,27.1875,10800.0
2008-12-26 11:25:00,37.76,37.81,37.73,37.79,12100.0,27.1875,27.2235,27.1659,27.2091,12100.0
2008-12-26 11:30:00,37.77,37.88,37.76,37.84,11300.0,27.1947,27.2739,27.1875,27.2451,11300.0
2008-12-26 11:35:00,37.87,37.9,37.85,37.88,3500.0,27.2667,27.2883,27.2523,27.2739,3500.0
2008-12-26 11:40:00,37.88,37.91,37.86,37.9,6400.0,27.2739,27.2955,27.2595,27.2883,6400.0
2008-12-26 11:45:00,37.91,37.95,37.86,37.86,9300.0,27.2955,27.3243,27.2595,27.2595,9300.0
2008-12-26 11:50:00,37.89,37.9,37.87,37.88,2500.0,27.2811,27.2883,27.2667,27.2739,2500.0
2008-12-26 11:55:00,37.88,37.91,37.86,37.91,4100.0,27.2739,27.2955,27.2595,27.2955,4100.0
2008-12-26 12:00:00,37.88,38.0,37.87,38.0,6500.0,27.2739,27.3603,27.2667,27.3603,6500.0
2008-12-26 12:05:00,38.0,38.01,37.98,37.99,2700.0,27.3603,27.3675,27.3459,27.3531,2700.0
2008-12-26 12:10:00,37.98,37.99,37.96,37.98,1600.0,27.3459,27.3531,27.3315,27.3459,1600.0
2008-12-26 12:15:00,37.98,38.0,37.98,38.0,2200.0,27.3459,27.3603,27.3459,27.3603,2200.0
2008-12-26 12:20:00,38.0,38.0,37.95,37.95,7700.0,27.3603,27.3603,27.3243,27.3243,7700.0
2008-12-26 12:25:00,37.96,37.96,37.89,37.89,3700.0,27.3315,27.3315,27.2811,27.2811,3700.0
2008-12-26 12:30:00,37.9,37.98,37.9,37.98,9200.0,27.2883,27.3459,27.2883,27.3459,9200.0
2008-12-26 12:35:00,37.97,38.0,37.93,37.95,6600.0,27.3387,27.3603,27.3099,27.3243,6600.0
2008-12-26 12:40:00,37.95,37.95,37.89,37.9,6000.0,27.3243,27.3243,27.2811,27.2883,6000.0
2008-12-26 12:45:00,37.9,37.95,37.85,37.91,11600.0,27.2883,27.3243,27.2523,27.2955,11600.0
2008-12-26 12:50:00,37.91,37.94,37.86,37.9,6900.0,27.2955,27.3171,27.2595,27.2883,6900.0
2008-12-26 12:55:00,37.89,37.92,37.86,37.92,7200.0,27.2811,27.3027,27.2595,27.3027,7200.0
2008-12-26 13:00:00,37.91,37.94,37.89,37.94,2500.0,27.2955,27.3171,27.2811,27.3171,2500.0
2008-12-26 13:05:00,37.94,37.98,37.93,37.98,2800.0,27.3171,27.3459,27.3099,27.3459,2800.0
2008-12-26 13:10:00,37.99,38.0,37.97,38.0,2900.0,27.3531,27.3603,27.3387,27.3603,2900.0
2008-12-26 13:15:00,38.0,38.0,37.98,38.0,2800.0,27.3603,27.3603,27.3459,27.3603,2800.0
2008-12-26 13:20:00,37.99,38.07,37.98,38.07,20000.0,27.3531,27.4107,27.3459,27.4107,20000.0
2008-12-26 13:25:00,38.07,38.12,37.98,38.08,94100.0,27.4107,27.4467,27.3459,27.4179,94100.0
2008-12-26 13:30:00,38.09,38.37,38.02,38.3,80400.0,27.4251,27.6267,27.3747,27.5763,80400.0
2008-12-26 13:35:00,38.3,38.36,38.19,38.25,58900.0,27.5763,27.6195,27.4971,27.5403,58900.0
2008-12-26 13:40:00,38.23,38.23,38.11,38.11,6600.0,27.5259,27.5259,27.4395,27.4395,6600.0
2008-12-26 13:45:00,38.1,38.19,38.09,38.12,8800.0,27.4323,27.4971,27.4251,27.4467,8800.0
2008-12-26 13:50:00,38.11,38.25,38.11,38.25,7800.0,27.4395,27.5403,27.4395,27.5403,7800.0
2008-12-26 13:55:00,38.24,38.24,38.15,38.15,6300.0,27.5331,27.5331,27.4683,27.4683,6300.0
2008-12-26 14:00:00,38.15,38.25,38.1,38.2,12400.0,27.4683,27.5403,27.4323,27.5043,12400.0
2008-12-26 14:05:00,38.22,38.23,38.2,38.23,5100.0,27.5187,27.5259,27.5043,27.5259,5100.0
2008-12-26 14:10:00,38.23,38.24,38.19,38.23,4500.0,27.5259,27.5331,27.4971,27.5259,4500.0
2008-12-26 14:15:00,38.24,38.34,38.22,38.32,5900.0,27.5331,27.6051,27.5187,27.5907,5900.0
2008-12-26 14:20:00,38.34,38.41,38.31,38.31,9200.0,27.6051,27.6555,27.5835,27.5835,9200.0
2008-12-26 14:25:00,38.34,38.36,38.3,38.33,5500.0,27.6051,27.6195,27.5763,27.5979,5500.0
2008-12-26 14:30:00,38.36,38.4,38.33,38.39,7700.0,27.6195,27.6483,27.5979,27.6411,7700.0
2008-12-26 14:35:00,38.39,38.4,38.33,38.36,12400.0,27.6411,27.6483,27.5979,27.6195,12400.0
2008-12-26 14:40:00,38.36,38.43,38.36,38.43,6000.0,27.6195,27.6699,27.6195,27.6699,6000.0
2008-12-26 14:45:00,38.43,38.48,38.41,38.45,9100.0,27.6699,27.7059,27.6555,27.6843,9100.0
2008-12-26 14:50:00,38.44,38.45,38.32,38.35,9600.0,27.6771,27.6843,27.5907,27.6123,9600.0
2008-12-26 14:55:00,38.34,38.45,38.34,38.41,20600.0,27.6051,27.6843,27.6051,27.6555,20600.0
2008-12-26 15:00:00,38.44,38.45,38.33,38.41,9300.0,27.6771,27.6843,27.5979,27.6555,9300.0
2008-12-26 15:05:00,38.41,38.43,38.37,38.4,8700.0,27.6555,27.6699,27.6267,27.6483,8700.0
2008-12-26 15:10:00,38.37,38.4,38.33,38.38,16200.0,27.6267,27.6483,27.5979,27.6339,16200.0
2008-12-26 15:15:00,38.39,38.4,38.35,38.38,26700.0,27.6411,27.6483,27.6123,27.6339,26700.0
2008-12-26 15:20:00,38.37,38.4,38.36,38.39,12600.0,27.6267,27.6483,27.6195,27.6411,12600.0
2008-12-26 15:25:00,38.39,38.47,38.38,38.45,23700.0,27.6411,27.6987,27.6339,27.6843,23700.0
2008-12-26 15:30:00,38.45,38.47,38.38,38.38,19600.0,27.6843,27.6987,27.6339,27.6339,19600.0
2008-12-26 15:35:00,38.38,38.41,38.35,38.39,15600.0,27.6339,27.6555,27.6123,27.6411,15600.0
2008-12-26 15:40:00,38.39,38.39,38.35,38.38,29600.0,27.6411,27.6411,27.6123,27.6339,29600.0
2008-12-26 15:45:00,38.39,38.46,38.34,38.45,39400.0,27.6411,27.6915,27.6051,27.6843,39400.0
2008-12-26 15:50:00,38.45,38.46,38.33,38.34,41500.0,27.6843,27.6915,27.5979,27.6051,41500.0
2008-12-26 15:55:00,38.34,38.46,38.28,38.46,97600.0,27.6051,27.6915,27.5619,27.6915,97600.0
2008-12-29 09:30:00,38.89,38.89,38.29,38.32,47600.0,28.2082,28.2082,27.773,27.7947,47600.0
2008-12-29 09:35:00,38.35,38.49,38.26,38.42,12100.0,27.8165,27.918,27.7512,27.8673,12100.0
2008-12-29 09:40:00,38.46,38.49,38.35,38.46,16900.0,27.8963,27.918,27.8165,27.8963,16900.0
2008-12-29 09:45:00,38.49,38.49,38.14,38.15,30500.0,27.918,27.918,27.6642,27.6714,30500.0
2008-12-29 09:50:00,38.15,38.34,38.13,38.27,20300.0,27.6714,27.8092,27.6569,27.7585,20300.0
2008-12-29 09:55:00,38.26,38.26,38.1,38.14,21900.0,27.7512,27.7512,27.6352,27.6642,21900.0
2008-12-29 10:00:00,38.13,38.14,38.01,38.03,16200.0,27.6569,27.6642,27.5699,27.5844,16200.0
2008-12-29 10:05:00,38.03,38.05,37.78,37.93,28700.0,27.5844,27.5989,27.4031,27.5119,28700.0
2008-12-29 10:10:00,37.91,38.09,37.9,38.07,17100.0,27.4973,27.6279,27.4901,27.6134,17100.0
2008-12-29 10:15:00,38.08,38.08,37.85,37.88,18800.0,27.6207,27.6207,27.4538,27.4756,18800.0
2008-12-29 10:20:00,37.87,37.97,37.8,37.82,76700.0,27.4683,27.5409,27.4176,27.4321,76700.0
2008-12-29 10:25:00,37.82,37.91,37.81,37.86,109900.0,27.4321,27.4973,27.4248,27.4611,109900.0
2008-12-29 10:30:00,37.87,37.99,37.83,37.97,17600.0,27.4683,27.5554,27.4393,27.5409,17600.0
2008-12-29 10:35:00,37.97,37.98,37.9,37.95,9800.0,27.5409,27.5481,27.4901,27.5264,9800.0
2008-12-29 10:40:00,37.94,37.96,37.77,37.8,16200.0,27.5191,27.5336,27.3958,27.4176,16200.0
2008-12-29 10:45:00,37.77,37.81,37.71,37.73,14300.0,27.3958,27.4248,27.3523,27.3668,14300.0
2008-12-29 10:50:00,37.72,37.74,37.63,37.63,17400.0,27.3595,27.374,27.2943,27.2943,17400.0
2008-12-29 10:55:00,37.64,37.66,37.58,37.61,10100.0,27.3015,27.316,27.258,27.2797,10100.0
2008-12-29 11:00:00,37.61,37.61,37.53,37.55,11500.0,27.2797,27.2797,27.2217,27.2362,11500.0
2008-12-29 11:05:00,37.55,37.6,37.5,37.51,25500.0,27.2362,27.2725,27.2,27.2072,25500.0
2008-12-29 11:10:00,37.53,37.54,37.5,37.52,10700.0,27.2217,27.229,27.2,27.2145,10700.0
2008-12-29 11:15:00,37.51,37.54,37.4,37.41,14300.0,27.2072,27.229,27.1274,27.1347,14300.0
2008-12-29 11:20:00,37.44,37.45,37.4,37.4,10900.0,27.1564,27.1637,27.1274,27.1274,10900.0
2008-12-29 11:25:00,37.4,37.4,37.34,37.35,8900.0,27.1274,27.1274,27.0839,27.0912,8900.0
2008-12-29 11:30:00,37.35,37.48,37.34,37.48,12600.0,27.0912,27.1855,27.0839,27.1855,12600.0
2008-12-29 11:35:00,37.47,37.49,37.44,37.48,10900.0,27.1782,27.1927,27.1564,27.1855,10900.0
2008-12-29 11:40:00,37.49,37.54,37.48,37.51,9300.0,27.1927,27.229,27.1855,27.2072,9300.0
2008-12-29 11:45:00,37.51,37.52,37.46,37.47,9100.0,27.2072,27.2145,27.1709,27.1782,9100.0
2008-12-29 11:50:00,37.47,37.5,37.46,37.46,11000.0,27.1782,27.2,27.1709,27.1709,11000.0
2008-12-29 11:55:00,37.48,37.53,37.45,37.53,7600.0,27.1855,27.2217,27.1637,27.2217,7600.0
2008-12-29 12:00:00,37.54,37.62,37.54,37.6,15000.0,27.229,27.287,27.229,27.2725,15000.0
2008-12-29 12:05:00,37.6,37.62,37.53,37.53,8900.0,27.2725,27.287,27.2217,27.2217,8900.0
2008-12-29 12:10:00,37.53,37.57,37.5,37.56,18300.0,27.2217,27.2507,27.2,27.2435,18300.0
2008-12-29 12:15:00,37.55,37.56,37.49,37.52,7600.0,27.2362,27.2435,27.1927,27.2145,7600.0
2008-12-29 12:20:00,37.53,37.59,37.48,37.52,12700.0,27.2217,27.2652,27.1855,27.2145,12700.0
2008-12-29 12:25:00,37.5,37.53,37.41,37.44,12000.0,27.2,27.2217,27.1347,27.1564,12000.0
2008-12-29 12:30:00,37.44,37.44,37.4,37.41,8500.0,27.1564,27.1564,27.1274,27.1347,8500.0
2008-12-29 12:35:00,37.4,37.43,37.39,37.4,10500.0,27.1274,27.1492,27.1202,27.1274,10500.0
2008-12-29 12:40:00,37.42,37.42,37.38,37.39,13400.0,27.1419,27.1419,27.1129,27.1202,13400.0
2008-12-29 12:45:00,37.38,37.4,37.35,37.36,8800.0,27.1129,27.1274,27.0912,27.0984,8800.0
2008-12-29 12:50:00,37.37,37.38,37.34,37.36,8400.0,27.1057,27.1129,27.0839,27.0984,8400.0
2008-12-29 12:55:00,37.34,37.35,37.26,37.27,20900.0,27.0839,27.0912,27.0259,27.0331,20900.0
2008-12-29 13:00:00,37.27,37.32,37.18,37.31,30500.0,27.0331,27.0694,26.9679,27.0621,30500.0
2008-12-29 13:05:00,37.29,37.41,37.29,37.34,22800.0,27.0476,27.1347,27.0476,27.0839,22800.0
2008-12-29 13:10:00,37.34,37.35,37.26,37.27,10300.0,27.0839,27.0912,27.0259,27.0331,10300.0
2008-12-29 13:15:00,37.27,37.27,37.18,37.18,14500.0,27.0331,27.0331,26.9679,26.9679,14500.0
2008-12-29 13:20:00,37.16,37.22,37.13,37.16,9000.0,26.9533,26.9969,26.9316,26.9533,9000.0
2008-12-29 13:25:00,37.15,37.19,37.13,37.17,12700.0,26.9461,26.9751,26.9316,26.9606,12700.0
2008-12-29 13:30:00,37.18,37.26,37.14,37.26,10400.0,26.9679,27.0259,26.9388,27.0259,10400.0
2008-12-29 13:35:00,37.25,37.34,37.2,37.34,14100.0,27.0186,27.0839,26.9824,27.0839,14100.0
2008-12-29 13:40:00,37.34,37.45,37.33,37.41,11500.0,27.0839,27.1637,27.0767,27.1347,11500.0
2008-12-29 13:45:00,37.4,37.43,37.29,37.43,22700.0,27.1274,27.1492,27.0476,27.1492,22700.0
2008-12-29 13:50:00,37.42,37.43,37.34,37.34,10500.0,27.1419,27.1492,27.0839,27.0839,10500.0
2008-12-29 13:55:00,37.36,37.5,37.36,37.5,17200.0,27.0984,27.2,27.0984,27.2,17200.0
2008-12-29 14:00:00,37.48,37.48,37.4,37.43,6900.0,27.1855,27.1855,27.1274,27.1492,6900.0
2008-12-29 14:05:00,37.4,37.44,37.34,37.38,8600.0,27.1274,27.1564,27.0839,27.1129,8600.0
2008-12-29 14:10:00,37.36,37.38,37.27,37.38,21200.0,27.0984,27.1129,27.0331,27.1129,21200.0
2008-12-29 14:15:00,37.38,37.43,37.32,37.41,10700.0,27.1129,27.1492,27.0694,27.1347,10700.0
2008-12-29 14:20:00,37.41,37.47,37.4,37.4,9900.0,27.1347,27.1782,27.1274,27.1274,9900.0
2008-12-29 14:25:00,37.38,37.49,37.29,37.44,31200.0,27.1129,27.1927,27.0476,27.1564,31200.0
2008-12-29 14:30:00,37.45,37.47,37.36,37.42,23400.0,27.1637,27.1782,27.0984,27.1419,23400.0
2008-12-29 14:35:00,37.4,37.43,37.31,37.31,22700.0,27.1274,27.1492,27.0621,27.0621,22700.0
2008-12-29 14:40:00,37.31,37.39,37.29,37.36,20000.0,27.0621,27.1202,27.0476,27.0984,20000.0
2008-12-29 14:45:00,37.35,37.36,37.27,37.31,19000.0,27.0912,27.0984,27.0331,27.0621,19000.0
2008-12-29 14:50:00,37.32,37.39,37.29,37.37,15000.0,27.0694,27.1202,27.0476,27.1057,15000.0
2008-12-29 14:55:00,37.39,37.55,37.37,37.53,16400.0,27.1202,27.2362,27.1057,27.2217,16400.0
2008-12-29 15:00:00,37.53,37.59,37.49,37.55,20100.0,27.2217,27.2652,27.1927,27.2362,20100.0
2008-12-29 15:05:00,37.56,37.81,37.56,37.71,42200.0,27.2435,27.4248,27.2435,27.3523,42200.0
2008-12-29 15:10:00,37.73,37.83,37.7,37.79,40400.0,27.3668,27.4393,27.345,27.4103,40400.0
2008-12-29 15:15:00,37.8,37.82,37.64,37.69,94500.0,27.4176,27.4321,27.3015,27.3378,94500.0
2008-12-29 15:20:00,37.71,37.86,37.69,37.77,44200.0,27.3523,27.4611,27.3378,27.3958,44200.0
2008-12-29 15:25:00,37.79,37.81,37.66,37.67,19500.0,27.4103,27.4248,27.316,27.3233,19500.0
2008-12-29 15:30:00,37.65,37.79,37.57,37.72,31700.0,27.3088,27.4103,27.2507,27.3595,31700.0
2008-12-29 15:35:00,37.71,37.74,37.53,37.7,42900.0,27.3523,27.374,27.2217,27.345,42900.0
2008-12-29 15:40:00,37.72,37.85,37.69,37.84,58900.0,27.3595,27.4538,27.3378,27.4466,58900.0
2008-12-29 15:45:00,37.82,37.86,37.75,37.84,41900.0,27.4321,27.4611,27.3813,27.4466,41900.0
2008-12-29 15:50:00,37.84,37.84,37.69,37.74,64500.0,27.4466,27.4466,27.3378,27.374,64500.0
2008-12-29 15:55:00,37.74,37.83,37.66,37.83,100000.0,27.374,27.4393,27.316,27.4393,100000.0
2008-12-30 09:30:00,38.1,38.46,37.82,38.32,63000.0,27.6352,27.8963,27.4321,27.7947,63000.0
2008-12-30 09:35:00,38.29,38.39,37.5,37.63,55400.0,27.773,27.8455,27.2,27.2943,55400.0
2008-12-30 09:40:00,37.67,37.98,37.62,37.98,19600.0,27.3233,27.5481,27.287,27.5481,19600.0
2008-12-30 09:45:00,37.98,38.19,37.98,38.05,24300.0,27.5481,27.7004,27.5481,27.5989,24300.0
2008-12-30 09:50:00,38.04,38.1,37.9,37.91,22500.0,27.5916,27.6352,27.4901,27.4973,22500.0
2008-12-30 09:55:00,37.91,37.92,37.48,37.54,45800.0,27.4973,27.5046,27.1855,27.229,45800.0
2008-12-30 10:00:00,37.52,37.52,37.2,37.32,62700.0,27.2145,27.2145,26.9824,27.0694,62700.0
2008-12-30 10:05:00,37.32,37.32,37.0,37.06,79300.0,27.0694,27.0694,26.8373,26.8808,79300.0
2008-12-30 10:10:00,37.06,37.12,37.0,37.03,53500.0,26.8808,26.9243,26.8373,26.8591,53500.0
2008-12-30 10:15:00,37.03,37.15,37.01,37.09,77900.0,26.8591,26.9461,26.8445,26.9026,77900.0
2008-12-30 10:20:00,37.11,37.15,37.02,37.14,58300.0,26.9171,26.9461,26.8518,26.9388,58300.0
2008-12-30 10:25:00,37.12,37.18,37.0,37.14,43700.0,26.9243,26.9679,26.8373,26.9388,43700.0
2008-12-30 10:30:00,37.14,37.18,37.1,37.18,46500.0,26.9388,26.9679,26.9098,26.9679,46500.0
2008-12-30 10:35:00,37.18,37.18,37.03,37.11,43100.0,26.9679,26.9679,26.8591,26.9171,43100.0
2008-12-30 10:40:00,37.11,37.14,37.01,37.1,37200.0,26.9171,26.9388,26.8445,26.9098,37200.0
2008-12-30 10:45:00,37.11,37.11,36.96,37.02,42200.0,26.9171,26.9171,26.8083,26.8518,42200.0
2008-12-30 10:50:00,37.05,37.05,36.82,36.92,54800.0,26.8736,26.8736,26.7067,26.7793,54800.0
2008-12-30 10:55:00,36.91,36.96,36.9,36.94,28100.0,26.772,26.8083,26.7648,26.7938,28100.0
2008-12-30 11:00:00,36.94,36.98,36.89,36.96,37300.0,26.7938,26.8228,26.7575,26.8083,37300.0
2008-12-30 11:05:00,36.95,36.96,36.91,36.95,39600.0,26.801,26.8083,26.772,26.801,39600.0
2008-12-30 11:10:00,36.95,36.97,36.92,36.94,37900.0,26.801,26.8155,26.7793,26.7938,37900.0
2008-12-30 11:15:00,36.94,36.96,36.9,36.95,33200.0,26.7938,26.8083,26.7648,26.801,33200.0
2008-12-30 11:20:00,36.95,37.06,36.94,37.06,30200.0,26.801,26.8808,26.7938,26.8808,30200.0
2008-12-30 11:25:00,37.06,37.08,36.98,37.05,34200.0,26.8808,26.8953,26.8228,26.8736,34200.0
2008-12-30 11:30:00,37.05,37.06,37.0,37.03,31900.0,26.8736,26.8808,26.8373,26.8591,31900.0
2008-12-30 11:35:00,37.03,37.05,36.94,37.02,38900.0,26.8591,26.8736,26.7938,26.8518,38900.0
2008-12-30 11:40:00,37.01,37.17,37.01,37.16,30000.0,26.8445,26.9606,26.8445,26.9533,30000.0
2008-12-30 11:45:00,37.16,37.34,37.14,37.34,44900.0,26.9533,27.0839,26.9388,27.0839,44900.0
2008-12-30 11:50:00,37.32,37.47,37.32,37.42,51900.0,27.0694,27.1782,27.0694,27.1419,51900.0
2008-12-30 11:55:00,37.41,37.41,37.26,37.38,48900.0,27.1347,27.1347,27.0259,27.1129,48900.0
2008-12-30 12:00:00,37.37,37.45,37.37,37.41,26300.0,27.1057,27.1637,27.1057,27.1347,26300.0
2008-12-30 12:05:00,37.41,37.42,37.36,37.36,29800.0,27.1347,27.1419,27.0984,27.0984,29800.0
2008-12-30 12:10:00,37.37,37.39,37.35,37.36,52300.0,27.1057,27.1202,27.0912,27.0984,52300.0
2008-12-30 12:15:00,37.36,37.36,37.3,37.34,30200.0,27.0984,27.0984,27.0549,27.0839,30200.0
2008-12-30 12:20:00,37.33,37.35,37.3,37.31,29000.0,27.0767,27.0912,27.0549,27.0621,29000.0
2008-12-30 12:25:00,37.31,37.35,37.3,37.34,39900.0,27.0621,27.0912,27.0549,27.0839,39900.0
2008-12-30 12:30:00,37.34,37.37,37.3,37.33,28300.0,27.0839,27.1057,27.0549,27.0767,28300.0
2008-12-30 12:35:00,37.32,37.32,37.25,37.29,37100.0,27.0694,27.0694,27.0186,27.0476,37100.0
2008-12-30 12:40:00,37.29,37.41,37.26,37.39,61200.0,27.0476,27.1347,27.0259,27.1202,61200.0
2008-12-30 12:45:00,37.4,37.46,37.31,37.35,58900.0,27.1274,27.1709,27.0621,27.0912,58900.0
2008-12-30 12:50:00,37.34,37.39,37.31,37.39,22600.0,27.0839,27.1202,27.0621,27.1202,22600.0
2008-12-30 12:55:00,37.39,37.39,37.24,37.26,36800.0,27.1202,27.1202,27.0114,27.0259,36800.0
2008-12-30 13:00:00,37.28,37.28,37.21,37.21,20200.0,27.0404,27.0404,26.9896,26.9896,20200.0
2008-12-30 13:05:00,37.21,37.21,37.16,37.2,24400.0,26.9896,26.9896,26.9533,26.9824,24400.0
2008-12-30 13:10:00,37.21,37.21,37.09,37.11,28100.0,26.9896,26.9896,26.9026,26.9171,28100.0
2008-12-30 13:15:00,37.13,37.15,37.0,37.02,31800.0,26.9316,26.9461,26.8373,26.8518,31800.0
2008-12-30 13:20:00,37.04,37.04,36.96,37.04,27000.0,26.8663,26.8663,26.8083,26.8663,27000.0
2008-12-30 13:25:00,37.03,37.15,37.03,37.13,17900.0,26.8591,26.9461,26.8591,26.9316,17900.0
2008-12-30 13:30:00,37.13,37.14,37.03,37.05,39700.0,26.9316,26.9388,26.8591,26.8736,39700.0
2008-12-30 13:35:00,37.06,37.12,37.06,37.11,14200.0,26.8808,26.9243,26.8808,26.9171,14200.0
2008-12-30 13:40:00,37.12,37.15,37.1,37.14,22300.0,26.9243,26.9461,26.9098,26.9388,22300.0
2008-12-30 13:45:00,37.14,37.2,37.11,37.19,33700.0,26.9388,26.9824,26.9171,26.9751,33700.0
2008-12-30 13:50:00,37.19,37.21,37.11,37.12,29600.0,26.9751,26.9896,26.9171,26.9243,29600.0
2008-12-30 13:55:00,37.11,37.11,37.0,37.03,49500.0,26.9171,26.9171,26.8373,26.8591,49500.0
2008-12-30 14:00:00,37.02,37.09,37.0,37.09,55300.0,26.8518,26.9026,26.8373,26.9026,55300.0
2008-12-30 14:05:00,37.1,37.22,37.09,37.21,46700.0,26.9098,26.9969,26.9026,26.9896,46700.0
2008-12-30 14:10:00,37.21,37.21,37.12,37.14,35800.0,26.9896,26.9896,26.9243,26.9388,35800.0
2008-12-30 14:15:00,37.15,37.21,37.04,37.05,62300.0,26.9461,26.9896,26.8663,26.8736,62300.0
2008-12-30 14:20:00,37.05,37.11,37.04,37.11,58800.0,26.8736,26.9171,26.8663,26.9171,58800.0
2008-12-30 14:25:00,37.11,37.24,37.1,37.22,64300.0,26.9171,27.0114,26.9098,26.9969,64300.0
2008-12-30 14:30:00,37.22,37.29,37.22,37.24,54600.0,26.9969,27.0476,26.9969,27.0114,54600.0
2008-12-30 14:35:00,37.24,37.32,37.17,37.22,89500.0,27.0114,27.0694,26.9606,26.9969,89500.0
2008-12-30 14:40:00,37.24,37.24,37.08,37.23,90400.0,27.0114,27.0114,26.8953,27.0041,90400.0
2008-12-30 14:45:00,37.24,37.28,37.21,37.26,70100.0,27.0114,27.0404,26.9896,27.0259,70100.0
2008-12-30 14:50:00,37.27,37.27,37.11,37.16,84700.0,27.0331,27.0331,26.9171,26.9533,84700.0
2008-12-30 14:55:00,37.17,37.21,37.07,37.08,42400.0,26.9606,26.9896,26.8881,26.8953,42400.0
2008-12-30 15:00:00,37.09,37.19,37.08,37.13,40500.0,26.9026,26.9751,26.8953,26.9316,40500.0
2008-12-30 15:05:00,37.14,37.17,37.05,37.08,38300.0,26.9388,26.9606,26.8736,26.8953,38300.0
2008-12-30 15:10:00,37.06,37.11,37.0,37.02,40200.0,26.8808,26.9171,26.8373,26.8518,40200.0
2008-12-30 15:15:00,37.03,37.08,37.0,37.06,23100.0,26.8591,26.8953,26.8373,26.8808,23100.0
2008-12-30 15:20:00,37.06,37.12,37.05,37.08,17600.0,26.8808,26.9243,26.8736,26.8953,17600.0
2008-12-30 15:25:00,37.08,37.35,37.08,37.21,48300.0,26.8953,27.0912,26.8953,26.9896,48300.0
2008-12-30 15:30:00,37.21,37.31,37.19,37.29,42500.0,26.9896,27.0621,26.9751,27.0476,42500.0
2008-12-30 15:35:00,37.29,37.29,37.2,37.23,72500.0,27.0476,27.0476,26.9824,27.0041,72500.0
2008-12-30 15:40:00,37.23,37.47,37.22,37.46,117800.0,27.0041,27.1782,26.9969,27.1709,117800.0
2008-12-30 15:45:00,37.45,37.53,37.41,37.48,102100.0,27.1637,27.2217,27.1347,27.1855,102100.0
2008-12-30 15:50:00,37.48,37.75,37.47,37.74,103900.0,27.1855,27.3813,27.1782,27.374,103900.0
2008-12-30 15:55:00,37.73,37.83,37.65,37.65,211200.0,27.3668,27.4393,27.3088,27.3088,211200.0
2008-12-31 09:30:00,37.69,37.94,37.4,37.69,76000.0,27.3378,27.5191,27.1274,27.3378,76000.0
2008-12-31 09:35:00,37.74,37.76,37.38,37.44,63600.0,27.374,27.3885,27.1129,27.1564,63600.0
2008-12-31 09:40:00,37.48,37.77,37.45,37.61,53900.0,27.1855,27.3958,27.1637,27.2797,53900.0
2008-12-31 09:45:00,37.64,37.72,37.38,37.4,69600.0,27.3015,27.3595,27.1129,27.1274,69600.0
2008-12-31 09:50:00,37.42,37.58,37.39,37.53,58000.0,27.1419,27.258,27.1202,27.2217,58000.0
2008-12-31 09:55:00,37.53,37.58,37.28,37.5,97400.0,27.2217,27.258,27.0404,27.2,97400.0
2008-12-31 10:00:00,37.5,37.91,37.5,37.84,50300.0,27.2,27.4973,27.2,27.4466,50300.0
2008-12-31 10:05:00,37.83,37.88,37.83,37.85,31300.0,27.4393,27.4756,27.4393,27.4538,31300.0
2008-12-31 10:10:00,37.85,37.85,37.79,37.81,28800.0,27.4538,27.4538,27.4103,27.4248,28800.0
2008-12-31 10:15:00,37.81,37.83,37.62,37.63,32300.0,27.4248,27.4393,27.287,27.2943,32300.0
2008-12-31 10:20:00,37.63,37.69,37.62,37.69,36000.0,27.2943,27.3378,27.287,27.3378,36000.0
2008-12-31 10:25:00,37.69,37.79,37.64,37.79,39600.0,27.3378,27.4103,27.3015,27.4103,39600.0
2008-12-31 10:30:00,37.79,37.88,37.77,37.79,23500.0,27.4103,27.4756,27.3958,27.4103,23500.0
2008-12-31 10:35:00,37.78,37.81,37.69,37.69,34900.0,27.4031,27.4248,27.3378,27.3378,34900.0
2008-12-31 10:40:00,37.69,37.82,37.69,37.79,32800.0,27.3378,27.4321,27.3378,27.4103,32800.0
2008-12-31 10:45:00,37.8,38.0,37.77,37.99,70100.0,27.4176,27.5626,27.3958,27.5554,70100.0
2008-12-31 10:50:00,37.99,38.03,37.95,38.03,58000.0,27.5554,27.5844,27.5264,27.5844,58000.0
2008-12-31 10:55:00,38.04,38.21,38.02,38.18,97800.0,27.5916,27.7149,27.5771,27.6932,97800.0
2008-12-31 11:00:00,38.19,38.24,38.13,38.22,70000.0,27.7004,27.7367,27.6569,27.7222,70000.0
2008-12-31 11:05:00,38.22,38.23,38.06,38.18,67400.0,27.7222,27.7295,27.6061,27.6932,67400.0
2008-12-31 11:10:00,38.17,38.23,38.07,38.23,47400.0,27.6859,27.7295,27.6134,27.7295,47400.0
2008-12-31 11:15:00,38.22,38.24,38.18,38.23,30000.0,27.7222,27.7367,27.6932,27.7295,30000.0
2008-12-31 11:20:00,38.22,38.3,38.21,38.3,40600.0,27.7222,27.7802,27.7149,27.7802,40600.0
2008-12-31 11:25:00,38.3,38.3,38.26,38.29,37500.0,27.7802,27.7802,27.7512,27.773,37500.0
2008-12-31 11:30:00,38.29,38.53,38.27,38.49,94300.0,27.773,27.9471,27.7585,27.918,94300.0
2008-12-31 11:35:00,38.49,38.52,38.37,38.43,53000.0,27.918,27.9398,27.831,27.8745,53000.0
2008-12-31 11:40:00,38.43,38.46,38.37,38.43,54600.0,27.8745,27.8963,27.831,27.8745,54600.0
2008-12-31 11:45:00,38.44,38.53,38.37,38.43,73000.0,27.8818,27.9471,27.831,27.8745,73000.0
2008-12-31 11:50:00,38.44,38.5,38.39,38.45,44500.0,27.8818,27.9253,27.8455,27.889,44500.0
2008-12-31 11:55:00,38.44,38.56,38.43,38.55,46100.0,27.8818,27.9688,27.8745,27.9616,46100.0
2008-12-31 12:00:00,38.55,38.61,38.54,38.55,35000.0,27.9616,28.0051,27.9543,27.9616,35000.0
2008-12-31 12:05:00,38.55,38.61,38.52,38.55,30500.0,27.9616,28.0051,27.9398,27.9616,30500.0
2008-12-31 12:10:00,38.54,38.56,38.49,38.5,47100.0,27.9543,27.9688,27.918,27.9253,47100.0
2008-12-31 12:15:00,38.51,38.58,38.49,38.55,54300.0,27.9325,27.9833,27.918,27.9616,54300.0
2008-12-31 12:20:00,38.57,38.6,38.51,38.56,45200.0,27.9761,27.9978,27.9325,27.9688,45200.0
2008-12-31 12:25:00,38.54,38.59,38.54,38.57,22100.0,27.9543,27.9906,27.9543,27.9761,22100.0
2008-12-31 12:30:00,38.58,38.66,38.54,38.66,52800.0,27.9833,28.0413,27.9543,28.0413,52800.0
2008-12-31 12:35:00,38.66,38.74,38.66,38.73,60000.0,28.0413,28.0994,28.0413,28.0921,60000.0
2008-12-31 12:40:00,38.73,38.79,38.72,38.79,31900.0,28.0921,28.1356,28.0849,28.1356,31900.0
2008-12-31 12:45:00,38.78,38.94,38.78,38.94,40600.0,28.1284,28.2444,28.1284,28.2444,40600.0
2008-12-31 12:50:00,38.94,38.94,38.86,38.87,27500.0,28.2444,28.2444,28.1864,28.1937,27500.0
2008-12-31 12:55:00,38.87,38.9,38.86,38.89,43300.0,28.1937,28.2154,28.1864,28.2082,43300.0
2008-12-31 13:00:00,38.88,38.9,38.87,38.88,17300.0,28.2009,28.2154,28.1937,28.2009,17300.0
2008-12-31 13:05:00,38.88,38.9,38.8,38.81,37000.0,28.2009,28.2154,28.1429,28.1501,37000.0
2008-12-31 13:10:00,38.8,38.8,38.68,38.7,39100.0,28.1429,28.1429,28.0559,28.0704,39100.0
2008-12-31 13:15:00,38.7,38.73,38.64,38.64,27100.0,28.0704,28.0921,28.0268,28.0268,27100.0
2008-12-31 13:20:00,38.64,38.66,38.39,38.39,33700.0,28.0268,28.0413,27.8455,27.8455,33700.0
2008-12-31 13:25:00,38.38,38.48,38.36,38.46,38800.0,27.8383,27.9108,27.8237,27.8963,38800.0
2008-12-31 13:30:00,38.45,38.51,38.43,38.49,30200.0,27.889,27.9325,27.8745,27.918,30200.0
2008-12-31 13:35:00,38.49,38.62,38.46,38.56,26100.0,27.918,28.0123,27.8963,27.9688,26100.0
2008-12-31 13:40:00,38.56,38.56,38.48,38.5,14900.0,27.9688,27.9688,27.9108,27.9253,14900.0
2008-12-31 13:45:00,38.5,38.5,38.42,38.43,21500.0,27.9253,27.9253,27.8673,27.8745,21500.0
2008-12-31 13:50:00,38.44,38.44,38.42,38.43,25600.0,27.8818,27.8818,27.8673,27.8745,25600.0
2008-12-31 13:55:00,38.43,38.69,38.43,38.57,27200.0,27.8745,28.0631,27.8745,27.9761,27200.0
2008-12-31 14:00:00,38.59,38.77,38.59,38.73,34800.0,27.9906,28.1211,27.9906,28.0921,34800.0
2008-12-31 14:05:00,38.73,38.79,38.71,38.75,48200.0,28.0921,28.1356,28.0776,28.1066,48200.0
2008-12-31 14:10:00,38.75,38.77,38.66,38.66,26200.0,28.1066,28.1211,28.0413,28.0413,26200.0
2008-12-31 14:15:00,38.66,38.68,38.56,38.64,42300.0,28.0413,28.0559,27.9688,28.0268,42300.0
2008-12-31 14:20:00,38.63,38.66,38.58,38.59,29500.0,28.0196,28.0413,27.9833,27.9906,29500.0
2008-12-31 14:25:00,38.59,38.68,38.58,38.64,38400.0,27.9906,28.0559,27.9833,28.0268,38400.0
2008-12-31 14:30:00,38.64,38.72,38.55,38.59,43700.0,28.0268,28.0849,27.9616,27.9906,43700.0
2008-12-31 14:35:00,38.6,38.61,38.35,38.49,52100.0,27.9978,28.0051,27.8165,27.918,52100.0
2008-12-31 14:40:00,38.51,38.58,38.5,38.54,24900.0,27.9325,27.9833,27.9253,27.9543,24900.0
2008-12-31 14:45:00,38.55,38.56,38.38,38.5,33500.0,27.9616,27.9688,27.8383,27.9253,33500.0
2008-12-31 14:50:00,38.49,38.51,38.4,38.43,27900.0,27.918,27.9325,27.8528,27.8745,27900.0
2008-12-31 14:55:00,38.42,38.46,38.39,38.46,23300.0,27.8673,27.8963,27.8455,27.8963,23300.0
2008-12-31 15:00:00,38.46,38.59,38.46,38.55,37100.0,27.8963,27.9906,27.8963,27.9616,37100.0
2008-12-31 15:05:00,38.55,38.63,38.44,38.53,57100.0,27.9616,28.0196,27.8818,27.9471,57100.0
2008-12-31 15:10:00,38.52,38.55,38.35,38.38,41300.0,27.9398,27.9616,27.8165,27.8383,41300.0
2008-12-31 15:15:00,38.38,38.47,38.38,38.47,24100.0,27.8383,27.9035,27.8383,27.9035,24100.0
2008-12-31 15:20:00,38.47,38.62,38.46,38.59,40000.0,27.9035,28.0123,27.8963,27.9906,40000.0
2008-12-31 15:25:00,38.6,38.64,38.43,38.63,42900.0,27.9978,28.0268,27.8745,28.0196,42900.0
2008-12-31 15:30:00,38.65,38.65,38.47,38.54,84400.0,28.0341,28.0341,27.9035,27.9543,84400.0
2008-12-31 15:35:00,38.56,38.69,38.51,38.61,94400.0,27.9688,28.0631,27.9325,28.0051,94400.0
2008-12-31 15:40:00,38.6,38.65,38.45,38.49,128600.0,27.9978,28.0341,27.889,27.918,128600.0
2008-12-31 15:45:00,38.5,38.53,38.11,38.29,154700.0,27.9253,27.9471,27.6424,27.773,154700.0
2008-12-31 15:50:00,38.28,38.37,38.17,38.29,109100.0,27.7657,27.831,27.6859,27.773,109100.0
2008-12-31 15:55:00,38.3,38.44,38.24,38.34,161000.0,27.7802,27.8818,27.7367,27.8092,161000.0
2009-01-02 09:30:00,38.74,38.92,38.36,38.81,45100.0,28.0994,28.2299,27.8237,28.1501,45100.0
2009-01-02 09:35:00,38.8,38.94,38.69,38.93,16900.0,28.1429,28.2444,28.0631,28.2372,16900.0
2009-01-02 09:40:00,38.94,39.17,38.92,39.17,48400.0,28.2444,28.4113,28.2299,28.4113,48400.0
2009-01-02 09:45:00,39.17,39.45,39.17,39.44,49300.0,28.4113,28.6144,28.4113,28.6071,49300.0
2009-01-02 09:50:00,39.43,39.5,39.16,39.27,89000.0,28.5999,28.6506,28.404,28.4838,89000.0
2009-01-02 09:55:00,39.27,39.35,39.13,39.32,35100.0,28.4838,28.5418,28.3823,28.5201,35100.0
2009-01-02 10:00:00,39.28,39.45,39.22,39.31,42300.0,28.4911,28.6144,28.4475,28.5128,42300.0
2009-01-02 10:05:00,39.32,39.48,39.3,39.46,27900.0,28.5201,28.6361,28.5056,28.6216,27900.0
2009-01-02 10:10:00,39.44,39.66,39.4,39.61,45200.0,28.6071,28.7667,28.5781,28.7304,45200.0
2009-01-02 10:15:00,39.62,39.73,39.5,39.66,41600.0,28.7377,28.8175,28.6506,28.7667,41600.0
2009-01-02 10:20:00,39.66,39.72,39.45,39.53,30500.0,28.7667,28.8102,28.6144,28.6724,30500.0
2009-01-02 10:25:00,39.52,39.67,39.48,39.62,19900.0,28.6651,28.7739,28.6361,28.7377,19900.0
2009-01-02 10:30:00,39.62,39.79,39.55,39.77,25500.0,28.7377,28.861,28.6869,28.8465,25500.0
2009-01-02 10:35:00,39.78,39.82,39.65,39.81,43600.0,28.8537,28.8827,28.7594,28.8755,43600.0
2009-01-02 10:40:00,39.84,39.87,39.62,39.64,131100.0,28.8972,28.919,28.7377,28.7522,131100.0
2009-01-02 10:45:00,39.62,39.64,39.46,39.5,40000.0,28.7377,28.7522,28.6216,28.6506,40000.0
2009-01-02 10:50:00,39.51,39.6,39.49,39.57,100700.0,28.6579,28.7232,28.6434,28.7014,100700.0
2009-01-02 10:55:00,39.57,39.72,39.51,39.63,67100.0,28.7014,28.8102,28.6579,28.7449,67100.0
2009-01-02 11:00:00,39.67,39.79,39.61,39.74,28700.0,28.7739,28.861,28.7304,28.8247,28700.0
2009-01-02 11:05:00,39.74,39.88,39.7,39.87,27200.0,28.8247,28.9262,28.7957,28.919,27200.0
2009-01-02 11:10:00,39.87,39.92,39.69,39.73,85700.0,28.919,28.9553,28.7884,28.8175,85700.0
2009-01-02 11:15:00,39.75,39.9,39.73,39.88,45200.0,28.832,28.9408,28.8175,28.9262,45200.0
2009-01-02 11:20:00,39.89,40.0,39.89,40.0,54400.0,28.9335,29.0133,28.9335,29.0133,54400.0
2009-01-02 11:25:00,40.0,40.18,39.97,40.14,68900.0,29.0133,29.1438,28.9915,29.1148,68900.0
2009-01-02 11:30:00,40.12,40.2,40.1,40.15,41600.0,29.1003,29.1584,29.0858,29.1221,41600.0
2009-01-02 11:35:00,40.15,40.23,40.1,40.15,32200.0,29.1221,29.1801,29.0858,29.1221,32200.0
2009-01-02 11:40:00,40.13,40.22,40.12,40.16,22300.0,29.1076,29.1729,29.1003,29.1293,22300.0
2009-01-02 11:45:00,40.17,40.21,39.96,39.98,36300.0,29.1366,29.1656,28.9843,28.9988,36300.0
2009-01-02 11:50:00,39.98,40.12,39.94,39.99,36000.0,28.9988,29.1003,28.9698,29.006,36000.0
2009-01-02 11:55:00,39.98,40.15,39.98,40.07,39400.0,28.9988,29.1221,28.9988,29.0641,39400.0
2009-01-02 12:00:00,40.07,40.15,39.95,40.12,20700.0,29.0641,29.1221,28.977,29.1003,20700.0
2009-01-02 12:05:00,40.12,40.2,40.12,40.15,20200.0,29.1003,29.1584,29.1003,29.1221,20200.0
2009-01-02 12:10:00,40.14,40.2,40.09,40.14,27500.0,29.1148,29.1584,29.0786,29.1148,27500.0
2009-01-02 12:15:00,40.13,40.2,40.1,40.19,20400.0,29.1076,29.1584,29.0858,29.1511,20400.0
2009-01-02 12:20:00,40.2,40.22,40.11,40.12,29700.0,29.1584,29.1729,29.0931,29.1003,29700.0
2009-01-02 12:25:00,40.1,40.2,40.08,40.14,20400.0,29.0858,29.1584,29.0713,29.1148,20400.0
2009-01-02 12:30:00,40.15,40.25,40.13,40.24,28300.0,29.1221,29.1946,29.1076,29.1874,28300.0
2009-01-02 12:35:00,40.23,40.42,40.21,40.38,39700.0,29.1801,29.3179,29.1656,29.2889,39700.0
2009-01-02 12:40:00,40.38,40.48,40.33,40.4,22400.0,29.2889,29.3614,29.2526,29.3034,22400.0
2009-01-02 12:45:00,40.42,40.48,40.36,40.44,19300.0,29.3179,29.3614,29.2744,29.3324,19300.0
2009-01-02 12:50:00,40.43,40.45,40.35,40.38,21100.0,29.3252,29.3397,29.2672,29.2889,21100.0
2009-01-02 12:55:00,40.37,40.4,40.32,40.38,16700.0,29.2817,29.3034,29.2454,29.2889,16700.0
2009-01-02 13:00:00,40.38,40.39,40.35,40.39,26400.0,29.2889,29.2962,29.2672,29.2962,26400.0
2009-01-02 13:05:00,40.39,40.39,40.3,40.35,40200.0,29.2962,29.2962,29.2309,29.2672,40200.0
2009-01-02 13:10:00,40.35,40.49,40.32,40.38,36400.0,29.2672,29.3687,29.2454,29.2889,36400.0
2009-01-02 13:15:00,40.38,40.48,40.35,40.44,17300.0,29.2889,29.3614,29.2672,29.3324,17300.0
2009-01-02 13:20:00,40.44,40.55,40.4,40.55,37700.0,29.3324,29.4122,29.3034,29.4122,37700.0
2009-01-02 13:25:00,40.53,40.64,40.48,40.62,31600.0,29.3977,29.4775,29.3614,29.463,31600.0
2009-01-02 13:30:00,40.6,40.68,40.51,40.63,22100.0,29.4485,29.5065,29.3832,29.4702,22100.0
2009-01-02 13:35:00,40.65,40.79,40.64,40.7,49700.0,29.4848,29.5863,29.4775,29.521,49700.0
2009-01-02 13:40:00,40.7,40.98,40.69,40.96,76100.0,29.521,29.7241,29.5138,29.7096,76100.0
2009-01-02 13:45:00,40.96,41.07,40.94,40.99,74100.0,29.7096,29.7894,29.6951,29.7314,74100.0
2009-01-02 13:50:00,41.0,41.01,40.89,40.94,39500.0,29.7386,29.7459,29.6588,29.6951,39500.0
2009-01-02 13:55:00,40.93,40.96,40.81,40.9,43700.0,29.6878,29.7096,29.6008,29.6661,43700.0
2009-01-02 14:00:00,40.91,40.93,40.79,40.88,68800.0,29.6733,29.6878,29.5863,29.6516,68800.0
2009-01-02 14:05:00,40.91,40.96,40.71,40.79,57300.0,29.6733,29.7096,29.5283,29.5863,57300.0
2009-01-02 14:10:00,40.79,40.91,40.75,40.9,47600.0,29.5863,29.6733,29.5573,29.6661,47600.0
2009-01-02 14:15:00,40.92,41.04,40.9,40.98,60300.0,29.6806,29.7676,29.6661,29.7241,60300.0
2009-01-02 14:20:00,40.99,41.23,40.93,41.21,57500.0,29.7314,29.9054,29.6878,29.8909,57500.0
2009-01-02 14:25:00,41.22,41.32,41.18,41.31,54900.0,29.8982,29.9707,29.8692,29.9635,54900.0
2009-01-02 14:30:00,41.32,41.51,41.32,41.37,83900.0,29.9707,30.1085,29.9707,30.007,83900.0
2009-01-02 14:35:00,41.36,41.47,41.36,41.41,39200.0,29.9997,30.0795,29.9997,30.036,39200.0
2009-01-02 14:40:00,41.42,41.58,41.38,41.4,45100.0,30.0433,30.1593,30.0142,30.0288,45100.0
2009-01-02 14:45:00,41.4,41.49,41.34,41.39,49500.0,30.0288,30.094,29.9852,30.0215,49500.0
2009-01-02 14:50:00,41.39,41.58,41.39,41.51,36500.0,30.0215,30.1593,30.0215,30.1085,36500.0
2009-01-02 14:55:00,41.5,41.69,41.47,41.67,55600.0,30.1013,30.2391,30.0795,30.2246,55600.0
2009-01-02 15:00:00,41.68,41.78,41.61,41.67,100800.0,30.2318,30.3044,30.1811,30.2246,100800.0
2009-01-02 15:05:00,41.66,41.73,41.53,41.66,72000.0,30.2173,30.2681,30.123,30.2173,72000.0
2009-01-02 15:10:00,41.68,41.79,41.65,41.73,49100.0,30.2318,30.3116,30.2101,30.2681,49100.0
2009-01-02 15:15:00,41.75,41.83,41.73,41.79,50900.0,30.2826,30.3406,30.2681,30.3116,50900.0
2009-01-02 15:20:00,41.8,41.81,41.67,41.76,60400.0,30.3189,30.3261,30.2246,30.2899,60400.0
2009-01-02 15:25:00,41.74,41.84,41.67,41.79,50600.0,30.2754,30.3479,30.2246,30.3116,50600.0
2009-01-02 15:30:00,41.79,41.82,41.61,41.64,75500.0,30.3116,30.3334,30.1811,30.2028,75500.0
2009-01-02 15:35:00,41.63,41.8,41.62,41.8,75600.0,30.1956,30.3189,30.1883,30.3189,75600.0
2009-01-02 15:40:00,41.8,41.92,41.72,41.86,141100.0,30.3189,30.4059,30.2609,30.3624,141100.0
2009-01-02 15:45:00,41.86,41.98,41.76,41.91,111400.0,30.3624,30.4494,30.2899,30.3987,111400.0
2009-01-02 15:50:00,41.91,41.96,41.68,41.75,164800.0,30.3987,30.4349,30.2318,30.2826,164800.0
2009-01-02 15:55:00,41.75,41.75,41.48,41.52,255700.0,30.2826,30.2826,30.0868,30.1158,255700.0
2009-01-05 09:30:00,41.42,41.99,40.99,41.89,132200.0,30.0433,30.4567,29.7314,30.3842,132200.0
2009-01-05 09:35:00,41.96,42.39,41.89,42.12,137500.0,30.4349,30.7468,30.3842,30.551,137500.0
2009-01-05 09:40:00,42.1,42.3,42.01,42.03,69600.0,30.5365,30.6816,30.4712,30.4857,69600.0
2009-01-05 09:45:00,42.01,42.02,41.65,41.72,67900.0,30.4712,30.4785,30.2101,30.2609,67900.0
2009-01-05 09:50:00,41.66,41.87,41.45,41.47,65200.0,30.2173,30.3697,30.065,30.0795,65200.0
2009-01-05 09:55:00,41.42,41.47,41.25,41.42,81300.0,30.0433,30.0795,29.92,30.0433,81300.0
2009-01-05 10:00:00,41.45,41.62,41.36,41.53,57800.0,30.065,30.1883,29.9997,30.123,57800.0
2009-01-05 10:05:00,41.53,41.92,41.42,41.89,75300.0,30.123,30.4059,30.0433,30.3842,75300.0
2009-01-05 10:10:00,41.88,42.0,41.8,42.0,47800.0,30.3769,30.464,30.3189,30.464,47800.0
2009-01-05 10:15:00,41.99,42.5,41.94,42.47,177500.0,30.4567,30.8266,30.4204,30.8049,177500.0
2009-01-05 10:20:00,42.47,42.85,42.43,42.85,136200.0,30.8049,31.0805,30.7758,31.0805,136200.0
2009-01-05 10:25:00,42.82,43.21,42.79,43.21,188800.0,31.0587,31.3416,31.037,31.3416,188800.0
2009-01-05 10:30:00,43.2,43.35,43.06,43.32,111600.0,31.3344,31.4432,31.2328,31.4214,111600.0
2009-01-05 10:35:00,43.32,43.6,43.27,43.57,78600.0,31.4214,31.6245,31.3851,31.6027,78600.0
2009-01-05 10:40:00,43.59,43.84,43.47,43.63,100100.0,31.6172,31.7986,31.5302,31.6462,100100.0
2009-01-05 10:45:00,43.63,43.87,43.63,43.73,76600.0,31.6462,31.8203,31.6462,31.7188,76600.0
2009-01-05 10:50:00,43.73,43.95,43.68,43.8,97000.0,31.7188,31.8784,31.6825,31.7696,97000.0
2009-01-05 10:55:00,43.82,44.07,43.73,43.96,125500.0,31.7841,31.9654,31.7188,31.8856,125500.0
2009-01-05 11:00:00,43.96,44.18,43.86,43.95,163400.0,31.8856,32.0452,31.8131,31.8784,163400.0
2009-01-05 11:05:00,43.94,44.24,43.78,44.19,107000.0,31.8711,32.0887,31.755,32.0524,107000.0
2009-01-05 11:10:00,44.2,44.61,44.19,44.52,197300.0,32.0597,32.3571,32.0524,32.2918,197300.0
2009-01-05 11:15:00,44.49,44.5,44.14,44.18,207600.0,32.27,32.2773,32.0162,32.0452,207600.0
2009-01-05 11:20:00,44.2,44.2,43.82,43.93,204700.0,32.0597,32.0597,31.7841,31.8638,204700.0
2009-01-05 11:25:00,43.84,44.11,43.8,44.1,128400.0,31.7986,31.9944,31.7696,31.9872,128400.0
2009-01-05 11:30:00,44.11,44.13,43.92,43.99,72200.0,31.9944,32.0089,31.8566,31.9074,72200.0
2009-01-05 11:35:00,43.99,44.19,43.87,44.18,66400.0,31.9074,32.0524,31.8203,32.0452,66400.0
2009-01-05 11:40:00,44.18,44.19,44.12,44.14,47000.0,32.0452,32.0524,32.0017,32.0162,47000.0
2009-01-05 11:45:00,44.15,44.37,44.12,44.32,105600.0,32.0234,32.183,32.0017,32.1467,105600.0
2009-01-05 11:50:00,44.3,44.3,43.93,44.04,64800.0,32.1322,32.1322,31.8638,31.9436,64800.0
2009-01-05 11:55:00,44.04,44.05,43.79,43.8,72000.0,31.9436,31.9509,31.7623,31.7696,72000.0
2009-01-05 12:00:00,43.79,43.94,43.76,43.76,63100.0,31.7623,31.8711,31.7405,31.7405,63100.0
2009-01-05 12:05:00,43.75,43.86,43.61,43.7,108100.0,31.7333,31.8131,31.6317,31.697,108100.0
2009-01-05 12:10:00,43.69,43.73,43.51,43.58,86500.0,31.6898,31.7188,31.5592,31.61,86500.0
2009-01-05 12:15:00,43.58,43.85,43.58,43.84,86500.0,31.61,31.8058,31.61,31.7986,86500.0
2009-01-05 12:20:00,43.84,43.92,43.8,43.84,63400.0,31.7986,31.8566,31.7696,31.7986,63400.0
2009-01-05 12:25:00,43.84,43.9,43.8,43.83,46900.0,31.7986,31.8421,31.7696,31.7913,46900.0
2009-01-05 12:30:00,43.83,43.85,43.62,43.69,34000.0,31.7913,31.8058,31.639,31.6898,34000.0
2009-01-05 12:35:00,43.69,43.78,43.57,43.62,42500.0,31.6898,31.755,31.6027,31.639,42500.0
2009-01-05 12:40:00,43.62,43.64,43.3,43.35,83700.0,31.639,31.6535,31.4069,31.4432,83700.0
2009-01-05 12:45:00,43.33,43.59,43.33,43.45,55300.0,31.4286,31.6172,31.4286,31.5157,55300.0
2009-01-05 12:50:00,43.44,43.5,43.34,43.38,30800.0,31.5084,31.552,31.4359,31.4649,30800.0
2009-01-05 12:55:00,43.39,43.62,43.32,43.58,36600.0,31.4722,31.639,31.4214,31.61,36600.0
2009-01-05 13:00:00,43.58,43.73,43.46,43.67,76900.0,31.61,31.7188,31.5229,31.6753,76900.0
2009-01-05 13:05:00,43.68,43.75,43.46,43.6,51800.0,31.6825,31.7333,31.5229,31.6245,51800.0
2009-01-05 13:10:00,43.6,43.68,43.45,43.56,43600.0,31.6245,31.6825,31.5157,31.5955,43600.0
2009-01-05 13:15:00,43.58,43.58,43.39,43.55,42000.0,31.61,31.61,31.4722,31.5882,42000.0
2009-01-05 13:20:00,43.56,43.78,43.55,43.77,57000.0,31.5955,31.755,31.5882,31.7478,57000.0
2009-01-05 13:25:00,43.76,43.77,43.58,43.65,33500.0,31.7405,31.7478,31.61,31.6608,33500.0
2009-01-05 13:30:00,43.65,43.75,43.61,43.7,31000.0,31.6608,31.7333,31.6317,31.697,31000.0
2009-01-05 13:35:00,43.7,43.74,43.5,43.53,39500.0,31.697,31.726,31.552,31.5737,39500.0
2009-01-05 13:40:00,43.55,43.73,43.5,43.7,36600.0,31.5882,31.7188,31.552,31.697,36600.0
2009-01-05 13:45:00,43.71,43.79,43.58,43.69,45600.0,31.7043,31.7623,31.61,31.6898,45600.0
2009-01-05 13:50:00,43.68,43.77,43.63,43.75,48900.0,31.6825,31.7478,31.6462,31.7333,48900.0
2009-01-05 13:55:00,43.74,43.85,43.67,43.73,83300.0,31.726,31.8058,31.6753,31.7188,83300.0
2009-01-05 14:00:00,43.72,43.83,43.69,43.83,40600.0,31.7115,31.7913,31.6898,31.7913,40600.0
2009-01-05 14:05:00,43.83,43.88,43.71,43.72,54300.0,31.7913,31.8276,31.7043,31.7115,54300.0
2009-01-05 14:10:00,43.73,43.8,43.55,43.58,70700.0,31.7188,31.7696,31.5882,31.61,70700.0
2009-01-05 14:15:00,43.58,43.62,43.3,43.3,75200.0,31.61,31.639,31.4069,31.4069,75200.0
2009-01-05 14:20:00,43.3,43.41,43.11,43.39,73700.0,31.4069,31.4867,31.2691,31.4722,73700.0
2009-01-05 14:25:00,43.39,43.46,43.12,43.15,75900.0,31.4722,31.5229,31.2763,31.2981,75900.0
2009-01-05 14:30:00,43.12,43.19,43.02,43.15,43800.0,31.2763,31.3271,31.2038,31.2981,43800.0
2009-01-05 14:35:00,43.14,43.25,43.07,43.14,27500.0,31.2908,31.3706,31.2401,31.2908,27500.0
2009-01-05 14:40:00,43.1,43.3,43.1,43.17,21400.0,31.2618,31.4069,31.2618,31.3126,21400.0
2009-01-05 14:45:00,43.18,43.2,42.96,43.08,39800.0,31.3198,31.3344,31.1603,31.2473,39800.0
2009-01-05 14:50:00,43.1,43.11,42.77,42.79,62400.0,31.2618,31.2691,31.0225,31.037,62400.0
2009-01-05 14:55:00,42.8,42.97,42.79,42.91,28700.0,31.0442,31.1675,31.037,31.124,28700.0
2009-01-05 15:00:00,42.9,43.11,42.9,43.06,32500.0,31.1168,31.2691,31.1168,31.2328,32500.0
2009-01-05 15:05:00,43.07,43.13,42.78,42.78,76200.0,31.2401,31.2836,31.0297,31.0297,76200.0
2009-01-05 15:10:00,42.79,42.91,42.49,42.49,91700.0,31.037,31.124,30.8194,30.8194,91700.0
2009-01-05 15:15:00,42.5,42.74,42.42,42.65,99800.0,30.8266,31.0007,30.7686,30.9354,99800.0
2009-01-05 15:20:00,42.63,42.8,42.49,42.55,60900.0,30.9209,31.0442,30.8194,30.8629,60900.0
2009-01-05 15:25:00,42.55,42.72,42.43,42.49,56500.0,30.8629,30.9862,30.7758,30.8194,56500.0
2009-01-05 15:30:00,42.49,42.68,42.42,42.66,81800.0,30.8194,30.9572,30.7686,30.9427,81800.0
2009-01-05 15:35:00,42.66,42.88,42.58,42.84,86500.0,30.9427,31.1022,30.8846,31.0732,86500.0
2009-01-05 15:40:00,42.86,43.1,42.84,43.05,104900.0,31.0877,31.2618,31.0732,31.2256,104900.0
2009-01-05 15:45:00,43.05,43.11,42.77,42.87,81500.0,31.2256,31.2691,31.0225,31.095,81500.0
2009-01-05 15:50:00,42.87,43.03,42.86,42.96,110600.0,31.095,31.211,31.0877,31.1603,110600.0
2009-01-05 15:55:00,42.95,42.97,42.83,42.91,116400.0,31.153,31.1675,31.066,31.124,116400.0
2009-01-06 09:30:00,43.94,44.24,43.26,43.64,112600.0,31.8711,32.0887,31.3779,31.6535,112600.0
2009-01-06 09:35:00,43.67,43.97,43.12,43.29,97600.0,31.6753,31.8929,31.2763,31.3996,97600.0
2009-01-06 09:40:00,43.34,43.87,43.29,43.56,125400.0,31.4359,31.8203,31.3996,31.5955,125400.0
2009-01-06 09:45:00,43.56,44.25,43.44,44.15,92400.0,31.5955,32.096,31.5084,32.0234,92400.0
2009-01-06 09:50:00,44.14,44.7,44.13,44.6,155300.0,32.0162,32.4224,32.0089,32.3498,155300.0
2009-01-06 09:55:00,44.62,44.72,44.42,44.54,101100.0,32.3643,32.4369,32.2193,32.3063,101100.0
2009-01-06 10:00:00,44.54,44.73,44.52,44.58,75900.0,32.3063,32.4441,32.2918,32.3353,75900.0
2009-01-06 10:05:00,44.59,44.67,44.48,44.65,82200.0,32.3426,32.4006,32.2628,32.3861,82200.0
2009-01-06 10:10:00,44.65,44.75,44.58,44.67,133000.0,32.3861,32.4586,32.3353,32.4006,133000.0
2009-01-06 10:15:00,44.67,44.7,44.45,44.54,194400.0,32.4006,32.4224,32.241,32.3063,194400.0
2009-01-06 10:20:00,44.52,44.56,44.22,44.34,119900.0,32.2918,32.3208,32.0742,32.1612,119900.0
2009-01-06 10:25:00,44.34,44.38,43.98,44.05,101400.0,32.1612,32.1902,31.9001,31.9509,101400.0
2009-01-06 10:30:00,44.05,44.21,43.99,44.08,113000.0,31.9509,32.0669,31.9074,31.9726,113000.0
2009-01-06 10:35:00,44.07,44.37,44.0,44.31,53600.0,31.9654,32.183,31.9146,32.1395,53600.0
2009-01-06 10:40:00,44.31,44.62,44.31,44.58,52700.0,32.1395,32.3643,32.1395,32.3353,52700.0
2009-01-06 10:45:00,44.58,44.6,44.24,44.26,41400.0,32.3353,32.3498,32.0887,32.1032,41400.0
2009-01-06 10:50:00,44.25,44.42,44.14,44.16,49900.0,32.096,32.2193,32.0162,32.0307,49900.0
2009-01-06 10:55:00,44.15,44.29,44.04,44.23,87900.0,32.0234,32.125,31.9436,32.0814,87900.0
2009-01-06 11:00:00,44.22,44.29,44.01,44.12,51600.0,32.0742,32.125,31.9219,32.0017,51600.0
2009-01-06 11:05:00,44.09,44.17,43.85,43.9,79200.0,31.9799,32.0379,31.8058,31.8421,79200.0
2009-01-06 11:10:00,43.9,44.0,43.79,43.94,31600.0,31.8421,31.9146,31.7623,31.8711,31600.0
2009-01-06 11:15:00,43.94,44.21,43.93,44.17,51100.0,31.8711,32.0669,31.8638,32.0379,51100.0
2009-01-06 11:20:00,44.17,44.19,43.97,44.0,44300.0,32.0379,32.0524,31.8929,31.9146,44300.0
2009-01-06 11:25:00,44.01,44.32,43.96,44.19,104100.0,31.9219,32.1467,31.8856,32.0524,104100.0
2009-01-06 11:30:00,44.18,44.55,44.17,44.51,72600.0,32.0452,32.3136,32.0379,32.2845,72600.0
2009-01-06 11:35:00,44.54,44.6,44.29,44.38,46300.0,32.3063,32.3498,32.125,32.1902,46300.0
2009-01-06 11:40:00,44.37,44.5,44.28,44.33,44900.0,32.183,32.2773,32.1177,32.154,44900.0
2009-01-06 11:45:00,44.31,44.38,44.13,44.24,29500.0,32.1395,32.1902,32.0089,32.0887,29500.0
2009-01-06 11:50:00,44.26,44.35,44.26,44.27,15100.0,32.1032,32.1685,32.1032,32.1105,15100.0
2009-01-06 11:55:00,44.24,44.31,44.15,44.31,89700.0,32.0887,32.1395,32.0234,32.1395,89700.0
2009-01-06 12:00:00,44.35,44.5,44.26,44.5,33100.0,32.1685,32.2773,32.1032,32.2773,33100.0
2009-01-06 12:05:00,44.49,44.8,44.48,44.79,65100.0,32.27,32.4949,32.2628,32.4876,65100.0
2009-01-06 12:10:00,44.79,44.86,44.73,44.79,48000.0,32.4876,32.5384,32.4441,32.4876,48000.0
2009-01-06 12:15:00,44.78,44.81,44.64,44.68,37100.0,32.4804,32.5021,32.3788,32.4078,37100.0
2009-01-06 12:20:00,44.66,44.75,44.58,44.58,25600.0,32.3933,32.4586,32.3353,32.3353,25600.0
2009-01-06 12:25:00,44.57,44.73,44.55,44.68,36600.0,32.3281,32.4441,32.3136,32.4078,36600.0
2009-01-06 12:30:00,44.67,44.86,44.66,44.83,34200.0,32.4006,32.5384,32.3933,32.5166,34200.0
2009-01-06 12:35:00,44.85,45.0,44.85,44.91,52300.0,32.5312,32.64,32.5312,32.5747,52300.0
2009-01-06 12:40:00,44.9,44.96,44.83,44.87,59300.0,32.5674,32.6109,32.5166,32.5457,59300.0
2009-01-06 12:45:00,44.88,44.92,44.72,44.84,53700.0,32.5529,32.5819,32.4369,32.5239,53700.0
2009-01-06 12:50:00,44.85,44.92,44.84,44.9,55600.0,32.5312,32.5819,32.5239,32.5674,55600.0
2009-01-06 12:55:00,44.88,44.88,44.74,44.84,26000.0,32.5529,32.5529,32.4514,32.5239,26000.0
2009-01-06 13:00:00,44.82,44.89,44.58,44.58,43900.0,32.5094,32.5602,32.3353,32.3353,43900.0
2009-01-06 13:05:00,44.58,44.6,44.45,44.54,31500.0,32.3353,32.3498,32.241,32.3063,31500.0
2009-01-06 13:10:00,44.53,44.73,44.52,44.55,26300.0,32.299,32.4441,32.2918,32.3136,26300.0
2009-01-06 13:15:00,44.57,44.6,44.4,44.52,33800.0,32.3281,32.3498,32.2048,32.2918,33800.0
2009-01-06 13:20:00,44.51,44.55,44.36,44.5,27900.0,32.2845,32.3136,32.1757,32.2773,27900.0
2009-01-06 13:25:00,44.48,44.6,44.43,44.52,34000.0,32.2628,32.3498,32.2265,32.2918,34000.0
2009-01-06 13:30:00,44.52,44.64,44.34,44.61,51500.0,32.2918,32.3788,32.1612,32.3571,51500.0
2009-01-06 13:35:00,44.62,44.88,44.55,44.66,51700.0,32.3643,32.5529,32.3136,32.3933,51700.0
2009-01-06 13:40:00,44.63,44.68,44.6,44.64,23500.0,32.3716,32.4078,32.3498,32.3788,23500.0
2009-01-06 13:45:00,44.66,44.86,44.62,44.71,31500.0,32.3933,32.5384,32.3643,32.4296,31500.0
2009-01-06 13:50:00,44.7,44.73,44.53,44.63,39100.0,32.4224,32.4441,32.299,32.3716,39100.0
2009-01-06 13:55:00,44.64,44.64,44.54,44.57,14500.0,32.3788,32.3788,32.3063,32.3281,14500.0
2009-01-06 14:00:00,44.57,44.57,44.32,44.4,59000.0,32.3281,32.3281,32.1467,32.2048,59000.0
2009-01-06 14:05:00,44.37,44.46,44.27,44.31,103100.0,32.183,32.2483,32.1105,32.1395,103100.0
2009-01-06 14:10:00,44.33,44.54,44.21,44.33,120600.0,32.154,32.3063,32.0669,32.154,120600.0
2009-01-06 14:15:00,44.34,44.53,44.27,44.27,96300.0,32.1612,32.299,32.1105,32.1105,96300.0
2009-01-06 14:20:00,44.3,44.39,44.12,44.24,70200.0,32.1322,32.1975,32.0017,32.0887,70200.0
2009-01-06 14:25:00,44.23,44.42,44.17,44.41,67900.0,32.0814,32.2193,32.0379,32.212,67900.0
2009-01-06 14:30:00,44.41,44.63,44.28,44.28,63500.0,32.212,32.3716,32.1177,32.1177,63500.0
2009-01-06 14:35:00,44.29,44.46,44.27,44.4,49000.0,32.125,32.2483,32.1105,32.2048,49000.0
2009-01-06 14:40:00,44.4,44.52,44.37,44.52,59900.0,32.2048,32.2918,32.183,32.2918,59900.0
2009-01-06 14:45:00,44.5,44.8,44.46,44.78,101700.0,32.2773,32.4949,32.2483,32.4804,101700.0
2009-01-06 14:50:00,44.78,44.8,44.61,44.79,67900.0,32.4804,32.4949,32.3571,32.4876,67900.0
2009-01-06 14:55:00,44.79,44.95,44.78,44.9,63000.0,32.4876,32.6037,32.4804,32.5674,63000.0
2009-01-06 15:00:00,44.92,44.98,44.82,44.84,128700.0,32.5819,32.6254,32.5094,32.5239,128700.0
2009-01-06 15:05:00,44.84,44.86,44.62,44.76,177700.0,32.5239,32.5384,32.3643,32.4659,177700.0
2009-01-06 15:10:00,44.76,44.88,44.62,44.78,98600.0,32.4659,32.5529,32.3643,32.4804,98600.0
2009-01-06 15:15:00,44.76,44.9,44.6,44.6,100800.0,32.4659,32.5674,32.3498,32.3498,100800.0
2009-01-06 15:20:00,44.62,44.68,44.39,44.5,78200.0,32.3643,32.4078,32.1975,32.2773,78200.0
2009-01-06 15:25:00,44.5,44.61,44.39,44.47,102600.0,32.2773,32.3571,32.1975,32.2555,102600.0
2009-01-06 15:30:00,44.47,44.59,44.4,44.4,80100.0,32.2555,32.3426,32.2048,32.2048,80100.0
2009-01-06 15:35:00,44.39,44.54,44.27,44.4,95700.0,32.1975,32.3063,32.1105,32.2048,95700.0
2009-01-06 15:40:00,44.39,44.54,44.28,44.42,126200.0,32.1975,32.3063,32.1177,32.2193,126200.0
2009-01-06 15:45:00,44.41,44.6,44.28,44.43,140400.0,32.212,32.3498,32.1177,32.2265,140400.0
2009-01-06 15:50:00,44.42,44.66,44.35,44.66,133000.0,32.2193,32.3933,32.1685,32.3933,133000.0
2009-01-06 15:55:00,44.65,44.69,44.51,44.51,178200.0,32.3861,32.4151,32.2845,32.2845,178200.0
2009-01-07 09:30:00,43.67,44.0,43.57,43.77,128100.0,31.6753,31.9146,31.6027,31.7478,128100.0
2009-01-07 09:35:00,43.8,43.83,42.83,43.22,182000.0,31.7696,31.7913,31.066,31.3489,182000.0
2009-01-07 09:40:00,43.25,43.58,43.11,43.37,68300.0,31.3706,31.61,31.2691,31.4577,68300.0
2009-01-07 09:45:00,43.37,43.51,43.23,43.46,106000.0,31.4577,31.5592,31.3561,31.5229,106000.0
2009-01-07 09:50:00,43.49,43.77,43.42,43.63,77900.0,31.5447,31.7478,31.4939,31.6462,77900.0
2009-01-07 09:55:00,43.63,43.84,43.56,43.61,52200.0,31.6462,31.7986,31.5955,31.6317,52200.0
2009-01-07 10:00:00,43.58,43.78,43.41,43.47,47500.0,31.61,31.755,31.4867,31.5302,47500.0
2009-01-07 10:05:00,43.47,43.55,43.33,43.48,86700.0,31.5302,31.5882,31.4286,31.5374,86700.0
2009-01-07 10:10:00,43.49,43.55,43.14,43.17,94600.0,31.5447,31.5882,31.2908,31.3126,94600.0
2009-01-07 10:15:00,43.19,43.2,42.91,42.92,106400.0,31.3271,31.3344,31.124,31.1313,106400.0
2009-01-07 10:20:00,42.92,43.25,42.82,43.14,106000.0,31.1313,31.3706,31.0587,31.2908,106000.0
2009-01-07 10:25:00,43.15,43.32,43.04,43.32,66300.0,31.2981,31.4214,31.2183,31.4214,66300.0
2009-01-07 10:30:00,43.31,43.31,42.95,43.18,67800.0,31.4141,31.4141,31.153,31.3198,67800.0
2009-01-07 10:35:00,43.18,43.41,43.1,43.34,115100.0,31.3198,31.4867,31.2618,31.4359,115100.0
2009-01-07 10:40:00,43.33,43.66,43.31,43.64,81900.0,31.4286,31.668,31.4141,31.6535,81900.0
2009-01-07 10:45:00,43.64,43.81,43.49,43.57,122400.0,31.6535,31.7768,31.5447,31.6027,122400.0
2009-01-07 10:50:00,43.57,43.59,43.25,43.44,51600.0,31.6027,31.6172,31.3706,31.5084,51600.0
2009-01-07 10:55:00,43.41,43.74,43.25,43.73,50500.0,31.4867,31.726,31.3706,31.7188,50500.0
2009-01-07 11:00:00,43.71,43.71,43.54,43.6,66300.0,31.7043,31.7043,31.581,31.6245,66300.0
2009-01-07 11:05:00,43.6,43.85,43.57,43.78,71800.0,31.6245,31.8058,31.6027,31.755,71800.0
2009-01-07 11:10:00,43.75,43.76,43.55,43.56,61500.0,31.7333,31.7405,31.5882,31.5955,61500.0
2009-01-07 11:15:00,43.56,43.67,43.4,43.4,44400.0,31.5955,31.6753,31.4794,31.4794,44400.0
2009-01-07 11:20:00,43.4,43.43,43.27,43.33,53600.0,31.4794,31.5012,31.3851,31.4286,53600.0
2009-01-07 11:25:00,43.32,43.37,43.1,43.23,51700.0,31.4214,31.4577,31.2618,31.3561,51700.0
2009-01-07 11:30:00,43.24,43.36,43.17,43.34,40100.0,31.3634,31.4504,31.3126,31.4359,40100.0
2009-01-07 11:35:00,43.33,43.48,43.32,43.46,26000.0,31.4286,31.5374,31.4214,31.5229,26000.0
2009-01-07 11:40:00,43.48,43.74,43.44,43.61,22900.0,31.5374,31.726,31.5084,31.6317,22900.0
2009-01-07 11:45:00,43.6,43.8,43.58,43.62,36900.0,31.6245,31.7696,31.61,31.639,36900.0
2009-01-07 11:50:00,43.62,43.68,43.5,43.64,26800.0,31.639,31.6825,31.552,31.6535,26800.0
2009-01-07 11:55:00,43.63,43.75,43.61,43.71,24400.0,31.6462,31.7333,31.6317,31.7043,24400.0
2009-01-07 12:00:00,43.7,43.7,43.42,43.54,29700.0,31.697,31.697,31.4939,31.581,29700.0
2009-01-07 12:05:00,43.53,43.7,43.52,43.59,34800.0,31.5737,31.697,31.5665,31.6172,34800.0
2009-01-07 12:10:00,43.6,43.65,43.48,43.64,53400.0,31.6245,31.6608,31.5374,31.6535,53400.0
2009-01-07 12:15:00,43.64,43.73,43.48,43.58,47100.0,31.6535,31.7188,31.5374,31.61,47100.0
2009-01-07 12:20:00,43.6,43.6,43.31,43.34,29400.0,31.6245,31.6245,31.4141,31.4359,29400.0
2009-01-07 12:25:00,43.36,43.5,43.28,43.4,57500.0,31.4504,31.552,31.3924,31.4794,57500.0
2009-01-07 12:30:00,43.41,43.49,43.32,43.4,20800.0,31.4867,31.5447,31.4214,31.4794,20800.0
2009-01-07 12:35:00,43.4,43.59,43.4,43.55,24500.0,31.4794,31.6172,31.4794,31.5882,24500.0
2009-01-07 12:40:00,43.55,43.55,43.43,43.51,19300.0,31.5882,31.5882,31.5012,31.5592,19300.0
2009-01-07 12:45:00,43.48,43.58,43.41,43.42,33100.0,31.5374,31.61,31.4867,31.4939,33100.0
2009-01-07 12:50:00,43.41,43.44,43.27,43.29,13300.0,31.4867,31.5084,31.3851,31.3996,13300.0
2009-01-07 12:55:00,43.29,43.3,43.19,43.22,41200.0,31.3996,31.4069,31.3271,31.3489,41200.0
2009-01-07 13:00:00,43.22,43.24,43.17,43.21,25200.0,31.3489,31.3634,31.3126,31.3416,25200.0
2009-01-07 13:05:00,43.22,43.3,43.2,43.28,39500.0,31.3489,31.4069,31.3344,31.3924,39500.0
2009-01-07 13:10:00,43.29,43.33,43.2,43.2,32900.0,31.3996,31.4286,31.3344,31.3344,32900.0
2009-01-07 13:15:00,43.19,43.45,43.19,43.3,31800.0,31.3271,31.5157,31.3271,31.4069,31800.0
2009-01-07 13:20:00,43.3,43.3,43.06,43.06,25300.0,31.4069,31.4069,31.2328,31.2328,25300.0
2009-01-07 13:25:00,43.08,43.3,43.08,43.28,16000.0,31.2473,31.4069,31.2473,31.3924,16000.0
2009-01-07 13:30:00,43.27,43.44,43.22,43.39,35100.0,31.3851,31.5084,31.3489,31.4722,35100.0
2009-01-07 13:35:00,43.39,43.46,43.35,43.38,21200.0,31.4722,31.5229,31.4432,31.4649,21200.0
2009-01-07 13:40:00,43.39,43.39,43.04,43.07,40100.0,31.4722,31.4722,31.2183,31.2401,40100.0
2009-01-07 13:45:00,43.07,43.15,43.0,43.15,55200.0,31.2401,31.2981,31.1893,31.2981,55200.0
2009-01-07 13:50:00,43.14,43.17,43.01,43.1,39500.0,31.2908,31.3126,31.1965,31.2618,39500.0
2009-01-07 13:55:00,43.11,43.11,42.84,42.85,66100.0,31.2691,31.2691,31.0732,31.0805,66100.0
2009-01-07 14:00:00,42.86,42.93,42.71,42.77,51300.0,31.0877,31.1385,30.9789,31.0225,51300.0
2009-01-07 14:05:00,42.77,42.79,42.58,42.68,98400.0,31.0225,31.037,30.8846,30.9572,98400.0
2009-01-07 14:10:00,42.68,42.84,42.67,42.76,92200.0,30.9572,31.0732,30.9499,31.0152,92200.0
2009-01-07 14:15:00,42.77,42.81,42.71,42.72,64800.0,31.0225,31.0515,30.9789,30.9862,64800.0
2009-01-07 14:20:00,42.72,42.8,42.7,42.74,43500.0,30.9862,31.0442,30.9717,31.0007,43500.0
2009-01-07 14:25:00,42.73,42.8,42.69,42.71,51600.0,30.9934,31.0442,30.9644,30.9789,51600.0
2009-01-07 14:30:00,42.72,42.77,42.59,42.63,44000.0,30.9862,31.0225,30.8919,30.9209,44000.0
2009-01-07 14:35:00,42.63,42.71,42.57,42.68,42100.0,30.9209,30.9789,30.8774,30.9572,42100.0
2009-01-07 14:40:00,42.69,42.69,42.53,42.61,32600.0,30.9644,30.9644,30.8484,30.9064,32600.0
2009-01-07 14:45:00,42.6,42.61,42.42,42.48,56900.0,30.8992,30.9064,30.7686,30.8121,56900.0
2009-01-07 14:50:00,42.47,42.47,42.35,42.47,52500.0,30.8049,30.8049,30.7178,30.8049,52500.0
2009-01-07 14:55:00,42.48,42.48,42.17,42.21,60700.0,30.8121,30.8121,30.5873,30.6163,60700.0
2009-01-07 15:00:00,42.21,42.33,42.07,42.1,80900.0,30.6163,30.7033,30.5147,30.5365,80900.0
2009-01-07 15:05:00,42.1,42.11,41.89,42.07,111000.0,30.5365,30.5437,30.3842,30.5147,111000.0
2009-01-07 15:10:00,42.08,42.25,42.07,42.21,98400.0,30.522,30.6453,30.5147,30.6163,98400.0
2009-01-07 15:15:00,42.21,42.36,42.13,42.36,69000.0,30.6163,30.7251,30.5582,30.7251,69000.0
2009-01-07 15:20:00,42.36,42.4,42.07,42.37,64900.0,30.7251,30.7541,30.5147,30.7323,64900.0
2009-01-07 15:25:00,42.36,42.5,42.22,42.48,61500.0,30.7251,30.8266,30.6235,30.8121,61500.0
2009-01-07 15:30:00,42.48,42.64,42.41,42.54,109400.0,30.8121,30.9282,30.7613,30.8556,109400.0
2009-01-07 15:35:00,42.54,42.62,42.31,42.34,105500.0,30.8556,30.9137,30.6888,30.7106,105500.0
2009-01-07 15:40:00,42.31,42.44,42.27,42.38,99900.0,30.6888,30.7831,30.6598,30.7396,99900.0
2009-01-07 15:45:00,42.39,42.45,42.26,42.3,106500.0,30.7468,30.7904,30.6525,30.6816,106500.0
2009-01-07 15:50:00,42.29,42.37,42.22,42.32,122800.0,30.6743,30.7323,30.6235,30.6961,122800.0
2009-01-07 15:55:00,42.31,42.66,42.29,42.55,154700.0,30.6888,30.9427,30.6743,30.8629,154700.0
2009-01-08 09:30:00,43.4,44.13,43.21,43.81,234800.0,31.4794,32.0089,31.3416,31.7768,234800.0
2009-01-08 09:35:00,43.84,44.13,43.38,43.73,194500.0,31.7986,32.0089,31.4649,31.7188,194500.0
2009-01-08 09:40:00,43.71,44.29,43.61,44.18,156200.0,31.7043,32.125,31.6317,32.0452,156200.0
2009-01-08 09:45:00,44.15,44.24,43.87,43.87,65500.0,32.0234,32.0887,31.8203,31.8203,65500.0
2009-01-08 09:50:00,43.89,44.17,43.61,43.96,107700.0,31.8348,32.0379,31.6317,31.8856,107700.0
2009-01-08 09:55:00,43.96,44.24,43.96,44.24,63600.0,31.8856,32.0887,31.8856,32.0887,63600.0
2009-01-08 10:00:00,44.21,44.47,44.0,44.45,120500.0,32.0669,32.2555,31.9146,32.241,120500.0
2009-01-08 10:05:00,44.45,44.75,44.43,44.61,142900.0,32.241,32.4586,32.2265,32.3571,142900.0
2009-01-08 10:10:00,44.62,44.7,44.36,44.38,101600.0,32.3643,32.4224,32.1757,32.1902,101600.0
2009-01-08 10:15:00,44.38,44.44,44.0,44.05,103400.0,32.1902,32.2338,31.9146,31.9509,103400.0
2009-01-08 10:20:00,44.05,44.07,43.63,43.63,157400.0,31.9509,31.9654,31.6462,31.6462,157400.0
2009-01-08 10:25:00,43.63,43.66,43.17,43.25,314600.0,31.6462,31.668,31.3126,31.3706,314600.0
2009-01-08 10:30:00,43.26,43.61,43.24,43.49,92300.0,31.3779,31.6317,31.3634,31.5447,92300.0
2009-01-08 10:35:00,43.48,43.69,43.45,43.68,81300.0,31.5374,31.6898,31.5157,31.6825,81300.0
2009-01-08 10:40:00,43.69,43.85,43.54,43.57,61000.0,31.6898,31.8058,31.581,31.6027,61000.0
2009-01-08 10:45:00,43.56,43.78,43.53,43.75,36800.0,31.5955,31.755,31.5737,31.7333,36800.0
2009-01-08 10:50:00,43.75,43.85,43.68,43.74,40400.0,31.7333,31.8058,31.6825,31.726,40400.0
2009-01-08 10:55:00,43.77,43.8,43.46,43.68,45900.0,31.7478,31.7696,31.5229,31.6825,45900.0
2009-01-08 11:00:00,43.66,43.91,43.63,43.81,99100.0,31.668,31.8493,31.6462,31.7768,99100.0
2009-01-08 11:05:00,43.81,43.98,43.73,43.86,54900.0,31.7768,31.9001,31.7188,31.8131,54900.0
2009-01-08 11:10:00,43.86,43.87,43.68,43.78,50900.0,31.8131,31.8203,31.6825,31.755,50900.0
2009-01-08 11:15:00,43.75,43.9,43.74,43.86,81300.0,31.7333,31.8421,31.726,31.8131,81300.0
2009-01-08 11:20:00,43.87,44.22,43.84,43.99,74300.0,31.8203,32.0742,31.7986,31.9074,74300.0
2009-01-08 11:25:00,44.0,44.16,43.93,43.98,63000.0,31.9146,32.0307,31.8638,31.9001,63000.0
2009-01-08 11:30:00,43.96,43.99,43.8,43.94,88700.0,31.8856,31.9074,31.7696,31.8711,88700.0
2009-01-08 11:35:00,43.93,44.0,43.8,43.9,48500.0,31.8638,31.9146,31.7696,31.8421,48500.0
2009-01-08 11:40:00,43.92,43.96,43.8,43.92,59400.0,31.8566,31.8856,31.7696,31.8566,59400.0
2009-01-08 11:45:00,43.94,43.97,43.79,43.91,72700.0,31.8711,31.8929,31.7623,31.8493,72700.0
2009-01-08 11:50:00,43.93,43.98,43.72,43.98,116500.0,31.8638,31.9001,31.7115,31.9001,116500.0
2009-01-08 11:55:00,43.97,44.08,43.81,43.98,28300.0,31.8929,31.9726,31.7768,31.9001,28300.0
2009-01-08 12:00:00,44.0,44.15,43.97,44.04,44400.0,31.9146,32.0234,31.8929,31.9436,44400.0
2009-01-08 12:05:00,44.02,44.16,43.98,44.14,29100.0,31.9291,32.0307,31.9001,32.0162,29100.0
2009-01-08 12:10:00,44.15,44.44,44.13,44.41,50900.0,32.0234,32.2338,32.0089,32.212,50900.0
2009-01-08 12:15:00,44.41,44.56,44.28,44.33,35200.0,32.212,32.3208,32.1177,32.154,35200.0
2009-01-08 12:20:00,44.31,44.49,44.3,44.31,22500.0,32.1395,32.27,32.1322,32.1395,22500.0
2009-01-08 12:25:00,44.29,44.4,44.26,44.31,16000.0,32.125,32.2048,32.1032,32.1395,16000.0
2009-01-08 12:30:00,44.32,44.37,44.06,44.08,21600.0,32.1467,32.183,31.9581,31.9726,21600.0
2009-01-08 12:35:00,44.08,44.18,44.06,44.09,17300.0,31.9726,32.0452,31.9581,31.9799,17300.0
2009-01-08 12:40:00,44.09,44.36,44.09,44.35,19700.0,31.9799,32.1757,31.9799,32.1685,19700.0
2009-01-08 12:45:00,44.35,44.47,44.23,44.24,30900.0,32.1685,32.2555,32.0814,32.0887,30900.0
2009-01-08 12:50:00,44.24,44.42,44.16,44.23,46600.0,32.0887,32.2193,32.0307,32.0814,46600.0
2009-01-08 12:55:00,44.23,44.37,44.16,44.19,48200.0,32.0814,32.183,32.0307,32.0524,48200.0
2009-01-08 13:00:00,44.14,44.25,44.03,44.21,33400.0,32.0162,32.096,31.9364,32.0669,33400.0
2009-01-08 13:05:00,44.22,44.36,44.12,44.14,41600.0,32.0742,32.1757,32.0017,32.0162,41600.0
2009-01-08 13:10:00,44.14,44.22,44.05,44.17,35300.0,32.0162,32.0742,31.9509,32.0379,35300.0
2009-01-08 13:15:00,44.16,44.24,44.1,44.16,57900.0,32.0307,32.0887,31.9872,32.0307,57900.0
2009-01-08 13:20:00,44.16,44.36,44.1,44.21,65000.0,32.0307,32.1757,31.9872,32.0669,65000.0
2009-01-08 13:25:00,44.2,44.28,44.12,44.24,49000.0,32.0597,32.1177,32.0017,32.0887,49000.0
2009-01-08 13:30:00,44.22,44.48,44.16,44.42,142500.0,32.0742,32.2628,32.0307,32.2193,142500.0
2009-01-08 13:35:00,44.43,44.48,44.29,44.29,49000.0,32.2265,32.2628,32.125,32.125,49000.0
2009-01-08 13:40:00,44.29,44.43,44.28,44.37,87200.0,32.125,32.2265,32.1177,32.183,87200.0
2009-01-08 13:45:00,44.4,44.72,44.39,44.66,67300.0,32.2048,32.4369,32.1975,32.3933,67300.0
2009-01-08 13:50:00,44.65,44.75,44.56,44.71,55600.0,32.3861,32.4586,32.3208,32.4296,55600.0
2009-01-08 13:55:00,44.72,44.8,44.64,44.77,69700.0,32.4369,32.4949,32.3788,32.4731,69700.0
2009-01-08 14:00:00,44.77,44.87,44.67,44.67,62500.0,32.4731,32.5457,32.4006,32.4006,62500.0
2009-01-08 14:05:00,44.67,44.99,44.67,44.92,80100.0,32.4006,32.6327,32.4006,32.5819,80100.0
2009-01-08 14:10:00,44.95,45.0,44.92,44.99,95900.0,32.6037,32.64,32.5819,32.6327,95900.0
2009-01-08 14:15:00,44.99,45.19,44.98,45.05,85900.0,32.6327,32.7778,32.6254,32.6762,85900.0
2009-01-08 14:20:00,45.05,45.14,44.95,44.97,76800.0,32.6762,32.7415,32.6037,32.6182,76800.0
2009-01-08 14:25:00,44.96,45.07,44.9,44.9,73100.0,32.6109,32.6907,32.5674,32.5674,73100.0
2009-01-08 14:30:00,44.91,44.99,44.69,44.74,66200.0,32.5747,32.6327,32.4151,32.4514,66200.0
2009-01-08 14:35:00,44.77,44.83,44.75,44.82,66500.0,32.4731,32.5166,32.4586,32.5094,66500.0
2009-01-08 14:40:00,44.82,45.15,44.77,45.1,100300.0,32.5094,32.7488,32.4731,32.7125,100300.0
2009-01-08 14:45:00,45.1,45.24,45.07,45.22,177600.0,32.7125,32.814,32.6907,32.7995,177600.0
2009-01-08 14:50:00,45.22,45.62,45.21,45.43,155900.0,32.7995,33.0897,32.7923,32.9518,155900.0
2009-01-08 14:55:00,45.43,45.52,45.22,45.41,115900.0,32.9518,33.0171,32.7995,32.9373,115900.0
2009-01-08 15:00:00,45.41,45.68,45.34,45.44,177400.0,32.9373,33.1332,32.8866,32.9591,177400.0
2009-01-08 15:05:00,45.45,45.55,45.17,45.19,94800.0,32.9664,33.0389,32.7633,32.7778,94800.0
2009-01-08 15:10:00,45.19,45.35,45.11,45.18,66800.0,32.7778,32.8938,32.7197,32.7705,66800.0
2009-01-08 15:15:00,45.17,45.42,45.11,45.3,90200.0,32.7633,32.9446,32.7197,32.8576,90200.0
2009-01-08 15:20:00,45.28,45.39,45.18,45.26,132000.0,32.843,32.9228,32.7705,32.8285,132000.0
2009-01-08 15:25:00,45.29,45.39,45.15,45.35,76500.0,32.8503,32.9228,32.7488,32.8938,76500.0
2009-01-08 15:30:00,45.37,45.4,45.19,45.24,119300.0,32.9083,32.9301,32.7778,32.814,119300.0
2009-01-08 15:35:00,45.24,45.26,44.86,45.03,250200.0,32.814,32.8285,32.5384,32.6617,250200.0
2009-01-08 15:40:00,45.04,45.2,44.99,45.09,204900.0,32.669,32.785,32.6327,32.7052,204900.0
2009-01-08 15:45:00,45.09,45.15,45.0,45.09,202100.0,32.7052,32.7488,32.64,32.7052,202100.0
2009-01-08 15:50:00,45.1,45.15,44.94,45.04,217800.0,32.7125,32.7488,32.5964,32.669,217800.0
2009-01-08 15:55:00,45.03,45.3,45.02,45.26,274100.0,32.6617,32.8576,32.6545,32.8285,274100.0
2009-01-09 09:30:00,45.19,46.23,44.82,46.19,237800.0,32.7778,33.5321,32.5094,33.5031,237800.0
2009-01-09 09:35:00,46.17,46.19,45.54,45.75,219700.0,33.4886,33.5031,33.0316,33.184,219700.0
2009-01-09 09:40:00,45.75,45.81,45.19,45.34,151000.0,33.184,33.2275,32.7778,32.8866,151000.0
2009-01-09 09:45:00,45.37,45.45,44.77,44.78,200300.0,32.9083,32.9664,32.4731,32.4804,200300.0
2009-01-09 09:50:00,44.79,44.94,44.7,44.78,148100.0,32.4876,32.5964,32.4224,32.4804,148100.0
2009-01-09 09:55:00,44.77,45.24,44.66,45.24,96300.0,32.4731,32.814,32.3933,32.814,96300.0
2009-01-09 10:00:00,45.22,45.78,44.78,45.65,101800.0,32.7995,33.2057,32.4804,33.1114,101800.0
2009-01-09 10:05:00,45.65,45.67,45.35,45.51,79800.0,33.1114,33.1259,32.8938,33.0099,79800.0
2009-01-09 10:10:00,45.51,45.58,45.14,45.31,94400.0,33.0099,33.0606,32.7415,32.8648,94400.0
2009-01-09 10:15:00,45.34,45.36,45.06,45.32,81800.0,32.8866,32.9011,32.6835,32.8721,81800.0
2009-01-09 10:20:00,45.3,45.3,45.02,45.08,102100.0,32.8576,32.8576,32.6545,32.698,102100.0
2009-01-09 10:25:00,45.08,45.15,44.89,45.0,103500.0,32.698,32.7488,32.5602,32.64,103500.0
2009-01-09 10:30:00,45.02,45.02,44.75,44.77,83000.0,32.6545,32.6545,32.4586,32.4731,83000.0
2009-01-09 10:35:00,44.77,45.02,44.51,45.02,114400.0,32.4731,32.6545,32.2845,32.6545,114400.0
2009-01-09 10:40:00,45.02,45.22,44.91,45.2,59700.0,32.6545,32.7995,32.5747,32.785,59700.0
2009-01-09 10:45:00,45.2,45.33,45.1,45.32,70400.0,32.785,32.8793,32.7125,32.8721,70400.0
2009-01-09 10:50:00,45.31,45.33,45.06,45.31,62000.0,32.8648,32.8793,32.6835,32.8648,62000.0
2009-01-09 10:55:00,45.28,45.4,45.18,45.31,64700.0,32.843,32.9301,32.7705,32.8648,64700.0
2009-01-09 11:00:00,45.31,45.36,45.24,45.35,38700.0,32.8648,32.9011,32.814,32.8938,38700.0
2009-01-09 11:05:00,45.33,45.79,45.33,45.74,85700.0,32.8793,33.213,32.8793,33.1767,85700.0
2009-01-09 11:10:00,45.74,45.79,45.42,45.77,83000.0,33.1767,33.213,32.9446,33.1985,83000.0
2009-01-09 11:15:00,45.77,45.8,45.64,45.78,68100.0,33.1985,33.2202,33.1042,33.2057,68100.0
2009-01-09 11:20:00,45.77,45.96,45.75,45.88,135700.0,33.1985,33.3363,33.184,33.2782,135700.0
2009-01-09 11:25:00,45.89,45.94,45.72,45.72,72300.0,33.2855,33.3218,33.1622,33.1622,72300.0
2009-01-09 11:30:00,45.72,45.87,45.66,45.87,57100.0,33.1622,33.271,33.1187,33.271,57100.0
2009-01-09 11:35:00,45.87,45.98,45.85,45.92,60200.0,33.271,33.3508,33.2565,33.3073,60200.0
2009-01-09 11:40:00,45.88,45.94,45.65,45.73,35500.0,33.2782,33.3218,33.1114,33.1694,35500.0
2009-01-09 11:45:00,45.72,45.84,45.64,45.81,34600.0,33.1622,33.2492,33.1042,33.2275,34600.0
2009-01-09 11:50:00,45.8,45.81,45.47,45.78,56000.0,33.2202,33.2275,32.9809,33.2057,56000.0
2009-01-09 11:55:00,45.77,45.94,45.72,45.86,52700.0,33.1985,33.3218,33.1622,33.2637,52700.0
2009-01-09 12:00:00,45.86,45.92,45.73,45.87,37900.0,33.2637,33.3073,33.1694,33.271,37900.0
2009-01-09 12:05:00,45.87,46.0,45.87,46.0,83000.0,33.271,33.3653,33.271,33.3653,83000.0
2009-01-09 12:10:00,46.0,46.12,45.84,45.86,59200.0,33.3653,33.4523,33.2492,33.2637,59200.0
2009-01-09 12:15:00,45.85,45.88,45.73,45.84,32800.0,33.2565,33.2782,33.1694,33.2492,32800.0
2009-01-09 12:20:00,45.82,45.94,45.65,45.71,51200.0,33.2347,33.3218,33.1114,33.1549,51200.0
2009-01-09 12:25:00,45.74,45.92,45.73,45.86,27300.0,33.1767,33.3073,33.1694,33.2637,27300.0
2009-01-09 12:30:00,45.8,45.8,45.55,45.62,57500.0,33.2202,33.2202,33.0389,33.0897,57500.0
2009-01-09 12:35:00,45.62,45.66,45.41,45.56,69000.0,33.0897,33.1187,32.9373,33.0461,69000.0
2009-01-09 12:40:00,45.59,45.66,45.43,45.66,54500.0,33.0679,33.1187,32.9518,33.1187,54500.0
2009-01-09 12:45:00,45.67,45.73,45.44,45.54,52900.0,33.1259,33.1694,32.9591,33.0316,52900.0
2009-01-09 12:50:00,45.53,45.75,45.51,45.73,27500.0,33.0244,33.184,33.0099,33.1694,27500.0
2009-01-09 12:55:00,45.73,45.75,45.69,45.74,28900.0,33.1694,33.184,33.1404,33.1767,28900.0
2009-01-09 13:00:00,45.74,46.22,45.74,46.2,92400.0,33.1767,33.5249,33.1767,33.5103,92400.0
2009-01-09 13:05:00,46.18,46.37,46.08,46.27,156200.0,33.4958,33.6337,33.4233,33.5611,156200.0
2009-01-09 13:10:00,46.24,46.45,46.22,46.3,75000.0,33.5394,33.6917,33.5249,33.5829,75000.0
2009-01-09 13:15:00,46.3,46.3,45.97,46.22,67700.0,33.5829,33.5829,33.3435,33.5249,67700.0
2009-01-09 13:20:00,46.2,46.21,46.0,46.1,36500.0,33.5103,33.5176,33.3653,33.4378,36500.0
2009-01-09 13:25:00,46.08,46.13,45.93,46.09,36800.0,33.4233,33.4596,33.3145,33.4306,36800.0
2009-01-09 13:30:00,46.08,46.09,45.9,46.0,31700.0,33.4233,33.4306,33.2928,33.3653,31700.0
2009-01-09 13:35:00,46.0,46.32,45.98,46.19,61900.0,33.3653,33.5974,33.3508,33.5031,61900.0
2009-01-09 13:40:00,46.18,46.48,46.18,46.29,56400.0,33.4958,33.7134,33.4958,33.5756,56400.0
2009-01-09 13:45:00,46.28,46.32,46.19,46.22,41300.0,33.5684,33.5974,33.5031,33.5249,41300.0
2009-01-09 13:50:00,46.24,46.24,45.83,45.84,57000.0,33.5394,33.5394,33.242,33.2492,57000.0
2009-01-09 13:55:00,45.83,45.91,45.63,45.8,53300.0,33.242,33.3,33.0969,33.2202,53300.0
2009-01-09 14:00:00,45.8,46.0,45.78,45.93,40800.0,33.2202,33.3653,33.2057,33.3145,40800.0
2009-01-09 14:05:00,45.92,46.14,45.92,46.13,35900.0,33.3073,33.4668,33.3073,33.4596,35900.0
2009-01-09 14:10:00,46.13,46.13,45.93,45.96,48300.0,33.4596,33.4596,33.3145,33.3363,48300.0
2009-01-09 14:15:00,45.99,46.16,45.85,46.13,66300.0,33.358,33.4813,33.2565,33.4596,66300.0
2009-01-09 14:20:00,46.12,46.22,45.9,45.94,46200.0,33.4523,33.5249,33.2928,33.3218,46200.0
2009-01-09 14:25:00,45.94,46.11,45.87,46.01,74100.0,33.3218,33.4451,33.271,33.3725,74100.0
2009-01-09 14:30:00,45.99,46.19,45.92,46.11,91300.0,33.358,33.5031,33.3073,33.4451,91300.0
2009-01-09 14:35:00,46.13,46.14,45.95,46.02,73900.0,33.4596,33.4668,33.329,33.3798,73900.0
2009-01-09 14:40:00,46.02,46.3,45.84,46.3,92500.0,33.3798,33.5829,33.2492,33.5829,92500.0
2009-01-09 14:45:00,46.29,46.45,46.28,46.3,88600.0,33.5756,33.6917,33.5684,33.5829,88600.0
2009-01-09 14:50:00,46.27,46.39,46.21,46.38,53100.0,33.5611,33.6482,33.5176,33.6409,53100.0
2009-01-09 14:55:00,46.38,46.51,46.27,46.44,131300.0,33.6409,33.7352,33.5611,33.6844,131300.0
2009-01-09 15:00:00,46.45,46.68,46.41,46.63,180500.0,33.6917,33.8585,33.6627,33.8222,180500.0
2009-01-09 15:05:00,46.64,46.76,46.42,46.53,141800.0,33.8295,33.9165,33.6699,33.7497,141800.0
2009-01-09 15:10:00,46.53,46.63,46.46,46.54,87600.0,33.7497,33.8222,33.6989,33.757,87600.0
2009-01-09 15:15:00,46.54,46.67,46.35,46.64,115900.0,33.757,33.8513,33.6191,33.8295,115900.0
2009-01-09 15:20:00,46.66,46.67,46.25,46.28,118100.0,33.844,33.8513,33.5466,33.5684,118100.0
2009-01-09 15:25:00,46.26,46.28,45.91,46.11,166200.0,33.5539,33.5684,33.3,33.4451,166200.0
2009-01-09 15:30:00,46.09,46.32,46.05,46.26,142100.0,33.4306,33.5974,33.4015,33.5539,142100.0
2009-01-09 15:35:00,46.25,46.4,46.07,46.37,141000.0,33.5466,33.6554,33.4161,33.6337,141000.0
2009-01-09 15:40:00,46.37,46.43,46.18,46.31,161600.0,33.6337,33.6772,33.4958,33.5901,161600.0
2009-01-09 15:45:00,46.33,46.41,46.18,46.23,197400.0,33.6046,33.6627,33.4958,33.5321,197400.0
2009-01-09 15:50:00,46.23,46.39,45.88,46.02,251600.0,33.5321,33.6482,33.2782,33.3798,251600.0
2009-01-09 15:55:00,46.0,46.16,45.93,46.0,240400.0,33.3653,33.4813,33.3145,33.3653,240400.0
2009-01-12 09:30:00,44.55,45.0,44.52,44.54,178200.0,32.3136,32.64,32.2918,32.3063,178200.0
2009-01-12 09:35:00,44.54,44.76,44.28,44.31,175500.0,32.3063,32.4659,32.1177,32.1395,175500.0
2009-01-12 09:40:00,44.29,44.52,43.8,43.98,134500.0,32.125,32.2918,31.7696,31.9001,134500.0
2009-01-12 09:45:00,43.99,44.16,43.88,43.97,87500.0,31.9074,32.0307,31.8276,31.8929,87500.0
2009-01-12 09:50:00,43.96,43.98,43.58,43.63,110900.0,31.8856,31.9001,31.61,31.6462,110900.0
2009-01-12 09:55:00,43.61,43.74,43.48,43.73,96800.0,31.6317,31.726,31.5374,31.7188,96800.0
2009-01-12 10:00:00,43.72,43.92,43.5,43.5,109900.0,31.7115,31.8566,31.552,31.552,109900.0
2009-01-12 10:05:00,43.52,43.56,43.31,43.44,127300.0,31.5665,31.5955,31.4141,31.5084,127300.0
2009-01-12 10:10:00,43.43,43.46,43.05,43.15,135100.0,31.5012,31.5229,31.2256,31.2981,135100.0
2009-01-12 10:15:00,43.14,43.26,43.03,43.07,61800.0,31.2908,31.3779,31.211,31.2401,61800.0
2009-01-12 10:20:00,43.07,43.07,42.74,42.81,119200.0,31.2401,31.2401,31.0007,31.0515,119200.0
2009-01-12 10:25:00,42.78,43.02,42.77,42.97,77100.0,31.0297,31.2038,31.0225,31.1675,77100.0
2009-01-12 10:30:00,42.96,43.22,42.94,43.01,77800.0,31.1603,31.3489,31.1458,31.1965,77800.0
2009-01-12 10:35:00,43.01,43.01,42.73,42.85,97600.0,31.1965,31.1965,30.9934,31.0805,97600.0
2009-01-12 10:40:00,42.85,43.23,42.85,43.22,84400.0,31.0805,31.3561,31.0805,31.3489,84400.0
2009-01-12 10:45:00,43.23,43.43,43.08,43.11,99000.0,31.3561,31.5012,31.2473,31.2691,99000.0
2009-01-12 10:50:00,43.11,43.15,42.9,42.9,123200.0,31.2691,31.2981,31.1168,31.1168,123200.0
2009-01-12 10:55:00,42.9,42.91,42.76,42.77,42500.0,31.1168,31.124,31.0152,31.0225,42500.0
2009-01-12 11:00:00,42.77,42.84,42.68,42.79,50000.0,31.0225,31.0732,30.9572,31.037,50000.0
2009-01-12 11:05:00,42.79,42.83,42.7,42.83,44700.0,31.037,31.066,30.9717,31.066,44700.0
2009-01-12 11:10:00,42.82,42.93,42.8,42.87,74600.0,31.0587,31.1385,31.0442,31.095,74600.0
2009-01-12 11:15:00,42.84,42.9,42.78,42.85,74700.0,31.0732,31.1168,31.0297,31.0805,74700.0
2009-01-12 11:20:00,42.84,42.85,42.68,42.73,48200.0,31.0732,31.0805,30.9572,30.9934,48200.0
2009-01-12 11:25:00,42.75,42.75,42.51,42.6,84300.0,31.008,31.008,30.8339,30.8992,84300.0
2009-01-12 11:30:00,42.61,42.85,42.52,42.69,71600.0,30.9064,31.0805,30.8411,30.9644,71600.0
2009-01-12 11:35:00,42.69,42.72,42.49,42.63,65700.0,30.9644,30.9862,30.8194,30.9209,65700.0
2009-01-12 11:40:00,42.62,42.62,42.3,42.3,59400.0,30.9137,30.9137,30.6816,30.6816,59400.0
2009-01-12 11:45:00,42.3,42.3,42.04,42.16,123200.0,30.6816,30.6816,30.493,30.58,123200.0
2009-01-12 11:50:00,42.16,42.22,42.07,42.17,60000.0,30.58,30.6235,30.5147,30.5873,60000.0
2009-01-12 11:55:00,42.17,42.22,42.13,42.19,54700.0,30.5873,30.6235,30.5582,30.6018,54700.0
2009-01-12 12:00:00,42.18,42.41,42.15,42.38,81000.0,30.5945,30.7613,30.5728,30.7396,81000.0
2009-01-12 12:05:00,42.37,42.55,42.35,42.53,43400.0,30.7323,30.8629,30.7178,30.8484,43400.0
2009-01-12 12:10:00,42.52,42.7,42.52,42.63,46000.0,30.8411,30.9717,30.8411,30.9209,46000.0
2009-01-12 12:15:00,42.62,42.65,42.35,42.36,36000.0,30.9137,30.9354,30.7178,30.7251,36000.0
2009-01-12 12:20:00,42.36,42.51,42.22,42.25,26200.0,30.7251,30.8339,30.6235,30.6453,26200.0
2009-01-12 12:25:00,42.22,42.37,42.21,42.28,25300.0,30.6235,30.7323,30.6163,30.667,25300.0
2009-01-12 12:30:00,42.29,42.37,42.27,42.35,34800.0,30.6743,30.7323,30.6598,30.7178,34800.0
2009-01-12 12:35:00,42.34,42.41,42.29,42.32,119500.0,30.7106,30.7613,30.6743,30.6961,119500.0
2009-01-12 12:40:00,42.32,42.44,42.32,42.36,24900.0,30.6961,30.7831,30.6961,30.7251,24900.0
2009-01-12 12:45:00,42.36,42.36,42.23,42.29,34200.0,30.7251,30.7251,30.6308,30.6743,34200.0
2009-01-12 12:50:00,42.29,42.3,42.13,42.16,63300.0,30.6743,30.6816,30.5582,30.58,63300.0
2009-01-12 12:55:00,42.19,42.21,42.1,42.13,50500.0,30.6018,30.6163,30.5365,30.5582,50500.0
2009-01-12 13:00:00,42.13,42.13,42.05,42.07,32100.0,30.5582,30.5582,30.5002,30.5147,32100.0
2009-01-12 13:05:00,42.06,42.24,42.05,42.23,26500.0,30.5075,30.638,30.5002,30.6308,26500.0
2009-01-12 13:10:00,42.23,42.4,42.23,42.34,30700.0,30.6308,30.7541,30.6308,30.7106,30700.0
2009-01-12 13:15:00,42.34,42.37,42.29,42.35,36300.0,30.7106,30.7323,30.6743,30.7178,36300.0
2009-01-12 13:20:00,42.33,42.33,42.15,42.17,37800.0,30.7033,30.7033,30.5728,30.5873,37800.0
2009-01-12 13:25:00,42.17,42.24,42.05,42.1,35700.0,30.5873,30.638,30.5002,30.5365,35700.0
2009-01-12 13:30:00,42.08,42.1,41.8,41.81,86000.0,30.522,30.5365,30.3189,30.3261,86000.0
2009-01-12 13:35:00,41.81,41.89,41.76,41.76,56900.0,30.3261,30.3842,30.2899,30.2899,56900.0
2009-01-12 13:40:00,41.76,41.92,41.75,41.86,61000.0,30.2899,30.4059,30.2826,30.3624,61000.0
2009-01-12 13:45:00,41.86,42.26,41.86,42.26,60100.0,30.3624,30.6525,30.3624,30.6525,60100.0
2009-01-12 13:50:00,42.26,42.32,42.15,42.29,56200.0,30.6525,30.6961,30.5728,30.6743,56200.0
2009-01-12 13:55:00,42.28,42.4,41.95,42.0,58400.0,30.667,30.7541,30.4277,30.464,58400.0
2009-01-12 14:00:00,41.97,42.03,41.63,41.64,75700.0,30.4422,30.4857,30.1956,30.2028,75700.0
2009-01-12 14:05:00,41.64,41.7,41.51,41.63,67000.0,30.2028,30.2464,30.1085,30.1956,67000.0
2009-01-12 14:10:00,41.63,41.77,41.4,41.52,83300.0,30.1956,30.2971,30.0288,30.1158,83300.0
2009-01-12 14:15:00,41.5,41.6,41.47,41.52,50800.0,30.1013,30.1738,30.0795,30.1158,50800.0
2009-01-12 14:20:00,41.52,41.55,41.26,41.55,91800.0,30.1158,30.1376,29.9272,30.1376,91800.0
2009-01-12 14:25:00,41.54,41.56,41.2,41.2,107300.0,30.1303,30.1448,29.8837,29.8837,107300.0
2009-01-12 14:30:00,41.2,41.22,41.0,41.09,126600.0,29.8837,29.8982,29.7386,29.8039,126600.0
2009-01-12 14:35:00,41.08,41.23,41.06,41.12,111100.0,29.7966,29.9054,29.7821,29.8257,111100.0
2009-01-12 14:40:00,41.11,41.12,40.8,40.89,162300.0,29.8184,29.8257,29.5936,29.6588,162300.0
2009-01-12 14:45:00,40.89,41.01,40.8,40.98,154900.0,29.6588,29.7459,29.5936,29.7241,154900.0
2009-01-12 14:50:00,40.98,41.07,40.85,40.88,167100.0,29.7241,29.7894,29.6298,29.6516,167100.0
2009-01-12 14:55:00,40.88,40.91,40.75,40.8,165300.0,29.6516,29.6733,29.5573,29.5936,165300.0
2009-01-12 15:00:00,40.8,41.14,40.75,41.05,201300.0,29.5936,29.8402,29.5573,29.7749,201300.0
2009-01-12 15:05:00,41.05,41.13,40.91,41.1,131300.0,29.7749,29.8329,29.6733,29.8112,131300.0
2009-01-12 15:10:00,41.1,41.13,40.94,41.02,92700.0,29.8112,29.8329,29.6951,29.7531,92700.0
2009-01-12 15:15:00,41.01,41.3,40.99,41.13,81800.0,29.7459,29.9562,29.7314,29.8329,81800.0
2009-01-12 15:20:00,41.13,41.5,41.07,41.35,109700.0,29.8329,30.1013,29.7894,29.9925,109700.0
2009-01-12 15:25:00,41.34,41.35,41.14,41.29,119800.0,29.9852,29.9925,29.8402,29.949,119800.0
2009-01-12 15:30:00,41.28,41.51,41.13,41.13,139600.0,29.9417,30.1085,29.8329,29.8329,139600.0
2009-01-12 15:35:00,41.13,41.31,41.07,41.2,130000.0,29.8329,29.9635,29.7894,29.8837,130000.0
2009-01-12 15:40:00,41.2,41.33,41.05,41.33,217900.0,29.8837,29.978,29.7749,29.978,217900.0
2009-01-12 15:45:00,41.33,41.56,41.24,41.52,215600.0,29.978,30.1448,29.9127,30.1158,215600.0
2009-01-12 15:50:00,41.51,41.83,41.49,41.6,192500.0,30.1085,30.3406,30.094,30.1738,192500.0
2009-01-12 15:55:00,41.61,41.65,41.52,41.57,236600.0,30.1811,30.2101,30.1158,30.1521,236600.0
2009-01-13 09:30:00,40.3,40.7,39.57,39.65,433200.0,29.2309,29.521,28.7014,28.7594,433200.0
2009-01-13 09:35:00,39.65,40.3,39.6,40.06,268000.0,28.7594,29.2309,28.7232,29.0568,268000.0
2009-01-13 09:40:00,40.05,40.66,40.05,40.52,213200.0,29.0496,29.492,29.0496,29.3905,213200.0
2009-01-13 09:45:00,40.53,40.79,40.31,40.48,221200.0,29.3977,29.5863,29.2381,29.3614,221200.0
2009-01-13 09:50:00,40.5,41.0,40.42,40.87,202400.0,29.376,29.7386,29.3179,29.6443,202400.0
2009-01-13 09:55:00,40.88,41.0,40.57,40.94,211600.0,29.6516,29.7386,29.4267,29.6951,211600.0
2009-01-13 10:00:00,40.95,41.14,40.82,40.99,156800.0,29.7024,29.8402,29.6081,29.7314,156800.0
2009-01-13 10:05:00,41.0,41.07,40.85,40.97,115800.0,29.7386,29.7894,29.6298,29.7169,115800.0
2009-01-13 10:10:00,40.95,41.05,40.68,40.96,88800.0,29.7024,29.7749,29.5065,29.7096,88800.0
2009-01-13 10:15:00,40.89,41.32,40.87,41.25,171400.0,29.6588,29.9707,29.6443,29.92,171400.0
2009-01-13 10:20:00,41.26,41.31,40.67,40.67,171600.0,29.9272,29.9635,29.4993,29.4993,171600.0
2009-01-13 10:25:00,40.66,40.8,40.22,40.41,220700.0,29.492,29.5936,29.1729,29.3107,220700.0
2009-01-13 10:30:00,40.39,40.63,40.34,40.36,96400.0,29.2962,29.4702,29.2599,29.2744,96400.0
2009-01-13 10:35:00,40.37,40.7,40.24,40.63,82200.0,29.2817,29.521,29.1874,29.4702,82200.0
2009-01-13 10:40:00,40.63,40.7,40.51,40.57,62700.0,29.4702,29.521,29.3832,29.4267,62700.0
2009-01-13 10:45:00,40.57,40.75,40.56,40.56,82500.0,29.4267,29.5573,29.4195,29.4195,82500.0
2009-01-13 10:50:00,40.56,40.79,40.44,40.7,144600.0,29.4195,29.5863,29.3324,29.521,144600.0
2009-01-13 10:55:00,40.71,40.79,40.41,40.6,105000.0,29.5283,29.5863,29.3107,29.4485,105000.0
2009-01-13 11:00:00,40.57,40.73,40.47,40.52,71200.0,29.4267,29.5428,29.3542,29.3905,71200.0
2009-01-13 11:05:00,40.51,40.67,40.49,40.53,77900.0,29.3832,29.4993,29.3687,29.3977,77900.0
2009-01-13 11:10:00,40.52,40.56,40.19,40.45,108000.0,29.3905,29.4195,29.1511,29.3397,108000.0
2009-01-13 11:15:00,40.43,40.45,40.15,40.21,63700.0,29.3252,29.3397,29.1221,29.1656,63700.0
2009-01-13 11:20:00,40.21,40.22,40.02,40.06,69800.0,29.1656,29.1729,29.0278,29.0568,69800.0
2009-01-13 11:25:00,40.06,40.42,40.0,40.42,86600.0,29.0568,29.3179,29.0133,29.3179,86600.0
2009-01-13 11:30:00,40.42,40.6,40.34,40.5,87500.0,29.3179,29.4485,29.2599,29.376,87500.0
2009-01-13 11:35:00,40.5,40.7,40.44,40.65,70600.0,29.376,29.521,29.3324,29.4848,70600.0
2009-01-13 11:40:00,40.68,40.98,40.57,40.62,80500.0,29.5065,29.7241,29.4267,29.463,80500.0
2009-01-13 11:45:00,40.62,40.74,40.56,40.56,73300.0,29.463,29.55,29.4195,29.4195,73300.0
2009-01-13 11:50:00,40.57,40.79,40.52,40.54,63900.0,29.4267,29.5863,29.3905,29.405,63900.0
2009-01-13 11:55:00,40.55,40.76,40.43,40.62,61200.0,29.4122,29.5645,29.3252,29.463,61200.0
2009-01-13 12:00:00,40.61,40.69,40.49,40.52,47900.0,29.4557,29.5138,29.3687,29.3905,47900.0
2009-01-13 12:05:00,40.49,40.54,40.33,40.46,45500.0,29.3687,29.405,29.2526,29.3469,45500.0
2009-01-13 12:10:00,40.46,40.54,40.33,40.47,45200.0,29.3469,29.405,29.2526,29.3542,45200.0
2009-01-13 12:15:00,40.47,40.47,40.3,40.44,41600.0,29.3542,29.3542,29.2309,29.3324,41600.0
2009-01-13 12:20:00,40.44,40.56,40.44,40.49,47900.0,29.3324,29.4195,29.3324,29.3687,47900.0
2009-01-13 12:25:00,40.5,40.51,40.39,40.45,28600.0,29.376,29.3832,29.2962,29.3397,28600.0
2009-01-13 12:30:00,40.44,40.52,40.38,40.52,38300.0,29.3324,29.3905,29.2889,29.3905,38300.0
2009-01-13 12:35:00,40.5,40.54,40.38,40.49,47900.0,29.376,29.405,29.2889,29.3687,47900.0
2009-01-13 12:40:00,40.49,40.54,40.25,40.29,28200.0,29.3687,29.405,29.1946,29.2236,28200.0
2009-01-13 12:45:00,40.28,40.35,40.2,40.35,46200.0,29.2164,29.2672,29.1584,29.2672,46200.0
2009-01-13 12:50:00,40.36,40.61,40.36,40.59,33200.0,29.2744,29.4557,29.2744,29.4412,33200.0
2009-01-13 12:55:00,40.59,40.65,40.38,40.38,42900.0,29.4412,29.4848,29.2889,29.2889,42900.0
2009-01-13 13:00:00,40.39,40.42,40.26,40.32,41600.0,29.2962,29.3179,29.2019,29.2454,41600.0
2009-01-13 13:05:00,40.32,40.5,40.31,40.47,32100.0,29.2454,29.376,29.2381,29.3542,32100.0
2009-01-13 13:10:00,40.48,40.62,40.42,40.59,34600.0,29.3614,29.463,29.3179,29.4412,34600.0
2009-01-13 13:15:00,40.59,40.61,40.29,40.3,32900.0,29.4412,29.4557,29.2236,29.2309,32900.0
2009-01-13 13:20:00,40.28,40.29,40.09,40.12,58800.0,29.2164,29.2236,29.0786,29.1003,58800.0
2009-01-13 13:25:00,40.12,40.13,39.97,40.03,61100.0,29.1003,29.1076,28.9915,29.035,61100.0
2009-01-13 13:30:00,40.03,40.08,39.86,40.07,56200.0,29.035,29.0713,28.9117,29.0641,56200.0
2009-01-13 13:35:00,40.07,40.19,40.03,40.05,51000.0,29.0641,29.1511,29.035,29.0496,51000.0
2009-01-13 13:40:00,40.05,40.15,39.76,39.98,60800.0,29.0496,29.1221,28.8392,28.9988,60800.0
2009-01-13 13:45:00,39.97,39.99,39.75,39.8,30900.0,28.9915,29.006,28.832,28.8682,30900.0
2009-01-13 13:50:00,39.79,39.89,39.79,39.82,51600.0,28.861,28.9335,28.861,28.8827,51600.0
2009-01-13 13:55:00,39.82,39.85,39.62,39.7,52100.0,28.8827,28.9045,28.7377,28.7957,52100.0
2009-01-13 14:00:00,39.7,39.81,39.68,39.72,42000.0,28.7957,28.8755,28.7812,28.8102,42000.0
2009-01-13 14:05:00,39.72,39.84,39.7,39.72,66500.0,28.8102,28.8972,28.7957,28.8102,66500.0
2009-01-13 14:10:00,39.72,39.9,39.72,39.87,33500.0,28.8102,28.9408,28.8102,28.919,33500.0
2009-01-13 14:15:00,39.87,39.88,39.74,39.8,51800.0,28.919,28.9262,28.8247,28.8682,51800.0
2009-01-13 14:20:00,39.8,39.81,39.62,39.65,67900.0,28.8682,28.8755,28.7377,28.7594,67900.0
2009-01-13 14:25:00,39.65,39.75,39.6,39.72,76500.0,28.7594,28.832,28.7232,28.8102,76500.0
2009-01-13 14:30:00,39.72,40.24,39.7,40.08,67900.0,28.8102,29.1874,28.7957,29.0713,67900.0
2009-01-13 14:35:00,40.08,40.33,40.06,40.24,61400.0,29.0713,29.2526,29.0568,29.1874,61400.0
2009-01-13 14:40:00,40.22,40.47,40.22,40.3,49200.0,29.1729,29.3542,29.1729,29.2309,49200.0
2009-01-13 14:45:00,40.3,40.71,40.29,40.51,78300.0,29.2309,29.5283,29.2236,29.3832,78300.0
2009-01-13 14:50:00,40.49,40.7,40.46,40.53,74600.0,29.3687,29.521,29.3469,29.3977,74600.0
2009-01-13 14:55:00,40.52,40.8,40.42,40.42,53500.0,29.3905,29.5936,29.3179,29.3179,53500.0
2009-01-13 15:00:00,40.41,40.41,40.21,40.38,63900.0,29.3107,29.3107,29.1656,29.2889,63900.0
2009-01-13 15:05:00,40.38,40.41,39.92,39.97,70400.0,29.2889,29.3107,28.9553,28.9915,70400.0
2009-01-13 15:10:00,39.98,40.22,39.92,40.14,75800.0,28.9988,29.1729,28.9553,29.1148,75800.0
2009-01-13 15:15:00,40.15,40.32,40.02,40.23,50600.0,29.1221,29.2454,29.0278,29.1801,50600.0
2009-01-13 15:20:00,40.23,40.51,40.13,40.41,89600.0,29.1801,29.3832,29.1076,29.3107,89600.0
2009-01-13 15:25:00,40.4,40.52,40.27,40.48,71100.0,29.3034,29.3905,29.2091,29.3614,71100.0
2009-01-13 15:30:00,40.47,40.56,40.06,40.49,112600.0,29.3542,29.4195,29.0568,29.3687,112600.0
2009-01-13 15:35:00,40.49,40.88,40.45,40.75,167500.0,29.3687,29.6516,29.3397,29.5573,167500.0
2009-01-13 15:40:00,40.75,41.11,40.66,41.08,178500.0,29.5573,29.8184,29.492,29.7966,178500.0
2009-01-13 15:45:00,41.08,41.11,40.82,41.07,151600.0,29.7966,29.8184,29.6081,29.7894,151600.0
2009-01-13 15:50:00,41.08,41.15,40.79,40.82,190200.0,29.7966,29.8474,29.5863,29.6081,190200.0
2009-01-13 15:55:00,40.81,40.94,40.68,40.71,188900.0,29.6008,29.6951,29.5065,29.5283,188900.0
2009-01-14 09:30:00,39.74,39.74,39.27,39.47,118200.0,28.8247,28.8247,28.4838,28.6289,118200.0
2009-01-14 09:35:00,39.48,39.58,39.21,39.32,84100.0,28.6361,28.7087,28.4403,28.5201,84100.0
2009-01-14 09:40:00,39.27,39.51,39.01,39.02,177900.0,28.4838,28.6579,28.2952,28.3025,177900.0
2009-01-14 09:45:00,39.03,39.05,38.55,38.72,174300.0,28.3097,28.3242,27.9616,28.0849,174300.0
2009-01-14 09:50:00,38.7,38.76,38.29,38.33,184400.0,28.0704,28.1139,27.773,27.802,184400.0
2009-01-14 09:55:00,38.34,38.52,38.14,38.26,183800.0,27.8092,27.9398,27.6642,27.7512,183800.0
2009-01-14 10:00:00,38.25,38.65,38.14,38.52,134500.0,27.744,28.0341,27.6642,27.9398,134500.0
2009-01-14 10:05:00,38.5,38.73,38.48,38.6,110000.0,27.9253,28.0921,27.9108,27.9978,110000.0
2009-01-14 10:10:00,38.63,38.79,38.35,38.37,116600.0,28.0196,28.1356,27.8165,27.831,116600.0
2009-01-14 10:15:00,38.36,38.36,38.11,38.13,71500.0,27.8237,27.8237,27.6424,27.6569,71500.0
2009-01-14 10:20:00,38.11,38.22,38.07,38.19,118400.0,27.6424,27.7222,27.6134,27.7004,118400.0
2009-01-14 10:25:00,38.19,38.24,38.15,38.21,85300.0,27.7004,27.7367,27.6714,27.7149,85300.0
2009-01-14 10:30:00,38.21,38.21,38.06,38.12,85200.0,27.7149,27.7149,27.6061,27.6497,85200.0
2009-01-14 10:35:00,38.13,38.14,37.78,37.94,169200.0,27.6569,27.6642,27.4031,27.5191,169200.0
2009-01-14 10:40:00,37.93,38.17,37.8,38.09,131000.0,27.5119,27.6859,27.4176,27.6279,131000.0
2009-01-14 10:45:00,38.09,38.37,38.0,38.25,104800.0,27.6279,27.831,27.5626,27.744,104800.0
2009-01-14 10:50:00,38.25,38.5,38.1,38.28,87100.0,27.744,27.9253,27.6352,27.7657,87100.0
2009-01-14 10:55:00,38.28,38.65,38.26,38.52,67300.0,27.7657,28.0341,27.7512,27.9398,67300.0
2009-01-14 11:00:00,38.5,38.6,38.38,38.54,52500.0,27.9253,27.9978,27.8383,27.9543,52500.0
2009-01-14 11:05:00,38.53,38.61,38.26,38.28,66300.0,27.9471,28.0051,27.7512,27.7657,66300.0
2009-01-14 11:10:00,38.27,38.43,38.11,38.38,76600.0,27.7585,27.8745,27.6424,27.8383,76600.0
2009-01-14 11:15:00,38.37,38.57,38.22,38.47,103500.0,27.831,27.9761,27.7222,27.9035,103500.0
2009-01-14 11:20:00,38.46,38.7,38.46,38.66,62000.0,27.8963,28.0704,27.8963,28.0413,62000.0
2009-01-14 11:25:00,38.66,38.9,38.66,38.89,99700.0,28.0413,28.2154,28.0413,28.2082,99700.0
2009-01-14 11:30:00,38.89,39.05,38.85,39.04,109800.0,28.2082,28.3242,28.1792,28.317,109800.0
2009-01-14 11:35:00,39.02,39.04,38.95,38.99,74700.0,28.3025,28.317,28.2517,28.2807,74700.0
2009-01-14 11:40:00,38.99,39.18,38.89,38.94,112300.0,28.2807,28.4185,28.2082,28.2444,112300.0
2009-01-14 11:45:00,38.94,39.2,38.91,39.17,85100.0,28.2444,28.433,28.2227,28.4113,85100.0
2009-01-14 11:50:00,39.18,39.38,39.18,39.33,49700.0,28.4185,28.5636,28.4185,28.5273,49700.0
2009-01-14 11:55:00,39.34,39.34,39.17,39.23,69600.0,28.5346,28.5346,28.4113,28.4548,69600.0
2009-01-14 12:00:00,39.25,39.32,39.13,39.2,49700.0,28.4693,28.5201,28.3823,28.433,49700.0
2009-01-14 12:05:00,39.18,39.29,39.08,39.25,36400.0,28.4185,28.4983,28.346,28.4693,36400.0
2009-01-14 12:10:00,39.25,39.29,39.08,39.28,51900.0,28.4693,28.4983,28.346,28.4911,51900.0
2009-01-14 12:15:00,39.27,39.27,39.03,39.12,31000.0,28.4838,28.4838,28.3097,28.375,31000.0
2009-01-14 12:20:00,39.12,39.3,39.12,39.22,71100.0,28.375,28.5056,28.375,28.4475,71100.0
2009-01-14 12:25:00,39.22,39.24,39.0,39.18,40400.0,28.4475,28.462,28.288,28.4185,40400.0
2009-01-14 12:30:00,39.17,39.2,39.01,39.08,46600.0,28.4113,28.433,28.2952,28.346,46600.0
2009-01-14 12:35:00,39.08,39.14,38.89,38.96,52200.0,28.346,28.3895,28.2082,28.2589,52200.0
2009-01-14 12:40:00,38.96,39.0,38.75,38.8,46300.0,28.2589,28.288,28.1066,28.1429,46300.0
2009-01-14 12:45:00,38.81,39.0,38.81,38.85,36800.0,28.1501,28.288,28.1501,28.1792,36800.0
2009-01-14 12:50:00,38.84,39.26,38.83,39.26,46100.0,28.1719,28.4765,28.1647,28.4765,46100.0
2009-01-14 12:55:00,39.23,39.24,38.97,39.03,43000.0,28.4548,28.462,28.2662,28.3097,43000.0
2009-01-14 13:00:00,39.03,39.2,38.97,39.14,38900.0,28.3097,28.433,28.2662,28.3895,38900.0
2009-01-14 13:05:00,39.15,39.3,39.12,39.23,40900.0,28.3968,28.5056,28.375,28.4548,40900.0
2009-01-14 13:10:00,39.24,39.28,39.12,39.26,72400.0,28.462,28.4911,28.375,28.4765,72400.0
2009-01-14 13:15:00,39.26,39.29,39.15,39.23,42600.0,28.4765,28.4983,28.3968,28.4548,42600.0
2009-01-14 13:20:00,39.23,39.3,39.2,39.26,47400.0,28.4548,28.5056,28.433,28.4765,47400.0
2009-01-14 13:25:00,39.26,39.26,39.05,39.07,30400.0,28.4765,28.4765,28.3242,28.3387,30400.0
2009-01-14 13:30:00,39.09,39.17,38.96,39.11,23100.0,28.3532,28.4113,28.2589,28.3677,23100.0
2009-01-14 13:35:00,39.1,39.1,38.92,38.94,34000.0,28.3605,28.3605,28.2299,28.2444,34000.0
2009-01-14 13:40:00,38.94,39.08,38.92,39.0,18600.0,28.2444,28.346,28.2299,28.288,18600.0
2009-01-14 13:45:00,38.99,39.21,38.88,39.17,47000.0,28.2807,28.4403,28.2009,28.4113,47000.0
2009-01-14 13:50:00,39.19,39.31,39.11,39.29,74200.0,28.4258,28.5128,28.3677,28.4983,74200.0
2009-01-14 13:55:00,39.28,39.35,39.22,39.26,42000.0,28.4911,28.5418,28.4475,28.4765,42000.0
2009-01-14 14:00:00,39.24,39.28,39.01,39.03,56300.0,28.462,28.4911,28.2952,28.3097,56300.0
2009-01-14 14:05:00,39.05,39.4,39.0,39.4,81500.0,28.3242,28.5781,28.288,28.5781,81500.0
2009-01-14 14:10:00,39.4,39.52,39.21,39.32,120100.0,28.5781,28.6651,28.4403,28.5201,120100.0
2009-01-14 14:15:00,39.31,39.54,39.27,39.51,96300.0,28.5128,28.6796,28.4838,28.6579,96300.0
2009-01-14 14:20:00,39.53,39.68,39.46,39.67,124800.0,28.6724,28.7812,28.6216,28.7739,124800.0
2009-01-14 14:25:00,39.69,39.79,39.56,39.75,101200.0,28.7884,28.861,28.6941,28.832,101200.0
2009-01-14 14:30:00,39.75,40.06,39.75,39.91,104200.0,28.832,29.0568,28.832,28.948,104200.0
2009-01-14 14:35:00,39.91,40.0,39.84,39.94,67000.0,28.948,29.0133,28.8972,28.9698,67000.0
2009-01-14 14:40:00,39.93,39.95,39.67,39.86,81400.0,28.9625,28.977,28.7739,28.9117,81400.0
2009-01-14 14:45:00,39.86,39.88,39.68,39.77,102700.0,28.9117,28.9262,28.7812,28.8465,102700.0
2009-01-14 14:50:00,39.76,39.88,39.64,39.64,80900.0,28.8392,28.9262,28.7522,28.7522,80900.0
2009-01-14 14:55:00,39.64,39.71,39.44,39.48,66400.0,28.7522,28.8029,28.6071,28.6361,66400.0
2009-01-14 15:00:00,39.45,39.45,39.14,39.23,100100.0,28.6144,28.6144,28.3895,28.4548,100100.0
2009-01-14 15:05:00,39.24,39.3,39.07,39.26,88700.0,28.462,28.5056,28.3387,28.4765,88700.0
2009-01-14 15:10:00,39.25,39.27,39.08,39.21,95800.0,28.4693,28.4838,28.346,28.4403,95800.0
2009-01-14 15:15:00,39.23,39.24,39.03,39.17,80800.0,28.4548,28.462,28.3097,28.4113,80800.0
2009-01-14 15:20:00,39.16,39.42,39.16,39.41,95100.0,28.404,28.5926,28.404,28.5853,95100.0
2009-01-14 15:25:00,39.41,39.51,39.2,39.3,144800.0,28.5853,28.6579,28.433,28.5056,144800.0
2009-01-14 15:30:00,39.28,39.52,39.16,39.49,102600.0,28.4911,28.6651,28.404,28.6434,102600.0
2009-01-14 15:35:00,39.48,39.49,39.25,39.31,150700.0,28.6361,28.6434,28.4693,28.5128,150700.0
2009-01-14 15:40:00,39.3,39.33,38.97,39.17,143000.0,28.5056,28.5273,28.2662,28.4113,143000.0
2009-01-14 15:45:00,39.17,39.5,39.06,39.35,177100.0,28.4113,28.6506,28.3315,28.5418,177100.0
2009-01-14 15:50:00,39.36,39.66,39.33,39.56,304500.0,28.5491,28.7667,28.5273,28.6941,304500.0
2009-01-14 15:55:00,39.56,39.59,39.46,39.54,180100.0,28.6941,28.7159,28.6216,28.6796,180100.0
2009-01-15 09:30:00,39.83,40.0,39.25,39.25,115200.0,28.89,29.0133,28.4693,28.4693,115200.0
2009-01-15 09:35:00,39.3,39.51,39.12,39.19,60500.0,28.5056,28.6579,28.375,28.4258,60500.0
2009-01-15 09:40:00,39.18,39.18,38.66,38.7,63900.0,28.4185,28.4185,28.0413,28.0704,63900.0
2009-01-15 09:45:00,38.71,38.86,38.56,38.76,72700.0,28.0776,28.1864,27.9688,28.1139,72700.0
2009-01-15 09:50:00,38.75,38.92,38.74,38.92,42400.0,28.1066,28.2299,28.0994,28.2299,42400.0
2009-01-15 09:55:00,38.89,39.38,38.89,38.98,112400.0,28.2082,28.5636,28.2082,28.2735,112400.0
2009-01-15 10:00:00,38.96,39.36,38.96,39.28,107500.0,28.2589,28.5491,28.2589,28.4911,107500.0
2009-01-15 10:05:00,39.25,39.3,38.95,39.12,72900.0,28.4693,28.5056,28.2517,28.375,72900.0
2009-01-15 10:10:00,39.14,39.23,38.7,38.92,122800.0,28.3895,28.4548,28.0704,28.2299,122800.0
2009-01-15 10:15:00,38.89,38.9,38.63,38.68,86800.0,28.2082,28.2154,28.0196,28.0559,86800.0
2009-01-15 10:20:00,38.69,38.91,38.6,38.84,85500.0,28.0631,28.2227,27.9978,28.1719,85500.0
2009-01-15 10:25:00,38.85,38.85,38.5,38.61,94700.0,28.1792,28.1792,27.9253,28.0051,94700.0
2009-01-15 10:30:00,38.61,38.62,38.21,38.21,67800.0,28.0051,28.0123,27.7149,27.7149,67800.0
2009-01-15 10:35:00,38.22,38.33,38.15,38.31,85400.0,27.7222,27.802,27.6714,27.7875,85400.0
2009-01-15 10:40:00,38.33,38.41,38.14,38.15,81700.0,27.802,27.86,27.6642,27.6714,81700.0
2009-01-15 10:45:00,38.15,38.29,38.04,38.18,73400.0,27.6714,27.773,27.5916,27.6932,73400.0
2009-01-15 10:50:00,38.18,38.23,38.12,38.2,53300.0,27.6932,27.7295,27.6497,27.7077,53300.0
2009-01-15 10:55:00,38.21,38.32,38.1,38.13,47500.0,27.7149,27.7947,27.6352,27.6569,47500.0
2009-01-15 11:00:00,38.14,38.42,38.1,38.42,176000.0,27.6642,27.8673,27.6352,27.8673,176000.0
2009-01-15 11:05:00,38.42,38.55,38.38,38.48,141200.0,27.8673,27.9616,27.8383,27.9108,141200.0
2009-01-15 11:10:00,38.49,38.54,38.35,38.51,37500.0,27.918,27.9543,27.8165,27.9325,37500.0
2009-01-15 11:15:00,38.48,38.5,38.36,38.41,61800.0,27.9108,27.9253,27.8237,27.86,61800.0
2009-01-15 11:20:00,38.4,38.73,38.38,38.73,72500.0,27.8528,28.0921,27.8383,28.0921,72500.0
2009-01-15 11:25:00,38.73,38.75,38.64,38.66,48100.0,28.0921,28.1066,28.0268,28.0413,48100.0
2009-01-15 11:30:00,38.65,38.73,38.59,38.66,22300.0,28.0341,28.0921,27.9906,28.0413,22300.0
2009-01-15 11:35:00,38.66,38.71,38.56,38.67,130100.0,28.0413,28.0776,27.9688,28.0486,130100.0
2009-01-15 11:40:00,38.69,38.69,38.38,38.42,42100.0,28.0631,28.0631,27.8383,27.8673,42100.0
2009-01-15 11:45:00,38.41,38.41,38.21,38.22,59200.0,27.86,27.86,27.7149,27.7222,59200.0
2009-01-15 11:50:00,38.22,38.28,38.15,38.21,37300.0,27.7222,27.7657,27.6714,27.7149,37300.0
2009-01-15 11:55:00,38.23,38.34,38.22,38.22,26500.0,27.7295,27.8092,27.7222,27.7222,26500.0
2009-01-15 12:00:00,38.22,38.22,38.11,38.11,25400.0,27.7222,27.7222,27.6424,27.6424,25400.0
2009-01-15 12:05:00,38.11,38.11,37.98,38.04,57800.0,27.6424,27.6424,27.5481,27.5916,57800.0
2009-01-15 12:10:00,38.02,38.12,38.02,38.07,39800.0,27.5771,27.6497,27.5771,27.6134,39800.0
2009-01-15 12:15:00,38.07,38.07,37.86,38.0,106200.0,27.6134,27.6134,27.4611,27.5626,106200.0
2009-01-15 12:20:00,37.97,38.01,37.86,37.95,36300.0,27.5409,27.5699,27.4611,27.5264,36300.0
2009-01-15 12:25:00,37.96,37.96,37.8,37.82,32500.0,27.5336,27.5336,27.4176,27.4321,32500.0
2009-01-15 12:30:00,37.84,37.88,37.79,37.84,27300.0,27.4466,27.4756,27.4103,27.4466,27300.0
2009-01-15 12:35:00,37.84,37.87,37.69,37.71,29300.0,27.4466,27.4683,27.3378,27.3523,29300.0
2009-01-15 12:40:00,37.69,37.95,37.66,37.92,32200.0,27.3378,27.5264,27.316,27.5046,32200.0
2009-01-15 12:45:00,37.92,37.92,37.75,37.88,18100.0,27.5046,27.5046,27.3813,27.4756,18100.0
2009-01-15 12:50:00,37.9,38.06,37.88,37.92,16900.0,27.4901,27.6061,27.4756,27.5046,16900.0
2009-01-15 12:55:00,37.92,37.94,37.77,37.93,26400.0,27.5046,27.5191,27.3958,27.5119,26400.0
2009-01-15 13:00:00,37.94,38.13,37.94,38.08,27800.0,27.5191,27.6569,27.5191,27.6207,27800.0
2009-01-15 13:05:00,38.08,38.17,38.05,38.09,22000.0,27.6207,27.6859,27.5989,27.6279,22000.0
2009-01-15 13:10:00,38.09,38.17,38.01,38.06,43800.0,27.6279,27.6859,27.5699,27.6061,43800.0
2009-01-15 13:15:00,38.05,38.22,38.01,38.14,41900.0,27.5989,27.7222,27.5699,27.6642,41900.0
2009-01-15 13:20:00,38.14,38.2,37.97,38.11,42400.0,27.6642,27.7077,27.5409,27.6424,42400.0
2009-01-15 13:25:00,38.1,38.32,38.1,38.32,38800.0,27.6352,27.7947,27.6352,27.7947,38800.0
2009-01-15 13:30:00,38.31,38.4,38.31,38.35,62000.0,27.7875,27.8528,27.7875,27.8165,62000.0
2009-01-15 13:35:00,38.35,38.57,38.26,38.53,58400.0,27.8165,27.9761,27.7512,27.9471,58400.0
2009-01-15 13:40:00,38.54,38.6,38.49,38.56,40700.0,27.9543,27.9978,27.918,27.9688,40700.0
2009-01-15 13:45:00,38.57,38.66,38.35,38.64,69000.0,27.9761,28.0413,27.8165,28.0268,69000.0
2009-01-15 13:50:00,38.63,38.77,38.62,38.71,147100.0,28.0196,28.1211,28.0123,28.0776,147100.0
2009-01-15 13:55:00,38.71,38.75,38.66,38.74,171500.0,28.0776,28.1066,28.0413,28.0994,171500.0
2009-01-15 14:00:00,38.74,39.1,38.65,38.65,218500.0,28.0994,28.3605,28.0341,28.0341,218500.0
2009-01-15 14:05:00,38.65,38.92,38.6,38.75,207000.0,28.0341,28.2299,27.9978,28.1066,207000.0
2009-01-15 14:10:00,38.76,39.0,38.65,38.78,84700.0,28.1139,28.288,28.0341,28.1284,84700.0
2009-01-15 14:15:00,38.78,39.08,38.78,39.0,93400.0,28.1284,28.346,28.1284,28.288,93400.0
2009-01-15 14:20:00,39.02,39.19,38.94,38.99,95900.0,28.3025,28.4258,28.2444,28.2807,95900.0
2009-01-15 14:25:00,38.99,39.3,38.94,39.18,135400.0,28.2807,28.5056,28.2444,28.4185,135400.0
2009-01-15 14:30:00,39.19,39.44,38.98,39.32,169100.0,28.4258,28.6071,28.2735,28.5201,169100.0
2009-01-15 14:35:00,39.32,39.55,39.21,39.54,111200.0,28.5201,28.6869,28.4403,28.6796,111200.0
2009-01-15 14:40:00,39.55,39.95,39.46,39.78,174300.0,28.6869,28.977,28.6216,28.8537,174300.0
2009-01-15 14:45:00,39.78,40.05,39.67,39.82,118200.0,28.8537,29.0496,28.7739,28.8827,118200.0
2009-01-15 14:50:00,39.82,39.93,39.47,39.49,79800.0,28.8827,28.9625,28.6289,28.6434,79800.0
2009-01-15 14:55:00,39.5,39.66,39.36,39.39,79900.0,28.6506,28.7667,28.5491,28.5708,79900.0
2009-01-15 15:00:00,39.37,39.87,39.36,39.64,104700.0,28.5563,28.919,28.5491,28.7522,104700.0
2009-01-15 15:05:00,39.62,39.83,39.44,39.64,189700.0,28.7377,28.89,28.6071,28.7522,189700.0
2009-01-15 15:10:00,39.66,39.94,39.58,39.89,136200.0,28.7667,28.9698,28.7087,28.9335,136200.0
2009-01-15 15:15:00,39.91,40.21,39.84,40.11,164600.0,28.948,29.1656,28.8972,29.0931,164600.0
2009-01-15 15:20:00,40.11,40.13,39.9,39.9,113300.0,29.0931,29.1076,28.9408,28.9408,113300.0
2009-01-15 15:25:00,39.9,39.9,39.54,39.72,152000.0,28.9408,28.9408,28.6796,28.8102,152000.0
2009-01-15 15:30:00,39.66,39.67,39.22,39.37,153000.0,28.7667,28.7739,28.4475,28.5563,153000.0
2009-01-15 15:35:00,39.36,39.4,38.98,39.3,97400.0,28.5491,28.5781,28.2735,28.5056,97400.0
2009-01-15 15:40:00,39.31,39.34,38.92,38.93,151800.0,28.5128,28.5346,28.2299,28.2372,151800.0
2009-01-15 15:45:00,38.93,39.32,38.91,39.15,150800.0,28.2372,28.5201,28.2227,28.3968,150800.0
2009-01-15 15:50:00,39.15,39.64,39.15,39.6,124800.0,28.3968,28.7522,28.3968,28.7232,124800.0
2009-01-15 15:55:00,39.6,39.75,39.39,39.61,197100.0,28.7232,28.832,28.5708,28.7304,197100.0
2009-01-16 09:30:00,40.5,40.5,40.0,40.5,309200.0,29.376,29.376,29.0133,29.376,309200.0
2009-01-16 09:35:00,40.5,40.5,39.85,40.16,79300.0,29.376,29.376,28.9045,29.1293,79300.0
2009-01-16 09:40:00,40.18,40.2,40.07,40.18,62400.0,29.1438,29.1584,29.0641,29.1438,62400.0
2009-01-16 09:45:00,40.16,40.41,40.06,40.13,73200.0,29.1293,29.3107,29.0568,29.1076,73200.0
2009-01-16 09:50:00,40.13,40.26,39.56,39.64,113000.0,29.1076,29.2019,28.6941,28.7522,113000.0
2009-01-16 09:55:00,39.69,39.75,39.37,39.6,70300.0,28.7884,28.832,28.5563,28.7232,70300.0
2009-01-16 10:00:00,39.56,40.31,39.54,40.25,140800.0,28.6941,29.2381,28.6796,29.1946,140800.0
2009-01-16 10:05:00,40.25,40.25,39.89,39.91,60300.0,29.1946,29.1946,28.9335,28.948,60300.0
2009-01-16 10:10:00,39.91,39.91,39.53,39.73,57800.0,28.948,28.948,28.6724,28.8175,57800.0
2009-01-16 10:15:00,39.72,39.74,39.3,39.39,61300.0,28.8102,28.8247,28.5056,28.5708,61300.0
2009-01-16 10:20:00,39.39,39.62,39.39,39.47,52900.0,28.5708,28.7377,28.5708,28.6289,52900.0
2009-01-16 10:25:00,39.48,39.6,39.35,39.46,51900.0,28.6361,28.7232,28.5418,28.6216,51900.0
2009-01-16 10:30:00,39.45,39.83,39.39,39.82,56400.0,28.6144,28.89,28.5708,28.8827,56400.0
2009-01-16 10:35:00,39.78,39.86,39.63,39.73,57800.0,28.8537,28.9117,28.7449,28.8175,57800.0
2009-01-16 10:40:00,39.72,39.72,39.36,39.42,44800.0,28.8102,28.8102,28.5491,28.5926,44800.0
2009-01-16 10:45:00,39.41,39.51,39.12,39.19,53500.0,28.5853,28.6579,28.375,28.4258,53500.0
2009-01-16 10:50:00,39.17,39.22,39.03,39.19,50300.0,28.4113,28.4475,28.3097,28.4258,50300.0
2009-01-16 10:55:00,39.12,39.18,38.78,38.91,83300.0,28.375,28.4185,28.1284,28.2227,83300.0
2009-01-16 11:00:00,38.89,38.97,38.78,38.95,52500.0,28.2082,28.2662,28.1284,28.2517,52500.0
2009-01-16 11:05:00,38.89,38.91,38.49,38.55,58300.0,28.2082,28.2227,27.918,27.9616,58300.0
2009-01-16 11:10:00,38.55,38.64,38.32,38.39,62200.0,27.9616,28.0268,27.7947,27.8455,62200.0
2009-01-16 11:15:00,38.38,38.58,38.38,38.57,36200.0,27.8383,27.9833,27.8383,27.9761,36200.0
2009-01-16 11:20:00,38.56,38.86,38.53,38.86,42500.0,27.9688,28.1864,27.9471,28.1864,42500.0
2009-01-16 11:25:00,38.86,39.06,38.85,39.0,63300.0,28.1864,28.3315,28.1792,28.288,63300.0
2009-01-16 11:30:00,38.97,39.03,38.57,38.62,24900.0,28.2662,28.3097,27.9761,28.0123,24900.0
2009-01-16 11:35:00,38.6,38.65,38.39,38.51,36900.0,27.9978,28.0341,27.8455,27.9325,36900.0
2009-01-16 11:40:00,38.51,38.81,38.39,38.78,33600.0,27.9325,28.1501,27.8455,28.1284,33600.0
2009-01-16 11:45:00,38.81,38.82,38.59,38.66,21700.0,28.1501,28.1574,27.9906,28.0413,21700.0
2009-01-16 11:50:00,38.67,38.88,38.63,38.63,27200.0,28.0486,28.2009,28.0196,28.0196,27200.0
2009-01-16 11:55:00,38.63,38.63,38.34,38.5,32600.0,28.0196,28.0196,27.8092,27.9253,32600.0
2009-01-16 12:00:00,38.53,38.74,38.49,38.69,24400.0,27.9471,28.0994,27.918,28.0631,24400.0
2009-01-16 12:05:00,38.67,38.67,38.36,38.37,14000.0,28.0486,28.0486,27.8237,27.831,14000.0
2009-01-16 12:10:00,38.39,38.47,38.32,38.38,24900.0,27.8455,27.9035,27.7947,27.8383,24900.0
2009-01-16 12:15:00,38.4,38.4,38.02,38.14,33300.0,27.8528,27.8528,27.5771,27.6642,33300.0
2009-01-16 12:20:00,38.16,38.16,37.85,38.0,33400.0,27.6787,27.6787,27.4538,27.5626,33400.0
2009-01-16 12:25:00,38.01,38.06,37.88,37.97,26000.0,27.5699,27.6061,27.4756,27.5409,26000.0
2009-01-16 12:30:00,37.97,38.13,37.91,38.0,33000.0,27.5409,27.6569,27.4973,27.5626,33000.0
2009-01-16 12:35:00,38.02,38.31,37.86,38.31,38900.0,27.5771,27.7875,27.4611,27.7875,38900.0
2009-01-16 12:40:00,38.3,38.41,38.21,38.4,26600.0,27.7802,27.86,27.7149,27.8528,26600.0
2009-01-16 12:45:00,38.38,38.46,38.31,38.42,21500.0,27.8383,27.8963,27.7875,27.8673,21500.0
2009-01-16 12:50:00,38.42,38.69,38.37,38.63,47900.0,27.8673,28.0631,27.831,28.0196,47900.0
2009-01-16 12:55:00,38.63,38.76,38.5,38.72,40800.0,28.0196,28.1139,27.9253,28.0849,40800.0
2009-01-16 13:00:00,38.71,38.93,38.67,38.67,42600.0,28.0776,28.2372,28.0486,28.0486,42600.0
2009-01-16 13:05:00,38.68,38.7,38.55,38.61,29100.0,28.0559,28.0704,27.9616,28.0051,29100.0
2009-01-16 13:10:00,38.65,39.0,38.65,38.71,35900.0,28.0341,28.288,28.0341,28.0776,35900.0
2009-01-16 13:15:00,38.69,38.8,38.5,38.67,29500.0,28.0631,28.1429,27.9253,28.0486,29500.0
2009-01-16 13:20:00,38.67,38.84,38.56,38.64,16000.0,28.0486,28.1719,27.9688,28.0268,16000.0
2009-01-16 13:25:00,38.63,38.79,38.5,38.79,27800.0,28.0196,28.1356,27.9253,28.1356,27800.0
2009-01-16 13:30:00,38.79,39.07,38.72,39.04,38900.0,28.1356,28.3387,28.0849,28.317,38900.0
2009-01-16 13:35:00,39.04,39.29,39.04,39.13,36700.0,28.317,28.4983,28.317,28.3823,36700.0
2009-01-16 13:40:00,39.13,39.34,39.11,39.26,28000.0,28.3823,28.5346,28.3677,28.4765,28000.0
2009-01-16 13:45:00,39.24,39.25,38.91,38.97,36200.0,28.462,28.4693,28.2227,28.2662,36200.0
2009-01-16 13:50:00,38.98,39.2,38.9,38.94,31500.0,28.2735,28.433,28.2154,28.2444,31500.0
2009-01-16 13:55:00,38.91,39.33,38.91,39.32,29200.0,28.2227,28.5273,28.2227,28.5201,29200.0
2009-01-16 14:00:00,39.34,39.4,39.07,39.33,27000.0,28.5346,28.5781,28.3387,28.5273,27000.0
2009-01-16 14:05:00,39.33,39.68,39.33,39.51,47200.0,28.5273,28.7812,28.5273,28.6579,47200.0
2009-01-16 14:10:00,39.49,39.64,39.47,39.53,41600.0,28.6434,28.7522,28.6289,28.6724,41600.0
2009-01-16 14:15:00,39.54,39.65,39.19,39.31,39100.0,28.6796,28.7594,28.4258,28.5128,39100.0
2009-01-16 14:20:00,39.27,39.38,39.05,39.37,43000.0,28.4838,28.5636,28.3242,28.5563,43000.0
2009-01-16 14:25:00,39.38,39.5,39.2,39.27,39500.0,28.5636,28.6506,28.433,28.4838,39500.0
2009-01-16 14:30:00,39.29,39.59,39.11,39.18,48100.0,28.4983,28.7159,28.3677,28.4185,48100.0
2009-01-16 14:35:00,39.18,39.63,39.18,39.4,56500.0,28.4185,28.7449,28.4185,28.5781,56500.0
2009-01-16 14:40:00,39.44,39.65,39.23,39.41,52000.0,28.6071,28.7594,28.4548,28.5853,52000.0
2009-01-16 14:45:00,39.42,39.58,39.25,39.41,39800.0,28.5926,28.7087,28.4693,28.5853,39800.0
2009-01-16 14:50:00,39.38,39.71,39.38,39.59,44800.0,28.5636,28.8029,28.5636,28.7159,44800.0
2009-01-16 14:55:00,39.62,39.76,39.48,39.76,40100.0,28.7377,28.8392,28.6361,28.8392,40100.0
2009-01-16 15:00:00,39.77,39.89,39.52,39.54,82900.0,28.8465,28.9335,28.6651,28.6796,82900.0
2009-01-16 15:05:00,39.54,39.89,39.54,39.84,55900.0,28.6796,28.9335,28.6796,28.8972,55900.0
2009-01-16 15:10:00,39.85,39.96,39.72,39.76,37800.0,28.9045,28.9843,28.8102,28.8392,37800.0
2009-01-16 15:15:00,39.78,40.0,39.74,39.86,40700.0,28.8537,29.0133,28.8247,28.9117,40700.0
2009-01-16 15:20:00,39.88,39.98,39.56,39.94,57000.0,28.9262,28.9988,28.6941,28.9698,57000.0
2009-01-16 15:25:00,39.94,40.0,39.6,39.6,49700.0,28.9698,29.0133,28.7232,28.7232,49700.0
2009-01-16 15:30:00,39.58,39.86,39.55,39.8,51900.0,28.7087,28.9117,28.6869,28.8682,51900.0
2009-01-16 15:35:00,39.84,39.94,39.72,39.88,56600.0,28.8972,28.9698,28.8102,28.9262,56600.0
2009-01-16 15:40:00,39.86,39.99,39.67,39.95,110400.0,28.9117,29.006,28.7739,28.977,110400.0
2009-01-16 15:45:00,39.96,40.05,39.78,39.87,151800.0,28.9843,29.0496,28.8537,28.919,151800.0
2009-01-16 15:50:00,39.87,39.98,39.75,39.87,112000.0,28.919,28.9988,28.832,28.919,112000.0
2009-01-16 15:55:00,39.86,39.95,39.76,39.79,168400.0,28.9117,28.977,28.8392,28.861,168400.0
2009-01-20 09:30:00,39.42,39.85,39.25,39.31,195700.0,28.5926,28.9045,28.4693,28.5128,195700.0
2009-01-20 09:35:00,39.32,39.39,38.34,38.45,120400.0,28.5201,28.5708,27.8092,27.889,120400.0
2009-01-20 09:40:00,38.49,38.82,38.44,38.55,50900.0,27.918,28.1574,27.8818,27.9616,50900.0
2009-01-20 09:45:00,38.54,38.59,38.1,38.18,90400.0,27.9543,27.9906,27.6352,27.6932,90400.0
2009-01-20 09:50:00,38.22,38.39,37.5,37.53,118600.0,27.7222,27.8455,27.2,27.2217,118600.0
2009-01-20 09:55:00,37.55,37.83,37.45,37.46,100200.0,27.2362,27.4393,27.1637,27.1709,100200.0
2009-01-20 10:00:00,37.5,37.5,36.99,37.0,179200.0,27.2,27.2,26.83,26.8373,179200.0
2009-01-20 10:05:00,37.01,37.53,36.92,37.44,233000.0,26.8445,27.2217,26.7793,27.1564,233000.0
2009-01-20 10:10:00,37.48,37.65,37.27,37.59,129500.0,27.1855,27.3088,27.0331,27.2652,129500.0
2009-01-20 10:15:00,37.59,37.74,37.39,37.54,132200.0,27.2652,27.374,27.1202,27.229,132200.0
2009-01-20 10:20:00,37.54,37.85,37.5,37.82,57700.0,27.229,27.4538,27.2,27.4321,57700.0
2009-01-20 10:25:00,37.81,38.09,37.72,38.08,54400.0,27.4248,27.6279,27.3595,27.6207,54400.0
2009-01-20 10:30:00,38.09,38.42,38.04,38.42,62000.0,27.6279,27.8673,27.5916,27.8673,62000.0
2009-01-20 10:35:00,38.42,38.63,38.26,38.44,108700.0,27.8673,28.0196,27.7512,27.8818,108700.0
2009-01-20 10:40:00,38.43,38.45,38.18,38.27,51600.0,27.8745,27.889,27.6932,27.7585,51600.0
2009-01-20 10:45:00,38.26,38.37,38.17,38.36,55000.0,27.7512,27.831,27.6859,27.8237,55000.0
2009-01-20 10:50:00,38.35,38.71,38.32,38.53,50300.0,27.8165,28.0776,27.7947,27.9471,50300.0
2009-01-20 10:55:00,38.52,38.56,38.15,38.17,53500.0,27.9398,27.9688,27.6714,27.6859,53500.0
2009-01-20 11:00:00,38.17,38.27,38.02,38.17,30400.0,27.6859,27.7585,27.5771,27.6859,30400.0
2009-01-20 11:05:00,38.16,38.17,38.0,38.04,17200.0,27.6787,27.6859,27.5626,27.5916,17200.0
2009-01-20 11:10:00,38.03,38.04,37.83,37.89,20500.0,27.5844,27.5916,27.4393,27.4828,20500.0
2009-01-20 11:15:00,37.88,38.0,37.8,37.94,23600.0,27.4756,27.5626,27.4176,27.5191,23600.0
2009-01-20 11:20:00,37.94,38.03,37.88,38.03,28300.0,27.5191,27.5844,27.4756,27.5844,28300.0
2009-01-20 11:25:00,38.01,38.21,37.99,38.1,27300.0,27.5699,27.7149,27.5554,27.6352,27300.0
2009-01-20 11:30:00,38.11,38.35,38.11,38.28,21400.0,27.6424,27.8165,27.6424,27.7657,21400.0
2009-01-20 11:35:00,38.32,38.72,38.24,38.63,40100.0,27.7947,28.0849,27.7367,28.0196,40100.0
2009-01-20 11:40:00,38.62,38.77,38.56,38.62,40200.0,28.0123,28.1211,27.9688,28.0123,40200.0
2009-01-20 11:45:00,38.62,38.67,38.56,38.62,14400.0,28.0123,28.0486,27.9688,28.0123,14400.0
2009-01-20 11:50:00,38.61,38.71,38.57,38.6,42400.0,28.0051,28.0776,27.9761,27.9978,42400.0
2009-01-20 11:55:00,38.59,38.64,38.18,38.23,76900.0,27.9906,28.0268,27.6932,27.7295,76900.0
2009-01-20 12:00:00,38.2,38.51,38.19,38.51,44800.0,27.7077,27.9325,27.7004,27.9325,44800.0
2009-01-20 12:05:00,38.48,38.55,38.37,38.37,55100.0,27.9108,27.9616,27.831,27.831,55100.0
2009-01-20 12:10:00,38.4,38.67,38.37,38.65,26400.0,27.8528,28.0486,27.831,28.0341,26400.0
2009-01-20 12:15:00,38.65,38.76,38.47,38.5,23200.0,28.0341,28.1139,27.9035,27.9253,23200.0
2009-01-20 12:20:00,38.49,38.49,38.33,38.49,38400.0,27.918,27.918,27.802,27.918,38400.0
2009-01-20 12:25:00,38.43,38.46,37.97,38.11,43400.0,27.8745,27.8963,27.5409,27.6424,43400.0
2009-01-20 12:30:00,38.09,38.39,38.04,38.36,22200.0,27.6279,27.8455,27.5916,27.8237,22200.0
2009-01-20 12:35:00,38.39,38.49,38.27,38.31,22900.0,27.8455,27.918,27.7585,27.7875,22900.0
2009-01-20 12:40:00,38.31,38.5,38.2,38.49,26000.0,27.7875,27.9253,27.7077,27.918,26000.0
2009-01-20 12:45:00,38.49,38.66,38.31,38.4,57300.0,27.918,28.0413,27.7875,27.8528,57300.0
2009-01-20 12:50:00,38.4,38.55,38.2,38.3,75800.0,27.8528,27.9616,27.7077,27.7802,75800.0
2009-01-20 12:55:00,38.3,38.34,38.19,38.23,36700.0,27.7802,27.8092,27.7004,27.7295,36700.0
2009-01-20 13:00:00,38.24,38.58,38.2,38.41,35000.0,27.7367,27.9833,27.7077,27.86,35000.0
2009-01-20 13:05:00,38.45,38.49,38.11,38.15,34700.0,27.889,27.918,27.6424,27.6714,34700.0
2009-01-20 13:10:00,38.14,38.26,38.0,38.01,37600.0,27.6642,27.7512,27.5626,27.5699,37600.0
2009-01-20 13:15:00,38.05,38.14,37.93,38.09,18900.0,27.5989,27.6642,27.5119,27.6279,18900.0
2009-01-20 13:20:00,38.05,38.18,37.94,38.17,28100.0,27.5989,27.6932,27.5191,27.6859,28100.0
2009-01-20 13:25:00,38.15,38.3,38.08,38.23,22300.0,27.6714,27.7802,27.6207,27.7295,22300.0
2009-01-20 13:30:00,38.21,38.23,37.75,37.78,36500.0,27.7149,27.7295,27.3813,27.4031,36500.0
2009-01-20 13:35:00,37.78,37.87,37.75,37.83,50800.0,27.4031,27.4683,27.3813,27.4393,50800.0
2009-01-20 13:40:00,37.83,38.02,37.81,37.98,29000.0,27.4393,27.5771,27.4248,27.5481,29000.0
2009-01-20 13:45:00,37.96,37.98,37.57,37.73,32600.0,27.5336,27.5481,27.2507,27.3668,32600.0
2009-01-20 13:50:00,37.74,37.76,37.6,37.6,20400.0,27.374,27.3885,27.2725,27.2725,20400.0
2009-01-20 13:55:00,37.59,37.72,37.48,37.51,47000.0,27.2652,27.3595,27.1855,27.2072,47000.0
2009-01-20 14:00:00,37.52,37.55,37.4,37.55,31600.0,27.2145,27.2362,27.1274,27.2362,31600.0
2009-01-20 14:05:00,37.56,37.64,37.4,37.45,43500.0,27.2435,27.3015,27.1274,27.1637,43500.0
2009-01-20 14:10:00,37.42,37.49,37.34,37.36,24100.0,27.1419,27.1927,27.0839,27.0984,24100.0
2009-01-20 14:15:00,37.36,37.49,37.26,37.32,44300.0,27.0984,27.1927,27.0259,27.0694,44300.0
2009-01-20 14:20:00,37.34,37.34,37.03,37.13,71800.0,27.0839,27.0839,26.8591,26.9316,71800.0
2009-01-20 14:25:00,37.14,37.43,37.11,37.43,41300.0,26.9388,27.1492,26.9171,27.1492,41300.0
2009-01-20 14:30:00,37.44,37.54,37.4,37.54,70700.0,27.1564,27.229,27.1274,27.229,70700.0
2009-01-20 14:35:00,37.52,37.74,37.51,37.57,53900.0,27.2145,27.374,27.2072,27.2507,53900.0
2009-01-20 14:40:00,37.55,37.63,37.38,37.43,32600.0,27.2362,27.2943,27.1129,27.1492,32600.0
2009-01-20 14:45:00,37.41,37.41,37.17,37.2,43700.0,27.1347,27.1347,26.9606,26.9824,43700.0
2009-01-20 14:50:00,37.2,37.53,37.17,37.52,41200.0,26.9824,27.2217,26.9606,27.2145,41200.0
2009-01-20 14:55:00,37.5,37.5,37.09,37.23,42800.0,27.2,27.2,26.9026,27.0041,42800.0
2009-01-20 15:00:00,37.23,37.23,37.01,37.1,85000.0,27.0041,27.0041,26.8445,26.9098,85000.0
2009-01-20 15:05:00,37.09,37.09,36.85,36.97,122400.0,26.9026,26.9026,26.7285,26.8155,122400.0
2009-01-20 15:10:00,36.96,37.17,36.85,36.85,61700.0,26.8083,26.9606,26.7285,26.7285,61700.0
2009-01-20 15:15:00,36.86,36.99,36.75,36.97,114200.0,26.7357,26.83,26.656,26.8155,114200.0
2009-01-20 15:20:00,36.98,37.13,36.87,37.02,47200.0,26.8228,26.9316,26.743,26.8518,47200.0
2009-01-20 15:25:00,37.03,37.38,36.98,37.2,114300.0,26.8591,27.1129,26.8228,26.9824,114300.0
2009-01-20 15:30:00,37.2,37.57,37.14,37.57,112300.0,26.9824,27.2507,26.9388,27.2507,112300.0
2009-01-20 15:35:00,37.57,37.78,37.45,37.52,132300.0,27.2507,27.4031,27.1637,27.2145,132300.0
2009-01-20 15:40:00,37.53,37.56,37.25,37.31,148400.0,27.2217,27.2435,27.0186,27.0621,148400.0
2009-01-20 15:45:00,37.3,37.54,37.25,37.49,162400.0,27.0549,27.229,27.0186,27.1927,162400.0
2009-01-20 15:50:00,37.48,37.48,37.28,37.29,155500.0,27.1855,27.1855,27.0404,27.0476,155500.0
2009-01-20 15:55:00,37.3,37.31,37.11,37.22,216900.0,27.0549,27.0621,26.9171,26.9969,216900.0
2009-01-21 09:30:00,38.0,38.24,37.72,37.99,69200.0,27.5626,27.7367,27.3595,27.5554,69200.0
2009-01-21 09:35:00,37.97,38.3,37.87,38.14,65800.0,27.5409,27.7802,27.4683,27.6642,65800.0
2009-01-21 09:40:00,38.15,38.21,37.76,37.78,37000.0,27.6714,27.7149,27.3885,27.4031,37000.0
2009-01-21 09:45:00,37.78,37.97,37.72,37.93,41900.0,27.4031,27.5409,27.3595,27.5119,41900.0
2009-01-21 09:50:00,37.94,38.12,37.72,38.1,60700.0,27.5191,27.6497,27.3595,27.6352,60700.0
2009-01-21 09:55:00,38.11,38.21,38.06,38.2,66700.0,27.6424,27.7149,27.6061,27.7077,66700.0
2009-01-21 10:00:00,38.2,38.35,38.19,38.28,75100.0,27.7077,27.8165,27.7004,27.7657,75100.0
2009-01-21 10:05:00,38.29,38.48,38.28,38.39,128200.0,27.773,27.9108,27.7657,27.8455,128200.0
2009-01-21 10:10:00,38.38,38.49,38.25,38.42,75200.0,27.8383,27.918,27.744,27.8673,75200.0
2009-01-21 10:15:00,38.38,38.5,38.24,38.5,63800.0,27.8383,27.9253,27.7367,27.9253,63800.0
2009-01-21 10:20:00,38.5,38.57,38.35,38.48,77100.0,27.9253,27.9761,27.8165,27.9108,77100.0
2009-01-21 10:25:00,38.45,38.54,38.0,38.02,94300.0,27.889,27.9543,27.5626,27.5771,94300.0
2009-01-21 10:30:00,38.02,38.12,37.82,37.82,101900.0,27.5771,27.6497,27.4321,27.4321,101900.0
2009-01-21 10:35:00,37.86,38.22,37.81,38.17,70400.0,27.4611,27.7222,27.4248,27.6859,70400.0
2009-01-21 10:40:00,38.18,38.23,37.83,38.01,58600.0,27.6932,27.7295,27.4393,27.5699,58600.0
2009-01-21 10:45:00,37.99,38.12,37.89,37.93,70100.0,27.5554,27.6497,27.4828,27.5119,70100.0
2009-01-21 10:50:00,37.96,37.99,37.85,37.95,57100.0,27.5336,27.5554,27.4538,27.5264,57100.0
2009-01-21 10:55:00,37.95,37.95,37.57,37.63,63200.0,27.5264,27.5264,27.2507,27.2943,63200.0
2009-01-21 11:00:00,37.57,37.7,37.51,37.53,37900.0,27.2507,27.345,27.2072,27.2217,37900.0
2009-01-21 11:05:00,37.55,37.76,37.55,37.71,48100.0,27.2362,27.3885,27.2362,27.3523,48100.0
2009-01-21 11:10:00,37.75,37.75,37.4,37.43,40200.0,27.3813,27.3813,27.1274,27.1492,40200.0
2009-01-21 11:15:00,37.4,37.46,37.23,37.28,82000.0,27.1274,27.1709,27.0041,27.0404,82000.0
2009-01-21 11:20:00,37.27,37.52,37.26,37.52,70100.0,27.0331,27.2145,27.0259,27.2145,70100.0
2009-01-21 11:25:00,37.51,37.55,37.42,37.55,37600.0,27.2072,27.2362,27.1419,27.2362,37600.0
2009-01-21 11:30:00,37.55,37.83,37.55,37.83,56400.0,27.2362,27.4393,27.2362,27.4393,56400.0
2009-01-21 11:35:00,37.82,37.91,37.79,37.87,64800.0,27.4321,27.4973,27.4103,27.4683,64800.0
2009-01-21 11:40:00,37.86,38.05,37.73,37.92,38700.0,27.4611,27.5989,27.3668,27.5046,38700.0
2009-01-21 11:45:00,37.89,38.03,37.85,37.91,50600.0,27.4828,27.5844,27.4538,27.4973,50600.0
2009-01-21 11:50:00,37.91,38.05,37.71,37.71,92100.0,27.4973,27.5989,27.3523,27.3523,92100.0
2009-01-21 11:55:00,37.73,37.77,37.52,37.64,39700.0,27.3668,27.3958,27.2145,27.3015,39700.0
2009-01-21 12:00:00,37.67,37.74,37.54,37.65,35700.0,27.3233,27.374,27.229,27.3088,35700.0
2009-01-21 12:05:00,37.65,37.97,37.6,37.94,31700.0,27.3088,27.5409,27.2725,27.5191,31700.0
2009-01-21 12:10:00,37.95,38.15,37.92,37.98,41400.0,27.5264,27.6714,27.5046,27.5481,41400.0
2009-01-21 12:15:00,38.02,38.13,37.84,37.91,31300.0,27.5771,27.6569,27.4466,27.4973,31300.0
2009-01-21 12:20:00,37.92,38.05,37.79,37.8,24500.0,27.5046,27.5989,27.4103,27.4176,24500.0
2009-01-21 12:25:00,37.79,37.93,37.76,37.8,32300.0,27.4103,27.5119,27.3885,27.4176,32300.0
2009-01-21 12:30:00,37.81,37.98,37.69,37.84,50500.0,27.4248,27.5481,27.3378,27.4466,50500.0
2009-01-21 12:35:00,37.87,37.9,37.67,37.67,22800.0,27.4683,27.4901,27.3233,27.3233,22800.0
2009-01-21 12:40:00,37.67,37.84,37.59,37.65,25200.0,27.3233,27.4466,27.2652,27.3088,25200.0
2009-01-21 12:45:00,37.69,37.72,37.52,37.71,26900.0,27.3378,27.3595,27.2145,27.3523,26900.0
2009-01-21 12:50:00,37.71,37.73,37.58,37.65,22500.0,27.3523,27.3668,27.258,27.3088,22500.0
2009-01-21 12:55:00,37.68,38.03,37.65,38.01,40500.0,27.3305,27.5844,27.3088,27.5699,40500.0
2009-01-21 13:00:00,38.0,38.05,37.85,38.03,31000.0,27.5626,27.5989,27.4538,27.5844,31000.0
2009-01-21 13:05:00,38.04,38.22,38.04,38.06,60400.0,27.5916,27.7222,27.5916,27.6061,60400.0
2009-01-21 13:10:00,38.09,38.11,37.93,37.96,28000.0,27.6279,27.6424,27.5119,27.5336,28000.0
2009-01-21 13:15:00,37.98,37.98,37.76,37.9,27100.0,27.5481,27.5481,27.3885,27.4901,27100.0
2009-01-21 13:20:00,37.92,38.01,37.82,38.01,15200.0,27.5046,27.5699,27.4321,27.5699,15200.0
2009-01-21 13:25:00,38.0,38.0,37.69,37.77,31700.0,27.5626,27.5626,27.3378,27.3958,31700.0
2009-01-21 13:30:00,37.77,38.1,37.71,38.08,35200.0,27.3958,27.6352,27.3523,27.6207,35200.0
2009-01-21 13:35:00,38.07,38.29,38.02,38.16,52300.0,27.6134,27.773,27.5771,27.6787,52300.0
2009-01-21 13:40:00,38.18,38.3,38.11,38.11,46700.0,27.6932,27.7802,27.6424,27.6424,46700.0
2009-01-21 13:45:00,38.15,38.5,38.12,38.44,45200.0,27.6714,27.9253,27.6497,27.8818,45200.0
2009-01-21 13:50:00,38.44,38.5,37.65,38.33,63700.0,27.8818,27.9253,27.3088,27.802,63700.0
2009-01-21 13:55:00,38.35,38.49,38.23,38.45,30000.0,27.8165,27.918,27.7295,27.889,30000.0
2009-01-21 14:00:00,38.45,38.47,38.27,38.33,40400.0,27.889,27.9035,27.7585,27.802,40400.0
2009-01-21 14:05:00,38.3,38.42,38.23,38.33,26600.0,27.7802,27.8673,27.7295,27.802,26600.0
2009-01-21 14:10:00,38.31,38.57,38.24,38.55,42900.0,27.7875,27.9761,27.7367,27.9616,42900.0
2009-01-21 14:15:00,38.55,38.61,38.41,38.51,37900.0,27.9616,28.0051,27.86,27.9325,37900.0
2009-01-21 14:20:00,38.55,38.58,38.39,38.41,35500.0,27.9616,27.9833,27.8455,27.86,35500.0
2009-01-21 14:25:00,38.43,38.58,38.37,38.49,27200.0,27.8745,27.9833,27.831,27.918,27200.0
2009-01-21 14:30:00,38.52,38.82,38.5,38.82,36900.0,27.9398,28.1574,27.9253,28.1574,36900.0
2009-01-21 14:35:00,38.83,38.88,38.69,38.83,41500.0,28.1647,28.2009,28.0631,28.1647,41500.0
2009-01-21 14:40:00,38.83,38.9,38.72,38.74,39200.0,28.1647,28.2154,28.0849,28.0994,39200.0
2009-01-21 14:45:00,38.76,38.96,38.73,38.74,42900.0,28.1139,28.2589,28.0921,28.0994,42900.0
2009-01-21 14:50:00,38.77,38.9,38.71,38.73,39300.0,28.1211,28.2154,28.0776,28.0921,39300.0
2009-01-21 14:55:00,38.76,39.0,38.74,38.94,43300.0,28.1139,28.288,28.0994,28.2444,43300.0
2009-01-21 15:00:00,38.94,38.99,38.8,38.96,43100.0,28.2444,28.2807,28.1429,28.2589,43100.0
2009-01-21 15:05:00,38.96,39.15,38.95,39.15,49500.0,28.2589,28.3968,28.2517,28.3968,49500.0
2009-01-21 15:10:00,39.15,39.17,39.0,39.04,43100.0,28.3968,28.4113,28.288,28.317,43100.0
2009-01-21 15:15:00,39.04,39.16,38.91,39.06,50100.0,28.317,28.404,28.2227,28.3315,50100.0
2009-01-21 15:20:00,39.05,39.14,38.82,38.85,51000.0,28.3242,28.3895,28.1574,28.1792,51000.0
2009-01-21 15:25:00,38.85,38.88,38.64,38.8,62600.0,28.1792,28.2009,28.0268,28.1429,62600.0
2009-01-21 15:30:00,38.81,38.86,38.69,38.83,66700.0,28.1501,28.1864,28.0631,28.1647,66700.0
2009-01-21 15:35:00,38.83,39.15,38.83,39.08,97900.0,28.1647,28.3968,28.1647,28.346,97900.0
2009-01-21 15:40:00,39.08,39.24,39.02,39.21,111500.0,28.346,28.462,28.3025,28.4403,111500.0
2009-01-21 15:45:00,39.2,39.28,38.94,38.94,116000.0,28.433,28.4911,28.2444,28.2444,116000.0
2009-01-21 15:50:00,38.95,39.26,38.95,39.26,154100.0,28.2517,28.4765,28.2517,28.4765,154100.0
2009-01-21 15:55:00,39.27,39.42,39.22,39.26,160500.0,28.4838,28.5926,28.4475,28.4765,160500.0
2009-01-22 09:30:00,37.69,37.96,37.56,37.8,128000.0,27.3378,27.5336,27.2435,27.4176,128000.0
2009-01-22 09:35:00,37.79,37.85,37.56,37.69,68900.0,27.4103,27.4538,27.2435,27.3378,68900.0
2009-01-22 09:40:00,37.7,37.91,37.46,37.65,115600.0,27.345,27.4973,27.1709,27.3088,115600.0
2009-01-22 09:45:00,37.67,37.68,36.98,37.04,132100.0,27.3233,27.3305,26.8228,26.8663,132100.0
2009-01-22 09:50:00,37.04,37.54,37.0,37.54,73500.0,26.8663,27.229,26.8373,27.229,73500.0
2009-01-22 09:55:00,37.52,37.59,37.31,37.45,71900.0,27.2145,27.2652,27.0621,27.1637,71900.0
2009-01-22 10:00:00,37.39,37.87,37.33,37.46,120300.0,27.1202,27.4683,27.0767,27.1709,120300.0
2009-01-22 10:05:00,37.45,37.89,37.44,37.85,102200.0,27.1637,27.4828,27.1564,27.4538,102200.0
2009-01-22 10:10:00,37.84,38.04,37.77,37.99,112000.0,27.4466,27.5916,27.3958,27.5554,112000.0
2009-01-22 10:15:00,37.98,38.44,37.8,38.43,70900.0,27.5481,27.8818,27.4176,27.8745,70900.0
2009-01-22 10:20:00,38.44,38.54,38.12,38.13,62400.0,27.8818,27.9543,27.6497,27.6569,62400.0
2009-01-22 10:25:00,38.12,38.37,38.06,38.2,37000.0,27.6497,27.831,27.6061,27.7077,37000.0
2009-01-22 10:30:00,38.2,38.2,37.77,37.83,50300.0,27.7077,27.7077,27.3958,27.4393,50300.0
2009-01-22 10:35:00,37.82,37.91,37.57,37.6,37100.0,27.4321,27.4973,27.2507,27.2725,37100.0
2009-01-22 10:40:00,37.59,37.63,37.4,37.52,55800.0,27.2652,27.2943,27.1274,27.2145,55800.0
2009-01-22 10:45:00,37.52,37.52,37.31,37.36,38900.0,27.2145,27.2145,27.0621,27.0984,38900.0
2009-01-22 10:50:00,37.35,37.53,37.28,37.33,69000.0,27.0912,27.2217,27.0404,27.0767,69000.0
2009-01-22 10:55:00,37.34,37.43,37.1,37.13,53100.0,27.0839,27.1492,26.9098,26.9316,53100.0
2009-01-22 11:00:00,37.11,37.24,37.0,37.17,78400.0,26.9171,27.0114,26.8373,26.9606,78400.0
2009-01-22 11:05:00,37.2,37.43,37.02,37.04,53800.0,26.9824,27.1492,26.8518,26.8663,53800.0
2009-01-22 11:10:00,37.04,37.09,36.8,36.81,139400.0,26.8663,26.9026,26.6922,26.6995,139400.0
2009-01-22 11:15:00,36.81,37.06,36.75,37.01,91500.0,26.6995,26.8808,26.656,26.8445,91500.0
2009-01-22 11:20:00,36.99,37.11,36.84,37.09,47200.0,26.83,26.9171,26.7212,26.9026,47200.0
2009-01-22 11:25:00,37.09,37.19,36.89,36.91,63100.0,26.9026,26.9751,26.7575,26.772,63100.0
2009-01-22 11:30:00,36.9,36.91,36.77,36.89,35900.0,26.7648,26.772,26.6705,26.7575,35900.0
2009-01-22 11:35:00,36.91,36.91,36.52,36.52,49500.0,26.772,26.772,26.4891,26.4891,49500.0
2009-01-22 11:40:00,36.56,36.6,36.26,36.29,90200.0,26.5181,26.5472,26.3005,26.3223,90200.0
2009-01-22 11:45:00,36.29,36.67,36.27,36.66,98600.0,26.3223,26.5979,26.3078,26.5907,98600.0
2009-01-22 11:50:00,36.66,36.76,36.65,36.71,47000.0,26.5907,26.6632,26.5834,26.6269,47000.0
2009-01-22 11:55:00,36.72,36.78,36.43,36.55,132200.0,26.6342,26.6777,26.4239,26.5109,132200.0
2009-01-22 12:00:00,36.56,36.79,36.52,36.73,73100.0,26.5181,26.685,26.4891,26.6415,73100.0
2009-01-22 12:05:00,36.74,36.92,36.69,36.81,96800.0,26.6487,26.7793,26.6124,26.6995,96800.0
2009-01-22 12:10:00,36.81,36.89,36.81,36.89,55500.0,26.6995,26.7575,26.6995,26.7575,55500.0
2009-01-22 12:15:00,36.89,37.01,36.82,36.96,62300.0,26.7575,26.8445,26.7067,26.8083,62300.0
2009-01-22 12:20:00,36.96,37.04,36.9,37.04,59700.0,26.8083,26.8663,26.7648,26.8663,59700.0
2009-01-22 12:25:00,37.03,37.15,36.95,37.11,43300.0,26.8591,26.9461,26.801,26.9171,43300.0
2009-01-22 12:30:00,37.11,37.11,36.89,37.05,30000.0,26.9171,26.9171,26.7575,26.8736,30000.0
2009-01-22 12:35:00,37.06,37.24,37.04,37.14,29600.0,26.8808,27.0114,26.8663,26.9388,29600.0
2009-01-22 12:40:00,37.16,37.16,37.01,37.01,41300.0,26.9533,26.9533,26.8445,26.8445,41300.0
2009-01-22 12:45:00,36.98,37.32,36.95,37.29,51200.0,26.8228,27.0694,26.801,27.0476,51200.0
2009-01-22 12:50:00,37.29,37.37,37.27,37.31,35300.0,27.0476,27.1057,27.0331,27.0621,35300.0
2009-01-22 12:55:00,37.33,37.43,37.32,37.36,37000.0,27.0767,27.1492,27.0694,27.0984,37000.0
2009-01-22 13:00:00,37.35,37.55,37.34,37.52,52300.0,27.0912,27.2362,27.0839,27.2145,52300.0
2009-01-22 13:05:00,37.54,37.58,37.41,37.43,73900.0,27.229,27.258,27.1347,27.1492,73900.0
2009-01-22 13:10:00,37.43,37.44,37.14,37.31,32300.0,27.1492,27.1564,26.9388,27.0621,32300.0
2009-01-22 13:15:00,37.31,37.55,37.29,37.53,39100.0,27.0621,27.2362,27.0476,27.2217,39100.0
2009-01-22 13:20:00,37.54,37.54,37.33,37.4,46800.0,27.229,27.229,27.0767,27.1274,46800.0
2009-01-22 13:25:00,37.4,37.74,37.36,37.49,55300.0,27.1274,27.374,27.0984,27.1927,55300.0
2009-01-22 13:30:00,37.48,37.54,37.31,37.36,36800.0,27.1855,27.229,27.0621,27.0984,36800.0
2009-01-22 13:35:00,37.34,37.53,37.34,37.48,39200.0,27.0839,27.2217,27.0839,27.1855,39200.0
2009-01-22 13:40:00,37.43,37.59,37.18,37.18,48500.0,27.1492,27.2652,26.9679,26.9679,48500.0
2009-01-22 13:45:00,37.17,37.65,37.14,37.48,61300.0,26.9606,27.3088,26.9388,27.1855,61300.0
2009-01-22 13:50:00,37.49,37.73,37.41,37.66,28100.0,27.1927,27.3668,27.1347,27.316,28100.0
2009-01-22 13:55:00,37.68,37.85,37.55,37.85,50400.0,27.3305,27.4538,27.2362,27.4538,50400.0
2009-01-22 14:00:00,37.84,38.21,37.72,38.16,72700.0,27.4466,27.7149,27.3595,27.6787,72700.0
2009-01-22 14:05:00,38.17,38.4,38.06,38.1,94600.0,27.6859,27.8528,27.6061,27.6352,94600.0
2009-01-22 14:10:00,38.07,38.27,38.05,38.15,90500.0,27.6134,27.7585,27.5989,27.6714,90500.0
2009-01-22 14:15:00,38.15,38.45,38.03,38.32,69000.0,27.6714,27.889,27.5844,27.7947,69000.0
2009-01-22 14:20:00,38.34,38.43,38.18,38.21,101800.0,27.8092,27.8745,27.6932,27.7149,101800.0
2009-01-22 14:25:00,38.18,38.3,37.91,37.92,59500.0,27.6932,27.7802,27.4973,27.5046,59500.0
2009-01-22 14:30:00,37.91,38.01,37.65,37.8,65100.0,27.4973,27.5699,27.3088,27.4176,65100.0
2009-01-22 14:35:00,37.78,38.14,37.74,38.06,35000.0,27.4031,27.6642,27.374,27.6061,35000.0
2009-01-22 14:40:00,38.1,38.12,37.81,37.84,43300.0,27.6352,27.6497,27.4248,27.4466,43300.0
2009-01-22 14:45:00,37.87,37.87,37.45,37.5,53300.0,27.4683,27.4683,27.1637,27.2,53300.0
2009-01-22 14:50:00,37.5,37.8,37.43,37.68,56700.0,27.2,27.4176,27.1492,27.3305,56700.0
2009-01-22 14:55:00,37.68,37.83,37.5,37.81,41200.0,27.3305,27.4393,27.2,27.4248,41200.0
2009-01-22 15:00:00,37.85,37.87,37.24,37.25,61600.0,27.4538,27.4683,27.0114,27.0186,61600.0
2009-01-22 15:05:00,37.23,37.32,37.1,37.18,55500.0,27.0041,27.0694,26.9098,26.9679,55500.0
2009-01-22 15:10:00,37.16,37.39,37.07,37.25,72100.0,26.9533,27.1202,26.8881,27.0186,72100.0
2009-01-22 15:15:00,37.24,37.29,36.98,37.08,73600.0,27.0114,27.0476,26.8228,26.8953,73600.0
2009-01-22 15:20:00,37.07,37.37,36.98,37.24,44200.0,26.8881,27.1057,26.8228,27.0114,44200.0
2009-01-22 15:25:00,37.26,37.39,37.21,37.35,56100.0,27.0259,27.1202,26.9896,27.0912,56100.0
2009-01-22 15:30:00,37.34,37.37,37.14,37.24,73700.0,27.0839,27.1057,26.9388,27.0114,73700.0
2009-01-22 15:35:00,37.23,37.3,37.07,37.12,77700.0,27.0041,27.0549,26.8881,26.9243,77700.0
2009-01-22 15:40:00,37.13,37.71,37.13,37.6,92900.0,26.9316,27.3523,26.9316,27.2725,92900.0
2009-01-22 15:45:00,37.6,37.82,37.57,37.73,83500.0,27.2725,27.4321,27.2507,27.3668,83500.0
2009-01-22 15:50:00,37.78,37.78,37.47,37.56,150700.0,27.4031,27.4031,27.1782,27.2435,150700.0
2009-01-22 15:55:00,37.56,37.64,37.49,37.5,119000.0,27.2435,27.3015,27.1927,27.2,119000.0
2009-01-23 09:30:00,36.06,36.33,35.85,36.0,142000.0,26.1555,26.3513,26.0032,26.112,142000.0
2009-01-23 09:35:00,36.09,36.28,35.54,35.59,177400.0,26.1772,26.3151,25.7783,25.8146,177400.0
2009-01-23 09:40:00,35.62,36.09,35.58,36.09,79400.0,25.8363,26.1772,25.8073,26.1772,79400.0
2009-01-23 09:45:00,36.09,36.25,35.9,36.0,107600.0,26.1772,26.2933,26.0394,26.112,107600.0
2009-01-23 09:50:00,36.0,36.24,35.92,36.22,116000.0,26.112,26.286,26.0539,26.2715,116000.0
2009-01-23 09:55:00,36.23,36.42,36.13,36.23,114500.0,26.2788,26.4166,26.2063,26.2788,114500.0
2009-01-23 10:00:00,36.23,36.88,36.18,36.69,86000.0,26.2788,26.7503,26.2425,26.6124,86000.0
2009-01-23 10:05:00,36.69,36.74,36.38,36.64,123100.0,26.6124,26.6487,26.3876,26.5762,123100.0
2009-01-23 10:10:00,36.64,36.67,36.42,36.44,74900.0,26.5762,26.5979,26.4166,26.4311,74900.0
2009-01-23 10:15:00,36.44,36.61,36.4,36.42,189800.0,26.4311,26.5544,26.4021,26.4166,189800.0
2009-01-23 10:20:00,36.42,36.58,36.26,36.51,77100.0,26.4166,26.5327,26.3005,26.4819,77100.0
2009-01-23 10:25:00,36.51,36.54,36.38,36.48,61500.0,26.4819,26.5036,26.3876,26.4601,61500.0
2009-01-23 10:30:00,36.47,36.5,36.15,36.18,51200.0,26.4529,26.4746,26.2208,26.2425,51200.0
2009-01-23 10:35:00,36.18,36.46,36.18,36.24,42100.0,26.2425,26.4456,26.2425,26.286,42100.0
2009-01-23 10:40:00,36.24,36.24,36.11,36.22,20500.0,26.286,26.286,26.1917,26.2715,20500.0
2009-01-23 10:45:00,36.2,36.43,36.18,36.38,32400.0,26.257,26.4239,26.2425,26.3876,32400.0
2009-01-23 10:50:00,36.38,36.51,36.19,36.39,117200.0,26.3876,26.4819,26.2498,26.3948,117200.0
2009-01-23 10:55:00,36.38,36.5,36.29,36.29,37300.0,26.3876,26.4746,26.3223,26.3223,37300.0
2009-01-23 11:00:00,36.3,36.64,36.26,36.6,182700.0,26.3296,26.5762,26.3005,26.5472,182700.0
2009-01-23 11:05:00,36.6,36.67,36.49,36.65,53400.0,26.5472,26.5979,26.4674,26.5834,53400.0
2009-01-23 11:10:00,36.68,37.0,36.65,37.0,29600.0,26.6052,26.8373,26.5834,26.8373,29600.0
2009-01-23 11:15:00,37.0,37.18,36.97,37.06,37700.0,26.8373,26.9679,26.8155,26.8808,37700.0
2009-01-23 11:20:00,37.08,37.16,37.0,37.01,68100.0,26.8953,26.9533,26.8373,26.8445,68100.0
2009-01-23 11:25:00,37.0,37.04,36.71,36.75,55800.0,26.8373,26.8663,26.6269,26.656,55800.0
2009-01-23 11:30:00,36.73,36.87,36.64,36.7,41900.0,26.6415,26.743,26.5762,26.6197,41900.0
2009-01-23 11:35:00,36.65,37.03,36.64,36.97,141200.0,26.5834,26.8591,26.5762,26.8155,141200.0
2009-01-23 11:40:00,36.95,36.95,36.86,36.86,48300.0,26.801,26.801,26.7357,26.7357,48300.0
2009-01-23 11:45:00,36.84,36.84,36.5,36.83,71300.0,26.7212,26.7212,26.4746,26.714,71300.0
2009-01-23 11:50:00,36.83,36.95,36.67,36.69,65700.0,26.714,26.801,26.5979,26.6124,65700.0
2009-01-23 11:55:00,36.68,36.71,36.26,36.39,76600.0,26.6052,26.6269,26.3005,26.3948,76600.0
2009-01-23 12:00:00,36.4,36.53,36.36,36.44,62700.0,26.4021,26.4964,26.3731,26.4311,62700.0
2009-01-23 12:05:00,36.44,36.55,36.34,36.37,80200.0,26.4311,26.5109,26.3586,26.3803,80200.0
2009-01-23 12:10:00,36.38,36.59,36.34,36.44,65400.0,26.3876,26.5399,26.3586,26.4311,65400.0
2009-01-23 12:15:00,36.46,36.57,36.4,36.4,62500.0,26.4456,26.5254,26.4021,26.4021,62500.0
2009-01-23 12:20:00,36.39,36.95,36.39,36.86,111000.0,26.3948,26.801,26.3948,26.7357,111000.0
2009-01-23 12:25:00,36.86,36.95,36.74,36.91,105400.0,26.7357,26.801,26.6487,26.772,105400.0
2009-01-23 12:30:00,36.86,36.92,36.68,36.7,72500.0,26.7357,26.7793,26.6052,26.6197,72500.0
2009-01-23 12:35:00,36.74,36.82,36.66,36.78,81800.0,26.6487,26.7067,26.5907,26.6777,81800.0
2009-01-23 12:40:00,36.78,36.85,36.72,36.72,38600.0,26.6777,26.7285,26.6342,26.6342,38600.0
2009-01-23 12:45:00,36.71,36.98,36.64,36.88,51200.0,26.6269,26.8228,26.5762,26.7503,51200.0
2009-01-23 12:50:00,36.89,37.0,36.79,36.79,108500.0,26.7575,26.8373,26.685,26.685,108500.0
2009-01-23 12:55:00,36.79,36.95,36.71,36.91,49900.0,26.685,26.801,26.6269,26.772,49900.0
2009-01-23 13:00:00,36.9,36.95,36.65,36.92,78200.0,26.7648,26.801,26.5834,26.7793,78200.0
2009-01-23 13:05:00,36.92,37.06,36.86,36.99,74500.0,26.7793,26.8808,26.7357,26.83,74500.0
2009-01-23 13:10:00,37.01,37.5,37.01,37.47,87800.0,26.8445,27.2,26.8445,27.1782,87800.0
2009-01-23 13:15:00,37.43,37.85,37.42,37.83,97400.0,27.1492,27.4538,27.1419,27.4393,97400.0
2009-01-23 13:20:00,37.8,37.81,37.46,37.53,43500.0,27.4176,27.4248,27.1709,27.2217,43500.0
2009-01-23 13:25:00,37.49,37.69,37.49,37.55,40200.0,27.1927,27.3378,27.1927,27.2362,40200.0
2009-01-23 13:30:00,37.5,37.58,37.42,37.58,68300.0,27.2,27.258,27.1419,27.258,68300.0
2009-01-23 13:35:00,37.58,37.8,37.58,37.62,20600.0,27.258,27.4176,27.258,27.287,20600.0
2009-01-23 13:40:00,37.64,37.72,37.52,37.72,43300.0,27.3015,27.3595,27.2145,27.3595,43300.0
2009-01-23 13:45:00,37.72,37.92,37.72,37.91,51000.0,27.3595,27.5046,27.3595,27.4973,51000.0
2009-01-23 13:50:00,37.9,37.91,37.59,37.62,52200.0,27.4901,27.4973,27.2652,27.287,52200.0
2009-01-23 13:55:00,37.64,37.99,37.56,37.99,92000.0,27.3015,27.5554,27.2435,27.5554,92000.0
2009-01-23 14:00:00,37.98,38.05,37.69,37.72,71100.0,27.5481,27.5989,27.3378,27.3595,71100.0
2009-01-23 14:05:00,37.7,37.82,37.68,37.8,21400.0,27.345,27.4321,27.3305,27.4176,21400.0
2009-01-23 14:10:00,37.79,37.79,37.38,37.39,38200.0,27.4103,27.4103,27.1129,27.1202,38200.0
2009-01-23 14:15:00,37.39,37.5,37.33,37.4,21600.0,27.1202,27.2,27.0767,27.1274,21600.0
2009-01-23 14:20:00,37.38,37.76,37.3,37.71,43000.0,27.1129,27.3885,27.0549,27.3523,43000.0
2009-01-23 14:25:00,37.72,37.77,37.6,37.67,82000.0,27.3595,27.3958,27.2725,27.3233,82000.0
2009-01-23 14:30:00,37.69,37.71,37.32,37.35,78800.0,27.3378,27.3523,27.0694,27.0912,78800.0
2009-01-23 14:35:00,37.33,37.46,37.32,37.42,36300.0,27.0767,27.1709,27.0694,27.1419,36300.0
2009-01-23 14:40:00,37.42,37.47,37.23,37.27,50500.0,27.1419,27.1782,27.0041,27.0331,50500.0
2009-01-23 14:45:00,37.23,37.43,37.1,37.3,99200.0,27.0041,27.1492,26.9098,27.0549,99200.0
2009-01-23 14:50:00,37.28,37.28,36.85,36.89,59100.0,27.0404,27.0404,26.7285,26.7575,59100.0
2009-01-23 14:55:00,36.87,36.89,36.58,36.73,102900.0,26.743,26.7575,26.5327,26.6415,102900.0
2009-01-23 15:00:00,36.74,36.98,36.57,36.93,88900.0,26.6487,26.8228,26.5254,26.7865,88900.0
2009-01-23 15:05:00,36.93,36.95,36.51,36.53,93000.0,26.7865,26.801,26.4819,26.4964,93000.0
2009-01-23 15:10:00,36.52,36.65,36.4,36.48,80300.0,26.4891,26.5834,26.4021,26.4601,80300.0
2009-01-23 15:15:00,36.49,36.9,36.39,36.45,132600.0,26.4674,26.7648,26.3948,26.4384,132600.0
2009-01-23 15:20:00,36.5,36.53,36.4,36.45,151600.0,26.4746,26.4964,26.4021,26.4384,151600.0
2009-01-23 15:25:00,36.46,36.52,36.27,36.27,99200.0,26.4456,26.4891,26.3078,26.3078,99200.0
2009-01-23 15:30:00,36.27,36.51,36.21,36.44,137300.0,26.3078,26.4819,26.2643,26.4311,137300.0
2009-01-23 15:35:00,36.45,36.66,36.43,36.59,182500.0,26.4384,26.5907,26.4239,26.5399,182500.0
2009-01-23 15:40:00,36.6,36.68,36.43,36.45,171500.0,26.5472,26.6052,26.4239,26.4384,171500.0
2009-01-23 15:45:00,36.45,36.5,36.39,36.5,134800.0,26.4384,26.4746,26.3948,26.4746,134800.0
2009-01-23 15:50:00,36.5,36.65,36.46,36.65,180600.0,26.4746,26.5834,26.4456,26.5834,180600.0
2009-01-23 15:55:00,36.66,36.7,36.57,36.57,206900.0,26.5907,26.6197,26.5254,26.5254,206900.0
2009-01-26 09:30:00,35.24,35.66,35.05,35.1,277900.0,25.5607,25.8653,25.4229,25.4592,277900.0
2009-01-26 09:35:00,35.06,35.08,34.6,34.77,291100.0,25.4301,25.4447,25.0965,25.2198,291100.0
2009-01-26 09:40:00,34.77,35.39,34.72,35.34,206300.0,25.2198,25.6695,25.1835,25.6332,206300.0
2009-01-26 09:45:00,35.32,35.32,35.05,35.18,180000.0,25.6187,25.6187,25.4229,25.5172,180000.0
2009-01-26 09:50:00,35.18,35.7,35.17,35.61,207000.0,25.5172,25.8944,25.5099,25.8291,207000.0
2009-01-26 09:55:00,35.63,35.81,35.49,35.76,193700.0,25.8436,25.9741,25.742,25.9379,193700.0
2009-01-26 10:00:00,35.73,36.93,35.72,36.65,276800.0,25.9161,26.7865,25.9089,26.5834,276800.0
2009-01-26 10:05:00,36.65,37.05,36.65,36.92,142000.0,26.5834,26.8736,26.5834,26.7793,142000.0
2009-01-26 10:10:00,36.94,36.94,36.39,36.63,111700.0,26.7938,26.7938,26.3948,26.5689,111700.0
2009-01-26 10:15:00,36.61,36.61,36.37,36.53,57400.0,26.5544,26.5544,26.3803,26.4964,57400.0
2009-01-26 10:20:00,36.54,36.93,36.53,36.9,67100.0,26.5036,26.7865,26.4964,26.7648,67100.0
2009-01-26 10:25:00,36.9,37.01,36.9,36.99,80100.0,26.7648,26.8445,26.7648,26.83,80100.0
2009-01-26 10:30:00,37.0,37.04,36.89,37.0,105600.0,26.8373,26.8663,26.7575,26.8373,105600.0
2009-01-26 10:35:00,37.0,37.01,36.67,36.72,81400.0,26.8373,26.8445,26.5979,26.6342,81400.0
2009-01-26 10:40:00,36.7,36.85,36.67,36.71,85600.0,26.6197,26.7285,26.5979,26.6269,85600.0
2009-01-26 10:45:00,36.7,36.91,36.7,36.91,73900.0,26.6197,26.772,26.6197,26.772,73900.0
2009-01-26 10:50:00,36.91,36.93,36.72,36.74,47100.0,26.772,26.7865,26.6342,26.6487,47100.0
2009-01-26 10:55:00,36.74,36.82,36.67,36.82,41100.0,26.6487,26.7067,26.5979,26.7067,41100.0
2009-01-26 11:00:00,36.82,37.01,36.78,36.85,110600.0,26.7067,26.8445,26.6777,26.7285,110600.0
2009-01-26 11:05:00,36.85,36.9,36.75,36.8,100800.0,26.7285,26.7648,26.656,26.6922,100800.0
2009-01-26 11:10:00,36.79,36.82,36.59,36.61,121500.0,26.685,26.7067,26.5399,26.5544,121500.0
2009-01-26 11:15:00,36.58,36.65,36.34,36.35,80300.0,26.5327,26.5834,26.3586,26.3658,80300.0
2009-01-26 11:20:00,36.34,36.39,36.11,36.17,91700.0,26.3586,26.3948,26.1917,26.2353,91700.0
2009-01-26 11:25:00,36.16,36.26,36.05,36.16,116800.0,26.228,26.3005,26.1482,26.228,116800.0
2009-01-26 11:30:00,36.16,36.17,35.93,35.96,70000.0,26.228,26.2353,26.0612,26.0829,70000.0
2009-01-26 11:35:00,35.97,36.01,35.87,35.92,60500.0,26.0902,26.1192,26.0177,26.0539,60500.0
2009-01-26 11:40:00,35.9,35.94,35.76,35.93,64100.0,26.0394,26.0684,25.9379,26.0612,64100.0
2009-01-26 11:45:00,35.94,36.0,35.68,35.71,58000.0,26.0684,26.112,25.8799,25.9016,58000.0
2009-01-26 11:50:00,35.7,35.7,35.5,35.55,94700.0,25.8944,25.8944,25.7493,25.7856,94700.0
2009-01-26 11:55:00,35.55,35.7,35.47,35.7,74600.0,25.7856,25.8944,25.7275,25.8944,74600.0
2009-01-26 12:00:00,35.68,35.85,35.66,35.8,53900.0,25.8799,26.0032,25.8653,25.9669,53900.0
2009-01-26 12:05:00,35.8,35.8,35.61,35.62,30100.0,25.9669,25.9669,25.8291,25.8363,30100.0
2009-01-26 12:10:00,35.62,35.69,35.56,35.68,21700.0,25.8363,25.8871,25.7928,25.8799,21700.0
2009-01-26 12:15:00,35.7,35.73,35.51,35.55,33900.0,25.8944,25.9161,25.7565,25.7856,33900.0
2009-01-26 12:20:00,35.56,35.83,35.54,35.79,40200.0,25.7928,25.9887,25.7783,25.9596,40200.0
2009-01-26 12:25:00,35.8,35.87,35.72,35.81,31700.0,25.9669,26.0177,25.9089,25.9741,31700.0
2009-01-26 12:30:00,35.8,35.85,35.59,35.6,38400.0,25.9669,26.0032,25.8146,25.8218,38400.0
2009-01-26 12:35:00,35.58,35.69,35.55,35.64,38300.0,25.8073,25.8871,25.7856,25.8508,38300.0
2009-01-26 12:40:00,35.63,35.79,35.6,35.75,34000.0,25.8436,25.9596,25.8218,25.9306,34000.0
2009-01-26 12:45:00,35.74,35.8,35.58,35.65,58800.0,25.9234,25.9669,25.8073,25.8581,58800.0
2009-01-26 12:50:00,35.66,35.84,35.5,35.83,44800.0,25.8653,25.9959,25.7493,25.9887,44800.0
2009-01-26 12:55:00,35.83,35.86,35.59,35.66,44200.0,25.9887,26.0104,25.8146,25.8653,44200.0
2009-01-26 13:00:00,35.67,35.75,35.65,35.69,47400.0,25.8726,25.9306,25.8581,25.8871,47400.0
2009-01-26 13:05:00,35.69,35.7,35.29,35.4,97000.0,25.8871,25.8944,25.597,25.6768,97000.0
2009-01-26 13:10:00,35.4,35.45,35.3,35.33,102500.0,25.6768,25.713,25.6042,25.626,102500.0
2009-01-26 13:15:00,35.36,35.63,35.35,35.51,83000.0,25.6477,25.8436,25.6405,25.7565,83000.0
2009-01-26 13:20:00,35.5,35.58,35.33,35.58,59000.0,25.7493,25.8073,25.626,25.8073,59000.0
2009-01-26 13:25:00,35.58,35.62,35.34,35.4,57300.0,25.8073,25.8363,25.6332,25.6768,57300.0
2009-01-26 13:30:00,35.44,35.44,35.03,35.03,81000.0,25.7058,25.7058,25.4084,25.4084,81000.0
2009-01-26 13:35:00,35.04,35.2,35.03,35.1,63100.0,25.4156,25.5317,25.4084,25.4592,63100.0
2009-01-26 13:40:00,35.12,35.35,35.06,35.3,44200.0,25.4737,25.6405,25.4301,25.6042,44200.0
2009-01-26 13:45:00,35.3,35.34,35.22,35.29,70800.0,25.6042,25.6332,25.5462,25.597,70800.0
2009-01-26 13:50:00,35.29,35.3,35.02,35.17,46900.0,25.597,25.6042,25.4011,25.5099,46900.0
2009-01-26 13:55:00,35.17,35.27,35.14,35.15,38500.0,25.5099,25.5825,25.4882,25.4954,38500.0
2009-01-26 14:00:00,35.24,35.24,34.92,34.97,125000.0,25.5607,25.5607,25.3286,25.3649,125000.0
2009-01-26 14:05:00,34.98,35.02,34.86,35.01,78600.0,25.3721,25.4011,25.2851,25.3939,78600.0
2009-01-26 14:10:00,35.02,35.09,34.85,34.85,84100.0,25.4011,25.4519,25.2778,25.2778,84100.0
2009-01-26 14:15:00,34.85,34.92,34.78,34.9,64600.0,25.2778,25.3286,25.2271,25.3141,64600.0
2009-01-26 14:20:00,34.91,35.09,34.88,34.96,118700.0,25.3213,25.4519,25.2996,25.3576,118700.0
2009-01-26 14:25:00,34.96,35.13,34.85,35.05,72600.0,25.3576,25.4809,25.2778,25.4229,72600.0
2009-01-26 14:30:00,35.05,35.22,34.99,35.22,107500.0,25.4229,25.5462,25.3794,25.5462,107500.0
2009-01-26 14:35:00,35.22,35.34,35.22,35.26,94700.0,25.5462,25.6332,25.5462,25.5752,94700.0
2009-01-26 14:40:00,35.26,35.33,35.05,35.19,106700.0,25.5752,25.626,25.4229,25.5244,106700.0
2009-01-26 14:45:00,35.19,35.44,35.09,35.39,114800.0,25.5244,25.7058,25.4519,25.6695,114800.0
2009-01-26 14:50:00,35.43,35.54,35.33,35.48,73200.0,25.6985,25.7783,25.626,25.7348,73200.0
2009-01-26 14:55:00,35.51,35.65,35.3,35.57,113700.0,25.7565,25.8581,25.6042,25.8001,113700.0
2009-01-26 15:00:00,35.6,35.79,35.56,35.57,114000.0,25.8218,25.9596,25.7928,25.8001,114000.0
2009-01-26 15:05:00,35.58,35.7,35.54,35.69,81500.0,25.8073,25.8944,25.7783,25.8871,81500.0
2009-01-26 15:10:00,35.7,35.77,35.48,35.57,65800.0,25.8944,25.9451,25.7348,25.8001,65800.0
2009-01-26 15:15:00,35.58,35.59,35.37,35.44,97200.0,25.8073,25.8146,25.655,25.7058,97200.0
2009-01-26 15:20:00,35.43,35.67,35.42,35.57,78300.0,25.6985,25.8726,25.6913,25.8001,78300.0
2009-01-26 15:25:00,35.57,35.81,35.56,35.76,73800.0,25.8001,25.9741,25.7928,25.9379,73800.0
2009-01-26 15:30:00,35.76,35.78,35.48,35.49,100200.0,25.9379,25.9524,25.7348,25.742,100200.0
2009-01-26 15:35:00,35.5,35.63,35.27,35.28,126900.0,25.7493,25.8436,25.5825,25.5897,126900.0
2009-01-26 15:40:00,35.27,35.38,35.02,35.2,218900.0,25.5825,25.6623,25.4011,25.5317,218900.0
2009-01-26 15:45:00,35.2,35.45,35.06,35.31,164500.0,25.5317,25.713,25.4301,25.6115,164500.0
2009-01-26 15:50:00,35.3,35.52,35.3,35.49,160000.0,25.6042,25.7638,25.6042,25.742,160000.0
2009-01-26 15:55:00,35.49,35.55,35.34,35.38,176500.0,25.742,25.7856,25.6332,25.6623,176500.0
2009-01-27 09:30:00,35.57,35.99,35.57,35.7,46100.0,25.8001,26.1047,25.8001,25.8944,46100.0
2009-01-27 09:35:00,35.79,36.28,35.74,36.28,44000.0,25.9596,26.3151,25.9234,26.3151,44000.0
2009-01-27 09:40:00,36.26,36.5,36.2,36.43,59000.0,26.3005,26.4746,26.257,26.4239,59000.0
2009-01-27 09:45:00,36.45,36.47,35.98,36.01,170100.0,26.4384,26.4529,26.0975,26.1192,170100.0
2009-01-27 09:50:00,36.01,36.11,35.83,35.9,94100.0,26.1192,26.1917,25.9887,26.0394,94100.0
2009-01-27 09:55:00,35.9,36.02,35.78,35.95,43400.0,26.0394,26.1265,25.9524,26.0757,43400.0
2009-01-27 10:00:00,35.91,36.03,35.52,35.71,56300.0,26.0467,26.1337,25.7638,25.9016,56300.0
2009-01-27 10:05:00,35.74,35.74,35.13,35.37,91300.0,25.9234,25.9234,25.4809,25.655,91300.0
2009-01-27 10:10:00,35.36,35.65,35.28,35.56,48500.0,25.6477,25.8581,25.5897,25.7928,48500.0
2009-01-27 10:15:00,35.57,35.82,35.47,35.78,38600.0,25.8001,25.9814,25.7275,25.9524,38600.0
2009-01-27 10:20:00,35.81,36.14,35.78,35.94,74100.0,25.9741,26.2135,25.9524,26.0684,74100.0
2009-01-27 10:25:00,35.94,36.06,35.79,35.83,32900.0,26.0684,26.1555,25.9596,25.9887,32900.0
2009-01-27 10:30:00,35.82,35.84,35.7,35.78,20400.0,25.9814,25.9959,25.8944,25.9524,20400.0
2009-01-27 10:35:00,35.78,35.89,35.71,35.74,23200.0,25.9524,26.0322,25.9016,25.9234,23200.0
2009-01-27 10:40:00,35.76,35.83,35.7,35.72,52700.0,25.9379,25.9887,25.8944,25.9089,52700.0
2009-01-27 10:45:00,35.74,35.77,35.67,35.74,41700.0,25.9234,25.9451,25.8726,25.9234,41700.0
2009-01-27 10:50:00,35.75,35.8,35.71,35.75,60000.0,25.9306,25.9669,25.9016,25.9306,60000.0
2009-01-27 10:55:00,35.76,35.9,35.7,35.89,64100.0,25.9379,26.0394,25.8944,26.0322,64100.0
2009-01-27 11:00:00,35.9,36.08,35.86,35.95,31300.0,26.0394,26.17,26.0104,26.0757,31300.0
2009-01-27 11:05:00,35.96,36.11,35.9,35.95,104800.0,26.0829,26.1917,26.0394,26.0757,104800.0
2009-01-27 11:10:00,35.95,36.04,35.95,36.0,94300.0,26.0757,26.141,26.0757,26.112,94300.0
2009-01-27 11:15:00,35.99,36.15,35.98,36.09,63400.0,26.1047,26.2208,26.0975,26.1772,63400.0
2009-01-27 11:20:00,36.08,36.2,36.04,36.2,97300.0,26.17,26.257,26.141,26.257,97300.0
2009-01-27 11:25:00,36.2,36.2,36.09,36.16,60500.0,26.257,26.257,26.1772,26.228,60500.0
2009-01-27 11:30:00,36.16,36.25,36.0,36.0,82600.0,26.228,26.2933,26.112,26.112,82600.0
2009-01-27 11:35:00,36.01,36.13,36.0,36.07,40000.0,26.1192,26.2063,26.112,26.1627,40000.0
2009-01-27 11:40:00,36.06,36.18,36.03,36.15,95000.0,26.1555,26.2425,26.1337,26.2208,95000.0
2009-01-27 11:45:00,36.15,36.28,36.13,36.15,35400.0,26.2208,26.3151,26.2063,26.2208,35400.0
2009-01-27 11:50:00,36.12,36.23,36.05,36.17,30900.0,26.199,26.2788,26.1482,26.2353,30900.0
2009-01-27 11:55:00,36.17,36.24,36.08,36.14,24900.0,26.2353,26.286,26.17,26.2135,24900.0
2009-01-27 12:00:00,36.15,36.24,36.06,36.18,35300.0,26.2208,26.286,26.1555,26.2425,35300.0
2009-01-27 12:05:00,36.18,36.3,36.13,36.19,28600.0,26.2425,26.3296,26.2063,26.2498,28600.0
2009-01-27 12:10:00,36.21,36.23,36.08,36.14,24300.0,26.2643,26.2788,26.17,26.2135,24300.0
2009-01-27 12:15:00,36.16,36.28,36.12,36.19,31600.0,26.228,26.3151,26.199,26.2498,31600.0
2009-01-27 12:20:00,36.19,36.28,36.14,36.25,54500.0,26.2498,26.3151,26.2135,26.2933,54500.0
2009-01-27 12:25:00,36.23,36.43,36.21,36.37,52000.0,26.2788,26.4239,26.2643,26.3803,52000.0
2009-01-27 12:30:00,36.37,36.39,36.13,36.17,42300.0,26.3803,26.3948,26.2063,26.2353,42300.0
2009-01-27 12:35:00,36.17,36.33,36.14,36.31,25100.0,26.2353,26.3513,26.2135,26.3368,25100.0
2009-01-27 12:40:00,36.31,36.37,36.27,36.31,47100.0,26.3368,26.3803,26.3078,26.3368,47100.0
2009-01-27 12:45:00,36.32,36.37,36.26,36.29,32900.0,26.3441,26.3803,26.3005,26.3223,32900.0
2009-01-27 12:50:00,36.27,36.32,36.23,36.27,33100.0,26.3078,26.3441,26.2788,26.3078,33100.0
2009-01-27 12:55:00,36.29,36.4,36.19,36.22,28700.0,26.3223,26.4021,26.2498,26.2715,28700.0
2009-01-27 13:00:00,36.2,36.24,36.09,36.1,16100.0,26.257,26.286,26.1772,26.1845,16100.0
2009-01-27 13:05:00,36.1,36.1,35.92,36.0,23800.0,26.1845,26.1845,26.0539,26.112,23800.0
2009-01-27 13:10:00,36.02,36.19,35.99,36.12,28200.0,26.1265,26.2498,26.1047,26.199,28200.0
2009-01-27 13:15:00,36.1,36.14,36.05,36.12,24700.0,26.1845,26.2135,26.1482,26.199,24700.0
2009-01-27 13:20:00,36.11,36.25,36.07,36.25,23700.0,26.1917,26.2933,26.1627,26.2933,23700.0
2009-01-27 13:25:00,36.25,36.25,35.89,35.95,49100.0,26.2933,26.2933,26.0322,26.0757,49100.0
2009-01-27 13:30:00,35.94,36.02,35.81,35.88,26200.0,26.0684,26.1265,25.9741,26.0249,26200.0
2009-01-27 13:35:00,35.88,35.95,35.87,35.94,26200.0,26.0249,26.0757,26.0177,26.0684,26200.0
2009-01-27 13:40:00,35.94,36.15,35.94,36.02,34000.0,26.0684,26.2208,26.0684,26.1265,34000.0
2009-01-27 13:45:00,35.99,36.09,35.86,35.96,40900.0,26.1047,26.1772,26.0104,26.0829,40900.0
2009-01-27 13:50:00,35.94,36.11,35.94,36.05,19900.0,26.0684,26.1917,26.0684,26.1482,19900.0
2009-01-27 13:55:00,36.06,36.06,35.79,35.79,27800.0,26.1555,26.1555,25.9596,25.9596,27800.0
2009-01-27 14:00:00,35.76,35.79,35.63,35.68,53600.0,25.9379,25.9596,25.8436,25.8799,53600.0
2009-01-27 14:05:00,35.7,35.73,35.5,35.55,34100.0,25.8944,25.9161,25.7493,25.7856,34100.0
2009-01-27 14:10:00,35.54,35.63,35.45,35.48,40400.0,25.7783,25.8436,25.713,25.7348,40400.0
2009-01-27 14:15:00,35.5,35.75,35.44,35.66,53300.0,25.7493,25.9306,25.7058,25.8653,53300.0
2009-01-27 14:20:00,35.66,35.81,35.66,35.79,45700.0,25.8653,25.9741,25.8653,25.9596,45700.0
2009-01-27 14:25:00,35.78,35.85,35.71,35.75,58800.0,25.9524,26.0032,25.9016,25.9306,58800.0
2009-01-27 14:30:00,35.72,35.86,35.64,35.86,40700.0,25.9089,26.0104,25.8508,26.0104,40700.0
2009-01-27 14:35:00,35.85,36.1,35.84,35.87,47700.0,26.0032,26.1845,25.9959,26.0177,47700.0
2009-01-27 14:40:00,35.86,35.93,35.83,35.84,15900.0,26.0104,26.0612,25.9887,25.9959,15900.0
2009-01-27 14:45:00,35.83,35.86,35.76,35.82,38100.0,25.9887,26.0104,25.9379,25.9814,38100.0
2009-01-27 14:50:00,35.82,36.01,35.82,35.88,46900.0,25.9814,26.1192,25.9814,26.0249,46900.0
2009-01-27 14:55:00,35.88,35.98,35.87,35.93,30900.0,26.0249,26.0975,26.0177,26.0612,30900.0
2009-01-27 15:00:00,35.95,36.04,35.75,35.91,77700.0,26.0757,26.141,25.9306,26.0467,77700.0
2009-01-27 15:05:00,35.9,36.0,35.8,35.99,53900.0,26.0394,26.112,25.9669,26.1047,53900.0
2009-01-27 15:10:00,36.0,36.06,35.88,36.02,45600.0,26.112,26.1555,26.0249,26.1265,45600.0
2009-01-27 15:15:00,36.02,36.14,36.01,36.09,59900.0,26.1265,26.2135,26.1192,26.1772,59900.0
2009-01-27 15:20:00,36.09,36.11,35.94,36.0,92100.0,26.1772,26.1917,26.0684,26.112,92100.0
2009-01-27 15:25:00,36.0,36.14,35.91,36.04,54700.0,26.112,26.2135,26.0467,26.141,54700.0
2009-01-27 15:30:00,36.04,36.05,35.78,35.81,108900.0,26.141,26.1482,25.9524,25.9741,108900.0
2009-01-27 15:35:00,35.8,36.04,35.75,36.01,68300.0,25.9669,26.141,25.9306,26.1192,68300.0
2009-01-27 15:40:00,36.03,36.06,35.89,36.01,68900.0,26.1337,26.1555,26.0322,26.1192,68900.0
2009-01-27 15:45:00,36.02,36.07,35.9,35.96,76200.0,26.1265,26.1627,26.0394,26.0829,76200.0
2009-01-27 15:50:00,35.96,35.97,35.91,35.95,81900.0,26.0829,26.0902,26.0467,26.0757,81900.0
2009-01-27 15:55:00,35.95,36.04,35.85,35.99,169800.0,26.0757,26.141,26.0032,26.1047,169800.0
2009-01-28 09:30:00,37.28,37.3,36.8,37.3,78700.0,27.0404,27.0549,26.6922,27.0549,78700.0
2009-01-28 09:35:00,37.3,37.86,37.21,37.66,119600.0,27.0549,27.4611,26.9896,27.316,119600.0
2009-01-28 09:40:00,37.7,37.77,37.52,37.59,65200.0,27.345,27.3958,27.2145,27.2652,65200.0
2009-01-28 09:45:00,37.58,37.7,37.4,37.67,93200.0,27.258,27.345,27.1274,27.3233,93200.0
2009-01-28 09:50:00,37.63,37.8,37.57,37.64,67000.0,27.2943,27.4176,27.2507,27.3015,67000.0
2009-01-28 09:55:00,37.63,37.63,37.39,37.51,69100.0,27.2943,27.2943,27.1202,27.2072,69100.0
2009-01-28 10:00:00,37.5,37.71,37.14,37.17,74800.0,27.2,27.3523,26.9388,26.9606,74800.0
2009-01-28 10:05:00,37.14,37.48,37.14,37.38,54500.0,26.9388,27.1855,26.9388,27.1129,54500.0
2009-01-28 10:10:00,37.39,37.43,37.18,37.37,59500.0,27.1202,27.1492,26.9679,27.1057,59500.0
2009-01-28 10:15:00,37.35,37.69,37.35,37.67,54700.0,27.0912,27.3378,27.0912,27.3233,54700.0
2009-01-28 10:20:00,37.67,37.8,37.65,37.76,36200.0,27.3233,27.4176,27.3088,27.3885,36200.0
2009-01-28 10:25:00,37.76,37.81,37.68,37.8,33500.0,27.3885,27.4248,27.3305,27.4176,33500.0
2009-01-28 10:30:00,37.81,38.04,37.74,37.98,92600.0,27.4248,27.5916,27.374,27.5481,92600.0
2009-01-28 10:35:00,37.95,38.2,37.94,38.13,75200.0,27.5264,27.7077,27.5191,27.6569,75200.0
2009-01-28 10:40:00,38.13,38.15,37.98,38.06,61000.0,27.6569,27.6714,27.5481,27.6061,61000.0
2009-01-28 10:45:00,38.07,38.17,38.04,38.1,63900.0,27.6134,27.6859,27.5916,27.6352,63900.0
2009-01-28 10:50:00,38.1,38.1,37.82,37.89,46300.0,27.6352,27.6352,27.4321,27.4828,46300.0
2009-01-28 10:55:00,37.88,38.0,37.81,38.0,47600.0,27.4756,27.5626,27.4248,27.5626,47600.0
2009-01-28 11:00:00,38.0,38.12,37.98,38.09,53700.0,27.5626,27.6497,27.5481,27.6279,53700.0
2009-01-28 11:05:00,38.09,38.13,37.97,38.0,100600.0,27.6279,27.6569,27.5409,27.5626,100600.0
2009-01-28 11:10:00,38.01,38.06,37.92,37.95,83000.0,27.5699,27.6061,27.5046,27.5264,83000.0
2009-01-28 11:15:00,37.93,37.99,37.91,37.96,57500.0,27.5119,27.5554,27.4973,27.5336,57500.0
2009-01-28 11:20:00,37.97,38.11,37.95,38.03,59200.0,27.5409,27.6424,27.5264,27.5844,59200.0
2009-01-28 11:25:00,38.02,38.17,38.0,38.03,34100.0,27.5771,27.6859,27.5626,27.5844,34100.0
2009-01-28 11:30:00,38.04,38.13,38.0,38.05,49100.0,27.5916,27.6569,27.5626,27.5989,49100.0
2009-01-28 11:35:00,38.04,38.09,37.93,37.94,30600.0,27.5916,27.6279,27.5119,27.5191,30600.0
2009-01-28 11:40:00,37.95,38.09,37.84,37.85,46100.0,27.5264,27.6279,27.4466,27.4538,46100.0
2009-01-28 11:45:00,37.86,37.94,37.75,37.75,35000.0,27.4611,27.5191,27.3813,27.3813,35000.0
2009-01-28 11:50:00,37.75,37.9,37.75,37.8,35000.0,27.3813,27.4901,27.3813,27.4176,35000.0
2009-01-28 11:55:00,37.78,37.85,37.73,37.75,18700.0,27.4031,27.4538,27.3668,27.3813,18700.0
2009-01-28 12:00:00,37.74,37.8,37.7,37.8,35800.0,27.374,27.4176,27.345,27.4176,35800.0
2009-01-28 12:05:00,37.83,37.85,37.79,37.84,19800.0,27.4393,27.4538,27.4103,27.4466,19800.0
2009-01-28 12:10:00,37.85,38.0,37.84,37.97,21900.0,27.4538,27.5626,27.4466,27.5409,21900.0
2009-01-28 12:15:00,37.97,38.1,37.96,38.06,26400.0,27.5409,27.6352,27.5336,27.6061,26400.0
2009-01-28 12:20:00,38.08,38.2,38.01,38.2,28100.0,27.6207,27.7077,27.5699,27.7077,28100.0
2009-01-28 12:25:00,38.2,38.2,38.15,38.18,62400.0,27.7077,27.7077,27.6714,27.6932,62400.0
2009-01-28 12:30:00,38.18,38.18,38.05,38.15,43300.0,27.6932,27.6932,27.5989,27.6714,43300.0
2009-01-28 12:35:00,38.15,38.21,38.14,38.18,46200.0,27.6714,27.7149,27.6642,27.6932,46200.0
2009-01-28 12:40:00,38.19,38.27,38.16,38.21,33400.0,27.7004,27.7585,27.6787,27.7149,33400.0
2009-01-28 12:45:00,38.21,38.28,38.2,38.23,26500.0,27.7149,27.7657,27.7077,27.7295,26500.0
2009-01-28 12:50:00,38.22,38.24,38.15,38.16,34100.0,27.7222,27.7367,27.6714,27.6787,34100.0
2009-01-28 12:55:00,38.16,38.18,37.96,37.97,26300.0,27.6787,27.6932,27.5336,27.5409,26300.0
2009-01-28 13:00:00,37.99,38.01,37.89,37.99,23200.0,27.5554,27.5699,27.4828,27.5554,23200.0
2009-01-28 13:05:00,37.99,38.17,37.96,38.07,31400.0,27.5554,27.6859,27.5336,27.6134,31400.0
2009-01-28 13:10:00,38.08,38.13,38.06,38.08,11900.0,27.6207,27.6569,27.6061,27.6207,11900.0
2009-01-28 13:15:00,38.08,38.14,38.06,38.08,22000.0,27.6207,27.6642,27.6061,27.6207,22000.0
2009-01-28 13:20:00,38.07,38.23,38.07,38.21,17300.0,27.6134,27.7295,27.6134,27.7149,17300.0
2009-01-28 13:25:00,38.23,38.31,38.19,38.31,39700.0,27.7295,27.7875,27.7004,27.7875,39700.0
2009-01-28 13:30:00,38.3,38.46,38.29,38.39,37800.0,27.7802,27.8963,27.773,27.8455,37800.0
2009-01-28 13:35:00,38.39,38.45,38.38,38.44,38100.0,27.8455,27.889,27.8383,27.8818,38100.0
2009-01-28 13:40:00,38.43,38.55,38.41,38.54,50200.0,27.8745,27.9616,27.86,27.9543,50200.0
2009-01-28 13:45:00,38.55,38.69,38.54,38.61,46700.0,27.9616,28.0631,27.9543,28.0051,46700.0
2009-01-28 13:50:00,38.6,38.71,38.33,38.39,79900.0,27.9978,28.0776,27.802,27.8455,79900.0
2009-01-28 13:55:00,38.39,38.47,38.37,38.4,19500.0,27.8455,27.9035,27.831,27.8528,19500.0
2009-01-28 14:00:00,38.4,38.5,38.38,38.46,16000.0,27.8528,27.9253,27.8383,27.8963,16000.0
2009-01-28 14:05:00,38.46,38.49,38.33,38.36,17000.0,27.8963,27.918,27.802,27.8237,17000.0
2009-01-28 14:10:00,38.36,38.59,38.36,38.54,15500.0,27.8237,27.9906,27.8237,27.9543,15500.0
2009-01-28 14:15:00,38.55,38.69,38.32,38.62,71500.0,27.9616,28.0631,27.7947,28.0123,71500.0
2009-01-28 14:20:00,38.59,38.74,38.3,38.3,72800.0,27.9906,28.0994,27.7802,27.7802,72800.0
2009-01-28 14:25:00,38.29,38.38,38.13,38.3,47300.0,27.773,27.8383,27.6569,27.7802,47300.0
2009-01-28 14:30:00,38.28,38.31,37.91,38.04,95100.0,27.7657,27.7875,27.4973,27.5916,95100.0
2009-01-28 14:35:00,38.04,38.04,37.8,37.91,98300.0,27.5916,27.5916,27.4176,27.4973,98300.0
2009-01-28 14:40:00,37.93,37.95,37.8,37.92,111800.0,27.5119,27.5264,27.4176,27.5046,111800.0
2009-01-28 14:45:00,37.91,37.99,37.77,37.9,75400.0,27.4973,27.5554,27.3958,27.4901,75400.0
2009-01-28 14:50:00,37.9,37.9,37.62,37.67,60300.0,27.4901,27.4901,27.287,27.3233,60300.0
2009-01-28 14:55:00,37.7,37.93,37.66,37.88,66900.0,27.345,27.5119,27.316,27.4756,66900.0
2009-01-28 15:00:00,37.91,38.02,37.85,37.87,128400.0,27.4973,27.5771,27.4538,27.4683,128400.0
2009-01-28 15:05:00,37.87,37.94,37.5,37.67,133000.0,27.4683,27.5191,27.2,27.3233,133000.0
2009-01-28 15:10:00,37.66,37.75,37.53,37.59,69400.0,27.316,27.3813,27.2217,27.2652,69400.0
2009-01-28 15:15:00,37.59,37.75,37.54,37.67,45600.0,27.2652,27.3813,27.229,27.3233,45600.0
2009-01-28 15:20:00,37.69,37.77,37.49,37.62,42100.0,27.3378,27.3958,27.1927,27.287,42100.0
2009-01-28 15:25:00,37.62,37.64,37.42,37.51,67800.0,27.287,27.3015,27.1419,27.2072,67800.0
2009-01-28 15:30:00,37.51,37.6,37.39,37.47,72800.0,27.2072,27.2725,27.1202,27.1782,72800.0
2009-01-28 15:35:00,37.47,37.68,37.43,37.68,83200.0,27.1782,27.3305,27.1492,27.3305,83200.0
2009-01-28 15:40:00,37.67,37.83,37.65,37.8,147000.0,27.3233,27.4393,27.3088,27.4176,147000.0
2009-01-28 15:45:00,37.83,37.93,37.75,37.86,105000.0,27.4393,27.5119,27.3813,27.4611,105000.0
2009-01-28 15:50:00,37.87,37.94,37.72,37.8,138300.0,27.4683,27.5191,27.3595,27.4176,138300.0
2009-01-28 15:55:00,37.8,37.88,37.75,37.85,132900.0,27.4176,27.4756,27.3813,27.4538,132900.0
2009-01-29 09:30:00,37.64,37.64,36.29,36.29,118300.0,27.3015,27.3015,26.3223,26.3223,118300.0
2009-01-29 09:35:00,36.31,36.66,36.31,36.62,80300.0,26.3368,26.5907,26.3368,26.5617,80300.0
2009-01-29 09:40:00,36.6,36.71,36.47,36.58,68400.0,26.5472,26.6269,26.4529,26.5327,68400.0
2009-01-29 09:45:00,36.6,36.63,36.38,36.39,49400.0,26.5472,26.5689,26.3876,26.3948,49400.0
2009-01-29 09:50:00,36.38,36.5,36.35,36.43,38400.0,26.3876,26.4746,26.3658,26.4239,38400.0
2009-01-29 09:55:00,36.41,36.49,36.21,36.49,70600.0,26.4093,26.4674,26.2643,26.4674,70600.0
2009-01-29 10:00:00,36.48,36.58,36.26,36.53,94100.0,26.4601,26.5327,26.3005,26.4964,94100.0
2009-01-29 10:05:00,36.56,36.77,36.48,36.75,107200.0,26.5181,26.6705,26.4601,26.656,107200.0
2009-01-29 10:10:00,36.75,36.96,36.69,36.95,89600.0,26.656,26.8083,26.6124,26.801,89600.0
2009-01-29 10:15:00,36.94,36.96,36.69,36.81,40100.0,26.7938,26.8083,26.6124,26.6995,40100.0
2009-01-29 10:20:00,36.79,36.84,36.67,36.84,45100.0,26.685,26.7212,26.5979,26.7212,45100.0
2009-01-29 10:25:00,36.82,36.9,36.76,36.83,37400.0,26.7067,26.7648,26.6632,26.714,37400.0
2009-01-29 10:30:00,36.81,36.84,36.46,36.58,31100.0,26.6995,26.7212,26.4456,26.5327,31100.0
2009-01-29 10:35:00,36.59,36.77,36.56,36.77,29000.0,26.5399,26.6705,26.5181,26.6705,29000.0
2009-01-29 10:40:00,36.77,36.85,36.69,36.7,35900.0,26.6705,26.7285,26.6124,26.6197,35900.0
2009-01-29 10:45:00,36.7,36.84,36.6,36.82,30800.0,26.6197,26.7212,26.5472,26.7067,30800.0
2009-01-29 10:50:00,36.84,37.09,36.79,37.02,39300.0,26.7212,26.9026,26.685,26.8518,39300.0
2009-01-29 10:55:00,37.0,37.24,36.9,37.09,45600.0,26.8373,27.0114,26.7648,26.9026,45600.0
2009-01-29 11:00:00,37.08,37.08,36.71,36.71,33900.0,26.8953,26.8953,26.6269,26.6269,33900.0
2009-01-29 11:05:00,36.72,36.8,36.67,36.8,18900.0,26.6342,26.6922,26.5979,26.6922,18900.0
2009-01-29 11:10:00,36.82,36.99,36.82,36.94,25300.0,26.7067,26.83,26.7067,26.7938,25300.0
2009-01-29 11:15:00,36.94,37.04,36.83,36.99,33300.0,26.7938,26.8663,26.714,26.83,33300.0
2009-01-29 11:20:00,36.97,37.03,36.94,36.97,22400.0,26.8155,26.8591,26.7938,26.8155,22400.0
2009-01-29 11:25:00,36.99,37.0,36.69,36.69,25300.0,26.83,26.8373,26.6124,26.6124,25300.0
2009-01-29 11:30:00,36.68,36.73,36.62,36.7,17200.0,26.6052,26.6415,26.5617,26.6197,17200.0
2009-01-29 11:35:00,36.71,36.73,36.49,36.5,44400.0,26.6269,26.6415,26.4674,26.4746,44400.0
2009-01-29 11:40:00,36.49,36.53,36.43,36.45,31800.0,26.4674,26.4964,26.4239,26.4384,31800.0
2009-01-29 11:45:00,36.43,36.46,36.06,36.07,181200.0,26.4239,26.4456,26.1555,26.1627,181200.0
2009-01-29 11:50:00,36.07,36.12,35.99,36.12,97800.0,26.1627,26.199,26.1047,26.199,97800.0
2009-01-29 11:55:00,36.13,36.33,36.13,36.28,46600.0,26.2063,26.3513,26.2063,26.3151,46600.0
2009-01-29 12:00:00,36.3,36.33,36.0,36.02,83700.0,26.3296,26.3513,26.112,26.1265,83700.0
2009-01-29 12:05:00,36.02,36.07,35.87,35.91,60900.0,26.1265,26.1627,26.0177,26.0467,60900.0
2009-01-29 12:10:00,35.9,36.01,35.88,35.97,28600.0,26.0394,26.1192,26.0249,26.0902,28600.0
2009-01-29 12:15:00,36.0,36.11,35.96,36.1,21000.0,26.112,26.1917,26.0829,26.1845,21000.0
2009-01-29 12:20:00,36.09,36.18,36.01,36.09,69200.0,26.1772,26.2425,26.1192,26.1772,69200.0
2009-01-29 12:25:00,36.08,36.12,35.94,35.98,57500.0,26.17,26.199,26.0684,26.0975,57500.0
2009-01-29 12:30:00,35.96,36.06,35.84,35.96,90500.0,26.0829,26.1555,25.9959,26.0829,90500.0
2009-01-29 12:35:00,35.98,36.08,35.86,35.87,33100.0,26.0975,26.17,26.0104,26.0177,33100.0
2009-01-29 12:40:00,35.89,35.92,35.8,35.87,47800.0,26.0322,26.0539,25.9669,26.0177,47800.0
2009-01-29 12:45:00,35.88,35.94,35.85,35.85,25200.0,26.0249,26.0684,26.0032,26.0032,25200.0
2009-01-29 12:50:00,35.86,35.88,35.62,35.62,64600.0,26.0104,26.0249,25.8363,25.8363,64600.0
2009-01-29 12:55:00,35.61,35.71,35.59,35.65,62200.0,25.8291,25.9016,25.8146,25.8581,62200.0
2009-01-29 13:00:00,35.68,35.71,35.52,35.71,31500.0,25.8799,25.9016,25.7638,25.9016,31500.0
2009-01-29 13:05:00,35.7,35.8,35.68,35.77,30000.0,25.8944,25.9669,25.8799,25.9451,30000.0
2009-01-29 13:10:00,35.76,35.85,35.75,35.79,29300.0,25.9379,26.0032,25.9306,25.9596,29300.0
2009-01-29 13:15:00,35.78,35.82,35.68,35.76,35100.0,25.9524,25.9814,25.8799,25.9379,35100.0
2009-01-29 13:20:00,35.74,35.81,35.68,35.77,19700.0,25.9234,25.9741,25.8799,25.9451,19700.0
2009-01-29 13:25:00,35.78,35.94,35.78,35.94,19700.0,25.9524,26.0684,25.9524,26.0684,19700.0
2009-01-29 13:30:00,35.94,35.94,35.81,35.86,19200.0,26.0684,26.0684,25.9741,26.0104,19200.0
2009-01-29 13:35:00,35.87,35.9,35.71,35.74,24900.0,26.0177,26.0394,25.9016,25.9234,24900.0
2009-01-29 13:40:00,35.75,35.99,35.73,35.92,40800.0,25.9306,26.1047,25.9161,26.0539,40800.0
2009-01-29 13:45:00,35.92,35.99,35.79,35.79,28100.0,26.0539,26.1047,25.9596,25.9596,28100.0
2009-01-29 13:50:00,35.8,35.82,35.66,35.74,26100.0,25.9669,25.9814,25.8653,25.9234,26100.0
2009-01-29 13:55:00,35.76,35.98,35.73,35.97,24000.0,25.9379,26.0975,25.9161,26.0902,24000.0
2009-01-29 14:00:00,35.98,36.02,35.88,35.99,26900.0,26.0975,26.1265,26.0249,26.1047,26900.0
2009-01-29 14:05:00,35.97,36.13,35.95,36.05,38600.0,26.0902,26.2063,26.0757,26.1482,38600.0
2009-01-29 14:10:00,36.03,36.2,36.0,36.2,25400.0,26.1337,26.257,26.112,26.257,25400.0
2009-01-29 14:15:00,36.2,36.27,36.09,36.24,34600.0,26.257,26.3078,26.1772,26.286,34600.0
2009-01-29 14:20:00,36.24,36.27,36.1,36.13,31400.0,26.286,26.3078,26.1845,26.2063,31400.0
2009-01-29 14:25:00,36.13,36.29,36.11,36.26,25500.0,26.2063,26.3223,26.1917,26.3005,25500.0
2009-01-29 14:30:00,36.24,36.33,36.2,36.29,41300.0,26.286,26.3513,26.257,26.3223,41300.0
2009-01-29 14:35:00,36.3,36.34,36.25,36.3,43400.0,26.3296,26.3586,26.2933,26.3296,43400.0
2009-01-29 14:40:00,36.29,36.41,36.29,36.3,51500.0,26.3223,26.4093,26.3223,26.3296,51500.0
2009-01-29 14:45:00,36.31,36.31,36.25,36.3,57700.0,26.3368,26.3368,26.2933,26.3296,57700.0
2009-01-29 14:50:00,36.29,36.31,36.25,36.29,31100.0,26.3223,26.3368,26.2933,26.3223,31100.0
2009-01-29 14:55:00,36.29,36.32,36.25,36.27,61800.0,26.3223,26.3441,26.2933,26.3078,61800.0
2009-01-29 15:00:00,36.27,36.37,36.26,36.35,77200.0,26.3078,26.3803,26.3005,26.3658,77200.0
2009-01-29 15:05:00,36.35,36.36,36.27,36.3,54900.0,26.3658,26.3731,26.3078,26.3296,54900.0
2009-01-29 15:10:00,36.3,36.33,36.2,36.27,166000.0,26.3296,26.3513,26.257,26.3078,166000.0
2009-01-29 15:15:00,36.28,36.32,36.2,36.21,38800.0,26.3151,26.3441,26.257,26.2643,38800.0
2009-01-29 15:20:00,36.22,36.23,35.99,36.04,56800.0,26.2715,26.2788,26.1047,26.141,56800.0
2009-01-29 15:25:00,36.04,36.1,35.96,36.08,29900.0,26.141,26.1845,26.0829,26.17,29900.0
2009-01-29 15:30:00,36.08,36.08,35.75,35.77,86200.0,26.17,26.17,25.9306,25.9451,86200.0
2009-01-29 15:35:00,35.78,35.84,35.7,35.7,103300.0,25.9524,25.9959,25.8944,25.8944,103300.0
2009-01-29 15:40:00,35.72,35.9,35.71,35.74,131100.0,25.9089,26.0394,25.9016,25.9234,131100.0
2009-01-29 15:45:00,35.73,35.91,35.65,35.88,149800.0,25.9161,26.0467,25.8581,26.0249,149800.0
2009-01-29 15:50:00,35.88,35.94,35.86,35.9,132200.0,26.0249,26.0684,26.0104,26.0394,132200.0
2009-01-29 15:55:00,35.9,36.02,35.88,35.93,277700.0,26.0394,26.1265,26.0249,26.0612,277700.0
2009-01-30 09:30:00,35.6,35.99,35.42,35.42,95000.0,25.8218,26.1047,25.6913,25.6913,95000.0
2009-01-30 09:35:00,35.46,35.53,35.12,35.24,61700.0,25.7203,25.7711,25.4737,25.5607,61700.0
2009-01-30 09:40:00,35.23,35.28,35.0,35.03,62100.0,25.5535,25.5897,25.3866,25.4084,62100.0
2009-01-30 09:45:00,35.03,35.22,34.9,35.0,118300.0,25.4084,25.5462,25.3141,25.3866,118300.0
2009-01-30 09:50:00,35.0,35.02,34.65,34.68,64400.0,25.3866,25.4011,25.1328,25.1545,64400.0
2009-01-30 09:55:00,34.69,34.88,34.0,34.05,230600.0,25.1618,25.2996,24.6613,24.6976,230600.0
2009-01-30 10:00:00,34.08,34.1,33.85,33.9,184300.0,24.7193,24.7338,24.5525,24.5888,184300.0
2009-01-30 10:05:00,33.9,34.08,33.85,34.06,140500.0,24.5888,24.7193,24.5525,24.7048,140500.0
2009-01-30 10:10:00,34.07,34.09,33.92,33.99,90100.0,24.7121,24.7266,24.6033,24.654,90100.0
2009-01-30 10:15:00,33.99,34.08,33.9,34.0,173500.0,24.654,24.7193,24.5888,24.6613,173500.0
2009-01-30 10:20:00,34.01,34.21,33.98,34.17,83600.0,24.6685,24.8136,24.6468,24.7846,83600.0
2009-01-30 10:25:00,34.17,34.27,34.12,34.12,112800.0,24.7846,24.8571,24.7483,24.7483,112800.0
2009-01-30 10:30:00,34.14,34.14,33.93,33.99,103500.0,24.7628,24.7628,24.6105,24.654,103500.0
2009-01-30 10:35:00,33.99,34.21,33.96,34.12,53400.0,24.654,24.8136,24.6323,24.7483,53400.0
2009-01-30 10:40:00,34.13,34.21,34.08,34.15,71900.0,24.7556,24.8136,24.7193,24.7701,71900.0
2009-01-30 10:45:00,34.17,34.2,34.01,34.13,52500.0,24.7846,24.8064,24.6685,24.7556,52500.0
2009-01-30 10:50:00,34.14,34.17,33.91,34.12,91700.0,24.7628,24.7846,24.596,24.7483,91700.0
2009-01-30 10:55:00,34.12,34.18,33.97,34.01,48000.0,24.7483,24.7919,24.6395,24.6685,48000.0
2009-01-30 11:00:00,34.02,34.42,34.01,34.39,105800.0,24.6758,24.9659,24.6685,24.9442,105800.0
2009-01-30 11:05:00,34.39,34.44,34.23,34.27,82700.0,24.9442,24.9804,24.8281,24.8571,82700.0
2009-01-30 11:10:00,34.27,34.33,34.18,34.23,62100.0,24.8571,24.9007,24.7919,24.8281,62100.0
2009-01-30 11:15:00,34.24,34.24,33.99,34.05,54700.0,24.8354,24.8354,24.654,24.6976,54700.0
2009-01-30 11:20:00,34.05,34.16,34.0,34.1,36900.0,24.6976,24.7773,24.6613,24.7338,36900.0
2009-01-30 11:25:00,34.1,34.1,33.88,33.93,68100.0,24.7338,24.7338,24.5743,24.6105,68100.0
2009-01-30 11:30:00,33.94,33.98,33.92,33.98,35300.0,24.6178,24.6468,24.6033,24.6468,35300.0
2009-01-30 11:35:00,33.97,34.0,33.93,33.99,25100.0,24.6395,24.6613,24.6105,24.654,25100.0
2009-01-30 11:40:00,33.99,34.12,33.99,34.1,23100.0,24.654,24.7483,24.654,24.7338,23100.0
2009-01-30 11:45:00,34.1,34.37,34.04,34.36,38200.0,24.7338,24.9297,24.6903,24.9224,38200.0
2009-01-30 11:50:00,34.35,34.36,34.16,34.19,30000.0,24.9152,24.9224,24.7773,24.7991,30000.0
2009-01-30 11:55:00,34.2,34.25,34.13,34.14,18600.0,24.8064,24.8426,24.7556,24.7628,18600.0
2009-01-30 12:00:00,34.16,34.18,33.96,33.96,41700.0,24.7773,24.7919,24.6323,24.6323,41700.0
2009-01-30 12:05:00,33.96,34.02,33.91,34.0,55900.0,24.6323,24.6758,24.596,24.6613,55900.0
2009-01-30 12:10:00,34.03,34.29,34.03,34.29,32200.0,24.6831,24.8716,24.6831,24.8716,32200.0
2009-01-30 12:15:00,34.29,34.4,34.25,34.39,34000.0,24.8716,24.9514,24.8426,24.9442,34000.0
2009-01-30 12:20:00,34.4,34.49,34.37,34.49,35200.0,24.9514,25.0167,24.9297,25.0167,35200.0
2009-01-30 12:25:00,34.47,34.54,34.45,34.54,57000.0,25.0022,25.053,24.9877,25.053,57000.0
2009-01-30 12:30:00,34.53,34.59,34.45,34.53,56000.0,25.0457,25.0892,24.9877,25.0457,56000.0
2009-01-30 12:35:00,34.51,34.64,34.51,34.58,30500.0,25.0312,25.1255,25.0312,25.082,30500.0
2009-01-30 12:40:00,34.56,34.59,34.47,34.52,22500.0,25.0675,25.0892,25.0022,25.0385,22500.0
2009-01-30 12:45:00,34.52,34.64,34.49,34.63,15500.0,25.0385,25.1255,25.0167,25.1183,15500.0
2009-01-30 12:50:00,34.63,34.67,34.56,34.64,28100.0,25.1183,25.1473,25.0675,25.1255,28100.0
2009-01-30 12:55:00,34.61,34.67,34.6,34.64,21900.0,25.1037,25.1473,25.0965,25.1255,21900.0
2009-01-30 13:00:00,34.64,34.78,34.58,34.74,40200.0,25.1255,25.2271,25.082,25.198,40200.0
2009-01-30 13:05:00,34.76,34.93,34.76,34.9,46000.0,25.2125,25.3359,25.2125,25.3141,46000.0
2009-01-30 13:10:00,34.9,34.92,34.8,34.8,23000.0,25.3141,25.3286,25.2416,25.2416,23000.0
2009-01-30 13:15:00,34.79,34.82,34.65,34.82,38800.0,25.2343,25.2561,25.1328,25.2561,38800.0
2009-01-30 13:20:00,34.8,34.84,34.71,34.73,37400.0,25.2416,25.2706,25.1763,25.1908,37400.0
2009-01-30 13:25:00,34.71,34.72,34.35,34.58,93400.0,25.1763,25.1835,24.9152,25.082,93400.0
2009-01-30 13:30:00,34.61,34.62,34.33,34.56,85700.0,25.1037,25.111,24.9007,25.0675,85700.0
2009-01-30 13:35:00,34.57,34.6,34.35,34.45,60600.0,25.0747,25.0965,24.9152,24.9877,60600.0
2009-01-30 13:40:00,34.44,34.51,34.25,34.39,81100.0,24.9804,25.0312,24.8426,24.9442,81100.0
2009-01-30 13:45:00,34.38,34.47,34.3,34.47,75100.0,24.9369,25.0022,24.8789,25.0022,75100.0
2009-01-30 13:50:00,34.47,34.6,34.42,34.49,45500.0,25.0022,25.0965,24.9659,25.0167,45500.0
2009-01-30 13:55:00,34.51,34.75,34.44,34.62,49900.0,25.0312,25.2053,24.9804,25.111,49900.0
2009-01-30 14:00:00,34.6,34.76,34.57,34.72,42600.0,25.0965,25.2125,25.0747,25.1835,42600.0
2009-01-30 14:05:00,34.73,34.81,34.55,34.6,54200.0,25.1908,25.2488,25.0602,25.0965,54200.0
2009-01-30 14:10:00,34.61,34.68,34.51,34.6,46600.0,25.1037,25.1545,25.0312,25.0965,46600.0
2009-01-30 14:15:00,34.61,34.65,34.51,34.62,30000.0,25.1037,25.1328,25.0312,25.111,30000.0
2009-01-30 14:20:00,34.62,34.69,34.57,34.66,112800.0,25.111,25.1618,25.0747,25.14,112800.0
2009-01-30 14:25:00,34.67,34.9,34.67,34.76,71900.0,25.1473,25.3141,25.1473,25.2125,71900.0
2009-01-30 14:30:00,34.76,34.93,34.62,34.69,92200.0,25.2125,25.3359,25.111,25.1618,92200.0
2009-01-30 14:35:00,34.69,34.87,34.68,34.83,83500.0,25.1618,25.2923,25.1545,25.2633,83500.0
2009-01-30 14:40:00,34.83,34.83,34.7,34.73,72200.0,25.2633,25.2633,25.169,25.1908,72200.0
2009-01-30 14:45:00,34.72,34.77,34.66,34.73,45200.0,25.1835,25.2198,25.14,25.1908,45200.0
2009-01-30 14:50:00,34.73,34.76,34.44,34.44,65100.0,25.1908,25.2125,24.9804,24.9804,65100.0
2009-01-30 14:55:00,34.46,34.65,34.45,34.61,53200.0,24.9949,25.1328,24.9877,25.1037,53200.0
2009-01-30 15:00:00,34.6,34.79,34.57,34.58,66000.0,25.0965,25.2343,25.0747,25.082,66000.0
2009-01-30 15:05:00,34.59,34.71,34.55,34.61,76800.0,25.0892,25.1763,25.0602,25.1037,76800.0
2009-01-30 15:10:00,34.6,34.8,34.57,34.78,95000.0,25.0965,25.2416,25.0747,25.2271,95000.0
2009-01-30 15:15:00,34.78,34.83,34.55,34.55,92300.0,25.2271,25.2633,25.0602,25.0602,92300.0
2009-01-30 15:20:00,34.57,34.61,34.36,34.41,144100.0,25.0747,25.1037,24.9224,24.9587,144100.0
2009-01-30 15:25:00,34.42,34.54,34.36,34.4,131700.0,24.9659,25.053,24.9224,24.9514,131700.0
2009-01-30 15:30:00,34.42,34.5,34.35,34.5,98400.0,24.9659,25.024,24.9152,25.024,98400.0
2009-01-30 15:35:00,34.5,34.58,34.41,34.5,121500.0,25.024,25.082,24.9587,25.024,121500.0
2009-01-30 15:40:00,34.5,34.77,34.49,34.7,165000.0,25.024,25.2198,25.0167,25.169,165000.0
2009-01-30 15:45:00,34.7,34.95,34.6,34.85,192100.0,25.169,25.3504,25.0965,25.2778,192100.0
2009-01-30 15:50:00,34.85,34.86,34.68,34.7,182200.0,25.2778,25.2851,25.1545,25.169,182200.0
2009-01-30 15:55:00,34.7,34.73,34.58,34.72,183900.0,25.169,25.1908,25.082,25.1835,183900.0
2009-02-02 09:30:00,33.86,34.4,33.86,34.0,171700.0,24.5597,24.9514,24.5597,24.6613,171700.0
2009-02-02 09:35:00,34.01,34.01,33.62,33.62,144000.0,24.6685,24.6685,24.3857,24.3857,144000.0
2009-02-02 09:40:00,33.65,33.74,33.0,33.57,225500.0,24.4074,24.4727,23.936,24.3494,225500.0
2009-02-02 09:45:00,33.55,33.57,33.13,33.26,123200.0,24.3349,24.3494,24.0303,24.1246,123200.0
2009-02-02 09:50:00,33.28,33.62,33.27,33.46,83100.0,24.1391,24.3857,24.1318,24.2696,83100.0
2009-02-02 09:55:00,33.45,33.88,33.33,33.88,66700.0,24.2624,24.5743,24.1753,24.5743,66700.0
2009-02-02 10:00:00,33.87,34.47,33.87,34.36,127800.0,24.567,25.0022,24.567,24.9224,127800.0
2009-02-02 10:05:00,34.35,34.73,34.33,34.65,165000.0,24.9152,25.1908,24.9007,25.1328,165000.0
2009-02-02 10:10:00,34.61,34.69,34.47,34.68,111800.0,25.1037,25.1618,25.0022,25.1545,111800.0
2009-02-02 10:15:00,34.68,34.98,34.67,34.91,80700.0,25.1545,25.3721,25.1473,25.3213,80700.0
2009-02-02 10:20:00,34.88,34.99,34.76,34.81,150400.0,25.2996,25.3794,25.2125,25.2488,150400.0
2009-02-02 10:25:00,34.81,35.07,34.79,35.0,134100.0,25.2488,25.4374,25.2343,25.3866,134100.0
2009-02-02 10:30:00,34.98,35.03,34.88,34.98,148200.0,25.3721,25.4084,25.2996,25.3721,148200.0
2009-02-02 10:35:00,34.99,35.43,34.96,35.1,136600.0,25.3794,25.6985,25.3576,25.4592,136600.0
2009-02-02 10:40:00,35.1,35.22,34.92,34.92,69200.0,25.4592,25.5462,25.3286,25.3286,69200.0
2009-02-02 10:45:00,34.91,34.99,34.87,34.98,72600.0,25.3213,25.3794,25.2923,25.3721,72600.0
2009-02-02 10:50:00,34.95,35.01,34.69,34.72,138900.0,25.3504,25.3939,25.1618,25.1835,138900.0
2009-02-02 10:55:00,34.71,34.9,34.71,34.89,69000.0,25.1763,25.3141,25.1763,25.3068,69000.0
2009-02-02 11:00:00,34.86,35.09,34.86,34.88,93600.0,25.2851,25.4519,25.2851,25.2996,93600.0
2009-02-02 11:05:00,34.86,34.93,34.78,34.9,57900.0,25.2851,25.3359,25.2271,25.3141,57900.0
2009-02-02 11:10:00,34.89,35.05,34.89,34.93,57300.0,25.3068,25.4229,25.3068,25.3359,57300.0
2009-02-02 11:15:00,34.93,35.04,34.88,34.88,52500.0,25.3359,25.4156,25.2996,25.2996,52500.0
2009-02-02 11:20:00,34.86,34.89,34.43,34.44,155000.0,25.2851,25.3068,24.9732,24.9804,155000.0
2009-02-02 11:25:00,34.46,34.56,34.37,34.56,43100.0,24.9949,25.0675,24.9297,25.0675,43100.0
2009-02-02 11:30:00,34.57,34.7,34.48,34.54,93200.0,25.0747,25.169,25.0095,25.053,93200.0
2009-02-02 11:35:00,34.55,34.55,34.44,34.45,78400.0,25.0602,25.0602,24.9804,24.9877,78400.0
2009-02-02 11:40:00,34.46,34.46,34.24,34.37,61200.0,24.9949,24.9949,24.8354,24.9297,61200.0
2009-02-02 11:45:00,34.37,34.63,34.33,34.54,68300.0,24.9297,25.1183,24.9007,25.053,68300.0
2009-02-02 11:50:00,34.53,34.62,34.38,34.39,49500.0,25.0457,25.111,24.9369,24.9442,49500.0
2009-02-02 11:55:00,34.42,34.44,34.23,34.35,36500.0,24.9659,24.9804,24.8281,24.9152,36500.0
2009-02-02 12:00:00,34.36,34.75,34.36,34.61,43300.0,24.9224,25.2053,24.9224,25.1037,43300.0
2009-02-02 12:05:00,34.61,34.68,34.52,34.68,25500.0,25.1037,25.1545,25.0385,25.1545,25500.0
2009-02-02 12:10:00,34.68,34.68,34.49,34.51,23000.0,25.1545,25.1545,25.0167,25.0312,23000.0
2009-02-02 12:15:00,34.51,34.53,34.43,34.5,32700.0,25.0312,25.0457,24.9732,25.024,32700.0
2009-02-02 12:20:00,34.48,34.51,34.38,34.41,13100.0,25.0095,25.0312,24.9369,24.9587,13100.0
2009-02-02 12:25:00,34.39,34.54,34.37,34.54,40000.0,24.9442,25.053,24.9297,25.053,40000.0
2009-02-02 12:30:00,34.55,34.78,34.54,34.72,27400.0,25.0602,25.2271,25.053,25.1835,27400.0
2009-02-02 12:35:00,34.72,34.92,34.71,34.91,19600.0,25.1835,25.3286,25.1763,25.3213,19600.0
2009-02-02 12:40:00,34.93,35.0,34.88,34.93,45300.0,25.3359,25.3866,25.2996,25.3359,45300.0
2009-02-02 12:45:00,34.93,35.07,34.92,35.04,26600.0,25.3359,25.4374,25.3286,25.4156,26600.0
2009-02-02 12:50:00,35.02,35.04,34.95,34.95,20200.0,25.4011,25.4156,25.3504,25.3504,20200.0
2009-02-02 12:55:00,34.98,35.04,34.93,34.98,22500.0,25.3721,25.4156,25.3359,25.3721,22500.0
2009-02-02 13:00:00,34.98,35.03,34.9,34.97,20700.0,25.3721,25.4084,25.3141,25.3649,20700.0
2009-02-02 13:05:00,34.95,34.95,34.78,34.84,17200.0,25.3504,25.3504,25.2271,25.2706,17200.0
2009-02-02 13:10:00,34.81,34.82,34.69,34.69,23500.0,25.2488,25.2561,25.1618,25.1618,23500.0
2009-02-02 13:15:00,34.69,34.72,34.62,34.71,29600.0,25.1618,25.1835,25.111,25.1763,29600.0
2009-02-02 13:20:00,34.7,34.81,34.65,34.77,86900.0,25.169,25.2488,25.1328,25.2198,86900.0
2009-02-02 13:25:00,34.77,34.93,34.75,34.88,116300.0,25.2198,25.3359,25.2053,25.2996,116300.0
2009-02-02 13:30:00,34.89,34.93,34.82,34.93,82100.0,25.3068,25.3359,25.2561,25.3359,82100.0
2009-02-02 13:35:00,34.92,34.95,34.86,34.9,77700.0,25.3286,25.3504,25.2851,25.3141,77700.0
2009-02-02 13:40:00,34.9,34.96,34.81,34.84,24000.0,25.3141,25.3576,25.2488,25.2706,24000.0
2009-02-02 13:45:00,34.85,34.89,34.79,34.8,27400.0,25.2778,25.3068,25.2343,25.2416,27400.0
2009-02-02 13:50:00,34.8,34.81,34.69,34.69,44400.0,25.2416,25.2488,25.1618,25.1618,44400.0
2009-02-02 13:55:00,34.69,34.7,34.62,34.62,47200.0,25.1618,25.169,25.111,25.111,47200.0
2009-02-02 14:00:00,34.64,34.67,34.6,34.67,62400.0,25.1255,25.1473,25.0965,25.1473,62400.0
2009-02-02 14:05:00,34.67,34.8,34.66,34.74,48200.0,25.1473,25.2416,25.14,25.198,48200.0
2009-02-02 14:10:00,34.73,34.83,34.67,34.78,67100.0,25.1908,25.2633,25.1473,25.2271,67100.0
2009-02-02 14:15:00,34.77,34.86,34.76,34.78,46200.0,25.2198,25.2851,25.2125,25.2271,46200.0
2009-02-02 14:20:00,34.76,34.8,34.66,34.7,58400.0,25.2125,25.2416,25.14,25.169,58400.0
2009-02-02 14:25:00,34.67,34.86,34.62,34.81,72300.0,25.1473,25.2851,25.111,25.2488,72300.0
2009-02-02 14:30:00,34.8,34.88,34.73,34.8,81900.0,25.2416,25.2996,25.1908,25.2416,81900.0
2009-02-02 14:35:00,34.8,34.88,34.77,34.79,72400.0,25.2416,25.2996,25.2198,25.2343,72400.0
2009-02-02 14:40:00,34.77,34.92,34.75,34.8,70600.0,25.2198,25.3286,25.2053,25.2416,70600.0
2009-02-02 14:45:00,34.8,34.82,34.65,34.8,109100.0,25.2416,25.2561,25.1328,25.2416,109100.0
2009-02-02 14:50:00,34.8,34.8,34.7,34.77,69500.0,25.2416,25.2416,25.169,25.2198,69500.0
2009-02-02 14:55:00,34.77,34.8,34.7,34.72,64500.0,25.2198,25.2416,25.169,25.1835,64500.0
2009-02-02 15:00:00,34.71,34.83,34.68,34.83,101300.0,25.1763,25.2633,25.1545,25.2633,101300.0
2009-02-02 15:05:00,34.83,34.85,34.75,34.82,83700.0,25.2633,25.2778,25.2053,25.2561,83700.0
2009-02-02 15:10:00,34.82,34.88,34.77,34.86,70500.0,25.2561,25.2996,25.2198,25.2851,70500.0
2009-02-02 15:15:00,34.87,34.9,34.81,34.85,66500.0,25.2923,25.3141,25.2488,25.2778,66500.0
2009-02-02 15:20:00,34.85,34.94,34.82,34.93,120700.0,25.2778,25.3431,25.2561,25.3359,120700.0
2009-02-02 15:25:00,34.94,35.12,34.92,35.12,116200.0,25.3431,25.4737,25.3286,25.4737,116200.0
2009-02-02 15:30:00,35.12,35.3,35.11,35.22,92000.0,25.4737,25.6042,25.4664,25.5462,92000.0
2009-02-02 15:35:00,35.22,35.29,35.11,35.16,97600.0,25.5462,25.597,25.4664,25.5027,97600.0
2009-02-02 15:40:00,35.17,35.33,35.11,35.11,116400.0,25.5099,25.626,25.4664,25.4664,116400.0
2009-02-02 15:45:00,35.13,35.23,35.03,35.16,97000.0,25.4809,25.5535,25.4084,25.5027,97000.0
2009-02-02 15:50:00,35.15,35.21,35.04,35.11,132700.0,25.4954,25.5389,25.4156,25.4664,132700.0
2009-02-02 15:55:00,35.1,35.12,35.04,35.1,207600.0,25.4592,25.4737,25.4156,25.4592,207600.0
2009-02-03 09:30:00,35.58,35.71,34.98,35.42,88400.0,25.8073,25.9016,25.3721,25.6913,88400.0
2009-02-03 09:35:00,35.42,35.5,35.25,35.38,70400.0,25.6913,25.7493,25.568,25.6623,70400.0
2009-02-03 09:40:00,35.36,35.48,35.18,35.22,68700.0,25.6477,25.7348,25.5172,25.5462,68700.0
2009-02-03 09:45:00,35.22,35.32,34.99,35.3,92300.0,25.5462,25.6187,25.3794,25.6042,92300.0
2009-02-03 09:50:00,35.33,35.5,35.08,35.14,84400.0,25.626,25.7493,25.4447,25.4882,84400.0
2009-02-03 09:55:00,35.14,35.43,34.98,35.34,95900.0,25.4882,25.6985,25.3721,25.6332,95900.0
2009-02-03 10:00:00,35.36,35.75,35.19,35.28,186600.0,25.6477,25.9306,25.5244,25.5897,186600.0
2009-02-03 10:05:00,35.29,35.66,35.28,35.59,64300.0,25.597,25.8653,25.5897,25.8146,64300.0
2009-02-03 10:10:00,35.56,35.74,35.52,35.54,57600.0,25.7928,25.9234,25.7638,25.7783,57600.0
2009-02-03 10:15:00,35.54,35.68,35.4,35.44,66500.0,25.7783,25.8799,25.6768,25.7058,66500.0
2009-02-03 10:20:00,35.45,35.51,35.36,35.44,65400.0,25.713,25.7565,25.6477,25.7058,65400.0
2009-02-03 10:25:00,35.44,35.67,35.35,35.52,79800.0,25.7058,25.8726,25.6405,25.7638,79800.0
2009-02-03 10:30:00,35.5,35.52,35.2,35.24,63200.0,25.7493,25.7638,25.5317,25.5607,63200.0
2009-02-03 10:35:00,35.23,35.45,35.23,35.33,34700.0,25.5535,25.713,25.5535,25.626,34700.0
2009-02-03 10:40:00,35.35,35.59,35.34,35.59,33000.0,25.6405,25.8146,25.6332,25.8146,33000.0
2009-02-03 10:45:00,35.6,35.7,35.55,35.57,41600.0,25.8218,25.8944,25.7856,25.8001,41600.0
2009-02-03 10:50:00,35.57,35.65,35.37,35.43,30400.0,25.8001,25.8581,25.655,25.6985,30400.0
2009-02-03 10:55:00,35.43,35.52,35.35,35.5,23000.0,25.6985,25.7638,25.6405,25.7493,23000.0
2009-02-03 11:00:00,35.48,35.57,35.41,35.53,33400.0,25.7348,25.8001,25.684,25.7711,33400.0
2009-02-03 11:05:00,35.53,35.7,35.53,35.67,43100.0,25.7711,25.8944,25.7711,25.8726,43100.0
2009-02-03 11:10:00,35.69,35.83,35.67,35.72,44600.0,25.8871,25.9887,25.8726,25.9089,44600.0
2009-02-03 11:15:00,35.74,35.75,35.54,35.71,57300.0,25.9234,25.9306,25.7783,25.9016,57300.0
2009-02-03 11:20:00,35.72,35.95,35.69,35.83,51800.0,25.9089,26.0757,25.8871,25.9887,51800.0
2009-02-03 11:25:00,35.83,35.85,35.67,35.7,33500.0,25.9887,26.0032,25.8726,25.8944,33500.0
2009-02-03 11:30:00,35.71,35.76,35.61,35.72,26000.0,25.9016,25.9379,25.8291,25.9089,26000.0
2009-02-03 11:35:00,35.73,35.73,35.6,35.6,41300.0,25.9161,25.9161,25.8218,25.8218,41300.0
2009-02-03 11:40:00,35.6,35.6,35.42,35.48,34600.0,25.8218,25.8218,25.6913,25.7348,34600.0
2009-02-03 11:45:00,35.48,35.52,35.37,35.5,39800.0,25.7348,25.7638,25.655,25.7493,39800.0
2009-02-03 11:50:00,35.5,35.53,35.36,35.38,60500.0,25.7493,25.7711,25.6477,25.6623,60500.0
2009-02-03 11:55:00,35.39,35.4,35.15,35.24,41200.0,25.6695,25.6768,25.4954,25.5607,41200.0
2009-02-03 12:00:00,35.24,35.32,35.17,35.21,46300.0,25.5607,25.6187,25.5099,25.5389,46300.0
2009-02-03 12:05:00,35.21,35.25,35.16,35.22,25200.0,25.5389,25.568,25.5027,25.5462,25200.0
2009-02-03 12:10:00,35.22,35.27,35.11,35.24,37400.0,25.5462,25.5825,25.4664,25.5607,37400.0
2009-02-03 12:15:00,35.24,35.36,35.13,35.19,32700.0,25.5607,25.6477,25.4809,25.5244,32700.0
2009-02-03 12:20:00,35.17,35.29,35.15,35.28,13800.0,25.5099,25.597,25.4954,25.5897,13800.0
2009-02-03 12:25:00,35.27,35.37,35.27,35.36,21200.0,25.5825,25.655,25.5825,25.6477,21200.0
2009-02-03 12:30:00,35.37,35.47,35.36,35.43,21600.0,25.655,25.7275,25.6477,25.6985,21600.0
2009-02-03 12:35:00,35.44,35.44,35.39,35.42,19200.0,25.7058,25.7058,25.6695,25.6913,19200.0
2009-02-03 12:40:00,35.44,35.52,35.38,35.49,24400.0,25.7058,25.7638,25.6623,25.742,24400.0
2009-02-03 12:45:00,35.49,35.52,35.4,35.4,12200.0,25.742,25.7638,25.6768,25.6768,12200.0
2009-02-03 12:50:00,35.4,35.42,35.35,35.36,13700.0,25.6768,25.6913,25.6405,25.6477,13700.0
2009-02-03 12:55:00,35.35,35.37,35.24,35.25,23700.0,25.6405,25.655,25.5607,25.568,23700.0
2009-02-03 13:00:00,35.25,35.3,35.22,35.27,21200.0,25.568,25.6042,25.5462,25.5825,21200.0
2009-02-03 13:05:00,35.26,35.31,35.23,35.28,18200.0,25.5752,25.6115,25.5535,25.5897,18200.0
2009-02-03 13:10:00,35.28,35.34,35.27,35.31,19700.0,25.5897,25.6332,25.5825,25.6115,19700.0
2009-02-03 13:15:00,35.32,35.44,35.32,35.4,20000.0,25.6187,25.7058,25.6187,25.6768,20000.0
2009-02-03 13:20:00,35.4,35.49,35.36,35.48,26900.0,25.6768,25.742,25.6477,25.7348,26900.0
2009-02-03 13:25:00,35.48,35.5,35.36,35.4,26900.0,25.7348,25.7493,25.6477,25.6768,26900.0
2009-02-03 13:30:00,35.4,35.56,35.37,35.55,31300.0,25.6768,25.7928,25.655,25.7856,31300.0
2009-02-03 13:35:00,35.52,35.66,35.52,35.63,31900.0,25.7638,25.8653,25.7638,25.8436,31900.0
2009-02-03 13:40:00,35.63,35.71,35.52,35.57,35600.0,25.8436,25.9016,25.7638,25.8001,35600.0
2009-02-03 13:45:00,35.57,35.66,35.47,35.52,65000.0,25.8001,25.8653,25.7275,25.7638,65000.0
2009-02-03 13:50:00,35.51,35.54,35.46,35.52,49100.0,25.7565,25.7783,25.7203,25.7638,49100.0
2009-02-03 13:55:00,35.52,35.58,35.48,35.52,45900.0,25.7638,25.8073,25.7348,25.7638,45900.0
2009-02-03 14:00:00,35.52,35.61,35.48,35.48,33900.0,25.7638,25.8291,25.7348,25.7348,33900.0
2009-02-03 14:05:00,35.48,35.77,35.48,35.76,31100.0,25.7348,25.9451,25.7348,25.9379,31100.0
2009-02-03 14:10:00,35.76,35.92,35.75,35.84,49600.0,25.9379,26.0539,25.9306,25.9959,49600.0
2009-02-03 14:15:00,35.85,35.87,35.73,35.78,63200.0,26.0032,26.0177,25.9161,25.9524,63200.0
2009-02-03 14:20:00,35.78,35.86,35.72,35.79,58200.0,25.9524,26.0104,25.9089,25.9596,58200.0
2009-02-03 14:25:00,35.79,35.88,35.63,35.68,82400.0,25.9596,26.0249,25.8436,25.8799,82400.0
2009-02-03 14:30:00,35.67,35.8,35.67,35.8,57300.0,25.8726,25.9669,25.8726,25.9669,57300.0
2009-02-03 14:35:00,35.8,35.87,35.74,35.8,58000.0,25.9669,26.0177,25.9234,25.9669,58000.0
2009-02-03 14:40:00,35.8,35.97,35.76,35.93,68600.0,25.9669,26.0902,25.9379,26.0612,68600.0
2009-02-03 14:45:00,35.94,36.01,35.85,35.96,88200.0,26.0684,26.1192,26.0032,26.0829,88200.0
2009-02-03 14:50:00,35.97,36.0,35.8,35.8,59500.0,26.0902,26.112,25.9669,25.9669,59500.0
2009-02-03 14:55:00,35.79,35.85,35.75,35.83,54500.0,25.9596,26.0032,25.9306,25.9887,54500.0
2009-02-03 15:00:00,35.82,35.9,35.76,35.83,52300.0,25.9814,26.0394,25.9379,25.9887,52300.0
2009-02-03 15:05:00,35.84,36.02,35.81,36.02,55400.0,25.9959,26.1265,25.9741,26.1265,55400.0
2009-02-03 15:10:00,36.02,36.2,36.01,36.06,87500.0,26.1265,26.257,26.1192,26.1555,87500.0
2009-02-03 15:15:00,36.06,36.17,36.01,36.07,73600.0,26.1555,26.2353,26.1192,26.1627,73600.0
2009-02-03 15:20:00,36.07,36.25,36.05,36.21,55800.0,26.1627,26.2933,26.1482,26.2643,55800.0
2009-02-03 15:25:00,36.22,36.26,36.12,36.22,98100.0,26.2715,26.3005,26.199,26.2715,98100.0
2009-02-03 15:30:00,36.21,36.23,36.04,36.06,67000.0,26.2643,26.2788,26.141,26.1555,67000.0
2009-02-03 15:35:00,36.07,36.08,35.99,36.06,84700.0,26.1627,26.17,26.1047,26.1555,84700.0
2009-02-03 15:40:00,36.07,36.14,35.89,35.9,132200.0,26.1627,26.2135,26.0322,26.0394,132200.0
2009-02-03 15:45:00,35.91,36.08,35.87,36.05,136500.0,26.0467,26.17,26.0177,26.1482,136500.0
2009-02-03 15:50:00,36.04,36.2,36.04,36.15,141400.0,26.141,26.257,26.141,26.2208,141400.0
2009-02-03 15:55:00,36.17,36.21,35.93,35.95,181800.0,26.2353,26.2643,26.0612,26.0757,181800.0
2009-02-04 09:30:00,36.5,36.96,36.4,36.96,109500.0,26.4746,26.8083,26.4021,26.8083,109500.0
2009-02-04 09:35:00,36.97,37.29,36.85,37.24,142300.0,26.8155,27.0476,26.7285,27.0114,142300.0
2009-02-04 09:40:00,37.22,37.5,37.22,37.5,83000.0,26.9969,27.2,26.9969,27.2,83000.0
2009-02-04 09:45:00,37.48,37.57,37.17,37.33,114900.0,27.1855,27.2507,26.9606,27.0767,114900.0
2009-02-04 09:50:00,37.32,37.65,37.17,37.65,113300.0,27.0694,27.3088,26.9606,27.3088,113300.0
2009-02-04 09:55:00,37.64,37.73,37.55,37.71,92400.0,27.3015,27.3668,27.2362,27.3523,92400.0
2009-02-04 10:00:00,37.72,37.98,37.72,37.93,106900.0,27.3595,27.5481,27.3595,27.5119,106900.0
2009-02-04 10:05:00,37.91,37.98,37.87,37.88,99700.0,27.4973,27.5481,27.4683,27.4756,99700.0
2009-02-04 10:10:00,37.88,37.99,37.87,37.93,83700.0,27.4756,27.5554,27.4683,27.5119,83700.0
2009-02-04 10:15:00,37.95,38.23,37.95,37.97,116500.0,27.5264,27.7295,27.5264,27.5409,116500.0
2009-02-04 10:20:00,37.97,38.13,37.94,38.0,75600.0,27.5409,27.6569,27.5191,27.5626,75600.0
2009-02-04 10:25:00,37.99,38.22,37.88,38.18,74200.0,27.5554,27.7222,27.4756,27.6932,74200.0
2009-02-04 10:30:00,38.19,38.3,38.14,38.23,71600.0,27.7004,27.7802,27.6642,27.7295,71600.0
2009-02-04 10:35:00,38.24,38.4,38.21,38.31,63600.0,27.7367,27.8528,27.7149,27.7875,63600.0
2009-02-04 10:40:00,38.3,38.35,38.09,38.17,67800.0,27.7802,27.8165,27.6279,27.6859,67800.0
2009-02-04 10:45:00,38.16,38.22,38.1,38.17,58000.0,27.6787,27.7222,27.6352,27.6859,58000.0
2009-02-04 10:50:00,38.15,38.16,38.03,38.06,58300.0,27.6714,27.6787,27.5844,27.6061,58300.0
2009-02-04 10:55:00,38.07,38.28,38.02,38.23,89400.0,27.6134,27.7657,27.5771,27.7295,89400.0
2009-02-04 11:00:00,38.24,38.37,38.19,38.34,81600.0,27.7367,27.831,27.7004,27.8092,81600.0
2009-02-04 11:05:00,38.34,38.5,38.33,38.44,82800.0,27.8092,27.9253,27.802,27.8818,82800.0
2009-02-04 11:10:00,38.49,38.51,38.37,38.39,85500.0,27.918,27.9325,27.831,27.8455,85500.0
2009-02-04 11:15:00,38.38,38.47,38.28,38.45,97500.0,27.8383,27.9035,27.7657,27.889,97500.0
2009-02-04 11:20:00,38.45,38.67,38.42,38.65,98900.0,27.889,28.0486,27.8673,28.0341,98900.0
2009-02-04 11:25:00,38.64,38.83,38.64,38.72,132900.0,28.0268,28.1647,28.0268,28.0849,132900.0
2009-02-04 11:30:00,38.72,38.83,38.67,38.67,108200.0,28.0849,28.1647,28.0486,28.0486,108200.0
2009-02-04 11:35:00,38.66,38.67,38.47,38.48,76300.0,28.0413,28.0486,27.9035,27.9108,76300.0
2009-02-04 11:40:00,38.47,38.47,38.29,38.35,78900.0,27.9035,27.9035,27.773,27.8165,78900.0
2009-02-04 11:45:00,38.38,38.42,38.2,38.4,42000.0,27.8383,27.8673,27.7077,27.8528,42000.0
2009-02-04 11:50:00,38.41,38.5,38.4,38.47,30600.0,27.86,27.9253,27.8528,27.9035,30600.0
2009-02-04 11:55:00,38.48,38.5,38.4,38.45,39200.0,27.9108,27.9253,27.8528,27.889,39200.0
2009-02-04 12:00:00,38.45,38.61,38.42,38.6,41800.0,27.889,28.0051,27.8673,27.9978,41800.0
2009-02-04 12:05:00,38.59,38.59,38.42,38.44,25900.0,27.9906,27.9906,27.8673,27.8818,25900.0
2009-02-04 12:10:00,38.44,38.44,38.27,38.31,34100.0,27.8818,27.8818,27.7585,27.7875,34100.0
2009-02-04 12:15:00,38.32,38.35,38.28,38.32,37300.0,27.7947,27.8165,27.7657,27.7947,37300.0
2009-02-04 12:20:00,38.3,38.32,38.08,38.08,44300.0,27.7802,27.7947,27.6207,27.6207,44300.0
2009-02-04 12:25:00,38.1,38.19,38.04,38.07,44200.0,27.6352,27.7004,27.5916,27.6134,44200.0
2009-02-04 12:30:00,38.07,38.14,38.0,38.11,61900.0,27.6134,27.6642,27.5626,27.6424,61900.0
2009-02-04 12:35:00,38.12,38.14,38.08,38.11,29300.0,27.6497,27.6642,27.6207,27.6424,29300.0
2009-02-04 12:40:00,38.12,38.3,38.11,38.25,26800.0,27.6497,27.7802,27.6424,27.744,26800.0
2009-02-04 12:45:00,38.25,38.38,38.25,38.38,28500.0,27.744,27.8383,27.744,27.8383,28500.0
2009-02-04 12:50:00,38.38,38.44,38.18,38.26,80100.0,27.8383,27.8818,27.6932,27.7512,80100.0
2009-02-04 12:55:00,38.26,38.35,38.25,38.33,49100.0,27.7512,27.8165,27.744,27.802,49100.0
2009-02-04 13:00:00,38.33,38.34,38.19,38.31,63300.0,27.802,27.8092,27.7004,27.7875,63300.0
2009-02-04 13:05:00,38.3,38.42,38.25,38.42,58500.0,27.7802,27.8673,27.744,27.8673,58500.0
2009-02-04 13:10:00,38.41,38.41,38.1,38.19,37800.0,27.86,27.86,27.6352,27.7004,37800.0
2009-02-04 13:15:00,38.19,38.28,38.11,38.23,36100.0,27.7004,27.7657,27.6424,27.7295,36100.0
2009-02-04 13:20:00,38.24,38.39,38.24,38.38,43100.0,27.7367,27.8455,27.7367,27.8383,43100.0
2009-02-04 13:25:00,38.38,38.65,38.37,38.6,181400.0,27.8383,28.0341,27.831,27.9978,181400.0
2009-02-04 13:30:00,38.6,38.61,38.51,38.53,24900.0,27.9978,28.0051,27.9325,27.9471,24900.0
2009-02-04 13:35:00,38.53,38.55,38.3,38.39,50900.0,27.9471,27.9616,27.7802,27.8455,50900.0
2009-02-04 13:40:00,38.38,38.42,38.26,38.26,74700.0,27.8383,27.8673,27.7512,27.7512,74700.0
2009-02-04 13:45:00,38.25,38.34,38.09,38.12,115900.0,27.744,27.8092,27.6279,27.6497,115900.0
2009-02-04 13:50:00,38.12,38.25,37.84,37.98,105700.0,27.6497,27.744,27.4466,27.5481,105700.0
2009-02-04 13:55:00,37.98,38.03,37.91,38.0,102300.0,27.5481,27.5844,27.4973,27.5626,102300.0
2009-02-04 14:00:00,38.01,38.07,37.94,37.97,52500.0,27.5699,27.6134,27.5191,27.5409,52500.0
2009-02-04 14:05:00,37.97,37.99,37.81,37.81,40300.0,27.5409,27.5554,27.4248,27.4248,40300.0
2009-02-04 14:10:00,37.81,37.96,37.78,37.9,41700.0,27.4248,27.5336,27.4031,27.4901,41700.0
2009-02-04 14:15:00,37.9,37.92,37.74,37.77,36200.0,27.4901,27.5046,27.374,27.3958,36200.0
2009-02-04 14:20:00,37.77,37.85,37.53,37.59,57900.0,27.3958,27.4538,27.2217,27.2652,57900.0
2009-02-04 14:25:00,37.59,37.6,37.5,37.54,56200.0,27.2652,27.2725,27.2,27.229,56200.0
2009-02-04 14:30:00,37.57,37.57,37.4,37.41,70400.0,27.2507,27.2507,27.1274,27.1347,70400.0
2009-02-04 14:35:00,37.41,37.63,37.38,37.59,103600.0,27.1347,27.2943,27.1129,27.2652,103600.0
2009-02-04 14:40:00,37.6,37.66,37.52,37.53,70400.0,27.2725,27.316,27.2145,27.2217,70400.0
2009-02-04 14:45:00,37.54,37.61,37.42,37.54,62200.0,27.229,27.2797,27.1419,27.229,62200.0
2009-02-04 14:50:00,37.54,37.6,37.42,37.5,31400.0,27.229,27.2725,27.1419,27.2,31400.0
2009-02-04 14:55:00,37.5,37.8,37.33,37.79,89000.0,27.2,27.4176,27.0767,27.4103,89000.0
2009-02-04 15:00:00,37.77,37.89,37.67,37.89,122100.0,27.3958,27.4828,27.3233,27.4828,122100.0
2009-02-04 15:05:00,37.89,37.93,37.72,37.89,95000.0,27.4828,27.5119,27.3595,27.4828,95000.0
2009-02-04 15:10:00,37.89,37.94,37.55,37.56,73200.0,27.4828,27.5191,27.2362,27.2435,73200.0
2009-02-04 15:15:00,37.57,37.77,37.57,37.72,54000.0,27.2507,27.3958,27.2507,27.3595,54000.0
2009-02-04 15:20:00,37.71,37.71,37.49,37.52,62100.0,27.3523,27.3523,27.1927,27.2145,62100.0
2009-02-04 15:25:00,37.52,37.72,37.48,37.58,113600.0,27.2145,27.3595,27.1855,27.258,113600.0
2009-02-04 15:30:00,37.58,37.66,37.45,37.55,71500.0,27.258,27.316,27.1637,27.2362,71500.0
2009-02-04 15:35:00,37.55,37.66,37.5,37.53,78700.0,27.2362,27.316,27.2,27.2217,78700.0
2009-02-04 15:40:00,37.53,37.73,37.53,37.66,98000.0,27.2217,27.3668,27.2217,27.316,98000.0
2009-02-04 15:45:00,37.66,37.69,37.53,37.54,92000.0,27.316,27.3378,27.2217,27.229,92000.0
2009-02-04 15:50:00,37.55,37.64,37.47,37.57,123300.0,27.2362,27.3015,27.1782,27.2507,123300.0
2009-02-04 15:55:00,37.57,37.62,37.52,37.52,144100.0,27.2507,27.287,27.2145,27.2145,144100.0
2009-02-05 09:30:00,37.11,37.15,36.75,36.8,79900.0,26.9171,26.9461,26.656,26.6922,79900.0
2009-02-05 09:35:00,36.79,37.02,36.52,37.0,79000.0,26.685,26.8518,26.4891,26.8373,79000.0
2009-02-05 09:40:00,37.0,37.54,37.0,37.44,113200.0,26.8373,27.229,26.8373,27.1564,113200.0
2009-02-05 09:45:00,37.41,37.69,37.35,37.65,83600.0,27.1347,27.3378,27.0912,27.3088,83600.0
2009-02-05 09:50:00,37.65,37.71,37.45,37.55,88000.0,27.3088,27.3523,27.1637,27.2362,88000.0
2009-02-05 09:55:00,37.53,37.53,37.32,37.44,69300.0,27.2217,27.2217,27.0694,27.1564,69300.0
2009-02-05 10:00:00,37.45,37.56,37.35,37.53,58900.0,27.1637,27.2435,27.0912,27.2217,58900.0
2009-02-05 10:05:00,37.53,37.55,37.32,37.36,82700.0,27.2217,27.2362,27.0694,27.0984,82700.0
2009-02-05 10:10:00,37.38,37.39,37.18,37.28,85500.0,27.1129,27.1202,26.9679,27.0404,85500.0
2009-02-05 10:15:00,37.28,37.62,37.23,37.57,61200.0,27.0404,27.287,27.0041,27.2507,61200.0
2009-02-05 10:20:00,37.57,37.91,37.57,37.74,84100.0,27.2507,27.4973,27.2507,27.374,84100.0
2009-02-05 10:25:00,37.74,37.82,37.54,37.62,51400.0,27.374,27.4321,27.229,27.287,51400.0
2009-02-05 10:30:00,37.63,38.0,37.47,37.98,67500.0,27.2943,27.5626,27.1782,27.5481,67500.0
2009-02-05 10:35:00,37.98,37.99,37.74,37.8,87500.0,27.5481,27.5554,27.374,27.4176,87500.0
2009-02-05 10:40:00,37.8,38.06,37.71,38.06,83100.0,27.4176,27.6061,27.3523,27.6061,83100.0
2009-02-05 10:45:00,38.06,38.3,38.06,38.11,86700.0,27.6061,27.7802,27.6061,27.6424,86700.0
2009-02-05 10:50:00,38.12,38.6,38.12,38.41,122500.0,27.6497,27.9978,27.6497,27.86,122500.0
2009-02-05 10:55:00,38.42,38.83,38.36,38.78,166700.0,27.8673,28.1647,27.8237,28.1284,166700.0
2009-02-05 11:00:00,38.79,39.42,38.77,39.32,329800.0,28.1356,28.5926,28.1211,28.5201,329800.0
2009-02-05 11:05:00,39.32,39.4,39.08,39.23,225500.0,28.5201,28.5781,28.346,28.4548,225500.0
2009-02-05 11:10:00,39.23,39.41,39.0,39.07,133800.0,28.4548,28.5853,28.288,28.3387,133800.0
2009-02-05 11:15:00,39.05,39.13,38.95,39.07,124600.0,28.3242,28.3823,28.2517,28.3387,124600.0
2009-02-05 11:20:00,39.04,39.16,39.0,39.11,77700.0,28.317,28.404,28.288,28.3677,77700.0
2009-02-05 11:25:00,39.1,39.3,39.03,39.22,159500.0,28.3605,28.5056,28.3097,28.4475,159500.0
2009-02-05 11:30:00,39.2,39.7,39.2,39.61,134300.0,28.433,28.7957,28.433,28.7304,134300.0
2009-02-05 11:35:00,39.63,39.74,39.53,39.69,125900.0,28.7449,28.8247,28.6724,28.7884,125900.0
2009-02-05 11:40:00,39.69,39.78,39.63,39.71,95800.0,28.7884,28.8537,28.7449,28.8029,95800.0
2009-02-05 11:45:00,39.72,39.83,39.63,39.71,98400.0,28.8102,28.89,28.7449,28.8029,98400.0
2009-02-05 11:50:00,39.71,39.75,39.58,39.66,74000.0,28.8029,28.832,28.7087,28.7667,74000.0
2009-02-05 11:55:00,39.66,39.77,39.63,39.76,75600.0,28.7667,28.8465,28.7449,28.8392,75600.0
2009-02-05 12:00:00,39.77,39.99,39.77,39.89,95400.0,28.8465,29.006,28.8465,28.9335,95400.0
2009-02-05 12:05:00,39.89,40.06,39.84,39.96,115200.0,28.9335,29.0568,28.8972,28.9843,115200.0
2009-02-05 12:10:00,39.96,40.15,39.88,39.88,108000.0,28.9843,29.1221,28.9262,28.9262,108000.0
2009-02-05 12:15:00,39.88,40.05,39.81,39.81,128400.0,28.9262,29.0496,28.8755,28.8755,128400.0
2009-02-05 12:20:00,39.83,39.98,39.77,39.98,65600.0,28.89,28.9988,28.8465,28.9988,65600.0
2009-02-05 12:25:00,39.99,40.11,39.74,39.78,90900.0,29.006,29.0931,28.8247,28.8537,90900.0
2009-02-05 12:30:00,39.78,40.0,39.75,39.8,58100.0,28.8537,29.0133,28.832,28.8682,58100.0
2009-02-05 12:35:00,39.78,39.86,39.71,39.71,95900.0,28.8537,28.9117,28.8029,28.8029,95900.0
2009-02-05 12:40:00,39.71,39.77,39.63,39.75,84400.0,28.8029,28.8465,28.7449,28.832,84400.0
2009-02-05 12:45:00,39.74,39.77,39.56,39.62,69900.0,28.8247,28.8465,28.6941,28.7377,69900.0
2009-02-05 12:50:00,39.61,39.61,39.43,39.47,95700.0,28.7304,28.7304,28.5999,28.6289,95700.0
2009-02-05 12:55:00,39.47,39.57,39.42,39.45,135300.0,28.6289,28.7014,28.5926,28.6144,135300.0
2009-02-05 13:00:00,39.46,39.79,39.45,39.53,74700.0,28.6216,28.861,28.6144,28.6724,74700.0
2009-02-05 13:05:00,39.5,39.62,39.44,39.6,40800.0,28.6506,28.7377,28.6071,28.7232,40800.0
2009-02-05 13:10:00,39.6,39.7,39.5,39.56,38700.0,28.7232,28.7957,28.6506,28.6941,38700.0
2009-02-05 13:15:00,39.56,39.65,39.4,39.46,34300.0,28.6941,28.7594,28.5781,28.6216,34300.0
2009-02-05 13:20:00,39.48,39.5,39.05,39.3,57400.0,28.6361,28.6506,28.3242,28.5056,57400.0
2009-02-05 13:25:00,39.3,39.53,39.29,39.39,65800.0,28.5056,28.6724,28.4983,28.5708,65800.0
2009-02-05 13:30:00,39.41,39.54,39.38,39.43,56100.0,28.5853,28.6796,28.5636,28.5999,56100.0
2009-02-05 13:35:00,39.41,39.54,39.29,39.38,66900.0,28.5853,28.6796,28.4983,28.5636,66900.0
2009-02-05 13:40:00,39.39,39.59,39.3,39.56,58400.0,28.5708,28.7159,28.5056,28.6941,58400.0
2009-02-05 13:45:00,39.54,39.61,39.46,39.53,59700.0,28.6796,28.7304,28.6216,28.6724,59700.0
2009-02-05 13:50:00,39.52,39.57,39.5,39.53,61100.0,28.6651,28.7014,28.6506,28.6724,61100.0
2009-02-05 13:55:00,39.53,39.59,39.32,39.32,67800.0,28.6724,28.7159,28.5201,28.5201,67800.0
2009-02-05 14:00:00,39.32,39.6,39.32,39.55,79700.0,28.5201,28.7232,28.5201,28.6869,79700.0
2009-02-05 14:05:00,39.54,39.72,39.52,39.72,73100.0,28.6796,28.8102,28.6651,28.8102,73100.0
2009-02-05 14:10:00,39.71,39.76,39.6,39.67,46800.0,28.8029,28.8392,28.7232,28.7739,46800.0
2009-02-05 14:15:00,39.67,39.72,39.6,39.7,68600.0,28.7739,28.8102,28.7232,28.7957,68600.0
2009-02-05 14:20:00,39.69,39.94,39.69,39.85,88400.0,28.7884,28.9698,28.7884,28.9045,88400.0
2009-02-05 14:25:00,39.85,40.0,39.8,39.96,90800.0,28.9045,29.0133,28.8682,28.9843,90800.0
2009-02-05 14:30:00,39.96,40.09,39.9,39.99,121200.0,28.9843,29.0786,28.9408,29.006,121200.0
2009-02-05 14:35:00,39.99,40.23,39.95,40.16,140300.0,29.006,29.1801,28.977,29.1293,140300.0
2009-02-05 14:40:00,40.19,40.25,40.12,40.17,99100.0,29.1511,29.1946,29.1003,29.1366,99100.0
2009-02-05 14:45:00,40.16,40.24,40.02,40.17,114700.0,29.1293,29.1874,29.0278,29.1366,114700.0
2009-02-05 14:50:00,40.17,40.2,39.97,40.13,109200.0,29.1366,29.1584,28.9915,29.1076,109200.0
2009-02-05 14:55:00,40.13,40.16,39.77,39.82,192300.0,29.1076,29.1293,28.8465,28.8827,192300.0
2009-02-05 15:00:00,39.82,40.0,39.62,39.62,174000.0,28.8827,29.0133,28.7377,28.7377,174000.0
2009-02-05 15:05:00,39.62,39.67,39.49,39.64,149700.0,28.7377,28.7739,28.6434,28.7522,149700.0
2009-02-05 15:10:00,39.64,39.71,39.44,39.5,177200.0,28.7522,28.8029,28.6071,28.6506,177200.0
2009-02-05 15:15:00,39.5,39.52,39.35,39.36,123800.0,28.6506,28.6651,28.5418,28.5491,123800.0
2009-02-05 15:20:00,39.36,39.53,39.35,39.43,94900.0,28.5491,28.6724,28.5418,28.5999,94900.0
2009-02-05 15:25:00,39.43,39.68,39.43,39.57,85300.0,28.5999,28.7812,28.5999,28.7014,85300.0
2009-02-05 15:30:00,39.57,39.75,39.48,39.62,106000.0,28.7014,28.832,28.6361,28.7377,106000.0
2009-02-05 15:35:00,39.62,39.74,39.51,39.58,134900.0,28.7377,28.8247,28.6579,28.7087,134900.0
2009-02-05 15:40:00,39.57,39.76,39.57,39.75,152000.0,28.7014,28.8392,28.7014,28.832,152000.0
2009-02-05 15:45:00,39.74,39.8,39.59,39.65,165500.0,28.8247,28.8682,28.7159,28.7594,165500.0
2009-02-05 15:50:00,39.65,39.79,39.65,39.68,183200.0,28.7594,28.861,28.7594,28.7812,183200.0
2009-02-05 15:55:00,39.67,39.78,39.53,39.58,226200.0,28.7739,28.8537,28.6724,28.7087,226200.0
2009-02-06 09:30:00,40.22,40.67,39.72,40.67,114100.0,29.1729,29.4993,28.8102,29.4993,114100.0
2009-02-06 09:35:00,40.63,41.2,40.6,41.05,159300.0,29.4702,29.8837,29.4485,29.7749,159300.0
2009-02-06 09:40:00,41.05,41.24,41.0,41.16,107400.0,29.7749,29.9127,29.7386,29.8547,107400.0
2009-02-06 09:45:00,41.19,41.77,41.17,41.49,194600.0,29.8764,30.2971,29.8619,30.094,194600.0
2009-02-06 09:50:00,41.5,41.6,41.3,41.4,127400.0,30.1013,30.1738,29.9562,30.0288,127400.0
2009-02-06 09:55:00,41.4,41.51,41.26,41.4,108600.0,30.0288,30.1085,29.9272,30.0288,108600.0
2009-02-06 10:00:00,41.4,41.49,41.33,41.45,127900.0,30.0288,30.094,29.978,30.065,127900.0
2009-02-06 10:05:00,41.44,41.66,41.44,41.65,122000.0,30.0578,30.2173,30.0578,30.2101,122000.0
2009-02-06 10:10:00,41.64,41.7,41.48,41.65,118000.0,30.2028,30.2464,30.0868,30.2101,118000.0
2009-02-06 10:15:00,41.64,41.68,41.17,41.25,150900.0,30.2028,30.2318,29.8619,29.92,150900.0
2009-02-06 10:20:00,41.21,41.49,40.77,40.78,145200.0,29.8909,30.094,29.5718,29.579,145200.0
2009-02-06 10:25:00,40.79,40.98,40.77,40.92,98100.0,29.5863,29.7241,29.5718,29.6806,98100.0
2009-02-06 10:30:00,40.92,40.97,40.79,40.89,144600.0,29.6806,29.7169,29.5863,29.6588,144600.0
2009-02-06 10:35:00,40.88,41.45,40.88,41.43,149600.0,29.6516,30.065,29.6516,30.0505,149600.0
2009-02-06 10:40:00,41.41,41.42,41.1,41.17,55900.0,30.036,30.0433,29.8112,29.8619,55900.0
2009-02-06 10:45:00,41.18,41.37,41.15,41.17,74600.0,29.8692,30.007,29.8474,29.8619,74600.0
2009-02-06 10:50:00,41.18,41.19,41.0,41.08,64700.0,29.8692,29.8764,29.7386,29.7966,64700.0
2009-02-06 10:55:00,41.06,41.09,40.95,41.04,58100.0,29.7821,29.8039,29.7024,29.7676,58100.0
2009-02-06 11:00:00,41.04,41.09,40.97,41.04,77600.0,29.7676,29.8039,29.7169,29.7676,77600.0
2009-02-06 11:05:00,41.04,41.38,41.01,41.25,98300.0,29.7676,30.0142,29.7459,29.92,98300.0
2009-02-06 11:10:00,41.24,41.43,41.24,41.43,58700.0,29.9127,30.0505,29.9127,30.0505,58700.0
2009-02-06 11:15:00,41.45,41.55,41.42,41.52,87700.0,30.065,30.1376,30.0433,30.1158,87700.0
2009-02-06 11:20:00,41.51,41.62,41.45,41.6,68700.0,30.1085,30.1883,30.065,30.1738,68700.0
2009-02-06 11:25:00,41.6,41.76,41.51,41.65,87200.0,30.1738,30.2899,30.1085,30.2101,87200.0
2009-02-06 11:30:00,41.67,41.85,41.65,41.8,67600.0,30.2246,30.3552,30.2101,30.3189,67600.0
2009-02-06 11:35:00,41.82,41.85,41.77,41.83,44200.0,30.3334,30.3552,30.2971,30.3406,44200.0
2009-02-06 11:40:00,41.83,41.91,41.79,41.91,44400.0,30.3406,30.3987,30.3116,30.3987,44400.0
2009-02-06 11:45:00,41.89,41.92,41.78,41.83,37700.0,30.3842,30.4059,30.3044,30.3406,37700.0
2009-02-06 11:50:00,41.81,41.83,41.74,41.78,39900.0,30.3261,30.3406,30.2754,30.3044,39900.0
2009-02-06 11:55:00,41.78,41.91,41.77,41.86,36800.0,30.3044,30.3987,30.2971,30.3624,36800.0
2009-02-06 12:00:00,41.85,41.9,41.73,41.88,146000.0,30.3552,30.3914,30.2681,30.3769,146000.0
2009-02-06 12:05:00,41.88,41.95,41.77,41.95,61800.0,30.3769,30.4277,30.2971,30.4277,61800.0
2009-02-06 12:10:00,41.95,41.99,41.63,41.66,57700.0,30.4277,30.4567,30.1956,30.2173,57700.0
2009-02-06 12:15:00,41.64,41.77,41.64,41.69,43100.0,30.2028,30.2971,30.2028,30.2391,43100.0
2009-02-06 12:20:00,41.68,42.0,41.67,41.97,86700.0,30.2318,30.464,30.2246,30.4422,86700.0
2009-02-06 12:25:00,41.99,42.0,41.92,41.95,64200.0,30.4567,30.464,30.4059,30.4277,64200.0
2009-02-06 12:30:00,41.95,42.02,41.88,42.01,61400.0,30.4277,30.4785,30.3769,30.4712,61400.0
2009-02-06 12:35:00,42.0,42.19,41.98,42.07,82000.0,30.464,30.6018,30.4494,30.5147,82000.0
2009-02-06 12:40:00,42.09,42.22,42.04,42.18,56000.0,30.5292,30.6235,30.493,30.5945,56000.0
2009-02-06 12:45:00,42.19,42.2,42.06,42.11,53200.0,30.6018,30.609,30.5075,30.5437,53200.0
2009-02-06 12:50:00,42.13,42.13,41.86,41.91,72400.0,30.5582,30.5582,30.3624,30.3987,72400.0
2009-02-06 12:55:00,41.91,42.09,41.91,41.95,47400.0,30.3987,30.5292,30.3987,30.4277,47400.0
2009-02-06 13:00:00,41.96,42.03,41.9,42.0,51400.0,30.4349,30.4857,30.3914,30.464,51400.0
2009-02-06 13:05:00,41.99,42.22,41.97,42.2,107700.0,30.4567,30.6235,30.4422,30.609,107700.0
2009-02-06 13:10:00,42.2,42.3,42.14,42.25,72800.0,30.609,30.6816,30.5655,30.6453,72800.0
2009-02-06 13:15:00,42.27,42.35,42.14,42.31,117300.0,30.6598,30.7178,30.5655,30.6888,117300.0
2009-02-06 13:20:00,42.32,42.36,42.07,42.18,91700.0,30.6961,30.7251,30.5147,30.5945,91700.0
2009-02-06 13:25:00,42.18,42.2,42.08,42.1,73100.0,30.5945,30.609,30.522,30.5365,73100.0
2009-02-06 13:30:00,42.1,42.14,42.02,42.04,124200.0,30.5365,30.5655,30.4785,30.493,124200.0
2009-02-06 13:35:00,42.03,42.12,42.02,42.05,125600.0,30.4857,30.551,30.4785,30.5002,125600.0
2009-02-06 13:40:00,42.04,42.06,41.97,41.99,115900.0,30.493,30.5075,30.4422,30.4567,115900.0
2009-02-06 13:45:00,41.99,42.05,41.98,41.99,67900.0,30.4567,30.5002,30.4494,30.4567,67900.0
2009-02-06 13:50:00,41.99,42.01,41.84,41.87,53900.0,30.4567,30.4712,30.3479,30.3697,53900.0
2009-02-06 13:55:00,41.88,41.89,41.69,41.79,118700.0,30.3769,30.3842,30.2391,30.3116,118700.0
2009-02-06 14:00:00,41.79,41.8,41.58,41.65,90200.0,30.3116,30.3189,30.1593,30.2101,90200.0
2009-02-06 14:05:00,41.65,41.71,41.55,41.64,77300.0,30.2101,30.2536,30.1376,30.2028,77300.0
2009-02-06 14:10:00,41.64,41.83,41.62,41.81,100500.0,30.2028,30.3406,30.1883,30.3261,100500.0
2009-02-06 14:15:00,41.82,41.87,41.58,41.66,90800.0,30.3334,30.3697,30.1593,30.2173,90800.0
2009-02-06 14:20:00,41.65,41.85,41.63,41.78,74500.0,30.2101,30.3552,30.1956,30.3044,74500.0
2009-02-06 14:25:00,41.76,41.8,41.69,41.74,67400.0,30.2899,30.3189,30.2391,30.2754,67400.0
2009-02-06 14:30:00,41.74,41.9,41.7,41.74,71000.0,30.2754,30.3914,30.2464,30.2754,71000.0
2009-02-06 14:35:00,41.74,41.81,41.63,41.64,64300.0,30.2754,30.3261,30.1956,30.2028,64300.0
2009-02-06 14:40:00,41.66,41.73,41.61,41.67,128000.0,30.2173,30.2681,30.1811,30.2246,128000.0
2009-02-06 14:45:00,41.67,41.77,41.64,41.67,86500.0,30.2246,30.2971,30.2028,30.2246,86500.0
2009-02-06 14:50:00,41.67,41.7,41.43,41.59,253000.0,30.2246,30.2464,30.0505,30.1666,253000.0
2009-02-06 14:55:00,41.6,41.75,41.43,41.7,114000.0,30.1738,30.2826,30.0505,30.2464,114000.0
2009-02-06 15:00:00,41.7,41.71,41.46,41.46,89500.0,30.2464,30.2536,30.0723,30.0723,89500.0
2009-02-06 15:05:00,41.44,41.55,41.35,41.38,130200.0,30.0578,30.1376,29.9925,30.0142,130200.0
2009-02-06 15:10:00,41.36,41.63,41.34,41.6,94300.0,29.9997,30.1956,29.9852,30.1738,94300.0
2009-02-06 15:15:00,41.62,41.76,41.59,41.7,56100.0,30.1883,30.2899,30.1666,30.2464,56100.0
2009-02-06 15:20:00,41.68,41.79,41.68,41.74,80900.0,30.2318,30.3116,30.2318,30.2754,80900.0
2009-02-06 15:25:00,41.73,41.87,41.55,41.86,88900.0,30.2681,30.3697,30.1376,30.3624,88900.0
2009-02-06 15:30:00,41.83,41.95,41.79,41.91,127200.0,30.3406,30.4277,30.3116,30.3987,127200.0
2009-02-06 15:35:00,41.9,42.0,41.75,41.77,179100.0,30.3914,30.464,30.2826,30.2971,179100.0
2009-02-06 15:40:00,41.77,42.0,41.77,41.94,218600.0,30.2971,30.464,30.2971,30.4204,218600.0
2009-02-06 15:45:00,41.96,42.03,41.89,41.89,243900.0,30.4349,30.4857,30.3842,30.3842,243900.0
2009-02-06 15:50:00,41.89,42.0,41.78,41.83,180000.0,30.3842,30.464,30.3044,30.3406,180000.0
2009-02-06 15:55:00,41.84,41.87,41.72,41.75,205400.0,30.3479,30.3697,30.2609,30.2826,205400.0
2009-02-09 09:30:00,41.95,42.0,41.4,41.61,85000.0,30.4277,30.464,30.0288,30.1811,85000.0
2009-02-09 09:35:00,41.57,41.84,41.51,41.6,52000.0,30.1521,30.3479,30.1085,30.1738,52000.0
2009-02-09 09:40:00,41.58,41.58,40.8,40.87,151800.0,30.1593,30.1593,29.5936,29.6443,151800.0
2009-02-09 09:45:00,40.88,41.21,40.85,41.12,148400.0,29.6516,29.8909,29.6298,29.8257,148400.0
2009-02-09 09:50:00,41.13,41.55,41.11,41.4,66900.0,29.8329,30.1376,29.8184,30.0288,66900.0
2009-02-09 09:55:00,41.41,41.6,41.26,41.58,47200.0,30.036,30.1738,29.9272,30.1593,47200.0
2009-02-09 10:00:00,41.58,41.63,41.21,41.27,76600.0,30.1593,30.1956,29.8909,29.9345,76600.0
2009-02-09 10:05:00,41.27,41.57,41.23,41.48,54600.0,29.9345,30.1521,29.9054,30.0868,54600.0
2009-02-09 10:10:00,41.48,41.62,41.42,41.59,44200.0,30.0868,30.1883,30.0433,30.1666,44200.0
2009-02-09 10:15:00,41.59,41.64,41.43,41.45,33000.0,30.1666,30.2028,30.0505,30.065,33000.0
2009-02-09 10:20:00,41.43,41.48,41.13,41.13,82400.0,30.0505,30.0868,29.8329,29.8329,82400.0
2009-02-09 10:25:00,41.13,41.14,40.89,40.99,97900.0,29.8329,29.8402,29.6588,29.7314,97900.0
2009-02-09 10:30:00,40.99,41.18,40.97,41.09,65500.0,29.7314,29.8692,29.7169,29.8039,65500.0
2009-02-09 10:35:00,41.09,41.45,41.02,41.42,68100.0,29.8039,30.065,29.7531,30.0433,68100.0
2009-02-09 10:40:00,41.43,41.56,41.32,41.36,66600.0,30.0505,30.1448,29.9707,29.9997,66600.0
2009-02-09 10:45:00,41.37,41.62,41.24,41.55,56500.0,30.007,30.1883,29.9127,30.1376,56500.0
2009-02-09 10:50:00,41.56,41.56,41.35,41.36,39600.0,30.1448,30.1448,29.9925,29.9997,39600.0
2009-02-09 10:55:00,41.34,41.53,41.31,41.5,56300.0,29.9852,30.123,29.9635,30.1013,56300.0
2009-02-09 11:00:00,41.49,41.49,41.11,41.11,82200.0,30.094,30.094,29.8184,29.8184,82200.0
2009-02-09 11:05:00,41.13,41.32,41.05,41.31,51900.0,29.8329,29.9707,29.7749,29.9635,51900.0
2009-02-09 11:10:00,41.31,41.48,41.31,41.4,43100.0,29.9635,30.0868,29.9635,30.0288,43100.0
2009-02-09 11:15:00,41.4,41.4,41.23,41.32,47500.0,30.0288,30.0288,29.9054,29.9707,47500.0
2009-02-09 11:20:00,41.31,41.42,41.24,41.36,45000.0,29.9635,30.0433,29.9127,29.9997,45000.0
2009-02-09 11:25:00,41.37,41.48,41.35,41.36,61400.0,30.007,30.0868,29.9925,29.9997,61400.0
2009-02-09 11:30:00,41.36,41.36,40.97,40.97,53300.0,29.9997,29.9997,29.7169,29.7169,53300.0
2009-02-09 11:35:00,40.98,41.0,40.94,40.94,43500.0,29.7241,29.7386,29.6951,29.6951,43500.0
2009-02-09 11:40:00,40.94,40.95,40.7,40.75,60600.0,29.6951,29.7024,29.521,29.5573,60600.0
2009-02-09 11:45:00,40.75,40.77,40.59,40.68,50200.0,29.5573,29.5718,29.4412,29.5065,50200.0
2009-02-09 11:50:00,40.71,40.72,40.61,40.63,38500.0,29.5283,29.5355,29.4557,29.4702,38500.0
2009-02-09 11:55:00,40.63,40.63,40.55,40.56,64000.0,29.4702,29.4702,29.4122,29.4195,64000.0
2009-02-09 12:00:00,40.56,40.57,40.48,40.53,54100.0,29.4195,29.4267,29.3614,29.3977,54100.0
2009-02-09 12:05:00,40.55,40.59,40.37,40.59,26400.0,29.4122,29.4412,29.2817,29.4412,26400.0
2009-02-09 12:10:00,40.57,40.82,40.56,40.78,39800.0,29.4267,29.6081,29.4195,29.579,39800.0
2009-02-09 12:15:00,40.79,40.96,40.77,40.9,44000.0,29.5863,29.7096,29.5718,29.6661,44000.0
2009-02-09 12:20:00,40.9,40.96,40.8,40.83,26800.0,29.6661,29.7096,29.5936,29.6153,26800.0
2009-02-09 12:25:00,40.8,40.95,40.79,40.9,38300.0,29.5936,29.7024,29.5863,29.6661,38300.0
2009-02-09 12:30:00,40.92,40.98,40.9,40.95,25100.0,29.6806,29.7241,29.6661,29.7024,25100.0
2009-02-09 12:35:00,40.95,40.95,40.8,40.83,28600.0,29.7024,29.7024,29.5936,29.6153,28600.0
2009-02-09 12:40:00,40.84,40.88,40.66,40.67,28900.0,29.6226,29.6516,29.492,29.4993,28900.0
2009-02-09 12:45:00,40.67,40.76,40.62,40.73,36100.0,29.4993,29.5645,29.463,29.5428,36100.0
2009-02-09 12:50:00,40.73,40.88,40.72,40.79,43600.0,29.5428,29.6516,29.5355,29.5863,43600.0
2009-02-09 12:55:00,40.78,40.82,40.75,40.76,51200.0,29.579,29.6081,29.5573,29.5645,51200.0
2009-02-09 13:00:00,40.79,40.81,40.74,40.74,24700.0,29.5863,29.6008,29.55,29.55,24700.0
2009-02-09 13:05:00,40.74,40.75,40.67,40.67,23200.0,29.55,29.5573,29.4993,29.4993,23200.0
2009-02-09 13:10:00,40.66,40.7,40.66,40.67,11700.0,29.492,29.521,29.492,29.4993,11700.0
2009-02-09 13:15:00,40.69,40.75,40.58,40.59,42300.0,29.5138,29.5573,29.434,29.4412,42300.0
2009-02-09 13:20:00,40.59,40.59,40.48,40.56,23500.0,29.4412,29.4412,29.3614,29.4195,23500.0
2009-02-09 13:25:00,40.55,40.61,40.51,40.56,28200.0,29.4122,29.4557,29.3832,29.4195,28200.0
2009-02-09 13:30:00,40.56,40.57,40.23,40.23,51200.0,29.4195,29.4267,29.1801,29.1801,51200.0
2009-02-09 13:35:00,40.24,40.32,40.17,40.32,38000.0,29.1874,29.2454,29.1366,29.2454,38000.0
2009-02-09 13:40:00,40.32,40.44,40.31,40.43,61900.0,29.2454,29.3324,29.2381,29.3252,61900.0
2009-02-09 13:45:00,40.42,40.46,40.34,40.42,37700.0,29.3179,29.3469,29.2599,29.3179,37700.0
2009-02-09 13:50:00,40.4,40.45,40.26,40.32,32800.0,29.3034,29.3397,29.2019,29.2454,32800.0
2009-02-09 13:55:00,40.32,40.35,40.21,40.35,44500.0,29.2454,29.2672,29.1656,29.2672,44500.0
2009-02-09 14:00:00,40.36,40.47,40.34,40.47,52300.0,29.2744,29.3542,29.2599,29.3542,52300.0
2009-02-09 14:05:00,40.47,40.49,40.42,40.47,25000.0,29.3542,29.3687,29.3179,29.3542,25000.0
2009-02-09 14:10:00,40.45,40.46,40.12,40.12,21900.0,29.3397,29.3469,29.1003,29.1003,21900.0
2009-02-09 14:15:00,40.12,40.17,40.01,40.04,41500.0,29.1003,29.1366,29.0205,29.0423,41500.0
2009-02-09 14:20:00,40.04,40.14,40.03,40.14,54000.0,29.0423,29.1148,29.035,29.1148,54000.0
2009-02-09 14:25:00,40.14,40.14,39.9,39.95,47400.0,29.1148,29.1148,28.9408,28.977,47400.0
2009-02-09 14:30:00,39.96,40.03,39.93,40.02,26800.0,28.9843,29.035,28.9625,29.0278,26800.0
2009-02-09 14:35:00,40.02,40.13,40.01,40.13,29100.0,29.0278,29.1076,29.0205,29.1076,29100.0
2009-02-09 14:40:00,40.12,40.14,40.03,40.03,32800.0,29.1003,29.1148,29.035,29.035,32800.0
2009-02-09 14:45:00,40.02,40.07,39.87,40.04,40200.0,29.0278,29.0641,28.919,29.0423,40200.0
2009-02-09 14:50:00,40.07,40.23,40.07,40.21,39000.0,29.0641,29.1801,29.0641,29.1656,39000.0
2009-02-09 14:55:00,40.21,40.27,40.19,40.23,26100.0,29.1656,29.2091,29.1511,29.1801,26100.0
2009-02-09 15:00:00,40.23,40.31,40.21,40.25,41400.0,29.1801,29.2381,29.1656,29.1946,41400.0
2009-02-09 15:05:00,40.25,40.32,40.2,40.21,39200.0,29.1946,29.2454,29.1584,29.1656,39200.0
2009-02-09 15:10:00,40.22,40.38,40.11,40.37,52400.0,29.1729,29.2889,29.0931,29.2817,52400.0
2009-02-09 15:15:00,40.37,40.48,40.32,40.44,41300.0,29.2817,29.3614,29.2454,29.3324,41300.0
2009-02-09 15:20:00,40.43,40.65,40.43,40.65,36600.0,29.3252,29.4848,29.3252,29.4848,36600.0
2009-02-09 15:25:00,40.65,40.77,40.65,40.75,53100.0,29.4848,29.5718,29.4848,29.5573,53100.0
2009-02-09 15:30:00,40.75,40.82,40.59,40.65,49600.0,29.5573,29.6081,29.4412,29.4848,49600.0
2009-02-09 15:35:00,40.65,40.77,40.55,40.55,68900.0,29.4848,29.5718,29.4122,29.4122,68900.0
2009-02-09 15:40:00,40.56,40.63,40.52,40.55,67700.0,29.4195,29.4702,29.3905,29.4122,67700.0
2009-02-09 15:45:00,40.55,40.55,40.37,40.5,80500.0,29.4122,29.4122,29.2817,29.376,80500.0
2009-02-09 15:50:00,40.51,40.66,40.51,40.64,107100.0,29.3832,29.492,29.3832,29.4775,107100.0
2009-02-09 15:55:00,40.63,40.63,40.54,40.6,93000.0,29.4702,29.4702,29.405,29.4485,93000.0
2009-02-10 09:30:00,40.25,40.51,39.9,40.02,109300.0,29.1946,29.3832,28.9408,29.0278,109300.0
2009-02-10 09:35:00,40.04,41.1,39.95,40.78,162000.0,29.0423,29.8112,28.977,29.579,162000.0
2009-02-10 09:40:00,40.8,41.34,40.78,41.18,77400.0,29.5936,29.9852,29.579,29.8692,77400.0
2009-02-10 09:45:00,41.21,41.28,40.99,41.08,68000.0,29.8909,29.9417,29.7314,29.7966,68000.0
2009-02-10 09:50:00,41.1,41.18,40.98,41.0,67900.0,29.8112,29.8692,29.7241,29.7386,67900.0
2009-02-10 09:55:00,41.0,41.01,40.81,41.0,51200.0,29.7386,29.7459,29.6008,29.7386,51200.0
2009-02-10 10:00:00,41.0,41.19,40.88,41.08,144100.0,29.7386,29.8764,29.6516,29.7966,144100.0
2009-02-10 10:05:00,41.1,41.18,40.96,40.96,76400.0,29.8112,29.8692,29.7096,29.7096,76400.0
2009-02-10 10:10:00,41.01,41.01,40.59,40.63,36100.0,29.7459,29.7459,29.4412,29.4702,36100.0
2009-02-10 10:15:00,40.63,40.66,40.29,40.31,46200.0,29.4702,29.492,29.2236,29.2381,46200.0
2009-02-10 10:20:00,40.3,40.32,40.01,40.16,63400.0,29.2309,29.2454,29.0205,29.1293,63400.0
2009-02-10 10:25:00,40.15,40.28,40.0,40.18,47500.0,29.1221,29.2164,29.0133,29.1438,47500.0
2009-02-10 10:30:00,40.17,40.36,40.12,40.31,36300.0,29.1366,29.2744,29.1003,29.2381,36300.0
2009-02-10 10:35:00,40.29,40.34,40.22,40.28,75000.0,29.2236,29.2599,29.1729,29.2164,75000.0
2009-02-10 10:40:00,40.28,40.34,40.13,40.19,65800.0,29.2164,29.2599,29.1076,29.1511,65800.0
2009-02-10 10:45:00,40.16,40.19,40.03,40.13,66600.0,29.1293,29.1511,29.035,29.1076,66600.0
2009-02-10 10:50:00,40.11,40.15,39.92,40.05,61700.0,29.0931,29.1221,28.9553,29.0496,61700.0
2009-02-10 10:55:00,40.06,40.08,39.98,40.0,90100.0,29.0568,29.0713,28.9988,29.0133,90100.0
2009-02-10 11:00:00,40.03,40.37,40.01,40.16,76400.0,29.035,29.2817,29.0205,29.1293,76400.0
2009-02-10 11:05:00,40.16,40.16,39.31,39.47,136300.0,29.1293,29.1293,28.5128,28.6289,136300.0
2009-02-10 11:10:00,39.48,39.59,39.0,39.3,84000.0,28.6361,28.7159,28.288,28.5056,84000.0
2009-02-10 11:15:00,39.3,39.46,39.1,39.46,72000.0,28.5056,28.6216,28.3605,28.6216,72000.0
2009-02-10 11:20:00,39.48,39.67,39.44,39.51,95100.0,28.6361,28.7739,28.6071,28.6579,95100.0
2009-02-10 11:25:00,39.53,39.57,39.31,39.51,106900.0,28.6724,28.7014,28.5128,28.6579,106900.0
2009-02-10 11:30:00,39.49,39.51,38.67,38.69,168600.0,28.6434,28.6579,28.0486,28.0631,168600.0
2009-02-10 11:35:00,38.69,38.98,38.52,38.52,109900.0,28.0631,28.2735,27.9398,27.9398,109900.0
2009-02-10 11:40:00,38.53,38.69,38.36,38.66,73700.0,27.9471,28.0631,27.8237,28.0413,73700.0
2009-02-10 11:45:00,38.69,38.73,38.5,38.68,78000.0,28.0631,28.0921,27.9253,28.0559,78000.0
2009-02-10 11:50:00,38.67,39.01,38.65,38.9,83500.0,28.0486,28.2952,28.0341,28.2154,83500.0
2009-02-10 11:55:00,38.88,39.02,38.73,38.88,49800.0,28.2009,28.3025,28.0921,28.2009,49800.0
2009-02-10 12:00:00,38.9,39.23,38.85,39.14,45100.0,28.2154,28.4548,28.1792,28.3895,45100.0
2009-02-10 12:05:00,39.13,39.16,38.98,39.04,46900.0,28.3823,28.404,28.2735,28.317,46900.0
2009-02-10 12:10:00,39.04,39.21,39.03,39.17,99600.0,28.317,28.4403,28.3097,28.4113,99600.0
2009-02-10 12:15:00,39.17,39.17,39.04,39.05,56200.0,28.4113,28.4113,28.317,28.3242,56200.0
2009-02-10 12:20:00,39.06,39.11,38.96,38.98,62500.0,28.3315,28.3677,28.2589,28.2735,62500.0
2009-02-10 12:25:00,38.99,39.04,38.78,38.84,40100.0,28.2807,28.317,28.1284,28.1719,40100.0
2009-02-10 12:30:00,38.85,38.85,38.75,38.82,26200.0,28.1792,28.1792,28.1066,28.1574,26200.0
2009-02-10 12:35:00,38.82,39.02,38.73,38.96,46500.0,28.1574,28.3025,28.0921,28.2589,46500.0
2009-02-10 12:40:00,38.97,39.13,38.94,39.06,31500.0,28.2662,28.3823,28.2444,28.3315,31500.0
2009-02-10 12:45:00,39.04,39.15,38.96,39.15,28000.0,28.317,28.3968,28.2589,28.3968,28000.0
2009-02-10 12:50:00,39.15,39.15,38.99,39.04,83700.0,28.3968,28.3968,28.2807,28.317,83700.0
2009-02-10 12:55:00,39.04,39.04,38.98,39.04,39000.0,28.317,28.317,28.2735,28.317,39000.0
2009-02-10 13:00:00,39.03,39.04,38.74,38.74,47900.0,28.3097,28.317,28.0994,28.0994,47900.0
2009-02-10 13:05:00,38.74,38.76,38.5,38.59,54000.0,28.0994,28.1139,27.9253,27.9906,54000.0
2009-02-10 13:10:00,38.57,38.63,38.48,38.63,40600.0,27.9761,28.0196,27.9108,28.0196,40600.0
2009-02-10 13:15:00,38.63,38.64,38.35,38.36,42700.0,28.0196,28.0268,27.8165,27.8237,42700.0
2009-02-10 13:20:00,38.36,38.42,38.14,38.39,77200.0,27.8237,27.8673,27.6642,27.8455,77200.0
2009-02-10 13:25:00,38.38,38.53,38.3,38.46,60800.0,27.8383,27.9471,27.7802,27.8963,60800.0
2009-02-10 13:30:00,38.45,38.57,38.3,38.54,35700.0,27.889,27.9761,27.7802,27.9543,35700.0
2009-02-10 13:35:00,38.57,38.65,38.46,38.61,54400.0,27.9761,28.0341,27.8963,28.0051,54400.0
2009-02-10 13:40:00,38.58,38.65,38.53,38.59,30100.0,27.9833,28.0341,27.9471,27.9906,30100.0
2009-02-10 13:45:00,38.58,38.59,38.47,38.53,29900.0,27.9833,27.9906,27.9035,27.9471,29900.0
2009-02-10 13:50:00,38.53,38.62,38.48,38.49,36800.0,27.9471,28.0123,27.9108,27.918,36800.0
2009-02-10 13:55:00,38.47,38.56,38.44,38.46,32100.0,27.9035,27.9688,27.8818,27.8963,32100.0
2009-02-10 14:00:00,38.46,38.65,38.36,38.56,48100.0,27.8963,28.0341,27.8237,27.9688,48100.0
2009-02-10 14:05:00,38.58,38.66,38.5,38.52,45700.0,27.9833,28.0413,27.9253,27.9398,45700.0
2009-02-10 14:10:00,38.55,38.55,38.41,38.43,28000.0,27.9616,27.9616,27.86,27.8745,28000.0
2009-02-10 14:15:00,38.44,38.44,38.29,38.34,41200.0,27.8818,27.8818,27.773,27.8092,41200.0
2009-02-10 14:20:00,38.36,38.37,38.14,38.23,68800.0,27.8237,27.831,27.6642,27.7295,68800.0
2009-02-10 14:25:00,38.24,38.24,37.96,38.03,67600.0,27.7367,27.7367,27.5336,27.5844,67600.0
2009-02-10 14:30:00,38.0,38.03,37.87,38.0,79400.0,27.5626,27.5844,27.4683,27.5626,79400.0
2009-02-10 14:35:00,37.98,38.12,37.95,38.11,64800.0,27.5481,27.6497,27.5264,27.6424,64800.0
2009-02-10 14:40:00,38.12,38.2,38.09,38.16,86400.0,27.6497,27.7077,27.6279,27.6787,86400.0
2009-02-10 14:45:00,38.14,38.18,38.1,38.12,45900.0,27.6642,27.6932,27.6352,27.6497,45900.0
2009-02-10 14:50:00,38.12,38.17,38.01,38.03,70200.0,27.6497,27.6859,27.5699,27.5844,70200.0
2009-02-10 14:55:00,38.02,38.09,37.89,37.93,87600.0,27.5771,27.6279,27.4828,27.5119,87600.0
2009-02-10 15:00:00,37.94,38.33,37.93,38.2,52800.0,27.5191,27.802,27.5119,27.7077,52800.0
2009-02-10 15:05:00,38.2,38.22,38.01,38.13,43900.0,27.7077,27.7222,27.5699,27.6569,43900.0
2009-02-10 15:10:00,38.1,38.15,37.88,37.92,69300.0,27.6352,27.6714,27.4756,27.5046,69300.0
2009-02-10 15:15:00,37.91,38.0,37.82,37.9,53000.0,27.4973,27.5626,27.4321,27.4901,53000.0
2009-02-10 15:20:00,37.9,38.0,37.8,38.0,70700.0,27.4901,27.5626,27.4176,27.5626,70700.0
2009-02-10 15:25:00,38.0,38.21,37.98,38.12,78800.0,27.5626,27.7149,27.5481,27.6497,78800.0
2009-02-10 15:30:00,38.14,38.34,38.11,38.24,102000.0,27.6642,27.8092,27.6424,27.7367,102000.0
2009-02-10 15:35:00,38.23,38.26,38.02,38.05,106600.0,27.7295,27.7512,27.5771,27.5989,106600.0
2009-02-10 15:40:00,38.04,38.16,37.93,38.15,145500.0,27.5916,27.6787,27.5119,27.6714,145500.0
2009-02-10 15:45:00,38.15,38.5,38.1,38.38,144600.0,27.6714,27.9253,27.6352,27.8383,144600.0
2009-02-10 15:50:00,38.37,38.58,38.31,38.37,168900.0,27.831,27.9833,27.7875,27.831,168900.0
2009-02-10 15:55:00,38.37,38.45,38.28,38.37,144300.0,27.831,27.889,27.7657,27.831,144300.0
2009-02-11 09:30:00,38.83,38.95,38.53,38.86,56800.0,28.1647,28.2517,27.9471,28.1864,56800.0
2009-02-11 09:35:00,38.84,39.17,38.64,38.93,71700.0,28.1719,28.4113,28.0268,28.2372,71700.0
2009-02-11 09:40:00,38.93,39.03,38.63,38.75,45200.0,28.2372,28.3097,28.0196,28.1066,45200.0
2009-02-11 09:45:00,38.75,39.15,38.74,39.11,50200.0,28.1066,28.3968,28.0994,28.3677,50200.0
2009-02-11 09:50:00,39.11,39.39,39.06,39.3,90600.0,28.3677,28.5708,28.3315,28.5056,90600.0
2009-02-11 09:55:00,39.3,39.3,38.95,39.08,39600.0,28.5056,28.5056,28.2517,28.346,39600.0
2009-02-11 10:00:00,39.06,39.36,38.97,39.13,74000.0,28.3315,28.5491,28.2662,28.3823,74000.0
2009-02-11 10:05:00,39.14,39.14,38.71,38.84,54700.0,28.3895,28.3895,28.0776,28.1719,54700.0
2009-02-11 10:10:00,38.8,39.03,38.8,38.86,39900.0,28.1429,28.3097,28.1429,28.1864,39900.0
2009-02-11 10:15:00,38.87,38.88,38.75,38.76,36700.0,28.1937,28.2009,28.1066,28.1139,36700.0
2009-02-11 10:20:00,38.77,38.8,38.57,38.7,53700.0,28.1211,28.1429,27.9761,28.0704,53700.0
2009-02-11 10:25:00,38.7,38.72,38.22,38.27,64700.0,28.0704,28.0849,27.7222,27.7585,64700.0
2009-02-11 10:30:00,38.24,38.32,38.17,38.27,33900.0,27.7367,27.7947,27.6859,27.7585,33900.0
2009-02-11 10:35:00,38.28,38.49,38.28,38.34,30700.0,27.7657,27.918,27.7657,27.8092,30700.0
2009-02-11 10:40:00,38.37,38.71,38.37,38.68,37600.0,27.831,28.0776,27.831,28.0559,37600.0
2009-02-11 10:45:00,38.68,38.9,38.59,38.9,15100.0,28.0559,28.2154,27.9906,28.2154,15100.0
2009-02-11 10:50:00,38.9,39.01,38.9,38.97,20800.0,28.2154,28.2952,28.2154,28.2662,20800.0
2009-02-11 10:55:00,38.95,39.0,38.79,38.94,26600.0,28.2517,28.288,28.1356,28.2444,26600.0
2009-02-11 11:00:00,38.95,38.95,38.73,38.84,28800.0,28.2517,28.2517,28.0921,28.1719,28800.0
2009-02-11 11:05:00,38.86,38.96,38.61,38.65,52300.0,28.1864,28.2589,28.0051,28.0341,52300.0
2009-02-11 11:10:00,38.64,39.0,38.61,39.0,27300.0,28.0268,28.288,28.0051,28.288,27300.0
2009-02-11 11:15:00,39.0,39.07,38.89,38.95,47800.0,28.288,28.3387,28.2082,28.2517,47800.0
2009-02-11 11:20:00,38.94,39.0,38.8,38.88,34400.0,28.2444,28.288,28.1429,28.2009,34400.0
2009-02-11 11:25:00,38.89,39.01,38.86,38.97,27700.0,28.2082,28.2952,28.1864,28.2662,27700.0
2009-02-11 11:30:00,38.99,39.01,38.82,38.85,43800.0,28.2807,28.2952,28.1574,28.1792,43800.0
2009-02-11 11:35:00,38.85,38.96,38.81,38.89,22500.0,28.1792,28.2589,28.1501,28.2082,22500.0
2009-02-11 11:40:00,38.87,38.94,38.75,38.93,21500.0,28.1937,28.2444,28.1066,28.2372,21500.0
2009-02-11 11:45:00,38.92,38.94,38.71,38.71,20000.0,28.2299,28.2444,28.0776,28.0776,20000.0
2009-02-11 11:50:00,38.73,38.81,38.54,38.77,49300.0,28.0921,28.1501,27.9543,28.1211,49300.0
2009-02-11 11:55:00,38.73,38.86,38.67,38.7,24800.0,28.0921,28.1864,28.0486,28.0704,24800.0
2009-02-11 12:00:00,38.71,38.83,38.64,38.82,30000.0,28.0776,28.1647,28.0268,28.1574,30000.0
2009-02-11 12:05:00,38.82,38.96,38.76,38.96,13900.0,28.1574,28.2589,28.1139,28.2589,13900.0
2009-02-11 12:10:00,38.97,38.97,38.71,38.71,11200.0,28.2662,28.2662,28.0776,28.0776,11200.0
2009-02-11 12:15:00,38.74,38.81,38.65,38.75,16300.0,28.0994,28.1501,28.0341,28.1066,16300.0
2009-02-11 12:20:00,38.73,38.82,38.64,38.64,21400.0,28.0921,28.1574,28.0268,28.0268,21400.0
2009-02-11 12:25:00,38.64,38.64,38.46,38.52,33600.0,28.0268,28.0268,27.8963,27.9398,33600.0
2009-02-11 12:30:00,38.5,38.52,38.43,38.46,30300.0,27.9253,27.9398,27.8745,27.8963,30300.0
2009-02-11 12:35:00,38.46,38.68,38.39,38.68,31900.0,27.8963,28.0559,27.8455,28.0559,31900.0
2009-02-11 12:40:00,38.68,38.88,38.67,38.76,23200.0,28.0559,28.2009,28.0486,28.1139,23200.0
2009-02-11 12:45:00,38.77,38.81,38.69,38.71,16300.0,28.1211,28.1501,28.0631,28.0776,16300.0
2009-02-11 12:50:00,38.72,38.78,38.57,38.57,20300.0,28.0849,28.1284,27.9761,27.9761,20300.0
2009-02-11 12:55:00,38.56,38.57,38.13,38.22,83700.0,27.9688,27.9761,27.6569,27.7222,83700.0
2009-02-11 13:00:00,38.21,38.32,38.16,38.27,50700.0,27.7149,27.7947,27.6787,27.7585,50700.0
2009-02-11 13:05:00,38.24,38.25,38.05,38.07,49000.0,27.7367,27.744,27.5989,27.6134,49000.0
2009-02-11 13:10:00,38.06,38.15,37.95,38.05,47600.0,27.6061,27.6714,27.5264,27.5989,47600.0
2009-02-11 13:15:00,38.06,38.06,37.88,37.91,43800.0,27.6061,27.6061,27.4756,27.4973,43800.0
2009-02-11 13:20:00,37.91,37.97,37.72,37.74,79100.0,27.4973,27.5409,27.3595,27.374,79100.0
2009-02-11 13:25:00,37.75,37.81,37.7,37.77,38900.0,27.3813,27.4248,27.345,27.3958,38900.0
2009-02-11 13:30:00,37.77,37.77,37.59,37.59,42200.0,27.3958,27.3958,27.2652,27.2652,42200.0
2009-02-11 13:35:00,37.59,37.7,37.55,37.58,45500.0,27.2652,27.345,27.2362,27.258,45500.0
2009-02-11 13:40:00,37.58,37.58,37.31,37.45,78400.0,27.258,27.258,27.0621,27.1637,78400.0
2009-02-11 13:45:00,37.45,37.45,37.18,37.19,58500.0,27.1637,27.1637,26.9679,26.9751,58500.0
2009-02-11 13:50:00,37.18,37.36,37.17,37.33,54600.0,26.9679,27.0984,26.9606,27.0767,54600.0
2009-02-11 13:55:00,37.33,37.39,37.28,37.35,47400.0,27.0767,27.1202,27.0404,27.0912,47400.0
2009-02-11 14:00:00,37.34,37.39,37.31,37.33,37200.0,27.0839,27.1202,27.0621,27.0767,37200.0
2009-02-11 14:05:00,37.32,37.45,37.28,37.45,30000.0,27.0694,27.1637,27.0404,27.1637,30000.0
2009-02-11 14:10:00,37.45,37.45,37.25,37.32,47000.0,27.1637,27.1637,27.0186,27.0694,47000.0
2009-02-11 14:15:00,37.34,37.36,37.19,37.29,45500.0,27.0839,27.0984,26.9751,27.0476,45500.0
2009-02-11 14:20:00,37.29,37.51,37.27,37.49,38600.0,27.0476,27.2072,27.0331,27.1927,38600.0
2009-02-11 14:25:00,37.52,37.75,37.48,37.6,61600.0,27.2145,27.3813,27.1855,27.2725,61600.0
2009-02-11 14:30:00,37.6,37.71,37.52,37.68,40300.0,27.2725,27.3523,27.2145,27.3305,40300.0
2009-02-11 14:35:00,37.68,37.95,37.68,37.9,48800.0,27.3305,27.5264,27.3305,27.4901,48800.0
2009-02-11 14:40:00,37.89,37.97,37.83,37.9,33700.0,27.4828,27.5409,27.4393,27.4901,33700.0
2009-02-11 14:45:00,37.9,37.96,37.84,37.88,40400.0,27.4901,27.5336,27.4466,27.4756,40400.0
2009-02-11 14:50:00,37.87,38.27,37.86,38.14,84600.0,27.4683,27.7585,27.4611,27.6642,84600.0
2009-02-11 14:55:00,38.15,38.47,38.15,38.4,101600.0,27.6714,27.9035,27.6714,27.8528,101600.0
2009-02-11 15:00:00,38.41,38.5,38.26,38.29,126300.0,27.86,27.9253,27.7512,27.773,126300.0
2009-02-11 15:05:00,38.3,38.46,38.28,38.28,68400.0,27.7802,27.8963,27.7657,27.7657,68400.0
2009-02-11 15:10:00,38.27,38.42,38.24,38.39,30200.0,27.7585,27.8673,27.7367,27.8455,30200.0
2009-02-11 15:15:00,38.4,38.48,38.28,38.28,76300.0,27.8528,27.9108,27.7657,27.7657,76300.0
2009-02-11 15:20:00,38.28,38.31,38.09,38.24,53200.0,27.7657,27.7875,27.6279,27.7367,53200.0
2009-02-11 15:25:00,38.23,38.29,38.11,38.22,33500.0,27.7295,27.773,27.6424,27.7222,33500.0
2009-02-11 15:30:00,38.22,38.39,37.97,37.98,56100.0,27.7222,27.8455,27.5409,27.5481,56100.0
2009-02-11 15:35:00,37.98,38.13,37.98,38.12,48200.0,27.5481,27.6569,27.5481,27.6497,48200.0
2009-02-11 15:40:00,38.12,38.15,37.95,38.03,64200.0,27.6497,27.6714,27.5264,27.5844,64200.0
2009-02-11 15:45:00,38.01,38.15,37.98,38.05,56700.0,27.5699,27.6714,27.5481,27.5989,56700.0
2009-02-11 15:50:00,38.05,38.15,38.0,38.15,76500.0,27.5989,27.6714,27.5626,27.6714,76500.0
2009-02-11 15:55:00,38.15,38.28,38.09,38.28,101800.0,27.6714,27.7657,27.6279,27.7657,101800.0
2009-02-12 09:30:00,37.56,37.56,36.3,36.36,128900.0,27.2435,27.2435,26.3296,26.3731,128900.0
2009-02-12 09:35:00,36.32,36.72,36.22,36.25,144100.0,26.3441,26.6342,26.2715,26.2933,144100.0
2009-02-12 09:40:00,36.23,36.57,36.2,36.33,114600.0,26.2788,26.5254,26.257,26.3513,114600.0
2009-02-12 09:45:00,36.36,36.6,36.32,36.56,103600.0,26.3731,26.5472,26.3441,26.5181,103600.0
2009-02-12 09:50:00,36.56,36.65,36.31,36.54,105500.0,26.5181,26.5834,26.3368,26.5036,105500.0
2009-02-12 09:55:00,36.51,36.54,36.31,36.37,63000.0,26.4819,26.5036,26.3368,26.3803,63000.0
2009-02-12 10:00:00,36.39,36.39,36.2,36.3,104900.0,26.3948,26.3948,26.257,26.3296,104900.0
2009-02-12 10:05:00,36.33,36.77,36.33,36.61,71900.0,26.3513,26.6705,26.3513,26.5544,71900.0
2009-02-12 10:10:00,36.62,36.87,36.61,36.82,36300.0,26.5617,26.743,26.5544,26.7067,36300.0
2009-02-12 10:15:00,36.81,36.81,36.59,36.72,35300.0,26.6995,26.6995,26.5399,26.6342,35300.0
2009-02-12 10:20:00,36.75,37.04,36.63,37.03,55600.0,26.656,26.8663,26.5689,26.8591,55600.0
2009-02-12 10:25:00,37.04,37.22,36.9,37.18,65000.0,26.8663,26.9969,26.7648,26.9679,65000.0
2009-02-12 10:30:00,37.18,37.23,37.01,37.12,51700.0,26.9679,27.0041,26.8445,26.9243,51700.0
2009-02-12 10:35:00,37.11,37.14,36.93,36.95,57000.0,26.9171,26.9388,26.7865,26.801,57000.0
2009-02-12 10:40:00,36.93,37.0,36.75,37.0,41900.0,26.7865,26.8373,26.656,26.8373,41900.0
2009-02-12 10:45:00,37.0,37.19,36.98,37.15,38100.0,26.8373,26.9751,26.8228,26.9461,38100.0
2009-02-12 10:50:00,37.15,37.2,37.04,37.16,37500.0,26.9461,26.9824,26.8663,26.9533,37500.0
2009-02-12 10:55:00,37.15,37.17,36.81,36.99,62800.0,26.9461,26.9606,26.6995,26.83,62800.0
2009-02-12 11:00:00,36.96,36.97,36.77,36.86,58500.0,26.8083,26.8155,26.6705,26.7357,58500.0
2009-02-12 11:05:00,36.87,37.08,36.84,37.01,36400.0,26.743,26.8953,26.7212,26.8445,36400.0
2009-02-12 11:10:00,37.01,37.04,36.87,36.88,65500.0,26.8445,26.8663,26.743,26.7503,65500.0
2009-02-12 11:15:00,36.89,36.93,36.65,36.7,65200.0,26.7575,26.7865,26.5834,26.6197,65200.0
2009-02-12 11:20:00,36.68,36.75,36.54,36.61,62300.0,26.6052,26.656,26.5036,26.5544,62300.0
2009-02-12 11:25:00,36.62,36.81,36.62,36.69,32400.0,26.5617,26.6995,26.5617,26.6124,32400.0
2009-02-12 11:30:00,36.67,36.8,36.67,36.77,42200.0,26.5979,26.6922,26.5979,26.6705,42200.0
2009-02-12 11:35:00,36.76,36.84,36.62,36.75,69800.0,26.6632,26.7212,26.5617,26.656,69800.0
2009-02-12 11:40:00,36.77,37.04,36.77,37.04,63000.0,26.6705,26.8663,26.6705,26.8663,63000.0
2009-02-12 11:45:00,37.05,37.16,37.01,37.13,40800.0,26.8736,26.9533,26.8445,26.9316,40800.0
2009-02-12 11:50:00,37.1,37.15,37.01,37.06,43400.0,26.9098,26.9461,26.8445,26.8808,43400.0
2009-02-12 11:55:00,37.07,37.08,36.74,36.76,57400.0,26.8881,26.8953,26.6487,26.6632,57400.0
2009-02-12 12:00:00,36.75,36.84,36.73,36.83,38000.0,26.656,26.7212,26.6415,26.714,38000.0
2009-02-12 12:05:00,36.83,37.0,36.83,36.95,41800.0,26.714,26.8373,26.714,26.801,41800.0
2009-02-12 12:10:00,36.96,36.96,36.84,36.87,32900.0,26.8083,26.8083,26.7212,26.743,32900.0
2009-02-12 12:15:00,36.88,37.0,36.88,36.98,26400.0,26.7503,26.8373,26.7503,26.8228,26400.0
2009-02-12 12:20:00,36.97,37.16,36.97,37.12,39200.0,26.8155,26.9533,26.8155,26.9243,39200.0
2009-02-12 12:25:00,37.12,37.29,37.1,37.18,78500.0,26.9243,27.0476,26.9098,26.9679,78500.0
2009-02-12 12:30:00,37.18,37.27,37.12,37.12,28900.0,26.9679,27.0331,26.9243,26.9243,28900.0
2009-02-12 12:35:00,37.11,37.2,37.08,37.16,22900.0,26.9171,26.9824,26.8953,26.9533,22900.0
2009-02-12 12:40:00,37.19,37.25,37.17,37.19,16800.0,26.9751,27.0186,26.9606,26.9751,16800.0
2009-02-12 12:45:00,37.2,37.21,37.01,37.03,22100.0,26.9824,26.9896,26.8445,26.8591,22100.0
2009-02-12 12:50:00,37.03,37.08,36.99,37.07,14700.0,26.8591,26.8953,26.83,26.8881,14700.0
2009-02-12 12:55:00,37.07,37.18,37.02,37.06,17600.0,26.8881,26.9679,26.8518,26.8808,17600.0
2009-02-12 13:00:00,37.05,37.06,36.89,36.93,51000.0,26.8736,26.8808,26.7575,26.7865,51000.0
2009-02-12 13:05:00,36.91,36.91,36.69,36.72,51800.0,26.772,26.772,26.6124,26.6342,51800.0
2009-02-12 13:10:00,36.74,36.89,36.62,36.69,52900.0,26.6487,26.7575,26.5617,26.6124,52900.0
2009-02-12 13:15:00,36.69,36.71,36.53,36.55,55900.0,26.6124,26.6269,26.4964,26.5109,55900.0
2009-02-12 13:20:00,36.54,36.65,36.51,36.56,50700.0,26.5036,26.5834,26.4819,26.5181,50700.0
2009-02-12 13:25:00,36.56,36.68,36.51,36.61,52400.0,26.5181,26.6052,26.4819,26.5544,52400.0
2009-02-12 13:30:00,36.59,36.73,36.57,36.6,44900.0,26.5399,26.6415,26.5254,26.5472,44900.0
2009-02-12 13:35:00,36.6,36.67,36.45,36.47,57100.0,26.5472,26.5979,26.4384,26.4529,57100.0
2009-02-12 13:40:00,36.47,36.47,36.36,36.45,41500.0,26.4529,26.4529,26.3731,26.4384,41500.0
2009-02-12 13:45:00,36.46,36.49,36.33,36.47,43300.0,26.4456,26.4674,26.3513,26.4529,43300.0
2009-02-12 13:50:00,36.47,36.67,36.46,36.65,44800.0,26.4529,26.5979,26.4456,26.5834,44800.0
2009-02-12 13:55:00,36.66,36.72,36.5,36.65,135000.0,26.5907,26.6342,26.4746,26.5834,135000.0
2009-02-12 14:00:00,36.65,36.65,36.42,36.45,41200.0,26.5834,26.5834,26.4166,26.4384,41200.0
2009-02-12 14:05:00,36.45,36.64,36.4,36.52,47600.0,26.4384,26.5762,26.4021,26.4891,47600.0
2009-02-12 14:10:00,36.52,36.57,36.47,36.5,27500.0,26.4891,26.5254,26.4529,26.4746,27500.0
2009-02-12 14:15:00,36.5,36.75,36.49,36.6,40000.0,26.4746,26.656,26.4674,26.5472,40000.0
2009-02-12 14:20:00,36.59,36.62,36.43,36.46,47100.0,26.5399,26.5617,26.4239,26.4456,47100.0
2009-02-12 14:25:00,36.45,36.49,36.33,36.37,61000.0,26.4384,26.4674,26.3513,26.3803,61000.0
2009-02-12 14:30:00,36.39,36.45,36.25,36.27,49600.0,26.3948,26.4384,26.2933,26.3078,49600.0
2009-02-12 14:35:00,36.29,36.33,36.2,36.25,80900.0,26.3223,26.3513,26.257,26.2933,80900.0
2009-02-12 14:40:00,36.25,36.31,36.16,36.2,51900.0,26.2933,26.3368,26.228,26.257,51900.0
2009-02-12 14:45:00,36.19,36.27,36.09,36.24,83800.0,26.2498,26.3078,26.1772,26.286,83800.0
2009-02-12 14:50:00,36.23,36.28,36.09,36.11,67700.0,26.2788,26.3151,26.1772,26.1917,67700.0
2009-02-12 14:55:00,36.12,36.23,36.1,36.17,56800.0,26.199,26.2788,26.1845,26.2353,56800.0
2009-02-12 15:00:00,36.18,36.18,36.03,36.05,73200.0,26.2425,26.2425,26.1337,26.1482,73200.0
2009-02-12 15:05:00,36.06,36.2,36.0,36.2,88500.0,26.1555,26.257,26.112,26.257,88500.0
2009-02-12 15:10:00,36.2,36.31,36.14,36.27,123100.0,26.257,26.3368,26.2135,26.3078,123100.0
2009-02-12 15:15:00,36.26,36.42,36.21,36.37,80200.0,26.3005,26.4166,26.2643,26.3803,80200.0
2009-02-12 15:20:00,36.37,36.57,36.19,36.4,122600.0,26.3803,26.5254,26.2498,26.4021,122600.0
2009-02-12 15:25:00,36.39,36.75,36.39,36.74,175400.0,26.3948,26.656,26.3948,26.6487,175400.0
2009-02-12 15:30:00,36.73,36.75,36.44,36.58,138200.0,26.6415,26.656,26.4311,26.5327,138200.0
2009-02-12 15:35:00,36.57,36.86,36.47,36.69,176500.0,26.5254,26.7357,26.4529,26.6124,176500.0
2009-02-12 15:40:00,36.72,37.24,36.69,37.14,163500.0,26.6342,27.0114,26.6124,26.9388,163500.0
2009-02-12 15:45:00,37.14,37.25,36.98,37.07,120700.0,26.9388,27.0186,26.8228,26.8881,120700.0
2009-02-12 15:50:00,37.08,37.4,37.04,37.37,169000.0,26.8953,27.1274,26.8663,27.1057,169000.0
2009-02-12 15:55:00,37.38,37.4,37.25,37.32,227400.0,27.1129,27.1274,27.0186,27.0694,227400.0
2009-02-13 09:30:00,37.29,37.9,36.87,37.71,62500.0,27.0476,27.4901,26.743,27.3523,62500.0
2009-02-13 09:35:00,37.68,37.81,37.38,37.53,47300.0,27.3305,27.4248,27.1129,27.2217,47300.0
2009-02-13 09:40:00,37.55,37.81,37.44,37.59,36700.0,27.2362,27.4248,27.1564,27.2652,36700.0
2009-02-13 09:45:00,37.56,37.56,37.2,37.29,77400.0,27.2435,27.2435,26.9824,27.0476,77400.0
2009-02-13 09:50:00,37.3,37.34,37.11,37.19,92000.0,27.0549,27.0839,26.9171,26.9751,92000.0
2009-02-13 09:55:00,37.24,37.7,37.15,37.68,56100.0,27.0114,27.345,26.9461,27.3305,56100.0
2009-02-13 10:00:00,37.67,37.77,37.52,37.65,62500.0,27.3233,27.3958,27.2145,27.3088,62500.0
2009-02-13 10:05:00,37.67,37.68,37.52,37.52,48300.0,27.3233,27.3305,27.2145,27.2145,48300.0
2009-02-13 10:10:00,37.52,37.7,37.44,37.67,53600.0,27.2145,27.345,27.1564,27.3233,53600.0
2009-02-13 10:15:00,37.66,37.69,37.44,37.45,54600.0,27.316,27.3378,27.1564,27.1637,54600.0
2009-02-13 10:20:00,37.45,37.59,37.4,37.59,54600.0,27.1637,27.2652,27.1274,27.2652,54600.0
2009-02-13 10:25:00,37.6,37.68,37.43,37.55,29000.0,27.2725,27.3305,27.1492,27.2362,29000.0
2009-02-13 10:30:00,37.58,37.93,37.55,37.92,50400.0,27.258,27.5119,27.2362,27.5046,50400.0
2009-02-13 10:35:00,37.93,38.15,37.93,38.02,51000.0,27.5119,27.6714,27.5119,27.5771,51000.0
2009-02-13 10:40:00,38.03,38.08,37.91,37.97,55200.0,27.5844,27.6207,27.4973,27.5409,55200.0
2009-02-13 10:45:00,37.94,37.96,37.45,37.46,152400.0,27.5191,27.5336,27.1637,27.1709,152400.0
2009-02-13 10:50:00,37.46,37.6,37.41,37.6,41400.0,27.1709,27.2725,27.1347,27.2725,41400.0
2009-02-13 10:55:00,37.59,37.61,37.5,37.54,37700.0,27.2652,27.2797,27.2,27.229,37700.0
2009-02-13 11:00:00,37.53,37.54,37.21,37.26,38100.0,27.2217,27.229,26.9896,27.0259,38100.0
2009-02-13 11:05:00,37.26,37.3,36.94,37.0,117300.0,27.0259,27.0549,26.7938,26.8373,117300.0
2009-02-13 11:10:00,36.99,37.06,36.84,36.87,85400.0,26.83,26.8808,26.7212,26.743,85400.0
2009-02-13 11:15:00,36.86,37.02,36.7,36.73,109400.0,26.7357,26.8518,26.6197,26.6415,109400.0
2009-02-13 11:20:00,36.74,36.74,36.51,36.59,97600.0,26.6487,26.6487,26.4819,26.5399,97600.0
2009-02-13 11:25:00,36.59,36.65,36.51,36.53,132500.0,26.5399,26.5834,26.4819,26.4964,132500.0
2009-02-13 11:30:00,36.52,36.64,36.51,36.63,142600.0,26.4891,26.5762,26.4819,26.5689,142600.0
2009-02-13 11:35:00,36.63,36.7,36.57,36.69,110600.0,26.5689,26.6197,26.5254,26.6124,110600.0
2009-02-13 11:40:00,36.68,36.7,36.44,36.46,138400.0,26.6052,26.6197,26.4311,26.4456,138400.0
2009-02-13 11:45:00,36.46,36.59,36.38,36.47,61500.0,26.4456,26.5399,26.3876,26.4529,61500.0
2009-02-13 11:50:00,36.48,36.53,36.38,36.5,40600.0,26.4601,26.4964,26.3876,26.4746,40600.0
2009-02-13 11:55:00,36.5,36.58,36.35,36.35,71800.0,26.4746,26.5327,26.3658,26.3658,71800.0
2009-02-13 12:00:00,36.35,36.53,36.35,36.42,69000.0,26.3658,26.4964,26.3658,26.4166,69000.0
2009-02-13 12:05:00,36.44,36.51,36.35,36.47,52600.0,26.4311,26.4819,26.3658,26.4529,52600.0
2009-02-13 12:10:00,36.48,36.54,36.33,36.37,80600.0,26.4601,26.5036,26.3513,26.3803,80600.0
2009-02-13 12:15:00,36.38,36.38,36.06,36.18,100600.0,26.3876,26.3876,26.1555,26.2425,100600.0
2009-02-13 12:20:00,36.17,36.33,36.13,36.33,65800.0,26.2353,26.3513,26.2063,26.3513,65800.0
2009-02-13 12:25:00,36.33,36.38,36.24,36.37,49900.0,26.3513,26.3876,26.286,26.3803,49900.0
2009-02-13 12:30:00,36.37,36.39,36.15,36.24,29600.0,26.3803,26.3948,26.2208,26.286,29600.0
2009-02-13 12:35:00,36.24,36.32,36.2,36.22,34800.0,26.286,26.3441,26.257,26.2715,34800.0
2009-02-13 12:40:00,36.23,36.26,36.07,36.09,41000.0,26.2788,26.3005,26.1627,26.1772,41000.0
2009-02-13 12:45:00,36.09,36.11,35.99,36.04,67900.0,26.1772,26.1917,26.1047,26.141,67900.0
2009-02-13 12:50:00,36.05,36.07,35.82,35.82,92300.0,26.1482,26.1627,25.9814,25.9814,92300.0
2009-02-13 12:55:00,35.85,35.99,35.82,35.98,34300.0,26.0032,26.1047,25.9814,26.0975,34300.0
2009-02-13 13:00:00,35.95,36.02,35.89,35.96,43500.0,26.0757,26.1265,26.0322,26.0829,43500.0
2009-02-13 13:05:00,35.97,36.09,35.97,36.04,66500.0,26.0902,26.1772,26.0902,26.141,66500.0
2009-02-13 13:10:00,36.03,36.1,35.92,35.97,43900.0,26.1337,26.1845,26.0539,26.0902,43900.0
2009-02-13 13:15:00,35.98,36.2,35.97,36.16,93100.0,26.0975,26.257,26.0902,26.228,93100.0
2009-02-13 13:20:00,36.19,36.19,36.05,36.06,43800.0,26.2498,26.2498,26.1482,26.1555,43800.0
2009-02-13 13:25:00,36.09,36.22,36.09,36.18,42100.0,26.1772,26.2715,26.1772,26.2425,42100.0
2009-02-13 13:30:00,36.18,36.28,36.15,36.23,63600.0,26.2425,26.3151,26.2208,26.2788,63600.0
2009-02-13 13:35:00,36.24,36.37,36.15,36.25,48100.0,26.286,26.3803,26.2208,26.2933,48100.0
2009-02-13 13:40:00,36.24,36.5,36.24,36.49,52800.0,26.286,26.4746,26.286,26.4674,52800.0
2009-02-13 13:45:00,36.48,36.66,36.42,36.65,100500.0,26.4601,26.5907,26.4166,26.5834,100500.0
2009-02-13 13:50:00,36.66,36.76,36.62,36.65,67200.0,26.5907,26.6632,26.5617,26.5834,67200.0
2009-02-13 13:55:00,36.63,36.67,36.56,36.66,42100.0,26.5689,26.5979,26.5181,26.5907,42100.0
2009-02-13 14:00:00,36.66,36.76,36.63,36.66,61700.0,26.5907,26.6632,26.5689,26.5907,61700.0
2009-02-13 14:05:00,36.66,36.66,36.42,36.58,65900.0,26.5907,26.5907,26.4166,26.5327,65900.0
2009-02-13 14:10:00,36.58,36.71,36.47,36.65,46700.0,26.5327,26.6269,26.4529,26.5834,46700.0
2009-02-13 14:15:00,36.67,36.7,36.38,36.49,72800.0,26.5979,26.6197,26.3876,26.4674,72800.0
2009-02-13 14:20:00,36.51,36.59,36.28,36.3,107600.0,26.4819,26.5399,26.3151,26.3296,107600.0
2009-02-13 14:25:00,36.29,36.4,36.26,36.33,65700.0,26.3223,26.4021,26.3005,26.3513,65700.0
2009-02-13 14:30:00,36.33,36.34,36.22,36.31,57200.0,26.3513,26.3586,26.2715,26.3368,57200.0
2009-02-13 14:35:00,36.31,36.42,36.27,36.38,59700.0,26.3368,26.4166,26.3078,26.3876,59700.0
2009-02-13 14:40:00,36.38,36.59,36.38,36.49,60700.0,26.3876,26.5399,26.3876,26.4674,60700.0
2009-02-13 14:45:00,36.49,36.56,36.36,36.54,72500.0,26.4674,26.5181,26.3731,26.5036,72500.0
2009-02-13 14:50:00,36.54,36.72,36.5,36.69,70200.0,26.5036,26.6342,26.4746,26.6124,70200.0
2009-02-13 14:55:00,36.69,36.73,36.53,36.56,39300.0,26.6124,26.6415,26.4964,26.5181,39300.0
2009-02-13 15:00:00,36.58,36.75,36.54,36.73,60000.0,26.5327,26.656,26.5036,26.6415,60000.0
2009-02-13 15:05:00,36.72,36.73,36.37,36.5,86400.0,26.6342,26.6415,26.3803,26.4746,86400.0
2009-02-13 15:10:00,36.51,36.52,36.23,36.37,85500.0,26.4819,26.4891,26.2788,26.3803,85500.0
2009-02-13 15:15:00,36.36,36.44,36.24,36.35,54200.0,26.3731,26.4311,26.286,26.3658,54200.0
2009-02-13 15:20:00,36.35,36.43,36.32,36.34,37500.0,26.3658,26.4239,26.3441,26.3586,37500.0
2009-02-13 15:25:00,36.36,36.5,36.36,36.46,65000.0,26.3731,26.4746,26.3731,26.4456,65000.0
2009-02-13 15:30:00,36.47,36.64,36.44,36.55,147900.0,26.4529,26.5762,26.4311,26.5109,147900.0
2009-02-13 15:35:00,36.52,36.58,36.36,36.38,117300.0,26.4891,26.5327,26.3731,26.3876,117300.0
2009-02-13 15:40:00,36.37,36.46,36.32,36.38,196400.0,26.3803,26.4456,26.3441,26.3876,196400.0
2009-02-13 15:45:00,36.39,36.4,36.19,36.29,156500.0,26.3948,26.4021,26.2498,26.3223,156500.0
2009-02-13 15:50:00,36.3,36.33,36.24,36.29,233300.0,26.3296,26.3513,26.286,26.3223,233300.0
2009-02-13 15:55:00,36.3,36.31,36.06,36.06,290900.0,26.3296,26.3368,26.1555,26.1555,290900.0
2009-02-17 09:30:00,34.31,34.34,33.75,33.99,412700.0,24.8861,24.9079,24.48,24.654,412700.0
2009-02-17 09:35:00,33.99,34.22,33.75,33.8,161200.0,24.654,24.8209,24.48,24.5162,161200.0
2009-02-17 09:40:00,33.77,34.0,33.6,33.78,122800.0,24.4945,24.6613,24.3712,24.5017,122800.0
2009-02-17 09:45:00,33.77,33.8,33.07,33.14,186200.0,24.4945,24.5162,23.9867,24.0375,186200.0
2009-02-17 09:50:00,33.09,33.41,33.03,33.38,208300.0,24.0012,24.2334,23.9577,24.2116,208300.0
2009-02-17 09:55:00,33.36,33.6,33.33,33.5,132900.0,24.1971,24.3712,24.1753,24.2986,132900.0
2009-02-17 10:00:00,33.5,33.65,33.37,33.59,106200.0,24.2986,24.4074,24.2043,24.3639,106200.0
2009-02-17 10:05:00,33.57,34.02,33.52,33.79,187200.0,24.3494,24.6758,24.3131,24.509,187200.0
2009-02-17 10:10:00,33.8,34.14,33.66,34.13,132400.0,24.5162,24.7628,24.4147,24.7556,132400.0
2009-02-17 10:15:00,34.13,34.15,33.83,34.06,124300.0,24.7556,24.7701,24.538,24.7048,124300.0
2009-02-17 10:20:00,34.04,34.39,34.04,34.35,140900.0,24.6903,24.9442,24.6903,24.9152,140900.0
2009-02-17 10:25:00,34.34,34.4,34.13,34.4,133000.0,24.9079,24.9514,24.7556,24.9514,133000.0
2009-02-17 10:30:00,34.41,34.76,34.39,34.59,313700.0,24.9587,25.2125,24.9442,25.0892,313700.0
2009-02-17 10:35:00,34.57,34.62,34.24,34.36,113900.0,25.0747,25.111,24.8354,24.9224,113900.0
2009-02-17 10:40:00,34.36,34.6,34.27,34.53,98600.0,24.9224,25.0965,24.8571,25.0457,98600.0
2009-02-17 10:45:00,34.53,34.59,34.29,34.3,102500.0,25.0457,25.0892,24.8716,24.8789,102500.0
2009-02-17 10:50:00,34.3,34.48,34.25,34.4,107900.0,24.8789,25.0095,24.8426,24.9514,107900.0
2009-02-17 10:55:00,34.4,34.43,34.29,34.35,72000.0,24.9514,24.9732,24.8716,24.9152,72000.0
2009-02-17 11:00:00,34.37,34.46,34.28,34.41,104300.0,24.9297,24.9949,24.8644,24.9587,104300.0
2009-02-17 11:05:00,34.41,34.45,34.23,34.28,75800.0,24.9587,24.9877,24.8281,24.8644,75800.0
2009-02-17 11:10:00,34.27,34.4,34.2,34.24,74100.0,24.8571,24.9514,24.8064,24.8354,74100.0
2009-02-17 11:15:00,34.24,34.3,34.1,34.25,42200.0,24.8354,24.8789,24.7338,24.8426,42200.0
2009-02-17 11:20:00,34.25,34.78,34.24,34.44,289700.0,24.8426,25.2271,24.8354,24.9804,289700.0
2009-02-17 11:25:00,34.45,34.49,34.27,34.3,54600.0,24.9877,25.0167,24.8571,24.8789,54600.0
2009-02-17 11:30:00,34.3,34.33,34.07,34.07,60500.0,24.8789,24.9007,24.7121,24.7121,60500.0
2009-02-17 11:35:00,34.09,34.1,33.98,34.05,62200.0,24.7266,24.7338,24.6468,24.6976,62200.0
2009-02-17 11:40:00,34.04,34.16,33.98,34.04,56600.0,24.6903,24.7773,24.6468,24.6903,56600.0
2009-02-17 11:45:00,34.04,34.04,33.86,33.89,46300.0,24.6903,24.6903,24.5597,24.5815,46300.0
2009-02-17 11:50:00,33.89,33.89,33.68,33.71,57500.0,24.5815,24.5815,24.4292,24.4509,57500.0
2009-02-17 11:55:00,33.73,33.73,33.58,33.61,58300.0,24.4655,24.4655,24.3567,24.3784,58300.0
2009-02-17 12:00:00,33.61,33.78,33.6,33.71,54000.0,24.3784,24.5017,24.3712,24.4509,54000.0
2009-02-17 12:05:00,33.7,33.7,33.53,33.54,52800.0,24.4437,24.4437,24.3204,24.3276,52800.0
2009-02-17 12:10:00,33.55,33.62,33.5,33.59,77900.0,24.3349,24.3857,24.2986,24.3639,77900.0
2009-02-17 12:15:00,33.6,33.62,33.52,33.54,41900.0,24.3712,24.3857,24.3131,24.3276,41900.0
2009-02-17 12:20:00,33.55,33.55,33.3,33.37,129600.0,24.3349,24.3349,24.1536,24.2043,129600.0
2009-02-17 12:25:00,33.39,33.55,33.28,33.48,47900.0,24.2188,24.3349,24.1391,24.2841,47900.0
2009-02-17 12:30:00,33.51,33.59,33.48,33.52,25000.0,24.3059,24.3639,24.2841,24.3131,25000.0
2009-02-17 12:35:00,33.5,33.62,33.47,33.62,26900.0,24.2986,24.3857,24.2769,24.3857,26900.0
2009-02-17 12:40:00,33.62,33.68,33.52,33.55,46000.0,24.3857,24.4292,24.3131,24.3349,46000.0
2009-02-17 12:45:00,33.56,33.58,33.35,33.46,85000.0,24.3422,24.3567,24.1898,24.2696,85000.0
2009-02-17 12:50:00,33.46,33.47,33.28,33.46,33700.0,24.2696,24.2769,24.1391,24.2696,33700.0
2009-02-17 12:55:00,33.47,33.52,33.43,33.48,24200.0,24.2769,24.3131,24.2479,24.2841,24200.0
2009-02-17 13:00:00,33.48,33.54,33.4,33.47,56100.0,24.2841,24.3276,24.2261,24.2769,56100.0
2009-02-17 13:05:00,33.45,33.46,33.4,33.41,43100.0,24.2624,24.2696,24.2261,24.2334,43100.0
2009-02-17 13:10:00,33.4,33.61,33.39,33.61,49700.0,24.2261,24.3784,24.2188,24.3784,49700.0
2009-02-17 13:15:00,33.61,33.74,33.55,33.57,78200.0,24.3784,24.4727,24.3349,24.3494,78200.0
2009-02-17 13:20:00,33.57,33.6,33.44,33.58,52300.0,24.3494,24.3712,24.2551,24.3567,52300.0
2009-02-17 13:25:00,33.57,33.65,33.45,33.49,40000.0,24.3494,24.4074,24.2624,24.2914,40000.0
2009-02-17 13:30:00,33.5,33.66,33.35,33.66,61800.0,24.2986,24.4147,24.1898,24.4147,61800.0
2009-02-17 13:35:00,33.67,33.67,33.55,33.56,31800.0,24.4219,24.4219,24.3349,24.3422,31800.0
2009-02-17 13:40:00,33.59,33.8,33.53,33.77,46800.0,24.3639,24.5162,24.3204,24.4945,46800.0
2009-02-17 13:45:00,33.75,33.94,33.68,33.88,62700.0,24.48,24.6178,24.4292,24.5743,62700.0
2009-02-17 13:50:00,33.87,33.93,33.53,33.56,57700.0,24.567,24.6105,24.3204,24.3422,57700.0
2009-02-17 13:55:00,33.54,33.69,33.5,33.63,48600.0,24.3276,24.4364,24.2986,24.3929,48600.0
2009-02-17 14:00:00,33.64,33.78,33.6,33.75,62600.0,24.4002,24.5017,24.3712,24.48,62600.0
2009-02-17 14:05:00,33.73,33.92,33.71,33.82,58400.0,24.4655,24.6033,24.4509,24.5307,58400.0
2009-02-17 14:10:00,33.83,33.92,33.82,33.86,61700.0,24.538,24.6033,24.5307,24.5597,61700.0
2009-02-17 14:15:00,33.86,33.9,33.73,33.73,49600.0,24.5597,24.5888,24.4655,24.4655,49600.0
2009-02-17 14:20:00,33.74,34.0,33.73,33.84,118100.0,24.4727,24.6613,24.4655,24.5452,118100.0
2009-02-17 14:25:00,33.86,33.91,33.74,33.8,166000.0,24.5597,24.596,24.4727,24.5162,166000.0
2009-02-17 14:30:00,33.8,34.09,33.8,34.02,142300.0,24.5162,24.7266,24.5162,24.6758,142300.0
2009-02-17 14:35:00,34.01,34.36,33.99,34.24,151600.0,24.6685,24.9224,24.654,24.8354,151600.0
2009-02-17 14:40:00,34.24,34.26,34.05,34.18,74900.0,24.8354,24.8499,24.6976,24.7919,74900.0
2009-02-17 14:45:00,34.19,34.21,33.97,33.98,77800.0,24.7991,24.8136,24.6395,24.6468,77800.0
2009-02-17 14:50:00,33.99,34.13,33.9,33.9,72400.0,24.654,24.7556,24.5888,24.5888,72400.0
2009-02-17 14:55:00,33.9,34.01,33.84,33.99,107700.0,24.5888,24.6685,24.5452,24.654,107700.0
2009-02-17 15:00:00,33.99,34.0,33.81,33.86,93500.0,24.654,24.6613,24.5235,24.5597,93500.0
2009-02-17 15:05:00,33.85,34.14,33.81,34.07,104300.0,24.5525,24.7628,24.5235,24.7121,104300.0
2009-02-17 15:10:00,34.09,34.14,33.97,34.0,122000.0,24.7266,24.7628,24.6395,24.6613,122000.0
2009-02-17 15:15:00,34.0,34.04,33.75,33.75,107400.0,24.6613,24.6903,24.48,24.48,107400.0
2009-02-17 15:20:00,33.75,33.78,33.61,33.66,112800.0,24.48,24.5017,24.3784,24.4147,112800.0
2009-02-17 15:25:00,33.67,33.74,33.53,33.59,131500.0,24.4219,24.4727,24.3204,24.3639,131500.0
2009-02-17 15:30:00,33.6,34.0,33.59,34.0,317700.0,24.3712,24.6613,24.3639,24.6613,317700.0
2009-02-17 15:35:00,34.0,34.07,33.76,33.87,239300.0,24.6613,24.7121,24.4872,24.567,239300.0
2009-02-17 15:40:00,33.87,33.91,33.56,33.64,225500.0,24.567,24.596,24.3422,24.4002,225500.0
2009-02-17 15:45:00,33.66,33.71,33.5,33.5,335900.0,24.4147,24.4509,24.2986,24.2986,335900.0
2009-02-17 15:50:00,33.52,33.68,33.5,33.6,372800.0,24.3131,24.4292,24.2986,24.3712,372800.0
2009-02-17 15:55:00,33.6,33.61,33.48,33.51,368900.0,24.3712,24.3784,24.2841,24.3059,368900.0
2009-02-18 09:30:00,32.54,32.54,31.76,31.9,721100.0,23.6023,23.6023,23.0366,23.1381,721100.0
2009-02-18 09:35:00,31.88,32.9,31.7,32.46,497800.0,23.1236,23.8634,22.993,23.5443,497800.0
2009-02-18 09:40:00,32.45,33.3,32.32,33.18,399100.0,23.537,24.1536,23.4427,24.0665,399100.0
2009-02-18 09:45:00,33.13,33.47,32.76,32.9,425300.0,24.0303,24.2769,23.7619,23.8634,425300.0
2009-02-18 09:50:00,32.89,33.06,32.5,32.53,406700.0,23.8562,23.9795,23.5733,23.5951,406700.0
2009-02-18 09:55:00,32.52,32.73,32.26,32.45,225600.0,23.5878,23.7401,23.3992,23.537,225600.0
2009-02-18 10:00:00,32.44,32.8,32.16,32.21,196600.0,23.5298,23.7909,23.3267,23.363,196600.0
2009-02-18 10:05:00,32.21,32.38,31.95,32.05,186000.0,23.363,23.4863,23.1744,23.2469,186000.0
2009-02-18 10:10:00,32.0,32.37,31.82,32.02,131600.0,23.2106,23.479,23.0801,23.2251,131600.0
2009-02-18 10:15:00,32.02,32.47,31.9,32.09,124800.0,23.2251,23.5515,23.1381,23.2759,124800.0
2009-02-18 10:20:00,32.08,32.29,32.06,32.14,100800.0,23.2687,23.421,23.2542,23.3122,100800.0
2009-02-18 10:25:00,32.13,32.34,31.9,32.32,159100.0,23.3049,23.4572,23.1381,23.4427,159100.0
2009-02-18 10:30:00,32.31,32.51,32.29,32.45,108300.0,23.4355,23.5806,23.421,23.537,108300.0
2009-02-18 10:35:00,32.45,32.48,32.07,32.17,109600.0,23.537,23.5588,23.2614,23.3339,109600.0
2009-02-18 10:40:00,32.16,32.43,32.16,32.22,89900.0,23.3267,23.5225,23.3267,23.3702,89900.0
2009-02-18 10:45:00,32.21,32.51,32.18,32.38,95000.0,23.363,23.5806,23.3412,23.4863,95000.0
2009-02-18 10:50:00,32.36,32.45,32.25,32.31,69700.0,23.4718,23.537,23.392,23.4355,69700.0
2009-02-18 10:55:00,32.29,32.64,32.2,32.54,112100.0,23.421,23.6748,23.3557,23.6023,112100.0
2009-02-18 11:00:00,32.54,32.56,32.38,32.52,73500.0,23.6023,23.6168,23.4863,23.5878,73500.0
2009-02-18 11:05:00,32.54,32.81,32.34,32.81,146700.0,23.6023,23.7982,23.4572,23.7982,146700.0
2009-02-18 11:10:00,32.81,33.0,32.73,33.0,119500.0,23.7982,23.936,23.7401,23.936,119500.0
2009-02-18 11:15:00,33.0,33.0,32.91,32.97,127000.0,23.936,23.936,23.8707,23.9142,127000.0
2009-02-18 11:20:00,32.96,33.0,32.91,32.99,166600.0,23.907,23.936,23.8707,23.9287,166600.0
2009-02-18 11:25:00,32.98,32.99,32.83,32.87,139400.0,23.9215,23.9287,23.8127,23.8417,139400.0
2009-02-18 11:30:00,32.85,32.98,32.8,32.97,65700.0,23.8272,23.9215,23.7909,23.9142,65700.0
2009-02-18 11:35:00,32.97,33.1,32.92,33.01,144900.0,23.9142,24.0085,23.8779,23.9432,144900.0
2009-02-18 11:40:00,33.04,33.16,32.92,33.11,103800.0,23.965,24.052,23.8779,24.0158,103800.0
2009-02-18 11:45:00,33.11,33.25,33.06,33.17,139500.0,24.0158,24.1173,23.9795,24.0593,139500.0
2009-02-18 11:50:00,33.16,33.4,33.02,33.4,173800.0,24.052,24.2261,23.9505,24.2261,173800.0
2009-02-18 11:55:00,33.39,33.63,33.13,33.13,215200.0,24.2188,24.3929,24.0303,24.0303,215200.0
2009-02-18 12:00:00,33.15,33.3,33.0,33.2,140700.0,24.0448,24.1536,23.936,24.081,140700.0
2009-02-18 12:05:00,33.2,33.5,33.17,33.47,88100.0,24.081,24.2986,24.0593,24.2769,88100.0
2009-02-18 12:10:00,33.47,33.7,33.46,33.69,115000.0,24.2769,24.4437,24.2696,24.4364,115000.0
2009-02-18 12:15:00,33.7,33.75,33.45,33.45,87300.0,24.4437,24.48,24.2624,24.2624,87300.0
2009-02-18 12:20:00,33.45,33.61,33.45,33.47,74700.0,24.2624,24.3784,24.2624,24.2769,74700.0
2009-02-18 12:25:00,33.47,33.47,33.06,33.3,123300.0,24.2769,24.2769,23.9795,24.1536,123300.0
2009-02-18 12:30:00,33.28,33.48,33.08,33.15,80100.0,24.1391,24.2841,23.994,24.0448,80100.0
2009-02-18 12:35:00,33.15,33.26,32.96,32.98,62200.0,24.0448,24.1246,23.907,23.9215,62200.0
2009-02-18 12:40:00,32.98,33.23,32.94,33.19,55300.0,23.9215,24.1028,23.8924,24.0738,55300.0
2009-02-18 12:45:00,33.21,33.32,33.13,33.17,64900.0,24.0883,24.1681,24.0303,24.0593,64900.0
2009-02-18 12:50:00,33.17,33.35,33.05,33.35,62800.0,24.0593,24.1898,23.9722,24.1898,62800.0
2009-02-18 12:55:00,33.35,33.45,33.24,33.45,54600.0,24.1898,24.2624,24.11,24.2624,54600.0
2009-02-18 13:00:00,33.44,33.64,33.4,33.51,134700.0,24.2551,24.4002,24.2261,24.3059,134700.0
2009-02-18 13:05:00,33.51,33.6,33.19,33.33,92500.0,24.3059,24.3712,24.0738,24.1753,92500.0
2009-02-18 13:10:00,33.34,33.34,33.2,33.33,76800.0,24.1826,24.1826,24.081,24.1753,76800.0
2009-02-18 13:15:00,33.32,33.32,32.94,32.96,66500.0,24.1681,24.1681,23.8924,23.907,66500.0
2009-02-18 13:20:00,32.96,33.03,32.83,32.99,57800.0,23.907,23.9577,23.8127,23.9287,57800.0
2009-02-18 13:25:00,32.99,33.07,32.92,33.01,55700.0,23.9287,23.9867,23.8779,23.9432,55700.0
2009-02-18 13:30:00,33.01,33.02,32.81,32.88,47600.0,23.9432,23.9505,23.7982,23.8489,47600.0
2009-02-18 13:35:00,32.89,32.92,32.52,32.57,114900.0,23.8562,23.8779,23.5878,23.6241,114900.0
2009-02-18 13:40:00,32.59,32.59,32.16,32.3,186000.0,23.6386,23.6386,23.3267,23.4282,186000.0
2009-02-18 13:45:00,32.3,32.42,32.27,32.4,73500.0,23.4282,23.5153,23.4065,23.5008,73500.0
2009-02-18 13:50:00,32.41,32.43,32.25,32.43,53200.0,23.508,23.5225,23.392,23.5225,53200.0
2009-02-18 13:55:00,32.44,32.67,32.44,32.55,88300.0,23.5298,23.6966,23.5298,23.6096,88300.0
2009-02-18 14:00:00,32.53,32.68,32.36,32.57,68600.0,23.5951,23.7039,23.4718,23.6241,68600.0
2009-02-18 14:05:00,32.57,33.1,32.57,32.99,426500.0,23.6241,24.0085,23.6241,23.9287,426500.0
2009-02-18 14:10:00,32.98,32.98,32.35,32.46,164100.0,23.9215,23.9215,23.4645,23.5443,164100.0
2009-02-18 14:15:00,32.45,32.63,32.24,32.41,99800.0,23.537,23.6676,23.3847,23.508,99800.0
2009-02-18 14:20:00,32.43,32.67,32.43,32.66,62500.0,23.5225,23.6966,23.5225,23.6894,62500.0
2009-02-18 14:25:00,32.66,32.68,32.4,32.46,69100.0,23.6894,23.7039,23.5008,23.5443,69100.0
2009-02-18 14:30:00,32.46,32.64,32.36,32.52,94000.0,23.5443,23.6748,23.4718,23.5878,94000.0
2009-02-18 14:35:00,32.52,32.53,32.25,32.41,73700.0,23.5878,23.5951,23.392,23.508,73700.0
2009-02-18 14:40:00,32.41,32.43,32.26,32.35,107800.0,23.508,23.5225,23.3992,23.4645,107800.0
2009-02-18 14:45:00,32.35,32.36,32.15,32.24,117900.0,23.4645,23.4718,23.3194,23.3847,117900.0
2009-02-18 14:50:00,32.25,32.4,32.1,32.14,167700.0,23.392,23.5008,23.2832,23.3122,167700.0
2009-02-18 14:55:00,32.15,32.49,32.02,32.41,197300.0,23.3194,23.566,23.2251,23.508,197300.0
2009-02-18 15:00:00,32.43,32.66,32.32,32.59,178400.0,23.5225,23.6894,23.4427,23.6386,178400.0
2009-02-18 15:05:00,32.61,32.63,32.3,32.33,130400.0,23.6531,23.6676,23.4282,23.45,130400.0
2009-02-18 15:10:00,32.33,32.6,32.28,32.53,241700.0,23.45,23.6458,23.4137,23.5951,241700.0
2009-02-18 15:15:00,32.53,32.57,32.28,32.39,153900.0,23.5951,23.6241,23.4137,23.4935,153900.0
2009-02-18 15:20:00,32.39,32.5,32.04,32.09,222400.0,23.4935,23.5733,23.2396,23.2759,222400.0
2009-02-18 15:25:00,32.08,32.13,31.84,31.86,297800.0,23.2687,23.3049,23.0946,23.1091,297800.0
2009-02-18 15:30:00,31.85,32.09,31.82,31.99,252100.0,23.1018,23.2759,23.0801,23.2034,252100.0
2009-02-18 15:35:00,32.0,32.26,31.99,32.25,271700.0,23.2106,23.3992,23.2034,23.392,271700.0
2009-02-18 15:40:00,32.25,32.43,32.15,32.3,303200.0,23.392,23.5225,23.3194,23.4282,303200.0
2009-02-18 15:45:00,32.31,32.34,32.14,32.17,223700.0,23.4355,23.4572,23.3122,23.3339,223700.0
2009-02-18 15:50:00,32.18,32.36,32.11,32.26,286900.0,23.3412,23.4718,23.2904,23.3992,286900.0
2009-02-18 15:55:00,32.25,32.39,32.13,32.2,352800.0,23.392,23.4935,23.3049,23.3557,352800.0
2009-02-19 09:30:00,32.52,32.94,32.12,32.73,130200.0,23.5878,23.8924,23.2977,23.7401,130200.0
2009-02-19 09:35:00,32.72,33.06,32.59,32.94,131800.0,23.7329,23.9795,23.6386,23.8924,131800.0
2009-02-19 09:40:00,32.94,33.05,32.89,33.04,145100.0,23.8924,23.9722,23.8562,23.965,145100.0
2009-02-19 09:45:00,33.04,33.12,32.74,32.79,119900.0,23.965,24.023,23.7474,23.7836,119900.0
2009-02-19 09:50:00,32.78,32.79,32.5,32.55,83400.0,23.7764,23.7836,23.5733,23.6096,83400.0
2009-02-19 09:55:00,32.55,32.81,32.55,32.68,36300.0,23.6096,23.7982,23.6096,23.7039,36300.0
2009-02-19 10:00:00,32.69,32.95,32.5,32.87,61200.0,23.7111,23.8997,23.5733,23.8417,61200.0
2009-02-19 10:05:00,32.87,32.94,32.65,32.91,43800.0,23.8417,23.8924,23.6821,23.8707,43800.0
2009-02-19 10:10:00,32.91,32.91,32.67,32.8,48000.0,23.8707,23.8707,23.6966,23.7909,48000.0
2009-02-19 10:15:00,32.78,32.81,32.4,32.46,48500.0,23.7764,23.7982,23.5008,23.5443,48500.0
2009-02-19 10:20:00,32.44,32.58,32.28,32.37,74700.0,23.5298,23.6313,23.4137,23.479,74700.0
2009-02-19 10:25:00,32.37,32.43,32.25,32.38,59200.0,23.479,23.5225,23.392,23.4863,59200.0
2009-02-19 10:30:00,32.37,32.44,32.23,32.23,47900.0,23.479,23.5298,23.3775,23.3775,47900.0
2009-02-19 10:35:00,32.22,32.23,32.02,32.05,97700.0,23.3702,23.3775,23.2251,23.2469,97700.0
2009-02-19 10:40:00,32.05,32.16,32.02,32.16,67400.0,23.2469,23.3267,23.2251,23.3267,67400.0
2009-02-19 10:45:00,32.17,32.25,32.03,32.03,86600.0,23.3339,23.392,23.2324,23.2324,86600.0
2009-02-19 10:50:00,32.05,32.05,31.71,31.71,202000.0,23.2469,23.2469,23.0003,23.0003,202000.0
2009-02-19 10:55:00,31.72,31.75,31.54,31.56,55000.0,23.0075,23.0293,22.877,22.8915,55000.0
2009-02-19 11:00:00,31.55,31.79,31.52,31.7,81300.0,22.8842,23.0583,22.8625,22.993,81300.0
2009-02-19 11:05:00,31.7,32.0,31.7,31.98,89900.0,22.993,23.2106,22.993,23.1961,89900.0
2009-02-19 11:10:00,31.98,32.11,31.9,31.92,63800.0,23.1961,23.2904,23.1381,23.1526,63800.0
2009-02-19 11:15:00,31.92,31.96,31.76,31.91,63100.0,23.1526,23.1816,23.0366,23.1454,63100.0
2009-02-19 11:20:00,31.93,31.95,31.67,31.74,57700.0,23.1599,23.1744,22.9713,23.022,57700.0
2009-02-19 11:25:00,31.74,31.97,31.74,31.93,40200.0,23.022,23.1889,23.022,23.1599,40200.0
2009-02-19 11:30:00,31.93,31.94,31.7,31.74,44800.0,23.1599,23.1671,22.993,23.022,44800.0
2009-02-19 11:35:00,31.74,31.86,31.67,31.69,43500.0,23.022,23.1091,22.9713,22.9858,43500.0
2009-02-19 11:40:00,31.69,31.72,31.5,31.5,73100.0,22.9858,23.0075,22.848,22.848,73100.0
2009-02-19 11:45:00,31.51,31.64,31.48,31.6,56000.0,22.8552,22.9495,22.8335,22.9205,56000.0
2009-02-19 11:50:00,31.59,31.73,31.58,31.58,36800.0,22.9132,23.0148,22.906,22.906,36800.0
2009-02-19 11:55:00,31.58,31.62,31.39,31.39,65300.0,22.906,22.935,22.7682,22.7682,65300.0
2009-02-19 12:00:00,31.41,31.42,31.3,31.35,57300.0,22.7827,22.7899,22.7029,22.7392,57300.0
2009-02-19 12:05:00,31.36,31.63,31.28,31.41,103200.0,22.7464,22.9423,22.6884,22.7827,103200.0
2009-02-19 12:10:00,31.43,31.43,31.22,31.23,92800.0,22.7972,22.7972,22.6449,22.6521,92800.0
2009-02-19 12:15:00,31.23,31.51,31.22,31.51,50600.0,22.6521,22.8552,22.6449,22.8552,50600.0
2009-02-19 12:20:00,31.51,31.63,31.47,31.5,27600.0,22.8552,22.9423,22.8262,22.848,27600.0
2009-02-19 12:25:00,31.49,31.55,31.4,31.52,33100.0,22.8407,22.8842,22.7754,22.8625,33100.0
2009-02-19 12:30:00,31.53,31.53,31.34,31.46,48700.0,22.8697,22.8697,22.7319,22.819,48700.0
2009-02-19 12:35:00,31.48,31.55,31.46,31.52,25000.0,22.8335,22.8842,22.819,22.8625,25000.0
2009-02-19 12:40:00,31.53,31.53,31.49,31.52,28300.0,22.8697,22.8697,22.8407,22.8625,28300.0
2009-02-19 12:45:00,31.51,31.52,31.43,31.43,35400.0,22.8552,22.8625,22.7972,22.7972,35400.0
2009-02-19 12:50:00,31.44,31.53,31.43,31.47,37300.0,22.8044,22.8697,22.7972,22.8262,37300.0
2009-02-19 12:55:00,31.47,31.47,31.35,31.36,51400.0,22.8262,22.8262,22.7392,22.7464,51400.0
2009-02-19 13:00:00,31.37,31.45,31.36,31.42,85000.0,22.7537,22.8117,22.7464,22.7899,85000.0
2009-02-19 13:05:00,31.43,31.69,31.4,31.68,51800.0,22.7972,22.9858,22.7754,22.9785,51800.0
2009-02-19 13:10:00,31.69,31.69,31.59,31.59,18900.0,22.9858,22.9858,22.9132,22.9132,18900.0
2009-02-19 13:15:00,31.61,31.68,31.56,31.59,69400.0,22.9278,22.9785,22.8915,22.9132,69400.0
2009-02-19 13:20:00,31.6,31.63,31.57,31.61,67800.0,22.9205,22.9423,22.8987,22.9278,67800.0
2009-02-19 13:25:00,31.62,31.82,31.57,31.8,69900.0,22.935,23.0801,22.8987,23.0656,69900.0
2009-02-19 13:30:00,31.81,31.82,31.63,31.66,68600.0,23.0728,23.0801,22.9423,22.964,68600.0
2009-02-19 13:35:00,31.66,31.7,31.65,31.69,42300.0,22.964,22.993,22.9568,22.9858,42300.0
2009-02-19 13:40:00,31.67,31.71,31.66,31.68,85400.0,22.9713,23.0003,22.964,22.9785,85400.0
2009-02-19 13:45:00,31.67,31.68,31.51,31.51,108000.0,22.9713,22.9785,22.8552,22.8552,108000.0
2009-02-19 13:50:00,31.51,31.57,31.4,31.4,81300.0,22.8552,22.8987,22.7754,22.7754,81300.0
2009-02-19 13:55:00,31.4,31.4,31.06,31.13,112600.0,22.7754,22.7754,22.5288,22.5796,112600.0
2009-02-19 14:00:00,31.12,31.25,31.11,31.19,55100.0,22.5723,22.6666,22.5651,22.6231,55100.0
2009-02-19 14:05:00,31.2,31.33,31.19,31.3,62200.0,22.6304,22.7247,22.6231,22.7029,62200.0
2009-02-19 14:10:00,31.32,31.35,31.26,31.28,74600.0,22.7174,22.7392,22.6739,22.6884,74600.0
2009-02-19 14:15:00,31.28,31.33,31.23,31.27,85300.0,22.6884,22.7247,22.6521,22.6811,85300.0
2009-02-19 14:20:00,31.28,31.33,31.23,31.25,126300.0,22.6884,22.7247,22.6521,22.6666,126300.0
2009-02-19 14:25:00,31.24,31.32,31.24,31.28,109700.0,22.6594,22.7174,22.6594,22.6884,109700.0
2009-02-19 14:30:00,31.27,31.33,31.15,31.15,114300.0,22.6811,22.7247,22.5941,22.5941,114300.0
2009-02-19 14:35:00,31.17,31.18,31.06,31.13,110100.0,22.6086,22.6159,22.5288,22.5796,110100.0
2009-02-19 14:40:00,31.13,31.13,30.82,30.87,130600.0,22.5796,22.5796,22.3547,22.391,130600.0
2009-02-19 14:45:00,30.87,30.89,30.69,30.69,127600.0,22.391,22.4055,22.2604,22.2604,127600.0
2009-02-19 14:50:00,30.7,30.81,30.69,30.76,127000.0,22.2677,22.3475,22.2604,22.3112,127000.0
2009-02-19 14:55:00,30.75,30.85,30.69,30.73,112900.0,22.304,22.3765,22.2604,22.2895,112900.0
2009-02-19 15:00:00,30.72,30.92,30.66,30.66,147800.0,22.2822,22.4273,22.2387,22.2387,147800.0
2009-02-19 15:05:00,30.66,30.8,30.59,30.7,179400.0,22.2387,22.3402,22.1879,22.2677,179400.0
2009-02-19 15:10:00,30.7,30.72,30.41,30.58,211800.0,22.2677,22.2822,22.0574,22.1807,211800.0
2009-02-19 15:15:00,30.58,30.62,30.44,30.49,117000.0,22.1807,22.2097,22.0791,22.1154,117000.0
2009-02-19 15:20:00,30.49,30.49,30.22,30.22,258900.0,22.1154,22.1154,21.9195,21.9195,258900.0
2009-02-19 15:25:00,30.23,30.52,30.21,30.51,170200.0,21.9268,22.1371,21.9123,22.1299,170200.0
2009-02-19 15:30:00,30.51,30.52,30.18,30.18,190000.0,22.1299,22.1371,21.8905,21.8905,190000.0
2009-02-19 15:35:00,30.17,30.23,30.08,30.11,241100.0,21.8833,21.9268,21.818,21.8398,241100.0
2009-02-19 15:40:00,30.12,30.48,30.06,30.47,248800.0,21.847,22.1081,21.8035,22.1009,248800.0
2009-02-19 15:45:00,30.46,30.63,30.42,30.59,199600.0,22.0936,22.2169,22.0646,22.1879,199600.0
2009-02-19 15:50:00,30.59,30.64,30.44,30.45,223600.0,22.1879,22.2242,22.0791,22.0864,223600.0
2009-02-19 15:55:00,30.46,30.5,30.38,30.4,233700.0,22.0936,22.1226,22.0356,22.0501,233700.0
2009-02-20 09:30:00,29.89,29.9,29.27,29.57,446400.0,21.6802,21.6874,21.2305,21.4481,446400.0
2009-02-20 09:35:00,29.57,30.21,29.57,29.67,166700.0,21.4481,21.9123,21.4481,21.5206,166700.0
2009-02-20 09:40:00,29.63,29.67,29.35,29.44,104400.0,21.4916,21.5206,21.2885,21.3538,104400.0
2009-02-20 09:45:00,29.48,29.69,29.4,29.66,82300.0,21.3828,21.5351,21.3248,21.5134,82300.0
2009-02-20 09:50:00,29.63,29.93,29.48,29.7,75400.0,21.4916,21.7092,21.3828,21.5424,75400.0
2009-02-20 09:55:00,29.7,29.77,29.53,29.66,82000.0,21.5424,21.5931,21.4191,21.5134,82000.0
2009-02-20 10:00:00,29.66,29.73,29.51,29.69,82600.0,21.5134,21.5641,21.4046,21.5351,82600.0
2009-02-20 10:05:00,29.69,30.35,29.69,30.14,226100.0,21.5351,22.0138,21.5351,21.8615,226100.0
2009-02-20 10:10:00,30.14,30.17,29.84,29.95,125900.0,21.8615,21.8833,21.6439,21.7237,125900.0
2009-02-20 10:15:00,29.92,29.96,29.72,29.91,94000.0,21.7019,21.731,21.5569,21.6947,94000.0
2009-02-20 10:20:00,29.91,29.94,29.67,29.82,103300.0,21.6947,21.7164,21.5206,21.6294,103300.0
2009-02-20 10:25:00,29.82,30.04,29.74,30.0,83100.0,21.6294,21.789,21.5714,21.76,83100.0
2009-02-20 10:30:00,30.0,30.01,29.9,29.93,50500.0,21.76,21.7672,21.6874,21.7092,50500.0
2009-02-20 10:35:00,29.94,30.04,29.85,29.95,90600.0,21.7164,21.789,21.6512,21.7237,90600.0
2009-02-20 10:40:00,29.95,29.96,29.77,29.89,68900.0,21.7237,21.731,21.5931,21.6802,68900.0
2009-02-20 10:45:00,29.9,29.98,29.82,29.88,66600.0,21.6874,21.7455,21.6294,21.6729,66600.0
2009-02-20 10:50:00,29.92,29.94,29.59,29.62,71900.0,21.7019,21.7164,21.4626,21.4843,71900.0
2009-02-20 10:55:00,29.61,29.65,29.5,29.57,58800.0,21.4771,21.5061,21.3973,21.4481,58800.0
2009-02-20 11:00:00,29.59,29.72,29.59,29.7,45700.0,21.4626,21.5569,21.4626,21.5424,45700.0
2009-02-20 11:05:00,29.7,29.78,29.56,29.58,78200.0,21.5424,21.6004,21.4408,21.4553,78200.0
2009-02-20 11:10:00,29.59,29.64,29.33,29.33,123900.0,21.4626,21.4988,21.274,21.274,123900.0
2009-02-20 11:15:00,29.33,29.44,29.25,29.43,93500.0,21.274,21.3538,21.216,21.3465,93500.0
2009-02-20 11:20:00,29.43,29.5,29.23,29.23,164700.0,21.3465,21.3973,21.2015,21.2015,164700.0
2009-02-20 11:25:00,29.22,29.24,29.14,29.21,71300.0,21.1942,21.2087,21.1362,21.187,71300.0
2009-02-20 11:30:00,29.21,29.23,29.14,29.2,64800.0,21.187,21.2015,21.1362,21.1797,64800.0
2009-02-20 11:35:00,29.2,29.51,29.2,29.43,71200.0,21.1797,21.4046,21.1797,21.3465,71200.0
2009-02-20 11:40:00,29.43,29.45,29.32,29.35,71100.0,21.3465,21.361,21.2667,21.2885,71100.0
2009-02-20 11:45:00,29.34,29.4,29.23,29.4,65900.0,21.2812,21.3248,21.2015,21.3248,65900.0
2009-02-20 11:50:00,29.39,29.41,29.28,29.33,54200.0,21.3175,21.332,21.2377,21.274,54200.0
2009-02-20 11:55:00,29.34,29.41,29.25,29.3,58000.0,21.2812,21.332,21.216,21.2522,58000.0
2009-02-20 12:00:00,29.3,29.37,29.24,29.26,31100.0,21.2522,21.303,21.2087,21.2232,31100.0
2009-02-20 12:05:00,29.26,29.27,29.21,29.25,74200.0,21.2232,21.2305,21.187,21.216,74200.0
2009-02-20 12:10:00,29.25,29.3,29.22,29.26,180100.0,21.216,21.2522,21.1942,21.2232,180100.0
2009-02-20 12:15:00,29.25,29.25,29.14,29.24,57700.0,21.216,21.216,21.1362,21.2087,57700.0
2009-02-20 12:20:00,29.23,29.26,29.13,29.16,35100.0,21.2015,21.2232,21.1289,21.1507,35100.0
2009-02-20 12:25:00,29.15,29.18,29.05,29.06,40400.0,21.1434,21.1652,21.0709,21.0782,40400.0
2009-02-20 12:30:00,29.05,29.08,28.91,28.95,119500.0,21.0709,21.0927,20.9694,20.9984,119500.0
2009-02-20 12:35:00,28.96,29.08,28.95,29.08,79500.0,21.0056,21.0927,20.9984,21.0927,79500.0
2009-02-20 12:40:00,29.08,29.1,28.94,28.99,79800.0,21.0927,21.1072,20.9911,21.0274,79800.0
2009-02-20 12:45:00,29.01,29.01,28.77,28.82,89500.0,21.0419,21.0419,20.8678,20.9041,89500.0
2009-02-20 12:50:00,28.82,28.85,28.64,28.69,154000.0,20.9041,20.9258,20.7735,20.8098,154000.0
2009-02-20 12:55:00,28.7,28.72,28.55,28.63,123900.0,20.817,20.8315,20.7082,20.7663,123900.0
2009-02-20 13:00:00,28.62,28.65,28.53,28.63,97000.0,20.759,20.7808,20.6937,20.7663,97000.0
2009-02-20 13:05:00,28.61,28.69,28.54,28.61,70500.0,20.7518,20.8098,20.701,20.7518,70500.0
2009-02-20 13:10:00,28.61,28.68,28.58,28.61,55000.0,20.7518,20.8025,20.73,20.7518,55000.0
2009-02-20 13:15:00,28.6,28.62,28.45,28.46,74700.0,20.7445,20.759,20.6357,20.643,74700.0
2009-02-20 13:20:00,28.45,28.58,28.43,28.46,89000.0,20.6357,20.73,20.6212,20.643,89000.0
2009-02-20 13:25:00,28.47,28.65,28.47,28.54,136700.0,20.6502,20.7808,20.6502,20.701,136700.0
2009-02-20 13:30:00,28.55,28.55,28.34,28.46,117300.0,20.7082,20.7082,20.5559,20.643,117300.0
2009-02-20 13:35:00,28.46,28.55,28.43,28.49,96300.0,20.643,20.7082,20.6212,20.6647,96300.0
2009-02-20 13:40:00,28.5,28.58,28.41,28.56,90200.0,20.672,20.73,20.6067,20.7155,90200.0
2009-02-20 13:45:00,28.56,28.62,28.53,28.61,64400.0,20.7155,20.759,20.6937,20.7518,64400.0
2009-02-20 13:50:00,28.61,28.76,28.6,28.71,90000.0,20.7518,20.8606,20.7445,20.8243,90000.0
2009-02-20 13:55:00,28.7,28.75,28.59,28.62,75200.0,20.817,20.8533,20.7372,20.759,75200.0
2009-02-20 14:00:00,28.61,28.63,28.52,28.58,67800.0,20.7518,20.7663,20.6865,20.73,67800.0
2009-02-20 14:05:00,28.58,28.67,28.54,28.67,75200.0,20.73,20.7953,20.701,20.7953,75200.0
2009-02-20 14:10:00,28.66,28.66,28.52,28.55,70100.0,20.788,20.788,20.6865,20.7082,70100.0
2009-02-20 14:15:00,28.56,29.04,28.54,28.92,161700.0,20.7155,21.0636,20.701,20.9766,161700.0
2009-02-20 14:20:00,28.91,29.3,28.82,29.26,158100.0,20.9694,21.2522,20.9041,21.2232,158100.0
2009-02-20 14:25:00,29.27,29.4,28.92,28.95,127200.0,21.2305,21.3248,20.9766,20.9984,127200.0
2009-02-20 14:30:00,28.93,29.18,28.92,29.13,153900.0,20.9839,21.1652,20.9766,21.1289,153900.0
2009-02-20 14:35:00,29.18,29.28,29.0,29.28,158400.0,21.1652,21.2377,21.0346,21.2377,158400.0
2009-02-20 14:40:00,29.3,29.34,29.04,29.09,185200.0,21.2522,21.2812,21.0636,21.0999,185200.0
2009-02-20 14:45:00,29.1,29.27,29.01,29.24,152300.0,21.1072,21.2305,21.0419,21.2087,152300.0
2009-02-20 14:50:00,29.25,29.46,29.22,29.26,146700.0,21.216,21.3683,21.1942,21.2232,146700.0
2009-02-20 14:55:00,29.27,29.32,29.09,29.2,143600.0,21.2305,21.2667,21.0999,21.1797,143600.0
2009-02-20 15:00:00,29.19,29.19,28.99,29.05,162100.0,21.1724,21.1724,21.0274,21.0709,162100.0
2009-02-20 15:05:00,29.04,29.2,29.02,29.1,112800.0,21.0636,21.1797,21.0491,21.1072,112800.0
2009-02-20 15:10:00,29.1,29.11,28.91,29.05,116200.0,21.1072,21.1144,20.9694,21.0709,116200.0
2009-02-20 15:15:00,29.07,29.16,28.97,29.06,87100.0,21.0854,21.1507,21.0129,21.0782,87100.0
2009-02-20 15:20:00,29.05,29.17,28.95,28.99,107900.0,21.0709,21.1579,20.9984,21.0274,107900.0
2009-02-20 15:25:00,29.0,29.04,28.72,28.73,165400.0,21.0346,21.0636,20.8315,20.8388,165400.0
2009-02-20 15:30:00,28.72,28.81,28.61,28.76,155200.0,20.8315,20.8968,20.7518,20.8606,155200.0
2009-02-20 15:35:00,28.77,28.87,28.74,28.8,171300.0,20.8678,20.9403,20.846,20.8896,171300.0
2009-02-20 15:40:00,28.8,28.81,28.6,28.63,180500.0,20.8896,20.8968,20.7445,20.7663,180500.0
2009-02-20 15:45:00,28.61,28.74,28.57,28.73,160400.0,20.7518,20.846,20.7227,20.8388,160400.0
2009-02-20 15:50:00,28.73,28.9,28.66,28.81,262800.0,20.8388,20.9621,20.788,20.8968,262800.0
2009-02-20 15:55:00,28.81,28.9,28.74,28.88,334900.0,20.8968,20.9621,20.846,20.9476,334900.0
2009-02-23 09:30:00,29.85,29.85,28.92,29.02,186900.0,21.6512,21.6512,20.9766,21.0491,186900.0
2009-02-23 09:35:00,29.04,29.32,28.98,29.24,173800.0,21.0636,21.2667,21.0201,21.2087,173800.0
2009-02-23 09:40:00,29.23,29.26,28.89,29.0,140600.0,21.2015,21.2232,20.9548,21.0346,140600.0
2009-02-23 09:45:00,29.0,29.19,28.78,28.79,144200.0,21.0346,21.1724,20.8751,20.8823,144200.0
2009-02-23 09:50:00,28.81,28.86,28.57,28.78,108400.0,20.8968,20.9331,20.7227,20.8751,108400.0
2009-02-23 09:55:00,28.78,28.92,28.58,28.69,77400.0,20.8751,20.9766,20.73,20.8098,77400.0
2009-02-23 10:00:00,28.67,28.81,28.5,28.53,80000.0,20.7953,20.8968,20.672,20.6937,80000.0
2009-02-23 10:05:00,28.54,28.54,28.28,28.46,97100.0,20.701,20.701,20.5124,20.643,97100.0
2009-02-23 10:10:00,28.47,28.52,28.17,28.24,85200.0,20.6502,20.6865,20.4326,20.4834,85200.0
2009-02-23 10:15:00,28.25,28.39,28.15,28.24,91300.0,20.4906,20.5922,20.4181,20.4834,91300.0
2009-02-23 10:20:00,28.26,28.37,28.17,28.3,58700.0,20.4979,20.5777,20.4326,20.5269,58700.0
2009-02-23 10:25:00,28.3,28.31,28.05,28.15,102200.0,20.5269,20.5342,20.3456,20.4181,102200.0
2009-02-23 10:30:00,28.16,28.16,28.0,28.01,105500.0,20.4254,20.4254,20.3093,20.3166,105500.0
2009-02-23 10:35:00,28.0,28.01,27.8,27.95,122400.0,20.3093,20.3166,20.1642,20.273,122400.0
2009-02-23 10:40:00,27.95,28.12,27.91,28.09,75900.0,20.273,20.3963,20.244,20.3746,75900.0
2009-02-23 10:45:00,28.1,28.12,28.04,28.04,64900.0,20.3818,20.3963,20.3383,20.3383,64900.0
2009-02-23 10:50:00,28.04,28.13,27.99,28.06,124400.0,20.3383,20.4036,20.302,20.3528,124400.0
2009-02-23 10:55:00,28.06,28.06,27.77,27.77,92300.0,20.3528,20.3528,20.1425,20.1425,92300.0
2009-02-23 11:00:00,27.79,28.03,27.77,27.96,69400.0,20.157,20.3311,20.1425,20.2803,69400.0
2009-02-23 11:05:00,27.97,28.11,27.9,28.03,87100.0,20.2875,20.3891,20.2368,20.3311,87100.0
2009-02-23 11:10:00,28.05,28.26,28.0,28.12,108800.0,20.3456,20.4979,20.3093,20.3963,108800.0
2009-02-23 11:15:00,28.11,28.26,28.08,28.11,121800.0,20.3891,20.4979,20.3673,20.3891,121800.0
2009-02-23 11:20:00,28.11,28.26,28.08,28.13,108300.0,20.3891,20.4979,20.3673,20.4036,108300.0
2009-02-23 11:25:00,28.13,28.26,28.08,28.1,61600.0,20.4036,20.4979,20.3673,20.3818,61600.0
2009-02-23 11:30:00,28.1,28.13,28.05,28.1,111500.0,20.3818,20.4036,20.3456,20.3818,111500.0
2009-02-23 11:35:00,28.1,28.17,28.05,28.06,78100.0,20.3818,20.4326,20.3456,20.3528,78100.0
2009-02-23 11:40:00,28.05,28.13,28.04,28.13,91300.0,20.3456,20.4036,20.3383,20.4036,91300.0
2009-02-23 11:45:00,28.12,28.17,27.85,27.98,66200.0,20.3963,20.4326,20.2005,20.2948,66200.0
2009-02-23 11:50:00,27.99,28.04,27.91,27.93,42500.0,20.302,20.3383,20.244,20.2585,42500.0
2009-02-23 11:55:00,27.93,28.01,27.82,27.99,63700.0,20.2585,20.3166,20.1787,20.302,63700.0
2009-02-23 12:00:00,27.99,27.99,27.77,27.83,55400.0,20.302,20.302,20.1425,20.186,55400.0
2009-02-23 12:05:00,27.77,27.82,27.75,27.75,54700.0,20.1425,20.1787,20.128,20.128,54700.0
2009-02-23 12:10:00,27.75,27.87,27.72,27.82,41500.0,20.128,20.215,20.1062,20.1787,41500.0
2009-02-23 12:15:00,27.81,27.82,27.69,27.76,38500.0,20.1715,20.1787,20.0844,20.1352,38500.0
2009-02-23 12:20:00,27.76,27.86,27.74,27.86,33100.0,20.1352,20.2078,20.1207,20.2078,33100.0
2009-02-23 12:25:00,27.87,27.89,27.72,27.74,43000.0,20.215,20.2295,20.1062,20.1207,43000.0
2009-02-23 12:30:00,27.74,27.74,27.56,27.64,47300.0,20.1207,20.1207,19.9902,20.0482,47300.0
2009-02-23 12:35:00,27.64,27.82,27.64,27.81,32400.0,20.0482,20.1787,20.0482,20.1715,32400.0
2009-02-23 12:40:00,27.81,27.82,27.63,27.66,40200.0,20.1715,20.1787,20.0409,20.0627,40200.0
2009-02-23 12:45:00,27.66,27.68,27.6,27.62,38700.0,20.0627,20.0772,20.0192,20.0337,38700.0
2009-02-23 12:50:00,27.61,27.67,27.5,27.5,44500.0,20.0264,20.0699,19.9466,19.9466,44500.0
2009-02-23 12:55:00,27.5,27.5,27.41,27.42,42400.0,19.9466,19.9466,19.8814,19.8886,42400.0
2009-02-23 13:00:00,27.4,27.48,27.34,27.42,71800.0,19.8741,19.9321,19.8306,19.8886,71800.0
2009-02-23 13:05:00,27.42,27.51,27.42,27.48,57700.0,19.8886,19.9539,19.8886,19.9321,57700.0
2009-02-23 13:10:00,27.49,27.71,27.49,27.68,55400.0,19.9394,20.099,19.9394,20.0772,55400.0
2009-02-23 13:15:00,27.64,27.74,27.64,27.73,54900.0,20.0482,20.1207,20.0482,20.1135,54900.0
2009-02-23 13:20:00,27.73,27.77,27.71,27.75,37300.0,20.1135,20.1425,20.099,20.128,37300.0
2009-02-23 13:25:00,27.76,27.89,27.74,27.76,70300.0,20.1352,20.2295,20.1207,20.1352,70300.0
2009-02-23 13:30:00,27.78,27.84,27.62,27.69,55100.0,20.1497,20.1932,20.0337,20.0844,55100.0
2009-02-23 13:35:00,27.69,27.83,27.68,27.77,50600.0,20.0844,20.186,20.0772,20.1425,50600.0
2009-02-23 13:40:00,27.78,27.84,27.7,27.83,40400.0,20.1497,20.1932,20.0917,20.186,40400.0
2009-02-23 13:45:00,27.83,27.86,27.78,27.81,74800.0,20.186,20.2078,20.1497,20.1715,74800.0
2009-02-23 13:50:00,27.81,27.91,27.77,27.9,52900.0,20.1715,20.244,20.1425,20.2368,52900.0
2009-02-23 13:55:00,27.91,27.91,27.7,27.73,65100.0,20.244,20.244,20.0917,20.1135,65100.0
2009-02-23 14:00:00,27.72,27.75,27.63,27.69,84300.0,20.1062,20.128,20.0409,20.0844,84300.0
2009-02-23 14:05:00,27.7,27.71,27.6,27.62,45100.0,20.0917,20.099,20.0192,20.0337,45100.0
2009-02-23 14:10:00,27.62,27.72,27.6,27.7,53100.0,20.0337,20.1062,20.0192,20.0917,53100.0
2009-02-23 14:15:00,27.7,27.88,27.7,27.79,55500.0,20.0917,20.2223,20.0917,20.157,55500.0
2009-02-23 14:20:00,27.8,27.93,27.78,27.87,82100.0,20.1642,20.2585,20.1497,20.215,82100.0
2009-02-23 14:25:00,27.86,28.11,27.86,28.1,112100.0,20.2078,20.3891,20.2078,20.3818,112100.0
2009-02-23 14:30:00,28.1,28.14,27.98,28.0,138100.0,20.3818,20.4108,20.2948,20.3093,138100.0
2009-02-23 14:35:00,28.0,28.03,27.79,27.85,93600.0,20.3093,20.3311,20.157,20.2005,93600.0
2009-02-23 14:40:00,27.84,27.86,27.63,27.67,71200.0,20.1932,20.2078,20.0409,20.0699,71200.0
2009-02-23 14:45:00,27.67,27.68,27.54,27.56,59100.0,20.0699,20.0772,19.9757,19.9902,59100.0
2009-02-23 14:50:00,27.56,27.57,27.31,27.38,129200.0,19.9902,19.9974,19.8088,19.8596,129200.0
2009-02-23 14:55:00,27.38,27.44,27.3,27.34,122600.0,19.8596,19.9031,19.8016,19.8306,122600.0
2009-02-23 15:00:00,27.32,27.41,27.25,27.4,114600.0,19.8161,19.8814,19.7653,19.8741,114600.0
2009-02-23 15:05:00,27.4,27.55,27.33,27.37,89300.0,19.8741,19.9829,19.8233,19.8523,89300.0
2009-02-23 15:10:00,27.37,27.54,27.3,27.44,84800.0,19.8523,19.9757,19.8016,19.9031,84800.0
2009-02-23 15:15:00,27.45,27.47,27.39,27.39,88000.0,19.9104,19.9249,19.8669,19.8669,88000.0
2009-02-23 15:20:00,27.4,27.42,27.16,27.24,101800.0,19.8741,19.8886,19.7,19.7581,101800.0
2009-02-23 15:25:00,27.24,27.32,27.06,27.21,135500.0,19.7581,19.8161,19.6275,19.7363,135500.0
2009-02-23 15:30:00,27.2,27.52,27.2,27.3,128800.0,19.729,19.9611,19.729,19.8016,128800.0
2009-02-23 15:35:00,27.31,27.4,27.24,27.29,83900.0,19.8088,19.8741,19.7581,19.7943,83900.0
2009-02-23 15:40:00,27.3,27.33,27.15,27.2,182400.0,19.8016,19.8233,19.6928,19.729,182400.0
2009-02-23 15:45:00,27.2,27.31,27.12,27.13,155700.0,19.729,19.8088,19.671,19.6783,155700.0
2009-02-23 15:50:00,27.13,27.14,27.0,27.08,245000.0,19.6783,19.6855,19.584,19.642,245000.0
2009-02-23 15:55:00,27.08,27.08,26.96,26.99,606300.0,19.642,19.642,19.555,19.5767,606300.0
2009-02-24 09:30:00,27.3,27.43,27.2,27.2,284600.0,19.8016,19.8959,19.729,19.729,284600.0
2009-02-24 09:35:00,27.21,27.27,26.67,27.26,247900.0,19.7363,19.7798,19.3446,19.7726,247900.0
2009-02-24 09:40:00,27.23,27.27,26.92,26.96,211000.0,19.7508,19.7798,19.5259,19.555,211000.0
2009-02-24 09:45:00,26.98,27.0,26.82,26.87,113900.0,19.5695,19.584,19.4534,19.4897,113900.0
2009-02-24 09:50:00,26.88,27.04,26.88,27.02,159500.0,19.4969,19.613,19.4969,19.5985,159500.0
2009-02-24 09:55:00,27.02,27.03,26.95,26.97,115900.0,19.5985,19.6057,19.5477,19.5622,115900.0
2009-02-24 10:00:00,26.97,27.02,26.79,26.89,197800.0,19.5622,19.5985,19.4317,19.5042,197800.0
2009-02-24 10:05:00,26.88,27.15,26.86,27.02,155900.0,19.4969,19.6928,19.4824,19.5985,155900.0
2009-02-24 10:10:00,27.04,27.07,26.91,26.96,100100.0,19.613,19.6347,19.5187,19.555,100100.0
2009-02-24 10:15:00,26.95,26.97,26.77,26.84,101100.0,19.5477,19.5622,19.4171,19.4679,101100.0
2009-02-24 10:20:00,26.84,26.84,26.67,26.77,96400.0,19.4679,19.4679,19.3446,19.4171,96400.0
2009-02-24 10:25:00,26.77,27.06,26.61,26.93,137900.0,19.4171,19.6275,19.3011,19.5332,137900.0
2009-02-24 10:30:00,26.93,27.17,26.9,27.17,143900.0,19.5332,19.7073,19.5114,19.7073,143900.0
2009-02-24 10:35:00,27.17,27.23,27.09,27.09,132200.0,19.7073,19.7508,19.6493,19.6493,132200.0
2009-02-24 10:40:00,27.06,27.15,27.0,27.11,70400.0,19.6275,19.6928,19.584,19.6638,70400.0
2009-02-24 10:45:00,27.1,27.33,27.09,27.32,115200.0,19.6565,19.8233,19.6493,19.8161,115200.0
2009-02-24 10:50:00,27.32,27.35,27.17,27.27,107000.0,19.8161,19.8378,19.7073,19.7798,107000.0
2009-02-24 10:55:00,27.28,27.33,27.0,27.05,99700.0,19.7871,19.8233,19.584,19.6202,99700.0
2009-02-24 11:00:00,27.05,27.24,27.05,27.21,72300.0,19.6202,19.7581,19.6202,19.7363,72300.0
2009-02-24 11:05:00,27.22,27.26,27.14,27.16,84800.0,19.7435,19.7726,19.6855,19.7,84800.0
2009-02-24 11:10:00,27.15,27.24,27.1,27.1,89400.0,19.6928,19.7581,19.6565,19.6565,89400.0
2009-02-24 11:15:00,27.11,27.25,27.11,27.17,84600.0,19.6638,19.7653,19.6638,19.7073,84600.0
2009-02-24 11:20:00,27.17,27.25,27.1,27.15,130300.0,19.7073,19.7653,19.6565,19.6928,130300.0
2009-02-24 11:25:00,27.15,27.2,27.05,27.13,85500.0,19.6928,19.729,19.6202,19.6783,85500.0
2009-02-24 11:30:00,27.15,27.18,27.02,27.11,70300.0,19.6928,19.7145,19.5985,19.6638,70300.0
2009-02-24 11:35:00,27.11,27.25,27.09,27.19,94400.0,19.6638,19.7653,19.6493,19.7218,94400.0
2009-02-24 11:40:00,27.2,27.29,27.16,27.19,77800.0,19.729,19.7943,19.7,19.7218,77800.0
2009-02-24 11:45:00,27.18,27.18,26.97,26.98,100700.0,19.7145,19.7145,19.5622,19.5695,100700.0
2009-02-24 11:50:00,26.97,27.03,26.96,27.02,85900.0,19.5622,19.6057,19.555,19.5985,85900.0
2009-02-24 11:55:00,27.01,27.02,26.89,26.96,91200.0,19.5912,19.5985,19.5042,19.555,91200.0
2009-02-24 12:00:00,26.96,27.04,26.94,27.02,120100.0,19.555,19.613,19.5405,19.5985,120100.0
2009-02-24 12:05:00,27.02,27.1,26.95,27.09,126600.0,19.5985,19.6565,19.5477,19.6493,126600.0
2009-02-24 12:10:00,27.1,27.12,27.04,27.12,163000.0,19.6565,19.671,19.613,19.671,163000.0
2009-02-24 12:15:00,27.11,27.14,27.03,27.09,159800.0,19.6638,19.6855,19.6057,19.6493,159800.0
2009-02-24 12:20:00,27.09,27.29,27.09,27.22,97000.0,19.6493,19.7943,19.6493,19.7435,97000.0
2009-02-24 12:25:00,27.23,27.36,27.23,27.29,96300.0,19.7508,19.8451,19.7508,19.7943,96300.0
2009-02-24 12:30:00,27.31,27.37,27.28,27.35,44400.0,19.8088,19.8523,19.7871,19.8378,44400.0
2009-02-24 12:35:00,27.33,27.55,27.31,27.46,105900.0,19.8233,19.9829,19.8088,19.9176,105900.0
2009-02-24 12:40:00,27.45,27.46,27.32,27.39,120800.0,19.9104,19.9176,19.8161,19.8669,120800.0
2009-02-24 12:45:00,27.39,27.43,27.29,27.32,60400.0,19.8669,19.8959,19.7943,19.8161,60400.0
2009-02-24 12:50:00,27.33,27.41,27.26,27.27,76300.0,19.8233,19.8814,19.7726,19.7798,76300.0
2009-02-24 12:55:00,27.28,27.31,27.23,27.3,55000.0,19.7871,19.8088,19.7508,19.8016,55000.0
2009-02-24 13:00:00,27.31,27.5,27.29,27.49,73300.0,19.8088,19.9466,19.7943,19.9394,73300.0
2009-02-24 13:05:00,27.49,27.51,27.37,27.41,145600.0,19.9394,19.9539,19.8523,19.8814,145600.0
2009-02-24 13:10:00,27.41,27.41,27.2,27.2,174000.0,19.8814,19.8814,19.729,19.729,174000.0
2009-02-24 13:15:00,27.2,27.35,27.17,27.35,70100.0,19.729,19.8378,19.7073,19.8378,70100.0
2009-02-24 13:20:00,27.34,27.7,27.34,27.67,168300.0,19.8306,20.0917,19.8306,20.0699,168300.0
2009-02-24 13:25:00,27.67,27.93,27.67,27.93,187200.0,20.0699,20.2585,20.0699,20.2585,187200.0
2009-02-24 13:30:00,27.92,28.07,27.87,28.03,145900.0,20.2513,20.3601,20.215,20.3311,145900.0
2009-02-24 13:35:00,28.02,28.11,27.83,28.07,185200.0,20.3238,20.3891,20.186,20.3601,185200.0
2009-02-24 13:40:00,28.06,28.11,27.7,27.73,155100.0,20.3528,20.3891,20.0917,20.1135,155100.0
2009-02-24 13:45:00,27.75,27.84,27.71,27.76,131700.0,20.128,20.1932,20.099,20.1352,131700.0
2009-02-24 13:50:00,27.77,27.93,27.76,27.85,111600.0,20.1425,20.2585,20.1352,20.2005,111600.0
2009-02-24 13:55:00,27.85,28.05,27.85,27.94,193500.0,20.2005,20.3456,20.2005,20.2658,193500.0
2009-02-24 14:00:00,27.95,27.95,27.83,27.91,124500.0,20.273,20.273,20.186,20.244,124500.0
2009-02-24 14:05:00,27.91,27.94,27.8,27.9,96800.0,20.244,20.2658,20.1642,20.2368,96800.0
2009-02-24 14:10:00,27.89,27.9,27.76,27.85,103000.0,20.2295,20.2368,20.1352,20.2005,103000.0
2009-02-24 14:15:00,27.87,28.18,27.87,28.16,196600.0,20.215,20.4399,20.215,20.4254,196600.0
2009-02-24 14:20:00,28.17,28.21,28.02,28.12,179300.0,20.4326,20.4616,20.3238,20.3963,179300.0
2009-02-24 14:25:00,28.11,28.27,28.1,28.18,213500.0,20.3891,20.5051,20.3818,20.4399,213500.0
2009-02-24 14:30:00,28.18,28.2,28.08,28.11,192200.0,20.4399,20.4544,20.3673,20.3891,192200.0
2009-02-24 14:35:00,28.13,28.26,27.99,28.22,199900.0,20.4036,20.4979,20.302,20.4689,199900.0
2009-02-24 14:40:00,28.21,28.26,28.0,28.08,150400.0,20.4616,20.4979,20.3093,20.3673,150400.0
2009-02-24 14:45:00,28.08,28.19,28.01,28.17,108300.0,20.3673,20.4471,20.3166,20.4326,108300.0
2009-02-24 14:50:00,28.17,28.3,28.1,28.25,109600.0,20.4326,20.5269,20.3818,20.4906,109600.0
2009-02-24 14:55:00,28.25,28.4,28.2,28.35,194500.0,20.4906,20.5994,20.4544,20.5632,194500.0
2009-02-24 15:00:00,28.35,28.46,28.33,28.4,140100.0,20.5632,20.643,20.5487,20.5994,140100.0
2009-02-24 15:05:00,28.4,28.56,28.36,28.56,191000.0,20.5994,20.7155,20.5704,20.7155,191000.0
2009-02-24 15:10:00,28.55,28.58,28.47,28.55,158400.0,20.7082,20.73,20.6502,20.7082,158400.0
2009-02-24 15:15:00,28.54,28.6,28.49,28.6,141600.0,20.701,20.7445,20.6647,20.7445,141600.0
2009-02-24 15:20:00,28.6,28.69,28.59,28.61,183000.0,20.7445,20.8098,20.7372,20.7518,183000.0
2009-02-24 15:25:00,28.61,28.68,28.41,28.43,198800.0,20.7518,20.8025,20.6067,20.6212,198800.0
2009-02-24 15:30:00,28.43,28.49,28.27,28.36,242900.0,20.6212,20.6647,20.5051,20.5704,242900.0
2009-02-24 15:35:00,28.35,28.46,28.3,28.44,184500.0,20.5632,20.643,20.5269,20.6284,184500.0
2009-02-24 15:40:00,28.44,28.58,28.44,28.5,261200.0,20.6284,20.73,20.6284,20.672,261200.0
2009-02-24 15:45:00,28.5,28.68,28.47,28.68,327400.0,20.672,20.8025,20.6502,20.8025,327400.0
2009-02-24 15:50:00,28.68,28.72,28.53,28.6,381800.0,20.8025,20.8315,20.6937,20.7445,381800.0
2009-02-24 15:55:00,28.59,28.59,28.4,28.4,300400.0,20.7372,20.7372,20.5994,20.5994,300400.0
2009-02-25 09:30:00,28.65,28.67,28.19,28.6,152100.0,20.7808,20.7953,20.4471,20.7445,152100.0
2009-02-25 09:35:00,28.6,28.94,28.58,28.85,138800.0,20.7445,20.9911,20.73,20.9258,138800.0
2009-02-25 09:40:00,28.83,28.9,28.12,28.12,94800.0,20.9113,20.9621,20.3963,20.3963,94800.0
2009-02-25 09:45:00,28.13,28.21,28.06,28.13,60700.0,20.4036,20.4616,20.3528,20.4036,60700.0
2009-02-25 09:50:00,28.13,28.22,27.79,28.0,109800.0,20.4036,20.4689,20.157,20.3093,109800.0
2009-02-25 09:55:00,28.0,28.01,27.56,27.56,86000.0,20.3093,20.3166,19.9902,19.9902,86000.0
2009-02-25 10:00:00,27.56,27.56,27.17,27.21,155800.0,19.9902,19.9902,19.7073,19.7363,155800.0
2009-02-25 10:05:00,27.23,27.45,27.14,27.42,133900.0,19.7508,19.9104,19.6855,19.8886,133900.0
2009-02-25 10:10:00,27.42,27.48,27.25,27.28,96100.0,19.8886,19.9321,19.7653,19.7871,96100.0
2009-02-25 10:15:00,27.26,27.26,27.06,27.21,92700.0,19.7726,19.7726,19.6275,19.7363,92700.0
2009-02-25 10:20:00,27.23,27.28,27.05,27.18,78600.0,19.7508,19.7871,19.6202,19.7145,78600.0
2009-02-25 10:25:00,27.18,27.36,27.07,27.35,61100.0,19.7145,19.8451,19.6347,19.8378,61100.0
2009-02-25 10:30:00,27.36,27.37,27.17,27.2,68700.0,19.8451,19.8523,19.7073,19.729,68700.0
2009-02-25 10:35:00,27.21,27.22,27.15,27.17,53400.0,19.7363,19.7435,19.6928,19.7073,53400.0
2009-02-25 10:40:00,27.19,27.22,26.82,26.9,112000.0,19.7218,19.7435,19.4534,19.5114,112000.0
2009-02-25 10:45:00,26.89,27.03,26.85,26.94,84600.0,19.5042,19.6057,19.4752,19.5405,84600.0
2009-02-25 10:50:00,26.93,27.13,26.89,27.11,73700.0,19.5332,19.6783,19.5042,19.6638,73700.0
2009-02-25 10:55:00,27.12,27.12,26.9,26.94,53000.0,19.671,19.671,19.5114,19.5405,53000.0
2009-02-25 11:00:00,26.94,26.98,26.9,26.94,63300.0,19.5405,19.5695,19.5114,19.5405,63300.0
2009-02-25 11:05:00,26.94,27.08,26.9,26.99,88100.0,19.5405,19.642,19.5114,19.5767,88100.0
2009-02-25 11:10:00,26.99,27.02,26.9,27.01,68200.0,19.5767,19.5985,19.5114,19.5912,68200.0
2009-02-25 11:15:00,27.0,27.06,26.93,27.0,67100.0,19.584,19.6275,19.5332,19.584,67100.0
2009-02-25 11:20:00,27.0,27.29,26.98,27.28,82400.0,19.584,19.7943,19.5695,19.7871,82400.0
2009-02-25 11:25:00,27.26,27.3,27.11,27.22,55000.0,19.7726,19.8016,19.6638,19.7435,55000.0
2009-02-25 11:30:00,27.22,27.29,27.1,27.29,40900.0,19.7435,19.7943,19.6565,19.7943,40900.0
2009-02-25 11:35:00,27.28,27.35,27.1,27.13,48400.0,19.7871,19.8378,19.6565,19.6783,48400.0
2009-02-25 11:40:00,27.13,27.35,27.09,27.32,80300.0,19.6783,19.8378,19.6493,19.8161,80300.0
2009-02-25 11:45:00,27.32,27.52,27.3,27.3,119400.0,19.8161,19.9611,19.8016,19.8016,119400.0
2009-02-25 11:50:00,27.3,27.37,27.2,27.24,92500.0,19.8016,19.8523,19.729,19.7581,92500.0
2009-02-25 11:55:00,27.26,27.27,26.91,26.96,72400.0,19.7726,19.7798,19.5187,19.555,72400.0
2009-02-25 12:00:00,26.98,27.08,26.95,26.95,95800.0,19.5695,19.642,19.5477,19.5477,95800.0
2009-02-25 12:05:00,26.97,27.03,26.92,27.0,59500.0,19.5622,19.6057,19.5259,19.584,59500.0
2009-02-25 12:10:00,27.0,27.02,26.91,26.99,50800.0,19.584,19.5985,19.5187,19.5767,50800.0
2009-02-25 12:15:00,26.98,27.02,26.79,26.79,50200.0,19.5695,19.5985,19.4317,19.4317,50200.0
2009-02-25 12:20:00,26.77,26.83,26.61,26.73,150000.0,19.4171,19.4607,19.3011,19.3881,150000.0
2009-02-25 12:25:00,26.73,26.74,26.5,26.55,161300.0,19.3881,19.3954,19.2213,19.2576,161300.0
2009-02-25 12:30:00,26.55,26.56,26.5,26.53,82400.0,19.2576,19.2648,19.2213,19.2431,82400.0
2009-02-25 12:35:00,26.53,26.63,26.45,26.61,89700.0,19.2431,19.3156,19.185,19.3011,89700.0
2009-02-25 12:40:00,26.61,26.65,26.5,26.5,62300.0,19.3011,19.3301,19.2213,19.2213,62300.0
2009-02-25 12:45:00,26.5,26.55,26.4,26.55,94000.0,19.2213,19.2576,19.1488,19.2576,94000.0
2009-02-25 12:50:00,26.55,26.63,26.54,26.58,57500.0,19.2576,19.3156,19.2503,19.2793,57500.0
2009-02-25 12:55:00,26.58,26.74,26.51,26.63,65300.0,19.2793,19.3954,19.2286,19.3156,65300.0
2009-02-25 13:00:00,26.64,26.71,26.53,26.71,105100.0,19.3229,19.3736,19.2431,19.3736,105100.0
2009-02-25 13:05:00,26.73,26.92,26.73,26.78,187400.0,19.3881,19.5259,19.3881,19.4244,187400.0
2009-02-25 13:10:00,26.77,26.88,26.76,26.87,65500.0,19.4171,19.4969,19.4099,19.4897,65500.0
2009-02-25 13:15:00,26.86,26.9,26.77,26.85,100400.0,19.4824,19.5114,19.4171,19.4752,100400.0
2009-02-25 13:20:00,26.86,26.91,26.78,26.89,91300.0,19.4824,19.5187,19.4244,19.5042,91300.0
2009-02-25 13:25:00,26.9,26.98,26.9,26.94,72800.0,19.5114,19.5695,19.5114,19.5405,72800.0
2009-02-25 13:30:00,26.95,26.99,26.83,26.92,114200.0,19.5477,19.5767,19.4607,19.5259,114200.0
2009-02-25 13:35:00,26.93,27.02,26.92,27.01,176600.0,19.5332,19.5985,19.5259,19.5912,176600.0
2009-02-25 13:40:00,27.0,27.18,27.0,27.14,142600.0,19.584,19.7145,19.584,19.6855,142600.0
2009-02-25 13:45:00,27.12,27.39,27.11,27.37,102000.0,19.671,19.8669,19.6638,19.8523,102000.0
2009-02-25 13:50:00,27.36,27.5,27.33,27.46,147200.0,19.8451,19.9466,19.8233,19.9176,147200.0
2009-02-25 13:55:00,27.46,27.57,27.36,27.39,92700.0,19.9176,19.9974,19.8451,19.8669,92700.0
2009-02-25 14:00:00,27.4,27.49,27.14,27.14,111800.0,19.8741,19.9394,19.6855,19.6855,111800.0
2009-02-25 14:05:00,27.13,27.15,26.93,27.0,118500.0,19.6783,19.6928,19.5332,19.584,118500.0
2009-02-25 14:10:00,27.0,27.1,26.93,27.0,112300.0,19.584,19.6565,19.5332,19.584,112300.0
2009-02-25 14:15:00,27.02,27.18,26.98,27.0,118200.0,19.5985,19.7145,19.5695,19.584,118200.0
2009-02-25 14:20:00,27.0,27.15,26.91,27.14,94900.0,19.584,19.6928,19.5187,19.6855,94900.0
2009-02-25 14:25:00,27.14,27.23,26.99,27.22,87600.0,19.6855,19.7508,19.5767,19.7435,87600.0
2009-02-25 14:30:00,27.23,27.27,27.04,27.06,98800.0,19.7508,19.7798,19.613,19.6275,98800.0
2009-02-25 14:35:00,27.06,27.07,26.99,27.01,88200.0,19.6275,19.6347,19.5767,19.5912,88200.0
2009-02-25 14:40:00,27.01,27.28,26.98,27.23,82400.0,19.5912,19.7871,19.5695,19.7508,82400.0
2009-02-25 14:45:00,27.21,27.29,27.07,27.13,95000.0,19.7363,19.7943,19.6347,19.6783,95000.0
2009-02-25 14:50:00,27.12,27.3,27.1,27.3,78000.0,19.671,19.8016,19.6565,19.8016,78000.0
2009-02-25 14:55:00,27.3,27.3,27.03,27.09,98600.0,19.8016,19.8016,19.6057,19.6493,98600.0
2009-02-25 15:00:00,27.09,27.3,27.01,27.28,112300.0,19.6493,19.8016,19.5912,19.7871,112300.0
2009-02-25 15:05:00,27.29,27.47,27.29,27.42,177700.0,19.7943,19.9249,19.7943,19.8886,177700.0
2009-02-25 15:10:00,27.41,27.62,27.31,27.6,228600.0,19.8814,20.0337,19.8088,20.0192,228600.0
2009-02-25 15:15:00,27.58,27.81,27.58,27.7,147300.0,20.0047,20.1715,20.0047,20.0917,147300.0
2009-02-25 15:20:00,27.68,27.77,27.59,27.69,110600.0,20.0772,20.1425,20.0119,20.0844,110600.0
2009-02-25 15:25:00,27.68,27.78,27.64,27.64,60500.0,20.0772,20.1497,20.0482,20.0482,60500.0
2009-02-25 15:30:00,27.63,27.67,27.52,27.52,125800.0,20.0409,20.0699,19.9611,19.9611,125800.0
2009-02-25 15:35:00,27.53,27.6,27.33,27.35,159500.0,19.9684,20.0192,19.8233,19.8378,159500.0
2009-02-25 15:40:00,27.36,27.37,27.2,27.23,186600.0,19.8451,19.8523,19.729,19.7508,186600.0
2009-02-25 15:45:00,27.23,27.37,27.13,27.26,218600.0,19.7508,19.8523,19.6783,19.7726,218600.0
2009-02-25 15:50:00,27.26,27.26,27.06,27.08,254900.0,19.7726,19.7726,19.6275,19.642,254900.0
2009-02-25 15:55:00,27.07,27.08,27.0,27.02,241400.0,19.6347,19.642,19.584,19.5985,241400.0
2009-02-26 09:30:00,27.65,28.0,27.5,27.86,116900.0,20.0554,20.3093,19.9466,20.2078,116900.0
2009-02-26 09:35:00,27.83,27.99,27.63,27.64,117300.0,20.186,20.302,20.0409,20.0482,117300.0
2009-02-26 09:40:00,27.63,27.91,27.55,27.75,128300.0,20.0409,20.244,19.9829,20.128,128300.0
2009-02-26 09:45:00,27.74,27.75,27.34,27.49,147600.0,20.1207,20.128,19.8306,19.9394,147600.0
2009-02-26 09:50:00,27.46,27.74,27.4,27.73,69500.0,19.9176,20.1207,19.8741,20.1135,69500.0
2009-02-26 09:55:00,27.73,27.92,27.62,27.92,69800.0,20.1135,20.2513,20.0337,20.2513,69800.0
2009-02-26 10:00:00,27.94,28.13,27.84,27.97,89600.0,20.2658,20.4036,20.1932,20.2875,89600.0
2009-02-26 10:05:00,27.97,28.17,27.9,28.11,79300.0,20.2875,20.4326,20.2368,20.3891,79300.0
2009-02-26 10:10:00,28.11,28.12,27.81,27.97,133700.0,20.3891,20.3963,20.1715,20.2875,133700.0
2009-02-26 10:15:00,27.96,28.01,27.77,27.99,111600.0,20.2803,20.3166,20.1425,20.302,111600.0
2009-02-26 10:20:00,28.0,28.14,27.9,28.0,160900.0,20.3093,20.4108,20.2368,20.3093,160900.0
2009-02-26 10:25:00,28.0,28.09,27.77,28.02,149600.0,20.3093,20.3746,20.1425,20.3238,149600.0
2009-02-26 10:30:00,28.03,28.1,27.81,28.02,137000.0,20.3311,20.3818,20.1715,20.3238,137000.0
2009-02-26 10:35:00,28.0,28.15,27.95,28.06,68000.0,20.3093,20.4181,20.273,20.3528,68000.0
2009-02-26 10:40:00,28.08,28.21,28.07,28.16,94000.0,20.3673,20.4616,20.3601,20.4254,94000.0
2009-02-26 10:45:00,28.15,28.3,28.15,28.21,93500.0,20.4181,20.5269,20.4181,20.4616,93500.0
2009-02-26 10:50:00,28.21,28.24,27.9,27.97,113700.0,20.4616,20.4834,20.2368,20.2875,113700.0
2009-02-26 10:55:00,28.0,28.05,27.94,28.04,74900.0,20.3093,20.3456,20.2658,20.3383,74900.0
2009-02-26 11:00:00,28.05,28.09,27.74,27.78,114700.0,20.3456,20.3746,20.1207,20.1497,114700.0
2009-02-26 11:05:00,27.77,27.79,27.58,27.62,89700.0,20.1425,20.157,20.0047,20.0337,89700.0
2009-02-26 11:10:00,27.62,27.73,27.55,27.63,90600.0,20.0337,20.1135,19.9829,20.0409,90600.0
2009-02-26 11:15:00,27.65,27.74,27.58,27.72,70700.0,20.0554,20.1207,20.0047,20.1062,70700.0
2009-02-26 11:20:00,27.72,27.83,27.68,27.83,90100.0,20.1062,20.186,20.0772,20.186,90100.0
2009-02-26 11:25:00,27.84,27.84,27.65,27.72,168500.0,20.1932,20.1932,20.0554,20.1062,168500.0
2009-02-26 11:30:00,27.71,27.8,27.69,27.77,110700.0,20.099,20.1642,20.0844,20.1425,110700.0
2009-02-26 11:35:00,27.77,27.78,27.63,27.65,88700.0,20.1425,20.1497,20.0409,20.0554,88700.0
2009-02-26 11:40:00,27.64,27.64,27.38,27.43,75100.0,20.0482,20.0482,19.8596,19.8959,75100.0
2009-02-26 11:45:00,27.42,27.53,27.35,27.51,83700.0,19.8886,19.9684,19.8378,19.9539,83700.0
2009-02-26 11:50:00,27.51,27.64,27.5,27.62,78600.0,19.9539,20.0482,19.9466,20.0337,78600.0
2009-02-26 11:55:00,27.61,27.75,27.59,27.63,117800.0,20.0264,20.128,20.0119,20.0409,117800.0
2009-02-26 12:00:00,27.63,27.67,27.62,27.63,54800.0,20.0409,20.0699,20.0337,20.0409,54800.0
2009-02-26 12:05:00,27.64,27.67,27.6,27.67,22600.0,20.0482,20.0699,20.0192,20.0699,22600.0
2009-02-26 12:10:00,27.65,27.66,27.61,27.65,31600.0,20.0554,20.0627,20.0264,20.0554,31600.0
2009-02-26 12:15:00,27.65,27.67,27.57,27.64,61500.0,20.0554,20.0699,19.9974,20.0482,61500.0
2009-02-26 12:20:00,27.66,27.73,27.59,27.6,100600.0,20.0627,20.1135,20.0119,20.0192,100600.0
2009-02-26 12:25:00,27.59,27.63,27.37,27.46,66500.0,20.0119,20.0409,19.8523,19.9176,66500.0
2009-02-26 12:30:00,27.46,27.55,27.4,27.54,36000.0,19.9176,19.9829,19.8741,19.9757,36000.0
2009-02-26 12:35:00,27.55,27.67,27.54,27.66,85500.0,19.9829,20.0699,19.9757,20.0627,85500.0
2009-02-26 12:40:00,27.64,27.67,27.62,27.66,26300.0,20.0482,20.0699,20.0337,20.0627,26300.0
2009-02-26 12:45:00,27.66,27.82,27.63,27.82,40100.0,20.0627,20.1787,20.0409,20.1787,40100.0
2009-02-26 12:50:00,27.82,27.84,27.72,27.8,44300.0,20.1787,20.1932,20.1062,20.1642,44300.0
2009-02-26 12:55:00,27.8,27.82,27.63,27.68,42400.0,20.1642,20.1787,20.0409,20.0772,42400.0
2009-02-26 13:00:00,27.7,27.74,27.62,27.7,50300.0,20.0917,20.1207,20.0337,20.0917,50300.0
2009-02-26 13:05:00,27.69,27.77,27.56,27.6,112100.0,20.0844,20.1425,19.9902,20.0192,112100.0
2009-02-26 13:10:00,27.59,27.64,27.47,27.5,218900.0,20.0119,20.0482,19.9249,19.9466,218900.0
2009-02-26 13:15:00,27.49,27.5,27.45,27.49,44200.0,19.9394,19.9466,19.9104,19.9394,44200.0
2009-02-26 13:20:00,27.49,27.54,27.46,27.52,119500.0,19.9394,19.9757,19.9176,19.9611,119500.0
2009-02-26 13:25:00,27.5,27.75,27.46,27.67,69100.0,19.9466,20.128,19.9176,20.0699,69100.0
2009-02-26 13:30:00,27.65,27.67,27.54,27.61,44800.0,20.0554,20.0699,19.9757,20.0264,44800.0
2009-02-26 13:35:00,27.6,27.65,27.54,27.63,55100.0,20.0192,20.0554,19.9757,20.0409,55100.0
2009-02-26 13:40:00,27.63,27.89,27.58,27.84,66600.0,20.0409,20.2295,20.0047,20.1932,66600.0
2009-02-26 13:45:00,27.84,27.88,27.76,27.83,40100.0,20.1932,20.2223,20.1352,20.186,40100.0
2009-02-26 13:50:00,27.85,27.99,27.83,27.86,63100.0,20.2005,20.302,20.186,20.2078,63100.0
2009-02-26 13:55:00,27.86,27.87,27.74,27.79,38000.0,20.2078,20.215,20.1207,20.157,38000.0
2009-02-26 14:00:00,27.78,27.87,27.7,27.73,61300.0,20.1497,20.215,20.0917,20.1135,61300.0
2009-02-26 14:05:00,27.71,27.72,27.51,27.65,62300.0,20.099,20.1062,19.9539,20.0554,62300.0
2009-02-26 14:10:00,27.65,27.82,27.63,27.8,60700.0,20.0554,20.1787,20.0409,20.1642,60700.0
2009-02-26 14:15:00,27.8,27.8,27.73,27.77,37600.0,20.1642,20.1642,20.1135,20.1425,37600.0
2009-02-26 14:20:00,27.78,27.96,27.75,27.95,70800.0,20.1497,20.2803,20.128,20.273,70800.0
2009-02-26 14:25:00,27.95,28.0,27.91,27.96,62400.0,20.273,20.3093,20.244,20.2803,62400.0
2009-02-26 14:30:00,27.94,27.97,27.83,27.86,119900.0,20.2658,20.2875,20.186,20.2078,119900.0
2009-02-26 14:35:00,27.88,27.96,27.83,27.92,87100.0,20.2223,20.2803,20.186,20.2513,87100.0
2009-02-26 14:40:00,27.91,27.93,27.73,27.73,79500.0,20.244,20.2585,20.1135,20.1135,79500.0
2009-02-26 14:45:00,27.74,27.81,27.67,27.75,99900.0,20.1207,20.1715,20.0699,20.128,99900.0
2009-02-26 14:50:00,27.74,27.77,27.54,27.54,115000.0,20.1207,20.1425,19.9757,19.9757,115000.0
2009-02-26 14:55:00,27.54,27.64,27.5,27.63,94600.0,19.9757,20.0482,19.9466,20.0409,94600.0
2009-02-26 15:00:00,27.62,27.63,27.5,27.52,146700.0,20.0337,20.0409,19.9466,19.9611,146700.0
2009-02-26 15:05:00,27.51,27.68,27.5,27.63,99500.0,19.9539,20.0772,19.9466,20.0409,99500.0
2009-02-26 15:10:00,27.61,27.63,27.42,27.47,165500.0,20.0264,20.0409,19.8886,19.9249,165500.0
2009-02-26 15:15:00,27.46,27.49,27.22,27.27,199400.0,19.9176,19.9394,19.7435,19.7798,199400.0
2009-02-26 15:20:00,27.3,27.35,27.22,27.35,128600.0,19.8016,19.8378,19.7435,19.8378,128600.0
2009-02-26 15:25:00,27.36,27.37,27.23,27.25,110200.0,19.8451,19.8523,19.7508,19.7653,110200.0
2009-02-26 15:30:00,27.25,27.36,27.18,27.35,100800.0,19.7653,19.8451,19.7145,19.8378,100800.0
2009-02-26 15:35:00,27.37,27.47,27.31,27.36,128000.0,19.8523,19.9249,19.8088,19.8451,128000.0
2009-02-26 15:40:00,27.35,27.49,27.33,27.36,148300.0,19.8378,19.9394,19.8233,19.8451,148300.0
2009-02-26 15:45:00,27.36,27.49,27.33,27.43,154100.0,19.8451,19.9394,19.8233,19.8959,154100.0
2009-02-26 15:50:00,27.42,27.42,27.27,27.31,135500.0,19.8886,19.8886,19.7798,19.8088,135500.0
2009-02-26 15:55:00,27.31,27.31,27.17,27.2,218400.0,19.8088,19.8088,19.7073,19.729,218400.0
2009-02-27 09:30:00,26.77,27.0,26.47,26.7,191600.0,19.4171,19.584,19.1995,19.3664,191600.0
2009-02-27 09:35:00,26.73,27.82,26.71,27.48,309400.0,19.3881,20.1787,19.3736,19.9321,309400.0
2009-02-27 09:40:00,27.48,27.48,27.1,27.27,83800.0,19.9321,19.9321,19.6565,19.7798,83800.0
2009-02-27 09:45:00,27.24,27.3,27.07,27.12,82900.0,19.7581,19.8016,19.6347,19.671,82900.0
2009-02-27 09:50:00,27.12,27.21,26.89,27.1,161300.0,19.671,19.7363,19.5042,19.6565,161300.0
2009-02-27 09:55:00,27.11,27.33,27.02,27.21,121200.0,19.6638,19.8233,19.5985,19.7363,121200.0
2009-02-27 10:00:00,27.21,27.74,27.19,27.72,155500.0,19.7363,20.1207,19.7218,20.1062,155500.0
2009-02-27 10:05:00,27.72,28.14,27.7,28.03,230000.0,20.1062,20.4108,20.0917,20.3311,230000.0
2009-02-27 10:10:00,28.03,28.05,27.78,27.83,161200.0,20.3311,20.3456,20.1497,20.186,161200.0
2009-02-27 10:15:00,27.83,27.99,27.64,27.97,110300.0,20.186,20.302,20.0482,20.2875,110300.0
2009-02-27 10:20:00,27.98,28.34,27.96,28.18,224400.0,20.2948,20.5559,20.2803,20.4399,224400.0
2009-02-27 10:25:00,28.17,28.25,28.05,28.18,176900.0,20.4326,20.4906,20.3456,20.4399,176900.0
2009-02-27 10:30:00,28.18,28.35,28.14,28.24,115700.0,20.4399,20.5632,20.4108,20.4834,115700.0
2009-02-27 10:35:00,28.24,28.28,27.94,28.05,115400.0,20.4834,20.5124,20.2658,20.3456,115400.0
2009-02-27 10:40:00,28.04,28.11,27.86,28.0,66900.0,20.3383,20.3891,20.2078,20.3093,66900.0
2009-02-27 10:45:00,28.0,28.07,27.86,27.98,110700.0,20.3093,20.3601,20.2078,20.2948,110700.0
2009-02-27 10:50:00,27.96,28.06,27.85,27.89,64300.0,20.2803,20.3528,20.2005,20.2295,64300.0
2009-02-27 10:55:00,27.88,28.07,27.87,28.07,83400.0,20.2223,20.3601,20.215,20.3601,83400.0
2009-02-27 11:00:00,28.09,28.09,27.98,27.99,63100.0,20.3746,20.3746,20.2948,20.302,63100.0
2009-02-27 11:05:00,27.99,28.17,27.95,28.16,97700.0,20.302,20.4326,20.273,20.4254,97700.0
2009-02-27 11:10:00,28.15,28.22,27.52,27.98,104200.0,20.4181,20.4689,19.9611,20.2948,104200.0
2009-02-27 11:15:00,27.98,28.14,27.94,28.07,101700.0,20.2948,20.4108,20.2658,20.3601,101700.0
2009-02-27 11:20:00,28.02,28.19,27.98,28.17,53900.0,20.3238,20.4471,20.2948,20.4326,53900.0
2009-02-27 11:25:00,28.16,28.3,28.09,28.17,143000.0,20.4254,20.5269,20.3746,20.4326,143000.0
2009-02-27 11:30:00,28.18,28.26,28.14,28.16,64700.0,20.4399,20.4979,20.4108,20.4254,64700.0
2009-02-27 11:35:00,28.15,28.17,27.9,28.13,45800.0,20.4181,20.4326,20.2368,20.4036,45800.0
2009-02-27 11:40:00,28.15,28.39,28.1,28.35,47100.0,20.4181,20.5922,20.3818,20.5632,47100.0
2009-02-27 11:45:00,28.35,28.47,28.22,28.31,98200.0,20.5632,20.6502,20.4689,20.5342,98200.0
2009-02-27 11:50:00,28.31,28.38,28.02,28.27,74900.0,20.5342,20.5849,20.3238,20.5051,74900.0
2009-02-27 11:55:00,28.25,28.31,28.06,28.27,31400.0,20.4906,20.5342,20.3528,20.5051,31400.0
2009-02-27 12:00:00,28.27,28.45,28.22,28.29,38100.0,20.5051,20.6357,20.4689,20.5196,38100.0
2009-02-27 12:05:00,28.3,28.45,28.17,28.21,33400.0,20.5269,20.6357,20.4326,20.4616,33400.0
2009-02-27 12:10:00,28.19,28.31,28.08,28.22,27700.0,20.4471,20.5342,20.3673,20.4689,27700.0
2009-02-27 12:15:00,28.2,28.45,28.15,28.15,53200.0,20.4544,20.6357,20.4181,20.4181,53200.0
2009-02-27 12:20:00,28.18,28.26,28.06,28.26,25900.0,20.4399,20.4979,20.3528,20.4979,25900.0
2009-02-27 12:25:00,28.25,28.29,28.11,28.21,30700.0,20.4906,20.5196,20.3891,20.4616,30700.0
2009-02-27 12:30:00,28.21,28.25,28.12,28.15,34100.0,20.4616,20.4906,20.3963,20.4181,34100.0
2009-02-27 12:35:00,28.14,28.15,27.98,27.99,45200.0,20.4108,20.4181,20.2948,20.302,45200.0
2009-02-27 12:40:00,27.98,28.07,27.9,27.95,64300.0,20.2948,20.3601,20.2368,20.273,64300.0
2009-02-27 12:45:00,27.96,28.01,27.95,27.98,34100.0,20.2803,20.3166,20.273,20.2948,34100.0
2009-02-27 12:50:00,27.98,28.0,27.95,27.99,37400.0,20.2948,20.3093,20.273,20.302,37400.0
2009-02-27 12:55:00,28.0,28.03,27.93,28.0,61400.0,20.3093,20.3311,20.2585,20.3093,61400.0
2009-02-27 13:00:00,28.0,28.08,27.95,28.04,148600.0,20.3093,20.3673,20.273,20.3383,148600.0
2009-02-27 13:05:00,28.04,28.06,27.93,28.0,63000.0,20.3383,20.3528,20.2585,20.3093,63000.0
2009-02-27 13:10:00,28.01,28.01,27.83,27.86,43200.0,20.3166,20.3166,20.186,20.2078,43200.0
2009-02-27 13:15:00,27.87,27.88,27.58,27.78,171000.0,20.215,20.2223,20.0047,20.1497,171000.0
2009-02-27 13:20:00,27.78,27.93,27.76,27.82,45500.0,20.1497,20.2585,20.1352,20.1787,45500.0
2009-02-27 13:25:00,27.82,27.89,27.8,27.84,22400.0,20.1787,20.2295,20.1642,20.1932,22400.0
2009-02-27 13:30:00,27.87,28.1,27.71,27.92,70400.0,20.215,20.3818,20.099,20.2513,70400.0
2009-02-27 13:35:00,27.94,27.95,27.64,27.73,90600.0,20.2658,20.273,20.0482,20.1135,90600.0
2009-02-27 13:40:00,27.76,27.81,27.68,27.76,41200.0,20.1352,20.1715,20.0772,20.1352,41200.0
2009-02-27 13:45:00,27.79,28.11,27.75,28.06,42600.0,20.157,20.3891,20.128,20.3528,42600.0
2009-02-27 13:50:00,28.06,28.18,27.99,28.04,79000.0,20.3528,20.4399,20.302,20.3383,79000.0
2009-02-27 13:55:00,28.04,28.26,28.03,28.23,71700.0,20.3383,20.4979,20.3311,20.4761,71700.0
2009-02-27 14:00:00,28.22,28.34,28.15,28.3,86600.0,20.4689,20.5559,20.4181,20.5269,86600.0
2009-02-27 14:05:00,28.3,28.3,28.02,28.07,93500.0,20.5269,20.5269,20.3238,20.3601,93500.0
2009-02-27 14:10:00,28.04,28.18,27.95,28.04,89500.0,20.3383,20.4399,20.273,20.3383,89500.0
2009-02-27 14:15:00,28.06,28.16,27.96,28.05,46600.0,20.3528,20.4254,20.2803,20.3456,46600.0
2009-02-27 14:20:00,28.07,28.07,27.8,27.88,87800.0,20.3601,20.3601,20.1642,20.2223,87800.0
2009-02-27 14:25:00,27.87,28.02,27.72,27.76,98500.0,20.215,20.3238,20.1062,20.1352,98500.0
2009-02-27 14:30:00,27.78,27.9,27.67,27.85,82200.0,20.1497,20.2368,20.0699,20.2005,82200.0
2009-02-27 14:35:00,27.88,27.92,27.63,27.68,62500.0,20.2223,20.2513,20.0409,20.0772,62500.0
2009-02-27 14:40:00,27.68,27.88,27.64,27.73,60100.0,20.0772,20.2223,20.0482,20.1135,60100.0
2009-02-27 14:45:00,27.75,28.07,27.72,28.02,75400.0,20.128,20.3601,20.1062,20.3238,75400.0
2009-02-27 14:50:00,28.03,28.09,27.88,27.93,74800.0,20.3311,20.3746,20.2223,20.2585,74800.0
2009-02-27 14:55:00,27.91,28.15,27.91,28.05,61500.0,20.244,20.4181,20.244,20.3456,61500.0
2009-02-27 15:00:00,28.01,28.02,27.86,27.92,60100.0,20.3166,20.3238,20.2078,20.2513,60100.0
2009-02-27 15:05:00,27.92,27.94,27.73,27.73,71800.0,20.2513,20.2658,20.1135,20.1135,71800.0
2009-02-27 15:10:00,27.74,27.74,27.51,27.56,167000.0,20.1207,20.1207,19.9539,19.9902,167000.0
2009-02-27 15:15:00,27.57,27.58,27.38,27.42,136700.0,19.9974,20.0047,19.8596,19.8886,136700.0
2009-02-27 15:20:00,27.42,27.56,27.27,27.55,166500.0,19.8886,19.9902,19.7798,19.9829,166500.0
2009-02-27 15:25:00,27.55,27.65,27.54,27.56,88200.0,19.9829,20.0554,19.9757,19.9902,88200.0
2009-02-27 15:30:00,27.55,27.86,27.51,27.78,213700.0,19.9829,20.2078,19.9539,20.1497,213700.0
2009-02-27 15:35:00,27.76,27.77,27.5,27.57,176400.0,20.1352,20.1425,19.9466,19.9974,176400.0
2009-02-27 15:40:00,27.57,27.79,27.53,27.75,176800.0,19.9974,20.157,19.9684,20.128,176800.0
2009-02-27 15:45:00,27.74,27.92,27.63,27.77,160400.0,20.1207,20.2513,20.0409,20.1425,160400.0
2009-02-27 15:50:00,27.77,27.87,27.62,27.64,214500.0,20.1425,20.215,20.0337,20.0482,214500.0
2009-02-27 15:55:00,27.65,27.7,27.49,27.54,226700.0,20.0554,20.0917,19.9394,19.9757,226700.0
2009-03-02 09:30:00,26.53,26.75,26.25,26.28,280000.0,19.2431,19.4026,19.04,19.0617,280000.0
2009-03-02 09:35:00,26.3,26.8,26.27,26.59,181800.0,19.0762,19.4389,19.0545,19.2866,181800.0
2009-03-02 09:40:00,26.59,26.6,26.27,26.28,120000.0,19.2866,19.2938,19.0545,19.0617,120000.0
2009-03-02 09:45:00,26.3,26.39,26.12,26.16,120100.0,19.0762,19.1415,18.9457,18.9747,120100.0
2009-03-02 09:50:00,26.17,26.26,26.06,26.06,129700.0,18.9819,19.0472,18.9022,18.9022,129700.0
2009-03-02 09:55:00,26.08,26.09,25.75,25.8,186700.0,18.9167,18.9239,18.6773,18.7136,186700.0
2009-03-02 10:00:00,25.79,26.01,25.75,25.9,223400.0,18.7063,18.8659,18.6773,18.7861,223400.0
2009-03-02 10:05:00,25.9,25.99,25.86,25.93,124400.0,18.7861,18.8514,18.7571,18.8079,124400.0
2009-03-02 10:10:00,25.92,26.04,25.8,25.97,218900.0,18.8006,18.8877,18.7136,18.8369,218900.0
2009-03-02 10:15:00,25.97,26.07,25.76,25.77,200100.0,18.8369,18.9094,18.6846,18.6918,200100.0
2009-03-02 10:20:00,25.77,25.9,25.72,25.88,88400.0,18.6918,18.7861,18.6555,18.7716,88400.0
2009-03-02 10:25:00,25.91,25.98,25.75,25.85,106800.0,18.7934,18.8441,18.6773,18.7498,106800.0
2009-03-02 10:30:00,25.85,25.98,25.73,25.79,140500.0,18.7498,18.8441,18.6628,18.7063,140500.0
2009-03-02 10:35:00,25.8,25.9,25.74,25.74,80400.0,18.7136,18.7861,18.6701,18.6701,80400.0
2009-03-02 10:40:00,25.73,25.73,25.54,25.57,106100.0,18.6628,18.6628,18.525,18.5467,106100.0
2009-03-02 10:45:00,25.57,25.59,25.44,25.47,98300.0,18.5467,18.5613,18.4525,18.4742,98300.0
2009-03-02 10:50:00,25.47,25.47,25.29,25.37,78900.0,18.4742,18.4742,18.3437,18.4017,78900.0
2009-03-02 10:55:00,25.35,25.5,25.33,25.5,64900.0,18.3872,18.496,18.3727,18.496,64900.0
2009-03-02 11:00:00,25.51,25.63,25.48,25.51,59600.0,18.5032,18.5903,18.4815,18.5032,59600.0
2009-03-02 11:05:00,25.51,25.57,25.42,25.55,128800.0,18.5032,18.5467,18.4379,18.5322,128800.0
2009-03-02 11:10:00,25.55,25.62,25.47,25.6,67000.0,18.5322,18.583,18.4742,18.5685,67000.0
2009-03-02 11:15:00,25.6,25.62,25.48,25.62,107600.0,18.5685,18.583,18.4815,18.583,107600.0
2009-03-02 11:20:00,25.61,25.73,25.61,25.66,118500.0,18.5758,18.6628,18.5758,18.612,118500.0
2009-03-02 11:25:00,25.66,25.66,25.53,25.57,124500.0,18.612,18.612,18.5177,18.5467,124500.0
2009-03-02 11:30:00,25.55,25.65,25.54,25.62,69600.0,18.5322,18.6048,18.525,18.583,69600.0
2009-03-02 11:35:00,25.62,25.64,25.53,25.55,88500.0,18.583,18.5975,18.5177,18.5322,88500.0
2009-03-02 11:40:00,25.55,25.65,25.53,25.59,65800.0,18.5322,18.6048,18.5177,18.5613,65800.0
2009-03-02 11:45:00,25.58,25.63,25.39,25.4,57500.0,18.554,18.5903,18.4162,18.4234,57500.0
2009-03-02 11:50:00,25.39,25.41,25.15,25.22,104900.0,18.4162,18.4307,18.2421,18.2929,104900.0
2009-03-02 11:55:00,25.22,25.27,25.15,25.22,80900.0,18.2929,18.3291,18.2421,18.2929,80900.0
2009-03-02 12:00:00,25.21,25.33,25.07,25.19,84100.0,18.2856,18.3727,18.1841,18.2711,84100.0
2009-03-02 12:05:00,25.21,25.23,25.1,25.14,56000.0,18.2856,18.3001,18.2058,18.2349,56000.0
2009-03-02 12:10:00,25.12,25.15,25.02,25.06,68200.0,18.2203,18.2421,18.1478,18.1768,68200.0
2009-03-02 12:15:00,25.07,25.15,25.0,25.01,62800.0,18.1841,18.2421,18.1333,18.1406,62800.0
2009-03-02 12:20:00,25.01,25.2,25.0,25.19,52500.0,18.1406,18.2784,18.1333,18.2711,52500.0
2009-03-02 12:25:00,25.19,25.22,25.1,25.12,42600.0,18.2711,18.2929,18.2058,18.2203,42600.0
2009-03-02 12:30:00,25.11,25.19,25.02,25.16,67200.0,18.2131,18.2711,18.1478,18.2494,67200.0
2009-03-02 12:35:00,25.17,25.25,25.14,25.15,76900.0,18.2566,18.3146,18.2349,18.2421,76900.0
2009-03-02 12:40:00,25.15,25.21,25.08,25.16,114000.0,18.2421,18.2856,18.1913,18.2494,114000.0
2009-03-02 12:45:00,25.16,25.2,25.06,25.09,97500.0,18.2494,18.2784,18.1768,18.1986,97500.0
2009-03-02 12:50:00,25.1,25.2,25.04,25.12,61900.0,18.2058,18.2784,18.1623,18.2203,61900.0
2009-03-02 12:55:00,25.11,25.11,24.95,24.98,86200.0,18.2131,18.2131,18.097,18.1188,86200.0
2009-03-02 13:00:00,24.98,25.09,24.96,25.01,47900.0,18.1188,18.1986,18.1043,18.1406,47900.0
2009-03-02 13:05:00,25.01,25.01,24.92,24.98,59100.0,18.1406,18.1406,18.0753,18.1188,59100.0
2009-03-02 13:10:00,24.98,24.99,24.66,24.69,139000.0,18.1188,18.1261,17.8867,17.9085,139000.0
2009-03-02 13:15:00,24.7,24.74,24.59,24.7,52600.0,17.9157,17.9447,17.8359,17.9157,52600.0
2009-03-02 13:20:00,24.69,24.73,24.65,24.66,34400.0,17.9085,17.9375,17.8794,17.8867,34400.0
2009-03-02 13:25:00,24.64,24.8,24.63,24.77,109700.0,17.8722,17.9882,17.8649,17.9665,109700.0
2009-03-02 13:30:00,24.78,24.79,24.7,24.75,57700.0,17.9737,17.981,17.9157,17.952,57700.0
2009-03-02 13:35:00,24.74,24.79,24.69,24.77,41800.0,17.9447,17.981,17.9085,17.9665,41800.0
2009-03-02 13:40:00,24.77,24.87,24.77,24.8,47700.0,17.9665,18.039,17.9665,17.9882,47700.0
2009-03-02 13:45:00,24.8,24.97,24.75,24.97,67200.0,17.9882,18.1115,17.952,18.1115,67200.0
2009-03-02 13:50:00,24.97,25.07,24.91,25.07,82600.0,18.1115,18.1841,18.068,18.1841,82600.0
2009-03-02 13:55:00,25.08,25.23,25.07,25.23,120400.0,18.1913,18.3001,18.1841,18.3001,120400.0
2009-03-02 14:00:00,25.22,25.3,25.11,25.26,174300.0,18.2929,18.3509,18.2131,18.3219,174300.0
2009-03-02 14:05:00,25.28,25.33,25.16,25.24,144800.0,18.3364,18.3727,18.2494,18.3074,144800.0
2009-03-02 14:10:00,25.24,25.26,25.16,25.17,68200.0,18.3074,18.3219,18.2494,18.2566,68200.0
2009-03-02 14:15:00,25.17,25.27,25.13,25.16,97100.0,18.2566,18.3291,18.2276,18.2494,97100.0
2009-03-02 14:20:00,25.16,25.25,25.05,25.18,112300.0,18.2494,18.3146,18.1696,18.2639,112300.0
2009-03-02 14:25:00,25.17,25.18,25.02,25.14,70100.0,18.2566,18.2639,18.1478,18.2349,70100.0
2009-03-02 14:30:00,25.14,25.3,25.03,25.26,104800.0,18.2349,18.3509,18.1551,18.3219,104800.0
2009-03-02 14:35:00,25.26,25.33,25.19,25.22,133900.0,18.3219,18.3727,18.2711,18.2929,133900.0
2009-03-02 14:40:00,25.22,25.33,25.17,25.29,96700.0,18.2929,18.3727,18.2566,18.3437,96700.0
2009-03-02 14:45:00,25.26,25.26,25.09,25.16,72100.0,18.3219,18.3219,18.1986,18.2494,72100.0
2009-03-02 14:50:00,25.1,25.24,25.03,25.06,90200.0,18.2058,18.3074,18.1551,18.1768,90200.0
2009-03-02 14:55:00,25.06,25.1,24.96,24.96,122900.0,18.1768,18.2058,18.1043,18.1043,122900.0
2009-03-02 15:00:00,24.96,25.0,24.81,24.89,121600.0,18.1043,18.1333,17.9955,18.0535,121600.0
2009-03-02 15:05:00,24.9,24.95,24.8,24.86,125200.0,18.0608,18.097,17.9882,18.0318,125200.0
2009-03-02 15:10:00,24.85,24.86,24.74,24.79,125800.0,18.0245,18.0318,17.9447,17.981,125800.0
2009-03-02 15:15:00,24.79,24.79,24.68,24.71,98500.0,17.981,17.981,17.9012,17.923,98500.0
2009-03-02 15:20:00,24.72,24.79,24.65,24.7,126700.0,17.9302,17.981,17.8794,17.9157,126700.0
2009-03-02 15:25:00,24.7,24.9,24.66,24.86,167100.0,17.9157,18.0608,17.8867,18.0318,167100.0
2009-03-02 15:30:00,24.86,25.0,24.85,24.96,233400.0,18.0318,18.1333,18.0245,18.1043,233400.0
2009-03-02 15:35:00,24.94,24.97,24.86,24.92,236600.0,18.0898,18.1115,18.0318,18.0753,236600.0
2009-03-02 15:40:00,24.92,24.95,24.8,24.88,333500.0,18.0753,18.097,17.9882,18.0463,333500.0
2009-03-02 15:45:00,24.88,24.95,24.76,24.82,323100.0,18.0463,18.097,17.9592,18.0027,323100.0
2009-03-02 15:50:00,24.82,24.88,24.77,24.79,300300.0,18.0027,18.0463,17.9665,17.981,300300.0
2009-03-02 15:55:00,24.79,24.93,24.79,24.85,309000.0,17.981,18.0825,17.981,18.0245,309000.0
2009-03-03 09:30:00,25.4,25.76,25.33,25.63,218100.0,18.4234,18.6846,18.3727,18.5903,218100.0
2009-03-03 09:35:00,25.63,25.77,25.52,25.68,156700.0,18.5903,18.6918,18.5105,18.6265,156700.0
2009-03-03 09:40:00,25.69,25.74,25.59,25.68,92400.0,18.6338,18.6701,18.5613,18.6265,92400.0
2009-03-03 09:45:00,25.68,25.74,25.49,25.49,183700.0,18.6265,18.6701,18.4887,18.4887,183700.0
2009-03-03 09:50:00,25.48,25.54,25.38,25.4,199900.0,18.4815,18.525,18.4089,18.4234,199900.0
2009-03-03 09:55:00,25.4,25.4,25.12,25.12,125400.0,18.4234,18.4234,18.2203,18.2203,125400.0
2009-03-03 10:00:00,25.12,25.24,25.02,25.2,91300.0,18.2203,18.3074,18.1478,18.2784,91300.0
2009-03-03 10:05:00,25.16,25.25,25.1,25.16,60900.0,18.2494,18.3146,18.2058,18.2494,60900.0
2009-03-03 10:10:00,25.15,25.19,25.0,25.03,70600.0,18.2421,18.2711,18.1333,18.1551,70600.0
2009-03-03 10:15:00,25.01,25.13,24.96,25.03,60200.0,18.1406,18.2276,18.1043,18.1551,60200.0
2009-03-03 10:20:00,25.03,25.33,24.98,25.13,92900.0,18.1551,18.3727,18.1188,18.2276,92900.0
2009-03-03 10:25:00,25.11,25.22,25.04,25.11,54000.0,18.2131,18.2929,18.1623,18.2131,54000.0
2009-03-03 10:30:00,25.09,25.11,24.99,25.0,74400.0,18.1986,18.2131,18.1261,18.1333,74400.0
2009-03-03 10:35:00,25.01,25.2,24.97,25.16,124200.0,18.1406,18.2784,18.1115,18.2494,124200.0
2009-03-03 10:40:00,25.17,25.29,25.09,25.09,73500.0,18.2566,18.3437,18.1986,18.1986,73500.0
2009-03-03 10:45:00,25.08,25.15,25.03,25.04,60800.0,18.1913,18.2421,18.1551,18.1623,60800.0
2009-03-03 10:50:00,25.03,25.13,24.94,25.0,75200.0,18.1551,18.2276,18.0898,18.1333,75200.0
2009-03-03 10:55:00,25.02,25.02,24.82,24.83,69800.0,18.1478,18.1478,18.0027,18.01,69800.0
2009-03-03 11:00:00,24.82,24.83,24.62,24.63,140300.0,18.0027,18.01,17.8577,17.8649,140300.0
2009-03-03 11:05:00,24.62,24.87,24.57,24.8,102000.0,17.8577,18.039,17.8214,17.9882,102000.0
2009-03-03 11:10:00,24.81,24.81,24.54,24.68,113900.0,17.9955,17.9955,17.7997,17.9012,113900.0
2009-03-03 11:15:00,24.67,24.74,24.51,24.68,152200.0,17.8939,17.9447,17.7779,17.9012,152200.0
2009-03-03 11:20:00,24.71,25.01,24.67,24.96,153100.0,17.923,18.1406,17.8939,18.1043,153100.0
2009-03-03 11:25:00,24.97,25.02,24.84,24.97,77200.0,18.1115,18.1478,18.0173,18.1115,77200.0
2009-03-03 11:30:00,24.98,25.08,24.93,24.94,142300.0,18.1188,18.1913,18.0825,18.0898,142300.0
2009-03-03 11:35:00,24.96,25.0,24.8,24.81,91800.0,18.1043,18.1333,17.9882,17.9955,91800.0
2009-03-03 11:40:00,24.81,25.05,24.79,25.0,71700.0,17.9955,18.1696,17.981,18.1333,71700.0
2009-03-03 11:45:00,25.01,25.01,24.89,24.92,41600.0,18.1406,18.1406,18.0535,18.0753,41600.0
2009-03-03 11:50:00,24.95,24.98,24.85,24.97,84000.0,18.097,18.1188,18.0245,18.1115,84000.0
2009-03-03 11:55:00,24.96,25.01,24.87,24.96,80700.0,18.1043,18.1406,18.039,18.1043,80700.0
2009-03-03 12:00:00,24.97,25.2,24.97,25.2,63000.0,18.1115,18.2784,18.1115,18.2784,63000.0
2009-03-03 12:05:00,25.21,25.39,25.21,25.27,75300.0,18.2856,18.4162,18.2856,18.3291,75300.0
2009-03-03 12:10:00,25.29,25.37,25.23,25.32,55100.0,18.3437,18.4017,18.3001,18.3654,55100.0
2009-03-03 12:15:00,25.33,25.58,25.25,25.56,55700.0,18.3727,18.554,18.3146,18.5395,55700.0
2009-03-03 12:20:00,25.56,25.67,25.46,25.61,96700.0,18.5395,18.6193,18.467,18.5758,96700.0
2009-03-03 12:25:00,25.61,25.7,25.58,25.66,53300.0,18.5758,18.641,18.554,18.612,53300.0
2009-03-03 12:30:00,25.67,25.68,25.36,25.36,84100.0,18.6193,18.6265,18.3944,18.3944,84100.0
2009-03-03 12:35:00,25.37,25.65,25.37,25.49,70800.0,18.4017,18.6048,18.4017,18.4887,70800.0
2009-03-03 12:40:00,25.48,25.67,25.45,25.65,83300.0,18.4815,18.6193,18.4597,18.6048,83300.0
2009-03-03 12:45:00,25.66,25.8,25.6,25.65,75700.0,18.612,18.7136,18.5685,18.6048,75700.0
2009-03-03 12:50:00,25.66,25.68,25.41,25.61,85800.0,18.612,18.6265,18.4307,18.5758,85800.0
2009-03-03 12:55:00,25.62,25.7,25.46,25.49,54800.0,18.583,18.641,18.467,18.4887,54800.0
2009-03-03 13:00:00,25.48,25.58,25.4,25.56,35200.0,18.4815,18.554,18.4234,18.5395,35200.0
2009-03-03 13:05:00,25.55,25.57,25.36,25.47,37600.0,18.5322,18.5467,18.3944,18.4742,37600.0
2009-03-03 13:10:00,25.49,25.58,25.38,25.5,50000.0,18.4887,18.554,18.4089,18.496,50000.0
2009-03-03 13:15:00,25.5,25.6,25.48,25.6,56500.0,18.496,18.5685,18.4815,18.5685,56500.0
2009-03-03 13:20:00,25.59,25.72,25.57,25.72,61000.0,18.5613,18.6555,18.5467,18.6555,61000.0
2009-03-03 13:25:00,25.72,25.72,25.44,25.46,58300.0,18.6555,18.6555,18.4525,18.467,58300.0
2009-03-03 13:30:00,25.47,25.51,25.31,25.39,49500.0,18.4742,18.5032,18.3582,18.4162,49500.0
2009-03-03 13:35:00,25.38,25.39,25.22,25.28,101900.0,18.4089,18.4162,18.2929,18.3364,101900.0
2009-03-03 13:40:00,25.3,25.4,25.27,25.33,80500.0,18.3509,18.4234,18.3291,18.3727,80500.0
2009-03-03 13:45:00,25.31,25.4,25.19,25.2,60400.0,18.3582,18.4234,18.2711,18.2784,60400.0
2009-03-03 13:50:00,25.2,25.45,25.2,25.37,43000.0,18.2784,18.4597,18.2784,18.4017,43000.0
2009-03-03 13:55:00,25.35,25.56,25.34,25.45,54300.0,18.3872,18.5395,18.3799,18.4597,54300.0
2009-03-03 14:00:00,25.45,25.67,25.4,25.63,86100.0,18.4597,18.6193,18.4234,18.5903,86100.0
2009-03-03 14:05:00,25.62,25.65,25.51,25.56,60900.0,18.583,18.6048,18.5032,18.5395,60900.0
2009-03-03 14:10:00,25.55,25.72,25.51,25.69,69400.0,18.5322,18.6555,18.5032,18.6338,69400.0
2009-03-03 14:15:00,25.69,25.76,25.59,25.59,94900.0,18.6338,18.6846,18.5613,18.5613,94900.0
2009-03-03 14:20:00,25.59,25.73,25.52,25.72,61800.0,18.5613,18.6628,18.5105,18.6555,61800.0
2009-03-03 14:25:00,25.71,25.79,25.66,25.66,149200.0,18.6483,18.7063,18.612,18.612,149200.0
2009-03-03 14:30:00,25.67,25.8,25.63,25.79,94700.0,18.6193,18.7136,18.5903,18.7063,94700.0
2009-03-03 14:35:00,25.79,26.09,25.78,26.08,289100.0,18.7063,18.9239,18.6991,18.9167,289100.0
2009-03-03 14:40:00,26.08,26.14,26.0,26.0,110900.0,18.9167,18.9602,18.8586,18.8586,110900.0
2009-03-03 14:45:00,26.0,26.01,25.88,25.96,115800.0,18.8586,18.8659,18.7716,18.8296,115800.0
2009-03-03 14:50:00,25.94,26.02,25.83,25.91,178800.0,18.8151,18.8731,18.7353,18.7934,178800.0
2009-03-03 14:55:00,25.91,26.23,25.9,26.19,163600.0,18.7934,19.0255,18.7861,18.9965,163600.0
2009-03-03 15:00:00,26.19,26.24,26.03,26.12,198800.0,18.9965,19.0327,18.8804,18.9457,198800.0
2009-03-03 15:05:00,26.12,26.17,25.91,25.92,151000.0,18.9457,18.9819,18.7934,18.8006,151000.0
2009-03-03 15:10:00,25.91,26.02,25.78,25.81,97800.0,18.7934,18.8731,18.6991,18.7208,97800.0
2009-03-03 15:15:00,25.81,25.95,25.75,25.81,112900.0,18.7208,18.8224,18.6773,18.7208,112900.0
2009-03-03 15:20:00,25.81,25.88,25.57,25.6,132400.0,18.7208,18.7716,18.5467,18.5685,132400.0
2009-03-03 15:25:00,25.6,25.62,25.49,25.51,139100.0,18.5685,18.583,18.4887,18.5032,139100.0
2009-03-03 15:30:00,25.53,25.55,25.36,25.48,180700.0,18.5177,18.5322,18.3944,18.4815,180700.0
2009-03-03 15:35:00,25.5,25.5,25.21,25.22,92100.0,18.496,18.496,18.2856,18.2929,92100.0
2009-03-03 15:40:00,25.21,25.3,25.17,25.26,109800.0,18.2856,18.3509,18.2566,18.3219,109800.0
2009-03-03 15:45:00,25.26,25.32,25.18,25.23,157200.0,18.3219,18.3654,18.2639,18.3001,157200.0
2009-03-03 15:50:00,25.22,25.47,25.21,25.39,184900.0,18.2929,18.4742,18.2856,18.4162,184900.0
2009-03-03 15:55:00,25.39,25.44,25.29,25.3,202100.0,18.4162,18.4525,18.3437,18.3509,202100.0
2009-03-04 09:30:00,26.48,26.52,26.19,26.5,232500.0,19.2068,19.2358,18.9965,19.2213,232500.0
2009-03-04 09:35:00,26.5,26.99,26.5,26.8,116100.0,19.2213,19.5767,19.2213,19.4389,116100.0
2009-03-04 09:40:00,26.78,26.92,26.55,26.69,115400.0,19.4244,19.5259,19.2576,19.3591,115400.0
2009-03-04 09:45:00,26.68,26.77,26.56,26.57,72100.0,19.3519,19.4171,19.2648,19.2721,72100.0
2009-03-04 09:50:00,26.59,26.68,26.44,26.54,143900.0,19.2866,19.3519,19.1778,19.2503,143900.0
2009-03-04 09:55:00,26.54,26.87,26.54,26.65,128400.0,19.2503,19.4897,19.2503,19.3301,128400.0
2009-03-04 10:00:00,26.67,26.9,26.55,26.61,158900.0,19.3446,19.5114,19.2576,19.3011,158900.0
2009-03-04 10:05:00,26.61,26.9,26.56,26.62,74600.0,19.3011,19.5114,19.2648,19.3083,74600.0
2009-03-04 10:10:00,26.61,26.61,26.36,26.41,95100.0,19.3011,19.3011,19.1198,19.156,95100.0
2009-03-04 10:15:00,26.43,26.45,26.17,26.31,115900.0,19.1705,19.185,18.9819,19.0835,115900.0
2009-03-04 10:20:00,26.32,26.57,26.18,26.56,72600.0,19.0907,19.2721,18.9892,19.2648,72600.0
2009-03-04 10:25:00,26.55,26.68,26.51,26.59,84300.0,19.2576,19.3519,19.2286,19.2866,84300.0
2009-03-04 10:30:00,26.58,26.87,26.51,26.79,124300.0,19.2793,19.4897,19.2286,19.4317,124300.0
2009-03-04 10:35:00,26.79,26.9,26.57,26.89,87400.0,19.4317,19.5114,19.2721,19.5042,87400.0
2009-03-04 10:40:00,26.89,27.12,26.86,27.07,101700.0,19.5042,19.671,19.4824,19.6347,101700.0
2009-03-04 10:45:00,27.07,27.22,27.06,27.22,115400.0,19.6347,19.7435,19.6275,19.7435,115400.0
2009-03-04 10:50:00,27.2,27.45,27.15,27.29,152100.0,19.729,19.9104,19.6928,19.7943,152100.0
2009-03-04 10:55:00,27.28,27.41,27.26,27.39,125500.0,19.7871,19.8814,19.7726,19.8669,125500.0
2009-03-04 11:00:00,27.39,27.7,27.39,27.69,178100.0,19.8669,20.0917,19.8669,20.0844,178100.0
2009-03-04 11:05:00,27.69,27.8,27.65,27.71,191200.0,20.0844,20.1642,20.0554,20.099,191200.0
2009-03-04 11:10:00,27.71,27.78,27.41,27.42,138300.0,20.099,20.1497,19.8814,19.8886,138300.0
2009-03-04 11:15:00,27.42,27.43,27.04,27.08,154900.0,19.8886,19.8959,19.613,19.642,154900.0
2009-03-04 11:20:00,27.08,27.22,26.93,27.22,132600.0,19.642,19.7435,19.5332,19.7435,132600.0
2009-03-04 11:25:00,27.22,27.35,27.17,27.3,82400.0,19.7435,19.8378,19.7073,19.8016,82400.0
2009-03-04 11:30:00,27.31,27.38,27.1,27.38,85500.0,19.8088,19.8596,19.6565,19.8596,85500.0
2009-03-04 11:35:00,27.38,27.38,27.1,27.17,61300.0,19.8596,19.8596,19.6565,19.7073,61300.0
2009-03-04 11:40:00,27.17,27.18,27.04,27.11,84000.0,19.7073,19.7145,19.613,19.6638,84000.0
2009-03-04 11:45:00,27.09,27.24,26.98,27.22,109700.0,19.6493,19.7581,19.5695,19.7435,109700.0
2009-03-04 11:50:00,27.21,27.21,26.97,27.08,89500.0,19.7363,19.7363,19.5622,19.642,89500.0
2009-03-04 11:55:00,27.09,27.21,26.99,27.02,68800.0,19.6493,19.7363,19.5767,19.5985,68800.0
2009-03-04 12:00:00,27.04,27.18,26.99,27.04,78000.0,19.613,19.7145,19.5767,19.613,78000.0
2009-03-04 12:05:00,27.01,27.09,26.94,27.0,157800.0,19.5912,19.6493,19.5405,19.584,157800.0
2009-03-04 12:10:00,27.0,27.22,26.98,27.18,102800.0,19.584,19.7435,19.5695,19.7145,102800.0
2009-03-04 12:15:00,27.17,27.19,27.01,27.04,87900.0,19.7073,19.7218,19.5912,19.613,87900.0
2009-03-04 12:20:00,27.03,27.08,26.84,26.85,77800.0,19.6057,19.642,19.4679,19.4752,77800.0
2009-03-04 12:25:00,26.86,27.03,26.83,26.92,145100.0,19.4824,19.6057,19.4607,19.5259,145100.0
2009-03-04 12:30:00,26.92,26.99,26.85,26.99,31500.0,19.5259,19.5767,19.4752,19.5767,31500.0
2009-03-04 12:35:00,26.99,27.04,26.91,26.97,93800.0,19.5767,19.613,19.5187,19.5622,93800.0
2009-03-04 12:40:00,26.97,27.0,26.76,26.77,48800.0,19.5622,19.584,19.4099,19.4171,48800.0
2009-03-04 12:45:00,26.78,26.8,26.66,26.7,39500.0,19.4244,19.4389,19.3374,19.3664,39500.0
2009-03-04 12:50:00,26.69,26.73,26.63,26.66,82900.0,19.3591,19.3881,19.3156,19.3374,82900.0
2009-03-04 12:55:00,26.63,26.7,26.54,26.61,132000.0,19.3156,19.3664,19.2503,19.3011,132000.0
2009-03-04 13:00:00,26.6,26.62,26.5,26.5,72600.0,19.2938,19.3083,19.2213,19.2213,72600.0
2009-03-04 13:05:00,26.5,26.5,26.27,26.3,117900.0,19.2213,19.2213,19.0545,19.0762,117900.0
2009-03-04 13:10:00,26.3,26.47,26.29,26.41,101500.0,19.0762,19.1995,19.069,19.156,101500.0
2009-03-04 13:15:00,26.41,26.61,26.4,26.59,80200.0,19.156,19.3011,19.1488,19.2866,80200.0
2009-03-04 13:20:00,26.57,26.57,26.44,26.5,67800.0,19.2721,19.2721,19.1778,19.2213,67800.0
2009-03-04 13:25:00,26.51,26.75,26.48,26.61,65400.0,19.2286,19.4026,19.2068,19.3011,65400.0
2009-03-04 13:30:00,26.61,26.84,26.6,26.69,65400.0,19.3011,19.4679,19.2938,19.3591,65400.0
2009-03-04 13:35:00,26.69,26.79,26.55,26.57,51100.0,19.3591,19.4317,19.2576,19.2721,51100.0
2009-03-04 13:40:00,26.57,26.57,26.48,26.51,53700.0,19.2721,19.2721,19.2068,19.2286,53700.0
2009-03-04 13:45:00,26.52,26.63,26.5,26.6,125600.0,19.2358,19.3156,19.2213,19.2938,125600.0
2009-03-04 13:50:00,26.59,26.61,26.55,26.56,74700.0,19.2866,19.3011,19.2576,19.2648,74700.0
2009-03-04 13:55:00,26.55,26.61,26.45,26.45,75500.0,19.2576,19.3011,19.185,19.185,75500.0
2009-03-04 14:00:00,26.46,26.58,26.36,26.5,158900.0,19.1923,19.2793,19.1198,19.2213,158900.0
2009-03-04 14:05:00,26.52,26.67,26.48,26.66,126100.0,19.2358,19.3446,19.2068,19.3374,126100.0
2009-03-04 14:10:00,26.65,26.7,26.55,26.6,97800.0,19.3301,19.3664,19.2576,19.2938,97800.0
2009-03-04 14:15:00,26.57,26.87,26.57,26.81,107000.0,19.2721,19.4897,19.2721,19.4462,107000.0
2009-03-04 14:20:00,26.81,26.88,26.75,26.85,114400.0,19.4462,19.4969,19.4026,19.4752,114400.0
2009-03-04 14:25:00,26.85,26.86,26.7,26.84,159700.0,19.4752,19.4824,19.3664,19.4679,159700.0
2009-03-04 14:30:00,26.85,26.87,26.65,26.78,85500.0,19.4752,19.4897,19.3301,19.4244,85500.0
2009-03-04 14:35:00,26.78,26.78,26.65,26.68,222100.0,19.4244,19.4244,19.3301,19.3519,222100.0
2009-03-04 14:40:00,26.7,27.0,26.66,27.0,146600.0,19.3664,19.584,19.3374,19.584,146600.0
2009-03-04 14:45:00,27.0,27.21,26.99,27.11,128200.0,19.584,19.7363,19.5767,19.6638,128200.0
2009-03-04 14:50:00,27.11,27.45,27.11,27.44,195600.0,19.6638,19.9104,19.6638,19.9031,195600.0
2009-03-04 14:55:00,27.44,27.44,27.21,27.33,134700.0,19.9031,19.9031,19.7363,19.8233,134700.0
2009-03-04 15:00:00,27.32,27.41,27.17,27.2,123700.0,19.8161,19.8814,19.7073,19.729,123700.0
2009-03-04 15:05:00,27.19,27.31,27.14,27.3,79600.0,19.7218,19.8088,19.6855,19.8016,79600.0
2009-03-04 15:10:00,27.29,27.6,27.29,27.58,188700.0,19.7943,20.0192,19.7943,20.0047,188700.0
2009-03-04 15:15:00,27.55,27.65,27.54,27.61,183200.0,19.9829,20.0554,19.9757,20.0264,183200.0
2009-03-04 15:20:00,27.61,27.62,27.33,27.44,173800.0,20.0264,20.0337,19.8233,19.9031,173800.0
2009-03-04 15:25:00,27.44,27.51,27.3,27.46,170400.0,19.9031,19.9539,19.8016,19.9176,170400.0
2009-03-04 15:30:00,27.47,27.48,27.32,27.34,133800.0,19.9249,19.9321,19.8161,19.8306,133800.0
2009-03-04 15:35:00,27.33,27.37,27.12,27.21,174400.0,19.8233,19.8523,19.671,19.7363,174400.0
2009-03-04 15:40:00,27.21,27.28,27.17,27.28,198600.0,19.7363,19.7871,19.7073,19.7871,198600.0
2009-03-04 15:45:00,27.27,27.29,27.02,27.06,297900.0,19.7798,19.7943,19.5985,19.6275,297900.0
2009-03-04 15:50:00,27.05,27.11,26.89,26.93,328200.0,19.6202,19.6638,19.5042,19.5332,328200.0
2009-03-04 15:55:00,26.93,26.98,26.81,26.92,365800.0,19.5332,19.5695,19.4462,19.5259,365800.0
2009-03-05 09:30:00,25.99,25.99,25.42,25.46,119400.0,18.8514,18.8514,18.4379,18.467,119400.0
2009-03-05 09:35:00,25.46,26.15,25.44,26.09,180000.0,18.467,18.9674,18.4525,18.9239,180000.0
2009-03-05 09:40:00,26.06,26.5,25.93,26.35,168300.0,18.9022,19.2213,18.8079,19.1125,168300.0
2009-03-05 09:45:00,26.34,26.53,26.05,26.09,153600.0,19.1053,19.2431,18.8949,18.9239,153600.0
2009-03-05 09:50:00,26.06,26.33,26.06,26.21,99200.0,18.9022,19.098,18.9022,19.011,99200.0
2009-03-05 09:55:00,26.21,26.42,26.17,26.4,77900.0,19.011,19.1633,18.9819,19.1488,77900.0
2009-03-05 10:00:00,26.42,26.65,26.38,26.65,93600.0,19.1633,19.3301,19.1343,19.3301,93600.0
2009-03-05 10:05:00,26.62,26.65,26.42,26.44,64900.0,19.3083,19.3301,19.1633,19.1778,64900.0
2009-03-05 10:10:00,26.42,26.43,26.07,26.11,78800.0,19.1633,19.1705,18.9094,18.9384,78800.0
2009-03-05 10:15:00,26.11,26.21,26.01,26.1,64000.0,18.9384,19.011,18.8659,18.9312,64000.0
2009-03-05 10:20:00,26.09,26.11,25.68,25.78,79900.0,18.9239,18.9384,18.6265,18.6991,79900.0
2009-03-05 10:25:00,25.77,25.91,25.76,25.88,69000.0,18.6918,18.7934,18.6846,18.7716,69000.0
2009-03-05 10:30:00,25.88,26.03,25.77,26.0,58700.0,18.7716,18.8804,18.6918,18.8586,58700.0
2009-03-05 10:35:00,26.0,26.0,25.67,25.69,85600.0,18.8586,18.8586,18.6193,18.6338,85600.0
2009-03-05 10:40:00,25.7,25.91,25.69,25.74,84100.0,18.641,18.7934,18.6338,18.6701,84100.0
2009-03-05 10:45:00,25.74,25.74,25.58,25.67,71300.0,18.6701,18.6701,18.554,18.6193,71300.0
2009-03-05 10:50:00,25.68,25.69,25.58,25.63,31400.0,18.6265,18.6338,18.554,18.5903,31400.0
2009-03-05 10:55:00,25.63,25.7,25.5,25.5,70500.0,18.5903,18.641,18.496,18.496,70500.0
2009-03-05 11:00:00,25.5,25.58,25.42,25.48,53200.0,18.496,18.554,18.4379,18.4815,53200.0
2009-03-05 11:05:00,25.46,25.49,25.22,25.35,91500.0,18.467,18.4887,18.2929,18.3872,91500.0
2009-03-05 11:10:00,25.35,25.37,25.27,25.3,59900.0,18.3872,18.4017,18.3291,18.3509,59900.0
2009-03-05 11:15:00,25.28,25.28,25.05,25.12,82400.0,18.3364,18.3364,18.1696,18.2203,82400.0
2009-03-05 11:20:00,25.09,25.18,25.04,25.16,53700.0,18.1986,18.2639,18.1623,18.2494,53700.0
2009-03-05 11:25:00,25.16,25.24,25.1,25.17,67300.0,18.2494,18.3074,18.2058,18.2566,67300.0
2009-03-05 11:30:00,25.18,25.26,25.12,25.24,51200.0,18.2639,18.3219,18.2203,18.3074,51200.0
2009-03-05 11:35:00,25.24,25.28,25.19,25.26,31800.0,18.3074,18.3364,18.2711,18.3219,31800.0
2009-03-05 11:40:00,25.26,25.38,25.1,25.35,37800.0,18.3219,18.4089,18.2058,18.3872,37800.0
2009-03-05 11:45:00,25.35,25.41,25.28,25.36,57500.0,18.3872,18.4307,18.3364,18.3944,57500.0
2009-03-05 11:50:00,25.36,25.4,25.12,25.13,44900.0,18.3944,18.4234,18.2203,18.2276,44900.0
2009-03-05 11:55:00,25.12,25.26,25.08,25.25,68600.0,18.2203,18.3219,18.1913,18.3146,68600.0
2009-03-05 12:00:00,25.25,25.34,25.11,25.14,51900.0,18.3146,18.3799,18.2131,18.2349,51900.0
2009-03-05 12:05:00,25.14,25.24,25.07,25.1,84900.0,18.2349,18.3074,18.1841,18.2058,84900.0
2009-03-05 12:10:00,25.1,25.19,25.1,25.16,55100.0,18.2058,18.2711,18.2058,18.2494,55100.0
2009-03-05 12:15:00,25.15,25.3,25.08,25.27,73500.0,18.2421,18.3509,18.1913,18.3291,73500.0
2009-03-05 12:20:00,25.27,25.34,25.22,25.28,73100.0,18.3291,18.3799,18.2929,18.3364,73100.0
2009-03-05 12:25:00,25.28,25.4,25.21,25.4,59200.0,18.3364,18.4234,18.2856,18.4234,59200.0
2009-03-05 12:30:00,25.38,25.46,25.34,25.46,83100.0,18.4089,18.467,18.3799,18.467,83100.0
2009-03-05 12:35:00,25.45,25.45,25.24,25.33,53200.0,18.4597,18.4597,18.3074,18.3727,53200.0
2009-03-05 12:40:00,25.33,25.35,25.27,25.29,46300.0,18.3727,18.3872,18.3291,18.3437,46300.0
2009-03-05 12:45:00,25.29,25.3,25.09,25.13,49200.0,18.3437,18.3509,18.1986,18.2276,49200.0
2009-03-05 12:50:00,25.14,25.17,25.12,25.12,20900.0,18.2349,18.2566,18.2203,18.2203,20900.0
2009-03-05 12:55:00,25.12,25.12,25.01,25.07,30800.0,18.2203,18.2203,18.1406,18.1841,30800.0
2009-03-05 13:00:00,25.07,25.1,25.02,25.04,33300.0,18.1841,18.2058,18.1478,18.1623,33300.0
2009-03-05 13:05:00,25.05,25.27,25.04,25.24,43800.0,18.1696,18.3291,18.1623,18.3074,43800.0
2009-03-05 13:10:00,25.25,25.42,25.23,25.35,46200.0,18.3146,18.4379,18.3001,18.3872,46200.0
2009-03-05 13:15:00,25.35,25.45,25.3,25.4,25000.0,18.3872,18.4597,18.3509,18.4234,25000.0
2009-03-05 13:20:00,25.38,25.39,25.23,25.27,42900.0,18.4089,18.4162,18.3001,18.3291,42900.0
2009-03-05 13:25:00,25.27,25.4,25.23,25.39,59400.0,18.3291,18.4234,18.3001,18.4162,59400.0
2009-03-05 13:30:00,25.4,25.4,25.21,25.35,83900.0,18.4234,18.4234,18.2856,18.3872,83900.0
2009-03-05 13:35:00,25.35,25.38,25.28,25.33,23400.0,18.3872,18.4089,18.3364,18.3727,23400.0
2009-03-05 13:40:00,25.34,25.49,25.19,25.2,82600.0,18.3799,18.4887,18.2711,18.2784,82600.0
2009-03-05 13:45:00,25.21,25.42,25.19,25.27,55400.0,18.2856,18.4379,18.2711,18.3291,55400.0
2009-03-05 13:50:00,25.25,25.27,25.15,25.22,30400.0,18.3146,18.3291,18.2421,18.2929,30400.0
2009-03-05 13:55:00,25.22,25.32,25.2,25.26,36100.0,18.2929,18.3654,18.2784,18.3219,36100.0
2009-03-05 14:00:00,25.25,25.3,25.23,25.29,55100.0,18.3146,18.3509,18.3001,18.3437,55100.0
2009-03-05 14:05:00,25.29,25.29,25.23,25.28,60600.0,18.3437,18.3437,18.3001,18.3364,60600.0
2009-03-05 14:10:00,25.29,25.3,25.12,25.19,40100.0,18.3437,18.3509,18.2203,18.2711,40100.0
2009-03-05 14:15:00,25.19,25.31,25.13,25.23,57000.0,18.2711,18.3582,18.2276,18.3001,57000.0
2009-03-05 14:20:00,25.23,25.23,25.01,25.07,67800.0,18.3001,18.3001,18.1406,18.1841,67800.0
2009-03-05 14:25:00,25.06,25.18,25.05,25.13,72900.0,18.1768,18.2639,18.1696,18.2276,72900.0
2009-03-05 14:30:00,25.13,25.27,25.1,25.26,126100.0,18.2276,18.3291,18.2058,18.3219,126100.0
2009-03-05 14:35:00,25.25,25.32,25.18,25.2,91300.0,18.3146,18.3654,18.2639,18.2784,91300.0
2009-03-05 14:40:00,25.21,25.26,25.15,25.18,55100.0,18.2856,18.3219,18.2421,18.2639,55100.0
2009-03-05 14:45:00,25.17,25.32,25.15,25.28,73600.0,18.2566,18.3654,18.2421,18.3364,73600.0
2009-03-05 14:50:00,25.27,25.27,25.13,25.18,60000.0,18.3291,18.3291,18.2276,18.2639,60000.0
2009-03-05 14:55:00,25.19,25.23,25.04,25.12,126500.0,18.2711,18.3001,18.1623,18.2203,126500.0
2009-03-05 15:00:00,25.11,25.21,25.07,25.13,89400.0,18.2131,18.2856,18.1841,18.2276,89400.0
2009-03-05 15:05:00,25.12,25.34,25.08,25.25,113900.0,18.2203,18.3799,18.1913,18.3146,113900.0
2009-03-05 15:10:00,25.25,25.52,25.25,25.5,110000.0,18.3146,18.5105,18.3146,18.496,110000.0
2009-03-05 15:15:00,25.51,25.6,25.33,25.33,81000.0,18.5032,18.5685,18.3727,18.3727,81000.0
2009-03-05 15:20:00,25.34,25.5,25.31,25.41,96700.0,18.3799,18.496,18.3582,18.4307,96700.0
2009-03-05 15:25:00,25.4,25.47,25.3,25.4,131300.0,18.4234,18.4742,18.3509,18.4234,131300.0
2009-03-05 15:30:00,25.4,25.45,25.2,25.21,148800.0,18.4234,18.4597,18.2784,18.2856,148800.0
2009-03-05 15:35:00,25.22,25.25,25.07,25.16,194900.0,18.2929,18.3146,18.1841,18.2494,194900.0
2009-03-05 15:40:00,25.16,25.22,25.02,25.1,194000.0,18.2494,18.2929,18.1478,18.2058,194000.0
2009-03-05 15:45:00,25.11,25.39,25.11,25.39,164600.0,18.2131,18.4162,18.2131,18.4162,164600.0
2009-03-05 15:50:00,25.39,25.39,25.24,25.31,194400.0,18.4162,18.4162,18.3074,18.3582,194400.0
2009-03-05 15:55:00,25.32,25.38,25.29,25.33,236900.0,18.3654,18.4089,18.3437,18.3727,236900.0
2009-03-06 09:30:00,25.99,26.08,25.55,26.0,105700.0,18.8514,18.9167,18.5322,18.8586,105700.0
2009-03-06 09:35:00,25.96,26.35,25.95,26.29,122500.0,18.8296,19.1125,18.8224,19.069,122500.0
2009-03-06 09:40:00,26.26,26.64,26.08,26.6,86300.0,19.0472,19.3229,18.9167,19.2938,86300.0
2009-03-06 09:45:00,26.6,26.7,26.47,26.58,80100.0,19.2938,19.3664,19.1995,19.2793,80100.0
2009-03-06 09:50:00,26.59,26.63,26.23,26.27,114400.0,19.2866,19.3156,19.0255,19.0545,114400.0
2009-03-06 09:55:00,26.25,26.44,26.03,26.03,50600.0,19.04,19.1778,18.8804,18.8804,50600.0
2009-03-06 10:00:00,26.05,26.31,26.03,26.1,51500.0,18.8949,19.0835,18.8804,18.9312,51500.0
2009-03-06 10:05:00,26.09,26.1,25.83,25.83,71600.0,18.9239,18.9312,18.7353,18.7353,71600.0
2009-03-06 10:10:00,25.84,25.87,25.53,25.72,84100.0,18.7426,18.7643,18.5177,18.6555,84100.0
2009-03-06 10:15:00,25.74,25.74,25.5,25.64,59900.0,18.6701,18.6701,18.496,18.5975,59900.0
2009-03-06 10:20:00,25.63,25.64,25.35,25.58,92400.0,18.5903,18.5975,18.3872,18.554,92400.0
2009-03-06 10:25:00,25.57,25.71,25.43,25.69,55000.0,18.5467,18.6483,18.4452,18.6338,55000.0
2009-03-06 10:30:00,25.7,25.79,25.45,25.45,48100.0,18.641,18.7063,18.4597,18.4597,48100.0
2009-03-06 10:35:00,25.46,25.51,25.32,25.43,93000.0,18.467,18.5032,18.3654,18.4452,93000.0
2009-03-06 10:40:00,25.43,25.47,25.27,25.4,98600.0,18.4452,18.4742,18.3291,18.4234,98600.0
2009-03-06 10:45:00,25.4,25.53,25.21,25.24,76400.0,18.4234,18.5177,18.2856,18.3074,76400.0
2009-03-06 10:50:00,25.25,25.3,25.11,25.2,65400.0,18.3146,18.3509,18.2131,18.2784,65400.0
2009-03-06 10:55:00,25.21,25.37,25.1,25.19,83300.0,18.2856,18.4017,18.2058,18.2711,83300.0
2009-03-06 11:00:00,25.21,25.4,25.1,25.4,52400.0,18.2856,18.4234,18.2058,18.4234,52400.0
2009-03-06 11:05:00,25.38,25.39,25.16,25.24,31400.0,18.4089,18.4162,18.2494,18.3074,31400.0
2009-03-06 11:10:00,25.25,25.48,25.23,25.42,27400.0,18.3146,18.4815,18.3001,18.4379,27400.0
2009-03-06 11:15:00,25.42,25.58,25.38,25.53,74400.0,18.4379,18.554,18.4089,18.5177,74400.0
2009-03-06 11:20:00,25.54,25.59,25.41,25.45,96400.0,18.525,18.5613,18.4307,18.4597,96400.0
2009-03-06 11:25:00,25.44,25.56,25.39,25.52,65900.0,18.4525,18.5395,18.4162,18.5105,65900.0
2009-03-06 11:30:00,25.52,25.83,25.47,25.65,79000.0,18.5105,18.7353,18.4742,18.6048,79000.0
2009-03-06 11:35:00,25.64,25.73,25.46,25.51,64900.0,18.5975,18.6628,18.467,18.5032,64900.0
2009-03-06 11:40:00,25.53,25.6,25.43,25.53,50200.0,18.5177,18.5685,18.4452,18.5177,50200.0
2009-03-06 11:45:00,25.51,25.62,25.42,25.61,35400.0,18.5032,18.583,18.4379,18.5758,35400.0
2009-03-06 11:50:00,25.61,25.68,25.5,25.56,49300.0,18.5758,18.6265,18.496,18.5395,49300.0
2009-03-06 11:55:00,25.54,25.64,25.5,25.53,48600.0,18.525,18.5975,18.496,18.5177,48600.0
2009-03-06 12:00:00,25.51,25.78,25.51,25.73,52400.0,18.5032,18.6991,18.5032,18.6628,52400.0
2009-03-06 12:05:00,25.71,25.86,25.68,25.8,84000.0,18.6483,18.7571,18.6265,18.7136,84000.0
2009-03-06 12:10:00,25.79,25.9,25.74,25.84,80300.0,18.7063,18.7861,18.6701,18.7426,80300.0
2009-03-06 12:15:00,25.85,25.98,25.78,25.82,62500.0,18.7498,18.8441,18.6991,18.7281,62500.0
2009-03-06 12:20:00,25.81,25.95,25.76,25.76,67500.0,18.7208,18.8224,18.6846,18.6846,67500.0
2009-03-06 12:25:00,25.76,25.82,25.68,25.78,41200.0,18.6846,18.7281,18.6265,18.6991,41200.0
2009-03-06 12:30:00,25.77,25.79,25.65,25.71,34500.0,18.6918,18.7063,18.6048,18.6483,34500.0
2009-03-06 12:35:00,25.7,25.7,25.49,25.51,91200.0,18.641,18.641,18.4887,18.5032,91200.0
2009-03-06 12:40:00,25.52,25.53,25.35,25.45,41900.0,18.5105,18.5177,18.3872,18.4597,41900.0
2009-03-06 12:45:00,25.42,25.42,25.31,25.37,70000.0,18.4379,18.4379,18.3582,18.4017,70000.0
2009-03-06 12:50:00,25.38,25.49,25.36,25.44,44400.0,18.4089,18.4887,18.3944,18.4525,44400.0
2009-03-06 12:55:00,25.44,25.62,25.38,25.57,29800.0,18.4525,18.583,18.4089,18.5467,29800.0
2009-03-06 13:00:00,25.58,25.58,25.47,25.48,54200.0,18.554,18.554,18.4742,18.4815,54200.0
2009-03-06 13:05:00,25.48,25.49,25.37,25.44,36400.0,18.4815,18.4887,18.4017,18.4525,36400.0
2009-03-06 13:10:00,25.43,25.51,25.31,25.32,33900.0,18.4452,18.5032,18.3582,18.3654,33900.0
2009-03-06 13:15:00,25.34,25.35,25.24,25.34,52100.0,18.3799,18.3872,18.3074,18.3799,52100.0
2009-03-06 13:20:00,25.31,25.33,25.2,25.26,57200.0,18.3582,18.3727,18.2784,18.3219,57200.0
2009-03-06 13:25:00,25.24,25.33,25.24,25.27,48600.0,18.3074,18.3727,18.3074,18.3291,48600.0
2009-03-06 13:30:00,25.28,25.31,25.15,25.19,31200.0,18.3364,18.3582,18.2421,18.2711,31200.0
2009-03-06 13:35:00,25.21,25.29,25.13,25.19,43700.0,18.2856,18.3437,18.2276,18.2711,43700.0
2009-03-06 13:40:00,25.18,25.18,25.1,25.1,58200.0,18.2639,18.2639,18.2058,18.2058,58200.0
2009-03-06 13:45:00,25.1,25.2,25.08,25.18,63100.0,18.2058,18.2784,18.1913,18.2639,63100.0
2009-03-06 13:50:00,25.18,25.19,25.05,25.1,45100.0,18.2639,18.2711,18.1696,18.2058,45100.0
2009-03-06 13:55:00,25.09,25.15,25.06,25.14,29100.0,18.1986,18.2421,18.1768,18.2349,29100.0
2009-03-06 14:00:00,25.14,25.38,25.14,25.25,85900.0,18.2349,18.4089,18.2349,18.3146,85900.0
2009-03-06 14:05:00,25.24,25.37,25.2,25.34,58600.0,18.3074,18.4017,18.2784,18.3799,58600.0
2009-03-06 14:10:00,25.36,25.36,25.22,25.27,52200.0,18.3944,18.3944,18.2929,18.3291,52200.0
2009-03-06 14:15:00,25.28,25.28,25.05,25.14,76600.0,18.3364,18.3364,18.1696,18.2349,76600.0
2009-03-06 14:20:00,25.14,25.19,25.07,25.09,51200.0,18.2349,18.2711,18.1841,18.1986,51200.0
2009-03-06 14:25:00,25.07,25.26,25.04,25.24,49100.0,18.1841,18.3219,18.1623,18.3074,49100.0
2009-03-06 14:30:00,25.26,25.27,25.07,25.18,37200.0,18.3219,18.3291,18.1841,18.2639,37200.0
2009-03-06 14:35:00,25.18,25.25,25.07,25.16,45000.0,18.2639,18.3146,18.1841,18.2494,45000.0
2009-03-06 14:40:00,25.15,25.15,25.01,25.04,80900.0,18.2421,18.2421,18.1406,18.1623,80900.0
2009-03-06 14:45:00,25.05,25.13,25.02,25.03,47500.0,18.1696,18.2276,18.1478,18.1551,47500.0
2009-03-06 14:50:00,25.03,25.06,25.0,25.03,102000.0,18.1551,18.1768,18.1333,18.1551,102000.0
2009-03-06 14:55:00,25.03,25.05,24.92,24.96,82600.0,18.1551,18.1696,18.0753,18.1043,82600.0
2009-03-06 15:00:00,24.95,24.98,24.82,24.86,99100.0,18.097,18.1188,18.0027,18.0318,99100.0
2009-03-06 15:05:00,24.86,24.88,24.76,24.84,78600.0,18.0318,18.0463,17.9592,18.0173,78600.0
2009-03-06 15:10:00,24.85,24.92,24.73,24.74,119600.0,18.0245,18.0753,17.9375,17.9447,119600.0
2009-03-06 15:15:00,24.75,24.97,24.72,24.92,107600.0,17.952,18.1115,17.9302,18.0753,107600.0
2009-03-06 15:20:00,24.93,24.93,24.69,24.69,72400.0,18.0825,18.0825,17.9085,17.9085,72400.0
2009-03-06 15:25:00,24.7,24.75,24.62,24.64,87400.0,17.9157,17.952,17.8577,17.8722,87400.0
2009-03-06 15:30:00,24.64,24.94,24.64,24.93,115500.0,17.8722,18.0898,17.8722,18.0825,115500.0
2009-03-06 15:35:00,24.93,24.97,24.82,24.86,186400.0,18.0825,18.1115,18.0027,18.0318,186400.0
2009-03-06 15:40:00,24.86,25.17,24.84,25.11,222700.0,18.0318,18.2566,18.0173,18.2131,222700.0
2009-03-06 15:45:00,25.12,25.31,25.1,25.22,358100.0,18.2203,18.3582,18.2058,18.2929,358100.0
2009-03-06 15:50:00,25.21,25.48,25.21,25.46,322500.0,18.2856,18.4815,18.2856,18.467,322500.0
2009-03-06 15:55:00,25.46,25.54,25.43,25.51,312600.0,18.467,18.525,18.4452,18.5032,312600.0
2009-03-09 09:30:00,25.12,25.32,25.03,25.32,47200.0,18.2203,18.3654,18.1551,18.3654,47200.0
2009-03-09 09:35:00,25.32,25.89,25.31,25.74,87900.0,18.3654,18.7789,18.3582,18.6701,87900.0
2009-03-09 09:40:00,25.74,26.0,25.68,25.95,56800.0,18.6701,18.8586,18.6265,18.8224,56800.0
2009-03-09 09:45:00,25.92,26.11,25.9,26.1,69500.0,18.8006,18.9384,18.7861,18.9312,69500.0
2009-03-09 09:50:00,26.1,26.44,26.0,26.04,137100.0,18.9312,19.1778,18.8586,18.8877,137100.0
2009-03-09 09:55:00,26.07,26.16,26.01,26.03,54000.0,18.9094,18.9747,18.8659,18.8804,54000.0
2009-03-09 10:00:00,26.01,26.27,25.91,26.25,33800.0,18.8659,19.0545,18.7934,19.04,33800.0
2009-03-09 10:05:00,26.26,26.51,26.26,26.27,59700.0,19.0472,19.2286,19.0472,19.0545,59700.0
2009-03-09 10:10:00,26.26,26.56,26.23,26.44,64300.0,19.0472,19.2648,19.0255,19.1778,64300.0
2009-03-09 10:15:00,26.44,26.47,26.27,26.32,89600.0,19.1778,19.1995,19.0545,19.0907,89600.0
2009-03-09 10:20:00,26.33,26.37,26.14,26.19,55700.0,19.098,19.127,18.9602,18.9965,55700.0
2009-03-09 10:25:00,26.21,26.38,26.2,26.23,81000.0,19.011,19.1343,19.0037,19.0255,81000.0
2009-03-09 10:30:00,26.28,26.47,26.15,26.26,80700.0,19.0617,19.1995,18.9674,19.0472,80700.0
2009-03-09 10:35:00,26.25,26.26,26.03,26.17,69100.0,19.04,19.0472,18.8804,18.9819,69100.0
2009-03-09 10:40:00,26.17,26.39,26.07,26.37,67100.0,18.9819,19.1415,18.9094,19.127,67100.0
2009-03-09 10:45:00,26.38,26.38,26.04,26.06,55200.0,19.1343,19.1343,18.8877,18.9022,55200.0
2009-03-09 10:50:00,26.05,26.2,25.97,26.18,50100.0,18.8949,19.0037,18.8369,18.9892,50100.0
2009-03-09 10:55:00,26.18,26.19,25.95,26.07,70900.0,18.9892,18.9965,18.8224,18.9094,70900.0
2009-03-09 11:00:00,26.06,26.29,26.05,26.1,76000.0,18.9022,19.069,18.8949,18.9312,76000.0
2009-03-09 11:05:00,26.1,26.15,26.01,26.08,84000.0,18.9312,18.9674,18.8659,18.9167,84000.0
2009-03-09 11:10:00,26.09,26.29,26.08,26.29,45300.0,18.9239,19.069,18.9167,19.069,45300.0
2009-03-09 11:15:00,26.27,26.32,25.99,26.0,40200.0,19.0545,19.0907,18.8514,18.8586,40200.0
2009-03-09 11:20:00,26.02,26.12,25.95,26.05,40700.0,18.8731,18.9457,18.8224,18.8949,40700.0
2009-03-09 11:25:00,26.03,26.18,25.98,26.01,53900.0,18.8804,18.9892,18.8441,18.8659,53900.0
2009-03-09 11:30:00,26.03,26.15,25.98,26.05,47300.0,18.8804,18.9674,18.8441,18.8949,47300.0
2009-03-09 11:35:00,26.05,26.18,25.95,26.08,63700.0,18.8949,18.9892,18.8224,18.9167,63700.0
2009-03-09 11:40:00,26.08,26.17,25.96,26.17,33600.0,18.9167,18.9819,18.8296,18.9819,33600.0
2009-03-09 11:45:00,26.16,26.31,26.11,26.2,44300.0,18.9747,19.0835,18.9384,19.0037,44300.0
2009-03-09 11:50:00,26.2,26.24,26.05,26.1,19200.0,19.0037,19.0327,18.8949,18.9312,19200.0
2009-03-09 11:55:00,26.08,26.09,26.0,26.07,27200.0,18.9167,18.9239,18.8586,18.9094,27200.0
2009-03-09 12:00:00,26.07,26.15,26.0,26.1,37700.0,18.9094,18.9674,18.8586,18.9312,37700.0
2009-03-09 12:05:00,26.1,26.12,26.02,26.11,32000.0,18.9312,18.9457,18.8731,18.9384,32000.0
2009-03-09 12:10:00,26.11,26.36,26.1,26.36,32600.0,18.9384,19.1198,18.9312,19.1198,32600.0
2009-03-09 12:15:00,26.34,26.46,26.31,26.45,63100.0,19.1053,19.1923,19.0835,19.185,63100.0
2009-03-09 12:20:00,26.45,26.51,26.41,26.43,36600.0,19.185,19.2286,19.156,19.1705,36600.0
2009-03-09 12:25:00,26.43,26.45,26.3,26.36,30800.0,19.1705,19.185,19.0762,19.1198,30800.0
2009-03-09 12:30:00,26.37,26.38,26.32,26.36,17000.0,19.127,19.1343,19.0907,19.1198,17000.0
2009-03-09 12:35:00,26.35,26.41,26.22,26.23,44600.0,19.1125,19.156,19.0182,19.0255,44600.0
2009-03-09 12:40:00,26.21,26.22,26.14,26.17,35600.0,19.011,19.0182,18.9602,18.9819,35600.0
2009-03-09 12:45:00,26.17,26.22,26.16,26.2,56000.0,18.9819,19.0182,18.9747,19.0037,56000.0
2009-03-09 12:50:00,26.19,26.33,26.17,26.31,129400.0,18.9965,19.098,18.9819,19.0835,129400.0
2009-03-09 12:55:00,26.3,26.37,26.29,26.35,19200.0,19.0762,19.127,19.069,19.1125,19200.0
2009-03-09 13:00:00,26.34,26.34,26.23,26.27,56200.0,19.1053,19.1053,19.0255,19.0545,56200.0
2009-03-09 13:05:00,26.27,26.27,26.05,26.09,55600.0,19.0545,19.0545,18.8949,18.9239,55600.0
2009-03-09 13:10:00,26.09,26.13,26.02,26.13,51300.0,18.9239,18.9529,18.8731,18.9529,51300.0
2009-03-09 13:15:00,26.12,26.19,26.08,26.11,51100.0,18.9457,18.9965,18.9167,18.9384,51100.0
2009-03-09 13:20:00,26.12,26.14,26.05,26.06,31000.0,18.9457,18.9602,18.8949,18.9022,31000.0
2009-03-09 13:25:00,26.05,26.14,26.01,26.09,47900.0,18.8949,18.9602,18.8659,18.9239,47900.0
2009-03-09 13:30:00,26.08,26.2,26.03,26.2,62800.0,18.9167,19.0037,18.8804,19.0037,62800.0
2009-03-09 13:35:00,26.19,26.2,26.06,26.06,42200.0,18.9965,19.0037,18.9022,18.9022,42200.0
2009-03-09 13:40:00,26.09,26.27,26.08,26.19,46600.0,18.9239,19.0545,18.9167,18.9965,46600.0
2009-03-09 13:45:00,26.19,26.28,26.13,26.28,34500.0,18.9965,19.0617,18.9529,19.0617,34500.0
2009-03-09 13:50:00,26.28,26.33,26.23,26.25,35000.0,19.0617,19.098,19.0255,19.04,35000.0
2009-03-09 13:55:00,26.25,26.28,26.13,26.18,40300.0,19.04,19.0617,18.9529,18.9892,40300.0
2009-03-09 14:00:00,26.18,26.38,26.11,26.32,115500.0,18.9892,19.1343,18.9384,19.0907,115500.0
2009-03-09 14:05:00,26.32,26.43,26.27,26.38,84800.0,19.0907,19.1705,19.0545,19.1343,84800.0
2009-03-09 14:10:00,26.39,26.44,26.25,26.32,92900.0,19.1415,19.1778,19.04,19.0907,92900.0
2009-03-09 14:15:00,26.32,26.37,26.18,26.28,78700.0,19.0907,19.127,18.9892,19.0617,78700.0
2009-03-09 14:20:00,26.27,26.27,26.21,26.23,145000.0,19.0545,19.0545,19.011,19.0255,145000.0
2009-03-09 14:25:00,26.23,26.34,26.22,26.3,134900.0,19.0255,19.1053,19.0182,19.0762,134900.0
2009-03-09 14:30:00,26.29,26.31,26.19,26.23,126200.0,19.069,19.0835,18.9965,19.0255,126200.0
2009-03-09 14:35:00,26.23,26.24,26.03,26.15,168400.0,19.0255,19.0327,18.8804,18.9674,168400.0
2009-03-09 14:40:00,26.16,26.19,26.0,26.04,91900.0,18.9747,18.9965,18.8586,18.8877,91900.0
2009-03-09 14:45:00,26.04,26.28,25.98,26.16,121700.0,18.8877,19.0617,18.8441,18.9747,121700.0
2009-03-09 14:50:00,26.15,26.25,26.14,26.17,88200.0,18.9674,19.04,18.9602,18.9819,88200.0
2009-03-09 14:55:00,26.17,26.2,26.14,26.16,77400.0,18.9819,19.0037,18.9602,18.9747,77400.0
2009-03-09 15:00:00,26.17,26.28,26.1,26.15,118100.0,18.9819,19.0617,18.9312,18.9674,118100.0
2009-03-09 15:05:00,26.14,26.15,26.04,26.12,113200.0,18.9602,18.9674,18.8877,18.9457,113200.0
2009-03-09 15:10:00,26.12,26.12,25.95,26.05,129200.0,18.9457,18.9457,18.8224,18.8949,129200.0
2009-03-09 15:15:00,26.05,26.05,25.8,25.92,169100.0,18.8949,18.8949,18.7136,18.8006,169100.0
2009-03-09 15:20:00,25.91,25.95,25.81,25.88,95500.0,18.7934,18.8224,18.7208,18.7716,95500.0
2009-03-09 15:25:00,25.88,25.95,25.78,25.9,142600.0,18.7716,18.8224,18.6991,18.7861,142600.0
2009-03-09 15:30:00,25.91,26.01,25.84,25.9,172200.0,18.7934,18.8659,18.7426,18.7861,172200.0
2009-03-09 15:35:00,25.9,26.02,25.77,25.78,210700.0,18.7861,18.8731,18.6918,18.6991,210700.0
2009-03-09 15:40:00,25.77,25.78,25.67,25.69,287600.0,18.6918,18.6991,18.6193,18.6338,287600.0
2009-03-09 15:45:00,25.69,25.73,25.6,25.62,196500.0,18.6338,18.6628,18.5685,18.583,196500.0
2009-03-09 15:50:00,25.62,25.79,25.61,25.75,261900.0,18.583,18.7063,18.5758,18.6773,261900.0
2009-03-09 15:55:00,25.75,25.84,25.7,25.82,275000.0,18.6773,18.7426,18.641,18.7281,275000.0
2009-03-10 09:30:00,26.79,26.79,26.41,26.55,106100.0,19.4317,19.4317,19.156,19.2576,106100.0
2009-03-10 09:35:00,26.55,26.86,26.48,26.7,71000.0,19.2576,19.4824,19.2068,19.3664,71000.0
2009-03-10 09:40:00,26.69,26.83,26.44,26.74,112900.0,19.3591,19.4607,19.1778,19.3954,112900.0
2009-03-10 09:45:00,26.75,26.81,26.65,26.73,139100.0,19.4026,19.4462,19.3301,19.3881,139100.0
2009-03-10 09:50:00,26.76,26.99,26.73,26.87,198500.0,19.4099,19.5767,19.3881,19.4897,198500.0
2009-03-10 09:55:00,26.87,26.96,26.72,26.72,95100.0,19.4897,19.555,19.3809,19.3809,95100.0
2009-03-10 10:00:00,26.71,27.23,26.71,27.19,198800.0,19.3736,19.7508,19.3736,19.7218,198800.0
2009-03-10 10:05:00,27.18,27.3,27.16,27.22,167600.0,19.7145,19.8016,19.7,19.7435,167600.0
2009-03-10 10:10:00,27.22,27.28,27.12,27.18,148400.0,19.7435,19.7871,19.671,19.7145,148400.0
2009-03-10 10:15:00,27.17,27.41,27.17,27.24,190800.0,19.7073,19.8814,19.7073,19.7581,190800.0
2009-03-10 10:20:00,27.24,27.27,27.06,27.09,82200.0,19.7581,19.7798,19.6275,19.6493,82200.0
2009-03-10 10:25:00,27.09,27.09,26.94,27.02,78900.0,19.6493,19.6493,19.5405,19.5985,78900.0
2009-03-10 10:30:00,27.02,27.11,27.0,27.06,108600.0,19.5985,19.6638,19.584,19.6275,108600.0
2009-03-10 10:35:00,27.03,27.11,27.01,27.07,82500.0,19.6057,19.6638,19.5912,19.6347,82500.0
2009-03-10 10:40:00,27.08,27.19,27.01,27.01,106600.0,19.642,19.7218,19.5912,19.5912,106600.0
2009-03-10 10:45:00,27.01,27.21,27.0,27.1,98900.0,19.5912,19.7363,19.584,19.6565,98900.0
2009-03-10 10:50:00,27.08,27.25,27.04,27.16,93100.0,19.642,19.7653,19.613,19.7,93100.0
2009-03-10 10:55:00,27.14,27.15,27.02,27.05,94800.0,19.6855,19.6928,19.5985,19.6202,94800.0
2009-03-10 11:00:00,27.04,27.1,26.94,26.95,66200.0,19.613,19.6565,19.5405,19.5477,66200.0
2009-03-10 11:05:00,26.93,27.05,26.93,26.93,74000.0,19.5332,19.6202,19.5332,19.5332,74000.0
2009-03-10 11:10:00,26.94,27.09,26.91,27.06,84900.0,19.5405,19.6493,19.5187,19.6275,84900.0
2009-03-10 11:15:00,27.06,27.15,26.98,27.07,61100.0,19.6275,19.6928,19.5695,19.6347,61100.0
2009-03-10 11:20:00,27.06,27.12,26.98,27.0,94200.0,19.6275,19.671,19.5695,19.584,94200.0
2009-03-10 11:25:00,27.0,27.22,27.0,27.18,177800.0,19.584,19.7435,19.584,19.7145,177800.0
2009-03-10 11:30:00,27.18,27.27,27.18,27.21,75100.0,19.7145,19.7798,19.7145,19.7363,75100.0
2009-03-10 11:35:00,27.2,27.22,27.03,27.04,206400.0,19.729,19.7435,19.6057,19.613,206400.0
2009-03-10 11:40:00,27.06,27.12,27.04,27.07,41700.0,19.6275,19.671,19.613,19.6347,41700.0
2009-03-10 11:45:00,27.08,27.14,27.02,27.07,94100.0,19.642,19.6855,19.5985,19.6347,94100.0
2009-03-10 11:50:00,27.08,27.29,27.08,27.14,51200.0,19.642,19.7943,19.642,19.6855,51200.0
2009-03-10 11:55:00,27.13,27.47,27.13,27.47,145500.0,19.6783,19.9249,19.6783,19.9249,145500.0
2009-03-10 12:00:00,27.47,27.5,27.32,27.37,136700.0,19.9249,19.9466,19.8161,19.8523,136700.0
2009-03-10 12:05:00,27.37,27.44,27.35,27.38,180600.0,19.8523,19.9031,19.8378,19.8596,180600.0
2009-03-10 12:10:00,27.37,27.39,27.29,27.33,62400.0,19.8523,19.8669,19.7943,19.8233,62400.0
2009-03-10 12:15:00,27.33,27.36,27.26,27.31,94600.0,19.8233,19.8451,19.7726,19.8088,94600.0
2009-03-10 12:20:00,27.32,27.32,27.25,27.28,50600.0,19.8161,19.8161,19.7653,19.7871,50600.0
2009-03-10 12:25:00,27.28,27.4,27.27,27.4,144700.0,19.7871,19.8741,19.7798,19.8741,144700.0
2009-03-10 12:30:00,27.38,27.47,27.35,27.38,194100.0,19.8596,19.9249,19.8378,19.8596,194100.0
2009-03-10 12:35:00,27.38,27.45,27.31,27.31,108300.0,19.8596,19.9104,19.8088,19.8088,108300.0
2009-03-10 12:40:00,27.31,27.42,27.31,27.34,83600.0,19.8088,19.8886,19.8088,19.8306,83600.0
2009-03-10 12:45:00,27.35,27.44,27.31,27.44,72900.0,19.8378,19.9031,19.8088,19.9031,72900.0
2009-03-10 12:50:00,27.43,27.46,27.25,27.26,66100.0,19.8959,19.9176,19.7653,19.7726,66100.0
2009-03-10 12:55:00,27.26,27.29,27.24,27.26,62200.0,19.7726,19.7943,19.7581,19.7726,62200.0
2009-03-10 13:00:00,27.25,27.31,27.25,27.27,33200.0,19.7653,19.8088,19.7653,19.7798,33200.0
2009-03-10 13:05:00,27.27,27.32,27.25,27.29,27900.0,19.7798,19.8161,19.7653,19.7943,27900.0
2009-03-10 13:10:00,27.29,27.36,27.25,27.36,41400.0,19.7943,19.8451,19.7653,19.8451,41400.0
2009-03-10 13:15:00,27.34,27.35,27.22,27.24,223900.0,19.8306,19.8378,19.7435,19.7581,223900.0
2009-03-10 13:20:00,27.24,27.45,27.24,27.39,111300.0,19.7581,19.9104,19.7581,19.8669,111300.0
2009-03-10 13:25:00,27.4,27.42,27.35,27.39,48700.0,19.8741,19.8886,19.8378,19.8669,48700.0
2009-03-10 13:30:00,27.38,27.5,27.35,27.5,140900.0,19.8596,19.9466,19.8378,19.9466,140900.0
2009-03-10 13:35:00,27.49,27.49,27.37,27.39,142400.0,19.9394,19.9394,19.8523,19.8669,142400.0
2009-03-10 13:40:00,27.38,27.5,27.35,27.42,144900.0,19.8596,19.9466,19.8378,19.8886,144900.0
2009-03-10 13:45:00,27.42,27.56,27.38,27.51,107100.0,19.8886,19.9902,19.8596,19.9539,107100.0
2009-03-10 13:50:00,27.51,27.58,27.41,27.42,53400.0,19.9539,20.0047,19.8814,19.8886,53400.0
2009-03-10 13:55:00,27.43,27.46,27.37,27.44,75000.0,19.8959,19.9176,19.8523,19.9031,75000.0
2009-03-10 14:00:00,27.44,27.45,27.32,27.42,145000.0,19.9031,19.9104,19.8161,19.8886,145000.0
2009-03-10 14:05:00,27.43,27.48,27.26,27.3,110400.0,19.8959,19.9321,19.7726,19.8016,110400.0
2009-03-10 14:10:00,27.31,27.34,27.14,27.16,93500.0,19.8088,19.8306,19.6855,19.7,93500.0
2009-03-10 14:15:00,27.15,27.23,27.05,27.19,138900.0,19.6928,19.7508,19.6202,19.7218,138900.0
2009-03-10 14:20:00,27.2,27.25,27.06,27.17,93400.0,19.729,19.7653,19.6275,19.7073,93400.0
2009-03-10 14:25:00,27.16,27.24,27.09,27.13,112100.0,19.7,19.7581,19.6493,19.6783,112100.0
2009-03-10 14:30:00,27.12,27.28,27.09,27.22,73300.0,19.671,19.7871,19.6493,19.7435,73300.0
2009-03-10 14:35:00,27.22,27.31,27.14,27.17,89800.0,19.7435,19.8088,19.6855,19.7073,89800.0
2009-03-10 14:40:00,27.17,27.26,27.13,27.26,99200.0,19.7073,19.7726,19.6783,19.7726,99200.0
2009-03-10 14:45:00,27.27,27.34,27.05,27.07,82000.0,19.7798,19.8306,19.6202,19.6347,82000.0
2009-03-10 14:50:00,27.06,27.13,27.03,27.09,89700.0,19.6275,19.6783,19.6057,19.6493,89700.0
2009-03-10 14:55:00,27.08,27.18,27.08,27.15,181300.0,19.642,19.7145,19.642,19.6928,181300.0
2009-03-10 15:00:00,27.14,27.38,27.12,27.38,232700.0,19.6855,19.8596,19.671,19.8596,232700.0
2009-03-10 15:05:00,27.38,27.61,27.37,27.57,199600.0,19.8596,20.0264,19.8523,19.9974,199600.0
2009-03-10 15:10:00,27.57,27.75,27.54,27.55,241100.0,19.9974,20.128,19.9757,19.9829,241100.0
2009-03-10 15:15:00,27.54,27.55,27.32,27.47,143700.0,19.9757,19.9829,19.8161,19.9249,143700.0
2009-03-10 15:20:00,27.47,27.61,27.45,27.6,127300.0,19.9249,20.0264,19.9104,20.0192,127300.0
2009-03-10 15:25:00,27.59,27.86,27.56,27.83,180900.0,20.0119,20.2078,19.9902,20.186,180900.0
2009-03-10 15:30:00,27.83,27.88,27.74,27.85,249700.0,20.186,20.2223,20.1207,20.2005,249700.0
2009-03-10 15:35:00,27.85,27.88,27.68,27.81,249100.0,20.2005,20.2223,20.0772,20.1715,249100.0
2009-03-10 15:40:00,27.81,27.91,27.67,27.79,165400.0,20.1715,20.244,20.0699,20.157,165400.0
2009-03-10 15:45:00,27.79,27.79,27.61,27.69,273300.0,20.157,20.157,20.0264,20.0844,273300.0
2009-03-10 15:50:00,27.69,27.77,27.63,27.66,282800.0,20.0844,20.1425,20.0409,20.0627,282800.0
2009-03-10 15:55:00,27.67,27.83,27.66,27.82,304600.0,20.0699,20.186,20.0627,20.1787,304600.0
2009-03-11 09:30:00,28.02,28.3,28.01,28.03,200300.0,20.3238,20.5269,20.3166,20.3311,200300.0
2009-03-11 09:35:00,28.02,28.07,27.43,27.7,278800.0,20.3238,20.3601,19.8959,20.0917,278800.0
2009-03-11 09:40:00,27.73,27.8,27.61,27.8,152700.0,20.1135,20.1642,20.0264,20.1642,152700.0
2009-03-11 09:45:00,27.8,28.47,27.8,28.44,210600.0,20.1642,20.6502,20.1642,20.6284,210600.0
2009-03-11 09:50:00,28.45,28.77,28.44,28.75,241500.0,20.6357,20.8678,20.6284,20.8533,241500.0
2009-03-11 09:55:00,28.76,28.82,28.53,28.82,171100.0,20.8606,20.9041,20.6937,20.9041,171100.0
2009-03-11 10:00:00,28.82,29.07,28.78,28.99,210600.0,20.9041,21.0854,20.8751,21.0274,210600.0
2009-03-11 10:05:00,28.99,29.17,28.92,28.97,181900.0,21.0274,21.1579,20.9766,21.0129,181900.0
2009-03-11 10:10:00,28.98,29.07,28.88,29.01,106300.0,21.0201,21.0854,20.9476,21.0419,106300.0
2009-03-11 10:15:00,29.01,29.02,28.72,28.81,114800.0,21.0419,21.0491,20.8315,20.8968,114800.0
2009-03-11 10:20:00,28.81,29.07,28.79,28.91,87100.0,20.8968,21.0854,20.8823,20.9694,87100.0
2009-03-11 10:25:00,28.91,29.16,28.91,29.0,96100.0,20.9694,21.1507,20.9694,21.0346,96100.0
2009-03-11 10:30:00,29.0,29.1,28.85,28.98,76800.0,21.0346,21.1072,20.9258,21.0201,76800.0
2009-03-11 10:35:00,28.98,28.99,28.58,28.79,120900.0,21.0201,21.0274,20.73,20.8823,120900.0
2009-03-11 10:40:00,28.79,28.79,28.41,28.48,108500.0,20.8823,20.8823,20.6067,20.6575,108500.0
2009-03-11 10:45:00,28.48,28.62,28.41,28.52,107900.0,20.6575,20.759,20.6067,20.6865,107900.0
2009-03-11 10:50:00,28.52,28.57,28.38,28.46,103100.0,20.6865,20.7227,20.5849,20.643,103100.0
2009-03-11 10:55:00,28.45,28.68,28.39,28.61,69300.0,20.6357,20.8025,20.5922,20.7518,69300.0
2009-03-11 11:00:00,28.59,28.75,28.59,28.75,49100.0,20.7372,20.8533,20.7372,20.8533,49100.0
2009-03-11 11:05:00,28.74,29.0,28.7,28.99,105500.0,20.846,21.0346,20.817,21.0274,105500.0
2009-03-11 11:10:00,29.01,29.05,28.88,29.01,110000.0,21.0419,21.0709,20.9476,21.0419,110000.0
2009-03-11 11:15:00,29.02,29.05,28.94,29.0,71200.0,21.0491,21.0709,20.9911,21.0346,71200.0
2009-03-11 11:20:00,28.98,29.0,28.75,28.93,92000.0,21.0201,21.0346,20.8533,20.9839,92000.0
2009-03-11 11:25:00,28.92,29.03,28.83,28.97,92600.0,20.9766,21.0564,20.9113,21.0129,92600.0
2009-03-11 11:30:00,28.96,29.0,28.9,28.91,68900.0,21.0056,21.0346,20.9621,20.9694,68900.0
2009-03-11 11:35:00,28.91,29.0,28.82,28.93,55900.0,20.9694,21.0346,20.9041,20.9839,55900.0
2009-03-11 11:40:00,28.94,28.96,28.76,28.79,41200.0,20.9911,21.0056,20.8606,20.8823,41200.0
2009-03-11 11:45:00,28.77,28.82,28.71,28.77,70800.0,20.8678,20.9041,20.8243,20.8678,70800.0
2009-03-11 11:50:00,28.78,29.0,28.76,29.0,51000.0,20.8751,21.0346,20.8606,21.0346,51000.0
2009-03-11 11:55:00,28.99,29.02,28.87,29.0,46500.0,21.0274,21.0491,20.9403,21.0346,46500.0
2009-03-11 12:00:00,29.01,29.1,29.01,29.05,35400.0,21.0419,21.1072,21.0419,21.0709,35400.0
2009-03-11 12:05:00,29.05,29.09,28.96,29.0,72300.0,21.0709,21.0999,21.0056,21.0346,72300.0
2009-03-11 12:10:00,29.0,29.05,28.93,29.02,31400.0,21.0346,21.0709,20.9839,21.0491,31400.0
2009-03-11 12:15:00,29.03,29.06,28.89,28.9,42500.0,21.0564,21.0782,20.9548,20.9621,42500.0
2009-03-11 12:20:00,28.89,28.91,28.78,28.87,56700.0,20.9548,20.9694,20.8751,20.9403,56700.0
2009-03-11 12:25:00,28.87,28.89,28.77,28.8,23600.0,20.9403,20.9548,20.8678,20.8896,23600.0
2009-03-11 12:30:00,28.79,28.82,28.73,28.81,32700.0,20.8823,20.9041,20.8388,20.8968,32700.0
2009-03-11 12:35:00,28.79,28.82,28.56,28.57,59000.0,20.8823,20.9041,20.7155,20.7227,59000.0
2009-03-11 12:40:00,28.57,28.64,28.5,28.51,35100.0,20.7227,20.7735,20.672,20.6792,35100.0
2009-03-11 12:45:00,28.5,28.6,28.48,28.51,40800.0,20.672,20.7445,20.6575,20.6792,40800.0
2009-03-11 12:50:00,28.52,28.57,28.46,28.51,42600.0,20.6865,20.7227,20.643,20.6792,42600.0
2009-03-11 12:55:00,28.5,28.53,28.36,28.36,58100.0,20.672,20.6937,20.5704,20.5704,58100.0
2009-03-11 13:00:00,28.36,28.42,28.32,28.35,50700.0,20.5704,20.6139,20.5414,20.5632,50700.0
2009-03-11 13:05:00,28.36,28.44,28.29,28.31,43800.0,20.5704,20.6284,20.5196,20.5342,43800.0
2009-03-11 13:10:00,28.31,28.36,28.27,28.31,63500.0,20.5342,20.5704,20.5051,20.5342,63500.0
2009-03-11 13:15:00,28.32,28.6,28.31,28.55,87300.0,20.5414,20.7445,20.5342,20.7082,87300.0
2009-03-11 13:20:00,28.55,28.58,28.5,28.5,36000.0,20.7082,20.73,20.672,20.672,36000.0
2009-03-11 13:25:00,28.51,28.53,28.35,28.41,36900.0,20.6792,20.6937,20.5632,20.6067,36900.0
2009-03-11 13:30:00,28.42,28.48,28.39,28.44,39400.0,20.6139,20.6575,20.5922,20.6284,39400.0
2009-03-11 13:35:00,28.44,28.7,28.44,28.7,70800.0,20.6284,20.817,20.6284,20.817,70800.0
2009-03-11 13:40:00,28.71,28.79,28.61,28.79,89800.0,20.8243,20.8823,20.7518,20.8823,89800.0
2009-03-11 13:45:00,28.79,28.82,28.69,28.69,62700.0,20.8823,20.9041,20.8098,20.8098,62700.0
2009-03-11 13:50:00,28.7,28.73,28.5,28.5,38500.0,20.817,20.8388,20.672,20.672,38500.0
2009-03-11 13:55:00,28.5,28.65,28.5,28.63,56700.0,20.672,20.7808,20.672,20.7663,56700.0
2009-03-11 14:00:00,28.65,28.74,28.59,28.65,63800.0,20.7808,20.846,20.7372,20.7808,63800.0
2009-03-11 14:05:00,28.65,28.65,28.38,28.38,71500.0,20.7808,20.7808,20.5849,20.5849,71500.0
2009-03-11 14:10:00,28.36,28.42,28.23,28.34,104200.0,20.5704,20.6139,20.4761,20.5559,104200.0
2009-03-11 14:15:00,28.34,28.34,28.1,28.16,60400.0,20.5559,20.5559,20.3818,20.4254,60400.0
2009-03-11 14:20:00,28.15,28.2,28.06,28.09,40300.0,20.4181,20.4544,20.3528,20.3746,40300.0
2009-03-11 14:25:00,28.07,28.16,27.98,28.15,64800.0,20.3601,20.4254,20.2948,20.4181,64800.0
2009-03-11 14:30:00,28.15,28.28,28.15,28.24,57900.0,20.4181,20.5124,20.4181,20.4834,57900.0
2009-03-11 14:35:00,28.23,28.35,28.18,28.3,79000.0,20.4761,20.5632,20.4399,20.5269,79000.0
2009-03-11 14:40:00,28.29,28.5,28.23,28.48,86700.0,20.5196,20.672,20.4761,20.6575,86700.0
2009-03-11 14:45:00,28.47,28.62,28.38,28.45,67000.0,20.6502,20.759,20.5849,20.6357,67000.0
2009-03-11 14:50:00,28.46,28.49,28.33,28.38,63900.0,20.643,20.6647,20.5487,20.5849,63900.0
2009-03-11 14:55:00,28.38,28.43,28.32,28.34,55500.0,20.5849,20.6212,20.5414,20.5559,55500.0
2009-03-11 15:00:00,28.35,28.57,28.33,28.56,78800.0,20.5632,20.7227,20.5487,20.7155,78800.0
2009-03-11 15:05:00,28.56,28.66,28.46,28.64,96200.0,20.7155,20.788,20.643,20.7735,96200.0
2009-03-11 15:10:00,28.62,28.8,28.6,28.76,73300.0,20.759,20.8896,20.7445,20.8606,73300.0
2009-03-11 15:15:00,28.76,28.77,28.64,28.73,93800.0,20.8606,20.8678,20.7735,20.8388,93800.0
2009-03-11 15:20:00,28.73,28.94,28.72,28.92,153600.0,20.8388,20.9911,20.8315,20.9766,153600.0
2009-03-11 15:25:00,28.93,29.0,28.86,28.91,140900.0,20.9839,21.0346,20.9331,20.9694,140900.0
2009-03-11 15:30:00,28.9,29.02,28.83,29.01,139800.0,20.9621,21.0491,20.9113,21.0419,139800.0
2009-03-11 15:35:00,29.0,29.09,28.91,29.07,152000.0,21.0346,21.0999,20.9694,21.0854,152000.0
2009-03-11 15:40:00,29.07,29.09,28.96,29.0,145000.0,21.0854,21.0999,21.0056,21.0346,145000.0
2009-03-11 15:45:00,29.0,29.0,28.71,28.81,214100.0,21.0346,21.0346,20.8243,20.8968,214100.0
2009-03-11 15:50:00,28.81,28.87,28.72,28.74,232400.0,20.8968,20.9403,20.8315,20.846,232400.0
2009-03-11 15:55:00,28.74,28.74,28.58,28.63,264400.0,20.846,20.846,20.73,20.7663,264400.0
2009-03-12 09:30:00,28.63,28.69,28.5,28.67,46600.0,20.7663,20.8098,20.672,20.7953,46600.0
2009-03-12 09:35:00,28.65,28.75,27.9,28.11,64900.0,20.7808,20.8533,20.2368,20.3891,64900.0
2009-03-12 09:40:00,28.1,28.12,27.72,27.96,95700.0,20.3818,20.3963,20.1062,20.2803,95700.0
2009-03-12 09:45:00,27.96,28.06,27.86,28.0,83500.0,20.2803,20.3528,20.2078,20.3093,83500.0
2009-03-12 09:50:00,27.99,28.14,27.91,28.14,69200.0,20.302,20.4108,20.244,20.4108,69200.0
2009-03-12 09:55:00,28.12,28.27,28.08,28.17,27500.0,20.3963,20.5051,20.3673,20.4326,27500.0
2009-03-12 10:00:00,28.23,28.45,28.19,28.35,42600.0,20.4761,20.6357,20.4471,20.5632,42600.0
2009-03-12 10:05:00,28.35,28.5,28.24,28.47,53500.0,20.5632,20.672,20.4834,20.6502,53500.0
2009-03-12 10:10:00,28.47,28.54,28.38,28.41,61100.0,20.6502,20.701,20.5849,20.6067,61100.0
2009-03-12 10:15:00,28.39,28.61,28.32,28.57,115700.0,20.5922,20.7518,20.5414,20.7227,115700.0
2009-03-12 10:20:00,28.58,28.84,28.57,28.73,79200.0,20.73,20.9186,20.7227,20.8388,79200.0
2009-03-12 10:25:00,28.73,28.82,28.62,28.62,37600.0,20.8388,20.9041,20.759,20.759,37600.0
2009-03-12 10:30:00,28.63,28.78,28.41,28.5,25800.0,20.7663,20.8751,20.6067,20.672,25800.0
2009-03-12 10:35:00,28.5,28.57,28.36,28.48,34300.0,20.672,20.7227,20.5704,20.6575,34300.0
2009-03-12 10:40:00,28.48,28.83,28.48,28.76,51100.0,20.6575,20.9113,20.6575,20.8606,51100.0
2009-03-12 10:45:00,28.75,28.98,28.6,28.75,49900.0,20.8533,21.0201,20.7445,20.8533,49900.0
2009-03-12 10:50:00,28.75,29.01,28.75,28.84,82600.0,20.8533,21.0419,20.8533,20.9186,82600.0
2009-03-12 10:55:00,28.83,28.9,28.78,28.82,48800.0,20.9113,20.9621,20.8751,20.9041,48800.0
2009-03-12 11:00:00,28.82,28.9,28.68,28.7,76300.0,20.9041,20.9621,20.8025,20.817,76300.0
2009-03-12 11:05:00,28.71,28.76,28.58,28.68,58700.0,20.8243,20.8606,20.73,20.8025,58700.0
2009-03-12 11:10:00,28.7,28.78,28.63,28.68,50400.0,20.817,20.8751,20.7663,20.8025,50400.0
2009-03-12 11:15:00,28.67,28.8,28.65,28.69,51700.0,20.7953,20.8896,20.7808,20.8098,51700.0
2009-03-12 11:20:00,28.69,28.72,28.4,28.49,77400.0,20.8098,20.8315,20.5994,20.6647,77400.0
2009-03-12 11:25:00,28.49,28.61,28.42,28.53,64300.0,20.6647,20.7518,20.6139,20.6937,64300.0
2009-03-12 11:30:00,28.53,28.62,28.45,28.62,42000.0,20.6937,20.759,20.6357,20.759,42000.0
2009-03-12 11:35:00,28.61,28.63,28.56,28.62,29600.0,20.7518,20.7663,20.7155,20.759,29600.0
2009-03-12 11:40:00,28.63,28.88,28.63,28.85,50000.0,20.7663,20.9476,20.7663,20.9258,50000.0
2009-03-12 11:45:00,28.84,28.9,28.65,28.65,46800.0,20.9186,20.9621,20.7808,20.7808,46800.0
2009-03-12 11:50:00,28.65,28.75,28.61,28.63,79900.0,20.7808,20.8533,20.7518,20.7663,79900.0
2009-03-12 11:55:00,28.62,28.72,28.53,28.72,55700.0,20.759,20.8315,20.6937,20.8315,55700.0
2009-03-12 12:00:00,28.71,28.74,28.67,28.67,36500.0,20.8243,20.846,20.7953,20.7953,36500.0
2009-03-12 12:05:00,28.67,28.96,28.65,28.89,67000.0,20.7953,21.0056,20.7808,20.9548,67000.0
2009-03-12 12:10:00,28.9,28.9,28.75,28.87,45200.0,20.9621,20.9621,20.8533,20.9403,45200.0
2009-03-12 12:15:00,28.87,28.97,28.83,28.93,35600.0,20.9403,21.0129,20.9113,20.9839,35600.0
2009-03-12 12:20:00,28.93,29.0,28.8,28.85,55600.0,20.9839,21.0346,20.8896,20.9258,55600.0
2009-03-12 12:25:00,28.8,28.93,28.72,28.93,52200.0,20.8896,20.9839,20.8315,20.9839,52200.0
2009-03-12 12:30:00,28.93,29.01,28.85,29.01,34100.0,20.9839,21.0419,20.9258,21.0419,34100.0
2009-03-12 12:35:00,29.0,29.08,28.98,29.08,54400.0,21.0346,21.0927,21.0201,21.0927,54400.0
2009-03-12 12:40:00,29.08,29.1,29.04,29.08,40700.0,21.0927,21.1072,21.0636,21.0927,40700.0
2009-03-12 12:45:00,29.08,29.1,29.03,29.09,41500.0,21.0927,21.1072,21.0564,21.0999,41500.0
2009-03-12 12:50:00,29.1,29.21,29.03,29.2,54300.0,21.1072,21.187,21.0564,21.1797,54300.0
2009-03-12 12:55:00,29.19,29.38,29.18,29.37,61800.0,21.1724,21.3103,21.1652,21.303,61800.0
2009-03-12 13:00:00,29.37,29.55,29.37,29.55,167100.0,21.303,21.4336,21.303,21.4336,167100.0
2009-03-12 13:05:00,29.51,29.62,29.46,29.58,106100.0,21.4046,21.4843,21.3683,21.4553,106100.0
2009-03-12 13:10:00,29.58,29.68,29.49,29.54,82900.0,21.4553,21.5279,21.39,21.4263,82900.0
2009-03-12 13:15:00,29.54,29.6,29.45,29.59,39300.0,21.4263,21.4698,21.361,21.4626,39300.0
2009-03-12 13:20:00,29.58,29.59,29.49,29.53,53000.0,21.4553,21.4626,21.39,21.4191,53000.0
2009-03-12 13:25:00,29.5,29.51,29.27,29.28,64100.0,21.3973,21.4046,21.2305,21.2377,64100.0
2009-03-12 13:30:00,29.28,29.41,29.2,29.2,216300.0,21.2377,21.332,21.1797,21.1797,216300.0
2009-03-12 13:35:00,29.21,29.26,29.16,29.24,97300.0,21.187,21.2232,21.1507,21.2087,97300.0
2009-03-12 13:40:00,29.23,29.29,29.19,29.24,93000.0,21.2015,21.245,21.1724,21.2087,93000.0
2009-03-12 13:45:00,29.24,29.27,29.2,29.2,69800.0,21.2087,21.2305,21.1797,21.1797,69800.0
2009-03-12 13:50:00,29.2,29.28,29.12,29.27,61300.0,21.1797,21.2377,21.1217,21.2305,61300.0
2009-03-12 13:55:00,29.27,29.27,29.13,29.23,29900.0,21.2305,21.2305,21.1289,21.2015,29900.0
2009-03-12 14:00:00,29.23,29.25,29.16,29.2,33500.0,21.2015,21.216,21.1507,21.1797,33500.0
2009-03-12 14:05:00,29.2,29.26,29.1,29.16,54400.0,21.1797,21.2232,21.1072,21.1507,54400.0
2009-03-12 14:10:00,29.17,29.47,29.15,29.42,79900.0,21.1579,21.3755,21.1434,21.3393,79900.0
2009-03-12 14:15:00,29.43,29.47,29.42,29.45,60000.0,21.3465,21.3755,21.3393,21.361,60000.0
2009-03-12 14:20:00,29.44,29.49,29.36,29.37,63300.0,21.3538,21.39,21.2958,21.303,63300.0
2009-03-12 14:25:00,29.37,29.43,29.35,29.4,28800.0,21.303,21.3465,21.2885,21.3248,28800.0
2009-03-12 14:30:00,29.39,29.47,29.34,29.46,47400.0,21.3175,21.3755,21.2812,21.3683,47400.0
2009-03-12 14:35:00,29.45,29.5,29.36,29.42,77800.0,21.361,21.3973,21.2958,21.3393,77800.0
2009-03-12 14:40:00,29.42,29.56,29.41,29.52,53300.0,21.3393,21.4408,21.332,21.4118,53300.0
2009-03-12 14:45:00,29.52,29.64,29.5,29.62,65400.0,21.4118,21.4988,21.3973,21.4843,65400.0
2009-03-12 14:50:00,29.63,29.65,29.49,29.5,103700.0,21.4916,21.5061,21.39,21.3973,103700.0
2009-03-12 14:55:00,29.5,29.53,29.38,29.38,75500.0,21.3973,21.4191,21.3103,21.3103,75500.0
2009-03-12 15:00:00,29.39,29.47,29.34,29.38,73000.0,21.3175,21.3755,21.2812,21.3103,73000.0
2009-03-12 15:05:00,29.38,29.55,29.34,29.54,48300.0,21.3103,21.4336,21.2812,21.4263,48300.0
2009-03-12 15:10:00,29.55,29.76,29.52,29.76,132700.0,21.4336,21.5859,21.4118,21.5859,132700.0
2009-03-12 15:15:00,29.77,29.83,29.66,29.8,96100.0,21.5931,21.6367,21.5134,21.6149,96100.0
2009-03-12 15:20:00,29.8,29.82,29.61,29.66,128300.0,21.6149,21.6294,21.4771,21.5134,128300.0
2009-03-12 15:25:00,29.65,29.7,29.56,29.67,81200.0,21.5061,21.5424,21.4408,21.5206,81200.0
2009-03-12 15:30:00,29.67,29.74,29.58,29.68,74000.0,21.5206,21.5714,21.4553,21.5279,74000.0
2009-03-12 15:35:00,29.7,29.83,29.61,29.8,50500.0,21.5424,21.6367,21.4771,21.6149,50500.0
2009-03-12 15:40:00,29.79,29.91,29.79,29.87,135100.0,21.6076,21.6947,21.6076,21.6657,135100.0
2009-03-12 15:45:00,29.86,30.0,29.85,29.94,133200.0,21.6584,21.76,21.6512,21.7164,133200.0
2009-03-12 15:50:00,29.94,29.97,29.86,29.88,135100.0,21.7164,21.7382,21.6584,21.6729,135100.0
2009-03-12 15:55:00,29.89,29.92,29.8,29.88,184000.0,21.6802,21.7019,21.6149,21.6729,184000.0
2009-03-13 09:30:00,30.02,30.05,29.83,29.86,126100.0,21.7745,21.7962,21.6367,21.6584,126100.0
2009-03-13 09:35:00,29.88,30.05,29.41,29.67,107300.0,21.6729,21.7962,21.332,21.5206,107300.0
2009-03-13 09:40:00,29.66,29.86,29.15,29.24,120300.0,21.5134,21.6584,21.1434,21.2087,120300.0
2009-03-13 09:45:00,29.27,29.76,29.21,29.53,65100.0,21.2305,21.5859,21.187,21.4191,65100.0
2009-03-13 09:50:00,29.55,29.76,29.45,29.75,38500.0,21.4336,21.5859,21.361,21.5786,38500.0
2009-03-13 09:55:00,29.76,29.96,29.65,29.96,31900.0,21.5859,21.731,21.5061,21.731,31900.0
2009-03-13 10:00:00,29.94,30.26,29.79,30.25,118800.0,21.7164,21.9486,21.6076,21.9413,118800.0
2009-03-13 10:05:00,30.26,30.49,30.19,30.47,104300.0,21.9486,22.1154,21.8978,22.1009,104300.0
2009-03-13 10:10:00,30.45,30.5,30.21,30.29,90400.0,22.0864,22.1226,21.9123,21.9703,90400.0
2009-03-13 10:15:00,30.27,30.29,30.12,30.2,42100.0,21.9558,21.9703,21.847,21.905,42100.0
2009-03-13 10:20:00,30.18,30.26,29.95,29.95,37700.0,21.8905,21.9486,21.7237,21.7237,37700.0
2009-03-13 10:25:00,29.95,29.96,29.68,29.68,65400.0,21.7237,21.731,21.5279,21.5279,65400.0
2009-03-13 10:30:00,29.72,29.74,29.54,29.6,75600.0,21.5569,21.5714,21.4263,21.4698,75600.0
2009-03-13 10:35:00,29.6,29.7,29.59,29.64,67500.0,21.4698,21.5424,21.4626,21.4988,67500.0
2009-03-13 10:40:00,29.64,29.9,29.64,29.85,54300.0,21.4988,21.6874,21.4988,21.6512,54300.0
2009-03-13 10:45:00,29.85,30.03,29.84,29.96,67700.0,21.6512,21.7817,21.6439,21.731,67700.0
2009-03-13 10:50:00,29.97,29.98,29.68,29.73,79000.0,21.7382,21.7455,21.5279,21.5641,79000.0
2009-03-13 10:55:00,29.73,29.77,29.43,29.58,84300.0,21.5641,21.5931,21.3465,21.4553,84300.0
2009-03-13 11:00:00,29.56,29.76,29.51,29.71,37000.0,21.4408,21.5859,21.4046,21.5496,37000.0
2009-03-13 11:05:00,29.69,29.69,29.28,29.4,53300.0,21.5351,21.5351,21.2377,21.3248,53300.0
2009-03-13 11:10:00,29.4,29.49,29.28,29.48,24800.0,21.3248,21.39,21.2377,21.3828,24800.0
2009-03-13 11:15:00,29.47,29.53,29.35,29.35,36800.0,21.3755,21.4191,21.2885,21.2885,36800.0
2009-03-13 11:20:00,29.35,29.52,29.29,29.5,28700.0,21.2885,21.4118,21.245,21.3973,28700.0
2009-03-13 11:25:00,29.51,29.52,29.37,29.46,22800.0,21.4046,21.4118,21.303,21.3683,22800.0
2009-03-13 11:30:00,29.48,29.48,29.24,29.26,59000.0,21.3828,21.3828,21.2087,21.2232,59000.0
2009-03-13 11:35:00,29.24,29.28,29.15,29.19,47500.0,21.2087,21.2377,21.1434,21.1724,47500.0
2009-03-13 11:40:00,29.18,29.2,29.04,29.06,37200.0,21.1652,21.1797,21.0636,21.0782,37200.0
2009-03-13 11:45:00,29.09,29.15,28.83,29.02,90900.0,21.0999,21.1434,20.9113,21.0491,90900.0
2009-03-13 11:50:00,29.02,29.02,28.82,28.9,55700.0,21.0491,21.0491,20.9041,20.9621,55700.0
2009-03-13 11:55:00,28.88,28.91,28.82,28.86,68300.0,20.9476,20.9694,20.9041,20.9331,68300.0
2009-03-13 12:00:00,28.85,29.07,28.84,28.94,36100.0,20.9258,21.0854,20.9186,20.9911,36100.0
2009-03-13 12:05:00,28.92,28.93,28.8,28.92,28400.0,20.9766,20.9839,20.8896,20.9766,28400.0
2009-03-13 12:10:00,28.91,28.97,28.87,28.9,28500.0,20.9694,21.0129,20.9403,20.9621,28500.0
2009-03-13 12:15:00,28.9,28.91,28.81,28.86,26000.0,20.9621,20.9694,20.8968,20.9331,26000.0
2009-03-13 12:20:00,28.85,28.92,28.78,28.92,26600.0,20.9258,20.9766,20.8751,20.9766,26600.0
2009-03-13 12:25:00,28.91,28.98,28.88,28.92,47900.0,20.9694,21.0201,20.9476,20.9766,47900.0
2009-03-13 12:30:00,28.9,29.01,28.87,29.0,65500.0,20.9621,21.0419,20.9403,21.0346,65500.0
2009-03-13 12:35:00,29.0,29.1,28.98,29.08,56500.0,21.0346,21.1072,21.0201,21.0927,56500.0
2009-03-13 12:40:00,29.08,29.4,29.07,29.34,173000.0,21.0927,21.3248,21.0854,21.2812,173000.0
2009-03-13 12:45:00,29.33,29.44,29.2,29.26,61800.0,21.274,21.3538,21.1797,21.2232,61800.0
2009-03-13 12:50:00,29.25,29.32,29.23,29.3,52800.0,21.216,21.2667,21.2015,21.2522,52800.0
2009-03-13 12:55:00,29.3,29.4,29.24,29.35,41700.0,21.2522,21.3248,21.2087,21.2885,41700.0
2009-03-13 13:00:00,29.35,29.37,29.24,29.26,18500.0,21.2885,21.303,21.2087,21.2232,18500.0
2009-03-13 13:05:00,29.25,29.33,29.24,29.33,20500.0,21.216,21.274,21.2087,21.274,20500.0
2009-03-13 13:10:00,29.34,29.55,29.32,29.55,28000.0,21.2812,21.4336,21.2667,21.4336,28000.0
2009-03-13 13:15:00,29.54,29.59,29.39,29.46,26300.0,21.4263,21.4626,21.3175,21.3683,26300.0
2009-03-13 13:20:00,29.47,29.51,29.42,29.51,19600.0,21.3755,21.4046,21.3393,21.4046,19600.0
2009-03-13 13:25:00,29.51,29.52,29.44,29.48,26700.0,21.4046,21.4118,21.3538,21.3828,26700.0
2009-03-13 13:30:00,29.48,29.49,29.37,29.45,20500.0,21.3828,21.39,21.303,21.361,20500.0
2009-03-13 13:35:00,29.45,29.47,29.24,29.3,44300.0,21.361,21.3755,21.2087,21.2522,44300.0
2009-03-13 13:40:00,29.28,29.42,29.26,29.35,26800.0,21.2377,21.3393,21.2232,21.2885,26800.0
2009-03-13 13:45:00,29.34,29.36,29.3,29.35,26100.0,21.2812,21.2958,21.2522,21.2885,26100.0
2009-03-13 13:50:00,29.36,29.46,29.34,29.37,32200.0,21.2958,21.3683,21.2812,21.303,32200.0
2009-03-13 13:55:00,29.36,29.51,29.36,29.49,40500.0,21.2958,21.4046,21.2958,21.39,40500.0
2009-03-13 14:00:00,29.48,29.53,29.39,29.41,47600.0,21.3828,21.4191,21.3175,21.332,47600.0
2009-03-13 14:05:00,29.42,29.63,29.41,29.59,35900.0,21.3393,21.4916,21.332,21.4626,35900.0
2009-03-13 14:10:00,29.57,29.65,29.56,29.61,85800.0,21.4481,21.5061,21.4408,21.4771,85800.0
2009-03-13 14:15:00,29.6,29.62,29.43,29.47,42600.0,21.4698,21.4843,21.3465,21.3755,42600.0
2009-03-13 14:20:00,29.45,29.49,29.41,29.42,34500.0,21.361,21.39,21.332,21.3393,34500.0
2009-03-13 14:25:00,29.43,29.52,29.42,29.48,51800.0,21.3465,21.4118,21.3393,21.3828,51800.0
2009-03-13 14:30:00,29.49,29.62,29.47,29.57,63000.0,21.39,21.4843,21.3755,21.4481,63000.0
2009-03-13 14:35:00,29.57,29.69,29.55,29.59,78600.0,21.4481,21.5351,21.4336,21.4626,78600.0
2009-03-13 14:40:00,29.58,29.66,29.55,29.58,64800.0,21.4553,21.5134,21.4336,21.4553,64800.0
2009-03-13 14:45:00,29.57,29.75,29.55,29.63,81300.0,21.4481,21.5786,21.4336,21.4916,81300.0
2009-03-13 14:50:00,29.63,29.68,29.57,29.63,90500.0,21.4916,21.5279,21.4481,21.4916,90500.0
2009-03-13 14:55:00,29.63,29.63,29.45,29.5,50100.0,21.4916,21.4916,21.361,21.3973,50100.0
2009-03-13 15:00:00,29.5,29.59,29.45,29.56,51700.0,21.3973,21.4626,21.361,21.4408,51700.0
2009-03-13 15:05:00,29.55,29.64,29.53,29.64,61800.0,21.4336,21.4988,21.4191,21.4988,61800.0
2009-03-13 15:10:00,29.65,29.65,29.53,29.57,53800.0,21.5061,21.5061,21.4191,21.4481,53800.0
2009-03-13 15:15:00,29.57,29.77,29.56,29.75,113900.0,21.4481,21.5931,21.4408,21.5786,113900.0
2009-03-13 15:20:00,29.75,29.77,29.69,29.74,68100.0,21.5786,21.5931,21.5351,21.5714,68100.0
2009-03-13 15:25:00,29.74,29.78,29.67,29.69,66000.0,21.5714,21.6004,21.5206,21.5351,66000.0
2009-03-13 15:30:00,29.7,29.73,29.52,29.61,93700.0,21.5424,21.5641,21.4118,21.4771,93700.0
2009-03-13 15:35:00,29.61,29.71,29.56,29.67,100100.0,21.4771,21.5496,21.4408,21.5206,100100.0
2009-03-13 15:40:00,29.66,29.72,29.61,29.66,203100.0,21.5134,21.5569,21.4771,21.5134,203100.0
2009-03-13 15:45:00,29.66,29.68,29.5,29.51,138600.0,21.5134,21.5279,21.3973,21.4046,138600.0
2009-03-13 15:50:00,29.5,29.71,29.5,29.69,162600.0,21.3973,21.5496,21.3973,21.5351,162600.0
2009-03-13 15:55:00,29.69,29.76,29.68,29.7,179700.0,21.5351,21.5859,21.5279,21.5424,179700.0
2009-03-16 09:30:00,29.99,30.73,29.71,30.7,163300.0,21.7527,22.2895,21.5496,22.2677,163300.0
2009-03-16 09:35:00,30.7,31.11,30.65,31.03,172800.0,22.2677,22.5651,22.2314,22.5071,172800.0
2009-03-16 09:40:00,31.04,31.15,30.88,31.11,143100.0,22.5143,22.5941,22.3983,22.5651,143100.0
2009-03-16 09:45:00,31.11,31.37,30.95,31.32,177300.0,22.5651,22.7537,22.449,22.7174,177300.0
2009-03-16 09:50:00,31.34,31.48,31.16,31.48,159300.0,22.7319,22.8335,22.6014,22.8335,159300.0
2009-03-16 09:55:00,31.48,31.55,31.06,31.15,140200.0,22.8335,22.8842,22.5288,22.5941,140200.0
2009-03-16 10:00:00,31.15,31.35,31.04,31.22,63600.0,22.5941,22.7392,22.5143,22.6449,63600.0
2009-03-16 10:05:00,31.21,31.21,30.84,31.01,89800.0,22.6376,22.6376,22.3692,22.4926,89800.0
2009-03-16 10:10:00,31.01,31.04,30.69,30.77,49500.0,22.4926,22.5143,22.2604,22.3185,49500.0
2009-03-16 10:15:00,30.79,30.87,30.69,30.71,60300.0,22.333,22.391,22.2604,22.275,60300.0
2009-03-16 10:20:00,30.7,31.09,30.64,31.04,42100.0,22.2677,22.5506,22.2242,22.5143,42100.0
2009-03-16 10:25:00,31.03,31.08,30.74,30.86,75400.0,22.5071,22.5433,22.2967,22.3838,75400.0
2009-03-16 10:30:00,30.85,31.24,30.83,31.23,103300.0,22.3765,22.6594,22.362,22.6521,103300.0
2009-03-16 10:35:00,31.22,31.22,30.99,31.03,59500.0,22.6449,22.6449,22.478,22.5071,59500.0
2009-03-16 10:40:00,31.01,31.05,30.91,31.01,68800.0,22.4926,22.5216,22.42,22.4926,68800.0
2009-03-16 10:45:00,31.0,31.24,31.0,31.21,64500.0,22.4853,22.6594,22.4853,22.6376,64500.0
2009-03-16 10:50:00,31.21,31.24,31.09,31.12,66500.0,22.6376,22.6594,22.5506,22.5723,66500.0
2009-03-16 10:55:00,31.13,31.2,30.96,30.98,29200.0,22.5796,22.6304,22.4563,22.4708,29200.0
2009-03-16 11:00:00,30.98,31.05,30.97,31.02,53600.0,22.4708,22.5216,22.4635,22.4998,53600.0
2009-03-16 11:05:00,31.02,31.04,30.94,30.96,93700.0,22.4998,22.5143,22.4418,22.4563,93700.0
2009-03-16 11:10:00,30.95,31.03,30.84,30.91,63400.0,22.449,22.5071,22.3692,22.42,63400.0
2009-03-16 11:15:00,30.91,31.02,30.9,30.95,40300.0,22.42,22.4998,22.4128,22.449,40300.0
2009-03-16 11:20:00,30.96,30.99,30.89,30.97,74200.0,22.4563,22.478,22.4055,22.4635,74200.0
2009-03-16 11:25:00,30.99,31.11,30.97,31.06,48200.0,22.478,22.5651,22.4635,22.5288,48200.0
2009-03-16 11:30:00,31.05,31.09,30.96,30.99,66100.0,22.5216,22.5506,22.4563,22.478,66100.0
2009-03-16 11:35:00,31.0,31.01,30.82,30.86,93500.0,22.4853,22.4926,22.3547,22.3838,93500.0
2009-03-16 11:40:00,30.86,30.87,30.69,30.76,111500.0,22.3838,22.391,22.2604,22.3112,111500.0
2009-03-16 11:45:00,30.76,30.86,30.71,30.84,74600.0,22.3112,22.3838,22.275,22.3692,74600.0
2009-03-16 11:50:00,30.85,30.88,30.67,30.72,73900.0,22.3765,22.3983,22.2459,22.2822,73900.0
2009-03-16 11:55:00,30.74,30.79,30.6,30.63,53800.0,22.2967,22.333,22.1952,22.2169,53800.0
2009-03-16 12:00:00,30.62,30.64,30.5,30.5,34700.0,22.2097,22.2242,22.1226,22.1226,34700.0
2009-03-16 12:05:00,30.51,30.57,30.5,30.54,50200.0,22.1299,22.1734,22.1226,22.1516,50200.0
2009-03-16 12:10:00,30.54,30.63,30.5,30.6,42200.0,22.1516,22.2169,22.1226,22.1952,42200.0
2009-03-16 12:15:00,30.6,30.65,30.58,30.61,20700.0,22.1952,22.2314,22.1807,22.2024,20700.0
2009-03-16 12:20:00,30.61,30.7,30.61,30.65,21500.0,22.2024,22.2677,22.2024,22.2314,21500.0
2009-03-16 12:25:00,30.67,30.7,30.64,30.7,22800.0,22.2459,22.2677,22.2242,22.2677,22800.0
2009-03-16 12:30:00,30.7,30.84,30.7,30.79,36700.0,22.2677,22.3692,22.2677,22.333,36700.0
2009-03-16 12:35:00,30.79,30.95,30.78,30.9,42300.0,22.333,22.449,22.3257,22.4128,42300.0
2009-03-16 12:40:00,30.89,31.03,30.88,31.01,42200.0,22.4055,22.5071,22.3983,22.4926,42200.0
2009-03-16 12:45:00,31.02,31.12,31.0,31.11,42900.0,22.4998,22.5723,22.4853,22.5651,42900.0
2009-03-16 12:50:00,31.11,31.15,31.05,31.14,24500.0,22.5651,22.5941,22.5216,22.5868,24500.0
2009-03-16 12:55:00,31.15,31.24,31.09,31.14,40300.0,22.5941,22.6594,22.5506,22.5868,40300.0
2009-03-16 13:00:00,31.13,31.18,31.07,31.12,41000.0,22.5796,22.6159,22.5361,22.5723,41000.0
2009-03-16 13:05:00,31.13,31.14,30.99,31.06,31400.0,22.5796,22.5868,22.478,22.5288,31400.0
2009-03-16 13:10:00,31.07,31.14,31.05,31.05,29000.0,22.5361,22.5868,22.5216,22.5216,29000.0
2009-03-16 13:15:00,31.05,31.21,31.03,31.21,38400.0,22.5216,22.6376,22.5071,22.6376,38400.0
2009-03-16 13:20:00,31.2,31.21,30.97,31.05,49600.0,22.6304,22.6376,22.4635,22.5216,49600.0
2009-03-16 13:25:00,31.05,31.19,31.04,31.09,61400.0,22.5216,22.6231,22.5143,22.5506,61400.0
2009-03-16 13:30:00,31.08,31.14,31.03,31.1,41400.0,22.5433,22.5868,22.5071,22.5578,41400.0
2009-03-16 13:35:00,31.1,31.25,31.08,31.25,66700.0,22.5578,22.6666,22.5433,22.6666,66700.0
2009-03-16 13:40:00,31.25,31.32,31.18,31.32,49200.0,22.6666,22.7174,22.6159,22.7174,49200.0
2009-03-16 13:45:00,31.32,31.38,31.26,31.26,32700.0,22.7174,22.7609,22.6739,22.6739,32700.0
2009-03-16 13:50:00,31.26,31.29,31.16,31.16,24100.0,22.6739,22.6956,22.6014,22.6014,24100.0
2009-03-16 13:55:00,31.13,31.13,30.92,31.0,25900.0,22.5796,22.5796,22.4273,22.4853,25900.0
2009-03-16 14:00:00,31.0,31.04,30.9,31.04,94500.0,22.4853,22.5143,22.4128,22.5143,94500.0
2009-03-16 14:05:00,31.04,31.08,30.85,30.87,63600.0,22.5143,22.5433,22.3765,22.391,63600.0
2009-03-16 14:10:00,30.87,30.88,30.75,30.77,65900.0,22.391,22.3983,22.304,22.3185,65900.0
2009-03-16 14:15:00,30.76,30.87,30.72,30.84,39200.0,22.3112,22.391,22.2822,22.3692,39200.0
2009-03-16 14:20:00,30.83,30.83,30.58,30.63,38900.0,22.362,22.362,22.1807,22.2169,38900.0
2009-03-16 14:25:00,30.65,30.75,30.61,30.72,37200.0,22.2314,22.304,22.2024,22.2822,37200.0
2009-03-16 14:30:00,30.74,30.78,30.59,30.64,27600.0,22.2967,22.3257,22.1879,22.2242,27600.0
2009-03-16 14:35:00,30.64,30.73,30.59,30.64,37600.0,22.2242,22.2895,22.1879,22.2242,37600.0
2009-03-16 14:40:00,30.65,30.84,30.63,30.81,37000.0,22.2314,22.3692,22.2169,22.3475,37000.0
2009-03-16 14:45:00,30.8,30.88,30.78,30.81,30700.0,22.3402,22.3983,22.3257,22.3475,30700.0
2009-03-16 14:50:00,30.81,30.86,30.61,30.66,66000.0,22.3475,22.3838,22.2024,22.2387,66000.0
2009-03-16 14:55:00,30.66,30.7,30.42,30.48,57800.0,22.2387,22.2677,22.0646,22.1081,57800.0
2009-03-16 15:00:00,30.47,30.55,30.41,30.45,54400.0,22.1009,22.1589,22.0574,22.0864,54400.0
2009-03-16 15:05:00,30.44,30.57,30.37,30.52,65900.0,22.0791,22.1734,22.0283,22.1371,65900.0
2009-03-16 15:10:00,30.51,30.56,30.45,30.46,71700.0,22.1299,22.1662,22.0864,22.0936,71700.0
2009-03-16 15:15:00,30.46,30.46,30.28,30.33,67700.0,22.0936,22.0936,21.9631,21.9993,67700.0
2009-03-16 15:20:00,30.33,30.34,30.1,30.12,91600.0,21.9993,22.0066,21.8325,21.847,91600.0
2009-03-16 15:25:00,30.11,30.31,30.1,30.3,92000.0,21.8398,21.9848,21.8325,21.9776,92000.0
2009-03-16 15:30:00,30.3,30.35,30.24,30.32,97100.0,21.9776,22.0138,21.934,21.9921,97100.0
2009-03-16 15:35:00,30.32,30.34,30.08,30.1,87500.0,21.9921,22.0066,21.818,21.8325,87500.0
2009-03-16 15:40:00,30.11,30.17,30.02,30.06,135700.0,21.8398,21.8833,21.7745,21.8035,135700.0
2009-03-16 15:45:00,30.06,30.25,30.03,30.12,144000.0,21.8035,21.9413,21.7817,21.847,144000.0
2009-03-16 15:50:00,30.12,30.2,30.1,30.16,106700.0,21.847,21.905,21.8325,21.876,106700.0
2009-03-16 15:55:00,30.17,30.19,30.06,30.09,198400.0,21.8833,21.8978,21.8035,21.8252,198400.0
2009-03-17 09:30:00,30.21,30.35,29.86,30.29,91300.0,21.9123,22.0138,21.6584,21.9703,91300.0
2009-03-17 09:35:00,30.29,30.29,29.73,29.75,86800.0,21.9703,21.9703,21.5641,21.5786,86800.0
2009-03-17 09:40:00,29.73,29.81,29.55,29.56,63300.0,21.5641,21.6222,21.4336,21.4408,63300.0
2009-03-17 09:45:00,29.54,29.7,29.4,29.48,185900.0,21.4263,21.5424,21.3248,21.3828,185900.0
2009-03-17 09:50:00,29.45,29.6,29.29,29.56,96500.0,21.361,21.4698,21.245,21.4408,96500.0
2009-03-17 09:55:00,29.55,29.76,29.5,29.57,50300.0,21.4336,21.5859,21.3973,21.4481,50300.0
2009-03-17 10:00:00,29.58,29.92,29.55,29.83,52300.0,21.4553,21.7019,21.4336,21.6367,52300.0
2009-03-17 10:05:00,29.82,29.82,29.64,29.67,39600.0,21.6294,21.6294,21.4988,21.5206,39600.0
2009-03-17 10:10:00,29.71,29.87,29.53,29.56,45100.0,21.5496,21.6657,21.4191,21.4408,45100.0
2009-03-17 10:15:00,29.56,29.82,29.52,29.67,41200.0,21.4408,21.6294,21.4118,21.5206,41200.0
2009-03-17 10:20:00,29.68,29.94,29.64,29.9,37700.0,21.5279,21.7164,21.4988,21.6874,37700.0
2009-03-17 10:25:00,29.93,29.93,29.66,29.66,39400.0,21.7092,21.7092,21.5134,21.5134,39400.0
2009-03-17 10:30:00,29.69,29.7,29.56,29.67,25200.0,21.5351,21.5424,21.4408,21.5206,25200.0
2009-03-17 10:35:00,29.69,29.8,29.63,29.78,14100.0,21.5351,21.6149,21.4916,21.6004,14100.0
2009-03-17 10:40:00,29.77,29.94,29.67,29.91,30800.0,21.5931,21.7164,21.5206,21.6947,30800.0
2009-03-17 10:45:00,29.92,30.14,29.89,30.04,44800.0,21.7019,21.8615,21.6802,21.789,44800.0
2009-03-17 10:50:00,30.04,30.08,29.95,30.07,32600.0,21.789,21.818,21.7237,21.8107,32600.0
2009-03-17 10:55:00,30.07,30.11,29.96,29.99,16000.0,21.8107,21.8398,21.731,21.7527,16000.0
2009-03-17 11:00:00,29.99,29.99,29.86,29.93,27000.0,21.7527,21.7527,21.6584,21.7092,27000.0
2009-03-17 11:05:00,29.89,30.02,29.88,29.97,23500.0,21.6802,21.7745,21.6729,21.7382,23500.0
2009-03-17 11:10:00,29.97,30.0,29.81,29.81,22500.0,21.7382,21.76,21.6222,21.6222,22500.0
2009-03-17 11:15:00,29.81,29.85,29.68,29.69,41600.0,21.6222,21.6512,21.5279,21.5351,41600.0
2009-03-17 11:20:00,29.69,29.87,29.67,29.71,35900.0,21.5351,21.6657,21.5206,21.5496,35900.0
2009-03-17 11:25:00,29.7,29.72,29.6,29.65,42300.0,21.5424,21.5569,21.4698,21.5061,42300.0
2009-03-17 11:30:00,29.64,29.75,29.56,29.6,17100.0,21.4988,21.5786,21.4408,21.4698,17100.0
2009-03-17 11:35:00,29.63,29.69,29.61,29.67,15900.0,21.4916,21.5351,21.4771,21.5206,15900.0
2009-03-17 11:40:00,29.67,29.88,29.63,29.85,27300.0,21.5206,21.6729,21.4916,21.6512,27300.0
2009-03-17 11:45:00,29.85,29.91,29.85,29.89,27200.0,21.6512,21.6947,21.6512,21.6802,27200.0
2009-03-17 11:50:00,29.89,29.91,29.84,29.89,32200.0,21.6802,21.6947,21.6439,21.6802,32200.0
2009-03-17 11:55:00,29.9,29.94,29.83,29.93,20500.0,21.6874,21.7164,21.6367,21.7092,20500.0
2009-03-17 12:00:00,29.94,30.03,29.94,29.96,27900.0,21.7164,21.7817,21.7164,21.731,27900.0
2009-03-17 12:05:00,29.96,30.06,29.95,30.02,32400.0,21.731,21.8035,21.7237,21.7745,32400.0
2009-03-17 12:10:00,30.01,30.02,29.84,29.88,42000.0,21.7672,21.7745,21.6439,21.6729,42000.0
2009-03-17 12:15:00,29.85,29.96,29.85,29.94,30500.0,21.6512,21.731,21.6512,21.7164,30500.0
2009-03-17 12:20:00,29.93,30.03,29.92,29.98,29100.0,21.7092,21.7817,21.7019,21.7455,29100.0
2009-03-17 12:25:00,29.98,30.09,29.98,30.08,41700.0,21.7455,21.8252,21.7455,21.818,41700.0
2009-03-17 12:30:00,30.08,30.11,29.95,30.03,41800.0,21.818,21.8398,21.7237,21.7817,41800.0
2009-03-17 12:35:00,30.01,30.31,29.99,30.3,61700.0,21.7672,21.9848,21.7527,21.9776,61700.0
2009-03-17 12:40:00,30.27,30.38,30.24,30.25,33400.0,21.9558,22.0356,21.934,21.9413,33400.0
2009-03-17 12:45:00,30.26,30.35,30.21,30.26,29000.0,21.9486,22.0138,21.9123,21.9486,29000.0
2009-03-17 12:50:00,30.25,30.28,30.2,30.28,24100.0,21.9413,21.9631,21.905,21.9631,24100.0
2009-03-17 12:55:00,30.27,30.31,30.22,30.3,31900.0,21.9558,21.9848,21.9195,21.9776,31900.0
2009-03-17 13:00:00,30.31,30.35,30.27,30.27,29700.0,21.9848,22.0138,21.9558,21.9558,29700.0
2009-03-17 13:05:00,30.27,30.3,30.18,30.19,35700.0,21.9558,21.9776,21.8905,21.8978,35700.0
2009-03-17 13:10:00,30.19,30.22,30.14,30.16,43700.0,21.8978,21.9195,21.8615,21.876,43700.0
2009-03-17 13:15:00,30.17,30.26,30.16,30.18,43900.0,21.8833,21.9486,21.876,21.8905,43900.0
2009-03-17 13:20:00,30.2,30.23,30.11,30.2,55300.0,21.905,21.9268,21.8398,21.905,55300.0
2009-03-17 13:25:00,30.2,30.21,30.08,30.08,47300.0,21.905,21.9123,21.818,21.818,47300.0
2009-03-17 13:30:00,30.1,30.23,30.0,30.2,84900.0,21.8325,21.9268,21.76,21.905,84900.0
2009-03-17 13:35:00,30.19,30.2,30.13,30.14,27300.0,21.8978,21.905,21.8543,21.8615,27300.0
2009-03-17 13:40:00,30.14,30.17,30.03,30.03,28500.0,21.8615,21.8833,21.7817,21.7817,28500.0
2009-03-17 13:45:00,30.04,30.1,30.02,30.04,19600.0,21.789,21.8325,21.7745,21.789,19600.0
2009-03-17 13:50:00,30.02,30.03,29.94,29.99,55700.0,21.7745,21.7817,21.7164,21.7527,55700.0
2009-03-17 13:55:00,30.0,30.04,29.85,29.89,77500.0,21.76,21.789,21.6512,21.6802,77500.0
2009-03-17 14:00:00,29.91,29.92,29.83,29.84,48500.0,21.6947,21.7019,21.6367,21.6439,48500.0
2009-03-17 14:05:00,29.87,29.93,29.86,29.89,32400.0,21.6657,21.7092,21.6584,21.6802,32400.0
2009-03-17 14:10:00,29.89,30.06,29.86,30.06,47700.0,21.6802,21.8035,21.6584,21.8035,47700.0
2009-03-17 14:15:00,30.06,30.06,29.96,29.99,56500.0,21.8035,21.8035,21.731,21.7527,56500.0
2009-03-17 14:20:00,30.0,30.05,29.96,30.03,38300.0,21.76,21.7962,21.731,21.7817,38300.0
2009-03-17 14:25:00,30.03,30.03,29.83,29.83,42100.0,21.7817,21.7817,21.6367,21.6367,42100.0
2009-03-17 14:30:00,29.84,29.88,29.81,29.86,28300.0,21.6439,21.6729,21.6222,21.6584,28300.0
2009-03-17 14:35:00,29.86,29.98,29.81,29.94,36700.0,21.6584,21.7455,21.6222,21.7164,36700.0
2009-03-17 14:40:00,29.94,30.13,29.93,30.09,74300.0,21.7164,21.8543,21.7092,21.8252,74300.0
2009-03-17 14:45:00,30.08,30.13,30.03,30.11,52100.0,21.818,21.8543,21.7817,21.8398,52100.0
2009-03-17 14:50:00,30.12,30.16,30.04,30.09,60600.0,21.847,21.876,21.789,21.8252,60600.0
2009-03-17 14:55:00,30.09,30.13,30.0,30.03,74800.0,21.8252,21.8543,21.76,21.7817,74800.0
2009-03-17 15:00:00,30.03,30.16,29.98,30.16,55600.0,21.7817,21.876,21.7455,21.876,55600.0
2009-03-17 15:05:00,30.14,30.39,30.14,30.37,70400.0,21.8615,22.0428,21.8615,22.0283,70400.0
2009-03-17 15:10:00,30.38,30.41,30.26,30.32,47400.0,22.0356,22.0574,21.9486,21.9921,47400.0
2009-03-17 15:15:00,30.32,30.38,30.28,30.32,40900.0,21.9921,22.0356,21.9631,21.9921,40900.0
2009-03-17 15:20:00,30.3,30.45,30.3,30.33,53600.0,21.9776,22.0864,21.9776,21.9993,53600.0
2009-03-17 15:25:00,30.32,30.37,30.25,30.28,57200.0,21.9921,22.0283,21.9413,21.9631,57200.0
2009-03-17 15:30:00,30.28,30.35,30.17,30.28,94400.0,21.9631,22.0138,21.8833,21.9631,94400.0
2009-03-17 15:35:00,30.28,30.4,30.24,30.39,76500.0,21.9631,22.0501,21.934,22.0428,76500.0
2009-03-17 15:40:00,30.39,30.59,30.37,30.59,143600.0,22.0428,22.1879,22.0283,22.1879,143600.0
2009-03-17 15:45:00,30.58,30.61,30.43,30.51,88500.0,22.1807,22.2024,22.0719,22.1299,88500.0
2009-03-17 15:50:00,30.5,30.6,30.48,30.57,110900.0,22.1226,22.1952,22.1081,22.1734,110900.0
2009-03-17 15:55:00,30.57,30.73,30.53,30.73,173800.0,22.1734,22.2895,22.1444,22.2895,173800.0
2009-03-18 09:30:00,30.37,30.49,30.24,30.45,60100.0,22.0283,22.1154,21.934,22.0864,60100.0
2009-03-18 09:35:00,30.43,30.43,29.86,30.02,96200.0,22.0719,22.0719,21.6584,21.7745,96200.0
2009-03-18 09:40:00,30.02,30.19,29.85,29.97,57300.0,21.7745,21.8978,21.6512,21.7382,57300.0
2009-03-18 09:45:00,29.96,30.16,29.88,29.92,38800.0,21.731,21.876,21.6729,21.7019,38800.0
2009-03-18 09:50:00,29.94,29.95,29.77,29.81,38600.0,21.7164,21.7237,21.5931,21.6222,38600.0
2009-03-18 09:55:00,29.79,29.93,29.79,29.88,47500.0,21.6076,21.7092,21.6076,21.6729,47500.0
2009-03-18 10:00:00,29.91,29.98,29.87,29.9,45800.0,21.6947,21.7455,21.6657,21.6874,45800.0
2009-03-18 10:05:00,29.9,29.9,29.49,29.51,115100.0,21.6874,21.6874,21.39,21.4046,115100.0
2009-03-18 10:10:00,29.51,29.65,29.5,29.58,28200.0,21.4046,21.5061,21.3973,21.4553,28200.0
2009-03-18 10:15:00,29.57,29.58,29.39,29.46,46400.0,21.4481,21.4553,21.3175,21.3683,46400.0
2009-03-18 10:20:00,29.44,29.5,29.35,29.49,27800.0,21.3538,21.3973,21.2885,21.39,27800.0
2009-03-18 10:25:00,29.5,29.58,29.42,29.47,33900.0,21.3973,21.4553,21.3393,21.3755,33900.0
2009-03-18 10:30:00,29.46,29.47,29.31,29.31,39600.0,21.3683,21.3755,21.2595,21.2595,39600.0
2009-03-18 10:35:00,29.31,29.32,29.2,29.26,67200.0,21.2595,21.2667,21.1797,21.2232,67200.0
2009-03-18 10:40:00,29.26,29.28,29.19,29.26,44300.0,21.2232,21.2377,21.1724,21.2232,44300.0
2009-03-18 10:45:00,29.26,29.34,29.21,29.33,67900.0,21.2232,21.2812,21.187,21.274,67900.0
2009-03-18 10:50:00,29.32,29.33,29.22,29.29,36300.0,21.2667,21.274,21.1942,21.245,36300.0
2009-03-18 10:55:00,29.28,29.66,29.27,29.64,84200.0,21.2377,21.5134,21.2305,21.4988,84200.0
2009-03-18 11:00:00,29.64,29.74,29.57,29.74,56700.0,21.4988,21.5714,21.4481,21.5714,56700.0
2009-03-18 11:05:00,29.74,29.84,29.69,29.83,58800.0,21.5714,21.6439,21.5351,21.6367,58800.0
2009-03-18 11:10:00,29.8,29.87,29.76,29.85,61700.0,21.6149,21.6657,21.5859,21.6512,61700.0
2009-03-18 11:15:00,29.85,29.87,29.76,29.78,33600.0,21.6512,21.6657,21.5859,21.6004,33600.0
2009-03-18 11:20:00,29.77,29.8,29.68,29.7,34800.0,21.5931,21.6149,21.5279,21.5424,34800.0
2009-03-18 11:25:00,29.7,29.74,29.61,29.71,68000.0,21.5424,21.5714,21.4771,21.5496,68000.0
2009-03-18 11:30:00,29.72,29.77,29.61,29.66,32400.0,21.5569,21.5931,21.4771,21.5134,32400.0
2009-03-18 11:35:00,29.64,29.7,29.45,29.48,41300.0,21.4988,21.5424,21.361,21.3828,41300.0
2009-03-18 11:40:00,29.48,29.6,29.46,29.6,20300.0,21.3828,21.4698,21.3683,21.4698,20300.0
2009-03-18 11:45:00,29.62,29.74,29.59,29.6,30100.0,21.4843,21.5714,21.4626,21.4698,30100.0
2009-03-18 11:50:00,29.6,29.89,29.59,29.79,56900.0,21.4698,21.6802,21.4626,21.6076,56900.0
2009-03-18 11:55:00,29.78,29.89,29.74,29.88,25700.0,21.6004,21.6802,21.5714,21.6729,25700.0
2009-03-18 12:00:00,29.89,29.99,29.89,29.93,81100.0,21.6802,21.7527,21.6802,21.7092,81100.0
2009-03-18 12:05:00,29.93,29.97,29.86,29.91,58800.0,21.7092,21.7382,21.6584,21.6947,58800.0
2009-03-18 12:10:00,29.91,29.95,29.86,29.89,58700.0,21.6947,21.7237,21.6584,21.6802,58700.0
2009-03-18 12:15:00,29.9,29.99,29.89,29.95,121800.0,21.6874,21.7527,21.6802,21.7237,121800.0
2009-03-18 12:20:00,29.95,30.06,29.93,30.06,92400.0,21.7237,21.8035,21.7092,21.8035,92400.0
2009-03-18 12:25:00,30.06,30.07,30.01,30.05,34900.0,21.8035,21.8107,21.7672,21.7962,34900.0
2009-03-18 12:30:00,30.05,30.11,30.01,30.09,27700.0,21.7962,21.8398,21.7672,21.8252,27700.0
2009-03-18 12:35:00,30.09,30.12,29.95,29.99,48100.0,21.8252,21.847,21.7237,21.7527,48100.0
2009-03-18 12:40:00,29.99,30.11,29.98,30.09,27200.0,21.7527,21.8398,21.7455,21.8252,27200.0
2009-03-18 12:45:00,30.08,30.14,30.02,30.05,33500.0,21.818,21.8615,21.7745,21.7962,33500.0
2009-03-18 12:50:00,30.06,30.06,29.94,30.0,39200.0,21.8035,21.8035,21.7164,21.76,39200.0
2009-03-18 12:55:00,30.0,30.17,29.95,30.14,64400.0,21.76,21.8833,21.7237,21.8615,64400.0
2009-03-18 13:00:00,30.15,30.22,30.11,30.14,85800.0,21.8688,21.9195,21.8398,21.8615,85800.0
2009-03-18 13:05:00,30.15,30.23,30.12,30.17,63700.0,21.8688,21.9268,21.847,21.8833,63700.0
2009-03-18 13:10:00,30.17,30.25,30.12,30.25,42400.0,21.8833,21.9413,21.847,21.9413,42400.0
2009-03-18 13:15:00,30.25,30.26,30.14,30.21,55300.0,21.9413,21.9486,21.8615,21.9123,55300.0
2009-03-18 13:20:00,30.19,30.36,30.19,30.32,48000.0,21.8978,22.0211,21.8978,21.9921,48000.0
2009-03-18 13:25:00,30.34,30.41,30.33,30.38,42700.0,22.0066,22.0574,21.9993,22.0356,42700.0
2009-03-18 13:30:00,30.37,30.41,30.34,30.37,25500.0,22.0283,22.0574,22.0066,22.0283,25500.0
2009-03-18 13:35:00,30.38,30.41,30.37,30.41,19200.0,22.0356,22.0574,22.0283,22.0574,19200.0
2009-03-18 13:40:00,30.4,30.48,30.39,30.47,60400.0,22.0501,22.1081,22.0428,22.1009,60400.0
2009-03-18 13:45:00,30.48,30.5,30.42,30.45,43300.0,22.1081,22.1226,22.0646,22.0864,43300.0
2009-03-18 13:50:00,30.45,30.52,30.42,30.43,32400.0,22.0864,22.1371,22.0646,22.0719,32400.0
2009-03-18 13:55:00,30.42,30.42,30.27,30.32,33200.0,22.0646,22.0646,21.9558,21.9921,33200.0
2009-03-18 14:00:00,30.31,30.33,30.17,30.28,42600.0,21.9848,21.9993,21.8833,21.9631,42600.0
2009-03-18 14:05:00,30.3,30.35,30.23,30.33,30400.0,21.9776,22.0138,21.9268,21.9993,30400.0
2009-03-18 14:10:00,30.32,30.41,30.26,30.32,37400.0,21.9921,22.0574,21.9486,21.9921,37400.0
2009-03-18 14:15:00,30.31,30.83,30.3,30.57,133700.0,21.9848,22.362,21.9776,22.1734,133700.0
2009-03-18 14:20:00,30.55,31.26,30.53,31.21,219100.0,22.1589,22.6739,22.1444,22.6376,219100.0
2009-03-18 14:25:00,31.19,31.27,30.69,30.82,226500.0,22.6231,22.6811,22.2604,22.3547,226500.0
2009-03-18 14:30:00,30.82,30.99,30.61,30.62,146700.0,22.3547,22.478,22.2024,22.2097,146700.0
2009-03-18 14:35:00,30.65,30.96,30.64,30.89,76300.0,22.2314,22.4563,22.2242,22.4055,76300.0
2009-03-18 14:40:00,30.89,31.14,30.8,31.13,86600.0,22.4055,22.5868,22.3402,22.5796,86600.0
2009-03-18 14:45:00,31.15,31.45,30.97,31.39,137400.0,22.5941,22.8117,22.4635,22.7682,137400.0
2009-03-18 14:50:00,31.4,31.55,31.22,31.48,192900.0,22.7754,22.8842,22.6449,22.8335,192900.0
2009-03-18 14:55:00,31.48,31.61,31.41,31.5,81800.0,22.8335,22.9278,22.7827,22.848,81800.0
2009-03-18 15:00:00,31.5,31.52,31.22,31.33,96000.0,22.848,22.8625,22.6449,22.7247,96000.0
2009-03-18 15:05:00,31.35,31.5,31.26,31.46,138600.0,22.7392,22.848,22.6739,22.819,138600.0
2009-03-18 15:10:00,31.44,31.51,31.3,31.38,90700.0,22.8044,22.8552,22.7029,22.7609,90700.0
2009-03-18 15:15:00,31.37,31.48,31.04,31.12,94200.0,22.7537,22.8335,22.5143,22.5723,94200.0
2009-03-18 15:20:00,31.11,31.11,30.55,30.68,194200.0,22.5651,22.5651,22.1589,22.2532,194200.0
2009-03-18 15:25:00,30.68,30.93,30.64,30.89,108600.0,22.2532,22.4345,22.2242,22.4055,108600.0
2009-03-18 15:30:00,30.91,30.96,30.59,30.71,140300.0,22.42,22.4563,22.1879,22.275,140300.0
2009-03-18 15:35:00,30.71,30.95,30.59,30.67,128900.0,22.275,22.449,22.1879,22.2459,128900.0
2009-03-18 15:40:00,30.67,30.9,30.65,30.82,158900.0,22.2459,22.4128,22.2314,22.3547,158900.0
2009-03-18 15:45:00,30.82,30.86,30.65,30.78,163800.0,22.3547,22.3838,22.2314,22.3257,163800.0
2009-03-18 15:50:00,30.79,31.05,30.78,31.05,192500.0,22.333,22.5216,22.3257,22.5216,192500.0
2009-03-18 15:55:00,31.05,31.13,30.98,31.06,234100.0,22.5216,22.5796,22.4708,22.5288,234100.0
2009-03-19 09:30:00,31.51,32.58,31.51,32.43,305600.0,22.8552,23.6313,22.8552,23.5225,305600.0
2009-03-19 09:35:00,32.48,32.48,32.05,32.31,124800.0,23.5588,23.5588,23.2469,23.4355,124800.0
2009-03-19 09:40:00,32.31,32.4,32.07,32.15,124400.0,23.4355,23.5008,23.2614,23.3194,124400.0
2009-03-19 09:45:00,32.15,32.48,32.05,32.42,98200.0,23.3194,23.5588,23.2469,23.5153,98200.0
2009-03-19 09:50:00,32.44,32.44,31.99,32.03,140600.0,23.5298,23.5298,23.2034,23.2324,140600.0
2009-03-19 09:55:00,32.0,32.01,31.73,31.88,105800.0,23.2106,23.2179,23.0148,23.1236,105800.0
2009-03-19 10:00:00,31.89,32.0,31.71,31.97,76700.0,23.1308,23.2106,23.0003,23.1889,76700.0
2009-03-19 10:05:00,32.0,32.06,31.8,31.81,78800.0,23.2106,23.2542,23.0656,23.0728,78800.0
2009-03-19 10:10:00,31.8,32.18,31.76,32.15,68900.0,23.0656,23.3412,23.0366,23.3194,68900.0
2009-03-19 10:15:00,32.16,32.21,31.96,32.2,54500.0,23.3267,23.363,23.1816,23.3557,54500.0
2009-03-19 10:20:00,32.2,32.44,32.11,32.36,74800.0,23.3557,23.5298,23.2904,23.4718,74800.0
2009-03-19 10:25:00,32.36,32.51,32.3,32.3,75000.0,23.4718,23.5806,23.4282,23.4282,75000.0
2009-03-19 10:30:00,32.31,32.49,32.22,32.48,58900.0,23.4355,23.566,23.3702,23.5588,58900.0
2009-03-19 10:35:00,32.48,32.58,32.45,32.53,43300.0,23.5588,23.6313,23.537,23.5951,43300.0
2009-03-19 10:40:00,32.54,32.74,32.53,32.62,69100.0,23.6023,23.7474,23.5951,23.6603,69100.0
2009-03-19 10:45:00,32.63,32.63,32.42,32.53,62800.0,23.6676,23.6676,23.5153,23.5951,62800.0
2009-03-19 10:50:00,32.53,32.56,32.42,32.43,91800.0,23.5951,23.6168,23.5153,23.5225,91800.0
2009-03-19 10:55:00,32.42,32.61,32.32,32.57,59900.0,23.5153,23.6531,23.4427,23.6241,59900.0
2009-03-19 11:00:00,32.58,32.75,32.57,32.57,84200.0,23.6313,23.7546,23.6241,23.6241,84200.0
2009-03-19 11:05:00,32.57,32.64,32.44,32.44,48700.0,23.6241,23.6748,23.5298,23.5298,48700.0
2009-03-19 11:10:00,32.45,32.46,32.32,32.43,52300.0,23.537,23.5443,23.4427,23.5225,52300.0
2009-03-19 11:15:00,32.43,32.62,32.39,32.59,40100.0,23.5225,23.6603,23.4935,23.6386,40100.0
2009-03-19 11:20:00,32.58,32.69,32.54,32.63,42700.0,23.6313,23.7111,23.6023,23.6676,42700.0
2009-03-19 11:25:00,32.62,32.63,32.38,32.38,56400.0,23.6603,23.6676,23.4863,23.4863,56400.0
2009-03-19 11:30:00,32.37,32.43,32.3,32.31,62100.0,23.479,23.5225,23.4282,23.4355,62100.0
2009-03-19 11:35:00,32.29,32.36,32.22,32.22,82100.0,23.421,23.4718,23.3702,23.3702,82100.0
2009-03-19 11:40:00,32.22,32.3,32.14,32.24,73900.0,23.3702,23.4282,23.3122,23.3847,73900.0
2009-03-19 11:45:00,32.22,32.26,32.01,32.03,31000.0,23.3702,23.3992,23.2179,23.2324,31000.0
2009-03-19 11:50:00,32.01,32.03,31.77,31.98,56900.0,23.2179,23.2324,23.0438,23.1961,56900.0
2009-03-19 11:55:00,31.97,32.26,31.95,32.05,73800.0,23.1889,23.3992,23.1744,23.2469,73800.0
2009-03-19 12:00:00,32.05,32.1,31.89,31.91,89600.0,23.2469,23.2832,23.1308,23.1454,89600.0
2009-03-19 12:05:00,31.91,31.91,31.76,31.81,30100.0,23.1454,23.1454,23.0366,23.0728,30100.0
2009-03-19 12:10:00,31.82,31.91,31.81,31.84,43000.0,23.0801,23.1454,23.0728,23.0946,43000.0
2009-03-19 12:15:00,31.84,31.84,31.72,31.8,53000.0,23.0946,23.0946,23.0075,23.0656,53000.0
2009-03-19 12:20:00,31.8,31.87,31.67,31.83,37300.0,23.0656,23.1163,22.9713,23.0873,37300.0
2009-03-19 12:25:00,31.82,31.83,31.65,31.79,44000.0,23.0801,23.0873,22.9568,23.0583,44000.0
2009-03-19 12:30:00,31.77,31.79,31.67,31.77,57200.0,23.0438,23.0583,22.9713,23.0438,57200.0
2009-03-19 12:35:00,31.77,31.88,31.63,31.88,88300.0,23.0438,23.1236,22.9423,23.1236,88300.0
2009-03-19 12:40:00,31.88,32.0,31.82,31.97,19700.0,23.1236,23.2106,23.0801,23.1889,19700.0
2009-03-19 12:45:00,31.96,32.05,31.91,31.97,54200.0,23.1816,23.2469,23.1454,23.1889,54200.0
2009-03-19 12:50:00,31.97,32.0,31.87,31.97,47600.0,23.1889,23.2106,23.1163,23.1889,47600.0
2009-03-19 12:55:00,31.95,32.12,31.86,31.86,69200.0,23.1744,23.2977,23.1091,23.1091,69200.0
2009-03-19 13:00:00,31.86,32.03,31.85,31.98,86400.0,23.1091,23.2324,23.1018,23.1961,86400.0
2009-03-19 13:05:00,31.99,32.07,31.92,31.98,72100.0,23.2034,23.2614,23.1526,23.1961,72100.0
2009-03-19 13:10:00,31.98,32.22,31.96,32.17,58900.0,23.1961,23.3702,23.1816,23.3339,58900.0
2009-03-19 13:15:00,32.17,32.23,32.06,32.2,59500.0,23.3339,23.3775,23.2542,23.3557,59500.0
2009-03-19 13:20:00,32.19,32.36,32.17,32.28,53500.0,23.3484,23.4718,23.3339,23.4137,53500.0
2009-03-19 13:25:00,32.31,32.33,32.24,32.31,33500.0,23.4355,23.45,23.3847,23.4355,33500.0
2009-03-19 13:30:00,32.32,32.43,32.25,32.3,56200.0,23.4427,23.5225,23.392,23.4282,56200.0
2009-03-19 13:35:00,32.29,32.39,32.17,32.34,51300.0,23.421,23.4935,23.3339,23.4572,51300.0
2009-03-19 13:40:00,32.35,32.41,32.3,32.31,40700.0,23.4645,23.508,23.4282,23.4355,40700.0
2009-03-19 13:45:00,32.31,32.55,32.31,32.54,84400.0,23.4355,23.6096,23.4355,23.6023,84400.0
2009-03-19 13:50:00,32.53,32.55,32.42,32.53,71800.0,23.5951,23.6096,23.5153,23.5951,71800.0
2009-03-19 13:55:00,32.52,32.57,32.48,32.5,39600.0,23.5878,23.6241,23.5588,23.5733,39600.0
2009-03-19 14:00:00,32.51,32.7,32.51,32.68,48400.0,23.5806,23.7184,23.5806,23.7039,48400.0
2009-03-19 14:05:00,32.68,32.75,32.6,32.67,87100.0,23.7039,23.7546,23.6458,23.6966,87100.0
2009-03-19 14:10:00,32.67,32.68,32.6,32.68,44500.0,23.6966,23.7039,23.6458,23.7039,44500.0
2009-03-19 14:15:00,32.68,32.7,32.52,32.62,50600.0,23.7039,23.7184,23.5878,23.6603,50600.0
2009-03-19 14:20:00,32.62,32.64,32.44,32.5,89800.0,23.6603,23.6748,23.5298,23.5733,89800.0
2009-03-19 14:25:00,32.51,32.63,32.5,32.6,50800.0,23.5806,23.6676,23.5733,23.6458,50800.0
2009-03-19 14:30:00,32.59,32.61,32.41,32.55,50100.0,23.6386,23.6531,23.508,23.6096,50100.0
2009-03-19 14:35:00,32.54,32.58,32.3,32.4,77000.0,23.6023,23.6313,23.4282,23.5008,77000.0
2009-03-19 14:40:00,32.41,32.48,32.19,32.35,77100.0,23.508,23.5588,23.3484,23.4645,77100.0
2009-03-19 14:45:00,32.35,32.37,32.19,32.19,61300.0,23.4645,23.479,23.3484,23.3484,61300.0
2009-03-19 14:50:00,32.17,32.21,31.95,32.01,110500.0,23.3339,23.363,23.1744,23.2179,110500.0
2009-03-19 14:55:00,32.04,32.14,31.96,32.1,74700.0,23.2396,23.3122,23.1816,23.2832,74700.0
2009-03-19 15:00:00,32.1,32.24,32.05,32.15,112700.0,23.2832,23.3847,23.2469,23.3194,112700.0
2009-03-19 15:05:00,32.13,32.15,31.92,31.98,99900.0,23.3049,23.3194,23.1526,23.1961,99900.0
2009-03-19 15:10:00,31.93,32.02,31.88,31.96,71100.0,23.1599,23.2251,23.1236,23.1816,71100.0
2009-03-19 15:15:00,31.97,32.14,31.97,32.08,45700.0,23.1889,23.3122,23.1889,23.2687,45700.0
2009-03-19 15:20:00,32.08,32.09,31.9,31.93,66000.0,23.2687,23.2759,23.1381,23.1599,66000.0
2009-03-19 15:25:00,31.92,31.98,31.83,31.94,85700.0,23.1526,23.1961,23.0873,23.1671,85700.0
2009-03-19 15:30:00,31.95,32.16,31.89,32.0,93800.0,23.1744,23.3267,23.1308,23.2106,93800.0
2009-03-19 15:35:00,32.01,32.06,31.84,31.89,78800.0,23.2179,23.2542,23.0946,23.1308,78800.0
2009-03-19 15:40:00,31.88,31.95,31.78,31.88,121600.0,23.1236,23.1744,23.0511,23.1236,121600.0
2009-03-19 15:45:00,31.88,31.95,31.81,31.83,106200.0,23.1236,23.1744,23.0728,23.0873,106200.0
2009-03-19 15:50:00,31.83,31.89,31.75,31.78,129900.0,23.0873,23.1308,23.0293,23.0511,129900.0
2009-03-19 15:55:00,31.79,31.8,31.69,31.79,183700.0,23.0583,23.0656,22.9858,23.0583,183700.0
2009-03-20 09:30:00,31.89,32.34,31.31,31.94,836400.0,23.1308,23.4572,22.7102,23.1671,836400.0
2009-03-20 09:35:00,31.99,31.99,31.6,31.82,57200.0,23.2034,23.2034,22.9205,23.0801,57200.0
2009-03-20 09:40:00,31.81,32.13,31.76,32.1,53700.0,23.0728,23.3049,23.0366,23.2832,53700.0
2009-03-20 09:45:00,32.09,32.45,31.95,32.32,78000.0,23.2759,23.537,23.1744,23.4427,78000.0
2009-03-20 09:50:00,32.34,32.45,32.3,32.31,51700.0,23.4572,23.537,23.4282,23.4355,51700.0
2009-03-20 09:55:00,32.29,32.29,31.87,31.93,74000.0,23.421,23.421,23.1163,23.1599,74000.0
2009-03-20 10:00:00,31.96,32.0,31.86,31.89,32300.0,23.1816,23.2106,23.1091,23.1308,32300.0
2009-03-20 10:05:00,31.87,31.91,31.52,31.89,42200.0,23.1163,23.1454,22.8625,23.1308,42200.0
2009-03-20 10:10:00,31.91,32.13,31.79,32.13,93000.0,23.1454,23.3049,23.0583,23.3049,93000.0
2009-03-20 10:15:00,32.11,32.37,32.09,32.14,52500.0,23.2904,23.479,23.2759,23.3122,52500.0
2009-03-20 10:20:00,32.13,32.18,32.03,32.18,36800.0,23.3049,23.3412,23.2324,23.3412,36800.0
2009-03-20 10:25:00,32.16,32.42,32.13,32.42,46000.0,23.3267,23.5153,23.3049,23.5153,46000.0
2009-03-20 10:30:00,32.42,32.42,32.08,32.08,44400.0,23.5153,23.5153,23.2687,23.2687,44400.0
2009-03-20 10:35:00,32.09,32.11,31.76,31.8,77000.0,23.2759,23.2904,23.0366,23.0656,77000.0
2009-03-20 10:40:00,31.84,31.93,31.75,31.91,53500.0,23.0946,23.1599,23.0293,23.1454,53500.0
2009-03-20 10:45:00,31.92,31.98,31.83,31.97,60500.0,23.1526,23.1961,23.0873,23.1889,60500.0
2009-03-20 10:50:00,31.97,32.09,31.85,32.07,49000.0,23.1889,23.2759,23.1018,23.2614,49000.0
2009-03-20 10:55:00,32.06,32.07,31.96,32.03,44300.0,23.2542,23.2614,23.1816,23.2324,44300.0
2009-03-20 11:00:00,32.02,32.06,31.91,31.96,61500.0,23.2251,23.2542,23.1454,23.1816,61500.0
2009-03-20 11:05:00,31.96,32.03,31.85,31.98,59000.0,23.1816,23.2324,23.1018,23.1961,59000.0
2009-03-20 11:10:00,31.97,31.99,31.9,31.93,58300.0,23.1889,23.2034,23.1381,23.1599,58300.0
2009-03-20 11:15:00,31.91,31.93,31.81,31.84,53400.0,23.1454,23.1599,23.0728,23.0946,53400.0
2009-03-20 11:20:00,31.84,31.86,31.69,31.85,134500.0,23.0946,23.1091,22.9858,23.1018,134500.0
2009-03-20 11:25:00,31.86,31.91,31.76,31.84,95700.0,23.1091,23.1454,23.0366,23.0946,95700.0
2009-03-20 11:30:00,31.84,31.94,31.81,31.83,79300.0,23.0946,23.1671,23.0728,23.0873,79300.0
2009-03-20 11:35:00,31.83,31.9,31.65,31.66,91100.0,23.0873,23.1381,22.9568,22.964,91100.0
2009-03-20 11:40:00,31.66,31.76,31.63,31.74,78600.0,22.964,23.0366,22.9423,23.022,78600.0
2009-03-20 11:45:00,31.74,31.74,31.64,31.67,47700.0,23.022,23.022,22.9495,22.9713,47700.0
2009-03-20 11:50:00,31.66,31.7,31.58,31.64,63300.0,22.964,22.993,22.906,22.9495,63300.0
2009-03-20 11:55:00,31.61,31.66,31.51,31.64,56300.0,22.9278,22.964,22.8552,22.9495,56300.0
2009-03-20 12:00:00,31.65,31.74,31.62,31.66,41200.0,22.9568,23.022,22.935,22.964,41200.0
2009-03-20 12:05:00,31.65,31.7,31.61,31.65,64000.0,22.9568,22.993,22.9278,22.9568,64000.0
2009-03-20 12:10:00,31.65,31.88,31.64,31.86,79300.0,22.9568,23.1236,22.9495,23.1091,79300.0
2009-03-20 12:15:00,31.86,31.92,31.77,31.92,46700.0,23.1091,23.1526,23.0438,23.1526,46700.0
2009-03-20 12:20:00,31.91,31.91,31.76,31.77,36200.0,23.1454,23.1454,23.0366,23.0438,36200.0
2009-03-20 12:25:00,31.77,31.78,31.7,31.73,28700.0,23.0438,23.0511,22.993,23.0148,28700.0
2009-03-20 12:30:00,31.73,31.85,31.71,31.8,28200.0,23.0148,23.1018,23.0003,23.0656,28200.0
2009-03-20 12:35:00,31.81,31.86,31.76,31.76,28700.0,23.0728,23.1091,23.0366,23.0366,28700.0
2009-03-20 12:40:00,31.76,31.82,31.72,31.77,36200.0,23.0366,23.0801,23.0075,23.0438,36200.0
2009-03-20 12:45:00,31.77,31.8,31.66,31.66,23100.0,23.0438,23.0656,22.964,22.964,23100.0
2009-03-20 12:50:00,31.66,31.66,31.43,31.45,71200.0,22.964,22.964,22.7972,22.8117,71200.0
2009-03-20 12:55:00,31.45,31.52,31.37,31.5,38200.0,22.8117,22.8625,22.7537,22.848,38200.0
2009-03-20 13:00:00,31.49,31.49,31.37,31.44,26400.0,22.8407,22.8407,22.7537,22.8044,26400.0
2009-03-20 13:05:00,31.43,31.44,31.34,31.35,36200.0,22.7972,22.8044,22.7319,22.7392,36200.0
2009-03-20 13:10:00,31.35,31.45,31.3,31.45,38200.0,22.7392,22.8117,22.7029,22.8117,38200.0
2009-03-20 13:15:00,31.44,31.47,31.33,31.33,30500.0,22.8044,22.8262,22.7247,22.7247,30500.0
2009-03-20 13:20:00,31.32,31.32,31.14,31.2,87600.0,22.7174,22.7174,22.5868,22.6304,87600.0
2009-03-20 13:25:00,31.2,31.22,31.1,31.16,32300.0,22.6304,22.6449,22.5578,22.6014,32300.0
2009-03-20 13:30:00,31.15,31.27,31.15,31.27,41200.0,22.5941,22.6811,22.5941,22.6811,41200.0
2009-03-20 13:35:00,31.27,31.27,31.04,31.11,58200.0,22.6811,22.6811,22.5143,22.5651,58200.0
2009-03-20 13:40:00,31.08,31.13,31.05,31.12,30900.0,22.5433,22.5796,22.5216,22.5723,30900.0
2009-03-20 13:45:00,31.12,31.12,30.99,31.0,57300.0,22.5723,22.5723,22.478,22.4853,57300.0
2009-03-20 13:50:00,31.02,31.05,30.89,30.91,55400.0,22.4998,22.5216,22.4055,22.42,55400.0
2009-03-20 13:55:00,30.91,30.97,30.84,30.88,49600.0,22.42,22.4635,22.3692,22.3983,49600.0
2009-03-20 14:00:00,30.88,30.9,30.79,30.89,46400.0,22.3983,22.4128,22.333,22.4055,46400.0
2009-03-20 14:05:00,30.88,30.88,30.65,30.68,60200.0,22.3983,22.3983,22.2314,22.2532,60200.0
2009-03-20 14:10:00,30.65,30.8,30.63,30.78,77400.0,22.2314,22.3402,22.2169,22.3257,77400.0
2009-03-20 14:15:00,30.78,30.88,30.76,30.84,47700.0,22.3257,22.3983,22.3112,22.3692,47700.0
2009-03-20 14:20:00,30.84,30.9,30.78,30.8,67400.0,22.3692,22.4128,22.3257,22.3402,67400.0
2009-03-20 14:25:00,30.78,30.85,30.68,30.81,39100.0,22.3257,22.3765,22.2532,22.3475,39100.0
2009-03-20 14:30:00,30.8,30.91,30.79,30.83,63400.0,22.3402,22.42,22.333,22.362,63400.0
2009-03-20 14:35:00,30.83,30.83,30.75,30.8,48300.0,22.362,22.362,22.304,22.3402,48300.0
2009-03-20 14:40:00,30.79,30.8,30.61,30.68,69900.0,22.333,22.3402,22.2024,22.2532,69900.0
2009-03-20 14:45:00,30.68,30.73,30.62,30.69,35400.0,22.2532,22.2895,22.2097,22.2604,35400.0
2009-03-20 14:50:00,30.67,30.77,30.65,30.72,45400.0,22.2459,22.3185,22.2314,22.2822,45400.0
2009-03-20 14:55:00,30.72,30.86,30.64,30.83,96900.0,22.2822,22.3838,22.2242,22.362,96900.0
2009-03-20 15:00:00,30.83,30.98,30.83,30.9,56200.0,22.362,22.4708,22.362,22.4128,56200.0
2009-03-20 15:05:00,30.89,30.98,30.88,30.94,52300.0,22.4055,22.4708,22.3983,22.4418,52300.0
2009-03-20 15:10:00,30.94,31.06,30.87,30.87,80900.0,22.4418,22.5288,22.391,22.391,80900.0
2009-03-20 15:15:00,30.85,30.89,30.81,30.81,42200.0,22.3765,22.4055,22.3475,22.3475,42200.0
2009-03-20 15:20:00,30.82,31.07,30.79,31.07,87000.0,22.3547,22.5361,22.333,22.5361,87000.0
2009-03-20 15:25:00,31.07,31.07,30.92,30.94,78100.0,22.5361,22.5361,22.4273,22.4418,78100.0
2009-03-20 15:30:00,30.94,31.19,30.94,31.19,78300.0,22.4418,22.6231,22.4418,22.6231,78300.0
2009-03-20 15:35:00,31.17,31.19,30.95,30.99,86900.0,22.6086,22.6231,22.449,22.478,86900.0
2009-03-20 15:40:00,30.99,31.0,30.84,30.89,179400.0,22.478,22.4853,22.3692,22.4055,179400.0
2009-03-20 15:45:00,30.9,30.92,30.76,30.76,147900.0,22.4128,22.4273,22.3112,22.3112,147900.0
2009-03-20 15:50:00,30.77,30.83,30.72,30.79,183500.0,22.3185,22.362,22.2822,22.333,183500.0
2009-03-20 15:55:00,30.78,30.82,30.73,30.74,236600.0,22.3257,22.3547,22.2895,22.2967,236600.0
2009-03-23 09:30:00,31.3,31.87,31.3,31.78,123900.0,22.7029,23.1163,22.7029,23.0511,123900.0
2009-03-23 09:35:00,31.79,32.25,31.57,31.94,123200.0,23.0583,23.392,22.8987,23.1671,123200.0
2009-03-23 09:40:00,31.95,31.98,31.66,31.77,101900.0,23.1744,23.1961,22.964,23.0438,101900.0
2009-03-23 09:45:00,31.79,31.99,31.78,31.96,67500.0,23.0583,23.2034,23.0511,23.1816,67500.0
2009-03-23 09:50:00,31.93,32.17,31.87,32.16,64700.0,23.1599,23.3339,23.1163,23.3267,64700.0
2009-03-23 09:55:00,32.17,32.4,32.07,32.35,52800.0,23.3339,23.5008,23.2614,23.4645,52800.0
2009-03-23 10:00:00,32.35,32.66,32.35,32.58,101600.0,23.4645,23.6894,23.4645,23.6313,101600.0
2009-03-23 10:05:00,32.59,32.87,32.58,32.78,106300.0,23.6386,23.8417,23.6313,23.7764,106300.0
2009-03-23 10:10:00,32.79,32.86,32.75,32.81,59000.0,23.7836,23.8344,23.7546,23.7982,59000.0
2009-03-23 10:15:00,32.8,33.05,32.79,33.05,77700.0,23.7909,23.9722,23.7836,23.9722,77700.0
2009-03-23 10:20:00,33.04,33.15,33.0,33.08,68900.0,23.965,24.0448,23.936,23.994,68900.0
2009-03-23 10:25:00,33.08,33.21,33.01,33.12,116000.0,23.994,24.0883,23.9432,24.023,116000.0
2009-03-23 10:30:00,33.12,33.25,33.12,33.23,53800.0,24.023,24.1173,24.023,24.1028,53800.0
2009-03-23 10:35:00,33.23,33.31,33.14,33.14,54900.0,24.1028,24.1608,24.0375,24.0375,54900.0
2009-03-23 10:40:00,33.15,33.15,32.96,33.06,60300.0,24.0448,24.0448,23.907,23.9795,60300.0
2009-03-23 10:45:00,33.06,33.06,32.8,32.89,95700.0,23.9795,23.9795,23.7909,23.8562,95700.0
2009-03-23 10:50:00,32.91,33.0,32.87,32.97,60000.0,23.8707,23.936,23.8417,23.9142,60000.0
2009-03-23 10:55:00,32.96,33.25,32.96,33.21,59400.0,23.907,24.1173,23.907,24.0883,59400.0
2009-03-23 11:00:00,33.21,33.21,33.11,33.17,46300.0,24.0883,24.0883,24.0158,24.0593,46300.0
2009-03-23 11:05:00,33.16,33.25,33.16,33.2,29000.0,24.052,24.1173,24.052,24.081,29000.0
2009-03-23 11:10:00,33.2,33.21,33.03,33.09,36900.0,24.081,24.0883,23.9577,24.0012,36900.0
2009-03-23 11:15:00,33.08,33.16,32.94,32.96,60600.0,23.994,24.052,23.8924,23.907,60600.0
2009-03-23 11:20:00,32.95,32.96,32.74,32.8,103000.0,23.8997,23.907,23.7474,23.7909,103000.0
2009-03-23 11:25:00,32.8,32.86,32.74,32.82,80500.0,23.7909,23.8344,23.7474,23.8054,80500.0
2009-03-23 11:30:00,32.82,32.98,32.8,32.94,59800.0,23.8054,23.9215,23.7909,23.8924,59800.0
2009-03-23 11:35:00,32.93,33.01,32.9,32.99,52100.0,23.8852,23.9432,23.8634,23.9287,52100.0
2009-03-23 11:40:00,32.99,33.02,32.84,32.85,82900.0,23.9287,23.9505,23.8199,23.8272,82900.0
2009-03-23 11:45:00,32.87,32.93,32.82,32.9,47800.0,23.8417,23.8852,23.8054,23.8634,47800.0
2009-03-23 11:50:00,32.91,33.01,32.85,32.97,47500.0,23.8707,23.9432,23.8272,23.9142,47500.0
2009-03-23 11:55:00,32.96,33.07,32.93,32.98,52800.0,23.907,23.9867,23.8852,23.9215,52800.0
2009-03-23 12:00:00,32.98,33.02,32.92,33.02,41600.0,23.9215,23.9505,23.8779,23.9505,41600.0
2009-03-23 12:05:00,33.02,33.1,32.94,33.08,32700.0,23.9505,24.0085,23.8924,23.994,32700.0
2009-03-23 12:10:00,33.1,33.13,33.03,33.08,34600.0,24.0085,24.0303,23.9577,23.994,34600.0
2009-03-23 12:15:00,33.08,33.14,33.07,33.08,23000.0,23.994,24.0375,23.9867,23.994,23000.0
2009-03-23 12:20:00,33.08,33.18,33.07,33.15,25600.0,23.994,24.0665,23.9867,24.0448,25600.0
2009-03-23 12:25:00,33.17,33.17,33.08,33.13,22100.0,24.0593,24.0593,23.994,24.0303,22100.0
2009-03-23 12:30:00,33.13,33.18,33.1,33.1,30300.0,24.0303,24.0665,24.0085,24.0085,30300.0
2009-03-23 12:35:00,33.1,33.1,33.03,33.09,40500.0,24.0085,24.0085,23.9577,24.0012,40500.0
2009-03-23 12:40:00,33.09,33.2,33.09,33.09,44400.0,24.0012,24.081,24.0012,24.0012,44400.0
2009-03-23 12:45:00,33.08,33.17,33.08,33.17,33200.0,23.994,24.0593,23.994,24.0593,33200.0
2009-03-23 12:50:00,33.16,33.23,33.12,33.17,36800.0,24.052,24.1028,24.023,24.0593,36800.0
2009-03-23 12:55:00,33.18,33.21,33.14,33.19,37100.0,24.0665,24.0883,24.0375,24.0738,37100.0
2009-03-23 13:00:00,33.19,33.21,33.11,33.2,88900.0,24.0738,24.0883,24.0158,24.081,88900.0
2009-03-23 13:05:00,33.18,33.27,33.18,33.2,82700.0,24.0665,24.1318,24.0665,24.081,82700.0
2009-03-23 13:10:00,33.19,33.4,33.19,33.35,53200.0,24.0738,24.2261,24.0738,24.1898,53200.0
2009-03-23 13:15:00,33.36,33.42,33.29,33.32,65400.0,24.1971,24.2406,24.1463,24.1681,65400.0
2009-03-23 13:20:00,33.32,33.36,33.2,33.21,55500.0,24.1681,24.1971,24.081,24.0883,55500.0
2009-03-23 13:25:00,33.2,33.26,32.99,33.04,96500.0,24.081,24.1246,23.9287,23.965,96500.0
2009-03-23 13:30:00,33.03,33.08,32.96,32.99,73400.0,23.9577,23.994,23.907,23.9287,73400.0
2009-03-23 13:35:00,32.97,33.05,32.96,33.03,69600.0,23.9142,23.9722,23.907,23.9577,69600.0
2009-03-23 13:40:00,33.01,33.05,32.98,33.03,43500.0,23.9432,23.9722,23.9215,23.9577,43500.0
2009-03-23 13:45:00,33.02,33.15,33.02,33.12,46100.0,23.9505,24.0448,23.9505,24.023,46100.0
2009-03-23 13:50:00,33.12,33.17,32.98,33.05,50700.0,24.023,24.0593,23.9215,23.9722,50700.0
2009-03-23 13:55:00,33.05,33.09,32.91,32.96,58000.0,23.9722,24.0012,23.8707,23.907,58000.0
2009-03-23 14:00:00,32.94,33.04,32.94,33.03,34100.0,23.8924,23.965,23.8924,23.9577,34100.0
2009-03-23 14:05:00,33.02,33.12,32.97,33.12,47300.0,23.9505,24.023,23.9142,24.023,47300.0
2009-03-23 14:10:00,33.1,33.12,32.85,32.92,35300.0,24.0085,24.023,23.8272,23.8779,35300.0
2009-03-23 14:15:00,32.92,32.94,32.86,32.92,32800.0,23.8779,23.8924,23.8344,23.8779,32800.0
2009-03-23 14:20:00,32.92,32.97,32.89,32.94,38500.0,23.8779,23.9142,23.8562,23.8924,38500.0
2009-03-23 14:25:00,32.95,33.15,32.95,33.13,42200.0,23.8997,24.0448,23.8997,24.0303,42200.0
2009-03-23 14:30:00,33.12,33.17,33.07,33.1,30400.0,24.023,24.0593,23.9867,24.0085,30400.0
2009-03-23 14:35:00,33.11,33.16,33.08,33.09,30800.0,24.0158,24.052,23.994,24.0012,30800.0
2009-03-23 14:40:00,33.08,33.22,33.08,33.2,38600.0,23.994,24.0955,23.994,24.081,38600.0
2009-03-23 14:45:00,33.2,33.4,33.19,33.4,57200.0,24.081,24.2261,24.0738,24.2261,57200.0
2009-03-23 14:50:00,33.39,33.73,33.33,33.71,230200.0,24.2188,24.4655,24.1753,24.4509,230200.0
2009-03-23 14:55:00,33.69,33.75,33.59,33.68,108300.0,24.4364,24.48,24.3639,24.4292,108300.0
2009-03-23 15:00:00,33.7,33.73,33.55,33.71,126100.0,24.4437,24.4655,24.3349,24.4509,126100.0
2009-03-23 15:05:00,33.71,33.75,33.55,33.55,109200.0,24.4509,24.48,24.3349,24.3349,109200.0
2009-03-23 15:10:00,33.55,33.7,33.53,33.7,80000.0,24.3349,24.4437,24.3204,24.4437,80000.0
2009-03-23 15:15:00,33.7,33.84,33.63,33.83,188800.0,24.4437,24.5452,24.3929,24.538,188800.0
2009-03-23 15:20:00,33.82,33.9,33.81,33.87,140900.0,24.5307,24.5888,24.5235,24.567,140900.0
2009-03-23 15:25:00,33.89,33.97,33.84,33.96,186100.0,24.5815,24.6395,24.5452,24.6323,186100.0
2009-03-23 15:30:00,33.95,34.04,33.92,33.99,204800.0,24.625,24.6903,24.6033,24.654,204800.0
2009-03-23 15:35:00,33.99,34.08,33.94,34.06,185200.0,24.654,24.7193,24.6178,24.7048,185200.0
2009-03-23 15:40:00,34.06,34.22,34.05,34.17,192000.0,24.7048,24.8209,24.6976,24.7846,192000.0
2009-03-23 15:45:00,34.16,34.29,34.16,34.25,238200.0,24.7773,24.8716,24.7773,24.8426,238200.0
2009-03-23 15:50:00,34.24,34.28,34.15,34.27,244200.0,24.8354,24.8644,24.7701,24.8571,244200.0
2009-03-23 15:55:00,34.28,34.38,34.19,34.38,385200.0,24.8644,24.9369,24.7991,24.9369,385200.0
2009-03-24 09:30:00,33.89,33.99,33.68,33.89,124500.0,24.5815,24.654,24.4292,24.5815,124500.0
2009-03-24 09:35:00,33.88,33.94,33.28,33.74,173000.0,24.5743,24.6178,24.1391,24.4727,173000.0
2009-03-24 09:40:00,33.74,34.0,33.55,33.99,116800.0,24.4727,24.6613,24.3349,24.654,116800.0
2009-03-24 09:45:00,33.97,34.09,33.79,33.93,125300.0,24.6395,24.7266,24.509,24.6105,125300.0
2009-03-24 09:50:00,33.89,34.02,33.59,33.92,126900.0,24.5815,24.6758,24.3639,24.6033,126900.0
2009-03-24 09:55:00,33.93,34.37,33.91,34.34,122600.0,24.6105,24.9297,24.596,24.9079,122600.0
2009-03-24 10:00:00,34.33,34.75,34.19,34.65,188800.0,24.9007,25.2053,24.7991,25.1328,188800.0
2009-03-24 10:05:00,34.68,34.78,34.55,34.61,106800.0,25.1545,25.2271,25.0602,25.1037,106800.0
2009-03-24 10:10:00,34.63,34.64,34.5,34.5,107400.0,25.1183,25.1255,25.024,25.024,107400.0
2009-03-24 10:15:00,34.51,34.62,34.0,34.0,154800.0,25.0312,25.111,24.6613,24.6613,154800.0
2009-03-24 10:20:00,34.0,34.06,33.86,34.01,126700.0,24.6613,24.7048,24.5597,24.6685,126700.0
2009-03-24 10:25:00,34.0,34.15,33.85,33.91,108500.0,24.6613,24.7701,24.5525,24.596,108500.0
2009-03-24 10:30:00,33.91,33.99,33.82,33.99,68800.0,24.596,24.654,24.5307,24.654,68800.0
2009-03-24 10:35:00,33.96,33.96,33.63,33.74,95900.0,24.6323,24.6323,24.3929,24.4727,95900.0
2009-03-24 10:40:00,33.74,33.76,33.59,33.61,47500.0,24.4727,24.4872,24.3639,24.3784,47500.0
2009-03-24 10:45:00,33.59,33.59,33.48,33.54,89200.0,24.3639,24.3639,24.2841,24.3276,89200.0
2009-03-24 10:50:00,33.55,33.8,33.52,33.72,86900.0,24.3349,24.5162,24.3131,24.4582,86900.0
2009-03-24 10:55:00,33.71,33.74,33.54,33.64,90700.0,24.4509,24.4727,24.3276,24.4002,90700.0
2009-03-24 11:00:00,33.65,33.69,33.5,33.59,67200.0,24.4074,24.4364,24.2986,24.3639,67200.0
2009-03-24 11:05:00,33.59,33.85,33.58,33.85,64800.0,24.3639,24.5525,24.3567,24.5525,64800.0
2009-03-24 11:10:00,33.85,34.11,33.85,34.04,68300.0,24.5525,24.7411,24.5525,24.6903,68300.0
2009-03-24 11:15:00,34.02,34.07,33.53,34.07,253400.0,24.6758,24.7121,24.3204,24.7121,253400.0
2009-03-24 11:20:00,34.06,34.53,34.02,34.52,102700.0,24.7048,25.0457,24.6758,25.0385,102700.0
2009-03-24 11:25:00,34.51,34.67,34.48,34.66,87600.0,25.0312,25.1473,25.0095,25.14,87600.0
2009-03-24 11:30:00,34.65,34.84,34.64,34.8,126500.0,25.1328,25.2706,25.1255,25.2416,126500.0
2009-03-24 11:35:00,34.82,35.06,34.8,35.05,185800.0,25.2561,25.4301,25.2416,25.4229,185800.0
2009-03-24 11:40:00,35.05,35.32,35.05,35.3,165100.0,25.4229,25.6187,25.4229,25.6042,165100.0
2009-03-24 11:45:00,35.32,35.34,35.06,35.1,195800.0,25.6187,25.6332,25.4301,25.4592,195800.0
2009-03-24 11:50:00,35.12,35.2,34.94,35.07,90700.0,25.4737,25.5317,25.3431,25.4374,90700.0
2009-03-24 11:55:00,35.07,35.1,34.98,35.04,72300.0,25.4374,25.4592,25.3721,25.4156,72300.0
2009-03-24 12:00:00,35.02,35.03,34.89,34.91,71000.0,25.4011,25.4084,25.3068,25.3213,71000.0
2009-03-24 12:05:00,34.9,35.07,34.89,34.95,85900.0,25.3141,25.4374,25.3068,25.3504,85900.0
2009-03-24 12:10:00,34.96,35.34,34.93,35.31,163000.0,25.3576,25.6332,25.3359,25.6115,163000.0
2009-03-24 12:15:00,35.32,35.45,35.22,35.27,85600.0,25.6187,25.713,25.5462,25.5825,85600.0
2009-03-24 12:20:00,35.27,35.27,35.08,35.16,36700.0,25.5825,25.5825,25.4447,25.5027,36700.0
2009-03-24 12:25:00,35.17,35.24,35.09,35.13,78200.0,25.5099,25.5607,25.4519,25.4809,78200.0
2009-03-24 12:30:00,35.13,35.21,35.06,35.08,76400.0,25.4809,25.5389,25.4301,25.4447,76400.0
2009-03-24 12:35:00,35.07,35.13,34.93,34.98,70100.0,25.4374,25.4809,25.3359,25.3721,70100.0
2009-03-24 12:40:00,34.98,35.1,34.96,35.02,41700.0,25.3721,25.4592,25.3576,25.4011,41700.0
2009-03-24 12:45:00,35.02,35.28,35.01,35.27,47100.0,25.4011,25.5897,25.3939,25.5825,47100.0
2009-03-24 12:50:00,35.28,35.5,35.22,35.49,109100.0,25.5897,25.7493,25.5462,25.742,109100.0
2009-03-24 12:55:00,35.49,35.49,35.39,35.4,47800.0,25.742,25.742,25.6695,25.6768,47800.0
2009-03-24 13:00:00,35.41,35.43,35.32,35.33,49300.0,25.684,25.6985,25.6187,25.626,49300.0
2009-03-24 13:05:00,35.34,35.44,35.31,35.42,46900.0,25.6332,25.7058,25.6115,25.6913,46900.0
2009-03-24 13:10:00,35.44,35.52,35.34,35.49,60400.0,25.7058,25.7638,25.6332,25.742,60400.0
2009-03-24 13:15:00,35.49,35.65,35.44,35.52,94700.0,25.742,25.8581,25.7058,25.7638,94700.0
2009-03-24 13:20:00,35.52,35.66,35.46,35.64,116900.0,25.7638,25.8653,25.7203,25.8508,116900.0
2009-03-24 13:25:00,35.62,35.73,35.6,35.68,98600.0,25.8363,25.9161,25.8218,25.8799,98600.0
2009-03-24 13:30:00,35.69,35.7,35.48,35.49,54300.0,25.8871,25.8944,25.7348,25.742,54300.0
2009-03-24 13:35:00,35.49,35.54,35.37,35.44,84300.0,25.742,25.7783,25.655,25.7058,84300.0
2009-03-24 13:40:00,35.45,35.55,35.44,35.47,47500.0,25.713,25.7856,25.7058,25.7275,47500.0
2009-03-24 13:45:00,35.49,35.51,35.35,35.38,45200.0,25.742,25.7565,25.6405,25.6623,45200.0
2009-03-24 13:50:00,35.38,35.43,35.13,35.16,88800.0,25.6623,25.6985,25.4809,25.5027,88800.0
2009-03-24 13:55:00,35.14,35.3,35.13,35.26,62400.0,25.4882,25.6042,25.4809,25.5752,62400.0
2009-03-24 14:00:00,35.27,35.33,35.21,35.29,74300.0,25.5825,25.626,25.5389,25.597,74300.0
2009-03-24 14:05:00,35.3,35.6,35.29,35.57,155300.0,25.6042,25.8218,25.597,25.8001,155300.0
2009-03-24 14:10:00,35.58,35.65,35.47,35.57,95300.0,25.8073,25.8581,25.7275,25.8001,95300.0
2009-03-24 14:15:00,35.55,35.63,35.47,35.57,128200.0,25.7856,25.8436,25.7275,25.8001,128200.0
2009-03-24 14:20:00,35.57,35.7,35.44,35.49,103800.0,25.8001,25.8944,25.7058,25.742,103800.0
2009-03-24 14:25:00,35.5,35.54,35.35,35.47,120700.0,25.7493,25.7783,25.6405,25.7275,120700.0
2009-03-24 14:30:00,35.46,35.55,35.37,35.48,94800.0,25.7203,25.7856,25.655,25.7348,94800.0
2009-03-24 14:35:00,35.48,35.53,35.36,35.42,69800.0,25.7348,25.7711,25.6477,25.6913,69800.0
2009-03-24 14:40:00,35.42,35.54,35.41,35.52,56500.0,25.6913,25.7783,25.684,25.7638,56500.0
2009-03-24 14:45:00,35.52,35.57,35.43,35.46,62800.0,25.7638,25.8001,25.6985,25.7203,62800.0
2009-03-24 14:50:00,35.46,35.56,35.22,35.28,88700.0,25.7203,25.7928,25.5462,25.5897,88700.0
2009-03-24 14:55:00,35.29,35.45,35.21,35.43,52800.0,25.597,25.713,25.5389,25.6985,52800.0
2009-03-24 15:00:00,35.43,35.49,35.35,35.35,84800.0,25.6985,25.742,25.6405,25.6405,84800.0
2009-03-24 15:05:00,35.35,35.35,35.15,35.17,82200.0,25.6405,25.6405,25.4954,25.5099,82200.0
2009-03-24 15:10:00,35.17,35.34,35.14,35.28,134300.0,25.5099,25.6332,25.4882,25.5897,134300.0
2009-03-24 15:15:00,35.27,35.42,35.26,35.37,75700.0,25.5825,25.6913,25.5752,25.655,75700.0
2009-03-24 15:20:00,35.36,35.51,35.35,35.38,150100.0,25.6477,25.7565,25.6405,25.6623,150100.0
2009-03-24 15:25:00,35.4,35.46,35.3,35.42,139400.0,25.6768,25.7203,25.6042,25.6913,139400.0
2009-03-24 15:30:00,35.42,35.48,35.31,35.42,158400.0,25.6913,25.7348,25.6115,25.6913,158400.0
2009-03-24 15:35:00,35.41,35.57,35.41,35.51,185400.0,25.684,25.8001,25.684,25.7565,185400.0
2009-03-24 15:40:00,35.51,35.52,35.25,35.31,215500.0,25.7565,25.7638,25.568,25.6115,215500.0
2009-03-24 15:45:00,35.3,35.42,35.25,35.28,187600.0,25.6042,25.6913,25.568,25.5897,187600.0
2009-03-24 15:50:00,35.27,35.31,34.99,35.03,224800.0,25.5825,25.6115,25.3794,25.4084,224800.0
2009-03-24 15:55:00,35.03,35.08,34.9,34.97,192900.0,25.4084,25.4447,25.3141,25.3649,192900.0
2009-03-25 09:30:00,35.29,35.29,34.7,35.0,140800.0,25.597,25.597,25.169,25.3866,140800.0
2009-03-25 09:35:00,35.0,35.02,34.81,34.91,97200.0,25.3866,25.4011,25.2488,25.3213,97200.0
2009-03-25 09:40:00,34.91,35.07,34.81,34.99,122000.0,25.3213,25.4374,25.2488,25.3794,122000.0
2009-03-25 09:45:00,34.99,35.01,34.88,34.97,125600.0,25.3794,25.3939,25.2996,25.3649,125600.0
2009-03-25 09:50:00,34.95,35.12,34.88,35.09,143000.0,25.3504,25.4737,25.2996,25.4519,143000.0
2009-03-25 09:55:00,35.1,35.49,35.1,35.36,134800.0,25.4592,25.742,25.4592,25.6477,134800.0
2009-03-25 10:00:00,35.36,35.79,35.35,35.74,116200.0,25.6477,25.9596,25.6405,25.9234,116200.0
2009-03-25 10:05:00,35.73,35.92,35.61,35.87,173000.0,25.9161,26.0539,25.8291,26.0177,173000.0
2009-03-25 10:10:00,35.9,35.94,35.64,35.69,126300.0,26.0394,26.0684,25.8508,25.8871,126300.0
2009-03-25 10:15:00,35.7,35.7,35.41,35.44,188000.0,25.8944,25.8944,25.684,25.7058,188000.0
2009-03-25 10:20:00,35.46,35.5,35.32,35.5,89100.0,25.7203,25.7493,25.6187,25.7493,89100.0
2009-03-25 10:25:00,35.49,35.72,35.43,35.55,86200.0,25.742,25.9089,25.6985,25.7856,86200.0
2009-03-25 10:30:00,35.55,35.64,35.54,35.63,59300.0,25.7856,25.8508,25.7783,25.8436,59300.0
2009-03-25 10:35:00,35.63,35.97,35.61,35.93,47900.0,25.8436,26.0902,25.8291,26.0612,47900.0
2009-03-25 10:40:00,35.94,35.99,35.85,35.94,48600.0,26.0684,26.1047,26.0032,26.0684,48600.0
2009-03-25 10:45:00,35.93,36.08,35.78,35.81,82400.0,26.0612,26.17,25.9524,25.9741,82400.0
2009-03-25 10:50:00,35.8,35.83,35.62,35.67,82200.0,25.9669,25.9887,25.8363,25.8726,82200.0
2009-03-25 10:55:00,35.68,35.73,35.5,35.55,57000.0,25.8799,25.9161,25.7493,25.7856,57000.0
2009-03-25 11:00:00,35.54,35.64,35.51,35.6,59100.0,25.7783,25.8508,25.7565,25.8218,59100.0
2009-03-25 11:05:00,35.6,35.75,35.47,35.74,66100.0,25.8218,25.9306,25.7275,25.9234,66100.0
2009-03-25 11:10:00,35.75,35.75,35.56,35.61,66100.0,25.9306,25.9306,25.7928,25.8291,66100.0
2009-03-25 11:15:00,35.61,35.7,35.41,35.41,90400.0,25.8291,25.8944,25.684,25.684,90400.0
2009-03-25 11:20:00,35.42,35.43,35.08,35.26,111000.0,25.6913,25.6985,25.4447,25.5752,111000.0
2009-03-25 11:25:00,35.25,35.35,35.19,35.33,58800.0,25.568,25.6405,25.5244,25.626,58800.0
2009-03-25 11:30:00,35.31,35.4,34.99,34.99,113900.0,25.6115,25.6768,25.3794,25.3794,113900.0
2009-03-25 11:35:00,34.99,34.99,34.78,34.86,99600.0,25.3794,25.3794,25.2271,25.2851,99600.0
2009-03-25 11:40:00,34.86,34.88,34.73,34.8,91000.0,25.2851,25.2996,25.1908,25.2416,91000.0
2009-03-25 11:45:00,34.79,34.87,34.78,34.81,76300.0,25.2343,25.2923,25.2271,25.2488,76300.0
2009-03-25 11:50:00,34.82,34.9,34.76,34.85,35600.0,25.2561,25.3141,25.2125,25.2778,35600.0
2009-03-25 11:55:00,34.84,34.88,34.67,34.68,59700.0,25.2706,25.2996,25.1473,25.1545,59700.0
2009-03-25 12:00:00,34.69,34.88,34.67,34.76,72700.0,25.1618,25.2996,25.1473,25.2125,72700.0
2009-03-25 12:05:00,34.76,34.99,34.75,34.94,81100.0,25.2125,25.3794,25.2053,25.3431,81100.0
2009-03-25 12:10:00,34.95,34.96,34.8,34.83,42300.0,25.3504,25.3576,25.2416,25.2633,42300.0
2009-03-25 12:15:00,34.82,34.82,34.66,34.68,62000.0,25.2561,25.2561,25.14,25.1545,62000.0
2009-03-25 12:20:00,34.68,34.7,34.51,34.54,54100.0,25.1545,25.169,25.0312,25.053,54100.0
2009-03-25 12:25:00,34.54,34.61,34.45,34.59,35800.0,25.053,25.1037,24.9877,25.0892,35800.0
2009-03-25 12:30:00,34.61,34.7,34.52,34.55,32200.0,25.1037,25.169,25.0385,25.0602,32200.0
2009-03-25 12:35:00,34.56,34.82,34.53,34.81,62300.0,25.0675,25.2561,25.0457,25.2488,62300.0
2009-03-25 12:40:00,34.8,34.98,34.8,34.95,48000.0,25.2416,25.3721,25.2416,25.3504,48000.0
2009-03-25 12:45:00,34.95,35.08,34.95,34.98,67000.0,25.3504,25.4447,25.3504,25.3721,67000.0
2009-03-25 12:50:00,34.98,35.0,34.8,34.93,46100.0,25.3721,25.3866,25.2416,25.3359,46100.0
2009-03-25 12:55:00,34.94,35.0,34.91,34.93,98000.0,25.3431,25.3866,25.3213,25.3359,98000.0
2009-03-25 13:00:00,34.94,35.02,34.93,34.95,47700.0,25.3431,25.4011,25.3359,25.3504,47700.0
2009-03-25 13:05:00,34.96,34.96,34.78,34.78,22700.0,25.3576,25.3576,25.2271,25.2271,22700.0
2009-03-25 13:10:00,34.78,34.85,34.55,34.55,41800.0,25.2271,25.2778,25.0602,25.0602,41800.0
2009-03-25 13:15:00,34.55,34.59,34.32,34.35,48900.0,25.0602,25.0892,24.8934,24.9152,48900.0
2009-03-25 13:20:00,34.35,34.41,34.27,34.35,37200.0,24.9152,24.9587,24.8571,24.9152,37200.0
2009-03-25 13:25:00,34.33,34.41,34.05,34.09,85000.0,24.9007,24.9587,24.6976,24.7266,85000.0
2009-03-25 13:30:00,34.09,34.19,34.08,34.16,32500.0,24.7266,24.7991,24.7193,24.7773,32500.0
2009-03-25 13:35:00,34.17,34.18,34.02,34.11,76400.0,24.7846,24.7919,24.6758,24.7411,76400.0
2009-03-25 13:40:00,34.11,34.19,34.03,34.1,69000.0,24.7411,24.7991,24.6831,24.7338,69000.0
2009-03-25 13:45:00,34.09,34.18,34.01,34.02,56900.0,24.7266,24.7919,24.6685,24.6758,56900.0
2009-03-25 13:50:00,34.01,34.35,33.97,34.32,92400.0,24.6685,24.9152,24.6395,24.8934,92400.0
2009-03-25 13:55:00,34.33,34.44,34.27,34.29,73400.0,24.9007,24.9804,24.8571,24.8716,73400.0
2009-03-25 14:00:00,34.28,34.31,33.84,33.86,77400.0,24.8644,24.8861,24.5452,24.5597,77400.0
2009-03-25 14:05:00,33.86,34.02,33.8,33.88,172000.0,24.5597,24.6758,24.5162,24.5743,172000.0
2009-03-25 14:10:00,33.87,34.09,33.84,34.01,107500.0,24.567,24.7266,24.5452,24.6685,107500.0
2009-03-25 14:15:00,34.0,34.01,33.74,33.88,72400.0,24.6613,24.6685,24.4727,24.5743,72400.0
2009-03-25 14:20:00,33.87,34.04,33.77,33.97,74900.0,24.567,24.6903,24.4945,24.6395,74900.0
2009-03-25 14:25:00,33.97,34.07,33.95,33.95,76300.0,24.6395,24.7121,24.625,24.625,76300.0
2009-03-25 14:30:00,33.95,33.96,33.75,33.79,75700.0,24.625,24.6323,24.48,24.509,75700.0
2009-03-25 14:35:00,33.77,33.9,33.55,33.57,71500.0,24.4945,24.5888,24.3349,24.3494,71500.0
2009-03-25 14:40:00,33.58,33.59,33.45,33.47,123500.0,24.3567,24.3639,24.2624,24.2769,123500.0
2009-03-25 14:45:00,33.46,33.58,33.3,33.52,115800.0,24.2696,24.3567,24.1536,24.3131,115800.0
2009-03-25 14:50:00,33.51,33.54,33.3,33.48,121400.0,24.3059,24.3276,24.1536,24.2841,121400.0
2009-03-25 14:55:00,33.49,33.61,33.41,33.41,120400.0,24.2914,24.3784,24.2334,24.2334,120400.0
2009-03-25 15:00:00,33.42,33.48,33.17,33.24,168300.0,24.2406,24.2841,24.0593,24.11,168300.0
2009-03-25 15:05:00,33.25,33.44,33.18,33.35,89100.0,24.1173,24.2551,24.0665,24.1898,89100.0
2009-03-25 15:10:00,33.35,33.59,33.35,33.54,90600.0,24.1898,24.3639,24.1898,24.3276,90600.0
2009-03-25 15:15:00,33.52,33.72,33.47,33.69,77300.0,24.3131,24.4582,24.2769,24.4364,77300.0
2009-03-25 15:20:00,33.69,33.96,33.65,33.9,110400.0,24.4364,24.6323,24.4074,24.5888,110400.0
2009-03-25 15:25:00,33.9,34.12,33.84,34.12,174500.0,24.5888,24.7483,24.5452,24.7483,174500.0
2009-03-25 15:30:00,34.13,34.27,33.97,34.06,151200.0,24.7556,24.8571,24.6395,24.7048,151200.0
2009-03-25 15:35:00,34.06,34.16,33.96,34.08,163800.0,24.7048,24.7773,24.6323,24.7193,163800.0
2009-03-25 15:40:00,34.09,34.26,33.96,34.25,219600.0,24.7266,24.8499,24.6323,24.8426,219600.0
2009-03-25 15:45:00,34.24,34.41,34.19,34.22,273500.0,24.8354,24.9587,24.7991,24.8209,273500.0
2009-03-25 15:50:00,34.22,34.44,34.13,34.44,275500.0,24.8209,24.9804,24.7556,24.9804,275500.0
2009-03-25 15:55:00,34.43,34.75,34.42,34.72,296300.0,24.9732,25.2053,24.9659,25.1835,296300.0
2009-03-26 09:30:00,35.02,35.5,35.02,35.4,82400.0,25.4011,25.7493,25.4011,25.6768,82400.0
2009-03-26 09:35:00,35.39,35.94,35.3,35.67,112000.0,25.6695,26.0684,25.6042,25.8726,112000.0
2009-03-26 09:40:00,35.66,35.83,35.54,35.59,68800.0,25.8653,25.9887,25.7783,25.8146,68800.0
2009-03-26 09:45:00,35.59,35.6,35.03,35.18,117400.0,25.8146,25.8218,25.4084,25.5172,117400.0
2009-03-26 09:50:00,35.18,35.36,35.03,35.06,52400.0,25.5172,25.6477,25.4084,25.4301,52400.0
2009-03-26 09:55:00,35.06,35.16,34.88,35.15,41200.0,25.4301,25.5027,25.2996,25.4954,41200.0
2009-03-26 10:00:00,35.14,35.44,35.09,35.44,75500.0,25.4882,25.7058,25.4519,25.7058,75500.0
2009-03-26 10:05:00,35.42,35.75,35.42,35.55,69200.0,25.6913,25.9306,25.6913,25.7856,69200.0
2009-03-26 10:10:00,35.52,35.53,35.12,35.16,61800.0,25.7638,25.7711,25.4737,25.5027,61800.0
2009-03-26 10:15:00,35.16,35.4,35.15,35.38,39700.0,25.5027,25.6768,25.4954,25.6623,39700.0
2009-03-26 10:20:00,35.36,35.58,35.36,35.56,38100.0,25.6477,25.8073,25.6477,25.7928,38100.0
2009-03-26 10:25:00,35.56,35.59,35.11,35.13,46500.0,25.7928,25.8146,25.4664,25.4809,46500.0
2009-03-26 10:30:00,35.12,35.28,34.93,35.19,54700.0,25.4737,25.5897,25.3359,25.5244,54700.0
2009-03-26 10:35:00,35.2,35.27,35.11,35.14,51300.0,25.5317,25.5825,25.4664,25.4882,51300.0
2009-03-26 10:40:00,35.16,35.31,35.12,35.19,46500.0,25.5027,25.6115,25.4737,25.5244,46500.0
2009-03-26 10:45:00,35.17,35.24,34.98,34.98,49300.0,25.5099,25.5607,25.3721,25.3721,49300.0
2009-03-26 10:50:00,34.97,35.0,34.81,34.85,56400.0,25.3649,25.3866,25.2488,25.2778,56400.0
2009-03-26 10:55:00,34.85,35.13,34.79,35.09,40000.0,25.2778,25.4809,25.2343,25.4519,40000.0
2009-03-26 11:00:00,35.1,35.37,35.06,35.33,30600.0,25.4592,25.655,25.4301,25.626,30600.0
2009-03-26 11:05:00,35.3,35.61,35.21,35.49,49300.0,25.6042,25.8291,25.5389,25.742,49300.0
2009-03-26 11:10:00,35.45,35.47,35.26,35.43,42300.0,25.713,25.7275,25.5752,25.6985,42300.0
2009-03-26 11:15:00,35.44,35.6,35.44,35.47,43300.0,25.7058,25.8218,25.7058,25.7275,43300.0
2009-03-26 11:20:00,35.47,35.65,35.41,35.59,23600.0,25.7275,25.8581,25.684,25.8146,23600.0
2009-03-26 11:25:00,35.6,35.63,35.3,35.37,49200.0,25.8218,25.8436,25.6042,25.655,49200.0
2009-03-26 11:30:00,35.37,35.52,35.36,35.46,51200.0,25.655,25.7638,25.6477,25.7203,51200.0
2009-03-26 11:35:00,35.47,35.65,35.47,35.58,32500.0,25.7275,25.8581,25.7275,25.8073,32500.0
2009-03-26 11:40:00,35.58,35.74,35.48,35.74,53300.0,25.8073,25.9234,25.7348,25.9234,53300.0
2009-03-26 11:45:00,35.74,35.74,35.56,35.62,40300.0,25.9234,25.9234,25.7928,25.8363,40300.0
2009-03-26 11:50:00,35.62,35.62,35.3,35.51,71300.0,25.8363,25.8363,25.6042,25.7565,71300.0
2009-03-26 11:55:00,35.53,35.72,35.44,35.72,48700.0,25.7711,25.9089,25.7058,25.9089,48700.0
2009-03-26 12:00:00,35.72,35.75,35.63,35.71,37900.0,25.9089,25.9306,25.8436,25.9016,37900.0
2009-03-26 12:05:00,35.74,35.9,35.72,35.88,60500.0,25.9234,26.0394,25.9089,26.0249,60500.0
2009-03-26 12:10:00,35.89,35.89,35.76,35.8,43900.0,26.0322,26.0322,25.9379,25.9669,43900.0
2009-03-26 12:15:00,35.81,35.91,35.72,35.89,81200.0,25.9741,26.0467,25.9089,26.0322,81200.0
2009-03-26 12:20:00,35.91,36.0,35.86,35.97,78600.0,26.0467,26.112,26.0104,26.0902,78600.0
2009-03-26 12:25:00,35.97,36.04,35.89,36.0,74000.0,26.0902,26.141,26.0322,26.112,74000.0
2009-03-26 12:30:00,36.0,36.05,35.83,35.86,65700.0,26.112,26.1482,25.9887,26.0104,65700.0
2009-03-26 12:35:00,35.88,35.89,35.71,35.81,67400.0,26.0249,26.0322,25.9016,25.9741,67400.0
2009-03-26 12:40:00,35.83,35.89,35.55,35.55,35800.0,25.9887,26.0322,25.7856,25.7856,35800.0
2009-03-26 12:45:00,35.55,35.78,35.54,35.77,52500.0,25.7856,25.9524,25.7783,25.9451,52500.0
2009-03-26 12:50:00,35.79,35.8,35.62,35.75,46600.0,25.9596,25.9669,25.8363,25.9306,46600.0
2009-03-26 12:55:00,35.75,35.79,35.63,35.7,25000.0,25.9306,25.9596,25.8436,25.8944,25000.0
2009-03-26 13:00:00,35.7,36.05,35.67,35.93,56200.0,25.8944,26.1482,25.8726,26.0612,56200.0
2009-03-26 13:05:00,35.93,36.16,35.93,36.12,44300.0,26.0612,26.228,26.0612,26.199,44300.0
2009-03-26 13:10:00,36.14,36.14,35.89,35.91,58300.0,26.2135,26.2135,26.0322,26.0467,58300.0
2009-03-26 13:15:00,35.93,36.11,35.93,35.99,49500.0,26.0612,26.1917,26.0612,26.1047,49500.0
2009-03-26 13:20:00,36.01,36.16,35.97,36.08,48700.0,26.1192,26.228,26.0902,26.17,48700.0
2009-03-26 13:25:00,36.09,36.15,35.95,36.03,66100.0,26.1772,26.2208,26.0757,26.1337,66100.0
2009-03-26 13:30:00,36.03,36.1,35.98,35.99,46900.0,26.1337,26.1845,26.0975,26.1047,46900.0
2009-03-26 13:35:00,35.99,36.0,35.75,35.84,52600.0,26.1047,26.112,25.9306,25.9959,52600.0
2009-03-26 13:40:00,35.83,35.88,35.68,35.82,33000.0,25.9887,26.0249,25.8799,25.9814,33000.0
2009-03-26 13:45:00,35.81,35.86,35.76,35.79,24900.0,25.9741,26.0104,25.9379,25.9596,24900.0
2009-03-26 13:50:00,35.81,36.02,35.78,35.8,96000.0,25.9741,26.1265,25.9524,25.9669,96000.0
2009-03-26 13:55:00,35.78,36.07,35.78,35.92,50700.0,25.9524,26.1627,25.9524,26.0539,50700.0
2009-03-26 14:00:00,35.91,36.12,35.9,36.06,68000.0,26.0467,26.199,26.0394,26.1555,68000.0
2009-03-26 14:05:00,36.05,36.11,35.92,35.96,131100.0,26.1482,26.1917,26.0539,26.0829,131100.0
2009-03-26 14:10:00,35.96,36.12,35.86,36.09,107400.0,26.0829,26.199,26.0104,26.1772,107400.0
2009-03-26 14:15:00,36.09,36.13,35.93,35.99,69100.0,26.1772,26.2063,26.0612,26.1047,69100.0
2009-03-26 14:20:00,35.99,36.12,35.96,36.09,58700.0,26.1047,26.199,26.0829,26.1772,58700.0
2009-03-26 14:25:00,36.1,36.1,35.72,35.75,93200.0,26.1845,26.1845,25.9089,25.9306,93200.0
2009-03-26 14:30:00,35.75,35.76,35.6,35.71,75100.0,25.9306,25.9379,25.8218,25.9016,75100.0
2009-03-26 14:35:00,35.71,35.85,35.65,35.73,65300.0,25.9016,26.0032,25.8581,25.9161,65300.0
2009-03-26 14:40:00,35.75,35.88,35.63,35.68,65200.0,25.9306,26.0249,25.8436,25.8799,65200.0
2009-03-26 14:45:00,35.68,35.77,35.6,35.66,134400.0,25.8799,25.9451,25.8218,25.8653,134400.0
2009-03-26 14:50:00,35.67,35.67,35.45,35.56,97700.0,25.8726,25.8726,25.713,25.7928,97700.0
2009-03-26 14:55:00,35.55,35.7,35.41,35.42,65000.0,25.7856,25.8944,25.684,25.6913,65000.0
2009-03-26 15:00:00,35.42,35.59,35.39,35.59,67600.0,25.6913,25.8146,25.6695,25.8146,67600.0
2009-03-26 15:05:00,35.58,35.84,35.47,35.68,121600.0,25.8073,25.9959,25.7275,25.8799,121600.0
2009-03-26 15:10:00,35.67,35.77,35.62,35.7,96100.0,25.8726,25.9451,25.8363,25.8944,96100.0
2009-03-26 15:15:00,35.7,35.72,35.45,35.57,91600.0,25.8944,25.9089,25.713,25.8001,91600.0
2009-03-26 15:20:00,35.56,35.77,35.48,35.71,73000.0,25.7928,25.9451,25.7348,25.9016,73000.0
2009-03-26 15:25:00,35.71,35.78,35.67,35.68,129300.0,25.9016,25.9524,25.8726,25.8799,129300.0
2009-03-26 15:30:00,35.68,35.81,35.55,35.69,140100.0,25.8799,25.9741,25.7856,25.8871,140100.0
2009-03-26 15:35:00,35.69,35.8,35.56,35.78,122400.0,25.8871,25.9669,25.7928,25.9524,122400.0
2009-03-26 15:40:00,35.78,36.05,35.78,35.97,150300.0,25.9524,26.1482,25.9524,26.0902,150300.0
2009-03-26 15:45:00,35.97,36.0,35.87,35.89,127000.0,26.0902,26.112,26.0177,26.0322,127000.0
2009-03-26 15:50:00,35.9,35.99,35.7,35.85,165900.0,26.0394,26.1047,25.8944,26.0032,165900.0
2009-03-26 15:55:00,35.85,35.9,35.8,35.89,170700.0,26.0032,26.0394,25.9669,26.0322,170700.0
2009-03-27 09:30:00,35.2,35.29,35.0,35.27,86100.0,25.7355,25.8013,25.5893,25.7867,86100.0
2009-03-27 09:35:00,35.26,35.27,35.01,35.12,61100.0,25.7794,25.7867,25.5966,25.6771,61100.0
2009-03-27 09:40:00,35.11,35.37,35.09,35.33,42400.0,25.6697,25.8598,25.6551,25.8306,42400.0
2009-03-27 09:45:00,35.3,35.48,35.25,35.46,39900.0,25.8087,25.9403,25.7721,25.9256,39900.0
2009-03-27 09:50:00,35.49,35.75,35.43,35.73,52800.0,25.9476,26.1377,25.9037,26.123,52800.0
2009-03-27 09:55:00,35.73,35.91,35.72,35.87,83300.0,26.123,26.2546,26.1157,26.2254,83300.0
2009-03-27 10:00:00,35.85,36.01,35.73,35.76,88700.0,26.2108,26.3278,26.123,26.145,88700.0
2009-03-27 10:05:00,35.73,35.76,35.46,35.48,40900.0,26.123,26.145,25.9256,25.9403,40900.0
2009-03-27 10:10:00,35.48,35.9,35.46,35.89,51000.0,25.9403,26.2473,25.9256,26.24,51000.0
2009-03-27 10:15:00,35.88,35.93,35.62,35.64,74200.0,26.2327,26.2693,26.0426,26.0572,74200.0
2009-03-27 10:20:00,35.63,35.75,35.53,35.72,47300.0,26.0499,26.1377,25.9768,26.1157,47300.0
2009-03-27 10:25:00,35.7,35.73,35.52,35.59,52100.0,26.1011,26.123,25.9695,26.0207,52100.0
2009-03-27 10:30:00,35.62,35.63,35.32,35.46,41900.0,26.0426,26.0499,25.8233,25.9256,41900.0
2009-03-27 10:35:00,35.48,35.71,35.48,35.64,55200.0,25.9403,26.1084,25.9403,26.0572,55200.0
2009-03-27 10:40:00,35.63,35.72,35.56,35.57,28300.0,26.0499,26.1157,25.9987,26.0061,28300.0
2009-03-27 10:45:00,35.59,35.76,35.56,35.56,28500.0,26.0207,26.145,25.9987,25.9987,28500.0
2009-03-27 10:50:00,35.56,35.93,35.56,35.89,49000.0,25.9987,26.2693,25.9987,26.24,49000.0
2009-03-27 10:55:00,35.89,35.95,35.69,35.72,69600.0,26.24,26.2839,26.0938,26.1157,69600.0
2009-03-27 11:00:00,35.73,35.73,35.5,35.57,53400.0,26.123,26.123,25.9549,26.0061,53400.0
2009-03-27 11:05:00,35.59,35.68,35.41,35.5,56300.0,26.0207,26.0865,25.8891,25.9549,56300.0
2009-03-27 11:10:00,35.5,35.74,35.39,35.69,36800.0,25.9549,26.1303,25.8745,26.0938,36800.0
2009-03-27 11:15:00,35.71,35.71,35.54,35.58,24600.0,26.1084,26.1084,25.9841,26.0134,24600.0
2009-03-27 11:20:00,35.57,35.73,35.57,35.71,34800.0,26.0061,26.123,26.0061,26.1084,34800.0
2009-03-27 11:25:00,35.71,35.83,35.5,35.56,37600.0,26.1084,26.1961,25.9549,25.9987,37600.0
2009-03-27 11:30:00,35.57,35.61,35.45,35.59,37600.0,26.0061,26.0353,25.9183,26.0207,37600.0
2009-03-27 11:35:00,35.59,35.71,35.57,35.58,33300.0,26.0207,26.1084,26.0061,26.0134,33300.0
2009-03-27 11:40:00,35.56,35.77,35.55,35.73,45600.0,25.9987,26.1523,25.9914,26.123,45600.0
2009-03-27 11:45:00,35.74,35.84,35.71,35.76,69800.0,26.1303,26.2035,26.1084,26.145,69800.0
2009-03-27 11:50:00,35.78,35.86,35.74,35.78,49700.0,26.1596,26.2181,26.1303,26.1596,49700.0
2009-03-27 11:55:00,35.78,35.87,35.74,35.8,46700.0,26.1596,26.2254,26.1303,26.1742,46700.0
2009-03-27 12:00:00,35.81,35.94,35.77,35.89,37800.0,26.1815,26.2766,26.1523,26.24,37800.0
2009-03-27 12:05:00,35.9,35.94,35.75,35.9,37900.0,26.2473,26.2766,26.1377,26.2473,37900.0
2009-03-27 12:10:00,35.89,35.89,35.7,35.78,29200.0,26.24,26.24,26.1011,26.1596,29200.0
2009-03-27 12:15:00,35.8,35.8,35.59,35.64,27700.0,26.1742,26.1742,26.0207,26.0572,27700.0
2009-03-27 12:20:00,35.64,35.65,35.5,35.53,19300.0,26.0572,26.0645,25.9549,25.9768,19300.0
2009-03-27 12:25:00,35.53,35.53,35.39,35.39,27100.0,25.9768,25.9768,25.8745,25.8745,27100.0
2009-03-27 12:30:00,35.39,35.55,35.39,35.51,22200.0,25.8745,25.9914,25.8745,25.9622,22200.0
2009-03-27 12:35:00,35.51,35.53,35.31,35.36,23000.0,25.9622,25.9768,25.816,25.8525,23000.0
2009-03-27 12:40:00,35.34,35.47,35.34,35.44,17200.0,25.8379,25.9329,25.8379,25.911,17200.0
2009-03-27 12:45:00,35.44,35.57,35.39,35.4,26400.0,25.911,26.0061,25.8745,25.8818,26400.0
2009-03-27 12:50:00,35.4,35.46,35.22,35.23,24600.0,25.8818,25.9256,25.7502,25.7575,24600.0
2009-03-27 12:55:00,35.22,35.22,35.11,35.19,23800.0,25.7502,25.7502,25.6697,25.7282,23800.0
2009-03-27 13:00:00,35.18,35.22,35.12,35.15,19600.0,25.7209,25.7502,25.6771,25.699,19600.0
2009-03-27 13:05:00,35.14,35.18,35.1,35.12,21500.0,25.6917,25.7209,25.6624,25.6771,21500.0
2009-03-27 13:10:00,35.11,35.16,35.05,35.15,48500.0,25.6697,25.7063,25.6259,25.699,48500.0
2009-03-27 13:15:00,35.13,35.2,35.1,35.14,32800.0,25.6844,25.7355,25.6624,25.6917,32800.0
2009-03-27 13:20:00,35.13,35.17,35.08,35.12,21800.0,25.6844,25.7136,25.6478,25.6771,21800.0
2009-03-27 13:25:00,35.14,35.2,35.08,35.08,42400.0,25.6917,25.7355,25.6478,25.6478,42400.0
2009-03-27 13:30:00,35.1,35.32,35.0,35.23,43200.0,25.6624,25.8233,25.5893,25.7575,43200.0
2009-03-27 13:35:00,35.21,35.21,35.02,35.05,36400.0,25.7429,25.7429,25.6039,25.6259,36400.0
2009-03-27 13:40:00,35.04,35.13,34.81,34.93,43900.0,25.6186,25.6844,25.4504,25.5381,43900.0
2009-03-27 13:45:00,34.92,34.98,34.82,34.93,34100.0,25.5308,25.5747,25.4577,25.5381,34100.0
2009-03-27 13:50:00,34.92,34.94,34.81,34.88,78500.0,25.5308,25.5454,25.4504,25.5016,78500.0
2009-03-27 13:55:00,34.86,34.97,34.83,34.86,41400.0,25.487,25.5674,25.465,25.487,41400.0
2009-03-27 14:00:00,34.87,34.94,34.82,34.94,64300.0,25.4943,25.5454,25.4577,25.5454,64300.0
2009-03-27 14:05:00,34.93,35.09,34.88,35.05,86700.0,25.5381,25.6551,25.5016,25.6259,86700.0
2009-03-27 14:10:00,35.06,35.12,34.96,35.07,55100.0,25.6332,25.6771,25.5601,25.6405,55100.0
2009-03-27 14:15:00,35.06,35.14,34.98,35.11,35500.0,25.6332,25.6917,25.5747,25.6697,35500.0
2009-03-27 14:20:00,35.14,35.34,35.06,35.25,36000.0,25.6917,25.8379,25.6332,25.7721,36000.0
2009-03-27 14:25:00,35.24,35.27,35.13,35.13,25400.0,25.7648,25.7867,25.6844,25.6844,25400.0
2009-03-27 14:30:00,35.13,35.19,35.04,35.17,28800.0,25.6844,25.7282,25.6186,25.7136,28800.0
2009-03-27 14:35:00,35.14,35.25,35.09,35.12,33800.0,25.6917,25.7721,25.6551,25.6771,33800.0
2009-03-27 14:40:00,35.13,35.28,35.04,35.1,40300.0,25.6844,25.794,25.6186,25.6624,40300.0
2009-03-27 14:45:00,35.07,35.14,34.99,35.11,51700.0,25.6405,25.6917,25.582,25.6697,51700.0
2009-03-27 14:50:00,35.13,35.22,35.06,35.22,176700.0,25.6844,25.7502,25.6332,25.7502,176700.0
2009-03-27 14:55:00,35.21,35.37,35.13,35.34,68300.0,25.7429,25.8598,25.6844,25.8379,68300.0
2009-03-27 15:00:00,35.35,35.58,35.33,35.4,92600.0,25.8452,26.0134,25.8306,25.8818,92600.0
2009-03-27 15:05:00,35.39,35.51,35.37,35.48,61200.0,25.8745,25.9622,25.8598,25.9403,61200.0
2009-03-27 15:10:00,35.46,35.52,35.26,35.33,61700.0,25.9256,25.9695,25.7794,25.8306,61700.0
2009-03-27 15:15:00,35.32,35.4,35.24,35.31,53300.0,25.8233,25.8818,25.7648,25.816,53300.0
2009-03-27 15:20:00,35.31,35.37,35.21,35.27,59200.0,25.816,25.8598,25.7429,25.7867,59200.0
2009-03-27 15:25:00,35.28,35.33,35.11,35.17,91500.0,25.794,25.8306,25.6697,25.7136,91500.0
2009-03-27 15:30:00,35.17,35.31,35.12,35.12,74200.0,25.7136,25.816,25.6771,25.6771,74200.0
2009-03-27 15:35:00,35.11,35.14,34.96,35.01,117900.0,25.6697,25.6917,25.5601,25.5966,117900.0
2009-03-27 15:40:00,35.01,35.25,34.93,35.17,118400.0,25.5966,25.7721,25.5381,25.7136,118400.0
2009-03-27 15:45:00,35.17,35.3,35.12,35.23,91800.0,25.7136,25.8087,25.6771,25.7575,91800.0
2009-03-27 15:50:00,35.23,35.31,35.08,35.11,109600.0,25.7575,25.816,25.6478,25.6697,109600.0
2009-03-27 15:55:00,35.09,35.1,34.95,35.08,157400.0,25.6551,25.6624,25.5528,25.6478,157400.0
2009-03-30 09:30:00,33.99,33.99,32.92,32.99,349900.0,24.8509,24.8509,24.0686,24.1198,349900.0
2009-03-30 09:35:00,32.99,33.04,32.45,32.73,196000.0,24.1198,24.1563,23.725,23.9297,196000.0
2009-03-30 09:40:00,32.73,32.77,32.58,32.71,179300.0,23.9297,23.9589,23.82,23.915,179300.0
2009-03-30 09:45:00,32.72,32.79,32.65,32.7,171300.0,23.9224,23.9735,23.8712,23.9077,171300.0
2009-03-30 09:50:00,32.72,32.72,32.17,32.44,177100.0,23.9224,23.9224,23.5202,23.7176,177100.0
2009-03-30 09:55:00,32.42,32.47,32.19,32.4,116100.0,23.703,23.7396,23.5349,23.6884,116100.0
2009-03-30 10:00:00,32.43,32.48,32.34,32.43,79500.0,23.7103,23.7469,23.6445,23.7103,79500.0
2009-03-30 10:05:00,32.41,32.46,32.22,32.44,64000.0,23.6957,23.7323,23.5568,23.7176,64000.0
2009-03-30 10:10:00,32.41,32.6,32.36,32.6,105300.0,23.6957,23.8346,23.6592,23.8346,105300.0
2009-03-30 10:15:00,32.6,32.6,32.3,32.33,71600.0,23.8346,23.8346,23.6153,23.6372,71600.0
2009-03-30 10:20:00,32.33,32.35,32.12,32.23,86100.0,23.6372,23.6518,23.4837,23.5641,86100.0
2009-03-30 10:25:00,32.24,32.46,32.24,32.44,37500.0,23.5714,23.7323,23.5714,23.7176,37500.0
2009-03-30 10:30:00,32.44,32.44,32.12,32.13,67500.0,23.7176,23.7176,23.4837,23.491,67500.0
2009-03-30 10:35:00,32.13,32.15,32.0,32.08,59000.0,23.491,23.5056,23.3959,23.4544,59000.0
2009-03-30 10:40:00,32.09,32.2,32.08,32.11,39400.0,23.4617,23.5422,23.4544,23.4764,39400.0
2009-03-30 10:45:00,32.11,32.27,32.03,32.19,54400.0,23.4764,23.5933,23.4179,23.5349,54400.0
2009-03-30 10:50:00,32.21,32.36,32.17,32.36,40500.0,23.5495,23.6592,23.5202,23.6592,40500.0
2009-03-30 10:55:00,32.35,32.46,32.32,32.39,42800.0,23.6518,23.7323,23.6299,23.6811,42800.0
2009-03-30 11:00:00,32.38,32.4,32.13,32.13,51200.0,23.6738,23.6884,23.491,23.491,51200.0
2009-03-30 11:05:00,32.14,32.24,32.1,32.24,67200.0,23.4983,23.5714,23.4691,23.5714,67200.0
2009-03-30 11:10:00,32.23,32.57,32.23,32.48,125500.0,23.5641,23.8127,23.5641,23.7469,125500.0
2009-03-30 11:15:00,32.48,32.48,32.3,32.4,48200.0,23.7469,23.7469,23.6153,23.6884,48200.0
2009-03-30 11:20:00,32.39,32.51,32.32,32.34,60900.0,23.6811,23.7688,23.6299,23.6445,60900.0
2009-03-30 11:25:00,32.34,32.45,32.2,32.26,60000.0,23.6445,23.725,23.5422,23.586,60000.0
2009-03-30 11:30:00,32.24,32.28,32.08,32.14,62800.0,23.5714,23.6007,23.4544,23.4983,62800.0
2009-03-30 11:35:00,32.13,32.27,32.1,32.26,42300.0,23.491,23.5933,23.4691,23.586,42300.0
2009-03-30 11:40:00,32.26,32.37,32.14,32.27,54700.0,23.586,23.6665,23.4983,23.5933,54700.0
2009-03-30 11:45:00,32.26,32.32,32.23,32.25,43600.0,23.586,23.6299,23.5641,23.5787,43600.0
2009-03-30 11:50:00,32.25,32.28,32.15,32.21,62100.0,23.5787,23.6007,23.5056,23.5495,62100.0
2009-03-30 11:55:00,32.2,32.26,32.14,32.24,41200.0,23.5422,23.586,23.4983,23.5714,41200.0
2009-03-30 12:00:00,32.24,32.24,32.1,32.11,39900.0,23.5714,23.5714,23.4691,23.4764,39900.0
2009-03-30 12:05:00,32.11,32.14,32.03,32.05,30000.0,23.4764,23.4983,23.4179,23.4325,30000.0
2009-03-30 12:10:00,32.03,32.11,32.0,32.04,65600.0,23.4179,23.4764,23.3959,23.4252,65600.0
2009-03-30 12:15:00,32.05,32.35,32.04,32.35,71500.0,23.4325,23.6518,23.4252,23.6518,71500.0
2009-03-30 12:20:00,32.36,32.47,32.23,32.44,104700.0,23.6592,23.7396,23.5641,23.7176,104700.0
2009-03-30 12:25:00,32.46,32.47,32.36,32.42,52000.0,23.7323,23.7396,23.6592,23.703,52000.0
2009-03-30 12:30:00,32.41,32.41,32.22,32.27,47600.0,23.6957,23.6957,23.5568,23.5933,47600.0
2009-03-30 12:35:00,32.26,32.38,32.2,32.3,49700.0,23.586,23.6738,23.5422,23.6153,49700.0
2009-03-30 12:40:00,32.29,32.29,32.19,32.19,26200.0,23.608,23.608,23.5349,23.5349,26200.0
2009-03-30 12:45:00,32.19,32.26,32.18,32.23,23000.0,23.5349,23.586,23.5275,23.5641,23000.0
2009-03-30 12:50:00,32.24,32.24,32.1,32.13,22200.0,23.5714,23.5714,23.4691,23.491,22200.0
2009-03-30 12:55:00,32.12,32.13,32.0,32.04,35900.0,23.4837,23.491,23.3959,23.4252,35900.0
2009-03-30 13:00:00,32.05,32.2,32.05,32.17,81000.0,23.4325,23.5422,23.4325,23.5202,81000.0
2009-03-30 13:05:00,32.17,32.18,32.07,32.1,54400.0,23.5202,23.5275,23.4471,23.4691,54400.0
2009-03-30 13:10:00,32.1,32.17,32.08,32.16,37000.0,23.4691,23.5202,23.4544,23.5129,37000.0
2009-03-30 13:15:00,32.17,32.26,32.16,32.21,41100.0,23.5202,23.586,23.5129,23.5495,41100.0
2009-03-30 13:20:00,32.21,32.3,32.21,32.24,72300.0,23.5495,23.6153,23.5495,23.5714,72300.0
2009-03-30 13:25:00,32.24,32.46,32.23,32.38,68800.0,23.5714,23.7323,23.5641,23.6738,68800.0
2009-03-30 13:30:00,32.39,32.45,32.37,32.38,33400.0,23.6811,23.725,23.6665,23.6738,33400.0
2009-03-30 13:35:00,32.39,32.39,32.09,32.22,52300.0,23.6811,23.6811,23.4617,23.5568,52300.0
2009-03-30 13:40:00,32.21,32.24,32.11,32.16,28000.0,23.5495,23.5714,23.4764,23.5129,28000.0
2009-03-30 13:45:00,32.16,32.16,31.97,32.0,125800.0,23.5129,23.5129,23.374,23.3959,125800.0
2009-03-30 13:50:00,32.0,32.04,31.91,31.93,67100.0,23.3959,23.4252,23.3301,23.3448,67100.0
2009-03-30 13:55:00,31.93,31.95,31.83,31.85,42400.0,23.3448,23.3594,23.2717,23.2863,42400.0
2009-03-30 14:00:00,31.85,32.02,31.81,32.0,50200.0,23.2863,23.4106,23.257,23.3959,50200.0
2009-03-30 14:05:00,32.0,32.06,31.96,31.99,50500.0,23.3959,23.4398,23.3667,23.3886,50500.0
2009-03-30 14:10:00,32.0,32.23,31.99,32.13,86100.0,23.3959,23.5641,23.3886,23.491,86100.0
2009-03-30 14:15:00,32.13,32.16,32.03,32.09,40400.0,23.491,23.5129,23.4179,23.4617,40400.0
2009-03-30 14:20:00,32.1,32.15,32.04,32.12,54500.0,23.4691,23.5056,23.4252,23.4837,54500.0
2009-03-30 14:25:00,32.11,32.12,31.93,32.0,65100.0,23.4764,23.4837,23.3448,23.3959,65100.0
2009-03-30 14:30:00,32.01,32.07,31.92,32.03,50000.0,23.4033,23.4471,23.3375,23.4179,50000.0
2009-03-30 14:35:00,32.02,32.08,31.96,31.97,69200.0,23.4106,23.4544,23.3667,23.374,69200.0
2009-03-30 14:40:00,31.96,32.0,31.91,31.94,133300.0,23.3667,23.3959,23.3301,23.3521,133300.0
2009-03-30 14:45:00,31.94,32.0,31.93,31.99,45000.0,23.3521,23.3959,23.3448,23.3886,45000.0
2009-03-30 14:50:00,32.0,32.01,31.93,31.97,82100.0,23.3959,23.4033,23.3448,23.374,82100.0
2009-03-30 14:55:00,31.97,32.0,31.82,31.84,100700.0,23.374,23.3959,23.2643,23.279,100700.0
2009-03-30 15:00:00,31.84,31.97,31.79,31.93,69200.0,23.279,23.374,23.2424,23.3448,69200.0
2009-03-30 15:05:00,31.91,32.05,31.86,32.03,91300.0,23.3301,23.4325,23.2936,23.4179,91300.0
2009-03-30 15:10:00,32.03,32.19,32.0,32.18,95900.0,23.4179,23.5349,23.3959,23.5275,95900.0
2009-03-30 15:15:00,32.18,32.31,32.16,32.2,134200.0,23.5275,23.6226,23.5129,23.5422,134200.0
2009-03-30 15:20:00,32.18,32.34,32.17,32.28,152200.0,23.5275,23.6445,23.5202,23.6007,152200.0
2009-03-30 15:25:00,32.29,32.39,32.14,32.18,128300.0,23.608,23.6811,23.4983,23.5275,128300.0
2009-03-30 15:30:00,32.18,32.44,32.16,32.28,181300.0,23.5275,23.7176,23.5129,23.6007,181300.0
2009-03-30 15:35:00,32.29,32.43,32.23,32.25,191100.0,23.608,23.7103,23.5641,23.5787,191100.0
2009-03-30 15:40:00,32.25,32.32,32.16,32.31,221400.0,23.5787,23.6299,23.5129,23.6226,221400.0
2009-03-30 15:45:00,32.31,32.32,32.16,32.23,169200.0,23.6226,23.6299,23.5129,23.5641,169200.0
2009-03-30 15:50:00,32.24,32.47,32.23,32.44,195100.0,23.5714,23.7396,23.5641,23.7176,195100.0
2009-03-30 15:55:00,32.43,32.51,32.35,32.4,305300.0,23.7103,23.7688,23.6518,23.6884,305300.0
2009-03-31 09:30:00,33.08,33.23,32.61,32.63,165100.0,24.1856,24.2952,23.8419,23.8566,165100.0
2009-03-31 09:35:00,32.66,32.98,32.63,32.81,123000.0,23.8785,24.1124,23.8566,23.9882,123000.0
2009-03-31 09:40:00,32.66,32.82,32.45,32.82,72700.0,23.8785,23.9955,23.725,23.9955,72700.0
2009-03-31 09:45:00,32.8,32.81,32.37,32.43,66300.0,23.9808,23.9882,23.6665,23.7103,66300.0
2009-03-31 09:50:00,32.43,32.47,32.35,32.45,107700.0,23.7103,23.7396,23.6518,23.725,107700.0
2009-03-31 09:55:00,32.42,32.7,32.42,32.66,74500.0,23.703,23.9077,23.703,23.8785,74500.0
2009-03-31 10:00:00,32.66,32.95,32.51,32.92,73700.0,23.8785,24.0905,23.7688,24.0686,73700.0
2009-03-31 10:05:00,32.95,33.13,32.91,33.06,76200.0,24.0905,24.2221,24.0613,24.1709,76200.0
2009-03-31 10:10:00,33.05,33.13,32.93,32.99,129800.0,24.1636,24.2221,24.0759,24.1198,129800.0
2009-03-31 10:15:00,33.0,33.25,32.97,33.23,98700.0,24.1271,24.3099,24.1051,24.2952,98700.0
2009-03-31 10:20:00,33.22,33.27,33.08,33.13,88800.0,24.2879,24.3245,24.1856,24.2221,88800.0
2009-03-31 10:25:00,33.14,33.3,33.09,33.28,75100.0,24.2294,24.3464,24.1929,24.3318,75100.0
2009-03-31 10:30:00,33.29,33.43,33.28,33.36,80600.0,24.3391,24.4415,24.3318,24.3903,80600.0
2009-03-31 10:35:00,33.35,33.44,33.33,33.35,81200.0,24.383,24.4488,24.3683,24.383,81200.0
2009-03-31 10:40:00,33.36,33.5,33.34,33.48,88600.0,24.3903,24.4926,24.3757,24.478,88600.0
2009-03-31 10:45:00,33.47,33.5,33.32,33.38,88900.0,24.4707,24.4926,24.361,24.4049,88900.0
2009-03-31 10:50:00,33.38,33.46,33.34,33.36,76500.0,24.4049,24.4634,24.3757,24.3903,76500.0
2009-03-31 10:55:00,33.34,33.39,33.25,33.28,101800.0,24.3757,24.4122,24.3099,24.3318,101800.0
2009-03-31 11:00:00,33.29,33.43,33.28,33.37,64200.0,24.3391,24.4415,24.3318,24.3976,64200.0
2009-03-31 11:05:00,33.4,33.46,33.35,33.42,62600.0,24.4195,24.4634,24.383,24.4341,62600.0
2009-03-31 11:10:00,33.43,33.45,33.32,33.34,47400.0,24.4415,24.4561,24.361,24.3757,47400.0
2009-03-31 11:15:00,33.34,33.4,33.28,33.34,53200.0,24.3757,24.4195,24.3318,24.3757,53200.0
2009-03-31 11:20:00,33.35,33.4,33.28,33.4,61400.0,24.383,24.4195,24.3318,24.4195,61400.0
2009-03-31 11:25:00,33.4,33.46,33.35,33.41,84600.0,24.4195,24.4634,24.383,24.4268,84600.0
2009-03-31 11:30:00,33.39,33.39,33.16,33.17,46900.0,24.4122,24.4122,24.244,24.2514,46900.0
2009-03-31 11:35:00,33.16,33.21,33.13,33.14,40700.0,24.244,24.2806,24.2221,24.2294,40700.0
2009-03-31 11:40:00,33.15,33.18,33.11,33.17,34600.0,24.2367,24.2587,24.2075,24.2514,34600.0
2009-03-31 11:45:00,33.18,33.4,33.18,33.4,62600.0,24.2587,24.4195,24.2587,24.4195,62600.0
2009-03-31 11:50:00,33.35,33.4,33.25,33.28,39000.0,24.383,24.4195,24.3099,24.3318,39000.0
2009-03-31 11:55:00,33.28,33.29,33.12,33.16,37200.0,24.3318,24.3391,24.2148,24.244,37200.0
2009-03-31 12:00:00,33.17,33.19,33.0,33.06,51200.0,24.2514,24.266,24.1271,24.1709,51200.0
2009-03-31 12:05:00,33.07,33.1,33.02,33.03,24900.0,24.1782,24.2002,24.1417,24.149,24900.0
2009-03-31 12:10:00,33.03,33.03,32.98,33.02,34700.0,24.149,24.149,24.1124,24.1417,34700.0
2009-03-31 12:15:00,33.03,33.11,33.02,33.03,20300.0,24.149,24.2075,24.1417,24.149,20300.0
2009-03-31 12:20:00,33.04,33.06,32.92,32.94,37900.0,24.1563,24.1709,24.0686,24.0832,37900.0
2009-03-31 12:25:00,32.94,33.0,32.92,32.98,24700.0,24.0832,24.1271,24.0686,24.1124,24700.0
2009-03-31 12:30:00,32.98,33.03,32.97,33.02,28700.0,24.1124,24.149,24.1051,24.1417,28700.0
2009-03-31 12:35:00,33.02,33.08,33.02,33.06,17600.0,24.1417,24.1856,24.1417,24.1709,17600.0
2009-03-31 12:40:00,33.06,33.24,33.06,33.21,47100.0,24.1709,24.3025,24.1709,24.2806,47100.0
2009-03-31 12:45:00,33.2,33.22,33.14,33.17,95500.0,24.2733,24.2879,24.2294,24.2514,95500.0
2009-03-31 12:50:00,33.17,33.25,33.13,33.17,29900.0,24.2514,24.3099,24.2221,24.2514,29900.0
2009-03-31 12:55:00,33.17,33.22,33.13,33.17,86200.0,24.2514,24.2879,24.2221,24.2514,86200.0
2009-03-31 13:00:00,33.16,33.27,33.16,33.27,65800.0,24.244,24.3245,24.244,24.3245,65800.0
2009-03-31 13:05:00,33.25,33.3,33.19,33.28,82700.0,24.3099,24.3464,24.266,24.3318,82700.0
2009-03-31 13:10:00,33.29,33.33,33.25,33.29,83000.0,24.3391,24.3683,24.3099,24.3391,83000.0
2009-03-31 13:15:00,33.28,33.29,33.21,33.22,60500.0,24.3318,24.3391,24.2806,24.2879,60500.0
2009-03-31 13:20:00,33.22,33.28,33.17,33.17,41600.0,24.2879,24.3318,24.2514,24.2514,41600.0
2009-03-31 13:25:00,33.17,33.17,33.11,33.15,119000.0,24.2514,24.2514,24.2075,24.2367,119000.0
2009-03-31 13:30:00,33.14,33.24,33.12,33.15,88600.0,24.2294,24.3025,24.2148,24.2367,88600.0
2009-03-31 13:35:00,33.15,33.17,33.11,33.15,28100.0,24.2367,24.2514,24.2075,24.2367,28100.0
2009-03-31 13:40:00,33.16,33.17,33.12,33.16,35000.0,24.244,24.2514,24.2148,24.244,35000.0
2009-03-31 13:45:00,33.15,33.17,33.1,33.15,43100.0,24.2367,24.2514,24.2002,24.2367,43100.0
2009-03-31 13:50:00,33.15,33.17,33.0,33.03,40500.0,24.2367,24.2514,24.1271,24.149,40500.0
2009-03-31 13:55:00,33.01,33.15,33.01,33.15,29800.0,24.1344,24.2367,24.1344,24.2367,29800.0
2009-03-31 14:00:00,33.15,33.18,33.1,33.11,75000.0,24.2367,24.2587,24.2002,24.2075,75000.0
2009-03-31 14:05:00,33.11,33.19,33.08,33.15,77100.0,24.2075,24.266,24.1856,24.2367,77100.0
2009-03-31 14:10:00,33.15,33.34,33.14,33.28,68500.0,24.2367,24.3757,24.2294,24.3318,68500.0
2009-03-31 14:15:00,33.28,33.41,33.28,33.35,50900.0,24.3318,24.4268,24.3318,24.383,50900.0
2009-03-31 14:20:00,33.34,33.36,33.14,33.17,65600.0,24.3757,24.3903,24.2294,24.2514,65600.0
2009-03-31 14:25:00,33.17,33.17,33.06,33.13,49000.0,24.2514,24.2514,24.1709,24.2221,49000.0
2009-03-31 14:30:00,33.15,33.25,33.15,33.25,76700.0,24.2367,24.3099,24.2367,24.3099,76700.0
2009-03-31 14:35:00,33.25,33.45,33.24,33.45,101600.0,24.3099,24.4561,24.3025,24.4561,101600.0
2009-03-31 14:40:00,33.45,33.45,33.33,33.39,76700.0,24.4561,24.4561,24.3683,24.4122,76700.0
2009-03-31 14:45:00,33.39,33.42,33.3,33.33,58500.0,24.4122,24.4341,24.3464,24.3683,58500.0
2009-03-31 14:50:00,33.34,33.42,33.34,33.36,60500.0,24.3757,24.4341,24.3757,24.3903,60500.0
2009-03-31 14:55:00,33.36,33.43,33.33,33.39,74000.0,24.3903,24.4415,24.3683,24.4122,74000.0
2009-03-31 15:00:00,33.39,33.4,33.31,33.33,126000.0,24.4122,24.4195,24.3537,24.3683,126000.0
2009-03-31 15:05:00,33.33,33.34,33.19,33.23,92400.0,24.3683,24.3757,24.266,24.2952,92400.0
2009-03-31 15:10:00,33.24,33.3,33.11,33.13,142300.0,24.3025,24.3464,24.2075,24.2221,142300.0
2009-03-31 15:15:00,33.13,33.26,33.06,33.24,150600.0,24.2221,24.3172,24.1709,24.3025,150600.0
2009-03-31 15:20:00,33.24,33.28,33.19,33.27,124200.0,24.3025,24.3318,24.266,24.3245,124200.0
2009-03-31 15:25:00,33.28,33.34,33.21,33.33,108600.0,24.3318,24.3757,24.2806,24.3683,108600.0
2009-03-31 15:30:00,33.34,33.35,32.96,32.96,169600.0,24.3757,24.383,24.0978,24.0978,169600.0
2009-03-31 15:35:00,32.96,33.03,32.86,33.01,265800.0,24.0978,24.149,24.0247,24.1344,265800.0
2009-03-31 15:40:00,32.98,33.12,32.88,32.88,244500.0,24.1124,24.2148,24.0393,24.0393,244500.0
2009-03-31 15:45:00,32.88,32.97,32.76,32.78,168000.0,24.0393,24.1051,23.9516,23.9662,168000.0
2009-03-31 15:50:00,32.79,33.07,32.79,33.02,208400.0,23.9735,24.1782,23.9735,24.1417,208400.0
2009-03-31 15:55:00,33.03,33.09,32.78,32.8,251100.0,24.149,24.1929,23.9662,23.9808,251100.0
2009-04-01 09:30:00,32.36,32.36,31.88,32.22,133800.0,23.6592,23.6592,23.3082,23.5568,133800.0
2009-04-01 09:35:00,32.23,33.39,32.22,33.37,214600.0,23.5641,24.4122,23.5568,24.3976,214600.0
2009-04-01 09:40:00,33.24,33.61,33.13,33.5,142400.0,24.3025,24.5731,24.2221,24.4926,142400.0
2009-04-01 09:45:00,33.5,33.54,33.26,33.27,125600.0,24.4926,24.5219,24.3172,24.3245,125600.0
2009-04-01 09:50:00,33.27,33.47,33.21,33.41,105000.0,24.3245,24.4707,24.2806,24.4268,105000.0
2009-04-01 09:55:00,33.44,33.68,33.38,33.6,95700.0,24.4488,24.6242,24.4049,24.5657,95700.0
2009-04-01 10:00:00,33.61,33.85,33.59,33.79,137600.0,24.5731,24.7485,24.5584,24.7047,137600.0
2009-04-01 10:05:00,33.79,33.86,33.67,33.77,107000.0,24.7047,24.7558,24.6169,24.69,107000.0
2009-04-01 10:10:00,33.78,33.8,33.62,33.75,85900.0,24.6973,24.712,24.5804,24.6754,85900.0
2009-04-01 10:15:00,33.75,34.02,33.73,33.96,114100.0,24.6754,24.8728,24.6608,24.8289,114100.0
2009-04-01 10:20:00,33.97,34.08,33.92,33.96,176400.0,24.8363,24.9167,24.7997,24.8289,176400.0
2009-04-01 10:25:00,33.96,34.02,33.63,33.72,175700.0,24.8289,24.8728,24.5877,24.6535,175700.0
2009-04-01 10:30:00,33.71,33.88,33.64,33.8,112400.0,24.6462,24.7705,24.595,24.712,112400.0
2009-04-01 10:35:00,33.81,34.07,33.81,34.06,109300.0,24.7193,24.9094,24.7193,24.9021,109300.0
2009-04-01 10:40:00,34.06,34.28,34.03,34.24,98000.0,24.9021,25.0629,24.8801,25.0337,98000.0
2009-04-01 10:45:00,34.24,34.38,34.15,34.38,86900.0,25.0337,25.136,24.9679,25.136,86900.0
2009-04-01 10:50:00,34.39,34.45,34.26,34.33,74400.0,25.1433,25.1872,25.0483,25.0995,74400.0
2009-04-01 10:55:00,34.35,34.53,34.35,34.35,79400.0,25.1141,25.2457,25.1141,25.1141,79400.0
2009-04-01 11:00:00,34.34,34.45,34.28,34.36,51000.0,25.1068,25.1872,25.0629,25.1214,51000.0
2009-04-01 11:05:00,34.36,34.36,34.22,34.23,59100.0,25.1214,25.1214,25.019,25.0264,59100.0
2009-04-01 11:10:00,34.23,34.29,34.06,34.07,83500.0,25.0264,25.0702,24.9021,24.9094,83500.0
2009-04-01 11:15:00,34.07,34.23,34.07,34.14,86800.0,24.9094,25.0264,24.9094,24.9606,86800.0
2009-04-01 11:20:00,34.16,34.32,34.13,34.3,90000.0,24.9752,25.0922,24.9532,25.0775,90000.0
2009-04-01 11:25:00,34.3,34.46,34.23,34.4,75000.0,25.0775,25.1945,25.0264,25.1506,75000.0
2009-04-01 11:30:00,34.41,34.5,34.3,34.3,62700.0,25.158,25.2238,25.0775,25.0775,62700.0
2009-04-01 11:35:00,34.31,34.53,34.3,34.5,59800.0,25.0848,25.2457,25.0775,25.2238,59800.0
2009-04-01 11:40:00,34.52,34.68,34.47,34.49,108200.0,25.2384,25.3554,25.2018,25.2164,108200.0
2009-04-01 11:45:00,34.47,34.51,34.37,34.38,82700.0,25.2018,25.2311,25.1287,25.136,82700.0
2009-04-01 11:50:00,34.37,34.38,34.24,34.26,96300.0,25.1287,25.136,25.0337,25.0483,96300.0
2009-04-01 11:55:00,34.26,34.38,34.24,34.33,63100.0,25.0483,25.136,25.0337,25.0995,63100.0
2009-04-01 12:00:00,34.34,34.5,34.28,34.3,96500.0,25.1068,25.2238,25.0629,25.0775,96500.0
2009-04-01 12:05:00,34.29,34.37,34.22,34.29,127600.0,25.0702,25.1287,25.019,25.0702,127600.0
2009-04-01 12:10:00,34.29,34.33,34.23,34.31,56300.0,25.0702,25.0995,25.0264,25.0848,56300.0
2009-04-01 12:15:00,34.31,34.34,34.24,34.3,67900.0,25.0848,25.1068,25.0337,25.0775,67900.0
2009-04-01 12:20:00,34.28,34.38,34.28,34.35,117700.0,25.0629,25.136,25.0629,25.1141,117700.0
2009-04-01 12:25:00,34.34,34.41,34.28,34.39,137100.0,25.1068,25.158,25.0629,25.1433,137100.0
2009-04-01 12:30:00,34.39,34.4,34.3,34.3,54400.0,25.1433,25.1506,25.0775,25.0775,54400.0
2009-04-01 12:35:00,34.31,34.33,34.1,34.16,50100.0,25.0848,25.0995,24.9313,24.9752,50100.0
2009-04-01 12:40:00,34.15,34.23,34.15,34.18,34200.0,24.9679,25.0264,24.9679,24.9898,34200.0
2009-04-01 12:45:00,34.16,34.33,34.14,34.27,33900.0,24.9752,25.0995,24.9606,25.0556,33900.0
2009-04-01 12:50:00,34.25,34.29,34.16,34.17,39800.0,25.041,25.0702,24.9752,24.9825,39800.0
2009-04-01 12:55:00,34.16,34.17,34.04,34.09,100800.0,24.9752,24.9825,24.8874,24.924,100800.0
2009-04-01 13:00:00,34.09,34.15,34.07,34.09,62200.0,24.924,24.9679,24.9094,24.924,62200.0
2009-04-01 13:05:00,34.1,34.11,34.01,34.04,97200.0,24.9313,24.9386,24.8655,24.8874,97200.0
2009-04-01 13:10:00,34.04,34.1,34.0,34.03,91600.0,24.8874,24.9313,24.8582,24.8801,91600.0
2009-04-01 13:15:00,34.03,34.1,34.01,34.05,71900.0,24.8801,24.9313,24.8655,24.8947,71900.0
2009-04-01 13:20:00,34.03,34.21,34.01,34.14,50400.0,24.8801,25.0117,24.8655,24.9606,50400.0
2009-04-01 13:25:00,34.14,34.16,34.05,34.09,57600.0,24.9606,24.9752,24.8947,24.924,57600.0
2009-04-01 13:30:00,34.08,34.09,33.94,33.98,29300.0,24.9167,24.924,24.8143,24.8436,29300.0
2009-04-01 13:35:00,33.97,34.12,33.97,34.1,78800.0,24.8363,24.9459,24.8363,24.9313,78800.0
2009-04-01 13:40:00,34.08,34.16,34.07,34.11,38000.0,24.9167,24.9752,24.9094,24.9386,38000.0
2009-04-01 13:45:00,34.14,34.15,34.08,34.12,27900.0,24.9606,24.9679,24.9167,24.9459,27900.0
2009-04-01 13:50:00,34.12,34.29,34.1,34.21,73100.0,24.9459,25.0702,24.9313,25.0117,73100.0
2009-04-01 13:55:00,34.2,34.22,34.14,34.17,50800.0,25.0044,25.019,24.9606,24.9825,50800.0
2009-04-01 14:00:00,34.19,34.23,34.17,34.2,71300.0,24.9971,25.0264,24.9825,25.0044,71300.0
2009-04-01 14:05:00,34.19,34.4,34.18,34.36,94100.0,24.9971,25.1506,24.9898,25.1214,94100.0
2009-04-01 14:10:00,34.36,34.37,34.29,34.31,64600.0,25.1214,25.1287,25.0702,25.0848,64600.0
2009-04-01 14:15:00,34.32,34.36,34.28,34.29,85100.0,25.0922,25.1214,25.0629,25.0702,85100.0
2009-04-01 14:20:00,34.28,34.33,34.26,34.28,107800.0,25.0629,25.0995,25.0483,25.0629,107800.0
2009-04-01 14:25:00,34.29,34.31,34.22,34.24,71500.0,25.0702,25.0848,25.019,25.0337,71500.0
2009-04-01 14:30:00,34.24,34.37,34.24,34.37,153600.0,25.0337,25.1287,25.0337,25.1287,153600.0
2009-04-01 14:35:00,34.37,34.41,34.27,34.27,104600.0,25.1287,25.158,25.0556,25.0556,104600.0
2009-04-01 14:40:00,34.27,34.31,34.16,34.16,81900.0,25.0556,25.0848,24.9752,24.9752,81900.0
2009-04-01 14:45:00,34.15,34.37,34.14,34.34,121100.0,24.9679,25.1287,24.9606,25.1068,121100.0
2009-04-01 14:50:00,34.35,34.52,34.34,34.49,87700.0,25.1141,25.2384,25.1068,25.2164,87700.0
2009-04-01 14:55:00,34.49,34.5,34.37,34.4,86400.0,25.2164,25.2238,25.1287,25.1506,86400.0
2009-04-01 15:00:00,34.4,34.4,34.03,34.16,138800.0,25.1506,25.1506,24.8801,24.9752,138800.0
2009-04-01 15:05:00,34.16,34.23,34.03,34.08,110200.0,24.9752,25.0264,24.8801,24.9167,110200.0
2009-04-01 15:10:00,34.09,34.1,33.91,34.03,121400.0,24.924,24.9313,24.7924,24.8801,121400.0
2009-04-01 15:15:00,34.02,34.15,33.94,34.13,111700.0,24.8728,24.9679,24.8143,24.9532,111700.0
2009-04-01 15:20:00,34.14,34.19,34.04,34.1,92100.0,24.9606,24.9971,24.8874,24.9313,92100.0
2009-04-01 15:25:00,34.12,34.26,34.08,34.18,85400.0,24.9459,25.0483,24.9167,24.9898,85400.0
2009-04-01 15:30:00,34.19,34.38,34.08,34.37,124800.0,24.9971,25.136,24.9167,25.1287,124800.0
2009-04-01 15:35:00,34.35,34.51,34.34,34.49,139800.0,25.1141,25.2311,25.1068,25.2164,139800.0
2009-04-01 15:40:00,34.47,34.54,34.43,34.44,171200.0,25.2018,25.253,25.1726,25.1799,171200.0
2009-04-01 15:45:00,34.44,34.5,34.41,34.41,160000.0,25.1799,25.2238,25.158,25.158,160000.0
2009-04-01 15:50:00,34.4,34.45,34.26,34.3,210700.0,25.1506,25.1872,25.0483,25.0775,210700.0
2009-04-01 15:55:00,34.3,34.31,34.19,34.2,288100.0,25.0775,25.0848,24.9971,25.0044,288100.0
2009-04-02 09:30:00,35.06,35.55,34.85,35.34,258500.0,25.6332,25.9914,25.4796,25.8379,258500.0
2009-04-02 09:35:00,35.34,35.51,35.28,35.4,103000.0,25.8379,25.9622,25.794,25.8818,103000.0
2009-04-02 09:40:00,35.41,35.42,35.18,35.28,81200.0,25.8891,25.8964,25.7209,25.794,81200.0
2009-04-02 09:45:00,35.27,35.59,35.1,35.51,114700.0,25.7867,26.0207,25.6624,25.9622,114700.0
2009-04-02 09:50:00,35.51,35.54,35.24,35.53,74100.0,25.9622,25.9841,25.7648,25.9768,74100.0
2009-04-02 09:55:00,35.53,35.61,35.47,35.59,62200.0,25.9768,26.0353,25.9329,26.0207,62200.0
2009-04-02 10:00:00,35.59,35.68,35.5,35.61,122100.0,26.0207,26.0865,25.9549,26.0353,122100.0
2009-04-02 10:05:00,35.58,35.68,35.43,35.48,112300.0,26.0134,26.0865,25.9037,25.9403,112300.0
2009-04-02 10:10:00,35.47,35.49,35.3,35.47,70000.0,25.9329,25.9476,25.8087,25.9329,70000.0
2009-04-02 10:15:00,35.47,35.57,35.43,35.48,57300.0,25.9329,26.0061,25.9037,25.9403,57300.0
2009-04-02 10:20:00,35.48,35.49,35.36,35.36,53300.0,25.9403,25.9476,25.8525,25.8525,53300.0
2009-04-02 10:25:00,35.36,35.43,35.18,35.26,70500.0,25.8525,25.9037,25.7209,25.7794,70500.0
2009-04-02 10:30:00,35.26,35.29,35.12,35.15,90300.0,25.7794,25.8013,25.6771,25.699,90300.0
2009-04-02 10:35:00,35.17,35.35,35.12,35.28,65600.0,25.7136,25.8452,25.6771,25.794,65600.0
2009-04-02 10:40:00,35.28,35.39,35.2,35.39,38700.0,25.794,25.8745,25.7355,25.8745,38700.0
2009-04-02 10:45:00,35.4,35.5,35.32,35.49,54600.0,25.8818,25.9549,25.8233,25.9476,54600.0
2009-04-02 10:50:00,35.5,35.52,35.39,35.45,71100.0,25.9549,25.9695,25.8745,25.9183,71100.0
2009-04-02 10:55:00,35.46,35.64,35.42,35.63,114200.0,25.9256,26.0572,25.8964,26.0499,114200.0
2009-04-02 11:00:00,35.63,35.72,35.58,35.72,123500.0,26.0499,26.1157,26.0134,26.1157,123500.0
2009-04-02 11:05:00,35.72,35.9,35.71,35.86,90400.0,26.1157,26.2473,26.1084,26.2181,90400.0
2009-04-02 11:10:00,35.85,36.05,35.8,36.01,147900.0,26.2108,26.357,26.1742,26.3278,147900.0
2009-04-02 11:15:00,36.04,36.18,35.98,36.13,84400.0,26.3497,26.452,26.3058,26.4155,84400.0
2009-04-02 11:20:00,36.11,36.15,36.03,36.05,94300.0,26.4009,26.4301,26.3424,26.357,94300.0
2009-04-02 11:25:00,36.04,36.16,36.03,36.09,88000.0,26.3497,26.4374,26.3424,26.3862,88000.0
2009-04-02 11:30:00,36.1,36.24,36.06,36.19,81100.0,26.3936,26.4959,26.3643,26.4594,81100.0
2009-04-02 11:35:00,36.2,36.24,36.13,36.24,68100.0,26.4667,26.4959,26.4155,26.4959,68100.0
2009-04-02 11:40:00,36.23,36.25,36.14,36.15,96000.0,26.4886,26.5032,26.4228,26.4301,96000.0
2009-04-02 11:45:00,36.14,36.26,36.14,36.2,42300.0,26.4228,26.5105,26.4228,26.4667,42300.0
2009-04-02 11:50:00,36.2,36.21,36.05,36.06,69500.0,26.4667,26.474,26.357,26.3643,69500.0
2009-04-02 11:55:00,36.08,36.26,36.04,36.24,55600.0,26.3789,26.5105,26.3497,26.4959,55600.0
2009-04-02 12:00:00,36.22,36.24,36.09,36.12,48500.0,26.4813,26.4959,26.3862,26.4082,48500.0
2009-04-02 12:05:00,36.11,36.23,36.05,36.23,37200.0,26.4009,26.4886,26.357,26.4886,37200.0
2009-04-02 12:10:00,36.21,36.33,36.21,36.33,74800.0,26.474,26.5617,26.474,26.5617,74800.0
2009-04-02 12:15:00,36.31,36.5,36.31,36.44,108700.0,26.5471,26.686,26.5471,26.6421,108700.0
2009-04-02 12:20:00,36.44,36.48,36.4,36.4,48800.0,26.6421,26.6714,26.6129,26.6129,48800.0
2009-04-02 12:25:00,36.42,36.5,36.4,36.43,45700.0,26.6275,26.686,26.6129,26.6348,45700.0
2009-04-02 12:30:00,36.43,36.48,36.41,36.45,28800.0,26.6348,26.6714,26.6202,26.6494,28800.0
2009-04-02 12:35:00,36.45,36.49,36.37,36.43,43100.0,26.6494,26.6787,26.591,26.6348,43100.0
2009-04-02 12:40:00,36.41,36.44,36.37,36.39,31200.0,26.6202,26.6421,26.591,26.6056,31200.0
2009-04-02 12:45:00,36.4,36.41,36.36,36.39,42300.0,26.6129,26.6202,26.5836,26.6056,42300.0
2009-04-02 12:50:00,36.39,36.49,36.37,36.39,47100.0,26.6056,26.6787,26.591,26.6056,47100.0
2009-04-02 12:55:00,36.4,36.41,36.18,36.18,43400.0,26.6129,26.6202,26.452,26.452,43400.0
2009-04-02 13:00:00,36.18,36.26,36.18,36.22,36400.0,26.452,26.5105,26.452,26.4813,36400.0
2009-04-02 13:05:00,36.22,36.22,36.05,36.08,42100.0,26.4813,26.4813,26.357,26.3789,42100.0
2009-04-02 13:10:00,36.08,36.09,36.04,36.06,30300.0,26.3789,26.3862,26.3497,26.3643,30300.0
2009-04-02 13:15:00,36.05,36.07,36.01,36.03,32600.0,26.357,26.3716,26.3278,26.3424,32600.0
2009-04-02 13:20:00,36.04,36.06,35.85,35.97,99200.0,26.3497,26.3643,26.2108,26.2985,99200.0
2009-04-02 13:25:00,35.97,36.04,35.94,36.0,31100.0,26.2985,26.3497,26.2766,26.3204,31100.0
2009-04-02 13:30:00,36.01,36.11,35.91,36.01,44500.0,26.3278,26.4009,26.2546,26.3278,44500.0
2009-04-02 13:35:00,36.01,36.07,35.81,35.85,56400.0,26.3278,26.3716,26.1815,26.2108,56400.0
2009-04-02 13:40:00,35.85,35.94,35.81,35.82,40500.0,26.2108,26.2766,26.1815,26.1888,40500.0
2009-04-02 13:45:00,35.82,36.01,35.78,35.96,39800.0,26.1888,26.3278,26.1596,26.2912,39800.0
2009-04-02 13:50:00,35.94,36.11,35.94,36.04,41500.0,26.2766,26.4009,26.2766,26.3497,41500.0
2009-04-02 13:55:00,36.01,36.05,35.85,35.96,54200.0,26.3278,26.357,26.2108,26.2912,54200.0
2009-04-02 14:00:00,35.98,36.13,35.96,36.13,40800.0,26.3058,26.4155,26.2912,26.4155,40800.0
2009-04-02 14:05:00,36.14,36.22,36.08,36.17,46200.0,26.4228,26.4813,26.3789,26.4447,46200.0
2009-04-02 14:10:00,36.16,36.21,36.11,36.17,41200.0,26.4374,26.474,26.4009,26.4447,41200.0
2009-04-02 14:15:00,36.18,36.26,36.13,36.24,52800.0,26.452,26.5105,26.4155,26.4959,52800.0
2009-04-02 14:20:00,36.24,36.36,36.24,36.3,65000.0,26.4959,26.5836,26.4959,26.5398,65000.0
2009-04-02 14:25:00,36.29,36.48,36.27,36.47,45400.0,26.5325,26.6714,26.5178,26.6641,45400.0
2009-04-02 14:30:00,36.47,36.54,36.46,36.51,49800.0,26.6641,26.7152,26.6568,26.6933,49800.0
2009-04-02 14:35:00,36.53,36.62,36.52,36.6,65800.0,26.7079,26.7737,26.7006,26.7591,65800.0
2009-04-02 14:40:00,36.6,36.7,36.57,36.67,87000.0,26.7591,26.8322,26.7372,26.8103,87000.0
2009-04-02 14:45:00,36.65,36.75,36.65,36.68,100200.0,26.7957,26.8688,26.7957,26.8176,100200.0
2009-04-02 14:50:00,36.67,36.72,36.43,36.43,95200.0,26.8103,26.8468,26.6348,26.6348,95200.0
2009-04-02 14:55:00,36.42,36.54,36.41,36.47,90200.0,26.6275,26.7152,26.6202,26.6641,90200.0
2009-04-02 15:00:00,36.47,36.59,36.45,36.55,99600.0,26.6641,26.7518,26.6494,26.7226,99600.0
2009-04-02 15:05:00,36.55,36.55,36.24,36.35,135300.0,26.7226,26.7226,26.4959,26.5763,135300.0
2009-04-02 15:10:00,36.36,36.43,36.28,36.4,129500.0,26.5836,26.6348,26.5252,26.6129,129500.0
2009-04-02 15:15:00,36.39,36.53,36.29,36.31,115300.0,26.6056,26.7079,26.5325,26.5471,115300.0
2009-04-02 15:20:00,36.29,36.43,36.19,36.36,160100.0,26.5325,26.6348,26.4594,26.5836,160100.0
2009-04-02 15:25:00,36.38,36.51,36.31,36.36,109400.0,26.5983,26.6933,26.5471,26.5836,109400.0
2009-04-02 15:30:00,36.36,36.5,36.36,36.38,118700.0,26.5836,26.686,26.5836,26.5983,118700.0
2009-04-02 15:35:00,36.39,36.44,36.16,36.24,123100.0,26.6056,26.6421,26.4374,26.4959,123100.0
2009-04-02 15:40:00,36.23,36.48,36.21,36.3,174700.0,26.4886,26.6714,26.474,26.5398,174700.0
2009-04-02 15:45:00,36.3,36.32,36.06,36.22,265700.0,26.5398,26.5544,26.3643,26.4813,265700.0
2009-04-02 15:50:00,36.22,36.26,35.94,36.0,284100.0,26.4813,26.5105,26.2766,26.3204,284100.0
2009-04-02 15:55:00,36.0,36.04,35.9,36.02,265900.0,26.3204,26.3497,26.2473,26.3351,265900.0
2009-04-03 09:30:00,35.96,36.5,35.73,36.48,105800.0,26.2912,26.686,26.123,26.6714,105800.0
2009-04-03 09:35:00,36.5,36.98,36.49,36.71,83900.0,26.686,27.0369,26.6787,26.8395,83900.0
2009-04-03 09:40:00,36.66,36.98,36.63,36.98,44600.0,26.803,27.0369,26.781,27.0369,44600.0
2009-04-03 09:45:00,37.0,37.09,36.8,36.83,71800.0,27.0516,27.1174,26.9053,26.9273,71800.0
2009-04-03 09:50:00,36.87,37.02,36.68,36.7,75900.0,26.9565,27.0662,26.8176,26.8322,75900.0
2009-04-03 09:55:00,36.72,37.05,36.65,37.01,46900.0,26.8468,27.0881,26.7957,27.0589,46900.0
2009-04-03 10:00:00,37.02,37.04,36.66,36.67,64200.0,27.0662,27.0808,26.803,26.8103,64200.0
2009-04-03 10:05:00,36.67,36.68,36.36,36.56,105200.0,26.8103,26.8176,26.5836,26.7299,105200.0
2009-04-03 10:10:00,36.56,36.73,36.51,36.65,48300.0,26.7299,26.8542,26.6933,26.7957,48300.0
2009-04-03 10:15:00,36.66,36.88,36.61,36.73,72700.0,26.803,26.9638,26.7664,26.8542,72700.0
2009-04-03 10:20:00,36.74,36.79,36.64,36.75,39600.0,26.8615,26.898,26.7884,26.8688,39600.0
2009-04-03 10:25:00,36.76,36.95,36.75,36.8,53500.0,26.8761,27.015,26.8688,26.9053,53500.0
2009-04-03 10:30:00,36.82,36.87,36.65,36.69,146900.0,26.92,26.9565,26.7957,26.8249,146900.0
2009-04-03 10:35:00,36.7,36.7,36.43,36.5,91200.0,26.8322,26.8322,26.6348,26.686,91200.0
2009-04-03 10:40:00,36.5,36.58,36.35,36.35,116700.0,26.686,26.7445,26.5763,26.5763,116700.0
2009-04-03 10:45:00,36.35,36.44,36.12,36.16,162000.0,26.5763,26.6421,26.4082,26.4374,162000.0
2009-04-03 10:50:00,36.16,36.2,36.1,36.15,65900.0,26.4374,26.4667,26.3936,26.4301,65900.0
2009-04-03 10:55:00,36.17,36.17,36.02,36.06,59600.0,26.4447,26.4447,26.3351,26.3643,59600.0
2009-04-03 11:00:00,36.06,36.31,36.0,36.24,46600.0,26.3643,26.5471,26.3204,26.4959,46600.0
2009-04-03 11:05:00,36.23,36.26,36.03,36.16,47000.0,26.4886,26.5105,26.3424,26.4374,47000.0
2009-04-03 11:10:00,36.16,36.16,36.07,36.14,27200.0,26.4374,26.4374,26.3716,26.4228,27200.0
2009-04-03 11:15:00,36.13,36.16,35.98,36.06,47500.0,26.4155,26.4374,26.3058,26.3643,47500.0
2009-04-03 11:20:00,36.06,36.09,35.89,35.97,37700.0,26.3643,26.3862,26.24,26.2985,37700.0
2009-04-03 11:25:00,35.95,36.15,35.87,36.12,66000.0,26.2839,26.4301,26.2254,26.4082,66000.0
2009-04-03 11:30:00,36.13,36.38,36.12,36.37,62600.0,26.4155,26.5983,26.4082,26.591,62600.0
2009-04-03 11:35:00,36.36,36.45,36.33,36.37,43900.0,26.5836,26.6494,26.5617,26.591,43900.0
2009-04-03 11:40:00,36.35,36.58,36.35,36.56,57300.0,26.5763,26.7445,26.5763,26.7299,57300.0
2009-04-03 11:45:00,36.54,36.62,36.51,36.55,40900.0,26.7152,26.7737,26.6933,26.7226,40900.0
2009-04-03 11:50:00,36.55,36.66,36.54,36.54,83300.0,26.7226,26.803,26.7152,26.7152,83300.0
2009-04-03 11:55:00,36.54,36.59,36.49,36.58,31200.0,26.7152,26.7518,26.6787,26.7445,31200.0
2009-04-03 12:00:00,36.58,36.75,36.56,36.75,63200.0,26.7445,26.8688,26.7299,26.8688,63200.0
2009-04-03 12:05:00,36.75,36.75,36.64,36.69,66800.0,26.8688,26.8688,26.7884,26.8249,66800.0
2009-04-03 12:10:00,36.68,36.78,36.67,36.77,61000.0,26.8176,26.8907,26.8103,26.8834,61000.0
2009-04-03 12:15:00,36.78,36.83,36.67,36.77,78700.0,26.8907,26.9273,26.8103,26.8834,78700.0
2009-04-03 12:20:00,36.76,36.83,36.71,36.82,45100.0,26.8761,26.9273,26.8395,26.92,45100.0
2009-04-03 12:25:00,36.8,36.95,36.78,36.92,87500.0,26.9053,27.015,26.8907,26.9931,87500.0
2009-04-03 12:30:00,36.92,36.95,36.79,36.86,104100.0,26.9931,27.015,26.898,26.9492,104100.0
2009-04-03 12:35:00,36.87,36.98,36.86,36.86,111100.0,26.9565,27.0369,26.9492,26.9492,111100.0
2009-04-03 12:40:00,36.84,36.92,36.82,36.9,85100.0,26.9346,26.9931,26.92,26.9785,85100.0
2009-04-03 12:45:00,36.92,36.92,36.68,36.75,104000.0,26.9931,26.9931,26.8176,26.8688,104000.0
2009-04-03 12:50:00,36.75,36.77,36.7,36.71,109000.0,26.8688,26.8834,26.8322,26.8395,109000.0
2009-04-03 12:55:00,36.7,36.71,36.55,36.7,91400.0,26.8322,26.8395,26.7226,26.8322,91400.0
2009-04-03 13:00:00,36.7,36.79,36.69,36.79,64600.0,26.8322,26.898,26.8249,26.898,64600.0
2009-04-03 13:05:00,36.78,36.82,36.59,36.65,96800.0,26.8907,26.92,26.7518,26.7957,96800.0
2009-04-03 13:10:00,36.63,36.68,36.54,36.59,60800.0,26.781,26.8176,26.7152,26.7518,60800.0
2009-04-03 13:15:00,36.58,36.72,36.58,36.7,53900.0,26.7445,26.8468,26.7445,26.8322,53900.0
2009-04-03 13:20:00,36.7,36.75,36.63,36.63,53600.0,26.8322,26.8688,26.781,26.781,53600.0
2009-04-03 13:25:00,36.62,36.8,36.6,36.79,69800.0,26.7737,26.9053,26.7591,26.898,69800.0
2009-04-03 13:30:00,36.79,36.84,36.73,36.73,120100.0,26.898,26.9346,26.8542,26.8542,120100.0
2009-04-03 13:35:00,36.73,36.8,36.61,36.61,103300.0,26.8542,26.9053,26.7664,26.7664,103300.0
2009-04-03 13:40:00,36.6,36.7,36.48,36.65,92100.0,26.7591,26.8322,26.6714,26.7957,92100.0
2009-04-03 13:45:00,36.63,36.79,36.61,36.77,60100.0,26.781,26.898,26.7664,26.8834,60100.0
2009-04-03 13:50:00,36.76,37.05,36.75,37.05,73200.0,26.8761,27.0881,26.8688,27.0881,73200.0
2009-04-03 13:55:00,37.05,37.05,36.97,37.03,43300.0,27.0881,27.0881,27.0296,27.0735,43300.0
2009-04-03 14:00:00,37.03,37.09,36.97,37.02,95100.0,27.0735,27.1174,27.0296,27.0662,95100.0
2009-04-03 14:05:00,37.01,37.06,36.94,37.02,100500.0,27.0589,27.0954,27.0077,27.0662,100500.0
2009-04-03 14:10:00,37.02,37.17,36.99,37.17,90200.0,27.0662,27.1759,27.0443,27.1759,90200.0
2009-04-03 14:15:00,37.16,37.25,37.13,37.25,107000.0,27.1685,27.2343,27.1466,27.2343,107000.0
2009-04-03 14:20:00,37.26,37.33,37.23,37.3,105500.0,27.2417,27.2928,27.2197,27.2709,105500.0
2009-04-03 14:25:00,37.3,37.49,37.26,37.48,152000.0,27.2709,27.4098,27.2417,27.4025,152000.0
2009-04-03 14:30:00,37.49,37.49,37.34,37.47,140100.0,27.4098,27.4098,27.3001,27.3952,140100.0
2009-04-03 14:35:00,37.47,37.52,37.37,37.47,94100.0,27.3952,27.4317,27.3221,27.3952,94100.0
2009-04-03 14:40:00,37.47,37.48,37.31,37.34,92900.0,27.3952,27.4025,27.2782,27.3001,92900.0
2009-04-03 14:45:00,37.34,37.4,37.13,37.17,110200.0,27.3001,27.344,27.1466,27.1759,110200.0
2009-04-03 14:50:00,37.17,37.25,37.14,37.2,51800.0,27.1759,27.2343,27.1539,27.1978,51800.0
2009-04-03 14:55:00,37.19,37.4,37.19,37.32,60700.0,27.1905,27.344,27.1905,27.2855,60700.0
2009-04-03 15:00:00,37.32,37.4,37.19,37.2,94700.0,27.2855,27.344,27.1905,27.1978,94700.0
2009-04-03 15:05:00,37.19,37.22,36.95,37.02,96700.0,27.1905,27.2124,27.015,27.0662,96700.0
2009-04-03 15:10:00,37.03,37.08,36.95,37.03,63300.0,27.0735,27.1101,27.015,27.0735,63300.0
2009-04-03 15:15:00,37.03,37.05,36.87,36.97,96000.0,27.0735,27.0881,26.9565,27.0296,96000.0
2009-04-03 15:20:00,36.97,37.02,36.84,36.96,103900.0,27.0296,27.0662,26.9346,27.0223,103900.0
2009-04-03 15:25:00,36.96,37.03,36.75,36.84,105100.0,27.0223,27.0735,26.8688,26.9346,105100.0
2009-04-03 15:30:00,36.85,37.03,36.79,36.94,130000.0,26.9419,27.0735,26.898,27.0077,130000.0
2009-04-03 15:35:00,36.94,37.0,36.78,36.88,139100.0,27.0077,27.0516,26.8907,26.9638,139100.0
2009-04-03 15:40:00,36.88,37.22,36.87,37.14,153300.0,26.9638,27.2124,26.9565,27.1539,153300.0
2009-04-03 15:45:00,37.14,37.27,37.06,37.15,120400.0,27.1539,27.249,27.0954,27.1612,120400.0
2009-04-03 15:50:00,37.16,37.3,37.13,37.22,160200.0,27.1685,27.2709,27.1466,27.2124,160200.0
2009-04-03 15:55:00,37.24,37.31,37.17,37.31,260700.0,27.227,27.2782,27.1759,27.2782,260700.0
2009-04-06 09:30:00,36.91,37.06,36.33,36.7,80500.0,26.9858,27.0954,26.5617,26.8322,80500.0
2009-04-06 09:35:00,36.68,36.82,36.28,36.54,77300.0,26.8176,26.92,26.5252,26.7152,77300.0
2009-04-06 09:40:00,36.56,36.6,36.15,36.22,61100.0,26.7299,26.7591,26.4301,26.4813,61100.0
2009-04-06 09:45:00,36.23,36.35,36.04,36.08,85400.0,26.4886,26.5763,26.3497,26.3789,85400.0
2009-04-06 09:50:00,36.08,36.22,36.06,36.08,39600.0,26.3789,26.4813,26.3643,26.3789,39600.0
2009-04-06 09:55:00,36.12,36.5,36.1,36.48,66400.0,26.4082,26.686,26.3936,26.6714,66400.0
2009-04-06 10:00:00,36.45,36.66,36.37,36.64,56600.0,26.6494,26.803,26.591,26.7884,56600.0
2009-04-06 10:05:00,36.64,36.96,36.64,36.92,75500.0,26.7884,27.0223,26.7884,26.9931,75500.0
2009-04-06 10:10:00,36.95,37.05,36.62,36.72,83200.0,27.015,27.0881,26.7737,26.8468,83200.0
2009-04-06 10:15:00,36.71,36.71,36.53,36.67,39300.0,26.8395,26.8395,26.7079,26.8103,39300.0
2009-04-06 10:20:00,36.66,36.75,36.55,36.74,46200.0,26.803,26.8688,26.7226,26.8615,46200.0
2009-04-06 10:25:00,36.72,36.89,36.45,36.48,87500.0,26.8468,26.9711,26.6494,26.6714,87500.0
2009-04-06 10:30:00,36.46,36.51,36.37,36.5,25200.0,26.6568,26.6933,26.591,26.686,25200.0
2009-04-06 10:35:00,36.46,36.47,36.32,36.37,36700.0,26.6568,26.6641,26.5544,26.591,36700.0
2009-04-06 10:40:00,36.36,36.55,36.35,36.43,49100.0,26.5836,26.7226,26.5763,26.6348,49100.0
2009-04-06 10:45:00,36.43,36.53,36.36,36.45,35700.0,26.6348,26.7079,26.5836,26.6494,35700.0
2009-04-06 10:50:00,36.45,36.53,36.42,36.48,27200.0,26.6494,26.7079,26.6275,26.6714,27200.0
2009-04-06 10:55:00,36.47,36.56,36.41,36.46,43800.0,26.6641,26.7299,26.6202,26.6568,43800.0
2009-04-06 11:00:00,36.46,36.46,36.24,36.32,32000.0,26.6568,26.6568,26.4959,26.5544,32000.0
2009-04-06 11:05:00,36.3,36.3,36.14,36.26,25700.0,26.5398,26.5398,26.4228,26.5105,25700.0
2009-04-06 11:10:00,36.27,36.33,36.15,36.18,24700.0,26.5178,26.5617,26.4301,26.452,24700.0
2009-04-06 11:15:00,36.15,36.22,36.07,36.21,42000.0,26.4301,26.4813,26.3716,26.474,42000.0
2009-04-06 11:20:00,36.19,36.2,36.0,36.03,53100.0,26.4594,26.4667,26.3204,26.3424,53100.0
2009-04-06 11:25:00,36.04,36.11,36.03,36.08,29000.0,26.3497,26.4009,26.3424,26.3789,29000.0
2009-04-06 11:30:00,36.08,36.15,36.08,36.12,57500.0,26.3789,26.4301,26.3789,26.4082,57500.0
2009-04-06 11:35:00,36.12,36.14,35.93,35.96,87500.0,26.4082,26.4228,26.2693,26.2912,87500.0
2009-04-06 11:40:00,35.97,35.98,35.8,35.86,52800.0,26.2985,26.3058,26.1742,26.2181,52800.0
2009-04-06 11:45:00,35.87,35.93,35.84,35.92,30500.0,26.2254,26.2693,26.2035,26.2619,30500.0
2009-04-06 11:50:00,35.93,35.94,35.83,35.9,31800.0,26.2693,26.2766,26.1961,26.2473,31800.0
2009-04-06 11:55:00,35.91,35.97,35.89,35.97,23000.0,26.2546,26.2985,26.24,26.2985,23000.0
2009-04-06 12:00:00,35.97,36.08,35.95,36.06,32700.0,26.2985,26.3789,26.2839,26.3643,32700.0
2009-04-06 12:05:00,36.05,36.13,36.04,36.12,48000.0,26.357,26.4155,26.3497,26.4082,48000.0
2009-04-06 12:10:00,36.12,36.12,36.07,36.11,27000.0,26.4082,26.4082,26.3716,26.4009,27000.0
2009-04-06 12:15:00,36.09,36.1,35.94,35.94,39500.0,26.3862,26.3936,26.2766,26.2766,39500.0
2009-04-06 12:20:00,35.94,36.01,35.91,36.0,38900.0,26.2766,26.3278,26.2546,26.3204,38900.0
2009-04-06 12:25:00,36.01,36.11,35.98,36.11,32200.0,26.3278,26.4009,26.3058,26.4009,32200.0
2009-04-06 12:30:00,36.11,36.12,36.0,36.02,36300.0,26.4009,26.4082,26.3204,26.3351,36300.0
2009-04-06 12:35:00,36.01,36.01,35.94,35.97,22300.0,26.3278,26.3278,26.2766,26.2985,22300.0
2009-04-06 12:40:00,35.97,36.04,35.96,36.0,33500.0,26.2985,26.3497,26.2912,26.3204,33500.0
2009-04-06 12:45:00,36.01,36.02,35.97,35.99,30500.0,26.3278,26.3351,26.2985,26.3131,30500.0
2009-04-06 12:50:00,36.01,36.16,35.99,36.16,28000.0,26.3278,26.4374,26.3131,26.4374,28000.0
2009-04-06 12:55:00,36.15,36.28,36.14,36.28,27400.0,26.4301,26.5252,26.4228,26.5252,27400.0
2009-04-06 13:00:00,36.27,36.42,36.27,36.3,62900.0,26.5178,26.6275,26.5178,26.5398,62900.0
2009-04-06 13:05:00,36.3,36.34,36.21,36.23,29700.0,26.5398,26.569,26.474,26.4886,29700.0
2009-04-06 13:10:00,36.22,36.37,36.2,36.29,28200.0,26.4813,26.591,26.4667,26.5325,28200.0
2009-04-06 13:15:00,36.3,36.34,36.14,36.15,43800.0,26.5398,26.569,26.4228,26.4301,43800.0
2009-04-06 13:20:00,36.14,36.31,36.12,36.31,53100.0,26.4228,26.5471,26.4082,26.5471,53100.0
2009-04-06 13:25:00,36.29,36.3,36.19,36.19,28000.0,26.5325,26.5398,26.4594,26.4594,28000.0
2009-04-06 13:30:00,36.19,36.21,36.02,36.02,40200.0,26.4594,26.474,26.3351,26.3351,40200.0
2009-04-06 13:35:00,36.02,36.03,35.9,35.97,47600.0,26.3351,26.3424,26.2473,26.2985,47600.0
2009-04-06 13:40:00,35.97,35.99,35.94,35.98,43200.0,26.2985,26.3131,26.2766,26.3058,43200.0
2009-04-06 13:45:00,35.99,36.25,35.98,36.25,32100.0,26.3131,26.5032,26.3058,26.5032,32100.0
2009-04-06 13:50:00,36.25,36.33,36.2,36.25,30700.0,26.5032,26.5617,26.4667,26.5032,30700.0
2009-04-06 13:55:00,36.25,36.25,36.14,36.22,45200.0,26.5032,26.5032,26.4228,26.4813,45200.0
2009-04-06 14:00:00,36.21,36.41,36.21,36.3,64400.0,26.474,26.6202,26.474,26.5398,64400.0
2009-04-06 14:05:00,36.3,36.39,36.28,36.38,51100.0,26.5398,26.6056,26.5252,26.5983,51100.0
2009-04-06 14:10:00,36.38,36.48,36.29,36.45,51800.0,26.5983,26.6714,26.5325,26.6494,51800.0
2009-04-06 14:15:00,36.46,36.46,36.3,36.38,36800.0,26.6568,26.6568,26.5398,26.5983,36800.0
2009-04-06 14:20:00,36.38,36.45,36.32,36.44,42600.0,26.5983,26.6494,26.5544,26.6421,42600.0
2009-04-06 14:25:00,36.45,36.57,36.41,36.51,48000.0,26.6494,26.7372,26.6202,26.6933,48000.0
2009-04-06 14:30:00,36.51,36.51,36.29,36.36,55400.0,26.6933,26.6933,26.5325,26.5836,55400.0
2009-04-06 14:35:00,36.37,36.39,36.31,36.37,22900.0,26.591,26.6056,26.5471,26.591,22900.0
2009-04-06 14:40:00,36.34,36.4,36.29,36.38,30700.0,26.569,26.6129,26.5325,26.5983,30700.0
2009-04-06 14:45:00,36.38,36.53,36.33,36.47,72300.0,26.5983,26.7079,26.5617,26.6641,72300.0
2009-04-06 14:50:00,36.48,36.69,36.48,36.67,40700.0,26.6714,26.8249,26.6714,26.8103,40700.0
2009-04-06 14:55:00,36.66,36.73,36.57,36.57,95900.0,26.803,26.8542,26.7372,26.7372,95900.0
2009-04-06 15:00:00,36.56,36.58,36.43,36.5,62400.0,26.7299,26.7445,26.6348,26.686,62400.0
2009-04-06 15:05:00,36.5,36.52,36.36,36.42,63300.0,26.686,26.7006,26.5836,26.6275,63300.0
2009-04-06 15:10:00,36.41,36.5,36.36,36.39,84600.0,26.6202,26.686,26.5836,26.6056,84600.0
2009-04-06 15:15:00,36.39,36.71,36.38,36.7,93000.0,26.6056,26.8395,26.5983,26.8322,93000.0
2009-04-06 15:20:00,36.69,36.74,36.6,36.68,81400.0,26.8249,26.8615,26.7591,26.8176,81400.0
2009-04-06 15:25:00,36.7,36.76,36.51,36.71,134300.0,26.8322,26.8761,26.6933,26.8395,134300.0
2009-04-06 15:30:00,36.68,36.89,36.66,36.85,105300.0,26.8176,26.9711,26.803,26.9419,105300.0
2009-04-06 15:35:00,36.85,36.85,36.68,36.71,88600.0,26.9419,26.9419,26.8176,26.8395,88600.0
2009-04-06 15:40:00,36.73,36.96,36.72,36.88,84500.0,26.8542,27.0223,26.8468,26.9638,84500.0
2009-04-06 15:45:00,36.87,36.94,36.81,36.9,64900.0,26.9565,27.0077,26.9126,26.9785,64900.0
2009-04-06 15:50:00,36.9,37.11,36.89,37.07,86300.0,26.9785,27.132,26.9711,27.1027,86300.0
2009-04-06 15:55:00,37.07,37.15,36.96,37.0,131000.0,27.1027,27.1612,27.0223,27.0516,131000.0
2009-04-07 09:30:00,36.28,36.28,35.55,35.55,90700.0,26.5252,26.5252,25.9914,25.9914,90700.0
2009-04-07 09:35:00,35.55,36.04,35.55,35.65,73900.0,25.9914,26.3497,25.9914,26.0645,73900.0
2009-04-07 09:40:00,35.63,35.91,35.58,35.87,75700.0,26.0499,26.2546,26.0134,26.2254,75700.0
2009-04-07 09:45:00,35.87,35.9,35.72,35.9,78300.0,26.2254,26.2473,26.1157,26.2473,78300.0
2009-04-07 09:50:00,35.88,35.9,35.68,35.76,53700.0,26.2327,26.2473,26.0865,26.145,53700.0
2009-04-07 09:55:00,35.75,35.89,35.7,35.72,51300.0,26.1377,26.24,26.1011,26.1157,51300.0
2009-04-07 10:00:00,35.74,35.8,35.71,35.76,61500.0,26.1303,26.1742,26.1084,26.145,61500.0
2009-04-07 10:05:00,35.76,35.79,35.68,35.7,130700.0,26.145,26.1669,26.0865,26.1011,130700.0
2009-04-07 10:10:00,35.71,35.76,35.67,35.74,101600.0,26.1084,26.145,26.0792,26.1303,101600.0
2009-04-07 10:15:00,35.74,35.9,35.72,35.87,70700.0,26.1303,26.2473,26.1157,26.2254,70700.0
2009-04-07 10:20:00,35.87,35.99,35.79,35.85,141700.0,26.2254,26.3131,26.1669,26.2108,141700.0
2009-04-07 10:25:00,35.82,35.93,35.76,35.88,92400.0,26.1888,26.2693,26.145,26.2327,92400.0
2009-04-07 10:30:00,35.85,36.02,35.81,35.89,109000.0,26.2108,26.3351,26.1815,26.24,109000.0
2009-04-07 10:35:00,35.9,35.96,35.8,35.83,47000.0,26.2473,26.2912,26.1742,26.1961,47000.0
2009-04-07 10:40:00,35.82,35.88,35.71,35.74,38700.0,26.1888,26.2327,26.1084,26.1303,38700.0
2009-04-07 10:45:00,35.74,35.94,35.72,35.91,54900.0,26.1303,26.2766,26.1157,26.2546,54900.0
2009-04-07 10:50:00,35.91,35.92,35.77,35.81,39900.0,26.2546,26.2619,26.1523,26.1815,39900.0
2009-04-07 10:55:00,35.82,35.84,35.71,35.72,26400.0,26.1888,26.2035,26.1084,26.1157,26400.0
2009-04-07 11:00:00,35.72,35.8,35.62,35.73,47800.0,26.1157,26.1742,26.0426,26.123,47800.0
2009-04-07 11:05:00,35.73,35.77,35.58,35.61,81000.0,26.123,26.1523,26.0134,26.0353,81000.0
2009-04-07 11:10:00,35.58,35.69,35.58,35.66,39200.0,26.0134,26.0938,26.0134,26.0719,39200.0
2009-04-07 11:15:00,35.66,35.67,35.5,35.51,73800.0,26.0719,26.0792,25.9549,25.9622,73800.0
2009-04-07 11:20:00,35.51,35.66,35.44,35.58,47500.0,25.9622,26.0719,25.911,26.0134,47500.0
2009-04-07 11:25:00,35.57,35.58,35.41,35.58,60000.0,26.0061,26.0134,25.8891,26.0134,60000.0
2009-04-07 11:30:00,35.56,35.79,35.56,35.78,40400.0,25.9987,26.1669,25.9987,26.1596,40400.0
2009-04-07 11:35:00,35.77,35.78,35.6,35.63,34800.0,26.1523,26.1596,26.028,26.0499,34800.0
2009-04-07 11:40:00,35.63,35.66,35.51,35.57,29800.0,26.0499,26.0719,25.9622,26.0061,29800.0
2009-04-07 11:45:00,35.56,35.65,35.52,35.59,56800.0,25.9987,26.0645,25.9695,26.0207,56800.0
2009-04-07 11:50:00,35.6,35.7,35.57,35.7,28600.0,26.028,26.1011,26.0061,26.1011,28600.0
2009-04-07 11:55:00,35.69,35.7,35.58,35.63,35300.0,26.0938,26.1011,26.0134,26.0499,35300.0
2009-04-07 12:00:00,35.64,35.68,35.52,35.54,48700.0,26.0572,26.0865,25.9695,25.9841,48700.0
2009-04-07 12:05:00,35.55,35.59,35.44,35.51,43900.0,25.9914,26.0207,25.911,25.9622,43900.0
2009-04-07 12:10:00,35.52,35.68,35.47,35.6,52100.0,25.9695,26.0865,25.9329,26.028,52100.0
2009-04-07 12:15:00,35.59,35.6,35.51,35.52,27300.0,26.0207,26.028,25.9622,25.9695,27300.0
2009-04-07 12:20:00,35.53,35.57,35.46,35.47,23400.0,25.9768,26.0061,25.9256,25.9329,23400.0
2009-04-07 12:25:00,35.46,35.47,35.32,35.33,39100.0,25.9256,25.9329,25.8233,25.8306,39100.0
2009-04-07 12:30:00,35.33,35.4,35.33,35.33,29400.0,25.8306,25.8818,25.8306,25.8306,29400.0
2009-04-07 12:35:00,35.34,35.42,35.3,35.31,67300.0,25.8379,25.8964,25.8087,25.816,67300.0
2009-04-07 12:40:00,35.35,35.37,35.28,35.34,68400.0,25.8452,25.8598,25.794,25.8379,68400.0
2009-04-07 12:45:00,35.34,35.4,35.31,35.39,32300.0,25.8379,25.8818,25.816,25.8745,32300.0
2009-04-07 12:50:00,35.39,35.42,35.31,35.42,37100.0,25.8745,25.8964,25.816,25.8964,37100.0
2009-04-07 12:55:00,35.4,35.48,35.39,35.44,28000.0,25.8818,25.9403,25.8745,25.911,28000.0
2009-04-07 13:00:00,35.44,35.53,35.34,35.34,46200.0,25.911,25.9768,25.8379,25.8379,46200.0
2009-04-07 13:05:00,35.36,35.37,35.22,35.23,52100.0,25.8525,25.8598,25.7502,25.7575,52100.0
2009-04-07 13:10:00,35.23,35.31,35.19,35.31,53500.0,25.7575,25.816,25.7282,25.816,53500.0
2009-04-07 13:15:00,35.32,35.32,35.25,35.27,58700.0,25.8233,25.8233,25.7721,25.7867,58700.0
2009-04-07 13:20:00,35.26,35.28,35.19,35.24,44300.0,25.7794,25.794,25.7282,25.7648,44300.0
2009-04-07 13:25:00,35.23,35.25,35.17,35.17,60500.0,25.7575,25.7721,25.7136,25.7136,60500.0
2009-04-07 13:30:00,35.17,35.17,34.92,34.94,90600.0,25.7136,25.7136,25.5308,25.5454,90600.0
2009-04-07 13:35:00,34.95,35.0,34.91,35.0,31900.0,25.5528,25.5893,25.5235,25.5893,31900.0
2009-04-07 13:40:00,35.0,35.07,34.99,35.03,70500.0,25.5893,25.6405,25.582,25.6112,70500.0
2009-04-07 13:45:00,35.02,35.05,34.94,34.98,33600.0,25.6039,25.6259,25.5454,25.5747,33600.0
2009-04-07 13:50:00,35.0,35.14,34.92,35.13,28800.0,25.5893,25.6917,25.5308,25.6844,28800.0
2009-04-07 13:55:00,35.13,35.14,35.07,35.11,21400.0,25.6844,25.6917,25.6405,25.6697,21400.0
2009-04-07 14:00:00,35.1,35.1,35.03,35.04,21700.0,25.6624,25.6624,25.6112,25.6186,21700.0
2009-04-07 14:05:00,35.03,35.14,35.0,35.11,30800.0,25.6112,25.6917,25.5893,25.6697,30800.0
2009-04-07 14:10:00,35.1,35.2,35.1,35.2,35600.0,25.6624,25.7355,25.6624,25.7355,35600.0
2009-04-07 14:15:00,35.21,35.26,35.15,35.18,37300.0,25.7429,25.7794,25.699,25.7209,37300.0
2009-04-07 14:20:00,35.18,35.21,35.09,35.13,32600.0,25.7209,25.7429,25.6551,25.6844,32600.0
2009-04-07 14:25:00,35.12,35.22,35.1,35.19,38800.0,25.6771,25.7502,25.6624,25.7282,38800.0
2009-04-07 14:30:00,35.19,35.2,35.13,35.18,34400.0,25.7282,25.7355,25.6844,25.7209,34400.0
2009-04-07 14:35:00,35.18,35.2,35.12,35.13,37600.0,25.7209,25.7355,25.6771,25.6844,37600.0
2009-04-07 14:40:00,35.12,35.2,35.08,35.08,47700.0,25.6771,25.7355,25.6478,25.6478,47700.0
2009-04-07 14:45:00,35.08,35.19,35.06,35.13,42800.0,25.6478,25.7282,25.6332,25.6844,42800.0
2009-04-07 14:50:00,35.13,35.32,35.1,35.29,100700.0,25.6844,25.8233,25.6624,25.8013,100700.0
2009-04-07 14:55:00,35.29,35.36,35.28,35.35,64200.0,25.8013,25.8525,25.794,25.8452,64200.0
2009-04-07 15:00:00,35.35,35.37,35.16,35.2,82000.0,25.8452,25.8598,25.7063,25.7355,82000.0
2009-04-07 15:05:00,35.21,35.24,35.14,35.19,90000.0,25.7429,25.7648,25.6917,25.7282,90000.0
2009-04-07 15:10:00,35.2,35.35,35.19,35.27,158100.0,25.7355,25.8452,25.7282,25.7867,158100.0
2009-04-07 15:15:00,35.27,35.39,35.26,35.32,76600.0,25.7867,25.8745,25.7794,25.8233,76600.0
2009-04-07 15:20:00,35.32,35.39,35.25,35.31,110100.0,25.8233,25.8745,25.7721,25.816,110100.0
2009-04-07 15:25:00,35.3,35.32,35.07,35.1,96800.0,25.8087,25.8233,25.6405,25.6624,96800.0
2009-04-07 15:30:00,35.1,35.22,35.08,35.22,108900.0,25.6624,25.7502,25.6478,25.7502,108900.0
2009-04-07 15:35:00,35.22,35.24,35.05,35.17,157000.0,25.7502,25.7648,25.6259,25.7136,157000.0
2009-04-07 15:40:00,35.16,35.42,35.09,35.29,158100.0,25.7063,25.8964,25.6551,25.8013,158100.0
2009-04-07 15:45:00,35.29,35.37,35.18,35.2,213700.0,25.8013,25.8598,25.7209,25.7355,213700.0
2009-04-07 15:50:00,35.2,35.27,35.07,35.08,206500.0,25.7355,25.7867,25.6405,25.6478,206500.0
2009-04-07 15:55:00,35.07,35.14,34.91,34.94,295300.0,25.6405,25.6917,25.5235,25.5454,295300.0
2009-04-08 09:30:00,35.2,35.85,35.13,35.78,91700.0,25.7355,26.2108,25.6844,26.1596,91700.0
2009-04-08 09:35:00,35.77,35.82,35.34,35.68,56200.0,26.1523,26.1888,25.8379,26.0865,56200.0
2009-04-08 09:40:00,35.7,35.73,35.37,35.59,61200.0,26.1011,26.123,25.8598,26.0207,61200.0
2009-04-08 09:45:00,35.61,35.73,35.54,35.62,40400.0,26.0353,26.123,25.9841,26.0426,40400.0
2009-04-08 09:50:00,35.62,35.65,35.11,35.29,115600.0,26.0426,26.0645,25.6697,25.8013,115600.0
2009-04-08 09:55:00,35.31,35.44,35.27,35.37,41300.0,25.816,25.911,25.7867,25.8598,41300.0
2009-04-08 10:00:00,35.39,35.42,35.19,35.25,51800.0,25.8745,25.8964,25.7282,25.7721,51800.0
2009-04-08 10:05:00,35.25,35.36,35.22,35.28,42200.0,25.7721,25.8525,25.7502,25.794,42200.0
2009-04-08 10:10:00,35.26,35.32,35.21,35.3,34700.0,25.7794,25.8233,25.7429,25.8087,34700.0
2009-04-08 10:15:00,35.32,35.37,35.1,35.11,37000.0,25.8233,25.8598,25.6624,25.6697,37000.0
2009-04-08 10:20:00,35.1,35.13,34.99,35.07,54600.0,25.6624,25.6844,25.582,25.6405,54600.0
2009-04-08 10:25:00,35.04,35.07,34.86,34.93,51700.0,25.6186,25.6405,25.487,25.5381,51700.0
2009-04-08 10:30:00,34.95,35.18,34.92,35.07,63100.0,25.5528,25.7209,25.5308,25.6405,63100.0
2009-04-08 10:35:00,35.09,35.21,35.02,35.07,59300.0,25.6551,25.7429,25.6039,25.6405,59300.0
2009-04-08 10:40:00,35.07,35.12,35.01,35.09,35100.0,25.6405,25.6771,25.5966,25.6551,35100.0
2009-04-08 10:45:00,35.12,35.15,34.88,34.9,46500.0,25.6771,25.699,25.5016,25.5162,46500.0
2009-04-08 10:50:00,34.91,34.99,34.87,34.9,63100.0,25.5235,25.582,25.4943,25.5162,63100.0
2009-04-08 10:55:00,34.88,34.94,34.88,34.91,60400.0,25.5016,25.5454,25.5016,25.5235,60400.0
2009-04-08 11:00:00,34.92,34.99,34.88,34.9,93100.0,25.5308,25.582,25.5016,25.5162,93100.0
2009-04-08 11:05:00,34.9,34.99,34.84,34.91,63500.0,25.5162,25.582,25.4723,25.5235,63500.0
2009-04-08 11:10:00,34.92,35.03,34.9,35.03,66600.0,25.5308,25.6112,25.5162,25.6112,66600.0
2009-04-08 11:15:00,35.03,35.15,34.96,34.97,92800.0,25.6112,25.699,25.5601,25.5674,92800.0
2009-04-08 11:20:00,34.97,35.04,34.86,34.89,63800.0,25.5674,25.6186,25.487,25.5089,63800.0
2009-04-08 11:25:00,34.9,34.95,34.69,34.69,117200.0,25.5162,25.5528,25.3627,25.3627,117200.0
2009-04-08 11:30:00,34.69,34.73,34.6,34.63,78700.0,25.3627,25.3919,25.2969,25.3188,78700.0
2009-04-08 11:35:00,34.62,34.87,34.59,34.83,86300.0,25.3115,25.4943,25.2896,25.465,86300.0
2009-04-08 11:40:00,34.83,34.84,34.68,34.69,56700.0,25.465,25.4723,25.3554,25.3627,56700.0
2009-04-08 11:45:00,34.7,34.84,34.7,34.72,101000.0,25.37,25.4723,25.37,25.3846,101000.0
2009-04-08 11:50:00,34.72,34.73,34.56,34.57,89800.0,25.3846,25.3919,25.2676,25.2749,89800.0
2009-04-08 11:55:00,34.57,34.57,34.19,34.21,177500.0,25.2749,25.2749,24.9971,25.0117,177500.0
2009-04-08 12:00:00,34.19,34.23,34.0,34.16,274500.0,24.9971,25.0264,24.8582,24.9752,274500.0
2009-04-08 12:05:00,34.16,34.27,34.12,34.25,72400.0,24.9752,25.0556,24.9459,25.041,72400.0
2009-04-08 12:10:00,34.26,34.27,34.12,34.16,99700.0,25.0483,25.0556,24.9459,24.9752,99700.0
2009-04-08 12:15:00,34.16,34.23,34.09,34.12,118800.0,24.9752,25.0264,24.924,24.9459,118800.0
2009-04-08 12:20:00,34.13,34.25,34.11,34.25,59000.0,24.9532,25.041,24.9386,25.041,59000.0
2009-04-08 12:25:00,34.25,34.26,34.16,34.16,58100.0,25.041,25.0483,24.9752,24.9752,58100.0
2009-04-08 12:30:00,34.17,34.23,34.17,34.23,38800.0,24.9825,25.0264,24.9825,25.0264,38800.0
2009-04-08 12:35:00,34.23,34.25,34.17,34.2,49000.0,25.0264,25.041,24.9825,25.0044,49000.0
2009-04-08 12:40:00,34.2,34.35,34.18,34.26,87200.0,25.0044,25.1141,24.9898,25.0483,87200.0
2009-04-08 12:45:00,34.26,34.43,34.26,34.42,48700.0,25.0483,25.1726,25.0483,25.1653,48700.0
2009-04-08 12:50:00,34.42,34.59,34.41,34.5,98700.0,25.1653,25.2896,25.158,25.2238,98700.0
2009-04-08 12:55:00,34.5,34.54,34.44,34.5,82500.0,25.2238,25.253,25.1799,25.2238,82500.0
2009-04-08 13:00:00,34.5,34.52,34.39,34.4,93400.0,25.2238,25.2384,25.1433,25.1506,93400.0
2009-04-08 13:05:00,34.4,34.42,34.29,34.31,79100.0,25.1506,25.1653,25.0702,25.0848,79100.0
2009-04-08 13:10:00,34.31,34.32,34.2,34.21,86500.0,25.0848,25.0922,25.0044,25.0117,86500.0
2009-04-08 13:15:00,34.21,34.27,34.14,34.14,72600.0,25.0117,25.0556,24.9606,24.9606,72600.0
2009-04-08 13:20:00,34.15,34.24,34.12,34.21,47700.0,24.9679,25.0337,24.9459,25.0117,47700.0
2009-04-08 13:25:00,34.2,34.27,34.17,34.27,99700.0,25.0044,25.0556,24.9825,25.0556,99700.0
2009-04-08 13:30:00,34.28,34.43,34.27,34.43,56800.0,25.0629,25.1726,25.0556,25.1726,56800.0
2009-04-08 13:35:00,34.43,34.43,34.27,34.28,79800.0,25.1726,25.1726,25.0556,25.0629,79800.0
2009-04-08 13:40:00,34.3,34.39,34.27,34.34,52800.0,25.0775,25.1433,25.0556,25.1068,52800.0
2009-04-08 13:45:00,34.34,34.4,34.33,34.4,58100.0,25.1068,25.1506,25.0995,25.1506,58100.0
2009-04-08 13:50:00,34.39,34.43,34.36,34.4,64700.0,25.1433,25.1726,25.1214,25.1506,64700.0
2009-04-08 13:55:00,34.4,34.44,34.37,34.43,51600.0,25.1506,25.1799,25.1287,25.1726,51600.0
2009-04-08 14:00:00,34.41,34.43,34.29,34.36,112800.0,25.158,25.1726,25.0702,25.1214,112800.0
2009-04-08 14:05:00,34.35,34.36,34.23,34.26,95500.0,25.1141,25.1214,25.0264,25.0483,95500.0
2009-04-08 14:10:00,34.26,34.33,34.25,34.33,61600.0,25.0483,25.0995,25.041,25.0995,61600.0
2009-04-08 14:15:00,34.33,34.33,34.2,34.24,66800.0,25.0995,25.0995,25.0044,25.0337,66800.0
2009-04-08 14:20:00,34.24,34.25,34.2,34.2,58800.0,25.0337,25.041,25.0044,25.0044,58800.0
2009-04-08 14:25:00,34.2,34.28,34.18,34.23,86600.0,25.0044,25.0629,24.9898,25.0264,86600.0
2009-04-08 14:30:00,34.23,34.31,34.13,34.15,97600.0,25.0264,25.0848,24.9532,24.9679,97600.0
2009-04-08 14:35:00,34.15,34.21,34.11,34.11,73200.0,24.9679,25.0117,24.9386,24.9386,73200.0
2009-04-08 14:40:00,34.11,34.2,34.02,34.1,127000.0,24.9386,25.0044,24.8728,24.9313,127000.0
2009-04-08 14:45:00,34.1,34.17,34.08,34.11,92800.0,24.9313,24.9825,24.9167,24.9386,92800.0
2009-04-08 14:50:00,34.11,34.12,33.9,33.94,134500.0,24.9386,24.9459,24.7851,24.8143,134500.0
2009-04-08 14:55:00,33.92,33.98,33.82,33.92,86700.0,24.7997,24.8436,24.7266,24.7997,86700.0
2009-04-08 15:00:00,33.92,34.02,33.83,33.86,113500.0,24.7997,24.8728,24.7339,24.7558,113500.0
2009-04-08 15:05:00,33.86,33.92,33.83,33.9,82600.0,24.7558,24.7997,24.7339,24.7851,82600.0
2009-04-08 15:10:00,33.88,33.92,33.78,33.89,74100.0,24.7705,24.7997,24.6973,24.7778,74100.0
2009-04-08 15:15:00,33.89,34.0,33.84,34.0,90700.0,24.7778,24.8582,24.7412,24.8582,90700.0
2009-04-08 15:20:00,33.99,34.11,33.99,34.11,144300.0,24.8509,24.9386,24.8509,24.9386,144300.0
2009-04-08 15:25:00,34.12,34.18,34.03,34.07,122900.0,24.9459,24.9898,24.8801,24.9094,122900.0
2009-04-08 15:30:00,34.07,34.32,34.02,34.26,159800.0,24.9094,25.0922,24.8728,25.0483,159800.0
2009-04-08 15:35:00,34.26,34.37,34.23,34.36,120400.0,25.0483,25.1287,25.0264,25.1214,120400.0
2009-04-08 15:40:00,34.36,34.37,34.25,34.34,196800.0,25.1214,25.1287,25.041,25.1068,196800.0
2009-04-08 15:45:00,34.34,34.41,34.27,34.37,182000.0,25.1068,25.158,25.0556,25.1287,182000.0
2009-04-08 15:50:00,34.38,34.46,34.31,34.34,210300.0,25.136,25.1945,25.0848,25.1068,210300.0
2009-04-08 15:55:00,34.33,34.45,34.33,34.35,200600.0,25.0995,25.1872,25.0995,25.1141,200600.0
2009-04-09 09:30:00,35.54,35.9,35.54,35.7,111500.0,25.9841,26.2473,25.9841,26.1011,111500.0
2009-04-09 09:35:00,35.7,35.88,35.5,35.83,108200.0,26.1011,26.2327,25.9549,26.1961,108200.0
2009-04-09 09:40:00,35.85,36.23,35.85,36.23,112400.0,26.2108,26.4886,26.2108,26.4886,112400.0
2009-04-09 09:45:00,36.21,36.46,36.2,36.46,118100.0,26.474,26.6568,26.4667,26.6568,118100.0
2009-04-09 09:50:00,36.47,36.95,36.45,36.62,212500.0,26.6641,27.015,26.6494,26.7737,212500.0
2009-04-09 09:55:00,36.62,37.05,36.62,36.97,110000.0,26.7737,27.0881,26.7737,27.0296,110000.0
2009-04-09 10:00:00,36.99,37.06,36.86,36.87,110900.0,27.0443,27.0954,26.9492,26.9565,110900.0
2009-04-09 10:05:00,36.85,36.87,36.57,36.62,94300.0,26.9419,26.9565,26.7372,26.7737,94300.0
2009-04-09 10:10:00,36.6,36.8,36.6,36.77,49800.0,26.7591,26.9053,26.7591,26.8834,49800.0
2009-04-09 10:15:00,36.79,36.86,36.74,36.85,49000.0,26.898,26.9492,26.8615,26.9419,49000.0
2009-04-09 10:20:00,36.84,37.05,36.84,36.98,63200.0,26.9346,27.0881,26.9346,27.0369,63200.0
2009-04-09 10:25:00,36.97,37.0,36.9,36.94,41300.0,27.0296,27.0516,26.9785,27.0077,41300.0
2009-04-09 10:30:00,36.95,36.96,36.69,36.77,66900.0,27.015,27.0223,26.8249,26.8834,66900.0
2009-04-09 10:35:00,36.77,37.03,36.75,36.99,63800.0,26.8834,27.0735,26.8688,27.0443,63800.0
2009-04-09 10:40:00,36.99,36.99,36.81,36.81,36200.0,27.0443,27.0443,26.9126,26.9126,36200.0
2009-04-09 10:45:00,36.81,36.82,36.64,36.69,59700.0,26.9126,26.92,26.7884,26.8249,59700.0
2009-04-09 10:50:00,36.66,36.68,36.49,36.55,85100.0,26.803,26.8176,26.6787,26.7226,85100.0
2009-04-09 10:55:00,36.55,36.67,36.54,36.67,27600.0,26.7226,26.8103,26.7152,26.8103,27600.0
2009-04-09 11:00:00,36.67,36.84,36.63,36.82,43200.0,26.8103,26.9346,26.781,26.92,43200.0
2009-04-09 11:05:00,36.83,36.92,36.82,36.85,34100.0,26.9273,26.9931,26.92,26.9419,34100.0
2009-04-09 11:10:00,36.85,36.89,36.76,36.76,34900.0,26.9419,26.9711,26.8761,26.8761,34900.0
2009-04-09 11:15:00,36.76,36.97,36.76,36.96,80900.0,26.8761,27.0296,26.8761,27.0223,80900.0
2009-04-09 11:20:00,36.97,37.11,36.95,37.1,75800.0,27.0296,27.132,27.015,27.1247,75800.0
2009-04-09 11:25:00,37.09,37.15,36.89,36.94,130600.0,27.1174,27.1612,26.9711,27.0077,130600.0
2009-04-09 11:30:00,36.94,37.06,36.93,36.96,71900.0,27.0077,27.0954,27.0004,27.0223,71900.0
2009-04-09 11:35:00,36.94,37.02,36.93,36.96,42900.0,27.0077,27.0662,27.0004,27.0223,42900.0
2009-04-09 11:40:00,36.98,37.0,36.85,36.85,53600.0,27.0369,27.0516,26.9419,26.9419,53600.0
2009-04-09 11:45:00,36.86,36.97,36.86,36.97,42600.0,26.9492,27.0296,26.9492,27.0296,42600.0
2009-04-09 11:50:00,36.97,37.04,36.94,37.02,25500.0,27.0296,27.0808,27.0077,27.0662,25500.0
2009-04-09 11:55:00,37.03,37.28,37.01,37.28,81100.0,27.0735,27.2563,27.0589,27.2563,81100.0
2009-04-09 12:00:00,37.28,37.3,37.05,37.06,69100.0,27.2563,27.2709,27.0881,27.0954,69100.0
2009-04-09 12:05:00,37.05,37.11,37.0,37.1,41200.0,27.0881,27.132,27.0516,27.1247,41200.0
2009-04-09 12:10:00,37.1,37.11,36.98,36.99,67700.0,27.1247,27.132,27.0369,27.0443,67700.0
2009-04-09 12:15:00,37.0,37.0,36.87,36.88,84500.0,27.0516,27.0516,26.9565,26.9638,84500.0
2009-04-09 12:20:00,36.88,36.92,36.85,36.92,32400.0,26.9638,26.9931,26.9419,26.9931,32400.0
2009-04-09 12:25:00,36.92,36.92,36.81,36.88,50900.0,26.9931,26.9931,26.9126,26.9638,50900.0
2009-04-09 12:30:00,36.89,36.93,36.79,36.83,39500.0,26.9711,27.0004,26.898,26.9273,39500.0
2009-04-09 12:35:00,36.83,36.87,36.81,36.85,23500.0,26.9273,26.9565,26.9126,26.9419,23500.0
2009-04-09 12:40:00,36.86,36.9,36.8,36.85,35500.0,26.9492,26.9785,26.9053,26.9419,35500.0
2009-04-09 12:45:00,36.85,36.97,36.85,36.95,28800.0,26.9419,27.0296,26.9419,27.015,28800.0
2009-04-09 12:50:00,36.94,37.07,36.94,37.07,33400.0,27.0077,27.1027,27.0077,27.1027,33400.0
2009-04-09 12:55:00,37.07,37.12,37.07,37.07,24800.0,27.1027,27.1393,27.1027,27.1027,24800.0
2009-04-09 13:00:00,37.08,37.17,37.03,37.17,20100.0,27.1101,27.1759,27.0735,27.1759,20100.0
2009-04-09 13:05:00,37.17,37.42,37.17,37.41,58000.0,27.1759,27.3586,27.1759,27.3513,58000.0
2009-04-09 13:10:00,37.4,37.49,37.38,37.38,57800.0,27.344,27.4098,27.3294,27.3294,57800.0
2009-04-09 13:15:00,37.38,37.46,37.35,37.46,42700.0,27.3294,27.3879,27.3075,27.3879,42700.0
2009-04-09 13:20:00,37.45,37.6,37.45,37.57,62300.0,27.3806,27.4902,27.3806,27.4683,62300.0
2009-04-09 13:25:00,37.57,37.58,37.42,37.44,50000.0,27.4683,27.4756,27.3586,27.3733,50000.0
2009-04-09 13:30:00,37.44,37.48,37.32,37.32,46900.0,27.3733,27.4025,27.2855,27.2855,46900.0
2009-04-09 13:35:00,37.32,37.34,37.25,37.28,33800.0,27.2855,27.3001,27.2343,27.2563,33800.0
2009-04-09 13:40:00,37.28,37.3,37.23,37.28,32800.0,27.2563,27.2709,27.2197,27.2563,32800.0
2009-04-09 13:45:00,37.29,37.4,37.28,37.4,20800.0,27.2636,27.344,27.2563,27.344,20800.0
2009-04-09 13:50:00,37.4,37.44,37.36,37.43,14800.0,27.344,27.3733,27.3148,27.3659,14800.0
2009-04-09 13:55:00,37.43,37.48,37.41,37.41,19000.0,27.3659,27.4025,27.3513,27.3513,19000.0
2009-04-09 14:00:00,37.43,37.44,37.34,37.36,33900.0,27.3659,27.3733,27.3001,27.3148,33900.0
2009-04-09 14:05:00,37.37,37.43,37.36,37.42,27100.0,27.3221,27.3659,27.3148,27.3586,27100.0
2009-04-09 14:10:00,37.42,37.46,37.35,37.42,46900.0,27.3586,27.3879,27.3075,27.3586,46900.0
2009-04-09 14:15:00,37.41,37.43,37.15,37.21,86900.0,27.3513,27.3659,27.1612,27.2051,86900.0
2009-04-09 14:20:00,37.21,37.24,37.14,37.18,49000.0,27.2051,27.227,27.1539,27.1832,49000.0
2009-04-09 14:25:00,37.19,37.29,37.18,37.23,37400.0,27.1905,27.2636,27.1832,27.2197,37400.0
2009-04-09 14:30:00,37.24,37.39,37.23,37.39,88700.0,27.227,27.3367,27.2197,27.3367,88700.0
2009-04-09 14:35:00,37.4,37.53,37.31,37.5,49600.0,27.344,27.4391,27.2782,27.4171,49600.0
2009-04-09 14:40:00,37.51,37.54,37.42,37.45,32400.0,27.4244,27.4464,27.3586,27.3806,32400.0
2009-04-09 14:45:00,37.45,37.58,37.44,37.46,37400.0,27.3806,27.4756,27.3733,27.3879,37400.0
2009-04-09 14:50:00,37.47,37.53,37.37,37.39,46000.0,27.3952,27.4391,27.3221,27.3367,46000.0
2009-04-09 14:55:00,37.4,37.41,37.34,37.37,39400.0,27.344,27.3513,27.3001,27.3221,39400.0
2009-04-09 15:00:00,37.37,37.53,37.36,37.46,78500.0,27.3221,27.4391,27.3148,27.3879,78500.0
2009-04-09 15:05:00,37.46,37.48,37.4,37.46,47700.0,27.3879,27.4025,27.344,27.3879,47700.0
2009-04-09 15:10:00,37.45,37.52,37.43,37.43,86100.0,27.3806,27.4317,27.3659,27.3659,86100.0
2009-04-09 15:15:00,37.43,37.58,37.43,37.57,50700.0,27.3659,27.4756,27.3659,27.4683,50700.0
2009-04-09 15:20:00,37.57,37.59,37.43,37.44,66600.0,27.4683,27.4829,27.3659,27.3733,66600.0
2009-04-09 15:25:00,37.43,37.54,37.43,37.43,73500.0,27.3659,27.4464,27.3659,27.3659,73500.0
2009-04-09 15:30:00,37.44,37.47,37.38,37.46,97200.0,27.3733,27.3952,27.3294,27.3879,97200.0
2009-04-09 15:35:00,37.47,37.49,37.38,37.42,84500.0,27.3952,27.4098,27.3294,27.3586,84500.0
2009-04-09 15:40:00,37.41,37.5,37.32,37.47,164000.0,27.3513,27.4171,27.2855,27.3952,164000.0
2009-04-09 15:45:00,37.47,37.47,37.33,37.46,140900.0,27.3952,27.3952,27.2928,27.3879,140900.0
2009-04-09 15:50:00,37.46,37.49,37.33,37.4,196700.0,27.3879,27.4098,27.2928,27.344,196700.0
2009-04-09 15:55:00,37.41,37.46,37.35,37.46,201900.0,27.3513,27.3879,27.3075,27.3879,201900.0
2009-04-13 09:30:00,37.13,37.24,36.58,36.62,73600.0,27.1466,27.227,26.7445,26.7737,73600.0
2009-04-13 09:35:00,36.65,36.66,36.25,36.52,84300.0,26.7957,26.803,26.5032,26.7006,84300.0
2009-04-13 09:40:00,36.55,36.56,36.37,36.46,36800.0,26.7226,26.7299,26.591,26.6568,36800.0
2009-04-13 09:45:00,36.48,36.48,36.3,36.35,61800.0,26.6714,26.6714,26.5398,26.5763,61800.0
2009-04-13 09:50:00,36.34,36.34,36.17,36.27,64000.0,26.569,26.569,26.4447,26.5178,64000.0
2009-04-13 09:55:00,36.28,36.29,36.1,36.2,58000.0,26.5252,26.5325,26.3936,26.4667,58000.0
2009-04-13 10:00:00,36.21,36.55,36.18,36.54,79200.0,26.474,26.7226,26.452,26.7152,79200.0
2009-04-13 10:05:00,36.54,36.8,36.46,36.79,79000.0,26.7152,26.9053,26.6568,26.898,79000.0
2009-04-13 10:10:00,36.78,36.92,36.75,36.86,58900.0,26.8907,26.9931,26.8688,26.9492,58900.0
2009-04-13 10:15:00,36.86,37.03,36.83,37.0,54800.0,26.9492,27.0735,26.9273,27.0516,54800.0
2009-04-13 10:20:00,37.03,37.23,37.02,37.21,75700.0,27.0735,27.2197,27.0662,27.2051,75700.0
2009-04-13 10:25:00,37.2,37.34,37.18,37.22,90100.0,27.1978,27.3001,27.1832,27.2124,90100.0
2009-04-13 10:30:00,37.22,37.23,36.83,36.84,81500.0,27.2124,27.2197,26.9273,26.9346,81500.0
2009-04-13 10:35:00,36.84,36.86,36.64,36.65,57500.0,26.9346,26.9492,26.7884,26.7957,57500.0
2009-04-13 10:40:00,36.65,36.75,36.56,36.63,50300.0,26.7957,26.8688,26.7299,26.781,50300.0
2009-04-13 10:45:00,36.63,36.86,36.63,36.77,60400.0,26.781,26.9492,26.781,26.8834,60400.0
2009-04-13 10:50:00,36.78,36.93,36.66,36.66,59500.0,26.8907,27.0004,26.803,26.803,59500.0
2009-04-13 10:55:00,36.67,36.79,36.64,36.75,36300.0,26.8103,26.898,26.7884,26.8688,36300.0
2009-04-13 11:00:00,36.75,36.76,36.6,36.68,33800.0,26.8688,26.8761,26.7591,26.8176,33800.0
2009-04-13 11:05:00,36.67,36.74,36.6,36.65,24400.0,26.8103,26.8615,26.7591,26.7957,24400.0
2009-04-13 11:10:00,36.63,36.73,36.62,36.65,26600.0,26.781,26.8542,26.7737,26.7957,26600.0
2009-04-13 11:15:00,36.65,36.67,36.6,36.61,28000.0,26.7957,26.8103,26.7591,26.7664,28000.0
2009-04-13 11:20:00,36.6,36.66,36.56,36.65,21300.0,26.7591,26.803,26.7299,26.7957,21300.0
2009-04-13 11:25:00,36.64,36.85,36.61,36.82,47800.0,26.7884,26.9419,26.7664,26.92,47800.0
2009-04-13 11:30:00,36.83,36.87,36.76,36.77,29700.0,26.9273,26.9565,26.8761,26.8834,29700.0
2009-04-13 11:35:00,36.76,36.76,36.62,36.64,22500.0,26.8761,26.8761,26.7737,26.7884,22500.0
2009-04-13 11:40:00,36.62,36.77,36.6,36.65,36100.0,26.7737,26.8834,26.7591,26.7957,36100.0
2009-04-13 11:45:00,36.65,36.74,36.64,36.74,14700.0,26.7957,26.8615,26.7884,26.8615,14700.0
2009-04-13 11:50:00,36.72,36.75,36.55,36.7,38300.0,26.8468,26.8688,26.7226,26.8322,38300.0
2009-04-13 11:55:00,36.69,36.86,36.69,36.85,30700.0,26.8249,26.9492,26.8249,26.9419,30700.0
2009-04-13 12:00:00,36.84,36.98,36.82,36.94,37200.0,26.9346,27.0369,26.92,27.0077,37200.0
2009-04-13 12:05:00,36.95,37.02,36.93,36.94,22100.0,27.015,27.0662,27.0004,27.0077,22100.0
2009-04-13 12:10:00,36.95,37.06,36.95,37.03,20200.0,27.015,27.0954,27.015,27.0735,20200.0
2009-04-13 12:15:00,37.03,37.09,36.99,37.07,19100.0,27.0735,27.1174,27.0443,27.1027,19100.0
2009-04-13 12:20:00,37.06,37.06,36.95,36.96,20800.0,27.0954,27.0954,27.015,27.0223,20800.0
2009-04-13 12:25:00,36.96,37.0,36.87,37.0,21100.0,27.0223,27.0516,26.9565,27.0516,21100.0
2009-04-13 12:30:00,37.0,37.12,36.99,37.09,22300.0,27.0516,27.1393,27.0443,27.1174,22300.0
2009-04-13 12:35:00,37.08,37.15,37.07,37.12,16000.0,27.1101,27.1612,27.1027,27.1393,16000.0
2009-04-13 12:40:00,37.12,37.22,37.09,37.13,32400.0,27.1393,27.2124,27.1174,27.1466,32400.0
2009-04-13 12:45:00,37.13,37.14,37.07,37.14,19000.0,27.1466,27.1539,27.1027,27.1539,19000.0
2009-04-13 12:50:00,37.14,37.22,37.1,37.2,15200.0,27.1539,27.2124,27.1247,27.1978,15200.0
2009-04-13 12:55:00,37.2,37.27,37.18,37.22,27500.0,27.1978,27.249,27.1832,27.2124,27500.0
2009-04-13 13:00:00,37.24,37.24,37.06,37.1,18300.0,27.227,27.227,27.0954,27.1247,18300.0
2009-04-13 13:05:00,37.1,37.13,37.08,37.09,14700.0,27.1247,27.1466,27.1101,27.1174,14700.0
2009-04-13 13:10:00,37.06,37.14,37.05,37.09,24200.0,27.0954,27.1539,27.0881,27.1174,24200.0
2009-04-13 13:15:00,37.1,37.17,37.08,37.17,15200.0,27.1247,27.1759,27.1101,27.1759,15200.0
2009-04-13 13:20:00,37.18,37.44,37.18,37.37,43500.0,27.1832,27.3733,27.1832,27.3221,43500.0
2009-04-13 13:25:00,37.39,37.4,37.3,37.3,26300.0,27.3367,27.344,27.2709,27.2709,26300.0
2009-04-13 13:30:00,37.32,37.44,37.32,37.44,34800.0,27.2855,27.3733,27.2855,27.3733,34800.0
2009-04-13 13:35:00,37.44,37.44,37.35,37.35,33800.0,27.3733,27.3733,27.3075,27.3075,33800.0
2009-04-13 13:40:00,37.35,37.43,37.33,37.39,22000.0,27.3075,27.3659,27.2928,27.3367,22000.0
2009-04-13 13:45:00,37.41,37.47,37.4,37.43,28400.0,27.3513,27.3952,27.344,27.3659,28400.0
2009-04-13 13:50:00,37.44,37.5,37.43,37.5,25400.0,27.3733,27.4171,27.3659,27.4171,25400.0
2009-04-13 13:55:00,37.5,37.53,37.47,37.53,31500.0,27.4171,27.4391,27.3952,27.4391,31500.0
2009-04-13 14:00:00,37.53,37.58,37.53,37.56,44500.0,27.4391,27.4756,27.4391,27.461,44500.0
2009-04-13 14:05:00,37.55,37.57,37.44,37.47,33400.0,27.4537,27.4683,27.3733,27.3952,33400.0
2009-04-13 14:10:00,37.46,37.47,37.33,37.37,40100.0,27.3879,27.3952,27.2928,27.3221,40100.0
2009-04-13 14:15:00,37.37,37.42,37.27,37.42,57700.0,27.3221,27.3586,27.249,27.3586,57700.0
2009-04-13 14:20:00,37.42,37.47,37.37,37.47,43500.0,27.3586,27.3952,27.3221,27.3952,43500.0
2009-04-13 14:25:00,37.48,37.51,37.31,37.32,48700.0,27.4025,27.4244,27.2782,27.2855,48700.0
2009-04-13 14:30:00,37.32,37.46,37.3,37.44,49000.0,27.2855,27.3879,27.2709,27.3733,49000.0
2009-04-13 14:35:00,37.44,37.48,37.34,37.34,28500.0,27.3733,27.4025,27.3001,27.3001,28500.0
2009-04-13 14:40:00,37.34,37.45,37.23,37.36,52300.0,27.3001,27.3806,27.2197,27.3148,52300.0
2009-04-13 14:45:00,37.35,37.35,37.26,37.3,53400.0,27.3075,27.3075,27.2417,27.2709,53400.0
2009-04-13 14:50:00,37.29,37.34,37.21,37.33,41900.0,27.2636,27.3001,27.2051,27.2928,41900.0
2009-04-13 14:55:00,37.33,37.42,37.3,37.31,44900.0,27.2928,27.3586,27.2709,27.2782,44900.0
2009-04-13 15:00:00,37.31,37.45,37.2,37.41,94700.0,27.2782,27.3806,27.1978,27.3513,94700.0
2009-04-13 15:05:00,37.42,37.51,37.35,37.38,79200.0,27.3586,27.4244,27.3075,27.3294,79200.0
2009-04-13 15:10:00,37.39,37.49,37.34,37.46,80200.0,27.3367,27.4098,27.3001,27.3879,80200.0
2009-04-13 15:15:00,37.46,37.63,37.46,37.58,72300.0,27.3879,27.5122,27.3879,27.4756,72300.0
2009-04-13 15:20:00,37.58,37.63,37.55,37.61,55400.0,27.4756,27.5122,27.4537,27.4975,55400.0
2009-04-13 15:25:00,37.6,37.68,37.51,37.67,70800.0,27.4902,27.5487,27.4244,27.5414,70800.0
2009-04-13 15:30:00,37.68,37.77,37.62,37.69,87400.0,27.5487,27.6145,27.5049,27.556,87400.0
2009-04-13 15:35:00,37.7,37.79,37.64,37.77,70500.0,27.5633,27.6292,27.5195,27.6145,70500.0
2009-04-13 15:40:00,37.76,37.85,37.65,37.82,121200.0,27.6072,27.673,27.5268,27.6511,121200.0
2009-04-13 15:45:00,37.81,37.86,37.63,37.65,133400.0,27.6438,27.6803,27.5122,27.5268,133400.0
2009-04-13 15:50:00,37.65,37.75,37.47,37.57,111700.0,27.5268,27.5999,27.3952,27.4683,111700.0
2009-04-13 15:55:00,37.55,37.58,37.46,37.46,117800.0,27.4537,27.4756,27.3879,27.3879,117800.0
2009-04-14 09:30:00,37.01,37.2,36.71,37.18,71900.0,27.0589,27.1978,26.8395,27.1832,71900.0
2009-04-14 09:35:00,36.85,37.19,36.83,36.96,57200.0,26.9419,27.1905,26.9273,27.0223,57200.0
2009-04-14 09:40:00,36.96,37.0,36.8,36.95,30500.0,27.0223,27.0516,26.9053,27.015,30500.0
2009-04-14 09:45:00,36.98,37.08,36.81,37.08,26700.0,27.0369,27.1101,26.9126,27.1101,26700.0
2009-04-14 09:50:00,37.08,37.22,37.07,37.19,53400.0,27.1101,27.2124,27.1027,27.1905,53400.0
2009-04-14 09:55:00,37.17,37.48,37.11,37.45,54000.0,27.1759,27.4025,27.132,27.3806,54000.0
2009-04-14 10:00:00,37.45,37.53,37.4,37.44,45400.0,27.3806,27.4391,27.344,27.3733,45400.0
2009-04-14 10:05:00,37.43,37.45,37.27,37.37,33100.0,27.3659,27.3806,27.249,27.3221,33100.0
2009-04-14 10:10:00,37.34,37.53,37.3,37.47,43400.0,27.3001,27.4391,27.2709,27.3952,43400.0
2009-04-14 10:15:00,37.47,37.72,37.41,37.71,44300.0,27.3952,27.578,27.3513,27.5707,44300.0
2009-04-14 10:20:00,37.7,37.94,37.68,37.94,49300.0,27.5633,27.7388,27.5487,27.7388,49300.0
2009-04-14 10:25:00,37.94,38.28,37.92,38.24,93700.0,27.7388,27.9874,27.7242,27.9582,93700.0
2009-04-14 10:30:00,38.23,38.36,38.23,38.26,68000.0,27.9508,28.0459,27.9508,27.9728,68000.0
2009-04-14 10:35:00,38.26,38.33,38.2,38.23,35700.0,27.9728,28.024,27.9289,27.9508,35700.0
2009-04-14 10:40:00,38.23,38.39,38.15,38.23,51000.0,27.9508,28.0678,27.8924,27.9508,51000.0
2009-04-14 10:45:00,38.23,38.24,38.02,38.05,49200.0,27.9508,27.9582,27.7973,27.8192,49200.0
2009-04-14 10:50:00,38.04,38.07,37.89,37.91,73400.0,27.8119,27.8339,27.7023,27.7169,73400.0
2009-04-14 10:55:00,37.91,38.0,37.9,37.97,26100.0,27.7169,27.7827,27.7096,27.7608,26100.0
2009-04-14 11:00:00,37.97,38.21,37.97,38.21,54900.0,27.7608,27.9362,27.7608,27.9362,54900.0
2009-04-14 11:05:00,38.21,38.21,37.8,37.81,59100.0,27.9362,27.9362,27.6365,27.6438,59100.0
2009-04-14 11:10:00,37.82,37.82,37.7,37.75,21000.0,27.6511,27.6511,27.5633,27.5999,21000.0
2009-04-14 11:15:00,37.75,37.77,37.63,37.63,16300.0,27.5999,27.6145,27.5122,27.5122,16300.0
2009-04-14 11:20:00,37.64,37.65,37.39,37.51,32800.0,27.5195,27.5268,27.3367,27.4244,32800.0
2009-04-14 11:25:00,37.51,37.63,37.48,37.51,31900.0,27.4244,27.5122,27.4025,27.4244,31900.0
2009-04-14 11:30:00,37.51,37.6,37.49,37.55,25800.0,27.4244,27.4902,27.4098,27.4537,25800.0
2009-04-14 11:35:00,37.55,37.55,37.42,37.5,20600.0,27.4537,27.4537,27.3586,27.4171,20600.0
2009-04-14 11:40:00,37.51,37.57,37.47,37.51,17400.0,27.4244,27.4683,27.3952,27.4244,17400.0
2009-04-14 11:45:00,37.5,37.68,37.49,37.58,28700.0,27.4171,27.5487,27.4098,27.4756,28700.0
2009-04-14 11:50:00,37.58,37.62,37.53,37.6,22500.0,27.4756,27.5049,27.4391,27.4902,22500.0
2009-04-14 11:55:00,37.61,37.61,37.42,37.47,20800.0,27.4975,27.4975,27.3586,27.3952,20800.0
2009-04-14 12:00:00,37.47,37.47,37.36,37.38,26900.0,27.3952,27.3952,27.3148,27.3294,26900.0
2009-04-14 12:05:00,37.37,37.37,37.25,37.25,33000.0,27.3221,27.3221,27.2343,27.2343,33000.0
2009-04-14 12:10:00,37.25,37.26,37.1,37.1,32800.0,27.2343,27.2417,27.1247,27.1247,32800.0
2009-04-14 12:15:00,37.11,37.21,37.03,37.2,26800.0,27.132,27.2051,27.0735,27.1978,26800.0
2009-04-14 12:20:00,37.19,37.21,37.08,37.13,23400.0,27.1905,27.2051,27.1101,27.1466,23400.0
2009-04-14 12:25:00,37.12,37.19,37.1,37.17,14900.0,27.1393,27.1905,27.1247,27.1759,14900.0
2009-04-14 12:30:00,37.16,37.16,37.05,37.12,33100.0,27.1685,27.1685,27.0881,27.1393,33100.0
2009-04-14 12:35:00,37.11,37.15,36.96,36.98,37300.0,27.132,27.1612,27.0223,27.0369,37300.0
2009-04-14 12:40:00,36.97,36.99,36.84,36.85,21800.0,27.0296,27.0443,26.9346,26.9419,21800.0
2009-04-14 12:45:00,36.83,36.84,36.66,36.69,47800.0,26.9273,26.9346,26.803,26.8249,47800.0
2009-04-14 12:50:00,36.67,36.72,36.63,36.71,41700.0,26.8103,26.8468,26.781,26.8395,41700.0
2009-04-14 12:55:00,36.7,36.72,36.6,36.7,31400.0,26.8322,26.8468,26.7591,26.8322,31400.0
2009-04-14 13:00:00,36.69,36.72,36.63,36.66,32100.0,26.8249,26.8468,26.781,26.803,32100.0
2009-04-14 13:05:00,36.64,36.69,36.6,36.66,28300.0,26.7884,26.8249,26.7591,26.803,28300.0
2009-04-14 13:10:00,36.66,36.79,36.65,36.78,35300.0,26.803,26.898,26.7957,26.8907,35300.0
2009-04-14 13:15:00,36.78,36.93,36.77,36.91,30200.0,26.8907,27.0004,26.8834,26.9858,30200.0
2009-04-14 13:20:00,36.92,36.95,36.8,36.8,34000.0,26.9931,27.015,26.9053,26.9053,34000.0
2009-04-14 13:25:00,36.8,36.94,36.75,36.91,40200.0,26.9053,27.0077,26.8688,26.9858,40200.0
2009-04-14 13:30:00,36.93,37.08,36.92,37.06,34400.0,27.0004,27.1101,26.9931,27.0954,34400.0
2009-04-14 13:35:00,37.04,37.06,36.87,36.89,32900.0,27.0808,27.0954,26.9565,26.9711,32900.0
2009-04-14 13:40:00,36.87,36.95,36.87,36.93,107500.0,26.9565,27.015,26.9565,27.0004,107500.0
2009-04-14 13:45:00,36.94,36.94,36.8,36.8,152400.0,27.0077,27.0077,26.9053,26.9053,152400.0
2009-04-14 13:50:00,36.8,36.84,36.76,36.78,20500.0,26.9053,26.9346,26.8761,26.8907,20500.0
2009-04-14 13:55:00,36.79,36.97,36.74,36.97,41100.0,26.898,27.0296,26.8615,27.0296,41100.0
2009-04-14 14:00:00,36.96,36.98,36.84,36.85,71800.0,27.0223,27.0369,26.9346,26.9419,71800.0
2009-04-14 14:05:00,36.86,36.88,36.71,36.8,36800.0,26.9492,26.9638,26.8395,26.9053,36800.0
2009-04-14 14:10:00,36.8,36.9,36.71,36.88,28600.0,26.9053,26.9785,26.8395,26.9638,28600.0
2009-04-14 14:15:00,36.88,36.9,36.8,36.87,39500.0,26.9638,26.9785,26.9053,26.9565,39500.0
2009-04-14 14:20:00,36.86,37.0,36.8,37.0,62500.0,26.9492,27.0516,26.9053,27.0516,62500.0
2009-04-14 14:25:00,36.99,37.0,36.9,36.97,54400.0,27.0443,27.0516,26.9785,27.0296,54400.0
2009-04-14 14:30:00,36.98,37.0,36.84,36.88,45900.0,27.0369,27.0516,26.9346,26.9638,45900.0
2009-04-14 14:35:00,36.87,36.96,36.82,36.95,83500.0,26.9565,27.0223,26.92,27.015,83500.0
2009-04-14 14:40:00,36.94,36.97,36.87,36.91,77500.0,27.0077,27.0296,26.9565,26.9858,77500.0
2009-04-14 14:45:00,36.92,37.02,36.9,36.98,42800.0,26.9931,27.0662,26.9785,27.0369,42800.0
2009-04-14 14:50:00,36.98,37.0,36.89,36.92,48900.0,27.0369,27.0516,26.9711,26.9931,48900.0
2009-04-14 14:55:00,36.92,37.22,36.92,37.21,38300.0,26.9931,27.2124,26.9931,27.2051,38300.0
2009-04-14 15:00:00,37.23,37.37,37.23,37.28,47700.0,27.2197,27.3221,27.2197,27.2563,47700.0
2009-04-14 15:05:00,37.27,37.34,37.17,37.19,33800.0,27.249,27.3001,27.1759,27.1905,33800.0
2009-04-14 15:10:00,37.22,37.28,37.12,37.26,34200.0,27.2124,27.2563,27.1393,27.2417,34200.0
2009-04-14 15:15:00,37.27,37.51,37.24,37.51,60200.0,27.249,27.4244,27.227,27.4244,60200.0
2009-04-14 15:20:00,37.51,37.51,37.36,37.38,69000.0,27.4244,27.4244,27.3148,27.3294,69000.0
2009-04-14 15:25:00,37.37,37.41,37.14,37.3,60800.0,27.3221,27.3513,27.1539,27.2709,60800.0
2009-04-14 15:30:00,37.3,37.31,37.19,37.19,55700.0,27.2709,27.2782,27.1905,27.1905,55700.0
2009-04-14 15:35:00,37.2,37.27,37.02,37.02,104500.0,27.1978,27.249,27.0662,27.0662,104500.0
2009-04-14 15:40:00,37.01,37.17,36.98,37.06,91500.0,27.0589,27.1759,27.0369,27.0954,91500.0
2009-04-14 15:45:00,37.05,37.27,37.03,37.12,101300.0,27.0881,27.249,27.0735,27.1393,101300.0
2009-04-14 15:50:00,37.12,37.2,36.98,36.99,88900.0,27.1393,27.1978,27.0369,27.0443,88900.0
2009-04-14 15:55:00,36.99,37.09,36.94,37.02,115400.0,27.0443,27.1174,27.0077,27.0662,115400.0
2009-04-15 09:30:00,36.62,37.19,36.56,36.93,80500.0,26.7737,27.1905,26.7299,27.0004,80500.0
2009-04-15 09:35:00,36.92,37.29,36.84,37.12,96100.0,26.9931,27.2636,26.9346,27.1393,96100.0
2009-04-15 09:40:00,37.23,37.44,36.89,37.34,105000.0,27.2197,27.3733,26.9711,27.3001,105000.0
2009-04-15 09:45:00,37.3,37.48,37.29,37.38,65400.0,27.2709,27.4025,27.2636,27.3294,65400.0
2009-04-15 09:50:00,37.41,37.9,37.37,37.8,63200.0,27.3513,27.7096,27.3221,27.6365,63200.0
2009-04-15 09:55:00,37.82,37.85,37.5,37.75,74600.0,27.6511,27.673,27.4171,27.5999,74600.0
2009-04-15 10:00:00,37.76,37.99,37.69,37.85,66600.0,27.6072,27.7754,27.556,27.673,66600.0
2009-04-15 10:05:00,37.86,38.16,37.83,38.16,87400.0,27.6803,27.8997,27.6584,27.8997,87400.0
2009-04-15 10:10:00,38.16,38.38,38.13,38.35,157200.0,27.8997,28.0605,27.8777,28.0386,157200.0
2009-04-15 10:15:00,38.35,38.36,38.18,38.34,106400.0,28.0386,28.0459,27.9143,28.0313,106400.0
2009-04-15 10:20:00,38.31,38.55,38.26,38.46,128700.0,28.0093,28.1848,27.9728,28.119,128700.0
2009-04-15 10:25:00,38.46,38.54,38.35,38.49,100400.0,28.119,28.1775,28.0386,28.1409,100400.0
2009-04-15 10:30:00,38.47,38.52,38.29,38.31,135800.0,28.1263,28.1629,27.9947,28.0093,135800.0
2009-04-15 10:35:00,38.32,38.32,38.03,38.1,83100.0,28.0166,28.0166,27.8046,27.8558,83100.0
2009-04-15 10:40:00,38.1,38.45,38.03,38.43,74700.0,27.8558,28.1117,27.8046,28.0971,74700.0
2009-04-15 10:45:00,38.44,38.5,38.34,38.35,80800.0,28.1044,28.1482,28.0313,28.0386,80800.0
2009-04-15 10:50:00,38.34,38.43,38.26,38.4,69200.0,28.0313,28.0971,27.9728,28.0751,69200.0
2009-04-15 10:55:00,38.39,38.47,38.34,38.45,68500.0,28.0678,28.1263,28.0313,28.1117,68500.0
2009-04-15 11:00:00,38.45,38.46,38.29,38.32,59300.0,28.1117,28.119,27.9947,28.0166,59300.0
2009-04-15 11:05:00,38.3,38.37,38.18,38.3,68700.0,28.002,28.0532,27.9143,28.002,68700.0
2009-04-15 11:10:00,38.3,38.38,38.28,38.3,45000.0,28.002,28.0605,27.9874,28.002,45000.0
2009-04-15 11:15:00,38.28,38.41,38.19,38.41,50200.0,27.9874,28.0824,27.9216,28.0824,50200.0
2009-04-15 11:20:00,38.42,38.48,38.38,38.39,53100.0,28.0898,28.1336,28.0605,28.0678,53100.0
2009-04-15 11:25:00,38.41,38.48,38.31,38.32,56500.0,28.0824,28.1336,28.0093,28.0166,56500.0
2009-04-15 11:30:00,38.32,38.55,38.32,38.52,47600.0,28.0166,28.1848,28.0166,28.1629,47600.0
2009-04-15 11:35:00,38.54,38.67,38.52,38.65,60000.0,28.1775,28.2725,28.1629,28.2579,60000.0
2009-04-15 11:40:00,38.63,38.67,38.53,38.53,29800.0,28.2433,28.2725,28.1702,28.1702,29800.0
2009-04-15 11:45:00,38.52,38.56,38.35,38.39,39500.0,28.1629,28.1921,28.0386,28.0678,39500.0
2009-04-15 11:50:00,38.38,38.48,38.31,38.32,37200.0,28.0605,28.1336,28.0093,28.0166,37200.0
2009-04-15 11:55:00,38.33,38.47,38.33,38.42,41800.0,28.024,28.1263,28.024,28.0898,41800.0
2009-04-15 12:00:00,38.41,38.45,38.36,38.4,48000.0,28.0824,28.1117,28.0459,28.0751,48000.0
2009-04-15 12:05:00,38.43,38.47,38.37,38.41,56400.0,28.0971,28.1263,28.0532,28.0824,56400.0
2009-04-15 12:10:00,38.4,38.41,38.34,38.36,22200.0,28.0751,28.0824,28.0313,28.0459,22200.0
2009-04-15 12:15:00,38.36,38.41,38.32,38.35,28200.0,28.0459,28.0824,28.0166,28.0386,28200.0
2009-04-15 12:20:00,38.35,38.53,38.32,38.53,44500.0,28.0386,28.1702,28.0166,28.1702,44500.0
2009-04-15 12:25:00,38.53,38.65,38.52,38.65,41600.0,28.1702,28.2579,28.1629,28.2579,41600.0
2009-04-15 12:30:00,38.63,38.71,38.6,38.7,40400.0,28.2433,28.3018,28.2214,28.2945,40400.0
2009-04-15 12:35:00,38.7,38.75,38.69,38.75,28300.0,28.2945,28.331,28.2872,28.331,28300.0
2009-04-15 12:40:00,38.74,38.81,38.73,38.75,51500.0,28.3237,28.3749,28.3164,28.331,51500.0
2009-04-15 12:45:00,38.75,38.88,38.71,38.86,109000.0,28.331,28.4261,28.3018,28.4115,109000.0
2009-04-15 12:50:00,38.88,38.89,38.79,38.83,50100.0,28.4261,28.4334,28.3603,28.3895,50100.0
2009-04-15 12:55:00,38.83,38.83,38.76,38.78,26400.0,28.3895,28.3895,28.3383,28.353,26400.0
2009-04-15 13:00:00,38.8,38.86,38.75,38.82,59600.0,28.3676,28.4115,28.331,28.3822,59600.0
2009-04-15 13:05:00,38.81,38.84,38.7,38.73,58900.0,28.3749,28.3968,28.2945,28.3164,58900.0
2009-04-15 13:10:00,38.7,38.81,38.7,38.8,41600.0,28.2945,28.3749,28.2945,28.3676,41600.0
2009-04-15 13:15:00,38.79,38.81,38.74,38.76,100000.0,28.3603,28.3749,28.3237,28.3383,100000.0
2009-04-15 13:20:00,38.75,38.79,38.7,38.75,53000.0,28.331,28.3603,28.2945,28.331,53000.0
2009-04-15 13:25:00,38.74,38.85,38.74,38.84,53800.0,28.3237,28.4041,28.3237,28.3968,53800.0
2009-04-15 13:30:00,38.84,38.85,38.75,38.81,42900.0,28.3968,28.4041,28.331,28.3749,42900.0
2009-04-15 13:35:00,38.81,38.83,38.75,38.75,40600.0,28.3749,28.3895,28.331,28.331,40600.0
2009-04-15 13:40:00,38.75,38.76,38.6,38.63,59600.0,28.331,28.3383,28.2214,28.2433,59600.0
2009-04-15 13:45:00,38.63,38.67,38.56,38.57,45700.0,28.2433,28.2725,28.1921,28.1994,45700.0
2009-04-15 13:50:00,38.56,38.58,38.49,38.57,49000.0,28.1921,28.2067,28.1409,28.1994,49000.0
2009-04-15 13:55:00,38.56,38.73,38.55,38.73,41100.0,28.1921,28.3164,28.1848,28.3164,41100.0
2009-04-15 14:00:00,38.72,38.85,38.66,38.8,60600.0,28.3091,28.4041,28.2652,28.3676,60600.0
2009-04-15 14:05:00,38.79,38.83,38.73,38.79,54000.0,28.3603,28.3895,28.3164,28.3603,54000.0
2009-04-15 14:10:00,38.81,38.82,38.63,38.7,64000.0,28.3749,28.3822,28.2433,28.2945,64000.0
2009-04-15 14:15:00,38.7,38.73,38.44,38.46,57100.0,28.2945,28.3164,28.1044,28.119,57100.0
2009-04-15 14:20:00,38.46,38.46,38.29,38.31,75000.0,28.119,28.119,27.9947,28.0093,75000.0
2009-04-15 14:25:00,38.3,38.39,38.27,38.38,58700.0,28.002,28.0678,27.9801,28.0605,58700.0
2009-04-15 14:30:00,38.38,38.51,38.31,38.44,67300.0,28.0605,28.1556,28.0093,28.1044,67300.0
2009-04-15 14:35:00,38.43,38.5,38.4,38.44,65100.0,28.0971,28.1482,28.0751,28.1044,65100.0
2009-04-15 14:40:00,38.44,38.5,38.37,38.5,46100.0,28.1044,28.1482,28.0532,28.1482,46100.0
2009-04-15 14:45:00,38.5,38.57,38.46,38.53,60300.0,28.1482,28.1994,28.119,28.1702,60300.0
2009-04-15 14:50:00,38.55,38.63,38.5,38.52,39200.0,28.1848,28.2433,28.1482,28.1629,39200.0
2009-04-15 14:55:00,38.52,38.52,38.38,38.47,46300.0,28.1629,28.1629,28.0605,28.1263,46300.0
2009-04-15 15:00:00,38.47,38.69,38.44,38.56,62900.0,28.1263,28.2872,28.1044,28.1921,62900.0
2009-04-15 15:05:00,38.55,38.69,38.44,38.48,86800.0,28.1848,28.2872,28.1044,28.1336,86800.0
2009-04-15 15:10:00,38.5,38.78,38.5,38.78,74800.0,28.1482,28.353,28.1482,28.353,74800.0
2009-04-15 15:15:00,38.76,39.0,38.75,38.91,153400.0,28.3383,28.5138,28.331,28.448,153400.0
2009-04-15 15:20:00,38.9,38.96,38.81,38.93,70000.0,28.4407,28.4846,28.3749,28.4626,70000.0
2009-04-15 15:25:00,38.93,38.96,38.85,38.93,71400.0,28.4626,28.4846,28.4041,28.4626,71400.0
2009-04-15 15:30:00,38.93,38.97,38.82,38.96,81800.0,28.4626,28.4919,28.3822,28.4846,81800.0
2009-04-15 15:35:00,38.96,39.0,38.87,39.0,119000.0,28.4846,28.5138,28.4188,28.5138,119000.0
2009-04-15 15:40:00,38.99,39.13,38.99,39.0,143900.0,28.5065,28.6089,28.5065,28.5138,143900.0
2009-04-15 15:45:00,39.01,39.16,38.98,39.14,157800.0,28.5211,28.6308,28.4992,28.6162,157800.0
2009-04-15 15:50:00,39.13,39.2,38.99,39.13,149200.0,28.6089,28.66,28.5065,28.6089,149200.0
2009-04-15 15:55:00,39.13,39.18,39.08,39.14,166100.0,28.6089,28.6454,28.5723,28.6162,166100.0
2009-04-16 09:30:00,39.01,39.27,39.01,39.25,164700.0,28.5211,28.7112,28.5211,28.6966,164700.0
2009-04-16 09:35:00,39.25,39.3,38.99,39.16,41700.0,28.6966,28.7331,28.5065,28.6308,41700.0
2009-04-16 09:40:00,39.16,39.16,38.85,38.91,65500.0,28.6308,28.6308,28.4041,28.448,65500.0
2009-04-16 09:45:00,38.89,38.91,38.58,38.73,125700.0,28.4334,28.448,28.2067,28.3164,125700.0
2009-04-16 09:50:00,38.73,38.76,38.5,38.71,74700.0,28.3164,28.3383,28.1482,28.3018,74700.0
2009-04-16 09:55:00,38.73,38.92,38.71,38.82,53300.0,28.3164,28.4553,28.3018,28.3822,53300.0
2009-04-16 10:00:00,38.83,38.92,38.5,38.58,79700.0,28.3895,28.4553,28.1482,28.2067,79700.0
2009-04-16 10:05:00,38.58,38.81,38.54,38.62,92000.0,28.2067,28.3749,28.1775,28.236,92000.0
2009-04-16 10:10:00,38.61,38.64,38.46,38.55,61100.0,28.2287,28.2506,28.119,28.1848,61100.0
2009-04-16 10:15:00,38.53,38.57,38.4,38.43,83900.0,28.1702,28.1994,28.0751,28.0971,83900.0
2009-04-16 10:20:00,38.43,38.67,38.39,38.42,100600.0,28.0971,28.2725,28.0678,28.0898,100600.0
2009-04-16 10:25:00,38.41,38.82,38.41,38.77,68200.0,28.0824,28.3822,28.0824,28.3457,68200.0
2009-04-16 10:30:00,38.79,38.91,38.77,38.8,60500.0,28.3603,28.448,28.3457,28.3676,60500.0
2009-04-16 10:35:00,38.82,38.82,38.59,38.7,39200.0,28.3822,28.3822,28.214,28.2945,39200.0
2009-04-16 10:40:00,38.7,38.7,38.5,38.5,43400.0,28.2945,28.2945,28.1482,28.1482,43400.0
2009-04-16 10:45:00,38.5,38.51,38.36,38.42,100300.0,28.1482,28.1556,28.0459,28.0898,100300.0
2009-04-16 10:50:00,38.43,38.52,38.4,38.4,75200.0,28.0971,28.1629,28.0751,28.0751,75200.0
2009-04-16 10:55:00,38.41,38.51,38.38,38.48,94100.0,28.0824,28.1556,28.0605,28.1336,94100.0
2009-04-16 11:00:00,38.49,38.64,38.49,38.53,66700.0,28.1409,28.2506,28.1409,28.1702,66700.0
2009-04-16 11:05:00,38.54,38.66,38.5,38.54,80200.0,28.1775,28.2652,28.1482,28.1775,80200.0
2009-04-16 11:10:00,38.54,38.63,38.48,38.63,60400.0,28.1775,28.2433,28.1336,28.2433,60400.0
2009-04-16 11:15:00,38.63,38.83,38.62,38.8,64000.0,28.2433,28.3895,28.236,28.3676,64000.0
2009-04-16 11:20:00,38.81,38.84,38.69,38.84,45700.0,28.3749,28.3968,28.2872,28.3968,45700.0
2009-04-16 11:25:00,38.84,39.03,38.77,39.0,121000.0,28.3968,28.5357,28.3457,28.5138,121000.0
2009-04-16 11:30:00,39.01,39.08,38.93,38.97,53200.0,28.5211,28.5723,28.4626,28.4919,53200.0
2009-04-16 11:35:00,38.97,39.06,38.93,39.05,57400.0,28.4919,28.5577,28.4626,28.5504,57400.0
2009-04-16 11:40:00,39.06,39.19,39.05,39.14,54300.0,28.5577,28.6527,28.5504,28.6162,54300.0
2009-04-16 11:45:00,39.16,39.27,39.14,39.19,51300.0,28.6308,28.7112,28.6162,28.6527,51300.0
2009-04-16 11:50:00,39.21,39.24,39.11,39.23,40400.0,28.6673,28.6893,28.5942,28.682,40400.0
2009-04-16 11:55:00,39.24,39.31,39.22,39.26,47700.0,28.6893,28.7405,28.6747,28.7039,47700.0
2009-04-16 12:00:00,39.25,39.29,39.15,39.19,37800.0,28.6966,28.7258,28.6235,28.6527,37800.0
2009-04-16 12:05:00,39.19,39.25,39.14,39.16,29800.0,28.6527,28.6966,28.6162,28.6308,29800.0
2009-04-16 12:10:00,39.17,39.3,39.16,39.25,32400.0,28.6381,28.7331,28.6308,28.6966,32400.0
2009-04-16 12:15:00,39.25,39.3,39.23,39.25,44900.0,28.6966,28.7331,28.682,28.6966,44900.0
2009-04-16 12:20:00,39.26,39.26,39.17,39.17,42400.0,28.7039,28.7039,28.6381,28.6381,42400.0
2009-04-16 12:25:00,39.18,39.25,39.15,39.24,35900.0,28.6454,28.6966,28.6235,28.6893,35900.0
2009-04-16 12:30:00,39.24,39.25,39.22,39.23,17700.0,28.6893,28.6966,28.6747,28.682,17700.0
2009-04-16 12:35:00,39.23,39.24,39.16,39.17,20100.0,28.682,28.6893,28.6308,28.6381,20100.0
2009-04-16 12:40:00,39.17,39.18,39.11,39.12,31700.0,28.6381,28.6454,28.5942,28.6015,31700.0
2009-04-16 12:45:00,39.13,39.29,39.13,39.25,60600.0,28.6089,28.7258,28.6089,28.6966,60600.0
2009-04-16 12:50:00,39.25,39.29,39.22,39.27,47400.0,28.6966,28.7258,28.6747,28.7112,47400.0
2009-04-16 12:55:00,39.27,39.3,39.24,39.26,70600.0,28.7112,28.7331,28.6893,28.7039,70600.0
2009-04-16 13:00:00,39.27,39.38,39.26,39.35,70100.0,28.7112,28.7916,28.7039,28.7697,70100.0
2009-04-16 13:05:00,39.35,39.36,39.22,39.26,54600.0,28.7697,28.777,28.6747,28.7039,54600.0
2009-04-16 13:10:00,39.26,39.26,39.06,39.1,77800.0,28.7039,28.7039,28.5577,28.5869,77800.0
2009-04-16 13:15:00,39.11,39.12,38.98,39.01,81200.0,28.5942,28.6015,28.4992,28.5211,81200.0
2009-04-16 13:20:00,39.0,39.05,38.98,38.98,56000.0,28.5138,28.5504,28.4992,28.4992,56000.0
2009-04-16 13:25:00,38.99,39.01,38.93,38.93,71600.0,28.5065,28.5211,28.4626,28.4626,71600.0
2009-04-16 13:30:00,38.92,38.95,38.76,38.76,49800.0,28.4553,28.4773,28.3383,28.3383,49800.0
2009-04-16 13:35:00,38.76,38.85,38.76,38.8,71000.0,28.3383,28.4041,28.3383,28.3676,71000.0
2009-04-16 13:40:00,38.79,38.85,38.79,38.82,56700.0,28.3603,28.4041,28.3603,28.3822,56700.0
2009-04-16 13:45:00,38.83,38.84,38.77,38.82,54600.0,28.3895,28.3968,28.3457,28.3822,54600.0
2009-04-16 13:50:00,38.82,38.96,38.81,38.83,58200.0,28.3822,28.4846,28.3749,28.3895,58200.0
2009-04-16 13:55:00,38.84,39.06,38.8,39.0,41800.0,28.3968,28.5577,28.3676,28.5138,41800.0
2009-04-16 14:00:00,39.0,39.08,38.96,39.03,34900.0,28.5138,28.5723,28.4846,28.5357,34900.0
2009-04-16 14:05:00,39.04,39.21,39.04,39.18,51000.0,28.5431,28.6673,28.5431,28.6454,51000.0
2009-04-16 14:10:00,39.18,39.33,39.18,39.33,54100.0,28.6454,28.7551,28.6454,28.7551,54100.0
2009-04-16 14:15:00,39.31,39.41,39.28,39.4,56700.0,28.7405,28.8136,28.7185,28.8063,56700.0
2009-04-16 14:20:00,39.39,39.5,39.39,39.44,70000.0,28.7989,28.8794,28.7989,28.8355,70000.0
2009-04-16 14:25:00,39.44,39.68,39.43,39.64,131800.0,28.8355,29.011,28.8282,28.9817,131800.0
2009-04-16 14:30:00,39.65,39.69,39.6,39.67,62800.0,28.989,29.0183,28.9525,29.0037,62800.0
2009-04-16 14:35:00,39.67,39.85,39.67,39.78,96200.0,29.0037,29.1353,29.0037,29.0841,96200.0
2009-04-16 14:40:00,39.79,39.82,39.74,39.76,72600.0,29.0914,29.1133,29.0548,29.0695,72600.0
2009-04-16 14:45:00,39.78,39.91,39.77,39.88,81400.0,29.0841,29.1791,29.0768,29.1572,81400.0
2009-04-16 14:50:00,39.89,40.0,39.86,39.98,104500.0,29.1645,29.2449,29.1426,29.2303,104500.0
2009-04-16 14:55:00,39.98,40.0,39.9,39.91,102600.0,29.2303,29.2449,29.1718,29.1791,102600.0
2009-04-16 15:00:00,39.91,40.03,39.86,40.03,189500.0,29.1791,29.2669,29.1426,29.2669,189500.0
2009-04-16 15:05:00,40.03,40.22,40.01,40.18,148500.0,29.2669,29.4058,29.2522,29.3765,148500.0
2009-04-16 15:10:00,40.17,40.25,40.13,40.13,73500.0,29.3692,29.4277,29.34,29.34,73500.0
2009-04-16 15:15:00,40.13,40.17,40.05,40.17,91500.0,29.34,29.3692,29.2815,29.3692,91500.0
2009-04-16 15:20:00,40.17,40.32,40.16,40.28,123300.0,29.3692,29.4789,29.3619,29.4496,123300.0
2009-04-16 15:25:00,40.27,40.37,40.21,40.26,121500.0,29.4423,29.5154,29.3985,29.435,121500.0
2009-04-16 15:30:00,40.25,40.3,40.2,40.27,144900.0,29.4277,29.4643,29.3912,29.4423,144900.0
2009-04-16 15:35:00,40.28,40.48,40.27,40.45,169300.0,29.4496,29.5959,29.4423,29.5739,169300.0
2009-04-16 15:40:00,40.47,40.6,40.3,40.33,253200.0,29.5886,29.6836,29.4643,29.4862,253200.0
2009-04-16 15:45:00,40.32,40.49,40.14,40.16,264600.0,29.4789,29.6032,29.3473,29.3619,264600.0
2009-04-16 15:50:00,40.17,40.35,40.17,40.25,214600.0,29.3692,29.5008,29.3692,29.4277,214600.0
2009-04-16 15:55:00,40.25,40.36,40.12,40.17,346200.0,29.4277,29.5081,29.3327,29.3692,346200.0
2009-04-17 09:30:00,39.71,40.36,39.71,40.23,552100.0,29.0329,29.5081,29.0329,29.4131,552100.0
2009-04-17 09:35:00,40.21,40.22,39.87,39.95,47600.0,29.3985,29.4058,29.1499,29.2084,47600.0
2009-04-17 09:40:00,40.0,40.0,39.78,39.9,54400.0,29.2449,29.2449,29.0841,29.1718,54400.0
2009-04-17 09:45:00,39.91,40.01,39.87,39.98,58900.0,29.1791,29.2522,29.1499,29.2303,58900.0
2009-04-17 09:50:00,39.99,40.03,39.78,40.01,73800.0,29.2376,29.2669,29.0841,29.2522,73800.0
2009-04-17 09:55:00,40.01,40.17,39.89,39.98,159000.0,29.2522,29.3692,29.1645,29.2303,159000.0
2009-04-17 10:00:00,39.97,40.05,39.9,40.01,55200.0,29.223,29.2815,29.1718,29.2522,55200.0
2009-04-17 10:05:00,39.99,40.14,39.99,40.07,64000.0,29.2376,29.3473,29.2376,29.2961,64000.0
2009-04-17 10:10:00,40.08,40.08,39.84,39.89,74200.0,29.3034,29.3034,29.128,29.1645,74200.0
2009-04-17 10:15:00,39.89,40.03,39.82,39.98,53900.0,29.1645,29.2669,29.1133,29.2303,53900.0
2009-04-17 10:20:00,39.97,40.1,39.91,40.02,73900.0,29.223,29.318,29.1791,29.2596,73900.0
2009-04-17 10:25:00,40.03,40.11,39.96,40.0,55600.0,29.2669,29.3254,29.2157,29.2449,55600.0
2009-04-17 10:30:00,40.0,40.06,39.81,39.92,66400.0,29.2449,29.2888,29.106,29.1864,66400.0
2009-04-17 10:35:00,39.94,39.94,39.63,39.77,81800.0,29.2011,29.2011,28.9744,29.0768,81800.0
2009-04-17 10:40:00,39.79,39.9,39.7,39.83,45300.0,29.0914,29.1718,29.0256,29.1206,45300.0
2009-04-17 10:45:00,39.8,39.94,39.78,39.94,31900.0,29.0987,29.2011,29.0841,29.2011,31900.0
2009-04-17 10:50:00,39.94,39.96,39.85,39.9,24300.0,29.2011,29.2157,29.1353,29.1718,24300.0
2009-04-17 10:55:00,39.9,39.95,39.76,39.77,38400.0,29.1718,29.2084,29.0695,29.0768,38400.0
2009-04-17 11:00:00,39.76,39.77,39.62,39.64,215600.0,29.0695,29.0768,28.9671,28.9817,215600.0
2009-04-17 11:05:00,39.63,39.67,39.52,39.65,180800.0,28.9744,29.0037,28.894,28.989,180800.0
2009-04-17 11:10:00,39.65,39.72,39.64,39.68,212600.0,28.989,29.0402,28.9817,29.011,212600.0
2009-04-17 11:15:00,39.68,39.74,39.56,39.56,96800.0,29.011,29.0548,28.9232,28.9232,96800.0
2009-04-17 11:20:00,39.56,39.56,39.45,39.55,43500.0,28.9232,28.9232,28.8428,28.9159,43500.0
2009-04-17 11:25:00,39.55,39.63,39.5,39.5,23700.0,28.9159,28.9744,28.8794,28.8794,23700.0
2009-04-17 11:30:00,39.5,39.54,39.43,39.54,39400.0,28.8794,28.9086,28.8282,28.9086,39400.0
2009-04-17 11:35:00,39.53,39.7,39.52,39.68,34300.0,28.9013,29.0256,28.894,29.011,34300.0
2009-04-17 11:40:00,39.67,39.78,39.63,39.68,20900.0,29.0037,29.0841,28.9744,29.011,20900.0
2009-04-17 11:45:00,39.69,39.75,39.63,39.63,20300.0,29.0183,29.0622,28.9744,28.9744,20300.0
2009-04-17 11:50:00,39.63,39.66,39.55,39.55,56400.0,28.9744,28.9964,28.9159,28.9159,56400.0
2009-04-17 11:55:00,39.56,39.57,39.52,39.57,43000.0,28.9232,28.9305,28.894,28.9305,43000.0
2009-04-17 12:00:00,39.57,39.62,39.45,39.46,44000.0,28.9305,28.9671,28.8428,28.8501,44000.0
2009-04-17 12:05:00,39.45,39.49,39.41,39.46,29100.0,28.8428,28.8721,28.8136,28.8501,29100.0
2009-04-17 12:10:00,39.46,39.52,39.44,39.49,21300.0,28.8501,28.894,28.8355,28.8721,21300.0
2009-04-17 12:15:00,39.49,39.5,39.35,39.4,33900.0,28.8721,28.8794,28.7697,28.8063,33900.0
2009-04-17 12:20:00,39.4,39.41,39.33,39.37,64200.0,28.8063,28.8136,28.7551,28.7843,64200.0
2009-04-17 12:25:00,39.37,39.43,39.37,39.4,36600.0,28.7843,28.8282,28.7843,28.8063,36600.0
2009-04-17 12:30:00,39.4,39.4,39.25,39.32,58200.0,28.8063,28.8063,28.6966,28.7478,58200.0
2009-04-17 12:35:00,39.33,39.33,39.03,39.07,86800.0,28.7551,28.7551,28.5357,28.565,86800.0
2009-04-17 12:40:00,39.07,39.19,39.05,39.19,46400.0,28.565,28.6527,28.5504,28.6527,46400.0
2009-04-17 12:45:00,39.17,39.4,39.17,39.34,47000.0,28.6381,28.8063,28.6381,28.7624,47000.0
2009-04-17 12:50:00,39.34,39.4,39.21,39.27,45900.0,28.7624,28.8063,28.6673,28.7112,45900.0
2009-04-17 12:55:00,39.26,39.26,39.09,39.24,57000.0,28.7039,28.7039,28.5796,28.6893,57000.0
2009-04-17 13:00:00,39.23,39.25,39.17,39.22,42000.0,28.682,28.6966,28.6381,28.6747,42000.0
2009-04-17 13:05:00,39.23,39.33,39.18,39.27,66200.0,28.682,28.7551,28.6454,28.7112,66200.0
2009-04-17 13:10:00,39.29,39.29,39.16,39.21,48900.0,28.7258,28.7258,28.6308,28.6673,48900.0
2009-04-17 13:15:00,39.21,39.25,39.14,39.23,46400.0,28.6673,28.6966,28.6162,28.682,46400.0
2009-04-17 13:20:00,39.23,39.42,39.19,39.4,88100.0,28.682,28.8209,28.6527,28.8063,88100.0
2009-04-17 13:25:00,39.4,39.42,39.35,39.4,53100.0,28.8063,28.8209,28.7697,28.8063,53100.0
2009-04-17 13:30:00,39.4,39.41,39.26,39.37,61800.0,28.8063,28.8136,28.7039,28.7843,61800.0
2009-04-17 13:35:00,39.38,39.38,39.29,39.34,27200.0,28.7916,28.7916,28.7258,28.7624,27200.0
2009-04-17 13:40:00,39.35,39.38,39.33,39.36,32900.0,28.7697,28.7916,28.7551,28.777,32900.0
2009-04-17 13:45:00,39.37,39.38,39.26,39.28,30300.0,28.7843,28.7916,28.7039,28.7185,30300.0
2009-04-17 13:50:00,39.3,39.36,39.28,39.36,29500.0,28.7331,28.777,28.7185,28.777,29500.0
2009-04-17 13:55:00,39.37,39.48,39.34,39.37,76600.0,28.7843,28.8647,28.7624,28.7843,76600.0
2009-04-17 14:00:00,39.36,39.43,39.32,39.41,52600.0,28.777,28.8282,28.7478,28.8136,52600.0
2009-04-17 14:05:00,39.43,39.47,39.22,39.23,61800.0,28.8282,28.8574,28.6747,28.682,61800.0
2009-04-17 14:10:00,39.26,39.34,39.22,39.34,23800.0,28.7039,28.7624,28.6747,28.7624,23800.0
2009-04-17 14:15:00,39.35,39.41,39.32,39.38,38500.0,28.7697,28.8136,28.7478,28.7916,38500.0
2009-04-17 14:20:00,39.37,39.42,39.33,39.38,30800.0,28.7843,28.8209,28.7551,28.7916,30800.0
2009-04-17 14:25:00,39.4,39.41,39.36,39.4,27300.0,28.8063,28.8136,28.777,28.8063,27300.0
2009-04-17 14:30:00,39.42,39.53,39.41,39.51,76300.0,28.8209,28.9013,28.8136,28.8867,76300.0
2009-04-17 14:35:00,39.53,39.75,39.52,39.73,58500.0,28.9013,29.0622,28.894,29.0475,58500.0
2009-04-17 14:40:00,39.73,39.85,39.73,39.84,55400.0,29.0475,29.1353,29.0475,29.128,55400.0
2009-04-17 14:45:00,39.84,39.85,39.63,39.63,54200.0,29.128,29.1353,28.9744,28.9744,54200.0
2009-04-17 14:50:00,39.61,39.65,39.54,39.58,39200.0,28.9598,28.989,28.9086,28.9379,39200.0
2009-04-17 14:55:00,39.58,39.58,39.44,39.52,50300.0,28.9379,28.9379,28.8355,28.894,50300.0
2009-04-17 15:00:00,39.51,39.8,39.51,39.78,42200.0,28.8867,29.0987,28.8867,29.0841,42200.0
2009-04-17 15:05:00,39.78,39.78,39.65,39.76,36500.0,29.0841,29.0841,28.989,29.0695,36500.0
2009-04-17 15:10:00,39.76,39.98,39.76,39.96,56600.0,29.0695,29.2303,29.0695,29.2157,56600.0
2009-04-17 15:15:00,39.94,39.98,39.84,39.84,44900.0,29.2011,29.2303,29.128,29.128,44900.0
2009-04-17 15:20:00,39.83,39.97,39.78,39.9,75300.0,29.1206,29.223,29.0841,29.1718,75300.0
2009-04-17 15:25:00,39.9,39.9,39.76,39.79,46500.0,29.1718,29.1718,29.0695,29.0914,46500.0
2009-04-17 15:30:00,39.83,39.9,39.56,39.61,107100.0,29.1206,29.1718,28.9232,28.9598,107100.0
2009-04-17 15:35:00,39.61,39.76,39.56,39.71,65500.0,28.9598,29.0695,28.9232,29.0329,65500.0
2009-04-17 15:40:00,39.7,39.76,39.61,39.61,96500.0,29.0256,29.0695,28.9598,28.9598,96500.0
2009-04-17 15:45:00,39.61,39.62,39.44,39.52,140600.0,28.9598,28.9671,28.8355,28.894,140600.0
2009-04-17 15:50:00,39.51,39.6,39.4,39.44,178100.0,28.8867,28.9525,28.8063,28.8355,178100.0
2009-04-17 15:55:00,39.44,39.49,39.31,39.4,133300.0,28.8355,28.8721,28.7405,28.8063,133300.0
2009-04-20 09:30:00,38.85,38.85,38.26,38.26,151600.0,28.4041,28.4041,27.9728,27.9728,151600.0
2009-04-20 09:35:00,38.25,38.5,37.86,37.86,175300.0,27.9655,28.1482,27.6803,27.6803,175300.0
2009-04-20 09:40:00,37.86,37.9,37.1,37.21,178700.0,27.6803,27.7096,27.1247,27.2051,178700.0
2009-04-20 09:45:00,37.15,37.58,37.1,37.46,120600.0,27.1612,27.4756,27.1247,27.3879,120600.0
2009-04-20 09:50:00,37.48,37.62,37.22,37.56,60900.0,27.4025,27.5049,27.2124,27.461,60900.0
2009-04-20 09:55:00,37.59,37.59,37.3,37.4,68000.0,27.4829,27.4829,27.2709,27.344,68000.0
2009-04-20 10:00:00,37.43,37.44,37.15,37.38,84700.0,27.3659,27.3733,27.1612,27.3294,84700.0
2009-04-20 10:05:00,37.39,37.51,37.31,37.5,74100.0,27.3367,27.4244,27.2782,27.4171,74100.0
2009-04-20 10:10:00,37.5,37.54,37.25,37.26,81600.0,27.4171,27.4464,27.2343,27.2417,81600.0
2009-04-20 10:15:00,37.26,37.28,37.07,37.22,84300.0,27.2417,27.2563,27.1027,27.2124,84300.0
2009-04-20 10:20:00,37.22,37.24,37.11,37.2,58200.0,27.2124,27.227,27.132,27.1978,58200.0
2009-04-20 10:25:00,37.2,37.31,37.16,37.25,52300.0,27.1978,27.2782,27.1685,27.2343,52300.0
2009-04-20 10:30:00,37.25,37.26,37.01,37.08,85500.0,27.2343,27.2417,27.0589,27.1101,85500.0
2009-04-20 10:35:00,37.08,37.4,37.06,37.36,91700.0,27.1101,27.344,27.0954,27.3148,91700.0
2009-04-20 10:40:00,37.33,37.35,37.08,37.1,57000.0,27.2928,27.3075,27.1101,27.1247,57000.0
2009-04-20 10:45:00,37.11,37.19,37.05,37.16,46600.0,27.132,27.1905,27.0881,27.1685,46600.0
2009-04-20 10:50:00,37.15,37.3,37.13,37.24,50600.0,27.1612,27.2709,27.1466,27.227,50600.0
2009-04-20 10:55:00,37.25,37.29,37.09,37.21,49900.0,27.2343,27.2636,27.1174,27.2051,49900.0
2009-04-20 11:00:00,37.21,37.24,37.05,37.06,56000.0,27.2051,27.227,27.0881,27.0954,56000.0
2009-04-20 11:05:00,37.06,37.37,37.02,37.31,46100.0,27.0954,27.3221,27.0662,27.2782,46100.0
2009-04-20 11:10:00,37.32,37.34,37.23,37.29,27000.0,27.2855,27.3001,27.2197,27.2636,27000.0
2009-04-20 11:15:00,37.28,37.42,37.19,37.25,59300.0,27.2563,27.3586,27.1905,27.2343,59300.0
2009-04-20 11:20:00,37.25,37.46,37.23,37.4,43400.0,27.2343,27.3879,27.2197,27.344,43400.0
2009-04-20 11:25:00,37.4,37.44,37.38,37.42,36400.0,27.344,27.3733,27.3294,27.3586,36400.0
2009-04-20 11:30:00,37.4,37.43,37.26,37.27,31000.0,27.344,27.3659,27.2417,27.249,31000.0
2009-04-20 11:35:00,37.27,37.4,37.25,37.32,55600.0,27.249,27.344,27.2343,27.2855,55600.0
2009-04-20 11:40:00,37.32,37.33,37.17,37.19,38000.0,27.2855,27.2928,27.1759,27.1905,38000.0
2009-04-20 11:45:00,37.19,37.21,37.11,37.17,23000.0,27.1905,27.2051,27.132,27.1759,23000.0
2009-04-20 11:50:00,37.16,37.38,37.15,37.37,31900.0,27.1685,27.3294,27.1612,27.3221,31900.0
2009-04-20 11:55:00,37.37,37.4,37.17,37.2,52600.0,27.3221,27.344,27.1759,27.1978,52600.0
2009-04-20 12:00:00,37.21,37.23,37.11,37.16,26500.0,27.2051,27.2197,27.132,27.1685,26500.0
2009-04-20 12:05:00,37.15,37.22,37.11,37.18,22700.0,27.1612,27.2124,27.132,27.1832,22700.0
2009-04-20 12:10:00,37.18,37.33,37.12,37.3,24300.0,27.1832,27.2928,27.1393,27.2709,24300.0
2009-04-20 12:15:00,37.3,37.32,37.08,37.1,38900.0,27.2709,27.2855,27.1101,27.1247,38900.0
2009-04-20 12:20:00,37.1,37.13,37.03,37.03,59900.0,27.1247,27.1466,27.0735,27.0735,59900.0
2009-04-20 12:25:00,37.04,37.04,37.0,37.01,54000.0,27.0808,27.0808,27.0516,27.0589,54000.0
2009-04-20 12:30:00,37.03,37.06,37.0,37.06,44600.0,27.0735,27.0954,27.0516,27.0954,44600.0
2009-04-20 12:35:00,37.07,37.12,36.97,36.97,59400.0,27.1027,27.1393,27.0296,27.0296,59400.0
2009-04-20 12:40:00,37.0,37.1,36.98,37.08,24000.0,27.0516,27.1247,27.0369,27.1101,24000.0
2009-04-20 12:45:00,37.1,37.11,37.0,37.06,16200.0,27.1247,27.132,27.0516,27.0954,16200.0
2009-04-20 12:50:00,37.07,37.19,37.02,37.13,35100.0,27.1027,27.1905,27.0662,27.1466,35100.0
2009-04-20 12:55:00,37.13,37.23,37.12,37.2,19500.0,27.1466,27.2197,27.1393,27.1978,19500.0
2009-04-20 13:00:00,37.2,37.2,37.04,37.08,23200.0,27.1978,27.1978,27.0808,27.1101,23200.0
2009-04-20 13:05:00,37.08,37.09,36.91,36.91,43200.0,27.1101,27.1174,26.9858,26.9858,43200.0
2009-04-20 13:10:00,36.92,37.0,36.88,36.95,42400.0,26.9931,27.0516,26.9638,27.015,42400.0
2009-04-20 13:15:00,36.94,36.95,36.88,36.9,34500.0,27.0077,27.015,26.9638,26.9785,34500.0
2009-04-20 13:20:00,36.89,36.97,36.88,36.9,27100.0,26.9711,27.0296,26.9638,26.9785,27100.0
2009-04-20 13:25:00,36.88,36.92,36.82,36.82,26100.0,26.9638,26.9931,26.92,26.92,26100.0
2009-04-20 13:30:00,36.82,37.01,36.78,36.96,63700.0,26.92,27.0589,26.8907,27.0223,63700.0
2009-04-20 13:35:00,36.96,36.99,36.83,36.98,26400.0,27.0223,27.0443,26.9273,27.0369,26400.0
2009-04-20 13:40:00,36.99,37.03,36.94,36.99,46500.0,27.0443,27.0735,27.0077,27.0443,46500.0
2009-04-20 13:45:00,36.99,37.05,36.96,36.98,20400.0,27.0443,27.0881,27.0223,27.0369,20400.0
2009-04-20 13:50:00,36.97,37.04,36.91,37.04,21000.0,27.0296,27.0808,26.9858,27.0808,21000.0
2009-04-20 13:55:00,37.04,37.09,36.98,37.03,30100.0,27.0808,27.1174,27.0369,27.0735,30100.0
2009-04-20 14:00:00,37.03,37.03,36.9,36.96,33200.0,27.0735,27.0735,26.9785,27.0223,33200.0
2009-04-20 14:05:00,36.97,36.97,36.9,36.94,23000.0,27.0296,27.0296,26.9785,27.0077,23000.0
2009-04-20 14:10:00,36.94,36.94,36.87,36.9,35300.0,27.0077,27.0077,26.9565,26.9785,35300.0
2009-04-20 14:15:00,36.91,36.93,36.88,36.88,16400.0,26.9858,27.0004,26.9638,26.9638,16400.0
2009-04-20 14:20:00,36.9,36.92,36.88,36.9,19800.0,26.9785,26.9931,26.9638,26.9785,19800.0
2009-04-20 14:25:00,36.9,36.92,36.82,36.86,41700.0,26.9785,26.9931,26.92,26.9492,41700.0
2009-04-20 14:30:00,36.87,36.9,36.82,36.85,43300.0,26.9565,26.9785,26.92,26.9419,43300.0
2009-04-20 14:35:00,36.87,36.87,36.74,36.76,49700.0,26.9565,26.9565,26.8615,26.8761,49700.0
2009-04-20 14:40:00,36.77,36.96,36.77,36.91,37000.0,26.8834,27.0223,26.8834,26.9858,37000.0
2009-04-20 14:45:00,36.91,36.93,36.84,36.85,42200.0,26.9858,27.0004,26.9346,26.9419,42200.0
2009-04-20 14:50:00,36.84,36.89,36.76,36.79,47400.0,26.9346,26.9711,26.8761,26.898,47400.0
2009-04-20 14:55:00,36.79,36.82,36.59,36.67,126500.0,26.898,26.92,26.7518,26.8103,126500.0
2009-04-20 15:00:00,36.67,36.71,36.64,36.69,63700.0,26.8103,26.8395,26.7884,26.8249,63700.0
2009-04-20 15:05:00,36.68,36.73,36.62,36.69,69100.0,26.8176,26.8542,26.7737,26.8249,69100.0
2009-04-20 15:10:00,36.7,36.78,36.67,36.71,55700.0,26.8322,26.8907,26.8103,26.8395,55700.0
2009-04-20 15:15:00,36.73,36.73,36.63,36.66,54000.0,26.8542,26.8542,26.781,26.803,54000.0
2009-04-20 15:20:00,36.66,36.78,36.62,36.76,99500.0,26.803,26.8907,26.7737,26.8761,99500.0
2009-04-20 15:25:00,36.77,36.85,36.7,36.82,88500.0,26.8834,26.9419,26.8322,26.92,88500.0
2009-04-20 15:30:00,36.82,37.06,36.8,36.97,143300.0,26.92,27.0954,26.9053,27.0296,143300.0
2009-04-20 15:35:00,36.97,37.0,36.74,36.75,131700.0,27.0296,27.0516,26.8615,26.8688,131700.0
2009-04-20 15:40:00,36.72,36.89,36.67,36.85,201100.0,26.8468,26.9711,26.8103,26.9419,201100.0
2009-04-20 15:45:00,36.85,37.16,36.84,37.01,232500.0,26.9419,27.1685,26.9346,27.0589,232500.0
2009-04-20 15:50:00,37.01,37.01,36.85,36.92,140000.0,27.0589,27.0589,26.9419,26.9931,140000.0
2009-04-20 15:55:00,36.94,36.95,36.7,36.75,252000.0,27.0077,27.015,26.8322,26.8688,252000.0
2009-04-21 09:30:00,35.9,36.19,35.77,36.05,211200.0,26.2473,26.4594,26.1523,26.357,211200.0
2009-04-21 09:35:00,36.07,36.65,35.77,36.62,111500.0,26.3716,26.7957,26.1523,26.7737,111500.0
2009-04-21 09:40:00,36.63,37.17,36.6,36.7,131700.0,26.781,27.1759,26.7591,26.8322,131700.0
2009-04-21 09:45:00,36.69,36.85,36.59,36.75,66900.0,26.8249,26.9419,26.7518,26.8688,66900.0
2009-04-21 09:50:00,36.74,37.29,36.74,37.22,95100.0,26.8615,27.2636,26.8615,27.2124,95100.0
2009-04-21 09:55:00,37.26,37.42,37.14,37.31,69700.0,27.2417,27.3586,27.1539,27.2782,69700.0
2009-04-21 10:00:00,37.28,37.4,36.81,36.81,94500.0,27.2563,27.344,26.9126,26.9126,94500.0
2009-04-21 10:05:00,36.83,37.02,36.76,37.01,45200.0,26.9273,27.0662,26.8761,27.0589,45200.0
2009-04-21 10:10:00,37.01,37.03,36.56,36.62,81900.0,27.0589,27.0735,26.7299,26.7737,81900.0
2009-04-21 10:15:00,36.62,36.84,36.55,36.6,38200.0,26.7737,26.9346,26.7226,26.7591,38200.0
2009-04-21 10:20:00,36.59,36.6,36.36,36.43,61900.0,26.7518,26.7591,26.5836,26.6348,61900.0
2009-04-21 10:25:00,36.41,36.42,36.2,36.34,56000.0,26.6202,26.6275,26.4667,26.569,56000.0
2009-04-21 10:30:00,36.35,36.56,36.25,36.46,55500.0,26.5763,26.7299,26.5032,26.6568,55500.0
2009-04-21 10:35:00,36.52,36.73,36.48,36.66,53500.0,26.7006,26.8542,26.6714,26.803,53500.0
2009-04-21 10:40:00,36.62,36.7,36.55,36.67,70100.0,26.7737,26.8322,26.7226,26.8103,70100.0
2009-04-21 10:45:00,36.68,37.03,36.67,36.92,102500.0,26.8176,27.0735,26.8103,26.9931,102500.0
2009-04-21 10:50:00,36.93,37.03,36.9,36.94,105300.0,27.0004,27.0735,26.9785,27.0077,105300.0
2009-04-21 10:55:00,36.93,37.16,36.91,37.15,59500.0,27.0004,27.1685,26.9858,27.1612,59500.0
2009-04-21 11:00:00,37.16,37.33,37.14,37.28,73400.0,27.1685,27.2928,27.1539,27.2563,73400.0
2009-04-21 11:05:00,37.29,37.5,37.22,37.24,60500.0,27.2636,27.4171,27.2124,27.227,60500.0
2009-04-21 11:10:00,37.24,37.36,37.23,37.28,86100.0,27.227,27.3148,27.2197,27.2563,86100.0
2009-04-21 11:15:00,37.3,37.64,37.3,37.62,75700.0,27.2709,27.5195,27.2709,27.5049,75700.0
2009-04-21 11:20:00,37.64,37.86,37.62,37.86,80800.0,27.5195,27.6803,27.5049,27.6803,80800.0
2009-04-21 11:25:00,37.86,37.87,37.68,37.69,55900.0,27.6803,27.6876,27.5487,27.556,55900.0
2009-04-21 11:30:00,37.68,37.69,37.53,37.6,62700.0,27.5487,27.556,27.4391,27.4902,62700.0
2009-04-21 11:35:00,37.59,37.59,37.42,37.45,61100.0,27.4829,27.4829,27.3586,27.3806,61100.0
2009-04-21 11:40:00,37.45,37.55,37.42,37.52,37900.0,27.3806,27.4537,27.3586,27.4317,37900.0
2009-04-21 11:45:00,37.55,37.72,37.55,37.72,41900.0,27.4537,27.578,27.4537,27.578,41900.0
2009-04-21 11:50:00,37.74,37.83,37.64,37.65,63900.0,27.5926,27.6584,27.5195,27.5268,63900.0
2009-04-21 11:55:00,37.66,37.77,37.6,37.64,37700.0,27.5341,27.6145,27.4902,27.5195,37700.0
2009-04-21 12:00:00,37.65,37.81,37.64,37.81,49800.0,27.5268,27.6438,27.5195,27.6438,49800.0
2009-04-21 12:05:00,37.83,37.91,37.71,37.89,50700.0,27.6584,27.7169,27.5707,27.7023,50700.0
2009-04-21 12:10:00,37.88,37.91,37.79,37.82,27100.0,27.695,27.7169,27.6292,27.6511,27100.0
2009-04-21 12:15:00,37.81,38.01,37.78,38.01,68800.0,27.6438,27.79,27.6218,27.79,68800.0
2009-04-21 12:20:00,38.01,38.11,37.91,37.92,204700.0,27.79,27.8631,27.7169,27.7242,204700.0
2009-04-21 12:25:00,37.93,37.97,37.77,37.8,71400.0,27.7315,27.7608,27.6145,27.6365,71400.0
2009-04-21 12:30:00,37.8,37.84,37.68,37.68,65000.0,27.6365,27.6657,27.5487,27.5487,65000.0
2009-04-21 12:35:00,37.69,37.79,37.5,37.54,106300.0,27.556,27.6292,27.4171,27.4464,106300.0
2009-04-21 12:40:00,37.56,37.65,37.5,37.6,77400.0,27.461,27.5268,27.4171,27.4902,77400.0
2009-04-21 12:45:00,37.58,37.7,37.55,37.65,69200.0,27.4756,27.5633,27.4537,27.5268,69200.0
2009-04-21 12:50:00,37.66,37.74,37.58,37.58,88000.0,27.5341,27.5926,27.4756,27.4756,88000.0
2009-04-21 12:55:00,37.58,37.59,37.09,37.23,135300.0,27.4756,27.4829,27.1174,27.2197,135300.0
2009-04-21 13:00:00,37.26,37.34,37.2,37.22,59500.0,27.2417,27.3001,27.1978,27.2124,59500.0
2009-04-21 13:05:00,37.23,37.39,37.23,37.33,64300.0,27.2197,27.3367,27.2197,27.2928,64300.0
2009-04-21 13:10:00,37.35,37.44,37.32,37.35,59300.0,27.3075,27.3733,27.2855,27.3075,59300.0
2009-04-21 13:15:00,37.35,37.39,37.15,37.17,72500.0,27.3075,27.3367,27.1612,27.1759,72500.0
2009-04-21 13:20:00,37.16,37.23,37.07,37.07,59100.0,27.1685,27.2197,27.1027,27.1027,59100.0
2009-04-21 13:25:00,37.08,37.15,37.07,37.1,48800.0,27.1101,27.1612,27.1027,27.1247,48800.0
2009-04-21 13:30:00,37.1,37.14,36.99,37.07,119300.0,27.1247,27.1539,27.0443,27.1027,119300.0
2009-04-21 13:35:00,37.07,37.13,37.0,37.0,67500.0,27.1027,27.1466,27.0516,27.0516,67500.0
2009-04-21 13:40:00,37.0,37.22,37.0,37.08,51100.0,27.0516,27.2124,27.0516,27.1101,51100.0
2009-04-21 13:45:00,37.08,37.23,37.08,37.1,43300.0,27.1101,27.2197,27.1101,27.1247,43300.0
2009-04-21 13:50:00,37.11,37.14,37.04,37.13,42200.0,27.132,27.1539,27.0808,27.1466,42200.0
2009-04-21 13:55:00,37.15,37.22,37.11,37.18,31200.0,27.1612,27.2124,27.132,27.1832,31200.0
2009-04-21 14:00:00,37.2,37.3,37.13,37.17,43700.0,27.1978,27.2709,27.1466,27.1759,43700.0
2009-04-21 14:05:00,37.18,37.26,37.16,37.26,27900.0,27.1832,27.2417,27.1685,27.2417,27900.0
2009-04-21 14:10:00,37.27,37.27,37.03,37.04,46700.0,27.249,27.249,27.0735,27.0808,46700.0
2009-04-21 14:15:00,37.03,37.08,36.98,37.01,52600.0,27.0735,27.1101,27.0369,27.0589,52600.0
2009-04-21 14:20:00,37.03,37.07,36.95,37.05,76500.0,27.0735,27.1027,27.015,27.0881,76500.0
2009-04-21 14:25:00,37.05,37.2,37.03,37.19,43900.0,27.0881,27.1978,27.0735,27.1905,43900.0
2009-04-21 14:30:00,37.19,37.34,37.16,37.33,60400.0,27.1905,27.3001,27.1685,27.2928,60400.0
2009-04-21 14:35:00,37.33,37.37,37.28,37.31,32000.0,27.2928,27.3221,27.2563,27.2782,32000.0
2009-04-21 14:40:00,37.32,37.37,37.28,37.32,41200.0,27.2855,27.3221,27.2563,27.2855,41200.0
2009-04-21 14:45:00,37.36,37.45,37.33,37.36,49900.0,27.3148,27.3806,27.2928,27.3148,49900.0
2009-04-21 14:50:00,37.36,37.4,37.17,37.34,78900.0,27.3148,27.344,27.1759,27.3001,78900.0
2009-04-21 14:55:00,37.33,37.43,37.26,37.26,54200.0,27.2928,27.3659,27.2417,27.2417,54200.0
2009-04-21 15:00:00,37.26,37.49,37.25,37.49,84000.0,27.2417,27.4098,27.2343,27.4098,84000.0
2009-04-21 15:05:00,37.49,37.59,37.39,37.58,120200.0,27.4098,27.4829,27.3367,27.4756,120200.0
2009-04-21 15:10:00,37.57,37.75,37.57,37.69,104300.0,27.4683,27.5999,27.4683,27.556,104300.0
2009-04-21 15:15:00,37.69,37.83,37.69,37.82,96300.0,27.556,27.6584,27.556,27.6511,96300.0
2009-04-21 15:20:00,37.82,37.85,37.68,37.78,104500.0,27.6511,27.673,27.5487,27.6218,104500.0
2009-04-21 15:25:00,37.77,37.83,37.69,37.79,119900.0,27.6145,27.6584,27.556,27.6292,119900.0
2009-04-21 15:30:00,37.78,37.88,37.67,37.86,108400.0,27.6218,27.695,27.5414,27.6803,108400.0
2009-04-21 15:35:00,37.85,37.98,37.79,37.98,142000.0,27.673,27.7681,27.6292,27.7681,142000.0
2009-04-21 15:40:00,37.98,38.0,37.7,37.77,176700.0,27.7681,27.7827,27.5633,27.6145,176700.0
2009-04-21 15:45:00,37.77,37.93,37.75,37.76,102600.0,27.6145,27.7315,27.5999,27.6072,102600.0
2009-04-21 15:50:00,37.76,37.92,37.71,37.84,122000.0,27.6072,27.7242,27.5707,27.6657,122000.0
2009-04-21 15:55:00,37.84,37.95,37.84,37.92,141000.0,27.6657,27.7461,27.6657,27.7242,141000.0
2009-04-22 09:30:00,37.49,38.3,37.3,38.06,105900.0,27.4098,28.002,27.2709,27.8266,105900.0
2009-04-22 09:35:00,38.11,38.75,38.1,38.59,141400.0,27.8631,28.331,27.8558,28.214,141400.0
2009-04-22 09:40:00,38.59,38.9,38.48,38.48,103000.0,28.214,28.4407,28.1336,28.1336,103000.0
2009-04-22 09:45:00,38.49,38.66,38.41,38.45,83800.0,28.1409,28.2652,28.0824,28.1117,83800.0
2009-04-22 09:50:00,38.43,38.73,38.11,38.72,109900.0,28.0971,28.3164,27.8631,28.3091,109900.0
2009-04-22 09:55:00,38.73,38.95,38.73,38.83,79200.0,28.3164,28.4773,28.3164,28.3895,79200.0
2009-04-22 10:00:00,38.85,39.15,38.82,38.92,118200.0,28.4041,28.6235,28.3822,28.4553,118200.0
2009-04-22 10:05:00,38.91,39.52,38.91,39.52,149000.0,28.448,28.894,28.448,28.894,149000.0
2009-04-22 10:10:00,39.49,39.76,39.48,39.7,144100.0,28.8721,29.0695,28.8647,29.0256,144100.0
2009-04-22 10:15:00,39.69,39.83,39.52,39.53,96200.0,29.0183,29.1206,28.894,28.9013,96200.0
2009-04-22 10:20:00,39.51,39.99,39.51,39.98,120000.0,28.8867,29.2376,28.8867,29.2303,120000.0
2009-04-22 10:25:00,39.98,40.34,39.98,40.25,128000.0,29.2303,29.4935,29.2303,29.4277,128000.0
2009-04-22 10:30:00,40.24,40.31,39.95,39.95,114900.0,29.4204,29.4716,29.2084,29.2084,114900.0
2009-04-22 10:35:00,39.95,40.02,39.73,39.95,88400.0,29.2084,29.2596,29.0475,29.2084,88400.0
2009-04-22 10:40:00,39.95,40.0,39.63,39.71,77200.0,29.2084,29.2449,28.9744,29.0329,77200.0
2009-04-22 10:45:00,39.7,39.71,39.47,39.57,104800.0,29.0256,29.0329,28.8574,28.9305,104800.0
2009-04-22 10:50:00,39.58,39.89,39.55,39.85,93500.0,28.9379,29.1645,28.9159,29.1353,93500.0
2009-04-22 10:55:00,39.85,40.0,39.52,39.55,67400.0,29.1353,29.2449,28.894,28.9159,67400.0
2009-04-22 11:00:00,39.57,39.79,39.53,39.6,44600.0,28.9305,29.0914,28.9013,28.9525,44600.0
2009-04-22 11:05:00,39.6,39.6,39.39,39.44,64300.0,28.9525,28.9525,28.7989,28.8355,64300.0
2009-04-22 11:10:00,39.44,39.67,39.44,39.6,109900.0,28.8355,29.0037,28.8355,28.9525,109900.0
2009-04-22 11:15:00,39.63,39.81,39.57,39.76,98300.0,28.9744,29.106,28.9305,29.0695,98300.0
2009-04-22 11:20:00,39.76,39.88,39.62,39.83,250500.0,29.0695,29.1572,28.9671,29.1206,250500.0
2009-04-22 11:25:00,39.83,39.9,39.74,39.87,260900.0,29.1206,29.1718,29.0548,29.1499,260900.0
2009-04-22 11:30:00,39.87,40.0,39.84,39.86,256300.0,29.1499,29.2449,29.128,29.1426,256300.0
2009-04-22 11:35:00,39.86,40.18,39.86,40.18,252800.0,29.1426,29.3765,29.1426,29.3765,252800.0
2009-04-22 11:40:00,40.17,40.3,40.16,40.18,202600.0,29.3692,29.4643,29.3619,29.3765,202600.0
2009-04-22 11:45:00,40.19,40.27,40.12,40.25,253500.0,29.3838,29.4423,29.3327,29.4277,253500.0
2009-04-22 11:50:00,40.25,40.39,40.23,40.34,186600.0,29.4277,29.5301,29.4131,29.4935,186600.0
2009-04-22 11:55:00,40.33,40.49,40.33,40.46,220400.0,29.4862,29.6032,29.4862,29.5812,220400.0
2009-04-22 12:00:00,40.46,40.48,40.26,40.3,90900.0,29.5812,29.5959,29.435,29.4643,90900.0
2009-04-22 12:05:00,40.31,40.47,40.27,40.42,31700.0,29.4716,29.5886,29.4423,29.552,31700.0
2009-04-22 12:10:00,40.4,40.48,40.37,40.39,28000.0,29.5374,29.5959,29.5154,29.5301,28000.0
2009-04-22 12:15:00,40.39,40.44,40.32,40.33,208600.0,29.5301,29.5666,29.4789,29.4862,208600.0
2009-04-22 12:20:00,40.33,40.34,40.15,40.15,114900.0,29.4862,29.4935,29.3546,29.3546,114900.0
2009-04-22 12:25:00,40.14,40.2,40.0,40.0,52000.0,29.3473,29.3912,29.2449,29.2449,52000.0
2009-04-22 12:30:00,40.0,40.0,39.84,39.89,46100.0,29.2449,29.2449,29.128,29.1645,46100.0
2009-04-22 12:35:00,39.89,39.98,39.76,39.95,86500.0,29.1645,29.2303,29.0695,29.2084,86500.0
2009-04-22 12:40:00,39.93,40.0,39.85,39.86,44100.0,29.1938,29.2449,29.1353,29.1426,44100.0
2009-04-22 12:45:00,39.85,39.88,39.7,39.75,100300.0,29.1353,29.1572,29.0256,29.0622,100300.0
2009-04-22 12:50:00,39.76,39.85,39.7,39.85,45800.0,29.0695,29.1353,29.0256,29.1353,45800.0
2009-04-22 12:55:00,39.86,40.02,39.86,39.93,58200.0,29.1426,29.2596,29.1426,29.1938,58200.0
2009-04-22 13:00:00,39.93,40.0,39.75,39.86,59100.0,29.1938,29.2449,29.0622,29.1426,59100.0
2009-04-22 13:05:00,39.86,39.93,39.72,39.74,64500.0,29.1426,29.1938,29.0402,29.0548,64500.0
2009-04-22 13:10:00,39.75,39.84,39.6,39.75,57300.0,29.0622,29.128,28.9525,29.0622,57300.0
2009-04-22 13:15:00,39.75,39.93,39.74,39.75,56900.0,29.0622,29.1938,29.0548,29.0622,56900.0
2009-04-22 13:20:00,39.75,39.87,39.72,39.85,87700.0,29.0622,29.1499,29.0402,29.1353,87700.0
2009-04-22 13:25:00,39.84,40.01,39.78,39.95,40900.0,29.128,29.2522,29.0841,29.2084,40900.0
2009-04-22 13:30:00,39.96,40.0,39.84,39.99,48500.0,29.2157,29.2449,29.128,29.2376,48500.0
2009-04-22 13:35:00,40.0,40.0,39.92,39.92,73700.0,29.2449,29.2449,29.1864,29.1864,73700.0
2009-04-22 13:40:00,39.9,40.03,39.9,39.99,73600.0,29.1718,29.2669,29.1718,29.2376,73600.0
2009-04-22 13:45:00,40.0,40.05,39.9,40.02,52600.0,29.2449,29.2815,29.1718,29.2596,52600.0
2009-04-22 13:50:00,40.03,40.04,39.92,39.93,48900.0,29.2669,29.2742,29.1864,29.1938,48900.0
2009-04-22 13:55:00,39.94,39.94,39.73,39.8,67000.0,29.2011,29.2011,29.0475,29.0987,67000.0
2009-04-22 14:00:00,39.81,39.98,39.74,39.79,63900.0,29.106,29.2303,29.0548,29.0914,63900.0
2009-04-22 14:05:00,39.79,39.97,39.73,39.76,101300.0,29.0914,29.223,29.0475,29.0695,101300.0
2009-04-22 14:10:00,39.76,39.97,39.74,39.96,72100.0,29.0695,29.223,29.0548,29.2157,72100.0
2009-04-22 14:15:00,39.97,40.08,39.89,39.96,162700.0,29.223,29.3034,29.1645,29.2157,162700.0
2009-04-22 14:20:00,39.94,40.12,39.92,40.06,90000.0,29.2011,29.3327,29.1864,29.2888,90000.0
2009-04-22 14:25:00,40.06,40.14,39.96,40.03,60400.0,29.2888,29.3473,29.2157,29.2669,60400.0
2009-04-22 14:30:00,40.03,40.34,40.03,40.23,77700.0,29.2669,29.4935,29.2669,29.4131,77700.0
2009-04-22 14:35:00,40.21,40.4,40.21,40.37,53400.0,29.3985,29.5374,29.3985,29.5154,53400.0
2009-04-22 14:40:00,40.37,40.43,40.21,40.27,70400.0,29.5154,29.5593,29.3985,29.4423,70400.0
2009-04-22 14:45:00,40.29,40.34,40.16,40.25,62300.0,29.457,29.4935,29.3619,29.4277,62300.0
2009-04-22 14:50:00,40.26,40.3,40.22,40.24,87500.0,29.435,29.4643,29.4058,29.4204,87500.0
2009-04-22 14:55:00,40.24,40.26,39.93,39.99,89000.0,29.4204,29.435,29.1938,29.2376,89000.0
2009-04-22 15:00:00,39.98,40.0,39.84,40.0,109600.0,29.2303,29.2449,29.128,29.2449,109600.0
2009-04-22 15:05:00,40.0,40.05,39.95,40.03,84000.0,29.2449,29.2815,29.2084,29.2669,84000.0
2009-04-22 15:10:00,40.04,40.35,40.04,40.27,119000.0,29.2742,29.5008,29.2742,29.4423,119000.0
2009-04-22 15:15:00,40.27,40.38,39.9,39.98,112700.0,29.4423,29.5228,29.1718,29.2303,112700.0
2009-04-22 15:20:00,39.97,40.13,39.84,40.01,115100.0,29.223,29.34,29.128,29.2522,115100.0
2009-04-22 15:25:00,40.01,40.15,39.92,40.08,101200.0,29.2522,29.3546,29.1864,29.3034,101200.0
2009-04-22 15:30:00,40.05,40.23,39.92,40.21,104100.0,29.2815,29.4131,29.1864,29.3985,104100.0
2009-04-22 15:35:00,40.21,40.23,39.71,39.78,98100.0,29.3985,29.4131,29.0329,29.0841,98100.0
2009-04-22 15:40:00,39.77,39.96,39.62,39.72,131300.0,29.0768,29.2157,28.9671,29.0402,131300.0
2009-04-22 15:45:00,39.72,39.74,39.37,39.39,179600.0,29.0402,29.0548,28.7843,28.7989,179600.0
2009-04-22 15:50:00,39.39,39.48,39.25,39.35,153500.0,28.7989,28.8647,28.6966,28.7697,153500.0
2009-04-22 15:55:00,39.35,39.37,39.04,39.15,234900.0,28.7697,28.7843,28.5431,28.6235,234900.0
2009-04-23 09:30:00,38.89,40.08,38.16,38.94,146300.0,28.4334,29.3034,27.8997,28.4699,146300.0
2009-04-23 09:35:00,38.91,38.97,38.52,38.75,124800.0,28.448,28.4919,28.1629,28.331,124800.0
2009-04-23 09:40:00,38.75,38.91,38.61,38.69,122100.0,28.331,28.448,28.2287,28.2872,122100.0
2009-04-23 09:45:00,38.64,38.79,38.58,38.76,38400.0,28.2506,28.3603,28.2067,28.3383,38400.0
2009-04-23 09:50:00,38.76,38.91,38.6,38.67,65500.0,28.3383,28.448,28.2214,28.2725,65500.0
2009-04-23 09:55:00,38.67,38.67,38.51,38.51,37900.0,28.2725,28.2725,28.1556,28.1556,37900.0
2009-04-23 10:00:00,38.5,38.51,38.03,38.1,154200.0,28.1482,28.1556,27.8046,27.8558,154200.0
2009-04-23 10:05:00,38.12,38.42,38.11,38.26,59900.0,27.8704,28.0898,27.8631,27.9728,59900.0
2009-04-23 10:10:00,38.27,38.41,38.23,38.26,45100.0,27.9801,28.0824,27.9508,27.9728,45100.0
2009-04-23 10:15:00,38.25,38.41,38.15,38.15,71700.0,27.9655,28.0824,27.8924,27.8924,71700.0
2009-04-23 10:20:00,38.15,38.15,37.9,38.09,172300.0,27.8924,27.8924,27.7096,27.8485,172300.0
2009-04-23 10:25:00,38.08,38.16,38.06,38.11,107500.0,27.8412,27.8997,27.8266,27.8631,107500.0
2009-04-23 10:30:00,38.13,38.2,37.91,38.01,91800.0,27.8777,27.9289,27.7169,27.79,91800.0
2009-04-23 10:35:00,38.05,38.28,37.95,38.04,106100.0,27.8192,27.9874,27.7461,27.8119,106100.0
2009-04-23 10:40:00,38.05,38.2,37.86,37.9,50800.0,27.8192,27.9289,27.6803,27.7096,50800.0
2009-04-23 10:45:00,37.9,37.97,37.76,37.85,68100.0,27.7096,27.7608,27.6072,27.673,68100.0
2009-04-23 10:50:00,37.84,37.99,37.76,37.82,65500.0,27.6657,27.7754,27.6072,27.6511,65500.0
2009-04-23 10:55:00,37.82,38.0,37.79,37.86,58900.0,27.6511,27.7827,27.6292,27.6803,58900.0
2009-04-23 11:00:00,37.85,38.19,37.83,38.18,55800.0,27.673,27.9216,27.6584,27.9143,55800.0
2009-04-23 11:05:00,38.17,38.18,37.91,37.91,65900.0,27.907,27.9143,27.7169,27.7169,65900.0
2009-04-23 11:10:00,37.91,37.98,37.75,37.77,64800.0,27.7169,27.7681,27.5999,27.6145,64800.0
2009-04-23 11:15:00,37.76,37.77,37.59,37.6,74800.0,27.6072,27.6145,27.4829,27.4902,74800.0
2009-04-23 11:20:00,37.61,37.84,37.6,37.72,79500.0,27.4975,27.6657,27.4902,27.578,79500.0
2009-04-23 11:25:00,37.7,37.87,37.62,37.67,53300.0,27.5633,27.6876,27.5049,27.5414,53300.0
2009-04-23 11:30:00,37.67,37.78,37.58,37.67,69400.0,27.5414,27.6218,27.4756,27.5414,69400.0
2009-04-23 11:35:00,37.7,37.77,37.6,37.65,68300.0,27.5633,27.6145,27.4902,27.5268,68300.0
2009-04-23 11:40:00,37.64,37.75,37.64,37.72,60200.0,27.5195,27.5999,27.5195,27.578,60200.0
2009-04-23 11:45:00,37.72,37.79,37.6,37.77,65600.0,27.578,27.6292,27.4902,27.6145,65600.0
2009-04-23 11:50:00,37.78,37.82,37.71,37.73,29600.0,27.6218,27.6511,27.5707,27.5853,29600.0
2009-04-23 11:55:00,37.72,37.76,37.58,37.69,52200.0,27.578,27.6072,27.4756,27.556,52200.0
2009-04-23 12:00:00,37.68,37.72,37.65,37.69,45400.0,27.5487,27.578,27.5268,27.556,45400.0
2009-04-23 12:05:00,37.71,37.77,37.66,37.76,50000.0,27.5707,27.6145,27.5341,27.6072,50000.0
2009-04-23 12:10:00,37.75,38.0,37.75,38.0,93700.0,27.5999,27.7827,27.5999,27.7827,93700.0
2009-04-23 12:15:00,38.01,38.18,38.0,38.14,74500.0,27.79,27.9143,27.7827,27.885,74500.0
2009-04-23 12:20:00,38.16,38.17,38.0,38.04,29100.0,27.8997,27.907,27.7827,27.8119,29100.0
2009-04-23 12:25:00,38.07,38.11,38.02,38.06,30300.0,27.8339,27.8631,27.7973,27.8266,30300.0
2009-04-23 12:30:00,38.09,38.12,37.82,37.82,115700.0,27.8485,27.8704,27.6511,27.6511,115700.0
2009-04-23 12:35:00,37.82,38.14,37.82,38.14,26800.0,27.6511,27.885,27.6511,27.885,26800.0
2009-04-23 12:40:00,38.14,38.27,38.13,38.21,33900.0,27.885,27.9801,27.8777,27.9362,33900.0
2009-04-23 12:45:00,38.19,38.22,38.09,38.1,31600.0,27.9216,27.9435,27.8485,27.8558,31600.0
2009-04-23 12:50:00,38.1,38.24,38.1,38.22,18600.0,27.8558,27.9582,27.8558,27.9435,18600.0
2009-04-23 12:55:00,38.2,38.28,38.15,38.17,159500.0,27.9289,27.9874,27.8924,27.907,159500.0
2009-04-23 13:00:00,38.19,38.68,38.19,38.53,147700.0,27.9216,28.2799,27.9216,28.1702,147700.0
2009-04-23 13:05:00,38.53,38.66,38.5,38.58,35400.0,28.1702,28.2652,28.1482,28.2067,35400.0
2009-04-23 13:10:00,38.58,38.63,38.44,38.48,30800.0,28.2067,28.2433,28.1044,28.1336,30800.0
2009-04-23 13:15:00,38.48,38.66,38.45,38.61,98000.0,28.1336,28.2652,28.1117,28.2287,98000.0
2009-04-23 13:20:00,38.6,38.63,38.44,38.6,135700.0,28.2214,28.2433,28.1044,28.2214,135700.0
2009-04-23 13:25:00,38.58,38.68,38.54,38.6,81900.0,28.2067,28.2799,28.1775,28.2214,81900.0
2009-04-23 13:30:00,38.59,38.6,38.47,38.52,41000.0,28.214,28.2214,28.1263,28.1629,41000.0
2009-04-23 13:35:00,38.53,38.67,38.53,38.6,52600.0,28.1702,28.2725,28.1702,28.2214,52600.0
2009-04-23 13:40:00,38.59,38.6,38.43,38.44,41200.0,28.214,28.2214,28.0971,28.1044,41200.0
2009-04-23 13:45:00,38.44,38.44,38.27,38.28,77400.0,28.1044,28.1044,27.9801,27.9874,77400.0
2009-04-23 13:50:00,38.29,38.32,38.18,38.25,59700.0,27.9947,28.0166,27.9143,27.9655,59700.0
2009-04-23 13:55:00,38.26,38.4,38.22,38.34,42000.0,27.9728,28.0751,27.9435,28.0313,42000.0
2009-04-23 14:00:00,38.32,38.36,38.11,38.33,85400.0,28.0166,28.0459,27.8631,28.024,85400.0
2009-04-23 14:05:00,38.34,38.41,38.27,38.32,42200.0,28.0313,28.0824,27.9801,28.0166,42200.0
2009-04-23 14:10:00,38.32,38.39,38.21,38.35,44700.0,28.0166,28.0678,27.9362,28.0386,44700.0
2009-04-23 14:15:00,38.34,38.57,38.28,38.48,53100.0,28.0313,28.1994,27.9874,28.1336,53100.0
2009-04-23 14:20:00,38.5,38.5,38.31,38.37,41300.0,28.1482,28.1482,28.0093,28.0532,41300.0
2009-04-23 14:25:00,38.38,38.44,38.34,38.42,76600.0,28.0605,28.1044,28.0313,28.0898,76600.0
2009-04-23 14:30:00,38.45,38.59,38.43,38.53,55700.0,28.1117,28.214,28.0971,28.1702,55700.0
2009-04-23 14:35:00,38.52,38.77,38.48,38.74,48800.0,28.1629,28.3457,28.1336,28.3237,48800.0
2009-04-23 14:40:00,38.75,38.78,38.63,38.69,62700.0,28.331,28.353,28.2433,28.2872,62700.0
2009-04-23 14:45:00,38.71,38.78,38.61,38.71,65400.0,28.3018,28.353,28.2287,28.3018,65400.0
2009-04-23 14:50:00,38.72,38.8,38.69,38.73,48900.0,28.3091,28.3676,28.2872,28.3164,48900.0
2009-04-23 14:55:00,38.71,38.72,38.39,38.48,75700.0,28.3018,28.3091,28.0678,28.1336,75700.0
2009-04-23 15:00:00,38.48,38.52,38.28,38.41,133100.0,28.1336,28.1629,27.9874,28.0824,133100.0
2009-04-23 15:05:00,38.4,38.43,38.28,38.3,93200.0,28.0751,28.0971,27.9874,28.002,93200.0
2009-04-23 15:10:00,38.3,38.33,38.1,38.27,69200.0,28.002,28.024,27.8558,27.9801,69200.0
2009-04-23 15:15:00,38.26,38.3,38.11,38.22,66600.0,27.9728,28.002,27.8631,27.9435,66600.0
2009-04-23 15:20:00,38.21,38.34,38.06,38.27,78000.0,27.9362,28.0313,27.8266,27.9801,78000.0
2009-04-23 15:25:00,38.29,38.41,38.19,38.37,79900.0,27.9947,28.0824,27.9216,28.0532,79900.0
2009-04-23 15:30:00,38.36,38.45,38.21,38.32,114400.0,28.0459,28.1117,27.9362,28.0166,114400.0
2009-04-23 15:35:00,38.31,38.4,38.21,38.39,112200.0,28.0093,28.0751,27.9362,28.0678,112200.0
2009-04-23 15:40:00,38.41,38.72,38.37,38.7,128500.0,28.0824,28.3091,28.0532,28.2945,128500.0
2009-04-23 15:45:00,38.7,38.78,38.51,38.6,181700.0,28.2945,28.353,28.1556,28.2214,181700.0
2009-04-23 15:50:00,38.6,38.88,38.57,38.81,221800.0,28.2214,28.4261,28.1994,28.3749,221800.0
2009-04-23 15:55:00,38.81,38.9,38.75,38.8,172300.0,28.3749,28.4407,28.331,28.3676,172300.0
2009-04-24 09:30:00,39.01,39.39,39.01,39.06,54700.0,28.5211,28.7989,28.5211,28.5577,54700.0
2009-04-24 09:35:00,39.0,39.35,38.8,39.27,54500.0,28.5138,28.7697,28.3676,28.7112,54500.0
2009-04-24 09:40:00,39.29,39.35,38.98,39.19,75800.0,28.7258,28.7697,28.4992,28.6527,75800.0
2009-04-24 09:45:00,39.19,39.23,39.02,39.19,59000.0,28.6527,28.682,28.5284,28.6527,59000.0
2009-04-24 09:50:00,39.19,39.63,39.19,39.57,73600.0,28.6527,28.9744,28.6527,28.9305,73600.0
2009-04-24 09:55:00,39.58,39.74,39.54,39.69,101800.0,28.9379,29.0548,28.9086,29.0183,101800.0
2009-04-24 10:00:00,39.7,39.8,39.62,39.62,100900.0,29.0256,29.0987,28.9671,28.9671,100900.0
2009-04-24 10:05:00,39.64,39.84,39.6,39.65,130800.0,28.9817,29.128,28.9525,28.989,130800.0
2009-04-24 10:10:00,39.66,39.75,39.5,39.71,115700.0,28.9964,29.0622,28.8794,29.0329,115700.0
2009-04-24 10:15:00,39.69,39.86,39.64,39.75,81400.0,29.0183,29.1426,28.9817,29.0622,81400.0
2009-04-24 10:20:00,39.73,39.83,39.6,39.65,87700.0,29.0475,29.1206,28.9525,28.989,87700.0
2009-04-24 10:25:00,39.65,39.75,39.51,39.65,80600.0,28.989,29.0622,28.8867,28.989,80600.0
2009-04-24 10:30:00,39.65,39.85,39.62,39.77,76900.0,28.989,29.1353,28.9671,29.0768,76900.0
2009-04-24 10:35:00,39.78,39.86,39.71,39.78,52200.0,29.0841,29.1426,29.0329,29.0841,52200.0
2009-04-24 10:40:00,39.77,39.82,39.69,39.69,47700.0,29.0768,29.1133,29.0183,29.0183,47700.0
2009-04-24 10:45:00,39.69,39.97,39.68,39.83,100200.0,29.0183,29.223,29.011,29.1206,100200.0
2009-04-24 10:50:00,39.83,39.97,39.76,39.86,36400.0,29.1206,29.223,29.0695,29.1426,36400.0
2009-04-24 10:55:00,39.89,39.97,39.83,39.92,58800.0,29.1645,29.223,29.1206,29.1864,58800.0
2009-04-24 11:00:00,39.93,39.99,39.83,39.9,105400.0,29.1938,29.2376,29.1206,29.1718,105400.0
2009-04-24 11:05:00,39.92,40.08,39.9,40.04,74100.0,29.1864,29.3034,29.1718,29.2742,74100.0
2009-04-24 11:10:00,40.06,40.1,40.0,40.06,39300.0,29.2888,29.318,29.2449,29.2888,39300.0
2009-04-24 11:15:00,40.02,40.18,40.02,40.1,63200.0,29.2596,29.3765,29.2596,29.318,63200.0
2009-04-24 11:20:00,40.1,40.25,40.1,40.17,218800.0,29.318,29.4277,29.318,29.3692,218800.0
2009-04-24 11:25:00,40.17,40.48,40.14,40.43,158000.0,29.3692,29.5959,29.3473,29.5593,158000.0
2009-04-24 11:30:00,40.42,40.62,40.41,40.58,92200.0,29.552,29.6982,29.5447,29.669,92200.0
2009-04-24 11:35:00,40.58,40.92,40.54,40.91,130800.0,29.669,29.9176,29.6397,29.9103,130800.0
2009-04-24 11:40:00,40.91,40.99,40.82,40.99,96300.0,29.9103,29.9687,29.8445,29.9687,96300.0
2009-04-24 11:45:00,40.99,41.14,40.9,41.0,113100.0,29.9687,30.0784,29.9029,29.9761,113100.0
2009-04-24 11:50:00,40.99,41.04,40.86,40.86,71300.0,29.9687,30.0053,29.8737,29.8737,71300.0
2009-04-24 11:55:00,40.87,40.96,40.79,40.83,79400.0,29.881,29.9468,29.8225,29.8518,79400.0
2009-04-24 12:00:00,40.85,40.96,40.73,40.85,57800.0,29.8664,29.9468,29.7787,29.8664,57800.0
2009-04-24 12:05:00,40.87,40.96,40.66,40.7,76700.0,29.881,29.9468,29.7275,29.7567,76700.0
2009-04-24 12:10:00,40.73,40.9,40.67,40.89,29700.0,29.7787,29.9029,29.7348,29.8956,29700.0
2009-04-24 12:15:00,40.89,40.9,40.62,40.71,82300.0,29.8956,29.9029,29.6982,29.764,82300.0
2009-04-24 12:20:00,40.7,40.75,40.61,40.75,29200.0,29.7567,29.7933,29.6909,29.7933,29200.0
2009-04-24 12:25:00,40.74,40.75,40.64,40.72,19900.0,29.786,29.7933,29.7129,29.7713,19900.0
2009-04-24 12:30:00,40.69,40.75,40.65,40.66,23900.0,29.7494,29.7933,29.7202,29.7275,23900.0
2009-04-24 12:35:00,40.68,40.83,40.65,40.8,30800.0,29.7421,29.8518,29.7202,29.8298,30800.0
2009-04-24 12:40:00,40.81,40.82,40.63,40.7,23700.0,29.8371,29.8445,29.7055,29.7567,23700.0
2009-04-24 12:45:00,40.69,40.7,40.64,40.65,15700.0,29.7494,29.7567,29.7129,29.7202,15700.0
2009-04-24 12:50:00,40.65,40.8,40.63,40.76,34600.0,29.7202,29.8298,29.7055,29.8006,34600.0
2009-04-24 12:55:00,40.75,40.84,40.75,40.78,21400.0,29.7933,29.8591,29.7933,29.8152,21400.0
2009-04-24 13:00:00,40.78,40.82,40.75,40.78,24300.0,29.8152,29.8445,29.7933,29.8152,24300.0
2009-04-24 13:05:00,40.8,40.8,40.72,40.77,24500.0,29.8298,29.8298,29.7713,29.8079,24500.0
2009-04-24 13:10:00,40.77,40.78,40.69,40.71,37000.0,29.8079,29.8152,29.7494,29.764,37000.0
2009-04-24 13:15:00,40.71,40.74,40.67,40.72,32600.0,29.764,29.786,29.7348,29.7713,32600.0
2009-04-24 13:20:00,40.72,40.78,40.7,40.7,34000.0,29.7713,29.8152,29.7567,29.7567,34000.0
2009-04-24 13:25:00,40.7,40.71,40.6,40.66,55900.0,29.7567,29.764,29.6836,29.7275,55900.0
2009-04-24 13:30:00,40.65,40.67,40.46,40.5,47600.0,29.7202,29.7348,29.5812,29.6105,47600.0
2009-04-24 13:35:00,40.49,40.5,40.36,40.42,33500.0,29.6032,29.6105,29.5081,29.552,33500.0
2009-04-24 13:40:00,40.42,40.48,40.38,40.43,25200.0,29.552,29.5959,29.5228,29.5593,25200.0
2009-04-24 13:45:00,40.44,40.5,40.44,40.5,19600.0,29.5666,29.6105,29.5666,29.6105,19600.0
2009-04-24 13:50:00,40.51,40.57,40.47,40.54,36200.0,29.6178,29.6617,29.5886,29.6397,36200.0
2009-04-24 13:55:00,40.55,40.62,40.52,40.6,35300.0,29.6471,29.6982,29.6251,29.6836,35300.0
2009-04-24 14:00:00,40.6,40.73,40.29,40.54,97600.0,29.6836,29.7787,29.457,29.6397,97600.0
2009-04-24 14:05:00,40.54,40.72,40.22,40.26,85200.0,29.6397,29.7713,29.4058,29.435,85200.0
2009-04-24 14:10:00,40.27,40.39,39.93,40.14,69500.0,29.4423,29.5301,29.1938,29.3473,69500.0
2009-04-24 14:15:00,40.15,40.47,40.1,40.47,87500.0,29.3546,29.5886,29.318,29.5886,87500.0
2009-04-24 14:20:00,40.45,40.66,40.4,40.49,48900.0,29.5739,29.7275,29.5374,29.6032,48900.0
2009-04-24 14:25:00,40.5,40.65,40.37,40.64,51400.0,29.6105,29.7202,29.5154,29.7129,51400.0
2009-04-24 14:30:00,40.65,40.77,40.6,40.69,50500.0,29.7202,29.8079,29.6836,29.7494,50500.0
2009-04-24 14:35:00,40.68,40.9,40.68,40.87,46700.0,29.7421,29.9029,29.7421,29.881,46700.0
2009-04-24 14:40:00,40.88,40.99,40.76,40.98,41500.0,29.8883,29.9687,29.8006,29.9614,41500.0
2009-04-24 14:45:00,40.99,41.07,40.71,40.78,96000.0,29.9687,30.0272,29.764,29.8152,96000.0
2009-04-24 14:50:00,40.81,40.99,40.73,40.86,37600.0,29.8371,29.9687,29.7787,29.8737,37600.0
2009-04-24 14:55:00,40.86,40.94,40.79,40.93,47700.0,29.8737,29.9322,29.8225,29.9249,47700.0
2009-04-24 15:00:00,40.94,41.05,40.83,40.96,50800.0,29.9322,30.0126,29.8518,29.9468,50800.0
2009-04-24 15:05:00,40.98,41.09,40.9,40.9,44400.0,29.9614,30.0419,29.9029,29.9029,44400.0
2009-04-24 15:10:00,40.9,40.92,40.71,40.77,57500.0,29.9029,29.9176,29.764,29.8079,57500.0
2009-04-24 15:15:00,40.8,40.87,40.77,40.79,49600.0,29.8298,29.881,29.8079,29.8225,49600.0
2009-04-24 15:20:00,40.78,40.86,40.7,40.82,43100.0,29.8152,29.8737,29.7567,29.8445,43100.0
2009-04-24 15:25:00,40.81,40.85,40.59,40.77,61300.0,29.8371,29.8664,29.6763,29.8079,61300.0
2009-04-24 15:30:00,40.76,40.91,40.75,40.77,75200.0,29.8006,29.9103,29.7933,29.8079,75200.0
2009-04-24 15:35:00,40.77,40.79,40.55,40.72,58500.0,29.8079,29.8225,29.6471,29.7713,58500.0
2009-04-24 15:40:00,40.74,40.91,40.64,40.76,97200.0,29.786,29.9103,29.7129,29.8006,97200.0
2009-04-24 15:45:00,40.77,40.83,40.66,40.66,81500.0,29.8079,29.8518,29.7275,29.7275,81500.0
2009-04-24 15:50:00,40.66,40.71,40.48,40.49,181300.0,29.7275,29.764,29.5959,29.6032,181300.0
2009-04-24 15:55:00,40.5,40.54,40.16,40.48,246200.0,29.6105,29.6397,29.3619,29.5959,246200.0
2009-04-27 09:30:00,40.0,40.0,39.45,39.83,165400.0,29.2449,29.2449,28.8428,29.1206,165400.0
2009-04-27 09:35:00,39.81,39.88,39.39,39.84,106900.0,29.106,29.1572,28.7989,29.128,106900.0
2009-04-27 09:40:00,39.87,39.95,39.71,39.79,77800.0,29.1499,29.2084,29.0329,29.0914,77800.0
2009-04-27 09:45:00,39.76,39.95,39.75,39.94,69500.0,29.0695,29.2084,29.0622,29.2011,69500.0
2009-04-27 09:50:00,39.93,40.25,39.85,40.18,95000.0,29.1938,29.4277,29.1353,29.3765,95000.0
2009-04-27 09:55:00,40.19,40.19,39.74,39.81,71800.0,29.3838,29.3838,29.0548,29.106,71800.0
2009-04-27 10:00:00,39.83,39.95,39.73,39.77,52900.0,29.1206,29.2084,29.0475,29.0768,52900.0
2009-04-27 10:05:00,39.77,39.81,39.56,39.66,127600.0,29.0768,29.106,28.9232,28.9964,127600.0
2009-04-27 10:10:00,39.69,39.69,39.46,39.65,64700.0,29.0183,29.0183,28.8501,28.989,64700.0
2009-04-27 10:15:00,39.64,40.06,39.48,40.01,58900.0,28.9817,29.2888,28.8647,29.2522,58900.0
2009-04-27 10:20:00,40.06,40.22,39.91,40.22,66600.0,29.2888,29.4058,29.1791,29.4058,66600.0
2009-04-27 10:25:00,40.22,40.25,40.04,40.05,51400.0,29.4058,29.4277,29.2742,29.2815,51400.0
2009-04-27 10:30:00,40.05,40.05,39.77,39.8,33300.0,29.2815,29.2815,29.0768,29.0987,33300.0
2009-04-27 10:35:00,39.8,39.95,39.79,39.9,53500.0,29.0987,29.2084,29.0914,29.1718,53500.0
2009-04-27 10:40:00,39.91,40.16,39.87,40.1,38100.0,29.1791,29.3619,29.1499,29.318,38100.0
2009-04-27 10:45:00,40.07,40.12,40.02,40.06,37400.0,29.2961,29.3327,29.2596,29.2888,37400.0
2009-04-27 10:50:00,40.04,40.05,39.85,39.98,38000.0,29.2742,29.2815,29.1353,29.2303,38000.0
2009-04-27 10:55:00,39.99,40.21,39.94,40.21,31600.0,29.2376,29.3985,29.2011,29.3985,31600.0
2009-04-27 11:00:00,40.21,40.45,40.2,40.41,61000.0,29.3985,29.5739,29.3912,29.5447,61000.0
2009-04-27 11:05:00,40.42,40.42,40.27,40.35,54300.0,29.552,29.552,29.4423,29.5008,54300.0
2009-04-27 11:10:00,40.33,40.33,40.17,40.23,14900.0,29.4862,29.4862,29.3692,29.4131,14900.0
2009-04-27 11:15:00,40.27,40.28,39.85,39.85,36100.0,29.4423,29.4496,29.1353,29.1353,36100.0
2009-04-27 11:20:00,39.86,39.98,39.77,39.95,121000.0,29.1426,29.2303,29.0768,29.2084,121000.0
2009-04-27 11:25:00,39.96,40.07,39.96,40.07,20200.0,29.2157,29.2961,29.2157,29.2961,20200.0
2009-04-27 11:30:00,40.07,40.1,39.82,39.91,26000.0,29.2961,29.318,29.1133,29.1791,26000.0
2009-04-27 11:35:00,39.91,40.1,39.87,39.95,20400.0,29.1791,29.318,29.1499,29.2084,20400.0
2009-04-27 11:40:00,39.94,40.02,39.85,39.93,20400.0,29.2011,29.2596,29.1353,29.1938,20400.0
2009-04-27 11:45:00,39.91,40.04,39.83,40.02,22300.0,29.1791,29.2742,29.1206,29.2596,22300.0
2009-04-27 11:50:00,40.02,40.09,39.95,40.02,184400.0,29.2596,29.3107,29.2084,29.2596,184400.0
2009-04-27 11:55:00,40.02,40.06,39.98,40.0,90500.0,29.2596,29.2888,29.2303,29.2449,90500.0
2009-04-27 12:00:00,40.01,40.12,39.98,40.12,41400.0,29.2522,29.3327,29.2303,29.3327,41400.0
2009-04-27 12:05:00,40.12,40.24,40.08,40.08,27300.0,29.3327,29.4204,29.3034,29.3034,27300.0
2009-04-27 12:10:00,40.1,40.12,40.02,40.08,13300.0,29.318,29.3327,29.2596,29.3034,13300.0
2009-04-27 12:15:00,40.07,40.08,39.94,39.99,36200.0,29.2961,29.3034,29.2011,29.2376,36200.0
2009-04-27 12:20:00,39.98,40.03,39.9,39.95,54600.0,29.2303,29.2669,29.1718,29.2084,54600.0
2009-04-27 12:25:00,39.96,39.98,39.77,39.8,45600.0,29.2157,29.2303,29.0768,29.0987,45600.0
2009-04-27 12:30:00,39.82,39.86,39.73,39.75,15800.0,29.1133,29.1426,29.0475,29.0622,15800.0
2009-04-27 12:35:00,39.74,39.74,39.6,39.7,23600.0,29.0548,29.0548,28.9525,29.0256,23600.0
2009-04-27 12:40:00,39.7,39.7,39.59,39.63,16000.0,29.0256,29.0256,28.9452,28.9744,16000.0
2009-04-27 12:45:00,39.62,39.65,39.54,39.65,61000.0,28.9671,28.989,28.9086,28.989,61000.0
2009-04-27 12:50:00,39.64,39.64,39.52,39.53,75000.0,28.9817,28.9817,28.894,28.9013,75000.0
2009-04-27 12:55:00,39.51,39.67,39.5,39.64,40500.0,28.8867,29.0037,28.8794,28.9817,40500.0
2009-04-27 13:00:00,39.65,39.65,39.5,39.59,17700.0,28.989,28.989,28.8794,28.9452,17700.0
2009-04-27 13:05:00,39.57,39.57,39.43,39.52,26100.0,28.9305,28.9305,28.8282,28.894,26100.0
2009-04-27 13:10:00,39.51,39.61,39.42,39.42,49200.0,28.8867,28.9598,28.8209,28.8209,49200.0
2009-04-27 13:15:00,39.43,39.43,39.29,39.31,41200.0,28.8282,28.8282,28.7258,28.7405,41200.0
2009-04-27 13:20:00,39.32,39.32,39.16,39.19,30200.0,28.7478,28.7478,28.6308,28.6527,30200.0
2009-04-27 13:25:00,39.19,39.21,39.1,39.1,34300.0,28.6527,28.6673,28.5869,28.5869,34300.0
2009-04-27 13:30:00,39.09,39.09,39.0,39.07,31400.0,28.5796,28.5796,28.5138,28.565,31400.0
2009-04-27 13:35:00,39.07,39.1,39.03,39.08,38400.0,28.565,28.5869,28.5357,28.5723,38400.0
2009-04-27 13:40:00,39.07,39.2,39.07,39.17,29600.0,28.565,28.66,28.565,28.6381,29600.0
2009-04-27 13:45:00,39.16,39.16,38.95,38.97,39500.0,28.6308,28.6308,28.4773,28.4919,39500.0
2009-04-27 13:50:00,38.97,39.05,38.9,38.92,30100.0,28.4919,28.5504,28.4407,28.4553,30100.0
2009-04-27 13:55:00,38.9,38.98,38.84,38.95,37400.0,28.4407,28.4992,28.3968,28.4773,37400.0
2009-04-27 14:00:00,38.95,39.0,38.92,38.98,30900.0,28.4773,28.5138,28.4553,28.4992,30900.0
2009-04-27 14:05:00,38.98,39.1,38.98,39.03,29800.0,28.4992,28.5869,28.4992,28.5357,29800.0
2009-04-27 14:10:00,39.03,39.2,39.03,39.11,28600.0,28.5357,28.66,28.5357,28.5942,28600.0
2009-04-27 14:15:00,39.11,39.18,39.0,39.16,37800.0,28.5942,28.6454,28.5138,28.6308,37800.0
2009-04-27 14:20:00,39.15,39.2,39.12,39.19,23000.0,28.6235,28.66,28.6015,28.6527,23000.0
2009-04-27 14:25:00,39.16,39.19,39.04,39.17,136200.0,28.6308,28.6527,28.5431,28.6381,136200.0
2009-04-27 14:30:00,39.17,39.26,39.15,39.21,44700.0,28.6381,28.7039,28.6235,28.6673,44700.0
2009-04-27 14:35:00,39.22,39.3,39.18,39.24,55800.0,28.6747,28.7331,28.6454,28.6893,55800.0
2009-04-27 14:40:00,39.24,39.28,39.1,39.17,33600.0,28.6893,28.7185,28.5869,28.6381,33600.0
2009-04-27 14:45:00,39.16,39.16,39.08,39.14,34500.0,28.6308,28.6308,28.5723,28.6162,34500.0
2009-04-27 14:50:00,39.14,39.19,39.06,39.07,44300.0,28.6162,28.6527,28.5577,28.565,44300.0
2009-04-27 14:55:00,39.06,39.19,39.06,39.06,61800.0,28.5577,28.6527,28.5577,28.5577,61800.0
2009-04-27 15:00:00,39.07,39.1,38.95,39.01,65400.0,28.565,28.5869,28.4773,28.5211,65400.0
2009-04-27 15:05:00,39.01,39.01,38.82,38.95,65200.0,28.5211,28.5211,28.3822,28.4773,65200.0
2009-04-27 15:10:00,38.95,39.04,38.93,38.98,73700.0,28.4773,28.5431,28.4626,28.4992,73700.0
2009-04-27 15:15:00,38.98,39.44,38.96,39.44,109000.0,28.4992,28.8355,28.4846,28.8355,109000.0
2009-04-27 15:20:00,39.44,39.46,39.34,39.38,64700.0,28.8355,28.8501,28.7624,28.7916,64700.0
2009-04-27 15:25:00,39.37,39.37,39.22,39.25,57800.0,28.7843,28.7843,28.6747,28.6966,57800.0
2009-04-27 15:30:00,39.24,39.37,39.14,39.3,63000.0,28.6893,28.7843,28.6162,28.7331,63000.0
2009-04-27 15:35:00,39.32,39.34,39.24,39.28,40300.0,28.7478,28.7624,28.6893,28.7185,40300.0
2009-04-27 15:40:00,39.28,39.56,39.22,39.51,95400.0,28.7185,28.9232,28.6747,28.8867,95400.0
2009-04-27 15:45:00,39.5,39.63,39.4,39.47,115300.0,28.8794,28.9744,28.8063,28.8574,115300.0
2009-04-27 15:50:00,39.47,39.47,39.21,39.4,122700.0,28.8574,28.8574,28.6673,28.8063,122700.0
2009-04-27 15:55:00,39.39,39.39,39.27,39.31,143800.0,28.7989,28.7989,28.7112,28.7405,143800.0
2009-04-28 09:30:00,38.8,38.8,38.25,38.37,191400.0,28.3676,28.3676,27.9655,28.0532,191400.0
2009-04-28 09:35:00,38.46,38.69,38.15,38.5,114500.0,28.119,28.2872,27.8924,28.1482,114500.0
2009-04-28 09:40:00,38.49,38.5,38.2,38.23,84000.0,28.1409,28.1482,27.9289,27.9508,84000.0
2009-04-28 09:45:00,38.21,38.37,38.17,38.23,70800.0,27.9362,28.0532,27.907,27.9508,70800.0
2009-04-28 09:50:00,38.22,38.5,38.2,38.5,57600.0,27.9435,28.1482,27.9289,28.1482,57600.0
2009-04-28 09:55:00,38.5,38.5,38.4,38.48,53300.0,28.1482,28.1482,28.0751,28.1336,53300.0
2009-04-28 10:00:00,38.5,39.0,38.49,38.82,95400.0,28.1482,28.5138,28.1409,28.3822,95400.0
2009-04-28 10:05:00,38.82,39.13,38.82,39.09,43500.0,28.3822,28.6089,28.3822,28.5796,43500.0
2009-04-28 10:10:00,39.06,39.14,39.0,39.08,46800.0,28.5577,28.6162,28.5138,28.5723,46800.0
2009-04-28 10:15:00,39.12,39.25,38.95,39.25,66100.0,28.6015,28.6966,28.4773,28.6966,66100.0
2009-04-28 10:20:00,39.23,39.35,39.23,39.3,38300.0,28.682,28.7697,28.682,28.7331,38300.0
2009-04-28 10:25:00,39.29,39.34,39.23,39.28,26200.0,28.7258,28.7624,28.682,28.7185,26200.0
2009-04-28 10:30:00,39.29,39.32,38.95,38.99,43200.0,28.7258,28.7478,28.4773,28.5065,43200.0
2009-04-28 10:35:00,38.98,39.09,38.92,38.95,48300.0,28.4992,28.5796,28.4553,28.4773,48300.0
2009-04-28 10:40:00,38.95,39.28,38.95,39.14,70200.0,28.4773,28.7185,28.4773,28.6162,70200.0
2009-04-28 10:45:00,39.15,39.19,39.1,39.1,32900.0,28.6235,28.6527,28.5869,28.5869,32900.0
2009-04-28 10:50:00,39.12,39.28,39.04,39.04,45000.0,28.6015,28.7185,28.5431,28.5431,45000.0
2009-04-28 10:55:00,39.05,39.05,38.7,38.74,125300.0,28.5504,28.5504,28.2945,28.3237,125300.0
2009-04-28 11:00:00,38.75,38.95,38.7,38.9,54500.0,28.331,28.4773,28.2945,28.4407,54500.0
2009-04-28 11:05:00,38.9,38.9,38.71,38.78,25000.0,28.4407,28.4407,28.3018,28.353,25000.0
2009-04-28 11:10:00,38.78,38.8,38.6,38.63,24600.0,28.353,28.3676,28.2214,28.2433,24600.0
2009-04-28 11:15:00,38.62,38.67,38.56,38.57,35600.0,28.236,28.2725,28.1921,28.1994,35600.0
2009-04-28 11:20:00,38.58,38.6,38.43,38.46,65800.0,28.2067,28.2214,28.0971,28.119,65800.0
2009-04-28 11:25:00,38.45,38.45,38.32,38.37,148900.0,28.1117,28.1117,28.0166,28.0532,148900.0
2009-04-28 11:30:00,38.38,38.4,38.18,38.35,86200.0,28.0605,28.0751,27.9143,28.0386,86200.0
2009-04-28 11:35:00,38.36,38.38,38.2,38.26,44800.0,28.0459,28.0605,27.9289,27.9728,44800.0
2009-04-28 11:40:00,38.26,38.32,38.19,38.21,51400.0,27.9728,28.0166,27.9216,27.9362,51400.0
2009-04-28 11:45:00,38.2,38.21,38.02,38.04,98100.0,27.9289,27.9362,27.7973,27.8119,98100.0
2009-04-28 11:50:00,38.02,38.06,38.01,38.02,41600.0,27.7973,27.8266,27.79,27.7973,41600.0
2009-04-28 11:55:00,38.02,38.15,38.02,38.13,26500.0,27.7973,27.8924,27.7973,27.8777,26500.0
2009-04-28 12:00:00,38.13,38.27,38.13,38.26,59800.0,27.8777,27.9801,27.8777,27.9728,59800.0
2009-04-28 12:05:00,38.29,38.3,38.12,38.13,28300.0,27.9947,28.002,27.8704,27.8777,28300.0
2009-04-28 12:10:00,38.13,38.21,38.13,38.14,16500.0,27.8777,27.9362,27.8777,27.885,16500.0
2009-04-28 12:15:00,38.15,38.24,38.14,38.23,29200.0,27.8924,27.9582,27.885,27.9508,29200.0
2009-04-28 12:20:00,38.24,38.46,38.24,38.46,40200.0,27.9582,28.119,27.9582,28.119,40200.0
2009-04-28 12:25:00,38.45,38.46,38.36,38.41,22100.0,28.1117,28.119,28.0459,28.0824,22100.0
2009-04-28 12:30:00,38.42,38.5,38.42,38.49,13600.0,28.0898,28.1482,28.0898,28.1409,13600.0
2009-04-28 12:35:00,38.49,38.5,38.32,38.34,17600.0,28.1409,28.1482,28.0166,28.0313,17600.0
2009-04-28 12:40:00,38.33,38.41,38.32,38.41,11000.0,28.024,28.0824,28.0166,28.0824,11000.0
2009-04-28 12:45:00,38.41,38.46,38.4,38.4,17400.0,28.0824,28.119,28.0751,28.0751,17400.0
2009-04-28 12:50:00,38.4,38.43,38.36,38.4,20200.0,28.0751,28.0971,28.0459,28.0751,20200.0
2009-04-28 12:55:00,38.4,38.44,38.39,38.42,20200.0,28.0751,28.1044,28.0678,28.0898,20200.0
2009-04-28 13:00:00,38.44,38.57,38.44,38.57,32600.0,28.1044,28.1994,28.1044,28.1994,32600.0
2009-04-28 13:05:00,38.57,38.57,38.23,38.31,63900.0,28.1994,28.1994,27.9508,28.0093,63900.0
2009-04-28 13:10:00,38.33,38.37,38.3,38.37,18800.0,28.024,28.0532,28.002,28.0532,18800.0
2009-04-28 13:15:00,38.36,38.44,38.33,38.38,19800.0,28.0459,28.1044,28.024,28.0605,19800.0
2009-04-28 13:20:00,38.38,38.45,38.28,38.32,25600.0,28.0605,28.1117,27.9874,28.0166,25600.0
2009-04-28 13:25:00,38.31,38.4,38.26,38.37,13600.0,28.0093,28.0751,27.9728,28.0532,13600.0
2009-04-28 13:30:00,38.37,38.56,38.33,38.5,25500.0,28.0532,28.1921,28.024,28.1482,25500.0
2009-04-28 13:35:00,38.51,38.56,38.42,38.54,31600.0,28.1556,28.1921,28.0898,28.1775,31600.0
2009-04-28 13:40:00,38.54,38.65,38.39,38.43,74900.0,28.1775,28.2579,28.0678,28.0971,74900.0
2009-04-28 13:45:00,38.43,38.56,38.42,38.49,60000.0,28.0971,28.1921,28.0898,28.1409,60000.0
2009-04-28 13:50:00,38.48,38.48,38.34,38.42,34400.0,28.1336,28.1336,28.0313,28.0898,34400.0
2009-04-28 13:55:00,38.41,38.46,38.38,38.44,19000.0,28.0824,28.119,28.0605,28.1044,19000.0
2009-04-28 14:00:00,38.46,38.65,38.46,38.59,30700.0,28.119,28.2579,28.119,28.214,30700.0
2009-04-28 14:05:00,38.6,38.65,38.54,38.57,33500.0,28.2214,28.2579,28.1775,28.1994,33500.0
2009-04-28 14:10:00,38.61,38.69,38.6,38.64,18800.0,28.2287,28.2872,28.2214,28.2506,18800.0
2009-04-28 14:15:00,38.64,38.69,38.57,38.65,21800.0,28.2506,28.2872,28.1994,28.2579,21800.0
2009-04-28 14:20:00,38.65,38.9,38.62,38.9,38400.0,28.2579,28.4407,28.236,28.4407,38400.0
2009-04-28 14:25:00,38.88,38.88,38.8,38.82,31200.0,28.4261,28.4261,28.3676,28.3822,31200.0
2009-04-28 14:30:00,38.83,39.01,38.83,38.91,38000.0,28.3895,28.5211,28.3895,28.448,38000.0
2009-04-28 14:35:00,38.93,38.95,38.87,38.92,34700.0,28.4626,28.4773,28.4188,28.4553,34700.0
2009-04-28 14:40:00,38.94,38.94,38.86,38.88,31400.0,28.4699,28.4699,28.4115,28.4261,31400.0
2009-04-28 14:45:00,38.87,38.87,38.55,38.59,56400.0,28.4188,28.4188,28.1848,28.214,56400.0
2009-04-28 14:50:00,38.59,38.73,38.55,38.72,35900.0,28.214,28.3164,28.1848,28.3091,35900.0
2009-04-28 14:55:00,38.72,38.77,38.59,38.62,19700.0,28.3091,28.3457,28.214,28.236,19700.0
2009-04-28 15:00:00,38.61,38.75,38.6,38.61,36700.0,28.2287,28.331,28.2214,28.2287,36700.0
2009-04-28 15:05:00,38.61,38.68,38.46,38.67,39000.0,28.2287,28.2799,28.119,28.2725,39000.0
2009-04-28 15:10:00,38.66,38.74,38.51,38.54,43700.0,28.2652,28.3237,28.1556,28.1775,43700.0
2009-04-28 15:15:00,38.53,38.6,38.4,38.42,44400.0,28.1702,28.2214,28.0751,28.0898,44400.0
2009-04-28 15:20:00,38.42,38.53,38.38,38.44,35800.0,28.0898,28.1702,28.0605,28.1044,35800.0
2009-04-28 15:25:00,38.43,38.55,38.37,38.38,48200.0,28.0971,28.1848,28.0532,28.0605,48200.0
2009-04-28 15:30:00,38.36,38.41,38.25,38.36,72000.0,28.0459,28.0824,27.9655,28.0459,72000.0
2009-04-28 15:35:00,38.36,38.56,38.32,38.46,77700.0,28.0459,28.1921,28.0166,28.119,77700.0
2009-04-28 15:40:00,38.47,38.48,38.29,38.42,89700.0,28.1263,28.1336,27.9947,28.0898,89700.0
2009-04-28 15:45:00,38.41,38.56,38.35,38.51,112500.0,28.0824,28.1921,28.0386,28.1556,112500.0
2009-04-28 15:50:00,38.5,38.57,38.46,38.53,118900.0,28.1482,28.1994,28.119,28.1702,118900.0
2009-04-28 15:55:00,38.54,38.64,38.4,38.4,125400.0,28.1775,28.2506,28.0751,28.0751,125400.0
2009-04-29 09:30:00,38.95,39.25,38.7,39.06,61300.0,28.4773,28.6966,28.2945,28.5577,61300.0
2009-04-29 09:35:00,39.07,39.1,38.7,38.92,40500.0,28.565,28.5869,28.2945,28.4553,40500.0
2009-04-29 09:40:00,38.92,39.17,38.92,39.1,52000.0,28.4553,28.6381,28.4553,28.5869,52000.0
2009-04-29 09:45:00,39.16,39.38,39.16,39.32,74200.0,28.6308,28.7916,28.6308,28.7478,74200.0
2009-04-29 09:50:00,39.34,39.66,39.33,39.61,104000.0,28.7624,28.9964,28.7551,28.9598,104000.0
2009-04-29 09:55:00,39.61,39.7,39.5,39.53,48300.0,28.9598,29.0256,28.8794,28.9013,48300.0
2009-04-29 10:00:00,39.56,39.8,39.56,39.63,75100.0,28.9232,29.0987,28.9232,28.9744,75100.0
2009-04-29 10:05:00,39.6,39.78,39.53,39.72,47600.0,28.9525,29.0841,28.9013,29.0402,47600.0
2009-04-29 10:10:00,39.72,39.75,39.53,39.59,39200.0,29.0402,29.0622,28.9013,28.9452,39200.0
2009-04-29 10:15:00,39.6,39.75,39.59,39.65,37500.0,28.9525,29.0622,28.9452,28.989,37500.0
2009-04-29 10:20:00,39.67,39.79,39.61,39.72,45200.0,29.0037,29.0914,28.9598,29.0402,45200.0
2009-04-29 10:25:00,39.73,39.78,39.6,39.66,29900.0,29.0475,29.0841,28.9525,28.9964,29900.0
2009-04-29 10:30:00,39.66,39.77,39.61,39.62,45700.0,28.9964,29.0768,28.9598,28.9671,45700.0
2009-04-29 10:35:00,39.62,39.77,39.6,39.75,65800.0,28.9671,29.0768,28.9525,29.0622,65800.0
2009-04-29 10:40:00,39.76,39.97,39.74,39.91,74300.0,29.0695,29.223,29.0548,29.1791,74300.0
2009-04-29 10:45:00,39.91,39.96,39.81,39.87,35200.0,29.1791,29.2157,29.106,29.1499,35200.0
2009-04-29 10:50:00,39.87,39.9,39.8,39.87,33500.0,29.1499,29.1718,29.0987,29.1499,33500.0
2009-04-29 10:55:00,39.88,39.93,39.83,39.92,38100.0,29.1572,29.1938,29.1206,29.1864,38100.0
2009-04-29 11:00:00,39.94,39.98,39.86,39.98,91300.0,29.2011,29.2303,29.1426,29.2303,91300.0
2009-04-29 11:05:00,39.97,40.1,39.96,40.08,143100.0,29.223,29.318,29.2157,29.3034,143100.0
2009-04-29 11:10:00,40.07,40.27,40.06,40.19,203900.0,29.2961,29.4423,29.2888,29.3838,203900.0
2009-04-29 11:15:00,40.19,40.29,40.17,40.26,70600.0,29.3838,29.457,29.3692,29.435,70600.0
2009-04-29 11:20:00,40.26,40.53,40.26,40.46,91400.0,29.435,29.6324,29.435,29.5812,91400.0
2009-04-29 11:25:00,40.46,40.59,40.43,40.59,33900.0,29.5812,29.6763,29.5593,29.6763,33900.0
2009-04-29 11:30:00,40.59,40.6,40.47,40.48,40600.0,29.6763,29.6836,29.5886,29.5959,40600.0
2009-04-29 11:35:00,40.49,40.58,40.39,40.42,51800.0,29.6032,29.669,29.5301,29.552,51800.0
2009-04-29 11:40:00,40.42,40.5,40.19,40.19,53400.0,29.552,29.6105,29.3838,29.3838,53400.0
2009-04-29 11:45:00,40.21,40.31,40.21,40.3,25700.0,29.3985,29.4716,29.3985,29.4643,25700.0
2009-04-29 11:50:00,40.3,40.33,40.28,40.31,19000.0,29.4643,29.4862,29.4496,29.4716,19000.0
2009-04-29 11:55:00,40.32,40.32,40.16,40.16,26600.0,29.4789,29.4789,29.3619,29.3619,26600.0
2009-04-29 12:00:00,40.16,40.24,40.14,40.21,126900.0,29.3619,29.4204,29.3473,29.3985,126900.0
2009-04-29 12:05:00,40.22,40.4,40.22,40.34,88200.0,29.4058,29.5374,29.4058,29.4935,88200.0
2009-04-29 12:10:00,40.34,40.37,40.27,40.37,24300.0,29.4935,29.5154,29.4423,29.5154,24300.0
2009-04-29 12:15:00,40.36,40.44,40.31,40.34,32900.0,29.5081,29.5666,29.4716,29.4935,32900.0
2009-04-29 12:20:00,40.33,40.41,40.3,40.4,27700.0,29.4862,29.5447,29.4643,29.5374,27700.0
2009-04-29 12:25:00,40.4,40.47,40.35,40.42,22100.0,29.5374,29.5886,29.5008,29.552,22100.0
2009-04-29 12:30:00,40.41,40.47,40.4,40.43,30100.0,29.5447,29.5886,29.5374,29.5593,30100.0
2009-04-29 12:35:00,40.43,40.46,40.34,40.35,77400.0,29.5593,29.5812,29.4935,29.5008,77400.0
2009-04-29 12:40:00,40.35,40.49,40.35,40.43,59500.0,29.5008,29.6032,29.5008,29.5593,59500.0
2009-04-29 12:45:00,40.42,40.47,40.41,40.47,11400.0,29.552,29.5886,29.5447,29.5886,11400.0
2009-04-29 12:50:00,40.45,40.46,40.42,40.43,13200.0,29.5739,29.5812,29.552,29.5593,13200.0
2009-04-29 12:55:00,40.43,40.48,40.43,40.47,41800.0,29.5593,29.5959,29.5593,29.5886,41800.0
2009-04-29 13:00:00,40.49,40.6,40.47,40.58,44300.0,29.6032,29.6836,29.5886,29.669,44300.0
2009-04-29 13:05:00,40.57,40.6,40.54,40.56,22700.0,29.6617,29.6836,29.6397,29.6544,22700.0
2009-04-29 13:10:00,40.57,40.6,40.52,40.55,22200.0,29.6617,29.6836,29.6251,29.6471,22200.0
2009-04-29 13:15:00,40.54,40.65,40.53,40.57,63200.0,29.6397,29.7202,29.6324,29.6617,63200.0
2009-04-29 13:20:00,40.57,40.74,40.56,40.7,39500.0,29.6617,29.786,29.6544,29.7567,39500.0
2009-04-29 13:25:00,40.71,40.75,40.64,40.67,56100.0,29.764,29.7933,29.7129,29.7348,56100.0
2009-04-29 13:30:00,40.66,40.69,40.58,40.68,35200.0,29.7275,29.7494,29.669,29.7421,35200.0
2009-04-29 13:35:00,40.68,40.68,40.57,40.57,32600.0,29.7421,29.7421,29.6617,29.6617,32600.0
2009-04-29 13:40:00,40.57,40.58,40.49,40.5,43800.0,29.6617,29.669,29.6032,29.6105,43800.0
2009-04-29 13:45:00,40.5,40.5,40.42,40.42,43300.0,29.6105,29.6105,29.552,29.552,43300.0
2009-04-29 13:50:00,40.43,40.46,40.35,40.36,42500.0,29.5593,29.5812,29.5008,29.5081,42500.0
2009-04-29 13:55:00,40.36,40.37,40.22,40.23,45000.0,29.5081,29.5154,29.4058,29.4131,45000.0
2009-04-29 14:00:00,40.23,40.28,40.18,40.21,66600.0,29.4131,29.4496,29.3765,29.3985,66600.0
2009-04-29 14:05:00,40.2,40.33,40.2,40.25,37800.0,29.3912,29.4862,29.3912,29.4277,37800.0
2009-04-29 14:10:00,40.25,40.34,40.23,40.32,19800.0,29.4277,29.4935,29.4131,29.4789,19800.0
2009-04-29 14:15:00,40.33,40.39,40.02,40.08,96200.0,29.4862,29.5301,29.2596,29.3034,96200.0
2009-04-29 14:20:00,40.07,40.31,40.02,40.1,44400.0,29.2961,29.4716,29.2596,29.318,44400.0
2009-04-29 14:25:00,40.11,40.37,40.09,40.31,54900.0,29.3254,29.5154,29.3107,29.4716,54900.0
2009-04-29 14:30:00,40.31,40.57,40.22,40.51,74100.0,29.4716,29.6617,29.4058,29.6178,74100.0
2009-04-29 14:35:00,40.51,40.51,40.33,40.35,85200.0,29.6178,29.6178,29.4862,29.5008,85200.0
2009-04-29 14:40:00,40.37,40.43,40.16,40.24,68000.0,29.5154,29.5593,29.3619,29.4204,68000.0
2009-04-29 14:45:00,40.22,40.34,40.13,40.17,94800.0,29.4058,29.4935,29.34,29.3692,94800.0
2009-04-29 14:50:00,40.17,40.24,40.08,40.12,54900.0,29.3692,29.4204,29.3034,29.3327,54900.0
2009-04-29 14:55:00,40.11,40.29,40.09,40.28,39600.0,29.3254,29.457,29.3107,29.4496,39600.0
2009-04-29 15:00:00,40.29,40.35,40.16,40.33,87100.0,29.457,29.5008,29.3619,29.4862,87100.0
2009-04-29 15:05:00,40.33,40.42,40.22,40.26,90500.0,29.4862,29.552,29.4058,29.435,90500.0
2009-04-29 15:10:00,40.28,40.39,40.23,40.33,78600.0,29.4496,29.5301,29.4131,29.4862,78600.0
2009-04-29 15:15:00,40.33,40.36,40.17,40.23,74800.0,29.4862,29.5081,29.3692,29.4131,74800.0
2009-04-29 15:20:00,40.23,40.32,40.1,40.15,96300.0,29.4131,29.4789,29.318,29.3546,96300.0
2009-04-29 15:25:00,40.16,40.18,40.02,40.08,80800.0,29.3619,29.3765,29.2596,29.3034,80800.0
2009-04-29 15:30:00,40.09,40.23,39.95,40.2,97800.0,29.3107,29.4131,29.2084,29.3912,97800.0
2009-04-29 15:35:00,40.19,40.31,40.13,40.3,90700.0,29.3838,29.4716,29.34,29.4643,90700.0
2009-04-29 15:40:00,40.31,40.45,40.22,40.23,174200.0,29.4716,29.5739,29.4058,29.4131,174200.0
2009-04-29 15:45:00,40.23,40.23,39.89,40.04,130400.0,29.4131,29.4131,29.1645,29.2742,130400.0
2009-04-29 15:50:00,40.05,40.11,39.91,39.91,107500.0,29.2815,29.3254,29.1791,29.1791,107500.0
2009-04-29 15:55:00,39.91,40.21,39.9,40.21,141300.0,29.1791,29.3985,29.1718,29.3985,141300.0
2009-04-30 09:30:00,40.86,41.79,40.63,41.22,165200.0,29.8737,30.5536,29.7055,30.1369,165200.0
2009-04-30 09:35:00,41.21,41.6,41.07,41.6,66300.0,30.1296,30.4147,30.0272,30.4147,66300.0
2009-04-30 09:40:00,41.55,41.99,41.53,41.99,163000.0,30.3782,30.6999,30.3636,30.6999,163000.0
2009-04-30 09:45:00,41.92,41.97,41.51,41.6,78400.0,30.6487,30.6852,30.3489,30.4147,78400.0
2009-04-30 09:50:00,41.6,41.95,41.56,41.92,64100.0,30.4147,30.6706,30.3855,30.6487,64100.0
2009-04-30 09:55:00,41.91,42.06,41.69,41.88,171400.0,30.6414,30.751,30.4805,30.6194,171400.0
2009-04-30 10:00:00,41.89,42.03,41.73,41.77,157500.0,30.6268,30.7291,30.5098,30.539,157500.0
2009-04-30 10:05:00,41.77,42.07,41.77,42.02,80500.0,30.539,30.7584,30.539,30.7218,80500.0
2009-04-30 10:10:00,42.05,42.25,41.99,42.18,75600.0,30.7437,30.89,30.6999,30.8388,75600.0
2009-04-30 10:15:00,42.18,42.39,42.16,42.35,173400.0,30.8388,30.9923,30.8242,30.9631,173400.0
2009-04-30 10:20:00,42.35,42.46,42.12,42.46,96500.0,30.9631,31.0435,30.7949,31.0435,96500.0
2009-04-30 10:25:00,42.45,42.69,42.45,42.68,96200.0,31.0362,31.2117,31.0362,31.2043,96200.0
2009-04-30 10:30:00,42.7,42.89,42.68,42.84,111700.0,31.219,31.3579,31.2043,31.3213,111700.0
2009-04-30 10:35:00,42.87,42.98,42.83,42.86,105000.0,31.3433,31.4237,31.314,31.3359,105000.0
2009-04-30 10:40:00,42.86,42.88,42.55,42.55,115700.0,31.3359,31.3506,31.1093,31.1093,115700.0
2009-04-30 10:45:00,42.53,42.58,42.42,42.46,69000.0,31.0947,31.1312,31.0143,31.0435,69000.0
2009-04-30 10:50:00,42.45,42.69,42.41,42.6,104800.0,31.0362,31.2117,31.0069,31.1459,104800.0
2009-04-30 10:55:00,42.58,42.62,42.48,42.53,65200.0,31.1312,31.1605,31.0581,31.0947,65200.0
2009-04-30 11:00:00,42.53,42.55,42.41,42.47,94100.0,31.0947,31.1093,31.0069,31.0508,94100.0
2009-04-30 11:05:00,42.48,42.56,42.46,42.52,63300.0,31.0581,31.1166,31.0435,31.0874,63300.0
2009-04-30 11:10:00,42.5,42.79,42.48,42.73,134900.0,31.0727,31.2848,31.0581,31.2409,134900.0
2009-04-30 11:15:00,42.74,42.8,42.66,42.78,107400.0,31.2482,31.2921,31.1897,31.2775,107400.0
2009-04-30 11:20:00,42.76,42.78,42.65,42.65,36800.0,31.2628,31.2775,31.1824,31.1824,36800.0
2009-04-30 11:25:00,42.66,42.81,42.6,42.77,40900.0,31.1897,31.2994,31.1459,31.2701,40900.0
2009-04-30 11:30:00,42.78,42.87,42.58,42.58,51100.0,31.2775,31.3433,31.1312,31.1312,51100.0
2009-04-30 11:35:00,42.6,42.71,42.57,42.57,50200.0,31.1459,31.2263,31.1239,31.1239,50200.0
2009-04-30 11:40:00,42.57,42.76,42.55,42.72,91000.0,31.1239,31.2628,31.1093,31.2336,91000.0
2009-04-30 11:45:00,42.75,42.85,42.7,42.82,39300.0,31.2555,31.3286,31.219,31.3067,39300.0
2009-04-30 11:50:00,42.83,42.87,42.57,42.61,61200.0,31.314,31.3433,31.1239,31.1532,61200.0
2009-04-30 11:55:00,42.61,42.71,42.58,42.58,50800.0,31.1532,31.2263,31.1312,31.1312,50800.0
2009-04-30 12:00:00,42.58,42.63,42.34,42.35,47900.0,31.1312,31.1678,30.9558,30.9631,47900.0
2009-04-30 12:05:00,42.35,42.39,42.22,42.29,23100.0,30.9631,30.9923,30.868,30.9192,23100.0
2009-04-30 12:10:00,42.29,42.34,42.25,42.28,32300.0,30.9192,30.9558,30.89,30.9119,32300.0
2009-04-30 12:15:00,42.29,42.29,42.1,42.17,47900.0,30.9192,30.9192,30.7803,30.8315,47900.0
2009-04-30 12:20:00,42.17,42.27,42.09,42.1,49500.0,30.8315,30.9046,30.773,30.7803,49500.0
2009-04-30 12:25:00,42.1,42.23,42.08,42.22,25700.0,30.7803,30.8753,30.7657,30.868,25700.0
2009-04-30 12:30:00,42.25,42.25,41.83,41.91,71800.0,30.89,30.89,30.5829,30.6414,71800.0
2009-04-30 12:35:00,41.91,42.0,41.83,41.89,60000.0,30.6414,30.7072,30.5829,30.6268,60000.0
2009-04-30 12:40:00,41.89,41.91,41.69,41.69,42400.0,30.6268,30.6414,30.4805,30.4805,42400.0
2009-04-30 12:45:00,41.71,41.78,41.47,41.47,43700.0,30.4952,30.5463,30.3197,30.3197,43700.0
2009-04-30 12:50:00,41.47,41.68,41.44,41.65,100400.0,30.3197,30.4732,30.2978,30.4513,100400.0
2009-04-30 12:55:00,41.66,41.74,41.56,41.67,67900.0,30.4586,30.5171,30.3855,30.4659,67900.0
2009-04-30 13:00:00,41.67,41.93,41.55,41.81,56300.0,30.4659,30.656,30.3782,30.5683,56300.0
2009-04-30 13:05:00,41.81,41.89,41.72,41.81,37700.0,30.5683,30.6268,30.5025,30.5683,37700.0
2009-04-30 13:10:00,41.81,41.88,41.77,41.83,31300.0,30.5683,30.6194,30.539,30.5829,31300.0
2009-04-30 13:15:00,41.84,41.86,41.53,41.53,33800.0,30.5902,30.6048,30.3636,30.3636,33800.0
2009-04-30 13:20:00,41.52,41.6,41.48,41.5,50800.0,30.3562,30.4147,30.327,30.3416,50800.0
2009-04-30 13:25:00,41.5,41.64,41.41,41.64,69700.0,30.3416,30.444,30.2758,30.444,69700.0
2009-04-30 13:30:00,41.62,41.72,41.51,41.69,34700.0,30.4294,30.5025,30.3489,30.4805,34700.0
2009-04-30 13:35:00,41.7,41.72,41.61,41.64,8100.0,30.4878,30.5025,30.422,30.444,8100.0
2009-04-30 13:40:00,41.64,41.93,41.62,41.93,43800.0,30.444,30.656,30.4294,30.656,43800.0
2009-04-30 13:45:00,41.94,41.94,41.8,41.89,22100.0,30.6633,30.6633,30.561,30.6268,22100.0
2009-04-30 13:50:00,41.89,41.97,41.83,41.97,28300.0,30.6268,30.6852,30.5829,30.6852,28300.0
2009-04-30 13:55:00,41.97,42.14,41.97,42.08,62300.0,30.6852,30.8095,30.6852,30.7657,62300.0
2009-04-30 14:00:00,42.08,42.17,42.02,42.14,62600.0,30.7657,30.8315,30.7218,30.8095,62600.0
2009-04-30 14:05:00,42.14,42.14,41.92,41.93,34300.0,30.8095,30.8095,30.6487,30.656,34300.0
2009-04-30 14:10:00,41.93,41.94,41.71,41.86,48700.0,30.656,30.6633,30.4952,30.6048,48700.0
2009-04-30 14:15:00,41.86,42.08,41.8,42.02,64300.0,30.6048,30.7657,30.561,30.7218,64300.0
2009-04-30 14:20:00,42.03,42.17,41.99,42.0,47500.0,30.7291,30.8315,30.6999,30.7072,47500.0
2009-04-30 14:25:00,41.99,42.03,41.91,41.96,47400.0,30.6999,30.7291,30.6414,30.6779,47400.0
2009-04-30 14:30:00,41.96,41.99,41.72,41.75,41900.0,30.6779,30.6999,30.5025,30.5244,41900.0
2009-04-30 14:35:00,41.75,41.89,41.72,41.86,34300.0,30.5244,30.6268,30.5025,30.6048,34300.0
2009-04-30 14:40:00,41.86,41.87,41.59,41.65,35300.0,30.6048,30.6121,30.4074,30.4513,35300.0
2009-04-30 14:45:00,41.65,41.81,41.62,41.77,32000.0,30.4513,30.5683,30.4294,30.539,32000.0
2009-04-30 14:50:00,41.78,42.01,41.73,41.99,60000.0,30.5463,30.7145,30.5098,30.6999,60000.0
2009-04-30 14:55:00,42.0,42.09,41.89,41.99,52200.0,30.7072,30.773,30.6268,30.6999,52200.0
2009-04-30 15:00:00,42.0,42.0,41.54,41.67,100200.0,30.7072,30.7072,30.3709,30.4659,100200.0
2009-04-30 15:05:00,41.67,41.67,41.32,41.37,83300.0,30.4659,30.4659,30.21,30.2466,83300.0
2009-04-30 15:10:00,41.35,41.52,41.3,41.3,81400.0,30.2319,30.3562,30.1954,30.1954,81400.0
2009-04-30 15:15:00,41.3,41.46,41.03,41.16,106700.0,30.1954,30.3124,29.998,30.093,106700.0
2009-04-30 15:20:00,41.17,41.32,41.13,41.3,78000.0,30.1003,30.21,30.0711,30.1954,78000.0
2009-04-30 15:25:00,41.29,41.39,41.21,41.36,79400.0,30.1881,30.2612,30.1296,30.2393,79400.0
2009-04-30 15:30:00,41.36,41.68,41.3,41.64,98300.0,30.2393,30.4732,30.1954,30.444,98300.0
2009-04-30 15:35:00,41.64,41.7,41.56,41.61,91900.0,30.444,30.4878,30.3855,30.422,91900.0
2009-04-30 15:40:00,41.59,41.61,41.27,41.43,137600.0,30.4074,30.422,30.1735,30.2904,137600.0
2009-04-30 15:45:00,41.42,41.55,41.35,41.36,130600.0,30.2831,30.3782,30.2319,30.2393,130600.0
2009-04-30 15:50:00,41.35,41.54,41.28,41.3,151600.0,30.2319,30.3709,30.1808,30.1954,151600.0
2009-04-30 15:55:00,41.3,41.39,41.24,41.32,205100.0,30.1954,30.2612,30.1515,30.21,205100.0
2009-05-01 09:30:00,41.27,41.79,41.26,41.58,73500.0,30.1735,30.5536,30.1661,30.4001,73500.0
2009-05-01 09:35:00,41.59,41.92,41.57,41.82,89100.0,30.4074,30.6487,30.3928,30.5756,89100.0
2009-05-01 09:40:00,41.78,41.99,41.67,41.99,57600.0,30.5463,30.6999,30.4659,30.6999,57600.0
2009-05-01 09:45:00,42.0,42.0,41.85,41.94,75700.0,30.7072,30.7072,30.5975,30.6633,75700.0
2009-05-01 09:50:00,41.94,42.07,41.94,42.05,60200.0,30.6633,30.7584,30.6633,30.7437,60200.0
2009-05-01 09:55:00,42.09,42.5,42.09,42.45,80000.0,30.773,31.0727,30.773,31.0362,80000.0
2009-05-01 10:00:00,42.49,42.55,42.35,42.42,123600.0,31.0654,31.1093,30.9631,31.0143,123600.0
2009-05-01 10:05:00,42.45,42.5,42.3,42.3,65900.0,31.0362,31.0727,30.9265,30.9265,65900.0
2009-05-01 10:10:00,42.31,42.37,42.23,42.3,56600.0,30.9338,30.9777,30.8753,30.9265,56600.0
2009-05-01 10:15:00,42.32,42.34,42.02,42.02,53300.0,30.9411,30.9558,30.7218,30.7218,53300.0
2009-05-01 10:20:00,42.04,42.05,41.72,41.85,85700.0,30.7364,30.7437,30.5025,30.5975,85700.0
2009-05-01 10:25:00,41.87,42.11,41.85,42.11,57600.0,30.6121,30.7876,30.5975,30.7876,57600.0
2009-05-01 10:30:00,42.09,42.1,41.95,42.0,83900.0,30.773,30.7803,30.6706,30.7072,83900.0
2009-05-01 10:35:00,42.0,42.04,41.84,41.84,73300.0,30.7072,30.7364,30.5902,30.5902,73300.0
2009-05-01 10:40:00,41.85,42.04,41.81,41.91,48900.0,30.5975,30.7364,30.5683,30.6414,48900.0
2009-05-01 10:45:00,41.9,42.05,41.88,41.98,27600.0,30.6341,30.7437,30.6194,30.6926,27600.0
2009-05-01 10:50:00,41.99,42.05,41.9,42.04,46300.0,30.6999,30.7437,30.6341,30.7364,46300.0
2009-05-01 10:55:00,42.05,42.15,42.05,42.12,40500.0,30.7437,30.8168,30.7437,30.7949,40500.0
2009-05-01 11:00:00,42.13,42.25,42.11,42.25,186800.0,30.8022,30.89,30.7876,30.89,186800.0
2009-05-01 11:05:00,42.25,42.36,42.2,42.34,64500.0,30.89,30.9704,30.8534,30.9558,64500.0
2009-05-01 11:10:00,42.34,42.57,42.34,42.55,40400.0,30.9558,31.1239,30.9558,31.1093,40400.0
2009-05-01 11:15:00,42.57,42.57,42.47,42.5,61100.0,31.1239,31.1239,31.0508,31.0727,61100.0
2009-05-01 11:20:00,42.52,42.68,42.5,42.61,67200.0,31.0874,31.2043,31.0727,31.1532,67200.0
2009-05-01 11:25:00,42.61,42.64,42.46,42.58,114300.0,31.1532,31.1751,31.0435,31.1312,114300.0
2009-05-01 11:30:00,42.6,42.67,42.58,42.62,38100.0,31.1459,31.197,31.1312,31.1605,38100.0
2009-05-01 11:35:00,42.63,42.64,42.55,42.63,86100.0,31.1678,31.1751,31.1093,31.1678,86100.0
2009-05-01 11:40:00,42.64,42.64,42.48,42.49,158100.0,31.1751,31.1751,31.0581,31.0654,158100.0
2009-05-01 11:45:00,42.5,42.52,42.39,42.45,83800.0,31.0727,31.0874,30.9923,31.0362,83800.0
2009-05-01 11:50:00,42.46,42.5,42.37,42.37,62400.0,31.0435,31.0727,30.9777,30.9777,62400.0
2009-05-01 11:55:00,42.37,42.4,42.33,42.37,58700.0,30.9777,30.9996,30.9485,30.9777,58700.0
2009-05-01 12:00:00,42.37,42.42,42.32,42.42,84300.0,30.9777,31.0143,30.9411,31.0143,84300.0
2009-05-01 12:05:00,42.43,42.5,42.43,42.49,40100.0,31.0216,31.0727,31.0216,31.0654,40100.0
2009-05-01 12:10:00,42.46,42.49,42.42,42.46,37100.0,31.0435,31.0654,31.0143,31.0435,37100.0
2009-05-01 12:15:00,42.47,42.58,42.47,42.58,56600.0,31.0508,31.1312,31.0508,31.1312,56600.0
2009-05-01 12:20:00,42.56,42.6,42.54,42.54,36700.0,31.1166,31.1459,31.102,31.102,36700.0
2009-05-01 12:25:00,42.55,42.59,42.37,42.42,49600.0,31.1093,31.1385,30.9777,31.0143,49600.0
2009-05-01 12:30:00,42.42,42.55,42.39,42.5,26700.0,31.0143,31.1093,30.9923,31.0727,26700.0
2009-05-01 12:35:00,42.49,42.73,42.46,42.67,33300.0,31.0654,31.2409,31.0435,31.197,33300.0
2009-05-01 12:40:00,42.69,42.75,42.54,42.55,23500.0,31.2117,31.2555,31.102,31.1093,23500.0
2009-05-01 12:45:00,42.54,42.54,42.48,42.53,19300.0,31.102,31.102,31.0581,31.0947,19300.0
2009-05-01 12:50:00,42.54,42.64,42.44,42.5,23100.0,31.102,31.1751,31.0289,31.0727,23100.0
2009-05-01 12:55:00,42.5,42.68,42.5,42.59,24100.0,31.0727,31.2043,31.0727,31.1385,24100.0
2009-05-01 13:00:00,42.61,42.75,42.6,42.71,30400.0,31.1532,31.2555,31.1459,31.2263,30400.0
2009-05-01 13:05:00,42.72,42.79,42.7,42.77,31800.0,31.2336,31.2848,31.219,31.2701,31800.0
2009-05-01 13:10:00,42.75,42.8,42.7,42.78,21300.0,31.2555,31.2921,31.219,31.2775,21300.0
2009-05-01 13:15:00,42.79,42.9,42.78,42.85,32000.0,31.2848,31.3652,31.2775,31.3286,32000.0
2009-05-01 13:20:00,42.86,42.91,42.84,42.88,32100.0,31.3359,31.3725,31.3213,31.3506,32100.0
2009-05-01 13:25:00,42.88,42.9,42.86,42.88,33600.0,31.3506,31.3652,31.3359,31.3506,33600.0
2009-05-01 13:30:00,42.91,42.94,42.86,42.92,59800.0,31.3725,31.3944,31.3359,31.3798,59800.0
2009-05-01 13:35:00,42.91,43.06,42.87,43.05,87500.0,31.3725,31.4822,31.3433,31.4749,87500.0
2009-05-01 13:40:00,43.05,43.24,43.0,43.04,108900.0,31.4749,31.6138,31.4383,31.4675,108900.0
2009-05-01 13:45:00,43.04,43.12,42.98,43.01,42600.0,31.4675,31.526,31.4237,31.4456,42600.0
2009-05-01 13:50:00,43.01,43.04,42.97,43.03,53900.0,31.4456,31.4675,31.4164,31.4602,53900.0
2009-05-01 13:55:00,43.04,43.18,42.99,43.09,43900.0,31.4675,31.5699,31.431,31.5041,43900.0
2009-05-01 14:00:00,43.11,43.15,42.99,43.0,86100.0,31.5187,31.548,31.431,31.4383,86100.0
2009-05-01 14:05:00,43.0,43.16,43.0,43.14,27300.0,31.4383,31.5553,31.4383,31.5407,27300.0
2009-05-01 14:10:00,43.13,43.23,42.92,42.94,81300.0,31.5333,31.6065,31.3798,31.3944,81300.0
2009-05-01 14:15:00,42.94,42.98,42.82,42.82,36500.0,31.3944,31.4237,31.3067,31.3067,36500.0
2009-05-01 14:20:00,42.84,42.93,42.83,42.88,35200.0,31.3213,31.3871,31.314,31.3506,35200.0
2009-05-01 14:25:00,42.87,43.03,42.86,42.91,86200.0,31.3433,31.4602,31.3359,31.3725,86200.0
2009-05-01 14:30:00,42.91,43.02,42.89,42.97,62100.0,31.3725,31.4529,31.3579,31.4164,62100.0
2009-05-01 14:35:00,42.96,43.06,42.87,42.9,80300.0,31.4091,31.4822,31.3433,31.3652,80300.0
2009-05-01 14:40:00,42.9,42.94,42.68,42.75,100400.0,31.3652,31.3944,31.2043,31.2555,100400.0
2009-05-01 14:45:00,42.76,42.82,42.66,42.8,67400.0,31.2628,31.3067,31.1897,31.2921,67400.0
2009-05-01 14:50:00,42.8,42.83,42.73,42.8,32200.0,31.2921,31.314,31.2409,31.2921,32200.0
2009-05-01 14:55:00,42.81,42.81,42.67,42.7,20400.0,31.2994,31.2994,31.197,31.219,20400.0
2009-05-01 15:00:00,42.7,43.03,42.7,43.01,52200.0,31.219,31.4602,31.219,31.4456,52200.0
2009-05-01 15:05:00,43.0,43.03,42.77,42.77,76500.0,31.4383,31.4602,31.2701,31.2701,76500.0
2009-05-01 15:10:00,42.77,42.79,42.47,42.48,80800.0,31.2701,31.2848,31.0508,31.0581,80800.0
2009-05-01 15:15:00,42.46,42.47,42.37,42.38,75400.0,31.0435,31.0508,30.9777,30.985,75400.0
2009-05-01 15:20:00,42.39,42.55,42.38,42.5,54000.0,30.9923,31.1093,30.985,31.0727,54000.0
2009-05-01 15:25:00,42.49,42.55,42.42,42.52,91600.0,31.0654,31.1093,31.0143,31.0874,91600.0
2009-05-01 15:30:00,42.5,42.6,42.42,42.53,115500.0,31.0727,31.1459,31.0143,31.0947,115500.0
2009-05-01 15:35:00,42.52,42.68,42.52,42.6,95100.0,31.0874,31.2043,31.0874,31.1459,95100.0
2009-05-01 15:40:00,42.61,42.81,42.6,42.76,94000.0,31.1532,31.2994,31.1459,31.2628,94000.0
2009-05-01 15:45:00,42.76,42.77,42.54,42.6,111900.0,31.2628,31.2701,31.102,31.1459,111900.0
2009-05-01 15:50:00,42.59,42.67,42.51,42.61,111000.0,31.1385,31.197,31.0801,31.1532,111000.0
2009-05-01 15:55:00,42.61,42.92,42.55,42.86,191000.0,31.1532,31.3798,31.1093,31.3359,191000.0
2009-05-04 09:30:00,43.44,43.73,43.39,43.41,157300.0,31.76,31.972,31.7234,31.7381,157300.0
2009-05-04 09:35:00,43.44,43.68,43.4,43.66,85700.0,31.76,31.9355,31.7308,31.9208,85700.0
2009-05-04 09:40:00,43.66,44.3,43.66,44.26,155700.0,31.9208,32.3888,31.9208,32.3595,155700.0
2009-05-04 09:45:00,44.26,44.34,44.09,44.16,80000.0,32.3595,32.418,32.2352,32.2864,80000.0
2009-05-04 09:50:00,44.19,44.52,44.14,44.51,157300.0,32.3083,32.5496,32.2718,32.5423,157300.0
2009-05-04 09:55:00,44.51,44.93,44.49,44.85,172600.0,32.5423,32.8494,32.5277,32.7909,172600.0
2009-05-04 10:00:00,44.88,45.1,44.81,44.9,150500.0,32.8128,32.9737,32.7616,32.8274,150500.0
2009-05-04 10:05:00,44.89,44.99,44.58,44.58,86400.0,32.8201,32.8932,32.5935,32.5935,86400.0
2009-05-04 10:10:00,44.59,44.95,44.58,44.91,59300.0,32.6008,32.864,32.5935,32.8347,59300.0
2009-05-04 10:15:00,44.93,45.25,44.9,45.25,147400.0,32.8494,33.0833,32.8274,33.0833,147400.0
2009-05-04 10:20:00,45.25,45.5,45.25,45.48,104500.0,33.0833,33.2661,33.0833,33.2515,104500.0
2009-05-04 10:25:00,45.45,45.5,45.3,45.37,98200.0,33.2296,33.2661,33.1199,33.1711,98200.0
2009-05-04 10:30:00,45.37,45.42,45.19,45.24,115000.0,33.1711,33.2076,33.0395,33.076,115000.0
2009-05-04 10:35:00,45.24,45.32,45.19,45.3,80100.0,33.076,33.1345,33.0395,33.1199,80100.0
2009-05-04 10:40:00,45.3,45.4,44.9,45.0,122400.0,33.1199,33.193,32.8274,32.9005,122400.0
2009-05-04 10:45:00,45.0,45.09,44.94,45.0,51200.0,32.9005,32.9664,32.8567,32.9005,51200.0
2009-05-04 10:50:00,45.0,45.04,44.77,44.77,49400.0,32.9005,32.9298,32.7324,32.7324,49400.0
2009-05-04 10:55:00,44.77,44.85,44.75,44.84,52100.0,32.7324,32.7909,32.7178,32.7836,52100.0
2009-05-04 11:00:00,44.84,45.14,44.82,45.1,54500.0,32.7836,33.0029,32.7689,32.9737,54500.0
2009-05-04 11:05:00,45.09,45.11,44.86,44.87,111400.0,32.9664,32.981,32.7982,32.8055,111400.0
2009-05-04 11:10:00,44.88,45.0,44.86,44.97,85600.0,32.8128,32.9005,32.7982,32.8786,85600.0
2009-05-04 11:15:00,44.97,45.02,44.8,44.83,39700.0,32.8786,32.9152,32.7543,32.7763,39700.0
2009-05-04 11:20:00,44.84,44.99,44.8,44.82,44700.0,32.7836,32.8932,32.7543,32.7689,44700.0
2009-05-04 11:25:00,44.83,44.87,44.79,44.87,51200.0,32.7763,32.8055,32.747,32.8055,51200.0
2009-05-04 11:30:00,44.87,44.93,44.83,44.92,17300.0,32.8055,32.8494,32.7763,32.8421,17300.0
2009-05-04 11:35:00,44.93,44.95,44.79,44.79,21500.0,32.8494,32.864,32.747,32.747,21500.0
2009-05-04 11:40:00,44.79,44.81,44.67,44.72,42600.0,32.747,32.7616,32.6593,32.6958,42600.0
2009-05-04 11:45:00,44.69,44.8,44.69,44.71,163900.0,32.6739,32.7543,32.6739,32.6885,163900.0
2009-05-04 11:50:00,44.72,44.76,44.62,44.68,302100.0,32.6958,32.7251,32.6227,32.6666,302100.0
2009-05-04 11:55:00,44.69,44.75,44.65,44.66,176400.0,32.6739,32.7178,32.6447,32.652,176400.0
2009-05-04 12:00:00,44.7,44.85,44.66,44.85,28900.0,32.6812,32.7909,32.652,32.7909,28900.0
2009-05-04 12:05:00,44.84,44.85,44.53,44.57,38100.0,32.7836,32.7909,32.5569,32.5862,38100.0
2009-05-04 12:10:00,44.57,44.63,44.53,44.55,40800.0,32.5862,32.63,32.5569,32.5715,40800.0
2009-05-04 12:15:00,44.55,44.64,44.55,44.6,39300.0,32.5715,32.6373,32.5715,32.6081,39300.0
2009-05-04 12:20:00,44.56,44.7,44.43,44.46,35300.0,32.5789,32.6812,32.4838,32.5057,35300.0
2009-05-04 12:25:00,44.48,44.56,44.44,44.56,45700.0,32.5204,32.5789,32.4911,32.5789,45700.0
2009-05-04 12:30:00,44.54,44.65,44.54,44.63,23900.0,32.5642,32.6447,32.5642,32.63,23900.0
2009-05-04 12:35:00,44.63,44.65,44.57,44.6,16900.0,32.63,32.6447,32.5862,32.6081,16900.0
2009-05-04 12:40:00,44.59,44.8,44.57,44.78,35900.0,32.6008,32.7543,32.5862,32.7397,35900.0
2009-05-04 12:45:00,44.78,44.89,44.76,44.88,31200.0,32.7397,32.8201,32.7251,32.8128,31200.0
2009-05-04 12:50:00,44.88,44.9,44.59,44.7,44100.0,32.8128,32.8274,32.6008,32.6812,44100.0
2009-05-04 12:55:00,44.67,44.72,44.62,44.69,14300.0,32.6593,32.6958,32.6227,32.6739,14300.0
2009-05-04 13:00:00,44.67,44.68,44.6,44.65,16300.0,32.6593,32.6666,32.6081,32.6447,16300.0
2009-05-04 13:05:00,44.65,44.75,44.64,44.65,21800.0,32.6447,32.7178,32.6373,32.6447,21800.0
2009-05-04 13:10:00,44.65,44.71,44.63,44.68,13300.0,32.6447,32.6885,32.63,32.6666,13300.0
2009-05-04 13:15:00,44.7,44.73,44.61,44.69,45900.0,32.6812,32.7031,32.6154,32.6739,45900.0
2009-05-04 13:20:00,44.7,44.86,44.66,44.8,42200.0,32.6812,32.7982,32.652,32.7543,42200.0
2009-05-04 13:25:00,44.8,44.93,44.78,44.88,33000.0,32.7543,32.8494,32.7397,32.8128,33000.0
2009-05-04 13:30:00,44.87,45.1,44.86,45.01,51900.0,32.8055,32.9737,32.7982,32.9079,51900.0
2009-05-04 13:35:00,45.0,45.1,44.97,45.01,31300.0,32.9005,32.9737,32.8786,32.9079,31300.0
2009-05-04 13:40:00,44.99,45.0,44.88,44.9,24700.0,32.8932,32.9005,32.8128,32.8274,24700.0
2009-05-04 13:45:00,44.89,44.92,44.83,44.89,32000.0,32.8201,32.8421,32.7763,32.8201,32000.0
2009-05-04 13:50:00,44.89,45.07,44.84,44.84,34900.0,32.8201,32.9517,32.7836,32.7836,34900.0
2009-05-04 13:55:00,44.83,44.92,44.83,44.92,8800.0,32.7763,32.8421,32.7763,32.8421,8800.0
2009-05-04 14:00:00,44.94,44.96,44.84,44.88,19000.0,32.8567,32.8713,32.7836,32.8128,19000.0
2009-05-04 14:05:00,44.85,44.95,44.59,44.95,199200.0,32.7909,32.864,32.6008,32.864,199200.0
2009-05-04 14:10:00,44.95,45.0,44.69,44.73,138000.0,32.864,32.9005,32.6739,32.7031,138000.0
2009-05-04 14:15:00,44.73,44.87,44.72,44.86,26000.0,32.7031,32.8055,32.6958,32.7982,26000.0
2009-05-04 14:20:00,44.85,44.9,44.77,44.82,33900.0,32.7909,32.8274,32.7324,32.7689,33900.0
2009-05-04 14:25:00,44.83,44.91,44.81,44.91,20500.0,32.7763,32.8347,32.7616,32.8347,20500.0
2009-05-04 14:30:00,44.91,45.05,44.89,45.01,38000.0,32.8347,32.9371,32.8201,32.9079,38000.0
2009-05-04 14:35:00,44.99,45.05,44.89,44.9,45000.0,32.8932,32.9371,32.8201,32.8274,45000.0
2009-05-04 14:40:00,44.9,44.98,44.86,44.9,43000.0,32.8274,32.8859,32.7982,32.8274,43000.0
2009-05-04 14:45:00,44.94,44.99,44.86,44.92,28100.0,32.8567,32.8932,32.7982,32.8421,28100.0
2009-05-04 14:50:00,44.88,44.89,44.7,44.7,40800.0,32.8128,32.8201,32.6812,32.6812,40800.0
2009-05-04 14:55:00,44.71,44.74,44.52,44.68,53200.0,32.6885,32.7105,32.5496,32.6666,53200.0
2009-05-04 15:00:00,44.69,44.79,44.68,44.76,26000.0,32.6739,32.747,32.6666,32.7251,26000.0
2009-05-04 15:05:00,44.75,44.83,44.71,44.77,27000.0,32.7178,32.7763,32.6885,32.7324,27000.0
2009-05-04 15:10:00,44.76,44.79,44.66,44.71,40600.0,32.7251,32.747,32.652,32.6885,40600.0
2009-05-04 15:15:00,44.7,44.85,44.7,44.85,29100.0,32.6812,32.7909,32.6812,32.7909,29100.0
2009-05-04 15:20:00,44.84,44.85,44.6,44.62,41900.0,32.7836,32.7909,32.6081,32.6227,41900.0
2009-05-04 15:25:00,44.6,44.8,44.6,44.73,34700.0,32.6081,32.7543,32.6081,32.7031,34700.0
2009-05-04 15:30:00,44.75,44.81,44.58,44.58,49500.0,32.7178,32.7616,32.5935,32.5935,49500.0
2009-05-04 15:35:00,44.58,44.64,44.55,44.63,55200.0,32.5935,32.6373,32.5715,32.63,55200.0
2009-05-04 15:40:00,44.62,44.89,44.56,44.75,79100.0,32.6227,32.8201,32.5789,32.7178,79100.0
2009-05-04 15:45:00,44.77,44.77,44.63,44.68,100200.0,32.7324,32.7324,32.63,32.6666,100200.0
2009-05-04 15:50:00,44.69,44.97,44.68,44.97,150400.0,32.6739,32.8786,32.6666,32.8786,150400.0
2009-05-04 15:55:00,44.97,45.12,44.9,45.08,175000.0,32.8786,32.9883,32.8274,32.959,175000.0
2009-05-05 09:30:00,44.81,45.0,44.7,44.97,103400.0,32.7616,32.9005,32.6812,32.8786,103400.0
2009-05-05 09:35:00,44.98,45.63,44.89,45.45,105700.0,32.8859,33.3612,32.8201,33.2296,105700.0
2009-05-05 09:40:00,45.45,45.57,44.98,45.11,59800.0,33.2296,33.3173,32.8859,32.981,59800.0
2009-05-05 09:45:00,45.13,45.16,44.78,45.0,68700.0,32.9956,33.0175,32.7397,32.9005,68700.0
2009-05-05 09:50:00,44.98,45.02,44.66,44.82,74900.0,32.8859,32.9152,32.652,32.7689,74900.0
2009-05-05 09:55:00,44.79,44.95,44.79,44.86,70900.0,32.747,32.864,32.747,32.7982,70900.0
2009-05-05 10:00:00,44.85,45.24,44.82,45.24,90800.0,32.7909,33.076,32.7689,33.076,90800.0
2009-05-05 10:05:00,45.22,45.44,45.19,45.26,108000.0,33.0614,33.2222,33.0395,33.0906,108000.0
2009-05-05 10:10:00,45.26,45.55,45.2,45.41,65700.0,33.0906,33.3027,33.0468,33.2003,65700.0
2009-05-05 10:15:00,45.41,45.69,45.37,45.68,158500.0,33.2003,33.405,33.1711,33.3977,158500.0
2009-05-05 10:20:00,45.65,45.66,45.18,45.19,81800.0,33.3758,33.3831,33.0322,33.0395,81800.0
2009-05-05 10:25:00,45.18,45.22,45.02,45.19,48700.0,33.0322,33.0614,32.9152,33.0395,48700.0
2009-05-05 10:30:00,45.18,45.18,45.02,45.07,38300.0,33.0322,33.0322,32.9152,32.9517,38300.0
2009-05-05 10:35:00,45.05,45.07,44.78,44.81,43800.0,32.9371,32.9517,32.7397,32.7616,43800.0
2009-05-05 10:40:00,44.84,44.97,44.7,44.97,51200.0,32.7836,32.8786,32.6812,32.8786,51200.0
2009-05-05 10:45:00,44.98,45.04,44.76,44.8,29700.0,32.8859,32.9298,32.7251,32.7543,29700.0
2009-05-05 10:50:00,44.77,44.84,44.65,44.7,50700.0,32.7324,32.7836,32.6447,32.6812,50700.0
2009-05-05 10:55:00,44.72,44.73,44.43,44.44,50900.0,32.6958,32.7031,32.4838,32.4911,50900.0
2009-05-05 11:00:00,44.44,44.57,44.42,44.49,217000.0,32.4911,32.5862,32.4765,32.5277,217000.0
2009-05-05 11:05:00,44.48,44.64,44.42,44.42,131500.0,32.5204,32.6373,32.4765,32.4765,131500.0
2009-05-05 11:10:00,44.42,44.62,44.38,44.55,26700.0,32.4765,32.6227,32.4473,32.5715,26700.0
2009-05-05 11:15:00,44.56,44.6,44.4,44.58,36000.0,32.5789,32.6081,32.4619,32.5935,36000.0
2009-05-05 11:20:00,44.57,44.7,44.5,44.54,33800.0,32.5862,32.6812,32.535,32.5642,33800.0
2009-05-05 11:25:00,44.53,44.62,44.49,44.62,14000.0,32.5569,32.6227,32.5277,32.6227,14000.0
2009-05-05 11:30:00,44.6,44.8,44.6,44.8,19300.0,32.6081,32.7543,32.6081,32.7543,19300.0
2009-05-05 11:35:00,44.78,45.01,44.76,45.01,24100.0,32.7397,32.9079,32.7251,32.9079,24100.0
2009-05-05 11:40:00,44.99,45.05,44.96,45.05,31400.0,32.8932,32.9371,32.8713,32.9371,31400.0
2009-05-05 11:45:00,45.05,45.29,45.02,45.24,55400.0,32.9371,33.1126,32.9152,33.076,55400.0
2009-05-05 11:50:00,45.23,45.3,45.18,45.23,22500.0,33.0687,33.1199,33.0322,33.0687,22500.0
2009-05-05 11:55:00,45.26,45.33,45.21,45.22,48300.0,33.0906,33.1418,33.0541,33.0614,48300.0
2009-05-05 12:00:00,45.24,45.26,45.13,45.2,282400.0,33.076,33.0906,32.9956,33.0468,282400.0
2009-05-05 12:05:00,45.2,45.32,45.2,45.3,167000.0,33.0468,33.1345,33.0468,33.1199,167000.0
2009-05-05 12:10:00,45.27,45.27,45.16,45.2,15500.0,33.098,33.098,33.0175,33.0468,15500.0
2009-05-05 12:15:00,45.19,45.2,45.13,45.14,9900.0,33.0395,33.0468,32.9956,33.0029,9900.0
2009-05-05 12:20:00,45.12,45.15,45.05,45.05,19500.0,32.9883,33.0102,32.9371,32.9371,19500.0
2009-05-05 12:25:00,45.05,45.11,45.01,45.11,15400.0,32.9371,32.981,32.9079,32.981,15400.0
2009-05-05 12:30:00,45.08,45.11,44.92,44.97,21100.0,32.959,32.981,32.8421,32.8786,21100.0
2009-05-05 12:35:00,44.95,44.99,44.88,44.9,28100.0,32.864,32.8932,32.8128,32.8274,28100.0
2009-05-05 12:40:00,44.9,44.96,44.86,44.95,31600.0,32.8274,32.8713,32.7982,32.864,31600.0
2009-05-05 12:45:00,44.98,45.0,44.93,44.95,79400.0,32.8859,32.9005,32.8494,32.864,79400.0
2009-05-05 12:50:00,44.96,44.98,44.84,44.87,27400.0,32.8713,32.8859,32.7836,32.8055,27400.0
2009-05-05 12:55:00,44.87,44.91,44.87,44.87,16900.0,32.8055,32.8347,32.8055,32.8055,16900.0
2009-05-05 13:00:00,44.87,45.01,44.83,45.01,19500.0,32.8055,32.9079,32.7763,32.9079,19500.0
2009-05-05 13:05:00,45.01,45.02,44.95,44.97,16700.0,32.9079,32.9152,32.864,32.8786,16700.0
2009-05-05 13:10:00,44.96,45.04,44.9,44.94,70600.0,32.8713,32.9298,32.8274,32.8567,70600.0
2009-05-05 13:15:00,44.93,44.95,44.8,44.95,15800.0,32.8494,32.864,32.7543,32.864,15800.0
2009-05-05 13:20:00,44.95,45.01,44.83,44.83,19200.0,32.864,32.9079,32.7763,32.7763,19200.0
2009-05-05 13:25:00,44.82,44.85,44.67,44.69,40900.0,32.7689,32.7909,32.6593,32.6739,40900.0
2009-05-05 13:30:00,44.67,44.71,44.58,44.61,23700.0,32.6593,32.6885,32.5935,32.6154,23700.0
2009-05-05 13:35:00,44.62,44.63,44.5,44.63,68500.0,32.6227,32.63,32.535,32.63,68500.0
2009-05-05 13:40:00,44.64,44.77,44.63,44.7,30800.0,32.6373,32.7324,32.63,32.6812,30800.0
2009-05-05 13:45:00,44.7,44.77,44.6,44.77,15500.0,32.6812,32.7324,32.6081,32.7324,15500.0
2009-05-05 13:50:00,44.77,44.92,44.77,44.85,35700.0,32.7324,32.8421,32.7324,32.7909,35700.0
2009-05-05 13:55:00,44.83,44.85,44.77,44.81,16800.0,32.7763,32.7909,32.7324,32.7616,16800.0
2009-05-05 14:00:00,44.81,44.82,44.76,44.81,16800.0,32.7616,32.7689,32.7251,32.7616,16800.0
2009-05-05 14:05:00,44.8,44.85,44.78,44.83,11100.0,32.7543,32.7909,32.7397,32.7763,11100.0
2009-05-05 14:10:00,44.84,44.97,44.82,44.92,13500.0,32.7836,32.8786,32.7689,32.8421,13500.0
2009-05-05 14:15:00,44.91,44.92,44.85,44.88,17000.0,32.8347,32.8421,32.7909,32.8128,17000.0
2009-05-05 14:20:00,44.88,44.91,44.73,44.73,22500.0,32.8128,32.8347,32.7031,32.7031,22500.0
2009-05-05 14:25:00,44.72,44.75,44.66,44.68,22800.0,32.6958,32.7178,32.652,32.6666,22800.0
2009-05-05 14:30:00,44.66,44.82,44.65,44.76,31900.0,32.652,32.7689,32.6447,32.7251,31900.0
2009-05-05 14:35:00,44.76,44.85,44.75,44.77,24600.0,32.7251,32.7909,32.7178,32.7324,24600.0
2009-05-05 14:40:00,44.78,44.8,44.7,44.76,27100.0,32.7397,32.7543,32.6812,32.7251,27100.0
2009-05-05 14:45:00,44.78,44.97,44.75,44.94,27000.0,32.7397,32.8786,32.7178,32.8567,27000.0
2009-05-05 14:50:00,44.95,44.99,44.88,44.9,20300.0,32.864,32.8932,32.8128,32.8274,20300.0
2009-05-05 14:55:00,44.91,45.08,44.88,44.95,40500.0,32.8347,32.959,32.8128,32.864,40500.0
2009-05-05 15:00:00,44.95,45.02,44.89,44.98,28100.0,32.864,32.9152,32.8201,32.8859,28100.0
2009-05-05 15:05:00,44.98,45.23,44.95,45.13,32000.0,32.8859,33.0687,32.864,32.9956,32000.0
2009-05-05 15:10:00,45.13,45.14,44.95,45.04,24000.0,32.9956,33.0029,32.864,32.9298,24000.0
2009-05-05 15:15:00,45.05,45.25,45.01,45.24,55300.0,32.9371,33.0833,32.9079,33.076,55300.0
2009-05-05 15:20:00,45.24,45.26,45.07,45.12,34100.0,33.076,33.0906,32.9517,32.9883,34100.0
2009-05-05 15:25:00,45.13,45.24,45.07,45.19,32200.0,32.9956,33.076,32.9517,33.0395,32200.0
2009-05-05 15:30:00,45.18,45.4,45.18,45.32,43000.0,33.0322,33.193,33.0322,33.1345,43000.0
2009-05-05 15:35:00,45.31,45.54,45.31,45.36,66300.0,33.1272,33.2954,33.1272,33.1638,66300.0
2009-05-05 15:40:00,45.36,45.47,45.35,45.42,64900.0,33.1638,33.2442,33.1564,33.2076,64900.0
2009-05-05 15:45:00,45.44,45.51,45.37,45.46,88400.0,33.2222,33.2734,33.1711,33.2369,88400.0
2009-05-05 15:50:00,45.48,45.54,45.26,45.3,89100.0,33.2515,33.2954,33.0906,33.1199,89100.0
2009-05-05 15:55:00,45.3,45.39,45.21,45.39,110100.0,33.1199,33.1857,33.0541,33.1857,110100.0
2009-05-06 09:30:00,46.05,46.23,45.6,46.01,157900.0,33.6682,33.7998,33.3392,33.639,157900.0
2009-05-06 09:35:00,46.0,46.11,45.78,46.03,63500.0,33.6317,33.7121,33.4708,33.6536,63500.0
2009-05-06 09:40:00,46.03,46.05,45.85,46.02,83100.0,33.6536,33.6682,33.522,33.6463,83100.0
2009-05-06 09:45:00,46.01,46.04,45.82,46.04,78200.0,33.639,33.6609,33.5001,33.6609,78200.0
2009-05-06 09:50:00,46.04,46.12,45.84,46.09,99600.0,33.6609,33.7194,33.5147,33.6975,99600.0
2009-05-06 09:55:00,46.11,46.16,45.97,46.07,119200.0,33.7121,33.7487,33.6097,33.6829,119200.0
2009-05-06 10:00:00,46.09,46.19,46.02,46.13,96300.0,33.6975,33.7706,33.6463,33.7267,96300.0
2009-05-06 10:05:00,46.1,46.1,45.92,45.97,94000.0,33.7048,33.7048,33.5732,33.6097,94000.0
2009-05-06 10:10:00,46.0,46.12,45.83,45.99,103900.0,33.6317,33.7194,33.5074,33.6244,103900.0
2009-05-06 10:15:00,46.03,46.08,45.79,45.83,83800.0,33.6536,33.6902,33.4781,33.5074,83800.0
2009-05-06 10:20:00,45.81,45.87,45.5,45.56,96000.0,33.4928,33.5366,33.2661,33.31,96000.0
2009-05-06 10:25:00,45.54,45.61,45.22,45.29,87900.0,33.2954,33.3465,33.0614,33.1126,87900.0
2009-05-06 10:30:00,45.31,45.51,45.3,45.5,148200.0,33.1272,33.2734,33.1199,33.2661,148200.0
2009-05-06 10:35:00,45.48,45.6,45.29,45.3,229200.0,33.2515,33.3392,33.1126,33.1199,229200.0
2009-05-06 10:40:00,45.3,45.46,45.15,45.2,66000.0,33.1199,33.2369,33.0102,33.0468,66000.0
2009-05-06 10:45:00,45.18,45.53,45.13,45.49,59900.0,33.0322,33.288,32.9956,33.2588,59900.0
2009-05-06 10:50:00,45.5,45.55,45.33,45.52,119600.0,33.2661,33.3027,33.1418,33.2807,119600.0
2009-05-06 10:55:00,45.52,45.77,45.42,45.73,97500.0,33.2807,33.4635,33.2076,33.4343,97500.0
2009-05-06 11:00:00,45.73,45.87,45.68,45.86,44000.0,33.4343,33.5366,33.3977,33.5293,44000.0
2009-05-06 11:05:00,45.85,45.87,45.6,45.77,81500.0,33.522,33.5366,33.3392,33.4635,81500.0
2009-05-06 11:10:00,45.74,45.81,45.63,45.81,169000.0,33.4416,33.4928,33.3612,33.4928,169000.0
2009-05-06 11:15:00,45.8,45.9,45.77,45.82,62100.0,33.4854,33.5586,33.4635,33.5001,62100.0
2009-05-06 11:20:00,45.82,45.87,45.62,45.81,62100.0,33.5001,33.5366,33.3538,33.4928,62100.0
2009-05-06 11:25:00,45.81,45.95,45.78,45.86,65000.0,33.4928,33.5951,33.4708,33.5293,65000.0
2009-05-06 11:30:00,45.86,45.9,45.61,45.7,105100.0,33.5293,33.5586,33.3465,33.4123,105100.0
2009-05-06 11:35:00,45.7,45.81,45.52,45.73,100500.0,33.4123,33.4928,33.2807,33.4343,100500.0
2009-05-06 11:40:00,45.72,45.76,45.67,45.75,51000.0,33.427,33.4562,33.3904,33.4489,51000.0
2009-05-06 11:45:00,45.74,45.81,45.64,45.65,53600.0,33.4416,33.4928,33.3685,33.3758,53600.0
2009-05-06 11:50:00,45.67,45.82,45.63,45.76,39700.0,33.3904,33.5001,33.3612,33.4562,39700.0
2009-05-06 11:55:00,45.76,46.19,45.74,46.11,109400.0,33.4562,33.7706,33.4416,33.7121,109400.0
2009-05-06 12:00:00,46.1,46.2,46.07,46.17,79100.0,33.7048,33.7779,33.6829,33.756,79100.0
2009-05-06 12:05:00,46.17,46.34,46.17,46.34,54700.0,33.756,33.8803,33.756,33.8803,54700.0
2009-05-06 12:10:00,46.34,46.48,46.34,46.46,84500.0,33.8803,33.9826,33.8803,33.968,84500.0
2009-05-06 12:15:00,46.46,46.5,46.43,46.49,63700.0,33.968,33.9972,33.9461,33.9899,63700.0
2009-05-06 12:20:00,46.5,46.64,46.46,46.57,74100.0,33.9972,34.0996,33.968,34.0484,74100.0
2009-05-06 12:25:00,46.57,46.7,46.57,46.7,61900.0,34.0484,34.1435,34.0484,34.1435,61900.0
2009-05-06 12:30:00,46.69,46.71,46.54,46.59,68800.0,34.1361,34.1508,34.0265,34.063,68800.0
2009-05-06 12:35:00,46.57,46.6,46.5,46.53,68700.0,34.0484,34.0703,33.9972,34.0192,68700.0
2009-05-06 12:40:00,46.53,46.61,46.51,46.54,40000.0,34.0192,34.0777,34.0045,34.0265,40000.0
2009-05-06 12:45:00,46.54,46.6,46.5,46.57,59000.0,34.0265,34.0703,33.9972,34.0484,59000.0
2009-05-06 12:50:00,46.58,46.65,46.57,46.63,36700.0,34.0557,34.1069,34.0484,34.0923,36700.0
2009-05-06 12:55:00,46.65,46.73,46.5,46.51,119000.0,34.1069,34.1654,33.9972,34.0045,119000.0
2009-05-06 13:00:00,46.5,46.56,46.48,46.48,83100.0,33.9972,34.0411,33.9826,33.9826,83100.0
2009-05-06 13:05:00,46.49,46.58,46.33,46.33,77200.0,33.9899,34.0557,33.8729,33.8729,77200.0
2009-05-06 13:10:00,46.33,46.42,46.27,46.4,53300.0,33.8729,33.9387,33.8291,33.9241,53300.0
2009-05-06 13:15:00,46.4,46.55,46.38,46.54,80600.0,33.9241,34.0338,33.9095,34.0265,80600.0
2009-05-06 13:20:00,46.54,46.63,46.5,46.57,73700.0,34.0265,34.0923,33.9972,34.0484,73700.0
2009-05-06 13:25:00,46.57,46.6,46.52,46.52,55400.0,34.0484,34.0703,34.0119,34.0119,55400.0
2009-05-06 13:30:00,46.51,46.6,46.41,46.6,106000.0,34.0045,34.0703,33.9314,34.0703,106000.0
2009-05-06 13:35:00,46.6,46.67,46.57,46.63,66400.0,34.0703,34.1215,34.0484,34.0923,66400.0
2009-05-06 13:40:00,46.65,46.67,46.52,46.64,64700.0,34.1069,34.1215,34.0119,34.0996,64700.0
2009-05-06 13:45:00,46.66,46.74,46.65,46.71,57300.0,34.1142,34.1727,34.1069,34.1508,57300.0
2009-05-06 13:50:00,46.73,46.89,46.66,46.86,57100.0,34.1654,34.2824,34.1142,34.2604,57100.0
2009-05-06 13:55:00,46.87,47.04,46.81,47.02,121500.0,34.2678,34.392,34.2239,34.3774,121500.0
2009-05-06 14:00:00,47.02,47.2,47.02,47.12,109800.0,34.3774,34.509,34.3774,34.4505,109800.0
2009-05-06 14:05:00,47.11,47.2,47.08,47.13,45100.0,34.4432,34.509,34.4213,34.4578,45100.0
2009-05-06 14:10:00,47.14,47.14,47.07,47.1,60700.0,34.4652,34.4652,34.414,34.4359,60700.0
2009-05-06 14:15:00,47.1,47.12,47.02,47.05,71100.0,34.4359,34.4505,34.3774,34.3994,71100.0
2009-05-06 14:20:00,47.05,47.27,47.03,47.21,86500.0,34.3994,34.5602,34.3847,34.5163,86500.0
2009-05-06 14:25:00,47.21,47.43,47.18,47.39,79000.0,34.5163,34.6772,34.4944,34.6479,79000.0
2009-05-06 14:30:00,47.4,47.49,47.4,47.45,55800.0,34.6552,34.721,34.6552,34.6918,55800.0
2009-05-06 14:35:00,47.45,47.46,47.34,47.4,51800.0,34.6918,34.6991,34.6114,34.6552,51800.0
2009-05-06 14:40:00,47.41,47.42,47.17,47.2,80900.0,34.6626,34.6699,34.4871,34.509,80900.0
2009-05-06 14:45:00,47.22,47.43,47.19,47.38,65800.0,34.5236,34.6772,34.5017,34.6406,65800.0
2009-05-06 14:50:00,47.38,47.45,47.29,47.44,58100.0,34.6406,34.6918,34.5748,34.6845,58100.0
2009-05-06 14:55:00,47.45,47.49,47.22,47.28,69500.0,34.6918,34.721,34.5236,34.5675,69500.0
2009-05-06 15:00:00,47.28,47.33,47.12,47.16,77900.0,34.5675,34.6041,34.4505,34.4798,77900.0
2009-05-06 15:05:00,47.19,47.36,47.13,47.35,66800.0,34.5017,34.626,34.4578,34.6187,66800.0
2009-05-06 15:10:00,47.34,47.35,47.12,47.15,85100.0,34.6114,34.6187,34.4505,34.4725,85100.0
2009-05-06 15:15:00,47.14,47.19,47.04,47.04,79800.0,34.4652,34.5017,34.392,34.392,79800.0
2009-05-06 15:20:00,47.04,47.14,46.82,46.83,101500.0,34.392,34.4652,34.2312,34.2385,101500.0
2009-05-06 15:25:00,46.87,47.01,46.75,46.99,121700.0,34.2678,34.3701,34.18,34.3555,121700.0
2009-05-06 15:30:00,47.01,47.06,46.84,46.91,118600.0,34.3701,34.4067,34.2458,34.297,118600.0
2009-05-06 15:35:00,46.92,46.99,46.6,46.67,117700.0,34.3043,34.3555,34.0703,34.1215,117700.0
2009-05-06 15:40:00,46.67,46.85,46.66,46.79,146300.0,34.1215,34.2531,34.1142,34.2093,146300.0
2009-05-06 15:45:00,46.78,46.86,46.71,46.84,130700.0,34.2019,34.2604,34.1508,34.2458,130700.0
2009-05-06 15:50:00,46.84,46.92,46.64,46.72,168000.0,34.2458,34.3043,34.0996,34.1581,168000.0
2009-05-06 15:55:00,46.72,47.04,46.69,47.0,184100.0,34.1581,34.392,34.1361,34.3628,184100.0
2009-05-07 09:30:00,47.71,47.98,47.56,47.93,134800.0,34.8819,35.0793,34.7722,35.0427,134800.0
2009-05-07 09:35:00,47.95,47.97,47.57,47.63,117200.0,35.0574,35.072,34.7795,34.8234,117200.0
2009-05-07 09:40:00,47.65,47.92,47.63,47.66,108900.0,34.838,35.0354,34.8234,34.8453,108900.0
2009-05-07 09:45:00,47.67,47.79,47.13,47.15,115100.0,34.8526,34.9404,34.4578,34.4725,115100.0
2009-05-07 09:50:00,47.12,47.27,47.06,47.14,76900.0,34.4505,34.5602,34.4067,34.4652,76900.0
2009-05-07 09:55:00,47.13,47.45,46.96,46.99,70900.0,34.4578,34.6918,34.3336,34.3555,70900.0
2009-05-07 10:00:00,46.99,47.21,46.78,46.8,91200.0,34.3555,34.5163,34.2019,34.2166,91200.0
2009-05-07 10:05:00,46.8,46.8,46.49,46.6,149000.0,34.2166,34.2166,33.9899,34.0703,149000.0
2009-05-07 10:10:00,46.58,46.66,46.53,46.57,81600.0,34.0557,34.1142,34.0192,34.0484,81600.0
2009-05-07 10:15:00,46.61,46.61,46.36,46.46,90300.0,34.0777,34.0777,33.8949,33.968,90300.0
2009-05-07 10:20:00,46.46,46.47,45.96,45.96,140900.0,33.968,33.9753,33.6024,33.6024,140900.0
2009-05-07 10:25:00,45.96,45.98,45.7,45.79,141700.0,33.6024,33.6171,33.4123,33.4781,141700.0
2009-05-07 10:30:00,45.77,45.77,45.37,45.44,130800.0,33.4635,33.4635,33.1711,33.2222,130800.0
2009-05-07 10:35:00,45.43,45.74,45.27,45.74,95400.0,33.2149,33.4416,33.098,33.4416,95400.0
2009-05-07 10:40:00,45.74,45.79,45.48,45.54,89400.0,33.4416,33.4781,33.2515,33.2954,89400.0
2009-05-07 10:45:00,45.53,45.71,45.51,45.69,39600.0,33.288,33.4196,33.2734,33.405,39600.0
2009-05-07 10:50:00,45.7,45.7,45.48,45.57,213400.0,33.4123,33.4123,33.2515,33.3173,213400.0
2009-05-07 10:55:00,45.58,45.71,45.51,45.69,277500.0,33.3246,33.4196,33.2734,33.405,277500.0
2009-05-07 11:00:00,45.69,45.69,45.31,45.32,101800.0,33.405,33.405,33.1272,33.1345,101800.0
2009-05-07 11:05:00,45.32,45.33,45.03,45.1,90700.0,33.1345,33.1418,32.9225,32.9737,90700.0
2009-05-07 11:10:00,45.09,45.1,44.7,44.7,136800.0,32.9664,32.9737,32.6812,32.6812,136800.0
2009-05-07 11:15:00,44.72,44.75,44.45,44.47,295400.0,32.6958,32.7178,32.4984,32.5131,295400.0
2009-05-07 11:20:00,44.47,44.48,44.2,44.2,178600.0,32.5131,32.5204,32.3157,32.3157,178600.0
2009-05-07 11:25:00,44.21,44.53,44.11,44.52,197000.0,32.323,32.5569,32.2498,32.5496,197000.0
2009-05-07 11:30:00,44.51,44.51,44.25,44.26,85700.0,32.5423,32.5423,32.3522,32.3595,85700.0
2009-05-07 11:35:00,44.25,44.48,44.25,44.28,66600.0,32.3522,32.5204,32.3522,32.3741,66600.0
2009-05-07 11:40:00,44.3,44.42,44.28,44.36,94800.0,32.3888,32.4765,32.3741,32.4326,94800.0
2009-05-07 11:45:00,44.42,44.42,44.21,44.29,76900.0,32.4765,32.4765,32.323,32.3815,76900.0
2009-05-07 11:50:00,44.26,44.59,44.23,44.52,115200.0,32.3595,32.6008,32.3376,32.5496,115200.0
2009-05-07 11:55:00,44.54,44.55,44.22,44.36,105300.0,32.5642,32.5715,32.3303,32.4326,105300.0
2009-05-07 12:00:00,44.33,44.38,44.28,44.32,35200.0,32.4107,32.4473,32.3741,32.4034,35200.0
2009-05-07 12:05:00,44.32,44.32,44.16,44.27,26300.0,32.4034,32.4034,32.2864,32.3668,26300.0
2009-05-07 12:10:00,44.27,44.32,44.24,44.31,29700.0,32.3668,32.4034,32.3449,32.3961,29700.0
2009-05-07 12:15:00,44.31,44.37,44.29,44.37,24700.0,32.3961,32.4399,32.3815,32.4399,24700.0
2009-05-07 12:20:00,44.37,44.41,44.3,44.37,20300.0,32.4399,32.4692,32.3888,32.4399,20300.0
2009-05-07 12:25:00,44.38,44.39,44.2,44.31,31000.0,32.4473,32.4546,32.3157,32.3961,31000.0
2009-05-07 12:30:00,44.35,44.4,44.28,44.4,28300.0,32.4253,32.4619,32.3741,32.4619,28300.0
2009-05-07 12:35:00,44.39,44.49,44.33,44.42,35300.0,32.4546,32.5277,32.4107,32.4765,35300.0
2009-05-07 12:40:00,44.42,44.71,44.4,44.69,54400.0,32.4765,32.6885,32.4619,32.6739,54400.0
2009-05-07 12:45:00,44.71,44.74,44.52,44.57,43600.0,32.6885,32.7105,32.5496,32.5862,43600.0
2009-05-07 12:50:00,44.57,44.57,44.4,44.46,29200.0,32.5862,32.5862,32.4619,32.5057,29200.0
2009-05-07 12:55:00,44.48,44.5,44.44,44.48,17600.0,32.5204,32.535,32.4911,32.5204,17600.0
2009-05-07 13:00:00,44.48,44.52,44.26,44.34,83500.0,32.5204,32.5496,32.3595,32.418,83500.0
2009-05-07 13:05:00,44.33,44.35,44.16,44.27,59200.0,32.4107,32.4253,32.2864,32.3668,59200.0
2009-05-07 13:10:00,44.28,44.44,44.28,44.38,36500.0,32.3741,32.4911,32.3741,32.4473,36500.0
2009-05-07 13:15:00,44.36,44.37,44.26,44.32,37800.0,32.4326,32.4399,32.3595,32.4034,37800.0
2009-05-07 13:20:00,44.33,44.41,44.28,44.31,46700.0,32.4107,32.4692,32.3741,32.3961,46700.0
2009-05-07 13:25:00,44.29,44.37,44.28,44.35,54300.0,32.3815,32.4399,32.3741,32.4253,54300.0
2009-05-07 13:30:00,44.35,44.38,44.15,44.2,78100.0,32.4253,32.4473,32.2791,32.3157,78100.0
2009-05-07 13:35:00,44.19,44.2,44.01,44.02,77700.0,32.3083,32.3157,32.1767,32.184,77700.0
2009-05-07 13:40:00,44.01,44.03,43.86,43.9,104000.0,32.1767,32.1914,32.0671,32.0963,104000.0
2009-05-07 13:45:00,43.9,43.92,43.85,43.89,43700.0,32.0963,32.1109,32.0598,32.089,43700.0
2009-05-07 13:50:00,43.87,43.91,43.75,43.91,68100.0,32.0744,32.1036,31.9866,32.1036,68100.0
2009-05-07 13:55:00,43.92,43.92,43.7,43.83,103000.0,32.1109,32.1109,31.9501,32.0451,103000.0
2009-05-07 14:00:00,43.84,43.88,43.8,43.87,98300.0,32.0524,32.0817,32.0232,32.0744,98300.0
2009-05-07 14:05:00,43.88,44.07,43.88,44.02,90600.0,32.0817,32.2206,32.0817,32.184,90600.0
2009-05-07 14:10:00,44.03,44.06,43.67,43.67,93100.0,32.1914,32.2133,31.9282,31.9282,93100.0
2009-05-07 14:15:00,43.65,43.7,43.6,43.61,149200.0,31.9135,31.9501,31.877,31.8843,149200.0
2009-05-07 14:20:00,43.61,43.64,43.53,43.58,95200.0,31.8843,31.9062,31.8258,31.8624,95200.0
2009-05-07 14:25:00,43.57,43.72,43.5,43.69,140900.0,31.855,31.9647,31.8039,31.9428,140900.0
2009-05-07 14:30:00,43.69,43.73,43.5,43.5,97500.0,31.9428,31.972,31.8039,31.8039,97500.0
2009-05-07 14:35:00,43.49,43.59,43.42,43.56,86000.0,31.7966,31.8697,31.7454,31.8477,86000.0
2009-05-07 14:40:00,43.56,43.64,43.41,43.6,70100.0,31.8477,31.9062,31.7381,31.877,70100.0
2009-05-07 14:45:00,43.6,43.71,43.59,43.68,41400.0,31.877,31.9574,31.8697,31.9355,41400.0
2009-05-07 14:50:00,43.69,43.86,43.58,43.6,90300.0,31.9428,32.0671,31.8624,31.877,90300.0
2009-05-07 14:55:00,43.6,43.74,43.58,43.61,43300.0,31.877,31.9793,31.8624,31.8843,43300.0
2009-05-07 15:00:00,43.63,43.75,43.53,43.59,82900.0,31.8989,31.9866,31.8258,31.8697,82900.0
2009-05-07 15:05:00,43.6,43.6,43.38,43.43,80500.0,31.877,31.877,31.7161,31.7527,80500.0
2009-05-07 15:10:00,43.43,43.43,43.27,43.33,96100.0,31.7527,31.7527,31.6357,31.6796,96100.0
2009-05-07 15:15:00,43.33,43.47,43.3,43.45,87500.0,31.6796,31.7819,31.6576,31.7673,87500.0
2009-05-07 15:20:00,43.45,43.72,43.43,43.59,102900.0,31.7673,31.9647,31.7527,31.8697,102900.0
2009-05-07 15:25:00,43.58,43.7,43.51,43.56,90600.0,31.8624,31.9501,31.8112,31.8477,90600.0
2009-05-07 15:30:00,43.55,43.57,43.28,43.29,176100.0,31.8404,31.855,31.643,31.6503,176100.0
2009-05-07 15:35:00,43.28,43.48,43.27,43.47,108400.0,31.643,31.7892,31.6357,31.7819,108400.0
2009-05-07 15:40:00,43.47,43.67,43.4,43.67,138200.0,31.7819,31.9282,31.7308,31.9282,138200.0
2009-05-07 15:45:00,43.67,43.84,43.66,43.84,102200.0,31.9282,32.0524,31.9208,32.0524,102200.0
2009-05-07 15:50:00,43.84,43.93,43.65,43.93,153500.0,32.0524,32.1182,31.9135,32.1182,153500.0
2009-05-07 15:55:00,43.94,43.99,43.69,43.75,200700.0,32.1256,32.1621,31.9428,31.9866,200700.0
2009-05-08 09:30:00,44.12,44.92,44.12,44.71,198800.0,32.2572,32.8421,32.2572,32.6885,198800.0
2009-05-08 09:35:00,44.78,45.09,44.6,45.09,129100.0,32.7397,32.9664,32.6081,32.9664,129100.0
2009-05-08 09:40:00,45.1,45.31,45.04,45.3,107300.0,32.9737,33.1272,32.9298,33.1199,107300.0
2009-05-08 09:45:00,45.29,45.77,45.29,45.64,125300.0,33.1126,33.4635,33.1126,33.3685,125300.0
2009-05-08 09:50:00,45.62,45.74,45.46,45.6,68800.0,33.3538,33.4416,33.2369,33.3392,68800.0
2009-05-08 09:55:00,45.58,45.75,45.26,45.32,97400.0,33.3246,33.4489,33.0906,33.1345,97400.0
2009-05-08 10:00:00,45.32,45.42,44.88,44.96,132000.0,33.1345,33.2076,32.8128,32.8713,132000.0
2009-05-08 10:05:00,44.98,45.09,44.77,44.95,79600.0,32.8859,32.9664,32.7324,32.864,79600.0
2009-05-08 10:10:00,44.95,45.0,44.78,44.91,87400.0,32.864,32.9005,32.7397,32.8347,87400.0
2009-05-08 10:15:00,44.9,44.91,44.41,44.58,106400.0,32.8274,32.8347,32.4692,32.5935,106400.0
2009-05-08 10:20:00,44.58,44.61,44.43,44.49,44600.0,32.5935,32.6154,32.4838,32.5277,44600.0
2009-05-08 10:25:00,44.49,44.5,44.22,44.38,63700.0,32.5277,32.535,32.3303,32.4473,63700.0
2009-05-08 10:30:00,44.38,44.43,44.27,44.39,98300.0,32.4473,32.4838,32.3668,32.4546,98300.0
2009-05-08 10:35:00,44.42,44.43,44.23,44.42,102400.0,32.4765,32.4838,32.3376,32.4765,102400.0
2009-05-08 10:40:00,44.43,44.47,44.32,44.37,42800.0,32.4838,32.5131,32.4034,32.4399,42800.0
2009-05-08 10:45:00,44.37,44.52,44.35,44.47,36900.0,32.4399,32.5496,32.4253,32.5131,36900.0
2009-05-08 10:50:00,44.48,44.6,44.26,44.47,81100.0,32.5204,32.6081,32.3595,32.5131,81100.0
2009-05-08 10:55:00,44.47,44.6,44.46,44.53,32000.0,32.5131,32.6081,32.5057,32.5569,32000.0
2009-05-08 11:00:00,44.54,44.79,44.54,44.76,92200.0,32.5642,32.747,32.5642,32.7251,92200.0
2009-05-08 11:05:00,44.76,44.93,44.72,44.92,39900.0,32.7251,32.8494,32.6958,32.8421,39900.0
2009-05-08 11:10:00,44.92,45.0,44.72,44.84,48200.0,32.8421,32.9005,32.6958,32.7836,48200.0
2009-05-08 11:15:00,44.85,45.13,44.79,45.09,42200.0,32.7909,32.9956,32.747,32.9664,42200.0
2009-05-08 11:20:00,45.1,45.16,44.95,45.12,129700.0,32.9737,33.0175,32.864,32.9883,129700.0
2009-05-08 11:25:00,45.1,45.36,45.09,45.36,110900.0,32.9737,33.1638,32.9664,33.1638,110900.0
2009-05-08 11:30:00,45.36,45.36,45.23,45.29,82300.0,33.1638,33.1638,33.0687,33.1126,82300.0
2009-05-08 11:35:00,45.28,45.35,45.24,45.27,55500.0,33.1053,33.1564,33.076,33.098,55500.0
2009-05-08 11:40:00,45.29,45.35,45.19,45.27,209700.0,33.1126,33.1564,33.0395,33.098,209700.0
2009-05-08 11:45:00,45.28,45.28,45.12,45.12,176900.0,33.1053,33.1053,32.9883,32.9883,176900.0
2009-05-08 11:50:00,45.12,45.23,45.07,45.07,34800.0,32.9883,33.0687,32.9517,32.9517,34800.0
2009-05-08 11:55:00,45.07,45.15,45.05,45.15,44700.0,32.9517,33.0102,32.9371,33.0102,44700.0
2009-05-08 12:00:00,45.17,45.38,45.15,45.3,78400.0,33.0248,33.1784,33.0102,33.1199,78400.0
2009-05-08 12:05:00,45.29,45.41,45.26,45.3,64200.0,33.1126,33.2003,33.0906,33.1199,64200.0
2009-05-08 12:10:00,45.29,45.56,45.28,45.49,76700.0,33.1126,33.31,33.1053,33.2588,76700.0
2009-05-08 12:15:00,45.5,45.53,45.34,45.47,77400.0,33.2661,33.288,33.1491,33.2442,77400.0
2009-05-08 12:20:00,45.48,45.5,45.3,45.33,93200.0,33.2515,33.2661,33.1199,33.1418,93200.0
2009-05-08 12:25:00,45.33,45.33,45.12,45.15,41500.0,33.1418,33.1418,32.9883,33.0102,41500.0
2009-05-08 12:30:00,45.16,45.2,45.06,45.08,36000.0,33.0175,33.0468,32.9444,32.959,36000.0
2009-05-08 12:35:00,45.1,45.31,45.09,45.28,31400.0,32.9737,33.1272,32.9664,33.1053,31400.0
2009-05-08 12:40:00,45.3,45.41,45.28,45.33,22500.0,33.1199,33.2003,33.1053,33.1418,22500.0
2009-05-08 12:45:00,45.37,45.37,44.94,44.94,42000.0,33.1711,33.1711,32.8567,32.8567,42000.0
2009-05-08 12:50:00,44.93,45.03,44.9,44.99,26600.0,32.8494,32.9225,32.8274,32.8932,26600.0
2009-05-08 12:55:00,44.97,45.44,44.97,45.4,39600.0,32.8786,33.2222,32.8786,33.193,39600.0
2009-05-08 13:00:00,45.4,45.45,45.33,45.4,18200.0,33.193,33.2296,33.1418,33.193,18200.0
2009-05-08 13:05:00,45.43,45.43,45.23,45.32,30800.0,33.2149,33.2149,33.0687,33.1345,30800.0
2009-05-08 13:10:00,45.34,45.36,45.2,45.27,31100.0,33.1491,33.1638,33.0468,33.098,31100.0
2009-05-08 13:15:00,45.28,45.31,45.15,45.28,37200.0,33.1053,33.1272,33.0102,33.1053,37200.0
2009-05-08 13:20:00,45.29,45.37,45.23,45.27,48800.0,33.1126,33.1711,33.0687,33.098,48800.0
2009-05-08 13:25:00,45.27,45.3,45.1,45.1,49400.0,33.098,33.1199,32.9737,32.9737,49400.0
2009-05-08 13:30:00,45.12,45.14,44.96,45.01,42000.0,32.9883,33.0029,32.8713,32.9079,42000.0
2009-05-08 13:35:00,45.01,45.1,45.0,45.04,27800.0,32.9079,32.9737,32.9005,32.9298,27800.0
2009-05-08 13:40:00,45.04,45.06,44.95,44.98,32300.0,32.9298,32.9444,32.864,32.8859,32300.0
2009-05-08 13:45:00,44.98,45.0,44.74,44.79,112500.0,32.8859,32.9005,32.7105,32.747,112500.0
2009-05-08 13:50:00,44.78,44.79,44.61,44.76,48700.0,32.7397,32.747,32.6154,32.7251,48700.0
2009-05-08 13:55:00,44.76,44.81,44.57,44.63,39900.0,32.7251,32.7616,32.5862,32.63,39900.0
2009-05-08 14:00:00,44.64,44.75,44.64,44.7,76200.0,32.6373,32.7178,32.6373,32.6812,76200.0
2009-05-08 14:05:00,44.7,44.81,44.67,44.68,53000.0,32.6812,32.7616,32.6593,32.6666,53000.0
2009-05-08 14:10:00,44.68,44.86,44.64,44.83,61300.0,32.6666,32.7982,32.6373,32.7763,61300.0
2009-05-08 14:15:00,44.83,44.92,44.82,44.9,78900.0,32.7763,32.8421,32.7689,32.8274,78900.0
2009-05-08 14:20:00,44.9,44.92,44.8,44.85,67700.0,32.8274,32.8421,32.7543,32.7909,67700.0
2009-05-08 14:25:00,44.87,44.88,44.76,44.8,53800.0,32.8055,32.8128,32.7251,32.7543,53800.0
2009-05-08 14:30:00,44.8,44.92,44.8,44.91,56200.0,32.7543,32.8421,32.7543,32.8347,56200.0
2009-05-08 14:35:00,44.92,44.96,44.89,44.93,50000.0,32.8421,32.8713,32.8201,32.8494,50000.0
2009-05-08 14:40:00,44.93,44.95,44.75,44.8,69600.0,32.8494,32.864,32.7178,32.7543,69600.0
2009-05-08 14:45:00,44.82,44.95,44.79,44.91,74100.0,32.7689,32.864,32.747,32.8347,74100.0
2009-05-08 14:50:00,44.92,44.95,44.78,44.84,65000.0,32.8421,32.864,32.7397,32.7836,65000.0
2009-05-08 14:55:00,44.83,44.88,44.69,44.73,53000.0,32.7763,32.8128,32.6739,32.7031,53000.0
2009-05-08 15:00:00,44.75,44.89,44.75,44.83,70700.0,32.7178,32.8201,32.7178,32.7763,70700.0
2009-05-08 15:05:00,44.83,44.84,44.58,44.8,151600.0,32.7763,32.7836,32.5935,32.7543,151600.0
2009-05-08 15:10:00,44.8,44.82,44.56,44.59,72000.0,32.7543,32.7689,32.5789,32.6008,72000.0
2009-05-08 15:15:00,44.57,44.65,44.39,44.65,79200.0,32.5862,32.6447,32.4546,32.6447,79200.0
2009-05-08 15:20:00,44.65,44.88,44.65,44.84,61400.0,32.6447,32.8128,32.6447,32.7836,61400.0
2009-05-08 15:25:00,44.84,44.94,44.76,44.78,42700.0,32.7836,32.8567,32.7251,32.7397,42700.0
2009-05-08 15:30:00,44.79,44.9,44.71,44.78,57200.0,32.747,32.8274,32.6885,32.7397,57200.0
2009-05-08 15:35:00,44.77,44.8,44.58,44.58,52600.0,32.7324,32.7543,32.5935,32.5935,52600.0
2009-05-08 15:40:00,44.59,44.81,44.58,44.78,115200.0,32.6008,32.7616,32.5935,32.7397,115200.0
2009-05-08 15:45:00,44.78,44.84,44.66,44.68,90700.0,32.7397,32.7836,32.652,32.6666,90700.0
2009-05-08 15:50:00,44.68,44.74,44.58,44.65,130100.0,32.6666,32.7105,32.5935,32.6447,130100.0
2009-05-08 15:55:00,44.65,44.91,44.64,44.91,196900.0,32.6447,32.8347,32.6373,32.8347,196900.0
2009-05-11 09:30:00,44.24,44.3,43.76,44.29,81700.0,32.3449,32.3888,31.994,32.3815,81700.0
2009-05-11 09:35:00,44.28,44.38,44.1,44.3,131500.0,32.3741,32.4473,32.2425,32.3888,131500.0
2009-05-11 09:40:00,44.27,44.4,43.64,43.67,91600.0,32.3668,32.4619,31.9062,31.9282,91600.0
2009-05-11 09:45:00,43.66,43.68,43.39,43.64,108600.0,31.9208,31.9355,31.7234,31.9062,108600.0
2009-05-11 09:50:00,43.65,43.82,43.59,43.79,73600.0,31.9135,32.0378,31.8697,32.0159,73600.0
2009-05-11 09:55:00,43.78,43.95,43.75,43.78,63600.0,32.0086,32.1329,31.9866,32.0086,63600.0
2009-05-11 10:00:00,43.78,43.95,43.68,43.86,58500.0,32.0086,32.1329,31.9355,32.0671,58500.0
2009-05-11 10:05:00,43.86,43.99,43.76,43.78,54500.0,32.0671,32.1621,31.994,32.0086,54500.0
2009-05-11 10:10:00,43.79,43.93,43.71,43.91,65400.0,32.0159,32.1182,31.9574,32.1036,65400.0
2009-05-11 10:15:00,43.91,44.03,43.67,44.03,53400.0,32.1036,32.1914,31.9282,32.1914,53400.0
2009-05-11 10:20:00,44.0,44.29,43.85,43.85,63300.0,32.1694,32.3815,32.0598,32.0598,63300.0
2009-05-11 10:25:00,43.87,44.18,43.83,43.84,47300.0,32.0744,32.301,32.0451,32.0524,47300.0
2009-05-11 10:30:00,43.84,43.89,43.79,43.85,32400.0,32.0524,32.089,32.0159,32.0598,32400.0
2009-05-11 10:35:00,43.88,44.25,43.88,44.1,48100.0,32.0817,32.3522,32.0817,32.2425,48100.0
2009-05-11 10:40:00,44.1,44.26,44.1,44.22,54900.0,32.2425,32.3595,32.2425,32.3303,54900.0
2009-05-11 10:45:00,44.23,44.46,44.16,44.39,73900.0,32.3376,32.5057,32.2864,32.4546,73900.0
2009-05-11 10:50:00,44.38,44.47,44.36,44.39,59700.0,32.4473,32.5131,32.4326,32.4546,59700.0
2009-05-11 10:55:00,44.39,44.44,44.31,44.4,74900.0,32.4546,32.4911,32.3961,32.4619,74900.0
2009-05-11 11:00:00,44.38,44.45,44.29,44.32,55000.0,32.4473,32.4984,32.3815,32.4034,55000.0
2009-05-11 11:05:00,44.33,44.35,44.17,44.22,26900.0,32.4107,32.4253,32.2937,32.3303,26900.0
2009-05-11 11:10:00,44.22,44.28,44.2,44.24,17300.0,32.3303,32.3741,32.3157,32.3449,17300.0
2009-05-11 11:15:00,44.27,44.48,44.27,44.36,31800.0,32.3668,32.5204,32.3668,32.4326,31800.0
2009-05-11 11:20:00,44.36,44.4,44.26,44.38,34100.0,32.4326,32.4619,32.3595,32.4473,34100.0
2009-05-11 11:25:00,44.37,44.37,44.25,44.3,31700.0,32.4399,32.4399,32.3522,32.3888,31700.0
2009-05-11 11:30:00,44.31,44.36,44.15,44.22,48300.0,32.3961,32.4326,32.2791,32.3303,48300.0
2009-05-11 11:35:00,44.22,44.29,44.09,44.11,24100.0,32.3303,32.3815,32.2352,32.2498,24100.0
2009-05-11 11:40:00,44.12,44.15,44.03,44.08,22300.0,32.2572,32.2791,32.1914,32.2279,22300.0
2009-05-11 11:45:00,44.09,44.19,44.06,44.16,35500.0,32.2352,32.3083,32.2133,32.2864,35500.0
2009-05-11 11:50:00,44.16,44.16,44.05,44.09,15600.0,32.2864,32.2864,32.206,32.2352,15600.0
2009-05-11 11:55:00,44.13,44.19,44.05,44.07,19800.0,32.2645,32.3083,32.206,32.2206,19800.0
2009-05-11 12:00:00,44.07,44.07,43.88,43.99,22500.0,32.2206,32.2206,32.0817,32.1621,22500.0
2009-05-11 12:05:00,43.97,44.1,43.97,44.01,17400.0,32.1475,32.2425,32.1475,32.1767,17400.0
2009-05-11 12:10:00,44.01,44.07,43.96,44.02,36200.0,32.1767,32.2206,32.1402,32.184,36200.0
2009-05-11 12:15:00,44.02,44.15,44.0,44.09,28100.0,32.184,32.2791,32.1694,32.2352,28100.0
2009-05-11 12:20:00,44.08,44.13,44.03,44.11,51300.0,32.2279,32.2645,32.1914,32.2498,51300.0
2009-05-11 12:25:00,44.11,44.25,44.11,44.15,18100.0,32.2498,32.3522,32.2498,32.2791,18100.0
2009-05-11 12:30:00,44.14,44.2,44.04,44.05,18400.0,32.2718,32.3157,32.1987,32.206,18400.0
2009-05-11 12:35:00,44.07,44.3,44.07,44.25,36700.0,32.2206,32.3888,32.2206,32.3522,36700.0
2009-05-11 12:40:00,44.26,44.33,44.19,44.26,40900.0,32.3595,32.4107,32.3083,32.3595,40900.0
2009-05-11 12:45:00,44.27,44.3,44.06,44.06,36900.0,32.3668,32.3888,32.2133,32.2133,36900.0
2009-05-11 12:50:00,44.07,44.07,43.93,43.97,124900.0,32.2206,32.2206,32.1182,32.1475,124900.0
2009-05-11 12:55:00,43.97,43.99,43.89,43.94,37100.0,32.1475,32.1621,32.089,32.1256,37100.0
2009-05-11 13:00:00,43.94,43.94,43.74,43.75,36200.0,32.1256,32.1256,31.9793,31.9866,36200.0
2009-05-11 13:05:00,43.75,43.82,43.71,43.8,25800.0,31.9866,32.0378,31.9574,32.0232,25800.0
2009-05-11 13:10:00,43.82,44.07,43.8,43.99,39800.0,32.0378,32.2206,32.0232,32.1621,39800.0
2009-05-11 13:15:00,44.0,44.06,43.98,44.03,9600.0,32.1694,32.2133,32.1548,32.1914,9600.0
2009-05-11 13:20:00,44.02,44.23,44.01,44.2,40800.0,32.184,32.3376,32.1767,32.3157,40800.0
2009-05-11 13:25:00,44.21,44.3,44.15,44.24,39400.0,32.323,32.3888,32.2791,32.3449,39400.0
2009-05-11 13:30:00,44.24,44.24,44.14,44.19,58100.0,32.3449,32.3449,32.2718,32.3083,58100.0
2009-05-11 13:35:00,44.19,44.58,44.15,44.5,151400.0,32.3083,32.5935,32.2791,32.535,151400.0
2009-05-11 13:40:00,44.52,44.52,44.38,44.41,34300.0,32.5496,32.5496,32.4473,32.4692,34300.0
2009-05-11 13:45:00,44.44,44.44,44.26,44.35,26200.0,32.4911,32.4911,32.3595,32.4253,26200.0
2009-05-11 13:50:00,44.34,44.39,44.29,44.38,17100.0,32.418,32.4546,32.3815,32.4473,17100.0
2009-05-11 13:55:00,44.4,44.42,44.24,44.28,31500.0,32.4619,32.4765,32.3449,32.3741,31500.0
2009-05-11 14:00:00,44.3,44.3,44.03,44.14,57200.0,32.3888,32.3888,32.1914,32.2718,57200.0
2009-05-11 14:05:00,44.12,44.14,44.02,44.08,25400.0,32.2572,32.2718,32.184,32.2279,25400.0
2009-05-11 14:10:00,44.08,44.13,43.95,43.99,35600.0,32.2279,32.2645,32.1329,32.1621,35600.0
2009-05-11 14:15:00,44.0,44.02,43.89,43.96,45400.0,32.1694,32.184,32.089,32.1402,45400.0
2009-05-11 14:20:00,43.96,44.01,43.89,43.97,26400.0,32.1402,32.1767,32.089,32.1475,26400.0
2009-05-11 14:25:00,43.95,44.05,43.89,44.04,26200.0,32.1329,32.206,32.089,32.1987,26200.0
2009-05-11 14:30:00,44.07,44.21,43.99,44.16,38300.0,32.2206,32.323,32.1621,32.2864,38300.0
2009-05-11 14:35:00,44.14,44.23,43.99,44.02,56100.0,32.2718,32.3376,32.1621,32.184,56100.0
2009-05-11 14:40:00,44.04,44.14,43.96,44.14,47000.0,32.1987,32.2718,32.1402,32.2718,47000.0
2009-05-11 14:45:00,44.14,44.24,44.08,44.23,25500.0,32.2718,32.3449,32.2279,32.3376,25500.0
2009-05-11 14:50:00,44.22,44.34,44.18,44.18,31300.0,32.3303,32.418,32.301,32.301,31300.0
2009-05-11 14:55:00,44.16,44.18,44.08,44.12,29700.0,32.2864,32.301,32.2279,32.2572,29700.0
2009-05-11 15:00:00,44.14,44.16,43.96,43.96,32900.0,32.2718,32.2864,32.1402,32.1402,32900.0
2009-05-11 15:05:00,43.99,44.12,43.96,44.12,44100.0,32.1621,32.2572,32.1402,32.2572,44100.0
2009-05-11 15:10:00,44.09,44.23,44.02,44.08,47900.0,32.2352,32.3376,32.184,32.2279,47900.0
2009-05-11 15:15:00,44.09,44.26,44.01,44.07,48500.0,32.2352,32.3595,32.1767,32.2206,48500.0
2009-05-11 15:20:00,44.08,44.12,43.83,43.9,60400.0,32.2279,32.2572,32.0451,32.0963,60400.0
2009-05-11 15:25:00,43.91,44.07,43.9,44.05,37900.0,32.1036,32.2206,32.0963,32.206,37900.0
2009-05-11 15:30:00,44.03,44.03,43.74,43.77,68100.0,32.1914,32.1914,31.9793,32.0013,68100.0
2009-05-11 15:35:00,43.76,43.86,43.76,43.83,49400.0,31.994,32.0671,31.994,32.0451,49400.0
2009-05-11 15:40:00,43.82,43.85,43.72,43.75,107700.0,32.0378,32.0598,31.9647,31.9866,107700.0
2009-05-11 15:45:00,43.75,43.88,43.74,43.79,119200.0,31.9866,32.0817,31.9793,32.0159,119200.0
2009-05-11 15:50:00,43.81,44.02,43.77,43.99,110800.0,32.0305,32.184,32.0013,32.1621,110800.0
2009-05-11 15:55:00,43.97,43.99,43.69,43.81,225300.0,32.1475,32.1621,31.9428,32.0305,225300.0
2009-05-12 09:30:00,44.28,44.84,44.28,44.51,130800.0,32.3741,32.7836,32.3741,32.5423,130800.0
2009-05-12 09:35:00,44.56,44.7,44.09,44.09,82900.0,32.5789,32.6812,32.2352,32.2352,82900.0
2009-05-12 09:40:00,44.06,44.06,43.88,44.0,50000.0,32.2133,32.2133,32.0817,32.1694,50000.0
2009-05-12 09:45:00,43.96,43.99,43.58,43.66,94100.0,32.1402,32.1621,31.8624,31.9208,94100.0
2009-05-12 09:50:00,43.66,43.95,43.55,43.93,78700.0,31.9208,32.1329,31.8404,32.1182,78700.0
2009-05-12 09:55:00,43.93,44.38,43.93,44.31,120300.0,32.1182,32.4473,32.1182,32.3961,120300.0
2009-05-12 10:00:00,44.3,44.41,44.12,44.21,49500.0,32.3888,32.4692,32.2572,32.323,49500.0
2009-05-12 10:05:00,44.18,44.22,44.0,44.12,45400.0,32.301,32.3303,32.1694,32.2572,45400.0
2009-05-12 10:10:00,44.11,44.14,43.55,43.56,58200.0,32.2498,32.2718,31.8404,31.8477,58200.0
2009-05-12 10:15:00,43.57,43.58,43.3,43.35,77700.0,31.855,31.8624,31.6576,31.6942,77700.0
2009-05-12 10:20:00,43.35,43.8,43.31,43.75,67100.0,31.6942,32.0232,31.665,31.9866,67100.0
2009-05-12 10:25:00,43.76,43.85,43.58,43.83,40900.0,31.994,32.0598,31.8624,32.0451,40900.0
2009-05-12 10:30:00,43.82,43.83,43.5,43.54,42900.0,32.0378,32.0451,31.8039,31.8331,42900.0
2009-05-12 10:35:00,43.52,43.54,43.3,43.46,42900.0,31.8185,31.8331,31.6576,31.7746,42900.0
2009-05-12 10:40:00,43.45,43.45,43.05,43.08,165800.0,31.7673,31.7673,31.4749,31.4968,165800.0
2009-05-12 10:45:00,43.09,43.18,43.07,43.12,97800.0,31.5041,31.5699,31.4895,31.526,97800.0
2009-05-12 10:50:00,43.11,43.11,42.92,42.97,110000.0,31.5187,31.5187,31.3798,31.4164,110000.0
2009-05-12 10:55:00,43.0,43.05,42.84,43.05,97300.0,31.4383,31.4749,31.3213,31.4749,97300.0
2009-05-12 11:00:00,43.06,43.19,42.94,43.16,120500.0,31.4822,31.5772,31.3944,31.5553,120500.0
2009-05-12 11:05:00,43.17,43.21,43.1,43.17,88800.0,31.5626,31.5918,31.5114,31.5626,88800.0
2009-05-12 11:10:00,43.17,43.39,43.17,43.35,78500.0,31.5626,31.7234,31.5626,31.6942,78500.0
2009-05-12 11:15:00,43.38,43.5,43.32,43.36,79300.0,31.7161,31.8039,31.6723,31.7015,79300.0
2009-05-12 11:20:00,43.35,43.58,43.29,43.58,177100.0,31.6942,31.8624,31.6503,31.8624,177100.0
2009-05-12 11:25:00,43.58,43.59,43.44,43.56,85600.0,31.8624,31.8697,31.76,31.8477,85600.0
2009-05-12 11:30:00,43.55,43.64,43.49,43.54,56800.0,31.8404,31.9062,31.7966,31.8331,56800.0
2009-05-12 11:35:00,43.55,43.77,43.55,43.62,70500.0,31.8404,32.0013,31.8404,31.8916,70500.0
2009-05-12 11:40:00,43.61,43.63,43.39,43.46,20900.0,31.8843,31.8989,31.7234,31.7746,20900.0
2009-05-12 11:45:00,43.45,43.47,43.21,43.24,26000.0,31.7673,31.7819,31.5918,31.6138,26000.0
2009-05-12 11:50:00,43.19,43.38,43.18,43.36,45200.0,31.5772,31.7161,31.5699,31.7015,45200.0
2009-05-12 11:55:00,43.35,43.46,43.32,43.4,84600.0,31.6942,31.7746,31.6723,31.7308,84600.0
2009-05-12 12:00:00,43.39,43.44,43.34,43.4,29300.0,31.7234,31.76,31.6869,31.7308,29300.0
2009-05-12 12:05:00,43.4,43.41,43.15,43.24,29200.0,31.7308,31.7381,31.548,31.6138,29200.0
2009-05-12 12:10:00,43.24,43.28,43.1,43.16,34100.0,31.6138,31.643,31.5114,31.5553,34100.0
2009-05-12 12:15:00,43.18,43.26,43.12,43.16,36200.0,31.5699,31.6284,31.526,31.5553,36200.0
2009-05-12 12:20:00,43.18,43.21,43.02,43.06,53400.0,31.5699,31.5918,31.4529,31.4822,53400.0
2009-05-12 12:25:00,43.08,43.14,43.02,43.06,36400.0,31.4968,31.5407,31.4529,31.4822,36400.0
2009-05-12 12:30:00,43.06,43.08,42.96,42.96,39900.0,31.4822,31.4968,31.4091,31.4091,39900.0
2009-05-12 12:35:00,42.95,42.97,42.86,42.9,34100.0,31.4017,31.4164,31.3359,31.3652,34100.0
2009-05-12 12:40:00,42.9,42.95,42.84,42.85,19100.0,31.3652,31.4017,31.3213,31.3286,19100.0
2009-05-12 12:45:00,42.84,42.86,42.77,42.8,46100.0,31.3213,31.3359,31.2701,31.2921,46100.0
2009-05-12 12:50:00,42.79,42.8,42.59,42.61,71300.0,31.2848,31.2921,31.1385,31.1532,71300.0
2009-05-12 12:55:00,42.61,42.63,42.58,42.61,33700.0,31.1532,31.1678,31.1312,31.1532,33700.0
2009-05-12 13:00:00,42.6,42.85,42.59,42.85,25200.0,31.1459,31.3286,31.1385,31.3286,25200.0
2009-05-12 13:05:00,42.87,42.91,42.77,42.8,24000.0,31.3433,31.3725,31.2701,31.2921,24000.0
2009-05-12 13:10:00,42.8,42.87,42.8,42.84,36500.0,31.2921,31.3433,31.2921,31.3213,36500.0
2009-05-12 13:15:00,42.83,42.94,42.83,42.9,9800.0,31.314,31.3944,31.314,31.3652,9800.0
2009-05-12 13:20:00,42.93,43.01,42.93,42.94,46900.0,31.3871,31.4456,31.3871,31.3944,46900.0
2009-05-12 13:25:00,42.95,42.96,42.85,42.87,29700.0,31.4017,31.4091,31.3286,31.3433,29700.0
2009-05-12 13:30:00,42.87,42.88,42.8,42.87,24600.0,31.3433,31.3506,31.2921,31.3433,24600.0
2009-05-12 13:35:00,42.88,43.03,42.88,42.99,56100.0,31.3506,31.4602,31.3506,31.431,56100.0
2009-05-12 13:40:00,43.01,43.02,42.88,42.9,30600.0,31.4456,31.4529,31.3506,31.3652,30600.0
2009-05-12 13:45:00,42.9,42.92,42.75,42.77,74300.0,31.3652,31.3798,31.2555,31.2701,74300.0
2009-05-12 13:50:00,42.8,42.91,42.74,42.82,45500.0,31.2921,31.3725,31.2482,31.3067,45500.0
2009-05-12 13:55:00,42.83,42.83,42.67,42.78,71600.0,31.314,31.314,31.197,31.2775,71600.0
2009-05-12 14:00:00,42.78,43.03,42.75,43.0,64500.0,31.2775,31.4602,31.2555,31.4383,64500.0
2009-05-12 14:05:00,43.0,43.06,42.96,42.98,60400.0,31.4383,31.4822,31.4091,31.4237,60400.0
2009-05-12 14:10:00,42.99,43.02,42.97,43.0,30600.0,31.431,31.4529,31.4164,31.4383,30600.0
2009-05-12 14:15:00,43.02,43.03,42.91,43.01,44700.0,31.4529,31.4602,31.3725,31.4456,44700.0
2009-05-12 14:20:00,43.01,43.15,43.01,43.08,73500.0,31.4456,31.548,31.4456,31.4968,73500.0
2009-05-12 14:25:00,43.07,43.16,42.91,42.92,44600.0,31.4895,31.5553,31.3725,31.3798,44600.0
2009-05-12 14:30:00,42.92,43.11,42.9,43.07,41400.0,31.3798,31.5187,31.3652,31.4895,41400.0
2009-05-12 14:35:00,43.08,43.25,43.02,43.2,60400.0,31.4968,31.6211,31.4529,31.5845,60400.0
2009-05-12 14:40:00,43.21,43.27,43.17,43.21,61700.0,31.5918,31.6357,31.5626,31.5918,61700.0
2009-05-12 14:45:00,43.21,43.28,43.17,43.25,45300.0,31.5918,31.643,31.5626,31.6211,45300.0
2009-05-12 14:50:00,43.26,43.45,43.24,43.38,63600.0,31.6284,31.7673,31.6138,31.7161,63600.0
2009-05-12 14:55:00,43.37,43.65,43.37,43.54,73800.0,31.7088,31.9135,31.7088,31.8331,73800.0
2009-05-12 15:00:00,43.51,43.82,43.51,43.7,166100.0,31.8112,32.0378,31.8112,31.9501,166100.0
2009-05-12 15:05:00,43.71,43.86,43.68,43.81,81600.0,31.9574,32.0671,31.9355,32.0305,81600.0
2009-05-12 15:10:00,43.8,43.86,43.54,43.7,70300.0,32.0232,32.0671,31.8331,31.9501,70300.0
2009-05-12 15:15:00,43.71,43.84,43.68,43.76,42500.0,31.9574,32.0524,31.9355,31.994,42500.0
2009-05-12 15:20:00,43.76,43.89,43.62,43.86,50500.0,31.994,32.089,31.8916,32.0671,50500.0
2009-05-12 15:25:00,43.85,44.15,43.85,44.06,105300.0,32.0598,32.2791,32.0598,32.2133,105300.0
2009-05-12 15:30:00,44.04,44.08,43.74,43.81,105400.0,32.1987,32.2279,31.9793,32.0305,105400.0
2009-05-12 15:35:00,43.82,44.03,43.79,43.85,67100.0,32.0378,32.1914,32.0159,32.0598,67100.0
2009-05-12 15:40:00,43.83,43.84,43.6,43.6,100100.0,32.0451,32.0524,31.877,31.877,100100.0
2009-05-12 15:45:00,43.6,43.72,43.57,43.64,131200.0,31.877,31.9647,31.855,31.9062,131200.0
2009-05-12 15:50:00,43.64,43.67,43.48,43.52,119400.0,31.9062,31.9282,31.7892,31.8185,119400.0
2009-05-12 15:55:00,43.52,43.69,43.44,43.62,162200.0,31.8185,31.9428,31.76,31.8916,162200.0
2009-05-13 09:30:00,42.83,43.07,42.61,42.72,131800.0,31.314,31.4895,31.1532,31.2336,131800.0
2009-05-13 09:35:00,42.72,42.73,42.05,42.06,154200.0,31.2336,31.2409,30.7437,30.751,154200.0
2009-05-13 09:40:00,42.06,42.36,41.88,42.18,164400.0,30.751,30.9704,30.6194,30.8388,164400.0
2009-05-13 09:45:00,42.2,42.2,42.0,42.06,126500.0,30.8534,30.8534,30.7072,30.751,126500.0
2009-05-13 09:50:00,42.06,42.13,41.87,41.97,108400.0,30.751,30.8022,30.6121,30.6852,108400.0
2009-05-13 09:55:00,41.98,42.02,41.78,41.8,99600.0,30.6926,30.7218,30.5463,30.561,99600.0
2009-05-13 10:00:00,41.81,41.81,41.5,41.54,131700.0,30.5683,30.5683,30.3416,30.3709,131700.0
2009-05-13 10:05:00,41.54,41.67,41.42,41.59,137800.0,30.3709,30.4659,30.2831,30.4074,137800.0
2009-05-13 10:10:00,41.58,41.63,41.35,41.48,138200.0,30.4001,30.4367,30.2319,30.327,138200.0
2009-05-13 10:15:00,41.48,41.8,41.48,41.78,99500.0,30.327,30.561,30.327,30.5463,99500.0
2009-05-13 10:20:00,41.8,41.8,41.38,41.55,147500.0,30.561,30.561,30.2539,30.3782,147500.0
2009-05-13 10:25:00,41.57,41.73,41.56,41.63,75600.0,30.3928,30.5098,30.3855,30.4367,75600.0
2009-05-13 10:30:00,41.62,41.76,41.47,41.76,113200.0,30.4294,30.5317,30.3197,30.5317,113200.0
2009-05-13 10:35:00,41.77,41.85,41.62,41.76,67200.0,30.539,30.5975,30.4294,30.5317,67200.0
2009-05-13 10:40:00,41.77,41.8,41.67,41.7,56200.0,30.539,30.561,30.4659,30.4878,56200.0
2009-05-13 10:45:00,41.71,41.77,41.49,41.5,114100.0,30.4952,30.539,30.3343,30.3416,114100.0
2009-05-13 10:50:00,41.49,41.63,41.41,41.55,51600.0,30.3343,30.4367,30.2758,30.3782,51600.0
2009-05-13 10:55:00,41.55,41.74,41.51,41.51,55700.0,30.3782,30.5171,30.3489,30.3489,55700.0
2009-05-13 11:00:00,41.5,41.52,41.38,41.52,228900.0,30.3416,30.3562,30.2539,30.3562,228900.0
2009-05-13 11:05:00,41.52,41.53,41.2,41.27,152200.0,30.3562,30.3636,30.1223,30.1735,152200.0
2009-05-13 11:10:00,41.29,41.43,41.26,41.29,38400.0,30.1881,30.2904,30.1661,30.1881,38400.0
2009-05-13 11:15:00,41.32,41.43,41.27,41.39,28300.0,30.21,30.2904,30.1735,30.2612,28300.0
2009-05-13 11:20:00,41.39,41.56,41.39,41.55,34100.0,30.2612,30.3855,30.2612,30.3782,34100.0
2009-05-13 11:25:00,41.56,41.59,41.47,41.47,29400.0,30.3855,30.4074,30.3197,30.3197,29400.0
2009-05-13 11:30:00,41.47,41.49,41.3,41.34,38300.0,30.3197,30.3343,30.1954,30.2246,38300.0
2009-05-13 11:35:00,41.35,41.38,41.16,41.16,38000.0,30.2319,30.2539,30.093,30.093,38000.0
2009-05-13 11:40:00,41.16,41.24,41.14,41.15,32400.0,30.093,30.1515,30.0784,30.0857,32400.0
2009-05-13 11:45:00,41.14,41.26,41.1,41.22,40200.0,30.0784,30.1661,30.0492,30.1369,40200.0
2009-05-13 11:50:00,41.22,41.32,41.2,41.3,30500.0,30.1369,30.21,30.1223,30.1954,30500.0
2009-05-13 11:55:00,41.29,41.33,41.2,41.23,39400.0,30.1881,30.2173,30.1223,30.1442,39400.0
2009-05-13 12:00:00,41.23,41.37,41.2,41.33,48700.0,30.1442,30.2466,30.1223,30.2173,48700.0
2009-05-13 12:05:00,41.32,41.36,41.21,41.28,49200.0,30.21,30.2393,30.1296,30.1808,49200.0
2009-05-13 12:10:00,41.29,41.48,41.29,41.4,45700.0,30.1881,30.327,30.1881,30.2685,45700.0
2009-05-13 12:15:00,41.39,41.4,41.29,41.31,34600.0,30.2612,30.2685,30.1881,30.2027,34600.0
2009-05-13 12:20:00,41.33,41.49,41.31,41.47,29100.0,30.2173,30.3343,30.2027,30.3197,29100.0
2009-05-13 12:25:00,41.46,41.49,41.3,41.44,23200.0,30.3124,30.3343,30.1954,30.2978,23200.0
2009-05-13 12:30:00,41.44,41.44,41.29,41.33,26200.0,30.2978,30.2978,30.1881,30.2173,26200.0
2009-05-13 12:35:00,41.33,41.47,41.33,41.35,50700.0,30.2173,30.3197,30.2173,30.2319,50700.0
2009-05-13 12:40:00,41.33,41.45,41.28,41.38,41600.0,30.2173,30.3051,30.1808,30.2539,41600.0
2009-05-13 12:45:00,41.38,41.4,41.24,41.3,25000.0,30.2539,30.2685,30.1515,30.1954,25000.0
2009-05-13 12:50:00,41.32,41.35,41.27,41.29,25500.0,30.21,30.2319,30.1735,30.1881,25500.0
2009-05-13 12:55:00,41.27,41.3,41.12,41.14,33100.0,30.1735,30.1954,30.0638,30.0784,33100.0
2009-05-13 13:00:00,41.13,41.2,41.03,41.05,82400.0,30.0711,30.1223,29.998,30.0126,82400.0
2009-05-13 13:05:00,41.04,41.05,40.91,40.94,59400.0,30.0053,30.0126,29.9103,29.9322,59400.0
2009-05-13 13:10:00,40.95,40.99,40.82,40.98,44100.0,29.9395,29.9687,29.8445,29.9614,44100.0
2009-05-13 13:15:00,40.98,41.18,40.98,41.15,23700.0,29.9614,30.1077,29.9614,30.0857,23700.0
2009-05-13 13:20:00,41.13,41.2,41.07,41.13,17300.0,30.0711,30.1223,30.0272,30.0711,17300.0
2009-05-13 13:25:00,41.13,41.2,41.0,41.01,26400.0,30.0711,30.1223,29.9761,29.9834,26400.0
2009-05-13 13:30:00,41.0,41.0,40.93,40.99,27500.0,29.9761,29.9761,29.9249,29.9687,27500.0
2009-05-13 13:35:00,41.0,41.02,40.95,40.98,38800.0,29.9761,29.9907,29.9395,29.9614,38800.0
2009-05-13 13:40:00,41.0,41.02,40.91,40.91,58100.0,29.9761,29.9907,29.9103,29.9103,58100.0
2009-05-13 13:45:00,40.92,41.11,40.88,41.11,42900.0,29.9176,30.0565,29.8883,30.0565,42900.0
2009-05-13 13:50:00,41.1,41.35,41.1,41.33,27500.0,30.0492,30.2319,30.0492,30.2173,27500.0
2009-05-13 13:55:00,41.33,41.33,41.22,41.24,20700.0,30.2173,30.2173,30.1369,30.1515,20700.0
2009-05-13 14:00:00,41.27,41.33,41.05,41.08,47300.0,30.1735,30.2173,30.0126,30.0345,47300.0
2009-05-13 14:05:00,41.09,41.19,41.05,41.19,19500.0,30.0419,30.115,30.0126,30.115,19500.0
2009-05-13 14:10:00,41.17,41.32,41.17,41.24,47300.0,30.1003,30.21,30.1003,30.1515,47300.0
2009-05-13 14:15:00,41.24,41.28,40.99,40.99,39900.0,30.1515,30.1808,29.9687,29.9687,39900.0
2009-05-13 14:20:00,40.98,41.12,40.93,41.08,41200.0,29.9614,30.0638,29.9249,30.0345,41200.0
2009-05-13 14:25:00,41.07,41.3,41.05,41.19,26900.0,30.0272,30.1954,30.0126,30.115,26900.0
2009-05-13 14:30:00,41.19,41.19,41.07,41.08,33700.0,30.115,30.115,30.0272,30.0345,33700.0
2009-05-13 14:35:00,41.1,41.15,40.98,41.0,133200.0,30.0492,30.0857,29.9614,29.9761,133200.0
2009-05-13 14:40:00,40.99,41.05,40.94,40.98,68000.0,29.9687,30.0126,29.9322,29.9614,68000.0
2009-05-13 14:45:00,41.0,41.04,40.93,40.99,40800.0,29.9761,30.0053,29.9249,29.9687,40800.0
2009-05-13 14:50:00,40.99,41.05,40.97,41.0,81700.0,29.9687,30.0126,29.9541,29.9761,81700.0
2009-05-13 14:55:00,41.02,41.18,40.98,41.16,61900.0,29.9907,30.1077,29.9614,30.093,61900.0
2009-05-13 15:00:00,41.18,41.23,40.91,40.91,60500.0,30.1077,30.1442,29.9103,29.9103,60500.0
2009-05-13 15:05:00,40.92,41.05,40.91,40.95,91900.0,29.9176,30.0126,29.9103,29.9395,91900.0
2009-05-13 15:10:00,40.95,41.03,40.92,41.02,33700.0,29.9395,29.998,29.9176,29.9907,33700.0
2009-05-13 15:15:00,41.02,41.14,40.97,41.14,37500.0,29.9907,30.0784,29.9541,30.0784,37500.0
2009-05-13 15:20:00,41.15,41.25,41.03,41.21,49700.0,30.0857,30.1588,29.998,30.1296,49700.0
2009-05-13 15:25:00,41.23,41.23,40.88,40.93,104500.0,30.1442,30.1442,29.8883,29.9249,104500.0
2009-05-13 15:30:00,40.93,41.07,40.87,41.03,141000.0,29.9249,30.0272,29.881,29.998,141000.0
2009-05-13 15:35:00,41.08,41.18,41.04,41.04,72800.0,30.0345,30.1077,30.0053,30.0053,72800.0
2009-05-13 15:40:00,41.06,41.11,40.95,40.99,81900.0,30.0199,30.0565,29.9395,29.9687,81900.0
2009-05-13 15:45:00,40.99,41.25,40.98,41.11,136900.0,29.9687,30.1588,29.9614,30.0565,136900.0
2009-05-13 15:50:00,41.13,41.22,41.03,41.14,160000.0,30.0711,30.1369,29.998,30.0784,160000.0
2009-05-13 15:55:00,41.14,41.16,41.04,41.08,154300.0,30.0784,30.093,30.0053,30.0345,154300.0
2009-05-14 09:30:00,41.07,41.24,40.5,41.19,163900.0,30.0272,30.1515,29.6105,30.115,163900.0
2009-05-14 09:35:00,41.17,42.03,41.17,41.34,150200.0,30.1003,30.7291,30.1003,30.2246,150200.0
2009-05-14 09:40:00,41.31,41.52,41.11,41.26,89200.0,30.2027,30.3562,30.0565,30.1661,89200.0
2009-05-14 09:45:00,41.29,41.42,41.07,41.13,63400.0,30.1881,30.2831,30.0272,30.0711,63400.0
2009-05-14 09:50:00,41.11,41.11,40.66,40.7,79100.0,30.0565,30.0565,29.7275,29.7567,79100.0
2009-05-14 09:55:00,40.66,40.94,40.51,40.92,74200.0,29.7275,29.9322,29.6178,29.9176,74200.0
2009-05-14 10:00:00,40.94,41.3,40.94,41.26,101500.0,29.9322,30.1954,29.9322,30.1661,101500.0
2009-05-14 10:05:00,41.26,41.5,41.09,41.26,93500.0,30.1661,30.3416,30.0419,30.1661,93500.0
2009-05-14 10:10:00,41.25,41.4,41.03,41.12,129300.0,30.1588,30.2685,29.998,30.0638,129300.0
2009-05-14 10:15:00,41.14,41.42,41.14,41.34,38200.0,30.0784,30.2831,30.0784,30.2246,38200.0
2009-05-14 10:20:00,41.32,41.56,41.29,41.49,51100.0,30.21,30.3855,30.1881,30.3343,51100.0
2009-05-14 10:25:00,41.51,41.51,41.09,41.1,46900.0,30.3489,30.3489,30.0419,30.0492,46900.0
2009-05-14 10:30:00,41.1,41.39,41.09,41.24,48200.0,30.0492,30.2612,30.0419,30.1515,48200.0
2009-05-14 10:35:00,41.23,41.5,41.21,41.31,130200.0,30.1442,30.3416,30.1296,30.2027,130200.0
2009-05-14 10:40:00,41.3,41.33,41.15,41.17,59900.0,30.1954,30.2173,30.0857,30.1003,59900.0
2009-05-14 10:45:00,41.17,41.26,41.09,41.21,54800.0,30.1003,30.1661,30.0419,30.1296,54800.0
2009-05-14 10:50:00,41.22,41.61,41.22,41.36,79500.0,30.1369,30.422,30.1369,30.2393,79500.0
2009-05-14 10:55:00,41.35,41.49,41.33,41.46,187400.0,30.2319,30.3343,30.2173,30.3124,187400.0
2009-05-14 11:00:00,41.45,41.65,41.45,41.61,174800.0,30.3051,30.4513,30.3051,30.422,174800.0
2009-05-14 11:05:00,41.63,41.74,41.59,41.72,163700.0,30.4367,30.5171,30.4074,30.5025,163700.0
2009-05-14 11:10:00,41.73,41.91,41.71,41.89,42300.0,30.5098,30.6414,30.4952,30.6268,42300.0
2009-05-14 11:15:00,41.89,42.07,41.83,42.05,49600.0,30.6268,30.7584,30.5829,30.7437,49600.0
2009-05-14 11:20:00,42.06,42.17,41.98,42.01,96200.0,30.751,30.8315,30.6926,30.7145,96200.0
2009-05-14 11:25:00,42.02,42.12,41.97,42.05,37500.0,30.7218,30.7949,30.6852,30.7437,37500.0
2009-05-14 11:30:00,42.08,42.12,42.05,42.05,15300.0,30.7657,30.7949,30.7437,30.7437,15300.0
2009-05-14 11:35:00,42.06,42.06,41.92,42.0,23800.0,30.751,30.751,30.6487,30.7072,23800.0
2009-05-14 11:40:00,42.0,42.06,41.73,41.75,31800.0,30.7072,30.751,30.5098,30.5244,31800.0
2009-05-14 11:45:00,41.76,41.9,41.67,41.87,27800.0,30.5317,30.6341,30.4659,30.6121,27800.0
2009-05-14 11:50:00,41.89,41.89,41.65,41.71,66800.0,30.6268,30.6268,30.4513,30.4952,66800.0
2009-05-14 11:55:00,41.73,41.81,41.64,41.65,48600.0,30.5098,30.5683,30.444,30.4513,48600.0
2009-05-14 12:00:00,41.65,41.78,41.58,41.66,79900.0,30.4513,30.5463,30.4001,30.4586,79900.0
2009-05-14 12:05:00,41.67,41.78,41.67,41.77,59000.0,30.4659,30.5463,30.4659,30.539,59000.0
2009-05-14 12:10:00,41.78,41.83,41.76,41.83,54100.0,30.5463,30.5829,30.5317,30.5829,54100.0
2009-05-14 12:15:00,41.83,41.94,41.75,41.77,52900.0,30.5829,30.6633,30.5244,30.539,52900.0
2009-05-14 12:20:00,41.76,41.78,41.65,41.68,94600.0,30.5317,30.5463,30.4513,30.4732,94600.0
2009-05-14 12:25:00,41.69,41.7,41.63,41.63,38800.0,30.4805,30.4878,30.4367,30.4367,38800.0
2009-05-14 12:30:00,41.64,41.72,41.63,41.71,51800.0,30.444,30.5025,30.4367,30.4952,51800.0
2009-05-14 12:35:00,41.71,41.78,41.7,41.75,36200.0,30.4952,30.5463,30.4878,30.5244,36200.0
2009-05-14 12:40:00,41.77,41.78,41.61,41.61,46700.0,30.539,30.5463,30.422,30.422,46700.0
2009-05-14 12:45:00,41.64,41.64,41.54,41.59,31400.0,30.444,30.444,30.3709,30.4074,31400.0
2009-05-14 12:50:00,41.59,41.65,41.5,41.64,75600.0,30.4074,30.4513,30.3416,30.444,75600.0
2009-05-14 12:55:00,41.64,41.69,41.51,41.51,49300.0,30.444,30.4805,30.3489,30.3489,49300.0
2009-05-14 13:00:00,41.52,41.7,41.51,41.69,49900.0,30.3562,30.4878,30.3489,30.4805,49900.0
2009-05-14 13:05:00,41.69,41.83,41.67,41.8,58400.0,30.4805,30.5829,30.4659,30.561,58400.0
2009-05-14 13:10:00,41.79,41.86,41.61,41.61,30100.0,30.5536,30.6048,30.422,30.422,30100.0
2009-05-14 13:15:00,41.6,41.65,41.54,41.54,36400.0,30.4147,30.4513,30.3709,30.3709,36400.0
2009-05-14 13:20:00,41.54,41.6,41.53,41.53,17400.0,30.3709,30.4147,30.3636,30.3636,17400.0
2009-05-14 13:25:00,41.53,41.59,41.48,41.57,24100.0,30.3636,30.4074,30.327,30.3928,24100.0
2009-05-14 13:30:00,41.56,41.75,41.56,41.74,41800.0,30.3855,30.5244,30.3855,30.5171,41800.0
2009-05-14 13:35:00,41.76,41.92,41.75,41.91,33100.0,30.5317,30.6487,30.5244,30.6414,33100.0
2009-05-14 13:40:00,41.91,41.93,41.8,41.81,33100.0,30.6414,30.656,30.561,30.5683,33100.0
2009-05-14 13:45:00,41.8,41.92,41.8,41.92,19300.0,30.561,30.6487,30.561,30.6487,19300.0
2009-05-14 13:50:00,41.92,41.99,41.91,41.94,27200.0,30.6487,30.6999,30.6414,30.6633,27200.0
2009-05-14 13:55:00,41.95,41.96,41.72,41.72,28300.0,30.6706,30.6779,30.5025,30.5025,28300.0
2009-05-14 14:00:00,41.73,41.9,41.73,41.9,27900.0,30.5098,30.6341,30.5098,30.6341,27900.0
2009-05-14 14:05:00,41.9,41.98,41.89,41.94,20600.0,30.6341,30.6926,30.6268,30.6633,20600.0
2009-05-14 14:10:00,41.93,41.99,41.9,41.96,30000.0,30.656,30.6999,30.6341,30.6779,30000.0
2009-05-14 14:15:00,41.95,42.03,41.95,42.02,21300.0,30.6706,30.7291,30.6706,30.7218,21300.0
2009-05-14 14:20:00,42.02,42.05,42.0,42.02,45500.0,30.7218,30.7437,30.7072,30.7218,45500.0
2009-05-14 14:25:00,42.01,42.01,41.87,41.9,46400.0,30.7145,30.7145,30.6121,30.6341,46400.0
2009-05-14 14:30:00,41.91,41.93,41.88,41.89,81400.0,30.6414,30.656,30.6194,30.6268,81400.0
2009-05-14 14:35:00,41.89,41.96,41.87,41.96,68300.0,30.6268,30.6779,30.6121,30.6779,68300.0
2009-05-14 14:40:00,41.96,42.05,41.91,42.05,82200.0,30.6779,30.7437,30.6414,30.7437,82200.0
2009-05-14 14:45:00,42.05,42.06,41.91,42.0,59000.0,30.7437,30.751,30.6414,30.7072,59000.0
2009-05-14 14:50:00,42.0,42.04,41.95,42.0,41200.0,30.7072,30.7364,30.6706,30.7072,41200.0
2009-05-14 14:55:00,42.0,42.09,41.97,42.09,76600.0,30.7072,30.773,30.6852,30.773,76600.0
2009-05-14 15:00:00,42.1,42.12,42.05,42.11,90200.0,30.7803,30.7949,30.7437,30.7876,90200.0
2009-05-14 15:05:00,42.11,42.12,41.96,42.03,107700.0,30.7876,30.7949,30.6779,30.7291,107700.0
2009-05-14 15:10:00,42.04,42.07,41.87,41.94,76200.0,30.7364,30.7584,30.6121,30.6633,76200.0
2009-05-14 15:15:00,41.97,42.08,41.88,42.07,69100.0,30.6852,30.7657,30.6194,30.7584,69100.0
2009-05-14 15:20:00,42.08,42.12,41.97,42.0,85400.0,30.7657,30.7949,30.6852,30.7072,85400.0
2009-05-14 15:25:00,41.99,42.1,41.98,42.03,75400.0,30.6999,30.7803,30.6926,30.7291,75400.0
2009-05-14 15:30:00,42.02,42.02,41.77,41.82,82400.0,30.7218,30.7218,30.539,30.5756,82400.0
2009-05-14 15:35:00,41.82,41.94,41.71,41.82,83100.0,30.5756,30.6633,30.4952,30.5756,83100.0
2009-05-14 15:40:00,41.81,42.01,41.81,41.92,85600.0,30.5683,30.7145,30.5683,30.6487,85600.0
2009-05-14 15:45:00,41.93,42.08,41.9,42.03,97100.0,30.656,30.7657,30.6341,30.7291,97100.0
2009-05-14 15:50:00,42.03,42.05,41.84,41.86,135900.0,30.7291,30.7437,30.5902,30.6048,135900.0
2009-05-14 15:55:00,41.83,41.84,41.7,41.72,158100.0,30.5829,30.5902,30.4878,30.5025,158100.0
2009-05-15 09:30:00,41.75,42.46,41.6,42.4,263500.0,30.5244,31.0435,30.4147,30.9996,263500.0
2009-05-15 09:35:00,42.44,43.03,42.33,42.49,123600.0,31.0289,31.4602,30.9485,31.0654,123600.0
2009-05-15 09:40:00,42.52,42.64,42.4,42.54,60500.0,31.0874,31.1751,30.9996,31.102,60500.0
2009-05-15 09:45:00,42.6,42.65,42.39,42.6,34900.0,31.1459,31.1824,30.9923,31.1459,34900.0
2009-05-15 09:50:00,42.62,42.67,42.38,42.62,61000.0,31.1605,31.197,30.985,31.1605,61000.0
2009-05-15 09:55:00,42.67,42.87,42.53,42.63,97300.0,31.197,31.3433,31.0947,31.1678,97300.0
2009-05-15 10:00:00,42.61,42.66,42.35,42.46,41500.0,31.1532,31.1897,30.9631,31.0435,41500.0
2009-05-15 10:05:00,42.46,42.51,42.24,42.43,70300.0,31.0435,31.0801,30.8826,31.0216,70300.0
2009-05-15 10:10:00,42.44,42.44,42.04,42.21,54800.0,31.0289,31.0289,30.7364,30.8607,54800.0
2009-05-15 10:15:00,42.24,42.28,41.99,42.04,71300.0,30.8826,30.9119,30.6999,30.7364,71300.0
2009-05-15 10:20:00,42.04,42.07,41.91,42.05,43400.0,30.7364,30.7584,30.6414,30.7437,43400.0
2009-05-15 10:25:00,42.06,42.23,42.04,42.18,25500.0,30.751,30.8753,30.7364,30.8388,25500.0
2009-05-15 10:30:00,42.19,42.65,42.11,42.6,42800.0,30.8461,31.1824,30.7876,31.1459,42800.0
2009-05-15 10:35:00,42.62,42.87,42.62,42.8,75600.0,31.1605,31.3433,31.1605,31.2921,75600.0
2009-05-15 10:40:00,42.79,42.9,42.66,42.67,37800.0,31.2848,31.3652,31.1897,31.197,37800.0
2009-05-15 10:45:00,42.63,42.74,42.63,42.72,20600.0,31.1678,31.2482,31.1678,31.2336,20600.0
2009-05-15 10:50:00,42.74,42.78,42.65,42.69,16400.0,31.2482,31.2775,31.1824,31.2117,16400.0
2009-05-15 10:55:00,42.69,42.74,42.58,42.66,15500.0,31.2117,31.2482,31.1312,31.1897,15500.0
2009-05-15 11:00:00,42.66,42.78,42.63,42.77,40200.0,31.1897,31.2775,31.1678,31.2701,40200.0
2009-05-15 11:05:00,42.77,42.79,42.62,42.65,28400.0,31.2701,31.2848,31.1605,31.1824,28400.0
2009-05-15 11:10:00,42.66,42.82,42.65,42.79,155000.0,31.1897,31.3067,31.1824,31.2848,155000.0
2009-05-15 11:15:00,42.78,42.81,42.59,42.81,30400.0,31.2775,31.2994,31.1385,31.2994,30400.0
2009-05-15 11:20:00,42.81,42.81,42.45,42.61,30900.0,31.2994,31.2994,31.0362,31.1532,30900.0
2009-05-15 11:25:00,42.6,42.6,42.45,42.57,18500.0,31.1459,31.1459,31.0362,31.1239,18500.0
2009-05-15 11:30:00,42.55,42.55,42.42,42.44,18700.0,31.1093,31.1093,31.0143,31.0289,18700.0
2009-05-15 11:35:00,42.43,42.49,42.24,42.24,32600.0,31.0216,31.0654,30.8826,30.8826,32600.0
2009-05-15 11:40:00,42.25,42.25,42.14,42.19,31200.0,30.89,30.89,30.8095,30.8461,31200.0
2009-05-15 11:45:00,42.18,42.22,42.14,42.18,18000.0,30.8388,30.868,30.8095,30.8388,18000.0
2009-05-15 11:50:00,42.18,42.2,41.96,42.0,33900.0,30.8388,30.8534,30.6779,30.7072,33900.0
2009-05-15 11:55:00,42.01,42.03,41.81,41.82,30200.0,30.7145,30.7291,30.5683,30.5756,30200.0
2009-05-15 12:00:00,41.81,41.86,41.76,41.81,46600.0,30.5683,30.6048,30.5317,30.5683,46600.0
2009-05-15 12:05:00,41.83,41.88,41.8,41.81,15900.0,30.5829,30.6194,30.561,30.5683,15900.0
2009-05-15 12:10:00,41.82,41.95,41.82,41.95,104200.0,30.5756,30.6706,30.5756,30.6706,104200.0
2009-05-15 12:15:00,41.93,41.98,41.9,41.92,149200.0,30.656,30.6926,30.6341,30.6487,149200.0
2009-05-15 12:20:00,41.93,42.12,41.92,42.11,29000.0,30.656,30.7949,30.6487,30.7876,29000.0
2009-05-15 12:25:00,42.12,42.28,42.1,42.13,37400.0,30.7949,30.9119,30.7803,30.8022,37400.0
2009-05-15 12:30:00,42.11,42.19,42.09,42.09,22700.0,30.7876,30.8461,30.773,30.773,22700.0
2009-05-15 12:35:00,42.1,42.18,42.0,42.16,25600.0,30.7803,30.8388,30.7072,30.8242,25600.0
2009-05-15 12:40:00,42.17,42.17,42.1,42.11,5400.0,30.8315,30.8315,30.7803,30.7876,5400.0
2009-05-15 12:45:00,42.12,42.14,42.02,42.04,14600.0,30.7949,30.8095,30.7218,30.7364,14600.0
2009-05-15 12:50:00,42.06,42.13,41.97,41.97,20900.0,30.751,30.8022,30.6852,30.6852,20900.0
2009-05-15 12:55:00,41.96,42.02,41.89,42.01,34500.0,30.6779,30.7218,30.6268,30.7145,34500.0
2009-05-15 13:00:00,42.01,42.04,41.96,41.98,22000.0,30.7145,30.7364,30.6779,30.6926,22000.0
2009-05-15 13:05:00,42.0,42.1,41.98,42.02,19600.0,30.7072,30.7803,30.6926,30.7218,19600.0
2009-05-15 13:10:00,42.01,42.01,41.89,41.98,46300.0,30.7145,30.7145,30.6268,30.6926,46300.0
2009-05-15 13:15:00,41.97,42.03,41.96,41.96,51900.0,30.6852,30.7291,30.6779,30.6779,51900.0
2009-05-15 13:20:00,41.97,42.01,41.91,41.94,22300.0,30.6852,30.7145,30.6414,30.6633,22300.0
2009-05-15 13:25:00,41.94,41.94,41.82,41.85,22500.0,30.6633,30.6633,30.5756,30.5975,22500.0
2009-05-15 13:30:00,41.85,41.95,41.83,41.92,21400.0,30.5975,30.6706,30.5829,30.6487,21400.0
2009-05-15 13:35:00,41.91,41.95,41.82,41.9,26600.0,30.6414,30.6706,30.5756,30.6341,26600.0
2009-05-15 13:40:00,41.9,41.94,41.83,41.86,28700.0,30.6341,30.6633,30.5829,30.6048,28700.0
2009-05-15 13:45:00,41.86,41.99,41.81,41.99,29500.0,30.6048,30.6999,30.5683,30.6999,29500.0
2009-05-15 13:50:00,41.99,42.03,41.89,41.89,27400.0,30.6999,30.7291,30.6268,30.6268,27400.0
2009-05-15 13:55:00,41.89,41.89,41.78,41.79,26600.0,30.6268,30.6268,30.5463,30.5536,26600.0
2009-05-15 14:00:00,41.79,41.84,41.78,41.81,44800.0,30.5536,30.5902,30.5463,30.5683,44800.0
2009-05-15 14:05:00,41.8,41.84,41.67,41.84,69200.0,30.561,30.5902,30.4659,30.5902,69200.0
2009-05-15 14:10:00,41.84,41.89,41.76,41.77,41400.0,30.5902,30.6268,30.5317,30.539,41400.0
2009-05-15 14:15:00,41.77,41.79,41.65,41.72,72200.0,30.539,30.5536,30.4513,30.5025,72200.0
2009-05-15 14:20:00,41.74,41.89,41.71,41.87,39400.0,30.5171,30.6268,30.4952,30.6121,39400.0
2009-05-15 14:25:00,41.88,41.89,41.63,41.64,49400.0,30.6194,30.6268,30.4367,30.444,49400.0
2009-05-15 14:30:00,41.63,41.68,41.49,41.62,56400.0,30.4367,30.4732,30.3343,30.4294,56400.0
2009-05-15 14:35:00,41.62,41.62,41.55,41.61,25100.0,30.4294,30.4294,30.3782,30.422,25100.0
2009-05-15 14:40:00,41.61,41.65,41.46,41.54,49000.0,30.422,30.4513,30.3124,30.3709,49000.0
2009-05-15 14:45:00,41.51,41.55,41.45,41.53,38300.0,30.3489,30.3782,30.3051,30.3636,38300.0
2009-05-15 14:50:00,41.52,41.63,41.51,41.61,35400.0,30.3562,30.4367,30.3489,30.422,35400.0
2009-05-15 14:55:00,41.62,41.67,41.52,41.58,38800.0,30.4294,30.4659,30.3562,30.4001,38800.0
2009-05-15 15:00:00,41.56,41.56,41.48,41.49,48500.0,30.3855,30.3855,30.327,30.3343,48500.0
2009-05-15 15:05:00,41.48,41.67,41.46,41.54,52800.0,30.327,30.4659,30.3124,30.3709,52800.0
2009-05-15 15:10:00,41.54,41.74,41.49,41.74,54800.0,30.3709,30.5171,30.3343,30.5171,54800.0
2009-05-15 15:15:00,41.76,41.78,41.55,41.59,72000.0,30.5317,30.5463,30.3782,30.4074,72000.0
2009-05-15 15:20:00,41.58,41.77,41.58,41.76,42300.0,30.4001,30.539,30.4001,30.5317,42300.0
2009-05-15 15:25:00,41.77,41.94,41.77,41.91,62300.0,30.539,30.6633,30.539,30.6414,62300.0
2009-05-15 15:30:00,41.93,42.01,41.67,41.75,84300.0,30.656,30.7145,30.4659,30.5244,84300.0
2009-05-15 15:35:00,41.74,41.85,41.73,41.78,53700.0,30.5171,30.5975,30.5098,30.5463,53700.0
2009-05-15 15:40:00,41.78,41.99,41.76,41.99,91700.0,30.5463,30.6999,30.5317,30.6999,91700.0
2009-05-15 15:45:00,41.98,42.04,41.89,41.97,151600.0,30.6926,30.7364,30.6268,30.6852,151600.0
2009-05-15 15:50:00,41.96,41.99,41.89,41.91,167600.0,30.6779,30.6999,30.6268,30.6414,167600.0
2009-05-15 15:55:00,41.91,42.0,41.81,41.95,220400.0,30.6414,30.7072,30.5683,30.6706,220400.0
2009-05-18 09:30:00,42.52,43.1,42.52,42.76,132600.0,31.0874,31.5114,31.0874,31.2628,132600.0
2009-05-18 09:35:00,42.76,42.79,42.22,42.52,127100.0,31.2628,31.2848,30.868,31.0874,127100.0
2009-05-18 09:40:00,42.52,42.56,42.24,42.42,89700.0,31.0874,31.1166,30.8826,31.0143,89700.0
2009-05-18 09:45:00,42.44,42.59,42.23,42.35,107300.0,31.0289,31.1385,30.8753,30.9631,107300.0
2009-05-18 09:50:00,42.35,42.72,42.35,42.38,110300.0,30.9631,31.2336,30.9631,30.985,110300.0
2009-05-18 09:55:00,42.42,42.62,42.42,42.56,54700.0,31.0143,31.1605,31.0143,31.1166,54700.0
2009-05-18 10:00:00,42.56,42.63,42.35,42.35,52000.0,31.1166,31.1678,30.9631,30.9631,52000.0
2009-05-18 10:05:00,42.35,42.8,42.33,42.79,204500.0,30.9631,31.2921,30.9485,31.2848,204500.0
2009-05-18 10:10:00,42.77,42.81,42.49,42.66,82900.0,31.2701,31.2994,31.0654,31.1897,82900.0
2009-05-18 10:15:00,42.65,42.9,42.63,42.84,71700.0,31.1824,31.3652,31.1678,31.3213,71700.0
2009-05-18 10:20:00,42.85,43.02,42.79,42.8,100400.0,31.3286,31.4529,31.2848,31.2921,100400.0
2009-05-18 10:25:00,42.8,42.9,42.75,42.79,50200.0,31.2921,31.3652,31.2555,31.2848,50200.0
2009-05-18 10:30:00,42.8,43.07,42.77,43.06,84300.0,31.2921,31.4895,31.2701,31.4822,84300.0
2009-05-18 10:35:00,43.05,43.34,43.05,43.26,99500.0,31.4749,31.6869,31.4749,31.6284,99500.0
2009-05-18 10:40:00,43.26,43.58,43.17,43.55,79000.0,31.6284,31.8624,31.5626,31.8404,79000.0
2009-05-18 10:45:00,43.53,43.71,43.51,43.68,80700.0,31.8258,31.9574,31.8112,31.9355,80700.0
2009-05-18 10:50:00,43.68,43.7,43.55,43.58,81700.0,31.9355,31.9501,31.8404,31.8624,81700.0
2009-05-18 10:55:00,43.55,43.68,43.53,43.57,58800.0,31.8404,31.9355,31.8258,31.855,58800.0
2009-05-18 11:00:00,43.59,43.62,43.4,43.49,42100.0,31.8697,31.8916,31.7308,31.7966,42100.0
2009-05-18 11:05:00,43.5,43.54,43.39,43.43,32000.0,31.8039,31.8331,31.7234,31.7527,32000.0
2009-05-18 11:10:00,43.41,43.57,43.4,43.49,32300.0,31.7381,31.855,31.7308,31.7966,32300.0
2009-05-18 11:15:00,43.49,43.53,43.39,43.41,45300.0,31.7966,31.8258,31.7234,31.7381,45300.0
2009-05-18 11:20:00,43.41,43.44,43.36,43.37,51100.0,31.7381,31.76,31.7015,31.7088,51100.0
2009-05-18 11:25:00,43.38,43.47,43.35,43.47,54900.0,31.7161,31.7819,31.6942,31.7819,54900.0
2009-05-18 11:30:00,43.43,43.47,43.34,43.42,67800.0,31.7527,31.7819,31.6869,31.7454,67800.0
2009-05-18 11:35:00,43.43,43.5,43.36,43.39,81700.0,31.7527,31.8039,31.7015,31.7234,81700.0
2009-05-18 11:40:00,43.39,43.44,43.34,43.43,53800.0,31.7234,31.76,31.6869,31.7527,53800.0
2009-05-18 11:45:00,43.42,43.48,43.38,43.4,68900.0,31.7454,31.7892,31.7161,31.7308,68900.0
2009-05-18 11:50:00,43.4,43.7,43.4,43.65,74000.0,31.7308,31.9501,31.7308,31.9135,74000.0
2009-05-18 11:55:00,43.68,43.71,43.43,43.5,56200.0,31.9355,31.9574,31.7527,31.8039,56200.0
2009-05-18 12:00:00,43.5,43.65,43.47,43.58,56300.0,31.8039,31.9135,31.7819,31.8624,56300.0
2009-05-18 12:05:00,43.59,43.78,43.59,43.71,50700.0,31.8697,32.0086,31.8697,31.9574,50700.0
2009-05-18 12:10:00,43.74,43.83,43.68,43.79,33300.0,31.9793,32.0451,31.9355,32.0159,33300.0
2009-05-18 12:15:00,43.81,43.89,43.71,43.79,48800.0,32.0305,32.089,31.9574,32.0159,48800.0
2009-05-18 12:20:00,43.81,43.97,43.8,43.95,34500.0,32.0305,32.1475,32.0232,32.1329,34500.0
2009-05-18 12:25:00,43.96,44.0,43.91,43.91,38600.0,32.1402,32.1694,32.1036,32.1036,38600.0
2009-05-18 12:30:00,43.92,44.07,43.91,44.07,39500.0,32.1109,32.2206,32.1036,32.2206,39500.0
2009-05-18 12:35:00,44.07,44.2,44.06,44.14,49600.0,32.2206,32.3157,32.2133,32.2718,49600.0
2009-05-18 12:40:00,44.13,44.33,44.13,44.32,47000.0,32.2645,32.4107,32.2645,32.4034,47000.0
2009-05-18 12:45:00,44.3,44.4,44.19,44.2,58100.0,32.3888,32.4619,32.3083,32.3157,58100.0
2009-05-18 12:50:00,44.21,44.22,44.0,44.02,81200.0,32.323,32.3303,32.1694,32.184,81200.0
2009-05-18 12:55:00,44.01,44.16,43.98,44.14,39800.0,32.1767,32.2864,32.1548,32.2718,39800.0
2009-05-18 13:00:00,44.15,44.16,44.0,44.04,52000.0,32.2791,32.2864,32.1694,32.1987,52000.0
2009-05-18 13:05:00,44.04,44.05,43.88,43.94,48500.0,32.1987,32.206,32.0817,32.1256,48500.0
2009-05-18 13:10:00,43.96,44.02,43.87,44.0,41600.0,32.1402,32.184,32.0744,32.1694,41600.0
2009-05-18 13:15:00,44.0,44.0,43.86,43.89,38800.0,32.1694,32.1694,32.0671,32.089,38800.0
2009-05-18 13:20:00,43.91,43.96,43.85,43.94,26000.0,32.1036,32.1402,32.0598,32.1256,26000.0
2009-05-18 13:25:00,43.96,44.0,43.83,43.96,36700.0,32.1402,32.1694,32.0451,32.1402,36700.0
2009-05-18 13:30:00,43.98,44.02,43.91,43.98,23300.0,32.1548,32.184,32.1036,32.1548,23300.0
2009-05-18 13:35:00,43.98,44.02,43.96,43.99,16500.0,32.1548,32.184,32.1402,32.1621,16500.0
2009-05-18 13:40:00,44.0,44.0,43.85,43.89,39700.0,32.1694,32.1694,32.0598,32.089,39700.0
2009-05-18 13:45:00,43.86,44.01,43.86,43.91,40400.0,32.0671,32.1767,32.0671,32.1036,40400.0
2009-05-18 13:50:00,43.92,44.09,43.88,44.01,57800.0,32.1109,32.2352,32.0817,32.1767,57800.0
2009-05-18 13:55:00,44.02,44.12,43.96,43.98,35600.0,32.184,32.2572,32.1402,32.1548,35600.0
2009-05-18 14:00:00,43.96,43.98,43.89,43.95,25600.0,32.1402,32.1548,32.089,32.1329,25600.0
2009-05-18 14:05:00,43.95,44.04,43.9,43.98,35800.0,32.1329,32.1987,32.0963,32.1548,35800.0
2009-05-18 14:10:00,43.98,44.06,43.91,43.91,30200.0,32.1548,32.2133,32.1036,32.1036,30200.0
2009-05-18 14:15:00,43.92,43.98,43.8,43.82,48400.0,32.1109,32.1548,32.0232,32.0378,48400.0
2009-05-18 14:20:00,43.82,43.94,43.79,43.88,43800.0,32.0378,32.1256,32.0159,32.0817,43800.0
2009-05-18 14:25:00,43.9,43.95,43.8,43.94,43900.0,32.0963,32.1329,32.0232,32.1256,43900.0
2009-05-18 14:30:00,43.94,44.12,43.93,44.11,49600.0,32.1256,32.2572,32.1182,32.2498,49600.0
2009-05-18 14:35:00,44.12,44.21,44.09,44.21,52900.0,32.2572,32.323,32.2352,32.323,52900.0
2009-05-18 14:40:00,44.21,44.4,44.15,44.39,74500.0,32.323,32.4619,32.2791,32.4546,74500.0
2009-05-18 14:45:00,44.39,44.5,44.33,44.37,91700.0,32.4546,32.535,32.4107,32.4399,91700.0
2009-05-18 14:50:00,44.36,44.43,44.31,44.39,45000.0,32.4326,32.4838,32.3961,32.4546,45000.0
2009-05-18 14:55:00,44.37,44.42,44.35,44.36,37500.0,32.4399,32.4765,32.4253,32.4326,37500.0
2009-05-18 15:00:00,44.36,44.39,44.11,44.15,46400.0,32.4326,32.4546,32.2498,32.2791,46400.0
2009-05-18 15:05:00,44.16,44.24,44.1,44.13,81000.0,32.2864,32.3449,32.2425,32.2645,81000.0
2009-05-18 15:10:00,44.14,44.18,43.99,44.12,75700.0,32.2718,32.301,32.1621,32.2572,75700.0
2009-05-18 15:15:00,44.1,44.15,44.01,44.06,83500.0,32.2425,32.2791,32.1767,32.2133,83500.0
2009-05-18 15:20:00,44.05,44.11,43.95,44.11,64400.0,32.206,32.2498,32.1329,32.2498,64400.0
2009-05-18 15:25:00,44.1,44.24,44.08,44.1,50000.0,32.2425,32.3449,32.2279,32.2425,50000.0
2009-05-18 15:30:00,44.1,44.24,44.02,44.2,95800.0,32.2425,32.3449,32.184,32.3157,95800.0
2009-05-18 15:35:00,44.23,44.3,44.18,44.3,89300.0,32.3376,32.3888,32.301,32.3888,89300.0
2009-05-18 15:40:00,44.29,44.3,44.1,44.18,128600.0,32.3815,32.3888,32.2425,32.301,128600.0
2009-05-18 15:45:00,44.19,44.34,44.18,44.33,139700.0,32.3083,32.418,32.301,32.4107,139700.0
2009-05-18 15:50:00,44.33,44.43,44.31,44.35,184200.0,32.4107,32.4838,32.3961,32.4253,184200.0
2009-05-18 15:55:00,44.35,44.46,44.31,44.46,198900.0,32.4253,32.5057,32.3961,32.5057,198900.0
2009-05-19 09:30:00,44.41,44.75,44.06,44.48,98500.0,32.4692,32.7178,32.2133,32.5204,98500.0
2009-05-19 09:35:00,44.49,44.51,44.09,44.2,154900.0,32.5277,32.5423,32.2352,32.3157,154900.0
2009-05-19 09:40:00,44.23,44.27,43.6,43.76,149900.0,32.3376,32.3668,31.877,31.994,149900.0
2009-05-19 09:45:00,43.77,43.77,43.5,43.63,137600.0,32.0013,32.0013,31.8039,31.8989,137600.0
2009-05-19 09:50:00,43.63,43.7,43.47,43.6,94600.0,31.8989,31.9501,31.7819,31.877,94600.0
2009-05-19 09:55:00,43.61,43.84,43.52,43.63,83400.0,31.8843,32.0524,31.8185,31.8989,83400.0
2009-05-19 10:00:00,43.61,43.61,43.44,43.44,68900.0,31.8843,31.8843,31.76,31.76,68900.0
2009-05-19 10:05:00,43.45,43.64,43.3,43.52,60100.0,31.7673,31.9062,31.6576,31.8185,60100.0
2009-05-19 10:10:00,43.54,43.65,43.45,43.54,46500.0,31.8331,31.9135,31.7673,31.8331,46500.0
2009-05-19 10:15:00,43.55,43.67,43.54,43.59,82200.0,31.8404,31.9282,31.8331,31.8697,82200.0
2009-05-19 10:20:00,43.6,43.61,43.25,43.5,103000.0,31.877,31.8843,31.6211,31.8039,103000.0
2009-05-19 10:25:00,43.51,43.53,43.29,43.39,174000.0,31.8112,31.8258,31.6503,31.7234,174000.0
2009-05-19 10:30:00,43.38,43.5,43.36,43.43,105200.0,31.7161,31.8039,31.7015,31.7527,105200.0
2009-05-19 10:35:00,43.46,43.85,43.44,43.64,90800.0,31.7746,32.0598,31.76,31.9062,90800.0
2009-05-19 10:40:00,43.63,43.82,43.5,43.53,109000.0,31.8989,32.0378,31.8039,31.8258,109000.0
2009-05-19 10:45:00,43.53,43.88,43.51,43.76,149100.0,31.8258,32.0817,31.8112,31.994,149100.0
2009-05-19 10:50:00,43.77,43.84,43.74,43.81,79400.0,32.0013,32.0524,31.9793,32.0305,79400.0
2009-05-19 10:55:00,43.82,43.85,43.77,43.8,45500.0,32.0378,32.0598,32.0013,32.0232,45500.0
2009-05-19 11:00:00,43.79,43.99,43.76,43.89,72900.0,32.0159,32.1621,31.994,32.089,72900.0
2009-05-19 11:05:00,43.86,43.87,43.56,43.59,78500.0,32.0671,32.0744,31.8477,31.8697,78500.0
2009-05-19 11:10:00,43.6,43.79,43.52,43.75,109100.0,31.877,32.0159,31.8185,31.9866,109100.0
2009-05-19 11:15:00,43.76,43.8,43.63,43.63,80300.0,31.994,32.0232,31.8989,31.8989,80300.0
2009-05-19 11:20:00,43.66,43.82,43.62,43.68,50500.0,31.9208,32.0378,31.8916,31.9355,50500.0
2009-05-19 11:25:00,43.68,44.0,43.61,43.96,100900.0,31.9355,32.1694,31.8843,32.1402,100900.0
2009-05-19 11:30:00,43.96,44.02,43.96,44.0,75800.0,32.1402,32.184,32.1402,32.1694,75800.0
2009-05-19 11:35:00,44.0,44.03,43.94,43.99,53900.0,32.1694,32.1914,32.1256,32.1621,53900.0
2009-05-19 11:40:00,44.0,44.04,43.95,44.03,58500.0,32.1694,32.1987,32.1329,32.1914,58500.0
2009-05-19 11:45:00,44.02,44.15,43.9,44.14,90300.0,32.184,32.2791,32.0963,32.2718,90300.0
2009-05-19 11:50:00,44.14,44.14,43.79,43.82,38800.0,32.2718,32.2718,32.0159,32.0378,38800.0
2009-05-19 11:55:00,43.83,44.02,43.83,43.97,45900.0,32.0451,32.184,32.0451,32.1475,45900.0
2009-05-19 12:00:00,43.99,44.0,43.89,43.94,36600.0,32.1621,32.1694,32.089,32.1256,36600.0
2009-05-19 12:05:00,43.96,44.07,43.91,44.07,23800.0,32.1402,32.2206,32.1036,32.2206,23800.0
2009-05-19 12:10:00,44.08,44.12,43.82,43.88,64900.0,32.2279,32.2572,32.0378,32.0817,64900.0
2009-05-19 12:15:00,43.89,44.0,43.89,43.98,52600.0,32.089,32.1694,32.089,32.1548,52600.0
2009-05-19 12:20:00,43.98,44.02,43.92,44.01,103900.0,32.1548,32.184,32.1109,32.1767,103900.0
2009-05-19 12:25:00,44.01,44.24,44.0,44.22,64600.0,32.1767,32.3449,32.1694,32.3303,64600.0
2009-05-19 12:30:00,44.22,44.24,43.93,43.99,36000.0,32.3303,32.3449,32.1182,32.1621,36000.0
2009-05-19 12:35:00,43.97,44.12,43.94,44.1,31300.0,32.1475,32.2572,32.1256,32.2425,31300.0
2009-05-19 12:40:00,44.1,44.2,44.09,44.13,26900.0,32.2425,32.3157,32.2352,32.2645,26900.0
2009-05-19 12:45:00,44.13,44.14,44.08,44.1,19700.0,32.2645,32.2718,32.2279,32.2425,19700.0
2009-05-19 12:50:00,44.12,44.13,43.97,44.02,24200.0,32.2572,32.2645,32.1475,32.184,24200.0
2009-05-19 12:55:00,44.04,44.05,43.82,43.92,64200.0,32.1987,32.206,32.0378,32.1109,64200.0
2009-05-19 13:00:00,43.93,43.96,43.88,43.92,92600.0,32.1182,32.1402,32.0817,32.1109,92600.0
2009-05-19 13:05:00,43.89,44.01,43.89,44.0,37100.0,32.089,32.1767,32.089,32.1694,37100.0
2009-05-19 13:10:00,44.0,44.0,43.79,43.86,44600.0,32.1694,32.1694,32.0159,32.0671,44600.0
2009-05-19 13:15:00,43.87,43.93,43.85,43.91,54600.0,32.0744,32.1182,32.0598,32.1036,54600.0
2009-05-19 13:20:00,43.9,43.97,43.88,43.9,44500.0,32.0963,32.1475,32.0817,32.0963,44500.0
2009-05-19 13:25:00,43.9,43.9,43.75,43.77,71600.0,32.0963,32.0963,31.9866,32.0013,71600.0
2009-05-19 13:30:00,43.78,43.8,43.76,43.78,69500.0,32.0086,32.0232,31.994,32.0086,69500.0
2009-05-19 13:35:00,43.78,43.9,43.76,43.88,178700.0,32.0086,32.0963,31.994,32.0817,178700.0
2009-05-19 13:40:00,43.87,43.91,43.83,43.9,79400.0,32.0744,32.1036,32.0451,32.0963,79400.0
2009-05-19 13:45:00,43.9,44.02,43.9,44.01,60600.0,32.0963,32.184,32.0963,32.1767,60600.0
2009-05-19 13:50:00,44.0,44.12,43.98,44.11,57400.0,32.1694,32.2572,32.1548,32.2498,57400.0
2009-05-19 13:55:00,44.11,44.11,43.98,44.11,38100.0,32.2498,32.2498,32.1548,32.2498,38100.0
2009-05-19 14:00:00,44.11,44.16,43.73,43.83,111000.0,32.2498,32.2864,31.972,32.0451,111000.0
2009-05-19 14:05:00,43.84,44.11,43.78,44.1,81100.0,32.0524,32.2498,32.0086,32.2425,81100.0
2009-05-19 14:10:00,44.1,44.1,44.04,44.05,31900.0,32.2425,32.2425,32.1987,32.206,31900.0
2009-05-19 14:15:00,44.05,44.1,44.01,44.1,16600.0,32.206,32.2425,32.1767,32.2425,16600.0
2009-05-19 14:20:00,44.1,44.2,44.1,44.15,29900.0,32.2425,32.3157,32.2425,32.2791,29900.0
2009-05-19 14:25:00,44.15,44.2,44.11,44.2,42400.0,32.2791,32.3157,32.2498,32.3157,42400.0
2009-05-19 14:30:00,44.18,44.19,44.03,44.15,51400.0,32.301,32.3083,32.1914,32.2791,51400.0
2009-05-19 14:35:00,44.17,44.2,44.04,44.05,89900.0,32.2937,32.3157,32.1987,32.206,89900.0
2009-05-19 14:40:00,44.04,44.08,43.94,44.03,96500.0,32.1987,32.2279,32.1256,32.1914,96500.0
2009-05-19 14:45:00,44.02,44.04,43.97,44.0,82300.0,32.184,32.1987,32.1475,32.1694,82300.0
2009-05-19 14:50:00,44.01,44.03,43.91,44.01,76400.0,32.1767,32.1914,32.1036,32.1767,76400.0
2009-05-19 14:55:00,44.02,44.04,43.98,44.0,36400.0,32.184,32.1987,32.1548,32.1694,36400.0
2009-05-19 15:00:00,44.01,44.18,44.01,44.12,63700.0,32.1767,32.301,32.1767,32.2572,63700.0
2009-05-19 15:05:00,44.13,44.2,44.07,44.15,96500.0,32.2645,32.3157,32.2206,32.2791,96500.0
2009-05-19 15:10:00,44.16,44.16,44.0,44.08,51500.0,32.2864,32.2864,32.1694,32.2279,51500.0
2009-05-19 15:15:00,44.1,44.2,44.05,44.2,71600.0,32.2425,32.3157,32.206,32.3157,71600.0
2009-05-19 15:20:00,44.2,44.29,44.14,44.23,100600.0,32.3157,32.3815,32.2718,32.3376,100600.0
2009-05-19 15:25:00,44.21,44.3,44.07,44.14,131200.0,32.323,32.3888,32.2206,32.2718,131200.0
2009-05-19 15:30:00,44.15,44.15,43.77,43.79,136900.0,32.2791,32.2791,32.0013,32.0159,136900.0
2009-05-19 15:35:00,43.77,44.01,43.76,44.0,126300.0,32.0013,32.1767,31.994,32.1694,126300.0
2009-05-19 15:40:00,44.01,44.1,43.76,43.8,88500.0,32.1767,32.2425,31.994,32.0232,88500.0
2009-05-19 15:45:00,43.81,43.93,43.7,43.7,111800.0,32.0305,32.1182,31.9501,31.9501,111800.0
2009-05-19 15:50:00,43.7,43.84,43.67,43.74,157900.0,31.9501,32.0524,31.9282,31.9793,157900.0
2009-05-19 15:55:00,43.74,43.89,43.74,43.8,190100.0,31.9793,32.089,31.9793,32.0232,190100.0
2009-05-20 09:30:00,44.52,45.38,44.0,44.75,427500.0,32.5496,33.1784,32.1694,32.7178,427500.0
2009-05-20 09:35:00,44.75,45.16,44.64,45.0,402800.0,32.7178,33.0175,32.6373,32.9005,402800.0
2009-05-20 09:40:00,45.01,45.95,44.97,45.64,542700.0,32.9079,33.5951,32.8786,33.3685,542700.0
2009-05-20 09:45:00,45.61,46.27,45.61,46.24,340800.0,33.3465,33.8291,33.3465,33.8071,340800.0
2009-05-20 09:50:00,46.25,46.63,46.17,46.25,374200.0,33.8145,34.0923,33.756,33.8145,374200.0
2009-05-20 09:55:00,46.25,46.26,45.89,46.08,275100.0,33.8145,33.8218,33.5512,33.6902,275100.0
2009-05-20 10:00:00,46.08,46.25,45.56,46.15,238700.0,33.6902,33.8145,33.31,33.7413,238700.0
2009-05-20 10:05:00,46.17,46.51,46.1,46.15,186400.0,33.756,34.0045,33.7048,33.7413,186400.0
2009-05-20 10:10:00,46.17,46.4,45.78,46.38,190400.0,33.756,33.9241,33.4708,33.9095,190400.0
2009-05-20 10:15:00,46.4,46.86,46.34,46.8,278500.0,33.9241,34.2604,33.8803,34.2166,278500.0
2009-05-20 10:20:00,46.78,47.22,46.72,47.2,276600.0,34.2019,34.5236,34.1581,34.509,276600.0
2009-05-20 10:25:00,47.22,47.25,46.84,46.86,275100.0,34.5236,34.5456,34.2458,34.2604,275100.0
2009-05-20 10:30:00,46.83,47.11,46.71,47.05,144800.0,34.2385,34.4432,34.1508,34.3994,144800.0
2009-05-20 10:35:00,47.02,47.37,46.99,47.35,201000.0,34.3774,34.6333,34.3555,34.6187,201000.0
2009-05-20 10:40:00,47.37,47.5,47.03,47.04,250700.0,34.6333,34.7284,34.3847,34.392,250700.0
2009-05-20 10:45:00,47.03,47.05,46.53,46.59,174000.0,34.3847,34.3994,34.0192,34.063,174000.0
2009-05-20 10:50:00,46.59,46.75,46.37,46.46,173900.0,34.063,34.18,33.9022,33.968,173900.0
2009-05-20 10:55:00,46.48,46.6,46.25,46.33,264400.0,33.9826,34.0703,33.8145,33.8729,264400.0
2009-05-20 11:00:00,46.32,46.38,46.1,46.14,167100.0,33.8656,33.9095,33.7048,33.734,167100.0
2009-05-20 11:05:00,46.11,46.27,46.11,46.19,86300.0,33.7121,33.8291,33.7121,33.7706,86300.0
2009-05-20 11:10:00,46.2,46.4,46.16,46.38,87500.0,33.7779,33.9241,33.7487,33.9095,87500.0
2009-05-20 11:15:00,46.38,46.38,45.98,46.02,118300.0,33.9095,33.9095,33.6171,33.6463,118300.0
2009-05-20 11:20:00,46.06,46.06,45.7,45.71,180200.0,33.6755,33.6755,33.4123,33.4196,180200.0
2009-05-20 11:25:00,45.71,45.85,45.61,45.85,109300.0,33.4196,33.522,33.3465,33.522,109300.0
2009-05-20 11:30:00,45.85,46.07,45.82,45.93,135300.0,33.522,33.6829,33.5001,33.5805,135300.0
2009-05-20 11:35:00,45.95,46.0,45.81,45.87,57400.0,33.5951,33.6317,33.4928,33.5366,57400.0
2009-05-20 11:40:00,45.86,46.22,45.86,46.21,158400.0,33.5293,33.7925,33.5293,33.7852,158400.0
2009-05-20 11:45:00,46.21,46.29,45.96,45.96,43600.0,33.7852,33.8437,33.6024,33.6024,43600.0
2009-05-20 11:50:00,45.94,46.01,45.45,45.48,130500.0,33.5878,33.639,33.2296,33.2515,130500.0
2009-05-20 11:55:00,45.46,45.52,45.27,45.3,86600.0,33.2369,33.2807,33.098,33.1199,86600.0
2009-05-20 12:00:00,45.3,45.49,45.27,45.39,55700.0,33.1199,33.2588,33.098,33.1857,55700.0
2009-05-20 12:05:00,45.43,45.53,45.17,45.22,64700.0,33.2149,33.288,33.0248,33.0614,64700.0
2009-05-20 12:10:00,45.2,45.48,45.17,45.48,46200.0,33.0468,33.2515,33.0248,33.2515,46200.0
2009-05-20 12:15:00,45.47,45.5,45.32,45.35,35100.0,33.2442,33.2661,33.1345,33.1564,35100.0
2009-05-20 12:20:00,45.37,45.53,45.37,45.37,40300.0,33.1711,33.288,33.1711,33.1711,40300.0
2009-05-20 12:25:00,45.37,45.53,45.36,45.51,37500.0,33.1711,33.288,33.1638,33.2734,37500.0
2009-05-20 12:30:00,45.49,45.63,45.18,45.23,74400.0,33.2588,33.3612,33.0322,33.0687,74400.0
2009-05-20 12:35:00,45.22,45.22,44.93,44.99,138400.0,33.0614,33.0614,32.8494,32.8932,138400.0
2009-05-20 12:40:00,44.99,44.99,44.77,44.9,125900.0,32.8932,32.8932,32.7324,32.8274,125900.0
2009-05-20 12:45:00,44.9,44.92,44.68,44.68,140200.0,32.8274,32.8421,32.6666,32.6666,140200.0
2009-05-20 12:50:00,44.69,44.72,44.46,44.69,132100.0,32.6739,32.6958,32.5057,32.6739,132100.0
2009-05-20 12:55:00,44.66,44.83,44.48,44.54,50400.0,32.652,32.7763,32.5204,32.5642,50400.0
2009-05-20 13:00:00,44.55,44.79,44.49,44.6,83700.0,32.5715,32.747,32.5277,32.6081,83700.0
2009-05-20 13:05:00,44.59,44.72,44.41,44.55,123600.0,32.6008,32.6958,32.4692,32.5715,123600.0
2009-05-20 13:10:00,44.54,44.64,44.46,44.62,57300.0,32.5642,32.6373,32.5057,32.6227,57300.0
2009-05-20 13:15:00,44.63,44.63,44.53,44.58,54500.0,32.63,32.63,32.5569,32.5935,54500.0
2009-05-20 13:20:00,44.58,44.65,44.27,44.55,97600.0,32.5935,32.6447,32.3668,32.5715,97600.0
2009-05-20 13:25:00,44.56,44.67,44.35,44.65,60600.0,32.5789,32.6593,32.4253,32.6447,60600.0
2009-05-20 13:30:00,44.65,44.66,44.53,44.57,43400.0,32.6447,32.652,32.5569,32.5862,43400.0
2009-05-20 13:35:00,44.58,44.8,44.54,44.76,76400.0,32.5935,32.7543,32.5642,32.7251,76400.0
2009-05-20 13:40:00,44.77,44.89,44.75,44.83,122000.0,32.7324,32.8201,32.7178,32.7763,122000.0
2009-05-20 13:45:00,44.84,44.85,44.7,44.77,66300.0,32.7836,32.7909,32.6812,32.7324,66300.0
2009-05-20 13:50:00,44.77,44.82,44.67,44.79,37700.0,32.7324,32.7689,32.6593,32.747,37700.0
2009-05-20 13:55:00,44.79,44.94,44.76,44.94,36200.0,32.747,32.8567,32.7251,32.8567,36200.0
2009-05-20 14:00:00,44.94,44.98,44.47,44.67,145600.0,32.8567,32.8859,32.5131,32.6593,145600.0
2009-05-20 14:05:00,44.67,44.95,44.6,44.86,58200.0,32.6593,32.864,32.6081,32.7982,58200.0
2009-05-20 14:10:00,44.85,44.96,44.67,44.82,56000.0,32.7909,32.8713,32.6593,32.7689,56000.0
2009-05-20 14:15:00,44.8,44.99,44.76,44.99,44000.0,32.7543,32.8932,32.7251,32.8932,44000.0
2009-05-20 14:20:00,44.98,45.05,44.94,44.97,111100.0,32.8859,32.9371,32.8567,32.8786,111100.0
2009-05-20 14:25:00,44.95,44.96,44.75,44.78,40500.0,32.864,32.8713,32.7178,32.7397,40500.0
2009-05-20 14:30:00,44.78,44.79,44.37,44.5,86600.0,32.7397,32.747,32.4399,32.535,86600.0
2009-05-20 14:35:00,44.5,44.69,44.39,44.62,72700.0,32.535,32.6739,32.4546,32.6227,72700.0
2009-05-20 14:40:00,44.64,44.97,44.64,44.83,61500.0,32.6373,32.8786,32.6373,32.7763,61500.0
2009-05-20 14:45:00,44.79,44.88,44.67,44.75,39100.0,32.747,32.8128,32.6593,32.7178,39100.0
2009-05-20 14:50:00,44.75,44.96,44.66,44.86,48600.0,32.7178,32.8713,32.652,32.7982,48600.0
2009-05-20 14:55:00,44.87,44.91,44.75,44.77,43800.0,32.8055,32.8347,32.7178,32.7324,43800.0
2009-05-20 15:00:00,44.76,44.84,44.7,44.73,83300.0,32.7251,32.7836,32.6812,32.7031,83300.0
2009-05-20 15:05:00,44.73,44.88,44.7,44.71,82000.0,32.7031,32.8128,32.6812,32.6885,82000.0
2009-05-20 15:10:00,44.72,44.79,44.44,44.45,117000.0,32.6958,32.747,32.4911,32.4984,117000.0
2009-05-20 15:15:00,44.47,44.7,44.45,44.68,47200.0,32.5131,32.6812,32.4984,32.6666,47200.0
2009-05-20 15:20:00,44.67,44.67,44.35,44.41,57100.0,32.6593,32.6593,32.4253,32.4692,57100.0
2009-05-20 15:25:00,44.39,44.53,44.29,44.46,97900.0,32.4546,32.5569,32.3815,32.5057,97900.0
2009-05-20 15:30:00,44.47,44.47,44.26,44.28,88500.0,32.5131,32.5131,32.3595,32.3741,88500.0
2009-05-20 15:35:00,44.3,44.57,44.25,44.41,87500.0,32.3888,32.5862,32.3522,32.4692,87500.0
2009-05-20 15:40:00,44.42,44.46,44.03,44.13,123100.0,32.4765,32.5057,32.1914,32.2645,123100.0
2009-05-20 15:45:00,44.12,44.27,44.08,44.18,107900.0,32.2572,32.3668,32.2279,32.301,107900.0
2009-05-20 15:50:00,44.18,44.34,44.08,44.23,110400.0,32.301,32.418,32.2279,32.3376,110400.0
2009-05-20 15:55:00,44.23,44.41,44.21,44.28,187200.0,32.3376,32.4692,32.323,32.3741,187200.0
2009-05-21 09:30:00,43.3,43.32,42.31,42.4,262800.0,31.6576,31.6723,30.9338,30.9996,262800.0
2009-05-21 09:35:00,42.39,42.44,42.0,42.11,255600.0,30.9923,31.0289,30.7072,30.7876,255600.0
2009-05-21 09:40:00,42.13,42.3,42.03,42.21,129200.0,30.8022,30.9265,30.7291,30.8607,129200.0
2009-05-21 09:45:00,42.2,42.21,41.85,41.87,217900.0,30.8534,30.8607,30.5975,30.6121,217900.0
2009-05-21 09:50:00,41.86,42.4,41.86,42.36,260200.0,30.6048,30.9996,30.6048,30.9704,260200.0
2009-05-21 09:55:00,42.35,42.6,42.25,42.26,182000.0,30.9631,31.1459,30.89,30.8973,182000.0
2009-05-21 10:00:00,42.26,42.66,42.25,42.43,161900.0,30.8973,31.1897,30.89,31.0216,161900.0
2009-05-21 10:05:00,42.43,42.66,42.41,42.63,127400.0,31.0216,31.1897,31.0069,31.1678,127400.0
2009-05-21 10:10:00,42.63,42.66,42.38,42.53,116100.0,31.1678,31.1897,30.985,31.0947,116100.0
2009-05-21 10:15:00,42.5,42.53,42.25,42.3,94400.0,31.0727,31.0947,30.89,30.9265,94400.0
2009-05-21 10:20:00,42.27,42.41,42.25,42.28,66300.0,30.9046,31.0069,30.89,30.9119,66300.0
2009-05-21 10:25:00,42.29,42.32,42.25,42.3,110600.0,30.9192,30.9411,30.89,30.9265,110600.0
2009-05-21 10:30:00,42.27,42.31,42.24,42.25,134000.0,30.9046,30.9338,30.8826,30.89,134000.0
2009-05-21 10:35:00,42.25,42.51,42.18,42.25,331300.0,30.89,31.0801,30.8388,30.89,331300.0
2009-05-21 10:40:00,42.25,42.47,42.25,42.39,83300.0,30.89,31.0508,30.89,30.9923,83300.0
2009-05-21 10:45:00,42.38,42.44,42.23,42.41,43800.0,30.985,31.0289,30.8753,31.0069,43800.0
2009-05-21 10:50:00,42.4,42.46,42.27,42.3,48000.0,30.9996,31.0435,30.9046,30.9265,48000.0
2009-05-21 10:55:00,42.31,42.32,42.14,42.14,171400.0,30.9338,30.9411,30.8095,30.8095,171400.0
2009-05-21 11:00:00,42.15,42.17,41.86,41.93,253500.0,30.8168,30.8315,30.6048,30.656,253500.0
2009-05-21 11:05:00,41.93,42.01,41.86,41.91,76500.0,30.656,30.7145,30.6048,30.6414,76500.0
2009-05-21 11:10:00,41.91,42.19,41.9,42.14,107700.0,30.6414,30.8461,30.6341,30.8095,107700.0
2009-05-21 11:15:00,42.14,42.14,41.94,42.06,73400.0,30.8095,30.8095,30.6633,30.751,73400.0
2009-05-21 11:20:00,42.04,42.09,41.96,41.99,34400.0,30.7364,30.773,30.6779,30.6999,34400.0
2009-05-21 11:25:00,41.99,42.0,41.78,41.79,107200.0,30.6999,30.7072,30.5463,30.5536,107200.0
2009-05-21 11:30:00,41.78,41.8,41.64,41.74,104400.0,30.5463,30.561,30.444,30.5171,104400.0
2009-05-21 11:35:00,41.73,41.97,41.73,41.91,49100.0,30.5098,30.6852,30.5098,30.6414,49100.0
2009-05-21 11:40:00,41.92,41.95,41.81,41.82,33800.0,30.6487,30.6706,30.5683,30.5756,33800.0
2009-05-21 11:45:00,41.81,41.82,41.69,41.76,65500.0,30.5683,30.5756,30.4805,30.5317,65500.0
2009-05-21 11:50:00,41.77,41.86,41.76,41.84,51800.0,30.539,30.6048,30.5317,30.5902,51800.0
2009-05-21 11:55:00,41.84,42.06,41.83,41.97,66700.0,30.5902,30.751,30.5829,30.6852,66700.0
2009-05-21 12:00:00,41.97,42.1,41.96,42.01,81700.0,30.6852,30.7803,30.6779,30.7145,81700.0
2009-05-21 12:05:00,42.02,42.1,41.76,41.78,101600.0,30.7218,30.7803,30.5317,30.5463,101600.0
2009-05-21 12:10:00,41.79,41.81,41.71,41.71,56500.0,30.5536,30.5683,30.4952,30.4952,56500.0
2009-05-21 12:15:00,41.72,41.79,41.6,41.67,63300.0,30.5025,30.5536,30.4147,30.4659,63300.0
2009-05-21 12:20:00,41.68,41.68,41.44,41.46,97900.0,30.4732,30.4732,30.2978,30.3124,97900.0
2009-05-21 12:25:00,41.46,41.48,41.33,41.48,61500.0,30.3124,30.327,30.2173,30.327,61500.0
2009-05-21 12:30:00,41.47,41.49,41.44,41.48,32300.0,30.3197,30.3343,30.2978,30.327,32300.0
2009-05-21 12:35:00,41.47,41.78,41.46,41.62,94600.0,30.3197,30.5463,30.3124,30.4294,94600.0
2009-05-21 12:40:00,41.62,41.69,41.49,41.49,84800.0,30.4294,30.4805,30.3343,30.3343,84800.0
2009-05-21 12:45:00,41.49,41.63,41.41,41.63,81800.0,30.3343,30.4367,30.2758,30.4367,81800.0
2009-05-21 12:50:00,41.64,41.73,41.46,41.6,64400.0,30.444,30.5098,30.3124,30.4147,64400.0
2009-05-21 12:55:00,41.6,41.7,41.55,41.66,41100.0,30.4147,30.4878,30.3782,30.4586,41100.0
2009-05-21 13:00:00,41.64,41.86,41.61,41.69,58700.0,30.444,30.6048,30.422,30.4805,58700.0
2009-05-21 13:05:00,41.69,41.84,41.6,41.76,56900.0,30.4805,30.5902,30.4147,30.5317,56900.0
2009-05-21 13:10:00,41.77,41.9,41.7,41.9,56000.0,30.539,30.6341,30.4878,30.6341,56000.0
2009-05-21 13:15:00,41.9,41.9,41.44,41.54,102000.0,30.6341,30.6341,30.2978,30.3709,102000.0
2009-05-21 13:20:00,41.54,41.58,41.4,41.52,77300.0,30.3709,30.4001,30.2685,30.3562,77300.0
2009-05-21 13:25:00,41.51,41.58,41.45,41.56,24400.0,30.3489,30.4001,30.3051,30.3855,24400.0
2009-05-21 13:30:00,41.58,41.66,41.53,41.64,19900.0,30.4001,30.4586,30.3636,30.444,19900.0
2009-05-21 13:35:00,41.65,41.71,41.6,41.71,54600.0,30.4513,30.4952,30.4147,30.4952,54600.0
2009-05-21 13:40:00,41.7,41.75,41.66,41.75,26500.0,30.4878,30.5244,30.4586,30.5244,26500.0
2009-05-21 13:45:00,41.75,42.0,41.75,41.85,75900.0,30.5244,30.7072,30.5244,30.5975,75900.0
2009-05-21 13:50:00,41.85,41.87,41.68,41.69,42400.0,30.5975,30.6121,30.4732,30.4805,42400.0
2009-05-21 13:55:00,41.67,41.86,41.65,41.69,54000.0,30.4659,30.6048,30.4513,30.4805,54000.0
2009-05-21 14:00:00,41.69,41.8,41.48,41.5,48600.0,30.4805,30.561,30.327,30.3416,48600.0
2009-05-21 14:05:00,41.5,41.58,41.41,41.48,136000.0,30.3416,30.4001,30.2758,30.327,136000.0
2009-05-21 14:10:00,41.48,41.52,41.44,41.48,88700.0,30.327,30.3562,30.2978,30.327,88700.0
2009-05-21 14:15:00,41.48,41.58,41.46,41.5,50000.0,30.327,30.4001,30.3124,30.3416,50000.0
2009-05-21 14:20:00,41.49,41.53,41.45,41.48,131000.0,30.3343,30.3636,30.3051,30.327,131000.0
2009-05-21 14:25:00,41.47,41.51,41.4,41.4,110800.0,30.3197,30.3489,30.2685,30.2685,110800.0
2009-05-21 14:30:00,41.4,41.54,41.36,41.54,91500.0,30.2685,30.3709,30.2393,30.3709,91500.0
2009-05-21 14:35:00,41.52,41.58,41.46,41.52,174400.0,30.3562,30.4001,30.3124,30.3562,174400.0
2009-05-21 14:40:00,41.52,41.58,41.44,41.52,144800.0,30.3562,30.4001,30.2978,30.3562,144800.0
2009-05-21 14:45:00,41.52,41.53,41.41,41.45,124100.0,30.3562,30.3636,30.2758,30.3051,124100.0
2009-05-21 14:50:00,41.46,41.47,41.35,41.35,176300.0,30.3124,30.3197,30.2319,30.2319,176300.0
2009-05-21 14:55:00,41.35,41.41,41.21,41.32,179200.0,30.2319,30.2758,30.1296,30.21,179200.0
2009-05-21 15:00:00,41.33,41.42,41.31,41.41,60700.0,30.2173,30.2831,30.2027,30.2758,60700.0
2009-05-21 15:05:00,41.41,41.42,41.24,41.25,56800.0,30.2758,30.2831,30.1515,30.1588,56800.0
2009-05-21 15:10:00,41.24,41.34,41.2,41.34,80600.0,30.1515,30.2246,30.1223,30.2246,80600.0
2009-05-21 15:15:00,41.34,41.5,41.31,41.39,96800.0,30.2246,30.3416,30.2027,30.2612,96800.0
2009-05-21 15:20:00,41.39,41.41,41.28,41.34,63400.0,30.2612,30.2758,30.1808,30.2246,63400.0
2009-05-21 15:25:00,41.32,41.48,41.2,41.41,315900.0,30.21,30.327,30.1223,30.2758,315900.0
2009-05-21 15:30:00,41.42,41.61,41.4,41.43,137200.0,30.2831,30.422,30.2685,30.2904,137200.0
2009-05-21 15:35:00,41.4,41.44,41.21,41.22,239600.0,30.2685,30.2978,30.1296,30.1369,239600.0
2009-05-21 15:40:00,41.21,41.33,41.21,41.29,176900.0,30.1296,30.2173,30.1296,30.1881,176900.0
2009-05-21 15:45:00,41.29,41.46,41.27,41.27,178600.0,30.1881,30.3124,30.1735,30.1735,178600.0
2009-05-21 15:50:00,41.27,41.57,41.23,41.5,281300.0,30.1735,30.3928,30.1442,30.3416,281300.0
2009-05-21 15:55:00,41.5,41.75,41.49,41.58,408600.0,30.3416,30.5244,30.3343,30.4001,408600.0
2009-05-22 09:30:00,41.77,42.17,41.77,42.15,145500.0,30.539,30.8315,30.539,30.8168,145500.0
2009-05-22 09:35:00,42.13,42.7,41.86,42.29,291700.0,30.8022,31.219,30.6048,30.9192,291700.0
2009-05-22 09:40:00,42.28,42.7,42.25,42.62,255200.0,30.9119,31.219,30.89,31.1605,255200.0
2009-05-22 09:45:00,42.61,42.67,42.26,42.5,190900.0,31.1532,31.197,30.8973,31.0727,190900.0
2009-05-22 09:50:00,42.48,42.49,42.18,42.38,196700.0,31.0581,31.0654,30.8388,30.985,196700.0
2009-05-22 09:55:00,42.38,42.59,42.35,42.47,127000.0,30.985,31.1385,30.9631,31.0508,127000.0
2009-05-22 10:00:00,42.47,42.79,42.39,42.77,138800.0,31.0508,31.2848,30.9923,31.2701,138800.0
2009-05-22 10:05:00,42.75,42.92,42.71,42.9,123300.0,31.2555,31.3798,31.2263,31.3652,123300.0
2009-05-22 10:10:00,42.91,42.95,42.77,42.87,224500.0,31.3725,31.4017,31.2701,31.3433,224500.0
2009-05-22 10:15:00,42.86,43.17,42.8,43.15,391600.0,31.3359,31.5626,31.2921,31.548,391600.0
2009-05-22 10:20:00,43.16,43.31,42.96,43.25,148500.0,31.5553,31.665,31.4091,31.6211,148500.0
2009-05-22 10:25:00,43.23,43.54,42.99,43.02,242500.0,31.6065,31.8331,31.431,31.4529,242500.0
2009-05-22 10:30:00,43.02,43.21,42.9,43.19,146000.0,31.4529,31.5918,31.3652,31.5772,146000.0
2009-05-22 10:35:00,43.18,43.28,43.03,43.22,122000.0,31.5699,31.643,31.4602,31.5991,122000.0
2009-05-22 10:40:00,43.24,43.46,43.22,43.33,128300.0,31.6138,31.7746,31.5991,31.6796,128300.0
2009-05-22 10:45:00,43.34,43.55,43.25,43.49,119200.0,31.6869,31.8404,31.6211,31.7966,119200.0
2009-05-22 10:50:00,43.49,43.6,43.47,43.47,154400.0,31.7966,31.877,31.7819,31.7819,154400.0
2009-05-22 10:55:00,43.47,43.52,43.37,43.47,130700.0,31.7819,31.8185,31.7088,31.7819,130700.0
2009-05-22 11:00:00,43.47,43.58,43.41,43.42,70100.0,31.7819,31.8624,31.7381,31.7454,70100.0
2009-05-22 11:05:00,43.42,43.52,43.41,43.44,103500.0,31.7454,31.8185,31.7381,31.76,103500.0
2009-05-22 11:10:00,43.45,43.53,43.44,43.51,63300.0,31.7673,31.8258,31.76,31.8112,63300.0
2009-05-22 11:15:00,43.52,43.67,43.51,43.63,67000.0,31.8185,31.9282,31.8112,31.8989,67000.0
2009-05-22 11:20:00,43.64,43.68,43.56,43.56,104300.0,31.9062,31.9355,31.8477,31.8477,104300.0
2009-05-22 11:25:00,43.57,43.58,43.46,43.46,81200.0,31.855,31.8624,31.7746,31.7746,81200.0
2009-05-22 11:30:00,43.47,43.51,43.38,43.39,62300.0,31.7819,31.8112,31.7161,31.7234,62300.0
2009-05-22 11:35:00,43.4,43.41,43.23,43.25,55600.0,31.7308,31.7381,31.6065,31.6211,55600.0
2009-05-22 11:40:00,43.25,43.3,43.21,43.23,45100.0,31.6211,31.6576,31.5918,31.6065,45100.0
2009-05-22 11:45:00,43.21,43.28,43.15,43.27,70200.0,31.5918,31.643,31.548,31.6357,70200.0
2009-05-22 11:50:00,43.27,43.29,43.06,43.11,41600.0,31.6357,31.6503,31.4822,31.5187,41600.0
2009-05-22 11:55:00,43.11,43.12,42.99,43.06,73700.0,31.5187,31.526,31.431,31.4822,73700.0
2009-05-22 12:00:00,43.06,43.2,43.06,43.19,55000.0,31.4822,31.5845,31.4822,31.5772,55000.0
2009-05-22 12:05:00,43.19,43.21,43.14,43.2,43400.0,31.5772,31.5918,31.5407,31.5845,43400.0
2009-05-22 12:10:00,43.2,43.27,43.1,43.1,59800.0,31.5845,31.6357,31.5114,31.5114,59800.0
2009-05-22 12:15:00,43.1,43.13,43.02,43.11,39700.0,31.5114,31.5333,31.4529,31.5187,39700.0
2009-05-22 12:20:00,43.11,43.16,43.07,43.14,42600.0,31.5187,31.5553,31.4895,31.5407,42600.0
2009-05-22 12:25:00,43.15,43.15,43.05,43.08,44900.0,31.548,31.548,31.4749,31.4968,44900.0
2009-05-22 12:30:00,43.1,43.1,42.93,42.93,33700.0,31.5114,31.5114,31.3871,31.3871,33700.0
2009-05-22 12:35:00,42.93,43.0,42.88,43.0,52900.0,31.3871,31.4383,31.3506,31.4383,52900.0
2009-05-22 12:40:00,43.0,43.09,42.96,42.99,38500.0,31.4383,31.5041,31.4091,31.431,38500.0
2009-05-22 12:45:00,42.99,43.05,42.98,43.0,38800.0,31.431,31.4749,31.4237,31.4383,38800.0
2009-05-22 12:50:00,42.99,43.08,42.98,43.05,21900.0,31.431,31.4968,31.4237,31.4749,21900.0
2009-05-22 12:55:00,43.06,43.14,43.01,43.1,34300.0,31.4822,31.5407,31.4456,31.5114,34300.0
2009-05-22 13:00:00,43.11,43.17,43.07,43.09,39800.0,31.5187,31.5626,31.4895,31.5041,39800.0
2009-05-22 13:05:00,43.09,43.09,42.9,42.96,39100.0,31.5041,31.5041,31.3652,31.4091,39100.0
2009-05-22 13:10:00,42.96,42.97,42.85,42.89,65900.0,31.4091,31.4164,31.3286,31.3579,65900.0
2009-05-22 13:15:00,42.89,42.91,42.75,42.77,125900.0,31.3579,31.3725,31.2555,31.2701,125900.0
2009-05-22 13:20:00,42.77,42.84,42.76,42.82,44900.0,31.2701,31.3213,31.2628,31.3067,44900.0
2009-05-22 13:25:00,42.81,42.88,42.64,42.65,93900.0,31.2994,31.3506,31.1751,31.1824,93900.0
2009-05-22 13:30:00,42.66,42.69,42.37,42.44,136700.0,31.1897,31.2117,30.9777,31.0289,136700.0
2009-05-22 13:35:00,42.45,42.51,42.42,42.44,51000.0,31.0362,31.0801,31.0143,31.0289,51000.0
2009-05-22 13:40:00,42.42,42.46,42.38,42.44,52700.0,31.0143,31.0435,30.985,31.0289,52700.0
2009-05-22 13:45:00,42.45,42.48,42.36,42.38,108900.0,31.0362,31.0581,30.9704,30.985,108900.0
2009-05-22 13:50:00,42.38,42.41,42.25,42.27,57400.0,30.985,31.0069,30.89,30.9046,57400.0
2009-05-22 13:55:00,42.27,42.42,42.19,42.42,65400.0,30.9046,31.0143,30.8461,31.0143,65400.0
2009-05-22 14:00:00,42.42,42.62,42.41,42.45,84600.0,31.0143,31.1605,31.0069,31.0362,84600.0
2009-05-22 14:05:00,42.45,42.45,42.36,42.45,41800.0,31.0362,31.0362,30.9704,31.0362,41800.0
2009-05-22 14:10:00,42.45,42.48,42.37,42.41,20600.0,31.0362,31.0581,30.9777,31.0069,20600.0
2009-05-22 14:15:00,42.39,42.4,42.29,42.36,40300.0,30.9923,30.9996,30.9192,30.9704,40300.0
2009-05-22 14:20:00,42.35,42.4,42.31,42.4,39200.0,30.9631,30.9996,30.9338,30.9996,39200.0
2009-05-22 14:25:00,42.39,42.42,42.36,42.37,27100.0,30.9923,31.0143,30.9704,30.9777,27100.0
2009-05-22 14:30:00,42.37,42.37,42.29,42.33,49000.0,30.9777,30.9777,30.9192,30.9485,49000.0
2009-05-22 14:35:00,42.34,42.39,42.33,42.37,21000.0,30.9558,30.9923,30.9485,30.9777,21000.0
2009-05-22 14:40:00,42.38,42.47,42.38,42.45,28000.0,30.985,31.0508,30.985,31.0362,28000.0
2009-05-22 14:45:00,42.45,42.45,42.24,42.24,40500.0,31.0362,31.0362,30.8826,30.8826,40500.0
2009-05-22 14:50:00,42.24,42.28,42.21,42.26,38500.0,30.8826,30.9119,30.8607,30.8973,38500.0
2009-05-22 14:55:00,42.25,42.41,42.25,42.36,36200.0,30.89,31.0069,30.89,30.9704,36200.0
2009-05-22 15:00:00,42.36,42.36,42.25,42.33,49900.0,30.9704,30.9704,30.89,30.9485,49900.0
2009-05-22 15:05:00,42.33,42.37,42.31,42.35,24700.0,30.9485,30.9777,30.9338,30.9631,24700.0
2009-05-22 15:10:00,42.35,42.43,42.32,42.37,42100.0,30.9631,31.0216,30.9411,30.9777,42100.0
2009-05-22 15:15:00,42.36,42.37,42.11,42.13,29900.0,30.9704,30.9777,30.7876,30.8022,29900.0
2009-05-22 15:20:00,42.13,42.13,41.86,41.87,109100.0,30.8022,30.8022,30.6048,30.6121,109100.0
2009-05-22 15:25:00,41.86,42.0,41.83,41.96,106400.0,30.6048,30.7072,30.5829,30.6779,106400.0
2009-05-22 15:30:00,41.97,42.07,41.93,42.04,53700.0,30.6852,30.7584,30.656,30.7364,53700.0
2009-05-22 15:35:00,42.03,42.36,42.02,42.29,54800.0,30.7291,30.9704,30.7218,30.9192,54800.0
2009-05-22 15:40:00,42.28,42.3,42.08,42.15,126300.0,30.9119,30.9265,30.7657,30.8168,126300.0
2009-05-22 15:45:00,42.15,42.15,41.94,41.99,135400.0,30.8168,30.8168,30.6633,30.6999,135400.0
2009-05-22 15:50:00,41.99,41.99,41.84,41.84,118100.0,30.6999,30.6999,30.5902,30.5902,118100.0
2009-05-22 15:55:00,41.84,41.88,41.75,41.87,153100.0,30.5902,30.6194,30.5244,30.6121,153100.0
2009-05-26 09:30:00,41.61,41.74,41.19,41.6,136600.0,30.422,30.5171,30.115,30.4147,136600.0
2009-05-26 09:35:00,41.6,41.68,41.35,41.62,94500.0,30.4147,30.4732,30.2319,30.4294,94500.0
2009-05-26 09:40:00,41.61,41.97,41.56,41.87,73500.0,30.422,30.6852,30.3855,30.6121,73500.0
2009-05-26 09:45:00,41.8,42.23,41.79,41.98,83400.0,30.561,30.8753,30.5536,30.6926,83400.0
2009-05-26 09:50:00,41.97,42.4,41.91,42.12,87600.0,30.6852,30.9996,30.6414,30.7949,87600.0
2009-05-26 09:55:00,42.13,42.42,42.11,42.42,47600.0,30.8022,31.0143,30.7876,31.0143,47600.0
2009-05-26 10:00:00,42.43,43.06,42.41,42.92,148600.0,31.0216,31.4822,31.0069,31.3798,148600.0
2009-05-26 10:05:00,42.9,43.1,42.79,42.82,89100.0,31.3652,31.5114,31.2848,31.3067,89100.0
2009-05-26 10:10:00,42.8,43.1,42.76,42.91,47000.0,31.2921,31.5114,31.2628,31.3725,47000.0
2009-05-26 10:15:00,42.93,43.19,42.91,43.16,64400.0,31.3871,31.5772,31.3725,31.5553,64400.0
2009-05-26 10:20:00,43.15,43.29,43.04,43.2,65400.0,31.548,31.6503,31.4675,31.5845,65400.0
2009-05-26 10:25:00,43.18,43.26,42.91,42.99,53400.0,31.5699,31.6284,31.3725,31.431,53400.0
2009-05-26 10:30:00,42.98,43.18,42.98,43.06,63600.0,31.4237,31.5699,31.4237,31.4822,63600.0
2009-05-26 10:35:00,43.05,43.33,43.05,43.16,69700.0,31.4749,31.6796,31.4749,31.5553,69700.0
2009-05-26 10:40:00,43.16,43.27,43.14,43.18,40500.0,31.5553,31.6357,31.5407,31.5699,40500.0
2009-05-26 10:45:00,43.17,43.25,43.05,43.08,54900.0,31.5626,31.6211,31.4749,31.4968,54900.0
2009-05-26 10:50:00,43.09,43.28,43.03,43.12,91600.0,31.5041,31.643,31.4602,31.526,91600.0
2009-05-26 10:55:00,43.11,43.15,42.95,43.07,82900.0,31.5187,31.548,31.4017,31.4895,82900.0
2009-05-26 11:00:00,43.04,43.05,42.98,42.99,62100.0,31.4675,31.4749,31.4237,31.431,62100.0
2009-05-26 11:05:00,43.0,43.14,43.0,43.09,61900.0,31.4383,31.5407,31.4383,31.5041,61900.0
2009-05-26 11:10:00,43.1,43.18,43.08,43.14,32700.0,31.5114,31.5699,31.4968,31.5407,32700.0
2009-05-26 11:15:00,43.13,43.13,43.0,43.11,30100.0,31.5333,31.5333,31.4383,31.5187,30100.0
2009-05-26 11:20:00,43.12,43.19,42.97,43.14,38000.0,31.526,31.5772,31.4164,31.5407,38000.0
2009-05-26 11:25:00,43.14,43.15,42.99,43.03,25800.0,31.5407,31.548,31.431,31.4602,25800.0
2009-05-26 11:30:00,43.01,43.06,42.97,42.99,17800.0,31.4456,31.4822,31.4164,31.431,17800.0
2009-05-26 11:35:00,42.99,43.0,42.88,42.88,34300.0,31.431,31.4383,31.3506,31.3506,34300.0
2009-05-26 11:40:00,42.91,43.06,42.88,43.06,30400.0,31.3725,31.4822,31.3506,31.4822,30400.0
2009-05-26 11:45:00,43.05,43.13,42.92,42.92,40000.0,31.4749,31.5333,31.3798,31.3798,40000.0
2009-05-26 11:50:00,42.92,43.0,42.89,43.0,39900.0,31.3798,31.4383,31.3579,31.4383,39900.0
2009-05-26 11:55:00,43.0,43.1,42.98,42.98,19600.0,31.4383,31.5114,31.4237,31.4237,19600.0
2009-05-26 12:00:00,43.0,43.0,42.89,42.91,38600.0,31.4383,31.4383,31.3579,31.3725,38600.0
2009-05-26 12:05:00,42.91,42.92,42.75,42.75,45200.0,31.3725,31.3798,31.2555,31.2555,45200.0
2009-05-26 12:10:00,42.77,42.82,42.75,42.78,21000.0,31.2701,31.3067,31.2555,31.2775,21000.0
2009-05-26 12:15:00,42.78,42.87,42.76,42.81,20000.0,31.2775,31.3433,31.2628,31.2994,20000.0
2009-05-26 12:20:00,42.81,42.88,42.8,42.86,56500.0,31.2994,31.3506,31.2921,31.3359,56500.0
2009-05-26 12:25:00,42.86,42.92,42.81,42.85,31000.0,31.3359,31.3798,31.2994,31.3286,31000.0
2009-05-26 12:30:00,42.84,42.84,42.8,42.8,21700.0,31.3213,31.3213,31.2921,31.2921,21700.0
2009-05-26 12:35:00,42.8,42.82,42.74,42.74,39400.0,31.2921,31.3067,31.2482,31.2482,39400.0
2009-05-26 12:40:00,42.74,42.79,42.73,42.75,24600.0,31.2482,31.2848,31.2409,31.2555,24600.0
2009-05-26 12:45:00,42.75,42.97,42.74,42.97,30000.0,31.2555,31.4164,31.2482,31.4164,30000.0
2009-05-26 12:50:00,42.94,43.01,42.89,42.97,48200.0,31.3944,31.4456,31.3579,31.4164,48200.0
2009-05-26 12:55:00,42.97,43.0,42.92,42.93,26200.0,31.4164,31.4383,31.3798,31.3871,26200.0
2009-05-26 13:00:00,42.92,42.93,42.82,42.87,47200.0,31.3798,31.3871,31.3067,31.3433,47200.0
2009-05-26 13:05:00,42.88,42.9,42.74,42.74,29300.0,31.3506,31.3652,31.2482,31.2482,29300.0
2009-05-26 13:10:00,42.76,42.82,42.73,42.8,30700.0,31.2628,31.3067,31.2409,31.2921,30700.0
2009-05-26 13:15:00,42.8,42.89,42.75,42.86,60700.0,31.2921,31.3579,31.2555,31.3359,60700.0
2009-05-26 13:20:00,42.85,42.88,42.79,42.87,35500.0,31.3286,31.3506,31.2848,31.3433,35500.0
2009-05-26 13:25:00,42.87,42.92,42.84,42.91,40200.0,31.3433,31.3798,31.3213,31.3725,40200.0
2009-05-26 13:30:00,42.91,42.93,42.87,42.9,40800.0,31.3725,31.3871,31.3433,31.3652,40800.0
2009-05-26 13:35:00,42.92,43.01,42.9,42.97,53000.0,31.3798,31.4456,31.3652,31.4164,53000.0
2009-05-26 13:40:00,42.98,43.05,42.91,42.98,60900.0,31.4237,31.4749,31.3725,31.4237,60900.0
2009-05-26 13:45:00,43.05,43.12,43.01,43.01,33300.0,31.4749,31.526,31.4456,31.4456,33300.0
2009-05-26 13:50:00,43.01,43.04,42.96,43.0,20500.0,31.4456,31.4675,31.4091,31.4383,20500.0
2009-05-26 13:55:00,43.0,43.07,42.99,43.02,22900.0,31.4383,31.4895,31.431,31.4529,22900.0
2009-05-26 14:00:00,43.04,43.09,43.0,43.03,47900.0,31.4675,31.5041,31.4383,31.4602,47900.0
2009-05-26 14:05:00,43.01,43.01,42.92,42.99,28100.0,31.4456,31.4456,31.3798,31.431,28100.0
2009-05-26 14:10:00,43.0,43.07,42.96,43.04,21200.0,31.4383,31.4895,31.4091,31.4675,21200.0
2009-05-26 14:15:00,43.06,43.12,43.0,43.0,33200.0,31.4822,31.526,31.4383,31.4383,33200.0
2009-05-26 14:20:00,43.0,43.0,42.84,42.93,45200.0,31.4383,31.4383,31.3213,31.3871,45200.0
2009-05-26 14:25:00,42.92,42.96,42.91,42.95,14100.0,31.3798,31.4091,31.3725,31.4017,14100.0
2009-05-26 14:30:00,42.96,43.04,42.95,43.02,43400.0,31.4091,31.4675,31.4017,31.4529,43400.0
2009-05-26 14:35:00,43.04,43.04,42.98,42.98,19200.0,31.4675,31.4675,31.4237,31.4237,19200.0
2009-05-26 14:40:00,43.0,43.16,42.96,43.1,33900.0,31.4383,31.5553,31.4091,31.5114,33900.0
2009-05-26 14:45:00,43.1,43.11,42.98,42.98,40300.0,31.5114,31.5187,31.4237,31.4237,40300.0
2009-05-26 14:50:00,42.95,43.0,42.91,42.95,38100.0,31.4017,31.4383,31.3725,31.4017,38100.0
2009-05-26 14:55:00,42.93,42.95,42.79,42.82,37800.0,31.3871,31.4017,31.2848,31.3067,37800.0
2009-05-26 15:00:00,42.82,42.91,42.78,42.87,47700.0,31.3067,31.3725,31.2775,31.3433,47700.0
2009-05-26 15:05:00,42.86,42.87,42.75,42.85,45400.0,31.3359,31.3433,31.2555,31.3286,45400.0
2009-05-26 15:10:00,42.86,42.92,42.76,42.82,56300.0,31.3359,31.3798,31.2628,31.3067,56300.0
2009-05-26 15:15:00,42.82,42.82,42.54,42.65,99100.0,31.3067,31.3067,31.102,31.1824,99100.0
2009-05-26 15:20:00,42.65,42.68,42.56,42.58,57400.0,31.1824,31.2043,31.1166,31.1312,57400.0
2009-05-26 15:25:00,42.6,42.62,42.49,42.49,45900.0,31.1459,31.1605,31.0654,31.0654,45900.0
2009-05-26 15:30:00,42.47,42.73,42.42,42.69,71500.0,31.0508,31.2409,31.0143,31.2117,71500.0
2009-05-26 15:35:00,42.68,42.81,42.65,42.8,71400.0,31.2043,31.2994,31.1824,31.2921,71400.0
2009-05-26 15:40:00,42.79,42.87,42.65,42.72,120200.0,31.2848,31.3433,31.1824,31.2336,120200.0
2009-05-26 15:45:00,42.7,42.72,42.5,42.57,104800.0,31.219,31.2336,31.0727,31.1239,104800.0
2009-05-26 15:50:00,42.58,42.71,42.52,42.64,156900.0,31.1312,31.2263,31.0874,31.1751,156900.0
2009-05-26 15:55:00,42.65,42.83,42.6,42.79,149500.0,31.1824,31.314,31.1459,31.2848,149500.0
2009-05-27 09:30:00,43.15,43.76,43.12,43.25,133200.0,31.548,31.994,31.526,31.6211,133200.0
2009-05-27 09:35:00,43.32,43.7,43.27,43.5,146500.0,31.6723,31.9501,31.6357,31.8039,146500.0
2009-05-27 09:40:00,43.5,43.66,43.27,43.4,132800.0,31.8039,31.9208,31.6357,31.7308,132800.0
2009-05-27 09:45:00,43.4,43.94,43.21,43.93,109000.0,31.7308,32.1256,31.5918,32.1182,109000.0
2009-05-27 09:50:00,43.95,44.2,43.91,44.1,180200.0,32.1329,32.3157,32.1036,32.2425,180200.0
2009-05-27 09:55:00,44.11,44.18,44.03,44.05,83300.0,32.2498,32.301,32.1914,32.206,83300.0
2009-05-27 10:00:00,44.08,44.32,43.73,43.75,121300.0,32.2279,32.4034,31.972,31.9866,121300.0
2009-05-27 10:05:00,43.76,43.85,43.62,43.8,54700.0,31.994,32.0598,31.8916,32.0232,54700.0
2009-05-27 10:10:00,43.82,44.29,43.76,44.22,87900.0,32.0378,32.3815,31.994,32.3303,87900.0
2009-05-27 10:15:00,44.21,44.25,44.1,44.21,65000.0,32.323,32.3522,32.2425,32.323,65000.0
2009-05-27 10:20:00,44.22,44.35,44.1,44.31,68400.0,32.3303,32.4253,32.2425,32.3961,68400.0
2009-05-27 10:25:00,44.31,44.33,44.1,44.1,41100.0,32.3961,32.4107,32.2425,32.2425,41100.0
2009-05-27 10:30:00,44.12,44.19,43.96,43.97,51700.0,32.2572,32.3083,32.1402,32.1475,51700.0
2009-05-27 10:35:00,44.01,44.13,43.89,44.04,37800.0,32.1767,32.2645,32.089,32.1987,37800.0
2009-05-27 10:40:00,44.04,44.13,43.83,43.88,34300.0,32.1987,32.2645,32.0451,32.0817,34300.0
2009-05-27 10:45:00,43.88,43.96,43.78,43.96,51000.0,32.0817,32.1402,32.0086,32.1402,51000.0
2009-05-27 10:50:00,43.98,44.13,43.95,44.07,50800.0,32.1548,32.2645,32.1329,32.2206,50800.0
2009-05-27 10:55:00,44.1,44.19,43.94,44.05,34700.0,32.2425,32.3083,32.1256,32.206,34700.0
2009-05-27 11:00:00,44.04,44.05,43.76,43.76,33100.0,32.1987,32.206,31.994,31.994,33100.0
2009-05-27 11:05:00,43.78,43.89,43.65,43.85,59000.0,32.0086,32.089,31.9135,32.0598,59000.0
2009-05-27 11:10:00,43.88,44.02,43.82,44.0,40200.0,32.0817,32.184,32.0378,32.1694,40200.0
2009-05-27 11:15:00,44.02,44.06,43.91,43.92,29200.0,32.184,32.2133,32.1036,32.1109,29200.0
2009-05-27 11:20:00,43.92,43.94,43.77,43.87,31800.0,32.1109,32.1256,32.0013,32.0744,31800.0
2009-05-27 11:25:00,43.86,44.09,43.85,43.86,27200.0,32.0671,32.2352,32.0598,32.0671,27200.0
2009-05-27 11:30:00,43.86,44.09,43.8,44.01,26200.0,32.0671,32.2352,32.0232,32.1767,26200.0
2009-05-27 11:35:00,44.04,44.19,44.0,44.17,30000.0,32.1987,32.3083,32.1694,32.2937,30000.0
2009-05-27 11:40:00,44.18,44.18,44.04,44.06,15700.0,32.301,32.301,32.1987,32.2133,15700.0
2009-05-27 11:45:00,44.05,44.05,43.92,43.95,20800.0,32.206,32.206,32.1109,32.1329,20800.0
2009-05-27 11:50:00,43.93,44.06,43.88,43.92,25800.0,32.1182,32.2133,32.0817,32.1109,25800.0
2009-05-27 11:55:00,43.9,44.05,43.9,44.05,15800.0,32.0963,32.206,32.0963,32.206,15800.0
2009-05-27 12:00:00,44.02,44.06,43.95,43.97,28100.0,32.184,32.2133,32.1329,32.1475,28100.0
2009-05-27 12:05:00,43.99,44.1,43.92,44.06,20500.0,32.1621,32.2425,32.1109,32.2133,20500.0
2009-05-27 12:10:00,44.07,44.29,44.06,44.29,53800.0,32.2206,32.3815,32.2133,32.3815,53800.0
2009-05-27 12:15:00,44.29,44.33,44.23,44.28,29000.0,32.3815,32.4107,32.3376,32.3741,29000.0
2009-05-27 12:20:00,44.28,44.33,44.21,44.3,70900.0,32.3741,32.4107,32.323,32.3888,70900.0
2009-05-27 12:25:00,44.32,44.33,44.25,44.3,70700.0,32.4034,32.4107,32.3522,32.3888,70700.0
2009-05-27 12:30:00,44.31,44.35,44.19,44.29,179900.0,32.3961,32.4253,32.3083,32.3815,179900.0
2009-05-27 12:35:00,44.3,44.3,44.15,44.15,22000.0,32.3888,32.3888,32.2791,32.2791,22000.0
2009-05-27 12:40:00,44.15,44.17,44.03,44.04,22800.0,32.2791,32.2937,32.1914,32.1987,22800.0
2009-05-27 12:45:00,44.06,44.1,44.0,44.05,40600.0,32.2133,32.2425,32.1694,32.206,40600.0
2009-05-27 12:50:00,44.05,44.06,43.88,43.91,85600.0,32.206,32.2133,32.0817,32.1036,85600.0
2009-05-27 12:55:00,43.88,43.95,43.75,43.95,77600.0,32.0817,32.1329,31.9866,32.1329,77600.0
2009-05-27 13:00:00,43.95,44.12,43.9,44.03,40000.0,32.1329,32.2572,32.0963,32.1914,40000.0
2009-05-27 13:05:00,44.03,44.04,43.96,43.96,27100.0,32.1914,32.1987,32.1402,32.1402,27100.0
2009-05-27 13:10:00,43.98,44.07,43.95,44.07,21300.0,32.1548,32.2206,32.1329,32.2206,21300.0
2009-05-27 13:15:00,44.05,44.12,43.97,43.97,23400.0,32.206,32.2572,32.1475,32.1475,23400.0
2009-05-27 13:20:00,43.97,43.99,43.87,43.91,73100.0,32.1475,32.1621,32.0744,32.1036,73100.0
2009-05-27 13:25:00,43.89,43.9,43.79,43.81,29100.0,32.089,32.0963,32.0159,32.0305,29100.0
2009-05-27 13:30:00,43.81,43.84,43.56,43.6,46500.0,32.0305,32.0524,31.8477,31.877,46500.0
2009-05-27 13:35:00,43.58,43.6,43.49,43.5,39900.0,31.8624,31.877,31.7966,31.8039,39900.0
2009-05-27 13:40:00,43.49,43.52,43.42,43.49,24600.0,31.7966,31.8185,31.7454,31.7966,24600.0
2009-05-27 13:45:00,43.49,43.57,43.28,43.28,33200.0,31.7966,31.855,31.643,31.643,33200.0
2009-05-27 13:50:00,43.28,43.31,43.05,43.19,52600.0,31.643,31.665,31.4749,31.5772,52600.0
2009-05-27 13:55:00,43.19,43.35,43.18,43.33,27300.0,31.5772,31.6942,31.5699,31.6796,27300.0
2009-05-27 14:00:00,43.32,43.36,43.21,43.21,20900.0,31.6723,31.7015,31.5918,31.5918,20900.0
2009-05-27 14:05:00,43.23,43.23,43.0,43.06,20400.0,31.6065,31.6065,31.4383,31.4822,20400.0
2009-05-27 14:10:00,43.06,43.22,43.02,43.09,25200.0,31.4822,31.5991,31.4529,31.5041,25200.0
2009-05-27 14:15:00,43.08,43.2,43.02,43.14,29400.0,31.4968,31.5845,31.4529,31.5407,29400.0
2009-05-27 14:20:00,43.15,43.15,42.9,43.01,67800.0,31.548,31.548,31.3652,31.4456,67800.0
2009-05-27 14:25:00,42.96,43.18,42.96,43.18,14600.0,31.4091,31.5699,31.4091,31.5699,14600.0
2009-05-27 14:30:00,43.16,43.22,43.03,43.07,29300.0,31.5553,31.5991,31.4602,31.4895,29300.0
2009-05-27 14:35:00,43.08,43.37,43.08,43.34,31700.0,31.4968,31.7088,31.4968,31.6869,31700.0
2009-05-27 14:40:00,43.35,43.44,43.3,43.39,40300.0,31.6942,31.76,31.6576,31.7234,40300.0
2009-05-27 14:45:00,43.39,43.54,43.35,43.48,32900.0,31.7234,31.8331,31.6942,31.7892,32900.0
2009-05-27 14:50:00,43.48,43.5,43.29,43.33,29800.0,31.7892,31.8039,31.6503,31.6796,29800.0
2009-05-27 14:55:00,43.33,43.45,43.27,43.27,37200.0,31.6796,31.7673,31.6357,31.6357,37200.0
2009-05-27 15:00:00,43.29,43.45,43.24,43.41,39500.0,31.6503,31.7673,31.6138,31.7381,39500.0
2009-05-27 15:05:00,43.44,43.54,43.4,43.41,80700.0,31.76,31.8331,31.7308,31.7381,80700.0
2009-05-27 15:10:00,43.38,43.39,43.22,43.35,40500.0,31.7161,31.7234,31.5991,31.6942,40500.0
2009-05-27 15:15:00,43.36,43.47,43.29,43.31,58800.0,31.7015,31.7819,31.6503,31.665,58800.0
2009-05-27 15:20:00,43.3,43.3,42.95,42.95,62400.0,31.6576,31.6576,31.4017,31.4017,62400.0
2009-05-27 15:25:00,42.94,43.0,42.79,42.92,89700.0,31.3944,31.4383,31.2848,31.3798,89700.0
2009-05-27 15:30:00,42.9,43.04,42.88,42.91,79300.0,31.3652,31.4675,31.3506,31.3725,79300.0
2009-05-27 15:35:00,42.91,42.96,42.8,42.85,94700.0,31.3725,31.4091,31.2921,31.3286,94700.0
2009-05-27 15:40:00,42.86,42.97,42.83,42.91,82700.0,31.3359,31.4164,31.314,31.3725,82700.0
2009-05-27 15:45:00,42.89,43.12,42.89,43.04,62400.0,31.3579,31.526,31.3579,31.4675,62400.0
2009-05-27 15:50:00,43.05,43.06,42.71,42.76,112800.0,31.4749,31.4822,31.2263,31.2628,112800.0
2009-05-27 15:55:00,42.76,42.84,42.68,42.8,183600.0,31.2628,31.3213,31.2043,31.2921,183600.0
2009-05-28 09:30:00,43.04,43.34,42.96,42.96,114900.0,31.4675,31.6869,31.4091,31.4091,114900.0
2009-05-28 09:35:00,42.99,43.08,42.61,43.08,107500.0,31.431,31.4968,31.1532,31.4968,107500.0
2009-05-28 09:40:00,43.09,43.3,42.96,43.04,75300.0,31.5041,31.6576,31.4091,31.4675,75300.0
2009-05-28 09:45:00,43.02,43.07,42.74,42.8,73500.0,31.4529,31.4895,31.2482,31.2921,73500.0
2009-05-28 09:50:00,42.76,42.81,42.54,42.54,62600.0,31.2628,31.2994,31.102,31.102,62600.0
2009-05-28 09:55:00,42.57,42.62,42.27,42.49,69500.0,31.1239,31.1605,30.9046,31.0654,69500.0
2009-05-28 10:00:00,42.46,42.46,41.82,41.9,117900.0,31.0435,31.0435,30.5756,30.6341,117900.0
2009-05-28 10:05:00,41.91,42.12,41.52,41.74,101400.0,30.6414,30.7949,30.3562,30.5171,101400.0
2009-05-28 10:10:00,41.74,41.75,41.4,41.51,145600.0,30.5171,30.5244,30.2685,30.3489,145600.0
2009-05-28 10:15:00,41.48,41.61,41.43,41.51,153400.0,30.327,30.422,30.2904,30.3489,153400.0
2009-05-28 10:20:00,41.53,41.69,41.43,41.51,203100.0,30.3636,30.4805,30.2904,30.3489,203100.0
2009-05-28 10:25:00,41.53,41.64,41.4,41.53,156500.0,30.3636,30.444,30.2685,30.3636,156500.0
2009-05-28 10:30:00,41.54,41.93,41.5,41.83,96200.0,30.3709,30.656,30.3416,30.5829,96200.0
2009-05-28 10:35:00,41.86,41.98,41.74,41.81,58400.0,30.6048,30.6926,30.5171,30.5683,58400.0
2009-05-28 10:40:00,41.85,42.08,41.8,41.94,208200.0,30.5975,30.7657,30.561,30.6633,208200.0
2009-05-28 10:45:00,41.94,42.18,41.84,42.02,187400.0,30.6633,30.8388,30.5902,30.7218,187400.0
2009-05-28 10:50:00,42.04,42.14,41.89,41.98,93700.0,30.7364,30.8095,30.6268,30.6926,93700.0
2009-05-28 10:55:00,41.99,42.03,41.83,41.96,61600.0,30.6999,30.7291,30.5829,30.6779,61600.0
2009-05-28 11:00:00,41.96,42.09,41.93,42.07,60500.0,30.6779,30.773,30.656,30.7584,60500.0
2009-05-28 11:05:00,42.08,42.1,41.93,42.01,169500.0,30.7657,30.7803,30.656,30.7145,169500.0
2009-05-28 11:10:00,42.01,42.1,41.97,42.01,57700.0,30.7145,30.7803,30.6852,30.7145,57700.0
2009-05-28 11:15:00,42.03,42.22,42.01,42.07,36200.0,30.7291,30.868,30.7145,30.7584,36200.0
2009-05-28 11:20:00,42.05,42.1,41.98,42.1,130200.0,30.7437,30.7803,30.6926,30.7803,130200.0
2009-05-28 11:25:00,42.06,42.12,41.92,41.97,114300.0,30.751,30.7949,30.6487,30.6852,114300.0
2009-05-28 11:30:00,41.98,42.03,41.92,41.97,37100.0,30.6926,30.7291,30.6487,30.6852,37100.0
2009-05-28 11:35:00,41.97,42.0,41.95,41.95,39700.0,30.6852,30.7072,30.6706,30.6706,39700.0
2009-05-28 11:40:00,41.97,41.97,41.83,41.89,74600.0,30.6852,30.6852,30.5829,30.6268,74600.0
2009-05-28 11:45:00,41.9,42.17,41.85,42.16,34200.0,30.6341,30.8315,30.5975,30.8242,34200.0
2009-05-28 11:50:00,42.15,42.2,42.0,42.05,53200.0,30.8168,30.8534,30.7072,30.7437,53200.0
2009-05-28 11:55:00,42.05,42.16,41.98,42.07,29400.0,30.7437,30.8242,30.6926,30.7584,29400.0
2009-05-28 12:00:00,42.1,42.16,42.0,42.01,52800.0,30.7803,30.8242,30.7072,30.7145,52800.0
2009-05-28 12:05:00,42.03,42.09,41.84,41.89,69700.0,30.7291,30.773,30.5902,30.6268,69700.0
2009-05-28 12:10:00,41.89,41.98,41.87,41.94,64400.0,30.6268,30.6926,30.6121,30.6633,64400.0
2009-05-28 12:15:00,41.94,41.97,41.56,41.58,59000.0,30.6633,30.6852,30.3855,30.4001,59000.0
2009-05-28 12:20:00,41.6,41.62,41.55,41.6,36200.0,30.4147,30.4294,30.3782,30.4147,36200.0
2009-05-28 12:25:00,41.6,41.62,41.5,41.53,47800.0,30.4147,30.4294,30.3416,30.3636,47800.0
2009-05-28 12:30:00,41.51,41.57,41.5,41.53,20100.0,30.3489,30.3928,30.3416,30.3636,20100.0
2009-05-28 12:35:00,41.52,41.54,41.4,41.46,42400.0,30.3562,30.3709,30.2685,30.3124,42400.0
2009-05-28 12:40:00,41.45,41.53,41.42,41.48,28000.0,30.3051,30.3636,30.2831,30.327,28000.0
2009-05-28 12:45:00,41.46,41.47,41.3,41.38,32600.0,30.3124,30.3197,30.1954,30.2539,32600.0
2009-05-28 12:50:00,41.39,41.4,41.27,41.31,98400.0,30.2612,30.2685,30.1735,30.2027,98400.0
2009-05-28 12:55:00,41.29,41.32,41.22,41.28,51000.0,30.1881,30.21,30.1369,30.1808,51000.0
2009-05-28 13:00:00,41.29,41.62,41.26,41.5,71200.0,30.1881,30.4294,30.1661,30.3416,71200.0
2009-05-28 13:05:00,41.51,41.63,41.47,41.47,50900.0,30.3489,30.4367,30.3197,30.3197,50900.0
2009-05-28 13:10:00,41.48,41.78,41.44,41.75,76000.0,30.327,30.5463,30.2978,30.5244,76000.0
2009-05-28 13:15:00,41.75,41.99,41.75,41.88,200700.0,30.5244,30.6999,30.5244,30.6194,200700.0
2009-05-28 13:20:00,41.93,42.11,41.92,42.01,93800.0,30.656,30.7876,30.6487,30.7145,93800.0
2009-05-28 13:25:00,42.0,42.1,41.85,41.9,150100.0,30.7072,30.7803,30.5975,30.6341,150100.0
2009-05-28 13:30:00,41.88,41.93,41.82,41.91,122500.0,30.6194,30.656,30.5756,30.6414,122500.0
2009-05-28 13:35:00,41.91,41.99,41.81,41.86,81400.0,30.6414,30.6999,30.5683,30.6048,81400.0
2009-05-28 13:40:00,41.85,41.99,41.73,41.76,54600.0,30.5975,30.6999,30.5098,30.5317,54600.0
2009-05-28 13:45:00,41.77,41.88,41.7,41.7,40800.0,30.539,30.6194,30.4878,30.4878,40800.0
2009-05-28 13:50:00,41.7,41.8,41.62,41.64,49600.0,30.4878,30.561,30.4294,30.444,49600.0
2009-05-28 13:55:00,41.65,41.69,41.47,41.69,33800.0,30.4513,30.4805,30.3197,30.4805,33800.0
2009-05-28 14:00:00,41.69,41.85,41.66,41.79,44900.0,30.4805,30.5975,30.4586,30.5536,44900.0
2009-05-28 14:05:00,41.79,42.0,41.78,41.98,43300.0,30.5536,30.7072,30.5463,30.6926,43300.0
2009-05-28 14:10:00,41.98,42.06,41.9,41.9,82600.0,30.6926,30.751,30.6341,30.6341,82600.0
2009-05-28 14:15:00,41.91,41.94,41.78,41.93,32000.0,30.6414,30.6633,30.5463,30.656,32000.0
2009-05-28 14:20:00,41.92,42.09,41.92,41.98,81300.0,30.6487,30.773,30.6487,30.6926,81300.0
2009-05-28 14:25:00,41.98,42.06,41.87,41.88,47000.0,30.6926,30.751,30.6121,30.6194,47000.0
2009-05-28 14:30:00,41.89,42.05,41.88,42.0,46700.0,30.6268,30.7437,30.6194,30.7072,46700.0
2009-05-28 14:35:00,41.99,42.03,41.93,41.97,36500.0,30.6999,30.7291,30.656,30.6852,36500.0
2009-05-28 14:40:00,41.97,42.0,41.8,41.81,33400.0,30.6852,30.7072,30.561,30.5683,33400.0
2009-05-28 14:45:00,41.81,41.9,41.73,41.9,57400.0,30.5683,30.6341,30.5098,30.6341,57400.0
2009-05-28 14:50:00,41.85,42.02,41.85,41.97,45300.0,30.5975,30.7218,30.5975,30.6852,45300.0
2009-05-28 14:55:00,41.98,42.03,41.79,41.96,51400.0,30.6926,30.7291,30.5536,30.6779,51400.0
2009-05-28 15:00:00,41.97,42.05,41.91,41.96,58700.0,30.6852,30.7437,30.6414,30.6779,58700.0
2009-05-28 15:05:00,41.94,42.0,41.85,41.87,27400.0,30.6633,30.7072,30.5975,30.6121,27400.0
2009-05-28 15:10:00,41.88,41.88,41.69,41.78,35000.0,30.6194,30.6194,30.4805,30.5463,35000.0
2009-05-28 15:15:00,41.78,41.96,41.78,41.93,47300.0,30.5463,30.6779,30.5463,30.656,47300.0
2009-05-28 15:20:00,41.93,41.94,41.69,41.69,52800.0,30.656,30.6633,30.4805,30.4805,52800.0
2009-05-28 15:25:00,41.69,41.84,41.64,41.79,56600.0,30.4805,30.5902,30.444,30.5536,56600.0
2009-05-28 15:30:00,41.78,41.88,41.7,41.84,69800.0,30.5463,30.6194,30.4878,30.5902,69800.0
2009-05-28 15:35:00,41.84,41.87,41.64,41.72,68600.0,30.5902,30.6121,30.444,30.5025,68600.0
2009-05-28 15:40:00,41.72,42.01,41.68,41.89,148100.0,30.5025,30.7145,30.4732,30.6268,148100.0
2009-05-28 15:45:00,41.88,41.96,41.81,41.89,102400.0,30.6194,30.6779,30.5683,30.6268,102400.0
2009-05-28 15:50:00,41.89,42.02,41.75,41.82,135900.0,30.6268,30.7218,30.5244,30.5756,135900.0
2009-05-28 15:55:00,41.8,41.96,41.8,41.86,204200.0,30.561,30.6779,30.561,30.6048,204200.0
2009-05-29 09:30:00,42.18,42.97,42.18,42.73,135400.0,30.8388,31.4164,30.8388,31.2409,135400.0
2009-05-29 09:35:00,42.75,43.04,42.66,42.92,135000.0,31.2555,31.4675,31.1897,31.3798,135000.0
2009-05-29 09:40:00,42.93,43.07,42.56,42.73,115900.0,31.3871,31.4895,31.1166,31.2409,115900.0
2009-05-29 09:45:00,42.72,42.81,42.36,42.45,109500.0,31.2336,31.2994,30.9704,31.0362,109500.0
2009-05-29 09:50:00,42.46,42.8,42.37,42.72,90400.0,31.0435,31.2921,30.9777,31.2336,90400.0
2009-05-29 09:55:00,42.7,42.81,42.57,42.75,70000.0,31.219,31.2994,31.1239,31.2555,70000.0
2009-05-29 10:00:00,42.77,42.92,42.61,42.63,96000.0,31.2701,31.3798,31.1532,31.1678,96000.0
2009-05-29 10:05:00,42.65,42.84,42.57,42.72,44100.0,31.1824,31.3213,31.1239,31.2336,44100.0
2009-05-29 10:10:00,42.73,42.8,42.53,42.75,42500.0,31.2409,31.2921,31.0947,31.2555,42500.0
2009-05-29 10:15:00,42.82,42.86,42.66,42.75,48700.0,31.3067,31.3359,31.1897,31.2555,48700.0
2009-05-29 10:20:00,42.75,42.95,42.74,42.9,49300.0,31.2555,31.4017,31.2482,31.3652,49300.0
2009-05-29 10:25:00,42.94,42.95,42.67,42.8,45700.0,31.3944,31.4017,31.197,31.2921,45700.0
2009-05-29 10:30:00,42.8,42.88,42.73,42.86,26000.0,31.2921,31.3506,31.2409,31.3359,26000.0
2009-05-29 10:35:00,42.84,43.0,42.75,42.98,203200.0,31.3213,31.4383,31.2555,31.4237,203200.0
2009-05-29 10:40:00,42.98,43.08,42.92,42.95,58700.0,31.4237,31.4968,31.3798,31.4017,58700.0
2009-05-29 10:45:00,42.95,43.0,42.86,42.96,92800.0,31.4017,31.4383,31.3359,31.4091,92800.0
2009-05-29 10:50:00,42.96,43.01,42.81,42.91,109600.0,31.4091,31.4456,31.2994,31.3725,109600.0
2009-05-29 10:55:00,42.96,43.03,42.75,42.8,48600.0,31.4091,31.4602,31.2555,31.2921,48600.0
2009-05-29 11:00:00,42.79,42.97,42.75,42.95,123300.0,31.2848,31.4164,31.2555,31.4017,123300.0
2009-05-29 11:05:00,42.97,42.98,42.82,42.87,47900.0,31.4164,31.4237,31.3067,31.3433,47900.0
2009-05-29 11:10:00,42.87,42.94,42.81,42.9,36500.0,31.3433,31.3944,31.2994,31.3652,36500.0
2009-05-29 11:15:00,42.92,42.94,42.86,42.89,43300.0,31.3798,31.3944,31.3359,31.3579,43300.0
2009-05-29 11:20:00,42.88,43.04,42.83,43.04,43100.0,31.3506,31.4675,31.314,31.4675,43100.0
2009-05-29 11:25:00,43.05,43.13,42.78,42.78,60000.0,31.4749,31.5333,31.2775,31.2775,60000.0
2009-05-29 11:30:00,42.79,42.92,42.75,42.91,49100.0,31.2848,31.3798,31.2555,31.3725,49100.0
2009-05-29 11:35:00,42.93,42.99,42.87,42.91,70300.0,31.3871,31.431,31.3433,31.3725,70300.0
2009-05-29 11:40:00,42.92,43.05,42.84,43.03,60600.0,31.3798,31.4749,31.3213,31.4602,60600.0
2009-05-29 11:45:00,43.02,43.04,42.92,42.96,51900.0,31.4529,31.4675,31.3798,31.4091,51900.0
2009-05-29 11:50:00,42.97,43.01,42.78,42.83,40700.0,31.4164,31.4456,31.2775,31.314,40700.0
2009-05-29 11:55:00,42.83,42.9,42.74,42.83,39400.0,31.314,31.3652,31.2482,31.314,39400.0
2009-05-29 12:00:00,42.82,42.92,42.81,42.88,39300.0,31.3067,31.3798,31.2994,31.3506,39300.0
2009-05-29 12:05:00,42.87,42.97,42.87,42.89,60900.0,31.3433,31.4164,31.3433,31.3579,60900.0
2009-05-29 12:10:00,42.88,43.05,42.88,43.0,22700.0,31.3506,31.4749,31.3506,31.4383,22700.0
2009-05-29 12:15:00,42.98,43.1,42.97,43.07,23100.0,31.4237,31.5114,31.4164,31.4895,23100.0
2009-05-29 12:20:00,43.07,43.12,43.0,43.11,42500.0,31.4895,31.526,31.4383,31.5187,42500.0
2009-05-29 12:25:00,43.12,43.36,43.09,43.29,98900.0,31.526,31.7015,31.5041,31.6503,98900.0
2009-05-29 12:30:00,43.27,43.35,43.24,43.33,51300.0,31.6357,31.6942,31.6138,31.6796,51300.0
2009-05-29 12:35:00,43.34,43.36,43.25,43.26,62800.0,31.6869,31.7015,31.6211,31.6284,62800.0
2009-05-29 12:40:00,43.27,43.39,43.19,43.33,69000.0,31.6357,31.7234,31.5772,31.6796,69000.0
2009-05-29 12:45:00,43.35,43.39,43.24,43.28,31700.0,31.6942,31.7234,31.6138,31.643,31700.0
2009-05-29 12:50:00,43.29,43.39,43.28,43.34,17500.0,31.6503,31.7234,31.643,31.6869,17500.0
2009-05-29 12:55:00,43.33,43.35,43.26,43.29,32700.0,31.6796,31.6942,31.6284,31.6503,32700.0
2009-05-29 13:00:00,43.29,43.32,43.21,43.22,34800.0,31.6503,31.6723,31.5918,31.5991,34800.0
2009-05-29 13:05:00,43.22,43.26,43.1,43.14,23800.0,31.5991,31.6284,31.5114,31.5407,23800.0
2009-05-29 13:10:00,43.15,43.22,43.11,43.11,22800.0,31.548,31.5991,31.5187,31.5187,22800.0
2009-05-29 13:15:00,43.11,43.29,43.09,43.29,36400.0,31.5187,31.6503,31.5041,31.6503,36400.0
2009-05-29 13:20:00,43.27,43.34,43.23,43.31,30600.0,31.6357,31.6869,31.6065,31.665,30600.0
2009-05-29 13:25:00,43.3,43.32,43.27,43.27,9100.0,31.6576,31.6723,31.6357,31.6357,9100.0
2009-05-29 13:30:00,43.29,43.36,43.27,43.34,31800.0,31.6503,31.7015,31.6357,31.6869,31800.0
2009-05-29 13:35:00,43.36,43.36,43.25,43.29,17100.0,31.7015,31.7015,31.6211,31.6503,17100.0
2009-05-29 13:40:00,43.29,43.33,43.29,43.31,13300.0,31.6503,31.6796,31.6503,31.665,13300.0
2009-05-29 13:45:00,43.31,43.35,43.23,43.24,14300.0,31.665,31.6942,31.6065,31.6138,14300.0
2009-05-29 13:50:00,43.25,43.25,43.12,43.23,23700.0,31.6211,31.6211,31.526,31.6065,23700.0
2009-05-29 13:55:00,43.24,43.35,43.24,43.28,34200.0,31.6138,31.6942,31.6138,31.643,34200.0
2009-05-29 14:00:00,43.29,43.31,43.18,43.29,25300.0,31.6503,31.665,31.5699,31.6503,25300.0
2009-05-29 14:05:00,43.28,43.29,43.26,43.26,8300.0,31.643,31.6503,31.6284,31.6284,8300.0
2009-05-29 14:10:00,43.26,43.34,43.26,43.32,16600.0,31.6284,31.6869,31.6284,31.6723,16600.0
2009-05-29 14:15:00,43.34,43.36,43.28,43.33,16800.0,31.6869,31.7015,31.643,31.6796,16800.0
2009-05-29 14:20:00,43.31,43.33,43.22,43.27,21100.0,31.665,31.6796,31.5991,31.6357,21100.0
2009-05-29 14:25:00,43.28,43.31,43.23,43.24,24500.0,31.643,31.665,31.6065,31.6138,24500.0
2009-05-29 14:30:00,43.25,43.29,43.13,43.16,29700.0,31.6211,31.6503,31.5333,31.5553,29700.0
2009-05-29 14:35:00,43.15,43.17,43.08,43.09,16800.0,31.548,31.5626,31.4968,31.5041,16800.0
2009-05-29 14:40:00,43.1,43.14,42.96,42.99,38400.0,31.5114,31.5407,31.4091,31.431,38400.0
2009-05-29 14:45:00,42.99,43.03,42.88,42.89,27700.0,31.431,31.4602,31.3506,31.3579,27700.0
2009-05-29 14:50:00,42.88,42.89,42.75,42.81,47100.0,31.3506,31.3579,31.2555,31.2994,47100.0
2009-05-29 14:55:00,42.83,43.02,42.81,43.0,46300.0,31.314,31.4529,31.2994,31.4383,46300.0
2009-05-29 15:00:00,43.01,43.04,42.92,42.98,43100.0,31.4456,31.4675,31.3798,31.4237,43100.0
2009-05-29 15:05:00,42.97,43.19,42.97,43.1,47300.0,31.4164,31.5772,31.4164,31.5114,47300.0
2009-05-29 15:10:00,43.11,43.21,43.0,43.01,52700.0,31.5187,31.5918,31.4383,31.4456,52700.0
2009-05-29 15:15:00,43.01,43.09,42.96,43.07,32700.0,31.4456,31.5041,31.4091,31.4895,32700.0
2009-05-29 15:20:00,43.06,43.1,42.91,42.97,43800.0,31.4822,31.5114,31.3725,31.4164,43800.0
2009-05-29 15:25:00,42.99,43.12,42.98,43.07,51400.0,31.431,31.526,31.4237,31.4895,51400.0
2009-05-29 15:30:00,43.06,43.07,42.91,42.93,52400.0,31.4822,31.4895,31.3725,31.3871,52400.0
2009-05-29 15:35:00,42.93,43.13,42.91,43.07,69100.0,31.3871,31.5333,31.3725,31.4895,69100.0
2009-05-29 15:40:00,43.07,43.26,43.03,43.22,110000.0,31.4895,31.6284,31.4602,31.5991,110000.0
2009-05-29 15:45:00,43.21,43.23,43.05,43.2,102600.0,31.5918,31.6065,31.4749,31.5845,102600.0
2009-05-29 15:50:00,43.2,43.32,43.09,43.13,177000.0,31.5845,31.6723,31.5041,31.5333,177000.0
2009-05-29 15:55:00,43.13,43.47,43.13,43.47,344700.0,31.5333,31.7819,31.5333,31.7819,344700.0
2009-06-01 09:30:00,44.74,45.14,44.56,45.07,229000.0,32.7105,33.0029,32.5789,32.9517,229000.0
2009-06-01 09:35:00,45.05,45.4,44.89,45.31,125300.0,32.9371,33.193,32.8201,33.1272,125300.0
2009-06-01 09:40:00,45.32,45.69,45.26,45.5,129200.0,33.1345,33.405,33.0906,33.2661,129200.0
2009-06-01 09:45:00,45.5,45.84,45.49,45.71,92400.0,33.2661,33.5147,33.2588,33.4196,92400.0
2009-06-01 09:50:00,45.71,45.98,45.7,45.94,146200.0,33.4196,33.6171,33.4123,33.5878,146200.0
2009-06-01 09:55:00,45.95,45.95,45.78,45.88,103100.0,33.5951,33.5951,33.4708,33.5439,103100.0
2009-06-01 10:00:00,45.85,46.27,45.82,46.23,287600.0,33.522,33.8291,33.5001,33.7998,287600.0
2009-06-01 10:05:00,46.23,46.35,46.11,46.23,106500.0,33.7998,33.8876,33.7121,33.7998,106500.0
2009-06-01 10:10:00,46.23,46.47,46.21,46.33,132200.0,33.7998,33.9753,33.7852,33.8729,132200.0
2009-06-01 10:15:00,46.34,46.43,46.24,46.43,97000.0,33.8803,33.9461,33.8071,33.9461,97000.0
2009-06-01 10:20:00,46.41,46.48,46.32,46.32,49600.0,33.9314,33.9826,33.8656,33.8656,49600.0
2009-06-01 10:25:00,46.33,46.48,46.22,46.22,52500.0,33.8729,33.9826,33.7925,33.7925,52500.0
2009-06-01 10:30:00,46.22,46.47,46.22,46.44,95800.0,33.7925,33.9753,33.7925,33.9534,95800.0
2009-06-01 10:35:00,46.44,46.61,46.44,46.5,109000.0,33.9534,34.0777,33.9534,33.9972,109000.0
2009-06-01 10:40:00,46.5,46.5,46.29,46.46,131000.0,33.9972,33.9972,33.8437,33.968,131000.0
2009-06-01 10:45:00,46.45,46.59,46.44,46.52,264100.0,33.9607,34.063,33.9534,34.0119,264100.0
2009-06-01 10:50:00,46.49,46.7,46.43,46.66,142200.0,33.9899,34.1435,33.9461,34.1142,142200.0
2009-06-01 10:55:00,46.67,46.86,46.61,46.84,106900.0,34.1215,34.2604,34.0777,34.2458,106900.0
2009-06-01 11:00:00,46.88,47.0,46.77,46.91,156500.0,34.2751,34.3628,34.1946,34.297,156500.0
2009-06-01 11:05:00,46.91,46.92,46.55,46.61,143800.0,34.297,34.3043,34.0338,34.0777,143800.0
2009-06-01 11:10:00,46.62,46.67,46.37,46.56,77000.0,34.085,34.1215,33.9022,34.0411,77000.0
2009-06-01 11:15:00,46.56,46.58,46.47,46.53,53300.0,34.0411,34.0557,33.9753,34.0192,53300.0
2009-06-01 11:20:00,46.56,46.7,46.48,46.52,101400.0,34.0411,34.1435,33.9826,34.0119,101400.0
2009-06-01 11:25:00,46.5,46.78,46.48,46.77,96800.0,33.9972,34.2019,33.9826,34.1946,96800.0
2009-06-01 11:30:00,46.76,46.94,46.74,46.92,62300.0,34.1873,34.3189,34.1727,34.3043,62300.0
2009-06-01 11:35:00,46.89,46.91,46.81,46.88,59400.0,34.2824,34.297,34.2239,34.2751,59400.0
2009-06-01 11:40:00,46.88,46.9,46.73,46.74,39300.0,34.2751,34.2897,34.1654,34.1727,39300.0
2009-06-01 11:45:00,46.73,46.82,46.71,46.77,49800.0,34.1654,34.2312,34.1508,34.1946,49800.0
2009-06-01 11:50:00,46.75,46.84,46.71,46.83,129500.0,34.18,34.2458,34.1508,34.2385,129500.0
2009-06-01 11:55:00,46.84,46.94,46.72,46.9,195200.0,34.2458,34.3189,34.1581,34.2897,195200.0
2009-06-01 12:00:00,46.9,46.95,46.78,46.86,46300.0,34.2897,34.3262,34.2019,34.2604,46300.0
2009-06-01 12:05:00,46.86,46.95,46.84,46.94,40600.0,34.2604,34.3262,34.2458,34.3189,40600.0
2009-06-01 12:10:00,46.94,46.95,46.82,46.87,47700.0,34.3189,34.3262,34.2312,34.2678,47700.0
2009-06-01 12:15:00,46.87,46.98,46.84,46.9,76700.0,34.2678,34.3482,34.2458,34.2897,76700.0
2009-06-01 12:20:00,46.9,47.0,46.9,46.97,62100.0,34.2897,34.3628,34.2897,34.3409,62100.0
2009-06-01 12:25:00,46.97,47.16,46.97,47.16,215700.0,34.3409,34.4798,34.3409,34.4798,215700.0
2009-06-01 12:30:00,47.16,47.23,47.07,47.09,88700.0,34.4798,34.531,34.414,34.4286,88700.0
2009-06-01 12:35:00,47.09,47.11,46.96,46.97,79000.0,34.4286,34.4432,34.3336,34.3409,79000.0
2009-06-01 12:40:00,46.97,47.05,46.91,47.03,73600.0,34.3409,34.3994,34.297,34.3847,73600.0
2009-06-01 12:45:00,47.04,47.04,46.89,47.02,66500.0,34.392,34.392,34.2824,34.3774,66500.0
2009-06-01 12:50:00,47.04,47.05,46.91,46.98,38500.0,34.392,34.3994,34.297,34.3482,38500.0
2009-06-01 12:55:00,46.97,47.01,46.87,46.91,171000.0,34.3409,34.3701,34.2678,34.297,171000.0
2009-06-01 13:00:00,46.91,46.92,46.62,46.62,89300.0,34.297,34.3043,34.085,34.085,89300.0
2009-06-01 13:05:00,46.63,46.63,46.53,46.56,73400.0,34.0923,34.0923,34.0192,34.0411,73400.0
2009-06-01 13:10:00,46.56,46.58,46.43,46.47,82800.0,34.0411,34.0557,33.9461,33.9753,82800.0
2009-06-01 13:15:00,46.46,46.49,46.4,46.45,91500.0,33.968,33.9899,33.9241,33.9607,91500.0
2009-06-01 13:20:00,46.44,46.6,46.44,46.54,62600.0,33.9534,34.0703,33.9534,34.0265,62600.0
2009-06-01 13:25:00,46.52,46.6,46.52,46.54,16200.0,34.0119,34.0703,34.0119,34.0265,16200.0
2009-06-01 13:30:00,46.56,46.58,46.42,46.47,54700.0,34.0411,34.0557,33.9387,33.9753,54700.0
2009-06-01 13:35:00,46.47,46.48,46.29,46.44,134800.0,33.9753,33.9826,33.8437,33.9534,134800.0
2009-06-01 13:40:00,46.45,46.51,46.33,46.48,50000.0,33.9607,34.0045,33.8729,33.9826,50000.0
2009-06-01 13:45:00,46.49,46.67,46.46,46.55,60200.0,33.9899,34.1215,33.968,34.0338,60200.0
2009-06-01 13:50:00,46.55,46.6,46.49,46.54,36700.0,34.0338,34.0703,33.9899,34.0265,36700.0
2009-06-01 13:55:00,46.54,46.85,46.53,46.81,60900.0,34.0265,34.2531,34.0192,34.2239,60900.0
2009-06-01 14:00:00,46.82,47.0,46.82,46.95,85500.0,34.2312,34.3628,34.2312,34.3262,85500.0
2009-06-01 14:05:00,46.95,47.0,46.82,46.83,51900.0,34.3262,34.3628,34.2312,34.2385,51900.0
2009-06-01 14:10:00,46.83,46.94,46.78,46.89,74400.0,34.2385,34.3189,34.2019,34.2824,74400.0
2009-06-01 14:15:00,46.88,47.04,46.86,47.02,50100.0,34.2751,34.392,34.2604,34.3774,50100.0
2009-06-01 14:20:00,47.01,47.02,46.94,46.95,43100.0,34.3701,34.3774,34.3189,34.3262,43100.0
2009-06-01 14:25:00,46.96,47.14,46.94,47.02,68800.0,34.3336,34.4652,34.3189,34.3774,68800.0
2009-06-01 14:30:00,47.03,47.06,46.92,47.0,89400.0,34.3847,34.4067,34.3043,34.3628,89400.0
2009-06-01 14:35:00,46.99,47.07,46.91,47.01,98600.0,34.3555,34.414,34.297,34.3701,98600.0
2009-06-01 14:40:00,47.01,47.15,46.96,47.12,134600.0,34.3701,34.4725,34.3336,34.4505,134600.0
2009-06-01 14:45:00,47.11,47.25,47.11,47.15,128300.0,34.4432,34.5456,34.4432,34.4725,128300.0
2009-06-01 14:50:00,47.15,47.17,47.03,47.11,72500.0,34.4725,34.4871,34.3847,34.4432,72500.0
2009-06-01 14:55:00,47.11,47.19,47.03,47.14,73600.0,34.4432,34.5017,34.3847,34.4652,73600.0
2009-06-01 15:00:00,47.15,47.2,47.14,47.16,104900.0,34.4725,34.509,34.4652,34.4798,104900.0
2009-06-01 15:05:00,47.16,47.18,46.92,46.98,127500.0,34.4798,34.4944,34.3043,34.3482,127500.0
2009-06-01 15:10:00,46.97,47.06,46.83,46.83,115300.0,34.3409,34.4067,34.2385,34.2385,115300.0
2009-06-01 15:15:00,46.82,46.88,46.69,46.73,114200.0,34.2312,34.2751,34.1361,34.1654,114200.0
2009-06-01 15:20:00,46.74,46.98,46.7,46.93,99400.0,34.1727,34.3482,34.1435,34.3116,99400.0
2009-06-01 15:25:00,46.93,47.1,46.9,47.07,116300.0,34.3116,34.4359,34.2897,34.414,116300.0
2009-06-01 15:30:00,47.07,47.12,46.93,46.96,123100.0,34.414,34.4505,34.3116,34.3336,123100.0
2009-06-01 15:35:00,46.97,47.2,46.91,47.08,139700.0,34.3409,34.509,34.297,34.4213,139700.0
2009-06-01 15:40:00,47.08,47.18,47.06,47.11,172100.0,34.4213,34.4944,34.4067,34.4432,172100.0
2009-06-01 15:45:00,47.11,47.12,46.94,47.0,204200.0,34.4432,34.4505,34.3189,34.3628,204200.0
2009-06-01 15:50:00,46.99,47.2,46.99,47.08,234900.0,34.3555,34.509,34.3555,34.4213,234900.0
2009-06-01 15:55:00,47.08,47.15,46.71,47.07,462900.0,34.4213,34.4725,34.1508,34.414,462900.0
2009-06-02 09:30:00,46.89,47.0,46.66,46.86,249000.0,34.2824,34.3628,34.1142,34.2604,249000.0
2009-06-02 09:35:00,46.84,46.98,46.75,46.97,176600.0,34.2458,34.3482,34.18,34.3409,176600.0
2009-06-02 09:40:00,46.95,47.46,46.93,47.16,158700.0,34.3262,34.6991,34.3116,34.4798,158700.0
2009-06-02 09:45:00,47.19,47.32,46.86,46.86,159300.0,34.5017,34.5968,34.2604,34.2604,159300.0
2009-06-02 09:50:00,46.85,47.0,46.58,46.99,124600.0,34.2531,34.3628,34.0557,34.3555,124600.0
2009-06-02 09:55:00,46.99,47.05,46.9,47.04,56600.0,34.3555,34.3994,34.2897,34.392,56600.0
2009-06-02 10:00:00,47.05,47.52,46.96,47.27,200300.0,34.3994,34.743,34.3336,34.5602,200300.0
2009-06-02 10:05:00,47.29,47.34,46.94,47.17,117800.0,34.5748,34.6114,34.3189,34.4871,117800.0
2009-06-02 10:10:00,47.17,47.19,46.9,46.95,114900.0,34.4871,34.5017,34.2897,34.3262,114900.0
2009-06-02 10:15:00,47.0,47.06,46.66,46.78,76300.0,34.3628,34.4067,34.1142,34.2019,76300.0
2009-06-02 10:20:00,46.82,46.86,46.63,46.85,132400.0,34.2312,34.2604,34.0923,34.2531,132400.0
2009-06-02 10:25:00,46.84,46.92,46.78,46.83,65000.0,34.2458,34.3043,34.2019,34.2385,65000.0
2009-06-02 10:30:00,46.83,46.87,46.75,46.83,85300.0,34.2385,34.2678,34.18,34.2385,85300.0
2009-06-02 10:35:00,46.81,46.82,46.64,46.75,62800.0,34.2239,34.2312,34.0996,34.18,62800.0
2009-06-02 10:40:00,46.73,46.84,46.65,46.69,41500.0,34.1654,34.2458,34.1069,34.1361,41500.0
2009-06-02 10:45:00,46.69,46.78,46.6,46.74,66600.0,34.1361,34.2019,34.0703,34.1727,66600.0
2009-06-02 10:50:00,46.75,46.81,46.62,46.71,49100.0,34.18,34.2239,34.085,34.1508,49100.0
2009-06-02 10:55:00,46.7,46.8,46.63,46.66,51100.0,34.1435,34.2166,34.0923,34.1142,51100.0
2009-06-02 11:00:00,46.67,46.8,46.64,46.7,36300.0,34.1215,34.2166,34.0996,34.1435,36300.0
2009-06-02 11:05:00,46.71,46.83,46.65,46.72,56800.0,34.1508,34.2385,34.1069,34.1581,56800.0
2009-06-02 11:10:00,46.73,46.8,46.68,46.8,48200.0,34.1654,34.2166,34.1288,34.2166,48200.0
2009-06-02 11:15:00,46.78,46.8,46.67,46.7,47200.0,34.2019,34.2166,34.1215,34.1435,47200.0
2009-06-02 11:20:00,46.7,46.77,46.63,46.65,66100.0,34.1435,34.1946,34.0923,34.1069,66100.0
2009-06-02 11:25:00,46.64,46.65,46.5,46.5,33700.0,34.0996,34.1069,33.9972,33.9972,33700.0
2009-06-02 11:30:00,46.5,46.5,46.29,46.33,50400.0,33.9972,33.9972,33.8437,33.8729,50400.0
2009-06-02 11:35:00,46.34,46.35,46.13,46.16,124700.0,33.8803,33.8876,33.7267,33.7487,124700.0
2009-06-02 11:40:00,46.14,46.34,46.14,46.3,55800.0,33.734,33.8803,33.734,33.851,55800.0
2009-06-02 11:45:00,46.31,46.39,46.3,46.31,30800.0,33.8583,33.9168,33.851,33.8583,30800.0
2009-06-02 11:50:00,46.3,46.47,46.18,46.47,39000.0,33.851,33.9753,33.7633,33.9753,39000.0
2009-06-02 11:55:00,46.46,46.52,46.29,46.35,74600.0,33.968,34.0119,33.8437,33.8876,74600.0
2009-06-02 12:00:00,46.35,46.45,46.31,46.36,48300.0,33.8876,33.9607,33.8583,33.8949,48300.0
2009-06-02 12:05:00,46.35,46.36,46.17,46.19,44100.0,33.8876,33.8949,33.756,33.7706,44100.0
2009-06-02 12:10:00,46.21,46.29,46.13,46.16,133200.0,33.7852,33.8437,33.7267,33.7487,133200.0
2009-06-02 12:15:00,46.17,46.26,46.15,46.23,32300.0,33.756,33.8218,33.7413,33.7998,32300.0
2009-06-02 12:20:00,46.23,46.23,46.11,46.16,35500.0,33.7998,33.7998,33.7121,33.7487,35500.0
2009-06-02 12:25:00,46.16,46.16,46.02,46.07,43700.0,33.7487,33.7487,33.6463,33.6829,43700.0
2009-06-02 12:30:00,46.05,46.07,46.0,46.0,46700.0,33.6682,33.6829,33.6317,33.6317,46700.0
2009-06-02 12:35:00,46.01,46.1,46.0,46.09,34700.0,33.639,33.7048,33.6317,33.6975,34700.0
2009-06-02 12:40:00,46.09,46.24,46.02,46.08,38300.0,33.6975,33.8071,33.6463,33.6902,38300.0
2009-06-02 12:45:00,46.09,46.1,46.0,46.0,22800.0,33.6975,33.7048,33.6317,33.6317,22800.0
2009-06-02 12:50:00,46.0,46.17,45.95,46.11,81800.0,33.6317,33.756,33.5951,33.7121,81800.0
2009-06-02 12:55:00,46.14,46.16,46.08,46.11,21900.0,33.734,33.7487,33.6902,33.7121,21900.0
2009-06-02 13:00:00,46.09,46.15,46.02,46.06,29500.0,33.6975,33.7413,33.6463,33.6755,29500.0
2009-06-02 13:05:00,46.06,46.13,46.02,46.06,21100.0,33.6755,33.7267,33.6463,33.6755,21100.0
2009-06-02 13:10:00,46.07,46.1,45.92,45.93,31700.0,33.6829,33.7048,33.5732,33.5805,31700.0
2009-06-02 13:15:00,45.94,46.09,45.91,46.01,25600.0,33.5878,33.6975,33.5659,33.639,25600.0
2009-06-02 13:20:00,46.02,46.23,46.01,46.17,63000.0,33.6463,33.7998,33.639,33.756,63000.0
2009-06-02 13:25:00,46.18,46.34,46.15,46.34,51100.0,33.7633,33.8803,33.7413,33.8803,51100.0
2009-06-02 13:30:00,46.35,46.41,46.29,46.3,66400.0,33.8876,33.9314,33.8437,33.851,66400.0
2009-06-02 13:35:00,46.31,46.4,46.29,46.3,23900.0,33.8583,33.9241,33.8437,33.851,23900.0
2009-06-02 13:40:00,46.3,46.4,46.3,46.38,38800.0,33.851,33.9241,33.851,33.9095,38800.0
2009-06-02 13:45:00,46.39,46.57,46.35,46.53,51800.0,33.9168,34.0484,33.8876,34.0192,51800.0
2009-06-02 13:50:00,46.54,46.6,46.47,46.53,62000.0,34.0265,34.0703,33.9753,34.0192,62000.0
2009-06-02 13:55:00,46.54,46.6,46.45,46.59,43900.0,34.0265,34.0703,33.9607,34.063,43900.0
2009-06-02 14:00:00,46.6,46.62,46.4,46.4,133100.0,34.0703,34.085,33.9241,33.9241,133100.0
2009-06-02 14:05:00,46.41,46.48,46.32,46.39,41400.0,33.9314,33.9826,33.8656,33.9168,41400.0
2009-06-02 14:10:00,46.39,46.44,46.34,46.4,31500.0,33.9168,33.9534,33.8803,33.9241,31500.0
2009-06-02 14:15:00,46.41,46.6,46.4,46.48,53100.0,33.9314,34.0703,33.9241,33.9826,53100.0
2009-06-02 14:20:00,46.48,46.71,46.47,46.61,94700.0,33.9826,34.1508,33.9753,34.0777,94700.0
2009-06-02 14:25:00,46.6,46.71,46.6,46.66,85100.0,34.0703,34.1508,34.0703,34.1142,85100.0
2009-06-02 14:30:00,46.66,46.7,46.5,46.54,42100.0,34.1142,34.1435,33.9972,34.0265,42100.0
2009-06-02 14:35:00,46.53,46.63,46.45,46.58,62400.0,34.0192,34.0923,33.9607,34.0557,62400.0
2009-06-02 14:40:00,46.58,46.7,46.51,46.64,70700.0,34.0557,34.1435,34.0045,34.0996,70700.0
2009-06-02 14:45:00,46.65,46.77,46.65,46.72,81100.0,34.1069,34.1946,34.1069,34.1581,81100.0
2009-06-02 14:50:00,46.72,46.76,46.61,46.62,112100.0,34.1581,34.1873,34.0777,34.085,112100.0
2009-06-02 14:55:00,46.63,46.65,46.45,46.46,60400.0,34.0923,34.1069,33.9607,33.968,60400.0
2009-06-02 15:00:00,46.46,46.66,46.46,46.66,57300.0,33.968,34.1142,33.968,34.1142,57300.0
2009-06-02 15:05:00,46.63,46.71,46.53,46.55,43600.0,34.0923,34.1508,34.0192,34.0338,43600.0
2009-06-02 15:10:00,46.56,46.65,46.51,46.55,75200.0,34.0411,34.1069,34.0045,34.0338,75200.0
2009-06-02 15:15:00,46.55,46.57,46.42,46.49,44000.0,34.0338,34.0484,33.9387,33.9899,44000.0
2009-06-02 15:20:00,46.47,46.47,46.26,46.37,86300.0,33.9753,33.9753,33.8218,33.9022,86300.0
2009-06-02 15:25:00,46.37,46.54,46.26,46.32,104700.0,33.9022,34.0265,33.8218,33.8656,104700.0
2009-06-02 15:30:00,46.32,46.38,46.21,46.26,84000.0,33.8656,33.9095,33.7852,33.8218,84000.0
2009-06-02 15:35:00,46.27,46.53,46.25,46.52,90400.0,33.8291,34.0192,33.8145,34.0119,90400.0
2009-06-02 15:40:00,46.53,46.58,46.37,46.44,115600.0,34.0192,34.0557,33.9022,33.9534,115600.0
2009-06-02 15:45:00,46.45,46.58,46.39,46.58,117300.0,33.9607,34.0557,33.9168,34.0557,117300.0
2009-06-02 15:50:00,46.57,46.6,46.29,46.41,148200.0,34.0484,34.0703,33.8437,33.9314,148200.0
2009-06-02 15:55:00,46.42,46.5,46.27,46.35,165400.0,33.9387,33.9972,33.8291,33.8876,165400.0
2009-06-03 09:30:00,46.03,46.16,45.8,45.84,110600.0,33.6536,33.7487,33.4854,33.5147,110600.0
2009-06-03 09:35:00,45.82,45.82,45.55,45.67,127500.0,33.5001,33.5001,33.3027,33.3904,127500.0
2009-06-03 09:40:00,45.65,45.71,45.31,45.69,90800.0,33.3758,33.4196,33.1272,33.405,90800.0
2009-06-03 09:45:00,45.68,45.69,45.4,45.56,93300.0,33.3977,33.405,33.193,33.31,93300.0
2009-06-03 09:50:00,45.57,45.61,45.05,45.07,118500.0,33.3173,33.3465,32.9371,32.9517,118500.0
2009-06-03 09:55:00,45.07,45.31,45.02,45.26,50600.0,32.9517,33.1272,32.9152,33.0906,50600.0
2009-06-03 10:00:00,45.23,45.29,45.1,45.17,88100.0,33.0687,33.1126,32.9737,33.0248,88100.0
2009-06-03 10:05:00,45.16,45.3,45.01,45.3,70400.0,33.0175,33.1199,32.9079,33.1199,70400.0
2009-06-03 10:10:00,45.3,45.43,45.21,45.26,96000.0,33.1199,33.2149,33.0541,33.0906,96000.0
2009-06-03 10:15:00,45.26,45.29,45.05,45.09,52500.0,33.0906,33.1126,32.9371,32.9664,52500.0
2009-06-03 10:20:00,45.07,45.07,44.8,44.91,75700.0,32.9517,32.9517,32.7543,32.8347,75700.0
2009-06-03 10:25:00,44.91,45.2,44.91,45.18,28400.0,32.8347,33.0468,32.8347,33.0322,28400.0
2009-06-03 10:30:00,45.18,45.18,44.89,44.89,60500.0,33.0322,33.0322,32.8201,32.8201,60500.0
2009-06-03 10:35:00,44.9,44.98,44.89,44.9,18700.0,32.8274,32.8859,32.8201,32.8274,18700.0
2009-06-03 10:40:00,44.87,45.08,44.78,45.02,51100.0,32.8055,32.959,32.7397,32.9152,51100.0
2009-06-03 10:45:00,44.98,45.11,44.9,45.1,183000.0,32.8859,32.981,32.8274,32.9737,183000.0
2009-06-03 10:50:00,45.11,45.22,45.09,45.1,82000.0,32.981,33.0614,32.9664,32.9737,82000.0
2009-06-03 10:55:00,45.07,45.21,45.05,45.2,23500.0,32.9517,33.0541,32.9371,33.0468,23500.0
2009-06-03 11:00:00,45.2,45.25,45.09,45.24,44900.0,33.0468,33.0833,32.9664,33.076,44900.0
2009-06-03 11:05:00,45.25,45.36,45.24,45.3,75700.0,33.0833,33.1638,33.076,33.1199,75700.0
2009-06-03 11:10:00,45.31,45.33,45.2,45.26,175100.0,33.1272,33.1418,33.0468,33.0906,175100.0
2009-06-03 11:15:00,45.27,45.31,45.18,45.26,559100.0,33.098,33.1272,33.0322,33.0906,559100.0
2009-06-03 11:20:00,45.25,45.41,45.22,45.41,168500.0,33.0833,33.2003,33.0614,33.2003,168500.0
2009-06-03 11:25:00,45.41,45.45,45.22,45.22,117400.0,33.2003,33.2296,33.0614,33.0614,117400.0
2009-06-03 11:30:00,45.24,45.54,45.2,45.42,361900.0,33.076,33.2954,33.0468,33.2076,361900.0
2009-06-03 11:35:00,45.42,45.43,45.22,45.31,190500.0,33.2076,33.2149,33.0614,33.1272,190500.0
2009-06-03 11:40:00,45.32,45.43,45.19,45.28,88600.0,33.1345,33.2149,33.0395,33.1053,88600.0
2009-06-03 11:45:00,45.27,45.31,45.1,45.14,255900.0,33.098,33.1272,32.9737,33.0029,255900.0
2009-06-03 11:50:00,45.13,45.15,45.01,45.05,261100.0,32.9956,33.0102,32.9079,32.9371,261100.0
2009-06-03 11:55:00,45.05,45.06,44.93,45.03,115300.0,32.9371,32.9444,32.8494,32.9225,115300.0
2009-06-03 12:00:00,44.99,45.01,44.91,44.93,17800.0,32.8932,32.9079,32.8347,32.8494,17800.0
2009-06-03 12:05:00,44.93,44.98,44.9,44.97,21400.0,32.8494,32.8859,32.8274,32.8786,21400.0
2009-06-03 12:10:00,44.95,44.96,44.86,44.89,21400.0,32.864,32.8713,32.7982,32.8201,21400.0
2009-06-03 12:15:00,44.89,45.06,44.89,45.06,65700.0,32.8201,32.9444,32.8201,32.9444,65700.0
2009-06-03 12:20:00,45.05,45.15,45.01,45.09,143400.0,32.9371,33.0102,32.9079,32.9664,143400.0
2009-06-03 12:25:00,45.1,45.14,45.03,45.04,259500.0,32.9737,33.0029,32.9225,32.9298,259500.0
2009-06-03 12:30:00,45.03,45.03,44.8,44.82,60800.0,32.9225,32.9225,32.7543,32.7689,60800.0
2009-06-03 12:35:00,44.82,44.84,44.76,44.77,23700.0,32.7689,32.7836,32.7251,32.7324,23700.0
2009-06-03 12:40:00,44.79,44.92,44.77,44.88,23900.0,32.747,32.8421,32.7324,32.8128,23900.0
2009-06-03 12:45:00,44.88,44.9,44.82,44.86,14700.0,32.8128,32.8274,32.7689,32.7982,14700.0
2009-06-03 12:50:00,44.87,44.94,44.8,44.82,59400.0,32.8055,32.8567,32.7543,32.7689,59400.0
2009-06-03 12:55:00,44.81,44.85,44.77,44.78,27400.0,32.7616,32.7909,32.7324,32.7397,27400.0
2009-06-03 13:00:00,44.77,44.77,44.65,44.67,31500.0,32.7324,32.7324,32.6447,32.6593,31500.0
2009-06-03 13:05:00,44.66,44.68,44.57,44.57,31200.0,32.652,32.6666,32.5862,32.5862,31200.0
2009-06-03 13:10:00,44.57,44.7,44.53,44.69,26600.0,32.5862,32.6812,32.5569,32.6739,26600.0
2009-06-03 13:15:00,44.69,44.78,44.68,44.69,33000.0,32.6739,32.7397,32.6666,32.6739,33000.0
2009-06-03 13:20:00,44.68,44.71,44.58,44.59,40100.0,32.6666,32.6885,32.5935,32.6008,40100.0
2009-06-03 13:25:00,44.59,44.6,44.46,44.5,42800.0,32.6008,32.6081,32.5057,32.535,42800.0
2009-06-03 13:30:00,44.49,44.54,44.46,44.52,24700.0,32.5277,32.5642,32.5057,32.5496,24700.0
2009-06-03 13:35:00,44.5,44.53,44.41,44.44,20100.0,32.535,32.5569,32.4692,32.4911,20100.0
2009-06-03 13:40:00,44.42,44.44,44.3,44.37,27900.0,32.4765,32.4911,32.3888,32.4399,27900.0
2009-06-03 13:45:00,44.37,44.37,44.21,44.23,27800.0,32.4399,32.4399,32.323,32.3376,27800.0
2009-06-03 13:50:00,44.22,44.41,44.19,44.4,36200.0,32.3303,32.4692,32.3083,32.4619,36200.0
2009-06-03 13:55:00,44.4,44.55,44.39,44.55,30500.0,32.4619,32.5715,32.4546,32.5715,30500.0
2009-06-03 14:00:00,44.55,44.65,44.49,44.65,46500.0,32.5715,32.6447,32.5277,32.6447,46500.0
2009-06-03 14:05:00,44.66,44.67,44.51,44.51,20900.0,32.652,32.6593,32.5423,32.5423,20900.0
2009-06-03 14:10:00,44.52,44.52,44.44,44.46,21500.0,32.5496,32.5496,32.4911,32.5057,21500.0
2009-06-03 14:15:00,44.46,44.6,44.46,44.59,38100.0,32.5057,32.6081,32.5057,32.6008,38100.0
2009-06-03 14:20:00,44.61,44.64,44.49,44.53,37300.0,32.6154,32.6373,32.5277,32.5569,37300.0
2009-06-03 14:25:00,44.54,44.6,44.48,44.52,31200.0,32.5642,32.6081,32.5204,32.5496,31200.0
2009-06-03 14:30:00,44.52,44.54,44.43,44.49,29500.0,32.5496,32.5642,32.4838,32.5277,29500.0
2009-06-03 14:35:00,44.47,44.49,44.39,44.45,43400.0,32.5131,32.5277,32.4546,32.4984,43400.0
2009-06-03 14:40:00,44.44,44.47,44.4,44.43,30100.0,32.4911,32.5131,32.4619,32.4838,30100.0
2009-06-03 14:45:00,44.43,44.44,44.36,44.39,36000.0,32.4838,32.4911,32.4326,32.4546,36000.0
2009-06-03 14:50:00,44.4,44.43,44.36,44.42,20500.0,32.4619,32.4838,32.4326,32.4765,20500.0
2009-06-03 14:55:00,44.41,44.68,44.4,44.6,96000.0,32.4692,32.6666,32.4619,32.6081,96000.0
2009-06-03 15:00:00,44.6,44.65,44.52,44.58,46300.0,32.6081,32.6447,32.5496,32.5935,46300.0
2009-06-03 15:05:00,44.59,44.72,44.55,44.69,41300.0,32.6008,32.6958,32.5715,32.6739,41300.0
2009-06-03 15:10:00,44.71,44.71,44.59,44.59,39100.0,32.6885,32.6885,32.6008,32.6008,39100.0
2009-06-03 15:15:00,44.59,44.73,44.55,44.65,66000.0,32.6008,32.7031,32.5715,32.6447,66000.0
2009-06-03 15:20:00,44.66,44.76,44.66,44.73,70800.0,32.652,32.7251,32.652,32.7031,70800.0
2009-06-03 15:25:00,44.73,44.73,44.58,44.61,46000.0,32.7031,32.7031,32.5935,32.6154,46000.0
2009-06-03 15:30:00,44.6,44.66,44.42,44.49,94800.0,32.6081,32.652,32.4765,32.5277,94800.0
2009-06-03 15:35:00,44.47,44.49,44.37,44.38,87900.0,32.5131,32.5277,32.4399,32.4473,87900.0
2009-06-03 15:40:00,44.38,44.57,44.38,44.51,120900.0,32.4473,32.5862,32.4473,32.5423,120900.0
2009-06-03 15:45:00,44.51,44.67,44.51,44.59,164300.0,32.5423,32.6593,32.5423,32.6008,164300.0
2009-06-03 15:50:00,44.59,44.69,44.53,44.53,179100.0,32.6008,32.6739,32.5569,32.5569,179100.0
2009-06-03 15:55:00,44.54,44.8,44.49,44.78,292000.0,32.5642,32.7543,32.5277,32.7397,292000.0
2009-06-04 09:30:00,45.1,45.72,45.0,45.59,95300.0,32.9737,33.427,32.9005,33.3319,95300.0
2009-06-04 09:35:00,45.59,45.97,45.57,45.86,77700.0,33.3319,33.6097,33.3173,33.5293,77700.0
2009-06-04 09:40:00,45.87,46.03,45.69,45.69,69500.0,33.5366,33.6536,33.405,33.405,69500.0
2009-06-04 09:45:00,45.66,45.84,45.2,45.32,95800.0,33.3831,33.5147,33.0468,33.1345,95800.0
2009-06-04 09:50:00,45.28,45.33,45.04,45.14,78800.0,33.1053,33.1418,32.9298,33.0029,78800.0
2009-06-04 09:55:00,45.14,45.6,45.13,45.59,65900.0,33.0029,33.3392,32.9956,33.3319,65900.0
2009-06-04 10:00:00,45.59,45.62,45.33,45.44,46900.0,33.3319,33.3538,33.1418,33.2222,46900.0
2009-06-04 10:05:00,45.43,45.48,45.0,45.06,56900.0,33.2149,33.2515,32.9005,32.9444,56900.0
2009-06-04 10:10:00,45.1,45.28,45.04,45.26,23800.0,32.9737,33.1053,32.9298,33.0906,23800.0
2009-06-04 10:15:00,45.28,45.42,45.12,45.37,70300.0,33.1053,33.2076,32.9883,33.1711,70300.0
2009-06-04 10:20:00,45.36,45.85,45.36,45.83,104100.0,33.1638,33.522,33.1638,33.5074,104100.0
2009-06-04 10:25:00,45.81,45.84,45.66,45.78,39700.0,33.4928,33.5147,33.3831,33.4708,39700.0
2009-06-04 10:30:00,45.77,45.9,45.75,45.85,43500.0,33.4635,33.5586,33.4489,33.522,43500.0
2009-06-04 10:35:00,45.85,45.96,45.83,45.93,41400.0,33.522,33.6024,33.5074,33.5805,41400.0
2009-06-04 10:40:00,45.94,46.02,45.81,46.0,48100.0,33.5878,33.6463,33.4928,33.6317,48100.0
2009-06-04 10:45:00,45.99,46.1,45.98,46.06,43700.0,33.6244,33.7048,33.6171,33.6755,43700.0
2009-06-04 10:50:00,46.06,46.34,46.06,46.3,82200.0,33.6755,33.8803,33.6755,33.851,82200.0
2009-06-04 10:55:00,46.29,46.39,46.21,46.22,57000.0,33.8437,33.9168,33.7852,33.7925,57000.0
2009-06-04 11:00:00,46.24,46.24,46.11,46.14,47100.0,33.8071,33.8071,33.7121,33.734,47100.0
2009-06-04 11:05:00,46.16,46.42,46.16,46.31,71500.0,33.7487,33.9387,33.7487,33.8583,71500.0
2009-06-04 11:10:00,46.33,46.36,46.25,46.29,33200.0,33.8729,33.8949,33.8145,33.8437,33200.0
2009-06-04 11:15:00,46.3,46.32,46.19,46.25,35500.0,33.851,33.8656,33.7706,33.8145,35500.0
2009-06-04 11:20:00,46.26,46.28,46.17,46.18,31900.0,33.8218,33.8364,33.756,33.7633,31900.0
2009-06-04 11:25:00,46.17,46.25,46.09,46.21,47500.0,33.756,33.8145,33.6975,33.7852,47500.0
2009-06-04 11:30:00,46.22,46.34,46.22,46.34,40200.0,33.7925,33.8803,33.7925,33.8803,40200.0
2009-06-04 11:35:00,46.34,46.38,46.32,46.32,29500.0,33.8803,33.9095,33.8656,33.8656,29500.0
2009-06-04 11:40:00,46.33,46.35,46.3,46.31,20100.0,33.8729,33.8876,33.851,33.8583,20100.0
2009-06-04 11:45:00,46.29,46.35,46.16,46.31,32500.0,33.8437,33.8876,33.7487,33.8583,32500.0
2009-06-04 11:50:00,46.31,46.36,46.3,46.34,14300.0,33.8583,33.8949,33.851,33.8803,14300.0
2009-06-04 11:55:00,46.3,46.33,46.19,46.2,20500.0,33.851,33.8729,33.7706,33.7779,20500.0
2009-06-04 12:00:00,46.2,46.21,46.03,46.03,47100.0,33.7779,33.7852,33.6536,33.6536,47100.0
2009-06-04 12:05:00,46.05,46.23,46.05,46.19,21000.0,33.6682,33.7998,33.6682,33.7706,21000.0
2009-06-04 12:10:00,46.19,46.34,46.16,46.25,36300.0,33.7706,33.8803,33.7487,33.8145,36300.0
2009-06-04 12:15:00,46.26,46.4,46.24,46.38,28100.0,33.8218,33.9241,33.8071,33.9095,28100.0
2009-06-04 12:20:00,46.37,46.47,46.34,46.45,23800.0,33.9022,33.9753,33.8803,33.9607,23800.0
2009-06-04 12:25:00,46.47,46.5,46.42,46.47,41300.0,33.9753,33.9972,33.9387,33.9753,41300.0
2009-06-04 12:30:00,46.49,46.55,46.48,46.52,38300.0,33.9899,34.0338,33.9826,34.0119,38300.0
2009-06-04 12:35:00,46.5,46.59,46.45,46.55,18300.0,33.9972,34.063,33.9607,34.0338,18300.0
2009-06-04 12:40:00,46.57,46.61,46.55,46.61,23700.0,34.0484,34.0777,34.0338,34.0777,23700.0
2009-06-04 12:45:00,46.61,46.63,46.47,46.47,26300.0,34.0777,34.0923,33.9753,33.9753,26300.0
2009-06-04 12:50:00,46.48,46.54,46.48,46.52,24200.0,33.9826,34.0265,33.9826,34.0119,24200.0
2009-06-04 12:55:00,46.51,46.56,46.49,46.54,26400.0,34.0045,34.0411,33.9899,34.0265,26400.0
2009-06-04 13:00:00,46.55,46.56,46.45,46.49,30500.0,34.0338,34.0411,33.9607,33.9899,30500.0
2009-06-04 13:05:00,46.49,46.54,46.43,46.49,38500.0,33.9899,34.0265,33.9461,33.9899,38500.0
2009-06-04 13:10:00,46.5,46.54,46.37,46.39,22800.0,33.9972,34.0265,33.9022,33.9168,22800.0
2009-06-04 13:15:00,46.41,46.51,46.4,46.46,32000.0,33.9314,34.0045,33.9241,33.968,32000.0
2009-06-04 13:20:00,46.46,46.51,46.39,46.39,24300.0,33.968,34.0045,33.9168,33.9168,24300.0
2009-06-04 13:25:00,46.42,46.47,46.39,46.39,16400.0,33.9387,33.9753,33.9168,33.9168,16400.0
2009-06-04 13:30:00,46.41,46.44,46.39,46.43,22600.0,33.9314,33.9534,33.9168,33.9461,22600.0
2009-06-04 13:35:00,46.43,46.5,46.39,46.5,25500.0,33.9461,33.9972,33.9168,33.9972,25500.0
2009-06-04 13:40:00,46.51,46.55,46.43,46.43,20900.0,34.0045,34.0338,33.9461,33.9461,20900.0
2009-06-04 13:45:00,46.43,46.55,46.4,46.52,75000.0,33.9461,34.0338,33.9241,34.0119,75000.0
2009-06-04 13:50:00,46.54,46.55,46.44,46.46,32700.0,34.0265,34.0338,33.9534,33.968,32700.0
2009-06-04 13:55:00,46.44,46.54,46.43,46.52,15600.0,33.9534,34.0265,33.9461,34.0119,15600.0
2009-06-04 14:00:00,46.53,46.55,46.47,46.52,25400.0,34.0192,34.0338,33.9753,34.0119,25400.0
2009-06-04 14:05:00,46.54,46.64,46.48,46.55,41500.0,34.0265,34.0996,33.9826,34.0338,41500.0
2009-06-04 14:10:00,46.56,46.62,46.47,46.47,32100.0,34.0411,34.085,33.9753,33.9753,32100.0
2009-06-04 14:15:00,46.47,46.65,46.47,46.59,31900.0,33.9753,34.1069,33.9753,34.063,31900.0
2009-06-04 14:20:00,46.6,46.62,46.5,46.54,25600.0,34.0703,34.085,33.9972,34.0265,25600.0
2009-06-04 14:25:00,46.56,46.63,46.45,46.47,37700.0,34.0411,34.0923,33.9607,33.9753,37700.0
2009-06-04 14:30:00,46.49,46.55,46.45,46.48,39300.0,33.9899,34.0338,33.9607,33.9826,39300.0
2009-06-04 14:35:00,46.5,46.5,46.32,46.4,110300.0,33.9972,33.9972,33.8656,33.9241,110300.0
2009-06-04 14:40:00,46.4,46.65,46.4,46.61,76100.0,33.9241,34.1069,33.9241,34.0777,76100.0
2009-06-04 14:45:00,46.61,46.79,46.6,46.76,100500.0,34.0777,34.2093,34.0703,34.1873,100500.0
2009-06-04 14:50:00,46.77,46.8,46.61,46.61,66100.0,34.1946,34.2166,34.0777,34.0777,66100.0
2009-06-04 14:55:00,46.63,46.74,46.62,46.67,23400.0,34.0923,34.1727,34.085,34.1215,23400.0
2009-06-04 15:00:00,46.67,46.67,46.47,46.47,36500.0,34.1215,34.1215,33.9753,33.9753,36500.0
2009-06-04 15:05:00,46.46,46.6,46.41,46.56,45600.0,33.968,34.0703,33.9314,34.0411,45600.0
2009-06-04 15:10:00,46.54,46.63,46.49,46.62,38800.0,34.0265,34.0923,33.9899,34.085,38800.0
2009-06-04 15:15:00,46.62,46.63,46.52,46.6,31000.0,34.085,34.0923,34.0119,34.0703,31000.0
2009-06-04 15:20:00,46.58,46.66,46.55,46.63,40000.0,34.0557,34.1142,34.0338,34.0923,40000.0
2009-06-04 15:25:00,46.62,46.69,46.6,46.66,46700.0,34.085,34.1361,34.0703,34.1142,46700.0
2009-06-04 15:30:00,46.65,46.66,46.5,46.62,62000.0,34.1069,34.1142,33.9972,34.085,62000.0
2009-06-04 15:35:00,46.61,46.72,46.53,46.54,77000.0,34.0777,34.1581,34.0192,34.0265,77000.0
2009-06-04 15:40:00,46.54,46.55,46.33,46.35,138800.0,34.0265,34.0338,33.8729,33.8876,138800.0
2009-06-04 15:45:00,46.35,46.55,46.33,46.39,123600.0,33.8876,34.0338,33.8729,33.9168,123600.0
2009-06-04 15:50:00,46.39,46.5,46.28,46.31,143900.0,33.9168,33.9972,33.8364,33.8583,143900.0
2009-06-04 15:55:00,46.32,46.5,46.31,46.48,201700.0,33.8656,33.9972,33.8583,33.9826,201700.0
2009-06-05 09:30:00,47.15,47.3,46.76,47.12,111400.0,34.4725,34.5821,34.1873,34.4505,111400.0
2009-06-05 09:35:00,47.14,47.3,47.06,47.25,90800.0,34.4652,34.5821,34.4067,34.5456,90800.0
2009-06-05 09:40:00,47.23,47.66,47.17,47.36,108800.0,34.531,34.8453,34.4871,34.626,108800.0
2009-06-05 09:45:00,47.39,47.44,46.36,46.44,151400.0,34.6479,34.6845,33.8949,33.9534,151400.0
2009-06-05 09:50:00,46.42,46.85,46.33,46.63,129000.0,33.9387,34.2531,33.8729,34.0923,129000.0
2009-06-05 09:55:00,46.67,46.75,46.35,46.56,78000.0,34.1215,34.18,33.8876,34.0411,78000.0
2009-06-05 10:00:00,46.53,46.75,46.42,46.73,87600.0,34.0192,34.18,33.9387,34.1654,87600.0
2009-06-05 10:05:00,46.73,46.73,46.05,46.08,79100.0,34.1654,34.1654,33.6682,33.6902,79100.0
2009-06-05 10:10:00,46.1,46.17,45.75,45.99,72700.0,33.7048,33.756,33.4489,33.6244,72700.0
2009-06-05 10:15:00,45.98,46.13,45.93,46.13,63900.0,33.6171,33.7267,33.5805,33.7267,63900.0
2009-06-05 10:20:00,46.15,46.41,46.11,46.28,61600.0,33.7413,33.9314,33.7121,33.8364,61600.0
2009-06-05 10:25:00,46.29,46.43,46.27,46.37,51000.0,33.8437,33.9461,33.8291,33.9022,51000.0
2009-06-05 10:30:00,46.37,46.48,46.15,46.29,62300.0,33.9022,33.9826,33.7413,33.8437,62300.0
2009-06-05 10:35:00,46.29,46.62,46.29,46.62,77800.0,33.8437,34.085,33.8437,34.085,77800.0
2009-06-05 10:40:00,46.62,46.9,46.55,46.9,128000.0,34.085,34.2897,34.0338,34.2897,128000.0
2009-06-05 10:45:00,46.87,47.02,46.87,46.98,72200.0,34.2678,34.3774,34.2678,34.3482,72200.0
2009-06-05 10:50:00,46.96,46.98,46.74,46.79,62900.0,34.3336,34.3482,34.1727,34.2093,62900.0
2009-06-05 10:55:00,46.79,47.01,46.75,46.99,145300.0,34.2093,34.3701,34.18,34.3555,145300.0
2009-06-05 11:00:00,47.0,47.31,46.96,47.2,83000.0,34.3628,34.5894,34.3336,34.509,83000.0
2009-06-05 11:05:00,47.22,47.22,47.08,47.11,70700.0,34.5236,34.5236,34.4213,34.4432,70700.0
2009-06-05 11:10:00,47.11,47.11,46.84,46.89,44700.0,34.4432,34.4432,34.2458,34.2824,44700.0
2009-06-05 11:15:00,46.9,47.2,46.89,47.18,94600.0,34.2897,34.509,34.2824,34.4944,94600.0
2009-06-05 11:20:00,47.17,47.19,46.84,46.85,60700.0,34.4871,34.5017,34.2458,34.2531,60700.0
2009-06-05 11:25:00,46.85,46.87,46.6,46.71,62300.0,34.2531,34.2678,34.0703,34.1508,62300.0
2009-06-05 11:30:00,46.71,46.71,46.54,46.54,71700.0,34.1508,34.1508,34.0265,34.0265,71700.0
2009-06-05 11:35:00,46.55,46.55,46.34,46.35,66300.0,34.0338,34.0338,33.8803,33.8876,66300.0
2009-06-05 11:40:00,46.37,46.56,46.26,46.56,72800.0,33.9022,34.0411,33.8218,34.0411,72800.0
2009-06-05 11:45:00,46.55,46.63,46.42,46.43,31000.0,34.0338,34.0923,33.9387,33.9461,31000.0
2009-06-05 11:50:00,46.43,46.47,46.21,46.46,62000.0,33.9461,33.9753,33.7852,33.968,62000.0
2009-06-05 11:55:00,46.47,46.6,46.41,46.52,38300.0,33.9753,34.0703,33.9314,34.0119,38300.0
2009-06-05 12:00:00,46.53,46.54,46.37,46.44,34700.0,34.0192,34.0265,33.9022,33.9534,34700.0
2009-06-05 12:05:00,46.47,46.59,46.37,46.37,37300.0,33.9753,34.063,33.9022,33.9022,37300.0
2009-06-05 12:10:00,46.38,46.43,46.24,46.3,59700.0,33.9095,33.9461,33.8071,33.851,59700.0
2009-06-05 12:15:00,46.32,46.53,46.31,46.53,32100.0,33.8656,34.0192,33.8583,34.0192,32100.0
2009-06-05 12:20:00,46.51,46.58,46.39,46.55,30200.0,34.0045,34.0557,33.9168,34.0338,30200.0
2009-06-05 12:25:00,46.55,46.79,46.55,46.75,55300.0,34.0338,34.2093,34.0338,34.18,55300.0
2009-06-05 12:30:00,46.76,46.8,46.57,46.62,50700.0,34.1873,34.2166,34.0484,34.085,50700.0
2009-06-05 12:35:00,46.62,46.8,46.58,46.8,39300.0,34.085,34.2166,34.0557,34.2166,39300.0
2009-06-05 12:40:00,46.79,46.83,46.67,46.78,32600.0,34.2093,34.2385,34.1215,34.2019,32600.0
2009-06-05 12:45:00,46.76,46.81,46.66,46.69,16600.0,34.1873,34.2239,34.1142,34.1361,16600.0
2009-06-05 12:50:00,46.69,46.7,46.57,46.69,25400.0,34.1361,34.1435,34.0484,34.1361,25400.0
2009-06-05 12:55:00,46.68,46.76,46.62,46.71,15500.0,34.1288,34.1873,34.085,34.1508,15500.0
2009-06-05 13:00:00,46.7,46.85,46.69,46.85,19100.0,34.1435,34.2531,34.1361,34.2531,19100.0
2009-06-05 13:05:00,46.81,46.81,46.74,46.77,9200.0,34.2239,34.2239,34.1727,34.1946,9200.0
2009-06-05 13:10:00,46.77,46.79,46.59,46.69,41100.0,34.1946,34.2093,34.063,34.1361,41100.0
2009-06-05 13:15:00,46.71,46.73,46.64,46.69,12000.0,34.1508,34.1654,34.0996,34.1361,12000.0
2009-06-05 13:20:00,46.7,46.79,46.58,46.71,31900.0,34.1435,34.2093,34.0557,34.1508,31900.0
2009-06-05 13:25:00,46.71,46.74,46.64,46.65,13300.0,34.1508,34.1727,34.0996,34.1069,13300.0
2009-06-05 13:30:00,46.67,46.75,46.65,46.73,18400.0,34.1215,34.18,34.1069,34.1654,18400.0
2009-06-05 13:35:00,46.72,46.72,46.51,46.52,22600.0,34.1581,34.1581,34.0045,34.0119,22600.0
2009-06-05 13:40:00,46.52,46.71,46.5,46.64,25900.0,34.0119,34.1508,33.9972,34.0996,25900.0
2009-06-05 13:45:00,46.64,46.7,46.6,46.63,10700.0,34.0996,34.1435,34.0703,34.0923,10700.0
2009-06-05 13:50:00,46.63,46.63,46.53,46.59,13300.0,34.0923,34.0923,34.0192,34.063,13300.0
2009-06-05 13:55:00,46.59,46.65,46.4,46.45,35700.0,34.063,34.1069,33.9241,33.9607,35700.0
2009-06-05 14:00:00,46.45,46.58,46.38,46.39,31400.0,33.9607,34.0557,33.9095,33.9168,31400.0
2009-06-05 14:05:00,46.41,46.46,46.29,46.35,50900.0,33.9314,33.968,33.8437,33.8876,50900.0
2009-06-05 14:10:00,46.35,46.44,46.17,46.17,50100.0,33.8876,33.9534,33.756,33.756,50100.0
2009-06-05 14:15:00,46.2,46.33,46.07,46.08,54900.0,33.7779,33.8729,33.6829,33.6902,54900.0
2009-06-05 14:20:00,46.07,46.24,45.95,46.24,54600.0,33.6829,33.8071,33.5951,33.8071,54600.0
2009-06-05 14:25:00,46.24,46.27,46.13,46.14,47100.0,33.8071,33.8291,33.7267,33.734,47100.0
2009-06-05 14:30:00,46.13,46.19,46.07,46.1,55400.0,33.7267,33.7706,33.6829,33.7048,55400.0
2009-06-05 14:35:00,46.12,46.38,46.07,46.32,68600.0,33.7194,33.9095,33.6829,33.8656,68600.0
2009-06-05 14:40:00,46.31,46.55,46.28,46.54,62500.0,33.8583,34.0338,33.8364,34.0265,62500.0
2009-06-05 14:45:00,46.53,46.56,46.45,46.54,49900.0,34.0192,34.0411,33.9607,34.0265,49900.0
2009-06-05 14:50:00,46.54,46.65,46.53,46.56,67000.0,34.0265,34.1069,34.0192,34.0411,67000.0
2009-06-05 14:55:00,46.56,46.64,46.53,46.57,40400.0,34.0411,34.0996,34.0192,34.0484,40400.0
2009-06-05 15:00:00,46.54,46.55,46.23,46.3,117700.0,34.0265,34.0338,33.7998,33.851,117700.0
2009-06-05 15:05:00,46.3,46.54,46.3,46.39,72000.0,33.851,34.0265,33.851,33.9168,72000.0
2009-06-05 15:10:00,46.37,46.5,46.31,46.42,35900.0,33.9022,33.9972,33.8583,33.9387,35900.0
2009-06-05 15:15:00,46.41,46.45,46.31,46.42,27600.0,33.9314,33.9607,33.8583,33.9387,27600.0
2009-06-05 15:20:00,46.42,46.52,46.34,46.47,30300.0,33.9387,34.0119,33.8803,33.9753,30300.0
2009-06-05 15:25:00,46.46,46.53,46.36,46.37,47400.0,33.968,34.0192,33.8949,33.9022,47400.0
2009-06-05 15:30:00,46.36,46.62,46.35,46.58,80300.0,33.8949,34.085,33.8876,34.0557,80300.0
2009-06-05 15:35:00,46.58,46.69,46.56,46.67,79700.0,34.0557,34.1361,34.0411,34.1215,79700.0
2009-06-05 15:40:00,46.66,46.71,46.43,46.52,77600.0,34.1142,34.1508,33.9461,34.0119,77600.0
2009-06-05 15:45:00,46.53,46.62,46.24,46.28,68600.0,34.0192,34.085,33.8071,33.8364,68600.0
2009-06-05 15:50:00,46.29,46.42,46.27,46.35,87100.0,33.8437,33.9387,33.8291,33.8876,87100.0
2009-06-05 15:55:00,46.35,46.51,46.32,46.45,152200.0,33.8876,34.0045,33.8656,33.9607,152200.0
2009-06-08 09:30:00,45.71,46.03,45.49,45.52,83900.0,33.4196,33.6536,33.2588,33.2807,83900.0
2009-06-08 09:35:00,45.55,45.66,45.02,45.14,80400.0,33.3027,33.3831,32.9152,33.0029,80400.0
2009-06-08 09:40:00,45.14,45.4,45.13,45.2,35900.0,33.0029,33.193,32.9956,33.0468,35900.0
2009-06-08 09:45:00,45.22,45.27,45.03,45.14,33000.0,33.0614,33.098,32.9225,33.0029,33000.0
2009-06-08 09:50:00,45.14,45.19,45.02,45.06,25800.0,33.0029,33.0395,32.9152,32.9444,25800.0
2009-06-08 09:55:00,45.09,45.12,45.01,45.1,29200.0,32.9664,32.9883,32.9079,32.9737,29200.0
2009-06-08 10:00:00,45.08,45.13,44.99,45.13,57400.0,32.959,32.9956,32.8932,32.9956,57400.0
2009-06-08 10:05:00,45.11,45.4,45.11,45.29,60400.0,32.981,33.193,32.981,33.1126,60400.0
2009-06-08 10:10:00,45.26,45.26,44.87,44.9,63800.0,33.0906,33.0906,32.8055,32.8274,63800.0
2009-06-08 10:15:00,44.9,44.94,44.8,44.83,29900.0,32.8274,32.8567,32.7543,32.7763,29900.0
2009-06-08 10:20:00,44.85,44.88,44.72,44.73,35600.0,32.7909,32.8128,32.6958,32.7031,35600.0
2009-06-08 10:25:00,44.74,44.9,44.71,44.86,33200.0,32.7105,32.8274,32.6885,32.7982,33200.0
2009-06-08 10:30:00,44.88,45.17,44.86,45.07,42200.0,32.8128,33.0248,32.7982,32.9517,42200.0
2009-06-08 10:35:00,45.06,45.07,44.89,45.03,82900.0,32.9444,32.9517,32.8201,32.9225,82900.0
2009-06-08 10:40:00,45.05,45.09,45.0,45.02,71000.0,32.9371,32.9664,32.9005,32.9152,71000.0
2009-06-08 10:45:00,45.03,45.14,45.0,45.11,96500.0,32.9225,33.0029,32.9005,32.981,96500.0
2009-06-08 10:50:00,45.11,45.32,45.1,45.22,216800.0,32.981,33.1345,32.9737,33.0614,216800.0
2009-06-08 10:55:00,45.23,45.23,44.92,44.97,158200.0,33.0687,33.0687,32.8421,32.8786,158200.0
2009-06-08 11:00:00,44.97,45.03,44.88,44.96,126100.0,32.8786,32.9225,32.8128,32.8713,126100.0
2009-06-08 11:05:00,44.98,45.01,44.71,44.77,77500.0,32.8859,32.9079,32.6885,32.7324,77500.0
2009-06-08 11:10:00,44.76,44.81,44.7,44.74,53700.0,32.7251,32.7616,32.6812,32.7105,53700.0
2009-06-08 11:15:00,44.74,44.95,44.74,44.85,38400.0,32.7105,32.864,32.7105,32.7909,38400.0
2009-06-08 11:20:00,44.84,44.96,44.84,44.92,32500.0,32.7836,32.8713,32.7836,32.8421,32500.0
2009-06-08 11:25:00,44.93,45.01,44.87,44.94,36400.0,32.8494,32.9079,32.8055,32.8567,36400.0
2009-06-08 11:30:00,44.93,45.02,44.88,45.0,26300.0,32.8494,32.9152,32.8128,32.9005,26300.0
2009-06-08 11:35:00,44.99,45.08,44.94,44.98,72600.0,32.8932,32.959,32.8567,32.8859,72600.0
2009-06-08 11:40:00,44.97,45.03,44.93,44.95,58500.0,32.8786,32.9225,32.8494,32.864,58500.0
2009-06-08 11:45:00,44.94,44.97,44.78,44.81,28500.0,32.8567,32.8786,32.7397,32.7616,28500.0
2009-06-08 11:50:00,44.82,44.88,44.75,44.79,26100.0,32.7689,32.8128,32.7178,32.747,26100.0
2009-06-08 11:55:00,44.78,44.84,44.75,44.81,21100.0,32.7397,32.7836,32.7178,32.7616,21100.0
2009-06-08 12:00:00,44.81,44.91,44.77,44.79,35300.0,32.7616,32.8347,32.7324,32.747,35300.0
2009-06-08 12:05:00,44.79,44.81,44.76,44.76,22900.0,32.747,32.7616,32.7251,32.7251,22900.0
2009-06-08 12:10:00,44.77,44.8,44.7,44.72,38300.0,32.7324,32.7543,32.6812,32.6958,38300.0
2009-06-08 12:15:00,44.72,44.77,44.7,44.76,25000.0,32.6958,32.7324,32.6812,32.7251,25000.0
2009-06-08 12:20:00,44.76,44.8,44.72,44.78,27200.0,32.7251,32.7543,32.6958,32.7397,27200.0
2009-06-08 12:25:00,44.78,44.8,44.76,44.78,29200.0,32.7397,32.7543,32.7251,32.7397,29200.0
2009-06-08 12:30:00,44.77,44.8,44.61,44.65,39300.0,32.7324,32.7543,32.6154,32.6447,39300.0
2009-06-08 12:35:00,44.66,44.85,44.65,44.82,27600.0,32.652,32.7909,32.6447,32.7689,27600.0
2009-06-08 12:40:00,44.82,44.86,44.81,44.83,20200.0,32.7689,32.7982,32.7616,32.7763,20200.0
2009-06-08 12:45:00,44.82,44.85,44.71,44.74,22000.0,32.7689,32.7909,32.6885,32.7105,22000.0
2009-06-08 12:50:00,44.72,44.8,44.72,44.8,18200.0,32.6958,32.7543,32.6958,32.7543,18200.0
2009-06-08 12:55:00,44.8,44.8,44.73,44.77,28500.0,32.7543,32.7543,32.7031,32.7324,28500.0
2009-06-08 13:00:00,44.79,44.81,44.72,44.78,36100.0,32.747,32.7616,32.6958,32.7397,36100.0
2009-06-08 13:05:00,44.79,44.81,44.76,44.79,29600.0,32.747,32.7616,32.7251,32.747,29600.0
2009-06-08 13:10:00,44.8,44.8,44.71,44.76,22100.0,32.7543,32.7543,32.6885,32.7251,22100.0
2009-06-08 13:15:00,44.76,44.8,44.71,44.77,21400.0,32.7251,32.7543,32.6885,32.7324,21400.0
2009-06-08 13:20:00,44.79,44.8,44.77,44.8,37200.0,32.747,32.7543,32.7324,32.7543,37200.0
2009-06-08 13:25:00,44.79,44.84,44.75,44.84,36100.0,32.747,32.7836,32.7178,32.7836,36100.0
2009-06-08 13:30:00,44.84,44.89,44.83,44.89,35300.0,32.7836,32.8201,32.7763,32.8201,35300.0
2009-06-08 13:35:00,44.88,44.94,44.87,44.91,21600.0,32.8128,32.8567,32.8055,32.8347,21600.0
2009-06-08 13:40:00,44.89,44.91,44.87,44.9,46600.0,32.8201,32.8347,32.8055,32.8274,46600.0
2009-06-08 13:45:00,44.9,44.95,44.88,44.91,94900.0,32.8274,32.864,32.8128,32.8347,94900.0
2009-06-08 13:50:00,44.91,44.96,44.88,44.93,81800.0,32.8347,32.8713,32.8128,32.8494,81800.0
2009-06-08 13:55:00,44.93,44.94,44.86,44.88,8700.0,32.8494,32.8567,32.7982,32.8128,8700.0
2009-06-08 14:00:00,44.89,44.9,44.86,44.87,35300.0,32.8201,32.8274,32.7982,32.8055,35300.0
2009-06-08 14:05:00,44.87,44.89,44.75,44.78,34100.0,32.8055,32.8201,32.7178,32.7397,34100.0
2009-06-08 14:10:00,44.78,44.83,44.76,44.79,22100.0,32.7397,32.7763,32.7251,32.747,22100.0
2009-06-08 14:15:00,44.76,44.83,44.76,44.79,22800.0,32.7251,32.7763,32.7251,32.747,22800.0
2009-06-08 14:20:00,44.79,44.82,44.73,44.79,39800.0,32.747,32.7689,32.7031,32.747,39800.0
2009-06-08 14:25:00,44.8,44.85,44.78,44.85,31000.0,32.7543,32.7909,32.7397,32.7909,31000.0
2009-06-08 14:30:00,44.85,45.23,44.85,45.16,204600.0,32.7909,33.0687,32.7909,33.0175,204600.0
2009-06-08 14:35:00,45.14,45.26,45.03,45.24,87300.0,33.0029,33.0906,32.9225,33.076,87300.0
2009-06-08 14:40:00,45.24,45.31,45.08,45.1,100200.0,33.076,33.1272,32.959,32.9737,100200.0
2009-06-08 14:45:00,45.1,45.24,45.08,45.21,68100.0,32.9737,33.076,32.959,33.0541,68100.0
2009-06-08 14:50:00,45.21,45.32,45.2,45.27,55000.0,33.0541,33.1345,33.0468,33.098,55000.0
2009-06-08 14:55:00,45.27,45.34,45.21,45.28,35500.0,33.098,33.1491,33.0541,33.1053,35500.0
2009-06-08 15:00:00,45.28,45.44,45.26,45.4,43800.0,33.1053,33.2222,33.0906,33.193,43800.0
2009-06-08 15:05:00,45.39,45.55,45.37,45.5,69100.0,33.1857,33.3027,33.1711,33.2661,69100.0
2009-06-08 15:10:00,45.51,45.61,45.46,45.5,111700.0,33.2734,33.3465,33.2369,33.2661,111700.0
2009-06-08 15:15:00,45.5,45.71,45.44,45.67,74900.0,33.2661,33.4196,33.2222,33.3904,74900.0
2009-06-08 15:20:00,45.68,46.12,45.65,45.98,167600.0,33.3977,33.7194,33.3758,33.6171,167600.0
2009-06-08 15:25:00,45.99,46.12,45.92,46.02,90400.0,33.6244,33.7194,33.5732,33.6463,90400.0
2009-06-08 15:30:00,46.02,46.34,46.02,46.22,205000.0,33.6463,33.8803,33.6463,33.7925,205000.0
2009-06-08 15:35:00,46.21,46.39,45.98,46.0,151000.0,33.7852,33.9168,33.6171,33.6317,151000.0
2009-06-08 15:40:00,46.01,46.04,45.92,45.92,192100.0,33.639,33.6609,33.5732,33.5732,192100.0
2009-06-08 15:45:00,45.93,46.1,45.93,46.08,113100.0,33.5805,33.7048,33.5805,33.6902,113100.0
2009-06-08 15:50:00,46.07,46.1,45.85,45.86,116200.0,33.6829,33.7048,33.522,33.5293,116200.0
2009-06-08 15:55:00,45.86,46.0,45.8,45.88,189600.0,33.5293,33.6317,33.4854,33.5439,189600.0
2009-06-09 09:30:00,46.01,46.22,45.85,46.15,68800.0,33.639,33.7925,33.522,33.7413,68800.0
2009-06-09 09:35:00,46.15,46.9,46.0,46.53,121500.0,33.7413,34.2897,33.6317,34.0192,121500.0
2009-06-09 09:40:00,46.52,46.82,46.43,46.82,51600.0,34.0119,34.2312,33.9461,34.2312,51600.0
2009-06-09 09:45:00,46.8,46.85,46.62,46.74,50600.0,34.2166,34.2531,34.085,34.1727,50600.0
2009-06-09 09:50:00,46.73,46.78,46.36,46.44,87000.0,34.1654,34.2019,33.8949,33.9534,87000.0
2009-06-09 09:55:00,46.41,46.45,46.04,46.07,86300.0,33.9314,33.9607,33.6609,33.6829,86300.0
2009-06-09 10:00:00,46.05,46.18,45.77,45.89,132200.0,33.6682,33.7633,33.4635,33.5512,132200.0
2009-06-09 10:05:00,45.86,46.04,45.83,46.04,75400.0,33.5293,33.6609,33.5074,33.6609,75400.0
2009-06-09 10:10:00,46.03,46.27,45.95,46.15,110900.0,33.6536,33.8291,33.5951,33.7413,110900.0
2009-06-09 10:15:00,46.14,46.19,46.0,46.04,179400.0,33.734,33.7706,33.6317,33.6609,179400.0
2009-06-09 10:20:00,46.04,46.1,45.87,45.97,132000.0,33.6609,33.7048,33.5366,33.6097,132000.0
2009-06-09 10:25:00,45.99,46.0,45.78,46.0,41500.0,33.6244,33.6317,33.4708,33.6317,41500.0
2009-06-09 10:30:00,46.0,46.13,45.93,46.06,28100.0,33.6317,33.7267,33.5805,33.6755,28100.0
2009-06-09 10:35:00,46.03,46.22,45.99,46.22,30100.0,33.6536,33.7925,33.6244,33.7925,30100.0
2009-06-09 10:40:00,46.21,46.24,46.15,46.2,49700.0,33.7852,33.8071,33.7413,33.7779,49700.0
2009-06-09 10:45:00,46.24,46.24,45.92,45.92,37400.0,33.8071,33.8071,33.5732,33.5732,37400.0
2009-06-09 10:50:00,45.92,45.95,45.78,45.84,47100.0,33.5732,33.5951,33.4708,33.5147,47100.0
2009-06-09 10:55:00,45.86,45.94,45.84,45.85,18700.0,33.5293,33.5878,33.5147,33.522,18700.0
2009-06-09 11:00:00,45.85,45.85,45.75,45.77,25700.0,33.522,33.522,33.4489,33.4635,25700.0
2009-06-09 11:05:00,45.75,45.81,45.68,45.76,47600.0,33.4489,33.4928,33.3977,33.4562,47600.0
2009-06-09 11:10:00,45.76,45.88,45.74,45.78,28500.0,33.4562,33.5439,33.4416,33.4708,28500.0
2009-06-09 11:15:00,45.76,45.86,45.76,45.77,26400.0,33.4562,33.5293,33.4562,33.4635,26400.0
2009-06-09 11:20:00,45.8,45.81,45.68,45.71,27500.0,33.4854,33.4928,33.3977,33.4196,27500.0
2009-06-09 11:25:00,45.75,45.81,45.7,45.7,24800.0,33.4489,33.4928,33.4123,33.4123,24800.0
2009-06-09 11:30:00,45.68,45.72,45.63,45.66,27100.0,33.3977,33.427,33.3612,33.3831,27100.0
2009-06-09 11:35:00,45.65,45.68,45.53,45.56,40600.0,33.3758,33.3977,33.288,33.31,40600.0
2009-06-09 11:40:00,45.56,45.64,45.56,45.63,17600.0,33.31,33.3685,33.31,33.3612,17600.0
2009-06-09 11:45:00,45.63,45.65,45.57,45.59,12800.0,33.3612,33.3758,33.3173,33.3319,12800.0
2009-06-09 11:50:00,45.6,45.79,45.57,45.78,18500.0,33.3392,33.4781,33.3173,33.4708,18500.0
2009-06-09 11:55:00,45.77,45.78,45.66,45.73,19100.0,33.4635,33.4708,33.3831,33.4343,19100.0
2009-06-09 12:00:00,45.7,45.77,45.7,45.75,18500.0,33.4123,33.4635,33.4123,33.4489,18500.0
2009-06-09 12:05:00,45.78,45.96,45.77,45.9,35300.0,33.4708,33.6024,33.4635,33.5586,35300.0
2009-06-09 12:10:00,45.9,45.93,45.89,45.9,19500.0,33.5586,33.5805,33.5512,33.5586,19500.0
2009-06-09 12:15:00,45.89,45.92,45.78,45.78,20800.0,33.5512,33.5732,33.4708,33.4708,20800.0
2009-06-09 12:20:00,45.78,45.83,45.72,45.77,168400.0,33.4708,33.5074,33.427,33.4635,168400.0
2009-06-09 12:25:00,45.76,45.91,45.76,45.83,81200.0,33.4562,33.5659,33.4562,33.5074,81200.0
2009-06-09 12:30:00,45.83,45.88,45.79,45.85,36300.0,33.5074,33.5439,33.4781,33.522,36300.0
2009-06-09 12:35:00,45.85,45.85,45.81,45.82,27700.0,33.522,33.522,33.4928,33.5001,27700.0
2009-06-09 12:40:00,45.82,45.82,45.73,45.75,45000.0,33.5001,33.5001,33.4343,33.4489,45000.0
2009-06-09 12:45:00,45.75,45.8,45.75,45.78,32200.0,33.4489,33.4854,33.4489,33.4708,32200.0
2009-06-09 12:50:00,45.77,45.78,45.67,45.69,42600.0,33.4635,33.4708,33.3904,33.405,42600.0
2009-06-09 12:55:00,45.69,45.69,45.65,45.67,27800.0,33.405,33.405,33.3758,33.3904,27800.0
2009-06-09 13:00:00,45.67,45.75,45.61,45.7,59500.0,33.3904,33.4489,33.3465,33.4123,59500.0
2009-06-09 13:05:00,45.71,45.71,45.63,45.65,32200.0,33.4196,33.4196,33.3612,33.3758,32200.0
2009-06-09 13:10:00,45.66,45.67,45.5,45.55,36100.0,33.3831,33.3904,33.2661,33.3027,36100.0
2009-06-09 13:15:00,45.56,45.57,45.51,45.51,35600.0,33.31,33.3173,33.2734,33.2734,35600.0
2009-06-09 13:20:00,45.51,45.51,45.4,45.47,71000.0,33.2734,33.2734,33.193,33.2442,71000.0
2009-06-09 13:25:00,45.47,45.52,45.4,45.5,63900.0,33.2442,33.2807,33.193,33.2661,63900.0
2009-06-09 13:30:00,45.46,45.57,45.4,45.55,27600.0,33.2369,33.3173,33.193,33.3027,27600.0
2009-06-09 13:35:00,45.57,45.57,45.49,45.55,41300.0,33.3173,33.3173,33.2588,33.3027,41300.0
2009-06-09 13:40:00,45.55,45.63,45.54,45.62,35200.0,33.3027,33.3612,33.2954,33.3538,35200.0
2009-06-09 13:45:00,45.6,45.65,45.56,45.56,19700.0,33.3392,33.3758,33.31,33.31,19700.0
2009-06-09 13:50:00,45.57,45.75,45.56,45.73,28200.0,33.3173,33.4489,33.31,33.4343,28200.0
2009-06-09 13:55:00,45.73,45.92,45.73,45.92,24700.0,33.4343,33.5732,33.4343,33.5732,24700.0
2009-06-09 14:00:00,45.93,45.95,45.9,45.92,27800.0,33.5805,33.5951,33.5586,33.5732,27800.0
2009-06-09 14:05:00,45.9,45.97,45.89,45.91,16300.0,33.5586,33.6097,33.5512,33.5659,16300.0
2009-06-09 14:10:00,45.93,45.94,45.86,45.94,18700.0,33.5805,33.5878,33.5293,33.5878,18700.0
2009-06-09 14:15:00,45.95,46.1,45.95,46.06,41200.0,33.5951,33.7048,33.5951,33.6755,41200.0
2009-06-09 14:20:00,46.07,46.13,45.97,46.01,30200.0,33.6829,33.7267,33.6097,33.639,30200.0
2009-06-09 14:25:00,46.0,46.02,45.88,46.02,43000.0,33.6317,33.6463,33.5439,33.6463,43000.0
2009-06-09 14:30:00,46.03,46.19,46.03,46.17,22800.0,33.6536,33.7706,33.6536,33.756,22800.0
2009-06-09 14:35:00,46.15,46.17,46.05,46.08,19900.0,33.7413,33.756,33.6682,33.6902,19900.0
2009-06-09 14:40:00,46.1,46.2,45.98,45.98,51500.0,33.7048,33.7779,33.6171,33.6171,51500.0
2009-06-09 14:45:00,46.0,46.09,45.95,46.05,20600.0,33.6317,33.6975,33.5951,33.6682,20600.0
2009-06-09 14:50:00,46.05,46.13,46.04,46.05,18100.0,33.6682,33.7267,33.6609,33.6682,18100.0
2009-06-09 14:55:00,46.03,46.09,45.99,46.07,28100.0,33.6536,33.6975,33.6244,33.6829,28100.0
2009-06-09 15:00:00,46.08,46.15,46.05,46.06,27000.0,33.6902,33.7413,33.6682,33.6755,27000.0
2009-06-09 15:05:00,46.05,46.15,46.05,46.06,21200.0,33.6682,33.7413,33.6682,33.6755,21200.0
2009-06-09 15:10:00,46.05,46.05,45.95,45.99,32300.0,33.6682,33.6682,33.5951,33.6244,32300.0
2009-06-09 15:15:00,46.0,46.0,45.91,46.0,57300.0,33.6317,33.6317,33.5659,33.6317,57300.0
2009-06-09 15:20:00,46.0,46.01,45.83,45.9,34400.0,33.6317,33.639,33.5074,33.5586,34400.0
2009-06-09 15:25:00,45.9,46.0,45.89,45.98,26800.0,33.5586,33.6317,33.5512,33.6171,26800.0
2009-06-09 15:30:00,45.98,45.98,45.87,45.93,64800.0,33.6171,33.6171,33.5366,33.5805,64800.0
2009-06-09 15:35:00,45.93,46.03,45.93,46.0,50000.0,33.5805,33.6536,33.5805,33.6317,50000.0
2009-06-09 15:40:00,45.99,46.06,45.9,45.95,70900.0,33.6244,33.6755,33.5586,33.5951,70900.0
2009-06-09 15:45:00,45.95,45.97,45.74,45.88,70000.0,33.5951,33.6097,33.4416,33.5439,70000.0
2009-06-09 15:50:00,45.88,45.96,45.86,45.93,73800.0,33.5439,33.6024,33.5293,33.5805,73800.0
2009-06-09 15:55:00,45.93,46.0,45.88,45.92,96200.0,33.5805,33.6317,33.5439,33.5732,96200.0
2009-06-10 09:30:00,46.4,46.93,46.27,46.56,118500.0,33.9241,34.3116,33.8291,34.0411,118500.0
2009-06-10 09:35:00,46.55,46.73,46.51,46.58,73400.0,34.0338,34.1654,34.0045,34.0557,73400.0
2009-06-10 09:40:00,46.59,46.63,46.38,46.53,61000.0,34.063,34.0923,33.9095,34.0192,61000.0
2009-06-10 09:45:00,46.51,46.51,46.18,46.23,51800.0,34.0045,34.0045,33.7633,33.7998,51800.0
2009-06-10 09:50:00,46.2,46.21,46.0,46.0,61600.0,33.7779,33.7852,33.6317,33.6317,61600.0
2009-06-10 09:55:00,46.01,46.4,45.98,46.4,73400.0,33.639,33.9241,33.6171,33.9241,73400.0
2009-06-10 10:00:00,46.4,46.45,45.67,45.69,106600.0,33.9241,33.9607,33.3904,33.405,106600.0
2009-06-10 10:05:00,45.69,45.74,45.51,45.6,161300.0,33.405,33.4416,33.2734,33.3392,161300.0
2009-06-10 10:10:00,45.59,45.68,45.53,45.55,80200.0,33.3319,33.3977,33.288,33.3027,80200.0
2009-06-10 10:15:00,45.55,45.74,45.51,45.54,37800.0,33.3027,33.4416,33.2734,33.2954,37800.0
2009-06-10 10:20:00,45.53,45.65,45.5,45.55,36300.0,33.288,33.3758,33.2661,33.3027,36300.0
2009-06-10 10:25:00,45.55,45.62,45.5,45.53,38500.0,33.3027,33.3538,33.2661,33.288,38500.0
2009-06-10 10:30:00,45.54,45.61,45.4,45.6,42600.0,33.2954,33.3465,33.193,33.3392,42600.0
2009-06-10 10:35:00,45.61,45.79,45.55,45.59,34400.0,33.3465,33.4781,33.3027,33.3319,34400.0
2009-06-10 10:40:00,45.58,45.62,45.51,45.56,19200.0,33.3246,33.3538,33.2734,33.31,19200.0
2009-06-10 10:45:00,45.57,45.57,45.24,45.3,83300.0,33.3173,33.3173,33.076,33.1199,83300.0
2009-06-10 10:50:00,45.29,45.38,45.25,45.31,37300.0,33.1126,33.1784,33.0833,33.1272,37300.0
2009-06-10 10:55:00,45.32,45.41,45.3,45.4,17200.0,33.1345,33.2003,33.1199,33.193,17200.0
2009-06-10 11:00:00,45.4,45.42,45.1,45.11,67400.0,33.193,33.2076,32.9737,32.981,67400.0
2009-06-10 11:05:00,45.13,45.18,45.1,45.14,78500.0,32.9956,33.0322,32.9737,33.0029,78500.0
2009-06-10 11:10:00,45.14,45.17,44.97,44.97,74100.0,33.0029,33.0248,32.8786,32.8786,74100.0
2009-06-10 11:15:00,44.99,44.99,44.85,44.91,55900.0,32.8932,32.8932,32.7909,32.8347,55900.0
2009-06-10 11:20:00,44.9,44.96,44.86,44.9,55800.0,32.8274,32.8713,32.7982,32.8274,55800.0
2009-06-10 11:25:00,44.9,45.04,44.87,44.97,34900.0,32.8274,32.9298,32.8055,32.8786,34900.0
2009-06-10 11:30:00,44.95,45.07,44.93,45.06,22600.0,32.864,32.9517,32.8494,32.9444,22600.0
2009-06-10 11:35:00,45.07,45.11,45.04,45.09,118500.0,32.9517,32.981,32.9298,32.9664,118500.0
2009-06-10 11:40:00,45.09,45.15,45.06,45.12,17000.0,32.9664,33.0102,32.9444,32.9883,17000.0
2009-06-10 11:45:00,45.12,45.13,44.95,44.99,33200.0,32.9883,32.9956,32.864,32.8932,33200.0
2009-06-10 11:50:00,45.02,45.11,44.98,45.1,16600.0,32.9152,32.981,32.8859,32.9737,16600.0
2009-06-10 11:55:00,45.1,45.13,45.01,45.06,18000.0,32.9737,32.9956,32.9079,32.9444,18000.0
2009-06-10 12:00:00,45.07,45.2,45.04,45.15,22300.0,32.9517,33.0468,32.9298,33.0102,22300.0
2009-06-10 12:05:00,45.15,45.19,45.06,45.16,22200.0,33.0102,33.0395,32.9444,33.0175,22200.0
2009-06-10 12:10:00,45.16,45.33,45.16,45.32,19500.0,33.0175,33.1418,33.0175,33.1345,19500.0
2009-06-10 12:15:00,45.33,45.54,45.33,45.54,58000.0,33.1418,33.2954,33.1418,33.2954,58000.0
2009-06-10 12:20:00,45.53,45.6,45.32,45.34,48100.0,33.288,33.3392,33.1345,33.1491,48100.0
2009-06-10 12:25:00,45.34,45.59,45.34,45.57,29000.0,33.1491,33.3319,33.1491,33.3173,29000.0
2009-06-10 12:30:00,45.57,45.57,45.38,45.48,23000.0,33.3173,33.3173,33.1784,33.2515,23000.0
2009-06-10 12:35:00,45.5,45.59,45.48,45.58,30800.0,33.2661,33.3319,33.2515,33.3246,30800.0
2009-06-10 12:40:00,45.59,45.61,45.51,45.52,13400.0,33.3319,33.3465,33.2734,33.2807,13400.0
2009-06-10 12:45:00,45.53,45.53,45.41,45.41,18100.0,33.288,33.288,33.2003,33.2003,18100.0
2009-06-10 12:50:00,45.43,45.51,45.36,45.49,12300.0,33.2149,33.2734,33.1638,33.2588,12300.0
2009-06-10 12:55:00,45.51,45.52,45.47,45.49,7300.0,33.2734,33.2807,33.2442,33.2588,7300.0
2009-06-10 13:00:00,45.49,45.49,45.08,45.08,33900.0,33.2588,33.2588,32.959,32.959,33900.0
2009-06-10 13:05:00,45.09,45.14,45.01,45.1,24500.0,32.9664,33.0029,32.9079,32.9737,24500.0
2009-06-10 13:10:00,45.09,45.18,45.09,45.16,18700.0,32.9664,33.0322,32.9664,33.0175,18700.0
2009-06-10 13:15:00,45.16,45.17,45.01,45.07,22500.0,33.0175,33.0248,32.9079,32.9517,22500.0
2009-06-10 13:20:00,45.07,45.09,44.95,45.03,30500.0,32.9517,32.9664,32.864,32.9225,30500.0
2009-06-10 13:25:00,45.02,45.05,44.94,44.97,28400.0,32.9152,32.9371,32.8567,32.8786,28400.0
2009-06-10 13:30:00,44.98,45.0,44.85,44.85,44100.0,32.8859,32.9005,32.7909,32.7909,44100.0
2009-06-10 13:35:00,44.85,44.86,44.67,44.67,69000.0,32.7909,32.7982,32.6593,32.6593,69000.0
2009-06-10 13:40:00,44.65,44.7,44.56,44.59,34700.0,32.6447,32.6812,32.5789,32.6008,34700.0
2009-06-10 13:45:00,44.59,44.6,44.52,44.55,28700.0,32.6008,32.6081,32.5496,32.5715,28700.0
2009-06-10 13:50:00,44.56,44.68,44.51,44.53,26500.0,32.5789,32.6666,32.5423,32.5569,26500.0
2009-06-10 13:55:00,44.52,44.7,44.52,44.66,20400.0,32.5496,32.6812,32.5496,32.652,20400.0
2009-06-10 14:00:00,44.66,44.66,44.5,44.65,34800.0,32.652,32.652,32.535,32.6447,34800.0
2009-06-10 14:05:00,44.64,44.72,44.52,44.71,30800.0,32.6373,32.6958,32.5496,32.6885,30800.0
2009-06-10 14:10:00,44.7,44.9,44.69,44.88,30000.0,32.6812,32.8274,32.6739,32.8128,30000.0
2009-06-10 14:15:00,44.89,44.97,44.88,44.97,35300.0,32.8201,32.8786,32.8128,32.8786,35300.0
2009-06-10 14:20:00,44.97,45.03,44.94,45.0,32700.0,32.8786,32.9225,32.8567,32.9005,32700.0
2009-06-10 14:25:00,45.0,45.07,44.9,44.94,58500.0,32.9005,32.9517,32.8274,32.8567,58500.0
2009-06-10 14:30:00,44.93,44.97,44.84,44.97,27000.0,32.8494,32.8786,32.7836,32.8786,27000.0
2009-06-10 14:35:00,44.98,45.18,44.96,45.1,64400.0,32.8859,33.0322,32.8713,32.9737,64400.0
2009-06-10 14:40:00,45.1,45.17,45.06,45.1,24100.0,32.9737,33.0248,32.9444,32.9737,24100.0
2009-06-10 14:45:00,45.11,45.22,45.11,45.14,21000.0,32.981,33.0614,32.981,33.0029,21000.0
2009-06-10 14:50:00,45.15,45.29,45.08,45.2,30500.0,33.0102,33.1126,32.959,33.0468,30500.0
2009-06-10 14:55:00,45.2,45.31,45.18,45.26,27500.0,33.0468,33.1272,33.0322,33.0906,27500.0
2009-06-10 15:00:00,45.26,45.34,45.23,45.23,53700.0,33.0906,33.1491,33.0687,33.0687,53700.0
2009-06-10 15:05:00,45.24,45.3,45.04,45.07,66800.0,33.076,33.1199,32.9298,32.9517,66800.0
2009-06-10 15:10:00,45.07,45.21,45.05,45.15,23700.0,32.9517,33.0541,32.9371,33.0102,23700.0
2009-06-10 15:15:00,45.16,45.22,45.04,45.17,41500.0,33.0175,33.0614,32.9298,33.0248,41500.0
2009-06-10 15:20:00,45.16,45.32,45.16,45.24,56100.0,33.0175,33.1345,33.0175,33.076,56100.0
2009-06-10 15:25:00,45.23,45.32,45.15,45.21,91100.0,33.0687,33.1345,33.0102,33.0541,91100.0
2009-06-10 15:30:00,45.22,45.45,45.17,45.35,86700.0,33.0614,33.2296,33.0248,33.1564,86700.0
2009-06-10 15:35:00,45.34,45.56,45.34,45.52,109800.0,33.1491,33.31,33.1491,33.2807,109800.0
2009-06-10 15:40:00,45.53,45.66,45.39,45.61,109700.0,33.288,33.3831,33.1857,33.3465,109700.0
2009-06-10 15:45:00,45.61,45.71,45.55,45.55,124300.0,33.3465,33.4196,33.3027,33.3027,124300.0
2009-06-10 15:50:00,45.56,45.75,45.52,45.71,129600.0,33.31,33.4489,33.2807,33.4196,129600.0
2009-06-10 15:55:00,45.69,45.8,45.68,45.79,186000.0,33.405,33.4854,33.3977,33.4781,186000.0
2009-06-11 09:30:00,45.87,45.98,45.58,45.69,62700.0,33.5366,33.6171,33.3246,33.405,62700.0
2009-06-11 09:35:00,45.71,45.72,45.34,45.55,66600.0,33.4196,33.427,33.1491,33.3027,66600.0
2009-06-11 09:40:00,45.56,45.63,45.34,45.56,44900.0,33.31,33.3612,33.1491,33.31,44900.0
2009-06-11 09:45:00,45.56,45.66,45.41,45.45,147000.0,33.31,33.3831,33.2003,33.2296,147000.0
2009-06-11 09:50:00,45.45,45.6,45.41,45.52,54200.0,33.2296,33.3392,33.2003,33.2807,54200.0
2009-06-11 09:55:00,45.54,45.58,45.48,45.58,40600.0,33.2954,33.3246,33.2515,33.3246,40600.0
2009-06-11 10:00:00,45.6,45.63,45.47,45.5,41400.0,33.3392,33.3612,33.2442,33.2661,41400.0
2009-06-11 10:05:00,45.5,45.71,45.46,45.71,122300.0,33.2661,33.4196,33.2369,33.4196,122300.0
2009-06-11 10:10:00,45.71,45.86,45.68,45.85,119100.0,33.4196,33.5293,33.3977,33.522,119100.0
2009-06-11 10:15:00,45.87,46.0,45.81,45.87,117000.0,33.5366,33.6317,33.4928,33.5366,117000.0
2009-06-11 10:20:00,45.87,45.99,45.85,45.89,147500.0,33.5366,33.6244,33.522,33.5512,147500.0
2009-06-11 10:25:00,45.87,45.87,45.62,45.69,196900.0,33.5366,33.5366,33.3538,33.405,196900.0
2009-06-11 10:30:00,45.69,45.7,45.43,45.45,195800.0,33.405,33.4123,33.2149,33.2296,195800.0
2009-06-11 10:35:00,45.43,45.45,45.37,45.41,46900.0,33.2149,33.2296,33.1711,33.2003,46900.0
2009-06-11 10:40:00,45.42,45.42,45.34,45.37,37800.0,33.2076,33.2076,33.1491,33.1711,37800.0
2009-06-11 10:45:00,45.38,45.41,45.34,45.38,48500.0,33.1784,33.2003,33.1491,33.1784,48500.0
2009-06-11 10:50:00,45.4,45.45,45.36,45.42,61000.0,33.193,33.2296,33.1638,33.2076,61000.0
2009-06-11 10:55:00,45.42,45.44,45.32,45.37,68000.0,33.2076,33.2222,33.1345,33.1711,68000.0
2009-06-11 11:00:00,45.36,45.38,45.23,45.29,38400.0,33.1638,33.1784,33.0687,33.1126,38400.0
2009-06-11 11:05:00,45.3,45.34,45.2,45.24,23500.0,33.1199,33.1491,33.0468,33.076,23500.0
2009-06-11 11:10:00,45.24,45.44,45.24,45.37,31700.0,33.076,33.2222,33.076,33.1711,31700.0
2009-06-11 11:15:00,45.36,45.47,45.35,45.45,22600.0,33.1638,33.2442,33.1564,33.2296,22600.0
2009-06-11 11:20:00,45.43,45.47,45.39,45.45,21600.0,33.2149,33.2442,33.1857,33.2296,21600.0
2009-06-11 11:25:00,45.46,45.51,45.36,45.51,37000.0,33.2369,33.2734,33.1638,33.2734,37000.0
2009-06-11 11:30:00,45.51,45.66,45.49,45.62,33500.0,33.2734,33.3831,33.2588,33.3538,33500.0
2009-06-11 11:35:00,45.62,45.69,45.57,45.66,39500.0,33.3538,33.405,33.3173,33.3831,39500.0
2009-06-11 11:40:00,45.64,45.68,45.52,45.54,20500.0,33.3685,33.3977,33.2807,33.2954,20500.0
2009-06-11 11:45:00,45.57,45.76,45.57,45.68,47500.0,33.3173,33.4562,33.3173,33.3977,47500.0
2009-06-11 11:50:00,45.67,45.73,45.66,45.73,19800.0,33.3904,33.4343,33.3831,33.4343,19800.0
2009-06-11 11:55:00,45.73,45.75,45.57,45.57,59500.0,33.4343,33.4489,33.3173,33.3173,59500.0
2009-06-11 12:00:00,45.6,45.6,45.47,45.47,212200.0,33.3392,33.3392,33.2442,33.2442,212200.0
2009-06-11 12:05:00,45.49,45.52,45.32,45.36,47700.0,33.2588,33.2807,33.1345,33.1638,47700.0
2009-06-11 12:10:00,45.35,45.45,45.27,45.32,24500.0,33.1564,33.2296,33.098,33.1345,24500.0
2009-06-11 12:15:00,45.32,45.36,45.21,45.23,97900.0,33.1345,33.1638,33.0541,33.0687,97900.0
2009-06-11 12:20:00,45.24,45.4,45.23,45.33,121800.0,33.076,33.193,33.0687,33.1418,121800.0
2009-06-11 12:25:00,45.33,45.36,45.3,45.31,54600.0,33.1418,33.1638,33.1199,33.1272,54600.0
2009-06-11 12:30:00,45.3,45.36,45.3,45.35,22700.0,33.1199,33.1638,33.1199,33.1564,22700.0
2009-06-11 12:35:00,45.33,45.33,45.28,45.31,22900.0,33.1418,33.1418,33.1053,33.1272,22900.0
2009-06-11 12:40:00,45.31,45.38,45.27,45.36,15600.0,33.1272,33.1784,33.098,33.1638,15600.0
2009-06-11 12:45:00,45.35,45.37,45.27,45.28,28800.0,33.1564,33.1711,33.098,33.1053,28800.0
2009-06-11 12:50:00,45.27,45.29,45.16,45.19,155900.0,33.098,33.1126,33.0175,33.0395,155900.0
2009-06-11 12:55:00,45.21,45.3,45.18,45.25,44000.0,33.0541,33.1199,33.0322,33.0833,44000.0
2009-06-11 13:00:00,45.24,45.46,45.21,45.43,105500.0,33.076,33.2369,33.0541,33.2149,105500.0
2009-06-11 13:05:00,45.43,45.47,45.4,45.43,69800.0,33.2149,33.2442,33.193,33.2149,69800.0
2009-06-11 13:10:00,45.46,45.64,45.44,45.52,47900.0,33.2369,33.3685,33.2222,33.2807,47900.0
2009-06-11 13:15:00,45.53,45.68,45.52,45.64,34200.0,33.288,33.3977,33.2807,33.3685,34200.0
2009-06-11 13:20:00,45.64,45.74,45.61,45.68,65100.0,33.3685,33.4416,33.3465,33.3977,65100.0
2009-06-11 13:25:00,45.68,45.87,45.67,45.87,54500.0,33.3977,33.5366,33.3904,33.5366,54500.0
2009-06-11 13:30:00,45.86,45.88,45.79,45.81,37700.0,33.5293,33.5439,33.4781,33.4928,37700.0
2009-06-11 13:35:00,45.81,45.83,45.74,45.76,31000.0,33.4928,33.5074,33.4416,33.4562,31000.0
2009-06-11 13:40:00,45.77,45.77,45.67,45.71,36600.0,33.4635,33.4635,33.3904,33.4196,36600.0
2009-06-11 13:45:00,45.72,45.73,45.57,45.6,36500.0,33.427,33.4343,33.3173,33.3392,36500.0
2009-06-11 13:50:00,45.6,45.6,45.42,45.46,48800.0,33.3392,33.3392,33.2076,33.2369,48800.0
2009-06-11 13:55:00,45.47,45.52,45.45,45.49,30000.0,33.2442,33.2807,33.2296,33.2588,30000.0
2009-06-11 14:00:00,45.49,45.54,45.35,45.4,45300.0,33.2588,33.2954,33.1564,33.193,45300.0
2009-06-11 14:05:00,45.41,45.59,45.4,45.53,50200.0,33.2003,33.3319,33.193,33.288,50200.0
2009-06-11 14:10:00,45.53,45.6,45.49,45.51,35500.0,33.288,33.3392,33.2588,33.2734,35500.0
2009-06-11 14:15:00,45.51,45.59,45.4,45.52,62100.0,33.2734,33.3319,33.193,33.2807,62100.0
2009-06-11 14:20:00,45.51,45.6,45.5,45.53,31100.0,33.2734,33.3392,33.2661,33.288,31100.0
2009-06-11 14:25:00,45.53,45.63,45.52,45.63,13500.0,33.288,33.3612,33.2807,33.3612,13500.0
2009-06-11 14:30:00,45.62,45.68,45.58,45.58,19500.0,33.3538,33.3977,33.3246,33.3246,19500.0
2009-06-11 14:35:00,45.58,45.62,45.4,45.45,49300.0,33.3246,33.3538,33.193,33.2296,49300.0
2009-06-11 14:40:00,45.46,45.49,45.4,45.46,18800.0,33.2369,33.2588,33.193,33.2369,18800.0
2009-06-11 14:45:00,45.48,45.57,45.41,45.5,23000.0,33.2515,33.3173,33.2003,33.2661,23000.0
2009-06-11 14:50:00,45.49,45.56,45.41,45.51,23100.0,33.2588,33.31,33.2003,33.2734,23100.0
2009-06-11 14:55:00,45.53,45.59,45.48,45.58,27800.0,33.288,33.3319,33.2515,33.3246,27800.0
2009-06-11 15:00:00,45.57,45.61,45.44,45.5,36200.0,33.3173,33.3465,33.2222,33.2661,36200.0
2009-06-11 15:05:00,45.51,45.63,45.51,45.54,25000.0,33.2734,33.3612,33.2734,33.2954,25000.0
2009-06-11 15:10:00,45.54,45.55,45.46,45.5,32200.0,33.2954,33.3027,33.2369,33.2661,32200.0
2009-06-11 15:15:00,45.51,45.58,45.47,45.49,37800.0,33.2734,33.3246,33.2442,33.2588,37800.0
2009-06-11 15:20:00,45.5,45.5,45.4,45.46,31000.0,33.2661,33.2661,33.193,33.2369,31000.0
2009-06-11 15:25:00,45.46,45.5,45.37,45.4,26800.0,33.2369,33.2661,33.1711,33.193,26800.0
2009-06-11 15:30:00,45.38,45.38,45.08,45.24,177900.0,33.1784,33.1784,32.959,33.076,177900.0
2009-06-11 15:35:00,45.24,45.36,45.17,45.27,53500.0,33.076,33.1638,33.0248,33.098,53500.0
2009-06-11 15:40:00,45.27,45.34,45.21,45.32,88400.0,33.098,33.1491,33.0541,33.1345,88400.0
2009-06-11 15:45:00,45.32,45.38,45.24,45.3,90000.0,33.1345,33.1784,33.076,33.1199,90000.0
2009-06-11 15:50:00,45.3,45.35,45.16,45.18,92100.0,33.1199,33.1564,33.0175,33.0322,92100.0
2009-06-11 15:55:00,45.19,45.2,45.02,45.08,196200.0,33.0395,33.0468,32.9152,32.959,196200.0
2009-06-12 09:30:00,44.68,44.75,44.5,44.6,85700.0,32.6666,32.7178,32.535,32.6081,85700.0
2009-06-12 09:35:00,44.59,44.6,44.26,44.35,115100.0,32.6008,32.6081,32.3595,32.4253,115100.0
2009-06-12 09:40:00,44.33,44.42,44.26,44.28,56500.0,32.4107,32.4765,32.3595,32.3741,56500.0
2009-06-12 09:45:00,44.26,44.48,44.25,44.35,76800.0,32.3595,32.5204,32.3522,32.4253,76800.0
2009-06-12 09:50:00,44.36,44.51,44.35,44.42,58800.0,32.4326,32.5423,32.4253,32.4765,58800.0
2009-06-12 09:55:00,44.45,44.46,44.16,44.18,75400.0,32.4984,32.5057,32.2864,32.301,75400.0
2009-06-12 10:00:00,44.18,44.19,43.85,43.87,128000.0,32.301,32.3083,32.0598,32.0744,128000.0
2009-06-12 10:05:00,43.87,43.88,43.7,43.75,99200.0,32.0744,32.0817,31.9501,31.9866,99200.0
2009-06-12 10:10:00,43.73,43.89,43.7,43.82,62500.0,31.972,32.089,31.9501,32.0378,62500.0
2009-06-12 10:15:00,43.82,43.99,43.74,43.99,85400.0,32.0378,32.1621,31.9793,32.1621,85400.0
2009-06-12 10:20:00,43.97,44.19,43.97,44.12,51400.0,32.1475,32.3083,32.1475,32.2572,51400.0
2009-06-12 10:25:00,44.12,44.13,43.9,43.94,64200.0,32.2572,32.2645,32.0963,32.1256,64200.0
2009-06-12 10:30:00,43.96,44.02,43.91,43.99,29700.0,32.1402,32.184,32.1036,32.1621,29700.0
2009-06-12 10:35:00,43.99,44.19,43.99,44.17,58000.0,32.1621,32.3083,32.1621,32.2937,58000.0
2009-06-12 10:40:00,44.2,44.24,44.14,44.18,37300.0,32.3157,32.3449,32.2718,32.301,37300.0
2009-06-12 10:45:00,44.21,44.25,44.13,44.15,20900.0,32.323,32.3522,32.2645,32.2791,20900.0
2009-06-12 10:50:00,44.15,44.25,44.15,44.19,36900.0,32.2791,32.3522,32.2791,32.3083,36900.0
2009-06-12 10:55:00,44.22,44.24,44.12,44.16,37800.0,32.3303,32.3449,32.2572,32.2864,37800.0
2009-06-12 11:00:00,44.16,44.23,44.12,44.15,19000.0,32.2864,32.3376,32.2572,32.2791,19000.0
2009-06-12 11:05:00,44.12,44.15,43.99,44.01,43500.0,32.2572,32.2791,32.1621,32.1767,43500.0
2009-06-12 11:10:00,44.01,44.06,43.99,44.02,70200.0,32.1767,32.2133,32.1621,32.184,70200.0
2009-06-12 11:15:00,44.01,44.09,43.92,44.08,56400.0,32.1767,32.2352,32.1109,32.2279,56400.0
2009-06-12 11:20:00,44.09,44.14,44.08,44.1,27400.0,32.2352,32.2718,32.2279,32.2425,27400.0
2009-06-12 11:25:00,44.11,44.19,44.08,44.13,33100.0,32.2498,32.3083,32.2279,32.2645,33100.0
2009-06-12 11:30:00,44.12,44.28,44.12,44.25,41400.0,32.2572,32.3741,32.2572,32.3522,41400.0
2009-06-12 11:35:00,44.23,44.27,44.13,44.13,27500.0,32.3376,32.3668,32.2645,32.2645,27500.0
2009-06-12 11:40:00,44.16,44.17,44.09,44.1,17200.0,32.2864,32.2937,32.2352,32.2425,17200.0
2009-06-12 11:45:00,44.11,44.17,44.08,44.1,37800.0,32.2498,32.2937,32.2279,32.2425,37800.0
2009-06-12 11:50:00,44.1,44.16,44.08,44.09,20200.0,32.2425,32.2864,32.2279,32.2352,20200.0
2009-06-12 11:55:00,44.1,44.15,44.0,44.0,43800.0,32.2425,32.2791,32.1694,32.1694,43800.0
2009-06-12 12:00:00,44.01,44.05,43.99,43.99,34100.0,32.1767,32.206,32.1621,32.1621,34100.0
2009-06-12 12:05:00,43.99,44.03,43.99,44.01,39400.0,32.1621,32.1914,32.1621,32.1767,39400.0
2009-06-12 12:10:00,44.01,44.11,44.01,44.03,11000.0,32.1767,32.2498,32.1767,32.1914,11000.0
2009-06-12 12:15:00,44.05,44.08,44.01,44.02,5900.0,32.206,32.2279,32.1767,32.184,5900.0
2009-06-12 12:20:00,44.03,44.03,43.88,43.95,23400.0,32.1914,32.1914,32.0817,32.1329,23400.0
2009-06-12 12:25:00,43.96,44.02,43.9,43.9,35400.0,32.1402,32.184,32.0963,32.0963,35400.0
2009-06-12 12:30:00,43.9,43.92,43.8,43.85,27600.0,32.0963,32.1109,32.0232,32.0598,27600.0
2009-06-12 12:35:00,43.86,43.99,43.85,43.93,22600.0,32.0671,32.1621,32.0598,32.1182,22600.0
2009-06-12 12:40:00,43.9,43.93,43.83,43.88,19300.0,32.0963,32.1182,32.0451,32.0817,19300.0
2009-06-12 12:45:00,43.91,43.95,43.87,43.87,31300.0,32.1036,32.1329,32.0744,32.0744,31300.0
2009-06-12 12:50:00,43.87,43.97,43.85,43.95,42600.0,32.0744,32.1475,32.0598,32.1329,42600.0
2009-06-12 12:55:00,43.95,44.08,43.92,44.08,29200.0,32.1329,32.2279,32.1109,32.2279,29200.0
2009-06-12 13:00:00,44.09,44.18,44.08,44.16,24700.0,32.2352,32.301,32.2279,32.2864,24700.0
2009-06-12 13:05:00,44.15,44.15,43.94,43.95,25200.0,32.2791,32.2791,32.1256,32.1329,25200.0
2009-06-12 13:10:00,43.99,44.07,43.98,44.07,14200.0,32.1621,32.2206,32.1548,32.2206,14200.0
2009-06-12 13:15:00,44.07,44.13,44.0,44.03,23200.0,32.2206,32.2645,32.1694,32.1914,23200.0
2009-06-12 13:20:00,44.04,44.13,44.0,44.06,20200.0,32.1987,32.2645,32.1694,32.2133,20200.0
2009-06-12 13:25:00,44.07,44.09,44.05,44.07,5200.0,32.2206,32.2352,32.206,32.2206,5200.0
2009-06-12 13:30:00,44.07,44.1,44.03,44.08,18000.0,32.2206,32.2425,32.1914,32.2279,18000.0
2009-06-12 13:35:00,44.08,44.18,44.07,44.17,19300.0,32.2279,32.301,32.2206,32.2937,19300.0
2009-06-12 13:40:00,44.16,44.22,44.14,44.19,24800.0,32.2864,32.3303,32.2718,32.3083,24800.0
2009-06-12 13:45:00,44.19,44.2,44.15,44.16,17400.0,32.3083,32.3157,32.2791,32.2864,17400.0
2009-06-12 13:50:00,44.18,44.22,44.16,44.22,29200.0,32.301,32.3303,32.2864,32.3303,29200.0
2009-06-12 13:55:00,44.23,44.24,44.2,44.22,14000.0,32.3376,32.3449,32.3157,32.3303,14000.0
2009-06-12 14:00:00,44.23,44.24,44.09,44.1,23500.0,32.3376,32.3449,32.2352,32.2425,23500.0
2009-06-12 14:05:00,44.11,44.19,44.09,44.13,24600.0,32.2498,32.3083,32.2352,32.2645,24600.0
2009-06-12 14:10:00,44.13,44.21,44.1,44.21,16300.0,32.2645,32.323,32.2425,32.323,16300.0
2009-06-12 14:15:00,44.21,44.23,44.11,44.22,17500.0,32.323,32.3376,32.2498,32.3303,17500.0
2009-06-12 14:20:00,44.21,44.24,44.14,44.16,22800.0,32.323,32.3449,32.2718,32.2864,22800.0
2009-06-12 14:25:00,44.16,44.23,44.13,44.16,17700.0,32.2864,32.3376,32.2645,32.2864,17700.0
2009-06-12 14:30:00,44.16,44.22,44.1,44.12,39300.0,32.2864,32.3303,32.2425,32.2572,39300.0
2009-06-12 14:35:00,44.11,44.14,44.05,44.06,31400.0,32.2498,32.2718,32.206,32.2133,31400.0
2009-06-12 14:40:00,44.05,44.4,44.05,44.3,48000.0,32.206,32.4619,32.206,32.3888,48000.0
2009-06-12 14:45:00,44.3,44.37,44.27,44.33,50000.0,32.3888,32.4399,32.3668,32.4107,50000.0
2009-06-12 14:50:00,44.34,44.47,44.21,44.47,35800.0,32.418,32.5131,32.323,32.5131,35800.0
2009-06-12 14:55:00,44.46,44.47,44.4,44.43,22100.0,32.5057,32.5131,32.4619,32.4838,22100.0
2009-06-12 15:00:00,44.45,44.6,44.45,44.56,34500.0,32.4984,32.6081,32.4984,32.5789,34500.0
2009-06-12 15:05:00,44.55,44.59,44.47,44.56,41500.0,32.5715,32.6008,32.5131,32.5789,41500.0
2009-06-12 15:10:00,44.55,44.61,44.5,44.53,24100.0,32.5715,32.6154,32.535,32.5569,24100.0
2009-06-12 15:15:00,44.53,44.61,44.48,44.59,17800.0,32.5569,32.6154,32.5204,32.6008,17800.0
2009-06-12 15:20:00,44.6,44.6,44.52,44.53,20900.0,32.6081,32.6081,32.5496,32.5569,20900.0
2009-06-12 15:25:00,44.53,44.61,44.52,44.59,24600.0,32.5569,32.6154,32.5496,32.6008,24600.0
2009-06-12 15:30:00,44.6,44.64,44.52,44.53,45000.0,32.6081,32.6373,32.5496,32.5569,45000.0
2009-06-12 15:35:00,44.52,44.52,44.37,44.4,55200.0,32.5496,32.5496,32.4399,32.4619,55200.0
2009-06-12 15:40:00,44.39,44.57,44.39,44.53,63700.0,32.4546,32.5862,32.4546,32.5569,63700.0
2009-06-12 15:45:00,44.53,44.53,44.44,44.46,80100.0,32.5569,32.5569,32.4911,32.5057,80100.0
2009-06-12 15:50:00,44.47,44.68,44.46,44.56,110400.0,32.5131,32.6666,32.5057,32.5789,110400.0
2009-06-12 15:55:00,44.55,44.78,44.55,44.75,242400.0,32.5715,32.7397,32.5715,32.7178,242400.0
2009-06-15 09:30:00,44.08,44.24,43.54,43.57,75500.0,32.2279,32.3449,31.8331,31.855,75500.0
2009-06-15 09:35:00,43.59,43.72,43.5,43.57,55900.0,31.8697,31.9647,31.8039,31.855,55900.0
2009-06-15 09:40:00,43.58,43.61,43.43,43.44,47800.0,31.8624,31.8843,31.7527,31.76,47800.0
2009-06-15 09:45:00,43.43,43.43,42.94,42.95,121900.0,31.7527,31.7527,31.3944,31.4017,121900.0
2009-06-15 09:50:00,42.94,43.13,42.83,43.13,57600.0,31.3944,31.5333,31.314,31.5333,57600.0
2009-06-15 09:55:00,43.14,43.32,43.11,43.3,41000.0,31.5407,31.6723,31.5187,31.6576,41000.0
2009-06-15 10:00:00,43.3,43.32,43.21,43.22,32700.0,31.6576,31.6723,31.5918,31.5991,32700.0
2009-06-15 10:05:00,43.2,43.31,43.16,43.29,32800.0,31.5845,31.665,31.5553,31.6503,32800.0
2009-06-15 10:10:00,43.26,43.39,43.25,43.27,22900.0,31.6284,31.7234,31.6211,31.6357,22900.0
2009-06-15 10:15:00,43.27,43.34,43.24,43.33,33400.0,31.6357,31.6869,31.6138,31.6796,33400.0
2009-06-15 10:20:00,43.31,43.51,43.29,43.46,42200.0,31.665,31.8112,31.6503,31.7746,42200.0
2009-06-15 10:25:00,43.48,43.48,43.35,43.37,67200.0,31.7892,31.7892,31.6942,31.7088,67200.0
2009-06-15 10:30:00,43.34,43.37,43.15,43.19,108800.0,31.6869,31.7088,31.548,31.5772,108800.0
2009-06-15 10:35:00,43.21,43.23,42.95,43.02,135500.0,31.5918,31.6065,31.4017,31.4529,135500.0
2009-06-15 10:40:00,42.95,43.05,42.81,42.87,92400.0,31.4017,31.4749,31.2994,31.3433,92400.0
2009-06-15 10:45:00,42.86,42.97,42.85,42.94,50900.0,31.3359,31.4164,31.3286,31.3944,50900.0
2009-06-15 10:50:00,42.94,42.96,42.87,42.91,47800.0,31.3944,31.4091,31.3433,31.3725,47800.0
2009-06-15 10:55:00,42.91,42.97,42.87,42.91,29300.0,31.3725,31.4164,31.3433,31.3725,29300.0
2009-06-15 11:00:00,42.93,42.99,42.75,42.79,68500.0,31.3871,31.431,31.2555,31.2848,68500.0
2009-06-15 11:05:00,42.78,42.81,42.55,42.6,70700.0,31.2775,31.2994,31.1093,31.1459,70700.0
2009-06-15 11:10:00,42.58,42.64,42.53,42.54,100200.0,31.1312,31.1751,31.0947,31.102,100200.0
2009-06-15 11:15:00,42.55,42.55,42.41,42.51,88500.0,31.1093,31.1093,31.0069,31.0801,88500.0
2009-06-15 11:20:00,42.49,42.59,42.41,42.59,45600.0,31.0654,31.1385,31.0069,31.1385,45600.0
2009-06-15 11:25:00,42.6,42.71,42.53,42.65,63200.0,31.1459,31.2263,31.0947,31.1824,63200.0
2009-06-15 11:30:00,42.67,42.8,42.56,42.77,32100.0,31.197,31.2921,31.1166,31.2701,32100.0
2009-06-15 11:35:00,42.77,42.83,42.75,42.83,32100.0,31.2701,31.314,31.2555,31.314,32100.0
2009-06-15 11:40:00,42.81,42.85,42.77,42.77,26600.0,31.2994,31.3286,31.2701,31.2701,26600.0
2009-06-15 11:45:00,42.77,42.83,42.68,42.7,41700.0,31.2701,31.314,31.2043,31.219,41700.0
2009-06-15 11:50:00,42.72,42.78,42.62,42.68,30300.0,31.2336,31.2775,31.1605,31.2043,30300.0
2009-06-15 11:55:00,42.68,42.71,42.61,42.71,18000.0,31.2043,31.2263,31.1532,31.2263,18000.0
2009-06-15 12:00:00,42.72,42.75,42.52,42.56,71100.0,31.2336,31.2555,31.0874,31.1166,71100.0
2009-06-15 12:05:00,42.56,42.57,42.47,42.53,105100.0,31.1166,31.1239,31.0508,31.0947,105100.0
2009-06-15 12:10:00,42.53,42.56,42.51,42.55,20300.0,31.0947,31.1166,31.0801,31.1093,20300.0
2009-06-15 12:15:00,42.56,42.57,42.5,42.54,15100.0,31.1166,31.1239,31.0727,31.102,15100.0
2009-06-15 12:20:00,42.54,42.6,42.53,42.56,21900.0,31.102,31.1459,31.0947,31.1166,21900.0
2009-06-15 12:25:00,42.57,42.66,42.55,42.6,14800.0,31.1239,31.1897,31.1093,31.1459,14800.0
2009-06-15 12:30:00,42.59,42.76,42.58,42.76,14800.0,31.1385,31.2628,31.1312,31.2628,14800.0
2009-06-15 12:35:00,42.76,42.84,42.74,42.83,23600.0,31.2628,31.3213,31.2482,31.314,23600.0
2009-06-15 12:40:00,42.84,42.98,42.83,42.96,66500.0,31.3213,31.4237,31.314,31.4091,66500.0
2009-06-15 12:45:00,42.95,42.96,42.78,42.84,42600.0,31.4017,31.4091,31.2775,31.3213,42600.0
2009-06-15 12:50:00,42.84,42.91,42.66,42.7,43400.0,31.3213,31.3725,31.1897,31.219,43400.0
2009-06-15 12:55:00,42.71,42.77,42.69,42.76,20200.0,31.2263,31.2701,31.2117,31.2628,20200.0
2009-06-15 13:00:00,42.75,42.79,42.66,42.67,22200.0,31.2555,31.2848,31.1897,31.197,22200.0
2009-06-15 13:05:00,42.68,42.77,42.66,42.75,11500.0,31.2043,31.2701,31.1897,31.2555,11500.0
2009-06-15 13:10:00,42.75,42.84,42.73,42.82,13900.0,31.2555,31.3213,31.2409,31.3067,13900.0
2009-06-15 13:15:00,42.83,42.85,42.76,42.78,14400.0,31.314,31.3286,31.2628,31.2775,14400.0
2009-06-15 13:20:00,42.76,42.82,42.74,42.81,11500.0,31.2628,31.3067,31.2482,31.2994,11500.0
2009-06-15 13:25:00,42.81,42.84,42.75,42.77,10700.0,31.2994,31.3213,31.2555,31.2701,10700.0
2009-06-15 13:30:00,42.78,42.78,42.69,42.74,19300.0,31.2775,31.2775,31.2117,31.2482,19300.0
2009-06-15 13:35:00,42.75,42.81,42.72,42.81,18100.0,31.2555,31.2994,31.2336,31.2994,18100.0
2009-06-15 13:40:00,42.81,42.89,42.8,42.89,27900.0,31.2994,31.3579,31.2921,31.3579,27900.0
2009-06-15 13:45:00,42.89,43.0,42.88,42.98,58800.0,31.3579,31.4383,31.3506,31.4237,58800.0
2009-06-15 13:50:00,42.97,43.02,42.95,43.01,26100.0,31.4164,31.4529,31.4017,31.4456,26100.0
2009-06-15 13:55:00,43.02,43.02,42.95,42.97,26900.0,31.4529,31.4529,31.4017,31.4164,26900.0
2009-06-15 14:00:00,42.97,43.02,42.89,42.99,34400.0,31.4164,31.4529,31.3579,31.431,34400.0
2009-06-15 14:05:00,42.99,43.01,42.97,42.98,21200.0,31.431,31.4456,31.4164,31.4237,21200.0
2009-06-15 14:10:00,42.97,42.98,42.91,42.95,14400.0,31.4164,31.4237,31.3725,31.4017,14400.0
2009-06-15 14:15:00,42.92,43.0,42.85,42.97,17400.0,31.3798,31.4383,31.3286,31.4164,17400.0
2009-06-15 14:20:00,42.97,43.01,42.95,42.98,23700.0,31.4164,31.4456,31.4017,31.4237,23700.0
2009-06-15 14:25:00,42.98,43.04,42.97,42.98,28800.0,31.4237,31.4675,31.4164,31.4237,28800.0
2009-06-15 14:30:00,42.98,43.01,42.92,43.0,19900.0,31.4237,31.4456,31.3798,31.4383,19900.0
2009-06-15 14:35:00,43.01,43.06,42.93,43.04,49600.0,31.4456,31.4822,31.3871,31.4675,49600.0
2009-06-15 14:40:00,43.04,43.04,42.88,42.94,63300.0,31.4675,31.4675,31.3506,31.3944,63300.0
2009-06-15 14:45:00,42.95,43.02,42.88,42.99,39000.0,31.4017,31.4529,31.3506,31.431,39000.0
2009-06-15 14:50:00,42.98,43.0,42.92,42.96,30000.0,31.4237,31.4383,31.3798,31.4091,30000.0
2009-06-15 14:55:00,42.96,43.01,42.93,43.01,45200.0,31.4091,31.4456,31.3871,31.4456,45200.0
2009-06-15 15:00:00,43.02,43.02,42.86,42.9,58300.0,31.4529,31.4529,31.3359,31.3652,58300.0
2009-06-15 15:05:00,42.89,43.02,42.88,43.02,42700.0,31.3579,31.4529,31.3506,31.4529,42700.0
2009-06-15 15:10:00,43.02,43.17,43.0,43.13,69600.0,31.4529,31.5626,31.4383,31.5333,69600.0
2009-06-15 15:15:00,43.14,43.2,43.09,43.14,84200.0,31.5407,31.5845,31.5041,31.5407,84200.0
2009-06-15 15:20:00,43.15,43.21,43.11,43.11,84700.0,31.548,31.5918,31.5187,31.5187,84700.0
2009-06-15 15:25:00,43.11,43.22,43.08,43.19,103600.0,31.5187,31.5991,31.4968,31.5772,103600.0
2009-06-15 15:30:00,43.18,43.21,43.11,43.16,87100.0,31.5699,31.5918,31.5187,31.5553,87100.0
2009-06-15 15:35:00,43.16,43.31,43.16,43.26,108600.0,31.5553,31.665,31.5553,31.6284,108600.0
2009-06-15 15:40:00,43.25,43.27,43.17,43.17,113300.0,31.6211,31.6357,31.5626,31.5626,113300.0
2009-06-15 15:45:00,43.19,43.3,43.17,43.21,147100.0,31.5772,31.6576,31.5626,31.5918,147100.0
2009-06-15 15:50:00,43.21,43.22,43.04,43.14,164800.0,31.5918,31.5991,31.4675,31.5407,164800.0
2009-06-15 15:55:00,43.13,43.18,43.05,43.16,258500.0,31.5333,31.5699,31.4749,31.5553,258500.0
2009-06-16 09:30:00,43.36,43.56,43.17,43.35,68700.0,31.7015,31.8477,31.5626,31.6942,68700.0
2009-06-16 09:35:00,43.35,43.91,43.34,43.46,71800.0,31.6942,32.1036,31.6869,31.7746,71800.0
2009-06-16 09:40:00,43.46,43.7,43.46,43.63,47800.0,31.7746,31.9501,31.7746,31.8989,47800.0
2009-06-16 09:45:00,43.63,43.95,43.56,43.95,73500.0,31.8989,32.1329,31.8477,32.1329,73500.0
2009-06-16 09:50:00,43.95,44.02,43.75,43.75,59500.0,32.1329,32.184,31.9866,31.9866,59500.0
2009-06-16 09:55:00,43.77,43.77,43.58,43.59,42300.0,32.0013,32.0013,31.8624,31.8697,42300.0
2009-06-16 10:00:00,43.59,43.84,43.55,43.76,67900.0,31.8697,32.0524,31.8404,31.994,67900.0
2009-06-16 10:05:00,43.78,43.85,43.61,43.65,68800.0,32.0086,32.0598,31.8843,31.9135,68800.0
2009-06-16 10:10:00,43.64,43.71,43.31,43.36,72700.0,31.9062,31.9574,31.665,31.7015,72700.0
2009-06-16 10:15:00,43.37,43.43,43.1,43.11,67000.0,31.7088,31.7527,31.5114,31.5187,67000.0
2009-06-16 10:20:00,43.11,43.16,42.98,43.16,92900.0,31.5187,31.5553,31.4237,31.5553,92900.0
2009-06-16 10:25:00,43.16,43.17,43.05,43.1,32300.0,31.5553,31.5626,31.4749,31.5114,32300.0
2009-06-16 10:30:00,43.08,43.23,43.06,43.1,40600.0,31.4968,31.6065,31.4822,31.5114,40600.0
2009-06-16 10:35:00,43.09,43.36,43.0,43.3,55700.0,31.5041,31.7015,31.4383,31.6576,55700.0
2009-06-16 10:40:00,43.33,43.37,43.25,43.37,27800.0,31.6796,31.7088,31.6211,31.7088,27800.0
2009-06-16 10:45:00,43.35,43.36,43.19,43.19,34200.0,31.6942,31.7015,31.5772,31.5772,34200.0
2009-06-16 10:50:00,43.18,43.19,43.01,43.09,25700.0,31.5699,31.5772,31.4456,31.5041,25700.0
2009-06-16 10:55:00,43.08,43.08,43.0,43.04,21700.0,31.4968,31.4968,31.4383,31.4675,21700.0
2009-06-16 11:00:00,43.04,43.09,42.97,42.99,60000.0,31.4675,31.5041,31.4164,31.431,60000.0
2009-06-16 11:05:00,43.0,43.02,42.95,42.99,41900.0,31.4383,31.4529,31.4017,31.431,41900.0
2009-06-16 11:10:00,42.99,43.0,42.96,42.96,48600.0,31.431,31.4383,31.4091,31.4091,48600.0
2009-06-16 11:15:00,42.95,42.97,42.76,42.82,63500.0,31.4017,31.4164,31.2628,31.3067,63500.0
2009-06-16 11:20:00,42.82,42.82,42.75,42.79,37600.0,31.3067,31.3067,31.2555,31.2848,37600.0
2009-06-16 11:25:00,42.78,42.79,42.53,42.61,85200.0,31.2775,31.2848,31.0947,31.1532,85200.0
2009-06-16 11:30:00,42.62,42.62,42.5,42.51,50700.0,31.1605,31.1605,31.0727,31.0801,50700.0
2009-06-16 11:35:00,42.51,42.59,42.49,42.54,44500.0,31.0801,31.1385,31.0654,31.102,44500.0
2009-06-16 11:40:00,42.53,42.54,42.47,42.48,22500.0,31.0947,31.102,31.0508,31.0581,22500.0
2009-06-16 11:45:00,42.48,42.52,42.35,42.38,38200.0,31.0581,31.0874,30.9631,30.985,38200.0
2009-06-16 11:50:00,42.38,42.39,42.25,42.26,49000.0,30.985,30.9923,30.89,30.8973,49000.0
2009-06-16 11:55:00,42.26,42.28,42.16,42.17,40800.0,30.8973,30.9119,30.8242,30.8315,40800.0
2009-06-16 12:00:00,42.17,42.18,42.12,42.16,59800.0,30.8315,30.8388,30.7949,30.8242,59800.0
2009-06-16 12:05:00,42.16,42.16,42.12,42.12,15800.0,30.8242,30.8242,30.7949,30.7949,15800.0
2009-06-16 12:10:00,42.11,42.17,42.08,42.15,45500.0,30.7876,30.8315,30.7657,30.8168,45500.0
2009-06-16 12:15:00,42.17,42.18,42.13,42.13,35900.0,30.8315,30.8388,30.8022,30.8022,35900.0
2009-06-16 12:20:00,42.14,42.15,42.11,42.12,21400.0,30.8095,30.8168,30.7876,30.7949,21400.0
2009-06-16 12:25:00,42.12,42.28,42.11,42.22,24200.0,30.7949,30.9119,30.7876,30.868,24200.0
2009-06-16 12:30:00,42.23,42.24,41.97,41.99,97000.0,30.8753,30.8826,30.6852,30.6999,97000.0
2009-06-16 12:35:00,41.97,41.97,41.86,41.87,51200.0,30.6852,30.6852,30.6048,30.6121,51200.0
2009-06-16 12:40:00,41.87,41.88,41.75,41.81,75900.0,30.6121,30.6194,30.5244,30.5683,75900.0
2009-06-16 12:45:00,41.8,41.8,41.62,41.66,66200.0,30.561,30.561,30.4294,30.4586,66200.0
2009-06-16 12:50:00,41.67,41.71,41.57,41.69,50600.0,30.4659,30.4952,30.3928,30.4805,50600.0
2009-06-16 12:55:00,41.69,41.71,41.61,41.69,40700.0,30.4805,30.4952,30.422,30.4805,40700.0
2009-06-16 13:00:00,41.68,41.68,41.51,41.56,45000.0,30.4732,30.4732,30.3489,30.3855,45000.0
2009-06-16 13:05:00,41.56,41.65,41.55,41.65,18100.0,30.3855,30.4513,30.3782,30.4513,18100.0
2009-06-16 13:10:00,41.66,41.72,41.58,41.67,35200.0,30.4586,30.5025,30.4001,30.4659,35200.0
2009-06-16 13:15:00,41.66,41.69,41.59,41.62,19800.0,30.4586,30.4805,30.4074,30.4294,19800.0
2009-06-16 13:20:00,41.62,41.63,41.5,41.52,40700.0,30.4294,30.4367,30.3416,30.3562,40700.0
2009-06-16 13:25:00,41.53,41.65,41.5,41.63,29000.0,30.3636,30.4513,30.3416,30.4367,29000.0
2009-06-16 13:30:00,41.65,41.74,41.64,41.74,25200.0,30.4513,30.5171,30.444,30.5171,25200.0
2009-06-16 13:35:00,41.73,41.75,41.62,41.73,26100.0,30.5098,30.5244,30.4294,30.5098,26100.0
2009-06-16 13:40:00,41.73,41.92,41.71,41.9,53700.0,30.5098,30.6487,30.4952,30.6341,53700.0
2009-06-16 13:45:00,41.9,41.94,41.85,41.9,25700.0,30.6341,30.6633,30.5975,30.6341,25700.0
2009-06-16 13:50:00,41.9,41.92,41.77,41.78,28400.0,30.6341,30.6487,30.539,30.5463,28400.0
2009-06-16 13:55:00,41.77,41.79,41.62,41.68,58900.0,30.539,30.5536,30.4294,30.4732,58900.0
2009-06-16 14:00:00,41.67,41.67,41.55,41.58,34800.0,30.4659,30.4659,30.3782,30.4001,34800.0
2009-06-16 14:05:00,41.56,41.6,41.5,41.56,29000.0,30.3855,30.4147,30.3416,30.3855,29000.0
2009-06-16 14:10:00,41.56,41.6,41.5,41.56,46400.0,30.3855,30.4147,30.3416,30.3855,46400.0
2009-06-16 14:15:00,41.55,41.56,41.5,41.54,40400.0,30.3782,30.3855,30.3416,30.3709,40400.0
2009-06-16 14:20:00,41.55,41.55,41.43,41.49,60300.0,30.3782,30.3782,30.2904,30.3343,60300.0
2009-06-16 14:25:00,41.48,41.49,41.39,41.4,78800.0,30.327,30.3343,30.2612,30.2685,78800.0
2009-06-16 14:30:00,41.4,41.42,41.28,41.34,127700.0,30.2685,30.2831,30.1808,30.2246,127700.0
2009-06-16 14:35:00,41.33,41.56,41.29,41.52,77300.0,30.2173,30.3855,30.1881,30.3562,77300.0
2009-06-16 14:40:00,41.51,41.58,41.41,41.55,168200.0,30.3489,30.4001,30.2758,30.3782,168200.0
2009-06-16 14:45:00,41.55,41.67,41.55,41.63,96300.0,30.3782,30.4659,30.3782,30.4367,96300.0
2009-06-16 14:50:00,41.63,41.76,41.63,41.76,61700.0,30.4367,30.5317,30.4367,30.5317,61700.0
2009-06-16 14:55:00,41.76,41.79,41.67,41.75,45200.0,30.5317,30.5536,30.4659,30.5244,45200.0
2009-06-16 15:00:00,41.76,41.86,41.72,41.72,59600.0,30.5317,30.6048,30.5025,30.5025,59600.0
2009-06-16 15:05:00,41.73,41.75,41.51,41.61,111000.0,30.5098,30.5244,30.3489,30.422,111000.0
2009-06-16 15:10:00,41.61,41.69,41.54,41.64,45400.0,30.422,30.4805,30.3709,30.444,45400.0
2009-06-16 15:15:00,41.64,41.92,41.64,41.91,81500.0,30.444,30.6487,30.444,30.6414,81500.0
2009-06-16 15:20:00,41.9,41.97,41.76,41.76,75700.0,30.6341,30.6852,30.5317,30.5317,75700.0
2009-06-16 15:25:00,41.75,41.78,41.56,41.67,100300.0,30.5244,30.5463,30.3855,30.4659,100300.0
2009-06-16 15:30:00,41.67,41.77,41.67,41.73,78200.0,30.4659,30.539,30.4659,30.5098,78200.0
2009-06-16 15:35:00,41.74,41.91,41.7,41.84,154100.0,30.5171,30.6414,30.4878,30.5902,154100.0
2009-06-16 15:40:00,41.85,41.93,41.84,41.88,122300.0,30.5975,30.656,30.5902,30.6194,122300.0
2009-06-16 15:45:00,41.88,42.0,41.82,41.83,152900.0,30.6194,30.7072,30.5756,30.5829,152900.0
2009-06-16 15:50:00,41.83,41.85,41.71,41.78,171100.0,30.5829,30.5975,30.4952,30.5463,171100.0
2009-06-16 15:55:00,41.78,41.79,41.53,41.54,356200.0,30.5463,30.5536,30.3636,30.3709,356200.0
2009-06-17 09:30:00,41.41,41.42,41.0,41.25,127200.0,30.2758,30.2831,29.9761,30.1588,127200.0
2009-06-17 09:35:00,41.23,41.28,40.75,40.83,111900.0,30.1442,30.1808,29.7933,29.8518,111900.0
2009-06-17 09:40:00,40.83,40.87,40.57,40.6,85300.0,29.8518,29.881,29.6617,29.6836,85300.0
2009-06-17 09:45:00,40.6,40.61,40.17,40.19,132400.0,29.6836,29.6909,29.3692,29.3838,132400.0
2009-06-17 09:50:00,40.19,40.22,40.03,40.07,139300.0,29.3838,29.4058,29.2669,29.2961,139300.0
2009-06-17 09:55:00,40.06,40.06,39.76,39.82,208900.0,29.2888,29.2888,29.0695,29.1133,208900.0
2009-06-17 10:00:00,39.82,39.98,39.72,39.91,110500.0,29.1133,29.2303,29.0402,29.1791,110500.0
2009-06-17 10:05:00,39.94,40.35,39.87,40.24,110200.0,29.2011,29.5008,29.1499,29.4204,110200.0
2009-06-17 10:10:00,40.27,40.27,39.97,40.0,130700.0,29.4423,29.4423,29.223,29.2449,130700.0
2009-06-17 10:15:00,40.02,40.14,39.98,40.12,93800.0,29.2596,29.3473,29.2303,29.3327,93800.0
2009-06-17 10:20:00,40.1,40.18,40.01,40.06,131700.0,29.318,29.3765,29.2522,29.2888,131700.0
2009-06-17 10:25:00,40.07,40.1,39.81,39.83,81200.0,29.2961,29.318,29.106,29.1206,81200.0
2009-06-17 10:30:00,39.82,39.82,39.48,39.52,147200.0,29.1133,29.1133,28.8647,28.894,147200.0
2009-06-17 10:35:00,39.53,39.53,39.33,39.36,118800.0,28.9013,28.9013,28.7551,28.777,118800.0
2009-06-17 10:40:00,39.36,39.62,39.35,39.35,105700.0,28.777,28.9671,28.7697,28.7697,105700.0
2009-06-17 10:45:00,39.35,39.38,39.15,39.27,134100.0,28.7697,28.7916,28.6235,28.7112,134100.0
2009-06-17 10:50:00,39.27,39.42,39.25,39.4,119500.0,28.7112,28.8209,28.6966,28.8063,119500.0
2009-06-17 10:55:00,39.41,39.84,39.38,39.76,186600.0,28.8136,29.128,28.7916,29.0695,186600.0
2009-06-17 11:00:00,39.74,39.86,39.7,39.86,131600.0,29.0548,29.1426,29.0256,29.1426,131600.0
2009-06-17 11:05:00,39.85,39.93,39.79,39.92,71600.0,29.1353,29.1938,29.0914,29.1864,71600.0
2009-06-17 11:10:00,39.93,39.99,39.79,39.8,77200.0,29.1938,29.2376,29.0914,29.0987,77200.0
2009-06-17 11:15:00,39.81,40.04,39.8,40.03,62900.0,29.106,29.2742,29.0987,29.2669,62900.0
2009-06-17 11:20:00,40.02,40.16,39.99,40.13,68500.0,29.2596,29.3619,29.2376,29.34,68500.0
2009-06-17 11:25:00,40.13,40.23,40.1,40.12,59700.0,29.34,29.4131,29.318,29.3327,59700.0
2009-06-17 11:30:00,40.12,40.28,40.05,40.24,34100.0,29.3327,29.4496,29.2815,29.4204,34100.0
2009-06-17 11:35:00,40.25,40.27,40.08,40.11,39400.0,29.4277,29.4423,29.3034,29.3254,39400.0
2009-06-17 11:40:00,40.12,40.28,40.08,40.27,20100.0,29.3327,29.4496,29.3034,29.4423,20100.0
2009-06-17 11:45:00,40.27,40.31,40.17,40.21,35000.0,29.4423,29.4716,29.3692,29.3985,35000.0
2009-06-17 11:50:00,40.22,40.24,40.12,40.19,34200.0,29.4058,29.4204,29.3327,29.3838,34200.0
2009-06-17 11:55:00,40.18,40.39,40.14,40.39,31400.0,29.3765,29.5301,29.3473,29.5301,31400.0
2009-06-17 12:00:00,40.37,40.45,40.36,40.42,44700.0,29.5154,29.5739,29.5081,29.552,44700.0
2009-06-17 12:05:00,40.42,40.51,40.42,40.46,43100.0,29.552,29.6178,29.552,29.5812,43100.0
2009-06-17 12:10:00,40.47,40.52,40.38,40.39,48300.0,29.5886,29.6251,29.5228,29.5301,48300.0
2009-06-17 12:15:00,40.4,40.46,40.38,40.38,29200.0,29.5374,29.5812,29.5228,29.5228,29200.0
2009-06-17 12:20:00,40.38,40.71,40.38,40.71,63700.0,29.5228,29.764,29.5228,29.764,63700.0
2009-06-17 12:25:00,40.72,40.75,40.57,40.61,35300.0,29.7713,29.7933,29.6617,29.6909,35300.0
2009-06-17 12:30:00,40.59,40.62,40.56,40.6,33100.0,29.6763,29.6982,29.6544,29.6836,33100.0
2009-06-17 12:35:00,40.59,40.59,40.42,40.48,30600.0,29.6763,29.6763,29.552,29.5959,30600.0
2009-06-17 12:40:00,40.48,40.52,40.4,40.49,28800.0,29.5959,29.6251,29.5374,29.6032,28800.0
2009-06-17 12:45:00,40.49,40.57,40.32,40.35,24800.0,29.6032,29.6617,29.4789,29.5008,24800.0
2009-06-17 12:50:00,40.36,40.36,40.2,40.21,21100.0,29.5081,29.5081,29.3912,29.3985,21100.0
2009-06-17 12:55:00,40.21,40.32,40.19,40.29,23600.0,29.3985,29.4789,29.3838,29.457,23600.0
2009-06-17 13:00:00,40.28,40.36,40.26,40.32,19700.0,29.4496,29.5081,29.435,29.4789,19700.0
2009-06-17 13:05:00,40.33,40.41,40.25,40.41,23400.0,29.4862,29.5447,29.4277,29.5447,23400.0
2009-06-17 13:10:00,40.39,40.5,40.39,40.43,17900.0,29.5301,29.6105,29.5301,29.5593,17900.0
2009-06-17 13:15:00,40.43,40.55,40.39,40.54,31400.0,29.5593,29.6471,29.5301,29.6397,31400.0
2009-06-17 13:20:00,40.53,40.69,40.53,40.63,31100.0,29.6324,29.7494,29.6324,29.7055,31100.0
2009-06-17 13:25:00,40.63,40.73,40.62,40.72,19900.0,29.7055,29.7787,29.6982,29.7713,19900.0
2009-06-17 13:30:00,40.74,40.82,40.71,40.8,31500.0,29.786,29.8445,29.764,29.8298,31500.0
2009-06-17 13:35:00,40.8,40.87,40.8,40.85,28200.0,29.8298,29.881,29.8298,29.8664,28200.0
2009-06-17 13:40:00,40.85,40.98,40.85,40.96,22900.0,29.8664,29.9614,29.8664,29.9468,22900.0
2009-06-17 13:45:00,40.94,40.99,40.84,40.85,53600.0,29.9322,29.9687,29.8591,29.8664,53600.0
2009-06-17 13:50:00,40.84,40.87,40.77,40.79,13400.0,29.8591,29.881,29.8079,29.8225,13400.0
2009-06-17 13:55:00,40.79,40.88,40.72,40.72,22100.0,29.8225,29.8883,29.7713,29.7713,22100.0
2009-06-17 14:00:00,40.71,40.9,40.71,40.85,24000.0,29.764,29.9029,29.764,29.8664,24000.0
2009-06-17 14:05:00,40.86,40.87,40.75,40.79,19900.0,29.8737,29.881,29.7933,29.8225,19900.0
2009-06-17 14:10:00,40.8,40.88,40.79,40.83,25800.0,29.8298,29.8883,29.8225,29.8518,25800.0
2009-06-17 14:15:00,40.83,40.89,40.79,40.8,32200.0,29.8518,29.8956,29.8225,29.8298,32200.0
2009-06-17 14:20:00,40.79,40.89,40.73,40.88,14300.0,29.8225,29.8956,29.7787,29.8883,14300.0
2009-06-17 14:25:00,40.86,40.98,40.8,40.97,22800.0,29.8737,29.9614,29.8298,29.9541,22800.0
2009-06-17 14:30:00,40.97,40.97,40.86,40.89,74900.0,29.9541,29.9541,29.8737,29.8956,74900.0
2009-06-17 14:35:00,40.9,40.98,40.88,40.93,114700.0,29.9029,29.9614,29.8883,29.9249,114700.0
2009-06-17 14:40:00,40.93,40.94,40.87,40.92,96300.0,29.9249,29.9322,29.881,29.9176,96300.0
2009-06-17 14:45:00,40.91,40.99,40.88,40.95,76600.0,29.9103,29.9687,29.8883,29.9395,76600.0
2009-06-17 14:50:00,40.94,40.95,40.9,40.92,59600.0,29.9322,29.9395,29.9029,29.9176,59600.0
2009-06-17 14:55:00,40.93,41.07,40.92,41.05,74200.0,29.9249,30.0272,29.9176,30.0126,74200.0
2009-06-17 15:00:00,41.05,41.14,41.01,41.13,66100.0,30.0126,30.0784,29.9834,30.0711,66100.0
2009-06-17 15:05:00,41.13,41.17,40.92,41.0,78900.0,30.0711,30.1003,29.9176,29.9761,78900.0
2009-06-17 15:10:00,41.0,41.15,40.97,41.15,125000.0,29.9761,30.0857,29.9541,30.0857,125000.0
2009-06-17 15:15:00,41.15,41.33,41.08,41.31,230200.0,30.0857,30.2173,30.0345,30.2027,230200.0
2009-06-17 15:20:00,41.31,41.37,41.14,41.21,173200.0,30.2027,30.2466,30.0784,30.1296,173200.0
2009-06-17 15:25:00,41.19,41.47,41.01,41.01,207400.0,30.115,30.3197,29.9834,29.9834,207400.0
2009-06-17 15:30:00,41.0,41.01,40.9,40.95,83600.0,29.9761,29.9834,29.9029,29.9395,83600.0
2009-06-17 15:35:00,40.95,41.01,40.92,41.01,65500.0,29.9395,29.9834,29.9176,29.9834,65500.0
2009-06-17 15:40:00,40.99,41.12,40.94,41.04,84000.0,29.9687,30.0638,29.9322,30.0053,84000.0
2009-06-17 15:45:00,41.04,41.17,41.01,41.17,95500.0,30.0053,30.1003,29.9834,30.1003,95500.0
2009-06-17 15:50:00,41.17,41.18,40.89,40.96,242900.0,30.1003,30.1077,29.8956,29.9468,242900.0
2009-06-17 15:55:00,40.95,41.07,40.91,40.97,300600.0,29.9395,30.0272,29.9103,29.9541,300600.0
2009-06-18 09:30:00,41.37,41.37,40.57,40.57,92400.0,30.2466,30.2466,29.6617,29.6617,92400.0
2009-06-18 09:35:00,40.58,40.62,40.02,40.02,84000.0,29.669,29.6982,29.2596,29.2596,84000.0
2009-06-18 09:40:00,40.04,40.42,40.0,40.4,76600.0,29.2742,29.552,29.2449,29.5374,76600.0
2009-06-18 09:45:00,40.4,40.58,40.34,40.46,67800.0,29.5374,29.669,29.4935,29.5812,67800.0
2009-06-18 09:50:00,40.47,40.61,40.29,40.59,58800.0,29.5886,29.6909,29.457,29.6763,58800.0
2009-06-18 09:55:00,40.59,40.96,40.53,40.92,61200.0,29.6763,29.9468,29.6324,29.9176,61200.0
2009-06-18 10:00:00,40.9,41.16,40.88,41.03,87400.0,29.9029,30.093,29.8883,29.998,87400.0
2009-06-18 10:05:00,41.01,41.01,40.74,40.79,41200.0,29.9834,29.9834,29.786,29.8225,41200.0
2009-06-18 10:10:00,40.8,41.17,40.8,40.94,39500.0,29.8298,30.1003,29.8298,29.9322,39500.0
2009-06-18 10:15:00,40.94,41.22,40.91,41.21,33500.0,29.9322,30.1369,29.9103,30.1296,33500.0
2009-06-18 10:20:00,41.22,41.34,41.17,41.17,28900.0,30.1369,30.2246,30.1003,30.1003,28900.0
2009-06-18 10:25:00,41.16,41.19,41.0,41.01,76300.0,30.093,30.115,29.9761,29.9834,76300.0
2009-06-18 10:30:00,41.0,41.09,40.82,40.86,50800.0,29.9761,30.0419,29.8445,29.8737,50800.0
2009-06-18 10:35:00,40.84,40.84,40.65,40.66,33400.0,29.8591,29.8591,29.7202,29.7275,33400.0
2009-06-18 10:40:00,40.64,40.67,40.4,40.44,61100.0,29.7129,29.7348,29.5374,29.5666,61100.0
2009-06-18 10:45:00,40.44,40.44,40.29,40.3,64900.0,29.5666,29.5666,29.457,29.4643,64900.0
2009-06-18 10:50:00,40.28,40.33,40.1,40.19,49500.0,29.4496,29.4862,29.318,29.3838,49500.0
2009-06-18 10:55:00,40.19,40.3,40.15,40.28,41300.0,29.3838,29.4643,29.3546,29.4496,41300.0
2009-06-18 11:00:00,40.28,40.39,40.26,40.34,42600.0,29.4496,29.5301,29.435,29.4935,42600.0
2009-06-18 11:05:00,40.34,40.5,40.34,40.42,38500.0,29.4935,29.6105,29.4935,29.552,38500.0
2009-06-18 11:10:00,40.42,40.43,40.23,40.24,62100.0,29.552,29.5593,29.4131,29.4204,62100.0
2009-06-18 11:15:00,40.23,40.26,40.13,40.15,107100.0,29.4131,29.435,29.34,29.3546,107100.0
2009-06-18 11:20:00,40.15,40.17,40.13,40.15,113600.0,29.3546,29.3692,29.34,29.3546,113600.0
2009-06-18 11:25:00,40.15,40.25,40.15,40.17,68300.0,29.3546,29.4277,29.3546,29.3692,68300.0
2009-06-18 11:30:00,40.2,40.22,40.16,40.17,38600.0,29.3912,29.4058,29.3619,29.3692,38600.0
2009-06-18 11:35:00,40.18,40.19,40.02,40.05,75900.0,29.3765,29.3838,29.2596,29.2815,75900.0
2009-06-18 11:40:00,40.04,40.15,40.03,40.11,53200.0,29.2742,29.3546,29.2669,29.3254,53200.0
2009-06-18 11:45:00,40.11,40.15,40.07,40.1,53900.0,29.3254,29.3546,29.2961,29.318,53900.0
2009-06-18 11:50:00,40.1,40.15,40.09,40.11,49700.0,29.318,29.3546,29.3107,29.3254,49700.0
2009-06-18 11:55:00,40.1,40.33,40.1,40.33,44900.0,29.318,29.4862,29.318,29.4862,44900.0
2009-06-18 12:00:00,40.34,40.4,40.26,40.31,64700.0,29.4935,29.5374,29.435,29.4716,64700.0
2009-06-18 12:05:00,40.3,40.37,40.3,40.3,34800.0,29.4643,29.5154,29.4643,29.4643,34800.0
2009-06-18 12:10:00,40.31,40.31,40.25,40.26,35700.0,29.4716,29.4716,29.4277,29.435,35700.0
2009-06-18 12:15:00,40.25,40.29,40.2,40.2,54800.0,29.4277,29.457,29.3912,29.3912,54800.0
2009-06-18 12:20:00,40.2,40.21,40.08,40.13,55800.0,29.3912,29.3985,29.3034,29.34,55800.0
2009-06-18 12:25:00,40.12,40.27,40.06,40.24,130300.0,29.3327,29.4423,29.2888,29.4204,130300.0
2009-06-18 12:30:00,40.25,40.41,40.25,40.41,35400.0,29.4277,29.5447,29.4277,29.5447,35400.0
2009-06-18 12:35:00,40.39,40.44,40.39,40.43,32500.0,29.5301,29.5666,29.5301,29.5593,32500.0
2009-06-18 12:40:00,40.43,40.45,40.37,40.37,27000.0,29.5593,29.5739,29.5154,29.5154,27000.0
2009-06-18 12:45:00,40.38,40.56,40.36,40.54,25600.0,29.5228,29.6544,29.5081,29.6397,25600.0
2009-06-18 12:50:00,40.54,40.59,40.5,40.52,25100.0,29.6397,29.6763,29.6105,29.6251,25100.0
2009-06-18 12:55:00,40.51,40.55,40.44,40.55,20300.0,29.6178,29.6471,29.5666,29.6471,20300.0
2009-06-18 13:00:00,40.55,40.57,40.5,40.55,17000.0,29.6471,29.6617,29.6105,29.6471,17000.0
2009-06-18 13:05:00,40.55,40.7,40.55,40.67,44600.0,29.6471,29.7567,29.6471,29.7348,44600.0
2009-06-18 13:10:00,40.67,40.67,40.62,40.62,18700.0,29.7348,29.7348,29.6982,29.6982,18700.0
2009-06-18 13:15:00,40.63,40.66,40.43,40.49,22800.0,29.7055,29.7275,29.5593,29.6032,22800.0
2009-06-18 13:20:00,40.49,40.52,40.44,40.47,27200.0,29.6032,29.6251,29.5666,29.5886,27200.0
2009-06-18 13:25:00,40.48,40.49,40.38,40.48,125100.0,29.5959,29.6032,29.5228,29.5959,125100.0
2009-06-18 13:30:00,40.46,40.52,40.45,40.51,26200.0,29.5812,29.6251,29.5739,29.6178,26200.0
2009-06-18 13:35:00,40.51,40.52,40.4,40.41,73500.0,29.6178,29.6251,29.5374,29.5447,73500.0
2009-06-18 13:40:00,40.41,40.51,40.41,40.44,23500.0,29.5447,29.6178,29.5447,29.5666,23500.0
2009-06-18 13:45:00,40.45,40.49,40.41,40.45,17600.0,29.5739,29.6032,29.5447,29.5739,17600.0
2009-06-18 13:50:00,40.44,40.49,40.41,40.48,8600.0,29.5666,29.6032,29.5447,29.5959,8600.0
2009-06-18 13:55:00,40.48,40.49,40.36,40.38,27200.0,29.5959,29.6032,29.5081,29.5228,27200.0
2009-06-18 14:00:00,40.38,40.39,40.35,40.35,29500.0,29.5228,29.5301,29.5008,29.5008,29500.0
2009-06-18 14:05:00,40.35,40.4,40.35,40.35,34300.0,29.5008,29.5374,29.5008,29.5008,34300.0
2009-06-18 14:10:00,40.35,40.36,40.2,40.29,60000.0,29.5008,29.5081,29.3912,29.457,60000.0
2009-06-18 14:15:00,40.26,40.36,40.25,40.35,21500.0,29.435,29.5081,29.4277,29.5008,21500.0
2009-06-18 14:20:00,40.35,40.36,40.2,40.23,22300.0,29.5008,29.5081,29.3912,29.4131,22300.0
2009-06-18 14:25:00,40.23,40.26,40.2,40.26,25800.0,29.4131,29.435,29.3912,29.435,25800.0
2009-06-18 14:30:00,40.27,40.3,40.21,40.28,26100.0,29.4423,29.4643,29.3985,29.4496,26100.0
2009-06-18 14:35:00,40.28,40.29,40.2,40.24,28900.0,29.4496,29.457,29.3912,29.4204,28900.0
2009-06-18 14:40:00,40.24,40.34,40.24,40.34,25700.0,29.4204,29.4935,29.4204,29.4935,25700.0
2009-06-18 14:45:00,40.35,40.4,40.33,40.37,15900.0,29.5008,29.5374,29.4862,29.5154,15900.0
2009-06-18 14:50:00,40.37,40.4,40.35,40.38,14100.0,29.5154,29.5374,29.5008,29.5228,14100.0
2009-06-18 14:55:00,40.38,40.48,40.35,40.48,28300.0,29.5228,29.5959,29.5008,29.5959,28300.0
2009-06-18 15:00:00,40.48,40.52,40.42,40.43,22900.0,29.5959,29.6251,29.552,29.5593,22900.0
2009-06-18 15:05:00,40.44,40.51,40.43,40.51,25000.0,29.5666,29.6178,29.5593,29.6178,25000.0
2009-06-18 15:10:00,40.51,40.55,40.46,40.53,28400.0,29.6178,29.6471,29.5812,29.6324,28400.0
2009-06-18 15:15:00,40.53,40.57,40.53,40.57,31700.0,29.6324,29.6617,29.6324,29.6617,31700.0
2009-06-18 15:20:00,40.56,40.57,40.44,40.47,35200.0,29.6544,29.6617,29.5666,29.5886,35200.0
2009-06-18 15:25:00,40.47,40.48,40.41,40.43,36200.0,29.5886,29.5959,29.5447,29.5593,36200.0
2009-06-18 15:30:00,40.44,40.49,40.42,40.44,41400.0,29.5666,29.6032,29.552,29.5666,41400.0
2009-06-18 15:35:00,40.44,40.46,40.35,40.35,60200.0,29.5666,29.5812,29.5008,29.5008,60200.0
2009-06-18 15:40:00,40.35,40.47,40.35,40.47,53100.0,29.5008,29.5886,29.5008,29.5886,53100.0
2009-06-18 15:45:00,40.47,40.48,40.31,40.37,68700.0,29.5886,29.5959,29.4716,29.5154,68700.0
2009-06-18 15:50:00,40.37,40.38,40.32,40.38,145700.0,29.5154,29.5228,29.4789,29.5228,145700.0
2009-06-18 15:55:00,40.38,40.53,40.38,40.42,353100.0,29.5228,29.6324,29.5228,29.552,353100.0
2009-06-19 09:30:00,41.16,41.16,40.54,40.74,909300.0,30.093,30.093,29.6397,29.786,909300.0
2009-06-19 09:35:00,40.74,40.89,40.74,40.84,72700.0,29.786,29.8956,29.786,29.8591,72700.0
2009-06-19 09:40:00,40.83,41.12,40.75,40.86,75300.0,29.8518,30.0638,29.7933,29.8737,75300.0
2009-06-19 09:45:00,40.87,40.97,40.77,40.87,35700.0,29.881,29.9541,29.8079,29.881,35700.0
2009-06-19 09:50:00,40.85,41.01,40.8,40.81,46100.0,29.8664,29.9834,29.8298,29.8371,46100.0
2009-06-19 09:55:00,40.83,40.93,40.76,40.77,45500.0,29.8518,29.9249,29.8006,29.8079,45500.0
2009-06-19 10:00:00,40.76,40.76,40.53,40.55,65800.0,29.8006,29.8006,29.6324,29.6471,65800.0
2009-06-19 10:05:00,40.55,40.55,40.38,40.43,60000.0,29.6471,29.6471,29.5228,29.5593,60000.0
2009-06-19 10:10:00,40.43,40.45,40.29,40.32,45700.0,29.5593,29.5739,29.457,29.4789,45700.0
2009-06-19 10:15:00,40.32,40.38,40.28,40.36,52900.0,29.4789,29.5228,29.4496,29.5081,52900.0
2009-06-19 10:20:00,40.34,40.51,40.31,40.47,53300.0,29.4935,29.6178,29.4716,29.5886,53300.0
2009-06-19 10:25:00,40.47,40.47,40.33,40.34,31700.0,29.5886,29.5886,29.4862,29.4935,31700.0
2009-06-19 10:30:00,40.33,40.4,40.26,40.33,75500.0,29.4862,29.5374,29.435,29.4862,75500.0
2009-06-19 10:35:00,40.33,40.5,40.33,40.48,24200.0,29.4862,29.6105,29.4862,29.5959,24200.0
2009-06-19 10:40:00,40.48,40.49,40.36,40.45,40400.0,29.5959,29.6032,29.5081,29.5739,40400.0
2009-06-19 10:45:00,40.46,40.56,40.43,40.55,32300.0,29.5812,29.6544,29.5593,29.6471,32300.0
2009-06-19 10:50:00,40.55,40.71,40.47,40.7,35800.0,29.6471,29.764,29.5886,29.7567,35800.0
2009-06-19 10:55:00,40.71,40.71,40.54,40.54,37500.0,29.764,29.764,29.6397,29.6397,37500.0
2009-06-19 11:00:00,40.55,40.66,40.54,40.56,43900.0,29.6471,29.7275,29.6397,29.6544,43900.0
2009-06-19 11:05:00,40.55,40.74,40.54,40.73,47000.0,29.6471,29.786,29.6397,29.7787,47000.0
2009-06-19 11:10:00,40.74,40.79,40.69,40.71,39900.0,29.786,29.8225,29.7494,29.764,39900.0
2009-06-19 11:15:00,40.7,40.71,40.56,40.57,23700.0,29.7567,29.764,29.6544,29.6617,23700.0
2009-06-19 11:20:00,40.58,40.59,40.47,40.47,30800.0,29.669,29.6763,29.5886,29.5886,30800.0
2009-06-19 11:25:00,40.47,40.49,40.4,40.4,21100.0,29.5886,29.6032,29.5374,29.5374,21100.0
2009-06-19 11:30:00,40.39,40.43,40.34,40.43,30700.0,29.5301,29.5593,29.4935,29.5593,30700.0
2009-06-19 11:35:00,40.4,40.5,40.4,40.48,12200.0,29.5374,29.6105,29.5374,29.5959,12200.0
2009-06-19 11:40:00,40.49,40.52,40.41,40.42,14300.0,29.6032,29.6251,29.5447,29.552,14300.0
2009-06-19 11:45:00,40.42,40.43,40.26,40.28,17300.0,29.552,29.5593,29.435,29.4496,17300.0
2009-06-19 11:50:00,40.26,40.37,40.25,40.36,18300.0,29.435,29.5154,29.4277,29.5081,18300.0
2009-06-19 11:55:00,40.37,40.39,40.3,40.36,14100.0,29.5154,29.5301,29.4643,29.5081,14100.0
2009-06-19 12:00:00,40.36,40.39,40.35,40.36,16000.0,29.5081,29.5301,29.5008,29.5081,16000.0
2009-06-19 12:05:00,40.38,40.41,40.33,40.34,13200.0,29.5228,29.5447,29.4862,29.4935,13200.0
2009-06-19 12:10:00,40.35,40.36,40.25,40.27,25900.0,29.5008,29.5081,29.4277,29.4423,25900.0
2009-06-19 12:15:00,40.29,40.3,40.26,40.28,9800.0,29.457,29.4643,29.435,29.4496,9800.0
2009-06-19 12:20:00,40.27,40.28,40.15,40.15,51800.0,29.4423,29.4496,29.3546,29.3546,51800.0
2009-06-19 12:25:00,40.15,40.16,40.07,40.11,48300.0,29.3546,29.3619,29.2961,29.3254,48300.0
2009-06-19 12:30:00,40.11,40.13,40.05,40.08,52700.0,29.3254,29.34,29.2815,29.3034,52700.0
2009-06-19 12:35:00,40.09,40.13,40.05,40.1,39500.0,29.3107,29.34,29.2815,29.318,39500.0
2009-06-19 12:40:00,40.1,40.17,40.07,40.13,19100.0,29.318,29.3692,29.2961,29.34,19100.0
2009-06-19 12:45:00,40.13,40.13,40.08,40.12,20000.0,29.34,29.34,29.3034,29.3327,20000.0
2009-06-19 12:50:00,40.1,40.11,40.02,40.04,28500.0,29.318,29.3254,29.2596,29.2742,28500.0
2009-06-19 12:55:00,40.04,40.12,40.0,40.02,66000.0,29.2742,29.3327,29.2449,29.2596,66000.0
2009-06-19 13:00:00,40.03,40.1,40.01,40.04,31100.0,29.2669,29.318,29.2522,29.2742,31100.0
2009-06-19 13:05:00,40.04,40.06,39.96,40.01,46800.0,29.2742,29.2888,29.2157,29.2522,46800.0
2009-06-19 13:10:00,40.01,40.09,39.98,40.08,13800.0,29.2522,29.3107,29.2303,29.3034,13800.0
2009-06-19 13:15:00,40.06,40.11,40.03,40.09,12700.0,29.2888,29.3254,29.2669,29.3107,12700.0
2009-06-19 13:20:00,40.09,40.1,40.0,40.01,20900.0,29.3107,29.318,29.2449,29.2522,20900.0
2009-06-19 13:25:00,40.01,40.06,39.98,40.05,14900.0,29.2522,29.2888,29.2303,29.2815,14900.0
2009-06-19 13:30:00,40.04,40.16,40.02,40.16,21100.0,29.2742,29.3619,29.2596,29.3619,21100.0
2009-06-19 13:35:00,40.15,40.21,40.07,40.12,19000.0,29.3546,29.3985,29.2961,29.3327,19000.0
2009-06-19 13:40:00,40.13,40.16,40.1,40.13,8900.0,29.34,29.3619,29.318,29.34,8900.0
2009-06-19 13:45:00,40.13,40.15,40.06,40.12,24600.0,29.34,29.3546,29.2888,29.3327,24600.0
2009-06-19 13:50:00,40.12,40.17,40.1,40.16,26400.0,29.3327,29.3692,29.318,29.3619,26400.0
2009-06-19 13:55:00,40.16,40.19,40.07,40.09,18600.0,29.3619,29.3838,29.2961,29.3107,18600.0
2009-06-19 14:00:00,40.09,40.14,40.08,40.1,25100.0,29.3107,29.3473,29.3034,29.318,25100.0
2009-06-19 14:05:00,40.11,40.14,40.06,40.07,29800.0,29.3254,29.3473,29.2888,29.2961,29800.0
2009-06-19 14:10:00,40.08,40.08,39.99,40.0,86400.0,29.3034,29.3034,29.2376,29.2449,86400.0
2009-06-19 14:15:00,39.99,40.04,39.96,40.02,49800.0,29.2376,29.2742,29.2157,29.2596,49800.0
2009-06-19 14:20:00,40.01,40.03,39.93,39.94,38800.0,29.2522,29.2669,29.1938,29.2011,38800.0
2009-06-19 14:25:00,39.94,40.0,39.94,39.99,16500.0,29.2011,29.2449,29.2011,29.2376,16500.0
2009-06-19 14:30:00,39.99,40.12,39.98,40.1,45000.0,29.2376,29.3327,29.2303,29.318,45000.0
2009-06-19 14:35:00,40.1,40.14,40.0,40.05,32300.0,29.318,29.3473,29.2449,29.2815,32300.0
2009-06-19 14:40:00,40.06,40.14,40.04,40.11,46500.0,29.2888,29.3473,29.2742,29.3254,46500.0
2009-06-19 14:45:00,40.11,40.11,40.04,40.08,22800.0,29.3254,29.3254,29.2742,29.3034,22800.0
2009-06-19 14:50:00,40.07,40.08,40.02,40.04,23400.0,29.2961,29.3034,29.2596,29.2742,23400.0
2009-06-19 14:55:00,40.03,40.09,40.0,40.03,39900.0,29.2669,29.3107,29.2449,29.2669,39900.0
2009-06-19 15:00:00,40.03,40.15,40.01,40.09,38500.0,29.2669,29.3546,29.2522,29.3107,38500.0
2009-06-19 15:05:00,40.1,40.1,39.99,40.01,29700.0,29.318,29.318,29.2376,29.2522,29700.0
2009-06-19 15:10:00,40.01,40.07,39.99,40.0,27100.0,29.2522,29.2961,29.2376,29.2449,27100.0
2009-06-19 15:15:00,40.01,40.12,40.01,40.1,55900.0,29.2522,29.3327,29.2522,29.318,55900.0
2009-06-19 15:20:00,40.1,40.17,40.08,40.09,49600.0,29.318,29.3692,29.3034,29.3107,49600.0
2009-06-19 15:25:00,40.09,40.26,40.09,40.26,59000.0,29.3107,29.435,29.3107,29.435,59000.0
2009-06-19 15:30:00,40.25,40.31,40.24,40.27,73700.0,29.4277,29.4716,29.4204,29.4423,73700.0
2009-06-19 15:35:00,40.26,40.33,40.19,40.19,63400.0,29.435,29.4862,29.3838,29.3838,63400.0
2009-06-19 15:40:00,40.19,40.28,40.19,40.26,96200.0,29.3838,29.4496,29.3838,29.435,96200.0
2009-06-19 15:45:00,40.26,40.28,40.11,40.17,113200.0,29.435,29.4496,29.3254,29.3692,113200.0
2009-06-19 15:50:00,40.17,40.18,40.05,40.09,128000.0,29.3692,29.3765,29.2815,29.3107,128000.0
2009-06-19 15:55:00,40.08,40.13,39.97,40.08,343700.0,29.3034,29.34,29.223,29.3034,343700.0
2009-06-22 09:30:00,39.58,39.59,39.3,39.3,91700.0,28.9379,28.9452,28.7331,28.7331,91700.0
2009-06-22 09:35:00,39.25,39.28,38.75,38.9,159900.0,28.6966,28.7185,28.331,28.4407,159900.0
2009-06-22 09:40:00,38.92,38.95,38.64,38.95,88900.0,28.4553,28.4773,28.2506,28.4773,88900.0
2009-06-22 09:45:00,38.95,39.05,38.93,38.98,76400.0,28.4773,28.5504,28.4626,28.4992,76400.0
2009-06-22 09:50:00,38.97,39.03,38.8,38.81,45100.0,28.4919,28.5357,28.3676,28.3749,45100.0
2009-06-22 09:55:00,38.81,38.84,38.65,38.77,74800.0,28.3749,28.3968,28.2579,28.3457,74800.0
2009-06-22 10:00:00,38.77,38.82,38.7,38.76,85800.0,28.3457,28.3822,28.2945,28.3383,85800.0
2009-06-22 10:05:00,38.74,38.85,38.7,38.84,68300.0,28.3237,28.4041,28.2945,28.3968,68300.0
2009-06-22 10:10:00,38.83,38.85,38.7,38.78,71100.0,28.3895,28.4041,28.2945,28.353,71100.0
2009-06-22 10:15:00,38.77,38.82,38.67,38.67,65200.0,28.3457,28.3822,28.2725,28.2725,65200.0
2009-06-22 10:20:00,38.67,38.79,38.56,38.65,88700.0,28.2725,28.3603,28.1921,28.2579,88700.0
2009-06-22 10:25:00,38.66,38.75,38.63,38.73,40300.0,28.2652,28.331,28.2433,28.3164,40300.0
2009-06-22 10:30:00,38.73,38.75,38.62,38.62,41900.0,28.3164,28.331,28.236,28.236,41900.0
2009-06-22 10:35:00,38.63,38.73,38.54,38.7,40600.0,28.2433,28.3164,28.1775,28.2945,40600.0
2009-06-22 10:40:00,38.7,38.7,38.62,38.64,33400.0,28.2945,28.2945,28.236,28.2506,33400.0
2009-06-22 10:45:00,38.65,38.79,38.65,38.76,45100.0,28.2579,28.3603,28.2579,28.3383,45100.0
2009-06-22 10:50:00,38.76,38.81,38.7,38.72,34600.0,28.3383,28.3749,28.2945,28.3091,34600.0
2009-06-22 10:55:00,38.7,38.76,38.61,38.75,40600.0,28.2945,28.3383,28.2287,28.331,40600.0
2009-06-22 11:00:00,38.76,38.79,38.69,38.75,132900.0,28.3383,28.3603,28.2872,28.331,132900.0
2009-06-22 11:05:00,38.76,38.83,38.71,38.81,130600.0,28.3383,28.3895,28.3018,28.3749,130600.0
2009-06-22 11:10:00,38.81,38.89,38.81,38.85,95900.0,28.3749,28.4334,28.3749,28.4041,95900.0
2009-06-22 11:15:00,38.85,38.88,38.77,38.86,97700.0,28.4041,28.4261,28.3457,28.4115,97700.0
2009-06-22 11:20:00,38.86,39.01,38.85,38.99,132600.0,28.4115,28.5211,28.4041,28.5065,132600.0
2009-06-22 11:25:00,38.99,39.05,38.98,39.01,88600.0,28.5065,28.5504,28.4992,28.5211,88600.0
2009-06-22 11:30:00,39.01,39.09,38.95,39.04,99100.0,28.5211,28.5796,28.4773,28.5431,99100.0
2009-06-22 11:35:00,39.05,39.05,38.9,38.92,113200.0,28.5504,28.5504,28.4407,28.4553,113200.0
2009-06-22 11:40:00,38.92,38.95,38.88,38.91,75900.0,28.4553,28.4773,28.4261,28.448,75900.0
2009-06-22 11:45:00,38.93,38.97,38.74,38.79,53900.0,28.4626,28.4919,28.3237,28.3603,53900.0
2009-06-22 11:50:00,38.8,38.95,38.78,38.9,58500.0,28.3676,28.4773,28.353,28.4407,58500.0
2009-06-22 11:55:00,38.89,38.98,38.88,38.92,55300.0,28.4334,28.4992,28.4261,28.4553,55300.0
2009-06-22 12:00:00,38.92,38.96,38.9,38.92,44400.0,28.4553,28.4846,28.4407,28.4553,44400.0
2009-06-22 12:05:00,38.91,39.06,38.91,38.91,55500.0,28.448,28.5577,28.448,28.448,55500.0
2009-06-22 12:10:00,38.92,39.0,38.91,38.98,36700.0,28.4553,28.5138,28.448,28.4992,36700.0
2009-06-22 12:15:00,38.98,39.01,38.93,39.01,36100.0,28.4992,28.5211,28.4626,28.5211,36100.0
2009-06-22 12:20:00,39.01,39.08,39.01,39.02,80600.0,28.5211,28.5723,28.5211,28.5284,80600.0
2009-06-22 12:25:00,39.01,39.16,39.01,39.14,55000.0,28.5211,28.6308,28.5211,28.6162,55000.0
2009-06-22 12:30:00,39.14,39.23,39.12,39.21,59500.0,28.6162,28.682,28.6015,28.6673,59500.0
2009-06-22 12:35:00,39.2,39.3,39.19,39.29,82300.0,28.66,28.7331,28.6527,28.7258,82300.0
2009-06-22 12:40:00,39.29,39.35,39.29,39.3,60300.0,28.7258,28.7697,28.7258,28.7331,60300.0
2009-06-22 12:45:00,39.31,39.31,39.24,39.26,50200.0,28.7405,28.7405,28.6893,28.7039,50200.0
2009-06-22 12:50:00,39.26,39.28,39.19,39.21,43300.0,28.7039,28.7185,28.6527,28.6673,43300.0
2009-06-22 12:55:00,39.2,39.23,39.18,39.19,27400.0,28.66,28.682,28.6454,28.6527,27400.0
2009-06-22 13:00:00,39.18,39.21,39.16,39.16,22200.0,28.6454,28.6673,28.6308,28.6308,22200.0
2009-06-22 13:05:00,39.16,39.32,39.16,39.29,69700.0,28.6308,28.7478,28.6308,28.7258,69700.0
2009-06-22 13:10:00,39.29,39.32,39.23,39.28,63100.0,28.7258,28.7478,28.682,28.7185,63100.0
2009-06-22 13:15:00,39.27,39.28,39.1,39.11,37400.0,28.7112,28.7185,28.5869,28.5942,37400.0
2009-06-22 13:20:00,39.11,39.11,39.04,39.11,23700.0,28.5942,28.5942,28.5431,28.5942,23700.0
2009-06-22 13:25:00,39.09,39.12,39.05,39.11,24900.0,28.5796,28.6015,28.5504,28.5942,24900.0
2009-06-22 13:30:00,39.11,39.23,39.09,39.17,42500.0,28.5942,28.682,28.5796,28.6381,42500.0
2009-06-22 13:35:00,39.15,39.23,39.13,39.21,26900.0,28.6235,28.682,28.6089,28.6673,26900.0
2009-06-22 13:40:00,39.2,39.22,39.15,39.15,19900.0,28.66,28.6747,28.6235,28.6235,19900.0
2009-06-22 13:45:00,39.16,39.21,39.14,39.21,43300.0,28.6308,28.6673,28.6162,28.6673,43300.0
2009-06-22 13:50:00,39.21,39.3,39.21,39.25,49500.0,28.6673,28.7331,28.6673,28.6966,49500.0
2009-06-22 13:55:00,39.25,39.27,39.2,39.24,33400.0,28.6966,28.7112,28.66,28.6893,33400.0
2009-06-22 14:00:00,39.26,39.3,39.18,39.2,72600.0,28.7039,28.7331,28.6454,28.66,72600.0
2009-06-22 14:05:00,39.2,39.25,39.16,39.2,65400.0,28.66,28.6966,28.6308,28.66,65400.0
2009-06-22 14:10:00,39.2,39.23,39.11,39.19,38100.0,28.66,28.682,28.5942,28.6527,38100.0
2009-06-22 14:15:00,39.2,39.25,39.18,39.25,27400.0,28.66,28.6966,28.6454,28.6966,27400.0
2009-06-22 14:20:00,39.25,39.29,39.24,39.29,24800.0,28.6966,28.7258,28.6893,28.7258,24800.0
2009-06-22 14:25:00,39.27,39.29,39.17,39.17,36500.0,28.7112,28.7258,28.6381,28.6381,36500.0
2009-06-22 14:30:00,39.17,39.2,39.13,39.17,28000.0,28.6381,28.66,28.6089,28.6381,28000.0
2009-06-22 14:35:00,39.16,39.29,39.13,39.27,44000.0,28.6308,28.7258,28.6089,28.7112,44000.0
2009-06-22 14:40:00,39.27,39.29,39.21,39.25,47100.0,28.7112,28.7258,28.6673,28.6966,47100.0
2009-06-22 14:45:00,39.25,39.27,39.15,39.19,35900.0,28.6966,28.7112,28.6235,28.6527,35900.0
2009-06-22 14:50:00,39.2,39.2,39.13,39.15,41600.0,28.66,28.66,28.6089,28.6235,41600.0
2009-06-22 14:55:00,39.15,39.24,39.14,39.22,26000.0,28.6235,28.6893,28.6162,28.6747,26000.0
2009-06-22 15:00:00,39.23,39.41,39.23,39.39,75200.0,28.682,28.8136,28.682,28.7989,75200.0
2009-06-22 15:05:00,39.38,39.42,39.37,39.42,59900.0,28.7916,28.8209,28.7843,28.8209,59900.0
2009-06-22 15:10:00,39.41,39.42,39.32,39.36,54700.0,28.8136,28.8209,28.7478,28.777,54700.0
2009-06-22 15:15:00,39.35,39.41,39.29,39.37,50800.0,28.7697,28.8136,28.7258,28.7843,50800.0
2009-06-22 15:20:00,39.38,39.4,39.3,39.38,76500.0,28.7916,28.8063,28.7331,28.7916,76500.0
2009-06-22 15:25:00,39.38,39.41,39.32,39.4,76600.0,28.7916,28.8136,28.7478,28.8063,76600.0
2009-06-22 15:30:00,39.41,39.48,39.22,39.26,100900.0,28.8136,28.8647,28.6747,28.7039,100900.0
2009-06-22 15:35:00,39.26,39.35,39.23,39.35,90700.0,28.7039,28.7697,28.682,28.7697,90700.0
2009-06-22 15:40:00,39.34,39.34,39.05,39.05,133300.0,28.7624,28.7624,28.5504,28.5504,133300.0
2009-06-22 15:45:00,39.06,39.14,39.05,39.07,108500.0,28.5577,28.6162,28.5504,28.565,108500.0
2009-06-22 15:50:00,39.06,39.07,38.92,39.05,211300.0,28.5577,28.565,28.4553,28.5504,211300.0
2009-06-22 15:55:00,39.06,39.06,38.88,38.9,299700.0,28.5577,28.5577,28.4261,28.4407,299700.0
2009-06-23 09:30:00,39.14,39.15,38.97,39.0,73200.0,28.6162,28.6235,28.4919,28.5138,73200.0
2009-06-23 09:35:00,39.01,39.68,39.0,39.21,90300.0,28.5211,29.011,28.5138,28.6673,90300.0
2009-06-23 09:40:00,39.22,39.42,38.89,38.93,62000.0,28.6747,28.8209,28.4334,28.4626,62000.0
2009-06-23 09:45:00,38.93,38.99,38.75,38.97,92700.0,28.4626,28.5065,28.331,28.4919,92700.0
2009-06-23 09:50:00,38.98,39.18,38.96,39.14,127200.0,28.4992,28.6454,28.4846,28.6162,127200.0
2009-06-23 09:55:00,39.14,39.21,39.05,39.18,71100.0,28.6162,28.6673,28.5504,28.6454,71100.0
2009-06-23 10:00:00,39.17,39.27,38.81,39.25,77200.0,28.6381,28.7112,28.3749,28.6966,77200.0
2009-06-23 10:05:00,39.27,39.28,38.95,38.97,59100.0,28.7112,28.7185,28.4773,28.4919,59100.0
2009-06-23 10:10:00,38.96,38.97,38.61,38.64,55500.0,28.4846,28.4919,28.2287,28.2506,55500.0
2009-06-23 10:15:00,38.6,38.95,38.6,38.94,52000.0,28.2214,28.4773,28.2214,28.4699,52000.0
2009-06-23 10:20:00,38.94,39.09,38.85,38.85,79200.0,28.4699,28.5796,28.4041,28.4041,79200.0
2009-06-23 10:25:00,38.84,38.87,38.69,38.69,39600.0,28.3968,28.4188,28.2872,28.2872,39600.0
2009-06-23 10:30:00,38.7,38.92,38.67,38.9,49900.0,28.2945,28.4553,28.2725,28.4407,49900.0
2009-06-23 10:35:00,38.9,38.94,38.68,38.71,35400.0,28.4407,28.4699,28.2799,28.3018,35400.0
2009-06-23 10:40:00,38.7,38.71,38.51,38.53,47300.0,28.2945,28.3018,28.1556,28.1702,47300.0
2009-06-23 10:45:00,38.53,38.61,38.53,38.59,40300.0,28.1702,28.2287,28.1702,28.214,40300.0
2009-06-23 10:50:00,38.59,38.59,38.48,38.53,47800.0,28.214,28.214,28.1336,28.1702,47800.0
2009-06-23 10:55:00,38.51,38.7,38.48,38.67,49100.0,28.1556,28.2945,28.1336,28.2725,49100.0
2009-06-23 11:00:00,38.66,38.71,38.53,38.54,18800.0,28.2652,28.3018,28.1702,28.1775,18800.0
2009-06-23 11:05:00,38.54,38.63,38.47,38.55,27100.0,28.1775,28.2433,28.1263,28.1848,27100.0
2009-06-23 11:10:00,38.55,38.63,38.5,38.59,19400.0,28.1848,28.2433,28.1482,28.214,19400.0
2009-06-23 11:15:00,38.58,38.81,38.58,38.8,47800.0,28.2067,28.3749,28.2067,28.3676,47800.0
2009-06-23 11:20:00,38.8,38.84,38.68,38.69,59600.0,28.3676,28.3968,28.2799,28.2872,59600.0
2009-06-23 11:25:00,38.68,38.81,38.68,38.77,25200.0,28.2799,28.3749,28.2799,28.3457,25200.0
2009-06-23 11:30:00,38.77,38.87,38.76,38.86,23600.0,28.3457,28.4188,28.3383,28.4115,23600.0
2009-06-23 11:35:00,38.86,38.93,38.86,38.92,36000.0,28.4115,28.4626,28.4115,28.4553,36000.0
2009-06-23 11:40:00,38.92,38.92,38.82,38.86,34200.0,28.4553,28.4553,28.3822,28.4115,34200.0
2009-06-23 11:45:00,38.87,38.9,38.78,38.9,32300.0,28.4188,28.4407,28.353,28.4407,32300.0
2009-06-23 11:50:00,38.9,39.06,38.89,39.04,52100.0,28.4407,28.5577,28.4334,28.5431,52100.0
2009-06-23 11:55:00,39.04,39.07,38.97,38.97,30500.0,28.5431,28.565,28.4919,28.4919,30500.0
2009-06-23 12:00:00,38.99,39.0,38.87,38.87,27200.0,28.5065,28.5138,28.4188,28.4188,27200.0
2009-06-23 12:05:00,38.87,38.98,38.86,38.93,34700.0,28.4188,28.4992,28.4115,28.4626,34700.0
2009-06-23 12:10:00,38.92,38.92,38.77,38.77,35300.0,28.4553,28.4553,28.3457,28.3457,35300.0
2009-06-23 12:15:00,38.77,38.77,38.72,38.72,36900.0,28.3457,28.3457,28.3091,28.3091,36900.0
2009-06-23 12:20:00,38.72,38.87,38.72,38.82,50100.0,28.3091,28.4188,28.3091,28.3822,50100.0
2009-06-23 12:25:00,38.84,38.89,38.79,38.87,46100.0,28.3968,28.4334,28.3603,28.4188,46100.0
2009-06-23 12:30:00,38.88,38.9,38.81,38.81,47500.0,28.4261,28.4407,28.3749,28.3749,47500.0
2009-06-23 12:35:00,38.82,38.99,38.81,38.87,115200.0,28.3822,28.5065,28.3749,28.4188,115200.0
2009-06-23 12:40:00,38.86,38.87,38.67,38.73,118500.0,28.4115,28.4188,28.2725,28.3164,118500.0
2009-06-23 12:45:00,38.72,38.79,38.71,38.77,47300.0,28.3091,28.3603,28.3018,28.3457,47300.0
2009-06-23 12:50:00,38.78,38.81,38.72,38.74,36400.0,28.353,28.3749,28.3091,28.3237,36400.0
2009-06-23 12:55:00,38.73,38.76,38.7,38.74,17100.0,28.3164,28.3383,28.2945,28.3237,17100.0
2009-06-23 13:00:00,38.75,38.88,38.72,38.88,43700.0,28.331,28.4261,28.3091,28.4261,43700.0
2009-06-23 13:05:00,38.88,38.94,38.84,38.92,47900.0,28.4261,28.4699,28.3968,28.4553,47900.0
2009-06-23 13:10:00,38.92,38.98,38.86,38.91,42000.0,28.4553,28.4992,28.4115,28.448,42000.0
2009-06-23 13:15:00,38.89,38.94,38.85,38.9,24600.0,28.4334,28.4699,28.4041,28.4407,24600.0
2009-06-23 13:20:00,38.9,38.93,38.86,38.91,24200.0,28.4407,28.4626,28.4115,28.448,24200.0
2009-06-23 13:25:00,38.93,38.93,38.7,38.72,39000.0,28.4626,28.4626,28.2945,28.3091,39000.0
2009-06-23 13:30:00,38.73,38.87,38.72,38.87,30800.0,28.3164,28.4188,28.3091,28.4188,30800.0
2009-06-23 13:35:00,38.87,38.99,38.87,38.96,27800.0,28.4188,28.5065,28.4188,28.4846,27800.0
2009-06-23 13:40:00,38.96,38.98,38.89,38.93,21000.0,28.4846,28.4992,28.4334,28.4626,21000.0
2009-06-23 13:45:00,38.93,38.94,38.88,38.94,20200.0,28.4626,28.4699,28.4261,28.4699,20200.0
2009-06-23 13:50:00,38.94,38.99,38.93,38.95,28400.0,28.4699,28.5065,28.4626,28.4773,28400.0
2009-06-23 13:55:00,38.94,38.96,38.87,38.88,27400.0,28.4699,28.4846,28.4188,28.4261,27400.0
2009-06-23 14:00:00,38.88,38.99,38.82,38.97,33000.0,28.4261,28.5065,28.3822,28.4919,33000.0
2009-06-23 14:05:00,38.96,39.03,38.95,38.97,40900.0,28.4846,28.5357,28.4773,28.4919,40900.0
2009-06-23 14:10:00,38.97,39.08,38.96,39.02,38900.0,28.4919,28.5723,28.4846,28.5284,38900.0
2009-06-23 14:15:00,39.02,39.12,39.01,39.07,31900.0,28.5284,28.6015,28.5211,28.565,31900.0
2009-06-23 14:20:00,39.06,39.1,39.04,39.06,23200.0,28.5577,28.5869,28.5431,28.5577,23200.0
2009-06-23 14:25:00,39.05,39.08,38.98,38.99,21500.0,28.5504,28.5723,28.4992,28.5065,21500.0
2009-06-23 14:30:00,38.99,39.01,38.93,38.97,20400.0,28.5065,28.5211,28.4626,28.4919,20400.0
2009-06-23 14:35:00,38.97,38.97,38.85,38.88,28900.0,28.4919,28.4919,28.4041,28.4261,28900.0
2009-06-23 14:40:00,38.86,38.92,38.82,38.87,39500.0,28.4115,28.4553,28.3822,28.4188,39500.0
2009-06-23 14:45:00,38.85,38.92,38.85,38.92,20600.0,28.4041,28.4553,28.4041,28.4553,20600.0
2009-06-23 14:50:00,38.91,39.07,38.91,39.0,64700.0,28.448,28.565,28.448,28.5138,64700.0
2009-06-23 14:55:00,39.0,39.01,38.93,38.97,34200.0,28.5138,28.5211,28.4626,28.4919,34200.0
2009-06-23 15:00:00,38.97,38.98,38.89,38.95,17300.0,28.4919,28.4992,28.4334,28.4773,17300.0
2009-06-23 15:05:00,38.95,38.97,38.9,38.91,30100.0,28.4773,28.4919,28.4407,28.448,30100.0
2009-06-23 15:10:00,38.9,39.04,38.86,39.03,37600.0,28.4407,28.5431,28.4115,28.5357,37600.0
2009-06-23 15:15:00,39.02,39.04,38.98,38.99,42600.0,28.5284,28.5431,28.4992,28.5065,42600.0
2009-06-23 15:20:00,39.0,39.0,38.94,38.94,34200.0,28.5138,28.5138,28.4699,28.4699,34200.0
2009-06-23 15:25:00,38.95,39.09,38.95,39.07,58600.0,28.4773,28.5796,28.4773,28.565,58600.0
2009-06-23 15:30:00,39.07,39.08,39.01,39.07,74000.0,28.565,28.5723,28.5211,28.565,74000.0
2009-06-23 15:35:00,39.07,39.11,39.0,39.06,58300.0,28.565,28.5942,28.5138,28.5577,58300.0
2009-06-23 15:40:00,39.06,39.21,39.06,39.21,153600.0,28.5577,28.6673,28.5577,28.6673,153600.0
2009-06-23 15:45:00,39.21,39.34,39.13,39.32,192000.0,28.6673,28.7624,28.6089,28.7478,192000.0
2009-06-23 15:50:00,39.32,39.38,39.28,39.36,231000.0,28.7478,28.7916,28.7185,28.777,231000.0
2009-06-23 15:55:00,39.36,39.39,39.23,39.24,351900.0,28.777,28.7989,28.682,28.6893,351900.0
2009-06-24 09:30:00,39.83,40.0,39.67,39.83,119400.0,29.1206,29.2449,29.0037,29.1206,119400.0
2009-06-24 09:35:00,39.89,40.75,39.81,40.31,170800.0,29.1645,29.7933,29.106,29.4716,170800.0
2009-06-24 09:40:00,40.27,40.43,40.16,40.17,66200.0,29.4423,29.5593,29.3619,29.3692,66200.0
2009-06-24 09:45:00,40.17,40.4,40.16,40.36,64200.0,29.3692,29.5374,29.3619,29.5081,64200.0
2009-06-24 09:50:00,40.36,40.38,40.31,40.33,34000.0,29.5081,29.5228,29.4716,29.4862,34000.0
2009-06-24 09:55:00,40.33,40.41,40.31,40.4,56900.0,29.4862,29.5447,29.4716,29.5374,56900.0
2009-06-24 10:00:00,40.39,40.39,40.21,40.35,79900.0,29.5301,29.5301,29.3985,29.5008,79900.0
2009-06-24 10:05:00,40.36,40.55,40.28,40.54,59000.0,29.5081,29.6471,29.4496,29.6397,59000.0
2009-06-24 10:10:00,40.54,40.7,40.53,40.61,75600.0,29.6397,29.7567,29.6324,29.6909,75600.0
2009-06-24 10:15:00,40.63,40.73,40.61,40.72,115300.0,29.7055,29.7787,29.6909,29.7713,115300.0
2009-06-24 10:20:00,40.73,40.89,40.72,40.75,64400.0,29.7787,29.8956,29.7713,29.7933,64400.0
2009-06-24 10:25:00,40.74,40.8,40.7,40.71,47100.0,29.786,29.8298,29.7567,29.764,47100.0
2009-06-24 10:30:00,40.7,40.73,40.53,40.55,39800.0,29.7567,29.7787,29.6324,29.6471,39800.0
2009-06-24 10:35:00,40.55,40.64,40.53,40.6,41300.0,29.6471,29.7129,29.6324,29.6836,41300.0
2009-06-24 10:40:00,40.61,40.63,40.55,40.63,25100.0,29.6909,29.7055,29.6471,29.7055,25100.0
2009-06-24 10:45:00,40.63,40.87,40.63,40.87,74400.0,29.7055,29.881,29.7055,29.881,74400.0
2009-06-24 10:50:00,40.88,40.88,40.81,40.81,50200.0,29.8883,29.8883,29.8371,29.8371,50200.0
2009-06-24 10:55:00,40.81,40.85,40.8,40.8,24800.0,29.8371,29.8664,29.8298,29.8298,24800.0
2009-06-24 11:00:00,40.8,40.87,40.77,40.85,27600.0,29.8298,29.881,29.8079,29.8664,27600.0
2009-06-24 11:05:00,40.86,40.86,40.76,40.77,42600.0,29.8737,29.8737,29.8006,29.8079,42600.0
2009-06-24 11:10:00,40.76,40.78,40.74,40.77,28800.0,29.8006,29.8152,29.786,29.8079,28800.0
2009-06-24 11:15:00,40.76,40.77,40.66,40.66,27600.0,29.8006,29.8079,29.7275,29.7275,27600.0
2009-06-24 11:20:00,40.66,40.73,40.66,40.73,38000.0,29.7275,29.7787,29.7275,29.7787,38000.0
2009-06-24 11:25:00,40.73,40.79,40.69,40.78,43400.0,29.7787,29.8225,29.7494,29.8152,43400.0
2009-06-24 11:30:00,40.78,40.8,40.68,40.71,31700.0,29.8152,29.8298,29.7421,29.764,31700.0
2009-06-24 11:35:00,40.71,40.72,40.59,40.59,34100.0,29.764,29.7713,29.6763,29.6763,34100.0
2009-06-24 11:40:00,40.58,40.58,40.51,40.51,47000.0,29.669,29.669,29.6178,29.6178,47000.0
2009-06-24 11:45:00,40.51,40.58,40.47,40.48,76300.0,29.6178,29.669,29.5886,29.5959,76300.0
2009-06-24 11:50:00,40.48,40.58,40.47,40.58,25400.0,29.5959,29.669,29.5886,29.669,25400.0
2009-06-24 11:55:00,40.58,40.76,40.58,40.75,52500.0,29.669,29.8006,29.669,29.7933,52500.0
2009-06-24 12:00:00,40.76,40.76,40.64,40.65,36500.0,29.8006,29.8006,29.7129,29.7202,36500.0
2009-06-24 12:05:00,40.65,40.65,40.56,40.58,45300.0,29.7202,29.7202,29.6544,29.669,45300.0
2009-06-24 12:10:00,40.57,40.58,40.52,40.54,29200.0,29.6617,29.669,29.6251,29.6397,29200.0
2009-06-24 12:15:00,40.53,40.54,40.5,40.5,30900.0,29.6324,29.6397,29.6105,29.6105,30900.0
2009-06-24 12:20:00,40.49,40.52,40.42,40.45,53700.0,29.6032,29.6251,29.552,29.5739,53700.0
2009-06-24 12:25:00,40.46,40.62,40.46,40.57,29400.0,29.5812,29.6982,29.5812,29.6617,29400.0
2009-06-24 12:30:00,40.56,40.61,40.55,40.6,19900.0,29.6544,29.6909,29.6471,29.6836,19900.0
2009-06-24 12:35:00,40.6,40.61,40.59,40.6,15700.0,29.6836,29.6909,29.6763,29.6836,15700.0
2009-06-24 12:40:00,40.61,40.61,40.43,40.46,26400.0,29.6909,29.6909,29.5593,29.5812,26400.0
2009-06-24 12:45:00,40.46,40.56,40.45,40.56,21200.0,29.5812,29.6544,29.5739,29.6544,21200.0
2009-06-24 12:50:00,40.56,40.56,40.52,40.52,13200.0,29.6544,29.6544,29.6251,29.6251,13200.0
2009-06-24 12:55:00,40.52,40.58,40.51,40.52,16400.0,29.6251,29.669,29.6178,29.6251,16400.0
2009-06-24 13:00:00,40.53,40.58,40.49,40.52,22700.0,29.6324,29.669,29.6032,29.6251,22700.0
2009-06-24 13:05:00,40.51,40.52,40.47,40.51,12000.0,29.6178,29.6251,29.5886,29.6178,12000.0
2009-06-24 13:10:00,40.52,40.54,40.45,40.46,36800.0,29.6251,29.6397,29.5739,29.5812,36800.0
2009-06-24 13:15:00,40.48,40.48,40.42,40.42,28700.0,29.5959,29.5959,29.552,29.552,28700.0
2009-06-24 13:20:00,40.43,40.54,40.42,40.53,27800.0,29.5593,29.6397,29.552,29.6324,27800.0
2009-06-24 13:25:00,40.52,40.53,40.49,40.5,13700.0,29.6251,29.6324,29.6032,29.6105,13700.0
2009-06-24 13:30:00,40.49,40.49,40.37,40.38,16100.0,29.6032,29.6032,29.5154,29.5228,16100.0
2009-06-24 13:35:00,40.37,40.41,40.31,40.4,46900.0,29.5154,29.5447,29.4716,29.5374,46900.0
2009-06-24 13:40:00,40.41,40.55,40.4,40.54,104600.0,29.5447,29.6471,29.5374,29.6397,104600.0
2009-06-24 13:45:00,40.54,40.55,40.33,40.36,33900.0,29.6397,29.6471,29.4862,29.5081,33900.0
2009-06-24 13:50:00,40.36,40.43,40.36,40.38,16400.0,29.5081,29.5593,29.5081,29.5228,16400.0
2009-06-24 13:55:00,40.39,40.45,40.39,40.44,13600.0,29.5301,29.5739,29.5301,29.5666,13600.0
2009-06-24 14:00:00,40.44,40.47,40.43,40.43,15800.0,29.5666,29.5886,29.5593,29.5593,15800.0
2009-06-24 14:05:00,40.44,40.49,40.43,40.47,18900.0,29.5666,29.6032,29.5593,29.5886,18900.0
2009-06-24 14:10:00,40.48,40.6,40.46,40.52,36100.0,29.5959,29.6836,29.5812,29.6251,36100.0
2009-06-24 14:15:00,40.51,40.56,40.39,40.52,86300.0,29.6178,29.6544,29.5301,29.6251,86300.0
2009-06-24 14:20:00,40.51,40.67,40.27,40.45,91100.0,29.6178,29.7348,29.4423,29.5739,91100.0
2009-06-24 14:25:00,40.44,40.55,40.13,40.17,56000.0,29.5666,29.6471,29.34,29.3692,56000.0
2009-06-24 14:30:00,40.16,40.26,40.01,40.26,99200.0,29.3619,29.435,29.2522,29.435,99200.0
2009-06-24 14:35:00,40.26,40.28,39.9,39.97,65500.0,29.435,29.4496,29.1718,29.223,65500.0
2009-06-24 14:40:00,39.98,40.29,39.94,40.28,71300.0,29.2303,29.457,29.2011,29.4496,71300.0
2009-06-24 14:45:00,40.28,40.35,40.14,40.14,52400.0,29.4496,29.5008,29.3473,29.3473,52400.0
2009-06-24 14:50:00,40.13,40.36,40.12,40.19,55000.0,29.34,29.5081,29.3327,29.3838,55000.0
2009-06-24 14:55:00,40.21,40.28,40.07,40.13,50500.0,29.3985,29.4496,29.2961,29.34,50500.0
2009-06-24 15:00:00,40.13,40.18,40.06,40.17,66900.0,29.34,29.3765,29.2888,29.3692,66900.0
2009-06-24 15:05:00,40.17,40.19,39.79,39.83,91500.0,29.3692,29.3838,29.0914,29.1206,91500.0
2009-06-24 15:10:00,39.83,39.88,39.75,39.88,57000.0,29.1206,29.1572,29.0622,29.1572,57000.0
2009-06-24 15:15:00,39.89,39.9,39.69,39.79,125400.0,29.1645,29.1718,29.0183,29.0914,125400.0
2009-06-24 15:20:00,39.78,39.96,39.75,39.86,115000.0,29.0841,29.2157,29.0622,29.1426,115000.0
2009-06-24 15:25:00,39.86,39.95,39.8,39.88,58600.0,29.1426,29.2084,29.0987,29.1572,58600.0
2009-06-24 15:30:00,39.89,39.97,39.84,39.88,65700.0,29.1645,29.223,29.128,29.1572,65700.0
2009-06-24 15:35:00,39.89,39.92,39.76,39.8,84400.0,29.1645,29.1864,29.0695,29.0987,84400.0
2009-06-24 15:40:00,39.8,39.89,39.7,39.84,115400.0,29.0987,29.1645,29.0256,29.128,115400.0
2009-06-24 15:45:00,39.85,40.07,39.84,40.03,114900.0,29.1353,29.2961,29.128,29.2669,114900.0
2009-06-24 15:50:00,40.03,40.06,39.85,39.88,130800.0,29.2669,29.2888,29.1353,29.1572,130800.0
2009-06-24 15:55:00,39.88,40.02,39.88,39.96,149300.0,29.1572,29.2596,29.1572,29.2157,149300.0
2009-06-25 09:30:00,40.62,41.22,40.62,40.81,224400.0,29.6982,30.1369,29.6982,29.8371,224400.0
2009-06-25 09:35:00,40.81,40.83,40.2,40.64,256700.0,29.8371,29.8518,29.3912,29.7129,256700.0
2009-06-25 09:40:00,40.72,41.19,40.72,41.15,162000.0,29.7713,30.115,29.7713,30.0857,162000.0
2009-06-25 09:45:00,41.14,41.26,41.09,41.13,160600.0,30.0784,30.1661,30.0419,30.0711,160600.0
2009-06-25 09:50:00,41.12,41.34,41.02,41.32,129800.0,30.0638,30.2246,29.9907,30.21,129800.0
2009-06-25 09:55:00,41.33,41.37,41.11,41.28,85100.0,30.2173,30.2466,30.0565,30.1808,85100.0
2009-06-25 10:00:00,41.27,41.58,41.27,41.45,140700.0,30.1735,30.4001,30.1735,30.3051,140700.0
2009-06-25 10:05:00,41.43,41.45,41.22,41.4,184000.0,30.2904,30.3051,30.1369,30.2685,184000.0
2009-06-25 10:10:00,41.38,41.45,41.25,41.27,76500.0,30.2539,30.3051,30.1588,30.1735,76500.0
2009-06-25 10:15:00,41.3,41.47,41.25,41.44,61800.0,30.1954,30.3197,30.1588,30.2978,61800.0
2009-06-25 10:20:00,41.44,41.47,41.21,41.25,59400.0,30.2978,30.3197,30.1296,30.1588,59400.0
2009-06-25 10:25:00,41.23,41.49,41.23,41.37,95600.0,30.1442,30.3343,30.1442,30.2466,95600.0
2009-06-25 10:30:00,41.38,41.56,41.34,41.47,74100.0,30.2539,30.3855,30.2246,30.3197,74100.0
2009-06-25 10:35:00,41.48,41.69,41.47,41.54,68400.0,30.327,30.4805,30.3197,30.3709,68400.0
2009-06-25 10:40:00,41.54,41.6,41.4,41.43,58100.0,30.3709,30.4147,30.2685,30.2904,58100.0
2009-06-25 10:45:00,41.42,41.61,41.42,41.48,67500.0,30.2831,30.422,30.2831,30.327,67500.0
2009-06-25 10:50:00,41.49,41.51,41.41,41.5,68900.0,30.3343,30.3489,30.2758,30.3416,68900.0
2009-06-25 10:55:00,41.47,41.6,41.47,41.55,79700.0,30.3197,30.4147,30.3197,30.3782,79700.0
2009-06-25 11:00:00,41.54,41.78,41.48,41.77,57500.0,30.3709,30.5463,30.327,30.539,57500.0
2009-06-25 11:05:00,41.77,41.8,41.66,41.72,61700.0,30.539,30.561,30.4586,30.5025,61700.0
2009-06-25 11:10:00,41.73,41.73,41.52,41.59,38200.0,30.5098,30.5098,30.3562,30.4074,38200.0
2009-06-25 11:15:00,41.61,41.67,41.51,41.53,40800.0,30.422,30.4659,30.3489,30.3636,40800.0
2009-06-25 11:20:00,41.53,41.64,41.53,41.59,37000.0,30.3636,30.444,30.3636,30.4074,37000.0
2009-06-25 11:25:00,41.59,41.79,41.55,41.79,33200.0,30.4074,30.5536,30.3782,30.5536,33200.0
2009-06-25 11:30:00,41.78,41.81,41.71,41.81,39800.0,30.5463,30.5683,30.4952,30.5683,39800.0
2009-06-25 11:35:00,41.81,41.95,41.74,41.95,68600.0,30.5683,30.6706,30.5171,30.6706,68600.0
2009-06-25 11:40:00,41.95,42.13,41.95,42.05,75600.0,30.6706,30.8022,30.6706,30.7437,75600.0
2009-06-25 11:45:00,42.05,42.09,41.93,41.96,84000.0,30.7437,30.773,30.656,30.6779,84000.0
2009-06-25 11:50:00,41.97,41.98,41.77,41.82,71600.0,30.6852,30.6926,30.539,30.5756,71600.0
2009-06-25 11:55:00,41.83,41.99,41.83,41.93,49200.0,30.5829,30.6999,30.5829,30.656,49200.0
2009-06-25 12:00:00,41.93,42.01,41.89,41.93,45300.0,30.656,30.7145,30.6268,30.656,45300.0
2009-06-25 12:05:00,41.95,42.07,41.95,41.96,28200.0,30.6706,30.7584,30.6706,30.6779,28200.0
2009-06-25 12:10:00,41.96,42.03,41.92,41.92,33400.0,30.6779,30.7291,30.6487,30.6487,33400.0
2009-06-25 12:15:00,41.93,41.96,41.84,41.88,54100.0,30.656,30.6779,30.5902,30.6194,54100.0
2009-06-25 12:20:00,41.87,41.94,41.83,41.89,23400.0,30.6121,30.6633,30.5829,30.6268,23400.0
2009-06-25 12:25:00,41.89,41.97,41.84,41.95,13000.0,30.6268,30.6852,30.5902,30.6706,13000.0
2009-06-25 12:30:00,41.96,42.0,41.82,41.84,20200.0,30.6779,30.7072,30.5756,30.5902,20200.0
2009-06-25 12:35:00,41.84,41.85,41.71,41.78,32400.0,30.5902,30.5975,30.4952,30.5463,32400.0
2009-06-25 12:40:00,41.79,41.92,41.79,41.91,22300.0,30.5536,30.6487,30.5536,30.6414,22300.0
2009-06-25 12:45:00,41.9,41.94,41.85,41.87,21500.0,30.6341,30.6633,30.5975,30.6121,21500.0
2009-06-25 12:50:00,41.88,41.97,41.87,41.89,13200.0,30.6194,30.6852,30.6121,30.6268,13200.0
2009-06-25 12:55:00,41.89,41.94,41.86,41.88,15500.0,30.6268,30.6633,30.6048,30.6194,15500.0
2009-06-25 13:00:00,41.87,41.99,41.81,41.99,27400.0,30.6121,30.6999,30.5683,30.6999,27400.0
2009-06-25 13:05:00,41.99,42.13,41.98,42.12,48400.0,30.6999,30.8022,30.6926,30.7949,48400.0
2009-06-25 13:10:00,42.11,42.15,41.99,42.06,26200.0,30.7876,30.8168,30.6999,30.751,26200.0
2009-06-25 13:15:00,42.06,42.15,42.04,42.1,49400.0,30.751,30.8168,30.7364,30.7803,49400.0
2009-06-25 13:20:00,42.09,42.19,42.07,42.18,32100.0,30.773,30.8461,30.7584,30.8388,32100.0
2009-06-25 13:25:00,42.18,42.19,42.14,42.15,31600.0,30.8388,30.8461,30.8095,30.8168,31600.0
2009-06-25 13:30:00,42.16,42.19,42.12,42.13,26200.0,30.8242,30.8461,30.7949,30.8022,26200.0
2009-06-25 13:35:00,42.12,42.15,42.03,42.06,45300.0,30.7949,30.8168,30.7291,30.751,45300.0
2009-06-25 13:40:00,42.07,42.08,41.89,41.91,54000.0,30.7584,30.7657,30.6268,30.6414,54000.0
2009-06-25 13:45:00,41.9,41.91,41.75,41.75,91800.0,30.6341,30.6414,30.5244,30.5244,91800.0
2009-06-25 13:50:00,41.75,41.83,41.74,41.82,51500.0,30.5244,30.5829,30.5171,30.5756,51500.0
2009-06-25 13:55:00,41.83,41.84,41.75,41.78,23600.0,30.5829,30.5902,30.5244,30.5463,23600.0
2009-06-25 14:00:00,41.8,41.85,41.59,41.65,56500.0,30.561,30.5975,30.4074,30.4513,56500.0
2009-06-25 14:05:00,41.66,41.7,41.57,41.59,45100.0,30.4586,30.4878,30.3928,30.4074,45100.0
2009-06-25 14:10:00,41.59,41.68,41.58,41.61,23400.0,30.4074,30.4732,30.4001,30.422,23400.0
2009-06-25 14:15:00,41.6,41.62,41.5,41.52,34400.0,30.4147,30.4294,30.3416,30.3562,34400.0
2009-06-25 14:20:00,41.53,41.56,41.5,41.53,40100.0,30.3636,30.3855,30.3416,30.3636,40100.0
2009-06-25 14:25:00,41.53,41.64,41.51,41.61,37400.0,30.3636,30.444,30.3489,30.422,37400.0
2009-06-25 14:30:00,41.63,41.67,41.5,41.57,36900.0,30.4367,30.4659,30.3416,30.3928,36900.0
2009-06-25 14:35:00,41.57,41.65,41.49,41.5,49200.0,30.3928,30.4513,30.3343,30.3416,49200.0
2009-06-25 14:40:00,41.51,41.61,41.43,41.58,39100.0,30.3489,30.422,30.2904,30.4001,39100.0
2009-06-25 14:45:00,41.58,41.72,41.56,41.66,62600.0,30.4001,30.5025,30.3855,30.4586,62600.0
2009-06-25 14:50:00,41.66,41.7,41.6,41.68,40200.0,30.4586,30.4878,30.4147,30.4732,40200.0
2009-06-25 14:55:00,41.66,41.83,41.66,41.73,41100.0,30.4586,30.5829,30.4586,30.5098,41100.0
2009-06-25 15:00:00,41.72,41.77,41.64,41.69,51400.0,30.5025,30.539,30.444,30.4805,51400.0
2009-06-25 15:05:00,41.68,41.89,41.68,41.86,49300.0,30.4732,30.6268,30.4732,30.6048,49300.0
2009-06-25 15:10:00,41.86,41.94,41.86,41.87,90600.0,30.6048,30.6633,30.6048,30.6121,90600.0
2009-06-25 15:15:00,41.85,41.91,41.82,41.91,82100.0,30.5975,30.6414,30.5756,30.6414,82100.0
2009-06-25 15:20:00,41.91,41.96,41.85,41.88,91800.0,30.6414,30.6779,30.5975,30.6194,91800.0
2009-06-25 15:25:00,41.89,42.06,41.87,42.04,89200.0,30.6268,30.751,30.6121,30.7364,89200.0
2009-06-25 15:30:00,42.04,42.06,41.86,41.88,111300.0,30.7364,30.751,30.6048,30.6194,111300.0
2009-06-25 15:35:00,41.88,41.9,41.77,41.87,161900.0,30.6194,30.6341,30.539,30.6121,161900.0
2009-06-25 15:40:00,41.88,41.93,41.79,41.88,98400.0,30.6194,30.656,30.5536,30.6194,98400.0
2009-06-25 15:45:00,41.88,42.1,41.84,42.06,127400.0,30.6194,30.7803,30.5902,30.751,127400.0
2009-06-25 15:50:00,42.05,42.12,42.02,42.09,167900.0,30.7437,30.7949,30.7218,30.773,167900.0
2009-06-25 15:55:00,42.09,42.2,42.08,42.14,262400.0,30.773,30.8534,30.7657,30.8095,262400.0
2009-06-26 09:30:00,41.74,42.09,41.61,41.94,101100.0,30.7216,30.9792,30.6259,30.8688,101100.0
2009-06-26 09:35:00,41.93,42.25,41.85,42.09,99300.0,30.8615,31.097,30.8026,30.9792,99300.0
2009-06-26 09:40:00,42.06,42.39,42.0,42.34,71800.0,30.9571,31.2,30.913,31.1632,71800.0
2009-06-26 09:45:00,42.33,42.34,42.1,42.14,38700.0,31.1559,31.1632,30.9866,31.016,38700.0
2009-06-26 09:50:00,42.15,42.29,41.97,42.28,89400.0,31.0234,31.1264,30.8909,31.1191,89400.0
2009-06-26 09:55:00,42.3,42.38,41.85,41.85,89000.0,31.1338,31.1927,30.8026,30.8026,89000.0
2009-06-26 10:00:00,41.84,42.03,41.74,41.78,94500.0,30.7952,30.9351,30.7216,30.751,94500.0
2009-06-26 10:05:00,41.79,41.85,41.56,41.77,108700.0,30.7584,30.8026,30.5891,30.7437,108700.0
2009-06-26 10:10:00,41.73,41.9,41.69,41.87,47400.0,30.7142,30.8394,30.6848,30.8173,47400.0
2009-06-26 10:15:00,41.89,42.04,41.85,41.95,60300.0,30.832,30.9424,30.8026,30.8762,60300.0
2009-06-26 10:20:00,41.95,42.25,41.88,42.13,94800.0,30.8762,31.097,30.8246,31.0087,94800.0
2009-06-26 10:25:00,42.12,42.12,41.84,41.86,64200.0,31.0013,31.0013,30.7952,30.8099,64200.0
2009-06-26 10:30:00,41.87,41.95,41.7,41.73,36700.0,30.8173,30.8762,30.6922,30.7142,36700.0
2009-06-26 10:35:00,41.72,41.91,41.72,41.74,56100.0,30.7069,30.8467,30.7069,30.7216,56100.0
2009-06-26 10:40:00,41.72,41.81,41.63,41.65,38500.0,30.7069,30.7731,30.6406,30.6554,38500.0
2009-06-26 10:45:00,41.65,41.82,41.54,41.82,43100.0,30.6554,30.7805,30.5744,30.7805,43100.0
2009-06-26 10:50:00,41.82,41.92,41.6,41.61,42300.0,30.7805,30.8541,30.6186,30.6259,42300.0
2009-06-26 10:55:00,41.61,41.84,41.6,41.8,36400.0,30.6259,30.7952,30.6186,30.7658,36400.0
2009-06-26 11:00:00,41.79,41.8,41.55,41.6,36200.0,30.7584,30.7658,30.5818,30.6186,36200.0
2009-06-26 11:05:00,41.6,41.81,41.55,41.79,37500.0,30.6186,30.7731,30.5818,30.7584,37500.0
2009-06-26 11:10:00,41.79,41.8,41.67,41.75,40400.0,30.7584,30.7658,30.6701,30.729,40400.0
2009-06-26 11:15:00,41.75,41.9,41.72,41.87,68800.0,30.729,30.8394,30.7069,30.8173,68800.0
2009-06-26 11:20:00,41.88,42.0,41.85,41.98,78200.0,30.8246,30.913,30.8026,30.8983,78200.0
2009-06-26 11:25:00,41.99,42.0,41.78,41.79,76100.0,30.9056,30.913,30.751,30.7584,76100.0
2009-06-26 11:30:00,41.83,41.94,41.79,41.8,31500.0,30.7878,30.8688,30.7584,30.7658,31500.0
2009-06-26 11:35:00,41.79,41.88,41.65,41.69,35500.0,30.7584,30.8246,30.6554,30.6848,35500.0
2009-06-26 11:40:00,41.69,41.75,41.63,41.66,40800.0,30.6848,30.729,30.6406,30.6627,40800.0
2009-06-26 11:45:00,41.65,41.7,41.63,41.65,34600.0,30.6554,30.6922,30.6406,30.6554,34600.0
2009-06-26 11:50:00,41.65,41.77,41.64,41.72,20200.0,30.6554,30.7437,30.648,30.7069,20200.0
2009-06-26 11:55:00,41.73,41.75,41.64,41.65,15800.0,30.7142,30.729,30.648,30.6554,15800.0
2009-06-26 12:00:00,41.65,41.8,41.64,41.8,22600.0,30.6554,30.7658,30.648,30.7658,22600.0
2009-06-26 12:05:00,41.79,41.8,41.72,41.8,20700.0,30.7584,30.7658,30.7069,30.7658,20700.0
2009-06-26 12:10:00,41.79,41.85,41.76,41.81,23200.0,30.7584,30.8026,30.7363,30.7731,23200.0
2009-06-26 12:15:00,41.81,41.81,41.69,41.71,18900.0,30.7731,30.7731,30.6848,30.6995,18900.0
2009-06-26 12:20:00,41.71,41.77,41.69,41.74,28100.0,30.6995,30.7437,30.6848,30.7216,28100.0
2009-06-26 12:25:00,41.74,41.8,41.73,41.75,16600.0,30.7216,30.7658,30.7142,30.729,16600.0
2009-06-26 12:30:00,41.72,41.73,41.65,41.73,35900.0,30.7069,30.7142,30.6554,30.7142,35900.0
2009-06-26 12:35:00,41.74,41.74,41.65,41.69,29900.0,30.7216,30.7216,30.6554,30.6848,29900.0
2009-06-26 12:40:00,41.7,41.72,41.65,41.66,25900.0,30.6922,30.7069,30.6554,30.6627,25900.0
2009-06-26 12:45:00,41.66,41.7,41.65,41.69,22900.0,30.6627,30.6922,30.6554,30.6848,22900.0
2009-06-26 12:50:00,41.7,41.72,41.67,41.67,17000.0,30.6922,30.7069,30.6701,30.6701,17000.0
2009-06-26 12:55:00,41.67,41.77,41.66,41.66,22700.0,30.6701,30.7437,30.6627,30.6627,22700.0
2009-06-26 13:00:00,41.67,41.74,41.66,41.7,23100.0,30.6701,30.7216,30.6627,30.6922,23100.0
2009-06-26 13:05:00,41.7,41.74,41.67,41.71,23000.0,30.6922,30.7216,30.6701,30.6995,23000.0
2009-06-26 13:10:00,41.74,41.75,41.69,41.73,22000.0,30.7216,30.729,30.6848,30.7142,22000.0
2009-06-26 13:15:00,41.73,41.77,41.7,41.73,25600.0,30.7142,30.7437,30.6922,30.7142,25600.0
2009-06-26 13:20:00,41.74,41.75,41.7,41.7,25400.0,30.7216,30.729,30.6922,30.6922,25400.0
2009-06-26 13:25:00,41.69,41.73,41.67,41.69,26500.0,30.6848,30.7142,30.6701,30.6848,26500.0
2009-06-26 13:30:00,41.68,41.7,41.6,41.67,42400.0,30.6774,30.6922,30.6186,30.6701,42400.0
2009-06-26 13:35:00,41.67,41.74,41.62,41.67,50000.0,30.6701,30.7216,30.6333,30.6701,50000.0
2009-06-26 13:40:00,41.67,41.78,41.67,41.78,21400.0,30.6701,30.751,30.6701,30.751,21400.0
2009-06-26 13:45:00,41.79,41.79,41.68,41.73,15300.0,30.7584,30.7584,30.6774,30.7142,15300.0
2009-06-26 13:50:00,41.72,41.72,41.68,41.7,12600.0,30.7069,30.7069,30.6774,30.6922,12600.0
2009-06-26 13:55:00,41.7,41.77,41.63,41.65,22600.0,30.6922,30.7437,30.6406,30.6554,22600.0
2009-06-26 14:00:00,41.65,41.66,41.59,41.65,33200.0,30.6554,30.6627,30.6112,30.6554,33200.0
2009-06-26 14:05:00,41.65,41.73,41.64,41.67,24300.0,30.6554,30.7142,30.648,30.6701,24300.0
2009-06-26 14:10:00,41.68,41.7,41.66,41.68,11400.0,30.6774,30.6922,30.6627,30.6774,11400.0
2009-06-26 14:15:00,41.68,41.68,41.62,41.67,30200.0,30.6774,30.6774,30.6333,30.6701,30200.0
2009-06-26 14:20:00,41.66,41.66,41.61,41.61,17900.0,30.6627,30.6627,30.6259,30.6259,17900.0
2009-06-26 14:25:00,41.61,41.63,41.58,41.58,18400.0,30.6259,30.6406,30.6038,30.6038,18400.0
2009-06-26 14:30:00,41.58,41.62,41.57,41.61,20900.0,30.6038,30.6333,30.5965,30.6259,20900.0
2009-06-26 14:35:00,41.6,41.63,41.57,41.58,30500.0,30.6186,30.6406,30.5965,30.6038,30500.0
2009-06-26 14:40:00,41.59,41.61,41.57,41.58,34000.0,30.6112,30.6259,30.5965,30.6038,34000.0
2009-06-26 14:45:00,41.59,41.62,41.58,41.59,29500.0,30.6112,30.6333,30.6038,30.6112,29500.0
2009-06-26 14:50:00,41.59,41.66,41.59,41.65,31000.0,30.6112,30.6627,30.6112,30.6554,31000.0
2009-06-26 14:55:00,41.66,41.83,41.65,41.83,44100.0,30.6627,30.7878,30.6554,30.7878,44100.0
2009-06-26 15:00:00,41.84,41.89,41.78,41.81,79300.0,30.7952,30.832,30.751,30.7731,79300.0
2009-06-26 15:05:00,41.81,41.87,41.76,41.83,64700.0,30.7731,30.8173,30.7363,30.7878,64700.0
2009-06-26 15:10:00,41.82,41.86,41.79,41.82,36400.0,30.7805,30.8099,30.7584,30.7805,36400.0
2009-06-26 15:15:00,41.82,41.85,41.78,41.78,45600.0,30.7805,30.8026,30.751,30.751,45600.0
2009-06-26 15:20:00,41.79,41.83,41.75,41.8,41000.0,30.7584,30.7878,30.729,30.7658,41000.0
2009-06-26 15:25:00,41.81,41.9,41.8,41.83,39800.0,30.7731,30.8394,30.7658,30.7878,39800.0
2009-06-26 15:30:00,41.83,41.91,41.78,41.79,53000.0,30.7878,30.8467,30.751,30.7584,53000.0
2009-06-26 15:35:00,41.78,41.81,41.75,41.78,43700.0,30.751,30.7731,30.729,30.751,43700.0
2009-06-26 15:40:00,41.77,42.05,41.75,42.04,138600.0,30.7437,30.9498,30.729,30.9424,138600.0
2009-06-26 15:45:00,42.04,42.05,41.88,41.95,90000.0,30.9424,30.9498,30.8246,30.8762,90000.0
2009-06-26 15:50:00,41.95,42.0,41.72,41.72,107000.0,30.8762,30.913,30.7069,30.7069,107000.0
2009-06-26 15:55:00,41.71,41.81,41.69,41.77,168100.0,30.6995,30.7731,30.6848,30.7437,168100.0
2009-06-29 09:30:00,41.91,42.26,41.8,42.13,70000.0,30.8467,31.1043,30.7658,31.0087,70000.0
2009-06-29 09:35:00,42.19,42.36,42.03,42.03,42200.0,31.0528,31.1779,30.9351,30.9351,42200.0
2009-06-29 09:40:00,42.03,42.24,42.02,42.19,49200.0,30.9351,31.0896,30.9277,31.0528,49200.0
2009-06-29 09:45:00,42.12,42.16,41.96,42.01,32900.0,31.0013,31.0307,30.8835,30.9203,32900.0
2009-06-29 09:50:00,42.01,42.02,41.73,41.74,36700.0,30.9203,30.9277,30.7142,30.7216,36700.0
2009-06-29 09:55:00,41.73,41.8,41.57,41.72,70200.0,30.7142,30.7658,30.5965,30.7069,70200.0
2009-06-29 10:00:00,41.72,41.9,41.69,41.81,98900.0,30.7069,30.8394,30.6848,30.7731,98900.0
2009-06-29 10:05:00,41.82,42.01,41.69,41.96,54900.0,30.7805,30.9203,30.6848,30.8835,54900.0
2009-06-29 10:10:00,41.98,42.32,41.95,42.28,44300.0,30.8983,31.1485,30.8762,31.1191,44300.0
2009-06-29 10:15:00,42.32,42.47,42.32,42.33,60900.0,31.1485,31.2589,31.1485,31.1559,60900.0
2009-06-29 10:20:00,42.35,42.49,42.32,42.46,50900.0,31.1706,31.2736,31.1485,31.2515,50900.0
2009-06-29 10:25:00,42.48,42.74,42.46,42.7,48000.0,31.2663,31.4576,31.2515,31.4282,48000.0
2009-06-29 10:30:00,42.71,42.84,42.66,42.75,57000.0,31.4355,31.5312,31.3987,31.465,57000.0
2009-06-29 10:35:00,42.74,42.8,42.63,42.73,43600.0,31.4576,31.5018,31.3767,31.4503,43600.0
2009-06-29 10:40:00,42.75,42.76,42.64,42.69,19100.0,31.465,31.4723,31.384,31.4208,19100.0
2009-06-29 10:45:00,42.69,42.84,42.69,42.77,36200.0,31.4208,31.5312,31.4208,31.4797,36200.0
2009-06-29 10:50:00,42.75,42.78,42.55,42.63,38200.0,31.465,31.4871,31.3178,31.3767,38200.0
2009-06-29 10:55:00,42.64,42.75,42.63,42.63,20000.0,31.384,31.465,31.3767,31.3767,20000.0
2009-06-29 11:00:00,42.63,42.73,42.6,42.66,28500.0,31.3767,31.4503,31.3546,31.3987,28500.0
2009-06-29 11:05:00,42.66,42.76,42.64,42.7,30000.0,31.3987,31.4723,31.384,31.4282,30000.0
2009-06-29 11:10:00,42.69,42.74,42.58,42.72,31300.0,31.4208,31.4576,31.3399,31.4429,31300.0
2009-06-29 11:15:00,42.67,42.67,42.51,42.57,25500.0,31.4061,31.4061,31.2883,31.3325,25500.0
2009-06-29 11:20:00,42.58,42.62,42.49,42.53,27600.0,31.3399,31.3693,31.2736,31.3031,27600.0
2009-06-29 11:25:00,42.55,42.58,42.51,42.52,20300.0,31.3178,31.3399,31.2883,31.2957,20300.0
2009-06-29 11:30:00,42.51,42.54,42.45,42.45,15900.0,31.2883,31.3104,31.2442,31.2442,15900.0
2009-06-29 11:35:00,42.44,42.47,42.31,42.37,32900.0,31.2368,31.2589,31.1411,31.1853,32900.0
2009-06-29 11:40:00,42.36,42.42,42.26,42.4,28300.0,31.1779,31.2221,31.1043,31.2074,28300.0
2009-06-29 11:45:00,42.38,42.54,42.35,42.47,88300.0,31.1927,31.3104,31.1706,31.2589,88300.0
2009-06-29 11:50:00,42.49,42.49,42.39,42.4,15100.0,31.2736,31.2736,31.2,31.2074,15100.0
2009-06-29 11:55:00,42.39,42.39,42.29,42.37,33000.0,31.2,31.2,31.1264,31.1853,33000.0
2009-06-29 12:00:00,42.38,42.43,42.3,42.33,15000.0,31.1927,31.2295,31.1338,31.1559,15000.0
2009-06-29 12:05:00,42.33,42.36,42.29,42.32,6600.0,31.1559,31.1779,31.1264,31.1485,6600.0
2009-06-29 12:10:00,42.31,42.31,42.27,42.28,7000.0,31.1411,31.1411,31.1117,31.1191,7000.0
2009-06-29 12:15:00,42.27,42.34,42.27,42.3,14800.0,31.1117,31.1632,31.1117,31.1338,14800.0
2009-06-29 12:20:00,42.3,42.3,42.22,42.23,24900.0,31.1338,31.1338,31.0749,31.0823,24900.0
2009-06-29 12:25:00,42.23,42.37,42.22,42.28,39900.0,31.0823,31.1853,31.0749,31.1191,39900.0
2009-06-29 12:30:00,42.28,42.4,42.28,42.36,25100.0,31.1191,31.2074,31.1191,31.1779,25100.0
2009-06-29 12:35:00,42.37,42.38,42.2,42.27,19100.0,31.1853,31.1927,31.0602,31.1117,19100.0
2009-06-29 12:40:00,42.27,42.4,42.26,42.39,26000.0,31.1117,31.2074,31.1043,31.2,26000.0
2009-06-29 12:45:00,42.38,42.38,42.28,42.29,10200.0,31.1927,31.1927,31.1191,31.1264,10200.0
2009-06-29 12:50:00,42.28,42.3,42.22,42.27,19000.0,31.1191,31.1338,31.0749,31.1117,19000.0
2009-06-29 12:55:00,42.27,42.29,42.23,42.23,9600.0,31.1117,31.1264,31.0823,31.0823,9600.0
2009-06-29 13:00:00,42.23,42.31,42.21,42.29,15900.0,31.0823,31.1411,31.0675,31.1264,15900.0
2009-06-29 13:05:00,42.31,42.31,42.29,42.3,6500.0,31.1411,31.1411,31.1264,31.1338,6500.0
2009-06-29 13:10:00,42.3,42.36,42.27,42.36,14800.0,31.1338,31.1779,31.1117,31.1779,14800.0
2009-06-29 13:15:00,42.35,42.38,42.29,42.29,6700.0,31.1706,31.1927,31.1264,31.1264,6700.0
2009-06-29 13:20:00,42.29,42.38,42.28,42.38,18100.0,31.1264,31.1927,31.1191,31.1927,18100.0
2009-06-29 13:25:00,42.37,42.37,42.2,42.22,32300.0,31.1853,31.1853,31.0602,31.0749,32300.0
2009-06-29 13:30:00,42.21,42.26,42.18,42.2,78100.0,31.0675,31.1043,31.0455,31.0602,78100.0
2009-06-29 13:35:00,42.21,42.23,42.16,42.18,43000.0,31.0675,31.0823,31.0307,31.0455,43000.0
2009-06-29 13:40:00,42.18,42.2,42.1,42.11,32200.0,31.0455,31.0602,30.9866,30.9939,32200.0
2009-06-29 13:45:00,42.1,42.12,42.0,42.02,52700.0,30.9866,31.0013,30.913,30.9277,52700.0
2009-06-29 13:50:00,42.03,42.06,42.01,42.05,17300.0,30.9351,30.9571,30.9203,30.9498,17300.0
2009-06-29 13:55:00,42.04,42.18,42.01,42.17,20800.0,30.9424,31.0455,30.9203,31.0381,20800.0
2009-06-29 14:00:00,42.16,42.18,41.97,42.0,32800.0,31.0307,31.0455,30.8909,30.913,32800.0
2009-06-29 14:05:00,41.98,42.07,41.97,42.07,22000.0,30.8983,30.9645,30.8909,30.9645,22000.0
2009-06-29 14:10:00,42.07,42.17,42.06,42.13,18600.0,30.9645,31.0381,30.9571,31.0087,18600.0
2009-06-29 14:15:00,42.14,42.18,42.13,42.16,19400.0,31.016,31.0455,31.0087,31.0307,19400.0
2009-06-29 14:20:00,42.15,42.15,42.0,42.02,37600.0,31.0234,31.0234,30.913,30.9277,37600.0
2009-06-29 14:25:00,42.01,42.04,42.0,42.02,24700.0,30.9203,30.9424,30.913,30.9277,24700.0
2009-06-29 14:30:00,42.02,42.13,42.02,42.13,24600.0,30.9277,31.0087,30.9277,31.0087,24600.0
2009-06-29 14:35:00,42.14,42.17,42.11,42.13,26000.0,31.016,31.0381,30.9939,31.0087,26000.0
2009-06-29 14:40:00,42.13,42.2,42.07,42.14,28000.0,31.0087,31.0602,30.9645,31.016,28000.0
2009-06-29 14:45:00,42.14,42.22,42.14,42.18,27300.0,31.016,31.0749,31.016,31.0455,27300.0
2009-06-29 14:50:00,42.19,42.24,42.15,42.23,35100.0,31.0528,31.0896,31.0234,31.0823,35100.0
2009-06-29 14:55:00,42.24,42.27,42.21,42.23,32000.0,31.0896,31.1117,31.0675,31.0823,32000.0
2009-06-29 15:00:00,42.22,42.24,42.13,42.19,29300.0,31.0749,31.0896,31.0087,31.0528,29300.0
2009-06-29 15:05:00,42.19,42.26,42.16,42.18,31500.0,31.0528,31.1043,31.0307,31.0455,31500.0
2009-06-29 15:10:00,42.19,42.24,42.18,42.21,13900.0,31.0528,31.0896,31.0455,31.0675,13900.0
2009-06-29 15:15:00,42.2,42.4,42.19,42.28,73100.0,31.0602,31.2074,31.0528,31.1191,73100.0
2009-06-29 15:20:00,42.28,42.3,42.19,42.22,63400.0,31.1191,31.1338,31.0528,31.0749,63400.0
2009-06-29 15:25:00,42.22,42.28,42.19,42.19,57000.0,31.0749,31.1191,31.0528,31.0528,57000.0
2009-06-29 15:30:00,42.2,42.2,42.08,42.1,52800.0,31.0602,31.0602,30.9719,30.9866,52800.0
2009-06-29 15:35:00,42.1,42.15,41.95,41.98,81800.0,30.9866,31.0234,30.8762,30.8983,81800.0
2009-06-29 15:40:00,41.98,42.16,41.98,42.1,62000.0,30.8983,31.0307,30.8983,30.9866,62000.0
2009-06-29 15:45:00,42.09,42.12,42.02,42.03,54900.0,30.9792,31.0013,30.9277,30.9351,54900.0
2009-06-29 15:50:00,42.03,42.14,41.94,42.14,82800.0,30.9351,31.016,30.8688,31.016,82800.0
2009-06-29 15:55:00,42.13,42.16,42.09,42.11,117500.0,31.0087,31.0307,30.9792,30.9939,117500.0
2009-06-30 09:30:00,41.13,41.41,40.78,41.21,177500.0,30.2726,30.4787,30.015,30.3315,177500.0
2009-06-30 09:35:00,41.25,41.5,41.14,41.28,134300.0,30.361,30.545,30.28,30.383,134300.0
2009-06-30 09:40:00,41.27,41.52,41.25,41.49,71300.0,30.3757,30.5597,30.361,30.5376,71300.0
2009-06-30 09:45:00,41.49,41.6,41.44,41.45,66400.0,30.5376,30.6186,30.5008,30.5082,66400.0
2009-06-30 09:50:00,41.45,41.52,41.26,41.51,55400.0,30.5082,30.5597,30.3683,30.5523,55400.0
2009-06-30 09:55:00,41.52,41.66,41.47,41.64,31800.0,30.5597,30.6627,30.5229,30.648,31800.0
2009-06-30 10:00:00,41.61,41.61,41.18,41.33,119500.0,30.6259,30.6259,30.3094,30.4198,119500.0
2009-06-30 10:05:00,41.34,41.5,41.2,41.5,116200.0,30.4272,30.545,30.3242,30.545,116200.0
2009-06-30 10:10:00,41.49,41.6,41.45,41.53,86300.0,30.5376,30.6186,30.5082,30.567,86300.0
2009-06-30 10:15:00,41.53,41.53,41.32,41.32,73800.0,30.567,30.567,30.4125,30.4125,73800.0
2009-06-30 10:20:00,41.33,41.38,41.14,41.22,75400.0,30.4198,30.4566,30.28,30.3389,75400.0
2009-06-30 10:25:00,41.23,41.25,40.95,41.02,127700.0,30.3462,30.361,30.1401,30.1917,127700.0
2009-06-30 10:30:00,41.01,41.02,40.8,40.81,118300.0,30.1843,30.1917,30.0297,30.0371,118300.0
2009-06-30 10:35:00,40.82,40.83,40.54,40.58,262500.0,30.0445,30.0518,29.8384,29.8678,262500.0
2009-06-30 10:40:00,40.59,40.72,40.58,40.72,101700.0,29.8752,29.9709,29.8678,29.9709,101700.0
2009-06-30 10:45:00,40.72,40.72,40.47,40.49,197400.0,29.9709,29.9709,29.7869,29.8016,197400.0
2009-06-30 10:50:00,40.5,40.52,40.46,40.51,148400.0,29.8089,29.8237,29.7795,29.8163,148400.0
2009-06-30 10:55:00,40.52,40.52,40.14,40.15,232000.0,29.8237,29.8237,29.544,29.5513,232000.0
2009-06-30 11:00:00,40.16,40.16,39.94,40.1,274300.0,29.5587,29.5587,29.3968,29.5145,274300.0
2009-06-30 11:05:00,40.11,40.11,40.0,40.02,79200.0,29.5219,29.5219,29.4409,29.4556,79200.0
2009-06-30 11:10:00,40.03,40.1,39.95,40.03,114000.0,29.463,29.5145,29.4041,29.463,114000.0
2009-06-30 11:15:00,40.03,40.1,39.99,40.05,91400.0,29.463,29.5145,29.4336,29.4777,91400.0
2009-06-30 11:20:00,40.05,40.06,40.0,40.05,55900.0,29.4777,29.4851,29.4409,29.4777,55900.0
2009-06-30 11:25:00,40.05,40.06,39.9,39.95,103900.0,29.4777,29.4851,29.3673,29.4041,103900.0
2009-06-30 11:30:00,39.95,39.97,39.74,39.82,127600.0,29.4041,29.4188,29.2496,29.3084,127600.0
2009-06-30 11:35:00,39.82,39.82,39.63,39.73,118200.0,29.3084,29.3084,29.1686,29.2422,118200.0
2009-06-30 11:40:00,39.72,39.73,39.67,39.72,58500.0,29.2348,29.2422,29.198,29.2348,58500.0
2009-06-30 11:45:00,39.72,39.76,39.7,39.75,48800.0,29.2348,29.2643,29.2201,29.2569,48800.0
2009-06-30 11:50:00,39.74,39.76,39.61,39.64,68500.0,29.2496,29.2643,29.1539,29.176,68500.0
2009-06-30 11:55:00,39.63,39.65,39.43,39.49,133000.0,29.1686,29.1833,29.0214,29.0656,133000.0
2009-06-30 12:00:00,39.5,39.63,39.49,39.62,56800.0,29.0729,29.1686,29.0656,29.1612,56800.0
2009-06-30 12:05:00,39.62,39.72,39.61,39.68,93900.0,29.1612,29.2348,29.1539,29.2054,93900.0
2009-06-30 12:10:00,39.69,39.78,39.6,39.77,38800.0,29.2128,29.279,29.1465,29.2716,38800.0
2009-06-30 12:15:00,39.78,39.8,39.76,39.76,23500.0,29.279,29.2937,29.2643,29.2643,23500.0
2009-06-30 12:20:00,39.76,39.77,39.63,39.63,66500.0,29.2643,29.2716,29.1686,29.1686,66500.0
2009-06-30 12:25:00,39.63,39.79,39.63,39.79,46600.0,29.1686,29.2864,29.1686,29.2864,46600.0
2009-06-30 12:30:00,39.78,39.93,39.76,39.89,59200.0,29.279,29.3894,29.2643,29.36,59200.0
2009-06-30 12:35:00,39.88,39.9,39.83,39.84,39200.0,29.3526,29.3673,29.3158,29.3232,39200.0
2009-06-30 12:40:00,39.85,39.91,39.78,39.86,32800.0,29.3305,29.3747,29.279,29.3379,32800.0
2009-06-30 12:45:00,39.86,39.96,39.84,39.96,58300.0,29.3379,29.4115,29.3232,29.4115,58300.0
2009-06-30 12:50:00,39.95,40.03,39.95,39.99,79100.0,29.4041,29.463,29.4041,29.4336,79100.0
2009-06-30 12:55:00,39.99,40.03,39.97,40.0,71800.0,29.4336,29.463,29.4188,29.4409,71800.0
2009-06-30 13:00:00,39.99,40.01,39.95,39.97,78700.0,29.4336,29.4483,29.4041,29.4188,78700.0
2009-06-30 13:05:00,39.96,39.97,39.84,39.85,143400.0,29.4115,29.4188,29.3232,29.3305,143400.0
2009-06-30 13:10:00,39.86,39.91,39.84,39.9,58100.0,29.3379,29.3747,29.3232,29.3673,58100.0
2009-06-30 13:15:00,39.9,39.93,39.83,39.92,49500.0,29.3673,29.3894,29.3158,29.382,49500.0
2009-06-30 13:20:00,39.93,39.97,39.91,39.92,58300.0,29.3894,29.4188,29.3747,29.382,58300.0
2009-06-30 13:25:00,39.91,39.98,39.9,39.9,72600.0,29.3747,29.4262,29.3673,29.3673,72600.0
2009-06-30 13:30:00,39.89,39.9,39.8,39.81,79800.0,29.36,29.3673,29.2937,29.3011,79800.0
2009-06-30 13:35:00,39.81,39.84,39.72,39.83,79200.0,29.3011,29.3232,29.2348,29.3158,79200.0
2009-06-30 13:40:00,39.84,39.87,39.82,39.85,23800.0,29.3232,29.3452,29.3084,29.3305,23800.0
2009-06-30 13:45:00,39.85,39.85,39.72,39.73,28000.0,29.3305,29.3305,29.2348,29.2422,28000.0
2009-06-30 13:50:00,39.72,39.79,39.7,39.71,34600.0,29.2348,29.2864,29.2201,29.2275,34600.0
2009-06-30 13:55:00,39.72,39.74,39.62,39.63,40800.0,29.2348,29.2496,29.1612,29.1686,40800.0
2009-06-30 14:00:00,39.62,39.62,39.53,39.54,82100.0,29.1612,29.1612,29.095,29.1024,82100.0
2009-06-30 14:05:00,39.53,39.61,39.48,39.56,118600.0,29.095,29.1539,29.0582,29.1171,118600.0
2009-06-30 14:10:00,39.57,39.67,39.54,39.57,59500.0,29.1244,29.198,29.1024,29.1244,59500.0
2009-06-30 14:15:00,39.57,39.61,39.55,39.56,45500.0,29.1244,29.1539,29.1097,29.1171,45500.0
2009-06-30 14:20:00,39.56,39.65,39.56,39.65,32900.0,29.1171,29.1833,29.1171,29.1833,32900.0
2009-06-30 14:25:00,39.65,39.7,39.6,39.61,58000.0,29.1833,29.2201,29.1465,29.1539,58000.0
2009-06-30 14:30:00,39.62,39.64,39.5,39.52,90700.0,29.1612,29.176,29.0729,29.0876,90700.0
2009-06-30 14:35:00,39.52,39.66,39.48,39.64,100900.0,29.0876,29.1907,29.0582,29.176,100900.0
2009-06-30 14:40:00,39.65,39.73,39.61,39.7,84700.0,29.1833,29.2422,29.1539,29.2201,84700.0
2009-06-30 14:45:00,39.71,39.73,39.62,39.64,69600.0,29.2275,29.2422,29.1612,29.176,69600.0
2009-06-30 14:50:00,39.63,39.74,39.61,39.74,37500.0,29.1686,29.2496,29.1539,29.2496,37500.0
2009-06-30 14:55:00,39.73,39.78,39.7,39.75,48800.0,29.2422,29.279,29.2201,29.2569,48800.0
2009-06-30 15:00:00,39.74,39.81,39.67,39.67,70200.0,29.2496,29.3011,29.198,29.198,70200.0
2009-06-30 15:05:00,39.67,39.73,39.67,39.72,46200.0,29.198,29.2422,29.198,29.2348,46200.0
2009-06-30 15:10:00,39.71,39.8,39.69,39.71,64600.0,29.2275,29.2937,29.2128,29.2275,64600.0
2009-06-30 15:15:00,39.72,39.8,39.7,39.77,42900.0,29.2348,29.2937,29.2201,29.2716,42900.0
2009-06-30 15:20:00,39.76,40.0,39.74,39.95,111100.0,29.2643,29.4409,29.2496,29.4041,111100.0
2009-06-30 15:25:00,39.95,39.96,39.85,39.87,75700.0,29.4041,29.4115,29.3305,29.3452,75700.0
2009-06-30 15:30:00,39.87,40.03,39.87,39.97,144400.0,29.3452,29.463,29.3452,29.4188,144400.0
2009-06-30 15:35:00,39.95,40.0,39.92,39.93,97000.0,29.4041,29.4409,29.382,29.3894,97000.0
2009-06-30 15:40:00,39.93,39.95,39.83,39.95,125500.0,29.3894,29.4041,29.3158,29.4041,125500.0
2009-06-30 15:45:00,39.94,40.01,39.94,39.97,124300.0,29.3968,29.4483,29.3968,29.4188,124300.0
2009-06-30 15:50:00,39.98,40.0,39.92,39.92,214300.0,29.4262,29.4409,29.382,29.382,214300.0
2009-06-30 15:55:00,39.92,40.0,39.87,39.99,329600.0,29.382,29.4409,29.3452,29.4336,329600.0
2009-07-01 09:30:00,40.31,40.9,40.25,40.74,109800.0,29.6691,30.1033,29.6249,29.9856,109800.0
2009-07-01 09:35:00,40.74,40.9,40.64,40.89,99100.0,29.9856,30.1033,29.912,30.096,99100.0
2009-07-01 09:40:00,40.86,40.91,40.65,40.7,113200.0,30.0739,30.1107,29.9193,29.9561,113200.0
2009-07-01 09:45:00,40.71,40.77,40.62,40.77,114600.0,29.9635,30.0077,29.8973,30.0077,114600.0
2009-07-01 09:50:00,40.75,40.91,40.73,40.8,154900.0,29.9929,30.1107,29.9782,30.0297,154900.0
2009-07-01 09:55:00,40.81,40.85,40.64,40.66,140000.0,30.0371,30.0665,29.912,29.9267,140000.0
2009-07-01 10:00:00,40.68,40.71,40.27,40.31,246000.0,29.9414,29.9635,29.6397,29.6691,246000.0
2009-07-01 10:05:00,40.31,40.72,40.3,40.69,84300.0,29.6691,29.9709,29.6617,29.9488,84300.0
2009-07-01 10:10:00,40.69,40.88,40.68,40.78,115800.0,29.9488,30.0886,29.9414,30.015,115800.0
2009-07-01 10:15:00,40.77,40.93,40.75,40.92,145600.0,30.0077,30.1254,29.9929,30.1181,145600.0
2009-07-01 10:20:00,40.91,41.24,40.91,41.1,142200.0,30.1107,30.3536,30.1107,30.2506,142200.0
2009-07-01 10:25:00,41.1,41.25,41.05,41.13,92700.0,30.2506,30.361,30.2137,30.2726,92700.0
2009-07-01 10:30:00,41.14,41.23,41.06,41.08,55500.0,30.28,30.3462,30.2211,30.2358,55500.0
2009-07-01 10:35:00,41.06,41.15,40.97,41.02,64600.0,30.2211,30.2874,30.1549,30.1917,64600.0
2009-07-01 10:40:00,41.02,41.06,40.96,41.01,63700.0,30.1917,30.2211,30.1475,30.1843,63700.0
2009-07-01 10:45:00,41.01,41.03,40.92,40.92,37800.0,30.1843,30.199,30.1181,30.1181,37800.0
2009-07-01 10:50:00,40.92,40.97,40.82,40.85,43500.0,30.1181,30.1549,30.0445,30.0665,43500.0
2009-07-01 10:55:00,40.85,40.93,40.83,40.86,35200.0,30.0665,30.1254,30.0518,30.0739,35200.0
2009-07-01 11:00:00,40.87,41.04,40.87,40.9,55700.0,30.0813,30.2064,30.0813,30.1033,55700.0
2009-07-01 11:05:00,40.91,41.0,40.87,40.97,59400.0,30.1107,30.1769,30.0813,30.1549,59400.0
2009-07-01 11:10:00,40.96,40.99,40.94,40.95,39900.0,30.1475,30.1696,30.1328,30.1401,39900.0
2009-07-01 11:15:00,40.96,40.99,40.94,40.97,34500.0,30.1475,30.1696,30.1328,30.1549,34500.0
2009-07-01 11:20:00,40.95,40.96,40.86,40.9,40000.0,30.1401,30.1475,30.0739,30.1033,40000.0
2009-07-01 11:25:00,40.89,40.96,40.83,40.83,29000.0,30.096,30.1475,30.0518,30.0518,29000.0
2009-07-01 11:30:00,40.85,40.89,40.8,40.83,37700.0,30.0665,30.096,30.0297,30.0518,37700.0
2009-07-01 11:35:00,40.83,40.92,40.83,40.88,31100.0,30.0518,30.1181,30.0518,30.0886,31100.0
2009-07-01 11:40:00,40.88,40.9,40.83,40.88,20600.0,30.0886,30.1033,30.0518,30.0886,20600.0
2009-07-01 11:45:00,40.88,40.96,40.87,40.95,20000.0,30.0886,30.1475,30.0813,30.1401,20000.0
2009-07-01 11:50:00,40.94,41.03,40.94,41.02,35400.0,30.1328,30.199,30.1328,30.1917,35400.0
2009-07-01 11:55:00,41.03,41.08,40.98,41.0,54100.0,30.199,30.2358,30.1622,30.1769,54100.0
2009-07-01 12:00:00,41.0,41.09,40.96,41.07,23100.0,30.1769,30.2432,30.1475,30.2285,23100.0
2009-07-01 12:05:00,41.08,41.12,41.05,41.08,24500.0,30.2358,30.2653,30.2137,30.2358,24500.0
2009-07-01 12:10:00,41.08,41.09,40.85,40.89,23900.0,30.2358,30.2432,30.0665,30.096,23900.0
2009-07-01 12:15:00,40.87,40.93,40.84,40.92,23500.0,30.0813,30.1254,30.0592,30.1181,23500.0
2009-07-01 12:20:00,40.91,40.95,40.87,40.89,12100.0,30.1107,30.1401,30.0813,30.096,12100.0
2009-07-01 12:25:00,40.89,40.96,40.89,40.91,12400.0,30.096,30.1475,30.096,30.1107,12400.0
2009-07-01 12:30:00,40.9,40.9,40.82,40.84,14900.0,30.1033,30.1033,30.0445,30.0592,14900.0
2009-07-01 12:35:00,40.84,40.84,40.71,40.71,33500.0,30.0592,30.0592,29.9635,29.9635,33500.0
2009-07-01 12:40:00,40.71,40.73,40.66,40.73,31800.0,29.9635,29.9782,29.9267,29.9782,31800.0
2009-07-01 12:45:00,40.75,40.77,40.71,40.77,20300.0,29.9929,30.0077,29.9635,30.0077,20300.0
2009-07-01 12:50:00,40.76,40.76,40.7,40.71,11700.0,30.0003,30.0003,29.9561,29.9635,11700.0
2009-07-01 12:55:00,40.7,40.74,40.68,40.7,18900.0,29.9561,29.9856,29.9414,29.9561,18900.0
2009-07-01 13:00:00,40.7,40.78,40.7,40.76,18500.0,29.9561,30.015,29.9561,30.0003,18500.0
2009-07-01 13:05:00,40.75,40.87,40.74,40.86,48300.0,29.9929,30.0813,29.9856,30.0739,48300.0
2009-07-01 13:10:00,40.86,40.89,40.8,40.82,33200.0,30.0739,30.096,30.0297,30.0445,33200.0
2009-07-01 13:15:00,40.82,40.83,40.74,40.74,26800.0,30.0445,30.0518,29.9856,29.9856,26800.0
2009-07-01 13:20:00,40.74,40.78,40.69,40.74,22700.0,29.9856,30.015,29.9488,29.9856,22700.0
2009-07-01 13:25:00,40.73,40.73,40.61,40.7,38500.0,29.9782,29.9782,29.8899,29.9561,38500.0
2009-07-01 13:30:00,40.7,40.8,40.68,40.76,24800.0,29.9561,30.0297,29.9414,30.0003,24800.0
2009-07-01 13:35:00,40.77,40.8,40.75,40.78,9100.0,30.0077,30.0297,29.9929,30.015,9100.0
2009-07-01 13:40:00,40.79,40.82,40.71,40.79,19400.0,30.0224,30.0445,29.9635,30.0224,19400.0
2009-07-01 13:45:00,40.78,40.78,40.74,40.75,7600.0,30.015,30.015,29.9856,29.9929,7600.0
2009-07-01 13:50:00,40.75,40.77,40.67,40.68,11500.0,29.9929,30.0077,29.9341,29.9414,11500.0
2009-07-01 13:55:00,40.67,40.73,40.67,40.71,7600.0,29.9341,29.9782,29.9341,29.9635,7600.0
2009-07-01 14:00:00,40.71,40.74,40.58,40.64,31100.0,29.9635,29.9856,29.8678,29.912,31100.0
2009-07-01 14:05:00,40.65,40.71,40.52,40.54,28200.0,29.9193,29.9635,29.8237,29.8384,28200.0
2009-07-01 14:10:00,40.53,40.59,40.46,40.58,31500.0,29.831,29.8752,29.7795,29.8678,31500.0
2009-07-01 14:15:00,40.59,40.61,40.51,40.56,21200.0,29.8752,29.8899,29.8163,29.8531,21200.0
2009-07-01 14:20:00,40.55,40.56,40.44,40.44,48200.0,29.8457,29.8531,29.7648,29.7648,48200.0
2009-07-01 14:25:00,40.44,40.48,40.4,40.44,29700.0,29.7648,29.7942,29.7353,29.7648,29700.0
2009-07-01 14:30:00,40.47,40.51,40.39,40.49,41800.0,29.7869,29.8163,29.728,29.8016,41800.0
2009-07-01 14:35:00,40.49,40.52,40.44,40.5,36200.0,29.8016,29.8237,29.7648,29.8089,36200.0
2009-07-01 14:40:00,40.49,40.52,40.44,40.51,23600.0,29.8016,29.8237,29.7648,29.8163,23600.0
2009-07-01 14:45:00,40.53,40.54,40.47,40.52,22900.0,29.831,29.8384,29.7869,29.8237,22900.0
2009-07-01 14:50:00,40.53,40.55,40.42,40.44,27500.0,29.831,29.8457,29.7501,29.7648,27500.0
2009-07-01 14:55:00,40.43,40.47,40.39,40.44,26600.0,29.7574,29.7869,29.728,29.7648,26600.0
2009-07-01 15:00:00,40.44,40.52,40.4,40.49,32300.0,29.7648,29.8237,29.7353,29.8016,32300.0
2009-07-01 15:05:00,40.5,40.56,40.49,40.52,30600.0,29.8089,29.8531,29.8016,29.8237,30600.0
2009-07-01 15:10:00,40.53,40.54,40.43,40.46,35800.0,29.831,29.8384,29.7574,29.7795,35800.0
2009-07-01 15:15:00,40.46,40.53,40.39,40.4,54800.0,29.7795,29.831,29.728,29.7353,54800.0
2009-07-01 15:20:00,40.41,40.53,40.4,40.53,55300.0,29.7427,29.831,29.7353,29.831,55300.0
2009-07-01 15:25:00,40.53,40.54,40.29,40.32,44200.0,29.831,29.8384,29.6544,29.6765,44200.0
2009-07-01 15:30:00,40.32,40.43,40.26,40.4,45100.0,29.6765,29.7574,29.6323,29.7353,45100.0
2009-07-01 15:35:00,40.41,40.42,40.36,40.39,56300.0,29.7427,29.7501,29.7059,29.728,56300.0
2009-07-01 15:40:00,40.4,40.44,40.31,40.38,83600.0,29.7353,29.7648,29.6691,29.7206,83600.0
2009-07-01 15:45:00,40.39,40.43,40.32,40.33,111400.0,29.728,29.7574,29.6765,29.6838,111400.0
2009-07-01 15:50:00,40.33,40.39,40.32,40.34,101900.0,29.6838,29.728,29.6765,29.6912,101900.0
2009-07-01 15:55:00,40.33,40.38,40.28,40.34,146800.0,29.6838,29.7206,29.647,29.6912,146800.0
2009-07-02 09:30:00,39.61,39.76,39.26,39.29,133000.0,29.1539,29.2643,28.8963,28.9183,133000.0
2009-07-02 09:35:00,39.31,39.51,39.14,39.18,83300.0,28.9331,29.0803,28.8079,28.8374,83300.0
2009-07-02 09:40:00,39.18,39.32,39.1,39.29,80300.0,28.8374,28.9404,28.7785,28.9183,80300.0
2009-07-02 09:45:00,39.27,39.39,39.23,39.28,80400.0,28.9036,28.992,28.8742,28.911,80400.0
2009-07-02 09:50:00,39.27,39.28,38.97,38.98,100100.0,28.9036,28.911,28.6828,28.6902,100100.0
2009-07-02 09:55:00,38.96,39.1,38.9,39.04,100300.0,28.6755,28.7785,28.6313,28.7343,100300.0
2009-07-02 10:00:00,39.05,39.14,38.9,38.95,82900.0,28.7417,28.8079,28.6313,28.6681,82900.0
2009-07-02 10:05:00,38.95,39.0,38.76,38.77,91800.0,28.6681,28.7049,28.5283,28.5356,91800.0
2009-07-02 10:10:00,38.77,38.8,38.71,38.75,73100.0,28.5356,28.5577,28.4915,28.5209,73100.0
2009-07-02 10:15:00,38.75,38.96,38.7,38.88,124100.0,28.5209,28.6755,28.4841,28.6166,124100.0
2009-07-02 10:20:00,38.87,38.93,38.85,38.9,89200.0,28.6092,28.6534,28.5945,28.6313,89200.0
2009-07-02 10:25:00,38.9,38.96,38.88,38.92,72800.0,28.6313,28.6755,28.6166,28.646,72800.0
2009-07-02 10:30:00,38.92,38.98,38.89,38.96,66400.0,28.646,28.6902,28.6239,28.6755,66400.0
2009-07-02 10:35:00,38.98,39.2,38.97,39.17,104000.0,28.6902,28.8521,28.6828,28.83,104000.0
2009-07-02 10:40:00,39.18,39.25,39.17,39.23,54000.0,28.8374,28.8889,28.83,28.8742,54000.0
2009-07-02 10:45:00,39.22,39.3,39.16,39.16,52900.0,28.8668,28.9257,28.8227,28.8227,52900.0
2009-07-02 10:50:00,39.16,39.38,39.13,39.37,71800.0,28.8227,28.9846,28.8006,28.9772,71800.0
2009-07-02 10:55:00,39.36,39.37,39.28,39.34,36600.0,28.9699,28.9772,28.911,28.9552,36600.0
2009-07-02 11:00:00,39.34,39.34,39.13,39.26,75600.0,28.9552,28.9552,28.8006,28.8963,75600.0
2009-07-02 11:05:00,39.25,39.38,39.23,39.35,38600.0,28.8889,28.9846,28.8742,28.9625,38600.0
2009-07-02 11:10:00,39.36,39.47,39.35,39.45,61500.0,28.9699,29.0508,28.9625,29.0361,61500.0
2009-07-02 11:15:00,39.45,39.47,39.3,39.33,44300.0,29.0361,29.0508,28.9257,28.9478,44300.0
2009-07-02 11:20:00,39.3,39.31,39.2,39.21,34100.0,28.9257,28.9331,28.8521,28.8595,34100.0
2009-07-02 11:25:00,39.21,39.21,39.09,39.1,61200.0,28.8595,28.8595,28.7711,28.7785,61200.0
2009-07-02 11:30:00,39.1,39.14,39.04,39.05,30800.0,28.7785,28.8079,28.7343,28.7417,30800.0
2009-07-02 11:35:00,39.04,39.12,39.0,39.07,30600.0,28.7343,28.7932,28.7049,28.7564,30600.0
2009-07-02 11:40:00,39.06,39.13,39.04,39.07,25900.0,28.7491,28.8006,28.7343,28.7564,25900.0
2009-07-02 11:45:00,39.08,39.08,38.99,39.02,30800.0,28.7638,28.7638,28.6975,28.7196,30800.0
2009-07-02 11:50:00,39.01,39.06,39.0,39.05,30400.0,28.7123,28.7491,28.7049,28.7417,30400.0
2009-07-02 11:55:00,39.04,39.07,39.03,39.04,15800.0,28.7343,28.7564,28.727,28.7343,15800.0
2009-07-02 12:00:00,39.03,39.08,39.01,39.06,20500.0,28.727,28.7638,28.7123,28.7491,20500.0
2009-07-02 12:05:00,39.06,39.09,38.85,38.99,50200.0,28.7491,28.7711,28.5945,28.6975,50200.0
2009-07-02 12:10:00,38.99,39.01,38.97,39.01,8900.0,28.6975,28.7123,28.6828,28.7123,8900.0
2009-07-02 12:15:00,39.03,39.05,39.02,39.04,12100.0,28.727,28.7417,28.7196,28.7343,12100.0
2009-07-02 12:20:00,39.05,39.16,39.04,39.12,35600.0,28.7417,28.8227,28.7343,28.7932,35600.0
2009-07-02 12:25:00,39.12,39.15,39.1,39.12,11500.0,28.7932,28.8153,28.7785,28.7932,11500.0
2009-07-02 12:30:00,39.11,39.11,39.03,39.05,15900.0,28.7859,28.7859,28.727,28.7417,15900.0
2009-07-02 12:35:00,39.05,39.12,39.05,39.12,13500.0,28.7417,28.7932,28.7417,28.7932,13500.0
2009-07-02 12:40:00,39.12,39.15,39.1,39.11,12100.0,28.7932,28.8153,28.7785,28.7859,12100.0
2009-07-02 12:45:00,39.12,39.13,39.09,39.09,9900.0,28.7932,28.8006,28.7711,28.7711,9900.0
2009-07-02 12:50:00,39.1,39.18,39.09,39.16,20300.0,28.7785,28.8374,28.7711,28.8227,20300.0
2009-07-02 12:55:00,39.17,39.28,39.16,39.26,25100.0,28.83,28.911,28.8227,28.8963,25100.0
2009-07-02 13:00:00,39.26,39.3,39.24,39.29,23900.0,28.8963,28.9257,28.8815,28.9183,23900.0
2009-07-02 13:05:00,39.28,39.28,39.23,39.25,12200.0,28.911,28.911,28.8742,28.8889,12200.0
2009-07-02 13:10:00,39.25,39.26,39.14,39.15,39600.0,28.8889,28.8963,28.8079,28.8153,39600.0
2009-07-02 13:15:00,39.14,39.15,39.08,39.08,21000.0,28.8079,28.8153,28.7638,28.7638,21000.0
2009-07-02 13:20:00,39.09,39.11,39.05,39.11,35200.0,28.7711,28.7859,28.7417,28.7859,35200.0
2009-07-02 13:25:00,39.11,39.14,39.09,39.1,18300.0,28.7859,28.8079,28.7711,28.7785,18300.0
2009-07-02 13:30:00,39.1,39.11,39.01,39.02,25200.0,28.7785,28.7859,28.7123,28.7196,25200.0
2009-07-02 13:35:00,39.01,39.06,39.0,39.04,18500.0,28.7123,28.7491,28.7049,28.7343,18500.0
2009-07-02 13:40:00,39.05,39.09,39.02,39.03,20100.0,28.7417,28.7711,28.7196,28.727,20100.0
2009-07-02 13:45:00,39.04,39.05,39.01,39.04,16800.0,28.7343,28.7417,28.7123,28.7343,16800.0
2009-07-02 13:50:00,39.05,39.13,39.0,39.13,67300.0,28.7417,28.8006,28.7049,28.8006,67300.0
2009-07-02 13:55:00,39.11,39.14,39.05,39.12,26800.0,28.7859,28.8079,28.7417,28.7932,26800.0
2009-07-02 14:00:00,39.11,39.15,39.07,39.15,17800.0,28.7859,28.8153,28.7564,28.8153,17800.0
2009-07-02 14:05:00,39.14,39.15,39.11,39.11,12500.0,28.8079,28.8153,28.7859,28.7859,12500.0
2009-07-02 14:10:00,39.11,39.11,39.03,39.05,20300.0,28.7859,28.7859,28.727,28.7417,20300.0
2009-07-02 14:15:00,39.05,39.08,39.0,39.08,25600.0,28.7417,28.7638,28.7049,28.7638,25600.0
2009-07-02 14:20:00,39.07,39.09,39.05,39.08,13900.0,28.7564,28.7711,28.7417,28.7638,13900.0
2009-07-02 14:25:00,39.07,39.08,39.0,39.01,25400.0,28.7564,28.7638,28.7049,28.7123,25400.0
2009-07-02 14:30:00,39.0,39.01,38.95,39.0,51400.0,28.7049,28.7123,28.6681,28.7049,51400.0
2009-07-02 14:35:00,39.0,39.08,39.0,39.02,19200.0,28.7049,28.7638,28.7049,28.7196,19200.0
2009-07-02 14:40:00,39.02,39.02,38.97,38.98,23700.0,28.7196,28.7196,28.6828,28.6902,23700.0
2009-07-02 14:45:00,38.99,39.02,38.92,38.93,21200.0,28.6975,28.7196,28.646,28.6534,21200.0
2009-07-02 14:50:00,38.93,38.97,38.92,38.97,20600.0,28.6534,28.6828,28.646,28.6828,20600.0
2009-07-02 14:55:00,38.98,38.98,38.94,38.96,20100.0,28.6902,28.6902,28.6607,28.6755,20100.0
2009-07-02 15:00:00,38.95,39.0,38.95,38.98,19400.0,28.6681,28.7049,28.6681,28.6902,19400.0
2009-07-02 15:05:00,38.97,38.99,38.96,38.98,21200.0,28.6828,28.6975,28.6755,28.6902,21200.0
2009-07-02 15:10:00,38.97,38.97,38.87,38.9,40900.0,28.6828,28.6828,28.6092,28.6313,40900.0
2009-07-02 15:15:00,38.89,38.9,38.86,38.88,34500.0,28.6239,28.6313,28.6019,28.6166,34500.0
2009-07-02 15:20:00,38.89,38.89,38.75,38.77,82800.0,28.6239,28.6239,28.5209,28.5356,82800.0
2009-07-02 15:25:00,38.77,38.78,38.68,38.68,71000.0,28.5356,28.543,28.4694,28.4694,71000.0
2009-07-02 15:30:00,38.69,38.72,38.65,38.69,138800.0,28.4767,28.4988,28.4473,28.4767,138800.0
2009-07-02 15:35:00,38.69,38.8,38.69,38.8,90700.0,28.4767,28.5577,28.4767,28.5577,90700.0
2009-07-02 15:40:00,38.8,38.82,38.73,38.75,107000.0,28.5577,28.5724,28.5062,28.5209,107000.0
2009-07-02 15:45:00,38.75,38.9,38.74,38.88,99200.0,28.5209,28.6313,28.5135,28.6166,99200.0
2009-07-02 15:50:00,38.88,38.89,38.75,38.75,109500.0,28.6166,28.6239,28.5209,28.5209,109500.0
2009-07-02 15:55:00,38.76,38.77,38.56,38.62,256900.0,28.5283,28.5356,28.3811,28.4252,256900.0
2009-07-06 09:30:00,38.23,38.23,37.83,38.02,176300.0,28.1382,28.1382,27.8438,27.9836,176300.0
2009-07-06 09:35:00,38.02,38.15,37.85,38.05,105300.0,27.9836,28.0793,27.8585,28.0057,105300.0
2009-07-06 09:40:00,38.03,38.15,37.94,38.12,83800.0,27.991,28.0793,27.9247,28.0572,83800.0
2009-07-06 09:45:00,38.11,38.27,38.0,38.25,99100.0,28.0498,28.1676,27.9689,28.1529,99100.0
2009-07-06 09:50:00,38.24,38.28,38.03,38.06,60600.0,28.1455,28.175,27.991,28.013,60600.0
2009-07-06 09:55:00,38.04,38.18,38.0,38.11,64300.0,27.9983,28.1014,27.9689,28.0498,64300.0
2009-07-06 10:00:00,38.14,38.32,37.97,38.0,165300.0,28.0719,28.2044,27.9468,27.9689,165300.0
2009-07-06 10:05:00,38.0,38.21,37.79,37.8,254500.0,27.9689,28.1234,27.8143,27.8217,254500.0
2009-07-06 10:10:00,37.8,37.84,37.62,37.65,122800.0,27.8217,27.8511,27.6892,27.7113,122800.0
2009-07-06 10:15:00,37.64,37.65,37.5,37.51,123600.0,27.7039,27.7113,27.6009,27.6082,123600.0
2009-07-06 10:20:00,37.51,37.57,37.42,37.46,85700.0,27.6082,27.6524,27.542,27.5714,85700.0
2009-07-06 10:25:00,37.45,37.46,37.29,37.29,118000.0,27.5641,27.5714,27.4463,27.4463,118000.0
2009-07-06 10:30:00,37.3,37.3,37.22,37.23,108300.0,27.4537,27.4537,27.3948,27.4021,108300.0
2009-07-06 10:35:00,37.24,37.26,37.22,37.24,43200.0,27.4095,27.4242,27.3948,27.4095,43200.0
2009-07-06 10:40:00,37.23,37.3,37.22,37.24,75200.0,27.4021,27.4537,27.3948,27.4095,75200.0
2009-07-06 10:45:00,37.24,37.37,37.24,37.32,64100.0,27.4095,27.5052,27.4095,27.4684,64100.0
2009-07-06 10:50:00,37.32,37.33,37.13,37.15,79100.0,27.4684,27.4757,27.3285,27.3433,79100.0
2009-07-06 10:55:00,37.15,37.35,37.12,37.35,46600.0,27.3433,27.4905,27.3212,27.4905,46600.0
2009-07-06 11:00:00,37.35,37.54,37.34,37.52,77800.0,27.4905,27.6303,27.4831,27.6156,77800.0
2009-07-06 11:05:00,37.52,37.6,37.51,37.6,74300.0,27.6156,27.6745,27.6082,27.6745,74300.0
2009-07-06 11:10:00,37.59,37.67,37.55,37.59,77700.0,27.6671,27.726,27.6377,27.6671,77700.0
2009-07-06 11:15:00,37.6,37.7,37.57,37.7,41500.0,27.6745,27.7481,27.6524,27.7481,41500.0
2009-07-06 11:20:00,37.69,37.74,37.68,37.73,41500.0,27.7407,27.7775,27.7334,27.7702,41500.0
2009-07-06 11:25:00,37.73,37.75,37.69,37.74,39400.0,27.7702,27.7849,27.7407,27.7775,39400.0
2009-07-06 11:30:00,37.74,37.74,37.66,37.72,25800.0,27.7775,27.7775,27.7186,27.7628,25800.0
2009-07-06 11:35:00,37.73,37.79,37.7,37.77,50700.0,27.7702,27.8143,27.7481,27.7996,50700.0
2009-07-06 11:40:00,37.77,37.79,37.72,37.73,57300.0,27.7996,27.8143,27.7628,27.7702,57300.0
2009-07-06 11:45:00,37.72,37.83,37.7,37.82,44400.0,27.7628,27.8438,27.7481,27.8364,44400.0
2009-07-06 11:50:00,37.82,37.88,37.79,37.79,25500.0,27.8364,27.8806,27.8143,27.8143,25500.0
2009-07-06 11:55:00,37.78,37.78,37.61,37.64,31000.0,27.807,27.807,27.6818,27.7039,31000.0
2009-07-06 12:00:00,37.64,37.68,37.62,37.68,18400.0,27.7039,27.7334,27.6892,27.7334,18400.0
2009-07-06 12:05:00,37.67,37.68,37.62,37.64,25300.0,27.726,27.7334,27.6892,27.7039,25300.0
2009-07-06 12:10:00,37.64,37.69,37.63,37.68,20200.0,27.7039,27.7407,27.6966,27.7334,20200.0
2009-07-06 12:15:00,37.69,37.76,37.68,37.75,19100.0,27.7407,27.7922,27.7334,27.7849,19100.0
2009-07-06 12:20:00,37.76,37.79,37.71,37.72,18700.0,27.7922,27.8143,27.7554,27.7628,18700.0
2009-07-06 12:25:00,37.73,37.73,37.65,37.65,10400.0,27.7702,27.7702,27.7113,27.7113,10400.0
2009-07-06 12:30:00,37.65,37.68,37.64,37.68,18800.0,27.7113,27.7334,27.7039,27.7334,18800.0
2009-07-06 12:35:00,37.68,37.68,37.63,37.63,14100.0,27.7334,27.7334,27.6966,27.6966,14100.0
2009-07-06 12:40:00,37.63,37.63,37.55,37.56,44700.0,27.6966,27.6966,27.6377,27.645,44700.0
2009-07-06 12:45:00,37.57,37.63,37.55,37.62,26700.0,27.6524,27.6966,27.6377,27.6892,26700.0
2009-07-06 12:50:00,37.62,37.62,37.5,37.5,100500.0,27.6892,27.6892,27.6009,27.6009,100500.0
2009-07-06 12:55:00,37.5,37.53,37.49,37.51,26000.0,27.6009,27.6229,27.5935,27.6082,26000.0
2009-07-06 13:00:00,37.51,37.59,37.51,37.56,25700.0,27.6082,27.6671,27.6082,27.645,25700.0
2009-07-06 13:05:00,37.55,37.61,37.5,37.6,41000.0,27.6377,27.6818,27.6009,27.6745,41000.0
2009-07-06 13:10:00,37.61,37.64,37.58,37.63,11800.0,27.6818,27.7039,27.6597,27.6966,11800.0
2009-07-06 13:15:00,37.64,37.82,37.61,37.77,39400.0,27.7039,27.8364,27.6818,27.7996,39400.0
2009-07-06 13:20:00,37.76,37.87,37.75,37.83,37500.0,27.7922,27.8732,27.7849,27.8438,37500.0
2009-07-06 13:25:00,37.85,37.9,37.84,37.85,29100.0,27.8585,27.8953,27.8511,27.8585,29100.0
2009-07-06 13:30:00,37.85,37.85,37.78,37.8,24800.0,27.8585,27.8585,27.807,27.8217,24800.0
2009-07-06 13:35:00,37.79,37.88,37.76,37.88,21000.0,27.8143,27.8806,27.7922,27.8806,21000.0
2009-07-06 13:40:00,37.88,37.93,37.84,37.9,36800.0,27.8806,27.9174,27.8511,27.8953,36800.0
2009-07-06 13:45:00,37.89,37.93,37.82,37.85,46100.0,27.8879,27.9174,27.8364,27.8585,46100.0
2009-07-06 13:50:00,37.85,37.9,37.8,37.88,49300.0,27.8585,27.8953,27.8217,27.8806,49300.0
2009-07-06 13:55:00,37.88,37.89,37.82,37.84,27300.0,27.8806,27.8879,27.8364,27.8511,27300.0
2009-07-06 14:00:00,37.86,37.91,37.84,37.91,29700.0,27.8658,27.9026,27.8511,27.9026,29700.0
2009-07-06 14:05:00,37.92,37.95,37.9,37.91,16700.0,27.91,27.9321,27.8953,27.9026,16700.0
2009-07-06 14:10:00,37.91,37.95,37.91,37.94,15000.0,27.9026,27.9321,27.9026,27.9247,15000.0
2009-07-06 14:15:00,37.95,38.02,37.93,37.95,41300.0,27.9321,27.9836,27.9174,27.9321,41300.0
2009-07-06 14:20:00,37.95,37.96,37.83,37.87,22200.0,27.9321,27.9394,27.8438,27.8732,22200.0
2009-07-06 14:25:00,37.88,37.9,37.85,37.88,14200.0,27.8806,27.8953,27.8585,27.8806,14200.0
2009-07-06 14:30:00,37.88,37.89,37.8,37.89,30000.0,27.8806,27.8879,27.8217,27.8879,30000.0
2009-07-06 14:35:00,37.9,37.92,37.85,37.85,30400.0,27.8953,27.91,27.8585,27.8585,30400.0
2009-07-06 14:40:00,37.85,37.85,37.79,37.8,24500.0,27.8585,27.8585,27.8143,27.8217,24500.0
2009-07-06 14:45:00,37.8,37.83,37.77,37.79,30400.0,27.8217,27.8438,27.7996,27.8143,30400.0
2009-07-06 14:50:00,37.79,37.86,37.79,37.86,49900.0,27.8143,27.8658,27.8143,27.8658,49900.0
2009-07-06 14:55:00,37.86,37.91,37.79,37.83,40800.0,27.8658,27.9026,27.8143,27.8438,40800.0
2009-07-06 15:00:00,37.84,38.03,37.84,37.97,47800.0,27.8511,27.991,27.8511,27.9468,47800.0
2009-07-06 15:05:00,37.96,38.05,37.95,38.03,56800.0,27.9394,28.0057,27.9321,27.991,56800.0
2009-07-06 15:10:00,38.03,38.03,37.88,37.89,37200.0,27.991,27.991,27.8806,27.8879,37200.0
2009-07-06 15:15:00,37.88,37.97,37.88,37.94,58200.0,27.8806,27.9468,27.8806,27.9247,58200.0
2009-07-06 15:20:00,37.93,37.96,37.9,37.91,45500.0,27.9174,27.9394,27.8953,27.9026,45500.0
2009-07-06 15:25:00,37.93,37.96,37.89,37.92,54900.0,27.9174,27.9394,27.8879,27.91,54900.0
2009-07-06 15:30:00,37.92,37.92,37.67,37.71,99900.0,27.91,27.91,27.726,27.7554,99900.0
2009-07-06 15:35:00,37.71,37.79,37.69,37.73,77300.0,27.7554,27.8143,27.7407,27.7702,77300.0
2009-07-06 15:40:00,37.73,37.83,37.67,37.8,121100.0,27.7702,27.8438,27.726,27.8217,121100.0
2009-07-06 15:45:00,37.81,38.04,37.81,37.95,124800.0,27.829,27.9983,27.829,27.9321,124800.0
2009-07-06 15:50:00,37.96,38.05,37.96,38.0,99700.0,27.9394,28.0057,27.9394,27.9689,99700.0
2009-07-06 15:55:00,38.01,38.01,37.95,38.0,149300.0,27.9762,27.9762,27.9321,27.9689,149300.0
2009-07-07 09:30:00,37.91,38.11,37.55,37.57,67200.0,27.9026,28.0498,27.6377,27.6524,67200.0
2009-07-07 09:35:00,37.57,37.76,37.5,37.52,67600.0,27.6524,27.7922,27.6009,27.6156,67600.0
2009-07-07 09:40:00,37.54,37.54,37.25,37.26,72100.0,27.6303,27.6303,27.4169,27.4242,72100.0
2009-07-07 09:45:00,37.28,37.5,37.21,37.4,59100.0,27.4389,27.6009,27.3874,27.5273,59100.0
2009-07-07 09:50:00,37.39,37.62,37.39,37.56,46900.0,27.5199,27.6892,27.5199,27.645,46900.0
2009-07-07 09:55:00,37.57,37.57,37.35,37.41,37000.0,27.6524,27.6524,27.4905,27.5346,37000.0
2009-07-07 10:00:00,37.4,37.4,37.16,37.19,42400.0,27.5273,27.5273,27.3506,27.3727,42400.0
2009-07-07 10:05:00,37.19,37.2,37.07,37.07,68300.0,27.3727,27.3801,27.2844,27.2844,68300.0
2009-07-07 10:10:00,37.07,37.17,36.96,36.98,139100.0,27.2844,27.358,27.2034,27.2181,139100.0
2009-07-07 10:15:00,36.99,36.99,36.92,36.97,60200.0,27.2255,27.2255,27.174,27.2108,60200.0
2009-07-07 10:20:00,36.97,36.97,36.81,36.83,76500.0,27.2108,27.2108,27.093,27.1077,76500.0
2009-07-07 10:25:00,36.83,36.96,36.83,36.91,53400.0,27.1077,27.2034,27.1077,27.1666,53400.0
2009-07-07 10:30:00,36.9,37.05,36.85,37.01,54700.0,27.1593,27.2697,27.1225,27.2402,54700.0
2009-07-07 10:35:00,37.01,37.02,36.84,36.9,50000.0,27.2402,27.2476,27.1151,27.1593,50000.0
2009-07-07 10:40:00,36.91,37.09,36.9,37.08,30000.0,27.1666,27.2991,27.1593,27.2917,30000.0
2009-07-07 10:45:00,37.07,37.11,36.97,36.97,29800.0,27.2844,27.3138,27.2108,27.2108,29800.0
2009-07-07 10:50:00,36.97,36.97,36.84,36.94,43600.0,27.2108,27.2108,27.1151,27.1887,43600.0
2009-07-07 10:55:00,36.93,36.97,36.88,36.95,27100.0,27.1813,27.2108,27.1445,27.1961,27100.0
2009-07-07 11:00:00,36.94,37.02,36.91,36.97,38700.0,27.1887,27.2476,27.1666,27.2108,38700.0
2009-07-07 11:05:00,36.98,37.04,36.88,37.04,87800.0,27.2181,27.2623,27.1445,27.2623,87800.0
2009-07-07 11:10:00,37.05,37.06,36.99,37.03,20200.0,27.2697,27.277,27.2255,27.2549,20200.0
2009-07-07 11:15:00,37.03,37.09,37.02,37.03,20300.0,27.2549,27.2991,27.2476,27.2549,20300.0
2009-07-07 11:20:00,37.02,37.09,37.0,37.01,13000.0,27.2476,27.2991,27.2329,27.2402,13000.0
2009-07-07 11:25:00,37.02,37.03,36.98,36.98,28300.0,27.2476,27.2549,27.2181,27.2181,28300.0
2009-07-07 11:30:00,36.98,37.01,36.98,36.98,28800.0,27.2181,27.2402,27.2181,27.2181,28800.0
2009-07-07 11:35:00,36.98,37.0,36.84,36.85,49200.0,27.2181,27.2329,27.1151,27.1225,49200.0
2009-07-07 11:40:00,36.84,36.87,36.75,36.76,40800.0,27.1151,27.1372,27.0489,27.0562,40800.0
2009-07-07 11:45:00,36.78,36.8,36.73,36.74,27700.0,27.0709,27.0857,27.0341,27.0415,27700.0
2009-07-07 11:50:00,36.73,36.75,36.68,36.71,44700.0,27.0341,27.0489,26.9973,27.0194,44700.0
2009-07-07 11:55:00,36.71,36.84,36.71,36.8,29900.0,27.0194,27.1151,27.0194,27.0857,29900.0
2009-07-07 12:00:00,36.81,36.82,36.77,36.8,17600.0,27.093,27.1004,27.0636,27.0857,17600.0
2009-07-07 12:05:00,36.81,36.85,36.77,36.77,19300.0,27.093,27.1225,27.0636,27.0636,19300.0
2009-07-07 12:10:00,36.78,36.79,36.75,36.75,22600.0,27.0709,27.0783,27.0489,27.0489,22600.0
2009-07-07 12:15:00,36.73,36.84,36.72,36.84,22100.0,27.0341,27.1151,27.0268,27.1151,22100.0
2009-07-07 12:20:00,36.82,36.82,36.73,36.73,17000.0,27.1004,27.1004,27.0341,27.0341,17000.0
2009-07-07 12:25:00,36.73,36.75,36.61,36.66,44200.0,27.0341,27.0489,26.9458,26.9826,44200.0
2009-07-07 12:30:00,36.66,36.68,36.65,36.68,11400.0,26.9826,26.9973,26.9752,26.9973,11400.0
2009-07-07 12:35:00,36.69,36.69,36.65,36.65,21900.0,27.0047,27.0047,26.9752,26.9752,21900.0
2009-07-07 12:40:00,36.65,36.67,36.6,36.67,33900.0,26.9752,26.99,26.9384,26.99,33900.0
2009-07-07 12:45:00,36.66,36.74,36.66,36.73,20400.0,26.9826,27.0415,26.9826,27.0341,20400.0
2009-07-07 12:50:00,36.73,36.78,36.72,36.74,24900.0,27.0341,27.0709,27.0268,27.0415,24900.0
2009-07-07 12:55:00,36.75,36.77,36.73,36.75,17900.0,27.0489,27.0636,27.0341,27.0489,17900.0
2009-07-07 13:00:00,36.75,36.75,36.67,36.68,35600.0,27.0489,27.0489,26.99,26.9973,35600.0
2009-07-07 13:05:00,36.67,36.78,36.64,36.78,37400.0,26.99,27.0709,26.9679,27.0709,37400.0
2009-07-07 13:10:00,36.79,36.95,36.78,36.95,49900.0,27.0783,27.1961,27.0709,27.1961,49900.0
2009-07-07 13:15:00,36.95,36.97,36.85,36.89,49200.0,27.1961,27.2108,27.1225,27.1519,49200.0
2009-07-07 13:20:00,36.89,36.94,36.82,36.82,42600.0,27.1519,27.1887,27.1004,27.1004,42600.0
2009-07-07 13:25:00,36.82,36.88,36.82,36.85,38600.0,27.1004,27.1445,27.1004,27.1225,38600.0
2009-07-07 13:30:00,36.86,36.95,36.86,36.92,81800.0,27.1298,27.1961,27.1298,27.174,81800.0
2009-07-07 13:35:00,36.92,36.96,36.86,36.89,66600.0,27.174,27.2034,27.1298,27.1519,66600.0
2009-07-07 13:40:00,36.9,36.9,36.83,36.83,15700.0,27.1593,27.1593,27.1077,27.1077,15700.0
2009-07-07 13:45:00,36.83,36.86,36.77,36.8,24600.0,27.1077,27.1298,27.0636,27.0857,24600.0
2009-07-07 13:50:00,36.8,36.85,36.75,36.76,15700.0,27.0857,27.1225,27.0489,27.0562,15700.0
2009-07-07 13:55:00,36.75,36.82,36.74,36.82,23600.0,27.0489,27.1004,27.0415,27.1004,23600.0
2009-07-07 14:00:00,36.83,36.87,36.77,36.77,20600.0,27.1077,27.1372,27.0636,27.0636,20600.0
2009-07-07 14:05:00,36.78,36.8,36.7,36.7,38300.0,27.0709,27.0857,27.012,27.012,38300.0
2009-07-07 14:10:00,36.71,36.84,36.7,36.83,29100.0,27.0194,27.1151,27.012,27.1077,29100.0
2009-07-07 14:15:00,36.82,36.83,36.67,36.71,24900.0,27.1004,27.1077,26.99,27.0194,24900.0
2009-07-07 14:20:00,36.71,36.75,36.69,36.75,23000.0,27.0194,27.0489,27.0047,27.0489,23000.0
2009-07-07 14:25:00,36.74,36.8,36.73,36.74,25500.0,27.0415,27.0857,27.0341,27.0415,25500.0
2009-07-07 14:30:00,36.73,36.73,36.63,36.64,32600.0,27.0341,27.0341,26.9605,26.9679,32600.0
2009-07-07 14:35:00,36.64,36.66,36.62,36.64,56300.0,26.9679,26.9826,26.9532,26.9679,56300.0
2009-07-07 14:40:00,36.65,36.71,36.62,36.65,36500.0,26.9752,27.0194,26.9532,26.9752,36500.0
2009-07-07 14:45:00,36.65,36.65,36.51,36.53,32500.0,26.9752,26.9752,26.8722,26.8869,32500.0
2009-07-07 14:50:00,36.54,36.57,36.4,36.47,87000.0,26.8943,26.9164,26.7912,26.8428,87000.0
2009-07-07 14:55:00,36.47,36.48,36.4,36.42,33600.0,26.8428,26.8501,26.7912,26.806,33600.0
2009-07-07 15:00:00,36.42,36.44,36.3,36.35,65100.0,26.806,26.8207,26.7176,26.7544,65100.0
2009-07-07 15:05:00,36.35,36.41,36.34,36.39,59300.0,26.7544,26.7986,26.7471,26.7839,59300.0
2009-07-07 15:10:00,36.39,36.44,36.32,36.43,65500.0,26.7839,26.8207,26.7324,26.8133,65500.0
2009-07-07 15:15:00,36.43,36.46,36.35,36.39,80800.0,26.8133,26.8354,26.7544,26.7839,80800.0
2009-07-07 15:20:00,36.4,36.41,36.16,36.18,167600.0,26.7912,26.7986,26.6146,26.6293,167600.0
2009-07-07 15:25:00,36.19,36.31,36.14,36.3,93800.0,26.6367,26.725,26.5999,26.7176,93800.0
2009-07-07 15:30:00,36.29,36.33,36.17,36.18,70900.0,26.7103,26.7397,26.622,26.6293,70900.0
2009-07-07 15:35:00,36.17,36.25,36.15,36.18,121100.0,26.622,26.6808,26.6072,26.6293,121100.0
2009-07-07 15:40:00,36.17,36.2,36.04,36.1,155700.0,26.622,26.644,26.5263,26.5704,155700.0
2009-07-07 15:45:00,36.09,36.1,36.0,36.02,168200.0,26.5631,26.5704,26.4968,26.5116,168200.0
2009-07-07 15:50:00,36.02,36.02,35.95,35.99,218000.0,26.5116,26.5116,26.46,26.4895,218000.0
2009-07-07 15:55:00,35.99,36.06,35.97,35.98,392400.0,26.4895,26.541,26.4748,26.4821,392400.0
2009-07-08 09:30:00,36.23,36.29,35.35,35.65,267600.0,26.6661,26.7103,26.0184,26.2392,267600.0
2009-07-08 09:35:00,35.67,35.86,35.5,35.5,157400.0,26.2539,26.3938,26.1288,26.1288,157400.0
2009-07-08 09:40:00,35.5,35.57,35.36,35.4,278000.0,26.1288,26.1803,26.0258,26.0552,278000.0
2009-07-08 09:45:00,35.4,35.56,35.39,35.5,189400.0,26.0552,26.173,26.0479,26.1288,189400.0
2009-07-08 09:50:00,35.5,35.62,35.3,35.44,207600.0,26.1288,26.2171,25.9816,26.0847,207600.0
2009-07-08 09:55:00,35.45,35.51,35.31,35.36,131800.0,26.092,26.1362,25.989,26.0258,131800.0
2009-07-08 10:00:00,35.36,35.5,35.35,35.43,150100.0,26.0258,26.1288,26.0184,26.0773,150100.0
2009-07-08 10:05:00,35.44,35.54,35.41,35.52,159000.0,26.0847,26.1583,26.0626,26.1435,159000.0
2009-07-08 10:10:00,35.53,35.68,35.52,35.58,277300.0,26.1509,26.2613,26.1435,26.1877,277300.0
2009-07-08 10:15:00,35.57,35.76,35.5,35.74,107800.0,26.1803,26.3202,26.1288,26.3055,107800.0
2009-07-08 10:20:00,35.74,35.82,35.66,35.72,85500.0,26.3055,26.3643,26.2466,26.2907,85500.0
2009-07-08 10:25:00,35.74,35.8,35.67,35.7,46300.0,26.3055,26.3496,26.2539,26.276,46300.0
2009-07-08 10:30:00,35.7,35.7,35.56,35.63,97900.0,26.276,26.276,26.173,26.2245,97900.0
2009-07-08 10:35:00,35.64,35.64,35.48,35.53,125500.0,26.2319,26.2319,26.1141,26.1509,125500.0
2009-07-08 10:40:00,35.53,35.7,35.5,35.7,114800.0,26.1509,26.276,26.1288,26.276,114800.0
2009-07-08 10:45:00,35.69,35.8,35.69,35.76,47700.0,26.2687,26.3496,26.2687,26.3202,47700.0
2009-07-08 10:50:00,35.76,35.85,35.68,35.75,70700.0,26.3202,26.3864,26.2613,26.3128,70700.0
2009-07-08 10:55:00,35.75,35.78,35.65,35.67,104300.0,26.3128,26.3349,26.2392,26.2539,104300.0
2009-07-08 11:00:00,35.67,35.74,35.53,35.6,97600.0,26.2539,26.3055,26.1509,26.2024,97600.0
2009-07-08 11:05:00,35.6,35.64,35.5,35.6,98700.0,26.2024,26.2319,26.1288,26.2024,98700.0
2009-07-08 11:10:00,35.61,35.72,35.58,35.71,67800.0,26.2098,26.2907,26.1877,26.2834,67800.0
2009-07-08 11:15:00,35.71,35.72,35.59,35.69,57700.0,26.2834,26.2907,26.1951,26.2687,57700.0
2009-07-08 11:20:00,35.69,35.69,35.54,35.6,79100.0,26.2687,26.2687,26.1583,26.2024,79100.0
2009-07-08 11:25:00,35.6,35.6,35.5,35.53,67100.0,26.2024,26.2024,26.1288,26.1509,67100.0
2009-07-08 11:30:00,35.53,35.6,35.51,35.57,38100.0,26.1509,26.2024,26.1362,26.1803,38100.0
2009-07-08 11:35:00,35.58,35.71,35.57,35.7,72000.0,26.1877,26.2834,26.1803,26.276,72000.0
2009-07-08 11:40:00,35.7,35.79,35.7,35.79,60100.0,26.276,26.3423,26.276,26.3423,60100.0
2009-07-08 11:45:00,35.79,35.79,35.74,35.77,32300.0,26.3423,26.3423,26.3055,26.3275,32300.0
2009-07-08 11:50:00,35.76,35.83,35.58,35.62,131900.0,26.3202,26.3717,26.1877,26.2171,131900.0
2009-07-08 11:55:00,35.63,35.65,35.57,35.63,133900.0,26.2245,26.2392,26.1803,26.2245,133900.0
2009-07-08 12:00:00,35.63,35.66,35.59,35.62,52400.0,26.2245,26.2466,26.1951,26.2171,52400.0
2009-07-08 12:05:00,35.62,35.71,35.6,35.65,50600.0,26.2171,26.2834,26.2024,26.2392,50600.0
2009-07-08 12:10:00,35.64,35.66,35.59,35.61,52500.0,26.2319,26.2466,26.1951,26.2098,52500.0
2009-07-08 12:15:00,35.6,35.63,35.39,35.42,63500.0,26.2024,26.2245,26.0479,26.0699,63500.0
2009-07-08 12:20:00,35.42,35.44,35.3,35.3,61200.0,26.0699,26.0847,25.9816,25.9816,61200.0
2009-07-08 12:25:00,35.3,35.36,35.26,35.28,55400.0,25.9816,26.0258,25.9522,25.9669,55400.0
2009-07-08 12:30:00,35.28,35.3,35.26,35.29,37500.0,25.9669,25.9816,25.9522,25.9743,37500.0
2009-07-08 12:35:00,35.29,35.36,35.17,35.22,50300.0,25.9743,26.0258,25.8859,25.9227,50300.0
2009-07-08 12:40:00,35.22,35.23,35.16,35.21,40900.0,25.9227,25.9301,25.8786,25.9154,40900.0
2009-07-08 12:45:00,35.22,35.33,35.22,35.32,32700.0,25.9227,26.0037,25.9227,25.9963,32700.0
2009-07-08 12:50:00,35.32,35.38,35.28,35.33,32800.0,25.9963,26.0405,25.9669,26.0037,32800.0
2009-07-08 12:55:00,35.33,35.33,35.25,35.25,29500.0,26.0037,26.0037,25.9448,25.9448,29500.0
2009-07-08 13:00:00,35.26,35.47,35.24,35.43,69700.0,25.9522,26.1067,25.9375,26.0773,69700.0
2009-07-08 13:05:00,35.44,35.71,35.44,35.64,118100.0,26.0847,26.2834,26.0847,26.2319,118100.0
2009-07-08 13:10:00,35.64,35.74,35.62,35.7,62100.0,26.2319,26.3055,26.2171,26.276,62100.0
2009-07-08 13:15:00,35.71,35.77,35.63,35.64,72500.0,26.2834,26.3275,26.2245,26.2319,72500.0
2009-07-08 13:20:00,35.63,35.65,35.52,35.55,41800.0,26.2245,26.2392,26.1435,26.1656,41800.0
2009-07-08 13:25:00,35.58,35.75,35.58,35.72,70100.0,26.1877,26.3128,26.1877,26.2907,70100.0
2009-07-08 13:30:00,35.71,35.8,35.71,35.74,76700.0,26.2834,26.3496,26.2834,26.3055,76700.0
2009-07-08 13:35:00,35.72,35.73,35.57,35.59,44000.0,26.2907,26.2981,26.1803,26.1951,44000.0
2009-07-08 13:40:00,35.58,35.73,35.55,35.71,38700.0,26.1877,26.2981,26.1656,26.2834,38700.0
2009-07-08 13:45:00,35.7,35.72,35.63,35.68,27700.0,26.276,26.2907,26.2245,26.2613,27700.0
2009-07-08 13:50:00,35.67,35.67,35.56,35.58,35200.0,26.2539,26.2539,26.173,26.1877,35200.0
2009-07-08 13:55:00,35.59,35.65,35.55,35.57,31700.0,26.1951,26.2392,26.1656,26.1803,31700.0
2009-07-08 14:00:00,35.56,35.59,35.5,35.52,58400.0,26.173,26.1951,26.1288,26.1435,58400.0
2009-07-08 14:05:00,35.51,35.52,35.31,35.44,80200.0,26.1362,26.1435,25.989,26.0847,80200.0
2009-07-08 14:10:00,35.44,35.45,35.31,35.41,49900.0,26.0847,26.092,25.989,26.0626,49900.0
2009-07-08 14:15:00,35.4,35.41,35.26,35.28,38400.0,26.0552,26.0626,25.9522,25.9669,38400.0
2009-07-08 14:20:00,35.28,35.4,35.27,35.29,53100.0,25.9669,26.0552,25.9595,25.9743,53100.0
2009-07-08 14:25:00,35.29,35.32,35.2,35.3,44400.0,25.9743,25.9963,25.908,25.9816,44400.0
2009-07-08 14:30:00,35.26,35.3,35.15,35.19,54100.0,25.9522,25.9816,25.8712,25.9007,54100.0
2009-07-08 14:35:00,35.19,35.34,35.19,35.33,68600.0,25.9007,26.0111,25.9007,26.0037,68600.0
2009-07-08 14:40:00,35.34,35.37,35.27,35.29,36700.0,26.0111,26.0331,25.9595,25.9743,36700.0
2009-07-08 14:45:00,35.28,35.28,35.22,35.27,37900.0,25.9669,25.9669,25.9227,25.9595,37900.0
2009-07-08 14:50:00,35.28,35.59,35.26,35.5,78100.0,25.9669,26.1951,25.9522,26.1288,78100.0
2009-07-08 14:55:00,35.51,35.58,35.47,35.56,69800.0,26.1362,26.1877,26.1067,26.173,69800.0
2009-07-08 15:00:00,35.56,35.64,35.48,35.55,62300.0,26.173,26.2319,26.1141,26.1656,62300.0
2009-07-08 15:05:00,35.58,35.71,35.55,35.58,51600.0,26.1877,26.2834,26.1656,26.1877,51600.0
2009-07-08 15:10:00,35.58,35.66,35.51,35.63,94000.0,26.1877,26.2466,26.1362,26.2245,94000.0
2009-07-08 15:15:00,35.63,35.71,35.54,35.65,144000.0,26.2245,26.2834,26.1583,26.2392,144000.0
2009-07-08 15:20:00,35.66,35.69,35.52,35.57,104200.0,26.2466,26.2687,26.1435,26.1803,104200.0
2009-07-08 15:25:00,35.57,35.58,35.41,35.51,74800.0,26.1803,26.1877,26.0626,26.1362,74800.0
2009-07-08 15:30:00,35.51,35.6,35.5,35.58,69100.0,26.1362,26.2024,26.1288,26.1877,69100.0
2009-07-08 15:35:00,35.58,35.72,35.57,35.66,116100.0,26.1877,26.2907,26.1803,26.2466,116100.0
2009-07-08 15:40:00,35.68,35.84,35.65,35.81,159000.0,26.2613,26.3791,26.2392,26.357,159000.0
2009-07-08 15:45:00,35.81,36.0,35.81,35.93,171000.0,26.357,26.4968,26.357,26.4453,171000.0
2009-07-08 15:50:00,35.92,35.93,35.81,35.86,145200.0,26.438,26.4453,26.357,26.3938,145200.0
2009-07-08 15:55:00,35.85,35.93,35.84,35.84,201200.0,26.3864,26.4453,26.3791,26.3791,201200.0
2009-07-09 09:30:00,36.34,36.34,35.96,36.19,110000.0,26.7471,26.7471,26.4674,26.6367,110000.0
2009-07-09 09:35:00,36.2,36.59,36.15,36.28,108100.0,26.644,26.9311,26.6072,26.7029,108100.0
2009-07-09 09:40:00,36.28,36.28,35.9,35.94,85000.0,26.7029,26.7029,26.4232,26.4527,85000.0
2009-07-09 09:45:00,35.95,35.97,35.7,35.71,81900.0,26.46,26.4748,26.276,26.2834,81900.0
2009-07-09 09:50:00,35.72,35.72,35.55,35.58,164300.0,26.2907,26.2907,26.1656,26.1877,164300.0
2009-07-09 09:55:00,35.58,36.39,35.57,35.71,701100.0,26.1877,26.7839,26.1803,26.2834,701100.0
2009-07-09 10:00:00,35.71,36.02,35.62,36.02,212200.0,26.2834,26.5116,26.2171,26.5116,212200.0
2009-07-09 10:05:00,36.02,36.26,35.95,36.24,167400.0,26.5116,26.6882,26.46,26.6735,167400.0
2009-07-09 10:10:00,36.23,36.27,36.15,36.21,74200.0,26.6661,26.6956,26.6072,26.6514,74200.0
2009-07-09 10:15:00,36.21,36.27,36.08,36.15,45800.0,26.6514,26.6956,26.5557,26.6072,45800.0
2009-07-09 10:20:00,36.12,36.16,35.9,35.94,67300.0,26.5852,26.6146,26.4232,26.4527,67300.0
2009-07-09 10:25:00,35.94,35.94,35.64,35.81,112000.0,26.4527,26.4527,26.2319,26.357,112000.0
2009-07-09 10:30:00,35.82,35.87,35.58,35.78,81800.0,26.3643,26.4012,26.1877,26.3349,81800.0
2009-07-09 10:35:00,35.77,36.02,35.77,35.8,67500.0,26.3275,26.5116,26.3275,26.3496,67500.0
2009-07-09 10:40:00,35.81,36.06,35.81,35.95,59600.0,26.357,26.541,26.357,26.46,59600.0
2009-07-09 10:45:00,35.94,36.01,35.73,35.8,70900.0,26.4527,26.5042,26.2981,26.3496,70900.0
2009-07-09 10:50:00,35.81,35.95,35.81,35.91,29200.0,26.357,26.46,26.357,26.4306,29200.0
2009-07-09 10:55:00,35.91,36.02,35.84,35.95,36100.0,26.4306,26.5116,26.3791,26.46,36100.0
2009-07-09 11:00:00,35.95,35.95,35.6,35.82,192100.0,26.46,26.46,26.2024,26.3643,192100.0
2009-07-09 11:05:00,35.82,35.85,35.68,35.75,31200.0,26.3643,26.3864,26.2613,26.3128,31200.0
2009-07-09 11:10:00,35.75,35.83,35.72,35.74,30400.0,26.3128,26.3717,26.2907,26.3055,30400.0
2009-07-09 11:15:00,35.73,35.75,35.61,35.71,49900.0,26.2981,26.3128,26.2098,26.2834,49900.0
2009-07-09 11:20:00,35.72,35.83,35.69,35.8,64900.0,26.2907,26.3717,26.2687,26.3496,64900.0
2009-07-09 11:25:00,35.8,35.83,35.73,35.74,21800.0,26.3496,26.3717,26.2981,26.3055,21800.0
2009-07-09 11:30:00,35.74,35.87,35.73,35.87,52000.0,26.3055,26.4012,26.2981,26.4012,52000.0
2009-07-09 11:35:00,35.88,36.0,35.87,35.95,35400.0,26.4085,26.4968,26.4012,26.46,35400.0
2009-07-09 11:40:00,35.96,36.07,35.95,36.06,34600.0,26.4674,26.5484,26.46,26.541,34600.0
2009-07-09 11:45:00,36.06,36.21,36.06,36.08,56100.0,26.541,26.6514,26.541,26.5557,56100.0
2009-07-09 11:50:00,36.07,36.11,36.03,36.09,20300.0,26.5484,26.5778,26.5189,26.5631,20300.0
2009-07-09 11:55:00,36.1,36.1,35.86,35.87,29600.0,26.5704,26.5704,26.3938,26.4012,29600.0
2009-07-09 12:00:00,35.86,35.87,35.78,35.87,68300.0,26.3938,26.4012,26.3349,26.4012,68300.0
2009-07-09 12:05:00,35.85,36.07,35.85,36.06,47500.0,26.3864,26.5484,26.3864,26.541,47500.0
2009-07-09 12:10:00,36.06,36.13,36.04,36.13,44200.0,26.541,26.5925,26.5263,26.5925,44200.0
2009-07-09 12:15:00,36.12,36.21,36.1,36.19,44400.0,26.5852,26.6514,26.5704,26.6367,44400.0
2009-07-09 12:20:00,36.19,36.27,36.19,36.22,38400.0,26.6367,26.6956,26.6367,26.6588,38400.0
2009-07-09 12:25:00,36.22,36.22,36.14,36.17,21200.0,26.6588,26.6588,26.5999,26.622,21200.0
2009-07-09 12:30:00,36.16,36.17,36.09,36.09,12600.0,26.6146,26.622,26.5631,26.5631,12600.0
2009-07-09 12:35:00,36.09,36.2,36.03,36.18,25300.0,26.5631,26.644,26.5189,26.6293,25300.0
2009-07-09 12:40:00,36.17,36.21,36.13,36.14,21500.0,26.622,26.6514,26.5925,26.5999,21500.0
2009-07-09 12:45:00,36.14,36.16,36.03,36.03,34900.0,26.5999,26.6146,26.5189,26.5189,34900.0
2009-07-09 12:50:00,36.05,36.18,35.99,36.13,46200.0,26.5336,26.6293,26.4895,26.5925,46200.0
2009-07-09 12:55:00,36.14,36.2,36.07,36.13,34800.0,26.5999,26.644,26.5484,26.5925,34800.0
2009-07-09 13:00:00,36.14,36.14,35.87,35.89,69200.0,26.5999,26.5999,26.4012,26.4159,69200.0
2009-07-09 13:05:00,35.9,36.04,35.9,36.0,39800.0,26.4232,26.5263,26.4232,26.4968,39800.0
2009-07-09 13:10:00,36.0,36.18,36.0,36.12,46800.0,26.4968,26.6293,26.4968,26.5852,46800.0
2009-07-09 13:15:00,36.13,36.14,35.99,35.99,35300.0,26.5925,26.5999,26.4895,26.4895,35300.0
2009-07-09 13:20:00,35.99,36.04,35.88,35.95,30900.0,26.4895,26.5263,26.4085,26.46,30900.0
2009-07-09 13:25:00,35.95,36.02,35.94,36.01,58400.0,26.46,26.5116,26.4527,26.5042,58400.0
2009-07-09 13:30:00,36.04,36.09,35.97,36.0,47600.0,26.5263,26.5631,26.4748,26.4968,47600.0
2009-07-09 13:35:00,36.02,36.02,35.93,35.96,27900.0,26.5116,26.5116,26.4453,26.4674,27900.0
2009-07-09 13:40:00,35.97,36.12,35.96,36.12,56500.0,26.4748,26.5852,26.4674,26.5852,56500.0
2009-07-09 13:45:00,36.12,36.12,36.01,36.08,32300.0,26.5852,26.5852,26.5042,26.5557,32300.0
2009-07-09 13:50:00,36.08,36.11,36.05,36.06,24200.0,26.5557,26.5778,26.5336,26.541,24200.0
2009-07-09 13:55:00,36.07,36.15,36.02,36.14,25000.0,26.5484,26.6072,26.5116,26.5999,25000.0
2009-07-09 14:00:00,36.14,36.15,36.06,36.07,34600.0,26.5999,26.6072,26.541,26.5484,34600.0
2009-07-09 14:05:00,36.07,36.1,36.0,36.02,34400.0,26.5484,26.5704,26.4968,26.5116,34400.0
2009-07-09 14:10:00,36.03,36.11,35.98,36.06,43100.0,26.5189,26.5778,26.4821,26.541,43100.0
2009-07-09 14:15:00,36.06,36.08,36.01,36.03,47300.0,26.541,26.5557,26.5042,26.5189,47300.0
2009-07-09 14:20:00,36.04,36.04,35.98,35.99,33500.0,26.5263,26.5263,26.4821,26.4895,33500.0
2009-07-09 14:25:00,36.0,36.03,35.96,35.99,66400.0,26.4968,26.5189,26.4674,26.4895,66400.0
2009-07-09 14:30:00,36.0,36.04,35.96,35.99,79000.0,26.4968,26.5263,26.4674,26.4895,79000.0
2009-07-09 14:35:00,36.0,36.03,35.98,35.99,47100.0,26.4968,26.5189,26.4821,26.4895,47100.0
2009-07-09 14:40:00,35.99,36.01,35.94,35.94,62000.0,26.4895,26.5042,26.4527,26.4527,62000.0
2009-07-09 14:45:00,35.93,36.0,35.93,35.98,31300.0,26.4453,26.4968,26.4453,26.4821,31300.0
2009-07-09 14:50:00,35.97,36.01,35.97,36.01,28800.0,26.4748,26.5042,26.4748,26.5042,28800.0
2009-07-09 14:55:00,36.01,36.01,35.81,35.83,44300.0,26.5042,26.5042,26.357,26.3717,44300.0
2009-07-09 15:00:00,35.82,35.87,35.72,35.82,53900.0,26.3643,26.4012,26.2907,26.3643,53900.0
2009-07-09 15:05:00,35.81,35.82,35.69,35.73,51600.0,26.357,26.3643,26.2687,26.2981,51600.0
2009-07-09 15:10:00,35.72,35.78,35.72,35.77,25000.0,26.2907,26.3349,26.2907,26.3275,25000.0
2009-07-09 15:15:00,35.77,35.88,35.75,35.86,34100.0,26.3275,26.4085,26.3128,26.3938,34100.0
2009-07-09 15:20:00,35.86,35.86,35.75,35.77,39000.0,26.3938,26.3938,26.3128,26.3275,39000.0
2009-07-09 15:25:00,35.76,35.76,35.65,35.69,80800.0,26.3202,26.3202,26.2392,26.2687,80800.0
2009-07-09 15:30:00,35.69,35.75,35.6,35.67,64600.0,26.2687,26.3128,26.2024,26.2539,64600.0
2009-07-09 15:35:00,35.67,35.68,35.58,35.61,66700.0,26.2539,26.2613,26.1877,26.2098,66700.0
2009-07-09 15:40:00,35.61,35.74,35.6,35.66,61400.0,26.2098,26.3055,26.2024,26.2466,61400.0
2009-07-09 15:45:00,35.65,35.79,35.63,35.77,105600.0,26.2392,26.3423,26.2245,26.3275,105600.0
2009-07-09 15:50:00,35.77,35.78,35.67,35.7,127700.0,26.3275,26.3349,26.2539,26.276,127700.0
2009-07-09 15:55:00,35.7,35.71,35.58,35.63,231000.0,26.276,26.2834,26.1877,26.2245,231000.0
2009-07-10 09:30:00,35.31,35.61,35.26,35.38,75400.0,25.989,26.2098,25.9522,26.0405,75400.0
2009-07-10 09:35:00,35.39,35.81,35.28,35.46,70900.0,26.0479,26.357,25.9669,26.0994,70900.0
2009-07-10 09:40:00,35.48,35.66,35.34,35.34,38300.0,26.1141,26.2466,26.0111,26.0111,38300.0
2009-07-10 09:45:00,35.35,35.63,35.35,35.57,38800.0,26.0184,26.2245,26.0184,26.1803,38800.0
2009-07-10 09:50:00,35.61,35.93,35.59,35.79,91200.0,26.2098,26.4453,26.1951,26.3423,91200.0
2009-07-10 09:55:00,35.8,35.82,35.41,35.48,104700.0,26.3496,26.3643,26.0626,26.1141,104700.0
2009-07-10 10:00:00,35.5,35.54,35.25,35.34,142000.0,26.1288,26.1583,25.9448,26.0111,142000.0
2009-07-10 10:05:00,35.35,35.56,35.25,35.48,71000.0,26.0184,26.173,25.9448,26.1141,71000.0
2009-07-10 10:10:00,35.48,35.75,35.48,35.68,106400.0,26.1141,26.3128,26.1141,26.2613,106400.0
2009-07-10 10:15:00,35.67,35.73,35.49,35.49,34900.0,26.2539,26.2981,26.1215,26.1215,34900.0
2009-07-10 10:20:00,35.5,35.52,35.35,35.48,25700.0,26.1288,26.1435,26.0184,26.1141,25700.0
2009-07-10 10:25:00,35.44,35.54,35.38,35.52,60100.0,26.0847,26.1583,26.0405,26.1435,60100.0
2009-07-10 10:30:00,35.54,35.55,35.31,35.38,26800.0,26.1583,26.1656,25.989,26.0405,26800.0
2009-07-10 10:35:00,35.4,35.4,35.32,35.36,19900.0,26.0552,26.0552,25.9963,26.0258,19900.0
2009-07-10 10:40:00,35.35,35.4,35.22,35.25,46400.0,26.0184,26.0552,25.9227,25.9448,46400.0
2009-07-10 10:45:00,35.25,35.49,35.24,35.42,31900.0,25.9448,26.1215,25.9375,26.0699,31900.0
2009-07-10 10:50:00,35.42,35.46,35.33,35.41,37700.0,26.0699,26.0994,26.0037,26.0626,37700.0
2009-07-10 10:55:00,35.42,35.42,35.33,35.33,17600.0,26.0699,26.0699,26.0037,26.0037,17600.0
2009-07-10 11:00:00,35.32,35.32,35.17,35.2,31600.0,25.9963,25.9963,25.8859,25.908,31600.0
2009-07-10 11:05:00,35.18,35.25,35.08,35.18,60900.0,25.8933,25.9448,25.8197,25.8933,60900.0
2009-07-10 11:10:00,35.18,35.18,35.06,35.16,48700.0,25.8933,25.8933,25.805,25.8786,48700.0
2009-07-10 11:15:00,35.16,35.17,35.0,35.01,66800.0,25.8786,25.8859,25.7608,25.7682,66800.0
2009-07-10 11:20:00,35.03,35.08,34.92,35.01,65100.0,25.7829,25.8197,25.7019,25.7682,65100.0
2009-07-10 11:25:00,35.0,35.0,34.91,34.96,62300.0,25.7608,25.7608,25.6946,25.7314,62300.0
2009-07-10 11:30:00,34.95,35.17,34.9,35.17,58100.0,25.724,25.8859,25.6872,25.8859,58100.0
2009-07-10 11:35:00,35.17,35.23,35.1,35.17,106100.0,25.8859,25.9301,25.8344,25.8859,106100.0
2009-07-10 11:40:00,35.18,35.22,35.13,35.14,68000.0,25.8933,25.9227,25.8565,25.8639,68000.0
2009-07-10 11:45:00,35.14,35.31,35.13,35.28,165900.0,25.8639,25.989,25.8565,25.9669,165900.0
2009-07-10 11:50:00,35.29,35.43,35.29,35.33,98900.0,25.9743,26.0773,25.9743,26.0037,98900.0
2009-07-10 11:55:00,35.33,35.38,35.27,35.33,59600.0,26.0037,26.0405,25.9595,26.0037,59600.0
2009-07-10 12:00:00,35.33,35.41,35.25,35.38,41200.0,26.0037,26.0626,25.9448,26.0405,41200.0
2009-07-10 12:05:00,35.39,35.53,35.35,35.43,68700.0,26.0479,26.1509,26.0184,26.0773,68700.0
2009-07-10 12:10:00,35.43,35.46,35.37,35.41,63700.0,26.0773,26.0994,26.0331,26.0626,63700.0
2009-07-10 12:15:00,35.41,35.49,35.4,35.49,15800.0,26.0626,26.1215,26.0552,26.1215,15800.0
2009-07-10 12:20:00,35.48,35.49,35.38,35.41,44000.0,26.1141,26.1215,26.0405,26.0626,44000.0
2009-07-10 12:25:00,35.41,35.44,35.39,35.41,17700.0,26.0626,26.0847,26.0479,26.0626,17700.0
2009-07-10 12:30:00,35.4,35.42,35.39,35.42,18200.0,26.0552,26.0699,26.0479,26.0699,18200.0
2009-07-10 12:35:00,35.42,35.55,35.39,35.55,27600.0,26.0699,26.1656,26.0479,26.1656,27600.0
2009-07-10 12:40:00,35.55,35.64,35.54,35.62,39800.0,26.1656,26.2319,26.1583,26.2171,39800.0
2009-07-10 12:45:00,35.64,35.65,35.55,35.56,30500.0,26.2319,26.2392,26.1656,26.173,30500.0
2009-07-10 12:50:00,35.57,35.57,35.47,35.47,16800.0,26.1803,26.1803,26.1067,26.1067,16800.0
2009-07-10 12:55:00,35.47,35.5,35.43,35.47,19800.0,26.1067,26.1288,26.0773,26.1067,19800.0
2009-07-10 13:00:00,35.47,35.58,35.47,35.57,19800.0,26.1067,26.1877,26.1067,26.1803,19800.0
2009-07-10 13:05:00,35.56,35.59,35.52,35.52,17200.0,26.173,26.1951,26.1435,26.1435,17200.0
2009-07-10 13:10:00,35.54,35.57,35.51,35.56,9600.0,26.1583,26.1803,26.1362,26.173,9600.0
2009-07-10 13:15:00,35.57,35.64,35.53,35.63,19100.0,26.1803,26.2319,26.1509,26.2245,19100.0
2009-07-10 13:20:00,35.65,35.65,35.56,35.56,16400.0,26.2392,26.2392,26.173,26.173,16400.0
2009-07-10 13:25:00,35.58,35.61,35.54,35.59,51800.0,26.1877,26.2098,26.1583,26.1951,51800.0
2009-07-10 13:30:00,35.6,35.64,35.51,35.52,38400.0,26.2024,26.2319,26.1362,26.1435,38400.0
2009-07-10 13:35:00,35.52,35.53,35.47,35.49,57300.0,26.1435,26.1509,26.1067,26.1215,57300.0
2009-07-10 13:40:00,35.49,35.52,35.44,35.5,86800.0,26.1215,26.1435,26.0847,26.1288,86800.0
2009-07-10 13:45:00,35.49,35.5,35.46,35.47,30600.0,26.1215,26.1288,26.0994,26.1067,30600.0
2009-07-10 13:50:00,35.45,35.46,35.37,35.4,97200.0,26.092,26.0994,26.0331,26.0552,97200.0
2009-07-10 13:55:00,35.41,35.47,35.39,35.43,21400.0,26.0626,26.1067,26.0479,26.0773,21400.0
2009-07-10 14:00:00,35.44,35.44,35.27,35.33,67900.0,26.0847,26.0847,25.9595,26.0037,67900.0
2009-07-10 14:05:00,35.33,35.35,35.29,35.32,60200.0,26.0037,26.0184,25.9743,25.9963,60200.0
2009-07-10 14:10:00,35.31,35.32,35.19,35.32,54900.0,25.989,25.9963,25.9007,25.9963,54900.0
2009-07-10 14:15:00,35.32,35.37,35.23,35.37,28800.0,25.9963,26.0331,25.9301,26.0331,28800.0
2009-07-10 14:20:00,35.37,35.37,35.21,35.22,42400.0,26.0331,26.0331,25.9154,25.9227,42400.0
2009-07-10 14:25:00,35.23,35.26,35.18,35.2,111600.0,25.9301,25.9522,25.8933,25.908,111600.0
2009-07-10 14:30:00,35.21,35.32,35.2,35.26,111200.0,25.9154,25.9963,25.908,25.9522,111200.0
2009-07-10 14:35:00,35.26,35.32,35.25,35.29,35500.0,25.9522,25.9963,25.9448,25.9743,35500.0
2009-07-10 14:40:00,35.29,35.37,35.26,35.35,58000.0,25.9743,26.0331,25.9522,26.0184,58000.0
2009-07-10 14:45:00,35.34,35.41,35.3,35.41,63100.0,26.0111,26.0626,25.9816,26.0626,63100.0
2009-07-10 14:50:00,35.41,35.44,35.29,35.31,40000.0,26.0626,26.0847,25.9743,25.989,40000.0
2009-07-10 14:55:00,35.31,35.37,35.28,35.3,26900.0,25.989,26.0331,25.9669,25.9816,26900.0
2009-07-10 15:00:00,35.29,35.37,35.27,35.32,41600.0,25.9743,26.0331,25.9595,25.9963,41600.0
2009-07-10 15:05:00,35.32,35.38,35.25,35.25,31600.0,25.9963,26.0405,25.9448,25.9448,31600.0
2009-07-10 15:10:00,35.25,35.36,35.24,35.32,29800.0,25.9448,26.0258,25.9375,25.9963,29800.0
2009-07-10 15:15:00,35.34,35.46,35.34,35.38,68300.0,26.0111,26.0994,26.0111,26.0405,68300.0
2009-07-10 15:20:00,35.38,35.39,35.19,35.23,84900.0,26.0405,26.0479,25.9007,25.9301,84900.0
2009-07-10 15:25:00,35.23,35.29,35.18,35.21,60100.0,25.9301,25.9743,25.8933,25.9154,60100.0
2009-07-10 15:30:00,35.21,35.27,35.19,35.24,60800.0,25.9154,25.9595,25.9007,25.9375,60800.0
2009-07-10 15:35:00,35.24,35.31,35.19,35.3,62300.0,25.9375,25.989,25.9007,25.9816,62300.0
2009-07-10 15:40:00,35.3,35.36,35.2,35.26,134000.0,25.9816,26.0258,25.908,25.9522,134000.0
2009-07-10 15:45:00,35.27,35.44,35.27,35.4,122000.0,25.9595,26.0847,25.9595,26.0552,122000.0
2009-07-10 15:50:00,35.41,35.42,35.31,35.33,112400.0,26.0626,26.0699,25.989,26.0037,112400.0
2009-07-10 15:55:00,35.34,35.35,35.25,35.26,173600.0,26.0111,26.0184,25.9448,25.9522,173600.0
2009-07-13 09:30:00,35.37,35.69,35.37,35.49,54300.0,26.0331,26.2687,26.0331,26.1215,54300.0
2009-07-13 09:35:00,35.47,35.53,35.28,35.45,94300.0,26.1067,26.1509,25.9669,26.092,94300.0
2009-07-13 09:40:00,35.46,35.46,35.03,35.25,120600.0,26.0994,26.0994,25.7829,25.9448,120600.0
2009-07-13 09:45:00,35.26,35.32,35.1,35.28,45900.0,25.9522,25.9963,25.8344,25.9669,45900.0
2009-07-13 09:50:00,35.29,35.31,35.01,35.06,78200.0,25.9743,25.989,25.7682,25.805,78200.0
2009-07-13 09:55:00,35.05,35.13,34.99,35.07,58700.0,25.7976,25.8565,25.7534,25.8123,58700.0
2009-07-13 10:00:00,35.08,35.09,34.99,34.99,94800.0,25.8197,25.8271,25.7534,25.7534,94800.0
2009-07-13 10:05:00,34.99,35.08,34.96,35.03,82500.0,25.7534,25.8197,25.7314,25.7829,82500.0
2009-07-13 10:10:00,35.03,35.21,35.03,35.21,26800.0,25.7829,25.9154,25.7829,25.9154,26800.0
2009-07-13 10:15:00,35.21,35.46,35.21,35.41,94100.0,25.9154,26.0994,25.9154,26.0626,94100.0
2009-07-13 10:20:00,35.41,35.49,35.32,35.41,73100.0,26.0626,26.1215,25.9963,26.0626,73100.0
2009-07-13 10:25:00,35.43,35.68,35.42,35.65,94300.0,26.0773,26.2613,26.0699,26.2392,94300.0
2009-07-13 10:30:00,35.65,35.93,35.65,35.93,115400.0,26.2392,26.4453,26.2392,26.4453,115400.0
2009-07-13 10:35:00,35.92,35.96,35.81,35.91,102300.0,26.438,26.4674,26.357,26.4306,102300.0
2009-07-13 10:40:00,35.92,35.99,35.88,35.89,109000.0,26.438,26.4895,26.4085,26.4159,109000.0
2009-07-13 10:45:00,35.91,35.95,35.74,35.8,75000.0,26.4306,26.46,26.3055,26.3496,75000.0
2009-07-13 10:50:00,35.81,35.87,35.72,35.85,33100.0,26.357,26.4012,26.2907,26.3864,33100.0
2009-07-13 10:55:00,35.84,36.14,35.84,36.09,103700.0,26.3791,26.5999,26.3791,26.5631,103700.0
2009-07-13 11:00:00,36.1,36.18,36.0,36.02,37000.0,26.5704,26.6293,26.4968,26.5116,37000.0
2009-07-13 11:05:00,36.0,36.08,35.92,35.98,59600.0,26.4968,26.5557,26.438,26.4821,59600.0
2009-07-13 11:10:00,35.99,36.14,35.99,36.03,33700.0,26.4895,26.5999,26.4895,26.5189,33700.0
2009-07-13 11:15:00,36.05,36.09,35.91,36.08,38700.0,26.5336,26.5631,26.4306,26.5557,38700.0
2009-07-13 11:20:00,36.08,36.18,36.04,36.12,25000.0,26.5557,26.6293,26.5263,26.5852,25000.0
2009-07-13 11:25:00,36.12,36.18,35.99,36.15,31800.0,26.5852,26.6293,26.4895,26.6072,31800.0
2009-07-13 11:30:00,36.17,36.48,36.15,36.45,66600.0,26.622,26.8501,26.6072,26.828,66600.0
2009-07-13 11:35:00,36.43,36.58,36.41,36.41,70300.0,26.8133,26.9237,26.7986,26.7986,70300.0
2009-07-13 11:40:00,36.41,36.45,36.36,36.41,33900.0,26.7986,26.828,26.7618,26.7986,33900.0
2009-07-13 11:45:00,36.41,36.56,36.41,36.51,36900.0,26.7986,26.909,26.7986,26.8722,36900.0
2009-07-13 11:50:00,36.51,36.51,36.41,36.44,25400.0,26.8722,26.8722,26.7986,26.8207,25400.0
2009-07-13 11:55:00,36.44,36.49,36.43,36.43,21400.0,26.8207,26.8575,26.8133,26.8133,21400.0
2009-07-13 12:00:00,36.43,36.55,36.38,36.38,25400.0,26.8133,26.9016,26.7765,26.7765,25400.0
2009-07-13 12:05:00,36.39,36.4,36.35,36.39,35900.0,26.7839,26.7912,26.7544,26.7839,35900.0
2009-07-13 12:10:00,36.39,36.42,36.39,36.41,16000.0,26.7839,26.806,26.7839,26.7986,16000.0
2009-07-13 12:15:00,36.4,36.43,36.36,36.41,19800.0,26.7912,26.8133,26.7618,26.7986,19800.0
2009-07-13 12:20:00,36.38,36.42,36.26,36.31,19700.0,26.7765,26.806,26.6882,26.725,19700.0
2009-07-13 12:25:00,36.3,36.41,36.24,36.41,24600.0,26.7176,26.7986,26.6735,26.7986,24600.0
2009-07-13 12:30:00,36.41,36.44,36.28,36.29,11200.0,26.7986,26.8207,26.7029,26.7103,11200.0
2009-07-13 12:35:00,36.28,36.28,36.23,36.26,25600.0,26.7029,26.7029,26.6661,26.6882,25600.0
2009-07-13 12:40:00,36.26,36.32,36.26,36.32,9500.0,26.6882,26.7324,26.6882,26.7324,9500.0
2009-07-13 12:45:00,36.32,36.39,36.23,36.31,26700.0,26.7324,26.7839,26.6661,26.725,26700.0
2009-07-13 12:50:00,36.32,36.32,36.26,36.29,10400.0,26.7324,26.7324,26.6882,26.7103,10400.0
2009-07-13 12:55:00,36.28,36.32,36.26,36.29,10100.0,26.7029,26.7324,26.6882,26.7103,10100.0
2009-07-13 13:00:00,36.29,36.36,36.29,36.31,20700.0,26.7103,26.7618,26.7103,26.725,20700.0
2009-07-13 13:05:00,36.3,36.35,36.26,36.35,14600.0,26.7176,26.7544,26.6882,26.7544,14600.0
2009-07-13 13:10:00,36.33,36.39,36.24,36.38,17400.0,26.7397,26.7839,26.6735,26.7765,17400.0
2009-07-13 13:15:00,36.38,36.48,36.35,36.47,22100.0,26.7765,26.8501,26.7544,26.8428,22100.0
2009-07-13 13:20:00,36.47,36.54,36.45,36.49,24300.0,26.8428,26.8943,26.828,26.8575,24300.0
2009-07-13 13:25:00,36.47,36.48,36.39,36.4,14100.0,26.8428,26.8501,26.7839,26.7912,14100.0
2009-07-13 13:30:00,36.42,36.43,36.31,36.33,19600.0,26.806,26.8133,26.725,26.7397,19600.0
2009-07-13 13:35:00,36.33,36.38,36.31,36.31,18200.0,26.7397,26.7765,26.725,26.725,18200.0
2009-07-13 13:40:00,36.32,36.33,36.27,36.27,10900.0,26.7324,26.7397,26.6956,26.6956,10900.0
2009-07-13 13:45:00,36.28,36.35,36.22,36.25,30600.0,26.7029,26.7544,26.6588,26.6808,30600.0
2009-07-13 13:50:00,36.23,36.25,36.18,36.22,46600.0,26.6661,26.6808,26.6293,26.6588,46600.0
2009-07-13 13:55:00,36.22,36.28,36.17,36.21,18500.0,26.6588,26.7029,26.622,26.6514,18500.0
2009-07-13 14:00:00,36.23,36.29,36.19,36.26,21400.0,26.6661,26.7103,26.6367,26.6882,21400.0
2009-07-13 14:05:00,36.27,36.3,36.16,36.16,35400.0,26.6956,26.7176,26.6146,26.6146,35400.0
2009-07-13 14:10:00,36.15,36.26,36.15,36.26,26700.0,26.6072,26.6882,26.6072,26.6882,26700.0
2009-07-13 14:15:00,36.24,36.27,36.17,36.23,45800.0,26.6735,26.6956,26.622,26.6661,45800.0
2009-07-13 14:20:00,36.23,36.28,36.2,36.25,65800.0,26.6661,26.7029,26.644,26.6808,65800.0
2009-07-13 14:25:00,36.25,36.26,36.15,36.19,40500.0,26.6808,26.6882,26.6072,26.6367,40500.0
2009-07-13 14:30:00,36.19,36.28,36.18,36.23,30900.0,26.6367,26.7029,26.6293,26.6661,30900.0
2009-07-13 14:35:00,36.25,36.27,36.15,36.16,41900.0,26.6808,26.6956,26.6072,26.6146,41900.0
2009-07-13 14:40:00,36.16,36.18,36.06,36.12,70900.0,26.6146,26.6293,26.541,26.5852,70900.0
2009-07-13 14:45:00,36.11,36.14,36.09,36.13,33100.0,26.5778,26.5999,26.5631,26.5925,33100.0
2009-07-13 14:50:00,36.14,36.14,36.09,36.12,60800.0,26.5999,26.5999,26.5631,26.5852,60800.0
2009-07-13 14:55:00,36.11,36.22,36.1,36.2,41100.0,26.5778,26.6588,26.5704,26.644,41100.0
2009-07-13 15:00:00,36.21,36.26,36.17,36.19,166400.0,26.6514,26.6882,26.622,26.6367,166400.0
2009-07-13 15:05:00,36.2,36.3,36.19,36.3,54000.0,26.644,26.7176,26.6367,26.7176,54000.0
2009-07-13 15:10:00,36.31,36.39,36.29,36.34,54500.0,26.725,26.7839,26.7103,26.7471,54500.0
2009-07-13 15:15:00,36.34,36.37,36.27,36.35,78900.0,26.7471,26.7692,26.6956,26.7544,78900.0
2009-07-13 15:20:00,36.36,36.38,36.32,36.36,47200.0,26.7618,26.7765,26.7324,26.7618,47200.0
2009-07-13 15:25:00,36.36,36.39,36.3,36.31,65200.0,26.7618,26.7839,26.7176,26.725,65200.0
2009-07-13 15:30:00,36.31,36.44,36.26,36.44,57700.0,26.725,26.8207,26.6882,26.8207,57700.0
2009-07-13 15:35:00,36.42,36.46,36.35,36.45,61500.0,26.806,26.8354,26.7544,26.828,61500.0
2009-07-13 15:40:00,36.45,36.59,36.45,36.57,94200.0,26.828,26.9311,26.828,26.9164,94200.0
2009-07-13 15:45:00,36.58,36.6,36.46,36.5,81900.0,26.9237,26.9384,26.8354,26.8648,81900.0
2009-07-13 15:50:00,36.49,36.62,36.48,36.6,119600.0,26.8575,26.9532,26.8501,26.9384,119600.0
2009-07-13 15:55:00,36.6,36.61,36.56,36.6,190200.0,26.9384,26.9458,26.909,26.9384,190200.0
2009-07-14 09:30:00,36.74,36.74,36.41,36.63,84800.0,27.0415,27.0415,26.7986,26.9605,84800.0
2009-07-14 09:35:00,36.63,36.92,36.21,36.53,125900.0,26.9605,27.174,26.6514,26.8869,125900.0
2009-07-14 09:40:00,36.53,36.65,36.11,36.11,84300.0,26.8869,26.9752,26.5778,26.5778,84300.0
2009-07-14 09:45:00,36.13,36.25,36.11,36.18,60500.0,26.5925,26.6808,26.5778,26.6293,60500.0
2009-07-14 09:50:00,36.18,36.42,36.14,36.2,68000.0,26.6293,26.806,26.5999,26.644,68000.0
2009-07-14 09:55:00,36.2,36.2,35.96,36.03,116400.0,26.644,26.644,26.4674,26.5189,116400.0
2009-07-14 10:00:00,36.01,36.2,36.01,36.11,51200.0,26.5042,26.644,26.5042,26.5778,51200.0
2009-07-14 10:05:00,36.13,36.29,36.05,36.23,52900.0,26.5925,26.7103,26.5336,26.6661,52900.0
2009-07-14 10:10:00,36.23,36.26,35.98,35.99,62900.0,26.6661,26.6882,26.4821,26.4895,62900.0
2009-07-14 10:15:00,36.0,36.13,35.94,36.13,61100.0,26.4968,26.5925,26.4527,26.5925,61100.0
2009-07-14 10:20:00,36.12,36.12,35.83,36.05,60800.0,26.5852,26.5852,26.3717,26.5336,60800.0
2009-07-14 10:25:00,36.05,36.14,36.01,36.11,44300.0,26.5336,26.5999,26.5042,26.5778,44300.0
2009-07-14 10:30:00,36.11,36.12,35.88,35.88,53500.0,26.5778,26.5852,26.4085,26.4085,53500.0
2009-07-14 10:35:00,35.88,35.96,35.81,35.89,41700.0,26.4085,26.4674,26.357,26.4159,41700.0
2009-07-14 10:40:00,35.87,35.94,35.78,35.8,35200.0,26.4012,26.4527,26.3349,26.3496,35200.0
2009-07-14 10:45:00,35.79,35.92,35.79,35.91,33900.0,26.3423,26.438,26.3423,26.4306,33900.0
2009-07-14 10:50:00,35.92,36.0,35.89,35.92,27000.0,26.438,26.4968,26.4159,26.438,27000.0
2009-07-14 10:55:00,35.92,36.06,35.9,36.01,29200.0,26.438,26.541,26.4232,26.5042,29200.0
2009-07-14 11:00:00,36.01,36.03,35.93,36.03,37500.0,26.5042,26.5189,26.4453,26.5189,37500.0
2009-07-14 11:05:00,36.04,36.25,36.04,36.25,128300.0,26.5263,26.6808,26.5263,26.6808,128300.0
2009-07-14 11:10:00,36.24,36.31,36.23,36.29,55000.0,26.6735,26.725,26.6661,26.7103,55000.0
2009-07-14 11:15:00,36.29,36.4,36.28,36.35,41400.0,26.7103,26.7912,26.7029,26.7544,41400.0
2009-07-14 11:20:00,36.35,36.42,36.35,36.42,25400.0,26.7544,26.806,26.7544,26.806,25400.0
2009-07-14 11:25:00,36.42,36.56,36.39,36.54,48300.0,26.806,26.909,26.7839,26.8943,48300.0
2009-07-14 11:30:00,36.55,36.68,36.52,36.68,48900.0,26.9016,26.9973,26.8796,26.9973,48900.0
2009-07-14 11:35:00,36.67,36.73,36.6,36.65,39200.0,26.99,27.0341,26.9384,26.9752,39200.0
2009-07-14 11:40:00,36.66,36.69,36.65,36.66,22300.0,26.9826,27.0047,26.9752,26.9826,22300.0
2009-07-14 11:45:00,36.67,36.79,36.66,36.78,33300.0,26.99,27.0783,26.9826,27.0709,33300.0
2009-07-14 11:50:00,36.78,36.85,36.77,36.83,36400.0,27.0709,27.1225,27.0636,27.1077,36400.0
2009-07-14 11:55:00,36.85,36.86,36.68,36.72,34200.0,27.1225,27.1298,26.9973,27.0268,34200.0
2009-07-14 12:00:00,36.73,36.74,36.63,36.66,19300.0,27.0341,27.0415,26.9605,26.9826,19300.0
2009-07-14 12:05:00,36.66,36.75,36.64,36.67,21800.0,26.9826,27.0489,26.9679,26.99,21800.0
2009-07-14 12:10:00,36.66,36.66,36.56,36.6,14600.0,26.9826,26.9826,26.909,26.9384,14600.0
2009-07-14 12:15:00,36.6,36.6,36.5,36.51,20200.0,26.9384,26.9384,26.8648,26.8722,20200.0
2009-07-14 12:20:00,36.5,36.53,36.37,36.42,38600.0,26.8648,26.8869,26.7692,26.806,38600.0
2009-07-14 12:25:00,36.42,36.43,36.37,36.4,20500.0,26.806,26.8133,26.7692,26.7912,20500.0
2009-07-14 12:30:00,36.42,36.46,36.35,36.35,15700.0,26.806,26.8354,26.7544,26.7544,15700.0
2009-07-14 12:35:00,36.36,36.45,36.36,36.43,17700.0,26.7618,26.828,26.7618,26.8133,17700.0
2009-07-14 12:40:00,36.43,36.46,36.33,36.36,17900.0,26.8133,26.8354,26.7397,26.7618,17900.0
2009-07-14 12:45:00,36.37,36.54,36.33,36.49,22400.0,26.7692,26.8943,26.7397,26.8575,22400.0
2009-07-14 12:50:00,36.49,36.56,36.48,36.5,11600.0,26.8575,26.909,26.8501,26.8648,11600.0
2009-07-14 12:55:00,36.51,36.55,36.5,36.5,22100.0,26.8722,26.9016,26.8648,26.8648,22100.0
2009-07-14 13:00:00,36.51,36.58,36.5,36.53,24000.0,26.8722,26.9237,26.8648,26.8869,24000.0
2009-07-14 13:05:00,36.53,36.62,36.53,36.54,51700.0,26.8869,26.9532,26.8869,26.8943,51700.0
2009-07-14 13:10:00,36.55,36.59,36.5,36.57,27800.0,26.9016,26.9311,26.8648,26.9164,27800.0
2009-07-14 13:15:00,36.57,36.61,36.53,36.54,30900.0,26.9164,26.9458,26.8869,26.8943,30900.0
2009-07-14 13:20:00,36.55,36.58,36.52,36.55,41400.0,26.9016,26.9237,26.8796,26.9016,41400.0
2009-07-14 13:25:00,36.55,36.65,36.54,36.63,24500.0,26.9016,26.9752,26.8943,26.9605,24500.0
2009-07-14 13:30:00,36.63,36.64,36.58,36.61,20000.0,26.9605,26.9679,26.9237,26.9458,20000.0
2009-07-14 13:35:00,36.61,36.63,36.49,36.5,42300.0,26.9458,26.9605,26.8575,26.8648,42300.0
2009-07-14 13:40:00,36.5,36.64,36.49,36.63,17100.0,26.8648,26.9679,26.8575,26.9605,17100.0
2009-07-14 13:45:00,36.64,36.66,36.58,36.59,16200.0,26.9679,26.9826,26.9237,26.9311,16200.0
2009-07-14 13:50:00,36.61,36.64,36.56,36.58,33800.0,26.9458,26.9679,26.909,26.9237,33800.0
2009-07-14 13:55:00,36.58,36.58,36.5,36.55,13700.0,26.9237,26.9237,26.8648,26.9016,13700.0
2009-07-14 14:00:00,36.55,36.55,36.38,36.39,36500.0,26.9016,26.9016,26.7765,26.7839,36500.0
2009-07-14 14:05:00,36.38,36.51,36.38,36.5,11600.0,26.7765,26.8722,26.7765,26.8648,11600.0
2009-07-14 14:10:00,36.49,36.55,36.45,36.49,26300.0,26.8575,26.9016,26.828,26.8575,26300.0
2009-07-14 14:15:00,36.49,36.61,36.49,36.55,21500.0,26.8575,26.9458,26.8575,26.9016,21500.0
2009-07-14 14:20:00,36.56,36.67,36.55,36.58,21400.0,26.909,26.99,26.9016,26.9237,21400.0
2009-07-14 14:25:00,36.59,36.61,36.5,36.5,20400.0,26.9311,26.9458,26.8648,26.8648,20400.0
2009-07-14 14:30:00,36.49,36.57,36.44,36.55,27000.0,26.8575,26.9164,26.8207,26.9016,27000.0
2009-07-14 14:35:00,36.55,36.68,36.55,36.66,27800.0,26.9016,26.9973,26.9016,26.9826,27800.0
2009-07-14 14:40:00,36.66,36.73,36.65,36.67,32600.0,26.9826,27.0341,26.9752,26.99,32600.0
2009-07-14 14:45:00,36.67,36.77,36.62,36.69,38500.0,26.99,27.0636,26.9532,27.0047,38500.0
2009-07-14 14:50:00,36.7,36.72,36.64,36.69,32700.0,27.012,27.0268,26.9679,27.0047,32700.0
2009-07-14 14:55:00,36.69,36.73,36.63,36.73,26500.0,27.0047,27.0341,26.9605,27.0341,26500.0
2009-07-14 15:00:00,36.72,36.78,36.67,36.75,51400.0,27.0268,27.0709,26.99,27.0489,51400.0
2009-07-14 15:05:00,36.74,36.75,36.61,36.64,47900.0,27.0415,27.0489,26.9458,26.9679,47900.0
2009-07-14 15:10:00,36.65,36.81,36.65,36.77,77800.0,26.9752,27.093,26.9752,27.0636,77800.0
2009-07-14 15:15:00,36.76,36.77,36.71,36.74,27100.0,27.0562,27.0636,27.0194,27.0415,27100.0
2009-07-14 15:20:00,36.72,36.75,36.64,36.69,32200.0,27.0268,27.0489,26.9679,27.0047,32200.0
2009-07-14 15:25:00,36.69,36.75,36.66,36.74,58300.0,27.0047,27.0489,26.9826,27.0415,58300.0
2009-07-14 15:30:00,36.73,36.79,36.69,36.75,78600.0,27.0341,27.0783,27.0047,27.0489,78600.0
2009-07-14 15:35:00,36.74,36.84,36.74,36.8,106100.0,27.0415,27.1151,27.0415,27.0857,106100.0
2009-07-14 15:40:00,36.81,36.89,36.73,36.88,104700.0,27.093,27.1519,27.0341,27.1445,104700.0
2009-07-14 15:45:00,36.88,36.88,36.74,36.79,86700.0,27.1445,27.1445,27.0415,27.0783,86700.0
2009-07-14 15:50:00,36.79,36.87,36.77,36.85,117300.0,27.0783,27.1372,27.0636,27.1225,117300.0
2009-07-14 15:55:00,36.85,36.89,36.8,36.85,109800.0,27.1225,27.1519,27.0857,27.1225,109800.0
2009-07-15 09:30:00,37.59,37.78,37.41,37.73,146700.0,27.6671,27.807,27.5346,27.7702,146700.0
2009-07-15 09:35:00,37.72,37.8,37.62,37.79,96000.0,27.7628,27.8217,27.6892,27.8143,96000.0
2009-07-15 09:40:00,37.78,37.84,37.68,37.84,125800.0,27.807,27.8511,27.7334,27.8511,125800.0
2009-07-15 09:45:00,37.85,38.08,37.8,38.06,88700.0,27.8585,28.0278,27.8217,28.013,88700.0
2009-07-15 09:50:00,38.08,38.16,38.03,38.16,117700.0,28.0278,28.0866,27.991,28.0866,117700.0
2009-07-15 09:55:00,38.14,38.31,37.93,38.1,326600.0,28.0719,28.197,27.9174,28.0425,326600.0
2009-07-15 10:00:00,38.09,38.35,38.08,38.24,105000.0,28.0351,28.2265,28.0278,28.1455,105000.0
2009-07-15 10:05:00,38.23,38.31,38.21,38.31,48500.0,28.1382,28.197,28.1234,28.197,48500.0
2009-07-15 10:10:00,38.29,38.33,38.21,38.26,84000.0,28.1823,28.2118,28.1234,28.1602,84000.0
2009-07-15 10:15:00,38.26,38.37,38.21,38.33,43500.0,28.1602,28.2412,28.1234,28.2118,43500.0
2009-07-15 10:20:00,38.31,38.33,38.25,38.28,38500.0,28.197,28.2118,28.1529,28.175,38500.0
2009-07-15 10:25:00,38.3,38.34,38.27,38.31,32000.0,28.1897,28.2191,28.1676,28.197,32000.0
2009-07-15 10:30:00,38.32,38.4,38.2,38.34,120800.0,28.2044,28.2633,28.1161,28.2191,120800.0
2009-07-15 10:35:00,38.34,38.45,38.33,38.39,79800.0,28.2191,28.3001,28.2118,28.2559,79800.0
2009-07-15 10:40:00,38.4,38.41,38.18,38.21,38400.0,28.2633,28.2706,28.1014,28.1234,38400.0
2009-07-15 10:45:00,38.22,38.3,38.2,38.25,25100.0,28.1308,28.1897,28.1161,28.1529,25100.0
2009-07-15 10:50:00,38.24,38.26,38.15,38.18,35900.0,28.1455,28.1602,28.0793,28.1014,35900.0
2009-07-15 10:55:00,38.18,38.18,38.07,38.09,40000.0,28.1014,28.1014,28.0204,28.0351,40000.0
2009-07-15 11:00:00,38.1,38.22,38.09,38.21,30900.0,28.0425,28.1308,28.0351,28.1234,30900.0
2009-07-15 11:05:00,38.2,38.25,38.19,38.24,31000.0,28.1161,28.1529,28.1087,28.1455,31000.0
2009-07-15 11:10:00,38.25,38.29,38.12,38.13,29700.0,28.1529,28.1823,28.0572,28.0646,29700.0
2009-07-15 11:15:00,38.13,38.28,38.11,38.24,64600.0,28.0646,28.175,28.0498,28.1455,64600.0
2009-07-15 11:20:00,38.25,38.36,38.25,38.34,33800.0,28.1529,28.2338,28.1529,28.2191,33800.0
2009-07-15 11:25:00,38.34,38.45,38.32,38.37,43300.0,28.2191,28.3001,28.2044,28.2412,43300.0
2009-07-15 11:30:00,38.37,38.5,38.36,38.47,42600.0,28.2412,28.3369,28.2338,28.3148,42600.0
2009-07-15 11:35:00,38.48,38.49,38.33,38.44,52900.0,28.3222,28.3295,28.2118,28.2927,52900.0
2009-07-15 11:40:00,38.44,38.44,38.26,38.28,59300.0,28.2927,28.2927,28.1602,28.175,59300.0
2009-07-15 11:45:00,38.28,38.29,38.2,38.22,15600.0,28.175,28.1823,28.1161,28.1308,15600.0
2009-07-15 11:50:00,38.23,38.31,38.22,38.26,23200.0,28.1382,28.197,28.1308,28.1602,23200.0
2009-07-15 11:55:00,38.26,38.3,38.2,38.25,30200.0,28.1602,28.1897,28.1161,28.1529,30200.0
2009-07-15 12:00:00,38.25,38.3,38.17,38.18,31300.0,28.1529,28.1897,28.094,28.1014,31300.0
2009-07-15 12:05:00,38.18,38.2,38.11,38.17,27000.0,28.1014,28.1161,28.0498,28.094,27000.0
2009-07-15 12:10:00,38.17,38.19,38.12,38.14,22200.0,28.094,28.1087,28.0572,28.0719,22200.0
2009-07-15 12:15:00,38.15,38.37,38.15,38.37,53500.0,28.0793,28.2412,28.0793,28.2412,53500.0
2009-07-15 12:20:00,38.35,38.37,38.34,38.35,52200.0,28.2265,28.2412,28.2191,28.2265,52200.0
2009-07-15 12:25:00,38.35,38.37,38.34,38.36,21800.0,28.2265,28.2412,28.2191,28.2338,21800.0
2009-07-15 12:30:00,38.35,38.44,38.33,38.41,31200.0,28.2265,28.2927,28.2118,28.2706,31200.0
2009-07-15 12:35:00,38.41,38.44,38.37,38.38,25600.0,28.2706,28.2927,28.2412,28.2486,25600.0
2009-07-15 12:40:00,38.38,38.41,38.36,38.39,17300.0,28.2486,28.2706,28.2338,28.2559,17300.0
2009-07-15 12:45:00,38.39,38.4,38.3,38.3,22700.0,28.2559,28.2633,28.1897,28.1897,22700.0
2009-07-15 12:50:00,38.3,38.36,38.28,38.33,25800.0,28.1897,28.2338,28.175,28.2118,25800.0
2009-07-15 12:55:00,38.33,38.35,38.28,38.31,18500.0,28.2118,28.2265,28.175,28.197,18500.0
2009-07-15 13:00:00,38.32,38.35,38.32,38.34,17700.0,28.2044,28.2265,28.2044,28.2191,17700.0
2009-07-15 13:05:00,38.34,38.38,38.31,38.32,28000.0,28.2191,28.2486,28.197,28.2044,28000.0
2009-07-15 13:10:00,38.32,38.33,38.22,38.23,17100.0,28.2044,28.2118,28.1308,28.1382,17100.0
2009-07-15 13:15:00,38.23,38.29,38.23,38.29,20400.0,28.1382,28.1823,28.1382,28.1823,20400.0
2009-07-15 13:20:00,38.29,38.4,38.29,38.4,16300.0,28.1823,28.2633,28.1823,28.2633,16300.0
2009-07-15 13:25:00,38.39,38.44,38.37,38.44,28000.0,28.2559,28.2927,28.2412,28.2927,28000.0
2009-07-15 13:30:00,38.43,38.44,38.42,38.42,40800.0,28.2854,28.2927,28.278,28.278,40800.0
2009-07-15 13:35:00,38.43,38.44,38.4,38.42,19800.0,28.2854,28.2927,28.2633,28.278,19800.0
2009-07-15 13:40:00,38.43,38.46,38.37,38.45,35600.0,28.2854,28.3075,28.2412,28.3001,35600.0
2009-07-15 13:45:00,38.43,38.49,38.42,38.48,15300.0,28.2854,28.3295,28.278,28.3222,15300.0
2009-07-15 13:50:00,38.48,38.58,38.44,38.44,63500.0,28.3222,28.3958,28.2927,28.2927,63500.0
2009-07-15 13:55:00,38.44,38.48,38.42,38.45,17300.0,28.2927,28.3222,28.278,28.3001,17300.0
2009-07-15 14:00:00,38.45,38.45,38.34,38.42,29700.0,28.3001,28.3001,28.2191,28.278,29700.0
2009-07-15 14:05:00,38.43,38.56,38.43,38.48,31400.0,28.2854,28.3811,28.2854,28.3222,31400.0
2009-07-15 14:10:00,38.48,38.49,38.38,38.47,43700.0,28.3222,28.3295,28.2486,28.3148,43700.0
2009-07-15 14:15:00,38.46,38.53,38.44,38.47,31500.0,28.3075,28.359,28.2927,28.3148,31500.0
2009-07-15 14:20:00,38.46,38.59,38.43,38.59,29700.0,28.3075,28.4031,28.2854,28.4031,29700.0
2009-07-15 14:25:00,38.59,38.59,38.49,38.57,21700.0,28.4031,28.4031,28.3295,28.3884,21700.0
2009-07-15 14:30:00,38.56,38.64,38.54,38.59,37000.0,28.3811,28.4399,28.3663,28.4031,37000.0
2009-07-15 14:35:00,38.59,38.59,38.54,38.58,36500.0,28.4031,28.4031,28.3663,28.3958,36500.0
2009-07-15 14:40:00,38.57,38.61,38.53,38.57,31600.0,28.3884,28.4179,28.359,28.3884,31600.0
2009-07-15 14:45:00,38.55,38.71,38.55,38.71,65900.0,28.3737,28.4915,28.3737,28.4915,65900.0
2009-07-15 14:50:00,38.72,38.73,38.59,38.6,46500.0,28.4988,28.5062,28.4031,28.4105,46500.0
2009-07-15 14:55:00,38.61,38.66,38.61,38.66,44600.0,28.4179,28.4547,28.4179,28.4547,44600.0
2009-07-15 15:00:00,38.65,38.67,38.61,38.64,35400.0,28.4473,28.462,28.4179,28.4399,35400.0
2009-07-15 15:05:00,38.64,38.65,38.6,38.64,50100.0,28.4399,28.4473,28.4105,28.4399,50100.0
2009-07-15 15:10:00,38.63,38.69,38.62,38.62,69700.0,28.4326,28.4767,28.4252,28.4252,69700.0
2009-07-15 15:15:00,38.62,38.68,38.61,38.67,42300.0,28.4252,28.4694,28.4179,28.462,42300.0
2009-07-15 15:20:00,38.67,38.68,38.62,38.67,38500.0,28.462,28.4694,28.4252,28.462,38500.0
2009-07-15 15:25:00,38.67,38.68,38.48,38.52,89900.0,28.462,28.4694,28.3222,28.3516,89900.0
2009-07-15 15:30:00,38.51,38.57,38.5,38.53,87700.0,28.3443,28.3884,28.3369,28.359,87700.0
2009-07-15 15:35:00,38.53,38.57,38.47,38.56,52300.0,28.359,28.3884,28.3148,28.3811,52300.0
2009-07-15 15:40:00,38.57,38.6,38.54,38.56,82800.0,28.3884,28.4105,28.3663,28.3811,82800.0
2009-07-15 15:45:00,38.56,38.6,38.5,38.59,102300.0,28.3811,28.4105,28.3369,28.4031,102300.0
2009-07-15 15:50:00,38.6,38.74,38.58,38.73,194100.0,28.4105,28.5135,28.3958,28.5062,194100.0
2009-07-15 15:55:00,38.73,38.74,38.6,38.64,232600.0,28.5062,28.5135,28.4105,28.4399,232600.0
2009-07-16 09:30:00,38.58,38.76,38.19,38.63,79700.0,28.3958,28.5283,28.1087,28.4326,79700.0
2009-07-16 09:35:00,38.65,39.0,38.62,38.84,105700.0,28.4473,28.7049,28.4252,28.5871,105700.0
2009-07-16 09:40:00,38.86,39.15,38.83,39.11,87200.0,28.6019,28.8153,28.5798,28.7859,87200.0
2009-07-16 09:45:00,39.11,39.15,38.92,38.99,45500.0,28.7859,28.8153,28.646,28.6975,45500.0
2009-07-16 09:50:00,39.01,39.08,38.97,39.0,96000.0,28.7123,28.7638,28.6828,28.7049,96000.0
2009-07-16 09:55:00,39.0,39.03,38.94,38.98,77400.0,28.7049,28.727,28.6607,28.6902,77400.0
2009-07-16 10:00:00,38.96,38.96,38.4,38.42,68700.0,28.6755,28.6755,28.2633,28.278,68700.0
2009-07-16 10:05:00,38.41,38.48,38.26,38.42,141900.0,28.2706,28.3222,28.1602,28.278,141900.0
2009-07-16 10:10:00,38.41,38.54,38.35,38.44,63100.0,28.2706,28.3663,28.2265,28.2927,63100.0
2009-07-16 10:15:00,38.47,38.62,38.4,38.41,54800.0,28.3148,28.4252,28.2633,28.2706,54800.0
2009-07-16 10:20:00,38.41,38.62,38.35,38.57,96700.0,28.2706,28.4252,28.2265,28.3884,96700.0
2009-07-16 10:25:00,38.57,38.72,38.57,38.66,56100.0,28.3884,28.4988,28.3884,28.4547,56100.0
2009-07-16 10:30:00,38.68,38.72,38.5,38.5,53500.0,28.4694,28.4988,28.3369,28.3369,53500.0
2009-07-16 10:35:00,38.51,38.65,38.51,38.61,32600.0,28.3443,28.4473,28.3443,28.4179,32600.0
2009-07-16 10:40:00,38.6,38.64,38.51,38.53,31100.0,28.4105,28.4399,28.3443,28.359,31100.0
2009-07-16 10:45:00,38.54,38.64,38.5,38.59,35100.0,28.3663,28.4399,28.3369,28.4031,35100.0
2009-07-16 10:50:00,38.6,38.61,38.47,38.57,38700.0,28.4105,28.4179,28.3148,28.3884,38700.0
2009-07-16 10:55:00,38.57,38.57,38.42,38.42,39000.0,28.3884,28.3884,28.278,28.278,39000.0
2009-07-16 11:00:00,38.42,38.54,38.41,38.5,27700.0,28.278,28.3663,28.2706,28.3369,27700.0
2009-07-16 11:05:00,38.51,38.56,38.4,38.4,34700.0,28.3443,28.3811,28.2633,28.2633,34700.0
2009-07-16 11:10:00,38.4,38.4,38.24,38.29,59000.0,28.2633,28.2633,28.1455,28.1823,59000.0
2009-07-16 11:15:00,38.3,38.38,38.25,38.26,19600.0,28.1897,28.2486,28.1529,28.1602,19600.0
2009-07-16 11:20:00,38.28,38.31,38.25,38.3,24900.0,28.175,28.197,28.1529,28.1897,24900.0
2009-07-16 11:25:00,38.29,38.32,38.24,38.3,19100.0,28.1823,28.2044,28.1455,28.1897,19100.0
2009-07-16 11:30:00,38.3,38.3,38.14,38.15,53400.0,28.1897,28.1897,28.0719,28.0793,53400.0
2009-07-16 11:35:00,38.16,38.22,38.1,38.2,49300.0,28.0866,28.1308,28.0425,28.1161,49300.0
2009-07-16 11:40:00,38.2,38.31,38.19,38.28,27500.0,28.1161,28.197,28.1087,28.175,27500.0
2009-07-16 11:45:00,38.28,38.3,38.25,38.26,43700.0,28.175,28.1897,28.1529,28.1602,43700.0
2009-07-16 11:50:00,38.25,38.3,38.25,38.26,15700.0,28.1529,28.1897,28.1529,28.1602,15700.0
2009-07-16 11:55:00,38.26,38.42,38.24,38.37,20000.0,28.1602,28.278,28.1455,28.2412,20000.0
2009-07-16 12:00:00,38.37,38.45,38.34,38.42,28500.0,28.2412,28.3001,28.2191,28.278,28500.0
2009-07-16 12:05:00,38.43,38.45,38.38,38.39,14800.0,28.2854,28.3001,28.2486,28.2559,14800.0
2009-07-16 12:10:00,38.4,38.44,38.38,38.39,16800.0,28.2633,28.2927,28.2486,28.2559,16800.0
2009-07-16 12:15:00,38.39,38.4,38.3,38.34,19800.0,28.2559,28.2633,28.1897,28.2191,19800.0
2009-07-16 12:20:00,38.34,38.37,38.3,38.3,19700.0,28.2191,28.2412,28.1897,28.1897,19700.0
2009-07-16 12:25:00,38.32,38.36,38.3,38.34,25700.0,28.2044,28.2338,28.1897,28.2191,25700.0
2009-07-16 12:30:00,38.35,38.36,38.3,38.32,42100.0,28.2265,28.2338,28.1897,28.2044,42100.0
2009-07-16 12:35:00,38.33,38.35,38.27,38.3,30800.0,28.2118,28.2265,28.1676,28.1897,30800.0
2009-07-16 12:40:00,38.31,38.34,38.29,38.34,18900.0,28.197,28.2191,28.1823,28.2191,18900.0
2009-07-16 12:45:00,38.34,38.42,38.34,38.38,42700.0,28.2191,28.278,28.2191,28.2486,42700.0
2009-07-16 12:50:00,38.38,38.42,38.3,38.3,22300.0,28.2486,28.278,28.1897,28.1897,22300.0
2009-07-16 12:55:00,38.32,38.32,38.24,38.24,24400.0,28.2044,28.2044,28.1455,28.1455,24400.0
2009-07-16 13:00:00,38.25,38.27,38.22,38.22,32000.0,28.1529,28.1676,28.1308,28.1308,32000.0
2009-07-16 13:05:00,38.24,38.26,38.18,38.19,47600.0,28.1455,28.1602,28.1014,28.1087,47600.0
2009-07-16 13:10:00,38.2,38.38,38.18,38.33,161700.0,28.1161,28.2486,28.1014,28.2118,161700.0
2009-07-16 13:15:00,38.36,38.43,38.36,38.43,35600.0,28.2338,28.2854,28.2338,28.2854,35600.0
2009-07-16 13:20:00,38.42,38.43,38.36,38.37,41300.0,28.278,28.2854,28.2338,28.2412,41300.0
2009-07-16 13:25:00,38.35,38.4,38.32,38.35,26600.0,28.2265,28.2633,28.2044,28.2265,26600.0
2009-07-16 13:30:00,38.34,38.38,38.32,38.34,36500.0,28.2191,28.2486,28.2044,28.2191,36500.0
2009-07-16 13:35:00,38.34,38.36,38.29,38.34,22100.0,28.2191,28.2338,28.1823,28.2191,22100.0
2009-07-16 13:40:00,38.34,38.38,38.31,38.35,25400.0,28.2191,28.2486,28.197,28.2265,25400.0
2009-07-16 13:45:00,38.37,38.42,38.35,38.38,23300.0,28.2412,28.278,28.2265,28.2486,23300.0
2009-07-16 13:50:00,38.38,38.48,38.37,38.48,34100.0,28.2486,28.3222,28.2412,28.3222,34100.0
2009-07-16 13:55:00,38.49,38.5,38.45,38.5,21800.0,28.3295,28.3369,28.3001,28.3369,21800.0
2009-07-16 14:00:00,38.5,38.54,38.49,38.52,33400.0,28.3369,28.3663,28.3295,28.3516,33400.0
2009-07-16 14:05:00,38.53,38.61,38.53,38.58,32400.0,28.359,28.4179,28.359,28.3958,32400.0
2009-07-16 14:10:00,38.6,38.62,38.55,38.61,29800.0,28.4105,28.4252,28.3737,28.4179,29800.0
2009-07-16 14:15:00,38.6,38.65,38.58,38.61,24200.0,28.4105,28.4473,28.3958,28.4179,24200.0
2009-07-16 14:20:00,38.6,38.72,38.6,38.7,25100.0,28.4105,28.4988,28.4105,28.4841,25100.0
2009-07-16 14:25:00,38.69,38.78,38.69,38.74,41300.0,28.4767,28.543,28.4767,28.5135,41300.0
2009-07-16 14:30:00,38.75,38.76,38.71,38.72,29600.0,28.5209,28.5283,28.4915,28.4988,29600.0
2009-07-16 14:35:00,38.72,38.8,38.72,38.78,44100.0,28.4988,28.5577,28.4988,28.543,44100.0
2009-07-16 14:40:00,38.8,38.83,38.74,38.82,30500.0,28.5577,28.5798,28.5135,28.5724,30500.0
2009-07-16 14:45:00,38.82,38.95,38.81,38.92,46500.0,28.5724,28.6681,28.5651,28.646,46500.0
2009-07-16 14:50:00,38.93,39.01,38.92,38.99,49000.0,28.6534,28.7123,28.646,28.6975,49000.0
2009-07-16 14:55:00,38.99,38.99,38.93,38.96,35900.0,28.6975,28.6975,28.6534,28.6755,35900.0
2009-07-16 15:00:00,38.96,39.0,38.92,38.94,35600.0,28.6755,28.7049,28.646,28.6607,35600.0
2009-07-16 15:05:00,38.94,38.95,38.78,38.85,41400.0,28.6607,28.6681,28.543,28.5945,41400.0
2009-07-16 15:10:00,38.85,38.98,38.85,38.98,39300.0,28.5945,28.6902,28.5945,28.6902,39300.0
2009-07-16 15:15:00,38.98,39.01,38.92,38.95,41000.0,28.6902,28.7123,28.646,28.6681,41000.0
2009-07-16 15:20:00,38.95,39.0,38.91,38.98,45700.0,28.6681,28.7049,28.6387,28.6902,45700.0
2009-07-16 15:25:00,38.97,39.03,38.94,38.98,45100.0,28.6828,28.727,28.6607,28.6902,45100.0
2009-07-16 15:30:00,38.98,39.02,38.97,39.0,36300.0,28.6902,28.7196,28.6828,28.7049,36300.0
2009-07-16 15:35:00,39.01,39.02,38.95,38.96,33500.0,28.7123,28.7196,28.6681,28.6755,33500.0
2009-07-16 15:40:00,38.96,39.13,38.96,39.11,113300.0,28.6755,28.8006,28.6755,28.7859,113300.0
2009-07-16 15:45:00,39.11,39.17,39.08,39.1,86200.0,28.7859,28.83,28.7638,28.7785,86200.0
2009-07-16 15:50:00,39.1,39.12,38.97,38.99,100100.0,28.7785,28.7932,28.6828,28.6975,100100.0
2009-07-16 15:55:00,38.98,38.99,38.94,38.95,139800.0,28.6902,28.6975,28.6607,28.6681,139800.0
2009-07-17 09:30:00,38.81,38.87,38.38,38.6,435800.0,28.5651,28.6092,28.2486,28.4105,435800.0
2009-07-17 09:35:00,38.6,38.72,38.37,38.38,43800.0,28.4105,28.4988,28.2412,28.2486,43800.0
2009-07-17 09:40:00,38.38,38.7,38.38,38.64,42300.0,28.2486,28.4841,28.2486,28.4399,42300.0
2009-07-17 09:45:00,38.66,38.76,38.51,38.52,33800.0,28.4547,28.5283,28.3443,28.3516,33800.0
2009-07-17 09:50:00,38.53,38.59,38.34,38.59,65800.0,28.359,28.4031,28.2191,28.4031,65800.0
2009-07-17 09:55:00,38.58,38.8,38.55,38.74,52700.0,28.3958,28.5577,28.3737,28.5135,52700.0
2009-07-17 10:00:00,38.73,38.73,38.58,38.7,35800.0,28.5062,28.5062,28.3958,28.4841,35800.0
2009-07-17 10:05:00,38.69,38.77,38.45,38.69,324600.0,28.4767,28.5356,28.3001,28.4767,324600.0
2009-07-17 10:10:00,38.68,38.8,38.65,38.65,71500.0,28.4694,28.5577,28.4473,28.4473,71500.0
2009-07-17 10:15:00,38.67,38.7,38.55,38.62,52300.0,28.462,28.4841,28.3737,28.4252,52300.0
2009-07-17 10:20:00,38.62,38.77,38.61,38.7,47500.0,28.4252,28.5356,28.4179,28.4841,47500.0
2009-07-17 10:25:00,38.7,38.81,38.67,38.81,34300.0,28.4841,28.5651,28.462,28.5651,34300.0
2009-07-17 10:30:00,38.8,38.93,38.76,38.93,66800.0,28.5577,28.6534,28.5283,28.6534,66800.0
2009-07-17 10:35:00,38.93,38.97,38.82,38.84,90900.0,28.6534,28.6828,28.5724,28.5871,90900.0
2009-07-17 10:40:00,38.85,38.85,38.65,38.68,96500.0,28.5945,28.5945,28.4473,28.4694,96500.0
2009-07-17 10:45:00,38.7,38.76,38.68,38.69,30800.0,28.4841,28.5283,28.4694,28.4767,30800.0
2009-07-17 10:50:00,38.69,38.7,38.48,38.53,140900.0,28.4767,28.4841,28.3222,28.359,140900.0
2009-07-17 10:55:00,38.53,38.55,38.51,38.53,30100.0,28.359,28.3737,28.3443,28.359,30100.0
2009-07-17 11:00:00,38.54,38.54,38.46,38.49,50200.0,28.3663,28.3663,28.3075,28.3295,50200.0
2009-07-17 11:05:00,38.49,38.49,38.39,38.42,55000.0,28.3295,28.3295,28.2559,28.278,55000.0
2009-07-17 11:10:00,38.41,38.42,38.33,38.36,54900.0,28.2706,28.278,28.2118,28.2338,54900.0
2009-07-17 11:15:00,38.36,38.36,38.22,38.26,51000.0,28.2338,28.2338,28.1308,28.1602,51000.0
2009-07-17 11:20:00,38.26,38.37,38.25,38.36,22000.0,28.1602,28.2412,28.1529,28.2338,22000.0
2009-07-17 11:25:00,38.35,38.41,38.33,38.38,27900.0,28.2265,28.2706,28.2118,28.2486,27900.0
2009-07-17 11:30:00,38.37,38.38,38.29,38.36,31100.0,28.2412,28.2486,28.1823,28.2338,31100.0
2009-07-17 11:35:00,38.35,38.39,38.35,38.37,17400.0,28.2265,28.2559,28.2265,28.2412,17400.0
2009-07-17 11:40:00,38.37,38.45,38.37,38.43,22500.0,28.2412,28.3001,28.2412,28.2854,22500.0
2009-07-17 11:45:00,38.43,38.43,38.26,38.36,52300.0,28.2854,28.2854,28.1602,28.2338,52300.0
2009-07-17 11:50:00,38.39,38.43,38.34,38.36,30500.0,28.2559,28.2854,28.2191,28.2338,30500.0
2009-07-17 11:55:00,38.35,38.41,38.35,38.41,37300.0,28.2265,28.2706,28.2265,28.2706,37300.0
2009-07-17 12:00:00,38.41,38.48,38.4,38.48,18000.0,28.2706,28.3222,28.2633,28.3222,18000.0
2009-07-17 12:05:00,38.48,38.58,38.47,38.53,50600.0,28.3222,28.3958,28.3148,28.359,50600.0
2009-07-17 12:10:00,38.54,38.54,38.48,38.51,20800.0,28.3663,28.3663,28.3222,28.3443,20800.0
2009-07-17 12:15:00,38.52,38.59,38.52,38.53,13500.0,28.3516,28.4031,28.3516,28.359,13500.0
2009-07-17 12:20:00,38.53,38.61,38.52,38.54,40700.0,28.359,28.4179,28.3516,28.3663,40700.0
2009-07-17 12:25:00,38.53,38.55,38.43,38.45,15100.0,28.359,28.3737,28.2854,28.3001,15100.0
2009-07-17 12:30:00,38.46,38.48,38.4,38.48,15100.0,28.3075,28.3222,28.2633,28.3222,15100.0
2009-07-17 12:35:00,38.47,38.5,38.42,38.49,49100.0,28.3148,28.3369,28.278,28.3295,49100.0
2009-07-17 12:40:00,38.49,38.6,38.49,38.58,21800.0,28.3295,28.4105,28.3295,28.3958,21800.0
2009-07-17 12:45:00,38.58,38.59,38.54,38.59,19300.0,28.3958,28.4031,28.3663,28.4031,19300.0
2009-07-17 12:50:00,38.59,38.6,38.53,38.53,21300.0,28.4031,28.4105,28.359,28.359,21300.0
2009-07-17 12:55:00,38.53,38.57,38.51,38.55,12100.0,28.359,28.3884,28.3443,28.3737,12100.0
2009-07-17 13:00:00,38.55,38.58,38.54,38.57,19800.0,28.3737,28.3958,28.3663,28.3884,19800.0
2009-07-17 13:05:00,38.57,38.58,38.53,38.53,13300.0,28.3884,28.3958,28.359,28.359,13300.0
2009-07-17 13:10:00,38.53,38.55,38.51,38.51,5000.0,28.359,28.3737,28.3443,28.3443,5000.0
2009-07-17 13:15:00,38.52,38.55,38.51,38.54,8500.0,28.3516,28.3737,28.3443,28.3663,8500.0
2009-07-17 13:20:00,38.55,38.6,38.53,38.6,28600.0,28.3737,28.4105,28.359,28.4105,28600.0
2009-07-17 13:25:00,38.6,38.6,38.59,38.6,6600.0,28.4105,28.4105,28.4031,28.4105,6600.0
2009-07-17 13:30:00,38.6,38.62,38.57,38.58,15500.0,28.4105,28.4252,28.3884,28.3958,15500.0
2009-07-17 13:35:00,38.59,38.63,38.56,38.56,36800.0,28.4031,28.4326,28.3811,28.3811,36800.0
2009-07-17 13:40:00,38.56,38.59,38.53,38.57,36600.0,28.3811,28.4031,28.359,28.3884,36600.0
2009-07-17 13:45:00,38.55,38.57,38.49,38.53,33000.0,28.3737,28.3884,28.3295,28.359,33000.0
2009-07-17 13:50:00,38.52,38.52,38.43,38.48,44200.0,28.3516,28.3516,28.2854,28.3222,44200.0
2009-07-17 13:55:00,38.48,38.5,38.45,38.45,23200.0,28.3222,28.3369,28.3001,28.3001,23200.0
2009-07-17 14:00:00,38.45,38.51,38.44,38.49,23500.0,28.3001,28.3443,28.2927,28.3295,23500.0
2009-07-17 14:05:00,38.5,38.51,38.46,38.46,15600.0,28.3369,28.3443,28.3075,28.3075,15600.0
2009-07-17 14:10:00,38.47,38.48,38.43,38.45,22300.0,28.3148,28.3222,28.2854,28.3001,22300.0
2009-07-17 14:15:00,38.44,38.46,38.34,38.34,34100.0,28.2927,28.3075,28.2191,28.2191,34100.0
2009-07-17 14:20:00,38.34,38.39,38.34,38.38,19900.0,28.2191,28.2559,28.2191,28.2486,19900.0
2009-07-17 14:25:00,38.38,38.41,38.35,38.37,36100.0,28.2486,28.2706,28.2265,28.2412,36100.0
2009-07-17 14:30:00,38.37,38.42,38.36,38.4,29200.0,28.2412,28.278,28.2338,28.2633,29200.0
2009-07-17 14:35:00,38.39,38.41,38.36,38.38,25900.0,28.2559,28.2706,28.2338,28.2486,25900.0
2009-07-17 14:40:00,38.38,38.41,38.36,38.39,21400.0,28.2486,28.2706,28.2338,28.2559,21400.0
2009-07-17 14:45:00,38.39,38.41,38.35,38.38,54000.0,28.2559,28.2706,28.2265,28.2486,54000.0
2009-07-17 14:50:00,38.38,38.44,38.37,38.43,40200.0,28.2486,28.2927,28.2412,28.2854,40200.0
2009-07-17 14:55:00,38.43,38.48,38.42,38.43,36800.0,28.2854,28.3222,28.278,28.2854,36800.0
2009-07-17 15:00:00,38.43,38.47,38.42,38.43,23900.0,28.2854,28.3148,28.278,28.2854,23900.0
2009-07-17 15:05:00,38.43,38.44,38.36,38.37,29300.0,28.2854,28.2927,28.2338,28.2412,29300.0
2009-07-17 15:10:00,38.37,38.37,38.27,38.27,33800.0,28.2412,28.2412,28.1676,28.1676,33800.0
2009-07-17 15:15:00,38.27,38.3,38.22,38.25,41700.0,28.1676,28.1897,28.1308,28.1529,41700.0
2009-07-17 15:20:00,38.26,38.3,38.26,38.27,26400.0,28.1602,28.1897,28.1602,28.1676,26400.0
2009-07-17 15:25:00,38.27,38.28,38.22,38.26,48800.0,28.1676,28.175,28.1308,28.1602,48800.0
2009-07-17 15:30:00,38.25,38.26,38.13,38.2,86100.0,28.1529,28.1602,28.0646,28.1161,86100.0
2009-07-17 15:35:00,38.2,38.23,38.16,38.17,58700.0,28.1161,28.1382,28.0866,28.094,58700.0
2009-07-17 15:40:00,38.17,38.31,38.17,38.29,113700.0,28.094,28.197,28.094,28.1823,113700.0
2009-07-17 15:45:00,38.28,38.34,38.27,38.32,79700.0,28.175,28.2191,28.1676,28.2044,79700.0
2009-07-17 15:50:00,38.33,38.47,38.32,38.43,162100.0,28.2118,28.3148,28.2044,28.2854,162100.0
2009-07-17 15:55:00,38.43,38.45,38.34,38.36,207700.0,28.2854,28.3001,28.2191,28.2338,207700.0
2009-07-20 09:30:00,38.95,39.5,38.9,39.39,178200.0,28.6681,29.0729,28.6313,28.992,178200.0
2009-07-20 09:35:00,39.48,39.73,39.33,39.5,162500.0,29.0582,29.2422,28.9478,29.0729,162500.0
2009-07-20 09:40:00,39.53,39.56,39.06,39.09,80000.0,29.095,29.1171,28.7491,28.7711,80000.0
2009-07-20 09:45:00,39.08,39.28,39.08,39.23,102400.0,28.7638,28.911,28.7638,28.8742,102400.0
2009-07-20 09:50:00,39.23,39.38,39.19,39.22,93000.0,28.8742,28.9846,28.8447,28.8668,93000.0
2009-07-20 09:55:00,39.22,39.32,39.2,39.26,64200.0,28.8668,28.9404,28.8521,28.8963,64200.0
2009-07-20 10:00:00,39.27,39.46,39.27,39.35,137900.0,28.9036,29.0435,28.9036,28.9625,137900.0
2009-07-20 10:05:00,39.34,39.4,39.1,39.13,98200.0,28.9552,28.9993,28.7785,28.8006,98200.0
2009-07-20 10:10:00,39.13,39.26,39.03,39.22,83700.0,28.8006,28.8963,28.727,28.8668,83700.0
2009-07-20 10:15:00,39.24,39.5,39.24,39.47,72600.0,28.8815,29.0729,28.8815,29.0508,72600.0
2009-07-20 10:20:00,39.48,39.49,39.21,39.3,45500.0,29.0582,29.0656,28.8595,28.9257,45500.0
2009-07-20 10:25:00,39.29,39.29,39.2,39.24,33900.0,28.9183,28.9183,28.8521,28.8815,33900.0
2009-07-20 10:30:00,39.25,39.27,38.94,38.94,67500.0,28.8889,28.9036,28.6607,28.6607,67500.0
2009-07-20 10:35:00,38.94,39.06,38.89,38.89,59200.0,28.6607,28.7491,28.6239,28.6239,59200.0
2009-07-20 10:40:00,38.89,38.91,38.78,38.91,50400.0,28.6239,28.6387,28.543,28.6387,50400.0
2009-07-20 10:45:00,38.92,38.94,38.53,38.53,99300.0,28.646,28.6607,28.359,28.359,99300.0
2009-07-20 10:50:00,38.53,38.59,38.5,38.53,55300.0,28.359,28.4031,28.3369,28.359,55300.0
2009-07-20 10:55:00,38.55,38.73,38.54,38.73,28500.0,28.3737,28.5062,28.3663,28.5062,28500.0
2009-07-20 11:00:00,38.73,38.9,38.71,38.85,43800.0,28.5062,28.6313,28.4915,28.5945,43800.0
2009-07-20 11:05:00,38.85,38.85,38.73,38.83,30300.0,28.5945,28.5945,28.5062,28.5798,30300.0
2009-07-20 11:10:00,38.82,38.9,38.78,38.9,44700.0,28.5724,28.6313,28.543,28.6313,44700.0
2009-07-20 11:15:00,38.89,38.99,38.88,38.89,26200.0,28.6239,28.6975,28.6166,28.6239,26200.0
2009-07-20 11:20:00,38.9,38.91,38.86,38.87,22400.0,28.6313,28.6387,28.6019,28.6092,22400.0
2009-07-20 11:25:00,38.86,38.96,38.85,38.91,30300.0,28.6019,28.6755,28.5945,28.6387,30300.0
2009-07-20 11:30:00,38.93,39.0,38.9,38.93,47900.0,28.6534,28.7049,28.6313,28.6534,47900.0
2009-07-20 11:35:00,38.91,38.96,38.9,38.93,29400.0,28.6387,28.6755,28.6313,28.6534,29400.0
2009-07-20 11:40:00,38.91,38.93,38.88,38.91,18300.0,28.6387,28.6534,28.6166,28.6387,18300.0
2009-07-20 11:45:00,38.91,38.92,38.88,38.88,14900.0,28.6387,28.646,28.6166,28.6166,14900.0
2009-07-20 11:50:00,38.87,38.91,38.81,38.89,53000.0,28.6092,28.6387,28.5651,28.6239,53000.0
2009-07-20 11:55:00,38.9,38.96,38.88,38.9,22900.0,28.6313,28.6755,28.6166,28.6313,22900.0
2009-07-20 12:00:00,38.91,38.92,38.89,38.89,26400.0,28.6387,28.646,28.6239,28.6239,26400.0
2009-07-20 12:05:00,38.9,39.1,38.89,39.1,38400.0,28.6313,28.7785,28.6239,28.7785,38400.0
2009-07-20 12:10:00,39.1,39.19,39.1,39.15,19200.0,28.7785,28.8447,28.7785,28.8153,19200.0
2009-07-20 12:15:00,39.15,39.21,39.13,39.2,17700.0,28.8153,28.8595,28.8006,28.8521,17700.0
2009-07-20 12:20:00,39.2,39.34,39.19,39.25,34200.0,28.8521,28.9552,28.8447,28.8889,34200.0
2009-07-20 12:25:00,39.25,39.4,39.25,39.4,46600.0,28.8889,28.9993,28.8889,28.9993,46600.0
2009-07-20 12:30:00,39.4,39.47,39.39,39.46,27600.0,28.9993,29.0508,28.992,29.0435,27600.0
2009-07-20 12:35:00,39.46,39.46,39.42,39.44,39000.0,29.0435,29.0435,29.014,29.0288,39000.0
2009-07-20 12:40:00,39.44,39.49,39.43,39.48,31000.0,29.0288,29.0656,29.0214,29.0582,31000.0
2009-07-20 12:45:00,39.48,39.48,39.33,39.33,25200.0,29.0582,29.0582,28.9478,28.9478,25200.0
2009-07-20 12:50:00,39.33,39.5,39.31,39.49,72400.0,28.9478,29.0729,28.9331,29.0656,72400.0
2009-07-20 12:55:00,39.49,39.53,39.42,39.5,78800.0,29.0656,29.095,29.014,29.0729,78800.0
2009-07-20 13:00:00,39.5,39.58,39.49,39.51,51100.0,29.0729,29.1318,29.0656,29.0803,51100.0
2009-07-20 13:05:00,39.5,39.57,39.5,39.56,22300.0,29.0729,29.1244,29.0729,29.1171,22300.0
2009-07-20 13:10:00,39.55,39.56,39.49,39.5,25200.0,29.1097,29.1171,29.0656,29.0729,25200.0
2009-07-20 13:15:00,39.5,39.53,39.39,39.41,39300.0,29.0729,29.095,28.992,29.0067,39300.0
2009-07-20 13:20:00,39.41,39.41,39.32,39.34,21300.0,29.0067,29.0067,28.9404,28.9552,21300.0
2009-07-20 13:25:00,39.35,39.35,39.29,39.29,26500.0,28.9625,28.9625,28.9183,28.9183,26500.0
2009-07-20 13:30:00,39.31,39.33,39.22,39.28,26100.0,28.9331,28.9478,28.8668,28.911,26100.0
2009-07-20 13:35:00,39.29,39.36,39.19,39.22,56500.0,28.9183,28.9699,28.8447,28.8668,56500.0
2009-07-20 13:40:00,39.22,39.31,39.2,39.26,20900.0,28.8668,28.9331,28.8521,28.8963,20900.0
2009-07-20 13:45:00,39.28,39.43,39.26,39.42,22200.0,28.911,29.0214,28.8963,29.014,22200.0
2009-07-20 13:50:00,39.41,39.46,39.39,39.41,32800.0,29.0067,29.0435,28.992,29.0067,32800.0
2009-07-20 13:55:00,39.41,39.44,39.39,39.39,23800.0,29.0067,29.0288,28.992,28.992,23800.0
2009-07-20 14:00:00,39.4,39.42,39.27,39.3,52000.0,28.9993,29.014,28.9036,28.9257,52000.0
2009-07-20 14:05:00,39.3,39.43,39.3,39.36,37200.0,28.9257,29.0214,28.9257,28.9699,37200.0
2009-07-20 14:10:00,39.36,39.41,39.33,39.37,25100.0,28.9699,29.0067,28.9478,28.9772,25100.0
2009-07-20 14:15:00,39.36,39.43,39.34,39.38,24700.0,28.9699,29.0214,28.9552,28.9846,24700.0
2009-07-20 14:20:00,39.38,39.41,39.27,39.31,20000.0,28.9846,29.0067,28.9036,28.9331,20000.0
2009-07-20 14:25:00,39.29,39.34,39.24,39.29,27300.0,28.9183,28.9552,28.8815,28.9183,27300.0
2009-07-20 14:30:00,39.28,39.41,39.28,39.39,32500.0,28.911,29.0067,28.911,28.992,32500.0
2009-07-20 14:35:00,39.39,39.44,39.35,39.35,50200.0,28.992,29.0288,28.9625,28.9625,50200.0
2009-07-20 14:40:00,39.33,39.34,39.26,39.3,40800.0,28.9478,28.9552,28.8963,28.9257,40800.0
2009-07-20 14:45:00,39.31,39.39,39.31,39.35,33800.0,28.9331,28.992,28.9331,28.9625,33800.0
2009-07-20 14:50:00,39.35,39.39,39.33,39.36,28700.0,28.9625,28.992,28.9478,28.9699,28700.0
2009-07-20 14:55:00,39.36,39.38,39.32,39.33,23100.0,28.9699,28.9846,28.9404,28.9478,23100.0
2009-07-20 15:00:00,39.32,39.48,39.3,39.46,51800.0,28.9404,29.0582,28.9257,29.0435,51800.0
2009-07-20 15:05:00,39.46,39.63,39.45,39.61,60100.0,29.0435,29.1686,29.0361,29.1539,60100.0
2009-07-20 15:10:00,39.61,39.68,39.56,39.56,63100.0,29.1539,29.2054,29.1171,29.1171,63100.0
2009-07-20 15:15:00,39.62,39.62,39.52,39.54,66700.0,29.1612,29.1612,29.0876,29.1024,66700.0
2009-07-20 15:20:00,39.53,39.58,39.49,39.58,60100.0,29.095,29.1318,29.0656,29.1318,60100.0
2009-07-20 15:25:00,39.58,39.68,39.57,39.63,101500.0,29.1318,29.2054,29.1244,29.1686,101500.0
2009-07-20 15:30:00,39.64,39.65,39.53,39.64,71300.0,29.176,29.1833,29.095,29.176,71300.0
2009-07-20 15:35:00,39.65,39.7,39.56,39.68,118300.0,29.1833,29.2201,29.1171,29.2054,118300.0
2009-07-20 15:40:00,39.67,39.72,39.59,39.68,142700.0,29.198,29.2348,29.1392,29.2054,142700.0
2009-07-20 15:45:00,39.68,39.71,39.6,39.67,133700.0,29.2054,29.2275,29.1465,29.198,133700.0
2009-07-20 15:50:00,39.68,39.83,39.67,39.81,197600.0,29.2054,29.3158,29.198,29.3011,197600.0
2009-07-20 15:55:00,39.81,39.81,39.73,39.75,243200.0,29.3011,29.3011,29.2422,29.2569,243200.0
2009-07-21 09:30:00,41.65,41.99,41.61,41.84,398600.0,30.6554,30.9056,30.6259,30.7952,398600.0
2009-07-21 09:35:00,41.82,42.2,41.66,42.17,248500.0,30.7805,31.0602,30.6627,31.0381,248500.0
2009-07-21 09:40:00,42.15,42.25,41.9,41.9,241700.0,31.0234,31.097,30.8394,30.8394,241700.0
2009-07-21 09:45:00,41.9,41.93,41.61,41.73,217600.0,30.8394,30.8615,30.6259,30.7142,217600.0
2009-07-21 09:50:00,41.72,41.72,41.32,41.52,245600.0,30.7069,30.7069,30.4125,30.5597,245600.0
2009-07-21 09:55:00,41.52,41.83,41.47,41.7,94000.0,30.5597,30.7878,30.5229,30.6922,94000.0
2009-07-21 10:00:00,41.7,41.75,41.28,41.29,154200.0,30.6922,30.729,30.383,30.3904,154200.0
2009-07-21 10:05:00,41.28,41.32,41.05,41.14,143800.0,30.383,30.4125,30.2137,30.28,143800.0
2009-07-21 10:10:00,41.14,41.14,40.87,40.99,171800.0,30.28,30.28,30.0813,30.1696,171800.0
2009-07-21 10:15:00,41.01,41.17,40.92,41.17,106400.0,30.1843,30.3021,30.1181,30.3021,106400.0
2009-07-21 10:20:00,41.17,41.23,41.01,41.1,103100.0,30.3021,30.3462,30.1843,30.2506,103100.0
2009-07-21 10:25:00,41.11,41.13,40.95,41.02,68700.0,30.2579,30.2726,30.1401,30.1917,68700.0
2009-07-21 10:30:00,41.02,41.16,40.98,41.16,71800.0,30.1917,30.2947,30.1622,30.2947,71800.0
2009-07-21 10:35:00,41.16,41.35,41.07,41.32,82700.0,30.2947,30.4346,30.2285,30.4125,82700.0
2009-07-21 10:40:00,41.32,41.33,41.09,41.2,36600.0,30.4125,30.4198,30.2432,30.3242,36600.0
2009-07-21 10:45:00,41.19,41.19,40.95,40.95,71000.0,30.3168,30.3168,30.1401,30.1401,71000.0
2009-07-21 10:50:00,40.95,41.0,40.84,40.98,95400.0,30.1401,30.1769,30.0592,30.1622,95400.0
2009-07-21 10:55:00,40.97,41.15,40.92,41.15,63200.0,30.1549,30.2874,30.1181,30.2874,63200.0
2009-07-21 11:00:00,41.17,41.26,41.16,41.22,53900.0,30.3021,30.3683,30.2947,30.3389,53900.0
2009-07-21 11:05:00,41.23,41.36,41.22,41.34,82600.0,30.3462,30.4419,30.3389,30.4272,82600.0
2009-07-21 11:10:00,41.34,41.34,41.23,41.23,84900.0,30.4272,30.4272,30.3462,30.3462,84900.0
2009-07-21 11:15:00,41.23,41.26,41.17,41.2,64000.0,30.3462,30.3683,30.3021,30.3242,64000.0
2009-07-21 11:20:00,41.2,41.33,40.94,41.1,168900.0,30.3242,30.4198,30.1328,30.2506,168900.0
2009-07-21 11:25:00,41.1,41.17,41.07,41.07,51300.0,30.2506,30.3021,30.2285,30.2285,51300.0
2009-07-21 11:30:00,41.07,41.07,40.8,40.97,70400.0,30.2285,30.2285,30.0297,30.1549,70400.0
2009-07-21 11:35:00,40.97,41.04,40.9,41.03,46300.0,30.1549,30.2064,30.1033,30.199,46300.0
2009-07-21 11:40:00,41.01,41.01,40.73,40.74,39300.0,30.1843,30.1843,29.9782,29.9856,39300.0
2009-07-21 11:45:00,40.74,40.75,40.58,40.6,126600.0,29.9856,29.9929,29.8678,29.8825,126600.0
2009-07-21 11:50:00,40.62,40.68,40.56,40.6,47300.0,29.8973,29.9414,29.8531,29.8825,47300.0
2009-07-21 11:55:00,40.6,40.6,40.43,40.44,73900.0,29.8825,29.8825,29.7574,29.7648,73900.0
2009-07-21 12:00:00,40.43,40.55,40.37,40.53,86000.0,29.7574,29.8457,29.7133,29.831,86000.0
2009-07-21 12:05:00,40.54,40.57,40.5,40.57,42300.0,29.8384,29.8605,29.8089,29.8605,42300.0
2009-07-21 12:10:00,40.57,40.7,40.53,40.66,34100.0,29.8605,29.9561,29.831,29.9267,34100.0
2009-07-21 12:15:00,40.67,40.69,40.57,40.62,35500.0,29.9341,29.9488,29.8605,29.8973,35500.0
2009-07-21 12:20:00,40.6,40.62,40.41,40.43,27400.0,29.8825,29.8973,29.7427,29.7574,27400.0
2009-07-21 12:25:00,40.44,40.59,40.44,40.56,31700.0,29.7648,29.8752,29.7648,29.8531,31700.0
2009-07-21 12:30:00,40.55,40.59,40.38,40.4,93600.0,29.8457,29.8752,29.7206,29.7353,93600.0
2009-07-21 12:35:00,40.39,40.57,40.34,40.56,52500.0,29.728,29.8605,29.6912,29.8531,52500.0
2009-07-21 12:40:00,40.55,40.55,40.35,40.36,43500.0,29.8457,29.8457,29.6985,29.7059,43500.0
2009-07-21 12:45:00,40.35,40.4,40.32,40.38,32100.0,29.6985,29.7353,29.6765,29.7206,32100.0
2009-07-21 12:50:00,40.37,40.37,40.23,40.23,32700.0,29.7133,29.7133,29.6102,29.6102,32700.0
2009-07-21 12:55:00,40.23,40.26,40.11,40.2,59500.0,29.6102,29.6323,29.5219,29.5881,59500.0
2009-07-21 13:00:00,40.19,40.25,40.13,40.19,56500.0,29.5808,29.6249,29.5366,29.5808,56500.0
2009-07-21 13:05:00,40.19,40.19,40.06,40.15,47900.0,29.5808,29.5808,29.4851,29.5513,47900.0
2009-07-21 13:10:00,40.16,40.2,40.04,40.19,55000.0,29.5587,29.5881,29.4704,29.5808,55000.0
2009-07-21 13:15:00,40.19,40.24,40.15,40.23,51400.0,29.5808,29.6176,29.5513,29.6102,51400.0
2009-07-21 13:20:00,40.23,40.28,40.2,40.28,26600.0,29.6102,29.647,29.5881,29.647,26600.0
2009-07-21 13:25:00,40.28,40.36,40.26,40.36,62700.0,29.647,29.7059,29.6323,29.7059,62700.0
2009-07-21 13:30:00,40.36,40.42,40.29,40.35,26600.0,29.7059,29.7501,29.6544,29.6985,26600.0
2009-07-21 13:35:00,40.35,40.38,40.22,40.35,22100.0,29.6985,29.7206,29.6029,29.6985,22100.0
2009-07-21 13:40:00,40.35,40.45,40.35,40.36,29000.0,29.6985,29.7721,29.6985,29.7059,29000.0
2009-07-21 13:45:00,40.36,40.46,40.36,40.43,37900.0,29.7059,29.7795,29.7059,29.7574,37900.0
2009-07-21 13:50:00,40.45,40.45,40.29,40.33,22900.0,29.7721,29.7721,29.6544,29.6838,22900.0
2009-07-21 13:55:00,40.32,40.43,40.24,40.42,30100.0,29.6765,29.7574,29.6176,29.7501,30100.0
2009-07-21 14:00:00,40.43,40.48,40.37,40.48,38200.0,29.7574,29.7942,29.7133,29.7942,38200.0
2009-07-21 14:05:00,40.48,40.51,40.38,40.43,36700.0,29.7942,29.8163,29.7206,29.7574,36700.0
2009-07-21 14:10:00,40.43,40.57,40.4,40.57,46200.0,29.7574,29.8605,29.7353,29.8605,46200.0
2009-07-21 14:15:00,40.58,40.7,40.54,40.55,86800.0,29.8678,29.9561,29.8384,29.8457,86800.0
2009-07-21 14:20:00,40.56,40.73,40.54,40.71,70700.0,29.8531,29.9782,29.8384,29.9635,70700.0
2009-07-21 14:25:00,40.7,40.72,40.59,40.61,33500.0,29.9561,29.9709,29.8752,29.8899,33500.0
2009-07-21 14:30:00,40.62,40.64,40.52,40.53,35800.0,29.8973,29.912,29.8237,29.831,35800.0
2009-07-21 14:35:00,40.53,40.81,40.52,40.77,53500.0,29.831,30.0371,29.8237,30.0077,53500.0
2009-07-21 14:40:00,40.76,40.78,40.63,40.74,74600.0,30.0003,30.015,29.9046,29.9856,74600.0
2009-07-21 14:45:00,40.72,40.83,40.71,40.8,45000.0,29.9709,30.0518,29.9635,30.0297,45000.0
2009-07-21 14:50:00,40.8,40.92,40.79,40.88,41300.0,30.0297,30.1181,30.0224,30.0886,41300.0
2009-07-21 14:55:00,40.89,40.98,40.84,40.97,43600.0,30.096,30.1622,30.0592,30.1549,43600.0
2009-07-21 15:00:00,40.97,41.06,40.88,41.02,113900.0,30.1549,30.2211,30.0886,30.1917,113900.0
2009-07-21 15:05:00,41.04,41.08,40.92,41.0,95800.0,30.2064,30.2358,30.1181,30.1769,95800.0
2009-07-21 15:10:00,40.99,41.01,40.87,40.95,64700.0,30.1696,30.1843,30.0813,30.1401,64700.0
2009-07-21 15:15:00,40.94,40.99,40.81,40.86,77600.0,30.1328,30.1696,30.0371,30.0739,77600.0
2009-07-21 15:20:00,40.85,40.85,40.68,40.7,101600.0,30.0665,30.0665,29.9414,29.9561,101600.0
2009-07-21 15:25:00,40.69,40.75,40.65,40.68,113900.0,29.9488,29.9929,29.9193,29.9414,113900.0
2009-07-21 15:30:00,40.68,40.75,40.56,40.56,127500.0,29.9414,29.9929,29.8531,29.8531,127500.0
2009-07-21 15:35:00,40.55,40.63,40.51,40.62,99100.0,29.8457,29.9046,29.8163,29.8973,99100.0
2009-07-21 15:40:00,40.62,40.65,40.52,40.53,117500.0,29.8973,29.9193,29.8237,29.831,117500.0
2009-07-21 15:45:00,40.52,40.54,40.38,40.4,164100.0,29.8237,29.8384,29.7206,29.7353,164100.0
2009-07-21 15:50:00,40.4,40.55,40.39,40.54,151300.0,29.7353,29.8457,29.728,29.8384,151300.0
2009-07-21 15:55:00,40.54,40.55,40.52,40.55,245700.0,29.8384,29.8457,29.8237,29.8457,245700.0
2009-07-22 09:30:00,39.93,40.44,39.81,40.33,83900.0,29.3894,29.7648,29.3011,29.6838,83900.0
2009-07-22 09:35:00,40.33,40.48,40.0,40.48,63800.0,29.6838,29.7942,29.4409,29.7942,63800.0
2009-07-22 09:40:00,40.47,40.55,40.3,40.37,42400.0,29.7869,29.8457,29.6617,29.7133,42400.0
2009-07-22 09:45:00,40.36,40.5,40.23,40.46,52300.0,29.7059,29.8089,29.6102,29.7795,52300.0
2009-07-22 09:50:00,40.46,40.71,40.42,40.64,111400.0,29.7795,29.9635,29.7501,29.912,111400.0
2009-07-22 09:55:00,40.65,40.72,40.46,40.53,66600.0,29.9193,29.9709,29.7795,29.831,66600.0
2009-07-22 10:00:00,40.54,40.87,40.54,40.75,97500.0,29.8384,30.0813,29.8384,29.9929,97500.0
2009-07-22 10:05:00,40.75,40.89,40.66,40.8,54400.0,29.9929,30.096,29.9267,30.0297,54400.0
2009-07-22 10:10:00,40.82,40.9,40.6,40.65,51100.0,30.0445,30.1033,29.8825,29.9193,51100.0
2009-07-22 10:15:00,40.64,40.67,40.5,40.62,45400.0,29.912,29.9341,29.8089,29.8973,45400.0
2009-07-22 10:20:00,40.61,40.72,40.58,40.69,46400.0,29.8899,29.9709,29.8678,29.9488,46400.0
2009-07-22 10:25:00,40.7,40.75,40.51,40.57,35300.0,29.9561,29.9929,29.8163,29.8605,35300.0
2009-07-22 10:30:00,40.56,40.69,40.55,40.58,38200.0,29.8531,29.9488,29.8457,29.8678,38200.0
2009-07-22 10:35:00,40.55,40.59,40.51,40.54,22200.0,29.8457,29.8752,29.8163,29.8384,22200.0
2009-07-22 10:40:00,40.54,40.54,40.33,40.34,50100.0,29.8384,29.8384,29.6838,29.6912,50100.0
2009-07-22 10:45:00,40.33,40.51,40.32,40.49,49600.0,29.6838,29.8163,29.6765,29.8016,49600.0
2009-07-22 10:50:00,40.49,40.54,40.38,40.39,69900.0,29.8016,29.8384,29.7206,29.728,69900.0
2009-07-22 10:55:00,40.38,40.65,40.38,40.65,50000.0,29.7206,29.9193,29.7206,29.9193,50000.0
2009-07-22 11:00:00,40.65,40.69,40.57,40.67,42000.0,29.9193,29.9488,29.8605,29.9341,42000.0
2009-07-22 11:05:00,40.67,40.79,40.67,40.76,41800.0,29.9341,30.0224,29.9341,30.0003,41800.0
2009-07-22 11:10:00,40.76,40.76,40.59,40.62,41000.0,30.0003,30.0003,29.8752,29.8973,41000.0
2009-07-22 11:15:00,40.62,40.63,40.5,40.5,26600.0,29.8973,29.9046,29.8089,29.8089,26600.0
2009-07-22 11:20:00,40.53,40.53,40.38,40.4,34400.0,29.831,29.831,29.7206,29.7353,34400.0
2009-07-22 11:25:00,40.41,40.44,40.32,40.34,27300.0,29.7427,29.7648,29.6765,29.6912,27300.0
2009-07-22 11:30:00,40.34,40.4,40.27,40.31,30300.0,29.6912,29.7353,29.6397,29.6691,30300.0
2009-07-22 11:35:00,40.31,40.33,40.19,40.21,12100.0,29.6691,29.6838,29.5808,29.5955,12100.0
2009-07-22 11:40:00,40.21,40.29,40.19,40.23,16700.0,29.5955,29.6544,29.5808,29.6102,16700.0
2009-07-22 11:45:00,40.24,40.24,40.11,40.13,38900.0,29.6176,29.6176,29.5219,29.5366,38900.0
2009-07-22 11:50:00,40.14,40.2,40.11,40.17,30900.0,29.544,29.5881,29.5219,29.566,30900.0
2009-07-22 11:55:00,40.15,40.25,40.15,40.25,23600.0,29.5513,29.6249,29.5513,29.6249,23600.0
2009-07-22 12:00:00,40.25,40.34,40.25,40.33,23200.0,29.6249,29.6912,29.6249,29.6838,23200.0
2009-07-22 12:05:00,40.33,40.4,40.33,40.37,20300.0,29.6838,29.7353,29.6838,29.7133,20300.0
2009-07-22 12:10:00,40.38,40.39,40.24,40.25,31200.0,29.7206,29.728,29.6176,29.6249,31200.0
2009-07-22 12:15:00,40.25,40.34,40.24,40.34,21700.0,29.6249,29.6912,29.6176,29.6912,21700.0
2009-07-22 12:20:00,40.34,40.52,40.34,40.49,44500.0,29.6912,29.8237,29.6912,29.8016,44500.0
2009-07-22 12:25:00,40.5,40.58,40.41,40.41,62100.0,29.8089,29.8678,29.7427,29.7427,62100.0
2009-07-22 12:30:00,40.43,40.43,40.33,40.35,36300.0,29.7574,29.7574,29.6838,29.6985,36300.0
2009-07-22 12:35:00,40.37,40.49,40.31,40.31,42400.0,29.7133,29.8016,29.6691,29.6691,42400.0
2009-07-22 12:40:00,40.32,40.5,40.26,40.46,39000.0,29.6765,29.8089,29.6323,29.7795,39000.0
2009-07-22 12:45:00,40.46,40.57,40.34,40.46,34000.0,29.7795,29.8605,29.6912,29.7795,34000.0
2009-07-22 12:50:00,40.47,40.58,40.4,40.4,30000.0,29.7869,29.8678,29.7353,29.7353,30000.0
2009-07-22 12:55:00,40.42,40.47,40.38,40.41,13100.0,29.7501,29.7869,29.7206,29.7427,13100.0
2009-07-22 13:00:00,40.42,40.52,40.42,40.51,34100.0,29.7501,29.8237,29.7501,29.8163,34100.0
2009-07-22 13:05:00,40.51,40.56,40.5,40.53,27300.0,29.8163,29.8531,29.8089,29.831,27300.0
2009-07-22 13:10:00,40.51,40.51,40.39,40.4,23800.0,29.8163,29.8163,29.728,29.7353,23800.0
2009-07-22 13:15:00,40.42,40.53,40.41,40.48,30300.0,29.7501,29.831,29.7427,29.7942,30300.0
2009-07-22 13:20:00,40.49,40.5,40.31,40.32,29100.0,29.8016,29.8089,29.6691,29.6765,29100.0
2009-07-22 13:25:00,40.33,40.35,40.29,40.32,20700.0,29.6838,29.6985,29.6544,29.6765,20700.0
2009-07-22 13:30:00,40.33,40.37,40.22,40.27,34200.0,29.6838,29.7133,29.6029,29.6397,34200.0
2009-07-22 13:35:00,40.27,40.43,40.27,40.34,21500.0,29.6397,29.7574,29.6397,29.6912,21500.0
2009-07-22 13:40:00,40.33,40.36,40.25,40.27,21300.0,29.6838,29.7059,29.6249,29.6397,21300.0
2009-07-22 13:45:00,40.28,40.33,40.25,40.27,30600.0,29.647,29.6838,29.6249,29.6397,30600.0
2009-07-22 13:50:00,40.27,40.35,40.24,40.24,54200.0,29.6397,29.6985,29.6176,29.6176,54200.0
2009-07-22 13:55:00,40.25,40.35,40.24,40.35,26300.0,29.6249,29.6985,29.6176,29.6985,26300.0
2009-07-22 14:00:00,40.36,40.42,40.21,40.25,37800.0,29.7059,29.7501,29.5955,29.6249,37800.0
2009-07-22 14:05:00,40.24,40.26,40.15,40.22,26000.0,29.6176,29.6323,29.5513,29.6029,26000.0
2009-07-22 14:10:00,40.23,40.32,40.18,40.24,29900.0,29.6102,29.6765,29.5734,29.6176,29900.0
2009-07-22 14:15:00,40.24,40.32,40.22,40.25,32700.0,29.6176,29.6765,29.6029,29.6249,32700.0
2009-07-22 14:20:00,40.24,40.24,40.2,40.22,16000.0,29.6176,29.6176,29.5881,29.6029,16000.0
2009-07-22 14:25:00,40.22,40.31,40.21,40.24,14300.0,29.6029,29.6691,29.5955,29.6176,14300.0
2009-07-22 14:30:00,40.24,40.29,40.24,40.27,22700.0,29.6176,29.6544,29.6176,29.6397,22700.0
2009-07-22 14:35:00,40.27,40.31,40.23,40.28,21100.0,29.6397,29.6691,29.6102,29.647,21100.0
2009-07-22 14:40:00,40.28,40.4,40.27,40.38,61600.0,29.647,29.7353,29.6397,29.7206,61600.0
2009-07-22 14:45:00,40.37,40.38,40.33,40.35,15400.0,29.7133,29.7206,29.6838,29.6985,15400.0
2009-07-22 14:50:00,40.35,40.39,40.3,40.31,48600.0,29.6985,29.728,29.6617,29.6691,48600.0
2009-07-22 14:55:00,40.31,40.39,40.28,40.37,47900.0,29.6691,29.728,29.647,29.7133,47900.0
2009-07-22 15:00:00,40.37,40.41,40.32,40.34,101700.0,29.7133,29.7427,29.6765,29.6912,101700.0
2009-07-22 15:05:00,40.34,40.38,40.16,40.19,72300.0,29.6912,29.7206,29.5587,29.5808,72300.0
2009-07-22 15:10:00,40.2,40.2,40.12,40.17,88400.0,29.5881,29.5881,29.5292,29.566,88400.0
2009-07-22 15:15:00,40.17,40.21,40.12,40.19,65500.0,29.566,29.5955,29.5292,29.5808,65500.0
2009-07-22 15:20:00,40.18,40.26,40.15,40.19,85100.0,29.5734,29.6323,29.5513,29.5808,85100.0
2009-07-22 15:25:00,40.18,40.26,40.13,40.24,74200.0,29.5734,29.6323,29.5366,29.6176,74200.0
2009-07-22 15:30:00,40.24,40.32,40.2,40.29,75800.0,29.6176,29.6765,29.5881,29.6544,75800.0
2009-07-22 15:35:00,40.28,40.28,40.15,40.2,53100.0,29.647,29.647,29.5513,29.5881,53100.0
2009-07-22 15:40:00,40.2,40.26,40.1,40.15,148300.0,29.5881,29.6323,29.5145,29.5513,148300.0
2009-07-22 15:45:00,40.15,40.31,40.15,40.25,109300.0,29.5513,29.6691,29.5513,29.6249,109300.0
2009-07-22 15:50:00,40.25,40.27,40.21,40.26,91100.0,29.6249,29.6397,29.5955,29.6323,91100.0
2009-07-22 15:55:00,40.26,40.31,40.13,40.18,241800.0,29.6323,29.6691,29.5366,29.5734,241800.0
2009-07-23 09:30:00,40.12,40.22,40.0,40.16,75700.0,29.5292,29.6029,29.4409,29.5587,75700.0
2009-07-23 09:35:00,40.16,40.41,40.1,40.36,86300.0,29.5587,29.7427,29.5145,29.7059,86300.0
2009-07-23 09:40:00,40.39,40.45,40.28,40.31,53300.0,29.728,29.7721,29.647,29.6691,53300.0
2009-07-23 09:45:00,40.33,40.74,40.31,40.67,107900.0,29.6838,29.9856,29.6691,29.9341,107900.0
2009-07-23 09:50:00,40.69,40.82,40.63,40.7,63700.0,29.9488,30.0445,29.9046,29.9561,63700.0
2009-07-23 09:55:00,40.7,41.09,40.68,41.0,193400.0,29.9561,30.2432,29.9414,30.1769,193400.0
2009-07-23 10:00:00,41.01,41.14,40.8,40.94,74100.0,30.1843,30.28,30.0297,30.1328,74100.0
2009-07-23 10:05:00,40.92,41.05,40.79,40.98,70800.0,30.1181,30.2137,30.0224,30.1622,70800.0
2009-07-23 10:10:00,41.02,41.19,41.02,41.15,65800.0,30.1917,30.3168,30.1917,30.2874,65800.0
2009-07-23 10:15:00,41.15,41.34,41.12,41.32,89400.0,30.2874,30.4272,30.2653,30.4125,89400.0
2009-07-23 10:20:00,41.31,41.42,41.28,41.35,84300.0,30.4051,30.4861,30.383,30.4346,84300.0
2009-07-23 10:25:00,41.35,41.38,41.27,41.34,63400.0,30.4346,30.4566,30.3757,30.4272,63400.0
2009-07-23 10:30:00,41.34,41.48,41.34,41.41,59400.0,30.4272,30.5302,30.4272,30.4787,59400.0
2009-07-23 10:35:00,41.42,41.56,41.41,41.51,64300.0,30.4861,30.5891,30.4787,30.5523,64300.0
2009-07-23 10:40:00,41.5,41.56,41.46,41.46,35000.0,30.545,30.5891,30.5155,30.5155,35000.0
2009-07-23 10:45:00,41.47,41.47,41.32,41.36,44500.0,30.5229,30.5229,30.4125,30.4419,44500.0
2009-07-23 10:50:00,41.37,41.42,41.24,41.29,38000.0,30.4493,30.4861,30.3536,30.3904,38000.0
2009-07-23 10:55:00,41.3,41.38,41.25,41.3,32400.0,30.3978,30.4566,30.361,30.3978,32400.0
2009-07-23 11:00:00,41.31,41.53,41.28,41.52,48900.0,30.4051,30.567,30.383,30.5597,48900.0
2009-07-23 11:05:00,41.52,41.53,41.43,41.43,35000.0,30.5597,30.567,30.4934,30.4934,35000.0
2009-07-23 11:10:00,41.46,41.51,41.41,41.47,73700.0,30.5155,30.5523,30.4787,30.5229,73700.0
2009-07-23 11:15:00,41.47,41.57,41.44,41.46,51200.0,30.5229,30.5965,30.5008,30.5155,51200.0
2009-07-23 11:20:00,41.48,41.53,41.44,41.48,35800.0,30.5302,30.567,30.5008,30.5302,35800.0
2009-07-23 11:25:00,41.49,41.58,41.47,41.57,63100.0,30.5376,30.6038,30.5229,30.5965,63100.0
2009-07-23 11:30:00,41.57,41.62,41.56,41.6,99300.0,30.5965,30.6333,30.5891,30.6186,99300.0
2009-07-23 11:35:00,41.61,41.69,41.6,41.68,62200.0,30.6259,30.6848,30.6186,30.6774,62200.0
2009-07-23 11:40:00,41.68,41.7,41.58,41.6,60100.0,30.6774,30.6922,30.6038,30.6186,60100.0
2009-07-23 11:45:00,41.61,41.63,41.56,41.58,45400.0,30.6259,30.6406,30.5891,30.6038,45400.0
2009-07-23 11:50:00,41.56,41.65,41.55,41.61,17900.0,30.5891,30.6554,30.5818,30.6259,17900.0
2009-07-23 11:55:00,41.61,41.67,41.59,41.61,41600.0,30.6259,30.6701,30.6112,30.6259,41600.0
2009-07-23 12:00:00,41.61,41.7,41.61,41.7,41500.0,30.6259,30.6922,30.6259,30.6922,41500.0
2009-07-23 12:05:00,41.7,41.77,41.67,41.72,114900.0,30.6922,30.7437,30.6701,30.7069,114900.0
2009-07-23 12:10:00,41.71,41.75,41.67,41.75,36600.0,30.6995,30.729,30.6701,30.729,36600.0
2009-07-23 12:15:00,41.74,41.76,41.71,41.75,32100.0,30.7216,30.7363,30.6995,30.729,32100.0
2009-07-23 12:20:00,41.75,41.75,41.65,41.72,21500.0,30.729,30.729,30.6554,30.7069,21500.0
2009-07-23 12:25:00,41.71,41.77,41.65,41.75,38900.0,30.6995,30.7437,30.6554,30.729,38900.0
2009-07-23 12:30:00,41.74,41.76,41.72,41.72,27700.0,30.7216,30.7363,30.7069,30.7069,27700.0
2009-07-23 12:35:00,41.73,41.77,41.71,41.71,20200.0,30.7142,30.7437,30.6995,30.6995,20200.0
2009-07-23 12:40:00,41.72,41.77,41.72,41.75,81300.0,30.7069,30.7437,30.7069,30.729,81300.0
2009-07-23 12:45:00,41.74,41.85,41.72,41.83,46300.0,30.7216,30.8026,30.7069,30.7878,46300.0
2009-07-23 12:50:00,41.82,41.82,41.69,41.8,39700.0,30.7805,30.7805,30.6848,30.7658,39700.0
2009-07-23 12:55:00,41.8,41.87,41.77,41.82,31100.0,30.7658,30.8173,30.7437,30.7805,31100.0
2009-07-23 13:00:00,41.82,41.85,41.78,41.79,23400.0,30.7805,30.8026,30.751,30.7584,23400.0
2009-07-23 13:05:00,41.78,41.81,41.76,41.8,18000.0,30.751,30.7731,30.7363,30.7658,18000.0
2009-07-23 13:10:00,41.81,41.87,41.77,41.86,29400.0,30.7731,30.8173,30.7437,30.8099,29400.0
2009-07-23 13:15:00,41.87,41.9,41.82,41.88,59900.0,30.8173,30.8394,30.7805,30.8246,59900.0
2009-07-23 13:20:00,41.88,41.94,41.87,41.88,51900.0,30.8246,30.8688,30.8173,30.8246,51900.0
2009-07-23 13:25:00,41.88,42.0,41.88,41.97,52400.0,30.8246,30.913,30.8246,30.8909,52400.0
2009-07-23 13:30:00,41.95,41.96,41.89,41.96,25400.0,30.8762,30.8835,30.832,30.8835,25400.0
2009-07-23 13:35:00,41.94,42.03,41.93,42.02,58300.0,30.8688,30.9351,30.8615,30.9277,58300.0
2009-07-23 13:40:00,42.02,42.05,42.0,42.02,43500.0,30.9277,30.9498,30.913,30.9277,43500.0
2009-07-23 13:45:00,42.02,42.03,41.94,41.94,41600.0,30.9277,30.9351,30.8688,30.8688,41600.0
2009-07-23 13:50:00,41.95,41.97,41.91,41.94,38300.0,30.8762,30.8909,30.8467,30.8688,38300.0
2009-07-23 13:55:00,41.94,42.0,41.88,41.89,53400.0,30.8688,30.913,30.8246,30.832,53400.0
2009-07-23 14:00:00,41.89,41.91,41.86,41.9,42700.0,30.832,30.8467,30.8099,30.8394,42700.0
2009-07-23 14:05:00,41.91,41.93,41.86,41.87,48300.0,30.8467,30.8615,30.8099,30.8173,48300.0
2009-07-23 14:10:00,41.87,41.97,41.87,41.97,40100.0,30.8173,30.8909,30.8173,30.8909,40100.0
2009-07-23 14:15:00,41.97,41.98,41.95,41.98,33200.0,30.8909,30.8983,30.8762,30.8983,33200.0
2009-07-23 14:20:00,41.98,41.98,41.88,41.93,101900.0,30.8983,30.8983,30.8246,30.8615,101900.0
2009-07-23 14:25:00,41.94,42.0,41.91,41.97,31000.0,30.8688,30.913,30.8467,30.8909,31000.0
2009-07-23 14:30:00,41.95,42.0,41.94,41.99,96300.0,30.8762,30.913,30.8688,30.9056,96300.0
2009-07-23 14:35:00,41.97,42.06,41.96,42.02,47800.0,30.8909,30.9571,30.8835,30.9277,47800.0
2009-07-23 14:40:00,42.02,42.07,42.01,42.03,50000.0,30.9277,30.9645,30.9203,30.9351,50000.0
2009-07-23 14:45:00,42.04,42.19,42.04,42.18,75000.0,30.9424,31.0528,30.9424,31.0455,75000.0
2009-07-23 14:50:00,42.18,42.24,42.17,42.19,61700.0,31.0455,31.0896,31.0381,31.0528,61700.0
2009-07-23 14:55:00,42.18,42.2,42.13,42.19,34900.0,31.0455,31.0602,31.0087,31.0528,34900.0
2009-07-23 15:00:00,42.18,42.36,42.17,42.25,145000.0,31.0455,31.1779,31.0381,31.097,145000.0
2009-07-23 15:05:00,42.25,42.32,42.21,42.22,72000.0,31.097,31.1485,31.0675,31.0749,72000.0
2009-07-23 15:10:00,42.22,42.3,42.17,42.27,68700.0,31.0749,31.1338,31.0381,31.1117,68700.0
2009-07-23 15:15:00,42.27,42.35,42.2,42.29,106300.0,31.1117,31.1706,31.0602,31.1264,106300.0
2009-07-23 15:20:00,42.3,42.3,42.07,42.11,114400.0,31.1338,31.1338,30.9645,30.9939,114400.0
2009-07-23 15:25:00,42.11,42.24,42.11,42.23,90900.0,30.9939,31.0896,30.9939,31.0823,90900.0
2009-07-23 15:30:00,42.24,42.31,42.13,42.26,156200.0,31.0896,31.1411,31.0087,31.1043,156200.0
2009-07-23 15:35:00,42.27,42.35,42.25,42.3,115000.0,31.1117,31.1706,31.097,31.1338,115000.0
2009-07-23 15:40:00,42.31,42.39,42.28,42.37,79900.0,31.1411,31.2,31.1191,31.1853,79900.0
2009-07-23 15:45:00,42.37,42.38,42.12,42.12,125500.0,31.1853,31.1927,31.0013,31.0013,125500.0
2009-07-23 15:50:00,42.13,42.17,42.04,42.09,173400.0,31.0087,31.0381,30.9424,30.9792,173400.0
2009-07-23 15:55:00,42.08,42.12,42.05,42.12,213400.0,30.9719,31.0013,30.9498,31.0013,213400.0
2009-07-24 09:30:00,41.85,41.91,41.52,41.55,92600.0,30.8026,30.8467,30.5597,30.5818,92600.0
2009-07-24 09:35:00,41.58,41.8,41.4,41.66,73000.0,30.6038,30.7658,30.4714,30.6627,73000.0
2009-07-24 09:40:00,41.69,41.92,41.59,41.84,44600.0,30.6848,30.8541,30.6112,30.7952,44600.0
2009-07-24 09:45:00,41.83,41.87,41.56,41.59,46800.0,30.7878,30.8173,30.5891,30.6112,46800.0
2009-07-24 09:50:00,41.58,41.59,41.39,41.46,61100.0,30.6038,30.6112,30.464,30.5155,61100.0
2009-07-24 09:55:00,41.46,41.48,41.15,41.2,81100.0,30.5155,30.5302,30.2874,30.3242,81100.0
2009-07-24 10:00:00,41.22,41.26,40.93,41.12,89700.0,30.3389,30.3683,30.1254,30.2653,89700.0
2009-07-24 10:05:00,41.12,41.21,40.96,40.97,65400.0,30.2653,30.3315,30.1475,30.1549,65400.0
2009-07-24 10:10:00,40.97,41.2,40.93,40.97,42300.0,30.1549,30.3242,30.1254,30.1549,42300.0
2009-07-24 10:15:00,40.96,41.11,40.9,41.04,37000.0,30.1475,30.2579,30.1033,30.2064,37000.0
2009-07-24 10:20:00,41.06,41.18,40.98,41.17,40700.0,30.2211,30.3094,30.1622,30.3021,40700.0
2009-07-24 10:25:00,41.18,41.39,41.11,41.35,42500.0,30.3094,30.464,30.2579,30.4346,42500.0
2009-07-24 10:30:00,41.36,41.37,41.22,41.3,36700.0,30.4419,30.4493,30.3389,30.3978,36700.0
2009-07-24 10:35:00,41.3,41.35,41.2,41.21,33900.0,30.3978,30.4346,30.3242,30.3315,33900.0
2009-07-24 10:40:00,41.2,41.26,41.15,41.19,28100.0,30.3242,30.3683,30.2874,30.3168,28100.0
2009-07-24 10:45:00,41.19,41.37,41.17,41.36,25500.0,30.3168,30.4493,30.3021,30.4419,25500.0
2009-07-24 10:50:00,41.35,41.36,41.16,41.22,26200.0,30.4346,30.4419,30.2947,30.3389,26200.0
2009-07-24 10:55:00,41.21,41.27,41.11,41.27,20900.0,30.3315,30.3757,30.2579,30.3757,20900.0
2009-07-24 11:00:00,41.27,41.38,41.22,41.34,30500.0,30.3757,30.4566,30.3389,30.4272,30500.0
2009-07-24 11:05:00,41.35,41.37,41.29,41.31,22700.0,30.4346,30.4493,30.3904,30.4051,22700.0
2009-07-24 11:10:00,41.32,41.42,41.26,41.39,25400.0,30.4125,30.4861,30.3683,30.464,25400.0
2009-07-24 11:15:00,41.38,41.5,41.38,41.48,19300.0,30.4566,30.545,30.4566,30.5302,19300.0
2009-07-24 11:20:00,41.49,41.65,41.49,41.63,36800.0,30.5376,30.6554,30.5376,30.6406,36800.0
2009-07-24 11:25:00,41.63,41.67,41.59,41.65,30100.0,30.6406,30.6701,30.6112,30.6554,30100.0
2009-07-24 11:30:00,41.66,41.69,41.62,41.65,26300.0,30.6627,30.6848,30.6333,30.6554,26300.0
2009-07-24 11:35:00,41.64,42.0,41.62,41.92,282700.0,30.648,30.913,30.6333,30.8541,282700.0
2009-07-24 11:40:00,41.91,41.94,41.83,41.93,54600.0,30.8467,30.8688,30.7878,30.8615,54600.0
2009-07-24 11:45:00,41.93,42.12,41.88,42.06,90300.0,30.8615,31.0013,30.8246,30.9571,90300.0
2009-07-24 11:50:00,42.06,42.1,42.05,42.1,44100.0,30.9571,30.9866,30.9498,30.9866,44100.0
2009-07-24 11:55:00,42.1,42.19,41.8,41.92,252200.0,30.9866,31.0528,30.7658,30.8541,252200.0
2009-07-24 12:00:00,41.91,41.96,41.81,41.82,86300.0,30.8467,30.8835,30.7731,30.7805,86300.0
2009-07-24 12:05:00,41.81,41.91,41.77,41.88,70100.0,30.7731,30.8467,30.7437,30.8246,70100.0
2009-07-24 12:10:00,41.88,41.88,41.79,41.81,22600.0,30.8246,30.8246,30.7584,30.7731,22600.0
2009-07-24 12:15:00,41.81,41.82,41.74,41.74,23400.0,30.7731,30.7805,30.7216,30.7216,23400.0
2009-07-24 12:20:00,41.74,41.74,41.6,41.65,41200.0,30.7216,30.7216,30.6186,30.6554,41200.0
2009-07-24 12:25:00,41.66,41.74,41.66,41.73,12500.0,30.6627,30.7216,30.6627,30.7142,12500.0
2009-07-24 12:30:00,41.72,41.74,41.67,41.67,14600.0,30.7069,30.7216,30.6701,30.6701,14600.0
2009-07-24 12:35:00,41.67,41.82,41.67,41.8,50700.0,30.6701,30.7805,30.6701,30.7658,50700.0
2009-07-24 12:40:00,41.79,41.88,41.79,41.88,20500.0,30.7584,30.8246,30.7584,30.8246,20500.0
2009-07-24 12:45:00,41.85,41.9,41.85,41.86,24200.0,30.8026,30.8394,30.8026,30.8099,24200.0
2009-07-24 12:50:00,41.86,41.9,41.83,41.88,13800.0,30.8099,30.8394,30.7878,30.8246,13800.0
2009-07-24 12:55:00,41.88,41.89,41.77,41.81,26800.0,30.8246,30.832,30.7437,30.7731,26800.0
2009-07-24 13:00:00,41.82,41.88,41.8,41.87,18500.0,30.7805,30.8246,30.7658,30.8173,18500.0
2009-07-24 13:05:00,41.85,41.88,41.81,41.86,26800.0,30.8026,30.8246,30.7731,30.8099,26800.0
2009-07-24 13:10:00,41.86,41.9,41.86,41.87,16600.0,30.8099,30.8394,30.8099,30.8173,16600.0
2009-07-24 13:15:00,41.87,41.93,41.87,41.93,22800.0,30.8173,30.8615,30.8173,30.8615,22800.0
2009-07-24 13:20:00,41.93,42.0,41.88,41.95,30800.0,30.8615,30.913,30.8246,30.8762,30800.0
2009-07-24 13:25:00,41.96,42.0,41.94,41.96,18800.0,30.8835,30.913,30.8688,30.8835,18800.0
2009-07-24 13:30:00,41.97,42.11,41.96,42.11,62700.0,30.8909,30.9939,30.8835,30.9939,62700.0
2009-07-24 13:35:00,42.1,42.17,42.07,42.16,40400.0,30.9866,31.0381,30.9645,31.0307,40400.0
2009-07-24 13:40:00,42.17,42.17,42.08,42.13,31700.0,31.0381,31.0381,30.9719,31.0087,31700.0
2009-07-24 13:45:00,42.12,42.2,42.12,42.17,27100.0,31.0013,31.0602,31.0013,31.0381,27100.0
2009-07-24 13:50:00,42.16,42.19,42.11,42.12,20600.0,31.0307,31.0528,30.9939,31.0013,20600.0
2009-07-24 13:55:00,42.13,42.13,42.01,42.01,33300.0,31.0087,31.0087,30.9203,30.9203,33300.0
2009-07-24 14:00:00,42.0,42.45,42.0,42.31,274400.0,30.913,31.2442,30.913,31.1411,274400.0
2009-07-24 14:05:00,42.31,42.39,42.27,42.37,54600.0,31.1411,31.2,31.1117,31.1853,54600.0
2009-07-24 14:10:00,42.38,42.42,42.34,42.42,45400.0,31.1927,31.2221,31.1632,31.2221,45400.0
2009-07-24 14:15:00,42.42,42.48,42.38,42.4,46100.0,31.2221,31.2663,31.1927,31.2074,46100.0
2009-07-24 14:20:00,42.38,42.39,42.15,42.2,180100.0,31.1927,31.2,31.0234,31.0602,180100.0
2009-07-24 14:25:00,42.2,42.2,42.04,42.06,74300.0,31.0602,31.0602,30.9424,30.9571,74300.0
2009-07-24 14:30:00,42.08,42.08,42.0,42.05,37600.0,30.9719,30.9719,30.913,30.9498,37600.0
2009-07-24 14:35:00,42.05,42.06,41.98,42.01,31500.0,30.9498,30.9571,30.8983,30.9203,31500.0
2009-07-24 14:40:00,42.02,42.06,42.01,42.04,18400.0,30.9277,30.9571,30.9203,30.9424,18400.0
2009-07-24 14:45:00,42.05,42.1,42.03,42.07,36500.0,30.9498,30.9866,30.9351,30.9645,36500.0
2009-07-24 14:50:00,42.06,42.07,41.97,42.04,56400.0,30.9571,30.9645,30.8909,30.9424,56400.0
2009-07-24 14:55:00,42.04,42.12,42.03,42.12,38800.0,30.9424,31.0013,30.9351,31.0013,38800.0
2009-07-24 15:00:00,42.12,42.21,42.09,42.17,62100.0,31.0013,31.0675,30.9792,31.0381,62100.0
2009-07-24 15:05:00,42.18,42.19,42.15,42.19,23600.0,31.0455,31.0528,31.0234,31.0528,23600.0
2009-07-24 15:10:00,42.18,42.19,42.15,42.16,26600.0,31.0455,31.0528,31.0234,31.0307,26600.0
2009-07-24 15:15:00,42.17,42.2,42.1,42.1,31000.0,31.0381,31.0602,30.9866,30.9866,31000.0
2009-07-24 15:20:00,42.1,42.2,42.1,42.2,29100.0,30.9866,31.0602,30.9866,31.0602,29100.0
2009-07-24 15:25:00,42.19,42.26,42.17,42.24,44000.0,31.0528,31.1043,31.0381,31.0896,44000.0
2009-07-24 15:30:00,42.25,42.26,42.14,42.15,83100.0,31.097,31.1043,31.016,31.0234,83100.0
2009-07-24 15:35:00,42.17,42.24,42.15,42.19,38900.0,31.0381,31.0896,31.0234,31.0528,38900.0
2009-07-24 15:40:00,42.18,42.25,42.17,42.25,50900.0,31.0455,31.097,31.0381,31.097,50900.0
2009-07-24 15:45:00,42.25,42.35,42.22,42.33,76900.0,31.097,31.1706,31.0749,31.1559,76900.0
2009-07-24 15:50:00,42.33,42.37,42.28,42.29,79200.0,31.1559,31.1853,31.1191,31.1264,79200.0
2009-07-24 15:55:00,42.29,42.39,42.24,42.35,172600.0,31.1264,31.2,31.0896,31.1706,172600.0
2009-07-27 09:30:00,42.36,42.49,42.3,42.48,57700.0,31.1779,31.2736,31.1338,31.2663,57700.0
2009-07-27 09:35:00,42.48,42.49,41.91,42.07,70000.0,31.2663,31.2736,30.8467,30.9645,70000.0
2009-07-27 09:40:00,42.15,42.43,42.14,42.35,65000.0,31.0234,31.2295,31.016,31.1706,65000.0
2009-07-27 09:45:00,42.34,42.5,42.24,42.31,40900.0,31.1632,31.281,31.0896,31.1411,40900.0
2009-07-27 09:50:00,42.34,42.5,42.3,42.4,23000.0,31.1632,31.281,31.1338,31.2074,23000.0
2009-07-27 09:55:00,42.35,42.38,42.25,42.27,26200.0,31.1706,31.1927,31.097,31.1117,26200.0
2009-07-27 10:00:00,42.3,42.62,42.3,42.57,57000.0,31.1338,31.3693,31.1338,31.3325,57000.0
2009-07-27 10:05:00,42.54,42.57,42.35,42.38,37700.0,31.3104,31.3325,31.1706,31.1927,37700.0
2009-07-27 10:10:00,42.37,42.42,42.03,42.05,47400.0,31.1853,31.2221,30.9351,30.9498,47400.0
2009-07-27 10:15:00,42.03,42.27,42.02,42.12,29100.0,30.9351,31.1117,30.9277,31.0013,29100.0
2009-07-27 10:20:00,42.07,42.14,42.01,42.14,15000.0,30.9645,31.016,30.9203,31.016,15000.0
2009-07-27 10:25:00,42.13,42.22,42.07,42.17,20100.0,31.0087,31.0749,30.9645,31.0381,20100.0
2009-07-27 10:30:00,42.15,42.18,41.91,41.92,30500.0,31.0234,31.0455,30.8467,30.8541,30500.0
2009-07-27 10:35:00,41.93,41.93,41.84,41.88,27300.0,30.8615,30.8615,30.7952,30.8246,27300.0
2009-07-27 10:40:00,41.86,42.1,41.82,42.08,22500.0,30.8099,30.9866,30.7805,30.9719,22500.0
2009-07-27 10:45:00,42.08,42.15,42.01,42.15,24200.0,30.9719,31.0234,30.9203,31.0234,24200.0
2009-07-27 10:50:00,42.15,42.15,42.07,42.09,18000.0,31.0234,31.0234,30.9645,30.9792,18000.0
2009-07-27 10:55:00,42.09,42.16,41.95,42.15,19500.0,30.9792,31.0307,30.8762,31.0234,19500.0
2009-07-27 11:00:00,42.16,42.24,42.15,42.22,17000.0,31.0307,31.0896,31.0234,31.0749,17000.0
2009-07-27 11:05:00,42.21,42.29,42.2,42.28,44400.0,31.0675,31.1264,31.0602,31.1191,44400.0
2009-07-27 11:10:00,42.27,42.35,42.26,42.31,38300.0,31.1117,31.1706,31.1043,31.1411,38300.0
2009-07-27 11:15:00,42.3,42.35,42.27,42.32,18100.0,31.1338,31.1706,31.1117,31.1485,18100.0
2009-07-27 11:20:00,42.33,42.53,42.31,42.51,34000.0,31.1559,31.3031,31.1411,31.2883,34000.0
2009-07-27 11:25:00,42.5,42.52,42.4,42.42,29400.0,31.281,31.2957,31.2074,31.2221,29400.0
2009-07-27 11:30:00,42.41,42.65,42.4,42.61,51500.0,31.2147,31.3914,31.2074,31.3619,51500.0
2009-07-27 11:35:00,42.62,42.68,42.56,42.59,44500.0,31.3693,31.4135,31.3251,31.3472,44500.0
2009-07-27 11:40:00,42.59,42.64,42.58,42.64,29100.0,31.3472,31.384,31.3399,31.384,29100.0
2009-07-27 11:45:00,42.65,42.73,42.63,42.68,27900.0,31.3914,31.4503,31.3767,31.4135,27900.0
2009-07-27 11:50:00,42.69,42.7,42.58,42.58,29900.0,31.4208,31.4282,31.3399,31.3399,29900.0
2009-07-27 11:55:00,42.58,42.59,42.41,42.41,14500.0,31.3399,31.3472,31.2147,31.2147,14500.0
2009-07-27 12:00:00,42.41,42.49,42.41,42.48,17200.0,31.2147,31.2736,31.2147,31.2663,17200.0
2009-07-27 12:05:00,42.49,42.49,42.42,42.46,10500.0,31.2736,31.2736,31.2221,31.2515,10500.0
2009-07-27 12:10:00,42.46,42.49,42.44,42.46,6900.0,31.2515,31.2736,31.2368,31.2515,6900.0
2009-07-27 12:15:00,42.46,42.55,42.46,42.55,76600.0,31.2515,31.3178,31.2515,31.3178,76600.0
2009-07-27 12:20:00,42.54,42.54,42.47,42.5,21600.0,31.3104,31.3104,31.2589,31.281,21600.0
2009-07-27 12:25:00,42.49,42.49,42.43,42.45,15600.0,31.2736,31.2736,31.2295,31.2442,15600.0
2009-07-27 12:30:00,42.46,42.47,42.38,42.42,17100.0,31.2515,31.2589,31.1927,31.2221,17100.0
2009-07-27 12:35:00,42.43,42.51,42.42,42.5,13500.0,31.2295,31.2883,31.2221,31.281,13500.0
2009-07-27 12:40:00,42.5,42.52,42.43,42.44,19200.0,31.281,31.2957,31.2295,31.2368,19200.0
2009-07-27 12:45:00,42.43,42.47,42.33,42.39,13700.0,31.2295,31.2589,31.1559,31.2,13700.0
2009-07-27 12:50:00,42.39,42.49,42.33,42.33,20200.0,31.2,31.2736,31.1559,31.1559,20200.0
2009-07-27 12:55:00,42.32,42.38,42.29,42.37,15300.0,31.1485,31.1927,31.1264,31.1853,15300.0
2009-07-27 13:00:00,42.39,42.44,42.38,42.41,10900.0,31.2,31.2368,31.1927,31.2147,10900.0
2009-07-27 13:05:00,42.41,42.43,42.38,42.42,10100.0,31.2147,31.2295,31.1927,31.2221,10100.0
2009-07-27 13:10:00,42.43,42.44,42.31,42.36,24100.0,31.2295,31.2368,31.1411,31.1779,24100.0
2009-07-27 13:15:00,42.37,42.41,42.3,42.36,29600.0,31.1853,31.2147,31.1338,31.1779,29600.0
2009-07-27 13:20:00,42.36,42.36,42.27,42.33,22500.0,31.1779,31.1779,31.1117,31.1559,22500.0
2009-07-27 13:25:00,42.34,42.34,42.25,42.29,41600.0,31.1632,31.1632,31.097,31.1264,41600.0
2009-07-27 13:30:00,42.3,42.34,42.25,42.3,18200.0,31.1338,31.1632,31.097,31.1338,18200.0
2009-07-27 13:35:00,42.29,42.35,42.26,42.31,22300.0,31.1264,31.1706,31.1043,31.1411,22300.0
2009-07-27 13:40:00,42.31,42.37,42.27,42.27,20100.0,31.1411,31.1853,31.1117,31.1117,20100.0
2009-07-27 13:45:00,42.27,42.35,42.25,42.34,16500.0,31.1117,31.1706,31.097,31.1632,16500.0
2009-07-27 13:50:00,42.34,42.43,42.33,42.36,27200.0,31.1632,31.2295,31.1559,31.1779,27200.0
2009-07-27 13:55:00,42.37,42.49,42.37,42.49,25300.0,31.1853,31.2736,31.1853,31.2736,25300.0
2009-07-27 14:00:00,42.49,42.5,42.46,42.49,21500.0,31.2736,31.281,31.2515,31.2736,21500.0
2009-07-27 14:05:00,42.48,42.54,42.48,42.52,17800.0,31.2663,31.3104,31.2663,31.2957,17800.0
2009-07-27 14:10:00,42.52,42.58,42.51,42.53,16200.0,31.2957,31.3399,31.2883,31.3031,16200.0
2009-07-27 14:15:00,42.51,42.62,42.51,42.61,17100.0,31.2883,31.3693,31.2883,31.3619,17100.0
2009-07-27 14:20:00,42.59,42.62,42.49,42.49,14900.0,31.3472,31.3693,31.2736,31.2736,14900.0
2009-07-27 14:25:00,42.49,42.54,42.46,42.53,21300.0,31.2736,31.3104,31.2515,31.3031,21300.0
2009-07-27 14:30:00,42.52,42.54,42.48,42.51,20100.0,31.2957,31.3104,31.2663,31.2883,20100.0
2009-07-27 14:35:00,42.51,42.62,42.51,42.61,42100.0,31.2883,31.3693,31.2883,31.3619,42100.0
2009-07-27 14:40:00,42.61,42.7,42.58,42.7,20700.0,31.3619,31.4282,31.3399,31.4282,20700.0
2009-07-27 14:45:00,42.7,42.75,42.68,42.7,50500.0,31.4282,31.465,31.4135,31.4282,50500.0
2009-07-27 14:50:00,42.7,42.7,42.64,42.65,20200.0,31.4282,31.4282,31.384,31.3914,20200.0
2009-07-27 14:55:00,42.65,42.71,42.6,42.66,27900.0,31.3914,31.4355,31.3546,31.3987,27900.0
2009-07-27 15:00:00,42.68,42.73,42.65,42.66,25800.0,31.4135,31.4503,31.3914,31.3987,25800.0
2009-07-27 15:05:00,42.68,42.7,42.61,42.65,14600.0,31.4135,31.4282,31.3619,31.3914,14600.0
2009-07-27 15:10:00,42.65,42.66,42.62,42.66,34200.0,31.3914,31.3987,31.3693,31.3987,34200.0
2009-07-27 15:15:00,42.67,42.71,42.55,42.56,42300.0,31.4061,31.4355,31.3178,31.3251,42300.0
2009-07-27 15:20:00,42.55,42.63,42.51,42.51,23700.0,31.3178,31.3767,31.2883,31.2883,23700.0
2009-07-27 15:25:00,42.51,42.64,42.5,42.6,56800.0,31.2883,31.384,31.281,31.3546,56800.0
2009-07-27 15:30:00,42.58,42.61,42.54,42.54,37600.0,31.3399,31.3619,31.3104,31.3104,37600.0
2009-07-27 15:35:00,42.53,42.61,42.49,42.61,51900.0,31.3031,31.3619,31.2736,31.3619,51900.0
2009-07-27 15:40:00,42.59,42.64,42.58,42.62,38100.0,31.3472,31.384,31.3399,31.3693,38100.0
2009-07-27 15:45:00,42.61,42.63,42.54,42.56,71100.0,31.3619,31.3767,31.3104,31.3251,71100.0
2009-07-27 15:50:00,42.56,42.64,42.55,42.61,80400.0,31.3251,31.384,31.3178,31.3619,80400.0
2009-07-27 15:55:00,42.61,42.71,42.6,42.71,85300.0,31.3619,31.4355,31.3546,31.4355,85300.0
2009-07-28 09:30:00,42.13,42.22,41.94,41.97,90800.0,31.0087,31.0749,30.8688,30.8909,90800.0
2009-07-28 09:35:00,41.95,42.1,41.66,42.1,55400.0,30.8762,30.9866,30.6627,30.9866,55400.0
2009-07-28 09:40:00,42.1,42.22,41.98,42.09,53900.0,30.9866,31.0749,30.8983,30.9792,53900.0
2009-07-28 09:45:00,42.14,42.23,42.05,42.23,42100.0,31.016,31.0823,30.9498,31.0823,42100.0
2009-07-28 09:50:00,42.23,42.37,42.07,42.16,76500.0,31.0823,31.1853,30.9645,31.0307,76500.0
2009-07-28 09:55:00,42.17,42.37,42.16,42.35,36100.0,31.0381,31.1853,31.0307,31.1706,36100.0
2009-07-28 10:00:00,42.32,42.33,42.05,42.08,53300.0,31.1485,31.1559,30.9498,30.9719,53300.0
2009-07-28 10:05:00,42.08,42.11,41.95,41.96,59800.0,30.9719,30.9939,30.8762,30.8835,59800.0
2009-07-28 10:10:00,41.95,42.12,41.67,41.72,62100.0,30.8762,31.0013,30.6701,30.7069,62100.0
2009-07-28 10:15:00,41.71,41.76,41.62,41.75,59500.0,30.6995,30.7363,30.6333,30.729,59500.0
2009-07-28 10:20:00,41.73,41.85,41.66,41.68,55100.0,30.7142,30.8026,30.6627,30.6774,55100.0
2009-07-28 10:25:00,41.67,41.96,41.65,41.88,55700.0,30.6701,30.8835,30.6554,30.8246,55700.0
2009-07-28 10:30:00,41.88,41.97,41.85,41.89,53000.0,30.8246,30.8909,30.8026,30.832,53000.0
2009-07-28 10:35:00,41.89,41.93,41.82,41.88,46600.0,30.832,30.8615,30.7805,30.8246,46600.0
2009-07-28 10:40:00,41.89,41.94,41.8,41.93,71200.0,30.832,30.8688,30.7658,30.8615,71200.0
2009-07-28 10:45:00,41.93,41.98,41.85,41.91,45800.0,30.8615,30.8983,30.8026,30.8467,45800.0
2009-07-28 10:50:00,41.9,41.93,41.69,41.79,84100.0,30.8394,30.8615,30.6848,30.7584,84100.0
2009-07-28 10:55:00,41.79,42.0,41.79,41.96,62500.0,30.7584,30.913,30.7584,30.8835,62500.0
2009-07-28 11:00:00,41.95,41.99,41.82,41.82,62100.0,30.8762,30.9056,30.7805,30.7805,62100.0
2009-07-28 11:05:00,41.85,41.89,41.7,41.7,56300.0,30.8026,30.832,30.6922,30.6922,56300.0
2009-07-28 11:10:00,41.71,41.76,41.66,41.67,49300.0,30.6995,30.7363,30.6627,30.6701,49300.0
2009-07-28 11:15:00,41.68,41.76,41.56,41.69,52600.0,30.6774,30.7363,30.5891,30.6848,52600.0
2009-07-28 11:20:00,41.69,41.71,41.58,41.6,49500.0,30.6848,30.6995,30.6038,30.6186,49500.0
2009-07-28 11:25:00,41.58,41.61,41.55,41.55,48900.0,30.6038,30.6259,30.5818,30.5818,48900.0
2009-07-28 11:30:00,41.55,41.57,41.44,41.44,67800.0,30.5818,30.5965,30.5008,30.5008,67800.0
2009-07-28 11:35:00,41.43,41.44,41.25,41.3,66200.0,30.4934,30.5008,30.361,30.3978,66200.0
2009-07-28 11:40:00,41.3,41.33,41.26,41.32,41300.0,30.3978,30.4198,30.3683,30.4125,41300.0
2009-07-28 11:45:00,41.32,41.36,41.3,41.35,68500.0,30.4125,30.4419,30.3978,30.4346,68500.0
2009-07-28 11:50:00,41.34,41.49,41.34,41.49,22800.0,30.4272,30.5376,30.4272,30.5376,22800.0
2009-07-28 11:55:00,41.48,41.49,41.37,41.46,27400.0,30.5302,30.5376,30.4493,30.5155,27400.0
2009-07-28 12:00:00,41.45,41.46,41.4,41.41,18900.0,30.5082,30.5155,30.4714,30.4787,18900.0
2009-07-28 12:05:00,41.41,41.43,41.29,41.42,28000.0,30.4787,30.4934,30.3904,30.4861,28000.0
2009-07-28 12:10:00,41.43,41.53,41.43,41.49,20900.0,30.4934,30.567,30.4934,30.5376,20900.0
2009-07-28 12:15:00,41.5,41.58,41.5,41.56,11200.0,30.545,30.6038,30.545,30.5891,11200.0
2009-07-28 12:20:00,41.59,41.63,41.52,41.56,25900.0,30.6112,30.6406,30.5597,30.5891,25900.0
2009-07-28 12:25:00,41.55,41.57,41.47,41.51,15400.0,30.5818,30.5965,30.5229,30.5523,15400.0
2009-07-28 12:30:00,41.51,41.58,41.5,41.58,16100.0,30.5523,30.6038,30.545,30.6038,16100.0
2009-07-28 12:35:00,41.59,41.71,41.59,41.63,25100.0,30.6112,30.6995,30.6112,30.6406,25100.0
2009-07-28 12:40:00,41.62,41.63,41.53,41.53,10000.0,30.6333,30.6406,30.567,30.567,10000.0
2009-07-28 12:45:00,41.54,41.61,41.52,41.57,16800.0,30.5744,30.6259,30.5597,30.5965,16800.0
2009-07-28 12:50:00,41.55,41.58,41.52,41.56,17600.0,30.5818,30.6038,30.5597,30.5891,17600.0
2009-07-28 12:55:00,41.56,41.58,41.5,41.57,20700.0,30.5891,30.6038,30.545,30.5965,20700.0
2009-07-28 13:00:00,41.59,41.61,41.44,41.44,30000.0,30.6112,30.6259,30.5008,30.5008,30000.0
2009-07-28 13:05:00,41.44,41.5,41.4,41.5,14900.0,30.5008,30.545,30.4714,30.545,14900.0
2009-07-28 13:10:00,41.5,41.67,41.5,41.58,29000.0,30.545,30.6701,30.545,30.6038,29000.0
2009-07-28 13:15:00,41.58,41.59,41.5,41.5,19300.0,30.6038,30.6112,30.545,30.545,19300.0
2009-07-28 13:20:00,41.51,41.64,41.5,41.63,31800.0,30.5523,30.648,30.545,30.6406,31800.0
2009-07-28 13:25:00,41.63,41.64,41.58,41.58,10900.0,30.6406,30.648,30.6038,30.6038,10900.0
2009-07-28 13:30:00,41.59,41.65,41.58,41.59,19700.0,30.6112,30.6554,30.6038,30.6112,19700.0
2009-07-28 13:35:00,41.59,41.62,41.52,41.58,38300.0,30.6112,30.6333,30.5597,30.6038,38300.0
2009-07-28 13:40:00,41.58,41.6,41.54,41.58,20900.0,30.6038,30.6186,30.5744,30.6038,20900.0
2009-07-28 13:45:00,41.57,41.67,41.54,41.64,25700.0,30.5965,30.6701,30.5744,30.648,25700.0
2009-07-28 13:50:00,41.66,41.81,41.6,41.79,37100.0,30.6627,30.7731,30.6186,30.7584,37100.0
2009-07-28 13:55:00,41.79,41.88,41.79,41.81,33000.0,30.7584,30.8246,30.7584,30.7731,33000.0
2009-07-28 14:00:00,41.83,41.83,41.72,41.78,24800.0,30.7878,30.7878,30.7069,30.751,24800.0
2009-07-28 14:05:00,41.8,41.85,41.78,41.83,42900.0,30.7658,30.8026,30.751,30.7878,42900.0
2009-07-28 14:10:00,41.82,41.9,41.81,41.85,23500.0,30.7805,30.8394,30.7731,30.8026,23500.0
2009-07-28 14:15:00,41.85,41.89,41.84,41.86,30300.0,30.8026,30.832,30.7952,30.8099,30300.0
2009-07-28 14:20:00,41.86,41.97,41.84,41.93,38700.0,30.8099,30.8909,30.7952,30.8615,38700.0
2009-07-28 14:25:00,41.93,41.96,41.88,41.9,37800.0,30.8615,30.8835,30.8246,30.8394,37800.0
2009-07-28 14:30:00,41.9,42.07,41.89,42.05,114700.0,30.8394,30.9645,30.832,30.9498,114700.0
2009-07-28 14:35:00,42.05,42.09,41.96,41.97,22200.0,30.9498,30.9792,30.8835,30.8909,22200.0
2009-07-28 14:40:00,41.99,42.08,41.88,41.88,30100.0,30.9056,30.9719,30.8246,30.8246,30100.0
2009-07-28 14:45:00,41.87,41.99,41.86,41.94,25000.0,30.8173,30.9056,30.8099,30.8688,25000.0
2009-07-28 14:50:00,41.94,41.95,41.82,41.84,34800.0,30.8688,30.8762,30.7805,30.7952,34800.0
2009-07-28 14:55:00,41.81,41.9,41.75,41.89,30700.0,30.7731,30.8394,30.729,30.832,30700.0
2009-07-28 15:00:00,41.88,41.93,41.78,41.93,25800.0,30.8246,30.8615,30.751,30.8615,25800.0
2009-07-28 15:05:00,41.93,41.97,41.8,41.8,31800.0,30.8615,30.8909,30.7658,30.7658,31800.0
2009-07-28 15:10:00,41.79,41.93,41.77,41.91,49700.0,30.7584,30.8615,30.7437,30.8467,49700.0
2009-07-28 15:15:00,41.93,41.93,41.78,41.78,35000.0,30.8615,30.8615,30.751,30.751,35000.0
2009-07-28 15:20:00,41.78,41.84,41.72,41.79,35200.0,30.751,30.7952,30.7069,30.7584,35200.0
2009-07-28 15:25:00,41.79,41.9,41.77,41.86,42800.0,30.7584,30.8394,30.7437,30.8099,42800.0
2009-07-28 15:30:00,41.86,41.92,41.8,41.9,75300.0,30.8099,30.8541,30.7658,30.8394,75300.0
2009-07-28 15:35:00,41.89,41.92,41.81,41.82,48300.0,30.832,30.8541,30.7731,30.7805,48300.0
2009-07-28 15:40:00,41.82,42.0,41.82,42.0,53100.0,30.7805,30.913,30.7805,30.913,53100.0
2009-07-28 15:45:00,42.0,42.16,41.99,42.08,82800.0,30.913,31.0307,30.9056,30.9719,82800.0
2009-07-28 15:50:00,42.08,42.13,42.02,42.05,76800.0,30.9719,31.0087,30.9277,30.9498,76800.0
2009-07-28 15:55:00,42.05,42.16,42.04,42.12,167200.0,30.9498,31.0307,30.9424,31.0013,167200.0
2009-07-29 09:30:00,41.64,41.64,41.14,41.26,105900.0,30.648,30.648,30.28,30.3683,105900.0
2009-07-29 09:35:00,41.27,41.27,40.75,40.87,67400.0,30.3757,30.3757,29.9929,30.0813,67400.0
2009-07-29 09:40:00,40.84,40.94,40.73,40.94,38000.0,30.0592,30.1328,29.9782,30.1328,38000.0
2009-07-29 09:45:00,40.96,41.22,40.91,41.16,40400.0,30.1475,30.3389,30.1107,30.2947,40400.0
2009-07-29 09:50:00,41.16,41.19,41.09,41.14,35300.0,30.2947,30.3168,30.2432,30.28,35300.0
2009-07-29 09:55:00,41.11,41.39,41.04,41.31,38100.0,30.2579,30.464,30.2064,30.4051,38100.0
2009-07-29 10:00:00,41.3,41.3,41.09,41.2,65100.0,30.3978,30.3978,30.2432,30.3242,65100.0
2009-07-29 10:05:00,41.21,41.42,41.2,41.22,75600.0,30.3315,30.4861,30.3242,30.3389,75600.0
2009-07-29 10:10:00,41.23,41.37,41.19,41.35,29200.0,30.3462,30.4493,30.3168,30.4346,29200.0
2009-07-29 10:15:00,41.37,41.41,41.18,41.2,33300.0,30.4493,30.4787,30.3094,30.3242,33300.0
2009-07-29 10:20:00,41.21,41.35,41.17,41.28,43400.0,30.3315,30.4346,30.3021,30.383,43400.0
2009-07-29 10:25:00,41.24,41.41,41.2,41.39,31500.0,30.3536,30.4787,30.3242,30.464,31500.0
2009-07-29 10:30:00,41.4,41.4,41.1,41.19,47600.0,30.4714,30.4714,30.2506,30.3168,47600.0
2009-07-29 10:35:00,41.17,41.24,41.1,41.11,25500.0,30.3021,30.3536,30.2506,30.2579,25500.0
2009-07-29 10:40:00,41.11,41.25,41.1,41.12,22800.0,30.2579,30.361,30.2506,30.2653,22800.0
2009-07-29 10:45:00,41.11,41.3,41.1,41.22,44100.0,30.2579,30.3978,30.2506,30.3389,44100.0
2009-07-29 10:50:00,41.19,41.22,41.14,41.18,25800.0,30.3168,30.3389,30.28,30.3094,25800.0
2009-07-29 10:55:00,41.17,41.19,41.05,41.08,27900.0,30.3021,30.3168,30.2137,30.2358,27900.0
2009-07-29 11:00:00,41.11,41.19,41.08,41.1,43000.0,30.2579,30.3168,30.2358,30.2506,43000.0
2009-07-29 11:05:00,41.08,41.16,41.05,41.16,18600.0,30.2358,30.2947,30.2137,30.2947,18600.0
2009-07-29 11:10:00,41.16,41.21,41.14,41.14,20500.0,30.2947,30.3315,30.28,30.28,20500.0
2009-07-29 11:15:00,41.16,41.19,41.07,41.1,19500.0,30.2947,30.3168,30.2285,30.2506,19500.0
2009-07-29 11:20:00,41.1,41.16,41.04,41.04,16900.0,30.2506,30.2947,30.2064,30.2064,16900.0
2009-07-29 11:25:00,41.03,41.2,41.02,41.17,44700.0,30.199,30.3242,30.1917,30.3021,44700.0
2009-07-29 11:30:00,41.16,41.25,41.13,41.24,22700.0,30.2947,30.361,30.2726,30.3536,22700.0
2009-07-29 11:35:00,41.23,41.25,41.13,41.14,35800.0,30.3462,30.361,30.2726,30.28,35800.0
2009-07-29 11:40:00,41.14,41.22,41.06,41.21,67100.0,30.28,30.3389,30.2211,30.3315,67100.0
2009-07-29 11:45:00,41.21,41.29,41.2,41.27,22600.0,30.3315,30.3904,30.3242,30.3757,22600.0
2009-07-29 11:50:00,41.26,41.29,41.23,41.25,16400.0,30.3683,30.3904,30.3462,30.361,16400.0
2009-07-29 11:55:00,41.23,41.33,41.22,41.32,24800.0,30.3462,30.4198,30.3389,30.4125,24800.0
2009-07-29 12:00:00,41.34,41.39,41.32,41.39,35100.0,30.4272,30.464,30.4125,30.464,35100.0
2009-07-29 12:05:00,41.38,41.38,41.31,41.33,21500.0,30.4566,30.4566,30.4051,30.4198,21500.0
2009-07-29 12:10:00,41.32,41.34,41.25,41.25,16800.0,30.4125,30.4272,30.361,30.361,16800.0
2009-07-29 12:15:00,41.25,41.31,41.2,41.28,18600.0,30.361,30.4051,30.3242,30.383,18600.0
2009-07-29 12:20:00,41.29,41.32,41.22,41.24,12900.0,30.3904,30.4125,30.3389,30.3536,12900.0
2009-07-29 12:25:00,41.25,41.31,41.25,41.3,14900.0,30.361,30.4051,30.361,30.3978,14900.0
2009-07-29 12:30:00,41.29,41.34,41.27,41.28,18100.0,30.3904,30.4272,30.3757,30.383,18100.0
2009-07-29 12:35:00,41.28,41.38,41.26,41.32,16400.0,30.383,30.4566,30.3683,30.4125,16400.0
2009-07-29 12:40:00,41.33,41.37,41.29,41.34,13500.0,30.4198,30.4493,30.3904,30.4272,13500.0
2009-07-29 12:45:00,41.34,41.38,41.31,41.38,10600.0,30.4272,30.4566,30.4051,30.4566,10600.0
2009-07-29 12:50:00,41.38,41.44,41.38,41.44,28200.0,30.4566,30.5008,30.4566,30.5008,28200.0
2009-07-29 12:55:00,41.44,41.47,41.41,41.45,20100.0,30.5008,30.5229,30.4787,30.5082,20100.0
2009-07-29 13:00:00,41.46,41.46,41.25,41.31,81100.0,30.5155,30.5155,30.361,30.4051,81100.0
2009-07-29 13:05:00,41.31,41.39,41.27,41.29,44800.0,30.4051,30.464,30.3757,30.3904,44800.0
2009-07-29 13:10:00,41.28,41.3,41.2,41.27,28900.0,30.383,30.3978,30.3242,30.3757,28900.0
2009-07-29 13:15:00,41.27,41.33,41.25,41.33,12900.0,30.3757,30.4198,30.361,30.4198,12900.0
2009-07-29 13:20:00,41.32,41.32,41.24,41.24,13900.0,30.4125,30.4125,30.3536,30.3536,13900.0
2009-07-29 13:25:00,41.24,41.26,41.06,41.08,40300.0,30.3536,30.3683,30.2211,30.2358,40300.0
2009-07-29 13:30:00,41.07,41.1,41.03,41.03,25900.0,30.2285,30.2506,30.199,30.199,25900.0
2009-07-29 13:35:00,41.03,41.1,41.01,41.08,25100.0,30.199,30.2506,30.1843,30.2358,25100.0
2009-07-29 13:40:00,41.07,41.14,41.04,41.11,18000.0,30.2285,30.28,30.2064,30.2579,18000.0
2009-07-29 13:45:00,41.11,41.13,41.06,41.1,10200.0,30.2579,30.2726,30.2211,30.2506,10200.0
2009-07-29 13:50:00,41.1,41.15,41.06,41.13,13900.0,30.2506,30.2874,30.2211,30.2726,13900.0
2009-07-29 13:55:00,41.11,41.12,41.05,41.11,15700.0,30.2579,30.2653,30.2137,30.2579,15700.0
2009-07-29 14:00:00,41.1,41.15,41.03,41.08,33500.0,30.2506,30.2874,30.199,30.2358,33500.0
2009-07-29 14:05:00,41.07,41.09,41.0,41.04,16800.0,30.2285,30.2432,30.1769,30.2064,16800.0
2009-07-29 14:10:00,41.04,41.12,41.01,41.07,20600.0,30.2064,30.2653,30.1843,30.2285,20600.0
2009-07-29 14:15:00,41.06,41.12,41.04,41.07,25400.0,30.2211,30.2653,30.2064,30.2285,25400.0
2009-07-29 14:20:00,41.07,41.12,41.03,41.05,33500.0,30.2285,30.2653,30.199,30.2137,33500.0
2009-07-29 14:25:00,41.04,41.2,41.02,41.18,41100.0,30.2064,30.3242,30.1917,30.3094,41100.0
2009-07-29 14:30:00,41.19,41.19,41.11,41.12,27600.0,30.3168,30.3168,30.2579,30.2653,27600.0
2009-07-29 14:35:00,41.11,41.12,41.02,41.06,41600.0,30.2579,30.2653,30.1917,30.2211,41600.0
2009-07-29 14:40:00,41.07,41.08,40.98,41.0,36300.0,30.2285,30.2358,30.1622,30.1769,36300.0
2009-07-29 14:45:00,41.0,41.02,40.96,40.97,30800.0,30.1769,30.1917,30.1475,30.1549,30800.0
2009-07-29 14:50:00,40.99,41.02,40.95,41.0,38100.0,30.1696,30.1917,30.1401,30.1769,38100.0
2009-07-29 14:55:00,41.0,41.02,40.92,40.93,46000.0,30.1769,30.1917,30.1181,30.1254,46000.0
2009-07-29 15:00:00,40.94,41.01,40.88,41.01,59900.0,30.1328,30.1843,30.0886,30.1843,59900.0
2009-07-29 15:05:00,41.01,41.04,40.92,40.95,47500.0,30.1843,30.2064,30.1181,30.1401,47500.0
2009-07-29 15:10:00,40.96,41.06,40.96,41.01,41400.0,30.1475,30.2211,30.1475,30.1843,41400.0
2009-07-29 15:15:00,41.01,41.03,40.92,40.96,46900.0,30.1843,30.199,30.1181,30.1475,46900.0
2009-07-29 15:20:00,40.97,41.09,40.96,41.01,34300.0,30.1549,30.2432,30.1475,30.1843,34300.0
2009-07-29 15:25:00,41.01,41.03,40.94,40.99,52500.0,30.1843,30.199,30.1328,30.1696,52500.0
2009-07-29 15:30:00,40.98,41.01,40.94,40.96,52900.0,30.1622,30.1843,30.1328,30.1475,52900.0
2009-07-29 15:35:00,40.96,41.16,40.95,41.12,91400.0,30.1475,30.2947,30.1401,30.2653,91400.0
2009-07-29 15:40:00,41.13,41.16,41.06,41.13,118000.0,30.2726,30.2947,30.2211,30.2726,118000.0
2009-07-29 15:45:00,41.13,41.27,41.12,41.19,144100.0,30.2726,30.3757,30.2653,30.3168,144100.0
2009-07-29 15:50:00,41.2,41.2,41.07,41.1,122200.0,30.3242,30.3242,30.2285,30.2506,122200.0
2009-07-29 15:55:00,41.1,41.19,41.08,41.17,122700.0,30.2506,30.3168,30.2358,30.3021,122700.0
2009-07-30 09:30:00,42.08,42.37,42.08,42.35,109100.0,30.9719,31.1853,30.9719,31.1706,109100.0
2009-07-30 09:35:00,42.34,42.58,42.34,42.46,73000.0,31.1632,31.3399,31.1632,31.2515,73000.0
2009-07-30 09:40:00,42.46,42.62,42.26,42.27,63200.0,31.2515,31.3693,31.1043,31.1117,63200.0
2009-07-30 09:45:00,42.26,42.26,41.89,41.95,64400.0,31.1043,31.1043,30.832,30.8762,64400.0
2009-07-30 09:50:00,41.96,42.38,41.94,42.36,60900.0,30.8835,31.1927,30.8688,31.1779,60900.0
2009-07-30 09:55:00,42.36,42.7,42.36,42.7,83800.0,31.1779,31.4282,31.1779,31.4282,83800.0
2009-07-30 10:00:00,42.7,42.81,42.58,42.62,103400.0,31.4282,31.5092,31.3399,31.3693,103400.0
2009-07-30 10:05:00,42.6,42.8,42.48,42.77,74100.0,31.3546,31.5018,31.2663,31.4797,74100.0
2009-07-30 10:10:00,42.77,42.79,42.66,42.66,36400.0,31.4797,31.4944,31.3987,31.3987,36400.0
2009-07-30 10:15:00,42.67,42.74,42.61,42.66,32000.0,31.4061,31.4576,31.3619,31.3987,32000.0
2009-07-30 10:20:00,42.67,42.73,42.57,42.58,56300.0,31.4061,31.4503,31.3325,31.3399,56300.0
2009-07-30 10:25:00,42.59,42.69,42.58,42.68,20300.0,31.3472,31.4208,31.3399,31.4135,20300.0
2009-07-30 10:30:00,42.67,42.73,42.57,42.63,63200.0,31.4061,31.4503,31.3325,31.3767,63200.0
2009-07-30 10:35:00,42.63,42.82,42.62,42.79,62600.0,31.3767,31.5165,31.3693,31.4944,62600.0
2009-07-30 10:40:00,42.8,42.88,42.77,42.86,34200.0,31.5018,31.5607,31.4797,31.546,34200.0
2009-07-30 10:45:00,42.85,42.92,42.76,42.76,60000.0,31.5386,31.5901,31.4723,31.4723,60000.0
2009-07-30 10:50:00,42.78,42.91,42.78,42.9,43700.0,31.4871,31.5828,31.4871,31.5754,43700.0
2009-07-30 10:55:00,42.9,42.98,42.8,42.97,34500.0,31.5754,31.6343,31.5018,31.6269,34500.0
2009-07-30 11:00:00,42.96,42.97,42.85,42.89,47500.0,31.6196,31.6269,31.5386,31.568,47500.0
2009-07-30 11:05:00,42.91,42.97,42.77,42.77,37400.0,31.5828,31.6269,31.4797,31.4797,37400.0
2009-07-30 11:10:00,42.79,42.88,42.76,42.83,34000.0,31.4944,31.5607,31.4723,31.5239,34000.0
2009-07-30 11:15:00,42.84,42.93,42.84,42.9,38800.0,31.5312,31.5975,31.5312,31.5754,38800.0
2009-07-30 11:20:00,42.9,42.93,42.82,42.87,34500.0,31.5754,31.5975,31.5165,31.5533,34500.0
2009-07-30 11:25:00,42.86,42.9,42.83,42.88,31500.0,31.546,31.5754,31.5239,31.5607,31500.0
2009-07-30 11:30:00,42.89,42.95,42.85,42.88,41800.0,31.568,31.6122,31.5386,31.5607,41800.0
2009-07-30 11:35:00,42.89,42.94,42.75,42.75,50200.0,31.568,31.6048,31.465,31.465,50200.0
2009-07-30 11:40:00,42.75,42.77,42.63,42.67,38600.0,31.465,31.4797,31.3767,31.4061,38600.0
2009-07-30 11:45:00,42.64,42.73,42.63,42.67,16900.0,31.384,31.4503,31.3767,31.4061,16900.0
2009-07-30 11:50:00,42.65,42.65,42.41,42.41,95700.0,31.3914,31.3914,31.2147,31.2147,95700.0
2009-07-30 11:55:00,42.41,42.49,42.39,42.45,44300.0,31.2147,31.2736,31.2,31.2442,44300.0
2009-07-30 12:00:00,42.44,42.46,42.29,42.29,68100.0,31.2368,31.2515,31.1264,31.1264,68100.0
2009-07-30 12:05:00,42.29,42.35,42.28,42.32,45900.0,31.1264,31.1706,31.1191,31.1485,45900.0
2009-07-30 12:10:00,42.32,42.33,42.23,42.31,30300.0,31.1485,31.1559,31.0823,31.1411,30300.0
2009-07-30 12:15:00,42.31,42.44,42.31,42.44,29700.0,31.1411,31.2368,31.1411,31.2368,29700.0
2009-07-30 12:20:00,42.44,42.47,42.39,42.42,40300.0,31.2368,31.2589,31.2,31.2221,40300.0
2009-07-30 12:25:00,42.42,42.49,42.42,42.45,27600.0,31.2221,31.2736,31.2221,31.2442,27600.0
2009-07-30 12:30:00,42.46,42.6,42.45,42.59,45200.0,31.2515,31.3546,31.2442,31.3472,45200.0
2009-07-30 12:35:00,42.59,42.64,42.57,42.62,27100.0,31.3472,31.384,31.3325,31.3693,27100.0
2009-07-30 12:40:00,42.62,42.71,42.6,42.64,60500.0,31.3693,31.4355,31.3546,31.384,60500.0
2009-07-30 12:45:00,42.64,42.7,42.62,42.66,19400.0,31.384,31.4282,31.3693,31.3987,19400.0
2009-07-30 12:50:00,42.66,42.74,42.65,42.72,21700.0,31.3987,31.4576,31.3914,31.4429,21700.0
2009-07-30 12:55:00,42.72,42.72,42.68,42.7,13000.0,31.4429,31.4429,31.4135,31.4282,13000.0
2009-07-30 13:00:00,42.7,42.84,42.68,42.76,45100.0,31.4282,31.5312,31.4135,31.4723,45100.0
2009-07-30 13:05:00,42.75,42.85,42.69,42.85,47000.0,31.465,31.5386,31.4208,31.5386,47000.0
2009-07-30 13:10:00,42.85,42.85,42.77,42.8,34000.0,31.5386,31.5386,31.4797,31.5018,34000.0
2009-07-30 13:15:00,42.8,42.84,42.72,42.73,28100.0,31.5018,31.5312,31.4429,31.4503,28100.0
2009-07-30 13:20:00,42.73,42.87,42.73,42.84,41000.0,31.4503,31.5533,31.4503,31.5312,41000.0
2009-07-30 13:25:00,42.84,42.9,42.82,42.89,34600.0,31.5312,31.5754,31.5165,31.568,34600.0
2009-07-30 13:30:00,42.88,42.93,42.84,42.92,39200.0,31.5607,31.5975,31.5312,31.5901,39200.0
2009-07-30 13:35:00,42.91,42.93,42.84,42.88,29700.0,31.5828,31.5975,31.5312,31.5607,29700.0
2009-07-30 13:40:00,42.88,43.0,42.86,42.97,45700.0,31.5607,31.649,31.546,31.6269,45700.0
2009-07-30 13:45:00,42.97,43.0,42.94,42.96,32600.0,31.6269,31.649,31.6048,31.6196,32600.0
2009-07-30 13:50:00,42.96,43.07,42.95,43.07,92900.0,31.6196,31.7005,31.6122,31.7005,92900.0
2009-07-30 13:55:00,43.06,43.09,43.02,43.02,83000.0,31.6932,31.7152,31.6637,31.6637,83000.0
2009-07-30 14:00:00,43.03,43.09,43.0,43.08,40100.0,31.6711,31.7152,31.649,31.7079,40100.0
2009-07-30 14:05:00,43.07,43.09,43.02,43.05,82300.0,31.7005,31.7152,31.6637,31.6858,82300.0
2009-07-30 14:10:00,43.04,43.07,43.0,43.03,49600.0,31.6784,31.7005,31.649,31.6711,49600.0
2009-07-30 14:15:00,43.03,43.06,43.02,43.03,47900.0,31.6711,31.6932,31.6637,31.6711,47900.0
2009-07-30 14:20:00,43.03,43.05,42.98,43.02,44100.0,31.6711,31.6858,31.6343,31.6637,44100.0
2009-07-30 14:25:00,43.04,43.05,42.99,43.03,43400.0,31.6784,31.6858,31.6416,31.6711,43400.0
2009-07-30 14:30:00,43.03,43.06,42.99,43.04,38200.0,31.6711,31.6932,31.6416,31.6784,38200.0
2009-07-30 14:35:00,43.02,43.03,42.97,42.97,38700.0,31.6637,31.6711,31.6269,31.6269,38700.0
2009-07-30 14:40:00,42.98,42.98,42.89,42.9,29700.0,31.6343,31.6343,31.568,31.5754,29700.0
2009-07-30 14:45:00,42.9,42.91,42.83,42.84,31700.0,31.5754,31.5828,31.5239,31.5312,31700.0
2009-07-30 14:50:00,42.84,42.93,42.8,42.89,46900.0,31.5312,31.5975,31.5018,31.568,46900.0
2009-07-30 14:55:00,42.87,42.94,42.86,42.87,21600.0,31.5533,31.6048,31.546,31.5533,21600.0
2009-07-30 15:00:00,42.87,43.05,42.87,43.04,56100.0,31.5533,31.6858,31.5533,31.6784,56100.0
2009-07-30 15:05:00,43.04,43.1,43.04,43.1,66100.0,31.6784,31.7226,31.6784,31.7226,66100.0
2009-07-30 15:10:00,43.09,43.2,43.08,43.13,164500.0,31.7152,31.7962,31.7079,31.7447,164500.0
2009-07-30 15:15:00,43.11,43.2,43.11,43.2,72400.0,31.73,31.7962,31.73,31.7962,72400.0
2009-07-30 15:20:00,43.2,43.3,43.18,43.26,109500.0,31.7962,31.8698,31.7815,31.8404,109500.0
2009-07-30 15:25:00,43.25,43.28,43.22,43.28,124500.0,31.833,31.8551,31.8109,31.8551,124500.0
2009-07-30 15:30:00,43.28,43.29,43.23,43.24,167300.0,31.8551,31.8624,31.8183,31.8256,167300.0
2009-07-30 15:35:00,43.24,43.24,43.06,43.12,244100.0,31.8256,31.8256,31.6932,31.7373,244100.0
2009-07-30 15:40:00,43.12,43.12,42.88,42.95,318600.0,31.7373,31.7373,31.5607,31.6122,318600.0
2009-07-30 15:45:00,42.94,42.99,42.88,42.93,163600.0,31.6048,31.6416,31.5607,31.5975,163600.0
2009-07-30 15:50:00,42.93,43.06,42.92,42.92,183700.0,31.5975,31.6932,31.5901,31.5901,183700.0
2009-07-30 15:55:00,42.92,42.99,42.87,42.87,259200.0,31.5901,31.6416,31.5533,31.5533,259200.0
2009-07-31 09:30:00,42.88,43.0,42.63,42.99,71200.0,31.5607,31.649,31.3767,31.6416,71200.0
2009-07-31 09:35:00,43.01,43.45,43.0,43.21,87300.0,31.6564,31.9802,31.649,31.8036,87300.0
2009-07-31 09:40:00,43.22,43.44,43.2,43.38,39700.0,31.8109,31.9728,31.7962,31.9287,39700.0
2009-07-31 09:45:00,43.34,43.38,43.17,43.21,55000.0,31.8992,31.9287,31.7741,31.8036,55000.0
2009-07-31 09:50:00,43.19,43.22,42.92,42.97,44300.0,31.7888,31.8109,31.5901,31.6269,44300.0
2009-07-31 09:55:00,42.99,43.23,42.98,43.09,59700.0,31.6416,31.8183,31.6343,31.7152,59700.0
2009-07-31 10:00:00,43.08,43.08,42.61,42.91,93400.0,31.7079,31.7079,31.3619,31.5828,93400.0
2009-07-31 10:05:00,42.93,43.0,42.67,42.96,79100.0,31.5975,31.649,31.4061,31.6196,79100.0
2009-07-31 10:10:00,42.97,43.22,42.97,43.16,132100.0,31.6269,31.8109,31.6269,31.7668,132100.0
2009-07-31 10:15:00,43.16,43.21,43.02,43.06,57000.0,31.7668,31.8036,31.6637,31.6932,57000.0
2009-07-31 10:20:00,43.03,43.29,43.01,43.2,49200.0,31.6711,31.8624,31.6564,31.7962,49200.0
2009-07-31 10:25:00,43.2,43.25,43.12,43.14,31500.0,31.7962,31.833,31.7373,31.752,31500.0
2009-07-31 10:30:00,43.15,43.21,43.1,43.15,35600.0,31.7594,31.8036,31.7226,31.7594,35600.0
2009-07-31 10:35:00,43.13,43.2,43.08,43.18,36500.0,31.7447,31.7962,31.7079,31.7815,36500.0
2009-07-31 10:40:00,43.18,43.38,43.11,43.38,27100.0,31.7815,31.9287,31.73,31.9287,27100.0
2009-07-31 10:45:00,43.38,43.42,43.27,43.27,149400.0,31.9287,31.9581,31.8477,31.8477,149400.0
2009-07-31 10:50:00,43.28,43.35,43.22,43.29,28400.0,31.8551,31.9066,31.8109,31.8624,28400.0
2009-07-31 10:55:00,43.29,43.36,43.27,43.29,91000.0,31.8624,31.914,31.8477,31.8624,91000.0
2009-07-31 11:00:00,43.31,43.38,43.28,43.35,68100.0,31.8772,31.9287,31.8551,31.9066,68100.0
2009-07-31 11:05:00,43.34,43.38,43.27,43.3,85000.0,31.8992,31.9287,31.8477,31.8698,85000.0
2009-07-31 11:10:00,43.33,43.49,43.31,43.47,72900.0,31.8919,32.0096,31.8772,31.9949,72900.0
2009-07-31 11:15:00,43.48,43.58,43.41,43.44,120800.0,32.0023,32.0759,31.9508,31.9728,120800.0
2009-07-31 11:20:00,43.44,43.61,43.43,43.54,87300.0,31.9728,32.098,31.9655,32.0464,87300.0
2009-07-31 11:25:00,43.54,43.65,43.52,43.52,58000.0,32.0464,32.1274,32.0317,32.0317,58000.0
2009-07-31 11:30:00,43.52,43.6,43.41,43.58,44900.0,32.0317,32.0906,31.9508,32.0759,44900.0
2009-07-31 11:35:00,43.59,43.68,43.59,43.68,31400.0,32.0832,32.1495,32.0832,32.1495,31400.0
2009-07-31 11:40:00,43.68,43.79,43.66,43.78,90700.0,32.1495,32.2305,32.1348,32.2231,90700.0
2009-07-31 11:45:00,43.78,43.84,43.71,43.81,51500.0,32.2231,32.2673,32.1716,32.2452,51500.0
2009-07-31 11:50:00,43.81,43.9,43.78,43.84,42600.0,32.2452,32.3114,32.2231,32.2673,42600.0
2009-07-31 11:55:00,43.85,43.87,43.68,43.71,26800.0,32.2746,32.2893,32.1495,32.1716,26800.0
2009-07-31 12:00:00,43.72,43.76,43.62,43.64,20500.0,32.1789,32.2084,32.1053,32.12,20500.0
2009-07-31 12:05:00,43.63,43.76,43.6,43.75,37400.0,32.1127,32.2084,32.0906,32.201,37400.0
2009-07-31 12:10:00,43.75,43.8,43.74,43.79,36700.0,32.201,32.2378,32.1937,32.2305,36700.0
2009-07-31 12:15:00,43.78,43.81,43.71,43.78,40500.0,32.2231,32.2452,32.1716,32.2231,40500.0
2009-07-31 12:20:00,43.79,43.9,43.79,43.85,40500.0,32.2305,32.3114,32.2305,32.2746,40500.0
2009-07-31 12:25:00,43.84,43.88,43.81,43.82,34100.0,32.2673,32.2967,32.2452,32.2525,34100.0
2009-07-31 12:30:00,43.8,43.84,43.68,43.71,31500.0,32.2378,32.2673,32.1495,32.1716,31500.0
2009-07-31 12:35:00,43.7,43.74,43.7,43.73,15000.0,32.1642,32.1937,32.1642,32.1863,15000.0
2009-07-31 12:40:00,43.72,43.72,43.58,43.61,26100.0,32.1789,32.1789,32.0759,32.098,26100.0
2009-07-31 12:45:00,43.6,43.63,43.57,43.6,21200.0,32.0906,32.1127,32.0685,32.0906,21200.0
2009-07-31 12:50:00,43.6,43.63,43.56,43.59,14900.0,32.0906,32.1127,32.0612,32.0832,14900.0
2009-07-31 12:55:00,43.59,43.67,43.58,43.63,19200.0,32.0832,32.1421,32.0759,32.1127,19200.0
2009-07-31 13:00:00,43.62,43.62,43.49,43.5,44300.0,32.1053,32.1053,32.0096,32.017,44300.0
2009-07-31 13:05:00,43.5,43.57,43.49,43.54,41800.0,32.017,32.0685,32.0096,32.0464,41800.0
2009-07-31 13:10:00,43.54,43.6,43.5,43.52,35300.0,32.0464,32.0906,32.017,32.0317,35300.0
2009-07-31 13:15:00,43.52,43.55,43.48,43.49,20600.0,32.0317,32.0538,32.0023,32.0096,20600.0
2009-07-31 13:20:00,43.49,43.56,43.47,43.52,29100.0,32.0096,32.0612,31.9949,32.0317,29100.0
2009-07-31 13:25:00,43.51,43.59,43.49,43.58,17800.0,32.0244,32.0832,32.0096,32.0759,17800.0
2009-07-31 13:30:00,43.59,43.63,43.56,43.63,22800.0,32.0832,32.1127,32.0612,32.1127,22800.0
2009-07-31 13:35:00,43.64,43.71,43.61,43.7,27000.0,32.12,32.1716,32.098,32.1642,27000.0
2009-07-31 13:40:00,43.7,43.82,43.69,43.8,35100.0,32.1642,32.2525,32.1569,32.2378,35100.0
2009-07-31 13:45:00,43.81,43.92,43.8,43.85,54900.0,32.2452,32.3261,32.2378,32.2746,54900.0
2009-07-31 13:50:00,43.84,43.85,43.77,43.84,21700.0,32.2673,32.2746,32.2157,32.2673,21700.0
2009-07-31 13:55:00,43.85,43.87,43.83,43.85,17100.0,32.2746,32.2893,32.2599,32.2746,17100.0
2009-07-31 14:00:00,43.85,43.88,43.83,43.85,28900.0,32.2746,32.2967,32.2599,32.2746,28900.0
2009-07-31 14:05:00,43.87,43.94,43.85,43.94,77200.0,32.2893,32.3409,32.2746,32.3409,77200.0
2009-07-31 14:10:00,43.94,44.0,43.92,43.95,80000.0,32.3409,32.385,32.3261,32.3482,80000.0
2009-07-31 14:15:00,43.95,44.0,43.95,43.99,42600.0,32.3482,32.385,32.3482,32.3777,42600.0
2009-07-31 14:20:00,44.0,44.02,43.93,43.93,60700.0,32.385,32.3997,32.3335,32.3335,60700.0
2009-07-31 14:25:00,43.93,44.04,43.93,44.02,38500.0,32.3335,32.4145,32.3335,32.3997,38500.0
2009-07-31 14:30:00,44.02,44.04,43.92,43.94,30600.0,32.3997,32.4145,32.3261,32.3409,30600.0
2009-07-31 14:35:00,43.93,43.94,43.79,43.82,68300.0,32.3335,32.3409,32.2305,32.2525,68300.0
2009-07-31 14:40:00,43.82,43.84,43.72,43.72,75800.0,32.2525,32.2673,32.1789,32.1789,75800.0
2009-07-31 14:45:00,43.73,43.79,43.71,43.75,29700.0,32.1863,32.2305,32.1716,32.201,29700.0
2009-07-31 14:50:00,43.75,43.85,43.74,43.76,35700.0,32.201,32.2746,32.1937,32.2084,35700.0
2009-07-31 14:55:00,43.75,43.79,43.67,43.78,41900.0,32.201,32.2305,32.1421,32.2231,41900.0
2009-07-31 15:00:00,43.78,43.79,43.73,43.78,34200.0,32.2231,32.2305,32.1863,32.2231,34200.0
2009-07-31 15:05:00,43.78,43.98,43.78,43.97,103000.0,32.2231,32.3703,32.2231,32.3629,103000.0
2009-07-31 15:10:00,43.97,44.12,43.96,44.11,182400.0,32.3629,32.4733,32.3556,32.466,182400.0
2009-07-31 15:15:00,44.11,44.13,44.01,44.09,85500.0,32.466,32.4807,32.3924,32.4513,85500.0
2009-07-31 15:20:00,44.09,44.21,44.04,44.17,120400.0,32.4513,32.5396,32.4145,32.5101,120400.0
2009-07-31 15:25:00,44.17,44.27,44.05,44.05,148800.0,32.5101,32.5837,32.4218,32.4218,148800.0
2009-07-31 15:30:00,44.05,44.06,43.9,44.01,132200.0,32.4218,32.4292,32.3114,32.3924,132200.0
2009-07-31 15:35:00,44.01,44.02,43.81,43.83,108900.0,32.3924,32.3997,32.2452,32.2599,108900.0
2009-07-31 15:40:00,43.82,43.82,43.64,43.72,217800.0,32.2525,32.2525,32.12,32.1789,217800.0
2009-07-31 15:45:00,43.72,43.78,43.65,43.77,184100.0,32.1789,32.2231,32.1274,32.2157,184100.0
2009-07-31 15:50:00,43.77,43.8,43.63,43.79,175400.0,32.2157,32.2378,32.1127,32.2305,175400.0
2009-07-31 15:55:00,43.8,43.88,43.76,43.76,155700.0,32.2378,32.2967,32.2084,32.2084,155700.0
2009-08-03 09:30:00,44.44,44.88,44.44,44.75,136000.0,32.7089,33.0327,32.7089,32.937,136000.0
2009-08-03 09:35:00,44.75,44.95,44.69,44.84,139200.0,32.937,33.0842,32.8929,33.0033,139200.0
2009-08-03 09:40:00,44.8,44.85,44.46,44.6,158200.0,32.9738,33.0106,32.7236,32.8266,158200.0
2009-08-03 09:45:00,44.6,44.64,44.47,44.6,71500.0,32.8266,32.8561,32.7309,32.8266,71500.0
2009-08-03 09:50:00,44.6,44.61,44.4,44.56,102600.0,32.8266,32.834,32.6794,32.7972,102600.0
2009-08-03 09:55:00,44.55,44.78,44.55,44.73,54800.0,32.7898,32.9591,32.7898,32.9223,54800.0
2009-08-03 10:00:00,44.76,44.99,44.75,44.98,162500.0,32.9444,33.1137,32.937,33.1063,162500.0
2009-08-03 10:05:00,44.99,45.2,44.84,44.87,165300.0,33.1137,33.2682,33.0033,33.0254,165300.0
2009-08-03 10:10:00,44.86,45.24,44.83,45.23,67200.0,33.018,33.2977,32.9959,33.2903,67200.0
2009-08-03 10:15:00,45.25,45.29,45.15,45.19,88100.0,33.305,33.3345,33.2314,33.2609,88100.0
2009-08-03 10:20:00,45.2,45.31,45.12,45.24,77100.0,33.2682,33.3492,33.2094,33.2977,77100.0
2009-08-03 10:25:00,45.24,45.35,45.23,45.33,76400.0,33.2977,33.3786,33.2903,33.3639,76400.0
2009-08-03 10:30:00,45.34,45.45,45.33,45.39,67700.0,33.3713,33.4523,33.3639,33.4081,67700.0
2009-08-03 10:35:00,45.38,45.47,45.35,45.43,91000.0,33.4007,33.467,33.3786,33.4375,91000.0
2009-08-03 10:40:00,45.42,45.43,45.24,45.31,68500.0,33.4302,33.4375,33.2977,33.3492,68500.0
2009-08-03 10:45:00,45.32,45.35,45.13,45.14,56700.0,33.3566,33.3786,33.2167,33.2241,56700.0
2009-08-03 10:50:00,45.14,45.17,45.08,45.09,49800.0,33.2241,33.2462,33.1799,33.1873,49800.0
2009-08-03 10:55:00,45.09,45.11,44.9,44.94,48200.0,33.1873,33.202,33.0474,33.0769,48200.0
2009-08-03 11:00:00,44.93,45.04,44.93,44.96,37700.0,33.0695,33.1505,33.0695,33.0916,37700.0
2009-08-03 11:05:00,44.97,44.99,44.84,44.87,59600.0,33.099,33.1137,33.0033,33.0254,59600.0
2009-08-03 11:10:00,44.88,44.97,44.84,44.88,47600.0,33.0327,33.099,33.0033,33.0327,47600.0
2009-08-03 11:15:00,44.88,44.94,44.79,44.89,60500.0,33.0327,33.0769,32.9665,33.0401,60500.0
2009-08-03 11:20:00,44.89,45.08,44.85,45.06,40500.0,33.0401,33.1799,33.0106,33.1652,40500.0
2009-08-03 11:25:00,45.06,45.14,44.97,44.99,30000.0,33.1652,33.2241,33.099,33.1137,30000.0
2009-08-03 11:30:00,45.01,45.08,44.98,45.01,27300.0,33.1284,33.1799,33.1063,33.1284,27300.0
2009-08-03 11:35:00,45.01,45.19,45.01,45.19,54500.0,33.1284,33.2609,33.1284,33.2609,54500.0
2009-08-03 11:40:00,45.2,45.32,45.17,45.3,29300.0,33.2682,33.3566,33.2462,33.3418,29300.0
2009-08-03 11:45:00,45.33,45.37,45.26,45.31,61200.0,33.3639,33.3934,33.3124,33.3492,61200.0
2009-08-03 11:50:00,45.32,45.32,45.22,45.25,27600.0,33.3566,33.3566,33.283,33.305,27600.0
2009-08-03 11:55:00,45.25,45.37,45.23,45.35,23900.0,33.305,33.3934,33.2903,33.3786,23900.0
2009-08-03 12:00:00,45.34,45.38,45.29,45.32,34900.0,33.3713,33.4007,33.3345,33.3566,34900.0
2009-08-03 12:05:00,45.32,45.38,45.31,45.37,30700.0,33.3566,33.4007,33.3492,33.3934,30700.0
2009-08-03 12:10:00,45.37,45.39,45.35,45.35,31400.0,33.3934,33.4081,33.3786,33.3786,31400.0
2009-08-03 12:15:00,45.36,45.38,45.25,45.36,59900.0,33.386,33.4007,33.305,33.386,59900.0
2009-08-03 12:20:00,45.36,45.42,45.32,45.34,63400.0,33.386,33.4302,33.3566,33.3713,63400.0
2009-08-03 12:25:00,45.35,45.4,45.32,45.37,47500.0,33.3786,33.4155,33.3566,33.3934,47500.0
2009-08-03 12:30:00,45.37,45.44,45.33,45.33,21700.0,33.3934,33.4449,33.3639,33.3639,21700.0
2009-08-03 12:35:00,45.33,45.4,45.28,45.39,77700.0,33.3639,33.4155,33.3271,33.4081,77700.0
2009-08-03 12:40:00,45.38,45.43,45.3,45.39,51000.0,33.4007,33.4375,33.3418,33.4081,51000.0
2009-08-03 12:45:00,45.38,45.45,45.38,45.44,12600.0,33.4007,33.4523,33.4007,33.4449,12600.0
2009-08-03 12:50:00,45.42,45.46,45.35,45.44,19200.0,33.4302,33.4596,33.3786,33.4449,19200.0
2009-08-03 12:55:00,45.45,45.56,45.39,45.54,53800.0,33.4523,33.5332,33.4081,33.5185,53800.0
2009-08-03 13:00:00,45.55,45.65,45.54,45.58,78400.0,33.5259,33.5995,33.5185,33.5479,78400.0
2009-08-03 13:05:00,45.58,45.68,45.52,45.59,117600.0,33.5479,33.6215,33.5038,33.5553,117600.0
2009-08-03 13:10:00,45.59,45.6,45.46,45.53,39600.0,33.5553,33.5627,33.4596,33.5111,39600.0
2009-08-03 13:15:00,45.54,45.55,45.48,45.55,27200.0,33.5185,33.5259,33.4743,33.5259,27200.0
2009-08-03 13:20:00,45.54,45.54,45.47,45.47,22300.0,33.5185,33.5185,33.467,33.467,22300.0
2009-08-03 13:25:00,45.48,45.48,45.42,45.44,26500.0,33.4743,33.4743,33.4302,33.4449,26500.0
2009-08-03 13:30:00,45.45,45.53,45.45,45.48,13900.0,33.4523,33.5111,33.4523,33.4743,13900.0
2009-08-03 13:35:00,45.48,45.48,45.37,45.43,27100.0,33.4743,33.4743,33.3934,33.4375,27100.0
2009-08-03 13:40:00,45.43,45.48,45.43,45.45,21200.0,33.4375,33.4743,33.4375,33.4523,21200.0
2009-08-03 13:45:00,45.45,45.51,45.44,45.5,35400.0,33.4523,33.4964,33.4449,33.4891,35400.0
2009-08-03 13:50:00,45.52,45.52,45.39,45.42,36900.0,33.5038,33.5038,33.4081,33.4302,36900.0
2009-08-03 13:55:00,45.42,45.44,45.4,45.44,12100.0,33.4302,33.4449,33.4155,33.4449,12100.0
2009-08-03 14:00:00,45.43,45.57,45.39,45.55,50600.0,33.4375,33.5406,33.4081,33.5259,50600.0
2009-08-03 14:05:00,45.56,45.62,45.56,45.6,36800.0,33.5332,33.5774,33.5332,33.5627,36800.0
2009-08-03 14:10:00,45.59,45.68,45.59,45.66,33500.0,33.5553,33.6215,33.5553,33.6068,33500.0
2009-08-03 14:15:00,45.68,45.68,45.57,45.65,28700.0,33.6215,33.6215,33.5406,33.5995,28700.0
2009-08-03 14:20:00,45.64,45.87,45.64,45.85,132300.0,33.5921,33.7614,33.5921,33.7467,132300.0
2009-08-03 14:25:00,45.85,45.88,45.7,45.76,60300.0,33.7467,33.7687,33.6363,33.6804,60300.0
2009-08-03 14:30:00,45.75,45.77,45.58,45.6,55000.0,33.6731,33.6878,33.5479,33.5627,55000.0
2009-08-03 14:35:00,45.58,45.62,45.53,45.57,32200.0,33.5479,33.5774,33.5111,33.5406,32200.0
2009-08-03 14:40:00,45.57,45.61,45.5,45.5,19800.0,33.5406,33.57,33.4891,33.4891,19800.0
2009-08-03 14:45:00,45.5,45.58,45.47,45.55,65400.0,33.4891,33.5479,33.467,33.5259,65400.0
2009-08-03 14:50:00,45.55,45.58,45.48,45.54,76700.0,33.5259,33.5479,33.4743,33.5185,76700.0
2009-08-03 14:55:00,45.53,45.53,45.44,45.44,15700.0,33.5111,33.5111,33.4449,33.4449,15700.0
2009-08-03 15:00:00,45.43,45.44,45.35,45.39,66700.0,33.4375,33.4449,33.3786,33.4081,66700.0
2009-08-03 15:05:00,45.39,45.42,45.37,45.41,37700.0,33.4081,33.4302,33.3934,33.4228,37700.0
2009-08-03 15:10:00,45.41,45.45,45.39,45.45,45500.0,33.4228,33.4523,33.4081,33.4523,45500.0
2009-08-03 15:15:00,45.45,45.45,45.37,45.41,42900.0,33.4523,33.4523,33.3934,33.4228,42900.0
2009-08-03 15:20:00,45.42,45.45,45.38,45.39,66900.0,33.4302,33.4523,33.4007,33.4081,66900.0
2009-08-03 15:25:00,45.38,45.48,45.34,45.4,97900.0,33.4007,33.4743,33.3713,33.4155,97900.0
2009-08-03 15:30:00,45.4,45.42,45.3,45.33,94500.0,33.4155,33.4302,33.3418,33.3639,94500.0
2009-08-03 15:35:00,45.34,45.37,45.3,45.33,65200.0,33.3713,33.3934,33.3418,33.3639,65200.0
2009-08-03 15:40:00,45.34,45.41,45.29,45.29,91400.0,33.3713,33.4228,33.3345,33.3345,91400.0
2009-08-03 15:45:00,45.29,45.36,45.25,45.35,98100.0,33.3345,33.386,33.305,33.3786,98100.0
2009-08-03 15:50:00,45.35,45.5,45.33,45.5,88900.0,33.3786,33.4891,33.3639,33.4891,88900.0
2009-08-03 15:55:00,45.5,45.5,45.37,45.47,313800.0,33.4891,33.4891,33.3934,33.467,313800.0
2009-08-04 09:30:00,45.19,45.34,45.04,45.28,73300.0,33.2609,33.3713,33.1505,33.3271,73300.0
2009-08-04 09:35:00,45.27,45.53,45.18,45.22,173900.0,33.3198,33.5111,33.2535,33.283,173900.0
2009-08-04 09:40:00,45.25,45.27,44.85,44.89,219100.0,33.305,33.3198,33.0106,33.0401,219100.0
2009-08-04 09:45:00,44.89,44.99,44.76,44.88,140000.0,33.0401,33.1137,32.9444,33.0327,140000.0
2009-08-04 09:50:00,44.91,45.03,44.72,45.01,80700.0,33.0548,33.1431,32.915,33.1284,80700.0
2009-08-04 09:55:00,44.98,45.24,44.98,45.14,79900.0,33.1063,33.2977,33.1063,33.2241,79900.0
2009-08-04 10:00:00,45.18,45.53,45.15,45.46,114100.0,33.2535,33.5111,33.2314,33.4596,114100.0
2009-08-04 10:05:00,45.47,45.64,45.42,45.53,90500.0,33.467,33.5921,33.4302,33.5111,90500.0
2009-08-04 10:10:00,45.52,45.62,45.45,45.53,65900.0,33.5038,33.5774,33.4523,33.5111,65900.0
2009-08-04 10:15:00,45.53,45.65,45.45,45.52,68700.0,33.5111,33.5995,33.4523,33.5038,68700.0
2009-08-04 10:20:00,45.53,45.69,45.5,45.68,106800.0,33.5111,33.6289,33.4891,33.6215,106800.0
2009-08-04 10:25:00,45.68,45.69,45.53,45.59,108400.0,33.6215,33.6289,33.5111,33.5553,108400.0
2009-08-04 10:30:00,45.59,45.73,45.49,45.68,100900.0,33.5553,33.6583,33.4817,33.6215,100900.0
2009-08-04 10:35:00,45.68,45.68,45.52,45.57,35600.0,33.6215,33.6215,33.5038,33.5406,35600.0
2009-08-04 10:40:00,45.57,45.7,45.54,45.65,30500.0,33.5406,33.6363,33.5185,33.5995,30500.0
2009-08-04 10:45:00,45.66,45.68,45.55,45.58,23500.0,33.6068,33.6215,33.5259,33.5479,23500.0
2009-08-04 10:50:00,45.6,45.61,45.48,45.54,27400.0,33.5627,33.57,33.4743,33.5185,27400.0
2009-08-04 10:55:00,45.54,45.56,45.46,45.5,33100.0,33.5185,33.5332,33.4596,33.4891,33100.0
2009-08-04 11:00:00,45.49,45.69,45.47,45.64,42700.0,33.4817,33.6289,33.467,33.5921,42700.0
2009-08-04 11:05:00,45.64,45.69,45.59,45.67,31100.0,33.5921,33.6289,33.5553,33.6142,31100.0
2009-08-04 11:10:00,45.65,45.8,45.64,45.76,36200.0,33.5995,33.7099,33.5921,33.6804,36200.0
2009-08-04 11:15:00,45.75,45.79,45.69,45.79,43800.0,33.6731,33.7025,33.6289,33.7025,43800.0
2009-08-04 11:20:00,45.8,45.87,45.8,45.86,62200.0,33.7099,33.7614,33.7099,33.754,62200.0
2009-08-04 11:25:00,45.87,45.91,45.82,45.89,34500.0,33.7614,33.7908,33.7246,33.7761,34500.0
2009-08-04 11:30:00,45.9,45.99,45.84,45.86,25000.0,33.7835,33.8497,33.7393,33.754,25000.0
2009-08-04 11:35:00,45.86,45.99,45.86,45.97,42000.0,33.754,33.8497,33.754,33.835,42000.0
2009-08-04 11:40:00,45.96,46.0,45.96,45.99,55900.0,33.8276,33.8571,33.8276,33.8497,55900.0
2009-08-04 11:45:00,45.98,46.04,45.95,45.95,72900.0,33.8423,33.8865,33.8203,33.8203,72900.0
2009-08-04 11:50:00,45.94,46.0,45.84,45.99,41100.0,33.8129,33.8571,33.7393,33.8497,41100.0
2009-08-04 11:55:00,46.01,46.1,46.0,46.1,54300.0,33.8644,33.9307,33.8571,33.9307,54300.0
2009-08-04 12:00:00,46.1,46.12,45.98,46.01,41200.0,33.9307,33.9454,33.8423,33.8644,41200.0
2009-08-04 12:05:00,46.01,46.15,46.01,46.13,38400.0,33.8644,33.9675,33.8644,33.9527,38400.0
2009-08-04 12:10:00,46.14,46.17,46.08,46.17,50900.0,33.9601,33.9822,33.9159,33.9822,50900.0
2009-08-04 12:15:00,46.18,46.23,46.12,46.21,36200.0,33.9895,34.0263,33.9454,34.0116,36200.0
2009-08-04 12:20:00,46.21,46.36,46.2,46.34,67000.0,34.0116,34.122,34.0043,34.1073,67000.0
2009-08-04 12:25:00,46.34,46.4,46.29,46.32,76500.0,34.1073,34.1515,34.0705,34.0926,76500.0
2009-08-04 12:30:00,46.34,46.36,46.3,46.32,29000.0,34.1073,34.122,34.0779,34.0926,29000.0
2009-08-04 12:35:00,46.33,46.33,46.15,46.19,64700.0,34.1,34.1,33.9675,33.9969,64700.0
2009-08-04 12:40:00,46.2,46.25,46.16,46.19,43500.0,34.0043,34.0411,33.9748,33.9969,43500.0
2009-08-04 12:45:00,46.21,46.31,46.2,46.29,39200.0,34.0116,34.0852,34.0043,34.0705,39200.0
2009-08-04 12:50:00,46.3,46.3,46.21,46.22,32700.0,34.0779,34.0779,34.0116,34.019,32700.0
2009-08-04 12:55:00,46.26,46.33,46.22,46.29,95600.0,34.0484,34.1,34.019,34.0705,95600.0
2009-08-04 13:00:00,46.3,46.34,46.24,46.26,81700.0,34.0779,34.1073,34.0337,34.0484,81700.0
2009-08-04 13:05:00,46.26,46.3,46.23,46.24,51600.0,34.0484,34.0779,34.0263,34.0337,51600.0
2009-08-04 13:10:00,46.25,46.25,46.14,46.16,43600.0,34.0411,34.0411,33.9601,33.9748,43600.0
2009-08-04 13:15:00,46.17,46.19,46.05,46.05,51800.0,33.9822,33.9969,33.8939,33.8939,51800.0
2009-08-04 13:20:00,46.05,46.09,46.02,46.07,48900.0,33.8939,33.9233,33.8718,33.9086,48900.0
2009-08-04 13:25:00,46.07,46.15,46.07,46.15,35500.0,33.9086,33.9675,33.9086,33.9675,35500.0
2009-08-04 13:30:00,46.14,46.14,46.08,46.08,25100.0,33.9601,33.9601,33.9159,33.9159,25100.0
2009-08-04 13:35:00,46.07,46.11,45.96,45.97,33900.0,33.9086,33.938,33.8276,33.835,33900.0
2009-08-04 13:40:00,45.97,45.99,45.9,45.92,42900.0,33.835,33.8497,33.7835,33.7982,42900.0
2009-08-04 13:45:00,45.92,45.95,45.85,45.86,44100.0,33.7982,33.8203,33.7467,33.754,44100.0
2009-08-04 13:50:00,45.85,45.88,45.78,45.8,68900.0,33.7467,33.7687,33.6951,33.7099,68900.0
2009-08-04 13:55:00,45.81,45.81,45.49,45.52,127400.0,33.7172,33.7172,33.4817,33.5038,127400.0
2009-08-04 14:00:00,45.52,45.56,45.38,45.55,97100.0,33.5038,33.5332,33.4007,33.5259,97100.0
2009-08-04 14:05:00,45.55,45.57,45.5,45.55,72200.0,33.5259,33.5406,33.4891,33.5259,72200.0
2009-08-04 14:10:00,45.54,45.57,45.51,45.53,105800.0,33.5185,33.5406,33.4964,33.5111,105800.0
2009-08-04 14:15:00,45.53,45.56,45.5,45.54,36400.0,33.5111,33.5332,33.4891,33.5185,36400.0
2009-08-04 14:20:00,45.54,45.58,45.52,45.56,38200.0,33.5185,33.5479,33.5038,33.5332,38200.0
2009-08-04 14:25:00,45.56,45.59,45.53,45.57,64000.0,33.5332,33.5553,33.5111,33.5406,64000.0
2009-08-04 14:30:00,45.55,45.73,45.55,45.66,56900.0,33.5259,33.6583,33.5259,33.6068,56900.0
2009-08-04 14:35:00,45.65,45.76,45.64,45.75,29100.0,33.5995,33.6804,33.5921,33.6731,29100.0
2009-08-04 14:40:00,45.75,45.87,45.74,45.8,44300.0,33.6731,33.7614,33.6657,33.7099,44300.0
2009-08-04 14:45:00,45.83,45.86,45.73,45.73,27900.0,33.7319,33.754,33.6583,33.6583,27900.0
2009-08-04 14:50:00,45.72,45.74,45.62,45.65,36600.0,33.651,33.6657,33.5774,33.5995,36600.0
2009-08-04 14:55:00,45.67,45.72,45.61,45.62,114700.0,33.6142,33.651,33.57,33.5774,114700.0
2009-08-04 15:00:00,45.62,45.68,45.53,45.63,59000.0,33.5774,33.6215,33.5111,33.5847,59000.0
2009-08-04 15:05:00,45.65,45.78,45.65,45.75,62000.0,33.5995,33.6951,33.5995,33.6731,62000.0
2009-08-04 15:10:00,45.75,45.75,45.68,45.71,53900.0,33.6731,33.6731,33.6215,33.6436,53900.0
2009-08-04 15:15:00,45.73,45.73,45.62,45.7,29800.0,33.6583,33.6583,33.5774,33.6363,29800.0
2009-08-04 15:20:00,45.69,45.85,45.69,45.79,41000.0,33.6289,33.7467,33.6289,33.7025,41000.0
2009-08-04 15:25:00,45.79,45.79,45.64,45.65,40400.0,33.7025,33.7025,33.5921,33.5995,40400.0
2009-08-04 15:30:00,45.66,45.66,45.5,45.51,98300.0,33.6068,33.6068,33.4891,33.4964,98300.0
2009-08-04 15:35:00,45.51,45.53,45.44,45.44,69900.0,33.4964,33.5111,33.4449,33.4449,69900.0
2009-08-04 15:40:00,45.45,45.55,45.43,45.54,195300.0,33.4523,33.5259,33.4375,33.5185,195300.0
2009-08-04 15:45:00,45.55,45.6,45.49,45.51,98200.0,33.5259,33.5627,33.4817,33.4964,98200.0
2009-08-04 15:50:00,45.5,45.65,45.46,45.57,152300.0,33.4891,33.5995,33.4596,33.5406,152300.0
2009-08-04 15:55:00,45.57,45.67,45.55,45.66,165400.0,33.5406,33.6142,33.5259,33.6068,165400.0
2009-08-05 09:30:00,45.8,45.87,45.5,45.62,59100.0,33.7099,33.7614,33.4891,33.5774,59100.0
2009-08-05 09:35:00,45.61,45.81,45.46,45.8,89900.0,33.57,33.7172,33.4596,33.7099,89900.0
2009-08-05 09:40:00,45.79,45.79,45.43,45.54,76800.0,33.7025,33.7025,33.4375,33.5185,76800.0
2009-08-05 09:45:00,45.53,45.58,45.02,45.04,127900.0,33.5111,33.5479,33.1358,33.1505,127900.0
2009-08-05 09:50:00,45.02,45.11,44.81,45.01,125700.0,33.1358,33.202,32.9812,33.1284,125700.0
2009-08-05 09:55:00,45.0,45.04,44.82,44.98,83200.0,33.121,33.1505,32.9886,33.1063,83200.0
2009-08-05 10:00:00,45.0,45.01,44.7,44.83,80400.0,33.121,33.1284,32.9002,32.9959,80400.0
2009-08-05 10:05:00,44.82,44.93,44.76,44.89,62700.0,32.9886,33.0695,32.9444,33.0401,62700.0
2009-08-05 10:10:00,44.85,44.92,44.7,44.86,119000.0,33.0106,33.0622,32.9002,33.018,119000.0
2009-08-05 10:15:00,44.85,44.88,44.75,44.76,81700.0,33.0106,33.0327,32.937,32.9444,81700.0
2009-08-05 10:20:00,44.78,44.89,44.68,44.87,72800.0,32.9591,33.0401,32.8855,33.0254,72800.0
2009-08-05 10:25:00,44.88,45.03,44.87,45.03,52400.0,33.0327,33.1431,33.0254,33.1431,52400.0
2009-08-05 10:30:00,45.03,45.1,44.98,45.05,85900.0,33.1431,33.1946,33.1063,33.1578,85900.0
2009-08-05 10:35:00,45.05,45.07,44.94,45.0,87800.0,33.1578,33.1726,33.0769,33.121,87800.0
2009-08-05 10:40:00,44.99,45.1,44.97,45.01,51100.0,33.1137,33.1946,33.099,33.1284,51100.0
2009-08-05 10:45:00,45.01,45.03,44.85,44.89,66400.0,33.1284,33.1431,33.0106,33.0401,66400.0
2009-08-05 10:50:00,44.89,44.96,44.85,44.94,37800.0,33.0401,33.0916,33.0106,33.0769,37800.0
2009-08-05 10:55:00,44.95,45.04,44.88,44.99,30400.0,33.0842,33.1505,33.0327,33.1137,30400.0
2009-08-05 11:00:00,45.0,45.03,44.94,45.0,39300.0,33.121,33.1431,33.0769,33.121,39300.0
2009-08-05 11:05:00,44.99,45.06,44.85,45.06,45400.0,33.1137,33.1652,33.0106,33.1652,45400.0
2009-08-05 11:10:00,45.06,45.18,45.06,45.15,34000.0,33.1652,33.2535,33.1652,33.2314,34000.0
2009-08-05 11:15:00,45.16,45.21,45.13,45.17,40600.0,33.2388,33.2756,33.2167,33.2462,40600.0
2009-08-05 11:20:00,45.18,45.19,45.11,45.12,28800.0,33.2535,33.2609,33.202,33.2094,28800.0
2009-08-05 11:25:00,45.12,45.28,45.11,45.28,51500.0,33.2094,33.3271,33.202,33.3271,51500.0
2009-08-05 11:30:00,45.27,45.33,45.26,45.32,78300.0,33.3198,33.3639,33.3124,33.3566,78300.0
2009-08-05 11:35:00,45.33,45.34,45.22,45.26,75100.0,33.3639,33.3713,33.283,33.3124,75100.0
2009-08-05 11:40:00,45.23,45.29,45.19,45.29,32100.0,33.2903,33.3345,33.2609,33.3345,32100.0
2009-08-05 11:45:00,45.3,45.41,45.3,45.4,36000.0,33.3418,33.4228,33.3418,33.4155,36000.0
2009-08-05 11:50:00,45.4,45.56,45.4,45.53,48000.0,33.4155,33.5332,33.4155,33.5111,48000.0
2009-08-05 11:55:00,45.53,45.54,45.41,45.42,53100.0,33.5111,33.5185,33.4228,33.4302,53100.0
2009-08-05 12:00:00,45.42,45.43,45.28,45.29,22000.0,33.4302,33.4375,33.3271,33.3345,22000.0
2009-08-05 12:05:00,45.29,45.29,45.13,45.13,29600.0,33.3345,33.3345,33.2167,33.2167,29600.0
2009-08-05 12:10:00,45.13,45.3,45.13,45.28,47200.0,33.2167,33.3418,33.2167,33.3271,47200.0
2009-08-05 12:15:00,45.27,45.32,45.2,45.3,27700.0,33.3198,33.3566,33.2682,33.3418,27700.0
2009-08-05 12:20:00,45.31,45.33,45.22,45.26,43700.0,33.3492,33.3639,33.283,33.3124,43700.0
2009-08-05 12:25:00,45.26,45.28,45.11,45.18,35800.0,33.3124,33.3271,33.202,33.2535,35800.0
2009-08-05 12:30:00,45.2,45.2,45.03,45.03,35500.0,33.2682,33.2682,33.1431,33.1431,35500.0
2009-08-05 12:35:00,45.03,45.05,45.0,45.01,30100.0,33.1431,33.1578,33.121,33.1284,30100.0
2009-08-05 12:40:00,45.02,45.14,45.01,45.08,27500.0,33.1358,33.2241,33.1284,33.1799,27500.0
2009-08-05 12:45:00,45.1,45.14,45.03,45.14,22400.0,33.1946,33.2241,33.1431,33.2241,22400.0
2009-08-05 12:50:00,45.12,45.18,45.12,45.13,22900.0,33.2094,33.2535,33.2094,33.2167,22900.0
2009-08-05 12:55:00,45.13,45.16,45.01,45.05,26800.0,33.2167,33.2388,33.1284,33.1578,26800.0
2009-08-05 13:00:00,45.04,45.11,45.01,45.01,31000.0,33.1505,33.202,33.1284,33.1284,31000.0
2009-08-05 13:05:00,45.02,45.03,44.92,44.92,41300.0,33.1358,33.1431,33.0622,33.0622,41300.0
2009-08-05 13:10:00,44.93,45.02,44.91,44.99,23300.0,33.0695,33.1358,33.0548,33.1137,23300.0
2009-08-05 13:15:00,44.98,45.1,44.96,45.02,26600.0,33.1063,33.1946,33.0916,33.1358,26600.0
2009-08-05 13:20:00,45.01,45.01,44.94,45.0,17000.0,33.1284,33.1284,33.0769,33.121,17000.0
2009-08-05 13:25:00,45.0,45.17,44.98,45.16,67700.0,33.121,33.2462,33.1063,33.2388,67700.0
2009-08-05 13:30:00,45.16,45.21,45.15,45.21,26000.0,33.2388,33.2756,33.2314,33.2756,26000.0
2009-08-05 13:35:00,45.18,45.21,45.14,45.18,11200.0,33.2535,33.2756,33.2241,33.2535,11200.0
2009-08-05 13:40:00,45.19,45.26,45.16,45.18,15300.0,33.2609,33.3124,33.2388,33.2535,15300.0
2009-08-05 13:45:00,45.19,45.24,45.12,45.15,20900.0,33.2609,33.2977,33.2094,33.2314,20900.0
2009-08-05 13:50:00,45.16,45.16,45.05,45.06,19900.0,33.2388,33.2388,33.1578,33.1652,19900.0
2009-08-05 13:55:00,45.05,45.16,45.05,45.06,18500.0,33.1578,33.2388,33.1578,33.1652,18500.0
2009-08-05 14:00:00,45.07,45.11,45.02,45.08,39200.0,33.1726,33.202,33.1358,33.1799,39200.0
2009-08-05 14:05:00,45.13,45.18,45.11,45.18,28800.0,33.2167,33.2535,33.202,33.2535,28800.0
2009-08-05 14:10:00,45.17,45.25,45.17,45.24,18200.0,33.2462,33.305,33.2462,33.2977,18200.0
2009-08-05 14:15:00,45.23,45.26,45.19,45.21,26300.0,33.2903,33.3124,33.2609,33.2756,26300.0
2009-08-05 14:20:00,45.21,45.28,45.15,45.27,30300.0,33.2756,33.3271,33.2314,33.3198,30300.0
2009-08-05 14:25:00,45.27,45.3,45.23,45.28,26000.0,33.3198,33.3418,33.2903,33.3271,26000.0
2009-08-05 14:30:00,45.27,45.29,45.24,45.28,31900.0,33.3198,33.3345,33.2977,33.3271,31900.0
2009-08-05 14:35:00,45.28,45.31,45.24,45.29,31400.0,33.3271,33.3492,33.2977,33.3345,31400.0
2009-08-05 14:40:00,45.31,45.47,45.29,45.47,74400.0,33.3492,33.467,33.3345,33.467,74400.0
2009-08-05 14:45:00,45.47,45.53,45.41,45.52,52500.0,33.467,33.5111,33.4228,33.5038,52500.0
2009-08-05 14:50:00,45.53,45.56,45.42,45.45,44600.0,33.5111,33.5332,33.4302,33.4523,44600.0
2009-08-05 14:55:00,45.45,45.51,45.42,45.46,23500.0,33.4523,33.4964,33.4302,33.4596,23500.0
2009-08-05 15:00:00,45.47,45.5,45.41,45.44,49400.0,33.467,33.4891,33.4228,33.4449,49400.0
2009-08-05 15:05:00,45.45,45.48,45.43,45.47,21200.0,33.4523,33.4743,33.4375,33.467,21200.0
2009-08-05 15:10:00,45.45,45.54,45.44,45.51,46900.0,33.4523,33.5185,33.4449,33.4964,46900.0
2009-08-05 15:15:00,45.53,45.54,45.48,45.51,18500.0,33.5111,33.5185,33.4743,33.4964,18500.0
2009-08-05 15:20:00,45.51,45.57,45.5,45.55,36200.0,33.4964,33.5406,33.4891,33.5259,36200.0
2009-08-05 15:25:00,45.56,45.75,45.56,45.74,66100.0,33.5332,33.6731,33.5332,33.6657,66100.0
2009-08-05 15:30:00,45.74,45.74,45.41,45.46,109500.0,33.6657,33.6657,33.4228,33.4596,109500.0
2009-08-05 15:35:00,45.48,45.55,45.42,45.5,71300.0,33.4743,33.5259,33.4302,33.4891,71300.0
2009-08-05 15:40:00,45.49,45.5,45.33,45.4,119300.0,33.4817,33.4891,33.3639,33.4155,119300.0
2009-08-05 15:45:00,45.39,45.44,45.23,45.25,164800.0,33.4081,33.4449,33.2903,33.305,164800.0
2009-08-05 15:50:00,45.26,45.37,45.24,45.33,166100.0,33.3124,33.3934,33.2977,33.3639,166100.0
2009-08-05 15:55:00,45.34,45.47,45.31,45.41,216000.0,33.3713,33.467,33.3492,33.4228,216000.0
2009-08-06 09:30:00,45.95,46.0,45.65,45.92,53200.0,33.8203,33.8571,33.5995,33.7982,53200.0
2009-08-06 09:35:00,45.91,46.12,45.8,46.12,65400.0,33.7908,33.9454,33.7099,33.9454,65400.0
2009-08-06 09:40:00,46.1,46.24,45.85,45.93,55600.0,33.9307,34.0337,33.7467,33.8055,55600.0
2009-08-06 09:45:00,45.94,45.94,45.6,45.64,69000.0,33.8129,33.8129,33.5627,33.5921,69000.0
2009-08-06 09:50:00,45.64,45.78,45.4,45.44,75100.0,33.5921,33.6951,33.4155,33.4449,75100.0
2009-08-06 09:55:00,45.46,45.62,45.39,45.56,54100.0,33.4596,33.5774,33.4081,33.5332,54100.0
2009-08-06 10:00:00,45.56,45.62,45.51,45.6,62300.0,33.5332,33.5774,33.4964,33.5627,62300.0
2009-08-06 10:05:00,45.58,45.63,45.42,45.5,85800.0,33.5479,33.5847,33.4302,33.4891,85800.0
2009-08-06 10:10:00,45.51,45.57,45.34,45.35,55800.0,33.4964,33.5406,33.3713,33.3786,55800.0
2009-08-06 10:15:00,45.34,45.4,45.13,45.37,78900.0,33.3713,33.4155,33.2167,33.3934,78900.0
2009-08-06 10:20:00,45.36,45.59,45.28,45.53,35600.0,33.386,33.5553,33.3271,33.5111,35600.0
2009-08-06 10:25:00,45.57,45.61,45.43,45.59,30300.0,33.5406,33.57,33.4375,33.5553,30300.0
2009-08-06 10:30:00,45.56,45.73,45.53,45.68,59900.0,33.5332,33.6583,33.5111,33.6215,59900.0
2009-08-06 10:35:00,45.68,45.78,45.57,45.72,41300.0,33.6215,33.6951,33.5406,33.651,41300.0
2009-08-06 10:40:00,45.73,45.75,45.69,45.7,24700.0,33.6583,33.6731,33.6289,33.6363,24700.0
2009-08-06 10:45:00,45.7,45.86,45.69,45.84,30800.0,33.6363,33.754,33.6289,33.7393,30800.0
2009-08-06 10:50:00,45.83,45.83,45.64,45.67,28400.0,33.7319,33.7319,33.5921,33.6142,28400.0
2009-08-06 10:55:00,45.67,45.67,45.52,45.53,35900.0,33.6142,33.6142,33.5038,33.5111,35900.0
2009-08-06 11:00:00,45.51,45.55,45.46,45.52,62100.0,33.4964,33.5259,33.4596,33.5038,62100.0
2009-08-06 11:05:00,45.53,45.57,45.38,45.38,50700.0,33.5111,33.5406,33.4007,33.4007,50700.0
2009-08-06 11:10:00,45.36,45.47,45.36,45.47,37500.0,33.386,33.467,33.386,33.467,37500.0
2009-08-06 11:15:00,45.47,45.67,45.47,45.66,33100.0,33.467,33.6142,33.467,33.6068,33100.0
2009-08-06 11:20:00,45.68,45.74,45.68,45.73,26700.0,33.6215,33.6657,33.6215,33.6583,26700.0
2009-08-06 11:25:00,45.73,45.84,45.73,45.77,38200.0,33.6583,33.7393,33.6583,33.6878,38200.0
2009-08-06 11:30:00,45.76,45.77,45.59,45.63,27000.0,33.6804,33.6878,33.5553,33.5847,27000.0
2009-08-06 11:35:00,45.63,45.69,45.57,45.69,15400.0,33.5847,33.6289,33.5406,33.6289,15400.0
2009-08-06 11:40:00,45.7,45.8,45.69,45.74,19300.0,33.6363,33.7099,33.6289,33.6657,19300.0
2009-08-06 11:45:00,45.73,45.85,45.73,45.85,16500.0,33.6583,33.7467,33.6583,33.7467,16500.0
2009-08-06 11:50:00,45.85,45.88,45.79,45.8,35200.0,33.7467,33.7687,33.7025,33.7099,35200.0
2009-08-06 11:55:00,45.77,45.83,45.76,45.8,15700.0,33.6878,33.7319,33.6804,33.7099,15700.0
2009-08-06 12:00:00,45.8,45.82,45.64,45.64,20700.0,33.7099,33.7246,33.5921,33.5921,20700.0
2009-08-06 12:05:00,45.65,45.67,45.6,45.63,13300.0,33.5995,33.6142,33.5627,33.5847,13300.0
2009-08-06 12:10:00,45.63,45.63,45.48,45.48,44200.0,33.5847,33.5847,33.4743,33.4743,44200.0
2009-08-06 12:15:00,45.47,45.48,45.39,45.43,22200.0,33.467,33.4743,33.4081,33.4375,22200.0
2009-08-06 12:20:00,45.43,45.45,45.38,45.44,39600.0,33.4375,33.4523,33.4007,33.4449,39600.0
2009-08-06 12:25:00,45.45,45.51,45.33,45.33,46600.0,33.4523,33.4964,33.3639,33.3639,46600.0
2009-08-06 12:30:00,45.32,45.41,45.24,45.25,60500.0,33.3566,33.4228,33.2977,33.305,60500.0
2009-08-06 12:35:00,45.26,45.4,45.24,45.37,19700.0,33.3124,33.4155,33.2977,33.3934,19700.0
2009-08-06 12:40:00,45.38,45.66,45.38,45.63,38300.0,33.4007,33.6068,33.4007,33.5847,38300.0
2009-08-06 12:45:00,45.63,45.64,45.56,45.6,14000.0,33.5847,33.5921,33.5332,33.5627,14000.0
2009-08-06 12:50:00,45.59,45.63,45.48,45.63,27300.0,33.5553,33.5847,33.4743,33.5847,27300.0
2009-08-06 12:55:00,45.63,45.65,45.58,45.58,13000.0,33.5847,33.5995,33.5479,33.5479,13000.0
2009-08-06 13:00:00,45.58,45.61,45.54,45.61,11300.0,33.5479,33.57,33.5185,33.57,11300.0
2009-08-06 13:05:00,45.59,45.62,45.54,45.61,10800.0,33.5553,33.5774,33.5185,33.57,10800.0
2009-08-06 13:10:00,45.62,45.63,45.56,45.6,14800.0,33.5774,33.5847,33.5332,33.5627,14800.0
2009-08-06 13:15:00,45.62,45.65,45.58,45.6,4400.0,33.5774,33.5995,33.5479,33.5627,4400.0
2009-08-06 13:20:00,45.61,45.66,45.58,45.65,13200.0,33.57,33.6068,33.5479,33.5995,13200.0
2009-08-06 13:25:00,45.66,45.67,45.61,45.64,9200.0,33.6068,33.6142,33.57,33.5921,9200.0
2009-08-06 13:30:00,45.64,45.71,45.59,45.59,24100.0,33.5921,33.6436,33.5553,33.5553,24100.0
2009-08-06 13:35:00,45.59,45.62,45.53,45.53,11200.0,33.5553,33.5774,33.5111,33.5111,11200.0
2009-08-06 13:40:00,45.55,45.55,45.29,45.29,22100.0,33.5259,33.5259,33.3345,33.3345,22100.0
2009-08-06 13:45:00,45.28,45.4,45.27,45.32,20000.0,33.3271,33.4155,33.3198,33.3566,20000.0
2009-08-06 13:50:00,45.32,45.38,45.28,45.33,10700.0,33.3566,33.4007,33.3271,33.3639,10700.0
2009-08-06 13:55:00,45.32,45.37,45.29,45.33,21700.0,33.3566,33.3934,33.3345,33.3639,21700.0
2009-08-06 14:00:00,45.32,45.32,45.04,45.06,57700.0,33.3566,33.3566,33.1505,33.1652,57700.0
2009-08-06 14:05:00,45.06,45.07,44.99,45.03,41800.0,33.1652,33.1726,33.1137,33.1431,41800.0
2009-08-06 14:10:00,45.02,45.03,44.98,45.01,74500.0,33.1358,33.1431,33.1063,33.1284,74500.0
2009-08-06 14:15:00,45.01,45.04,44.94,44.97,41600.0,33.1284,33.1505,33.0769,33.099,41600.0
2009-08-06 14:20:00,44.97,45.01,44.88,44.99,32900.0,33.099,33.1284,33.0327,33.1137,32900.0
2009-08-06 14:25:00,45.01,45.16,45.01,45.14,38300.0,33.1284,33.2388,33.1284,33.2241,38300.0
2009-08-06 14:30:00,45.14,45.14,44.97,45.07,23800.0,33.2241,33.2241,33.099,33.1726,23800.0
2009-08-06 14:35:00,45.08,45.15,45.06,45.09,43500.0,33.1799,33.2314,33.1652,33.1873,43500.0
2009-08-06 14:40:00,45.1,45.12,45.03,45.03,13000.0,33.1946,33.2094,33.1431,33.1431,13000.0
2009-08-06 14:45:00,45.03,45.04,44.94,45.02,30200.0,33.1431,33.1505,33.0769,33.1358,30200.0
2009-08-06 14:50:00,45.02,45.14,45.02,45.11,29000.0,33.1358,33.2241,33.1358,33.202,29000.0
2009-08-06 14:55:00,45.12,45.21,45.11,45.15,34100.0,33.2094,33.2756,33.202,33.2314,34100.0
2009-08-06 15:00:00,45.12,45.25,45.12,45.25,24600.0,33.2094,33.305,33.2094,33.305,24600.0
2009-08-06 15:05:00,45.25,45.33,45.21,45.27,61600.0,33.305,33.3639,33.2756,33.3198,61600.0
2009-08-06 15:10:00,45.3,45.3,45.2,45.22,23000.0,33.3418,33.3418,33.2682,33.283,23000.0
2009-08-06 15:15:00,45.23,45.44,45.23,45.4,34800.0,33.2903,33.4449,33.2903,33.4155,34800.0
2009-08-06 15:20:00,45.41,45.51,45.38,45.47,36500.0,33.4228,33.4964,33.4007,33.467,36500.0
2009-08-06 15:25:00,45.46,45.47,45.43,45.44,19900.0,33.4596,33.467,33.4375,33.4449,19900.0
2009-08-06 15:30:00,45.45,45.45,45.29,45.35,45400.0,33.4523,33.4523,33.3345,33.3786,45400.0
2009-08-06 15:35:00,45.34,45.43,45.28,45.41,38000.0,33.3713,33.4375,33.3271,33.4228,38000.0
2009-08-06 15:40:00,45.42,45.45,45.29,45.37,46300.0,33.4302,33.4523,33.3345,33.3934,46300.0
2009-08-06 15:45:00,45.39,45.45,45.3,45.35,75100.0,33.4081,33.4523,33.3418,33.3786,75100.0
2009-08-06 15:50:00,45.36,45.38,45.22,45.25,91200.0,33.386,33.4007,33.283,33.305,91200.0
2009-08-06 15:55:00,45.26,45.43,45.23,45.41,134200.0,33.3124,33.4375,33.2903,33.4228,134200.0
2009-08-07 09:30:00,46.06,46.31,45.96,46.06,70000.0,33.9012,34.0852,33.8276,33.9012,70000.0
2009-08-07 09:35:00,46.07,46.08,45.61,45.61,68700.0,33.9086,33.9159,33.57,33.57,68700.0
2009-08-07 09:40:00,45.63,45.83,45.59,45.62,46500.0,33.5847,33.7319,33.5553,33.5774,46500.0
2009-08-07 09:45:00,45.63,45.8,45.62,45.79,41100.0,33.5847,33.7099,33.5774,33.7025,41100.0
2009-08-07 09:50:00,45.78,46.0,45.78,45.99,31100.0,33.6951,33.8571,33.6951,33.8497,31100.0
2009-08-07 09:55:00,45.99,46.09,45.88,45.88,27600.0,33.8497,33.9233,33.7687,33.7687,27600.0
2009-08-07 10:00:00,45.87,45.87,45.55,45.61,42700.0,33.7614,33.7614,33.5259,33.57,42700.0
2009-08-07 10:05:00,45.62,45.64,45.4,45.51,71700.0,33.5774,33.5921,33.4155,33.4964,71700.0
2009-08-07 10:10:00,45.52,45.76,45.46,45.57,56500.0,33.5038,33.6804,33.4596,33.5406,56500.0
2009-08-07 10:15:00,45.56,45.77,45.56,45.7,30100.0,33.5332,33.6878,33.5332,33.6363,30100.0
2009-08-07 10:20:00,45.73,45.82,45.52,45.81,36300.0,33.6583,33.7246,33.5038,33.7172,36300.0
2009-08-07 10:25:00,45.82,46.0,45.8,45.9,37800.0,33.7246,33.8571,33.7099,33.7835,37800.0
2009-08-07 10:30:00,45.9,46.0,45.88,45.96,43900.0,33.7835,33.8571,33.7687,33.8276,43900.0
2009-08-07 10:35:00,45.96,46.19,45.93,46.16,56700.0,33.8276,33.9969,33.8055,33.9748,56700.0
2009-08-07 10:40:00,46.17,46.17,45.99,46.0,38300.0,33.9822,33.9822,33.8497,33.8571,38300.0
2009-08-07 10:45:00,45.99,46.11,45.99,46.01,27900.0,33.8497,33.938,33.8497,33.8644,27900.0
2009-08-07 10:50:00,45.99,46.11,45.99,46.09,36700.0,33.8497,33.938,33.8497,33.9233,36700.0
2009-08-07 10:55:00,46.1,46.22,46.08,46.17,51200.0,33.9307,34.019,33.9159,33.9822,51200.0
2009-08-07 11:00:00,46.17,46.36,46.15,46.35,60000.0,33.9822,34.122,33.9675,34.1147,60000.0
2009-08-07 11:05:00,46.34,46.43,46.32,46.4,39100.0,34.1073,34.1736,34.0926,34.1515,39100.0
2009-08-07 11:10:00,46.42,46.51,46.35,46.46,78900.0,34.1662,34.2324,34.1147,34.1956,78900.0
2009-08-07 11:15:00,46.44,46.44,46.21,46.29,45800.0,34.1809,34.1809,34.0116,34.0705,45800.0
2009-08-07 11:20:00,46.28,46.39,46.28,46.33,29000.0,34.0632,34.1441,34.0632,34.1,29000.0
2009-08-07 11:25:00,46.33,46.4,46.26,46.37,46400.0,34.1,34.1515,34.0484,34.1294,46400.0
2009-08-07 11:30:00,46.37,46.47,46.35,46.46,28500.0,34.1294,34.203,34.1147,34.1956,28500.0
2009-08-07 11:35:00,46.46,46.48,46.43,46.47,27200.0,34.1956,34.2104,34.1736,34.203,27200.0
2009-08-07 11:40:00,46.47,46.49,46.42,46.47,32100.0,34.203,34.2177,34.1662,34.203,32100.0
2009-08-07 11:45:00,46.47,46.47,46.34,46.36,25500.0,34.203,34.203,34.1073,34.122,25500.0
2009-08-07 11:50:00,46.35,46.5,46.35,46.5,22400.0,34.1147,34.2251,34.1147,34.2251,22400.0
2009-08-07 11:55:00,46.48,46.59,46.44,46.52,40600.0,34.2104,34.2913,34.1809,34.2398,40600.0
2009-08-07 12:00:00,46.51,46.58,46.47,46.55,28100.0,34.2324,34.284,34.203,34.2619,28100.0
2009-08-07 12:05:00,46.56,46.6,46.54,46.56,18600.0,34.2692,34.2987,34.2545,34.2692,18600.0
2009-08-07 12:10:00,46.55,46.62,46.53,46.58,17400.0,34.2619,34.3134,34.2472,34.284,17400.0
2009-08-07 12:15:00,46.56,46.59,46.51,46.55,27000.0,34.2692,34.2913,34.2324,34.2619,27000.0
2009-08-07 12:20:00,46.55,46.56,46.49,46.5,30300.0,34.2619,34.2692,34.2177,34.2251,30300.0
2009-08-07 12:25:00,46.49,46.54,46.46,46.52,24400.0,34.2177,34.2545,34.1956,34.2398,24400.0
2009-08-07 12:30:00,46.51,46.61,46.5,46.59,21800.0,34.2324,34.306,34.2251,34.2913,21800.0
2009-08-07 12:35:00,46.6,46.62,46.55,46.61,30600.0,34.2987,34.3134,34.2619,34.306,30600.0
2009-08-07 12:40:00,46.62,46.64,46.59,46.61,13100.0,34.3134,34.3281,34.2913,34.306,13100.0
2009-08-07 12:45:00,46.63,46.64,46.61,46.64,38000.0,34.3208,34.3281,34.306,34.3281,38000.0
2009-08-07 12:50:00,46.62,46.64,46.59,46.64,21500.0,34.3134,34.3281,34.2913,34.3281,21500.0
2009-08-07 12:55:00,46.63,46.66,46.58,46.64,39200.0,34.3208,34.3428,34.284,34.3281,39200.0
2009-08-07 13:00:00,46.64,46.79,46.64,46.76,70900.0,34.3281,34.4385,34.3281,34.4164,70900.0
2009-08-07 13:05:00,46.75,46.77,46.67,46.72,52000.0,34.4091,34.4238,34.3502,34.387,52000.0
2009-08-07 13:10:00,46.71,46.8,46.7,46.76,26200.0,34.3796,34.4459,34.3723,34.4164,26200.0
2009-08-07 13:15:00,46.77,46.83,46.77,46.79,30400.0,34.4238,34.468,34.4238,34.4385,30400.0
2009-08-07 13:20:00,46.79,46.84,46.79,46.83,27900.0,34.4385,34.4753,34.4385,34.468,27900.0
2009-08-07 13:25:00,46.83,46.98,46.82,46.95,53700.0,34.468,34.5784,34.4606,34.5563,53700.0
2009-08-07 13:30:00,46.97,47.0,46.92,46.92,35800.0,34.571,34.5931,34.5342,34.5342,35800.0
2009-08-07 13:35:00,46.93,46.98,46.93,46.97,19100.0,34.5416,34.5784,34.5416,34.571,19100.0
2009-08-07 13:40:00,46.97,46.97,46.85,46.86,20600.0,34.571,34.571,34.4827,34.49,20600.0
2009-08-07 13:45:00,46.87,46.88,46.85,46.86,17800.0,34.4974,34.5048,34.4827,34.49,17800.0
2009-08-07 13:50:00,46.85,46.86,46.8,46.84,22900.0,34.4827,34.49,34.4459,34.4753,22900.0
2009-08-07 13:55:00,46.83,46.85,46.8,46.8,12700.0,34.468,34.4827,34.4459,34.4459,12700.0
2009-08-07 14:00:00,46.82,46.85,46.8,46.8,14700.0,34.4606,34.4827,34.4459,34.4459,14700.0
2009-08-07 14:05:00,46.82,46.84,46.77,46.82,21700.0,34.4606,34.4753,34.4238,34.4606,21700.0
2009-08-07 14:10:00,46.82,46.83,46.77,46.78,13200.0,34.4606,34.468,34.4238,34.4312,13200.0
2009-08-07 14:15:00,46.8,46.82,46.77,46.78,11700.0,34.4459,34.4606,34.4238,34.4312,11700.0
2009-08-07 14:20:00,46.78,46.84,46.76,46.77,27600.0,34.4312,34.4753,34.4164,34.4238,27600.0
2009-08-07 14:25:00,46.77,46.77,46.59,46.65,36100.0,34.4238,34.4238,34.2913,34.3355,36100.0
2009-08-07 14:30:00,46.66,46.72,46.59,46.6,36100.0,34.3428,34.387,34.2913,34.2987,36100.0
2009-08-07 14:35:00,46.61,46.62,46.5,46.5,28500.0,34.306,34.3134,34.2251,34.2251,28500.0
2009-08-07 14:40:00,46.51,46.63,46.5,46.6,38700.0,34.2324,34.3208,34.2251,34.2987,38700.0
2009-08-07 14:45:00,46.61,46.61,46.51,46.52,31800.0,34.306,34.306,34.2324,34.2398,31800.0
2009-08-07 14:50:00,46.51,46.55,46.49,46.51,29100.0,34.2324,34.2619,34.2177,34.2324,29100.0
2009-08-07 14:55:00,46.5,46.54,46.48,46.5,19500.0,34.2251,34.2545,34.2104,34.2251,19500.0
2009-08-07 15:00:00,46.5,46.52,46.37,46.38,42700.0,34.2251,34.2398,34.1294,34.1368,42700.0
2009-08-07 15:05:00,46.39,46.42,46.3,46.37,32800.0,34.1441,34.1662,34.0779,34.1294,32800.0
2009-08-07 15:10:00,46.39,46.43,46.36,46.38,29600.0,34.1441,34.1736,34.122,34.1368,29600.0
2009-08-07 15:15:00,46.38,46.43,46.28,46.33,78900.0,34.1368,34.1736,34.0632,34.1,78900.0
2009-08-07 15:20:00,46.31,46.31,46.18,46.26,72500.0,34.0852,34.0852,33.9895,34.0484,72500.0
2009-08-07 15:25:00,46.26,46.33,46.18,46.3,98700.0,34.0484,34.1,33.9895,34.0779,98700.0
2009-08-07 15:30:00,46.3,46.43,46.24,46.42,92400.0,34.0779,34.1736,34.0337,34.1662,92400.0
2009-08-07 15:35:00,46.42,46.43,46.3,46.33,49900.0,34.1662,34.1736,34.0779,34.1,49900.0
2009-08-07 15:40:00,46.34,46.43,46.31,46.4,59200.0,34.1073,34.1736,34.0852,34.1515,59200.0
2009-08-07 15:45:00,46.4,46.4,46.31,46.39,77700.0,34.1515,34.1515,34.0852,34.1441,77700.0
2009-08-07 15:50:00,46.38,46.5,46.36,46.5,100900.0,34.1368,34.2251,34.122,34.2251,100900.0
2009-08-07 15:55:00,46.49,46.5,46.33,46.33,159000.0,34.2177,34.2251,34.1,34.1,159000.0
2009-08-10 09:30:00,46.16,46.16,45.58,45.64,118200.0,33.9748,33.9748,33.5479,33.5921,118200.0
2009-08-10 09:35:00,45.64,46.09,45.64,45.93,58400.0,33.5921,33.9233,33.5921,33.8055,58400.0
2009-08-10 09:40:00,45.9,46.0,45.83,45.86,28000.0,33.7835,33.8571,33.7319,33.754,28000.0
2009-08-10 09:45:00,45.88,45.98,45.6,45.69,71200.0,33.7687,33.8423,33.5627,33.6289,71200.0
2009-08-10 09:50:00,45.69,45.84,45.68,45.77,45400.0,33.6289,33.7393,33.6215,33.6878,45400.0
2009-08-10 09:55:00,45.79,45.94,45.75,45.87,43400.0,33.7025,33.8129,33.6731,33.7614,43400.0
2009-08-10 10:00:00,45.86,45.86,45.64,45.64,41800.0,33.754,33.754,33.5921,33.5921,41800.0
2009-08-10 10:05:00,45.66,45.75,45.6,45.75,41200.0,33.6068,33.6731,33.5627,33.6731,41200.0
2009-08-10 10:10:00,45.74,45.88,45.74,45.78,59000.0,33.6657,33.7687,33.6657,33.6951,59000.0
2009-08-10 10:15:00,45.77,45.85,45.69,45.74,25800.0,33.6878,33.7467,33.6289,33.6657,25800.0
2009-08-10 10:20:00,45.71,45.77,45.68,45.75,26300.0,33.6436,33.6878,33.6215,33.6731,26300.0
2009-08-10 10:25:00,45.76,45.95,45.74,45.91,25400.0,33.6804,33.8203,33.6657,33.7908,25400.0
2009-08-10 10:30:00,45.95,46.09,45.92,46.08,59200.0,33.8203,33.9233,33.7982,33.9159,59200.0
2009-08-10 10:35:00,46.06,46.1,46.02,46.1,25000.0,33.9012,33.9307,33.8718,33.9307,25000.0
2009-08-10 10:40:00,46.08,46.09,45.96,46.07,18600.0,33.9159,33.9233,33.8276,33.9086,18600.0
2009-08-10 10:45:00,46.1,46.1,46.0,46.01,17700.0,33.9307,33.9307,33.8571,33.8644,17700.0
2009-08-10 10:50:00,46.01,46.17,45.96,46.1,27400.0,33.8644,33.9822,33.8276,33.9307,27400.0
2009-08-10 10:55:00,46.09,46.12,46.0,46.09,12200.0,33.9233,33.9454,33.8571,33.9233,12200.0
2009-08-10 11:00:00,46.1,46.19,46.1,46.18,15800.0,33.9307,33.9969,33.9307,33.9895,15800.0
2009-08-10 11:05:00,46.19,46.25,46.09,46.09,21300.0,33.9969,34.0411,33.9233,33.9233,21300.0
2009-08-10 11:10:00,46.1,46.12,45.98,46.0,31100.0,33.9307,33.9454,33.8423,33.8571,31100.0
2009-08-10 11:15:00,45.99,46.02,45.92,45.97,17000.0,33.8497,33.8718,33.7982,33.835,17000.0
2009-08-10 11:20:00,45.95,45.95,45.77,45.81,25200.0,33.8203,33.8203,33.6878,33.7172,25200.0
2009-08-10 11:25:00,45.81,45.92,45.79,45.83,17500.0,33.7172,33.7982,33.7025,33.7319,17500.0
2009-08-10 11:30:00,45.84,45.88,45.83,45.88,16100.0,33.7393,33.7687,33.7319,33.7687,16100.0
2009-08-10 11:35:00,45.88,45.9,45.75,45.85,24000.0,33.7687,33.7835,33.6731,33.7467,24000.0
2009-08-10 11:40:00,45.84,45.85,45.77,45.81,22100.0,33.7393,33.7467,33.6878,33.7172,22100.0
2009-08-10 11:45:00,45.83,45.85,45.75,45.75,25100.0,33.7319,33.7467,33.6731,33.6731,25100.0
2009-08-10 11:50:00,45.77,45.82,45.75,45.8,32000.0,33.6878,33.7246,33.6731,33.7099,32000.0
2009-08-10 11:55:00,45.79,45.8,45.72,45.75,29700.0,33.7025,33.7099,33.651,33.6731,29700.0
2009-08-10 12:00:00,45.75,45.8,45.74,45.78,20300.0,33.6731,33.7099,33.6657,33.6951,20300.0
2009-08-10 12:05:00,45.79,45.8,45.77,45.8,24500.0,33.7025,33.7099,33.6878,33.7099,24500.0
2009-08-10 12:10:00,45.8,45.8,45.73,45.75,25700.0,33.7099,33.7099,33.6583,33.6731,25700.0
2009-08-10 12:15:00,45.74,45.87,45.74,45.86,28100.0,33.6657,33.7614,33.6657,33.754,28100.0
2009-08-10 12:20:00,45.86,45.86,45.8,45.81,32300.0,33.754,33.754,33.7099,33.7172,32300.0
2009-08-10 12:25:00,45.81,45.81,45.7,45.72,41900.0,33.7172,33.7172,33.6363,33.651,41900.0
2009-08-10 12:30:00,45.71,45.72,45.59,45.6,69300.0,33.6436,33.651,33.5553,33.5627,69300.0
2009-08-10 12:35:00,45.61,45.62,45.53,45.56,34500.0,33.57,33.5774,33.5111,33.5332,34500.0
2009-08-10 12:40:00,45.57,45.57,45.39,45.46,59300.0,33.5406,33.5406,33.4081,33.4596,59300.0
2009-08-10 12:45:00,45.46,45.47,45.43,45.46,24500.0,33.4596,33.467,33.4375,33.4596,24500.0
2009-08-10 12:50:00,45.47,45.51,45.42,45.48,35700.0,33.467,33.4964,33.4302,33.4743,35700.0
2009-08-10 12:55:00,45.46,45.48,45.44,45.48,28800.0,33.4596,33.4743,33.4449,33.4743,28800.0
2009-08-10 13:00:00,45.48,45.51,45.45,45.51,23900.0,33.4743,33.4964,33.4523,33.4964,23900.0
2009-08-10 13:05:00,45.51,45.51,45.34,45.34,31300.0,33.4964,33.4964,33.3713,33.3713,31300.0
2009-08-10 13:10:00,45.34,45.37,45.33,45.33,33800.0,33.3713,33.3934,33.3639,33.3639,33800.0
2009-08-10 13:15:00,45.33,45.33,45.17,45.18,63300.0,33.3639,33.3639,33.2462,33.2535,63300.0
2009-08-10 13:20:00,45.2,45.25,45.16,45.21,50400.0,33.2682,33.305,33.2388,33.2756,50400.0
2009-08-10 13:25:00,45.21,45.24,45.12,45.22,47000.0,33.2756,33.2977,33.2094,33.283,47000.0
2009-08-10 13:30:00,45.21,45.4,45.19,45.4,20800.0,33.2756,33.4155,33.2609,33.4155,20800.0
2009-08-10 13:35:00,45.38,45.41,45.36,45.4,13800.0,33.4007,33.4228,33.386,33.4155,13800.0
2009-08-10 13:40:00,45.4,45.53,45.39,45.53,27600.0,33.4155,33.5111,33.4081,33.5111,27600.0
2009-08-10 13:45:00,45.53,45.54,45.39,45.42,32800.0,33.5111,33.5185,33.4081,33.4302,32800.0
2009-08-10 13:50:00,45.4,45.44,45.32,45.32,16800.0,33.4155,33.4449,33.3566,33.3566,16800.0
2009-08-10 13:55:00,45.34,45.37,45.31,45.32,18700.0,33.3713,33.3934,33.3492,33.3566,18700.0
2009-08-10 14:00:00,45.32,45.38,45.27,45.27,23400.0,33.3566,33.4007,33.3198,33.3198,23400.0
2009-08-10 14:05:00,45.26,45.33,45.25,45.33,23900.0,33.3124,33.3639,33.305,33.3639,23900.0
2009-08-10 14:10:00,45.32,45.33,45.24,45.28,33600.0,33.3566,33.3639,33.2977,33.3271,33600.0
2009-08-10 14:15:00,45.28,45.28,45.23,45.25,29300.0,33.3271,33.3271,33.2903,33.305,29300.0
2009-08-10 14:20:00,45.24,45.37,45.24,45.36,14300.0,33.2977,33.3934,33.2977,33.386,14300.0
2009-08-10 14:25:00,45.35,45.37,45.3,45.36,17500.0,33.3786,33.3934,33.3418,33.386,17500.0
2009-08-10 14:30:00,45.35,45.4,45.33,45.38,20100.0,33.3786,33.4155,33.3639,33.4007,20100.0
2009-08-10 14:35:00,45.38,45.46,45.36,45.36,33000.0,33.4007,33.4596,33.386,33.386,33000.0
2009-08-10 14:40:00,45.36,45.38,45.32,45.35,35100.0,33.386,33.4007,33.3566,33.3786,35100.0
2009-08-10 14:45:00,45.35,45.36,45.28,45.3,15300.0,33.3786,33.386,33.3271,33.3418,15300.0
2009-08-10 14:50:00,45.29,45.31,45.21,45.22,19300.0,33.3345,33.3492,33.2756,33.283,19300.0
2009-08-10 14:55:00,45.21,45.35,45.21,45.33,40500.0,33.2756,33.3786,33.2756,33.3639,40500.0
2009-08-10 15:00:00,45.34,45.47,45.32,45.39,50500.0,33.3713,33.467,33.3566,33.4081,50500.0
2009-08-10 15:05:00,45.39,45.42,45.31,45.33,62000.0,33.4081,33.4302,33.3492,33.3639,62000.0
2009-08-10 15:10:00,45.33,45.39,45.28,45.39,37600.0,33.3639,33.4081,33.3271,33.4081,37600.0
2009-08-10 15:15:00,45.38,45.41,45.32,45.37,47200.0,33.4007,33.4228,33.3566,33.3934,47200.0
2009-08-10 15:20:00,45.35,45.4,45.29,45.36,56400.0,33.3786,33.4155,33.3345,33.386,56400.0
2009-08-10 15:25:00,45.38,45.4,45.3,45.31,41500.0,33.4007,33.4155,33.3418,33.3492,41500.0
2009-08-10 15:30:00,45.32,45.39,45.29,45.32,106900.0,33.3566,33.4081,33.3345,33.3566,106900.0
2009-08-10 15:35:00,45.32,45.41,45.3,45.38,70700.0,33.3566,33.4228,33.3418,33.4007,70700.0
2009-08-10 15:40:00,45.39,45.5,45.32,45.5,104600.0,33.4081,33.4891,33.3566,33.4891,104600.0
2009-08-10 15:45:00,45.49,45.57,45.45,45.56,176700.0,33.4817,33.5406,33.4523,33.5332,176700.0
2009-08-10 15:50:00,45.55,45.55,45.4,45.45,87800.0,33.5259,33.5259,33.4155,33.4523,87800.0
2009-08-10 15:55:00,45.45,45.5,45.4,45.5,171800.0,33.4523,33.4891,33.4155,33.4891,171800.0
2009-08-11 09:30:00,45.11,45.24,44.34,44.76,181900.0,33.202,33.2977,32.6353,32.9444,181900.0
2009-08-11 09:35:00,44.77,44.81,44.52,44.65,78600.0,32.9518,32.9812,32.7678,32.8634,78600.0
2009-08-11 09:40:00,44.58,44.65,44.39,44.51,95800.0,32.8119,32.8634,32.6721,32.7604,95800.0
2009-08-11 09:45:00,44.52,44.62,44.08,44.09,109500.0,32.7678,32.8414,32.4439,32.4513,109500.0
2009-08-11 09:50:00,44.1,44.23,44.07,44.19,81100.0,32.4586,32.5543,32.4365,32.5249,81100.0
2009-08-11 09:55:00,44.2,44.48,44.19,44.46,57600.0,32.5322,32.7383,32.5249,32.7236,57600.0
2009-08-11 10:00:00,44.46,44.46,44.13,44.35,60300.0,32.7236,32.7236,32.4807,32.6426,60300.0
2009-08-11 10:05:00,44.36,44.54,44.28,44.5,45800.0,32.65,32.7825,32.5911,32.753,45800.0
2009-08-11 10:10:00,44.51,44.71,44.5,44.71,46800.0,32.7604,32.9076,32.753,32.9076,46800.0
2009-08-11 10:15:00,44.69,44.73,44.52,44.55,44700.0,32.8929,32.9223,32.7678,32.7898,44700.0
2009-08-11 10:20:00,44.53,44.55,44.46,44.49,21500.0,32.7751,32.7898,32.7236,32.7457,21500.0
2009-08-11 10:25:00,44.49,44.5,44.22,44.26,50700.0,32.7457,32.753,32.5469,32.5764,50700.0
2009-08-11 10:30:00,44.25,44.35,44.12,44.33,54800.0,32.569,32.6426,32.4733,32.6279,54800.0
2009-08-11 10:35:00,44.33,44.37,44.25,44.32,48300.0,32.6279,32.6573,32.569,32.6205,48300.0
2009-08-11 10:40:00,44.33,44.44,44.33,44.4,24700.0,32.6279,32.7089,32.6279,32.6794,24700.0
2009-08-11 10:45:00,44.41,44.44,44.37,44.39,23800.0,32.6868,32.7089,32.6573,32.6721,23800.0
2009-08-11 10:50:00,44.41,44.55,44.41,44.48,30100.0,32.6868,32.7898,32.6868,32.7383,30100.0
2009-08-11 10:55:00,44.47,44.72,44.46,44.7,42200.0,32.7309,32.915,32.7236,32.9002,42200.0
2009-08-11 11:00:00,44.7,44.73,44.55,44.55,64600.0,32.9002,32.9223,32.7898,32.7898,64600.0
2009-08-11 11:05:00,44.54,44.6,44.48,44.58,33100.0,32.7825,32.8266,32.7383,32.8119,33100.0
2009-08-11 11:10:00,44.58,44.58,44.4,44.4,33900.0,32.8119,32.8119,32.6794,32.6794,33900.0
2009-08-11 11:15:00,44.41,44.44,44.36,44.4,47700.0,32.6868,32.7089,32.65,32.6794,47700.0
2009-08-11 11:20:00,44.4,44.59,44.4,44.59,50300.0,32.6794,32.8193,32.6794,32.8193,50300.0
2009-08-11 11:25:00,44.57,44.69,44.54,44.67,40900.0,32.8046,32.8929,32.7825,32.8782,40900.0
2009-08-11 11:30:00,44.67,44.69,44.52,44.54,24400.0,32.8782,32.8929,32.7678,32.7825,24400.0
2009-08-11 11:35:00,44.54,44.59,44.53,44.54,23900.0,32.7825,32.8193,32.7751,32.7825,23900.0
2009-08-11 11:40:00,44.56,44.63,44.52,44.6,31100.0,32.7972,32.8487,32.7678,32.8266,31100.0
2009-08-11 11:45:00,44.62,44.62,44.47,44.47,18800.0,32.8414,32.8414,32.7309,32.7309,18800.0
2009-08-11 11:50:00,44.47,44.47,44.36,44.39,45300.0,32.7309,32.7309,32.65,32.6721,45300.0
2009-08-11 11:55:00,44.39,44.56,44.38,44.51,36800.0,32.6721,32.7972,32.6647,32.7604,36800.0
2009-08-11 12:00:00,44.5,44.5,44.44,44.45,24000.0,32.753,32.753,32.7089,32.7162,24000.0
2009-08-11 12:05:00,44.45,44.53,44.44,44.53,39800.0,32.7162,32.7751,32.7089,32.7751,39800.0
2009-08-11 12:10:00,44.53,44.55,44.51,44.54,17800.0,32.7751,32.7898,32.7604,32.7825,17800.0
2009-08-11 12:15:00,44.56,44.72,44.55,44.7,19900.0,32.7972,32.915,32.7898,32.9002,19900.0
2009-08-11 12:20:00,44.72,44.72,44.57,44.57,24200.0,32.915,32.915,32.8046,32.8046,24200.0
2009-08-11 12:25:00,44.56,44.57,44.45,44.5,29100.0,32.7972,32.8046,32.7162,32.753,29100.0
2009-08-11 12:30:00,44.49,44.54,44.49,44.54,8600.0,32.7457,32.7825,32.7457,32.7825,8600.0
2009-08-11 12:35:00,44.56,44.57,44.51,44.57,26900.0,32.7972,32.8046,32.7604,32.8046,26900.0
2009-08-11 12:40:00,44.55,44.6,44.51,44.54,19500.0,32.7898,32.8266,32.7604,32.7825,19500.0
2009-08-11 12:45:00,44.52,44.58,44.48,44.49,16300.0,32.7678,32.8119,32.7383,32.7457,16300.0
2009-08-11 12:50:00,44.48,44.51,44.44,44.48,33900.0,32.7383,32.7604,32.7089,32.7383,33900.0
2009-08-11 12:55:00,44.47,44.5,44.44,44.48,25100.0,32.7309,32.753,32.7089,32.7383,25100.0
2009-08-11 13:00:00,44.47,44.57,44.46,44.5,20400.0,32.7309,32.8046,32.7236,32.753,20400.0
2009-08-11 13:05:00,44.52,44.6,44.5,44.56,21400.0,32.7678,32.8266,32.753,32.7972,21400.0
2009-08-11 13:10:00,44.53,44.56,44.48,44.48,18800.0,32.7751,32.7972,32.7383,32.7383,18800.0
2009-08-11 13:15:00,44.48,44.68,44.47,44.67,41600.0,32.7383,32.8855,32.7309,32.8782,41600.0
2009-08-11 13:20:00,44.67,44.72,44.65,44.67,48800.0,32.8782,32.915,32.8634,32.8782,48800.0
2009-08-11 13:25:00,44.65,44.68,44.59,44.61,43700.0,32.8634,32.8855,32.8193,32.834,43700.0
2009-08-11 13:30:00,44.61,44.67,44.6,44.66,28900.0,32.834,32.8782,32.8266,32.8708,28900.0
2009-08-11 13:35:00,44.67,44.75,44.64,44.72,56100.0,32.8782,32.937,32.8561,32.915,56100.0
2009-08-11 13:40:00,44.71,44.74,44.68,44.71,23300.0,32.9076,32.9297,32.8855,32.9076,23300.0
2009-08-11 13:45:00,44.73,44.79,44.72,44.78,31100.0,32.9223,32.9665,32.915,32.9591,31100.0
2009-08-11 13:50:00,44.78,44.89,44.78,44.87,27700.0,32.9591,33.0401,32.9591,33.0254,27700.0
2009-08-11 13:55:00,44.87,44.87,44.72,44.74,16200.0,33.0254,33.0254,32.915,32.9297,16200.0
2009-08-11 14:00:00,44.73,44.91,44.73,44.85,52900.0,32.9223,33.0548,32.9223,33.0106,52900.0
2009-08-11 14:05:00,44.85,45.06,44.85,45.04,90400.0,33.0106,33.1652,33.0106,33.1505,90400.0
2009-08-11 14:10:00,45.05,45.15,45.04,45.12,96700.0,33.1578,33.2314,33.1505,33.2094,96700.0
2009-08-11 14:15:00,45.14,45.15,45.08,45.11,96500.0,33.2241,33.2314,33.1799,33.202,96500.0
2009-08-11 14:20:00,45.1,45.17,45.09,45.14,47800.0,33.1946,33.2462,33.1873,33.2241,47800.0
2009-08-11 14:25:00,45.15,45.17,44.99,45.04,55600.0,33.2314,33.2462,33.1137,33.1505,55600.0
2009-08-11 14:30:00,45.03,45.05,45.0,45.02,25500.0,33.1431,33.1578,33.121,33.1358,25500.0
2009-08-11 14:35:00,45.02,45.03,44.96,45.02,30000.0,33.1358,33.1431,33.0916,33.1358,30000.0
2009-08-11 14:40:00,45.02,45.02,44.89,44.91,25700.0,33.1358,33.1358,33.0401,33.0548,25700.0
2009-08-11 14:45:00,44.9,44.9,44.78,44.83,47900.0,33.0474,33.0474,32.9591,32.9959,47900.0
2009-08-11 14:50:00,44.84,44.91,44.83,44.86,63300.0,33.0033,33.0548,32.9959,33.018,63300.0
2009-08-11 14:55:00,44.87,44.94,44.84,44.93,39300.0,33.0254,33.0769,33.0033,33.0695,39300.0
2009-08-11 15:00:00,44.94,45.06,44.92,45.06,72200.0,33.0769,33.1652,33.0622,33.1652,72200.0
2009-08-11 15:05:00,45.07,45.11,44.98,45.03,104900.0,33.1726,33.202,33.1063,33.1431,104900.0
2009-08-11 15:10:00,45.03,45.05,44.91,44.94,42700.0,33.1431,33.1578,33.0548,33.0769,42700.0
2009-08-11 15:15:00,44.95,45.02,44.95,45.01,22200.0,33.0842,33.1358,33.0842,33.1284,22200.0
2009-08-11 15:20:00,45.0,45.04,44.94,45.01,42100.0,33.121,33.1505,33.0769,33.1284,42100.0
2009-08-11 15:25:00,45.02,45.1,45.01,45.05,43100.0,33.1358,33.1946,33.1284,33.1578,43100.0
2009-08-11 15:30:00,45.05,45.06,44.86,44.87,75200.0,33.1578,33.1652,33.018,33.0254,75200.0
2009-08-11 15:35:00,44.87,44.95,44.87,44.89,78600.0,33.0254,33.0842,33.0254,33.0401,78600.0
2009-08-11 15:40:00,44.9,45.07,44.88,45.07,117300.0,33.0474,33.1726,33.0327,33.1726,117300.0
2009-08-11 15:45:00,45.06,45.1,44.99,44.99,90300.0,33.1652,33.1946,33.1137,33.1137,90300.0
2009-08-11 15:50:00,45.01,45.06,44.9,44.91,106500.0,33.1284,33.1652,33.0474,33.0548,106500.0
2009-08-11 15:55:00,44.91,44.98,44.9,44.91,116300.0,33.0548,33.1063,33.0474,33.0548,116300.0
2009-08-12 09:30:00,44.69,44.78,44.38,44.6,126900.0,32.8929,32.9591,32.6647,32.8266,126900.0
2009-08-12 09:35:00,44.65,45.02,44.61,44.95,126300.0,32.8634,33.1358,32.834,33.0842,126300.0
2009-08-12 09:40:00,44.98,45.34,44.95,45.27,63300.0,33.1063,33.3713,33.0842,33.3198,63300.0
2009-08-12 09:45:00,45.29,45.41,45.12,45.25,43100.0,33.3345,33.4228,33.2094,33.305,43100.0
2009-08-12 09:50:00,45.25,45.39,45.15,45.17,53900.0,33.305,33.4081,33.2314,33.2462,53900.0
2009-08-12 09:55:00,45.17,45.18,44.87,44.97,97800.0,33.2462,33.2535,33.0254,33.099,97800.0
2009-08-12 10:00:00,44.97,45.2,44.97,45.12,103600.0,33.099,33.2682,33.099,33.2094,103600.0
2009-08-12 10:05:00,45.13,45.37,45.13,45.26,68500.0,33.2167,33.3934,33.2167,33.3124,68500.0
2009-08-12 10:10:00,45.24,45.24,45.09,45.18,80900.0,33.2977,33.2977,33.1873,33.2535,80900.0
2009-08-12 10:15:00,45.16,45.33,45.14,45.25,56300.0,33.2388,33.3639,33.2241,33.305,56300.0
2009-08-12 10:20:00,45.28,45.35,45.15,45.15,95200.0,33.3271,33.3786,33.2314,33.2314,95200.0
2009-08-12 10:25:00,45.15,45.16,44.96,44.99,203200.0,33.2314,33.2388,33.0916,33.1137,203200.0
2009-08-12 10:30:00,44.98,45.05,44.83,44.96,95800.0,33.1063,33.1578,32.9959,33.0916,95800.0
2009-08-12 10:35:00,44.95,45.09,44.78,45.01,72100.0,33.0842,33.1873,32.9591,33.1284,72100.0
2009-08-12 10:40:00,45.03,45.09,44.96,45.0,40300.0,33.1431,33.1873,33.0916,33.121,40300.0
2009-08-12 10:45:00,45.0,45.06,44.97,45.03,59500.0,33.121,33.1652,33.099,33.1431,59500.0
2009-08-12 10:50:00,45.05,45.22,45.04,45.16,23000.0,33.1578,33.283,33.1505,33.2388,23000.0
2009-08-12 10:55:00,45.18,45.27,45.12,45.18,44000.0,33.2535,33.3198,33.2094,33.2535,44000.0
2009-08-12 11:00:00,45.17,45.21,45.08,45.12,19600.0,33.2462,33.2756,33.1799,33.2094,19600.0
2009-08-12 11:05:00,45.11,45.19,45.1,45.14,33200.0,33.202,33.2609,33.1946,33.2241,33200.0
2009-08-12 11:10:00,45.14,45.24,45.13,45.17,36900.0,33.2241,33.2977,33.2167,33.2462,36900.0
2009-08-12 11:15:00,45.16,45.22,45.15,45.18,33200.0,33.2388,33.283,33.2314,33.2535,33200.0
2009-08-12 11:20:00,45.19,45.29,45.18,45.26,28200.0,33.2609,33.3345,33.2535,33.3124,28200.0
2009-08-12 11:25:00,45.28,45.29,45.19,45.25,32200.0,33.3271,33.3345,33.2609,33.305,32200.0
2009-08-12 11:30:00,45.26,45.27,45.19,45.2,22000.0,33.3124,33.3198,33.2609,33.2682,22000.0
2009-08-12 11:35:00,45.19,45.28,45.19,45.28,18600.0,33.2609,33.3271,33.2609,33.3271,18600.0
2009-08-12 11:40:00,45.29,45.3,45.24,45.25,18200.0,33.3345,33.3418,33.2977,33.305,18200.0
2009-08-12 11:45:00,45.25,45.27,45.19,45.26,22400.0,33.305,33.3198,33.2609,33.3124,22400.0
2009-08-12 11:50:00,45.26,45.34,45.2,45.2,33100.0,33.3124,33.3713,33.2682,33.2682,33100.0
2009-08-12 11:55:00,45.2,45.28,45.2,45.28,15700.0,33.2682,33.3271,33.2682,33.3271,15700.0
2009-08-12 12:00:00,45.29,45.34,45.25,45.29,23700.0,33.3345,33.3713,33.305,33.3345,23700.0
2009-08-12 12:05:00,45.29,45.33,45.27,45.31,6700.0,33.3345,33.3639,33.3198,33.3492,6700.0
2009-08-12 12:10:00,45.31,45.37,45.28,45.34,19100.0,33.3492,33.3934,33.3271,33.3713,19100.0
2009-08-12 12:15:00,45.35,45.35,45.26,45.29,23800.0,33.3786,33.3786,33.3124,33.3345,23800.0
2009-08-12 12:20:00,45.27,45.28,45.18,45.28,28700.0,33.3198,33.3271,33.2535,33.3271,28700.0
2009-08-12 12:25:00,45.28,45.4,45.26,45.4,34300.0,33.3271,33.4155,33.3124,33.4155,34300.0
2009-08-12 12:30:00,45.4,45.4,45.35,45.36,16900.0,33.4155,33.4155,33.3786,33.386,16900.0
2009-08-12 12:35:00,45.37,45.47,45.37,45.47,27700.0,33.3934,33.467,33.3934,33.467,27700.0
2009-08-12 12:40:00,45.46,45.47,45.38,45.39,17900.0,33.4596,33.467,33.4007,33.4081,17900.0
2009-08-12 12:45:00,45.4,45.41,45.34,45.37,27000.0,33.4155,33.4228,33.3713,33.3934,27000.0
2009-08-12 12:50:00,45.38,45.49,45.37,45.45,28400.0,33.4007,33.4817,33.3934,33.4523,28400.0
2009-08-12 12:55:00,45.44,45.49,45.4,45.46,20200.0,33.4449,33.4817,33.4155,33.4596,20200.0
2009-08-12 13:00:00,45.47,45.48,45.37,45.38,17200.0,33.467,33.4743,33.3934,33.4007,17200.0
2009-08-12 13:05:00,45.39,45.6,45.39,45.58,51500.0,33.4081,33.5627,33.4081,33.5479,51500.0
2009-08-12 13:10:00,45.58,45.67,45.58,45.64,34200.0,33.5479,33.6142,33.5479,33.5921,34200.0
2009-08-12 13:15:00,45.63,45.73,45.63,45.7,51600.0,33.5847,33.6583,33.5847,33.6363,51600.0
2009-08-12 13:20:00,45.69,45.79,45.69,45.78,42400.0,33.6289,33.7025,33.6289,33.6951,42400.0
2009-08-12 13:25:00,45.78,45.79,45.74,45.76,51900.0,33.6951,33.7025,33.6657,33.6804,51900.0
2009-08-12 13:30:00,45.77,45.79,45.65,45.72,62900.0,33.6878,33.7025,33.5995,33.651,62900.0
2009-08-12 13:35:00,45.73,45.73,45.67,45.73,16700.0,33.6583,33.6583,33.6142,33.6583,16700.0
2009-08-12 13:40:00,45.72,45.75,45.66,45.68,30400.0,33.651,33.6731,33.6068,33.6215,30400.0
2009-08-12 13:45:00,45.69,45.71,45.65,45.7,23800.0,33.6289,33.6436,33.5995,33.6363,23800.0
2009-08-12 13:50:00,45.69,45.77,45.69,45.75,31800.0,33.6289,33.6878,33.6289,33.6731,31800.0
2009-08-12 13:55:00,45.74,45.77,45.66,45.74,38900.0,33.6657,33.6878,33.6068,33.6657,38900.0
2009-08-12 14:00:00,45.74,45.78,45.7,45.7,16300.0,33.6657,33.6951,33.6363,33.6363,16300.0
2009-08-12 14:05:00,45.71,45.75,45.68,45.71,13700.0,33.6436,33.6731,33.6215,33.6436,13700.0
2009-08-12 14:10:00,45.68,45.74,45.68,45.72,13900.0,33.6215,33.6657,33.6215,33.651,13900.0
2009-08-12 14:15:00,45.71,45.87,45.52,45.55,56600.0,33.6436,33.7614,33.5038,33.5259,56600.0
2009-08-12 14:20:00,45.56,45.76,45.53,45.74,58900.0,33.5332,33.6804,33.5111,33.6657,58900.0
2009-08-12 14:25:00,45.75,45.83,45.55,45.55,30900.0,33.6731,33.7319,33.5259,33.5259,30900.0
2009-08-12 14:30:00,45.53,45.55,45.4,45.46,106800.0,33.5111,33.5259,33.4155,33.4596,106800.0
2009-08-12 14:35:00,45.46,45.55,45.37,45.37,59300.0,33.4596,33.5259,33.3934,33.3934,59300.0
2009-08-12 14:40:00,45.38,45.4,45.26,45.3,71200.0,33.4007,33.4155,33.3124,33.3418,71200.0
2009-08-12 14:45:00,45.31,45.52,45.29,45.46,46100.0,33.3492,33.5038,33.3345,33.4596,46100.0
2009-08-12 14:50:00,45.45,45.81,45.41,45.8,56100.0,33.4523,33.7172,33.4228,33.7099,56100.0
2009-08-12 14:55:00,45.8,45.97,45.77,45.95,60500.0,33.7099,33.835,33.6878,33.8203,60500.0
2009-08-12 15:00:00,45.95,46.04,45.87,45.94,91900.0,33.8203,33.8865,33.7614,33.8129,91900.0
2009-08-12 15:05:00,45.95,46.08,45.94,46.06,61100.0,33.8203,33.9159,33.8129,33.9012,61100.0
2009-08-12 15:10:00,46.06,46.09,46.0,46.09,59500.0,33.9012,33.9233,33.8571,33.9233,59500.0
2009-08-12 15:15:00,46.08,46.12,46.01,46.04,44800.0,33.9159,33.9454,33.8644,33.8865,44800.0
2009-08-12 15:20:00,46.04,46.1,45.93,46.04,39300.0,33.8865,33.9307,33.8055,33.8865,39300.0
2009-08-12 15:25:00,46.05,46.21,46.05,46.15,114900.0,33.8939,34.0116,33.8939,33.9675,114900.0
2009-08-12 15:30:00,46.15,46.17,46.08,46.14,83600.0,33.9675,33.9822,33.9159,33.9601,83600.0
2009-08-12 15:35:00,46.15,46.24,46.15,46.21,85300.0,33.9675,34.0337,33.9675,34.0116,85300.0
2009-08-12 15:40:00,46.2,46.22,46.09,46.14,149200.0,34.0043,34.019,33.9233,33.9601,149200.0
2009-08-12 15:45:00,46.13,46.19,45.92,46.01,134200.0,33.9527,33.9969,33.7982,33.8644,134200.0
2009-08-12 15:50:00,46.02,46.04,45.67,45.7,171500.0,33.8718,33.8865,33.6142,33.6363,171500.0
2009-08-12 15:55:00,45.7,45.81,45.65,45.8,138300.0,33.6363,33.7172,33.5995,33.7099,138300.0
2009-08-13 09:30:00,46.14,46.28,45.83,45.83,117400.0,33.9601,34.0632,33.7319,33.7319,117400.0
2009-08-13 09:35:00,45.86,45.9,45.77,45.78,38000.0,33.754,33.7835,33.6878,33.6951,38000.0
2009-08-13 09:40:00,45.82,45.92,45.75,45.83,41700.0,33.7246,33.7982,33.6731,33.7319,41700.0
2009-08-13 09:45:00,45.85,46.2,45.68,45.71,32500.0,33.7467,34.0043,33.6215,33.6436,32500.0
2009-08-13 09:50:00,45.76,45.83,45.24,45.24,66000.0,33.6804,33.7319,33.2977,33.2977,66000.0
2009-08-13 09:55:00,45.24,45.44,45.17,45.34,72000.0,33.2977,33.4449,33.2462,33.3713,72000.0
2009-08-13 10:00:00,45.34,45.72,45.26,45.67,71000.0,33.3713,33.651,33.3124,33.6142,71000.0
2009-08-13 10:05:00,45.68,45.93,45.65,45.9,108100.0,33.6215,33.8055,33.5995,33.7835,108100.0
2009-08-13 10:10:00,45.89,46.04,45.76,45.77,80800.0,33.7761,33.8865,33.6804,33.6878,80800.0
2009-08-13 10:15:00,45.8,45.87,45.7,45.77,19200.0,33.7099,33.7614,33.6363,33.6878,19200.0
2009-08-13 10:20:00,45.78,45.85,45.73,45.81,47100.0,33.6951,33.7467,33.6583,33.7172,47100.0
2009-08-13 10:25:00,45.81,45.85,45.68,45.69,37800.0,33.7172,33.7467,33.6215,33.6289,37800.0
2009-08-13 10:30:00,45.7,45.79,45.67,45.7,27200.0,33.6363,33.7025,33.6142,33.6363,27200.0
2009-08-13 10:35:00,45.7,45.9,45.63,45.9,34800.0,33.6363,33.7835,33.5847,33.7835,34800.0
2009-08-13 10:40:00,45.9,46.01,45.9,45.97,54200.0,33.7835,33.8644,33.7835,33.835,54200.0
2009-08-13 10:45:00,45.97,45.98,45.86,45.92,26300.0,33.835,33.8423,33.754,33.7982,26300.0
2009-08-13 10:50:00,45.94,45.98,45.87,45.96,35000.0,33.8129,33.8423,33.7614,33.8276,35000.0
2009-08-13 10:55:00,45.96,46.14,45.96,46.04,42500.0,33.8276,33.9601,33.8276,33.8865,42500.0
2009-08-13 11:00:00,46.04,46.08,45.91,46.08,36900.0,33.8865,33.9159,33.7908,33.9159,36900.0
2009-08-13 11:05:00,46.07,46.09,45.9,45.93,33100.0,33.9086,33.9233,33.7835,33.8055,33100.0
2009-08-13 11:10:00,45.93,45.94,45.78,45.82,26200.0,33.8055,33.8129,33.6951,33.7246,26200.0
2009-08-13 11:15:00,45.82,45.85,45.71,45.73,49200.0,33.7246,33.7467,33.6436,33.6583,49200.0
2009-08-13 11:20:00,45.73,45.74,45.57,45.66,48100.0,33.6583,33.6657,33.5406,33.6068,48100.0
2009-08-13 11:25:00,45.67,45.68,45.63,45.65,27400.0,33.6142,33.6215,33.5847,33.5995,27400.0
2009-08-13 11:30:00,45.66,45.7,45.66,45.7,24400.0,33.6068,33.6363,33.6068,33.6363,24400.0
2009-08-13 11:35:00,45.7,45.84,45.7,45.83,34400.0,33.6363,33.7393,33.6363,33.7319,34400.0
2009-08-13 11:40:00,45.83,45.88,45.81,45.81,17100.0,33.7319,33.7687,33.7172,33.7172,17100.0
2009-08-13 11:45:00,45.8,45.82,45.78,45.81,17100.0,33.7099,33.7246,33.6951,33.7172,17100.0
2009-08-13 11:50:00,45.82,45.89,45.81,45.84,15300.0,33.7246,33.7761,33.7172,33.7393,15300.0
2009-08-13 11:55:00,45.85,45.91,45.85,45.88,14900.0,33.7467,33.7908,33.7467,33.7687,14900.0
2009-08-13 12:00:00,45.89,45.92,45.87,45.88,12200.0,33.7761,33.7982,33.7614,33.7687,12200.0
2009-08-13 12:05:00,45.9,45.95,45.88,45.95,23300.0,33.7835,33.8203,33.7687,33.8203,23300.0
2009-08-13 12:10:00,45.95,45.98,45.88,45.89,17300.0,33.8203,33.8423,33.7687,33.7761,17300.0
2009-08-13 12:15:00,45.89,45.89,45.83,45.84,24100.0,33.7761,33.7761,33.7319,33.7393,24100.0
2009-08-13 12:20:00,45.84,45.86,45.83,45.84,25800.0,33.7393,33.754,33.7319,33.7393,25800.0
2009-08-13 12:25:00,45.85,45.85,45.74,45.74,25600.0,33.7467,33.7467,33.6657,33.6657,25600.0
2009-08-13 12:30:00,45.75,45.8,45.73,45.78,33700.0,33.6731,33.7099,33.6583,33.6951,33700.0
2009-08-13 12:35:00,45.78,45.8,45.77,45.79,17600.0,33.6951,33.7099,33.6878,33.7025,17600.0
2009-08-13 12:40:00,45.79,45.8,45.71,45.72,60300.0,33.7025,33.7099,33.6436,33.651,60300.0
2009-08-13 12:45:00,45.72,45.74,45.7,45.73,29000.0,33.651,33.6657,33.6363,33.6583,29000.0
2009-08-13 12:50:00,45.73,45.73,45.63,45.64,43100.0,33.6583,33.6583,33.5847,33.5921,43100.0
2009-08-13 12:55:00,45.65,45.71,45.64,45.68,24700.0,33.5995,33.6436,33.5921,33.6215,24700.0
2009-08-13 13:00:00,45.67,45.93,45.67,45.91,50800.0,33.6142,33.8055,33.6142,33.7908,50800.0
2009-08-13 13:05:00,45.9,45.9,45.74,45.76,38900.0,33.7835,33.7835,33.6657,33.6804,38900.0
2009-08-13 13:10:00,45.77,45.81,45.63,45.66,28100.0,33.6878,33.7172,33.5847,33.6068,28100.0
2009-08-13 13:15:00,45.67,45.69,45.57,45.63,36300.0,33.6142,33.6289,33.5406,33.5847,36300.0
2009-08-13 13:20:00,45.63,45.77,45.63,45.72,23400.0,33.5847,33.6878,33.5847,33.651,23400.0
2009-08-13 13:25:00,45.74,45.74,45.66,45.67,16700.0,33.6657,33.6657,33.6068,33.6142,16700.0
2009-08-13 13:30:00,45.68,45.73,45.65,45.72,14800.0,33.6215,33.6583,33.5995,33.651,14800.0
2009-08-13 13:35:00,45.73,45.76,45.64,45.65,50300.0,33.6583,33.6804,33.5921,33.5995,50300.0
2009-08-13 13:40:00,45.64,45.65,45.58,45.59,32400.0,33.5921,33.5995,33.5479,33.5553,32400.0
2009-08-13 13:45:00,45.58,45.6,45.54,45.57,32800.0,33.5479,33.5627,33.5185,33.5406,32800.0
2009-08-13 13:50:00,45.56,45.57,45.35,45.38,107900.0,33.5332,33.5406,33.3786,33.4007,107900.0
2009-08-13 13:55:00,45.38,45.45,45.38,45.45,40800.0,33.4007,33.4523,33.4007,33.4523,40800.0
2009-08-13 14:00:00,45.45,45.45,45.27,45.28,36500.0,33.4523,33.4523,33.3198,33.3271,36500.0
2009-08-13 14:05:00,45.28,45.33,45.26,45.3,30600.0,33.3271,33.3639,33.3124,33.3418,30600.0
2009-08-13 14:10:00,45.31,45.31,45.21,45.28,43500.0,33.3492,33.3492,33.2756,33.3271,43500.0
2009-08-13 14:15:00,45.26,45.32,45.22,45.32,32800.0,33.3124,33.3566,33.283,33.3566,32800.0
2009-08-13 14:20:00,45.31,45.39,45.27,45.27,23300.0,33.3492,33.4081,33.3198,33.3198,23300.0
2009-08-13 14:25:00,45.28,45.34,45.26,45.34,42400.0,33.3271,33.3713,33.3124,33.3713,42400.0
2009-08-13 14:30:00,45.34,45.46,45.34,45.44,42200.0,33.3713,33.4596,33.3713,33.4449,42200.0
2009-08-13 14:35:00,45.42,45.56,45.42,45.5,29400.0,33.4302,33.5332,33.4302,33.4891,29400.0
2009-08-13 14:40:00,45.48,45.58,45.48,45.55,34400.0,33.4743,33.5479,33.4743,33.5259,34400.0
2009-08-13 14:45:00,45.56,45.56,45.45,45.47,19300.0,33.5332,33.5332,33.4523,33.467,19300.0
2009-08-13 14:50:00,45.46,45.47,45.41,45.43,25800.0,33.4596,33.467,33.4228,33.4375,25800.0
2009-08-13 14:55:00,45.44,45.46,45.26,45.26,34800.0,33.4449,33.4596,33.3124,33.3124,34800.0
2009-08-13 15:00:00,45.27,45.44,45.27,45.41,35400.0,33.3198,33.4449,33.3198,33.4228,35400.0
2009-08-13 15:05:00,45.41,45.43,45.29,45.36,64500.0,33.4228,33.4375,33.3345,33.386,64500.0
2009-08-13 15:10:00,45.36,45.6,45.36,45.5,87800.0,33.386,33.5627,33.386,33.4891,87800.0
2009-08-13 15:15:00,45.51,45.57,45.48,45.49,59800.0,33.4964,33.5406,33.4743,33.4817,59800.0
2009-08-13 15:20:00,45.49,45.52,45.44,45.47,61300.0,33.4817,33.5038,33.4449,33.467,61300.0
2009-08-13 15:25:00,45.47,45.5,45.38,45.48,72300.0,33.467,33.4891,33.4007,33.4743,72300.0
2009-08-13 15:30:00,45.49,45.58,45.46,45.53,48700.0,33.4817,33.5479,33.4596,33.5111,48700.0
2009-08-13 15:35:00,45.53,45.57,45.5,45.56,47500.0,33.5111,33.5406,33.4891,33.5332,47500.0
2009-08-13 15:40:00,45.57,45.7,45.57,45.67,83300.0,33.5406,33.6363,33.5406,33.6142,83300.0
2009-08-13 15:45:00,45.67,45.69,45.59,45.62,71800.0,33.6142,33.6289,33.5553,33.5774,71800.0
2009-08-13 15:50:00,45.62,45.67,45.57,45.66,109500.0,33.5774,33.6142,33.5406,33.6068,109500.0
2009-08-13 15:55:00,45.66,45.71,45.6,45.67,104300.0,33.6068,33.6436,33.5627,33.6142,104300.0
2009-08-14 09:30:00,45.42,45.75,45.14,45.14,66000.0,33.4302,33.6731,33.2241,33.2241,66000.0
2009-08-14 09:35:00,45.25,45.25,44.7,44.82,139400.0,33.305,33.305,32.9002,32.9886,139400.0
2009-08-14 09:40:00,44.8,44.95,44.55,44.78,102700.0,32.9738,33.0842,32.7898,32.9591,102700.0
2009-08-14 09:45:00,44.77,44.8,44.61,44.74,98500.0,32.9518,32.9738,32.834,32.9297,98500.0
2009-08-14 09:50:00,44.78,44.91,44.75,44.81,59400.0,32.9591,33.0548,32.937,32.9812,59400.0
2009-08-14 09:55:00,44.78,44.8,44.51,44.54,92700.0,32.9591,32.9738,32.7604,32.7825,92700.0
2009-08-14 10:00:00,44.52,44.53,44.26,44.31,94000.0,32.7678,32.7751,32.5764,32.6132,94000.0
2009-08-14 10:05:00,44.32,44.37,44.12,44.34,82300.0,32.6205,32.6573,32.4733,32.6353,82300.0
2009-08-14 10:10:00,44.35,44.48,44.27,44.28,55000.0,32.6426,32.7383,32.5837,32.5911,55000.0
2009-08-14 10:15:00,44.28,44.34,44.11,44.22,91900.0,32.5911,32.6353,32.466,32.5469,91900.0
2009-08-14 10:20:00,44.22,44.23,44.11,44.2,57700.0,32.5469,32.5543,32.466,32.5322,57700.0
2009-08-14 10:25:00,44.19,44.39,44.19,44.35,31900.0,32.5249,32.6721,32.5249,32.6426,31900.0
2009-08-14 10:30:00,44.32,44.34,44.16,44.16,32600.0,32.6205,32.6353,32.5028,32.5028,32600.0
2009-08-14 10:35:00,44.17,44.23,44.1,44.2,61600.0,32.5101,32.5543,32.4586,32.5322,61600.0
2009-08-14 10:40:00,44.19,44.27,44.16,44.26,26800.0,32.5249,32.5837,32.5028,32.5764,26800.0
2009-08-14 10:45:00,44.25,44.26,44.17,44.23,25500.0,32.569,32.5764,32.5101,32.5543,25500.0
2009-08-14 10:50:00,44.23,44.23,44.12,44.12,33200.0,32.5543,32.5543,32.4733,32.4733,33200.0
2009-08-14 10:55:00,44.13,44.22,44.1,44.2,26100.0,32.4807,32.5469,32.4586,32.5322,26100.0
2009-08-14 11:00:00,44.21,44.3,44.15,44.27,38700.0,32.5396,32.6058,32.4954,32.5837,38700.0
2009-08-14 11:05:00,44.3,44.3,44.18,44.19,36300.0,32.6058,32.6058,32.5175,32.5249,36300.0
2009-08-14 11:10:00,44.2,44.21,44.13,44.17,36900.0,32.5322,32.5396,32.4807,32.5101,36900.0
2009-08-14 11:15:00,44.17,44.2,44.12,44.15,24400.0,32.5101,32.5322,32.4733,32.4954,24400.0
2009-08-14 11:20:00,44.15,44.17,44.11,44.12,30400.0,32.4954,32.5101,32.466,32.4733,30400.0
2009-08-14 11:25:00,44.12,44.17,44.05,44.06,33300.0,32.4733,32.5101,32.4218,32.4292,33300.0
2009-08-14 11:30:00,44.06,44.08,43.97,44.08,70300.0,32.4292,32.4439,32.3629,32.4439,70300.0
2009-08-14 11:35:00,44.08,44.17,44.08,44.17,20800.0,32.4439,32.5101,32.4439,32.5101,20800.0
2009-08-14 11:40:00,44.17,44.18,44.08,44.11,22200.0,32.5101,32.5175,32.4439,32.466,22200.0
2009-08-14 11:45:00,44.11,44.12,44.01,44.01,18300.0,32.466,32.4733,32.3924,32.3924,18300.0
2009-08-14 11:50:00,44.02,44.02,43.98,44.01,22800.0,32.3997,32.3997,32.3703,32.3924,22800.0
2009-08-14 11:55:00,44.01,44.1,43.99,44.09,20300.0,32.3924,32.4586,32.3777,32.4513,20300.0
2009-08-14 12:00:00,44.09,44.11,44.07,44.08,12000.0,32.4513,32.466,32.4365,32.4439,12000.0
2009-08-14 12:05:00,44.07,44.12,44.06,44.11,13700.0,32.4365,32.4733,32.4292,32.466,13700.0
2009-08-14 12:10:00,44.1,44.2,44.1,44.11,35500.0,32.4586,32.5322,32.4586,32.466,35500.0
2009-08-14 12:15:00,44.1,44.25,44.08,44.2,57700.0,32.4586,32.569,32.4439,32.5322,57700.0
2009-08-14 12:20:00,44.21,44.23,44.1,44.12,21400.0,32.5396,32.5543,32.4586,32.4733,21400.0
2009-08-14 12:25:00,44.1,44.13,44.05,44.09,16500.0,32.4586,32.4807,32.4218,32.4513,16500.0
2009-08-14 12:30:00,44.09,44.09,44.02,44.02,22000.0,32.4513,32.4513,32.3997,32.3997,22000.0
2009-08-14 12:35:00,44.04,44.16,44.02,44.15,31300.0,32.4145,32.5028,32.3997,32.4954,31300.0
2009-08-14 12:40:00,44.15,44.18,44.0,44.02,75100.0,32.4954,32.5175,32.385,32.3997,75100.0
2009-08-14 12:45:00,44.03,44.13,44.01,44.11,56500.0,32.4071,32.4807,32.3924,32.466,56500.0
2009-08-14 12:50:00,44.11,44.2,44.07,44.17,54200.0,32.466,32.5322,32.4365,32.5101,54200.0
2009-08-14 12:55:00,44.18,44.32,44.15,44.28,42400.0,32.5175,32.6205,32.4954,32.5911,42400.0
2009-08-14 13:00:00,44.28,44.32,44.23,44.25,101600.0,32.5911,32.6205,32.5543,32.569,101600.0
2009-08-14 13:05:00,44.26,44.29,44.22,44.24,36000.0,32.5764,32.5985,32.5469,32.5617,36000.0
2009-08-14 13:10:00,44.23,44.29,44.2,44.25,17600.0,32.5543,32.5985,32.5322,32.569,17600.0
2009-08-14 13:15:00,44.27,44.3,44.18,44.25,22000.0,32.5837,32.6058,32.5175,32.569,22000.0
2009-08-14 13:20:00,44.26,44.29,44.23,44.25,13100.0,32.5764,32.5985,32.5543,32.569,13100.0
2009-08-14 13:25:00,44.26,44.26,44.18,44.23,23000.0,32.5764,32.5764,32.5175,32.5543,23000.0
2009-08-14 13:30:00,44.23,44.24,44.13,44.15,28700.0,32.5543,32.5617,32.4807,32.4954,28700.0
2009-08-14 13:35:00,44.15,44.27,44.15,44.25,17500.0,32.4954,32.5837,32.4954,32.569,17500.0
2009-08-14 13:40:00,44.26,44.28,44.24,44.26,13100.0,32.5764,32.5911,32.5617,32.5764,13100.0
2009-08-14 13:45:00,44.26,44.28,44.24,44.27,9800.0,32.5764,32.5911,32.5617,32.5837,9800.0
2009-08-14 13:50:00,44.28,44.28,44.19,44.21,14600.0,32.5911,32.5911,32.5249,32.5396,14600.0
2009-08-14 13:55:00,44.2,44.2,44.14,44.2,24000.0,32.5322,32.5322,32.4881,32.5322,24000.0
2009-08-14 14:00:00,44.2,44.2,44.14,44.19,20900.0,32.5322,32.5322,32.4881,32.5249,20900.0
2009-08-14 14:05:00,44.2,44.24,44.16,44.16,23600.0,32.5322,32.5617,32.5028,32.5028,23600.0
2009-08-14 14:10:00,44.17,44.26,44.14,44.25,24400.0,32.5101,32.5764,32.4881,32.569,24400.0
2009-08-14 14:15:00,44.25,44.26,44.21,44.24,21900.0,32.569,32.5764,32.5396,32.5617,21900.0
2009-08-14 14:20:00,44.24,44.24,44.15,44.17,22300.0,32.5617,32.5617,32.4954,32.5101,22300.0
2009-08-14 14:25:00,44.17,44.19,44.14,44.14,17300.0,32.5101,32.5249,32.4881,32.4881,17300.0
2009-08-14 14:30:00,44.14,44.17,44.11,44.14,28000.0,32.4881,32.5101,32.466,32.4881,28000.0
2009-08-14 14:35:00,44.13,44.19,44.09,44.18,27700.0,32.4807,32.5249,32.4513,32.5175,27700.0
2009-08-14 14:40:00,44.16,44.3,44.15,44.28,41600.0,32.5028,32.6058,32.4954,32.5911,41600.0
2009-08-14 14:45:00,44.28,44.34,44.27,44.32,28500.0,32.5911,32.6353,32.5837,32.6205,28500.0
2009-08-14 14:50:00,44.33,44.35,44.25,44.25,22600.0,32.6279,32.6426,32.569,32.569,22600.0
2009-08-14 14:55:00,44.26,44.3,44.21,44.3,22800.0,32.5764,32.6058,32.5396,32.6058,22800.0
2009-08-14 15:00:00,44.31,44.34,44.29,44.33,18700.0,32.6132,32.6353,32.5985,32.6279,18700.0
2009-08-14 15:05:00,44.34,44.4,44.31,44.32,49300.0,32.6353,32.6794,32.6132,32.6205,49300.0
2009-08-14 15:10:00,44.33,44.34,44.18,44.18,58900.0,32.6279,32.6353,32.5175,32.5175,58900.0
2009-08-14 15:15:00,44.19,44.23,44.15,44.21,37400.0,32.5249,32.5543,32.4954,32.5396,37400.0
2009-08-14 15:20:00,44.22,44.24,44.18,44.21,50600.0,32.5469,32.5617,32.5175,32.5396,50600.0
2009-08-14 15:25:00,44.2,44.21,44.09,44.09,58200.0,32.5322,32.5396,32.4513,32.4513,58200.0
2009-08-14 15:30:00,44.1,44.21,44.09,44.15,56900.0,32.4586,32.5396,32.4513,32.4954,56900.0
2009-08-14 15:35:00,44.15,44.29,44.12,44.25,80200.0,32.4954,32.5985,32.4733,32.569,80200.0
2009-08-14 15:40:00,44.25,44.26,44.17,44.22,126300.0,32.569,32.5764,32.5101,32.5469,126300.0
2009-08-14 15:45:00,44.22,44.34,44.16,44.16,174300.0,32.5469,32.6353,32.5028,32.5028,174300.0
2009-08-14 15:50:00,44.17,44.35,44.15,44.35,129900.0,32.5101,32.6426,32.4954,32.6426,129900.0
2009-08-14 15:55:00,44.33,44.52,44.33,44.52,186900.0,32.6279,32.7678,32.6279,32.7678,186900.0
2009-08-17 09:30:00,43.62,43.84,42.73,42.82,177300.0,32.1053,32.2673,31.4503,31.5165,177300.0
2009-08-17 09:35:00,42.9,42.94,42.19,42.39,138800.0,31.5754,31.6048,31.0528,31.2,138800.0
2009-08-17 09:40:00,42.38,42.46,42.31,42.36,104800.0,31.1927,31.2515,31.1411,31.1779,104800.0
2009-08-17 09:45:00,42.34,42.41,42.29,42.38,73600.0,31.1632,31.2147,31.1264,31.1927,73600.0
2009-08-17 09:50:00,42.4,42.72,42.37,42.71,77900.0,31.2074,31.4429,31.1853,31.4355,77900.0
2009-08-17 09:55:00,42.71,42.92,42.6,42.75,55300.0,31.4355,31.5901,31.3546,31.465,55300.0
2009-08-17 10:00:00,42.75,42.79,42.64,42.75,37400.0,31.465,31.4944,31.384,31.465,37400.0
2009-08-17 10:05:00,42.75,42.9,42.63,42.73,57700.0,31.465,31.5754,31.3767,31.4503,57700.0
2009-08-17 10:10:00,42.72,42.75,42.5,42.61,46600.0,31.4429,31.465,31.281,31.3619,46600.0
2009-08-17 10:15:00,42.61,42.8,42.48,42.76,63900.0,31.3619,31.5018,31.2663,31.4723,63900.0
2009-08-17 10:20:00,42.76,42.87,42.69,42.75,47700.0,31.4723,31.5533,31.4208,31.465,47700.0
2009-08-17 10:25:00,42.76,42.94,42.67,42.89,47800.0,31.4723,31.6048,31.4061,31.568,47800.0
2009-08-17 10:30:00,42.89,42.92,42.71,42.75,51800.0,31.568,31.5901,31.4355,31.465,51800.0
2009-08-17 10:35:00,42.77,42.89,42.76,42.83,50900.0,31.4797,31.568,31.4723,31.5239,50900.0
2009-08-17 10:40:00,42.81,42.85,42.76,42.82,34600.0,31.5092,31.5386,31.4723,31.5165,34600.0
2009-08-17 10:45:00,42.83,42.85,42.76,42.8,30500.0,31.5239,31.5386,31.4723,31.5018,30500.0
2009-08-17 10:50:00,42.8,42.81,42.75,42.76,40200.0,31.5018,31.5092,31.465,31.4723,40200.0
2009-08-17 10:55:00,42.75,42.79,42.7,42.74,33900.0,31.465,31.4944,31.4282,31.4576,33900.0
2009-08-17 11:00:00,42.75,42.77,42.69,42.73,32200.0,31.465,31.4797,31.4208,31.4503,32200.0
2009-08-17 11:05:00,42.73,42.74,42.58,42.58,45900.0,31.4503,31.4576,31.3399,31.3399,45900.0
2009-08-17 11:10:00,42.57,42.66,42.56,42.66,36700.0,31.3325,31.3987,31.3251,31.3987,36700.0
2009-08-17 11:15:00,42.65,42.69,42.63,42.65,62600.0,31.3914,31.4208,31.3767,31.3914,62600.0
2009-08-17 11:20:00,42.65,42.68,42.54,42.59,53300.0,31.3914,31.4135,31.3104,31.3472,53300.0
2009-08-17 11:25:00,42.6,42.64,42.57,42.6,67800.0,31.3546,31.384,31.3325,31.3546,67800.0
2009-08-17 11:30:00,42.59,42.59,42.41,42.44,60700.0,31.3472,31.3472,31.2147,31.2368,60700.0
2009-08-17 11:35:00,42.44,42.53,42.42,42.52,29400.0,31.2368,31.3031,31.2221,31.2957,29400.0
2009-08-17 11:40:00,42.53,42.53,42.42,42.46,51900.0,31.3031,31.3031,31.2221,31.2515,51900.0
2009-08-17 11:45:00,42.46,42.46,42.38,42.4,51400.0,31.2515,31.2515,31.1927,31.2074,51400.0
2009-08-17 11:50:00,42.4,42.51,42.39,42.5,41800.0,31.2074,31.2883,31.2,31.281,41800.0
2009-08-17 11:55:00,42.48,42.64,42.48,42.58,62500.0,31.2663,31.384,31.2663,31.3399,62500.0
2009-08-17 12:00:00,42.57,42.63,42.57,42.58,32200.0,31.3325,31.3767,31.3325,31.3399,32200.0
2009-08-17 12:05:00,42.57,42.59,42.47,42.52,34400.0,31.3325,31.3472,31.2589,31.2957,34400.0
2009-08-17 12:10:00,42.51,42.58,42.48,42.57,24500.0,31.2883,31.3399,31.2663,31.3325,24500.0
2009-08-17 12:15:00,42.56,42.67,42.56,42.65,35700.0,31.3251,31.4061,31.3251,31.3914,35700.0
2009-08-17 12:20:00,42.65,42.75,42.65,42.75,30300.0,31.3914,31.465,31.3914,31.465,30300.0
2009-08-17 12:25:00,42.74,42.81,42.69,42.81,31900.0,31.4576,31.5092,31.4208,31.5092,31900.0
2009-08-17 12:30:00,42.81,42.82,42.79,42.82,15700.0,31.5092,31.5165,31.4944,31.5165,15700.0
2009-08-17 12:35:00,42.82,42.86,42.78,42.82,36600.0,31.5165,31.546,31.4871,31.5165,36600.0
2009-08-17 12:40:00,42.82,42.83,42.81,42.82,27100.0,31.5165,31.5239,31.5092,31.5165,27100.0
2009-08-17 12:45:00,42.82,42.83,42.78,42.82,22200.0,31.5165,31.5239,31.4871,31.5165,22200.0
2009-08-17 12:50:00,42.81,42.83,42.79,42.8,21000.0,31.5092,31.5239,31.4944,31.5018,21000.0
2009-08-17 12:55:00,42.79,42.86,42.78,42.85,28800.0,31.4944,31.546,31.4871,31.5386,28800.0
2009-08-17 13:00:00,42.85,42.85,42.7,42.72,34400.0,31.5386,31.5386,31.4282,31.4429,34400.0
2009-08-17 13:05:00,42.72,42.76,42.62,42.62,35700.0,31.4429,31.4723,31.3693,31.3693,35700.0
2009-08-17 13:10:00,42.63,42.63,42.58,42.59,25500.0,31.3767,31.3767,31.3399,31.3472,25500.0
2009-08-17 13:15:00,42.61,42.7,42.57,42.69,33600.0,31.3619,31.4282,31.3325,31.4208,33600.0
2009-08-17 13:20:00,42.69,42.69,42.62,42.67,14700.0,31.4208,31.4208,31.3693,31.4061,14700.0
2009-08-17 13:25:00,42.67,42.8,42.65,42.76,56700.0,31.4061,31.5018,31.3914,31.4723,56700.0
2009-08-17 13:30:00,42.75,42.76,42.67,42.71,39400.0,31.465,31.4723,31.4061,31.4355,39400.0
2009-08-17 13:35:00,42.69,42.71,42.62,42.65,33600.0,31.4208,31.4355,31.3693,31.3914,33600.0
2009-08-17 13:40:00,42.66,42.66,42.54,42.61,33500.0,31.3987,31.3987,31.3104,31.3619,33500.0
2009-08-17 13:45:00,42.61,42.64,42.54,42.58,31200.0,31.3619,31.384,31.3104,31.3399,31200.0
2009-08-17 13:50:00,42.57,42.65,42.54,42.6,30200.0,31.3325,31.3914,31.3104,31.3546,30200.0
2009-08-17 13:55:00,42.61,42.73,42.61,42.7,33800.0,31.3619,31.4503,31.3619,31.4282,33800.0
2009-08-17 14:00:00,42.69,42.7,42.62,42.64,21500.0,31.4208,31.4282,31.3693,31.384,21500.0
2009-08-17 14:05:00,42.64,42.64,42.6,42.63,24200.0,31.384,31.384,31.3546,31.3767,24200.0
2009-08-17 14:10:00,42.63,42.66,42.61,42.64,19200.0,31.3767,31.3987,31.3619,31.384,19200.0
2009-08-17 14:15:00,42.63,42.65,42.6,42.62,36100.0,31.3767,31.3914,31.3546,31.3693,36100.0
2009-08-17 14:20:00,42.63,42.65,42.56,42.57,32000.0,31.3767,31.3914,31.3251,31.3325,32000.0
2009-08-17 14:25:00,42.56,42.67,42.56,42.65,33700.0,31.3251,31.4061,31.3251,31.3914,33700.0
2009-08-17 14:30:00,42.65,42.67,42.63,42.66,32600.0,31.3914,31.4061,31.3767,31.3987,32600.0
2009-08-17 14:35:00,42.65,42.68,42.58,42.59,23500.0,31.3914,31.4135,31.3399,31.3472,23500.0
2009-08-17 14:40:00,42.6,42.6,42.55,42.56,26900.0,31.3546,31.3546,31.3178,31.3251,26900.0
2009-08-17 14:45:00,42.56,42.62,42.48,42.51,63100.0,31.3251,31.3693,31.2663,31.2883,63100.0
2009-08-17 14:50:00,42.5,42.51,42.44,42.45,38800.0,31.281,31.2883,31.2368,31.2442,38800.0
2009-08-17 14:55:00,42.46,42.52,42.43,42.51,48000.0,31.2515,31.2957,31.2295,31.2883,48000.0
2009-08-17 15:00:00,42.51,42.56,42.5,42.54,58800.0,31.2883,31.3251,31.281,31.3104,58800.0
2009-08-17 15:05:00,42.54,42.56,42.48,42.52,64600.0,31.3104,31.3251,31.2663,31.2957,64600.0
2009-08-17 15:10:00,42.53,42.54,42.42,42.46,46900.0,31.3031,31.3104,31.2221,31.2515,46900.0
2009-08-17 15:15:00,42.46,42.57,42.46,42.54,39300.0,31.2515,31.3325,31.2515,31.3104,39300.0
2009-08-17 15:20:00,42.55,42.6,42.51,42.51,57100.0,31.3178,31.3546,31.2883,31.2883,57100.0
2009-08-17 15:25:00,42.5,42.54,42.42,42.53,62700.0,31.281,31.3104,31.2221,31.3031,62700.0
2009-08-17 15:30:00,42.53,42.57,42.48,42.56,84800.0,31.3031,31.3325,31.2663,31.3251,84800.0
2009-08-17 15:35:00,42.55,42.59,42.52,42.56,66600.0,31.3178,31.3472,31.2957,31.3251,66600.0
2009-08-17 15:40:00,42.56,42.57,42.4,42.5,125300.0,31.3251,31.3325,31.2074,31.281,125300.0
2009-08-17 15:45:00,42.5,42.6,42.48,42.52,167500.0,31.281,31.3546,31.2663,31.2957,167500.0
2009-08-17 15:50:00,42.52,42.59,42.46,42.51,145400.0,31.2957,31.3472,31.2515,31.2883,145400.0
2009-08-17 15:55:00,42.52,42.56,42.47,42.47,198800.0,31.2957,31.3251,31.2589,31.2589,198800.0
2009-08-18 09:30:00,42.79,43.67,42.67,43.48,157800.0,31.4944,32.1421,31.4061,32.0023,157800.0
2009-08-18 09:35:00,43.48,43.78,43.4,43.68,135100.0,32.0023,32.2231,31.9434,32.1495,135100.0
2009-08-18 09:40:00,43.68,43.83,43.54,43.56,117600.0,32.1495,32.2599,32.0464,32.0612,117600.0
2009-08-18 09:45:00,43.54,43.65,43.18,43.4,125300.0,32.0464,32.1274,31.7815,31.9434,125300.0
2009-08-18 09:50:00,43.41,43.74,43.41,43.67,95700.0,31.9508,32.1937,31.9508,32.1421,95700.0
2009-08-18 09:55:00,43.66,43.79,43.6,43.75,92800.0,32.1348,32.2305,32.0906,32.201,92800.0
2009-08-18 10:00:00,43.73,43.95,43.64,43.89,97000.0,32.1863,32.3482,32.12,32.3041,97000.0
2009-08-18 10:05:00,43.89,43.91,43.74,43.82,65300.0,32.3041,32.3188,32.1937,32.2525,65300.0
2009-08-18 10:10:00,43.81,43.91,43.79,43.87,50300.0,32.2452,32.3188,32.2305,32.2893,50300.0
2009-08-18 10:15:00,43.87,44.17,43.84,44.08,148800.0,32.2893,32.5101,32.2673,32.4439,148800.0
2009-08-18 10:20:00,44.08,44.09,43.86,43.86,89400.0,32.4439,32.4513,32.282,32.282,89400.0
2009-08-18 10:25:00,43.87,43.91,43.73,43.75,47400.0,32.2893,32.3188,32.1863,32.201,47400.0
2009-08-18 10:30:00,43.74,43.93,43.7,43.86,77500.0,32.1937,32.3335,32.1642,32.282,77500.0
2009-08-18 10:35:00,43.86,43.87,43.76,43.81,71000.0,32.282,32.2893,32.2084,32.2452,71000.0
2009-08-18 10:40:00,43.81,43.83,43.72,43.72,49700.0,32.2452,32.2599,32.1789,32.1789,49700.0
2009-08-18 10:45:00,43.74,43.78,43.71,43.78,35300.0,32.1937,32.2231,32.1716,32.2231,35300.0
2009-08-18 10:50:00,43.76,43.78,43.66,43.7,40400.0,32.2084,32.2231,32.1348,32.1642,40400.0
2009-08-18 10:55:00,43.7,43.7,43.62,43.63,33200.0,32.1642,32.1642,32.1053,32.1127,33200.0
2009-08-18 11:00:00,43.63,43.77,43.63,43.7,41100.0,32.1127,32.2157,32.1127,32.1642,41100.0
2009-08-18 11:05:00,43.69,43.87,43.69,43.83,79100.0,32.1569,32.2893,32.1569,32.2599,79100.0
2009-08-18 11:10:00,43.82,43.95,43.82,43.85,96000.0,32.2525,32.3482,32.2525,32.2746,96000.0
2009-08-18 11:15:00,43.84,43.99,43.84,43.98,52400.0,32.2673,32.3777,32.2673,32.3703,52400.0
2009-08-18 11:20:00,43.97,44.14,43.95,44.11,79300.0,32.3629,32.4881,32.3482,32.466,79300.0
2009-08-18 11:25:00,44.11,44.2,44.1,44.2,40600.0,32.466,32.5322,32.4586,32.5322,40600.0
2009-08-18 11:30:00,44.2,44.45,44.18,44.45,104000.0,32.5322,32.7162,32.5175,32.7162,104000.0
2009-08-18 11:35:00,44.44,44.65,44.41,44.51,121600.0,32.7089,32.8634,32.6868,32.7604,121600.0
2009-08-18 11:40:00,44.51,44.56,44.48,44.5,44200.0,32.7604,32.7972,32.7383,32.753,44200.0
2009-08-18 11:45:00,44.5,44.5,44.41,44.45,49800.0,32.753,32.753,32.6868,32.7162,49800.0
2009-08-18 11:50:00,44.44,44.53,44.43,44.49,29300.0,32.7089,32.7751,32.7015,32.7457,29300.0
2009-08-18 11:55:00,44.49,44.5,44.44,44.49,25500.0,32.7457,32.753,32.7089,32.7457,25500.0
2009-08-18 12:00:00,44.49,44.52,44.44,44.49,33600.0,32.7457,32.7678,32.7089,32.7457,33600.0
2009-08-18 12:05:00,44.49,44.5,44.46,44.47,42100.0,32.7457,32.753,32.7236,32.7309,42100.0
2009-08-18 12:10:00,44.46,44.5,44.31,44.35,37700.0,32.7236,32.753,32.6132,32.6426,37700.0
2009-08-18 12:15:00,44.35,44.36,44.29,44.34,20300.0,32.6426,32.65,32.5985,32.6353,20300.0
2009-08-18 12:20:00,44.35,44.36,44.3,44.35,30500.0,32.6426,32.65,32.6058,32.6426,30500.0
2009-08-18 12:25:00,44.36,44.41,44.33,44.35,31700.0,32.65,32.6868,32.6279,32.6426,31700.0
2009-08-18 12:30:00,44.36,44.38,44.34,44.36,24900.0,32.65,32.6647,32.6353,32.65,24900.0
2009-08-18 12:35:00,44.36,44.44,44.36,44.38,34000.0,32.65,32.7089,32.65,32.6647,34000.0
2009-08-18 12:40:00,44.38,44.55,44.35,44.53,60500.0,32.6647,32.7898,32.6426,32.7751,60500.0
2009-08-18 12:45:00,44.53,44.54,44.49,44.49,15800.0,32.7751,32.7825,32.7457,32.7457,15800.0
2009-08-18 12:50:00,44.5,44.52,44.45,44.45,26400.0,32.753,32.7678,32.7162,32.7162,26400.0
2009-08-18 12:55:00,44.46,44.5,44.4,44.48,38700.0,32.7236,32.753,32.6794,32.7383,38700.0
2009-08-18 13:00:00,44.48,44.57,44.45,44.55,54500.0,32.7383,32.8046,32.7162,32.7898,54500.0
2009-08-18 13:05:00,44.55,44.56,44.46,44.56,23200.0,32.7898,32.7972,32.7236,32.7972,23200.0
2009-08-18 13:10:00,44.57,44.6,44.45,44.46,51200.0,32.8046,32.8266,32.7162,32.7236,51200.0
2009-08-18 13:15:00,44.46,44.55,44.44,44.52,35200.0,32.7236,32.7898,32.7089,32.7678,35200.0
2009-08-18 13:20:00,44.53,44.59,44.48,44.58,52200.0,32.7751,32.8193,32.7383,32.8119,52200.0
2009-08-18 13:25:00,44.59,44.65,44.58,44.63,31800.0,32.8193,32.8634,32.8119,32.8487,31800.0
2009-08-18 13:30:00,44.63,44.65,44.52,44.54,44000.0,32.8487,32.8634,32.7678,32.7825,44000.0
2009-08-18 13:35:00,44.55,44.55,44.38,44.5,75000.0,32.7898,32.7898,32.6647,32.753,75000.0
2009-08-18 13:40:00,44.5,44.55,44.48,44.52,31000.0,32.753,32.7898,32.7383,32.7678,31000.0
2009-08-18 13:45:00,44.51,44.6,44.51,44.59,36400.0,32.7604,32.8266,32.7604,32.8193,36400.0
2009-08-18 13:50:00,44.59,44.73,44.58,44.72,80800.0,32.8193,32.9223,32.8119,32.915,80800.0
2009-08-18 13:55:00,44.73,44.82,44.72,44.78,84800.0,32.9223,32.9886,32.915,32.9591,84800.0
2009-08-18 14:00:00,44.78,44.95,44.76,44.88,79800.0,32.9591,33.0842,32.9444,33.0327,79800.0
2009-08-18 14:05:00,44.88,44.9,44.82,44.87,71800.0,33.0327,33.0474,32.9886,33.0254,71800.0
2009-08-18 14:10:00,44.87,44.93,44.82,44.86,173900.0,33.0254,33.0695,32.9886,33.018,173900.0
2009-08-18 14:15:00,44.86,45.0,44.82,44.85,111200.0,33.018,33.121,32.9886,33.0106,111200.0
2009-08-18 14:20:00,44.85,44.88,44.77,44.8,87800.0,33.0106,33.0327,32.9518,32.9738,87800.0
2009-08-18 14:25:00,44.79,44.81,44.76,44.8,92900.0,32.9665,32.9812,32.9444,32.9738,92900.0
2009-08-18 14:30:00,44.81,44.82,44.76,44.77,91000.0,32.9812,32.9886,32.9444,32.9518,91000.0
2009-08-18 14:35:00,44.76,44.8,44.7,44.77,160800.0,32.9444,32.9738,32.9002,32.9518,160800.0
2009-08-18 14:40:00,44.78,44.79,44.68,44.7,97900.0,32.9591,32.9665,32.8855,32.9002,97900.0
2009-08-18 14:45:00,44.69,44.71,44.66,44.67,60400.0,32.8929,32.9076,32.8708,32.8782,60400.0
2009-08-18 14:50:00,44.66,44.69,44.5,44.66,95200.0,32.8708,32.8929,32.753,32.8708,95200.0
2009-08-18 14:55:00,44.64,44.75,44.62,44.71,84500.0,32.8561,32.937,32.8414,32.9076,84500.0
2009-08-18 15:00:00,44.71,44.85,44.69,44.82,136400.0,32.9076,33.0106,32.8929,32.9886,136400.0
2009-08-18 15:05:00,44.81,44.83,44.78,44.83,82900.0,32.9812,32.9959,32.9591,32.9959,82900.0
2009-08-18 15:10:00,44.83,44.9,44.82,44.85,139700.0,32.9959,33.0474,32.9886,33.0106,139700.0
2009-08-18 15:15:00,44.85,44.99,44.83,44.96,123800.0,33.0106,33.1137,32.9959,33.0916,123800.0
2009-08-18 15:20:00,44.96,44.97,44.92,44.95,120300.0,33.0916,33.099,33.0622,33.0842,120300.0
2009-08-18 15:25:00,44.96,44.96,44.6,44.8,221000.0,33.0916,33.0916,32.8266,32.9738,221000.0
2009-08-18 15:30:00,44.8,44.87,44.66,44.67,258100.0,32.9738,33.0254,32.8708,32.8782,258100.0
2009-08-18 15:35:00,44.67,44.94,44.67,44.94,201900.0,32.8782,33.0769,32.8782,33.0769,201900.0
2009-08-18 15:40:00,44.94,45.15,44.92,45.13,335900.0,33.0769,33.2314,33.0622,33.2167,335900.0
2009-08-18 15:45:00,45.13,45.14,44.71,45.02,203400.0,33.2167,33.2241,32.9076,33.1358,203400.0
2009-08-18 15:50:00,45.03,45.17,45.03,45.13,278700.0,33.1431,33.2462,33.1431,33.2167,278700.0
2009-08-18 15:55:00,45.14,45.16,45.01,45.13,380100.0,33.2241,33.2388,33.1284,33.2167,380100.0
2009-08-19 09:30:00,43.22,43.7,43.1,43.56,646700.0,31.8109,32.1642,31.7226,32.0612,646700.0
2009-08-19 09:35:00,43.55,43.9,43.25,43.71,612700.0,32.0538,32.3114,31.833,32.1716,612700.0
2009-08-19 09:40:00,43.7,43.81,42.82,43.21,713700.0,32.1642,32.2452,31.5165,31.8036,713700.0
2009-08-19 09:45:00,43.19,43.59,42.81,43.2,692700.0,31.7888,32.0832,31.5092,31.7962,692700.0
2009-08-19 09:50:00,43.17,43.3,42.88,43.03,454600.0,31.7741,31.8698,31.5607,31.6711,454600.0
2009-08-19 09:55:00,43.05,43.29,42.98,43.08,218100.0,31.6858,31.8624,31.6343,31.7079,218100.0
2009-08-19 10:00:00,43.09,43.29,42.91,43.2,323900.0,31.7152,31.8624,31.5828,31.7962,323900.0
2009-08-19 10:05:00,43.21,43.77,43.0,43.51,585600.0,31.8036,32.2157,31.649,32.0244,585600.0
2009-08-19 10:10:00,43.52,43.52,43.02,43.14,294800.0,32.0317,32.0317,31.6637,31.752,294800.0
2009-08-19 10:15:00,43.14,43.14,42.84,42.85,311400.0,31.752,31.752,31.5312,31.5386,311400.0
2009-08-19 10:20:00,42.85,42.94,42.62,42.7,537000.0,31.5386,31.6048,31.3693,31.4282,537000.0
2009-08-19 10:25:00,42.71,42.91,42.61,42.9,252800.0,31.4355,31.5828,31.3619,31.5754,252800.0
2009-08-19 10:30:00,42.9,43.35,42.88,43.19,354300.0,31.5754,31.9066,31.5607,31.7888,354300.0
2009-08-19 10:35:00,43.2,43.3,43.02,43.11,185900.0,31.7962,31.8698,31.6637,31.73,185900.0
2009-08-19 10:40:00,43.13,43.17,43.01,43.07,124700.0,31.7447,31.7741,31.6564,31.7005,124700.0
2009-08-19 10:45:00,43.09,43.09,42.74,42.8,228300.0,31.7152,31.7152,31.4576,31.5018,228300.0
2009-08-19 10:50:00,42.82,42.92,42.72,42.9,83900.0,31.5165,31.5901,31.4429,31.5754,83900.0
2009-08-19 10:55:00,42.91,42.95,42.86,42.91,75100.0,31.5828,31.6122,31.546,31.5828,75100.0
2009-08-19 11:00:00,42.93,42.99,42.75,42.91,155500.0,31.5975,31.6416,31.465,31.5828,155500.0
2009-08-19 11:05:00,42.91,42.97,42.85,42.88,87100.0,31.5828,31.6269,31.5386,31.5607,87100.0
2009-08-19 11:10:00,42.9,43.1,42.8,43.06,182200.0,31.5754,31.7226,31.5018,31.6932,182200.0
2009-08-19 11:15:00,43.06,43.3,42.97,43.2,226700.0,31.6932,31.8698,31.6269,31.7962,226700.0
2009-08-19 11:20:00,43.19,43.21,43.0,43.06,147100.0,31.7888,31.8036,31.649,31.6932,147100.0
2009-08-19 11:25:00,43.05,43.3,43.05,43.23,142200.0,31.6858,31.8698,31.6858,31.8183,142200.0
2009-08-19 11:30:00,43.23,43.43,43.23,43.41,222700.0,31.8183,31.9655,31.8183,31.9508,222700.0
2009-08-19 11:35:00,43.4,43.41,43.2,43.32,199200.0,31.9434,31.9508,31.7962,31.8845,199200.0
2009-08-19 11:40:00,43.31,43.45,43.3,43.32,96900.0,31.8772,31.9802,31.8698,31.8845,96900.0
2009-08-19 11:45:00,43.33,43.5,43.33,43.48,91200.0,31.8919,32.017,31.8919,32.0023,91200.0
2009-08-19 11:50:00,43.49,43.71,43.48,43.71,210900.0,32.0096,32.1716,32.0023,32.1716,210900.0
2009-08-19 11:55:00,43.71,43.8,43.66,43.66,223300.0,32.1716,32.2378,32.1348,32.1348,223300.0
2009-08-19 12:00:00,43.66,43.8,43.59,43.66,100200.0,32.1348,32.2378,32.0832,32.1348,100200.0
2009-08-19 12:05:00,43.66,43.8,43.51,43.78,153100.0,32.1348,32.2378,32.0244,32.2231,153100.0
2009-08-19 12:10:00,43.79,43.83,43.71,43.75,119100.0,32.2305,32.2599,32.1716,32.201,119100.0
2009-08-19 12:15:00,43.74,43.75,43.54,43.64,129300.0,32.1937,32.201,32.0464,32.12,129300.0
2009-08-19 12:20:00,43.66,43.81,43.54,43.56,94700.0,32.1348,32.2452,32.0464,32.0612,94700.0
2009-08-19 12:25:00,43.55,43.64,43.52,43.52,47900.0,32.0538,32.12,32.0317,32.0317,47900.0
2009-08-19 12:30:00,43.52,43.6,43.5,43.52,45600.0,32.0317,32.0906,32.017,32.0317,45600.0
2009-08-19 12:35:00,43.52,43.7,43.5,43.69,58500.0,32.0317,32.1642,32.017,32.1569,58500.0
2009-08-19 12:40:00,43.67,43.69,43.6,43.66,37200.0,32.1421,32.1569,32.0906,32.1348,37200.0
2009-08-19 12:45:00,43.64,43.76,43.64,43.73,40500.0,32.12,32.2084,32.12,32.1863,40500.0
2009-08-19 12:50:00,43.71,44.0,43.71,43.88,121900.0,32.1716,32.385,32.1716,32.2967,121900.0
2009-08-19 12:55:00,43.9,43.92,43.8,43.89,66000.0,32.3114,32.3261,32.2378,32.3041,66000.0
2009-08-19 13:00:00,43.88,43.99,43.86,43.96,140800.0,32.2967,32.3777,32.282,32.3556,140800.0
2009-08-19 13:05:00,43.95,44.15,43.89,44.15,176700.0,32.3482,32.4954,32.3041,32.4954,176700.0
2009-08-19 13:10:00,44.13,44.36,44.12,44.21,177700.0,32.4807,32.65,32.4733,32.5396,177700.0
2009-08-19 13:15:00,44.19,44.26,44.11,44.14,83800.0,32.5249,32.5764,32.466,32.4881,83800.0
2009-08-19 13:20:00,44.16,44.22,44.07,44.08,71600.0,32.5028,32.5469,32.4365,32.4439,71600.0
2009-08-19 13:25:00,44.07,44.24,44.04,44.19,83900.0,32.4365,32.5617,32.4145,32.5249,83900.0
2009-08-19 13:30:00,44.19,44.2,43.95,44.01,66300.0,32.5249,32.5322,32.3482,32.3924,66300.0
2009-08-19 13:35:00,44.0,44.03,43.83,43.98,109100.0,32.385,32.4071,32.2599,32.3703,109100.0
2009-08-19 13:40:00,43.98,44.05,43.86,43.9,80900.0,32.3703,32.4218,32.282,32.3114,80900.0
2009-08-19 13:45:00,43.89,43.9,43.79,43.88,61100.0,32.3041,32.3114,32.2305,32.2967,61100.0
2009-08-19 13:50:00,43.87,43.94,43.86,43.89,32200.0,32.2893,32.3409,32.282,32.3041,32200.0
2009-08-19 13:55:00,43.88,43.9,43.83,43.88,27800.0,32.2967,32.3114,32.2599,32.2967,27800.0
2009-08-19 14:00:00,43.88,43.96,43.85,43.96,47000.0,32.2967,32.3556,32.2746,32.3556,47000.0
2009-08-19 14:05:00,43.95,44.03,43.93,44.03,74400.0,32.3482,32.4071,32.3335,32.4071,74400.0
2009-08-19 14:10:00,44.03,44.05,43.86,43.97,88000.0,32.4071,32.4218,32.282,32.3629,88000.0
2009-08-19 14:15:00,43.97,43.99,43.91,43.92,50600.0,32.3629,32.3777,32.3188,32.3261,50600.0
2009-08-19 14:20:00,43.91,43.99,43.89,43.92,47000.0,32.3188,32.3777,32.3041,32.3261,47000.0
2009-08-19 14:25:00,43.92,43.93,43.79,43.8,47400.0,32.3261,32.3335,32.2305,32.2378,47400.0
2009-08-19 14:30:00,43.81,43.83,43.65,43.66,113700.0,32.2452,32.2599,32.1274,32.1348,113700.0
2009-08-19 14:35:00,43.66,43.72,43.62,43.65,62200.0,32.1348,32.1789,32.1053,32.1274,62200.0
2009-08-19 14:40:00,43.65,43.67,43.58,43.6,67900.0,32.1274,32.1421,32.0759,32.0906,67900.0
2009-08-19 14:45:00,43.6,43.67,43.54,43.56,64500.0,32.0906,32.1421,32.0464,32.0612,64500.0
2009-08-19 14:50:00,43.56,43.67,43.54,43.67,60200.0,32.0612,32.1421,32.0464,32.1421,60200.0
2009-08-19 14:55:00,43.65,43.79,43.65,43.66,61000.0,32.1274,32.2305,32.1274,32.1348,61000.0
2009-08-19 15:00:00,43.65,43.68,43.59,43.62,125700.0,32.1274,32.1495,32.0832,32.1053,125700.0
2009-08-19 15:05:00,43.62,43.66,43.46,43.48,171900.0,32.1053,32.1348,31.9876,32.0023,171900.0
2009-08-19 15:10:00,43.49,43.51,43.34,43.47,239700.0,32.0096,32.0244,31.8992,31.9949,239700.0
2009-08-19 15:15:00,43.46,43.59,43.46,43.5,145900.0,31.9876,32.0832,31.9876,32.017,145900.0
2009-08-19 15:20:00,43.5,43.61,43.49,43.55,94700.0,32.017,32.098,32.0096,32.0538,94700.0
2009-08-19 15:25:00,43.57,43.58,43.47,43.57,86500.0,32.0685,32.0759,31.9949,32.0685,86500.0
2009-08-19 15:30:00,43.57,43.58,43.47,43.52,140200.0,32.0685,32.0759,31.9949,32.0317,140200.0
2009-08-19 15:35:00,43.51,43.62,43.48,43.61,144500.0,32.0244,32.1053,32.0023,32.098,144500.0
2009-08-19 15:40:00,43.6,43.69,43.55,43.58,125000.0,32.0906,32.1569,32.0538,32.0759,125000.0
2009-08-19 15:45:00,43.56,43.61,43.5,43.53,158200.0,32.0612,32.098,32.017,32.0391,158200.0
2009-08-19 15:50:00,43.53,43.6,43.52,43.53,155000.0,32.0391,32.0906,32.0317,32.0391,155000.0
2009-08-19 15:55:00,43.52,43.79,43.52,43.73,318900.0,32.0317,32.2305,32.0317,32.1863,318900.0
2009-08-20 09:30:00,43.82,44.09,43.72,44.04,125300.0,32.2525,32.4513,32.1789,32.4145,125300.0
2009-08-20 09:35:00,44.05,44.23,44.04,44.21,98200.0,32.4218,32.5543,32.4145,32.5396,98200.0
2009-08-20 09:40:00,44.21,44.4,44.07,44.14,142500.0,32.5396,32.6794,32.4365,32.4881,142500.0
2009-08-20 09:45:00,44.16,44.33,44.15,44.27,101600.0,32.5028,32.6279,32.4954,32.5837,101600.0
2009-08-20 09:50:00,44.28,44.3,44.08,44.12,87300.0,32.5911,32.6058,32.4439,32.4733,87300.0
2009-08-20 09:55:00,44.12,44.47,44.09,44.46,170200.0,32.4733,32.7309,32.4513,32.7236,170200.0
2009-08-20 10:00:00,44.47,44.49,44.36,44.39,83400.0,32.7309,32.7457,32.65,32.6721,83400.0
2009-08-20 10:05:00,44.41,44.43,44.14,44.26,147800.0,32.6868,32.7015,32.4881,32.5764,147800.0
2009-08-20 10:10:00,44.28,44.36,44.1,44.32,108900.0,32.5911,32.65,32.4586,32.6205,108900.0
2009-08-20 10:15:00,44.3,44.43,44.27,44.31,75800.0,32.6058,32.7015,32.5837,32.6132,75800.0
2009-08-20 10:20:00,44.28,44.34,44.21,44.23,101200.0,32.5911,32.6353,32.5396,32.5543,101200.0
2009-08-20 10:25:00,44.23,44.23,44.09,44.17,80400.0,32.5543,32.5543,32.4513,32.5101,80400.0
2009-08-20 10:30:00,44.17,44.32,44.1,44.17,147700.0,32.5101,32.6205,32.4586,32.5101,147700.0
2009-08-20 10:35:00,44.19,44.24,44.05,44.23,99300.0,32.5249,32.5617,32.4218,32.5543,99300.0
2009-08-20 10:40:00,44.23,44.27,44.06,44.22,79200.0,32.5543,32.5837,32.4292,32.5469,79200.0
2009-08-20 10:45:00,44.24,44.28,44.18,44.22,56400.0,32.5617,32.5911,32.5175,32.5469,56400.0
2009-08-20 10:50:00,44.21,44.24,44.06,44.12,91600.0,32.5396,32.5617,32.4292,32.4733,91600.0
2009-08-20 10:55:00,44.12,44.12,44.03,44.05,39900.0,32.4733,32.4733,32.4071,32.4218,39900.0
2009-08-20 11:00:00,44.05,44.13,44.0,44.04,70200.0,32.4218,32.4807,32.385,32.4145,70200.0
2009-08-20 11:05:00,44.07,44.1,43.99,44.01,100000.0,32.4365,32.4586,32.3777,32.3924,100000.0
2009-08-20 11:10:00,44.0,44.22,43.95,44.22,92400.0,32.385,32.5469,32.3482,32.5469,92400.0
2009-08-20 11:15:00,44.22,44.24,44.13,44.17,42700.0,32.5469,32.5617,32.4807,32.5101,42700.0
2009-08-20 11:20:00,44.17,44.22,44.12,44.16,35400.0,32.5101,32.5469,32.4733,32.5028,35400.0
2009-08-20 11:25:00,44.18,44.22,44.16,44.22,40600.0,32.5175,32.5469,32.5028,32.5469,40600.0
2009-08-20 11:30:00,44.23,44.25,44.22,44.23,47600.0,32.5543,32.569,32.5469,32.5543,47600.0
2009-08-20 11:35:00,44.23,44.24,44.05,44.07,60800.0,32.5543,32.5617,32.4218,32.4365,60800.0
2009-08-20 11:40:00,44.07,44.07,43.99,44.04,45500.0,32.4365,32.4365,32.3777,32.4145,45500.0
2009-08-20 11:45:00,44.04,44.16,44.04,44.13,27600.0,32.4145,32.5028,32.4145,32.4807,27600.0
2009-08-20 11:50:00,44.15,44.28,44.13,44.28,74100.0,32.4954,32.5911,32.4807,32.5911,74100.0
2009-08-20 11:55:00,44.28,44.3,44.17,44.2,36300.0,32.5911,32.6058,32.5101,32.5322,36300.0
2009-08-20 12:00:00,44.2,44.24,44.16,44.16,27100.0,32.5322,32.5617,32.5028,32.5028,27100.0
2009-08-20 12:05:00,44.16,44.19,44.13,44.18,21800.0,32.5028,32.5249,32.4807,32.5175,21800.0
2009-08-20 12:10:00,44.18,44.18,44.14,44.14,28000.0,32.5175,32.5175,32.4881,32.4881,28000.0
2009-08-20 12:15:00,44.14,44.15,44.08,44.1,25900.0,32.4881,32.4954,32.4439,32.4586,25900.0
2009-08-20 12:20:00,44.09,44.09,43.96,43.96,42500.0,32.4513,32.4513,32.3556,32.3556,42500.0
2009-08-20 12:25:00,43.97,44.02,43.9,43.96,66900.0,32.3629,32.3997,32.3114,32.3556,66900.0
2009-08-20 12:30:00,43.97,43.98,43.93,43.95,30100.0,32.3629,32.3703,32.3335,32.3482,30100.0
2009-08-20 12:35:00,43.94,43.97,43.92,43.95,27200.0,32.3409,32.3629,32.3261,32.3482,27200.0
2009-08-20 12:40:00,43.95,43.99,43.91,43.94,41500.0,32.3482,32.3777,32.3188,32.3409,41500.0
2009-08-20 12:45:00,43.93,44.01,43.92,43.97,37200.0,32.3335,32.3924,32.3261,32.3629,37200.0
2009-08-20 12:50:00,43.97,43.97,43.94,43.95,33700.0,32.3629,32.3629,32.3409,32.3482,33700.0
2009-08-20 12:55:00,43.94,43.95,43.92,43.94,17600.0,32.3409,32.3482,32.3261,32.3409,17600.0
2009-08-20 13:00:00,43.95,44.1,43.95,43.98,42600.0,32.3482,32.4586,32.3482,32.3703,42600.0
2009-08-20 13:05:00,43.98,44.0,43.93,43.93,33500.0,32.3703,32.385,32.3335,32.3335,33500.0
2009-08-20 13:10:00,43.94,43.97,43.9,43.9,32300.0,32.3409,32.3629,32.3114,32.3114,32300.0
2009-08-20 13:15:00,43.91,43.94,43.88,43.9,33400.0,32.3188,32.3409,32.2967,32.3114,33400.0
2009-08-20 13:20:00,43.9,43.9,43.83,43.84,35900.0,32.3114,32.3114,32.2599,32.2673,35900.0
2009-08-20 13:25:00,43.84,43.91,43.83,43.87,42200.0,32.2673,32.3188,32.2599,32.2893,42200.0
2009-08-20 13:30:00,43.86,43.95,43.85,43.93,23900.0,32.282,32.3482,32.2746,32.3335,23900.0
2009-08-20 13:35:00,43.94,43.94,43.85,43.86,42300.0,32.3409,32.3409,32.2746,32.282,42300.0
2009-08-20 13:40:00,43.85,44.0,43.79,43.98,70300.0,32.2746,32.385,32.2305,32.3703,70300.0
2009-08-20 13:45:00,43.98,44.01,43.87,43.87,37200.0,32.3703,32.3924,32.2893,32.2893,37200.0
2009-08-20 13:50:00,43.87,43.9,43.86,43.89,31400.0,32.2893,32.3114,32.282,32.3041,31400.0
2009-08-20 13:55:00,43.9,43.92,43.81,43.88,47000.0,32.3114,32.3261,32.2452,32.2967,47000.0
2009-08-20 14:00:00,43.88,44.01,43.88,44.01,32400.0,32.2967,32.3924,32.2967,32.3924,32400.0
2009-08-20 14:05:00,44.03,44.03,43.98,44.0,30600.0,32.4071,32.4071,32.3703,32.385,30600.0
2009-08-20 14:10:00,44.01,44.01,43.98,44.01,17100.0,32.3924,32.3924,32.3703,32.3924,17100.0
2009-08-20 14:15:00,44.01,44.02,43.95,43.97,34500.0,32.3924,32.3997,32.3482,32.3629,34500.0
2009-08-20 14:20:00,43.96,43.96,43.83,43.87,65000.0,32.3556,32.3556,32.2599,32.2893,65000.0
2009-08-20 14:25:00,43.86,43.89,43.8,43.82,35600.0,32.282,32.3041,32.2378,32.2525,35600.0
2009-08-20 14:30:00,43.83,43.88,43.81,43.86,41800.0,32.2599,32.2967,32.2452,32.282,41800.0
2009-08-20 14:35:00,43.85,43.96,43.82,43.96,33900.0,32.2746,32.3556,32.2525,32.3556,33900.0
2009-08-20 14:40:00,43.95,43.97,43.89,43.9,30800.0,32.3482,32.3629,32.3041,32.3114,30800.0
2009-08-20 14:45:00,43.9,43.95,43.87,43.92,36100.0,32.3114,32.3482,32.2893,32.3261,36100.0
2009-08-20 14:50:00,43.92,43.96,43.91,43.91,30900.0,32.3261,32.3556,32.3188,32.3188,30900.0
2009-08-20 14:55:00,43.92,43.95,43.89,43.9,19700.0,32.3261,32.3482,32.3041,32.3114,19700.0
2009-08-20 15:00:00,43.9,44.02,43.9,44.0,47100.0,32.3114,32.3997,32.3114,32.385,47100.0
2009-08-20 15:05:00,44.0,44.15,43.99,44.12,55300.0,32.385,32.4954,32.3777,32.4733,55300.0
2009-08-20 15:10:00,44.12,44.12,44.06,44.1,28500.0,32.4733,32.4733,32.4292,32.4586,28500.0
2009-08-20 15:15:00,44.1,44.2,44.1,44.13,78400.0,32.4586,32.5322,32.4586,32.4807,78400.0
2009-08-20 15:20:00,44.13,44.18,44.12,44.15,26800.0,32.4807,32.5175,32.4733,32.4954,26800.0
2009-08-20 15:25:00,44.15,44.2,44.14,44.15,46500.0,32.4954,32.5322,32.4881,32.4954,46500.0
2009-08-20 15:30:00,44.15,44.25,44.14,44.17,114500.0,32.4954,32.569,32.4881,32.5101,114500.0
2009-08-20 15:35:00,44.18,44.19,44.08,44.11,87600.0,32.5175,32.5249,32.4439,32.466,87600.0
2009-08-20 15:40:00,44.13,44.2,44.13,44.15,110000.0,32.4807,32.5322,32.4807,32.4954,110000.0
2009-08-20 15:45:00,44.16,44.19,44.09,44.1,116700.0,32.5028,32.5249,32.4513,32.4586,116700.0
2009-08-20 15:50:00,44.12,44.16,44.03,44.05,194000.0,32.4733,32.5028,32.4071,32.4218,194000.0
2009-08-20 15:55:00,44.05,44.05,43.9,44.0,405300.0,32.4218,32.4218,32.3114,32.385,405300.0
2009-08-21 09:30:00,44.39,44.64,44.21,44.49,520800.0,32.6721,32.8561,32.5396,32.7457,520800.0
2009-08-21 09:35:00,44.49,44.56,44.25,44.27,92900.0,32.7457,32.7972,32.569,32.5837,92900.0
2009-08-21 09:40:00,44.27,44.33,44.11,44.13,81500.0,32.5837,32.6279,32.466,32.4807,81500.0
2009-08-21 09:45:00,44.13,44.25,44.11,44.18,53800.0,32.4807,32.569,32.466,32.5175,53800.0
2009-08-21 09:50:00,44.15,44.17,44.02,44.12,59000.0,32.4954,32.5101,32.3997,32.4733,59000.0
2009-08-21 09:55:00,44.11,44.34,44.11,44.34,42400.0,32.466,32.6353,32.466,32.6353,42400.0
2009-08-21 10:00:00,44.37,44.75,44.37,44.7,100600.0,32.6573,32.937,32.6573,32.9002,100600.0
2009-08-21 10:05:00,44.75,44.85,44.6,44.62,68300.0,32.937,33.0106,32.8266,32.8414,68300.0
2009-08-21 10:10:00,44.65,44.77,44.63,44.77,61200.0,32.8634,32.9518,32.8487,32.9518,61200.0
2009-08-21 10:15:00,44.76,44.99,44.72,44.82,91600.0,32.9444,33.1137,32.915,32.9886,91600.0
2009-08-21 10:20:00,44.82,44.91,44.72,44.79,49400.0,32.9886,33.0548,32.915,32.9665,49400.0
2009-08-21 10:25:00,44.78,44.8,44.64,44.7,41900.0,32.9591,32.9738,32.8561,32.9002,41900.0
2009-08-21 10:30:00,44.7,44.8,44.63,44.73,45400.0,32.9002,32.9738,32.8487,32.9223,45400.0
2009-08-21 10:35:00,44.73,44.8,44.7,44.78,43100.0,32.9223,32.9738,32.9002,32.9591,43100.0
2009-08-21 10:40:00,44.78,44.83,44.74,44.79,81700.0,32.9591,32.9959,32.9297,32.9665,81700.0
2009-08-21 10:45:00,44.78,44.83,44.75,44.8,77200.0,32.9591,32.9959,32.937,32.9738,77200.0
2009-08-21 10:50:00,44.79,44.84,44.72,44.82,67200.0,32.9665,33.0033,32.915,32.9886,67200.0
2009-08-21 10:55:00,44.84,44.93,44.81,44.9,42800.0,33.0033,33.0695,32.9812,33.0474,42800.0
2009-08-21 11:00:00,44.87,44.98,44.86,44.88,42800.0,33.0254,33.1063,33.018,33.0327,42800.0
2009-08-21 11:05:00,44.9,44.95,44.89,44.93,28900.0,33.0474,33.0842,33.0401,33.0695,28900.0
2009-08-21 11:10:00,44.91,44.93,44.84,44.85,35000.0,33.0548,33.0695,33.0033,33.0106,35000.0
2009-08-21 11:15:00,44.87,44.92,44.83,44.9,59800.0,33.0254,33.0622,32.9959,33.0474,59800.0
2009-08-21 11:20:00,44.89,44.93,44.88,44.93,37900.0,33.0401,33.0695,33.0327,33.0695,37900.0
2009-08-21 11:25:00,44.92,44.96,44.88,44.91,31000.0,33.0622,33.0916,33.0327,33.0548,31000.0
2009-08-21 11:30:00,44.91,44.96,44.89,44.94,20500.0,33.0548,33.0916,33.0401,33.0769,20500.0
2009-08-21 11:35:00,44.96,44.99,44.92,44.96,24900.0,33.0916,33.1137,33.0622,33.0916,24900.0
2009-08-21 11:40:00,44.96,44.99,44.93,44.94,13600.0,33.0916,33.1137,33.0695,33.0769,13600.0
2009-08-21 11:45:00,44.95,44.97,44.92,44.96,22200.0,33.0842,33.099,33.0622,33.0916,22200.0
2009-08-21 11:50:00,44.96,44.97,44.92,44.94,22500.0,33.0916,33.099,33.0622,33.0769,22500.0
2009-08-21 11:55:00,44.93,44.97,44.92,44.97,13600.0,33.0695,33.099,33.0622,33.099,13600.0
2009-08-21 12:00:00,44.97,44.97,44.9,44.94,40000.0,33.099,33.099,33.0474,33.0769,40000.0
2009-08-21 12:05:00,44.96,44.97,44.94,44.95,30600.0,33.0916,33.099,33.0769,33.0842,30600.0
2009-08-21 12:10:00,44.95,44.97,44.94,44.96,17200.0,33.0842,33.099,33.0769,33.0916,17200.0
2009-08-21 12:15:00,44.96,44.97,44.92,44.92,25300.0,33.0916,33.099,33.0622,33.0622,25300.0
2009-08-21 12:20:00,44.93,44.96,44.91,44.92,26500.0,33.0695,33.0916,33.0548,33.0622,26500.0
2009-08-21 12:25:00,44.93,44.97,44.92,44.96,69200.0,33.0695,33.099,33.0622,33.0916,69200.0
2009-08-21 12:30:00,44.96,44.99,44.95,44.97,22400.0,33.0916,33.1137,33.0842,33.099,22400.0
2009-08-21 12:35:00,44.97,44.98,44.95,44.95,19500.0,33.099,33.1063,33.0842,33.0842,19500.0
2009-08-21 12:40:00,44.95,44.99,44.95,44.99,24100.0,33.0842,33.1137,33.0842,33.1137,24100.0
2009-08-21 12:45:00,44.98,45.02,44.98,45.0,55600.0,33.1063,33.1358,33.1063,33.121,55600.0
2009-08-21 12:50:00,44.99,44.99,44.95,44.95,21000.0,33.1137,33.1137,33.0842,33.0842,21000.0
2009-08-21 12:55:00,44.95,45.01,44.92,45.01,35200.0,33.0842,33.1284,33.0622,33.1284,35200.0
2009-08-21 13:00:00,45.01,45.03,44.97,45.01,17400.0,33.1284,33.1431,33.099,33.1284,17400.0
2009-08-21 13:05:00,45.01,45.01,44.96,44.99,18500.0,33.1284,33.1284,33.0916,33.1137,18500.0
2009-08-21 13:10:00,44.99,45.03,44.97,45.03,13400.0,33.1137,33.1431,33.099,33.1431,13400.0
2009-08-21 13:15:00,45.03,45.09,45.02,45.07,29300.0,33.1431,33.1873,33.1358,33.1726,29300.0
2009-08-21 13:20:00,45.09,45.11,45.03,45.04,39600.0,33.1873,33.202,33.1431,33.1505,39600.0
2009-08-21 13:25:00,45.05,45.05,44.97,45.03,16700.0,33.1578,33.1578,33.099,33.1431,16700.0
2009-08-21 13:30:00,45.02,45.05,44.99,45.0,24600.0,33.1358,33.1578,33.1137,33.121,24600.0
2009-08-21 13:35:00,45.0,45.04,44.99,45.0,26800.0,33.121,33.1505,33.1137,33.121,26800.0
2009-08-21 13:40:00,45.0,45.03,44.99,45.0,28800.0,33.121,33.1431,33.1137,33.121,28800.0
2009-08-21 13:45:00,45.0,45.01,44.89,44.9,75500.0,33.121,33.1284,33.0401,33.0474,75500.0
2009-08-21 13:50:00,44.92,44.93,44.85,44.88,57100.0,33.0622,33.0695,33.0106,33.0327,57100.0
2009-08-21 13:55:00,44.88,44.89,44.85,44.87,37500.0,33.0327,33.0401,33.0106,33.0254,37500.0
2009-08-21 14:00:00,44.85,44.86,44.77,44.84,77800.0,33.0106,33.018,32.9518,33.0033,77800.0
2009-08-21 14:05:00,44.84,44.87,44.81,44.86,19600.0,33.0033,33.0254,32.9812,33.018,19600.0
2009-08-21 14:10:00,44.85,44.92,44.83,44.9,49600.0,33.0106,33.0622,32.9959,33.0474,49600.0
2009-08-21 14:15:00,44.91,44.95,44.89,44.89,19000.0,33.0548,33.0842,33.0401,33.0401,19000.0
2009-08-21 14:20:00,44.89,44.92,44.88,44.91,22600.0,33.0401,33.0622,33.0327,33.0548,22600.0
2009-08-21 14:25:00,44.91,44.92,44.89,44.9,18200.0,33.0548,33.0622,33.0401,33.0474,18200.0
2009-08-21 14:30:00,44.9,44.93,44.88,44.91,35400.0,33.0474,33.0695,33.0327,33.0548,35400.0
2009-08-21 14:35:00,44.9,44.92,44.88,44.89,35400.0,33.0474,33.0622,33.0327,33.0401,35400.0
2009-08-21 14:40:00,44.9,44.9,44.85,44.86,40400.0,33.0474,33.0474,33.0106,33.018,40400.0
2009-08-21 14:45:00,44.87,44.87,44.79,44.79,30600.0,33.0254,33.0254,32.9665,32.9665,30600.0
2009-08-21 14:50:00,44.79,44.81,44.79,44.79,36500.0,32.9665,32.9812,32.9665,32.9665,36500.0
2009-08-21 14:55:00,44.79,44.85,44.78,44.84,58600.0,32.9665,33.0106,32.9591,33.0033,58600.0
2009-08-21 15:00:00,44.86,44.88,44.83,44.83,93200.0,33.018,33.0327,32.9959,32.9959,93200.0
2009-08-21 15:05:00,44.85,44.87,44.81,44.84,93000.0,33.0106,33.0254,32.9812,33.0033,93000.0
2009-08-21 15:10:00,44.84,44.87,44.77,44.87,65800.0,33.0033,33.0254,32.9518,33.0254,65800.0
2009-08-21 15:15:00,44.88,44.99,44.86,44.92,79000.0,33.0327,33.1137,33.018,33.0622,79000.0
2009-08-21 15:20:00,44.91,44.94,44.9,44.94,108300.0,33.0548,33.0769,33.0474,33.0769,108300.0
2009-08-21 15:25:00,44.94,44.94,44.91,44.91,45400.0,33.0769,33.0769,33.0548,33.0548,45400.0
2009-08-21 15:30:00,44.92,44.97,44.86,44.91,127600.0,33.0622,33.099,33.018,33.0548,127600.0
2009-08-21 15:35:00,44.92,44.92,44.89,44.91,86500.0,33.0622,33.0622,33.0401,33.0548,86500.0
2009-08-21 15:40:00,44.9,44.97,44.9,44.94,152700.0,33.0474,33.099,33.0474,33.0769,152700.0
2009-08-21 15:45:00,44.94,44.97,44.89,44.9,187900.0,33.0769,33.099,33.0401,33.0474,187900.0
2009-08-21 15:50:00,44.91,44.93,44.84,44.86,263100.0,33.0548,33.0695,33.0033,33.018,263100.0
2009-08-21 15:55:00,44.86,44.86,44.71,44.83,403300.0,33.018,33.018,32.9076,32.9959,403300.0
2009-08-24 09:30:00,45.1,45.62,44.99,45.59,160000.0,33.1946,33.5774,33.1137,33.5553,160000.0
2009-08-24 09:35:00,45.59,45.8,45.45,45.74,122900.0,33.5553,33.7099,33.4523,33.6657,122900.0
2009-08-24 09:40:00,45.73,45.73,45.49,45.57,63700.0,33.6583,33.6583,33.4817,33.5406,63700.0
2009-08-24 09:45:00,45.62,45.75,45.47,45.54,64400.0,33.5774,33.6731,33.467,33.5185,64400.0
2009-08-24 09:50:00,45.5,45.5,45.23,45.35,75300.0,33.4891,33.4891,33.2903,33.3786,75300.0
2009-08-24 09:55:00,45.35,45.58,45.32,45.55,103800.0,33.3786,33.5479,33.3566,33.5259,103800.0
2009-08-24 10:00:00,45.55,45.63,45.53,45.59,52300.0,33.5259,33.5847,33.5111,33.5553,52300.0
2009-08-24 10:05:00,45.58,45.65,45.54,45.64,73000.0,33.5479,33.5995,33.5185,33.5921,73000.0
2009-08-24 10:10:00,45.64,45.73,45.64,45.65,37800.0,33.5921,33.6583,33.5921,33.5995,37800.0
2009-08-24 10:15:00,45.63,45.75,45.63,45.7,66400.0,33.5847,33.6731,33.5847,33.6363,66400.0
2009-08-24 10:20:00,45.69,45.72,45.66,45.7,41700.0,33.6289,33.651,33.6068,33.6363,41700.0
2009-08-24 10:25:00,45.68,45.73,45.64,45.7,55200.0,33.6215,33.6583,33.5921,33.6363,55200.0
2009-08-24 10:30:00,45.7,45.72,45.63,45.66,41300.0,33.6363,33.651,33.5847,33.6068,41300.0
2009-08-24 10:35:00,45.66,45.71,45.62,45.69,30800.0,33.6068,33.6436,33.5774,33.6289,30800.0
2009-08-24 10:40:00,45.69,45.73,45.68,45.73,57800.0,33.6289,33.6583,33.6215,33.6583,57800.0
2009-08-24 10:45:00,45.74,45.88,45.73,45.88,42300.0,33.6657,33.7687,33.6583,33.7687,42300.0
2009-08-24 10:50:00,45.88,46.0,45.85,45.89,94900.0,33.7687,33.8571,33.7467,33.7761,94900.0
2009-08-24 10:55:00,45.89,45.92,45.84,45.89,37800.0,33.7761,33.7982,33.7393,33.7761,37800.0
2009-08-24 11:00:00,45.91,45.91,45.86,45.89,48500.0,33.7908,33.7908,33.754,33.7761,48500.0
2009-08-24 11:05:00,45.9,45.91,45.84,45.85,40900.0,33.7835,33.7908,33.7393,33.7467,40900.0
2009-08-24 11:10:00,45.86,45.91,45.84,45.9,32300.0,33.754,33.7908,33.7393,33.7835,32300.0
2009-08-24 11:15:00,45.9,45.91,45.8,45.89,32800.0,33.7835,33.7908,33.7099,33.7761,32800.0
2009-08-24 11:20:00,45.91,45.97,45.85,45.9,41000.0,33.7908,33.835,33.7467,33.7835,41000.0
2009-08-24 11:25:00,45.91,45.96,45.86,45.89,22200.0,33.7908,33.8276,33.754,33.7761,22200.0
2009-08-24 11:30:00,45.9,45.94,45.88,45.9,58900.0,33.7835,33.8129,33.7687,33.7835,58900.0
2009-08-24 11:35:00,45.9,45.99,45.89,45.97,46700.0,33.7835,33.8497,33.7761,33.835,46700.0
2009-08-24 11:40:00,45.97,46.09,45.97,46.07,79200.0,33.835,33.9233,33.835,33.9086,79200.0
2009-08-24 11:45:00,46.07,46.13,46.07,46.12,38500.0,33.9086,33.9527,33.9086,33.9454,38500.0
2009-08-24 11:50:00,46.12,46.12,46.07,46.11,71000.0,33.9454,33.9454,33.9086,33.938,71000.0
2009-08-24 11:55:00,46.1,46.12,46.02,46.03,98800.0,33.9307,33.9454,33.8718,33.8791,98800.0
2009-08-24 12:00:00,46.03,46.03,45.92,46.0,77600.0,33.8791,33.8791,33.7982,33.8571,77600.0
2009-08-24 12:05:00,45.99,46.06,45.98,46.04,38100.0,33.8497,33.9012,33.8423,33.8865,38100.0
2009-08-24 12:10:00,46.04,46.15,46.04,46.14,36900.0,33.8865,33.9675,33.8865,33.9601,36900.0
2009-08-24 12:15:00,46.15,46.17,46.1,46.11,39400.0,33.9675,33.9822,33.9307,33.938,39400.0
2009-08-24 12:20:00,46.12,46.15,46.1,46.13,30700.0,33.9454,33.9675,33.9307,33.9527,30700.0
2009-08-24 12:25:00,46.12,46.21,46.11,46.17,36100.0,33.9454,34.0116,33.938,33.9822,36100.0
2009-08-24 12:30:00,46.17,46.2,46.15,46.16,27300.0,33.9822,34.0043,33.9675,33.9748,27300.0
2009-08-24 12:35:00,46.17,46.18,46.06,46.09,44800.0,33.9822,33.9895,33.9012,33.9233,44800.0
2009-08-24 12:40:00,46.1,46.16,46.09,46.11,23300.0,33.9307,33.9748,33.9233,33.938,23300.0
2009-08-24 12:45:00,46.13,46.13,46.06,46.1,20300.0,33.9527,33.9527,33.9012,33.9307,20300.0
2009-08-24 12:50:00,46.1,46.12,46.07,46.09,35900.0,33.9307,33.9454,33.9086,33.9233,35900.0
2009-08-24 12:55:00,46.09,46.11,45.93,45.93,39800.0,33.9233,33.938,33.8055,33.8055,39800.0
2009-08-24 13:00:00,45.93,45.93,45.82,45.83,57400.0,33.8055,33.8055,33.7246,33.7319,57400.0
2009-08-24 13:05:00,45.83,45.85,45.56,45.58,69000.0,33.7319,33.7467,33.5332,33.5479,69000.0
2009-08-24 13:10:00,45.57,45.69,45.55,45.61,84900.0,33.5406,33.6289,33.5259,33.57,84900.0
2009-08-24 13:15:00,45.62,45.7,45.58,45.64,29400.0,33.5774,33.6363,33.5479,33.5921,29400.0
2009-08-24 13:20:00,45.65,45.68,45.49,45.49,55100.0,33.5995,33.6215,33.4817,33.4817,55100.0
2009-08-24 13:25:00,45.49,45.54,45.45,45.47,54400.0,33.4817,33.5185,33.4523,33.467,54400.0
2009-08-24 13:30:00,45.47,45.49,45.4,45.47,47800.0,33.467,33.4817,33.4155,33.467,47800.0
2009-08-24 13:35:00,45.47,45.61,45.47,45.61,31800.0,33.467,33.57,33.467,33.57,31800.0
2009-08-24 13:40:00,45.6,45.66,45.58,45.61,28700.0,33.5627,33.6068,33.5479,33.57,28700.0
2009-08-24 13:45:00,45.63,45.65,45.59,45.62,15300.0,33.5847,33.5995,33.5553,33.5774,15300.0
2009-08-24 13:50:00,45.6,45.7,45.59,45.59,57900.0,33.5627,33.6363,33.5553,33.5553,57900.0
2009-08-24 13:55:00,45.58,45.59,45.51,45.59,27100.0,33.5479,33.5553,33.4964,33.5553,27100.0
2009-08-24 14:00:00,45.58,45.59,45.47,45.48,23100.0,33.5479,33.5553,33.467,33.4743,23100.0
2009-08-24 14:05:00,45.47,45.61,45.47,45.61,31000.0,33.467,33.57,33.467,33.57,31000.0
2009-08-24 14:10:00,45.59,45.64,45.57,45.63,16100.0,33.5553,33.5921,33.5406,33.5847,16100.0
2009-08-24 14:15:00,45.63,45.76,45.62,45.67,40200.0,33.5847,33.6804,33.5774,33.6142,40200.0
2009-08-24 14:20:00,45.69,45.69,45.57,45.57,13800.0,33.6289,33.6289,33.5406,33.5406,13800.0
2009-08-24 14:25:00,45.55,45.59,45.53,45.55,32700.0,33.5259,33.5553,33.5111,33.5259,32700.0
2009-08-24 14:30:00,45.57,45.58,45.49,45.5,35700.0,33.5406,33.5479,33.4817,33.4891,35700.0
2009-08-24 14:35:00,45.5,45.54,45.48,45.54,25100.0,33.4891,33.5185,33.4743,33.5185,25100.0
2009-08-24 14:40:00,45.54,45.55,45.49,45.53,14200.0,33.5185,33.5259,33.4817,33.5111,14200.0
2009-08-24 14:45:00,45.52,45.57,45.5,45.5,22200.0,33.5038,33.5406,33.4891,33.4891,22200.0
2009-08-24 14:50:00,45.51,45.59,45.49,45.55,24800.0,33.4964,33.5553,33.4817,33.5259,24800.0
2009-08-24 14:55:00,45.54,45.58,45.53,45.55,28500.0,33.5185,33.5479,33.5111,33.5259,28500.0
2009-08-24 15:00:00,45.55,45.55,45.36,45.37,73900.0,33.5259,33.5259,33.386,33.3934,73900.0
2009-08-24 15:05:00,45.37,45.4,45.16,45.18,90000.0,33.3934,33.4155,33.2388,33.2535,90000.0
2009-08-24 15:10:00,45.19,45.33,45.17,45.31,52100.0,33.2609,33.3639,33.2462,33.3492,52100.0
2009-08-24 15:15:00,45.32,45.34,45.23,45.25,43200.0,33.3566,33.3713,33.2903,33.305,43200.0
2009-08-24 15:20:00,45.25,45.28,45.19,45.28,55400.0,33.305,33.3271,33.2609,33.3271,55400.0
2009-08-24 15:25:00,45.28,45.45,45.25,45.43,65900.0,33.3271,33.4523,33.305,33.4375,65900.0
2009-08-24 15:30:00,45.43,45.56,45.41,45.55,106900.0,33.4375,33.5332,33.4228,33.5259,106900.0
2009-08-24 15:35:00,45.55,45.57,45.45,45.46,68800.0,33.5259,33.5406,33.4523,33.4596,68800.0
2009-08-24 15:40:00,45.46,45.47,45.28,45.3,103300.0,33.4596,33.467,33.3271,33.3418,103300.0
2009-08-24 15:45:00,45.3,45.37,45.22,45.29,126300.0,33.3418,33.3934,33.283,33.3345,126300.0
2009-08-24 15:50:00,45.29,45.35,45.23,45.29,171200.0,33.3345,33.3786,33.2903,33.3345,171200.0
2009-08-24 15:55:00,45.3,45.31,45.23,45.31,167800.0,33.3418,33.3492,33.2903,33.3492,167800.0
2009-08-25 09:30:00,45.57,45.95,45.45,45.81,113900.0,33.5406,33.8203,33.4523,33.7172,113900.0
2009-08-25 09:35:00,45.8,45.8,45.29,45.74,69900.0,33.7099,33.7099,33.3345,33.6657,69900.0
2009-08-25 09:40:00,45.71,45.95,45.55,45.95,66600.0,33.6436,33.8203,33.5259,33.8203,66600.0
2009-08-25 09:45:00,45.96,46.04,45.87,45.89,60800.0,33.8276,33.8865,33.7614,33.7761,60800.0
2009-08-25 09:50:00,45.9,46.09,45.89,46.05,76500.0,33.7835,33.9233,33.7761,33.8939,76500.0
2009-08-25 09:55:00,46.07,46.18,46.02,46.13,47900.0,33.9086,33.9895,33.8718,33.9527,47900.0
2009-08-25 10:00:00,46.13,46.42,46.08,46.23,127100.0,33.9527,34.1662,33.9159,34.0263,127100.0
2009-08-25 10:05:00,46.23,46.33,46.2,46.3,108500.0,34.0263,34.1,34.0043,34.0779,108500.0
2009-08-25 10:10:00,46.31,46.41,46.2,46.25,107900.0,34.0852,34.1588,34.0043,34.0411,107900.0
2009-08-25 10:15:00,46.23,46.31,45.89,45.89,142800.0,34.0263,34.0852,33.7761,33.7761,142800.0
2009-08-25 10:20:00,45.88,46.11,45.87,46.02,72200.0,33.7687,33.938,33.7614,33.8718,72200.0
2009-08-25 10:25:00,46.01,46.02,45.73,45.74,84300.0,33.8644,33.8718,33.6583,33.6657,84300.0
2009-08-25 10:30:00,45.75,45.99,45.74,45.98,36800.0,33.6731,33.8497,33.6657,33.8423,36800.0
2009-08-25 10:35:00,45.98,46.22,45.96,46.11,59300.0,33.8423,34.019,33.8276,33.938,59300.0
2009-08-25 10:40:00,46.13,46.31,46.13,46.22,29600.0,33.9527,34.0852,33.9527,34.019,29600.0
2009-08-25 10:45:00,46.21,46.26,46.17,46.22,41800.0,34.0116,34.0484,33.9822,34.019,41800.0
2009-08-25 10:50:00,46.23,46.32,46.11,46.13,38900.0,34.0263,34.0926,33.938,33.9527,38900.0
2009-08-25 10:55:00,46.14,46.28,46.1,46.28,31400.0,33.9601,34.0632,33.9307,34.0632,31400.0
2009-08-25 11:00:00,46.28,46.49,46.28,46.42,98500.0,34.0632,34.2177,34.0632,34.1662,98500.0
2009-08-25 11:05:00,46.42,46.42,46.29,46.31,46100.0,34.1662,34.1662,34.0705,34.0852,46100.0
2009-08-25 11:10:00,46.31,46.48,46.28,46.35,35500.0,34.0852,34.2104,34.0632,34.1147,35500.0
2009-08-25 11:15:00,46.36,46.41,46.32,46.38,24600.0,34.122,34.1588,34.0926,34.1368,24600.0
2009-08-25 11:20:00,46.39,46.44,46.34,46.35,35100.0,34.1441,34.1809,34.1073,34.1147,35100.0
2009-08-25 11:25:00,46.34,46.53,46.31,46.52,51800.0,34.1073,34.2472,34.0852,34.2398,51800.0
2009-08-25 11:30:00,46.52,46.53,46.4,46.4,42600.0,34.2398,34.2472,34.1515,34.1515,42600.0
2009-08-25 11:35:00,46.41,46.49,46.4,46.47,40000.0,34.1588,34.2177,34.1515,34.203,40000.0
2009-08-25 11:40:00,46.45,46.63,46.45,46.51,84000.0,34.1883,34.3208,34.1883,34.2324,84000.0
2009-08-25 11:45:00,46.5,46.56,46.49,46.52,38400.0,34.2251,34.2692,34.2177,34.2398,38400.0
2009-08-25 11:50:00,46.53,46.58,46.52,46.56,19400.0,34.2472,34.284,34.2398,34.2692,19400.0
2009-08-25 11:55:00,46.56,46.64,46.54,46.64,59000.0,34.2692,34.3281,34.2545,34.3281,59000.0
2009-08-25 12:00:00,46.64,46.68,46.64,46.68,38000.0,34.3281,34.3576,34.3281,34.3576,38000.0
2009-08-25 12:05:00,46.68,46.69,46.25,46.65,50500.0,34.3576,34.3649,34.0411,34.3355,50500.0
2009-08-25 12:10:00,46.65,46.67,46.62,46.65,16900.0,34.3355,34.3502,34.3134,34.3355,16900.0
2009-08-25 12:15:00,46.64,46.67,46.59,46.6,27800.0,34.3281,34.3502,34.2913,34.2987,27800.0
2009-08-25 12:20:00,46.59,46.68,46.58,46.65,41700.0,34.2913,34.3576,34.284,34.3355,41700.0
2009-08-25 12:25:00,46.64,46.67,46.64,46.65,41800.0,34.3281,34.3502,34.3281,34.3355,41800.0
2009-08-25 12:30:00,46.66,46.75,46.63,46.68,56600.0,34.3428,34.4091,34.3208,34.3576,56600.0
2009-08-25 12:35:00,46.68,46.7,46.67,46.7,24400.0,34.3576,34.3723,34.3502,34.3723,24400.0
2009-08-25 12:40:00,46.69,46.72,46.67,46.68,25000.0,34.3649,34.387,34.3502,34.3576,25000.0
2009-08-25 12:45:00,46.69,46.76,46.68,46.75,36900.0,34.3649,34.4164,34.3576,34.4091,36900.0
2009-08-25 12:50:00,46.75,46.76,46.67,46.71,50100.0,34.4091,34.4164,34.3502,34.3796,50100.0
2009-08-25 12:55:00,46.7,46.7,46.62,46.63,52700.0,34.3723,34.3723,34.3134,34.3208,52700.0
2009-08-25 13:00:00,46.63,46.69,46.62,46.65,40200.0,34.3208,34.3649,34.3134,34.3355,40200.0
2009-08-25 13:05:00,46.64,46.69,46.59,46.62,43600.0,34.3281,34.3649,34.2913,34.3134,43600.0
2009-08-25 13:10:00,46.62,46.65,46.6,46.6,23600.0,34.3134,34.3355,34.2987,34.2987,23600.0
2009-08-25 13:15:00,46.6,46.62,46.51,46.58,39100.0,34.2987,34.3134,34.2324,34.284,39100.0
2009-08-25 13:20:00,46.6,46.64,46.53,46.58,106300.0,34.2987,34.3281,34.2472,34.284,106300.0
2009-08-25 13:25:00,46.57,46.63,46.55,46.6,45900.0,34.2766,34.3208,34.2619,34.2987,45900.0
2009-08-25 13:30:00,46.6,46.7,46.6,46.64,67700.0,34.2987,34.3723,34.2987,34.3281,67700.0
2009-08-25 13:35:00,46.64,46.65,46.56,46.57,51300.0,34.3281,34.3355,34.2692,34.2766,51300.0
2009-08-25 13:40:00,46.56,46.6,46.54,46.58,48000.0,34.2692,34.2987,34.2545,34.284,48000.0
2009-08-25 13:45:00,46.57,46.58,46.5,46.55,58100.0,34.2766,34.284,34.2251,34.2619,58100.0
2009-08-25 13:50:00,46.54,46.57,46.53,46.55,55000.0,34.2545,34.2766,34.2472,34.2619,55000.0
2009-08-25 13:55:00,46.54,46.57,46.36,46.38,88600.0,34.2545,34.2766,34.122,34.1368,88600.0
2009-08-25 14:00:00,46.38,46.44,46.3,46.41,61300.0,34.1368,34.1809,34.0779,34.1588,61300.0
2009-08-25 14:05:00,46.4,46.44,46.37,46.37,20500.0,34.1515,34.1809,34.1294,34.1294,20500.0
2009-08-25 14:10:00,46.37,46.4,46.33,46.36,27800.0,34.1294,34.1515,34.1,34.122,27800.0
2009-08-25 14:15:00,46.34,46.51,46.34,46.48,36400.0,34.1073,34.2324,34.1073,34.2104,36400.0
2009-08-25 14:20:00,46.48,46.53,46.43,46.46,51800.0,34.2104,34.2472,34.1736,34.1956,51800.0
2009-08-25 14:25:00,46.46,46.57,46.45,46.48,52600.0,34.1956,34.2766,34.1883,34.2104,52600.0
2009-08-25 14:30:00,46.46,46.49,46.37,46.4,49100.0,34.1956,34.2177,34.1294,34.1515,49100.0
2009-08-25 14:35:00,46.39,46.4,46.17,46.21,79000.0,34.1441,34.1515,33.9822,34.0116,79000.0
2009-08-25 14:40:00,46.22,46.3,46.16,46.26,56200.0,34.019,34.0779,33.9748,34.0484,56200.0
2009-08-25 14:45:00,46.25,46.33,46.23,46.29,25800.0,34.0411,34.1,34.0263,34.0705,25800.0
2009-08-25 14:50:00,46.3,46.46,46.29,46.45,53000.0,34.0779,34.1956,34.0705,34.1883,53000.0
2009-08-25 14:55:00,46.46,46.48,46.43,46.47,45200.0,34.1956,34.2104,34.1736,34.203,45200.0
2009-08-25 15:00:00,46.48,46.62,46.48,46.53,131100.0,34.2104,34.3134,34.2104,34.2472,131100.0
2009-08-25 15:05:00,46.52,46.53,46.45,46.47,47900.0,34.2398,34.2472,34.1883,34.203,47900.0
2009-08-25 15:10:00,46.46,46.49,46.46,46.48,47600.0,34.1956,34.2177,34.1956,34.2104,47600.0
2009-08-25 15:15:00,46.48,46.49,46.45,46.47,74400.0,34.2104,34.2177,34.1883,34.203,74400.0
2009-08-25 15:20:00,46.46,46.53,46.4,46.5,52200.0,34.1956,34.2472,34.1515,34.2251,52200.0
2009-08-25 15:25:00,46.51,46.55,46.41,46.44,54100.0,34.2324,34.2619,34.1588,34.1809,54100.0
2009-08-25 15:30:00,46.44,46.44,46.3,46.37,133400.0,34.1809,34.1809,34.0779,34.1294,133400.0
2009-08-25 15:35:00,46.37,46.43,46.34,46.43,74000.0,34.1294,34.1736,34.1073,34.1736,74000.0
2009-08-25 15:40:00,46.43,46.47,46.38,46.4,111400.0,34.1736,34.203,34.1368,34.1515,111400.0
2009-08-25 15:45:00,46.4,46.42,46.3,46.3,147100.0,34.1515,34.1662,34.0779,34.0779,147100.0
2009-08-25 15:50:00,46.31,46.49,46.3,46.4,189300.0,34.0852,34.2177,34.0779,34.1515,189300.0
2009-08-25 15:55:00,46.38,46.4,46.29,46.35,164800.0,34.1368,34.1515,34.0705,34.1147,164800.0
2009-08-26 09:30:00,46.04,46.06,45.73,45.85,120300.0,33.8865,33.9012,33.6583,33.7467,120300.0
2009-08-26 09:35:00,45.85,45.91,45.57,45.8,84900.0,33.7467,33.7908,33.5406,33.7099,84900.0
2009-08-26 09:40:00,45.81,45.95,45.58,45.59,69900.0,33.7172,33.8203,33.5479,33.5553,69900.0
2009-08-26 09:45:00,45.58,45.6,45.19,45.19,169200.0,33.5479,33.5627,33.2609,33.2609,169200.0
2009-08-26 09:50:00,45.19,45.32,45.13,45.25,110000.0,33.2609,33.3566,33.2167,33.305,110000.0
2009-08-26 09:55:00,45.25,45.36,45.19,45.35,94800.0,33.305,33.386,33.2609,33.3786,94800.0
2009-08-26 10:00:00,45.36,45.45,45.05,45.22,180000.0,33.386,33.4523,33.1578,33.283,180000.0
2009-08-26 10:05:00,45.22,45.45,45.19,45.29,146200.0,33.283,33.4523,33.2609,33.3345,146200.0
2009-08-26 10:10:00,45.31,45.5,45.28,45.47,94800.0,33.3492,33.4891,33.3271,33.467,94800.0
2009-08-26 10:15:00,45.47,45.58,45.42,45.54,108800.0,33.467,33.5479,33.4302,33.5185,108800.0
2009-08-26 10:20:00,45.55,45.63,45.41,45.42,81700.0,33.5259,33.5847,33.4228,33.4302,81700.0
2009-08-26 10:25:00,45.42,45.48,45.24,45.27,97300.0,33.4302,33.4743,33.2977,33.3198,97300.0
2009-08-26 10:30:00,45.27,45.33,45.18,45.28,73900.0,33.3198,33.3639,33.2535,33.3271,73900.0
2009-08-26 10:35:00,45.29,45.37,45.17,45.33,66700.0,33.3345,33.3934,33.2462,33.3639,66700.0
2009-08-26 10:40:00,45.33,45.36,45.15,45.16,34000.0,33.3639,33.386,33.2314,33.2388,34000.0
2009-08-26 10:45:00,45.15,45.16,44.93,45.05,127500.0,33.2314,33.2388,33.0695,33.1578,127500.0
2009-08-26 10:50:00,45.05,45.25,45.04,45.21,48600.0,33.1578,33.305,33.1505,33.2756,48600.0
2009-08-26 10:55:00,45.2,45.32,45.18,45.3,32800.0,33.2682,33.3566,33.2535,33.3418,32800.0
2009-08-26 11:00:00,45.27,45.3,45.22,45.26,15600.0,33.3198,33.3418,33.283,33.3124,15600.0
2009-08-26 11:05:00,45.26,45.27,45.17,45.17,33600.0,33.3124,33.3198,33.2462,33.2462,33600.0
2009-08-26 11:10:00,45.17,45.17,45.07,45.08,20800.0,33.2462,33.2462,33.1726,33.1799,20800.0
2009-08-26 11:15:00,45.07,45.09,45.01,45.02,30200.0,33.1726,33.1873,33.1284,33.1358,30200.0
2009-08-26 11:20:00,45.02,45.03,44.95,45.02,54600.0,33.1358,33.1431,33.0842,33.1358,54600.0
2009-08-26 11:25:00,45.02,45.13,45.01,45.08,27300.0,33.1358,33.2167,33.1284,33.1799,27300.0
2009-08-26 11:30:00,45.06,45.08,45.01,45.07,22400.0,33.1652,33.1799,33.1284,33.1726,22400.0
2009-08-26 11:35:00,45.07,45.08,44.97,45.0,44100.0,33.1726,33.1799,33.099,33.121,44100.0
2009-08-26 11:40:00,45.0,45.03,44.98,45.01,20800.0,33.121,33.1431,33.1063,33.1284,20800.0
2009-08-26 11:45:00,45.01,45.02,44.9,44.98,63600.0,33.1284,33.1358,33.0474,33.1063,63600.0
2009-08-26 11:50:00,44.97,45.03,44.96,45.0,28600.0,33.099,33.1431,33.0916,33.121,28600.0
2009-08-26 11:55:00,45.01,45.01,44.96,45.0,20400.0,33.1284,33.1284,33.0916,33.121,20400.0
2009-08-26 12:00:00,44.99,45.01,44.98,45.0,32100.0,33.1137,33.1284,33.1063,33.121,32100.0
2009-08-26 12:05:00,44.99,45.0,44.94,44.99,37300.0,33.1137,33.121,33.0769,33.1137,37300.0
2009-08-26 12:10:00,44.98,45.0,44.97,44.98,39100.0,33.1063,33.121,33.099,33.1063,39100.0
2009-08-26 12:15:00,44.99,45.03,44.95,45.03,34500.0,33.1137,33.1431,33.0842,33.1431,34500.0
2009-08-26 12:20:00,45.03,45.03,44.98,45.0,52700.0,33.1431,33.1431,33.1063,33.121,52700.0
2009-08-26 12:25:00,45.0,45.01,44.98,44.99,30500.0,33.121,33.1284,33.1063,33.1137,30500.0
2009-08-26 12:30:00,44.99,45.05,44.98,45.05,38600.0,33.1137,33.1578,33.1063,33.1578,38600.0
2009-08-26 12:35:00,45.03,45.04,44.96,44.99,43000.0,33.1431,33.1505,33.0916,33.1137,43000.0
2009-08-26 12:40:00,45.0,45.03,44.98,45.03,19000.0,33.121,33.1431,33.1063,33.1431,19000.0
2009-08-26 12:45:00,45.03,45.06,44.99,45.05,21500.0,33.1431,33.1652,33.1137,33.1578,21500.0
2009-08-26 12:50:00,45.05,45.12,45.02,45.12,38000.0,33.1578,33.2094,33.1358,33.2094,38000.0
2009-08-26 12:55:00,45.12,45.16,45.1,45.16,23000.0,33.2094,33.2388,33.1946,33.2388,23000.0
2009-08-26 13:00:00,45.16,45.2,45.16,45.16,21500.0,33.2388,33.2682,33.2388,33.2388,21500.0
2009-08-26 13:05:00,45.16,45.17,45.06,45.1,32300.0,33.2388,33.2462,33.1652,33.1946,32300.0
2009-08-26 13:10:00,45.12,45.12,45.05,45.05,20800.0,33.2094,33.2094,33.1578,33.1578,20800.0
2009-08-26 13:15:00,45.04,45.08,44.98,45.05,38500.0,33.1505,33.1799,33.1063,33.1578,38500.0
2009-08-26 13:20:00,45.04,45.09,45.02,45.08,13100.0,33.1505,33.1873,33.1358,33.1799,13100.0
2009-08-26 13:25:00,45.09,45.12,45.08,45.11,21300.0,33.1873,33.2094,33.1799,33.202,21300.0
2009-08-26 13:30:00,45.11,45.12,45.08,45.09,14300.0,33.202,33.2094,33.1799,33.1873,14300.0
2009-08-26 13:35:00,45.11,45.2,45.07,45.19,60500.0,33.202,33.2682,33.1726,33.2609,60500.0
2009-08-26 13:40:00,45.18,45.19,45.13,45.14,24300.0,33.2535,33.2609,33.2167,33.2241,24300.0
2009-08-26 13:45:00,45.14,45.17,45.1,45.14,31900.0,33.2241,33.2462,33.1946,33.2241,31900.0
2009-08-26 13:50:00,45.14,45.14,45.1,45.11,16300.0,33.2241,33.2241,33.1946,33.202,16300.0
2009-08-26 13:55:00,45.12,45.3,45.11,45.3,36000.0,33.2094,33.3418,33.202,33.3418,36000.0
2009-08-26 14:00:00,45.3,45.33,45.26,45.32,31100.0,33.3418,33.3639,33.3124,33.3566,31100.0
2009-08-26 14:05:00,45.32,45.35,45.3,45.31,18900.0,33.3566,33.3786,33.3418,33.3492,18900.0
2009-08-26 14:10:00,45.31,45.32,45.21,45.22,32900.0,33.3492,33.3566,33.2756,33.283,32900.0
2009-08-26 14:15:00,45.23,45.23,45.14,45.15,26300.0,33.2903,33.2903,33.2241,33.2314,26300.0
2009-08-26 14:20:00,45.14,45.17,45.04,45.05,66600.0,33.2241,33.2462,33.1505,33.1578,66600.0
2009-08-26 14:25:00,45.05,45.07,45.02,45.05,41000.0,33.1578,33.1726,33.1358,33.1578,41000.0
2009-08-26 14:30:00,45.05,45.13,45.0,45.03,61700.0,33.1578,33.2167,33.121,33.1431,61700.0
2009-08-26 14:35:00,45.03,45.09,45.02,45.08,50900.0,33.1431,33.1873,33.1358,33.1799,50900.0
2009-08-26 14:40:00,45.08,45.09,45.04,45.06,26700.0,33.1799,33.1873,33.1505,33.1652,26700.0
2009-08-26 14:45:00,45.06,45.18,45.05,45.15,60800.0,33.1652,33.2535,33.1578,33.2314,60800.0
2009-08-26 14:50:00,45.15,45.19,45.08,45.13,41600.0,33.2314,33.2609,33.1799,33.2167,41600.0
2009-08-26 14:55:00,45.12,45.12,45.03,45.03,48900.0,33.2094,33.2094,33.1431,33.1431,48900.0
2009-08-26 15:00:00,45.01,45.08,45.0,45.03,53900.0,33.1284,33.1799,33.121,33.1431,53900.0
2009-08-26 15:05:00,45.03,45.06,45.0,45.04,35100.0,33.1431,33.1652,33.121,33.1505,35100.0
2009-08-26 15:10:00,45.04,45.06,45.01,45.01,38400.0,33.1505,33.1652,33.1284,33.1284,38400.0
2009-08-26 15:15:00,45.01,45.1,45.0,45.1,40000.0,33.1284,33.1946,33.121,33.1946,40000.0
2009-08-26 15:20:00,45.1,45.13,45.01,45.04,65500.0,33.1946,33.2167,33.1284,33.1505,65500.0
2009-08-26 15:25:00,45.03,45.12,44.98,45.0,119500.0,33.1431,33.2094,33.1063,33.121,119500.0
2009-08-26 15:30:00,45.0,45.03,44.96,44.97,134500.0,33.121,33.1431,33.0916,33.099,134500.0
2009-08-26 15:35:00,44.97,45.02,44.96,45.01,81400.0,33.099,33.1358,33.0916,33.1284,81400.0
2009-08-26 15:40:00,45.01,45.02,44.96,45.01,69100.0,33.1284,33.1358,33.0916,33.1284,69100.0
2009-08-26 15:45:00,45.01,45.12,44.96,45.09,127500.0,33.1284,33.2094,33.0916,33.1873,127500.0
2009-08-26 15:50:00,45.1,45.21,45.08,45.19,122400.0,33.1946,33.2756,33.1799,33.2609,122400.0
2009-08-26 15:55:00,45.19,45.19,45.04,45.09,174900.0,33.2609,33.2609,33.1505,33.1873,174900.0
2009-08-27 09:30:00,44.9,45.22,44.81,44.85,115200.0,33.0474,33.283,32.9812,33.0106,115200.0
2009-08-27 09:35:00,44.84,44.92,44.75,44.78,91400.0,33.0033,33.0622,32.937,32.9591,91400.0
2009-08-27 09:40:00,44.78,44.86,44.65,44.7,100500.0,32.9591,33.018,32.8634,32.9002,100500.0
2009-08-27 09:45:00,44.66,44.86,44.65,44.81,144200.0,32.8708,33.018,32.8634,32.9812,144200.0
2009-08-27 09:50:00,44.81,44.85,44.55,44.61,98000.0,32.9812,33.0106,32.7898,32.834,98000.0
2009-08-27 09:55:00,44.62,44.74,44.55,44.55,69700.0,32.8414,32.9297,32.7898,32.7898,69700.0
2009-08-27 10:00:00,44.55,44.56,44.3,44.37,88000.0,32.7898,32.7972,32.6058,32.6573,88000.0
2009-08-27 10:05:00,44.36,44.38,44.17,44.17,95800.0,32.65,32.6647,32.5101,32.5101,95800.0
2009-08-27 10:10:00,44.17,44.2,44.05,44.05,111400.0,32.5101,32.5322,32.4218,32.4218,111400.0
2009-08-27 10:15:00,44.06,44.16,44.02,44.16,57300.0,32.4292,32.5028,32.3997,32.5028,57300.0
2009-08-27 10:20:00,44.18,44.32,44.13,44.31,43600.0,32.5175,32.6205,32.4807,32.6132,43600.0
2009-08-27 10:25:00,44.32,44.44,44.26,44.36,29800.0,32.6205,32.7089,32.5764,32.65,29800.0
2009-08-27 10:30:00,44.36,44.54,44.34,44.45,27900.0,32.65,32.7825,32.6353,32.7162,27900.0
2009-08-27 10:35:00,44.45,44.46,44.14,44.15,54500.0,32.7162,32.7236,32.4881,32.4954,54500.0
2009-08-27 10:40:00,44.15,44.25,44.12,44.25,33800.0,32.4954,32.569,32.4733,32.569,33800.0
2009-08-27 10:45:00,44.26,44.29,44.17,44.2,21400.0,32.5764,32.5985,32.5101,32.5322,21400.0
2009-08-27 10:50:00,44.2,44.23,44.13,44.17,30700.0,32.5322,32.5543,32.4807,32.5101,30700.0
2009-08-27 10:55:00,44.19,44.21,44.06,44.14,28900.0,32.5249,32.5396,32.4292,32.4881,28900.0
2009-08-27 11:00:00,44.12,44.13,44.03,44.11,33200.0,32.4733,32.4807,32.4071,32.466,33200.0
2009-08-27 11:05:00,44.12,44.18,44.11,44.18,18000.0,32.4733,32.5175,32.466,32.5175,18000.0
2009-08-27 11:10:00,44.17,44.2,44.13,44.17,31900.0,32.5101,32.5322,32.4807,32.5101,31900.0
2009-08-27 11:15:00,44.17,44.19,44.13,44.17,26400.0,32.5101,32.5249,32.4807,32.5101,26400.0
2009-08-27 11:20:00,44.16,44.23,44.06,44.23,34800.0,32.5028,32.5543,32.4292,32.5543,34800.0
2009-08-27 11:25:00,44.23,44.36,44.2,44.36,40400.0,32.5543,32.65,32.5322,32.65,40400.0
2009-08-27 11:30:00,44.35,44.39,44.29,44.31,47800.0,32.6426,32.6721,32.5985,32.6132,47800.0
2009-08-27 11:35:00,44.3,44.31,44.15,44.17,32100.0,32.6058,32.6132,32.4954,32.5101,32100.0
2009-08-27 11:40:00,44.16,44.17,44.09,44.09,45500.0,32.5028,32.5101,32.4513,32.4513,45500.0
2009-08-27 11:45:00,44.09,44.29,44.07,44.29,23700.0,32.4513,32.5985,32.4365,32.5985,23700.0
2009-08-27 11:50:00,44.3,44.31,44.21,44.3,36000.0,32.6058,32.6132,32.5396,32.6058,36000.0
2009-08-27 11:55:00,44.31,44.48,44.31,44.46,39000.0,32.6132,32.7383,32.6132,32.7236,39000.0
2009-08-27 12:00:00,44.45,44.48,44.41,44.42,25000.0,32.7162,32.7383,32.6868,32.6941,25000.0
2009-08-27 12:05:00,44.42,44.52,44.41,44.52,25100.0,32.6941,32.7678,32.6868,32.7678,25100.0
2009-08-27 12:10:00,44.52,44.64,44.49,44.51,93000.0,32.7678,32.8561,32.7457,32.7604,93000.0
2009-08-27 12:15:00,44.5,44.56,44.48,44.48,11300.0,32.753,32.7972,32.7383,32.7383,11300.0
2009-08-27 12:20:00,44.47,44.54,44.42,44.54,23400.0,32.7309,32.7825,32.6941,32.7825,23400.0
2009-08-27 12:25:00,44.53,44.65,44.48,44.64,30900.0,32.7751,32.8634,32.7383,32.8561,30900.0
2009-08-27 12:30:00,44.65,44.71,44.54,44.55,51600.0,32.8634,32.9076,32.7825,32.7898,51600.0
2009-08-27 12:35:00,44.54,44.62,44.53,44.61,28400.0,32.7825,32.8414,32.7751,32.834,28400.0
2009-08-27 12:40:00,44.61,44.64,44.56,44.6,22300.0,32.834,32.8561,32.7972,32.8266,22300.0
2009-08-27 12:45:00,44.6,44.61,44.53,44.55,15700.0,32.8266,32.834,32.7751,32.7898,15700.0
2009-08-27 12:50:00,44.54,44.56,44.5,44.53,12600.0,32.7825,32.7972,32.753,32.7751,12600.0
2009-08-27 12:55:00,44.52,44.57,44.46,44.57,31200.0,32.7678,32.8046,32.7236,32.8046,31200.0
2009-08-27 13:00:00,44.58,44.66,44.57,44.63,13800.0,32.8119,32.8708,32.8046,32.8487,13800.0
2009-08-27 13:05:00,44.63,44.74,44.63,44.71,31200.0,32.8487,32.9297,32.8487,32.9076,31200.0
2009-08-27 13:10:00,44.71,44.71,44.6,44.61,46500.0,32.9076,32.9076,32.8266,32.834,46500.0
2009-08-27 13:15:00,44.61,44.7,44.58,44.7,29400.0,32.834,32.9002,32.8119,32.9002,29400.0
2009-08-27 13:20:00,44.71,44.79,44.68,44.79,30000.0,32.9076,32.9665,32.8855,32.9665,30000.0
2009-08-27 13:25:00,44.79,44.8,44.7,44.76,23700.0,32.9665,32.9738,32.9002,32.9444,23700.0
2009-08-27 13:30:00,44.75,44.9,44.75,44.84,32000.0,32.937,33.0474,32.937,33.0033,32000.0
2009-08-27 13:35:00,44.86,44.96,44.83,44.9,37500.0,33.018,33.0916,32.9959,33.0474,37500.0
2009-08-27 13:40:00,44.9,44.92,44.82,44.85,15100.0,33.0474,33.0622,32.9886,33.0106,15100.0
2009-08-27 13:45:00,44.85,44.98,44.84,44.91,33700.0,33.0106,33.1063,33.0033,33.0548,33700.0
2009-08-27 13:50:00,44.92,45.05,44.89,45.05,26000.0,33.0622,33.1578,33.0401,33.1578,26000.0
2009-08-27 13:55:00,45.05,45.1,44.89,44.94,46500.0,33.1578,33.1946,33.0401,33.0769,46500.0
2009-08-27 14:00:00,44.94,45.0,44.93,44.99,31400.0,33.0769,33.121,33.0695,33.1137,31400.0
2009-08-27 14:05:00,45.0,45.14,44.97,45.1,43600.0,33.121,33.2241,33.099,33.1946,43600.0
2009-08-27 14:10:00,45.09,45.15,45.05,45.05,23600.0,33.1873,33.2314,33.1578,33.1578,23600.0
2009-08-27 14:15:00,45.06,45.07,45.02,45.06,25000.0,33.1652,33.1726,33.1358,33.1652,25000.0
2009-08-27 14:20:00,45.08,45.17,45.08,45.11,35100.0,33.1799,33.2462,33.1799,33.202,35100.0
2009-08-27 14:25:00,45.11,45.19,45.09,45.13,35300.0,33.202,33.2609,33.1873,33.2167,35300.0
2009-08-27 14:30:00,45.14,45.31,45.14,45.31,44900.0,33.2241,33.3492,33.2241,33.3492,44900.0
2009-08-27 14:35:00,45.31,45.38,45.21,45.3,43700.0,33.3492,33.4007,33.2756,33.3418,43700.0
2009-08-27 14:40:00,45.31,45.41,45.3,45.4,36600.0,33.3492,33.4228,33.3418,33.4155,36600.0
2009-08-27 14:45:00,45.4,45.4,45.16,45.21,47200.0,33.4155,33.4155,33.2388,33.2756,47200.0
2009-08-27 14:50:00,45.2,45.24,45.18,45.2,14000.0,33.2682,33.2977,33.2535,33.2682,14000.0
2009-08-27 14:55:00,45.2,45.23,45.17,45.23,15000.0,33.2682,33.2903,33.2462,33.2903,15000.0
2009-08-27 15:00:00,45.23,45.25,45.13,45.14,23400.0,33.2903,33.305,33.2167,33.2241,23400.0
2009-08-27 15:05:00,45.13,45.19,45.09,45.15,33200.0,33.2167,33.2609,33.1873,33.2314,33200.0
2009-08-27 15:10:00,45.14,45.18,45.13,45.17,18800.0,33.2241,33.2535,33.2167,33.2462,18800.0
2009-08-27 15:15:00,45.17,45.26,45.17,45.23,27800.0,33.2462,33.3124,33.2462,33.2903,27800.0
2009-08-27 15:20:00,45.22,45.3,45.14,45.17,39500.0,33.283,33.3418,33.2241,33.2462,39500.0
2009-08-27 15:25:00,45.16,45.16,45.04,45.06,38300.0,33.2388,33.2388,33.1505,33.1652,38300.0
2009-08-27 15:30:00,45.06,45.09,44.95,44.96,69300.0,33.1652,33.1873,33.0842,33.0916,69300.0
2009-08-27 15:35:00,44.96,45.06,44.96,45.06,51700.0,33.0916,33.1652,33.0916,33.1652,51700.0
2009-08-27 15:40:00,45.07,45.08,44.98,45.06,63600.0,33.1726,33.1799,33.1063,33.1652,63600.0
2009-08-27 15:45:00,45.05,45.09,45.01,45.07,56000.0,33.1578,33.1873,33.1284,33.1726,56000.0
2009-08-27 15:50:00,45.07,45.18,45.05,45.11,80500.0,33.1726,33.2535,33.1578,33.202,80500.0
2009-08-27 15:55:00,45.1,45.11,45.05,45.06,81500.0,33.1946,33.202,33.1578,33.1652,81500.0
2009-08-28 09:30:00,45.32,45.65,45.32,45.57,103200.0,33.3566,33.5995,33.3566,33.5406,103200.0
2009-08-28 09:35:00,45.57,45.77,45.38,45.4,71200.0,33.5406,33.6878,33.4007,33.4155,71200.0
2009-08-28 09:40:00,45.38,45.42,45.05,45.06,104100.0,33.4007,33.4302,33.1578,33.1652,104100.0
2009-08-28 09:45:00,45.03,45.07,44.88,44.94,86200.0,33.1431,33.1726,33.0327,33.0769,86200.0
2009-08-28 09:50:00,44.97,45.01,44.69,44.85,92400.0,33.099,33.1284,32.8929,33.0106,92400.0
2009-08-28 09:55:00,44.84,44.85,44.4,44.45,131400.0,33.0033,33.0106,32.6794,32.7162,131400.0
2009-08-28 10:00:00,44.46,44.85,44.32,44.83,124600.0,32.7236,33.0106,32.6205,32.9959,124600.0
2009-08-28 10:05:00,44.82,45.1,44.71,45.03,88900.0,32.9886,33.1946,32.9076,33.1431,88900.0
2009-08-28 10:10:00,45.03,45.12,44.95,44.97,58800.0,33.1431,33.2094,33.0842,33.099,58800.0
2009-08-28 10:15:00,44.97,45.14,44.95,45.04,30100.0,33.099,33.2241,33.0842,33.1505,30100.0
2009-08-28 10:20:00,45.02,45.07,44.81,44.85,53800.0,33.1358,33.1726,32.9812,33.0106,53800.0
2009-08-28 10:25:00,44.85,45.01,44.62,44.67,29100.0,33.0106,33.1284,32.8414,32.8782,29100.0
2009-08-28 10:30:00,44.65,44.78,44.62,44.73,19900.0,32.8634,32.9591,32.8414,32.9223,19900.0
2009-08-28 10:35:00,44.73,44.77,44.69,44.72,36400.0,32.9223,32.9518,32.8929,32.915,36400.0
2009-08-28 10:40:00,44.73,44.75,44.59,44.63,62300.0,32.9223,32.937,32.8193,32.8487,62300.0
2009-08-28 10:45:00,44.61,44.68,44.6,44.67,48800.0,32.834,32.8855,32.8266,32.8782,48800.0
2009-08-28 10:50:00,44.65,44.69,44.6,44.62,54300.0,32.8634,32.8929,32.8266,32.8414,54300.0
2009-08-28 10:55:00,44.63,44.69,44.54,44.56,65700.0,32.8487,32.8929,32.7825,32.7972,65700.0
2009-08-28 11:00:00,44.57,44.61,44.48,44.56,32500.0,32.8046,32.834,32.7383,32.7972,32500.0
2009-08-28 11:05:00,44.56,44.66,44.52,44.52,37000.0,32.7972,32.8708,32.7678,32.7678,37000.0
2009-08-28 11:10:00,44.52,44.57,44.41,44.48,61800.0,32.7678,32.8046,32.6868,32.7383,61800.0
2009-08-28 11:15:00,44.5,44.61,44.48,44.56,22400.0,32.753,32.834,32.7383,32.7972,22400.0
2009-08-28 11:20:00,44.56,44.66,44.53,44.62,19200.0,32.7972,32.8708,32.7751,32.8414,19200.0
2009-08-28 11:25:00,44.61,44.67,44.59,44.67,21800.0,32.834,32.8782,32.8193,32.8782,21800.0
2009-08-28 11:30:00,44.66,44.66,44.49,44.51,36200.0,32.8708,32.8708,32.7457,32.7604,36200.0
2009-08-28 11:35:00,44.52,44.56,44.42,44.45,42000.0,32.7678,32.7972,32.6941,32.7162,42000.0
2009-08-28 11:40:00,44.45,44.49,44.42,44.45,20300.0,32.7162,32.7457,32.6941,32.7162,20300.0
2009-08-28 11:45:00,44.44,44.54,44.42,44.49,33300.0,32.7089,32.7825,32.6941,32.7457,33300.0
2009-08-28 11:50:00,44.5,44.51,44.41,44.42,32400.0,32.753,32.7604,32.6868,32.6941,32400.0
2009-08-28 11:55:00,44.43,44.43,44.32,44.36,49000.0,32.7015,32.7015,32.6205,32.65,49000.0
2009-08-28 12:00:00,44.37,44.44,44.29,44.34,48100.0,32.6573,32.7089,32.5985,32.6353,48100.0
2009-08-28 12:05:00,44.33,44.37,44.27,44.3,51600.0,32.6279,32.6573,32.5837,32.6058,51600.0
2009-08-28 12:10:00,44.29,44.35,44.2,44.21,43400.0,32.5985,32.6426,32.5322,32.5396,43400.0
2009-08-28 12:15:00,44.21,44.21,44.06,44.09,39800.0,32.5396,32.5396,32.4292,32.4513,39800.0
2009-08-28 12:20:00,44.09,44.29,44.08,44.11,44500.0,32.4513,32.5985,32.4439,32.466,44500.0
2009-08-28 12:25:00,44.11,44.22,44.05,44.17,51800.0,32.466,32.5469,32.4218,32.5101,51800.0
2009-08-28 12:30:00,44.19,44.23,44.12,44.22,46900.0,32.5249,32.5543,32.4733,32.5469,46900.0
2009-08-28 12:35:00,44.22,44.26,44.13,44.26,52000.0,32.5469,32.5764,32.4807,32.5764,52000.0
2009-08-28 12:40:00,44.27,44.27,44.21,44.24,32300.0,32.5837,32.5837,32.5396,32.5617,32300.0
2009-08-28 12:45:00,44.25,44.26,44.18,44.23,26800.0,32.569,32.5764,32.5175,32.5543,26800.0
2009-08-28 12:50:00,44.23,44.26,44.15,44.22,35500.0,32.5543,32.5764,32.4954,32.5469,35500.0
2009-08-28 12:55:00,44.23,44.26,44.16,44.17,19900.0,32.5543,32.5764,32.5028,32.5101,19900.0
2009-08-28 13:00:00,44.17,44.3,44.17,44.27,29700.0,32.5101,32.6058,32.5101,32.5837,29700.0
2009-08-28 13:05:00,44.28,44.34,44.23,44.34,17900.0,32.5911,32.6353,32.5543,32.6353,17900.0
2009-08-28 13:10:00,44.35,44.46,44.33,44.37,29600.0,32.6426,32.7236,32.6279,32.6573,29600.0
2009-08-28 13:15:00,44.37,44.46,44.37,44.4,22500.0,32.6573,32.7236,32.6573,32.6794,22500.0
2009-08-28 13:20:00,44.41,44.51,44.4,44.4,28100.0,32.6868,32.7604,32.6794,32.6794,28100.0
2009-08-28 13:25:00,44.4,44.46,44.4,44.42,20700.0,32.6794,32.7236,32.6794,32.6941,20700.0
2009-08-28 13:30:00,44.43,44.48,44.42,44.45,14900.0,32.7015,32.7383,32.6941,32.7162,14900.0
2009-08-28 13:35:00,44.45,44.45,44.38,44.41,22600.0,32.7162,32.7162,32.6647,32.6868,22600.0
2009-08-28 13:40:00,44.4,44.41,44.32,44.32,36600.0,32.6794,32.6868,32.6205,32.6205,36600.0
2009-08-28 13:45:00,44.31,44.32,44.18,44.31,30300.0,32.6132,32.6205,32.5175,32.6132,30300.0
2009-08-28 13:50:00,44.3,44.33,44.23,44.28,27800.0,32.6058,32.6279,32.5543,32.5911,27800.0
2009-08-28 13:55:00,44.29,44.34,44.25,44.29,22300.0,32.5985,32.6353,32.569,32.5985,22300.0
2009-08-28 14:00:00,44.29,44.29,44.21,44.23,26300.0,32.5985,32.5985,32.5396,32.5543,26300.0
2009-08-28 14:05:00,44.22,44.37,44.2,44.32,33300.0,32.5469,32.6573,32.5322,32.6205,33300.0
2009-08-28 14:10:00,44.33,44.44,44.33,44.4,28400.0,32.6279,32.7089,32.6279,32.6794,28400.0
2009-08-28 14:15:00,44.4,44.52,44.4,44.41,36700.0,32.6794,32.7678,32.6794,32.6868,36700.0
2009-08-28 14:20:00,44.4,44.42,44.34,44.36,39700.0,32.6794,32.6941,32.6353,32.65,39700.0
2009-08-28 14:25:00,44.35,44.37,44.29,44.35,38200.0,32.6426,32.6573,32.5985,32.6426,38200.0
2009-08-28 14:30:00,44.35,44.36,44.24,44.3,44300.0,32.6426,32.65,32.5617,32.6058,44300.0
2009-08-28 14:35:00,44.3,44.35,44.28,44.29,26900.0,32.6058,32.6426,32.5911,32.5985,26900.0
2009-08-28 14:40:00,44.29,44.36,44.28,44.29,35300.0,32.5985,32.65,32.5911,32.5985,35300.0
2009-08-28 14:45:00,44.29,44.36,44.28,44.34,46500.0,32.5985,32.65,32.5911,32.6353,46500.0
2009-08-28 14:50:00,44.34,44.44,44.32,44.35,45000.0,32.6353,32.7089,32.6205,32.6426,45000.0
2009-08-28 14:55:00,44.34,44.41,44.34,44.35,23000.0,32.6353,32.6868,32.6353,32.6426,23000.0
2009-08-28 15:00:00,44.37,44.44,44.35,44.38,23800.0,32.6573,32.7089,32.6426,32.6647,23800.0
2009-08-28 15:05:00,44.4,44.4,44.29,44.33,48000.0,32.6794,32.6794,32.5985,32.6279,48000.0
2009-08-28 15:10:00,44.33,44.4,44.32,44.39,36000.0,32.6279,32.6794,32.6205,32.6721,36000.0
2009-08-28 15:15:00,44.4,44.44,44.38,44.4,35600.0,32.6794,32.7089,32.6647,32.6794,35600.0
2009-08-28 15:20:00,44.4,44.47,44.38,44.42,74800.0,32.6794,32.7309,32.6647,32.6941,74800.0
2009-08-28 15:25:00,44.43,44.47,44.39,44.4,65900.0,32.7015,32.7309,32.6721,32.6794,65900.0
2009-08-28 15:30:00,44.41,44.45,44.25,44.33,107100.0,32.6868,32.7162,32.569,32.6279,107100.0
2009-08-28 15:35:00,44.33,44.45,44.33,44.38,65200.0,32.6279,32.7162,32.6279,32.6647,65200.0
2009-08-28 15:40:00,44.38,44.45,44.31,44.37,105500.0,32.6647,32.7162,32.6132,32.6573,105500.0
2009-08-28 15:45:00,44.35,44.37,44.23,44.34,121900.0,32.6426,32.6573,32.5543,32.6353,121900.0
2009-08-28 15:50:00,44.35,44.4,44.33,44.4,81400.0,32.6426,32.6794,32.6279,32.6794,81400.0
2009-08-28 15:55:00,44.4,44.4,44.38,44.38,163300.0,32.6794,32.6794,32.6647,32.6647,163300.0
2009-08-31 09:30:00,43.92,44.04,43.5,43.85,116200.0,32.3261,32.4145,32.017,32.2746,116200.0
2009-08-31 09:35:00,43.84,43.88,43.46,43.49,87100.0,32.2673,32.2967,31.9876,32.0096,87100.0
2009-08-31 09:40:00,43.5,43.67,43.22,43.38,80000.0,32.017,32.1421,31.8109,31.9287,80000.0
2009-08-31 09:45:00,43.35,43.55,43.15,43.31,95500.0,31.9066,32.0538,31.7594,31.8772,95500.0
2009-08-31 09:50:00,43.29,43.31,43.09,43.28,109600.0,31.8624,31.8772,31.7152,31.8551,109600.0
2009-08-31 09:55:00,43.27,43.34,43.08,43.3,64800.0,31.8477,31.8992,31.7079,31.8698,64800.0
2009-08-31 10:00:00,43.28,43.28,43.1,43.22,55900.0,31.8551,31.8551,31.7226,31.8109,55900.0
2009-08-31 10:05:00,43.25,43.35,43.15,43.33,61100.0,31.833,31.9066,31.7594,31.8919,61100.0
2009-08-31 10:10:00,43.34,43.41,43.23,43.37,26500.0,31.8992,31.9508,31.8183,31.9213,26500.0
2009-08-31 10:15:00,43.38,43.56,43.38,43.56,31300.0,31.9287,32.0612,31.9287,32.0612,31300.0
2009-08-31 10:20:00,43.56,43.63,43.35,43.35,21500.0,32.0612,32.1127,31.9066,31.9066,21500.0
2009-08-31 10:25:00,43.36,43.45,43.3,43.42,24600.0,31.914,31.9802,31.8698,31.9581,24600.0
2009-08-31 10:30:00,43.4,43.42,43.29,43.34,38600.0,31.9434,31.9581,31.8624,31.8992,38600.0
2009-08-31 10:35:00,43.34,43.58,43.34,43.51,26900.0,31.8992,32.0759,31.8992,32.0244,26900.0
2009-08-31 10:40:00,43.52,43.67,43.51,43.52,34600.0,32.0317,32.1421,32.0244,32.0317,34600.0
2009-08-31 10:45:00,43.51,43.52,43.3,43.33,46500.0,32.0244,32.0317,31.8698,31.8919,46500.0
2009-08-31 10:50:00,43.34,43.41,43.25,43.26,45800.0,31.8992,31.9508,31.833,31.8404,45800.0
2009-08-31 10:55:00,43.26,43.39,43.23,43.37,33600.0,31.8404,31.936,31.8183,31.9213,33600.0
2009-08-31 11:00:00,43.38,43.38,43.24,43.3,45300.0,31.9287,31.9287,31.8256,31.8698,45300.0
2009-08-31 11:05:00,43.31,43.32,43.2,43.28,34500.0,31.8772,31.8845,31.7962,31.8551,34500.0
2009-08-31 11:10:00,43.29,43.35,43.24,43.25,19100.0,31.8624,31.9066,31.8256,31.833,19100.0
2009-08-31 11:15:00,43.23,43.38,43.22,43.32,28500.0,31.8183,31.9287,31.8109,31.8845,28500.0
2009-08-31 11:20:00,43.32,43.43,43.29,43.36,42200.0,31.8845,31.9655,31.8624,31.914,42200.0
2009-08-31 11:25:00,43.37,43.38,43.29,43.34,28500.0,31.9213,31.9287,31.8624,31.8992,28500.0
2009-08-31 11:30:00,43.32,43.38,43.23,43.27,30600.0,31.8845,31.9287,31.8183,31.8477,30600.0
2009-08-31 11:35:00,43.28,43.44,43.23,43.44,31500.0,31.8551,31.9728,31.8183,31.9728,31500.0
2009-08-31 11:40:00,43.43,43.47,43.4,43.43,26300.0,31.9655,31.9949,31.9434,31.9655,26300.0
2009-08-31 11:45:00,43.43,43.43,43.29,43.37,26900.0,31.9655,31.9655,31.8624,31.9213,26900.0
2009-08-31 11:50:00,43.38,43.38,43.25,43.36,38700.0,31.9287,31.9287,31.833,31.914,38700.0
2009-08-31 11:55:00,43.37,43.42,43.36,43.42,16400.0,31.9213,31.9581,31.914,31.9581,16400.0
2009-08-31 12:00:00,43.41,43.47,43.36,43.36,20800.0,31.9508,31.9949,31.914,31.914,20800.0
2009-08-31 12:05:00,43.34,43.35,43.24,43.24,14500.0,31.8992,31.9066,31.8256,31.8256,14500.0
2009-08-31 12:10:00,43.26,43.38,43.26,43.37,17100.0,31.8404,31.9287,31.8404,31.9213,17100.0
2009-08-31 12:15:00,43.37,43.38,43.31,43.36,10600.0,31.9213,31.9287,31.8772,31.914,10600.0
2009-08-31 12:20:00,43.36,43.44,43.35,43.41,18300.0,31.914,31.9728,31.9066,31.9508,18300.0
2009-08-31 12:25:00,43.41,43.44,43.36,43.37,24600.0,31.9508,31.9728,31.914,31.9213,24600.0
2009-08-31 12:30:00,43.37,43.42,43.35,43.4,12600.0,31.9213,31.9581,31.9066,31.9434,12600.0
2009-08-31 12:35:00,43.4,43.41,43.25,43.37,30800.0,31.9434,31.9508,31.833,31.9213,30800.0
2009-08-31 12:40:00,43.38,43.42,43.38,43.42,14200.0,31.9287,31.9581,31.9287,31.9581,14200.0
2009-08-31 12:45:00,43.41,43.45,43.39,43.45,11300.0,31.9508,31.9802,31.936,31.9802,11300.0
2009-08-31 12:50:00,43.43,43.49,43.42,43.48,18700.0,31.9655,32.0096,31.9581,32.0023,18700.0
2009-08-31 12:55:00,43.48,43.49,43.4,43.48,12500.0,32.0023,32.0096,31.9434,32.0023,12500.0
2009-08-31 13:00:00,43.48,43.49,43.37,43.41,36000.0,32.0023,32.0096,31.9213,31.9508,36000.0
2009-08-31 13:05:00,43.4,43.44,43.36,43.42,16600.0,31.9434,31.9728,31.914,31.9581,16600.0
2009-08-31 13:10:00,43.42,43.44,43.26,43.27,74500.0,31.9581,31.9728,31.8404,31.8477,74500.0
2009-08-31 13:15:00,43.27,43.32,43.24,43.29,17700.0,31.8477,31.8845,31.8256,31.8624,17700.0
2009-08-31 13:20:00,43.28,43.31,43.23,43.23,12800.0,31.8551,31.8772,31.8183,31.8183,12800.0
2009-08-31 13:25:00,43.25,43.32,43.24,43.31,16300.0,31.833,31.8845,31.8256,31.8772,16300.0
2009-08-31 13:30:00,43.32,43.33,43.18,43.2,63800.0,31.8845,31.8919,31.7815,31.7962,63800.0
2009-08-31 13:35:00,43.19,43.22,43.15,43.2,64800.0,31.7888,31.8109,31.7594,31.7962,64800.0
2009-08-31 13:40:00,43.21,43.21,43.08,43.1,53900.0,31.8036,31.8036,31.7079,31.7226,53900.0
2009-08-31 13:45:00,43.09,43.16,43.08,43.14,31200.0,31.7152,31.7668,31.7079,31.752,31200.0
2009-08-31 13:50:00,43.14,43.17,43.12,43.15,28000.0,31.752,31.7741,31.7373,31.7594,28000.0
2009-08-31 13:55:00,43.16,43.22,43.13,43.15,43200.0,31.7668,31.8109,31.7447,31.7594,43200.0
2009-08-31 14:00:00,43.16,43.17,43.12,43.16,20500.0,31.7668,31.7741,31.7373,31.7668,20500.0
2009-08-31 14:05:00,43.15,43.17,43.13,43.15,19000.0,31.7594,31.7741,31.7447,31.7594,19000.0
2009-08-31 14:10:00,43.16,43.18,43.12,43.17,31600.0,31.7668,31.7815,31.7373,31.7741,31600.0
2009-08-31 14:15:00,43.18,43.24,43.17,43.24,14800.0,31.7815,31.8256,31.7741,31.8256,14800.0
2009-08-31 14:20:00,43.23,43.3,43.19,43.23,25900.0,31.8183,31.8698,31.7888,31.8183,25900.0
2009-08-31 14:25:00,43.22,43.24,43.18,43.24,20700.0,31.8109,31.8256,31.7815,31.8256,20700.0
2009-08-31 14:30:00,43.24,43.3,43.23,43.3,21500.0,31.8256,31.8698,31.8183,31.8698,21500.0
2009-08-31 14:35:00,43.31,43.41,43.28,43.4,44400.0,31.8772,31.9508,31.8551,31.9434,44400.0
2009-08-31 14:40:00,43.4,43.49,43.38,43.43,46700.0,31.9434,32.0096,31.9287,31.9655,46700.0
2009-08-31 14:45:00,43.43,43.44,43.37,43.42,15500.0,31.9655,31.9728,31.9213,31.9581,15500.0
2009-08-31 14:50:00,43.41,43.44,43.34,43.4,36200.0,31.9508,31.9728,31.8992,31.9434,36200.0
2009-08-31 14:55:00,43.41,43.47,43.33,43.35,31900.0,31.9508,31.9949,31.8919,31.9066,31900.0
2009-08-31 15:00:00,43.35,43.35,43.24,43.28,36400.0,31.9066,31.9066,31.8256,31.8551,36400.0
2009-08-31 15:05:00,43.31,43.32,43.23,43.24,45100.0,31.8772,31.8845,31.8183,31.8256,45100.0
2009-08-31 15:10:00,43.23,43.32,43.23,43.29,37700.0,31.8183,31.8845,31.8183,31.8624,37700.0
2009-08-31 15:15:00,43.29,43.41,43.29,43.35,39900.0,31.8624,31.9508,31.8624,31.9066,39900.0
2009-08-31 15:20:00,43.35,43.38,43.26,43.34,65500.0,31.9066,31.9287,31.8404,31.8992,65500.0
2009-08-31 15:25:00,43.33,43.39,43.23,43.36,76900.0,31.8919,31.936,31.8183,31.914,76900.0
2009-08-31 15:30:00,43.36,43.41,43.33,43.33,53600.0,31.914,31.9508,31.8919,31.8919,53600.0
2009-08-31 15:35:00,43.34,43.41,43.33,43.38,41500.0,31.8992,31.9508,31.8919,31.9287,41500.0
2009-08-31 15:40:00,43.39,43.47,43.38,43.47,75200.0,31.936,31.9949,31.9287,31.9949,75200.0
2009-08-31 15:45:00,43.46,43.54,43.43,43.54,120400.0,31.9876,32.0464,31.9655,32.0464,120400.0
2009-08-31 15:50:00,43.54,43.55,43.46,43.55,137600.0,32.0464,32.0538,31.9876,32.0538,137600.0
2009-08-31 15:55:00,43.55,43.61,43.53,43.59,172100.0,32.0538,32.098,32.0391,32.0832,172100.0
2009-09-01 09:30:00,43.37,43.77,43.23,43.77,149400.0,31.9213,32.2157,31.8183,32.2157,149400.0
2009-09-01 09:35:00,43.73,44.14,43.73,43.88,96900.0,32.1863,32.4881,32.1863,32.2967,96900.0
2009-09-01 09:40:00,43.92,44.1,43.92,44.08,36400.0,32.3261,32.4586,32.3261,32.4439,36400.0
2009-09-01 09:45:00,44.09,44.25,44.06,44.24,62700.0,32.4513,32.569,32.4292,32.5617,62700.0
2009-09-01 09:50:00,44.22,44.24,44.13,44.16,70900.0,32.5469,32.5617,32.4807,32.5028,70900.0
2009-09-01 09:55:00,44.17,44.23,44.15,44.2,44900.0,32.5101,32.5543,32.4954,32.5322,44900.0
2009-09-01 10:00:00,44.2,44.35,43.98,44.07,160900.0,32.5322,32.6426,32.3703,32.4365,160900.0
2009-09-01 10:05:00,44.08,44.27,44.07,44.1,52300.0,32.4439,32.5837,32.4365,32.4586,52300.0
2009-09-01 10:10:00,44.1,44.11,43.67,43.67,69000.0,32.4586,32.466,32.1421,32.1421,69000.0
2009-09-01 10:15:00,43.67,43.91,43.61,43.82,87700.0,32.1421,32.3188,32.098,32.2525,87700.0
2009-09-01 10:20:00,43.77,43.89,43.66,43.86,61300.0,32.2157,32.3041,32.1348,32.282,61300.0
2009-09-01 10:25:00,43.86,44.06,43.78,43.93,56000.0,32.282,32.4292,32.2231,32.3335,56000.0
2009-09-01 10:30:00,43.91,44.03,43.77,43.91,49500.0,32.3188,32.4071,32.2157,32.3188,49500.0
2009-09-01 10:35:00,43.9,44.04,43.9,43.94,21500.0,32.3114,32.4145,32.3114,32.3409,21500.0
2009-09-01 10:40:00,43.94,43.94,43.73,43.73,32200.0,32.3409,32.3409,32.1863,32.1863,32200.0
2009-09-01 10:45:00,43.76,43.8,43.63,43.77,26100.0,32.2084,32.2378,32.1127,32.2157,26100.0
2009-09-01 10:50:00,43.74,43.77,43.52,43.59,50300.0,32.1937,32.2157,32.0317,32.0832,50300.0
2009-09-01 10:55:00,43.57,43.66,43.49,43.56,30000.0,32.0685,32.1348,32.0096,32.0612,30000.0
2009-09-01 11:00:00,43.55,43.62,43.43,43.57,54200.0,32.0538,32.1053,31.9655,32.0685,54200.0
2009-09-01 11:05:00,43.58,43.59,43.29,43.37,73300.0,32.0759,32.0832,31.8624,31.9213,73300.0
2009-09-01 11:10:00,43.35,43.35,43.13,43.28,65300.0,31.9066,31.9066,31.7447,31.8551,65300.0
2009-09-01 11:15:00,43.28,43.29,43.07,43.29,75200.0,31.8551,31.8624,31.7005,31.8624,75200.0
2009-09-01 11:20:00,43.27,43.27,43.0,43.12,94200.0,31.8477,31.8477,31.649,31.7373,94200.0
2009-09-01 11:25:00,43.13,43.13,42.82,42.87,69900.0,31.7447,31.7447,31.5165,31.5533,69900.0
2009-09-01 11:30:00,42.86,42.86,42.74,42.85,83500.0,31.546,31.546,31.4576,31.5386,83500.0
2009-09-01 11:35:00,42.84,42.84,42.6,42.79,60600.0,31.5312,31.5312,31.3546,31.4944,60600.0
2009-09-01 11:40:00,42.77,43.02,42.71,42.91,70000.0,31.4797,31.6637,31.4355,31.5828,70000.0
2009-09-01 11:45:00,42.92,43.03,42.82,42.84,46100.0,31.5901,31.6711,31.5165,31.5312,46100.0
2009-09-01 11:50:00,42.84,42.95,42.76,42.86,44000.0,31.5312,31.6122,31.4723,31.546,44000.0
2009-09-01 11:55:00,42.85,42.85,42.61,42.68,49000.0,31.5386,31.5386,31.3619,31.4135,49000.0
2009-09-01 12:00:00,42.66,42.81,42.65,42.68,107600.0,31.3987,31.5092,31.3914,31.4135,107600.0
2009-09-01 12:05:00,42.69,42.79,42.62,42.74,44000.0,31.4208,31.4944,31.3693,31.4576,44000.0
2009-09-01 12:10:00,42.75,42.9,42.72,42.9,86200.0,31.465,31.5754,31.4429,31.5754,86200.0
2009-09-01 12:15:00,42.9,42.93,42.86,42.88,58900.0,31.5754,31.5975,31.546,31.5607,58900.0
2009-09-01 12:20:00,42.9,42.96,42.69,42.77,83100.0,31.5754,31.6196,31.4208,31.4797,83100.0
2009-09-01 12:25:00,42.77,42.86,42.73,42.81,50600.0,31.4797,31.546,31.4503,31.5092,50600.0
2009-09-01 12:30:00,42.8,42.95,42.74,42.93,77200.0,31.5018,31.6122,31.4576,31.5975,77200.0
2009-09-01 12:35:00,42.94,42.97,42.82,42.93,61900.0,31.6048,31.6269,31.5165,31.5975,61900.0
2009-09-01 12:40:00,42.92,43.05,42.88,43.04,33800.0,31.5901,31.6858,31.5607,31.6784,33800.0
2009-09-01 12:45:00,43.03,43.07,42.97,42.98,29700.0,31.6711,31.7005,31.6269,31.6343,29700.0
2009-09-01 12:50:00,42.97,43.0,42.9,42.96,18900.0,31.6269,31.649,31.5754,31.6196,18900.0
2009-09-01 12:55:00,42.95,42.98,42.79,42.8,35600.0,31.6122,31.6343,31.4944,31.5018,35600.0
2009-09-01 13:00:00,42.8,42.9,42.76,42.8,34300.0,31.5018,31.5754,31.4723,31.5018,34300.0
2009-09-01 13:05:00,42.8,42.83,42.55,42.59,69900.0,31.5018,31.5239,31.3178,31.3472,69900.0
2009-09-01 13:10:00,42.59,42.65,42.51,42.64,58400.0,31.3472,31.3914,31.2883,31.384,58400.0
2009-09-01 13:15:00,42.65,42.67,42.55,42.64,22600.0,31.3914,31.4061,31.3178,31.384,22600.0
2009-09-01 13:20:00,42.68,42.7,42.58,42.67,11200.0,31.4135,31.4282,31.3399,31.4061,11200.0
2009-09-01 13:25:00,42.66,42.76,42.66,42.76,16300.0,31.3987,31.4723,31.3987,31.4723,16300.0
2009-09-01 13:30:00,42.76,42.8,42.6,42.63,54600.0,31.4723,31.5018,31.3546,31.3767,54600.0
2009-09-01 13:35:00,42.63,42.69,42.58,42.59,26600.0,31.3767,31.4208,31.3399,31.3472,26600.0
2009-09-01 13:40:00,42.58,42.74,42.58,42.66,21000.0,31.3399,31.4576,31.3399,31.3987,21000.0
2009-09-01 13:45:00,42.66,42.75,42.64,42.7,32400.0,31.3987,31.465,31.384,31.4282,32400.0
2009-09-01 13:50:00,42.68,42.75,42.65,42.73,40900.0,31.4135,31.465,31.3914,31.4503,40900.0
2009-09-01 13:55:00,42.72,42.86,42.72,42.82,46900.0,31.4429,31.546,31.4429,31.5165,46900.0
2009-09-01 14:00:00,42.81,42.88,42.75,42.81,55200.0,31.5092,31.5607,31.465,31.5092,55200.0
2009-09-01 14:05:00,42.82,42.82,42.69,42.7,14800.0,31.5165,31.5165,31.4208,31.4282,14800.0
2009-09-01 14:10:00,42.71,42.8,42.69,42.74,25200.0,31.4355,31.5018,31.4208,31.4576,25200.0
2009-09-01 14:15:00,42.74,42.75,42.58,42.63,45400.0,31.4576,31.465,31.3399,31.3767,45400.0
2009-09-01 14:20:00,42.63,42.64,42.53,42.55,44700.0,31.3767,31.384,31.3031,31.3178,44700.0
2009-09-01 14:25:00,42.55,42.55,42.47,42.53,55000.0,31.3178,31.3178,31.2589,31.3031,55000.0
2009-09-01 14:30:00,42.53,42.56,42.48,42.56,45300.0,31.3031,31.3251,31.2663,31.3251,45300.0
2009-09-01 14:35:00,42.57,42.57,42.54,42.57,46700.0,31.3325,31.3325,31.3104,31.3325,46700.0
2009-09-01 14:40:00,42.56,42.56,42.42,42.43,69800.0,31.3251,31.3251,31.2221,31.2295,69800.0
2009-09-01 14:45:00,42.43,42.53,42.38,42.4,32200.0,31.2295,31.3031,31.1927,31.2074,32200.0
2009-09-01 14:50:00,42.41,42.49,42.36,42.4,53800.0,31.2147,31.2736,31.1779,31.2074,53800.0
2009-09-01 14:55:00,42.41,42.55,42.41,42.49,29100.0,31.2147,31.3178,31.2147,31.2736,29100.0
2009-09-01 15:00:00,42.51,42.54,42.47,42.53,46700.0,31.2883,31.3104,31.2589,31.3031,46700.0
2009-09-01 15:05:00,42.54,42.6,42.47,42.53,55300.0,31.3104,31.3546,31.2589,31.3031,55300.0
2009-09-01 15:10:00,42.54,42.63,42.53,42.57,34700.0,31.3104,31.3767,31.3031,31.3325,34700.0
2009-09-01 15:15:00,42.56,42.61,42.54,42.57,25900.0,31.3251,31.3619,31.3104,31.3325,25900.0
2009-09-01 15:20:00,42.58,42.58,42.47,42.51,42500.0,31.3399,31.3399,31.2589,31.2883,42500.0
2009-09-01 15:25:00,42.49,42.54,42.38,42.39,90000.0,31.2736,31.3104,31.1927,31.2,90000.0
2009-09-01 15:30:00,42.39,42.52,42.38,42.51,86000.0,31.2,31.2957,31.1927,31.2883,86000.0
2009-09-01 15:35:00,42.52,42.56,42.42,42.56,133100.0,31.2957,31.3251,31.2221,31.3251,133100.0
2009-09-01 15:40:00,42.56,42.58,42.47,42.49,148800.0,31.3251,31.3399,31.2589,31.2736,148800.0
2009-09-01 15:45:00,42.5,42.54,42.39,42.43,140000.0,31.281,31.3104,31.2,31.2295,140000.0
2009-09-01 15:50:00,42.45,42.58,42.4,42.56,198700.0,31.2442,31.3399,31.2074,31.3251,198700.0
2009-09-01 15:55:00,42.57,42.62,42.44,42.44,269900.0,31.3325,31.3693,31.2368,31.2368,269900.0
2009-09-02 09:30:00,42.44,42.61,42.25,42.29,105300.0,31.2368,31.3619,31.097,31.1264,105300.0
2009-09-02 09:35:00,42.29,42.47,41.72,41.82,210300.0,31.1264,31.2589,30.7069,30.7805,210300.0
2009-09-02 09:40:00,41.84,42.06,41.66,41.76,90400.0,30.7952,30.9571,30.6627,30.7363,90400.0
2009-09-02 09:45:00,41.79,42.0,41.73,41.82,143000.0,30.7584,30.913,30.7142,30.7805,143000.0
2009-09-02 09:50:00,41.82,42.2,41.82,42.05,143800.0,30.7805,31.0602,30.7805,30.9498,143800.0
2009-09-02 09:55:00,42.05,42.09,41.82,41.88,92900.0,30.9498,30.9792,30.7805,30.8246,92900.0
2009-09-02 10:00:00,41.87,41.95,41.71,41.8,129200.0,30.8173,30.8762,30.6995,30.7658,129200.0
2009-09-02 10:05:00,41.8,42.1,41.78,42.09,125100.0,30.7658,30.9866,30.751,30.9792,125100.0
2009-09-02 10:10:00,42.1,42.19,41.96,42.0,77000.0,30.9866,31.0528,30.8835,30.913,77000.0
2009-09-02 10:15:00,41.98,42.04,41.91,42.02,88500.0,30.8983,30.9424,30.8467,30.9277,88500.0
2009-09-02 10:20:00,42.02,42.03,41.89,41.92,73100.0,30.9277,30.9351,30.832,30.8541,73100.0
2009-09-02 10:25:00,41.93,41.97,41.63,41.63,104500.0,30.8615,30.8909,30.6406,30.6406,104500.0
2009-09-02 10:30:00,41.63,41.79,41.47,41.48,114500.0,30.6406,30.7584,30.5229,30.5302,114500.0
2009-09-02 10:35:00,41.47,41.7,41.47,41.61,73900.0,30.5229,30.6922,30.5229,30.6259,73900.0
2009-09-02 10:40:00,41.61,41.8,41.59,41.72,61800.0,30.6259,30.7658,30.6112,30.7069,61800.0
2009-09-02 10:45:00,41.71,41.83,41.68,41.83,69700.0,30.6995,30.7878,30.6774,30.7878,69700.0
2009-09-02 10:50:00,41.83,41.86,41.72,41.84,76100.0,30.7878,30.8099,30.7069,30.7952,76100.0
2009-09-02 10:55:00,41.83,41.97,41.83,41.94,73400.0,30.7878,30.8909,30.7878,30.8688,73400.0
2009-09-02 11:00:00,41.93,41.99,41.87,41.91,60700.0,30.8615,30.9056,30.8173,30.8467,60700.0
2009-09-02 11:05:00,41.92,42.02,41.8,41.86,63300.0,30.8541,30.9277,30.7658,30.8099,63300.0
2009-09-02 11:10:00,41.85,42.07,41.85,41.96,50500.0,30.8026,30.9645,30.8026,30.8835,50500.0
2009-09-02 11:15:00,41.95,41.97,41.84,41.87,65900.0,30.8762,30.8909,30.7952,30.8173,65900.0
2009-09-02 11:20:00,41.86,42.03,41.85,42.02,37400.0,30.8099,30.9351,30.8026,30.9277,37400.0
2009-09-02 11:25:00,42.01,42.04,41.96,42.01,50400.0,30.9203,30.9424,30.8835,30.9203,50400.0
2009-09-02 11:30:00,42.01,42.03,41.91,41.94,62100.0,30.9203,30.9351,30.8467,30.8688,62100.0
2009-09-02 11:35:00,41.94,41.94,41.82,41.84,51500.0,30.8688,30.8688,30.7805,30.7952,51500.0
2009-09-02 11:40:00,41.84,41.85,41.69,41.69,55000.0,30.7952,30.8026,30.6848,30.6848,55000.0
2009-09-02 11:45:00,41.69,41.71,41.65,41.67,43900.0,30.6848,30.6995,30.6554,30.6701,43900.0
2009-09-02 11:50:00,41.67,41.74,41.63,41.65,50700.0,30.6701,30.7216,30.6406,30.6554,50700.0
2009-09-02 11:55:00,41.66,41.66,41.59,41.64,88500.0,30.6627,30.6627,30.6112,30.648,88500.0
2009-09-02 12:00:00,41.64,41.64,41.45,41.45,117900.0,30.648,30.648,30.5082,30.5082,117900.0
2009-09-02 12:05:00,41.47,41.54,41.34,41.37,82700.0,30.5229,30.5744,30.4272,30.4493,82700.0
2009-09-02 12:10:00,41.37,41.48,41.35,41.36,58900.0,30.4493,30.5302,30.4346,30.4419,58900.0
2009-09-02 12:15:00,41.36,41.4,41.29,41.35,89200.0,30.4419,30.4714,30.3904,30.4346,89200.0
2009-09-02 12:20:00,41.34,41.54,41.31,41.5,99200.0,30.4272,30.5744,30.4051,30.545,99200.0
2009-09-02 12:25:00,41.51,41.55,41.47,41.5,55800.0,30.5523,30.5818,30.5229,30.545,55800.0
2009-09-02 12:30:00,41.5,41.51,41.45,41.47,34000.0,30.545,30.5523,30.5082,30.5229,34000.0
2009-09-02 12:35:00,41.46,41.47,41.42,41.42,58700.0,30.5155,30.5229,30.4861,30.4861,58700.0
2009-09-02 12:40:00,41.42,41.45,41.38,41.38,46100.0,30.4861,30.5082,30.4566,30.4566,46100.0
2009-09-02 12:45:00,41.38,41.42,41.36,41.42,57400.0,30.4566,30.4861,30.4419,30.4861,57400.0
2009-09-02 12:50:00,41.41,41.43,41.38,41.41,73300.0,30.4787,30.4934,30.4566,30.4787,73300.0
2009-09-02 12:55:00,41.41,41.44,41.35,41.44,119900.0,30.4787,30.5008,30.4346,30.5008,119900.0
2009-09-02 13:00:00,41.44,41.49,41.4,41.41,57800.0,30.5008,30.5376,30.4714,30.4787,57800.0
2009-09-02 13:05:00,41.41,41.45,41.27,41.33,61300.0,30.4787,30.5082,30.3757,30.4198,61300.0
2009-09-02 13:10:00,41.33,41.33,41.2,41.23,69400.0,30.4198,30.4198,30.3242,30.3462,69400.0
2009-09-02 13:15:00,41.22,41.31,41.21,41.24,57000.0,30.3389,30.4051,30.3315,30.3536,57000.0
2009-09-02 13:20:00,41.23,41.24,41.13,41.16,81400.0,30.3462,30.3536,30.2726,30.2947,81400.0
2009-09-02 13:25:00,41.15,41.18,41.12,41.13,39800.0,30.2874,30.3094,30.2653,30.2726,39800.0
2009-09-02 13:30:00,41.13,41.17,41.12,41.16,40000.0,30.2726,30.3021,30.2653,30.2947,40000.0
2009-09-02 13:35:00,41.17,41.26,41.17,41.24,79100.0,30.3021,30.3683,30.3021,30.3536,79100.0
2009-09-02 13:40:00,41.23,41.27,41.22,41.24,73400.0,30.3462,30.3757,30.3389,30.3536,73400.0
2009-09-02 13:45:00,41.23,41.24,41.18,41.22,23700.0,30.3462,30.3536,30.3094,30.3389,23700.0
2009-09-02 13:50:00,41.21,41.23,41.15,41.15,59400.0,30.3315,30.3462,30.2874,30.2874,59400.0
2009-09-02 13:55:00,41.16,41.16,41.04,41.08,99600.0,30.2947,30.2947,30.2064,30.2358,99600.0
2009-09-02 14:00:00,41.09,41.13,41.03,41.08,60600.0,30.2432,30.2726,30.199,30.2358,60600.0
2009-09-02 14:05:00,41.08,41.22,41.08,41.17,47800.0,30.2358,30.3389,30.2358,30.3021,47800.0
2009-09-02 14:10:00,41.16,41.24,41.08,41.1,86000.0,30.2947,30.3536,30.2358,30.2506,86000.0
2009-09-02 14:15:00,41.11,41.2,41.09,41.15,36500.0,30.2579,30.3242,30.2432,30.2874,36500.0
2009-09-02 14:20:00,41.15,41.26,41.13,41.14,69900.0,30.2874,30.3683,30.2726,30.28,69900.0
2009-09-02 14:25:00,41.15,41.17,41.11,41.16,52900.0,30.2874,30.3021,30.2579,30.2947,52900.0
2009-09-02 14:30:00,41.15,41.26,41.14,41.25,66600.0,30.2874,30.3683,30.28,30.361,66600.0
2009-09-02 14:35:00,41.27,41.31,41.23,41.29,95100.0,30.3757,30.4051,30.3462,30.3904,95100.0
2009-09-02 14:40:00,41.29,41.32,41.18,41.23,118600.0,30.3904,30.4125,30.3094,30.3462,118600.0
2009-09-02 14:45:00,41.24,41.37,41.24,41.37,53200.0,30.3536,30.4493,30.3536,30.4493,53200.0
2009-09-02 14:50:00,41.36,41.41,41.32,41.37,66000.0,30.4419,30.4787,30.4125,30.4493,66000.0
2009-09-02 14:55:00,41.37,41.42,41.28,41.29,82600.0,30.4493,30.4861,30.383,30.3904,82600.0
2009-09-02 15:00:00,41.28,41.29,41.18,41.2,78000.0,30.383,30.3904,30.3094,30.3242,78000.0
2009-09-02 15:05:00,41.19,41.26,41.18,41.25,57500.0,30.3168,30.3683,30.3094,30.361,57500.0
2009-09-02 15:10:00,41.25,41.3,41.19,41.3,56700.0,30.361,30.3978,30.3168,30.3978,56700.0
2009-09-02 15:15:00,41.3,41.48,41.27,41.45,85000.0,30.3978,30.5302,30.3757,30.5082,85000.0
2009-09-02 15:20:00,41.45,41.46,41.39,41.42,58700.0,30.5082,30.5155,30.464,30.4861,58700.0
2009-09-02 15:25:00,41.42,41.43,41.32,41.41,75100.0,30.4861,30.4934,30.4125,30.4787,75100.0
2009-09-02 15:30:00,41.41,41.48,41.41,41.46,75600.0,30.4787,30.5302,30.4787,30.5155,75600.0
2009-09-02 15:35:00,41.46,41.49,41.37,41.47,84200.0,30.5155,30.5376,30.4493,30.5229,84200.0
2009-09-02 15:40:00,41.46,41.46,41.27,41.33,119100.0,30.5155,30.5155,30.3757,30.4198,119100.0
2009-09-02 15:45:00,41.33,41.37,41.26,41.27,130000.0,30.4198,30.4493,30.3683,30.3757,130000.0
2009-09-02 15:50:00,41.28,41.35,41.23,41.24,148600.0,30.383,30.4346,30.3462,30.3536,148600.0
2009-09-02 15:55:00,41.24,41.25,41.13,41.16,253400.0,30.3536,30.361,30.2726,30.2947,253400.0
2009-09-03 09:30:00,40.68,40.95,40.5,40.84,423300.0,29.9414,30.1401,29.8089,30.0592,423300.0
2009-09-03 09:35:00,40.84,40.9,40.53,40.64,230200.0,30.0592,30.1033,29.831,29.912,230200.0
2009-09-03 09:40:00,40.65,40.75,40.5,40.63,175500.0,29.9193,29.9929,29.8089,29.9046,175500.0
2009-09-03 09:45:00,40.63,40.85,40.56,40.73,136300.0,29.9046,30.0665,29.8531,29.9782,136300.0
2009-09-03 09:50:00,40.73,40.86,40.69,40.8,143100.0,29.9782,30.0739,29.9488,30.0297,143100.0
2009-09-03 09:55:00,40.81,40.94,40.59,40.83,160200.0,30.0371,30.1328,29.8752,30.0518,160200.0
2009-09-03 10:00:00,40.83,40.94,40.65,40.84,214800.0,30.0518,30.1328,29.9193,30.0592,214800.0
2009-09-03 10:05:00,40.84,41.03,40.71,40.89,233200.0,30.0592,30.199,29.9635,30.096,233200.0
2009-09-03 10:10:00,40.88,40.98,40.73,40.84,148100.0,30.0886,30.1622,29.9782,30.0592,148100.0
2009-09-03 10:15:00,40.87,40.88,40.55,40.66,104600.0,30.0813,30.0886,29.8457,29.9267,104600.0
2009-09-03 10:20:00,40.65,40.71,40.36,40.58,209300.0,29.9193,29.9635,29.7059,29.8678,209300.0
2009-09-03 10:25:00,40.58,40.69,40.44,40.63,82000.0,29.8678,29.9488,29.7648,29.9046,82000.0
2009-09-03 10:30:00,40.63,40.82,40.56,40.78,79000.0,29.9046,30.0445,29.8531,30.015,79000.0
2009-09-03 10:35:00,40.77,40.91,40.68,40.85,94200.0,30.0077,30.1107,29.9414,30.0665,94200.0
2009-09-03 10:40:00,40.85,40.88,40.74,40.87,115100.0,30.0665,30.0886,29.9856,30.0813,115100.0
2009-09-03 10:45:00,40.87,40.92,40.78,40.8,89100.0,30.0813,30.1181,30.015,30.0297,89100.0
2009-09-03 10:50:00,40.78,40.97,40.78,40.92,65900.0,30.015,30.1549,30.015,30.1181,65900.0
2009-09-03 10:55:00,40.92,40.95,40.78,40.95,42500.0,30.1181,30.1401,30.015,30.1401,42500.0
2009-09-03 11:00:00,40.95,41.15,40.95,41.05,122200.0,30.1401,30.2874,30.1401,30.2137,122200.0
2009-09-03 11:05:00,41.04,41.26,41.03,41.21,87200.0,30.2064,30.3683,30.199,30.3315,87200.0
2009-09-03 11:10:00,41.21,41.28,41.1,41.16,53800.0,30.3315,30.383,30.2506,30.2947,53800.0
2009-09-03 11:15:00,41.16,41.22,41.1,41.14,53800.0,30.2947,30.3389,30.2506,30.28,53800.0
2009-09-03 11:20:00,41.11,41.22,41.07,41.12,62000.0,30.2579,30.3389,30.2285,30.2653,62000.0
2009-09-03 11:25:00,41.12,41.15,41.01,41.02,69000.0,30.2653,30.2874,30.1843,30.1917,69000.0
2009-09-03 11:30:00,41.02,41.1,41.0,41.03,48400.0,30.1917,30.2506,30.1769,30.199,48400.0
2009-09-03 11:35:00,41.04,41.04,40.98,41.01,40800.0,30.2064,30.2064,30.1622,30.1843,40800.0
2009-09-03 11:40:00,41.02,41.04,40.99,41.02,23000.0,30.1917,30.2064,30.1696,30.1917,23000.0
2009-09-03 11:45:00,41.01,41.04,40.97,41.0,46700.0,30.1843,30.2064,30.1549,30.1769,46700.0
2009-09-03 11:50:00,41.0,41.04,40.91,40.92,42200.0,30.1769,30.2064,30.1107,30.1181,42200.0
2009-09-03 11:55:00,40.91,40.97,40.9,40.92,54400.0,30.1107,30.1549,30.1033,30.1181,54400.0
2009-09-03 12:00:00,40.91,41.02,40.89,41.02,42500.0,30.1107,30.1917,30.096,30.1917,42500.0
2009-09-03 12:05:00,41.01,41.16,41.01,41.16,56700.0,30.1843,30.2947,30.1843,30.2947,56700.0
2009-09-03 12:10:00,41.15,41.21,41.14,41.14,38000.0,30.2874,30.3315,30.28,30.28,38000.0
2009-09-03 12:15:00,41.16,41.21,41.15,41.18,33100.0,30.2947,30.3315,30.2874,30.3094,33100.0
2009-09-03 12:20:00,41.19,41.21,41.16,41.17,18700.0,30.3168,30.3315,30.2947,30.3021,18700.0
2009-09-03 12:25:00,41.19,41.21,41.15,41.18,26200.0,30.3168,30.3315,30.2874,30.3094,26200.0
2009-09-03 12:30:00,41.16,41.18,41.13,41.17,31200.0,30.2947,30.3094,30.2726,30.3021,31200.0
2009-09-03 12:35:00,41.16,41.21,41.12,41.12,32100.0,30.2947,30.3315,30.2653,30.2653,32100.0
2009-09-03 12:40:00,41.13,41.14,41.07,41.07,45300.0,30.2726,30.28,30.2285,30.2285,45300.0
2009-09-03 12:45:00,41.07,41.07,41.02,41.04,21300.0,30.2285,30.2285,30.1917,30.2064,21300.0
2009-09-03 12:50:00,41.04,41.08,41.02,41.03,26900.0,30.2064,30.2358,30.1917,30.199,26900.0
2009-09-03 12:55:00,41.04,41.04,40.96,41.01,37500.0,30.2064,30.2064,30.1475,30.1843,37500.0
2009-09-03 13:00:00,41.01,41.09,40.99,41.03,43000.0,30.1843,30.2432,30.1696,30.199,43000.0
2009-09-03 13:05:00,41.03,41.1,41.01,41.03,47800.0,30.199,30.2506,30.1843,30.199,47800.0
2009-09-03 13:10:00,41.04,41.1,40.99,41.04,60700.0,30.2064,30.2506,30.1696,30.2064,60700.0
2009-09-03 13:15:00,41.04,41.04,40.99,41.0,16800.0,30.2064,30.2064,30.1696,30.1769,16800.0
2009-09-03 13:20:00,40.99,41.14,40.99,41.09,51100.0,30.1696,30.28,30.1696,30.2432,51100.0
2009-09-03 13:25:00,41.09,41.12,41.06,41.09,28800.0,30.2432,30.2653,30.2211,30.2432,28800.0
2009-09-03 13:30:00,41.1,41.16,41.04,41.05,51000.0,30.2506,30.2947,30.2064,30.2137,51000.0
2009-09-03 13:35:00,41.04,41.1,41.04,41.04,35200.0,30.2064,30.2506,30.2064,30.2064,35200.0
2009-09-03 13:40:00,41.04,41.05,41.0,41.05,43000.0,30.2064,30.2137,30.1769,30.2137,43000.0
2009-09-03 13:45:00,41.04,41.08,41.02,41.06,53600.0,30.2064,30.2358,30.1917,30.2211,53600.0
2009-09-03 13:50:00,41.05,41.13,41.03,41.12,28700.0,30.2137,30.2726,30.199,30.2653,28700.0
2009-09-03 13:55:00,41.13,41.13,41.0,41.0,56000.0,30.2726,30.2726,30.1769,30.1769,56000.0
2009-09-03 14:00:00,41.01,41.02,40.98,41.01,38800.0,30.1843,30.1917,30.1622,30.1843,38800.0
2009-09-03 14:05:00,41.01,41.02,40.98,40.98,28900.0,30.1843,30.1917,30.1622,30.1622,28900.0
2009-09-03 14:10:00,40.99,41.0,40.96,40.98,31800.0,30.1696,30.1769,30.1475,30.1622,31800.0
2009-09-03 14:15:00,40.98,40.98,40.96,40.96,26900.0,30.1622,30.1622,30.1475,30.1475,26900.0
2009-09-03 14:20:00,40.97,40.98,40.91,40.98,27700.0,30.1549,30.1622,30.1107,30.1622,27700.0
2009-09-03 14:25:00,40.97,41.0,40.96,40.98,30500.0,30.1549,30.1769,30.1475,30.1622,30500.0
2009-09-03 14:30:00,40.97,40.98,40.87,40.95,48300.0,30.1549,30.1622,30.0813,30.1401,48300.0
2009-09-03 14:35:00,40.95,40.97,40.88,40.91,28100.0,30.1401,30.1549,30.0886,30.1107,28100.0
2009-09-03 14:40:00,40.9,40.91,40.85,40.86,26500.0,30.1033,30.1107,30.0665,30.0739,26500.0
2009-09-03 14:45:00,40.86,40.98,40.86,40.91,33800.0,30.0739,30.1622,30.0739,30.1107,33800.0
2009-09-03 14:50:00,40.91,40.98,40.91,40.96,46300.0,30.1107,30.1622,30.1107,30.1475,46300.0
2009-09-03 14:55:00,40.96,40.99,40.93,40.97,67100.0,30.1475,30.1696,30.1254,30.1549,67100.0
2009-09-03 15:00:00,40.97,41.04,40.97,41.02,46000.0,30.1549,30.2064,30.1549,30.1917,46000.0
2009-09-03 15:05:00,41.03,41.13,41.03,41.13,45600.0,30.199,30.2726,30.199,30.2726,45600.0
2009-09-03 15:10:00,41.12,41.14,41.02,41.09,57500.0,30.2653,30.28,30.1917,30.2432,57500.0
2009-09-03 15:15:00,41.09,41.11,41.01,41.01,45600.0,30.2432,30.2579,30.1843,30.1843,45600.0
2009-09-03 15:20:00,41.01,41.04,40.99,41.0,92300.0,30.1843,30.2064,30.1696,30.1769,92300.0
2009-09-03 15:25:00,41.0,41.0,40.91,40.93,96400.0,30.1769,30.1769,30.1107,30.1254,96400.0
2009-09-03 15:30:00,40.93,41.03,40.92,41.01,208100.0,30.1254,30.199,30.1181,30.1843,208100.0
2009-09-03 15:35:00,41.01,41.05,40.99,41.05,96700.0,30.1843,30.2137,30.1696,30.2137,96700.0
2009-09-03 15:40:00,41.05,41.07,40.99,41.0,119900.0,30.2137,30.2285,30.1696,30.1769,119900.0
2009-09-03 15:45:00,41.0,41.11,40.99,41.1,148500.0,30.1769,30.2579,30.1696,30.2506,148500.0
2009-09-03 15:50:00,41.11,41.2,41.07,41.2,269200.0,30.2579,30.3242,30.2285,30.3242,269200.0
2009-09-03 15:55:00,41.2,41.25,41.19,41.21,323200.0,30.3242,30.361,30.3168,30.3315,323200.0
2009-09-04 09:30:00,41.2,41.49,41.2,41.49,89300.0,30.3242,30.5376,30.3242,30.5376,89300.0
2009-09-04 09:35:00,41.49,41.77,41.36,41.47,95200.0,30.5376,30.7437,30.4419,30.5229,95200.0
2009-09-04 09:40:00,41.46,41.54,41.25,41.45,56800.0,30.5155,30.5744,30.361,30.5082,56800.0
2009-09-04 09:45:00,41.45,41.5,41.2,41.24,77900.0,30.5082,30.545,30.3242,30.3536,77900.0
2009-09-04 09:50:00,41.23,41.24,40.9,41.0,159300.0,30.3462,30.3536,30.1033,30.1769,159300.0
2009-09-04 09:55:00,41.02,41.05,40.8,40.82,121800.0,30.1917,30.2137,30.0297,30.0445,121800.0
2009-09-04 10:00:00,40.82,41.02,40.82,40.96,105400.0,30.0445,30.1917,30.0445,30.1475,105400.0
2009-09-04 10:05:00,40.95,41.09,40.95,40.99,79400.0,30.1401,30.2432,30.1401,30.1696,79400.0
2009-09-04 10:10:00,40.99,41.14,40.95,41.01,57700.0,30.1696,30.28,30.1401,30.1843,57700.0
2009-09-04 10:15:00,41.01,41.09,40.99,41.08,121700.0,30.1843,30.2432,30.1696,30.2358,121700.0
2009-09-04 10:20:00,41.08,41.24,41.05,41.18,60600.0,30.2358,30.3536,30.2137,30.3094,60600.0
2009-09-04 10:25:00,41.18,41.43,41.18,41.41,101700.0,30.3094,30.4934,30.3094,30.4787,101700.0
2009-09-04 10:30:00,41.4,41.52,41.36,41.45,84800.0,30.4714,30.5597,30.4419,30.5082,84800.0
2009-09-04 10:35:00,41.45,41.66,41.44,41.49,70500.0,30.5082,30.6627,30.5008,30.5376,70500.0
2009-09-04 10:40:00,41.5,41.61,41.47,41.51,37400.0,30.545,30.6259,30.5229,30.5523,37400.0
2009-09-04 10:45:00,41.51,41.56,41.46,41.47,29500.0,30.5523,30.5891,30.5155,30.5229,29500.0
2009-09-04 10:50:00,41.47,41.61,41.45,41.58,51800.0,30.5229,30.6259,30.5082,30.6038,51800.0
2009-09-04 10:55:00,41.59,41.59,41.43,41.47,58200.0,30.6112,30.6112,30.4934,30.5229,58200.0
2009-09-04 11:00:00,41.48,41.48,41.21,41.23,80100.0,30.5302,30.5302,30.3315,30.3462,80100.0
2009-09-04 11:05:00,41.22,41.26,41.18,41.19,58200.0,30.3389,30.3683,30.3094,30.3168,58200.0
2009-09-04 11:10:00,41.19,41.24,41.16,41.23,101300.0,30.3168,30.3536,30.2947,30.3462,101300.0
2009-09-04 11:15:00,41.22,41.36,41.21,41.24,134800.0,30.3389,30.4419,30.3315,30.3536,134800.0
2009-09-04 11:20:00,41.26,41.32,41.23,41.24,76600.0,30.3683,30.4125,30.3462,30.3536,76600.0
2009-09-04 11:25:00,41.23,41.29,41.22,41.29,97200.0,30.3462,30.3904,30.3389,30.3904,97200.0
2009-09-04 11:30:00,41.29,41.33,41.27,41.31,45200.0,30.3904,30.4198,30.3757,30.4051,45200.0
2009-09-04 11:35:00,41.3,41.42,41.3,41.31,45900.0,30.3978,30.4861,30.3978,30.4051,45900.0
2009-09-04 11:40:00,41.3,41.38,41.28,41.38,36700.0,30.3978,30.4566,30.383,30.4566,36700.0
2009-09-04 11:45:00,41.37,41.39,41.32,41.35,39000.0,30.4493,30.464,30.4125,30.4346,39000.0
2009-09-04 11:50:00,41.35,41.36,41.29,41.31,38300.0,30.4346,30.4419,30.3904,30.4051,38300.0
2009-09-04 11:55:00,41.31,41.31,41.25,41.27,81600.0,30.4051,30.4051,30.361,30.3757,81600.0
2009-09-04 12:00:00,41.27,41.29,41.25,41.29,102400.0,30.3757,30.3904,30.361,30.3904,102400.0
2009-09-04 12:05:00,41.3,41.48,41.29,41.47,108600.0,30.3978,30.5302,30.3904,30.5229,108600.0
2009-09-04 12:10:00,41.46,41.53,41.43,41.43,64400.0,30.5155,30.567,30.4934,30.4934,64400.0
2009-09-04 12:15:00,41.45,41.49,41.39,41.44,89200.0,30.5082,30.5376,30.464,30.5008,89200.0
2009-09-04 12:20:00,41.45,41.46,41.4,41.44,46800.0,30.5082,30.5155,30.4714,30.5008,46800.0
2009-09-04 12:25:00,41.44,41.44,41.38,41.4,34100.0,30.5008,30.5008,30.4566,30.4714,34100.0
2009-09-04 12:30:00,41.4,41.45,41.3,41.45,114700.0,30.4714,30.5082,30.3978,30.5082,114700.0
2009-09-04 12:35:00,41.45,41.46,41.33,41.35,104200.0,30.5082,30.5155,30.4198,30.4346,104200.0
2009-09-04 12:40:00,41.35,41.36,41.33,41.34,55700.0,30.4346,30.4419,30.4198,30.4272,55700.0
2009-09-04 12:45:00,41.35,41.35,41.3,41.33,62300.0,30.4346,30.4346,30.3978,30.4198,62300.0
2009-09-04 12:50:00,41.33,41.46,41.33,41.43,43300.0,30.4198,30.5155,30.4198,30.4934,43300.0
2009-09-04 12:55:00,41.43,41.53,41.43,41.53,23200.0,30.4934,30.567,30.4934,30.567,23200.0
2009-09-04 13:00:00,41.53,41.55,41.49,41.53,34800.0,30.567,30.5818,30.5376,30.567,34800.0
2009-09-04 13:05:00,41.53,41.59,41.51,41.56,40900.0,30.567,30.6112,30.5523,30.5891,40900.0
2009-09-04 13:10:00,41.56,41.64,41.56,41.63,38000.0,30.5891,30.648,30.5891,30.6406,38000.0
2009-09-04 13:15:00,41.63,41.73,41.62,41.72,53200.0,30.6406,30.7142,30.6333,30.7069,53200.0
2009-09-04 13:20:00,41.72,41.84,41.7,41.71,73100.0,30.7069,30.7952,30.6922,30.6995,73100.0
2009-09-04 13:25:00,41.7,41.81,41.67,41.81,29300.0,30.6922,30.7731,30.6701,30.7731,29300.0
2009-09-04 13:30:00,41.8,41.9,41.8,41.9,77000.0,30.7658,30.8394,30.7658,30.8394,77000.0
2009-09-04 13:35:00,41.9,41.93,41.9,41.92,135300.0,30.8394,30.8615,30.8394,30.8541,135300.0
2009-09-04 13:40:00,41.92,41.94,41.9,41.9,114500.0,30.8541,30.8688,30.8394,30.8394,114500.0
2009-09-04 13:45:00,41.91,41.95,41.9,41.93,118100.0,30.8467,30.8762,30.8394,30.8615,118100.0
2009-09-04 13:50:00,41.93,41.94,41.91,41.92,29500.0,30.8615,30.8688,30.8467,30.8541,29500.0
2009-09-04 13:55:00,41.91,42.0,41.91,41.94,64800.0,30.8467,30.913,30.8467,30.8688,64800.0
2009-09-04 14:00:00,41.94,41.98,41.91,41.92,97900.0,30.8688,30.8983,30.8467,30.8541,97900.0
2009-09-04 14:05:00,41.92,41.96,41.84,41.84,136300.0,30.8541,30.8835,30.7952,30.7952,136300.0
2009-09-04 14:10:00,41.84,41.93,41.83,41.91,56400.0,30.7952,30.8615,30.7878,30.8467,56400.0
2009-09-04 14:15:00,41.89,41.9,41.83,41.87,25800.0,30.832,30.8394,30.7878,30.8173,25800.0
2009-09-04 14:20:00,41.88,41.9,41.84,41.87,47100.0,30.8246,30.8394,30.7952,30.8173,47100.0
2009-09-04 14:25:00,41.87,41.93,41.87,41.91,60900.0,30.8173,30.8615,30.8173,30.8467,60900.0
2009-09-04 14:30:00,41.91,41.95,41.85,41.9,127500.0,30.8467,30.8762,30.8026,30.8394,127500.0
2009-09-04 14:35:00,41.9,41.96,41.87,41.9,72600.0,30.8394,30.8835,30.8173,30.8394,72600.0
2009-09-04 14:40:00,41.91,41.91,41.85,41.86,55000.0,30.8467,30.8467,30.8026,30.8099,55000.0
2009-09-04 14:45:00,41.86,41.88,41.82,41.83,81900.0,30.8099,30.8246,30.7805,30.7878,81900.0
2009-09-04 14:50:00,41.83,41.86,41.83,41.85,27400.0,30.7878,30.8099,30.7878,30.8026,27400.0
2009-09-04 14:55:00,41.86,41.89,41.82,41.86,42500.0,30.8099,30.832,30.7805,30.8099,42500.0
2009-09-04 15:00:00,41.87,41.89,41.85,41.85,46700.0,30.8173,30.832,30.8026,30.8026,46700.0
2009-09-04 15:05:00,41.86,41.87,41.68,41.69,59200.0,30.8099,30.8173,30.6774,30.6848,59200.0
2009-09-04 15:10:00,41.69,41.81,41.68,41.75,34400.0,30.6848,30.7731,30.6774,30.729,34400.0
2009-09-04 15:15:00,41.77,41.87,41.74,41.85,46300.0,30.7437,30.8173,30.7216,30.8026,46300.0
2009-09-04 15:20:00,41.85,41.92,41.85,41.87,45500.0,30.8026,30.8541,30.8026,30.8173,45500.0
2009-09-04 15:25:00,41.87,41.91,41.85,41.91,25700.0,30.8173,30.8467,30.8026,30.8467,25700.0
2009-09-04 15:30:00,41.91,41.92,41.87,41.91,89700.0,30.8467,30.8541,30.8173,30.8467,89700.0
2009-09-04 15:35:00,41.9,42.0,41.9,42.0,88300.0,30.8394,30.913,30.8394,30.913,88300.0
2009-09-04 15:40:00,41.99,42.04,41.97,42.0,172800.0,30.9056,30.9424,30.8909,30.913,172800.0
2009-09-04 15:45:00,42.0,42.13,41.98,42.1,202400.0,30.913,31.0087,30.8983,30.9866,202400.0
2009-09-04 15:50:00,42.1,42.14,42.08,42.12,311500.0,30.9866,31.016,30.9719,31.0013,311500.0
2009-09-04 15:55:00,42.12,42.16,42.11,42.15,443300.0,31.0013,31.0307,30.9939,31.0234,443300.0
2009-09-08 09:30:00,42.8,43.05,42.67,42.67,138900.0,31.5018,31.6858,31.4061,31.4061,138900.0
2009-09-08 09:35:00,42.66,42.84,42.53,42.65,79800.0,31.3987,31.5312,31.3031,31.3914,79800.0
2009-09-08 09:40:00,42.63,42.67,42.35,42.66,105100.0,31.3767,31.4061,31.1706,31.3987,105100.0
2009-09-08 09:45:00,42.66,42.66,42.39,42.52,96000.0,31.3987,31.3987,31.2,31.2957,96000.0
2009-09-08 09:50:00,42.53,42.6,42.38,42.48,69100.0,31.3031,31.3546,31.1927,31.2663,69100.0
2009-09-08 09:55:00,42.49,42.5,42.32,42.33,76600.0,31.2736,31.281,31.1485,31.1559,76600.0
2009-09-08 10:00:00,42.3,42.43,42.21,42.28,73100.0,31.1338,31.2295,31.0675,31.1191,73100.0
2009-09-08 10:05:00,42.26,42.3,42.11,42.21,66100.0,31.1043,31.1338,30.9939,31.0675,66100.0
2009-09-08 10:10:00,42.19,42.45,42.16,42.4,60100.0,31.0528,31.2442,31.0307,31.2074,60100.0
2009-09-08 10:15:00,42.41,42.45,42.36,42.42,35600.0,31.2147,31.2442,31.1779,31.2221,35600.0
2009-09-08 10:20:00,42.42,42.54,42.38,42.52,46600.0,31.2221,31.3104,31.1927,31.2957,46600.0
2009-09-08 10:25:00,42.53,42.57,42.45,42.55,54200.0,31.3031,31.3325,31.2442,31.3178,54200.0
2009-09-08 10:30:00,42.55,42.76,42.53,42.71,51600.0,31.3178,31.4723,31.3031,31.4355,51600.0
2009-09-08 10:35:00,42.7,42.83,42.7,42.72,53400.0,31.4282,31.5239,31.4282,31.4429,53400.0
2009-09-08 10:40:00,42.72,42.77,42.56,42.62,43200.0,31.4429,31.4797,31.3251,31.3693,43200.0
2009-09-08 10:45:00,42.61,42.75,42.6,42.72,28800.0,31.3619,31.465,31.3546,31.4429,28800.0
2009-09-08 10:50:00,42.73,42.78,42.65,42.69,27900.0,31.4503,31.4871,31.3914,31.4208,27900.0
2009-09-08 10:55:00,42.69,42.93,42.69,42.91,44000.0,31.4208,31.5975,31.4208,31.5828,44000.0
2009-09-08 11:00:00,42.91,42.97,42.76,42.76,57000.0,31.5828,31.6269,31.4723,31.4723,57000.0
2009-09-08 11:05:00,42.75,42.82,42.65,42.7,38800.0,31.465,31.5165,31.3914,31.4282,38800.0
2009-09-08 11:10:00,42.7,42.83,42.7,42.8,31400.0,31.4282,31.5239,31.4282,31.5018,31400.0
2009-09-08 11:15:00,42.81,42.82,42.78,42.79,18900.0,31.5092,31.5165,31.4871,31.4944,18900.0
2009-09-08 11:20:00,42.79,42.94,42.78,42.94,23800.0,31.4944,31.6048,31.4871,31.6048,23800.0
2009-09-08 11:25:00,42.94,42.97,42.83,42.84,54700.0,31.6048,31.6269,31.5239,31.5312,54700.0
2009-09-08 11:30:00,42.84,42.88,42.76,42.76,30900.0,31.5312,31.5607,31.4723,31.4723,30900.0
2009-09-08 11:35:00,42.75,42.75,42.59,42.63,31200.0,31.465,31.465,31.3472,31.3767,31200.0
2009-09-08 11:40:00,42.64,42.68,42.53,42.56,30000.0,31.384,31.4135,31.3031,31.3251,30000.0
2009-09-08 11:45:00,42.56,42.61,42.54,42.61,19700.0,31.3251,31.3619,31.3104,31.3619,19700.0
2009-09-08 11:50:00,42.62,42.62,42.48,42.6,26700.0,31.3693,31.3693,31.2663,31.3546,26700.0
2009-09-08 11:55:00,42.6,42.63,42.56,42.61,35900.0,31.3546,31.3767,31.3251,31.3619,35900.0
2009-09-08 12:00:00,42.61,42.65,42.55,42.6,33900.0,31.3619,31.3914,31.3178,31.3546,33900.0
2009-09-08 12:05:00,42.59,42.68,42.58,42.61,28900.0,31.3472,31.4135,31.3399,31.3619,28900.0
2009-09-08 12:10:00,42.61,42.65,42.59,42.65,15200.0,31.3619,31.3914,31.3472,31.3914,15200.0
2009-09-08 12:15:00,42.66,42.76,42.66,42.73,22000.0,31.3987,31.4723,31.3987,31.4503,22000.0
2009-09-08 12:20:00,42.73,42.73,42.63,42.65,22600.0,31.4503,31.4503,31.3767,31.3914,22600.0
2009-09-08 12:25:00,42.65,42.74,42.64,42.71,15200.0,31.3914,31.4576,31.384,31.4355,15200.0
2009-09-08 12:30:00,42.72,42.75,42.72,42.74,11500.0,31.4429,31.465,31.4429,31.4576,11500.0
2009-09-08 12:35:00,42.74,42.76,42.71,42.73,12000.0,31.4576,31.4723,31.4355,31.4503,12000.0
2009-09-08 12:40:00,42.74,42.76,42.71,42.74,24300.0,31.4576,31.4723,31.4355,31.4576,24300.0
2009-09-08 12:45:00,42.74,42.76,42.68,42.68,15800.0,31.4576,31.4723,31.4135,31.4135,15800.0
2009-09-08 12:50:00,42.68,42.77,42.68,42.69,17900.0,31.4135,31.4797,31.4135,31.4208,17900.0
2009-09-08 12:55:00,42.69,42.72,42.67,42.72,19800.0,31.4208,31.4429,31.4061,31.4429,19800.0
2009-09-08 13:00:00,42.72,42.76,42.71,42.76,16500.0,31.4429,31.4723,31.4355,31.4723,16500.0
2009-09-08 13:05:00,42.76,42.86,42.76,42.81,23700.0,31.4723,31.546,31.4723,31.5092,23700.0
2009-09-08 13:10:00,42.8,42.81,42.63,42.64,18500.0,31.5018,31.5092,31.3767,31.384,18500.0
2009-09-08 13:15:00,42.65,42.76,42.63,42.73,18300.0,31.3914,31.4723,31.3767,31.4503,18300.0
2009-09-08 13:20:00,42.74,42.8,42.72,42.8,13500.0,31.4576,31.5018,31.4429,31.5018,13500.0
2009-09-08 13:25:00,42.8,42.81,42.73,42.79,19000.0,31.5018,31.5092,31.4503,31.4944,19000.0
2009-09-08 13:30:00,42.79,42.82,42.68,42.69,22100.0,31.4944,31.5165,31.4135,31.4208,22100.0
2009-09-08 13:35:00,42.69,42.75,42.69,42.71,46600.0,31.4208,31.465,31.4208,31.4355,46600.0
2009-09-08 13:40:00,42.72,42.72,42.71,42.72,11600.0,31.4429,31.4429,31.4355,31.4429,11600.0
2009-09-08 13:45:00,42.72,42.72,42.62,42.63,30800.0,31.4429,31.4429,31.3693,31.3767,30800.0
2009-09-08 13:50:00,42.63,42.68,42.6,42.67,24600.0,31.3767,31.4135,31.3546,31.4061,24600.0
2009-09-08 13:55:00,42.67,42.76,42.66,42.75,21900.0,31.4061,31.4723,31.3987,31.465,21900.0
2009-09-08 14:00:00,42.75,42.77,42.64,42.64,25500.0,31.465,31.4797,31.384,31.384,25500.0
2009-09-08 14:05:00,42.62,42.76,42.62,42.75,18700.0,31.3693,31.4723,31.3693,31.465,18700.0
2009-09-08 14:10:00,42.74,42.79,42.71,42.78,15800.0,31.4576,31.4944,31.4355,31.4871,15800.0
2009-09-08 14:15:00,42.78,42.82,42.71,42.77,43500.0,31.4871,31.5165,31.4355,31.4797,43500.0
2009-09-08 14:20:00,42.76,42.83,42.72,42.76,34100.0,31.4723,31.5239,31.4429,31.4723,34100.0
2009-09-08 14:25:00,42.76,42.77,42.69,42.73,35300.0,31.4723,31.4797,31.4208,31.4503,35300.0
2009-09-08 14:30:00,42.73,42.81,42.73,42.78,23100.0,31.4503,31.5092,31.4503,31.4871,23100.0
2009-09-08 14:35:00,42.78,42.83,42.75,42.83,28700.0,31.4871,31.5239,31.465,31.5239,28700.0
2009-09-08 14:40:00,42.82,42.85,42.77,42.81,31900.0,31.5165,31.5386,31.4797,31.5092,31900.0
2009-09-08 14:45:00,42.82,42.87,42.75,42.85,47900.0,31.5165,31.5533,31.465,31.5386,47900.0
2009-09-08 14:50:00,42.85,42.85,42.77,42.78,41600.0,31.5386,31.5386,31.4797,31.4871,41600.0
2009-09-08 14:55:00,42.77,42.87,42.77,42.78,44600.0,31.4797,31.5533,31.4797,31.4871,44600.0
2009-09-08 15:00:00,42.77,42.77,42.65,42.73,76900.0,31.4797,31.4797,31.3914,31.4503,76900.0
2009-09-08 15:05:00,42.73,42.74,42.65,42.71,41200.0,31.4503,31.4576,31.3914,31.4355,41200.0
2009-09-08 15:10:00,42.71,42.74,42.68,42.69,40600.0,31.4355,31.4576,31.4135,31.4208,40600.0
2009-09-08 15:15:00,42.7,42.8,42.7,42.78,53300.0,31.4282,31.5018,31.4282,31.4871,53300.0
2009-09-08 15:20:00,42.77,42.87,42.74,42.87,63600.0,31.4797,31.5533,31.4576,31.5533,63600.0
2009-09-08 15:25:00,42.86,42.86,42.78,42.83,71400.0,31.546,31.546,31.4871,31.5239,71400.0
2009-09-08 15:30:00,42.83,42.84,42.79,42.8,39100.0,31.5239,31.5312,31.4944,31.5018,39100.0
2009-09-08 15:35:00,42.8,42.82,42.76,42.8,78600.0,31.5018,31.5165,31.4723,31.5018,78600.0
2009-09-08 15:40:00,42.8,42.82,42.72,42.77,115200.0,31.5018,31.5165,31.4429,31.4797,115200.0
2009-09-08 15:45:00,42.78,42.79,42.71,42.75,108200.0,31.4871,31.4944,31.4355,31.465,108200.0
2009-09-08 15:50:00,42.76,42.8,42.72,42.78,175500.0,31.4723,31.5018,31.4429,31.4871,175500.0
2009-09-08 15:55:00,42.78,42.8,42.69,42.75,216300.0,31.4871,31.5018,31.4208,31.465,216300.0
2009-09-09 09:30:00,42.85,42.89,42.61,42.63,60600.0,31.5386,31.568,31.3619,31.3767,60600.0
2009-09-09 09:35:00,42.63,42.69,42.31,42.61,75600.0,31.3767,31.4208,31.1411,31.3619,75600.0
2009-09-09 09:40:00,42.61,42.7,42.47,42.67,32700.0,31.3619,31.4282,31.2589,31.4061,32700.0
2009-09-09 09:45:00,42.72,42.83,42.68,42.73,47900.0,31.4429,31.5239,31.4135,31.4503,47900.0
2009-09-09 09:50:00,42.72,43.0,42.72,42.93,66800.0,31.4429,31.649,31.4429,31.5975,66800.0
2009-09-09 09:55:00,42.91,42.92,42.74,42.74,31100.0,31.5828,31.5901,31.4576,31.4576,31100.0
2009-09-09 10:00:00,42.76,43.02,42.75,43.01,68100.0,31.4723,31.6637,31.465,31.6564,68100.0
2009-09-09 10:05:00,43.01,43.17,42.94,43.03,43000.0,31.6564,31.7741,31.6048,31.6711,43000.0
2009-09-09 10:10:00,43.02,43.06,42.93,43.04,29900.0,31.6637,31.6932,31.5975,31.6784,29900.0
2009-09-09 10:15:00,43.04,43.2,43.04,43.16,30400.0,31.6784,31.7962,31.6784,31.7668,30400.0
2009-09-09 10:20:00,43.17,43.3,43.07,43.14,72100.0,31.7741,31.8698,31.7005,31.752,72100.0
2009-09-09 10:25:00,43.14,43.15,42.9,42.95,39700.0,31.752,31.7594,31.5754,31.6122,39700.0
2009-09-09 10:30:00,42.91,43.01,42.9,42.95,27300.0,31.5828,31.6564,31.5754,31.6122,27300.0
2009-09-09 10:35:00,42.92,43.1,42.88,43.09,35400.0,31.5901,31.7226,31.5607,31.7152,35400.0
2009-09-09 10:40:00,43.09,43.15,42.98,43.07,39300.0,31.7152,31.7594,31.6343,31.7005,39300.0
2009-09-09 10:45:00,43.08,43.13,42.98,42.99,26500.0,31.7079,31.7447,31.6343,31.6416,26500.0
2009-09-09 10:50:00,42.99,43.08,42.97,43.03,21100.0,31.6416,31.7079,31.6269,31.6711,21100.0
2009-09-09 10:55:00,43.04,43.07,42.98,42.99,10500.0,31.6784,31.7005,31.6343,31.6416,10500.0
2009-09-09 11:00:00,42.99,43.09,42.98,43.03,19600.0,31.6416,31.7152,31.6343,31.6711,19600.0
2009-09-09 11:05:00,43.03,43.08,42.92,42.97,38100.0,31.6711,31.7079,31.5901,31.6269,38100.0
2009-09-09 11:10:00,42.96,42.99,42.89,42.92,27100.0,31.6196,31.6416,31.568,31.5901,27100.0
2009-09-09 11:15:00,42.92,42.97,42.88,42.89,26000.0,31.5901,31.6269,31.5607,31.568,26000.0
2009-09-09 11:20:00,42.89,43.14,42.89,43.14,47200.0,31.568,31.752,31.568,31.752,47200.0
2009-09-09 11:25:00,43.15,43.2,43.13,43.2,16900.0,31.7594,31.7962,31.7447,31.7962,16900.0
2009-09-09 11:30:00,43.2,43.25,43.14,43.23,42700.0,31.7962,31.833,31.752,31.8183,42700.0
2009-09-09 11:35:00,43.22,43.26,43.18,43.2,37200.0,31.8109,31.8404,31.7815,31.7962,37200.0
2009-09-09 11:40:00,43.19,43.28,43.15,43.22,50600.0,31.7888,31.8551,31.7594,31.8109,50600.0
2009-09-09 11:45:00,43.21,43.22,43.09,43.12,55500.0,31.8036,31.8109,31.7152,31.7373,55500.0
2009-09-09 11:50:00,43.13,43.21,43.09,43.11,36300.0,31.7447,31.8036,31.7152,31.73,36300.0
2009-09-09 11:55:00,43.11,43.11,43.02,43.03,49100.0,31.73,31.73,31.6637,31.6711,49100.0
2009-09-09 12:00:00,43.03,43.07,42.97,42.99,99400.0,31.6711,31.7005,31.6269,31.6416,99400.0
2009-09-09 12:05:00,43.0,43.02,42.93,43.0,60200.0,31.649,31.6637,31.5975,31.649,60200.0
2009-09-09 12:10:00,43.01,43.05,42.97,43.03,31200.0,31.6564,31.6858,31.6269,31.6711,31200.0
2009-09-09 12:15:00,43.02,43.05,42.99,43.03,14000.0,31.6637,31.6858,31.6416,31.6711,14000.0
2009-09-09 12:20:00,43.04,43.1,43.03,43.09,16700.0,31.6784,31.7226,31.6711,31.7152,16700.0
2009-09-09 12:25:00,43.1,43.1,43.02,43.03,19500.0,31.7226,31.7226,31.6637,31.6711,19500.0
2009-09-09 12:30:00,43.04,43.04,42.87,42.9,86100.0,31.6784,31.6784,31.5533,31.5754,86100.0
2009-09-09 12:35:00,42.9,42.94,42.88,42.93,57000.0,31.5754,31.6048,31.5607,31.5975,57000.0
2009-09-09 12:40:00,42.94,43.01,42.92,43.01,38300.0,31.6048,31.6564,31.5901,31.6564,38300.0
2009-09-09 12:45:00,43.0,43.05,42.98,42.99,60400.0,31.649,31.6858,31.6343,31.6416,60400.0
2009-09-09 12:50:00,42.98,43.01,42.95,42.98,40400.0,31.6343,31.6564,31.6122,31.6343,40400.0
2009-09-09 12:55:00,42.99,43.01,42.92,42.98,23400.0,31.6416,31.6564,31.5901,31.6343,23400.0
2009-09-09 13:00:00,42.98,42.99,42.85,42.98,68000.0,31.6343,31.6416,31.5386,31.6343,68000.0
2009-09-09 13:05:00,42.99,43.11,42.98,43.11,62800.0,31.6416,31.73,31.6343,31.73,62800.0
2009-09-09 13:10:00,43.12,43.16,43.07,43.15,53800.0,31.7373,31.7668,31.7005,31.7594,53800.0
2009-09-09 13:15:00,43.15,43.25,43.13,43.18,293900.0,31.7594,31.833,31.7447,31.7815,293900.0
2009-09-09 13:20:00,43.17,43.31,43.16,43.31,207700.0,31.7741,31.8772,31.7668,31.8772,207700.0
2009-09-09 13:25:00,43.3,43.3,43.17,43.23,45200.0,31.8698,31.8698,31.7741,31.8183,45200.0
2009-09-09 13:30:00,43.21,43.27,43.21,43.25,12100.0,31.8036,31.8477,31.8036,31.833,12100.0
2009-09-09 13:35:00,43.25,43.35,43.25,43.35,36000.0,31.833,31.9066,31.833,31.9066,36000.0
2009-09-09 13:40:00,43.35,43.38,43.33,43.33,23900.0,31.9066,31.9287,31.8919,31.8919,23900.0
2009-09-09 13:45:00,43.33,43.38,43.32,43.37,31600.0,31.8919,31.9287,31.8845,31.9213,31600.0
2009-09-09 13:50:00,43.36,43.38,43.3,43.31,28700.0,31.914,31.9287,31.8698,31.8772,28700.0
2009-09-09 13:55:00,43.31,43.38,43.26,43.32,36700.0,31.8772,31.9287,31.8404,31.8845,36700.0
2009-09-09 14:00:00,43.31,43.37,43.28,43.3,60800.0,31.8772,31.9213,31.8551,31.8698,60800.0
2009-09-09 14:05:00,43.29,43.31,43.23,43.29,98900.0,31.8624,31.8772,31.8183,31.8624,98900.0
2009-09-09 14:10:00,43.28,43.28,43.08,43.11,35300.0,31.8551,31.8551,31.7079,31.73,35300.0
2009-09-09 14:15:00,43.11,43.15,43.0,43.1,34000.0,31.73,31.7594,31.649,31.7226,34000.0
2009-09-09 14:20:00,43.08,43.08,42.95,42.97,48100.0,31.7079,31.7079,31.6122,31.6269,48100.0
2009-09-09 14:25:00,42.96,43.07,42.95,43.07,43800.0,31.6196,31.7005,31.6122,31.7005,43800.0
2009-09-09 14:30:00,43.06,43.16,43.06,43.07,27400.0,31.6932,31.7668,31.6932,31.7005,27400.0
2009-09-09 14:35:00,43.09,43.1,43.02,43.03,36200.0,31.7152,31.7226,31.6637,31.6711,36200.0
2009-09-09 14:40:00,43.03,43.08,42.95,43.02,53500.0,31.6711,31.7079,31.6122,31.6637,53500.0
2009-09-09 14:45:00,43.01,43.06,42.93,42.96,42400.0,31.6564,31.6932,31.5975,31.6196,42400.0
2009-09-09 14:50:00,42.97,42.99,42.87,42.92,67000.0,31.6269,31.6416,31.5533,31.5901,67000.0
2009-09-09 14:55:00,42.94,43.02,42.9,42.98,56400.0,31.6048,31.6637,31.5754,31.6343,56400.0
2009-09-09 15:00:00,42.98,43.06,42.94,43.06,50700.0,31.6343,31.6932,31.6048,31.6932,50700.0
2009-09-09 15:05:00,43.06,43.13,43.04,43.09,38700.0,31.6932,31.7447,31.6784,31.7152,38700.0
2009-09-09 15:10:00,43.09,43.25,43.09,43.16,53600.0,31.7152,31.833,31.7152,31.7668,53600.0
2009-09-09 15:15:00,43.14,43.16,43.01,43.03,50400.0,31.752,31.7668,31.6564,31.6711,50400.0
2009-09-09 15:20:00,43.03,43.09,42.96,43.03,75600.0,31.6711,31.7152,31.6196,31.6711,75600.0
2009-09-09 15:25:00,43.03,43.11,42.97,43.04,42200.0,31.6711,31.73,31.6269,31.6784,42200.0
2009-09-09 15:30:00,43.06,43.09,42.9,42.95,91500.0,31.6932,31.7152,31.5754,31.6122,91500.0
2009-09-09 15:35:00,42.94,42.98,42.89,42.98,78100.0,31.6048,31.6343,31.568,31.6343,78100.0
2009-09-09 15:40:00,42.98,43.05,42.94,43.02,103700.0,31.6343,31.6858,31.6048,31.6637,103700.0
2009-09-09 15:45:00,43.03,43.13,43.0,43.13,72900.0,31.6711,31.7447,31.649,31.7447,72900.0
2009-09-09 15:50:00,43.13,43.17,43.03,43.03,142500.0,31.7447,31.7741,31.6711,31.6711,142500.0
2009-09-09 15:55:00,43.03,43.03,42.95,42.96,170300.0,31.6711,31.6711,31.6122,31.6196,170300.0
2009-09-10 09:30:00,42.7,42.71,42.21,42.41,116400.0,31.4282,31.4355,31.0675,31.2147,116400.0
2009-09-10 09:35:00,42.41,42.56,42.19,42.33,148300.0,31.2147,31.3251,31.0528,31.1559,148300.0
2009-09-10 09:40:00,42.29,42.42,42.14,42.15,112500.0,31.1264,31.2221,31.016,31.0234,112500.0
2009-09-10 09:45:00,42.15,42.25,42.06,42.25,94800.0,31.0234,31.097,30.9571,31.097,94800.0
2009-09-10 09:50:00,42.3,42.48,42.29,42.47,52200.0,31.1338,31.2663,31.1264,31.2589,52200.0
2009-09-10 09:55:00,42.48,42.62,42.4,42.48,71400.0,31.2663,31.3693,31.2074,31.2663,71400.0
2009-09-10 10:00:00,42.49,42.6,42.4,42.44,50800.0,31.2736,31.3546,31.2074,31.2368,50800.0
2009-09-10 10:05:00,42.42,42.6,42.39,42.52,38700.0,31.2221,31.3546,31.2,31.2957,38700.0
2009-09-10 10:10:00,42.51,42.54,42.28,42.33,80400.0,31.2883,31.3104,31.1191,31.1559,80400.0
2009-09-10 10:15:00,42.34,42.35,42.16,42.19,85400.0,31.1632,31.1706,31.0307,31.0528,85400.0
2009-09-10 10:20:00,42.19,42.19,42.0,42.09,152100.0,31.0528,31.0528,30.913,30.9792,152100.0
2009-09-10 10:25:00,42.1,42.16,42.08,42.1,91600.0,30.9866,31.0307,30.9719,30.9866,91600.0
2009-09-10 10:30:00,42.1,42.14,41.99,42.01,93800.0,30.9866,31.016,30.9056,30.9203,93800.0
2009-09-10 10:35:00,42.02,42.28,42.02,42.24,96400.0,30.9277,31.1191,30.9277,31.0896,96400.0
2009-09-10 10:40:00,42.25,42.27,42.12,42.12,79900.0,31.097,31.1117,31.0013,31.0013,79900.0
2009-09-10 10:45:00,42.12,42.14,41.96,41.99,172600.0,31.0013,31.016,30.8835,30.9056,172600.0
2009-09-10 10:50:00,42.0,42.23,42.0,42.12,117300.0,30.913,31.0823,30.913,31.0013,117300.0
2009-09-10 10:55:00,42.12,42.26,42.11,42.2,64500.0,31.0013,31.1043,30.9939,31.0602,64500.0
2009-09-10 11:00:00,42.22,42.23,42.11,42.16,52400.0,31.0749,31.0823,30.9939,31.0307,52400.0
2009-09-10 11:05:00,42.16,42.29,42.09,42.11,107000.0,31.0307,31.1264,30.9792,30.9939,107000.0
2009-09-10 11:10:00,42.11,42.15,42.1,42.11,49500.0,30.9939,31.0234,30.9866,30.9939,49500.0
2009-09-10 11:15:00,42.11,42.14,42.08,42.13,41100.0,30.9939,31.016,30.9719,31.0087,41100.0
2009-09-10 11:20:00,42.12,42.19,42.05,42.05,57500.0,31.0013,31.0528,30.9498,30.9498,57500.0
2009-09-10 11:25:00,42.07,42.11,42.05,42.09,42300.0,30.9645,30.9939,30.9498,30.9792,42300.0
2009-09-10 11:30:00,42.09,42.12,42.07,42.1,29200.0,30.9792,31.0013,30.9645,30.9866,29200.0
2009-09-10 11:35:00,42.1,42.24,42.09,42.22,52000.0,30.9866,31.0896,30.9792,31.0749,52000.0
2009-09-10 11:40:00,42.22,42.26,42.12,42.16,43700.0,31.0749,31.1043,31.0013,31.0307,43700.0
2009-09-10 11:45:00,42.16,42.29,42.16,42.23,25800.0,31.0307,31.1264,31.0307,31.0823,25800.0
2009-09-10 11:50:00,42.24,42.27,42.22,42.24,39700.0,31.0896,31.1117,31.0749,31.0896,39700.0
2009-09-10 11:55:00,42.24,42.26,42.08,42.15,55600.0,31.0896,31.1043,30.9719,31.0234,55600.0
2009-09-10 12:00:00,42.15,42.18,42.12,42.13,24600.0,31.0234,31.0455,31.0013,31.0087,24600.0
2009-09-10 12:05:00,42.14,42.15,42.09,42.13,22600.0,31.016,31.0234,30.9792,31.0087,22600.0
2009-09-10 12:10:00,42.13,42.21,42.11,42.13,33900.0,31.0087,31.0675,30.9939,31.0087,33900.0
2009-09-10 12:15:00,42.13,42.15,41.95,42.01,107000.0,31.0087,31.0234,30.8762,30.9203,107000.0
2009-09-10 12:20:00,41.99,42.08,41.91,42.06,45000.0,30.9056,30.9719,30.8467,30.9571,45000.0
2009-09-10 12:25:00,42.06,42.08,41.98,41.99,41000.0,30.9571,30.9719,30.8983,30.9056,41000.0
2009-09-10 12:30:00,41.98,42.07,41.98,42.05,19800.0,30.8983,30.9645,30.8983,30.9498,19800.0
2009-09-10 12:35:00,42.05,42.17,42.05,42.17,22700.0,30.9498,31.0381,30.9498,31.0381,22700.0
2009-09-10 12:40:00,42.18,42.2,42.17,42.2,34500.0,31.0455,31.0602,31.0381,31.0602,34500.0
2009-09-10 12:45:00,42.2,42.24,42.18,42.23,24200.0,31.0602,31.0896,31.0455,31.0823,24200.0
2009-09-10 12:50:00,42.23,42.31,42.23,42.27,39900.0,31.0823,31.1411,31.0823,31.1117,39900.0
2009-09-10 12:55:00,42.28,42.28,42.19,42.2,46700.0,31.1191,31.1191,31.0528,31.0602,46700.0
2009-09-10 13:00:00,42.19,42.21,42.14,42.21,41100.0,31.0528,31.0675,31.016,31.0675,41100.0
2009-09-10 13:05:00,42.21,42.26,42.14,42.19,63200.0,31.0675,31.1043,31.016,31.0528,63200.0
2009-09-10 13:10:00,42.18,42.2,42.08,42.11,95500.0,31.0455,31.0602,30.9719,30.9939,95500.0
2009-09-10 13:15:00,42.13,42.15,42.05,42.07,71900.0,31.0087,31.0234,30.9498,30.9645,71900.0
2009-09-10 13:20:00,42.07,42.17,42.06,42.17,33600.0,30.9645,31.0381,30.9571,31.0381,33600.0
2009-09-10 13:25:00,42.17,42.21,42.16,42.21,45400.0,31.0381,31.0675,31.0307,31.0675,45400.0
2009-09-10 13:30:00,42.2,42.26,42.16,42.21,48000.0,31.0602,31.1043,31.0307,31.0675,48000.0
2009-09-10 13:35:00,42.22,42.25,42.19,42.25,32100.0,31.0749,31.097,31.0528,31.097,32100.0
2009-09-10 13:40:00,42.25,42.35,42.2,42.23,56500.0,31.097,31.1706,31.0602,31.0823,56500.0
2009-09-10 13:45:00,42.23,42.4,42.23,42.38,35200.0,31.0823,31.2074,31.0823,31.1927,35200.0
2009-09-10 13:50:00,42.39,42.5,42.39,42.45,54000.0,31.2,31.281,31.2,31.2442,54000.0
2009-09-10 13:55:00,42.46,42.57,42.46,42.56,45600.0,31.2515,31.3325,31.2515,31.3251,45600.0
2009-09-10 14:00:00,42.56,42.63,42.55,42.6,66100.0,31.3251,31.3767,31.3178,31.3546,66100.0
2009-09-10 14:05:00,42.6,42.61,42.57,42.6,77600.0,31.3546,31.3619,31.3325,31.3546,77600.0
2009-09-10 14:10:00,42.6,42.67,42.58,42.62,88200.0,31.3546,31.4061,31.3399,31.3693,88200.0
2009-09-10 14:15:00,42.61,42.67,42.57,42.67,37500.0,31.3619,31.4061,31.3325,31.4061,37500.0
2009-09-10 14:20:00,42.67,42.71,42.59,42.7,46100.0,31.4061,31.4355,31.3472,31.4282,46100.0
2009-09-10 14:25:00,42.7,42.72,42.65,42.68,50900.0,31.4282,31.4429,31.3914,31.4135,50900.0
2009-09-10 14:30:00,42.69,42.74,42.66,42.67,62100.0,31.4208,31.4576,31.3987,31.4061,62100.0
2009-09-10 14:35:00,42.67,42.71,42.65,42.66,30900.0,31.4061,31.4355,31.3914,31.3987,30900.0
2009-09-10 14:40:00,42.66,42.72,42.65,42.68,25800.0,31.3987,31.4429,31.3914,31.4135,25800.0
2009-09-10 14:45:00,42.67,42.68,42.6,42.63,34800.0,31.4061,31.4135,31.3546,31.3767,34800.0
2009-09-10 14:50:00,42.64,42.72,42.61,42.67,72300.0,31.384,31.4429,31.3619,31.4061,72300.0
2009-09-10 14:55:00,42.68,42.74,42.67,42.73,56000.0,31.4135,31.4576,31.4061,31.4503,56000.0
2009-09-10 15:00:00,42.73,42.73,42.63,42.63,82800.0,31.4503,31.4503,31.3767,31.3767,82800.0
2009-09-10 15:05:00,42.63,42.64,42.59,42.59,107600.0,31.3767,31.384,31.3472,31.3472,107600.0
2009-09-10 15:10:00,42.6,42.64,42.58,42.64,59200.0,31.3546,31.384,31.3399,31.384,59200.0
2009-09-10 15:15:00,42.63,42.65,42.6,42.62,60200.0,31.3767,31.3914,31.3546,31.3693,60200.0
2009-09-10 15:20:00,42.63,42.7,42.62,42.69,53200.0,31.3767,31.4282,31.3693,31.4208,53200.0
2009-09-10 15:25:00,42.7,42.75,42.66,42.71,111200.0,31.4282,31.465,31.3987,31.4355,111200.0
2009-09-10 15:30:00,42.72,42.85,42.72,42.84,130500.0,31.4429,31.5386,31.4429,31.5312,130500.0
2009-09-10 15:35:00,42.84,42.85,42.82,42.85,106900.0,31.5312,31.5386,31.5165,31.5386,106900.0
2009-09-10 15:40:00,42.85,42.9,42.85,42.89,102100.0,31.5386,31.5754,31.5386,31.568,102100.0
2009-09-10 15:45:00,42.9,42.97,42.89,42.96,111900.0,31.5754,31.6269,31.568,31.6196,111900.0
2009-09-10 15:50:00,42.95,43.02,42.95,43.01,250900.0,31.6122,31.6637,31.6122,31.6564,250900.0
2009-09-10 15:55:00,43.01,43.03,42.98,43.01,183100.0,31.6564,31.6711,31.6343,31.6564,183100.0
2009-09-11 09:30:00,43.1,43.19,42.86,43.12,82300.0,31.7226,31.7888,31.546,31.7373,82300.0
2009-09-11 09:35:00,43.11,43.49,43.09,43.47,102000.0,31.73,32.0096,31.7152,31.9949,102000.0
2009-09-11 09:40:00,43.43,43.61,43.42,43.56,77500.0,31.9655,32.098,31.9581,32.0612,77500.0
2009-09-11 09:45:00,43.57,43.7,43.41,43.65,70800.0,32.0685,32.1642,31.9508,32.1274,70800.0
2009-09-11 09:50:00,43.63,43.66,43.46,43.63,88600.0,32.1127,32.1348,31.9876,32.1127,88600.0
2009-09-11 09:55:00,43.63,43.77,43.51,43.57,90000.0,32.1127,32.2157,32.0244,32.0685,90000.0
2009-09-11 10:00:00,43.58,43.69,43.36,43.39,79200.0,32.0759,32.1569,31.914,31.936,79200.0
2009-09-11 10:05:00,43.4,43.43,43.11,43.24,87900.0,31.9434,31.9655,31.73,31.8256,87900.0
2009-09-11 10:10:00,43.23,43.23,43.08,43.14,51400.0,31.8183,31.8183,31.7079,31.752,51400.0
2009-09-11 10:15:00,43.13,43.25,43.13,43.19,51000.0,31.7447,31.833,31.7447,31.7888,51000.0
2009-09-11 10:20:00,43.2,43.36,43.18,43.31,32700.0,31.7962,31.914,31.7815,31.8772,32700.0
2009-09-11 10:25:00,43.31,43.32,43.21,43.24,86000.0,31.8772,31.8845,31.8036,31.8256,86000.0
2009-09-11 10:30:00,43.23,43.45,43.23,43.4,48700.0,31.8183,31.9802,31.8183,31.9434,48700.0
2009-09-11 10:35:00,43.42,43.5,43.39,43.41,42000.0,31.9581,32.017,31.936,31.9508,42000.0
2009-09-11 10:40:00,43.41,43.44,43.37,43.38,41500.0,31.9508,31.9728,31.9213,31.9287,41500.0
2009-09-11 10:45:00,43.38,43.44,43.33,43.41,35900.0,31.9287,31.9728,31.8919,31.9508,35900.0
2009-09-11 10:50:00,43.42,43.42,43.3,43.41,38000.0,31.9581,31.9581,31.8698,31.9508,38000.0
2009-09-11 10:55:00,43.41,43.53,43.4,43.48,32800.0,31.9508,32.0391,31.9434,32.0023,32800.0
2009-09-11 11:00:00,43.47,43.56,43.43,43.49,37800.0,31.9949,32.0612,31.9655,32.0096,37800.0
2009-09-11 11:05:00,43.49,43.53,43.41,43.52,49100.0,32.0096,32.0391,31.9508,32.0317,49100.0
2009-09-11 11:10:00,43.53,43.53,43.47,43.51,37100.0,32.0391,32.0391,31.9949,32.0244,37100.0
2009-09-11 11:15:00,43.51,43.57,43.46,43.53,32700.0,32.0244,32.0685,31.9876,32.0391,32700.0
2009-09-11 11:20:00,43.52,43.53,43.41,43.46,30900.0,32.0317,32.0391,31.9508,31.9876,30900.0
2009-09-11 11:25:00,43.46,43.48,43.19,43.2,98100.0,31.9876,32.0023,31.7888,31.7962,98100.0
2009-09-11 11:30:00,43.19,43.26,43.14,43.15,94700.0,31.7888,31.8404,31.752,31.7594,94700.0
2009-09-11 11:35:00,43.15,43.15,43.06,43.13,53700.0,31.7594,31.7594,31.6932,31.7447,53700.0
2009-09-11 11:40:00,43.13,43.15,43.0,43.03,35900.0,31.7447,31.7594,31.649,31.6711,35900.0
2009-09-11 11:45:00,43.01,43.06,42.88,42.9,55500.0,31.6564,31.6932,31.5607,31.5754,55500.0
2009-09-11 11:50:00,42.91,42.96,42.85,42.94,17700.0,31.5828,31.6196,31.5386,31.6048,17700.0
2009-09-11 11:55:00,42.94,43.0,42.9,42.98,38800.0,31.6048,31.649,31.5754,31.6343,38800.0
2009-09-11 12:00:00,42.98,43.06,42.96,43.0,37600.0,31.6343,31.6932,31.6196,31.649,37600.0
2009-09-11 12:05:00,43.0,43.04,42.95,43.0,21500.0,31.649,31.6784,31.6122,31.649,21500.0
2009-09-11 12:10:00,43.02,43.05,42.96,43.04,20900.0,31.6637,31.6858,31.6196,31.6784,20900.0
2009-09-11 12:15:00,43.04,43.04,42.96,43.02,16000.0,31.6784,31.6784,31.6196,31.6637,16000.0
2009-09-11 12:20:00,43.03,43.05,42.91,42.91,35900.0,31.6711,31.6858,31.5828,31.5828,35900.0
2009-09-11 12:25:00,42.9,42.92,42.84,42.87,26000.0,31.5754,31.5901,31.5312,31.5533,26000.0
2009-09-11 12:30:00,42.87,42.92,42.8,42.9,26600.0,31.5533,31.5901,31.5018,31.5754,26600.0
2009-09-11 12:35:00,42.9,42.9,42.66,42.73,52600.0,31.5754,31.5754,31.3987,31.4503,52600.0
2009-09-11 12:40:00,42.74,42.79,42.63,42.77,34800.0,31.4576,31.4944,31.3767,31.4797,34800.0
2009-09-11 12:45:00,42.75,42.77,42.65,42.71,24700.0,31.465,31.4797,31.3914,31.4355,24700.0
2009-09-11 12:50:00,42.71,42.84,42.71,42.83,21200.0,31.4355,31.5312,31.4355,31.5239,21200.0
2009-09-11 12:55:00,42.83,42.9,42.83,42.87,21000.0,31.5239,31.5754,31.5239,31.5533,21000.0
2009-09-11 13:00:00,42.86,42.9,42.86,42.89,16600.0,31.546,31.5754,31.546,31.568,16600.0
2009-09-11 13:05:00,42.89,42.9,42.81,42.83,25100.0,31.568,31.5754,31.5092,31.5239,25100.0
2009-09-11 13:10:00,42.84,42.86,42.82,42.83,18000.0,31.5312,31.546,31.5165,31.5239,18000.0
2009-09-11 13:15:00,42.83,42.99,42.83,42.89,29500.0,31.5239,31.6416,31.5239,31.568,29500.0
2009-09-11 13:20:00,42.88,42.96,42.88,42.92,20900.0,31.5607,31.6196,31.5607,31.5901,20900.0
2009-09-11 13:25:00,42.92,42.93,42.88,42.93,18300.0,31.5901,31.5975,31.5607,31.5975,18300.0
2009-09-11 13:30:00,42.93,43.0,42.91,42.96,33200.0,31.5975,31.649,31.5828,31.6196,33200.0
2009-09-11 13:35:00,42.97,42.99,42.91,42.95,23600.0,31.6269,31.6416,31.5828,31.6122,23600.0
2009-09-11 13:40:00,42.96,43.01,42.83,42.86,29300.0,31.6196,31.6564,31.5239,31.546,29300.0
2009-09-11 13:45:00,42.86,42.91,42.8,42.8,33800.0,31.546,31.5828,31.5018,31.5018,33800.0
2009-09-11 13:50:00,42.82,42.88,42.78,42.83,20500.0,31.5165,31.5607,31.4871,31.5239,20500.0
2009-09-11 13:55:00,42.82,42.82,42.65,42.68,28600.0,31.5165,31.5165,31.3914,31.4135,28600.0
2009-09-11 14:00:00,42.7,42.74,42.67,42.7,54300.0,31.4282,31.4576,31.4061,31.4282,54300.0
2009-09-11 14:05:00,42.69,42.71,42.61,42.69,61700.0,31.4208,31.4355,31.3619,31.4208,61700.0
2009-09-11 14:10:00,42.66,42.74,42.63,42.72,39100.0,31.3987,31.4576,31.3767,31.4429,39100.0
2009-09-11 14:15:00,42.72,42.77,42.68,42.77,30100.0,31.4429,31.4797,31.4135,31.4797,30100.0
2009-09-11 14:20:00,42.77,42.84,42.76,42.77,60900.0,31.4797,31.5312,31.4723,31.4797,60900.0
2009-09-11 14:25:00,42.77,42.8,42.72,42.76,36800.0,31.4797,31.5018,31.4429,31.4723,36800.0
2009-09-11 14:30:00,42.76,42.89,42.76,42.86,33400.0,31.4723,31.568,31.4723,31.546,33400.0
2009-09-11 14:35:00,42.86,42.89,42.83,42.87,28600.0,31.546,31.568,31.5239,31.5533,28600.0
2009-09-11 14:40:00,42.86,42.87,42.78,42.81,36800.0,31.546,31.5533,31.4871,31.5092,36800.0
2009-09-11 14:45:00,42.82,42.84,42.77,42.8,34400.0,31.5165,31.5312,31.4797,31.5018,34400.0
2009-09-11 14:50:00,42.81,42.85,42.8,42.81,25700.0,31.5092,31.5386,31.5018,31.5092,25700.0
2009-09-11 14:55:00,42.81,42.83,42.7,42.75,42500.0,31.5092,31.5239,31.4282,31.465,42500.0
2009-09-11 15:00:00,42.76,42.77,42.73,42.76,35600.0,31.4723,31.4797,31.4503,31.4723,35600.0
2009-09-11 15:05:00,42.76,42.81,42.76,42.79,38900.0,31.4723,31.5092,31.4723,31.4944,38900.0
2009-09-11 15:10:00,42.78,42.82,42.73,42.82,39200.0,31.4871,31.5165,31.4503,31.5165,39200.0
2009-09-11 15:15:00,42.82,42.82,42.77,42.81,41200.0,31.5165,31.5165,31.4797,31.5092,41200.0
2009-09-11 15:20:00,42.8,42.94,42.79,42.93,105000.0,31.5018,31.6048,31.4944,31.5975,105000.0
2009-09-11 15:25:00,42.92,43.0,42.87,43.0,72400.0,31.5901,31.649,31.5533,31.649,72400.0
2009-09-11 15:30:00,42.99,43.02,42.94,42.98,59100.0,31.6416,31.6637,31.6048,31.6343,59100.0
2009-09-11 15:35:00,42.98,42.99,42.9,42.95,62300.0,31.6343,31.6416,31.5754,31.6122,62300.0
2009-09-11 15:40:00,42.96,43.08,42.94,43.08,71500.0,31.6196,31.7079,31.6048,31.7079,71500.0
2009-09-11 15:45:00,43.07,43.09,43.01,43.03,67400.0,31.7005,31.7152,31.6564,31.6711,67400.0
2009-09-11 15:50:00,43.04,43.08,42.99,43.01,67300.0,31.6784,31.7079,31.6416,31.6564,67300.0
2009-09-11 15:55:00,43.01,43.01,42.9,42.96,183700.0,31.6564,31.6564,31.5754,31.6196,183700.0
2009-09-14 09:30:00,42.51,42.63,42.2,42.25,128900.0,31.2883,31.3767,31.0602,31.097,128900.0
2009-09-14 09:35:00,42.31,42.32,42.1,42.15,85000.0,31.1411,31.1485,30.9866,31.0234,85000.0
2009-09-14 09:40:00,42.15,42.61,42.15,42.44,157900.0,31.0234,31.3619,31.0234,31.2368,157900.0
2009-09-14 09:45:00,42.45,42.62,42.32,42.41,111700.0,31.2442,31.3693,31.1485,31.2147,111700.0
2009-09-14 09:50:00,42.37,42.56,42.3,42.43,55600.0,31.1853,31.3251,31.1338,31.2295,55600.0
2009-09-14 09:55:00,42.44,42.78,42.44,42.77,56100.0,31.2368,31.4871,31.2368,31.4797,56100.0
2009-09-14 10:00:00,42.76,42.83,42.6,42.65,48200.0,31.4723,31.5239,31.3546,31.3914,48200.0
2009-09-14 10:05:00,42.62,42.9,42.6,42.88,64400.0,31.3693,31.5754,31.3546,31.5607,64400.0
2009-09-14 10:10:00,42.86,42.86,42.62,42.69,42800.0,31.546,31.546,31.3693,31.4208,42800.0
2009-09-14 10:15:00,42.7,42.91,42.68,42.85,35000.0,31.4282,31.5828,31.4135,31.5386,35000.0
2009-09-14 10:20:00,42.87,43.17,42.85,43.04,61100.0,31.5533,31.7741,31.5386,31.6784,61100.0
2009-09-14 10:25:00,43.02,43.04,42.85,42.85,95500.0,31.6637,31.6784,31.5386,31.5386,95500.0
2009-09-14 10:30:00,42.85,42.93,42.82,42.91,74800.0,31.5386,31.5975,31.5165,31.5828,74800.0
2009-09-14 10:35:00,42.92,42.93,42.79,42.85,73800.0,31.5901,31.5975,31.4944,31.5386,73800.0
2009-09-14 10:40:00,42.85,42.86,42.75,42.84,49400.0,31.5386,31.546,31.465,31.5312,49400.0
2009-09-14 10:45:00,42.84,42.9,42.83,42.85,44500.0,31.5312,31.5754,31.5239,31.5386,44500.0
2009-09-14 10:50:00,42.86,42.9,42.8,42.84,50900.0,31.546,31.5754,31.5018,31.5312,50900.0
2009-09-14 10:55:00,42.83,42.86,42.76,42.76,37800.0,31.5239,31.546,31.4723,31.4723,37800.0
2009-09-14 11:00:00,42.77,42.88,42.74,42.85,37800.0,31.4797,31.5607,31.4576,31.5386,37800.0
2009-09-14 11:05:00,42.84,42.86,42.73,42.8,44300.0,31.5312,31.546,31.4503,31.5018,44300.0
2009-09-14 11:10:00,42.81,42.89,42.81,42.89,51700.0,31.5092,31.568,31.5092,31.568,51700.0
2009-09-14 11:15:00,42.89,42.92,42.84,42.88,90200.0,31.568,31.5901,31.5312,31.5607,90200.0
2009-09-14 11:20:00,42.88,43.02,42.87,42.92,55700.0,31.5607,31.6637,31.5533,31.5901,55700.0
2009-09-14 11:25:00,42.91,42.94,42.71,42.76,102500.0,31.5828,31.6048,31.4355,31.4723,102500.0
2009-09-14 11:30:00,42.76,42.77,42.69,42.73,47000.0,31.4723,31.4797,31.4208,31.4503,47000.0
2009-09-14 11:35:00,42.72,42.74,42.65,42.65,38900.0,31.4429,31.4576,31.3914,31.3914,38900.0
2009-09-14 11:40:00,42.66,42.66,42.62,42.63,22000.0,31.3987,31.3987,31.3693,31.3767,22000.0
2009-09-14 11:45:00,42.62,42.63,42.46,42.5,63600.0,31.3693,31.3767,31.2515,31.281,63600.0
2009-09-14 11:50:00,42.49,42.55,42.44,42.55,29000.0,31.2736,31.3178,31.2368,31.3178,29000.0
2009-09-14 11:55:00,42.53,42.55,42.41,42.45,39300.0,31.3031,31.3178,31.2147,31.2442,39300.0
2009-09-14 12:00:00,42.46,42.56,42.46,42.55,35100.0,31.2515,31.3251,31.2515,31.3178,35100.0
2009-09-14 12:05:00,42.56,42.61,42.53,42.6,28400.0,31.3251,31.3619,31.3031,31.3546,28400.0
2009-09-14 12:10:00,42.59,42.68,42.59,42.65,21800.0,31.3472,31.4135,31.3472,31.3914,21800.0
2009-09-14 12:15:00,42.65,42.7,42.64,42.67,23500.0,31.3914,31.4282,31.384,31.4061,23500.0
2009-09-14 12:20:00,42.65,42.76,42.64,42.76,30000.0,31.3914,31.4723,31.384,31.4723,30000.0
2009-09-14 12:25:00,42.74,42.77,42.7,42.7,22500.0,31.4576,31.4797,31.4282,31.4282,22500.0
2009-09-14 12:30:00,42.69,42.69,42.6,42.67,17900.0,31.4208,31.4208,31.3546,31.4061,17900.0
2009-09-14 12:35:00,42.67,42.7,42.65,42.68,17600.0,31.4061,31.4282,31.3914,31.4135,17600.0
2009-09-14 12:40:00,42.67,42.74,42.67,42.67,18200.0,31.4061,31.4576,31.4061,31.4061,18200.0
2009-09-14 12:45:00,42.67,42.69,42.6,42.63,19000.0,31.4061,31.4208,31.3546,31.3767,19000.0
2009-09-14 12:50:00,42.64,42.68,42.62,42.67,20800.0,31.384,31.4135,31.3693,31.4061,20800.0
2009-09-14 12:55:00,42.67,42.72,42.61,42.72,19700.0,31.4061,31.4429,31.3619,31.4429,19700.0
2009-09-14 13:00:00,42.71,42.71,42.6,42.64,29000.0,31.4355,31.4355,31.3546,31.384,29000.0
2009-09-14 13:05:00,42.64,42.65,42.6,42.64,19300.0,31.384,31.3914,31.3546,31.384,19300.0
2009-09-14 13:10:00,42.65,42.68,42.63,42.66,18800.0,31.3914,31.4135,31.3767,31.3987,18800.0
2009-09-14 13:15:00,42.66,42.66,42.57,42.59,28100.0,31.3987,31.3987,31.3325,31.3472,28100.0
2009-09-14 13:20:00,42.59,42.63,42.59,42.6,17300.0,31.3472,31.3767,31.3472,31.3546,17300.0
2009-09-14 13:25:00,42.6,42.6,42.59,42.59,13600.0,31.3546,31.3546,31.3472,31.3472,13600.0
2009-09-14 13:30:00,42.6,42.67,42.58,42.67,24600.0,31.3546,31.4061,31.3399,31.4061,24600.0
2009-09-14 13:35:00,42.67,42.85,42.66,42.82,32300.0,31.4061,31.5386,31.3987,31.5165,32300.0
2009-09-14 13:40:00,42.82,42.84,42.79,42.81,16300.0,31.5165,31.5312,31.4944,31.5092,16300.0
2009-09-14 13:45:00,42.8,42.85,42.79,42.82,20200.0,31.5018,31.5386,31.4944,31.5165,20200.0
2009-09-14 13:50:00,42.81,42.85,42.75,42.78,48900.0,31.5092,31.5386,31.465,31.4871,48900.0
2009-09-14 13:55:00,42.78,42.89,42.76,42.83,40700.0,31.4871,31.568,31.4723,31.5239,40700.0
2009-09-14 14:00:00,42.84,42.84,42.71,42.71,28700.0,31.5312,31.5312,31.4355,31.4355,28700.0
2009-09-14 14:05:00,42.72,42.76,42.7,42.7,23000.0,31.4429,31.4723,31.4282,31.4282,23000.0
2009-09-14 14:10:00,42.71,42.78,42.71,42.77,29100.0,31.4355,31.4871,31.4355,31.4797,29100.0
2009-09-14 14:15:00,42.77,42.81,42.74,42.8,17100.0,31.4797,31.5092,31.4576,31.5018,17100.0
2009-09-14 14:20:00,42.8,42.83,42.74,42.74,27800.0,31.5018,31.5239,31.4576,31.4576,27800.0
2009-09-14 14:25:00,42.74,42.94,42.74,42.92,81000.0,31.4576,31.6048,31.4576,31.5901,81000.0
2009-09-14 14:30:00,42.93,43.0,42.91,42.94,49500.0,31.5975,31.649,31.5828,31.6048,49500.0
2009-09-14 14:35:00,42.94,42.96,42.9,42.96,35600.0,31.6048,31.6196,31.5754,31.6196,35600.0
2009-09-14 14:40:00,42.96,43.03,42.96,43.0,36500.0,31.6196,31.6711,31.6196,31.649,36500.0
2009-09-14 14:45:00,43.01,43.05,42.98,43.03,42400.0,31.6564,31.6858,31.6343,31.6711,42400.0
2009-09-14 14:50:00,43.03,43.11,43.01,43.02,38600.0,31.6711,31.73,31.6564,31.6637,38600.0
2009-09-14 14:55:00,43.02,43.11,42.99,43.1,46000.0,31.6637,31.73,31.6416,31.7226,46000.0
2009-09-14 15:00:00,43.09,43.1,43.04,43.09,38100.0,31.7152,31.7226,31.6784,31.7152,38100.0
2009-09-14 15:05:00,43.08,43.15,43.04,43.13,65600.0,31.7079,31.7594,31.6784,31.7447,65600.0
2009-09-14 15:10:00,43.12,43.12,43.07,43.07,33400.0,31.7373,31.7373,31.7005,31.7005,33400.0
2009-09-14 15:15:00,43.08,43.13,43.04,43.12,49400.0,31.7079,31.7447,31.6784,31.7373,49400.0
2009-09-14 15:20:00,43.13,43.14,43.05,43.08,61200.0,31.7447,31.752,31.6858,31.7079,61200.0
2009-09-14 15:25:00,43.08,43.1,43.01,43.04,71600.0,31.7079,31.7226,31.6564,31.6784,71600.0
2009-09-14 15:30:00,43.04,43.11,43.04,43.1,74400.0,31.6784,31.73,31.6784,31.7226,74400.0
2009-09-14 15:35:00,43.1,43.14,43.07,43.14,84900.0,31.7226,31.752,31.7005,31.752,84900.0
2009-09-14 15:40:00,43.13,43.23,43.1,43.21,160500.0,31.7447,31.8183,31.7226,31.8036,160500.0
2009-09-14 15:45:00,43.19,43.23,43.14,43.23,77400.0,31.7888,31.8183,31.752,31.8183,77400.0
2009-09-14 15:50:00,43.22,43.29,43.2,43.24,155900.0,31.8109,31.8624,31.7962,31.8256,155900.0
2009-09-14 15:55:00,43.25,43.3,43.23,43.26,190600.0,31.833,31.8698,31.8183,31.8404,190600.0
2009-09-15 09:30:00,43.42,43.87,43.34,43.77,133800.0,31.9581,32.2893,31.8992,32.2157,133800.0
2009-09-15 09:35:00,43.75,44.0,43.7,43.99,144500.0,32.201,32.385,32.1642,32.3777,144500.0
2009-09-15 09:40:00,43.97,44.26,43.9,43.9,136100.0,32.3629,32.5764,32.3114,32.3114,136100.0
2009-09-15 09:45:00,43.89,43.95,43.79,43.81,58800.0,32.3041,32.3482,32.2305,32.2452,58800.0
2009-09-15 09:50:00,43.82,43.84,43.45,43.54,107500.0,32.2525,32.2673,31.9802,32.0464,107500.0
2009-09-15 09:55:00,43.54,43.72,43.46,43.72,100500.0,32.0464,32.1789,31.9876,32.1789,100500.0
2009-09-15 10:00:00,43.68,43.71,43.31,43.4,81000.0,32.1495,32.1716,31.8772,31.9434,81000.0
2009-09-15 10:05:00,43.4,43.62,43.34,43.6,80200.0,31.9434,32.1053,31.8992,32.0906,80200.0
2009-09-15 10:10:00,43.58,43.6,43.29,43.35,62300.0,32.0759,32.0906,31.8624,31.9066,62300.0
2009-09-15 10:15:00,43.34,43.35,43.15,43.35,75800.0,31.8992,31.9066,31.7594,31.9066,75800.0
2009-09-15 10:20:00,43.35,43.41,43.25,43.25,29900.0,31.9066,31.9508,31.833,31.833,29900.0
2009-09-15 10:25:00,43.25,43.6,43.24,43.58,50900.0,31.833,32.0906,31.8256,32.0759,50900.0
2009-09-15 10:30:00,43.6,43.7,43.6,43.66,51700.0,32.0906,32.1642,32.0906,32.1348,51700.0
2009-09-15 10:35:00,43.66,43.74,43.59,43.59,35200.0,32.1348,32.1937,32.0832,32.0832,35200.0
2009-09-15 10:40:00,43.59,43.81,43.54,43.77,77800.0,32.0832,32.2452,32.0464,32.2157,77800.0
2009-09-15 10:45:00,43.77,44.0,43.74,43.97,187000.0,32.2157,32.385,32.1937,32.3629,187000.0
2009-09-15 10:50:00,43.96,44.06,43.88,43.9,84200.0,32.3556,32.4292,32.2967,32.3114,84200.0
2009-09-15 10:55:00,43.88,43.99,43.78,43.99,52400.0,32.2967,32.3777,32.2231,32.3777,52400.0
2009-09-15 11:00:00,43.98,44.05,43.87,43.9,68000.0,32.3703,32.4218,32.2893,32.3114,68000.0
2009-09-15 11:05:00,43.9,43.94,43.88,43.93,49300.0,32.3114,32.3409,32.2967,32.3335,49300.0
2009-09-15 11:10:00,43.92,43.99,43.9,43.91,34400.0,32.3261,32.3777,32.3114,32.3188,34400.0
2009-09-15 11:15:00,43.91,43.91,43.79,43.82,58000.0,32.3188,32.3188,32.2305,32.2525,58000.0
2009-09-15 11:20:00,43.82,43.87,43.79,43.79,17200.0,32.2525,32.2893,32.2305,32.2305,17200.0
2009-09-15 11:25:00,43.79,43.83,43.74,43.76,22900.0,32.2305,32.2599,32.1937,32.2084,22900.0
2009-09-15 11:30:00,43.76,43.77,43.71,43.73,17200.0,32.2084,32.2157,32.1716,32.1863,17200.0
2009-09-15 11:35:00,43.73,43.84,43.72,43.84,44200.0,32.1863,32.2673,32.1789,32.2673,44200.0
2009-09-15 11:40:00,43.84,43.89,43.8,43.88,27100.0,32.2673,32.3041,32.2378,32.2967,27100.0
2009-09-15 11:45:00,43.88,43.93,43.87,43.93,21000.0,32.2967,32.3335,32.2893,32.3335,21000.0
2009-09-15 11:50:00,43.92,43.94,43.84,43.87,32500.0,32.3261,32.3409,32.2673,32.2893,32500.0
2009-09-15 11:55:00,43.86,44.07,43.85,44.04,67100.0,32.282,32.4365,32.2746,32.4145,67100.0
2009-09-15 12:00:00,44.04,44.07,43.93,44.04,60400.0,32.4145,32.4365,32.3335,32.4145,60400.0
2009-09-15 12:05:00,44.04,44.21,44.0,44.21,93200.0,32.4145,32.5396,32.385,32.5396,93200.0
2009-09-15 12:10:00,44.2,44.22,44.12,44.21,66400.0,32.5322,32.5469,32.4733,32.5396,66400.0
2009-09-15 12:15:00,44.21,44.4,44.01,44.37,148100.0,32.5396,32.6794,32.3924,32.6573,148100.0
2009-09-15 12:20:00,44.37,44.39,44.3,44.32,69800.0,32.6573,32.6721,32.6058,32.6205,69800.0
2009-09-15 12:25:00,44.33,44.37,44.32,44.33,38100.0,32.6279,32.6573,32.6205,32.6279,38100.0
2009-09-15 12:30:00,44.32,44.34,44.23,44.28,49400.0,32.6205,32.6353,32.5543,32.5911,49400.0
2009-09-15 12:35:00,44.28,44.3,44.24,44.3,24900.0,32.5911,32.6058,32.5617,32.6058,24900.0
2009-09-15 12:40:00,44.3,44.41,44.28,44.41,47500.0,32.6058,32.6868,32.5911,32.6868,47500.0
2009-09-15 12:45:00,44.4,44.5,44.25,44.48,117100.0,32.6794,32.753,32.569,32.7383,117100.0
2009-09-15 12:50:00,44.48,44.61,44.48,44.56,53600.0,32.7383,32.834,32.7383,32.7972,53600.0
2009-09-15 12:55:00,44.56,44.64,44.48,44.62,69300.0,32.7972,32.8561,32.7383,32.8414,69300.0
2009-09-15 13:00:00,44.62,44.79,44.58,44.78,146800.0,32.8414,32.9665,32.8119,32.9591,146800.0
2009-09-15 13:05:00,44.78,44.78,44.69,44.73,58200.0,32.9591,32.9591,32.8929,32.9223,58200.0
2009-09-15 13:10:00,44.73,44.96,44.73,44.92,125500.0,32.9223,33.0916,32.9223,33.0622,125500.0
2009-09-15 13:15:00,44.92,44.93,44.85,44.9,74100.0,33.0622,33.0695,33.0106,33.0474,74100.0
2009-09-15 13:20:00,44.9,44.97,44.89,44.96,65600.0,33.0474,33.099,33.0401,33.0916,65600.0
2009-09-15 13:25:00,44.95,44.97,44.86,44.9,115500.0,33.0842,33.099,33.018,33.0474,115500.0
2009-09-15 13:30:00,44.9,44.99,44.9,44.98,81100.0,33.0474,33.1137,33.0474,33.1063,81100.0
2009-09-15 13:35:00,44.98,45.0,44.93,44.96,70100.0,33.1063,33.121,33.0695,33.0916,70100.0
2009-09-15 13:40:00,44.96,45.05,44.91,44.99,140300.0,33.0916,33.1578,33.0548,33.1137,140300.0
2009-09-15 13:45:00,45.0,45.05,44.93,44.98,53700.0,33.121,33.1578,33.0695,33.1063,53700.0
2009-09-15 13:50:00,44.98,45.12,44.96,45.04,88300.0,33.1063,33.2094,33.0916,33.1505,88300.0
2009-09-15 13:55:00,45.04,45.2,45.04,45.18,71400.0,33.1505,33.2682,33.1505,33.2535,71400.0
2009-09-15 14:00:00,45.17,45.21,45.12,45.18,109300.0,33.2462,33.2756,33.2094,33.2535,109300.0
2009-09-15 14:05:00,45.17,45.25,45.17,45.18,66900.0,33.2462,33.305,33.2462,33.2535,66900.0
2009-09-15 14:10:00,45.18,45.23,45.16,45.19,79800.0,33.2535,33.2903,33.2388,33.2609,79800.0
2009-09-15 14:15:00,45.19,45.36,45.15,45.34,126700.0,33.2609,33.386,33.2314,33.3713,126700.0
2009-09-15 14:20:00,45.35,45.47,45.31,45.44,150300.0,33.3786,33.467,33.3492,33.4449,150300.0
2009-09-15 14:25:00,45.44,45.49,45.4,45.44,88400.0,33.4449,33.4817,33.4155,33.4449,88400.0
2009-09-15 14:30:00,45.45,45.52,45.42,45.45,110200.0,33.4523,33.5038,33.4302,33.4523,110200.0
2009-09-15 14:35:00,45.45,45.45,45.21,45.26,134000.0,33.4523,33.4523,33.2756,33.3124,134000.0
2009-09-15 14:40:00,45.27,45.41,45.25,45.4,111100.0,33.3198,33.4228,33.305,33.4155,111100.0
2009-09-15 14:45:00,45.4,45.44,45.33,45.33,183100.0,33.4155,33.4449,33.3639,33.3639,183100.0
2009-09-15 14:50:00,45.36,45.44,45.31,45.43,74800.0,33.386,33.4449,33.3492,33.4375,74800.0
2009-09-15 14:55:00,45.43,45.49,45.4,45.43,103600.0,33.4375,33.4817,33.4155,33.4375,103600.0
2009-09-15 15:00:00,45.44,45.44,45.31,45.31,76500.0,33.4449,33.4449,33.3492,33.3492,76500.0
2009-09-15 15:05:00,45.32,45.48,45.27,45.44,142000.0,33.3566,33.4743,33.3198,33.4449,142000.0
2009-09-15 15:10:00,45.43,45.61,45.41,45.6,151400.0,33.4375,33.57,33.4228,33.5627,151400.0
2009-09-15 15:15:00,45.59,45.62,45.51,45.6,141800.0,33.5553,33.5774,33.4964,33.5627,141800.0
2009-09-15 15:20:00,45.6,45.61,45.52,45.57,173100.0,33.5627,33.57,33.5038,33.5406,173100.0
2009-09-15 15:25:00,45.58,45.6,45.45,45.46,137700.0,33.5479,33.5627,33.4523,33.4596,137700.0
2009-09-15 15:30:00,45.46,45.48,45.3,45.33,160200.0,33.4596,33.4743,33.3418,33.3639,160200.0
2009-09-15 15:35:00,45.32,45.39,45.32,45.37,163800.0,33.3566,33.4081,33.3566,33.3934,163800.0
2009-09-15 15:40:00,45.36,45.44,45.21,45.21,343900.0,33.386,33.4449,33.2756,33.2756,343900.0
2009-09-15 15:45:00,45.21,45.29,45.2,45.21,164300.0,33.2756,33.3345,33.2682,33.2756,164300.0
2009-09-15 15:50:00,45.21,45.26,45.18,45.21,280100.0,33.2756,33.3124,33.2535,33.2756,280100.0
2009-09-15 15:55:00,45.2,45.23,45.15,45.19,446200.0,33.2682,33.2903,33.2314,33.2609,446200.0
2009-09-16 09:30:00,44.78,45.38,44.51,45.38,420100.0,32.9591,33.4007,32.7604,33.4007,420100.0
2009-09-16 09:35:00,45.35,45.35,44.75,45.08,228100.0,33.3786,33.3786,32.937,33.1799,228100.0
2009-09-16 09:40:00,45.06,45.18,44.94,44.99,127000.0,33.1652,33.2535,33.0769,33.1137,127000.0
2009-09-16 09:45:00,44.99,45.1,44.83,45.0,187700.0,33.1137,33.1946,32.9959,33.121,187700.0
2009-09-16 09:50:00,45.01,45.01,44.39,44.43,224100.0,33.1284,33.1284,32.6721,32.7015,224100.0
2009-09-16 09:55:00,44.4,44.84,44.4,44.84,133900.0,32.6794,33.0033,32.6794,33.0033,133900.0
2009-09-16 10:00:00,44.82,45.31,44.8,45.11,212000.0,32.9886,33.3492,32.9738,33.202,212000.0
2009-09-16 10:05:00,45.12,45.23,45.1,45.15,76800.0,33.2094,33.2903,33.1946,33.2314,76800.0
2009-09-16 10:10:00,45.14,45.19,44.92,44.97,126900.0,33.2241,33.2609,33.0622,33.099,126900.0
2009-09-16 10:15:00,45.0,45.07,44.87,44.88,98800.0,33.121,33.1726,33.0254,33.0327,98800.0
2009-09-16 10:20:00,44.89,44.9,44.62,44.63,92500.0,33.0401,33.0474,32.8414,32.8487,92500.0
2009-09-16 10:25:00,44.64,44.65,44.55,44.63,98100.0,32.8561,32.8634,32.7898,32.8487,98100.0
2009-09-16 10:30:00,44.64,44.83,44.6,44.72,71200.0,32.8561,32.9959,32.8266,32.915,71200.0
2009-09-16 10:35:00,44.73,44.89,44.71,44.81,27600.0,32.9223,33.0401,32.9076,32.9812,27600.0
2009-09-16 10:40:00,44.8,44.95,44.8,44.85,49100.0,32.9738,33.0842,32.9738,33.0106,49100.0
2009-09-16 10:45:00,44.85,44.98,44.82,44.93,42600.0,33.0106,33.1063,32.9886,33.0695,42600.0
2009-09-16 10:50:00,44.93,45.07,44.91,45.06,37100.0,33.0695,33.1726,33.0548,33.1652,37100.0
2009-09-16 10:55:00,45.06,45.06,44.93,44.94,46900.0,33.1652,33.1652,33.0695,33.0769,46900.0
2009-09-16 11:00:00,44.95,44.96,44.83,44.87,34500.0,33.0842,33.0916,32.9959,33.0254,34500.0
2009-09-16 11:05:00,44.86,44.92,44.74,44.76,48000.0,33.018,33.0622,32.9297,32.9444,48000.0
2009-09-16 11:10:00,44.76,44.88,44.75,44.86,47800.0,32.9444,33.0327,32.937,33.018,47800.0
2009-09-16 11:15:00,44.87,44.88,44.79,44.81,36400.0,33.0254,33.0327,32.9665,32.9812,36400.0
2009-09-16 11:20:00,44.81,44.83,44.7,44.75,93500.0,32.9812,32.9959,32.9002,32.937,93500.0
2009-09-16 11:25:00,44.75,44.78,44.58,44.59,84900.0,32.937,32.9591,32.8119,32.8193,84900.0
2009-09-16 11:30:00,44.59,44.66,44.58,44.64,40400.0,32.8193,32.8708,32.8119,32.8561,40400.0
2009-09-16 11:35:00,44.64,44.74,44.64,44.72,60400.0,32.8561,32.9297,32.8561,32.915,60400.0
2009-09-16 11:40:00,44.73,44.89,44.7,44.88,46400.0,32.9223,33.0401,32.9002,33.0327,46400.0
2009-09-16 11:45:00,44.9,44.96,44.86,44.94,51200.0,33.0474,33.0916,33.018,33.0769,51200.0
2009-09-16 11:50:00,44.93,45.01,44.92,44.96,51800.0,33.0695,33.1284,33.0622,33.0916,51800.0
2009-09-16 11:55:00,44.97,45.01,44.91,45.01,68300.0,33.099,33.1284,33.0548,33.1284,68300.0
2009-09-16 12:00:00,45.0,45.22,44.99,45.22,67700.0,33.121,33.283,33.1137,33.283,67700.0
2009-09-16 12:05:00,45.22,45.3,45.17,45.29,71600.0,33.283,33.3418,33.2462,33.3345,71600.0
2009-09-16 12:10:00,45.28,45.31,45.13,45.3,92600.0,33.3271,33.3492,33.2167,33.3418,92600.0
2009-09-16 12:15:00,45.28,45.28,45.15,45.17,26400.0,33.3271,33.3271,33.2314,33.2462,26400.0
2009-09-16 12:20:00,45.17,45.29,45.17,45.28,31500.0,33.2462,33.3345,33.2462,33.3271,31500.0
2009-09-16 12:25:00,45.27,45.29,45.1,45.11,25700.0,33.3198,33.3345,33.1946,33.202,25700.0
2009-09-16 12:30:00,45.12,45.13,45.0,45.02,61600.0,33.2094,33.2167,33.121,33.1358,61600.0
2009-09-16 12:35:00,45.03,45.05,45.01,45.03,40600.0,33.1431,33.1578,33.1284,33.1431,40600.0
2009-09-16 12:40:00,45.01,45.04,44.99,45.0,50800.0,33.1284,33.1505,33.1137,33.121,50800.0
2009-09-16 12:45:00,44.99,45.04,44.98,45.02,26300.0,33.1137,33.1505,33.1063,33.1358,26300.0
2009-09-16 12:50:00,45.02,45.04,44.99,45.01,48400.0,33.1358,33.1505,33.1137,33.1284,48400.0
2009-09-16 12:55:00,45.01,45.02,44.94,44.99,60600.0,33.1284,33.1358,33.0769,33.1137,60600.0
2009-09-16 13:00:00,45.0,45.03,44.98,45.02,32300.0,33.121,33.1431,33.1063,33.1358,32300.0
2009-09-16 13:05:00,45.03,45.04,44.92,45.0,71900.0,33.1431,33.1505,33.0622,33.121,71900.0
2009-09-16 13:10:00,45.01,45.1,44.96,45.09,50000.0,33.1284,33.1946,33.0916,33.1873,50000.0
2009-09-16 13:15:00,45.1,45.31,45.1,45.31,52500.0,33.1946,33.3492,33.1946,33.3492,52500.0
2009-09-16 13:20:00,45.32,45.38,45.3,45.33,82400.0,33.3566,33.4007,33.3418,33.3639,82400.0
2009-09-16 13:25:00,45.33,45.36,45.22,45.25,43000.0,33.3639,33.386,33.283,33.305,43000.0
2009-09-16 13:30:00,45.26,45.33,45.2,45.2,83900.0,33.3124,33.3639,33.2682,33.2682,83900.0
2009-09-16 13:35:00,45.2,45.2,45.13,45.16,47000.0,33.2682,33.2682,33.2167,33.2388,47000.0
2009-09-16 13:40:00,45.16,45.2,45.14,45.17,37400.0,33.2388,33.2682,33.2241,33.2462,37400.0
2009-09-16 13:45:00,45.18,45.23,45.13,45.17,41200.0,33.2535,33.2903,33.2167,33.2462,41200.0
2009-09-16 13:50:00,45.19,45.22,45.13,45.21,107500.0,33.2609,33.283,33.2167,33.2756,107500.0
2009-09-16 13:55:00,45.21,45.28,45.18,45.25,34300.0,33.2756,33.3271,33.2535,33.305,34300.0
2009-09-16 14:00:00,45.25,45.33,45.24,45.33,64300.0,33.305,33.3639,33.2977,33.3639,64300.0
2009-09-16 14:05:00,45.34,45.35,45.24,45.24,56000.0,33.3713,33.3786,33.2977,33.2977,56000.0
2009-09-16 14:10:00,45.24,45.28,45.15,45.19,60000.0,33.2977,33.3271,33.2314,33.2609,60000.0
2009-09-16 14:15:00,45.19,45.27,45.17,45.19,30500.0,33.2609,33.3198,33.2462,33.2609,30500.0
2009-09-16 14:20:00,45.18,45.25,45.18,45.24,17800.0,33.2535,33.305,33.2535,33.2977,17800.0
2009-09-16 14:25:00,45.25,45.25,45.17,45.2,46300.0,33.305,33.305,33.2462,33.2682,46300.0
2009-09-16 14:30:00,45.21,45.21,45.07,45.11,48800.0,33.2756,33.2756,33.1726,33.202,48800.0
2009-09-16 14:35:00,45.1,45.16,45.07,45.15,26900.0,33.1946,33.2388,33.1726,33.2314,26900.0
2009-09-16 14:40:00,45.16,45.18,45.07,45.07,28900.0,33.2388,33.2535,33.1726,33.1726,28900.0
2009-09-16 14:45:00,45.06,45.15,45.03,45.04,36900.0,33.1652,33.2314,33.1431,33.1505,36900.0
2009-09-16 14:50:00,45.04,45.05,44.94,44.98,122800.0,33.1505,33.1578,33.0769,33.1063,122800.0
2009-09-16 14:55:00,44.97,45.01,44.86,44.86,40400.0,33.099,33.1284,33.018,33.018,40400.0
2009-09-16 15:00:00,44.86,44.87,44.8,44.86,86500.0,33.018,33.0254,32.9738,33.018,86500.0
2009-09-16 15:05:00,44.85,44.94,44.84,44.89,42400.0,33.0106,33.0769,33.0033,33.0401,42400.0
2009-09-16 15:10:00,44.9,45.03,44.89,45.02,77300.0,33.0474,33.1431,33.0401,33.1358,77300.0
2009-09-16 15:15:00,45.02,45.11,45.0,45.07,93600.0,33.1358,33.202,33.121,33.1726,93600.0
2009-09-16 15:20:00,45.06,45.14,45.05,45.13,133500.0,33.1652,33.2241,33.1578,33.2167,133500.0
2009-09-16 15:25:00,45.14,45.15,45.07,45.08,57800.0,33.2241,33.2314,33.1726,33.1799,57800.0
2009-09-16 15:30:00,45.08,45.17,45.02,45.16,87500.0,33.1799,33.2462,33.1358,33.2388,87500.0
2009-09-16 15:35:00,45.16,45.17,45.12,45.12,38100.0,33.2388,33.2462,33.2094,33.2094,38100.0
2009-09-16 15:40:00,45.13,45.19,45.13,45.18,119200.0,33.2167,33.2609,33.2167,33.2535,119200.0
2009-09-16 15:45:00,45.17,45.2,45.15,45.15,102300.0,33.2462,33.2682,33.2314,33.2314,102300.0
2009-09-16 15:50:00,45.15,45.24,45.15,45.2,146000.0,33.2314,33.2977,33.2314,33.2682,146000.0
2009-09-16 15:55:00,45.2,45.25,45.18,45.2,237400.0,33.2682,33.305,33.2535,33.2682,237400.0
2009-09-17 09:30:00,44.99,45.05,44.7,44.88,119600.0,33.1137,33.1578,32.9002,33.0327,119600.0
2009-09-17 09:35:00,44.88,45.45,44.87,45.4,118400.0,33.0327,33.4523,33.0254,33.4155,118400.0
2009-09-17 09:40:00,45.39,45.39,44.94,45.02,76100.0,33.4081,33.4081,33.0769,33.1358,76100.0
2009-09-17 09:45:00,45.03,45.19,44.99,45.07,55000.0,33.1431,33.2609,33.1137,33.1726,55000.0
2009-09-17 09:50:00,45.08,45.35,45.07,45.32,79100.0,33.1799,33.3786,33.1726,33.3566,79100.0
2009-09-17 09:55:00,45.33,45.57,45.24,45.49,115200.0,33.3639,33.5406,33.2977,33.4817,115200.0
2009-09-17 10:00:00,45.49,45.75,45.39,45.51,135000.0,33.4817,33.6731,33.4081,33.4964,135000.0
2009-09-17 10:05:00,45.51,45.7,45.44,45.56,67000.0,33.4964,33.6363,33.4449,33.5332,67000.0
2009-09-17 10:10:00,45.56,45.6,45.41,45.42,95800.0,33.5332,33.5627,33.4228,33.4302,95800.0
2009-09-17 10:15:00,45.41,45.41,45.06,45.08,159000.0,33.4228,33.4228,33.1652,33.1799,159000.0
2009-09-17 10:20:00,45.09,45.22,44.87,44.87,130400.0,33.1873,33.283,33.0254,33.0254,130400.0
2009-09-17 10:25:00,44.9,44.94,44.67,44.79,142000.0,33.0474,33.0769,32.8782,32.9665,142000.0
2009-09-17 10:30:00,44.79,45.03,44.78,44.95,66100.0,32.9665,33.1431,32.9591,33.0842,66100.0
2009-09-17 10:35:00,44.96,45.09,44.94,45.07,102400.0,33.0916,33.1873,33.0769,33.1726,102400.0
2009-09-17 10:40:00,45.07,45.17,45.02,45.13,44000.0,33.1726,33.2462,33.1358,33.2167,44000.0
2009-09-17 10:45:00,45.12,45.2,45.06,45.15,47100.0,33.2094,33.2682,33.1652,33.2314,47100.0
2009-09-17 10:50:00,45.15,45.32,45.14,45.3,92700.0,33.2314,33.3566,33.2241,33.3418,92700.0
2009-09-17 10:55:00,45.29,45.3,45.19,45.22,54000.0,33.3345,33.3418,33.2609,33.283,54000.0
2009-09-17 11:00:00,45.22,45.26,45.17,45.21,61800.0,33.283,33.3124,33.2462,33.2756,61800.0
2009-09-17 11:05:00,45.2,45.26,45.18,45.24,71800.0,33.2682,33.3124,33.2535,33.2977,71800.0
2009-09-17 11:10:00,45.24,45.36,45.2,45.34,46600.0,33.2977,33.386,33.2682,33.3713,46600.0
2009-09-17 11:15:00,45.34,45.46,45.34,45.44,46100.0,33.3713,33.4596,33.3713,33.4449,46100.0
2009-09-17 11:20:00,45.44,45.62,45.44,45.59,59000.0,33.4449,33.5774,33.4449,33.5553,59000.0
2009-09-17 11:25:00,45.59,45.86,45.58,45.86,224500.0,33.5553,33.754,33.5479,33.754,224500.0
2009-09-17 11:30:00,45.85,45.86,45.77,45.82,100200.0,33.7467,33.754,33.6878,33.7246,100200.0
2009-09-17 11:35:00,45.82,45.88,45.64,45.72,282500.0,33.7246,33.7687,33.5921,33.651,282500.0
2009-09-17 11:40:00,45.71,45.8,45.67,45.71,82800.0,33.6436,33.7099,33.6142,33.6436,82800.0
2009-09-17 11:45:00,45.72,45.83,45.67,45.68,63600.0,33.651,33.7319,33.6142,33.6215,63600.0
2009-09-17 11:50:00,45.69,45.69,45.52,45.58,84900.0,33.6289,33.6289,33.5038,33.5479,84900.0
2009-09-17 11:55:00,45.58,45.6,45.51,45.51,67200.0,33.5479,33.5627,33.4964,33.4964,67200.0
2009-09-17 12:00:00,45.52,45.57,45.41,45.41,83100.0,33.5038,33.5406,33.4228,33.4228,83100.0
2009-09-17 12:05:00,45.41,45.52,45.37,45.45,96700.0,33.4228,33.5038,33.3934,33.4523,96700.0
2009-09-17 12:10:00,45.46,45.46,45.35,45.44,147300.0,33.4596,33.4596,33.3786,33.4449,147300.0
2009-09-17 12:15:00,45.43,45.5,45.35,45.39,82700.0,33.4375,33.4891,33.3786,33.4081,82700.0
2009-09-17 12:20:00,45.39,45.53,45.27,45.51,85500.0,33.4081,33.5111,33.3198,33.4964,85500.0
2009-09-17 12:25:00,45.52,45.69,45.49,45.67,50500.0,33.5038,33.6289,33.4817,33.6142,50500.0
2009-09-17 12:30:00,45.65,45.73,45.6,45.7,41400.0,33.5995,33.6583,33.5627,33.6363,41400.0
2009-09-17 12:35:00,45.72,45.78,45.68,45.74,58500.0,33.651,33.6951,33.6215,33.6657,58500.0
2009-09-17 12:40:00,45.75,45.76,45.66,45.69,41700.0,33.6731,33.6804,33.6068,33.6289,41700.0
2009-09-17 12:45:00,45.68,45.69,45.49,45.57,55200.0,33.6215,33.6289,33.4817,33.5406,55200.0
2009-09-17 12:50:00,45.58,45.69,45.55,45.67,53500.0,33.5479,33.6289,33.5259,33.6142,53500.0
2009-09-17 12:55:00,45.66,45.76,45.51,45.51,88400.0,33.6068,33.6804,33.4964,33.4964,88400.0
2009-09-17 13:00:00,45.51,45.66,45.49,45.57,108200.0,33.4964,33.6068,33.4817,33.5406,108200.0
2009-09-17 13:05:00,45.57,45.64,45.41,45.45,226700.0,33.5406,33.5921,33.4228,33.4523,226700.0
2009-09-17 13:10:00,45.45,45.53,45.4,45.41,80700.0,33.4523,33.5111,33.4155,33.4228,80700.0
2009-09-17 13:15:00,45.42,45.47,45.38,45.39,49100.0,33.4302,33.467,33.4007,33.4081,49100.0
2009-09-17 13:20:00,45.39,45.44,45.32,45.39,82000.0,33.4081,33.4449,33.3566,33.4081,82000.0
2009-09-17 13:25:00,45.38,45.47,45.31,45.41,101600.0,33.4007,33.467,33.3492,33.4228,101600.0
2009-09-17 13:30:00,45.39,45.53,45.34,45.5,103600.0,33.4081,33.5111,33.3713,33.4891,103600.0
2009-09-17 13:35:00,45.49,45.5,45.39,45.5,54100.0,33.4817,33.4891,33.4081,33.4891,54100.0
2009-09-17 13:40:00,45.49,45.58,45.41,45.58,69100.0,33.4817,33.5479,33.4228,33.5479,69100.0
2009-09-17 13:45:00,45.58,45.74,45.56,45.72,79400.0,33.5479,33.6657,33.5332,33.651,79400.0
2009-09-17 13:50:00,45.71,45.77,45.68,45.68,60600.0,33.6436,33.6878,33.6215,33.6215,60600.0
2009-09-17 13:55:00,45.69,45.79,45.66,45.73,53000.0,33.6289,33.7025,33.6068,33.6583,53000.0
2009-09-17 14:00:00,45.72,45.78,45.68,45.73,53000.0,33.651,33.6951,33.6215,33.6583,53000.0
2009-09-17 14:05:00,45.73,45.73,45.63,45.66,55300.0,33.6583,33.6583,33.5847,33.6068,55300.0
2009-09-17 14:10:00,45.65,45.74,45.65,45.73,52200.0,33.5995,33.6657,33.5995,33.6583,52200.0
2009-09-17 14:15:00,45.73,45.87,45.69,45.82,80100.0,33.6583,33.7614,33.6289,33.7246,80100.0
2009-09-17 14:20:00,45.81,45.92,45.79,45.92,103000.0,33.7172,33.7982,33.7025,33.7982,103000.0
2009-09-17 14:25:00,45.93,46.01,45.86,45.92,148200.0,33.8055,33.8644,33.754,33.7982,148200.0
2009-09-17 14:30:00,45.93,46.1,45.93,46.04,95700.0,33.8055,33.9307,33.8055,33.8865,95700.0
2009-09-17 14:35:00,46.05,46.09,46.02,46.04,70500.0,33.8939,33.9233,33.8718,33.8865,70500.0
2009-09-17 14:40:00,46.04,46.18,46.01,46.15,110000.0,33.8865,33.9895,33.8644,33.9675,110000.0
2009-09-17 14:45:00,46.16,46.16,46.07,46.13,63600.0,33.9748,33.9748,33.9086,33.9527,63600.0
2009-09-17 14:50:00,46.14,46.18,46.11,46.14,74600.0,33.9601,33.9895,33.938,33.9601,74600.0
2009-09-17 14:55:00,46.13,46.15,45.99,46.05,121000.0,33.9527,33.9675,33.8497,33.8939,121000.0
2009-09-17 15:00:00,46.06,46.07,45.84,45.98,154000.0,33.9012,33.9086,33.7393,33.8423,154000.0
2009-09-17 15:05:00,45.98,46.03,45.95,46.03,109600.0,33.8423,33.8791,33.8203,33.8791,109600.0
2009-09-17 15:10:00,46.02,46.05,46.0,46.02,93000.0,33.8718,33.8939,33.8571,33.8718,93000.0
2009-09-17 15:15:00,46.03,46.08,46.0,46.07,81600.0,33.8791,33.9159,33.8571,33.9086,81600.0
2009-09-17 15:20:00,46.08,46.19,46.01,46.16,120200.0,33.9159,33.9969,33.8644,33.9748,120200.0
2009-09-17 15:25:00,46.17,46.2,46.09,46.15,97600.0,33.9822,34.0043,33.9233,33.9675,97600.0
2009-09-17 15:30:00,46.15,46.18,45.82,45.89,378300.0,33.9675,33.9895,33.7246,33.7761,378300.0
2009-09-17 15:35:00,45.92,45.96,45.88,45.88,137600.0,33.7982,33.8276,33.7687,33.7687,137600.0
2009-09-17 15:40:00,45.87,46.01,45.83,45.89,196200.0,33.7614,33.8644,33.7319,33.7761,196200.0
2009-09-17 15:45:00,45.89,45.93,45.8,45.82,153100.0,33.7761,33.8055,33.7099,33.7246,153100.0
2009-09-17 15:50:00,45.81,45.85,45.72,45.79,189800.0,33.7172,33.7467,33.651,33.7025,189800.0
2009-09-17 15:55:00,45.8,46.0,45.79,46.0,350200.0,33.7099,33.8571,33.7025,33.8571,350200.0
2009-09-18 09:30:00,46.28,46.31,45.89,46.03,711900.0,34.0632,34.0852,33.7761,33.8791,711900.0
2009-09-18 09:35:00,46.04,46.04,45.7,45.7,102700.0,33.8865,33.8865,33.6363,33.6363,102700.0
2009-09-18 09:40:00,45.7,45.73,45.56,45.69,101300.0,33.6363,33.6583,33.5332,33.6289,101300.0
2009-09-18 09:45:00,45.7,45.8,45.57,45.57,102500.0,33.6363,33.7099,33.5406,33.5406,102500.0
2009-09-18 09:50:00,45.55,45.6,45.37,45.47,94700.0,33.5259,33.5627,33.3934,33.467,94700.0
2009-09-18 09:55:00,45.47,45.52,45.4,45.4,108100.0,33.467,33.5038,33.4155,33.4155,108100.0
2009-09-18 10:00:00,45.41,45.43,45.22,45.26,79900.0,33.4228,33.4375,33.283,33.3124,79900.0
2009-09-18 10:05:00,45.25,45.25,45.06,45.1,115600.0,33.305,33.305,33.1652,33.1946,115600.0
2009-09-18 10:10:00,45.11,45.24,45.07,45.13,62800.0,33.202,33.2977,33.1726,33.2167,62800.0
2009-09-18 10:15:00,45.13,45.3,45.1,45.27,137500.0,33.2167,33.3418,33.1946,33.3198,137500.0
2009-09-18 10:20:00,45.27,45.45,45.25,45.39,84100.0,33.3198,33.4523,33.305,33.4081,84100.0
2009-09-18 10:25:00,45.4,45.41,45.23,45.28,70000.0,33.4155,33.4228,33.2903,33.3271,70000.0
2009-09-18 10:30:00,45.26,45.42,45.22,45.38,74300.0,33.3124,33.4302,33.283,33.4007,74300.0
2009-09-18 10:35:00,45.39,45.41,45.28,45.28,41800.0,33.4081,33.4228,33.3271,33.3271,41800.0
2009-09-18 10:40:00,45.29,45.36,45.27,45.29,40900.0,33.3345,33.386,33.3198,33.3345,40900.0
2009-09-18 10:45:00,45.28,45.34,45.16,45.25,78500.0,33.3271,33.3713,33.2388,33.305,78500.0
2009-09-18 10:50:00,45.24,45.35,45.21,45.32,41400.0,33.2977,33.3786,33.2756,33.3566,41400.0
2009-09-18 10:55:00,45.32,45.4,45.26,45.29,67200.0,33.3566,33.4155,33.3124,33.3345,67200.0
2009-09-18 11:00:00,45.29,45.41,45.29,45.33,37000.0,33.3345,33.4228,33.3345,33.3639,37000.0
2009-09-18 11:05:00,45.33,45.37,45.29,45.29,25600.0,33.3639,33.3934,33.3345,33.3345,25600.0
2009-09-18 11:10:00,45.3,45.33,45.23,45.24,36800.0,33.3418,33.3639,33.2903,33.2977,36800.0
2009-09-18 11:15:00,45.25,45.25,45.12,45.22,46200.0,33.305,33.305,33.2094,33.283,46200.0
2009-09-18 11:20:00,45.2,45.26,45.15,45.22,28200.0,33.2682,33.3124,33.2314,33.283,28200.0
2009-09-18 11:25:00,45.23,45.24,45.15,45.16,36600.0,33.2903,33.2977,33.2314,33.2388,36600.0
2009-09-18 11:30:00,45.16,45.21,45.08,45.13,43600.0,33.2388,33.2756,33.1799,33.2167,43600.0
2009-09-18 11:35:00,45.14,45.22,45.12,45.2,38400.0,33.2241,33.283,33.2094,33.2682,38400.0
2009-09-18 11:40:00,45.22,45.32,45.19,45.22,34000.0,33.283,33.3566,33.2609,33.283,34000.0
2009-09-18 11:45:00,45.22,45.24,45.13,45.2,38600.0,33.283,33.2977,33.2167,33.2682,38600.0
2009-09-18 11:50:00,45.22,45.23,45.07,45.13,33200.0,33.283,33.2903,33.1726,33.2167,33200.0
2009-09-18 11:55:00,45.12,45.17,45.07,45.08,27100.0,33.2094,33.2462,33.1726,33.1799,27100.0
2009-09-18 12:00:00,45.08,45.09,44.97,45.06,47400.0,33.1799,33.1873,33.099,33.1652,47400.0
2009-09-18 12:05:00,45.06,45.06,44.88,44.99,116900.0,33.1652,33.1652,33.0327,33.1137,116900.0
2009-09-18 12:10:00,44.99,45.15,44.98,45.08,45500.0,33.1137,33.2314,33.1063,33.1799,45500.0
2009-09-18 12:15:00,45.07,45.12,45.07,45.11,28900.0,33.1726,33.2094,33.1726,33.202,28900.0
2009-09-18 12:20:00,45.1,45.1,45.06,45.07,17800.0,33.1946,33.1946,33.1652,33.1726,17800.0
2009-09-18 12:25:00,45.08,45.1,45.01,45.01,27000.0,33.1799,33.1946,33.1284,33.1284,27000.0
2009-09-18 12:30:00,45.01,45.17,45.01,45.14,53000.0,33.1284,33.2462,33.1284,33.2241,53000.0
2009-09-18 12:35:00,45.14,45.25,45.13,45.24,24900.0,33.2241,33.305,33.2167,33.2977,24900.0
2009-09-18 12:40:00,45.24,45.3,45.24,45.24,41100.0,33.2977,33.3418,33.2977,33.2977,41100.0
2009-09-18 12:45:00,45.24,45.33,45.21,45.33,22700.0,33.2977,33.3639,33.2756,33.3639,22700.0
2009-09-18 12:50:00,45.33,45.4,45.3,45.35,30100.0,33.3639,33.4155,33.3418,33.3786,30100.0
2009-09-18 12:55:00,45.37,45.41,45.35,45.37,43800.0,33.3934,33.4228,33.3786,33.3934,43800.0
2009-09-18 13:00:00,45.36,45.41,45.35,45.4,34400.0,33.386,33.4228,33.3786,33.4155,34400.0
2009-09-18 13:05:00,45.39,45.4,45.35,45.39,34600.0,33.4081,33.4155,33.3786,33.4081,34600.0
2009-09-18 13:10:00,45.39,45.4,45.35,45.36,27500.0,33.4081,33.4155,33.3786,33.386,27500.0
2009-09-18 13:15:00,45.35,45.35,45.21,45.22,54800.0,33.3786,33.3786,33.2756,33.283,54800.0
2009-09-18 13:20:00,45.22,45.23,45.18,45.22,40000.0,33.283,33.2903,33.2535,33.283,40000.0
2009-09-18 13:25:00,45.23,45.3,45.22,45.27,20400.0,33.2903,33.3418,33.283,33.3198,20400.0
2009-09-18 13:30:00,45.26,45.31,45.22,45.3,66200.0,33.3124,33.3492,33.283,33.3418,66200.0
2009-09-18 13:35:00,45.3,45.34,45.28,45.3,52900.0,33.3418,33.3713,33.3271,33.3418,52900.0
2009-09-18 13:40:00,45.3,45.31,45.27,45.29,39000.0,33.3418,33.3492,33.3198,33.3345,39000.0
2009-09-18 13:45:00,45.28,45.38,45.28,45.32,207100.0,33.3271,33.4007,33.3271,33.3566,207100.0
2009-09-18 13:50:00,45.31,45.32,45.23,45.28,43800.0,33.3492,33.3566,33.2903,33.3271,43800.0
2009-09-18 13:55:00,45.28,45.34,45.25,45.25,41300.0,33.3271,33.3713,33.305,33.305,41300.0
2009-09-18 14:00:00,45.26,45.3,45.25,45.3,42700.0,33.3124,33.3418,33.305,33.3418,42700.0
2009-09-18 14:05:00,45.29,45.33,45.2,45.25,46900.0,33.3345,33.3639,33.2682,33.305,46900.0
2009-09-18 14:10:00,45.26,45.3,45.24,45.29,36800.0,33.3124,33.3418,33.2977,33.3345,36800.0
2009-09-18 14:15:00,45.29,45.3,45.15,45.2,64100.0,33.3345,33.3418,33.2314,33.2682,64100.0
2009-09-18 14:20:00,45.2,45.24,45.11,45.19,88300.0,33.2682,33.2977,33.202,33.2609,88300.0
2009-09-18 14:25:00,45.2,45.24,45.16,45.18,35800.0,33.2682,33.2977,33.2388,33.2535,35800.0
2009-09-18 14:30:00,45.17,45.17,45.02,45.11,154800.0,33.2462,33.2462,33.1358,33.202,154800.0
2009-09-18 14:35:00,45.12,45.14,45.06,45.09,24600.0,33.2094,33.2241,33.1652,33.1873,24600.0
2009-09-18 14:40:00,45.09,45.09,45.03,45.07,26200.0,33.1873,33.1873,33.1431,33.1726,26200.0
2009-09-18 14:45:00,45.06,45.13,45.06,45.13,27400.0,33.1652,33.2167,33.1652,33.2167,27400.0
2009-09-18 14:50:00,45.12,45.17,45.02,45.04,61700.0,33.2094,33.2462,33.1358,33.1505,61700.0
2009-09-18 14:55:00,45.03,45.06,45.01,45.01,29400.0,33.1431,33.1652,33.1284,33.1284,29400.0
2009-09-18 15:00:00,45.0,45.15,45.0,45.15,52400.0,33.121,33.2314,33.121,33.2314,52400.0
2009-09-18 15:05:00,45.16,45.2,45.09,45.1,50800.0,33.2388,33.2682,33.1873,33.1946,50800.0
2009-09-18 15:10:00,45.09,45.2,45.09,45.16,42200.0,33.1873,33.2682,33.1873,33.2388,42200.0
2009-09-18 15:15:00,45.15,45.24,45.13,45.18,54100.0,33.2314,33.2977,33.2167,33.2535,54100.0
2009-09-18 15:20:00,45.19,45.28,45.18,45.27,43200.0,33.2609,33.3271,33.2535,33.3198,43200.0
2009-09-18 15:25:00,45.26,45.31,45.23,45.23,45800.0,33.3124,33.3492,33.2903,33.2903,45800.0
2009-09-18 15:30:00,45.24,45.3,45.2,45.28,54600.0,33.2977,33.3418,33.2682,33.3271,54600.0
2009-09-18 15:35:00,45.29,45.31,45.23,45.23,59600.0,33.3345,33.3492,33.2903,33.2903,59600.0
2009-09-18 15:40:00,45.23,45.28,45.19,45.21,152100.0,33.2903,33.3271,33.2609,33.2756,152100.0
2009-09-18 15:45:00,45.2,45.24,45.07,45.11,176200.0,33.2682,33.2977,33.1726,33.202,176200.0
2009-09-18 15:50:00,45.1,45.17,45.04,45.06,202800.0,33.1946,33.2462,33.1505,33.1652,202800.0
2009-09-18 15:55:00,45.05,45.13,45.02,45.09,216800.0,33.1578,33.2167,33.1358,33.1873,216800.0
2009-09-21 09:30:00,44.37,44.45,44.1,44.24,139100.0,32.6573,32.7162,32.4586,32.5617,139100.0
2009-09-21 09:35:00,44.24,44.28,44.04,44.21,88100.0,32.5617,32.5911,32.4145,32.5396,88100.0
2009-09-21 09:40:00,44.25,44.45,44.21,44.42,55600.0,32.569,32.7162,32.5396,32.6941,55600.0
2009-09-21 09:45:00,44.39,44.41,44.33,44.34,53500.0,32.6721,32.6868,32.6279,32.6353,53500.0
2009-09-21 09:50:00,44.35,44.35,44.13,44.19,47800.0,32.6426,32.6426,32.4807,32.5249,47800.0
2009-09-21 09:55:00,44.16,44.18,44.01,44.14,77300.0,32.5028,32.5175,32.3924,32.4881,77300.0
2009-09-21 10:00:00,44.11,44.4,44.01,44.35,87700.0,32.466,32.6794,32.3924,32.6426,87700.0
2009-09-21 10:05:00,44.38,44.4,44.27,44.31,44900.0,32.6647,32.6794,32.5837,32.6132,44900.0
2009-09-21 10:10:00,44.28,44.49,44.23,44.45,70800.0,32.5911,32.7457,32.5543,32.7162,70800.0
2009-09-21 10:15:00,44.48,44.55,44.42,44.45,74300.0,32.7383,32.7898,32.6941,32.7162,74300.0
2009-09-21 10:20:00,44.45,44.74,44.45,44.67,72700.0,32.7162,32.9297,32.7162,32.8782,72700.0
2009-09-21 10:25:00,44.67,44.78,44.63,44.68,80700.0,32.8782,32.9591,32.8487,32.8855,80700.0
2009-09-21 10:30:00,44.68,44.76,44.61,44.65,77100.0,32.8855,32.9444,32.834,32.8634,77100.0
2009-09-21 10:35:00,44.66,44.7,44.52,44.53,36700.0,32.8708,32.9002,32.7678,32.7751,36700.0
2009-09-21 10:40:00,44.54,44.59,44.47,44.57,21300.0,32.7825,32.8193,32.7309,32.8046,21300.0
2009-09-21 10:45:00,44.59,44.74,44.58,44.74,25400.0,32.8193,32.9297,32.8119,32.9297,25400.0
2009-09-21 10:50:00,44.76,44.81,44.58,44.62,27500.0,32.9444,32.9812,32.8119,32.8414,27500.0
2009-09-21 10:55:00,44.58,44.74,44.57,44.71,18500.0,32.8119,32.9297,32.8046,32.9076,18500.0
2009-09-21 11:00:00,44.7,44.72,44.62,44.67,12800.0,32.9002,32.915,32.8414,32.8782,12800.0
2009-09-21 11:05:00,44.66,44.94,44.63,44.94,39800.0,32.8708,33.0769,32.8487,33.0769,39800.0
2009-09-21 11:10:00,44.94,45.0,44.89,44.9,40500.0,33.0769,33.121,33.0401,33.0474,40500.0
2009-09-21 11:15:00,44.89,45.16,44.85,45.08,76800.0,33.0401,33.2388,33.0106,33.1799,76800.0
2009-09-21 11:20:00,45.1,45.21,45.02,45.1,42200.0,33.1946,33.2756,33.1358,33.1946,42200.0
2009-09-21 11:25:00,45.1,45.2,45.07,45.08,29200.0,33.1946,33.2682,33.1726,33.1799,29200.0
2009-09-21 11:30:00,45.07,45.24,45.05,45.19,33200.0,33.1726,33.2977,33.1578,33.2609,33200.0
2009-09-21 11:35:00,45.21,45.38,45.19,45.36,40800.0,33.2756,33.4007,33.2609,33.386,40800.0
2009-09-21 11:40:00,45.37,45.37,45.2,45.21,33100.0,33.3934,33.3934,33.2682,33.2756,33100.0
2009-09-21 11:45:00,45.2,45.24,45.05,45.08,29600.0,33.2682,33.2977,33.1578,33.1799,29600.0
2009-09-21 11:50:00,45.08,45.09,44.95,45.09,48600.0,33.1799,33.1873,33.0842,33.1873,48600.0
2009-09-21 11:55:00,45.08,45.24,45.08,45.18,65300.0,33.1799,33.2977,33.1799,33.2535,65300.0
2009-09-21 12:00:00,45.16,45.26,45.16,45.21,39200.0,33.2388,33.3124,33.2388,33.2756,39200.0
2009-09-21 12:05:00,45.21,45.22,45.16,45.16,23500.0,33.2756,33.283,33.2388,33.2388,23500.0
2009-09-21 12:10:00,45.16,45.23,45.15,45.22,20200.0,33.2388,33.2903,33.2314,33.283,20200.0
2009-09-21 12:15:00,45.2,45.23,45.05,45.06,39600.0,33.2682,33.2903,33.1578,33.1652,39600.0
2009-09-21 12:20:00,45.07,45.08,45.01,45.03,21000.0,33.1726,33.1799,33.1284,33.1431,21000.0
2009-09-21 12:25:00,45.02,45.14,45.0,45.09,23500.0,33.1358,33.2241,33.121,33.1873,23500.0
2009-09-21 12:30:00,45.06,45.09,45.04,45.06,16800.0,33.1652,33.1873,33.1505,33.1652,16800.0
2009-09-21 12:35:00,45.06,45.1,45.04,45.08,28900.0,33.1652,33.1946,33.1505,33.1799,28900.0
2009-09-21 12:40:00,45.1,45.14,45.03,45.03,34700.0,33.1946,33.2241,33.1431,33.1431,34700.0
2009-09-21 12:45:00,45.02,45.08,44.95,44.95,32100.0,33.1358,33.1799,33.0842,33.0842,32100.0
2009-09-21 12:50:00,44.95,44.97,44.9,44.93,31900.0,33.0842,33.099,33.0474,33.0695,31900.0
2009-09-21 12:55:00,44.93,44.94,44.88,44.94,23000.0,33.0695,33.0769,33.0327,33.0769,23000.0
2009-09-21 13:00:00,44.93,44.93,44.83,44.85,22300.0,33.0695,33.0695,32.9959,33.0106,22300.0
2009-09-21 13:05:00,44.84,44.84,44.76,44.76,31100.0,33.0033,33.0033,32.9444,32.9444,31100.0
2009-09-21 13:10:00,44.77,44.77,44.69,44.7,49900.0,32.9518,32.9518,32.8929,32.9002,49900.0
2009-09-21 13:15:00,44.69,44.78,44.68,44.77,14100.0,32.8929,32.9591,32.8855,32.9518,14100.0
2009-09-21 13:20:00,44.77,44.87,44.76,44.87,22600.0,32.9518,33.0254,32.9444,33.0254,22600.0
2009-09-21 13:25:00,44.86,44.89,44.85,44.88,19900.0,33.018,33.0401,33.0106,33.0327,19900.0
2009-09-21 13:30:00,44.88,44.88,44.86,44.86,23800.0,33.0327,33.0327,33.018,33.018,23800.0
2009-09-21 13:35:00,44.87,44.92,44.81,44.81,36400.0,33.0254,33.0622,32.9812,32.9812,36400.0
2009-09-21 13:40:00,44.81,44.82,44.73,44.73,24200.0,32.9812,32.9886,32.9223,32.9223,24200.0
2009-09-21 13:45:00,44.73,44.75,44.69,44.69,30900.0,32.9223,32.937,32.8929,32.8929,30900.0
2009-09-21 13:50:00,44.7,44.74,44.68,44.69,36900.0,32.9002,32.9297,32.8855,32.8929,36900.0
2009-09-21 13:55:00,44.68,44.72,44.68,44.7,35600.0,32.8855,32.915,32.8855,32.9002,35600.0
2009-09-21 14:00:00,44.71,44.78,44.7,44.73,36900.0,32.9076,32.9591,32.9002,32.9223,36900.0
2009-09-21 14:05:00,44.73,44.74,44.69,44.7,17700.0,32.9223,32.9297,32.8929,32.9002,17700.0
2009-09-21 14:10:00,44.69,44.69,44.55,44.68,50600.0,32.8929,32.8929,32.7898,32.8855,50600.0
2009-09-21 14:15:00,44.68,44.78,44.66,44.76,37400.0,32.8855,32.9591,32.8708,32.9444,37400.0
2009-09-21 14:20:00,44.76,44.86,44.76,44.83,32900.0,32.9444,33.018,32.9444,32.9959,32900.0
2009-09-21 14:25:00,44.83,44.87,44.82,44.85,24000.0,32.9959,33.0254,32.9886,33.0106,24000.0
2009-09-21 14:30:00,44.86,44.92,44.85,44.92,16700.0,33.018,33.0622,33.0106,33.0622,16700.0
2009-09-21 14:35:00,44.91,45.0,44.91,44.96,56300.0,33.0548,33.121,33.0548,33.0916,56300.0
2009-09-21 14:40:00,44.96,45.0,44.95,44.98,26600.0,33.0916,33.121,33.0842,33.1063,26600.0
2009-09-21 14:45:00,44.98,45.02,44.94,44.98,36700.0,33.1063,33.1358,33.0769,33.1063,36700.0
2009-09-21 14:50:00,44.99,45.09,44.98,45.03,49900.0,33.1137,33.1873,33.1063,33.1431,49900.0
2009-09-21 14:55:00,45.04,45.05,44.92,44.98,60000.0,33.1505,33.1578,33.0622,33.1063,60000.0
2009-09-21 15:00:00,44.98,45.01,44.96,44.99,54300.0,33.1063,33.1284,33.0916,33.1137,54300.0
2009-09-21 15:05:00,44.99,45.01,44.98,44.99,21500.0,33.1137,33.1284,33.1063,33.1137,21500.0
2009-09-21 15:10:00,44.98,45.01,44.96,45.0,49900.0,33.1063,33.1284,33.0916,33.121,49900.0
2009-09-21 15:15:00,45.0,45.16,44.96,45.14,76200.0,33.121,33.2388,33.0916,33.2241,76200.0
2009-09-21 15:20:00,45.14,45.16,45.07,45.09,44200.0,33.2241,33.2388,33.1726,33.1873,44200.0
2009-09-21 15:25:00,45.09,45.1,45.01,45.01,28500.0,33.1873,33.1946,33.1284,33.1284,28500.0
2009-09-21 15:30:00,45.01,45.01,44.82,44.82,88300.0,33.1284,33.1284,32.9886,32.9886,88300.0
2009-09-21 15:35:00,44.82,44.94,44.79,44.9,87900.0,32.9886,33.0769,32.9665,33.0474,87900.0
2009-09-21 15:40:00,44.9,44.98,44.89,44.96,72200.0,33.0474,33.1063,33.0401,33.0916,72200.0
2009-09-21 15:45:00,44.97,44.97,44.82,44.82,77700.0,33.099,33.099,32.9886,32.9886,77700.0
2009-09-21 15:50:00,44.81,44.87,44.79,44.85,107500.0,32.9812,33.0254,32.9665,33.0106,107500.0
2009-09-21 15:55:00,44.84,44.96,44.84,44.89,114900.0,33.0033,33.0916,33.0033,33.0401,114900.0
2009-09-22 09:30:00,45.0,45.22,44.81,45.2,182200.0,33.121,33.283,32.9812,33.2682,182200.0
2009-09-22 09:35:00,45.2,45.39,45.19,45.36,54000.0,33.2682,33.4081,33.2609,33.386,54000.0
2009-09-22 09:40:00,45.37,45.56,45.33,45.42,103900.0,33.3934,33.5332,33.3639,33.4302,103900.0
2009-09-22 09:45:00,45.42,45.5,45.28,45.5,77700.0,33.4302,33.4891,33.3271,33.4891,77700.0
2009-09-22 09:50:00,45.51,45.75,45.5,45.75,71100.0,33.4964,33.6731,33.4891,33.6731,71100.0
2009-09-22 09:55:00,45.73,45.78,45.71,45.73,65800.0,33.6583,33.6951,33.6436,33.6583,65800.0
2009-09-22 10:00:00,45.74,45.74,45.45,45.51,77300.0,33.6657,33.6657,33.4523,33.4964,77300.0
2009-09-22 10:05:00,45.51,45.79,45.51,45.78,59200.0,33.4964,33.7025,33.4964,33.6951,59200.0
2009-09-22 10:10:00,45.79,45.97,45.79,45.97,99700.0,33.7025,33.835,33.7025,33.835,99700.0
2009-09-22 10:15:00,45.95,45.99,45.87,45.88,65400.0,33.8203,33.8497,33.7614,33.7687,65400.0
2009-09-22 10:20:00,45.89,45.98,45.87,45.96,37600.0,33.7761,33.8423,33.7614,33.8276,37600.0
2009-09-22 10:25:00,45.97,46.12,45.86,45.89,119600.0,33.835,33.9454,33.754,33.7761,119600.0
2009-09-22 10:30:00,45.89,45.96,45.75,45.82,78800.0,33.7761,33.8276,33.6731,33.7246,78800.0
2009-09-22 10:35:00,45.82,45.86,45.74,45.84,58900.0,33.7246,33.754,33.6657,33.7393,58900.0
2009-09-22 10:40:00,45.84,45.89,45.79,45.88,17800.0,33.7393,33.7761,33.7025,33.7687,17800.0
2009-09-22 10:45:00,45.87,45.94,45.82,45.9,28200.0,33.7614,33.8129,33.7246,33.7835,28200.0
2009-09-22 10:50:00,45.88,45.93,45.85,45.93,27900.0,33.7687,33.8055,33.7467,33.8055,27900.0
2009-09-22 10:55:00,45.92,46.0,45.9,45.9,37200.0,33.7982,33.8571,33.7835,33.7835,37200.0
2009-09-22 11:00:00,45.92,45.98,45.92,45.97,17100.0,33.7982,33.8423,33.7982,33.835,17100.0
2009-09-22 11:05:00,45.97,46.03,45.92,46.03,35100.0,33.835,33.8791,33.7982,33.8791,35100.0
2009-09-22 11:10:00,46.02,46.21,46.02,46.18,81300.0,33.8718,34.0116,33.8718,33.9895,81300.0
2009-09-22 11:15:00,46.19,46.2,46.09,46.15,94700.0,33.9969,34.0043,33.9233,33.9675,94700.0
2009-09-22 11:20:00,46.15,46.28,46.11,46.25,81600.0,33.9675,34.0632,33.938,34.0411,81600.0
2009-09-22 11:25:00,46.25,46.31,46.23,46.3,88600.0,34.0411,34.0852,34.0263,34.0779,88600.0
2009-09-22 11:30:00,46.31,46.49,46.28,46.45,173000.0,34.0852,34.2177,34.0632,34.1883,173000.0
2009-09-22 11:35:00,46.45,46.45,46.31,46.34,57500.0,34.1883,34.1883,34.0852,34.1073,57500.0
2009-09-22 11:40:00,46.33,46.41,46.33,46.33,37400.0,34.1,34.1588,34.1,34.1,37400.0
2009-09-22 11:45:00,46.33,46.41,46.26,46.32,73300.0,34.1,34.1588,34.0484,34.0926,73300.0
2009-09-22 11:50:00,46.31,46.33,46.25,46.28,56700.0,34.0852,34.1,34.0411,34.0632,56700.0
2009-09-22 11:55:00,46.29,46.41,46.25,46.41,91700.0,34.0705,34.1588,34.0411,34.1588,91700.0
2009-09-22 12:00:00,46.41,46.62,46.41,46.6,155400.0,34.1588,34.3134,34.1588,34.2987,155400.0
2009-09-22 12:05:00,46.6,46.77,46.56,46.77,128200.0,34.2987,34.4238,34.2692,34.4238,128200.0
2009-09-22 12:10:00,46.77,46.9,46.76,46.86,85900.0,34.4238,34.5195,34.4164,34.49,85900.0
2009-09-22 12:15:00,46.88,47.0,46.76,46.96,205600.0,34.5048,34.5931,34.4164,34.5636,205600.0
2009-09-22 12:20:00,47.0,47.04,46.96,47.01,90500.0,34.5931,34.6225,34.5636,34.6004,90500.0
2009-09-22 12:25:00,47.01,47.02,46.88,46.91,80600.0,34.6004,34.6078,34.5048,34.5268,80600.0
2009-09-22 12:30:00,46.91,46.93,46.83,46.88,31800.0,34.5268,34.5416,34.468,34.5048,31800.0
2009-09-22 12:35:00,46.89,46.89,46.81,46.82,55700.0,34.5121,34.5121,34.4532,34.4606,55700.0
2009-09-22 12:40:00,46.82,46.83,46.46,46.49,249000.0,34.4606,34.468,34.1956,34.2177,249000.0
2009-09-22 12:45:00,46.49,46.5,46.4,46.42,67900.0,34.2177,34.2251,34.1515,34.1662,67900.0
2009-09-22 12:50:00,46.43,46.48,46.38,46.44,44700.0,34.1736,34.2104,34.1368,34.1809,44700.0
2009-09-22 12:55:00,46.44,46.46,46.42,46.43,48300.0,34.1809,34.1956,34.1662,34.1736,48300.0
2009-09-22 13:00:00,46.43,46.52,46.41,46.48,39000.0,34.1736,34.2398,34.1588,34.2104,39000.0
2009-09-22 13:05:00,46.47,46.56,46.47,46.53,35400.0,34.203,34.2692,34.203,34.2472,35400.0
2009-09-22 13:10:00,46.53,46.55,46.33,46.34,57700.0,34.2472,34.2619,34.1,34.1073,57700.0
2009-09-22 13:15:00,46.36,46.38,46.33,46.34,41400.0,34.122,34.1368,34.1,34.1073,41400.0
2009-09-22 13:20:00,46.34,46.37,46.17,46.21,123300.0,34.1073,34.1294,33.9822,34.0116,123300.0
2009-09-22 13:25:00,46.21,46.22,46.11,46.18,58400.0,34.0116,34.019,33.938,33.9895,58400.0
2009-09-22 13:30:00,46.19,46.23,46.15,46.23,22900.0,33.9969,34.0263,33.9675,34.0263,22900.0
2009-09-22 13:35:00,46.22,46.23,46.16,46.17,61800.0,34.019,34.0263,33.9748,33.9822,61800.0
2009-09-22 13:40:00,46.17,46.17,46.02,46.12,81400.0,33.9822,33.9822,33.8718,33.9454,81400.0
2009-09-22 13:45:00,46.11,46.18,46.1,46.16,14500.0,33.938,33.9895,33.9307,33.9748,14500.0
2009-09-22 13:50:00,46.16,46.2,46.11,46.13,30100.0,33.9748,34.0043,33.938,33.9527,30100.0
2009-09-22 13:55:00,46.13,46.15,46.11,46.13,23300.0,33.9527,33.9675,33.938,33.9527,23300.0
2009-09-22 14:00:00,46.13,46.17,46.11,46.13,36700.0,33.9527,33.9822,33.938,33.9527,36700.0
2009-09-22 14:05:00,46.13,46.15,46.1,46.12,37700.0,33.9527,33.9675,33.9307,33.9454,37700.0
2009-09-22 14:10:00,46.1,46.13,46.06,46.06,43400.0,33.9307,33.9527,33.9012,33.9012,43400.0
2009-09-22 14:15:00,46.06,46.09,45.99,45.99,44900.0,33.9012,33.9233,33.8497,33.8497,44900.0
2009-09-22 14:20:00,45.99,46.0,45.87,45.95,99600.0,33.8497,33.8571,33.7614,33.8203,99600.0
2009-09-22 14:25:00,45.94,45.97,45.93,45.96,16400.0,33.8129,33.835,33.8055,33.8276,16400.0
2009-09-22 14:30:00,45.97,46.04,45.9,45.96,82700.0,33.835,33.8865,33.7835,33.8276,82700.0
2009-09-22 14:35:00,45.95,46.03,45.94,46.01,65100.0,33.8203,33.8791,33.8129,33.8644,65100.0
2009-09-22 14:40:00,46.02,46.09,46.0,46.09,54900.0,33.8718,33.9233,33.8571,33.9233,54900.0
2009-09-22 14:45:00,46.08,46.12,46.03,46.1,39200.0,33.9159,33.9454,33.8791,33.9307,39200.0
2009-09-22 14:50:00,46.1,46.13,46.06,46.09,37400.0,33.9307,33.9527,33.9012,33.9233,37400.0
2009-09-22 14:55:00,46.1,46.17,46.08,46.15,84200.0,33.9307,33.9822,33.9159,33.9675,84200.0
2009-09-22 15:00:00,46.14,46.15,46.02,46.03,49900.0,33.9601,33.9675,33.8718,33.8791,49900.0
2009-09-22 15:05:00,46.02,46.06,45.99,46.01,35500.0,33.8718,33.9012,33.8497,33.8644,35500.0
2009-09-22 15:10:00,46.01,46.01,45.92,45.94,40700.0,33.8644,33.8644,33.7982,33.8129,40700.0
2009-09-22 15:15:00,45.94,45.98,45.91,45.98,47400.0,33.8129,33.8423,33.7908,33.8423,47400.0
2009-09-22 15:20:00,45.97,46.1,45.97,46.08,50300.0,33.835,33.9307,33.835,33.9159,50300.0
2009-09-22 15:25:00,46.1,46.1,46.0,46.08,54000.0,33.9307,33.9307,33.8571,33.9159,54000.0
2009-09-22 15:30:00,46.08,46.1,46.02,46.03,39200.0,33.9159,33.9307,33.8718,33.8791,39200.0
2009-09-22 15:35:00,46.03,46.14,46.02,46.13,52200.0,33.8791,33.9601,33.8718,33.9527,52200.0
2009-09-22 15:40:00,46.13,46.19,46.08,46.1,153900.0,33.9527,33.9969,33.9159,33.9307,153900.0
2009-09-22 15:45:00,46.1,46.1,46.05,46.06,95100.0,33.9307,33.9307,33.8939,33.9012,95100.0
2009-09-22 15:50:00,46.07,46.31,46.05,46.12,421400.0,33.9086,34.0852,33.8939,33.9454,421400.0
2009-09-22 15:55:00,46.11,46.2,46.11,46.13,226000.0,33.938,34.0043,33.938,33.9527,226000.0
2009-09-23 09:30:00,46.4,46.41,46.18,46.29,85800.0,34.1515,34.1588,33.9895,34.0705,85800.0
2009-09-23 09:35:00,46.29,46.46,46.19,46.31,71100.0,34.0705,34.1956,33.9969,34.0852,71100.0
2009-09-23 09:40:00,46.31,46.31,46.22,46.29,34800.0,34.0852,34.0852,34.019,34.0705,34800.0
2009-09-23 09:45:00,46.31,46.31,46.12,46.18,45200.0,34.0852,34.0852,33.9454,33.9895,45200.0
2009-09-23 09:50:00,46.17,46.3,46.16,46.18,47700.0,33.9822,34.0779,33.9748,33.9895,47700.0
2009-09-23 09:55:00,46.17,46.18,45.81,45.81,147300.0,33.9822,33.9895,33.7172,33.7172,147300.0
2009-09-23 10:00:00,45.83,45.86,45.7,45.81,79600.0,33.7319,33.754,33.6363,33.7172,79600.0
2009-09-23 10:05:00,45.81,45.94,45.81,45.9,33500.0,33.7172,33.8129,33.7172,33.7835,33500.0
2009-09-23 10:10:00,45.87,45.99,45.85,45.88,27100.0,33.7614,33.8497,33.7467,33.7687,27100.0
2009-09-23 10:15:00,45.85,46.14,45.85,46.14,26100.0,33.7467,33.9601,33.7467,33.9601,26100.0
2009-09-23 10:20:00,46.14,46.21,46.03,46.08,56200.0,33.9601,34.0116,33.8791,33.9159,56200.0
2009-09-23 10:25:00,46.07,46.09,45.95,46.0,26100.0,33.9086,33.9233,33.8203,33.8571,26100.0
2009-09-23 10:30:00,45.98,45.98,45.8,45.83,84100.0,33.8423,33.8423,33.7099,33.7319,84100.0
2009-09-23 10:35:00,45.83,45.84,45.52,45.52,89000.0,33.7319,33.7393,33.5038,33.5038,89000.0
2009-09-23 10:40:00,45.54,45.62,45.39,45.61,98100.0,33.5185,33.5774,33.4081,33.57,98100.0
2009-09-23 10:45:00,45.62,45.62,45.51,45.6,27500.0,33.5774,33.5774,33.4964,33.5627,27500.0
2009-09-23 10:50:00,45.6,45.65,45.52,45.62,28200.0,33.5627,33.5995,33.5038,33.5774,28200.0
2009-09-23 10:55:00,45.62,45.72,45.61,45.7,19000.0,33.5774,33.651,33.57,33.6363,19000.0
2009-09-23 11:00:00,45.7,45.7,45.59,45.63,23100.0,33.6363,33.6363,33.5553,33.5847,23100.0
2009-09-23 11:05:00,45.62,45.65,45.57,45.65,18200.0,33.5774,33.5995,33.5406,33.5995,18200.0
2009-09-23 11:10:00,45.65,45.66,45.53,45.57,19200.0,33.5995,33.6068,33.5111,33.5406,19200.0
2009-09-23 11:15:00,45.57,45.59,45.51,45.57,17500.0,33.5406,33.5553,33.4964,33.5406,17500.0
2009-09-23 11:20:00,45.57,45.69,45.57,45.66,56300.0,33.5406,33.6289,33.5406,33.6068,56300.0
2009-09-23 11:25:00,45.65,45.7,45.65,45.68,26500.0,33.5995,33.6363,33.5995,33.6215,26500.0
2009-09-23 11:30:00,45.68,45.76,45.66,45.72,24600.0,33.6215,33.6804,33.6068,33.651,24600.0
2009-09-23 11:35:00,45.73,45.73,45.65,45.69,17600.0,33.6583,33.6583,33.5995,33.6289,17600.0
2009-09-23 11:40:00,45.68,45.77,45.61,45.74,30600.0,33.6215,33.6878,33.57,33.6657,30600.0
2009-09-23 11:45:00,45.76,45.76,45.71,45.72,16400.0,33.6804,33.6804,33.6436,33.651,16400.0
2009-09-23 11:50:00,45.72,45.77,45.67,45.77,13400.0,33.651,33.6878,33.6142,33.6878,13400.0
2009-09-23 11:55:00,45.78,45.83,45.75,45.82,14400.0,33.6951,33.7319,33.6731,33.7246,14400.0
2009-09-23 12:00:00,45.82,45.99,45.82,45.93,28200.0,33.7246,33.8497,33.7246,33.8055,28200.0
2009-09-23 12:05:00,45.94,45.96,45.88,45.92,15800.0,33.8129,33.8276,33.7687,33.7982,15800.0
2009-09-23 12:10:00,45.94,45.95,45.85,45.87,21500.0,33.8129,33.8203,33.7467,33.7614,21500.0
2009-09-23 12:15:00,45.87,46.0,45.87,45.99,23500.0,33.7614,33.8571,33.7614,33.8497,23500.0
2009-09-23 12:20:00,45.98,46.03,45.92,45.97,28100.0,33.8423,33.8791,33.7982,33.835,28100.0
2009-09-23 12:25:00,45.96,46.03,45.96,46.01,15200.0,33.8276,33.8791,33.8276,33.8644,15200.0
2009-09-23 12:30:00,46.0,46.13,45.99,46.0,19500.0,33.8571,33.9527,33.8497,33.8571,19500.0
2009-09-23 12:35:00,45.99,46.01,45.9,45.93,27000.0,33.8497,33.8644,33.7835,33.8055,27000.0
2009-09-23 12:40:00,45.95,46.05,45.94,46.03,10100.0,33.8203,33.8939,33.8129,33.8791,10100.0
2009-09-23 12:45:00,46.04,46.2,46.02,46.17,43400.0,33.8865,34.0043,33.8718,33.9822,43400.0
2009-09-23 12:50:00,46.17,46.23,46.15,46.23,39500.0,33.9822,34.0263,33.9675,34.0263,39500.0
2009-09-23 12:55:00,46.22,46.27,46.19,46.26,25300.0,34.019,34.0558,33.9969,34.0484,25300.0
2009-09-23 13:00:00,46.25,46.26,46.15,46.17,26200.0,34.0411,34.0484,33.9675,33.9822,26200.0
2009-09-23 13:05:00,46.18,46.18,46.05,46.05,36800.0,33.9895,33.9895,33.8939,33.8939,36800.0
2009-09-23 13:10:00,46.06,46.08,46.02,46.03,13900.0,33.9012,33.9159,33.8718,33.8791,13900.0
2009-09-23 13:15:00,46.03,46.18,46.03,46.17,14900.0,33.8791,33.9895,33.8791,33.9822,14900.0
2009-09-23 13:20:00,46.16,46.19,45.99,46.0,32900.0,33.9748,33.9969,33.8497,33.8571,32900.0
2009-09-23 13:25:00,46.0,46.0,45.83,45.9,44700.0,33.8571,33.8571,33.7319,33.7835,44700.0
2009-09-23 13:30:00,45.9,45.99,45.87,45.9,18100.0,33.7835,33.8497,33.7614,33.7835,18100.0
2009-09-23 13:35:00,45.9,46.03,45.9,45.97,11600.0,33.7835,33.8791,33.7835,33.835,11600.0
2009-09-23 13:40:00,45.93,46.0,45.93,45.97,12400.0,33.8055,33.8571,33.8055,33.835,12400.0
2009-09-23 13:45:00,45.99,46.05,45.95,45.95,35200.0,33.8497,33.8939,33.8203,33.8203,35200.0
2009-09-23 13:50:00,45.94,46.05,45.93,46.04,22100.0,33.8129,33.8939,33.8055,33.8865,22100.0
2009-09-23 13:55:00,46.03,46.15,46.02,46.09,19800.0,33.8791,33.9675,33.8718,33.9233,19800.0
2009-09-23 14:00:00,46.08,46.1,46.02,46.09,10100.0,33.9159,33.9307,33.8718,33.9233,10100.0
2009-09-23 14:05:00,46.09,46.11,46.05,46.09,9500.0,33.9233,33.938,33.8939,33.9233,9500.0
2009-09-23 14:10:00,46.05,46.08,45.93,45.98,12500.0,33.8939,33.9159,33.8055,33.8423,12500.0
2009-09-23 14:15:00,45.99,46.14,45.9,46.1,77800.0,33.8497,33.9601,33.7835,33.9307,77800.0
2009-09-23 14:20:00,46.12,46.33,45.99,46.04,47600.0,33.9454,34.1,33.8497,33.8865,47600.0
2009-09-23 14:25:00,46.04,46.25,46.02,46.22,28800.0,33.8865,34.0411,33.8718,34.019,28800.0
2009-09-23 14:30:00,46.23,46.37,46.2,46.37,38900.0,34.0263,34.1294,34.0043,34.1294,38900.0
2009-09-23 14:35:00,46.38,46.51,46.37,46.44,90000.0,34.1368,34.2324,34.1294,34.1809,90000.0
2009-09-23 14:40:00,46.43,46.48,46.25,46.25,65100.0,34.1736,34.2104,34.0411,34.0411,65100.0
2009-09-23 14:45:00,46.3,46.38,46.18,46.29,57800.0,34.0779,34.1368,33.9895,34.0705,57800.0
2009-09-23 14:50:00,46.29,46.35,46.21,46.34,29100.0,34.0705,34.1147,34.0116,34.1073,29100.0
2009-09-23 14:55:00,46.31,46.31,45.92,46.03,132100.0,34.0852,34.0852,33.7982,33.8791,132100.0
2009-09-23 15:00:00,46.04,46.19,46.04,46.16,41500.0,33.8865,33.9969,33.8865,33.9748,41500.0
2009-09-23 15:05:00,46.16,46.29,46.11,46.22,56000.0,33.9748,34.0705,33.938,34.019,56000.0
2009-09-23 15:10:00,46.22,46.26,45.95,46.02,111200.0,34.019,34.0484,33.8203,33.8718,111200.0
2009-09-23 15:15:00,46.03,46.03,45.91,46.0,49900.0,33.8791,33.8791,33.7908,33.8571,49900.0
2009-09-23 15:20:00,46.0,46.0,45.76,45.88,50100.0,33.8571,33.8571,33.6804,33.7687,50100.0
2009-09-23 15:25:00,45.89,45.94,45.71,45.8,43500.0,33.7761,33.8129,33.6436,33.7099,43500.0
2009-09-23 15:30:00,45.79,45.8,45.58,45.66,69600.0,33.7025,33.7099,33.5479,33.6068,69600.0
2009-09-23 15:35:00,45.66,45.76,45.57,45.63,76600.0,33.6068,33.6804,33.5406,33.5847,76600.0
2009-09-23 15:40:00,45.62,45.73,45.62,45.63,68300.0,33.5774,33.6583,33.5774,33.5847,68300.0
2009-09-23 15:45:00,45.62,45.67,45.52,45.62,128500.0,33.5774,33.6142,33.5038,33.5774,128500.0
2009-09-23 15:50:00,45.62,45.63,45.33,45.45,210100.0,33.5774,33.5847,33.3639,33.4523,210100.0
2009-09-23 15:55:00,45.45,45.53,45.33,45.39,287500.0,33.4523,33.5111,33.3639,33.4081,287500.0
2009-09-24 09:30:00,45.56,45.79,45.42,45.58,86000.0,33.5332,33.7025,33.4302,33.5479,86000.0
2009-09-24 09:35:00,45.57,45.57,45.3,45.4,50400.0,33.5406,33.5406,33.3418,33.4155,50400.0
2009-09-24 09:40:00,45.44,45.61,45.3,45.34,53900.0,33.4449,33.57,33.3418,33.3713,53900.0
2009-09-24 09:45:00,45.35,45.4,45.27,45.29,78700.0,33.3786,33.4155,33.3198,33.3345,78700.0
2009-09-24 09:50:00,45.32,45.33,44.82,44.87,314300.0,33.3566,33.3639,32.9886,33.0254,314300.0
2009-09-24 09:55:00,44.84,44.99,44.83,44.96,47100.0,33.0033,33.1137,32.9959,33.0916,47100.0
2009-09-24 10:00:00,44.97,44.97,44.56,44.82,208800.0,33.099,33.099,32.7972,32.9886,208800.0
2009-09-24 10:05:00,44.81,44.85,44.5,44.56,118600.0,32.9812,33.0106,32.753,32.7972,118600.0
2009-09-24 10:10:00,44.55,44.69,44.52,44.52,87500.0,32.7898,32.8929,32.7678,32.7678,87500.0
2009-09-24 10:15:00,44.54,44.54,44.33,44.37,76300.0,32.7825,32.7825,32.6279,32.6573,76300.0
2009-09-24 10:20:00,44.37,44.52,44.19,44.49,138600.0,32.6573,32.7678,32.5249,32.7457,138600.0
2009-09-24 10:25:00,44.49,44.56,44.44,44.52,49700.0,32.7457,32.7972,32.7089,32.7678,49700.0
2009-09-24 10:30:00,44.5,44.52,44.25,44.31,52100.0,32.753,32.7678,32.569,32.6132,52100.0
2009-09-24 10:35:00,44.29,44.31,44.06,44.12,80400.0,32.5985,32.6132,32.4292,32.4733,80400.0
2009-09-24 10:40:00,44.13,44.13,44.02,44.09,47000.0,32.4807,32.4807,32.3997,32.4513,47000.0
2009-09-24 10:45:00,44.11,44.2,44.04,44.17,79200.0,32.466,32.5322,32.4145,32.5101,79200.0
2009-09-24 10:50:00,44.16,44.23,44.08,44.2,59600.0,32.5028,32.5543,32.4439,32.5322,59600.0
2009-09-24 10:55:00,44.21,44.51,44.2,44.42,88000.0,32.5396,32.7604,32.5322,32.6941,88000.0
2009-09-24 11:00:00,44.41,44.5,44.37,44.49,36800.0,32.6868,32.753,32.6573,32.7457,36800.0
2009-09-24 11:05:00,44.48,44.56,44.45,44.51,43600.0,32.7383,32.7972,32.7162,32.7604,43600.0
2009-09-24 11:10:00,44.52,44.68,44.46,44.6,44700.0,32.7678,32.8855,32.7236,32.8266,44700.0
2009-09-24 11:15:00,44.6,44.66,44.51,44.55,36800.0,32.8266,32.8708,32.7604,32.7898,36800.0
2009-09-24 11:20:00,44.55,44.55,44.34,44.36,28500.0,32.7898,32.7898,32.6353,32.65,28500.0
2009-09-24 11:25:00,44.38,44.45,44.29,44.39,21100.0,32.6647,32.7162,32.5985,32.6721,21100.0
2009-09-24 11:30:00,44.39,44.46,44.28,44.29,39400.0,32.6721,32.7236,32.5911,32.5985,39400.0
2009-09-24 11:35:00,44.26,44.34,44.22,44.27,32900.0,32.5764,32.6353,32.5469,32.5837,32900.0
2009-09-24 11:40:00,44.26,44.39,44.23,44.39,36700.0,32.5764,32.6721,32.5543,32.6721,36700.0
2009-09-24 11:45:00,44.39,44.5,44.33,44.43,23300.0,32.6721,32.753,32.6279,32.7015,23300.0
2009-09-24 11:50:00,44.42,44.43,44.22,44.31,33600.0,32.6941,32.7015,32.5469,32.6132,33600.0
2009-09-24 11:55:00,44.3,44.35,44.16,44.23,52500.0,32.6058,32.6426,32.5028,32.5543,52500.0
2009-09-24 12:00:00,44.23,44.29,44.18,44.29,30100.0,32.5543,32.5985,32.5175,32.5985,30100.0
2009-09-24 12:05:00,44.29,44.33,44.22,44.31,22800.0,32.5985,32.6279,32.5469,32.6132,22800.0
2009-09-24 12:10:00,44.33,44.43,44.33,44.42,29200.0,32.6279,32.7015,32.6279,32.6941,29200.0
2009-09-24 12:15:00,44.4,44.43,44.34,44.42,13500.0,32.6794,32.7015,32.6353,32.6941,13500.0
2009-09-24 12:20:00,44.43,44.45,44.33,44.38,17600.0,32.7015,32.7162,32.6279,32.6647,17600.0
2009-09-24 12:25:00,44.39,44.39,44.24,44.3,25500.0,32.6721,32.6721,32.5617,32.6058,25500.0
2009-09-24 12:30:00,44.28,44.32,44.25,44.25,28000.0,32.5911,32.6205,32.569,32.569,28000.0
2009-09-24 12:35:00,44.26,44.37,44.22,44.37,21300.0,32.5764,32.6573,32.5469,32.6573,21300.0
2009-09-24 12:40:00,44.36,44.45,44.35,44.42,19400.0,32.65,32.7162,32.6426,32.6941,19400.0
2009-09-24 12:45:00,44.43,44.43,44.33,44.38,47000.0,32.7015,32.7015,32.6279,32.6647,47000.0
2009-09-24 12:50:00,44.38,44.44,44.33,44.38,45100.0,32.6647,32.7089,32.6279,32.6647,45100.0
2009-09-24 12:55:00,44.38,44.39,44.24,44.28,33600.0,32.6647,32.6721,32.5617,32.5911,33600.0
2009-09-24 13:00:00,44.28,44.49,44.28,44.47,51500.0,32.5911,32.7457,32.5911,32.7309,51500.0
2009-09-24 13:05:00,44.47,44.52,44.42,44.46,27200.0,32.7309,32.7678,32.6941,32.7236,27200.0
2009-09-24 13:10:00,44.46,44.58,44.45,44.57,46600.0,32.7236,32.8119,32.7162,32.8046,46600.0
2009-09-24 13:15:00,44.57,44.59,44.45,44.45,34400.0,32.8046,32.8193,32.7162,32.7162,34400.0
2009-09-24 13:20:00,44.44,44.44,44.38,44.44,17700.0,32.7089,32.7089,32.6647,32.7089,17700.0
2009-09-24 13:25:00,44.43,44.43,44.33,44.39,28700.0,32.7015,32.7015,32.6279,32.6721,28700.0
2009-09-24 13:30:00,44.39,44.45,44.3,44.44,29200.0,32.6721,32.7162,32.6058,32.7089,29200.0
2009-09-24 13:35:00,44.42,44.47,44.36,44.4,38200.0,32.6941,32.7309,32.65,32.6794,38200.0
2009-09-24 13:40:00,44.39,44.4,44.2,44.23,52800.0,32.6721,32.6794,32.5322,32.5543,52800.0
2009-09-24 13:45:00,44.22,44.34,44.21,44.3,45700.0,32.5469,32.6353,32.5396,32.6058,45700.0
2009-09-24 13:50:00,44.3,44.32,44.16,44.17,74600.0,32.6058,32.6205,32.5028,32.5101,74600.0
2009-09-24 13:55:00,44.17,44.26,44.17,44.21,41300.0,32.5101,32.5764,32.5101,32.5396,41300.0
2009-09-24 14:00:00,44.21,44.26,44.18,44.24,37700.0,32.5396,32.5764,32.5175,32.5617,37700.0
2009-09-24 14:05:00,44.24,44.24,44.14,44.16,32400.0,32.5617,32.5617,32.4881,32.5028,32400.0
2009-09-24 14:10:00,44.14,44.18,44.12,44.18,55100.0,32.4881,32.5175,32.4733,32.5175,55100.0
2009-09-24 14:15:00,44.18,44.19,44.06,44.15,67900.0,32.5175,32.5249,32.4292,32.4954,67900.0
2009-09-24 14:20:00,44.16,44.22,44.05,44.06,63100.0,32.5028,32.5469,32.4218,32.4292,63100.0
2009-09-24 14:25:00,44.07,44.17,44.06,44.12,30900.0,32.4365,32.5101,32.4292,32.4733,30900.0
2009-09-24 14:30:00,44.12,44.21,44.11,44.16,38700.0,32.4733,32.5396,32.466,32.5028,38700.0
2009-09-24 14:35:00,44.15,44.27,44.14,44.26,37300.0,32.4954,32.5837,32.4881,32.5764,37300.0
2009-09-24 14:40:00,44.26,44.26,44.12,44.14,41900.0,32.5764,32.5764,32.4733,32.4881,41900.0
2009-09-24 14:45:00,44.12,44.18,44.08,44.13,46800.0,32.4733,32.5175,32.4439,32.4807,46800.0
2009-09-24 14:50:00,44.15,44.22,44.13,44.18,32400.0,32.4954,32.5469,32.4807,32.5175,32400.0
2009-09-24 14:55:00,44.18,44.37,44.18,44.3,81600.0,32.5175,32.6573,32.5175,32.6058,81600.0
2009-09-24 15:00:00,44.31,44.46,44.3,44.4,65800.0,32.6132,32.7236,32.6058,32.6794,65800.0
2009-09-24 15:05:00,44.4,44.47,44.36,44.4,42600.0,32.6794,32.7309,32.65,32.6794,42600.0
2009-09-24 15:10:00,44.41,44.64,44.37,44.64,52600.0,32.6868,32.8561,32.6573,32.8561,52600.0
2009-09-24 15:15:00,44.62,44.64,44.55,44.55,91200.0,32.8414,32.8561,32.7898,32.7898,91200.0
2009-09-24 15:20:00,44.56,44.66,44.5,44.56,106900.0,32.7972,32.8708,32.753,32.7972,106900.0
2009-09-24 15:25:00,44.56,44.58,44.47,44.48,61800.0,32.7972,32.8119,32.7309,32.7383,61800.0
2009-09-24 15:30:00,44.48,44.59,44.42,44.48,92100.0,32.7383,32.8193,32.6941,32.7383,92100.0
2009-09-24 15:35:00,44.48,44.48,44.31,44.33,74900.0,32.7383,32.7383,32.6132,32.6279,74900.0
2009-09-24 15:40:00,44.35,44.39,44.3,44.37,76500.0,32.6426,32.6721,32.6058,32.6573,76500.0
2009-09-24 15:45:00,44.37,44.48,44.37,44.41,105100.0,32.6573,32.7383,32.6573,32.6868,105100.0
2009-09-24 15:50:00,44.42,44.51,44.4,44.43,121800.0,32.6941,32.7604,32.6794,32.7015,121800.0
2009-09-24 15:55:00,44.43,44.45,44.35,44.4,223500.0,32.7015,32.7162,32.6426,32.6794,223500.0
2009-09-25 09:30:00,44.23,44.23,44.01,44.06,85700.0,32.5543,32.5543,32.3924,32.4292,85700.0
2009-09-25 09:35:00,44.05,44.17,44.01,44.09,46300.0,32.4218,32.5101,32.3924,32.4513,46300.0
2009-09-25 09:40:00,44.1,44.54,44.06,44.51,74000.0,32.4586,32.7825,32.4292,32.7604,74000.0
2009-09-25 09:45:00,44.52,44.73,44.47,44.59,85900.0,32.7678,32.9223,32.7309,32.8193,85900.0
2009-09-25 09:50:00,44.53,44.53,44.25,44.35,60300.0,32.7751,32.7751,32.569,32.6426,60300.0
2009-09-25 09:55:00,44.35,44.75,44.28,44.46,68800.0,32.6426,32.937,32.5911,32.7236,68800.0
2009-09-25 10:00:00,44.45,44.55,44.17,44.39,85300.0,32.7162,32.7898,32.5101,32.6721,85300.0
2009-09-25 10:05:00,44.39,44.57,44.32,44.56,55300.0,32.6721,32.8046,32.6205,32.7972,55300.0
2009-09-25 10:10:00,44.54,44.64,44.42,44.46,70600.0,32.7825,32.8561,32.6941,32.7236,70600.0
2009-09-25 10:15:00,44.49,44.63,44.43,44.54,50700.0,32.7457,32.8487,32.7015,32.7825,50700.0
2009-09-25 10:20:00,44.57,44.64,44.33,44.37,84700.0,32.8046,32.8561,32.6279,32.6573,84700.0
2009-09-25 10:25:00,44.37,44.44,44.26,44.38,87500.0,32.6573,32.7089,32.5764,32.6647,87500.0
2009-09-25 10:30:00,44.39,44.53,44.39,44.46,44600.0,32.6721,32.7751,32.6721,32.7236,44600.0
2009-09-25 10:35:00,44.47,44.51,44.24,44.25,38400.0,32.7309,32.7604,32.5617,32.569,38400.0
2009-09-25 10:40:00,44.25,44.38,44.18,44.18,64200.0,32.569,32.6647,32.5175,32.5175,64200.0
2009-09-25 10:45:00,44.18,44.26,44.16,44.18,48800.0,32.5175,32.5764,32.5028,32.5175,48800.0
2009-09-25 10:50:00,44.2,44.26,44.11,44.16,29700.0,32.5322,32.5764,32.466,32.5028,29700.0
2009-09-25 10:55:00,44.16,44.23,44.11,44.2,26200.0,32.5028,32.5543,32.466,32.5322,26200.0
2009-09-25 11:00:00,44.22,44.27,44.1,44.22,28400.0,32.5469,32.5837,32.4586,32.5469,28400.0
2009-09-25 11:05:00,44.22,44.28,44.12,44.19,40100.0,32.5469,32.5911,32.4733,32.5249,40100.0
2009-09-25 11:10:00,44.19,44.19,44.05,44.12,37800.0,32.5249,32.5249,32.4218,32.4733,37800.0
2009-09-25 11:15:00,44.15,44.19,44.07,44.16,17000.0,32.4954,32.5249,32.4365,32.5028,17000.0
2009-09-25 11:20:00,44.17,44.23,44.11,44.16,31200.0,32.5101,32.5543,32.466,32.5028,31200.0
2009-09-25 11:25:00,44.18,44.21,44.1,44.17,29300.0,32.5175,32.5396,32.4586,32.5101,29300.0
2009-09-25 11:30:00,44.16,44.17,44.09,44.12,30300.0,32.5028,32.5101,32.4513,32.4733,30300.0
2009-09-25 11:35:00,44.12,44.23,44.07,44.22,32600.0,32.4733,32.5543,32.4365,32.5469,32600.0
2009-09-25 11:40:00,44.2,44.31,44.17,44.23,45000.0,32.5322,32.6132,32.5101,32.5543,45000.0
2009-09-25 11:45:00,44.22,44.22,44.13,44.16,21800.0,32.5469,32.5469,32.4807,32.5028,21800.0
2009-09-25 11:50:00,44.15,44.21,44.12,44.13,19400.0,32.4954,32.5396,32.4733,32.4807,19400.0
2009-09-25 11:55:00,44.13,44.13,44.01,44.1,35000.0,32.4807,32.4807,32.3924,32.4586,35000.0
2009-09-25 12:00:00,44.07,44.08,44.01,44.05,28800.0,32.4365,32.4439,32.3924,32.4218,28800.0
2009-09-25 12:05:00,44.05,44.11,44.04,44.1,22500.0,32.4218,32.466,32.4145,32.4586,22500.0
2009-09-25 12:10:00,44.08,44.11,44.01,44.03,17100.0,32.4439,32.466,32.3924,32.4071,17100.0
2009-09-25 12:15:00,44.02,44.03,43.85,43.94,99300.0,32.3997,32.4071,32.2746,32.3409,99300.0
2009-09-25 12:20:00,43.9,43.91,43.7,43.73,74400.0,32.3114,32.3188,32.1642,32.1863,74400.0
2009-09-25 12:25:00,43.73,43.81,43.72,43.75,38500.0,32.1863,32.2452,32.1789,32.201,38500.0
2009-09-25 12:30:00,43.75,43.78,43.66,43.66,42800.0,32.201,32.2231,32.1348,32.1348,42800.0
2009-09-25 12:35:00,43.67,43.7,43.62,43.62,57400.0,32.1421,32.1642,32.1053,32.1053,57400.0
2009-09-25 12:40:00,43.63,43.64,43.56,43.59,55800.0,32.1127,32.12,32.0612,32.0832,55800.0
2009-09-25 12:45:00,43.58,43.61,43.52,43.54,53000.0,32.0759,32.098,32.0317,32.0464,53000.0
2009-09-25 12:50:00,43.54,43.6,43.53,43.58,44200.0,32.0464,32.0906,32.0391,32.0759,44200.0
2009-09-25 12:55:00,43.58,43.59,43.52,43.54,37100.0,32.0759,32.0832,32.0317,32.0464,37100.0
2009-09-25 13:00:00,43.54,43.63,43.52,43.62,37600.0,32.0464,32.1127,32.0317,32.1053,37600.0
2009-09-25 13:05:00,43.62,43.65,43.5,43.54,73200.0,32.1053,32.1274,32.017,32.0464,73200.0
2009-09-25 13:10:00,43.54,43.6,43.47,43.56,55300.0,32.0464,32.0906,31.9949,32.0612,55300.0
2009-09-25 13:15:00,43.57,43.68,43.53,43.66,36600.0,32.0685,32.1495,32.0391,32.1348,36600.0
2009-09-25 13:20:00,43.67,43.71,43.57,43.61,28000.0,32.1421,32.1716,32.0685,32.098,28000.0
2009-09-25 13:25:00,43.62,43.78,43.58,43.72,32100.0,32.1053,32.2231,32.0759,32.1789,32100.0
2009-09-25 13:30:00,43.72,43.78,43.68,43.73,17800.0,32.1789,32.2231,32.1495,32.1863,17800.0
2009-09-25 13:35:00,43.72,43.82,43.68,43.77,20700.0,32.1789,32.2525,32.1495,32.2157,20700.0
2009-09-25 13:40:00,43.81,43.83,43.77,43.81,11500.0,32.2452,32.2599,32.2157,32.2452,11500.0
2009-09-25 13:45:00,43.81,43.84,43.76,43.83,12600.0,32.2452,32.2673,32.2084,32.2599,12600.0
2009-09-25 13:50:00,43.83,43.91,43.8,43.9,17100.0,32.2599,32.3188,32.2378,32.3114,17100.0
2009-09-25 13:55:00,43.92,44.02,43.88,44.0,33400.0,32.3261,32.3997,32.2967,32.385,33400.0
2009-09-25 14:00:00,44.0,44.1,43.99,44.0,48500.0,32.385,32.4586,32.3777,32.385,48500.0
2009-09-25 14:05:00,44.0,44.06,43.95,44.03,62400.0,32.385,32.4292,32.3482,32.4071,62400.0
2009-09-25 14:10:00,44.03,44.05,43.97,43.98,43400.0,32.4071,32.4218,32.3629,32.3703,43400.0
2009-09-25 14:15:00,43.98,44.0,43.79,43.83,54200.0,32.3703,32.385,32.2305,32.2599,54200.0
2009-09-25 14:20:00,43.83,43.91,43.82,43.83,13300.0,32.2599,32.3188,32.2525,32.2599,13300.0
2009-09-25 14:25:00,43.82,43.85,43.79,43.83,21900.0,32.2525,32.2746,32.2305,32.2599,21900.0
2009-09-25 14:30:00,43.82,43.95,43.75,43.91,75500.0,32.2525,32.3482,32.201,32.3188,75500.0
2009-09-25 14:35:00,43.91,43.96,43.87,43.95,40100.0,32.3188,32.3556,32.2893,32.3482,40100.0
2009-09-25 14:40:00,43.94,43.94,43.85,43.89,20700.0,32.3409,32.3409,32.2746,32.3041,20700.0
2009-09-25 14:45:00,43.87,43.93,43.86,43.86,19900.0,32.2893,32.3335,32.282,32.282,19900.0
2009-09-25 14:50:00,43.85,43.99,43.82,43.96,40100.0,32.2746,32.3777,32.2525,32.3556,40100.0
2009-09-25 14:55:00,43.95,44.0,43.92,43.96,19600.0,32.3482,32.385,32.3261,32.3556,19600.0
2009-09-25 15:00:00,43.96,43.97,43.88,43.94,53000.0,32.3556,32.3629,32.2967,32.3409,53000.0
2009-09-25 15:05:00,43.93,44.0,43.91,43.92,25600.0,32.3335,32.385,32.3188,32.3261,25600.0
2009-09-25 15:10:00,43.91,43.94,43.87,43.91,34600.0,32.3188,32.3409,32.2893,32.3188,34600.0
2009-09-25 15:15:00,43.92,43.96,43.87,43.92,32100.0,32.3261,32.3556,32.2893,32.3261,32100.0
2009-09-25 15:20:00,43.93,43.99,43.9,43.92,43200.0,32.3335,32.3777,32.3114,32.3261,43200.0
2009-09-25 15:25:00,43.93,44.0,43.88,43.98,37900.0,32.3335,32.385,32.2967,32.3703,37900.0
2009-09-25 15:30:00,43.97,44.03,43.96,44.01,68200.0,32.3629,32.4071,32.3556,32.3924,68200.0
2009-09-25 15:35:00,44.01,44.04,43.94,43.98,74100.0,32.3924,32.4145,32.3409,32.3703,74100.0
2009-09-25 15:40:00,43.98,43.98,43.85,43.93,105000.0,32.3703,32.3703,32.2746,32.3335,105000.0
2009-09-25 15:45:00,43.92,43.98,43.85,43.95,100300.0,32.3261,32.3703,32.2746,32.3482,100300.0
2009-09-25 15:50:00,43.96,44.05,43.96,43.99,109900.0,32.3556,32.4218,32.3556,32.3777,109900.0
2009-09-25 15:55:00,43.98,44.0,43.95,43.97,216700.0,32.3703,32.385,32.3482,32.3629,216700.0
2009-09-28 09:30:00,44.16,44.16,43.61,43.72,74200.0,32.7166,32.7166,32.3091,32.3906,74200.0
2009-09-28 09:35:00,43.76,43.76,43.48,43.54,76200.0,32.4202,32.4202,32.2128,32.2572,76200.0
2009-09-28 09:40:00,43.56,43.83,43.49,43.83,48000.0,32.272,32.4721,32.2202,32.4721,48000.0
2009-09-28 09:45:00,43.83,44.12,43.81,43.98,107700.0,32.4721,32.6869,32.4573,32.5832,107700.0
2009-09-28 09:50:00,44.0,44.09,43.95,44.06,44600.0,32.598,32.6647,32.561,32.6425,44600.0
2009-09-28 09:55:00,44.04,44.1,43.91,44.07,55000.0,32.6277,32.6721,32.5313,32.6499,55000.0
2009-09-28 10:00:00,44.07,44.26,44.05,44.2,68500.0,32.6499,32.7907,32.6351,32.7462,68500.0
2009-09-28 10:05:00,44.19,44.39,44.08,44.27,64000.0,32.7388,32.887,32.6573,32.7981,64000.0
2009-09-28 10:10:00,44.27,44.3,44.05,44.06,38600.0,32.7981,32.8203,32.6351,32.6425,38600.0
2009-09-28 10:15:00,44.06,44.06,43.91,43.91,58400.0,32.6425,32.6425,32.5313,32.5313,58400.0
2009-09-28 10:20:00,43.91,43.91,43.78,43.81,80200.0,32.5313,32.5313,32.435,32.4573,80200.0
2009-09-28 10:25:00,43.81,43.86,43.76,43.84,75500.0,32.4573,32.4943,32.4202,32.4795,75500.0
2009-09-28 10:30:00,43.84,44.05,43.81,43.98,79900.0,32.4795,32.6351,32.4573,32.5832,79900.0
2009-09-28 10:35:00,43.97,44.01,43.95,43.97,53500.0,32.5758,32.6054,32.561,32.5758,53500.0
2009-09-28 10:40:00,43.96,44.06,43.95,44.01,26400.0,32.5684,32.6425,32.561,32.6054,26400.0
2009-09-28 10:45:00,44.02,44.05,43.86,43.86,46500.0,32.6128,32.6351,32.4943,32.4943,46500.0
2009-09-28 10:50:00,43.86,44.0,43.85,43.89,32600.0,32.4943,32.598,32.4869,32.5165,32600.0
2009-09-28 10:55:00,43.89,43.93,43.81,43.83,113400.0,32.5165,32.5462,32.4573,32.4721,113400.0
2009-09-28 11:00:00,43.82,43.91,43.81,43.84,37800.0,32.4647,32.5313,32.4573,32.4795,37800.0
2009-09-28 11:05:00,43.83,43.88,43.82,43.85,33500.0,32.4721,32.5091,32.4647,32.4869,33500.0
2009-09-28 11:10:00,43.84,43.84,43.31,43.53,297100.0,32.4795,32.4795,32.0868,32.2498,297100.0
2009-09-28 11:15:00,43.51,43.53,43.3,43.34,224400.0,32.235,32.2498,32.0794,32.1091,224400.0
2009-09-28 11:20:00,43.34,43.59,43.33,43.52,194500.0,32.1091,32.2943,32.1016,32.2424,194500.0
2009-09-28 11:25:00,43.52,43.64,43.51,43.62,107700.0,32.2424,32.3313,32.235,32.3165,107700.0
2009-09-28 11:30:00,43.63,43.7,43.57,43.6,75700.0,32.3239,32.3758,32.2795,32.3017,75700.0
2009-09-28 11:35:00,43.59,43.61,43.53,43.6,35900.0,32.2943,32.3091,32.2498,32.3017,35900.0
2009-09-28 11:40:00,43.6,43.66,43.52,43.56,73300.0,32.3017,32.3461,32.2424,32.272,73300.0
2009-09-28 11:45:00,43.55,43.59,43.52,43.58,53300.0,32.2646,32.2943,32.2424,32.2869,53300.0
2009-09-28 11:50:00,43.57,43.64,43.54,43.59,42000.0,32.2795,32.3313,32.2572,32.2943,42000.0
2009-09-28 11:55:00,43.59,43.63,43.57,43.59,37600.0,32.2943,32.3239,32.2795,32.2943,37600.0
2009-09-28 12:00:00,43.59,43.7,43.58,43.66,44100.0,32.2943,32.3758,32.2869,32.3461,44100.0
2009-09-28 12:05:00,43.66,43.78,43.63,43.67,78900.0,32.3461,32.435,32.3239,32.3535,78900.0
2009-09-28 12:10:00,43.67,43.67,43.59,43.6,27500.0,32.3535,32.3535,32.2943,32.3017,27500.0
2009-09-28 12:15:00,43.59,43.61,43.56,43.56,25300.0,32.2943,32.3091,32.272,32.272,25300.0
2009-09-28 12:20:00,43.57,43.6,43.55,43.56,44600.0,32.2795,32.3017,32.2646,32.272,44600.0
2009-09-28 12:25:00,43.56,43.63,43.55,43.59,31200.0,32.272,32.3239,32.2646,32.2943,31200.0
2009-09-28 12:30:00,43.59,43.59,43.5,43.51,41000.0,32.2943,32.2943,32.2276,32.235,41000.0
2009-09-28 12:35:00,43.51,43.53,43.42,43.45,37200.0,32.235,32.2498,32.1683,32.1906,37200.0
2009-09-28 12:40:00,43.45,43.52,43.42,43.48,33700.0,32.1906,32.2424,32.1683,32.2128,33700.0
2009-09-28 12:45:00,43.48,43.48,43.41,43.42,23900.0,32.2128,32.2128,32.1609,32.1683,23900.0
2009-09-28 12:50:00,43.43,43.44,43.35,43.36,57800.0,32.1757,32.1831,32.1165,32.1239,57800.0
2009-09-28 12:55:00,43.36,43.36,43.19,43.25,112000.0,32.1239,32.1239,31.9979,32.0424,112000.0
2009-09-28 13:00:00,43.24,43.27,43.21,43.26,65500.0,32.035,32.0572,32.0127,32.0498,65500.0
2009-09-28 13:05:00,43.26,43.31,43.17,43.18,67400.0,32.0498,32.0868,31.9831,31.9905,67400.0
2009-09-28 13:10:00,43.18,43.22,43.16,43.19,38000.0,31.9905,32.0202,31.9757,31.9979,38000.0
2009-09-28 13:15:00,43.19,43.19,43.11,43.14,73400.0,31.9979,31.9979,31.9387,31.9609,73400.0
2009-09-28 13:20:00,43.15,43.19,43.12,43.16,39100.0,31.9683,31.9979,31.9461,31.9757,39100.0
2009-09-28 13:25:00,43.16,43.24,43.15,43.21,39000.0,31.9757,32.035,31.9683,32.0127,39000.0
2009-09-28 13:30:00,43.22,43.28,43.21,43.25,43900.0,32.0202,32.0646,32.0127,32.0424,43900.0
2009-09-28 13:35:00,43.23,43.28,43.21,43.26,37900.0,32.0276,32.0646,32.0127,32.0498,37900.0
2009-09-28 13:40:00,43.27,43.39,43.27,43.35,47200.0,32.0572,32.1461,32.0572,32.1165,47200.0
2009-09-28 13:45:00,43.34,43.34,43.23,43.25,34500.0,32.1091,32.1091,32.0276,32.0424,34500.0
2009-09-28 13:50:00,43.24,43.28,43.18,43.19,57400.0,32.035,32.0646,31.9905,31.9979,57400.0
2009-09-28 13:55:00,43.18,43.2,43.15,43.16,54000.0,31.9905,32.0053,31.9683,31.9757,54000.0
2009-09-28 14:00:00,43.16,43.24,43.16,43.2,48200.0,31.9757,32.035,31.9757,32.0053,48200.0
2009-09-28 14:05:00,43.2,43.21,43.12,43.14,57400.0,32.0053,32.0127,31.9461,31.9609,57400.0
2009-09-28 14:10:00,43.14,43.19,43.13,43.17,61700.0,31.9609,31.9979,31.9535,31.9831,61700.0
2009-09-28 14:15:00,43.18,43.31,43.16,43.31,67500.0,31.9905,32.0868,31.9757,32.0868,67500.0
2009-09-28 14:20:00,43.31,43.33,43.3,43.32,43000.0,32.0868,32.1016,32.0794,32.0942,43000.0
2009-09-28 14:25:00,43.32,43.38,43.31,43.35,42700.0,32.0942,32.1387,32.0868,32.1165,42700.0
2009-09-28 14:30:00,43.35,43.35,43.26,43.26,44300.0,32.1165,32.1165,32.0498,32.0498,44300.0
2009-09-28 14:35:00,43.26,43.27,43.17,43.21,100800.0,32.0498,32.0572,31.9831,32.0127,100800.0
2009-09-28 14:40:00,43.21,43.25,43.15,43.16,38900.0,32.0127,32.0424,31.9683,31.9757,38900.0
2009-09-28 14:45:00,43.15,43.16,43.07,43.12,73700.0,31.9683,31.9757,31.909,31.9461,73700.0
2009-09-28 14:50:00,43.11,43.14,43.05,43.06,81500.0,31.9387,31.9609,31.8942,31.9016,81500.0
2009-09-28 14:55:00,43.07,43.14,43.03,43.03,61900.0,31.909,31.9609,31.8794,31.8794,61900.0
2009-09-28 15:00:00,43.03,43.03,42.9,42.93,133800.0,31.8794,31.8794,31.7831,31.8053,133800.0
2009-09-28 15:05:00,42.93,42.95,42.92,42.95,53500.0,31.8053,31.8201,31.7979,31.8201,53500.0
2009-09-28 15:10:00,42.94,42.95,42.8,42.82,117400.0,31.8127,31.8201,31.709,31.7238,117400.0
2009-09-28 15:15:00,42.82,42.82,42.75,42.76,176600.0,31.7238,31.7238,31.6719,31.6794,176600.0
2009-09-28 15:20:00,42.75,42.86,42.73,42.73,200500.0,31.6719,31.7534,31.6571,31.6571,200500.0
2009-09-28 15:25:00,42.73,42.75,42.62,42.63,321900.0,31.6571,31.6719,31.5756,31.583,321900.0
2009-09-28 15:30:00,42.63,42.81,42.56,42.76,465200.0,31.583,31.7164,31.5312,31.6794,465200.0
2009-09-28 15:35:00,42.76,42.77,42.69,42.7,187500.0,31.6794,31.6868,31.6275,31.6349,187500.0
2009-09-28 15:40:00,42.7,42.71,42.53,42.54,273900.0,31.6349,31.6423,31.509,31.5164,273900.0
2009-09-28 15:45:00,42.53,42.56,42.37,42.41,325600.0,31.509,31.5312,31.3904,31.4201,325600.0
2009-09-28 15:50:00,42.41,42.54,42.4,42.46,369400.0,31.4201,31.5164,31.4126,31.4571,369400.0
2009-09-28 15:55:00,42.47,42.57,42.4,42.55,498000.0,31.4645,31.5386,31.4126,31.5238,498000.0
2009-09-29 09:30:00,42.78,42.95,42.59,42.76,109200.0,31.6942,31.8201,31.5534,31.6794,109200.0
2009-09-29 09:35:00,42.74,43.37,42.69,43.16,288800.0,31.6645,32.1313,31.6275,31.9757,288800.0
2009-09-29 09:40:00,43.15,43.32,43.01,43.03,162100.0,31.9683,32.0942,31.8646,31.8794,162100.0
2009-09-29 09:45:00,43.01,43.03,42.9,42.95,107000.0,31.8646,31.8794,31.7831,31.8201,107000.0
2009-09-29 09:50:00,42.96,43.15,42.93,42.96,118500.0,31.8275,31.9683,31.8053,31.8275,118500.0
2009-09-29 09:55:00,42.96,43.23,42.96,43.1,108300.0,31.8275,32.0276,31.8275,31.9312,108300.0
2009-09-29 10:00:00,43.1,43.13,42.59,42.87,210000.0,31.9312,31.9535,31.5534,31.7609,210000.0
2009-09-29 10:05:00,42.87,43.01,42.8,43.01,112700.0,31.7609,31.8646,31.709,31.8646,112700.0
2009-09-29 10:10:00,43.01,43.05,42.86,43.0,87100.0,31.8646,31.8942,31.7534,31.8572,87100.0
2009-09-29 10:15:00,43.0,43.05,42.81,42.94,65100.0,31.8572,31.8942,31.7164,31.8127,65100.0
2009-09-29 10:20:00,42.92,42.95,42.79,42.84,61200.0,31.7979,31.8201,31.7016,31.7386,61200.0
2009-09-29 10:25:00,42.85,43.08,42.85,43.0,36100.0,31.746,31.9164,31.746,31.8572,36100.0
2009-09-29 10:30:00,43.03,43.06,43.0,43.04,36800.0,31.8794,31.9016,31.8572,31.8868,36800.0
2009-09-29 10:35:00,43.03,43.11,42.99,43.11,57700.0,31.8794,31.9387,31.8498,31.9387,57700.0
2009-09-29 10:40:00,43.11,43.17,43.05,43.08,71800.0,31.9387,31.9831,31.8942,31.9164,71800.0
2009-09-29 10:45:00,43.08,43.15,43.05,43.13,68400.0,31.9164,31.9683,31.8942,31.9535,68400.0
2009-09-29 10:50:00,43.14,43.16,43.06,43.14,73200.0,31.9609,31.9757,31.9016,31.9609,73200.0
2009-09-29 10:55:00,43.12,43.16,42.99,43.0,64100.0,31.9461,31.9757,31.8498,31.8572,64100.0
2009-09-29 11:00:00,42.99,43.02,42.86,42.97,70500.0,31.8498,31.872,31.7534,31.8349,70500.0
2009-09-29 11:05:00,42.96,43.06,42.96,43.04,37500.0,31.8275,31.9016,31.8275,31.8868,37500.0
2009-09-29 11:10:00,43.01,43.04,42.97,43.0,39100.0,31.8646,31.8868,31.8349,31.8572,39100.0
2009-09-29 11:15:00,42.99,43.03,42.99,43.01,32100.0,31.8498,31.8794,31.8498,31.8646,32100.0
2009-09-29 11:20:00,43.02,43.07,42.96,42.98,53200.0,31.872,31.909,31.8275,31.8423,53200.0
2009-09-29 11:25:00,42.99,43.09,42.99,43.09,49000.0,31.8498,31.9238,31.8498,31.9238,49000.0
2009-09-29 11:30:00,43.11,43.2,43.1,43.17,57500.0,31.9387,32.0053,31.9312,31.9831,57500.0
2009-09-29 11:35:00,43.18,43.2,43.11,43.12,25400.0,31.9905,32.0053,31.9387,31.9461,25400.0
2009-09-29 11:40:00,43.11,43.12,43.03,43.06,24800.0,31.9387,31.9461,31.8794,31.9016,24800.0
2009-09-29 11:45:00,43.07,43.08,42.89,42.97,64700.0,31.909,31.9164,31.7757,31.8349,64700.0
2009-09-29 11:50:00,42.96,42.98,42.89,42.95,30500.0,31.8275,31.8423,31.7757,31.8201,30500.0
2009-09-29 11:55:00,42.97,43.05,42.97,42.99,47000.0,31.8349,31.8942,31.8349,31.8498,47000.0
2009-09-29 12:00:00,42.99,43.06,42.97,43.03,29800.0,31.8498,31.9016,31.8349,31.8794,29800.0
2009-09-29 12:05:00,43.03,43.12,43.03,43.1,34200.0,31.8794,31.9461,31.8794,31.9312,34200.0
2009-09-29 12:10:00,43.1,43.24,43.04,43.24,71800.0,31.9312,32.035,31.8868,32.035,71800.0
2009-09-29 12:15:00,43.24,43.27,43.18,43.2,41600.0,32.035,32.0572,31.9905,32.0053,41600.0
2009-09-29 12:20:00,43.19,43.28,43.08,43.09,59200.0,31.9979,32.0646,31.9164,31.9238,59200.0
2009-09-29 12:25:00,43.08,43.14,43.06,43.07,25900.0,31.9164,31.9609,31.9016,31.909,25900.0
2009-09-29 12:30:00,43.08,43.16,43.04,43.13,22000.0,31.9164,31.9757,31.8868,31.9535,22000.0
2009-09-29 12:35:00,43.15,43.19,43.13,43.18,14100.0,31.9683,31.9979,31.9535,31.9905,14100.0
2009-09-29 12:40:00,43.18,43.2,43.17,43.18,14000.0,31.9905,32.0053,31.9831,31.9905,14000.0
2009-09-29 12:45:00,43.18,43.25,43.17,43.22,27600.0,31.9905,32.0424,31.9831,32.0202,27600.0
2009-09-29 12:50:00,43.22,43.3,43.2,43.28,35100.0,32.0202,32.0794,32.0053,32.0646,35100.0
2009-09-29 12:55:00,43.27,43.31,43.25,43.3,17300.0,32.0572,32.0868,32.0424,32.0794,17300.0
2009-09-29 13:00:00,43.31,43.38,43.3,43.37,23300.0,32.0868,32.1387,32.0794,32.1313,23300.0
2009-09-29 13:05:00,43.37,43.5,43.35,43.49,98500.0,32.1313,32.2276,32.1165,32.2202,98500.0
2009-09-29 13:10:00,43.49,43.6,43.47,43.53,107000.0,32.2202,32.3017,32.2054,32.2498,107000.0
2009-09-29 13:15:00,43.53,43.55,43.43,43.43,35200.0,32.2498,32.2646,32.1757,32.1757,35200.0
2009-09-29 13:20:00,43.42,43.47,43.39,43.45,30300.0,32.1683,32.2054,32.1461,32.1906,30300.0
2009-09-29 13:25:00,43.45,43.49,43.44,43.46,27600.0,32.1906,32.2202,32.1831,32.198,27600.0
2009-09-29 13:30:00,43.45,43.48,43.41,43.43,16600.0,32.1906,32.2128,32.1609,32.1757,16600.0
2009-09-29 13:35:00,43.44,43.54,43.4,43.48,57800.0,32.1831,32.2572,32.1535,32.2128,57800.0
2009-09-29 13:40:00,43.49,43.55,43.44,43.51,24800.0,32.2202,32.2646,32.1831,32.235,24800.0
2009-09-29 13:45:00,43.51,43.56,43.45,43.47,32100.0,32.235,32.272,32.1906,32.2054,32100.0
2009-09-29 13:50:00,43.46,43.58,43.46,43.5,32600.0,32.198,32.2869,32.198,32.2276,32600.0
2009-09-29 13:55:00,43.5,43.62,43.5,43.59,29800.0,32.2276,32.3165,32.2276,32.2943,29800.0
2009-09-29 14:00:00,43.6,43.61,43.52,43.52,25600.0,32.3017,32.3091,32.2424,32.2424,25600.0
2009-09-29 14:05:00,43.51,43.54,43.42,43.46,30100.0,32.235,32.2572,32.1683,32.198,30100.0
2009-09-29 14:10:00,43.46,43.52,43.43,43.51,30000.0,32.198,32.2424,32.1757,32.235,30000.0
2009-09-29 14:15:00,43.53,43.55,43.5,43.51,49300.0,32.2498,32.2646,32.2276,32.235,49300.0
2009-09-29 14:20:00,43.51,43.55,43.5,43.52,24200.0,32.235,32.2646,32.2276,32.2424,24200.0
2009-09-29 14:25:00,43.51,43.54,43.46,43.51,40200.0,32.235,32.2572,32.198,32.235,40200.0
2009-09-29 14:30:00,43.52,43.54,43.33,43.34,38400.0,32.2424,32.2572,32.1016,32.1091,38400.0
2009-09-29 14:35:00,43.34,43.36,43.31,43.31,28700.0,32.1091,32.1239,32.0868,32.0868,28700.0
2009-09-29 14:40:00,43.31,43.33,43.28,43.29,36100.0,32.0868,32.1016,32.0646,32.072,36100.0
2009-09-29 14:45:00,43.29,43.39,43.28,43.37,19900.0,32.072,32.1461,32.0646,32.1313,19900.0
2009-09-29 14:50:00,43.34,43.46,43.33,43.45,22900.0,32.1091,32.198,32.1016,32.1906,22900.0
2009-09-29 14:55:00,43.45,43.71,43.45,43.61,269700.0,32.1906,32.3832,32.1906,32.3091,269700.0
2009-09-29 15:00:00,43.59,43.62,43.59,43.6,38000.0,32.2943,32.3165,32.2943,32.3017,38000.0
2009-09-29 15:05:00,43.6,43.6,43.55,43.56,41900.0,32.3017,32.3017,32.2646,32.272,41900.0
2009-09-29 15:10:00,43.57,43.58,43.41,43.43,95700.0,32.2795,32.2869,32.1609,32.1757,95700.0
2009-09-29 15:15:00,43.44,43.45,43.36,43.37,73500.0,32.1831,32.1906,32.1239,32.1313,73500.0
2009-09-29 15:20:00,43.38,43.46,43.37,43.42,51800.0,32.1387,32.198,32.1313,32.1683,51800.0
2009-09-29 15:25:00,43.43,43.48,43.3,43.31,69200.0,32.1757,32.2128,32.0794,32.0868,69200.0
2009-09-29 15:30:00,43.3,43.39,43.27,43.36,80700.0,32.0794,32.1461,32.0572,32.1239,80700.0
2009-09-29 15:35:00,43.36,43.43,43.32,43.37,47000.0,32.1239,32.1757,32.0942,32.1313,47000.0
2009-09-29 15:40:00,43.37,43.44,43.35,43.43,48600.0,32.1313,32.1831,32.1165,32.1757,48600.0
2009-09-29 15:45:00,43.43,43.44,43.35,43.35,96400.0,32.1757,32.1831,32.1165,32.1165,96400.0
2009-09-29 15:50:00,43.35,43.36,43.14,43.24,326500.0,32.1165,32.1239,31.9609,32.035,326500.0
2009-09-29 15:55:00,43.24,43.25,43.17,43.2,212000.0,32.035,32.0424,31.9831,32.0053,212000.0
2009-09-30 09:30:00,43.65,43.65,43.34,43.51,62000.0,32.3387,32.3387,32.1091,32.235,62000.0
2009-09-30 09:35:00,43.49,43.7,43.46,43.66,63600.0,32.2202,32.3758,32.198,32.3461,63600.0
2009-09-30 09:40:00,43.65,43.66,43.03,43.15,97500.0,32.3387,32.3461,31.8794,31.9683,97500.0
2009-09-30 09:45:00,43.02,43.05,42.72,42.72,81500.0,31.872,31.8942,31.6497,31.6497,81500.0
2009-09-30 09:50:00,42.72,42.74,42.51,42.7,102200.0,31.6497,31.6645,31.4941,31.6349,102200.0
2009-09-30 09:55:00,42.7,42.7,42.25,42.38,107400.0,31.6349,31.6349,31.3015,31.3978,107400.0
2009-09-30 10:00:00,42.38,42.48,42.3,42.35,77400.0,31.3978,31.4719,31.3386,31.3756,77400.0
2009-09-30 10:05:00,42.35,42.35,42.2,42.24,81600.0,31.3756,31.3756,31.2645,31.2941,81600.0
2009-09-30 10:10:00,42.25,42.42,42.19,42.35,45100.0,31.3015,31.4275,31.2571,31.3756,45100.0
2009-09-30 10:15:00,42.35,42.42,42.25,42.34,59500.0,31.3756,31.4275,31.3015,31.3682,59500.0
2009-09-30 10:20:00,42.33,42.33,42.15,42.16,76000.0,31.3608,31.3608,31.2274,31.2348,76000.0
2009-09-30 10:25:00,42.15,42.33,42.08,42.27,126900.0,31.2274,31.3608,31.1756,31.3163,126900.0
2009-09-30 10:30:00,42.27,42.38,42.15,42.34,111400.0,31.3163,31.3978,31.2274,31.3682,111400.0
2009-09-30 10:35:00,42.32,42.5,42.27,42.31,78300.0,31.3534,31.4867,31.3163,31.346,78300.0
2009-09-30 10:40:00,42.32,42.39,42.21,42.24,94300.0,31.3534,31.4052,31.2719,31.2941,94300.0
2009-09-30 10:45:00,42.24,42.28,42.16,42.21,38600.0,31.2941,31.3237,31.2348,31.2719,38600.0
2009-09-30 10:50:00,42.21,42.32,42.21,42.3,48200.0,31.2719,31.3534,31.2719,31.3386,48200.0
2009-09-30 10:55:00,42.29,42.32,42.2,42.27,35200.0,31.3311,31.3534,31.2645,31.3163,35200.0
2009-09-30 11:00:00,42.28,42.37,42.26,42.3,77100.0,31.3237,31.3904,31.3089,31.3386,77100.0
2009-09-30 11:05:00,42.3,42.47,42.3,42.37,118100.0,31.3386,31.4645,31.3386,31.3904,118100.0
2009-09-30 11:10:00,42.38,42.49,42.38,42.47,32300.0,31.3978,31.4793,31.3978,31.4645,32300.0
2009-09-30 11:15:00,42.47,42.57,42.46,42.55,25200.0,31.4645,31.5386,31.4571,31.5238,25200.0
2009-09-30 11:20:00,42.51,42.58,42.49,42.55,20000.0,31.4941,31.546,31.4793,31.5238,20000.0
2009-09-30 11:25:00,42.55,42.65,42.55,42.62,28800.0,31.5238,31.5979,31.5238,31.5756,28800.0
2009-09-30 11:30:00,42.61,42.78,42.61,42.74,56600.0,31.5682,31.6942,31.5682,31.6645,56600.0
2009-09-30 11:35:00,42.76,42.89,42.75,42.77,69900.0,31.6794,31.7757,31.6719,31.6868,69900.0
2009-09-30 11:40:00,42.76,42.8,42.65,42.67,30300.0,31.6794,31.709,31.5979,31.6127,30300.0
2009-09-30 11:45:00,42.66,42.7,42.6,42.7,37100.0,31.6053,31.6349,31.5608,31.6349,37100.0
2009-09-30 11:50:00,42.72,42.8,42.71,42.8,28400.0,31.6497,31.709,31.6423,31.709,28400.0
2009-09-30 11:55:00,42.8,42.95,42.79,42.87,26100.0,31.709,31.8201,31.7016,31.7609,26100.0
2009-09-30 12:00:00,42.86,42.88,42.78,42.84,16500.0,31.7534,31.7683,31.6942,31.7386,16500.0
2009-09-30 12:05:00,42.84,42.85,42.76,42.81,15500.0,31.7386,31.746,31.6794,31.7164,15500.0
2009-09-30 12:10:00,42.82,42.85,42.81,42.83,10300.0,31.7238,31.746,31.7164,31.7312,10300.0
2009-09-30 12:15:00,42.85,42.99,42.85,42.9,41600.0,31.746,31.8498,31.746,31.7831,41600.0
2009-09-30 12:20:00,42.89,42.92,42.85,42.86,22000.0,31.7757,31.7979,31.746,31.7534,22000.0
2009-09-30 12:25:00,42.86,42.93,42.81,42.85,62000.0,31.7534,31.8053,31.7164,31.746,62000.0
2009-09-30 12:30:00,42.86,42.98,42.85,42.93,46000.0,31.7534,31.8423,31.746,31.8053,46000.0
2009-09-30 12:35:00,42.92,42.99,42.91,42.96,26000.0,31.7979,31.8498,31.7905,31.8275,26000.0
2009-09-30 12:40:00,42.96,43.08,42.95,43.07,91500.0,31.8275,31.9164,31.8201,31.909,91500.0
2009-09-30 12:45:00,43.08,43.24,43.07,43.22,93100.0,31.9164,32.035,31.909,32.0202,93100.0
2009-09-30 12:50:00,43.22,43.38,43.21,43.32,99800.0,32.0202,32.1387,32.0127,32.0942,99800.0
2009-09-30 12:55:00,43.32,43.44,43.28,43.3,49300.0,32.0942,32.1831,32.0646,32.0794,49300.0
2009-09-30 13:00:00,43.31,43.55,43.31,43.53,71800.0,32.0868,32.2646,32.0868,32.2498,71800.0
2009-09-30 13:05:00,43.53,43.6,43.41,43.44,59100.0,32.2498,32.3017,32.1609,32.1831,59100.0
2009-09-30 13:10:00,43.42,43.44,43.33,43.34,15200.0,32.1683,32.1831,32.1016,32.1091,15200.0
2009-09-30 13:15:00,43.33,43.39,43.31,43.35,21000.0,32.1016,32.1461,32.0868,32.1165,21000.0
2009-09-30 13:20:00,43.35,43.4,43.3,43.32,18000.0,32.1165,32.1535,32.0794,32.0942,18000.0
2009-09-30 13:25:00,43.32,43.32,43.19,43.21,29000.0,32.0942,32.0942,31.9979,32.0127,29000.0
2009-09-30 13:30:00,43.2,43.2,43.11,43.13,38600.0,32.0053,32.0053,31.9387,31.9535,38600.0
2009-09-30 13:35:00,43.15,43.21,43.05,43.07,29400.0,31.9683,32.0127,31.8942,31.909,29400.0
2009-09-30 13:40:00,43.04,43.1,43.0,43.02,25800.0,31.8868,31.9312,31.8572,31.872,25800.0
2009-09-30 13:45:00,43.04,43.07,42.97,43.07,19000.0,31.8868,31.909,31.8349,31.909,19000.0
2009-09-30 13:50:00,43.08,43.13,43.05,43.1,22300.0,31.9164,31.9535,31.8942,31.9312,22300.0
2009-09-30 13:55:00,43.11,43.12,43.0,43.0,22600.0,31.9387,31.9461,31.8572,31.8572,22600.0
2009-09-30 14:00:00,43.0,43.03,42.87,43.01,32100.0,31.8572,31.8794,31.7609,31.8646,32100.0
2009-09-30 14:05:00,43.0,43.02,42.93,42.97,22700.0,31.8572,31.872,31.8053,31.8349,22700.0
2009-09-30 14:10:00,42.97,43.02,42.95,43.0,17700.0,31.8349,31.872,31.8201,31.8572,17700.0
2009-09-30 14:15:00,43.0,43.07,42.97,43.04,19800.0,31.8572,31.909,31.8349,31.8868,19800.0
2009-09-30 14:20:00,43.04,43.06,42.96,42.99,19900.0,31.8868,31.9016,31.8275,31.8498,19900.0
2009-09-30 14:25:00,43.0,43.09,43.0,43.05,28600.0,31.8572,31.9238,31.8572,31.8942,28600.0
2009-09-30 14:30:00,43.04,43.08,42.95,43.05,33000.0,31.8868,31.9164,31.8201,31.8942,33000.0
2009-09-30 14:35:00,43.04,43.11,43.02,43.04,19500.0,31.8868,31.9387,31.872,31.8868,19500.0
2009-09-30 14:40:00,43.03,43.21,43.01,43.13,32500.0,31.8794,32.0127,31.8646,31.9535,32500.0
2009-09-30 14:45:00,43.14,43.16,42.97,43.0,20200.0,31.9609,31.9757,31.8349,31.8572,20200.0
2009-09-30 14:50:00,43.0,43.0,42.92,42.94,40100.0,31.8572,31.8572,31.7979,31.8127,40100.0
2009-09-30 14:55:00,42.95,42.99,42.79,42.79,43400.0,31.8201,31.8498,31.7016,31.7016,43400.0
2009-09-30 15:00:00,42.78,42.78,42.6,42.69,79000.0,31.6942,31.6942,31.5608,31.6275,79000.0
2009-09-30 15:05:00,42.68,42.7,42.51,42.63,70100.0,31.6201,31.6349,31.4941,31.583,70100.0
2009-09-30 15:10:00,42.62,42.67,42.44,42.57,158600.0,31.5756,31.6127,31.4423,31.5386,158600.0
2009-09-30 15:15:00,42.55,42.74,42.48,42.73,70900.0,31.5238,31.6645,31.4719,31.6571,70900.0
2009-09-30 15:20:00,42.72,42.75,42.59,42.6,45800.0,31.6497,31.6719,31.5534,31.5608,45800.0
2009-09-30 15:25:00,42.59,42.76,42.55,42.6,69000.0,31.5534,31.6794,31.5238,31.5608,69000.0
2009-09-30 15:30:00,42.61,42.81,42.56,42.81,72700.0,31.5682,31.7164,31.5312,31.7164,72700.0
2009-09-30 15:35:00,42.8,42.81,42.67,42.77,92900.0,31.709,31.7164,31.6127,31.6868,92900.0
2009-09-30 15:40:00,42.77,42.83,42.7,42.76,91900.0,31.6868,31.7312,31.6349,31.6794,91900.0
2009-09-30 15:45:00,42.75,42.93,42.69,42.93,139200.0,31.6719,31.8053,31.6275,31.8053,139200.0
2009-09-30 15:50:00,42.94,43.03,42.89,43.0,152500.0,31.8127,31.8794,31.7757,31.8572,152500.0
2009-09-30 15:55:00,42.98,43.04,42.83,42.83,275800.0,31.8423,31.8868,31.7312,31.7312,275800.0
2009-10-01 09:30:00,42.64,42.85,42.31,42.35,73000.0,31.5905,31.746,31.346,31.3756,73000.0
2009-10-01 09:35:00,42.35,42.45,42.09,42.45,90100.0,31.3756,31.4497,31.183,31.4497,90100.0
2009-10-01 09:40:00,42.4,42.47,42.28,42.35,57200.0,31.4126,31.4645,31.3237,31.3756,57200.0
2009-10-01 09:45:00,42.29,42.44,42.26,42.43,44000.0,31.3311,31.4423,31.3089,31.4349,44000.0
2009-10-01 09:50:00,42.43,42.44,42.26,42.31,47100.0,31.4349,31.4423,31.3089,31.346,47100.0
2009-10-01 09:55:00,42.32,42.4,42.25,42.4,42700.0,31.3534,31.4126,31.3015,31.4126,42700.0
2009-10-01 10:00:00,42.4,42.47,42.02,42.12,131500.0,31.4126,31.4645,31.1311,31.2052,131500.0
2009-10-01 10:05:00,42.13,42.17,42.0,42.02,130800.0,31.2126,31.2422,31.1163,31.1311,130800.0
2009-10-01 10:10:00,42.01,42.31,41.98,42.22,119300.0,31.1237,31.346,31.1015,31.2793,119300.0
2009-10-01 10:15:00,42.24,42.37,42.16,42.32,67300.0,31.2941,31.3904,31.2348,31.3534,67300.0
2009-10-01 10:20:00,42.31,42.49,42.29,42.44,75500.0,31.346,31.4793,31.3311,31.4423,75500.0
2009-10-01 10:25:00,42.49,42.49,42.26,42.26,64100.0,31.4793,31.4793,31.3089,31.3089,64100.0
2009-10-01 10:30:00,42.26,42.29,42.17,42.26,59700.0,31.3089,31.3311,31.2422,31.3089,59700.0
2009-10-01 10:35:00,42.26,42.41,42.23,42.24,35700.0,31.3089,31.4201,31.2867,31.2941,35700.0
2009-10-01 10:40:00,42.24,42.42,42.22,42.34,50200.0,31.2941,31.4275,31.2793,31.3682,50200.0
2009-10-01 10:45:00,42.32,42.36,42.16,42.23,43400.0,31.3534,31.383,31.2348,31.2867,43400.0
2009-10-01 10:50:00,42.25,42.29,42.15,42.27,33400.0,31.3015,31.3311,31.2274,31.3163,33400.0
2009-10-01 10:55:00,42.27,42.34,42.12,42.18,54300.0,31.3163,31.3682,31.2052,31.2497,54300.0
2009-10-01 11:00:00,42.16,42.19,42.0,42.05,71700.0,31.2348,31.2571,31.1163,31.1533,71700.0
2009-10-01 11:05:00,42.06,42.09,41.98,42.0,121600.0,31.1608,31.183,31.1015,31.1163,121600.0
2009-10-01 11:10:00,42.0,42.02,41.9,41.92,96500.0,31.1163,31.1311,31.0422,31.057,96500.0
2009-10-01 11:15:00,41.93,41.94,41.79,41.81,112700.0,31.0644,31.0718,30.9607,30.9755,112700.0
2009-10-01 11:20:00,41.82,41.85,41.75,41.76,56200.0,30.9829,31.0052,30.9311,30.9385,56200.0
2009-10-01 11:25:00,41.76,41.8,41.62,41.72,96600.0,30.9385,30.9681,30.8348,30.9089,96600.0
2009-10-01 11:30:00,41.72,41.78,41.55,41.58,73200.0,30.9089,30.9533,30.7829,30.8051,73200.0
2009-10-01 11:35:00,41.59,41.63,41.47,41.5,100200.0,30.8125,30.8422,30.7236,30.7459,100200.0
2009-10-01 11:40:00,41.49,41.52,41.45,41.49,49800.0,30.7385,30.7607,30.7088,30.7385,49800.0
2009-10-01 11:45:00,41.48,41.59,41.47,41.49,35800.0,30.731,30.8125,30.7236,30.7385,35800.0
2009-10-01 11:50:00,41.5,41.52,41.5,41.51,21600.0,30.7459,30.7607,30.7459,30.7533,21600.0
2009-10-01 11:55:00,41.51,41.54,41.43,41.47,33000.0,30.7533,30.7755,30.694,30.7236,33000.0
2009-10-01 12:00:00,41.48,41.54,41.42,41.43,26200.0,30.731,30.7755,30.6866,30.694,26200.0
2009-10-01 12:05:00,41.43,41.5,41.39,41.5,38000.0,30.694,30.7459,30.6644,30.7459,38000.0
2009-10-01 12:10:00,41.51,41.64,41.51,41.57,47800.0,30.7533,30.8496,30.7533,30.7977,47800.0
2009-10-01 12:15:00,41.55,41.66,41.54,41.59,74600.0,30.7829,30.8644,30.7755,30.8125,74600.0
2009-10-01 12:20:00,41.61,41.69,41.57,41.66,23900.0,30.8274,30.8866,30.7977,30.8644,23900.0
2009-10-01 12:25:00,41.66,41.75,41.6,41.75,45800.0,30.8644,30.9311,30.82,30.9311,45800.0
2009-10-01 12:30:00,41.75,41.77,41.69,41.74,27300.0,30.9311,30.9459,30.8866,30.9237,27300.0
2009-10-01 12:35:00,41.74,41.75,41.66,41.67,15600.0,30.9237,30.9311,30.8644,30.8718,15600.0
2009-10-01 12:40:00,41.68,41.71,41.63,41.67,13300.0,30.8792,30.9014,30.8422,30.8718,13300.0
2009-10-01 12:45:00,41.66,41.72,41.6,41.72,27100.0,30.8644,30.9089,30.82,30.9089,27100.0
2009-10-01 12:50:00,41.72,41.74,41.65,41.73,34600.0,30.9089,30.9237,30.857,30.9163,34600.0
2009-10-01 12:55:00,41.73,41.73,41.61,41.63,54300.0,30.9163,30.9163,30.8274,30.8422,54300.0
2009-10-01 13:00:00,41.63,41.68,41.53,41.6,112000.0,30.8422,30.8792,30.7681,30.82,112000.0
2009-10-01 13:05:00,41.61,41.7,41.53,41.53,56000.0,30.8274,30.894,30.7681,30.7681,56000.0
2009-10-01 13:10:00,41.53,41.57,41.47,41.54,67800.0,30.7681,30.7977,30.7236,30.7755,67800.0
2009-10-01 13:15:00,41.54,41.59,41.43,41.43,31900.0,30.7755,30.8125,30.694,30.694,31900.0
2009-10-01 13:20:00,41.45,41.56,41.41,41.53,89100.0,30.7088,30.7903,30.6792,30.7681,89100.0
2009-10-01 13:25:00,41.54,41.55,41.46,41.53,48800.0,30.7755,30.7829,30.7162,30.7681,48800.0
2009-10-01 13:30:00,41.54,41.58,41.48,41.53,32800.0,30.7755,30.8051,30.731,30.7681,32800.0
2009-10-01 13:35:00,41.52,41.64,41.52,41.62,37100.0,30.7607,30.8496,30.7607,30.8348,37100.0
2009-10-01 13:40:00,41.6,41.77,41.6,41.67,73000.0,30.82,30.9459,30.82,30.8718,73000.0
2009-10-01 13:45:00,41.67,41.69,41.53,41.57,101700.0,30.8718,30.8866,30.7681,30.7977,101700.0
2009-10-01 13:50:00,41.58,41.62,41.5,41.62,82400.0,30.8051,30.8348,30.7459,30.8348,82400.0
2009-10-01 13:55:00,41.63,41.63,41.47,41.5,83800.0,30.8422,30.8422,30.7236,30.7459,83800.0
2009-10-01 14:00:00,41.49,41.61,41.47,41.6,62700.0,30.7385,30.8274,30.7236,30.82,62700.0
2009-10-01 14:05:00,41.61,41.8,41.54,41.8,109100.0,30.8274,30.9681,30.7755,30.9681,109100.0
2009-10-01 14:10:00,41.79,41.86,41.77,41.8,77900.0,30.9607,31.0126,30.9459,30.9681,77900.0
2009-10-01 14:15:00,41.8,41.83,41.68,41.76,58800.0,30.9681,30.9904,30.8792,30.9385,58800.0
2009-10-01 14:20:00,41.73,41.78,41.68,41.78,15100.0,30.9163,30.9533,30.8792,30.9533,15100.0
2009-10-01 14:25:00,41.77,41.89,41.69,41.86,54100.0,30.9459,31.0348,30.8866,31.0126,54100.0
2009-10-01 14:30:00,41.86,41.92,41.76,41.81,54000.0,31.0126,31.057,30.9385,30.9755,54000.0
2009-10-01 14:35:00,41.81,41.94,41.81,41.82,44000.0,30.9755,31.0718,30.9755,30.9829,44000.0
2009-10-01 14:40:00,41.82,41.83,41.65,41.73,85000.0,30.9829,30.9904,30.857,30.9163,85000.0
2009-10-01 14:45:00,41.73,41.81,41.73,41.79,17000.0,30.9163,30.9755,30.9163,30.9607,17000.0
2009-10-01 14:50:00,41.81,41.85,41.73,41.77,34900.0,30.9755,31.0052,30.9163,30.9459,34900.0
2009-10-01 14:55:00,41.78,41.85,41.75,41.79,50200.0,30.9533,31.0052,30.9311,30.9607,50200.0
2009-10-01 15:00:00,41.81,41.83,41.72,41.72,61200.0,30.9755,30.9904,30.9089,30.9089,61200.0
2009-10-01 15:05:00,41.72,41.76,41.61,41.67,97100.0,30.9089,30.9385,30.8274,30.8718,97100.0
2009-10-01 15:10:00,41.67,41.78,41.67,41.74,56500.0,30.8718,30.9533,30.8718,30.9237,56500.0
2009-10-01 15:15:00,41.74,41.83,41.74,41.78,46400.0,30.9237,30.9904,30.9237,30.9533,46400.0
2009-10-01 15:20:00,41.78,41.78,41.67,41.72,72700.0,30.9533,30.9533,30.8718,30.9089,72700.0
2009-10-01 15:25:00,41.72,41.73,41.62,41.65,51700.0,30.9089,30.9163,30.8348,30.857,51700.0
2009-10-01 15:30:00,41.65,41.77,41.61,41.75,78600.0,30.857,30.9459,30.8274,30.9311,78600.0
2009-10-01 15:35:00,41.73,41.75,41.64,41.65,78000.0,30.9163,30.9311,30.8496,30.857,78000.0
2009-10-01 15:40:00,41.65,41.75,41.62,41.63,108300.0,30.857,30.9311,30.8348,30.8422,108300.0
2009-10-01 15:45:00,41.62,41.7,41.62,41.67,91900.0,30.8348,30.894,30.8348,30.8718,91900.0
2009-10-01 15:50:00,41.68,41.68,41.42,41.43,164900.0,30.8792,30.8792,30.6866,30.694,164900.0
2009-10-01 15:55:00,41.44,41.5,41.4,41.43,206400.0,30.7014,30.7459,30.6718,30.694,206400.0
2009-10-02 09:30:00,40.72,40.75,40.28,40.33,216200.0,30.168,30.1902,29.842,29.8791,216200.0
2009-10-02 09:35:00,40.33,40.76,40.33,40.56,113500.0,29.8791,30.1976,29.8791,30.0495,113500.0
2009-10-02 09:40:00,40.61,40.82,40.61,40.75,113100.0,30.0865,30.2421,30.0865,30.1902,113100.0
2009-10-02 09:45:00,40.75,40.99,40.75,40.98,110500.0,30.1902,30.368,30.1902,30.3606,110500.0
2009-10-02 09:50:00,41.0,41.25,40.92,41.1,211300.0,30.3754,30.5607,30.3162,30.4495,211300.0
2009-10-02 09:55:00,41.1,41.13,40.84,40.85,131100.0,30.4495,30.4717,30.2569,30.2643,131100.0
2009-10-02 10:00:00,40.84,41.02,40.75,40.97,97900.0,30.2569,30.3903,30.1902,30.3532,97900.0
2009-10-02 10:05:00,40.95,41.08,40.76,40.8,84400.0,30.3384,30.4347,30.1976,30.2273,84400.0
2009-10-02 10:10:00,40.79,41.06,40.76,40.83,119700.0,30.2199,30.4199,30.1976,30.2495,119700.0
2009-10-02 10:15:00,40.84,41.0,40.75,40.82,61600.0,30.2569,30.3754,30.1902,30.2421,61600.0
2009-10-02 10:20:00,40.83,41.13,40.8,41.08,69000.0,30.2495,30.4717,30.2273,30.4347,69000.0
2009-10-02 10:25:00,41.11,41.28,41.09,41.25,75600.0,30.4569,30.5829,30.4421,30.5607,75600.0
2009-10-02 10:30:00,41.25,41.53,41.21,41.5,123400.0,30.5607,30.7681,30.531,30.7459,123400.0
2009-10-02 10:35:00,41.48,41.62,41.43,41.47,102700.0,30.731,30.8348,30.694,30.7236,102700.0
2009-10-02 10:40:00,41.44,41.56,41.38,41.54,126300.0,30.7014,30.7903,30.657,30.7755,126300.0
2009-10-02 10:45:00,41.53,41.55,41.26,41.27,63200.0,30.7681,30.7829,30.5681,30.5755,63200.0
2009-10-02 10:50:00,41.26,41.31,41.05,41.09,80000.0,30.5681,30.6051,30.4125,30.4421,80000.0
2009-10-02 10:55:00,41.1,41.25,41.07,41.2,77500.0,30.4495,30.5607,30.4273,30.5236,77500.0
2009-10-02 11:00:00,41.2,41.28,41.14,41.16,58500.0,30.5236,30.5829,30.4792,30.494,58500.0
2009-10-02 11:05:00,41.17,41.28,41.13,41.13,38400.0,30.5014,30.5829,30.4717,30.4717,38400.0
2009-10-02 11:10:00,41.13,41.2,41.08,41.11,51100.0,30.4717,30.5236,30.4347,30.4569,51100.0
2009-10-02 11:15:00,41.1,41.31,41.1,41.18,54800.0,30.4495,30.6051,30.4495,30.5088,54800.0
2009-10-02 11:20:00,41.19,41.23,41.06,41.16,41000.0,30.5162,30.5458,30.4199,30.494,41000.0
2009-10-02 11:25:00,41.17,41.18,41.06,41.12,25800.0,30.5014,30.5088,30.4199,30.4643,25800.0
2009-10-02 11:30:00,41.12,41.32,41.12,41.14,46700.0,30.4643,30.6125,30.4643,30.4792,46700.0
2009-10-02 11:35:00,41.11,41.23,41.04,41.18,61000.0,30.4569,30.5458,30.4051,30.5088,61000.0
2009-10-02 11:40:00,41.15,41.17,41.02,41.15,35500.0,30.4866,30.5014,30.3903,30.4866,35500.0
2009-10-02 11:45:00,41.15,41.2,41.05,41.19,24500.0,30.4866,30.5236,30.4125,30.5162,24500.0
2009-10-02 11:50:00,41.2,41.27,41.18,41.23,26100.0,30.5236,30.5755,30.5088,30.5458,26100.0
2009-10-02 11:55:00,41.21,41.21,41.05,41.1,34200.0,30.531,30.531,30.4125,30.4495,34200.0
2009-10-02 12:00:00,41.12,41.3,41.11,41.3,41100.0,30.4643,30.5977,30.4569,30.5977,41100.0
2009-10-02 12:05:00,41.29,41.4,41.17,41.25,53200.0,30.5903,30.6718,30.5014,30.5607,53200.0
2009-10-02 12:10:00,41.25,41.32,41.16,41.19,63200.0,30.5607,30.6125,30.494,30.5162,63200.0
2009-10-02 12:15:00,41.2,41.34,41.2,41.31,27000.0,30.5236,30.6273,30.5236,30.6051,27000.0
2009-10-02 12:20:00,41.31,41.31,41.21,41.29,24900.0,30.6051,30.6051,30.531,30.5903,24900.0
2009-10-02 12:25:00,41.28,41.4,41.23,41.39,37900.0,30.5829,30.6718,30.5458,30.6644,37900.0
2009-10-02 12:30:00,41.39,41.46,41.3,41.36,55400.0,30.6644,30.7162,30.5977,30.6421,55400.0
2009-10-02 12:35:00,41.35,41.37,41.29,41.32,24100.0,30.6347,30.6496,30.5903,30.6125,24100.0
2009-10-02 12:40:00,41.32,41.4,41.16,41.2,45700.0,30.6125,30.6718,30.494,30.5236,45700.0
2009-10-02 12:45:00,41.16,41.29,41.12,41.26,31000.0,30.494,30.5903,30.4643,30.5681,31000.0
2009-10-02 12:50:00,41.25,41.29,41.16,41.25,36000.0,30.5607,30.5903,30.494,30.5607,36000.0
2009-10-02 12:55:00,41.25,41.37,41.18,41.33,27400.0,30.5607,30.6496,30.5088,30.6199,27400.0
2009-10-02 13:00:00,41.33,41.48,41.3,41.38,71100.0,30.6199,30.731,30.5977,30.657,71100.0
2009-10-02 13:05:00,41.37,41.4,41.32,41.38,26100.0,30.6496,30.6718,30.6125,30.657,26100.0
2009-10-02 13:10:00,41.36,41.57,41.34,41.52,60400.0,30.6421,30.7977,30.6273,30.7607,60400.0
2009-10-02 13:15:00,41.51,41.53,41.39,41.44,27400.0,30.7533,30.7681,30.6644,30.7014,27400.0
2009-10-02 13:20:00,41.43,41.46,41.4,41.45,20100.0,30.694,30.7162,30.6718,30.7088,20100.0
2009-10-02 13:25:00,41.46,41.52,41.46,41.49,17400.0,30.7162,30.7607,30.7162,30.7385,17400.0
2009-10-02 13:30:00,41.5,41.54,41.44,41.45,32100.0,30.7459,30.7755,30.7014,30.7088,32100.0
2009-10-02 13:35:00,41.46,41.48,41.33,41.33,23700.0,30.7162,30.731,30.6199,30.6199,23700.0
2009-10-02 13:40:00,41.32,41.42,41.3,41.4,27200.0,30.6125,30.6866,30.5977,30.6718,27200.0
2009-10-02 13:45:00,41.4,41.44,41.37,41.39,26000.0,30.6718,30.7014,30.6496,30.6644,26000.0
2009-10-02 13:50:00,41.38,41.43,41.28,41.28,53500.0,30.657,30.694,30.5829,30.5829,53500.0
2009-10-02 13:55:00,41.28,41.32,41.19,41.19,51600.0,30.5829,30.6125,30.5162,30.5162,51600.0
2009-10-02 14:00:00,41.19,41.24,41.13,41.21,86000.0,30.5162,30.5532,30.4717,30.531,86000.0
2009-10-02 14:05:00,41.22,41.32,41.22,41.27,23100.0,30.5384,30.6125,30.5384,30.5755,23100.0
2009-10-02 14:10:00,41.28,41.32,41.25,41.29,22100.0,30.5829,30.6125,30.5607,30.5903,22100.0
2009-10-02 14:15:00,41.3,41.6,41.29,41.58,121500.0,30.5977,30.82,30.5903,30.8051,121500.0
2009-10-02 14:20:00,41.57,41.6,41.5,41.53,66800.0,30.7977,30.82,30.7459,30.7681,66800.0
2009-10-02 14:25:00,41.54,41.7,41.54,41.67,56300.0,30.7755,30.894,30.7755,30.8718,56300.0
2009-10-02 14:30:00,41.67,41.76,41.67,41.69,59500.0,30.8718,30.9385,30.8718,30.8866,59500.0
2009-10-02 14:35:00,41.7,41.72,41.65,41.69,38100.0,30.894,30.9089,30.857,30.8866,38100.0
2009-10-02 14:40:00,41.68,41.69,41.58,41.61,28200.0,30.8792,30.8866,30.8051,30.8274,28200.0
2009-10-02 14:45:00,41.62,41.65,41.6,41.62,20500.0,30.8348,30.857,30.82,30.8348,20500.0
2009-10-02 14:50:00,41.62,41.68,41.55,41.55,27300.0,30.8348,30.8792,30.7829,30.7829,27300.0
2009-10-02 14:55:00,41.54,41.65,41.54,41.56,45100.0,30.7755,30.857,30.7755,30.7903,45100.0
2009-10-02 15:00:00,41.56,41.56,41.45,41.48,50600.0,30.7903,30.7903,30.7088,30.731,50600.0
2009-10-02 15:05:00,41.47,41.55,41.44,41.47,60100.0,30.7236,30.7829,30.7014,30.7236,60100.0
2009-10-02 15:10:00,41.47,41.49,41.44,41.47,35800.0,30.7236,30.7385,30.7014,30.7236,35800.0
2009-10-02 15:15:00,41.47,41.5,41.39,41.42,63400.0,30.7236,30.7459,30.6644,30.6866,63400.0
2009-10-02 15:20:00,41.41,41.46,41.37,41.37,38600.0,30.6792,30.7162,30.6496,30.6496,38600.0
2009-10-02 15:25:00,41.38,41.4,41.36,41.4,51700.0,30.657,30.6718,30.6421,30.6718,51700.0
2009-10-02 15:30:00,41.39,41.4,41.31,41.35,135200.0,30.6644,30.6718,30.6051,30.6347,135200.0
2009-10-02 15:35:00,41.35,41.35,41.22,41.22,185400.0,30.6347,30.6347,30.5384,30.5384,185400.0
2009-10-02 15:40:00,41.22,41.23,41.18,41.21,227500.0,30.5384,30.5458,30.5088,30.531,227500.0
2009-10-02 15:45:00,41.22,41.28,41.17,41.18,198600.0,30.5384,30.5829,30.5014,30.5088,198600.0
2009-10-02 15:50:00,41.17,41.22,41.01,41.09,257100.0,30.5014,30.5384,30.3828,30.4421,257100.0
2009-10-02 15:55:00,41.08,41.11,41.02,41.08,370700.0,30.4347,30.4569,30.3903,30.4347,370700.0
2009-10-05 09:30:00,41.45,41.45,41.28,41.36,69300.0,30.7088,30.7088,30.5829,30.6421,69300.0
2009-10-05 09:35:00,41.37,41.55,41.27,41.52,135900.0,30.6496,30.7829,30.5755,30.7607,135900.0
2009-10-05 09:40:00,41.51,42.0,41.5,41.87,79900.0,30.7533,31.1163,30.7459,31.02,79900.0
2009-10-05 09:45:00,41.86,42.07,41.85,42.03,85500.0,31.0126,31.1682,31.0052,31.1385,85500.0
2009-10-05 09:50:00,42.03,42.21,41.97,42.21,94100.0,31.1385,31.2719,31.0941,31.2719,94100.0
2009-10-05 09:55:00,42.23,42.24,41.97,41.99,57400.0,31.2867,31.2941,31.0941,31.1089,57400.0
2009-10-05 10:00:00,41.98,42.25,41.92,41.95,88300.0,31.1015,31.3015,31.057,31.0793,88300.0
2009-10-05 10:05:00,41.95,42.01,41.58,41.76,91200.0,31.0793,31.1237,30.8051,30.9385,91200.0
2009-10-05 10:10:00,41.78,41.97,41.7,41.85,72600.0,30.9533,31.0941,30.894,31.0052,72600.0
2009-10-05 10:15:00,41.85,42.0,41.79,41.96,40800.0,31.0052,31.1163,30.9607,31.0867,40800.0
2009-10-05 10:20:00,41.97,42.09,41.89,41.94,55200.0,31.0941,31.183,31.0348,31.0718,55200.0
2009-10-05 10:25:00,41.96,42.13,41.89,42.05,43600.0,31.0867,31.2126,31.0348,31.1533,43600.0
2009-10-05 10:30:00,42.06,42.13,41.93,41.95,39200.0,31.1608,31.2126,31.0644,31.0793,39200.0
2009-10-05 10:35:00,41.93,42.15,41.91,42.1,45800.0,31.0644,31.2274,31.0496,31.1904,45800.0
2009-10-05 10:40:00,42.09,42.12,41.96,42.12,41600.0,31.183,31.2052,31.0867,31.2052,41600.0
2009-10-05 10:45:00,42.12,42.13,41.95,42.03,46200.0,31.2052,31.2126,31.0793,31.1385,46200.0
2009-10-05 10:50:00,42.05,42.05,41.91,41.95,56100.0,31.1533,31.1533,31.0496,31.0793,56100.0
2009-10-05 10:55:00,41.94,42.17,41.91,42.12,48700.0,31.0718,31.2422,31.0496,31.2052,48700.0
2009-10-05 11:00:00,42.13,42.2,42.01,42.04,51900.0,31.2126,31.2645,31.1237,31.1459,51900.0
2009-10-05 11:05:00,42.02,42.19,42.01,42.09,38400.0,31.1311,31.2571,31.1237,31.183,38400.0
2009-10-05 11:10:00,42.09,42.09,41.99,42.01,27300.0,31.183,31.183,31.1089,31.1237,27300.0
2009-10-05 11:15:00,42.01,42.01,41.87,41.92,34400.0,31.1237,31.1237,31.02,31.057,34400.0
2009-10-05 11:20:00,41.91,41.93,41.81,41.84,49800.0,31.0496,31.0644,30.9755,30.9978,49800.0
2009-10-05 11:25:00,41.86,41.89,41.76,41.82,47000.0,31.0126,31.0348,30.9385,30.9829,47000.0
2009-10-05 11:30:00,41.82,41.91,41.73,41.76,47400.0,30.9829,31.0496,30.9163,30.9385,47400.0
2009-10-05 11:35:00,41.76,41.79,41.53,41.59,68000.0,30.9385,30.9607,30.7681,30.8125,68000.0
2009-10-05 11:40:00,41.6,41.71,41.58,41.71,20800.0,30.82,30.9014,30.8051,30.9014,20800.0
2009-10-05 11:45:00,41.7,41.76,41.66,41.76,25000.0,30.894,30.9385,30.8644,30.9385,25000.0
2009-10-05 11:50:00,41.75,41.99,41.75,41.92,37200.0,30.9311,31.1089,30.9311,31.057,37200.0
2009-10-05 11:55:00,41.92,42.03,41.88,41.92,29600.0,31.057,31.1385,31.0274,31.057,29600.0
2009-10-05 12:00:00,41.92,42.0,41.9,41.98,25300.0,31.057,31.1163,31.0422,31.1015,25300.0
2009-10-05 12:05:00,41.98,41.99,41.91,41.91,10600.0,31.1015,31.1089,31.0496,31.0496,10600.0
2009-10-05 12:10:00,41.9,41.9,41.8,41.82,22900.0,31.0422,31.0422,30.9681,30.9829,22900.0
2009-10-05 12:15:00,41.83,41.93,41.83,41.92,20400.0,30.9904,31.0644,30.9904,31.057,20400.0
2009-10-05 12:20:00,41.92,42.0,41.9,41.99,16800.0,31.057,31.1163,31.0422,31.1089,16800.0
2009-10-05 12:25:00,42.0,42.05,41.93,42.01,35000.0,31.1163,31.1533,31.0644,31.1237,35000.0
2009-10-05 12:30:00,42.01,42.04,41.98,42.02,23300.0,31.1237,31.1459,31.1015,31.1311,23300.0
2009-10-05 12:35:00,42.04,42.05,41.95,41.95,18200.0,31.1459,31.1533,31.0793,31.0793,18200.0
2009-10-05 12:40:00,41.97,42.06,41.95,42.04,15200.0,31.0941,31.1608,31.0793,31.1459,15200.0
2009-10-05 12:45:00,42.04,42.11,42.01,42.06,32900.0,31.1459,31.1978,31.1237,31.1608,32900.0
2009-10-05 12:50:00,42.06,42.07,41.98,41.99,17600.0,31.1608,31.1682,31.1015,31.1089,17600.0
2009-10-05 12:55:00,41.99,42.0,41.92,41.96,24900.0,31.1089,31.1163,31.057,31.0867,24900.0
2009-10-05 13:00:00,41.96,41.99,41.91,41.99,31800.0,31.0867,31.1089,31.0496,31.1089,31800.0
2009-10-05 13:05:00,41.98,41.99,41.96,41.99,18000.0,31.1015,31.1089,31.0867,31.1089,18000.0
2009-10-05 13:10:00,42.0,42.03,41.93,41.98,22700.0,31.1163,31.1385,31.0644,31.1015,22700.0
2009-10-05 13:15:00,41.97,41.98,41.9,41.93,9800.0,31.0941,31.1015,31.0422,31.0644,9800.0
2009-10-05 13:20:00,41.93,42.0,41.92,41.95,27900.0,31.0644,31.1163,31.057,31.0793,27900.0
2009-10-05 13:25:00,41.93,41.97,41.91,41.93,13600.0,31.0644,31.0941,31.0496,31.0644,13600.0
2009-10-05 13:30:00,41.91,41.93,41.8,41.82,46600.0,31.0496,31.0644,30.9681,30.9829,46600.0
2009-10-05 13:35:00,41.83,41.85,41.77,41.8,14300.0,30.9904,31.0052,30.9459,30.9681,14300.0
2009-10-05 13:40:00,41.81,41.88,41.8,41.83,26800.0,30.9755,31.0274,30.9681,30.9904,26800.0
2009-10-05 13:45:00,41.82,41.92,41.79,41.87,26000.0,30.9829,31.057,30.9607,31.02,26000.0
2009-10-05 13:50:00,41.87,41.97,41.86,41.95,56700.0,31.02,31.0941,31.0126,31.0793,56700.0
2009-10-05 13:55:00,41.98,41.98,41.95,41.97,11300.0,31.1015,31.1015,31.0793,31.0941,11300.0
2009-10-05 14:00:00,41.98,42.02,41.96,41.98,20000.0,31.1015,31.1311,31.0867,31.1015,20000.0
2009-10-05 14:05:00,41.98,42.01,41.9,41.9,25100.0,31.1015,31.1237,31.0422,31.0422,25100.0
2009-10-05 14:10:00,41.9,41.94,41.88,41.92,21500.0,31.0422,31.0718,31.0274,31.057,21500.0
2009-10-05 14:15:00,41.92,42.0,41.88,41.9,23600.0,31.057,31.1163,31.0274,31.0422,23600.0
2009-10-05 14:20:00,41.9,41.95,41.85,41.91,26900.0,31.0422,31.0793,31.0052,31.0496,26900.0
2009-10-05 14:25:00,41.92,41.99,41.87,41.99,25400.0,31.057,31.1089,31.02,31.1089,25400.0
2009-10-05 14:30:00,41.99,42.06,41.99,42.02,23400.0,31.1089,31.1608,31.1089,31.1311,23400.0
2009-10-05 14:35:00,42.03,42.09,42.03,42.07,17000.0,31.1385,31.183,31.1385,31.1682,17000.0
2009-10-05 14:40:00,42.06,42.08,41.97,41.99,89200.0,31.1608,31.1756,31.0941,31.1089,89200.0
2009-10-05 14:45:00,42.0,42.01,41.96,41.98,78900.0,31.1163,31.1237,31.0867,31.1015,78900.0
2009-10-05 14:50:00,41.97,42.15,41.97,42.11,80600.0,31.0941,31.2274,31.0941,31.1978,80600.0
2009-10-05 14:55:00,42.1,42.2,42.08,42.11,69900.0,31.1904,31.2645,31.1756,31.1978,69900.0
2009-10-05 15:00:00,42.11,42.17,42.07,42.16,62000.0,31.1978,31.2422,31.1682,31.2348,62000.0
2009-10-05 15:05:00,42.16,42.24,42.13,42.23,58400.0,31.2348,31.2941,31.2126,31.2867,58400.0
2009-10-05 15:10:00,42.24,42.25,42.19,42.2,44300.0,31.2941,31.3015,31.2571,31.2645,44300.0
2009-10-05 15:15:00,42.2,42.27,42.2,42.26,52500.0,31.2645,31.3163,31.2645,31.3089,52500.0
2009-10-05 15:20:00,42.27,42.3,42.24,42.27,82600.0,31.3163,31.3386,31.2941,31.3163,82600.0
2009-10-05 15:25:00,42.27,42.29,42.23,42.28,63900.0,31.3163,31.3311,31.2867,31.3237,63900.0
2009-10-05 15:30:00,42.28,42.29,42.22,42.25,88700.0,31.3237,31.3311,31.2793,31.3015,88700.0
2009-10-05 15:35:00,42.24,42.33,42.2,42.25,97100.0,31.2941,31.3608,31.2645,31.3015,97100.0
2009-10-05 15:40:00,42.25,42.29,42.11,42.11,137300.0,31.3015,31.3311,31.1978,31.1978,137300.0
2009-10-05 15:45:00,42.1,42.1,42.02,42.1,101100.0,31.1904,31.1904,31.1311,31.1904,101100.0
2009-10-05 15:50:00,42.09,42.09,42.01,42.05,132900.0,31.183,31.183,31.1237,31.1533,132900.0
2009-10-05 15:55:00,42.06,42.12,42.02,42.08,204200.0,31.1608,31.2052,31.1311,31.1756,204200.0
2009-10-06 09:30:00,42.41,43.07,42.0,43.07,200100.0,31.4201,31.909,31.1163,31.909,200100.0
2009-10-06 09:35:00,43.09,43.27,42.99,43.0,102600.0,31.9238,32.0572,31.8498,31.8572,102600.0
2009-10-06 09:40:00,43.01,43.25,43.01,43.2,54200.0,31.8646,32.0424,31.8646,32.0053,54200.0
2009-10-06 09:45:00,43.23,43.26,42.96,43.0,52800.0,32.0276,32.0498,31.8275,31.8572,52800.0
2009-10-06 09:50:00,42.97,43.21,42.87,43.17,57300.0,31.8349,32.0127,31.7609,31.9831,57300.0
2009-10-06 09:55:00,43.2,43.25,43.05,43.09,62800.0,32.0053,32.0424,31.8942,31.9238,62800.0
2009-10-06 10:00:00,43.11,43.32,43.09,43.31,92900.0,31.9387,32.0942,31.9238,32.0868,92900.0
2009-10-06 10:05:00,43.31,43.44,43.28,43.41,118900.0,32.0868,32.1831,32.0646,32.1609,118900.0
2009-10-06 10:10:00,43.41,43.45,43.19,43.28,51600.0,32.1609,32.1906,31.9979,32.0646,51600.0
2009-10-06 10:15:00,43.26,43.36,43.2,43.22,60600.0,32.0498,32.1239,32.0053,32.0202,60600.0
2009-10-06 10:20:00,43.22,43.37,43.21,43.37,42800.0,32.0202,32.1313,32.0127,32.1313,42800.0
2009-10-06 10:25:00,43.38,43.38,43.23,43.25,53600.0,32.1387,32.1387,32.0276,32.0424,53600.0
2009-10-06 10:30:00,43.24,43.31,43.22,43.23,41800.0,32.035,32.0868,32.0202,32.0276,41800.0
2009-10-06 10:35:00,43.22,43.22,43.11,43.17,61500.0,32.0202,32.0202,31.9387,31.9831,61500.0
2009-10-06 10:40:00,43.18,43.36,43.16,43.33,47800.0,31.9905,32.1239,31.9757,32.1016,47800.0
2009-10-06 10:45:00,43.36,43.53,43.33,43.51,111000.0,32.1239,32.2498,32.1016,32.235,111000.0
2009-10-06 10:50:00,43.51,43.8,43.46,43.74,288400.0,32.235,32.4499,32.198,32.4054,288400.0
2009-10-06 10:55:00,43.75,43.84,43.73,43.83,82500.0,32.4128,32.4795,32.398,32.4721,82500.0
2009-10-06 11:00:00,43.82,43.88,43.76,43.87,97100.0,32.4647,32.5091,32.4202,32.5017,97100.0
2009-10-06 11:05:00,43.86,44.04,43.86,44.0,164800.0,32.4943,32.6277,32.4943,32.598,164800.0
2009-10-06 11:10:00,44.0,44.07,43.74,43.74,146800.0,32.598,32.6499,32.4054,32.4054,146800.0
2009-10-06 11:15:00,43.75,43.79,43.64,43.68,70700.0,32.4128,32.4424,32.3313,32.361,70700.0
2009-10-06 11:20:00,43.68,43.74,43.65,43.67,45600.0,32.361,32.4054,32.3387,32.3535,45600.0
2009-10-06 11:25:00,43.65,43.71,43.62,43.65,33700.0,32.3387,32.3832,32.3165,32.3387,33700.0
2009-10-06 11:30:00,43.65,43.69,43.62,43.66,25300.0,32.3387,32.3684,32.3165,32.3461,25300.0
2009-10-06 11:35:00,43.67,43.74,43.66,43.71,46700.0,32.3535,32.4054,32.3461,32.3832,46700.0
2009-10-06 11:40:00,43.71,43.72,43.56,43.56,53300.0,32.3832,32.3906,32.272,32.272,53300.0
2009-10-06 11:45:00,43.57,43.65,43.48,43.49,91900.0,32.2795,32.3387,32.2128,32.2202,91900.0
2009-10-06 11:50:00,43.48,43.55,43.32,43.33,112000.0,32.2128,32.2646,32.0942,32.1016,112000.0
2009-10-06 11:55:00,43.33,43.36,43.29,43.35,63000.0,32.1016,32.1239,32.072,32.1165,63000.0
2009-10-06 12:00:00,43.35,43.49,43.35,43.49,46900.0,32.1165,32.2202,32.1165,32.2202,46900.0
2009-10-06 12:05:00,43.49,43.55,43.45,43.53,50100.0,32.2202,32.2646,32.1906,32.2498,50100.0
2009-10-06 12:10:00,43.53,43.58,43.52,43.57,32500.0,32.2498,32.2869,32.2424,32.2795,32500.0
2009-10-06 12:15:00,43.57,43.65,43.57,43.65,51200.0,32.2795,32.3387,32.2795,32.3387,51200.0
2009-10-06 12:20:00,43.64,43.71,43.62,43.66,64800.0,32.3313,32.3832,32.3165,32.3461,64800.0
2009-10-06 12:25:00,43.65,43.68,43.62,43.65,33900.0,32.3387,32.361,32.3165,32.3387,33900.0
2009-10-06 12:30:00,43.65,43.68,43.61,43.66,25600.0,32.3387,32.361,32.3091,32.3461,25600.0
2009-10-06 12:35:00,43.64,43.71,43.62,43.7,27200.0,32.3313,32.3832,32.3165,32.3758,27200.0
2009-10-06 12:40:00,43.7,43.76,43.7,43.74,25800.0,32.3758,32.4202,32.3758,32.4054,25800.0
2009-10-06 12:45:00,43.74,43.74,43.66,43.67,62100.0,32.4054,32.4054,32.3461,32.3535,62100.0
2009-10-06 12:50:00,43.67,43.68,43.58,43.6,51000.0,32.3535,32.361,32.2869,32.3017,51000.0
2009-10-06 12:55:00,43.59,43.63,43.51,43.55,38400.0,32.2943,32.3239,32.235,32.2646,38400.0
2009-10-06 13:00:00,43.54,43.54,43.45,43.51,62100.0,32.2572,32.2572,32.1906,32.235,62100.0
2009-10-06 13:05:00,43.5,43.54,43.31,43.38,60100.0,32.2276,32.2572,32.0868,32.1387,60100.0
2009-10-06 13:10:00,43.39,43.41,43.33,43.4,36500.0,32.1461,32.1609,32.1016,32.1535,36500.0
2009-10-06 13:15:00,43.4,43.47,43.34,43.44,32800.0,32.1535,32.2054,32.1091,32.1831,32800.0
2009-10-06 13:20:00,43.45,43.5,43.4,43.42,24600.0,32.1906,32.2276,32.1535,32.1683,24600.0
2009-10-06 13:25:00,43.42,43.45,43.36,43.37,25300.0,32.1683,32.1906,32.1239,32.1313,25300.0
2009-10-06 13:30:00,43.37,43.39,43.31,43.37,30200.0,32.1313,32.1461,32.0868,32.1313,30200.0
2009-10-06 13:35:00,43.37,43.43,43.36,43.37,38800.0,32.1313,32.1757,32.1239,32.1313,38800.0
2009-10-06 13:40:00,43.37,43.37,43.18,43.21,27800.0,32.1313,32.1313,31.9905,32.0127,27800.0
2009-10-06 13:45:00,43.2,43.22,43.17,43.2,70700.0,32.0053,32.0202,31.9831,32.0053,70700.0
2009-10-06 13:50:00,43.18,43.18,42.93,42.96,100300.0,31.9905,31.9905,31.8053,31.8275,100300.0
2009-10-06 13:55:00,42.99,43.09,42.98,43.02,44400.0,31.8498,31.9238,31.8423,31.872,44400.0
2009-10-06 14:00:00,43.02,43.03,42.88,42.89,51000.0,31.872,31.8794,31.7683,31.7757,51000.0
2009-10-06 14:05:00,42.88,43.0,42.87,43.0,69200.0,31.7683,31.8572,31.7609,31.8572,69200.0
2009-10-06 14:10:00,42.98,43.1,42.92,43.09,59200.0,31.8423,31.9312,31.7979,31.9238,59200.0
2009-10-06 14:15:00,43.08,43.13,43.03,43.03,28400.0,31.9164,31.9535,31.8794,31.8794,28400.0
2009-10-06 14:20:00,43.03,43.04,42.7,42.75,123900.0,31.8794,31.8868,31.6349,31.6719,123900.0
2009-10-06 14:25:00,42.74,42.84,42.65,42.69,63900.0,31.6645,31.7386,31.5979,31.6275,63900.0
2009-10-06 14:30:00,42.68,42.7,42.63,42.68,100300.0,31.6201,31.6349,31.583,31.6201,100300.0
2009-10-06 14:35:00,42.68,42.88,42.63,42.86,57100.0,31.6201,31.7683,31.583,31.7534,57100.0
2009-10-06 14:40:00,42.88,43.01,42.86,42.99,64600.0,31.7683,31.8646,31.7534,31.8498,64600.0
2009-10-06 14:45:00,42.98,43.1,42.94,43.06,42000.0,31.8423,31.9312,31.8127,31.9016,42000.0
2009-10-06 14:50:00,43.05,43.12,43.04,43.09,60500.0,31.8942,31.9461,31.8868,31.9238,60500.0
2009-10-06 14:55:00,43.08,43.22,43.07,43.22,48100.0,31.9164,32.0202,31.909,32.0202,48100.0
2009-10-06 15:00:00,43.21,43.23,43.16,43.22,51100.0,32.0127,32.0276,31.9757,32.0202,51100.0
2009-10-06 15:05:00,43.22,43.42,43.21,43.34,105900.0,32.0202,32.1683,32.0127,32.1091,105900.0
2009-10-06 15:10:00,43.34,43.47,43.31,43.33,54800.0,32.1091,32.2054,32.0868,32.1016,54800.0
2009-10-06 15:15:00,43.33,43.43,43.31,43.31,55700.0,32.1016,32.1757,32.0868,32.0868,55700.0
2009-10-06 15:20:00,43.32,43.37,43.24,43.25,60100.0,32.0942,32.1313,32.035,32.0424,60100.0
2009-10-06 15:25:00,43.24,43.37,43.24,43.3,58400.0,32.035,32.1313,32.035,32.0794,58400.0
2009-10-06 15:30:00,43.3,43.37,43.25,43.31,70600.0,32.0794,32.1313,32.0424,32.0868,70600.0
2009-10-06 15:35:00,43.32,43.35,43.22,43.23,70400.0,32.0942,32.1165,32.0202,32.0276,70400.0
2009-10-06 15:40:00,43.23,43.23,43.04,43.12,106700.0,32.0276,32.0276,31.8868,31.9461,106700.0
2009-10-06 15:45:00,43.12,43.12,42.99,43.04,163000.0,31.9461,31.9461,31.8498,31.8868,163000.0
2009-10-06 15:50:00,43.04,43.15,43.04,43.06,108500.0,31.8868,31.9683,31.8868,31.9016,108500.0
2009-10-06 15:55:00,43.06,43.13,43.04,43.11,219300.0,31.9016,31.9535,31.8868,31.9387,219300.0
2009-10-07 09:30:00,43.04,43.39,42.73,42.85,145300.0,31.8868,32.1461,31.6571,31.746,145300.0
2009-10-07 09:35:00,42.85,43.32,42.82,43.19,78500.0,31.746,32.0942,31.7238,31.9979,78500.0
2009-10-07 09:40:00,43.19,43.27,42.97,43.0,67400.0,31.9979,32.0572,31.8349,31.8572,67400.0
2009-10-07 09:45:00,43.02,43.2,42.87,43.03,102700.0,31.872,32.0053,31.7609,31.8794,102700.0
2009-10-07 09:50:00,43.01,43.07,42.85,42.89,122600.0,31.8646,31.909,31.746,31.7757,122600.0
2009-10-07 09:55:00,42.89,43.03,42.8,42.84,175000.0,31.7757,31.8794,31.709,31.7386,175000.0
2009-10-07 10:00:00,42.84,42.94,42.74,42.89,58900.0,31.7386,31.8127,31.6645,31.7757,58900.0
2009-10-07 10:05:00,42.89,42.95,42.83,42.95,24300.0,31.7757,31.8201,31.7312,31.8201,24300.0
2009-10-07 10:10:00,42.95,43.02,42.92,43.01,33300.0,31.8201,31.872,31.7979,31.8646,33300.0
2009-10-07 10:15:00,43.02,43.18,42.98,43.07,32100.0,31.872,31.9905,31.8423,31.909,32100.0
2009-10-07 10:20:00,43.07,43.11,42.87,42.89,52300.0,31.909,31.9387,31.7609,31.7757,52300.0
2009-10-07 10:25:00,42.89,42.94,42.8,42.83,36600.0,31.7757,31.8127,31.709,31.7312,36600.0
2009-10-07 10:30:00,42.82,42.83,42.58,42.67,92400.0,31.7238,31.7312,31.546,31.6127,92400.0
2009-10-07 10:35:00,42.67,42.79,42.6,42.72,63900.0,31.6127,31.7016,31.5608,31.6497,63900.0
2009-10-07 10:40:00,42.7,42.81,42.69,42.73,41000.0,31.6349,31.7164,31.6275,31.6571,41000.0
2009-10-07 10:45:00,42.73,42.73,42.54,42.54,49200.0,31.6571,31.6571,31.5164,31.5164,49200.0
2009-10-07 10:50:00,42.54,42.76,42.5,42.74,53200.0,31.5164,31.6794,31.4867,31.6645,53200.0
2009-10-07 10:55:00,42.75,42.81,42.72,42.72,25900.0,31.6719,31.7164,31.6497,31.6497,25900.0
2009-10-07 11:00:00,42.72,42.82,42.67,42.79,69500.0,31.6497,31.7238,31.6127,31.7016,69500.0
2009-10-07 11:05:00,42.78,42.86,42.75,42.76,48400.0,31.6942,31.7534,31.6719,31.6794,48400.0
2009-10-07 11:10:00,42.75,42.81,42.65,42.67,41000.0,31.6719,31.7164,31.5979,31.6127,41000.0
2009-10-07 11:15:00,42.66,42.71,42.6,42.66,39200.0,31.6053,31.6423,31.5608,31.6053,39200.0
2009-10-07 11:20:00,42.66,42.73,42.63,42.67,27300.0,31.6053,31.6571,31.583,31.6127,27300.0
2009-10-07 11:25:00,42.66,42.67,42.48,42.49,34500.0,31.6053,31.6127,31.4719,31.4793,34500.0
2009-10-07 11:30:00,42.49,42.62,42.48,42.6,41700.0,31.4793,31.5756,31.4719,31.5608,41700.0
2009-10-07 11:35:00,42.61,42.62,42.53,42.53,39500.0,31.5682,31.5756,31.509,31.509,39500.0
2009-10-07 11:40:00,42.55,42.65,42.54,42.57,40500.0,31.5238,31.5979,31.5164,31.5386,40500.0
2009-10-07 11:45:00,42.58,42.58,42.42,42.51,45600.0,31.546,31.546,31.4275,31.4941,45600.0
2009-10-07 11:50:00,42.51,42.55,42.48,42.48,23700.0,31.4941,31.5238,31.4719,31.4719,23700.0
2009-10-07 11:55:00,42.47,42.48,42.37,42.38,40000.0,31.4645,31.4719,31.3904,31.3978,40000.0
2009-10-07 12:00:00,42.37,42.49,42.35,42.46,70000.0,31.3904,31.4793,31.3756,31.4571,70000.0
2009-10-07 12:05:00,42.46,42.51,42.45,42.5,23500.0,31.4571,31.4941,31.4497,31.4867,23500.0
2009-10-07 12:10:00,42.49,42.5,42.4,42.41,31200.0,31.4793,31.4867,31.4126,31.4201,31200.0
2009-10-07 12:15:00,42.42,42.46,42.41,42.44,27900.0,31.4275,31.4571,31.4201,31.4423,27900.0
2009-10-07 12:20:00,42.44,42.46,42.36,42.46,44000.0,31.4423,31.4571,31.383,31.4571,44000.0
2009-10-07 12:25:00,42.47,42.49,42.43,42.48,19600.0,31.4645,31.4793,31.4349,31.4719,19600.0
2009-10-07 12:30:00,42.49,42.49,42.39,42.47,38100.0,31.4793,31.4793,31.4052,31.4645,38100.0
2009-10-07 12:35:00,42.47,42.47,42.36,42.36,46300.0,31.4645,31.4645,31.383,31.383,46300.0
2009-10-07 12:40:00,42.37,42.43,42.35,42.42,33000.0,31.3904,31.4349,31.3756,31.4275,33000.0
2009-10-07 12:45:00,42.42,42.42,42.37,42.39,40200.0,31.4275,31.4275,31.3904,31.4052,40200.0
2009-10-07 12:50:00,42.38,42.49,42.38,42.47,25100.0,31.3978,31.4793,31.3978,31.4645,25100.0
2009-10-07 12:55:00,42.46,42.53,42.45,42.52,24400.0,31.4571,31.509,31.4497,31.5015,24400.0
2009-10-07 13:00:00,42.52,42.55,42.41,42.46,39900.0,31.5015,31.5238,31.4201,31.4571,39900.0
2009-10-07 13:05:00,42.47,42.49,42.4,42.46,36300.0,31.4645,31.4793,31.4126,31.4571,36300.0
2009-10-07 13:10:00,42.46,42.56,42.46,42.55,38700.0,31.4571,31.5312,31.4571,31.5238,38700.0
2009-10-07 13:15:00,42.55,42.63,42.53,42.61,20300.0,31.5238,31.583,31.509,31.5682,20300.0
2009-10-07 13:20:00,42.61,42.63,42.49,42.51,25400.0,31.5682,31.583,31.4793,31.4941,25400.0
2009-10-07 13:25:00,42.53,42.54,42.49,42.52,26100.0,31.509,31.5164,31.4793,31.5015,26100.0
2009-10-07 13:30:00,42.52,42.52,42.41,42.42,34400.0,31.5015,31.5015,31.4201,31.4275,34400.0
2009-10-07 13:35:00,42.42,42.55,42.41,42.54,19100.0,31.4275,31.5238,31.4201,31.5164,19100.0
2009-10-07 13:40:00,42.54,42.56,42.43,42.43,28000.0,31.5164,31.5312,31.4349,31.4349,28000.0
2009-10-07 13:45:00,42.43,42.43,42.37,42.4,26600.0,31.4349,31.4349,31.3904,31.4126,26600.0
2009-10-07 13:50:00,42.4,42.49,42.37,42.49,21900.0,31.4126,31.4793,31.3904,31.4793,21900.0
2009-10-07 13:55:00,42.48,42.49,42.41,42.44,13900.0,31.4719,31.4793,31.4201,31.4423,13900.0
2009-10-07 14:00:00,42.46,42.47,42.35,42.36,24000.0,31.4571,31.4645,31.3756,31.383,24000.0
2009-10-07 14:05:00,42.37,42.37,42.26,42.28,57100.0,31.3904,31.3904,31.3089,31.3237,57100.0
2009-10-07 14:10:00,42.27,42.33,42.23,42.26,70100.0,31.3163,31.3608,31.2867,31.3089,70100.0
2009-10-07 14:15:00,42.25,42.26,42.17,42.23,33900.0,31.3015,31.3089,31.2422,31.2867,33900.0
2009-10-07 14:20:00,42.22,42.27,42.15,42.2,47600.0,31.2793,31.3163,31.2274,31.2645,47600.0
2009-10-07 14:25:00,42.18,42.28,42.18,42.24,19600.0,31.2497,31.3237,31.2497,31.2941,19600.0
2009-10-07 14:30:00,42.24,42.26,42.22,42.24,27300.0,31.2941,31.3089,31.2793,31.2941,27300.0
2009-10-07 14:35:00,42.25,42.27,42.19,42.24,25200.0,31.3015,31.3163,31.2571,31.2941,25200.0
2009-10-07 14:40:00,42.25,42.25,42.17,42.2,33500.0,31.3015,31.3015,31.2422,31.2645,33500.0
2009-10-07 14:45:00,42.2,42.35,42.17,42.33,56500.0,31.2645,31.3756,31.2422,31.3608,56500.0
2009-10-07 14:50:00,42.34,42.35,42.28,42.3,36100.0,31.3682,31.3756,31.3237,31.3386,36100.0
2009-10-07 14:55:00,42.31,42.37,42.3,42.31,29800.0,31.346,31.3904,31.3386,31.346,29800.0
2009-10-07 15:00:00,42.31,42.33,42.26,42.28,53100.0,31.346,31.3608,31.3089,31.3237,53100.0
2009-10-07 15:05:00,42.27,42.33,42.24,42.29,74900.0,31.3163,31.3608,31.2941,31.3311,74900.0
2009-10-07 15:10:00,42.29,42.36,42.29,42.35,74400.0,31.3311,31.383,31.3311,31.3756,74400.0
2009-10-07 15:15:00,42.34,42.37,42.26,42.31,67700.0,31.3682,31.3904,31.3089,31.346,67700.0
2009-10-07 15:20:00,42.31,42.35,42.25,42.29,79100.0,31.346,31.3756,31.3015,31.3311,79100.0
2009-10-07 15:25:00,42.28,42.42,42.28,42.38,67100.0,31.3237,31.4275,31.3237,31.3978,67100.0
2009-10-07 15:30:00,42.39,42.44,42.37,42.43,47800.0,31.4052,31.4423,31.3904,31.4349,47800.0
2009-10-07 15:35:00,42.42,42.55,42.42,42.53,89600.0,31.4275,31.5238,31.4275,31.509,89600.0
2009-10-07 15:40:00,42.53,42.59,42.49,42.54,80100.0,31.509,31.5534,31.4793,31.5164,80100.0
2009-10-07 15:45:00,42.53,42.63,42.53,42.6,115200.0,31.509,31.583,31.509,31.5608,115200.0
2009-10-07 15:50:00,42.61,42.66,42.57,42.62,143700.0,31.5682,31.6053,31.5386,31.5756,143700.0
2009-10-07 15:55:00,42.6,42.63,42.54,42.6,202800.0,31.5608,31.583,31.5164,31.5608,202800.0
2009-10-08 09:30:00,43.2,43.46,43.0,43.1,131100.0,32.0053,32.198,31.8572,31.9312,131100.0
2009-10-08 09:35:00,43.13,43.44,43.13,43.4,81200.0,31.9535,32.1831,31.9535,32.1535,81200.0
2009-10-08 09:40:00,43.43,43.43,43.23,43.27,51300.0,32.1757,32.1757,32.0276,32.0572,51300.0
2009-10-08 09:45:00,43.3,43.33,43.14,43.21,71100.0,32.0794,32.1016,31.9609,32.0127,71100.0
2009-10-08 09:50:00,43.2,43.27,43.02,43.2,67300.0,32.0053,32.0572,31.872,32.0053,67300.0
2009-10-08 09:55:00,43.19,43.24,43.05,43.21,59600.0,31.9979,32.035,31.8942,32.0127,59600.0
2009-10-08 10:00:00,43.19,43.22,42.92,43.0,74400.0,31.9979,32.0202,31.7979,31.8572,74400.0
2009-10-08 10:05:00,42.99,43.01,42.74,42.94,46800.0,31.8498,31.8646,31.6645,31.8127,46800.0
2009-10-08 10:10:00,42.93,43.06,42.9,43.03,26900.0,31.8053,31.9016,31.7831,31.8794,26900.0
2009-10-08 10:15:00,43.04,43.17,43.03,43.1,24700.0,31.8868,31.9831,31.8794,31.9312,24700.0
2009-10-08 10:20:00,43.1,43.25,43.03,43.24,21700.0,31.9312,32.0424,31.8794,32.035,21700.0
2009-10-08 10:25:00,43.24,43.26,43.17,43.23,24800.0,32.035,32.0498,31.9831,32.0276,24800.0
2009-10-08 10:30:00,43.2,43.36,43.15,43.28,34700.0,32.0053,32.1239,31.9683,32.0646,34700.0
2009-10-08 10:35:00,43.28,43.43,43.25,43.38,44500.0,32.0646,32.1757,32.0424,32.1387,44500.0
2009-10-08 10:40:00,43.37,43.41,43.28,43.28,30500.0,32.1313,32.1609,32.0646,32.0646,30500.0
2009-10-08 10:45:00,43.3,43.41,43.29,43.36,28200.0,32.0794,32.1609,32.072,32.1239,28200.0
2009-10-08 10:50:00,43.37,43.45,43.32,43.35,31400.0,32.1313,32.1906,32.0942,32.1165,31400.0
2009-10-08 10:55:00,43.38,43.42,43.29,43.41,35800.0,32.1387,32.1683,32.072,32.1609,35800.0
2009-10-08 11:00:00,43.4,43.46,43.32,43.32,39400.0,32.1535,32.198,32.0942,32.0942,39400.0
2009-10-08 11:05:00,43.33,43.49,43.33,43.46,30900.0,32.1016,32.2202,32.1016,32.198,30900.0
2009-10-08 11:10:00,43.47,43.53,43.45,43.53,43000.0,32.2054,32.2498,32.1906,32.2498,43000.0
2009-10-08 11:15:00,43.53,43.71,43.48,43.69,100500.0,32.2498,32.3832,32.2128,32.3684,100500.0
2009-10-08 11:20:00,43.7,43.75,43.63,43.72,36200.0,32.3758,32.4128,32.3239,32.3906,36200.0
2009-10-08 11:25:00,43.75,43.76,43.67,43.7,28900.0,32.4128,32.4202,32.3535,32.3758,28900.0
2009-10-08 11:30:00,43.72,43.85,43.71,43.82,57800.0,32.3906,32.4869,32.3832,32.4647,57800.0
2009-10-08 11:35:00,43.84,43.88,43.77,43.77,40300.0,32.4795,32.5091,32.4276,32.4276,40300.0
2009-10-08 11:40:00,43.76,43.8,43.66,43.66,24200.0,32.4202,32.4499,32.3461,32.3461,24200.0
2009-10-08 11:45:00,43.69,43.73,43.56,43.56,45300.0,32.3684,32.398,32.272,32.272,45300.0
2009-10-08 11:50:00,43.56,43.73,43.56,43.71,35200.0,32.272,32.398,32.272,32.3832,35200.0
2009-10-08 11:55:00,43.69,43.73,43.67,43.69,27000.0,32.3684,32.398,32.3535,32.3684,27000.0
2009-10-08 12:00:00,43.69,43.69,43.62,43.63,12000.0,32.3684,32.3684,32.3165,32.3239,12000.0
2009-10-08 12:05:00,43.64,43.67,43.58,43.58,21500.0,32.3313,32.3535,32.2869,32.2869,21500.0
2009-10-08 12:10:00,43.59,43.62,43.58,43.62,22600.0,32.2943,32.3165,32.2869,32.3165,22600.0
2009-10-08 12:15:00,43.61,43.74,43.61,43.7,46100.0,32.3091,32.4054,32.3091,32.3758,46100.0
2009-10-08 12:20:00,43.7,43.72,43.61,43.62,58600.0,32.3758,32.3906,32.3091,32.3165,58600.0
2009-10-08 12:25:00,43.64,43.67,43.61,43.63,47700.0,32.3313,32.3535,32.3091,32.3239,47700.0
2009-10-08 12:30:00,43.65,43.72,43.59,43.59,32800.0,32.3387,32.3906,32.2943,32.2943,32800.0
2009-10-08 12:35:00,43.59,43.62,43.53,43.53,34000.0,32.2943,32.3165,32.2498,32.2498,34000.0
2009-10-08 12:40:00,43.53,43.55,43.43,43.53,104500.0,32.2498,32.2646,32.1757,32.2498,104500.0
2009-10-08 12:45:00,43.51,43.53,43.42,43.43,43500.0,32.235,32.2498,32.1683,32.1757,43500.0
2009-10-08 12:50:00,43.43,43.5,43.42,43.5,25700.0,32.1757,32.2276,32.1683,32.2276,25700.0
2009-10-08 12:55:00,43.51,43.51,43.41,43.47,44300.0,32.235,32.235,32.1609,32.2054,44300.0
2009-10-08 13:00:00,43.46,43.47,43.37,43.42,66600.0,32.198,32.2054,32.1313,32.1683,66600.0
2009-10-08 13:05:00,43.42,43.45,43.34,43.38,70600.0,32.1683,32.1906,32.1091,32.1387,70600.0
2009-10-08 13:10:00,43.38,43.41,43.2,43.26,75000.0,32.1387,32.1609,32.0053,32.0498,75000.0
2009-10-08 13:15:00,43.26,43.36,43.23,43.36,39900.0,32.0498,32.1239,32.0276,32.1239,39900.0
2009-10-08 13:20:00,43.33,43.4,43.3,43.36,44400.0,32.1016,32.1535,32.0794,32.1239,44400.0
2009-10-08 13:25:00,43.38,43.39,43.3,43.34,19900.0,32.1387,32.1461,32.0794,32.1091,19900.0
2009-10-08 13:30:00,43.35,43.35,43.22,43.22,46000.0,32.1165,32.1165,32.0202,32.0202,46000.0
2009-10-08 13:35:00,43.23,43.3,43.11,43.12,54300.0,32.0276,32.0794,31.9387,31.9461,54300.0
2009-10-08 13:40:00,43.12,43.32,43.12,43.3,49400.0,31.9461,32.0942,31.9461,32.0794,49400.0
2009-10-08 13:45:00,43.29,43.32,43.23,43.25,35700.0,32.072,32.0942,32.0276,32.0424,35700.0
2009-10-08 13:50:00,43.26,43.31,43.24,43.25,34500.0,32.0498,32.0868,32.035,32.0424,34500.0
2009-10-08 13:55:00,43.26,43.4,43.26,43.39,23300.0,32.0498,32.1535,32.0498,32.1461,23300.0
2009-10-08 14:00:00,43.38,43.4,43.28,43.3,31000.0,32.1387,32.1535,32.0646,32.0794,31000.0
2009-10-08 14:05:00,43.3,43.39,43.29,43.34,25700.0,32.0794,32.1461,32.072,32.1091,25700.0
2009-10-08 14:10:00,43.36,43.45,43.34,43.35,38600.0,32.1239,32.1906,32.1091,32.1165,38600.0
2009-10-08 14:15:00,43.35,43.38,43.33,43.36,65300.0,32.1165,32.1387,32.1016,32.1239,65300.0
2009-10-08 14:20:00,43.37,43.41,43.32,43.33,27600.0,32.1313,32.1609,32.0942,32.1016,27600.0
2009-10-08 14:25:00,43.33,43.33,43.21,43.28,50300.0,32.1016,32.1016,32.0127,32.0646,50300.0
2009-10-08 14:30:00,43.29,43.4,43.27,43.36,25000.0,32.072,32.1535,32.0572,32.1239,25000.0
2009-10-08 14:35:00,43.35,43.36,43.31,43.34,15900.0,32.1165,32.1239,32.0868,32.1091,15900.0
2009-10-08 14:40:00,43.33,43.38,43.26,43.36,30200.0,32.1016,32.1387,32.0498,32.1239,30200.0
2009-10-08 14:45:00,43.37,43.42,43.34,43.39,35100.0,32.1313,32.1683,32.1091,32.1461,35100.0
2009-10-08 14:50:00,43.39,43.4,43.33,43.36,17700.0,32.1461,32.1535,32.1016,32.1239,17700.0
2009-10-08 14:55:00,43.35,43.39,43.32,43.36,44800.0,32.1165,32.1461,32.0942,32.1239,44800.0
2009-10-08 15:00:00,43.36,43.5,43.33,43.45,40000.0,32.1239,32.2276,32.1016,32.1906,40000.0
2009-10-08 15:05:00,43.46,43.49,43.41,43.45,42800.0,32.198,32.2202,32.1609,32.1906,42800.0
2009-10-08 15:10:00,43.45,43.46,43.34,43.34,80800.0,32.1906,32.198,32.1091,32.1091,80800.0
2009-10-08 15:15:00,43.35,43.37,43.3,43.37,98800.0,32.1165,32.1313,32.0794,32.1313,98800.0
2009-10-08 15:20:00,43.37,43.4,43.32,43.33,118000.0,32.1313,32.1535,32.0942,32.1016,118000.0
2009-10-08 15:25:00,43.33,43.34,43.21,43.21,102200.0,32.1016,32.1091,32.0127,32.0127,102200.0
2009-10-08 15:30:00,43.22,43.23,43.13,43.15,193700.0,32.0202,32.0276,31.9535,31.9683,193700.0
2009-10-08 15:35:00,43.15,43.16,43.02,43.1,215800.0,31.9683,31.9757,31.872,31.9312,215800.0
2009-10-08 15:40:00,43.09,43.13,43.04,43.09,122200.0,31.9238,31.9535,31.8868,31.9238,122200.0
2009-10-08 15:45:00,43.09,43.15,43.07,43.11,162200.0,31.9238,31.9683,31.909,31.9387,162200.0
2009-10-08 15:50:00,43.11,43.15,43.03,43.06,226800.0,31.9387,31.9683,31.8794,31.9016,226800.0
2009-10-08 15:55:00,43.06,43.09,42.98,43.07,274500.0,31.9016,31.9238,31.8423,31.909,274500.0
2009-10-09 09:30:00,42.99,42.99,42.66,42.74,73900.0,31.8498,31.8498,31.6053,31.6645,73900.0
2009-10-09 09:35:00,42.74,42.74,42.41,42.54,111300.0,31.6645,31.6645,31.4201,31.5164,111300.0
2009-10-09 09:40:00,42.54,42.76,42.5,42.74,81000.0,31.5164,31.6794,31.4867,31.6645,81000.0
2009-10-09 09:45:00,42.72,42.89,42.69,42.84,72600.0,31.6497,31.7757,31.6275,31.7386,72600.0
2009-10-09 09:50:00,42.85,43.04,42.85,42.99,56500.0,31.746,31.8868,31.746,31.8498,56500.0
2009-10-09 09:55:00,42.96,43.15,42.96,43.12,39300.0,31.8275,31.9683,31.8275,31.9461,39300.0
2009-10-09 10:00:00,43.14,43.2,43.05,43.07,43400.0,31.9609,32.0053,31.8942,31.909,43400.0
2009-10-09 10:05:00,43.05,43.12,43.0,43.05,56000.0,31.8942,31.9461,31.8572,31.8942,56000.0
2009-10-09 10:10:00,43.06,43.08,42.93,42.93,37000.0,31.9016,31.9164,31.8053,31.8053,37000.0
2009-10-09 10:15:00,42.93,42.99,42.81,42.81,54700.0,31.8053,31.8498,31.7164,31.7164,54700.0
2009-10-09 10:20:00,42.81,42.85,42.7,42.79,83100.0,31.7164,31.746,31.6349,31.7016,83100.0
2009-10-09 10:25:00,42.79,42.86,42.74,42.79,58700.0,31.7016,31.7534,31.6645,31.7016,58700.0
2009-10-09 10:30:00,42.8,42.88,42.75,42.77,83600.0,31.709,31.7683,31.6719,31.6868,83600.0
2009-10-09 10:35:00,42.77,42.82,42.58,42.71,89700.0,31.6868,31.7238,31.546,31.6423,89700.0
2009-10-09 10:40:00,42.72,42.74,42.67,42.73,44500.0,31.6497,31.6645,31.6127,31.6571,44500.0
2009-10-09 10:45:00,42.73,42.75,42.62,42.73,45100.0,31.6571,31.6719,31.5756,31.6571,45100.0
2009-10-09 10:50:00,42.73,42.78,42.7,42.75,64100.0,31.6571,31.6942,31.6349,31.6719,64100.0
2009-10-09 10:55:00,42.75,42.75,42.65,42.71,52400.0,31.6719,31.6719,31.5979,31.6423,52400.0
2009-10-09 11:00:00,42.7,42.75,42.65,42.75,57800.0,31.6349,31.6719,31.5979,31.6719,57800.0
2009-10-09 11:05:00,42.75,42.82,42.73,42.81,30500.0,31.6719,31.7238,31.6571,31.7164,30500.0
2009-10-09 11:10:00,42.82,42.89,42.82,42.84,45100.0,31.7238,31.7757,31.7238,31.7386,45100.0
2009-10-09 11:15:00,42.85,42.88,42.78,42.85,31800.0,31.746,31.7683,31.6942,31.746,31800.0
2009-10-09 11:20:00,42.84,42.92,42.82,42.84,65300.0,31.7386,31.7979,31.7238,31.7386,65300.0
2009-10-09 11:25:00,42.84,42.95,42.83,42.88,43200.0,31.7386,31.8201,31.7312,31.7683,43200.0
2009-10-09 11:30:00,42.87,42.93,42.83,42.88,38800.0,31.7609,31.8053,31.7312,31.7683,38800.0
2009-10-09 11:35:00,42.87,42.92,42.81,42.84,32600.0,31.7609,31.7979,31.7164,31.7386,32600.0
2009-10-09 11:40:00,42.85,42.92,42.85,42.92,31300.0,31.746,31.7979,31.746,31.7979,31300.0
2009-10-09 11:45:00,42.91,42.95,42.88,42.92,28800.0,31.7905,31.8201,31.7683,31.7979,28800.0
2009-10-09 11:50:00,42.92,42.95,42.87,42.88,64800.0,31.7979,31.8201,31.7609,31.7683,64800.0
2009-10-09 11:55:00,42.88,42.88,42.79,42.8,26500.0,31.7683,31.7683,31.7016,31.709,26500.0
2009-10-09 12:00:00,42.8,42.85,42.7,42.71,54900.0,31.709,31.746,31.6349,31.6423,54900.0
2009-10-09 12:05:00,42.71,42.72,42.54,42.59,81400.0,31.6423,31.6497,31.5164,31.5534,81400.0
2009-10-09 12:10:00,42.59,42.72,42.59,42.72,35100.0,31.5534,31.6497,31.5534,31.6497,35100.0
2009-10-09 12:15:00,42.72,42.73,42.6,42.6,68400.0,31.6497,31.6571,31.5608,31.5608,68400.0
2009-10-09 12:20:00,42.61,42.65,42.56,42.57,40000.0,31.5682,31.5979,31.5312,31.5386,40000.0
2009-10-09 12:25:00,42.58,42.65,42.56,42.64,23800.0,31.546,31.5979,31.5312,31.5905,23800.0
2009-10-09 12:30:00,42.64,42.65,42.53,42.6,50700.0,31.5905,31.5979,31.509,31.5608,50700.0
2009-10-09 12:35:00,42.61,42.61,42.56,42.57,32300.0,31.5682,31.5682,31.5312,31.5386,32300.0
2009-10-09 12:40:00,42.57,42.6,42.52,42.55,38100.0,31.5386,31.5608,31.5015,31.5238,38100.0
2009-10-09 12:45:00,42.55,42.61,42.54,42.6,93700.0,31.5238,31.5682,31.5164,31.5608,93700.0
2009-10-09 12:50:00,42.6,42.66,42.59,42.66,56500.0,31.5608,31.6053,31.5534,31.6053,56500.0
2009-10-09 12:55:00,42.68,42.71,42.64,42.68,57900.0,31.6201,31.6423,31.5905,31.6201,57900.0
2009-10-09 13:00:00,42.68,42.77,42.68,42.74,39400.0,31.6201,31.6868,31.6201,31.6645,39400.0
2009-10-09 13:05:00,42.71,42.78,42.71,42.78,28400.0,31.6423,31.6942,31.6423,31.6942,28400.0
2009-10-09 13:10:00,42.78,42.81,42.77,42.78,40600.0,31.6942,31.7164,31.6868,31.6942,40600.0
2009-10-09 13:15:00,42.79,42.85,42.76,42.84,37400.0,31.7016,31.746,31.6794,31.7386,37400.0
2009-10-09 13:20:00,42.84,42.88,42.84,42.85,24800.0,31.7386,31.7683,31.7386,31.746,24800.0
2009-10-09 13:25:00,42.86,42.88,42.86,42.87,14100.0,31.7534,31.7683,31.7534,31.7609,14100.0
2009-10-09 13:30:00,42.86,42.92,42.85,42.92,27500.0,31.7534,31.7979,31.746,31.7979,27500.0
2009-10-09 13:35:00,42.93,42.95,42.91,42.94,30900.0,31.8053,31.8201,31.7905,31.8127,30900.0
2009-10-09 13:40:00,42.93,42.97,42.92,42.97,19000.0,31.8053,31.8349,31.7979,31.8349,19000.0
2009-10-09 13:45:00,42.97,42.99,42.93,42.95,31900.0,31.8349,31.8498,31.8053,31.8201,31900.0
2009-10-09 13:50:00,42.95,42.96,42.93,42.96,17200.0,31.8201,31.8275,31.8053,31.8275,17200.0
2009-10-09 13:55:00,42.95,42.96,42.92,42.94,26300.0,31.8201,31.8275,31.7979,31.8127,26300.0
2009-10-09 14:00:00,42.94,42.99,42.93,42.98,46000.0,31.8127,31.8498,31.8053,31.8423,46000.0
2009-10-09 14:05:00,42.97,42.99,42.9,42.9,31700.0,31.8349,31.8498,31.7831,31.7831,31700.0
2009-10-09 14:10:00,42.91,42.94,42.85,42.92,32600.0,31.7905,31.8127,31.746,31.7979,32600.0
2009-10-09 14:15:00,42.93,42.95,42.88,42.92,37800.0,31.8053,31.8201,31.7683,31.7979,37800.0
2009-10-09 14:20:00,42.91,42.92,42.84,42.85,21200.0,31.7905,31.7979,31.7386,31.746,21200.0
2009-10-09 14:25:00,42.85,42.87,42.76,42.76,98900.0,31.746,31.7609,31.6794,31.6794,98900.0
2009-10-09 14:30:00,42.76,42.8,42.69,42.71,82000.0,31.6794,31.709,31.6275,31.6423,82000.0
2009-10-09 14:35:00,42.69,42.71,42.65,42.67,53400.0,31.6275,31.6423,31.5979,31.6127,53400.0
2009-10-09 14:40:00,42.67,42.74,42.65,42.74,37600.0,31.6127,31.6645,31.5979,31.6645,37600.0
2009-10-09 14:45:00,42.73,42.87,42.73,42.81,36200.0,31.6571,31.7609,31.6571,31.7164,36200.0
2009-10-09 14:50:00,42.83,42.94,42.83,42.94,32400.0,31.7312,31.8127,31.7312,31.8127,32400.0
2009-10-09 14:55:00,42.94,42.98,42.94,42.97,37100.0,31.8127,31.8423,31.8127,31.8349,37100.0
2009-10-09 15:00:00,42.96,43.03,42.93,43.01,46000.0,31.8275,31.8794,31.8053,31.8646,46000.0
2009-10-09 15:05:00,43.02,43.06,42.99,43.03,47900.0,31.872,31.9016,31.8498,31.8794,47900.0
2009-10-09 15:10:00,43.03,43.1,43.01,43.03,48900.0,31.8794,31.9312,31.8646,31.8794,48900.0
2009-10-09 15:15:00,43.02,43.03,42.92,42.98,64700.0,31.872,31.8794,31.7979,31.8423,64700.0
2009-10-09 15:20:00,42.99,43.0,42.95,42.99,33000.0,31.8498,31.8572,31.8201,31.8498,33000.0
2009-10-09 15:25:00,43.0,43.03,42.97,42.99,51500.0,31.8572,31.8794,31.8349,31.8498,51500.0
2009-10-09 15:30:00,42.98,43.0,42.92,42.97,64300.0,31.8423,31.8572,31.7979,31.8349,64300.0
2009-10-09 15:35:00,42.96,43.0,42.93,42.99,64200.0,31.8275,31.8572,31.8053,31.8498,64200.0
2009-10-09 15:40:00,42.99,43.04,42.96,43.02,88000.0,31.8498,31.8868,31.8275,31.872,88000.0
2009-10-09 15:45:00,43.01,43.02,42.95,42.96,80400.0,31.8646,31.872,31.8201,31.8275,80400.0
2009-10-09 15:50:00,42.96,43.02,42.96,43.0,105000.0,31.8275,31.872,31.8275,31.8572,105000.0
2009-10-09 15:55:00,42.99,43.03,42.96,42.97,187000.0,31.8498,31.8794,31.8275,31.8349,187000.0
2009-10-12 09:30:00,43.41,43.68,43.41,43.45,77100.0,32.1609,32.361,32.1609,32.1906,77100.0
2009-10-12 09:35:00,43.45,43.75,43.41,43.49,99000.0,32.1906,32.4128,32.1609,32.2202,99000.0
2009-10-12 09:40:00,43.5,43.52,43.22,43.3,99700.0,32.2276,32.2424,32.0202,32.0794,99700.0
2009-10-12 09:45:00,43.31,43.42,43.31,43.37,29700.0,32.0868,32.1683,32.0868,32.1313,29700.0
2009-10-12 09:50:00,43.38,43.51,43.36,43.51,23600.0,32.1387,32.235,32.1239,32.235,23600.0
2009-10-12 09:55:00,43.5,43.52,43.43,43.5,26000.0,32.2276,32.2424,32.1757,32.2276,26000.0
2009-10-12 10:00:00,43.5,43.51,43.4,43.41,43000.0,32.2276,32.235,32.1535,32.1609,43000.0
2009-10-12 10:05:00,43.43,43.43,43.35,43.37,39500.0,32.1757,32.1757,32.1165,32.1313,39500.0
2009-10-12 10:10:00,43.37,43.37,43.24,43.32,53600.0,32.1313,32.1313,32.035,32.0942,53600.0
2009-10-12 10:15:00,43.3,43.33,43.12,43.22,99600.0,32.0794,32.1016,31.9461,32.0202,99600.0
2009-10-12 10:20:00,43.23,43.26,43.17,43.25,31200.0,32.0276,32.0498,31.9831,32.0424,31200.0
2009-10-12 10:25:00,43.24,43.31,43.24,43.29,29400.0,32.035,32.0868,32.035,32.072,29400.0
2009-10-12 10:30:00,43.3,43.44,43.3,43.38,45300.0,32.0794,32.1831,32.0794,32.1387,45300.0
2009-10-12 10:35:00,43.39,43.39,43.31,43.33,22000.0,32.1461,32.1461,32.0868,32.1016,22000.0
2009-10-12 10:40:00,43.32,43.36,43.31,43.33,16900.0,32.0942,32.1239,32.0868,32.1016,16900.0
2009-10-12 10:45:00,43.34,43.34,43.14,43.16,49800.0,32.1091,32.1091,31.9609,31.9757,49800.0
2009-10-12 10:50:00,43.14,43.21,43.13,43.18,23300.0,31.9609,32.0127,31.9535,31.9905,23300.0
2009-10-12 10:55:00,43.16,43.2,43.13,43.14,19000.0,31.9757,32.0053,31.9535,31.9609,19000.0
2009-10-12 11:00:00,43.14,43.15,43.01,43.04,27600.0,31.9609,31.9683,31.8646,31.8868,27600.0
2009-10-12 11:05:00,43.04,43.07,43.01,43.05,20200.0,31.8868,31.909,31.8646,31.8942,20200.0
2009-10-12 11:10:00,43.05,43.05,42.95,42.97,29400.0,31.8942,31.8942,31.8201,31.8349,29400.0
2009-10-12 11:15:00,42.97,43.02,42.97,43.01,22000.0,31.8349,31.872,31.8349,31.8646,22000.0
2009-10-12 11:20:00,43.01,43.07,43.01,43.06,21200.0,31.8646,31.909,31.8646,31.9016,21200.0
2009-10-12 11:25:00,43.05,43.13,43.02,43.06,68700.0,31.8942,31.9535,31.872,31.9016,68700.0
2009-10-12 11:30:00,43.06,43.08,42.99,43.08,17500.0,31.9016,31.9164,31.8498,31.9164,17500.0
2009-10-12 11:35:00,43.09,43.2,43.08,43.18,19200.0,31.9238,32.0053,31.9164,31.9905,19200.0
2009-10-12 11:40:00,43.17,43.18,43.09,43.09,25900.0,31.9831,31.9905,31.9238,31.9238,25900.0
2009-10-12 11:45:00,43.09,43.13,43.09,43.13,8000.0,31.9238,31.9535,31.9238,31.9535,8000.0
2009-10-12 11:50:00,43.13,43.18,43.13,43.17,9400.0,31.9535,31.9905,31.9535,31.9831,9400.0
2009-10-12 11:55:00,43.17,43.23,43.17,43.23,23000.0,31.9831,32.0276,31.9831,32.0276,23000.0
2009-10-12 12:00:00,43.23,43.29,43.21,43.28,26000.0,32.0276,32.072,32.0127,32.0646,26000.0
2009-10-12 12:05:00,43.29,43.31,43.29,43.3,15200.0,32.072,32.0868,32.072,32.0794,15200.0
2009-10-12 12:10:00,43.31,43.39,43.3,43.39,13100.0,32.0868,32.1461,32.0794,32.1461,13100.0
2009-10-12 12:15:00,43.37,43.39,43.29,43.29,16800.0,32.1313,32.1461,32.072,32.072,16800.0
2009-10-12 12:20:00,43.3,43.31,43.24,43.25,14800.0,32.0794,32.0868,32.035,32.0424,14800.0
2009-10-12 12:25:00,43.24,43.25,43.18,43.19,12300.0,32.035,32.0424,31.9905,31.9979,12300.0
2009-10-12 12:30:00,43.2,43.2,43.14,43.16,10900.0,32.0053,32.0053,31.9609,31.9757,10900.0
2009-10-12 12:35:00,43.16,43.28,43.15,43.27,35300.0,31.9757,32.0646,31.9683,32.0572,35300.0
2009-10-12 12:40:00,43.26,43.28,43.16,43.17,18500.0,32.0498,32.0646,31.9757,31.9831,18500.0
2009-10-12 12:45:00,43.17,43.17,43.12,43.12,14500.0,31.9831,31.9831,31.9461,31.9461,14500.0
2009-10-12 12:50:00,43.12,43.16,43.12,43.16,16300.0,31.9461,31.9757,31.9461,31.9757,16300.0
2009-10-12 12:55:00,43.16,43.17,43.13,43.13,14900.0,31.9757,31.9831,31.9535,31.9535,14900.0
2009-10-12 13:00:00,43.14,43.14,43.07,43.08,17900.0,31.9609,31.9609,31.909,31.9164,17900.0
2009-10-12 13:05:00,43.08,43.08,43.02,43.03,17200.0,31.9164,31.9164,31.872,31.8794,17200.0
2009-10-12 13:10:00,43.03,43.06,43.03,43.03,32500.0,31.8794,31.9016,31.8794,31.8794,32500.0
2009-10-12 13:15:00,43.03,43.06,43.02,43.04,22700.0,31.8794,31.9016,31.872,31.8868,22700.0
2009-10-12 13:20:00,43.03,43.04,42.99,43.01,30800.0,31.8794,31.8868,31.8498,31.8646,30800.0
2009-10-12 13:25:00,43.0,43.01,42.94,42.94,34900.0,31.8572,31.8646,31.8127,31.8127,34900.0
2009-10-12 13:30:00,42.94,42.98,42.93,42.97,17900.0,31.8127,31.8423,31.8053,31.8349,17900.0
2009-10-12 13:35:00,42.96,43.01,42.96,43.01,33700.0,31.8275,31.8646,31.8275,31.8646,33700.0
2009-10-12 13:40:00,43.01,43.1,43.0,43.08,51700.0,31.8646,31.9312,31.8572,31.9164,51700.0
2009-10-12 13:45:00,43.08,43.09,43.02,43.02,27000.0,31.9164,31.9238,31.872,31.872,27000.0
2009-10-12 13:50:00,43.02,43.02,42.98,43.0,12000.0,31.872,31.872,31.8423,31.8572,12000.0
2009-10-12 13:55:00,43.0,43.0,42.98,43.0,10700.0,31.8572,31.8572,31.8423,31.8572,10700.0
2009-10-12 14:00:00,42.99,43.01,42.96,42.97,21400.0,31.8498,31.8646,31.8275,31.8349,21400.0
2009-10-12 14:05:00,42.96,43.02,42.95,42.97,50200.0,31.8275,31.872,31.8201,31.8349,50200.0
2009-10-12 14:10:00,42.96,42.96,42.84,42.86,45900.0,31.8275,31.8275,31.7386,31.7534,45900.0
2009-10-12 14:15:00,42.87,42.89,42.75,42.76,44700.0,31.7609,31.7757,31.6719,31.6794,44700.0
2009-10-12 14:20:00,42.75,42.76,42.65,42.74,121200.0,31.6719,31.6794,31.5979,31.6645,121200.0
2009-10-12 14:25:00,42.73,42.74,42.65,42.68,83400.0,31.6571,31.6645,31.5979,31.6201,83400.0
2009-10-12 14:30:00,42.68,42.7,42.4,42.47,227200.0,31.6201,31.6349,31.4126,31.4645,227200.0
2009-10-12 14:35:00,42.48,42.49,42.42,42.46,45900.0,31.4719,31.4793,31.4275,31.4571,45900.0
2009-10-12 14:40:00,42.46,42.52,42.45,42.49,35500.0,31.4571,31.5015,31.4497,31.4793,35500.0
2009-10-12 14:45:00,42.48,42.52,42.41,42.42,78800.0,31.4719,31.5015,31.4201,31.4275,78800.0
2009-10-12 14:50:00,42.41,42.42,42.27,42.28,120800.0,31.4201,31.4275,31.3163,31.3237,120800.0
2009-10-12 14:55:00,42.27,42.37,42.19,42.37,87300.0,31.3163,31.3904,31.2571,31.3904,87300.0
2009-10-12 15:00:00,42.36,42.42,42.32,42.35,141300.0,31.383,31.4275,31.3534,31.3756,141300.0
2009-10-12 15:05:00,42.35,42.45,42.35,42.41,127000.0,31.3756,31.4497,31.3756,31.4201,127000.0
2009-10-12 15:10:00,42.42,42.44,42.35,42.37,50100.0,31.4275,31.4423,31.3756,31.3904,50100.0
2009-10-12 15:15:00,42.38,42.4,42.35,42.4,75700.0,31.3978,31.4126,31.3756,31.4126,75700.0
2009-10-12 15:20:00,42.4,42.55,42.4,42.49,255400.0,31.4126,31.5238,31.4126,31.4793,255400.0
2009-10-12 15:25:00,42.49,42.51,42.44,42.5,119700.0,31.4793,31.4941,31.4423,31.4867,119700.0
2009-10-12 15:30:00,42.5,42.59,42.48,42.58,162800.0,31.4867,31.5534,31.4719,31.546,162800.0
2009-10-12 15:35:00,42.58,42.63,42.52,42.53,127600.0,31.546,31.583,31.5015,31.509,127600.0
2009-10-12 15:40:00,42.53,42.56,42.49,42.54,169800.0,31.509,31.5312,31.4793,31.5164,169800.0
2009-10-12 15:45:00,42.53,42.6,42.53,42.55,169700.0,31.509,31.5608,31.509,31.5238,169700.0
2009-10-12 15:50:00,42.55,42.61,42.53,42.57,174300.0,31.5238,31.5682,31.509,31.5386,174300.0
2009-10-12 15:55:00,42.57,42.66,42.56,42.61,440800.0,31.5386,31.6053,31.5312,31.5682,440800.0
2009-10-13 09:30:00,42.52,42.6,42.41,42.54,63500.0,31.5015,31.5608,31.4201,31.5164,63500.0
2009-10-13 09:35:00,42.53,42.77,42.53,42.57,32600.0,31.509,31.6868,31.509,31.5386,32600.0
2009-10-13 09:40:00,42.57,42.65,42.28,42.34,65300.0,31.5386,31.5979,31.3237,31.3682,65300.0
2009-10-13 09:45:00,42.41,42.46,42.35,42.36,39800.0,31.4201,31.4571,31.3756,31.383,39800.0
2009-10-13 09:50:00,42.35,42.5,42.27,42.27,46200.0,31.3756,31.4867,31.3163,31.3163,46200.0
2009-10-13 09:55:00,42.29,42.36,42.13,42.19,71600.0,31.3311,31.383,31.2126,31.2571,71600.0
2009-10-13 10:00:00,42.18,42.24,42.12,42.15,55300.0,31.2497,31.2941,31.2052,31.2274,55300.0
2009-10-13 10:05:00,42.15,42.34,42.14,42.33,29200.0,31.2274,31.3682,31.22,31.3608,29200.0
2009-10-13 10:10:00,42.33,42.36,42.25,42.34,38900.0,31.3608,31.383,31.3015,31.3682,38900.0
2009-10-13 10:15:00,42.35,42.48,42.32,42.44,39300.0,31.3756,31.4719,31.3534,31.4423,39300.0
2009-10-13 10:20:00,42.45,42.47,42.35,42.35,36000.0,31.4497,31.4645,31.3756,31.3756,36000.0
2009-10-13 10:25:00,42.34,42.55,42.34,42.55,49700.0,31.3682,31.5238,31.3682,31.5238,49700.0
2009-10-13 10:30:00,42.53,42.57,42.46,42.49,48400.0,31.509,31.5386,31.4571,31.4793,48400.0
2009-10-13 10:35:00,42.49,42.52,42.42,42.42,17600.0,31.4793,31.5015,31.4275,31.4275,17600.0
2009-10-13 10:40:00,42.4,42.51,42.39,42.49,27100.0,31.4126,31.4941,31.4052,31.4793,27100.0
2009-10-13 10:45:00,42.5,42.54,42.44,42.44,15300.0,31.4867,31.5164,31.4423,31.4423,15300.0
2009-10-13 10:50:00,42.44,42.46,42.39,42.4,16600.0,31.4423,31.4571,31.4052,31.4126,16600.0
2009-10-13 10:55:00,42.4,42.55,42.4,42.51,24600.0,31.4126,31.5238,31.4126,31.4941,24600.0
2009-10-13 11:00:00,42.5,42.54,42.47,42.48,22100.0,31.4867,31.5164,31.4645,31.4719,22100.0
2009-10-13 11:05:00,42.48,42.5,42.38,42.43,53900.0,31.4719,31.4867,31.3978,31.4349,53900.0
2009-10-13 11:10:00,42.45,42.53,42.44,42.51,36300.0,31.4497,31.509,31.4423,31.4941,36300.0
2009-10-13 11:15:00,42.51,42.55,42.49,42.54,21000.0,31.4941,31.5238,31.4793,31.5164,21000.0
2009-10-13 11:20:00,42.53,42.54,42.49,42.54,19800.0,31.509,31.5164,31.4793,31.5164,19800.0
2009-10-13 11:25:00,42.54,42.6,42.52,42.55,44000.0,31.5164,31.5608,31.5015,31.5238,44000.0
2009-10-13 11:30:00,42.57,42.63,42.55,42.56,49400.0,31.5386,31.583,31.5238,31.5312,49400.0
2009-10-13 11:35:00,42.54,42.64,42.53,42.62,89200.0,31.5164,31.5905,31.509,31.5756,89200.0
2009-10-13 11:40:00,42.63,42.69,42.57,42.59,51800.0,31.583,31.6275,31.5386,31.5534,51800.0
2009-10-13 11:45:00,42.6,42.68,42.56,42.62,96800.0,31.5608,31.6201,31.5312,31.5756,96800.0
2009-10-13 11:50:00,42.63,42.67,42.55,42.56,42700.0,31.583,31.6127,31.5238,31.5312,42700.0
2009-10-13 11:55:00,42.56,42.58,42.5,42.56,43900.0,31.5312,31.546,31.4867,31.5312,43900.0
2009-10-13 12:00:00,42.55,42.62,42.52,42.62,64100.0,31.5238,31.5756,31.5015,31.5756,64100.0
2009-10-13 12:05:00,42.6,42.61,42.55,42.56,14500.0,31.5608,31.5682,31.5238,31.5312,14500.0
2009-10-13 12:10:00,42.55,42.61,42.55,42.59,23000.0,31.5238,31.5682,31.5238,31.5534,23000.0
2009-10-13 12:15:00,42.6,42.6,42.53,42.53,11200.0,31.5608,31.5608,31.509,31.509,11200.0
2009-10-13 12:20:00,42.54,42.54,42.42,42.5,42500.0,31.5164,31.5164,31.4275,31.4867,42500.0
2009-10-13 12:25:00,42.5,42.56,42.5,42.56,12000.0,31.4867,31.5312,31.4867,31.5312,12000.0
2009-10-13 12:30:00,42.55,42.56,42.53,42.55,10400.0,31.5238,31.5312,31.509,31.5238,10400.0
2009-10-13 12:35:00,42.54,42.56,42.53,42.55,16200.0,31.5164,31.5312,31.509,31.5238,16200.0
2009-10-13 12:40:00,42.55,42.55,42.5,42.51,11000.0,31.5238,31.5238,31.4867,31.4941,11000.0
2009-10-13 12:45:00,42.52,42.55,42.5,42.52,19000.0,31.5015,31.5238,31.4867,31.5015,19000.0
2009-10-13 12:50:00,42.51,42.58,42.51,42.56,15600.0,31.4941,31.546,31.4941,31.5312,15600.0
2009-10-13 12:55:00,42.57,42.6,42.52,42.52,41800.0,31.5386,31.5608,31.5015,31.5015,41800.0
2009-10-13 13:00:00,42.53,42.58,42.5,42.55,34300.0,31.509,31.546,31.4867,31.5238,34300.0
2009-10-13 13:05:00,42.55,42.6,42.54,42.6,32600.0,31.5238,31.5608,31.5164,31.5608,32600.0
2009-10-13 13:10:00,42.6,42.62,42.55,42.57,30600.0,31.5608,31.5756,31.5238,31.5386,30600.0
2009-10-13 13:15:00,42.57,42.6,42.54,42.58,17700.0,31.5386,31.5608,31.5164,31.546,17700.0
2009-10-13 13:20:00,42.58,42.58,42.5,42.5,38000.0,31.546,31.546,31.4867,31.4867,38000.0
2009-10-13 13:25:00,42.52,42.59,42.52,42.56,25900.0,31.5015,31.5534,31.5015,31.5312,25900.0
2009-10-13 13:30:00,42.56,42.61,42.55,42.57,23400.0,31.5312,31.5682,31.5238,31.5386,23400.0
2009-10-13 13:35:00,42.57,42.6,42.56,42.58,18100.0,31.5386,31.5608,31.5312,31.546,18100.0
2009-10-13 13:40:00,42.58,42.58,42.53,42.56,41000.0,31.546,31.546,31.509,31.5312,41000.0
2009-10-13 13:45:00,42.56,42.57,42.47,42.51,28800.0,31.5312,31.5386,31.4645,31.4941,28800.0
2009-10-13 13:50:00,42.52,42.56,42.5,42.56,21500.0,31.5015,31.5312,31.4867,31.5312,21500.0
2009-10-13 13:55:00,42.55,42.64,42.54,42.59,40700.0,31.5238,31.5905,31.5164,31.5534,40700.0
2009-10-13 14:00:00,42.6,42.6,42.5,42.53,35000.0,31.5608,31.5608,31.4867,31.509,35000.0
2009-10-13 14:05:00,42.53,42.55,42.42,42.49,85400.0,31.509,31.5238,31.4275,31.4793,85400.0
2009-10-13 14:10:00,42.5,42.6,42.46,42.58,76800.0,31.4867,31.5608,31.4571,31.546,76800.0
2009-10-13 14:15:00,42.58,42.61,42.56,42.58,48500.0,31.546,31.5682,31.5312,31.546,48500.0
2009-10-13 14:20:00,42.59,42.62,42.53,42.61,100300.0,31.5534,31.5756,31.509,31.5682,100300.0
2009-10-13 14:25:00,42.6,42.61,42.57,42.58,36900.0,31.5608,31.5682,31.5386,31.546,36900.0
2009-10-13 14:30:00,42.57,42.6,42.53,42.53,31000.0,31.5386,31.5608,31.509,31.509,31000.0
2009-10-13 14:35:00,42.55,42.57,42.52,42.54,37100.0,31.5238,31.5386,31.5015,31.5164,37100.0
2009-10-13 14:40:00,42.55,42.61,42.54,42.61,81100.0,31.5238,31.5682,31.5164,31.5682,81100.0
2009-10-13 14:45:00,42.61,42.67,42.55,42.67,73600.0,31.5682,31.6127,31.5238,31.6127,73600.0
2009-10-13 14:50:00,42.67,42.67,42.58,42.6,107900.0,31.6127,31.6127,31.546,31.5608,107900.0
2009-10-13 14:55:00,42.59,42.59,42.52,42.57,22500.0,31.5534,31.5534,31.5015,31.5386,22500.0
2009-10-13 15:00:00,42.58,42.65,42.56,42.61,55300.0,31.546,31.5979,31.5312,31.5682,55300.0
2009-10-13 15:05:00,42.62,42.68,42.59,42.62,58400.0,31.5756,31.6201,31.5534,31.5756,58400.0
2009-10-13 15:10:00,42.62,42.65,42.61,42.65,24000.0,31.5756,31.5979,31.5682,31.5979,24000.0
2009-10-13 15:15:00,42.65,42.76,42.61,42.7,244400.0,31.5979,31.6794,31.5682,31.6349,244400.0
2009-10-13 15:20:00,42.69,42.7,42.68,42.69,60600.0,31.6275,31.6349,31.6201,31.6275,60600.0
2009-10-13 15:25:00,42.69,42.69,42.64,42.69,66500.0,31.6275,31.6275,31.5905,31.6275,66500.0
2009-10-13 15:30:00,42.68,42.69,42.66,42.68,66200.0,31.6201,31.6275,31.6053,31.6201,66200.0
2009-10-13 15:35:00,42.68,42.68,42.6,42.63,141200.0,31.6201,31.6201,31.5608,31.583,141200.0
2009-10-13 15:40:00,42.62,42.69,42.59,42.68,142100.0,31.5756,31.6275,31.5534,31.6201,142100.0
2009-10-13 15:45:00,42.68,42.69,42.63,42.64,141800.0,31.6201,31.6275,31.583,31.5905,141800.0
2009-10-13 15:50:00,42.64,42.69,42.61,42.66,116800.0,31.5905,31.6275,31.5682,31.6053,116800.0
2009-10-13 15:55:00,42.66,42.69,42.63,42.65,275400.0,31.6053,31.6275,31.583,31.5979,275400.0
2009-10-14 09:30:00,43.17,43.41,43.07,43.31,61300.0,31.9831,32.1609,31.909,32.0868,61300.0
2009-10-14 09:35:00,43.33,43.34,43.01,43.07,89600.0,32.1016,32.1091,31.8646,31.909,89600.0
2009-10-14 09:40:00,43.07,43.19,43.0,43.07,72400.0,31.909,31.9979,31.8572,31.909,72400.0
2009-10-14 09:45:00,43.04,43.07,42.86,42.86,124800.0,31.8868,31.909,31.7534,31.7534,124800.0
2009-10-14 09:50:00,42.86,43.11,42.86,43.07,73000.0,31.7534,31.9387,31.7534,31.909,73000.0
2009-10-14 09:55:00,43.09,43.1,42.94,43.02,44100.0,31.9238,31.9312,31.8127,31.872,44100.0
2009-10-14 10:00:00,43.03,43.1,42.96,43.08,82500.0,31.8794,31.9312,31.8275,31.9164,82500.0
2009-10-14 10:05:00,43.08,43.1,42.99,43.01,94100.0,31.9164,31.9312,31.8498,31.8646,94100.0
2009-10-14 10:10:00,43.01,43.06,42.99,43.0,57400.0,31.8646,31.9016,31.8498,31.8572,57400.0
2009-10-14 10:15:00,43.01,43.03,42.93,42.96,79700.0,31.8646,31.8794,31.8053,31.8275,79700.0
2009-10-14 10:20:00,42.96,42.97,42.79,42.8,77900.0,31.8275,31.8349,31.7016,31.709,77900.0
2009-10-14 10:25:00,42.79,42.95,42.79,42.95,36500.0,31.7016,31.8201,31.7016,31.8201,36500.0
2009-10-14 10:30:00,42.95,42.97,42.9,42.97,19600.0,31.8201,31.8349,31.7831,31.8349,19600.0
2009-10-14 10:35:00,42.97,43.09,42.96,43.04,214800.0,31.8349,31.9238,31.8275,31.8868,214800.0
2009-10-14 10:40:00,43.05,43.06,42.98,43.01,62300.0,31.8942,31.9016,31.8423,31.8646,62300.0
2009-10-14 10:45:00,43.01,43.01,42.97,42.98,33300.0,31.8646,31.8646,31.8349,31.8423,33300.0
2009-10-14 10:50:00,42.99,43.0,42.96,42.99,15100.0,31.8498,31.8572,31.8275,31.8498,15100.0
2009-10-14 10:55:00,42.98,43.06,42.97,43.01,67300.0,31.8423,31.9016,31.8349,31.8646,67300.0
2009-10-14 11:00:00,43.02,43.12,43.0,43.02,81200.0,31.872,31.9461,31.8572,31.872,81200.0
2009-10-14 11:05:00,43.03,43.05,43.0,43.01,64300.0,31.8794,31.8942,31.8572,31.8646,64300.0
2009-10-14 11:10:00,43.01,43.01,42.98,43.0,18200.0,31.8646,31.8646,31.8423,31.8572,18200.0
2009-10-14 11:15:00,42.99,43.05,42.99,43.03,75700.0,31.8498,31.8942,31.8498,31.8794,75700.0
2009-10-14 11:20:00,43.03,43.12,43.03,43.09,84900.0,31.8794,31.9461,31.8794,31.9238,84900.0
2009-10-14 11:25:00,43.1,43.25,43.08,43.08,94600.0,31.9312,32.0424,31.9164,31.9164,94600.0
2009-10-14 11:30:00,43.09,43.17,43.08,43.14,19200.0,31.9238,31.9831,31.9164,31.9609,19200.0
2009-10-14 11:35:00,43.15,43.17,43.1,43.1,47000.0,31.9683,31.9831,31.9312,31.9312,47000.0
2009-10-14 11:40:00,43.1,43.1,43.06,43.07,29200.0,31.9312,31.9312,31.9016,31.909,29200.0
2009-10-14 11:45:00,43.08,43.14,43.08,43.13,24100.0,31.9164,31.9609,31.9164,31.9535,24100.0
2009-10-14 11:50:00,43.12,43.15,43.1,43.12,34600.0,31.9461,31.9683,31.9312,31.9461,34600.0
2009-10-14 11:55:00,43.12,43.14,43.07,43.07,45100.0,31.9461,31.9609,31.909,31.909,45100.0
2009-10-14 12:00:00,43.07,43.24,43.07,43.23,64400.0,31.909,32.035,31.909,32.0276,64400.0
2009-10-14 12:05:00,43.23,43.25,43.2,43.2,43900.0,32.0276,32.0424,32.0053,32.0053,43900.0
2009-10-14 12:10:00,43.2,43.23,43.19,43.22,35800.0,32.0053,32.0276,31.9979,32.0202,35800.0
2009-10-14 12:15:00,43.22,43.24,43.21,43.23,34500.0,32.0202,32.035,32.0127,32.0276,34500.0
2009-10-14 12:20:00,43.23,43.27,43.21,43.25,45600.0,32.0276,32.0572,32.0127,32.0424,45600.0
2009-10-14 12:25:00,43.25,43.41,43.2,43.34,156100.0,32.0424,32.1609,32.0053,32.1091,156100.0
2009-10-14 12:30:00,43.35,43.38,43.31,43.37,46100.0,32.1165,32.1387,32.0868,32.1313,46100.0
2009-10-14 12:35:00,43.37,43.37,43.11,43.26,184100.0,32.1313,32.1313,31.9387,32.0498,184100.0
2009-10-14 12:40:00,43.25,43.27,43.2,43.21,16000.0,32.0424,32.0572,32.0053,32.0127,16000.0
2009-10-14 12:45:00,43.22,43.26,43.21,43.23,14300.0,32.0202,32.0498,32.0127,32.0276,14300.0
2009-10-14 12:50:00,43.21,43.26,43.2,43.24,26200.0,32.0127,32.0498,32.0053,32.035,26200.0
2009-10-14 12:55:00,43.24,43.29,43.24,43.29,23500.0,32.035,32.072,32.035,32.072,23500.0
2009-10-14 13:00:00,43.29,43.35,43.29,43.33,39400.0,32.072,32.1165,32.072,32.1016,39400.0
2009-10-14 13:05:00,43.33,43.39,43.3,43.38,44600.0,32.1016,32.1461,32.0794,32.1387,44600.0
2009-10-14 13:10:00,43.38,43.46,43.38,43.42,64300.0,32.1387,32.198,32.1387,32.1683,64300.0
2009-10-14 13:15:00,43.4,43.42,43.35,43.36,20100.0,32.1535,32.1683,32.1165,32.1239,20100.0
2009-10-14 13:20:00,43.35,43.43,43.3,43.33,32600.0,32.1165,32.1757,32.0794,32.1016,32600.0
2009-10-14 13:25:00,43.33,43.35,43.28,43.29,22700.0,32.1016,32.1165,32.0646,32.072,22700.0
2009-10-14 13:30:00,43.29,43.33,43.28,43.32,17700.0,32.072,32.1016,32.0646,32.0942,17700.0
2009-10-14 13:35:00,43.33,43.35,43.28,43.31,24300.0,32.1016,32.1165,32.0646,32.0868,24300.0
2009-10-14 13:40:00,43.3,43.37,43.29,43.35,48900.0,32.0794,32.1313,32.072,32.1165,48900.0
2009-10-14 13:45:00,43.35,43.35,43.3,43.3,27600.0,32.1165,32.1165,32.0794,32.0794,27600.0
2009-10-14 13:50:00,43.3,43.35,43.3,43.34,55400.0,32.0794,32.1165,32.0794,32.1091,55400.0
2009-10-14 13:55:00,43.34,43.38,43.31,43.35,119200.0,32.1091,32.1387,32.0868,32.1165,119200.0
2009-10-14 14:00:00,43.35,43.43,43.35,43.39,123000.0,32.1165,32.1757,32.1165,32.1461,123000.0
2009-10-14 14:05:00,43.4,43.45,43.38,43.42,30100.0,32.1535,32.1906,32.1387,32.1683,30100.0
2009-10-14 14:10:00,43.41,43.43,43.31,43.34,44100.0,32.1609,32.1757,32.0868,32.1091,44100.0
2009-10-14 14:15:00,43.34,43.4,43.34,43.37,67900.0,32.1091,32.1535,32.1091,32.1313,67900.0
2009-10-14 14:20:00,43.37,43.42,43.35,43.41,40400.0,32.1313,32.1683,32.1165,32.1609,40400.0
2009-10-14 14:25:00,43.42,43.45,43.35,43.35,96800.0,32.1683,32.1906,32.1165,32.1165,96800.0
2009-10-14 14:30:00,43.35,43.42,43.35,43.42,34300.0,32.1165,32.1683,32.1165,32.1683,34300.0
2009-10-14 14:35:00,43.42,43.45,43.38,43.4,48000.0,32.1683,32.1906,32.1387,32.1535,48000.0
2009-10-14 14:40:00,43.41,43.43,43.37,43.37,40500.0,32.1609,32.1757,32.1313,32.1313,40500.0
2009-10-14 14:45:00,43.37,43.42,43.35,43.42,31600.0,32.1313,32.1683,32.1165,32.1683,31600.0
2009-10-14 14:50:00,43.41,43.44,43.37,43.42,44400.0,32.1609,32.1831,32.1313,32.1683,44400.0
2009-10-14 14:55:00,43.42,43.52,43.42,43.47,140700.0,32.1683,32.2424,32.1683,32.2054,140700.0
2009-10-14 15:00:00,43.47,43.57,43.46,43.56,43000.0,32.2054,32.2795,32.198,32.272,43000.0
2009-10-14 15:05:00,43.55,43.64,43.55,43.64,96000.0,32.2646,32.3313,32.2646,32.3313,96000.0
2009-10-14 15:10:00,43.63,43.65,43.59,43.64,93200.0,32.3239,32.3387,32.2943,32.3313,93200.0
2009-10-14 15:15:00,43.64,43.67,43.62,43.66,68000.0,32.3313,32.3535,32.3165,32.3461,68000.0
2009-10-14 15:20:00,43.66,43.69,43.6,43.68,97000.0,32.3461,32.3684,32.3017,32.361,97000.0
2009-10-14 15:25:00,43.68,43.83,43.68,43.83,190500.0,32.361,32.4721,32.361,32.4721,190500.0
2009-10-14 15:30:00,43.83,43.83,43.75,43.76,149700.0,32.4721,32.4721,32.4128,32.4202,149700.0
2009-10-14 15:35:00,43.75,43.8,43.74,43.77,125300.0,32.4128,32.4499,32.4054,32.4276,125300.0
2009-10-14 15:40:00,43.78,43.83,43.75,43.77,248300.0,32.435,32.4721,32.4128,32.4276,248300.0
2009-10-14 15:45:00,43.77,43.79,43.72,43.72,259200.0,32.4276,32.4424,32.3906,32.3906,259200.0
2009-10-14 15:50:00,43.72,43.76,43.7,43.72,205200.0,32.3906,32.4202,32.3758,32.3906,205200.0
2009-10-14 15:55:00,43.73,43.74,43.65,43.74,333700.0,32.398,32.4054,32.3387,32.4054,333700.0
2009-10-15 09:30:00,43.53,43.8,43.52,43.73,139100.0,32.2498,32.4499,32.2424,32.398,139100.0
2009-10-15 09:35:00,43.78,43.9,43.7,43.79,183600.0,32.435,32.5239,32.3758,32.4424,183600.0
2009-10-15 09:40:00,43.78,43.81,43.66,43.7,78800.0,32.435,32.4573,32.3461,32.3758,78800.0
2009-10-15 09:45:00,43.7,43.82,43.7,43.81,165600.0,32.3758,32.4647,32.3758,32.4573,165600.0
2009-10-15 09:50:00,43.79,43.86,43.73,43.73,102100.0,32.4424,32.4943,32.398,32.398,102100.0
2009-10-15 09:55:00,43.74,43.84,43.68,43.79,83500.0,32.4054,32.4795,32.361,32.4424,83500.0
2009-10-15 10:00:00,43.8,43.8,43.64,43.71,112700.0,32.4499,32.4499,32.3313,32.3832,112700.0
2009-10-15 10:05:00,43.73,43.85,43.72,43.79,46500.0,32.398,32.4869,32.3906,32.4424,46500.0
2009-10-15 10:10:00,43.81,43.84,43.54,43.55,136100.0,32.4573,32.4795,32.2572,32.2646,136100.0
2009-10-15 10:15:00,43.55,43.57,43.48,43.51,88700.0,32.2646,32.2795,32.2128,32.235,88700.0
2009-10-15 10:20:00,43.5,43.57,43.35,43.55,90100.0,32.2276,32.2795,32.1165,32.2646,90100.0
2009-10-15 10:25:00,43.55,43.57,43.46,43.47,25000.0,32.2646,32.2795,32.198,32.2054,25000.0
2009-10-15 10:30:00,43.47,43.54,43.42,43.5,45900.0,32.2054,32.2572,32.1683,32.2276,45900.0
2009-10-15 10:35:00,43.5,43.5,43.42,43.48,50100.0,32.2276,32.2276,32.1683,32.2128,50100.0
2009-10-15 10:40:00,43.47,43.6,43.44,43.59,73900.0,32.2054,32.3017,32.1831,32.2943,73900.0
2009-10-15 10:45:00,43.59,43.64,43.53,43.57,38400.0,32.2943,32.3313,32.2498,32.2795,38400.0
2009-10-15 10:50:00,43.55,43.72,43.55,43.7,41200.0,32.2646,32.3906,32.2646,32.3758,41200.0
2009-10-15 10:55:00,43.71,43.8,43.69,43.8,39000.0,32.3832,32.4499,32.3684,32.4499,39000.0
2009-10-15 11:00:00,43.82,43.98,43.8,43.81,121600.0,32.4647,32.5832,32.4499,32.4573,121600.0
2009-10-15 11:05:00,43.8,43.87,43.78,43.79,52000.0,32.4499,32.5017,32.435,32.4424,52000.0
2009-10-15 11:10:00,43.8,43.84,43.75,43.78,36700.0,32.4499,32.4795,32.4128,32.435,36700.0
2009-10-15 11:15:00,43.78,43.78,43.68,43.7,40000.0,32.435,32.435,32.361,32.3758,40000.0
2009-10-15 11:20:00,43.69,43.77,43.66,43.76,48400.0,32.3684,32.4276,32.3461,32.4202,48400.0
2009-10-15 11:25:00,43.76,43.81,43.73,43.77,22100.0,32.4202,32.4573,32.398,32.4276,22100.0
2009-10-15 11:30:00,43.75,43.78,43.72,43.73,27300.0,32.4128,32.435,32.3906,32.398,27300.0
2009-10-15 11:35:00,43.71,43.72,43.57,43.63,60200.0,32.3832,32.3906,32.2795,32.3239,60200.0
2009-10-15 11:40:00,43.63,43.65,43.6,43.63,17600.0,32.3239,32.3387,32.3017,32.3239,17600.0
2009-10-15 11:45:00,43.63,43.71,43.6,43.7,24900.0,32.3239,32.3832,32.3017,32.3758,24900.0
2009-10-15 11:50:00,43.7,43.74,43.69,43.71,18300.0,32.3758,32.4054,32.3684,32.3832,18300.0
2009-10-15 11:55:00,43.72,43.74,43.68,43.74,12600.0,32.3906,32.4054,32.361,32.4054,12600.0
2009-10-15 12:00:00,43.73,43.85,43.71,43.81,29000.0,32.398,32.4869,32.3832,32.4573,29000.0
2009-10-15 12:05:00,43.81,43.84,43.75,43.84,31800.0,32.4573,32.4795,32.4128,32.4795,31800.0
2009-10-15 12:10:00,43.83,43.94,43.72,43.88,177800.0,32.4721,32.5536,32.3906,32.5091,177800.0
2009-10-15 12:15:00,43.87,43.93,43.85,43.9,35800.0,32.5017,32.5462,32.4869,32.5239,35800.0
2009-10-15 12:20:00,43.91,43.93,43.88,43.89,16500.0,32.5313,32.5462,32.5091,32.5165,16500.0
2009-10-15 12:25:00,43.88,43.88,43.83,43.85,18600.0,32.5091,32.5091,32.4721,32.4869,18600.0
2009-10-15 12:30:00,43.86,43.92,43.85,43.87,49400.0,32.4943,32.5388,32.4869,32.5017,49400.0
2009-10-15 12:35:00,43.86,43.87,43.79,43.81,32900.0,32.4943,32.5017,32.4424,32.4573,32900.0
2009-10-15 12:40:00,43.82,43.85,43.79,43.81,20300.0,32.4647,32.4869,32.4424,32.4573,20300.0
2009-10-15 12:45:00,43.8,43.82,43.77,43.78,35400.0,32.4499,32.4647,32.4276,32.435,35400.0
2009-10-15 12:50:00,43.77,43.8,43.68,43.72,54900.0,32.4276,32.4499,32.361,32.3906,54900.0
2009-10-15 12:55:00,43.71,43.71,43.58,43.59,56700.0,32.3832,32.3832,32.2869,32.2943,56700.0
2009-10-15 13:00:00,43.59,43.61,43.56,43.56,38500.0,32.2943,32.3091,32.272,32.272,38500.0
2009-10-15 13:05:00,43.56,43.57,43.51,43.52,45700.0,32.272,32.2795,32.235,32.2424,45700.0
2009-10-15 13:10:00,43.52,43.54,43.42,43.54,69600.0,32.2424,32.2572,32.1683,32.2572,69600.0
2009-10-15 13:15:00,43.56,43.68,43.55,43.67,23200.0,32.272,32.361,32.2646,32.3535,23200.0
2009-10-15 13:20:00,43.68,43.77,43.68,43.75,10200.0,32.361,32.4276,32.361,32.4128,10200.0
2009-10-15 13:25:00,43.76,43.83,43.75,43.83,14400.0,32.4202,32.4721,32.4128,32.4721,14400.0
2009-10-15 13:30:00,43.81,43.84,43.75,43.77,29000.0,32.4573,32.4795,32.4128,32.4276,29000.0
2009-10-15 13:35:00,43.77,43.79,43.74,43.78,11000.0,32.4276,32.4424,32.4054,32.435,11000.0
2009-10-15 13:40:00,43.77,43.84,43.76,43.83,39600.0,32.4276,32.4795,32.4202,32.4721,39600.0
2009-10-15 13:45:00,43.83,43.88,43.82,43.87,68200.0,32.4721,32.5091,32.4647,32.5017,68200.0
2009-10-15 13:50:00,43.87,43.91,43.86,43.9,76400.0,32.5017,32.5313,32.4943,32.5239,76400.0
2009-10-15 13:55:00,43.91,44.0,43.89,43.95,180300.0,32.5313,32.598,32.5165,32.561,180300.0
2009-10-15 14:00:00,43.95,44.04,43.95,44.01,123800.0,32.561,32.6277,32.561,32.6054,123800.0
2009-10-15 14:05:00,44.0,44.1,44.0,44.08,84200.0,32.598,32.6721,32.598,32.6573,84200.0
2009-10-15 14:10:00,44.09,44.09,44.04,44.05,85300.0,32.6647,32.6647,32.6277,32.6351,85300.0
2009-10-15 14:15:00,44.04,44.08,44.04,44.05,111300.0,32.6277,32.6573,32.6277,32.6351,111300.0
2009-10-15 14:20:00,44.05,44.06,44.03,44.04,38300.0,32.6351,32.6425,32.6203,32.6277,38300.0
2009-10-15 14:25:00,44.04,44.07,44.04,44.04,35100.0,32.6277,32.6499,32.6277,32.6277,35100.0
2009-10-15 14:30:00,44.05,44.1,44.04,44.1,115200.0,32.6351,32.6721,32.6277,32.6721,115200.0
2009-10-15 14:35:00,44.1,44.1,44.05,44.05,67600.0,32.6721,32.6721,32.6351,32.6351,67600.0
2009-10-15 14:40:00,44.05,44.06,44.05,44.05,11800.0,32.6351,32.6425,32.6351,32.6351,11800.0
2009-10-15 14:45:00,44.06,44.12,44.0,44.12,57800.0,32.6425,32.6869,32.598,32.6869,57800.0
2009-10-15 14:50:00,44.13,44.2,44.13,44.2,99900.0,32.6943,32.7462,32.6943,32.7462,99900.0
2009-10-15 14:55:00,44.2,44.2,44.12,44.16,37500.0,32.7462,32.7462,32.6869,32.7166,37500.0
2009-10-15 15:00:00,44.16,44.2,44.16,44.2,48800.0,32.7166,32.7462,32.7166,32.7462,48800.0
2009-10-15 15:05:00,44.2,44.22,44.19,44.2,64700.0,32.7462,32.761,32.7388,32.7462,64700.0
2009-10-15 15:10:00,44.2,44.22,44.14,44.14,71300.0,32.7462,32.761,32.7017,32.7017,71300.0
2009-10-15 15:15:00,44.14,44.17,44.08,44.08,36700.0,32.7017,32.724,32.6573,32.6573,36700.0
2009-10-15 15:20:00,44.09,44.09,43.94,43.95,88000.0,32.6647,32.6647,32.5536,32.561,88000.0
2009-10-15 15:25:00,43.95,44.06,43.89,43.9,74500.0,32.561,32.6425,32.5165,32.5239,74500.0
2009-10-15 15:30:00,43.89,43.95,43.87,43.94,79100.0,32.5165,32.561,32.5017,32.5536,79100.0
2009-10-15 15:35:00,43.94,44.02,43.93,44.0,116100.0,32.5536,32.6128,32.5462,32.598,116100.0
2009-10-15 15:40:00,44.0,44.04,43.93,43.96,81900.0,32.598,32.6277,32.5462,32.5684,81900.0
2009-10-15 15:45:00,43.95,44.01,43.94,43.99,63200.0,32.561,32.6054,32.5536,32.5906,63200.0
2009-10-15 15:50:00,43.99,44.08,43.99,44.01,112000.0,32.5906,32.6573,32.5906,32.6054,112000.0
2009-10-15 15:55:00,44.02,44.05,44.0,44.05,172200.0,32.6128,32.6351,32.598,32.6351,172200.0
2009-10-16 09:30:00,43.56,43.82,43.5,43.67,305400.0,32.272,32.4647,32.2276,32.3535,305400.0
2009-10-16 09:35:00,43.69,43.76,43.65,43.71,30300.0,32.3684,32.4202,32.3387,32.3832,30300.0
2009-10-16 09:40:00,43.7,43.76,43.53,43.53,63800.0,32.3758,32.4202,32.2498,32.2498,63800.0
2009-10-16 09:45:00,43.53,43.58,43.42,43.52,57900.0,32.2498,32.2869,32.1683,32.2424,57900.0
2009-10-16 09:50:00,43.52,43.61,43.47,43.53,31000.0,32.2424,32.3091,32.2054,32.2498,31000.0
2009-10-16 09:55:00,43.55,43.59,43.32,43.37,83800.0,32.2646,32.2943,32.0942,32.1313,83800.0
2009-10-16 10:00:00,43.37,43.41,43.08,43.16,131000.0,32.1313,32.1609,31.9164,31.9757,131000.0
2009-10-16 10:05:00,43.16,43.18,43.03,43.12,88700.0,31.9757,31.9905,31.8794,31.9461,88700.0
2009-10-16 10:10:00,43.13,43.27,43.09,43.21,69300.0,31.9535,32.0572,31.9238,32.0127,69300.0
2009-10-16 10:15:00,43.21,43.51,43.16,43.5,42600.0,32.0127,32.235,31.9757,32.2276,42600.0
2009-10-16 10:20:00,43.5,43.61,43.47,43.56,117700.0,32.2276,32.3091,32.2054,32.272,117700.0
2009-10-16 10:25:00,43.53,43.61,43.51,43.59,57000.0,32.2498,32.3091,32.235,32.2943,57000.0
2009-10-16 10:30:00,43.59,43.62,43.54,43.56,37800.0,32.2943,32.3165,32.2572,32.272,37800.0
2009-10-16 10:35:00,43.56,43.65,43.49,43.51,40600.0,32.272,32.3387,32.2202,32.235,40600.0
2009-10-16 10:40:00,43.5,43.5,43.32,43.42,51600.0,32.2276,32.2276,32.0942,32.1683,51600.0
2009-10-16 10:45:00,43.43,43.48,43.41,43.48,20600.0,32.1757,32.2128,32.1609,32.2128,20600.0
2009-10-16 10:50:00,43.47,43.49,43.45,43.47,34800.0,32.2054,32.2202,32.1906,32.2054,34800.0
2009-10-16 10:55:00,43.46,43.56,43.43,43.55,40700.0,32.198,32.272,32.1757,32.2646,40700.0
2009-10-16 11:00:00,43.53,43.57,43.5,43.53,28300.0,32.2498,32.2795,32.2276,32.2498,28300.0
2009-10-16 11:05:00,43.53,43.63,43.5,43.54,37500.0,32.2498,32.3239,32.2276,32.2572,37500.0
2009-10-16 11:10:00,43.54,43.63,43.54,43.59,27000.0,32.2572,32.3239,32.2572,32.2943,27000.0
2009-10-16 11:15:00,43.59,43.72,43.59,43.68,36900.0,32.2943,32.3906,32.2943,32.361,36900.0
2009-10-16 11:20:00,43.69,43.78,43.68,43.69,57000.0,32.3684,32.435,32.361,32.3684,57000.0
2009-10-16 11:25:00,43.69,43.73,43.65,43.73,12700.0,32.3684,32.398,32.3387,32.398,12700.0
2009-10-16 11:30:00,43.73,43.73,43.55,43.56,23400.0,32.398,32.398,32.2646,32.272,23400.0
2009-10-16 11:35:00,43.54,43.62,43.51,43.54,17600.0,32.2572,32.3165,32.235,32.2572,17600.0
2009-10-16 11:40:00,43.54,43.61,43.53,43.56,23400.0,32.2572,32.3091,32.2498,32.272,23400.0
2009-10-16 11:45:00,43.57,43.67,43.56,43.62,16100.0,32.2795,32.3535,32.272,32.3165,16100.0
2009-10-16 11:50:00,43.61,43.65,43.58,43.59,69700.0,32.3091,32.3387,32.2869,32.2943,69700.0
2009-10-16 11:55:00,43.58,43.58,43.52,43.55,17400.0,32.2869,32.2869,32.2424,32.2646,17400.0
2009-10-16 12:00:00,43.56,43.59,43.54,43.55,12000.0,32.272,32.2943,32.2572,32.2646,12000.0
2009-10-16 12:05:00,43.55,43.56,43.5,43.56,15100.0,32.2646,32.272,32.2276,32.272,15100.0
2009-10-16 12:10:00,43.55,43.63,43.55,43.59,16400.0,32.2646,32.3239,32.2646,32.2943,16400.0
2009-10-16 12:15:00,43.61,43.69,43.59,43.66,35400.0,32.3091,32.3684,32.2943,32.3461,35400.0
2009-10-16 12:20:00,43.66,43.71,43.65,43.67,22400.0,32.3461,32.3832,32.3387,32.3535,22400.0
2009-10-16 12:25:00,43.67,43.72,43.63,43.65,28500.0,32.3535,32.3906,32.3239,32.3387,28500.0
2009-10-16 12:30:00,43.64,43.68,43.62,43.62,7900.0,32.3313,32.361,32.3165,32.3165,7900.0
2009-10-16 12:35:00,43.63,43.7,43.61,43.61,13200.0,32.3239,32.3758,32.3091,32.3091,13200.0
2009-10-16 12:40:00,43.6,43.62,43.55,43.56,12100.0,32.3017,32.3165,32.2646,32.272,12100.0
2009-10-16 12:45:00,43.55,43.58,43.47,43.55,19900.0,32.2646,32.2869,32.2054,32.2646,19900.0
2009-10-16 12:50:00,43.56,43.61,43.5,43.57,38600.0,32.272,32.3091,32.2276,32.2795,38600.0
2009-10-16 12:55:00,43.59,43.65,43.57,43.61,20300.0,32.2943,32.3387,32.2795,32.3091,20300.0
2009-10-16 13:00:00,43.61,43.65,43.61,43.61,9600.0,32.3091,32.3387,32.3091,32.3091,9600.0
2009-10-16 13:05:00,43.61,43.64,43.56,43.62,19300.0,32.3091,32.3313,32.272,32.3165,19300.0
2009-10-16 13:10:00,43.6,43.78,43.6,43.73,57000.0,32.3017,32.435,32.3017,32.398,57000.0
2009-10-16 13:15:00,43.73,43.79,43.7,43.74,20700.0,32.398,32.4424,32.3758,32.4054,20700.0
2009-10-16 13:20:00,43.75,43.8,43.74,43.76,13700.0,32.4128,32.4499,32.4054,32.4202,13700.0
2009-10-16 13:25:00,43.76,43.82,43.72,43.82,30300.0,32.4202,32.4647,32.3906,32.4647,30300.0
2009-10-16 13:30:00,43.81,43.84,43.78,43.81,36900.0,32.4573,32.4795,32.435,32.4573,36900.0
2009-10-16 13:35:00,43.8,43.84,43.72,43.72,12200.0,32.4499,32.4795,32.3906,32.3906,12200.0
2009-10-16 13:40:00,43.72,43.83,43.72,43.8,26600.0,32.3906,32.4721,32.3906,32.4499,26600.0
2009-10-16 13:45:00,43.81,43.96,43.79,43.93,83800.0,32.4573,32.5684,32.4424,32.5462,83800.0
2009-10-16 13:50:00,43.92,43.99,43.92,43.95,61400.0,32.5388,32.5906,32.5388,32.561,61400.0
2009-10-16 13:55:00,43.95,43.96,43.87,43.87,17100.0,32.561,32.5684,32.5017,32.5017,17100.0
2009-10-16 14:00:00,43.88,43.88,43.76,43.79,36600.0,32.5091,32.5091,32.4202,32.4424,36600.0
2009-10-16 14:05:00,43.79,43.79,43.75,43.77,24600.0,32.4424,32.4424,32.4128,32.4276,24600.0
2009-10-16 14:10:00,43.78,43.89,43.75,43.89,36800.0,32.435,32.5165,32.4128,32.5165,36800.0
2009-10-16 14:15:00,43.9,43.93,43.87,43.9,74200.0,32.5239,32.5462,32.5017,32.5239,74200.0
2009-10-16 14:20:00,43.9,44.01,43.9,44.01,80300.0,32.5239,32.6054,32.5239,32.6054,80300.0
2009-10-16 14:25:00,44.01,44.01,43.87,43.95,83700.0,32.6054,32.6054,32.5017,32.561,83700.0
2009-10-16 14:30:00,43.94,44.02,43.94,43.95,53100.0,32.5536,32.6128,32.5536,32.561,53100.0
2009-10-16 14:35:00,43.95,44.0,43.95,43.95,35000.0,32.561,32.598,32.561,32.561,35000.0
2009-10-16 14:40:00,43.96,43.97,43.93,43.94,40000.0,32.5684,32.5758,32.5462,32.5536,40000.0
2009-10-16 14:45:00,43.95,43.97,43.92,43.95,33200.0,32.561,32.5758,32.5388,32.561,33200.0
2009-10-16 14:50:00,43.94,43.95,43.85,43.85,23000.0,32.5536,32.561,32.4869,32.4869,23000.0
2009-10-16 14:55:00,43.85,43.87,43.82,43.86,20700.0,32.4869,32.5017,32.4647,32.4943,20700.0
2009-10-16 15:00:00,43.85,43.86,43.81,43.85,24300.0,32.4869,32.4943,32.4573,32.4869,24300.0
2009-10-16 15:05:00,43.85,43.91,43.82,43.9,107200.0,32.4869,32.5313,32.4647,32.5239,107200.0
2009-10-16 15:10:00,43.91,43.99,43.89,43.98,48700.0,32.5313,32.5906,32.5165,32.5832,48700.0
2009-10-16 15:15:00,44.0,44.05,43.99,44.01,80400.0,32.598,32.6351,32.5906,32.6054,80400.0
2009-10-16 15:20:00,44.0,44.03,43.98,44.01,41600.0,32.598,32.6203,32.5832,32.6054,41600.0
2009-10-16 15:25:00,44.0,44.02,43.93,44.0,86800.0,32.598,32.6128,32.5462,32.598,86800.0
2009-10-16 15:30:00,43.99,43.99,43.93,43.96,78200.0,32.5906,32.5906,32.5462,32.5684,78200.0
2009-10-16 15:35:00,43.96,44.1,43.96,44.09,144000.0,32.5684,32.6721,32.5684,32.6647,144000.0
2009-10-16 15:40:00,44.09,44.17,44.02,44.03,129000.0,32.6647,32.724,32.6128,32.6203,129000.0
2009-10-16 15:45:00,44.04,44.07,43.9,43.97,165000.0,32.6277,32.6499,32.5239,32.5758,165000.0
2009-10-16 15:50:00,43.96,43.99,43.89,43.95,306000.0,32.5684,32.5906,32.5165,32.561,306000.0
2009-10-16 15:55:00,43.95,44.02,43.93,44.01,347800.0,32.561,32.6128,32.5462,32.6054,347800.0
2009-10-19 09:30:00,44.16,44.63,44.16,44.62,159200.0,32.7166,33.0648,32.7166,33.0574,159200.0
2009-10-19 09:35:00,44.56,44.81,44.56,44.71,99400.0,33.0129,33.1981,33.0129,33.124,99400.0
2009-10-19 09:40:00,44.74,44.94,44.74,44.87,183500.0,33.1463,33.2944,33.1463,33.2426,183500.0
2009-10-19 09:45:00,44.88,44.92,44.73,44.85,141500.0,33.25,33.2796,33.1389,33.2278,141500.0
2009-10-19 09:50:00,44.84,44.89,44.58,44.6,119000.0,33.2204,33.2574,33.0277,33.0425,119000.0
2009-10-19 09:55:00,44.6,44.62,44.5,44.62,88300.0,33.0425,33.0574,32.9685,33.0574,88300.0
2009-10-19 10:00:00,44.62,44.8,44.58,44.8,98300.0,33.0574,33.1907,33.0277,33.1907,98300.0
2009-10-19 10:05:00,44.79,44.84,44.73,44.76,73600.0,33.1833,33.2204,33.1389,33.1611,73600.0
2009-10-19 10:10:00,44.74,44.84,44.74,44.79,79400.0,33.1463,33.2204,33.1463,33.1833,79400.0
2009-10-19 10:15:00,44.78,44.82,44.65,44.67,64700.0,33.1759,33.2055,33.0796,33.0944,64700.0
2009-10-19 10:20:00,44.67,44.95,44.67,44.91,66400.0,33.0944,33.3018,33.0944,33.2722,66400.0
2009-10-19 10:25:00,44.9,45.08,44.89,45.05,163200.0,33.2648,33.3982,33.2574,33.3759,163200.0
2009-10-19 10:30:00,45.05,45.19,45.05,45.15,103000.0,33.3759,33.4797,33.3759,33.45,103000.0
2009-10-19 10:35:00,45.14,45.19,45.06,45.06,51600.0,33.4426,33.4797,33.3833,33.3833,51600.0
2009-10-19 10:40:00,45.07,45.08,44.85,44.96,146900.0,33.3908,33.3982,33.2278,33.3093,146900.0
2009-10-19 10:45:00,44.95,45.08,44.95,45.02,91400.0,33.3018,33.3982,33.3018,33.3537,91400.0
2009-10-19 10:50:00,45.02,45.1,44.97,45.01,140600.0,33.3537,33.413,33.3167,33.3463,140600.0
2009-10-19 10:55:00,45.01,45.14,45.01,45.04,173200.0,33.3463,33.4426,33.3463,33.3685,173200.0
2009-10-19 11:00:00,45.04,45.13,45.02,45.04,71800.0,33.3685,33.4352,33.3537,33.3685,71800.0
2009-10-19 11:05:00,45.04,45.1,45.04,45.09,108500.0,33.3685,33.413,33.3685,33.4056,108500.0
2009-10-19 11:10:00,45.08,45.09,44.99,45.04,56000.0,33.3982,33.4056,33.3315,33.3685,56000.0
2009-10-19 11:15:00,45.04,45.15,45.03,45.12,111600.0,33.3685,33.45,33.3611,33.4278,111600.0
2009-10-19 11:20:00,45.11,45.11,45.0,45.07,124700.0,33.4204,33.4204,33.3389,33.3908,124700.0
2009-10-19 11:25:00,45.06,45.13,45.04,45.1,102500.0,33.3833,33.4352,33.3685,33.413,102500.0
2009-10-19 11:30:00,45.11,45.17,45.1,45.14,130700.0,33.4204,33.4648,33.413,33.4426,130700.0
2009-10-19 11:35:00,45.15,45.2,45.14,45.2,146100.0,33.45,33.4871,33.4426,33.4871,146100.0
2009-10-19 11:40:00,45.2,45.22,45.15,45.15,57000.0,33.4871,33.5019,33.45,33.45,57000.0
2009-10-19 11:45:00,45.16,45.27,45.16,45.25,68800.0,33.4574,33.5389,33.4574,33.5241,68800.0
2009-10-19 11:50:00,45.26,45.32,45.22,45.31,97300.0,33.5315,33.576,33.5019,33.5686,97300.0
2009-10-19 11:55:00,45.3,45.38,45.3,45.38,109400.0,33.5612,33.6204,33.5612,33.6204,109400.0
2009-10-19 12:00:00,45.38,45.5,45.34,45.5,170500.0,33.6204,33.7093,33.5908,33.7093,170500.0
2009-10-19 12:05:00,45.49,45.87,45.49,45.74,445900.0,33.7019,33.9834,33.7019,33.8871,445900.0
2009-10-19 12:10:00,45.74,45.76,45.62,45.67,83800.0,33.8871,33.9019,33.7982,33.8353,83800.0
2009-10-19 12:15:00,45.67,45.8,45.67,45.77,156800.0,33.8353,33.9316,33.8353,33.9094,156800.0
2009-10-19 12:20:00,45.77,45.79,45.62,45.64,85500.0,33.9094,33.9242,33.7982,33.813,85500.0
2009-10-19 12:25:00,45.65,45.73,45.65,45.7,55400.0,33.8205,33.8797,33.8205,33.8575,55400.0
2009-10-19 12:30:00,45.7,45.71,45.55,45.67,158300.0,33.8575,33.8649,33.7464,33.8353,158300.0
2009-10-19 12:35:00,45.65,45.65,45.55,45.58,51600.0,33.8205,33.8205,33.7464,33.7686,51600.0
2009-10-19 12:40:00,45.58,45.67,45.58,45.65,39900.0,33.7686,33.8353,33.7686,33.8205,39900.0
2009-10-19 12:45:00,45.64,45.73,45.64,45.72,27900.0,33.813,33.8797,33.813,33.8723,27900.0
2009-10-19 12:50:00,45.7,45.74,45.68,45.72,49100.0,33.8575,33.8871,33.8427,33.8723,49100.0
2009-10-19 12:55:00,45.71,45.78,45.71,45.78,27600.0,33.8649,33.9168,33.8649,33.9168,27600.0
2009-10-19 13:00:00,45.77,45.78,45.68,45.74,71700.0,33.9094,33.9168,33.8427,33.8871,71700.0
2009-10-19 13:05:00,45.75,45.79,45.75,45.79,32000.0,33.8945,33.9242,33.8945,33.9242,32000.0
2009-10-19 13:10:00,45.78,45.85,45.75,45.77,81900.0,33.9168,33.9686,33.8945,33.9094,81900.0
2009-10-19 13:15:00,45.76,45.77,45.65,45.65,50600.0,33.9019,33.9094,33.8205,33.8205,50600.0
2009-10-19 13:20:00,45.65,45.74,45.65,45.71,37800.0,33.8205,33.8871,33.8205,33.8649,37800.0
2009-10-19 13:25:00,45.71,45.84,45.7,45.83,77000.0,33.8649,33.9612,33.8575,33.9538,77000.0
2009-10-19 13:30:00,45.84,45.88,45.82,45.85,55800.0,33.9612,33.9909,33.9464,33.9686,55800.0
2009-10-19 13:35:00,45.85,46.0,45.84,45.88,151400.0,33.9686,34.0798,33.9612,33.9909,151400.0
2009-10-19 13:40:00,45.88,45.92,45.85,45.86,115000.0,33.9909,34.0205,33.9686,33.976,115000.0
2009-10-19 13:45:00,45.85,45.86,45.73,45.77,82000.0,33.9686,33.976,33.8797,33.9094,82000.0
2009-10-19 13:50:00,45.78,45.98,45.77,45.96,100100.0,33.9168,34.0649,33.9094,34.0501,100100.0
2009-10-19 13:55:00,45.95,45.99,45.94,45.97,83400.0,34.0427,34.0723,34.0353,34.0575,83400.0
2009-10-19 14:00:00,45.97,46.18,45.97,46.16,200500.0,34.0575,34.2131,34.0575,34.1983,200500.0
2009-10-19 14:05:00,46.15,46.39,46.14,46.36,287400.0,34.1909,34.3687,34.1835,34.3465,287400.0
2009-10-19 14:10:00,46.37,46.39,46.33,46.37,153700.0,34.3539,34.3687,34.3242,34.3539,153700.0
2009-10-19 14:15:00,46.38,46.4,46.21,46.21,103200.0,34.3613,34.3761,34.2353,34.2353,103200.0
2009-10-19 14:20:00,46.21,46.24,46.12,46.18,97500.0,34.2353,34.2576,34.1687,34.2131,97500.0
2009-10-19 14:25:00,46.18,46.23,46.15,46.18,43300.0,34.2131,34.2502,34.1909,34.2131,43300.0
2009-10-19 14:30:00,46.17,46.18,46.05,46.06,61000.0,34.2057,34.2131,34.1168,34.1242,61000.0
2009-10-19 14:35:00,46.06,46.1,46.0,46.03,72300.0,34.1242,34.1538,34.0798,34.102,72300.0
2009-10-19 14:40:00,46.03,46.06,46.0,46.0,42100.0,34.102,34.1242,34.0798,34.0798,42100.0
2009-10-19 14:45:00,46.01,46.04,45.95,46.04,53500.0,34.0872,34.1094,34.0427,34.1094,53500.0
2009-10-19 14:50:00,46.04,46.05,45.97,46.0,58500.0,34.1094,34.1168,34.0575,34.0798,58500.0
2009-10-19 14:55:00,46.0,46.16,46.0,46.15,121100.0,34.0798,34.1983,34.0798,34.1909,121100.0
2009-10-19 15:00:00,46.15,46.16,46.11,46.13,44100.0,34.1909,34.1983,34.1613,34.1761,44100.0
2009-10-19 15:05:00,46.12,46.16,46.08,46.13,78000.0,34.1687,34.1983,34.139,34.1761,78000.0
2009-10-19 15:10:00,46.13,46.21,46.11,46.18,108300.0,34.1761,34.2353,34.1613,34.2131,108300.0
2009-10-19 15:15:00,46.18,46.2,46.11,46.11,67600.0,34.2131,34.2279,34.1613,34.1613,67600.0
2009-10-19 15:20:00,46.12,46.14,46.08,46.11,87300.0,34.1687,34.1835,34.139,34.1613,87300.0
2009-10-19 15:25:00,46.1,46.14,46.09,46.11,166300.0,34.1538,34.1835,34.1464,34.1613,166300.0
2009-10-19 15:30:00,46.1,46.11,46.0,46.01,251800.0,34.1538,34.1613,34.0798,34.0872,251800.0
2009-10-19 15:35:00,46.01,46.06,45.96,45.96,167500.0,34.0872,34.1242,34.0501,34.0501,167500.0
2009-10-19 15:40:00,45.96,46.08,45.9,46.05,214800.0,34.0501,34.139,34.0057,34.1168,214800.0
2009-10-19 15:45:00,46.05,46.16,46.01,46.09,266700.0,34.1168,34.1983,34.0872,34.1464,266700.0
2009-10-19 15:50:00,46.09,46.14,46.07,46.1,274800.0,34.1464,34.1835,34.1316,34.1538,274800.0
2009-10-19 15:55:00,46.1,46.11,45.98,45.99,409300.0,34.1538,34.1613,34.0649,34.0723,409300.0
2009-10-20 09:30:00,47.15,47.19,46.6,46.89,322900.0,34.9317,34.9614,34.5243,34.7391,322900.0
2009-10-20 09:35:00,46.89,46.9,46.32,46.36,231100.0,34.7391,34.7465,34.3168,34.3465,231100.0
2009-10-20 09:40:00,46.36,46.46,46.04,46.07,128200.0,34.3465,34.4206,34.1094,34.1316,128200.0
2009-10-20 09:45:00,46.04,46.27,46.0,46.2,138800.0,34.1094,34.2798,34.0798,34.2279,138800.0
2009-10-20 09:50:00,46.23,46.29,45.89,45.91,198700.0,34.2502,34.2946,33.9983,34.0131,198700.0
2009-10-20 09:55:00,45.9,46.06,45.76,46.02,221100.0,34.0057,34.1242,33.9019,34.0946,221100.0
2009-10-20 10:00:00,46.02,46.21,46.01,46.19,226200.0,34.0946,34.2353,34.0872,34.2205,226200.0
2009-10-20 10:05:00,46.17,46.24,46.09,46.2,234700.0,34.2057,34.2576,34.1464,34.2279,234700.0
2009-10-20 10:10:00,46.2,46.28,46.12,46.19,221100.0,34.2279,34.2872,34.1687,34.2205,221100.0
2009-10-20 10:15:00,46.19,46.19,45.91,45.95,176300.0,34.2205,34.2205,34.0131,34.0427,176300.0
2009-10-20 10:20:00,45.95,46.28,45.94,46.24,242800.0,34.0427,34.2872,34.0353,34.2576,242800.0
2009-10-20 10:25:00,46.23,46.26,46.15,46.17,223000.0,34.2502,34.2724,34.1909,34.2057,223000.0
2009-10-20 10:30:00,46.17,46.21,46.07,46.15,94000.0,34.2057,34.2353,34.1316,34.1909,94000.0
2009-10-20 10:35:00,46.15,46.24,46.14,46.21,103700.0,34.1909,34.2576,34.1835,34.2353,103700.0
2009-10-20 10:40:00,46.21,46.35,46.2,46.23,103800.0,34.2353,34.3391,34.2279,34.2502,103800.0
2009-10-20 10:45:00,46.23,46.28,46.03,46.04,120700.0,34.2502,34.2872,34.102,34.1094,120700.0
2009-10-20 10:50:00,46.05,46.21,45.82,46.2,73000.0,34.1168,34.2353,33.9464,34.2279,73000.0
2009-10-20 10:55:00,46.21,46.23,46.09,46.15,29900.0,34.2353,34.2502,34.1464,34.1909,29900.0
2009-10-20 11:00:00,46.16,46.22,45.82,46.17,65400.0,34.1983,34.2427,33.9464,34.2057,65400.0
2009-10-20 11:05:00,46.18,46.28,46.17,46.25,71100.0,34.2131,34.2872,34.2057,34.265,71100.0
2009-10-20 11:10:00,46.26,46.26,46.08,46.13,32700.0,34.2724,34.2724,34.139,34.1761,32700.0
2009-10-20 11:15:00,46.12,46.24,46.09,46.21,23900.0,34.1687,34.2576,34.1464,34.2353,23900.0
2009-10-20 11:20:00,46.22,46.22,46.03,46.11,52400.0,34.2427,34.2427,34.102,34.1613,52400.0
2009-10-20 11:25:00,46.11,46.11,45.96,46.04,51600.0,34.1613,34.1613,34.0501,34.1094,51600.0
2009-10-20 11:30:00,46.03,46.05,45.88,45.89,87300.0,34.102,34.1168,33.9909,33.9983,87300.0
2009-10-20 11:35:00,45.9,45.91,45.72,45.75,124800.0,34.0057,34.0131,33.8723,33.8945,124800.0
2009-10-20 11:40:00,45.75,45.75,45.48,45.49,110400.0,33.8945,33.8945,33.6945,33.7019,110400.0
2009-10-20 11:45:00,45.49,45.61,45.44,45.59,59700.0,33.7019,33.7908,33.6649,33.776,59700.0
2009-10-20 11:50:00,45.6,45.71,45.58,45.67,57000.0,33.7834,33.8649,33.7686,33.8353,57000.0
2009-10-20 11:55:00,45.68,45.68,45.54,45.54,43800.0,33.8427,33.8427,33.739,33.739,43800.0
2009-10-20 12:00:00,45.55,45.58,45.42,45.47,52200.0,33.7464,33.7686,33.6501,33.6871,52200.0
2009-10-20 12:05:00,45.48,45.66,45.39,45.5,167000.0,33.6945,33.8279,33.6278,33.7093,167000.0
2009-10-20 12:10:00,45.5,45.7,45.47,45.67,71800.0,33.7093,33.8575,33.6871,33.8353,71800.0
2009-10-20 12:15:00,45.66,45.66,45.47,45.52,72500.0,33.8279,33.8279,33.6871,33.7241,72500.0
2009-10-20 12:20:00,45.51,45.59,45.49,45.55,40400.0,33.7167,33.776,33.7019,33.7464,40400.0
2009-10-20 12:25:00,45.54,45.68,45.53,45.58,38900.0,33.739,33.8427,33.7315,33.7686,38900.0
2009-10-20 12:30:00,45.58,45.59,45.46,45.53,31500.0,33.7686,33.776,33.6797,33.7315,31500.0
2009-10-20 12:35:00,45.52,45.57,45.41,45.42,42800.0,33.7241,33.7612,33.6426,33.6501,42800.0
2009-10-20 12:40:00,45.43,45.53,45.41,45.47,60900.0,33.6575,33.7315,33.6426,33.6871,60900.0
2009-10-20 12:45:00,45.49,45.62,45.46,45.62,43800.0,33.7019,33.7982,33.6797,33.7982,43800.0
2009-10-20 12:50:00,45.63,45.8,45.61,45.74,64900.0,33.8056,33.9316,33.7908,33.8871,64900.0
2009-10-20 12:55:00,45.74,45.78,45.66,45.7,20400.0,33.8871,33.9168,33.8279,33.8575,20400.0
2009-10-20 13:00:00,45.71,45.86,45.71,45.8,32000.0,33.8649,33.976,33.8649,33.9316,32000.0
2009-10-20 13:05:00,45.79,45.85,45.78,45.82,25700.0,33.9242,33.9686,33.9168,33.9464,25700.0
2009-10-20 13:10:00,45.81,45.88,45.79,45.88,21700.0,33.939,33.9909,33.9242,33.9909,21700.0
2009-10-20 13:15:00,45.89,45.96,45.83,45.83,23500.0,33.9983,34.0501,33.9538,33.9538,23500.0
2009-10-20 13:20:00,45.84,45.87,45.77,45.77,15100.0,33.9612,33.9834,33.9094,33.9094,15100.0
2009-10-20 13:25:00,45.78,45.84,45.77,45.82,23900.0,33.9168,33.9612,33.9094,33.9464,23900.0
2009-10-20 13:30:00,45.84,45.99,45.82,45.9,40200.0,33.9612,34.0723,33.9464,34.0057,40200.0
2009-10-20 13:35:00,45.9,45.94,45.87,45.88,22800.0,34.0057,34.0353,33.9834,33.9909,22800.0
2009-10-20 13:40:00,45.89,45.89,45.78,45.81,11500.0,33.9983,33.9983,33.9168,33.939,11500.0
2009-10-20 13:45:00,45.82,46.0,45.82,45.99,30300.0,33.9464,34.0798,33.9464,34.0723,30300.0
2009-10-20 13:50:00,46.0,46.0,45.92,45.96,30200.0,34.0798,34.0798,34.0205,34.0501,30200.0
2009-10-20 13:55:00,45.95,45.95,45.72,45.75,38400.0,34.0427,34.0427,33.8723,33.8945,38400.0
2009-10-20 14:00:00,45.73,45.87,45.73,45.87,36900.0,33.8797,33.9834,33.8797,33.9834,36900.0
2009-10-20 14:05:00,45.87,45.96,45.85,45.89,33400.0,33.9834,34.0501,33.9686,33.9983,33400.0
2009-10-20 14:10:00,45.89,45.92,45.85,45.9,39000.0,33.9983,34.0205,33.9686,34.0057,39000.0
2009-10-20 14:15:00,45.9,46.03,45.89,46.0,54800.0,34.0057,34.102,33.9983,34.0798,54800.0
2009-10-20 14:20:00,45.99,46.06,45.99,46.02,32300.0,34.0723,34.1242,34.0723,34.0946,32300.0
2009-10-20 14:25:00,46.02,46.07,45.94,46.06,40500.0,34.0946,34.1316,34.0353,34.1242,40500.0
2009-10-20 14:30:00,46.05,46.09,45.95,46.08,35400.0,34.1168,34.1464,34.0427,34.139,35400.0
2009-10-20 14:35:00,46.09,46.12,46.01,46.11,27800.0,34.1464,34.1687,34.0872,34.1613,27800.0
2009-10-20 14:40:00,46.13,46.15,46.0,46.1,52400.0,34.1761,34.1909,34.0798,34.1538,52400.0
2009-10-20 14:45:00,46.1,46.14,46.04,46.06,50800.0,34.1538,34.1835,34.1094,34.1242,50800.0
2009-10-20 14:50:00,46.06,46.11,46.03,46.1,49500.0,34.1242,34.1613,34.102,34.1538,49500.0
2009-10-20 14:55:00,46.09,46.15,46.07,46.12,137000.0,34.1464,34.1909,34.1316,34.1687,137000.0
2009-10-20 15:00:00,46.12,46.18,46.1,46.1,88100.0,34.1687,34.2131,34.1538,34.1538,88100.0
2009-10-20 15:05:00,46.1,46.14,46.05,46.06,94600.0,34.1538,34.1835,34.1168,34.1242,94600.0
2009-10-20 15:10:00,46.06,46.11,46.01,46.07,71600.0,34.1242,34.1613,34.0872,34.1316,71600.0
2009-10-20 15:15:00,46.08,46.13,46.02,46.08,68600.0,34.139,34.1761,34.0946,34.139,68600.0
2009-10-20 15:20:00,46.08,46.1,46.03,46.03,60600.0,34.139,34.1538,34.102,34.102,60600.0
2009-10-20 15:25:00,46.03,46.17,46.03,46.14,72800.0,34.102,34.2057,34.102,34.1835,72800.0
2009-10-20 15:30:00,46.14,46.15,46.08,46.11,156000.0,34.1835,34.1909,34.139,34.1613,156000.0
2009-10-20 15:35:00,46.11,46.12,46.04,46.05,54700.0,34.1613,34.1687,34.1094,34.1168,54700.0
2009-10-20 15:40:00,46.05,46.12,46.03,46.1,110700.0,34.1168,34.1687,34.102,34.1538,110700.0
2009-10-20 15:45:00,46.1,46.11,46.04,46.09,80100.0,34.1538,34.1613,34.1094,34.1464,80100.0
2009-10-20 15:50:00,46.09,46.16,46.03,46.05,137200.0,34.1464,34.1983,34.102,34.1168,137200.0
2009-10-20 15:55:00,46.04,46.06,45.98,46.06,137200.0,34.1094,34.1242,34.0649,34.1242,137200.0
2009-10-21 09:30:00,45.39,45.75,45.39,45.66,190400.0,33.6278,33.8945,33.6278,33.8279,190400.0
2009-10-21 09:35:00,45.65,46.2,45.64,46.11,143100.0,33.8205,34.2279,33.813,34.1613,143100.0
2009-10-21 09:40:00,46.11,46.5,46.09,46.49,229700.0,34.1613,34.4502,34.1464,34.4428,229700.0
2009-10-21 09:45:00,46.5,46.55,46.34,46.38,96400.0,34.4502,34.4872,34.3316,34.3613,96400.0
2009-10-21 09:50:00,46.36,46.53,46.25,46.42,154300.0,34.3465,34.4724,34.265,34.3909,154300.0
2009-10-21 09:55:00,46.4,46.42,46.2,46.24,71800.0,34.3761,34.3909,34.2279,34.2576,71800.0
2009-10-21 10:00:00,46.22,46.4,46.22,46.4,111200.0,34.2427,34.3761,34.2427,34.3761,111200.0
2009-10-21 10:05:00,46.39,46.5,46.38,46.41,224000.0,34.3687,34.4502,34.3613,34.3835,224000.0
2009-10-21 10:10:00,46.41,46.5,46.36,46.43,87800.0,34.3835,34.4502,34.3465,34.3983,87800.0
2009-10-21 10:15:00,46.44,46.5,46.35,46.4,151900.0,34.4057,34.4502,34.3391,34.3761,151900.0
2009-10-21 10:20:00,46.41,46.63,46.41,46.57,295200.0,34.3835,34.5465,34.3835,34.502,295200.0
2009-10-21 10:25:00,46.57,46.6,46.47,46.55,106400.0,34.502,34.5243,34.428,34.4872,106400.0
2009-10-21 10:30:00,46.56,46.8,46.49,46.75,178100.0,34.4946,34.6724,34.4428,34.6354,178100.0
2009-10-21 10:35:00,46.75,46.9,46.74,46.78,223700.0,34.6354,34.7465,34.628,34.6576,223700.0
2009-10-21 10:40:00,46.8,47.0,46.79,46.91,111400.0,34.6724,34.8206,34.665,34.7539,111400.0
2009-10-21 10:45:00,46.91,47.0,46.79,46.84,122700.0,34.7539,34.8206,34.665,34.7021,122700.0
2009-10-21 10:50:00,46.84,46.92,46.81,46.83,51400.0,34.7021,34.7614,34.6799,34.6947,51400.0
2009-10-21 10:55:00,46.84,46.85,46.69,46.85,111600.0,34.7021,34.7095,34.591,34.7095,111600.0
2009-10-21 11:00:00,46.85,46.98,46.83,46.9,144800.0,34.7095,34.8058,34.6947,34.7465,144800.0
2009-10-21 11:05:00,46.89,47.08,46.88,47.02,159000.0,34.7391,34.8799,34.7317,34.8354,159000.0
2009-10-21 11:10:00,47.03,47.18,47.0,47.15,236300.0,34.8428,34.954,34.8206,34.9317,236300.0
2009-10-21 11:15:00,47.15,47.16,47.09,47.1,207000.0,34.9317,34.9392,34.8873,34.8947,207000.0
2009-10-21 11:20:00,47.1,47.39,47.1,47.37,306500.0,34.8947,35.1096,34.8947,35.0947,306500.0
2009-10-21 11:25:00,47.35,47.65,47.35,47.57,259000.0,35.0799,35.3022,35.0799,35.2429,259000.0
2009-10-21 11:30:00,47.56,47.64,47.49,47.56,149800.0,35.2355,35.2948,35.1836,35.2355,149800.0
2009-10-21 11:35:00,47.56,47.71,47.54,47.67,120600.0,35.2355,35.3466,35.2207,35.317,120600.0
2009-10-21 11:40:00,47.67,47.97,47.65,47.92,434700.0,35.317,35.5393,35.3022,35.5022,434700.0
2009-10-21 11:45:00,47.93,48.22,47.89,47.97,469300.0,35.5096,35.7245,35.48,35.5393,469300.0
2009-10-21 11:50:00,47.97,48.01,47.77,47.79,328200.0,35.5393,35.5689,35.3911,35.4059,328200.0
2009-10-21 11:55:00,47.77,47.79,47.66,47.7,229100.0,35.3911,35.4059,35.3096,35.3392,229100.0
2009-10-21 12:00:00,47.69,47.99,47.68,47.96,191500.0,35.3318,35.5541,35.3244,35.5318,191500.0
2009-10-21 12:05:00,47.96,48.22,47.96,48.0,326500.0,35.5318,35.7245,35.5318,35.5615,326500.0
2009-10-21 12:10:00,48.01,48.08,47.92,47.92,161600.0,35.5689,35.6208,35.5022,35.5022,161600.0
2009-10-21 12:15:00,47.91,48.09,47.83,48.04,165300.0,35.4948,35.6282,35.4355,35.5911,165300.0
2009-10-21 12:20:00,48.04,48.15,48.03,48.08,112300.0,35.5911,35.6726,35.5837,35.6208,112300.0
2009-10-21 12:25:00,48.07,48.35,48.07,48.32,113800.0,35.6133,35.8208,35.6133,35.7986,113800.0
2009-10-21 12:30:00,48.33,48.42,48.29,48.35,163200.0,35.806,35.8726,35.7763,35.8208,163200.0
2009-10-21 12:35:00,48.34,48.47,48.27,48.42,143500.0,35.8134,35.9097,35.7615,35.8726,143500.0
2009-10-21 12:40:00,48.42,48.47,48.39,48.42,74700.0,35.8726,35.9097,35.8504,35.8726,74700.0
2009-10-21 12:45:00,48.42,48.47,48.4,48.45,68100.0,35.8726,35.9097,35.8578,35.8949,68100.0
2009-10-21 12:50:00,48.44,48.61,48.44,48.61,131200.0,35.8875,36.0134,35.8875,36.0134,131200.0
2009-10-21 12:55:00,48.6,48.73,48.6,48.7,123000.0,36.006,36.1023,36.006,36.0801,123000.0
2009-10-21 13:00:00,48.71,48.74,48.62,48.68,110900.0,36.0875,36.1097,36.0208,36.0653,110900.0
2009-10-21 13:05:00,48.66,48.68,48.58,48.64,130800.0,36.0505,36.0653,35.9912,36.0356,130800.0
2009-10-21 13:10:00,48.65,48.89,48.64,48.86,140100.0,36.043,36.2209,36.0356,36.1986,140100.0
2009-10-21 13:15:00,48.84,48.9,48.84,48.88,82000.0,36.1838,36.2283,36.1838,36.2134,82000.0
2009-10-21 13:20:00,48.88,48.95,48.85,48.92,152200.0,36.2134,36.2653,36.1912,36.2431,152200.0
2009-10-21 13:25:00,48.92,48.99,48.91,48.95,141400.0,36.2431,36.2949,36.2357,36.2653,141400.0
2009-10-21 13:30:00,48.94,48.96,48.9,48.9,187100.0,36.2579,36.2727,36.2283,36.2283,187100.0
2009-10-21 13:35:00,48.9,49.01,48.84,48.96,166500.0,36.2283,36.3098,36.1838,36.2727,166500.0
2009-10-21 13:40:00,48.95,49.0,48.9,49.0,128600.0,36.2653,36.3023,36.2283,36.3023,128600.0
2009-10-21 13:45:00,49.0,49.19,48.99,49.14,227500.0,36.3023,36.4431,36.2949,36.4061,227500.0
2009-10-21 13:50:00,49.14,49.19,49.08,49.17,157800.0,36.4061,36.4431,36.3616,36.4283,157800.0
2009-10-21 13:55:00,49.18,49.34,49.18,49.23,159200.0,36.4357,36.5542,36.4357,36.4727,159200.0
2009-10-21 14:00:00,49.23,49.29,49.15,49.29,163700.0,36.4727,36.5172,36.4135,36.5172,163700.0
2009-10-21 14:05:00,49.29,49.49,49.24,49.44,235600.0,36.5172,36.6654,36.4802,36.6283,235600.0
2009-10-21 14:10:00,49.42,49.44,49.36,49.38,172000.0,36.6135,36.6283,36.5691,36.5839,172000.0
2009-10-21 14:15:00,49.38,49.38,49.25,49.3,448300.0,36.5839,36.5839,36.4876,36.5246,448300.0
2009-10-21 14:20:00,49.29,49.44,49.19,49.39,400600.0,36.5172,36.6283,36.4431,36.5913,400600.0
2009-10-21 14:25:00,49.4,49.6,49.39,49.42,193700.0,36.5987,36.7469,36.5913,36.6135,193700.0
2009-10-21 14:30:00,49.41,49.47,49.3,49.33,226900.0,36.6061,36.6506,36.5246,36.5468,226900.0
2009-10-21 14:35:00,49.35,49.47,49.25,49.45,178100.0,36.5617,36.6506,36.4876,36.6357,178100.0
2009-10-21 14:40:00,49.45,49.57,49.41,49.51,152500.0,36.6357,36.7246,36.6061,36.6802,152500.0
2009-10-21 14:45:00,49.51,49.68,49.49,49.51,178400.0,36.6802,36.8061,36.6654,36.6802,178400.0
2009-10-21 14:50:00,49.51,49.57,49.43,49.43,141000.0,36.6802,36.7246,36.6209,36.6209,141000.0
2009-10-21 14:55:00,49.43,49.47,49.3,49.45,164100.0,36.6209,36.6506,36.5246,36.6357,164100.0
2009-10-21 15:00:00,49.45,49.47,49.31,49.33,118400.0,36.6357,36.6506,36.532,36.5468,118400.0
2009-10-21 15:05:00,49.35,49.54,49.33,49.46,169500.0,36.5617,36.7024,36.5468,36.6431,169500.0
2009-10-21 15:10:00,49.46,49.5,49.36,49.38,108800.0,36.6431,36.6728,36.5691,36.5839,108800.0
2009-10-21 15:15:00,49.37,49.38,49.13,49.15,177500.0,36.5765,36.5839,36.3987,36.4135,177500.0
2009-10-21 15:20:00,49.14,49.15,48.7,48.76,355000.0,36.4061,36.4135,36.0801,36.1245,355000.0
2009-10-21 15:25:00,48.77,48.79,48.57,48.57,258500.0,36.132,36.1468,35.9838,35.9838,258500.0
2009-10-21 15:30:00,48.58,48.59,48.1,48.1,410900.0,35.9912,35.9986,35.6356,35.6356,410900.0
2009-10-21 15:35:00,48.16,48.27,47.98,48.25,632500.0,35.68,35.7615,35.5467,35.7467,632500.0
2009-10-21 15:40:00,48.25,48.3,47.84,47.99,551900.0,35.7467,35.7837,35.4429,35.5541,551900.0
2009-10-21 15:45:00,48.0,48.15,47.98,48.09,250100.0,35.5615,35.6726,35.5467,35.6282,250100.0
2009-10-21 15:50:00,48.1,48.15,48.05,48.07,211100.0,35.6356,35.6726,35.5985,35.6133,211100.0
2009-10-21 15:55:00,48.08,48.11,47.99,48.08,370700.0,35.6208,35.643,35.5541,35.6208,370700.0
2009-10-22 09:30:00,47.63,47.86,47.48,47.6,213100.0,35.2874,35.4578,35.1762,35.2651,213100.0
2009-10-22 09:35:00,47.6,48.25,47.59,48.08,314400.0,35.2651,35.7467,35.2577,35.6208,314400.0
2009-10-22 09:40:00,48.08,48.46,48.03,48.06,353600.0,35.6208,35.9023,35.5837,35.6059,353600.0
2009-10-22 09:45:00,48.07,48.15,47.69,47.77,278900.0,35.6133,35.6726,35.3318,35.3911,278900.0
2009-10-22 09:50:00,47.76,47.8,47.32,47.58,188900.0,35.3837,35.4133,35.0577,35.2503,188900.0
2009-10-22 09:55:00,47.59,47.66,47.38,47.5,241900.0,35.2577,35.3096,35.1021,35.1911,241900.0
2009-10-22 10:00:00,47.49,47.55,47.27,47.46,213900.0,35.1836,35.2281,35.0207,35.1614,213900.0
2009-10-22 10:05:00,47.45,47.55,47.29,47.49,168900.0,35.154,35.2281,35.0355,35.1836,168900.0
2009-10-22 10:10:00,47.49,47.62,47.43,47.53,143900.0,35.1836,35.28,35.1392,35.2133,143900.0
2009-10-22 10:15:00,47.53,47.58,47.34,47.39,86000.0,35.2133,35.2503,35.0725,35.1096,86000.0
2009-10-22 10:20:00,47.4,47.78,47.4,47.71,171100.0,35.117,35.3985,35.117,35.3466,171100.0
2009-10-22 10:25:00,47.72,47.72,47.38,47.43,188400.0,35.354,35.354,35.1021,35.1392,188400.0
2009-10-22 10:30:00,47.43,47.48,47.3,47.34,261100.0,35.1392,35.1762,35.0429,35.0725,261100.0
2009-10-22 10:35:00,47.33,47.56,47.31,47.47,162600.0,35.0651,35.2355,35.0503,35.1688,162600.0
2009-10-22 10:40:00,47.48,47.78,47.48,47.75,170500.0,35.1762,35.3985,35.1762,35.3763,170500.0
2009-10-22 10:45:00,47.74,47.75,47.46,47.51,149700.0,35.3689,35.3763,35.1614,35.1985,149700.0
2009-10-22 10:50:00,47.52,47.9,47.51,47.8,317100.0,35.2059,35.4874,35.1985,35.4133,317100.0
2009-10-22 10:55:00,47.82,47.93,47.75,47.88,98100.0,35.4281,35.5096,35.3763,35.4726,98100.0
2009-10-22 11:00:00,47.87,47.96,47.8,47.85,195500.0,35.4652,35.5318,35.4133,35.4504,195500.0
2009-10-22 11:05:00,47.87,47.92,47.75,47.89,100000.0,35.4652,35.5022,35.3763,35.48,100000.0
2009-10-22 11:10:00,47.88,47.97,47.8,47.84,60800.0,35.4726,35.5393,35.4133,35.4429,60800.0
2009-10-22 11:15:00,47.85,47.86,47.63,47.66,62500.0,35.4504,35.4578,35.2874,35.3096,62500.0
2009-10-22 11:20:00,47.67,47.72,47.62,47.66,36500.0,35.317,35.354,35.28,35.3096,36500.0
2009-10-22 11:25:00,47.65,47.91,47.65,47.86,65100.0,35.3022,35.4948,35.3022,35.4578,65100.0
2009-10-22 11:30:00,47.85,47.96,47.78,47.9,91600.0,35.4504,35.5318,35.3985,35.4874,91600.0
2009-10-22 11:35:00,47.9,47.95,47.85,47.89,46800.0,35.4874,35.5244,35.4504,35.48,46800.0
2009-10-22 11:40:00,47.87,48.08,47.87,48.07,61900.0,35.4652,35.6208,35.4652,35.6133,61900.0
2009-10-22 11:45:00,48.08,48.18,48.01,48.06,80700.0,35.6208,35.6948,35.5689,35.6059,80700.0
2009-10-22 11:50:00,48.07,48.08,47.88,47.89,45700.0,35.6133,35.6208,35.4726,35.48,45700.0
2009-10-22 11:55:00,47.89,47.89,47.72,47.72,57200.0,35.48,35.48,35.354,35.354,57200.0
2009-10-22 12:00:00,47.72,47.84,47.71,47.81,35100.0,35.354,35.4429,35.3466,35.4207,35100.0
2009-10-22 12:05:00,47.81,47.85,47.76,47.76,46600.0,35.4207,35.4504,35.3837,35.3837,46600.0
2009-10-22 12:10:00,47.78,47.8,47.64,47.65,66400.0,35.3985,35.4133,35.2948,35.3022,66400.0
2009-10-22 12:15:00,47.66,47.7,47.62,47.64,50100.0,35.3096,35.3392,35.28,35.2948,50100.0
2009-10-22 12:20:00,47.63,47.69,47.58,47.58,21600.0,35.2874,35.3318,35.2503,35.2503,21600.0
2009-10-22 12:25:00,47.59,47.61,47.4,47.43,79000.0,35.2577,35.2725,35.117,35.1392,79000.0
2009-10-22 12:30:00,47.42,47.6,47.42,47.58,71300.0,35.1318,35.2651,35.1318,35.2503,71300.0
2009-10-22 12:35:00,47.58,47.59,47.53,47.57,99600.0,35.2503,35.2577,35.2133,35.2429,99600.0
2009-10-22 12:40:00,47.58,47.62,47.57,47.59,78500.0,35.2503,35.28,35.2429,35.2577,78500.0
2009-10-22 12:45:00,47.6,47.68,47.57,47.57,131300.0,35.2651,35.3244,35.2429,35.2429,131300.0
2009-10-22 12:50:00,47.57,47.74,47.57,47.69,65500.0,35.2429,35.3689,35.2429,35.3318,65500.0
2009-10-22 12:55:00,47.69,47.75,47.65,47.65,58300.0,35.3318,35.3763,35.3022,35.3022,58300.0
2009-10-22 13:00:00,47.66,47.68,47.62,47.66,51100.0,35.3096,35.3244,35.28,35.3096,51100.0
2009-10-22 13:05:00,47.65,47.69,47.62,47.64,32700.0,35.3022,35.3318,35.28,35.2948,32700.0
2009-10-22 13:10:00,47.64,47.65,47.55,47.56,43300.0,35.2948,35.3022,35.2281,35.2355,43300.0
2009-10-22 13:15:00,47.56,47.6,47.55,47.6,54100.0,35.2355,35.2651,35.2281,35.2651,54100.0
2009-10-22 13:20:00,47.6,47.71,47.6,47.69,34000.0,35.2651,35.3466,35.2651,35.3318,34000.0
2009-10-22 13:25:00,47.7,47.7,47.62,47.62,38100.0,35.3392,35.3392,35.28,35.28,38100.0
2009-10-22 13:30:00,47.62,47.62,47.56,47.59,47000.0,35.28,35.28,35.2355,35.2577,47000.0
2009-10-22 13:35:00,47.59,47.67,47.58,47.58,98100.0,35.2577,35.317,35.2503,35.2503,98100.0
2009-10-22 13:40:00,47.59,47.6,47.54,47.57,50400.0,35.2577,35.2651,35.2207,35.2429,50400.0
2009-10-22 13:45:00,47.57,47.59,47.53,47.56,39700.0,35.2429,35.2577,35.2133,35.2355,39700.0
2009-10-22 13:50:00,47.57,47.73,47.57,47.65,36200.0,35.2429,35.3615,35.2429,35.3022,36200.0
2009-10-22 13:55:00,47.64,47.71,47.61,47.7,25700.0,35.2948,35.3466,35.2725,35.3392,25700.0
2009-10-22 14:00:00,47.7,47.83,47.68,47.81,140800.0,35.3392,35.4355,35.3244,35.4207,140800.0
2009-10-22 14:05:00,47.81,47.87,47.78,47.81,143700.0,35.4207,35.4652,35.3985,35.4207,143700.0
2009-10-22 14:10:00,47.79,47.99,47.79,47.96,56000.0,35.4059,35.5541,35.4059,35.5318,56000.0
2009-10-22 14:15:00,47.98,48.09,47.92,47.99,84800.0,35.5467,35.6282,35.5022,35.5541,84800.0
2009-10-22 14:20:00,47.99,48.17,47.99,48.03,76500.0,35.5541,35.6874,35.5541,35.5837,76500.0
2009-10-22 14:25:00,48.04,48.12,47.99,48.06,72600.0,35.5911,35.6504,35.5541,35.6059,72600.0
2009-10-22 14:30:00,48.06,48.21,48.05,48.1,84600.0,35.6059,35.7171,35.5985,35.6356,84600.0
2009-10-22 14:35:00,48.1,48.31,48.1,48.31,88400.0,35.6356,35.7912,35.6356,35.7912,88400.0
2009-10-22 14:40:00,48.31,48.34,48.24,48.27,70000.0,35.7912,35.8134,35.7393,35.7615,70000.0
2009-10-22 14:45:00,48.27,48.28,48.18,48.23,47500.0,35.7615,35.7689,35.6948,35.7319,47500.0
2009-10-22 14:50:00,48.22,48.27,48.22,48.24,46800.0,35.7245,35.7615,35.7245,35.7393,46800.0
2009-10-22 14:55:00,48.23,48.39,48.22,48.37,63700.0,35.7319,35.8504,35.7245,35.8356,63700.0
2009-10-22 15:00:00,48.37,48.4,48.3,48.37,81700.0,35.8356,35.8578,35.7837,35.8356,81700.0
2009-10-22 15:05:00,48.37,48.39,48.3,48.36,93200.0,35.8356,35.8504,35.7837,35.8282,93200.0
2009-10-22 15:10:00,48.36,48.38,48.24,48.26,112100.0,35.8282,35.843,35.7393,35.7541,112100.0
2009-10-22 15:15:00,48.26,48.4,48.24,48.34,95000.0,35.7541,35.8578,35.7393,35.8134,95000.0
2009-10-22 15:20:00,48.34,48.62,48.33,48.61,193200.0,35.8134,36.0208,35.806,36.0134,193200.0
2009-10-22 15:25:00,48.61,48.67,48.57,48.65,192300.0,36.0134,36.0579,35.9838,36.043,192300.0
2009-10-22 15:30:00,48.65,48.66,48.42,48.45,141000.0,36.043,36.0505,35.8726,35.8949,141000.0
2009-10-22 15:35:00,48.46,48.5,48.41,48.46,115700.0,35.9023,35.9319,35.8652,35.9023,115700.0
2009-10-22 15:40:00,48.46,48.47,48.33,48.39,189600.0,35.9023,35.9097,35.806,35.8504,189600.0
2009-10-22 15:45:00,48.39,48.4,48.33,48.36,144500.0,35.8504,35.8578,35.806,35.8282,144500.0
2009-10-22 15:50:00,48.37,48.41,48.33,48.33,198500.0,35.8356,35.8652,35.806,35.806,198500.0
2009-10-22 15:55:00,48.33,48.42,48.3,48.36,159500.0,35.806,35.8726,35.7837,35.8282,159500.0
2009-10-23 09:30:00,48.65,49.23,48.61,49.01,161500.0,36.043,36.4727,36.0134,36.3098,161500.0
2009-10-23 09:35:00,49.04,49.39,48.96,49.34,184200.0,36.332,36.5913,36.2727,36.5542,184200.0
2009-10-23 09:40:00,49.3,49.32,48.94,48.97,110200.0,36.5246,36.5394,36.2579,36.2801,110200.0
2009-10-23 09:45:00,48.95,49.1,48.83,49.0,88700.0,36.2653,36.3764,36.1764,36.3023,88700.0
2009-10-23 09:50:00,49.0,49.28,49.0,49.2,100000.0,36.3023,36.5098,36.3023,36.4505,100000.0
2009-10-23 09:55:00,49.21,49.35,49.11,49.25,161100.0,36.4579,36.5617,36.3838,36.4876,161100.0
2009-10-23 10:00:00,49.27,49.45,48.67,48.67,181700.0,36.5024,36.6357,36.0579,36.0579,181700.0
2009-10-23 10:05:00,48.67,48.72,48.47,48.61,148600.0,36.0579,36.0949,35.9097,36.0134,148600.0
2009-10-23 10:10:00,48.58,48.6,48.33,48.53,144600.0,35.9912,36.006,35.806,35.9541,144600.0
2009-10-23 10:15:00,48.54,48.78,48.36,48.75,92900.0,35.9616,36.1394,35.8282,36.1171,92900.0
2009-10-23 10:20:00,48.78,48.86,48.71,48.76,58900.0,36.1394,36.1986,36.0875,36.1245,58900.0
2009-10-23 10:25:00,48.84,48.9,48.74,48.85,59900.0,36.1838,36.2283,36.1097,36.1912,59900.0
2009-10-23 10:30:00,48.85,48.85,48.66,48.76,66700.0,36.1912,36.1912,36.0505,36.1245,66700.0
2009-10-23 10:35:00,48.74,48.76,48.49,48.62,69500.0,36.1097,36.1245,35.9245,36.0208,69500.0
2009-10-23 10:40:00,48.64,48.7,48.63,48.65,39000.0,36.0356,36.0801,36.0282,36.043,39000.0
2009-10-23 10:45:00,48.65,48.7,48.53,48.68,41600.0,36.043,36.0801,35.9541,36.0653,41600.0
2009-10-23 10:50:00,48.68,48.69,48.54,48.6,54100.0,36.0653,36.0727,35.9616,36.006,54100.0
2009-10-23 10:55:00,48.61,48.61,48.38,48.53,80500.0,36.0134,36.0134,35.843,35.9541,80500.0
2009-10-23 11:00:00,48.51,48.57,48.4,48.4,73600.0,35.9393,35.9838,35.8578,35.8578,73600.0
2009-10-23 11:05:00,48.4,48.46,48.33,48.44,62000.0,35.8578,35.9023,35.806,35.8875,62000.0
2009-10-23 11:10:00,48.42,48.47,48.35,48.37,72800.0,35.8726,35.9097,35.8208,35.8356,72800.0
2009-10-23 11:15:00,48.37,48.42,48.04,48.05,78500.0,35.8356,35.8726,35.5911,35.5985,78500.0
2009-10-23 11:20:00,48.03,48.07,47.88,48.01,98500.0,35.5837,35.6133,35.4726,35.5689,98500.0
2009-10-23 11:25:00,48.01,48.14,48.01,48.1,30400.0,35.5689,35.6652,35.5689,35.6356,30400.0
2009-10-23 11:30:00,48.09,48.09,47.96,48.0,48200.0,35.6282,35.6282,35.5318,35.5615,48200.0
2009-10-23 11:35:00,48.01,48.28,48.0,48.23,51200.0,35.5689,35.7689,35.5615,35.7319,51200.0
2009-10-23 11:40:00,48.24,48.47,48.24,48.43,74500.0,35.7393,35.9097,35.7393,35.8801,74500.0
2009-10-23 11:45:00,48.44,48.54,48.44,48.5,53100.0,35.8875,35.9616,35.8875,35.9319,53100.0
2009-10-23 11:50:00,48.5,48.6,48.45,48.5,44600.0,35.9319,36.006,35.8949,35.9319,44600.0
2009-10-23 11:55:00,48.47,48.52,48.39,48.51,45200.0,35.9097,35.9467,35.8504,35.9393,45200.0
2009-10-23 12:00:00,48.51,48.78,48.51,48.72,69500.0,35.9393,36.1394,35.9393,36.0949,69500.0
2009-10-23 12:05:00,48.72,48.73,48.65,48.69,97500.0,36.0949,36.1023,36.043,36.0727,97500.0
2009-10-23 12:10:00,48.69,48.88,48.68,48.83,82700.0,36.0727,36.2134,36.0653,36.1764,82700.0
2009-10-23 12:15:00,48.83,48.91,48.76,48.89,137200.0,36.1764,36.2357,36.1245,36.2209,137200.0
2009-10-23 12:20:00,48.89,48.92,48.66,48.7,67100.0,36.2209,36.2431,36.0505,36.0801,67100.0
2009-10-23 12:25:00,48.69,48.7,48.55,48.58,61500.0,36.0727,36.0801,35.969,35.9912,61500.0
2009-10-23 12:30:00,48.59,48.59,48.43,48.47,58600.0,35.9986,35.9986,35.8801,35.9097,58600.0
2009-10-23 12:35:00,48.49,48.81,48.45,48.76,37800.0,35.9245,36.1616,35.8949,36.1245,37800.0
2009-10-23 12:40:00,48.75,48.77,48.68,48.74,23400.0,36.1171,36.132,36.0653,36.1097,23400.0
2009-10-23 12:45:00,48.74,48.97,48.74,48.9,50400.0,36.1097,36.2801,36.1097,36.2283,50400.0
2009-10-23 12:50:00,48.89,48.9,48.72,48.76,42600.0,36.2209,36.2283,36.0949,36.1245,42600.0
2009-10-23 12:55:00,48.75,48.82,48.74,48.8,30000.0,36.1171,36.169,36.1097,36.1542,30000.0
2009-10-23 13:00:00,48.79,48.79,48.67,48.74,44900.0,36.1468,36.1468,36.0579,36.1097,44900.0
2009-10-23 13:05:00,48.76,48.77,48.67,48.76,41700.0,36.1245,36.132,36.0579,36.1245,41700.0
2009-10-23 13:10:00,48.76,48.89,48.68,48.84,250800.0,36.1245,36.2209,36.0653,36.1838,250800.0
2009-10-23 13:15:00,48.86,48.89,48.8,48.83,52100.0,36.1986,36.2209,36.1542,36.1764,52100.0
2009-10-23 13:20:00,48.83,48.83,48.64,48.74,47800.0,36.1764,36.1764,36.0356,36.1097,47800.0
2009-10-23 13:25:00,48.72,48.81,48.71,48.73,30200.0,36.0949,36.1616,36.0875,36.1023,30200.0
2009-10-23 13:30:00,48.73,48.73,48.37,48.54,153400.0,36.1023,36.1023,35.8356,35.9616,153400.0
2009-10-23 13:35:00,48.53,48.61,48.43,48.52,76200.0,35.9541,36.0134,35.8801,35.9467,76200.0
2009-10-23 13:40:00,48.52,48.61,48.43,48.58,55700.0,35.9467,36.0134,35.8801,35.9912,55700.0
2009-10-23 13:45:00,48.56,48.58,48.46,48.47,60100.0,35.9764,35.9912,35.9023,35.9097,60100.0
2009-10-23 13:50:00,48.48,48.54,48.42,48.5,42100.0,35.9171,35.9616,35.8726,35.9319,42100.0
2009-10-23 13:55:00,48.51,48.51,48.27,48.3,71900.0,35.9393,35.9393,35.7615,35.7837,71900.0
2009-10-23 14:00:00,48.28,48.3,48.15,48.15,43100.0,35.7689,35.7837,35.6726,35.6726,43100.0
2009-10-23 14:05:00,48.15,48.19,48.02,48.17,60300.0,35.6726,35.7022,35.5763,35.6874,60300.0
2009-10-23 14:10:00,48.17,48.35,48.16,48.29,44500.0,35.6874,35.8208,35.68,35.7763,44500.0
2009-10-23 14:15:00,48.29,48.32,48.22,48.23,28100.0,35.7763,35.7986,35.7245,35.7319,28100.0
2009-10-23 14:20:00,48.22,48.41,48.22,48.38,36700.0,35.7245,35.8652,35.7245,35.843,36700.0
2009-10-23 14:25:00,48.37,48.39,48.26,48.26,18800.0,35.8356,35.8504,35.7541,35.7541,18800.0
2009-10-23 14:30:00,48.26,48.31,48.16,48.25,36700.0,35.7541,35.7912,35.68,35.7467,36700.0
2009-10-23 14:35:00,48.22,48.26,48.19,48.26,15600.0,35.7245,35.7541,35.7022,35.7541,15600.0
2009-10-23 14:40:00,48.27,48.36,48.22,48.34,24100.0,35.7615,35.8282,35.7245,35.8134,24100.0
2009-10-23 14:45:00,48.36,48.42,48.29,48.33,24200.0,35.8282,35.8726,35.7763,35.806,24200.0
2009-10-23 14:50:00,48.34,48.34,48.1,48.13,73000.0,35.8134,35.8134,35.6356,35.6578,73000.0
2009-10-23 14:55:00,48.12,48.14,48.05,48.09,44000.0,35.6504,35.6652,35.5985,35.6282,44000.0
2009-10-23 15:00:00,48.09,48.1,48.0,48.01,64700.0,35.6282,35.6356,35.5615,35.5689,64700.0
2009-10-23 15:05:00,48.01,48.25,47.98,48.15,66000.0,35.5689,35.7467,35.5467,35.6726,66000.0
2009-10-23 15:10:00,48.16,48.34,48.09,48.3,65100.0,35.68,35.8134,35.6282,35.7837,65100.0
2009-10-23 15:15:00,48.28,48.34,48.22,48.25,45200.0,35.7689,35.8134,35.7245,35.7467,45200.0
2009-10-23 15:20:00,48.25,48.27,48.11,48.17,69400.0,35.7467,35.7615,35.643,35.6874,69400.0
2009-10-23 15:25:00,48.17,48.17,48.03,48.09,39200.0,35.6874,35.6874,35.5837,35.6282,39200.0
2009-10-23 15:30:00,48.1,48.13,48.0,48.02,68300.0,35.6356,35.6578,35.5615,35.5763,68300.0
2009-10-23 15:35:00,48.03,48.08,47.88,47.95,87500.0,35.5837,35.6208,35.4726,35.5244,87500.0
2009-10-23 15:40:00,47.95,48.07,47.93,48.05,116000.0,35.5244,35.6133,35.5096,35.5985,116000.0
2009-10-23 15:45:00,48.04,48.07,47.95,48.04,153700.0,35.5911,35.6133,35.5244,35.5911,153700.0
2009-10-23 15:50:00,48.03,48.12,48.0,48.07,121200.0,35.5837,35.6504,35.5615,35.6133,121200.0
2009-10-23 15:55:00,48.07,48.11,48.04,48.05,146900.0,35.6133,35.643,35.5911,35.5985,146900.0
2009-10-26 09:30:00,48.33,48.82,48.33,48.67,106700.0,35.806,36.169,35.806,36.0579,106700.0
2009-10-26 09:35:00,48.66,49.0,48.6,48.95,136400.0,36.0505,36.3023,36.006,36.2653,136400.0
2009-10-26 09:40:00,48.95,48.97,48.72,48.84,66900.0,36.2653,36.2801,36.0949,36.1838,66900.0
2009-10-26 09:45:00,48.85,49.44,48.85,49.25,103800.0,36.1912,36.6283,36.1912,36.4876,103800.0
2009-10-26 09:50:00,49.27,49.44,49.23,49.3,91300.0,36.5024,36.6283,36.4727,36.5246,91300.0
2009-10-26 09:55:00,49.33,49.43,49.27,49.42,95600.0,36.5468,36.6209,36.5024,36.6135,95600.0
2009-10-26 10:00:00,49.39,49.63,49.39,49.62,230100.0,36.5913,36.7691,36.5913,36.7617,230100.0
2009-10-26 10:05:00,49.61,49.68,49.42,49.58,351200.0,36.7543,36.8061,36.6135,36.7321,351200.0
2009-10-26 10:10:00,49.59,49.7,49.57,49.61,110600.0,36.7395,36.821,36.7246,36.7543,110600.0
2009-10-26 10:15:00,49.61,49.75,49.6,49.75,133300.0,36.7543,36.858,36.7469,36.858,133300.0
2009-10-26 10:20:00,49.74,49.83,49.71,49.83,130900.0,36.8506,36.9173,36.8284,36.9173,130900.0
2009-10-26 10:25:00,49.82,49.88,49.58,49.65,131200.0,36.9099,36.9543,36.7321,36.7839,131200.0
2009-10-26 10:30:00,49.65,49.82,49.64,49.74,138300.0,36.7839,36.9099,36.7765,36.8506,138300.0
2009-10-26 10:35:00,49.74,49.78,49.61,49.73,118900.0,36.8506,36.8802,36.7543,36.8432,118900.0
2009-10-26 10:40:00,49.73,49.8,49.71,49.76,58400.0,36.8432,36.895,36.8284,36.8654,58400.0
2009-10-26 10:45:00,49.77,49.83,49.66,49.72,114200.0,36.8728,36.9173,36.7913,36.8358,114200.0
2009-10-26 10:50:00,49.73,49.81,49.72,49.77,87400.0,36.8432,36.9024,36.8358,36.8728,87400.0
2009-10-26 10:55:00,49.78,49.78,49.5,49.68,77400.0,36.8802,36.8802,36.6728,36.8061,77400.0
2009-10-26 11:00:00,49.69,49.7,49.49,49.56,70100.0,36.8135,36.821,36.6654,36.7172,70100.0
2009-10-26 11:05:00,49.56,49.68,49.53,49.62,49900.0,36.7172,36.8061,36.695,36.7617,49900.0
2009-10-26 11:10:00,49.63,49.74,49.48,49.51,111700.0,36.7691,36.8506,36.658,36.6802,111700.0
2009-10-26 11:15:00,49.5,49.52,49.29,49.32,140500.0,36.6728,36.6876,36.5172,36.5394,140500.0
2009-10-26 11:20:00,49.33,49.5,49.33,49.4,97900.0,36.5468,36.6728,36.5468,36.5987,97900.0
2009-10-26 11:25:00,49.43,49.55,49.28,49.29,131400.0,36.6209,36.7098,36.5098,36.5172,131400.0
2009-10-26 11:30:00,49.28,49.28,48.63,48.79,383300.0,36.5098,36.5098,36.0282,36.1468,383300.0
2009-10-26 11:35:00,48.79,48.84,48.55,48.84,217300.0,36.1468,36.1838,35.969,36.1838,217300.0
2009-10-26 11:40:00,48.82,48.86,48.58,48.68,116900.0,36.169,36.1986,35.9912,36.0653,116900.0
2009-10-26 11:45:00,48.68,48.95,48.65,48.78,159900.0,36.0653,36.2653,36.043,36.1394,159900.0
2009-10-26 11:50:00,48.79,48.9,48.75,48.81,57100.0,36.1468,36.2283,36.1171,36.1616,57100.0
2009-10-26 11:55:00,48.81,48.88,48.24,48.25,138300.0,36.1616,36.2134,35.7393,35.7467,138300.0
2009-10-26 12:00:00,48.24,48.38,48.06,48.06,128400.0,35.7393,35.843,35.6059,35.6059,128400.0
2009-10-26 12:05:00,48.07,48.27,47.97,48.27,102800.0,35.6133,35.7615,35.5393,35.7615,102800.0
2009-10-26 12:10:00,48.27,48.42,48.16,48.4,44500.0,35.7615,35.8726,35.68,35.8578,44500.0
2009-10-26 12:15:00,48.39,48.56,48.39,48.55,58000.0,35.8504,35.9764,35.8504,35.969,58000.0
2009-10-26 12:20:00,48.53,48.57,48.46,48.55,48300.0,35.9541,35.9838,35.9023,35.969,48300.0
2009-10-26 12:25:00,48.56,48.56,48.39,48.49,42800.0,35.9764,35.9764,35.8504,35.9245,42800.0
2009-10-26 12:30:00,48.47,48.51,48.42,48.51,26400.0,35.9097,35.9393,35.8726,35.9393,26400.0
2009-10-26 12:35:00,48.5,48.63,48.39,48.6,52800.0,35.9319,36.0282,35.8504,36.006,52800.0
2009-10-26 12:40:00,48.57,48.63,48.49,48.52,37100.0,35.9838,36.0282,35.9245,35.9467,37100.0
2009-10-26 12:45:00,48.51,48.54,48.43,48.5,25700.0,35.9393,35.9616,35.8801,35.9319,25700.0
2009-10-26 12:50:00,48.5,48.51,48.31,48.46,34000.0,35.9319,35.9393,35.7912,35.9023,34000.0
2009-10-26 12:55:00,48.45,48.7,48.41,48.48,82400.0,35.8949,36.0801,35.8652,35.9171,82400.0
2009-10-26 13:00:00,48.48,48.5,48.35,48.45,42100.0,35.9171,35.9319,35.8208,35.8949,42100.0
2009-10-26 13:05:00,48.44,48.46,48.33,48.35,21600.0,35.8875,35.9023,35.806,35.8208,21600.0
2009-10-26 13:10:00,48.32,48.32,48.1,48.17,38900.0,35.7986,35.7986,35.6356,35.6874,38900.0
2009-10-26 13:15:00,48.18,48.22,48.03,48.08,42900.0,35.6948,35.7245,35.5837,35.6208,42900.0
2009-10-26 13:20:00,48.07,48.14,47.95,47.98,52600.0,35.6133,35.6652,35.5244,35.5467,52600.0
2009-10-26 13:25:00,47.97,48.16,47.91,48.14,41300.0,35.5393,35.68,35.4948,35.6652,41300.0
2009-10-26 13:30:00,48.15,48.24,48.11,48.2,52000.0,35.6726,35.7393,35.643,35.7097,52000.0
2009-10-26 13:35:00,48.22,48.4,48.22,48.32,31300.0,35.7245,35.8578,35.7245,35.7986,31300.0
2009-10-26 13:40:00,48.33,48.52,48.33,48.45,27400.0,35.806,35.9467,35.806,35.8949,27400.0
2009-10-26 13:45:00,48.45,48.57,48.42,48.44,43100.0,35.8949,35.9838,35.8726,35.8875,43100.0
2009-10-26 13:50:00,48.43,48.44,48.26,48.44,18800.0,35.8801,35.8875,35.7541,35.8875,18800.0
2009-10-26 13:55:00,48.45,48.56,48.41,48.49,24200.0,35.8949,35.9764,35.8652,35.9245,24200.0
2009-10-26 14:00:00,48.48,48.53,48.36,48.53,19500.0,35.9171,35.9541,35.8282,35.9541,19500.0
2009-10-26 14:05:00,48.52,48.59,48.38,48.39,24000.0,35.9467,35.9986,35.843,35.8504,24000.0
2009-10-26 14:10:00,48.42,48.5,48.27,48.5,26400.0,35.8726,35.9319,35.7615,35.9319,26400.0
2009-10-26 14:15:00,48.49,48.49,48.16,48.21,53100.0,35.9245,35.9245,35.68,35.7171,53100.0
2009-10-26 14:20:00,48.22,48.31,48.17,48.26,31400.0,35.7245,35.7912,35.6874,35.7541,31400.0
2009-10-26 14:25:00,48.26,48.31,48.17,48.28,42500.0,35.7541,35.7912,35.6874,35.7689,42500.0
2009-10-26 14:30:00,48.27,48.32,48.15,48.15,46000.0,35.7615,35.7986,35.6726,35.6726,46000.0
2009-10-26 14:35:00,48.15,48.25,48.0,48.25,230000.0,35.6726,35.7467,35.5615,35.7467,230000.0
2009-10-26 14:40:00,48.24,48.24,48.06,48.06,59100.0,35.7393,35.7393,35.6059,35.6059,59100.0
2009-10-26 14:45:00,48.05,48.21,48.0,48.01,53500.0,35.5985,35.7171,35.5615,35.5689,53500.0
2009-10-26 14:50:00,48.03,48.13,48.02,48.13,48800.0,35.5837,35.6578,35.5763,35.6578,48800.0
2009-10-26 14:55:00,48.13,48.35,48.09,48.22,71300.0,35.6578,35.8208,35.6282,35.7245,71300.0
2009-10-26 15:00:00,48.21,48.29,48.21,48.29,47500.0,35.7171,35.7763,35.7171,35.7763,47500.0
2009-10-26 15:05:00,48.29,48.32,48.05,48.08,63300.0,35.7763,35.7986,35.5985,35.6208,63300.0
2009-10-26 15:10:00,48.07,48.11,47.98,47.98,70300.0,35.6133,35.643,35.5467,35.5467,70300.0
2009-10-26 15:15:00,47.97,48.15,47.96,48.06,84600.0,35.5393,35.6726,35.5318,35.6059,84600.0
2009-10-26 15:20:00,48.06,48.11,47.96,48.03,68400.0,35.6059,35.643,35.5318,35.5837,68400.0
2009-10-26 15:25:00,48.02,48.04,47.89,47.9,70600.0,35.5763,35.5911,35.48,35.4874,70600.0
2009-10-26 15:30:00,47.91,48.13,47.9,48.05,72700.0,35.4948,35.6578,35.4874,35.5985,72700.0
2009-10-26 15:35:00,48.05,48.1,47.91,47.94,69400.0,35.5985,35.6356,35.4948,35.517,69400.0
2009-10-26 15:40:00,47.92,48.05,47.91,48.03,81200.0,35.5022,35.5985,35.4948,35.5837,81200.0
2009-10-26 15:45:00,48.05,48.33,48.03,48.27,134500.0,35.5985,35.806,35.5837,35.7615,134500.0
2009-10-26 15:50:00,48.25,48.27,48.06,48.08,137600.0,35.7467,35.7615,35.6059,35.6208,137600.0
2009-10-26 15:55:00,48.08,48.12,47.93,48.04,219300.0,35.6208,35.6504,35.5096,35.5911,219300.0
2009-10-27 09:30:00,48.34,48.7,47.98,48.06,141200.0,35.8134,36.0801,35.5467,35.6059,141200.0
2009-10-27 09:35:00,48.07,48.25,48.03,48.21,82900.0,35.6133,35.7467,35.5837,35.7171,82900.0
2009-10-27 09:40:00,48.25,48.38,47.71,47.77,87500.0,35.7467,35.843,35.3466,35.3911,87500.0
2009-10-27 09:45:00,47.81,48.06,47.73,48.06,42200.0,35.4207,35.6059,35.3615,35.6059,42200.0
2009-10-27 09:50:00,48.06,48.39,48.0,48.27,58200.0,35.6059,35.8504,35.5615,35.7615,58200.0
2009-10-27 09:55:00,48.27,48.28,48.03,48.15,49600.0,35.7615,35.7689,35.5837,35.6726,49600.0
2009-10-27 10:00:00,48.13,48.14,47.15,47.54,220600.0,35.6578,35.6652,34.9317,35.2207,220600.0
2009-10-27 10:05:00,47.57,47.72,47.24,47.6,87200.0,35.2429,35.354,34.9984,35.2651,87200.0
2009-10-27 10:10:00,47.64,48.0,47.64,47.93,97200.0,35.2948,35.5615,35.2948,35.5096,97200.0
2009-10-27 10:15:00,47.95,47.97,47.54,47.62,52900.0,35.5244,35.5393,35.2207,35.28,52900.0
2009-10-27 10:20:00,47.61,47.66,47.35,47.42,64300.0,35.2725,35.3096,35.0799,35.1318,64300.0
2009-10-27 10:25:00,47.41,47.92,47.34,47.87,69700.0,35.1244,35.5022,35.0725,35.4652,69700.0
2009-10-27 10:30:00,47.85,47.85,47.64,47.76,78800.0,35.4504,35.4504,35.2948,35.3837,78800.0
2009-10-27 10:35:00,47.75,47.8,47.53,47.67,35400.0,35.3763,35.4133,35.2133,35.317,35400.0
2009-10-27 10:40:00,47.67,48.01,47.67,47.88,123100.0,35.317,35.5689,35.317,35.4726,123100.0
2009-10-27 10:45:00,47.87,47.91,47.75,47.8,32200.0,35.4652,35.4948,35.3763,35.4133,32200.0
2009-10-27 10:50:00,47.82,47.85,47.55,47.61,50000.0,35.4281,35.4504,35.2281,35.2725,50000.0
2009-10-27 10:55:00,47.6,47.8,47.57,47.74,67500.0,35.2651,35.4133,35.2429,35.3689,67500.0
2009-10-27 11:00:00,47.74,47.87,47.39,47.39,70500.0,35.3689,35.4652,35.1096,35.1096,70500.0
2009-10-27 11:05:00,47.37,47.52,47.31,47.52,57700.0,35.0947,35.2059,35.0503,35.2059,57700.0
2009-10-27 11:10:00,47.47,47.62,47.32,47.35,72400.0,35.1688,35.28,35.0577,35.0799,72400.0
2009-10-27 11:15:00,47.34,47.36,47.21,47.27,75200.0,35.0725,35.0873,34.9762,35.0207,75200.0
2009-10-27 11:20:00,47.28,47.47,47.27,47.29,75400.0,35.0281,35.1688,35.0207,35.0355,75400.0
2009-10-27 11:25:00,47.29,47.51,47.16,47.49,68400.0,35.0355,35.1985,34.9392,35.1836,68400.0
2009-10-27 11:30:00,47.5,47.62,47.47,47.55,33300.0,35.1911,35.28,35.1688,35.2281,33300.0
2009-10-27 11:35:00,47.56,47.73,47.56,47.65,56400.0,35.2355,35.3615,35.2355,35.3022,56400.0
2009-10-27 11:40:00,47.66,47.72,47.52,47.67,39100.0,35.3096,35.354,35.2059,35.317,39100.0
2009-10-27 11:45:00,47.65,47.74,47.62,47.69,26900.0,35.3022,35.3689,35.28,35.3318,26900.0
2009-10-27 11:50:00,47.7,47.92,47.65,47.85,67300.0,35.3392,35.5022,35.3022,35.4504,67300.0
2009-10-27 11:55:00,47.86,47.88,47.72,47.79,46000.0,35.4578,35.4726,35.354,35.4059,46000.0
2009-10-27 12:00:00,47.82,47.85,47.67,47.7,21200.0,35.4281,35.4504,35.317,35.3392,21200.0
2009-10-27 12:05:00,47.69,47.71,47.6,47.65,36300.0,35.3318,35.3466,35.2651,35.3022,36300.0
2009-10-27 12:10:00,47.66,47.66,47.5,47.51,58600.0,35.3096,35.3096,35.1911,35.1985,58600.0
2009-10-27 12:15:00,47.52,47.64,47.51,47.56,18300.0,35.2059,35.2948,35.1985,35.2355,18300.0
2009-10-27 12:20:00,47.56,47.65,47.53,47.6,22500.0,35.2355,35.3022,35.2133,35.2651,22500.0
2009-10-27 12:25:00,47.61,47.65,47.44,47.45,21900.0,35.2725,35.3022,35.1466,35.154,21900.0
2009-10-27 12:30:00,47.46,47.47,47.3,47.33,35300.0,35.1614,35.1688,35.0429,35.0651,35300.0
2009-10-27 12:35:00,47.31,47.46,47.3,47.35,38500.0,35.0503,35.1614,35.0429,35.0799,38500.0
2009-10-27 12:40:00,47.37,47.37,47.26,47.28,46600.0,35.0947,35.0947,35.0132,35.0281,46600.0
2009-10-27 12:45:00,47.28,47.29,47.2,47.22,57600.0,35.0281,35.0355,34.9688,34.9836,57600.0
2009-10-27 12:50:00,47.22,47.29,47.08,47.1,33100.0,34.9836,35.0355,34.8799,34.8947,33100.0
2009-10-27 12:55:00,47.1,47.23,47.06,47.12,37400.0,34.8947,34.991,34.8651,34.9095,37400.0
2009-10-27 13:00:00,47.12,47.25,47.07,47.2,32900.0,34.9095,35.0058,34.8725,34.9688,32900.0
2009-10-27 13:05:00,47.19,47.21,46.98,47.08,76100.0,34.9614,34.9762,34.8058,34.8799,76100.0
2009-10-27 13:10:00,47.08,47.26,47.08,47.22,21100.0,34.8799,35.0132,34.8799,34.9836,21100.0
2009-10-27 13:15:00,47.21,47.21,47.06,47.08,13800.0,34.9762,34.9762,34.8651,34.8799,13800.0
2009-10-27 13:20:00,47.08,47.14,46.9,46.95,76100.0,34.8799,34.9243,34.7465,34.7836,76100.0
2009-10-27 13:25:00,46.94,46.97,46.88,46.89,39500.0,34.7762,34.7984,34.7317,34.7391,39500.0
2009-10-27 13:30:00,46.9,46.94,46.74,46.74,83200.0,34.7465,34.7762,34.628,34.628,83200.0
2009-10-27 13:35:00,46.73,46.95,46.73,46.94,50400.0,34.6206,34.7836,34.6206,34.7762,50400.0
2009-10-27 13:40:00,46.95,47.11,46.95,47.1,44800.0,34.7836,34.9021,34.7836,34.8947,44800.0
2009-10-27 13:45:00,47.1,47.15,47.07,47.1,26500.0,34.8947,34.9317,34.8725,34.8947,26500.0
2009-10-27 13:50:00,47.1,47.13,47.03,47.06,28800.0,34.8947,34.9169,34.8428,34.8651,28800.0
2009-10-27 13:55:00,47.07,47.1,46.97,47.06,25100.0,34.8725,34.8947,34.7984,34.8651,25100.0
2009-10-27 14:00:00,47.06,47.07,46.97,46.98,28100.0,34.8651,34.8725,34.7984,34.8058,28100.0
2009-10-27 14:05:00,46.96,47.04,46.93,47.0,40400.0,34.791,34.8503,34.7688,34.8206,40400.0
2009-10-27 14:10:00,47.0,47.14,46.99,47.11,39800.0,34.8206,34.9243,34.8132,34.9021,39800.0
2009-10-27 14:15:00,47.12,47.28,47.12,47.23,71700.0,34.9095,35.0281,34.9095,34.991,71700.0
2009-10-27 14:20:00,47.22,47.22,47.11,47.14,31200.0,34.9836,34.9836,34.9021,34.9243,31200.0
2009-10-27 14:25:00,47.15,47.36,47.14,47.19,47900.0,34.9317,35.0873,34.9243,34.9614,47900.0
2009-10-27 14:30:00,47.2,47.26,47.13,47.18,44700.0,34.9688,35.0132,34.9169,34.954,44700.0
2009-10-27 14:35:00,47.18,47.24,47.03,47.07,39100.0,34.954,34.9984,34.8428,34.8725,39100.0
2009-10-27 14:40:00,47.06,47.13,47.0,47.05,31200.0,34.8651,34.9169,34.8206,34.8577,31200.0
2009-10-27 14:45:00,47.05,47.09,46.96,47.07,47800.0,34.8577,34.8873,34.791,34.8725,47800.0
2009-10-27 14:50:00,47.07,47.22,47.07,47.21,55700.0,34.8725,34.9836,34.8725,34.9762,55700.0
2009-10-27 14:55:00,47.22,47.27,47.15,47.15,48800.0,34.9836,35.0207,34.9317,34.9317,48800.0
2009-10-27 15:00:00,47.14,47.18,47.07,47.16,65800.0,34.9243,34.954,34.8725,34.9392,65800.0
2009-10-27 15:05:00,47.17,47.26,47.01,47.01,71000.0,34.9466,35.0132,34.828,34.828,71000.0
2009-10-27 15:10:00,47.0,47.05,46.92,47.0,58200.0,34.8206,34.8577,34.7614,34.8206,58200.0
2009-10-27 15:15:00,46.99,47.11,46.92,47.11,70500.0,34.8132,34.9021,34.7614,34.9021,70500.0
2009-10-27 15:20:00,47.09,47.09,46.93,46.97,57100.0,34.8873,34.8873,34.7688,34.7984,57100.0
2009-10-27 15:25:00,46.97,47.02,46.91,46.95,68600.0,34.7984,34.8354,34.7539,34.7836,68600.0
2009-10-27 15:30:00,46.97,47.08,46.8,46.82,115500.0,34.7984,34.8799,34.6724,34.6873,115500.0
2009-10-27 15:35:00,46.83,46.91,46.78,46.87,127800.0,34.6947,34.7539,34.6576,34.7243,127800.0
2009-10-27 15:40:00,46.87,47.11,46.86,47.1,145400.0,34.7243,34.9021,34.7169,34.8947,145400.0
2009-10-27 15:45:00,47.09,47.13,46.94,46.98,128100.0,34.8873,34.9169,34.7762,34.8058,128100.0
2009-10-27 15:50:00,46.99,47.02,46.89,46.93,154400.0,34.8132,34.8354,34.7391,34.7688,154400.0
2009-10-27 15:55:00,46.93,46.93,46.79,46.88,163900.0,34.7688,34.7688,34.665,34.7317,163900.0
2009-10-28 09:30:00,46.75,46.88,46.54,46.83,67600.0,34.6354,34.7317,34.4798,34.6947,67600.0
2009-10-28 09:35:00,46.79,46.9,46.62,46.71,56000.0,34.665,34.7465,34.5391,34.6058,56000.0
2009-10-28 09:40:00,46.76,47.04,46.52,46.9,81100.0,34.6428,34.8503,34.465,34.7465,81100.0
2009-10-28 09:45:00,46.93,47.11,46.65,46.71,55600.0,34.7688,34.9021,34.5613,34.6058,55600.0
2009-10-28 09:50:00,46.71,47.02,46.67,46.72,104500.0,34.6058,34.8354,34.5761,34.6132,104500.0
2009-10-28 09:55:00,46.74,46.99,46.64,46.78,46600.0,34.628,34.8132,34.5539,34.6576,46600.0
2009-10-28 10:00:00,46.8,46.83,46.32,46.45,126700.0,34.6724,34.6947,34.3168,34.4131,126700.0
2009-10-28 10:05:00,46.45,46.61,46.28,46.52,62400.0,34.4131,34.5317,34.2872,34.465,62400.0
2009-10-28 10:10:00,46.52,46.85,46.51,46.73,69200.0,34.465,34.7095,34.4576,34.6206,69200.0
2009-10-28 10:15:00,46.74,46.74,46.5,46.66,72300.0,34.628,34.628,34.4502,34.5687,72300.0
2009-10-28 10:20:00,46.66,46.7,46.49,46.66,82200.0,34.5687,34.5984,34.4428,34.5687,82200.0
2009-10-28 10:25:00,46.63,46.63,46.25,46.27,66300.0,34.5465,34.5465,34.265,34.2798,66300.0
2009-10-28 10:30:00,46.26,46.45,46.21,46.33,79800.0,34.2724,34.4131,34.2353,34.3242,79800.0
2009-10-28 10:35:00,46.33,46.4,46.16,46.33,65600.0,34.3242,34.3761,34.1983,34.3242,65600.0
2009-10-28 10:40:00,46.34,46.38,46.25,46.37,39200.0,34.3316,34.3613,34.265,34.3539,39200.0
2009-10-28 10:45:00,46.37,46.42,46.15,46.19,68900.0,34.3539,34.3909,34.1909,34.2205,68900.0
2009-10-28 10:50:00,46.17,46.18,45.77,45.79,160300.0,34.2057,34.2131,33.9094,33.9242,160300.0
2009-10-28 10:55:00,45.77,45.87,45.72,45.76,169800.0,33.9094,33.9834,33.8723,33.9019,169800.0
2009-10-28 11:00:00,45.77,46.02,45.74,45.95,93400.0,33.9094,34.0946,33.8871,34.0427,93400.0
2009-10-28 11:05:00,45.97,46.18,45.89,46.14,66200.0,34.0575,34.2131,33.9983,34.1835,66200.0
2009-10-28 11:10:00,46.12,46.19,46.0,46.0,42700.0,34.1687,34.2205,34.0798,34.0798,42700.0
2009-10-28 11:15:00,46.0,46.19,46.0,46.19,63500.0,34.0798,34.2205,34.0798,34.2205,63500.0
2009-10-28 11:20:00,46.2,46.21,46.04,46.07,35400.0,34.2279,34.2353,34.1094,34.1316,35400.0
2009-10-28 11:25:00,46.06,46.28,46.05,46.18,62800.0,34.1242,34.2872,34.1168,34.2131,62800.0
2009-10-28 11:30:00,46.18,46.32,46.13,46.26,76900.0,34.2131,34.3168,34.1761,34.2724,76900.0
2009-10-28 11:35:00,46.25,46.26,46.1,46.19,81600.0,34.265,34.2724,34.1538,34.2205,81600.0
2009-10-28 11:40:00,46.18,46.35,46.1,46.32,87800.0,34.2131,34.3391,34.1538,34.3168,87800.0
2009-10-28 11:45:00,46.31,46.67,46.27,46.59,181000.0,34.3094,34.5761,34.2798,34.5169,181000.0
2009-10-28 11:50:00,46.59,46.59,46.38,46.41,65300.0,34.5169,34.5169,34.3613,34.3835,65300.0
2009-10-28 11:55:00,46.43,46.46,46.27,46.28,53600.0,34.3983,34.4206,34.2798,34.2872,53600.0
2009-10-28 12:00:00,46.26,46.33,46.25,46.29,49000.0,34.2724,34.3242,34.265,34.2946,49000.0
2009-10-28 12:05:00,46.28,46.3,46.15,46.16,39500.0,34.2872,34.302,34.1909,34.1983,39500.0
2009-10-28 12:10:00,46.17,46.19,46.11,46.17,35400.0,34.2057,34.2205,34.1613,34.2057,35400.0
2009-10-28 12:15:00,46.16,46.17,46.04,46.04,43400.0,34.1983,34.2057,34.1094,34.1094,43400.0
2009-10-28 12:20:00,46.03,46.05,45.81,45.82,91000.0,34.102,34.1168,33.939,33.9464,91000.0
2009-10-28 12:25:00,45.81,45.94,45.8,45.89,53200.0,33.939,34.0353,33.9316,33.9983,53200.0
2009-10-28 12:30:00,45.89,45.91,45.74,45.75,94100.0,33.9983,34.0131,33.8871,33.8945,94100.0
2009-10-28 12:35:00,45.74,45.75,45.62,45.65,77500.0,33.8871,33.8945,33.7982,33.8205,77500.0
2009-10-28 12:40:00,45.65,45.67,45.53,45.61,150800.0,33.8205,33.8353,33.7315,33.7908,150800.0
2009-10-28 12:45:00,45.63,45.65,45.57,45.6,53700.0,33.8056,33.8205,33.7612,33.7834,53700.0
2009-10-28 12:50:00,45.6,45.6,45.31,45.4,113400.0,33.7834,33.7834,33.5686,33.6352,113400.0
2009-10-28 12:55:00,45.38,45.45,45.35,45.44,59700.0,33.6204,33.6723,33.5982,33.6649,59700.0
2009-10-28 13:00:00,45.44,45.67,45.39,45.66,48300.0,33.6649,33.8353,33.6278,33.8279,48300.0
2009-10-28 13:05:00,45.66,45.8,45.66,45.73,49000.0,33.8279,33.9316,33.8279,33.8797,49000.0
2009-10-28 13:10:00,45.73,45.89,45.69,45.88,55500.0,33.8797,33.9983,33.8501,33.9909,55500.0
2009-10-28 13:15:00,45.88,45.99,45.73,45.76,53100.0,33.9909,34.0723,33.8797,33.9019,53100.0
2009-10-28 13:20:00,45.75,45.84,45.71,45.84,36600.0,33.8945,33.9612,33.8649,33.9612,36600.0
2009-10-28 13:25:00,45.86,45.94,45.61,45.69,29400.0,33.976,34.0353,33.7908,33.8501,29400.0
2009-10-28 13:30:00,45.69,45.78,45.6,45.63,44000.0,33.8501,33.9168,33.7834,33.8056,44000.0
2009-10-28 13:35:00,45.63,45.66,45.54,45.54,30700.0,33.8056,33.8279,33.739,33.739,30700.0
2009-10-28 13:40:00,45.54,45.77,45.54,45.63,29500.0,33.739,33.9094,33.739,33.8056,29500.0
2009-10-28 13:45:00,45.64,45.83,45.64,45.75,26200.0,33.813,33.9538,33.813,33.8945,26200.0
2009-10-28 13:50:00,45.74,45.77,45.68,45.77,18100.0,33.8871,33.9094,33.8427,33.9094,18100.0
2009-10-28 13:55:00,45.78,45.78,45.66,45.68,23100.0,33.9168,33.9168,33.8279,33.8427,23100.0
2009-10-28 14:00:00,45.68,45.83,45.61,45.81,37000.0,33.8427,33.9538,33.7908,33.939,37000.0
2009-10-28 14:05:00,45.81,45.85,45.77,45.84,26700.0,33.939,33.9686,33.9094,33.9612,26700.0
2009-10-28 14:10:00,45.82,45.9,45.69,45.76,32400.0,33.9464,34.0057,33.8501,33.9019,32400.0
2009-10-28 14:15:00,45.75,45.83,45.67,45.67,34800.0,33.8945,33.9538,33.8353,33.8353,34800.0
2009-10-28 14:20:00,45.68,45.72,45.5,45.71,44800.0,33.8427,33.8723,33.7093,33.8649,44800.0
2009-10-28 14:25:00,45.73,45.77,45.59,45.61,40600.0,33.8797,33.9094,33.776,33.7908,40600.0
2009-10-28 14:30:00,45.59,45.74,45.55,45.68,65600.0,33.776,33.8871,33.7464,33.8427,65600.0
2009-10-28 14:35:00,45.67,45.79,45.58,45.58,74000.0,33.8353,33.9242,33.7686,33.7686,74000.0
2009-10-28 14:40:00,45.57,45.79,45.56,45.69,35300.0,33.7612,33.9242,33.7538,33.8501,35300.0
2009-10-28 14:45:00,45.68,45.76,45.57,45.76,56100.0,33.8427,33.9019,33.7612,33.9019,56100.0
2009-10-28 14:50:00,45.77,45.89,45.71,45.76,30900.0,33.9094,33.9983,33.8649,33.9019,30900.0
2009-10-28 14:55:00,45.74,45.84,45.7,45.7,35200.0,33.8871,33.9612,33.8575,33.8575,35200.0
2009-10-28 15:00:00,45.7,45.82,45.63,45.73,91800.0,33.8575,33.9464,33.8056,33.8797,91800.0
2009-10-28 15:05:00,45.74,45.76,45.69,45.7,61900.0,33.8871,33.9019,33.8501,33.8575,61900.0
2009-10-28 15:10:00,45.69,45.75,45.55,45.56,63500.0,33.8501,33.8945,33.7464,33.7538,63500.0
2009-10-28 15:15:00,45.57,45.77,45.5,45.71,87300.0,33.7612,33.9094,33.7093,33.8649,87300.0
2009-10-28 15:20:00,45.71,45.76,45.6,45.6,83700.0,33.8649,33.9019,33.7834,33.7834,83700.0
2009-10-28 15:25:00,45.6,45.63,45.52,45.63,78600.0,33.7834,33.8056,33.7241,33.8056,78600.0
2009-10-28 15:30:00,45.63,45.64,45.47,45.49,84400.0,33.8056,33.813,33.6871,33.7019,84400.0
2009-10-28 15:35:00,45.48,45.52,45.39,45.4,82800.0,33.6945,33.7241,33.6278,33.6352,82800.0
2009-10-28 15:40:00,45.41,45.59,45.4,45.52,135800.0,33.6426,33.776,33.6352,33.7241,135800.0
2009-10-28 15:45:00,45.52,45.55,45.47,45.55,145200.0,33.7241,33.7464,33.6871,33.7464,145200.0
2009-10-28 15:50:00,45.56,45.56,45.4,45.47,126600.0,33.7538,33.7538,33.6352,33.6871,126600.0
2009-10-28 15:55:00,45.47,45.5,45.4,45.42,231900.0,33.6871,33.7093,33.6352,33.6501,231900.0
2009-10-29 09:30:00,45.82,46.32,45.7,46.14,105500.0,33.9464,34.3168,33.8575,34.1835,105500.0
2009-10-29 09:35:00,46.13,46.56,46.1,46.53,123300.0,34.1761,34.4946,34.1538,34.4724,123300.0
2009-10-29 09:40:00,46.56,46.75,46.5,46.69,140400.0,34.4946,34.6354,34.4502,34.591,140400.0
2009-10-29 09:45:00,46.7,46.74,46.48,46.6,138100.0,34.5984,34.628,34.4354,34.5243,138100.0
2009-10-29 09:50:00,46.59,46.68,46.39,46.44,56300.0,34.5169,34.5835,34.3687,34.4057,56300.0
2009-10-29 09:55:00,46.43,46.67,46.43,46.61,88500.0,34.3983,34.5761,34.3983,34.5317,88500.0
2009-10-29 10:00:00,46.62,46.83,46.47,46.74,107500.0,34.5391,34.6947,34.428,34.628,107500.0
2009-10-29 10:05:00,46.76,47.07,46.76,46.95,110300.0,34.6428,34.8725,34.6428,34.7836,110300.0
2009-10-29 10:10:00,46.95,46.96,46.82,46.87,40700.0,34.7836,34.791,34.6873,34.7243,40700.0
2009-10-29 10:15:00,46.9,46.93,46.75,46.93,50700.0,34.7465,34.7688,34.6354,34.7688,50700.0
2009-10-29 10:20:00,46.88,47.03,46.67,46.71,74800.0,34.7317,34.8428,34.5761,34.6058,74800.0
2009-10-29 10:25:00,46.72,46.91,46.68,46.84,70600.0,34.6132,34.7539,34.5835,34.7021,70600.0
2009-10-29 10:30:00,46.83,46.87,46.7,46.7,54800.0,34.6947,34.7243,34.5984,34.5984,54800.0
2009-10-29 10:35:00,46.71,46.94,46.67,46.84,66300.0,34.6058,34.7762,34.5761,34.7021,66300.0
2009-10-29 10:40:00,46.83,46.89,46.56,46.68,52700.0,34.6947,34.7391,34.4946,34.5835,52700.0
2009-10-29 10:45:00,46.67,46.89,46.66,46.89,42800.0,34.5761,34.7391,34.5687,34.7391,42800.0
2009-10-29 10:50:00,46.92,47.01,46.87,46.97,83400.0,34.7614,34.828,34.7243,34.7984,83400.0
2009-10-29 10:55:00,46.97,47.13,46.97,47.12,129100.0,34.7984,34.9169,34.7984,34.9095,129100.0
2009-10-29 11:00:00,47.12,47.24,47.07,47.11,92300.0,34.9095,34.9984,34.8725,34.9021,92300.0
2009-10-29 11:05:00,47.1,47.34,47.1,47.32,128000.0,34.8947,35.0725,34.8947,35.0577,128000.0
2009-10-29 11:10:00,47.32,47.34,47.23,47.3,68700.0,35.0577,35.0725,34.991,35.0429,68700.0
2009-10-29 11:15:00,47.3,47.36,47.23,47.28,91500.0,35.0429,35.0873,34.991,35.0281,91500.0
2009-10-29 11:20:00,47.27,47.65,47.27,47.6,142400.0,35.0207,35.3022,35.0207,35.2651,142400.0
2009-10-29 11:25:00,47.6,47.64,47.57,47.61,72800.0,35.2651,35.2948,35.2429,35.2725,72800.0
2009-10-29 11:30:00,47.59,47.74,47.59,47.66,70800.0,35.2577,35.3689,35.2577,35.3096,70800.0
2009-10-29 11:35:00,47.65,47.73,47.57,47.7,48400.0,35.3022,35.3615,35.2429,35.3392,48400.0
2009-10-29 11:40:00,47.69,47.72,47.47,47.55,61200.0,35.3318,35.354,35.1688,35.2281,61200.0
2009-10-29 11:45:00,47.58,47.6,47.48,47.5,39300.0,35.2503,35.2651,35.1762,35.1911,39300.0
2009-10-29 11:50:00,47.48,47.52,47.38,47.44,42500.0,35.1762,35.2059,35.1021,35.1466,42500.0
2009-10-29 11:55:00,47.43,47.43,47.33,47.42,29800.0,35.1392,35.1392,35.0651,35.1318,29800.0
2009-10-29 12:00:00,47.43,47.5,47.39,47.45,19000.0,35.1392,35.1911,35.1096,35.154,19000.0
2009-10-29 12:05:00,47.43,47.53,47.43,47.52,46000.0,35.1392,35.2133,35.1392,35.2059,46000.0
2009-10-29 12:10:00,47.52,47.52,47.39,47.41,48400.0,35.2059,35.2059,35.1096,35.1244,48400.0
2009-10-29 12:15:00,47.43,47.49,47.39,47.42,52600.0,35.1392,35.1836,35.1096,35.1318,52600.0
2009-10-29 12:20:00,47.42,47.53,47.39,47.53,25500.0,35.1318,35.2133,35.1096,35.2133,25500.0
2009-10-29 12:25:00,47.51,47.6,47.48,47.59,55500.0,35.1985,35.2651,35.1762,35.2577,55500.0
2009-10-29 12:30:00,47.6,47.61,47.54,47.56,23300.0,35.2651,35.2725,35.2207,35.2355,23300.0
2009-10-29 12:35:00,47.56,47.73,47.56,47.65,45400.0,35.2355,35.3615,35.2355,35.3022,45400.0
2009-10-29 12:40:00,47.66,47.8,47.66,47.77,35700.0,35.3096,35.4133,35.3096,35.3911,35700.0
2009-10-29 12:45:00,47.77,47.85,47.73,47.78,46800.0,35.3911,35.4504,35.3615,35.3985,46800.0
2009-10-29 12:50:00,47.76,47.77,47.6,47.67,35400.0,35.3837,35.3911,35.2651,35.317,35400.0
2009-10-29 12:55:00,47.67,47.67,47.6,47.63,24200.0,35.317,35.317,35.2651,35.2874,24200.0
2009-10-29 13:00:00,47.62,47.65,47.56,47.6,28600.0,35.28,35.3022,35.2355,35.2651,28600.0
2009-10-29 13:05:00,47.62,47.72,47.62,47.69,13600.0,35.28,35.354,35.28,35.3318,13600.0
2009-10-29 13:10:00,47.7,47.7,47.6,47.6,10300.0,35.3392,35.3392,35.2651,35.2651,10300.0
2009-10-29 13:15:00,47.6,47.64,47.55,47.62,32900.0,35.2651,35.2948,35.2281,35.28,32900.0
2009-10-29 13:20:00,47.62,47.68,47.6,47.6,21300.0,35.28,35.3244,35.2651,35.2651,21300.0
2009-10-29 13:25:00,47.6,47.6,47.47,47.51,35800.0,35.2651,35.2651,35.1688,35.1985,35800.0
2009-10-29 13:30:00,47.52,47.59,47.51,47.56,36200.0,35.2059,35.2577,35.1985,35.2355,36200.0
2009-10-29 13:35:00,47.57,47.64,47.56,47.6,23500.0,35.2429,35.2948,35.2355,35.2651,23500.0
2009-10-29 13:40:00,47.61,47.71,47.59,47.6,33100.0,35.2725,35.3466,35.2577,35.2651,33100.0
2009-10-29 13:45:00,47.6,47.65,47.52,47.52,34400.0,35.2651,35.3022,35.2059,35.2059,34400.0
2009-10-29 13:50:00,47.53,47.62,47.52,47.6,21400.0,35.2133,35.28,35.2059,35.2651,21400.0
2009-10-29 13:55:00,47.6,47.6,47.42,47.45,72300.0,35.2651,35.2651,35.1318,35.154,72300.0
2009-10-29 14:00:00,47.44,47.46,47.41,47.42,28400.0,35.1466,35.1614,35.1244,35.1318,28400.0
2009-10-29 14:05:00,47.43,47.48,47.36,47.39,38300.0,35.1392,35.1762,35.0873,35.1096,38300.0
2009-10-29 14:10:00,47.39,47.41,47.35,47.39,45400.0,35.1096,35.1244,35.0799,35.1096,45400.0
2009-10-29 14:15:00,47.39,47.5,47.38,47.4,26900.0,35.1096,35.1911,35.1021,35.117,26900.0
2009-10-29 14:20:00,47.38,47.39,47.28,47.33,66600.0,35.1021,35.1096,35.0281,35.0651,66600.0
2009-10-29 14:25:00,47.34,47.49,47.31,47.45,39600.0,35.0725,35.1836,35.0503,35.154,39600.0
2009-10-29 14:30:00,47.45,47.62,47.44,47.61,44500.0,35.154,35.28,35.1466,35.2725,44500.0
2009-10-29 14:35:00,47.61,47.65,47.53,47.53,39000.0,35.2725,35.3022,35.2133,35.2133,39000.0
2009-10-29 14:40:00,47.53,47.65,47.52,47.64,53800.0,35.2133,35.3022,35.2059,35.2948,53800.0
2009-10-29 14:45:00,47.64,47.65,47.59,47.59,24000.0,35.2948,35.3022,35.2577,35.2577,24000.0
2009-10-29 14:50:00,47.57,47.68,47.54,47.6,25200.0,35.2429,35.3244,35.2207,35.2651,25200.0
2009-10-29 14:55:00,47.59,47.66,47.58,47.61,31500.0,35.2577,35.3096,35.2503,35.2725,31500.0
2009-10-29 15:00:00,47.59,47.61,47.52,47.6,58500.0,35.2577,35.2725,35.2059,35.2651,58500.0
2009-10-29 15:05:00,47.61,47.73,47.6,47.65,95800.0,35.2725,35.3615,35.2651,35.3022,95800.0
2009-10-29 15:10:00,47.65,47.71,47.55,47.55,91700.0,35.3022,35.3466,35.2281,35.2281,91700.0
2009-10-29 15:15:00,47.54,47.55,47.43,47.46,64700.0,35.2207,35.2281,35.1392,35.1614,64700.0
2009-10-29 15:20:00,47.47,47.5,47.35,47.35,75700.0,35.1688,35.1911,35.0799,35.0799,75700.0
2009-10-29 15:25:00,47.35,47.42,47.32,47.36,61200.0,35.0799,35.1318,35.0577,35.0873,61200.0
2009-10-29 15:30:00,47.36,47.4,47.28,47.33,52800.0,35.0873,35.117,35.0281,35.0651,52800.0
2009-10-29 15:35:00,47.32,47.45,47.31,47.42,70700.0,35.0577,35.154,35.0503,35.1318,70700.0
2009-10-29 15:40:00,47.42,47.44,47.25,47.26,77200.0,35.1318,35.1466,35.0058,35.0132,77200.0
2009-10-29 15:45:00,47.25,47.38,47.19,47.34,100900.0,35.0058,35.1021,34.9614,35.0725,100900.0
2009-10-29 15:50:00,47.34,47.37,47.28,47.37,174100.0,35.0725,35.0947,35.0281,35.0947,174100.0
2009-10-29 15:55:00,47.37,47.51,47.36,47.46,197300.0,35.0947,35.1985,35.0873,35.1614,197300.0
2009-10-30 09:30:00,47.4,47.4,47.01,47.13,77600.0,35.117,35.117,34.828,34.9169,77600.0
2009-10-30 09:35:00,47.13,47.23,46.95,47.11,70500.0,34.9169,34.991,34.7836,34.9021,70500.0
2009-10-30 09:40:00,47.11,47.58,46.94,47.47,106400.0,34.9021,35.2503,34.7762,35.1688,106400.0
2009-10-30 09:45:00,47.5,47.6,47.19,47.25,75400.0,35.1911,35.2651,34.9614,35.0058,75400.0
2009-10-30 09:50:00,47.24,47.32,46.82,46.96,110900.0,34.9984,35.0577,34.6873,34.791,110900.0
2009-10-30 09:55:00,46.94,47.13,46.82,46.85,87300.0,34.7762,34.9169,34.6873,34.7095,87300.0
2009-10-30 10:00:00,46.88,47.28,46.85,47.09,100000.0,34.7317,35.0281,34.7095,34.8873,100000.0
2009-10-30 10:05:00,47.1,47.22,46.98,47.0,53800.0,34.8947,34.9836,34.8058,34.8206,53800.0
2009-10-30 10:10:00,46.99,47.14,46.89,47.0,73500.0,34.8132,34.9243,34.7391,34.8206,73500.0
2009-10-30 10:15:00,47.0,47.04,46.72,46.86,102800.0,34.8206,34.8503,34.6132,34.7169,102800.0
2009-10-30 10:20:00,46.84,46.88,46.62,46.74,69200.0,34.7021,34.7317,34.5391,34.628,69200.0
2009-10-30 10:25:00,46.73,46.81,46.35,46.52,216800.0,34.6206,34.6799,34.3391,34.465,216800.0
2009-10-30 10:30:00,46.53,46.53,46.38,46.45,144100.0,34.4724,34.4724,34.3613,34.4131,144100.0
2009-10-30 10:35:00,46.45,46.71,46.3,46.7,134100.0,34.4131,34.6058,34.302,34.5984,134100.0
2009-10-30 10:40:00,46.69,46.72,46.56,46.64,53700.0,34.591,34.6132,34.4946,34.5539,53700.0
2009-10-30 10:45:00,46.65,46.79,46.62,46.68,69400.0,34.5613,34.665,34.5391,34.5835,69400.0
2009-10-30 10:50:00,46.69,46.75,46.6,46.66,32200.0,34.591,34.6354,34.5243,34.5687,32200.0
2009-10-30 10:55:00,46.66,47.0,46.6,46.92,85800.0,34.5687,34.8206,34.5243,34.7614,85800.0
2009-10-30 11:00:00,46.93,46.98,46.84,46.96,46600.0,34.7688,34.8058,34.7021,34.791,46600.0
2009-10-30 11:05:00,46.96,46.99,46.77,46.82,78900.0,34.791,34.8132,34.6502,34.6873,78900.0
2009-10-30 11:10:00,46.81,46.87,46.74,46.77,38100.0,34.6799,34.7243,34.628,34.6502,38100.0
2009-10-30 11:15:00,46.78,46.83,46.63,46.7,48300.0,34.6576,34.6947,34.5465,34.5984,48300.0
2009-10-30 11:20:00,46.68,46.79,46.43,46.47,69300.0,34.5835,34.665,34.3983,34.428,69300.0
2009-10-30 11:25:00,46.47,46.67,46.47,46.66,30000.0,34.428,34.5761,34.428,34.5687,30000.0
2009-10-30 11:30:00,46.65,46.82,46.56,46.61,65300.0,34.5613,34.6873,34.4946,34.5317,65300.0
2009-10-30 11:35:00,46.61,46.61,46.34,46.44,67900.0,34.5317,34.5317,34.3316,34.4057,67900.0
2009-10-30 11:40:00,46.41,46.51,46.4,46.46,34900.0,34.3835,34.4576,34.3761,34.4206,34900.0
2009-10-30 11:45:00,46.44,46.46,46.25,46.29,48700.0,34.4057,34.4206,34.265,34.2946,48700.0
2009-10-30 11:50:00,46.28,46.32,46.05,46.1,58400.0,34.2872,34.3168,34.1168,34.1538,58400.0
2009-10-30 11:55:00,46.1,46.1,45.9,46.07,63100.0,34.1538,34.1538,34.0057,34.1316,63100.0
2009-10-30 12:00:00,46.08,46.14,46.0,46.01,35400.0,34.139,34.1835,34.0798,34.0872,35400.0
2009-10-30 12:05:00,46.01,46.31,45.94,46.21,43500.0,34.0872,34.3094,34.0353,34.2353,43500.0
2009-10-30 12:10:00,46.21,46.28,46.01,46.03,49500.0,34.2353,34.2872,34.0872,34.102,49500.0
2009-10-30 12:15:00,46.03,46.11,46.0,46.08,65500.0,34.102,34.1613,34.0798,34.139,65500.0
2009-10-30 12:20:00,46.08,46.13,45.92,45.98,32500.0,34.139,34.1761,34.0205,34.0649,32500.0
2009-10-30 12:25:00,45.96,45.97,45.61,45.7,94600.0,34.0501,34.0575,33.7908,33.8575,94600.0
2009-10-30 12:30:00,45.69,45.81,45.63,45.73,54900.0,33.8501,33.939,33.8056,33.8797,54900.0
2009-10-30 12:35:00,45.72,45.86,45.67,45.75,108900.0,33.8723,33.976,33.8353,33.8945,108900.0
2009-10-30 12:40:00,45.74,45.76,45.59,45.6,36500.0,33.8871,33.9019,33.776,33.7834,36500.0
2009-10-30 12:45:00,45.6,45.65,45.25,45.32,119500.0,33.7834,33.8205,33.5241,33.576,119500.0
2009-10-30 12:50:00,45.35,45.51,45.32,45.44,47700.0,33.5982,33.7167,33.576,33.6649,47700.0
2009-10-30 12:55:00,45.46,45.6,45.37,45.38,52800.0,33.6797,33.7834,33.613,33.6204,52800.0
2009-10-30 13:00:00,45.39,45.52,45.27,45.52,80700.0,33.6278,33.7241,33.5389,33.7241,80700.0
2009-10-30 13:05:00,45.51,45.62,45.47,45.5,41300.0,33.7167,33.7982,33.6871,33.7093,41300.0
2009-10-30 13:10:00,45.53,45.79,45.52,45.63,91000.0,33.7315,33.9242,33.7241,33.8056,91000.0
2009-10-30 13:15:00,45.64,45.73,45.59,45.7,63100.0,33.813,33.8797,33.776,33.8575,63100.0
2009-10-30 13:20:00,45.71,45.72,45.43,45.59,42000.0,33.8649,33.8723,33.6575,33.776,42000.0
2009-10-30 13:25:00,45.62,45.63,45.48,45.6,30500.0,33.7982,33.8056,33.6945,33.7834,30500.0
2009-10-30 13:30:00,45.59,45.63,45.31,45.35,74400.0,33.776,33.8056,33.5686,33.5982,74400.0
2009-10-30 13:35:00,45.34,45.4,45.32,45.37,42500.0,33.5908,33.6352,33.576,33.613,42500.0
2009-10-30 13:40:00,45.37,45.56,45.34,45.55,42000.0,33.613,33.7538,33.5908,33.7464,42000.0
2009-10-30 13:45:00,45.57,45.76,45.52,45.72,41200.0,33.7612,33.9019,33.7241,33.8723,41200.0
2009-10-30 13:50:00,45.73,45.73,45.53,45.53,66300.0,33.8797,33.8797,33.7315,33.7315,66300.0
2009-10-30 13:55:00,45.53,45.66,45.48,45.48,41400.0,33.7315,33.8279,33.6945,33.6945,41400.0
2009-10-30 14:00:00,45.49,45.72,45.45,45.7,42200.0,33.7019,33.8723,33.6723,33.8575,42200.0
2009-10-30 14:05:00,45.7,45.94,45.65,45.83,100100.0,33.8575,34.0353,33.8205,33.9538,100100.0
2009-10-30 14:10:00,45.83,45.95,45.78,45.8,52400.0,33.9538,34.0427,33.9168,33.9316,52400.0
2009-10-30 14:15:00,45.8,45.85,45.56,45.71,83300.0,33.9316,33.9686,33.7538,33.8649,83300.0
2009-10-30 14:20:00,45.72,45.75,45.52,45.54,41900.0,33.8723,33.8945,33.7241,33.739,41900.0
2009-10-30 14:25:00,45.57,45.7,45.56,45.64,37800.0,33.7612,33.8575,33.7538,33.813,37800.0
2009-10-30 14:30:00,45.64,45.64,45.45,45.51,57200.0,33.813,33.813,33.6723,33.7167,57200.0
2009-10-30 14:35:00,45.53,45.58,45.32,45.52,66900.0,33.7315,33.7686,33.576,33.7241,66900.0
2009-10-30 14:40:00,45.52,45.59,45.38,45.45,58500.0,33.7241,33.776,33.6204,33.6723,58500.0
2009-10-30 14:45:00,45.45,45.66,45.39,45.5,44900.0,33.6723,33.8279,33.6278,33.7093,44900.0
2009-10-30 14:50:00,45.48,45.71,45.43,45.66,57500.0,33.6945,33.8649,33.6575,33.8279,57500.0
2009-10-30 14:55:00,45.66,45.74,45.59,45.68,51200.0,33.8279,33.8871,33.776,33.8427,51200.0
2009-10-30 15:00:00,45.66,45.69,45.49,45.55,75200.0,33.8279,33.8501,33.7019,33.7464,75200.0
2009-10-30 15:05:00,45.53,45.58,45.33,45.47,84900.0,33.7315,33.7686,33.5834,33.6871,84900.0
2009-10-30 15:10:00,45.47,45.74,45.47,45.61,89000.0,33.6871,33.8871,33.6871,33.7908,89000.0
2009-10-30 15:15:00,45.61,45.71,45.51,45.53,73600.0,33.7908,33.8649,33.7167,33.7315,73600.0
2009-10-30 15:20:00,45.54,45.8,45.53,45.57,88900.0,33.739,33.9316,33.7315,33.7612,88900.0
2009-10-30 15:25:00,45.57,45.71,45.5,45.67,85800.0,33.7612,33.8649,33.7093,33.8353,85800.0
2009-10-30 15:30:00,45.67,45.87,45.65,45.82,152100.0,33.8353,33.9834,33.8205,33.9464,152100.0
2009-10-30 15:35:00,45.81,45.89,45.66,45.73,103900.0,33.939,33.9983,33.8279,33.8797,103900.0
2009-10-30 15:40:00,45.74,45.95,45.74,45.8,126900.0,33.8871,34.0427,33.8871,33.9316,126900.0
2009-10-30 15:45:00,45.79,45.9,45.65,45.82,125600.0,33.9242,34.0057,33.8205,33.9464,125600.0
2009-10-30 15:50:00,45.82,45.83,45.55,45.62,129500.0,33.9464,33.9538,33.7464,33.7982,129500.0
2009-10-30 15:55:00,45.64,45.67,45.5,45.55,273000.0,33.813,33.8353,33.7093,33.7464,273000.0
2009-11-02 09:30:00,45.8,46.41,45.76,46.28,95500.0,33.9316,34.3835,33.9019,34.2872,95500.0
2009-11-02 09:35:00,46.28,46.32,45.84,45.84,80600.0,34.2872,34.3168,33.9612,33.9612,80600.0
2009-11-02 09:40:00,45.88,46.01,45.75,45.75,67600.0,33.9909,34.0872,33.8945,33.8945,67600.0
2009-11-02 09:45:00,45.73,45.76,45.55,45.58,57100.0,33.8797,33.9019,33.7464,33.7686,57100.0
2009-11-02 09:50:00,45.61,46.07,45.59,45.99,64700.0,33.7908,34.1316,33.776,34.0723,64700.0
2009-11-02 09:55:00,45.98,46.12,45.8,45.96,86400.0,34.0649,34.1687,33.9316,34.0501,86400.0
2009-11-02 10:00:00,46.02,46.95,46.02,46.9,154900.0,34.0946,34.7836,34.0946,34.7465,154900.0
2009-11-02 10:05:00,46.91,47.05,46.52,46.59,106400.0,34.7539,34.8577,34.465,34.5169,106400.0
2009-11-02 10:10:00,46.61,46.84,46.53,46.74,138800.0,34.5317,34.7021,34.4724,34.628,138800.0
2009-11-02 10:15:00,46.77,46.93,46.72,46.83,64500.0,34.6502,34.7688,34.6132,34.6947,64500.0
2009-11-02 10:20:00,46.81,46.81,46.55,46.56,74400.0,34.6799,34.6799,34.4872,34.4946,74400.0
2009-11-02 10:25:00,46.56,46.75,46.56,46.59,58000.0,34.4946,34.6354,34.4946,34.5169,58000.0
2009-11-02 10:30:00,46.6,46.85,46.6,46.7,39800.0,34.5243,34.7095,34.5243,34.5984,39800.0
2009-11-02 10:35:00,46.73,46.99,46.58,46.99,36900.0,34.6206,34.8132,34.5095,34.8132,36900.0
2009-11-02 10:40:00,46.97,46.99,46.72,46.72,47700.0,34.7984,34.8132,34.6132,34.6132,47700.0
2009-11-02 10:45:00,46.73,46.92,46.58,46.85,60700.0,34.6206,34.7614,34.5095,34.7095,60700.0
2009-11-02 10:50:00,46.84,46.88,46.62,46.73,44300.0,34.7021,34.7317,34.5391,34.6206,44300.0
2009-11-02 10:55:00,46.73,46.84,46.51,46.54,30900.0,34.6206,34.7021,34.4576,34.4798,30900.0
2009-11-02 11:00:00,46.5,46.6,46.42,46.58,38000.0,34.4502,34.5243,34.3909,34.5095,38000.0
2009-11-02 11:05:00,46.56,46.69,46.5,46.68,29300.0,34.4946,34.591,34.4502,34.5835,29300.0
2009-11-02 11:10:00,46.69,46.86,46.5,46.82,38200.0,34.591,34.7169,34.4502,34.6873,38200.0
2009-11-02 11:15:00,46.84,46.87,46.7,46.76,17400.0,34.7021,34.7243,34.5984,34.6428,17400.0
2009-11-02 11:20:00,46.77,46.96,46.75,46.95,35200.0,34.6502,34.791,34.6354,34.7836,35200.0
2009-11-02 11:25:00,46.94,46.94,46.68,46.84,40300.0,34.7762,34.7762,34.5835,34.7021,40300.0
2009-11-02 11:30:00,46.85,46.92,46.75,46.89,28800.0,34.7095,34.7614,34.6354,34.7391,28800.0
2009-11-02 11:35:00,46.91,46.94,46.72,46.76,28300.0,34.7539,34.7762,34.6132,34.6428,28300.0
2009-11-02 11:40:00,46.76,46.86,46.76,46.81,13100.0,34.6428,34.7169,34.6428,34.6799,13100.0
2009-11-02 11:45:00,46.82,46.82,46.67,46.7,25000.0,34.6873,34.6873,34.5761,34.5984,25000.0
2009-11-02 11:50:00,46.7,46.71,46.53,46.59,33600.0,34.5984,34.6058,34.4724,34.5169,33600.0
2009-11-02 11:55:00,46.61,46.81,46.59,46.69,25100.0,34.5317,34.6799,34.5169,34.591,25100.0
2009-11-02 12:00:00,46.68,46.71,46.56,46.56,19300.0,34.5835,34.6058,34.4946,34.4946,19300.0
2009-11-02 12:05:00,46.55,46.6,46.44,46.49,33300.0,34.4872,34.5243,34.4057,34.4428,33300.0
2009-11-02 12:10:00,46.46,46.5,46.4,46.42,17500.0,34.4206,34.4502,34.3761,34.3909,17500.0
2009-11-02 12:15:00,46.44,46.45,46.26,46.42,23200.0,34.4057,34.4131,34.2724,34.3909,23200.0
2009-11-02 12:20:00,46.42,46.48,46.32,46.47,23900.0,34.3909,34.4354,34.3168,34.428,23900.0
2009-11-02 12:25:00,46.47,46.47,46.25,46.26,18100.0,34.428,34.428,34.265,34.2724,18100.0
2009-11-02 12:30:00,46.27,46.37,46.1,46.16,37300.0,34.2798,34.3539,34.1538,34.1983,37300.0
2009-11-02 12:35:00,46.17,46.23,46.14,46.2,13700.0,34.2057,34.2502,34.1835,34.2279,13700.0
2009-11-02 12:40:00,46.2,46.24,46.01,46.07,31600.0,34.2279,34.2576,34.0872,34.1316,31600.0
2009-11-02 12:45:00,46.06,46.2,46.01,46.09,34000.0,34.1242,34.2279,34.0872,34.1464,34000.0
2009-11-02 12:50:00,46.09,46.09,45.51,45.74,162900.0,34.1464,34.1464,33.7167,33.8871,162900.0
2009-11-02 12:55:00,45.76,45.8,45.45,45.47,71600.0,33.9019,33.9316,33.6723,33.6871,71600.0
2009-11-02 13:00:00,45.48,45.83,45.45,45.72,56300.0,33.6945,33.9538,33.6723,33.8723,56300.0
2009-11-02 13:05:00,45.74,45.92,45.69,45.92,38200.0,33.8871,34.0205,33.8501,34.0205,38200.0
2009-11-02 13:10:00,45.94,46.03,45.89,45.89,23400.0,34.0353,34.102,33.9983,33.9983,23400.0
2009-11-02 13:15:00,45.89,46.1,45.77,46.0,48500.0,33.9983,34.1538,33.9094,34.0798,48500.0
2009-11-02 13:20:00,46.0,46.12,45.95,46.08,31700.0,34.0798,34.1687,34.0427,34.139,31700.0
2009-11-02 13:25:00,46.1,46.12,45.97,46.03,23200.0,34.1538,34.1687,34.0575,34.102,23200.0
2009-11-02 13:30:00,46.03,46.03,45.76,45.81,21800.0,34.102,34.102,33.9019,33.939,21800.0
2009-11-02 13:35:00,45.8,45.8,45.65,45.73,11400.0,33.9316,33.9316,33.8205,33.8797,11400.0
2009-11-02 13:40:00,45.72,45.83,45.64,45.81,16300.0,33.8723,33.9538,33.813,33.939,16300.0
2009-11-02 13:45:00,45.78,45.78,45.59,45.61,45300.0,33.9168,33.9168,33.776,33.7908,45300.0
2009-11-02 13:50:00,45.6,45.6,45.34,45.44,68900.0,33.7834,33.7834,33.5908,33.6649,68900.0
2009-11-02 13:55:00,45.45,45.51,45.34,45.37,35200.0,33.6723,33.7167,33.5908,33.613,35200.0
2009-11-02 14:00:00,45.37,45.45,45.32,45.32,55200.0,33.613,33.6723,33.576,33.576,55200.0
2009-11-02 14:05:00,45.32,45.35,45.19,45.22,53400.0,33.576,33.5982,33.4797,33.5019,53400.0
2009-11-02 14:10:00,45.23,45.62,45.22,45.54,31800.0,33.5093,33.7982,33.5019,33.739,31800.0
2009-11-02 14:15:00,45.5,45.62,45.44,45.47,17500.0,33.7093,33.7982,33.6649,33.6871,17500.0
2009-11-02 14:20:00,45.47,45.82,45.47,45.77,35400.0,33.6871,33.9464,33.6871,33.9094,35400.0
2009-11-02 14:25:00,45.77,45.91,45.69,45.89,29200.0,33.9094,34.0131,33.8501,33.9983,29200.0
2009-11-02 14:30:00,45.91,45.99,45.82,45.93,36500.0,34.0131,34.0723,33.9464,34.0279,36500.0
2009-11-02 14:35:00,45.91,45.94,45.79,45.88,24800.0,34.0131,34.0353,33.9242,33.9909,24800.0
2009-11-02 14:40:00,45.89,46.04,45.89,45.99,43500.0,33.9983,34.1094,33.9983,34.0723,43500.0
2009-11-02 14:45:00,46.01,46.07,45.88,45.89,42800.0,34.0872,34.1316,33.9909,33.9983,42800.0
2009-11-02 14:50:00,45.88,46.06,45.88,46.06,47400.0,33.9909,34.1242,33.9909,34.1242,47400.0
2009-11-02 14:55:00,46.06,46.09,45.75,45.96,77600.0,34.1242,34.1464,33.8945,34.0501,77600.0
2009-11-02 15:00:00,45.96,46.1,45.94,46.06,74100.0,34.0501,34.1538,34.0353,34.1242,74100.0
2009-11-02 15:05:00,46.06,46.16,45.89,45.94,68000.0,34.1242,34.1983,33.9983,34.0353,68000.0
2009-11-02 15:10:00,45.94,46.09,45.89,45.97,67900.0,34.0353,34.1464,33.9983,34.0575,67900.0
2009-11-02 15:15:00,45.96,46.03,45.76,45.78,64800.0,34.0501,34.102,33.9019,33.9168,64800.0
2009-11-02 15:20:00,45.77,45.92,45.72,45.81,75100.0,33.9094,34.0205,33.8723,33.939,75100.0
2009-11-02 15:25:00,45.81,45.94,45.67,45.88,47300.0,33.939,34.0353,33.8353,33.9909,47300.0
2009-11-02 15:30:00,45.86,46.15,45.85,46.06,87500.0,33.976,34.1909,33.9686,34.1242,87500.0
2009-11-02 15:35:00,46.06,46.22,46.05,46.14,89400.0,34.1242,34.2427,34.1168,34.1835,89400.0
2009-11-02 15:40:00,46.14,46.31,46.14,46.3,69100.0,34.1835,34.3094,34.1835,34.302,69100.0
2009-11-02 15:45:00,46.29,46.31,46.13,46.21,88400.0,34.2946,34.3094,34.1761,34.2353,88400.0
2009-11-02 15:50:00,46.22,46.37,46.22,46.34,122000.0,34.2427,34.3539,34.2427,34.3316,122000.0
2009-11-02 15:55:00,46.34,46.38,46.26,46.29,138700.0,34.3316,34.3613,34.2724,34.2946,138700.0
2009-11-03 09:30:00,45.61,45.82,45.47,45.62,65000.0,33.7908,33.9464,33.6871,33.7982,65000.0
2009-11-03 09:35:00,45.63,45.97,45.61,45.94,42600.0,33.8056,34.0575,33.7908,34.0353,42600.0
2009-11-03 09:40:00,45.95,46.48,45.94,46.45,99400.0,34.0427,34.4354,34.0353,34.4131,99400.0
2009-11-03 09:45:00,46.47,46.65,46.32,46.34,87900.0,34.428,34.5613,34.3168,34.3316,87900.0
2009-11-03 09:50:00,46.34,46.76,46.29,46.6,62500.0,34.3316,34.6428,34.2946,34.5243,62500.0
2009-11-03 09:55:00,46.57,46.64,46.53,46.56,90800.0,34.502,34.5539,34.4724,34.4946,90800.0
2009-11-03 10:00:00,46.61,46.71,46.26,46.65,80300.0,34.5317,34.6058,34.2724,34.5613,80300.0
2009-11-03 10:05:00,46.66,46.76,46.42,46.56,75200.0,34.5687,34.6428,34.3909,34.4946,75200.0
2009-11-03 10:10:00,46.57,46.61,46.13,46.26,74800.0,34.502,34.5317,34.1761,34.2724,74800.0
2009-11-03 10:15:00,46.25,46.44,46.19,46.36,43400.0,34.265,34.4057,34.2205,34.3465,43400.0
2009-11-03 10:20:00,46.35,46.47,46.26,46.38,64500.0,34.3391,34.428,34.2724,34.3613,64500.0
2009-11-03 10:25:00,46.38,46.51,46.28,46.35,50500.0,34.3613,34.4576,34.2872,34.3391,50500.0
2009-11-03 10:30:00,46.35,46.69,46.34,46.69,40900.0,34.3391,34.591,34.3316,34.591,40900.0
2009-11-03 10:35:00,46.68,46.72,46.34,46.42,60300.0,34.5835,34.6132,34.3316,34.3909,60300.0
2009-11-03 10:40:00,46.45,46.74,46.45,46.69,54300.0,34.4131,34.628,34.4131,34.591,54300.0
2009-11-03 10:45:00,46.72,46.88,46.63,46.83,76800.0,34.6132,34.7317,34.5465,34.6947,76800.0
2009-11-03 10:50:00,46.83,46.95,46.81,46.85,54600.0,34.6947,34.7836,34.6799,34.7095,54600.0
2009-11-03 10:55:00,46.82,46.95,46.71,46.83,33900.0,34.6873,34.7836,34.6058,34.6947,33900.0
2009-11-03 11:00:00,46.85,47.01,46.77,46.97,47300.0,34.7095,34.828,34.6502,34.7984,47300.0
2009-11-03 11:05:00,47.0,47.0,46.71,46.89,40700.0,34.8206,34.8206,34.6058,34.7391,40700.0
2009-11-03 11:10:00,46.88,47.01,46.83,47.0,41400.0,34.7317,34.828,34.6947,34.8206,41400.0
2009-11-03 11:15:00,47.0,47.01,46.74,46.89,32500.0,34.8206,34.828,34.628,34.7391,32500.0
2009-11-03 11:20:00,46.87,47.09,46.84,47.05,42300.0,34.7243,34.8873,34.7021,34.8577,42300.0
2009-11-03 11:25:00,47.04,47.05,46.74,46.87,53100.0,34.8503,34.8577,34.628,34.7243,53100.0
2009-11-03 11:30:00,46.89,46.97,46.81,46.84,20500.0,34.7391,34.7984,34.6799,34.7021,20500.0
2009-11-03 11:35:00,46.84,46.84,46.61,46.69,25800.0,34.7021,34.7021,34.5317,34.591,25800.0
2009-11-03 11:40:00,46.68,46.76,46.53,46.67,66400.0,34.5835,34.6428,34.4724,34.5761,66400.0
2009-11-03 11:45:00,46.68,46.88,46.58,46.88,25800.0,34.5835,34.7317,34.5095,34.7317,25800.0
2009-11-03 11:50:00,46.91,46.94,46.72,46.9,41200.0,34.7539,34.7762,34.6132,34.7465,41200.0
2009-11-03 11:55:00,46.91,47.06,46.91,46.99,40800.0,34.7539,34.8651,34.7539,34.8132,40800.0
2009-11-03 12:00:00,47.01,47.1,46.97,46.98,32200.0,34.828,34.8947,34.7984,34.8058,32200.0
2009-11-03 12:05:00,46.96,46.98,46.78,46.97,37600.0,34.791,34.8058,34.6576,34.7984,37600.0
2009-11-03 12:10:00,46.95,47.0,46.9,46.96,43400.0,34.7836,34.8206,34.7465,34.791,43400.0
2009-11-03 12:15:00,46.97,46.97,46.9,46.9,29900.0,34.7984,34.7984,34.7465,34.7465,29900.0
2009-11-03 12:20:00,46.9,47.09,46.86,47.02,48100.0,34.7465,34.8873,34.7169,34.8354,48100.0
2009-11-03 12:25:00,47.02,47.1,47.01,47.06,42500.0,34.8354,34.8947,34.828,34.8651,42500.0
2009-11-03 12:30:00,47.07,47.29,47.07,47.27,74900.0,34.8725,35.0355,34.8725,35.0207,74900.0
2009-11-03 12:35:00,47.29,47.6,47.27,47.5,113500.0,35.0355,35.2651,35.0207,35.1911,113500.0
2009-11-03 12:40:00,47.51,47.55,47.47,47.5,87700.0,35.1985,35.2281,35.1688,35.1911,87700.0
2009-11-03 12:45:00,47.51,47.56,47.47,47.54,88700.0,35.1985,35.2355,35.1688,35.2207,88700.0
2009-11-03 12:50:00,47.53,47.54,47.42,47.42,62100.0,35.2133,35.2207,35.1318,35.1318,62100.0
2009-11-03 12:55:00,47.42,47.53,47.41,47.42,35300.0,35.1318,35.2133,35.1244,35.1318,35300.0
2009-11-03 13:00:00,47.4,47.4,47.19,47.32,46400.0,35.117,35.117,34.9614,35.0577,46400.0
2009-11-03 13:05:00,47.32,47.44,47.3,47.38,46500.0,35.0577,35.1466,35.0429,35.1021,46500.0
2009-11-03 13:10:00,47.39,47.39,47.19,47.35,52000.0,35.1096,35.1096,34.9614,35.0799,52000.0
2009-11-03 13:15:00,47.35,47.35,47.24,47.28,11500.0,35.0799,35.0799,34.9984,35.0281,11500.0
2009-11-03 13:20:00,47.29,47.36,47.19,47.23,19500.0,35.0355,35.0873,34.9614,34.991,19500.0
2009-11-03 13:25:00,47.22,47.32,47.11,47.23,23100.0,34.9836,35.0577,34.9021,34.991,23100.0
2009-11-03 13:30:00,47.2,47.3,47.17,47.2,42400.0,34.9688,35.0429,34.9466,34.9688,42400.0
2009-11-03 13:35:00,47.2,47.32,47.15,47.22,26000.0,34.9688,35.0577,34.9317,34.9836,26000.0
2009-11-03 13:40:00,47.21,47.21,47.09,47.12,23000.0,34.9762,34.9762,34.8873,34.9095,23000.0
2009-11-03 13:45:00,47.1,47.13,47.03,47.1,26100.0,34.8947,34.9169,34.8428,34.8947,26100.0
2009-11-03 13:50:00,47.1,47.2,47.06,47.08,30600.0,34.8947,34.9688,34.8651,34.8799,30600.0
2009-11-03 13:55:00,47.08,47.33,47.08,47.32,42100.0,34.8799,35.0651,34.8799,35.0577,42100.0
2009-11-03 14:00:00,47.32,47.42,47.28,47.31,55700.0,35.0577,35.1318,35.0281,35.0503,55700.0
2009-11-03 14:05:00,47.32,47.41,47.31,47.4,22000.0,35.0577,35.1244,35.0503,35.117,22000.0
2009-11-03 14:10:00,47.41,47.43,47.32,47.32,45000.0,35.1244,35.1392,35.0577,35.0577,45000.0
2009-11-03 14:15:00,47.31,47.36,47.28,47.29,18700.0,35.0503,35.0873,35.0281,35.0355,18700.0
2009-11-03 14:20:00,47.28,47.4,47.22,47.22,20300.0,35.0281,35.117,34.9836,34.9836,20300.0
2009-11-03 14:25:00,47.21,47.36,47.21,47.25,17600.0,34.9762,35.0873,34.9762,35.0058,17600.0
2009-11-03 14:30:00,47.27,47.42,47.19,47.19,31200.0,35.0207,35.1318,34.9614,34.9614,31200.0
2009-11-03 14:35:00,47.21,47.23,47.09,47.14,24500.0,34.9762,34.991,34.8873,34.9243,24500.0
2009-11-03 14:40:00,47.14,47.21,47.1,47.18,41800.0,34.9243,34.9762,34.8947,34.954,41800.0
2009-11-03 14:45:00,47.19,47.21,47.07,47.17,23100.0,34.9614,34.9762,34.8725,34.9466,23100.0
2009-11-03 14:50:00,47.15,47.15,46.99,46.99,16700.0,34.9317,34.9317,34.8132,34.8132,16700.0
2009-11-03 14:55:00,47.0,47.11,46.97,47.0,65000.0,34.8206,34.9021,34.7984,34.8206,65000.0
2009-11-03 15:00:00,47.0,47.1,46.98,47.04,68700.0,34.8206,34.8947,34.8058,34.8503,68700.0
2009-11-03 15:05:00,47.04,47.17,46.99,47.06,65800.0,34.8503,34.9466,34.8132,34.8651,65800.0
2009-11-03 15:10:00,47.05,47.3,47.04,47.05,197600.0,34.8577,35.0429,34.8503,34.8577,197600.0
2009-11-03 15:15:00,47.06,47.16,47.05,47.13,40400.0,34.8651,34.9392,34.8577,34.9169,40400.0
2009-11-03 15:20:00,47.13,47.13,46.99,47.03,85100.0,34.9169,34.9169,34.8132,34.8428,85100.0
2009-11-03 15:25:00,47.04,47.12,46.99,47.1,41500.0,34.8503,34.9095,34.8132,34.8947,41500.0
2009-11-03 15:30:00,47.11,47.32,47.1,47.31,91100.0,34.9021,35.0577,34.8947,35.0503,91100.0
2009-11-03 15:35:00,47.29,47.32,47.21,47.27,63700.0,35.0355,35.0577,34.9762,35.0207,63700.0
2009-11-03 15:40:00,47.27,47.31,47.14,47.22,84200.0,35.0207,35.0503,34.9243,34.9836,84200.0
2009-11-03 15:45:00,47.21,47.35,47.2,47.21,86400.0,34.9762,35.0799,34.9688,34.9762,86400.0
2009-11-03 15:50:00,47.21,47.24,47.11,47.18,125000.0,34.9762,34.9984,34.9021,34.954,125000.0
2009-11-03 15:55:00,47.18,47.2,47.11,47.2,213000.0,34.954,34.9688,34.9021,34.9688,213000.0
2009-11-04 09:30:00,47.8,47.98,47.55,47.86,109900.0,35.4133,35.5467,35.2281,35.4578,109900.0
2009-11-04 09:35:00,47.87,47.93,47.52,47.71,86300.0,35.4652,35.5096,35.2059,35.3466,86300.0
2009-11-04 09:40:00,47.7,47.71,47.59,47.68,37400.0,35.3392,35.3466,35.2577,35.3244,37400.0
2009-11-04 09:45:00,47.67,47.84,47.6,47.62,45800.0,35.317,35.4429,35.2651,35.28,45800.0
2009-11-04 09:50:00,47.63,47.71,47.49,47.54,115500.0,35.2874,35.3466,35.1836,35.2207,115500.0
2009-11-04 09:55:00,47.53,47.68,47.53,47.63,68800.0,35.2133,35.3244,35.2133,35.2874,68800.0
2009-11-04 10:00:00,47.62,47.88,47.5,47.71,135900.0,35.28,35.4726,35.1911,35.3466,135900.0
2009-11-04 10:05:00,47.7,47.84,47.58,47.84,74400.0,35.3392,35.4429,35.2503,35.4429,74400.0
2009-11-04 10:10:00,47.87,48.0,47.87,47.98,76100.0,35.4652,35.5615,35.4652,35.5467,76100.0
2009-11-04 10:15:00,47.98,48.0,47.88,47.94,115300.0,35.5467,35.5615,35.4726,35.517,115300.0
2009-11-04 10:20:00,47.95,47.97,47.89,47.89,71500.0,35.5244,35.5393,35.48,35.48,71500.0
2009-11-04 10:25:00,47.89,47.91,47.85,47.9,61500.0,35.48,35.4948,35.4504,35.4874,61500.0
2009-11-04 10:30:00,47.91,47.98,47.82,47.89,83800.0,35.4948,35.5467,35.4281,35.48,83800.0
2009-11-04 10:35:00,47.89,47.9,47.7,47.74,111000.0,35.48,35.4874,35.3392,35.3689,111000.0
2009-11-04 10:40:00,47.73,47.79,47.69,47.75,50700.0,35.3615,35.4059,35.3318,35.3763,50700.0
2009-11-04 10:45:00,47.74,47.83,47.73,47.83,56200.0,35.3689,35.4355,35.3615,35.4355,56200.0
2009-11-04 10:50:00,47.83,47.85,47.77,47.8,57300.0,35.4355,35.4504,35.3911,35.4133,57300.0
2009-11-04 10:55:00,47.8,47.82,47.69,47.75,56400.0,35.4133,35.4281,35.3318,35.3763,56400.0
2009-11-04 11:00:00,47.75,47.76,47.61,47.66,56600.0,35.3763,35.3837,35.2725,35.3096,56600.0
2009-11-04 11:05:00,47.66,47.69,47.59,47.59,43700.0,35.3096,35.3318,35.2577,35.2577,43700.0
2009-11-04 11:10:00,47.59,47.6,47.47,47.53,63900.0,35.2577,35.2651,35.1688,35.2133,63900.0
2009-11-04 11:15:00,47.53,47.58,47.51,47.52,37000.0,35.2133,35.2503,35.1985,35.2059,37000.0
2009-11-04 11:20:00,47.54,47.65,47.52,47.56,53100.0,35.2207,35.3022,35.2059,35.2355,53100.0
2009-11-04 11:25:00,47.56,47.61,47.48,47.56,44300.0,35.2355,35.2725,35.1762,35.2355,44300.0
2009-11-04 11:30:00,47.54,47.57,47.45,47.47,32600.0,35.2207,35.2429,35.154,35.1688,32600.0
2009-11-04 11:35:00,47.46,47.55,47.39,47.51,21800.0,35.1614,35.2281,35.1096,35.1985,21800.0
2009-11-04 11:40:00,47.51,47.51,47.38,47.39,19700.0,35.1985,35.1985,35.1021,35.1096,19700.0
2009-11-04 11:45:00,47.39,47.46,47.39,47.42,14500.0,35.1096,35.1614,35.1096,35.1318,14500.0
2009-11-04 11:50:00,47.4,47.56,47.39,47.52,19100.0,35.117,35.2355,35.1096,35.2059,19100.0
2009-11-04 11:55:00,47.54,47.54,47.26,47.34,41500.0,35.2207,35.2207,35.0132,35.0725,41500.0
2009-11-04 12:00:00,47.32,47.35,47.26,47.3,41900.0,35.0577,35.0799,35.0132,35.0429,41900.0
2009-11-04 12:05:00,47.31,47.31,47.21,47.24,28700.0,35.0503,35.0503,34.9762,34.9984,28700.0
2009-11-04 12:10:00,47.24,47.25,47.09,47.15,32000.0,34.9984,35.0058,34.8873,34.9317,32000.0
2009-11-04 12:15:00,47.15,47.15,47.03,47.09,40700.0,34.9317,34.9317,34.8428,34.8873,40700.0
2009-11-04 12:20:00,47.08,47.25,47.04,47.24,30300.0,34.8799,35.0058,34.8503,34.9984,30300.0
2009-11-04 12:25:00,47.24,47.28,47.09,47.16,41500.0,34.9984,35.0281,34.8873,34.9392,41500.0
2009-11-04 12:30:00,47.16,47.28,47.16,47.21,30200.0,34.9392,35.0281,34.9392,34.9762,30200.0
2009-11-04 12:35:00,47.22,47.41,47.21,47.41,28800.0,34.9836,35.1244,34.9762,35.1244,28800.0
2009-11-04 12:40:00,47.41,47.46,47.39,47.4,42500.0,35.1244,35.1614,35.1096,35.117,42500.0
2009-11-04 12:45:00,47.4,47.4,47.21,47.22,19000.0,35.117,35.117,34.9762,34.9836,19000.0
2009-11-04 12:50:00,47.21,47.23,47.16,47.22,24800.0,34.9762,34.991,34.9392,34.9836,24800.0
2009-11-04 12:55:00,47.22,47.31,47.21,47.29,20400.0,34.9836,35.0503,34.9762,35.0355,20400.0
2009-11-04 13:00:00,47.29,47.32,47.25,47.32,21800.0,35.0355,35.0577,35.0058,35.0577,21800.0
2009-11-04 13:05:00,47.32,47.35,47.31,47.33,19900.0,35.0577,35.0799,35.0503,35.0651,19900.0
2009-11-04 13:10:00,47.33,47.42,47.33,47.36,34700.0,35.0651,35.1318,35.0651,35.0873,34700.0
2009-11-04 13:15:00,47.36,47.36,47.26,47.29,16100.0,35.0873,35.0873,35.0132,35.0355,16100.0
2009-11-04 13:20:00,47.3,47.3,47.2,47.24,27600.0,35.0429,35.0429,34.9688,34.9984,27600.0
2009-11-04 13:25:00,47.26,47.27,47.14,47.22,27000.0,35.0132,35.0207,34.9243,34.9836,27000.0
2009-11-04 13:30:00,47.21,47.26,47.15,47.26,27500.0,34.9762,35.0132,34.9317,35.0132,27500.0
2009-11-04 13:35:00,47.26,47.29,47.22,47.27,27200.0,35.0132,35.0355,34.9836,35.0207,27200.0
2009-11-04 13:40:00,47.27,47.27,47.17,47.19,14800.0,35.0207,35.0207,34.9466,34.9614,14800.0
2009-11-04 13:45:00,47.18,47.24,47.18,47.21,13700.0,34.954,34.9984,34.954,34.9762,13700.0
2009-11-04 13:50:00,47.21,47.23,47.16,47.16,21600.0,34.9762,34.991,34.9392,34.9392,21600.0
2009-11-04 13:55:00,47.17,47.28,47.16,47.24,23900.0,34.9466,35.0281,34.9392,34.9984,23900.0
2009-11-04 14:00:00,47.23,47.3,47.18,47.3,14200.0,34.991,35.0429,34.954,35.0429,14200.0
2009-11-04 14:05:00,47.3,47.37,47.28,47.35,51900.0,35.0429,35.0947,35.0281,35.0799,51900.0
2009-11-04 14:10:00,47.33,47.33,47.19,47.19,40100.0,35.0651,35.0651,34.9614,34.9614,40100.0
2009-11-04 14:15:00,47.19,47.5,46.86,46.95,106600.0,34.9614,35.1911,34.7169,34.7836,106600.0
2009-11-04 14:20:00,46.91,47.36,46.91,47.21,113500.0,34.7539,35.0873,34.7539,34.9762,113500.0
2009-11-04 14:25:00,47.16,47.22,46.72,46.8,99000.0,34.9392,34.9836,34.6132,34.6724,99000.0
2009-11-04 14:30:00,46.83,47.32,46.78,47.22,119300.0,34.6947,35.0577,34.6576,34.9836,119300.0
2009-11-04 14:35:00,47.23,47.36,47.19,47.28,111000.0,34.991,35.0873,34.9614,35.0281,111000.0
2009-11-04 14:40:00,47.28,47.58,47.18,47.34,111400.0,35.0281,35.2503,34.954,35.0725,111400.0
2009-11-04 14:45:00,47.34,47.48,47.34,47.46,53300.0,35.0725,35.1762,35.0725,35.1614,53300.0
2009-11-04 14:50:00,47.46,47.58,47.36,47.46,59500.0,35.1614,35.2503,35.0873,35.1614,59500.0
2009-11-04 14:55:00,47.46,47.53,47.3,47.52,42000.0,35.1614,35.2133,35.0429,35.2059,42000.0
2009-11-04 15:00:00,47.48,47.5,47.21,47.27,54400.0,35.1762,35.1911,34.9762,35.0207,54400.0
2009-11-04 15:05:00,47.27,47.4,47.22,47.27,76100.0,35.0207,35.117,34.9836,35.0207,76100.0
2009-11-04 15:10:00,47.26,47.43,47.06,47.27,84200.0,35.0132,35.1392,34.8651,35.0207,84200.0
2009-11-04 15:15:00,47.28,47.39,47.13,47.3,54900.0,35.0281,35.1096,34.9169,35.0429,54900.0
2009-11-04 15:20:00,47.3,47.33,47.12,47.17,74000.0,35.0429,35.0651,34.9095,34.9466,74000.0
2009-11-04 15:25:00,47.2,47.28,47.07,47.16,89300.0,34.9688,35.0281,34.8725,34.9392,89300.0
2009-11-04 15:30:00,47.15,47.19,46.92,46.99,106300.0,34.9317,34.9614,34.7614,34.8132,106300.0
2009-11-04 15:35:00,47.0,47.12,46.81,46.99,119700.0,34.8206,34.9095,34.6799,34.8132,119700.0
2009-11-04 15:40:00,46.99,47.01,46.71,46.79,218000.0,34.8132,34.828,34.6058,34.665,218000.0
2009-11-04 15:45:00,46.78,46.82,46.63,46.64,189100.0,34.6576,34.6873,34.5465,34.5539,189100.0
2009-11-04 15:50:00,46.66,46.76,46.53,46.75,183100.0,34.5687,34.6428,34.4724,34.6354,183100.0
2009-11-04 15:55:00,46.76,46.78,46.66,46.75,186500.0,34.6428,34.6576,34.5687,34.6354,186500.0
2009-11-05 09:30:00,47.06,47.55,47.06,47.36,64400.0,34.8651,35.2281,34.8651,35.0873,64400.0
2009-11-05 09:35:00,47.41,47.52,47.23,47.41,89600.0,35.1244,35.2059,34.991,35.1244,89600.0
2009-11-05 09:40:00,47.4,47.51,47.17,47.25,66100.0,35.117,35.1985,34.9466,35.0058,66100.0
2009-11-05 09:45:00,47.28,47.65,47.26,47.52,45900.0,35.0281,35.3022,35.0132,35.2059,45900.0
2009-11-05 09:50:00,47.53,47.73,47.53,47.7,49000.0,35.2133,35.3615,35.2133,35.3392,49000.0
2009-11-05 09:55:00,47.69,47.71,47.55,47.6,76200.0,35.3318,35.3466,35.2281,35.2651,76200.0
2009-11-05 10:00:00,47.59,47.75,47.56,47.6,108400.0,35.2577,35.3763,35.2355,35.2651,108400.0
2009-11-05 10:05:00,47.61,47.67,47.47,47.52,64000.0,35.2725,35.317,35.1688,35.2059,64000.0
2009-11-05 10:10:00,47.54,47.58,47.42,47.5,51800.0,35.2207,35.2503,35.1318,35.1911,51800.0
2009-11-05 10:15:00,47.51,47.57,47.45,47.55,54500.0,35.1985,35.2429,35.154,35.2281,54500.0
2009-11-05 10:20:00,47.54,47.64,47.5,47.56,56500.0,35.2207,35.2948,35.1911,35.2355,56500.0
2009-11-05 10:25:00,47.57,47.63,47.53,47.58,56900.0,35.2429,35.2874,35.2133,35.2503,56900.0
2009-11-05 10:30:00,47.58,47.7,47.54,47.56,61200.0,35.2503,35.3392,35.2207,35.2355,61200.0
2009-11-05 10:35:00,47.56,47.82,47.56,47.78,102300.0,35.2355,35.4281,35.2355,35.3985,102300.0
2009-11-05 10:40:00,47.78,47.79,47.67,47.71,55200.0,35.3985,35.4059,35.317,35.3466,55200.0
2009-11-05 10:45:00,47.68,47.72,47.64,47.65,49500.0,35.3244,35.354,35.2948,35.3022,49500.0
2009-11-05 10:50:00,47.65,47.69,47.6,47.66,38000.0,35.3022,35.3318,35.2651,35.3096,38000.0
2009-11-05 10:55:00,47.67,47.77,47.57,47.62,81800.0,35.317,35.3911,35.2429,35.28,81800.0
2009-11-05 11:00:00,47.6,47.65,47.51,47.54,38300.0,35.2651,35.3022,35.1985,35.2207,38300.0
2009-11-05 11:05:00,47.54,47.62,47.54,47.61,35100.0,35.2207,35.28,35.2207,35.2725,35100.0
2009-11-05 11:10:00,47.61,47.8,47.6,47.73,52300.0,35.2725,35.4133,35.2651,35.3615,52300.0
2009-11-05 11:15:00,47.73,47.75,47.47,47.53,30600.0,35.3615,35.3763,35.1688,35.2133,30600.0
2009-11-05 11:20:00,47.53,47.6,47.47,47.6,25900.0,35.2133,35.2651,35.1688,35.2651,25900.0
2009-11-05 11:25:00,47.6,47.61,47.53,47.59,27400.0,35.2651,35.2725,35.2133,35.2577,27400.0
2009-11-05 11:30:00,47.59,47.67,47.56,47.6,40200.0,35.2577,35.317,35.2355,35.2651,40200.0
2009-11-05 11:35:00,47.58,47.66,47.58,47.62,24500.0,35.2503,35.3096,35.2503,35.28,24500.0
2009-11-05 11:40:00,47.63,47.66,47.52,47.59,39500.0,35.2874,35.3096,35.2059,35.2577,39500.0
2009-11-05 11:45:00,47.58,47.62,47.49,47.59,50200.0,35.2503,35.28,35.1836,35.2577,50200.0
2009-11-05 11:50:00,47.59,47.64,47.51,47.6,54100.0,35.2577,35.2948,35.1985,35.2651,54100.0
2009-11-05 11:55:00,47.61,47.61,47.53,47.57,24700.0,35.2725,35.2725,35.2133,35.2429,24700.0
2009-11-05 12:00:00,47.56,47.61,47.54,47.58,23000.0,35.2355,35.2725,35.2207,35.2503,23000.0
2009-11-05 12:05:00,47.58,47.64,47.55,47.6,68100.0,35.2503,35.2948,35.2281,35.2651,68100.0
2009-11-05 12:10:00,47.61,47.61,47.52,47.58,28000.0,35.2725,35.2725,35.2059,35.2503,28000.0
2009-11-05 12:15:00,47.58,47.67,47.55,47.63,28100.0,35.2503,35.317,35.2281,35.2874,28100.0
2009-11-05 12:20:00,47.63,47.8,47.63,47.78,20300.0,35.2874,35.4133,35.2874,35.3985,20300.0
2009-11-05 12:25:00,47.79,47.88,47.74,47.87,51000.0,35.4059,35.4726,35.3689,35.4652,51000.0
2009-11-05 12:30:00,47.87,48.0,47.82,47.98,149200.0,35.4652,35.5615,35.4281,35.5467,149200.0
2009-11-05 12:35:00,47.98,48.02,47.88,47.9,41500.0,35.5467,35.5763,35.4726,35.4874,41500.0
2009-11-05 12:40:00,47.89,47.93,47.84,47.91,32900.0,35.48,35.5096,35.4429,35.4948,32900.0
2009-11-05 12:45:00,47.92,48.0,47.9,47.97,53200.0,35.5022,35.5615,35.4874,35.5393,53200.0
2009-11-05 12:50:00,47.96,48.06,47.94,48.0,51600.0,35.5318,35.6059,35.517,35.5615,51600.0
2009-11-05 12:55:00,48.0,48.1,47.96,48.06,90000.0,35.5615,35.6356,35.5318,35.6059,90000.0
2009-11-05 13:00:00,48.06,48.1,48.03,48.05,79500.0,35.6059,35.6356,35.5837,35.5985,79500.0
2009-11-05 13:05:00,48.04,48.04,47.93,47.98,42300.0,35.5911,35.5911,35.5096,35.5467,42300.0
2009-11-05 13:10:00,47.98,48.03,47.95,47.97,43500.0,35.5467,35.5837,35.5244,35.5393,43500.0
2009-11-05 13:15:00,47.97,47.99,47.84,47.99,20500.0,35.5393,35.5541,35.4429,35.5541,20500.0
2009-11-05 13:20:00,48.0,48.03,47.94,48.01,25700.0,35.5615,35.5837,35.517,35.5689,25700.0
2009-11-05 13:25:00,48.0,48.0,47.93,47.99,10600.0,35.5615,35.5615,35.5096,35.5541,10600.0
2009-11-05 13:30:00,47.98,48.05,47.91,47.96,28700.0,35.5467,35.5985,35.4948,35.5318,28700.0
2009-11-05 13:35:00,47.96,48.04,47.9,47.98,29100.0,35.5318,35.5911,35.4874,35.5467,29100.0
2009-11-05 13:40:00,47.98,48.04,47.97,48.0,43200.0,35.5467,35.5911,35.5393,35.5615,43200.0
2009-11-05 13:45:00,48.02,48.13,48.02,48.04,34900.0,35.5763,35.6578,35.5763,35.5911,34900.0
2009-11-05 13:50:00,48.03,48.03,47.93,47.97,32200.0,35.5837,35.5837,35.5096,35.5393,32200.0
2009-11-05 13:55:00,47.97,48.07,47.94,47.96,29500.0,35.5393,35.6133,35.517,35.5318,29500.0
2009-11-05 14:00:00,47.94,47.97,47.89,47.94,32800.0,35.517,35.5393,35.48,35.517,32800.0
2009-11-05 14:05:00,47.94,47.94,47.75,47.79,41100.0,35.517,35.517,35.3763,35.4059,41100.0
2009-11-05 14:10:00,47.79,47.9,47.78,47.87,20400.0,35.4059,35.4874,35.3985,35.4652,20400.0
2009-11-05 14:15:00,47.86,47.98,47.86,47.93,23700.0,35.4578,35.5467,35.4578,35.5096,23700.0
2009-11-05 14:20:00,47.92,48.01,47.89,47.89,28900.0,35.5022,35.5689,35.48,35.48,28900.0
2009-11-05 14:25:00,47.89,48.01,47.89,47.99,27900.0,35.48,35.5689,35.48,35.5541,27900.0
2009-11-05 14:30:00,48.0,48.02,47.89,47.94,45700.0,35.5615,35.5763,35.48,35.517,45700.0
2009-11-05 14:35:00,47.95,48.02,47.95,47.96,55300.0,35.5244,35.5763,35.5244,35.5318,55300.0
2009-11-05 14:40:00,47.96,48.06,47.95,48.02,85000.0,35.5318,35.6059,35.5244,35.5763,85000.0
2009-11-05 14:45:00,48.03,48.07,48.0,48.04,52800.0,35.5837,35.6133,35.5615,35.5911,52800.0
2009-11-05 14:50:00,48.03,48.14,48.03,48.12,67200.0,35.5837,35.6652,35.5837,35.6504,67200.0
2009-11-05 14:55:00,48.12,48.16,48.07,48.08,49200.0,35.6504,35.68,35.6133,35.6208,49200.0
2009-11-05 15:00:00,48.09,48.11,47.97,47.98,73300.0,35.6282,35.643,35.5393,35.5467,73300.0
2009-11-05 15:05:00,47.98,48.01,47.96,48.01,58000.0,35.5467,35.5689,35.5318,35.5689,58000.0
2009-11-05 15:10:00,47.99,48.05,47.96,48.0,50300.0,35.5541,35.5985,35.5318,35.5615,50300.0
2009-11-05 15:15:00,48.0,48.03,47.97,48.01,154500.0,35.5615,35.5837,35.5393,35.5689,154500.0
2009-11-05 15:20:00,48.01,48.02,47.9,48.0,46600.0,35.5689,35.5763,35.4874,35.5615,46600.0
2009-11-05 15:25:00,48.0,48.01,47.95,48.0,37800.0,35.5615,35.5689,35.5244,35.5615,37800.0
2009-11-05 15:30:00,48.0,48.02,47.96,47.99,87600.0,35.5615,35.5763,35.5318,35.5541,87600.0
2009-11-05 15:35:00,47.99,48.01,47.96,47.97,86400.0,35.5541,35.5689,35.5318,35.5393,86400.0
2009-11-05 15:40:00,47.98,48.01,47.93,47.95,177200.0,35.5467,35.5689,35.5096,35.5244,177200.0
2009-11-05 15:45:00,47.94,47.96,47.9,47.94,164900.0,35.517,35.5318,35.4874,35.517,164900.0
2009-11-05 15:50:00,47.94,48.02,47.92,48.0,296500.0,35.517,35.5763,35.5022,35.5615,296500.0
2009-11-05 15:55:00,48.01,48.09,48.0,48.08,203800.0,35.5689,35.6282,35.5615,35.6208,203800.0
2009-11-06 09:30:00,47.79,47.88,47.53,47.75,81300.0,35.4059,35.4726,35.2133,35.3763,81300.0
2009-11-06 09:35:00,47.78,48.06,47.75,48.04,56800.0,35.3985,35.6059,35.3763,35.5911,56800.0
2009-11-06 09:40:00,48.04,48.55,48.03,48.33,215300.0,35.5911,35.969,35.5837,35.806,215300.0
2009-11-06 09:45:00,48.35,48.59,48.06,48.12,98200.0,35.8208,35.9986,35.6059,35.6504,98200.0
2009-11-06 09:50:00,48.12,48.27,47.86,47.91,107200.0,35.6504,35.7615,35.4578,35.4948,107200.0
2009-11-06 09:55:00,47.91,48.15,47.89,48.0,135900.0,35.4948,35.6726,35.48,35.5615,135900.0
2009-11-06 10:00:00,48.02,48.06,47.86,47.88,108400.0,35.5763,35.6059,35.4578,35.4726,108400.0
2009-11-06 10:05:00,47.88,48.02,47.85,47.93,64700.0,35.4726,35.5763,35.4504,35.5096,64700.0
2009-11-06 10:10:00,47.95,48.03,47.9,47.95,62800.0,35.5244,35.5837,35.4874,35.5244,62800.0
2009-11-06 10:15:00,47.95,48.08,47.9,48.07,47200.0,35.5244,35.6208,35.4874,35.6133,47200.0
2009-11-06 10:20:00,48.06,48.07,47.76,47.81,93200.0,35.6059,35.6133,35.3837,35.4207,93200.0
2009-11-06 10:25:00,47.81,47.82,47.29,47.31,84000.0,35.4207,35.4281,35.0355,35.0503,84000.0
2009-11-06 10:30:00,47.32,47.58,47.18,47.46,126000.0,35.0577,35.2503,34.954,35.1614,126000.0
2009-11-06 10:35:00,47.46,47.51,47.3,47.5,72800.0,35.1614,35.1985,35.0429,35.1911,72800.0
2009-11-06 10:40:00,47.49,47.54,47.25,47.28,31700.0,35.1836,35.2207,35.0058,35.0281,31700.0
2009-11-06 10:45:00,47.26,47.44,47.17,47.34,69100.0,35.0132,35.1466,34.9466,35.0725,69100.0
2009-11-06 10:50:00,47.34,47.44,47.23,47.41,65100.0,35.0725,35.1466,34.991,35.1244,65100.0
2009-11-06 10:55:00,47.4,47.52,47.35,47.48,63600.0,35.117,35.2059,35.0799,35.1762,63600.0
2009-11-06 11:00:00,47.47,47.56,47.43,47.54,25900.0,35.1688,35.2355,35.1392,35.2207,25900.0
2009-11-06 11:05:00,47.56,47.74,47.45,47.73,44300.0,35.2355,35.3689,35.154,35.3615,44300.0
2009-11-06 11:10:00,47.73,47.73,47.57,47.61,38700.0,35.3615,35.3615,35.2429,35.2725,38700.0
2009-11-06 11:15:00,47.6,47.62,47.53,47.56,18500.0,35.2651,35.28,35.2133,35.2355,18500.0
2009-11-06 11:20:00,47.55,47.55,47.25,47.32,49100.0,35.2281,35.2281,35.0058,35.0577,49100.0
2009-11-06 11:25:00,47.32,47.44,47.19,47.44,38600.0,35.0577,35.1466,34.9614,35.1466,38600.0
2009-11-06 11:30:00,47.42,47.6,47.39,47.44,28300.0,35.1318,35.2651,35.1096,35.1466,28300.0
2009-11-06 11:35:00,47.43,47.44,47.2,47.24,80600.0,35.1392,35.1466,34.9688,34.9984,80600.0
2009-11-06 11:40:00,47.24,47.46,47.24,47.38,50400.0,34.9984,35.1614,34.9984,35.1021,50400.0
2009-11-06 11:45:00,47.35,47.37,47.24,47.25,33400.0,35.0799,35.0947,34.9984,35.0058,33400.0
2009-11-06 11:50:00,47.25,47.38,47.18,47.33,129100.0,35.0058,35.1021,34.954,35.0651,129100.0
2009-11-06 11:55:00,47.34,47.34,47.1,47.16,63700.0,35.0725,35.0725,34.8947,34.9392,63700.0
2009-11-06 12:00:00,47.19,47.32,47.19,47.2,31300.0,34.9614,35.0577,34.9614,34.9688,31300.0
2009-11-06 12:05:00,47.21,47.36,47.21,47.34,33600.0,34.9762,35.0873,34.9762,35.0725,33600.0
2009-11-06 12:10:00,47.34,47.51,47.34,47.42,37400.0,35.0725,35.1985,35.0725,35.1318,37400.0
2009-11-06 12:15:00,47.42,47.46,47.36,47.4,16500.0,35.1318,35.1614,35.0873,35.117,16500.0
2009-11-06 12:20:00,47.39,47.47,47.39,47.43,18200.0,35.1096,35.1688,35.1096,35.1392,18200.0
2009-11-06 12:25:00,47.42,47.44,47.29,47.29,21000.0,35.1318,35.1466,35.0355,35.0355,21000.0
2009-11-06 12:30:00,47.3,47.36,47.28,47.35,27700.0,35.0429,35.0873,35.0281,35.0799,27700.0
2009-11-06 12:35:00,47.36,47.4,47.25,47.3,43900.0,35.0873,35.117,35.0058,35.0429,43900.0
2009-11-06 12:40:00,47.29,47.3,47.2,47.23,26600.0,35.0355,35.0429,34.9688,34.991,26600.0
2009-11-06 12:45:00,47.24,47.27,47.12,47.15,22600.0,34.9984,35.0207,34.9095,34.9317,22600.0
2009-11-06 12:50:00,47.14,47.2,47.09,47.1,39900.0,34.9243,34.9688,34.8873,34.8947,39900.0
2009-11-06 12:55:00,47.12,47.2,47.06,47.1,18600.0,34.9095,34.9688,34.8651,34.8947,18600.0
2009-11-06 13:00:00,47.11,47.12,47.0,47.01,29300.0,34.9021,34.9095,34.8206,34.828,29300.0
2009-11-06 13:05:00,47.01,47.13,47.01,47.09,33600.0,34.828,34.9169,34.828,34.8873,33600.0
2009-11-06 13:10:00,47.07,47.14,47.04,47.11,28200.0,34.8725,34.9243,34.8503,34.9021,28200.0
2009-11-06 13:15:00,47.11,47.2,47.1,47.2,22700.0,34.9021,34.9688,34.8947,34.9688,22700.0
2009-11-06 13:20:00,47.2,47.26,47.18,47.24,37100.0,34.9688,35.0132,34.954,34.9984,37100.0
2009-11-06 13:25:00,47.25,47.25,47.13,47.21,25300.0,35.0058,35.0058,34.9169,34.9762,25300.0
2009-11-06 13:30:00,47.2,47.2,47.11,47.19,24900.0,34.9688,34.9688,34.9021,34.9614,24900.0
2009-11-06 13:35:00,47.19,47.27,47.15,47.15,45900.0,34.9614,35.0207,34.9317,34.9317,45900.0
2009-11-06 13:40:00,47.14,47.15,47.05,47.06,32200.0,34.9243,34.9317,34.8577,34.8651,32200.0
2009-11-06 13:45:00,47.07,47.16,47.01,47.03,51100.0,34.8725,34.9392,34.828,34.8428,51100.0
2009-11-06 13:50:00,47.04,47.06,46.95,46.98,63600.0,34.8503,34.8651,34.7836,34.8058,63600.0
2009-11-06 13:55:00,46.97,46.98,46.89,46.93,66000.0,34.7984,34.8058,34.7391,34.7688,66000.0
2009-11-06 14:00:00,46.94,46.98,46.85,46.95,67400.0,34.7762,34.8058,34.7095,34.7836,67400.0
2009-11-06 14:05:00,46.97,47.03,46.9,46.97,61200.0,34.7984,34.8428,34.7465,34.7984,61200.0
2009-11-06 14:10:00,46.97,47.08,46.97,47.02,25300.0,34.7984,34.8799,34.7984,34.8354,25300.0
2009-11-06 14:15:00,47.02,47.08,47.02,47.05,19100.0,34.8354,34.8799,34.8354,34.8577,19100.0
2009-11-06 14:20:00,47.04,47.1,47.04,47.08,32200.0,34.8503,34.8947,34.8503,34.8799,32200.0
2009-11-06 14:25:00,47.08,47.15,47.07,47.11,27500.0,34.8799,34.9317,34.8725,34.9021,27500.0
2009-11-06 14:30:00,47.11,47.15,47.1,47.15,28700.0,34.9021,34.9317,34.8947,34.9317,28700.0
2009-11-06 14:35:00,47.16,47.22,47.15,47.19,29200.0,34.9392,34.9836,34.9317,34.9614,29200.0
2009-11-06 14:40:00,47.18,47.21,47.12,47.12,25200.0,34.954,34.9762,34.9095,34.9095,25200.0
2009-11-06 14:45:00,47.13,47.14,47.05,47.08,30100.0,34.9169,34.9243,34.8577,34.8799,30100.0
2009-11-06 14:50:00,47.1,47.17,47.06,47.08,25600.0,34.8947,34.9466,34.8651,34.8799,25600.0
2009-11-06 14:55:00,47.06,47.09,47.03,47.06,17600.0,34.8651,34.8873,34.8428,34.8651,17600.0
2009-11-06 15:00:00,47.05,47.11,46.97,47.11,50100.0,34.8577,34.9021,34.7984,34.9021,50100.0
2009-11-06 15:05:00,47.1,47.17,47.1,47.14,45100.0,34.8947,34.9466,34.8947,34.9243,45100.0
2009-11-06 15:10:00,47.15,47.17,46.91,46.92,125000.0,34.9317,34.9466,34.7539,34.7614,125000.0
2009-11-06 15:15:00,46.91,47.01,46.87,47.01,45600.0,34.7539,34.828,34.7243,34.828,45600.0
2009-11-06 15:20:00,47.01,47.09,46.96,47.0,80700.0,34.828,34.8873,34.791,34.8206,80700.0
2009-11-06 15:25:00,47.0,47.08,46.99,47.08,38400.0,34.8206,34.8799,34.8132,34.8799,38400.0
2009-11-06 15:30:00,47.08,47.1,46.99,47.01,71400.0,34.8799,34.8947,34.8132,34.828,71400.0
2009-11-06 15:35:00,47.02,47.03,47.01,47.02,5000.0,34.8354,34.8428,34.828,34.8354,5000.0
2009-11-06 15:40:00,47.02,47.02,47.02,47.02,0.0,34.8354,34.8354,34.8354,34.8354,0.0
2009-11-06 15:45:00,47.02,47.02,47.02,47.02,0.0,34.8354,34.8354,34.8354,34.8354,0.0
2009-11-06 15:50:00,47.02,47.02,47.02,47.02,0.0,34.8354,34.8354,34.8354,34.8354,0.0
2009-11-06 15:55:00,47.02,47.02,47.02,47.02,0.0,34.8354,34.8354,34.8354,34.8354,0.0
2009-11-09 09:30:00,47.78,48.15,47.77,48.04,60000.0,35.3985,35.6726,35.3911,35.5911,60000.0
2009-11-09 09:35:00,47.99,48.39,47.94,48.39,53800.0,35.5541,35.8504,35.517,35.8504,53800.0
2009-11-09 09:40:00,48.39,48.45,48.14,48.15,67100.0,35.8504,35.8949,35.6652,35.6726,67100.0
2009-11-09 09:45:00,48.15,48.22,47.9,48.09,59800.0,35.6726,35.7245,35.4874,35.6282,59800.0
2009-11-09 09:50:00,48.1,48.26,48.07,48.21,95500.0,35.6356,35.7541,35.6133,35.7171,95500.0
2009-11-09 09:55:00,48.19,48.21,48.04,48.12,84000.0,35.7022,35.7171,35.5911,35.6504,84000.0
2009-11-09 10:00:00,48.12,48.27,48.12,48.25,102300.0,35.6504,35.7615,35.6504,35.7467,102300.0
2009-11-09 10:05:00,48.26,48.39,48.25,48.29,77400.0,35.7541,35.8504,35.7467,35.7763,77400.0
2009-11-09 10:10:00,48.29,48.35,48.27,48.28,42200.0,35.7763,35.8208,35.7615,35.7689,42200.0
2009-11-09 10:15:00,48.27,48.41,48.21,48.4,78000.0,35.7615,35.8652,35.7171,35.8578,78000.0
2009-11-09 10:20:00,48.4,48.62,48.38,48.52,83000.0,35.8578,36.0208,35.843,35.9467,83000.0
2009-11-09 10:25:00,48.5,48.55,48.45,48.47,58000.0,35.9319,35.969,35.8949,35.9097,58000.0
2009-11-09 10:30:00,48.48,48.55,48.38,48.45,23200.0,35.9171,35.969,35.843,35.8949,23200.0
2009-11-09 10:35:00,48.45,48.58,48.42,48.56,71300.0,35.8949,35.9912,35.8726,35.9764,71300.0
2009-11-09 10:40:00,48.56,48.65,48.53,48.6,79700.0,35.9764,36.043,35.9541,36.006,79700.0
2009-11-09 10:45:00,48.6,48.64,48.56,48.62,47200.0,36.006,36.0356,35.9764,36.0208,47200.0
2009-11-09 10:50:00,48.63,48.77,48.56,48.73,64300.0,36.0282,36.132,35.9764,36.1023,64300.0
2009-11-09 10:55:00,48.73,48.81,48.65,48.81,75900.0,36.1023,36.1616,36.043,36.1616,75900.0
2009-11-09 11:00:00,48.81,48.86,48.81,48.83,83000.0,36.1616,36.1986,36.1616,36.1764,83000.0
2009-11-09 11:05:00,48.83,48.83,48.78,48.8,105300.0,36.1764,36.1764,36.1394,36.1542,105300.0
2009-11-09 11:10:00,48.81,48.82,48.72,48.75,120300.0,36.1616,36.169,36.0949,36.1171,120300.0
2009-11-09 11:15:00,48.75,48.8,48.69,48.73,98900.0,36.1171,36.1542,36.0727,36.1023,98900.0
2009-11-09 11:20:00,48.73,48.8,48.71,48.79,33500.0,36.1023,36.1542,36.0875,36.1468,33500.0
2009-11-09 11:25:00,48.79,48.81,48.71,48.79,43900.0,36.1468,36.1616,36.0875,36.1468,43900.0
2009-11-09 11:30:00,48.78,48.78,48.68,48.69,29100.0,36.1394,36.1394,36.0653,36.0727,29100.0
2009-11-09 11:35:00,48.69,48.8,48.69,48.74,34600.0,36.0727,36.1542,36.0727,36.1097,34600.0
2009-11-09 11:40:00,48.76,48.8,48.65,48.66,51700.0,36.1245,36.1542,36.043,36.0505,51700.0
2009-11-09 11:45:00,48.66,48.69,48.62,48.68,23100.0,36.0505,36.0727,36.0208,36.0653,23100.0
2009-11-09 11:50:00,48.69,48.69,48.63,48.65,68100.0,36.0727,36.0727,36.0282,36.043,68100.0
2009-11-09 11:55:00,48.64,48.65,48.56,48.59,24300.0,36.0356,36.043,35.9764,35.9986,24300.0
2009-11-09 12:00:00,48.59,48.6,48.53,48.58,32400.0,35.9986,36.006,35.9541,35.9912,32400.0
2009-11-09 12:05:00,48.58,48.6,48.53,48.54,40300.0,35.9912,36.006,35.9541,35.9616,40300.0
2009-11-09 12:10:00,48.53,48.58,48.53,48.53,29500.0,35.9541,35.9912,35.9541,35.9541,29500.0
2009-11-09 12:15:00,48.53,48.58,48.5,48.55,16700.0,35.9541,35.9912,35.9319,35.969,16700.0
2009-11-09 12:20:00,48.55,48.56,48.46,48.47,41400.0,35.969,35.9764,35.9023,35.9097,41400.0
2009-11-09 12:25:00,48.48,48.54,48.48,48.49,29600.0,35.9171,35.9616,35.9171,35.9245,29600.0
2009-11-09 12:30:00,48.5,48.51,48.45,48.5,43900.0,35.9319,35.9393,35.8949,35.9319,43900.0
2009-11-09 12:35:00,48.49,48.54,48.48,48.53,36800.0,35.9245,35.9616,35.9171,35.9541,36800.0
2009-11-09 12:40:00,48.53,48.53,48.4,48.43,33100.0,35.9541,35.9541,35.8578,35.8801,33100.0
2009-11-09 12:45:00,48.44,48.53,48.42,48.46,20800.0,35.8875,35.9541,35.8726,35.9023,20800.0
2009-11-09 12:50:00,48.45,48.61,48.42,48.61,45000.0,35.8949,36.0134,35.8726,36.0134,45000.0
2009-11-09 12:55:00,48.6,48.6,48.54,48.58,37800.0,36.006,36.006,35.9616,35.9912,37800.0
2009-11-09 13:00:00,48.58,48.58,48.38,48.44,103700.0,35.9912,35.9912,35.843,35.8875,103700.0
2009-11-09 13:05:00,48.45,48.53,48.41,48.5,45400.0,35.8949,35.9541,35.8652,35.9319,45400.0
2009-11-09 13:10:00,48.49,48.52,48.47,48.5,23300.0,35.9245,35.9467,35.9097,35.9319,23300.0
2009-11-09 13:15:00,48.49,48.5,48.42,48.47,31000.0,35.9245,35.9319,35.8726,35.9097,31000.0
2009-11-09 13:20:00,48.45,48.48,48.41,48.46,23600.0,35.8949,35.9171,35.8652,35.9023,23600.0
2009-11-09 13:25:00,48.45,48.51,48.44,48.49,29700.0,35.8949,35.9393,35.8875,35.9245,29700.0
2009-11-09 13:30:00,48.49,48.55,48.48,48.5,24800.0,35.9245,35.969,35.9171,35.9319,24800.0
2009-11-09 13:35:00,48.49,48.64,48.48,48.62,67200.0,35.9245,36.0356,35.9171,36.0208,67200.0
2009-11-09 13:40:00,48.62,48.67,48.58,48.64,48500.0,36.0208,36.0579,35.9912,36.0356,48500.0
2009-11-09 13:45:00,48.63,48.69,48.58,48.6,37300.0,36.0282,36.0727,35.9912,36.006,37300.0
2009-11-09 13:50:00,48.6,48.65,48.58,48.59,44400.0,36.006,36.043,35.9912,35.9986,44400.0
2009-11-09 13:55:00,48.58,48.67,48.56,48.66,45700.0,35.9912,36.0579,35.9764,36.0505,45700.0
2009-11-09 14:00:00,48.66,48.66,48.59,48.59,45200.0,36.0505,36.0505,35.9986,35.9986,45200.0
2009-11-09 14:05:00,48.58,48.62,48.54,48.58,33500.0,35.9912,36.0208,35.9616,35.9912,33500.0
2009-11-09 14:10:00,48.57,48.63,48.52,48.61,29300.0,35.9838,36.0282,35.9467,36.0134,29300.0
2009-11-09 14:15:00,48.6,48.66,48.59,48.62,25600.0,36.006,36.0505,35.9986,36.0208,25600.0
2009-11-09 14:20:00,48.62,48.62,48.57,48.6,41500.0,36.0208,36.0208,35.9838,36.006,41500.0
2009-11-09 14:25:00,48.6,48.68,48.57,48.65,40300.0,36.006,36.0653,35.9838,36.043,40300.0
2009-11-09 14:30:00,48.64,48.7,48.64,48.65,46400.0,36.0356,36.0801,36.0356,36.043,46400.0
2009-11-09 14:35:00,48.64,48.64,48.58,48.61,44200.0,36.0356,36.0356,35.9912,36.0134,44200.0
2009-11-09 14:40:00,48.62,48.65,48.61,48.61,28500.0,36.0208,36.043,36.0134,36.0134,28500.0
2009-11-09 14:45:00,48.62,48.65,48.58,48.6,66800.0,36.0208,36.043,35.9912,36.006,66800.0
2009-11-09 14:50:00,48.6,48.65,48.57,48.57,34600.0,36.006,36.043,35.9838,35.9838,34600.0
2009-11-09 14:55:00,48.57,48.6,48.5,48.52,58000.0,35.9838,36.006,35.9319,35.9467,58000.0
2009-11-09 15:00:00,48.52,48.57,48.51,48.56,27300.0,35.9467,35.9838,35.9393,35.9764,27300.0
2009-11-09 15:05:00,48.55,48.55,48.44,48.47,48700.0,35.969,35.969,35.8875,35.9097,48700.0
2009-11-09 15:10:00,48.47,48.52,48.47,48.51,34400.0,35.9097,35.9467,35.9097,35.9393,34400.0
2009-11-09 15:15:00,48.53,48.56,48.47,48.49,37200.0,35.9541,35.9764,35.9097,35.9245,37200.0
2009-11-09 15:20:00,48.49,48.5,48.43,48.46,75900.0,35.9245,35.9319,35.8801,35.9023,75900.0
2009-11-09 15:25:00,48.46,48.48,48.39,48.43,62100.0,35.9023,35.9171,35.8504,35.8801,62100.0
2009-11-09 15:30:00,48.43,48.45,48.37,48.38,73600.0,35.8801,35.8949,35.8356,35.843,73600.0
2009-11-09 15:35:00,48.38,48.44,48.33,48.37,120000.0,35.843,35.8875,35.806,35.8356,120000.0
2009-11-09 15:40:00,48.36,48.49,48.34,48.47,105000.0,35.8282,35.9245,35.8134,35.9097,105000.0
2009-11-09 15:45:00,48.48,48.49,48.37,48.38,130100.0,35.9171,35.9245,35.8356,35.843,130100.0
2009-11-09 15:50:00,48.37,48.53,48.37,48.48,139900.0,35.8356,35.9541,35.8356,35.9171,139900.0
2009-11-09 15:55:00,48.49,48.52,48.42,48.52,200400.0,35.9245,35.9467,35.8726,35.9467,200400.0
2009-11-10 09:30:00,48.29,48.68,48.29,48.63,72700.0,35.7763,36.0653,35.7763,36.0282,72700.0
2009-11-10 09:35:00,48.63,48.9,48.63,48.87,78400.0,36.0282,36.2283,36.0282,36.206,78400.0
2009-11-10 09:40:00,48.87,48.99,48.77,48.92,98900.0,36.206,36.2949,36.132,36.2431,98900.0
2009-11-10 09:45:00,48.93,49.0,48.81,48.99,77000.0,36.2505,36.3023,36.1616,36.2949,77000.0
2009-11-10 09:50:00,48.97,49.27,48.97,49.24,181800.0,36.2801,36.5024,36.2801,36.4802,181800.0
2009-11-10 09:55:00,49.23,49.23,49.11,49.16,127000.0,36.4727,36.4727,36.3838,36.4209,127000.0
2009-11-10 10:00:00,49.17,49.18,48.92,48.92,121900.0,36.4283,36.4357,36.2431,36.2431,121900.0
2009-11-10 10:05:00,48.92,49.05,48.85,48.9,112700.0,36.2431,36.3394,36.1912,36.2283,112700.0
2009-11-10 10:10:00,48.9,49.2,48.88,49.06,125000.0,36.2283,36.4505,36.2134,36.3468,125000.0
2009-11-10 10:15:00,49.06,49.16,48.9,48.95,120700.0,36.3468,36.4209,36.2283,36.2653,120700.0
2009-11-10 10:20:00,48.94,48.98,48.9,48.9,54700.0,36.2579,36.2875,36.2283,36.2283,54700.0
2009-11-10 10:25:00,48.9,48.97,48.9,48.97,54100.0,36.2283,36.2801,36.2283,36.2801,54100.0
2009-11-10 10:30:00,48.97,49.05,48.87,48.98,98700.0,36.2801,36.3394,36.206,36.2875,98700.0
2009-11-10 10:35:00,48.99,49.0,48.8,48.8,36200.0,36.2949,36.3023,36.1542,36.1542,36200.0
2009-11-10 10:40:00,48.8,48.9,48.79,48.81,42900.0,36.1542,36.2283,36.1468,36.1616,42900.0
2009-11-10 10:45:00,48.8,48.81,48.59,48.63,112400.0,36.1542,36.1616,35.9986,36.0282,112400.0
2009-11-10 10:50:00,48.63,48.63,48.42,48.53,92600.0,36.0282,36.0282,35.8726,35.9541,92600.0
2009-11-10 10:55:00,48.53,48.67,48.45,48.5,60100.0,35.9541,36.0579,35.8949,35.9319,60100.0
2009-11-10 11:00:00,48.51,48.59,48.5,48.51,24500.0,35.9393,35.9986,35.9319,35.9393,24500.0
2009-11-10 11:05:00,48.5,48.54,48.44,48.53,58600.0,35.9319,35.9616,35.8875,35.9541,58600.0
2009-11-10 11:10:00,48.55,48.6,48.47,48.59,53300.0,35.969,36.006,35.9097,35.9986,53300.0
2009-11-10 11:15:00,48.6,48.67,48.53,48.67,36900.0,36.006,36.0579,35.9541,36.0579,36900.0
2009-11-10 11:20:00,48.66,48.94,48.65,48.89,60300.0,36.0505,36.2579,36.043,36.2209,60300.0
2009-11-10 11:25:00,48.88,48.95,48.71,48.75,86100.0,36.2134,36.2653,36.0875,36.1171,86100.0
2009-11-10 11:30:00,48.75,48.76,48.54,48.55,43700.0,36.1171,36.1245,35.9616,35.969,43700.0
2009-11-10 11:35:00,48.57,48.79,48.55,48.77,75300.0,35.9838,36.1468,35.969,36.132,75300.0
2009-11-10 11:40:00,48.75,48.76,48.69,48.72,23000.0,36.1171,36.1245,36.0727,36.0949,23000.0
2009-11-10 11:45:00,48.74,48.79,48.72,48.74,50100.0,36.1097,36.1468,36.0949,36.1097,50100.0
2009-11-10 11:50:00,48.74,48.74,48.54,48.6,21100.0,36.1097,36.1097,35.9616,36.006,21100.0
2009-11-10 11:55:00,48.61,48.62,48.58,48.59,21700.0,36.0134,36.0208,35.9912,35.9986,21700.0
2009-11-10 12:00:00,48.59,48.6,48.51,48.55,51300.0,35.9986,36.006,35.9393,35.969,51300.0
2009-11-10 12:05:00,48.55,48.6,48.51,48.6,21500.0,35.969,36.006,35.9393,36.006,21500.0
2009-11-10 12:10:00,48.6,48.6,48.53,48.57,21800.0,36.006,36.006,35.9541,35.9838,21800.0
2009-11-10 12:15:00,48.58,48.59,48.51,48.52,13600.0,35.9912,35.9986,35.9393,35.9467,13600.0
2009-11-10 12:20:00,48.51,48.52,48.43,48.43,32900.0,35.9393,35.9467,35.8801,35.8801,32900.0
2009-11-10 12:25:00,48.44,48.46,48.35,48.35,32200.0,35.8875,35.9023,35.8208,35.8208,32200.0
2009-11-10 12:30:00,48.33,48.46,48.3,48.4,53500.0,35.806,35.9023,35.7837,35.8578,53500.0
2009-11-10 12:35:00,48.42,48.51,48.41,48.48,32200.0,35.8726,35.9393,35.8652,35.9171,32200.0
2009-11-10 12:40:00,48.47,48.52,48.41,48.42,10800.0,35.9097,35.9467,35.8652,35.8726,10800.0
2009-11-10 12:45:00,48.42,48.49,48.42,48.46,16500.0,35.8726,35.9245,35.8726,35.9023,16500.0
2009-11-10 12:50:00,48.47,48.53,48.42,48.44,19800.0,35.9097,35.9541,35.8726,35.8875,19800.0
2009-11-10 12:55:00,48.43,48.55,48.43,48.48,28500.0,35.8801,35.969,35.8801,35.9171,28500.0
2009-11-10 13:00:00,48.47,48.51,48.42,48.5,30600.0,35.9097,35.9393,35.8726,35.9319,30600.0
2009-11-10 13:05:00,48.5,48.5,48.41,48.44,19600.0,35.9319,35.9319,35.8652,35.8875,19600.0
2009-11-10 13:10:00,48.43,48.48,48.35,48.38,22700.0,35.8801,35.9171,35.8208,35.843,22700.0
2009-11-10 13:15:00,48.37,48.48,48.34,48.43,28800.0,35.8356,35.9171,35.8134,35.8801,28800.0
2009-11-10 13:20:00,48.42,48.43,48.36,48.4,21000.0,35.8726,35.8801,35.8282,35.8578,21000.0
2009-11-10 13:25:00,48.4,48.41,48.34,48.36,11700.0,35.8578,35.8652,35.8134,35.8282,11700.0
2009-11-10 13:30:00,48.36,48.37,48.3,48.36,11300.0,35.8282,35.8356,35.7837,35.8282,11300.0
2009-11-10 13:35:00,48.37,48.46,48.37,48.39,27500.0,35.8356,35.9023,35.8356,35.8504,27500.0
2009-11-10 13:40:00,48.4,48.4,48.25,48.3,18000.0,35.8578,35.8578,35.7467,35.7837,18000.0
2009-11-10 13:45:00,48.31,48.31,48.26,48.29,9300.0,35.7912,35.7912,35.7541,35.7763,9300.0
2009-11-10 13:50:00,48.31,48.43,48.31,48.4,21300.0,35.7912,35.8801,35.7912,35.8578,21300.0
2009-11-10 13:55:00,48.41,48.42,48.33,48.41,36000.0,35.8652,35.8726,35.806,35.8652,36000.0
2009-11-10 14:00:00,48.4,48.47,48.34,48.44,48100.0,35.8578,35.9097,35.8134,35.8875,48100.0
2009-11-10 14:05:00,48.44,48.55,48.39,48.51,50200.0,35.8875,35.969,35.8504,35.9393,50200.0
2009-11-10 14:10:00,48.53,48.53,48.45,48.45,20900.0,35.9541,35.9541,35.8949,35.8949,20900.0
2009-11-10 14:15:00,48.45,48.53,48.4,48.42,32200.0,35.8949,35.9541,35.8578,35.8726,32200.0
2009-11-10 14:20:00,48.42,48.47,48.37,48.46,55700.0,35.8726,35.9097,35.8356,35.9023,55700.0
2009-11-10 14:25:00,48.45,48.48,48.4,48.44,30700.0,35.8949,35.9171,35.8578,35.8875,30700.0
2009-11-10 14:30:00,48.44,48.54,48.43,48.5,18400.0,35.8875,35.9616,35.8801,35.9319,18400.0
2009-11-10 14:35:00,48.5,48.53,48.44,48.46,27400.0,35.9319,35.9541,35.8875,35.9023,27400.0
2009-11-10 14:40:00,48.46,48.48,48.42,48.47,43100.0,35.9023,35.9171,35.8726,35.9097,43100.0
2009-11-10 14:45:00,48.48,48.49,48.43,48.45,21500.0,35.9171,35.9245,35.8801,35.8949,21500.0
2009-11-10 14:50:00,48.44,48.46,48.4,48.45,20400.0,35.8875,35.9023,35.8578,35.8949,20400.0
2009-11-10 14:55:00,48.43,48.5,48.41,48.47,37800.0,35.8801,35.9319,35.8652,35.9097,37800.0
2009-11-10 15:00:00,48.45,48.45,48.34,48.39,57700.0,35.8949,35.8949,35.8134,35.8504,57700.0
2009-11-10 15:05:00,48.39,48.39,48.31,48.36,86500.0,35.8504,35.8504,35.7912,35.8282,86500.0
2009-11-10 15:10:00,48.36,48.45,48.34,48.43,36000.0,35.8282,35.8949,35.8134,35.8801,36000.0
2009-11-10 15:15:00,48.43,48.57,48.39,48.5,61600.0,35.8801,35.9838,35.8504,35.9319,61600.0
2009-11-10 15:20:00,48.5,48.52,48.44,48.5,46000.0,35.9319,35.9467,35.8875,35.9319,46000.0
2009-11-10 15:25:00,48.49,48.5,48.43,48.45,46500.0,35.9245,35.9319,35.8801,35.8949,46500.0
2009-11-10 15:30:00,48.45,48.46,48.34,48.38,56400.0,35.8949,35.9023,35.8134,35.843,56400.0
2009-11-10 15:35:00,48.38,48.46,48.38,48.41,38200.0,35.843,35.9023,35.843,35.8652,38200.0
2009-11-10 15:40:00,48.41,48.46,48.32,48.36,45600.0,35.8652,35.9023,35.7986,35.8282,45600.0
2009-11-10 15:45:00,48.36,48.36,48.26,48.33,90900.0,35.8282,35.8282,35.7541,35.806,90900.0
2009-11-10 15:50:00,48.34,48.39,48.26,48.35,190700.0,35.8134,35.8504,35.7541,35.8208,190700.0
2009-11-10 15:55:00,48.34,48.4,48.29,48.4,185300.0,35.8134,35.8578,35.7763,35.8578,185300.0
2009-11-11 09:30:00,49.01,49.04,48.75,48.89,64500.0,36.3098,36.332,36.1171,36.2209,64500.0
2009-11-11 09:35:00,48.86,48.89,48.65,48.66,52700.0,36.1986,36.2209,36.043,36.0505,52700.0
2009-11-11 09:40:00,48.66,48.77,48.6,48.61,67700.0,36.0505,36.132,36.006,36.0134,67700.0
2009-11-11 09:45:00,48.6,48.62,48.45,48.52,100800.0,36.006,36.0208,35.8949,35.9467,100800.0
2009-11-11 09:50:00,48.5,48.64,48.5,48.63,42100.0,35.9319,36.0356,35.9319,36.0282,42100.0
2009-11-11 09:55:00,48.64,48.79,48.63,48.71,62100.0,36.0356,36.1468,36.0282,36.0875,62100.0
2009-11-11 10:00:00,48.71,48.84,48.61,48.65,68300.0,36.0875,36.1838,36.0134,36.043,68300.0
2009-11-11 10:05:00,48.65,48.73,48.62,48.66,88900.0,36.043,36.1023,36.0208,36.0505,88900.0
2009-11-11 10:10:00,48.67,48.75,48.63,48.74,164300.0,36.0579,36.1171,36.0282,36.1097,164300.0
2009-11-11 10:15:00,48.75,48.9,48.75,48.87,84800.0,36.1171,36.2283,36.1171,36.206,84800.0
2009-11-11 10:20:00,48.87,48.97,48.83,48.97,58400.0,36.206,36.2801,36.1764,36.2801,58400.0
2009-11-11 10:25:00,48.95,48.95,48.8,48.88,54400.0,36.2653,36.2653,36.1542,36.2134,54400.0
2009-11-11 10:30:00,48.88,48.89,48.73,48.73,62500.0,36.2134,36.2209,36.1023,36.1023,62500.0
2009-11-11 10:35:00,48.73,48.75,48.64,48.69,30800.0,36.1023,36.1171,36.0356,36.0727,30800.0
2009-11-11 10:40:00,48.69,48.73,48.42,48.5,91000.0,36.0727,36.1023,35.8726,35.9319,91000.0
2009-11-11 10:45:00,48.5,48.53,48.32,48.42,67600.0,35.9319,35.9541,35.7986,35.8726,67600.0
2009-11-11 10:50:00,48.42,48.46,48.18,48.26,68300.0,35.8726,35.9023,35.6948,35.7541,68300.0
2009-11-11 10:55:00,48.24,48.33,48.18,48.3,61700.0,35.7393,35.806,35.6948,35.7837,61700.0
2009-11-11 11:00:00,48.3,48.37,48.27,48.35,22000.0,35.7837,35.8356,35.7615,35.8208,22000.0
2009-11-11 11:05:00,48.34,48.35,48.11,48.14,54500.0,35.8134,35.8208,35.643,35.6652,54500.0
2009-11-11 11:10:00,48.14,48.31,48.13,48.23,39000.0,35.6652,35.7912,35.6578,35.7319,39000.0
2009-11-11 11:15:00,48.22,48.33,48.12,48.32,56700.0,35.7245,35.806,35.6504,35.7986,56700.0
2009-11-11 11:20:00,48.32,48.36,48.26,48.31,32300.0,35.7986,35.8282,35.7541,35.7912,32300.0
2009-11-11 11:25:00,48.3,48.35,48.2,48.32,37500.0,35.7837,35.8208,35.7097,35.7986,37500.0
2009-11-11 11:30:00,48.32,48.37,48.26,48.34,33700.0,35.7986,35.8356,35.7541,35.8134,33700.0
2009-11-11 11:35:00,48.33,48.4,48.27,48.37,37800.0,35.806,35.8578,35.7615,35.8356,37800.0
2009-11-11 11:40:00,48.38,48.4,48.32,48.33,14400.0,35.843,35.8578,35.7986,35.806,14400.0
2009-11-11 11:45:00,48.33,48.33,48.27,48.27,18000.0,35.806,35.806,35.7615,35.7615,18000.0
2009-11-11 11:50:00,48.27,48.33,48.19,48.24,60200.0,35.7615,35.806,35.7022,35.7393,60200.0
2009-11-11 11:55:00,48.27,48.28,48.13,48.19,49400.0,35.7615,35.7689,35.6578,35.7022,49400.0
2009-11-11 12:00:00,48.2,48.25,48.12,48.15,25000.0,35.7097,35.7467,35.6504,35.6726,25000.0
2009-11-11 12:05:00,48.15,48.2,48.05,48.17,56300.0,35.6726,35.7097,35.5985,35.6874,56300.0
2009-11-11 12:10:00,48.18,48.21,48.15,48.17,24700.0,35.6948,35.7171,35.6726,35.6874,24700.0
2009-11-11 12:15:00,48.16,48.19,48.05,48.09,39600.0,35.68,35.7022,35.5985,35.6282,39600.0
2009-11-11 12:20:00,48.09,48.17,48.07,48.12,24100.0,35.6282,35.6874,35.6133,35.6504,24100.0
2009-11-11 12:25:00,48.13,48.21,48.12,48.19,10900.0,35.6578,35.7171,35.6504,35.7022,10900.0
2009-11-11 12:30:00,48.2,48.29,48.2,48.22,25800.0,35.7097,35.7763,35.7097,35.7245,25800.0
2009-11-11 12:35:00,48.21,48.32,48.21,48.28,32300.0,35.7171,35.7986,35.7171,35.7689,32300.0
2009-11-11 12:40:00,48.28,48.33,48.24,48.28,27400.0,35.7689,35.806,35.7393,35.7689,27400.0
2009-11-11 12:45:00,48.28,48.34,48.2,48.26,50200.0,35.7689,35.8134,35.7097,35.7541,50200.0
2009-11-11 12:50:00,48.24,48.29,48.23,48.28,28900.0,35.7393,35.7763,35.7319,35.7689,28900.0
2009-11-11 12:55:00,48.28,48.28,48.14,48.14,29600.0,35.7689,35.7689,35.6652,35.6652,29600.0
2009-11-11 13:00:00,48.15,48.2,48.14,48.19,20500.0,35.6726,35.7097,35.6652,35.7022,20500.0
2009-11-11 13:05:00,48.19,48.19,48.13,48.18,21100.0,35.7022,35.7022,35.6578,35.6948,21100.0
2009-11-11 13:10:00,48.18,48.18,48.06,48.09,30400.0,35.6948,35.6948,35.6059,35.6282,30400.0
2009-11-11 13:15:00,48.08,48.12,48.04,48.09,23200.0,35.6208,35.6504,35.5911,35.6282,23200.0
2009-11-11 13:20:00,48.08,48.11,48.02,48.04,37400.0,35.6208,35.643,35.5763,35.5911,37400.0
2009-11-11 13:25:00,48.03,48.04,47.9,47.95,41200.0,35.5837,35.5911,35.4874,35.5244,41200.0
2009-11-11 13:30:00,47.96,48.01,47.94,47.97,30200.0,35.5318,35.5689,35.517,35.5393,30200.0
2009-11-11 13:35:00,47.95,47.98,47.85,47.87,44700.0,35.5244,35.5467,35.4504,35.4652,44700.0
2009-11-11 13:40:00,47.87,47.88,47.77,47.79,33000.0,35.4652,35.4726,35.3911,35.4059,33000.0
2009-11-11 13:45:00,47.79,47.85,47.77,47.79,25100.0,35.4059,35.4504,35.3911,35.4059,25100.0
2009-11-11 13:50:00,47.8,47.93,47.8,47.92,29100.0,35.4133,35.5096,35.4133,35.5022,29100.0
2009-11-11 13:55:00,47.93,48.0,47.88,47.97,37200.0,35.5096,35.5615,35.4726,35.5393,37200.0
2009-11-11 14:00:00,47.97,48.07,47.94,48.05,20300.0,35.5393,35.6133,35.517,35.5985,20300.0
2009-11-11 14:05:00,48.04,48.17,48.01,48.12,42100.0,35.5911,35.6874,35.5689,35.6504,42100.0
2009-11-11 14:10:00,48.12,48.15,48.08,48.13,16500.0,35.6504,35.6726,35.6208,35.6578,16500.0
2009-11-11 14:15:00,48.13,48.2,48.06,48.13,58400.0,35.6578,35.7097,35.6059,35.6578,58400.0
2009-11-11 14:20:00,48.13,48.19,48.1,48.1,23200.0,35.6578,35.7022,35.6356,35.6356,23200.0
2009-11-11 14:25:00,48.11,48.17,48.07,48.1,21900.0,35.643,35.6874,35.6133,35.6356,21900.0
2009-11-11 14:30:00,48.1,48.18,48.09,48.14,35500.0,35.6356,35.6948,35.6282,35.6652,35500.0
2009-11-11 14:35:00,48.15,48.18,48.13,48.17,9000.0,35.6726,35.6948,35.6578,35.6874,9000.0
2009-11-11 14:40:00,48.16,48.17,48.1,48.13,17100.0,35.68,35.6874,35.6356,35.6578,17100.0
2009-11-11 14:45:00,48.13,48.2,48.12,48.18,15900.0,35.6578,35.7097,35.6504,35.6948,15900.0
2009-11-11 14:50:00,48.18,48.29,48.18,48.23,27900.0,35.6948,35.7763,35.6948,35.7319,27900.0
2009-11-11 14:55:00,48.22,48.24,48.18,48.23,23200.0,35.7245,35.7393,35.6948,35.7319,23200.0
2009-11-11 15:00:00,48.22,48.3,48.19,48.25,30000.0,35.7245,35.7837,35.7022,35.7467,30000.0
2009-11-11 15:05:00,48.24,48.28,48.18,48.18,27900.0,35.7393,35.7689,35.6948,35.6948,27900.0
2009-11-11 15:10:00,48.18,48.18,48.06,48.18,36400.0,35.6948,35.6948,35.6059,35.6948,36400.0
2009-11-11 15:15:00,48.17,48.18,48.07,48.13,37100.0,35.6874,35.6948,35.6133,35.6578,37100.0
2009-11-11 15:20:00,48.13,48.19,48.12,48.13,23700.0,35.6578,35.7022,35.6504,35.6578,23700.0
2009-11-11 15:25:00,48.14,48.23,48.1,48.22,45600.0,35.6652,35.7319,35.6356,35.7245,45600.0
2009-11-11 15:30:00,48.21,48.31,48.18,48.19,62800.0,35.7171,35.7912,35.6948,35.7022,62800.0
2009-11-11 15:35:00,48.19,48.21,48.08,48.11,116100.0,35.7022,35.7171,35.6208,35.643,116100.0
2009-11-11 15:40:00,48.11,48.13,47.94,47.96,106500.0,35.643,35.6578,35.517,35.5318,106500.0
2009-11-11 15:45:00,47.95,48.07,47.95,48.07,104100.0,35.5244,35.6133,35.5244,35.6133,104100.0
2009-11-11 15:50:00,48.08,48.08,47.99,48.04,125300.0,35.6208,35.6208,35.5541,35.5911,125300.0
2009-11-11 15:55:00,48.04,48.09,48.0,48.07,198000.0,35.5911,35.6282,35.5615,35.6133,198000.0
2009-11-12 09:30:00,48.08,48.2,47.8,47.8,58000.0,35.6208,35.7097,35.4133,35.4133,58000.0
2009-11-12 09:35:00,47.85,47.98,47.66,47.81,65000.0,35.4504,35.5467,35.3096,35.4207,65000.0
2009-11-12 09:40:00,47.79,47.9,47.68,47.75,62300.0,35.4059,35.4874,35.3244,35.3763,62300.0
2009-11-12 09:45:00,47.72,48.25,47.67,48.04,131200.0,35.354,35.7467,35.317,35.5911,131200.0
2009-11-12 09:50:00,48.03,48.38,47.94,48.22,82100.0,35.5837,35.843,35.517,35.7245,82100.0
2009-11-12 09:55:00,48.23,48.5,48.23,48.32,68800.0,35.7319,35.9319,35.7319,35.7986,68800.0
2009-11-12 10:00:00,48.35,48.44,48.1,48.2,50000.0,35.8208,35.8875,35.6356,35.7097,50000.0
2009-11-12 10:05:00,48.2,48.26,47.96,48.05,52200.0,35.7097,35.7541,35.5318,35.5985,52200.0
2009-11-12 10:10:00,48.07,48.1,47.9,48.02,72400.0,35.6133,35.6356,35.4874,35.5763,72400.0
2009-11-12 10:15:00,48.03,48.2,48.03,48.07,45800.0,35.5837,35.7097,35.5837,35.6133,45800.0
2009-11-12 10:20:00,48.07,48.3,48.07,48.27,59600.0,35.6133,35.7837,35.6133,35.7615,59600.0
2009-11-12 10:25:00,48.26,48.36,48.18,48.18,37800.0,35.7541,35.8282,35.6948,35.6948,37800.0
2009-11-12 10:30:00,48.17,48.23,48.1,48.1,27900.0,35.6874,35.7319,35.6356,35.6356,27900.0
2009-11-12 10:35:00,48.1,48.24,48.1,48.19,35500.0,35.6356,35.7393,35.6356,35.7022,35500.0
2009-11-12 10:40:00,48.16,48.27,48.1,48.27,25100.0,35.68,35.7615,35.6356,35.7615,25100.0
2009-11-12 10:45:00,48.28,48.32,48.16,48.16,18500.0,35.7689,35.7986,35.68,35.68,18500.0
2009-11-12 10:50:00,48.19,48.31,48.19,48.22,35100.0,35.7022,35.7912,35.7022,35.7245,35100.0
2009-11-12 10:55:00,48.22,48.23,48.0,48.08,44000.0,35.7245,35.7319,35.5615,35.6208,44000.0
2009-11-12 11:00:00,48.08,48.1,47.9,48.01,53300.0,35.6208,35.6356,35.4874,35.5689,53300.0
2009-11-12 11:05:00,48.0,48.01,47.76,47.8,38600.0,35.5615,35.5689,35.3837,35.4133,38600.0
2009-11-12 11:10:00,47.81,47.85,47.62,47.63,52600.0,35.4207,35.4504,35.28,35.2874,52600.0
2009-11-12 11:15:00,47.66,47.87,47.62,47.86,22100.0,35.3096,35.4652,35.28,35.4578,22100.0
2009-11-12 11:20:00,47.86,47.95,47.79,47.95,16300.0,35.4578,35.5244,35.4059,35.5244,16300.0
2009-11-12 11:25:00,47.95,47.95,47.82,47.88,23600.0,35.5244,35.5244,35.4281,35.4726,23600.0
2009-11-12 11:30:00,47.86,47.89,47.66,47.78,22800.0,35.4578,35.48,35.3096,35.3985,22800.0
2009-11-12 11:35:00,47.79,47.85,47.74,47.84,28200.0,35.4059,35.4504,35.3689,35.4429,28200.0
2009-11-12 11:40:00,47.83,48.0,47.79,47.98,54800.0,35.4355,35.5615,35.4059,35.5467,54800.0
2009-11-12 11:45:00,47.98,48.06,47.86,47.86,23000.0,35.5467,35.6059,35.4578,35.4578,23000.0
2009-11-12 11:50:00,47.85,47.86,47.74,47.74,15200.0,35.4504,35.4578,35.3689,35.3689,15200.0
2009-11-12 11:55:00,47.74,47.86,47.68,47.84,39300.0,35.3689,35.4578,35.3244,35.4429,39300.0
2009-11-12 12:00:00,47.84,47.88,47.78,47.78,25300.0,35.4429,35.4726,35.3985,35.3985,25300.0
2009-11-12 12:05:00,47.77,47.79,47.72,47.77,15600.0,35.3911,35.4059,35.354,35.3911,15600.0
2009-11-12 12:10:00,47.76,47.81,47.72,47.79,13000.0,35.3837,35.4207,35.354,35.4059,13000.0
2009-11-12 12:15:00,47.79,47.83,47.78,47.83,11200.0,35.4059,35.4355,35.3985,35.4355,11200.0
2009-11-12 12:20:00,47.81,47.84,47.7,47.7,15200.0,35.4207,35.4429,35.3392,35.3392,15200.0
2009-11-12 12:25:00,47.71,47.85,47.7,47.8,34200.0,35.3466,35.4504,35.3392,35.4133,34200.0
2009-11-12 12:30:00,47.8,47.8,47.59,47.6,23700.0,35.4133,35.4133,35.2577,35.2651,23700.0
2009-11-12 12:35:00,47.6,47.7,47.59,47.66,17100.0,35.2651,35.3392,35.2577,35.3096,17100.0
2009-11-12 12:40:00,47.66,47.76,47.66,47.74,10600.0,35.3096,35.3837,35.3096,35.3689,10600.0
2009-11-12 12:45:00,47.73,47.81,47.71,47.79,8700.0,35.3615,35.4207,35.3466,35.4059,8700.0
2009-11-12 12:50:00,47.79,47.98,47.79,47.86,18200.0,35.4059,35.5467,35.4059,35.4578,18200.0
2009-11-12 12:55:00,47.89,47.91,47.82,47.83,28400.0,35.48,35.4948,35.4281,35.4355,28400.0
2009-11-12 13:00:00,47.82,47.86,47.69,47.83,28200.0,35.4281,35.4578,35.3318,35.4355,28200.0
2009-11-12 13:05:00,47.79,47.83,47.64,47.7,33400.0,35.4059,35.4355,35.2948,35.3392,33400.0
2009-11-12 13:10:00,47.68,47.71,47.6,47.68,20300.0,35.3244,35.3466,35.2651,35.3244,20300.0
2009-11-12 13:15:00,47.67,47.84,47.67,47.81,27900.0,35.317,35.4429,35.317,35.4207,27900.0
2009-11-12 13:20:00,47.8,47.82,47.67,47.71,18800.0,35.4133,35.4281,35.317,35.3466,18800.0
2009-11-12 13:25:00,47.71,47.76,47.66,47.73,16700.0,35.3466,35.3837,35.3096,35.3615,16700.0
2009-11-12 13:30:00,47.73,47.81,47.7,47.71,23600.0,35.3615,35.4207,35.3392,35.3466,23600.0
2009-11-12 13:35:00,47.71,47.72,47.63,47.64,30100.0,35.3466,35.354,35.2874,35.2948,30100.0
2009-11-12 13:40:00,47.63,47.65,47.6,47.65,32800.0,35.2874,35.3022,35.2651,35.3022,32800.0
2009-11-12 13:45:00,47.65,47.66,47.62,47.65,56300.0,35.3022,35.3096,35.28,35.3022,56300.0
2009-11-12 13:50:00,47.64,47.65,47.55,47.59,40300.0,35.2948,35.3022,35.2281,35.2577,40300.0
2009-11-12 13:55:00,47.59,47.59,47.52,47.53,16600.0,35.2577,35.2577,35.2059,35.2133,16600.0
2009-11-12 14:00:00,47.55,47.59,47.5,47.56,45000.0,35.2281,35.2577,35.1911,35.2355,45000.0
2009-11-12 14:05:00,47.57,47.64,47.52,47.61,26900.0,35.2429,35.2948,35.2059,35.2725,26900.0
2009-11-12 14:10:00,47.61,47.77,47.6,47.75,42500.0,35.2725,35.3911,35.2651,35.3763,42500.0
2009-11-12 14:15:00,47.75,47.78,47.65,47.69,21800.0,35.3763,35.3985,35.3022,35.3318,21800.0
2009-11-12 14:20:00,47.68,47.73,47.61,47.62,34200.0,35.3244,35.3615,35.2725,35.28,34200.0
2009-11-12 14:25:00,47.62,47.68,47.57,47.61,22600.0,35.28,35.3244,35.2429,35.2725,22600.0
2009-11-12 14:30:00,47.61,47.7,47.59,47.66,29100.0,35.2725,35.3392,35.2577,35.3096,29100.0
2009-11-12 14:35:00,47.66,47.73,47.65,47.69,26800.0,35.3096,35.3615,35.3022,35.3318,26800.0
2009-11-12 14:40:00,47.69,47.69,47.64,47.67,42900.0,35.3318,35.3318,35.2948,35.317,42900.0
2009-11-12 14:45:00,47.68,47.71,47.53,47.53,28300.0,35.3244,35.3466,35.2133,35.2133,28300.0
2009-11-12 14:50:00,47.53,47.6,47.52,47.56,22300.0,35.2133,35.2651,35.2059,35.2355,22300.0
2009-11-12 14:55:00,47.56,47.59,47.52,47.58,23000.0,35.2355,35.2577,35.2059,35.2503,23000.0
2009-11-12 15:00:00,47.58,47.63,47.5,47.5,36300.0,35.2503,35.2874,35.1911,35.1911,36300.0
2009-11-12 15:05:00,47.51,47.6,47.5,47.52,52000.0,35.1985,35.2651,35.1911,35.2059,52000.0
2009-11-12 15:10:00,47.51,47.55,47.48,47.54,41000.0,35.1985,35.2281,35.1762,35.2207,41000.0
2009-11-12 15:15:00,47.54,47.64,47.54,47.6,40600.0,35.2207,35.2948,35.2207,35.2651,40600.0
2009-11-12 15:20:00,47.6,47.63,47.48,47.52,41700.0,35.2651,35.2874,35.1762,35.2059,41700.0
2009-11-12 15:25:00,47.52,47.63,47.45,47.49,52700.0,35.2059,35.2874,35.154,35.1836,52700.0
2009-11-12 15:30:00,47.49,47.56,47.46,47.52,85500.0,35.1836,35.2355,35.1614,35.2059,85500.0
2009-11-12 15:35:00,47.53,47.54,47.32,47.36,90800.0,35.2133,35.2207,35.0577,35.0873,90800.0
2009-11-12 15:40:00,47.36,47.42,47.33,47.38,113200.0,35.0873,35.1318,35.0651,35.1021,113200.0
2009-11-12 15:45:00,47.38,47.41,47.33,47.38,84100.0,35.1021,35.1244,35.0651,35.1021,84100.0
2009-11-12 15:50:00,47.39,47.44,47.36,47.41,102300.0,35.1096,35.1466,35.0873,35.1244,102300.0
2009-11-12 15:55:00,47.41,47.47,47.39,47.42,180400.0,35.1244,35.1688,35.1096,35.1318,180400.0
2009-11-13 09:30:00,47.55,47.81,47.51,47.6,60300.0,35.2281,35.4207,35.1985,35.2651,60300.0
2009-11-13 09:35:00,47.6,47.7,47.53,47.63,71800.0,35.2651,35.3392,35.2133,35.2874,71800.0
2009-11-13 09:40:00,47.64,47.71,47.46,47.62,44000.0,35.2948,35.3466,35.1614,35.28,44000.0
2009-11-13 09:45:00,47.62,47.78,47.61,47.73,43000.0,35.28,35.3985,35.2725,35.3615,43000.0
2009-11-13 09:50:00,47.75,47.95,47.6,47.65,38000.0,35.3763,35.5244,35.2651,35.3022,38000.0
2009-11-13 09:55:00,47.65,47.65,47.33,47.48,77500.0,35.3022,35.3022,35.0651,35.1762,77500.0
2009-11-13 10:00:00,47.48,47.8,47.41,47.74,57600.0,35.1762,35.4133,35.1244,35.3689,57600.0
2009-11-13 10:05:00,47.73,47.91,47.66,47.77,68600.0,35.3615,35.4948,35.3096,35.3911,68600.0
2009-11-13 10:10:00,47.77,47.82,47.56,47.65,22200.0,35.3911,35.4281,35.2355,35.3022,22200.0
2009-11-13 10:15:00,47.65,47.82,47.65,47.82,23000.0,35.3022,35.4281,35.3022,35.4281,23000.0
2009-11-13 10:20:00,47.81,47.97,47.72,47.82,53300.0,35.4207,35.5393,35.354,35.4281,53300.0
2009-11-13 10:25:00,47.83,47.9,47.73,47.75,26500.0,35.4355,35.4874,35.3615,35.3763,26500.0
2009-11-13 10:30:00,47.73,47.84,47.63,47.74,27300.0,35.3615,35.4429,35.2874,35.3689,27300.0
2009-11-13 10:35:00,47.74,47.85,47.7,47.79,34500.0,35.3689,35.4504,35.3392,35.4059,34500.0
2009-11-13 10:40:00,47.79,47.95,47.75,47.91,46700.0,35.4059,35.5244,35.3763,35.4948,46700.0
2009-11-13 10:45:00,47.89,48.03,47.87,47.87,28700.0,35.48,35.5837,35.4652,35.4652,28700.0
2009-11-13 10:50:00,47.87,48.0,47.84,47.96,19100.0,35.4652,35.5615,35.4429,35.5318,19100.0
2009-11-13 10:55:00,47.98,48.08,47.87,47.87,23700.0,35.5467,35.6208,35.4652,35.4652,23700.0
2009-11-13 11:00:00,47.87,48.0,47.84,47.95,26600.0,35.4652,35.5615,35.4429,35.5244,26600.0
2009-11-13 11:05:00,47.94,48.0,47.89,47.96,18500.0,35.517,35.5615,35.48,35.5318,18500.0
2009-11-13 11:10:00,47.95,47.95,47.88,47.88,10900.0,35.5244,35.5244,35.4726,35.4726,10900.0
2009-11-13 11:15:00,47.89,47.95,47.86,47.92,16700.0,35.48,35.5244,35.4578,35.5022,16700.0
2009-11-13 11:20:00,47.9,47.93,47.77,47.82,19100.0,35.4874,35.5096,35.3911,35.4281,19100.0
2009-11-13 11:25:00,47.83,47.88,47.79,47.79,13600.0,35.4355,35.4726,35.4059,35.4059,13600.0
2009-11-13 11:30:00,47.79,47.85,47.76,47.82,10300.0,35.4059,35.4504,35.3837,35.4281,10300.0
2009-11-13 11:35:00,47.8,48.0,47.79,47.97,31700.0,35.4133,35.5615,35.4059,35.5393,31700.0
2009-11-13 11:40:00,47.96,48.0,47.79,47.84,16400.0,35.5318,35.5615,35.4059,35.4429,16400.0
2009-11-13 11:45:00,47.82,47.89,47.77,47.88,16600.0,35.4281,35.48,35.3911,35.4726,16600.0
2009-11-13 11:50:00,47.9,47.95,47.84,47.87,9700.0,35.4874,35.5244,35.4429,35.4652,9700.0
2009-11-13 11:55:00,47.88,47.94,47.81,47.82,6700.0,35.4726,35.517,35.4207,35.4281,6700.0
2009-11-13 12:00:00,47.83,47.98,47.82,47.94,21600.0,35.4355,35.5467,35.4281,35.517,21600.0
2009-11-13 12:05:00,47.94,47.95,47.83,47.84,34000.0,35.517,35.5244,35.4355,35.4429,34000.0
2009-11-13 12:10:00,47.84,47.93,47.77,47.88,38400.0,35.4429,35.5096,35.3911,35.4726,38400.0
2009-11-13 12:15:00,47.88,48.06,47.88,48.05,29200.0,35.4726,35.6059,35.4726,35.5985,29200.0
2009-11-13 12:20:00,48.05,48.12,48.01,48.03,33200.0,35.5985,35.6504,35.5689,35.5837,33200.0
2009-11-13 12:25:00,48.03,48.05,47.94,47.98,127100.0,35.5837,35.5985,35.517,35.5467,127100.0
2009-11-13 12:30:00,48.02,48.05,47.94,47.95,53900.0,35.5763,35.5985,35.517,35.5244,53900.0
2009-11-13 12:35:00,47.94,48.06,47.89,47.95,30700.0,35.517,35.6059,35.48,35.5244,30700.0
2009-11-13 12:40:00,47.95,48.0,47.87,47.97,14400.0,35.5244,35.5615,35.4652,35.5393,14400.0
2009-11-13 12:45:00,48.0,48.09,47.94,47.94,16500.0,35.5615,35.6282,35.517,35.517,16500.0
2009-11-13 12:50:00,47.94,48.04,47.94,47.99,17300.0,35.517,35.5911,35.517,35.5541,17300.0
2009-11-13 12:55:00,47.99,48.06,47.99,48.0,19100.0,35.5541,35.6059,35.5541,35.5615,19100.0
2009-11-13 13:00:00,47.99,48.02,47.96,47.97,12300.0,35.5541,35.5763,35.5318,35.5393,12300.0
2009-11-13 13:05:00,47.95,48.0,47.94,47.99,12900.0,35.5244,35.5615,35.517,35.5541,12900.0
2009-11-13 13:10:00,47.99,48.02,47.98,48.01,12000.0,35.5541,35.5763,35.5467,35.5689,12000.0
2009-11-13 13:15:00,48.01,48.04,47.99,48.02,14600.0,35.5689,35.5911,35.5541,35.5763,14600.0
2009-11-13 13:20:00,48.02,48.12,48.02,48.09,37400.0,35.5763,35.6504,35.5763,35.6282,37400.0
2009-11-13 13:25:00,48.11,48.15,48.09,48.13,25200.0,35.643,35.6726,35.6282,35.6578,25200.0
2009-11-13 13:30:00,48.15,48.16,48.08,48.09,17400.0,35.6726,35.68,35.6208,35.6282,17400.0
2009-11-13 13:35:00,48.11,48.14,48.1,48.11,9600.0,35.643,35.6652,35.6356,35.643,9600.0
2009-11-13 13:40:00,48.11,48.12,48.06,48.08,19000.0,35.643,35.6504,35.6059,35.6208,19000.0
2009-11-13 13:45:00,48.07,48.07,47.96,47.97,28400.0,35.6133,35.6133,35.5318,35.5393,28400.0
2009-11-13 13:50:00,47.97,48.02,47.96,48.0,12200.0,35.5393,35.5763,35.5318,35.5615,12200.0
2009-11-13 13:55:00,48.02,48.05,47.94,47.98,15400.0,35.5763,35.5985,35.517,35.5467,15400.0
2009-11-13 14:00:00,47.98,48.09,47.95,48.08,24000.0,35.5467,35.6282,35.5244,35.6208,24000.0
2009-11-13 14:05:00,48.08,48.08,48.02,48.04,13100.0,35.6208,35.6208,35.5763,35.5911,13100.0
2009-11-13 14:10:00,48.05,48.05,47.91,47.97,78000.0,35.5985,35.5985,35.4948,35.5393,78000.0
2009-11-13 14:15:00,47.97,47.97,47.84,47.85,31700.0,35.5393,35.5393,35.4429,35.4504,31700.0
2009-11-13 14:20:00,47.84,47.88,47.76,47.77,36100.0,35.4429,35.4726,35.3837,35.3911,36100.0
2009-11-13 14:25:00,47.77,47.8,47.64,47.65,49500.0,35.3911,35.4133,35.2948,35.3022,49500.0
2009-11-13 14:30:00,47.65,47.65,47.46,47.48,46800.0,35.3022,35.3022,35.1614,35.1762,46800.0
2009-11-13 14:35:00,47.5,47.54,47.43,47.46,43200.0,35.1911,35.2207,35.1392,35.1614,43200.0
2009-11-13 14:40:00,47.46,47.6,47.44,47.5,33200.0,35.1614,35.2651,35.1466,35.1911,33200.0
2009-11-13 14:45:00,47.5,47.55,47.47,47.48,25400.0,35.1911,35.2281,35.1688,35.1762,25400.0
2009-11-13 14:50:00,47.48,47.51,47.4,47.42,31500.0,35.1762,35.1985,35.117,35.1318,31500.0
2009-11-13 14:55:00,47.42,47.45,47.33,47.35,49300.0,35.1318,35.154,35.0651,35.0799,49300.0
2009-11-13 15:00:00,47.34,47.38,47.28,47.35,61700.0,35.0725,35.1021,35.0281,35.0799,61700.0
2009-11-13 15:05:00,47.34,47.47,47.34,47.47,47500.0,35.0725,35.1688,35.0725,35.1688,47500.0
2009-11-13 15:10:00,47.47,47.53,47.32,47.37,92100.0,35.1688,35.2133,35.0577,35.0947,92100.0
2009-11-13 15:15:00,47.37,47.37,47.28,47.31,60600.0,35.0947,35.0947,35.0281,35.0503,60600.0
2009-11-13 15:20:00,47.31,47.37,47.26,47.36,65500.0,35.0503,35.0947,35.0132,35.0873,65500.0
2009-11-13 15:25:00,47.36,47.42,47.33,47.42,40000.0,35.0873,35.1318,35.0651,35.1318,40000.0
2009-11-13 15:30:00,47.4,47.46,47.38,47.46,59100.0,35.117,35.1614,35.1021,35.1614,59100.0
2009-11-13 15:35:00,47.47,47.69,47.44,47.46,148500.0,35.1688,35.3318,35.1466,35.1614,148500.0
2009-11-13 15:40:00,47.47,47.65,47.47,47.65,61600.0,35.1688,35.3022,35.1688,35.3022,61600.0
2009-11-13 15:45:00,47.65,47.67,47.56,47.63,78500.0,35.3022,35.317,35.2355,35.2874,78500.0
2009-11-13 15:50:00,47.61,47.61,47.48,47.55,80200.0,35.2725,35.2725,35.1762,35.2281,80200.0
2009-11-13 15:55:00,47.53,47.56,47.51,47.54,133200.0,35.2133,35.2355,35.1985,35.2207,133200.0
2009-11-16 09:30:00,47.86,48.42,47.8,48.34,88200.0,35.4578,35.8726,35.4133,35.8134,88200.0
2009-11-16 09:35:00,48.37,48.5,48.24,48.45,57900.0,35.8356,35.9319,35.7393,35.8949,57900.0
2009-11-16 09:40:00,48.48,48.5,48.26,48.37,54400.0,35.9171,35.9319,35.7541,35.8356,54400.0
2009-11-16 09:45:00,48.39,48.43,48.31,48.38,35400.0,35.8504,35.8801,35.7912,35.843,35400.0
2009-11-16 09:50:00,48.34,48.74,48.34,48.74,79200.0,35.8134,36.1097,35.8134,36.1097,79200.0
2009-11-16 09:55:00,48.74,48.81,48.65,48.78,79300.0,36.1097,36.1616,36.043,36.1394,79300.0
2009-11-16 10:00:00,48.78,48.89,48.71,48.8,68200.0,36.1394,36.2209,36.0875,36.1542,68200.0
2009-11-16 10:05:00,48.81,48.99,48.78,48.98,84400.0,36.1616,36.2949,36.1394,36.2875,84400.0
2009-11-16 10:10:00,48.98,49.16,48.98,49.14,123300.0,36.2875,36.4209,36.2875,36.4061,123300.0
2009-11-16 10:15:00,49.13,49.16,49.02,49.08,94200.0,36.3987,36.4209,36.3172,36.3616,94200.0
2009-11-16 10:20:00,49.09,49.15,49.05,49.1,68500.0,36.369,36.4135,36.3394,36.3764,68500.0
2009-11-16 10:25:00,49.11,49.28,49.08,49.24,135100.0,36.3838,36.5098,36.3616,36.4802,135100.0
2009-11-16 10:30:00,49.24,49.26,49.1,49.17,57600.0,36.4802,36.495,36.3764,36.4283,57600.0
2009-11-16 10:35:00,49.15,49.29,49.12,49.22,100700.0,36.4135,36.5172,36.3913,36.4653,100700.0
2009-11-16 10:40:00,49.21,49.28,49.19,49.21,58300.0,36.4579,36.5098,36.4431,36.4579,58300.0
2009-11-16 10:45:00,49.22,49.3,49.21,49.28,72900.0,36.4653,36.5246,36.4579,36.5098,72900.0
2009-11-16 10:50:00,49.28,49.44,49.26,49.43,95600.0,36.5098,36.6283,36.495,36.6209,95600.0
2009-11-16 10:55:00,49.42,49.48,49.38,49.45,88700.0,36.6135,36.658,36.5839,36.6357,88700.0
2009-11-16 11:00:00,49.44,49.47,49.41,49.45,66100.0,36.6283,36.6506,36.6061,36.6357,66100.0
2009-11-16 11:05:00,49.46,49.48,49.43,49.47,59600.0,36.6431,36.658,36.6209,36.6506,59600.0
2009-11-16 11:10:00,49.47,49.49,49.44,49.47,115400.0,36.6506,36.6654,36.6283,36.6506,115400.0
2009-11-16 11:15:00,49.46,49.48,49.37,49.44,90600.0,36.6431,36.658,36.5765,36.6283,90600.0
2009-11-16 11:20:00,49.44,49.53,49.44,49.53,56400.0,36.6283,36.695,36.6283,36.695,56400.0
2009-11-16 11:25:00,49.52,49.64,49.52,49.63,95300.0,36.6876,36.7765,36.6876,36.7691,95300.0
2009-11-16 11:30:00,49.63,49.79,49.62,49.68,148000.0,36.7691,36.8876,36.7617,36.8061,148000.0
2009-11-16 11:35:00,49.69,49.69,49.58,49.63,30800.0,36.8135,36.8135,36.7321,36.7691,30800.0
2009-11-16 11:40:00,49.64,49.72,49.56,49.72,53100.0,36.7765,36.8358,36.7172,36.8358,53100.0
2009-11-16 11:45:00,49.73,49.75,49.63,49.7,38400.0,36.8432,36.858,36.7691,36.821,38400.0
2009-11-16 11:50:00,49.7,49.76,49.68,49.75,68000.0,36.821,36.8654,36.8061,36.858,68000.0
2009-11-16 11:55:00,49.76,49.8,49.74,49.77,49000.0,36.8654,36.895,36.8506,36.8728,49000.0
2009-11-16 12:00:00,49.77,49.78,49.71,49.72,31100.0,36.8728,36.8802,36.8284,36.8358,31100.0
2009-11-16 12:05:00,49.72,49.72,49.66,49.68,24900.0,36.8358,36.8358,36.7913,36.8061,24900.0
2009-11-16 12:10:00,49.68,49.75,49.68,49.74,40400.0,36.8061,36.858,36.8061,36.8506,40400.0
2009-11-16 12:15:00,49.74,49.74,49.5,49.59,91200.0,36.8506,36.8506,36.6728,36.7395,91200.0
2009-11-16 12:20:00,49.61,49.66,49.52,49.57,77600.0,36.7543,36.7913,36.6876,36.7246,77600.0
2009-11-16 12:25:00,49.57,49.75,49.54,49.72,69400.0,36.7246,36.858,36.7024,36.8358,69400.0
2009-11-16 12:30:00,49.72,49.75,49.68,49.73,45200.0,36.8358,36.858,36.8061,36.8432,45200.0
2009-11-16 12:35:00,49.74,49.79,49.7,49.74,51800.0,36.8506,36.8876,36.821,36.8506,51800.0
2009-11-16 12:40:00,49.74,49.83,49.68,49.79,79800.0,36.8506,36.9173,36.8061,36.8876,79800.0
2009-11-16 12:45:00,49.78,49.85,49.7,49.82,74000.0,36.8802,36.9321,36.821,36.9099,74000.0
2009-11-16 12:50:00,49.83,49.83,49.6,49.65,80200.0,36.9173,36.9173,36.7469,36.7839,80200.0
2009-11-16 12:55:00,49.67,49.85,49.63,49.85,66300.0,36.7987,36.9321,36.7691,36.9321,66300.0
2009-11-16 13:00:00,49.85,49.97,49.82,49.89,145700.0,36.9321,37.021,36.9099,36.9617,145700.0
2009-11-16 13:05:00,49.88,49.92,49.8,49.88,41100.0,36.9543,36.9839,36.895,36.9543,41100.0
2009-11-16 13:10:00,49.88,49.91,49.75,49.75,30900.0,36.9543,36.9765,36.858,36.858,30900.0
2009-11-16 13:15:00,49.75,49.79,49.73,49.74,27400.0,36.858,36.8876,36.8432,36.8506,27400.0
2009-11-16 13:20:00,49.74,49.76,49.71,49.73,24700.0,36.8506,36.8654,36.8284,36.8432,24700.0
2009-11-16 13:25:00,49.73,49.74,49.68,49.68,20900.0,36.8432,36.8506,36.8061,36.8061,20900.0
2009-11-16 13:30:00,49.68,49.7,49.66,49.69,85600.0,36.8061,36.821,36.7913,36.8135,85600.0
2009-11-16 13:35:00,49.69,49.69,49.64,49.65,87200.0,36.8135,36.8135,36.7765,36.7839,87200.0
2009-11-16 13:40:00,49.65,49.67,49.63,49.66,74800.0,36.7839,36.7987,36.7691,36.7913,74800.0
2009-11-16 13:45:00,49.65,49.68,49.64,49.66,49400.0,36.7839,36.8061,36.7765,36.7913,49400.0
2009-11-16 13:50:00,49.66,49.67,49.64,49.66,43200.0,36.7913,36.7987,36.7765,36.7913,43200.0
2009-11-16 13:55:00,49.66,49.66,49.62,49.63,32100.0,36.7913,36.7913,36.7617,36.7691,32100.0
2009-11-16 14:00:00,49.62,49.67,49.62,49.65,123800.0,36.7617,36.7987,36.7617,36.7839,123800.0
2009-11-16 14:05:00,49.66,49.67,49.62,49.65,40500.0,36.7913,36.7987,36.7617,36.7839,40500.0
2009-11-16 14:10:00,49.66,49.66,49.6,49.65,23200.0,36.7913,36.7913,36.7469,36.7839,23200.0
2009-11-16 14:15:00,49.65,49.72,49.63,49.71,49000.0,36.7839,36.8358,36.7691,36.8284,49000.0
2009-11-16 14:20:00,49.71,49.73,49.64,49.65,33900.0,36.8284,36.8432,36.7765,36.7839,33900.0
2009-11-16 14:25:00,49.66,49.69,49.6,49.6,31400.0,36.7913,36.8135,36.7469,36.7469,31400.0
2009-11-16 14:30:00,49.61,49.64,49.54,49.54,66000.0,36.7543,36.7765,36.7024,36.7024,66000.0
2009-11-16 14:35:00,49.54,49.57,49.49,49.5,47100.0,36.7024,36.7246,36.6654,36.6728,47100.0
2009-11-16 14:40:00,49.49,49.52,49.46,49.51,42000.0,36.6654,36.6876,36.6431,36.6802,42000.0
2009-11-16 14:45:00,49.51,49.51,49.44,49.5,83100.0,36.6802,36.6802,36.6283,36.6728,83100.0
2009-11-16 14:50:00,49.51,49.52,49.43,49.45,23300.0,36.6802,36.6876,36.6209,36.6357,23300.0
2009-11-16 14:55:00,49.46,49.49,49.42,49.46,56700.0,36.6431,36.6654,36.6135,36.6431,56700.0
2009-11-16 15:00:00,49.46,49.48,49.37,49.38,127100.0,36.6431,36.658,36.5765,36.5839,127100.0
2009-11-16 15:05:00,49.37,49.38,49.28,49.3,103800.0,36.5765,36.5839,36.5098,36.5246,103800.0
2009-11-16 15:10:00,49.29,49.29,49.08,49.1,126400.0,36.5172,36.5172,36.3616,36.3764,126400.0
2009-11-16 15:15:00,49.07,49.1,48.87,48.88,195100.0,36.3542,36.3764,36.206,36.2134,195100.0
2009-11-16 15:20:00,48.87,48.92,48.8,48.85,154800.0,36.206,36.2431,36.1542,36.1912,154800.0
2009-11-16 15:25:00,48.86,48.9,48.78,48.79,102200.0,36.1986,36.2283,36.1394,36.1468,102200.0
2009-11-16 15:30:00,48.8,48.87,48.75,48.75,147800.0,36.1542,36.206,36.1171,36.1171,147800.0
2009-11-16 15:35:00,48.75,48.85,48.75,48.84,137400.0,36.1171,36.1912,36.1171,36.1838,137400.0
2009-11-16 15:40:00,48.84,48.87,48.76,48.81,111100.0,36.1838,36.206,36.1245,36.1616,111100.0
2009-11-16 15:45:00,48.82,48.82,48.74,48.79,144300.0,36.169,36.169,36.1097,36.1468,144300.0
2009-11-16 15:50:00,48.79,48.88,48.79,48.85,165200.0,36.1468,36.2134,36.1468,36.1912,165200.0
2009-11-16 15:55:00,48.85,48.9,48.79,48.9,228900.0,36.1912,36.2283,36.1468,36.2283,228900.0
2009-11-17 09:30:00,49.14,49.18,48.74,48.75,136600.0,36.4061,36.4357,36.1097,36.1171,136600.0
2009-11-17 09:35:00,48.74,48.78,48.5,48.54,81800.0,36.1097,36.1394,35.9319,35.9616,81800.0
2009-11-17 09:40:00,48.51,48.87,48.5,48.71,44700.0,35.9393,36.206,35.9319,36.0875,44700.0
2009-11-17 09:45:00,48.71,48.88,48.69,48.83,39300.0,36.0875,36.2134,36.0727,36.1764,39300.0
2009-11-17 09:50:00,48.8,48.94,48.66,48.75,57200.0,36.1542,36.2579,36.0505,36.1171,57200.0
2009-11-17 09:55:00,48.76,48.91,48.74,48.79,69300.0,36.1245,36.2357,36.1097,36.1468,69300.0
2009-11-17 10:00:00,48.79,48.9,48.59,48.6,61100.0,36.1468,36.2283,35.9986,36.006,61100.0
2009-11-17 10:05:00,48.61,48.68,48.48,48.56,68000.0,36.0134,36.0653,35.9171,35.9764,68000.0
2009-11-17 10:10:00,48.56,48.66,48.47,48.54,68900.0,35.9764,36.0505,35.9097,35.9616,68900.0
2009-11-17 10:15:00,48.53,48.64,48.5,48.6,65100.0,35.9541,36.0356,35.9319,36.006,65100.0
2009-11-17 10:20:00,48.6,48.66,48.55,48.6,54900.0,36.006,36.0505,35.969,36.006,54900.0
2009-11-17 10:25:00,48.6,48.63,48.5,48.51,55900.0,36.006,36.0282,35.9319,35.9393,55900.0
2009-11-17 10:30:00,48.52,48.54,48.37,48.48,69600.0,35.9467,35.9616,35.8356,35.9171,69600.0
2009-11-17 10:35:00,48.47,48.49,48.35,48.38,38000.0,35.9097,35.9245,35.8208,35.843,38000.0
2009-11-17 10:40:00,48.36,48.39,48.31,48.36,61200.0,35.8282,35.8504,35.7912,35.8282,61200.0
2009-11-17 10:45:00,48.37,48.44,48.26,48.28,43200.0,35.8356,35.8875,35.7541,35.7689,43200.0
2009-11-17 10:50:00,48.28,48.45,48.18,48.41,62700.0,35.7689,35.8949,35.6948,35.8652,62700.0
2009-11-17 10:55:00,48.42,48.5,48.42,48.46,24700.0,35.8726,35.9319,35.8726,35.9023,24700.0
2009-11-17 11:00:00,48.46,48.46,48.37,48.38,17700.0,35.9023,35.9023,35.8356,35.843,17700.0
2009-11-17 11:05:00,48.38,48.51,48.38,48.47,47700.0,35.843,35.9393,35.843,35.9097,47700.0
2009-11-17 11:10:00,48.47,48.51,48.39,48.42,29000.0,35.9097,35.9393,35.8504,35.8726,29000.0
2009-11-17 11:15:00,48.42,48.42,48.3,48.37,35800.0,35.8726,35.8726,35.7837,35.8356,35800.0
2009-11-17 11:20:00,48.36,48.47,48.32,48.4,26300.0,35.8282,35.9097,35.7986,35.8578,26300.0
2009-11-17 11:25:00,48.4,48.49,48.4,48.48,49700.0,35.8578,35.9245,35.8578,35.9171,49700.0
2009-11-17 11:30:00,48.47,48.49,48.33,48.33,27400.0,35.9097,35.9245,35.806,35.806,27400.0
2009-11-17 11:35:00,48.33,48.45,48.32,48.45,19800.0,35.806,35.8949,35.7986,35.8949,19800.0
2009-11-17 11:40:00,48.44,48.5,48.41,48.47,15800.0,35.8875,35.9319,35.8652,35.9097,15800.0
2009-11-17 11:45:00,48.45,48.47,48.36,48.36,17500.0,35.8949,35.9097,35.8282,35.8282,17500.0
2009-11-17 11:50:00,48.37,48.49,48.34,48.48,22400.0,35.8356,35.9245,35.8134,35.9171,22400.0
2009-11-17 11:55:00,48.48,48.53,48.47,48.49,40800.0,35.9171,35.9541,35.9097,35.9245,40800.0
2009-11-17 12:00:00,48.49,48.5,48.46,48.48,20100.0,35.9245,35.9319,35.9023,35.9171,20100.0
2009-11-17 12:05:00,48.48,48.59,48.41,48.58,38100.0,35.9171,35.9986,35.8652,35.9912,38100.0
2009-11-17 12:10:00,48.57,48.63,48.55,48.55,63000.0,35.9838,36.0282,35.969,35.969,63000.0
2009-11-17 12:15:00,48.55,48.69,48.54,48.69,140300.0,35.969,36.0727,35.9616,36.0727,140300.0
2009-11-17 12:20:00,48.69,48.78,48.67,48.74,68500.0,36.0727,36.1394,36.0579,36.1097,68500.0
2009-11-17 12:25:00,48.75,48.75,48.66,48.75,41100.0,36.1171,36.1171,36.0505,36.1171,41100.0
2009-11-17 12:30:00,48.74,48.92,48.73,48.91,75400.0,36.1097,36.2431,36.1023,36.2357,75400.0
2009-11-17 12:35:00,48.92,48.96,48.85,48.96,62500.0,36.2431,36.2727,36.1912,36.2727,62500.0
2009-11-17 12:40:00,48.95,49.01,48.91,49.0,137800.0,36.2653,36.3098,36.2357,36.3023,137800.0
2009-11-17 12:45:00,49.01,49.1,49.0,49.02,46900.0,36.3098,36.3764,36.3023,36.3172,46900.0
2009-11-17 12:50:00,49.02,49.08,49.01,49.04,33000.0,36.3172,36.3616,36.3098,36.332,33000.0
2009-11-17 12:55:00,49.04,49.08,49.02,49.03,15400.0,36.332,36.3616,36.3172,36.3246,15400.0
2009-11-17 13:00:00,49.03,49.08,48.87,48.87,43400.0,36.3246,36.3616,36.206,36.206,43400.0
2009-11-17 13:05:00,48.88,48.93,48.83,48.88,23700.0,36.2134,36.2505,36.1764,36.2134,23700.0
2009-11-17 13:10:00,48.88,49.0,48.88,48.98,46200.0,36.2134,36.3023,36.2134,36.2875,46200.0
2009-11-17 13:15:00,48.99,49.03,48.97,49.01,64100.0,36.2949,36.3246,36.2801,36.3098,64100.0
2009-11-17 13:20:00,49.01,49.06,48.99,49.03,24200.0,36.3098,36.3468,36.2949,36.3246,24200.0
2009-11-17 13:25:00,49.03,49.05,48.93,49.02,20600.0,36.3246,36.3394,36.2505,36.3172,20600.0
2009-11-17 13:30:00,49.02,49.05,49.0,49.04,30900.0,36.3172,36.3394,36.3023,36.332,30900.0
2009-11-17 13:35:00,49.04,49.05,49.02,49.03,23600.0,36.332,36.3394,36.3172,36.3246,23600.0
2009-11-17 13:40:00,49.03,49.14,49.02,49.13,53500.0,36.3246,36.4061,36.3172,36.3987,53500.0
2009-11-17 13:45:00,49.13,49.16,49.03,49.14,27500.0,36.3987,36.4209,36.3246,36.4061,27500.0
2009-11-17 13:50:00,49.15,49.17,49.11,49.11,31100.0,36.4135,36.4283,36.3838,36.3838,31100.0
2009-11-17 13:55:00,49.12,49.13,49.0,49.02,27800.0,36.3913,36.3987,36.3023,36.3172,27800.0
2009-11-17 14:00:00,49.03,49.06,49.0,49.03,22500.0,36.3246,36.3468,36.3023,36.3246,22500.0
2009-11-17 14:05:00,49.02,49.04,48.9,48.91,73600.0,36.3172,36.332,36.2283,36.2357,73600.0
2009-11-17 14:10:00,48.92,48.93,48.86,48.89,60100.0,36.2431,36.2505,36.1986,36.2209,60100.0
2009-11-17 14:15:00,48.88,48.92,48.85,48.92,49100.0,36.2134,36.2431,36.1912,36.2431,49100.0
2009-11-17 14:20:00,48.91,48.93,48.83,48.83,27500.0,36.2357,36.2505,36.1764,36.1764,27500.0
2009-11-17 14:25:00,48.83,48.93,48.83,48.92,30000.0,36.1764,36.2505,36.1764,36.2431,30000.0
2009-11-17 14:30:00,48.91,48.92,48.85,48.91,19700.0,36.2357,36.2431,36.1912,36.2357,19700.0
2009-11-17 14:35:00,48.9,48.94,48.89,48.94,25600.0,36.2283,36.2579,36.2209,36.2579,25600.0
2009-11-17 14:40:00,48.95,49.01,48.95,48.98,47900.0,36.2653,36.3098,36.2653,36.2875,47900.0
2009-11-17 14:45:00,48.96,49.0,48.95,48.99,37700.0,36.2727,36.3023,36.2653,36.2949,37700.0
2009-11-17 14:50:00,48.98,49.0,48.92,49.0,57300.0,36.2875,36.3023,36.2431,36.3023,57300.0
2009-11-17 14:55:00,48.99,49.05,48.97,49.05,111700.0,36.2949,36.3394,36.2801,36.3394,111700.0
2009-11-17 15:00:00,49.04,49.12,49.01,49.06,56400.0,36.332,36.3913,36.3098,36.3468,56400.0
2009-11-17 15:05:00,49.07,49.2,49.07,49.12,118700.0,36.3542,36.4505,36.3542,36.3913,118700.0
2009-11-17 15:10:00,49.12,49.2,49.09,49.16,55100.0,36.3913,36.4505,36.369,36.4209,55100.0
2009-11-17 15:15:00,49.16,49.2,49.12,49.19,51100.0,36.4209,36.4505,36.3913,36.4431,51100.0
2009-11-17 15:20:00,49.19,49.23,49.15,49.19,54900.0,36.4431,36.4727,36.4135,36.4431,54900.0
2009-11-17 15:25:00,49.19,49.25,49.18,49.2,74800.0,36.4431,36.4876,36.4357,36.4505,74800.0
2009-11-17 15:30:00,49.19,49.2,49.08,49.1,70000.0,36.4431,36.4505,36.3616,36.3764,70000.0
2009-11-17 15:35:00,49.1,49.11,49.02,49.04,69600.0,36.3764,36.3838,36.3172,36.332,69600.0
2009-11-17 15:40:00,49.03,49.11,49.03,49.09,94500.0,36.3246,36.3838,36.3246,36.369,94500.0
2009-11-17 15:45:00,49.09,49.22,49.03,49.21,157200.0,36.369,36.4653,36.3246,36.4579,157200.0
2009-11-17 15:50:00,49.22,49.22,49.1,49.11,101000.0,36.4653,36.4653,36.3764,36.3838,101000.0
2009-11-17 15:55:00,49.11,49.2,49.09,49.15,189400.0,36.3838,36.4505,36.369,36.4135,189400.0
2009-11-18 09:30:00,50.5,50.73,50.27,50.6,538100.0,37.4136,37.584,37.2432,37.4877,538100.0
2009-11-18 09:35:00,50.57,50.94,50.56,50.91,367500.0,37.4655,37.7396,37.4581,37.7174,367500.0
2009-11-18 09:40:00,50.89,51.5,50.88,51.49,547600.0,37.7026,38.1545,37.6952,38.1471,547600.0
2009-11-18 09:45:00,51.49,51.6,51.28,51.31,517100.0,38.1471,38.2286,37.9915,38.0137,517100.0
2009-11-18 09:50:00,51.31,51.51,51.25,51.44,351900.0,38.0137,38.1619,37.9693,38.1101,351900.0
2009-11-18 09:55:00,51.44,51.44,51.09,51.15,376800.0,38.1101,38.1101,37.8508,37.8952,376800.0
2009-11-18 10:00:00,51.15,51.42,51.1,51.4,278000.0,37.8952,38.0952,37.8582,38.0804,278000.0
2009-11-18 10:05:00,51.4,51.47,51.13,51.15,238200.0,38.0804,38.1323,37.8804,37.8952,238200.0
2009-11-18 10:10:00,51.16,51.17,50.9,50.99,257100.0,37.9026,37.91,37.71,37.7767,257100.0
2009-11-18 10:15:00,50.98,51.27,50.9,51.19,276800.0,37.7693,37.9841,37.71,37.9248,276800.0
2009-11-18 10:20:00,51.21,51.31,51.17,51.29,292400.0,37.9397,38.0137,37.91,37.9989,292400.0
2009-11-18 10:25:00,51.29,51.38,51.24,51.29,192100.0,37.9989,38.0656,37.9619,37.9989,192100.0
2009-11-18 10:30:00,51.28,51.35,51.07,51.2,169000.0,37.9915,38.0434,37.8359,37.9323,169000.0
2009-11-18 10:35:00,51.21,51.44,51.21,51.41,193700.0,37.9397,38.1101,37.9397,38.0878,193700.0
2009-11-18 10:40:00,51.42,51.63,51.4,51.58,265100.0,38.0952,38.2508,38.0804,38.2138,265100.0
2009-11-18 10:45:00,51.58,51.64,51.44,51.61,137600.0,38.2138,38.2582,38.1101,38.236,137600.0
2009-11-18 10:50:00,51.6,51.84,51.59,51.83,243700.0,38.2286,38.4064,38.2212,38.399,243700.0
2009-11-18 10:55:00,51.83,52.18,51.83,52.12,446300.0,38.399,38.6583,38.399,38.6138,446300.0
2009-11-18 11:00:00,52.11,52.18,52.04,52.12,314300.0,38.6064,38.6583,38.5546,38.6138,314300.0
2009-11-18 11:05:00,52.08,52.28,52.0,52.05,303100.0,38.5842,38.7324,38.5249,38.562,303100.0
2009-11-18 11:10:00,52.04,52.12,51.93,52.06,204500.0,38.5546,38.6138,38.4731,38.5694,204500.0
2009-11-18 11:15:00,52.07,52.21,51.94,52.14,157100.0,38.5768,38.6805,38.4805,38.6287,157100.0
2009-11-18 11:20:00,52.14,52.23,52.0,52.03,127500.0,38.6287,38.6953,38.5249,38.5472,127500.0
2009-11-18 11:25:00,52.02,52.05,51.88,51.89,89900.0,38.5398,38.562,38.436,38.4434,89900.0
2009-11-18 11:30:00,51.89,52.03,51.86,51.99,248200.0,38.4434,38.5472,38.4212,38.5175,248200.0
2009-11-18 11:35:00,51.99,52.03,51.95,51.95,138700.0,38.5175,38.5472,38.4879,38.4879,138700.0
2009-11-18 11:40:00,51.95,52.05,51.86,51.99,150900.0,38.4879,38.562,38.4212,38.5175,150900.0
2009-11-18 11:45:00,51.99,52.02,51.87,51.89,87400.0,38.5175,38.5398,38.4286,38.4434,87400.0
2009-11-18 11:50:00,51.91,51.98,51.83,51.94,205700.0,38.4583,38.5101,38.399,38.4805,205700.0
2009-11-18 11:55:00,51.93,51.95,51.81,51.86,107500.0,38.4731,38.4879,38.3842,38.4212,107500.0
2009-11-18 12:00:00,51.86,51.86,51.66,51.76,141300.0,38.4212,38.4212,38.273,38.3471,141300.0
2009-11-18 12:05:00,51.75,51.76,51.56,51.67,227300.0,38.3397,38.3471,38.199,38.2805,227300.0
2009-11-18 12:10:00,51.67,51.74,51.65,51.7,105100.0,38.2805,38.3323,38.2656,38.3027,105100.0
2009-11-18 12:15:00,51.7,51.72,51.62,51.72,80200.0,38.3027,38.3175,38.2434,38.3175,80200.0
2009-11-18 12:20:00,51.7,51.96,51.7,51.85,89900.0,38.3027,38.4953,38.3027,38.4138,89900.0
2009-11-18 12:25:00,51.85,51.97,51.77,51.97,89200.0,38.4138,38.5027,38.3545,38.5027,89200.0
2009-11-18 12:30:00,51.96,52.0,51.87,51.89,91200.0,38.4953,38.5249,38.4286,38.4434,91200.0
2009-11-18 12:35:00,51.9,51.91,51.71,51.82,120400.0,38.4509,38.4583,38.3101,38.3916,120400.0
2009-11-18 12:40:00,51.83,51.83,51.74,51.79,57700.0,38.399,38.399,38.3323,38.3694,57700.0
2009-11-18 12:45:00,51.8,51.82,51.72,51.72,102700.0,38.3768,38.3916,38.3175,38.3175,102700.0
2009-11-18 12:50:00,51.71,51.77,51.61,51.62,91800.0,38.3101,38.3545,38.236,38.2434,91800.0
2009-11-18 12:55:00,51.62,51.66,51.45,51.58,131700.0,38.2434,38.273,38.1175,38.2138,131700.0
2009-11-18 13:00:00,51.58,51.7,51.56,51.62,95800.0,38.2138,38.3027,38.199,38.2434,95800.0
2009-11-18 13:05:00,51.61,51.72,51.58,51.7,107200.0,38.236,38.3175,38.2138,38.3027,107200.0
2009-11-18 13:10:00,51.7,51.78,51.69,51.73,49400.0,38.3027,38.362,38.2953,38.3249,49400.0
2009-11-18 13:15:00,51.74,51.74,51.56,51.59,53000.0,38.3323,38.3323,38.199,38.2212,53000.0
2009-11-18 13:20:00,51.59,51.64,51.51,51.64,62300.0,38.2212,38.2582,38.1619,38.2582,62300.0
2009-11-18 13:25:00,51.63,51.63,51.47,51.63,98700.0,38.2508,38.2508,38.1323,38.2508,98700.0
2009-11-18 13:30:00,51.62,51.79,51.62,51.7,112300.0,38.2434,38.3694,38.2434,38.3027,112300.0
2009-11-18 13:35:00,51.7,51.77,51.7,51.77,23600.0,38.3027,38.3545,38.3027,38.3545,23600.0
2009-11-18 13:40:00,51.77,51.85,51.76,51.76,47900.0,38.3545,38.4138,38.3471,38.3471,47900.0
2009-11-18 13:45:00,51.76,51.77,51.63,51.64,34400.0,38.3471,38.3545,38.2508,38.2582,34400.0
2009-11-18 13:50:00,51.65,51.69,51.63,51.65,29100.0,38.2656,38.2953,38.2508,38.2656,29100.0
2009-11-18 13:55:00,51.66,51.68,51.58,51.6,51800.0,38.273,38.2879,38.2138,38.2286,51800.0
2009-11-18 14:00:00,51.59,51.66,51.56,51.63,43300.0,38.2212,38.273,38.199,38.2508,43300.0
2009-11-18 14:05:00,51.63,51.68,51.62,51.65,65400.0,38.2508,38.2879,38.2434,38.2656,65400.0
2009-11-18 14:10:00,51.64,51.76,51.64,51.73,78300.0,38.2582,38.3471,38.2582,38.3249,78300.0
2009-11-18 14:15:00,51.74,51.92,51.71,51.85,112700.0,38.3323,38.4657,38.3101,38.4138,112700.0
2009-11-18 14:20:00,51.86,51.88,51.76,51.84,62300.0,38.4212,38.436,38.3471,38.4064,62300.0
2009-11-18 14:25:00,51.83,51.91,51.79,51.86,77800.0,38.399,38.4583,38.3694,38.4212,77800.0
2009-11-18 14:30:00,51.86,51.87,51.78,51.83,59400.0,38.4212,38.4286,38.362,38.399,59400.0
2009-11-18 14:35:00,51.83,51.83,51.78,51.82,38900.0,38.399,38.399,38.362,38.3916,38900.0
2009-11-18 14:40:00,51.8,51.91,51.8,51.8,80300.0,38.3768,38.4583,38.3768,38.3768,80300.0
2009-11-18 14:45:00,51.81,51.81,51.61,51.62,153900.0,38.3842,38.3842,38.236,38.2434,153900.0
2009-11-18 14:50:00,51.62,51.7,51.6,51.61,73800.0,38.2434,38.3027,38.2286,38.236,73800.0
2009-11-18 14:55:00,51.61,51.61,51.54,51.6,98700.0,38.236,38.236,38.1841,38.2286,98700.0
2009-11-18 15:00:00,51.6,51.68,51.57,51.65,119400.0,38.2286,38.2879,38.2064,38.2656,119400.0
2009-11-18 15:05:00,51.65,51.71,51.64,51.65,100700.0,38.2656,38.3101,38.2582,38.2656,100700.0
2009-11-18 15:10:00,51.65,51.66,51.54,51.63,150200.0,38.2656,38.273,38.1841,38.2508,150200.0
2009-11-18 15:15:00,51.63,51.66,51.59,51.61,95700.0,38.2508,38.273,38.2212,38.236,95700.0
2009-11-18 15:20:00,51.6,51.62,51.57,51.6,81500.0,38.2286,38.2434,38.2064,38.2286,81500.0
2009-11-18 15:25:00,51.6,51.7,51.59,51.65,139500.0,38.2286,38.3027,38.2212,38.2656,139500.0
2009-11-18 15:30:00,51.66,51.66,51.53,51.59,173000.0,38.273,38.273,38.1767,38.2212,173000.0
2009-11-18 15:35:00,51.58,51.6,51.49,51.49,138400.0,38.2138,38.2286,38.1471,38.1471,138400.0
2009-11-18 15:40:00,51.49,51.54,51.47,51.54,213100.0,38.1471,38.1841,38.1323,38.1841,213100.0
2009-11-18 15:45:00,51.54,51.65,51.54,51.6,249400.0,38.1841,38.2656,38.1841,38.2286,249400.0
2009-11-18 15:50:00,51.6,51.6,51.47,51.49,323500.0,38.2286,38.2286,38.1323,38.1471,323500.0
2009-11-18 15:55:00,51.5,51.6,51.46,51.47,402900.0,38.1545,38.2286,38.1249,38.1323,402900.0
2009-11-19 09:30:00,51.26,51.83,51.17,51.37,266500.0,37.9767,38.399,37.91,38.0582,266500.0
2009-11-19 09:35:00,51.38,51.47,50.75,50.92,222100.0,38.0656,38.1323,37.5989,37.7248,222100.0
2009-11-19 09:40:00,50.85,50.92,50.57,50.85,222400.0,37.6729,37.7248,37.4655,37.6729,222400.0
2009-11-19 09:45:00,50.85,50.85,50.56,50.69,195600.0,37.6729,37.6729,37.4581,37.5544,195600.0
2009-11-19 09:50:00,50.69,50.7,50.45,50.57,189500.0,37.5544,37.5618,37.3766,37.4655,189500.0
2009-11-19 09:55:00,50.54,50.7,50.51,50.57,164500.0,37.4433,37.5618,37.4211,37.4655,164500.0
2009-11-19 10:00:00,50.57,50.63,50.28,50.48,263500.0,37.4655,37.51,37.2507,37.3988,263500.0
2009-11-19 10:05:00,50.47,50.67,50.4,50.62,163000.0,37.3914,37.5396,37.3396,37.5025,163000.0
2009-11-19 10:10:00,50.61,50.7,50.5,50.55,142700.0,37.4951,37.5618,37.4136,37.4507,142700.0
2009-11-19 10:15:00,50.54,50.55,50.45,50.48,85600.0,37.4433,37.4507,37.3766,37.3988,85600.0
2009-11-19 10:20:00,50.49,50.62,50.48,50.55,112600.0,37.4062,37.5025,37.3988,37.4507,112600.0
2009-11-19 10:25:00,50.55,50.7,50.55,50.63,70900.0,37.4507,37.5618,37.4507,37.51,70900.0
2009-11-19 10:30:00,50.65,50.67,50.53,50.58,66700.0,37.5248,37.5396,37.4359,37.4729,66700.0
2009-11-19 10:35:00,50.56,50.69,50.54,50.6,62300.0,37.4581,37.5544,37.4433,37.4877,62300.0
2009-11-19 10:40:00,50.6,50.68,50.55,50.67,73400.0,37.4877,37.547,37.4507,37.5396,73400.0
2009-11-19 10:45:00,50.67,50.67,50.34,50.36,83700.0,37.5396,37.5396,37.2951,37.3099,83700.0
2009-11-19 10:50:00,50.37,50.48,50.33,50.43,64900.0,37.3173,37.3988,37.2877,37.3618,64900.0
2009-11-19 10:55:00,50.46,50.5,50.38,50.38,51500.0,37.384,37.4136,37.3247,37.3247,51500.0
2009-11-19 11:00:00,50.39,50.44,50.31,50.38,68000.0,37.3322,37.3692,37.2729,37.3247,68000.0
2009-11-19 11:05:00,50.37,50.38,50.22,50.22,91100.0,37.3173,37.3247,37.2062,37.2062,91100.0
2009-11-19 11:10:00,50.22,50.25,50.12,50.22,109000.0,37.2062,37.2284,37.1321,37.2062,109000.0
2009-11-19 11:15:00,50.23,50.29,50.18,50.29,82800.0,37.2136,37.2581,37.1766,37.2581,82800.0
2009-11-19 11:20:00,50.3,50.4,50.23,50.38,100800.0,37.2655,37.3396,37.2136,37.3247,100800.0
2009-11-19 11:25:00,50.38,50.42,50.34,50.39,111700.0,37.3247,37.3544,37.2951,37.3322,111700.0
2009-11-19 11:30:00,50.39,50.39,50.26,50.31,48600.0,37.3322,37.3322,37.2358,37.2729,48600.0
2009-11-19 11:35:00,50.31,50.4,50.3,50.35,46200.0,37.2729,37.3396,37.2655,37.3025,46200.0
2009-11-19 11:40:00,50.33,50.42,50.33,50.4,47200.0,37.2877,37.3544,37.2877,37.3396,47200.0
2009-11-19 11:45:00,50.39,50.42,50.35,50.4,54300.0,37.3322,37.3544,37.3025,37.3396,54300.0
2009-11-19 11:50:00,50.4,50.45,50.4,50.44,44500.0,37.3396,37.3766,37.3396,37.3692,44500.0
2009-11-19 11:55:00,50.44,50.54,50.43,50.5,68900.0,37.3692,37.4433,37.3618,37.4136,68900.0
2009-11-19 12:00:00,50.49,50.59,50.49,50.56,59000.0,37.4062,37.4803,37.4062,37.4581,59000.0
2009-11-19 12:05:00,50.57,50.64,50.56,50.64,46500.0,37.4655,37.5174,37.4581,37.5174,46500.0
2009-11-19 12:10:00,50.63,50.64,50.49,50.5,67500.0,37.51,37.5174,37.4062,37.4136,67500.0
2009-11-19 12:15:00,50.51,50.55,50.48,50.55,68700.0,37.4211,37.4507,37.3988,37.4507,68700.0
2009-11-19 12:20:00,50.54,50.65,50.54,50.61,49300.0,37.4433,37.5248,37.4433,37.4951,49300.0
2009-11-19 12:25:00,50.62,50.65,50.54,50.56,43000.0,37.5025,37.5248,37.4433,37.4581,43000.0
2009-11-19 12:30:00,50.56,50.67,50.55,50.59,63200.0,37.4581,37.5396,37.4507,37.4803,63200.0
2009-11-19 12:35:00,50.59,50.62,50.56,50.62,49500.0,37.4803,37.5025,37.4581,37.5025,49500.0
2009-11-19 12:40:00,50.62,50.64,50.6,50.61,56800.0,37.5025,37.5174,37.4877,37.4951,56800.0
2009-11-19 12:45:00,50.61,50.62,50.51,50.55,67600.0,37.4951,37.5025,37.4211,37.4507,67600.0
2009-11-19 12:50:00,50.55,50.55,50.39,50.42,86000.0,37.4507,37.4507,37.3322,37.3544,86000.0
2009-11-19 12:55:00,50.41,50.43,50.36,50.41,48800.0,37.347,37.3618,37.3099,37.347,48800.0
2009-11-19 13:00:00,50.4,50.48,50.36,50.44,32300.0,37.3396,37.3988,37.3099,37.3692,32300.0
2009-11-19 13:05:00,50.43,50.46,50.4,50.44,73400.0,37.3618,37.384,37.3396,37.3692,73400.0
2009-11-19 13:10:00,50.43,50.48,50.39,50.42,64800.0,37.3618,37.3988,37.3322,37.3544,64800.0
2009-11-19 13:15:00,50.41,50.47,50.39,50.45,59400.0,37.347,37.3914,37.3322,37.3766,59400.0
2009-11-19 13:20:00,50.46,50.56,50.45,50.56,27600.0,37.384,37.4581,37.3766,37.4581,27600.0
2009-11-19 13:25:00,50.57,50.59,50.54,50.55,31800.0,37.4655,37.4803,37.4433,37.4507,31800.0
2009-11-19 13:30:00,50.55,50.67,50.55,50.67,39100.0,37.4507,37.5396,37.4507,37.5396,39100.0
2009-11-19 13:35:00,50.67,50.77,50.67,50.76,66400.0,37.5396,37.6137,37.5396,37.6063,66400.0
2009-11-19 13:40:00,50.76,50.78,50.67,50.68,44900.0,37.6063,37.6211,37.5396,37.547,44900.0
2009-11-19 13:45:00,50.69,50.71,50.66,50.7,30700.0,37.5544,37.5692,37.5322,37.5618,30700.0
2009-11-19 13:50:00,50.7,50.73,50.66,50.69,23900.0,37.5618,37.584,37.5322,37.5544,23900.0
2009-11-19 13:55:00,50.69,50.7,50.6,50.62,43100.0,37.5544,37.5618,37.4877,37.5025,43100.0
2009-11-19 14:00:00,50.62,50.62,50.5,50.5,32800.0,37.5025,37.5025,37.4136,37.4136,32800.0
2009-11-19 14:05:00,50.5,50.55,50.45,50.53,86700.0,37.4136,37.4507,37.3766,37.4359,86700.0
2009-11-19 14:10:00,50.53,50.56,50.45,50.53,36300.0,37.4359,37.4581,37.3766,37.4359,36300.0
2009-11-19 14:15:00,50.52,50.54,50.48,50.53,25300.0,37.4285,37.4433,37.3988,37.4359,25300.0
2009-11-19 14:20:00,50.52,50.63,50.52,50.63,41800.0,37.4285,37.51,37.4285,37.51,41800.0
2009-11-19 14:25:00,50.63,50.65,50.55,50.59,37900.0,37.51,37.5248,37.4507,37.4803,37900.0
2009-11-19 14:30:00,50.59,50.64,50.56,50.63,26500.0,37.4803,37.5174,37.4581,37.51,26500.0
2009-11-19 14:35:00,50.64,50.65,50.58,50.62,36200.0,37.5174,37.5248,37.4729,37.5025,36200.0
2009-11-19 14:40:00,50.61,50.7,50.6,50.65,56100.0,37.4951,37.5618,37.4877,37.5248,56100.0
2009-11-19 14:45:00,50.66,50.7,50.61,50.68,55100.0,37.5322,37.5618,37.4951,37.547,55100.0
2009-11-19 14:50:00,50.69,50.8,50.68,50.78,50500.0,37.5544,37.6359,37.547,37.6211,50500.0
2009-11-19 14:55:00,50.79,50.82,50.77,50.79,97400.0,37.6285,37.6507,37.6137,37.6285,97400.0
2009-11-19 15:00:00,50.78,50.84,50.7,50.78,119100.0,37.6211,37.6655,37.5618,37.6211,119100.0
2009-11-19 15:05:00,50.77,50.87,50.75,50.85,73600.0,37.6137,37.6878,37.5989,37.6729,73600.0
2009-11-19 15:10:00,50.86,50.86,50.74,50.75,66000.0,37.6804,37.6804,37.5915,37.5989,66000.0
2009-11-19 15:15:00,50.76,50.89,50.73,50.86,78900.0,37.6063,37.7026,37.584,37.6804,78900.0
2009-11-19 15:20:00,50.87,50.92,50.81,50.91,81800.0,37.6878,37.7248,37.6433,37.7174,81800.0
2009-11-19 15:25:00,50.9,50.94,50.85,50.86,83200.0,37.71,37.7396,37.6729,37.6804,83200.0
2009-11-19 15:30:00,50.86,50.88,50.77,50.88,95200.0,37.6804,37.6952,37.6137,37.6952,95200.0
2009-11-19 15:35:00,50.87,50.89,50.84,50.87,108300.0,37.6878,37.7026,37.6655,37.6878,108300.0
2009-11-19 15:40:00,50.88,50.95,50.83,50.94,182200.0,37.6952,37.747,37.6581,37.7396,182200.0
2009-11-19 15:45:00,50.95,51.01,50.91,51.0,151000.0,37.747,37.7915,37.7174,37.7841,151000.0
2009-11-19 15:50:00,50.99,51.04,50.91,50.91,155000.0,37.7767,37.8137,37.7174,37.7174,155000.0
2009-11-19 15:55:00,50.91,50.99,50.89,50.89,257300.0,37.7174,37.7767,37.7026,37.7026,257300.0
2009-11-20 09:30:00,50.69,51.05,50.65,50.96,483100.0,37.5544,37.8211,37.5248,37.7544,483100.0
2009-11-20 09:35:00,50.94,51.0,50.72,50.93,97600.0,37.7396,37.7841,37.5766,37.7322,97600.0
2009-11-20 09:40:00,50.93,51.01,50.75,50.77,138100.0,37.7322,37.7915,37.5989,37.6137,138100.0
2009-11-20 09:45:00,50.77,50.89,50.66,50.67,175600.0,37.6137,37.7026,37.5322,37.5396,175600.0
2009-11-20 09:50:00,50.66,50.66,50.35,50.38,92900.0,37.5322,37.5322,37.3025,37.3247,92900.0
2009-11-20 09:55:00,50.37,50.59,50.36,50.5,76500.0,37.3173,37.4803,37.3099,37.4136,76500.0
2009-11-20 10:00:00,50.5,50.52,50.26,50.32,73900.0,37.4136,37.4285,37.2358,37.2803,73900.0
2009-11-20 10:05:00,50.32,50.34,50.13,50.28,76500.0,37.2803,37.2951,37.1395,37.2507,76500.0
2009-11-20 10:10:00,50.28,50.53,50.2,50.52,56900.0,37.2507,37.4359,37.1914,37.4285,56900.0
2009-11-20 10:15:00,50.51,50.55,50.44,50.53,62300.0,37.4211,37.4507,37.3692,37.4359,62300.0
2009-11-20 10:20:00,50.55,50.62,50.35,50.48,54900.0,37.4507,37.5025,37.3025,37.3988,54900.0
2009-11-20 10:25:00,50.49,50.53,50.4,50.53,32300.0,37.4062,37.4359,37.3396,37.4359,32300.0
2009-11-20 10:30:00,50.54,50.59,50.38,50.42,59800.0,37.4433,37.4803,37.3247,37.3544,59800.0
2009-11-20 10:35:00,50.42,50.46,50.35,50.38,64300.0,37.3544,37.384,37.3025,37.3247,64300.0
2009-11-20 10:40:00,50.38,50.38,50.17,50.22,52600.0,37.3247,37.3247,37.1692,37.2062,52600.0
2009-11-20 10:45:00,50.23,50.34,50.23,50.33,54200.0,37.2136,37.2951,37.2136,37.2877,54200.0
2009-11-20 10:50:00,50.31,50.35,50.2,50.23,60200.0,37.2729,37.3025,37.1914,37.2136,60200.0
2009-11-20 10:55:00,50.26,50.28,50.1,50.12,57400.0,37.2358,37.2507,37.1173,37.1321,57400.0
2009-11-20 11:00:00,50.11,50.29,50.1,50.29,53700.0,37.1247,37.2581,37.1173,37.2581,53700.0
2009-11-20 11:05:00,50.3,50.3,50.12,50.17,65200.0,37.2655,37.2655,37.1321,37.1692,65200.0
2009-11-20 11:10:00,50.18,50.22,50.1,50.11,57800.0,37.1766,37.2062,37.1173,37.1247,57800.0
2009-11-20 11:15:00,50.13,50.15,50.01,50.08,100800.0,37.1395,37.1543,37.0506,37.1025,100800.0
2009-11-20 11:20:00,50.08,50.08,50.0,50.02,62400.0,37.1025,37.1025,37.0432,37.058,62400.0
2009-11-20 11:25:00,50.02,50.05,49.9,49.94,129000.0,37.058,37.0803,36.9691,36.9988,129000.0
2009-11-20 11:30:00,49.94,49.94,49.85,49.88,79300.0,36.9988,36.9988,36.9321,36.9543,79300.0
2009-11-20 11:35:00,49.88,49.92,49.78,49.86,78200.0,36.9543,36.9839,36.8802,36.9395,78200.0
2009-11-20 11:40:00,49.87,49.97,49.83,49.95,45800.0,36.9469,37.021,36.9173,37.0062,45800.0
2009-11-20 11:45:00,49.94,50.06,49.93,50.0,81700.0,36.9988,37.0877,36.9914,37.0432,81700.0
2009-11-20 11:50:00,50.0,50.15,50.0,50.12,59300.0,37.0432,37.1543,37.0432,37.1321,59300.0
2009-11-20 11:55:00,50.13,50.25,50.11,50.15,54500.0,37.1395,37.2284,37.1247,37.1543,54500.0
2009-11-20 12:00:00,50.15,50.15,50.03,50.07,38900.0,37.1543,37.1543,37.0654,37.0951,38900.0
2009-11-20 12:05:00,50.08,50.08,50.0,50.03,27700.0,37.1025,37.1025,37.0432,37.0654,27700.0
2009-11-20 12:10:00,50.04,50.05,49.97,50.04,29000.0,37.0728,37.0803,37.021,37.0728,29000.0
2009-11-20 12:15:00,50.04,50.05,50.01,50.03,56600.0,37.0728,37.0803,37.0506,37.0654,56600.0
2009-11-20 12:20:00,50.02,50.04,50.02,50.03,34600.0,37.058,37.0728,37.058,37.0654,34600.0
2009-11-20 12:25:00,50.03,50.1,50.02,50.1,47200.0,37.0654,37.1173,37.058,37.1173,47200.0
2009-11-20 12:30:00,50.08,50.13,50.06,50.11,34500.0,37.1025,37.1395,37.0877,37.1247,34500.0
2009-11-20 12:35:00,50.1,50.13,50.05,50.06,25600.0,37.1173,37.1395,37.0803,37.0877,25600.0
2009-11-20 12:40:00,50.05,50.12,50.04,50.08,40600.0,37.0803,37.1321,37.0728,37.1025,40600.0
2009-11-20 12:45:00,50.08,50.09,50.04,50.05,19200.0,37.1025,37.1099,37.0728,37.0803,19200.0
2009-11-20 12:50:00,50.06,50.13,50.02,50.13,50600.0,37.0877,37.1395,37.058,37.1395,50600.0
2009-11-20 12:55:00,50.13,50.21,50.12,50.19,32200.0,37.1395,37.1988,37.1321,37.184,32200.0
2009-11-20 13:00:00,50.18,50.24,50.18,50.23,26300.0,37.1766,37.221,37.1766,37.2136,26300.0
2009-11-20 13:05:00,50.23,50.24,50.18,50.18,27500.0,37.2136,37.221,37.1766,37.1766,27500.0
2009-11-20 13:10:00,50.19,50.24,50.18,50.23,28500.0,37.184,37.221,37.1766,37.2136,28500.0
2009-11-20 13:15:00,50.23,50.24,50.2,50.23,29600.0,37.2136,37.221,37.1914,37.2136,29600.0
2009-11-20 13:20:00,50.22,50.3,50.2,50.28,52400.0,37.2062,37.2655,37.1914,37.2507,52400.0
2009-11-20 13:25:00,50.28,50.34,50.27,50.33,62500.0,37.2507,37.2951,37.2432,37.2877,62500.0
2009-11-20 13:30:00,50.33,50.38,50.3,50.36,38700.0,37.2877,37.3247,37.2655,37.3099,38700.0
2009-11-20 13:35:00,50.37,50.37,50.28,50.3,28200.0,37.3173,37.3173,37.2507,37.2655,28200.0
2009-11-20 13:40:00,50.29,50.31,50.24,50.31,24500.0,37.2581,37.2729,37.221,37.2729,24500.0
2009-11-20 13:45:00,50.32,50.46,50.31,50.43,42400.0,37.2803,37.384,37.2729,37.3618,42400.0
2009-11-20 13:50:00,50.44,50.51,50.42,50.5,73100.0,37.3692,37.4211,37.3544,37.4136,73100.0
2009-11-20 13:55:00,50.5,50.5,50.48,50.49,25700.0,37.4136,37.4136,37.3988,37.4062,25700.0
2009-11-20 14:00:00,50.49,50.62,50.49,50.6,76200.0,37.4062,37.5025,37.4062,37.4877,76200.0
2009-11-20 14:05:00,50.61,50.61,50.49,50.52,42100.0,37.4951,37.4951,37.4062,37.4285,42100.0
2009-11-20 14:10:00,50.53,50.6,50.5,50.59,38000.0,37.4359,37.4877,37.4136,37.4803,38000.0
2009-11-20 14:15:00,50.59,50.63,50.54,50.6,43600.0,37.4803,37.51,37.4433,37.4877,43600.0
2009-11-20 14:20:00,50.59,50.61,50.52,50.59,33500.0,37.4803,37.4951,37.4285,37.4803,33500.0
2009-11-20 14:25:00,50.59,50.6,50.55,50.59,29200.0,37.4803,37.4877,37.4507,37.4803,29200.0
2009-11-20 14:30:00,50.59,50.65,50.55,50.56,66800.0,37.4803,37.5248,37.4507,37.4581,66800.0
2009-11-20 14:35:00,50.56,50.57,50.5,50.54,102300.0,37.4581,37.4655,37.4136,37.4433,102300.0
2009-11-20 14:40:00,50.54,50.59,50.49,50.5,57300.0,37.4433,37.4803,37.4062,37.4136,57300.0
2009-11-20 14:45:00,50.49,50.51,50.4,50.51,80600.0,37.4062,37.4211,37.3396,37.4211,80600.0
2009-11-20 14:50:00,50.51,50.53,50.44,50.47,37400.0,37.4211,37.4359,37.3692,37.3914,37400.0
2009-11-20 14:55:00,50.48,50.49,50.37,50.46,48500.0,37.3988,37.4062,37.3173,37.384,48500.0
2009-11-20 15:00:00,50.47,50.49,50.43,50.49,53300.0,37.3914,37.4062,37.3618,37.4062,53300.0
2009-11-20 15:05:00,50.48,50.5,50.45,50.49,23900.0,37.3988,37.4136,37.3766,37.4062,23900.0
2009-11-20 15:10:00,50.49,50.5,50.42,50.42,31400.0,37.4062,37.4136,37.3544,37.3544,31400.0
2009-11-20 15:15:00,50.42,50.43,50.39,50.4,28700.0,37.3544,37.3618,37.3322,37.3396,28700.0
2009-11-20 15:20:00,50.41,50.56,50.41,50.56,73800.0,37.347,37.4581,37.347,37.4581,73800.0
2009-11-20 15:25:00,50.56,50.63,50.49,50.61,126600.0,37.4581,37.51,37.4062,37.4951,126600.0
2009-11-20 15:30:00,50.61,50.79,50.61,50.74,111600.0,37.4951,37.6285,37.4951,37.5915,111600.0
2009-11-20 15:35:00,50.74,50.81,50.72,50.8,110900.0,37.5915,37.6433,37.5766,37.6359,110900.0
2009-11-20 15:40:00,50.81,50.9,50.81,50.88,111000.0,37.6433,37.71,37.6433,37.6952,111000.0
2009-11-20 15:45:00,50.87,50.91,50.75,50.77,126400.0,37.6878,37.7174,37.5989,37.6137,126400.0
2009-11-20 15:50:00,50.77,50.79,50.71,50.73,144700.0,37.6137,37.6285,37.5692,37.584,144700.0
2009-11-20 15:55:00,50.74,50.83,50.74,50.81,229000.0,37.5915,37.6581,37.5915,37.6433,229000.0
2009-11-23 09:30:00,53.0,53.59,52.82,53.13,633300.0,39.2658,39.7029,39.1325,39.3621,633300.0
2009-11-23 09:35:00,53.11,53.5,52.97,53.22,252800.0,39.3473,39.6362,39.2436,39.4288,252800.0
2009-11-23 09:40:00,53.21,53.32,52.87,52.97,213800.0,39.4214,39.5029,39.1695,39.2436,213800.0
2009-11-23 09:45:00,52.96,53.09,52.8,52.91,238800.0,39.2362,39.3325,39.1176,39.1991,238800.0
2009-11-23 09:50:00,52.91,53.04,52.66,52.76,181900.0,39.1991,39.2954,39.0139,39.088,181900.0
2009-11-23 09:55:00,52.77,52.94,52.76,52.89,124700.0,39.0954,39.2214,39.088,39.1843,124700.0
2009-11-23 10:00:00,52.94,53.28,52.85,53.03,204700.0,39.2214,39.4732,39.1547,39.288,204700.0
2009-11-23 10:05:00,53.03,53.3,53.03,53.2,132200.0,39.288,39.4881,39.288,39.414,132200.0
2009-11-23 10:10:00,53.2,53.21,53.05,53.06,105800.0,39.414,39.4214,39.3028,39.3103,105800.0
2009-11-23 10:15:00,53.06,53.07,52.95,53.03,96700.0,39.3103,39.3177,39.2288,39.288,96700.0
2009-11-23 10:20:00,53.02,53.05,52.88,52.98,101300.0,39.2806,39.3028,39.1769,39.251,101300.0
2009-11-23 10:25:00,52.97,53.04,52.85,52.92,124600.0,39.2436,39.2954,39.1547,39.2065,124600.0
2009-11-23 10:30:00,52.91,52.94,52.81,52.82,75200.0,39.1991,39.2214,39.125,39.1325,75200.0
2009-11-23 10:35:00,52.81,52.9,52.8,52.86,88400.0,39.125,39.1917,39.1176,39.1621,88400.0
2009-11-23 10:40:00,52.87,52.9,52.76,52.84,80300.0,39.1695,39.1917,39.088,39.1473,80300.0
2009-11-23 10:45:00,52.84,52.9,52.77,52.82,91600.0,39.1473,39.1917,39.0954,39.1325,91600.0
2009-11-23 10:50:00,52.81,52.81,52.45,52.54,123400.0,39.125,39.125,38.8583,38.925,123400.0
2009-11-23 10:55:00,52.55,52.63,52.46,52.54,77600.0,38.9324,38.9917,38.8657,38.925,77600.0
2009-11-23 11:00:00,52.55,52.58,52.46,52.52,46300.0,38.9324,38.9546,38.8657,38.9102,46300.0
2009-11-23 11:05:00,52.52,52.58,52.46,52.54,53400.0,38.9102,38.9546,38.8657,38.925,53400.0
2009-11-23 11:10:00,52.52,52.66,52.52,52.57,45800.0,38.9102,39.0139,38.9102,38.9472,45800.0
2009-11-23 11:15:00,52.57,52.71,52.51,52.67,38300.0,38.9472,39.051,38.9028,39.0213,38300.0
2009-11-23 11:20:00,52.67,52.68,52.6,52.61,45100.0,39.0213,39.0287,38.9695,38.9769,45100.0
2009-11-23 11:25:00,52.62,52.67,52.42,52.45,77500.0,38.9843,39.0213,38.8361,38.8583,77500.0
2009-11-23 11:30:00,52.45,52.49,52.39,52.41,64300.0,38.8583,38.888,38.8139,38.8287,64300.0
2009-11-23 11:35:00,52.4,52.44,52.28,52.29,89700.0,38.8213,38.8509,38.7324,38.7398,89700.0
2009-11-23 11:40:00,52.3,52.39,52.25,52.37,85000.0,38.7472,38.8139,38.7102,38.7991,85000.0
2009-11-23 11:45:00,52.38,52.45,52.33,52.43,52400.0,38.8065,38.8583,38.7694,38.8435,52400.0
2009-11-23 11:50:00,52.44,52.44,52.23,52.29,47300.0,38.8509,38.8509,38.6953,38.7398,47300.0
2009-11-23 11:55:00,52.28,52.32,52.26,52.29,57100.0,38.7324,38.762,38.7176,38.7398,57100.0
2009-11-23 12:00:00,52.28,52.37,52.26,52.35,97900.0,38.7324,38.7991,38.7176,38.7842,97900.0
2009-11-23 12:05:00,52.35,52.38,52.31,52.35,42400.0,38.7842,38.8065,38.7546,38.7842,42400.0
2009-11-23 12:10:00,52.36,52.5,52.35,52.44,59500.0,38.7917,38.8954,38.7842,38.8509,59500.0
2009-11-23 12:15:00,52.44,52.44,52.26,52.26,57300.0,38.8509,38.8509,38.7176,38.7176,57300.0
2009-11-23 12:20:00,52.26,52.36,52.26,52.35,59600.0,38.7176,38.7917,38.7176,38.7842,59600.0
2009-11-23 12:25:00,52.34,52.35,52.21,52.22,36700.0,38.7768,38.7842,38.6805,38.6879,36700.0
2009-11-23 12:30:00,52.22,52.24,52.12,52.16,54800.0,38.6879,38.7027,38.6138,38.6435,54800.0
2009-11-23 12:35:00,52.16,52.35,52.16,52.3,73200.0,38.6435,38.7842,38.6435,38.7472,73200.0
2009-11-23 12:40:00,52.3,52.35,52.13,52.15,54900.0,38.7472,38.7842,38.6213,38.6361,54900.0
2009-11-23 12:45:00,52.17,52.27,52.14,52.15,54900.0,38.6509,38.725,38.6287,38.6361,54900.0
2009-11-23 12:50:00,52.16,52.21,52.09,52.18,41600.0,38.6435,38.6805,38.5916,38.6583,41600.0
2009-11-23 12:55:00,52.17,52.27,52.17,52.24,27400.0,38.6509,38.725,38.6509,38.7027,27400.0
2009-11-23 13:00:00,52.24,52.33,52.24,52.3,39100.0,38.7027,38.7694,38.7027,38.7472,39100.0
2009-11-23 13:05:00,52.3,52.3,52.19,52.22,27100.0,38.7472,38.7472,38.6657,38.6879,27100.0
2009-11-23 13:10:00,52.23,52.29,52.22,52.28,18200.0,38.6953,38.7398,38.6879,38.7324,18200.0
2009-11-23 13:15:00,52.28,52.32,52.19,52.3,52000.0,38.7324,38.762,38.6657,38.7472,52000.0
2009-11-23 13:20:00,52.3,52.32,52.27,52.31,39500.0,38.7472,38.762,38.725,38.7546,39500.0
2009-11-23 13:25:00,52.3,52.32,52.2,52.23,38400.0,38.7472,38.762,38.6731,38.6953,38400.0
2009-11-23 13:30:00,52.23,52.23,52.1,52.14,64800.0,38.6953,38.6953,38.599,38.6287,64800.0
2009-11-23 13:35:00,52.14,52.2,52.13,52.17,49900.0,38.6287,38.6731,38.6213,38.6509,49900.0
2009-11-23 13:40:00,52.19,52.19,52.11,52.13,33100.0,38.6657,38.6657,38.6064,38.6213,33100.0
2009-11-23 13:45:00,52.13,52.14,52.03,52.03,66100.0,38.6213,38.6287,38.5472,38.5472,66100.0
2009-11-23 13:50:00,52.04,52.05,51.95,51.97,119200.0,38.5546,38.562,38.4879,38.5027,119200.0
2009-11-23 13:55:00,51.97,51.98,51.9,51.94,90500.0,38.5027,38.5101,38.4509,38.4805,90500.0
2009-11-23 14:00:00,51.93,51.94,51.83,51.86,82200.0,38.4731,38.4805,38.399,38.4212,82200.0
2009-11-23 14:05:00,51.86,51.93,51.82,51.83,78200.0,38.4212,38.4731,38.3916,38.399,78200.0
2009-11-23 14:10:00,51.83,51.85,51.74,51.77,77600.0,38.399,38.4138,38.3323,38.3545,77600.0
2009-11-23 14:15:00,51.76,51.78,51.7,51.75,78700.0,38.3471,38.362,38.3027,38.3397,78700.0
2009-11-23 14:20:00,51.76,51.78,51.7,51.7,61000.0,38.3471,38.362,38.3027,38.3027,61000.0
2009-11-23 14:25:00,51.7,51.81,51.66,51.8,67100.0,38.3027,38.3842,38.273,38.3768,67100.0
2009-11-23 14:30:00,51.8,51.88,51.77,51.81,78800.0,38.3768,38.436,38.3545,38.3842,78800.0
2009-11-23 14:35:00,51.82,51.92,51.81,51.9,80900.0,38.3916,38.4657,38.3842,38.4509,80900.0
2009-11-23 14:40:00,51.89,51.97,51.87,51.94,72000.0,38.4434,38.5027,38.4286,38.4805,72000.0
2009-11-23 14:45:00,51.95,51.98,51.87,51.87,77600.0,38.4879,38.5101,38.4286,38.4286,77600.0
2009-11-23 14:50:00,51.88,51.94,51.84,51.85,41000.0,38.436,38.4805,38.4064,38.4138,41000.0
2009-11-23 14:55:00,51.84,51.87,51.74,51.75,73900.0,38.4064,38.4286,38.3323,38.3397,73900.0
2009-11-23 15:00:00,51.74,51.84,51.72,51.81,64600.0,38.3323,38.4064,38.3175,38.3842,64600.0
2009-11-23 15:05:00,51.8,51.87,51.78,51.81,64100.0,38.3768,38.4286,38.362,38.3842,64100.0
2009-11-23 15:10:00,51.81,51.87,51.78,51.85,41200.0,38.3842,38.4286,38.362,38.4138,41200.0
2009-11-23 15:15:00,51.85,51.94,51.82,51.87,60400.0,38.4138,38.4805,38.3916,38.4286,60400.0
2009-11-23 15:20:00,51.87,51.88,51.8,51.81,65700.0,38.4286,38.436,38.3768,38.3842,65700.0
2009-11-23 15:25:00,51.81,51.85,51.78,51.82,52900.0,38.3842,38.4138,38.362,38.3916,52900.0
2009-11-23 15:30:00,51.8,51.81,51.6,51.6,91500.0,38.3768,38.3842,38.2286,38.2286,91500.0
2009-11-23 15:35:00,51.62,51.68,51.54,51.65,120400.0,38.2434,38.2879,38.1841,38.2656,120400.0
2009-11-23 15:40:00,51.66,51.74,51.65,51.69,101000.0,38.273,38.3323,38.2656,38.2953,101000.0
2009-11-23 15:45:00,51.69,51.74,51.6,51.68,154000.0,38.2953,38.3323,38.2286,38.2879,154000.0
2009-11-23 15:50:00,51.67,51.82,51.63,51.79,165100.0,38.2805,38.3916,38.2508,38.3694,165100.0
2009-11-23 15:55:00,51.8,51.86,51.75,51.84,213200.0,38.3768,38.4212,38.3397,38.4064,213200.0
2009-11-24 09:30:00,51.98,52.18,51.5,51.62,145700.0,38.5101,38.6583,38.1545,38.2434,145700.0
2009-11-24 09:35:00,51.65,51.93,51.61,51.74,129500.0,38.2656,38.4731,38.236,38.3323,129500.0
2009-11-24 09:40:00,51.74,51.92,51.7,51.75,116300.0,38.3323,38.4657,38.3027,38.3397,116300.0
2009-11-24 09:45:00,51.75,52.09,51.71,52.01,151900.0,38.3397,38.5916,38.3101,38.5324,151900.0
2009-11-24 09:50:00,52.01,52.01,51.78,51.93,165900.0,38.5324,38.5324,38.362,38.4731,165900.0
2009-11-24 09:55:00,51.9,52.22,51.87,52.07,276500.0,38.4509,38.6879,38.4286,38.5768,276500.0
2009-11-24 10:00:00,52.11,52.39,52.07,52.31,284100.0,38.6064,38.8139,38.5768,38.7546,284100.0
2009-11-24 10:05:00,52.33,52.44,51.78,51.85,240800.0,38.7694,38.8509,38.362,38.4138,240800.0
2009-11-24 10:10:00,51.84,52.06,51.75,52.02,69100.0,38.4064,38.5694,38.3397,38.5398,69100.0
2009-11-24 10:15:00,52.0,52.1,51.97,52.0,67400.0,38.5249,38.599,38.5027,38.5249,67400.0
2009-11-24 10:20:00,52.0,52.15,51.96,52.15,69800.0,38.5249,38.6361,38.4953,38.6361,69800.0
2009-11-24 10:25:00,52.17,52.17,51.93,51.97,82600.0,38.6509,38.6509,38.4731,38.5027,82600.0
2009-11-24 10:30:00,51.97,52.09,51.92,51.96,95100.0,38.5027,38.5916,38.4657,38.4953,95100.0
2009-11-24 10:35:00,51.95,52.15,51.93,52.1,103200.0,38.4879,38.6361,38.4731,38.599,103200.0
2009-11-24 10:40:00,52.1,52.26,52.07,52.18,126100.0,38.599,38.7176,38.5768,38.6583,126100.0
2009-11-24 10:45:00,52.19,52.42,52.19,52.3,95600.0,38.6657,38.8361,38.6657,38.7472,95600.0
2009-11-24 10:50:00,52.29,52.5,52.22,52.43,153800.0,38.7398,38.8954,38.6879,38.8435,153800.0
2009-11-24 10:55:00,52.39,52.42,52.26,52.32,81100.0,38.8139,38.8361,38.7176,38.762,81100.0
2009-11-24 11:00:00,52.33,52.45,52.27,52.37,99600.0,38.7694,38.8583,38.725,38.7991,99600.0
2009-11-24 11:05:00,52.38,52.5,52.36,52.42,123700.0,38.8065,38.8954,38.7917,38.8361,123700.0
2009-11-24 11:10:00,52.42,52.49,52.37,52.44,94600.0,38.8361,38.888,38.7991,38.8509,94600.0
2009-11-24 11:15:00,52.44,52.49,52.38,52.43,99500.0,38.8509,38.888,38.8065,38.8435,99500.0
2009-11-24 11:20:00,52.43,52.49,52.4,52.4,88200.0,38.8435,38.888,38.8213,38.8213,88200.0
2009-11-24 11:25:00,52.4,52.44,52.32,52.36,73200.0,38.8213,38.8509,38.762,38.7917,73200.0
2009-11-24 11:30:00,52.38,52.39,52.21,52.22,102700.0,38.8065,38.8139,38.6805,38.6879,102700.0
2009-11-24 11:35:00,52.24,52.38,52.2,52.32,80000.0,38.7027,38.8065,38.6731,38.762,80000.0
2009-11-24 11:40:00,52.33,52.41,52.3,52.33,95900.0,38.7694,38.8287,38.7472,38.7694,95900.0
2009-11-24 11:45:00,52.33,52.47,52.33,52.45,73900.0,38.7694,38.8731,38.7694,38.8583,73900.0
2009-11-24 11:50:00,52.46,52.54,52.39,52.45,145900.0,38.8657,38.925,38.8139,38.8583,145900.0
2009-11-24 11:55:00,52.46,52.54,52.32,52.37,69500.0,38.8657,38.925,38.762,38.7991,69500.0
2009-11-24 12:00:00,52.38,52.44,52.33,52.37,76400.0,38.8065,38.8509,38.7694,38.7991,76400.0
2009-11-24 12:05:00,52.37,52.42,52.35,52.39,32900.0,38.7991,38.8361,38.7842,38.8139,32900.0
2009-11-24 12:10:00,52.4,52.43,52.34,52.35,29800.0,38.8213,38.8435,38.7768,38.7842,29800.0
2009-11-24 12:15:00,52.35,52.45,52.34,52.42,48200.0,38.7842,38.8583,38.7768,38.8361,48200.0
2009-11-24 12:20:00,52.42,52.49,52.42,52.47,62500.0,38.8361,38.888,38.8361,38.8731,62500.0
2009-11-24 12:25:00,52.45,52.48,52.38,52.46,48000.0,38.8583,38.8806,38.8065,38.8657,48000.0
2009-11-24 12:30:00,52.45,52.57,52.43,52.56,53300.0,38.8583,38.9472,38.8435,38.9398,53300.0
2009-11-24 12:35:00,52.56,52.57,52.49,52.51,53800.0,38.9398,38.9472,38.888,38.9028,53800.0
2009-11-24 12:40:00,52.51,52.54,52.41,52.41,50700.0,38.9028,38.925,38.8287,38.8287,50700.0
2009-11-24 12:45:00,52.42,52.49,52.41,52.47,48300.0,38.8361,38.888,38.8287,38.8731,48300.0
2009-11-24 12:50:00,52.47,52.5,52.43,52.44,241900.0,38.8731,38.8954,38.8435,38.8509,241900.0
2009-11-24 12:55:00,52.43,52.47,52.43,52.44,52800.0,38.8435,38.8731,38.8435,38.8509,52800.0
2009-11-24 13:00:00,52.44,52.5,52.42,52.47,60100.0,38.8509,38.8954,38.8361,38.8731,60100.0
2009-11-24 13:05:00,52.47,52.58,52.46,52.53,67800.0,38.8731,38.9546,38.8657,38.9176,67800.0
2009-11-24 13:10:00,52.54,52.56,52.47,52.51,48000.0,38.925,38.9398,38.8731,38.9028,48000.0
2009-11-24 13:15:00,52.51,52.58,52.48,52.54,84300.0,38.9028,38.9546,38.8806,38.925,84300.0
2009-11-24 13:20:00,52.54,52.54,52.45,52.49,40000.0,38.925,38.925,38.8583,38.888,40000.0
2009-11-24 13:25:00,52.5,52.55,52.44,52.44,39400.0,38.8954,38.9324,38.8509,38.8509,39400.0
2009-11-24 13:30:00,52.44,52.48,52.41,52.44,85400.0,38.8509,38.8806,38.8287,38.8509,85400.0
2009-11-24 13:35:00,52.44,52.48,52.39,52.4,92500.0,38.8509,38.8806,38.8139,38.8213,92500.0
2009-11-24 13:40:00,52.39,52.42,52.27,52.27,72700.0,38.8139,38.8361,38.725,38.725,72700.0
2009-11-24 13:45:00,52.27,52.38,52.26,52.36,62700.0,38.725,38.8065,38.7176,38.7917,62700.0
2009-11-24 13:50:00,52.36,52.39,52.35,52.37,59200.0,38.7917,38.8139,38.7842,38.7991,59200.0
2009-11-24 13:55:00,52.36,52.4,52.29,52.31,123200.0,38.7917,38.8213,38.7398,38.7546,123200.0
2009-11-24 14:00:00,52.33,52.35,52.15,52.19,93200.0,38.7694,38.7842,38.6361,38.6657,93200.0
2009-11-24 14:05:00,52.2,52.35,52.19,52.24,66900.0,38.6731,38.7842,38.6657,38.7027,66900.0
2009-11-24 14:10:00,52.24,52.32,52.22,52.24,77600.0,38.7027,38.762,38.6879,38.7027,77600.0
2009-11-24 14:15:00,52.24,52.32,52.22,52.26,76900.0,38.7027,38.762,38.6879,38.7176,76900.0
2009-11-24 14:20:00,52.27,52.31,52.22,52.29,131800.0,38.725,38.7546,38.6879,38.7398,131800.0
2009-11-24 14:25:00,52.29,52.34,52.23,52.26,57700.0,38.7398,38.7768,38.6953,38.7176,57700.0
2009-11-24 14:30:00,52.25,52.28,52.21,52.23,75900.0,38.7102,38.7324,38.6805,38.6953,75900.0
2009-11-24 14:35:00,52.23,52.33,52.23,52.29,92200.0,38.6953,38.7694,38.6953,38.7398,92200.0
2009-11-24 14:40:00,52.3,52.31,52.25,52.28,94200.0,38.7472,38.7546,38.7102,38.7324,94200.0
2009-11-24 14:45:00,52.27,52.33,52.26,52.33,115800.0,38.725,38.7694,38.7176,38.7694,115800.0
2009-11-24 14:50:00,52.33,52.4,52.33,52.35,98600.0,38.7694,38.8213,38.7694,38.7842,98600.0
2009-11-24 14:55:00,52.36,52.39,52.31,52.31,66000.0,38.7917,38.8139,38.7546,38.7546,66000.0
2009-11-24 15:00:00,52.31,52.32,52.25,52.29,121700.0,38.7546,38.762,38.7102,38.7398,121700.0
2009-11-24 15:05:00,52.27,52.28,52.2,52.26,204900.0,38.725,38.7324,38.6731,38.7176,204900.0
2009-11-24 15:10:00,52.26,52.29,52.2,52.24,100500.0,38.7176,38.7398,38.6731,38.7027,100500.0
2009-11-24 15:15:00,52.23,52.26,52.2,52.25,118500.0,38.6953,38.7176,38.6731,38.7102,118500.0
2009-11-24 15:20:00,52.25,52.26,52.2,52.21,81300.0,38.7102,38.7176,38.6731,38.6805,81300.0
2009-11-24 15:25:00,52.22,52.25,52.2,52.23,178300.0,38.6879,38.7102,38.6731,38.6953,178300.0
2009-11-24 15:30:00,52.23,52.26,52.21,52.25,94400.0,38.6953,38.7176,38.6805,38.7102,94400.0
2009-11-24 15:35:00,52.24,52.25,52.14,52.22,120100.0,38.7027,38.7102,38.6287,38.6879,120100.0
2009-11-24 15:40:00,52.22,52.24,52.12,52.19,209400.0,38.6879,38.7027,38.6138,38.6657,209400.0
2009-11-24 15:45:00,52.18,52.23,52.17,52.2,177000.0,38.6583,38.6953,38.6509,38.6731,177000.0
2009-11-24 15:50:00,52.19,52.21,52.13,52.19,187200.0,38.6657,38.6805,38.6213,38.6657,187200.0
2009-11-24 15:55:00,52.19,52.33,52.16,52.21,285000.0,38.6657,38.7694,38.6435,38.6805,285000.0
2009-11-25 09:30:00,51.68,52.15,51.27,52.09,814900.0,38.2879,38.6361,37.9841,38.5916,814900.0
2009-11-25 09:35:00,52.07,52.14,51.5,51.69,521600.0,38.5768,38.6287,38.1545,38.2953,521600.0
2009-11-25 09:40:00,51.67,52.62,51.66,52.37,581600.0,38.2805,38.9843,38.273,38.7991,581600.0
2009-11-25 09:45:00,52.35,52.46,52.18,52.21,538100.0,38.7842,38.8657,38.6583,38.6805,538100.0
2009-11-25 09:50:00,52.19,52.4,52.09,52.27,345300.0,38.6657,38.8213,38.5916,38.725,345300.0
2009-11-25 09:55:00,52.27,52.27,51.92,52.04,276800.0,38.725,38.725,38.4657,38.5546,276800.0
2009-11-25 10:00:00,52.03,52.26,51.95,52.16,353300.0,38.5472,38.7176,38.4879,38.6435,353300.0
2009-11-25 10:05:00,52.16,52.2,51.96,52.1,232800.0,38.6435,38.6731,38.4953,38.599,232800.0
2009-11-25 10:10:00,52.1,52.16,51.99,52.07,154500.0,38.599,38.6435,38.5175,38.5768,154500.0
2009-11-25 10:15:00,52.09,52.19,52.0,52.1,224100.0,38.5916,38.6657,38.5249,38.599,224100.0
2009-11-25 10:20:00,52.1,52.45,52.1,52.37,232200.0,38.599,38.8583,38.599,38.7991,232200.0
2009-11-25 10:25:00,52.38,52.39,52.13,52.36,230200.0,38.8065,38.8139,38.6213,38.7917,230200.0
2009-11-25 10:30:00,52.35,52.75,52.32,52.55,414200.0,38.7842,39.0806,38.762,38.9324,414200.0
2009-11-25 10:35:00,52.52,53.0,52.52,52.99,385200.0,38.9102,39.2658,38.9102,39.2584,385200.0
2009-11-25 10:40:00,53.0,53.49,52.98,53.49,598600.0,39.2658,39.6288,39.251,39.6288,598600.0
2009-11-25 10:45:00,53.48,53.9,53.3,53.78,528300.0,39.6214,39.9326,39.4881,39.8437,528300.0
2009-11-25 10:50:00,53.78,54.15,53.71,53.74,649600.0,39.8437,40.1178,39.7918,39.814,649600.0
2009-11-25 10:55:00,53.73,53.94,53.67,53.8,288800.0,39.8066,39.9622,39.7622,39.8585,288800.0
2009-11-25 11:00:00,53.8,53.95,53.71,53.88,339100.0,39.8585,39.9696,39.7918,39.9178,339100.0
2009-11-25 11:05:00,53.89,54.03,53.76,53.93,310800.0,39.9252,40.0289,39.8289,39.9548,310800.0
2009-11-25 11:10:00,53.94,54.09,53.91,54.03,196500.0,39.9622,40.0733,39.94,40.0289,196500.0
2009-11-25 11:15:00,54.03,54.12,53.96,54.07,182800.0,40.0289,40.0956,39.977,40.0585,182800.0
2009-11-25 11:20:00,54.04,54.08,53.86,53.96,188700.0,40.0363,40.0659,39.9029,39.977,188700.0
2009-11-25 11:25:00,53.96,54.01,53.91,54.0,90900.0,39.977,40.0141,39.94,40.0067,90900.0
2009-11-25 11:30:00,53.98,54.06,53.86,53.87,112000.0,39.9919,40.0511,39.9029,39.9104,112000.0
2009-11-25 11:35:00,53.88,53.99,53.86,53.98,69400.0,39.9178,39.9993,39.9029,39.9919,69400.0
2009-11-25 11:40:00,53.99,54.02,53.76,53.8,140700.0,39.9993,40.0215,39.8289,39.8585,140700.0
2009-11-25 11:45:00,53.79,53.85,53.71,53.71,97600.0,39.8511,39.8955,39.7918,39.7918,97600.0
2009-11-25 11:50:00,53.73,53.82,53.7,53.72,79300.0,39.8066,39.8733,39.7844,39.7992,79300.0
2009-11-25 11:55:00,53.74,53.75,53.63,53.69,95100.0,39.814,39.8215,39.7326,39.777,95100.0
2009-11-25 12:00:00,53.69,53.75,53.45,53.54,206800.0,39.777,39.8215,39.5992,39.6659,206800.0
2009-11-25 12:05:00,53.53,53.63,53.47,53.59,164400.0,39.6585,39.7326,39.614,39.7029,164400.0
2009-11-25 12:10:00,53.59,53.84,53.56,53.78,145700.0,39.7029,39.8881,39.6807,39.8437,145700.0
2009-11-25 12:15:00,53.78,53.82,53.68,53.69,71500.0,39.8437,39.8733,39.7696,39.777,71500.0
2009-11-25 12:20:00,53.69,53.89,53.64,53.85,102500.0,39.777,39.9252,39.74,39.8955,102500.0
2009-11-25 12:25:00,53.85,53.91,53.81,53.89,88400.0,39.8955,39.94,39.8659,39.9252,88400.0
2009-11-25 12:30:00,53.89,53.9,53.78,53.8,66300.0,39.9252,39.9326,39.8437,39.8585,66300.0
2009-11-25 12:35:00,53.79,53.88,53.76,53.77,61500.0,39.8511,39.9178,39.8289,39.8363,61500.0
2009-11-25 12:40:00,53.76,53.82,53.73,53.75,42100.0,39.8289,39.8733,39.8066,39.8215,42100.0
2009-11-25 12:45:00,53.74,53.74,53.64,53.65,49900.0,39.814,39.814,39.74,39.7474,49900.0
2009-11-25 12:50:00,53.64,53.72,53.56,53.67,61100.0,39.74,39.7992,39.6807,39.7622,61100.0
2009-11-25 12:55:00,53.67,53.84,53.65,53.78,39500.0,39.7622,39.8881,39.7474,39.8437,39500.0
2009-11-25 13:00:00,53.77,53.78,53.59,53.71,111200.0,39.8363,39.8437,39.7029,39.7918,111200.0
2009-11-25 13:05:00,53.67,53.8,53.67,53.76,35500.0,39.7622,39.8585,39.7622,39.8289,35500.0
2009-11-25 13:10:00,53.76,53.83,53.75,53.82,35000.0,39.8289,39.8807,39.8215,39.8733,35000.0
2009-11-25 13:15:00,53.82,53.89,53.82,53.83,38500.0,39.8733,39.9252,39.8733,39.8807,38500.0
2009-11-25 13:20:00,53.85,53.87,53.82,53.86,16900.0,39.8955,39.9104,39.8733,39.9029,16900.0
2009-11-25 13:25:00,53.86,53.9,53.82,53.88,46800.0,39.9029,39.9326,39.8733,39.9178,46800.0
2009-11-25 13:30:00,53.88,53.89,53.81,53.82,33200.0,39.9178,39.9252,39.8659,39.8733,33200.0
2009-11-25 13:35:00,53.83,53.86,53.79,53.83,52000.0,39.8807,39.9029,39.8511,39.8807,52000.0
2009-11-25 13:40:00,53.82,53.89,53.81,53.88,36200.0,39.8733,39.9252,39.8659,39.9178,36200.0
2009-11-25 13:45:00,53.88,53.99,53.85,53.97,70400.0,39.9178,39.9993,39.8955,39.9844,70400.0
2009-11-25 13:50:00,53.96,53.97,53.83,53.83,37700.0,39.977,39.9844,39.8807,39.8807,37700.0
2009-11-25 13:55:00,53.83,53.87,53.8,53.84,53600.0,39.8807,39.9104,39.8585,39.8881,53600.0
2009-11-25 14:00:00,53.85,53.86,53.73,53.75,84000.0,39.8955,39.9029,39.8066,39.8215,84000.0
2009-11-25 14:05:00,53.74,53.76,53.66,53.71,69500.0,39.814,39.8289,39.7548,39.7918,69500.0
2009-11-25 14:10:00,53.7,53.78,53.68,53.77,70800.0,39.7844,39.8437,39.7696,39.8363,70800.0
2009-11-25 14:15:00,53.77,53.83,53.74,53.81,84500.0,39.8363,39.8807,39.814,39.8659,84500.0
2009-11-25 14:20:00,53.8,53.89,53.77,53.82,48100.0,39.8585,39.9252,39.8363,39.8733,48100.0
2009-11-25 14:25:00,53.83,53.84,53.76,53.8,55800.0,39.8807,39.8881,39.8289,39.8585,55800.0
2009-11-25 14:30:00,53.79,53.87,53.77,53.87,58700.0,39.8511,39.9104,39.8363,39.9104,58700.0
2009-11-25 14:35:00,53.87,54.04,53.87,54.02,203600.0,39.9104,40.0363,39.9104,40.0215,203600.0
2009-11-25 14:40:00,54.02,54.04,53.92,54.04,102300.0,40.0215,40.0363,39.9474,40.0363,102300.0
2009-11-25 14:45:00,54.04,54.09,53.99,54.06,92700.0,40.0363,40.0733,39.9993,40.0511,92700.0
2009-11-25 14:50:00,54.06,54.07,54.02,54.02,62800.0,40.0511,40.0585,40.0215,40.0215,62800.0
2009-11-25 14:55:00,54.02,54.08,53.1,54.07,203800.0,40.0215,40.0659,39.3399,40.0585,203800.0
2009-11-25 15:00:00,54.07,54.08,53.99,53.99,86600.0,40.0585,40.0659,39.9993,39.9993,86600.0
2009-11-25 15:05:00,53.99,54.01,53.86,53.89,93900.0,39.9993,40.0141,39.9029,39.9252,93900.0
2009-11-25 15:10:00,53.9,53.9,53.83,53.86,88100.0,39.9326,39.9326,39.8807,39.9029,88100.0
2009-11-25 15:15:00,53.87,53.89,53.78,53.81,78200.0,39.9104,39.9252,39.8437,39.8659,78200.0
2009-11-25 15:20:00,53.81,53.83,53.78,53.78,52100.0,39.8659,39.8807,39.8437,39.8437,52100.0
2009-11-25 15:25:00,53.78,53.9,53.78,53.78,82200.0,39.8437,39.9326,39.8437,39.8437,82200.0
2009-11-25 15:30:00,53.79,53.83,53.76,53.81,110200.0,39.8511,39.8807,39.8289,39.8659,110200.0
2009-11-25 15:35:00,53.8,53.81,53.65,53.75,141000.0,39.8585,39.8659,39.7474,39.8215,141000.0
2009-11-25 15:40:00,53.75,53.78,53.62,53.66,144800.0,39.8215,39.8437,39.7251,39.7548,144800.0
2009-11-25 15:45:00,53.66,53.66,53.55,53.63,193300.0,39.7548,39.7548,39.6733,39.7326,193300.0
2009-11-25 15:50:00,53.63,53.72,53.6,53.64,154600.0,39.7326,39.7992,39.7103,39.74,154600.0
2009-11-25 15:55:00,53.64,53.68,53.57,53.64,246000.0,39.74,39.7696,39.6881,39.74,246000.0
2009-11-27 09:30:00,51.86,52.26,51.82,52.26,215700.0,38.4212,38.7176,38.3916,38.7176,215700.0
2009-11-27 09:35:00,52.26,52.39,52.04,52.26,153800.0,38.7176,38.8139,38.5546,38.7176,153800.0
2009-11-27 09:40:00,52.32,52.73,52.21,52.5,144400.0,38.762,39.0658,38.6805,38.8954,144400.0
2009-11-27 09:45:00,52.5,52.79,52.33,52.74,177000.0,38.8954,39.1102,38.7694,39.0732,177000.0
2009-11-27 09:50:00,52.71,52.79,52.59,52.73,95000.0,39.051,39.1102,38.9621,39.0658,95000.0
2009-11-27 09:55:00,52.71,52.85,52.62,52.82,87500.0,39.051,39.1547,38.9843,39.1325,87500.0
2009-11-27 10:00:00,52.79,53.13,52.75,52.87,120400.0,39.1102,39.3621,39.0806,39.1695,120400.0
2009-11-27 10:05:00,52.88,52.96,52.61,52.66,99500.0,39.1769,39.2362,38.9769,39.0139,99500.0
2009-11-27 10:10:00,52.65,52.85,52.62,52.82,86000.0,39.0065,39.1547,38.9843,39.1325,86000.0
2009-11-27 10:15:00,52.82,52.92,52.66,52.84,85400.0,39.1325,39.2065,39.0139,39.1473,85400.0
2009-11-27 10:20:00,52.83,52.98,52.76,52.92,51000.0,39.1399,39.251,39.088,39.2065,51000.0
2009-11-27 10:25:00,52.93,52.97,52.73,52.74,42400.0,39.2139,39.2436,39.0658,39.0732,42400.0
2009-11-27 10:30:00,52.75,52.78,52.64,52.67,50800.0,39.0806,39.1028,38.9991,39.0213,50800.0
2009-11-27 10:35:00,52.69,52.73,52.57,52.72,69800.0,39.0361,39.0658,38.9472,39.0584,69800.0
2009-11-27 10:40:00,52.71,52.95,52.62,52.89,53100.0,39.051,39.2288,38.9843,39.1843,53100.0
2009-11-27 10:45:00,52.89,52.94,52.75,52.83,47600.0,39.1843,39.2214,39.0806,39.1399,47600.0
2009-11-27 10:50:00,52.81,53.01,52.8,52.99,74700.0,39.125,39.2732,39.1176,39.2584,74700.0
2009-11-27 10:55:00,53.0,53.01,52.89,52.96,49200.0,39.2658,39.2732,39.1843,39.2362,49200.0
2009-11-27 11:00:00,52.96,53.21,52.91,53.21,81300.0,39.2362,39.4214,39.1991,39.4214,81300.0
2009-11-27 11:05:00,53.21,53.28,53.07,53.1,55100.0,39.4214,39.4732,39.3177,39.3399,55100.0
2009-11-27 11:10:00,53.07,53.12,52.9,52.95,45100.0,39.3177,39.3547,39.1917,39.2288,45100.0
2009-11-27 11:15:00,52.95,52.98,52.78,52.82,81900.0,39.2288,39.251,39.1028,39.1325,81900.0
2009-11-27 11:20:00,52.81,52.88,52.6,52.66,57200.0,39.125,39.1769,38.9695,39.0139,57200.0
2009-11-27 11:25:00,52.66,52.78,52.6,52.67,43800.0,39.0139,39.1028,38.9695,39.0213,43800.0
2009-11-27 11:30:00,52.66,52.72,52.47,52.58,97300.0,39.0139,39.0584,38.8731,38.9546,97300.0
2009-11-27 11:35:00,52.59,52.59,52.46,52.52,42500.0,38.9621,38.9621,38.8657,38.9102,42500.0
2009-11-27 11:40:00,52.51,52.65,52.49,52.63,41900.0,38.9028,39.0065,38.888,38.9917,41900.0
2009-11-27 11:45:00,52.63,52.65,52.55,52.65,19900.0,38.9917,39.0065,38.9324,39.0065,19900.0
2009-11-27 11:50:00,52.65,52.68,52.59,52.64,38200.0,39.0065,39.0287,38.9621,38.9991,38200.0
2009-11-27 11:55:00,52.64,52.65,52.55,52.6,22900.0,38.9991,39.0065,38.9324,38.9695,22900.0
2009-11-27 12:00:00,52.61,52.71,52.58,52.61,63100.0,38.9769,39.051,38.9546,38.9769,63100.0
2009-11-27 12:05:00,52.6,52.65,52.52,52.55,60100.0,38.9695,39.0065,38.9102,38.9324,60100.0
2009-11-27 12:10:00,52.54,52.61,52.48,52.54,60200.0,38.925,38.9769,38.8806,38.925,60200.0
2009-11-27 12:15:00,52.56,52.61,52.52,52.58,31500.0,38.9398,38.9769,38.9102,38.9546,31500.0
2009-11-27 12:20:00,52.58,52.59,52.43,52.45,42000.0,38.9546,38.9621,38.8435,38.8583,42000.0
2009-11-27 12:25:00,52.45,52.47,52.39,52.42,37400.0,38.8583,38.8731,38.8139,38.8361,37400.0
2009-11-27 12:30:00,52.42,52.53,52.39,52.41,72800.0,38.8361,38.9176,38.8139,38.8287,72800.0
2009-11-27 12:35:00,52.4,52.44,52.36,52.38,59700.0,38.8213,38.8509,38.7917,38.8065,59700.0
2009-11-27 12:40:00,52.37,52.51,52.35,52.5,67700.0,38.7991,38.9028,38.7842,38.8954,67700.0
2009-11-27 12:45:00,52.49,52.81,52.49,52.66,81600.0,38.888,39.125,38.888,39.0139,81600.0
2009-11-27 12:50:00,52.66,52.72,52.57,52.59,94900.0,39.0139,39.0584,38.9472,38.9621,94900.0
2009-11-27 12:55:00,52.59,52.59,52.26,52.35,175100.0,38.9621,38.9621,38.7176,38.7842,175100.0
2009-11-30 09:30:00,53.82,53.82,52.86,52.9,301000.0,39.8733,39.8733,39.1621,39.1917,301000.0
2009-11-30 09:35:00,52.9,53.37,52.87,53.12,179500.0,39.1917,39.5399,39.1695,39.3547,179500.0
2009-11-30 09:40:00,53.12,53.32,52.9,53.3,177900.0,39.3547,39.5029,39.1917,39.4881,177900.0
2009-11-30 09:45:00,53.26,53.3,53.0,53.25,193400.0,39.4584,39.4881,39.2658,39.451,193400.0
2009-11-30 09:50:00,53.27,53.28,53.06,53.16,156200.0,39.4658,39.4732,39.3103,39.3843,156200.0
2009-11-30 09:55:00,53.17,53.54,53.17,53.5,153400.0,39.3918,39.6659,39.3918,39.6362,153400.0
2009-11-30 10:00:00,53.52,53.6,53.43,53.49,89000.0,39.6511,39.7103,39.5844,39.6288,89000.0
2009-11-30 10:05:00,53.48,53.72,53.44,53.67,107100.0,39.6214,39.7992,39.5918,39.7622,107100.0
2009-11-30 10:10:00,53.66,53.67,53.53,53.59,69800.0,39.7548,39.7622,39.6585,39.7029,69800.0
2009-11-30 10:15:00,53.6,53.66,53.47,53.56,66500.0,39.7103,39.7548,39.614,39.6807,66500.0
2009-11-30 10:20:00,53.54,53.65,53.49,53.61,65700.0,39.6659,39.7474,39.6288,39.7177,65700.0
2009-11-30 10:25:00,53.62,53.67,53.55,53.61,68100.0,39.7251,39.7622,39.6733,39.7177,68100.0
2009-11-30 10:30:00,53.61,53.65,53.51,53.53,89700.0,39.7177,39.7474,39.6436,39.6585,89700.0
2009-11-30 10:35:00,53.53,53.6,53.36,53.39,88800.0,39.6585,39.7103,39.5325,39.5547,88800.0
2009-11-30 10:40:00,53.41,53.57,53.38,53.53,48900.0,39.5696,39.6881,39.5473,39.6585,48900.0
2009-11-30 10:45:00,53.51,53.52,53.27,53.37,63300.0,39.6436,39.6511,39.4658,39.5399,63300.0
2009-11-30 10:50:00,53.37,53.41,53.28,53.37,82600.0,39.5399,39.5696,39.4732,39.5399,82600.0
2009-11-30 10:55:00,53.38,53.39,53.21,53.31,59400.0,39.5473,39.5547,39.4214,39.4955,59400.0
2009-11-30 11:00:00,53.32,53.35,53.09,53.26,68700.0,39.5029,39.5251,39.3325,39.4584,68700.0
2009-11-30 11:05:00,53.26,53.27,53.17,53.2,80400.0,39.4584,39.4658,39.3918,39.414,80400.0
2009-11-30 11:10:00,53.2,53.26,53.04,53.2,70500.0,39.414,39.4584,39.2954,39.414,70500.0
2009-11-30 11:15:00,53.21,53.26,53.1,53.22,59500.0,39.4214,39.4584,39.3399,39.4288,59500.0
2009-11-30 11:20:00,53.22,53.28,53.17,53.17,66100.0,39.4288,39.4732,39.3918,39.3918,66100.0
2009-11-30 11:25:00,53.17,53.17,53.06,53.12,78100.0,39.3918,39.3918,39.3103,39.3547,78100.0
2009-11-30 11:30:00,53.13,53.15,52.97,53.05,99900.0,39.3621,39.3769,39.2436,39.3028,99900.0
2009-11-30 11:35:00,53.06,53.22,52.96,53.22,53900.0,39.3103,39.4288,39.2362,39.4288,53900.0
2009-11-30 11:40:00,53.22,53.29,53.18,53.25,80200.0,39.4288,39.4807,39.3992,39.451,80200.0
2009-11-30 11:45:00,53.26,53.31,53.18,53.18,83600.0,39.4584,39.4955,39.3992,39.3992,83600.0
2009-11-30 11:50:00,53.18,53.23,53.07,53.17,58700.0,39.3992,39.4362,39.3177,39.3918,58700.0
2009-11-30 11:55:00,53.19,53.21,53.08,53.13,58800.0,39.4066,39.4214,39.3251,39.3621,58800.0
2009-11-30 12:00:00,53.13,53.26,53.1,53.26,57500.0,39.3621,39.4584,39.3399,39.4584,57500.0
2009-11-30 12:05:00,53.24,53.27,53.2,53.21,59100.0,39.4436,39.4658,39.414,39.4214,59100.0
2009-11-30 12:10:00,53.24,53.25,53.16,53.19,33500.0,39.4436,39.451,39.3843,39.4066,33500.0
2009-11-30 12:15:00,53.19,53.26,53.16,53.22,79600.0,39.4066,39.4584,39.3843,39.4288,79600.0
2009-11-30 12:20:00,53.23,53.32,53.2,53.32,46400.0,39.4362,39.5029,39.414,39.5029,46400.0
2009-11-30 12:25:00,53.32,53.38,53.28,53.34,40100.0,39.5029,39.5473,39.4732,39.5177,40100.0
2009-11-30 12:30:00,53.34,53.34,53.08,53.16,78100.0,39.5177,39.5177,39.3251,39.3843,78100.0
2009-11-30 12:35:00,53.16,53.18,53.09,53.17,50000.0,39.3843,39.3992,39.3325,39.3918,50000.0
2009-11-30 12:40:00,53.17,53.2,53.1,53.14,55500.0,39.3918,39.414,39.3399,39.3695,55500.0
2009-11-30 12:45:00,53.16,53.24,53.11,53.21,45900.0,39.3843,39.4436,39.3473,39.4214,45900.0
2009-11-30 12:50:00,53.19,53.19,53.09,53.13,41200.0,39.4066,39.4066,39.3325,39.3621,41200.0
2009-11-30 12:55:00,53.13,53.15,53.02,53.02,51700.0,39.3621,39.3769,39.2806,39.2806,51700.0
2009-11-30 13:00:00,53.02,53.12,52.96,53.02,69200.0,39.2806,39.3547,39.2362,39.2806,69200.0
2009-11-30 13:05:00,53.02,53.09,52.95,53.01,42800.0,39.2806,39.3325,39.2288,39.2732,42800.0
2009-11-30 13:10:00,53.01,53.11,52.98,53.07,52000.0,39.2732,39.3473,39.251,39.3177,52000.0
2009-11-30 13:15:00,53.07,53.12,53.0,53.11,44600.0,39.3177,39.3547,39.2658,39.3473,44600.0
2009-11-30 13:20:00,53.1,53.11,53.01,53.01,52200.0,39.3399,39.3473,39.2732,39.2732,52200.0
2009-11-30 13:25:00,53.0,53.1,53.0,53.09,37200.0,39.2658,39.3399,39.2658,39.3325,37200.0
2009-11-30 13:30:00,53.09,53.15,53.0,53.0,94500.0,39.3325,39.3769,39.2658,39.2658,94500.0
2009-11-30 13:35:00,53.03,53.04,52.95,52.97,60500.0,39.288,39.2954,39.2288,39.2436,60500.0
2009-11-30 13:40:00,52.95,53.0,52.92,52.97,58300.0,39.2288,39.2658,39.2065,39.2436,58300.0
2009-11-30 13:45:00,52.97,53.07,52.95,53.02,58000.0,39.2436,39.3177,39.2288,39.2806,58000.0
2009-11-30 13:50:00,53.04,53.13,52.97,53.01,57300.0,39.2954,39.3621,39.2436,39.2732,57300.0
2009-11-30 13:55:00,53.02,53.05,52.94,53.0,89100.0,39.2806,39.3028,39.2214,39.2658,89100.0
2009-11-30 14:00:00,53.0,53.02,52.95,52.99,50800.0,39.2658,39.2806,39.2288,39.2584,50800.0
2009-11-30 14:05:00,52.99,53.01,52.94,52.98,75000.0,39.2584,39.2732,39.2214,39.251,75000.0
2009-11-30 14:10:00,52.98,53.03,52.96,52.99,48500.0,39.251,39.288,39.2362,39.2584,48500.0
2009-11-30 14:15:00,52.99,53.0,52.92,52.99,82100.0,39.2584,39.2658,39.2065,39.2584,82100.0
2009-11-30 14:20:00,52.97,53.01,52.95,52.99,75700.0,39.2436,39.2732,39.2288,39.2584,75700.0
2009-11-30 14:25:00,53.0,53.0,52.88,52.96,103700.0,39.2658,39.2658,39.1769,39.2362,103700.0
2009-11-30 14:30:00,52.94,52.96,52.9,52.94,59600.0,39.2214,39.2362,39.1917,39.2214,59600.0
2009-11-30 14:35:00,52.93,52.96,52.9,52.92,51000.0,39.2139,39.2362,39.1917,39.2065,51000.0
2009-11-30 14:40:00,52.92,53.0,52.89,52.99,69800.0,39.2065,39.2658,39.1843,39.2584,69800.0
2009-11-30 14:45:00,53.0,53.0,52.92,52.98,47600.0,39.2658,39.2658,39.2065,39.251,47600.0
2009-11-30 14:50:00,52.97,52.97,52.81,52.89,65800.0,39.2436,39.2436,39.125,39.1843,65800.0
2009-11-30 14:55:00,52.89,52.94,52.87,52.87,55600.0,39.1843,39.2214,39.1695,39.1695,55600.0
2009-11-30 15:00:00,52.89,53.0,52.88,52.97,69600.0,39.1843,39.2658,39.1769,39.2436,69600.0
2009-11-30 15:05:00,52.99,53.08,52.95,53.08,109900.0,39.2584,39.3251,39.2288,39.3251,109900.0
2009-11-30 15:10:00,53.07,53.14,53.06,53.11,93900.0,39.3177,39.3695,39.3103,39.3473,93900.0
2009-11-30 15:15:00,53.11,53.25,53.09,53.19,136300.0,39.3473,39.451,39.3325,39.4066,136300.0
2009-11-30 15:20:00,53.18,53.22,53.09,53.1,106600.0,39.3992,39.4288,39.3325,39.3399,106600.0
2009-11-30 15:25:00,53.11,53.27,53.05,53.2,107600.0,39.3473,39.4658,39.3028,39.414,107600.0
2009-11-30 15:30:00,53.21,53.35,53.21,53.34,112800.0,39.4214,39.5251,39.4214,39.5177,112800.0
2009-11-30 15:35:00,53.34,53.4,53.27,53.38,139400.0,39.5177,39.5622,39.4658,39.5473,139400.0
2009-11-30 15:40:00,53.37,53.45,53.28,53.45,126400.0,39.5399,39.5992,39.4732,39.5992,126400.0
2009-11-30 15:45:00,53.45,53.48,53.37,53.4,123900.0,39.5992,39.6214,39.5399,39.5622,123900.0
2009-11-30 15:50:00,53.39,53.56,53.38,53.54,163100.0,39.5547,39.6807,39.5473,39.6659,163100.0
2009-11-30 15:55:00,53.55,53.59,53.48,53.48,228300.0,39.6733,39.7029,39.6214,39.6214,228300.0
2009-12-01 09:30:00,54.25,54.82,54.09,54.77,282000.0,40.1919,40.6142,40.0733,40.5771,282000.0
2009-12-01 09:35:00,54.76,55.14,54.74,54.98,265800.0,40.5697,40.8513,40.5549,40.7327,265800.0
2009-12-01 09:40:00,54.97,55.1,54.66,54.66,133500.0,40.7253,40.8216,40.4956,40.4956,133500.0
2009-12-01 09:45:00,54.65,54.9,54.65,54.76,101900.0,40.4882,40.6734,40.4882,40.5697,101900.0
2009-12-01 09:50:00,54.77,54.96,54.67,54.92,103300.0,40.5771,40.7179,40.503,40.6883,103300.0
2009-12-01 09:55:00,54.92,54.98,54.71,54.83,165700.0,40.6883,40.7327,40.5327,40.6216,165700.0
2009-12-01 10:00:00,54.8,55.0,54.64,54.84,142800.0,40.5994,40.7475,40.4808,40.629,142800.0
2009-12-01 10:05:00,54.85,54.93,54.64,54.76,139300.0,40.6364,40.6957,40.4808,40.5697,139300.0
2009-12-01 10:10:00,54.75,54.75,54.55,54.58,156700.0,40.5623,40.5623,40.4141,40.4364,156700.0
2009-12-01 10:15:00,54.57,54.63,54.5,54.58,58800.0,40.429,40.4734,40.3771,40.4364,58800.0
2009-12-01 10:20:00,54.59,54.65,54.44,54.62,75100.0,40.4438,40.4882,40.3327,40.466,75100.0
2009-12-01 10:25:00,54.64,54.67,54.58,54.62,93200.0,40.4808,40.503,40.4364,40.466,93200.0
2009-12-01 10:30:00,54.62,54.71,54.51,54.52,58400.0,40.466,40.5327,40.3845,40.3919,58400.0
2009-12-01 10:35:00,54.51,54.57,54.32,54.33,73400.0,40.3845,40.429,40.2437,40.2512,73400.0
2009-12-01 10:40:00,54.33,54.43,54.3,54.33,71000.0,40.2512,40.3252,40.2289,40.2512,71000.0
2009-12-01 10:45:00,54.36,54.4,54.3,54.33,82700.0,40.2734,40.303,40.2289,40.2512,82700.0
2009-12-01 10:50:00,54.33,54.35,54.19,54.19,71500.0,40.2512,40.266,40.1474,40.1474,71500.0
2009-12-01 10:55:00,54.2,54.2,54.08,54.1,117900.0,40.1548,40.1548,40.0659,40.0808,117900.0
2009-12-01 11:00:00,54.09,54.11,53.92,53.98,149600.0,40.0733,40.0882,39.9474,39.9919,149600.0
2009-12-01 11:05:00,53.97,54.11,53.95,54.07,86100.0,39.9844,40.0882,39.9696,40.0585,86100.0
2009-12-01 11:10:00,54.08,54.08,54.0,54.06,69300.0,40.0659,40.0659,40.0067,40.0511,69300.0
2009-12-01 11:15:00,54.06,54.19,54.05,54.16,92400.0,40.0511,40.1474,40.0437,40.1252,92400.0
2009-12-01 11:20:00,54.14,54.34,54.14,54.24,84900.0,40.1104,40.2586,40.1104,40.1845,84900.0
2009-12-01 11:25:00,54.24,54.27,54.18,54.19,83600.0,40.1845,40.2067,40.14,40.1474,83600.0
2009-12-01 11:30:00,54.18,54.21,54.12,54.15,64100.0,40.14,40.1623,40.0956,40.1178,64100.0
2009-12-01 11:35:00,54.15,54.26,54.12,54.21,58100.0,40.1178,40.1993,40.0956,40.1623,58100.0
2009-12-01 11:40:00,54.21,54.23,54.14,54.19,59500.0,40.1623,40.1771,40.1104,40.1474,59500.0
2009-12-01 11:45:00,54.19,54.22,54.14,54.14,41800.0,40.1474,40.1697,40.1104,40.1104,41800.0
2009-12-01 11:50:00,54.16,54.28,54.16,54.27,42500.0,40.1252,40.2141,40.1252,40.2067,42500.0
2009-12-01 11:55:00,54.27,54.28,54.21,54.25,48600.0,40.2067,40.2141,40.1623,40.1919,48600.0
2009-12-01 12:00:00,54.25,54.29,54.21,54.24,51300.0,40.1919,40.2215,40.1623,40.1845,51300.0
2009-12-01 12:05:00,54.25,54.31,54.24,54.31,65300.0,40.1919,40.2363,40.1845,40.2363,65300.0
2009-12-01 12:10:00,54.31,54.34,54.23,54.25,40200.0,40.2363,40.2586,40.1771,40.1919,40200.0
2009-12-01 12:15:00,54.25,54.28,54.19,54.22,43900.0,40.1919,40.2141,40.1474,40.1697,43900.0
2009-12-01 12:20:00,54.21,54.26,54.15,54.19,47300.0,40.1623,40.1993,40.1178,40.1474,47300.0
2009-12-01 12:25:00,54.18,54.19,54.15,54.16,33900.0,40.14,40.1474,40.1178,40.1252,33900.0
2009-12-01 12:30:00,54.17,54.17,54.12,54.13,27900.0,40.1326,40.1326,40.0956,40.103,27900.0
2009-12-01 12:35:00,54.15,54.26,54.15,54.22,46900.0,40.1178,40.1993,40.1178,40.1697,46900.0
2009-12-01 12:40:00,54.23,54.28,54.22,54.27,46500.0,40.1771,40.2141,40.1697,40.2067,46500.0
2009-12-01 12:45:00,54.26,54.26,54.2,54.24,42000.0,40.1993,40.1993,40.1548,40.1845,42000.0
2009-12-01 12:50:00,54.23,54.33,54.23,54.33,31000.0,40.1771,40.2512,40.1771,40.2512,31000.0
2009-12-01 12:55:00,54.33,54.42,54.32,54.4,48000.0,40.2512,40.3178,40.2437,40.303,48000.0
2009-12-01 13:00:00,54.39,54.42,54.37,54.38,39900.0,40.2956,40.3178,40.2808,40.2882,39900.0
2009-12-01 13:05:00,54.4,54.42,54.38,54.4,21200.0,40.303,40.3178,40.2882,40.303,21200.0
2009-12-01 13:10:00,54.4,54.42,54.38,54.42,80300.0,40.303,40.3178,40.2882,40.3178,80300.0
2009-12-01 13:15:00,54.42,54.54,54.39,54.5,67300.0,40.3178,40.4067,40.2956,40.3771,67300.0
2009-12-01 13:20:00,54.5,54.64,54.48,54.61,59100.0,40.3771,40.4808,40.3623,40.4586,59100.0
2009-12-01 13:25:00,54.6,54.6,54.5,54.55,31700.0,40.4512,40.4512,40.3771,40.4141,31700.0
2009-12-01 13:30:00,54.58,54.68,54.57,54.62,50400.0,40.4364,40.5105,40.429,40.466,50400.0
2009-12-01 13:35:00,54.63,54.69,54.63,54.67,27000.0,40.4734,40.5179,40.4734,40.503,27000.0
2009-12-01 13:40:00,54.67,54.69,54.61,54.62,55400.0,40.503,40.5179,40.4586,40.466,55400.0
2009-12-01 13:45:00,54.61,54.7,54.61,54.65,19300.0,40.4586,40.5253,40.4586,40.4882,19300.0
2009-12-01 13:50:00,54.64,54.67,54.59,54.6,30700.0,40.4808,40.503,40.4438,40.4512,30700.0
2009-12-01 13:55:00,54.59,54.64,54.57,54.61,25600.0,40.4438,40.4808,40.429,40.4586,25600.0
2009-12-01 14:00:00,54.62,54.64,54.58,54.61,34600.0,40.466,40.4808,40.4364,40.4586,34600.0
2009-12-01 14:05:00,54.61,54.61,54.53,54.53,47000.0,40.4586,40.4586,40.3993,40.3993,47000.0
2009-12-01 14:10:00,54.53,54.57,54.48,54.48,37200.0,40.3993,40.429,40.3623,40.3623,37200.0
2009-12-01 14:15:00,54.49,54.49,54.33,54.33,46500.0,40.3697,40.3697,40.2512,40.2512,46500.0
2009-12-01 14:20:00,54.34,54.46,54.33,54.41,43000.0,40.2586,40.3475,40.2512,40.3104,43000.0
2009-12-01 14:25:00,54.41,54.54,54.34,54.4,81000.0,40.3104,40.4067,40.2586,40.303,81000.0
2009-12-01 14:30:00,54.4,54.54,54.35,54.42,114800.0,40.303,40.4067,40.266,40.3178,114800.0
2009-12-01 14:35:00,54.42,54.44,54.38,54.44,31600.0,40.3178,40.3327,40.2882,40.3327,31600.0
2009-12-01 14:40:00,54.44,54.5,54.35,54.37,53200.0,40.3327,40.3771,40.266,40.2808,53200.0
2009-12-01 14:45:00,54.37,54.45,54.32,54.44,31400.0,40.2808,40.3401,40.2437,40.3327,31400.0
2009-12-01 14:50:00,54.46,54.46,54.26,54.3,70700.0,40.3475,40.3475,40.1993,40.2289,70700.0
2009-12-01 14:55:00,54.3,54.39,54.27,54.39,45500.0,40.2289,40.2956,40.2067,40.2956,45500.0
2009-12-01 15:00:00,54.39,54.39,54.26,54.28,72800.0,40.2956,40.2956,40.1993,40.2141,72800.0
2009-12-01 15:05:00,54.27,54.3,54.24,54.3,89400.0,40.2067,40.2289,40.1845,40.2289,89400.0
2009-12-01 15:10:00,54.3,54.33,54.23,54.26,114600.0,40.2289,40.2512,40.1771,40.1993,114600.0
2009-12-01 15:15:00,54.26,54.27,54.17,54.24,103400.0,40.1993,40.2067,40.1326,40.1845,103400.0
2009-12-01 15:20:00,54.26,54.28,54.19,54.23,95900.0,40.1993,40.2141,40.1474,40.1771,95900.0
2009-12-01 15:25:00,54.24,54.32,54.22,54.26,85000.0,40.1845,40.2437,40.1697,40.1993,85000.0
2009-12-01 15:30:00,54.26,54.26,54.05,54.07,87800.0,40.1993,40.1993,40.0437,40.0585,87800.0
2009-12-01 15:35:00,54.07,54.09,54.0,54.0,95300.0,40.0585,40.0733,40.0067,40.0067,95300.0
2009-12-01 15:40:00,54.0,54.05,53.96,54.02,104800.0,40.0067,40.0437,39.977,40.0215,104800.0
2009-12-01 15:45:00,54.01,54.12,54.01,54.11,118500.0,40.0141,40.0956,40.0141,40.0882,118500.0
2009-12-01 15:50:00,54.1,54.15,53.92,53.97,146700.0,40.0808,40.1178,39.9474,39.9844,146700.0
2009-12-01 15:55:00,53.95,54.0,53.93,54.0,208400.0,39.9696,40.0067,39.9548,40.0067,208400.0
2009-12-02 09:30:00,54.09,54.18,53.76,54.18,129900.0,40.0733,40.14,39.8289,40.14,129900.0
2009-12-02 09:35:00,54.2,54.22,54.02,54.12,52100.0,40.1548,40.1697,40.0215,40.0956,52100.0
2009-12-02 09:40:00,54.11,54.16,53.73,53.78,119600.0,40.0882,40.1252,39.8066,39.8437,119600.0
2009-12-02 09:45:00,53.77,53.88,53.72,53.88,67200.0,39.8363,39.9178,39.7992,39.9178,67200.0
2009-12-02 09:50:00,53.85,54.0,53.74,53.93,66300.0,39.8955,40.0067,39.814,39.9548,66300.0
2009-12-02 09:55:00,53.93,53.99,53.81,53.82,67300.0,39.9548,39.9993,39.8659,39.8733,67300.0
2009-12-02 10:00:00,53.84,54.08,53.8,54.06,97600.0,39.8881,40.0659,39.8585,40.0511,97600.0
2009-12-02 10:05:00,54.06,54.13,53.92,53.97,86900.0,40.0511,40.103,39.9474,39.9844,86900.0
2009-12-02 10:10:00,53.99,54.19,53.99,54.07,115600.0,39.9993,40.1474,39.9993,40.0585,115600.0
2009-12-02 10:15:00,54.07,54.28,54.06,54.21,96000.0,40.0585,40.2141,40.0511,40.1623,96000.0
2009-12-02 10:20:00,54.2,54.23,54.12,54.19,118900.0,40.1548,40.1771,40.0956,40.1474,118900.0
2009-12-02 10:25:00,54.16,54.3,54.16,54.2,69300.0,40.1252,40.2289,40.1252,40.1548,69300.0
2009-12-02 10:30:00,54.2,54.21,54.07,54.16,96100.0,40.1548,40.1623,40.0585,40.1252,96100.0
2009-12-02 10:35:00,54.16,54.29,54.11,54.23,50100.0,40.1252,40.2215,40.0882,40.1771,50100.0
2009-12-02 10:40:00,54.23,54.26,54.09,54.2,46200.0,40.1771,40.1993,40.0733,40.1548,46200.0
2009-12-02 10:45:00,54.19,54.24,54.09,54.18,64400.0,40.1474,40.1845,40.0733,40.14,64400.0
2009-12-02 10:50:00,54.16,54.19,54.06,54.09,81700.0,40.1252,40.1474,40.0511,40.0733,81700.0
2009-12-02 10:55:00,54.1,54.1,53.93,54.03,133800.0,40.0808,40.0808,39.9548,40.0289,133800.0
2009-12-02 11:00:00,54.03,54.09,53.8,53.84,63000.0,40.0289,40.0733,39.8585,39.8881,63000.0
2009-12-02 11:05:00,53.86,53.97,53.78,53.97,38700.0,39.9029,39.9844,39.8437,39.9844,38700.0
2009-12-02 11:10:00,53.96,53.96,53.81,53.82,38500.0,39.977,39.977,39.8659,39.8733,38500.0
2009-12-02 11:15:00,53.83,53.89,53.78,53.8,82100.0,39.8807,39.9252,39.8437,39.8585,82100.0
2009-12-02 11:20:00,53.8,53.95,53.78,53.91,59200.0,39.8585,39.9696,39.8437,39.94,59200.0
2009-12-02 11:25:00,53.88,53.95,53.86,53.91,37100.0,39.9178,39.9696,39.9029,39.94,37100.0
2009-12-02 11:30:00,53.92,53.95,53.88,53.92,41300.0,39.9474,39.9696,39.9178,39.9474,41300.0
2009-12-02 11:35:00,53.93,53.99,53.85,53.91,27500.0,39.9548,39.9993,39.8955,39.94,27500.0
2009-12-02 11:40:00,53.91,53.93,53.86,53.92,23700.0,39.94,39.9548,39.9029,39.9474,23700.0
2009-12-02 11:45:00,53.93,53.98,53.89,53.94,26200.0,39.9548,39.9919,39.9252,39.9622,26200.0
2009-12-02 11:50:00,53.93,53.98,53.92,53.95,24900.0,39.9548,39.9919,39.9474,39.9696,24900.0
2009-12-02 11:55:00,53.94,54.0,53.92,53.95,35800.0,39.9622,40.0067,39.9474,39.9696,35800.0
2009-12-02 12:00:00,53.94,54.0,53.94,53.96,25000.0,39.9622,40.0067,39.9622,39.977,25000.0
2009-12-02 12:05:00,53.97,53.98,53.87,53.87,29300.0,39.9844,39.9919,39.9104,39.9104,29300.0
2009-12-02 12:10:00,53.88,53.91,53.8,53.81,19900.0,39.9178,39.94,39.8585,39.8659,19900.0
2009-12-02 12:15:00,53.8,53.81,53.65,53.68,38500.0,39.8585,39.8659,39.7474,39.7696,38500.0
2009-12-02 12:20:00,53.67,53.68,53.43,53.46,78700.0,39.7622,39.7696,39.5844,39.6066,78700.0
2009-12-02 12:25:00,53.48,53.62,53.48,53.6,32100.0,39.6214,39.7251,39.6214,39.7103,32100.0
2009-12-02 12:30:00,53.62,53.67,53.57,53.63,26500.0,39.7251,39.7622,39.6881,39.7326,26500.0
2009-12-02 12:35:00,53.63,53.71,53.63,53.68,29500.0,39.7326,39.7918,39.7326,39.7696,29500.0
2009-12-02 12:40:00,53.68,53.69,53.61,53.66,27600.0,39.7696,39.777,39.7177,39.7548,27600.0
2009-12-02 12:45:00,53.64,53.76,53.63,53.75,31500.0,39.74,39.8289,39.7326,39.8215,31500.0
2009-12-02 12:50:00,53.76,53.79,53.73,53.78,43700.0,39.8289,39.8511,39.8066,39.8437,43700.0
2009-12-02 12:55:00,53.78,53.86,53.78,53.86,17800.0,39.8437,39.9029,39.8437,39.9029,17800.0
2009-12-02 13:00:00,53.84,53.85,53.74,53.79,39100.0,39.8881,39.8955,39.814,39.8511,39100.0
2009-12-02 13:05:00,53.78,53.79,53.71,53.77,23200.0,39.8437,39.8511,39.7918,39.8363,23200.0
2009-12-02 13:10:00,53.76,53.77,53.67,53.68,19000.0,39.8289,39.8363,39.7622,39.7696,19000.0
2009-12-02 13:15:00,53.7,53.79,53.68,53.78,49900.0,39.7844,39.8511,39.7696,39.8437,49900.0
2009-12-02 13:20:00,53.78,53.82,53.75,53.76,27600.0,39.8437,39.8733,39.8215,39.8289,27600.0
2009-12-02 13:25:00,53.75,53.77,53.65,53.66,113300.0,39.8215,39.8363,39.7474,39.7548,113300.0
2009-12-02 13:30:00,53.66,53.66,53.58,53.59,45400.0,39.7548,39.7548,39.6955,39.7029,45400.0
2009-12-02 13:35:00,53.6,53.6,53.53,53.54,33100.0,39.7103,39.7103,39.6585,39.6659,33100.0
2009-12-02 13:40:00,53.53,53.54,53.45,53.51,55700.0,39.6585,39.6659,39.5992,39.6436,55700.0
2009-12-02 13:45:00,53.52,53.63,53.51,53.61,52100.0,39.6511,39.7326,39.6436,39.7177,52100.0
2009-12-02 13:50:00,53.6,53.61,53.54,53.57,19100.0,39.7103,39.7177,39.6659,39.6881,19100.0
2009-12-02 13:55:00,53.58,53.64,53.52,53.61,65600.0,39.6955,39.74,39.6511,39.7177,65600.0
2009-12-02 14:00:00,53.6,53.72,53.55,53.65,66700.0,39.7103,39.7992,39.6733,39.7474,66700.0
2009-12-02 14:05:00,53.65,53.68,53.59,53.64,20700.0,39.7474,39.7696,39.7029,39.74,20700.0
2009-12-02 14:10:00,53.64,53.71,53.58,53.7,52100.0,39.74,39.7918,39.6955,39.7844,52100.0
2009-12-02 14:15:00,53.7,53.72,53.58,53.64,82600.0,39.7844,39.7992,39.6955,39.74,82600.0
2009-12-02 14:20:00,53.65,53.73,53.6,53.7,51400.0,39.7474,39.8066,39.7103,39.7844,51400.0
2009-12-02 14:25:00,53.69,53.78,53.65,53.74,102100.0,39.777,39.8437,39.7474,39.814,102100.0
2009-12-02 14:30:00,53.73,53.77,53.71,53.75,72200.0,39.8066,39.8363,39.7918,39.8215,72200.0
2009-12-02 14:35:00,53.75,53.86,53.73,53.77,99000.0,39.8215,39.9029,39.8066,39.8363,99000.0
2009-12-02 14:40:00,53.78,53.8,53.74,53.76,35700.0,39.8437,39.8585,39.814,39.8289,35700.0
2009-12-02 14:45:00,53.76,53.86,53.74,53.85,41300.0,39.8289,39.9029,39.814,39.8955,41300.0
2009-12-02 14:50:00,53.85,53.87,53.8,53.86,33300.0,39.8955,39.9104,39.8585,39.9029,33300.0
2009-12-02 14:55:00,53.86,53.86,53.8,53.85,32400.0,39.9029,39.9029,39.8585,39.8955,32400.0
2009-12-02 15:00:00,53.86,53.88,53.83,53.84,48900.0,39.9029,39.9178,39.8807,39.8881,48900.0
2009-12-02 15:05:00,53.84,53.87,53.8,53.86,35900.0,39.8881,39.9104,39.8585,39.9029,35900.0
2009-12-02 15:10:00,53.86,53.9,53.77,53.82,48900.0,39.9029,39.9326,39.8363,39.8733,48900.0
2009-12-02 15:15:00,53.82,53.86,53.76,53.86,44000.0,39.8733,39.9029,39.8289,39.9029,44000.0
2009-12-02 15:20:00,53.85,53.89,53.79,53.82,80200.0,39.8955,39.9252,39.8511,39.8733,80200.0
2009-12-02 15:25:00,53.82,53.86,53.79,53.79,51200.0,39.8733,39.9029,39.8511,39.8511,51200.0
2009-12-02 15:30:00,53.79,53.83,53.76,53.83,68200.0,39.8511,39.8807,39.8289,39.8807,68200.0
2009-12-02 15:35:00,53.83,53.84,53.75,53.81,66300.0,39.8807,39.8881,39.8215,39.8659,66300.0
2009-12-02 15:40:00,53.82,54.03,53.82,54.01,175200.0,39.8733,40.0289,39.8733,40.0141,175200.0
2009-12-02 15:45:00,54.0,54.09,53.98,54.09,107400.0,40.0067,40.0733,39.9919,40.0733,107400.0
2009-12-02 15:50:00,54.09,54.1,53.99,54.0,110800.0,40.0733,40.0808,39.9993,40.0067,110800.0
2009-12-02 15:55:00,54.0,54.05,53.95,53.97,101600.0,40.0067,40.0437,39.9696,39.9844,101600.0
2009-12-03 09:30:00,54.48,54.48,54.06,54.31,122300.0,40.3623,40.3623,40.0511,40.2363,122300.0
2009-12-03 09:35:00,54.27,54.4,54.15,54.27,77100.0,40.2067,40.303,40.1178,40.2067,77100.0
2009-12-03 09:40:00,54.29,54.4,54.28,54.34,70700.0,40.2215,40.303,40.2141,40.2586,70700.0
2009-12-03 09:45:00,54.36,54.46,54.28,54.31,99900.0,40.2734,40.3475,40.2141,40.2363,99900.0
2009-12-03 09:50:00,54.33,54.37,54.27,54.31,125600.0,40.2512,40.2808,40.2067,40.2363,125600.0
2009-12-03 09:55:00,54.3,54.37,54.29,54.35,73700.0,40.2289,40.2808,40.2215,40.266,73700.0
2009-12-03 10:00:00,54.33,54.38,54.27,54.31,302200.0,40.2512,40.2882,40.2067,40.2363,302200.0
2009-12-03 10:05:00,54.31,54.39,54.3,54.33,183600.0,40.2363,40.2956,40.2289,40.2512,183600.0
2009-12-03 10:10:00,54.34,54.36,54.3,54.3,243500.0,40.2586,40.2734,40.2289,40.2289,243500.0
2009-12-03 10:15:00,54.3,54.33,54.3,54.31,342300.0,40.2289,40.2512,40.2289,40.2363,342300.0
2009-12-03 10:20:00,54.31,54.39,54.3,54.3,164500.0,40.2363,40.2956,40.2289,40.2289,164500.0
2009-12-03 10:25:00,54.31,54.37,54.3,54.35,114400.0,40.2363,40.2808,40.2289,40.266,114400.0
2009-12-03 10:30:00,54.33,54.33,54.3,54.31,135900.0,40.2512,40.2512,40.2289,40.2363,135900.0
2009-12-03 10:35:00,54.31,54.37,54.29,54.33,285300.0,40.2363,40.2808,40.2215,40.2512,285300.0
2009-12-03 10:40:00,54.32,54.35,54.3,54.33,188200.0,40.2437,40.266,40.2289,40.2512,188200.0
2009-12-03 10:45:00,54.33,54.48,54.3,54.43,284400.0,40.2512,40.3623,40.2289,40.3252,284400.0
2009-12-03 10:50:00,54.42,54.5,54.39,54.44,173200.0,40.3178,40.3771,40.2956,40.3327,173200.0
2009-12-03 10:55:00,54.41,54.58,54.38,54.57,110100.0,40.3104,40.4364,40.2882,40.429,110100.0
2009-12-03 11:00:00,54.58,54.59,54.47,54.55,65700.0,40.4364,40.4438,40.3549,40.4141,65700.0
2009-12-03 11:05:00,54.56,54.62,54.53,54.54,45700.0,40.4216,40.466,40.3993,40.4067,45700.0
2009-12-03 11:10:00,54.54,54.56,54.49,54.5,30700.0,40.4067,40.4216,40.3697,40.3771,30700.0
2009-12-03 11:15:00,54.5,54.5,54.33,54.33,39400.0,40.3771,40.3771,40.2512,40.2512,39400.0
2009-12-03 11:20:00,54.34,54.39,54.31,54.37,37800.0,40.2586,40.2956,40.2363,40.2808,37800.0
2009-12-03 11:25:00,54.37,54.47,54.36,54.41,23900.0,40.2808,40.3549,40.2734,40.3104,23900.0
2009-12-03 11:30:00,54.41,54.44,54.4,54.4,47100.0,40.3104,40.3327,40.303,40.303,47100.0
2009-12-03 11:35:00,54.4,54.46,54.39,54.4,107000.0,40.303,40.3475,40.2956,40.303,107000.0
2009-12-03 11:40:00,54.4,54.47,54.4,54.44,42100.0,40.303,40.3549,40.303,40.3327,42100.0
2009-12-03 11:45:00,54.44,54.49,54.41,54.47,25400.0,40.3327,40.3697,40.3104,40.3549,25400.0
2009-12-03 11:50:00,54.46,54.6,54.45,54.59,45600.0,40.3475,40.4512,40.3401,40.4438,45600.0
2009-12-03 11:55:00,54.59,54.6,54.51,54.53,27100.0,40.4438,40.4512,40.3845,40.3993,27100.0
2009-12-03 12:00:00,54.52,54.52,54.44,54.48,59800.0,40.3919,40.3919,40.3327,40.3623,59800.0
2009-12-03 12:05:00,54.47,54.47,54.42,54.46,32100.0,40.3549,40.3549,40.3178,40.3475,32100.0
2009-12-03 12:10:00,54.45,54.55,54.44,54.5,37100.0,40.3401,40.4141,40.3327,40.3771,37100.0
2009-12-03 12:15:00,54.5,54.55,54.49,54.53,22600.0,40.3771,40.4141,40.3697,40.3993,22600.0
2009-12-03 12:20:00,54.55,54.57,54.46,54.46,21900.0,40.4141,40.429,40.3475,40.3475,21900.0
2009-12-03 12:25:00,54.46,54.49,54.42,54.43,45900.0,40.3475,40.3697,40.3178,40.3252,45900.0
2009-12-03 12:30:00,54.43,54.46,54.4,54.42,51200.0,40.3252,40.3475,40.303,40.3178,51200.0
2009-12-03 12:35:00,54.44,54.46,54.41,54.43,30100.0,40.3327,40.3475,40.3104,40.3252,30100.0
2009-12-03 12:40:00,54.43,54.45,54.41,54.42,30700.0,40.3252,40.3401,40.3104,40.3178,30700.0
2009-12-03 12:45:00,54.42,54.43,54.4,54.4,28400.0,40.3178,40.3252,40.303,40.303,28400.0
2009-12-03 12:50:00,54.4,54.43,54.4,54.4,69100.0,40.303,40.3252,40.303,40.303,69100.0
2009-12-03 12:55:00,54.41,54.42,54.4,54.41,78400.0,40.3104,40.3178,40.303,40.3104,78400.0
2009-12-03 13:00:00,54.41,54.41,54.4,54.4,49600.0,40.3104,40.3104,40.303,40.303,49600.0
2009-12-03 13:05:00,54.4,54.44,54.4,54.43,110200.0,40.303,40.3327,40.303,40.3252,110200.0
2009-12-03 13:10:00,54.43,54.45,54.4,54.4,110800.0,40.3252,40.3401,40.303,40.303,110800.0
2009-12-03 13:15:00,54.4,54.43,54.4,54.42,78600.0,40.303,40.3252,40.303,40.3178,78600.0
2009-12-03 13:20:00,54.43,54.46,54.41,54.46,40200.0,40.3252,40.3475,40.3104,40.3475,40200.0
2009-12-03 13:25:00,54.46,54.48,54.41,54.42,31400.0,40.3475,40.3623,40.3104,40.3178,31400.0
2009-12-03 13:30:00,54.44,54.44,54.4,54.43,52800.0,40.3327,40.3327,40.303,40.3252,52800.0
2009-12-03 13:35:00,54.43,54.47,54.41,54.43,31300.0,40.3252,40.3549,40.3104,40.3252,31300.0
2009-12-03 13:40:00,54.43,54.49,54.42,54.45,36100.0,40.3252,40.3697,40.3178,40.3401,36100.0
2009-12-03 13:45:00,54.44,54.46,54.41,54.41,25800.0,40.3327,40.3475,40.3104,40.3104,25800.0
2009-12-03 13:50:00,54.42,54.43,54.41,54.42,40500.0,40.3178,40.3252,40.3104,40.3178,40500.0
2009-12-03 13:55:00,54.42,54.42,54.41,54.42,27300.0,40.3178,40.3178,40.3104,40.3178,27300.0
2009-12-03 14:00:00,54.42,54.42,54.4,54.4,48800.0,40.3178,40.3178,40.303,40.303,48800.0
2009-12-03 14:05:00,54.4,54.41,54.4,54.41,54000.0,40.303,40.3104,40.303,40.3104,54000.0
2009-12-03 14:10:00,54.4,54.41,54.4,54.41,37300.0,40.303,40.3104,40.303,40.3104,37300.0
2009-12-03 14:15:00,54.4,54.41,54.4,54.41,48100.0,40.303,40.3104,40.303,40.3104,48100.0
2009-12-03 14:20:00,54.41,54.42,54.36,54.4,131600.0,40.3104,40.3178,40.2734,40.303,131600.0
2009-12-03 14:25:00,54.4,54.43,54.4,54.41,41000.0,40.303,40.3252,40.303,40.3104,41000.0
2009-12-03 14:30:00,54.41,54.45,54.4,54.42,32300.0,40.3104,40.3401,40.303,40.3178,32300.0
2009-12-03 14:35:00,54.42,54.44,54.41,54.43,31200.0,40.3178,40.3327,40.3104,40.3252,31200.0
2009-12-03 14:40:00,54.42,54.46,54.41,54.45,38400.0,40.3178,40.3475,40.3104,40.3401,38400.0
2009-12-03 14:45:00,54.45,54.46,54.42,54.42,35900.0,40.3401,40.3475,40.3178,40.3178,35900.0
2009-12-03 14:50:00,54.42,54.43,54.4,54.41,103400.0,40.3178,40.3252,40.303,40.3104,103400.0
2009-12-03 14:55:00,54.41,54.42,54.37,54.39,250000.0,40.3104,40.3178,40.2808,40.2956,250000.0
2009-12-03 15:00:00,54.4,54.4,54.39,54.39,48000.0,40.303,40.303,40.2956,40.2956,48000.0
2009-12-03 15:05:00,54.4,54.42,54.39,54.41,76700.0,40.303,40.3178,40.2956,40.3104,76700.0
2009-12-03 15:10:00,54.42,54.42,54.39,54.4,60900.0,40.3178,40.3178,40.2956,40.303,60900.0
2009-12-03 15:15:00,54.41,54.43,54.4,54.41,50000.0,40.3104,40.3252,40.303,40.3104,50000.0
2009-12-03 15:20:00,54.41,54.42,54.4,54.4,88800.0,40.3104,40.3178,40.303,40.303,88800.0
2009-12-03 15:25:00,54.4,54.41,54.38,54.39,80200.0,40.303,40.3104,40.2882,40.2956,80200.0
2009-12-03 15:30:00,54.39,54.41,54.38,54.39,92800.0,40.2956,40.3104,40.2882,40.2956,92800.0
2009-12-03 15:35:00,54.39,54.4,54.39,54.4,64100.0,40.2956,40.303,40.2956,40.303,64100.0
2009-12-03 15:40:00,54.4,54.42,54.39,54.42,267200.0,40.303,40.3178,40.2956,40.3178,267200.0
2009-12-03 15:45:00,54.42,54.42,54.39,54.39,195600.0,40.3178,40.3178,40.2956,40.2956,195600.0
2009-12-03 15:50:00,54.39,54.41,54.39,54.41,403200.0,40.2956,40.3104,40.2956,40.3104,403200.0
2009-12-03 15:55:00,54.41,54.44,54.39,54.41,484700.0,40.3104,40.3327,40.2956,40.3104,484700.0
2009-12-04 09:30:00,55.25,55.32,55.04,55.08,164400.0,40.9328,40.9846,40.7772,40.8068,164400.0
2009-12-04 09:35:00,55.08,55.31,55.07,55.19,196600.0,40.8068,40.9772,40.7994,40.8883,196600.0
2009-12-04 09:40:00,55.2,55.39,55.17,55.34,89200.0,40.8957,41.0365,40.8735,40.9994,89200.0
2009-12-04 09:45:00,55.29,55.4,55.19,55.23,89900.0,40.9624,41.0439,40.8883,40.9179,89900.0
2009-12-04 09:50:00,55.25,55.3,55.12,55.13,122100.0,40.9328,40.9698,40.8364,40.8438,122100.0
2009-12-04 09:55:00,55.14,55.25,55.09,55.12,94200.0,40.8513,40.9328,40.8142,40.8364,94200.0
2009-12-04 10:00:00,55.14,55.2,55.04,55.04,133600.0,40.8513,40.8957,40.7772,40.7772,133600.0
2009-12-04 10:05:00,55.05,55.12,54.9,55.02,239700.0,40.7846,40.8364,40.6734,40.7624,239700.0
2009-12-04 10:10:00,55.02,55.17,55.0,55.13,127000.0,40.7624,40.8735,40.7475,40.8438,127000.0
2009-12-04 10:15:00,55.15,55.23,55.09,55.13,107400.0,40.8587,40.9179,40.8142,40.8438,107400.0
2009-12-04 10:20:00,55.13,55.2,55.09,55.11,77800.0,40.8438,40.8957,40.8142,40.829,77800.0
2009-12-04 10:25:00,55.11,55.16,55.03,55.13,85600.0,40.829,40.8661,40.7698,40.8438,85600.0
2009-12-04 10:30:00,55.13,55.16,55.0,55.02,99800.0,40.8438,40.8661,40.7475,40.7624,99800.0
2009-12-04 10:35:00,55.01,55.28,55.0,55.25,158200.0,40.7549,40.955,40.7475,40.9328,158200.0
2009-12-04 10:40:00,55.25,55.27,55.17,55.24,115100.0,40.9328,40.9476,40.8735,40.9253,115100.0
2009-12-04 10:45:00,55.26,55.27,55.15,55.19,138800.0,40.9402,40.9476,40.8587,40.8883,138800.0
2009-12-04 10:50:00,55.19,55.24,55.13,55.24,166100.0,40.8883,40.9253,40.8438,40.9253,166100.0
2009-12-04 10:55:00,55.23,55.24,55.13,55.15,643000.0,40.9179,40.9253,40.8438,40.8587,643000.0
2009-12-04 11:00:00,55.14,55.18,55.1,55.13,432100.0,40.8513,40.8809,40.8216,40.8438,432100.0
2009-12-04 11:05:00,55.13,55.25,55.1,55.2,334800.0,40.8438,40.9328,40.8216,40.8957,334800.0
2009-12-04 11:10:00,55.2,55.25,55.14,55.15,83600.0,40.8957,40.9328,40.8513,40.8587,83600.0
2009-12-04 11:15:00,55.15,55.15,55.09,55.11,135200.0,40.8587,40.8587,40.8142,40.829,135200.0
2009-12-04 11:20:00,55.11,55.13,55.0,55.07,384700.0,40.829,40.8438,40.7475,40.7994,384700.0
2009-12-04 11:25:00,55.07,55.12,54.88,54.89,404000.0,40.7994,40.8364,40.6586,40.666,404000.0
2009-12-04 11:30:00,54.89,54.92,54.79,54.79,320500.0,40.666,40.6883,40.592,40.592,320500.0
2009-12-04 11:35:00,54.78,54.8,54.47,54.56,151500.0,40.5845,40.5994,40.3549,40.4216,151500.0
2009-12-04 11:40:00,54.57,54.58,54.43,54.51,294900.0,40.429,40.4364,40.3252,40.3845,294900.0
2009-12-04 11:45:00,54.51,54.51,54.36,54.37,390000.0,40.3845,40.3845,40.2734,40.2808,390000.0
2009-12-04 11:50:00,54.39,54.5,54.24,54.48,254000.0,40.2956,40.3771,40.1845,40.3623,254000.0
2009-12-04 11:55:00,54.45,54.57,54.38,54.48,117700.0,40.3401,40.429,40.2882,40.3623,117700.0
2009-12-04 12:00:00,54.47,54.71,54.44,54.71,90700.0,40.3549,40.5327,40.3327,40.5327,90700.0
2009-12-04 12:05:00,54.69,54.82,54.63,54.77,62000.0,40.5179,40.6142,40.4734,40.5771,62000.0
2009-12-04 12:10:00,54.76,54.87,54.69,54.69,48100.0,40.5697,40.6512,40.5179,40.5179,48100.0
2009-12-04 12:15:00,54.7,54.76,54.65,54.66,49100.0,40.5253,40.5697,40.4882,40.4956,49100.0
2009-12-04 12:20:00,54.65,54.68,54.51,54.57,107200.0,40.4882,40.5105,40.3845,40.429,107200.0
2009-12-04 12:25:00,54.57,54.68,54.52,54.62,32200.0,40.429,40.5105,40.3919,40.466,32200.0
2009-12-04 12:30:00,54.64,54.84,54.64,54.81,61900.0,40.4808,40.629,40.4808,40.6068,61900.0
2009-12-04 12:35:00,54.8,54.83,54.75,54.76,69800.0,40.5994,40.6216,40.5623,40.5697,69800.0
2009-12-04 12:40:00,54.76,54.78,54.66,54.68,66000.0,40.5697,40.5845,40.4956,40.5105,66000.0
2009-12-04 12:45:00,54.7,54.78,54.64,54.64,58400.0,40.5253,40.5845,40.4808,40.4808,58400.0
2009-12-04 12:50:00,54.63,54.81,54.63,54.75,49900.0,40.4734,40.6068,40.4734,40.5623,49900.0
2009-12-04 12:55:00,54.75,54.75,54.68,54.7,22200.0,40.5623,40.5623,40.5105,40.5253,22200.0
2009-12-04 13:00:00,54.72,54.77,54.66,54.75,42700.0,40.5401,40.5771,40.4956,40.5623,42700.0
2009-12-04 13:05:00,54.74,54.75,54.65,54.65,31800.0,40.5549,40.5623,40.4882,40.4882,31800.0
2009-12-04 13:10:00,54.65,54.7,54.5,54.53,51600.0,40.4882,40.5253,40.3771,40.3993,51600.0
2009-12-04 13:15:00,54.53,54.58,54.52,54.56,37000.0,40.3993,40.4364,40.3919,40.4216,37000.0
2009-12-04 13:20:00,54.56,54.57,54.45,54.52,79300.0,40.4216,40.429,40.3401,40.3919,79300.0
2009-12-04 13:25:00,54.52,54.53,54.4,54.4,32300.0,40.3919,40.3993,40.303,40.303,32300.0
2009-12-04 13:30:00,54.41,54.45,54.34,54.43,65800.0,40.3104,40.3401,40.2586,40.3252,65800.0
2009-12-04 13:35:00,54.42,54.43,54.23,54.31,67400.0,40.3178,40.3252,40.1771,40.2363,67400.0
2009-12-04 13:40:00,54.33,54.53,54.31,54.51,73500.0,40.2512,40.3993,40.2363,40.3845,73500.0
2009-12-04 13:45:00,54.48,54.49,54.38,54.4,33700.0,40.3623,40.3697,40.2882,40.303,33700.0
2009-12-04 13:50:00,54.41,54.46,54.25,54.31,114200.0,40.3104,40.3475,40.1919,40.2363,114200.0
2009-12-04 13:55:00,54.31,54.36,54.13,54.18,86800.0,40.2363,40.2734,40.103,40.14,86800.0
2009-12-04 14:00:00,54.18,54.29,54.14,54.29,60100.0,40.14,40.2215,40.1104,40.2215,60100.0
2009-12-04 14:05:00,54.3,54.33,54.09,54.09,102500.0,40.2289,40.2512,40.0733,40.0733,102500.0
2009-12-04 14:10:00,54.09,54.15,54.0,54.04,140700.0,40.0733,40.1178,40.0067,40.0363,140700.0
2009-12-04 14:15:00,54.04,54.04,53.72,53.77,153500.0,40.0363,40.0363,39.7992,39.8363,153500.0
2009-12-04 14:20:00,53.78,53.85,53.76,53.8,91200.0,39.8437,39.8955,39.8289,39.8585,91200.0
2009-12-04 14:25:00,53.8,53.94,53.78,53.87,119600.0,39.8585,39.9622,39.8437,39.9104,119600.0
2009-12-04 14:30:00,53.9,54.15,53.89,54.12,87800.0,39.9326,40.1178,39.9252,40.0956,87800.0
2009-12-04 14:35:00,54.12,54.23,54.07,54.13,27400.0,40.0956,40.1771,40.0585,40.103,27400.0
2009-12-04 14:40:00,54.14,54.14,53.89,53.93,64900.0,40.1104,40.1104,39.9252,39.9548,64900.0
2009-12-04 14:45:00,53.92,54.02,53.88,53.9,48600.0,39.9474,40.0215,39.9178,39.9326,48600.0
2009-12-04 14:50:00,53.89,54.03,53.83,53.88,115200.0,39.9252,40.0289,39.8807,39.9178,115200.0
2009-12-04 14:55:00,53.89,54.11,53.87,53.97,111900.0,39.9252,40.0882,39.9104,39.9844,111900.0
2009-12-04 15:00:00,53.96,54.22,53.94,54.13,170300.0,39.977,40.1697,39.9622,40.103,170300.0
2009-12-04 15:05:00,54.14,54.26,54.1,54.22,125900.0,40.1104,40.1993,40.0808,40.1697,125900.0
2009-12-04 15:10:00,54.22,54.35,54.21,54.33,110500.0,40.1697,40.266,40.1623,40.2512,110500.0
2009-12-04 15:15:00,54.33,54.35,54.25,54.28,58200.0,40.2512,40.266,40.1919,40.2141,58200.0
2009-12-04 15:20:00,54.27,54.39,54.25,54.32,91600.0,40.2067,40.2956,40.1919,40.2437,91600.0
2009-12-04 15:25:00,54.31,54.41,54.18,54.21,114000.0,40.2363,40.3104,40.14,40.1623,114000.0
2009-12-04 15:30:00,54.22,54.29,54.14,54.29,152100.0,40.1697,40.2215,40.1104,40.2215,152100.0
2009-12-04 15:35:00,54.29,54.32,54.04,54.07,96100.0,40.2215,40.2437,40.0363,40.0585,96100.0
2009-12-04 15:40:00,54.06,54.15,53.94,54.14,131500.0,40.0511,40.1178,39.9622,40.1104,131500.0
2009-12-04 15:45:00,54.15,54.34,54.13,54.3,157700.0,40.1178,40.2586,40.103,40.2289,157700.0
2009-12-04 15:50:00,54.3,54.31,54.22,54.25,114300.0,40.2289,40.2363,40.1697,40.1919,114300.0
2009-12-04 15:55:00,54.25,54.32,54.23,54.31,183000.0,40.1919,40.2437,40.1771,40.2363,183000.0
2009-12-07 09:30:00,54.1,54.47,54.1,54.32,137000.0,40.0808,40.3549,40.0808,40.2437,137000.0
2009-12-07 09:35:00,54.37,54.42,54.15,54.18,103900.0,40.2808,40.3178,40.1178,40.14,103900.0
2009-12-07 09:40:00,54.2,54.23,53.93,54.02,109100.0,40.1548,40.1771,39.9548,40.0215,109100.0
2009-12-07 09:45:00,54.02,54.22,54.02,54.13,94400.0,40.0215,40.1697,40.0215,40.103,94400.0
2009-12-07 09:50:00,54.13,54.26,54.08,54.19,92800.0,40.103,40.1993,40.0659,40.1474,92800.0
2009-12-07 09:55:00,54.2,54.28,54.17,54.25,85900.0,40.1548,40.2141,40.1326,40.1919,85900.0
2009-12-07 10:00:00,54.25,54.3,54.06,54.08,143200.0,40.1919,40.2289,40.0511,40.0659,143200.0
2009-12-07 10:05:00,54.09,54.09,53.76,53.81,165900.0,40.0733,40.0733,39.8289,39.8659,165900.0
2009-12-07 10:10:00,53.81,54.0,53.79,53.97,76600.0,39.8659,40.0067,39.8511,39.9844,76600.0
2009-12-07 10:15:00,53.98,54.03,53.8,53.96,59800.0,39.9919,40.0289,39.8585,39.977,59800.0
2009-12-07 10:20:00,53.92,53.98,53.79,53.82,47200.0,39.9474,39.9919,39.8511,39.8733,47200.0
2009-12-07 10:25:00,53.82,53.95,53.8,53.95,35300.0,39.8733,39.9696,39.8585,39.9696,35300.0
2009-12-07 10:30:00,53.92,54.01,53.92,53.92,56600.0,39.9474,40.0141,39.9474,39.9474,56600.0
2009-12-07 10:35:00,53.93,54.04,53.91,53.91,37500.0,39.9548,40.0363,39.94,39.94,37500.0
2009-12-07 10:40:00,53.91,53.92,53.79,53.9,55500.0,39.94,39.9474,39.8511,39.9326,55500.0
2009-12-07 10:45:00,53.9,53.96,53.86,53.86,46200.0,39.9326,39.977,39.9029,39.9029,46200.0
2009-12-07 10:50:00,53.86,53.92,53.77,53.84,32100.0,39.9029,39.9474,39.8363,39.8881,32100.0
2009-12-07 10:55:00,53.84,53.97,53.84,53.92,36100.0,39.8881,39.9844,39.8881,39.9474,36100.0
2009-12-07 11:00:00,53.94,53.99,53.83,53.83,61600.0,39.9622,39.9993,39.8807,39.8807,61600.0
2009-12-07 11:05:00,53.82,53.9,53.75,53.75,57300.0,39.8733,39.9326,39.8215,39.8215,57300.0
2009-12-07 11:10:00,53.74,53.76,53.62,53.67,74200.0,39.814,39.8289,39.7251,39.7622,74200.0
2009-12-07 11:15:00,53.64,53.71,53.62,53.66,37300.0,39.74,39.7918,39.7251,39.7548,37300.0
2009-12-07 11:20:00,53.65,53.66,53.46,53.49,69600.0,39.7474,39.7548,39.6066,39.6288,69600.0
2009-12-07 11:25:00,53.49,53.53,53.39,53.46,61700.0,39.6288,39.6585,39.5547,39.6066,61700.0
2009-12-07 11:30:00,53.46,53.63,53.46,53.59,32000.0,39.6066,39.7326,39.6066,39.7029,32000.0
2009-12-07 11:35:00,53.6,53.72,53.6,53.7,36900.0,39.7103,39.7992,39.7103,39.7844,36900.0
2009-12-07 11:40:00,53.69,53.75,53.65,53.66,35200.0,39.777,39.8215,39.7474,39.7548,35200.0
2009-12-07 11:45:00,53.66,53.7,53.61,53.64,46500.0,39.7548,39.7844,39.7177,39.74,46500.0
2009-12-07 11:50:00,53.67,53.7,53.61,53.69,32500.0,39.7622,39.7844,39.7177,39.777,32500.0
2009-12-07 11:55:00,53.69,53.7,53.6,53.65,30900.0,39.777,39.7844,39.7103,39.7474,30900.0
2009-12-07 12:00:00,53.67,53.73,53.67,53.7,25500.0,39.7622,39.8066,39.7622,39.7844,25500.0
2009-12-07 12:05:00,53.7,53.73,53.66,53.68,46300.0,39.7844,39.8066,39.7548,39.7696,46300.0
2009-12-07 12:10:00,53.68,53.69,53.58,53.58,36600.0,39.7696,39.777,39.6955,39.6955,36600.0
2009-12-07 12:15:00,53.59,53.59,53.51,53.57,38400.0,39.7029,39.7029,39.6436,39.6881,38400.0
2009-12-07 12:20:00,53.57,53.59,53.5,53.57,32000.0,39.6881,39.7029,39.6362,39.6881,32000.0
2009-12-07 12:25:00,53.58,53.67,53.56,53.66,15000.0,39.6955,39.7622,39.6807,39.7548,15000.0
2009-12-07 12:30:00,53.66,53.73,53.63,53.73,29900.0,39.7548,39.8066,39.7326,39.8066,29900.0
2009-12-07 12:35:00,53.73,53.9,53.73,53.78,49300.0,39.8066,39.9326,39.8066,39.8437,49300.0
2009-12-07 12:40:00,53.79,53.88,53.78,53.84,46400.0,39.8511,39.9178,39.8437,39.8881,46400.0
2009-12-07 12:45:00,53.84,53.93,53.83,53.86,40700.0,39.8881,39.9548,39.8807,39.9029,40700.0
2009-12-07 12:50:00,53.88,53.9,53.83,53.83,26400.0,39.9178,39.9326,39.8807,39.8807,26400.0
2009-12-07 12:55:00,53.83,53.89,53.79,53.85,24900.0,39.8807,39.9252,39.8511,39.8955,24900.0
2009-12-07 13:00:00,53.84,53.92,53.83,53.89,16100.0,39.8881,39.9474,39.8807,39.9252,16100.0
2009-12-07 13:05:00,53.88,53.9,53.84,53.88,19100.0,39.9178,39.9326,39.8881,39.9178,19100.0
2009-12-07 13:10:00,53.87,53.97,53.85,53.95,32400.0,39.9104,39.9844,39.8955,39.9696,32400.0
2009-12-07 13:15:00,53.96,53.99,53.9,53.9,52100.0,39.977,39.9993,39.9326,39.9326,52100.0
2009-12-07 13:20:00,53.91,53.97,53.87,53.87,58000.0,39.94,39.9844,39.9104,39.9104,58000.0
2009-12-07 13:25:00,53.88,53.91,53.75,53.79,43200.0,39.9178,39.94,39.8215,39.8511,43200.0
2009-12-07 13:30:00,53.81,53.83,53.69,53.73,56000.0,39.8659,39.8807,39.777,39.8066,56000.0
2009-12-07 13:35:00,53.72,53.81,53.7,53.74,31200.0,39.7992,39.8659,39.7844,39.814,31200.0
2009-12-07 13:40:00,53.75,53.86,53.74,53.84,15400.0,39.8215,39.9029,39.814,39.8881,15400.0
2009-12-07 13:45:00,53.8,53.81,53.7,53.71,18400.0,39.8585,39.8659,39.7844,39.7918,18400.0
2009-12-07 13:50:00,53.7,53.73,53.65,53.73,33600.0,39.7844,39.8066,39.7474,39.8066,33600.0
2009-12-07 13:55:00,53.72,53.81,53.66,53.78,47700.0,39.7992,39.8659,39.7548,39.8437,47700.0
2009-12-07 14:00:00,53.77,53.8,53.63,53.8,50300.0,39.8363,39.8585,39.7326,39.8585,50300.0
2009-12-07 14:05:00,53.8,53.84,53.76,53.78,29000.0,39.8585,39.8881,39.8289,39.8437,29000.0
2009-12-07 14:10:00,53.78,53.8,53.76,53.79,16900.0,39.8437,39.8585,39.8289,39.8511,16900.0
2009-12-07 14:15:00,53.79,53.87,53.73,53.74,25600.0,39.8511,39.9104,39.8066,39.814,25600.0
2009-12-07 14:20:00,53.74,53.83,53.72,53.8,69000.0,39.814,39.8807,39.7992,39.8585,69000.0
2009-12-07 14:25:00,53.8,53.85,53.78,53.8,50700.0,39.8585,39.8955,39.8437,39.8585,50700.0
2009-12-07 14:30:00,53.8,53.82,53.7,53.82,65700.0,39.8585,39.8733,39.7844,39.8733,65700.0
2009-12-07 14:35:00,53.82,53.82,53.56,53.6,65600.0,39.8733,39.8733,39.6807,39.7103,65600.0
2009-12-07 14:40:00,53.59,53.63,53.5,53.5,38500.0,39.7029,39.7326,39.6362,39.6362,38500.0
2009-12-07 14:45:00,53.52,53.53,53.45,53.47,34000.0,39.6511,39.6585,39.5992,39.614,34000.0
2009-12-07 14:50:00,53.47,53.57,53.45,53.54,34400.0,39.614,39.6881,39.5992,39.6659,34400.0
2009-12-07 14:55:00,53.54,53.61,53.54,53.55,18400.0,39.6659,39.7177,39.6659,39.6733,18400.0
2009-12-07 15:00:00,53.55,53.61,53.38,53.44,92700.0,39.6733,39.7177,39.5473,39.5918,92700.0
2009-12-07 15:05:00,53.44,53.46,53.39,53.44,45100.0,39.5918,39.6066,39.5547,39.5918,45100.0
2009-12-07 15:10:00,53.43,53.58,53.43,53.58,57100.0,39.5844,39.6955,39.5844,39.6955,57100.0
2009-12-07 15:15:00,53.56,53.59,53.48,53.49,47600.0,39.6807,39.7029,39.6214,39.6288,47600.0
2009-12-07 15:20:00,53.49,53.54,53.46,53.47,24400.0,39.6288,39.6659,39.6066,39.614,24400.0
2009-12-07 15:25:00,53.48,53.48,53.34,53.4,52800.0,39.6214,39.6214,39.5177,39.5622,52800.0
2009-12-07 15:30:00,53.4,53.55,53.39,53.51,85200.0,39.5622,39.6733,39.5547,39.6436,85200.0
2009-12-07 15:35:00,53.51,53.56,53.49,53.51,47400.0,39.6436,39.6807,39.6288,39.6436,47400.0
2009-12-07 15:40:00,53.53,53.72,53.53,53.71,95200.0,39.6585,39.7992,39.6585,39.7918,95200.0
2009-12-07 15:45:00,53.71,53.72,53.56,53.59,98200.0,39.7918,39.7992,39.6807,39.7029,98200.0
2009-12-07 15:50:00,53.59,53.67,53.55,53.57,91800.0,39.7029,39.7622,39.6733,39.6881,91800.0
2009-12-07 15:55:00,53.56,53.6,53.56,53.6,98600.0,39.6807,39.7103,39.6807,39.7103,98600.0
2009-12-08 09:30:00,53.06,53.17,52.79,52.9,143700.0,39.3103,39.3918,39.1102,39.1917,143700.0
2009-12-08 09:35:00,52.88,53.1,52.79,53.05,119600.0,39.1769,39.3399,39.1102,39.3028,119600.0
2009-12-08 09:40:00,53.03,53.11,52.48,52.55,128500.0,39.288,39.3473,38.8806,38.9324,128500.0
2009-12-08 09:45:00,52.53,52.55,52.35,52.4,88700.0,38.9176,38.9324,38.7842,38.8213,88700.0
2009-12-08 09:50:00,52.4,52.65,52.3,52.61,144800.0,38.8213,39.0065,38.7472,38.9769,144800.0
2009-12-08 09:55:00,52.62,52.89,52.6,52.85,90600.0,38.9843,39.1843,38.9695,39.1547,90600.0
2009-12-08 10:00:00,52.84,52.84,52.72,52.76,89600.0,39.1473,39.1473,39.0584,39.088,89600.0
2009-12-08 10:05:00,52.76,52.84,52.68,52.73,76200.0,39.088,39.1473,39.0287,39.0658,76200.0
2009-12-08 10:10:00,52.72,52.72,52.55,52.65,92800.0,39.0584,39.0584,38.9324,39.0065,92800.0
2009-12-08 10:15:00,52.66,52.77,52.63,52.73,44300.0,39.0139,39.0954,38.9917,39.0658,44300.0
2009-12-08 10:20:00,52.75,52.85,52.69,52.74,85800.0,39.0806,39.1547,39.0361,39.0732,85800.0
2009-12-08 10:25:00,52.72,52.74,52.64,52.67,43300.0,39.0584,39.0732,38.9991,39.0213,43300.0
2009-12-08 10:30:00,52.66,52.72,52.6,52.61,30600.0,39.0139,39.0584,38.9695,38.9769,30600.0
2009-12-08 10:35:00,52.61,52.62,52.53,52.58,35000.0,38.9769,38.9843,38.9176,38.9546,35000.0
2009-12-08 10:40:00,52.59,52.64,52.57,52.64,44500.0,38.9621,38.9991,38.9472,38.9991,44500.0
2009-12-08 10:45:00,52.64,52.64,52.52,52.52,33400.0,38.9991,38.9991,38.9102,38.9102,33400.0
2009-12-08 10:50:00,52.53,52.57,52.45,52.47,73800.0,38.9176,38.9472,38.8583,38.8731,73800.0
2009-12-08 10:55:00,52.49,52.52,52.38,52.48,53700.0,38.888,38.9102,38.8065,38.8806,53700.0
2009-12-08 11:00:00,52.48,52.54,52.42,52.52,64300.0,38.8806,38.925,38.8361,38.9102,64300.0
2009-12-08 11:05:00,52.52,52.65,52.5,52.57,82400.0,38.9102,39.0065,38.8954,38.9472,82400.0
2009-12-08 11:10:00,52.57,52.67,52.54,52.63,42500.0,38.9472,39.0213,38.925,38.9917,42500.0
2009-12-08 11:15:00,52.65,52.7,52.62,52.63,26500.0,39.0065,39.0435,38.9843,38.9917,26500.0
2009-12-08 11:20:00,52.62,52.68,52.57,52.58,34600.0,38.9843,39.0287,38.9472,38.9546,34600.0
2009-12-08 11:25:00,52.58,52.79,52.57,52.77,35400.0,38.9546,39.1102,38.9472,39.0954,35400.0
2009-12-08 11:30:00,52.79,52.79,52.62,52.64,31700.0,39.1102,39.1102,38.9843,38.9991,31700.0
2009-12-08 11:35:00,52.65,52.73,52.62,52.67,33200.0,39.0065,39.0658,38.9843,39.0213,33200.0
2009-12-08 11:40:00,52.69,52.9,52.69,52.82,36000.0,39.0361,39.1917,39.0361,39.1325,36000.0
2009-12-08 11:45:00,52.82,52.88,52.82,52.83,32100.0,39.1325,39.1769,39.1325,39.1399,32100.0
2009-12-08 11:50:00,52.84,52.87,52.75,52.79,32400.0,39.1473,39.1695,39.0806,39.1102,32400.0
2009-12-08 11:55:00,52.81,52.85,52.74,52.84,32900.0,39.125,39.1547,39.0732,39.1473,32900.0
2009-12-08 12:00:00,52.85,52.9,52.82,52.87,29800.0,39.1547,39.1917,39.1325,39.1695,29800.0
2009-12-08 12:05:00,52.88,52.88,52.81,52.86,24000.0,39.1769,39.1769,39.125,39.1621,24000.0
2009-12-08 12:10:00,52.85,52.92,52.84,52.85,53400.0,39.1547,39.2065,39.1473,39.1547,53400.0
2009-12-08 12:15:00,52.84,52.91,52.77,52.78,30600.0,39.1473,39.1991,39.0954,39.1028,30600.0
2009-12-08 12:20:00,52.78,52.8,52.73,52.79,12900.0,39.1028,39.1176,39.0658,39.1102,12900.0
2009-12-08 12:25:00,52.79,52.8,52.62,52.65,26800.0,39.1102,39.1176,38.9843,39.0065,26800.0
2009-12-08 12:30:00,52.66,52.66,52.56,52.62,44900.0,39.0139,39.0139,38.9398,38.9843,44900.0
2009-12-08 12:35:00,52.61,52.74,52.58,52.74,19600.0,38.9769,39.0732,38.9546,39.0732,19600.0
2009-12-08 12:40:00,52.75,52.75,52.63,52.67,22200.0,39.0806,39.0806,38.9917,39.0213,22200.0
2009-12-08 12:45:00,52.67,52.69,52.64,52.65,18700.0,39.0213,39.0361,38.9991,39.0065,18700.0
2009-12-08 12:50:00,52.67,52.67,52.53,52.53,37900.0,39.0213,39.0213,38.9176,38.9176,37900.0
2009-12-08 12:55:00,52.54,52.69,52.53,52.68,36500.0,38.925,39.0361,38.9176,39.0287,36500.0
2009-12-08 13:00:00,52.69,52.85,52.69,52.77,69100.0,39.0361,39.1547,39.0361,39.0954,69100.0
2009-12-08 13:05:00,52.76,52.76,52.66,52.67,13400.0,39.088,39.088,39.0139,39.0213,13400.0
2009-12-08 13:10:00,52.66,52.68,52.46,52.48,47700.0,39.0139,39.0287,38.8657,38.8806,47700.0
2009-12-08 13:15:00,52.48,52.51,52.41,52.43,43100.0,38.8806,38.9028,38.8287,38.8435,43100.0
2009-12-08 13:20:00,52.41,52.45,52.31,52.34,47300.0,38.8287,38.8583,38.7546,38.7768,47300.0
2009-12-08 13:25:00,52.35,52.36,52.29,52.29,45100.0,38.7842,38.7917,38.7398,38.7398,45100.0
2009-12-08 13:30:00,52.29,52.41,52.28,52.41,66700.0,38.7398,38.8287,38.7324,38.8287,66700.0
2009-12-08 13:35:00,52.42,52.46,52.36,52.37,23700.0,38.8361,38.8657,38.7917,38.7991,23700.0
2009-12-08 13:40:00,52.36,52.48,52.33,52.39,43900.0,38.7917,38.8806,38.7694,38.8139,43900.0
2009-12-08 13:45:00,52.39,52.42,52.35,52.38,31500.0,38.8139,38.8361,38.7842,38.8065,31500.0
2009-12-08 13:50:00,52.38,52.38,52.28,52.3,39700.0,38.8065,38.8065,38.7324,38.7472,39700.0
2009-12-08 13:55:00,52.29,52.3,52.21,52.26,38600.0,38.7398,38.7472,38.6805,38.7176,38600.0
2009-12-08 14:00:00,52.26,52.3,52.2,52.25,55600.0,38.7176,38.7472,38.6731,38.7102,55600.0
2009-12-08 14:05:00,52.24,52.35,52.23,52.31,26700.0,38.7027,38.7842,38.6953,38.7546,26700.0
2009-12-08 14:10:00,52.3,52.31,52.21,52.23,53200.0,38.7472,38.7546,38.6805,38.6953,53200.0
2009-12-08 14:15:00,52.25,52.27,52.22,52.24,44200.0,38.7102,38.725,38.6879,38.7027,44200.0
2009-12-08 14:20:00,52.26,52.28,52.18,52.22,55200.0,38.7176,38.7324,38.6583,38.6879,55200.0
2009-12-08 14:25:00,52.21,52.24,52.15,52.17,40200.0,38.6805,38.7027,38.6361,38.6509,40200.0
2009-12-08 14:30:00,52.16,52.29,52.15,52.26,38600.0,38.6435,38.7398,38.6361,38.7176,38600.0
2009-12-08 14:35:00,52.27,52.3,52.19,52.24,36600.0,38.725,38.7472,38.6657,38.7027,36600.0
2009-12-08 14:40:00,52.25,52.28,52.21,52.27,31500.0,38.7102,38.7324,38.6805,38.725,31500.0
2009-12-08 14:45:00,52.26,52.32,52.2,52.24,32800.0,38.7176,38.762,38.6731,38.7027,32800.0
2009-12-08 14:50:00,52.23,52.24,52.09,52.13,65600.0,38.6953,38.7027,38.5916,38.6213,65600.0
2009-12-08 14:55:00,52.14,52.16,52.06,52.09,72900.0,38.6287,38.6435,38.5694,38.5916,72900.0
2009-12-08 15:00:00,52.11,52.24,52.09,52.24,50900.0,38.6064,38.7027,38.5916,38.7027,50900.0
2009-12-08 15:05:00,52.24,52.33,52.22,52.32,64400.0,38.7027,38.7694,38.6879,38.762,64400.0
2009-12-08 15:10:00,52.33,52.35,52.22,52.28,91100.0,38.7694,38.7842,38.6879,38.7324,91100.0
2009-12-08 15:15:00,52.28,52.29,52.22,52.25,54100.0,38.7324,38.7398,38.6879,38.7102,54100.0
2009-12-08 15:20:00,52.26,52.28,52.2,52.28,66900.0,38.7176,38.7324,38.6731,38.7324,66900.0
2009-12-08 15:25:00,52.27,52.39,52.25,52.33,37900.0,38.725,38.8139,38.7102,38.7694,37900.0
2009-12-08 15:30:00,52.32,52.39,52.24,52.26,54400.0,38.762,38.8139,38.7027,38.7176,54400.0
2009-12-08 15:35:00,52.26,52.27,52.18,52.25,91500.0,38.7176,38.725,38.6583,38.7102,91500.0
2009-12-08 15:40:00,52.26,52.42,52.24,52.39,87900.0,38.7176,38.8361,38.7027,38.8139,87900.0
2009-12-08 15:45:00,52.39,52.41,52.31,52.32,93200.0,38.8139,38.8287,38.7546,38.762,93200.0
2009-12-08 15:50:00,52.33,52.35,52.26,52.34,138500.0,38.7694,38.7842,38.7176,38.7768,138500.0
2009-12-08 15:55:00,52.33,52.4,52.28,52.29,190300.0,38.7694,38.8213,38.7324,38.7398,190300.0
2009-12-09 09:30:00,52.51,52.89,52.5,52.59,127000.0,38.9028,39.1843,38.8954,38.9621,127000.0
2009-12-09 09:35:00,52.58,52.58,52.13,52.23,80800.0,38.9546,38.9546,38.6213,38.6953,80800.0
2009-12-09 09:40:00,52.2,52.25,52.03,52.03,62700.0,38.6731,38.7102,38.5472,38.5472,62700.0
2009-12-09 09:45:00,52.03,52.12,51.86,51.88,109200.0,38.5472,38.6138,38.4212,38.436,109200.0
2009-12-09 09:50:00,51.87,52.07,51.82,52.01,75700.0,38.4286,38.5768,38.3916,38.5324,75700.0
2009-12-09 09:55:00,52.01,52.09,52.0,52.03,94500.0,38.5324,38.5916,38.5249,38.5472,94500.0
2009-12-09 10:00:00,52.05,52.08,51.93,51.93,69900.0,38.562,38.5842,38.4731,38.4731,69900.0
2009-12-09 10:05:00,51.94,51.96,51.82,51.93,85700.0,38.4805,38.4953,38.3916,38.4731,85700.0
2009-12-09 10:10:00,51.94,51.98,51.82,51.83,55800.0,38.4805,38.5101,38.3916,38.399,55800.0
2009-12-09 10:15:00,51.82,51.96,51.8,51.83,26800.0,38.3916,38.4953,38.3768,38.399,26800.0
2009-12-09 10:20:00,51.83,51.84,51.63,51.65,51700.0,38.399,38.4064,38.2508,38.2656,51700.0
2009-12-09 10:25:00,51.65,51.81,51.65,51.79,36900.0,38.2656,38.3842,38.2656,38.3694,36900.0
2009-12-09 10:30:00,51.79,51.97,51.61,51.81,94300.0,38.3694,38.5027,38.236,38.3842,94300.0
2009-12-09 10:35:00,51.8,52.01,51.77,51.99,49000.0,38.3768,38.5324,38.3545,38.5175,49000.0
2009-12-09 10:40:00,52.0,52.26,52.0,52.22,69500.0,38.5249,38.7176,38.5249,38.6879,69500.0
2009-12-09 10:45:00,52.22,52.41,52.17,52.34,82700.0,38.6879,38.8287,38.6509,38.7768,82700.0
2009-12-09 10:50:00,52.33,52.5,52.23,52.28,84200.0,38.7694,38.8954,38.6953,38.7324,84200.0
2009-12-09 10:55:00,52.27,52.3,52.1,52.11,46700.0,38.725,38.7472,38.599,38.6064,46700.0
2009-12-09 11:00:00,52.13,52.2,52.08,52.15,42800.0,38.6213,38.6731,38.5842,38.6361,42800.0
2009-12-09 11:05:00,52.17,52.27,52.17,52.18,29500.0,38.6509,38.725,38.6509,38.6583,29500.0
2009-12-09 11:10:00,52.19,52.2,52.09,52.14,37500.0,38.6657,38.6731,38.5916,38.6287,37500.0
2009-12-09 11:15:00,52.14,52.34,52.09,52.31,43000.0,38.6287,38.7768,38.5916,38.7546,43000.0
2009-12-09 11:20:00,52.31,52.38,52.26,52.34,37000.0,38.7546,38.8065,38.7176,38.7768,37000.0
2009-12-09 11:25:00,52.34,52.36,52.23,52.26,20900.0,38.7768,38.7917,38.6953,38.7176,20900.0
2009-12-09 11:30:00,52.26,52.26,52.12,52.14,74800.0,38.7176,38.7176,38.6138,38.6287,74800.0
2009-12-09 11:35:00,52.11,52.11,52.0,52.03,29200.0,38.6064,38.6064,38.5249,38.5472,29200.0
2009-12-09 11:40:00,52.03,52.07,52.0,52.04,15500.0,38.5472,38.5768,38.5249,38.5546,15500.0
2009-12-09 11:45:00,52.02,52.04,51.96,52.02,14900.0,38.5398,38.5546,38.4953,38.5398,14900.0
2009-12-09 11:50:00,52.01,52.17,52.01,52.17,19900.0,38.5324,38.6509,38.5324,38.6509,19900.0
2009-12-09 11:55:00,52.18,52.23,52.15,52.15,20200.0,38.6583,38.6953,38.6361,38.6361,20200.0
2009-12-09 12:00:00,52.15,52.15,51.99,52.0,28700.0,38.6361,38.6361,38.5175,38.5249,28700.0
2009-12-09 12:05:00,52.0,52.04,51.95,52.01,32200.0,38.5249,38.5546,38.4879,38.5324,32200.0
2009-12-09 12:10:00,52.0,52.11,51.99,52.05,28900.0,38.5249,38.6064,38.5175,38.562,28900.0
2009-12-09 12:15:00,52.06,52.08,51.91,51.93,38600.0,38.5694,38.5842,38.4583,38.4731,38600.0
2009-12-09 12:20:00,51.93,51.96,51.84,51.96,21300.0,38.4731,38.4953,38.4064,38.4953,21300.0
2009-12-09 12:25:00,51.95,52.07,51.9,52.03,21400.0,38.4879,38.5768,38.4509,38.5472,21400.0
2009-12-09 12:30:00,52.01,52.1,52.0,52.09,8900.0,38.5324,38.599,38.5249,38.5916,8900.0
2009-12-09 12:35:00,52.07,52.13,52.01,52.01,23500.0,38.5768,38.6213,38.5324,38.5324,23500.0
2009-12-09 12:40:00,52.02,52.02,51.86,51.87,16600.0,38.5398,38.5398,38.4212,38.4286,16600.0
2009-12-09 12:45:00,51.88,51.96,51.86,51.92,20000.0,38.436,38.4953,38.4212,38.4657,20000.0
2009-12-09 12:50:00,51.9,51.95,51.89,51.89,11900.0,38.4509,38.4879,38.4434,38.4434,11900.0
2009-12-09 12:55:00,51.89,52.0,51.89,51.95,31300.0,38.4434,38.5249,38.4434,38.4879,31300.0
2009-12-09 13:00:00,51.95,51.95,51.74,51.84,74500.0,38.4879,38.4879,38.3323,38.4064,74500.0
2009-12-09 13:05:00,51.85,51.86,51.72,51.78,49900.0,38.4138,38.4212,38.3175,38.362,49900.0
2009-12-09 13:10:00,51.79,51.9,51.78,51.88,13100.0,38.3694,38.4509,38.362,38.436,13100.0
2009-12-09 13:15:00,51.92,51.93,51.84,51.91,10500.0,38.4657,38.4731,38.4064,38.4583,10500.0
2009-12-09 13:20:00,51.89,51.9,51.78,51.79,41100.0,38.4434,38.4509,38.362,38.3694,41100.0
2009-12-09 13:25:00,51.79,51.81,51.73,51.78,51300.0,38.3694,38.3842,38.3249,38.362,51300.0
2009-12-09 13:30:00,51.78,51.83,51.73,51.75,22400.0,38.362,38.399,38.3249,38.3397,22400.0
2009-12-09 13:35:00,51.75,51.88,51.75,51.81,14400.0,38.3397,38.436,38.3397,38.3842,14400.0
2009-12-09 13:40:00,51.81,51.84,51.7,51.76,59800.0,38.3842,38.4064,38.3027,38.3471,59800.0
2009-12-09 13:45:00,51.78,51.83,51.74,51.76,34300.0,38.362,38.399,38.3323,38.3471,34300.0
2009-12-09 13:50:00,51.76,51.84,51.76,51.82,26400.0,38.3471,38.4064,38.3471,38.3916,26400.0
2009-12-09 13:55:00,51.82,51.84,51.68,51.77,46400.0,38.3916,38.4064,38.2879,38.3545,46400.0
2009-12-09 14:00:00,51.76,51.94,51.76,51.91,52800.0,38.3471,38.4805,38.3471,38.4583,52800.0
2009-12-09 14:05:00,51.92,52.07,51.89,52.04,30700.0,38.4657,38.5768,38.4434,38.5546,30700.0
2009-12-09 14:10:00,52.03,52.06,52.0,52.02,33700.0,38.5472,38.5694,38.5249,38.5398,33700.0
2009-12-09 14:15:00,52.01,52.08,51.98,52.0,13500.0,38.5324,38.5842,38.5101,38.5249,13500.0
2009-12-09 14:20:00,52.01,52.1,52.0,52.05,12500.0,38.5324,38.599,38.5249,38.562,12500.0
2009-12-09 14:25:00,52.03,52.06,51.94,51.95,18200.0,38.5472,38.5694,38.4805,38.4879,18200.0
2009-12-09 14:30:00,51.97,52.12,51.97,52.11,18700.0,38.5027,38.6138,38.5027,38.6064,18700.0
2009-12-09 14:35:00,52.09,52.2,52.08,52.15,25100.0,38.5916,38.6731,38.5842,38.6361,25100.0
2009-12-09 14:40:00,52.14,52.2,52.12,52.19,15000.0,38.6287,38.6731,38.6138,38.6657,15000.0
2009-12-09 14:45:00,52.2,52.24,52.15,52.16,20500.0,38.6731,38.7027,38.6361,38.6435,20500.0
2009-12-09 14:50:00,52.16,52.21,52.15,52.21,41100.0,38.6435,38.6805,38.6361,38.6805,41100.0
2009-12-09 14:55:00,52.2,52.25,52.16,52.16,27500.0,38.6731,38.7102,38.6435,38.6435,27500.0
2009-12-09 15:00:00,52.16,52.33,52.16,52.32,47300.0,38.6435,38.7694,38.6435,38.762,47300.0
2009-12-09 15:05:00,52.32,52.44,52.31,52.39,64700.0,38.762,38.8509,38.7546,38.8139,64700.0
2009-12-09 15:10:00,52.38,52.45,52.35,52.42,27800.0,38.8065,38.8583,38.7842,38.8361,27800.0
2009-12-09 15:15:00,52.42,52.46,52.39,52.42,27400.0,38.8361,38.8657,38.8139,38.8361,27400.0
2009-12-09 15:20:00,52.42,52.58,52.41,52.51,51800.0,38.8361,38.9546,38.8287,38.9028,51800.0
2009-12-09 15:25:00,52.5,52.5,52.42,52.43,40900.0,38.8954,38.8954,38.8361,38.8435,40900.0
2009-12-09 15:30:00,52.43,52.49,52.38,52.48,43200.0,38.8435,38.888,38.8065,38.8806,43200.0
2009-12-09 15:35:00,52.49,52.51,52.35,52.36,51300.0,38.888,38.9028,38.7842,38.7917,51300.0
2009-12-09 15:40:00,52.36,52.49,52.34,52.48,69700.0,38.7917,38.888,38.7768,38.8806,69700.0
2009-12-09 15:45:00,52.48,52.57,52.46,52.55,89600.0,38.8806,38.9472,38.8657,38.9324,89600.0
2009-12-09 15:50:00,52.56,52.58,52.49,52.57,94100.0,38.9398,38.9546,38.888,38.9472,94100.0
2009-12-09 15:55:00,52.57,52.64,52.52,52.58,163300.0,38.9472,38.9991,38.9102,38.9546,163300.0
2009-12-10 09:30:00,52.96,53.37,52.96,53.19,77800.0,39.2362,39.5399,39.2362,39.4066,77800.0
2009-12-10 09:35:00,53.18,53.75,53.16,53.64,218600.0,39.3992,39.8215,39.3843,39.74,218600.0
2009-12-10 09:40:00,53.69,53.98,53.66,53.91,118900.0,39.777,39.9919,39.7548,39.94,118900.0
2009-12-10 09:45:00,53.94,53.94,53.67,53.67,97700.0,39.9622,39.9622,39.7622,39.7622,97700.0
2009-12-10 09:50:00,53.67,53.68,53.3,53.36,77400.0,39.7622,39.7696,39.4881,39.5325,77400.0
2009-12-10 09:55:00,53.3,53.52,53.3,53.41,38700.0,39.4881,39.6511,39.4881,39.5696,38700.0
2009-12-10 10:00:00,53.43,53.47,53.03,53.03,105600.0,39.5844,39.614,39.288,39.288,105600.0
2009-12-10 10:05:00,53.03,53.19,52.89,53.14,124800.0,39.288,39.4066,39.1843,39.3695,124800.0
2009-12-10 10:10:00,53.15,53.19,52.92,52.94,65200.0,39.3769,39.4066,39.2065,39.2214,65200.0
2009-12-10 10:15:00,52.93,52.97,52.84,52.85,98600.0,39.2139,39.2436,39.1473,39.1547,98600.0
2009-12-10 10:20:00,52.85,53.14,52.8,53.14,54800.0,39.1547,39.3695,39.1176,39.3695,54800.0
2009-12-10 10:25:00,53.14,53.15,52.99,53.01,74500.0,39.3695,39.3769,39.2584,39.2732,74500.0
2009-12-10 10:30:00,53.02,53.08,52.99,53.07,67400.0,39.2806,39.3251,39.2584,39.3177,67400.0
2009-12-10 10:35:00,53.07,53.17,53.06,53.14,32300.0,39.3177,39.3918,39.3103,39.3695,32300.0
2009-12-10 10:40:00,53.13,53.26,53.1,53.16,35400.0,39.3621,39.4584,39.3399,39.3843,35400.0
2009-12-10 10:45:00,53.13,53.26,53.09,53.22,26100.0,39.3621,39.4584,39.3325,39.4288,26100.0
2009-12-10 10:50:00,53.2,53.22,53.01,53.05,30000.0,39.414,39.4288,39.2732,39.3028,30000.0
2009-12-10 10:55:00,53.03,53.17,53.02,53.15,25200.0,39.288,39.3918,39.2806,39.3769,25200.0
2009-12-10 11:00:00,53.14,53.15,53.03,53.07,28000.0,39.3695,39.3769,39.288,39.3177,28000.0
2009-12-10 11:05:00,53.1,53.1,52.94,52.97,32000.0,39.3399,39.3399,39.2214,39.2436,32000.0
2009-12-10 11:10:00,52.97,53.0,52.78,52.88,93100.0,39.2436,39.2658,39.1028,39.1769,93100.0
2009-12-10 11:15:00,52.88,53.1,52.88,53.08,15900.0,39.1769,39.3399,39.1769,39.3251,15900.0
2009-12-10 11:20:00,53.06,53.06,52.91,52.91,23600.0,39.3103,39.3103,39.1991,39.1991,23600.0
2009-12-10 11:25:00,52.91,52.94,52.84,52.92,41700.0,39.1991,39.2214,39.1473,39.2065,41700.0
2009-12-10 11:30:00,52.91,52.99,52.9,52.97,20200.0,39.1991,39.2584,39.1917,39.2436,20200.0
2009-12-10 11:35:00,52.95,53.02,52.93,52.96,22500.0,39.2288,39.2806,39.2139,39.2362,22500.0
2009-12-10 11:40:00,52.98,52.98,52.9,52.92,17300.0,39.251,39.251,39.1917,39.2065,17300.0
2009-12-10 11:45:00,52.92,52.96,52.89,52.94,13300.0,39.2065,39.2362,39.1843,39.2214,13300.0
2009-12-10 11:50:00,52.95,52.95,52.83,52.94,20900.0,39.2288,39.2288,39.1399,39.2214,20900.0
2009-12-10 11:55:00,52.93,52.99,52.89,52.93,17600.0,39.2139,39.2584,39.1843,39.2139,17600.0
2009-12-10 12:00:00,52.94,53.0,52.94,52.97,14200.0,39.2214,39.2658,39.2214,39.2436,14200.0
2009-12-10 12:05:00,52.97,53.06,52.95,52.95,41100.0,39.2436,39.3103,39.2288,39.2288,41100.0
2009-12-10 12:10:00,52.94,52.95,52.87,52.88,38100.0,39.2214,39.2288,39.1695,39.1769,38100.0
2009-12-10 12:15:00,52.86,52.86,52.74,52.75,50400.0,39.1621,39.1621,39.0732,39.0806,50400.0
2009-12-10 12:20:00,52.75,52.82,52.7,52.8,18900.0,39.0806,39.1325,39.0435,39.1176,18900.0
2009-12-10 12:25:00,52.81,52.82,52.78,52.82,13500.0,39.125,39.1325,39.1028,39.1325,13500.0
2009-12-10 12:30:00,52.83,52.87,52.78,52.85,18500.0,39.1399,39.1695,39.1028,39.1547,18500.0
2009-12-10 12:35:00,52.85,52.9,52.8,52.89,19600.0,39.1547,39.1917,39.1176,39.1843,19600.0
2009-12-10 12:40:00,52.91,52.91,52.81,52.88,24900.0,39.1991,39.1991,39.125,39.1769,24900.0
2009-12-10 12:45:00,52.87,53.0,52.87,53.0,24000.0,39.1695,39.2658,39.1695,39.2658,24000.0
2009-12-10 12:50:00,52.98,52.99,52.92,52.94,28200.0,39.251,39.2584,39.2065,39.2214,28200.0
2009-12-10 12:55:00,52.94,52.95,52.91,52.91,10800.0,39.2214,39.2288,39.1991,39.1991,10800.0
2009-12-10 13:00:00,52.92,52.93,52.82,52.82,29800.0,39.2065,39.2139,39.1325,39.1325,29800.0
2009-12-10 13:05:00,52.81,52.91,52.78,52.81,36000.0,39.125,39.1991,39.1028,39.125,36000.0
2009-12-10 13:10:00,52.81,52.82,52.74,52.77,34000.0,39.125,39.1325,39.0732,39.0954,34000.0
2009-12-10 13:15:00,52.77,52.79,52.7,52.71,27300.0,39.0954,39.1102,39.0435,39.051,27300.0
2009-12-10 13:20:00,52.72,52.78,52.7,52.75,19200.0,39.0584,39.1028,39.0435,39.0806,19200.0
2009-12-10 13:25:00,52.74,52.77,52.72,52.75,14300.0,39.0732,39.0954,39.0584,39.0806,14300.0
2009-12-10 13:30:00,52.73,52.78,52.72,52.77,16000.0,39.0658,39.1028,39.0584,39.0954,16000.0
2009-12-10 13:35:00,52.78,52.9,52.77,52.89,35600.0,39.1028,39.1917,39.0954,39.1843,35600.0
2009-12-10 13:40:00,52.88,52.89,52.84,52.88,18600.0,39.1769,39.1843,39.1473,39.1769,18600.0
2009-12-10 13:45:00,52.86,52.88,52.81,52.88,13500.0,39.1621,39.1769,39.125,39.1769,13500.0
2009-12-10 13:50:00,52.86,52.87,52.74,52.76,20600.0,39.1621,39.1695,39.0732,39.088,20600.0
2009-12-10 13:55:00,52.76,52.92,52.74,52.92,27400.0,39.088,39.2065,39.0732,39.2065,27400.0
2009-12-10 14:00:00,52.92,52.95,52.88,52.93,23100.0,39.2065,39.2288,39.1769,39.2139,23100.0
2009-12-10 14:05:00,52.95,52.99,52.93,52.95,21400.0,39.2288,39.2584,39.2139,39.2288,21400.0
2009-12-10 14:10:00,52.96,52.97,52.91,52.94,18900.0,39.2362,39.2436,39.1991,39.2214,18900.0
2009-12-10 14:15:00,52.95,52.99,52.93,52.99,30300.0,39.2288,39.2584,39.2139,39.2584,30300.0
2009-12-10 14:20:00,52.99,53.01,52.92,52.93,20600.0,39.2584,39.2732,39.2065,39.2139,20600.0
2009-12-10 14:25:00,52.92,52.95,52.9,52.94,26900.0,39.2065,39.2288,39.1917,39.2214,26900.0
2009-12-10 14:30:00,52.93,52.95,52.9,52.9,28600.0,39.2139,39.2288,39.1917,39.1917,28600.0
2009-12-10 14:35:00,52.9,52.9,52.84,52.85,24100.0,39.1917,39.1917,39.1473,39.1547,24100.0
2009-12-10 14:40:00,52.86,52.87,52.76,52.79,54500.0,39.1621,39.1695,39.088,39.1102,54500.0
2009-12-10 14:45:00,52.79,52.81,52.75,52.76,29600.0,39.1102,39.125,39.0806,39.088,29600.0
2009-12-10 14:50:00,52.75,52.78,52.69,52.7,32500.0,39.0806,39.1028,39.0361,39.0435,32500.0
2009-12-10 14:55:00,52.69,52.72,52.66,52.67,30300.0,39.0361,39.0584,39.0139,39.0213,30300.0
2009-12-10 15:00:00,52.67,52.69,52.61,52.64,60900.0,39.0213,39.0361,38.9769,38.9991,60900.0
2009-12-10 15:05:00,52.64,52.67,52.56,52.56,81500.0,38.9991,39.0213,38.9398,38.9398,81500.0
2009-12-10 15:10:00,52.57,52.72,52.56,52.62,62500.0,38.9472,39.0584,38.9398,38.9843,62500.0
2009-12-10 15:15:00,52.62,52.65,52.58,52.59,30600.0,38.9843,39.0065,38.9546,38.9621,30600.0
2009-12-10 15:20:00,52.58,52.58,52.48,52.48,80300.0,38.9546,38.9546,38.8806,38.8806,80300.0
2009-12-10 15:25:00,52.48,52.5,52.26,52.26,177700.0,38.8806,38.8954,38.7176,38.7176,177700.0
2009-12-10 15:30:00,52.28,52.33,52.23,52.32,118400.0,38.7324,38.7694,38.6953,38.762,118400.0
2009-12-10 15:35:00,52.32,52.35,52.24,52.34,80200.0,38.762,38.7842,38.7027,38.7768,80200.0
2009-12-10 15:40:00,52.35,52.35,52.29,52.31,79400.0,38.7842,38.7842,38.7398,38.7546,79400.0
2009-12-10 15:45:00,52.31,52.31,52.26,52.29,85500.0,38.7546,38.7546,38.7176,38.7398,85500.0
2009-12-10 15:50:00,52.29,52.35,52.26,52.32,156600.0,38.7398,38.7842,38.7176,38.762,156600.0
2009-12-10 15:55:00,52.32,52.4,52.31,52.37,163900.0,38.762,38.8213,38.7546,38.7991,163900.0
2009-12-11 09:30:00,52.53,52.95,52.53,52.94,65300.0,38.9176,39.2288,38.9176,39.2214,65300.0
2009-12-11 09:35:00,52.94,52.99,52.56,52.71,72200.0,39.2214,39.2584,38.9398,39.051,72200.0
2009-12-11 09:40:00,52.73,53.05,52.73,52.85,32600.0,39.0658,39.3028,39.0658,39.1547,32600.0
2009-12-11 09:45:00,52.86,52.95,52.57,52.57,31000.0,39.1621,39.2288,38.9472,38.9472,31000.0
2009-12-11 09:50:00,52.59,52.86,52.56,52.79,42900.0,38.9621,39.1621,38.9398,39.1102,42900.0
2009-12-11 09:55:00,52.82,53.0,52.76,52.85,60200.0,39.1325,39.2658,39.088,39.1547,60200.0
2009-12-11 10:00:00,52.85,52.93,52.76,52.77,31400.0,39.1547,39.2139,39.088,39.0954,31400.0
2009-12-11 10:05:00,52.82,52.82,52.64,52.64,48100.0,39.1325,39.1325,38.9991,38.9991,48100.0
2009-12-11 10:10:00,52.65,52.75,52.54,52.72,59900.0,39.0065,39.0806,38.925,39.0584,59900.0
2009-12-11 10:15:00,52.67,52.67,52.51,52.65,35300.0,39.0213,39.0213,38.9028,39.0065,35300.0
2009-12-11 10:20:00,52.65,52.65,52.46,52.54,26400.0,39.0065,39.0065,38.8657,38.925,26400.0
2009-12-11 10:25:00,52.54,52.65,52.45,52.48,22800.0,38.925,39.0065,38.8583,38.8806,22800.0
2009-12-11 10:30:00,52.47,52.64,52.44,52.52,29400.0,38.8731,38.9991,38.8509,38.9102,29400.0
2009-12-11 10:35:00,52.52,52.62,52.45,52.49,37500.0,38.9102,38.9843,38.8583,38.888,37500.0
2009-12-11 10:40:00,52.49,52.58,52.47,52.58,38800.0,38.888,38.9546,38.8731,38.9546,38800.0
2009-12-11 10:45:00,52.59,52.6,52.48,52.55,32500.0,38.9621,38.9695,38.8806,38.9324,32500.0
2009-12-11 10:50:00,52.57,52.75,52.56,52.7,32100.0,38.9472,39.0806,38.9398,39.0435,32100.0
2009-12-11 10:55:00,52.69,52.76,52.68,52.69,22600.0,39.0361,39.088,39.0287,39.0361,22600.0
2009-12-11 11:00:00,52.67,52.67,52.55,52.57,19000.0,39.0213,39.0213,38.9324,38.9472,19000.0
2009-12-11 11:05:00,52.57,52.61,52.52,52.56,21500.0,38.9472,38.9769,38.9102,38.9398,21500.0
2009-12-11 11:10:00,52.56,52.61,52.5,52.59,19100.0,38.9398,38.9769,38.8954,38.9621,19100.0
2009-12-11 11:15:00,52.58,52.68,52.57,52.6,34000.0,38.9546,39.0287,38.9472,38.9695,34000.0
2009-12-11 11:20:00,52.59,52.59,52.35,52.38,29900.0,38.9621,38.9621,38.7842,38.8065,29900.0
2009-12-11 11:25:00,52.37,52.43,52.31,52.38,48100.0,38.7991,38.8435,38.7546,38.8065,48100.0
2009-12-11 11:30:00,52.38,52.46,52.35,52.45,22000.0,38.8065,38.8657,38.7842,38.8583,22000.0
2009-12-11 11:35:00,52.45,52.47,52.39,52.42,37300.0,38.8583,38.8731,38.8139,38.8361,37300.0
2009-12-11 11:40:00,52.41,52.44,52.35,52.42,40900.0,38.8287,38.8509,38.7842,38.8361,40900.0
2009-12-11 11:45:00,52.42,52.42,52.25,52.26,80700.0,38.8361,38.8361,38.7102,38.7176,80700.0
2009-12-11 11:50:00,52.26,52.33,52.23,52.3,63800.0,38.7176,38.7694,38.6953,38.7472,63800.0
2009-12-11 11:55:00,52.3,52.38,52.28,52.35,67700.0,38.7472,38.8065,38.7324,38.7842,67700.0
2009-12-11 12:00:00,52.35,52.4,52.3,52.35,20800.0,38.7842,38.8213,38.7472,38.7842,20800.0
2009-12-11 12:05:00,52.35,52.44,52.35,52.42,31100.0,38.7842,38.8509,38.7842,38.8361,31100.0
2009-12-11 12:10:00,52.42,52.5,52.39,52.41,39600.0,38.8361,38.8954,38.8139,38.8287,39600.0
2009-12-11 12:15:00,52.39,52.46,52.38,52.4,18400.0,38.8139,38.8657,38.8065,38.8213,18400.0
2009-12-11 12:20:00,52.4,52.43,52.37,52.38,21800.0,38.8213,38.8435,38.7991,38.8065,21800.0
2009-12-11 12:25:00,52.38,52.4,52.35,52.37,19500.0,38.8065,38.8213,38.7842,38.7991,19500.0
2009-12-11 12:30:00,52.38,52.41,52.3,52.37,32300.0,38.8065,38.8287,38.7472,38.7991,32300.0
2009-12-11 12:35:00,52.37,52.44,52.37,52.44,28800.0,38.7991,38.8509,38.7991,38.8509,28800.0
2009-12-11 12:40:00,52.43,52.43,52.38,52.4,21100.0,38.8435,38.8435,38.8065,38.8213,21100.0
2009-12-11 12:45:00,52.4,52.45,52.38,52.43,23900.0,38.8213,38.8583,38.8065,38.8435,23900.0
2009-12-11 12:50:00,52.44,52.54,52.42,52.51,20200.0,38.8509,38.925,38.8361,38.9028,20200.0
2009-12-11 12:55:00,52.52,52.56,52.51,52.56,22600.0,38.9102,38.9398,38.9028,38.9398,22600.0
2009-12-11 13:00:00,52.56,52.65,52.56,52.61,22700.0,38.9398,39.0065,38.9398,38.9769,22700.0
2009-12-11 13:05:00,52.6,52.65,52.58,52.61,20600.0,38.9695,39.0065,38.9546,38.9769,20600.0
2009-12-11 13:10:00,52.61,52.62,52.58,52.6,14500.0,38.9769,38.9843,38.9546,38.9695,14500.0
2009-12-11 13:15:00,52.6,52.6,52.55,52.58,13400.0,38.9695,38.9695,38.9324,38.9546,13400.0
2009-12-11 13:20:00,52.58,52.6,52.54,52.54,17900.0,38.9546,38.9695,38.925,38.925,17900.0
2009-12-11 13:25:00,52.53,52.53,52.46,52.48,22000.0,38.9176,38.9176,38.8657,38.8806,22000.0
2009-12-11 13:30:00,52.49,52.51,52.45,52.45,22200.0,38.888,38.9028,38.8583,38.8583,22200.0
2009-12-11 13:35:00,52.46,52.52,52.46,52.48,25300.0,38.8657,38.9102,38.8657,38.8806,25300.0
2009-12-11 13:40:00,52.49,52.51,52.43,52.45,19700.0,38.888,38.9028,38.8435,38.8583,19700.0
2009-12-11 13:45:00,52.45,52.46,52.39,52.4,18900.0,38.8583,38.8657,38.8139,38.8213,18900.0
2009-12-11 13:50:00,52.39,52.45,52.36,52.42,28800.0,38.8139,38.8583,38.7917,38.8361,28800.0
2009-12-11 13:55:00,52.42,52.43,52.38,52.41,35900.0,38.8361,38.8435,38.8065,38.8287,35900.0
2009-12-11 14:00:00,52.41,52.47,52.39,52.44,61300.0,38.8287,38.8731,38.8139,38.8509,61300.0
2009-12-11 14:05:00,52.45,52.56,52.45,52.53,48300.0,38.8583,38.9398,38.8583,38.9176,48300.0
2009-12-11 14:10:00,52.53,52.55,52.48,52.52,49800.0,38.9176,38.9324,38.8806,38.9102,49800.0
2009-12-11 14:15:00,52.52,52.54,52.48,52.48,20600.0,38.9102,38.925,38.8806,38.8806,20600.0
2009-12-11 14:20:00,52.49,52.55,52.48,52.52,32900.0,38.888,38.9324,38.8806,38.9102,32900.0
2009-12-11 14:25:00,52.52,52.55,52.49,52.5,10800.0,38.9102,38.9324,38.888,38.8954,10800.0
2009-12-11 14:30:00,52.5,52.54,52.49,52.5,14500.0,38.8954,38.925,38.888,38.8954,14500.0
2009-12-11 14:35:00,52.5,52.53,52.48,52.5,23300.0,38.8954,38.9176,38.8806,38.8954,23300.0
2009-12-11 14:40:00,52.5,52.52,52.42,52.47,28700.0,38.8954,38.9102,38.8361,38.8731,28700.0
2009-12-11 14:45:00,52.46,52.52,52.44,52.51,38800.0,38.8657,38.9102,38.8509,38.9028,38800.0
2009-12-11 14:50:00,52.51,52.52,52.45,52.45,41500.0,38.9028,38.9102,38.8583,38.8583,41500.0
2009-12-11 14:55:00,52.45,52.49,52.43,52.43,24600.0,38.8583,38.888,38.8435,38.8435,24600.0
2009-12-11 15:00:00,52.44,52.51,52.42,52.5,27500.0,38.8509,38.9028,38.8361,38.8954,27500.0
2009-12-11 15:05:00,52.5,52.53,52.5,52.52,19000.0,38.8954,38.9176,38.8954,38.9102,19000.0
2009-12-11 15:10:00,52.52,52.54,52.49,52.52,32700.0,38.9102,38.925,38.888,38.9102,32700.0
2009-12-11 15:15:00,52.52,52.53,52.48,52.51,26100.0,38.9102,38.9176,38.8806,38.9028,26100.0
2009-12-11 15:20:00,52.51,52.55,52.48,52.52,43100.0,38.9028,38.9324,38.8806,38.9102,43100.0
2009-12-11 15:25:00,52.53,52.61,52.52,52.61,56400.0,38.9176,38.9769,38.9102,38.9769,56400.0
2009-12-11 15:30:00,52.61,52.63,52.54,52.56,75600.0,38.9769,38.9917,38.925,38.9398,75600.0
2009-12-11 15:35:00,52.56,52.57,52.51,52.53,51200.0,38.9398,38.9472,38.9028,38.9176,51200.0
2009-12-11 15:40:00,52.53,52.53,52.37,52.38,80800.0,38.9176,38.9176,38.7991,38.8065,80800.0
2009-12-11 15:45:00,52.37,52.43,52.3,52.33,92800.0,38.7991,38.8435,38.7472,38.7694,92800.0
2009-12-11 15:50:00,52.33,52.37,52.28,52.34,130200.0,38.7694,38.7991,38.7324,38.7768,130200.0
2009-12-11 15:55:00,52.35,52.47,52.35,52.47,115100.0,38.7842,38.8731,38.7842,38.8731,115100.0
2009-12-14 09:30:00,52.76,53.04,52.76,52.95,73900.0,39.088,39.2954,39.088,39.2288,73900.0
2009-12-14 09:35:00,52.96,52.98,52.72,52.8,55100.0,39.2362,39.251,39.0584,39.1176,55100.0
2009-12-14 09:40:00,52.77,52.97,52.7,52.88,44200.0,39.0954,39.2436,39.0435,39.1769,44200.0
2009-12-14 09:45:00,52.88,53.04,52.87,52.99,47000.0,39.1769,39.2954,39.1695,39.2584,47000.0
2009-12-14 09:50:00,52.96,53.06,52.9,52.96,54900.0,39.2362,39.3103,39.1917,39.2362,54900.0
2009-12-14 09:55:00,52.96,53.06,52.91,53.02,33000.0,39.2362,39.3103,39.1991,39.2806,33000.0
2009-12-14 10:00:00,52.97,53.0,52.87,52.93,36400.0,39.2436,39.2658,39.1695,39.2139,36400.0
2009-12-14 10:05:00,52.94,52.95,52.75,52.86,50400.0,39.2214,39.2288,39.0806,39.1621,50400.0
2009-12-14 10:10:00,52.84,52.98,52.84,52.9,68500.0,39.1473,39.251,39.1473,39.1917,68500.0
2009-12-14 10:15:00,52.9,53.0,52.9,52.96,57100.0,39.1917,39.2658,39.1917,39.2362,57100.0
2009-12-14 10:20:00,52.94,52.97,52.84,52.84,69000.0,39.2214,39.2436,39.1473,39.1473,69000.0
2009-12-14 10:25:00,52.83,53.0,52.82,52.98,40800.0,39.1399,39.2658,39.1325,39.251,40800.0
2009-12-14 10:30:00,52.98,53.1,52.94,53.0,45800.0,39.251,39.3399,39.2214,39.2658,45800.0
2009-12-14 10:35:00,53.0,53.02,52.9,52.93,34400.0,39.2658,39.2806,39.1917,39.2139,34400.0
2009-12-14 10:40:00,52.94,53.0,52.93,52.99,25800.0,39.2214,39.2658,39.2139,39.2584,25800.0
2009-12-14 10:45:00,52.98,52.99,52.91,52.98,22400.0,39.251,39.2584,39.1991,39.251,22400.0
2009-12-14 10:50:00,53.0,53.14,52.97,53.11,48800.0,39.2658,39.3695,39.2436,39.3473,48800.0
2009-12-14 10:55:00,53.13,53.19,53.03,53.07,39100.0,39.3621,39.4066,39.288,39.3177,39100.0
2009-12-14 11:00:00,53.08,53.13,53.02,53.07,31500.0,39.3251,39.3621,39.2806,39.3177,31500.0
2009-12-14 11:05:00,53.07,53.09,52.98,53.05,19900.0,39.3177,39.3325,39.251,39.3028,19900.0
2009-12-14 11:10:00,53.06,53.16,53.05,53.13,35200.0,39.3103,39.3843,39.3028,39.3621,35200.0
2009-12-14 11:15:00,53.14,53.17,53.11,53.11,24800.0,39.3695,39.3918,39.3473,39.3473,24800.0
2009-12-14 11:20:00,53.11,53.18,53.1,53.17,33600.0,39.3473,39.3992,39.3399,39.3918,33600.0
2009-12-14 11:25:00,53.16,53.18,53.14,53.17,31200.0,39.3843,39.3992,39.3695,39.3918,31200.0
2009-12-14 11:30:00,53.16,53.19,53.15,53.18,15500.0,39.3843,39.4066,39.3769,39.3992,15500.0
2009-12-14 11:35:00,53.19,53.22,53.17,53.22,19700.0,39.4066,39.4288,39.3918,39.4288,19700.0
2009-12-14 11:40:00,53.22,53.28,53.22,53.27,43600.0,39.4288,39.4732,39.4288,39.4658,43600.0
2009-12-14 11:45:00,53.27,53.29,53.19,53.2,42000.0,39.4658,39.4807,39.4066,39.414,42000.0
2009-12-14 11:50:00,53.2,53.2,53.12,53.12,17500.0,39.414,39.414,39.3547,39.3547,17500.0
2009-12-14 11:55:00,53.13,53.15,53.08,53.12,20900.0,39.3621,39.3769,39.3251,39.3547,20900.0
2009-12-14 12:00:00,53.13,53.14,53.03,53.09,66100.0,39.3621,39.3695,39.288,39.3325,66100.0
2009-12-14 12:05:00,53.09,53.11,53.09,53.1,9500.0,39.3325,39.3473,39.3325,39.3399,9500.0
2009-12-14 12:10:00,53.11,53.15,53.1,53.15,11700.0,39.3473,39.3769,39.3399,39.3769,11700.0
2009-12-14 12:15:00,53.13,53.16,53.1,53.16,22000.0,39.3621,39.3843,39.3399,39.3843,22000.0
2009-12-14 12:20:00,53.16,53.19,53.13,53.13,18200.0,39.3843,39.4066,39.3621,39.3621,18200.0
2009-12-14 12:25:00,53.13,53.18,53.09,53.17,16400.0,39.3621,39.3992,39.3325,39.3918,16400.0
2009-12-14 12:30:00,53.16,53.25,53.15,53.24,26500.0,39.3843,39.451,39.3769,39.4436,26500.0
2009-12-14 12:35:00,53.24,53.28,53.23,53.27,23900.0,39.4436,39.4732,39.4362,39.4658,23900.0
2009-12-14 12:40:00,53.27,53.35,53.26,53.34,20600.0,39.4658,39.5251,39.4584,39.5177,20600.0
2009-12-14 12:45:00,53.34,53.36,53.19,53.2,20200.0,39.5177,39.5325,39.4066,39.414,20200.0
2009-12-14 12:50:00,53.2,53.25,53.15,53.22,44700.0,39.414,39.451,39.3769,39.4288,44700.0
2009-12-14 12:55:00,53.23,53.24,53.15,53.2,24300.0,39.4362,39.4436,39.3769,39.414,24300.0
2009-12-14 13:00:00,53.19,53.21,53.12,53.16,25100.0,39.4066,39.4214,39.3547,39.3843,25100.0
2009-12-14 13:05:00,53.14,53.17,53.01,53.02,30000.0,39.3695,39.3918,39.2732,39.2806,30000.0
2009-12-14 13:10:00,53.03,53.07,53.0,53.04,16100.0,39.288,39.3177,39.2658,39.2954,16100.0
2009-12-14 13:15:00,53.02,53.05,53.0,53.03,14300.0,39.2806,39.3028,39.2658,39.288,14300.0
2009-12-14 13:20:00,53.03,53.09,53.01,53.08,29600.0,39.288,39.3325,39.2732,39.3251,29600.0
2009-12-14 13:25:00,53.07,53.11,53.04,53.08,21800.0,39.3177,39.3473,39.2954,39.3251,21800.0
2009-12-14 13:30:00,53.08,53.08,52.98,53.0,61700.0,39.3251,39.3251,39.251,39.2658,61700.0
2009-12-14 13:35:00,53.0,53.01,52.93,52.97,31600.0,39.2658,39.2732,39.2139,39.2436,31600.0
2009-12-14 13:40:00,52.98,52.99,52.89,52.9,22500.0,39.251,39.2584,39.1843,39.1917,22500.0
2009-12-14 13:45:00,52.91,53.0,52.89,52.98,23400.0,39.1991,39.2658,39.1843,39.251,23400.0
2009-12-14 13:50:00,52.99,53.07,52.98,53.06,19200.0,39.2584,39.3177,39.251,39.3103,19200.0
2009-12-14 13:55:00,53.05,53.09,53.02,53.02,50300.0,39.3028,39.3325,39.2806,39.2806,50300.0
2009-12-14 14:00:00,53.03,53.06,53.01,53.06,19000.0,39.288,39.3103,39.2732,39.3103,19000.0
2009-12-14 14:05:00,53.05,53.1,52.98,53.08,35900.0,39.3028,39.3399,39.251,39.3251,35900.0
2009-12-14 14:10:00,53.08,53.14,53.05,53.12,68300.0,39.3251,39.3695,39.3028,39.3547,68300.0
2009-12-14 14:15:00,53.11,53.13,53.06,53.11,40500.0,39.3473,39.3621,39.3103,39.3473,40500.0
2009-12-14 14:20:00,53.11,53.18,53.09,53.17,20500.0,39.3473,39.3992,39.3325,39.3918,20500.0
2009-12-14 14:25:00,53.17,53.21,53.11,53.21,30500.0,39.3918,39.4214,39.3473,39.4214,30500.0
2009-12-14 14:30:00,53.19,53.25,53.18,53.24,38300.0,39.4066,39.451,39.3992,39.4436,38300.0
2009-12-14 14:35:00,53.24,53.29,53.22,53.25,23800.0,39.4436,39.4807,39.4288,39.451,23800.0
2009-12-14 14:40:00,53.27,53.33,53.21,53.21,27100.0,39.4658,39.5103,39.4214,39.4214,27100.0
2009-12-14 14:45:00,53.22,53.28,53.21,53.23,23300.0,39.4288,39.4732,39.4214,39.4362,23300.0
2009-12-14 14:50:00,53.24,53.25,53.19,53.25,25100.0,39.4436,39.451,39.4066,39.451,25100.0
2009-12-14 14:55:00,53.25,53.27,53.2,53.25,72900.0,39.451,39.4658,39.414,39.451,72900.0
2009-12-14 15:00:00,53.25,53.26,53.17,53.25,55600.0,39.451,39.4584,39.3918,39.451,55600.0
2009-12-14 15:05:00,53.25,53.3,53.25,53.27,41100.0,39.451,39.4881,39.451,39.4658,41100.0
2009-12-14 15:10:00,53.27,53.29,53.25,53.25,23000.0,39.4658,39.4807,39.451,39.451,23000.0
2009-12-14 15:15:00,53.25,53.33,53.25,53.28,29700.0,39.451,39.5103,39.451,39.4732,29700.0
2009-12-14 15:20:00,53.28,53.31,53.25,53.27,21000.0,39.4732,39.4955,39.451,39.4658,21000.0
2009-12-14 15:25:00,53.27,53.32,53.24,53.27,36700.0,39.4658,39.5029,39.4436,39.4658,36700.0
2009-12-14 15:30:00,53.27,53.34,53.27,53.3,35600.0,39.4658,39.5177,39.4658,39.4881,35600.0
2009-12-14 15:35:00,53.31,53.33,53.26,53.26,50900.0,39.4955,39.5103,39.4584,39.4584,50900.0
2009-12-14 15:40:00,53.26,53.28,53.23,53.25,85300.0,39.4584,39.4732,39.4362,39.451,85300.0
2009-12-14 15:45:00,53.25,53.3,53.25,53.28,63800.0,39.451,39.4881,39.451,39.4732,63800.0
2009-12-14 15:50:00,53.27,53.28,53.25,53.26,96000.0,39.4658,39.4732,39.451,39.4584,96000.0
2009-12-14 15:55:00,53.26,53.32,53.25,53.28,137100.0,39.4584,39.5029,39.451,39.4732,137100.0
2009-12-15 09:30:00,53.15,53.44,53.1,53.25,80300.0,39.3769,39.5918,39.3399,39.451,80300.0
2009-12-15 09:35:00,53.3,53.42,53.25,53.25,69100.0,39.4881,39.577,39.451,39.451,69100.0
2009-12-15 09:40:00,53.28,53.38,53.25,53.34,37800.0,39.4732,39.5473,39.451,39.5177,37800.0
2009-12-15 09:45:00,53.35,53.39,53.25,53.25,41300.0,39.5251,39.5547,39.451,39.451,41300.0
2009-12-15 09:50:00,53.26,53.34,53.16,53.31,95800.0,39.4584,39.5177,39.3843,39.4955,95800.0
2009-12-15 09:55:00,53.33,53.33,53.25,53.26,31400.0,39.5103,39.5103,39.451,39.4584,31400.0
2009-12-15 10:00:00,53.26,53.34,53.25,53.27,36400.0,39.4584,39.5177,39.451,39.4658,36400.0
2009-12-15 10:05:00,53.29,53.35,53.25,53.35,39400.0,39.4807,39.5251,39.451,39.5251,39400.0
2009-12-15 10:10:00,53.35,53.36,53.25,53.28,33500.0,39.5251,39.5325,39.451,39.4732,33500.0
2009-12-15 10:15:00,53.27,53.49,53.26,53.42,38700.0,39.4658,39.6288,39.4584,39.577,38700.0
2009-12-15 10:20:00,53.42,53.47,53.37,53.42,24000.0,39.577,39.614,39.5399,39.577,24000.0
2009-12-15 10:25:00,53.42,53.47,53.41,53.41,19000.0,39.577,39.614,39.5696,39.5696,19000.0
2009-12-15 10:30:00,53.4,53.47,53.4,53.45,41600.0,39.5622,39.614,39.5622,39.5992,41600.0
2009-12-15 10:35:00,53.43,53.5,53.42,53.49,35100.0,39.5844,39.6362,39.577,39.6288,35100.0
2009-12-15 10:40:00,53.49,53.65,53.49,53.6,44800.0,39.6288,39.7474,39.6288,39.7103,44800.0
2009-12-15 10:45:00,53.59,53.72,53.52,53.72,39100.0,39.7029,39.7992,39.6511,39.7992,39100.0
2009-12-15 10:50:00,53.72,53.77,53.63,53.68,52000.0,39.7992,39.8363,39.7326,39.7696,52000.0
2009-12-15 10:55:00,53.67,53.72,53.62,53.66,35900.0,39.7622,39.7992,39.7251,39.7548,35900.0
2009-12-15 11:00:00,53.67,53.7,53.59,53.59,43600.0,39.7622,39.7844,39.7029,39.7029,43600.0
2009-12-15 11:05:00,53.61,53.67,53.51,53.57,36600.0,39.7177,39.7622,39.6436,39.6881,36600.0
2009-12-15 11:10:00,53.58,53.61,53.55,53.59,33200.0,39.6955,39.7177,39.6733,39.7029,33200.0
2009-12-15 11:15:00,53.6,53.69,53.59,53.62,47100.0,39.7103,39.777,39.7029,39.7251,47100.0
2009-12-15 11:20:00,53.6,53.61,53.43,53.44,36500.0,39.7103,39.7177,39.5844,39.5918,36500.0
2009-12-15 11:25:00,53.45,53.62,53.43,53.59,54200.0,39.5992,39.7251,39.5844,39.7029,54200.0
2009-12-15 11:30:00,53.59,53.76,53.58,53.74,44000.0,39.7029,39.8289,39.6955,39.814,44000.0
2009-12-15 11:35:00,53.75,53.8,53.71,53.72,41800.0,39.8215,39.8585,39.7918,39.7992,41800.0
2009-12-15 11:40:00,53.72,53.76,53.67,53.76,76600.0,39.7992,39.8289,39.7622,39.8289,76600.0
2009-12-15 11:45:00,53.73,53.73,53.63,53.7,12200.0,39.8066,39.8066,39.7326,39.7844,12200.0
2009-12-15 11:50:00,53.7,53.7,53.65,53.7,23800.0,39.7844,39.7844,39.7474,39.7844,23800.0
2009-12-15 11:55:00,53.7,53.73,53.63,53.73,25400.0,39.7844,39.8066,39.7326,39.8066,25400.0
2009-12-15 12:00:00,53.72,53.78,53.72,53.77,10400.0,39.7992,39.8437,39.7992,39.8363,10400.0
2009-12-15 12:05:00,53.77,53.78,53.75,53.76,12300.0,39.8363,39.8437,39.8215,39.8289,12300.0
2009-12-15 12:10:00,53.76,53.76,53.72,53.74,12000.0,39.8289,39.8289,39.7992,39.814,12000.0
2009-12-15 12:15:00,53.74,53.75,53.7,53.7,21400.0,39.814,39.8215,39.7844,39.7844,21400.0
2009-12-15 12:20:00,53.7,53.72,53.63,53.63,35700.0,39.7844,39.7992,39.7326,39.7326,35700.0
2009-12-15 12:25:00,53.64,53.74,53.64,53.74,18000.0,39.74,39.814,39.74,39.814,18000.0
2009-12-15 12:30:00,53.72,53.74,53.66,53.69,29200.0,39.7992,39.814,39.7548,39.777,29200.0
2009-12-15 12:35:00,53.69,53.71,53.6,53.62,34400.0,39.777,39.7918,39.7103,39.7251,34400.0
2009-12-15 12:40:00,53.61,53.62,53.57,53.58,16700.0,39.7177,39.7251,39.6881,39.6955,16700.0
2009-12-15 12:45:00,53.56,53.68,53.55,53.67,20800.0,39.6807,39.7696,39.6733,39.7622,20800.0
2009-12-15 12:50:00,53.67,53.75,53.66,53.72,31900.0,39.7622,39.8215,39.7548,39.7992,31900.0
2009-12-15 12:55:00,53.7,53.74,53.7,53.72,9700.0,39.7844,39.814,39.7844,39.7992,9700.0
2009-12-15 13:00:00,53.72,53.76,53.66,53.74,19800.0,39.7992,39.8289,39.7548,39.814,19800.0
2009-12-15 13:05:00,53.73,53.81,53.73,53.77,24200.0,39.8066,39.8659,39.8066,39.8363,24200.0
2009-12-15 13:10:00,53.78,53.81,53.74,53.76,14800.0,39.8437,39.8659,39.814,39.8289,14800.0
2009-12-15 13:15:00,53.75,53.76,53.68,53.68,10300.0,39.8215,39.8289,39.7696,39.7696,10300.0
2009-12-15 13:20:00,53.68,53.68,53.57,53.62,19800.0,39.7696,39.7696,39.6881,39.7251,19800.0
2009-12-15 13:25:00,53.61,53.65,53.59,53.64,20000.0,39.7177,39.7474,39.7029,39.74,20000.0
2009-12-15 13:30:00,53.63,53.67,53.59,53.61,22600.0,39.7326,39.7622,39.7029,39.7177,22600.0
2009-12-15 13:35:00,53.62,53.65,53.52,53.55,29100.0,39.7251,39.7474,39.6511,39.6733,29100.0
2009-12-15 13:40:00,53.54,53.6,53.51,53.58,39500.0,39.6659,39.7103,39.6436,39.6955,39500.0
2009-12-15 13:45:00,53.59,53.6,53.52,53.56,13700.0,39.7029,39.7103,39.6511,39.6807,13700.0
2009-12-15 13:50:00,53.57,53.58,53.52,53.54,18100.0,39.6881,39.6955,39.6511,39.6659,18100.0
2009-12-15 13:55:00,53.54,53.55,53.5,53.52,35600.0,39.6659,39.6733,39.6362,39.6511,35600.0
2009-12-15 14:00:00,53.52,53.56,53.49,53.55,24400.0,39.6511,39.6807,39.6288,39.6733,24400.0
2009-12-15 14:05:00,53.54,53.57,53.51,53.54,30000.0,39.6659,39.6881,39.6436,39.6659,30000.0
2009-12-15 14:10:00,53.54,53.65,53.53,53.63,32300.0,39.6659,39.7474,39.6585,39.7326,32300.0
2009-12-15 14:15:00,53.62,53.66,53.59,53.63,29300.0,39.7251,39.7548,39.7029,39.7326,29300.0
2009-12-15 14:20:00,53.63,53.67,53.62,53.64,23100.0,39.7326,39.7622,39.7251,39.74,23100.0
2009-12-15 14:25:00,53.64,53.66,53.6,53.65,19800.0,39.74,39.7548,39.7103,39.7474,19800.0
2009-12-15 14:30:00,53.66,53.69,53.61,53.67,27200.0,39.7548,39.777,39.7177,39.7622,27200.0
2009-12-15 14:35:00,53.67,53.67,53.59,53.65,26500.0,39.7622,39.7622,39.7029,39.7474,26500.0
2009-12-15 14:40:00,53.64,53.65,53.62,53.64,9000.0,39.74,39.7474,39.7251,39.74,9000.0
2009-12-15 14:45:00,53.65,53.66,53.64,53.66,13100.0,39.7474,39.7548,39.74,39.7548,13100.0
2009-12-15 14:50:00,53.66,53.66,53.6,53.6,19400.0,39.7548,39.7548,39.7103,39.7103,19400.0
2009-12-15 14:55:00,53.59,53.69,53.59,53.67,40800.0,39.7029,39.777,39.7029,39.7622,40800.0
2009-12-15 15:00:00,53.66,53.74,53.63,53.74,46200.0,39.7548,39.814,39.7326,39.814,46200.0
2009-12-15 15:05:00,53.75,53.77,53.64,53.65,41700.0,39.8215,39.8363,39.74,39.7474,41700.0
2009-12-15 15:10:00,53.65,53.67,53.63,53.65,20700.0,39.7474,39.7622,39.7326,39.7474,20700.0
2009-12-15 15:15:00,53.66,53.67,53.59,53.67,33600.0,39.7548,39.7622,39.7029,39.7622,33600.0
2009-12-15 15:20:00,53.67,53.7,53.53,53.54,139100.0,39.7622,39.7844,39.6585,39.6659,139100.0
2009-12-15 15:25:00,53.54,53.65,53.53,53.58,65900.0,39.6659,39.7474,39.6585,39.6955,65900.0
2009-12-15 15:30:00,53.59,53.59,53.5,53.55,81400.0,39.7029,39.7029,39.6362,39.6733,81400.0
2009-12-15 15:35:00,53.54,53.54,53.4,53.45,98000.0,39.6659,39.6659,39.5622,39.5992,98000.0
2009-12-15 15:40:00,53.45,53.46,53.3,53.34,74400.0,39.5992,39.6066,39.4881,39.5177,74400.0
2009-12-15 15:45:00,53.34,53.44,53.3,53.4,105400.0,39.5177,39.5918,39.4881,39.5622,105400.0
2009-12-15 15:50:00,53.39,53.52,53.36,53.51,148000.0,39.5547,39.6511,39.5325,39.6436,148000.0
2009-12-15 15:55:00,53.5,53.57,53.49,53.55,113800.0,39.6362,39.6881,39.6288,39.6733,113800.0
2009-12-16 09:30:00,53.74,53.98,53.53,53.94,105100.0,39.814,39.9919,39.6585,39.9622,105100.0
2009-12-16 09:35:00,53.93,53.98,53.88,53.97,125000.0,39.9548,39.9919,39.9178,39.9844,125000.0
2009-12-16 09:40:00,53.97,54.2,53.93,54.15,205200.0,39.9844,40.1548,39.9548,40.1178,205200.0
2009-12-16 09:45:00,54.15,54.18,53.91,53.97,79100.0,40.1178,40.14,39.94,39.9844,79100.0
2009-12-16 09:50:00,53.97,53.97,53.84,53.84,87900.0,39.9844,39.9844,39.8881,39.8881,87900.0
2009-12-16 09:55:00,53.84,54.0,53.84,54.0,89100.0,39.8881,40.0067,39.8881,40.0067,89100.0
2009-12-16 10:00:00,54.0,54.09,53.99,54.08,108900.0,40.0067,40.0733,39.9993,40.0659,108900.0
2009-12-16 10:05:00,54.08,54.24,54.03,54.21,103400.0,40.0659,40.1845,40.0289,40.1623,103400.0
2009-12-16 10:10:00,54.2,54.22,54.0,54.01,54400.0,40.1548,40.1697,40.0067,40.0141,54400.0
2009-12-16 10:15:00,54.0,54.09,53.96,54.06,68500.0,40.0067,40.0733,39.977,40.0511,68500.0
2009-12-16 10:20:00,54.06,54.08,53.98,54.03,69200.0,40.0511,40.0659,39.9919,40.0289,69200.0
2009-12-16 10:25:00,54.02,54.07,53.96,53.99,43600.0,40.0215,40.0585,39.977,39.9993,43600.0
2009-12-16 10:30:00,54.01,54.17,54.01,54.13,35400.0,40.0141,40.1326,40.0141,40.103,35400.0
2009-12-16 10:35:00,54.16,54.22,54.1,54.22,20600.0,40.1252,40.1697,40.0808,40.1697,20600.0
2009-12-16 10:40:00,54.21,54.27,54.17,54.26,31300.0,40.1623,40.2067,40.1326,40.1993,31300.0
2009-12-16 10:45:00,54.27,54.28,54.23,54.25,28900.0,40.2067,40.2141,40.1771,40.1919,28900.0
2009-12-16 10:50:00,54.24,54.28,54.2,54.26,24000.0,40.1845,40.2141,40.1548,40.1993,24000.0
2009-12-16 10:55:00,54.27,54.33,54.23,54.3,25700.0,40.2067,40.2512,40.1771,40.2289,25700.0
2009-12-16 11:00:00,54.31,54.33,54.28,54.33,46800.0,40.2363,40.2512,40.2141,40.2512,46800.0
2009-12-16 11:05:00,54.34,54.43,54.31,54.42,64900.0,40.2586,40.3252,40.2363,40.3178,64900.0
2009-12-16 11:10:00,54.42,54.51,54.4,54.49,62400.0,40.3178,40.3845,40.303,40.3697,62400.0
2009-12-16 11:15:00,54.49,54.6,54.49,54.56,79400.0,40.3697,40.4512,40.3697,40.4216,79400.0
2009-12-16 11:20:00,54.57,54.62,54.55,54.58,28900.0,40.429,40.466,40.4141,40.4364,28900.0
2009-12-16 11:25:00,54.58,54.6,54.51,54.58,43300.0,40.4364,40.4512,40.3845,40.4364,43300.0
2009-12-16 11:30:00,54.58,54.62,54.57,54.59,23800.0,40.4364,40.466,40.429,40.4438,23800.0
2009-12-16 11:35:00,54.58,54.62,54.53,54.54,30000.0,40.4364,40.466,40.3993,40.4067,30000.0
2009-12-16 11:40:00,54.53,54.56,54.49,54.53,27900.0,40.3993,40.4216,40.3697,40.3993,27900.0
2009-12-16 11:45:00,54.54,54.56,54.5,54.52,22700.0,40.4067,40.4216,40.3771,40.3919,22700.0
2009-12-16 11:50:00,54.52,54.53,54.48,54.51,38500.0,40.3919,40.3993,40.3623,40.3845,38500.0
2009-12-16 11:55:00,54.51,54.52,54.46,54.5,61000.0,40.3845,40.3919,40.3475,40.3771,61000.0
2009-12-16 12:00:00,54.5,54.54,54.48,54.51,27300.0,40.3771,40.4067,40.3623,40.3845,27300.0
2009-12-16 12:05:00,54.5,54.53,54.5,54.5,39400.0,40.3771,40.3993,40.3771,40.3771,39400.0
2009-12-16 12:10:00,54.5,54.52,54.49,54.51,21900.0,40.3771,40.3919,40.3697,40.3845,21900.0
2009-12-16 12:15:00,54.5,54.52,54.47,54.5,30200.0,40.3771,40.3919,40.3549,40.3771,30200.0
2009-12-16 12:20:00,54.5,54.51,54.43,54.46,28000.0,40.3771,40.3845,40.3252,40.3475,28000.0
2009-12-16 12:25:00,54.46,54.55,54.44,54.53,28200.0,40.3475,40.4141,40.3327,40.3993,28200.0
2009-12-16 12:30:00,54.53,54.54,54.5,54.53,50200.0,40.3993,40.4067,40.3771,40.3993,50200.0
2009-12-16 12:35:00,54.52,54.57,54.51,54.55,41000.0,40.3919,40.429,40.3845,40.4141,41000.0
2009-12-16 12:40:00,54.56,54.57,54.52,54.53,41500.0,40.4216,40.429,40.3919,40.3993,41500.0
2009-12-16 12:45:00,54.52,54.56,54.49,54.55,38600.0,40.3919,40.4216,40.3697,40.4141,38600.0
2009-12-16 12:50:00,54.55,54.55,54.51,54.51,23800.0,40.4141,40.4141,40.3845,40.3845,23800.0
2009-12-16 12:55:00,54.51,54.54,54.5,54.52,16600.0,40.3845,40.4067,40.3771,40.3919,16600.0
2009-12-16 13:00:00,54.53,54.57,54.52,54.52,34000.0,40.3993,40.429,40.3919,40.3919,34000.0
2009-12-16 13:05:00,54.52,54.52,54.49,54.51,15800.0,40.3919,40.3919,40.3697,40.3845,15800.0
2009-12-16 13:10:00,54.51,54.59,54.49,54.59,36300.0,40.3845,40.4438,40.3697,40.4438,36300.0
2009-12-16 13:15:00,54.59,54.61,54.54,54.58,29700.0,40.4438,40.4586,40.4067,40.4364,29700.0
2009-12-16 13:20:00,54.59,54.61,54.59,54.61,20000.0,40.4438,40.4586,40.4438,40.4586,20000.0
2009-12-16 13:25:00,54.62,54.63,54.59,54.6,21500.0,40.466,40.4734,40.4438,40.4512,21500.0
2009-12-16 13:30:00,54.6,54.6,54.55,54.55,19800.0,40.4512,40.4512,40.4141,40.4141,19800.0
2009-12-16 13:35:00,54.55,54.56,54.52,54.53,15700.0,40.4141,40.4216,40.3919,40.3993,15700.0
2009-12-16 13:40:00,54.53,54.55,54.45,54.46,28400.0,40.3993,40.4141,40.3401,40.3475,28400.0
2009-12-16 13:45:00,54.46,54.51,54.44,54.5,29400.0,40.3475,40.3845,40.3327,40.3771,29400.0
2009-12-16 13:50:00,54.5,54.51,54.45,54.45,20200.0,40.3771,40.3845,40.3401,40.3401,20200.0
2009-12-16 13:55:00,54.46,54.5,54.42,54.5,24100.0,40.3475,40.3771,40.3178,40.3771,24100.0
2009-12-16 14:00:00,54.49,54.56,54.47,54.51,36400.0,40.3697,40.4216,40.3549,40.3845,36400.0
2009-12-16 14:05:00,54.52,54.59,54.52,54.52,50100.0,40.3919,40.4438,40.3919,40.3919,50100.0
2009-12-16 14:10:00,54.52,54.59,54.51,54.58,25200.0,40.3919,40.4438,40.3845,40.4364,25200.0
2009-12-16 14:15:00,54.58,54.85,54.56,54.82,101800.0,40.4364,40.6364,40.4216,40.6142,101800.0
2009-12-16 14:20:00,54.81,54.82,54.48,54.49,145400.0,40.6068,40.6142,40.3623,40.3697,145400.0
2009-12-16 14:25:00,54.48,54.65,54.48,54.62,53400.0,40.3623,40.4882,40.3623,40.466,53400.0
2009-12-16 14:30:00,54.61,54.62,54.49,54.53,55900.0,40.4586,40.466,40.3697,40.3993,55900.0
2009-12-16 14:35:00,54.52,54.56,54.47,54.54,49800.0,40.3919,40.4216,40.3549,40.4067,49800.0
2009-12-16 14:40:00,54.55,54.58,54.45,54.51,77000.0,40.4141,40.4364,40.3401,40.3845,77000.0
2009-12-16 14:45:00,54.53,54.58,54.44,54.44,63000.0,40.3993,40.4364,40.3327,40.3327,63000.0
2009-12-16 14:50:00,54.44,54.45,54.29,54.4,136300.0,40.3327,40.3401,40.2215,40.303,136300.0
2009-12-16 14:55:00,54.4,54.56,54.38,54.56,119900.0,40.303,40.4216,40.2882,40.4216,119900.0
2009-12-16 15:00:00,54.56,54.58,54.49,54.55,164000.0,40.4216,40.4364,40.3697,40.4141,164000.0
2009-12-16 15:05:00,54.54,54.63,54.53,54.58,109900.0,40.4067,40.4734,40.3993,40.4364,109900.0
2009-12-16 15:10:00,54.58,54.59,54.53,54.53,43400.0,40.4364,40.4438,40.3993,40.3993,43400.0
2009-12-16 15:15:00,54.53,54.69,54.47,54.69,60400.0,40.3993,40.5179,40.3549,40.5179,60400.0
2009-12-16 15:20:00,54.69,54.72,54.56,54.58,62100.0,40.5179,40.5401,40.4216,40.4364,62100.0
2009-12-16 15:25:00,54.58,54.58,54.4,54.41,68300.0,40.4364,40.4364,40.303,40.3104,68300.0
2009-12-16 15:30:00,54.41,54.56,54.4,54.55,91200.0,40.3104,40.4216,40.303,40.4141,91200.0
2009-12-16 15:35:00,54.54,54.64,54.48,54.64,88900.0,40.4067,40.4808,40.3623,40.4808,88900.0
2009-12-16 15:40:00,54.64,54.64,54.57,54.57,59900.0,40.4808,40.4808,40.429,40.429,59900.0
2009-12-16 15:45:00,54.57,54.58,54.51,54.53,85300.0,40.429,40.4364,40.3845,40.3993,85300.0
2009-12-16 15:50:00,54.53,54.54,54.49,54.52,121700.0,40.3993,40.4067,40.3697,40.3919,121700.0
2009-12-16 15:55:00,54.53,54.58,54.49,54.58,157800.0,40.3993,40.4364,40.3697,40.4364,157800.0
2009-12-17 09:30:00,54.06,54.48,54.01,54.48,88900.0,40.0511,40.3623,40.0141,40.3623,88900.0
2009-12-17 09:35:00,54.46,54.6,54.41,54.48,80900.0,40.3475,40.4512,40.3104,40.3623,80900.0
2009-12-17 09:40:00,54.48,54.48,54.38,54.44,66000.0,40.3623,40.3623,40.2882,40.3327,66000.0
2009-12-17 09:45:00,54.43,54.43,54.31,54.31,58700.0,40.3252,40.3252,40.2363,40.2363,58700.0
2009-12-17 09:50:00,54.31,54.32,54.0,54.06,118700.0,40.2363,40.2437,40.0067,40.0511,118700.0
2009-12-17 09:55:00,54.04,54.07,53.71,53.81,61100.0,40.0363,40.0585,39.7918,39.8659,61100.0
2009-12-17 10:00:00,53.8,54.07,53.79,53.9,78900.0,39.8585,40.0585,39.8511,39.9326,78900.0
2009-12-17 10:05:00,53.89,53.91,53.7,53.75,38100.0,39.9252,39.94,39.7844,39.8215,38100.0
2009-12-17 10:10:00,53.73,53.82,53.67,53.74,70400.0,39.8066,39.8733,39.7622,39.814,70400.0
2009-12-17 10:15:00,53.74,53.74,53.2,53.58,66700.0,39.814,39.814,39.414,39.6955,66700.0
2009-12-17 10:20:00,53.58,53.62,53.55,53.56,69700.0,39.6955,39.7251,39.6733,39.6807,69700.0
2009-12-17 10:25:00,53.57,53.57,53.38,53.4,79500.0,39.6881,39.6881,39.5473,39.5622,79500.0
2009-12-17 10:30:00,53.41,53.53,53.4,53.51,56000.0,39.5696,39.6585,39.5622,39.6436,56000.0
2009-12-17 10:35:00,53.51,53.52,53.43,53.49,59800.0,39.6436,39.6511,39.5844,39.6288,59800.0
2009-12-17 10:40:00,53.49,53.7,53.49,53.68,51700.0,39.6288,39.7844,39.6288,39.7696,51700.0
2009-12-17 10:45:00,53.67,53.95,53.67,53.92,154200.0,39.7622,39.9696,39.7622,39.9474,154200.0
2009-12-17 10:50:00,53.91,54.07,53.91,54.07,67100.0,39.94,40.0585,39.94,40.0585,67100.0
2009-12-17 10:55:00,54.07,54.16,54.05,54.06,95600.0,40.0585,40.1252,40.0437,40.0511,95600.0
2009-12-17 11:00:00,54.06,54.18,53.98,54.08,74300.0,40.0511,40.14,39.9919,40.0659,74300.0
2009-12-17 11:05:00,54.06,54.11,54.03,54.06,47900.0,40.0511,40.0882,40.0289,40.0511,47900.0
2009-12-17 11:10:00,54.05,54.13,54.04,54.07,42700.0,40.0437,40.103,40.0363,40.0585,42700.0
2009-12-17 11:15:00,54.08,54.19,54.04,54.14,49600.0,40.0659,40.1474,40.0363,40.1104,49600.0
2009-12-17 11:20:00,54.13,54.18,54.05,54.1,50400.0,40.103,40.14,40.0437,40.0808,50400.0
2009-12-17 11:25:00,54.11,54.11,54.01,54.04,57300.0,40.0882,40.0882,40.0141,40.0363,57300.0
2009-12-17 11:30:00,54.04,54.08,53.92,54.01,41300.0,40.0363,40.0659,39.9474,40.0141,41300.0
2009-12-17 11:35:00,54.01,54.05,53.98,54.03,42500.0,40.0141,40.0437,39.9919,40.0289,42500.0
2009-12-17 11:40:00,54.02,54.07,53.98,54.05,40000.0,40.0215,40.0585,39.9919,40.0437,40000.0
2009-12-17 11:45:00,54.06,54.12,54.02,54.1,50100.0,40.0511,40.0956,40.0215,40.0808,50100.0
2009-12-17 11:50:00,54.11,54.11,54.04,54.05,32400.0,40.0882,40.0882,40.0363,40.0437,32400.0
2009-12-17 11:55:00,54.06,54.22,54.06,54.22,27900.0,40.0511,40.1697,40.0511,40.1697,27900.0
2009-12-17 12:00:00,54.22,54.24,54.16,54.19,32900.0,40.1697,40.1845,40.1252,40.1474,32900.0
2009-12-17 12:05:00,54.19,54.29,54.17,54.29,43200.0,40.1474,40.2215,40.1326,40.2215,43200.0
2009-12-17 12:10:00,54.28,54.35,54.28,54.33,30100.0,40.2141,40.266,40.2141,40.2512,30100.0
2009-12-17 12:15:00,54.32,54.4,54.32,54.37,85700.0,40.2437,40.303,40.2437,40.2808,85700.0
2009-12-17 12:20:00,54.37,54.38,54.33,54.35,39400.0,40.2808,40.2882,40.2512,40.266,39400.0
2009-12-17 12:25:00,54.35,54.36,54.26,54.28,38400.0,40.266,40.2734,40.1993,40.2141,38400.0
2009-12-17 12:30:00,54.27,54.28,54.03,54.03,52800.0,40.2067,40.2141,40.0289,40.0289,52800.0
2009-12-17 12:35:00,54.04,54.04,53.93,54.0,42400.0,40.0363,40.0363,39.9548,40.0067,42400.0
2009-12-17 12:40:00,53.99,54.0,53.8,53.82,54300.0,39.9993,40.0067,39.8585,39.8733,54300.0
2009-12-17 12:45:00,53.82,53.83,53.76,53.8,104200.0,39.8733,39.8807,39.8289,39.8585,104200.0
2009-12-17 12:50:00,53.81,54.0,53.81,53.99,50300.0,39.8659,40.0067,39.8659,39.9993,50300.0
2009-12-17 12:55:00,53.99,54.05,53.99,54.03,43100.0,39.9993,40.0437,39.9993,40.0289,43100.0
2009-12-17 13:00:00,54.03,54.08,54.03,54.04,19100.0,40.0289,40.0659,40.0289,40.0363,19100.0
2009-12-17 13:05:00,54.03,54.03,53.98,54.02,22100.0,40.0289,40.0289,39.9919,40.0215,22100.0
2009-12-17 13:10:00,54.02,54.03,53.99,54.0,19000.0,40.0215,40.0289,39.9993,40.0067,19000.0
2009-12-17 13:15:00,54.0,54.03,53.99,54.0,21400.0,40.0067,40.0289,39.9993,40.0067,21400.0
2009-12-17 13:20:00,54.0,54.02,53.95,54.0,79900.0,40.0067,40.0215,39.9696,40.0067,79900.0
2009-12-17 13:25:00,54.02,54.15,53.98,54.13,47500.0,40.0215,40.1178,39.9919,40.103,47500.0
2009-12-17 13:30:00,54.12,54.19,54.12,54.14,25200.0,40.0956,40.1474,40.0956,40.1104,25200.0
2009-12-17 13:35:00,54.12,54.12,54.03,54.04,31000.0,40.0956,40.0956,40.0289,40.0363,31000.0
2009-12-17 13:40:00,54.03,54.05,53.99,53.99,15400.0,40.0289,40.0437,39.9993,39.9993,15400.0
2009-12-17 13:45:00,53.99,54.01,53.97,53.97,26800.0,39.9993,40.0141,39.9844,39.9844,26800.0
2009-12-17 13:50:00,53.97,54.06,53.96,54.05,39700.0,39.9844,40.0511,39.977,40.0437,39700.0
2009-12-17 13:55:00,54.05,54.06,53.98,54.0,28800.0,40.0437,40.0511,39.9919,40.0067,28800.0
2009-12-17 14:00:00,54.01,54.17,53.98,54.13,66600.0,40.0141,40.1326,39.9919,40.103,66600.0
2009-12-17 14:05:00,54.15,54.21,54.13,54.21,35500.0,40.1178,40.1623,40.103,40.1623,35500.0
2009-12-17 14:10:00,54.2,54.21,54.11,54.13,36200.0,40.1548,40.1623,40.0882,40.103,36200.0
2009-12-17 14:15:00,54.11,54.12,54.07,54.12,22100.0,40.0882,40.0956,40.0585,40.0956,22100.0
2009-12-17 14:20:00,54.12,54.21,54.12,54.12,27600.0,40.0956,40.1623,40.0956,40.0956,27600.0
2009-12-17 14:25:00,54.11,54.13,54.08,54.08,16500.0,40.0882,40.103,40.0659,40.0659,16500.0
2009-12-17 14:30:00,54.09,54.11,54.05,54.1,18900.0,40.0733,40.0882,40.0437,40.0808,18900.0
2009-12-17 14:35:00,54.09,54.24,54.09,54.21,31000.0,40.0733,40.1845,40.0733,40.1623,31000.0
2009-12-17 14:40:00,54.21,54.22,54.17,54.2,28200.0,40.1623,40.1697,40.1326,40.1548,28200.0
2009-12-17 14:45:00,54.21,54.23,54.18,54.22,49100.0,40.1623,40.1771,40.14,40.1697,49100.0
2009-12-17 14:50:00,54.21,54.23,54.16,54.2,25800.0,40.1623,40.1771,40.1252,40.1548,25800.0
2009-12-17 14:55:00,54.23,54.25,54.21,54.23,17600.0,40.1771,40.1919,40.1623,40.1771,17600.0
2009-12-17 15:00:00,54.22,54.28,54.2,54.24,41600.0,40.1697,40.2141,40.1548,40.1845,41600.0
2009-12-17 15:05:00,54.24,54.29,54.22,54.26,42300.0,40.1845,40.2215,40.1697,40.1993,42300.0
2009-12-17 15:10:00,54.27,54.27,54.2,54.2,38900.0,40.2067,40.2067,40.1548,40.1548,38900.0
2009-12-17 15:15:00,54.2,54.24,54.17,54.24,53600.0,40.1548,40.1845,40.1326,40.1845,53600.0
2009-12-17 15:20:00,54.24,54.25,54.19,54.23,62600.0,40.1845,40.1919,40.1474,40.1771,62600.0
2009-12-17 15:25:00,54.23,54.27,54.23,54.26,57100.0,40.1771,40.2067,40.1771,40.1993,57100.0
2009-12-17 15:30:00,54.25,54.36,54.25,54.31,83200.0,40.1919,40.2734,40.1919,40.2363,83200.0
2009-12-17 15:35:00,54.31,54.33,54.21,54.24,55300.0,40.2363,40.2512,40.1623,40.1845,55300.0
2009-12-17 15:40:00,54.24,54.31,54.19,54.24,130100.0,40.1845,40.2363,40.1474,40.1845,130100.0
2009-12-17 15:45:00,54.24,54.28,54.16,54.28,128200.0,40.1845,40.2141,40.1252,40.2141,128200.0
2009-12-17 15:50:00,54.28,54.28,54.15,54.17,158000.0,40.2141,40.2141,40.1178,40.1326,158000.0
2009-12-17 15:55:00,54.17,54.87,54.15,54.18,252700.0,40.1326,40.6512,40.1178,40.14,252700.0
2009-12-18 09:30:00,54.47,54.86,54.47,54.85,869600.0,40.3549,40.6438,40.3549,40.6364,869600.0
2009-12-18 09:35:00,54.83,54.88,54.7,54.88,84800.0,40.6216,40.6586,40.5253,40.6586,84800.0
2009-12-18 09:40:00,54.87,54.88,54.79,54.81,61400.0,40.6512,40.6586,40.592,40.6068,61400.0
2009-12-18 09:45:00,54.82,54.93,54.82,54.92,98400.0,40.6142,40.6957,40.6142,40.6883,98400.0
2009-12-18 09:50:00,54.92,54.94,54.86,54.93,80500.0,40.6883,40.7031,40.6438,40.6957,80500.0
2009-12-18 09:55:00,54.92,54.95,54.78,54.86,83800.0,40.6883,40.7105,40.5845,40.6438,83800.0
2009-12-18 10:00:00,54.84,54.93,54.78,54.83,87400.0,40.629,40.6957,40.5845,40.6216,87400.0
2009-12-18 10:05:00,54.82,54.92,54.79,54.85,79700.0,40.6142,40.6883,40.592,40.6364,79700.0
2009-12-18 10:10:00,54.86,54.95,54.83,54.95,71800.0,40.6438,40.7105,40.6216,40.7105,71800.0
2009-12-18 10:15:00,54.95,55.11,54.94,55.11,174900.0,40.7105,40.829,40.7031,40.829,174900.0
2009-12-18 10:20:00,55.12,55.12,54.85,54.86,112900.0,40.8364,40.8364,40.6364,40.6438,112900.0
2009-12-18 10:25:00,54.87,54.94,54.85,54.89,57000.0,40.6512,40.7031,40.6364,40.666,57000.0
2009-12-18 10:30:00,54.89,54.9,54.77,54.87,93700.0,40.666,40.6734,40.5771,40.6512,93700.0
2009-12-18 10:35:00,54.88,54.91,54.8,54.91,72400.0,40.6586,40.6809,40.5994,40.6809,72400.0
2009-12-18 10:40:00,54.91,54.98,54.83,54.92,73400.0,40.6809,40.7327,40.6216,40.6883,73400.0
2009-12-18 10:45:00,54.92,54.94,54.8,54.8,78700.0,40.6883,40.7031,40.5994,40.5994,78700.0
2009-12-18 10:50:00,54.81,54.85,54.78,54.81,82600.0,40.6068,40.6364,40.5845,40.6068,82600.0
2009-12-18 10:55:00,54.82,54.89,54.8,54.82,49300.0,40.6142,40.666,40.5994,40.6142,49300.0
2009-12-18 11:00:00,54.82,54.87,54.78,54.79,39900.0,40.6142,40.6512,40.5845,40.592,39900.0
2009-12-18 11:05:00,54.79,54.84,54.78,54.79,122600.0,40.592,40.629,40.5845,40.592,122600.0
2009-12-18 11:10:00,54.8,54.81,54.75,54.78,95000.0,40.5994,40.6068,40.5623,40.5845,95000.0
2009-12-18 11:15:00,54.77,54.78,54.5,54.54,187500.0,40.5771,40.5845,40.3771,40.4067,187500.0
2009-12-18 11:20:00,54.54,54.62,54.5,54.57,61300.0,40.4067,40.466,40.3771,40.429,61300.0
2009-12-18 11:25:00,54.58,54.67,54.56,54.58,53200.0,40.4364,40.503,40.4216,40.4364,53200.0
2009-12-18 11:30:00,54.58,54.6,54.52,54.52,52500.0,40.4364,40.4512,40.3919,40.3919,52500.0
2009-12-18 11:35:00,54.52,54.52,54.31,54.4,63400.0,40.3919,40.3919,40.2363,40.303,63400.0
2009-12-18 11:40:00,54.38,54.45,54.33,54.43,64300.0,40.2882,40.3401,40.2512,40.3252,64300.0
2009-12-18 11:45:00,54.44,54.56,54.42,54.55,62700.0,40.3327,40.4216,40.3178,40.4141,62700.0
2009-12-18 11:50:00,54.54,54.7,54.53,54.7,68000.0,40.4067,40.5253,40.3993,40.5253,68000.0
2009-12-18 11:55:00,54.7,54.84,54.69,54.81,43700.0,40.5253,40.629,40.5179,40.6068,43700.0
2009-12-18 12:00:00,54.8,54.96,54.78,54.9,77800.0,40.5994,40.7179,40.5845,40.6734,77800.0
2009-12-18 12:05:00,54.91,54.93,54.81,54.93,47200.0,40.6809,40.6957,40.6068,40.6957,47200.0
2009-12-18 12:10:00,54.94,55.0,54.92,54.97,51700.0,40.7031,40.7475,40.6883,40.7253,51700.0
2009-12-18 12:15:00,54.97,55.14,54.97,55.09,113500.0,40.7253,40.8513,40.7253,40.8142,113500.0
2009-12-18 12:20:00,55.1,55.13,55.08,55.12,58500.0,40.8216,40.8438,40.8068,40.8364,58500.0
2009-12-18 12:25:00,55.14,55.15,55.09,55.14,49600.0,40.8513,40.8587,40.8142,40.8513,49600.0
2009-12-18 12:30:00,55.15,55.15,55.03,55.03,52100.0,40.8587,40.8587,40.7698,40.7698,52100.0
2009-12-18 12:35:00,55.04,55.05,54.98,55.04,31000.0,40.7772,40.7846,40.7327,40.7772,31000.0
2009-12-18 12:40:00,55.04,55.06,54.97,55.05,32000.0,40.7772,40.792,40.7253,40.7846,32000.0
2009-12-18 12:45:00,55.06,55.07,54.96,54.96,63100.0,40.792,40.7994,40.7179,40.7179,63100.0
2009-12-18 12:50:00,54.95,55.0,54.93,54.97,46200.0,40.7105,40.7475,40.6957,40.7253,46200.0
2009-12-18 12:55:00,54.98,54.98,54.89,54.92,39600.0,40.7327,40.7327,40.666,40.6883,39600.0
2009-12-18 13:00:00,54.92,54.95,54.86,54.91,27100.0,40.6883,40.7105,40.6438,40.6809,27100.0
2009-12-18 13:05:00,54.9,54.97,54.9,54.96,26500.0,40.6734,40.7253,40.6734,40.7179,26500.0
2009-12-18 13:10:00,54.95,55.02,54.94,54.97,29000.0,40.7105,40.7624,40.7031,40.7253,29000.0
2009-12-18 13:15:00,54.96,54.98,54.91,54.93,27200.0,40.7179,40.7327,40.6809,40.6957,27200.0
2009-12-18 13:20:00,54.91,55.03,54.85,55.01,60200.0,40.6809,40.7698,40.6364,40.7549,60200.0
2009-12-18 13:25:00,55.02,55.14,55.01,55.07,43600.0,40.7624,40.8513,40.7549,40.7994,43600.0
2009-12-18 13:30:00,55.08,55.11,55.03,55.03,32700.0,40.8068,40.829,40.7698,40.7698,32700.0
2009-12-18 13:35:00,55.03,55.11,55.0,55.09,37300.0,40.7698,40.829,40.7475,40.8142,37300.0
2009-12-18 13:40:00,55.1,55.16,55.1,55.14,25100.0,40.8216,40.8661,40.8216,40.8513,25100.0
2009-12-18 13:45:00,55.14,55.15,55.04,55.04,35300.0,40.8513,40.8587,40.7772,40.7772,35300.0
2009-12-18 13:50:00,55.03,55.08,55.03,55.07,53700.0,40.7698,40.8068,40.7698,40.7994,53700.0
2009-12-18 13:55:00,55.07,55.14,55.07,55.14,42100.0,40.7994,40.8513,40.7994,40.8513,42100.0
2009-12-18 14:00:00,55.13,55.19,55.04,55.09,57600.0,40.8438,40.8883,40.7772,40.8142,57600.0
2009-12-18 14:05:00,55.09,55.09,55.01,55.02,32000.0,40.8142,40.8142,40.7549,40.7624,32000.0
2009-12-18 14:10:00,55.01,55.03,54.95,54.97,55200.0,40.7549,40.7698,40.7105,40.7253,55200.0
2009-12-18 14:15:00,54.98,55.08,54.96,55.03,47500.0,40.7327,40.8068,40.7179,40.7698,47500.0
2009-12-18 14:20:00,55.04,55.05,54.94,54.98,40100.0,40.7772,40.7846,40.7031,40.7327,40100.0
2009-12-18 14:25:00,54.98,55.02,54.92,55.01,34100.0,40.7327,40.7624,40.6883,40.7549,34100.0
2009-12-18 14:30:00,55.01,55.02,54.99,55.01,50900.0,40.7549,40.7624,40.7401,40.7549,50900.0
2009-12-18 14:35:00,55.0,55.01,54.86,54.86,112300.0,40.7475,40.7549,40.6438,40.6438,112300.0
2009-12-18 14:40:00,54.87,54.95,54.85,54.95,43300.0,40.6512,40.7105,40.6364,40.7105,43300.0
2009-12-18 14:45:00,54.94,54.99,54.89,54.9,47400.0,40.7031,40.7401,40.666,40.6734,47400.0
2009-12-18 14:50:00,54.89,54.91,54.83,54.91,30500.0,40.666,40.6809,40.6216,40.6809,30500.0
2009-12-18 14:55:00,54.91,54.99,54.9,54.97,54300.0,40.6809,40.7401,40.6734,40.7253,54300.0
2009-12-18 15:00:00,54.97,55.0,54.96,54.96,85300.0,40.7253,40.7475,40.7179,40.7179,85300.0
2009-12-18 15:05:00,54.97,54.97,54.88,54.9,68700.0,40.7253,40.7253,40.6586,40.6734,68700.0
2009-12-18 15:10:00,54.88,54.89,54.85,54.86,46100.0,40.6586,40.666,40.6364,40.6438,46100.0
2009-12-18 15:15:00,54.85,54.96,54.82,54.94,78600.0,40.6364,40.7179,40.6142,40.7031,78600.0
2009-12-18 15:20:00,54.94,55.01,54.92,54.98,86500.0,40.7031,40.7549,40.6883,40.7327,86500.0
2009-12-18 15:25:00,54.98,54.99,54.84,54.84,79000.0,40.7327,40.7401,40.629,40.629,79000.0
2009-12-18 15:30:00,54.84,54.85,54.77,54.83,106500.0,40.629,40.6364,40.5771,40.6216,106500.0
2009-12-18 15:35:00,54.82,54.84,54.75,54.84,107900.0,40.6142,40.629,40.5623,40.629,107900.0
2009-12-18 15:40:00,54.83,54.98,54.79,54.97,234400.0,40.6216,40.7327,40.592,40.7253,234400.0
2009-12-18 15:45:00,54.96,54.98,54.83,54.83,180600.0,40.7179,40.7327,40.6216,40.6216,180600.0
2009-12-18 15:50:00,54.84,54.95,54.78,54.85,170700.0,40.629,40.7105,40.5845,40.6364,170700.0
2009-12-18 15:55:00,54.86,54.87,54.75,54.85,397300.0,40.6438,40.6512,40.5623,40.6364,397300.0
2009-12-21 09:30:00,55.37,55.37,55.11,55.22,83800.0,41.0217,41.0217,40.829,40.9105,83800.0
2009-12-21 09:35:00,55.22,55.3,55.12,55.18,48000.0,40.9105,40.9698,40.8364,40.8809,48000.0
2009-12-21 09:40:00,55.13,55.17,54.98,55.14,42700.0,40.8438,40.8735,40.7327,40.8513,42700.0
2009-12-21 09:45:00,55.14,55.23,55.09,55.13,67600.0,40.8513,40.9179,40.8142,40.8438,67600.0
2009-12-21 09:50:00,55.13,55.16,54.93,54.95,46000.0,40.8438,40.8661,40.6957,40.7105,46000.0
2009-12-21 09:55:00,54.95,55.06,54.9,55.06,35000.0,40.7105,40.792,40.6734,40.792,35000.0
2009-12-21 10:00:00,55.07,55.35,55.05,55.33,65600.0,40.7994,41.0068,40.7846,40.992,65600.0
2009-12-21 10:05:00,55.33,55.36,55.25,55.32,51900.0,40.992,41.0142,40.9328,40.9846,51900.0
2009-12-21 10:10:00,55.32,55.5,55.31,55.49,66000.0,40.9846,41.118,40.9772,41.1106,66000.0
2009-12-21 10:15:00,55.49,55.7,55.46,55.7,74900.0,41.1106,41.2661,41.0883,41.2661,74900.0
2009-12-21 10:20:00,55.71,55.72,55.63,55.67,56700.0,41.2735,41.281,41.2143,41.2439,56700.0
2009-12-21 10:25:00,55.67,55.7,55.45,55.45,42500.0,41.2439,41.2661,41.0809,41.0809,42500.0
2009-12-21 10:30:00,55.44,55.52,55.41,55.52,41200.0,41.0735,41.1328,41.0513,41.1328,41200.0
2009-12-21 10:35:00,55.52,55.59,55.5,55.53,17000.0,41.1328,41.1846,41.118,41.1402,17000.0
2009-12-21 10:40:00,55.53,55.53,55.33,55.35,23100.0,41.1402,41.1402,40.992,41.0068,23100.0
2009-12-21 10:45:00,55.32,55.33,55.19,55.27,55200.0,40.9846,40.992,40.8883,40.9476,55200.0
2009-12-21 10:50:00,55.29,55.41,55.27,55.37,34000.0,40.9624,41.0513,40.9476,41.0217,34000.0
2009-12-21 10:55:00,55.42,55.42,55.2,55.22,37400.0,41.0587,41.0587,40.8957,40.9105,37400.0
2009-12-21 11:00:00,55.22,55.34,55.19,55.33,35400.0,40.9105,40.9994,40.8883,40.992,35400.0
2009-12-21 11:05:00,55.34,55.42,55.32,55.36,26300.0,40.9994,41.0587,40.9846,41.0142,26300.0
2009-12-21 11:10:00,55.35,55.38,55.33,55.37,21500.0,41.0068,41.0291,40.992,41.0217,21500.0
2009-12-21 11:15:00,55.39,55.52,55.39,55.49,52000.0,41.0365,41.1328,41.0365,41.1106,52000.0
2009-12-21 11:20:00,55.5,55.57,55.49,55.55,42200.0,41.118,41.1698,41.1106,41.155,42200.0
2009-12-21 11:25:00,55.56,55.56,55.5,55.53,63900.0,41.1624,41.1624,41.118,41.1402,63900.0
2009-12-21 11:30:00,55.53,55.57,55.47,55.49,104600.0,41.1402,41.1698,41.0957,41.1106,104600.0
2009-12-21 11:35:00,55.47,55.51,55.39,55.5,38900.0,41.0957,41.1254,41.0365,41.118,38900.0
2009-12-21 11:40:00,55.51,55.55,55.47,55.52,17700.0,41.1254,41.155,41.0957,41.1328,17700.0
2009-12-21 11:45:00,55.55,55.56,55.5,55.52,21700.0,41.155,41.1624,41.118,41.1328,21700.0
2009-12-21 11:50:00,55.52,55.58,55.51,55.57,14000.0,41.1328,41.1772,41.1254,41.1698,14000.0
2009-12-21 11:55:00,55.58,55.62,55.57,55.57,20100.0,41.1772,41.2069,41.1698,41.1698,20100.0
2009-12-21 12:00:00,55.58,55.59,55.51,55.57,19600.0,41.1772,41.1846,41.1254,41.1698,19600.0
2009-12-21 12:05:00,55.56,55.65,55.55,55.61,37500.0,41.1624,41.2291,41.155,41.1995,37500.0
2009-12-21 12:10:00,55.61,55.7,55.61,55.66,33000.0,41.1995,41.2661,41.1995,41.2365,33000.0
2009-12-21 12:15:00,55.67,55.74,55.64,55.69,40500.0,41.2439,41.2958,41.2217,41.2587,40500.0
2009-12-21 12:20:00,55.71,55.74,55.65,55.66,33500.0,41.2735,41.2958,41.2291,41.2365,33500.0
2009-12-21 12:25:00,55.65,55.68,55.62,55.66,41200.0,41.2291,41.2513,41.2069,41.2365,41200.0
2009-12-21 12:30:00,55.66,55.69,55.64,55.67,30400.0,41.2365,41.2587,41.2217,41.2439,30400.0
2009-12-21 12:35:00,55.68,55.7,55.63,55.65,24100.0,41.2513,41.2661,41.2143,41.2291,24100.0
2009-12-21 12:40:00,55.65,55.71,55.6,55.63,44400.0,41.2291,41.2735,41.1921,41.2143,44400.0
2009-12-21 12:45:00,55.62,55.62,55.5,55.51,14700.0,41.2069,41.2069,41.118,41.1254,14700.0
2009-12-21 12:50:00,55.5,55.56,55.47,55.54,30900.0,41.118,41.1624,41.0957,41.1476,30900.0
2009-12-21 12:55:00,55.53,55.54,55.46,55.48,25200.0,41.1402,41.1476,41.0883,41.1031,25200.0
2009-12-21 13:00:00,55.48,55.53,55.47,55.52,32000.0,41.1031,41.1402,41.0957,41.1328,32000.0
2009-12-21 13:05:00,55.53,55.53,55.49,55.52,21300.0,41.1402,41.1402,41.1106,41.1328,21300.0
2009-12-21 13:10:00,55.52,55.54,55.47,55.5,22600.0,41.1328,41.1476,41.0957,41.118,22600.0
2009-12-21 13:15:00,55.5,55.53,55.44,55.46,109900.0,41.118,41.1402,41.0735,41.0883,109900.0
2009-12-21 13:20:00,55.44,55.55,55.42,55.55,47100.0,41.0735,41.155,41.0587,41.155,47100.0
2009-12-21 13:25:00,55.54,55.56,55.51,55.51,47700.0,41.1476,41.1624,41.1254,41.1254,47700.0
2009-12-21 13:30:00,55.53,55.54,55.42,55.42,82200.0,41.1402,41.1476,41.0587,41.0587,82200.0
2009-12-21 13:35:00,55.42,55.43,55.35,55.36,26000.0,41.0587,41.0661,41.0068,41.0142,26000.0
2009-12-21 13:40:00,55.36,55.38,55.28,55.36,22200.0,41.0142,41.0291,40.955,41.0142,22200.0
2009-12-21 13:45:00,55.37,55.49,55.35,55.48,16300.0,41.0217,41.1106,41.0068,41.1031,16300.0
2009-12-21 13:50:00,55.49,55.51,55.46,55.51,11200.0,41.1106,41.1254,41.0883,41.1254,11200.0
2009-12-21 13:55:00,55.5,55.53,55.47,55.53,32000.0,41.118,41.1402,41.0957,41.1402,32000.0
2009-12-21 14:00:00,55.53,55.62,55.52,55.52,37500.0,41.1402,41.2069,41.1328,41.1328,37500.0
2009-12-21 14:05:00,55.53,55.56,55.51,55.55,29900.0,41.1402,41.1624,41.1254,41.155,29900.0
2009-12-21 14:10:00,55.55,55.57,55.5,55.56,22300.0,41.155,41.1698,41.118,41.1624,22300.0
2009-12-21 14:15:00,55.56,55.59,55.53,55.54,38400.0,41.1624,41.1846,41.1402,41.1476,38400.0
2009-12-21 14:20:00,55.55,55.6,55.49,55.49,23700.0,41.155,41.1921,41.1106,41.1106,23700.0
2009-12-21 14:25:00,55.49,55.58,55.48,55.56,23600.0,41.1106,41.1772,41.1031,41.1624,23600.0
2009-12-21 14:30:00,55.57,55.6,55.57,55.57,12800.0,41.1698,41.1921,41.1698,41.1698,12800.0
2009-12-21 14:35:00,55.57,55.58,55.53,55.53,11600.0,41.1698,41.1772,41.1402,41.1402,11600.0
2009-12-21 14:40:00,55.53,55.54,55.47,55.48,37300.0,41.1402,41.1476,41.0957,41.1031,37300.0
2009-12-21 14:45:00,55.48,55.6,55.47,55.5,82800.0,41.1031,41.1921,41.0957,41.118,82800.0
2009-12-21 14:50:00,55.49,55.56,55.49,55.55,16700.0,41.1106,41.1624,41.1106,41.155,16700.0
2009-12-21 14:55:00,55.55,55.57,55.51,55.57,33900.0,41.155,41.1698,41.1254,41.1698,33900.0
2009-12-21 15:00:00,55.55,55.55,55.45,55.47,35300.0,41.155,41.155,41.0809,41.0957,35300.0
2009-12-21 15:05:00,55.47,55.54,55.47,55.51,27400.0,41.0957,41.1476,41.0957,41.1254,27400.0
2009-12-21 15:10:00,55.49,55.51,55.42,55.47,54300.0,41.1106,41.1254,41.0587,41.0957,54300.0
2009-12-21 15:15:00,55.46,55.46,55.27,55.36,103400.0,41.0883,41.0883,40.9476,41.0142,103400.0
2009-12-21 15:20:00,55.35,55.42,55.35,55.39,23600.0,41.0068,41.0587,41.0068,41.0365,23600.0
2009-12-21 15:25:00,55.4,55.4,55.33,55.37,44400.0,41.0439,41.0439,40.992,41.0217,44400.0
2009-12-21 15:30:00,55.37,55.46,55.34,55.44,76500.0,41.0217,41.0883,40.9994,41.0735,76500.0
2009-12-21 15:35:00,55.45,55.51,55.44,55.51,97000.0,41.0809,41.1254,41.0735,41.1254,97000.0
2009-12-21 15:40:00,55.5,55.59,55.5,55.55,73900.0,41.118,41.1846,41.118,41.155,73900.0
2009-12-21 15:45:00,55.55,55.61,55.53,55.59,120500.0,41.155,41.1995,41.1402,41.1846,120500.0
2009-12-21 15:50:00,55.59,55.67,55.55,55.64,156900.0,41.1846,41.2439,41.155,41.2217,156900.0
2009-12-21 15:55:00,55.65,55.66,55.58,55.61,162800.0,41.2291,41.2365,41.1772,41.1995,162800.0
2009-12-22 09:30:00,55.42,55.8,55.42,55.55,65200.0,41.0587,41.3402,41.0587,41.155,65200.0
2009-12-22 09:35:00,55.53,55.77,55.44,55.75,42700.0,41.1402,41.318,41.0735,41.3032,42700.0
2009-12-22 09:40:00,55.76,55.8,55.63,55.76,71600.0,41.3106,41.3402,41.2143,41.3106,71600.0
2009-12-22 09:45:00,55.78,56.0,55.74,56.0,92200.0,41.3254,41.4884,41.2958,41.4884,92200.0
2009-12-22 09:50:00,56.0,56.12,55.99,56.05,107100.0,41.4884,41.5773,41.481,41.5254,107100.0
2009-12-22 09:55:00,56.05,56.11,55.98,55.99,63300.0,41.5254,41.5699,41.4736,41.481,63300.0
2009-12-22 10:00:00,56.04,56.22,55.86,55.9,78800.0,41.518,41.6514,41.3847,41.4143,78800.0
2009-12-22 10:05:00,55.9,56.02,55.87,55.96,40600.0,41.4143,41.5032,41.3921,41.4588,40600.0
2009-12-22 10:10:00,55.99,56.05,55.95,56.0,28300.0,41.481,41.5254,41.4514,41.4884,28300.0
2009-12-22 10:15:00,56.0,56.1,56.0,56.08,63700.0,41.4884,41.5625,41.4884,41.5477,63700.0
2009-12-22 10:20:00,56.07,56.08,55.94,55.95,48200.0,41.5403,41.5477,41.4439,41.4514,48200.0
2009-12-22 10:25:00,55.93,56.0,55.88,56.0,44800.0,41.4365,41.4884,41.3995,41.4884,44800.0
2009-12-22 10:30:00,56.0,56.05,55.91,56.04,42500.0,41.4884,41.5254,41.4217,41.518,42500.0
2009-12-22 10:35:00,56.03,56.15,56.03,56.1,52600.0,41.5106,41.5995,41.5106,41.5625,52600.0
2009-12-22 10:40:00,56.11,56.15,56.08,56.08,27400.0,41.5699,41.5995,41.5477,41.5477,27400.0
2009-12-22 10:45:00,56.08,56.11,55.97,56.0,42400.0,41.5477,41.5699,41.4662,41.4884,42400.0
2009-12-22 10:50:00,55.99,56.0,55.85,55.87,53100.0,41.481,41.4884,41.3773,41.3921,53100.0
2009-12-22 10:55:00,55.87,55.89,55.82,55.82,14700.0,41.3921,41.4069,41.355,41.355,14700.0
2009-12-22 11:00:00,55.82,55.82,55.59,55.6,39900.0,41.355,41.355,41.1846,41.1921,39900.0
2009-12-22 11:05:00,55.59,55.71,55.56,55.7,42000.0,41.1846,41.2735,41.1624,41.2661,42000.0
2009-12-22 11:10:00,55.71,55.76,55.69,55.75,15400.0,41.2735,41.3106,41.2587,41.3032,15400.0
2009-12-22 11:15:00,55.76,55.82,55.75,55.8,110500.0,41.3106,41.355,41.3032,41.3402,110500.0
2009-12-22 11:20:00,55.8,55.93,55.8,55.91,43700.0,41.3402,41.4365,41.3402,41.4217,43700.0
2009-12-22 11:25:00,55.91,55.91,55.86,55.88,21800.0,41.4217,41.4217,41.3847,41.3995,21800.0
2009-12-22 11:30:00,55.88,55.89,55.81,55.84,29700.0,41.3995,41.4069,41.3476,41.3699,29700.0
2009-12-22 11:35:00,55.84,55.84,55.79,55.84,27600.0,41.3699,41.3699,41.3328,41.3699,27600.0
2009-12-22 11:40:00,55.84,55.86,55.82,55.84,12200.0,41.3699,41.3847,41.355,41.3699,12200.0
2009-12-22 11:45:00,55.84,55.86,55.83,55.85,13200.0,41.3699,41.3847,41.3625,41.3773,13200.0
2009-12-22 11:50:00,55.85,55.88,55.75,55.75,29600.0,41.3773,41.3995,41.3032,41.3032,29600.0
2009-12-22 11:55:00,55.74,55.76,55.73,55.75,19700.0,41.2958,41.3106,41.2884,41.3032,19700.0
2009-12-22 12:00:00,55.75,55.77,55.72,55.76,14900.0,41.3032,41.318,41.281,41.3106,14900.0
2009-12-22 12:05:00,55.75,55.85,55.74,55.84,26700.0,41.3032,41.3773,41.2958,41.3699,26700.0
2009-12-22 12:10:00,55.85,55.88,55.84,55.87,24000.0,41.3773,41.3995,41.3699,41.3921,24000.0
2009-12-22 12:15:00,55.86,55.87,55.84,55.85,32500.0,41.3847,41.3921,41.3699,41.3773,32500.0
2009-12-22 12:20:00,55.86,55.86,55.82,55.85,37600.0,41.3847,41.3847,41.355,41.3773,37600.0
2009-12-22 12:25:00,55.85,55.85,55.79,55.85,21100.0,41.3773,41.3773,41.3328,41.3773,21100.0
2009-12-22 12:30:00,55.85,55.93,55.85,55.93,33800.0,41.3773,41.4365,41.3773,41.4365,33800.0
2009-12-22 12:35:00,55.93,56.02,55.9,55.99,36000.0,41.4365,41.5032,41.4143,41.481,36000.0
2009-12-22 12:40:00,55.99,56.0,55.83,55.89,19600.0,41.481,41.4884,41.3625,41.4069,19600.0
2009-12-22 12:45:00,55.9,55.95,55.87,55.94,19200.0,41.4143,41.4514,41.3921,41.4439,19200.0
2009-12-22 12:50:00,55.94,55.95,55.86,55.95,18400.0,41.4439,41.4514,41.3847,41.4514,18400.0
2009-12-22 12:55:00,55.93,55.99,55.9,55.99,19500.0,41.4365,41.481,41.4143,41.481,19500.0
2009-12-22 13:00:00,55.98,56.04,55.94,56.04,22800.0,41.4736,41.518,41.4439,41.518,22800.0
2009-12-22 13:05:00,56.03,56.09,56.02,56.09,15800.0,41.5106,41.5551,41.5032,41.5551,15800.0
2009-12-22 13:10:00,56.1,56.11,56.07,56.1,13600.0,41.5625,41.5699,41.5403,41.5625,13600.0
2009-12-22 13:15:00,56.1,56.12,56.08,56.11,27400.0,41.5625,41.5773,41.5477,41.5699,27400.0
2009-12-22 13:20:00,56.1,56.23,56.1,56.23,41400.0,41.5625,41.6588,41.5625,41.6588,41400.0
2009-12-22 13:25:00,56.22,56.25,56.21,56.25,36500.0,41.6514,41.6736,41.644,41.6736,36500.0
2009-12-22 13:30:00,56.24,56.34,56.24,56.33,27200.0,41.6662,41.7403,41.6662,41.7329,27200.0
2009-12-22 13:35:00,56.32,56.44,56.32,56.43,41100.0,41.7255,41.8144,41.7255,41.807,41100.0
2009-12-22 13:40:00,56.43,56.44,56.34,56.38,32300.0,41.807,41.8144,41.7403,41.7699,32300.0
2009-12-22 13:45:00,56.37,56.39,56.29,56.3,22500.0,41.7625,41.7773,41.7032,41.7107,22500.0
2009-12-22 13:50:00,56.3,56.37,56.27,56.37,19100.0,41.7107,41.7625,41.6884,41.7625,19100.0
2009-12-22 13:55:00,56.36,56.39,56.33,56.37,22600.0,41.7551,41.7773,41.7329,41.7625,22600.0
2009-12-22 14:00:00,56.37,56.38,56.31,56.32,20500.0,41.7625,41.7699,41.7181,41.7255,20500.0
2009-12-22 14:05:00,56.32,56.32,56.24,56.28,18000.0,41.7255,41.7255,41.6662,41.6958,18000.0
2009-12-22 14:10:00,56.28,56.3,56.25,56.3,10800.0,41.6958,41.7107,41.6736,41.7107,10800.0
2009-12-22 14:15:00,56.29,56.38,56.29,56.35,22000.0,41.7032,41.7699,41.7032,41.7477,22000.0
2009-12-22 14:20:00,56.34,56.36,56.3,56.31,30100.0,41.7403,41.7551,41.7107,41.7181,30100.0
2009-12-22 14:25:00,56.31,56.38,56.3,56.34,22100.0,41.7181,41.7699,41.7107,41.7403,22100.0
2009-12-22 14:30:00,56.34,56.36,56.32,56.34,14400.0,41.7403,41.7551,41.7255,41.7403,14400.0
2009-12-22 14:35:00,56.34,56.34,56.31,56.32,15600.0,41.7403,41.7403,41.7181,41.7255,15600.0
2009-12-22 14:40:00,56.32,56.35,56.27,56.35,36900.0,41.7255,41.7477,41.6884,41.7477,36900.0
2009-12-22 14:45:00,56.34,56.36,56.31,56.33,14600.0,41.7403,41.7551,41.7181,41.7329,14600.0
2009-12-22 14:50:00,56.33,56.34,56.27,56.31,28300.0,41.7329,41.7403,41.6884,41.7181,28300.0
2009-12-22 14:55:00,56.31,56.36,56.31,56.35,20700.0,41.7181,41.7551,41.7181,41.7477,20700.0
2009-12-22 15:00:00,56.34,56.35,56.24,56.27,27200.0,41.7403,41.7477,41.6662,41.6884,27200.0
2009-12-22 15:05:00,56.27,56.3,56.25,56.28,18600.0,41.6884,41.7107,41.6736,41.6958,18600.0
2009-12-22 15:10:00,56.28,56.28,56.16,56.18,30500.0,41.6958,41.6958,41.6069,41.6218,30500.0
2009-12-22 15:15:00,56.18,56.31,56.17,56.3,38700.0,41.6218,41.7181,41.6143,41.7107,38700.0
2009-12-22 15:20:00,56.3,56.35,56.3,56.31,37800.0,41.7107,41.7477,41.7107,41.7181,37800.0
2009-12-22 15:25:00,56.31,56.37,56.29,56.37,53500.0,41.7181,41.7625,41.7032,41.7625,53500.0
2009-12-22 15:30:00,56.37,56.46,56.37,56.46,92900.0,41.7625,41.8292,41.7625,41.8292,92900.0
2009-12-22 15:35:00,56.46,56.52,56.45,56.52,109500.0,41.8292,41.8736,41.8218,41.8736,109500.0
2009-12-22 15:40:00,56.52,56.55,56.49,56.54,103300.0,41.8736,41.8959,41.8514,41.8885,103300.0
2009-12-22 15:45:00,56.54,56.59,56.54,56.58,84900.0,41.8885,41.9255,41.8885,41.9181,84900.0
2009-12-22 15:50:00,56.59,56.6,56.57,56.59,156400.0,41.9255,41.9329,41.9107,41.9255,156400.0
2009-12-22 15:55:00,56.58,56.69,56.58,56.65,339800.0,41.9181,41.9996,41.9181,41.97,339800.0
2009-12-23 09:30:00,56.68,56.87,56.61,56.77,101600.0,41.9922,42.133,41.9403,42.0589,101600.0
2009-12-23 09:35:00,56.77,56.84,56.66,56.68,43600.0,42.0589,42.1107,41.9774,41.9922,43600.0
2009-12-23 09:40:00,56.67,56.68,56.29,56.3,76000.0,41.9848,41.9922,41.7032,41.7107,76000.0
2009-12-23 09:45:00,56.29,56.41,56.13,56.37,89400.0,41.7032,41.7922,41.5847,41.7625,89400.0
2009-12-23 09:50:00,56.35,56.4,56.12,56.2,57000.0,41.7477,41.7847,41.5773,41.6366,57000.0
2009-12-23 09:55:00,56.22,56.31,56.17,56.25,51500.0,41.6514,41.7181,41.6143,41.6736,51500.0
2009-12-23 10:00:00,56.21,56.21,55.87,56.02,82800.0,41.644,41.644,41.3921,41.5032,82800.0
2009-12-23 10:05:00,56.02,56.05,55.99,56.01,22600.0,41.5032,41.5254,41.481,41.4958,22600.0
2009-12-23 10:10:00,56.02,56.06,55.91,56.03,44600.0,41.5032,41.5329,41.4217,41.5106,44600.0
2009-12-23 10:15:00,56.01,56.08,55.9,55.91,46400.0,41.4958,41.5477,41.4143,41.4217,46400.0
2009-12-23 10:20:00,55.91,55.99,55.83,55.83,40300.0,41.4217,41.481,41.3625,41.3625,40300.0
2009-12-23 10:25:00,55.83,55.85,55.76,55.81,60600.0,41.3625,41.3773,41.3106,41.3476,60600.0
2009-12-23 10:30:00,55.81,55.98,55.81,55.95,45400.0,41.3476,41.4736,41.3476,41.4514,45400.0
2009-12-23 10:35:00,55.96,56.12,55.94,56.12,49000.0,41.4588,41.5773,41.4439,41.5773,49000.0
2009-12-23 10:40:00,56.12,56.15,55.92,55.92,33900.0,41.5773,41.5995,41.4291,41.4291,33900.0
2009-12-23 10:45:00,55.92,55.99,55.88,55.97,42200.0,41.4291,41.481,41.3995,41.4662,42200.0
2009-12-23 10:50:00,55.99,56.07,55.96,56.07,18500.0,41.481,41.5403,41.4588,41.5403,18500.0
2009-12-23 10:55:00,56.06,56.07,55.97,55.97,15400.0,41.5329,41.5403,41.4662,41.4662,15400.0
2009-12-23 11:00:00,55.96,55.97,55.92,55.95,22100.0,41.4588,41.4662,41.4291,41.4514,22100.0
2009-12-23 11:05:00,55.96,56.04,55.95,56.03,19400.0,41.4588,41.518,41.4514,41.5106,19400.0
2009-12-23 11:10:00,56.04,56.09,55.99,56.05,34800.0,41.518,41.5551,41.481,41.5254,34800.0
2009-12-23 11:15:00,56.06,56.16,56.03,56.15,36600.0,41.5329,41.6069,41.5106,41.5995,36600.0
2009-12-23 11:20:00,56.16,56.23,56.15,56.23,30400.0,41.6069,41.6588,41.5995,41.6588,30400.0
2009-12-23 11:25:00,56.2,56.22,56.08,56.08,24000.0,41.6366,41.6514,41.5477,41.5477,24000.0
2009-12-23 11:30:00,56.08,56.14,56.06,56.08,28600.0,41.5477,41.5921,41.5329,41.5477,28600.0
2009-12-23 11:35:00,56.09,56.1,56.0,56.02,22600.0,41.5551,41.5625,41.4884,41.5032,22600.0
2009-12-23 11:40:00,56.01,56.11,56.01,56.06,36700.0,41.4958,41.5699,41.4958,41.5329,36700.0
2009-12-23 11:45:00,56.06,56.14,56.05,56.14,30500.0,41.5329,41.5921,41.5254,41.5921,30500.0
2009-12-23 11:50:00,56.13,56.16,56.13,56.15,30200.0,41.5847,41.6069,41.5847,41.5995,30200.0
2009-12-23 11:55:00,56.15,56.17,56.1,56.1,29000.0,41.5995,41.6143,41.5625,41.5625,29000.0
2009-12-23 12:00:00,56.1,56.11,56.03,56.05,18900.0,41.5625,41.5699,41.5106,41.5254,18900.0
2009-12-23 12:05:00,56.06,56.07,56.0,56.0,23600.0,41.5329,41.5403,41.4884,41.4884,23600.0
2009-12-23 12:10:00,56.01,56.06,55.99,56.04,15600.0,41.4958,41.5329,41.481,41.518,15600.0
2009-12-23 12:15:00,56.05,56.09,56.01,56.07,24800.0,41.5254,41.5551,41.4958,41.5403,24800.0
2009-12-23 12:20:00,56.07,56.11,56.07,56.08,13000.0,41.5403,41.5699,41.5403,41.5477,13000.0
2009-12-23 12:25:00,56.07,56.08,56.04,56.04,6900.0,41.5403,41.5477,41.518,41.518,6900.0
2009-12-23 12:30:00,56.05,56.05,55.96,55.99,24100.0,41.5254,41.5254,41.4588,41.481,24100.0
2009-12-23 12:35:00,55.99,56.04,55.99,56.01,17200.0,41.481,41.518,41.481,41.4958,17200.0
2009-12-23 12:40:00,56.02,56.02,55.98,55.98,15800.0,41.5032,41.5032,41.4736,41.4736,15800.0
2009-12-23 12:45:00,55.98,56.0,55.96,56.0,15800.0,41.4736,41.4884,41.4588,41.4884,15800.0
2009-12-23 12:50:00,56.0,56.13,56.0,56.1,20700.0,41.4884,41.5847,41.4884,41.5625,20700.0
2009-12-23 12:55:00,56.09,56.1,56.08,56.09,5900.0,41.5551,41.5625,41.5477,41.5551,5900.0
2009-12-23 13:00:00,56.1,56.1,56.06,56.06,16000.0,41.5625,41.5625,41.5329,41.5329,16000.0
2009-12-23 13:05:00,56.07,56.07,55.97,55.97,15200.0,41.5403,41.5403,41.4662,41.4662,15200.0
2009-12-23 13:10:00,55.97,55.99,55.97,55.98,13500.0,41.4662,41.481,41.4662,41.4736,13500.0
2009-12-23 13:15:00,55.97,55.99,55.97,55.99,9400.0,41.4662,41.481,41.4662,41.481,9400.0
2009-12-23 13:20:00,55.99,56.14,55.99,56.14,21600.0,41.481,41.5921,41.481,41.5921,21600.0
2009-12-23 13:25:00,56.12,56.16,56.12,56.16,16300.0,41.5773,41.6069,41.5773,41.6069,16300.0
2009-12-23 13:30:00,56.16,56.22,56.15,56.15,25800.0,41.6069,41.6514,41.5995,41.5995,25800.0
2009-12-23 13:35:00,56.15,56.16,56.07,56.08,15400.0,41.5995,41.6069,41.5403,41.5477,15400.0
2009-12-23 13:40:00,56.08,56.08,56.04,56.04,26100.0,41.5477,41.5477,41.518,41.518,26100.0
2009-12-23 13:45:00,56.05,56.1,56.03,56.08,32200.0,41.5254,41.5625,41.5106,41.5477,32200.0
2009-12-23 13:50:00,56.09,56.19,56.09,56.19,14400.0,41.5551,41.6292,41.5551,41.6292,14400.0
2009-12-23 13:55:00,56.19,56.19,56.15,56.15,9100.0,41.6292,41.6292,41.5995,41.5995,9100.0
2009-12-23 14:00:00,56.16,56.18,56.16,56.17,7700.0,41.6069,41.6218,41.6069,41.6143,7700.0
2009-12-23 14:05:00,56.17,56.17,56.07,56.11,22000.0,41.6143,41.6143,41.5403,41.5699,22000.0
2009-12-23 14:10:00,56.12,56.19,56.12,56.18,11000.0,41.5773,41.6292,41.5773,41.6218,11000.0
2009-12-23 14:15:00,56.19,56.19,56.15,56.16,9400.0,41.6292,41.6292,41.5995,41.6069,9400.0
2009-12-23 14:20:00,56.16,56.17,56.14,56.16,15400.0,41.6069,41.6143,41.5921,41.6069,15400.0
2009-12-23 14:25:00,56.16,56.16,56.1,56.12,20800.0,41.6069,41.6069,41.5625,41.5773,20800.0
2009-12-23 14:30:00,56.13,56.19,56.08,56.08,21300.0,41.5847,41.6292,41.5477,41.5477,21300.0
2009-12-23 14:35:00,56.08,56.11,56.07,56.11,22000.0,41.5477,41.5699,41.5403,41.5699,22000.0
2009-12-23 14:40:00,56.1,56.13,56.1,56.12,9600.0,41.5625,41.5847,41.5625,41.5773,9600.0
2009-12-23 14:45:00,56.13,56.14,56.07,56.08,20400.0,41.5847,41.5921,41.5403,41.5477,20400.0
2009-12-23 14:50:00,56.08,56.09,56.06,56.06,14500.0,41.5477,41.5551,41.5329,41.5329,14500.0
2009-12-23 14:55:00,56.06,56.07,56.02,56.02,16300.0,41.5329,41.5403,41.5032,41.5032,16300.0
2009-12-23 15:00:00,56.02,56.07,56.01,56.07,23500.0,41.5032,41.5403,41.4958,41.5403,23500.0
2009-12-23 15:05:00,56.08,56.08,56.0,56.01,33000.0,41.5477,41.5477,41.4884,41.4958,33000.0
2009-12-23 15:10:00,56.01,56.01,55.96,55.98,26900.0,41.4958,41.4958,41.4588,41.4736,26900.0
2009-12-23 15:15:00,55.98,56.07,55.97,56.07,17400.0,41.4736,41.5403,41.4662,41.5403,17400.0
2009-12-23 15:20:00,56.07,56.07,55.97,55.97,26600.0,41.5403,41.5403,41.4662,41.4662,26600.0
2009-12-23 15:25:00,55.96,56.03,55.96,55.98,34600.0,41.4588,41.5106,41.4588,41.4736,34600.0
2009-12-23 15:30:00,55.99,56.02,55.96,56.0,37100.0,41.481,41.5032,41.4588,41.4884,37100.0
2009-12-23 15:35:00,56.01,56.01,55.95,55.98,40500.0,41.4958,41.4958,41.4514,41.4736,40500.0
2009-12-23 15:40:00,55.98,56.03,55.96,56.03,60900.0,41.4736,41.5106,41.4588,41.5106,60900.0
2009-12-23 15:45:00,56.02,56.08,56.01,56.08,76400.0,41.5032,41.5477,41.4958,41.5477,76400.0
2009-12-23 15:50:00,56.07,56.14,56.06,56.07,123000.0,41.5403,41.5921,41.5329,41.5403,123000.0
2009-12-23 15:55:00,56.07,56.09,56.01,56.01,151100.0,41.5403,41.5551,41.4958,41.4958,151100.0
2009-12-24 09:30:00,56.21,56.63,56.2,56.6,41600.0,41.644,41.9551,41.6366,41.9329,41600.0
2009-12-24 09:35:00,56.63,56.63,56.15,56.2,43400.0,41.9551,41.9551,41.5995,41.6366,43400.0
2009-12-24 09:40:00,56.18,56.27,56.14,56.27,21700.0,41.6218,41.6884,41.5921,41.6884,21700.0
2009-12-24 09:45:00,56.28,56.42,56.25,56.42,30900.0,41.6958,41.7996,41.6736,41.7996,30900.0
2009-12-24 09:50:00,56.42,56.59,56.36,56.56,18700.0,41.7996,41.9255,41.7551,41.9033,18700.0
2009-12-24 09:55:00,56.56,56.65,56.55,56.59,24900.0,41.9033,41.97,41.8959,41.9255,24900.0
2009-12-24 10:00:00,56.59,56.7,56.59,56.66,32100.0,41.9255,42.007,41.9255,41.9774,32100.0
2009-12-24 10:05:00,56.67,56.69,56.61,56.61,19300.0,41.9848,41.9996,41.9403,41.9403,19300.0
2009-12-24 10:10:00,56.6,56.65,56.6,56.62,8800.0,41.9329,41.97,41.9329,41.9477,8800.0
2009-12-24 10:15:00,56.61,56.64,56.55,56.56,25900.0,41.9403,41.9626,41.8959,41.9033,25900.0
2009-12-24 10:20:00,56.56,56.58,56.42,56.44,29300.0,41.9033,41.9181,41.7996,41.8144,29300.0
2009-12-24 10:25:00,56.44,56.47,56.36,56.38,25300.0,41.8144,41.8366,41.7551,41.7699,25300.0
2009-12-24 10:30:00,56.37,56.4,56.34,56.39,21000.0,41.7625,41.7847,41.7403,41.7773,21000.0
2009-12-24 10:35:00,56.39,56.57,56.39,56.56,12200.0,41.7773,41.9107,41.7773,41.9033,12200.0
2009-12-24 10:40:00,56.57,56.6,56.56,56.59,10700.0,41.9107,41.9329,41.9033,41.9255,10700.0
2009-12-24 10:45:00,56.6,56.63,56.58,56.59,9800.0,41.9329,41.9551,41.9181,41.9255,9800.0
2009-12-24 10:50:00,56.58,56.65,56.57,56.63,22800.0,41.9181,41.97,41.9107,41.9551,22800.0
2009-12-24 10:55:00,56.64,56.64,56.57,56.6,17200.0,41.9626,41.9626,41.9107,41.9329,17200.0
2009-12-24 11:00:00,56.6,56.6,56.55,56.56,12700.0,41.9329,41.9329,41.8959,41.9033,12700.0
2009-12-24 11:05:00,56.55,56.55,56.45,56.45,17900.0,41.8959,41.8959,41.8218,41.8218,17900.0
2009-12-24 11:10:00,56.44,56.46,56.4,56.44,17800.0,41.8144,41.8292,41.7847,41.8144,17800.0
2009-12-24 11:15:00,56.44,56.46,56.42,56.46,11300.0,41.8144,41.8292,41.7996,41.8292,11300.0
2009-12-24 11:20:00,56.46,56.49,56.45,56.47,8700.0,41.8292,41.8514,41.8218,41.8366,8700.0
2009-12-24 11:25:00,56.46,56.47,56.44,56.45,9200.0,41.8292,41.8366,41.8144,41.8218,9200.0
2009-12-24 11:30:00,56.45,56.5,56.45,56.49,15200.0,41.8218,41.8588,41.8218,41.8514,15200.0
2009-12-24 11:35:00,56.48,56.49,56.42,56.42,24300.0,41.844,41.8514,41.7996,41.7996,24300.0
2009-12-24 11:40:00,56.42,56.46,56.42,56.45,8500.0,41.7996,41.8292,41.7996,41.8218,8500.0
2009-12-24 11:45:00,56.48,56.54,56.46,56.52,13300.0,41.844,41.8885,41.8292,41.8736,13300.0
2009-12-24 11:50:00,56.52,56.55,56.49,56.49,12800.0,41.8736,41.8959,41.8514,41.8514,12800.0
2009-12-24 11:55:00,56.48,56.48,56.42,56.44,12600.0,41.844,41.844,41.7996,41.8144,12600.0
2009-12-24 12:00:00,56.43,56.47,56.43,56.46,9900.0,41.807,41.8366,41.807,41.8292,9900.0
2009-12-24 12:05:00,56.47,56.47,56.46,56.47,4000.0,41.8366,41.8366,41.8292,41.8366,4000.0
2009-12-24 12:10:00,56.48,56.54,56.44,56.44,18600.0,41.844,41.8885,41.8144,41.8144,18600.0
2009-12-24 12:15:00,56.44,56.44,56.3,56.34,20800.0,41.8144,41.8144,41.7107,41.7403,20800.0
2009-12-24 12:20:00,56.33,56.33,56.17,56.17,18700.0,41.7329,41.7329,41.6143,41.6143,18700.0
2009-12-24 12:25:00,56.2,56.3,56.2,56.3,21300.0,41.6366,41.7107,41.6366,41.7107,21300.0
2009-12-24 12:30:00,56.31,56.38,56.29,56.38,15800.0,41.7181,41.7699,41.7032,41.7699,15800.0
2009-12-24 12:35:00,56.38,56.39,56.28,56.28,19100.0,41.7699,41.7773,41.6958,41.6958,19100.0
2009-12-24 12:40:00,56.28,56.29,56.23,56.23,14700.0,41.6958,41.7032,41.6588,41.6588,14700.0
2009-12-24 12:45:00,56.23,56.29,56.23,56.26,22700.0,41.6588,41.7032,41.6588,41.681,22700.0
2009-12-24 12:50:00,56.27,56.39,56.26,56.39,31600.0,41.6884,41.7773,41.681,41.7773,31600.0
2009-12-24 12:55:00,56.38,56.39,56.32,56.33,50500.0,41.7699,41.7773,41.7255,41.7329,50500.0
2009-12-28 09:30:00,56.36,56.73,56.33,56.67,47800.0,41.7551,42.0292,41.7329,41.9848,47800.0
2009-12-28 09:35:00,56.7,56.71,56.64,56.66,20700.0,42.007,42.0144,41.9626,41.9774,20700.0
2009-12-28 09:40:00,56.66,56.68,56.32,56.34,47600.0,41.9774,41.9922,41.7255,41.7403,47600.0
2009-12-28 09:45:00,56.33,56.4,56.28,56.34,38300.0,41.7329,41.7847,41.6958,41.7403,38300.0
2009-12-28 09:50:00,56.32,56.55,56.32,56.43,24500.0,41.7255,41.8959,41.7255,41.807,24500.0
2009-12-28 09:55:00,56.43,56.64,56.38,56.64,36600.0,41.807,41.9626,41.7699,41.9626,36600.0
2009-12-28 10:00:00,56.62,56.63,56.41,56.46,28900.0,41.9477,41.9551,41.7922,41.8292,28900.0
2009-12-28 10:05:00,56.45,56.47,56.36,56.36,30000.0,41.8218,41.8366,41.7551,41.7551,30000.0
2009-12-28 10:10:00,56.35,56.37,56.25,56.27,25200.0,41.7477,41.7625,41.6736,41.6884,25200.0
2009-12-28 10:15:00,56.27,56.52,56.25,56.52,37000.0,41.6884,41.8736,41.6736,41.8736,37000.0
2009-12-28 10:20:00,56.51,56.52,56.38,56.38,24700.0,41.8662,41.8736,41.7699,41.7699,24700.0
2009-12-28 10:25:00,56.36,56.39,56.32,56.35,20000.0,41.7551,41.7773,41.7255,41.7477,20000.0
2009-12-28 10:30:00,56.36,56.36,56.27,56.28,23500.0,41.7551,41.7551,41.6884,41.6958,23500.0
2009-12-28 10:35:00,56.28,56.36,56.27,56.35,30000.0,41.6958,41.7551,41.6884,41.7477,30000.0
2009-12-28 10:40:00,56.34,56.36,56.31,56.31,21900.0,41.7403,41.7551,41.7181,41.7181,21900.0
2009-12-28 10:45:00,56.31,56.34,56.3,56.34,18800.0,41.7181,41.7403,41.7107,41.7403,18800.0
2009-12-28 10:50:00,56.33,56.38,56.3,56.3,22700.0,41.7329,41.7699,41.7107,41.7107,22700.0
2009-12-28 10:55:00,56.29,56.38,56.28,56.35,25600.0,41.7032,41.7699,41.6958,41.7477,25600.0
2009-12-28 11:00:00,56.35,56.36,56.3,56.31,17700.0,41.7477,41.7551,41.7107,41.7181,17700.0
2009-12-28 11:05:00,56.3,56.37,56.3,56.35,18500.0,41.7107,41.7625,41.7107,41.7477,18500.0
2009-12-28 11:10:00,56.35,56.38,56.3,56.34,28800.0,41.7477,41.7699,41.7107,41.7403,28800.0
2009-12-28 11:15:00,56.33,56.34,56.29,56.29,33000.0,41.7329,41.7403,41.7032,41.7032,33000.0
2009-12-28 11:20:00,56.29,56.32,56.21,56.21,30500.0,41.7032,41.7255,41.644,41.644,30500.0
2009-12-28 11:25:00,56.22,56.23,56.19,56.19,19000.0,41.6514,41.6588,41.6292,41.6292,19000.0
2009-12-28 11:30:00,56.2,56.22,56.14,56.15,25200.0,41.6366,41.6514,41.5921,41.5995,25200.0
2009-12-28 11:35:00,56.14,56.14,56.1,56.11,19000.0,41.5921,41.5921,41.5625,41.5699,19000.0
2009-12-28 11:40:00,56.11,56.15,56.04,56.08,32900.0,41.5699,41.5995,41.518,41.5477,32900.0
2009-12-28 11:45:00,56.08,56.1,56.03,56.07,18200.0,41.5477,41.5625,41.5106,41.5403,18200.0
2009-12-28 11:50:00,56.08,56.1,56.03,56.03,21900.0,41.5477,41.5625,41.5106,41.5106,21900.0
2009-12-28 11:55:00,56.05,56.09,56.0,56.09,27400.0,41.5254,41.5551,41.4884,41.5551,27400.0
2009-12-28 12:00:00,56.08,56.13,56.08,56.13,11100.0,41.5477,41.5847,41.5477,41.5847,11100.0
2009-12-28 12:05:00,56.14,56.14,56.1,56.1,11000.0,41.5921,41.5921,41.5625,41.5625,11000.0
2009-12-28 12:10:00,56.1,56.16,56.1,56.15,15500.0,41.5625,41.6069,41.5625,41.5995,15500.0
2009-12-28 12:15:00,56.15,56.18,56.13,56.16,21100.0,41.5995,41.6218,41.5847,41.6069,21100.0
2009-12-28 12:20:00,56.16,56.17,56.12,56.12,20000.0,41.6069,41.6143,41.5773,41.5773,20000.0
2009-12-28 12:25:00,56.12,56.12,56.07,56.09,16200.0,41.5773,41.5773,41.5403,41.5551,16200.0
2009-12-28 12:30:00,56.08,56.1,56.07,56.1,12000.0,41.5477,41.5625,41.5403,41.5625,12000.0
2009-12-28 12:35:00,56.09,56.1,56.07,56.08,5500.0,41.5551,41.5625,41.5403,41.5477,5500.0
2009-12-28 12:40:00,56.07,56.11,56.07,56.1,11400.0,41.5403,41.5699,41.5403,41.5625,11400.0
2009-12-28 12:45:00,56.11,56.12,56.09,56.1,14300.0,41.5699,41.5773,41.5551,41.5625,14300.0
2009-12-28 12:50:00,56.09,56.14,56.09,56.14,22800.0,41.5551,41.5921,41.5551,41.5921,22800.0
2009-12-28 12:55:00,56.14,56.15,56.13,56.14,18600.0,41.5921,41.5995,41.5847,41.5921,18600.0
2009-12-28 13:00:00,56.15,56.15,56.13,56.14,8800.0,41.5995,41.5995,41.5847,41.5921,8800.0
2009-12-28 13:05:00,56.13,56.16,56.13,56.15,16200.0,41.5847,41.6069,41.5847,41.5995,16200.0
2009-12-28 13:10:00,56.15,56.16,56.13,56.15,5400.0,41.5995,41.6069,41.5847,41.5995,5400.0
2009-12-28 13:15:00,56.15,56.16,56.12,56.12,15900.0,41.5995,41.6069,41.5773,41.5773,15900.0
2009-12-28 13:20:00,56.11,56.14,56.11,56.12,12800.0,41.5699,41.5921,41.5699,41.5773,12800.0
2009-12-28 13:25:00,56.11,56.14,56.1,56.13,17700.0,41.5699,41.5921,41.5625,41.5847,17700.0
2009-12-28 13:30:00,56.13,56.13,56.09,56.1,20900.0,41.5847,41.5847,41.5551,41.5625,20900.0
2009-12-28 13:35:00,56.11,56.11,56.07,56.08,29100.0,41.5699,41.5699,41.5403,41.5477,29100.0
2009-12-28 13:40:00,56.07,56.08,56.01,56.01,20700.0,41.5403,41.5477,41.4958,41.4958,20700.0
2009-12-28 13:45:00,56.0,56.01,55.96,55.99,18500.0,41.4884,41.4958,41.4588,41.481,18500.0
2009-12-28 13:50:00,55.98,56.01,55.97,55.98,20900.0,41.4736,41.4958,41.4662,41.4736,20900.0
2009-12-28 13:55:00,55.97,56.01,55.96,56.0,9400.0,41.4662,41.4958,41.4588,41.4884,9400.0
2009-12-28 14:00:00,56.0,56.01,55.92,55.93,19700.0,41.4884,41.4958,41.4291,41.4365,19700.0
2009-12-28 14:05:00,55.92,55.93,55.85,55.88,27500.0,41.4291,41.4365,41.3773,41.3995,27500.0
2009-12-28 14:10:00,55.87,55.88,55.7,55.75,58900.0,41.3921,41.3995,41.2661,41.3032,58900.0
2009-12-28 14:15:00,55.75,55.81,55.74,55.76,23300.0,41.3032,41.3476,41.2958,41.3106,23300.0
2009-12-28 14:20:00,55.76,55.79,55.74,55.74,23100.0,41.3106,41.3328,41.2958,41.2958,23100.0
2009-12-28 14:25:00,55.76,55.77,55.7,55.75,25700.0,41.3106,41.318,41.2661,41.3032,25700.0
2009-12-28 14:30:00,55.74,55.77,55.72,55.76,16000.0,41.2958,41.318,41.281,41.3106,16000.0
2009-12-28 14:35:00,55.76,55.77,55.72,55.74,19400.0,41.3106,41.318,41.281,41.2958,19400.0
2009-12-28 14:40:00,55.75,55.75,55.71,55.71,11500.0,41.3032,41.3032,41.2735,41.2735,11500.0
2009-12-28 14:45:00,55.71,55.73,55.7,55.71,14300.0,41.2735,41.2884,41.2661,41.2735,14300.0
2009-12-28 14:50:00,55.71,55.73,55.69,55.71,17900.0,41.2735,41.2884,41.2587,41.2735,17900.0
2009-12-28 14:55:00,55.71,55.72,55.69,55.71,11300.0,41.2735,41.281,41.2587,41.2735,11300.0
2009-12-28 15:00:00,55.69,55.78,55.69,55.77,21000.0,41.2587,41.3254,41.2587,41.318,21000.0
2009-12-28 15:05:00,55.77,55.86,55.77,55.85,20800.0,41.318,41.3847,41.318,41.3773,20800.0
2009-12-28 15:10:00,55.86,55.9,55.86,55.86,16800.0,41.3847,41.4143,41.3847,41.3847,16800.0
2009-12-28 15:15:00,55.85,55.86,55.73,55.73,32900.0,41.3773,41.3847,41.2884,41.2884,32900.0
2009-12-28 15:20:00,55.73,55.76,55.73,55.73,21700.0,41.2884,41.3106,41.2884,41.2884,21700.0
2009-12-28 15:25:00,55.72,55.74,55.67,55.7,32800.0,41.281,41.2958,41.2439,41.2661,32800.0
2009-12-28 15:30:00,55.7,55.77,55.68,55.76,33600.0,41.2661,41.318,41.2513,41.3106,33600.0
2009-12-28 15:35:00,55.75,55.76,55.72,55.72,18800.0,41.3032,41.3106,41.281,41.281,18800.0
2009-12-28 15:40:00,55.72,55.78,55.72,55.75,44800.0,41.281,41.3254,41.281,41.3032,44800.0
2009-12-28 15:45:00,55.76,55.8,55.75,55.78,35900.0,41.3106,41.3402,41.3032,41.3254,35900.0
2009-12-28 15:50:00,55.77,55.83,55.75,55.83,49900.0,41.318,41.3625,41.3032,41.3625,49900.0
2009-12-28 15:55:00,55.83,55.92,55.83,55.91,74100.0,41.3625,41.4291,41.3625,41.4217,74100.0
2009-12-29 09:30:00,55.87,56.01,55.77,55.83,59300.0,41.6031,41.7073,41.5286,41.5733,59300.0
2009-12-29 09:35:00,55.81,55.82,55.57,55.62,51100.0,41.5584,41.5658,41.3797,41.4169,51100.0
2009-12-29 09:40:00,55.63,55.66,55.6,55.62,31600.0,41.4244,41.4467,41.402,41.4169,31600.0
2009-12-29 09:45:00,55.62,55.74,55.62,55.69,51600.0,41.4169,41.5063,41.4169,41.469,51600.0
2009-12-29 09:50:00,55.67,55.75,55.6,55.68,72500.0,41.4542,41.5137,41.402,41.4616,72500.0
2009-12-29 09:55:00,55.68,55.7,55.62,55.68,23000.0,41.4616,41.4765,41.4169,41.4616,23000.0
2009-12-29 10:00:00,55.68,55.69,55.61,55.61,24100.0,41.4616,41.469,41.4095,41.4095,24100.0
2009-12-29 10:05:00,55.61,55.62,55.54,55.56,42300.0,41.4095,41.4169,41.3573,41.3722,42300.0
2009-12-29 10:10:00,55.55,55.65,55.55,55.6,28500.0,41.3648,41.4393,41.3648,41.402,28500.0
2009-12-29 10:15:00,55.61,55.65,55.55,55.63,22600.0,41.4095,41.4393,41.3648,41.4244,22600.0
2009-12-29 10:20:00,55.63,55.69,55.62,55.69,25300.0,41.4244,41.469,41.4169,41.469,25300.0
2009-12-29 10:25:00,55.67,55.68,55.62,55.67,20600.0,41.4542,41.4616,41.4169,41.4542,20600.0
2009-12-29 10:30:00,55.66,55.67,55.6,55.61,23500.0,41.4467,41.4542,41.402,41.4095,23500.0
2009-12-29 10:35:00,55.6,55.65,55.55,55.6,14200.0,41.402,41.4393,41.3648,41.402,14200.0
2009-12-29 10:40:00,55.61,55.64,55.57,55.58,12700.0,41.4095,41.4318,41.3797,41.3871,12700.0
2009-12-29 10:45:00,55.57,55.61,55.51,55.51,15400.0,41.3797,41.4095,41.335,41.335,15400.0
2009-12-29 10:50:00,55.51,55.54,55.47,55.5,16300.0,41.335,41.3573,41.3052,41.3276,16300.0
2009-12-29 10:55:00,55.5,55.53,55.48,55.5,11400.0,41.3276,41.3499,41.3127,41.3276,11400.0
2009-12-29 11:00:00,55.5,55.52,55.48,55.49,13000.0,41.3276,41.3425,41.3127,41.3201,13000.0
2009-12-29 11:05:00,55.5,55.53,55.48,55.53,11500.0,41.3276,41.3499,41.3127,41.3499,11500.0
2009-12-29 11:10:00,55.54,55.55,55.43,55.44,22000.0,41.3573,41.3648,41.2754,41.2829,22000.0
2009-12-29 11:15:00,55.44,55.5,55.43,55.49,31300.0,41.2829,41.3276,41.2754,41.3201,31300.0
2009-12-29 11:20:00,55.48,55.49,55.31,55.31,41400.0,41.3127,41.3201,41.1861,41.1861,41400.0
2009-12-29 11:25:00,55.31,55.32,55.22,55.25,42800.0,41.1861,41.1935,41.1191,41.1414,42800.0
2009-12-29 11:30:00,55.25,55.26,55.18,55.24,48200.0,41.1414,41.1488,41.0893,41.134,48200.0
2009-12-29 11:35:00,55.25,55.25,55.14,55.14,27900.0,41.1414,41.1414,41.0595,41.0595,27900.0
2009-12-29 11:40:00,55.14,55.15,55.13,55.14,18800.0,41.0595,41.0669,41.052,41.0595,18800.0
2009-12-29 11:45:00,55.15,55.15,55.08,55.1,28800.0,41.0669,41.0669,41.0148,41.0297,28800.0
2009-12-29 11:50:00,55.1,55.1,54.99,55.0,50800.0,41.0297,41.0297,40.9478,40.9552,50800.0
2009-12-29 11:55:00,54.99,55.06,54.95,55.06,27200.0,40.9478,40.9999,40.918,40.9999,27200.0
2009-12-29 12:00:00,55.05,55.07,54.95,54.99,91600.0,40.9925,41.0074,40.918,40.9478,91600.0
2009-12-29 12:05:00,54.99,55.03,54.97,54.99,28800.0,40.9478,40.9776,40.9329,40.9478,28800.0
2009-12-29 12:10:00,54.99,55.02,54.97,54.97,15700.0,40.9478,40.9701,40.9329,40.9329,15700.0
2009-12-29 12:15:00,54.98,55.02,54.97,54.99,21200.0,40.9403,40.9701,40.9329,40.9478,21200.0
2009-12-29 12:20:00,54.99,54.99,54.96,54.97,26200.0,40.9478,40.9478,40.9255,40.9329,26200.0
2009-12-29 12:25:00,54.97,55.0,54.96,54.99,17000.0,40.9329,40.9552,40.9255,40.9478,17000.0
2009-12-29 12:30:00,54.99,54.99,54.97,54.99,22100.0,40.9478,40.9478,40.9329,40.9478,22100.0
2009-12-29 12:35:00,54.99,55.04,54.99,55.0,74500.0,40.9478,40.985,40.9478,40.9552,74500.0
2009-12-29 12:40:00,55.0,55.02,54.98,55.01,31200.0,40.9552,40.9701,40.9403,40.9627,31200.0
2009-12-29 12:45:00,55.0,55.01,54.98,54.99,27700.0,40.9552,40.9627,40.9403,40.9478,27700.0
2009-12-29 12:50:00,55.01,55.01,54.99,55.0,28600.0,40.9627,40.9627,40.9478,40.9552,28600.0
2009-12-29 12:55:00,54.99,55.02,54.99,55.02,27100.0,40.9478,40.9701,40.9478,40.9701,27100.0
2009-12-29 13:00:00,55.03,55.04,55.01,55.03,28800.0,40.9776,40.985,40.9627,40.9776,28800.0
2009-12-29 13:05:00,55.03,55.03,54.98,54.99,22600.0,40.9776,40.9776,40.9403,40.9478,22600.0
2009-12-29 13:10:00,55.01,55.02,54.98,55.01,82800.0,40.9627,40.9701,40.9403,40.9627,82800.0
2009-12-29 13:15:00,55.01,55.14,55.01,55.14,58500.0,40.9627,41.0595,40.9627,41.0595,58500.0
2009-12-29 13:20:00,55.14,55.15,55.12,55.14,32500.0,41.0595,41.0669,41.0446,41.0595,32500.0
2009-12-29 13:25:00,55.14,55.19,55.03,55.03,47400.0,41.0595,41.0967,40.9776,40.9776,47400.0
2009-12-29 13:30:00,55.03,55.08,55.0,55.06,36700.0,40.9776,41.0148,40.9552,40.9999,36700.0
2009-12-29 13:35:00,55.06,55.07,55.02,55.06,18200.0,40.9999,41.0074,40.9701,40.9999,18200.0
2009-12-29 13:40:00,55.06,55.08,55.06,55.07,20700.0,40.9999,41.0148,40.9999,41.0074,20700.0
2009-12-29 13:45:00,55.06,55.12,55.06,55.09,27900.0,40.9999,41.0446,40.9999,41.0223,27900.0
2009-12-29 13:50:00,55.1,55.11,55.05,55.07,21800.0,41.0297,41.0372,40.9925,41.0074,21800.0
2009-12-29 13:55:00,55.08,55.12,55.07,55.12,24200.0,41.0148,41.0446,41.0074,41.0446,24200.0
2009-12-29 14:00:00,55.11,55.15,55.09,55.12,18800.0,41.0372,41.0669,41.0223,41.0446,18800.0
2009-12-29 14:05:00,55.12,55.15,55.12,55.14,21000.0,41.0446,41.0669,41.0446,41.0595,21000.0
2009-12-29 14:10:00,55.14,55.18,55.13,55.17,17600.0,41.0595,41.0893,41.052,41.0818,17600.0
2009-12-29 14:15:00,55.17,55.18,55.16,55.17,13100.0,41.0818,41.0893,41.0744,41.0818,13100.0
2009-12-29 14:20:00,55.17,55.18,55.12,55.13,28400.0,41.0818,41.0893,41.0446,41.052,28400.0
2009-12-29 14:25:00,55.13,55.13,55.08,55.1,25100.0,41.052,41.052,41.0148,41.0297,25100.0
2009-12-29 14:30:00,55.1,55.12,55.09,55.1,24000.0,41.0297,41.0446,41.0223,41.0297,24000.0
2009-12-29 14:35:00,55.1,55.11,55.03,55.04,51300.0,41.0297,41.0372,40.9776,40.985,51300.0
2009-12-29 14:40:00,55.03,55.15,55.03,55.15,16100.0,40.9776,41.0669,40.9776,41.0669,16100.0
2009-12-29 14:45:00,55.15,55.17,55.11,55.17,25200.0,41.0669,41.0818,41.0372,41.0818,25200.0
2009-12-29 14:50:00,55.16,55.17,55.1,55.16,28000.0,41.0744,41.0818,41.0297,41.0744,28000.0
2009-12-29 14:55:00,55.16,55.18,55.13,55.15,28000.0,41.0744,41.0893,41.052,41.0669,28000.0
2009-12-29 15:00:00,55.13,55.27,55.13,55.25,30700.0,41.052,41.1563,41.052,41.1414,30700.0
2009-12-29 15:05:00,55.25,55.25,55.17,55.19,18100.0,41.1414,41.1414,41.0818,41.0967,18100.0
2009-12-29 15:10:00,55.19,55.24,55.18,55.23,15900.0,41.0967,41.134,41.0893,41.1265,15900.0
2009-12-29 15:15:00,55.22,55.23,55.13,55.17,43400.0,41.1191,41.1265,41.052,41.0818,43400.0
2009-12-29 15:20:00,55.17,55.25,55.11,55.21,24300.0,41.0818,41.1414,41.0372,41.1116,24300.0
2009-12-29 15:25:00,55.21,55.22,55.12,55.15,29700.0,41.1116,41.1191,41.0446,41.0669,29700.0
2009-12-29 15:30:00,55.14,55.15,55.05,55.06,30500.0,41.0595,41.0669,40.9925,40.9999,30500.0
2009-12-29 15:35:00,55.05,55.06,55.0,55.01,46500.0,40.9925,40.9999,40.9552,40.9627,46500.0
2009-12-29 15:40:00,55.0,55.05,54.99,55.05,54600.0,40.9552,40.9925,40.9478,40.9925,54600.0
2009-12-29 15:45:00,55.04,55.06,55.0,55.04,66400.0,40.985,40.9999,40.9552,40.985,66400.0
2009-12-29 15:50:00,55.04,55.04,54.95,55.02,72700.0,40.985,40.985,40.918,40.9701,72700.0
2009-12-29 15:55:00,55.01,55.06,54.89,54.89,159700.0,40.9627,40.9999,40.8733,40.8733,159700.0
2009-12-30 09:30:00,54.76,54.76,54.29,54.36,68400.0,40.7765,40.7765,40.4265,40.4787,68400.0
2009-12-30 09:35:00,54.36,54.61,54.31,54.61,43700.0,40.4787,40.6648,40.4414,40.6648,43700.0
2009-12-30 09:40:00,54.64,54.84,54.64,54.78,61500.0,40.6872,40.8361,40.6872,40.7914,61500.0
2009-12-30 09:45:00,54.77,54.96,54.77,54.79,35700.0,40.784,40.9255,40.784,40.7989,35700.0
2009-12-30 09:50:00,54.78,54.86,54.74,54.85,21900.0,40.7914,40.851,40.7616,40.8435,21900.0
2009-12-30 09:55:00,54.86,54.96,54.84,54.91,19000.0,40.851,40.9255,40.8361,40.8882,19000.0
2009-12-30 10:00:00,54.92,55.0,54.88,54.93,23600.0,40.8957,40.9552,40.8659,40.9031,23600.0
2009-12-30 10:05:00,54.93,54.93,54.77,54.81,47100.0,40.9031,40.9031,40.784,40.8138,47100.0
2009-12-30 10:10:00,54.81,54.89,54.75,54.78,16100.0,40.8138,40.8733,40.7691,40.7914,16100.0
2009-12-30 10:15:00,54.78,54.8,54.77,54.77,14500.0,40.7914,40.8063,40.784,40.784,14500.0
2009-12-30 10:20:00,54.77,54.78,54.69,54.69,17700.0,40.784,40.7914,40.7244,40.7244,17700.0
2009-12-30 10:25:00,54.69,54.78,54.65,54.77,23700.0,40.7244,40.7914,40.6946,40.784,23700.0
2009-12-30 10:30:00,54.78,54.79,54.74,54.79,31000.0,40.7914,40.7989,40.7616,40.7989,31000.0
2009-12-30 10:35:00,54.76,54.81,54.76,54.79,24600.0,40.7765,40.8138,40.7765,40.7989,24600.0
2009-12-30 10:40:00,54.78,54.8,54.71,54.8,32600.0,40.7914,40.8063,40.7393,40.8063,32600.0
2009-12-30 10:45:00,54.8,54.82,54.74,54.75,13600.0,40.8063,40.8212,40.7616,40.7691,13600.0
2009-12-30 10:50:00,54.76,54.77,54.72,54.75,23700.0,40.7765,40.784,40.7467,40.7691,23700.0
2009-12-30 10:55:00,54.75,54.79,54.74,54.78,16600.0,40.7691,40.7989,40.7616,40.7914,16600.0
2009-12-30 11:00:00,54.78,54.8,54.74,54.8,28300.0,40.7914,40.8063,40.7616,40.8063,28300.0
2009-12-30 11:05:00,54.81,54.89,54.81,54.89,19600.0,40.8138,40.8733,40.8138,40.8733,19600.0
2009-12-30 11:10:00,54.88,54.92,54.88,54.89,13000.0,40.8659,40.8957,40.8659,40.8733,13000.0
2009-12-30 11:15:00,54.9,54.9,54.82,54.84,9000.0,40.8808,40.8808,40.8212,40.8361,9000.0
2009-12-30 11:20:00,54.85,54.85,54.79,54.79,31900.0,40.8435,40.8435,40.7989,40.7989,31900.0
2009-12-30 11:25:00,54.78,54.82,54.75,54.82,29200.0,40.7914,40.8212,40.7691,40.8212,29200.0
2009-12-30 11:30:00,54.82,54.85,54.82,54.84,13800.0,40.8212,40.8435,40.8212,40.8361,13800.0
2009-12-30 11:35:00,54.84,54.86,54.83,54.85,8700.0,40.8361,40.851,40.8287,40.8435,8700.0
2009-12-30 11:40:00,54.86,54.86,54.76,54.76,13700.0,40.851,40.851,40.7765,40.7765,13700.0
2009-12-30 11:45:00,54.77,54.84,54.75,54.84,15200.0,40.784,40.8361,40.7691,40.8361,15200.0
2009-12-30 11:50:00,54.85,54.9,54.85,54.89,12500.0,40.8435,40.8808,40.8435,40.8733,12500.0
2009-12-30 11:55:00,54.87,54.89,54.85,54.87,23300.0,40.8584,40.8733,40.8435,40.8584,23300.0
2009-12-30 12:00:00,54.87,55.04,54.87,55.03,27200.0,40.8584,40.985,40.8584,40.9776,27200.0
2009-12-30 12:05:00,55.02,55.08,55.02,55.08,21000.0,40.9701,41.0148,40.9701,41.0148,21000.0
2009-12-30 12:10:00,55.07,55.07,55.02,55.07,13000.0,41.0074,41.0074,40.9701,41.0074,13000.0
2009-12-30 12:15:00,55.06,55.07,55.02,55.04,13400.0,40.9999,41.0074,40.9701,40.985,13400.0
2009-12-30 12:20:00,55.03,55.09,55.03,55.08,8000.0,40.9776,41.0223,40.9776,41.0148,8000.0
2009-12-30 12:25:00,55.08,55.09,55.05,55.08,7200.0,41.0148,41.0223,40.9925,41.0148,7200.0
2009-12-30 12:30:00,55.09,55.09,54.98,54.98,12600.0,41.0223,41.0223,40.9403,40.9403,12600.0
2009-12-30 12:35:00,54.96,54.99,54.9,54.9,27800.0,40.9255,40.9478,40.8808,40.8808,27800.0
2009-12-30 12:40:00,54.91,54.92,54.83,54.84,14600.0,40.8882,40.8957,40.8287,40.8361,14600.0
2009-12-30 12:45:00,54.84,54.84,54.82,54.84,8400.0,40.8361,40.8361,40.8212,40.8361,8400.0
2009-12-30 12:50:00,54.83,54.84,54.75,54.78,29000.0,40.8287,40.8361,40.7691,40.7914,29000.0
2009-12-30 12:55:00,54.79,54.83,54.79,54.83,7200.0,40.7989,40.8287,40.7989,40.8287,7200.0
2009-12-30 13:00:00,54.82,54.85,54.82,54.84,13200.0,40.8212,40.8435,40.8212,40.8361,13200.0
2009-12-30 13:05:00,54.84,54.85,54.75,54.75,7500.0,40.8361,40.8435,40.7691,40.7691,7500.0
2009-12-30 13:10:00,54.75,54.75,54.66,54.71,17100.0,40.7691,40.7691,40.7021,40.7393,17100.0
2009-12-30 13:15:00,54.72,54.74,54.67,54.69,13600.0,40.7467,40.7616,40.7095,40.7244,13600.0
2009-12-30 13:20:00,54.7,54.73,54.68,54.73,11600.0,40.7318,40.7542,40.717,40.7542,11600.0
2009-12-30 13:25:00,54.73,54.74,54.68,54.68,9500.0,40.7542,40.7616,40.717,40.717,9500.0
2009-12-30 13:30:00,54.68,54.68,54.56,54.57,16800.0,40.717,40.717,40.6276,40.635,16800.0
2009-12-30 13:35:00,54.56,54.59,54.54,54.56,10200.0,40.6276,40.6499,40.6127,40.6276,10200.0
2009-12-30 13:40:00,54.57,54.61,54.56,54.61,17400.0,40.635,40.6648,40.6276,40.6648,17400.0
2009-12-30 13:45:00,54.61,54.61,54.54,54.54,24100.0,40.6648,40.6648,40.6127,40.6127,24100.0
2009-12-30 13:50:00,54.53,54.55,54.51,54.55,17900.0,40.6053,40.6202,40.5904,40.6202,17900.0
2009-12-30 13:55:00,54.56,54.58,54.55,54.58,12900.0,40.6276,40.6425,40.6202,40.6425,12900.0
2009-12-30 14:00:00,54.58,54.61,54.56,54.56,20000.0,40.6425,40.6648,40.6276,40.6276,20000.0
2009-12-30 14:05:00,54.57,54.68,54.56,54.67,13700.0,40.635,40.717,40.6276,40.7095,13700.0
2009-12-30 14:10:00,54.68,54.69,54.62,54.69,36400.0,40.717,40.7244,40.6723,40.7244,36400.0
2009-12-30 14:15:00,54.69,54.76,54.69,54.74,19900.0,40.7244,40.7765,40.7244,40.7616,19900.0
2009-12-30 14:20:00,54.74,54.8,54.72,54.8,20800.0,40.7616,40.8063,40.7467,40.8063,20800.0
2009-12-30 14:25:00,54.78,54.79,54.72,54.72,11800.0,40.7914,40.7989,40.7467,40.7467,11800.0
2009-12-30 14:30:00,54.73,54.74,54.65,54.66,25900.0,40.7542,40.7616,40.6946,40.7021,25900.0
2009-12-30 14:35:00,54.67,54.75,54.65,54.72,25500.0,40.7095,40.7691,40.6946,40.7467,25500.0
2009-12-30 14:40:00,54.73,54.74,54.72,54.72,6200.0,40.7542,40.7616,40.7467,40.7467,6200.0
2009-12-30 14:45:00,54.73,54.74,54.67,54.68,35500.0,40.7542,40.7616,40.7095,40.717,35500.0
2009-12-30 14:50:00,54.68,54.76,54.68,54.75,28900.0,40.717,40.7765,40.717,40.7691,28900.0
2009-12-30 14:55:00,54.75,54.75,54.72,54.73,17000.0,40.7691,40.7691,40.7467,40.7542,17000.0
2009-12-30 15:00:00,54.74,54.74,54.61,54.62,35800.0,40.7616,40.7616,40.6648,40.6723,35800.0
2009-12-30 15:05:00,54.63,54.72,54.59,54.7,39800.0,40.6797,40.7467,40.6499,40.7318,39800.0
2009-12-30 15:10:00,54.71,54.73,54.65,54.7,29400.0,40.7393,40.7542,40.6946,40.7318,29400.0
2009-12-30 15:15:00,54.69,54.71,54.64,54.65,34600.0,40.7244,40.7393,40.6872,40.6946,34600.0
2009-12-30 15:20:00,54.66,54.7,54.65,54.66,23900.0,40.7021,40.7318,40.6946,40.7021,23900.0
2009-12-30 15:25:00,54.66,54.67,54.59,54.67,54800.0,40.7021,40.7095,40.6499,40.7095,54800.0
2009-12-30 15:30:00,54.67,54.72,54.67,54.67,38900.0,40.7095,40.7467,40.7095,40.7095,38900.0
2009-12-30 15:35:00,54.68,54.71,54.67,54.7,41300.0,40.717,40.7393,40.7095,40.7318,41300.0
2009-12-30 15:40:00,54.71,54.8,54.71,54.78,63400.0,40.7393,40.8063,40.7393,40.7914,63400.0
2009-12-30 15:45:00,54.79,54.8,54.73,54.78,66700.0,40.7989,40.8063,40.7542,40.7914,66700.0
2009-12-30 15:50:00,54.78,54.81,54.72,54.75,65300.0,40.7914,40.8138,40.7467,40.7691,65300.0
2009-12-30 15:55:00,54.74,54.77,54.71,54.72,85200.0,40.7616,40.784,40.7393,40.7467,85200.0
2009-12-31 09:30:00,55.13,55.19,54.82,54.98,55700.0,41.052,41.0967,40.8212,40.9403,55700.0
2009-12-31 09:35:00,54.98,55.0,54.88,54.96,12000.0,40.9403,40.9552,40.8659,40.9255,12000.0
2009-12-31 09:40:00,54.96,54.99,54.8,54.81,22100.0,40.9255,40.9478,40.8063,40.8138,22100.0
2009-12-31 09:45:00,54.81,54.87,54.78,54.8,13000.0,40.8138,40.8584,40.7914,40.8063,13000.0
2009-12-31 09:50:00,54.8,54.8,54.73,54.73,23900.0,40.8063,40.8063,40.7542,40.7542,23900.0
2009-12-31 09:55:00,54.73,54.75,54.71,54.71,10600.0,40.7542,40.7691,40.7393,40.7393,10600.0
2009-12-31 10:00:00,54.7,54.7,54.56,54.64,26000.0,40.7318,40.7318,40.6276,40.6872,26000.0
2009-12-31 10:05:00,54.63,54.69,54.57,54.65,21300.0,40.6797,40.7244,40.635,40.6946,21300.0
2009-12-31 10:10:00,54.65,54.66,54.46,54.46,26900.0,40.6946,40.7021,40.5531,40.5531,26900.0
2009-12-31 10:15:00,54.46,54.51,54.39,54.47,33100.0,40.5531,40.5904,40.501,40.5606,33100.0
2009-12-31 10:20:00,54.47,54.55,54.46,54.54,24700.0,40.5606,40.6202,40.5531,40.6127,24700.0
2009-12-31 10:25:00,54.54,54.55,54.42,54.52,31300.0,40.6127,40.6202,40.5233,40.5978,31300.0
2009-12-31 10:30:00,54.52,54.56,54.48,54.53,19400.0,40.5978,40.6276,40.568,40.6053,19400.0
2009-12-31 10:35:00,54.53,54.57,54.48,54.56,22100.0,40.6053,40.635,40.568,40.6276,22100.0
2009-12-31 10:40:00,54.56,54.63,54.49,54.63,19500.0,40.6276,40.6797,40.5755,40.6797,19500.0
2009-12-31 10:45:00,54.62,54.64,54.54,54.54,26600.0,40.6723,40.6872,40.6127,40.6127,26600.0
2009-12-31 10:50:00,54.6,54.6,54.54,54.55,17700.0,40.6574,40.6574,40.6127,40.6202,17700.0
2009-12-31 10:55:00,54.54,54.55,54.49,54.49,18000.0,40.6127,40.6202,40.5755,40.5755,18000.0
2009-12-31 11:00:00,54.49,54.53,54.49,54.53,12600.0,40.5755,40.6053,40.5755,40.6053,12600.0
2009-12-31 11:05:00,54.53,54.54,54.48,54.48,24100.0,40.6053,40.6127,40.568,40.568,24100.0
2009-12-31 11:10:00,54.48,54.51,54.48,54.48,15200.0,40.568,40.5904,40.568,40.568,15200.0
2009-12-31 11:15:00,54.48,54.49,54.46,54.48,11100.0,40.568,40.5755,40.5531,40.568,11100.0
2009-12-31 11:20:00,54.49,54.52,54.48,54.5,10500.0,40.5755,40.5978,40.568,40.5829,10500.0
2009-12-31 11:25:00,54.49,54.52,54.49,54.49,11200.0,40.5755,40.5978,40.5755,40.5755,11200.0
2009-12-31 11:30:00,54.5,54.51,54.45,54.49,10500.0,40.5829,40.5904,40.5457,40.5755,10500.0
2009-12-31 11:35:00,54.49,54.5,54.45,54.45,9300.0,40.5755,40.5829,40.5457,40.5457,9300.0
2009-12-31 11:40:00,54.46,54.49,54.45,54.48,8400.0,40.5531,40.5755,40.5457,40.568,8400.0
2009-12-31 11:45:00,54.48,54.52,54.48,54.49,9700.0,40.568,40.5978,40.568,40.5755,9700.0
2009-12-31 11:50:00,54.49,54.51,54.47,54.49,9600.0,40.5755,40.5904,40.5606,40.5755,9600.0
2009-12-31 11:55:00,54.48,54.48,54.39,54.4,12100.0,40.568,40.568,40.501,40.5085,12100.0
2009-12-31 12:00:00,54.39,54.44,54.39,54.44,10800.0,40.501,40.5382,40.501,40.5382,10800.0
2009-12-31 12:05:00,54.43,54.5,54.43,54.5,5200.0,40.5308,40.5829,40.5308,40.5829,5200.0
2009-12-31 12:10:00,54.51,54.52,54.44,54.45,12700.0,40.5904,40.5978,40.5382,40.5457,12700.0
2009-12-31 12:15:00,54.45,54.46,54.44,54.46,3400.0,40.5457,40.5531,40.5382,40.5531,3400.0
2009-12-31 12:20:00,54.44,54.45,54.41,54.45,5100.0,40.5382,40.5457,40.5159,40.5457,5100.0
2009-12-31 12:25:00,54.46,54.49,54.45,54.47,7700.0,40.5531,40.5755,40.5457,40.5606,7700.0
2009-12-31 12:30:00,54.47,54.49,54.46,54.49,5200.0,40.5606,40.5755,40.5531,40.5755,5200.0
2009-12-31 12:35:00,54.48,54.5,54.46,54.5,6300.0,40.568,40.5829,40.5531,40.5829,6300.0
2009-12-31 12:40:00,54.5,54.52,54.49,54.49,10500.0,40.5829,40.5978,40.5755,40.5755,10500.0
2009-12-31 12:45:00,54.48,54.52,54.47,54.51,7100.0,40.568,40.5978,40.5606,40.5904,7100.0
2009-12-31 12:50:00,54.5,54.56,54.49,54.54,9200.0,40.5829,40.6276,40.5755,40.6127,9200.0
2009-12-31 12:55:00,54.55,54.57,54.54,54.56,6900.0,40.6202,40.635,40.6127,40.6276,6900.0
2009-12-31 13:00:00,54.57,54.61,54.55,54.61,9400.0,40.635,40.6648,40.6202,40.6648,9400.0
2009-12-31 13:05:00,54.62,54.62,54.58,54.58,13000.0,40.6723,40.6723,40.6425,40.6425,13000.0
2009-12-31 13:10:00,54.58,54.61,54.56,54.59,11700.0,40.6425,40.6648,40.6276,40.6499,11700.0
2009-12-31 13:15:00,54.59,54.61,54.56,54.61,16900.0,40.6499,40.6648,40.6276,40.6648,16900.0
2009-12-31 13:20:00,54.61,54.61,54.59,54.6,3500.0,40.6648,40.6648,40.6499,40.6574,3500.0
2009-12-31 13:25:00,54.61,54.66,54.61,54.64,12300.0,40.6648,40.7021,40.6648,40.6872,12300.0
2009-12-31 13:30:00,54.65,54.72,54.65,54.72,17900.0,40.6946,40.7467,40.6946,40.7467,17900.0
2009-12-31 13:35:00,54.72,54.78,54.72,54.74,24500.0,40.7467,40.7914,40.7467,40.7616,24500.0
2009-12-31 13:40:00,54.76,54.76,54.7,54.7,4400.0,40.7765,40.7765,40.7318,40.7318,4400.0
2009-12-31 13:45:00,54.71,54.71,54.67,54.67,9200.0,40.7393,40.7393,40.7095,40.7095,9200.0
2009-12-31 13:50:00,54.68,54.68,54.64,54.65,9200.0,40.717,40.717,40.6872,40.6946,9200.0
2009-12-31 13:55:00,54.64,54.65,54.59,54.62,16200.0,40.6872,40.6946,40.6499,40.6723,16200.0
2009-12-31 14:00:00,54.61,54.62,54.59,54.61,13800.0,40.6648,40.6723,40.6499,40.6648,13800.0
2009-12-31 14:05:00,54.61,54.63,54.59,54.59,11600.0,40.6648,40.6797,40.6499,40.6499,11600.0
2009-12-31 14:10:00,54.59,54.62,54.59,54.59,9700.0,40.6499,40.6723,40.6499,40.6499,9700.0
2009-12-31 14:15:00,54.59,54.6,54.58,54.59,7100.0,40.6499,40.6574,40.6425,40.6499,7100.0
2009-12-31 14:20:00,54.6,54.6,54.58,54.58,11000.0,40.6574,40.6574,40.6425,40.6425,11000.0
2009-12-31 14:25:00,54.58,54.61,54.58,54.6,6400.0,40.6425,40.6648,40.6425,40.6574,6400.0
2009-12-31 14:30:00,54.59,54.62,54.58,54.61,12500.0,40.6499,40.6723,40.6425,40.6648,12500.0
2009-12-31 14:35:00,54.61,54.61,54.58,54.6,10900.0,40.6648,40.6648,40.6425,40.6574,10900.0
2009-12-31 14:40:00,54.6,54.6,54.58,54.6,11700.0,40.6574,40.6574,40.6425,40.6574,11700.0
2009-12-31 14:45:00,54.59,54.6,54.57,54.6,7800.0,40.6499,40.6574,40.635,40.6574,7800.0
2009-12-31 14:50:00,54.58,54.6,54.56,54.6,14100.0,40.6425,40.6574,40.6276,40.6574,14100.0
2009-12-31 14:55:00,54.59,54.6,54.55,54.58,20800.0,40.6499,40.6574,40.6202,40.6425,20800.0
2009-12-31 15:00:00,54.58,54.64,54.56,54.59,15100.0,40.6425,40.6872,40.6276,40.6499,15100.0
2009-12-31 15:05:00,54.58,54.58,54.52,54.53,21100.0,40.6425,40.6425,40.5978,40.6053,21100.0
2009-12-31 15:10:00,54.53,54.56,54.52,54.52,16500.0,40.6053,40.6276,40.5978,40.5978,16500.0
2009-12-31 15:15:00,54.53,54.56,54.52,54.56,9500.0,40.6053,40.6276,40.5978,40.6276,9500.0
2009-12-31 15:20:00,54.55,54.56,54.46,54.49,29800.0,40.6202,40.6276,40.5531,40.5755,29800.0
2009-12-31 15:25:00,54.49,54.5,54.45,54.49,23300.0,40.5755,40.5829,40.5457,40.5755,23300.0
2009-12-31 15:30:00,54.5,54.5,54.42,54.44,42200.0,40.5829,40.5829,40.5233,40.5382,42200.0
2009-12-31 15:35:00,54.43,54.43,54.35,54.36,69900.0,40.5308,40.5308,40.4712,40.4787,69900.0
2009-12-31 15:40:00,54.35,54.35,54.25,54.33,98300.0,40.4712,40.4712,40.3968,40.4563,98300.0
2009-12-31 15:45:00,54.34,54.35,54.15,54.19,90800.0,40.4638,40.4712,40.3223,40.3521,90800.0
2009-12-31 15:50:00,54.19,54.27,54.19,54.22,85500.0,40.3521,40.4117,40.3521,40.3744,85500.0
2009-12-31 15:55:00,54.22,54.22,54.01,54.03,228600.0,40.3744,40.3744,40.218,40.2329,228600.0
2010-01-04 09:30:00,54.74,54.89,54.34,54.89,176700.0,40.7616,40.8733,40.4638,40.8733,176700.0
2010-01-04 09:35:00,54.88,55.27,54.87,55.19,75800.0,40.8659,41.1563,40.8584,41.0967,75800.0
2010-01-04 09:40:00,55.19,55.28,55.14,55.18,42200.0,41.0967,41.1637,41.0595,41.0893,42200.0
2010-01-04 09:45:00,55.19,55.36,55.19,55.29,54200.0,41.0967,41.2233,41.0967,41.1712,54200.0
2010-01-04 09:50:00,55.3,55.31,55.17,55.2,61800.0,41.1786,41.1861,41.0818,41.1042,61800.0
2010-01-04 09:55:00,55.22,55.34,55.14,55.2,79900.0,41.1191,41.2084,41.0595,41.1042,79900.0
2010-01-04 10:00:00,55.27,55.37,55.19,55.23,79300.0,41.1563,41.2308,41.0967,41.1265,79300.0
2010-01-04 10:05:00,55.24,55.42,55.22,55.42,32700.0,41.134,41.268,41.1191,41.268,32700.0
2010-01-04 10:10:00,55.42,55.45,55.37,55.45,27900.0,41.268,41.2903,41.2308,41.2903,27900.0
2010-01-04 10:15:00,55.45,55.47,55.4,55.42,36200.0,41.2903,41.3052,41.2531,41.268,36200.0
2010-01-04 10:20:00,55.4,55.49,55.33,55.45,52000.0,41.2531,41.3201,41.201,41.2903,52000.0
2010-01-04 10:25:00,55.47,55.63,55.47,55.6,38500.0,41.3052,41.4244,41.3052,41.402,38500.0
2010-01-04 10:30:00,55.6,55.68,55.57,55.58,19600.0,41.402,41.4616,41.3797,41.3871,19600.0
2010-01-04 10:35:00,55.57,55.65,55.53,55.64,21900.0,41.3797,41.4393,41.3499,41.4318,21900.0
2010-01-04 10:40:00,55.64,55.75,55.62,55.74,25400.0,41.4318,41.5137,41.4169,41.5063,25400.0
2010-01-04 10:45:00,55.75,55.91,55.75,55.91,68000.0,41.5137,41.6329,41.5137,41.6329,68000.0
2010-01-04 10:50:00,55.91,55.94,55.88,55.89,22100.0,41.6329,41.6552,41.6105,41.618,22100.0
2010-01-04 10:55:00,55.89,55.93,55.83,55.87,24000.0,41.618,41.6478,41.5733,41.6031,24000.0
2010-01-04 11:00:00,55.86,55.9,55.86,55.9,26600.0,41.5956,41.6254,41.5956,41.6254,26600.0
2010-01-04 11:05:00,55.9,55.97,55.9,55.95,30200.0,41.6254,41.6775,41.6254,41.6626,30200.0
2010-01-04 11:10:00,55.96,55.98,55.88,55.89,31000.0,41.6701,41.685,41.6105,41.618,31000.0
2010-01-04 11:15:00,55.9,55.92,55.84,55.84,16900.0,41.6254,41.6403,41.5807,41.5807,16900.0
2010-01-04 11:20:00,55.84,55.93,55.82,55.92,18400.0,41.5807,41.6478,41.5658,41.6403,18400.0
2010-01-04 11:25:00,55.93,55.94,55.84,55.88,19100.0,41.6478,41.6552,41.5807,41.6105,19100.0
2010-01-04 11:30:00,55.91,55.95,55.85,55.92,19900.0,41.6329,41.6626,41.5882,41.6403,19900.0
2010-01-04 11:35:00,55.93,55.93,55.86,55.92,32800.0,41.6478,41.6478,41.5956,41.6403,32800.0
2010-01-04 11:40:00,55.91,56.0,55.91,55.92,32300.0,41.6329,41.6999,41.6329,41.6403,32300.0
2010-01-04 11:45:00,55.93,55.93,55.82,55.89,29400.0,41.6478,41.6478,41.5658,41.618,29400.0
2010-01-04 11:50:00,55.88,55.96,55.86,55.93,12300.0,41.6105,41.6701,41.5956,41.6478,12300.0
2010-01-04 11:55:00,55.93,55.94,55.87,55.87,21800.0,41.6478,41.6552,41.6031,41.6031,21800.0
2010-01-04 12:00:00,55.87,55.97,55.82,55.97,35000.0,41.6031,41.6775,41.5658,41.6775,35000.0
2010-01-04 12:05:00,55.98,55.99,55.86,55.86,11400.0,41.685,41.6924,41.5956,41.5956,11400.0
2010-01-04 12:10:00,55.85,55.85,55.74,55.76,21800.0,41.5882,41.5882,41.5063,41.5212,21800.0
2010-01-04 12:15:00,55.78,55.83,55.75,55.8,66900.0,41.5361,41.5733,41.5137,41.551,66900.0
2010-01-04 12:20:00,55.8,55.93,55.8,55.93,19400.0,41.551,41.6478,41.551,41.6478,19400.0
2010-01-04 12:25:00,55.93,55.97,55.91,55.95,20300.0,41.6478,41.6775,41.6329,41.6626,20300.0
2010-01-04 12:30:00,55.94,55.95,55.86,55.87,19200.0,41.6552,41.6626,41.5956,41.6031,19200.0
2010-01-04 12:35:00,55.86,55.9,55.83,55.86,16700.0,41.5956,41.6254,41.5733,41.5956,16700.0
2010-01-04 12:40:00,55.85,55.88,55.83,55.86,12100.0,41.5882,41.6105,41.5733,41.5956,12100.0
2010-01-04 12:45:00,55.85,55.86,55.84,55.84,11400.0,41.5882,41.5956,41.5807,41.5807,11400.0
2010-01-04 12:50:00,55.84,55.88,55.84,55.86,9500.0,41.5807,41.6105,41.5807,41.5956,9500.0
2010-01-04 12:55:00,55.85,55.9,55.83,55.9,16200.0,41.5882,41.6254,41.5733,41.6254,16200.0
2010-01-04 13:00:00,55.92,55.92,55.88,55.9,13200.0,41.6403,41.6403,41.6105,41.6254,13200.0
2010-01-04 13:05:00,55.89,55.95,55.88,55.91,15500.0,41.618,41.6626,41.6105,41.6329,15500.0
2010-01-04 13:10:00,55.9,55.92,55.87,55.88,21000.0,41.6254,41.6403,41.6031,41.6105,21000.0
2010-01-04 13:15:00,55.88,55.9,55.83,55.89,24900.0,41.6105,41.6254,41.5733,41.618,24900.0
2010-01-04 13:20:00,55.89,55.93,55.88,55.92,29000.0,41.618,41.6478,41.6105,41.6403,29000.0
2010-01-04 13:25:00,55.92,55.98,55.92,55.98,36000.0,41.6403,41.685,41.6403,41.685,36000.0
2010-01-04 13:30:00,55.98,55.99,55.97,55.98,38800.0,41.685,41.6924,41.6775,41.685,38800.0
2010-01-04 13:35:00,55.99,56.06,55.98,56.05,86000.0,41.6924,41.7446,41.685,41.7371,86000.0
2010-01-04 13:40:00,56.05,56.15,56.05,56.1,58900.0,41.7371,41.8116,41.7371,41.7743,58900.0
2010-01-04 13:45:00,56.11,56.2,56.1,56.2,39400.0,41.7818,41.8488,41.7743,41.8488,39400.0
2010-01-04 13:50:00,56.19,56.2,56.06,56.1,59500.0,41.8414,41.8488,41.7446,41.7743,59500.0
2010-01-04 13:55:00,56.11,56.12,56.06,56.1,55300.0,41.7818,41.7892,41.7446,41.7743,55300.0
2010-01-04 14:00:00,56.1,56.1,56.04,56.05,97000.0,41.7743,41.7743,41.7297,41.7371,97000.0
2010-01-04 14:05:00,56.04,56.04,55.94,55.94,58600.0,41.7297,41.7297,41.6552,41.6552,58600.0
2010-01-04 14:10:00,55.95,55.95,55.81,55.84,150200.0,41.6626,41.6626,41.5584,41.5807,150200.0
2010-01-04 14:15:00,55.84,55.85,55.82,55.83,40800.0,41.5807,41.5882,41.5658,41.5733,40800.0
2010-01-04 14:20:00,55.83,55.85,55.8,55.8,37500.0,41.5733,41.5882,41.551,41.551,37500.0
2010-01-04 14:25:00,55.81,55.88,55.8,55.85,28000.0,41.5584,41.6105,41.551,41.5882,28000.0
2010-01-04 14:30:00,55.85,55.88,55.75,55.8,101900.0,41.5882,41.6105,41.5137,41.551,101900.0
2010-01-04 14:35:00,55.8,55.85,55.77,55.8,40200.0,41.551,41.5882,41.5286,41.551,40200.0
2010-01-04 14:40:00,55.79,55.88,55.79,55.84,36600.0,41.5435,41.6105,41.5435,41.5807,36600.0
2010-01-04 14:45:00,55.85,55.88,55.82,55.83,33500.0,41.5882,41.6105,41.5658,41.5733,33500.0
2010-01-04 14:50:00,55.83,55.86,55.82,55.82,27300.0,41.5733,41.5956,41.5658,41.5658,27300.0
2010-01-04 14:55:00,55.82,55.87,55.82,55.83,36900.0,41.5658,41.6031,41.5658,41.5733,36900.0
2010-01-04 15:00:00,55.82,55.86,55.8,55.83,43700.0,41.5658,41.5956,41.551,41.5733,43700.0
2010-01-04 15:05:00,55.84,55.86,55.82,55.85,33200.0,41.5807,41.5956,41.5658,41.5882,33200.0
2010-01-04 15:10:00,55.85,55.87,55.83,55.85,45400.0,41.5882,41.6031,41.5733,41.5882,45400.0
2010-01-04 15:15:00,55.83,55.86,55.83,55.84,70600.0,41.5733,41.5956,41.5733,41.5807,70600.0
2010-01-04 15:20:00,55.83,55.88,55.83,55.84,61800.0,41.5733,41.6105,41.5733,41.5807,61800.0
2010-01-04 15:25:00,55.84,55.88,55.84,55.87,48200.0,41.5807,41.6105,41.5807,41.6031,48200.0
2010-01-04 15:30:00,55.88,55.89,55.85,55.86,141800.0,41.6105,41.618,41.5882,41.5956,141800.0
2010-01-04 15:35:00,55.86,55.96,55.85,55.96,109200.0,41.5956,41.6701,41.5882,41.6701,109200.0
2010-01-04 15:40:00,55.95,56.01,55.95,56.0,119500.0,41.6626,41.7073,41.6626,41.6999,119500.0
2010-01-04 15:45:00,56.01,56.12,56.0,56.12,106000.0,41.7073,41.7892,41.6999,41.7892,106000.0
2010-01-04 15:50:00,56.12,56.12,56.04,56.06,162800.0,41.7892,41.7892,41.7297,41.7446,162800.0
2010-01-04 15:55:00,56.06,56.07,55.97,56.04,219100.0,41.7446,41.752,41.6775,41.7297,219100.0
2010-01-05 09:30:00,56.19,56.19,55.75,55.79,65800.0,41.8414,41.8414,41.5137,41.5435,65800.0
2010-01-05 09:35:00,55.81,55.84,55.75,55.82,33500.0,41.5584,41.5807,41.5137,41.5658,33500.0
2010-01-05 09:40:00,55.81,55.83,55.75,55.76,25800.0,41.5584,41.5733,41.5137,41.5212,25800.0
2010-01-05 09:45:00,55.78,55.85,55.7,55.72,75700.0,41.5361,41.5882,41.4765,41.4914,75700.0
2010-01-05 09:50:00,55.72,55.77,55.63,55.77,85900.0,41.4914,41.5286,41.4244,41.5286,85900.0
2010-01-05 09:55:00,55.78,55.84,55.67,55.69,60600.0,41.5361,41.5807,41.4542,41.469,60600.0
2010-01-05 10:00:00,55.69,55.85,55.65,55.84,55600.0,41.469,41.5882,41.4393,41.5807,55600.0
2010-01-05 10:05:00,55.85,55.85,55.73,55.77,28700.0,41.5882,41.5882,41.4988,41.5286,28700.0
2010-01-05 10:10:00,55.77,56.15,55.75,56.15,125000.0,41.5286,41.8116,41.5137,41.8116,125000.0
2010-01-05 10:15:00,56.14,56.15,56.01,56.02,50200.0,41.8041,41.8116,41.7073,41.7148,50200.0
2010-01-05 10:20:00,56.03,56.27,56.01,56.27,85300.0,41.7222,41.9009,41.7073,41.9009,85300.0
2010-01-05 10:25:00,56.26,56.32,56.16,56.31,32300.0,41.8935,41.9382,41.819,41.9307,32300.0
2010-01-05 10:30:00,56.31,56.43,56.3,56.41,53100.0,41.9307,42.0201,41.9233,42.0052,53100.0
2010-01-05 10:35:00,56.42,56.56,56.42,56.52,33100.0,42.0126,42.1169,42.0126,42.0871,33100.0
2010-01-05 10:40:00,56.53,56.54,56.38,56.5,39400.0,42.0945,42.102,41.9828,42.0722,39400.0
2010-01-05 10:45:00,56.5,56.5,56.36,56.38,27000.0,42.0722,42.0722,41.968,41.9828,27000.0
2010-01-05 10:50:00,56.38,56.39,56.33,56.36,21800.0,41.9828,41.9903,41.9456,41.968,21800.0
2010-01-05 10:55:00,56.37,56.43,56.35,56.43,21600.0,41.9754,42.0201,41.9605,42.0201,21600.0
2010-01-05 11:00:00,56.42,56.43,56.37,56.38,33300.0,42.0126,42.0201,41.9754,41.9828,33300.0
2010-01-05 11:05:00,56.37,56.38,56.25,56.29,45800.0,41.9754,41.9828,41.886,41.9158,45800.0
2010-01-05 11:10:00,56.3,56.3,56.17,56.19,25300.0,41.9233,41.9233,41.8265,41.8414,25300.0
2010-01-05 11:15:00,56.2,56.2,56.07,56.09,37200.0,41.8488,41.8488,41.752,41.7669,37200.0
2010-01-05 11:20:00,56.1,56.1,55.99,55.99,44500.0,41.7743,41.7743,41.6924,41.6924,44500.0
2010-01-05 11:25:00,56.0,56.03,55.97,55.98,45800.0,41.6999,41.7222,41.6775,41.685,45800.0
2010-01-05 11:30:00,55.99,56.07,55.99,56.05,29400.0,41.6924,41.752,41.6924,41.7371,29400.0
2010-01-05 11:35:00,56.04,56.04,56.0,56.04,18400.0,41.7297,41.7297,41.6999,41.7297,18400.0
2010-01-05 11:40:00,56.05,56.09,56.04,56.09,9100.0,41.7371,41.7669,41.7297,41.7669,9100.0
2010-01-05 11:45:00,56.09,56.17,56.09,56.14,15700.0,41.7669,41.8265,41.7669,41.8041,15700.0
2010-01-05 11:50:00,56.14,56.15,56.07,56.07,8000.0,41.8041,41.8116,41.752,41.752,8000.0
2010-01-05 11:55:00,56.06,56.06,56.0,56.0,19900.0,41.7446,41.7446,41.6999,41.6999,19900.0
2010-01-05 12:00:00,56.01,56.05,56.01,56.03,15900.0,41.7073,41.7371,41.7073,41.7222,15900.0
2010-01-05 12:05:00,56.03,56.15,56.03,56.14,18600.0,41.7222,41.8116,41.7222,41.8041,18600.0
2010-01-05 12:10:00,56.15,56.23,56.15,56.22,16300.0,41.8116,41.8711,41.8116,41.8637,16300.0
2010-01-05 12:15:00,56.22,56.22,56.18,56.21,8700.0,41.8637,41.8637,41.8339,41.8563,8700.0
2010-01-05 12:20:00,56.21,56.28,56.21,56.27,21600.0,41.8563,41.9084,41.8563,41.9009,21600.0
2010-01-05 12:25:00,56.28,56.28,56.18,56.23,16100.0,41.9084,41.9084,41.8339,41.8711,16100.0
2010-01-05 12:30:00,56.24,56.31,56.24,56.27,21200.0,41.8786,41.9307,41.8786,41.9009,21200.0
2010-01-05 12:35:00,56.27,56.3,56.23,56.28,21400.0,41.9009,41.9233,41.8711,41.9084,21400.0
2010-01-05 12:40:00,56.29,56.3,56.25,56.3,11700.0,41.9158,41.9233,41.886,41.9233,11700.0
2010-01-05 12:45:00,56.3,56.34,56.25,56.26,78600.0,41.9233,41.9531,41.886,41.8935,78600.0
2010-01-05 12:50:00,56.26,56.31,56.23,56.29,64100.0,41.8935,41.9307,41.8711,41.9158,64100.0
2010-01-05 12:55:00,56.29,56.32,56.27,56.29,27400.0,41.9158,41.9382,41.9009,41.9158,27400.0
2010-01-05 13:00:00,56.29,56.3,56.16,56.16,24400.0,41.9158,41.9233,41.819,41.819,24400.0
2010-01-05 13:05:00,56.16,56.16,56.1,56.16,15000.0,41.819,41.819,41.7743,41.819,15000.0
2010-01-05 13:10:00,56.16,56.17,56.13,56.14,9700.0,41.819,41.8265,41.7967,41.8041,9700.0
2010-01-05 13:15:00,56.13,56.18,56.12,56.12,40000.0,41.7967,41.8339,41.7892,41.7892,40000.0
2010-01-05 13:20:00,56.12,56.12,55.89,55.9,39600.0,41.7892,41.7892,41.618,41.6254,39600.0
2010-01-05 13:25:00,55.9,55.94,55.89,55.94,74500.0,41.6254,41.6552,41.618,41.6552,74500.0
2010-01-05 13:30:00,55.94,56.01,55.88,55.89,34600.0,41.6552,41.7073,41.6105,41.618,34600.0
2010-01-05 13:35:00,55.9,55.9,55.85,55.86,16100.0,41.6254,41.6254,41.5882,41.5956,16100.0
2010-01-05 13:40:00,55.85,55.91,55.83,55.91,32800.0,41.5882,41.6329,41.5733,41.6329,32800.0
2010-01-05 13:45:00,55.9,55.95,55.87,55.88,21400.0,41.6254,41.6626,41.6031,41.6105,21400.0
2010-01-05 13:50:00,55.88,55.89,55.75,55.78,22500.0,41.6105,41.618,41.5137,41.5361,22500.0
2010-01-05 13:55:00,55.78,55.79,55.73,55.74,21000.0,41.5361,41.5435,41.4988,41.5063,21000.0
2010-01-05 14:00:00,55.75,55.76,55.7,55.7,25400.0,41.5137,41.5212,41.4765,41.4765,25400.0
2010-01-05 14:05:00,55.71,55.72,55.63,55.63,23000.0,41.4839,41.4914,41.4244,41.4244,23000.0
2010-01-05 14:10:00,55.63,55.65,55.6,55.61,31300.0,41.4244,41.4393,41.402,41.4095,31300.0
2010-01-05 14:15:00,55.61,55.66,55.6,55.61,35600.0,41.4095,41.4467,41.402,41.4095,35600.0
2010-01-05 14:20:00,55.62,55.67,55.6,55.67,28100.0,41.4169,41.4542,41.402,41.4542,28100.0
2010-01-05 14:25:00,55.67,55.7,55.65,55.7,24300.0,41.4542,41.4765,41.4393,41.4765,24300.0
2010-01-05 14:30:00,55.69,55.69,55.63,55.64,15900.0,41.469,41.469,41.4244,41.4318,15900.0
2010-01-05 14:35:00,55.64,55.71,55.63,55.67,15100.0,41.4318,41.4839,41.4244,41.4542,15100.0
2010-01-05 14:40:00,55.67,55.67,55.62,55.66,21600.0,41.4542,41.4542,41.4169,41.4467,21600.0
2010-01-05 14:45:00,55.66,55.74,55.65,55.73,17100.0,41.4467,41.5063,41.4393,41.4988,17100.0
2010-01-05 14:50:00,55.74,55.74,55.62,55.63,20900.0,41.5063,41.5063,41.4169,41.4244,20900.0
2010-01-05 14:55:00,55.63,55.76,55.63,55.75,29000.0,41.4244,41.5212,41.4244,41.5137,29000.0
2010-01-05 15:00:00,55.76,55.77,55.7,55.74,29700.0,41.5212,41.5286,41.4765,41.5063,29700.0
2010-01-05 15:05:00,55.74,55.79,55.67,55.67,30600.0,41.5063,41.5435,41.4542,41.4542,30600.0
2010-01-05 15:10:00,55.68,55.83,55.67,55.83,20500.0,41.4616,41.5733,41.4542,41.5733,20500.0
2010-01-05 15:15:00,55.83,55.84,55.79,55.83,20300.0,41.5733,41.5807,41.5435,41.5733,20300.0
2010-01-05 15:20:00,55.84,55.86,55.82,55.83,18100.0,41.5807,41.5956,41.5658,41.5733,18100.0
2010-01-05 15:25:00,55.83,55.85,55.76,55.77,29000.0,41.5733,41.5882,41.5212,41.5286,29000.0
2010-01-05 15:30:00,55.77,55.78,55.73,55.74,70400.0,41.5286,41.5361,41.4988,41.5063,70400.0
2010-01-05 15:35:00,55.75,55.77,55.7,55.76,62400.0,41.5137,41.5286,41.4765,41.5212,62400.0
2010-01-05 15:40:00,55.76,55.82,55.76,55.77,84600.0,41.5212,41.5658,41.5212,41.5286,84600.0
2010-01-05 15:45:00,55.77,55.88,55.77,55.84,55700.0,41.5286,41.6105,41.5286,41.5807,55700.0
2010-01-05 15:50:00,55.84,55.85,55.82,55.84,93600.0,41.5807,41.5882,41.5658,41.5807,93600.0
2010-01-05 15:55:00,55.84,55.85,55.82,55.83,130100.0,41.5807,41.5882,41.5658,41.5733,130100.0
2010-01-06 09:30:00,55.57,55.91,55.57,55.85,42200.0,41.3797,41.6329,41.3797,41.5882,42200.0
2010-01-06 09:35:00,55.86,55.9,55.8,55.88,31400.0,41.5956,41.6254,41.551,41.6105,31400.0
2010-01-06 09:40:00,55.89,55.91,55.7,55.75,34300.0,41.618,41.6329,41.4765,41.5137,34300.0
2010-01-06 09:45:00,55.75,55.95,55.74,55.88,43400.0,41.5137,41.6626,41.5063,41.6105,43400.0
2010-01-06 09:50:00,55.9,55.94,55.65,55.71,69000.0,41.6254,41.6552,41.4393,41.4839,69000.0
2010-01-06 09:55:00,55.72,55.8,55.67,55.7,28300.0,41.4914,41.551,41.4542,41.4765,28300.0
2010-01-06 10:00:00,55.7,55.92,55.66,55.91,53200.0,41.4765,41.6403,41.4467,41.6329,53200.0
2010-01-06 10:05:00,55.92,55.94,55.8,55.89,38400.0,41.6403,41.6552,41.551,41.618,38400.0
2010-01-06 10:10:00,55.9,55.97,55.89,55.97,45600.0,41.6254,41.6775,41.618,41.6775,45600.0
2010-01-06 10:15:00,55.95,56.04,55.91,56.0,41200.0,41.6626,41.7297,41.6329,41.6999,41200.0
2010-01-06 10:20:00,56.0,56.01,55.85,55.85,38800.0,41.6999,41.7073,41.5882,41.5882,38800.0
2010-01-06 10:25:00,55.84,55.92,55.81,55.9,31100.0,41.5807,41.6403,41.5584,41.6254,31100.0
2010-01-06 10:30:00,55.88,55.89,55.66,55.66,40100.0,41.6105,41.618,41.4467,41.4467,40100.0
2010-01-06 10:35:00,55.65,55.75,55.62,55.74,48800.0,41.4393,41.5137,41.4169,41.5063,48800.0
2010-01-06 10:40:00,55.73,55.85,55.73,55.84,20000.0,41.4988,41.5882,41.4988,41.5807,20000.0
2010-01-06 10:45:00,55.84,55.84,55.76,55.78,24800.0,41.5807,41.5807,41.5212,41.5361,24800.0
2010-01-06 10:50:00,55.78,55.81,55.76,55.79,18400.0,41.5361,41.5584,41.5212,41.5435,18400.0
2010-01-06 10:55:00,55.8,55.83,55.67,55.67,44000.0,41.551,41.5733,41.4542,41.4542,44000.0
2010-01-06 11:00:00,55.67,55.71,55.62,55.62,39900.0,41.4542,41.4839,41.4169,41.4169,39900.0
2010-01-06 11:05:00,55.61,55.62,55.44,55.44,112500.0,41.4095,41.4169,41.2829,41.2829,112500.0
2010-01-06 11:10:00,55.44,55.44,55.36,55.38,49500.0,41.2829,41.2829,41.2233,41.2382,49500.0
2010-01-06 11:15:00,55.38,55.48,55.37,55.47,48500.0,41.2382,41.3127,41.2308,41.3052,48500.0
2010-01-06 11:20:00,55.47,55.54,55.47,55.51,50900.0,41.3052,41.3573,41.3052,41.335,50900.0
2010-01-06 11:25:00,55.51,55.53,55.46,55.49,39700.0,41.335,41.3499,41.2978,41.3201,39700.0
2010-01-06 11:30:00,55.49,55.51,55.44,55.45,32300.0,41.3201,41.335,41.2829,41.2903,32300.0
2010-01-06 11:35:00,55.45,55.49,55.41,55.44,31800.0,41.2903,41.3201,41.2605,41.2829,31800.0
2010-01-06 11:40:00,55.45,55.46,55.41,55.46,21800.0,41.2903,41.2978,41.2605,41.2978,21800.0
2010-01-06 11:45:00,55.45,55.48,55.37,55.4,83000.0,41.2903,41.3127,41.2308,41.2531,83000.0
2010-01-06 11:50:00,55.4,55.5,55.4,55.49,100400.0,41.2531,41.3276,41.2531,41.3201,100400.0
2010-01-06 11:55:00,55.48,55.52,55.46,55.5,13700.0,41.3127,41.3425,41.2978,41.3276,13700.0
2010-01-06 12:00:00,55.5,55.56,55.49,55.52,30600.0,41.3276,41.3722,41.3201,41.3425,30600.0
2010-01-06 12:05:00,55.52,55.6,55.48,55.51,43400.0,41.3425,41.402,41.3127,41.335,43400.0
2010-01-06 12:10:00,55.5,55.51,55.28,55.3,39300.0,41.3276,41.335,41.1637,41.1786,39300.0
2010-01-06 12:15:00,55.3,55.34,55.29,55.3,21700.0,41.1786,41.2084,41.1712,41.1786,21700.0
2010-01-06 12:20:00,55.3,55.31,55.22,55.25,24200.0,41.1786,41.1861,41.1191,41.1414,24200.0
2010-01-06 12:25:00,55.25,55.31,55.25,55.26,16500.0,41.1414,41.1861,41.1414,41.1488,16500.0
2010-01-06 12:30:00,55.26,55.33,55.25,55.33,13300.0,41.1488,41.201,41.1414,41.201,13300.0
2010-01-06 12:35:00,55.33,55.48,55.32,55.47,32200.0,41.201,41.3127,41.1935,41.3052,32200.0
2010-01-06 12:40:00,55.47,55.48,55.35,55.4,16800.0,41.3052,41.3127,41.2159,41.2531,16800.0
2010-01-06 12:45:00,55.41,55.43,55.37,55.37,11500.0,41.2605,41.2754,41.2308,41.2308,11500.0
2010-01-06 12:50:00,55.37,55.45,55.36,55.43,10900.0,41.2308,41.2903,41.2233,41.2754,10900.0
2010-01-06 12:55:00,55.41,55.43,55.41,55.43,4300.0,41.2605,41.2754,41.2605,41.2754,4300.0
2010-01-06 13:00:00,55.43,55.49,55.43,55.44,16700.0,41.2754,41.3201,41.2754,41.2829,16700.0
2010-01-06 13:05:00,55.44,55.45,55.4,55.41,14500.0,41.2829,41.2903,41.2531,41.2605,14500.0
2010-01-06 13:10:00,55.41,55.43,55.34,55.34,21900.0,41.2605,41.2754,41.2084,41.2084,21900.0
2010-01-06 13:15:00,55.34,55.38,55.33,55.36,28000.0,41.2084,41.2382,41.201,41.2233,28000.0
2010-01-06 13:20:00,55.37,55.48,55.37,55.48,12500.0,41.2308,41.3127,41.2308,41.3127,12500.0
2010-01-06 13:25:00,55.48,55.53,55.45,55.46,89100.0,41.3127,41.3499,41.2903,41.2978,89100.0
2010-01-06 13:30:00,55.46,55.54,55.44,55.54,50600.0,41.2978,41.3573,41.2829,41.3573,50600.0
2010-01-06 13:35:00,55.53,55.53,55.5,55.52,7500.0,41.3499,41.3499,41.3276,41.3425,7500.0
2010-01-06 13:40:00,55.52,55.55,55.5,55.5,11900.0,41.3425,41.3648,41.3276,41.3276,11900.0
2010-01-06 13:45:00,55.5,55.52,55.47,55.49,9800.0,41.3276,41.3425,41.3052,41.3201,9800.0
2010-01-06 13:50:00,55.48,55.49,55.4,55.47,15400.0,41.3127,41.3201,41.2531,41.3052,15400.0
2010-01-06 13:55:00,55.47,55.5,55.43,55.44,17200.0,41.3052,41.3276,41.2754,41.2829,17200.0
2010-01-06 14:00:00,55.45,55.54,55.44,55.48,18900.0,41.2903,41.3573,41.2829,41.3127,18900.0
2010-01-06 14:05:00,55.47,55.57,55.47,55.56,11000.0,41.3052,41.3797,41.3052,41.3722,11000.0
2010-01-06 14:10:00,55.55,55.64,55.55,55.6,17100.0,41.3648,41.4318,41.3648,41.402,17100.0
2010-01-06 14:15:00,55.59,55.66,55.58,55.66,13400.0,41.3946,41.4467,41.3871,41.4467,13400.0
2010-01-06 14:20:00,55.65,55.65,55.56,55.59,49800.0,41.4393,41.4393,41.3722,41.3946,49800.0
2010-01-06 14:25:00,55.59,55.65,55.56,55.64,15100.0,41.3946,41.4393,41.3722,41.4318,15100.0
2010-01-06 14:30:00,55.64,55.65,55.61,55.62,19700.0,41.4318,41.4393,41.4095,41.4169,19700.0
2010-01-06 14:35:00,55.62,55.72,55.61,55.67,41500.0,41.4169,41.4914,41.4095,41.4542,41500.0
2010-01-06 14:40:00,55.67,55.71,55.64,55.65,19000.0,41.4542,41.4839,41.4318,41.4393,19000.0
2010-01-06 14:45:00,55.66,55.71,55.63,55.67,76100.0,41.4467,41.4839,41.4244,41.4542,76100.0
2010-01-06 14:50:00,55.68,55.72,55.68,55.7,14900.0,41.4616,41.4914,41.4616,41.4765,14900.0
2010-01-06 14:55:00,55.71,55.75,55.69,55.71,21100.0,41.4839,41.5137,41.469,41.4839,21100.0
2010-01-06 15:00:00,55.72,55.78,55.72,55.75,25000.0,41.4914,41.5361,41.4914,41.5137,25000.0
2010-01-06 15:05:00,55.76,55.78,55.69,55.74,39100.0,41.5212,41.5361,41.469,41.5063,39100.0
2010-01-06 15:10:00,55.74,55.81,55.73,55.8,67500.0,41.5063,41.5584,41.4988,41.551,67500.0
2010-01-06 15:15:00,55.8,55.85,55.76,55.76,38100.0,41.551,41.5882,41.5212,41.5212,38100.0
2010-01-06 15:20:00,55.75,55.75,55.69,55.71,21700.0,41.5137,41.5137,41.469,41.4839,21700.0
2010-01-06 15:25:00,55.72,55.76,55.69,55.7,30700.0,41.4914,41.5212,41.469,41.4765,30700.0
2010-01-06 15:30:00,55.69,55.73,55.66,55.68,29000.0,41.469,41.4988,41.4467,41.4616,29000.0
2010-01-06 15:35:00,55.69,55.78,55.65,55.71,36000.0,41.469,41.5361,41.4393,41.4839,36000.0
2010-01-06 15:40:00,55.7,55.74,55.67,55.69,40600.0,41.4765,41.5063,41.4542,41.469,40600.0
2010-01-06 15:45:00,55.68,55.7,55.6,55.61,42800.0,41.4616,41.4765,41.402,41.4095,42800.0
2010-01-06 15:50:00,55.61,55.66,55.58,55.65,63000.0,41.4095,41.4467,41.3871,41.4393,63000.0
2010-01-06 15:55:00,55.65,55.68,55.62,55.66,68500.0,41.4393,41.4616,41.4169,41.4467,68500.0
2010-01-07 09:30:00,55.38,55.59,55.36,55.48,44100.0,41.2382,41.3946,41.2233,41.3127,44100.0
2010-01-07 09:35:00,55.5,55.61,55.42,55.47,36100.0,41.3276,41.4095,41.268,41.3052,36100.0
2010-01-07 09:40:00,55.48,55.67,55.48,55.62,25500.0,41.3127,41.4542,41.3127,41.4169,25500.0
2010-01-07 09:45:00,55.61,55.7,55.51,55.59,38700.0,41.4095,41.4765,41.335,41.3946,38700.0
2010-01-07 09:50:00,55.59,55.63,55.3,55.31,38200.0,41.3946,41.4244,41.1786,41.1861,38200.0
2010-01-07 09:55:00,55.31,55.33,55.18,55.23,47000.0,41.1861,41.201,41.0893,41.1265,47000.0
2010-01-07 10:00:00,55.23,55.29,55.2,55.29,18800.0,41.1265,41.1712,41.1042,41.1712,18800.0
2010-01-07 10:05:00,55.29,55.34,55.22,55.29,28800.0,41.1712,41.2084,41.1191,41.1712,28800.0
2010-01-07 10:10:00,55.3,55.38,55.23,55.35,26800.0,41.1786,41.2382,41.1265,41.2159,26800.0
2010-01-07 10:15:00,55.33,55.34,55.2,55.21,24300.0,41.201,41.2084,41.1042,41.1116,24300.0
2010-01-07 10:20:00,55.2,55.36,55.17,55.35,40500.0,41.1042,41.2233,41.0818,41.2159,40500.0
2010-01-07 10:25:00,55.35,55.44,55.33,55.34,29700.0,41.2159,41.2829,41.201,41.2084,29700.0
2010-01-07 10:30:00,55.33,55.47,55.29,55.42,28800.0,41.201,41.3052,41.1712,41.268,28800.0
2010-01-07 10:35:00,55.43,55.48,55.38,55.4,23700.0,41.2754,41.3127,41.2382,41.2531,23700.0
2010-01-07 10:40:00,55.4,55.58,55.39,55.56,25700.0,41.2531,41.3871,41.2457,41.3722,25700.0
2010-01-07 10:45:00,55.56,55.73,55.56,55.62,45200.0,41.3722,41.4988,41.3722,41.4169,45200.0
2010-01-07 10:50:00,55.62,55.66,55.53,55.53,34300.0,41.4169,41.4467,41.3499,41.3499,34300.0
2010-01-07 10:55:00,55.55,55.6,55.47,55.52,28200.0,41.3648,41.402,41.3052,41.3425,28200.0
2010-01-07 11:00:00,55.52,55.54,55.46,55.47,23600.0,41.3425,41.3573,41.2978,41.3052,23600.0
2010-01-07 11:05:00,55.47,55.52,55.45,55.48,21200.0,41.3052,41.3425,41.2903,41.3127,21200.0
2010-01-07 11:10:00,55.49,55.51,55.47,55.48,22700.0,41.3201,41.335,41.3052,41.3127,22700.0
2010-01-07 11:15:00,55.48,55.49,55.39,55.45,21400.0,41.3127,41.3201,41.2457,41.2903,21400.0
2010-01-07 11:20:00,55.46,55.47,55.34,55.34,15900.0,41.2978,41.3052,41.2084,41.2084,15900.0
2010-01-07 11:25:00,55.34,55.4,55.26,55.28,35300.0,41.2084,41.2531,41.1488,41.1637,35300.0
2010-01-07 11:30:00,55.28,55.4,55.28,55.33,35300.0,41.1637,41.2531,41.1637,41.201,35300.0
2010-01-07 11:35:00,55.35,55.35,55.21,55.21,94800.0,41.2159,41.2159,41.1116,41.1116,94800.0
2010-01-07 11:40:00,55.21,55.31,55.21,55.24,37800.0,41.1116,41.1861,41.1116,41.134,37800.0
2010-01-07 11:45:00,55.24,55.32,55.19,55.32,60300.0,41.134,41.1935,41.0967,41.1935,60300.0
2010-01-07 11:50:00,55.32,55.38,55.29,55.36,63000.0,41.1935,41.2382,41.1712,41.2233,63000.0
2010-01-07 11:55:00,55.37,55.42,55.35,55.42,11900.0,41.2308,41.268,41.2159,41.268,11900.0
2010-01-07 12:00:00,55.41,55.47,55.4,55.41,25200.0,41.2605,41.3052,41.2531,41.2605,25200.0
2010-01-07 12:05:00,55.41,55.41,55.33,55.35,8800.0,41.2605,41.2605,41.201,41.2159,8800.0
2010-01-07 12:10:00,55.37,55.37,55.34,55.36,14300.0,41.2308,41.2308,41.2084,41.2233,14300.0
2010-01-07 12:15:00,55.38,55.49,55.38,55.48,14500.0,41.2382,41.3201,41.2382,41.3127,14500.0
2010-01-07 12:20:00,55.49,55.5,55.45,55.45,20500.0,41.3201,41.3276,41.2903,41.2903,20500.0
2010-01-07 12:25:00,55.44,55.48,55.4,55.48,14900.0,41.2829,41.3127,41.2531,41.3127,14900.0
2010-01-07 12:30:00,55.48,55.62,55.47,55.61,29400.0,41.3127,41.4169,41.3052,41.4095,29400.0
2010-01-07 12:35:00,55.62,55.66,55.45,55.47,35700.0,41.4169,41.4467,41.2903,41.3052,35700.0
2010-01-07 12:40:00,55.47,55.47,55.4,55.45,12400.0,41.3052,41.3052,41.2531,41.2903,12400.0
2010-01-07 12:45:00,55.45,55.54,55.44,55.47,20100.0,41.2903,41.3573,41.2829,41.3052,20100.0
2010-01-07 12:50:00,55.47,55.47,55.37,55.37,25700.0,41.3052,41.3052,41.2308,41.2308,25700.0
2010-01-07 12:55:00,55.36,55.37,55.3,55.31,17700.0,41.2233,41.2308,41.1786,41.1861,17700.0
2010-01-07 13:00:00,55.33,55.36,55.32,55.32,10100.0,41.201,41.2233,41.1935,41.1935,10100.0
2010-01-07 13:05:00,55.31,55.32,55.22,55.22,30500.0,41.1861,41.1935,41.1191,41.1191,30500.0
2010-01-07 13:10:00,55.22,55.28,55.17,55.18,59300.0,41.1191,41.1637,41.0818,41.0893,59300.0
2010-01-07 13:15:00,55.18,55.27,55.17,55.26,18200.0,41.0893,41.1563,41.0818,41.1488,18200.0
2010-01-07 13:20:00,55.27,55.3,55.26,55.26,11300.0,41.1563,41.1786,41.1488,41.1488,11300.0
2010-01-07 13:25:00,55.26,55.31,55.25,55.3,17300.0,41.1488,41.1861,41.1414,41.1786,17300.0
2010-01-07 13:30:00,55.3,55.38,55.24,55.38,14700.0,41.1786,41.2382,41.134,41.2382,14700.0
2010-01-07 13:35:00,55.37,55.37,55.3,55.3,9100.0,41.2308,41.2308,41.1786,41.1786,9100.0
2010-01-07 13:40:00,55.31,55.43,55.31,55.41,23700.0,41.1861,41.2754,41.1861,41.2605,23700.0
2010-01-07 13:45:00,55.41,55.51,55.41,55.5,38700.0,41.2605,41.335,41.2605,41.3276,38700.0
2010-01-07 13:50:00,55.5,55.53,55.46,55.49,18900.0,41.3276,41.3499,41.2978,41.3201,18900.0
2010-01-07 13:55:00,55.49,55.51,55.46,55.49,13700.0,41.3201,41.335,41.2978,41.3201,13700.0
2010-01-07 14:00:00,55.49,55.53,55.49,55.5,31500.0,41.3201,41.3499,41.3201,41.3276,31500.0
2010-01-07 14:05:00,55.5,55.62,55.49,55.57,31600.0,41.3276,41.4169,41.3201,41.3797,31600.0
2010-01-07 14:10:00,55.56,55.61,55.56,55.59,18300.0,41.3722,41.4095,41.3722,41.3946,18300.0
2010-01-07 14:15:00,55.59,55.6,55.54,55.57,13200.0,41.3946,41.402,41.3573,41.3797,13200.0
2010-01-07 14:20:00,55.57,55.61,55.56,55.6,15200.0,41.3797,41.4095,41.3722,41.402,15200.0
2010-01-07 14:25:00,55.6,55.69,55.59,55.67,45000.0,41.402,41.469,41.3946,41.4542,45000.0
2010-01-07 14:30:00,55.66,55.8,55.64,55.79,23300.0,41.4467,41.551,41.4318,41.5435,23300.0
2010-01-07 14:35:00,55.78,55.85,55.77,55.81,39200.0,41.5361,41.5882,41.5286,41.5584,39200.0
2010-01-07 14:40:00,55.81,55.88,55.81,55.87,43600.0,41.5584,41.6105,41.5584,41.6031,43600.0
2010-01-07 14:45:00,55.88,55.93,55.87,55.9,44900.0,41.6105,41.6478,41.6031,41.6254,44900.0
2010-01-07 14:50:00,55.89,55.92,55.83,55.9,28800.0,41.618,41.6403,41.5733,41.6254,28800.0
2010-01-07 14:55:00,55.91,55.91,55.8,55.84,24300.0,41.6329,41.6329,41.551,41.5807,24300.0
2010-01-07 15:00:00,55.85,55.85,55.57,55.59,100200.0,41.5882,41.5882,41.3797,41.3946,100200.0
2010-01-07 15:05:00,55.59,55.63,55.54,55.57,43600.0,41.3946,41.4244,41.3573,41.3797,43600.0
2010-01-07 15:10:00,55.58,55.66,55.58,55.63,29200.0,41.3871,41.4467,41.3871,41.4244,29200.0
2010-01-07 15:15:00,55.63,55.74,55.59,55.7,22900.0,41.4244,41.5063,41.3946,41.4765,22900.0
2010-01-07 15:20:00,55.71,55.84,55.67,55.84,39000.0,41.4839,41.5807,41.4542,41.5807,39000.0
2010-01-07 15:25:00,55.84,55.92,55.82,55.89,71600.0,41.5807,41.6403,41.5658,41.618,71600.0
2010-01-07 15:30:00,55.89,55.95,55.85,55.95,57200.0,41.618,41.6626,41.5882,41.6626,57200.0
2010-01-07 15:35:00,55.96,56.02,55.93,56.0,62900.0,41.6701,41.7148,41.6478,41.6999,62900.0
2010-01-07 15:40:00,55.99,56.1,55.99,56.1,56700.0,41.6924,41.7743,41.6924,41.7743,56700.0
2010-01-07 15:45:00,56.09,56.13,56.01,56.03,62800.0,41.7669,41.7967,41.7073,41.7222,62800.0
2010-01-07 15:50:00,56.04,56.1,56.01,56.03,71600.0,41.7297,41.7743,41.7073,41.7222,71600.0
2010-01-07 15:55:00,56.01,56.12,56.01,56.09,89500.0,41.7073,41.7892,41.7073,41.7669,89500.0
2010-01-08 09:30:00,55.78,55.78,55.3,55.71,122100.0,41.5361,41.5361,41.1786,41.4839,122100.0
2010-01-08 09:35:00,55.74,56.13,55.67,55.67,84200.0,41.5063,41.7967,41.4542,41.4542,84200.0
2010-01-08 09:40:00,55.68,55.96,55.6,55.89,63400.0,41.4616,41.6701,41.402,41.618,63400.0
2010-01-08 09:45:00,55.9,56.3,55.85,56.28,82500.0,41.6254,41.9233,41.5882,41.9084,82500.0
2010-01-08 09:50:00,56.31,56.37,56.23,56.3,49300.0,41.9307,41.9754,41.8711,41.9233,49300.0
2010-01-08 09:55:00,56.3,56.5,56.27,56.48,60900.0,41.9233,42.0722,41.9009,42.0573,60900.0
2010-01-08 10:00:00,56.47,56.72,56.47,56.67,117700.0,42.0499,42.236,42.0499,42.1988,117700.0
2010-01-08 10:05:00,56.69,56.89,56.66,56.88,107800.0,42.2137,42.3626,42.1913,42.3552,107800.0
2010-01-08 10:10:00,56.89,57.08,56.83,56.94,150800.0,42.3626,42.5041,42.3179,42.3998,150800.0
2010-01-08 10:15:00,56.94,57.04,56.9,56.93,49300.0,42.3998,42.4743,42.3701,42.3924,49300.0
2010-01-08 10:20:00,56.95,56.97,56.85,56.85,51100.0,42.4073,42.4222,42.3328,42.3328,51100.0
2010-01-08 10:25:00,56.86,57.05,56.85,57.03,58700.0,42.3403,42.4818,42.3328,42.4669,58700.0
2010-01-08 10:30:00,57.05,57.22,57.05,57.17,83100.0,42.4818,42.6083,42.4818,42.5711,83100.0
2010-01-08 10:35:00,57.17,57.22,57.11,57.2,49300.0,42.5711,42.6083,42.5264,42.5935,49300.0
2010-01-08 10:40:00,57.21,57.25,57.14,57.14,65300.0,42.6009,42.6307,42.5488,42.5488,65300.0
2010-01-08 10:45:00,57.14,57.26,57.14,57.24,58000.0,42.5488,42.6381,42.5488,42.6232,58000.0
2010-01-08 10:50:00,57.25,57.3,57.24,57.26,68700.0,42.6307,42.6679,42.6232,42.6381,68700.0
2010-01-08 10:55:00,57.26,57.45,57.26,57.45,49900.0,42.6381,42.7796,42.6381,42.7796,49900.0
2010-01-08 11:00:00,57.45,57.53,57.4,57.42,54300.0,42.7796,42.8392,42.7424,42.7573,54300.0
2010-01-08 11:05:00,57.41,57.52,57.33,57.52,53800.0,42.7498,42.8317,42.6903,42.8317,53800.0
2010-01-08 11:10:00,57.5,57.55,57.46,57.52,75500.0,42.8168,42.8541,42.7871,42.8317,75500.0
2010-01-08 11:15:00,57.53,57.71,57.49,57.68,99400.0,42.8392,42.9732,42.8094,42.9509,99400.0
2010-01-08 11:20:00,57.68,57.75,57.67,57.72,49200.0,42.9509,43.003,42.9434,42.9807,49200.0
2010-01-08 11:25:00,57.72,57.72,57.5,57.5,60100.0,42.9807,42.9807,42.8168,42.8168,60100.0
2010-01-08 11:30:00,57.5,57.66,57.46,57.58,97200.0,42.8168,42.936,42.7871,42.8764,97200.0
2010-01-08 11:35:00,57.58,57.6,57.53,57.6,37800.0,42.8764,42.8913,42.8392,42.8913,37800.0
2010-01-08 11:40:00,57.6,57.67,57.59,57.6,35600.0,42.8913,42.9434,42.8839,42.8913,35600.0
2010-01-08 11:45:00,57.6,57.62,57.51,57.52,35800.0,42.8913,42.9062,42.8243,42.8317,35800.0
2010-01-08 11:50:00,57.52,57.67,57.47,57.66,49600.0,42.8317,42.9434,42.7945,42.936,49600.0
2010-01-08 11:55:00,57.65,57.66,57.58,57.62,22400.0,42.9285,42.936,42.8764,42.9062,22400.0
2010-01-08 12:00:00,57.61,57.63,57.56,57.57,22800.0,42.8988,42.9136,42.8615,42.869,22800.0
2010-01-08 12:05:00,57.57,57.58,57.5,57.51,30500.0,42.869,42.8764,42.8168,42.8243,30500.0
2010-01-08 12:10:00,57.52,57.55,57.49,57.53,19400.0,42.8317,42.8541,42.8094,42.8392,19400.0
2010-01-08 12:15:00,57.54,57.6,57.53,57.6,28900.0,42.8466,42.8913,42.8392,42.8913,28900.0
2010-01-08 12:20:00,57.6,57.63,57.6,57.6,13500.0,42.8913,42.9136,42.8913,42.8913,13500.0
2010-01-08 12:25:00,57.6,57.6,57.54,57.54,14900.0,42.8913,42.8913,42.8466,42.8466,14900.0
2010-01-08 12:30:00,57.54,57.55,57.48,57.49,20700.0,42.8466,42.8541,42.8019,42.8094,20700.0
2010-01-08 12:35:00,57.49,57.49,57.4,57.42,39400.0,42.8094,42.8094,42.7424,42.7573,39400.0
2010-01-08 12:40:00,57.42,57.53,57.41,57.51,30000.0,42.7573,42.8392,42.7498,42.8243,30000.0
2010-01-08 12:45:00,57.5,57.51,57.41,57.42,26100.0,42.8168,42.8243,42.7498,42.7573,26100.0
2010-01-08 12:50:00,57.41,57.46,57.38,57.38,34900.0,42.7498,42.7871,42.7275,42.7275,34900.0
2010-01-08 12:55:00,57.38,57.49,57.38,57.44,111500.0,42.7275,42.8094,42.7275,42.7722,111500.0
2010-01-08 13:00:00,57.44,57.54,57.44,57.48,38600.0,42.7722,42.8466,42.7722,42.8019,38600.0
2010-01-08 13:05:00,57.48,57.54,57.46,57.5,25000.0,42.8019,42.8466,42.7871,42.8168,25000.0
2010-01-08 13:10:00,57.5,57.54,57.5,57.54,18200.0,42.8168,42.8466,42.8168,42.8466,18200.0
2010-01-08 13:15:00,57.55,57.57,57.48,57.53,21900.0,42.8541,42.869,42.8019,42.8392,21900.0
2010-01-08 13:20:00,57.53,57.56,57.52,57.52,10500.0,42.8392,42.8615,42.8317,42.8317,10500.0
2010-01-08 13:25:00,57.52,57.54,57.43,57.46,22200.0,42.8317,42.8466,42.7647,42.7871,22200.0
2010-01-08 13:30:00,57.47,57.64,57.47,57.63,38000.0,42.7945,42.9211,42.7945,42.9136,38000.0
2010-01-08 13:35:00,57.63,57.65,57.59,57.61,21700.0,42.9136,42.9285,42.8839,42.8988,21700.0
2010-01-08 13:40:00,57.61,57.61,57.51,57.51,19300.0,42.8988,42.8988,42.8243,42.8243,19300.0
2010-01-08 13:45:00,57.51,57.55,57.5,57.51,17400.0,42.8243,42.8541,42.8168,42.8243,17400.0
2010-01-08 13:50:00,57.5,57.51,57.38,57.42,37300.0,42.8168,42.8243,42.7275,42.7573,37300.0
2010-01-08 13:55:00,57.42,57.43,57.3,57.31,28200.0,42.7573,42.7647,42.6679,42.6754,28200.0
2010-01-08 14:00:00,57.31,57.34,57.23,57.24,33200.0,42.6754,42.6977,42.6158,42.6232,33200.0
2010-01-08 14:05:00,57.24,57.27,57.18,57.26,33900.0,42.6232,42.6456,42.5786,42.6381,33900.0
2010-01-08 14:10:00,57.25,57.25,57.18,57.21,26100.0,42.6307,42.6307,42.5786,42.6009,26100.0
2010-01-08 14:15:00,57.2,57.25,57.18,57.24,25500.0,42.5935,42.6307,42.5786,42.6232,25500.0
2010-01-08 14:20:00,57.24,57.24,57.12,57.15,54300.0,42.6232,42.6232,42.5339,42.5562,54300.0
2010-01-08 14:25:00,57.14,57.17,57.12,57.17,24600.0,42.5488,42.5711,42.5339,42.5711,24600.0
2010-01-08 14:30:00,57.18,57.33,57.17,57.3,35000.0,42.5786,42.6903,42.5711,42.6679,35000.0
2010-01-08 14:35:00,57.29,57.29,57.2,57.21,12800.0,42.6605,42.6605,42.5935,42.6009,12800.0
2010-01-08 14:40:00,57.21,57.3,57.2,57.25,26800.0,42.6009,42.6679,42.5935,42.6307,26800.0
2010-01-08 14:45:00,57.23,57.24,57.17,57.19,23800.0,42.6158,42.6232,42.5711,42.586,23800.0
2010-01-08 14:50:00,57.18,57.22,57.14,57.15,28200.0,42.5786,42.6083,42.5488,42.5562,28200.0
2010-01-08 14:55:00,57.15,57.25,57.15,57.25,32800.0,42.5562,42.6307,42.5562,42.6307,32800.0
2010-01-08 15:00:00,57.24,57.32,57.2,57.27,43900.0,42.6232,42.6828,42.5935,42.6456,43900.0
2010-01-08 15:05:00,57.27,57.37,57.27,57.37,24700.0,42.6456,42.72,42.6456,42.72,24700.0
2010-01-08 15:10:00,57.38,57.44,57.37,57.41,30200.0,42.7275,42.7722,42.72,42.7498,30200.0
2010-01-08 15:15:00,57.4,57.47,57.4,57.42,46700.0,42.7424,42.7945,42.7424,42.7573,46700.0
2010-01-08 15:20:00,57.42,57.43,57.35,57.35,36000.0,42.7573,42.7647,42.7051,42.7051,36000.0
2010-01-08 15:25:00,57.35,57.39,57.34,57.38,51800.0,42.7051,42.7349,42.6977,42.7275,51800.0
2010-01-08 15:30:00,57.38,57.38,57.27,57.28,45200.0,42.7275,42.7275,42.6456,42.653,45200.0
2010-01-08 15:35:00,57.27,57.48,57.26,57.47,48500.0,42.6456,42.8019,42.6381,42.7945,48500.0
2010-01-08 15:40:00,57.47,57.56,57.42,57.56,85100.0,42.7945,42.8615,42.7573,42.8615,85100.0
2010-01-08 15:45:00,57.56,57.63,57.52,57.53,169600.0,42.8615,42.9136,42.8317,42.8392,169600.0
2010-01-08 15:50:00,57.53,57.66,57.52,57.63,149500.0,42.8392,42.936,42.8317,42.9136,149500.0
2010-01-08 15:55:00,57.62,57.63,57.53,57.62,170600.0,42.9062,42.9136,42.8392,42.9062,170600.0
2010-01-11 09:30:00,58.26,59.26,58.16,58.96,328400.0,43.3828,44.1274,43.3083,43.904,328400.0
2010-01-11 09:35:00,58.95,59.01,58.4,58.92,237700.0,43.8966,43.9413,43.487,43.8742,237700.0
2010-01-11 09:40:00,58.91,59.05,58.74,58.9,133000.0,43.8668,43.971,43.7402,43.8593,133000.0
2010-01-11 09:45:00,58.9,59.35,58.86,59.33,186000.0,43.8593,44.1944,43.8296,44.1795,186000.0
2010-01-11 09:50:00,59.32,59.35,59.09,59.24,103000.0,44.1721,44.1944,44.0008,44.1125,103000.0
2010-01-11 09:55:00,59.24,59.31,58.92,58.92,151500.0,44.1125,44.1646,43.8742,43.8742,151500.0
2010-01-11 10:00:00,58.92,59.0,58.84,58.87,168200.0,43.8742,43.9338,43.8147,43.837,168200.0
2010-01-11 10:05:00,58.86,58.88,58.52,58.55,127900.0,43.8296,43.8444,43.5764,43.5987,127900.0
2010-01-11 10:10:00,58.53,58.77,58.51,58.59,115500.0,43.5838,43.7625,43.5689,43.6285,115500.0
2010-01-11 10:15:00,58.59,59.09,58.51,59.06,104900.0,43.6285,44.0008,43.5689,43.9785,104900.0
2010-01-11 10:20:00,59.08,59.16,58.91,59.05,73900.0,43.9934,44.0529,43.8668,43.971,73900.0
2010-01-11 10:25:00,59.06,59.24,59.06,59.21,53400.0,43.9785,44.1125,43.9785,44.0902,53400.0
2010-01-11 10:30:00,59.22,59.43,59.22,59.38,98300.0,44.0976,44.254,44.0976,44.2168,98300.0
2010-01-11 10:35:00,59.4,59.4,59.17,59.2,77000.0,44.2317,44.2317,44.0604,44.0827,77000.0
2010-01-11 10:40:00,59.17,59.3,59.0,59.04,148300.0,44.0604,44.1572,43.9338,43.9636,148300.0
2010-01-11 10:45:00,59.03,59.17,58.88,59.17,108900.0,43.9561,44.0604,43.8444,44.0604,108900.0
2010-01-11 10:50:00,59.17,59.3,59.06,59.06,66500.0,44.0604,44.1572,43.9785,43.9785,66500.0
2010-01-11 10:55:00,59.05,59.3,59.01,59.28,81000.0,43.971,44.1572,43.9413,44.1423,81000.0
2010-01-11 11:00:00,59.27,59.32,59.15,59.15,57500.0,44.1349,44.1721,44.0455,44.0455,57500.0
2010-01-11 11:05:00,59.15,59.15,58.92,59.04,76100.0,44.0455,44.0455,43.8742,43.9636,76100.0
2010-01-11 11:10:00,59.04,59.05,58.82,58.85,69800.0,43.9636,43.971,43.7998,43.8221,69800.0
2010-01-11 11:15:00,58.84,58.95,58.76,58.8,80700.0,43.8147,43.8966,43.7551,43.7849,80700.0
2010-01-11 11:20:00,58.81,58.86,58.62,58.62,87600.0,43.7923,43.8296,43.6508,43.6508,87600.0
2010-01-11 11:25:00,58.62,58.73,58.52,58.54,126300.0,43.6508,43.7328,43.5764,43.5913,126300.0
2010-01-11 11:30:00,58.55,58.74,58.54,58.65,189400.0,43.5987,43.7402,43.5913,43.6732,189400.0
2010-01-11 11:35:00,58.64,58.87,58.64,58.81,108900.0,43.6657,43.837,43.6657,43.7923,108900.0
2010-01-11 11:40:00,58.81,58.82,58.76,58.81,57800.0,43.7923,43.7998,43.7551,43.7923,57800.0
2010-01-11 11:45:00,58.82,58.93,58.81,58.87,93800.0,43.7998,43.8817,43.7923,43.837,93800.0
2010-01-11 11:50:00,58.86,58.9,58.83,58.9,87300.0,43.8296,43.8593,43.8072,43.8593,87300.0
2010-01-11 11:55:00,58.87,58.99,58.86,58.98,58600.0,43.837,43.9264,43.8296,43.9189,58600.0
2010-01-11 12:00:00,58.97,59.04,58.95,59.01,91300.0,43.9115,43.9636,43.8966,43.9413,91300.0
2010-01-11 12:05:00,59.0,59.05,59.0,59.01,42600.0,43.9338,43.971,43.9338,43.9413,42600.0
2010-01-11 12:10:00,59.01,59.06,59.0,59.01,43700.0,43.9413,43.9785,43.9338,43.9413,43700.0
2010-01-11 12:15:00,59.01,59.05,58.97,59.0,49600.0,43.9413,43.971,43.9115,43.9338,49600.0
2010-01-11 12:20:00,59.0,59.04,58.96,59.04,55200.0,43.9338,43.9636,43.904,43.9636,55200.0
2010-01-11 12:25:00,59.04,59.14,59.03,59.13,65700.0,43.9636,44.0381,43.9561,44.0306,65700.0
2010-01-11 12:30:00,59.12,59.19,59.11,59.11,68500.0,44.0232,44.0753,44.0157,44.0157,68500.0
2010-01-11 12:35:00,59.12,59.15,59.08,59.15,52600.0,44.0232,44.0455,43.9934,44.0455,52600.0
2010-01-11 12:40:00,59.14,59.15,59.02,59.06,54200.0,44.0381,44.0455,43.9487,43.9785,54200.0
2010-01-11 12:45:00,59.06,59.06,58.93,59.03,56800.0,43.9785,43.9785,43.8817,43.9561,56800.0
2010-01-11 12:50:00,59.03,59.18,58.94,59.18,49000.0,43.9561,44.0678,43.8891,44.0678,49000.0
2010-01-11 12:55:00,59.18,59.32,59.18,59.32,48900.0,44.0678,44.1721,44.0678,44.1721,48900.0
2010-01-11 13:00:00,59.31,59.37,59.22,59.31,127500.0,44.1646,44.2093,44.0976,44.1646,127500.0
2010-01-11 13:05:00,59.3,59.43,59.28,59.37,92100.0,44.1572,44.254,44.1423,44.2093,92100.0
2010-01-11 13:10:00,59.37,59.5,59.37,59.48,102100.0,44.2093,44.3061,44.2093,44.2912,102100.0
2010-01-11 13:15:00,59.48,59.78,59.48,59.77,174100.0,44.2912,44.5146,44.2912,44.5072,174100.0
2010-01-11 13:20:00,59.77,59.92,59.73,59.85,165700.0,44.5072,44.6189,44.4774,44.5667,165700.0
2010-01-11 13:25:00,59.86,59.91,59.76,59.83,116600.0,44.5742,44.6114,44.4997,44.5519,116600.0
2010-01-11 13:30:00,59.83,59.98,59.77,59.87,180200.0,44.5519,44.6636,44.5072,44.5816,180200.0
2010-01-11 13:35:00,59.87,59.97,59.81,59.83,129400.0,44.5816,44.6561,44.537,44.5519,129400.0
2010-01-11 13:40:00,59.83,59.95,59.81,59.94,56000.0,44.5519,44.6412,44.537,44.6338,56000.0
2010-01-11 13:45:00,59.94,59.96,59.89,59.89,69300.0,44.6338,44.6487,44.5965,44.5965,69300.0
2010-01-11 13:50:00,59.88,59.94,59.85,59.85,80400.0,44.5891,44.6338,44.5667,44.5667,80400.0
2010-01-11 13:55:00,59.86,59.96,59.85,59.96,64500.0,44.5742,44.6487,44.5667,44.6487,64500.0
2010-01-11 14:00:00,59.97,59.97,59.8,59.82,42400.0,44.6561,44.6561,44.5295,44.5444,42400.0
2010-01-11 14:05:00,59.81,59.81,59.67,59.73,86800.0,44.537,44.537,44.4327,44.4774,86800.0
2010-01-11 14:10:00,59.72,59.86,59.64,59.85,57700.0,44.4699,44.5742,44.4104,44.5667,57700.0
2010-01-11 14:15:00,59.87,59.87,59.75,59.76,91000.0,44.5816,44.5816,44.4923,44.4997,91000.0
2010-01-11 14:20:00,59.76,59.89,59.76,59.88,44700.0,44.4997,44.5965,44.4997,44.5891,44700.0
2010-01-11 14:25:00,59.89,59.93,59.8,59.83,65000.0,44.5965,44.6263,44.5295,44.5519,65000.0
2010-01-11 14:30:00,59.83,59.91,59.76,59.85,58600.0,44.5519,44.6114,44.4997,44.5667,58600.0
2010-01-11 14:35:00,59.85,59.88,59.83,59.85,61300.0,44.5667,44.5891,44.5519,44.5667,61300.0
2010-01-11 14:40:00,59.85,59.88,59.83,59.87,43000.0,44.5667,44.5891,44.5519,44.5816,43000.0
2010-01-11 14:45:00,59.86,59.9,59.84,59.89,43600.0,44.5742,44.604,44.5593,44.5965,43600.0
2010-01-11 14:50:00,59.9,59.98,59.9,59.98,75000.0,44.604,44.6636,44.604,44.6636,75000.0
2010-01-11 14:55:00,59.97,60.07,59.93,59.97,323900.0,44.6561,44.7306,44.6263,44.6561,323900.0
2010-01-11 15:00:00,59.96,60.07,59.87,59.99,116900.0,44.6487,44.7306,44.5816,44.671,116900.0
2010-01-11 15:05:00,60.01,60.07,59.99,60.03,58100.0,44.6859,44.7306,44.671,44.7008,58100.0
2010-01-11 15:10:00,60.02,60.04,59.98,60.03,74600.0,44.6933,44.7082,44.6636,44.7008,74600.0
2010-01-11 15:15:00,60.04,60.15,60.03,60.07,157900.0,44.7082,44.7901,44.7008,44.7306,157900.0
2010-01-11 15:20:00,60.07,60.11,60.05,60.08,101600.0,44.7306,44.7604,44.7157,44.738,101600.0
2010-01-11 15:25:00,60.08,60.1,60.06,60.07,49800.0,44.738,44.7529,44.7231,44.7306,49800.0
2010-01-11 15:30:00,60.06,60.07,59.99,60.01,114800.0,44.7231,44.7306,44.671,44.6859,114800.0
2010-01-11 15:35:00,60.01,60.16,59.97,60.13,152800.0,44.6859,44.7976,44.6561,44.7752,152800.0
2010-01-11 15:40:00,60.14,60.14,60.07,60.08,83200.0,44.7827,44.7827,44.7306,44.738,83200.0
2010-01-11 15:45:00,60.07,60.08,59.99,60.02,125500.0,44.7306,44.738,44.671,44.6933,125500.0
2010-01-11 15:50:00,60.01,60.03,60.0,60.01,138200.0,44.6859,44.7008,44.6784,44.6859,138200.0
2010-01-11 15:55:00,60.01,60.03,59.94,59.95,319600.0,44.6859,44.7008,44.6338,44.6412,319600.0
2010-01-12 09:30:00,58.89,58.97,58.0,58.42,702900.0,43.8519,43.9115,43.1892,43.5019,702900.0
2010-01-12 09:35:00,58.42,58.69,58.07,58.52,325700.0,43.5019,43.703,43.2413,43.5764,325700.0
2010-01-12 09:40:00,58.55,58.67,58.41,58.44,158100.0,43.5987,43.6881,43.4945,43.5168,158100.0
2010-01-12 09:45:00,58.42,58.64,58.26,58.49,136700.0,43.5019,43.6657,43.3828,43.554,136700.0
2010-01-12 09:50:00,58.48,58.54,58.45,58.48,134600.0,43.5466,43.5913,43.5243,43.5466,134600.0
2010-01-12 09:55:00,58.47,58.69,58.45,58.69,97800.0,43.5391,43.703,43.5243,43.703,97800.0
2010-01-12 10:00:00,58.67,58.88,58.63,58.75,178300.0,43.6881,43.8444,43.6583,43.7476,178300.0
2010-01-12 10:05:00,58.75,58.82,58.66,58.77,122700.0,43.7476,43.7998,43.6806,43.7625,122700.0
2010-01-12 10:10:00,58.77,58.94,58.76,58.89,96700.0,43.7625,43.8891,43.7551,43.8519,96700.0
2010-01-12 10:15:00,58.88,58.96,58.85,58.91,82600.0,43.8444,43.904,43.8221,43.8668,82600.0
2010-01-12 10:20:00,58.91,58.92,58.74,58.74,125200.0,43.8668,43.8742,43.7402,43.7402,125200.0
2010-01-12 10:25:00,58.76,58.79,58.54,58.54,49500.0,43.7551,43.7774,43.5913,43.5913,49500.0
2010-01-12 10:30:00,58.54,58.58,58.35,58.36,53800.0,43.5913,43.6211,43.4498,43.4572,53800.0
2010-01-12 10:35:00,58.37,58.46,58.31,58.35,140800.0,43.4647,43.5317,43.42,43.4498,140800.0
2010-01-12 10:40:00,58.35,58.41,58.3,58.32,69200.0,43.4498,43.4945,43.4126,43.4274,69200.0
2010-01-12 10:45:00,58.32,58.34,58.26,58.32,42700.0,43.4274,43.4423,43.3828,43.4274,42700.0
2010-01-12 10:50:00,58.32,58.4,58.25,58.27,50000.0,43.4274,43.487,43.3753,43.3902,50000.0
2010-01-12 10:55:00,58.27,58.29,58.16,58.26,66600.0,43.3902,43.4051,43.3083,43.3828,66600.0
2010-01-12 11:00:00,58.26,58.26,58.02,58.1,80000.0,43.3828,43.3828,43.2041,43.2636,80000.0
2010-01-12 11:05:00,58.1,58.16,58.1,58.12,138400.0,43.2636,43.3083,43.2636,43.2785,138400.0
2010-01-12 11:10:00,58.12,58.17,58.09,58.1,153900.0,43.2785,43.3158,43.2562,43.2636,153900.0
2010-01-12 11:15:00,58.1,58.1,57.94,58.0,70800.0,43.2636,43.2636,43.1445,43.1892,70800.0
2010-01-12 11:20:00,58.01,58.05,57.86,57.87,43000.0,43.1966,43.2264,43.0849,43.0924,43000.0
2010-01-12 11:25:00,57.88,57.97,57.87,57.92,55400.0,43.0998,43.1668,43.0924,43.1296,55400.0
2010-01-12 11:30:00,57.91,57.96,57.84,57.87,60100.0,43.1221,43.1594,43.07,43.0924,60100.0
2010-01-12 11:35:00,57.87,57.9,57.7,57.73,61300.0,43.0924,43.1147,42.9658,42.9881,61300.0
2010-01-12 11:40:00,57.74,57.78,57.61,57.62,79400.0,42.9956,43.0253,42.8988,42.9062,79400.0
2010-01-12 11:45:00,57.62,57.63,57.52,57.57,68500.0,42.9062,42.9136,42.8317,42.869,68500.0
2010-01-12 11:50:00,57.58,57.6,57.55,57.57,30300.0,42.8764,42.8913,42.8541,42.869,30300.0
2010-01-12 11:55:00,57.57,57.58,57.44,57.45,57900.0,42.869,42.8764,42.7722,42.7796,57900.0
2010-01-12 12:00:00,57.45,57.46,57.13,57.16,157300.0,42.7796,42.7871,42.5413,42.5637,157300.0
2010-01-12 12:05:00,57.16,57.23,57.1,57.15,96100.0,42.5637,42.6158,42.519,42.5562,96100.0
2010-01-12 12:10:00,57.16,57.18,57.07,57.14,72000.0,42.5637,42.5786,42.4966,42.5488,72000.0
2010-01-12 12:15:00,57.15,57.15,56.88,56.9,125700.0,42.5562,42.5562,42.3552,42.3701,125700.0
2010-01-12 12:20:00,56.89,56.9,56.66,56.67,107500.0,42.3626,42.3701,42.1913,42.1988,107500.0
2010-01-12 12:25:00,56.67,56.69,56.57,56.65,102500.0,42.1988,42.2137,42.1243,42.1839,102500.0
2010-01-12 12:30:00,56.64,56.66,56.46,56.51,238900.0,42.1765,42.1913,42.0424,42.0796,238900.0
2010-01-12 12:35:00,56.52,56.77,56.51,56.73,112600.0,42.0871,42.2733,42.0796,42.2435,112600.0
2010-01-12 12:40:00,56.74,56.82,56.7,56.8,91100.0,42.2509,42.3105,42.2211,42.2956,91100.0
2010-01-12 12:45:00,56.81,56.87,56.72,56.73,98400.0,42.303,42.3477,42.236,42.2435,98400.0
2010-01-12 12:50:00,56.74,56.76,56.52,56.72,109200.0,42.2509,42.2658,42.0871,42.236,109200.0
2010-01-12 12:55:00,56.74,56.78,56.6,56.67,38800.0,42.2509,42.2807,42.1467,42.1988,38800.0
2010-01-12 13:00:00,56.66,56.82,56.63,56.82,81000.0,42.1913,42.3105,42.169,42.3105,81000.0
2010-01-12 13:05:00,56.8,56.82,56.56,56.61,104400.0,42.2956,42.3105,42.1169,42.1541,104400.0
2010-01-12 13:10:00,56.6,56.83,56.57,56.82,61000.0,42.1467,42.3179,42.1243,42.3105,61000.0
2010-01-12 13:15:00,56.82,56.82,56.73,56.76,44500.0,42.3105,42.3105,42.2435,42.2658,44500.0
2010-01-12 13:20:00,56.77,56.95,56.68,56.95,98200.0,42.2733,42.4073,42.2062,42.4073,98200.0
2010-01-12 13:25:00,56.94,56.99,56.87,56.98,35600.0,42.3998,42.4371,42.3477,42.4296,35600.0
2010-01-12 13:30:00,56.98,57.19,56.97,57.12,60200.0,42.4296,42.586,42.4222,42.5339,60200.0
2010-01-12 13:35:00,57.13,57.27,57.05,57.18,121700.0,42.5413,42.6456,42.4818,42.5786,121700.0
2010-01-12 13:40:00,57.18,57.28,57.13,57.15,94900.0,42.5786,42.653,42.5413,42.5562,94900.0
2010-01-12 13:45:00,57.16,57.4,57.13,57.31,125700.0,42.5637,42.7424,42.5413,42.6754,125700.0
2010-01-12 13:50:00,57.31,57.37,57.2,57.3,93600.0,42.6754,42.72,42.5935,42.6679,93600.0
2010-01-12 13:55:00,57.3,57.33,57.24,57.28,30300.0,42.6679,42.6903,42.6232,42.653,30300.0
2010-01-12 14:00:00,57.28,57.29,57.15,57.19,51700.0,42.653,42.6605,42.5562,42.586,51700.0
2010-01-12 14:05:00,57.18,57.35,57.18,57.35,47200.0,42.5786,42.7051,42.5786,42.7051,47200.0
2010-01-12 14:10:00,57.35,57.36,57.23,57.23,67200.0,42.7051,42.7126,42.6158,42.6158,67200.0
2010-01-12 14:15:00,57.23,57.27,57.17,57.2,56300.0,42.6158,42.6456,42.5711,42.5935,56300.0
2010-01-12 14:20:00,57.19,57.36,57.19,57.36,37400.0,42.586,42.7126,42.586,42.7126,37400.0
2010-01-12 14:25:00,57.35,57.46,57.26,57.46,52600.0,42.7051,42.7871,42.6381,42.7871,52600.0
2010-01-12 14:30:00,57.46,57.49,57.37,57.44,60300.0,42.7871,42.8094,42.72,42.7722,60300.0
2010-01-12 14:35:00,57.44,57.54,57.4,57.47,53300.0,42.7722,42.8466,42.7424,42.7945,53300.0
2010-01-12 14:40:00,57.49,57.49,57.31,57.34,59400.0,42.8094,42.8094,42.6754,42.6977,59400.0
2010-01-12 14:45:00,57.33,57.59,57.25,57.58,86800.0,42.6903,42.8839,42.6307,42.8764,86800.0
2010-01-12 14:50:00,57.57,57.66,57.56,57.65,67300.0,42.869,42.936,42.8615,42.9285,67300.0
2010-01-12 14:55:00,57.66,57.67,57.61,57.63,38100.0,42.936,42.9434,42.8988,42.9136,38100.0
2010-01-12 15:00:00,57.63,57.64,57.37,57.37,57500.0,42.9136,42.9211,42.72,42.72,57500.0
2010-01-12 15:05:00,57.38,57.41,57.33,57.4,52500.0,42.7275,42.7498,42.6903,42.7424,52500.0
2010-01-12 15:10:00,57.4,57.4,57.31,57.36,43700.0,42.7424,42.7424,42.6754,42.7126,43700.0
2010-01-12 15:15:00,57.37,57.38,57.14,57.21,71800.0,42.72,42.7275,42.5488,42.6009,71800.0
2010-01-12 15:20:00,57.22,57.29,57.19,57.28,78800.0,42.6083,42.6605,42.586,42.653,78800.0
2010-01-12 15:25:00,57.27,57.31,57.24,57.29,47300.0,42.6456,42.6754,42.6232,42.6605,47300.0
2010-01-12 15:30:00,57.29,57.29,57.19,57.2,158500.0,42.6605,42.6605,42.586,42.5935,158500.0
2010-01-12 15:35:00,57.2,57.34,57.12,57.13,101300.0,42.5935,42.6977,42.5339,42.5413,101300.0
2010-01-12 15:40:00,57.12,57.24,57.11,57.24,110100.0,42.5339,42.6232,42.5264,42.6232,110100.0
2010-01-12 15:45:00,57.23,57.26,57.22,57.24,89200.0,42.6158,42.6381,42.6083,42.6232,89200.0
2010-01-12 15:50:00,57.24,57.3,57.21,57.3,114400.0,42.6232,42.6679,42.6009,42.6679,114400.0
2010-01-12 15:55:00,57.29,57.4,57.29,57.35,261800.0,42.6605,42.7424,42.6605,42.7051,261800.0
2010-01-13 09:30:00,57.75,58.06,57.47,57.47,142100.0,43.003,43.2338,42.7945,42.7945,142100.0
2010-01-13 09:35:00,57.47,57.65,57.14,57.22,217800.0,42.7945,42.9285,42.5488,42.6083,217800.0
2010-01-13 09:40:00,57.21,57.38,57.2,57.21,145000.0,42.6009,42.7275,42.5935,42.6009,145000.0
2010-01-13 09:45:00,57.24,57.45,57.1,57.13,98600.0,42.6232,42.7796,42.519,42.5413,98600.0
2010-01-13 09:50:00,57.09,57.3,56.91,57.17,115900.0,42.5115,42.6679,42.3775,42.5711,115900.0
2010-01-13 09:55:00,57.16,57.17,56.86,56.86,53600.0,42.5637,42.5711,42.3403,42.3403,53600.0
2010-01-13 10:00:00,56.85,56.89,56.52,56.6,165800.0,42.3328,42.3626,42.0871,42.1467,165800.0
2010-01-13 10:05:00,56.6,56.61,56.22,56.28,169200.0,42.1467,42.1541,41.8637,41.9084,169200.0
2010-01-13 10:10:00,56.27,56.29,55.95,56.06,168400.0,41.9009,41.9158,41.6626,41.7446,168400.0
2010-01-13 10:15:00,56.06,56.19,55.89,56.18,133000.0,41.7446,41.8414,41.618,41.8339,133000.0
2010-01-13 10:20:00,56.18,56.28,56.08,56.15,171500.0,41.8339,41.9084,41.7595,41.8116,171500.0
2010-01-13 10:25:00,56.14,56.21,56.1,56.15,80900.0,41.8041,41.8563,41.7743,41.8116,80900.0
2010-01-13 10:30:00,56.14,56.36,56.1,56.32,101900.0,41.8041,41.968,41.7743,41.9382,101900.0
2010-01-13 10:35:00,56.33,56.64,56.32,56.49,136200.0,41.9456,42.1765,41.9382,42.0648,136200.0
2010-01-13 10:40:00,56.49,56.5,56.04,56.04,143100.0,42.0648,42.0722,41.7297,41.7297,143100.0
2010-01-13 10:45:00,56.06,56.3,56.04,56.24,95300.0,41.7446,41.9233,41.7297,41.8786,95300.0
2010-01-13 10:50:00,56.24,56.49,56.24,56.45,74700.0,41.8786,42.0648,41.8786,42.035,74700.0
2010-01-13 10:55:00,56.47,56.69,56.47,56.65,95600.0,42.0499,42.2137,42.0499,42.1839,95600.0
2010-01-13 11:00:00,56.65,56.88,56.65,56.81,127300.0,42.1839,42.3552,42.1839,42.303,127300.0
2010-01-13 11:05:00,56.83,56.83,56.54,56.54,57900.0,42.3179,42.3179,42.102,42.102,57900.0
2010-01-13 11:10:00,56.54,56.58,56.44,56.52,49600.0,42.102,42.1318,42.0275,42.0871,49600.0
2010-01-13 11:15:00,56.52,56.65,56.46,56.65,49700.0,42.0871,42.1839,42.0424,42.1839,49700.0
2010-01-13 11:20:00,56.64,56.95,56.64,56.94,88300.0,42.1765,42.4073,42.1765,42.3998,88300.0
2010-01-13 11:25:00,56.93,57.17,56.88,57.14,176300.0,42.3924,42.5711,42.3552,42.5488,176300.0
2010-01-13 11:30:00,57.14,57.2,57.01,57.01,83200.0,42.5488,42.5935,42.452,42.452,83200.0
2010-01-13 11:35:00,57.01,57.02,56.86,56.86,34400.0,42.452,42.4594,42.3403,42.3403,34400.0
2010-01-13 11:40:00,56.86,57.0,56.84,56.96,36300.0,42.3403,42.4445,42.3254,42.4147,36300.0
2010-01-13 11:45:00,56.96,57.1,56.92,57.06,108200.0,42.4147,42.519,42.385,42.4892,108200.0
2010-01-13 11:50:00,57.06,57.18,57.06,57.15,102000.0,42.4892,42.5786,42.4892,42.5562,102000.0
2010-01-13 11:55:00,57.15,57.2,57.1,57.1,33600.0,42.5562,42.5935,42.519,42.519,33600.0
2010-01-13 12:00:00,57.12,57.25,57.1,57.2,86000.0,42.5339,42.6307,42.519,42.5935,86000.0
2010-01-13 12:05:00,57.2,57.36,57.18,57.3,64200.0,42.5935,42.7126,42.5786,42.6679,64200.0
2010-01-13 12:10:00,57.29,57.33,57.27,57.3,54600.0,42.6605,42.6903,42.6456,42.6679,54600.0
2010-01-13 12:15:00,57.3,57.31,57.25,57.28,39300.0,42.6679,42.6754,42.6307,42.653,39300.0
2010-01-13 12:20:00,57.28,57.3,57.21,57.25,33100.0,42.653,42.6679,42.6009,42.6307,33100.0
2010-01-13 12:25:00,57.22,57.35,57.2,57.26,22600.0,42.6083,42.7051,42.5935,42.6381,22600.0
2010-01-13 12:30:00,57.26,57.45,57.21,57.42,54000.0,42.6381,42.7796,42.6009,42.7573,54000.0
2010-01-13 12:35:00,57.42,57.71,57.4,57.69,79500.0,42.7573,42.9732,42.7424,42.9583,79500.0
2010-01-13 12:40:00,57.67,57.87,57.67,57.85,57300.0,42.9434,43.0924,42.9434,43.0775,57300.0
2010-01-13 12:45:00,57.85,57.85,57.7,57.7,43800.0,43.0775,43.0775,42.9658,42.9658,43800.0
2010-01-13 12:50:00,57.7,57.79,57.66,57.74,48600.0,42.9658,43.0328,42.936,42.9956,48600.0
2010-01-13 12:55:00,57.74,57.79,57.6,57.6,30700.0,42.9956,43.0328,42.8913,42.8913,30700.0
2010-01-13 13:00:00,57.6,57.67,57.6,57.65,51400.0,42.8913,42.9434,42.8913,42.9285,51400.0
2010-01-13 13:05:00,57.65,57.7,57.62,57.63,24200.0,42.9285,42.9658,42.9062,42.9136,24200.0
2010-01-13 13:10:00,57.61,57.7,57.6,57.68,29600.0,42.8988,42.9658,42.8913,42.9509,29600.0
2010-01-13 13:15:00,57.7,57.72,57.52,57.56,74300.0,42.9658,42.9807,42.8317,42.8615,74300.0
2010-01-13 13:20:00,57.54,57.62,57.54,57.58,50900.0,42.8466,42.9062,42.8466,42.8764,50900.0
2010-01-13 13:25:00,57.58,57.68,57.54,57.65,52000.0,42.8764,42.9509,42.8466,42.9285,52000.0
2010-01-13 13:30:00,57.65,57.78,57.63,57.74,36200.0,42.9285,43.0253,42.9136,42.9956,36200.0
2010-01-13 13:35:00,57.74,57.77,57.72,57.73,24700.0,42.9956,43.0179,42.9807,42.9881,24700.0
2010-01-13 13:40:00,57.74,57.79,57.69,57.7,28400.0,42.9956,43.0328,42.9583,42.9658,28400.0
2010-01-13 13:45:00,57.7,57.73,57.68,57.7,32000.0,42.9658,42.9881,42.9509,42.9658,32000.0
2010-01-13 13:50:00,57.7,57.7,57.58,57.61,61000.0,42.9658,42.9658,42.8764,42.8988,61000.0
2010-01-13 13:55:00,57.6,57.65,57.56,57.56,30300.0,42.8913,42.9285,42.8615,42.8615,30300.0
2010-01-13 14:00:00,57.56,57.8,57.56,57.64,53700.0,42.8615,43.0402,42.8615,42.9211,53700.0
2010-01-13 14:05:00,57.64,57.67,57.58,57.58,35000.0,42.9211,42.9434,42.8764,42.8764,35000.0
2010-01-13 14:10:00,57.59,57.65,57.55,57.58,44700.0,42.8839,42.9285,42.8541,42.8764,44700.0
2010-01-13 14:15:00,57.57,57.7,57.56,57.6,43300.0,42.869,42.9658,42.8615,42.8913,43300.0
2010-01-13 14:20:00,57.61,57.65,57.6,57.62,30100.0,42.8988,42.9285,42.8913,42.9062,30100.0
2010-01-13 14:25:00,57.61,57.71,57.61,57.69,32800.0,42.8988,42.9732,42.8988,42.9583,32800.0
2010-01-13 14:30:00,57.69,57.75,57.66,57.66,49300.0,42.9583,43.003,42.936,42.936,49300.0
2010-01-13 14:35:00,57.66,57.67,57.61,57.61,36400.0,42.936,42.9434,42.8988,42.8988,36400.0
2010-01-13 14:40:00,57.6,57.72,57.56,57.7,57900.0,42.8913,42.9807,42.8615,42.9658,57900.0
2010-01-13 14:45:00,57.68,57.86,57.68,57.86,42200.0,42.9509,43.0849,42.9509,43.0849,42200.0
2010-01-13 14:50:00,57.85,57.88,57.77,57.87,50900.0,43.0775,43.0998,43.0179,43.0924,50900.0
2010-01-13 14:55:00,57.86,57.9,57.82,57.9,46900.0,43.0849,43.1147,43.0551,43.1147,46900.0
2010-01-13 15:00:00,57.9,57.9,57.81,57.85,49900.0,43.1147,43.1147,43.0477,43.0775,49900.0
2010-01-13 15:05:00,57.85,57.9,57.85,57.86,24500.0,43.0775,43.1147,43.0775,43.0849,24500.0
2010-01-13 15:10:00,57.85,57.87,57.83,57.84,25700.0,43.0775,43.0924,43.0626,43.07,25700.0
2010-01-13 15:15:00,57.84,57.9,57.84,57.87,82700.0,43.07,43.1147,43.07,43.0924,82700.0
2010-01-13 15:20:00,57.87,57.97,57.86,57.95,78000.0,43.0924,43.1668,43.0849,43.1519,78000.0
2010-01-13 15:25:00,57.96,58.0,57.96,57.99,106000.0,43.1594,43.1892,43.1594,43.1817,106000.0
2010-01-13 15:30:00,57.98,58.19,57.98,58.11,121000.0,43.1743,43.3306,43.1743,43.2711,121000.0
2010-01-13 15:35:00,58.11,58.31,58.08,58.3,182800.0,43.2711,43.42,43.2487,43.4126,182800.0
2010-01-13 15:40:00,58.3,58.38,58.24,58.36,149200.0,43.4126,43.4721,43.3679,43.4572,149200.0
2010-01-13 15:45:00,58.37,58.51,58.36,58.49,132300.0,43.4647,43.5689,43.4572,43.554,132300.0
2010-01-13 15:50:00,58.49,58.54,58.42,58.44,213700.0,43.554,43.5913,43.5019,43.5168,213700.0
2010-01-13 15:55:00,58.43,58.43,58.23,58.27,297400.0,43.5094,43.5094,43.3604,43.3902,297400.0
2010-01-14 09:30:00,58.7,58.7,58.13,58.29,136500.0,43.7104,43.7104,43.286,43.4051,136500.0
2010-01-14 09:35:00,58.29,58.54,58.12,58.41,140100.0,43.4051,43.5913,43.2785,43.4945,140100.0
2010-01-14 09:40:00,58.41,58.58,58.35,58.51,79500.0,43.4945,43.6211,43.4498,43.5689,79500.0
2010-01-14 09:45:00,58.5,58.85,58.48,58.82,123000.0,43.5615,43.8221,43.5466,43.7998,123000.0
2010-01-14 09:50:00,58.81,58.87,58.59,58.71,57000.0,43.7923,43.837,43.6285,43.7179,57000.0
2010-01-14 09:55:00,58.7,58.79,58.64,58.64,53100.0,43.7104,43.7774,43.6657,43.6657,53100.0
2010-01-14 10:00:00,58.66,58.86,58.64,58.72,68800.0,43.6806,43.8296,43.6657,43.7253,68800.0
2010-01-14 10:05:00,58.76,58.77,58.62,58.65,57500.0,43.7551,43.7625,43.6508,43.6732,57500.0
2010-01-14 10:10:00,58.65,58.82,58.63,58.81,52400.0,43.6732,43.7998,43.6583,43.7923,52400.0
2010-01-14 10:15:00,58.82,58.84,58.49,58.6,81400.0,43.7998,43.8147,43.554,43.6359,81400.0
2010-01-14 10:20:00,58.58,58.67,58.49,58.63,58100.0,43.6211,43.6881,43.554,43.6583,58100.0
2010-01-14 10:25:00,58.61,58.67,58.55,58.56,46400.0,43.6434,43.6881,43.5987,43.6062,46400.0
2010-01-14 10:30:00,58.55,58.66,58.52,58.52,100100.0,43.5987,43.6806,43.5764,43.5764,100100.0
2010-01-14 10:35:00,58.52,58.54,58.41,58.51,86200.0,43.5764,43.5913,43.4945,43.5689,86200.0
2010-01-14 10:40:00,58.51,58.53,58.45,58.45,48700.0,43.5689,43.5838,43.5243,43.5243,48700.0
2010-01-14 10:45:00,58.46,58.46,58.26,58.4,87600.0,43.5317,43.5317,43.3828,43.487,87600.0
2010-01-14 10:50:00,58.4,58.41,58.25,58.39,35500.0,43.487,43.4945,43.3753,43.4796,35500.0
2010-01-14 10:55:00,58.4,58.45,58.27,58.36,67200.0,43.487,43.5243,43.3902,43.4572,67200.0
2010-01-14 11:00:00,58.36,58.58,58.31,58.49,99200.0,43.4572,43.6211,43.42,43.554,99200.0
2010-01-14 11:05:00,58.48,58.71,58.4,58.64,110600.0,43.5466,43.7179,43.487,43.6657,110600.0
2010-01-14 11:10:00,58.63,58.64,58.45,58.53,71600.0,43.6583,43.6657,43.5243,43.5838,71600.0
2010-01-14 11:15:00,58.53,58.65,58.47,58.65,40800.0,43.5838,43.6732,43.5391,43.6732,40800.0
2010-01-14 11:20:00,58.64,58.64,58.54,58.62,39400.0,43.6657,43.6657,43.5913,43.6508,39400.0
2010-01-14 11:25:00,58.62,58.65,58.53,58.59,62800.0,43.6508,43.6732,43.5838,43.6285,62800.0
2010-01-14 11:30:00,58.59,58.6,58.49,58.52,34100.0,43.6285,43.6359,43.554,43.5764,34100.0
2010-01-14 11:35:00,58.53,58.56,58.41,58.43,138300.0,43.5838,43.6062,43.4945,43.5094,138300.0
2010-01-14 11:40:00,58.42,58.51,58.41,58.5,16200.0,43.5019,43.5689,43.4945,43.5615,16200.0
2010-01-14 11:45:00,58.5,58.5,58.34,58.38,18000.0,43.5615,43.5615,43.4423,43.4721,18000.0
2010-01-14 11:50:00,58.4,58.43,58.3,58.41,22400.0,43.487,43.5094,43.4126,43.4945,22400.0
2010-01-14 11:55:00,58.4,58.42,58.23,58.26,36300.0,43.487,43.5019,43.3604,43.3828,36300.0
2010-01-14 12:00:00,58.26,58.3,58.22,58.23,22800.0,43.3828,43.4126,43.353,43.3604,22800.0
2010-01-14 12:05:00,58.24,58.28,58.19,58.24,61300.0,43.3679,43.3977,43.3306,43.3679,61300.0
2010-01-14 12:10:00,58.23,58.29,58.17,58.27,27800.0,43.3604,43.4051,43.3158,43.3902,27800.0
2010-01-14 12:15:00,58.26,58.27,58.15,58.15,50500.0,43.3828,43.3902,43.3009,43.3009,50500.0
2010-01-14 12:20:00,58.14,58.21,58.11,58.21,36500.0,43.2934,43.3455,43.2711,43.3455,36500.0
2010-01-14 12:25:00,58.2,58.21,58.08,58.13,27000.0,43.3381,43.3455,43.2487,43.286,27000.0
2010-01-14 12:30:00,58.13,58.28,58.13,58.21,33900.0,43.286,43.3977,43.286,43.3455,33900.0
2010-01-14 12:35:00,58.21,58.21,58.07,58.1,26200.0,43.3455,43.3455,43.2413,43.2636,26200.0
2010-01-14 12:40:00,58.09,58.1,58.0,58.0,33100.0,43.2562,43.2636,43.1892,43.1892,33100.0
2010-01-14 12:45:00,58.01,58.04,57.95,58.03,30400.0,43.1966,43.2189,43.1519,43.2115,30400.0
2010-01-14 12:50:00,58.01,58.12,58.01,58.05,34000.0,43.1966,43.2785,43.1966,43.2264,34000.0
2010-01-14 12:55:00,58.05,58.06,57.86,57.97,115700.0,43.2264,43.2338,43.0849,43.1668,115700.0
2010-01-14 13:00:00,57.97,57.97,57.87,57.89,36200.0,43.1668,43.1668,43.0924,43.1073,36200.0
2010-01-14 13:05:00,57.86,57.98,57.86,57.87,25400.0,43.0849,43.1743,43.0849,43.0924,25400.0
2010-01-14 13:10:00,57.86,57.87,57.8,57.8,15600.0,43.0849,43.0924,43.0402,43.0402,15600.0
2010-01-14 13:15:00,57.79,57.9,57.78,57.87,34900.0,43.0328,43.1147,43.0253,43.0924,34900.0
2010-01-14 13:20:00,57.88,57.9,57.83,57.9,19200.0,43.0998,43.1147,43.0626,43.1147,19200.0
2010-01-14 13:25:00,57.89,57.9,57.78,57.85,18900.0,43.1073,43.1147,43.0253,43.0775,18900.0
2010-01-14 13:30:00,57.85,57.98,57.83,57.98,19500.0,43.0775,43.1743,43.0626,43.1743,19500.0
2010-01-14 13:35:00,57.97,58.04,57.97,58.0,28900.0,43.1668,43.2189,43.1668,43.1892,28900.0
2010-01-14 13:40:00,57.99,58.02,57.99,58.0,30300.0,43.1817,43.2041,43.1817,43.1892,30300.0
2010-01-14 13:45:00,58.0,58.11,58.0,58.05,30400.0,43.1892,43.2711,43.1892,43.2264,30400.0
2010-01-14 13:50:00,58.03,58.1,58.0,58.03,36500.0,43.2115,43.2636,43.1892,43.2115,36500.0
2010-01-14 13:55:00,58.04,58.09,57.99,58.01,71700.0,43.2189,43.2562,43.1817,43.1966,71700.0
2010-01-14 14:00:00,58.02,58.08,58.0,58.04,19700.0,43.2041,43.2487,43.1892,43.2189,19700.0
2010-01-14 14:05:00,58.05,58.13,58.03,58.13,38800.0,43.2264,43.286,43.2115,43.286,38800.0
2010-01-14 14:10:00,58.12,58.26,58.1,58.24,105100.0,43.2785,43.3828,43.2636,43.3679,105100.0
2010-01-14 14:15:00,58.24,58.28,58.23,58.26,21600.0,43.3679,43.3977,43.3604,43.3828,21600.0
2010-01-14 14:20:00,58.26,58.32,58.26,58.28,26400.0,43.3828,43.4274,43.3828,43.3977,26400.0
2010-01-14 14:25:00,58.28,58.3,58.25,58.28,24000.0,43.3977,43.4126,43.3753,43.3977,24000.0
2010-01-14 14:30:00,58.28,58.3,58.26,58.26,12700.0,43.3977,43.4126,43.3828,43.3828,12700.0
2010-01-14 14:35:00,58.26,58.42,58.24,58.42,48000.0,43.3828,43.5019,43.3679,43.5019,48000.0
2010-01-14 14:40:00,58.41,58.44,58.33,58.33,17400.0,43.4945,43.5168,43.4349,43.4349,17400.0
2010-01-14 14:45:00,58.33,58.35,58.27,58.28,16100.0,43.4349,43.4498,43.3902,43.3977,16100.0
2010-01-14 14:50:00,58.27,58.34,58.24,58.31,31300.0,43.3902,43.4423,43.3679,43.42,31300.0
2010-01-14 14:55:00,58.32,58.32,58.25,58.28,15000.0,43.4274,43.4274,43.3753,43.3977,15000.0
2010-01-14 15:00:00,58.29,58.35,58.24,58.33,45900.0,43.4051,43.4498,43.3679,43.4349,45900.0
2010-01-14 15:05:00,58.33,58.33,58.23,58.28,24500.0,43.4349,43.4349,43.3604,43.3977,24500.0
2010-01-14 15:10:00,58.29,58.33,58.26,58.32,23000.0,43.4051,43.4349,43.3828,43.4274,23000.0
2010-01-14 15:15:00,58.31,58.32,58.25,58.29,74800.0,43.42,43.4274,43.3753,43.4051,74800.0
2010-01-14 15:20:00,58.28,58.36,58.28,58.32,32100.0,43.3977,43.4572,43.3977,43.4274,32100.0
2010-01-14 15:25:00,58.31,58.32,58.27,58.3,41800.0,43.42,43.4274,43.3902,43.4126,41800.0
2010-01-14 15:30:00,58.3,58.31,58.24,58.24,43100.0,43.4126,43.42,43.3679,43.3679,43100.0
2010-01-14 15:35:00,58.25,58.29,58.15,58.28,55900.0,43.3753,43.4051,43.3009,43.3977,55900.0
2010-01-14 15:40:00,58.29,58.35,58.25,58.25,58400.0,43.4051,43.4498,43.3753,43.3753,58400.0
2010-01-14 15:45:00,58.25,58.36,58.25,58.31,121500.0,43.3753,43.4572,43.3753,43.42,121500.0
2010-01-14 15:50:00,58.31,58.33,58.25,58.3,89200.0,43.42,43.4349,43.3753,43.4126,89200.0
2010-01-14 15:55:00,58.29,58.34,58.26,58.33,98500.0,43.4051,43.4423,43.3828,43.4349,98500.0
2010-01-15 09:30:00,58.36,58.57,58.25,58.5,500900.0,43.4572,43.6136,43.3753,43.5615,500900.0
2010-01-15 09:35:00,58.49,58.59,58.17,58.18,54000.0,43.554,43.6285,43.3158,43.3232,54000.0
2010-01-15 09:40:00,58.17,58.34,58.08,58.08,39200.0,43.3158,43.4423,43.2487,43.2487,39200.0
2010-01-15 09:45:00,58.08,58.22,57.98,57.98,75300.0,43.2487,43.353,43.1743,43.1743,75300.0
2010-01-15 09:50:00,58.0,58.0,57.58,57.73,108800.0,43.1892,43.1892,42.8764,42.9881,108800.0
2010-01-15 09:55:00,57.73,57.76,57.39,57.69,72000.0,42.9881,43.0104,42.7349,42.9583,72000.0
2010-01-15 10:00:00,57.7,57.7,57.41,57.57,102500.0,42.9658,42.9658,42.7498,42.869,102500.0
2010-01-15 10:05:00,57.59,57.61,57.17,57.34,73700.0,42.8839,42.8988,42.5711,42.6977,73700.0
2010-01-15 10:10:00,57.32,57.41,57.15,57.3,107700.0,42.6828,42.7498,42.5562,42.6679,107700.0
2010-01-15 10:15:00,57.28,57.28,57.07,57.26,60100.0,42.653,42.653,42.4966,42.6381,60100.0
2010-01-15 10:20:00,57.26,57.36,57.13,57.13,59400.0,42.6381,42.7126,42.5413,42.5413,59400.0
2010-01-15 10:25:00,57.13,57.2,57.02,57.14,111500.0,42.5413,42.5935,42.4594,42.5488,111500.0
2010-01-15 10:30:00,57.14,57.23,57.04,57.15,62000.0,42.5488,42.6158,42.4743,42.5562,62000.0
2010-01-15 10:35:00,57.15,57.17,57.03,57.08,47700.0,42.5562,42.5711,42.4669,42.5041,47700.0
2010-01-15 10:40:00,57.08,57.13,56.9,57.08,88100.0,42.5041,42.5413,42.3701,42.5041,88100.0
2010-01-15 10:45:00,57.08,57.11,56.98,57.11,40000.0,42.5041,42.5264,42.4296,42.5264,40000.0
2010-01-15 10:50:00,57.1,57.17,57.01,57.02,58000.0,42.519,42.5711,42.452,42.4594,58000.0
2010-01-15 10:55:00,57.01,57.04,56.9,56.92,50100.0,42.452,42.4743,42.3701,42.385,50100.0
2010-01-15 11:00:00,56.97,56.98,56.8,56.82,93400.0,42.4222,42.4296,42.2956,42.3105,93400.0
2010-01-15 11:05:00,56.83,56.84,56.77,56.79,79300.0,42.3179,42.3254,42.2733,42.2881,79300.0
2010-01-15 11:10:00,56.8,56.8,56.77,56.8,89000.0,42.2956,42.2956,42.2733,42.2956,89000.0
2010-01-15 11:15:00,56.8,56.85,56.77,56.85,89200.0,42.2956,42.3328,42.2733,42.3328,89200.0
2010-01-15 11:20:00,56.85,56.87,56.77,56.82,54800.0,42.3328,42.3477,42.2733,42.3105,54800.0
2010-01-15 11:25:00,56.82,56.82,56.69,56.7,82300.0,42.3105,42.3105,42.2137,42.2211,82300.0
2010-01-15 11:30:00,56.7,56.8,56.69,56.72,51900.0,42.2211,42.2956,42.2137,42.236,51900.0
2010-01-15 11:35:00,56.72,56.73,56.59,56.63,79400.0,42.236,42.2435,42.1392,42.169,79400.0
2010-01-15 11:40:00,56.63,56.7,56.58,56.6,126100.0,42.169,42.2211,42.1318,42.1467,126100.0
2010-01-15 11:45:00,56.6,56.61,56.53,56.55,130600.0,42.1467,42.1541,42.0945,42.1094,130600.0
2010-01-15 11:50:00,56.54,56.6,56.45,56.45,99500.0,42.102,42.1467,42.035,42.035,99500.0
2010-01-15 11:55:00,56.46,56.46,56.3,56.33,110800.0,42.0424,42.0424,41.9233,41.9456,110800.0
2010-01-15 12:00:00,56.33,56.48,56.32,56.48,116300.0,41.9456,42.0573,41.9382,42.0573,116300.0
2010-01-15 12:05:00,56.49,56.53,56.35,56.46,115500.0,42.0648,42.0945,41.9605,42.0424,115500.0
2010-01-15 12:10:00,56.45,56.46,56.4,56.46,95200.0,42.035,42.0424,41.9977,42.0424,95200.0
2010-01-15 12:15:00,56.46,56.49,56.41,56.44,48100.0,42.0424,42.0648,42.0052,42.0275,48100.0
2010-01-15 12:20:00,56.43,56.52,56.43,56.49,58400.0,42.0201,42.0871,42.0201,42.0648,58400.0
2010-01-15 12:25:00,56.49,56.51,56.39,56.39,72700.0,42.0648,42.0796,41.9903,41.9903,72700.0
2010-01-15 12:30:00,56.4,56.51,56.39,56.44,33200.0,41.9977,42.0796,41.9903,42.0275,33200.0
2010-01-15 12:35:00,56.45,56.46,56.37,56.4,32800.0,42.035,42.0424,41.9754,41.9977,32800.0
2010-01-15 12:40:00,56.39,56.41,56.21,56.26,45700.0,41.9903,42.0052,41.8563,41.8935,45700.0
2010-01-15 12:45:00,56.26,56.26,56.14,56.16,82600.0,41.8935,41.8935,41.8041,41.819,82600.0
2010-01-15 12:50:00,56.16,56.2,56.05,56.05,90700.0,41.819,41.8488,41.7371,41.7371,90700.0
2010-01-15 12:55:00,56.05,56.15,56.05,56.1,96000.0,41.7371,41.8116,41.7371,41.7743,96000.0
2010-01-15 13:00:00,56.1,56.14,56.03,56.04,66500.0,41.7743,41.8041,41.7222,41.7297,66500.0
2010-01-15 13:05:00,56.04,56.12,56.01,56.12,75500.0,41.7297,41.7892,41.7073,41.7892,75500.0
2010-01-15 13:10:00,56.11,56.18,56.05,56.06,73400.0,41.7818,41.8339,41.7371,41.7446,73400.0
2010-01-15 13:15:00,56.07,56.23,56.07,56.22,106500.0,41.752,41.8711,41.752,41.8637,106500.0
2010-01-15 13:20:00,56.22,56.31,56.22,56.22,89200.0,41.8637,41.9307,41.8637,41.8637,89200.0
2010-01-15 13:25:00,56.23,56.3,56.2,56.22,54700.0,41.8711,41.9233,41.8488,41.8637,54700.0
2010-01-15 13:30:00,56.21,56.22,56.1,56.15,44300.0,41.8563,41.8637,41.7743,41.8116,44300.0
2010-01-15 13:35:00,56.16,56.16,56.09,56.13,36500.0,41.819,41.819,41.7669,41.7967,36500.0
2010-01-15 13:40:00,56.13,56.19,56.12,56.19,60200.0,41.7967,41.8414,41.7892,41.8414,60200.0
2010-01-15 13:45:00,56.19,56.22,56.13,56.19,101500.0,41.8414,41.8637,41.7967,41.8414,101500.0
2010-01-15 13:50:00,56.19,56.2,56.1,56.14,51200.0,41.8414,41.8488,41.7743,41.8041,51200.0
2010-01-15 13:55:00,56.14,56.14,56.03,56.03,70000.0,41.8041,41.8041,41.7222,41.7222,70000.0
2010-01-15 14:00:00,56.04,56.09,56.03,56.06,34500.0,41.7297,41.7669,41.7222,41.7446,34500.0
2010-01-15 14:05:00,56.07,56.17,56.05,56.16,75700.0,41.752,41.8265,41.7371,41.819,75700.0
2010-01-15 14:10:00,56.17,56.27,56.17,56.22,92800.0,41.8265,41.9009,41.8265,41.8637,92800.0
2010-01-15 14:15:00,56.22,56.22,56.13,56.17,86800.0,41.8637,41.8637,41.7967,41.8265,86800.0
2010-01-15 14:20:00,56.17,56.18,56.05,56.06,34200.0,41.8265,41.8339,41.7371,41.7446,34200.0
2010-01-15 14:25:00,56.06,56.09,56.04,56.06,37500.0,41.7446,41.7669,41.7297,41.7446,37500.0
2010-01-15 14:30:00,56.06,56.13,56.03,56.13,45700.0,41.7446,41.7967,41.7222,41.7967,45700.0
2010-01-15 14:35:00,56.12,56.14,56.02,56.04,47400.0,41.7892,41.8041,41.7148,41.7297,47400.0
2010-01-15 14:40:00,56.03,56.1,56.03,56.04,34300.0,41.7222,41.7743,41.7222,41.7297,34300.0
2010-01-15 14:45:00,56.04,56.05,55.96,55.97,93900.0,41.7297,41.7371,41.6701,41.6775,93900.0
2010-01-15 14:50:00,55.97,56.06,55.96,56.03,99400.0,41.6775,41.7446,41.6701,41.7222,99400.0
2010-01-15 14:55:00,56.03,56.13,56.03,56.1,43500.0,41.7222,41.7967,41.7222,41.7743,43500.0
2010-01-15 15:00:00,56.1,56.23,56.09,56.18,116100.0,41.7743,41.8711,41.7669,41.8339,116100.0
2010-01-15 15:05:00,56.18,56.27,56.17,56.2,53600.0,41.8339,41.9009,41.8265,41.8488,53600.0
2010-01-15 15:10:00,56.21,56.3,56.2,56.26,133700.0,41.8563,41.9233,41.8488,41.8935,133700.0
2010-01-15 15:15:00,56.26,56.29,56.14,56.17,55400.0,41.8935,41.9158,41.8041,41.8265,55400.0
2010-01-15 15:20:00,56.18,56.22,56.13,56.22,41000.0,41.8339,41.8637,41.7967,41.8637,41000.0
2010-01-15 15:25:00,56.21,56.21,56.14,56.14,43900.0,41.8563,41.8563,41.8041,41.8041,43900.0
2010-01-15 15:30:00,56.13,56.29,56.13,56.2,86900.0,41.7967,41.9158,41.7967,41.8488,86900.0
2010-01-15 15:35:00,56.2,56.24,56.15,56.21,81200.0,41.8488,41.8786,41.8116,41.8563,81200.0
2010-01-15 15:40:00,56.21,56.28,56.16,56.26,137100.0,41.8563,41.9084,41.819,41.8935,137100.0
2010-01-15 15:45:00,56.26,56.32,56.23,56.26,129000.0,41.8935,41.9382,41.8711,41.8935,129000.0
2010-01-15 15:50:00,56.26,56.32,56.23,56.31,122400.0,41.8935,41.9382,41.8711,41.9307,122400.0
2010-01-15 15:55:00,56.31,56.35,56.29,56.3,149500.0,41.9307,41.9605,41.9158,41.9233,149500.0
2010-01-19 09:30:00,56.37,56.62,56.14,56.39,85000.0,41.9754,42.1616,41.8041,41.9903,85000.0
2010-01-19 09:35:00,56.4,56.47,56.26,56.29,45900.0,41.9977,42.0499,41.8935,41.9158,45900.0
2010-01-19 09:40:00,56.29,56.98,56.29,56.92,63800.0,41.9158,42.4296,41.9158,42.385,63800.0
2010-01-19 09:45:00,56.93,57.22,56.91,57.06,74700.0,42.3924,42.6083,42.3775,42.4892,74700.0
2010-01-19 09:50:00,57.07,57.31,57.06,57.26,105400.0,42.4966,42.6754,42.4892,42.6381,105400.0
2010-01-19 09:55:00,57.26,57.45,57.21,57.29,84000.0,42.6381,42.7796,42.6009,42.6605,84000.0
2010-01-19 10:00:00,57.29,57.44,57.27,57.4,80800.0,42.6605,42.7722,42.6456,42.7424,80800.0
2010-01-19 10:05:00,57.44,57.48,57.27,57.31,50200.0,42.7722,42.8019,42.6456,42.6754,50200.0
2010-01-19 10:10:00,57.32,57.4,57.23,57.4,42100.0,42.6828,42.7424,42.6158,42.7424,42100.0
2010-01-19 10:15:00,57.38,57.45,57.35,57.35,46800.0,42.7275,42.7796,42.7051,42.7051,46800.0
2010-01-19 10:20:00,57.35,57.43,57.25,57.42,63900.0,42.7051,42.7647,42.6307,42.7573,63900.0
2010-01-19 10:25:00,57.41,57.43,57.33,57.34,32300.0,42.7498,42.7647,42.6903,42.6977,32300.0
2010-01-19 10:30:00,57.33,57.34,57.21,57.23,93000.0,42.6903,42.6977,42.6009,42.6158,93000.0
2010-01-19 10:35:00,57.24,57.27,57.09,57.25,46200.0,42.6232,42.6456,42.5115,42.6307,46200.0
2010-01-19 10:40:00,57.25,57.42,57.2,57.42,43900.0,42.6307,42.7573,42.5935,42.7573,43900.0
2010-01-19 10:45:00,57.42,57.56,57.41,57.55,124500.0,42.7573,42.8615,42.7498,42.8541,124500.0
2010-01-19 10:50:00,57.56,57.56,57.29,57.29,40300.0,42.8615,42.8615,42.6605,42.6605,40300.0
2010-01-19 10:55:00,57.29,57.33,57.17,57.23,34200.0,42.6605,42.6903,42.5711,42.6158,34200.0
2010-01-19 11:00:00,57.23,57.36,57.2,57.22,35300.0,42.6158,42.7126,42.5935,42.6083,35300.0
2010-01-19 11:05:00,57.21,57.3,57.2,57.3,47500.0,42.6009,42.6679,42.5935,42.6679,47500.0
2010-01-19 11:10:00,57.29,57.35,57.28,57.33,31300.0,42.6605,42.7051,42.653,42.6903,31300.0
2010-01-19 11:15:00,57.33,57.33,57.27,57.3,27200.0,42.6903,42.6903,42.6456,42.6679,27200.0
2010-01-19 11:20:00,57.31,57.31,57.22,57.25,24700.0,42.6754,42.6754,42.6083,42.6307,24700.0
2010-01-19 11:25:00,57.24,57.26,57.2,57.21,22200.0,42.6232,42.6381,42.5935,42.6009,22200.0
2010-01-19 11:30:00,57.22,57.28,57.22,57.26,17000.0,42.6083,42.653,42.6083,42.6381,17000.0
2010-01-19 11:35:00,57.26,57.26,57.19,57.21,45800.0,42.6381,42.6381,42.586,42.6009,45800.0
2010-01-19 11:40:00,57.21,57.26,57.2,57.22,30000.0,42.6009,42.6381,42.5935,42.6083,30000.0
2010-01-19 11:45:00,57.22,57.3,57.2,57.2,44800.0,42.6083,42.6679,42.5935,42.5935,44800.0
2010-01-19 11:50:00,57.2,57.22,57.08,57.11,24900.0,42.5935,42.6083,42.5041,42.5264,24900.0
2010-01-19 11:55:00,57.11,57.12,57.02,57.03,23600.0,42.5264,42.5339,42.4594,42.4669,23600.0
2010-01-19 12:00:00,57.04,57.17,57.04,57.11,32800.0,42.4743,42.5711,42.4743,42.5264,32800.0
2010-01-19 12:05:00,57.13,57.2,57.13,57.15,14600.0,42.5413,42.5935,42.5413,42.5562,14600.0
2010-01-19 12:10:00,57.15,57.31,57.15,57.31,24900.0,42.5562,42.6754,42.5562,42.6754,24900.0
2010-01-19 12:15:00,57.31,57.32,57.21,57.24,20500.0,42.6754,42.6828,42.6009,42.6232,20500.0
2010-01-19 12:20:00,57.25,57.32,57.2,57.29,20800.0,42.6307,42.6828,42.5935,42.6605,20800.0
2010-01-19 12:25:00,57.29,57.33,57.27,57.28,13000.0,42.6605,42.6903,42.6456,42.653,13000.0
2010-01-19 12:30:00,57.28,57.35,57.28,57.34,13200.0,42.653,42.7051,42.653,42.6977,13200.0
2010-01-19 12:35:00,57.34,57.35,57.26,57.27,17500.0,42.6977,42.7051,42.6381,42.6456,17500.0
2010-01-19 12:40:00,57.28,57.31,57.27,57.27,14800.0,42.653,42.6754,42.6456,42.6456,14800.0
2010-01-19 12:45:00,57.28,57.34,57.22,57.33,25200.0,42.653,42.6977,42.6083,42.6903,25200.0
2010-01-19 12:50:00,57.34,57.38,57.31,57.35,30600.0,42.6977,42.7275,42.6754,42.7051,30600.0
2010-01-19 12:55:00,57.36,57.53,57.36,57.49,44800.0,42.7126,42.8392,42.7126,42.8094,44800.0
2010-01-19 13:00:00,57.46,57.47,57.39,57.41,34000.0,42.7871,42.7945,42.7349,42.7498,34000.0
2010-01-19 13:05:00,57.41,57.44,57.3,57.37,52400.0,42.7498,42.7722,42.6679,42.72,52400.0
2010-01-19 13:10:00,57.37,57.39,57.32,57.36,18000.0,42.72,42.7349,42.6828,42.7126,18000.0
2010-01-19 13:15:00,57.38,57.42,57.37,57.42,18600.0,42.7275,42.7573,42.72,42.7573,18600.0
2010-01-19 13:20:00,57.41,57.41,57.27,57.28,18600.0,42.7498,42.7498,42.6456,42.653,18600.0
2010-01-19 13:25:00,57.27,57.35,57.26,57.3,21700.0,42.6456,42.7051,42.6381,42.6679,21700.0
2010-01-19 13:30:00,57.31,57.33,57.28,57.28,13000.0,42.6754,42.6903,42.653,42.653,13000.0
2010-01-19 13:35:00,57.27,57.34,57.24,57.33,35400.0,42.6456,42.6977,42.6232,42.6903,35400.0
2010-01-19 13:40:00,57.33,57.35,57.31,57.34,15900.0,42.6903,42.7051,42.6754,42.6977,15900.0
2010-01-19 13:45:00,57.35,57.38,57.33,57.35,12900.0,42.7051,42.7275,42.6903,42.7051,12900.0
2010-01-19 13:50:00,57.35,57.37,57.29,57.36,34800.0,42.7051,42.72,42.6605,42.7126,34800.0
2010-01-19 13:55:00,57.37,57.38,57.3,57.36,15500.0,42.72,42.7275,42.6679,42.7126,15500.0
2010-01-19 14:00:00,57.35,57.37,57.25,57.27,18000.0,42.7051,42.72,42.6307,42.6456,18000.0
2010-01-19 14:05:00,57.29,57.33,57.28,57.28,18200.0,42.6605,42.6903,42.653,42.653,18200.0
2010-01-19 14:10:00,57.28,57.34,57.28,57.3,25900.0,42.653,42.6977,42.653,42.6679,25900.0
2010-01-19 14:15:00,57.3,57.32,57.3,57.31,16900.0,42.6679,42.6828,42.6679,42.6754,16900.0
2010-01-19 14:20:00,57.32,57.41,57.31,57.4,53200.0,42.6828,42.7498,42.6754,42.7424,53200.0
2010-01-19 14:25:00,57.4,57.45,57.4,57.43,26700.0,42.7424,42.7796,42.7424,42.7647,26700.0
2010-01-19 14:30:00,57.43,57.44,57.37,57.38,21200.0,42.7647,42.7722,42.72,42.7275,21200.0
2010-01-19 14:35:00,57.39,57.4,57.35,57.38,21700.0,42.7349,42.7424,42.7051,42.7275,21700.0
2010-01-19 14:40:00,57.39,57.42,57.39,57.41,24600.0,42.7349,42.7573,42.7349,42.7498,24600.0
2010-01-19 14:45:00,57.41,57.51,57.41,57.5,46200.0,42.7498,42.8243,42.7498,42.8168,46200.0
2010-01-19 14:50:00,57.5,57.5,57.4,57.4,35400.0,42.8168,42.8168,42.7424,42.7424,35400.0
2010-01-19 14:55:00,57.41,57.49,57.37,57.49,51600.0,42.7498,42.8094,42.72,42.8094,51600.0
2010-01-19 15:00:00,57.49,57.52,57.44,57.44,49800.0,42.8094,42.8317,42.7722,42.7722,49800.0
2010-01-19 15:05:00,57.45,57.48,57.38,57.42,66200.0,42.7796,42.8019,42.7275,42.7573,66200.0
2010-01-19 15:10:00,57.41,57.44,57.35,57.4,82600.0,42.7498,42.7722,42.7051,42.7424,82600.0
2010-01-19 15:15:00,57.4,57.41,57.33,57.4,46700.0,42.7424,42.7498,42.6903,42.7424,46700.0
2010-01-19 15:20:00,57.4,57.43,57.35,57.38,84700.0,42.7424,42.7647,42.7051,42.7275,84700.0
2010-01-19 15:25:00,57.39,57.53,57.38,57.51,52500.0,42.7349,42.8392,42.7275,42.8243,52500.0
2010-01-19 15:30:00,57.5,57.53,57.47,57.47,51200.0,42.8168,42.8392,42.7945,42.7945,51200.0
2010-01-19 15:35:00,57.46,57.51,57.45,57.45,35300.0,42.7871,42.8243,42.7796,42.7796,35300.0
2010-01-19 15:40:00,57.46,57.56,57.44,57.54,87800.0,42.7871,42.8615,42.7722,42.8466,87800.0
2010-01-19 15:45:00,57.53,57.62,57.53,57.61,87000.0,42.8392,42.9062,42.8392,42.8988,87000.0
2010-01-19 15:50:00,57.62,57.63,57.58,57.63,134400.0,42.9062,42.9136,42.8764,42.9136,134400.0
2010-01-19 15:55:00,57.63,57.69,57.58,57.61,207800.0,42.9136,42.9583,42.8764,42.8988,207800.0
2010-01-20 09:30:00,57.07,57.1,56.82,56.96,98000.0,42.4966,42.519,42.3105,42.4147,98000.0
2010-01-20 09:35:00,56.95,56.97,56.52,56.73,131300.0,42.4073,42.4222,42.0871,42.2435,131300.0
2010-01-20 09:40:00,56.69,56.79,56.62,56.67,76200.0,42.2137,42.2881,42.1616,42.1988,76200.0
2010-01-20 09:45:00,56.67,56.67,56.23,56.35,164800.0,42.1988,42.1988,41.8711,41.9605,164800.0
2010-01-20 09:50:00,56.35,56.6,56.3,56.59,68900.0,41.9605,42.1467,41.9233,42.1392,68900.0
2010-01-20 09:55:00,56.59,56.6,56.38,56.4,85100.0,42.1392,42.1467,41.9828,41.9977,85100.0
2010-01-20 10:00:00,56.39,56.46,56.07,56.08,91200.0,41.9903,42.0424,41.752,41.7595,91200.0
2010-01-20 10:05:00,56.07,56.12,55.92,56.12,98400.0,41.752,41.7892,41.6403,41.7892,98400.0
2010-01-20 10:10:00,56.12,56.29,56.09,56.17,86500.0,41.7892,41.9158,41.7669,41.8265,86500.0
2010-01-20 10:15:00,56.17,56.21,56.12,56.18,36800.0,41.8265,41.8563,41.7892,41.8339,36800.0
2010-01-20 10:20:00,56.18,56.19,56.0,56.0,59500.0,41.8339,41.8414,41.6999,41.6999,59500.0
2010-01-20 10:25:00,56.01,56.03,55.95,55.95,44100.0,41.7073,41.7222,41.6626,41.6626,44100.0
2010-01-20 10:30:00,55.96,56.03,55.91,55.96,71600.0,41.6701,41.7222,41.6329,41.6701,71600.0
2010-01-20 10:35:00,55.97,56.02,55.92,56.01,43700.0,41.6775,41.7148,41.6403,41.7073,43700.0
2010-01-20 10:40:00,56.0,56.09,55.99,56.05,59400.0,41.6999,41.7669,41.6924,41.7371,59400.0
2010-01-20 10:45:00,56.05,56.06,55.91,55.96,37800.0,41.7371,41.7446,41.6329,41.6701,37800.0
2010-01-20 10:50:00,55.97,56.0,55.89,55.9,53800.0,41.6775,41.6999,41.618,41.6254,53800.0
2010-01-20 10:55:00,55.9,56.04,55.89,55.91,50900.0,41.6254,41.7297,41.618,41.6329,50900.0
2010-01-20 11:00:00,55.9,55.93,55.66,55.66,80000.0,41.6254,41.6478,41.4467,41.4467,80000.0
2010-01-20 11:05:00,55.68,55.78,55.61,55.66,68100.0,41.4616,41.5361,41.4095,41.4467,68100.0
2010-01-20 11:10:00,55.65,55.77,55.64,55.77,71300.0,41.4393,41.5286,41.4318,41.5286,71300.0
2010-01-20 11:15:00,55.75,55.94,55.68,55.94,36300.0,41.5137,41.6552,41.4616,41.6552,36300.0
2010-01-20 11:20:00,55.94,55.94,55.76,55.78,24200.0,41.6552,41.6552,41.5212,41.5361,24200.0
2010-01-20 11:25:00,55.77,56.02,55.77,56.01,42300.0,41.5286,41.7148,41.5286,41.7073,42300.0
2010-01-20 11:30:00,56.01,56.04,55.86,55.88,26500.0,41.7073,41.7297,41.5956,41.6105,26500.0
2010-01-20 11:35:00,55.88,55.97,55.88,55.89,15900.0,41.6105,41.6775,41.6105,41.618,15900.0
2010-01-20 11:40:00,55.89,55.9,55.83,55.89,10700.0,41.618,41.6254,41.5733,41.618,10700.0
2010-01-20 11:45:00,55.89,55.89,55.79,55.88,23400.0,41.618,41.618,41.5435,41.6105,23400.0
2010-01-20 11:50:00,55.87,55.9,55.79,55.85,25500.0,41.6031,41.6254,41.5435,41.5882,25500.0
2010-01-20 11:55:00,55.86,55.87,55.8,55.8,16300.0,41.5956,41.6031,41.551,41.551,16300.0
2010-01-20 12:00:00,55.82,55.84,55.68,55.8,27900.0,41.5658,41.5807,41.4616,41.551,27900.0
2010-01-20 12:05:00,55.8,55.99,55.79,55.95,39000.0,41.551,41.6924,41.5435,41.6626,39000.0
2010-01-20 12:10:00,55.97,56.09,55.96,56.09,48200.0,41.6775,41.7669,41.6701,41.7669,48200.0
2010-01-20 12:15:00,56.09,56.13,56.0,56.05,23200.0,41.7669,41.7967,41.6999,41.7371,23200.0
2010-01-20 12:20:00,56.03,56.04,55.92,56.0,48600.0,41.7222,41.7297,41.6403,41.6999,48600.0
2010-01-20 12:25:00,56.0,56.07,55.97,56.03,81800.0,41.6999,41.752,41.6775,41.7222,81800.0
2010-01-20 12:30:00,56.0,56.01,55.88,55.93,20600.0,41.6999,41.7073,41.6105,41.6478,20600.0
2010-01-20 12:35:00,55.93,55.97,55.88,55.97,22800.0,41.6478,41.6775,41.6105,41.6775,22800.0
2010-01-20 12:40:00,55.98,56.02,55.9,55.95,33300.0,41.685,41.7148,41.6254,41.6626,33300.0
2010-01-20 12:45:00,55.94,56.0,55.92,55.93,12400.0,41.6552,41.6999,41.6403,41.6478,12400.0
2010-01-20 12:50:00,55.94,55.97,55.89,55.92,17300.0,41.6552,41.6775,41.618,41.6403,17300.0
2010-01-20 12:55:00,55.93,55.94,55.81,55.87,18500.0,41.6478,41.6552,41.5584,41.6031,18500.0
2010-01-20 13:00:00,55.86,55.89,55.78,55.89,12700.0,41.5956,41.618,41.5361,41.618,12700.0
2010-01-20 13:05:00,55.89,55.92,55.82,55.88,13500.0,41.618,41.6403,41.5658,41.6105,13500.0
2010-01-20 13:10:00,55.85,55.89,55.77,55.81,12700.0,41.5882,41.618,41.5286,41.5584,12700.0
2010-01-20 13:15:00,55.82,55.86,55.8,55.86,10200.0,41.5658,41.5956,41.551,41.5956,10200.0
2010-01-20 13:20:00,55.87,55.98,55.87,55.96,18000.0,41.6031,41.685,41.6031,41.6701,18000.0
2010-01-20 13:25:00,55.97,56.04,55.96,56.03,21000.0,41.6775,41.7297,41.6701,41.7222,21000.0
2010-01-20 13:30:00,56.02,56.02,55.98,56.02,13800.0,41.7148,41.7148,41.685,41.7148,13800.0
2010-01-20 13:35:00,56.01,56.03,55.98,55.98,14800.0,41.7073,41.7222,41.685,41.685,14800.0
2010-01-20 13:40:00,55.96,55.98,55.93,55.93,15100.0,41.6701,41.685,41.6478,41.6478,15100.0
2010-01-20 13:45:00,55.93,56.09,55.93,56.09,18900.0,41.6478,41.7669,41.6478,41.7669,18900.0
2010-01-20 13:50:00,56.08,56.08,55.98,56.02,47800.0,41.7595,41.7595,41.685,41.7148,47800.0
2010-01-20 13:55:00,56.02,56.02,55.95,56.0,15400.0,41.7148,41.7148,41.6626,41.6999,15400.0
2010-01-20 14:00:00,55.98,56.1,55.98,56.06,24300.0,41.685,41.7743,41.685,41.7446,24300.0
2010-01-20 14:05:00,56.04,56.08,56.0,56.0,22000.0,41.7297,41.7595,41.6999,41.6999,22000.0
2010-01-20 14:10:00,56.0,56.03,55.97,55.99,13600.0,41.6999,41.7222,41.6775,41.6924,13600.0
2010-01-20 14:15:00,55.97,55.97,55.89,55.94,14300.0,41.6775,41.6775,41.618,41.6552,14300.0
2010-01-20 14:20:00,55.94,56.03,55.93,56.02,15700.0,41.6552,41.7222,41.6478,41.7148,15700.0
2010-01-20 14:25:00,56.02,56.05,55.97,55.99,24900.0,41.7148,41.7371,41.6775,41.6924,24900.0
2010-01-20 14:30:00,55.98,55.99,55.95,55.97,19200.0,41.685,41.6924,41.6626,41.6775,19200.0
2010-01-20 14:35:00,55.98,56.13,55.98,56.08,60000.0,41.685,41.7967,41.685,41.7595,60000.0
2010-01-20 14:40:00,56.07,56.16,56.06,56.06,47300.0,41.752,41.819,41.7446,41.7446,47300.0
2010-01-20 14:45:00,56.07,56.18,56.07,56.09,57000.0,41.752,41.8339,41.752,41.7669,57000.0
2010-01-20 14:50:00,56.08,56.12,56.06,56.09,49500.0,41.7595,41.7892,41.7446,41.7669,49500.0
2010-01-20 14:55:00,56.09,56.1,56.01,56.1,64400.0,41.7669,41.7743,41.7073,41.7743,64400.0
2010-01-20 15:00:00,56.1,56.13,56.05,56.13,20700.0,41.7743,41.7967,41.7371,41.7967,20700.0
2010-01-20 15:05:00,56.13,56.14,55.99,56.0,14900.0,41.7967,41.8041,41.6924,41.6999,14900.0
2010-01-20 15:10:00,56.01,56.1,55.99,56.1,21000.0,41.7073,41.7743,41.6924,41.7743,21000.0
2010-01-20 15:15:00,56.1,56.12,56.03,56.05,18200.0,41.7743,41.7892,41.7222,41.7371,18200.0
2010-01-20 15:20:00,56.05,56.16,56.0,56.1,75200.0,41.7371,41.819,41.6999,41.7743,75200.0
2010-01-20 15:25:00,56.1,56.11,56.03,56.1,34700.0,41.7743,41.7818,41.7222,41.7743,34700.0
2010-01-20 15:30:00,56.1,56.11,55.95,55.95,67600.0,41.7743,41.7818,41.6626,41.6626,67600.0
2010-01-20 15:35:00,55.95,56.03,55.94,55.99,71400.0,41.6626,41.7222,41.6552,41.6924,71400.0
2010-01-20 15:40:00,55.99,56.15,55.96,56.12,92400.0,41.6924,41.8116,41.6701,41.7892,92400.0
2010-01-20 15:45:00,56.12,56.22,56.1,56.18,88900.0,41.7892,41.8637,41.7743,41.8339,88900.0
2010-01-20 15:50:00,56.19,56.2,56.0,56.0,148200.0,41.8414,41.8488,41.6999,41.6999,148200.0
2010-01-20 15:55:00,56.0,56.09,55.99,56.09,174500.0,41.6999,41.7669,41.6924,41.7669,174500.0
2010-01-21 09:30:00,55.93,56.06,55.55,55.79,63400.0,41.6478,41.7446,41.3648,41.5435,63400.0
2010-01-21 09:35:00,55.8,56.06,55.75,55.83,45800.0,41.551,41.7446,41.5137,41.5733,45800.0
2010-01-21 09:40:00,55.83,56.05,55.71,55.73,54300.0,41.5733,41.7371,41.4839,41.4988,54300.0
2010-01-21 09:45:00,55.71,55.8,55.63,55.8,50100.0,41.4839,41.551,41.4244,41.551,50100.0
2010-01-21 09:50:00,55.8,55.87,55.61,55.82,75000.0,41.551,41.6031,41.4095,41.5658,75000.0
2010-01-21 09:55:00,55.83,56.08,55.83,55.93,52400.0,41.5733,41.7595,41.5733,41.6478,52400.0
2010-01-21 10:00:00,55.93,56.33,55.87,56.33,93000.0,41.6478,41.9456,41.6031,41.9456,93000.0
2010-01-21 10:05:00,56.33,56.47,56.31,56.4,64200.0,41.9456,42.0499,41.9307,41.9977,64200.0
2010-01-21 10:10:00,56.39,56.44,56.19,56.22,55100.0,41.9903,42.0275,41.8414,41.8637,55100.0
2010-01-21 10:15:00,56.22,56.28,56.18,56.28,20900.0,41.8637,41.9084,41.8339,41.9084,20900.0
2010-01-21 10:20:00,56.27,56.32,55.65,55.68,115100.0,41.9009,41.9382,41.4393,41.4616,115100.0
2010-01-21 10:25:00,55.67,55.68,55.25,55.3,184100.0,41.4542,41.4616,41.1414,41.1786,184100.0
2010-01-21 10:30:00,55.27,55.32,55.05,55.22,125800.0,41.1563,41.1935,40.9925,41.1191,125800.0
2010-01-21 10:35:00,55.19,55.4,55.18,55.33,72000.0,41.0967,41.2531,41.0893,41.201,72000.0
2010-01-21 10:40:00,55.32,55.5,55.32,55.41,41000.0,41.1935,41.3276,41.1935,41.2605,41000.0
2010-01-21 10:45:00,55.43,55.62,55.43,55.56,71700.0,41.2754,41.4169,41.2754,41.3722,71700.0
2010-01-21 10:50:00,55.57,55.61,55.32,55.33,67700.0,41.3797,41.4095,41.1935,41.201,67700.0
2010-01-21 10:55:00,55.32,55.55,55.26,55.5,49500.0,41.1935,41.3648,41.1488,41.3276,49500.0
2010-01-21 11:00:00,55.52,55.67,55.49,55.65,64200.0,41.3425,41.4542,41.3201,41.4393,64200.0
2010-01-21 11:05:00,55.65,55.65,55.21,55.24,45500.0,41.4393,41.4393,41.1116,41.134,45500.0
2010-01-21 11:10:00,55.25,55.39,55.24,55.35,39100.0,41.1414,41.2457,41.134,41.2159,39100.0
2010-01-21 11:15:00,55.36,55.41,55.24,55.36,24600.0,41.2233,41.2605,41.134,41.2233,24600.0
2010-01-21 11:20:00,55.36,55.38,55.24,55.36,29300.0,41.2233,41.2382,41.134,41.2233,29300.0
2010-01-21 11:25:00,55.37,55.38,55.2,55.23,55000.0,41.2308,41.2382,41.1042,41.1265,55000.0
2010-01-21 11:30:00,55.23,55.27,55.04,55.06,60400.0,41.1265,41.1563,40.985,40.9999,60400.0
2010-01-21 11:35:00,55.06,55.16,55.02,55.06,34800.0,40.9999,41.0744,40.9701,40.9999,34800.0
2010-01-21 11:40:00,55.07,55.17,54.68,54.71,98100.0,41.0074,41.0818,40.717,40.7393,98100.0
2010-01-21 11:45:00,54.72,54.9,54.66,54.85,65700.0,40.7467,40.8808,40.7021,40.8435,65700.0
2010-01-21 11:50:00,54.89,55.0,54.81,54.94,56800.0,40.8733,40.9552,40.8138,40.9106,56800.0
2010-01-21 11:55:00,54.95,54.97,54.78,54.82,42800.0,40.918,40.9329,40.7914,40.8212,42800.0
2010-01-21 12:00:00,54.83,55.04,54.72,55.04,51300.0,40.8287,40.985,40.7467,40.985,51300.0
2010-01-21 12:05:00,55.03,55.08,54.93,55.02,151400.0,40.9776,41.0148,40.9031,40.9701,151400.0
2010-01-21 12:10:00,55.02,55.1,55.0,55.04,66000.0,40.9701,41.0297,40.9552,40.985,66000.0
2010-01-21 12:15:00,55.02,55.04,54.88,54.92,81000.0,40.9701,40.985,40.8659,40.8957,81000.0
2010-01-21 12:20:00,54.92,54.95,54.76,54.8,24200.0,40.8957,40.918,40.7765,40.8063,24200.0
2010-01-21 12:25:00,54.83,54.83,54.7,54.74,24900.0,40.8287,40.8287,40.7318,40.7616,24900.0
2010-01-21 12:30:00,54.73,54.93,54.67,54.92,59900.0,40.7542,40.9031,40.7095,40.8957,59900.0
2010-01-21 12:35:00,54.93,55.02,54.89,54.97,67100.0,40.9031,40.9701,40.8733,40.9329,67100.0
2010-01-21 12:40:00,54.96,55.0,54.92,55.0,17700.0,40.9255,40.9552,40.8957,40.9552,17700.0
2010-01-21 12:45:00,55.01,55.01,54.89,55.0,92000.0,40.9627,40.9627,40.8733,40.9552,92000.0
2010-01-21 12:50:00,55.0,55.02,54.89,54.97,38200.0,40.9552,40.9701,40.8733,40.9329,38200.0
2010-01-21 12:55:00,54.97,55.02,54.9,54.97,37700.0,40.9329,40.9701,40.8808,40.9329,37700.0
2010-01-21 13:00:00,54.97,55.0,54.78,54.95,41300.0,40.9329,40.9552,40.7914,40.918,41300.0
2010-01-21 13:05:00,54.95,55.01,54.9,54.92,32400.0,40.918,40.9627,40.8808,40.8957,32400.0
2010-01-21 13:10:00,54.93,55.02,54.92,54.95,30300.0,40.9031,40.9701,40.8957,40.918,30300.0
2010-01-21 13:15:00,54.95,54.99,54.92,54.98,23100.0,40.918,40.9478,40.8957,40.9403,23100.0
2010-01-21 13:20:00,54.98,55.1,54.98,55.08,44900.0,40.9403,41.0297,40.9403,41.0148,44900.0
2010-01-21 13:25:00,55.08,55.13,55.01,55.11,59500.0,41.0148,41.052,40.9627,41.0372,59500.0
2010-01-21 13:30:00,55.1,55.12,55.01,55.12,23700.0,41.0297,41.0446,40.9627,41.0446,23700.0
2010-01-21 13:35:00,55.11,55.2,55.09,55.18,38000.0,41.0372,41.1042,41.0223,41.0893,38000.0
2010-01-21 13:40:00,55.17,55.25,55.14,55.25,52200.0,41.0818,41.1414,41.0595,41.1414,52200.0
2010-01-21 13:45:00,55.25,55.26,55.18,55.23,26600.0,41.1414,41.1488,41.0893,41.1265,26600.0
2010-01-21 13:50:00,55.23,55.24,55.12,55.2,45200.0,41.1265,41.134,41.0446,41.1042,45200.0
2010-01-21 13:55:00,55.2,55.25,55.15,55.19,17900.0,41.1042,41.1414,41.0669,41.0967,17900.0
2010-01-21 14:00:00,55.21,55.32,55.15,55.21,44900.0,41.1116,41.1935,41.0669,41.1116,44900.0
2010-01-21 14:05:00,55.22,55.25,55.13,55.22,45900.0,41.1191,41.1414,41.052,41.1191,45900.0
2010-01-21 14:10:00,55.21,55.21,55.07,55.08,22500.0,41.1116,41.1116,41.0074,41.0148,22500.0
2010-01-21 14:15:00,55.08,55.21,55.08,55.15,36100.0,41.0148,41.1116,41.0148,41.0669,36100.0
2010-01-21 14:20:00,55.17,55.21,55.04,55.2,76500.0,41.0818,41.1116,40.985,41.1042,76500.0
2010-01-21 14:25:00,55.19,55.35,55.18,55.34,62600.0,41.0967,41.2159,41.0893,41.2084,62600.0
2010-01-21 14:30:00,55.33,55.48,55.29,55.45,74300.0,41.201,41.3127,41.1712,41.2903,74300.0
2010-01-21 14:35:00,55.45,55.55,55.44,55.54,137100.0,41.2903,41.3648,41.2829,41.3573,137100.0
2010-01-21 14:40:00,55.52,55.58,55.38,55.47,62500.0,41.3425,41.3871,41.2382,41.3052,62500.0
2010-01-21 14:45:00,55.49,55.52,55.41,55.51,38200.0,41.3201,41.3425,41.2605,41.335,38200.0
2010-01-21 14:50:00,55.52,55.54,55.44,55.47,63000.0,41.3425,41.3573,41.2829,41.3052,63000.0
2010-01-21 14:55:00,55.49,55.63,55.49,55.63,53500.0,41.3201,41.4244,41.3201,41.4244,53500.0
2010-01-21 15:00:00,55.63,55.65,55.41,55.42,59700.0,41.4244,41.4393,41.2605,41.268,59700.0
2010-01-21 15:05:00,55.43,55.5,55.32,55.44,56500.0,41.2754,41.3276,41.1935,41.2829,56500.0
2010-01-21 15:10:00,55.43,55.44,55.29,55.42,84700.0,41.2754,41.2829,41.1712,41.268,84700.0
2010-01-21 15:15:00,55.44,55.45,55.31,55.45,65400.0,41.2829,41.2903,41.1861,41.2903,65400.0
2010-01-21 15:20:00,55.45,55.51,55.4,55.49,78500.0,41.2903,41.335,41.2531,41.3201,78500.0
2010-01-21 15:25:00,55.5,55.53,55.4,55.48,93500.0,41.3276,41.3499,41.2531,41.3127,93500.0
2010-01-21 15:30:00,55.48,55.62,55.46,55.54,145700.0,41.3127,41.4169,41.2978,41.3573,145700.0
2010-01-21 15:35:00,55.55,55.55,55.34,55.46,124200.0,41.3648,41.3648,41.2084,41.2978,124200.0
2010-01-21 15:40:00,55.46,55.57,55.45,55.56,81600.0,41.2978,41.3797,41.2903,41.3722,81600.0
2010-01-21 15:45:00,55.54,55.69,55.54,55.67,157800.0,41.3573,41.469,41.3573,41.4542,157800.0
2010-01-21 15:50:00,55.66,55.67,55.57,55.61,212000.0,41.4467,41.4542,41.3797,41.4095,212000.0
2010-01-21 15:55:00,55.61,55.62,55.45,55.48,302300.0,41.4095,41.4169,41.2903,41.3127,302300.0
2010-01-22 09:30:00,55.2,55.2,54.66,55.0,150100.0,41.1042,41.1042,40.7021,40.9552,150100.0
2010-01-22 09:35:00,54.97,54.97,54.59,54.88,171300.0,40.9329,40.9329,40.6499,40.8659,171300.0
2010-01-22 09:40:00,54.85,54.9,54.74,54.85,63600.0,40.8435,40.8808,40.7616,40.8435,63600.0
2010-01-22 09:45:00,54.84,54.85,54.56,54.59,106700.0,40.8361,40.8435,40.6276,40.6499,106700.0
2010-01-22 09:50:00,54.59,54.64,54.45,54.46,128200.0,40.6499,40.6872,40.5457,40.5531,128200.0
2010-01-22 09:55:00,54.47,54.64,54.45,54.5,68700.0,40.5606,40.6872,40.5457,40.5829,68700.0
2010-01-22 10:00:00,54.47,54.52,54.25,54.25,56800.0,40.5606,40.5978,40.3968,40.3968,56800.0
2010-01-22 10:05:00,54.26,54.31,54.15,54.2,71200.0,40.4042,40.4414,40.3223,40.3595,71200.0
2010-01-22 10:10:00,54.2,54.29,54.15,54.17,70600.0,40.3595,40.4265,40.3223,40.3372,70600.0
2010-01-22 10:15:00,54.18,54.19,53.8,53.8,180800.0,40.3446,40.3521,40.0617,40.0617,180800.0
2010-01-22 10:20:00,53.83,53.9,53.8,53.89,112900.0,40.084,40.1361,40.0617,40.1287,112900.0
2010-01-22 10:25:00,53.89,54.18,53.85,54.18,101900.0,40.1287,40.3446,40.0989,40.3446,101900.0
2010-01-22 10:30:00,54.18,54.4,54.15,54.24,106300.0,40.3446,40.5085,40.3223,40.3893,106300.0
2010-01-22 10:35:00,54.23,54.52,54.22,54.39,98200.0,40.3819,40.5978,40.3744,40.501,98200.0
2010-01-22 10:40:00,54.42,54.54,54.36,54.41,61500.0,40.5233,40.6127,40.4787,40.5159,61500.0
2010-01-22 10:45:00,54.41,54.43,54.11,54.12,51100.0,40.5159,40.5308,40.2925,40.3,51100.0
2010-01-22 10:50:00,54.14,54.2,54.08,54.1,45300.0,40.3148,40.3595,40.2702,40.2851,45300.0
2010-01-22 10:55:00,54.1,54.39,54.1,54.38,52000.0,40.2851,40.501,40.2851,40.4936,52000.0
2010-01-22 11:00:00,54.37,54.59,54.35,54.56,110500.0,40.4861,40.6499,40.4712,40.6276,110500.0
2010-01-22 11:05:00,54.57,54.63,54.46,54.61,72600.0,40.635,40.6797,40.5531,40.6648,72600.0
2010-01-22 11:10:00,54.59,54.61,54.4,54.44,68500.0,40.6499,40.6648,40.5085,40.5382,68500.0
2010-01-22 11:15:00,54.45,54.47,54.36,54.41,67400.0,40.5457,40.5606,40.4787,40.5159,67400.0
2010-01-22 11:20:00,54.43,54.66,54.43,54.59,84700.0,40.5308,40.7021,40.5308,40.6499,84700.0
2010-01-22 11:25:00,54.57,54.8,54.51,54.74,64800.0,40.635,40.8063,40.5904,40.7616,64800.0
2010-01-22 11:30:00,54.74,54.88,54.74,54.83,105100.0,40.7616,40.8659,40.7616,40.8287,105100.0
2010-01-22 11:35:00,54.85,55.14,54.84,54.9,187500.0,40.8435,41.0595,40.8361,40.8808,187500.0
2010-01-22 11:40:00,54.89,54.92,54.67,54.7,69600.0,40.8733,40.8957,40.7095,40.7318,69600.0
2010-01-22 11:45:00,54.7,54.83,54.48,54.58,47900.0,40.7318,40.8287,40.568,40.6425,47900.0
2010-01-22 11:50:00,54.59,54.68,54.53,54.53,19200.0,40.6499,40.717,40.6053,40.6053,19200.0
2010-01-22 11:55:00,54.53,54.53,54.41,54.46,21100.0,40.6053,40.6053,40.5159,40.5531,21100.0
2010-01-22 12:00:00,54.45,54.53,54.3,54.53,42800.0,40.5457,40.6053,40.434,40.6053,42800.0
2010-01-22 12:05:00,54.53,54.54,54.35,54.37,33200.0,40.6053,40.6127,40.4712,40.4861,33200.0
2010-01-22 12:10:00,54.38,54.53,54.36,54.51,34400.0,40.4936,40.6053,40.4787,40.5904,34400.0
2010-01-22 12:15:00,54.5,54.63,54.46,54.58,42100.0,40.5829,40.6797,40.5531,40.6425,42100.0
2010-01-22 12:20:00,54.57,54.62,54.48,54.56,41300.0,40.635,40.6723,40.568,40.6276,41300.0
2010-01-22 12:25:00,54.56,54.69,54.51,54.69,32300.0,40.6276,40.7244,40.5904,40.7244,32300.0
2010-01-22 12:30:00,54.71,54.71,54.59,54.66,41700.0,40.7393,40.7393,40.6499,40.7021,41700.0
2010-01-22 12:35:00,54.67,54.72,54.64,54.67,18200.0,40.7095,40.7467,40.6872,40.7095,18200.0
2010-01-22 12:40:00,54.65,54.67,54.55,54.62,21300.0,40.6946,40.7095,40.6202,40.6723,21300.0
2010-01-22 12:45:00,54.63,54.63,54.51,54.54,18700.0,40.6797,40.6797,40.5904,40.6127,18700.0
2010-01-22 12:50:00,54.53,54.56,54.47,54.53,77400.0,40.6053,40.6276,40.5606,40.6053,77400.0
2010-01-22 12:55:00,54.53,54.54,54.43,54.43,23800.0,40.6053,40.6127,40.5308,40.5308,23800.0
2010-01-22 13:00:00,54.44,54.48,54.31,54.35,54300.0,40.5382,40.568,40.4414,40.4712,54300.0
2010-01-22 13:05:00,54.35,54.36,54.22,54.28,55300.0,40.4712,40.4787,40.3744,40.4191,55300.0
2010-01-22 13:10:00,54.28,54.35,54.24,54.28,48200.0,40.4191,40.4712,40.3893,40.4191,48200.0
2010-01-22 13:15:00,54.27,54.29,54.2,54.24,49400.0,40.4117,40.4265,40.3595,40.3893,49400.0
2010-01-22 13:20:00,54.27,54.38,54.19,54.2,28000.0,40.4117,40.4936,40.3521,40.3595,28000.0
2010-01-22 13:25:00,54.2,54.24,54.13,54.18,39100.0,40.3595,40.3893,40.3074,40.3446,39100.0
2010-01-22 13:30:00,54.19,54.27,54.15,54.21,42900.0,40.3521,40.4117,40.3223,40.367,42900.0
2010-01-22 13:35:00,54.22,54.25,54.02,54.02,47000.0,40.3744,40.3968,40.2255,40.2255,47000.0
2010-01-22 13:40:00,54.02,54.14,54.0,54.09,60700.0,40.2255,40.3148,40.2106,40.2776,60700.0
2010-01-22 13:45:00,54.09,54.14,54.0,54.1,39100.0,40.2776,40.3148,40.2106,40.2851,39100.0
2010-01-22 13:50:00,54.1,54.12,54.02,54.05,38800.0,40.2851,40.3,40.2255,40.2478,38800.0
2010-01-22 13:55:00,54.06,54.1,54.01,54.03,31400.0,40.2553,40.2851,40.218,40.2329,31400.0
2010-01-22 14:00:00,54.03,54.1,54.0,54.06,68500.0,40.2329,40.2851,40.2106,40.2553,68500.0
2010-01-22 14:05:00,54.03,54.05,54.0,54.04,27400.0,40.2329,40.2478,40.2106,40.2404,27400.0
2010-01-22 14:10:00,54.03,54.12,53.95,54.1,154000.0,40.2329,40.3,40.1734,40.2851,154000.0
2010-01-22 14:15:00,54.1,54.13,54.02,54.02,48300.0,40.2851,40.3074,40.2255,40.2255,48300.0
2010-01-22 14:20:00,54.01,54.03,53.91,53.95,36400.0,40.218,40.2329,40.1436,40.1734,36400.0
2010-01-22 14:25:00,53.96,53.96,53.85,53.88,58900.0,40.1808,40.1808,40.0989,40.1212,58900.0
2010-01-22 14:30:00,53.89,53.94,53.8,53.94,50100.0,40.1287,40.1659,40.0617,40.1659,50100.0
2010-01-22 14:35:00,53.92,54.02,53.81,53.83,45200.0,40.151,40.2255,40.0691,40.084,45200.0
2010-01-22 14:40:00,53.81,53.87,53.67,53.74,110700.0,40.0691,40.1138,39.9649,40.017,110700.0
2010-01-22 14:45:00,53.75,53.76,53.67,53.7,50600.0,40.0244,40.0319,39.9649,39.9872,50600.0
2010-01-22 14:50:00,53.7,53.7,53.58,53.64,36700.0,39.9872,39.9872,39.8979,39.9425,36700.0
2010-01-22 14:55:00,53.66,53.69,53.39,53.39,65200.0,39.9574,39.9798,39.7564,39.7564,65200.0
2010-01-22 15:00:00,53.38,53.66,53.33,53.66,80400.0,39.7489,39.9574,39.7117,39.9574,80400.0
2010-01-22 15:05:00,53.67,53.77,53.5,53.55,56000.0,39.9649,40.0393,39.8383,39.8755,56000.0
2010-01-22 15:10:00,53.56,53.65,53.45,53.51,66400.0,39.883,39.95,39.801,39.8457,66400.0
2010-01-22 15:15:00,53.49,53.55,53.28,53.33,85100.0,39.8308,39.8755,39.6745,39.7117,85100.0
2010-01-22 15:20:00,53.33,53.38,53.13,53.33,101700.0,39.7117,39.7489,39.5628,39.7117,101700.0
2010-01-22 15:25:00,53.34,53.52,53.25,53.46,99800.0,39.7191,39.8532,39.6521,39.8085,99800.0
2010-01-22 15:30:00,53.47,53.53,53.33,53.46,156700.0,39.8159,39.8606,39.7117,39.8085,156700.0
2010-01-22 15:35:00,53.49,53.49,53.26,53.31,162700.0,39.8308,39.8308,39.6596,39.6968,162700.0
2010-01-22 15:40:00,53.3,53.37,53.17,53.22,129600.0,39.6894,39.7415,39.5925,39.6298,129600.0
2010-01-22 15:45:00,53.23,53.31,52.87,52.94,245200.0,39.6372,39.6968,39.3692,39.4213,245200.0
2010-01-22 15:50:00,52.93,53.1,52.88,53.09,177300.0,39.4138,39.5404,39.3766,39.533,177300.0
2010-01-22 15:55:00,53.09,53.14,53.02,53.02,317200.0,39.533,39.5702,39.4809,39.4809,317200.0
2010-01-25 09:30:00,53.73,58.0,53.45,53.96,496700.0,40.0095,43.1892,39.801,40.1808,496700.0
2010-01-25 09:35:00,54.0,54.0,53.56,53.74,325200.0,40.2106,40.2106,39.883,40.017,325200.0
2010-01-25 09:40:00,53.7,54.07,53.6,53.83,99800.0,39.9872,40.2627,39.9127,40.084,99800.0
2010-01-25 09:45:00,53.81,54.02,53.71,53.89,64600.0,40.0691,40.2255,39.9947,40.1287,64600.0
2010-01-25 09:50:00,53.89,54.17,53.87,54.07,146400.0,40.1287,40.3372,40.1138,40.2627,146400.0
2010-01-25 09:55:00,54.06,54.08,53.72,53.75,53700.0,40.2553,40.2702,40.0021,40.0244,53700.0
2010-01-25 10:00:00,53.7,53.84,53.34,53.4,194600.0,39.9872,40.0915,39.7191,39.7638,194600.0
2010-01-25 10:05:00,53.4,53.4,53.06,53.1,122900.0,39.7638,39.7638,39.5106,39.5404,122900.0
2010-01-25 10:10:00,53.1,53.3,53.08,53.16,82800.0,39.5404,39.6894,39.5255,39.5851,82800.0
2010-01-25 10:15:00,53.16,53.44,53.16,53.4,32900.0,39.5851,39.7936,39.5851,39.7638,32900.0
2010-01-25 10:20:00,53.39,53.61,53.27,53.59,90400.0,39.7564,39.9202,39.667,39.9053,90400.0
2010-01-25 10:25:00,53.6,53.82,53.6,53.78,73700.0,39.9127,40.0766,39.9127,40.0468,73700.0
2010-01-25 10:30:00,53.79,53.89,53.73,53.89,63400.0,40.0542,40.1287,40.0095,40.1287,63400.0
2010-01-25 10:35:00,53.88,53.88,53.72,53.79,51600.0,40.1212,40.1212,40.0021,40.0542,51600.0
2010-01-25 10:40:00,53.78,53.82,53.68,53.76,56000.0,40.0468,40.0766,39.9723,40.0319,56000.0
2010-01-25 10:45:00,53.77,53.84,53.71,53.81,57000.0,40.0393,40.0915,39.9947,40.0691,57000.0
2010-01-25 10:50:00,53.78,53.81,53.7,53.81,50300.0,40.0468,40.0691,39.9872,40.0691,50300.0
2010-01-25 10:55:00,53.82,53.82,53.72,53.72,42400.0,40.0766,40.0766,40.0021,40.0021,42400.0
2010-01-25 11:00:00,53.75,53.81,53.58,53.65,91200.0,40.0244,40.0691,39.8979,39.95,91200.0
2010-01-25 11:05:00,53.66,53.66,53.23,53.34,113300.0,39.9574,39.9574,39.6372,39.7191,113300.0
2010-01-25 11:10:00,53.34,53.35,53.17,53.24,68700.0,39.7191,39.7266,39.5925,39.6447,68700.0
2010-01-25 11:15:00,53.24,53.66,53.24,53.55,67700.0,39.6447,39.9574,39.6447,39.8755,67700.0
2010-01-25 11:20:00,53.55,53.7,53.55,53.6,18200.0,39.8755,39.9872,39.8755,39.9127,18200.0
2010-01-25 11:25:00,53.58,53.63,53.53,53.57,22900.0,39.8979,39.9351,39.8606,39.8904,22900.0
2010-01-25 11:30:00,53.58,53.65,53.52,53.63,34000.0,39.8979,39.95,39.8532,39.9351,34000.0
2010-01-25 11:35:00,53.61,53.61,53.45,53.5,75800.0,39.9202,39.9202,39.801,39.8383,75800.0
2010-01-25 11:40:00,53.5,53.66,53.49,53.61,24100.0,39.8383,39.9574,39.8308,39.9202,24100.0
2010-01-25 11:45:00,53.58,53.78,53.58,53.77,50200.0,39.8979,40.0468,39.8979,40.0393,50200.0
2010-01-25 11:50:00,53.77,54.11,53.76,54.11,120900.0,40.0393,40.2925,40.0319,40.2925,120900.0
2010-01-25 11:55:00,54.12,54.14,53.85,53.85,43600.0,40.3,40.3148,40.0989,40.0989,43600.0
2010-01-25 12:00:00,53.87,53.92,53.76,53.82,23000.0,40.1138,40.151,40.0319,40.0766,23000.0
2010-01-25 12:05:00,53.82,53.89,53.78,53.79,18100.0,40.0766,40.1287,40.0468,40.0542,18100.0
2010-01-25 12:10:00,53.78,53.85,53.75,53.82,10400.0,40.0468,40.0989,40.0244,40.0766,10400.0
2010-01-25 12:15:00,53.8,53.82,53.72,53.75,18200.0,40.0617,40.0766,40.0021,40.0244,18200.0
2010-01-25 12:20:00,53.75,53.87,53.75,53.87,13700.0,40.0244,40.1138,40.0244,40.1138,13700.0
2010-01-25 12:25:00,53.86,53.88,53.78,53.78,17700.0,40.1064,40.1212,40.0468,40.0468,17700.0
2010-01-25 12:30:00,53.78,53.82,53.74,53.75,9500.0,40.0468,40.0766,40.017,40.0244,9500.0
2010-01-25 12:35:00,53.75,53.96,53.75,53.95,11200.0,40.0244,40.1808,40.0244,40.1734,11200.0
2010-01-25 12:40:00,53.94,53.94,53.88,53.91,16500.0,40.1659,40.1659,40.1212,40.1436,16500.0
2010-01-25 12:45:00,53.92,53.92,53.83,53.87,30100.0,40.151,40.151,40.084,40.1138,30100.0
2010-01-25 12:50:00,53.87,53.87,53.72,53.78,25200.0,40.1138,40.1138,40.0021,40.0468,25200.0
2010-01-25 12:55:00,53.78,53.81,53.76,53.76,10000.0,40.0468,40.0691,40.0319,40.0319,10000.0
2010-01-25 13:00:00,53.75,53.82,53.73,53.75,14400.0,40.0244,40.0766,40.0095,40.0244,14400.0
2010-01-25 13:05:00,53.75,53.75,53.57,53.67,34400.0,40.0244,40.0244,39.8904,39.9649,34400.0
2010-01-25 13:10:00,53.67,53.75,53.65,53.74,20800.0,39.9649,40.0244,39.95,40.017,20800.0
2010-01-25 13:15:00,53.75,53.77,53.69,53.76,16000.0,40.0244,40.0393,39.9798,40.0319,16000.0
2010-01-25 13:20:00,53.76,53.84,53.76,53.83,14100.0,40.0319,40.0915,40.0319,40.084,14100.0
2010-01-25 13:25:00,53.83,53.87,53.73,53.78,14800.0,40.084,40.1138,40.0095,40.0468,14800.0
2010-01-25 13:30:00,53.78,53.79,53.64,53.65,28300.0,40.0468,40.0542,39.9425,39.95,28300.0
2010-01-25 13:35:00,53.65,53.65,53.53,53.6,15400.0,39.95,39.95,39.8606,39.9127,15400.0
2010-01-25 13:40:00,53.6,53.65,53.56,53.65,12000.0,39.9127,39.95,39.883,39.95,12000.0
2010-01-25 13:45:00,53.67,53.73,53.66,53.72,10500.0,39.9649,40.0095,39.9574,40.0021,10500.0
2010-01-25 13:50:00,53.72,53.75,53.68,53.68,18700.0,40.0021,40.0244,39.9723,39.9723,18700.0
2010-01-25 13:55:00,53.7,53.78,53.67,53.7,22100.0,39.9872,40.0468,39.9649,39.9872,22100.0
2010-01-25 14:00:00,53.68,53.76,53.67,53.68,16600.0,39.9723,40.0319,39.9649,39.9723,16600.0
2010-01-25 14:05:00,53.68,53.77,53.67,53.77,20600.0,39.9723,40.0393,39.9649,40.0393,20600.0
2010-01-25 14:10:00,53.77,53.77,53.71,53.73,9900.0,40.0393,40.0393,39.9947,40.0095,9900.0
2010-01-25 14:15:00,53.72,53.72,53.65,53.68,11800.0,40.0021,40.0021,39.95,39.9723,11800.0
2010-01-25 14:20:00,53.69,53.84,53.69,53.82,29800.0,39.9798,40.0915,39.9798,40.0766,29800.0
2010-01-25 14:25:00,53.84,53.92,53.82,53.91,31600.0,40.0915,40.151,40.0766,40.1436,31600.0
2010-01-25 14:30:00,53.9,53.9,53.83,53.88,15700.0,40.1361,40.1361,40.084,40.1212,15700.0
2010-01-25 14:35:00,53.89,53.91,53.77,53.8,21700.0,40.1287,40.1436,40.0393,40.0617,21700.0
2010-01-25 14:40:00,53.79,53.95,53.79,53.94,26900.0,40.0542,40.1734,40.0542,40.1659,26900.0
2010-01-25 14:45:00,53.94,53.96,53.88,53.9,36300.0,40.1659,40.1808,40.1212,40.1361,36300.0
2010-01-25 14:50:00,53.9,54.03,53.9,53.98,23200.0,40.1361,40.2329,40.1361,40.1957,23200.0
2010-01-25 14:55:00,54.0,54.0,53.86,53.97,25100.0,40.2106,40.2106,40.1064,40.1883,25100.0
2010-01-25 15:00:00,53.98,54.0,53.85,53.86,23500.0,40.1957,40.2106,40.0989,40.1064,23500.0
2010-01-25 15:05:00,53.85,53.91,53.83,53.87,25800.0,40.0989,40.1436,40.084,40.1138,25800.0
2010-01-25 15:10:00,53.86,53.89,53.79,53.79,14200.0,40.1064,40.1287,40.0542,40.0542,14200.0
2010-01-25 15:15:00,53.8,53.85,53.72,53.83,23200.0,40.0617,40.0989,40.0021,40.084,23200.0
2010-01-25 15:20:00,53.83,53.85,53.76,53.83,23100.0,40.084,40.0989,40.0319,40.084,23100.0
2010-01-25 15:25:00,53.82,53.87,53.81,53.81,49800.0,40.0766,40.1138,40.0691,40.0691,49800.0
2010-01-25 15:30:00,53.82,53.96,53.82,53.88,66600.0,40.0766,40.1808,40.0766,40.1212,66600.0
2010-01-25 15:35:00,53.88,54.04,53.87,54.0,74300.0,40.1212,40.2404,40.1138,40.2106,74300.0
2010-01-25 15:40:00,54.0,54.02,53.72,53.72,82000.0,40.2106,40.2255,40.0021,40.0021,82000.0
2010-01-25 15:45:00,53.72,53.81,53.72,53.73,60900.0,40.0021,40.0691,40.0021,40.0095,60900.0
2010-01-25 15:50:00,53.71,53.81,53.61,53.63,94800.0,39.9947,40.0691,39.9202,39.9351,94800.0
2010-01-25 15:55:00,53.64,53.81,53.64,53.7,125200.0,39.9425,40.0691,39.9425,39.9872,125200.0
2010-01-26 09:30:00,53.48,53.48,52.78,53.0,86800.0,39.8234,39.8234,39.3021,39.466,86800.0
2010-01-26 09:35:00,52.98,53.5,52.98,53.48,41100.0,39.4511,39.8383,39.4511,39.8234,41100.0
2010-01-26 09:40:00,53.48,53.7,53.45,53.58,38300.0,39.8234,39.9872,39.801,39.8979,38300.0
2010-01-26 09:45:00,53.62,53.75,53.46,53.48,24600.0,39.9276,40.0244,39.8085,39.8234,24600.0
2010-01-26 09:50:00,53.47,53.47,53.03,53.07,35500.0,39.8159,39.8159,39.4883,39.5181,35500.0
2010-01-26 09:55:00,53.07,53.28,52.98,53.25,52300.0,39.5181,39.6745,39.4511,39.6521,52300.0
2010-01-26 10:00:00,53.29,53.4,52.95,53.1,63600.0,39.6819,39.7638,39.4287,39.5404,63600.0
2010-01-26 10:05:00,53.11,53.6,53.11,53.44,63600.0,39.5479,39.9127,39.5479,39.7936,63600.0
2010-01-26 10:10:00,53.43,53.52,53.38,53.49,34600.0,39.7862,39.8532,39.7489,39.8308,34600.0
2010-01-26 10:15:00,53.51,53.86,53.46,53.84,82000.0,39.8457,40.1064,39.8085,40.0915,82000.0
2010-01-26 10:20:00,53.8,54.01,53.78,53.83,54100.0,40.0617,40.218,40.0468,40.084,54100.0
2010-01-26 10:25:00,53.84,53.89,53.63,53.65,33000.0,40.0915,40.1287,39.9351,39.95,33000.0
2010-01-26 10:30:00,53.64,53.67,53.34,53.36,42100.0,39.9425,39.9649,39.7191,39.734,42100.0
2010-01-26 10:35:00,53.36,53.38,53.2,53.25,27400.0,39.734,39.7489,39.6149,39.6521,27400.0
2010-01-26 10:40:00,53.22,53.28,53.2,53.23,25900.0,39.6298,39.6745,39.6149,39.6372,25900.0
2010-01-26 10:45:00,53.22,53.33,53.07,53.13,76400.0,39.6298,39.7117,39.5181,39.5628,76400.0
2010-01-26 10:50:00,53.13,53.2,52.92,52.92,56200.0,39.5628,39.6149,39.4064,39.4064,56200.0
2010-01-26 10:55:00,52.94,53.07,52.93,53.06,27000.0,39.4213,39.5181,39.4138,39.5106,27000.0
2010-01-26 11:00:00,53.05,53.18,53.0,53.18,51500.0,39.5032,39.6,39.466,39.6,51500.0
2010-01-26 11:05:00,53.2,53.28,53.11,53.27,74100.0,39.6149,39.6745,39.5479,39.667,74100.0
2010-01-26 11:10:00,53.28,53.28,53.08,53.14,31300.0,39.6745,39.6745,39.5255,39.5702,31300.0
2010-01-26 11:15:00,53.14,53.18,53.02,53.04,24200.0,39.5702,39.6,39.4809,39.4957,24200.0
2010-01-26 11:20:00,53.05,53.17,53.03,53.17,28900.0,39.5032,39.5925,39.4883,39.5925,28900.0
2010-01-26 11:25:00,53.15,53.25,53.13,53.24,39800.0,39.5777,39.6521,39.5628,39.6447,39800.0
2010-01-26 11:30:00,53.25,53.32,53.21,53.28,26900.0,39.6521,39.7042,39.6223,39.6745,26900.0
2010-01-26 11:35:00,53.27,53.59,53.24,53.59,63400.0,39.667,39.9053,39.6447,39.9053,63400.0
2010-01-26 11:40:00,53.58,53.89,53.57,53.83,97100.0,39.8979,40.1287,39.8904,40.084,97100.0
2010-01-26 11:45:00,53.83,53.85,53.73,53.79,31100.0,40.084,40.0989,40.0095,40.0542,31100.0
2010-01-26 11:50:00,53.8,53.92,53.78,53.87,24600.0,40.0617,40.151,40.0468,40.1138,24600.0
2010-01-26 11:55:00,53.85,53.85,53.7,53.71,18100.0,40.0989,40.0989,39.9872,39.9947,18100.0
2010-01-26 12:00:00,53.73,53.73,53.56,53.58,60800.0,40.0095,40.0095,39.883,39.8979,60800.0
2010-01-26 12:05:00,53.57,53.64,53.51,53.61,23900.0,39.8904,39.9425,39.8457,39.9202,23900.0
2010-01-26 12:10:00,53.61,53.78,53.61,53.76,13900.0,39.9202,40.0468,39.9202,40.0319,13900.0
2010-01-26 12:15:00,53.78,53.81,53.69,53.69,14700.0,40.0468,40.0691,39.9798,39.9798,14700.0
2010-01-26 12:20:00,53.68,53.86,53.68,53.85,19000.0,39.9723,40.1064,39.9723,40.0989,19000.0
2010-01-26 12:25:00,53.86,53.88,53.74,53.8,18800.0,40.1064,40.1212,40.017,40.0617,18800.0
2010-01-26 12:30:00,53.81,53.82,53.76,53.77,14600.0,40.0691,40.0766,40.0319,40.0393,14600.0
2010-01-26 12:35:00,53.76,53.95,53.76,53.93,23300.0,40.0319,40.1734,40.0319,40.1585,23300.0
2010-01-26 12:40:00,53.91,54.02,53.9,53.93,25100.0,40.1436,40.2255,40.1361,40.1585,25100.0
2010-01-26 12:45:00,53.92,54.21,53.92,54.05,57800.0,40.151,40.367,40.151,40.2478,57800.0
2010-01-26 12:50:00,54.05,54.05,53.9,53.91,17300.0,40.2478,40.2478,40.1361,40.1436,17300.0
2010-01-26 12:55:00,53.88,54.06,53.88,54.06,14000.0,40.1212,40.2553,40.1212,40.2553,14000.0
2010-01-26 13:00:00,54.05,54.06,53.91,53.91,19000.0,40.2478,40.2553,40.1436,40.1436,19000.0
2010-01-26 13:05:00,53.89,54.0,53.89,53.93,21000.0,40.1287,40.2106,40.1287,40.1585,21000.0
2010-01-26 13:10:00,53.94,54.04,53.91,54.02,15100.0,40.1659,40.2404,40.1436,40.2255,15100.0
2010-01-26 13:15:00,54.01,54.02,53.82,53.85,25300.0,40.218,40.2255,40.0766,40.0989,25300.0
2010-01-26 13:20:00,53.85,53.92,53.83,53.91,12300.0,40.0989,40.151,40.084,40.1436,12300.0
2010-01-26 13:25:00,53.9,53.91,53.73,53.76,48200.0,40.1361,40.1436,40.0095,40.0319,48200.0
2010-01-26 13:30:00,53.75,53.77,53.59,53.59,37500.0,40.0244,40.0393,39.9053,39.9053,37500.0
2010-01-26 13:35:00,53.59,53.68,53.58,53.64,38100.0,39.9053,39.9723,39.8979,39.9425,38100.0
2010-01-26 13:40:00,53.65,53.67,53.61,53.63,37400.0,39.95,39.9649,39.9202,39.9351,37400.0
2010-01-26 13:45:00,53.64,53.81,53.62,53.78,27100.0,39.9425,40.0691,39.9276,40.0468,27100.0
2010-01-26 13:50:00,53.81,53.81,53.73,53.78,15400.0,40.0691,40.0691,40.0095,40.0468,15400.0
2010-01-26 13:55:00,53.77,53.88,53.77,53.87,13300.0,40.0393,40.1212,40.0393,40.1138,13300.0
2010-01-26 14:00:00,53.89,53.92,53.68,53.72,40100.0,40.1287,40.151,39.9723,40.0021,40100.0
2010-01-26 14:05:00,53.72,53.77,53.68,53.71,17600.0,40.0021,40.0393,39.9723,39.9947,17600.0
2010-01-26 14:10:00,53.71,53.82,53.71,53.8,31600.0,39.9947,40.0766,39.9947,40.0617,31600.0
2010-01-26 14:15:00,53.79,53.86,53.74,53.74,62200.0,40.0542,40.1064,40.017,40.017,62200.0
2010-01-26 14:20:00,53.75,53.94,53.75,53.91,37200.0,40.0244,40.1659,40.0244,40.1436,37200.0
2010-01-26 14:25:00,53.89,53.91,53.78,53.8,23200.0,40.1287,40.1436,40.0468,40.0617,23200.0
2010-01-26 14:30:00,53.8,53.92,53.75,53.91,32500.0,40.0617,40.151,40.0244,40.1436,32500.0
2010-01-26 14:35:00,53.91,54.06,53.84,53.9,80100.0,40.1436,40.2553,40.0915,40.1361,80100.0
2010-01-26 14:40:00,53.89,53.94,53.84,53.93,23200.0,40.1287,40.1659,40.0915,40.1585,23200.0
2010-01-26 14:45:00,53.93,54.16,53.93,54.15,52500.0,40.1585,40.3297,40.1585,40.3223,52500.0
2010-01-26 14:50:00,54.15,54.27,54.14,54.22,63300.0,40.3223,40.4117,40.3148,40.3744,63300.0
2010-01-26 14:55:00,54.2,54.33,54.18,54.32,50900.0,40.3595,40.4563,40.3446,40.4489,50900.0
2010-01-26 15:00:00,54.3,54.33,54.24,54.26,61400.0,40.434,40.4563,40.3893,40.4042,61400.0
2010-01-26 15:05:00,54.26,54.28,54.09,54.12,31600.0,40.4042,40.4191,40.2776,40.3,31600.0
2010-01-26 15:10:00,54.12,54.15,54.0,54.03,44600.0,40.3,40.3223,40.2106,40.2329,44600.0
2010-01-26 15:15:00,54.03,54.06,53.99,54.05,36000.0,40.2329,40.2553,40.2032,40.2478,36000.0
2010-01-26 15:20:00,54.07,54.12,53.81,53.81,29600.0,40.2627,40.3,40.0691,40.0691,29600.0
2010-01-26 15:25:00,53.81,53.9,53.79,53.82,36000.0,40.0691,40.1361,40.0542,40.0766,36000.0
2010-01-26 15:30:00,53.82,53.96,53.67,53.7,59000.0,40.0766,40.1808,39.9649,39.9872,59000.0
2010-01-26 15:35:00,53.69,53.7,53.62,53.69,83800.0,39.9798,39.9872,39.9276,39.9798,83800.0
2010-01-26 15:40:00,53.66,53.67,53.34,53.38,104300.0,39.9574,39.9649,39.7191,39.7489,104300.0
2010-01-26 15:45:00,53.39,53.44,53.27,53.43,81200.0,39.7564,39.7936,39.667,39.7862,81200.0
2010-01-26 15:50:00,53.43,53.61,53.41,53.58,86000.0,39.7862,39.9202,39.7713,39.8979,86000.0
2010-01-26 15:55:00,53.57,53.59,53.38,53.42,142000.0,39.8904,39.9053,39.7489,39.7787,142000.0
2010-01-27 09:30:00,52.53,52.74,52.25,52.56,166100.0,39.116,39.2724,38.9075,39.1383,166100.0
2010-01-27 09:35:00,52.56,53.41,52.52,53.15,253100.0,39.1383,39.7713,39.1085,39.5777,253100.0
2010-01-27 09:40:00,53.15,53.2,52.87,52.99,74400.0,39.5777,39.6149,39.3692,39.4585,74400.0
2010-01-27 09:45:00,52.99,53.33,52.95,53.22,135800.0,39.4585,39.7117,39.4287,39.6298,135800.0
2010-01-27 09:50:00,53.24,53.29,52.99,53.04,84300.0,39.6447,39.6819,39.4585,39.4957,84300.0
2010-01-27 09:55:00,53.08,53.13,52.82,52.94,145200.0,39.5255,39.5628,39.3319,39.4213,145200.0
2010-01-27 10:00:00,52.92,52.97,52.66,52.66,141200.0,39.4064,39.4436,39.2128,39.2128,141200.0
2010-01-27 10:05:00,52.63,52.67,52.2,52.38,110000.0,39.1904,39.2202,38.8702,39.0043,110000.0
2010-01-27 10:10:00,52.38,52.39,52.1,52.18,111500.0,39.0043,39.0117,38.7958,38.8554,111500.0
2010-01-27 10:15:00,52.18,52.18,51.45,51.56,264500.0,38.8554,38.8554,38.3118,38.3937,264500.0
2010-01-27 10:20:00,51.56,51.66,51.49,51.65,163200.0,38.3937,38.4681,38.3416,38.4607,163200.0
2010-01-27 10:25:00,51.65,51.97,51.64,51.78,74800.0,38.4607,38.699,38.4532,38.5575,74800.0
2010-01-27 10:30:00,51.8,51.92,51.35,51.35,217200.0,38.5724,38.6617,38.2373,38.2373,217200.0
2010-01-27 10:35:00,51.36,51.44,51.07,51.12,209600.0,38.2447,38.3043,38.0288,38.066,209600.0
2010-01-27 10:40:00,51.12,51.2,51.03,51.12,94400.0,38.066,38.1256,37.999,38.066,94400.0
2010-01-27 10:45:00,51.13,51.17,51.01,51.03,118000.0,38.0735,38.1033,37.9841,37.999,118000.0
2010-01-27 10:50:00,51.03,51.12,50.85,51.08,173800.0,37.999,38.066,37.865,38.0362,173800.0
2010-01-27 10:55:00,51.08,51.43,51.01,51.35,151200.0,38.0362,38.2969,37.9841,38.2373,151200.0
2010-01-27 11:00:00,51.37,51.6,51.35,51.53,243000.0,38.2522,38.4235,38.2373,38.3713,243000.0
2010-01-27 11:05:00,51.53,51.74,51.52,51.61,62100.0,38.3713,38.5277,38.3639,38.4309,62100.0
2010-01-27 11:10:00,51.64,51.81,51.64,51.71,90700.0,38.4532,38.5798,38.4532,38.5054,90700.0
2010-01-27 11:15:00,51.73,52.1,51.66,52.1,87000.0,38.5203,38.7958,38.4681,38.7958,87000.0
2010-01-27 11:20:00,52.09,52.1,51.64,51.95,62200.0,38.7883,38.7958,38.4532,38.6841,62200.0
2010-01-27 11:25:00,51.93,51.98,51.73,51.74,67400.0,38.6692,38.7064,38.5203,38.5277,67400.0
2010-01-27 11:30:00,51.73,51.84,51.67,51.84,35900.0,38.5203,38.6022,38.4756,38.6022,35900.0
2010-01-27 11:35:00,51.84,51.88,51.63,51.77,60100.0,38.6022,38.632,38.4458,38.5501,60100.0
2010-01-27 11:40:00,51.78,51.83,51.74,51.8,53400.0,38.5575,38.5947,38.5277,38.5724,53400.0
2010-01-27 11:45:00,51.81,51.81,51.65,51.69,39800.0,38.5798,38.5798,38.4607,38.4905,39800.0
2010-01-27 11:50:00,51.7,51.77,51.62,51.76,51100.0,38.4979,38.5501,38.4384,38.5426,51100.0
2010-01-27 11:55:00,51.76,51.88,51.75,51.76,32600.0,38.5426,38.632,38.5352,38.5426,32600.0
2010-01-27 12:00:00,51.76,51.95,51.75,51.95,22700.0,38.5426,38.6841,38.5352,38.6841,22700.0
2010-01-27 12:05:00,51.94,51.94,51.85,51.86,23800.0,38.6766,38.6766,38.6096,38.6171,23800.0
2010-01-27 12:10:00,51.87,51.92,51.8,51.83,30200.0,38.6245,38.6617,38.5724,38.5947,30200.0
2010-01-27 12:15:00,51.84,51.85,51.6,51.6,22200.0,38.6022,38.6096,38.4235,38.4235,22200.0
2010-01-27 12:20:00,51.6,51.67,51.56,51.62,55900.0,38.4235,38.4756,38.3937,38.4384,55900.0
2010-01-27 12:25:00,51.62,51.7,51.56,51.61,39200.0,38.4384,38.4979,38.3937,38.4309,39200.0
2010-01-27 12:30:00,51.61,51.71,51.57,51.7,57800.0,38.4309,38.5054,38.4011,38.4979,57800.0
2010-01-27 12:35:00,51.7,51.78,51.7,51.74,49200.0,38.4979,38.5575,38.4979,38.5277,49200.0
2010-01-27 12:40:00,51.76,51.78,51.72,51.76,20200.0,38.5426,38.5575,38.5128,38.5426,20200.0
2010-01-27 12:45:00,51.76,51.76,51.67,51.71,28300.0,38.5426,38.5426,38.4756,38.5054,28300.0
2010-01-27 12:50:00,51.7,51.71,51.51,51.58,31200.0,38.4979,38.5054,38.3564,38.4086,31200.0
2010-01-27 12:55:00,51.58,51.58,51.51,51.57,24200.0,38.4086,38.4086,38.3564,38.4011,24200.0
2010-01-27 13:00:00,51.57,51.62,51.5,51.52,20100.0,38.4011,38.4384,38.349,38.3639,20100.0
2010-01-27 13:05:00,51.52,51.65,51.52,51.63,19400.0,38.3639,38.4607,38.3639,38.4458,19400.0
2010-01-27 13:10:00,51.62,51.63,51.44,51.46,25400.0,38.4384,38.4458,38.3043,38.3192,25400.0
2010-01-27 13:15:00,51.46,51.49,51.31,51.31,65400.0,38.3192,38.3416,38.2075,38.2075,65400.0
2010-01-27 13:20:00,51.33,51.36,51.22,51.24,39300.0,38.2224,38.2447,38.1405,38.1554,39300.0
2010-01-27 13:25:00,51.21,51.31,51.15,51.15,57100.0,38.1331,38.2075,38.0884,38.0884,57100.0
2010-01-27 13:30:00,51.13,51.3,51.12,51.27,105500.0,38.0735,38.2001,38.066,38.1777,105500.0
2010-01-27 13:35:00,51.28,51.39,51.25,51.38,52400.0,38.1852,38.2671,38.1628,38.2596,52400.0
2010-01-27 13:40:00,51.38,51.43,51.34,51.35,56300.0,38.2596,38.2969,38.2299,38.2373,56300.0
2010-01-27 13:45:00,51.34,51.35,51.24,51.32,43700.0,38.2299,38.2373,38.1554,38.215,43700.0
2010-01-27 13:50:00,51.33,51.43,51.32,51.4,44400.0,38.2224,38.2969,38.215,38.2745,44400.0
2010-01-27 13:55:00,51.4,51.41,51.34,51.4,25400.0,38.2745,38.282,38.2299,38.2745,25400.0
2010-01-27 14:00:00,51.4,51.47,51.36,51.37,38900.0,38.2745,38.3267,38.2447,38.2522,38900.0
2010-01-27 14:05:00,51.38,51.4,50.62,50.86,252500.0,38.2596,38.2745,37.6937,37.8724,252500.0
2010-01-27 14:10:00,50.85,51.1,50.82,51.03,72000.0,37.865,38.0511,37.8426,37.999,72000.0
2010-01-27 14:15:00,51.03,51.25,50.74,51.23,87100.0,37.999,38.1628,37.7831,38.1479,87100.0
2010-01-27 14:20:00,51.24,51.39,51.2,51.31,88100.0,38.1554,38.2671,38.1256,38.2075,88100.0
2010-01-27 14:25:00,51.31,51.31,51.03,51.06,65700.0,38.2075,38.2075,37.999,38.0214,65700.0
2010-01-27 14:30:00,51.06,51.18,51.02,51.17,48100.0,38.0214,38.1107,37.9916,38.1033,48100.0
2010-01-27 14:35:00,51.17,51.43,51.12,51.35,68300.0,38.1033,38.2969,38.066,38.2373,68300.0
2010-01-27 14:40:00,51.35,51.83,51.32,51.72,71800.0,38.2373,38.5947,38.215,38.5128,71800.0
2010-01-27 14:45:00,51.72,51.94,51.7,51.87,109900.0,38.5128,38.6766,38.4979,38.6245,109900.0
2010-01-27 14:50:00,51.88,51.93,51.7,51.82,57800.0,38.632,38.6692,38.4979,38.5873,57800.0
2010-01-27 14:55:00,51.82,51.95,51.74,51.9,48600.0,38.5873,38.6841,38.5277,38.6469,48600.0
2010-01-27 15:00:00,51.91,51.94,51.85,51.86,51800.0,38.6543,38.6766,38.6096,38.6171,51800.0
2010-01-27 15:05:00,51.87,51.9,51.57,51.66,70200.0,38.6245,38.6469,38.4011,38.4681,70200.0
2010-01-27 15:10:00,51.67,51.72,51.47,51.7,46800.0,38.4756,38.5128,38.3267,38.4979,46800.0
2010-01-27 15:15:00,51.71,51.77,51.59,51.63,40200.0,38.5054,38.5501,38.416,38.4458,40200.0
2010-01-27 15:20:00,51.64,51.93,51.64,51.84,46900.0,38.4532,38.6692,38.4532,38.6022,46900.0
2010-01-27 15:25:00,51.87,52.07,51.82,52.03,66900.0,38.6245,38.7734,38.5873,38.7437,66900.0
2010-01-27 15:30:00,52.04,52.27,52.03,52.23,82000.0,38.7511,38.9224,38.7437,38.8926,82000.0
2010-01-27 15:35:00,52.21,52.46,52.13,52.4,90000.0,38.8777,39.0639,38.8181,39.0192,90000.0
2010-01-27 15:40:00,52.42,52.48,52.32,52.33,108800.0,39.0341,39.0787,38.9596,38.967,108800.0
2010-01-27 15:45:00,52.34,52.42,52.27,52.33,150100.0,38.9745,39.0341,38.9224,38.967,150100.0
2010-01-27 15:50:00,52.33,52.43,52.31,52.37,135300.0,38.967,39.0415,38.9522,38.9968,135300.0
2010-01-27 15:55:00,52.37,52.42,52.3,52.37,148000.0,38.9968,39.0341,38.9447,38.9968,148000.0
2010-01-28 09:30:00,52.32,52.52,52.0,52.17,114200.0,38.9596,39.1085,38.7213,38.8479,114200.0
2010-01-28 09:35:00,52.17,52.2,51.67,51.73,61300.0,38.8479,38.8702,38.4756,38.5203,61300.0
2010-01-28 09:40:00,51.72,51.73,51.45,51.52,60600.0,38.5128,38.5203,38.3118,38.3639,60600.0
2010-01-28 09:45:00,51.5,51.65,51.37,51.41,66900.0,38.349,38.4607,38.2522,38.282,66900.0
2010-01-28 09:50:00,51.39,51.74,51.38,51.68,28700.0,38.2671,38.5277,38.2596,38.483,28700.0
2010-01-28 09:55:00,51.68,51.7,51.51,51.63,25500.0,38.483,38.4979,38.3564,38.4458,25500.0
2010-01-28 10:00:00,51.62,51.65,51.32,51.37,64200.0,38.4384,38.4607,38.215,38.2522,64200.0
2010-01-28 10:05:00,51.37,51.5,51.17,51.22,49900.0,38.2522,38.349,38.1033,38.1405,49900.0
2010-01-28 10:10:00,51.22,51.22,51.03,51.13,78600.0,38.1405,38.1405,37.999,38.0735,78600.0
2010-01-28 10:15:00,51.13,51.19,50.75,50.78,86500.0,38.0735,38.1182,37.7905,37.8129,86500.0
2010-01-28 10:20:00,50.78,50.89,50.75,50.78,54500.0,37.8129,37.8948,37.7905,37.8129,54500.0
2010-01-28 10:25:00,50.79,50.85,50.74,50.79,39900.0,37.8203,37.865,37.7831,37.8203,39900.0
2010-01-28 10:30:00,50.79,50.93,50.77,50.87,25500.0,37.8203,37.9246,37.8054,37.8799,25500.0
2010-01-28 10:35:00,50.9,51.0,50.83,50.89,22700.0,37.9022,37.9767,37.8501,37.8948,22700.0
2010-01-28 10:40:00,50.88,51.02,50.79,50.83,41800.0,37.8873,37.9916,37.8203,37.8501,41800.0
2010-01-28 10:45:00,50.83,50.85,50.64,50.64,73300.0,37.8501,37.865,37.7086,37.7086,73300.0
2010-01-28 10:50:00,50.64,50.81,50.64,50.74,29700.0,37.7086,37.8352,37.7086,37.7831,29700.0
2010-01-28 10:55:00,50.74,50.75,50.62,50.7,54000.0,37.7831,37.7905,37.6937,37.7533,54000.0
2010-01-28 11:00:00,50.7,50.78,50.5,50.53,58200.0,37.7533,37.8129,37.6044,37.6267,58200.0
2010-01-28 11:05:00,50.52,50.62,50.43,50.53,53600.0,37.6193,37.6937,37.5522,37.6267,53600.0
2010-01-28 11:10:00,50.54,50.8,50.53,50.77,55500.0,37.6341,37.8277,37.6267,37.8054,55500.0
2010-01-28 11:15:00,50.79,50.86,50.62,50.68,39000.0,37.8203,37.8724,37.6937,37.7384,39000.0
2010-01-28 11:20:00,50.7,50.84,50.68,50.84,42900.0,37.7533,37.8575,37.7384,37.8575,42900.0
2010-01-28 11:25:00,50.81,50.84,50.61,50.63,41500.0,37.8352,37.8575,37.6863,37.7012,41500.0
2010-01-28 11:30:00,50.63,50.66,50.34,50.35,91400.0,37.7012,37.7235,37.4852,37.4927,91400.0
2010-01-28 11:35:00,50.34,50.57,50.31,50.52,74500.0,37.4852,37.6565,37.4629,37.6193,74500.0
2010-01-28 11:40:00,50.55,50.55,50.38,50.51,67800.0,37.6416,37.6416,37.515,37.6118,67800.0
2010-01-28 11:45:00,50.5,50.73,50.49,50.58,100500.0,37.6044,37.7756,37.5969,37.6639,100500.0
2010-01-28 11:50:00,50.55,50.8,50.52,50.76,62100.0,37.6416,37.8277,37.6193,37.798,62100.0
2010-01-28 11:55:00,50.72,50.9,50.72,50.72,44700.0,37.7682,37.9022,37.7682,37.7682,44700.0
2010-01-28 12:00:00,50.71,50.72,50.48,50.53,23400.0,37.7607,37.7682,37.5895,37.6267,23400.0
2010-01-28 12:05:00,50.52,50.59,50.46,50.51,34500.0,37.6193,37.6714,37.5746,37.6118,34500.0
2010-01-28 12:10:00,50.53,50.55,50.42,50.49,40500.0,37.6267,37.6416,37.5448,37.5969,40500.0
2010-01-28 12:15:00,50.45,50.52,50.42,50.48,30300.0,37.5671,37.6193,37.5448,37.5895,30300.0
2010-01-28 12:20:00,50.47,50.47,50.3,50.32,36600.0,37.582,37.582,37.4554,37.4703,36600.0
2010-01-28 12:25:00,50.31,50.34,50.27,50.29,30700.0,37.4629,37.4852,37.4331,37.448,30700.0
2010-01-28 12:30:00,50.29,50.3,50.25,50.27,28800.0,37.448,37.4554,37.4182,37.4331,28800.0
2010-01-28 12:35:00,50.28,50.32,50.25,50.3,46400.0,37.4405,37.4703,37.4182,37.4554,46400.0
2010-01-28 12:40:00,50.29,50.3,50.18,50.2,29900.0,37.448,37.4554,37.3661,37.381,29900.0
2010-01-28 12:45:00,50.22,50.3,50.18,50.3,26400.0,37.3959,37.4554,37.3661,37.4554,26400.0
2010-01-28 12:50:00,50.29,50.37,50.26,50.31,65500.0,37.448,37.5076,37.4256,37.4629,65500.0
2010-01-28 12:55:00,50.3,50.37,50.23,50.37,70000.0,37.4554,37.5076,37.4033,37.5076,70000.0
2010-01-28 13:00:00,50.38,50.39,50.24,50.29,76200.0,37.515,37.5224,37.4108,37.448,76200.0
2010-01-28 13:05:00,50.3,50.48,50.28,50.42,47200.0,37.4554,37.5895,37.4405,37.5448,47200.0
2010-01-28 13:10:00,50.42,50.5,50.41,50.42,28900.0,37.5448,37.6044,37.5373,37.5448,28900.0
2010-01-28 13:15:00,50.41,50.51,50.39,50.48,26800.0,37.5373,37.6118,37.5224,37.5895,26800.0
2010-01-28 13:20:00,50.48,50.62,50.48,50.56,28900.0,37.5895,37.6937,37.5895,37.649,28900.0
2010-01-28 13:25:00,50.54,50.6,50.52,50.6,23400.0,37.6341,37.6788,37.6193,37.6788,23400.0
2010-01-28 13:30:00,50.61,50.69,50.61,50.64,24500.0,37.6863,37.7458,37.6863,37.7086,24500.0
2010-01-28 13:35:00,50.65,50.73,50.65,50.73,20400.0,37.7161,37.7756,37.7161,37.7756,20400.0
2010-01-28 13:40:00,50.73,50.87,50.72,50.84,28300.0,37.7756,37.8799,37.7682,37.8575,28300.0
2010-01-28 13:45:00,50.86,50.87,50.79,50.8,21500.0,37.8724,37.8799,37.8203,37.8277,21500.0
2010-01-28 13:50:00,50.79,50.92,50.75,50.75,32100.0,37.8203,37.9171,37.7905,37.7905,32100.0
2010-01-28 13:55:00,50.75,50.77,50.56,50.56,43500.0,37.7905,37.8054,37.649,37.649,43500.0
2010-01-28 14:00:00,50.58,50.63,50.5,50.52,28800.0,37.6639,37.7012,37.6044,37.6193,28800.0
2010-01-28 14:05:00,50.52,50.68,50.52,50.61,35600.0,37.6193,37.7384,37.6193,37.6863,35600.0
2010-01-28 14:10:00,50.61,50.62,50.45,50.5,33600.0,37.6863,37.6937,37.5671,37.6044,33600.0
2010-01-28 14:15:00,50.49,50.56,50.4,50.51,27200.0,37.5969,37.649,37.5299,37.6118,27200.0
2010-01-28 14:20:00,50.54,50.76,50.54,50.75,22800.0,37.6341,37.798,37.6341,37.7905,22800.0
2010-01-28 14:25:00,50.74,50.8,50.7,50.76,24700.0,37.7831,37.8277,37.7533,37.798,24700.0
2010-01-28 14:30:00,50.75,50.76,50.67,50.76,22900.0,37.7905,37.798,37.7309,37.798,22900.0
2010-01-28 14:35:00,50.76,50.78,50.61,50.71,28200.0,37.798,37.8129,37.6863,37.7607,28200.0
2010-01-28 14:40:00,50.71,50.89,50.67,50.81,34300.0,37.7607,37.8948,37.7309,37.8352,34300.0
2010-01-28 14:45:00,50.82,50.97,50.78,50.96,32000.0,37.8426,37.9543,37.8129,37.9469,32000.0
2010-01-28 14:50:00,50.95,51.05,50.91,51.04,30200.0,37.9394,38.0139,37.9097,38.0065,30200.0
2010-01-28 14:55:00,51.03,51.08,51.01,51.04,28700.0,37.999,38.0362,37.9841,38.0065,28700.0
2010-01-28 15:00:00,51.03,51.15,50.99,51.14,35600.0,37.999,38.0884,37.9692,38.0809,35600.0
2010-01-28 15:05:00,51.15,51.33,51.14,51.29,71100.0,38.0884,38.2224,38.0809,38.1926,71100.0
2010-01-28 15:10:00,51.29,51.37,51.16,51.16,59000.0,38.1926,38.2522,38.0958,38.0958,59000.0
2010-01-28 15:15:00,51.16,51.25,51.16,51.22,44200.0,38.0958,38.1628,38.0958,38.1405,44200.0
2010-01-28 15:20:00,51.23,51.52,51.22,51.5,85600.0,38.1479,38.3639,38.1405,38.349,85600.0
2010-01-28 15:25:00,51.53,51.55,51.32,51.33,60300.0,38.3713,38.3862,38.215,38.2224,60300.0
2010-01-28 15:30:00,51.32,51.39,51.29,51.34,37200.0,38.215,38.2671,38.1926,38.2299,37200.0
2010-01-28 15:35:00,51.38,51.44,51.21,51.42,55600.0,38.2596,38.3043,38.1331,38.2894,55600.0
2010-01-28 15:40:00,51.43,51.5,51.22,51.28,124700.0,38.2969,38.349,38.1405,38.1852,124700.0
2010-01-28 15:45:00,51.28,51.29,51.11,51.16,224900.0,38.1852,38.1926,38.0586,38.0958,224900.0
2010-01-28 15:50:00,51.15,51.24,51.12,51.18,225500.0,38.0884,38.1554,38.066,38.1107,225500.0
2010-01-28 15:55:00,51.17,51.22,51.08,51.13,262000.0,38.1033,38.1405,38.0362,38.0735,262000.0
2010-01-29 09:30:00,51.4,51.52,51.21,51.44,75400.0,38.2745,38.3639,38.1331,38.3043,75400.0
2010-01-29 09:35:00,51.41,51.65,51.38,51.52,59100.0,38.282,38.4607,38.2596,38.3639,59100.0
2010-01-29 09:40:00,51.5,52.07,51.45,52.0,99900.0,38.349,38.7734,38.3118,38.7213,99900.0
2010-01-29 09:45:00,52.0,52.02,51.8,51.95,52000.0,38.7213,38.7362,38.5724,38.6841,52000.0
2010-01-29 09:50:00,51.96,52.05,51.8,52.02,78300.0,38.6915,38.7586,38.5724,38.7362,78300.0
2010-01-29 09:55:00,52.01,52.03,51.77,51.82,66700.0,38.7288,38.7437,38.5501,38.5873,66700.0
2010-01-29 10:00:00,51.85,51.85,51.55,51.6,64900.0,38.6096,38.6096,38.3862,38.4235,64900.0
2010-01-29 10:05:00,51.6,51.67,51.45,51.47,49700.0,38.4235,38.4756,38.3118,38.3267,49700.0
2010-01-29 10:10:00,51.47,51.7,51.4,51.64,28800.0,38.3267,38.4979,38.2745,38.4532,28800.0
2010-01-29 10:15:00,51.6,51.91,51.59,51.86,29200.0,38.4235,38.6543,38.416,38.6171,29200.0
2010-01-29 10:20:00,51.88,52.1,51.8,52.01,77000.0,38.632,38.7958,38.5724,38.7288,77000.0
2010-01-29 10:25:00,52.01,52.17,51.99,52.12,50900.0,38.7288,38.8479,38.7139,38.8107,50900.0
2010-01-29 10:30:00,52.12,52.24,52.1,52.2,27200.0,38.8107,38.9,38.7958,38.8702,27200.0
2010-01-29 10:35:00,52.22,52.28,52.14,52.27,36200.0,38.8851,38.9298,38.8256,38.9224,36200.0
2010-01-29 10:40:00,52.25,52.33,52.15,52.26,55400.0,38.9075,38.967,38.833,38.9149,55400.0
2010-01-29 10:45:00,52.25,52.28,52.2,52.24,46200.0,38.9075,38.9298,38.8702,38.9,46200.0
2010-01-29 10:50:00,52.23,52.25,52.08,52.1,23800.0,38.8926,38.9075,38.7809,38.7958,23800.0
2010-01-29 10:55:00,52.08,52.25,51.99,52.23,80100.0,38.7809,38.9075,38.7139,38.8926,80100.0
2010-01-29 11:00:00,52.2,52.23,52.04,52.2,37200.0,38.8702,38.8926,38.7511,38.8702,37200.0
2010-01-29 11:05:00,52.2,52.21,52.09,52.13,35700.0,38.8702,38.8777,38.7883,38.8181,35700.0
2010-01-29 11:10:00,52.11,52.24,52.06,52.19,61800.0,38.8032,38.9,38.766,38.8628,61800.0
2010-01-29 11:15:00,52.16,52.24,52.12,52.15,48400.0,38.8405,38.9,38.8107,38.833,48400.0
2010-01-29 11:20:00,52.15,52.18,52.02,52.09,72000.0,38.833,38.8554,38.7362,38.7883,72000.0
2010-01-29 11:25:00,52.08,52.17,51.97,52.01,51800.0,38.7809,38.8479,38.699,38.7288,51800.0
2010-01-29 11:30:00,52.01,52.02,51.88,51.99,88300.0,38.7288,38.7362,38.632,38.7139,88300.0
2010-01-29 11:35:00,51.97,52.17,51.93,52.06,44700.0,38.699,38.8479,38.6692,38.766,44700.0
2010-01-29 11:40:00,52.05,52.09,51.91,51.97,31000.0,38.7586,38.7883,38.6543,38.699,31000.0
2010-01-29 11:45:00,51.99,52.06,51.94,52.0,56800.0,38.7139,38.766,38.6766,38.7213,56800.0
2010-01-29 11:50:00,52.0,52.14,52.0,52.14,26800.0,38.7213,38.8256,38.7213,38.8256,26800.0
2010-01-29 11:55:00,52.15,52.16,51.91,51.95,72500.0,38.833,38.8405,38.6543,38.6841,72500.0
2010-01-29 12:00:00,51.93,51.96,51.73,51.75,59300.0,38.6692,38.6915,38.5203,38.5352,59300.0
2010-01-29 12:05:00,51.75,51.75,51.58,51.65,41900.0,38.5352,38.5352,38.4086,38.4607,41900.0
2010-01-29 12:10:00,51.65,51.68,51.5,51.55,50900.0,38.4607,38.483,38.349,38.3862,50900.0
2010-01-29 12:15:00,51.55,51.62,51.5,51.56,46500.0,38.3862,38.4384,38.349,38.3937,46500.0
2010-01-29 12:20:00,51.58,51.63,51.43,51.61,41900.0,38.4086,38.4458,38.2969,38.4309,41900.0
2010-01-29 12:25:00,51.61,51.68,51.56,51.6,23500.0,38.4309,38.483,38.3937,38.4235,23500.0
2010-01-29 12:30:00,51.58,51.59,51.45,51.51,34800.0,38.4086,38.416,38.3118,38.3564,34800.0
2010-01-29 12:35:00,51.5,51.58,51.46,51.49,20500.0,38.349,38.4086,38.3192,38.3416,20500.0
2010-01-29 12:40:00,51.48,51.48,51.3,51.38,28600.0,38.3341,38.3341,38.2001,38.2596,28600.0
2010-01-29 12:45:00,51.38,51.41,51.29,51.4,30700.0,38.2596,38.282,38.1926,38.2745,30700.0
2010-01-29 12:50:00,51.41,51.63,51.41,51.57,41000.0,38.282,38.4458,38.282,38.4011,41000.0
2010-01-29 12:55:00,51.55,51.64,51.47,51.54,48600.0,38.3862,38.4532,38.3267,38.3788,48600.0
2010-01-29 13:00:00,51.56,51.58,51.4,51.41,50500.0,38.3937,38.4086,38.2745,38.282,50500.0
2010-01-29 13:05:00,51.42,51.61,51.42,51.48,44700.0,38.2894,38.4309,38.2894,38.3341,44700.0
2010-01-29 13:10:00,51.48,51.48,51.35,51.35,24700.0,38.3341,38.3341,38.2373,38.2373,24700.0
2010-01-29 13:15:00,51.35,51.38,51.24,51.26,53300.0,38.2373,38.2596,38.1554,38.1703,53300.0
2010-01-29 13:20:00,51.26,51.34,51.16,51.17,66700.0,38.1703,38.2299,38.0958,38.1033,66700.0
2010-01-29 13:25:00,51.17,51.2,51.09,51.1,56400.0,38.1033,38.1256,38.0437,38.0511,56400.0
2010-01-29 13:30:00,51.11,51.11,51.05,51.05,59400.0,38.0586,38.0586,38.0139,38.0139,59400.0
2010-01-29 13:35:00,51.06,51.16,51.0,51.03,80000.0,38.0214,38.0958,37.9767,37.999,80000.0
2010-01-29 13:40:00,51.02,51.03,50.81,50.88,57300.0,37.9916,37.999,37.8352,37.8873,57300.0
2010-01-29 13:45:00,50.87,50.91,50.67,50.69,45600.0,37.8799,37.9097,37.7309,37.7458,45600.0
2010-01-29 13:50:00,50.69,50.89,50.67,50.75,41700.0,37.7458,37.8948,37.7309,37.7905,41700.0
2010-01-29 13:55:00,50.74,50.8,50.64,50.71,84200.0,37.7831,37.8277,37.7086,37.7607,84200.0
2010-01-29 14:00:00,50.73,50.8,50.7,50.8,62900.0,37.7756,37.8277,37.7533,37.8277,62900.0
2010-01-29 14:05:00,50.81,50.81,50.64,50.7,76300.0,37.8352,37.8352,37.7086,37.7533,76300.0
2010-01-29 14:10:00,50.7,50.76,50.65,50.67,67900.0,37.7533,37.798,37.7161,37.7309,67900.0
2010-01-29 14:15:00,50.67,50.68,50.51,50.54,46500.0,37.7309,37.7384,37.6118,37.6341,46500.0
2010-01-29 14:20:00,50.55,50.61,50.42,50.52,57300.0,37.6416,37.6863,37.5448,37.6193,57300.0
2010-01-29 14:25:00,50.51,50.61,50.47,50.48,40700.0,37.6118,37.6863,37.582,37.5895,40700.0
2010-01-29 14:30:00,50.48,50.55,50.29,50.32,49900.0,37.5895,37.6416,37.448,37.4703,49900.0
2010-01-29 14:35:00,50.34,50.39,50.29,50.38,81700.0,37.4852,37.5224,37.448,37.515,81700.0
2010-01-29 14:40:00,50.39,50.44,50.34,50.38,37500.0,37.5224,37.5597,37.4852,37.515,37500.0
2010-01-29 14:45:00,50.37,50.41,50.18,50.18,57700.0,37.5076,37.5373,37.3661,37.3661,57700.0
2010-01-29 14:50:00,50.17,50.27,50.12,50.17,58900.0,37.3586,37.4331,37.3214,37.3586,58900.0
2010-01-29 14:55:00,50.17,50.27,50.05,50.27,71400.0,37.3586,37.4331,37.2693,37.4331,71400.0
2010-01-29 15:00:00,50.25,50.28,50.17,50.25,46500.0,37.4182,37.4405,37.3586,37.4182,46500.0
2010-01-29 15:05:00,50.26,50.27,50.13,50.13,45000.0,37.4256,37.4331,37.3288,37.3288,45000.0
2010-01-29 15:10:00,50.12,50.16,49.85,49.85,191200.0,37.3214,37.3512,37.1203,37.1203,191200.0
2010-01-29 15:15:00,49.87,50.08,49.81,50.06,119800.0,37.1352,37.2916,37.0906,37.2767,119800.0
2010-01-29 15:20:00,50.08,50.11,49.84,49.87,99200.0,37.2916,37.3139,37.1129,37.1352,99200.0
2010-01-29 15:25:00,49.84,49.91,49.8,49.89,74000.0,37.1129,37.165,37.0831,37.1501,74000.0
2010-01-29 15:30:00,49.88,49.92,49.69,49.83,150600.0,37.1427,37.1725,37.0012,37.1054,150600.0
2010-01-29 15:35:00,49.82,50.13,49.82,50.11,116400.0,37.098,37.3288,37.098,37.3139,116400.0
2010-01-29 15:40:00,50.12,50.16,49.97,50.09,135300.0,37.3214,37.3512,37.2097,37.2991,135300.0
2010-01-29 15:45:00,50.1,50.11,49.95,50.05,121000.0,37.3065,37.3139,37.1948,37.2693,121000.0
2010-01-29 15:50:00,50.04,50.25,50.0,50.21,180500.0,37.2618,37.4182,37.232,37.3884,180500.0
2010-01-29 15:55:00,50.21,50.22,49.93,49.97,304100.0,37.3884,37.3959,37.1799,37.2097,304100.0
2010-02-01 09:30:00,50.37,50.7,50.26,50.66,104500.0,37.5076,37.7533,37.4256,37.7235,104500.0
2010-02-01 09:35:00,50.66,50.66,50.24,50.34,54300.0,37.7235,37.7235,37.4108,37.4852,54300.0
2010-02-01 09:40:00,50.36,50.47,50.27,50.38,80900.0,37.5001,37.582,37.4331,37.515,80900.0
2010-02-01 09:45:00,50.4,50.99,50.4,50.86,89300.0,37.5299,37.9692,37.5299,37.8724,89300.0
2010-02-01 09:50:00,50.88,51.0,50.69,50.76,34700.0,37.8873,37.9767,37.7458,37.798,34700.0
2010-02-01 09:55:00,50.77,50.88,50.72,50.84,47400.0,37.8054,37.8873,37.7682,37.8575,47400.0
2010-02-01 10:00:00,50.84,50.98,50.78,50.81,73400.0,37.8575,37.9618,37.8129,37.8352,73400.0
2010-02-01 10:05:00,50.81,51.15,50.8,51.11,107100.0,37.8352,38.0884,37.8277,38.0586,107100.0
2010-02-01 10:10:00,51.12,51.36,51.09,51.29,78400.0,38.066,38.2447,38.0437,38.1926,78400.0
2010-02-01 10:15:00,51.3,51.47,51.27,51.43,33600.0,38.2001,38.3267,38.1777,38.2969,33600.0
2010-02-01 10:20:00,51.45,51.59,51.41,51.59,43800.0,38.3118,38.416,38.282,38.416,43800.0
2010-02-01 10:25:00,51.6,51.73,51.48,51.5,58700.0,38.4235,38.5203,38.3341,38.349,58700.0
2010-02-01 10:30:00,51.51,51.62,51.47,51.54,74400.0,38.3564,38.4384,38.3267,38.3788,74400.0
2010-02-01 10:35:00,51.57,51.68,51.51,51.56,47700.0,38.4011,38.483,38.3564,38.3937,47700.0
2010-02-01 10:40:00,51.54,51.6,51.46,51.46,51500.0,38.3788,38.4235,38.3192,38.3192,51500.0
2010-02-01 10:45:00,51.46,51.59,51.43,51.46,63000.0,38.3192,38.416,38.2969,38.3192,63000.0
2010-02-01 10:50:00,51.44,51.56,51.3,51.32,72500.0,38.3043,38.3937,38.2001,38.215,72500.0
2010-02-01 10:55:00,51.28,51.28,51.01,51.19,38300.0,38.1852,38.1852,37.9841,38.1182,38300.0
2010-02-01 11:00:00,51.15,51.31,51.1,51.28,41100.0,38.0884,38.2075,38.0511,38.1852,41100.0
2010-02-01 11:05:00,51.28,51.53,51.23,51.52,41500.0,38.1852,38.3713,38.1479,38.3639,41500.0
2010-02-01 11:10:00,51.54,51.56,51.38,51.45,37200.0,38.3788,38.3937,38.2596,38.3118,37200.0
2010-02-01 11:15:00,51.44,51.66,51.38,51.62,45000.0,38.3043,38.4681,38.2596,38.4384,45000.0
2010-02-01 11:20:00,51.62,51.77,51.61,51.74,53000.0,38.4384,38.5501,38.4309,38.5277,53000.0
2010-02-01 11:25:00,51.74,51.86,51.74,51.76,47100.0,38.5277,38.6171,38.5277,38.5426,47100.0
2010-02-01 11:30:00,51.75,51.78,51.67,51.73,49400.0,38.5352,38.5575,38.4756,38.5203,49400.0
2010-02-01 11:35:00,51.73,51.73,51.51,51.63,38300.0,38.5203,38.5203,38.3564,38.4458,38300.0
2010-02-01 11:40:00,51.64,51.64,51.57,51.57,17200.0,38.4532,38.4532,38.4011,38.4011,17200.0
2010-02-01 11:45:00,51.6,51.6,51.44,51.45,15500.0,38.4235,38.4235,38.3043,38.3118,15500.0
2010-02-01 11:50:00,51.46,51.47,51.36,51.36,18300.0,38.3192,38.3267,38.2447,38.2447,18300.0
2010-02-01 11:55:00,51.35,51.41,51.24,51.25,30600.0,38.2373,38.282,38.1554,38.1628,30600.0
2010-02-01 12:00:00,51.26,51.42,51.26,51.32,23200.0,38.1703,38.2894,38.1703,38.215,23200.0
2010-02-01 12:05:00,51.33,51.45,51.32,51.4,31600.0,38.2224,38.3118,38.215,38.2745,31600.0
2010-02-01 12:10:00,51.4,51.4,51.25,51.3,25300.0,38.2745,38.2745,38.1628,38.2001,25300.0
2010-02-01 12:15:00,51.31,51.36,51.25,51.34,36800.0,38.2075,38.2447,38.1628,38.2299,36800.0
2010-02-01 12:20:00,51.34,51.35,51.28,51.35,13500.0,38.2299,38.2373,38.1852,38.2373,13500.0
2010-02-01 12:25:00,51.34,51.37,51.31,51.36,16400.0,38.2299,38.2522,38.2075,38.2447,16400.0
2010-02-01 12:30:00,51.36,51.44,51.34,51.41,22400.0,38.2447,38.3043,38.2299,38.282,22400.0
2010-02-01 12:35:00,51.41,51.48,51.34,51.37,20200.0,38.282,38.3341,38.2299,38.2522,20200.0
2010-02-01 12:40:00,51.33,51.49,51.28,51.48,19500.0,38.2224,38.3416,38.1852,38.3341,19500.0
2010-02-01 12:45:00,51.49,51.54,51.36,51.54,22200.0,38.3416,38.3788,38.2447,38.3788,22200.0
2010-02-01 12:50:00,51.55,51.57,51.44,51.47,22800.0,38.3862,38.4011,38.3043,38.3267,22800.0
2010-02-01 12:55:00,51.45,51.48,51.41,51.46,12500.0,38.3118,38.3341,38.282,38.3192,12500.0
2010-02-01 13:00:00,51.46,51.46,51.34,51.34,15300.0,38.3192,38.3192,38.2299,38.2299,15300.0
2010-02-01 13:05:00,51.34,51.47,51.34,51.42,22700.0,38.2299,38.3267,38.2299,38.2894,22700.0
2010-02-01 13:10:00,51.4,51.43,51.34,51.34,9500.0,38.2745,38.2969,38.2299,38.2299,9500.0
2010-02-01 13:15:00,51.34,51.38,51.28,51.38,27900.0,38.2299,38.2596,38.1852,38.2596,27900.0
2010-02-01 13:20:00,51.39,51.48,51.39,51.47,29800.0,38.2671,38.3341,38.2671,38.3267,29800.0
2010-02-01 13:25:00,51.47,51.48,51.34,51.34,24200.0,38.3267,38.3341,38.2299,38.2299,24200.0
2010-02-01 13:30:00,51.34,51.37,51.3,51.32,11400.0,38.2299,38.2522,38.2001,38.215,11400.0
2010-02-01 13:35:00,51.32,51.39,51.32,51.32,22500.0,38.215,38.2671,38.215,38.215,22500.0
2010-02-01 13:40:00,51.33,51.34,51.3,51.3,13000.0,38.2224,38.2299,38.2001,38.2001,13000.0
2010-02-01 13:45:00,51.3,51.36,51.26,51.35,32900.0,38.2001,38.2447,38.1703,38.2373,32900.0
2010-02-01 13:50:00,51.36,51.47,51.35,51.46,29200.0,38.2447,38.3267,38.2373,38.3192,29200.0
2010-02-01 13:55:00,51.46,51.53,51.37,51.38,30700.0,38.3192,38.3713,38.2522,38.2596,30700.0
2010-02-01 14:00:00,51.37,51.49,51.27,51.27,31800.0,38.2522,38.3416,38.1777,38.1777,31800.0
2010-02-01 14:05:00,51.26,51.39,51.23,51.31,31900.0,38.1703,38.2671,38.1479,38.2075,31900.0
2010-02-01 14:10:00,51.3,51.3,51.22,51.26,32000.0,38.2001,38.2001,38.1405,38.1703,32000.0
2010-02-01 14:15:00,51.24,51.42,51.23,51.4,38100.0,38.1554,38.2894,38.1479,38.2745,38100.0
2010-02-01 14:20:00,51.41,51.47,51.22,51.26,30400.0,38.282,38.3267,38.1405,38.1703,30400.0
2010-02-01 14:25:00,51.25,51.29,51.16,51.29,35700.0,38.1628,38.1926,38.0958,38.1926,35700.0
2010-02-01 14:30:00,51.29,51.39,51.28,51.31,33700.0,38.1926,38.2671,38.1852,38.2075,33700.0
2010-02-01 14:35:00,51.31,51.4,51.31,51.4,29200.0,38.2075,38.2745,38.2075,38.2745,29200.0
2010-02-01 14:40:00,51.4,51.49,51.38,51.43,53000.0,38.2745,38.3416,38.2596,38.2969,53000.0
2010-02-01 14:45:00,51.43,51.44,51.31,51.32,23500.0,38.2969,38.3043,38.2075,38.215,23500.0
2010-02-01 14:50:00,51.31,51.39,51.28,51.39,38400.0,38.2075,38.2671,38.1852,38.2671,38400.0
2010-02-01 14:55:00,51.38,51.45,51.28,51.28,44700.0,38.2596,38.3118,38.1852,38.1852,44700.0
2010-02-01 15:00:00,51.29,51.38,51.19,51.24,66800.0,38.1926,38.2596,38.1182,38.1554,66800.0
2010-02-01 15:05:00,51.23,51.31,51.16,51.19,43600.0,38.1479,38.2075,38.0958,38.1182,43600.0
2010-02-01 15:10:00,51.19,51.3,51.17,51.19,47200.0,38.1182,38.2001,38.1033,38.1182,47200.0
2010-02-01 15:15:00,51.19,51.22,51.09,51.19,69400.0,38.1182,38.1405,38.0437,38.1182,69400.0
2010-02-01 15:20:00,51.19,51.32,51.17,51.3,82600.0,38.1182,38.215,38.1033,38.2001,82600.0
2010-02-01 15:25:00,51.3,51.37,51.25,51.27,79400.0,38.2001,38.2522,38.1628,38.1777,79400.0
2010-02-01 15:30:00,51.26,51.33,51.26,51.33,69000.0,38.1703,38.2224,38.1703,38.2224,69000.0
2010-02-01 15:35:00,51.32,51.34,51.22,51.32,93000.0,38.215,38.2299,38.1405,38.215,93000.0
2010-02-01 15:40:00,51.31,51.34,51.22,51.26,80900.0,38.2075,38.2299,38.1405,38.1703,80900.0
2010-02-01 15:45:00,51.27,51.31,51.2,51.22,82700.0,38.1777,38.2075,38.1256,38.1405,82700.0
2010-02-01 15:50:00,51.22,51.35,51.22,51.33,154100.0,38.1405,38.2373,38.1405,38.2224,154100.0
2010-02-01 15:55:00,51.33,51.38,51.31,51.36,209100.0,38.2224,38.2596,38.2075,38.2447,209100.0
2010-02-02 09:30:00,51.8,52.23,51.61,52.13,117200.0,38.5724,38.8926,38.4309,38.8181,117200.0
2010-02-02 09:35:00,52.13,52.43,52.12,52.22,97100.0,38.8181,39.0415,38.8107,38.8851,97100.0
2010-02-02 09:40:00,52.22,52.24,51.82,52.08,72600.0,38.8851,38.9,38.5873,38.7809,72600.0
2010-02-02 09:45:00,52.09,52.24,52.08,52.2,62800.0,38.7883,38.9,38.7809,38.8702,62800.0
2010-02-02 09:50:00,52.19,52.32,52.02,52.08,49400.0,38.8628,38.9596,38.7362,38.7809,49400.0
2010-02-02 09:55:00,52.08,52.17,51.81,51.92,136500.0,38.7809,38.8479,38.5798,38.6617,136500.0
2010-02-02 10:00:00,51.92,52.15,51.66,51.71,106100.0,38.6617,38.833,38.4681,38.5054,106100.0
2010-02-02 10:05:00,51.7,51.92,51.62,51.92,94300.0,38.4979,38.6617,38.4384,38.6617,94300.0
2010-02-02 10:10:00,51.92,52.08,51.75,52.07,54800.0,38.6617,38.7809,38.5352,38.7734,54800.0
2010-02-02 10:15:00,52.08,52.35,52.08,52.28,52200.0,38.7809,38.9819,38.7809,38.9298,52200.0
2010-02-02 10:20:00,52.28,52.49,52.27,52.41,83200.0,38.9298,39.0862,38.9224,39.0266,83200.0
2010-02-02 10:25:00,52.42,52.67,52.4,52.59,78600.0,39.0341,39.2202,39.0192,39.1607,78600.0
2010-02-02 10:30:00,52.59,52.86,52.58,52.75,71700.0,39.1607,39.3617,39.1532,39.2798,71700.0
2010-02-02 10:35:00,52.74,52.85,52.71,52.75,83200.0,39.2724,39.3543,39.25,39.2798,83200.0
2010-02-02 10:40:00,52.74,52.79,52.69,52.75,57700.0,39.2724,39.3096,39.2351,39.2798,57700.0
2010-02-02 10:45:00,52.74,52.75,52.55,52.58,42800.0,39.2724,39.2798,39.1309,39.1532,42800.0
2010-02-02 10:50:00,52.58,52.61,52.5,52.5,66200.0,39.1532,39.1755,39.0936,39.0936,66200.0
2010-02-02 10:55:00,52.52,52.73,52.5,52.68,39100.0,39.1085,39.2649,39.0936,39.2277,39100.0
2010-02-02 11:00:00,52.68,52.68,52.49,52.51,50400.0,39.2277,39.2277,39.0862,39.1011,50400.0
2010-02-02 11:05:00,52.5,52.5,52.35,52.39,57900.0,39.0936,39.0936,38.9819,39.0117,57900.0
2010-02-02 11:10:00,52.39,52.4,52.2,52.28,84100.0,39.0117,39.0192,38.8702,38.9298,84100.0
2010-02-02 11:15:00,52.27,52.28,52.13,52.16,68200.0,38.9224,38.9298,38.8181,38.8405,68200.0
2010-02-02 11:20:00,52.15,52.45,52.14,52.43,32200.0,38.833,39.0564,38.8256,39.0415,32200.0
2010-02-02 11:25:00,52.45,52.5,52.33,52.36,42900.0,39.0564,39.0936,38.967,38.9894,42900.0
2010-02-02 11:30:00,52.32,52.4,52.24,52.25,19100.0,38.9596,39.0192,38.9,38.9075,19100.0
2010-02-02 11:35:00,52.24,52.41,52.24,52.39,12600.0,38.9,39.0266,38.9,39.0117,12600.0
2010-02-02 11:40:00,52.39,52.51,52.39,52.44,20500.0,39.0117,39.1011,39.0117,39.049,20500.0
2010-02-02 11:45:00,52.45,52.47,52.38,52.45,18700.0,39.0564,39.0713,39.0043,39.0564,18700.0
2010-02-02 11:50:00,52.45,52.5,52.38,52.43,22400.0,39.0564,39.0936,39.0043,39.0415,22400.0
2010-02-02 11:55:00,52.42,52.43,52.3,52.39,62700.0,39.0341,39.0415,38.9447,39.0117,62700.0
2010-02-02 12:00:00,52.38,52.39,52.22,52.3,22200.0,39.0043,39.0117,38.8851,38.9447,22200.0
2010-02-02 12:05:00,52.31,52.36,52.29,52.36,24200.0,38.9522,38.9894,38.9373,38.9894,24200.0
2010-02-02 12:10:00,52.35,52.41,52.34,52.37,23300.0,38.9819,39.0266,38.9745,38.9968,23300.0
2010-02-02 12:15:00,52.37,52.42,52.36,52.42,17900.0,38.9968,39.0341,38.9894,39.0341,17900.0
2010-02-02 12:20:00,52.4,52.5,52.4,52.43,22500.0,39.0192,39.0936,39.0192,39.0415,22500.0
2010-02-02 12:25:00,52.44,52.49,52.4,52.45,13600.0,39.049,39.0862,39.0192,39.0564,13600.0
2010-02-02 12:30:00,52.46,52.48,52.42,52.46,9100.0,39.0639,39.0787,39.0341,39.0639,9100.0
2010-02-02 12:35:00,52.46,52.47,52.32,52.36,12500.0,39.0639,39.0713,38.9596,38.9894,12500.0
2010-02-02 12:40:00,52.39,52.45,52.36,52.44,11400.0,39.0117,39.0564,38.9894,39.049,11400.0
2010-02-02 12:45:00,52.44,52.45,52.37,52.45,16000.0,39.049,39.0564,38.9968,39.0564,16000.0
2010-02-02 12:50:00,52.45,52.45,52.36,52.39,10700.0,39.0564,39.0564,38.9894,39.0117,10700.0
2010-02-02 12:55:00,52.39,52.47,52.35,52.47,27400.0,39.0117,39.0713,38.9819,39.0713,27400.0
2010-02-02 13:00:00,52.48,52.49,52.33,52.36,23300.0,39.0787,39.0862,38.967,38.9894,23300.0
2010-02-02 13:05:00,52.35,52.36,52.3,52.3,12700.0,38.9819,38.9894,38.9447,38.9447,12700.0
2010-02-02 13:10:00,52.3,52.38,52.29,52.37,9100.0,38.9447,39.0043,38.9373,38.9968,9100.0
2010-02-02 13:15:00,52.37,52.39,52.35,52.38,8500.0,38.9968,39.0117,38.9819,39.0043,8500.0
2010-02-02 13:20:00,52.38,52.44,52.36,52.38,21000.0,39.0043,39.049,38.9894,39.0043,21000.0
2010-02-02 13:25:00,52.39,52.47,52.36,52.46,24800.0,39.0117,39.0713,38.9894,39.0639,24800.0
2010-02-02 13:30:00,52.47,52.53,52.46,52.51,30000.0,39.0713,39.116,39.0639,39.1011,30000.0
2010-02-02 13:35:00,52.5,52.57,52.47,52.51,27500.0,39.0936,39.1458,39.0713,39.1011,27500.0
2010-02-02 13:40:00,52.52,52.59,52.52,52.53,13500.0,39.1085,39.1607,39.1085,39.116,13500.0
2010-02-02 13:45:00,52.54,52.57,52.5,52.51,12100.0,39.1234,39.1458,39.0936,39.1011,12100.0
2010-02-02 13:50:00,52.5,52.54,52.42,52.49,27600.0,39.0936,39.1234,39.0341,39.0862,27600.0
2010-02-02 13:55:00,52.5,52.56,52.44,52.46,19100.0,39.0936,39.1383,39.049,39.0639,19100.0
2010-02-02 14:00:00,52.47,52.55,52.47,52.54,11700.0,39.0713,39.1309,39.0713,39.1234,11700.0
2010-02-02 14:05:00,52.56,52.56,52.4,52.43,17200.0,39.1383,39.1383,39.0192,39.0415,17200.0
2010-02-02 14:10:00,52.44,52.53,52.44,52.53,12800.0,39.049,39.116,39.049,39.116,12800.0
2010-02-02 14:15:00,52.53,52.53,52.4,52.47,24200.0,39.116,39.116,39.0192,39.0713,24200.0
2010-02-02 14:20:00,52.48,52.53,52.46,52.53,12200.0,39.0787,39.116,39.0639,39.116,12200.0
2010-02-02 14:25:00,52.54,52.6,52.49,52.49,13400.0,39.1234,39.1681,39.0862,39.0862,13400.0
2010-02-02 14:30:00,52.5,52.57,52.5,52.56,16900.0,39.0936,39.1458,39.0936,39.1383,16900.0
2010-02-02 14:35:00,52.56,52.61,52.55,52.58,32900.0,39.1383,39.1755,39.1309,39.1532,32900.0
2010-02-02 14:40:00,52.58,52.62,52.46,52.47,24600.0,39.1532,39.183,39.0639,39.0713,24600.0
2010-02-02 14:45:00,52.46,52.48,52.38,52.43,31300.0,39.0639,39.0787,39.0043,39.0415,31300.0
2010-02-02 14:50:00,52.43,52.59,52.42,52.51,29100.0,39.0415,39.1607,39.0341,39.1011,29100.0
2010-02-02 14:55:00,52.51,52.52,52.48,52.51,16100.0,39.1011,39.1085,39.0787,39.1011,16100.0
2010-02-02 15:00:00,52.51,52.51,52.37,52.39,36000.0,39.1011,39.1011,38.9968,39.0117,36000.0
2010-02-02 15:05:00,52.39,52.47,52.36,52.46,28000.0,39.0117,39.0713,38.9894,39.0639,28000.0
2010-02-02 15:10:00,52.47,52.57,52.44,52.57,43700.0,39.0713,39.1458,39.049,39.1458,43700.0
2010-02-02 15:15:00,52.58,52.68,52.57,52.66,32300.0,39.1532,39.2277,39.1458,39.2128,32300.0
2010-02-02 15:20:00,52.66,52.69,52.52,52.52,25400.0,39.2128,39.2351,39.1085,39.1085,25400.0
2010-02-02 15:25:00,52.52,52.56,52.49,52.49,39400.0,39.1085,39.1383,39.0862,39.0862,39400.0
2010-02-02 15:30:00,52.49,52.57,52.49,52.54,43400.0,39.0862,39.1458,39.0862,39.1234,43400.0
2010-02-02 15:35:00,52.54,52.55,52.47,52.51,43900.0,39.1234,39.1309,39.0713,39.1011,43900.0
2010-02-02 15:40:00,52.51,52.58,52.36,52.36,130700.0,39.1011,39.1532,38.9894,38.9894,130700.0
2010-02-02 15:45:00,52.38,52.45,52.31,52.4,162200.0,39.0043,39.0564,38.9522,39.0192,162200.0
2010-02-02 15:50:00,52.4,52.4,52.32,52.36,148200.0,39.0192,39.0192,38.9596,38.9894,148200.0
2010-02-02 15:55:00,52.35,52.49,52.34,52.42,296500.0,38.9819,39.0862,38.9745,39.0341,296500.0
2010-02-03 09:30:00,52.17,52.44,52.14,52.44,59900.0,38.8479,39.049,38.8256,39.049,59900.0
2010-02-03 09:35:00,52.45,52.83,52.44,52.76,38500.0,39.0564,39.3394,39.049,39.2872,38500.0
2010-02-03 09:40:00,52.76,52.99,52.76,52.91,40300.0,39.2872,39.4585,39.2872,39.3989,40300.0
2010-02-03 09:45:00,52.92,52.99,52.86,52.93,24100.0,39.4064,39.4585,39.3617,39.4138,24100.0
2010-02-03 09:50:00,52.9,52.95,52.87,52.9,31400.0,39.3915,39.4287,39.3692,39.3915,31400.0
2010-02-03 09:55:00,52.87,52.95,52.83,52.9,25100.0,39.3692,39.4287,39.3394,39.3915,25100.0
2010-02-03 10:00:00,52.87,52.94,52.81,52.92,35500.0,39.3692,39.4213,39.3245,39.4064,35500.0
2010-02-03 10:05:00,52.93,53.17,52.85,53.12,75800.0,39.4138,39.5925,39.3543,39.5553,75800.0
2010-02-03 10:10:00,53.11,53.15,52.78,52.92,51000.0,39.5479,39.5777,39.3021,39.4064,51000.0
2010-02-03 10:15:00,52.91,52.96,52.7,52.71,55400.0,39.3989,39.4362,39.2426,39.25,55400.0
2010-02-03 10:20:00,52.71,52.82,52.56,52.56,34300.0,39.25,39.3319,39.1383,39.1383,34300.0
2010-02-03 10:25:00,52.56,52.57,52.41,52.47,39700.0,39.1383,39.1458,39.0266,39.0713,39700.0
2010-02-03 10:30:00,52.47,52.52,52.33,52.33,31800.0,39.0713,39.1085,38.967,38.967,31800.0
2010-02-03 10:35:00,52.34,52.38,52.15,52.26,33000.0,38.9745,39.0043,38.833,38.9149,33000.0
2010-02-03 10:40:00,52.29,52.44,52.29,52.44,19300.0,38.9373,39.049,38.9373,39.049,19300.0
2010-02-03 10:45:00,52.44,52.6,52.3,52.56,21900.0,39.049,39.1681,38.9447,39.1383,21900.0
2010-02-03 10:50:00,52.6,52.63,52.5,52.56,21200.0,39.1681,39.1904,39.0936,39.1383,21200.0
2010-02-03 10:55:00,52.55,52.55,52.41,52.45,17500.0,39.1309,39.1309,39.0266,39.0564,17500.0
2010-02-03 11:00:00,52.45,52.54,52.4,52.47,36600.0,39.0564,39.1234,39.0192,39.0713,36600.0
2010-02-03 11:05:00,52.47,52.69,52.47,52.68,23300.0,39.0713,39.2351,39.0713,39.2277,23300.0
2010-02-03 11:10:00,52.66,52.68,52.6,52.65,8300.0,39.2128,39.2277,39.1681,39.2053,8300.0
2010-02-03 11:15:00,52.64,52.72,52.63,52.67,19100.0,39.1979,39.2575,39.1904,39.2202,19100.0
2010-02-03 11:20:00,52.65,52.65,52.54,52.54,10900.0,39.2053,39.2053,39.1234,39.1234,10900.0
2010-02-03 11:25:00,52.53,52.53,52.28,52.29,18900.0,39.116,39.116,38.9298,38.9373,18900.0
2010-02-03 11:30:00,52.31,52.39,52.31,52.33,24500.0,38.9522,39.0117,38.9522,38.967,24500.0
2010-02-03 11:35:00,52.33,52.34,52.16,52.17,20000.0,38.967,38.9745,38.8405,38.8479,20000.0
2010-02-03 11:40:00,52.16,52.18,51.9,51.91,122600.0,38.8405,38.8554,38.6469,38.6543,122600.0
2010-02-03 11:45:00,51.91,51.93,51.88,51.9,40800.0,38.6543,38.6692,38.632,38.6469,40800.0
2010-02-03 11:50:00,51.89,51.92,51.81,51.88,40600.0,38.6394,38.6617,38.5798,38.632,40600.0
2010-02-03 11:55:00,51.88,51.9,51.75,51.79,30200.0,38.632,38.6469,38.5352,38.5649,30200.0
2010-02-03 12:00:00,51.77,51.98,51.75,51.98,22500.0,38.5501,38.7064,38.5352,38.7064,22500.0
2010-02-03 12:05:00,51.98,52.01,51.94,52.01,25600.0,38.7064,38.7288,38.6766,38.7288,25600.0
2010-02-03 12:10:00,51.99,52.1,51.99,52.08,20500.0,38.7139,38.7958,38.7139,38.7809,20500.0
2010-02-03 12:15:00,52.09,52.1,52.01,52.06,23900.0,38.7883,38.7958,38.7288,38.766,23900.0
2010-02-03 12:20:00,52.06,52.07,51.94,51.95,32300.0,38.766,38.7734,38.6766,38.6841,32300.0
2010-02-03 12:25:00,51.97,51.97,51.86,51.93,21700.0,38.699,38.699,38.6171,38.6692,21700.0
2010-02-03 12:30:00,51.95,52.1,51.95,52.09,14800.0,38.6841,38.7958,38.6841,38.7883,14800.0
2010-02-03 12:35:00,52.09,52.22,52.08,52.17,13200.0,38.7883,38.8851,38.7809,38.8479,13200.0
2010-02-03 12:40:00,52.18,52.22,52.15,52.2,19300.0,38.8554,38.8851,38.833,38.8702,19300.0
2010-02-03 12:45:00,52.2,52.23,52.12,52.14,20000.0,38.8702,38.8926,38.8107,38.8256,20000.0
2010-02-03 12:50:00,52.12,52.22,52.12,52.17,18000.0,38.8107,38.8851,38.8107,38.8479,18000.0
2010-02-03 12:55:00,52.17,52.2,52.12,52.14,12900.0,38.8479,38.8702,38.8107,38.8256,12900.0
2010-02-03 13:00:00,52.14,52.16,52.11,52.16,16300.0,38.8256,38.8405,38.8032,38.8405,16300.0
2010-02-03 13:05:00,52.17,52.31,52.16,52.31,37600.0,38.8479,38.9522,38.8405,38.9522,37600.0
2010-02-03 13:10:00,52.32,52.32,52.21,52.21,14300.0,38.9596,38.9596,38.8777,38.8777,14300.0
2010-02-03 13:15:00,52.23,52.31,52.21,52.31,10000.0,38.8926,38.9522,38.8777,38.9522,10000.0
2010-02-03 13:20:00,52.32,52.35,52.19,52.19,18700.0,38.9596,38.9819,38.8628,38.8628,18700.0
2010-02-03 13:25:00,52.19,52.21,52.16,52.17,8900.0,38.8628,38.8777,38.8405,38.8479,8900.0
2010-02-03 13:30:00,52.16,52.32,52.16,52.32,6500.0,38.8405,38.9596,38.8405,38.9596,6500.0
2010-02-03 13:35:00,52.33,52.36,52.19,52.19,14300.0,38.967,38.9894,38.8628,38.8628,14300.0
2010-02-03 13:40:00,52.17,52.25,52.17,52.2,10300.0,38.8479,38.9075,38.8479,38.8702,10300.0
2010-02-03 13:45:00,52.21,52.26,52.05,52.06,72100.0,38.8777,38.9149,38.7586,38.766,72100.0
2010-02-03 13:50:00,52.07,52.07,51.98,52.02,54200.0,38.7734,38.7734,38.7064,38.7362,54200.0
2010-02-03 13:55:00,52.02,52.06,52.0,52.05,16700.0,38.7362,38.766,38.7213,38.7586,16700.0
2010-02-03 14:00:00,52.06,52.09,52.0,52.06,18300.0,38.766,38.7883,38.7213,38.766,18300.0
2010-02-03 14:05:00,52.08,52.18,52.08,52.12,16300.0,38.7809,38.8554,38.7809,38.8107,16300.0
2010-02-03 14:10:00,52.12,52.15,52.06,52.06,12200.0,38.8107,38.833,38.766,38.766,12200.0
2010-02-03 14:15:00,52.04,52.12,52.01,52.02,14600.0,38.7511,38.8107,38.7288,38.7362,14600.0
2010-02-03 14:20:00,52.04,52.07,51.94,51.95,20200.0,38.7511,38.7734,38.6766,38.6841,20200.0
2010-02-03 14:25:00,51.95,51.99,51.86,51.93,37400.0,38.6841,38.7139,38.6171,38.6692,37400.0
2010-02-03 14:30:00,51.93,52.03,51.92,51.94,19300.0,38.6692,38.7437,38.6617,38.6766,19300.0
2010-02-03 14:35:00,51.94,51.96,51.86,51.89,19600.0,38.6766,38.6915,38.6171,38.6394,19600.0
2010-02-03 14:40:00,51.9,51.91,51.81,51.84,25000.0,38.6469,38.6543,38.5798,38.6022,25000.0
2010-02-03 14:45:00,51.84,51.92,51.84,51.84,17100.0,38.6022,38.6617,38.6022,38.6022,17100.0
2010-02-03 14:50:00,51.85,51.97,51.81,51.97,17200.0,38.6096,38.699,38.5798,38.699,17200.0
2010-02-03 14:55:00,51.95,51.99,51.9,51.9,14800.0,38.6841,38.7139,38.6469,38.6469,14800.0
2010-02-03 15:00:00,51.91,52.1,51.9,52.07,28000.0,38.6543,38.7958,38.6469,38.7734,28000.0
2010-02-03 15:05:00,52.07,52.14,51.96,51.98,60300.0,38.7734,38.8256,38.6915,38.7064,60300.0
2010-02-03 15:10:00,51.98,52.06,51.96,52.02,35900.0,38.7064,38.766,38.6915,38.7362,35900.0
2010-02-03 15:15:00,52.02,52.02,51.88,51.93,16100.0,38.7362,38.7362,38.632,38.6692,16100.0
2010-02-03 15:20:00,51.92,51.93,51.85,51.86,30200.0,38.6617,38.6692,38.6096,38.6171,30200.0
2010-02-03 15:25:00,51.87,52.01,51.86,51.98,22100.0,38.6245,38.7288,38.6171,38.7064,22100.0
2010-02-03 15:30:00,51.97,51.97,51.88,51.94,78900.0,38.699,38.699,38.632,38.6766,78900.0
2010-02-03 15:35:00,51.93,51.95,51.91,51.92,28300.0,38.6692,38.6841,38.6543,38.6617,28300.0
2010-02-03 15:40:00,51.93,52.05,51.92,51.98,47900.0,38.6692,38.7586,38.6617,38.7064,47900.0
2010-02-03 15:45:00,51.98,52.0,51.87,51.92,60800.0,38.7064,38.7213,38.6245,38.6617,60800.0
2010-02-03 15:50:00,51.91,51.92,51.83,51.88,70700.0,38.6543,38.6617,38.5947,38.632,70700.0
2010-02-03 15:55:00,51.89,51.89,51.79,51.81,108500.0,38.6394,38.6394,38.5649,38.5798,108500.0
2010-02-04 09:30:00,51.35,51.45,50.85,50.9,113100.0,38.2373,38.3118,37.865,37.9022,113100.0
2010-02-04 09:35:00,50.85,51.26,50.85,51.23,58900.0,37.865,38.1703,37.865,38.1479,58900.0
2010-02-04 09:40:00,51.22,51.24,50.7,50.71,56500.0,38.1405,38.1554,37.7533,37.7607,56500.0
2010-02-04 09:45:00,50.73,50.73,50.35,50.48,112700.0,37.7756,37.7756,37.4927,37.5895,112700.0
2010-02-04 09:50:00,50.47,50.56,50.38,50.54,50900.0,37.582,37.649,37.515,37.6341,50900.0
2010-02-04 09:55:00,50.58,50.58,50.19,50.26,85200.0,37.6639,37.6639,37.3735,37.4256,85200.0
2010-02-04 10:00:00,50.27,50.76,50.27,50.7,54900.0,37.4331,37.798,37.4331,37.7533,54900.0
2010-02-04 10:05:00,50.7,50.79,50.6,50.68,70100.0,37.7533,37.8203,37.6788,37.7384,70100.0
2010-02-04 10:10:00,50.68,50.75,50.31,50.41,77800.0,37.7384,37.7905,37.4629,37.5373,77800.0
2010-02-04 10:15:00,50.4,50.67,50.31,50.65,50600.0,37.5299,37.7309,37.4629,37.7161,50600.0
2010-02-04 10:20:00,50.65,50.77,50.57,50.58,45800.0,37.7161,37.8054,37.6565,37.6639,45800.0
2010-02-04 10:25:00,50.58,50.63,50.32,50.37,78600.0,37.6639,37.7012,37.4703,37.5076,78600.0
2010-02-04 10:30:00,50.36,50.56,50.3,50.3,69800.0,37.5001,37.649,37.4554,37.4554,69800.0
2010-02-04 10:35:00,50.3,50.33,50.15,50.24,82000.0,37.4554,37.4778,37.3437,37.4108,82000.0
2010-02-04 10:40:00,50.21,50.29,50.16,50.23,49800.0,37.3884,37.448,37.3512,37.4033,49800.0
2010-02-04 10:45:00,50.23,50.28,50.12,50.26,46000.0,37.4033,37.4405,37.3214,37.4256,46000.0
2010-02-04 10:50:00,50.29,50.36,50.25,50.36,56300.0,37.448,37.5001,37.4182,37.5001,56300.0
2010-02-04 10:55:00,50.35,50.36,50.08,50.14,59200.0,37.4927,37.5001,37.2916,37.3363,59200.0
2010-02-04 11:00:00,50.1,50.28,50.06,50.19,48600.0,37.3065,37.4405,37.2767,37.3735,48600.0
2010-02-04 11:05:00,50.21,50.46,50.2,50.33,41800.0,37.3884,37.5746,37.381,37.4778,41800.0
2010-02-04 11:10:00,50.31,50.38,50.19,50.25,44200.0,37.4629,37.515,37.3735,37.4182,44200.0
2010-02-04 11:15:00,50.22,50.22,50.06,50.15,39300.0,37.3959,37.3959,37.2767,37.3437,39300.0
2010-02-04 11:20:00,50.16,50.23,50.04,50.06,42500.0,37.3512,37.4033,37.2618,37.2767,42500.0
2010-02-04 11:25:00,50.08,50.36,50.05,50.36,39300.0,37.2916,37.5001,37.2693,37.5001,39300.0
2010-02-04 11:30:00,50.35,50.35,50.1,50.1,13800.0,37.4927,37.4927,37.3065,37.3065,13800.0
2010-02-04 11:35:00,50.1,50.2,50.02,50.05,38600.0,37.3065,37.381,37.2469,37.2693,38600.0
2010-02-04 11:40:00,50.05,50.11,49.87,50.03,72100.0,37.2693,37.3139,37.1352,37.2544,72100.0
2010-02-04 11:45:00,50.03,50.08,49.91,50.08,30900.0,37.2544,37.2916,37.165,37.2916,30900.0
2010-02-04 11:50:00,50.09,50.17,50.02,50.15,31200.0,37.2991,37.3586,37.2469,37.3437,31200.0
2010-02-04 11:55:00,50.15,50.16,50.08,50.11,26100.0,37.3437,37.3512,37.2916,37.3139,26100.0
2010-02-04 12:00:00,50.11,50.3,50.09,50.24,64100.0,37.3139,37.4554,37.2991,37.4108,64100.0
2010-02-04 12:05:00,50.24,50.28,49.99,50.26,84500.0,37.4108,37.4405,37.2246,37.4256,84500.0
2010-02-04 12:10:00,50.26,50.3,50.02,50.09,33800.0,37.4256,37.4554,37.2469,37.2991,33800.0
2010-02-04 12:15:00,50.08,50.14,49.96,50.0,20000.0,37.2916,37.3363,37.2023,37.232,20000.0
2010-02-04 12:20:00,49.98,50.05,49.95,50.0,20300.0,37.2171,37.2693,37.1948,37.232,20300.0
2010-02-04 12:25:00,49.99,50.07,49.96,49.96,18200.0,37.2246,37.2842,37.2023,37.2023,18200.0
2010-02-04 12:30:00,49.98,50.1,49.97,50.08,17400.0,37.2171,37.3065,37.2097,37.2916,17400.0
2010-02-04 12:35:00,50.07,50.12,50.02,50.06,17500.0,37.2842,37.3214,37.2469,37.2767,17500.0
2010-02-04 12:40:00,50.07,50.16,49.98,50.12,25000.0,37.2842,37.3512,37.2171,37.3214,25000.0
2010-02-04 12:45:00,50.1,50.15,49.83,49.85,43200.0,37.3065,37.3437,37.1054,37.1203,43200.0
2010-02-04 12:50:00,49.86,50.0,49.85,50.0,33500.0,37.1278,37.232,37.1203,37.232,33500.0
2010-02-04 12:55:00,50.0,50.03,49.93,49.97,20500.0,37.232,37.2544,37.1799,37.2097,20500.0
2010-02-04 13:00:00,49.95,50.04,49.9,49.93,23600.0,37.1948,37.2618,37.1576,37.1799,23600.0
2010-02-04 13:05:00,49.92,50.1,49.89,50.06,23200.0,37.1725,37.3065,37.1501,37.2767,23200.0
2010-02-04 13:10:00,50.06,50.06,49.94,49.97,25200.0,37.2767,37.2767,37.1874,37.2097,25200.0
2010-02-04 13:15:00,49.96,49.96,49.89,49.93,23700.0,37.2023,37.2023,37.1501,37.1799,23700.0
2010-02-04 13:20:00,49.91,49.94,49.83,49.91,53200.0,37.165,37.1874,37.1054,37.165,53200.0
2010-02-04 13:25:00,49.92,50.03,49.91,49.95,33500.0,37.1725,37.2544,37.165,37.1948,33500.0
2010-02-04 13:30:00,49.95,49.99,49.88,49.95,59600.0,37.1948,37.2246,37.1427,37.1948,59600.0
2010-02-04 13:35:00,49.93,50.01,49.91,50.0,34700.0,37.1799,37.2395,37.165,37.232,34700.0
2010-02-04 13:40:00,49.99,50.0,49.8,49.82,57300.0,37.2246,37.232,37.0831,37.098,57300.0
2010-02-04 13:45:00,49.82,49.89,49.75,49.86,67700.0,37.098,37.1501,37.0459,37.1278,67700.0
2010-02-04 13:50:00,49.86,49.91,49.68,49.74,56400.0,37.1278,37.165,36.9938,37.0384,56400.0
2010-02-04 13:55:00,49.73,49.83,49.68,49.72,39100.0,37.031,37.1054,36.9938,37.0235,39100.0
2010-02-04 14:00:00,49.72,49.82,49.71,49.78,34100.0,37.0235,37.098,37.0161,37.0682,34100.0
2010-02-04 14:05:00,49.77,49.84,49.72,49.76,23800.0,37.0608,37.1129,37.0235,37.0533,23800.0
2010-02-04 14:10:00,49.77,49.86,49.74,49.78,49300.0,37.0608,37.1278,37.0384,37.0682,49300.0
2010-02-04 14:15:00,49.77,49.88,49.68,49.8,38000.0,37.0608,37.1427,36.9938,37.0831,38000.0
2010-02-04 14:20:00,49.81,50.03,49.8,49.98,32000.0,37.0906,37.2544,37.0831,37.2171,32000.0
2010-02-04 14:25:00,49.98,50.12,49.98,50.0,35600.0,37.2171,37.3214,37.2171,37.232,35600.0
2010-02-04 14:30:00,50.0,50.09,49.94,50.04,42100.0,37.232,37.2991,37.1874,37.2618,42100.0
2010-02-04 14:35:00,50.05,50.15,50.04,50.14,37700.0,37.2693,37.3437,37.2618,37.3363,37700.0
2010-02-04 14:40:00,50.12,50.13,50.02,50.07,40500.0,37.3214,37.3288,37.2469,37.2842,40500.0
2010-02-04 14:45:00,50.05,50.18,50.05,50.18,35100.0,37.2693,37.3661,37.2693,37.3661,35100.0
2010-02-04 14:50:00,50.17,50.22,50.05,50.05,34600.0,37.3586,37.3959,37.2693,37.2693,34600.0
2010-02-04 14:55:00,50.06,50.13,50.03,50.03,23300.0,37.2767,37.3288,37.2544,37.2544,23300.0
2010-02-04 15:00:00,50.04,50.16,49.97,49.98,51900.0,37.2618,37.3512,37.2097,37.2171,51900.0
2010-02-04 15:05:00,49.99,50.04,49.9,49.9,54600.0,37.2246,37.2618,37.1576,37.1576,54600.0
2010-02-04 15:10:00,49.9,49.99,49.88,49.91,49700.0,37.1576,37.2246,37.1427,37.165,49700.0
2010-02-04 15:15:00,49.9,49.97,49.82,49.9,64000.0,37.1576,37.2097,37.098,37.1576,64000.0
2010-02-04 15:20:00,49.89,49.96,49.8,49.9,98200.0,37.1501,37.2023,37.0831,37.1576,98200.0
2010-02-04 15:25:00,49.91,50.03,49.85,50.01,83300.0,37.165,37.2544,37.1203,37.2395,83300.0
2010-02-04 15:30:00,50.01,50.08,49.91,50.03,144400.0,37.2395,37.2916,37.165,37.2544,144400.0
2010-02-04 15:35:00,50.04,50.08,49.92,50.03,129600.0,37.2618,37.2916,37.1725,37.2544,129600.0
2010-02-04 15:40:00,50.03,50.14,50.01,50.05,115200.0,37.2544,37.3363,37.2395,37.2693,115200.0
2010-02-04 15:45:00,50.06,50.11,49.96,49.99,144300.0,37.2767,37.3139,37.2023,37.2246,144300.0
2010-02-04 15:50:00,49.99,50.06,49.92,49.94,155500.0,37.2246,37.2767,37.1725,37.1874,155500.0
2010-02-04 15:55:00,49.94,49.96,49.82,49.84,263300.0,37.1874,37.2023,37.098,37.1129,263300.0
2010-02-05 09:30:00,49.75,50.17,49.75,49.97,158800.0,37.0459,37.3586,37.0459,37.2097,158800.0
2010-02-05 09:35:00,49.96,49.96,49.32,49.59,145600.0,37.2023,37.2023,36.7257,36.9267,145600.0
2010-02-05 09:40:00,49.58,49.59,49.29,49.45,113600.0,36.9193,36.9267,36.7033,36.8225,113600.0
2010-02-05 09:45:00,49.42,49.61,49.15,49.18,79100.0,36.8001,36.9416,36.5991,36.6214,79100.0
2010-02-05 09:50:00,49.19,49.33,49.04,49.05,100100.0,36.6289,36.7331,36.5172,36.5246,100100.0
2010-02-05 09:55:00,49.07,49.07,48.85,48.88,143600.0,36.5395,36.5395,36.3757,36.398,143600.0
2010-02-05 10:00:00,48.9,49.06,48.9,48.98,51800.0,36.4129,36.5321,36.4129,36.4725,51800.0
2010-02-05 10:05:00,48.98,48.98,48.58,48.58,141400.0,36.4725,36.4725,36.1746,36.1746,141400.0
2010-02-05 10:10:00,48.59,48.76,48.54,48.67,127800.0,36.1821,36.3087,36.1449,36.2417,127800.0
2010-02-05 10:15:00,48.68,48.82,48.62,48.63,65900.0,36.2491,36.3534,36.2044,36.2119,65900.0
2010-02-05 10:20:00,48.62,49.15,48.62,49.13,120600.0,36.2044,36.5991,36.2044,36.5842,120600.0
2010-02-05 10:25:00,49.15,49.44,49.06,49.37,114200.0,36.5991,36.815,36.5321,36.7629,114200.0
2010-02-05 10:30:00,49.38,49.63,49.3,49.6,107400.0,36.7704,36.9565,36.7108,36.9342,107400.0
2010-02-05 10:35:00,49.6,49.64,49.44,49.51,88900.0,36.9342,36.964,36.815,36.8672,88900.0
2010-02-05 10:40:00,49.52,49.84,49.52,49.65,82800.0,36.8746,37.1129,36.8746,36.9714,82800.0
2010-02-05 10:45:00,49.65,49.78,49.65,49.71,73000.0,36.9714,37.0682,36.9714,37.0161,73000.0
2010-02-05 10:50:00,49.68,49.84,49.65,49.68,48400.0,36.9938,37.1129,36.9714,36.9938,48400.0
2010-02-05 10:55:00,49.65,49.79,49.59,49.66,63400.0,36.9714,37.0757,36.9267,36.9789,63400.0
2010-02-05 11:00:00,49.66,49.67,49.37,49.55,85500.0,36.9789,36.9863,36.7629,36.8969,85500.0
2010-02-05 11:05:00,49.54,49.76,49.48,49.7,46700.0,36.8895,37.0533,36.8448,37.0086,46700.0
2010-02-05 11:10:00,49.71,49.71,49.5,49.52,39500.0,37.0161,37.0161,36.8597,36.8746,39500.0
2010-02-05 11:15:00,49.53,49.74,49.49,49.67,33900.0,36.8821,37.0384,36.8523,36.9863,33900.0
2010-02-05 11:20:00,49.67,49.72,49.44,49.68,41300.0,36.9863,37.0235,36.815,36.9938,41300.0
2010-02-05 11:25:00,49.68,49.72,49.58,49.6,33900.0,36.9938,37.0235,36.9193,36.9342,33900.0
2010-02-05 11:30:00,49.6,49.67,49.33,49.34,56100.0,36.9342,36.9863,36.7331,36.7406,56100.0
2010-02-05 11:35:00,49.35,49.58,49.3,49.42,81300.0,36.748,36.9193,36.7108,36.8001,81300.0
2010-02-05 11:40:00,49.4,49.42,49.22,49.39,41000.0,36.7853,36.8001,36.6512,36.7778,41000.0
2010-02-05 11:45:00,49.37,49.43,49.18,49.42,70700.0,36.7629,36.8076,36.6214,36.8001,70700.0
2010-02-05 11:50:00,49.41,49.52,49.29,49.31,44000.0,36.7927,36.8746,36.7033,36.7182,44000.0
2010-02-05 11:55:00,49.3,49.37,49.22,49.32,29700.0,36.7108,36.7629,36.6512,36.7257,29700.0
2010-02-05 12:00:00,49.33,49.5,49.3,49.35,42700.0,36.7331,36.8597,36.7108,36.748,42700.0
2010-02-05 12:05:00,49.35,49.55,49.35,49.48,39900.0,36.748,36.8969,36.748,36.8448,39900.0
2010-02-05 12:10:00,49.5,49.52,49.39,49.48,48800.0,36.8597,36.8746,36.7778,36.8448,48800.0
2010-02-05 12:15:00,49.48,49.64,49.39,49.63,50100.0,36.8448,36.964,36.7778,36.9565,50100.0
2010-02-05 12:20:00,49.64,49.77,49.45,49.48,53300.0,36.964,37.0608,36.8225,36.8448,53300.0
2010-02-05 12:25:00,49.48,49.5,49.4,49.44,34300.0,36.8448,36.8597,36.7853,36.815,34300.0
2010-02-05 12:30:00,49.44,49.44,49.31,49.38,31400.0,36.815,36.815,36.7182,36.7704,31400.0
2010-02-05 12:35:00,49.37,49.48,49.3,49.31,24400.0,36.7629,36.8448,36.7108,36.7182,24400.0
2010-02-05 12:40:00,49.3,49.3,49.14,49.18,73600.0,36.7108,36.7108,36.5916,36.6214,73600.0
2010-02-05 12:45:00,49.17,49.21,49.14,49.16,45200.0,36.614,36.6438,36.5916,36.6065,45200.0
2010-02-05 12:50:00,49.15,49.17,49.0,49.12,33200.0,36.5991,36.614,36.4874,36.5768,33200.0
2010-02-05 12:55:00,49.11,49.25,49.11,49.24,19200.0,36.5693,36.6736,36.5693,36.6661,19200.0
2010-02-05 13:00:00,49.26,49.26,49.12,49.16,24000.0,36.681,36.681,36.5768,36.6065,24000.0
2010-02-05 13:05:00,49.15,49.15,49.02,49.02,28100.0,36.5991,36.5991,36.5023,36.5023,28100.0
2010-02-05 13:10:00,49.05,49.13,48.96,49.09,61000.0,36.5246,36.5842,36.4576,36.5544,61000.0
2010-02-05 13:15:00,49.1,49.1,49.0,49.07,27000.0,36.5619,36.5619,36.4874,36.5395,27000.0
2010-02-05 13:20:00,49.05,49.06,48.79,48.84,64600.0,36.5246,36.5321,36.331,36.3683,64600.0
2010-02-05 13:25:00,48.85,48.9,48.77,48.81,33600.0,36.3757,36.4129,36.3161,36.3459,33600.0
2010-02-05 13:30:00,48.81,48.86,48.68,48.71,45200.0,36.3459,36.3831,36.2491,36.2715,45200.0
2010-02-05 13:35:00,48.71,48.73,48.53,48.57,77900.0,36.2715,36.2863,36.1374,36.1672,77900.0
2010-02-05 13:40:00,48.59,48.6,48.41,48.49,87100.0,36.1821,36.1895,36.0481,36.1076,87100.0
2010-02-05 13:45:00,48.5,48.58,48.44,48.56,61900.0,36.1151,36.1746,36.0704,36.1598,61900.0
2010-02-05 13:50:00,48.55,48.56,48.46,48.49,35100.0,36.1523,36.1598,36.0853,36.1076,35100.0
2010-02-05 13:55:00,48.5,48.52,48.33,48.37,44700.0,36.1151,36.13,35.9885,36.0183,44700.0
2010-02-05 14:00:00,48.38,48.65,48.38,48.65,81200.0,36.0257,36.2268,36.0257,36.2268,81200.0
2010-02-05 14:05:00,48.64,48.75,48.59,48.6,64500.0,36.2193,36.3012,36.1821,36.1895,64500.0
2010-02-05 14:10:00,48.6,48.69,48.56,48.69,61900.0,36.1895,36.2566,36.1598,36.2566,61900.0
2010-02-05 14:15:00,48.69,48.86,48.69,48.84,54200.0,36.2566,36.3831,36.2566,36.3683,54200.0
2010-02-05 14:20:00,48.86,48.86,48.68,48.81,39900.0,36.3831,36.3831,36.2491,36.3459,39900.0
2010-02-05 14:25:00,48.79,48.94,48.78,48.93,36700.0,36.331,36.4427,36.3236,36.4353,36700.0
2010-02-05 14:30:00,48.93,48.93,48.77,48.9,41000.0,36.4353,36.4353,36.3161,36.4129,41000.0
2010-02-05 14:35:00,48.89,49.01,48.83,48.84,56900.0,36.4055,36.4948,36.3608,36.3683,56900.0
2010-02-05 14:40:00,48.86,48.88,48.57,48.71,42900.0,36.3831,36.398,36.1672,36.2715,42900.0
2010-02-05 14:45:00,48.7,48.88,48.65,48.85,60000.0,36.264,36.398,36.2268,36.3757,60000.0
2010-02-05 14:50:00,48.87,48.95,48.82,48.93,33600.0,36.3906,36.4502,36.3534,36.4353,33600.0
2010-02-05 14:55:00,48.94,49.0,48.83,48.89,60900.0,36.4427,36.4874,36.3608,36.4055,60900.0
2010-02-05 15:00:00,48.89,49.17,48.88,49.15,107500.0,36.4055,36.614,36.398,36.5991,107500.0
2010-02-05 15:05:00,49.15,49.64,49.1,49.57,156900.0,36.5991,36.964,36.5619,36.9118,156900.0
2010-02-05 15:10:00,49.57,49.8,49.37,49.76,147000.0,36.9118,37.0831,36.7629,37.0533,147000.0
2010-02-05 15:15:00,49.78,49.78,49.43,49.56,102500.0,37.0682,37.0682,36.8076,36.9044,102500.0
2010-02-05 15:20:00,49.58,49.76,49.45,49.46,67500.0,36.9193,37.0533,36.8225,36.8299,67500.0
2010-02-05 15:25:00,49.47,49.57,49.38,49.48,69700.0,36.8374,36.9118,36.7704,36.8448,69700.0
2010-02-05 15:30:00,49.48,49.75,49.42,49.66,71400.0,36.8448,37.0459,36.8001,36.9789,71400.0
2010-02-05 15:35:00,49.66,49.81,49.56,49.69,62900.0,36.9789,37.0906,36.9044,37.0012,62900.0
2010-02-05 15:40:00,49.69,49.83,49.64,49.73,99300.0,37.0012,37.1054,36.964,37.031,99300.0
2010-02-05 15:45:00,49.73,49.9,49.45,49.47,208100.0,37.031,37.1576,36.8225,36.8374,208100.0
2010-02-05 15:50:00,49.45,49.78,49.44,49.72,157100.0,36.8225,37.0682,36.815,37.0235,157100.0
2010-02-05 15:55:00,49.73,49.85,49.71,49.82,244400.0,37.031,37.1203,37.0161,37.098,244400.0
2010-02-08 09:30:00,49.84,49.84,49.16,49.27,76000.0,37.1129,37.1129,36.6065,36.6884,76000.0
2010-02-08 09:35:00,49.22,49.44,49.02,49.44,26000.0,36.6512,36.815,36.5023,36.815,26000.0
2010-02-08 09:40:00,49.39,49.69,49.3,49.39,45400.0,36.7778,37.0012,36.7108,36.7778,45400.0
2010-02-08 09:45:00,49.39,49.39,48.85,48.94,46400.0,36.7778,36.7778,36.3757,36.4427,46400.0
2010-02-08 09:50:00,48.95,49.45,48.84,49.41,46400.0,36.4502,36.8225,36.3683,36.7927,46400.0
2010-02-08 09:55:00,49.4,49.56,49.29,49.48,57300.0,36.7853,36.9044,36.7033,36.8448,57300.0
2010-02-08 10:00:00,49.49,49.84,49.49,49.63,68300.0,36.8523,37.1129,36.8523,36.9565,68300.0
2010-02-08 10:05:00,49.63,49.9,49.61,49.76,45100.0,36.9565,37.1576,36.9416,37.0533,45100.0
2010-02-08 10:10:00,49.73,50.04,49.7,49.94,43900.0,37.031,37.2618,37.0086,37.1874,43900.0
2010-02-08 10:15:00,49.93,50.14,49.93,49.94,47500.0,37.1799,37.3363,37.1799,37.1874,47500.0
2010-02-08 10:20:00,49.94,49.97,49.67,49.85,52400.0,37.1874,37.2097,36.9863,37.1203,52400.0
2010-02-08 10:25:00,49.83,50.08,49.74,49.93,52700.0,37.1054,37.2916,37.0384,37.1799,52700.0
2010-02-08 10:30:00,49.95,49.96,49.69,49.79,39000.0,37.1948,37.2023,37.0012,37.0757,39000.0
2010-02-08 10:35:00,49.82,49.94,49.62,49.68,62000.0,37.098,37.1874,36.9491,36.9938,62000.0
2010-02-08 10:40:00,49.68,49.91,49.65,49.86,28000.0,36.9938,37.165,36.9714,37.1278,28000.0
2010-02-08 10:45:00,49.84,50.0,49.8,49.97,24500.0,37.1129,37.232,37.0831,37.2097,24500.0
2010-02-08 10:50:00,49.97,50.24,49.97,50.15,48500.0,37.2097,37.4108,37.2097,37.3437,48500.0
2010-02-08 10:55:00,50.16,50.36,50.12,50.36,48400.0,37.3512,37.5001,37.3214,37.5001,48400.0
2010-02-08 11:00:00,50.35,50.59,50.35,50.54,80400.0,37.4927,37.6714,37.4927,37.6341,80400.0
2010-02-08 11:05:00,50.52,50.59,50.38,50.52,58700.0,37.6193,37.6714,37.515,37.6193,58700.0
2010-02-08 11:10:00,50.51,50.51,50.33,50.37,31400.0,37.6118,37.6118,37.4778,37.5076,31400.0
2010-02-08 11:15:00,50.36,50.37,50.23,50.28,51000.0,37.5001,37.5076,37.4033,37.4405,51000.0
2010-02-08 11:20:00,50.28,50.48,50.28,50.38,58300.0,37.4405,37.5895,37.4405,37.515,58300.0
2010-02-08 11:25:00,50.4,50.45,50.27,50.3,53800.0,37.5299,37.5671,37.4331,37.4554,53800.0
2010-02-08 11:30:00,50.32,50.4,50.25,50.31,19300.0,37.4703,37.5299,37.4182,37.4629,19300.0
2010-02-08 11:35:00,50.32,50.32,50.13,50.13,29300.0,37.4703,37.4703,37.3288,37.3288,29300.0
2010-02-08 11:40:00,50.13,50.33,50.11,50.33,20000.0,37.3288,37.4778,37.3139,37.4778,20000.0
2010-02-08 11:45:00,50.35,50.46,50.26,50.38,26600.0,37.4927,37.5746,37.4256,37.515,26600.0
2010-02-08 11:50:00,50.39,50.4,50.1,50.19,40900.0,37.5224,37.5299,37.3065,37.3735,40900.0
2010-02-08 11:55:00,50.19,50.31,50.16,50.24,24900.0,37.3735,37.4629,37.3512,37.4108,24900.0
2010-02-08 12:00:00,50.25,50.28,50.0,50.0,27000.0,37.4182,37.4405,37.232,37.232,27000.0
2010-02-08 12:05:00,50.01,50.17,50.01,50.15,25500.0,37.2395,37.3586,37.2395,37.3437,25500.0
2010-02-08 12:10:00,50.16,50.18,50.02,50.03,12600.0,37.3512,37.3661,37.2469,37.2544,12600.0
2010-02-08 12:15:00,50.03,50.24,50.03,50.16,17700.0,37.2544,37.4108,37.2544,37.3512,17700.0
2010-02-08 12:20:00,50.15,50.17,50.03,50.14,27700.0,37.3437,37.3586,37.2544,37.3363,27700.0
2010-02-08 12:25:00,50.15,50.19,50.06,50.18,36400.0,37.3437,37.3735,37.2767,37.3661,36400.0
2010-02-08 12:30:00,50.19,50.19,49.97,50.03,33400.0,37.3735,37.3735,37.2097,37.2544,33400.0
2010-02-08 12:35:00,50.03,50.19,50.0,50.19,15000.0,37.2544,37.3735,37.232,37.3735,15000.0
2010-02-08 12:40:00,50.18,50.21,50.06,50.11,21900.0,37.3661,37.3884,37.2767,37.3139,21900.0
2010-02-08 12:45:00,50.11,50.13,49.98,49.99,8600.0,37.3139,37.3288,37.2171,37.2246,8600.0
2010-02-08 12:50:00,49.99,50.1,49.96,50.09,26900.0,37.2246,37.3065,37.2023,37.2991,26900.0
2010-02-08 12:55:00,50.07,50.1,50.02,50.09,15800.0,37.2842,37.3065,37.2469,37.2991,15800.0
2010-02-08 13:00:00,50.09,50.09,50.01,50.02,25600.0,37.2991,37.2991,37.2395,37.2469,25600.0
2010-02-08 13:05:00,50.01,50.11,49.92,49.95,29600.0,37.2395,37.3139,37.1725,37.1948,29600.0
2010-02-08 13:10:00,49.96,49.98,49.75,49.79,72200.0,37.2023,37.2171,37.0459,37.0757,72200.0
2010-02-08 13:15:00,49.79,49.79,49.59,49.68,86600.0,37.0757,37.0757,36.9267,36.9938,86600.0
2010-02-08 13:20:00,49.68,49.76,49.68,49.68,21000.0,36.9938,37.0533,36.9938,36.9938,21000.0
2010-02-08 13:25:00,49.68,49.7,49.62,49.69,13600.0,36.9938,37.0086,36.9491,37.0012,13600.0
2010-02-08 13:30:00,49.69,49.74,49.66,49.66,17600.0,37.0012,37.0384,36.9789,36.9789,17600.0
2010-02-08 13:35:00,49.66,49.71,49.65,49.66,12900.0,36.9789,37.0161,36.9714,36.9789,12900.0
2010-02-08 13:40:00,49.66,49.66,49.54,49.55,24000.0,36.9789,36.9789,36.8895,36.8969,24000.0
2010-02-08 13:45:00,49.54,49.57,49.34,49.35,43500.0,36.8895,36.9118,36.7406,36.748,43500.0
2010-02-08 13:50:00,49.36,49.4,49.31,49.4,72400.0,36.7555,36.7853,36.7182,36.7853,72400.0
2010-02-08 13:55:00,49.39,49.42,49.32,49.41,48000.0,36.7778,36.8001,36.7257,36.7927,48000.0
2010-02-08 14:00:00,49.41,49.55,49.4,49.51,61300.0,36.7927,36.8969,36.7853,36.8672,61300.0
2010-02-08 14:05:00,49.52,49.57,49.44,49.51,40200.0,36.8746,36.9118,36.815,36.8672,40200.0
2010-02-08 14:10:00,49.51,49.69,49.49,49.69,26700.0,36.8672,37.0012,36.8523,37.0012,26700.0
2010-02-08 14:15:00,49.68,49.68,49.59,49.64,24000.0,36.9938,36.9938,36.9267,36.964,24000.0
2010-02-08 14:20:00,49.64,49.64,49.46,49.63,24900.0,36.964,36.964,36.8299,36.9565,24900.0
2010-02-08 14:25:00,49.62,49.69,49.55,49.55,19800.0,36.9491,37.0012,36.8969,36.8969,19800.0
2010-02-08 14:30:00,49.55,49.58,49.48,49.51,27800.0,36.8969,36.9193,36.8448,36.8672,27800.0
2010-02-08 14:35:00,49.5,49.54,49.27,49.31,40000.0,36.8597,36.8895,36.6884,36.7182,40000.0
2010-02-08 14:40:00,49.3,49.54,49.28,49.49,36200.0,36.7108,36.8895,36.6959,36.8523,36200.0
2010-02-08 14:45:00,49.47,49.49,49.41,49.41,30800.0,36.8374,36.8523,36.7927,36.7927,30800.0
2010-02-08 14:50:00,49.41,49.61,49.39,49.5,41400.0,36.7927,36.9416,36.7778,36.8597,41400.0
2010-02-08 14:55:00,49.5,49.54,49.34,49.39,39700.0,36.8597,36.8895,36.7406,36.7778,39700.0
2010-02-08 15:00:00,49.37,49.44,49.21,49.32,64600.0,36.7629,36.815,36.6438,36.7257,64600.0
2010-02-08 15:05:00,49.32,49.49,49.32,49.49,42400.0,36.7257,36.8523,36.7257,36.8523,42400.0
2010-02-08 15:10:00,49.48,49.48,49.25,49.34,49900.0,36.8448,36.8448,36.6736,36.7406,49900.0
2010-02-08 15:15:00,49.34,49.37,49.16,49.17,50700.0,36.7406,36.7629,36.6065,36.614,50700.0
2010-02-08 15:20:00,49.16,49.26,49.16,49.22,37800.0,36.6065,36.681,36.6065,36.6512,37800.0
2010-02-08 15:25:00,49.21,49.21,49.03,49.17,78600.0,36.6438,36.6438,36.5097,36.614,78600.0
2010-02-08 15:30:00,49.16,49.28,49.15,49.2,93300.0,36.6065,36.6959,36.5991,36.6363,93300.0
2010-02-08 15:35:00,49.2,49.29,49.15,49.22,81400.0,36.6363,36.7033,36.5991,36.6512,81400.0
2010-02-08 15:40:00,49.22,49.26,49.12,49.25,102300.0,36.6512,36.681,36.5768,36.6736,102300.0
2010-02-08 15:45:00,49.25,49.27,49.05,49.07,116900.0,36.6736,36.6884,36.5246,36.5395,116900.0
2010-02-08 15:50:00,49.06,49.06,48.92,48.92,188800.0,36.5321,36.5321,36.4278,36.4278,188800.0
2010-02-08 15:55:00,48.93,49.02,48.89,48.96,130100.0,36.4353,36.5023,36.4055,36.4576,130100.0
2010-02-09 09:30:00,49.9,50.49,49.73,50.44,111000.0,37.1576,37.5969,37.031,37.5597,111000.0
2010-02-09 09:35:00,50.38,50.47,50.1,50.21,87900.0,37.515,37.582,37.3065,37.3884,87900.0
2010-02-09 09:40:00,50.25,50.55,50.17,50.41,147200.0,37.4182,37.6416,37.3586,37.5373,147200.0
2010-02-09 09:45:00,50.42,50.67,50.33,50.35,99000.0,37.5448,37.7309,37.4778,37.4927,99000.0
2010-02-09 09:50:00,50.33,50.64,50.29,50.56,134500.0,37.4778,37.7086,37.448,37.649,134500.0
2010-02-09 09:55:00,50.58,50.66,50.38,50.4,56800.0,37.6639,37.7235,37.515,37.5299,56800.0
2010-02-09 10:00:00,50.42,50.53,50.31,50.5,71400.0,37.5448,37.6267,37.4629,37.6044,71400.0
2010-02-09 10:05:00,50.5,50.62,50.32,50.48,72000.0,37.6044,37.6937,37.4703,37.5895,72000.0
2010-02-09 10:10:00,50.46,50.67,50.4,50.6,54500.0,37.5746,37.7309,37.5299,37.6788,54500.0
2010-02-09 10:15:00,50.59,50.85,50.59,50.74,94400.0,37.6714,37.865,37.6714,37.7831,94400.0
2010-02-09 10:20:00,50.75,50.84,50.72,50.83,54300.0,37.7905,37.8575,37.7682,37.8501,54300.0
2010-02-09 10:25:00,50.84,50.84,50.6,50.63,49900.0,37.8575,37.8575,37.6788,37.7012,49900.0
2010-02-09 10:30:00,50.63,50.83,50.61,50.78,68300.0,37.7012,37.8501,37.6863,37.8129,68300.0
2010-02-09 10:35:00,50.78,50.84,50.71,50.72,51800.0,37.8129,37.8575,37.7607,37.7682,51800.0
2010-02-09 10:40:00,50.72,50.77,50.57,50.63,109800.0,37.7682,37.8054,37.6565,37.7012,109800.0
2010-02-09 10:45:00,50.64,50.74,50.6,50.68,76400.0,37.7086,37.7831,37.6788,37.7384,76400.0
2010-02-09 10:50:00,50.69,50.71,50.64,50.7,82100.0,37.7458,37.7607,37.7086,37.7533,82100.0
2010-02-09 10:55:00,50.71,50.77,50.47,50.49,66300.0,37.7607,37.8054,37.582,37.5969,66300.0
2010-02-09 11:00:00,50.48,50.48,50.23,50.38,90900.0,37.5895,37.5895,37.4033,37.515,90900.0
2010-02-09 11:05:00,50.39,50.39,49.98,50.05,60000.0,37.5224,37.5224,37.2171,37.2693,60000.0
2010-02-09 11:10:00,50.04,50.13,49.95,50.13,47900.0,37.2618,37.3288,37.1948,37.3288,47900.0
2010-02-09 11:15:00,50.12,50.32,49.97,50.32,50500.0,37.3214,37.4703,37.2097,37.4703,50500.0
2010-02-09 11:20:00,50.32,50.37,50.23,50.27,36000.0,37.4703,37.5076,37.4033,37.4331,36000.0
2010-02-09 11:25:00,50.27,50.27,50.05,50.09,30600.0,37.4331,37.4331,37.2693,37.2991,30600.0
2010-02-09 11:30:00,50.1,50.67,50.04,50.64,79100.0,37.3065,37.7309,37.2618,37.7086,79100.0
2010-02-09 11:35:00,50.64,50.87,50.47,50.7,127800.0,37.7086,37.8799,37.582,37.7533,127800.0
2010-02-09 11:40:00,50.67,50.82,50.51,50.66,87000.0,37.7309,37.8426,37.6118,37.7235,87000.0
2010-02-09 11:45:00,50.69,50.75,50.54,50.63,79900.0,37.7458,37.7905,37.6341,37.7012,79900.0
2010-02-09 11:50:00,50.64,50.97,50.55,50.93,96300.0,37.7086,37.9543,37.6416,37.9246,96300.0
2010-02-09 11:55:00,50.93,50.96,50.69,50.76,65900.0,37.9246,37.9469,37.7458,37.798,65900.0
2010-02-09 12:00:00,50.77,50.9,50.65,50.88,40700.0,37.8054,37.9022,37.7161,37.8873,40700.0
2010-02-09 12:05:00,50.88,51.05,50.88,50.98,55800.0,37.8873,38.0139,37.8873,37.9618,55800.0
2010-02-09 12:10:00,50.99,51.05,50.93,51.0,36200.0,37.9692,38.0139,37.9246,37.9767,36200.0
2010-02-09 12:15:00,51.02,51.3,51.02,51.23,122600.0,37.9916,38.2001,37.9916,38.1479,122600.0
2010-02-09 12:20:00,51.23,51.31,51.13,51.18,66600.0,38.1479,38.2075,38.0735,38.1107,66600.0
2010-02-09 12:25:00,51.18,51.19,51.03,51.06,37800.0,38.1107,38.1182,37.999,38.0214,37800.0
2010-02-09 12:30:00,51.04,51.27,51.03,51.23,57100.0,38.0065,38.1777,37.999,38.1479,57100.0
2010-02-09 12:35:00,51.23,51.36,51.16,51.16,61600.0,38.1479,38.2447,38.0958,38.0958,61600.0
2010-02-09 12:40:00,51.15,51.2,50.63,50.74,184800.0,38.0884,38.1256,37.7012,37.7831,184800.0
2010-02-09 12:45:00,50.73,50.91,50.6,50.85,103500.0,37.7756,37.9097,37.6788,37.865,103500.0
2010-02-09 12:50:00,50.85,50.91,50.68,50.84,44000.0,37.865,37.9097,37.7384,37.8575,44000.0
2010-02-09 12:55:00,50.8,51.02,50.77,50.93,19100.0,37.8277,37.9916,37.8054,37.9246,19100.0
2010-02-09 13:00:00,50.93,51.14,50.92,51.05,37600.0,37.9246,38.0809,37.9171,38.0139,37600.0
2010-02-09 13:05:00,51.07,51.29,51.06,51.19,49700.0,38.0288,38.1926,38.0214,38.1182,49700.0
2010-02-09 13:10:00,51.18,51.21,51.08,51.19,18200.0,38.1107,38.1331,38.0362,38.1182,18200.0
2010-02-09 13:15:00,51.18,51.19,50.98,51.0,24300.0,38.1107,38.1182,37.9618,37.9767,24300.0
2010-02-09 13:20:00,51.0,51.1,50.9,51.1,26600.0,37.9767,38.0511,37.9022,38.0511,26600.0
2010-02-09 13:25:00,51.1,51.15,50.85,50.89,35700.0,38.0511,38.0884,37.865,37.8948,35700.0
2010-02-09 13:30:00,50.89,50.94,50.79,50.82,37000.0,37.8948,37.932,37.8203,37.8426,37000.0
2010-02-09 13:35:00,50.81,50.98,50.81,50.93,22800.0,37.8352,37.9618,37.8352,37.9246,22800.0
2010-02-09 13:40:00,50.95,50.98,50.77,50.91,27900.0,37.9394,37.9618,37.8054,37.9097,27900.0
2010-02-09 13:45:00,50.91,51.1,50.91,50.96,39700.0,37.9097,38.0511,37.9097,37.9469,39700.0
2010-02-09 13:50:00,50.95,51.05,50.89,50.91,27200.0,37.9394,38.0139,37.8948,37.9097,27200.0
2010-02-09 13:55:00,50.93,50.97,50.86,50.87,9800.0,37.9246,37.9543,37.8724,37.8799,9800.0
2010-02-09 14:00:00,50.88,50.94,50.82,50.84,29100.0,37.8873,37.932,37.8426,37.8575,29100.0
2010-02-09 14:05:00,50.85,50.93,50.75,50.77,60600.0,37.865,37.9246,37.7905,37.8054,60600.0
2010-02-09 14:10:00,50.77,50.78,50.71,50.72,72500.0,37.8054,37.8129,37.7607,37.7682,72500.0
2010-02-09 14:15:00,50.7,50.71,50.56,50.56,33400.0,37.7533,37.7607,37.649,37.649,33400.0
2010-02-09 14:20:00,50.6,50.75,50.58,50.63,52600.0,37.6788,37.7905,37.6639,37.7012,52600.0
2010-02-09 14:25:00,50.63,50.71,50.6,50.61,39500.0,37.7012,37.7607,37.6788,37.6863,39500.0
2010-02-09 14:30:00,50.61,50.73,50.61,50.63,86100.0,37.6863,37.7756,37.6863,37.7012,86100.0
2010-02-09 14:35:00,50.65,50.68,50.45,50.46,48300.0,37.7161,37.7384,37.5671,37.5746,48300.0
2010-02-09 14:40:00,50.47,50.6,50.44,50.49,61000.0,37.582,37.6788,37.5597,37.5969,61000.0
2010-02-09 14:45:00,50.49,50.52,50.36,50.44,50300.0,37.5969,37.6193,37.5001,37.5597,50300.0
2010-02-09 14:50:00,50.44,50.46,50.35,50.43,43100.0,37.5597,37.5746,37.4927,37.5522,43100.0
2010-02-09 14:55:00,50.43,50.55,50.4,50.4,55300.0,37.5522,37.6416,37.5299,37.5299,55300.0
2010-02-09 15:00:00,50.41,50.55,50.37,50.53,87900.0,37.5373,37.6416,37.5076,37.6267,87900.0
2010-02-09 15:05:00,50.53,50.59,50.46,50.55,80000.0,37.6267,37.6714,37.5746,37.6416,80000.0
2010-02-09 15:10:00,50.54,50.64,50.43,50.62,61900.0,37.6341,37.7086,37.5522,37.6937,61900.0
2010-02-09 15:15:00,50.62,50.62,50.43,50.47,90800.0,37.6937,37.6937,37.5522,37.582,90800.0
2010-02-09 15:20:00,50.48,50.53,50.45,50.51,204100.0,37.5895,37.6267,37.5671,37.6118,204100.0
2010-02-09 15:25:00,50.51,50.59,50.47,50.55,165900.0,37.6118,37.6714,37.582,37.6416,165900.0
2010-02-09 15:30:00,50.55,50.57,50.47,50.49,149600.0,37.6416,37.6565,37.582,37.5969,149600.0
2010-02-09 15:35:00,50.5,50.53,50.43,50.43,99700.0,37.6044,37.6267,37.5522,37.5522,99700.0
2010-02-09 15:40:00,50.42,50.49,50.38,50.41,89400.0,37.5448,37.5969,37.515,37.5373,89400.0
2010-02-09 15:45:00,50.41,50.44,50.32,50.42,110200.0,37.5373,37.5597,37.4703,37.5448,110200.0
2010-02-09 15:50:00,50.42,50.45,50.18,50.23,162800.0,37.5448,37.5671,37.3661,37.4033,162800.0
2010-02-09 15:55:00,50.23,50.32,50.19,50.32,257900.0,37.4033,37.4703,37.3735,37.4703,257900.0
2010-02-10 09:30:00,50.44,50.48,50.25,50.35,40500.0,37.5597,37.5895,37.4182,37.4927,40500.0
2010-02-10 09:35:00,50.4,50.65,50.35,50.38,98200.0,37.5299,37.7161,37.4927,37.515,98200.0
2010-02-10 09:40:00,50.38,50.42,50.04,50.17,53900.0,37.515,37.5448,37.2618,37.3586,53900.0
2010-02-10 09:45:00,50.17,50.45,50.15,50.43,75100.0,37.3586,37.5671,37.3437,37.5522,75100.0
2010-02-10 09:50:00,50.43,50.48,50.16,50.25,30700.0,37.5522,37.5895,37.3512,37.4182,30700.0
2010-02-10 09:55:00,50.27,50.49,50.21,50.21,49300.0,37.4331,37.5969,37.3884,37.3884,49300.0
2010-02-10 10:00:00,50.22,50.22,49.94,50.18,109800.0,37.3959,37.3959,37.1874,37.3661,109800.0
2010-02-10 10:05:00,50.16,50.18,49.69,49.73,87500.0,37.3512,37.3661,37.0012,37.031,87500.0
2010-02-10 10:10:00,49.75,49.84,49.6,49.77,69100.0,37.0459,37.1129,36.9342,37.0608,69100.0
2010-02-10 10:15:00,49.78,49.78,49.55,49.74,47800.0,37.0682,37.0682,36.8969,37.0384,47800.0
2010-02-10 10:20:00,49.72,49.87,49.68,49.76,52800.0,37.0235,37.1352,36.9938,37.0533,52800.0
2010-02-10 10:25:00,49.78,49.78,49.51,49.67,77400.0,37.0682,37.0682,36.8672,36.9863,77400.0
2010-02-10 10:30:00,49.69,49.69,49.43,49.65,96200.0,37.0012,37.0012,36.8076,36.9714,96200.0
2010-02-10 10:35:00,49.66,49.76,49.54,49.64,62000.0,36.9789,37.0533,36.8895,36.964,62000.0
2010-02-10 10:40:00,49.65,49.92,49.65,49.86,52200.0,36.9714,37.1725,36.9714,37.1278,52200.0
2010-02-10 10:45:00,49.8,49.95,49.74,49.75,32300.0,37.0831,37.1948,37.0384,37.0459,32300.0
2010-02-10 10:50:00,49.76,49.92,49.74,49.79,34600.0,37.0533,37.1725,37.0384,37.0757,34600.0
2010-02-10 10:55:00,49.8,49.93,49.77,49.91,26200.0,37.0831,37.1799,37.0608,37.165,26200.0
2010-02-10 11:00:00,49.93,49.95,49.8,49.84,55500.0,37.1799,37.1948,37.0831,37.1129,55500.0
2010-02-10 11:05:00,49.86,50.03,49.84,50.03,37100.0,37.1278,37.2544,37.1129,37.2544,37100.0
2010-02-10 11:10:00,50.04,50.06,49.88,49.92,33400.0,37.2618,37.2767,37.1427,37.1725,33400.0
2010-02-10 11:15:00,49.94,49.94,49.76,49.76,20600.0,37.1874,37.1874,37.0533,37.0533,20600.0
2010-02-10 11:20:00,49.77,49.92,49.73,49.91,34300.0,37.0608,37.1725,37.031,37.165,34300.0
2010-02-10 11:25:00,49.91,50.13,49.9,50.06,28900.0,37.165,37.3288,37.1576,37.2767,28900.0
2010-02-10 11:30:00,50.03,50.08,49.98,50.01,19600.0,37.2544,37.2916,37.2171,37.2395,19600.0
2010-02-10 11:35:00,50.01,50.06,49.97,50.02,19900.0,37.2395,37.2767,37.2097,37.2469,19900.0
2010-02-10 11:40:00,49.99,50.12,49.99,50.02,30500.0,37.2246,37.3214,37.2246,37.2469,30500.0
2010-02-10 11:45:00,50.02,50.02,49.86,49.92,19600.0,37.2469,37.2469,37.1278,37.1725,19600.0
2010-02-10 11:50:00,49.91,49.92,49.81,49.85,16100.0,37.165,37.1725,37.0906,37.1203,16100.0
2010-02-10 11:55:00,49.85,49.95,49.75,49.83,27500.0,37.1203,37.1948,37.0459,37.1054,27500.0
2010-02-10 12:00:00,49.82,49.91,49.71,49.88,32100.0,37.098,37.165,37.0161,37.1427,32100.0
2010-02-10 12:05:00,49.87,49.98,49.8,49.97,24500.0,37.1352,37.2171,37.0831,37.2097,24500.0
2010-02-10 12:10:00,50.0,50.02,49.92,49.95,32100.0,37.232,37.2469,37.1725,37.1948,32100.0
2010-02-10 12:15:00,49.91,49.98,49.86,49.97,17300.0,37.165,37.2171,37.1278,37.2097,17300.0
2010-02-10 12:20:00,49.97,50.21,49.96,50.18,41900.0,37.2097,37.3884,37.2023,37.3661,41900.0
2010-02-10 12:25:00,50.18,50.27,50.11,50.2,27900.0,37.3661,37.4331,37.3139,37.381,27900.0
2010-02-10 12:30:00,50.24,50.35,50.14,50.15,61400.0,37.4108,37.4927,37.3363,37.3437,61400.0
2010-02-10 12:35:00,50.15,50.27,50.12,50.21,33100.0,37.3437,37.4331,37.3214,37.3884,33100.0
2010-02-10 12:40:00,50.2,50.37,50.19,50.33,29100.0,37.381,37.5076,37.3735,37.4778,29100.0
2010-02-10 12:45:00,50.31,50.32,50.28,50.28,11500.0,37.4629,37.4703,37.4405,37.4405,11500.0
2010-02-10 12:50:00,50.27,50.32,50.22,50.28,18000.0,37.4331,37.4703,37.3959,37.4405,18000.0
2010-02-10 12:55:00,50.29,50.37,50.27,50.3,15200.0,37.448,37.5076,37.4331,37.4554,15200.0
2010-02-10 13:00:00,50.3,50.34,50.24,50.25,20500.0,37.4554,37.4852,37.4108,37.4182,20500.0
2010-02-10 13:05:00,50.26,50.32,50.24,50.29,27200.0,37.4256,37.4703,37.4108,37.448,27200.0
2010-02-10 13:10:00,50.28,50.43,50.27,50.33,28200.0,37.4405,37.5522,37.4331,37.4778,28200.0
2010-02-10 13:15:00,50.33,50.43,50.27,50.42,25400.0,37.4778,37.5522,37.4331,37.5448,25400.0
2010-02-10 13:20:00,50.43,50.44,50.33,50.35,29000.0,37.5522,37.5597,37.4778,37.4927,29000.0
2010-02-10 13:25:00,50.35,50.53,50.35,50.47,35300.0,37.4927,37.6267,37.4927,37.582,35300.0
2010-02-10 13:30:00,50.46,50.47,50.34,50.37,21900.0,37.5746,37.582,37.4852,37.5076,21900.0
2010-02-10 13:35:00,50.37,50.41,50.29,50.31,29400.0,37.5076,37.5373,37.448,37.4629,29400.0
2010-02-10 13:40:00,50.29,50.35,50.24,50.33,45700.0,37.448,37.4927,37.4108,37.4778,45700.0
2010-02-10 13:45:00,50.32,50.35,50.26,50.29,36900.0,37.4703,37.4927,37.4256,37.448,36900.0
2010-02-10 13:50:00,50.29,50.39,50.29,50.32,16500.0,37.448,37.5224,37.448,37.4703,16500.0
2010-02-10 13:55:00,50.29,50.31,50.21,50.31,26300.0,37.448,37.4629,37.3884,37.4629,26300.0
2010-02-10 14:00:00,50.3,50.4,50.3,50.37,19200.0,37.4554,37.5299,37.4554,37.5076,19200.0
2010-02-10 14:05:00,50.38,50.44,50.36,50.37,18000.0,37.515,37.5597,37.5001,37.5076,18000.0
2010-02-10 14:10:00,50.37,50.37,50.24,50.3,27600.0,37.5076,37.5076,37.4108,37.4554,27600.0
2010-02-10 14:15:00,50.26,50.41,50.24,50.34,28700.0,37.4256,37.5373,37.4108,37.4852,28700.0
2010-02-10 14:20:00,50.33,50.33,50.2,50.27,34800.0,37.4778,37.4778,37.381,37.4331,34800.0
2010-02-10 14:25:00,50.25,50.3,50.23,50.27,17100.0,37.4182,37.4554,37.4033,37.4331,17100.0
2010-02-10 14:30:00,50.27,50.27,50.15,50.22,28800.0,37.4331,37.4331,37.3437,37.3959,28800.0
2010-02-10 14:35:00,50.23,50.24,50.11,50.17,28400.0,37.4033,37.4108,37.3139,37.3586,28400.0
2010-02-10 14:40:00,50.17,50.21,50.15,50.18,23100.0,37.3586,37.3884,37.3437,37.3661,23100.0
2010-02-10 14:45:00,50.18,50.23,50.12,50.12,19300.0,37.3661,37.4033,37.3214,37.3214,19300.0
2010-02-10 14:50:00,50.11,50.17,50.03,50.06,65800.0,37.3139,37.3586,37.2544,37.2767,65800.0
2010-02-10 14:55:00,50.07,50.14,50.07,50.11,19000.0,37.2842,37.3363,37.2842,37.3139,19000.0
2010-02-10 15:00:00,50.1,50.26,50.1,50.26,21200.0,37.3065,37.4256,37.3065,37.4256,21200.0
2010-02-10 15:05:00,50.26,50.29,50.11,50.2,29800.0,37.4256,37.448,37.3139,37.381,29800.0
2010-02-10 15:10:00,50.2,50.29,50.2,50.23,21000.0,37.381,37.448,37.381,37.4033,21000.0
2010-02-10 15:15:00,50.23,50.24,50.13,50.19,31900.0,37.4033,37.4108,37.3288,37.3735,31900.0
2010-02-10 15:20:00,50.19,50.23,50.17,50.21,16900.0,37.3735,37.4033,37.3586,37.3884,16900.0
2010-02-10 15:25:00,50.22,50.32,50.19,50.25,33700.0,37.3959,37.4703,37.3735,37.4182,33700.0
2010-02-10 15:30:00,50.25,50.26,50.01,50.01,54200.0,37.4182,37.4256,37.2395,37.2395,54200.0
2010-02-10 15:35:00,50.02,50.12,49.95,50.05,110800.0,37.2469,37.3214,37.1948,37.2693,110800.0
2010-02-10 15:40:00,50.04,50.12,49.97,49.99,77200.0,37.2618,37.3214,37.2097,37.2246,77200.0
2010-02-10 15:45:00,49.99,50.13,49.98,50.05,51300.0,37.2246,37.3288,37.2171,37.2693,51300.0
2010-02-10 15:50:00,50.05,50.09,49.98,49.99,55500.0,37.2693,37.2991,37.2171,37.2246,55500.0
2010-02-10 15:55:00,50.0,50.11,49.98,50.05,72100.0,37.232,37.3139,37.2171,37.2693,72100.0
2010-02-11 09:30:00,49.91,50.27,49.85,50.06,51800.0,37.165,37.4331,37.1203,37.2767,51800.0
2010-02-11 09:35:00,50.09,50.6,49.93,50.52,97900.0,37.2991,37.6788,37.1799,37.6193,97900.0
2010-02-11 09:40:00,50.54,50.69,50.39,50.55,153300.0,37.6341,37.7458,37.5224,37.6416,153300.0
2010-02-11 09:45:00,50.54,50.81,50.4,50.66,102100.0,37.6341,37.8352,37.5299,37.7235,102100.0
2010-02-11 09:50:00,50.67,50.82,50.5,50.65,67400.0,37.7309,37.8426,37.6044,37.7161,67400.0
2010-02-11 09:55:00,50.63,50.84,50.6,50.71,55000.0,37.7012,37.8575,37.6788,37.7607,55000.0
2010-02-11 10:00:00,50.68,50.72,50.41,50.65,75200.0,37.7384,37.7682,37.5373,37.7161,75200.0
2010-02-11 10:05:00,50.66,50.93,50.64,50.79,101000.0,37.7235,37.9246,37.7086,37.8203,101000.0
2010-02-11 10:10:00,50.81,51.11,50.79,50.89,105400.0,37.8352,38.0586,37.8203,37.8948,105400.0
2010-02-11 10:15:00,50.89,51.14,50.89,51.01,74600.0,37.8948,38.0809,37.8948,37.9841,74600.0
2010-02-11 10:20:00,51.03,51.11,50.8,51.02,60800.0,37.999,38.0586,37.8277,37.9916,60800.0
2010-02-11 10:25:00,51.03,51.24,51.01,51.2,54300.0,37.999,38.1554,37.9841,38.1256,54300.0
2010-02-11 10:30:00,51.22,51.22,50.86,50.89,58900.0,38.1405,38.1405,37.8724,37.8948,58900.0
2010-02-11 10:35:00,50.91,51.2,50.87,51.18,47100.0,37.9097,38.1256,37.8799,38.1107,47100.0
2010-02-11 10:40:00,51.17,51.28,51.07,51.26,99400.0,38.1033,38.1852,38.0288,38.1703,99400.0
2010-02-11 10:45:00,51.25,51.45,51.18,51.38,98300.0,38.1628,38.3118,38.1107,38.2596,98300.0
2010-02-11 10:50:00,51.38,51.38,51.22,51.37,66100.0,38.2596,38.2596,38.1405,38.2522,66100.0
2010-02-11 10:55:00,51.36,51.43,51.3,51.43,54900.0,38.2447,38.2969,38.2001,38.2969,54900.0
2010-02-11 11:00:00,51.43,51.48,51.33,51.46,62000.0,38.2969,38.3341,38.2224,38.3192,62000.0
2010-02-11 11:05:00,51.46,51.5,51.31,51.45,59000.0,38.3192,38.349,38.2075,38.3118,59000.0
2010-02-11 11:10:00,51.44,51.6,51.42,51.53,63800.0,38.3043,38.4235,38.2894,38.3713,63800.0
2010-02-11 11:15:00,51.52,51.63,51.46,51.48,33400.0,38.3639,38.4458,38.3192,38.3341,33400.0
2010-02-11 11:20:00,51.49,51.71,51.48,51.66,51100.0,38.3416,38.5054,38.3341,38.4681,51100.0
2010-02-11 11:25:00,51.68,51.83,51.68,51.83,54000.0,38.483,38.5947,38.483,38.5947,54000.0
2010-02-11 11:30:00,51.83,51.86,51.62,51.67,69900.0,38.5947,38.6171,38.4384,38.4756,69900.0
2010-02-11 11:35:00,51.67,51.76,51.62,51.62,65700.0,38.4756,38.5426,38.4384,38.4384,65700.0
2010-02-11 11:40:00,51.62,51.91,51.58,51.91,104700.0,38.4384,38.6543,38.4086,38.6543,104700.0
2010-02-11 11:45:00,51.89,51.98,51.77,51.86,109900.0,38.6394,38.7064,38.5501,38.6171,109900.0
2010-02-11 11:50:00,51.86,51.89,51.81,51.85,60500.0,38.6171,38.6394,38.5798,38.6096,60500.0
2010-02-11 11:55:00,51.86,51.87,51.77,51.8,53100.0,38.6171,38.6245,38.5501,38.5724,53100.0
2010-02-11 12:00:00,51.8,51.83,51.75,51.77,39900.0,38.5724,38.5947,38.5352,38.5501,39900.0
2010-02-11 12:05:00,51.78,51.9,51.77,51.9,32800.0,38.5575,38.6469,38.5501,38.6469,32800.0
2010-02-11 12:10:00,51.89,51.96,51.84,51.94,58900.0,38.6394,38.6915,38.6022,38.6766,58900.0
2010-02-11 12:15:00,51.94,52.05,51.9,52.0,67200.0,38.6766,38.7586,38.6469,38.7213,67200.0
2010-02-11 12:20:00,51.99,52.02,51.91,51.93,56800.0,38.7139,38.7362,38.6543,38.6692,56800.0
2010-02-11 12:25:00,51.92,52.0,51.9,51.95,33400.0,38.6617,38.7213,38.6469,38.6841,33400.0
2010-02-11 12:30:00,51.95,51.98,51.92,51.97,31200.0,38.6841,38.7064,38.6617,38.699,31200.0
2010-02-11 12:35:00,51.97,52.0,51.92,51.97,33100.0,38.699,38.7213,38.6617,38.699,33100.0
2010-02-11 12:40:00,51.96,51.98,51.93,51.93,16500.0,38.6915,38.7064,38.6692,38.6692,16500.0
2010-02-11 12:45:00,51.93,51.97,51.89,51.92,34300.0,38.6692,38.699,38.6394,38.6617,34300.0
2010-02-11 12:50:00,51.92,52.0,51.92,51.99,33800.0,38.6617,38.7213,38.6617,38.7139,33800.0
2010-02-11 12:55:00,51.99,52.05,51.9,51.92,81100.0,38.7139,38.7586,38.6469,38.6617,81100.0
2010-02-11 13:00:00,51.92,51.99,51.91,51.95,60600.0,38.6617,38.7139,38.6543,38.6841,60600.0
2010-02-11 13:05:00,51.95,52.04,51.91,52.02,35500.0,38.6841,38.7511,38.6543,38.7362,35500.0
2010-02-11 13:10:00,52.02,52.13,52.02,52.12,70000.0,38.7362,38.8181,38.7362,38.8107,70000.0
2010-02-11 13:15:00,52.12,52.18,52.11,52.15,55700.0,38.8107,38.8554,38.8032,38.833,55700.0
2010-02-11 13:20:00,52.15,52.25,52.15,52.24,42200.0,38.833,38.9075,38.833,38.9,42200.0
2010-02-11 13:25:00,52.23,52.29,52.2,52.2,34300.0,38.8926,38.9373,38.8702,38.8702,34300.0
2010-02-11 13:30:00,52.2,52.42,52.17,52.37,50000.0,38.8702,39.0341,38.8479,38.9968,50000.0
2010-02-11 13:35:00,52.38,52.4,52.18,52.19,57900.0,39.0043,39.0192,38.8554,38.8628,57900.0
2010-02-11 13:40:00,52.2,52.24,52.13,52.21,18300.0,38.8702,38.9,38.8181,38.8777,18300.0
2010-02-11 13:45:00,52.21,52.25,52.11,52.18,41200.0,38.8777,38.9075,38.8032,38.8554,41200.0
2010-02-11 13:50:00,52.17,52.26,52.14,52.26,79900.0,38.8479,38.9149,38.8256,38.9149,79900.0
2010-02-11 13:55:00,52.25,52.38,52.23,52.33,80200.0,38.9075,39.0043,38.8926,38.967,80200.0
2010-02-11 14:00:00,52.33,52.36,52.3,52.33,39800.0,38.967,38.9894,38.9447,38.967,39800.0
2010-02-11 14:05:00,52.33,52.4,52.3,52.35,42800.0,38.967,39.0192,38.9447,38.9819,42800.0
2010-02-11 14:10:00,52.36,52.36,52.24,52.32,48200.0,38.9894,38.9894,38.9,38.9596,48200.0
2010-02-11 14:15:00,52.31,52.37,52.27,52.35,24400.0,38.9522,38.9968,38.9224,38.9819,24400.0
2010-02-11 14:20:00,52.35,52.36,52.27,52.36,21900.0,38.9819,38.9894,38.9224,38.9894,21900.0
2010-02-11 14:25:00,52.36,52.48,52.35,52.45,48800.0,38.9894,39.0787,38.9819,39.0564,48800.0
2010-02-11 14:30:00,52.44,52.47,52.31,52.36,32800.0,39.049,39.0713,38.9522,38.9894,32800.0
2010-02-11 14:35:00,52.37,52.38,52.32,52.37,29100.0,38.9968,39.0043,38.9596,38.9968,29100.0
2010-02-11 14:40:00,52.37,52.47,52.32,52.47,70000.0,38.9968,39.0713,38.9596,39.0713,70000.0
2010-02-11 14:45:00,52.46,52.51,52.4,52.43,55300.0,39.0639,39.1011,39.0192,39.0415,55300.0
2010-02-11 14:50:00,52.41,52.49,52.4,52.4,47800.0,39.0266,39.0862,39.0192,39.0192,47800.0
2010-02-11 14:55:00,52.4,52.47,52.4,52.46,28700.0,39.0192,39.0713,39.0192,39.0639,28700.0
2010-02-11 15:00:00,52.46,52.46,52.34,52.35,46100.0,39.0639,39.0639,38.9745,38.9819,46100.0
2010-02-11 15:05:00,52.35,52.45,52.34,52.41,46800.0,38.9819,39.0564,38.9745,39.0266,46800.0
2010-02-11 15:10:00,52.4,52.45,52.4,52.4,36400.0,39.0192,39.0564,39.0192,39.0192,36400.0
2010-02-11 15:15:00,52.4,52.45,52.38,52.4,27100.0,39.0192,39.0564,39.0043,39.0192,27100.0
2010-02-11 15:20:00,52.4,52.43,52.34,52.36,40100.0,39.0192,39.0415,38.9745,38.9894,40100.0
2010-02-11 15:25:00,52.37,52.37,52.29,52.32,32100.0,38.9968,38.9968,38.9373,38.9596,32100.0
2010-02-11 15:30:00,52.32,52.43,52.27,52.41,57000.0,38.9596,39.0415,38.9224,39.0266,57000.0
2010-02-11 15:35:00,52.4,52.41,52.29,52.29,49800.0,39.0192,39.0266,38.9373,38.9373,49800.0
2010-02-11 15:40:00,52.3,52.39,52.27,52.33,72000.0,38.9447,39.0117,38.9224,38.967,72000.0
2010-02-11 15:45:00,52.33,52.37,52.19,52.24,110200.0,38.967,38.9968,38.8628,38.9,110200.0
2010-02-11 15:50:00,52.24,52.38,52.21,52.35,129100.0,38.9,39.0043,38.8777,38.9819,129100.0
2010-02-11 15:55:00,52.35,52.38,52.32,52.32,161200.0,38.9819,39.0043,38.9596,38.9596,161200.0
2010-02-12 09:30:00,51.47,51.57,51.11,51.38,157100.0,38.3267,38.4011,38.0586,38.2596,157100.0
2010-02-12 09:35:00,51.37,51.44,51.13,51.32,85300.0,38.2522,38.3043,38.0735,38.215,85300.0
2010-02-12 09:40:00,51.33,51.69,51.2,51.65,105300.0,38.2224,38.4905,38.1256,38.4607,105300.0
2010-02-12 09:45:00,51.61,51.84,51.45,51.77,103600.0,38.4309,38.6022,38.3118,38.5501,103600.0
2010-02-12 09:50:00,51.77,51.79,51.57,51.63,65000.0,38.5501,38.5649,38.4011,38.4458,65000.0
2010-02-12 09:55:00,51.62,52.13,51.55,52.09,113600.0,38.4384,38.8181,38.3862,38.7883,113600.0
2010-02-12 10:00:00,52.09,52.11,51.74,51.91,146500.0,38.7883,38.8032,38.5277,38.6543,146500.0
2010-02-12 10:05:00,51.89,52.08,51.82,52.05,40300.0,38.6394,38.7809,38.5873,38.7586,40300.0
2010-02-12 10:10:00,52.07,52.1,51.9,52.04,77900.0,38.7734,38.7958,38.6469,38.7511,77900.0
2010-02-12 10:15:00,52.05,52.24,51.95,52.1,119500.0,38.7586,38.9,38.6841,38.7958,119500.0
2010-02-12 10:20:00,52.1,52.19,51.96,52.0,80000.0,38.7958,38.8628,38.6915,38.7213,80000.0
2010-02-12 10:25:00,51.99,52.46,51.99,52.45,153600.0,38.7139,39.0639,38.7139,39.0564,153600.0
2010-02-12 10:30:00,52.44,52.59,52.39,52.53,102000.0,39.049,39.1607,39.0117,39.116,102000.0
2010-02-12 10:35:00,52.53,52.6,52.1,52.19,126100.0,39.116,39.1681,38.7958,38.8628,126100.0
2010-02-12 10:40:00,52.15,52.35,52.12,52.12,78500.0,38.833,38.9819,38.8107,38.8107,78500.0
2010-02-12 10:45:00,52.1,52.32,52.06,52.25,90000.0,38.7958,38.9596,38.766,38.9075,90000.0
2010-02-12 10:50:00,52.24,52.29,52.1,52.1,69300.0,38.9,38.9373,38.7958,38.7958,69300.0
2010-02-12 10:55:00,52.1,52.22,52.06,52.16,38300.0,38.7958,38.8851,38.766,38.8405,38300.0
2010-02-12 11:00:00,52.15,52.2,52.08,52.17,127400.0,38.833,38.8702,38.7809,38.8479,127400.0
2010-02-12 11:05:00,52.17,52.23,52.13,52.18,39900.0,38.8479,38.8926,38.8181,38.8554,39900.0
2010-02-12 11:10:00,52.19,52.3,52.1,52.3,54300.0,38.8628,38.9447,38.7958,38.9447,54300.0
2010-02-12 11:15:00,52.32,52.36,52.25,52.29,47100.0,38.9596,38.9894,38.9075,38.9373,47100.0
2010-02-12 11:20:00,52.3,52.48,52.3,52.34,81200.0,38.9447,39.0787,38.9447,38.9745,81200.0
2010-02-12 11:25:00,52.34,52.48,52.28,52.28,79200.0,38.9745,39.0787,38.9298,38.9298,79200.0
2010-02-12 11:30:00,52.28,52.35,52.23,52.24,57100.0,38.9298,38.9819,38.8926,38.9,57100.0
2010-02-12 11:35:00,52.24,52.34,52.24,52.31,60900.0,38.9,38.9745,38.9,38.9522,60900.0
2010-02-12 11:40:00,52.33,52.57,52.33,52.49,74600.0,38.967,39.1458,38.967,39.0862,74600.0
2010-02-12 11:45:00,52.49,52.56,52.47,52.53,26100.0,39.0862,39.1383,39.0713,39.116,26100.0
2010-02-12 11:50:00,52.53,52.58,52.45,52.58,91200.0,39.116,39.1532,39.0564,39.1532,91200.0
2010-02-12 11:55:00,52.58,52.59,52.39,52.4,62200.0,39.1532,39.1607,39.0117,39.0192,62200.0
2010-02-12 12:00:00,52.4,52.64,52.39,52.64,86800.0,39.0192,39.1979,39.0117,39.1979,86800.0
2010-02-12 12:05:00,52.63,52.68,52.58,52.6,58300.0,39.1904,39.2277,39.1532,39.1681,58300.0
2010-02-12 12:10:00,52.6,52.73,52.6,52.66,55900.0,39.1681,39.2649,39.1681,39.2128,55900.0
2010-02-12 12:15:00,52.66,52.89,52.66,52.8,99800.0,39.2128,39.384,39.2128,39.317,99800.0
2010-02-12 12:20:00,52.8,52.91,52.74,52.82,51200.0,39.317,39.3989,39.2724,39.3319,51200.0
2010-02-12 12:25:00,52.83,52.83,52.72,52.79,41200.0,39.3394,39.3394,39.2575,39.3096,41200.0
2010-02-12 12:30:00,52.78,52.83,52.71,52.8,53400.0,39.3021,39.3394,39.25,39.317,53400.0
2010-02-12 12:35:00,52.81,52.82,52.74,52.77,45800.0,39.3245,39.3319,39.2724,39.2947,45800.0
2010-02-12 12:40:00,52.78,52.78,52.64,52.66,45000.0,39.3021,39.3021,39.1979,39.2128,45000.0
2010-02-12 12:45:00,52.68,52.75,52.67,52.7,27700.0,39.2277,39.2798,39.2202,39.2426,27700.0
2010-02-12 12:50:00,52.71,52.73,52.64,52.69,28500.0,39.25,39.2649,39.1979,39.2351,28500.0
2010-02-12 12:55:00,52.69,52.7,52.58,52.64,30200.0,39.2351,39.2426,39.1532,39.1979,30200.0
2010-02-12 13:00:00,52.66,52.71,52.58,52.61,24900.0,39.2128,39.25,39.1532,39.1755,24900.0
2010-02-12 13:05:00,52.61,52.61,52.53,52.57,24800.0,39.1755,39.1755,39.116,39.1458,24800.0
2010-02-12 13:10:00,52.58,52.58,52.39,52.39,42400.0,39.1532,39.1532,39.0117,39.0117,42400.0
2010-02-12 13:15:00,52.39,52.41,52.17,52.28,54400.0,39.0117,39.0266,38.8479,38.9298,54400.0
2010-02-12 13:20:00,52.29,52.39,52.15,52.36,49300.0,38.9373,39.0117,38.833,38.9894,49300.0
2010-02-12 13:25:00,52.36,52.48,52.36,52.44,24200.0,38.9894,39.0787,38.9894,39.049,24200.0
2010-02-12 13:30:00,52.43,52.46,52.29,52.46,41900.0,39.0415,39.0639,38.9373,39.0639,41900.0
2010-02-12 13:35:00,52.47,52.47,52.38,52.43,21500.0,39.0713,39.0713,39.0043,39.0415,21500.0
2010-02-12 13:40:00,52.44,52.69,52.4,52.62,33600.0,39.049,39.2351,39.0192,39.183,33600.0
2010-02-12 13:45:00,52.63,52.65,52.48,52.5,20200.0,39.1904,39.2053,39.0787,39.0936,20200.0
2010-02-12 13:50:00,52.5,52.55,52.43,52.48,22700.0,39.0936,39.1309,39.0415,39.0787,22700.0
2010-02-12 13:55:00,52.5,52.5,52.41,52.44,29100.0,39.0936,39.0936,39.0266,39.049,29100.0
2010-02-12 14:00:00,52.44,52.59,52.41,52.5,40300.0,39.049,39.1607,39.0266,39.0936,40300.0
2010-02-12 14:05:00,52.52,52.71,52.49,52.71,57500.0,39.1085,39.25,39.0862,39.25,57500.0
2010-02-12 14:10:00,52.72,52.88,52.72,52.87,52200.0,39.2575,39.3766,39.2575,39.3692,52200.0
2010-02-12 14:15:00,52.88,52.98,52.88,52.97,33100.0,39.3766,39.4511,39.3766,39.4436,33100.0
2010-02-12 14:20:00,52.97,53.1,52.95,52.97,56700.0,39.4436,39.5404,39.4287,39.4436,56700.0
2010-02-12 14:25:00,52.98,53.16,52.96,53.09,66100.0,39.4511,39.5851,39.4362,39.533,66100.0
2010-02-12 14:30:00,53.1,53.13,52.98,53.05,50600.0,39.5404,39.5628,39.4511,39.5032,50600.0
2010-02-12 14:35:00,53.05,53.07,52.92,52.99,39300.0,39.5032,39.5181,39.4064,39.4585,39300.0
2010-02-12 14:40:00,53.0,53.01,52.9,52.97,44600.0,39.466,39.4734,39.3915,39.4436,44600.0
2010-02-12 14:45:00,52.98,52.99,52.91,52.95,25700.0,39.4511,39.4585,39.3989,39.4287,25700.0
2010-02-12 14:50:00,52.96,53.04,52.94,53.01,30100.0,39.4362,39.4957,39.4213,39.4734,30100.0
2010-02-12 14:55:00,53.02,53.02,52.77,52.82,41900.0,39.4809,39.4809,39.2947,39.3319,41900.0
2010-02-12 15:00:00,52.83,52.83,52.54,52.61,49700.0,39.3394,39.3394,39.1234,39.1755,49700.0
2010-02-12 15:05:00,52.63,52.85,52.6,52.83,46800.0,39.1904,39.3543,39.1681,39.3394,46800.0
2010-02-12 15:10:00,52.85,52.85,52.63,52.75,53300.0,39.3543,39.3543,39.1904,39.2798,53300.0
2010-02-12 15:15:00,52.76,52.8,52.6,52.64,39800.0,39.2872,39.317,39.1681,39.1979,39800.0
2010-02-12 15:20:00,52.64,52.74,52.6,52.73,59200.0,39.1979,39.2724,39.1681,39.2649,59200.0
2010-02-12 15:25:00,52.74,52.8,52.68,52.71,69200.0,39.2724,39.317,39.2277,39.25,69200.0
2010-02-12 15:30:00,52.72,52.72,52.58,52.66,70100.0,39.2575,39.2575,39.1532,39.2128,70100.0
2010-02-12 15:35:00,52.67,52.77,52.65,52.75,72700.0,39.2202,39.2947,39.2053,39.2798,72700.0
2010-02-12 15:40:00,52.76,53.02,52.72,52.92,107100.0,39.2872,39.4809,39.2575,39.4064,107100.0
2010-02-12 15:45:00,52.93,53.1,52.92,53.03,180500.0,39.4138,39.5404,39.4064,39.4883,180500.0
2010-02-12 15:50:00,53.03,53.08,52.93,53.06,214300.0,39.4883,39.5255,39.4138,39.5106,214300.0
2010-02-12 15:55:00,53.07,53.11,52.94,53.11,221400.0,39.5181,39.5479,39.4213,39.5479,221400.0
2010-02-16 09:30:00,53.76,53.95,53.62,53.89,100800.0,40.0319,40.1734,39.9276,40.1287,100800.0
2010-02-16 09:35:00,53.9,53.93,53.65,53.85,105700.0,40.1361,40.1585,39.95,40.0989,105700.0
2010-02-16 09:40:00,53.85,53.89,53.54,53.73,169700.0,40.0989,40.1287,39.8681,40.0095,169700.0
2010-02-16 09:45:00,53.74,53.79,53.54,53.79,171200.0,40.017,40.0542,39.8681,40.0542,171200.0
2010-02-16 09:50:00,53.79,54.0,53.78,53.81,83700.0,40.0542,40.2106,40.0468,40.0691,83700.0
2010-02-16 09:55:00,53.81,53.95,53.72,53.91,85300.0,40.0691,40.1734,40.0021,40.1436,85300.0
2010-02-16 10:00:00,53.93,53.95,53.61,53.71,91000.0,40.1585,40.1734,39.9202,39.9947,91000.0
2010-02-16 10:05:00,53.69,53.75,53.56,53.7,68200.0,39.9798,40.0244,39.883,39.9872,68200.0
2010-02-16 10:10:00,53.71,53.84,53.69,53.77,60300.0,39.9947,40.0915,39.9798,40.0393,60300.0
2010-02-16 10:15:00,53.77,53.97,53.75,53.93,64300.0,40.0393,40.1883,40.0244,40.1585,64300.0
2010-02-16 10:20:00,53.92,53.92,53.8,53.81,40900.0,40.151,40.151,40.0617,40.0691,40900.0
2010-02-16 10:25:00,53.8,54.05,53.78,54.05,107000.0,40.0617,40.2478,40.0468,40.2478,107000.0
2010-02-16 10:30:00,54.06,54.18,53.98,54.04,109400.0,40.2553,40.3446,40.1957,40.2404,109400.0
2010-02-16 10:35:00,54.03,54.14,53.99,54.13,92200.0,40.2329,40.3148,40.2032,40.3074,92200.0
2010-02-16 10:40:00,54.14,54.55,54.14,54.31,180100.0,40.3148,40.6202,40.3148,40.4414,180100.0
2010-02-16 10:45:00,54.32,54.37,54.28,54.35,49800.0,40.4489,40.4861,40.4191,40.4712,49800.0
2010-02-16 10:50:00,54.36,54.38,54.03,54.03,66800.0,40.4787,40.4936,40.2329,40.2329,66800.0
2010-02-16 10:55:00,54.03,54.16,53.9,54.16,55400.0,40.2329,40.3297,40.1361,40.3297,55400.0
2010-02-16 11:00:00,54.16,54.17,54.09,54.09,56800.0,40.3297,40.3372,40.2776,40.2776,56800.0
2010-02-16 11:05:00,54.09,54.09,53.92,53.97,62700.0,40.2776,40.2776,40.151,40.1883,62700.0
2010-02-16 11:10:00,53.98,54.01,53.82,53.96,71100.0,40.1957,40.218,40.0766,40.1808,71100.0
2010-02-16 11:15:00,53.95,54.0,53.86,54.0,156000.0,40.1734,40.2106,40.1064,40.2106,156000.0
2010-02-16 11:20:00,53.98,54.02,53.89,53.94,223800.0,40.1957,40.2255,40.1287,40.1659,223800.0
2010-02-16 11:25:00,53.95,53.96,53.84,53.85,44600.0,40.1734,40.1808,40.0915,40.0989,44600.0
2010-02-16 11:30:00,53.85,53.98,53.81,53.82,36300.0,40.0989,40.1957,40.0691,40.0766,36300.0
2010-02-16 11:35:00,53.83,53.93,53.8,53.93,44500.0,40.084,40.1585,40.0617,40.1585,44500.0
2010-02-16 11:40:00,53.94,54.03,53.94,54.02,114300.0,40.1659,40.2329,40.1659,40.2255,114300.0
2010-02-16 11:45:00,54.02,54.03,53.96,53.97,46400.0,40.2255,40.2329,40.1808,40.1883,46400.0
2010-02-16 11:50:00,53.97,54.06,53.94,54.06,25500.0,40.1883,40.2553,40.1659,40.2553,25500.0
2010-02-16 11:55:00,54.07,54.07,53.91,53.96,44000.0,40.2627,40.2627,40.1436,40.1808,44000.0
2010-02-16 12:00:00,53.96,53.97,53.88,53.97,32300.0,40.1808,40.1883,40.1212,40.1883,32300.0
2010-02-16 12:05:00,53.96,54.02,53.93,54.0,35200.0,40.1808,40.2255,40.1585,40.2106,35200.0
2010-02-16 12:10:00,54.0,54.01,53.95,54.0,83200.0,40.2106,40.218,40.1734,40.2106,83200.0
2010-02-16 12:15:00,54.0,54.0,53.96,53.96,32200.0,40.2106,40.2106,40.1808,40.1808,32200.0
2010-02-16 12:20:00,53.96,54.0,53.9,53.99,25100.0,40.1808,40.2106,40.1361,40.2032,25100.0
2010-02-16 12:25:00,54.0,54.04,53.91,53.97,37300.0,40.2106,40.2404,40.1436,40.1883,37300.0
2010-02-16 12:30:00,53.97,54.01,53.92,53.96,22800.0,40.1883,40.218,40.151,40.1808,22800.0
2010-02-16 12:35:00,53.97,54.03,53.94,54.0,29900.0,40.1883,40.2329,40.1659,40.2106,29900.0
2010-02-16 12:40:00,54.0,54.01,53.94,53.95,79700.0,40.2106,40.218,40.1659,40.1734,79700.0
2010-02-16 12:45:00,53.97,54.0,53.94,53.94,22700.0,40.1883,40.2106,40.1659,40.1659,22700.0
2010-02-16 12:50:00,53.93,53.99,53.9,53.96,51000.0,40.1585,40.2032,40.1361,40.1808,51000.0
2010-02-16 12:55:00,53.97,53.98,53.9,53.96,22600.0,40.1883,40.1957,40.1361,40.1808,22600.0
2010-02-16 13:00:00,53.96,53.96,53.8,53.82,47800.0,40.1808,40.1808,40.0617,40.0766,47800.0
2010-02-16 13:05:00,53.83,53.86,53.79,53.84,60500.0,40.084,40.1064,40.0542,40.0915,60500.0
2010-02-16 13:10:00,53.85,53.95,53.85,53.86,34100.0,40.0989,40.1734,40.0989,40.1064,34100.0
2010-02-16 13:15:00,53.86,53.94,53.81,53.91,44300.0,40.1064,40.1659,40.0691,40.1436,44300.0
2010-02-16 13:20:00,53.92,53.94,53.85,53.85,31200.0,40.151,40.1659,40.0989,40.0989,31200.0
2010-02-16 13:25:00,53.85,53.94,53.84,53.93,30100.0,40.0989,40.1659,40.0915,40.1585,30100.0
2010-02-16 13:30:00,53.95,53.97,53.9,53.91,41800.0,40.1734,40.1883,40.1361,40.1436,41800.0
2010-02-16 13:35:00,53.91,53.94,53.79,53.83,54100.0,40.1436,40.1659,40.0542,40.084,54100.0
2010-02-16 13:40:00,53.83,53.84,53.79,53.81,39300.0,40.084,40.0915,40.0542,40.0691,39300.0
2010-02-16 13:45:00,53.82,53.89,53.76,53.89,45500.0,40.0766,40.1287,40.0319,40.1287,45500.0
2010-02-16 13:50:00,53.9,53.93,53.9,53.91,23400.0,40.1361,40.1585,40.1361,40.1436,23400.0
2010-02-16 13:55:00,53.92,53.92,53.85,53.92,47900.0,40.151,40.151,40.0989,40.151,47900.0
2010-02-16 14:00:00,53.92,53.94,53.77,53.78,57200.0,40.151,40.1659,40.0393,40.0468,57200.0
2010-02-16 14:05:00,53.8,53.82,53.75,53.78,49100.0,40.0617,40.0766,40.0244,40.0468,49100.0
2010-02-16 14:10:00,53.79,53.8,53.69,53.7,82300.0,40.0542,40.0617,39.9798,39.9872,82300.0
2010-02-16 14:15:00,53.7,53.74,53.63,53.69,61900.0,39.9872,40.017,39.9351,39.9798,61900.0
2010-02-16 14:20:00,53.69,53.71,53.66,53.69,78400.0,39.9798,39.9947,39.9574,39.9798,78400.0
2010-02-16 14:25:00,53.69,53.74,53.67,53.72,140100.0,39.9798,40.017,39.9649,40.0021,140100.0
2010-02-16 14:30:00,53.72,53.72,53.59,53.62,123700.0,40.0021,40.0021,39.9053,39.9276,123700.0
2010-02-16 14:35:00,53.61,53.66,53.58,53.63,91600.0,39.9202,39.9574,39.8979,39.9351,91600.0
2010-02-16 14:40:00,53.63,53.8,53.63,53.79,45200.0,39.9351,40.0617,39.9351,40.0542,45200.0
2010-02-16 14:45:00,53.78,53.78,53.7,53.7,43400.0,40.0468,40.0468,39.9872,39.9872,43400.0
2010-02-16 14:50:00,53.71,53.78,53.67,53.75,79300.0,39.9947,40.0468,39.9649,40.0244,79300.0
2010-02-16 14:55:00,53.75,53.77,53.66,53.71,58700.0,40.0244,40.0393,39.9574,39.9947,58700.0
2010-02-16 15:00:00,53.72,53.73,53.67,53.72,48900.0,40.0021,40.0095,39.9649,40.0021,48900.0
2010-02-16 15:05:00,53.73,53.82,53.72,53.76,79000.0,40.0095,40.0766,40.0021,40.0319,79000.0
2010-02-16 15:10:00,53.75,53.76,53.67,53.76,104400.0,40.0244,40.0319,39.9649,40.0319,104400.0
2010-02-16 15:15:00,53.76,53.77,53.69,53.7,40100.0,40.0319,40.0393,39.9798,39.9872,40100.0
2010-02-16 15:20:00,53.69,53.71,53.63,53.65,77600.0,39.9798,39.9947,39.9351,39.95,77600.0
2010-02-16 15:25:00,53.64,53.71,53.63,53.63,87900.0,39.9425,39.9947,39.9351,39.9351,87900.0
2010-02-16 15:30:00,53.63,53.78,53.62,53.73,163700.0,39.9351,40.0468,39.9276,40.0095,163700.0
2010-02-16 15:35:00,53.73,53.78,53.58,53.68,112400.0,40.0095,40.0468,39.8979,39.9723,112400.0
2010-02-16 15:40:00,53.69,53.77,53.68,53.75,177300.0,39.9798,40.0393,39.9723,40.0244,177300.0
2010-02-16 15:45:00,53.75,53.77,53.59,53.6,203700.0,40.0244,40.0393,39.9053,39.9127,203700.0
2010-02-16 15:50:00,53.6,53.65,53.58,53.65,165500.0,39.9127,39.95,39.8979,39.95,165500.0
2010-02-16 15:55:00,53.64,53.81,53.58,53.78,297200.0,39.9425,40.0691,39.8979,40.0468,297200.0
2010-02-17 09:30:00,57.69,58.05,57.21,57.4,1476000.0,42.9583,43.2264,42.6009,42.7424,1476000.0
2010-02-17 09:35:00,57.39,57.73,57.05,57.5,773900.0,42.7349,42.9881,42.4818,42.8168,773900.0
2010-02-17 09:40:00,57.5,57.79,57.35,57.36,517300.0,42.8168,43.0328,42.7051,42.7126,517300.0
2010-02-17 09:45:00,57.37,57.62,57.19,57.36,351800.0,42.72,42.9062,42.586,42.7126,351800.0
2010-02-17 09:50:00,57.36,57.52,57.18,57.25,422800.0,42.7126,42.8317,42.5786,42.6307,422800.0
2010-02-17 09:55:00,57.26,57.48,57.16,57.27,394200.0,42.6381,42.8019,42.5637,42.6456,394200.0
2010-02-17 10:00:00,57.27,57.34,56.91,57.02,528500.0,42.6456,42.6977,42.3775,42.4594,528500.0
2010-02-17 10:05:00,57.02,57.15,56.73,57.07,741000.0,42.4594,42.5562,42.2435,42.4966,741000.0
2010-02-17 10:10:00,57.07,57.13,56.83,56.92,320400.0,42.4966,42.5413,42.3179,42.385,320400.0
2010-02-17 10:15:00,56.92,56.96,56.58,56.62,400000.0,42.385,42.4147,42.1318,42.1616,400000.0
2010-02-17 10:20:00,56.61,57.04,56.61,56.88,350900.0,42.1541,42.4743,42.1541,42.3552,350900.0
2010-02-17 10:25:00,56.87,57.12,56.8,57.08,238800.0,42.3477,42.5339,42.2956,42.5041,238800.0
2010-02-17 10:30:00,57.07,57.4,57.0,57.31,304500.0,42.4966,42.7424,42.4445,42.6754,304500.0
2010-02-17 10:35:00,57.31,57.35,57.0,57.07,276800.0,42.6754,42.7051,42.4445,42.4966,276800.0
2010-02-17 10:40:00,57.06,57.11,56.92,57.01,277300.0,42.4892,42.5264,42.385,42.452,277300.0
2010-02-17 10:45:00,57.01,57.01,56.85,56.89,221800.0,42.452,42.452,42.3328,42.3626,221800.0
2010-02-17 10:50:00,56.91,56.99,56.74,56.75,139400.0,42.3775,42.4371,42.2509,42.2584,139400.0
2010-02-17 10:55:00,56.75,56.88,56.65,56.76,116500.0,42.2584,42.3552,42.1839,42.2658,116500.0
2010-02-17 11:00:00,56.76,56.76,56.51,56.58,182700.0,42.2658,42.2658,42.0796,42.1318,182700.0
2010-02-17 11:05:00,56.58,56.76,56.53,56.6,129500.0,42.1318,42.2658,42.0945,42.1467,129500.0
2010-02-17 11:10:00,56.59,56.6,56.47,56.55,309400.0,42.1392,42.1467,42.0499,42.1094,309400.0
2010-02-17 11:15:00,56.56,56.62,56.48,56.5,133700.0,42.1169,42.1616,42.0573,42.0722,133700.0
2010-02-17 11:20:00,56.5,56.6,56.45,56.53,119200.0,42.0722,42.1467,42.035,42.0945,119200.0
2010-02-17 11:25:00,56.53,56.56,56.32,56.4,200200.0,42.0945,42.1169,41.9382,41.9977,200200.0
2010-02-17 11:30:00,56.38,56.43,56.21,56.28,197300.0,41.9828,42.0201,41.8563,41.9084,197300.0
2010-02-17 11:35:00,56.28,56.51,56.28,56.5,107000.0,41.9084,42.0796,41.9084,42.0722,107000.0
2010-02-17 11:40:00,56.5,56.53,56.4,56.5,82800.0,42.0722,42.0945,41.9977,42.0722,82800.0
2010-02-17 11:45:00,56.51,56.59,56.44,56.45,105100.0,42.0796,42.1392,42.0275,42.035,105100.0
2010-02-17 11:50:00,56.45,56.64,56.44,56.57,187800.0,42.035,42.1765,42.0275,42.1243,187800.0
2010-02-17 11:55:00,56.57,56.63,56.44,56.45,105600.0,42.1243,42.169,42.0275,42.035,105600.0
2010-02-17 12:00:00,56.45,56.6,56.45,56.5,175200.0,42.035,42.1467,42.035,42.0722,175200.0
2010-02-17 12:05:00,56.49,56.5,56.3,56.4,147000.0,42.0648,42.0722,41.9233,41.9977,147000.0
2010-02-17 12:10:00,56.4,56.4,56.26,56.3,72400.0,41.9977,41.9977,41.8935,41.9233,72400.0
2010-02-17 12:15:00,56.31,56.48,56.25,56.45,107600.0,41.9307,42.0573,41.886,42.035,107600.0
2010-02-17 12:20:00,56.46,56.57,56.36,56.51,96700.0,42.0424,42.1243,41.968,42.0796,96700.0
2010-02-17 12:25:00,56.5,56.56,56.45,56.51,61000.0,42.0722,42.1169,42.035,42.0796,61000.0
2010-02-17 12:30:00,56.54,56.6,56.46,56.5,75200.0,42.102,42.1467,42.0424,42.0722,75200.0
2010-02-17 12:35:00,56.5,56.51,56.41,56.42,45800.0,42.0722,42.0796,42.0052,42.0126,45800.0
2010-02-17 12:40:00,56.42,56.55,56.42,56.49,79300.0,42.0126,42.1094,42.0126,42.0648,79300.0
2010-02-17 12:45:00,56.49,56.49,56.35,56.35,102700.0,42.0648,42.0648,41.9605,41.9605,102700.0
2010-02-17 12:50:00,56.36,56.36,56.16,56.25,153800.0,41.968,41.968,41.819,41.886,153800.0
2010-02-17 12:55:00,56.26,56.34,56.22,56.34,120900.0,41.8935,41.9531,41.8637,41.9531,120900.0
2010-02-17 13:00:00,56.33,56.34,56.24,56.24,97900.0,41.9456,41.9531,41.8786,41.8786,97900.0
2010-02-17 13:05:00,56.25,56.25,56.12,56.17,85100.0,41.886,41.886,41.7892,41.8265,85100.0
2010-02-17 13:10:00,56.17,56.19,56.14,56.18,56200.0,41.8265,41.8414,41.8041,41.8339,56200.0
2010-02-17 13:15:00,56.18,56.31,56.17,56.27,118100.0,41.8339,41.9307,41.8265,41.9009,118100.0
2010-02-17 13:20:00,56.27,56.39,56.23,56.23,69600.0,41.9009,41.9903,41.8711,41.8711,69600.0
2010-02-17 13:25:00,56.23,56.28,56.22,56.26,38600.0,41.8711,41.9084,41.8637,41.8935,38600.0
2010-02-17 13:30:00,56.26,56.39,56.24,56.35,97900.0,41.8935,41.9903,41.8786,41.9605,97900.0
2010-02-17 13:35:00,56.34,56.38,56.25,56.3,79200.0,41.9531,41.9828,41.886,41.9233,79200.0
2010-02-17 13:40:00,56.3,56.48,56.26,56.4,161300.0,41.9233,42.0573,41.8935,41.9977,161300.0
2010-02-17 13:45:00,56.4,56.42,56.26,56.28,96400.0,41.9977,42.0126,41.8935,41.9084,96400.0
2010-02-17 13:50:00,56.28,56.31,56.24,56.28,43300.0,41.9084,41.9307,41.8786,41.9084,43300.0
2010-02-17 13:55:00,56.28,56.4,56.26,56.32,77500.0,41.9084,41.9977,41.8935,41.9382,77500.0
2010-02-17 14:00:00,56.32,56.33,56.16,56.25,174400.0,41.9382,41.9456,41.819,41.886,174400.0
2010-02-17 14:05:00,56.26,56.3,56.2,56.28,141100.0,41.8935,41.9233,41.8488,41.9084,141100.0
2010-02-17 14:10:00,56.28,56.33,56.25,56.3,83300.0,41.9084,41.9456,41.886,41.9233,83300.0
2010-02-17 14:15:00,56.31,56.31,56.18,56.21,79000.0,41.9307,41.9307,41.8339,41.8563,79000.0
2010-02-17 14:20:00,56.23,56.23,56.05,56.19,132700.0,41.8711,41.8711,41.7371,41.8414,132700.0
2010-02-17 14:25:00,56.17,56.24,56.14,56.18,87000.0,41.8265,41.8786,41.8041,41.8339,87000.0
2010-02-17 14:30:00,56.19,56.32,56.14,56.29,126600.0,41.8414,41.9382,41.8041,41.9158,126600.0
2010-02-17 14:35:00,56.28,56.34,56.21,56.3,72800.0,41.9084,41.9531,41.8563,41.9233,72800.0
2010-02-17 14:40:00,56.29,56.37,56.26,56.34,229000.0,41.9158,41.9754,41.8935,41.9531,229000.0
2010-02-17 14:45:00,56.35,56.48,56.33,56.41,260600.0,41.9605,42.0573,41.9456,42.0052,260600.0
2010-02-17 14:50:00,56.42,56.52,56.37,56.5,92200.0,42.0126,42.0871,41.9754,42.0722,92200.0
2010-02-17 14:55:00,56.5,56.65,56.49,56.63,321100.0,42.0722,42.1839,42.0648,42.169,321100.0
2010-02-17 15:00:00,56.63,56.66,56.52,56.62,131400.0,42.169,42.1913,42.0871,42.1616,131400.0
2010-02-17 15:05:00,56.61,56.61,56.41,56.41,97200.0,42.1541,42.1541,42.0052,42.0052,97200.0
2010-02-17 15:10:00,56.41,56.55,56.32,56.54,170600.0,42.0052,42.1094,41.9382,42.102,170600.0
2010-02-17 15:15:00,56.55,56.68,56.54,56.67,158600.0,42.1094,42.2062,42.102,42.1988,158600.0
2010-02-17 15:20:00,56.68,56.86,56.63,56.78,270800.0,42.2062,42.3403,42.169,42.2807,270800.0
2010-02-17 15:25:00,56.78,56.8,56.6,56.63,120900.0,42.2807,42.2956,42.1467,42.169,120900.0
2010-02-17 15:30:00,56.63,56.78,56.63,56.77,140900.0,42.169,42.2807,42.169,42.2733,140900.0
2010-02-17 15:35:00,56.77,56.83,56.66,56.67,199800.0,42.2733,42.3179,42.1913,42.1988,199800.0
2010-02-17 15:40:00,56.66,56.73,56.6,56.67,197300.0,42.1913,42.2435,42.1467,42.1988,197300.0
2010-02-17 15:45:00,56.67,56.68,56.42,56.43,302000.0,42.1988,42.2062,42.0126,42.0201,302000.0
2010-02-17 15:50:00,56.43,56.51,56.39,56.47,307400.0,42.0201,42.0796,41.9903,42.0499,307400.0
2010-02-17 15:55:00,56.47,56.5,56.36,56.5,386600.0,42.0499,42.0722,41.968,42.0722,386600.0
2010-02-18 09:30:00,56.92,56.92,56.45,56.65,253200.0,42.385,42.385,42.035,42.1839,253200.0
2010-02-18 09:35:00,56.65,56.96,56.65,56.89,264500.0,42.1839,42.4147,42.1839,42.3626,264500.0
2010-02-18 09:40:00,56.88,57.06,56.83,56.9,206800.0,42.3552,42.4892,42.3179,42.3701,206800.0
2010-02-18 09:45:00,56.91,57.05,56.79,56.91,271600.0,42.3775,42.4818,42.2881,42.3775,271600.0
2010-02-18 09:50:00,56.9,56.96,56.81,56.91,169500.0,42.3701,42.4147,42.303,42.3775,169500.0
2010-02-18 09:55:00,56.92,57.03,56.84,57.01,138800.0,42.385,42.4669,42.3254,42.452,138800.0
2010-02-18 10:00:00,57.01,57.21,56.98,57.09,230000.0,42.452,42.6009,42.4296,42.5115,230000.0
2010-02-18 10:05:00,57.1,57.24,57.07,57.21,99200.0,42.519,42.6232,42.4966,42.6009,99200.0
2010-02-18 10:10:00,57.2,57.27,57.08,57.21,94400.0,42.5935,42.6456,42.5041,42.6009,94400.0
2010-02-18 10:15:00,57.22,57.24,57.06,57.08,89300.0,42.6083,42.6232,42.4892,42.5041,89300.0
2010-02-18 10:20:00,57.1,57.11,56.81,56.82,97600.0,42.519,42.5264,42.303,42.3105,97600.0
2010-02-18 10:25:00,56.83,57.06,56.83,56.89,90600.0,42.3179,42.4892,42.3179,42.3626,90600.0
2010-02-18 10:30:00,56.89,56.92,56.64,56.66,132900.0,42.3626,42.385,42.1765,42.1913,132900.0
2010-02-18 10:35:00,56.66,56.81,56.62,56.76,85400.0,42.1913,42.303,42.1616,42.2658,85400.0
2010-02-18 10:40:00,56.76,56.91,56.66,56.84,52800.0,42.2658,42.3775,42.1913,42.3254,52800.0
2010-02-18 10:45:00,56.85,56.95,56.82,56.93,32200.0,42.3328,42.4073,42.3105,42.3924,32200.0
2010-02-18 10:50:00,56.93,57.06,56.9,56.99,110400.0,42.3924,42.4892,42.3701,42.4371,110400.0
2010-02-18 10:55:00,57.0,57.23,56.99,57.13,139200.0,42.4445,42.6158,42.4371,42.5413,139200.0
2010-02-18 11:00:00,57.13,57.26,56.98,57.23,143700.0,42.5413,42.6381,42.4296,42.6158,143700.0
2010-02-18 11:05:00,57.22,57.27,57.11,57.12,68100.0,42.6083,42.6456,42.5264,42.5339,68100.0
2010-02-18 11:10:00,57.11,57.16,57.05,57.05,44900.0,42.5264,42.5637,42.4818,42.4818,44900.0
2010-02-18 11:15:00,57.05,57.08,57.0,57.08,41100.0,42.4818,42.5041,42.4445,42.5041,41100.0
2010-02-18 11:20:00,57.09,57.22,57.09,57.21,44800.0,42.5115,42.6083,42.5115,42.6009,44800.0
2010-02-18 11:25:00,57.21,57.29,57.18,57.23,120900.0,42.6009,42.6605,42.5786,42.6158,120900.0
2010-02-18 11:30:00,57.22,57.27,57.17,57.22,54000.0,42.6083,42.6456,42.5711,42.6083,54000.0
2010-02-18 11:35:00,57.22,57.23,57.14,57.22,31700.0,42.6083,42.6158,42.5488,42.6083,31700.0
2010-02-18 11:40:00,57.22,57.25,57.2,57.21,31400.0,42.6083,42.6307,42.5935,42.6009,31400.0
2010-02-18 11:45:00,57.22,57.25,57.21,57.23,43400.0,42.6083,42.6307,42.6009,42.6158,43400.0
2010-02-18 11:50:00,57.22,57.25,57.19,57.23,30600.0,42.6083,42.6307,42.586,42.6158,30600.0
2010-02-18 11:55:00,57.24,57.24,57.19,57.2,19000.0,42.6232,42.6232,42.586,42.5935,19000.0
2010-02-18 12:00:00,57.21,57.25,57.16,57.2,25200.0,42.6009,42.6307,42.5637,42.5935,25200.0
2010-02-18 12:05:00,57.19,57.3,57.14,57.19,52000.0,42.586,42.6679,42.5488,42.586,52000.0
2010-02-18 12:10:00,57.17,57.27,57.17,57.24,105100.0,42.5711,42.6456,42.5711,42.6232,105100.0
2010-02-18 12:15:00,57.24,57.25,57.2,57.22,20300.0,42.6232,42.6307,42.5935,42.6083,20300.0
2010-02-18 12:20:00,57.21,57.25,57.21,57.24,24600.0,42.6009,42.6307,42.6009,42.6232,24600.0
2010-02-18 12:25:00,57.22,57.24,57.19,57.19,10900.0,42.6083,42.6232,42.586,42.586,10900.0
2010-02-18 12:30:00,57.19,57.24,57.1,57.15,71900.0,42.586,42.6232,42.519,42.5562,71900.0
2010-02-18 12:35:00,57.15,57.17,57.01,57.03,38000.0,42.5562,42.5711,42.452,42.4669,38000.0
2010-02-18 12:40:00,57.03,57.08,57.03,57.07,17400.0,42.4669,42.5041,42.4669,42.4966,17400.0
2010-02-18 12:45:00,57.07,57.13,57.06,57.12,33000.0,42.4966,42.5413,42.4892,42.5339,33000.0
2010-02-18 12:50:00,57.13,57.13,57.06,57.08,10500.0,42.5413,42.5413,42.4892,42.5041,10500.0
2010-02-18 12:55:00,57.08,57.1,57.06,57.08,14900.0,42.5041,42.519,42.4892,42.5041,14900.0
2010-02-18 13:00:00,57.08,57.17,57.05,57.16,27700.0,42.5041,42.5711,42.4818,42.5637,27700.0
2010-02-18 13:05:00,57.15,57.17,57.05,57.08,24600.0,42.5562,42.5711,42.4818,42.5041,24600.0
2010-02-18 13:10:00,57.08,57.13,57.06,57.1,15900.0,42.5041,42.5413,42.4892,42.519,15900.0
2010-02-18 13:15:00,57.1,57.19,57.1,57.15,28500.0,42.519,42.586,42.519,42.5562,28500.0
2010-02-18 13:20:00,57.17,57.29,57.16,57.28,57100.0,42.5711,42.6605,42.5637,42.653,57100.0
2010-02-18 13:25:00,57.27,57.28,57.18,57.2,28000.0,42.6456,42.653,42.5786,42.5935,28000.0
2010-02-18 13:30:00,57.22,57.27,57.17,57.22,28200.0,42.6083,42.6456,42.5711,42.6083,28200.0
2010-02-18 13:35:00,57.23,57.24,57.17,57.18,20700.0,42.6158,42.6232,42.5711,42.5786,20700.0
2010-02-18 13:40:00,57.18,57.27,57.16,57.22,32800.0,42.5786,42.6456,42.5637,42.6083,32800.0
2010-02-18 13:45:00,57.23,57.26,57.19,57.23,37400.0,42.6158,42.6381,42.586,42.6158,37400.0
2010-02-18 13:50:00,57.24,57.26,57.2,57.24,26300.0,42.6232,42.6381,42.5935,42.6232,26300.0
2010-02-18 13:55:00,57.25,57.29,57.22,57.22,21000.0,42.6307,42.6605,42.6083,42.6083,21000.0
2010-02-18 14:00:00,57.22,57.25,57.13,57.19,70600.0,42.6083,42.6307,42.5413,42.586,70600.0
2010-02-18 14:05:00,57.19,57.26,57.19,57.23,24400.0,42.586,42.6381,42.586,42.6158,24400.0
2010-02-18 14:10:00,57.24,57.25,57.19,57.19,18600.0,42.6232,42.6307,42.586,42.586,18600.0
2010-02-18 14:15:00,57.19,57.37,57.19,57.35,74900.0,42.586,42.72,42.586,42.7051,74900.0
2010-02-18 14:20:00,57.35,57.39,57.29,57.37,56500.0,42.7051,42.7349,42.6605,42.72,56500.0
2010-02-18 14:25:00,57.37,57.44,57.31,57.37,40400.0,42.72,42.7722,42.6754,42.72,40400.0
2010-02-18 14:30:00,57.37,57.44,57.28,57.29,34000.0,42.72,42.7722,42.653,42.6605,34000.0
2010-02-18 14:35:00,57.15,57.52,57.15,57.43,81900.0,42.5562,42.8317,42.5562,42.7647,81900.0
2010-02-18 14:40:00,57.44,57.46,57.33,57.33,60900.0,42.7722,42.7871,42.6903,42.6903,60900.0
2010-02-18 14:45:00,57.34,57.4,57.33,57.4,43400.0,42.6977,42.7424,42.6903,42.7424,43400.0
2010-02-18 14:50:00,57.4,57.43,57.38,57.42,54700.0,42.7424,42.7647,42.7275,42.7573,54700.0
2010-02-18 14:55:00,57.41,57.45,57.37,57.38,53400.0,42.7498,42.7796,42.72,42.7275,53400.0
2010-02-18 15:00:00,57.38,57.39,57.25,57.25,132100.0,42.7275,42.7349,42.6307,42.6307,132100.0
2010-02-18 15:05:00,57.26,57.3,57.19,57.22,138700.0,42.6381,42.6679,42.586,42.6083,138700.0
2010-02-18 15:10:00,57.22,57.3,57.21,57.26,107000.0,42.6083,42.6679,42.6009,42.6381,107000.0
2010-02-18 15:15:00,57.26,57.27,57.17,57.19,76800.0,42.6381,42.6456,42.5711,42.586,76800.0
2010-02-18 15:20:00,57.19,57.23,57.19,57.23,56100.0,42.586,42.6158,42.586,42.6158,56100.0
2010-02-18 15:25:00,57.23,57.3,57.2,57.29,66900.0,42.6158,42.6679,42.5935,42.6605,66900.0
2010-02-18 15:30:00,57.29,57.41,57.27,57.37,91500.0,42.6605,42.7498,42.6456,42.72,91500.0
2010-02-18 15:35:00,57.38,57.44,57.31,57.31,77400.0,42.7275,42.7722,42.6754,42.6754,77400.0
2010-02-18 15:40:00,57.32,57.43,57.31,57.41,98700.0,42.6828,42.7647,42.6754,42.7498,98700.0
2010-02-18 15:45:00,57.42,57.46,57.37,57.41,103800.0,42.7573,42.7871,42.72,42.7498,103800.0
2010-02-18 15:50:00,57.41,57.41,57.28,57.3,130700.0,42.7498,42.7498,42.653,42.6679,130700.0
2010-02-18 15:55:00,57.3,57.31,57.25,57.26,170600.0,42.6679,42.6754,42.6307,42.6381,170600.0
2010-02-19 09:30:00,57.11,57.26,56.9,57.25,340000.0,42.5264,42.6381,42.3701,42.6307,340000.0
2010-02-19 09:35:00,57.24,57.42,57.22,57.32,78000.0,42.6232,42.7573,42.6083,42.6828,78000.0
2010-02-19 09:40:00,57.32,57.38,57.09,57.14,93900.0,42.6828,42.7275,42.5115,42.5488,93900.0
2010-02-19 09:45:00,57.18,57.24,56.89,56.94,71800.0,42.5786,42.6232,42.3626,42.3998,71800.0
2010-02-19 09:50:00,56.93,56.95,56.75,56.87,129600.0,42.3924,42.4073,42.2584,42.3477,129600.0
2010-02-19 09:55:00,56.87,56.97,56.8,56.82,45100.0,42.3477,42.4222,42.2956,42.3105,45100.0
2010-02-19 10:00:00,56.83,56.88,56.69,56.73,91300.0,42.3179,42.3552,42.2137,42.2435,91300.0
2010-02-19 10:05:00,56.72,56.84,56.6,56.73,58400.0,42.236,42.3254,42.1467,42.2435,58400.0
2010-02-19 10:10:00,56.74,56.85,56.67,56.77,48500.0,42.2509,42.3328,42.1988,42.2733,48500.0
2010-02-19 10:15:00,56.77,56.79,56.67,56.73,43900.0,42.2733,42.2881,42.1988,42.2435,43900.0
2010-02-19 10:20:00,56.74,56.79,56.65,56.68,55700.0,42.2509,42.2881,42.1839,42.2062,55700.0
2010-02-19 10:25:00,56.68,56.86,56.66,56.81,49700.0,42.2062,42.3403,42.1913,42.303,49700.0
2010-02-19 10:30:00,56.8,56.81,56.73,56.73,32800.0,42.2956,42.303,42.2435,42.2435,32800.0
2010-02-19 10:35:00,56.75,56.79,56.68,56.78,34900.0,42.2584,42.2881,42.2062,42.2807,34900.0
2010-02-19 10:40:00,56.79,56.85,56.71,56.74,42600.0,42.2881,42.3328,42.2286,42.2509,42600.0
2010-02-19 10:45:00,56.75,56.87,56.75,56.81,64200.0,42.2584,42.3477,42.2584,42.303,64200.0
2010-02-19 10:50:00,56.81,56.89,56.79,56.88,35100.0,42.303,42.3626,42.2881,42.3552,35100.0
2010-02-19 10:55:00,56.89,57.0,56.88,56.99,23700.0,42.3626,42.4445,42.3552,42.4371,23700.0
2010-02-19 11:00:00,56.99,57.03,56.97,57.0,42300.0,42.4371,42.4669,42.4222,42.4445,42300.0
2010-02-19 11:05:00,56.98,57.15,56.97,57.07,33900.0,42.4296,42.5562,42.4222,42.4966,33900.0
2010-02-19 11:10:00,57.05,57.17,57.01,57.17,33600.0,42.4818,42.5711,42.452,42.5711,33600.0
2010-02-19 11:15:00,57.18,57.25,57.04,57.06,44600.0,42.5786,42.6307,42.4743,42.4892,44600.0
2010-02-19 11:20:00,57.08,57.25,57.04,57.22,57300.0,42.5041,42.6307,42.4743,42.6083,57300.0
2010-02-19 11:25:00,57.22,57.24,57.13,57.23,28400.0,42.6083,42.6232,42.5413,42.6158,28400.0
2010-02-19 11:30:00,57.23,57.24,57.07,57.07,42200.0,42.6158,42.6232,42.4966,42.4966,42200.0
2010-02-19 11:35:00,57.06,57.26,57.06,57.25,43700.0,42.4892,42.6381,42.4892,42.6307,43700.0
2010-02-19 11:40:00,57.26,57.35,57.25,57.27,30600.0,42.6381,42.7051,42.6307,42.6456,30600.0
2010-02-19 11:45:00,57.27,57.3,57.19,57.19,56900.0,42.6456,42.6679,42.586,42.586,56900.0
2010-02-19 11:50:00,57.18,57.35,57.18,57.34,35000.0,42.5786,42.7051,42.5786,42.6977,35000.0
2010-02-19 11:55:00,57.35,57.49,57.33,57.47,62100.0,42.7051,42.8094,42.6903,42.7945,62100.0
2010-02-19 12:00:00,57.47,57.5,57.46,57.49,52300.0,42.7945,42.8168,42.7871,42.8094,52300.0
2010-02-19 12:05:00,57.49,57.53,57.36,57.36,126300.0,42.8094,42.8392,42.7126,42.7126,126300.0
2010-02-19 12:10:00,57.35,57.44,57.35,57.44,58400.0,42.7051,42.7722,42.7051,42.7722,58400.0
2010-02-19 12:15:00,57.44,57.48,57.4,57.44,52300.0,42.7722,42.8019,42.7424,42.7722,52300.0
2010-02-19 12:20:00,57.44,57.57,57.39,57.54,58300.0,42.7722,42.869,42.7349,42.8466,58300.0
2010-02-19 12:25:00,57.54,57.6,57.52,57.54,37500.0,42.8466,42.8913,42.8317,42.8466,37500.0
2010-02-19 12:30:00,57.55,57.6,57.53,57.58,25400.0,42.8541,42.8913,42.8392,42.8764,25400.0
2010-02-19 12:35:00,57.57,57.57,57.51,57.56,22600.0,42.869,42.869,42.8243,42.8615,22600.0
2010-02-19 12:40:00,57.55,57.6,57.51,57.57,27000.0,42.8541,42.8913,42.8243,42.869,27000.0
2010-02-19 12:45:00,57.56,57.6,57.53,57.58,21600.0,42.8615,42.8913,42.8392,42.8764,21600.0
2010-02-19 12:50:00,57.57,57.58,57.52,57.52,22300.0,42.869,42.8764,42.8317,42.8317,22300.0
2010-02-19 12:55:00,57.51,57.63,57.5,57.62,37200.0,42.8243,42.9136,42.8168,42.9062,37200.0
2010-02-19 13:00:00,57.63,57.64,57.59,57.63,28000.0,42.9136,42.9211,42.8839,42.9136,28000.0
2010-02-19 13:05:00,57.63,57.72,57.62,57.72,29100.0,42.9136,42.9807,42.9062,42.9807,29100.0
2010-02-19 13:10:00,57.71,57.72,57.6,57.62,26800.0,42.9732,42.9807,42.8913,42.9062,26800.0
2010-02-19 13:15:00,57.63,57.69,57.58,57.67,11900.0,42.9136,42.9583,42.8764,42.9434,11900.0
2010-02-19 13:20:00,57.66,57.68,57.63,57.66,19000.0,42.936,42.9509,42.9136,42.936,19000.0
2010-02-19 13:25:00,57.65,57.69,57.62,57.66,22200.0,42.9285,42.9583,42.9062,42.936,22200.0
2010-02-19 13:30:00,57.66,57.68,57.57,57.66,23400.0,42.936,42.9509,42.869,42.936,23400.0
2010-02-19 13:35:00,57.66,57.69,57.65,57.65,17000.0,42.936,42.9583,42.9285,42.9285,17000.0
2010-02-19 13:40:00,57.65,57.65,57.56,57.61,16400.0,42.9285,42.9285,42.8615,42.8988,16400.0
2010-02-19 13:45:00,57.61,57.66,57.59,57.63,35700.0,42.8988,42.936,42.8839,42.9136,35700.0
2010-02-19 13:50:00,57.63,57.64,57.5,57.58,34500.0,42.9136,42.9211,42.8168,42.8764,34500.0
2010-02-19 13:55:00,57.59,57.59,57.5,57.56,30000.0,42.8839,42.8839,42.8168,42.8615,30000.0
2010-02-19 14:00:00,57.57,57.58,57.48,57.5,23600.0,42.869,42.8764,42.8019,42.8168,23600.0
2010-02-19 14:05:00,57.51,57.54,57.41,57.42,31500.0,42.8243,42.8466,42.7498,42.7573,31500.0
2010-02-19 14:10:00,57.42,57.5,57.41,57.46,43500.0,42.7573,42.8168,42.7498,42.7871,43500.0
2010-02-19 14:15:00,57.46,57.53,57.44,57.5,36200.0,42.7871,42.8392,42.7722,42.8168,36200.0
2010-02-19 14:20:00,57.5,57.55,57.46,57.5,20500.0,42.8168,42.8541,42.7871,42.8168,20500.0
2010-02-19 14:25:00,57.51,57.53,57.44,57.45,26200.0,42.8243,42.8392,42.7722,42.7796,26200.0
2010-02-19 14:30:00,57.45,57.53,57.43,57.51,43100.0,42.7796,42.8392,42.7647,42.8243,43100.0
2010-02-19 14:35:00,57.52,57.54,57.42,57.42,71000.0,42.8317,42.8466,42.7573,42.7573,71000.0
2010-02-19 14:40:00,57.42,57.44,57.34,57.43,33100.0,42.7573,42.7722,42.6977,42.7647,33100.0
2010-02-19 14:45:00,57.43,57.43,57.32,57.39,42200.0,42.7647,42.7647,42.6828,42.7349,42200.0
2010-02-19 14:50:00,57.39,57.44,57.36,57.38,42300.0,42.7349,42.7722,42.7126,42.7275,42300.0
2010-02-19 14:55:00,57.38,57.43,57.34,57.36,40500.0,42.7275,42.7647,42.6977,42.7126,40500.0
2010-02-19 15:00:00,57.35,57.35,57.28,57.32,30000.0,42.7051,42.7051,42.653,42.6828,30000.0
2010-02-19 15:05:00,57.32,57.33,57.18,57.23,46000.0,42.6828,42.6903,42.5786,42.6158,46000.0
2010-02-19 15:10:00,57.23,57.24,57.06,57.1,147900.0,42.6158,42.6232,42.4892,42.519,147900.0
2010-02-19 15:15:00,57.1,57.19,57.1,57.14,27200.0,42.519,42.586,42.519,42.5488,27200.0
2010-02-19 15:20:00,57.15,57.18,57.14,57.15,34300.0,42.5562,42.5786,42.5488,42.5562,34300.0
2010-02-19 15:25:00,57.15,57.16,57.08,57.09,53400.0,42.5562,42.5637,42.5041,42.5115,53400.0
2010-02-19 15:30:00,57.08,57.28,57.08,57.22,74400.0,42.5041,42.653,42.5041,42.6083,74400.0
2010-02-19 15:35:00,57.23,57.33,57.21,57.32,57300.0,42.6158,42.6903,42.6009,42.6828,57300.0
2010-02-19 15:40:00,57.33,57.45,57.29,57.29,142300.0,42.6903,42.7796,42.6605,42.6605,142300.0
2010-02-19 15:45:00,57.3,57.38,57.3,57.33,129200.0,42.6679,42.7275,42.6679,42.6903,129200.0
2010-02-19 15:50:00,57.33,57.34,57.18,57.18,96800.0,42.6903,42.6977,42.5786,42.5786,96800.0
2010-02-19 15:55:00,57.17,57.25,57.15,57.25,148100.0,42.5711,42.6307,42.5562,42.6307,148100.0
2010-02-22 09:30:00,57.6,57.75,57.28,57.38,83200.0,42.8913,43.003,42.653,42.7275,83200.0
2010-02-22 09:35:00,57.38,57.42,56.92,57.32,101300.0,42.7275,42.7573,42.385,42.6828,101300.0
2010-02-22 09:40:00,57.31,57.35,56.97,57.06,91100.0,42.6754,42.7051,42.4222,42.4892,91100.0
2010-02-22 09:45:00,57.05,57.14,57.02,57.05,54600.0,42.4818,42.5488,42.4594,42.4818,54600.0
2010-02-22 09:50:00,57.03,57.17,56.97,57.11,63800.0,42.4669,42.5711,42.4222,42.5264,63800.0
2010-02-22 09:55:00,57.12,57.17,57.03,57.11,75200.0,42.5339,42.5711,42.4669,42.5264,75200.0
2010-02-22 10:00:00,57.09,57.13,56.82,56.95,106600.0,42.5115,42.5413,42.3105,42.4073,106600.0
2010-02-22 10:05:00,56.98,57.09,56.83,56.83,78900.0,42.4296,42.5115,42.3179,42.3179,78900.0
2010-02-22 10:10:00,56.84,57.0,56.83,56.97,54500.0,42.3254,42.4445,42.3179,42.4222,54500.0
2010-02-22 10:15:00,56.96,57.06,56.84,56.85,72600.0,42.4147,42.4892,42.3254,42.3328,72600.0
2010-02-22 10:20:00,56.84,57.03,56.82,56.89,62700.0,42.3254,42.4669,42.3105,42.3626,62700.0
2010-02-22 10:25:00,56.88,56.97,56.83,56.85,48300.0,42.3552,42.4222,42.3179,42.3328,48300.0
2010-02-22 10:30:00,56.83,56.9,56.75,56.84,80700.0,42.3179,42.3701,42.2584,42.3254,80700.0
2010-02-22 10:35:00,56.83,56.84,56.55,56.61,125500.0,42.3179,42.3254,42.1094,42.1541,125500.0
2010-02-22 10:40:00,56.6,56.84,56.6,56.79,101000.0,42.1467,42.3254,42.1467,42.2881,101000.0
2010-02-22 10:45:00,56.79,56.81,56.71,56.73,28300.0,42.2881,42.303,42.2286,42.2435,28300.0
2010-02-22 10:50:00,56.71,56.72,56.61,56.68,29500.0,42.2286,42.236,42.1541,42.2062,29500.0
2010-02-22 10:55:00,56.67,56.7,56.51,56.55,135000.0,42.1988,42.2211,42.0796,42.1094,135000.0
2010-02-22 11:00:00,56.54,56.69,56.54,56.64,36300.0,42.102,42.2137,42.102,42.1765,36300.0
2010-02-22 11:05:00,56.64,56.69,56.61,56.61,51900.0,42.1765,42.2137,42.1541,42.1541,51900.0
2010-02-22 11:10:00,56.61,56.61,56.5,56.59,69200.0,42.1541,42.1541,42.0722,42.1392,69200.0
2010-02-22 11:15:00,56.57,56.72,56.54,56.71,35600.0,42.1243,42.236,42.102,42.2286,35600.0
2010-02-22 11:20:00,56.72,56.76,56.64,56.65,26400.0,42.236,42.2658,42.1765,42.1839,26400.0
2010-02-22 11:25:00,56.65,56.69,56.52,56.54,48400.0,42.1839,42.2137,42.0871,42.102,48400.0
2010-02-22 11:30:00,56.54,56.61,56.5,56.5,48400.0,42.102,42.1541,42.0722,42.0722,48400.0
2010-02-22 11:35:00,56.5,56.56,56.49,56.5,46000.0,42.0722,42.1169,42.0648,42.0722,46000.0
2010-02-22 11:40:00,56.49,56.67,56.49,56.66,33700.0,42.0648,42.1988,42.0648,42.1913,33700.0
2010-02-22 11:45:00,56.65,56.71,56.56,56.61,25100.0,42.1839,42.2286,42.1169,42.1541,25100.0
2010-02-22 11:50:00,56.61,56.63,56.5,56.5,32100.0,42.1541,42.169,42.0722,42.0722,32100.0
2010-02-22 11:55:00,56.5,56.6,56.49,56.56,28000.0,42.0722,42.1467,42.0648,42.1169,28000.0
2010-02-22 12:00:00,56.55,56.59,56.52,56.58,20300.0,42.1094,42.1392,42.0871,42.1318,20300.0
2010-02-22 12:05:00,56.58,56.69,56.57,56.67,13300.0,42.1318,42.2137,42.1243,42.1988,13300.0
2010-02-22 12:10:00,56.68,56.74,56.66,56.7,20100.0,42.2062,42.2509,42.1913,42.2211,20100.0
2010-02-22 12:15:00,56.69,56.69,56.58,56.61,19900.0,42.2137,42.2137,42.1318,42.1541,19900.0
2010-02-22 12:20:00,56.61,56.63,56.52,56.53,29600.0,42.1541,42.169,42.0871,42.0945,29600.0
2010-02-22 12:25:00,56.52,56.61,56.49,56.59,30700.0,42.0871,42.1541,42.0648,42.1392,30700.0
2010-02-22 12:30:00,56.59,56.81,56.59,56.8,73300.0,42.1392,42.303,42.1392,42.2956,73300.0
2010-02-22 12:35:00,56.82,57.09,56.79,57.02,97900.0,42.3105,42.5115,42.2881,42.4594,97900.0
2010-02-22 12:40:00,57.02,57.08,56.97,56.98,26700.0,42.4594,42.5041,42.4222,42.4296,26700.0
2010-02-22 12:45:00,56.97,57.05,56.97,56.98,30700.0,42.4222,42.4818,42.4222,42.4296,30700.0
2010-02-22 12:50:00,56.97,57.0,56.96,56.99,15200.0,42.4222,42.4445,42.4147,42.4371,15200.0
2010-02-22 12:55:00,56.97,57.03,56.97,57.01,18000.0,42.4222,42.4669,42.4222,42.452,18000.0
2010-02-22 13:00:00,56.99,57.0,56.96,56.96,19300.0,42.4371,42.4445,42.4147,42.4147,19300.0
2010-02-22 13:05:00,56.96,56.98,56.91,56.95,27900.0,42.4147,42.4296,42.3775,42.4073,27900.0
2010-02-22 13:10:00,56.94,56.95,56.89,56.91,15100.0,42.3998,42.4073,42.3626,42.3775,15100.0
2010-02-22 13:15:00,56.9,56.92,56.87,56.91,18500.0,42.3701,42.385,42.3477,42.3775,18500.0
2010-02-22 13:20:00,56.92,56.99,56.91,56.94,25700.0,42.385,42.4371,42.3775,42.3998,25700.0
2010-02-22 13:25:00,56.97,56.97,56.8,56.8,46900.0,42.4222,42.4222,42.2956,42.2956,46900.0
2010-02-22 13:30:00,56.81,56.83,56.71,56.75,61400.0,42.303,42.3179,42.2286,42.2584,61400.0
2010-02-22 13:35:00,56.75,56.83,56.75,56.82,20300.0,42.2584,42.3179,42.2584,42.3105,20300.0
2010-02-22 13:40:00,56.82,56.87,56.82,56.85,27600.0,42.3105,42.3477,42.3105,42.3328,27600.0
2010-02-22 13:45:00,56.85,56.88,56.79,56.79,43600.0,42.3328,42.3552,42.2881,42.2881,43600.0
2010-02-22 13:50:00,56.78,56.79,56.74,56.75,22100.0,42.2807,42.2881,42.2509,42.2584,22100.0
2010-02-22 13:55:00,56.74,56.75,56.7,56.72,37900.0,42.2509,42.2584,42.2211,42.236,37900.0
2010-02-22 14:00:00,56.73,56.82,56.72,56.82,33000.0,42.2435,42.3105,42.236,42.3105,33000.0
2010-02-22 14:05:00,56.82,56.85,56.79,56.8,31500.0,42.3105,42.3328,42.2881,42.2956,31500.0
2010-02-22 14:10:00,56.79,56.82,56.78,56.79,24500.0,42.2881,42.3105,42.2807,42.2881,24500.0
2010-02-22 14:15:00,56.79,56.83,56.78,56.81,23400.0,42.2881,42.3179,42.2807,42.303,23400.0
2010-02-22 14:20:00,56.81,56.84,56.79,56.83,33400.0,42.303,42.3254,42.2881,42.3179,33400.0
2010-02-22 14:25:00,56.84,56.85,56.78,56.8,59700.0,42.3254,42.3328,42.2807,42.2956,59700.0
2010-02-22 14:30:00,56.8,56.85,56.8,56.83,13000.0,42.2956,42.3328,42.2956,42.3179,13000.0
2010-02-22 14:35:00,56.83,56.84,56.8,56.83,17000.0,42.3179,42.3254,42.2956,42.3179,17000.0
2010-02-22 14:40:00,56.84,56.88,56.8,56.88,58300.0,42.3254,42.3552,42.2956,42.3552,58300.0
2010-02-22 14:45:00,56.88,56.99,56.87,56.97,31300.0,42.3552,42.4371,42.3477,42.4222,31300.0
2010-02-22 14:50:00,56.98,57.06,56.97,57.05,29800.0,42.4296,42.4892,42.4222,42.4818,29800.0
2010-02-22 14:55:00,57.06,57.07,57.01,57.03,28800.0,42.4892,42.4966,42.452,42.4669,28800.0
2010-02-22 15:00:00,57.02,57.03,56.98,57.0,26400.0,42.4594,42.4669,42.4296,42.4445,26400.0
2010-02-22 15:05:00,56.99,57.04,56.98,57.01,44000.0,42.4371,42.4743,42.4296,42.452,44000.0
2010-02-22 15:10:00,57.01,57.03,56.99,57.02,28400.0,42.452,42.4669,42.4371,42.4594,28400.0
2010-02-22 15:15:00,57.02,57.06,57.01,57.01,37200.0,42.4594,42.4892,42.452,42.452,37200.0
2010-02-22 15:20:00,57.01,57.02,56.95,56.99,51300.0,42.452,42.4594,42.4073,42.4371,51300.0
2010-02-22 15:25:00,56.98,57.01,56.96,56.97,33600.0,42.4296,42.452,42.4147,42.4222,33600.0
2010-02-22 15:30:00,56.97,56.98,56.9,56.95,69000.0,42.4222,42.4296,42.3701,42.4073,69000.0
2010-02-22 15:35:00,56.95,57.0,56.94,56.94,59800.0,42.4073,42.4445,42.3998,42.3998,59800.0
2010-02-22 15:40:00,56.96,56.96,56.73,56.76,180700.0,42.4147,42.4147,42.2435,42.2658,180700.0
2010-02-22 15:45:00,56.76,56.84,56.69,56.7,145100.0,42.2658,42.3254,42.2137,42.2211,145100.0
2010-02-22 15:50:00,56.7,56.74,56.65,56.67,119300.0,42.2211,42.2509,42.1839,42.1988,119300.0
2010-02-22 15:55:00,56.67,56.73,56.64,56.73,164400.0,42.1988,42.2435,42.1765,42.2435,164400.0
2010-02-23 09:30:00,56.58,56.99,56.53,56.97,77300.0,42.1318,42.4371,42.0945,42.4222,77300.0
2010-02-23 09:35:00,56.96,56.97,56.64,56.66,104500.0,42.4147,42.4222,42.1765,42.1913,104500.0
2010-02-23 09:40:00,56.65,57.09,56.64,57.09,123200.0,42.1839,42.5115,42.1765,42.5115,123200.0
2010-02-23 09:45:00,57.09,57.28,57.09,57.28,76800.0,42.5115,42.653,42.5115,42.653,76800.0
2010-02-23 09:50:00,57.3,57.44,57.19,57.42,150400.0,42.6679,42.7722,42.586,42.7573,150400.0
2010-02-23 09:55:00,57.43,57.44,57.27,57.37,55600.0,42.7647,42.7722,42.6456,42.72,55600.0
2010-02-23 10:00:00,57.34,57.41,56.66,56.79,113800.0,42.6977,42.7498,42.1913,42.2881,113800.0
2010-02-23 10:05:00,56.82,57.0,56.67,56.99,153700.0,42.3105,42.4445,42.1988,42.4371,153700.0
2010-02-23 10:10:00,56.96,56.98,56.65,56.7,90700.0,42.4147,42.4296,42.1839,42.2211,90700.0
2010-02-23 10:15:00,56.66,56.67,56.26,56.37,181700.0,42.1913,42.1988,41.8935,41.9754,181700.0
2010-02-23 10:20:00,56.36,56.42,56.19,56.32,94500.0,41.968,42.0126,41.8414,41.9382,94500.0
2010-02-23 10:25:00,56.31,56.36,56.22,56.3,54400.0,41.9307,41.968,41.8637,41.9233,54400.0
2010-02-23 10:30:00,56.27,56.34,56.13,56.14,70700.0,41.9009,41.9531,41.7967,41.8041,70700.0
2010-02-23 10:35:00,56.14,56.29,56.03,56.25,75300.0,41.8041,41.9158,41.7222,41.886,75300.0
2010-02-23 10:40:00,56.26,56.39,56.19,56.36,94100.0,41.8935,41.9903,41.8414,41.968,94100.0
2010-02-23 10:45:00,56.38,56.5,56.38,56.42,88600.0,41.9828,42.0722,41.9828,42.0126,88600.0
2010-02-23 10:50:00,56.42,56.62,56.42,56.43,70500.0,42.0126,42.1616,42.0126,42.0201,70500.0
2010-02-23 10:55:00,56.4,56.58,56.36,56.52,53000.0,41.9977,42.1318,41.968,42.0871,53000.0
2010-02-23 11:00:00,56.52,56.64,56.44,56.45,30900.0,42.0871,42.1765,42.0275,42.035,30900.0
2010-02-23 11:05:00,56.44,56.44,56.35,56.38,28200.0,42.0275,42.0275,41.9605,41.9828,28200.0
2010-02-23 11:10:00,56.39,56.49,56.32,56.4,37000.0,41.9903,42.0648,41.9382,41.9977,37000.0
2010-02-23 11:15:00,56.4,56.52,56.38,56.49,37400.0,41.9977,42.0871,41.9828,42.0648,37400.0
2010-02-23 11:20:00,56.49,56.5,56.4,56.42,30200.0,42.0648,42.0722,41.9977,42.0126,30200.0
2010-02-23 11:25:00,56.43,56.47,56.4,56.44,23600.0,42.0201,42.0499,41.9977,42.0275,23600.0
2010-02-23 11:30:00,56.45,56.53,56.41,56.47,55800.0,42.035,42.0945,42.0052,42.0499,55800.0
2010-02-23 11:35:00,56.48,56.5,56.35,56.35,43500.0,42.0573,42.0722,41.9605,41.9605,43500.0
2010-02-23 11:40:00,56.35,56.37,56.29,56.36,16600.0,41.9605,41.9754,41.9158,41.968,16600.0
2010-02-23 11:45:00,56.36,56.39,56.3,56.38,18200.0,41.968,41.9903,41.9233,41.9828,18200.0
2010-02-23 11:50:00,56.37,56.38,56.15,56.25,38800.0,41.9754,41.9828,41.8116,41.886,38800.0
2010-02-23 11:55:00,56.25,56.28,56.08,56.12,24600.0,41.886,41.9084,41.7595,41.7892,24600.0
2010-02-23 12:00:00,56.12,56.12,55.91,55.93,93300.0,41.7892,41.7892,41.6329,41.6478,93300.0
2010-02-23 12:05:00,55.92,55.93,55.83,55.87,84000.0,41.6403,41.6478,41.5733,41.6031,84000.0
2010-02-23 12:10:00,55.87,55.94,55.86,55.89,27500.0,41.6031,41.6552,41.5956,41.618,27500.0
2010-02-23 12:15:00,55.9,55.97,55.86,55.91,41200.0,41.6254,41.6775,41.5956,41.6329,41200.0
2010-02-23 12:20:00,55.95,55.96,55.78,55.8,78200.0,41.6626,41.6701,41.5361,41.551,78200.0
2010-02-23 12:25:00,55.8,55.81,55.73,55.74,35400.0,41.551,41.5584,41.4988,41.5063,35400.0
2010-02-23 12:30:00,55.74,55.83,55.72,55.8,34100.0,41.5063,41.5733,41.4914,41.551,34100.0
2010-02-23 12:35:00,55.79,55.79,55.73,55.78,30200.0,41.5435,41.5435,41.4988,41.5361,30200.0
2010-02-23 12:40:00,55.78,55.78,55.61,55.63,54300.0,41.5361,41.5361,41.4095,41.4244,54300.0
2010-02-23 12:45:00,55.63,55.68,55.56,55.68,36100.0,41.4244,41.4616,41.3722,41.4616,36100.0
2010-02-23 12:50:00,55.68,55.75,55.65,55.71,20300.0,41.4616,41.5137,41.4393,41.4839,20300.0
2010-02-23 12:55:00,55.73,55.77,55.69,55.77,24500.0,41.4988,41.5286,41.469,41.5286,24500.0
2010-02-23 13:00:00,55.78,55.8,55.72,55.75,18000.0,41.5361,41.551,41.4914,41.5137,18000.0
2010-02-23 13:05:00,55.75,55.8,55.69,55.8,19400.0,41.5137,41.551,41.469,41.551,19400.0
2010-02-23 13:10:00,55.79,55.89,55.79,55.83,19000.0,41.5435,41.618,41.5435,41.5733,19000.0
2010-02-23 13:15:00,55.84,55.89,55.82,55.85,14700.0,41.5807,41.618,41.5658,41.5882,14700.0
2010-02-23 13:20:00,55.84,55.94,55.83,55.93,17300.0,41.5807,41.6552,41.5733,41.6478,17300.0
2010-02-23 13:25:00,55.93,56.01,55.9,55.98,28600.0,41.6478,41.7073,41.6254,41.685,28600.0
2010-02-23 13:30:00,55.98,56.02,55.88,55.89,24900.0,41.685,41.7148,41.6105,41.618,24900.0
2010-02-23 13:35:00,55.88,55.88,55.79,55.81,35600.0,41.6105,41.6105,41.5435,41.5584,35600.0
2010-02-23 13:40:00,55.81,55.82,55.66,55.67,46600.0,41.5584,41.5658,41.4467,41.4542,46600.0
2010-02-23 13:45:00,55.67,55.68,55.57,55.63,50300.0,41.4542,41.4616,41.3797,41.4244,50300.0
2010-02-23 13:50:00,55.62,55.64,55.57,55.57,39400.0,41.4169,41.4318,41.3797,41.3797,39400.0
2010-02-23 13:55:00,55.56,55.59,55.48,55.52,53300.0,41.3722,41.3946,41.3127,41.3425,53300.0
2010-02-23 14:00:00,55.53,55.54,55.45,55.51,56400.0,41.3499,41.3573,41.2903,41.335,56400.0
2010-02-23 14:05:00,55.5,55.63,55.5,55.6,39300.0,41.3276,41.4244,41.3276,41.402,39300.0
2010-02-23 14:10:00,55.59,55.79,55.59,55.76,43000.0,41.3946,41.5435,41.3946,41.5212,43000.0
2010-02-23 14:15:00,55.77,55.89,55.77,55.78,47200.0,41.5286,41.618,41.5286,41.5361,47200.0
2010-02-23 14:20:00,55.79,55.85,55.77,55.82,28500.0,41.5435,41.5882,41.5286,41.5658,28500.0
2010-02-23 14:25:00,55.81,55.87,55.79,55.85,34400.0,41.5584,41.6031,41.5435,41.5882,34400.0
2010-02-23 14:30:00,55.85,55.89,55.74,55.88,38100.0,41.5882,41.618,41.5063,41.6105,38100.0
2010-02-23 14:35:00,55.9,56.13,55.85,56.1,83300.0,41.6254,41.7967,41.5882,41.7743,83300.0
2010-02-23 14:40:00,56.1,56.2,56.04,56.12,64500.0,41.7743,41.8488,41.7297,41.7892,64500.0
2010-02-23 14:45:00,56.12,56.15,56.02,56.11,59900.0,41.7892,41.8116,41.7148,41.7818,59900.0
2010-02-23 14:50:00,56.1,56.25,56.08,56.24,39300.0,41.7743,41.886,41.7595,41.8786,39300.0
2010-02-23 14:55:00,56.24,56.25,56.03,56.08,65500.0,41.8786,41.886,41.7222,41.7595,65500.0
2010-02-23 15:00:00,56.09,56.24,56.04,56.04,71200.0,41.7669,41.8786,41.7297,41.7297,71200.0
2010-02-23 15:05:00,56.07,56.11,55.99,56.05,84100.0,41.752,41.7818,41.6924,41.7371,84100.0
2010-02-23 15:10:00,56.04,56.2,56.01,56.19,66400.0,41.7297,41.8488,41.7073,41.8414,66400.0
2010-02-23 15:15:00,56.19,56.24,56.14,56.22,61900.0,41.8414,41.8786,41.8041,41.8637,61900.0
2010-02-23 15:20:00,56.22,56.25,56.14,56.19,38900.0,41.8637,41.886,41.8041,41.8414,38900.0
2010-02-23 15:25:00,56.19,56.23,56.17,56.22,69900.0,41.8414,41.8711,41.8265,41.8637,69900.0
2010-02-23 15:30:00,56.23,56.24,56.07,56.07,83900.0,41.8711,41.8786,41.752,41.752,83900.0
2010-02-23 15:35:00,56.09,56.21,56.08,56.2,74500.0,41.7669,41.8563,41.7595,41.8488,74500.0
2010-02-23 15:40:00,56.2,56.21,56.11,56.13,90100.0,41.8488,41.8563,41.7818,41.7967,90100.0
2010-02-23 15:45:00,56.14,56.18,56.09,56.12,118300.0,41.8041,41.8339,41.7669,41.7892,118300.0
2010-02-23 15:50:00,56.12,56.13,56.06,56.1,104300.0,41.7892,41.7967,41.7446,41.7743,104300.0
2010-02-23 15:55:00,56.11,56.11,56.0,56.02,159500.0,41.7818,41.7818,41.6999,41.7148,159500.0
2010-02-24 09:30:00,56.3,56.34,56.01,56.34,61400.0,41.9233,41.9531,41.7073,41.9531,61400.0
2010-02-24 09:35:00,56.37,56.49,56.15,56.27,49800.0,41.9754,42.0648,41.8116,41.9009,49800.0
2010-02-24 09:40:00,56.27,56.27,56.08,56.16,41200.0,41.9009,41.9009,41.7595,41.819,41200.0
2010-02-24 09:45:00,56.17,56.55,56.17,56.54,91400.0,41.8265,42.1094,41.8265,42.102,91400.0
2010-02-24 09:50:00,56.54,56.78,56.49,56.76,89400.0,42.102,42.2807,42.0648,42.2658,89400.0
2010-02-24 09:55:00,56.75,56.99,56.72,56.87,147600.0,42.2584,42.4371,42.236,42.3477,147600.0
2010-02-24 10:00:00,56.87,56.88,56.47,56.5,89800.0,42.3477,42.3552,42.0499,42.0722,89800.0
2010-02-24 10:05:00,56.49,56.54,56.21,56.24,62700.0,42.0648,42.102,41.8563,41.8786,62700.0
2010-02-24 10:10:00,56.23,56.38,56.2,56.34,90500.0,41.8711,41.9828,41.8488,41.9531,90500.0
2010-02-24 10:15:00,56.35,56.36,56.06,56.07,72700.0,41.9605,41.968,41.7446,41.752,72700.0
2010-02-24 10:20:00,56.07,56.07,55.86,55.91,67100.0,41.752,41.752,41.5956,41.6329,67100.0
2010-02-24 10:25:00,55.92,56.05,55.92,55.97,53200.0,41.6403,41.7371,41.6403,41.6775,53200.0
2010-02-24 10:30:00,55.96,56.04,55.82,55.99,71200.0,41.6701,41.7297,41.5658,41.6924,71200.0
2010-02-24 10:35:00,55.99,56.07,55.96,56.06,126400.0,41.6924,41.752,41.6701,41.7446,126400.0
2010-02-24 10:40:00,56.07,56.2,56.05,56.2,109800.0,41.752,41.8488,41.7371,41.8488,109800.0
2010-02-24 10:45:00,56.2,56.6,56.2,56.53,118900.0,41.8488,42.1467,41.8488,42.0945,118900.0
2010-02-24 10:50:00,56.54,56.55,56.3,56.33,48700.0,42.102,42.1094,41.9233,41.9456,48700.0
2010-02-24 10:55:00,56.32,56.41,56.26,56.31,36400.0,41.9382,42.0052,41.8935,41.9307,36400.0
2010-02-24 11:00:00,56.32,56.55,56.3,56.5,42200.0,41.9382,42.1094,41.9233,42.0722,42200.0
2010-02-24 11:05:00,56.5,56.6,56.41,56.41,49600.0,42.0722,42.1467,42.0052,42.0052,49600.0
2010-02-24 11:10:00,56.43,56.5,56.2,56.21,42600.0,42.0201,42.0722,41.8488,41.8563,42600.0
2010-02-24 11:15:00,56.22,56.24,56.03,56.09,72600.0,41.8637,41.8786,41.7222,41.7669,72600.0
2010-02-24 11:20:00,56.09,56.17,56.05,56.1,35100.0,41.7669,41.8265,41.7371,41.7743,35100.0
2010-02-24 11:25:00,56.12,56.18,56.02,56.14,18400.0,41.7892,41.8339,41.7148,41.8041,18400.0
2010-02-24 11:30:00,56.14,56.24,56.11,56.21,26000.0,41.8041,41.8786,41.7818,41.8563,26000.0
2010-02-24 11:35:00,56.21,56.21,56.12,56.16,15400.0,41.8563,41.8563,41.7892,41.819,15400.0
2010-02-24 11:40:00,56.16,56.22,56.03,56.03,27800.0,41.819,41.8637,41.7222,41.7222,27800.0
2010-02-24 11:45:00,56.04,56.18,56.04,56.17,24800.0,41.7297,41.8339,41.7297,41.8265,24800.0
2010-02-24 11:50:00,56.16,56.19,56.12,56.14,19200.0,41.819,41.8414,41.7892,41.8041,19200.0
2010-02-24 11:55:00,56.14,56.18,56.1,56.11,18500.0,41.8041,41.8339,41.7743,41.7818,18500.0
2010-02-24 12:00:00,56.11,56.17,56.1,56.1,20000.0,41.7818,41.8265,41.7743,41.7743,20000.0
2010-02-24 12:05:00,56.09,56.09,56.03,56.03,14200.0,41.7669,41.7669,41.7222,41.7222,14200.0
2010-02-24 12:10:00,56.04,56.06,56.02,56.03,17800.0,41.7297,41.7446,41.7148,41.7222,17800.0
2010-02-24 12:15:00,56.03,56.17,56.03,56.14,21700.0,41.7222,41.8265,41.7222,41.8041,21700.0
2010-02-24 12:20:00,56.15,56.23,56.15,56.18,22400.0,41.8116,41.8711,41.8116,41.8339,22400.0
2010-02-24 12:25:00,56.19,56.27,56.06,56.09,27600.0,41.8414,41.9009,41.7446,41.7669,27600.0
2010-02-24 12:30:00,56.08,56.16,56.06,56.13,15700.0,41.7595,41.819,41.7446,41.7967,15700.0
2010-02-24 12:35:00,56.13,56.13,56.04,56.07,22600.0,41.7967,41.7967,41.7297,41.752,22600.0
2010-02-24 12:40:00,56.07,56.19,56.07,56.17,11100.0,41.752,41.8414,41.752,41.8265,11100.0
2010-02-24 12:45:00,56.17,56.17,56.06,56.06,11300.0,41.8265,41.8265,41.7446,41.7446,11300.0
2010-02-24 12:50:00,56.06,56.08,56.02,56.05,47800.0,41.7446,41.7595,41.7148,41.7371,47800.0
2010-02-24 12:55:00,56.06,56.08,56.02,56.02,28700.0,41.7446,41.7595,41.7148,41.7148,28700.0
2010-02-24 13:00:00,56.02,56.04,55.92,55.99,46000.0,41.7148,41.7297,41.6403,41.6924,46000.0
2010-02-24 13:05:00,55.98,55.99,55.88,55.89,29300.0,41.685,41.6924,41.6105,41.618,29300.0
2010-02-24 13:10:00,55.89,55.98,55.88,55.98,29500.0,41.618,41.685,41.6105,41.685,29500.0
2010-02-24 13:15:00,55.96,56.15,55.96,56.03,29900.0,41.6701,41.8116,41.6701,41.7222,29900.0
2010-02-24 13:20:00,56.04,56.1,56.04,56.07,19900.0,41.7297,41.7743,41.7297,41.752,19900.0
2010-02-24 13:25:00,56.07,56.08,55.99,56.04,17400.0,41.752,41.7595,41.6924,41.7297,17400.0
2010-02-24 13:30:00,56.02,56.12,55.96,55.97,26500.0,41.7148,41.7892,41.6701,41.6775,26500.0
2010-02-24 13:35:00,55.96,56.03,55.94,56.01,19300.0,41.6701,41.7222,41.6552,41.7073,19300.0
2010-02-24 13:40:00,56.01,56.01,55.89,55.94,20900.0,41.7073,41.7073,41.618,41.6552,20900.0
2010-02-24 13:45:00,55.93,55.94,55.89,55.91,35200.0,41.6478,41.6552,41.618,41.6329,35200.0
2010-02-24 13:50:00,55.92,56.0,55.9,55.98,26700.0,41.6403,41.6999,41.6254,41.685,26700.0
2010-02-24 13:55:00,55.97,55.97,55.9,55.91,22700.0,41.6775,41.6775,41.6254,41.6329,22700.0
2010-02-24 14:00:00,55.92,55.95,55.84,55.84,47200.0,41.6403,41.6626,41.5807,41.5807,47200.0
2010-02-24 14:05:00,55.84,55.9,55.83,55.84,38100.0,41.5807,41.6254,41.5733,41.5807,38100.0
2010-02-24 14:10:00,55.84,55.92,55.83,55.85,28000.0,41.5807,41.6403,41.5733,41.5882,28000.0
2010-02-24 14:15:00,55.84,55.85,55.75,55.78,33800.0,41.5807,41.5882,41.5137,41.5361,33800.0
2010-02-24 14:20:00,55.77,55.8,55.75,55.76,42600.0,41.5286,41.551,41.5137,41.5212,42600.0
2010-02-24 14:25:00,55.77,55.85,55.75,55.83,36500.0,41.5286,41.5882,41.5137,41.5733,36500.0
2010-02-24 14:30:00,55.83,55.85,55.76,55.79,88400.0,41.5733,41.5882,41.5212,41.5435,88400.0
2010-02-24 14:35:00,55.8,55.86,55.76,55.79,49400.0,41.551,41.5956,41.5212,41.5435,49400.0
2010-02-24 14:40:00,55.8,55.84,55.74,55.81,61600.0,41.551,41.5807,41.5063,41.5584,61600.0
2010-02-24 14:45:00,55.81,55.85,55.75,55.85,47100.0,41.5584,41.5882,41.5137,41.5882,47100.0
2010-02-24 14:50:00,55.85,55.89,55.78,55.79,61300.0,41.5882,41.618,41.5361,41.5435,61300.0
2010-02-24 14:55:00,55.79,55.87,55.78,55.8,43500.0,41.5435,41.6031,41.5361,41.551,43500.0
2010-02-24 15:00:00,55.81,55.87,55.79,55.85,57700.0,41.5584,41.6031,41.5435,41.5882,57700.0
2010-02-24 15:05:00,55.85,55.88,55.83,55.84,41200.0,41.5882,41.6105,41.5733,41.5807,41200.0
2010-02-24 15:10:00,55.84,55.93,55.83,55.84,37400.0,41.5807,41.6478,41.5733,41.5807,37400.0
2010-02-24 15:15:00,55.83,55.86,55.75,55.85,50800.0,41.5733,41.5956,41.5137,41.5882,50800.0
2010-02-24 15:20:00,55.86,55.95,55.84,55.92,47600.0,41.5956,41.6626,41.5807,41.6403,47600.0
2010-02-24 15:25:00,55.92,55.97,55.9,55.91,32200.0,41.6403,41.6775,41.6254,41.6329,32200.0
2010-02-24 15:30:00,55.92,55.95,55.85,55.94,45000.0,41.6403,41.6626,41.5882,41.6552,45000.0
2010-02-24 15:35:00,55.94,56.04,55.94,55.99,73600.0,41.6552,41.7297,41.6552,41.6924,73600.0
2010-02-24 15:40:00,55.99,56.12,55.99,56.08,68800.0,41.6924,41.7892,41.6924,41.7595,68800.0
2010-02-24 15:45:00,56.09,56.16,56.06,56.07,87100.0,41.7669,41.819,41.7446,41.752,87100.0
2010-02-24 15:50:00,56.06,56.15,56.06,56.13,100200.0,41.7446,41.8116,41.7446,41.7967,100200.0
2010-02-24 15:55:00,56.14,56.18,56.11,56.18,137700.0,41.8041,41.8339,41.7818,41.8339,137700.0
2010-02-25 09:30:00,55.27,55.51,54.85,54.92,116800.0,41.1563,41.335,40.8435,40.8957,116800.0
2010-02-25 09:35:00,54.92,55.07,54.83,55.01,79800.0,40.8957,41.0074,40.8287,40.9627,79800.0
2010-02-25 09:40:00,55.01,55.09,54.84,54.9,61700.0,40.9627,41.0223,40.8361,40.8808,61700.0
2010-02-25 09:45:00,54.87,54.87,54.6,54.8,117200.0,40.8584,40.8584,40.6574,40.8063,117200.0
2010-02-25 09:50:00,54.81,55.06,54.76,55.05,86400.0,40.8138,40.9999,40.7765,40.9925,86400.0
2010-02-25 09:55:00,55.05,55.3,55.04,55.29,74900.0,40.9925,41.1786,40.985,41.1712,74900.0
2010-02-25 10:00:00,55.29,55.3,55.12,55.29,81200.0,41.1712,41.1786,41.0446,41.1712,81200.0
2010-02-25 10:05:00,55.29,55.47,55.12,55.23,184000.0,41.1712,41.3052,41.0446,41.1265,184000.0
2010-02-25 10:10:00,55.22,55.22,55.01,55.02,103800.0,41.1191,41.1191,40.9627,40.9701,103800.0
2010-02-25 10:15:00,55.01,55.2,54.94,55.09,100100.0,40.9627,41.1042,40.9106,41.0223,100100.0
2010-02-25 10:20:00,55.1,55.29,55.08,55.24,125900.0,41.0297,41.1712,41.0148,41.134,125900.0
2010-02-25 10:25:00,55.24,55.45,55.17,55.4,68200.0,41.134,41.2903,41.0818,41.2531,68200.0
2010-02-25 10:30:00,55.4,55.46,55.32,55.41,49500.0,41.2531,41.2978,41.1935,41.2605,49500.0
2010-02-25 10:35:00,55.4,55.49,55.36,55.46,79000.0,41.2531,41.3201,41.2233,41.2978,79000.0
2010-02-25 10:40:00,55.44,55.5,55.35,55.47,59100.0,41.2829,41.3276,41.2159,41.3052,59100.0
2010-02-25 10:45:00,55.47,55.57,55.41,55.52,48800.0,41.3052,41.3797,41.2605,41.3425,48800.0
2010-02-25 10:50:00,55.53,55.7,55.52,55.66,50600.0,41.3499,41.4765,41.3425,41.4467,50600.0
2010-02-25 10:55:00,55.66,55.81,55.65,55.8,134100.0,41.4467,41.5584,41.4393,41.551,134100.0
2010-02-25 11:00:00,55.81,55.84,55.66,55.66,86000.0,41.5584,41.5807,41.4467,41.4467,86000.0
2010-02-25 11:05:00,55.66,55.74,55.64,55.72,55100.0,41.4467,41.5063,41.4318,41.4914,55100.0
2010-02-25 11:10:00,55.72,55.79,55.61,55.65,64400.0,41.4914,41.5435,41.4095,41.4393,64400.0
2010-02-25 11:15:00,55.66,55.7,55.58,55.65,63100.0,41.4467,41.4765,41.3871,41.4393,63100.0
2010-02-25 11:20:00,55.64,55.68,55.58,55.68,59200.0,41.4318,41.4616,41.3871,41.4616,59200.0
2010-02-25 11:25:00,55.68,55.74,55.65,55.67,41900.0,41.4616,41.5063,41.4393,41.4542,41900.0
2010-02-25 11:30:00,55.68,55.69,55.51,55.57,84400.0,41.4616,41.469,41.335,41.3797,84400.0
2010-02-25 11:35:00,55.58,55.58,55.45,55.49,41300.0,41.3871,41.3871,41.2903,41.3201,41300.0
2010-02-25 11:40:00,55.49,55.76,55.49,55.75,36800.0,41.3201,41.5212,41.3201,41.5137,36800.0
2010-02-25 11:45:00,55.74,55.76,55.6,55.66,38700.0,41.5063,41.5212,41.402,41.4467,38700.0
2010-02-25 11:50:00,55.65,55.71,55.61,55.62,30800.0,41.4393,41.4839,41.4095,41.4169,30800.0
2010-02-25 11:55:00,55.62,55.66,55.56,55.66,56000.0,41.4169,41.4467,41.3722,41.4467,56000.0
2010-02-25 12:00:00,55.65,55.75,55.61,55.7,50000.0,41.4393,41.5137,41.4095,41.4765,50000.0
2010-02-25 12:05:00,55.7,55.86,55.7,55.86,33100.0,41.4765,41.5956,41.4765,41.5956,33100.0
2010-02-25 12:10:00,55.85,55.87,55.77,55.79,22700.0,41.5882,41.6031,41.5286,41.5435,22700.0
2010-02-25 12:15:00,55.83,55.87,55.78,55.81,26700.0,41.5733,41.6031,41.5361,41.5584,26700.0
2010-02-25 12:20:00,55.81,55.84,55.79,55.81,21900.0,41.5584,41.5807,41.5435,41.5584,21900.0
2010-02-25 12:25:00,55.8,55.81,55.69,55.72,18900.0,41.551,41.5584,41.469,41.4914,18900.0
2010-02-25 12:30:00,55.75,55.85,55.75,55.85,17000.0,41.5137,41.5882,41.5137,41.5882,17000.0
2010-02-25 12:35:00,55.86,55.98,55.86,55.98,39900.0,41.5956,41.685,41.5956,41.685,39900.0
2010-02-25 12:40:00,55.98,56.07,55.94,55.97,50500.0,41.685,41.752,41.6552,41.6775,50500.0
2010-02-25 12:45:00,55.99,56.0,55.91,55.93,51200.0,41.6924,41.6999,41.6329,41.6478,51200.0
2010-02-25 12:50:00,55.93,56.03,55.93,56.02,34900.0,41.6478,41.7222,41.6478,41.7148,34900.0
2010-02-25 12:55:00,56.02,56.08,55.91,55.93,28200.0,41.7148,41.7595,41.6329,41.6478,28200.0
2010-02-25 13:00:00,55.93,55.97,55.84,55.86,25100.0,41.6478,41.6775,41.5807,41.5956,25100.0
2010-02-25 13:05:00,55.84,55.86,55.78,55.81,24100.0,41.5807,41.5956,41.5361,41.5584,24100.0
2010-02-25 13:10:00,55.82,55.88,55.79,55.86,23900.0,41.5658,41.6105,41.5435,41.5956,23900.0
2010-02-25 13:15:00,55.85,55.88,55.8,55.87,20400.0,41.5882,41.6105,41.551,41.6031,20400.0
2010-02-25 13:20:00,55.87,55.98,55.87,55.95,23200.0,41.6031,41.685,41.6031,41.6626,23200.0
2010-02-25 13:25:00,55.95,55.99,55.9,55.94,30700.0,41.6626,41.6924,41.6254,41.6552,30700.0
2010-02-25 13:30:00,55.94,56.07,55.94,56.06,55600.0,41.6552,41.752,41.6552,41.7446,55600.0
2010-02-25 13:35:00,56.05,56.15,56.02,56.14,62100.0,41.7371,41.8116,41.7148,41.8041,62100.0
2010-02-25 13:40:00,56.14,56.19,56.09,56.18,48600.0,41.8041,41.8414,41.7669,41.8339,48600.0
2010-02-25 13:45:00,56.2,56.35,56.2,56.31,49300.0,41.8488,41.9605,41.8488,41.9307,49300.0
2010-02-25 13:50:00,56.3,56.45,56.3,56.43,75000.0,41.9233,42.035,41.9233,42.0201,75000.0
2010-02-25 13:55:00,56.44,56.64,55.8,56.58,63400.0,42.0275,42.1765,41.551,42.1318,63400.0
2010-02-25 14:00:00,56.59,56.7,56.52,56.54,118300.0,42.1392,42.2211,42.0871,42.102,118300.0
2010-02-25 14:05:00,56.55,56.6,56.36,56.37,52800.0,42.1094,42.1467,41.968,41.9754,52800.0
2010-02-25 14:10:00,56.37,56.4,56.3,56.31,33700.0,41.9754,41.9977,41.9233,41.9307,33700.0
2010-02-25 14:15:00,56.31,56.36,56.23,56.27,41000.0,41.9307,41.968,41.8711,41.9009,41000.0
2010-02-25 14:20:00,56.28,56.48,56.27,56.41,36700.0,41.9084,42.0573,41.9009,42.0052,36700.0
2010-02-25 14:25:00,56.41,56.5,56.31,56.32,72700.0,42.0052,42.0722,41.9307,41.9382,72700.0
2010-02-25 14:30:00,56.32,56.46,56.3,56.44,45300.0,41.9382,42.0424,41.9233,42.0275,45300.0
2010-02-25 14:35:00,56.41,56.46,56.27,56.28,29900.0,42.0052,42.0424,41.9009,41.9084,29900.0
2010-02-25 14:40:00,56.29,56.51,56.29,56.49,58000.0,41.9158,42.0796,41.9158,42.0648,58000.0
2010-02-25 14:45:00,56.48,56.55,56.41,56.45,88400.0,42.0573,42.1094,42.0052,42.035,88400.0
2010-02-25 14:50:00,56.46,56.57,56.45,56.55,107800.0,42.0424,42.1243,42.035,42.1094,107800.0
2010-02-25 14:55:00,56.56,56.64,56.52,56.54,42000.0,42.1169,42.1765,42.0871,42.102,42000.0
2010-02-25 15:00:00,56.53,56.59,56.49,56.57,51500.0,42.0945,42.1392,42.0648,42.1243,51500.0
2010-02-25 15:05:00,56.57,56.86,56.56,56.76,133200.0,42.1243,42.3403,42.1169,42.2658,133200.0
2010-02-25 15:10:00,56.77,56.8,56.61,56.67,59400.0,42.2733,42.2956,42.1541,42.1988,59400.0
2010-02-25 15:15:00,56.67,56.7,56.56,56.56,52700.0,42.1988,42.2211,42.1169,42.1169,52700.0
2010-02-25 15:20:00,56.56,56.63,56.52,56.63,67700.0,42.1169,42.169,42.0871,42.169,67700.0
2010-02-25 15:25:00,56.62,56.69,56.59,56.69,70200.0,42.1616,42.2137,42.1392,42.2137,70200.0
2010-02-25 15:30:00,56.69,56.93,56.15,56.9,202700.0,42.2137,42.3924,41.8116,42.3701,202700.0
2010-02-25 15:35:00,56.92,56.95,56.87,56.89,161300.0,42.385,42.4073,42.3477,42.3626,161300.0
2010-02-25 15:40:00,56.88,57.1,56.88,57.01,219600.0,42.3552,42.519,42.3552,42.452,219600.0
2010-02-25 15:45:00,57.01,57.12,56.92,56.93,204700.0,42.452,42.5339,42.385,42.3924,204700.0
2010-02-25 15:50:00,56.93,56.94,56.72,56.83,244400.0,42.3924,42.3998,42.236,42.3179,244400.0
2010-02-25 15:55:00,56.84,56.93,56.82,56.93,164100.0,42.3254,42.3924,42.3105,42.3924,164100.0
2010-02-26 09:30:00,57.34,57.37,57.05,57.23,98700.0,42.6977,42.72,42.4818,42.6158,98700.0
2010-02-26 09:35:00,57.21,57.4,56.65,56.68,83300.0,42.6009,42.7424,42.1839,42.2062,83300.0
2010-02-26 09:40:00,56.68,57.01,56.65,56.98,57300.0,42.2062,42.452,42.1839,42.4296,57300.0
2010-02-26 09:45:00,56.96,57.02,56.83,56.91,36400.0,42.4147,42.4594,42.3179,42.3775,36400.0
2010-02-26 09:50:00,56.95,56.95,56.72,56.75,49900.0,42.4073,42.4073,42.236,42.2584,49900.0
2010-02-26 09:55:00,56.75,56.96,56.65,56.68,36900.0,42.2584,42.4147,42.1839,42.2062,36900.0
2010-02-26 10:00:00,56.68,56.82,56.36,56.44,102400.0,42.2062,42.3105,41.968,42.0275,102400.0
2010-02-26 10:05:00,56.46,56.59,56.24,56.54,45300.0,42.0424,42.1392,41.8786,42.102,45300.0
2010-02-26 10:10:00,56.52,56.73,56.49,56.61,51300.0,42.0871,42.2435,42.0648,42.1541,51300.0
2010-02-26 10:15:00,56.58,56.75,56.58,56.7,31300.0,42.1318,42.2584,42.1318,42.2211,31300.0
2010-02-26 10:20:00,56.69,56.99,56.67,56.96,59600.0,42.2137,42.4371,42.1988,42.4147,59600.0
2010-02-26 10:25:00,56.96,57.12,56.93,57.06,81000.0,42.4147,42.5339,42.3924,42.4892,81000.0
2010-02-26 10:30:00,57.07,57.23,57.03,57.03,71400.0,42.4966,42.6158,42.4669,42.4669,71400.0
2010-02-26 10:35:00,57.03,57.3,56.99,57.21,94400.0,42.4669,42.6679,42.4371,42.6009,94400.0
2010-02-26 10:40:00,57.19,57.27,57.07,57.14,58900.0,42.586,42.6456,42.4966,42.5488,58900.0
2010-02-26 10:45:00,57.15,57.17,56.87,56.88,41800.0,42.5562,42.5711,42.3477,42.3552,41800.0
2010-02-26 10:50:00,56.87,57.02,56.86,56.87,49900.0,42.3477,42.4594,42.3403,42.3477,49900.0
2010-02-26 10:55:00,56.88,57.04,56.82,56.98,52300.0,42.3552,42.4743,42.3105,42.4296,52300.0
2010-02-26 11:00:00,56.99,57.02,56.85,57.01,73700.0,42.4371,42.4594,42.3328,42.452,73700.0
2010-02-26 11:05:00,57.0,57.11,56.98,57.08,45800.0,42.4445,42.5264,42.4296,42.5041,45800.0
2010-02-26 11:10:00,57.09,57.22,57.09,57.17,29700.0,42.5115,42.6083,42.5115,42.5711,29700.0
2010-02-26 11:15:00,57.16,57.24,57.07,57.08,52400.0,42.5637,42.6232,42.4966,42.5041,52400.0
2010-02-26 11:20:00,57.08,57.13,56.99,57.06,34000.0,42.5041,42.5413,42.4371,42.4892,34000.0
2010-02-26 11:25:00,57.05,57.15,57.05,57.11,28500.0,42.4818,42.5562,42.4818,42.5264,28500.0
2010-02-26 11:30:00,57.11,57.21,57.04,57.19,27100.0,42.5264,42.6009,42.4743,42.586,27100.0
2010-02-26 11:35:00,57.18,57.22,57.18,57.19,20900.0,42.5786,42.6083,42.5786,42.586,20900.0
2010-02-26 11:40:00,57.19,57.19,57.05,57.08,26300.0,42.586,42.586,42.4818,42.5041,26300.0
2010-02-26 11:45:00,57.08,57.1,56.99,56.99,25800.0,42.5041,42.519,42.4371,42.4371,25800.0
2010-02-26 11:50:00,56.99,57.03,56.95,56.98,34000.0,42.4371,42.4669,42.4073,42.4296,34000.0
2010-02-26 11:55:00,57.0,57.07,56.99,57.07,21400.0,42.4445,42.4966,42.4371,42.4966,21400.0
2010-02-26 12:00:00,57.08,57.11,57.03,57.1,52100.0,42.5041,42.5264,42.4669,42.519,52100.0
2010-02-26 12:05:00,57.11,57.13,57.01,57.02,58700.0,42.5264,42.5413,42.452,42.4594,58700.0
2010-02-26 12:10:00,57.02,57.03,56.95,57.01,37800.0,42.4594,42.4669,42.4073,42.452,37800.0
2010-02-26 12:15:00,57.01,57.05,56.93,56.98,33800.0,42.452,42.4818,42.3924,42.4296,33800.0
2010-02-26 12:20:00,56.98,57.01,56.92,56.93,62100.0,42.4296,42.452,42.385,42.3924,62100.0
2010-02-26 12:25:00,56.93,57.03,56.91,56.99,33800.0,42.3924,42.4669,42.3775,42.4371,33800.0
2010-02-26 12:30:00,56.99,57.01,56.9,56.93,23200.0,42.4371,42.452,42.3701,42.3924,23200.0
2010-02-26 12:35:00,56.92,57.0,56.84,56.98,30200.0,42.385,42.4445,42.3254,42.4296,30200.0
2010-02-26 12:40:00,56.99,57.0,56.88,56.9,22600.0,42.4371,42.4445,42.3552,42.3701,22600.0
2010-02-26 12:45:00,56.94,56.97,56.84,56.85,23100.0,42.3998,42.4222,42.3254,42.3328,23100.0
2010-02-26 12:50:00,56.86,56.86,56.74,56.83,28100.0,42.3403,42.3403,42.2509,42.3179,28100.0
2010-02-26 12:55:00,56.82,56.96,56.81,56.93,27800.0,42.3105,42.4147,42.303,42.3924,27800.0
2010-02-26 13:00:00,56.92,56.94,56.84,56.9,30000.0,42.385,42.3998,42.3254,42.3701,30000.0
2010-02-26 13:05:00,56.9,56.9,56.77,56.79,21500.0,42.3701,42.3701,42.2733,42.2881,21500.0
2010-02-26 13:10:00,56.78,56.84,56.77,56.78,13500.0,42.2807,42.3254,42.2733,42.2807,13500.0
2010-02-26 13:15:00,56.78,56.82,56.75,56.76,10900.0,42.2807,42.3105,42.2584,42.2658,10900.0
2010-02-26 13:20:00,56.76,56.9,56.74,56.88,17900.0,42.2658,42.3701,42.2509,42.3552,17900.0
2010-02-26 13:25:00,56.89,57.0,56.87,57.0,19000.0,42.3626,42.4445,42.3477,42.4445,19000.0
2010-02-26 13:30:00,57.01,57.05,56.89,57.04,32600.0,42.452,42.4818,42.3626,42.4743,32600.0
2010-02-26 13:35:00,57.04,57.08,56.99,57.02,32800.0,42.4743,42.5041,42.4371,42.4594,32800.0
2010-02-26 13:40:00,57.02,57.08,57.02,57.06,20300.0,42.4594,42.5041,42.4594,42.4892,20300.0
2010-02-26 13:45:00,57.07,57.2,57.07,57.12,34000.0,42.4966,42.5935,42.4966,42.5339,34000.0
2010-02-26 13:50:00,57.1,57.17,57.07,57.14,18600.0,42.519,42.5711,42.4966,42.5488,18600.0
2010-02-26 13:55:00,57.14,57.16,57.1,57.13,30900.0,42.5488,42.5637,42.519,42.5413,30900.0
2010-02-26 14:00:00,57.12,57.15,57.05,57.08,27400.0,42.5339,42.5562,42.4818,42.5041,27400.0
2010-02-26 14:05:00,57.08,57.1,57.01,57.04,23100.0,42.5041,42.519,42.452,42.4743,23100.0
2010-02-26 14:10:00,57.04,57.08,57.02,57.07,16000.0,42.4743,42.5041,42.4594,42.4966,16000.0
2010-02-26 14:15:00,57.07,57.08,56.96,56.96,23500.0,42.4966,42.5041,42.4147,42.4147,23500.0
2010-02-26 14:20:00,56.95,57.1,56.9,57.09,45800.0,42.4073,42.519,42.3701,42.5115,45800.0
2010-02-26 14:25:00,57.09,57.17,57.07,57.14,41600.0,42.5115,42.5711,42.4966,42.5488,41600.0
2010-02-26 14:30:00,57.14,57.15,57.09,57.1,28500.0,42.5488,42.5562,42.5115,42.519,28500.0
2010-02-26 14:35:00,57.11,57.11,57.01,57.05,51900.0,42.5264,42.5264,42.452,42.4818,51900.0
2010-02-26 14:40:00,57.05,57.06,56.97,56.99,26400.0,42.4818,42.4892,42.4222,42.4371,26400.0
2010-02-26 14:45:00,56.99,57.1,56.99,57.09,30300.0,42.4371,42.519,42.4371,42.5115,30300.0
2010-02-26 14:50:00,57.1,57.13,57.05,57.11,56900.0,42.519,42.5413,42.4818,42.5264,56900.0
2010-02-26 14:55:00,57.11,57.37,57.1,57.36,106000.0,42.5264,42.72,42.519,42.7126,106000.0
2010-02-26 15:00:00,57.37,57.4,57.24,57.25,105800.0,42.72,42.7424,42.6232,42.6307,105800.0
2010-02-26 15:05:00,57.25,57.28,57.19,57.26,45700.0,42.6307,42.653,42.586,42.6381,45700.0
2010-02-26 15:10:00,57.25,57.37,57.25,57.34,62700.0,42.6307,42.72,42.6307,42.6977,62700.0
2010-02-26 15:15:00,57.35,57.4,57.31,57.32,40600.0,42.7051,42.7424,42.6754,42.6828,40600.0
2010-02-26 15:20:00,57.32,57.4,57.31,57.39,33700.0,42.6828,42.7424,42.6754,42.7349,33700.0
2010-02-26 15:25:00,57.39,57.46,57.38,57.42,63800.0,42.7349,42.7871,42.7275,42.7573,63800.0
2010-02-26 15:30:00,57.42,57.43,57.3,57.3,81200.0,42.7573,42.7647,42.6679,42.6679,81200.0
2010-02-26 15:35:00,57.3,57.42,57.3,57.42,53200.0,42.6679,42.7573,42.6679,42.7573,53200.0
2010-02-26 15:40:00,57.4,57.42,57.35,57.4,98100.0,42.7424,42.7573,42.7051,42.7424,98100.0
2010-02-26 15:45:00,57.41,57.41,57.3,57.37,129000.0,42.7498,42.7498,42.6679,42.72,129000.0
2010-02-26 15:50:00,57.37,57.49,57.35,57.45,141600.0,42.72,42.8094,42.7051,42.7796,141600.0
2010-02-26 15:55:00,57.45,57.45,57.29,57.31,202800.0,42.7796,42.7796,42.6605,42.6754,202800.0
2010-03-01 09:30:00,57.45,57.96,57.45,57.95,102200.0,42.7796,43.1594,42.7796,43.1519,102200.0
2010-03-01 09:35:00,57.91,58.0,57.84,57.91,112400.0,43.1221,43.1892,43.07,43.1221,112400.0
2010-03-01 09:40:00,57.94,58.15,57.9,58.13,74900.0,43.1445,43.3009,43.1147,43.286,74900.0
2010-03-01 09:45:00,58.13,58.24,58.08,58.18,126200.0,43.286,43.3679,43.2487,43.3232,126200.0
2010-03-01 09:50:00,58.17,58.25,58.04,58.08,43900.0,43.3158,43.3753,43.2189,43.2487,43900.0
2010-03-01 09:55:00,58.08,58.12,58.04,58.04,37000.0,43.2487,43.2785,43.2189,43.2189,37000.0
2010-03-01 10:00:00,58.03,58.18,57.89,58.11,87600.0,43.2115,43.3232,43.1073,43.2711,87600.0
2010-03-01 10:05:00,58.12,58.34,58.11,58.31,70400.0,43.2785,43.4423,43.2711,43.42,70400.0
2010-03-01 10:10:00,58.32,58.41,58.29,58.3,57500.0,43.4274,43.4945,43.4051,43.4126,57500.0
2010-03-01 10:15:00,58.31,58.33,58.21,58.24,60100.0,43.42,43.4349,43.3455,43.3679,60100.0
2010-03-01 10:20:00,58.25,58.29,58.22,58.25,39000.0,43.3753,43.4051,43.353,43.3753,39000.0
2010-03-01 10:25:00,58.26,58.27,58.2,58.25,47900.0,43.3828,43.3902,43.3381,43.3753,47900.0
2010-03-01 10:30:00,58.27,58.28,57.92,57.95,133400.0,43.3902,43.3977,43.1296,43.1519,133400.0
2010-03-01 10:35:00,57.93,57.99,57.85,57.96,58900.0,43.137,43.1817,43.0775,43.1594,58900.0
2010-03-01 10:40:00,57.95,58.09,57.94,58.01,51700.0,43.1519,43.2562,43.1445,43.1966,51700.0
2010-03-01 10:45:00,58.02,58.06,57.96,58.04,45900.0,43.2041,43.2338,43.1594,43.2189,45900.0
2010-03-01 10:50:00,58.05,58.17,58.03,58.15,33000.0,43.2264,43.3158,43.2115,43.3009,33000.0
2010-03-01 10:55:00,58.17,58.31,58.17,58.2,30400.0,43.3158,43.42,43.3158,43.3381,30400.0
2010-03-01 11:00:00,58.21,58.25,58.11,58.11,25200.0,43.3455,43.3753,43.2711,43.2711,25200.0
2010-03-01 11:05:00,58.14,58.39,58.1,58.36,99700.0,43.2934,43.4796,43.2636,43.4572,99700.0
2010-03-01 11:10:00,58.37,58.4,58.33,58.33,34600.0,43.4647,43.487,43.4349,43.4349,34600.0
2010-03-01 11:15:00,58.32,58.38,58.31,58.34,27600.0,43.4274,43.4721,43.42,43.4423,27600.0
2010-03-01 11:20:00,58.32,58.38,58.27,58.27,24600.0,43.4274,43.4721,43.3902,43.3902,24600.0
2010-03-01 11:25:00,58.29,58.41,58.28,58.39,36400.0,43.4051,43.4945,43.3977,43.4796,36400.0
2010-03-01 11:30:00,58.39,58.4,58.35,58.35,21900.0,43.4796,43.487,43.4498,43.4498,21900.0
2010-03-01 11:35:00,58.35,58.39,58.25,58.25,45900.0,43.4498,43.4796,43.3753,43.3753,45900.0
2010-03-01 11:40:00,58.25,58.26,58.16,58.19,32400.0,43.3753,43.3828,43.3083,43.3306,32400.0
2010-03-01 11:45:00,58.19,58.21,58.15,58.17,24000.0,43.3306,43.3455,43.3009,43.3158,24000.0
2010-03-01 11:50:00,58.16,58.26,58.15,58.24,17700.0,43.3083,43.3828,43.3009,43.3679,17700.0
2010-03-01 11:55:00,58.24,58.37,58.2,58.35,22300.0,43.3679,43.4647,43.3381,43.4498,22300.0
2010-03-01 12:00:00,58.35,58.39,58.3,58.34,39900.0,43.4498,43.4796,43.4126,43.4423,39900.0
2010-03-01 12:05:00,58.36,58.45,58.35,58.45,45400.0,43.4572,43.5243,43.4498,43.5243,45400.0
2010-03-01 12:10:00,58.44,58.46,58.4,58.42,39800.0,43.5168,43.5317,43.487,43.5019,39800.0
2010-03-01 12:15:00,58.42,58.43,58.33,58.37,27700.0,43.5019,43.5094,43.4349,43.4647,27700.0
2010-03-01 12:20:00,58.37,58.37,58.24,58.25,23900.0,43.4647,43.4647,43.3679,43.3753,23900.0
2010-03-01 12:25:00,58.25,58.31,58.23,58.26,17200.0,43.3753,43.42,43.3604,43.3828,17200.0
2010-03-01 12:30:00,58.27,58.32,58.25,58.32,18200.0,43.3902,43.4274,43.3753,43.4274,18200.0
2010-03-01 12:35:00,58.33,58.35,58.23,58.25,21600.0,43.4349,43.4498,43.3604,43.3753,21600.0
2010-03-01 12:40:00,58.24,58.25,58.19,58.25,46500.0,43.3679,43.3753,43.3306,43.3753,46500.0
2010-03-01 12:45:00,58.25,58.25,58.18,58.19,35800.0,43.3753,43.3753,43.3232,43.3306,35800.0
2010-03-01 12:50:00,58.2,58.2,58.05,58.09,41500.0,43.3381,43.3381,43.2264,43.2562,41500.0
2010-03-01 12:55:00,58.08,58.08,57.96,58.02,47200.0,43.2487,43.2487,43.1594,43.2041,47200.0
2010-03-01 13:00:00,58.03,58.06,57.98,58.0,21100.0,43.2115,43.2338,43.1743,43.1892,21100.0
2010-03-01 13:05:00,58.01,58.08,57.97,58.07,31300.0,43.1966,43.2487,43.1668,43.2413,31300.0
2010-03-01 13:10:00,58.05,58.14,58.04,58.14,20500.0,43.2264,43.2934,43.2189,43.2934,20500.0
2010-03-01 13:15:00,58.13,58.13,58.09,58.12,12000.0,43.286,43.286,43.2562,43.2785,12000.0
2010-03-01 13:20:00,58.11,58.12,58.01,58.02,18900.0,43.2711,43.2785,43.1966,43.2041,18900.0
2010-03-01 13:25:00,58.01,58.14,58.0,58.13,23100.0,43.1966,43.2934,43.1892,43.286,23100.0
2010-03-01 13:30:00,58.14,58.2,58.13,58.19,14100.0,43.2934,43.3381,43.286,43.3306,14100.0
2010-03-01 13:35:00,58.2,58.27,58.2,58.21,21400.0,43.3381,43.3902,43.3381,43.3455,21400.0
2010-03-01 13:40:00,58.2,58.25,58.19,58.24,19700.0,43.3381,43.3753,43.3306,43.3679,19700.0
2010-03-01 13:45:00,58.24,58.33,58.24,58.32,18900.0,43.3679,43.4349,43.3679,43.4274,18900.0
2010-03-01 13:50:00,58.32,58.32,58.25,58.27,10200.0,43.4274,43.4274,43.3753,43.3902,10200.0
2010-03-01 13:55:00,58.26,58.28,58.24,58.25,13600.0,43.3828,43.3977,43.3679,43.3753,13600.0
2010-03-01 14:00:00,58.25,58.26,58.22,58.22,10800.0,43.3753,43.3828,43.353,43.353,10800.0
2010-03-01 14:05:00,58.23,58.24,58.16,58.21,13500.0,43.3604,43.3679,43.3083,43.3455,13500.0
2010-03-01 14:10:00,58.21,58.26,58.2,58.24,15300.0,43.3455,43.3828,43.3381,43.3679,15300.0
2010-03-01 14:15:00,58.24,58.29,58.23,58.27,30700.0,43.3679,43.4051,43.3604,43.3902,30700.0
2010-03-01 14:20:00,58.27,58.27,58.17,58.2,25200.0,43.3902,43.3902,43.3158,43.3381,25200.0
2010-03-01 14:25:00,58.19,58.26,58.18,58.25,11800.0,43.3306,43.3828,43.3232,43.3753,11800.0
2010-03-01 14:30:00,58.25,58.28,58.21,58.22,26300.0,43.3753,43.3977,43.3455,43.353,26300.0
2010-03-01 14:35:00,58.21,58.23,58.15,58.19,22700.0,43.3455,43.3604,43.3009,43.3306,22700.0
2010-03-01 14:40:00,58.19,58.3,58.19,58.25,21000.0,43.3306,43.4126,43.3306,43.3753,21000.0
2010-03-01 14:45:00,58.25,58.25,58.17,58.24,26800.0,43.3753,43.3753,43.3158,43.3679,26800.0
2010-03-01 14:50:00,58.24,58.29,58.23,58.28,47100.0,43.3679,43.4051,43.3604,43.3977,47100.0
2010-03-01 14:55:00,58.29,58.31,58.26,58.28,35900.0,43.4051,43.42,43.3828,43.3977,35900.0
2010-03-01 15:00:00,58.28,58.3,58.21,58.22,40600.0,43.3977,43.4126,43.3455,43.353,40600.0
2010-03-01 15:05:00,58.22,58.22,58.08,58.13,38700.0,43.353,43.353,43.2487,43.286,38700.0
2010-03-01 15:10:00,58.13,58.18,58.1,58.13,30400.0,43.286,43.3232,43.2636,43.286,30400.0
2010-03-01 15:15:00,58.11,58.23,58.1,58.16,52300.0,43.2711,43.3604,43.2636,43.3083,52300.0
2010-03-01 15:20:00,58.15,58.27,58.15,58.27,35500.0,43.3009,43.3902,43.3009,43.3902,35500.0
2010-03-01 15:25:00,58.28,58.33,58.23,58.24,45300.0,43.3977,43.4349,43.3604,43.3679,45300.0
2010-03-01 15:30:00,58.25,58.28,58.21,58.28,78500.0,43.3753,43.3977,43.3455,43.3977,78500.0
2010-03-01 15:35:00,58.28,58.3,58.26,58.27,45600.0,43.3977,43.4126,43.3828,43.3902,45600.0
2010-03-01 15:40:00,58.27,58.29,58.23,58.29,69800.0,43.3902,43.4051,43.3604,43.4051,69800.0
2010-03-01 15:45:00,58.29,58.3,58.18,58.2,75600.0,43.4051,43.4126,43.3232,43.3381,75600.0
2010-03-01 15:50:00,58.2,58.29,58.16,58.26,97900.0,43.3381,43.4051,43.3083,43.3828,97900.0
2010-03-01 15:55:00,58.26,58.31,58.22,58.3,171600.0,43.3828,43.42,43.353,43.4126,171600.0
2010-03-02 09:30:00,58.58,58.83,58.58,58.76,66700.0,43.6211,43.8072,43.6211,43.7551,66700.0
2010-03-02 09:35:00,58.8,58.83,58.63,58.81,74100.0,43.7849,43.8072,43.6583,43.7923,74100.0
2010-03-02 09:40:00,58.79,58.95,58.79,58.94,70600.0,43.7774,43.8966,43.7774,43.8891,70600.0
2010-03-02 09:45:00,58.93,58.99,58.73,58.74,77300.0,43.8817,43.9264,43.7328,43.7402,77300.0
2010-03-02 09:50:00,58.74,58.74,58.56,58.65,58300.0,43.7402,43.7402,43.6062,43.6732,58300.0
2010-03-02 09:55:00,58.66,58.94,58.65,58.85,51600.0,43.6806,43.8891,43.6732,43.8221,51600.0
2010-03-02 10:00:00,58.86,58.95,58.82,58.86,40100.0,43.8296,43.8966,43.7998,43.8296,40100.0
2010-03-02 10:05:00,58.86,58.87,58.63,58.63,67000.0,43.8296,43.837,43.6583,43.6583,67000.0
2010-03-02 10:10:00,58.64,58.64,58.35,58.39,58100.0,43.6657,43.6657,43.4498,43.4796,58100.0
2010-03-02 10:15:00,58.4,58.48,58.2,58.41,82900.0,43.487,43.5466,43.3381,43.4945,82900.0
2010-03-02 10:20:00,58.43,58.51,58.38,58.5,65300.0,43.5094,43.5689,43.4721,43.5615,65300.0
2010-03-02 10:25:00,58.5,58.5,58.41,58.49,32300.0,43.5615,43.5615,43.4945,43.554,32300.0
2010-03-02 10:30:00,58.49,58.51,58.32,58.38,64200.0,43.554,43.5689,43.4274,43.4721,64200.0
2010-03-02 10:35:00,58.35,58.41,58.27,58.3,57200.0,43.4498,43.4945,43.3902,43.4126,57200.0
2010-03-02 10:40:00,58.32,58.36,58.29,58.33,34800.0,43.4274,43.4572,43.4051,43.4349,34800.0
2010-03-02 10:45:00,58.32,58.37,58.28,58.28,32400.0,43.4274,43.4647,43.3977,43.3977,32400.0
2010-03-02 10:50:00,58.27,58.3,58.23,58.29,44500.0,43.3902,43.4126,43.3604,43.4051,44500.0
2010-03-02 10:55:00,58.28,58.3,58.13,58.14,48400.0,43.3977,43.4126,43.286,43.2934,48400.0
2010-03-02 11:00:00,58.15,58.26,58.14,58.2,34300.0,43.3009,43.3828,43.2934,43.3381,34300.0
2010-03-02 11:05:00,58.19,58.2,58.11,58.18,64100.0,43.3306,43.3381,43.2711,43.3232,64100.0
2010-03-02 11:10:00,58.17,58.23,58.14,58.16,43700.0,43.3158,43.3604,43.2934,43.3083,43700.0
2010-03-02 11:15:00,58.15,58.16,58.01,58.03,75400.0,43.3009,43.3083,43.1966,43.2115,75400.0
2010-03-02 11:20:00,58.04,58.07,58.0,58.04,37200.0,43.2189,43.2413,43.1892,43.2189,37200.0
2010-03-02 11:25:00,58.05,58.09,58.01,58.05,46400.0,43.2264,43.2562,43.1966,43.2264,46400.0
2010-03-02 11:30:00,58.06,58.07,57.95,57.98,81500.0,43.2338,43.2413,43.1519,43.1743,81500.0
2010-03-02 11:35:00,57.99,58.04,57.96,58.01,29500.0,43.1817,43.2189,43.1594,43.1966,29500.0
2010-03-02 11:40:00,58.01,58.03,57.98,57.98,19100.0,43.1966,43.2115,43.1743,43.1743,19100.0
2010-03-02 11:45:00,57.98,58.01,57.95,57.96,33100.0,43.1743,43.1966,43.1519,43.1594,33100.0
2010-03-02 11:50:00,57.96,58.03,57.95,58.01,32800.0,43.1594,43.2115,43.1519,43.1966,32800.0
2010-03-02 11:55:00,58.02,58.03,57.97,57.97,23100.0,43.2041,43.2115,43.1668,43.1668,23100.0
2010-03-02 12:00:00,57.96,58.03,57.96,58.0,28100.0,43.1594,43.2115,43.1594,43.1892,28100.0
2010-03-02 12:05:00,57.99,58.02,57.93,57.96,25400.0,43.1817,43.2041,43.137,43.1594,25400.0
2010-03-02 12:10:00,57.97,57.97,57.85,57.85,35300.0,43.1668,43.1668,43.0775,43.0775,35300.0
2010-03-02 12:15:00,57.86,57.97,57.71,57.72,136600.0,43.0849,43.1668,42.9732,42.9807,136600.0
2010-03-02 12:20:00,57.73,57.74,57.71,57.72,29800.0,42.9881,42.9956,42.9732,42.9807,29800.0
2010-03-02 12:25:00,57.71,57.81,57.66,57.81,50200.0,42.9732,43.0477,42.936,43.0477,50200.0
2010-03-02 12:30:00,57.8,57.81,57.75,57.78,34700.0,43.0402,43.0477,43.003,43.0253,34700.0
2010-03-02 12:35:00,57.78,57.88,57.78,57.85,39500.0,43.0253,43.0998,43.0253,43.0775,39500.0
2010-03-02 12:40:00,57.86,57.87,57.83,57.84,17800.0,43.0849,43.0924,43.0626,43.07,17800.0
2010-03-02 12:45:00,57.84,58.0,57.84,58.0,21800.0,43.07,43.1892,43.07,43.1892,21800.0
2010-03-02 12:50:00,57.99,58.04,57.96,57.98,44900.0,43.1817,43.2189,43.1594,43.1743,44900.0
2010-03-02 12:55:00,57.98,58.12,57.98,58.09,29700.0,43.1743,43.2785,43.1743,43.2562,29700.0
2010-03-02 13:00:00,58.1,58.12,58.06,58.09,16600.0,43.2636,43.2785,43.2338,43.2562,16600.0
2010-03-02 13:05:00,58.09,58.1,58.06,58.07,17000.0,43.2562,43.2636,43.2338,43.2413,17000.0
2010-03-02 13:10:00,58.07,58.1,58.03,58.09,17700.0,43.2413,43.2636,43.2115,43.2562,17700.0
2010-03-02 13:15:00,58.09,58.12,58.06,58.09,14300.0,43.2562,43.2785,43.2338,43.2562,14300.0
2010-03-02 13:20:00,58.08,58.12,58.06,58.1,15900.0,43.2487,43.2785,43.2338,43.2636,15900.0
2010-03-02 13:25:00,58.09,58.18,58.09,58.15,23200.0,43.2562,43.3232,43.2562,43.3009,23200.0
2010-03-02 13:30:00,58.16,58.16,58.13,58.15,12100.0,43.3083,43.3083,43.286,43.3009,12100.0
2010-03-02 13:35:00,58.15,58.19,58.13,58.19,24300.0,43.3009,43.3306,43.286,43.3306,24300.0
2010-03-02 13:40:00,58.18,58.25,58.17,58.23,25200.0,43.3232,43.3753,43.3158,43.3604,25200.0
2010-03-02 13:45:00,58.24,58.29,58.23,58.27,27300.0,43.3679,43.4051,43.3604,43.3902,27300.0
2010-03-02 13:50:00,58.27,58.34,58.23,58.34,29700.0,43.3902,43.4423,43.3604,43.4423,29700.0
2010-03-02 13:55:00,58.35,58.48,58.34,58.42,44200.0,43.4498,43.5466,43.4423,43.5019,44200.0
2010-03-02 14:00:00,58.41,58.47,58.34,58.34,59900.0,43.4945,43.5391,43.4423,43.4423,59900.0
2010-03-02 14:05:00,58.34,58.36,58.28,58.29,19200.0,43.4423,43.4572,43.3977,43.4051,19200.0
2010-03-02 14:10:00,58.3,58.31,58.19,58.19,21600.0,43.4126,43.42,43.3306,43.3306,21600.0
2010-03-02 14:15:00,58.18,58.32,58.17,58.31,31800.0,43.3232,43.4274,43.3158,43.42,31800.0
2010-03-02 14:20:00,58.3,58.35,58.28,58.33,25500.0,43.4126,43.4498,43.3977,43.4349,25500.0
2010-03-02 14:25:00,58.33,58.33,58.19,58.19,40500.0,43.4349,43.4349,43.3306,43.3306,40500.0
2010-03-02 14:30:00,58.17,58.23,58.06,58.23,57100.0,43.3158,43.3604,43.2338,43.3604,57100.0
2010-03-02 14:35:00,58.23,58.26,58.17,58.26,22000.0,43.3604,43.3828,43.3158,43.3828,22000.0
2010-03-02 14:40:00,58.25,58.28,58.18,58.22,35700.0,43.3753,43.3977,43.3232,43.353,35700.0
2010-03-02 14:45:00,58.21,58.23,58.18,58.22,23600.0,43.3455,43.3604,43.3232,43.353,23600.0
2010-03-02 14:50:00,58.21,58.21,58.04,58.05,45200.0,43.3455,43.3455,43.2189,43.2264,45200.0
2010-03-02 14:55:00,58.04,58.09,58.03,58.07,23300.0,43.2189,43.2562,43.2115,43.2413,23300.0
2010-03-02 15:00:00,58.08,58.16,58.07,58.1,25800.0,43.2487,43.3083,43.2413,43.2636,25800.0
2010-03-02 15:05:00,58.09,58.21,58.07,58.19,43900.0,43.2562,43.3455,43.2413,43.3306,43900.0
2010-03-02 15:10:00,58.2,58.24,58.16,58.22,25300.0,43.3381,43.3679,43.3083,43.353,25300.0
2010-03-02 15:15:00,58.2,58.21,58.06,58.07,34900.0,43.3381,43.3455,43.2338,43.2413,34900.0
2010-03-02 15:20:00,58.08,58.11,58.07,58.07,31500.0,43.2487,43.2711,43.2413,43.2413,31500.0
2010-03-02 15:25:00,58.08,58.1,58.02,58.02,35500.0,43.2487,43.2636,43.2041,43.2041,35500.0
2010-03-02 15:30:00,58.01,58.17,57.96,58.13,96200.0,43.1966,43.3158,43.1594,43.286,96200.0
2010-03-02 15:35:00,58.13,58.15,58.07,58.13,51400.0,43.286,43.3009,43.2413,43.286,51400.0
2010-03-02 15:40:00,58.14,58.22,58.08,58.09,75200.0,43.2934,43.353,43.2487,43.2562,75200.0
2010-03-02 15:45:00,58.1,58.22,58.08,58.16,72400.0,43.2636,43.353,43.2487,43.3083,72400.0
2010-03-02 15:50:00,58.16,58.18,58.07,58.09,89600.0,43.3083,43.3232,43.2413,43.2562,89600.0
2010-03-02 15:55:00,58.08,58.21,58.06,58.21,123300.0,43.2487,43.3455,43.2338,43.3455,123300.0
2010-03-03 09:30:00,58.35,58.69,58.35,58.67,56000.0,43.4498,43.703,43.4498,43.6881,56000.0
2010-03-03 09:35:00,58.67,58.89,58.67,58.89,80100.0,43.6881,43.8519,43.6881,43.8519,80100.0
2010-03-03 09:40:00,58.85,58.97,58.81,58.87,72800.0,43.8221,43.9115,43.7923,43.837,72800.0
2010-03-03 09:45:00,58.88,58.88,58.72,58.79,76800.0,43.8444,43.8444,43.7253,43.7774,76800.0
2010-03-03 09:50:00,58.78,58.81,58.76,58.8,50800.0,43.77,43.7923,43.7551,43.7849,50800.0
2010-03-03 09:55:00,58.8,58.81,58.66,58.7,35200.0,43.7849,43.7923,43.6806,43.7104,35200.0
2010-03-03 10:00:00,58.7,58.82,58.67,58.72,68900.0,43.7104,43.7998,43.6881,43.7253,68900.0
2010-03-03 10:05:00,58.71,58.85,58.65,58.77,123900.0,43.7179,43.8221,43.6732,43.7625,123900.0
2010-03-03 10:10:00,58.76,58.81,58.67,58.76,32800.0,43.7551,43.7923,43.6881,43.7551,32800.0
2010-03-03 10:15:00,58.76,58.96,58.76,58.91,31200.0,43.7551,43.904,43.7551,43.8668,31200.0
2010-03-03 10:20:00,58.92,58.98,58.91,58.96,24200.0,43.8742,43.9189,43.8668,43.904,24200.0
2010-03-03 10:25:00,58.96,58.99,58.94,58.96,26100.0,43.904,43.9264,43.8891,43.904,26100.0
2010-03-03 10:30:00,58.96,59.0,58.89,58.99,82100.0,43.904,43.9338,43.8519,43.9264,82100.0
2010-03-03 10:35:00,58.98,59.2,58.98,59.17,131400.0,43.9189,44.0827,43.9189,44.0604,131400.0
2010-03-03 10:40:00,59.18,59.21,59.14,59.2,66600.0,44.0678,44.0902,44.0381,44.0827,66600.0
2010-03-03 10:45:00,59.2,59.35,59.2,59.35,100900.0,44.0827,44.1944,44.0827,44.1944,100900.0
2010-03-03 10:50:00,59.34,59.36,59.26,59.33,67600.0,44.187,44.2019,44.1274,44.1795,67600.0
2010-03-03 10:55:00,59.34,59.56,59.33,59.52,114800.0,44.187,44.3508,44.1795,44.321,114800.0
2010-03-03 11:00:00,59.52,59.69,59.52,59.62,159200.0,44.321,44.4476,44.321,44.3955,159200.0
2010-03-03 11:05:00,59.62,59.7,59.61,59.63,57400.0,44.3955,44.4551,44.388,44.4029,57400.0
2010-03-03 11:10:00,59.6,59.69,59.41,59.42,65600.0,44.3806,44.4476,44.2391,44.2466,65600.0
2010-03-03 11:15:00,59.41,59.48,59.37,59.42,48100.0,44.2391,44.2912,44.2093,44.2466,48100.0
2010-03-03 11:20:00,59.41,59.45,59.24,59.29,57900.0,44.2391,44.2689,44.1125,44.1497,57900.0
2010-03-03 11:25:00,59.3,59.32,59.22,59.23,64000.0,44.1572,44.1721,44.0976,44.1051,64000.0
2010-03-03 11:30:00,59.25,59.3,59.23,59.28,22300.0,44.12,44.1572,44.1051,44.1423,22300.0
2010-03-03 11:35:00,59.3,59.3,59.17,59.21,28000.0,44.1572,44.1572,44.0604,44.0902,28000.0
2010-03-03 11:40:00,59.21,59.21,59.11,59.14,23400.0,44.0902,44.0902,44.0157,44.0381,23400.0
2010-03-03 11:45:00,59.16,59.23,59.1,59.2,50600.0,44.0529,44.1051,44.0083,44.0827,50600.0
2010-03-03 11:50:00,59.19,59.23,59.14,59.15,14900.0,44.0753,44.1051,44.0381,44.0455,14900.0
2010-03-03 11:55:00,59.15,59.23,59.14,59.2,24200.0,44.0455,44.1051,44.0381,44.0827,24200.0
2010-03-03 12:00:00,59.19,59.24,59.19,59.24,24800.0,44.0753,44.1125,44.0753,44.1125,24800.0
2010-03-03 12:05:00,59.24,59.36,59.23,59.25,83100.0,44.1125,44.2019,44.1051,44.12,83100.0
2010-03-03 12:10:00,59.25,59.27,59.14,59.14,26500.0,44.12,44.1349,44.0381,44.0381,26500.0
2010-03-03 12:15:00,59.15,59.15,59.06,59.08,52300.0,44.0455,44.0455,43.9785,43.9934,52300.0
2010-03-03 12:20:00,59.08,59.15,59.03,59.15,48100.0,43.9934,44.0455,43.9561,44.0455,48100.0
2010-03-03 12:25:00,59.15,59.18,59.09,59.1,21300.0,44.0455,44.0678,44.0008,44.0083,21300.0
2010-03-03 12:30:00,59.1,59.15,59.05,59.05,22500.0,44.0083,44.0455,43.971,43.971,22500.0
2010-03-03 12:35:00,59.04,59.04,58.86,58.87,65900.0,43.9636,43.9636,43.8296,43.837,65900.0
2010-03-03 12:40:00,58.87,58.92,58.81,58.81,22500.0,43.837,43.8742,43.7923,43.7923,22500.0
2010-03-03 12:45:00,58.81,58.92,58.78,58.92,51800.0,43.7923,43.8742,43.77,43.8742,51800.0
2010-03-03 12:50:00,58.91,58.92,58.78,58.78,27800.0,43.8668,43.8742,43.77,43.77,27800.0
2010-03-03 12:55:00,58.78,58.8,58.74,58.77,24300.0,43.77,43.7849,43.7402,43.7625,24300.0
2010-03-03 13:00:00,58.76,58.82,58.74,58.8,24200.0,43.7551,43.7998,43.7402,43.7849,24200.0
2010-03-03 13:05:00,58.78,58.8,58.74,58.75,28200.0,43.77,43.7849,43.7402,43.7476,28200.0
2010-03-03 13:10:00,58.76,58.77,58.72,58.77,21500.0,43.7551,43.7625,43.7253,43.7625,21500.0
2010-03-03 13:15:00,58.78,58.96,58.74,58.96,31800.0,43.77,43.904,43.7402,43.904,31800.0
2010-03-03 13:20:00,58.95,59.05,58.95,58.99,37600.0,43.8966,43.971,43.8966,43.9264,37600.0
2010-03-03 13:25:00,58.99,59.06,58.96,58.96,10500.0,43.9264,43.9785,43.904,43.904,10500.0
2010-03-03 13:30:00,58.96,58.99,58.9,58.9,23200.0,43.904,43.9264,43.8593,43.8593,23200.0
2010-03-03 13:35:00,58.9,58.93,58.88,58.9,10200.0,43.8593,43.8817,43.8444,43.8593,10200.0
2010-03-03 13:40:00,58.9,59.0,58.88,58.93,13400.0,43.8593,43.9338,43.8444,43.8817,13400.0
2010-03-03 13:45:00,58.93,58.98,58.92,58.92,15800.0,43.8817,43.9189,43.8742,43.8742,15800.0
2010-03-03 13:50:00,58.93,58.95,58.88,58.89,11400.0,43.8817,43.8966,43.8444,43.8519,11400.0
2010-03-03 13:55:00,58.89,58.94,58.85,58.91,21600.0,43.8519,43.8891,43.8221,43.8668,21600.0
2010-03-03 14:00:00,58.91,59.01,58.9,58.98,32600.0,43.8668,43.9413,43.8593,43.9189,32600.0
2010-03-03 14:05:00,58.98,59.0,58.88,58.93,28200.0,43.9189,43.9338,43.8444,43.8817,28200.0
2010-03-03 14:10:00,58.92,58.93,58.87,58.88,21300.0,43.8742,43.8817,43.837,43.8444,21300.0
2010-03-03 14:15:00,58.87,58.87,58.74,58.77,34100.0,43.837,43.837,43.7402,43.7625,34100.0
2010-03-03 14:20:00,58.78,58.8,58.66,58.68,31200.0,43.77,43.7849,43.6806,43.6955,31200.0
2010-03-03 14:25:00,58.69,58.7,58.51,58.6,36300.0,43.703,43.7104,43.5689,43.6359,36300.0
2010-03-03 14:30:00,58.62,58.66,58.6,58.61,31900.0,43.6508,43.6806,43.6359,43.6434,31900.0
2010-03-03 14:35:00,58.61,58.65,58.54,58.55,28700.0,43.6434,43.6732,43.5913,43.5987,28700.0
2010-03-03 14:40:00,58.57,58.65,58.5,58.51,41900.0,43.6136,43.6732,43.5615,43.5689,41900.0
2010-03-03 14:45:00,58.5,58.51,58.33,58.36,43200.0,43.5615,43.5689,43.4349,43.4572,43200.0
2010-03-03 14:50:00,58.36,58.47,58.35,58.47,22200.0,43.4572,43.5391,43.4498,43.5391,22200.0
2010-03-03 14:55:00,58.47,58.54,58.46,58.52,45400.0,43.5391,43.5913,43.5317,43.5764,45400.0
2010-03-03 15:00:00,58.53,58.59,58.47,58.56,42600.0,43.5838,43.6285,43.5391,43.6062,42600.0
2010-03-03 15:05:00,58.56,58.63,58.5,58.61,42700.0,43.6062,43.6583,43.5615,43.6434,42700.0
2010-03-03 15:10:00,58.62,58.68,58.57,58.65,40700.0,43.6508,43.6955,43.6136,43.6732,40700.0
2010-03-03 15:15:00,58.65,58.74,58.63,58.72,43000.0,43.6732,43.7402,43.6583,43.7253,43000.0
2010-03-03 15:20:00,58.73,58.76,58.64,58.66,53100.0,43.7328,43.7551,43.6657,43.6806,53100.0
2010-03-03 15:25:00,58.66,58.66,58.6,58.6,35700.0,43.6806,43.6806,43.6359,43.6359,35700.0
2010-03-03 15:30:00,58.61,58.77,58.58,58.74,53800.0,43.6434,43.7625,43.6211,43.7402,53800.0
2010-03-03 15:35:00,58.74,58.82,58.71,58.74,81100.0,43.7402,43.7998,43.7179,43.7402,81100.0
2010-03-03 15:40:00,58.75,58.79,58.73,58.74,90800.0,43.7476,43.7774,43.7328,43.7402,90800.0
2010-03-03 15:45:00,58.75,58.79,58.72,58.74,64800.0,43.7476,43.7774,43.7253,43.7402,64800.0
2010-03-03 15:50:00,58.75,58.75,58.6,58.61,77600.0,43.7476,43.7476,43.6359,43.6434,77600.0
2010-03-03 15:55:00,58.62,58.71,58.61,58.67,152800.0,43.6508,43.7179,43.6434,43.6881,152800.0
2010-03-04 09:30:00,59.11,59.14,58.78,59.12,30400.0,44.0157,44.0381,43.77,44.0232,30400.0
2010-03-04 09:35:00,59.14,59.33,58.86,59.03,64000.0,44.0381,44.1795,43.8296,43.9561,64000.0
2010-03-04 09:40:00,59.06,59.18,58.88,58.88,69000.0,43.9785,44.0678,43.8444,43.8444,69000.0
2010-03-04 09:45:00,58.9,58.96,58.65,58.67,70700.0,43.8593,43.904,43.6732,43.6881,70700.0
2010-03-04 09:50:00,58.68,58.78,58.65,58.7,57000.0,43.6955,43.77,43.6732,43.7104,57000.0
2010-03-04 09:55:00,58.71,58.82,58.71,58.77,23100.0,43.7179,43.7998,43.7179,43.7625,23100.0
2010-03-04 10:00:00,58.76,58.77,58.67,58.74,44600.0,43.7551,43.7625,43.6881,43.7402,44600.0
2010-03-04 10:05:00,58.75,58.85,58.73,58.82,74900.0,43.7476,43.8221,43.7328,43.7998,74900.0
2010-03-04 10:10:00,58.83,59.01,58.83,59.0,117700.0,43.8072,43.9413,43.8072,43.9338,117700.0
2010-03-04 10:15:00,59.0,59.0,58.7,58.71,71300.0,43.9338,43.9338,43.7104,43.7179,71300.0
2010-03-04 10:20:00,58.71,58.76,58.62,58.75,66500.0,43.7179,43.7551,43.6508,43.7476,66500.0
2010-03-04 10:25:00,58.75,58.81,58.64,58.76,49500.0,43.7476,43.7923,43.6657,43.7551,49500.0
2010-03-04 10:30:00,58.77,58.78,58.41,58.47,148600.0,43.7625,43.77,43.4945,43.5391,148600.0
2010-03-04 10:35:00,58.47,58.53,58.25,58.26,124300.0,43.5391,43.5838,43.3753,43.3828,124300.0
2010-03-04 10:40:00,58.27,58.29,58.17,58.29,76500.0,43.3902,43.4051,43.3158,43.4051,76500.0
2010-03-04 10:45:00,58.29,58.43,58.22,58.43,64100.0,43.4051,43.5094,43.353,43.5094,64100.0
2010-03-04 10:50:00,58.44,58.47,58.2,58.25,55000.0,43.5168,43.5391,43.3381,43.3753,55000.0
2010-03-04 10:55:00,58.25,58.34,58.21,58.31,68600.0,43.3753,43.4423,43.3455,43.42,68600.0
2010-03-04 11:00:00,58.3,58.3,58.22,58.24,48100.0,43.4126,43.4126,43.353,43.3679,48100.0
2010-03-04 11:05:00,58.24,58.34,58.24,58.32,26000.0,43.3679,43.4423,43.3679,43.4274,26000.0
2010-03-04 11:10:00,58.31,58.38,58.31,58.38,21100.0,43.42,43.4721,43.42,43.4721,21100.0
2010-03-04 11:15:00,58.36,58.38,58.31,58.32,34200.0,43.4572,43.4721,43.42,43.4274,34200.0
2010-03-04 11:20:00,58.31,58.34,58.29,58.31,30000.0,43.42,43.4423,43.4051,43.42,30000.0
2010-03-04 11:25:00,58.34,58.38,58.27,58.31,29900.0,43.4423,43.4721,43.3902,43.42,29900.0
2010-03-04 11:30:00,58.31,58.37,58.28,58.29,30200.0,43.42,43.4647,43.3977,43.4051,30200.0
2010-03-04 11:35:00,58.29,58.29,58.11,58.13,61900.0,43.4051,43.4051,43.2711,43.286,61900.0
2010-03-04 11:40:00,58.13,58.18,58.12,58.17,30800.0,43.286,43.3232,43.2785,43.3158,30800.0
2010-03-04 11:45:00,58.16,58.24,58.12,58.23,28900.0,43.3083,43.3679,43.2785,43.3604,28900.0
2010-03-04 11:50:00,58.22,58.29,58.22,58.24,19900.0,43.353,43.4051,43.353,43.3679,19900.0
2010-03-04 11:55:00,58.23,58.29,58.16,58.18,30200.0,43.3604,43.4051,43.3083,43.3232,30200.0
2010-03-04 12:00:00,58.19,58.19,58.07,58.09,24000.0,43.3306,43.3306,43.2413,43.2562,24000.0
2010-03-04 12:05:00,58.11,58.2,58.09,58.16,17300.0,43.2711,43.3381,43.2562,43.3083,17300.0
2010-03-04 12:10:00,58.16,58.22,58.12,58.21,15500.0,43.3083,43.353,43.2785,43.3455,15500.0
2010-03-04 12:15:00,58.21,58.26,58.2,58.25,18900.0,43.3455,43.3828,43.3381,43.3753,18900.0
2010-03-04 12:20:00,58.26,58.33,58.23,58.3,22400.0,43.3828,43.4349,43.3604,43.4126,22400.0
2010-03-04 12:25:00,58.3,58.33,58.25,58.27,25200.0,43.4126,43.4349,43.3753,43.3902,25200.0
2010-03-04 12:30:00,58.27,58.32,58.25,58.25,23600.0,43.3902,43.4274,43.3753,43.3753,23600.0
2010-03-04 12:35:00,58.25,58.28,58.22,58.23,11400.0,43.3753,43.3977,43.353,43.3604,11400.0
2010-03-04 12:40:00,58.24,58.28,58.16,58.27,16900.0,43.3679,43.3977,43.3083,43.3902,16900.0
2010-03-04 12:45:00,58.27,58.3,58.26,58.26,14000.0,43.3902,43.4126,43.3828,43.3828,14000.0
2010-03-04 12:50:00,58.27,58.29,58.24,58.28,19600.0,43.3902,43.4051,43.3679,43.3977,19600.0
2010-03-04 12:55:00,58.28,58.29,58.27,58.29,25900.0,43.3977,43.4051,43.3902,43.4051,25900.0
2010-03-04 13:00:00,58.28,58.28,58.26,58.27,7900.0,43.3977,43.3977,43.3828,43.3902,7900.0
2010-03-04 13:05:00,58.27,58.29,58.25,58.28,36100.0,43.3902,43.4051,43.3753,43.3977,36100.0
2010-03-04 13:10:00,58.29,58.29,58.25,58.26,7600.0,43.4051,43.4051,43.3753,43.3828,7600.0
2010-03-04 13:15:00,58.26,58.36,58.23,58.32,23000.0,43.3828,43.4572,43.3604,43.4274,23000.0
2010-03-04 13:20:00,58.32,58.32,58.24,58.25,13500.0,43.4274,43.4274,43.3679,43.3753,13500.0
2010-03-04 13:25:00,58.26,58.27,58.2,58.25,10700.0,43.3828,43.3902,43.3381,43.3753,10700.0
2010-03-04 13:30:00,58.25,58.26,58.17,58.21,12700.0,43.3753,43.3828,43.3158,43.3455,12700.0
2010-03-04 13:35:00,58.21,58.24,58.17,58.21,17000.0,43.3455,43.3679,43.3158,43.3455,17000.0
2010-03-04 13:40:00,58.21,58.23,58.12,58.15,16500.0,43.3455,43.3604,43.2785,43.3009,16500.0
2010-03-04 13:45:00,58.16,58.18,58.12,58.14,13100.0,43.3083,43.3232,43.2785,43.2934,13100.0
2010-03-04 13:50:00,58.14,58.19,58.13,58.15,17100.0,43.2934,43.3306,43.286,43.3009,17100.0
2010-03-04 13:55:00,58.15,58.21,58.12,58.18,20200.0,43.3009,43.3455,43.2785,43.3232,20200.0
2010-03-04 14:00:00,58.19,58.2,58.1,58.12,23600.0,43.3306,43.3381,43.2636,43.2785,23600.0
2010-03-04 14:05:00,58.1,58.25,58.1,58.2,16300.0,43.2636,43.3753,43.2636,43.3381,16300.0
2010-03-04 14:10:00,58.21,58.24,58.18,58.18,13300.0,43.3455,43.3679,43.3232,43.3232,13300.0
2010-03-04 14:15:00,58.19,58.19,58.11,58.15,49400.0,43.3306,43.3306,43.2711,43.3009,49400.0
2010-03-04 14:20:00,58.15,58.25,58.14,58.23,10700.0,43.3009,43.3753,43.2934,43.3604,10700.0
2010-03-04 14:25:00,58.22,58.26,58.2,58.24,15100.0,43.353,43.3828,43.3381,43.3679,15100.0
2010-03-04 14:30:00,58.24,58.28,58.2,58.26,22800.0,43.3679,43.3977,43.3381,43.3828,22800.0
2010-03-04 14:35:00,58.25,58.27,58.21,58.23,30300.0,43.3753,43.3902,43.3455,43.3604,30300.0
2010-03-04 14:40:00,58.24,58.26,58.2,58.2,29800.0,43.3679,43.3828,43.3381,43.3381,29800.0
2010-03-04 14:45:00,58.22,58.26,58.21,58.25,26000.0,43.353,43.3828,43.3455,43.3753,26000.0
2010-03-04 14:50:00,58.24,58.28,58.2,58.26,34000.0,43.3679,43.3977,43.3381,43.3828,34000.0
2010-03-04 14:55:00,58.28,58.29,58.24,58.27,11500.0,43.3977,43.4051,43.3679,43.3902,11500.0
2010-03-04 15:00:00,58.28,58.3,58.24,58.28,35700.0,43.3977,43.4126,43.3679,43.3977,35700.0
2010-03-04 15:05:00,58.28,58.33,58.26,58.31,43700.0,43.3977,43.4349,43.3828,43.42,43700.0
2010-03-04 15:10:00,58.32,58.34,58.3,58.34,28500.0,43.4274,43.4423,43.4126,43.4423,28500.0
2010-03-04 15:15:00,58.33,58.39,58.32,58.39,42400.0,43.4349,43.4796,43.4274,43.4796,42400.0
2010-03-04 15:20:00,58.37,58.39,58.33,58.37,30300.0,43.4647,43.4796,43.4349,43.4647,30300.0
2010-03-04 15:25:00,58.37,58.44,58.35,58.43,53100.0,43.4647,43.5168,43.4498,43.5094,53100.0
2010-03-04 15:30:00,58.43,58.47,58.36,58.38,85600.0,43.5094,43.5391,43.4572,43.4721,85600.0
2010-03-04 15:35:00,58.38,58.42,58.36,58.39,36800.0,43.4721,43.5019,43.4572,43.4796,36800.0
2010-03-04 15:40:00,58.39,58.47,58.39,58.47,77000.0,43.4796,43.5391,43.4796,43.5391,77000.0
2010-03-04 15:45:00,58.47,58.6,58.47,58.51,111900.0,43.5391,43.6359,43.5391,43.5689,111900.0
2010-03-04 15:50:00,58.51,58.54,58.49,58.52,93200.0,43.5689,43.5913,43.554,43.5764,93200.0
2010-03-04 15:55:00,58.51,58.57,58.48,58.48,212000.0,43.5689,43.6136,43.5466,43.5466,212000.0
2010-03-05 09:30:00,58.97,59.38,58.97,59.2,114700.0,43.9115,44.2168,43.9115,44.0827,114700.0
2010-03-05 09:35:00,59.22,59.48,59.2,59.43,55500.0,44.0976,44.2912,44.0827,44.254,55500.0
2010-03-05 09:40:00,59.4,59.46,59.33,59.44,64000.0,44.2317,44.2763,44.1795,44.2614,64000.0
2010-03-05 09:45:00,59.4,59.65,59.37,59.63,60300.0,44.2317,44.4178,44.2093,44.4029,60300.0
2010-03-05 09:50:00,59.63,59.75,59.61,59.75,106700.0,44.4029,44.4923,44.388,44.4923,106700.0
2010-03-05 09:55:00,59.75,59.85,59.72,59.8,101400.0,44.4923,44.5667,44.4699,44.5295,101400.0
2010-03-05 10:00:00,59.78,59.81,59.59,59.66,70200.0,44.5146,44.537,44.3731,44.4253,70200.0
2010-03-05 10:05:00,59.66,59.72,59.61,59.7,46700.0,44.4253,44.4699,44.388,44.4551,46700.0
2010-03-05 10:10:00,59.7,59.78,59.66,59.73,81000.0,44.4551,44.5146,44.4253,44.4774,81000.0
2010-03-05 10:15:00,59.74,59.76,59.63,59.69,57700.0,44.4848,44.4997,44.4029,44.4476,57700.0
2010-03-05 10:20:00,59.71,59.71,59.62,59.64,58500.0,44.4625,44.4625,44.3955,44.4104,58500.0
2010-03-05 10:25:00,59.64,59.79,59.63,59.74,40300.0,44.4104,44.5221,44.4029,44.4848,40300.0
2010-03-05 10:30:00,59.74,59.75,59.52,59.55,46900.0,44.4848,44.4923,44.321,44.3434,46900.0
2010-03-05 10:35:00,59.55,59.58,59.46,59.58,42700.0,44.3434,44.3657,44.2763,44.3657,42700.0
2010-03-05 10:40:00,59.57,59.58,59.52,59.52,30600.0,44.3582,44.3657,44.321,44.321,30600.0
2010-03-05 10:45:00,59.52,59.53,59.41,59.45,46600.0,44.321,44.3285,44.2391,44.2689,46600.0
2010-03-05 10:50:00,59.45,59.51,59.45,59.48,35100.0,44.2689,44.3136,44.2689,44.2912,35100.0
2010-03-05 10:55:00,59.49,59.55,59.44,59.55,35100.0,44.2987,44.3434,44.2614,44.3434,35100.0
2010-03-05 11:00:00,59.56,59.61,59.52,59.58,50600.0,44.3508,44.388,44.321,44.3657,50600.0
2010-03-05 11:05:00,59.56,59.56,59.49,59.52,17000.0,44.3508,44.3508,44.2987,44.321,17000.0
2010-03-05 11:10:00,59.52,59.52,59.42,59.49,35700.0,44.321,44.321,44.2466,44.2987,35700.0
2010-03-05 11:15:00,59.5,59.54,59.49,59.51,51500.0,44.3061,44.3359,44.2987,44.3136,51500.0
2010-03-05 11:20:00,59.51,59.53,59.42,59.42,29900.0,44.3136,44.3285,44.2466,44.2466,29900.0
2010-03-05 11:25:00,59.42,59.44,59.35,59.4,20500.0,44.2466,44.2614,44.1944,44.2317,20500.0
2010-03-05 11:30:00,59.4,59.45,59.39,59.42,18200.0,44.2317,44.2689,44.2242,44.2466,18200.0
2010-03-05 11:35:00,59.41,59.45,59.41,59.43,14500.0,44.2391,44.2689,44.2391,44.254,14500.0
2010-03-05 11:40:00,59.42,59.43,59.39,59.4,17700.0,44.2466,44.254,44.2242,44.2317,17700.0
2010-03-05 11:45:00,59.4,59.42,59.36,59.4,9300.0,44.2317,44.2466,44.2019,44.2317,9300.0
2010-03-05 11:50:00,59.4,59.42,59.38,59.38,12600.0,44.2317,44.2466,44.2168,44.2168,12600.0
2010-03-05 11:55:00,59.38,59.38,59.3,59.31,17700.0,44.2168,44.2168,44.1572,44.1646,17700.0
2010-03-05 12:00:00,59.3,59.33,59.3,59.31,22700.0,44.1572,44.1795,44.1572,44.1646,22700.0
2010-03-05 12:05:00,59.33,59.35,59.3,59.32,15300.0,44.1795,44.1944,44.1572,44.1721,15300.0
2010-03-05 12:10:00,59.31,59.35,59.3,59.31,11200.0,44.1646,44.1944,44.1572,44.1646,11200.0
2010-03-05 12:15:00,59.31,59.34,59.31,59.32,7300.0,44.1646,44.187,44.1646,44.1721,7300.0
2010-03-05 12:20:00,59.31,59.4,59.31,59.33,29800.0,44.1646,44.2317,44.1646,44.1795,29800.0
2010-03-05 12:25:00,59.32,59.32,59.24,59.32,19700.0,44.1721,44.1721,44.1125,44.1721,19700.0
2010-03-05 12:30:00,59.32,59.33,59.28,59.3,13800.0,44.1721,44.1795,44.1423,44.1572,13800.0
2010-03-05 12:35:00,59.3,59.31,59.26,59.28,10000.0,44.1572,44.1646,44.1274,44.1423,10000.0
2010-03-05 12:40:00,59.28,59.31,59.25,59.29,16800.0,44.1423,44.1646,44.12,44.1497,16800.0
2010-03-05 12:45:00,59.28,59.28,59.23,59.24,16300.0,44.1423,44.1423,44.1051,44.1125,16300.0
2010-03-05 12:50:00,59.24,59.3,59.22,59.24,9600.0,44.1125,44.1572,44.0976,44.1125,9600.0
2010-03-05 12:55:00,59.25,59.31,59.24,59.29,18300.0,44.12,44.1646,44.1125,44.1497,18300.0
2010-03-05 13:00:00,59.31,59.36,59.31,59.32,33100.0,44.1646,44.2019,44.1646,44.1721,33100.0
2010-03-05 13:05:00,59.34,59.37,59.32,59.36,10000.0,44.187,44.2093,44.1721,44.2019,10000.0
2010-03-05 13:10:00,59.37,59.49,59.37,59.47,43900.0,44.2093,44.2987,44.2093,44.2838,43900.0
2010-03-05 13:15:00,59.48,59.52,59.46,59.48,13000.0,44.2912,44.321,44.2763,44.2912,13000.0
2010-03-05 13:20:00,59.47,59.48,59.4,59.41,16800.0,44.2838,44.2912,44.2317,44.2391,16800.0
2010-03-05 13:25:00,59.4,59.43,59.37,59.37,6800.0,44.2317,44.254,44.2093,44.2093,6800.0
2010-03-05 13:30:00,59.37,59.39,59.35,59.38,8800.0,44.2093,44.2242,44.1944,44.2168,8800.0
2010-03-05 13:35:00,59.4,59.4,59.34,59.34,8500.0,44.2317,44.2317,44.187,44.187,8500.0
2010-03-05 13:40:00,59.35,59.37,59.27,59.28,21700.0,44.1944,44.2093,44.1349,44.1423,21700.0
2010-03-05 13:45:00,59.28,59.29,59.21,59.24,15200.0,44.1423,44.1497,44.0902,44.1125,15200.0
2010-03-05 13:50:00,59.24,59.31,59.24,59.28,18000.0,44.1125,44.1646,44.1125,44.1423,18000.0
2010-03-05 13:55:00,59.26,59.28,59.24,59.26,12000.0,44.1274,44.1423,44.1125,44.1274,12000.0
2010-03-05 14:00:00,59.25,59.33,59.25,59.32,16400.0,44.12,44.1795,44.12,44.1721,16400.0
2010-03-05 14:05:00,59.33,59.38,59.32,59.33,18700.0,44.1795,44.2168,44.1721,44.1795,18700.0
2010-03-05 14:10:00,59.34,59.34,59.25,59.25,11800.0,44.187,44.187,44.12,44.12,11800.0
2010-03-05 14:15:00,59.25,59.27,59.24,59.26,16500.0,44.12,44.1349,44.1125,44.1274,16500.0
2010-03-05 14:20:00,59.26,59.27,59.25,59.25,16900.0,44.1274,44.1349,44.12,44.12,16900.0
2010-03-05 14:25:00,59.25,59.26,59.21,59.22,26900.0,44.12,44.1274,44.0902,44.0976,26900.0
2010-03-05 14:30:00,59.22,59.25,59.21,59.22,25900.0,44.0976,44.12,44.0902,44.0976,25900.0
2010-03-05 14:35:00,59.21,59.25,59.21,59.21,29300.0,44.0902,44.12,44.0902,44.0902,29300.0
2010-03-05 14:40:00,59.21,59.39,59.19,59.39,73800.0,44.0902,44.2242,44.0753,44.2242,73800.0
2010-03-05 14:45:00,59.39,59.48,59.38,59.44,66800.0,44.2242,44.2912,44.2168,44.2614,66800.0
2010-03-05 14:50:00,59.46,59.55,59.45,59.49,30500.0,44.2763,44.3434,44.2689,44.2987,30500.0
2010-03-05 14:55:00,59.49,59.57,59.49,59.55,36600.0,44.2987,44.3582,44.2987,44.3434,36600.0
2010-03-05 15:00:00,59.53,59.7,59.53,59.69,58500.0,44.3285,44.4551,44.3285,44.4476,58500.0
2010-03-05 15:05:00,59.68,59.7,59.64,59.66,31900.0,44.4402,44.4551,44.4104,44.4253,31900.0
2010-03-05 15:10:00,59.66,59.66,59.56,59.56,37600.0,44.4253,44.4253,44.3508,44.3508,37600.0
2010-03-05 15:15:00,59.56,59.62,59.52,59.55,58800.0,44.3508,44.3955,44.321,44.3434,58800.0
2010-03-05 15:20:00,59.56,59.6,59.43,59.48,29700.0,44.3508,44.3806,44.254,44.2912,29700.0
2010-03-05 15:25:00,59.47,59.49,59.4,59.49,49200.0,44.2838,44.2987,44.2317,44.2987,49200.0
2010-03-05 15:30:00,59.48,59.59,59.42,59.57,47500.0,44.2912,44.3731,44.2466,44.3582,47500.0
2010-03-05 15:35:00,59.55,59.56,59.49,59.51,37200.0,44.3434,44.3508,44.2987,44.3136,37200.0
2010-03-05 15:40:00,59.5,59.57,59.49,59.55,65000.0,44.3061,44.3582,44.2987,44.3434,65000.0
2010-03-05 15:45:00,59.54,59.57,59.5,59.51,56600.0,44.3359,44.3582,44.3061,44.3136,56600.0
2010-03-05 15:50:00,59.51,59.59,59.51,59.55,125000.0,44.3136,44.3731,44.3136,44.3434,125000.0
2010-03-05 15:55:00,59.56,59.59,59.49,59.54,175300.0,44.3508,44.3731,44.2987,44.3359,175300.0
2010-03-08 09:30:00,59.59,59.78,59.4,59.68,72300.0,44.3731,44.5146,44.2317,44.4402,72300.0
2010-03-08 09:35:00,59.75,59.75,59.46,59.54,39000.0,44.4923,44.4923,44.2763,44.3359,39000.0
2010-03-08 09:40:00,59.56,59.77,59.56,59.74,57200.0,44.3508,44.5072,44.3508,44.4848,57200.0
2010-03-08 09:45:00,59.74,59.75,59.56,59.58,47200.0,44.4848,44.4923,44.3508,44.3657,47200.0
2010-03-08 09:50:00,59.55,59.56,59.47,59.56,21300.0,44.3434,44.3508,44.2838,44.3508,21300.0
2010-03-08 09:55:00,59.58,59.59,59.33,59.34,35100.0,44.3657,44.3731,44.1795,44.187,35100.0
2010-03-08 10:00:00,59.34,59.43,59.25,59.33,44300.0,44.187,44.254,44.12,44.1795,44300.0
2010-03-08 10:05:00,59.34,59.38,59.28,59.38,26300.0,44.187,44.2168,44.1423,44.2168,26300.0
2010-03-08 10:10:00,59.38,59.46,59.33,59.36,28700.0,44.2168,44.2763,44.1795,44.2019,28700.0
2010-03-08 10:15:00,59.38,59.45,59.29,59.43,48500.0,44.2168,44.2689,44.1497,44.254,48500.0
2010-03-08 10:20:00,59.43,59.56,59.42,59.54,30700.0,44.254,44.3508,44.2466,44.3359,30700.0
2010-03-08 10:25:00,59.56,59.58,59.5,59.54,23400.0,44.3508,44.3657,44.3061,44.3359,23400.0
2010-03-08 10:30:00,59.54,59.59,59.42,59.45,45100.0,44.3359,44.3731,44.2466,44.2689,45100.0
2010-03-08 10:35:00,59.48,59.6,59.47,59.6,23200.0,44.2912,44.3806,44.2838,44.3806,23200.0
2010-03-08 10:40:00,59.6,59.61,59.4,59.41,33500.0,44.3806,44.388,44.2317,44.2391,33500.0
2010-03-08 10:45:00,59.42,59.46,59.35,59.35,28100.0,44.2466,44.2763,44.1944,44.1944,28100.0
2010-03-08 10:50:00,59.36,59.4,59.3,59.33,19000.0,44.2019,44.2317,44.1572,44.1795,19000.0
2010-03-08 10:55:00,59.31,59.32,59.26,59.3,16600.0,44.1646,44.1721,44.1274,44.1572,16600.0
2010-03-08 11:00:00,59.31,59.34,59.23,59.25,21800.0,44.1646,44.187,44.1051,44.12,21800.0
2010-03-08 11:05:00,59.25,59.29,59.21,59.27,11400.0,44.12,44.1497,44.0902,44.1349,11400.0
2010-03-08 11:10:00,59.27,59.29,59.24,59.24,13900.0,44.1349,44.1497,44.1125,44.1125,13900.0
2010-03-08 11:15:00,59.24,59.25,59.18,59.18,39500.0,44.1125,44.12,44.0678,44.0678,39500.0
2010-03-08 11:20:00,59.18,59.21,59.13,59.17,28700.0,44.0678,44.0902,44.0306,44.0604,28700.0
2010-03-08 11:25:00,59.17,59.17,58.9,58.92,93300.0,44.0604,44.0604,43.8593,43.8742,93300.0
2010-03-08 11:30:00,58.92,58.99,58.9,58.94,31400.0,43.8742,43.9264,43.8593,43.8891,31400.0
2010-03-08 11:35:00,58.94,59.03,58.91,59.02,24700.0,43.8891,43.9561,43.8668,43.9487,24700.0
2010-03-08 11:40:00,59.04,59.13,59.03,59.05,28900.0,43.9636,44.0306,43.9561,43.971,28900.0
2010-03-08 11:45:00,59.05,59.07,58.93,58.96,27700.0,43.971,43.9859,43.8817,43.904,27700.0
2010-03-08 11:50:00,58.98,58.98,58.85,58.87,26900.0,43.9189,43.9189,43.8221,43.837,26900.0
2010-03-08 11:55:00,58.87,58.87,58.81,58.82,28600.0,43.837,43.837,43.7923,43.7998,28600.0
2010-03-08 12:00:00,58.82,58.86,58.78,58.83,25300.0,43.7998,43.8296,43.77,43.8072,25300.0
2010-03-08 12:05:00,58.83,58.98,58.83,58.98,29800.0,43.8072,43.9189,43.8072,43.9189,29800.0
2010-03-08 12:10:00,58.98,59.02,58.98,58.98,14900.0,43.9189,43.9487,43.9189,43.9189,14900.0
2010-03-08 12:15:00,58.98,59.1,58.97,59.07,19900.0,43.9189,44.0083,43.9115,43.9859,19900.0
2010-03-08 12:20:00,59.07,59.09,59.01,59.01,13300.0,43.9859,44.0008,43.9413,43.9413,13300.0
2010-03-08 12:25:00,59.02,59.13,59.02,59.11,25500.0,43.9487,44.0306,43.9487,44.0157,25500.0
2010-03-08 12:30:00,59.11,59.13,59.07,59.07,12600.0,44.0157,44.0306,43.9859,43.9859,12600.0
2010-03-08 12:35:00,59.06,59.09,59.04,59.07,7900.0,43.9785,44.0008,43.9636,43.9859,7900.0
2010-03-08 12:40:00,59.07,59.07,59.01,59.01,12900.0,43.9859,43.9859,43.9413,43.9413,12900.0
2010-03-08 12:45:00,59.02,59.02,58.87,58.94,34300.0,43.9487,43.9487,43.837,43.8891,34300.0
2010-03-08 12:50:00,58.94,58.97,58.91,58.92,22000.0,43.8891,43.9115,43.8668,43.8742,22000.0
2010-03-08 12:55:00,58.93,59.0,58.92,59.0,14600.0,43.8817,43.9338,43.8742,43.9338,14600.0
2010-03-08 13:00:00,59.0,59.14,59.0,59.14,25000.0,43.9338,44.0381,43.9338,44.0381,25000.0
2010-03-08 13:05:00,59.14,59.2,59.11,59.19,39800.0,44.0381,44.0827,44.0157,44.0753,39800.0
2010-03-08 13:10:00,59.18,59.23,59.18,59.23,18400.0,44.0678,44.1051,44.0678,44.1051,18400.0
2010-03-08 13:15:00,59.22,59.24,59.2,59.23,15500.0,44.0976,44.1125,44.0827,44.1051,15500.0
2010-03-08 13:20:00,59.24,59.29,59.23,59.28,17800.0,44.1125,44.1497,44.1051,44.1423,17800.0
2010-03-08 13:25:00,59.29,59.31,59.27,59.31,22700.0,44.1497,44.1646,44.1349,44.1646,22700.0
2010-03-08 13:30:00,59.31,59.34,59.3,59.32,14700.0,44.1646,44.187,44.1572,44.1721,14700.0
2010-03-08 13:35:00,59.32,59.36,59.28,59.35,19600.0,44.1721,44.2019,44.1423,44.1944,19600.0
2010-03-08 13:40:00,59.34,59.35,59.27,59.32,20100.0,44.187,44.1944,44.1349,44.1721,20100.0
2010-03-08 13:45:00,59.32,59.32,59.28,59.29,10200.0,44.1721,44.1721,44.1423,44.1497,10200.0
2010-03-08 13:50:00,59.29,59.3,59.24,59.25,16300.0,44.1497,44.1572,44.1125,44.12,16300.0
2010-03-08 13:55:00,59.27,59.31,59.26,59.26,13800.0,44.1349,44.1646,44.1274,44.1274,13800.0
2010-03-08 14:00:00,59.28,59.3,59.17,59.18,19900.0,44.1423,44.1572,44.0604,44.0678,19900.0
2010-03-08 14:05:00,59.17,59.22,59.15,59.21,20000.0,44.0604,44.0976,44.0455,44.0902,20000.0
2010-03-08 14:10:00,59.22,59.26,59.2,59.25,7200.0,44.0976,44.1274,44.0827,44.12,7200.0
2010-03-08 14:15:00,59.25,59.27,59.2,59.21,13700.0,44.12,44.1349,44.0827,44.0902,13700.0
2010-03-08 14:20:00,59.19,59.2,59.13,59.13,12600.0,44.0753,44.0827,44.0306,44.0306,12600.0
2010-03-08 14:25:00,59.12,59.22,59.12,59.21,15400.0,44.0232,44.0976,44.0232,44.0902,15400.0
2010-03-08 14:30:00,59.21,59.27,59.21,59.25,21300.0,44.0902,44.1349,44.0902,44.12,21300.0
2010-03-08 14:35:00,59.25,59.29,59.23,59.26,20400.0,44.12,44.1497,44.1051,44.1274,20400.0
2010-03-08 14:40:00,59.26,59.27,59.24,59.27,13900.0,44.1274,44.1349,44.1125,44.1349,13900.0
2010-03-08 14:45:00,59.27,59.28,59.24,59.25,19600.0,44.1349,44.1423,44.1125,44.12,19600.0
2010-03-08 14:50:00,59.25,59.29,59.25,59.25,17400.0,44.12,44.1497,44.12,44.12,17400.0
2010-03-08 14:55:00,59.26,59.26,59.14,59.17,12400.0,44.1274,44.1274,44.0381,44.0604,12400.0
2010-03-08 15:00:00,59.17,59.21,59.11,59.12,26200.0,44.0604,44.0902,44.0157,44.0232,26200.0
2010-03-08 15:05:00,59.11,59.17,59.09,59.13,27200.0,44.0157,44.0604,44.0008,44.0306,27200.0
2010-03-08 15:10:00,59.13,59.14,59.1,59.1,19600.0,44.0306,44.0381,44.0083,44.0083,19600.0
2010-03-08 15:15:00,59.12,59.15,59.08,59.15,33500.0,44.0232,44.0455,43.9934,44.0455,33500.0
2010-03-08 15:20:00,59.14,59.17,59.11,59.11,24000.0,44.0381,44.0604,44.0157,44.0157,24000.0
2010-03-08 15:25:00,59.11,59.11,59.08,59.1,25000.0,44.0157,44.0157,43.9934,44.0083,25000.0
2010-03-08 15:30:00,59.11,59.16,59.11,59.15,39400.0,44.0157,44.0529,44.0157,44.0455,39400.0
2010-03-08 15:35:00,59.16,59.17,59.11,59.13,83000.0,44.0529,44.0604,44.0157,44.0306,83000.0
2010-03-08 15:40:00,59.12,59.17,59.12,59.16,47500.0,44.0232,44.0604,44.0232,44.0529,47500.0
2010-03-08 15:45:00,59.16,59.23,59.15,59.21,71700.0,44.0529,44.1051,44.0455,44.0902,71700.0
2010-03-08 15:50:00,59.21,59.24,59.18,59.23,73400.0,44.0902,44.1125,44.0678,44.1051,73400.0
2010-03-08 15:55:00,59.23,59.23,59.12,59.18,112500.0,44.1051,44.1051,44.0232,44.0678,112500.0
2010-03-09 09:30:00,58.81,59.0,58.76,58.98,49400.0,43.7923,43.9338,43.7551,43.9189,49400.0
2010-03-09 09:35:00,58.99,59.07,58.94,59.04,61700.0,43.9264,43.9859,43.8891,43.9636,61700.0
2010-03-09 09:40:00,59.04,59.27,59.01,59.25,45000.0,43.9636,44.1349,43.9413,44.12,45000.0
2010-03-09 09:45:00,59.25,59.47,59.25,59.46,44600.0,44.12,44.2838,44.12,44.2763,44600.0
2010-03-09 09:50:00,59.46,59.52,59.37,59.43,39900.0,44.2763,44.321,44.2093,44.254,39900.0
2010-03-09 09:55:00,59.45,59.45,59.33,59.36,24000.0,44.2689,44.2689,44.1795,44.2019,24000.0
2010-03-09 10:00:00,59.36,59.37,59.25,59.33,33600.0,44.2019,44.2093,44.12,44.1795,33600.0
2010-03-09 10:05:00,59.33,59.42,59.27,59.27,38200.0,44.1795,44.2466,44.1349,44.1349,38200.0
2010-03-09 10:10:00,59.27,59.33,59.25,59.28,36600.0,44.1349,44.1795,44.12,44.1423,36600.0
2010-03-09 10:15:00,59.28,59.32,59.24,59.27,13300.0,44.1423,44.1721,44.1125,44.1349,13300.0
2010-03-09 10:20:00,59.26,59.36,59.26,59.3,21200.0,44.1274,44.2019,44.1274,44.1572,21200.0
2010-03-09 10:25:00,59.31,59.31,59.23,59.25,20100.0,44.1646,44.1646,44.1051,44.12,20100.0
2010-03-09 10:30:00,59.24,59.27,59.18,59.25,18600.0,44.1125,44.1349,44.0678,44.12,18600.0
2010-03-09 10:35:00,59.25,59.29,59.18,59.22,29900.0,44.12,44.1497,44.0678,44.0976,29900.0
2010-03-09 10:40:00,59.19,59.21,59.15,59.16,30600.0,44.0753,44.0902,44.0455,44.0529,30600.0
2010-03-09 10:45:00,59.16,59.22,59.09,59.11,42600.0,44.0529,44.0976,44.0008,44.0157,42600.0
2010-03-09 10:50:00,59.09,59.13,59.08,59.1,49500.0,44.0008,44.0306,43.9934,44.0083,49500.0
2010-03-09 10:55:00,59.1,59.12,59.07,59.08,40900.0,44.0083,44.0232,43.9859,43.9934,40900.0
2010-03-09 11:00:00,59.08,59.08,58.99,59.02,29800.0,43.9934,43.9934,43.9264,43.9487,29800.0
2010-03-09 11:05:00,59.01,59.05,58.96,58.99,37700.0,43.9413,43.971,43.904,43.9264,37700.0
2010-03-09 11:10:00,59.0,59.11,58.99,59.05,16600.0,43.9338,44.0157,43.9264,43.971,16600.0
2010-03-09 11:15:00,59.07,59.07,58.96,58.97,40600.0,43.9859,43.9859,43.904,43.9115,40600.0
2010-03-09 11:20:00,58.97,59.12,58.97,59.09,31100.0,43.9115,44.0232,43.9115,44.0008,31100.0
2010-03-09 11:25:00,59.09,59.15,59.08,59.13,16500.0,44.0008,44.0455,43.9934,44.0306,16500.0
2010-03-09 11:30:00,59.13,59.21,59.12,59.2,41200.0,44.0306,44.0902,44.0232,44.0827,41200.0
2010-03-09 11:35:00,59.2,59.3,59.19,59.22,31900.0,44.0827,44.1572,44.0753,44.0976,31900.0
2010-03-09 11:40:00,59.22,59.23,59.14,59.14,16200.0,44.0976,44.1051,44.0381,44.0381,16200.0
2010-03-09 11:45:00,59.14,59.22,59.14,59.21,13700.0,44.0381,44.0976,44.0381,44.0902,13700.0
2010-03-09 11:50:00,59.21,59.3,59.2,59.3,16000.0,44.0902,44.1572,44.0827,44.1572,16000.0
2010-03-09 11:55:00,59.3,59.3,59.25,59.3,22500.0,44.1572,44.1572,44.12,44.1572,22500.0
2010-03-09 12:00:00,59.27,59.28,59.2,59.25,20200.0,44.1349,44.1423,44.0827,44.12,20200.0
2010-03-09 12:05:00,59.25,59.25,59.18,59.19,19900.0,44.12,44.12,44.0678,44.0753,19900.0
2010-03-09 12:10:00,59.19,59.3,59.17,59.28,32000.0,44.0753,44.1572,44.0604,44.1423,32000.0
2010-03-09 12:15:00,59.27,59.29,59.22,59.26,18800.0,44.1349,44.1497,44.0976,44.1274,18800.0
2010-03-09 12:20:00,59.27,59.31,59.24,59.3,14300.0,44.1349,44.1646,44.1125,44.1572,14300.0
2010-03-09 12:25:00,59.3,59.3,59.25,59.27,11100.0,44.1572,44.1572,44.12,44.1349,11100.0
2010-03-09 12:30:00,59.27,59.28,59.22,59.26,22000.0,44.1349,44.1423,44.0976,44.1274,22000.0
2010-03-09 12:35:00,59.25,59.3,59.23,59.27,45200.0,44.12,44.1572,44.1051,44.1349,45200.0
2010-03-09 12:40:00,59.27,59.28,59.24,59.26,15900.0,44.1349,44.1423,44.1125,44.1274,15900.0
2010-03-09 12:45:00,59.27,59.38,59.27,59.38,22500.0,44.1349,44.2168,44.1349,44.2168,22500.0
2010-03-09 12:50:00,59.37,59.45,59.36,59.45,49200.0,44.2093,44.2689,44.2019,44.2689,49200.0
2010-03-09 12:55:00,59.45,59.45,59.36,59.43,31200.0,44.2689,44.2689,44.2019,44.254,31200.0
2010-03-09 13:00:00,59.42,59.43,59.36,59.39,41500.0,44.2466,44.254,44.2019,44.2242,41500.0
2010-03-09 13:05:00,59.39,59.39,59.31,59.31,27900.0,44.2242,44.2242,44.1646,44.1646,27900.0
2010-03-09 13:10:00,59.31,59.37,59.3,59.37,16300.0,44.1646,44.2093,44.1572,44.2093,16300.0
2010-03-09 13:15:00,59.36,59.44,59.35,59.41,24100.0,44.2019,44.2614,44.1944,44.2391,24100.0
2010-03-09 13:20:00,59.42,59.44,59.4,59.4,19100.0,44.2466,44.2614,44.2317,44.2317,19100.0
2010-03-09 13:25:00,59.41,59.41,59.37,59.4,16100.0,44.2391,44.2391,44.2093,44.2317,16100.0
2010-03-09 13:30:00,59.39,59.45,59.38,59.44,44100.0,44.2242,44.2689,44.2168,44.2614,44100.0
2010-03-09 13:35:00,59.43,59.49,59.43,59.45,40400.0,44.254,44.2987,44.254,44.2689,40400.0
2010-03-09 13:40:00,59.45,59.45,59.38,59.44,33200.0,44.2689,44.2689,44.2168,44.2614,33200.0
2010-03-09 13:45:00,59.44,59.44,59.34,59.38,26700.0,44.2614,44.2614,44.187,44.2168,26700.0
2010-03-09 13:50:00,59.39,59.4,59.32,59.4,33200.0,44.2242,44.2317,44.1721,44.2317,33200.0
2010-03-09 13:55:00,59.4,59.43,59.38,59.43,20500.0,44.2317,44.254,44.2168,44.254,20500.0
2010-03-09 14:00:00,59.43,59.47,59.42,59.47,28300.0,44.254,44.2838,44.2466,44.2838,28300.0
2010-03-09 14:05:00,59.48,59.51,59.48,59.5,27300.0,44.2912,44.3136,44.2912,44.3061,27300.0
2010-03-09 14:10:00,59.51,59.54,59.5,59.53,25700.0,44.3136,44.3359,44.3061,44.3285,25700.0
2010-03-09 14:15:00,59.53,59.66,59.52,59.64,58400.0,44.3285,44.4253,44.321,44.4104,58400.0
2010-03-09 14:20:00,59.63,59.68,59.61,59.68,23300.0,44.4029,44.4402,44.388,44.4402,23300.0
2010-03-09 14:25:00,59.68,59.73,59.68,59.71,41100.0,44.4402,44.4774,44.4402,44.4625,41100.0
2010-03-09 14:30:00,59.72,59.73,59.69,59.7,52100.0,44.4699,44.4774,44.4476,44.4551,52100.0
2010-03-09 14:35:00,59.69,59.71,59.63,59.65,63100.0,44.4476,44.4625,44.4029,44.4178,63100.0
2010-03-09 14:40:00,59.64,59.65,59.59,59.64,45900.0,44.4104,44.4178,44.3731,44.4104,45900.0
2010-03-09 14:45:00,59.64,59.7,59.62,59.68,55100.0,44.4104,44.4551,44.3955,44.4402,55100.0
2010-03-09 14:50:00,59.68,59.69,59.49,59.58,81400.0,44.4402,44.4476,44.2987,44.3657,81400.0
2010-03-09 14:55:00,59.58,59.6,59.52,59.56,44600.0,44.3657,44.3806,44.321,44.3508,44600.0
2010-03-09 15:00:00,59.57,59.59,59.54,59.56,55500.0,44.3582,44.3731,44.3359,44.3508,55500.0
2010-03-09 15:05:00,59.56,59.58,59.5,59.53,33200.0,44.3508,44.3657,44.3061,44.3285,33200.0
2010-03-09 15:10:00,59.52,59.53,59.3,59.3,94600.0,44.321,44.3285,44.1572,44.1572,94600.0
2010-03-09 15:15:00,59.31,59.32,59.17,59.18,86500.0,44.1646,44.1721,44.0604,44.0678,86500.0
2010-03-09 15:20:00,59.18,59.2,58.96,58.97,142000.0,44.0678,44.0827,43.904,43.9115,142000.0
2010-03-09 15:25:00,58.97,59.03,58.94,59.02,71500.0,43.9115,43.9561,43.8891,43.9487,71500.0
2010-03-09 15:30:00,59.03,59.06,59.01,59.06,43300.0,43.9561,43.9785,43.9413,43.9785,43300.0
2010-03-09 15:35:00,59.05,59.15,59.01,59.14,98900.0,43.971,44.0455,43.9413,44.0381,98900.0
2010-03-09 15:40:00,59.14,59.21,59.14,59.2,103900.0,44.0381,44.0902,44.0381,44.0827,103900.0
2010-03-09 15:45:00,59.2,59.21,59.12,59.14,132800.0,44.0827,44.0902,44.0232,44.0381,132800.0
2010-03-09 15:50:00,59.15,59.25,59.14,59.22,158800.0,44.0455,44.12,44.0381,44.0976,158800.0
2010-03-09 15:55:00,59.23,59.31,59.22,59.29,125300.0,44.1051,44.1646,44.0976,44.1497,125300.0
2010-03-10 09:30:00,59.28,59.35,59.0,59.27,68400.0,44.1423,44.1944,43.9338,44.1349,68400.0
2010-03-10 09:35:00,59.27,59.35,59.17,59.33,57100.0,44.1349,44.1944,44.0604,44.1795,57100.0
2010-03-10 09:40:00,59.29,59.34,59.24,59.3,19600.0,44.1497,44.187,44.1125,44.1572,19600.0
2010-03-10 09:45:00,59.3,59.34,59.25,59.26,32800.0,44.1572,44.187,44.12,44.1274,32800.0
2010-03-10 09:50:00,59.26,59.31,59.08,59.12,32900.0,44.1274,44.1646,43.9934,44.0232,32900.0
2010-03-10 09:55:00,59.11,59.15,59.03,59.04,33400.0,44.0157,44.0455,43.9561,43.9636,33400.0
2010-03-10 10:00:00,59.03,59.15,59.0,59.03,39500.0,43.9561,44.0455,43.9338,43.9561,39500.0
2010-03-10 10:05:00,59.04,59.23,59.04,59.23,19700.0,43.9636,44.1051,43.9636,44.1051,19700.0
2010-03-10 10:10:00,59.22,59.25,59.17,59.2,33200.0,44.0976,44.12,44.0604,44.0827,33200.0
2010-03-10 10:15:00,59.18,59.2,58.95,58.96,41500.0,44.0678,44.0827,43.8966,43.904,41500.0
2010-03-10 10:20:00,58.95,58.99,58.92,58.96,26600.0,43.8966,43.9264,43.8742,43.904,26600.0
2010-03-10 10:25:00,58.94,59.09,58.94,59.09,31400.0,43.8891,44.0008,43.8891,44.0008,31400.0
2010-03-10 10:30:00,59.09,59.31,59.09,59.28,88100.0,44.0008,44.1646,44.0008,44.1423,88100.0
2010-03-10 10:35:00,59.28,59.28,59.19,59.26,43100.0,44.1423,44.1423,44.0753,44.1274,43100.0
2010-03-10 10:40:00,59.26,59.26,59.12,59.13,35800.0,44.1274,44.1274,44.0232,44.0306,35800.0
2010-03-10 10:45:00,59.11,59.11,58.95,58.97,74200.0,44.0157,44.0157,43.8966,43.9115,74200.0
2010-03-10 10:50:00,58.97,58.98,58.87,58.94,64200.0,43.9115,43.9189,43.837,43.8891,64200.0
2010-03-10 10:55:00,58.93,58.97,58.84,58.85,50400.0,43.8817,43.9115,43.8147,43.8221,50400.0
2010-03-10 11:00:00,58.86,58.94,58.84,58.9,67300.0,43.8296,43.8891,43.8147,43.8593,67300.0
2010-03-10 11:05:00,58.89,58.9,58.81,58.83,59200.0,43.8519,43.8593,43.7923,43.8072,59200.0
2010-03-10 11:10:00,58.82,58.86,58.7,58.72,53200.0,43.7998,43.8296,43.7104,43.7253,53200.0
2010-03-10 11:15:00,58.73,58.73,58.56,58.63,154600.0,43.7328,43.7328,43.6062,43.6583,154600.0
2010-03-10 11:20:00,58.63,58.7,58.6,58.66,88400.0,43.6583,43.7104,43.6359,43.6806,88400.0
2010-03-10 11:25:00,58.65,58.77,58.65,58.76,98100.0,43.6732,43.7625,43.6732,43.7551,98100.0
2010-03-10 11:30:00,58.76,58.82,58.74,58.78,92900.0,43.7551,43.7998,43.7402,43.77,92900.0
2010-03-10 11:35:00,58.77,58.78,58.7,58.72,105700.0,43.7625,43.77,43.7104,43.7253,105700.0
2010-03-10 11:40:00,58.72,58.73,58.57,58.72,148800.0,43.7253,43.7328,43.6136,43.7253,148800.0
2010-03-10 11:45:00,58.72,58.72,58.55,58.55,74000.0,43.7253,43.7253,43.5987,43.5987,74000.0
2010-03-10 11:50:00,58.56,58.58,58.51,58.55,67500.0,43.6062,43.6211,43.5689,43.5987,67500.0
2010-03-10 11:55:00,58.54,58.58,58.5,58.5,97700.0,43.5913,43.6211,43.5615,43.5615,97700.0
2010-03-10 12:00:00,58.5,58.52,58.4,58.42,152000.0,43.5615,43.5764,43.487,43.5019,152000.0
2010-03-10 12:05:00,58.42,58.43,58.16,58.18,124400.0,43.5019,43.5094,43.3083,43.3232,124400.0
2010-03-10 12:10:00,58.18,58.27,58.17,58.2,54800.0,43.3232,43.3902,43.3158,43.3381,54800.0
2010-03-10 12:15:00,58.21,58.26,58.11,58.26,79200.0,43.3455,43.3828,43.2711,43.3828,79200.0
2010-03-10 12:20:00,58.26,58.41,58.26,58.3,44900.0,43.3828,43.4945,43.3828,43.4126,44900.0
2010-03-10 12:25:00,58.3,58.4,58.24,58.25,46300.0,43.4126,43.487,43.3679,43.3753,46300.0
2010-03-10 12:30:00,58.25,58.28,58.13,58.23,126200.0,43.3753,43.3977,43.286,43.3604,126200.0
2010-03-10 12:35:00,58.23,58.33,58.2,58.27,39000.0,43.3604,43.4349,43.3381,43.3902,39000.0
2010-03-10 12:40:00,58.28,58.32,58.24,58.25,29600.0,43.3977,43.4274,43.3679,43.3753,29600.0
2010-03-10 12:45:00,58.25,58.39,58.25,58.38,36500.0,43.3753,43.4796,43.3753,43.4721,36500.0
2010-03-10 12:50:00,58.37,58.45,58.32,58.4,38300.0,43.4647,43.5243,43.4274,43.487,38300.0
2010-03-10 12:55:00,58.4,58.51,58.39,58.48,21700.0,43.487,43.5689,43.4796,43.5466,21700.0
2010-03-10 13:00:00,58.49,58.52,58.43,58.45,35300.0,43.554,43.5764,43.5094,43.5243,35300.0
2010-03-10 13:05:00,58.45,58.46,58.32,58.45,24000.0,43.5243,43.5317,43.4274,43.5243,24000.0
2010-03-10 13:10:00,58.44,58.45,58.34,58.45,18800.0,43.5168,43.5243,43.4423,43.5243,18800.0
2010-03-10 13:15:00,58.44,58.57,58.42,58.48,33500.0,43.5168,43.6136,43.5019,43.5466,33500.0
2010-03-10 13:20:00,58.47,58.51,58.42,58.49,21700.0,43.5391,43.5689,43.5019,43.554,21700.0
2010-03-10 13:25:00,58.5,58.53,58.43,58.45,23900.0,43.5615,43.5838,43.5094,43.5243,23900.0
2010-03-10 13:30:00,58.43,58.51,58.43,58.46,19300.0,43.5094,43.5689,43.5094,43.5317,19300.0
2010-03-10 13:35:00,58.45,58.51,58.4,58.48,37500.0,43.5243,43.5689,43.487,43.5466,37500.0
2010-03-10 13:40:00,58.49,58.6,58.46,58.59,54600.0,43.554,43.6359,43.5317,43.6285,54600.0
2010-03-10 13:45:00,58.58,58.59,58.47,58.48,29000.0,43.6211,43.6285,43.5391,43.5466,29000.0
2010-03-10 13:50:00,58.48,58.5,58.44,58.47,40800.0,43.5466,43.5615,43.5168,43.5391,40800.0
2010-03-10 13:55:00,58.47,58.49,58.41,58.48,36700.0,43.5391,43.554,43.4945,43.5466,36700.0
2010-03-10 14:00:00,58.47,58.5,58.4,58.5,20400.0,43.5391,43.5615,43.487,43.5615,20400.0
2010-03-10 14:05:00,58.51,58.6,58.51,58.56,55000.0,43.5689,43.6359,43.5689,43.6062,55000.0
2010-03-10 14:10:00,58.58,58.62,58.53,58.58,41100.0,43.6211,43.6508,43.5838,43.6211,41100.0
2010-03-10 14:15:00,58.58,58.66,58.56,58.59,35300.0,43.6211,43.6806,43.6062,43.6285,35300.0
2010-03-10 14:20:00,58.58,58.64,58.58,58.62,25600.0,43.6211,43.6657,43.6211,43.6508,25600.0
2010-03-10 14:25:00,58.63,58.7,58.58,58.62,33700.0,43.6583,43.7104,43.6211,43.6508,33700.0
2010-03-10 14:30:00,58.62,58.63,58.58,58.62,30000.0,43.6508,43.6583,43.6211,43.6508,30000.0
2010-03-10 14:35:00,58.61,58.62,58.54,58.56,23300.0,43.6434,43.6508,43.5913,43.6062,23300.0
2010-03-10 14:40:00,58.55,58.6,58.55,58.56,22700.0,43.5987,43.6359,43.5987,43.6062,22700.0
2010-03-10 14:45:00,58.56,58.7,58.56,58.66,47500.0,43.6062,43.7104,43.6062,43.6806,47500.0
2010-03-10 14:50:00,58.67,58.67,58.58,58.63,93000.0,43.6881,43.6881,43.6211,43.6583,93000.0
2010-03-10 14:55:00,58.65,58.66,58.54,58.57,63500.0,43.6732,43.6806,43.5913,43.6136,63500.0
2010-03-10 15:00:00,58.57,58.59,58.5,58.51,70800.0,43.6136,43.6285,43.5615,43.5689,70800.0
2010-03-10 15:05:00,58.5,58.59,58.42,58.56,65000.0,43.5615,43.6285,43.5019,43.6062,65000.0
2010-03-10 15:10:00,58.57,58.59,58.38,58.43,131700.0,43.6136,43.6285,43.4721,43.5094,131700.0
2010-03-10 15:15:00,58.42,58.5,58.41,58.43,28000.0,43.5019,43.5615,43.4945,43.5094,28000.0
2010-03-10 15:20:00,58.42,58.46,58.38,58.43,49200.0,43.5019,43.5317,43.4721,43.5094,49200.0
2010-03-10 15:25:00,58.43,58.45,58.25,58.25,74600.0,43.5094,43.5243,43.3753,43.3753,74600.0
2010-03-10 15:30:00,58.24,58.31,58.18,58.29,111000.0,43.3679,43.42,43.3232,43.4051,111000.0
2010-03-10 15:35:00,58.3,58.38,58.25,58.34,109800.0,43.4126,43.4721,43.3753,43.4423,109800.0
2010-03-10 15:40:00,58.34,58.41,58.29,58.37,92900.0,43.4423,43.4945,43.4051,43.4647,92900.0
2010-03-10 15:45:00,58.37,58.49,58.36,58.43,115100.0,43.4647,43.554,43.4572,43.5094,115100.0
2010-03-10 15:50:00,58.44,58.58,58.44,58.57,140100.0,43.5168,43.6211,43.5168,43.6136,140100.0
2010-03-10 15:55:00,58.57,58.58,58.46,58.54,123800.0,43.6136,43.6211,43.5317,43.5913,123800.0
2010-03-11 09:30:00,58.16,58.29,57.75,57.9,159300.0,43.3083,43.4051,43.003,43.1147,159300.0
2010-03-11 09:35:00,57.88,57.89,57.46,57.52,122400.0,43.0998,43.1073,42.7871,42.8317,122400.0
2010-03-11 09:40:00,57.53,57.73,57.49,57.66,71100.0,42.8392,42.9881,42.8094,42.936,71100.0
2010-03-11 09:45:00,57.65,57.65,57.28,57.3,95700.0,42.9285,42.9285,42.653,42.6679,95700.0
2010-03-11 09:50:00,57.3,57.32,57.05,57.32,124100.0,42.6679,42.6828,42.4818,42.6828,124100.0
2010-03-11 09:55:00,57.32,57.43,57.28,57.37,48700.0,42.6828,42.7647,42.653,42.72,48700.0
2010-03-11 10:00:00,57.4,57.66,57.4,57.6,52800.0,42.7424,42.936,42.7424,42.8913,52800.0
2010-03-11 10:05:00,57.6,57.77,57.55,57.56,70700.0,42.8913,43.0179,42.8541,42.8615,70700.0
2010-03-11 10:10:00,57.59,57.73,57.51,57.52,104900.0,42.8839,42.9881,42.8243,42.8317,104900.0
2010-03-11 10:15:00,57.51,57.53,57.42,57.46,72300.0,42.8243,42.8392,42.7573,42.7871,72300.0
2010-03-11 10:20:00,57.47,57.52,57.38,57.44,66000.0,42.7945,42.8317,42.7275,42.7722,66000.0
2010-03-11 10:25:00,57.43,57.55,57.43,57.49,61600.0,42.7647,42.8541,42.7647,42.8094,61600.0
2010-03-11 10:30:00,57.48,57.51,57.35,57.39,69700.0,42.8019,42.8243,42.7051,42.7349,69700.0
2010-03-11 10:35:00,57.4,57.47,57.36,57.47,55000.0,42.7424,42.7945,42.7126,42.7945,55000.0
2010-03-11 10:40:00,57.47,57.56,57.32,57.32,118100.0,42.7945,42.8615,42.6828,42.6828,118100.0
2010-03-11 10:45:00,57.33,57.34,57.16,57.22,110500.0,42.6903,42.6977,42.5637,42.6083,110500.0
2010-03-11 10:50:00,57.21,57.25,57.09,57.09,188500.0,42.6009,42.6307,42.5115,42.5115,188500.0
2010-03-11 10:55:00,57.1,57.14,56.93,57.02,171600.0,42.519,42.5488,42.3924,42.4594,171600.0
2010-03-11 11:00:00,57.02,57.05,56.84,56.89,134400.0,42.4594,42.4818,42.3254,42.3626,134400.0
2010-03-11 11:05:00,56.89,56.99,56.87,56.98,95700.0,42.3626,42.4371,42.3477,42.4296,95700.0
2010-03-11 11:10:00,56.98,57.17,56.97,57.09,120400.0,42.4296,42.5711,42.4222,42.5115,120400.0
2010-03-11 11:15:00,57.09,57.27,57.09,57.18,84100.0,42.5115,42.6456,42.5115,42.5786,84100.0
2010-03-11 11:20:00,57.17,57.24,57.17,57.2,53500.0,42.5711,42.6232,42.5711,42.5935,53500.0
2010-03-11 11:25:00,57.18,57.19,57.08,57.11,45800.0,42.5786,42.586,42.5041,42.5264,45800.0
2010-03-11 11:30:00,57.1,57.2,57.09,57.1,142500.0,42.519,42.5935,42.5115,42.519,142500.0
2010-03-11 11:35:00,57.1,57.11,57.01,57.05,76300.0,42.519,42.5264,42.452,42.4818,76300.0
2010-03-11 11:40:00,57.05,57.11,57.01,57.05,101800.0,42.4818,42.5264,42.452,42.4818,101800.0
2010-03-11 11:45:00,57.04,57.11,57.0,57.09,49300.0,42.4743,42.5264,42.4445,42.5115,49300.0
2010-03-11 11:50:00,57.09,57.15,57.07,57.11,60200.0,42.5115,42.5562,42.4966,42.5264,60200.0
2010-03-11 11:55:00,57.1,57.15,57.05,57.1,52200.0,42.519,42.5562,42.4818,42.519,52200.0
2010-03-11 12:00:00,57.1,57.16,57.1,57.1,65400.0,42.519,42.5637,42.519,42.519,65400.0
2010-03-11 12:05:00,57.1,57.13,57.09,57.12,81200.0,42.519,42.5413,42.5115,42.5339,81200.0
2010-03-11 12:10:00,57.11,57.18,57.07,57.11,82900.0,42.5264,42.5786,42.4966,42.5264,82900.0
2010-03-11 12:15:00,57.11,57.12,57.07,57.1,89800.0,42.5264,42.5339,42.4966,42.519,89800.0
2010-03-11 12:20:00,57.09,57.14,57.06,57.1,74800.0,42.5115,42.5488,42.4892,42.519,74800.0
2010-03-11 12:25:00,57.09,57.09,56.96,57.01,70200.0,42.5115,42.5115,42.4147,42.452,70200.0
2010-03-11 12:30:00,57.01,57.09,56.93,57.06,90400.0,42.452,42.5115,42.3924,42.4892,90400.0
2010-03-11 12:35:00,57.06,57.2,57.03,57.2,87100.0,42.4892,42.5935,42.4669,42.5935,87100.0
2010-03-11 12:40:00,57.2,57.2,57.04,57.1,79000.0,42.5935,42.5935,42.4743,42.519,79000.0
2010-03-11 12:45:00,57.09,57.09,57.01,57.01,31000.0,42.5115,42.5115,42.452,42.452,31000.0
2010-03-11 12:50:00,57.0,57.11,56.99,57.1,49600.0,42.4445,42.5264,42.4371,42.519,49600.0
2010-03-11 12:55:00,57.1,57.2,57.07,57.14,26700.0,42.519,42.5935,42.4966,42.5488,26700.0
2010-03-11 13:00:00,57.14,57.2,57.13,57.15,45100.0,42.5488,42.5935,42.5413,42.5562,45100.0
2010-03-11 13:05:00,57.15,57.16,57.11,57.15,60000.0,42.5562,42.5637,42.5264,42.5562,60000.0
2010-03-11 13:10:00,57.15,57.26,57.14,57.24,69400.0,42.5562,42.6381,42.5488,42.6232,69400.0
2010-03-11 13:15:00,57.23,57.23,57.14,57.15,44600.0,42.6158,42.6158,42.5488,42.5562,44600.0
2010-03-11 13:20:00,57.15,57.24,57.15,57.21,24900.0,42.5562,42.6232,42.5562,42.6009,24900.0
2010-03-11 13:25:00,57.21,57.22,57.18,57.21,26400.0,42.6009,42.6083,42.5786,42.6009,26400.0
2010-03-11 13:30:00,57.2,57.26,57.18,57.26,24300.0,42.5935,42.6381,42.5786,42.6381,24300.0
2010-03-11 13:35:00,57.26,57.27,57.24,57.27,32600.0,42.6381,42.6456,42.6232,42.6456,32600.0
2010-03-11 13:40:00,57.26,57.28,57.23,57.26,33300.0,42.6381,42.653,42.6158,42.6381,33300.0
2010-03-11 13:45:00,57.25,57.29,57.23,57.27,29000.0,42.6307,42.6605,42.6158,42.6456,29000.0
2010-03-11 13:50:00,57.26,57.28,57.16,57.17,47200.0,42.6381,42.653,42.5637,42.5711,47200.0
2010-03-11 13:55:00,57.16,57.16,56.96,56.99,93800.0,42.5637,42.5637,42.4147,42.4371,93800.0
2010-03-11 14:00:00,56.99,56.99,56.85,56.86,112000.0,42.4371,42.4371,42.3328,42.3403,112000.0
2010-03-11 14:05:00,56.86,56.92,56.85,56.86,80200.0,42.3403,42.385,42.3328,42.3403,80200.0
2010-03-11 14:10:00,56.86,56.89,56.75,56.85,109600.0,42.3403,42.3626,42.2584,42.3328,109600.0
2010-03-11 14:15:00,56.85,56.85,56.75,56.75,66900.0,42.3328,42.3328,42.2584,42.2584,66900.0
2010-03-11 14:20:00,56.76,56.84,56.76,56.84,55000.0,42.2658,42.3254,42.2658,42.3254,55000.0
2010-03-11 14:25:00,56.84,56.85,56.71,56.79,76900.0,42.3254,42.3328,42.2286,42.2881,76900.0
2010-03-11 14:30:00,56.79,56.82,56.75,56.81,67500.0,42.2881,42.3105,42.2584,42.303,67500.0
2010-03-11 14:35:00,56.81,56.97,56.79,56.96,73600.0,42.303,42.4222,42.2881,42.4147,73600.0
2010-03-11 14:40:00,56.96,56.97,56.9,56.94,52500.0,42.4147,42.4222,42.3701,42.3998,52500.0
2010-03-11 14:45:00,56.95,57.12,56.94,57.08,108400.0,42.4073,42.5339,42.3998,42.5041,108400.0
2010-03-11 14:50:00,57.08,57.12,57.03,57.07,55600.0,42.5041,42.5339,42.4669,42.4966,55600.0
2010-03-11 14:55:00,57.07,57.11,57.06,57.09,59700.0,42.4966,42.5264,42.4892,42.5115,59700.0
2010-03-11 15:00:00,57.09,57.21,57.08,57.19,66700.0,42.5115,42.6009,42.5041,42.586,66700.0
2010-03-11 15:05:00,57.19,57.38,57.19,57.35,117000.0,42.586,42.7275,42.586,42.7051,117000.0
2010-03-11 15:10:00,57.35,57.47,57.32,57.46,199500.0,42.7051,42.7945,42.6828,42.7871,199500.0
2010-03-11 15:15:00,57.47,57.58,57.47,57.53,158200.0,42.7945,42.8764,42.7945,42.8392,158200.0
2010-03-11 15:20:00,57.53,57.54,57.46,57.5,166800.0,42.8392,42.8466,42.7871,42.8168,166800.0
2010-03-11 15:25:00,57.5,57.56,57.48,57.56,75900.0,42.8168,42.8615,42.8019,42.8615,75900.0
2010-03-11 15:30:00,57.55,57.58,57.52,57.53,157200.0,42.8541,42.8764,42.8317,42.8392,157200.0
2010-03-11 15:35:00,57.53,57.61,57.52,57.6,186600.0,42.8392,42.8988,42.8317,42.8913,186600.0
2010-03-11 15:40:00,57.6,57.68,57.6,57.68,194300.0,42.8913,42.9509,42.8913,42.9509,194300.0
2010-03-11 15:45:00,57.69,57.73,57.68,57.73,151000.0,42.9583,42.9881,42.9509,42.9881,151000.0
2010-03-11 15:50:00,57.73,57.83,57.72,57.8,260300.0,42.9881,43.0626,42.9807,43.0402,260300.0
2010-03-11 15:55:00,57.8,57.8,57.71,57.71,327700.0,43.0402,43.0402,42.9732,42.9732,327700.0
2010-03-12 09:30:00,58.31,58.35,57.96,57.96,145300.0,43.42,43.4498,43.1594,43.1594,145300.0
2010-03-12 09:35:00,57.99,58.4,57.99,58.39,179900.0,43.1817,43.487,43.1817,43.4796,179900.0
2010-03-12 09:40:00,58.38,58.39,58.22,58.28,119200.0,43.4721,43.4796,43.353,43.3977,119200.0
2010-03-12 09:45:00,58.26,58.4,58.15,58.36,113300.0,43.3828,43.487,43.3009,43.4572,113300.0
2010-03-12 09:50:00,58.36,58.55,58.36,58.46,92000.0,43.4572,43.5987,43.4572,43.5317,92000.0
2010-03-12 09:55:00,58.45,58.49,58.28,58.38,56700.0,43.5243,43.554,43.3977,43.4721,56700.0
2010-03-12 10:00:00,58.4,58.44,58.15,58.16,100600.0,43.487,43.5168,43.3009,43.3083,100600.0
2010-03-12 10:05:00,58.16,58.48,58.16,58.41,97500.0,43.3083,43.5466,43.3083,43.4945,97500.0
2010-03-12 10:10:00,58.41,58.48,58.3,58.38,79800.0,43.4945,43.5466,43.4126,43.4721,79800.0
2010-03-12 10:15:00,58.38,58.51,58.34,58.49,69000.0,43.4721,43.5689,43.4423,43.554,69000.0
2010-03-12 10:20:00,58.49,58.7,58.39,58.65,91900.0,43.554,43.7104,43.4796,43.6732,91900.0
2010-03-12 10:25:00,58.64,58.66,58.46,58.48,68600.0,43.6657,43.6806,43.5317,43.5466,68600.0
2010-03-12 10:30:00,58.5,58.52,58.35,58.51,52000.0,43.5615,43.5764,43.4498,43.5689,52000.0
2010-03-12 10:35:00,58.51,58.6,58.45,58.54,46900.0,43.5689,43.6359,43.5243,43.5913,46900.0
2010-03-12 10:40:00,58.54,58.57,58.39,58.43,51800.0,43.5913,43.6136,43.4796,43.5094,51800.0
2010-03-12 10:45:00,58.43,58.45,58.23,58.26,47500.0,43.5094,43.5243,43.3604,43.3828,47500.0
2010-03-12 10:50:00,58.28,58.44,58.27,58.43,37600.0,43.3977,43.5168,43.3902,43.5094,37600.0
2010-03-12 10:55:00,58.45,58.48,58.34,58.37,43700.0,43.5243,43.5466,43.4423,43.4647,43700.0
2010-03-12 11:00:00,58.38,58.38,58.26,58.26,36900.0,43.4721,43.4721,43.3828,43.3828,36900.0
2010-03-12 11:05:00,58.26,58.32,58.26,58.26,64600.0,43.3828,43.4274,43.3828,43.3828,64600.0
2010-03-12 11:10:00,58.28,58.35,58.25,58.35,43500.0,43.3977,43.4498,43.3753,43.4498,43500.0
2010-03-12 11:15:00,58.35,58.41,58.34,58.38,40100.0,43.4498,43.4945,43.4423,43.4721,40100.0
2010-03-12 11:20:00,58.37,58.47,58.37,58.46,37600.0,43.4647,43.5391,43.4647,43.5317,37600.0
2010-03-12 11:25:00,58.45,58.46,58.36,58.36,24600.0,43.5243,43.5317,43.4572,43.4572,24600.0
2010-03-12 11:30:00,58.38,58.4,58.33,58.34,27700.0,43.4721,43.487,43.4349,43.4423,27700.0
2010-03-12 11:35:00,58.34,58.35,58.26,58.33,51200.0,43.4423,43.4498,43.3828,43.4349,51200.0
2010-03-12 11:40:00,58.32,58.46,58.32,58.43,39400.0,43.4274,43.5317,43.4274,43.5094,39400.0
2010-03-12 11:45:00,58.43,58.45,58.37,58.4,31700.0,43.5094,43.5243,43.4647,43.487,31700.0
2010-03-12 11:50:00,58.4,58.42,58.34,58.36,34700.0,43.487,43.5019,43.4423,43.4572,34700.0
2010-03-12 11:55:00,58.36,58.4,58.28,58.38,31100.0,43.4572,43.487,43.3977,43.4721,31100.0
2010-03-12 12:00:00,58.37,58.41,58.34,58.4,30100.0,43.4647,43.4945,43.4423,43.487,30100.0
2010-03-12 12:05:00,58.4,58.42,58.35,58.35,27200.0,43.487,43.5019,43.4498,43.4498,27200.0
2010-03-12 12:10:00,58.34,58.38,58.32,58.32,45300.0,43.4423,43.4721,43.4274,43.4274,45300.0
2010-03-12 12:15:00,58.32,58.37,58.3,58.37,33200.0,43.4274,43.4647,43.4126,43.4647,33200.0
2010-03-12 12:20:00,58.36,58.41,58.35,58.38,59600.0,43.4572,43.4945,43.4498,43.4721,59600.0
2010-03-12 12:25:00,58.39,58.42,58.37,58.4,31100.0,43.4796,43.5019,43.4647,43.487,31100.0
2010-03-12 12:30:00,58.4,58.4,58.26,58.29,40300.0,43.487,43.487,43.3828,43.4051,40300.0
2010-03-12 12:35:00,58.28,58.29,58.17,58.2,35700.0,43.3977,43.4051,43.3158,43.3381,35700.0
2010-03-12 12:40:00,58.2,58.32,58.2,58.26,69600.0,43.3381,43.4274,43.3381,43.3828,69600.0
2010-03-12 12:45:00,58.26,58.33,58.2,58.33,31700.0,43.3828,43.4349,43.3381,43.4349,31700.0
2010-03-12 12:50:00,58.31,58.35,58.26,58.35,28800.0,43.42,43.4498,43.3828,43.4498,28800.0
2010-03-12 12:55:00,58.35,58.41,58.32,58.39,23700.0,43.4498,43.4945,43.4274,43.4796,23700.0
2010-03-12 13:00:00,58.39,58.39,58.34,58.35,23300.0,43.4796,43.4796,43.4423,43.4498,23300.0
2010-03-12 13:05:00,58.36,58.37,58.34,58.36,16800.0,43.4572,43.4647,43.4423,43.4572,16800.0
2010-03-12 13:10:00,58.35,58.4,58.34,58.36,39600.0,43.4498,43.487,43.4423,43.4572,39600.0
2010-03-12 13:15:00,58.36,58.41,58.33,58.33,32700.0,43.4572,43.4945,43.4349,43.4349,32700.0
2010-03-12 13:20:00,58.34,58.42,58.33,58.42,17400.0,43.4423,43.5019,43.4349,43.5019,17400.0
2010-03-12 13:25:00,58.41,58.42,58.35,58.37,17900.0,43.4945,43.5019,43.4498,43.4647,17900.0
2010-03-12 13:30:00,58.37,58.41,58.35,58.4,19900.0,43.4647,43.4945,43.4498,43.487,19900.0
2010-03-12 13:35:00,58.42,58.51,58.42,58.46,23700.0,43.5019,43.5689,43.5019,43.5317,23700.0
2010-03-12 13:40:00,58.46,58.57,58.45,58.53,36900.0,43.5317,43.6136,43.5243,43.5838,36900.0
2010-03-12 13:45:00,58.53,58.55,58.51,58.54,33700.0,43.5838,43.5987,43.5689,43.5913,33700.0
2010-03-12 13:50:00,58.54,58.6,58.52,58.58,47100.0,43.5913,43.6359,43.5764,43.6211,47100.0
2010-03-12 13:55:00,58.58,58.73,58.57,58.73,56100.0,43.6211,43.7328,43.6136,43.7328,56100.0
2010-03-12 14:00:00,58.73,58.77,58.7,58.75,84600.0,43.7328,43.7625,43.7104,43.7476,84600.0
2010-03-12 14:05:00,58.75,58.8,58.74,58.77,35500.0,43.7476,43.7849,43.7402,43.7625,35500.0
2010-03-12 14:10:00,58.77,58.8,58.73,58.78,47800.0,43.7625,43.7849,43.7328,43.77,47800.0
2010-03-12 14:15:00,58.77,58.91,58.77,58.89,39700.0,43.7625,43.8668,43.7625,43.8519,39700.0
2010-03-12 14:20:00,58.89,58.94,58.88,58.9,75600.0,43.8519,43.8891,43.8444,43.8593,75600.0
2010-03-12 14:25:00,58.9,58.92,58.82,58.82,59700.0,43.8593,43.8742,43.7998,43.7998,59700.0
2010-03-12 14:30:00,58.82,58.87,58.79,58.84,50300.0,43.7998,43.837,43.7774,43.8147,50300.0
2010-03-12 14:35:00,58.84,58.86,58.68,58.7,64500.0,43.8147,43.8296,43.6955,43.7104,64500.0
2010-03-12 14:40:00,58.7,58.75,58.6,58.65,96100.0,43.7104,43.7476,43.6359,43.6732,96100.0
2010-03-12 14:45:00,58.64,58.73,58.64,58.73,51100.0,43.6657,43.7328,43.6657,43.7328,51100.0
2010-03-12 14:50:00,58.74,58.75,58.62,58.62,34200.0,43.7402,43.7476,43.6508,43.6508,34200.0
2010-03-12 14:55:00,58.63,58.66,58.6,58.62,49100.0,43.6583,43.6806,43.6359,43.6508,49100.0
2010-03-12 15:00:00,58.63,58.63,58.54,58.59,37300.0,43.6583,43.6583,43.5913,43.6285,37300.0
2010-03-12 15:05:00,58.59,58.6,58.54,58.58,57000.0,43.6285,43.6359,43.5913,43.6211,57000.0
2010-03-12 15:10:00,58.59,58.59,58.51,58.54,32100.0,43.6285,43.6285,43.5689,43.5913,32100.0
2010-03-12 15:15:00,58.53,58.54,58.48,58.5,35400.0,43.5838,43.5913,43.5466,43.5615,35400.0
2010-03-12 15:20:00,58.49,58.52,58.42,58.49,69300.0,43.554,43.5764,43.5019,43.554,69300.0
2010-03-12 15:25:00,58.48,58.49,58.35,58.36,61900.0,43.5466,43.554,43.4498,43.4572,61900.0
2010-03-12 15:30:00,58.36,58.51,58.35,58.46,101700.0,43.4572,43.5689,43.4498,43.5317,101700.0
2010-03-12 15:35:00,58.46,58.59,58.45,58.54,100500.0,43.5317,43.6285,43.5243,43.5913,100500.0
2010-03-12 15:40:00,58.53,58.63,58.51,58.58,103300.0,43.5838,43.6583,43.5689,43.6211,103300.0
2010-03-12 15:45:00,58.59,58.62,58.58,58.62,102300.0,43.6285,43.6508,43.6211,43.6508,102300.0
2010-03-12 15:50:00,58.62,58.62,58.53,58.56,180500.0,43.6508,43.6508,43.5838,43.6062,180500.0
2010-03-12 15:55:00,58.56,58.62,58.51,58.6,153800.0,43.6062,43.6508,43.5689,43.6359,153800.0
2010-03-15 09:30:00,58.43,58.6,58.24,58.24,44500.0,43.5094,43.6359,43.3679,43.3679,44500.0
2010-03-15 09:35:00,58.27,58.39,58.2,58.23,24700.0,43.3902,43.4796,43.3381,43.3604,24700.0
2010-03-15 09:40:00,58.23,58.28,58.12,58.26,31400.0,43.3604,43.3977,43.2785,43.3828,31400.0
2010-03-15 09:45:00,58.27,58.44,58.23,58.26,39300.0,43.3902,43.5168,43.3604,43.3828,39300.0
2010-03-15 09:50:00,58.28,58.28,58.03,58.04,29600.0,43.3977,43.3977,43.2115,43.2189,29600.0
2010-03-15 09:55:00,58.03,58.08,57.9,57.93,47300.0,43.2115,43.2487,43.1147,43.137,47300.0
2010-03-15 10:00:00,57.91,57.92,57.81,57.86,46200.0,43.1221,43.1296,43.0477,43.0849,46200.0
2010-03-15 10:05:00,57.86,57.97,57.8,57.93,37400.0,43.0849,43.1668,43.0402,43.137,37400.0
2010-03-15 10:10:00,57.93,57.97,57.76,57.97,46700.0,43.137,43.1668,43.0104,43.1668,46700.0
2010-03-15 10:15:00,57.97,58.05,57.84,58.05,29800.0,43.1668,43.2264,43.07,43.2264,29800.0
2010-03-15 10:20:00,58.05,58.16,58.05,58.07,20400.0,43.2264,43.3083,43.2264,43.2413,20400.0
2010-03-15 10:25:00,58.07,58.14,57.99,58.05,24600.0,43.2413,43.2934,43.1817,43.2264,24600.0
2010-03-15 10:30:00,58.02,58.06,57.88,57.94,24000.0,43.2041,43.2338,43.0998,43.1445,24000.0
2010-03-15 10:35:00,57.94,57.97,57.87,57.91,39300.0,43.1445,43.1668,43.0924,43.1221,39300.0
2010-03-15 10:40:00,57.91,57.96,57.85,57.89,29500.0,43.1221,43.1594,43.0775,43.1073,29500.0
2010-03-15 10:45:00,57.89,57.94,57.76,57.76,53100.0,43.1073,43.1445,43.0104,43.0104,53100.0
2010-03-15 10:50:00,57.78,57.85,57.76,57.85,26500.0,43.0253,43.0775,43.0104,43.0775,26500.0
2010-03-15 10:55:00,57.85,57.95,57.85,57.92,46600.0,43.0775,43.1519,43.0775,43.1296,46600.0
2010-03-15 11:00:00,57.92,57.97,57.87,57.89,43600.0,43.1296,43.1668,43.0924,43.1073,43600.0
2010-03-15 11:05:00,57.87,57.9,57.71,57.76,37800.0,43.0924,43.1147,42.9732,43.0104,37800.0
2010-03-15 11:10:00,57.75,57.76,57.68,57.7,28300.0,43.003,43.0104,42.9509,42.9658,28300.0
2010-03-15 11:15:00,57.68,57.75,57.6,57.7,62500.0,42.9509,43.003,42.8913,42.9658,62500.0
2010-03-15 11:20:00,57.7,57.74,57.61,57.71,57400.0,42.9658,42.9956,42.8988,42.9732,57400.0
2010-03-15 11:25:00,57.71,57.89,57.71,57.89,34800.0,42.9732,43.1073,42.9732,43.1073,34800.0
2010-03-15 11:30:00,57.89,57.91,57.84,57.87,55100.0,43.1073,43.1221,43.07,43.0924,55100.0
2010-03-15 11:35:00,57.87,57.92,57.81,57.91,29600.0,43.0924,43.1296,43.0477,43.1221,29600.0
2010-03-15 11:40:00,57.9,57.94,57.86,57.92,32100.0,43.1147,43.1445,43.0849,43.1296,32100.0
2010-03-15 11:45:00,57.92,57.93,57.87,57.88,18400.0,43.1296,43.137,43.0924,43.0998,18400.0
2010-03-15 11:50:00,57.89,57.89,57.74,57.76,39100.0,43.1073,43.1073,42.9956,43.0104,39100.0
2010-03-15 11:55:00,57.75,57.78,57.73,57.76,33400.0,43.003,43.0253,42.9881,43.0104,33400.0
2010-03-15 12:00:00,57.76,57.76,57.64,57.68,33800.0,43.0104,43.0104,42.9211,42.9509,33800.0
2010-03-15 12:05:00,57.68,57.75,57.63,57.75,22000.0,42.9509,43.003,42.9136,43.003,22000.0
2010-03-15 12:10:00,57.74,57.82,57.72,57.81,34300.0,42.9956,43.0551,42.9807,43.0477,34300.0
2010-03-15 12:15:00,57.82,57.88,57.8,57.87,16400.0,43.0551,43.0998,43.0402,43.0924,16400.0
2010-03-15 12:20:00,57.87,57.95,57.86,57.9,24500.0,43.0924,43.1519,43.0849,43.1147,24500.0
2010-03-15 12:25:00,57.89,57.91,57.81,57.82,52300.0,43.1073,43.1221,43.0477,43.0551,52300.0
2010-03-15 12:30:00,57.82,57.82,57.72,57.74,27800.0,43.0551,43.0551,42.9807,42.9956,27800.0
2010-03-15 12:35:00,57.75,57.84,57.72,57.81,63900.0,43.003,43.07,42.9807,43.0477,63900.0
2010-03-15 12:40:00,57.8,57.86,57.79,57.8,63900.0,43.0402,43.0849,43.0328,43.0402,63900.0
2010-03-15 12:45:00,57.8,57.86,57.77,57.77,56100.0,43.0402,43.0849,43.0179,43.0179,56100.0
2010-03-15 12:50:00,57.78,57.83,57.75,57.83,43300.0,43.0253,43.0626,43.003,43.0626,43300.0
2010-03-15 12:55:00,57.84,57.85,57.79,57.79,17200.0,43.07,43.0775,43.0328,43.0328,17200.0
2010-03-15 13:00:00,57.79,57.84,57.77,57.8,13100.0,43.0328,43.07,43.0179,43.0402,13100.0
2010-03-15 13:05:00,57.79,57.84,57.79,57.84,47000.0,43.0328,43.07,43.0328,43.07,47000.0
2010-03-15 13:10:00,57.84,57.84,57.73,57.77,23000.0,43.07,43.07,42.9881,43.0179,23000.0
2010-03-15 13:15:00,57.79,57.8,57.75,57.76,16700.0,43.0328,43.0402,43.003,43.0104,16700.0
2010-03-15 13:20:00,57.76,57.77,57.68,57.7,32600.0,43.0104,43.0179,42.9509,42.9658,32600.0
2010-03-15 13:25:00,57.69,57.7,57.65,57.7,17900.0,42.9583,42.9658,42.9285,42.9658,17900.0
2010-03-15 13:30:00,57.7,57.74,57.66,57.7,26900.0,42.9658,42.9956,42.936,42.9658,26900.0
2010-03-15 13:35:00,57.7,57.83,57.7,57.83,20500.0,42.9658,43.0626,42.9658,43.0626,20500.0
2010-03-15 13:40:00,57.82,57.89,57.78,57.85,33600.0,43.0551,43.1073,43.0253,43.0775,33600.0
2010-03-15 13:45:00,57.86,57.86,57.83,57.85,25400.0,43.0849,43.0849,43.0626,43.0775,25400.0
2010-03-15 13:50:00,57.85,57.87,57.81,57.85,25600.0,43.0775,43.0924,43.0477,43.0775,25600.0
2010-03-15 13:55:00,57.85,57.87,57.78,57.79,28000.0,43.0775,43.0924,43.0253,43.0328,28000.0
2010-03-15 14:00:00,57.81,57.85,57.75,57.82,25000.0,43.0477,43.0775,43.003,43.0551,25000.0
2010-03-15 14:05:00,57.83,57.84,57.74,57.78,32700.0,43.0626,43.07,42.9956,43.0253,32700.0
2010-03-15 14:10:00,57.79,57.83,57.76,57.81,19300.0,43.0328,43.0626,43.0104,43.0477,19300.0
2010-03-15 14:15:00,57.82,57.86,57.76,57.81,23500.0,43.0551,43.0849,43.0104,43.0477,23500.0
2010-03-15 14:20:00,57.82,57.84,57.77,57.8,21600.0,43.0551,43.07,43.0179,43.0402,21600.0
2010-03-15 14:25:00,57.79,57.86,57.76,57.83,13700.0,43.0328,43.0849,43.0104,43.0626,13700.0
2010-03-15 14:30:00,57.84,57.86,57.74,57.74,23000.0,43.07,43.0849,42.9956,42.9956,23000.0
2010-03-15 14:35:00,57.75,57.8,57.74,57.8,29100.0,43.003,43.0402,42.9956,43.0402,29100.0
2010-03-15 14:40:00,57.8,57.82,57.78,57.82,29500.0,43.0402,43.0551,43.0253,43.0551,29500.0
2010-03-15 14:45:00,57.83,57.89,57.81,57.82,41900.0,43.0626,43.1073,43.0477,43.0551,41900.0
2010-03-15 14:50:00,57.82,57.88,57.79,57.84,79100.0,43.0551,43.0998,43.0328,43.07,79100.0
2010-03-15 14:55:00,57.85,57.86,57.81,57.86,29000.0,43.0775,43.0849,43.0477,43.0849,29000.0
2010-03-15 15:00:00,57.86,57.91,57.82,57.84,67300.0,43.0849,43.1221,43.0551,43.07,67300.0
2010-03-15 15:05:00,57.85,57.86,57.81,57.86,56600.0,43.0775,43.0849,43.0477,43.0849,56600.0
2010-03-15 15:10:00,57.86,57.91,57.85,57.86,75600.0,43.0849,43.1221,43.0775,43.0849,75600.0
2010-03-15 15:15:00,57.86,57.97,57.85,57.95,54300.0,43.0849,43.1668,43.0775,43.1519,54300.0
2010-03-15 15:20:00,57.96,58.0,57.93,57.95,71900.0,43.1594,43.1892,43.137,43.1519,71900.0
2010-03-15 15:25:00,57.95,58.0,57.94,57.99,70700.0,43.1519,43.1892,43.1445,43.1817,70700.0
2010-03-15 15:30:00,57.99,58.0,57.92,57.97,62500.0,43.1817,43.1892,43.1296,43.1668,62500.0
2010-03-15 15:35:00,57.97,58.09,57.96,58.03,88200.0,43.1668,43.2562,43.1594,43.2115,88200.0
2010-03-15 15:40:00,58.04,58.09,58.01,58.04,69100.0,43.2189,43.2562,43.1966,43.2189,69100.0
2010-03-15 15:45:00,58.04,58.13,58.03,58.11,145500.0,43.2189,43.286,43.2115,43.2711,145500.0
2010-03-15 15:50:00,58.11,58.16,58.07,58.12,127200.0,43.2711,43.3083,43.2413,43.2785,127200.0
2010-03-15 15:55:00,58.13,58.19,58.07,58.09,202300.0,43.286,43.3306,43.2413,43.2562,202300.0
2010-03-16 09:30:00,58.39,58.67,58.28,58.54,68800.0,43.4796,43.6881,43.3977,43.5913,68800.0
2010-03-16 09:35:00,58.55,58.59,58.34,58.34,46000.0,43.5987,43.6285,43.4423,43.4423,46000.0
2010-03-16 09:40:00,58.34,58.34,58.1,58.26,40500.0,43.4423,43.4423,43.2636,43.3828,40500.0
2010-03-16 09:45:00,58.25,58.31,58.11,58.13,63100.0,43.3753,43.42,43.2711,43.286,63100.0
2010-03-16 09:50:00,58.13,58.15,57.75,57.81,111700.0,43.286,43.3009,43.003,43.0477,111700.0
2010-03-16 09:55:00,57.8,58.14,57.79,58.14,32600.0,43.0402,43.2934,43.0328,43.2934,32600.0
2010-03-16 10:00:00,58.13,58.13,57.89,57.91,79400.0,43.286,43.286,43.1073,43.1221,79400.0
2010-03-16 10:05:00,57.91,58.24,57.89,58.14,46000.0,43.1221,43.3679,43.1073,43.2934,46000.0
2010-03-16 10:10:00,58.15,58.17,58.03,58.11,24600.0,43.3009,43.3158,43.2115,43.2711,24600.0
2010-03-16 10:15:00,58.09,58.12,57.96,57.96,17500.0,43.2562,43.2785,43.1594,43.1594,17500.0
2010-03-16 10:20:00,57.95,58.0,57.91,57.98,23100.0,43.1519,43.1892,43.1221,43.1743,23100.0
2010-03-16 10:25:00,57.98,58.07,57.98,58.07,11900.0,43.1743,43.2413,43.1743,43.2413,11900.0
2010-03-16 10:30:00,58.08,58.19,58.06,58.19,17500.0,43.2487,43.3306,43.2338,43.3306,17500.0
2010-03-16 10:35:00,58.17,58.24,58.14,58.18,32600.0,43.3158,43.3679,43.2934,43.3232,32600.0
2010-03-16 10:40:00,58.19,58.26,58.16,58.25,25300.0,43.3306,43.3828,43.3083,43.3753,25300.0
2010-03-16 10:45:00,58.25,58.3,58.18,58.26,24600.0,43.3753,43.4126,43.3232,43.3828,24600.0
2010-03-16 10:50:00,58.26,58.38,58.23,58.37,28200.0,43.3828,43.4721,43.3604,43.4647,28200.0
2010-03-16 10:55:00,58.36,58.54,58.34,58.52,81700.0,43.4572,43.5913,43.4423,43.5764,81700.0
2010-03-16 11:00:00,58.51,58.56,58.48,58.55,46900.0,43.5689,43.6062,43.5466,43.5987,46900.0
2010-03-16 11:05:00,58.55,58.57,58.5,58.53,40200.0,43.5987,43.6136,43.5615,43.5838,40200.0
2010-03-16 11:10:00,58.53,58.59,58.52,58.56,23700.0,43.5838,43.6285,43.5764,43.6062,23700.0
2010-03-16 11:15:00,58.55,58.6,58.53,58.56,19000.0,43.5987,43.6359,43.5838,43.6062,19000.0
2010-03-16 11:20:00,58.6,58.66,58.53,58.55,21400.0,43.6359,43.6806,43.5838,43.5987,21400.0
2010-03-16 11:25:00,58.55,58.62,58.55,58.59,9100.0,43.5987,43.6508,43.5987,43.6285,9100.0
2010-03-16 11:30:00,58.59,58.61,58.52,58.53,22100.0,43.6285,43.6434,43.5764,43.5838,22100.0
2010-03-16 11:35:00,58.54,58.54,58.49,58.5,43300.0,43.5913,43.5913,43.554,43.5615,43300.0
2010-03-16 11:40:00,58.5,58.55,58.49,58.53,19500.0,43.5615,43.5987,43.554,43.5838,19500.0
2010-03-16 11:45:00,58.53,58.62,58.53,58.6,16500.0,43.5838,43.6508,43.5838,43.6359,16500.0
2010-03-16 11:50:00,58.59,58.59,58.5,58.52,12000.0,43.6285,43.6285,43.5615,43.5764,12000.0
2010-03-16 11:55:00,58.5,58.59,58.49,58.58,17600.0,43.5615,43.6285,43.554,43.6211,17600.0
2010-03-16 12:00:00,58.59,58.65,58.59,58.63,28700.0,43.6285,43.6732,43.6285,43.6583,28700.0
2010-03-16 12:05:00,58.63,58.7,58.62,58.67,17000.0,43.6583,43.7104,43.6508,43.6881,17000.0
2010-03-16 12:10:00,58.66,58.7,58.63,58.65,27500.0,43.6806,43.7104,43.6583,43.6732,27500.0
2010-03-16 12:15:00,58.66,58.72,58.66,58.68,19900.0,43.6806,43.7253,43.6806,43.6955,19900.0
2010-03-16 12:20:00,58.68,58.72,58.64,58.67,68900.0,43.6955,43.7253,43.6657,43.6881,68900.0
2010-03-16 12:25:00,58.66,58.7,58.64,58.7,14900.0,43.6806,43.7104,43.6657,43.7104,14900.0
2010-03-16 12:30:00,58.68,58.7,58.65,58.65,27300.0,43.6955,43.7104,43.6732,43.6732,27300.0
2010-03-16 12:35:00,58.65,58.65,58.49,58.52,50200.0,43.6732,43.6732,43.554,43.5764,50200.0
2010-03-16 12:40:00,58.52,58.54,58.48,58.54,13900.0,43.5764,43.5913,43.5466,43.5913,13900.0
2010-03-16 12:45:00,58.54,58.6,58.54,58.58,14900.0,43.5913,43.6359,43.5913,43.6211,14900.0
2010-03-16 12:50:00,58.58,58.66,58.57,58.59,18000.0,43.6211,43.6806,43.6136,43.6285,18000.0
2010-03-16 12:55:00,58.61,58.61,58.54,58.55,7200.0,43.6434,43.6434,43.5913,43.5987,7200.0
2010-03-16 13:00:00,58.56,58.56,58.49,58.51,14300.0,43.6062,43.6062,43.554,43.5689,14300.0
2010-03-16 13:05:00,58.5,58.53,58.49,58.49,9300.0,43.5615,43.5838,43.554,43.554,9300.0
2010-03-16 13:10:00,58.5,58.5,58.42,58.42,13400.0,43.5615,43.5615,43.5019,43.5019,13400.0
2010-03-16 13:15:00,58.42,58.43,58.37,58.4,17400.0,43.5019,43.5094,43.4647,43.487,17400.0
2010-03-16 13:20:00,58.4,58.45,58.39,58.45,9000.0,43.487,43.5243,43.4796,43.5243,9000.0
2010-03-16 13:25:00,58.45,58.45,58.41,58.43,8500.0,43.5243,43.5243,43.4945,43.5094,8500.0
2010-03-16 13:30:00,58.43,58.47,58.42,58.45,5300.0,43.5094,43.5391,43.5019,43.5243,5300.0
2010-03-16 13:35:00,58.45,58.56,58.44,58.56,23100.0,43.5243,43.6062,43.5168,43.6062,23100.0
2010-03-16 13:40:00,58.56,58.59,58.54,58.59,30300.0,43.6062,43.6285,43.5913,43.6285,30300.0
2010-03-16 13:45:00,58.59,58.6,58.52,58.55,49800.0,43.6285,43.6359,43.5764,43.5987,49800.0
2010-03-16 13:50:00,58.56,58.59,58.54,58.58,18600.0,43.6062,43.6285,43.5913,43.6211,18600.0
2010-03-16 13:55:00,58.58,58.68,58.58,58.65,58100.0,43.6211,43.6955,43.6211,43.6732,58100.0
2010-03-16 14:00:00,58.65,58.7,58.63,58.7,61800.0,43.6732,43.7104,43.6583,43.7104,61800.0
2010-03-16 14:05:00,58.7,58.7,58.62,58.66,24700.0,43.7104,43.7104,43.6508,43.6806,24700.0
2010-03-16 14:10:00,58.64,58.86,58.63,58.83,54000.0,43.6657,43.8296,43.6583,43.8072,54000.0
2010-03-16 14:15:00,58.85,58.88,58.76,58.88,40800.0,43.8221,43.8444,43.7551,43.8444,40800.0
2010-03-16 14:20:00,58.88,58.95,58.84,58.92,67000.0,43.8444,43.8966,43.8147,43.8742,67000.0
2010-03-16 14:25:00,58.93,58.94,58.84,58.85,76400.0,43.8817,43.8891,43.8147,43.8221,76400.0
2010-03-16 14:30:00,58.84,58.84,58.73,58.76,62400.0,43.8147,43.8147,43.7328,43.7551,62400.0
2010-03-16 14:35:00,58.76,58.78,58.65,58.67,62900.0,43.7551,43.77,43.6732,43.6881,62900.0
2010-03-16 14:40:00,58.67,58.72,58.58,58.58,52100.0,43.6881,43.7253,43.6211,43.6211,52100.0
2010-03-16 14:45:00,58.56,58.77,58.56,58.74,76700.0,43.6062,43.7625,43.6062,43.7402,76700.0
2010-03-16 14:50:00,58.74,58.82,58.66,58.76,76200.0,43.7402,43.7998,43.6806,43.7551,76200.0
2010-03-16 14:55:00,58.75,58.88,58.74,58.83,57300.0,43.7476,43.8444,43.7402,43.8072,57300.0
2010-03-16 15:00:00,58.8,58.89,58.73,58.74,39300.0,43.7849,43.8519,43.7328,43.7402,39300.0
2010-03-16 15:05:00,58.73,58.78,58.68,58.75,46600.0,43.7328,43.77,43.6955,43.7476,46600.0
2010-03-16 15:10:00,58.74,58.83,58.72,58.83,32500.0,43.7402,43.8072,43.7253,43.8072,32500.0
2010-03-16 15:15:00,58.83,58.92,58.78,58.84,38500.0,43.8072,43.8742,43.77,43.8147,38500.0
2010-03-16 15:20:00,58.84,58.9,58.81,58.88,55600.0,43.8147,43.8593,43.7923,43.8444,55600.0
2010-03-16 15:25:00,58.88,58.92,58.83,58.87,37000.0,43.8444,43.8742,43.8072,43.837,37000.0
2010-03-16 15:30:00,58.86,58.89,58.78,58.83,71900.0,43.8296,43.8519,43.77,43.8072,71900.0
2010-03-16 15:35:00,58.84,58.98,58.83,58.94,71700.0,43.8147,43.9189,43.8072,43.8891,71700.0
2010-03-16 15:40:00,58.94,58.98,58.89,58.9,76900.0,43.8891,43.9189,43.8519,43.8593,76900.0
2010-03-16 15:45:00,58.9,58.95,58.85,58.86,90700.0,43.8593,43.8966,43.8221,43.8296,90700.0
2010-03-16 15:50:00,58.87,59.0,58.84,58.91,152900.0,43.837,43.9338,43.8147,43.8668,152900.0
2010-03-16 15:55:00,58.92,58.99,58.91,58.97,112900.0,43.8742,43.9264,43.8668,43.9115,112900.0
2010-03-17 09:30:00,59.02,59.44,59.02,59.43,57700.0,43.9487,44.2614,43.9487,44.254,57700.0
2010-03-17 09:35:00,59.41,59.42,59.17,59.18,24100.0,44.2391,44.2466,44.0604,44.0678,24100.0
2010-03-17 09:40:00,59.19,59.31,59.15,59.27,31100.0,44.0753,44.1646,44.0455,44.1349,31100.0
2010-03-17 09:45:00,59.29,59.3,59.1,59.11,20600.0,44.1497,44.1572,44.0083,44.0157,20600.0
2010-03-17 09:50:00,59.11,59.21,58.98,59.2,47500.0,44.0157,44.0902,43.9189,44.0827,47500.0
2010-03-17 09:55:00,59.21,59.22,59.14,59.18,26600.0,44.0902,44.0976,44.0381,44.0678,26600.0
2010-03-17 10:00:00,59.17,59.25,59.03,59.03,30600.0,44.0604,44.12,43.9561,43.9561,30600.0
2010-03-17 10:05:00,59.03,59.05,58.96,58.98,31000.0,43.9561,43.971,43.904,43.9189,31000.0
2010-03-17 10:10:00,59.0,59.07,58.96,59.07,76500.0,43.9338,43.9859,43.904,43.9859,76500.0
2010-03-17 10:15:00,59.08,59.25,59.07,59.23,52500.0,43.9934,44.12,43.9859,44.1051,52500.0
2010-03-17 10:20:00,59.25,59.25,59.05,59.1,34600.0,44.12,44.12,43.971,44.0083,34600.0
2010-03-17 10:25:00,59.11,59.12,59.0,59.04,34900.0,44.0157,44.0232,43.9338,43.9636,34900.0
2010-03-17 10:30:00,59.04,59.13,59.04,59.09,27600.0,43.9636,44.0306,43.9636,44.0008,27600.0
2010-03-17 10:35:00,59.09,59.12,59.0,59.03,24500.0,44.0008,44.0232,43.9338,43.9561,24500.0
2010-03-17 10:40:00,59.03,59.05,59.01,59.04,16600.0,43.9561,43.971,43.9413,43.9636,16600.0
2010-03-17 10:45:00,59.04,59.12,58.96,59.12,28800.0,43.9636,44.0232,43.904,44.0232,28800.0
2010-03-17 10:50:00,59.11,59.17,59.1,59.15,34200.0,44.0157,44.0604,44.0083,44.0455,34200.0
2010-03-17 10:55:00,59.15,59.24,59.15,59.21,33500.0,44.0455,44.1125,44.0455,44.0902,33500.0
2010-03-17 11:00:00,59.19,59.21,59.15,59.19,40500.0,44.0753,44.0902,44.0455,44.0753,40500.0
2010-03-17 11:05:00,59.19,59.19,59.14,59.17,23200.0,44.0753,44.0753,44.0381,44.0604,23200.0
2010-03-17 11:10:00,59.16,59.21,59.14,59.21,21000.0,44.0529,44.0902,44.0381,44.0902,21000.0
2010-03-17 11:15:00,59.21,59.3,59.15,59.3,30400.0,44.0902,44.1572,44.0455,44.1572,30400.0
2010-03-17 11:20:00,59.3,59.4,59.29,59.34,51900.0,44.1572,44.2317,44.1497,44.187,51900.0
2010-03-17 11:25:00,59.33,59.43,59.29,59.42,33200.0,44.1795,44.254,44.1497,44.2466,33200.0
2010-03-17 11:30:00,59.41,59.44,59.35,59.35,30800.0,44.2391,44.2614,44.1944,44.1944,30800.0
2010-03-17 11:35:00,59.35,59.49,59.34,59.43,43600.0,44.1944,44.2987,44.187,44.254,43600.0
2010-03-17 11:40:00,59.44,59.46,59.41,59.45,21600.0,44.2614,44.2763,44.2391,44.2689,21600.0
2010-03-17 11:45:00,59.45,59.48,59.36,59.46,66200.0,44.2689,44.2912,44.2019,44.2763,66200.0
2010-03-17 11:50:00,59.47,59.59,59.44,59.57,83300.0,44.2838,44.3731,44.2614,44.3582,83300.0
2010-03-17 11:55:00,59.58,59.68,59.57,59.63,61900.0,44.3657,44.4402,44.3582,44.4029,61900.0
2010-03-17 12:00:00,59.64,59.75,59.62,59.72,130600.0,44.4104,44.4923,44.3955,44.4699,130600.0
2010-03-17 12:05:00,59.72,59.75,59.66,59.66,71200.0,44.4699,44.4923,44.4253,44.4253,71200.0
2010-03-17 12:10:00,59.67,59.7,59.65,59.69,27300.0,44.4327,44.4551,44.4178,44.4476,27300.0
2010-03-17 12:15:00,59.68,59.71,59.58,59.6,42300.0,44.4402,44.4625,44.3657,44.3806,42300.0
2010-03-17 12:20:00,59.62,59.73,59.6,59.73,47000.0,44.3955,44.4774,44.3806,44.4774,47000.0
2010-03-17 12:25:00,59.71,59.72,59.64,59.64,44100.0,44.4625,44.4699,44.4104,44.4104,44100.0
2010-03-17 12:30:00,59.64,59.68,59.6,59.67,51500.0,44.4104,44.4402,44.3806,44.4327,51500.0
2010-03-17 12:35:00,59.66,59.68,59.63,59.66,29900.0,44.4253,44.4402,44.4029,44.4253,29900.0
2010-03-17 12:40:00,59.66,59.69,59.64,59.69,32600.0,44.4253,44.4476,44.4104,44.4476,32600.0
2010-03-17 12:45:00,59.69,59.76,59.67,59.76,37000.0,44.4476,44.4997,44.4327,44.4997,37000.0
2010-03-17 12:50:00,59.75,59.76,59.71,59.76,34000.0,44.4923,44.4997,44.4625,44.4997,34000.0
2010-03-17 12:55:00,59.76,59.77,59.74,59.77,35200.0,44.4997,44.5072,44.4848,44.5072,35200.0
2010-03-17 13:00:00,59.77,59.78,59.76,59.78,26200.0,44.5072,44.5146,44.4997,44.5146,26200.0
2010-03-17 13:05:00,59.78,59.85,59.76,59.81,70600.0,44.5146,44.5667,44.4997,44.537,70600.0
2010-03-17 13:10:00,59.81,59.84,59.79,59.84,24300.0,44.537,44.5593,44.5221,44.5593,24300.0
2010-03-17 13:15:00,59.82,59.85,59.8,59.84,20200.0,44.5444,44.5667,44.5295,44.5593,20200.0
2010-03-17 13:20:00,59.84,59.85,59.81,59.82,25200.0,44.5593,44.5667,44.537,44.5444,25200.0
2010-03-17 13:25:00,59.82,59.88,59.78,59.84,78000.0,44.5444,44.5891,44.5146,44.5593,78000.0
2010-03-17 13:30:00,59.84,59.89,59.82,59.88,65600.0,44.5593,44.5965,44.5444,44.5891,65600.0
2010-03-17 13:35:00,59.87,59.96,59.87,59.9,93000.0,44.5816,44.6487,44.5816,44.604,93000.0
2010-03-17 13:40:00,59.9,59.94,59.88,59.91,39400.0,44.604,44.6338,44.5891,44.6114,39400.0
2010-03-17 13:45:00,59.91,59.93,59.84,59.85,37500.0,44.6114,44.6263,44.5593,44.5667,37500.0
2010-03-17 13:50:00,59.85,59.87,59.82,59.82,30000.0,44.5667,44.5816,44.5444,44.5444,30000.0
2010-03-17 13:55:00,59.82,59.85,59.77,59.85,29500.0,44.5444,44.5667,44.5072,44.5667,29500.0
2010-03-17 14:00:00,59.85,59.86,59.81,59.81,12200.0,44.5667,44.5742,44.537,44.537,12200.0
2010-03-17 14:05:00,59.81,59.89,59.8,59.86,31400.0,44.537,44.5965,44.5295,44.5742,31400.0
2010-03-17 14:10:00,59.86,59.93,59.86,59.9,40900.0,44.5742,44.6263,44.5742,44.604,40900.0
2010-03-17 14:15:00,59.9,59.96,59.89,59.95,55300.0,44.604,44.6487,44.5965,44.6412,55300.0
2010-03-17 14:20:00,59.96,59.96,59.86,59.89,36500.0,44.6487,44.6487,44.5742,44.5965,36500.0
2010-03-17 14:25:00,59.88,59.93,59.87,59.89,27100.0,44.5891,44.6263,44.5816,44.5965,27100.0
2010-03-17 14:30:00,59.89,59.9,59.83,59.84,42300.0,44.5965,44.604,44.5519,44.5593,42300.0
2010-03-17 14:35:00,59.84,59.84,59.73,59.74,47100.0,44.5593,44.5593,44.4774,44.4848,47100.0
2010-03-17 14:40:00,59.75,59.83,59.73,59.8,35900.0,44.4923,44.5519,44.4774,44.5295,35900.0
2010-03-17 14:45:00,59.79,59.81,59.7,59.71,42400.0,44.5221,44.537,44.4551,44.4625,42400.0
2010-03-17 14:50:00,59.71,59.72,59.64,59.65,50900.0,44.4625,44.4699,44.4104,44.4178,50900.0
2010-03-17 14:55:00,59.64,59.64,59.47,59.49,64000.0,44.4104,44.4104,44.2838,44.2987,64000.0
2010-03-17 15:00:00,59.49,59.61,59.49,59.56,39600.0,44.2987,44.388,44.2987,44.3508,39600.0
2010-03-17 15:05:00,59.56,59.6,59.55,59.59,34900.0,44.3508,44.3806,44.3434,44.3731,34900.0
2010-03-17 15:10:00,59.59,59.6,59.53,59.59,26100.0,44.3731,44.3806,44.3285,44.3731,26100.0
2010-03-17 15:15:00,59.59,59.65,59.47,59.48,69600.0,44.3731,44.4178,44.2838,44.2912,69600.0
2010-03-17 15:20:00,59.47,59.48,59.37,59.37,48700.0,44.2838,44.2912,44.2093,44.2093,48700.0
2010-03-17 15:25:00,59.38,59.45,59.34,59.41,41700.0,44.2168,44.2689,44.187,44.2391,41700.0
2010-03-17 15:30:00,59.41,59.44,59.35,59.36,47400.0,44.2391,44.2614,44.1944,44.2019,47400.0
2010-03-17 15:35:00,59.36,59.46,59.35,59.42,82600.0,44.2019,44.2763,44.1944,44.2466,82600.0
2010-03-17 15:40:00,59.41,59.47,59.38,59.4,45000.0,44.2391,44.2838,44.2168,44.2317,45000.0
2010-03-17 15:45:00,59.4,59.49,59.4,59.47,89000.0,44.2317,44.2987,44.2317,44.2838,89000.0
2010-03-17 15:50:00,59.47,59.5,59.43,59.5,96600.0,44.2838,44.3061,44.254,44.3061,96600.0
2010-03-17 15:55:00,59.5,59.58,59.49,59.58,143400.0,44.3061,44.3657,44.2987,44.3657,143400.0
2010-03-18 09:30:00,59.39,59.72,59.32,59.72,59800.0,44.2242,44.4699,44.1721,44.4699,59800.0
2010-03-18 09:35:00,59.72,59.83,59.56,59.57,51800.0,44.4699,44.5519,44.3508,44.3582,51800.0
2010-03-18 09:40:00,59.58,59.65,59.45,59.51,58800.0,44.3657,44.4178,44.2689,44.3136,58800.0
2010-03-18 09:45:00,59.51,59.61,59.49,59.57,44800.0,44.3136,44.388,44.2987,44.3582,44800.0
2010-03-18 09:50:00,59.57,59.64,59.5,59.6,41100.0,44.3582,44.4104,44.3061,44.3806,41100.0
2010-03-18 09:55:00,59.59,59.72,59.52,59.65,30400.0,44.3731,44.4699,44.321,44.4178,30400.0
2010-03-18 10:00:00,59.65,59.89,59.63,59.69,80800.0,44.4178,44.5965,44.4029,44.4476,80800.0
2010-03-18 10:05:00,59.7,59.81,59.57,59.6,67600.0,44.4551,44.537,44.3582,44.3806,67600.0
2010-03-18 10:10:00,59.58,59.77,59.57,59.74,21600.0,44.3657,44.5072,44.3582,44.4848,21600.0
2010-03-18 10:15:00,59.74,59.76,59.6,59.68,28600.0,44.4848,44.4997,44.3806,44.4402,28600.0
2010-03-18 10:20:00,59.67,59.76,59.67,59.74,17300.0,44.4327,44.4997,44.4327,44.4848,17300.0
2010-03-18 10:25:00,59.74,59.78,59.65,59.65,20700.0,44.4848,44.5146,44.4178,44.4178,20700.0
2010-03-18 10:30:00,59.64,59.71,59.63,59.63,20600.0,44.4104,44.4625,44.4029,44.4029,20600.0
2010-03-18 10:35:00,59.63,59.64,59.46,59.52,56900.0,44.4029,44.4104,44.2763,44.321,56900.0
2010-03-18 10:40:00,59.51,59.56,59.38,59.46,38500.0,44.3136,44.3508,44.2168,44.2763,38500.0
2010-03-18 10:45:00,59.46,59.56,59.43,59.52,20600.0,44.2763,44.3508,44.254,44.321,20600.0
2010-03-18 10:50:00,59.52,59.57,59.43,59.5,37100.0,44.321,44.3582,44.254,44.3061,37100.0
2010-03-18 10:55:00,59.48,59.6,59.45,59.59,26000.0,44.2912,44.3806,44.2689,44.3731,26000.0
2010-03-18 11:00:00,59.62,59.63,59.45,59.45,27400.0,44.3955,44.4029,44.2689,44.2689,27400.0
2010-03-18 11:05:00,59.45,59.61,59.45,59.59,51600.0,44.2689,44.388,44.2689,44.3731,51600.0
2010-03-18 11:10:00,59.58,59.63,59.55,59.58,37700.0,44.3657,44.4029,44.3434,44.3657,37700.0
2010-03-18 11:15:00,59.59,59.76,59.58,59.76,51800.0,44.3731,44.4997,44.3657,44.4997,51800.0
2010-03-18 11:20:00,59.75,59.83,59.55,59.82,69400.0,44.4923,44.5519,44.3434,44.5444,69400.0
2010-03-18 11:25:00,59.81,59.91,59.8,59.89,82200.0,44.537,44.6114,44.5295,44.5965,82200.0
2010-03-18 11:30:00,59.9,59.91,59.67,59.69,31700.0,44.604,44.6114,44.4327,44.4476,31700.0
2010-03-18 11:35:00,59.69,59.71,59.58,59.58,30800.0,44.4476,44.4625,44.3657,44.3657,30800.0
2010-03-18 11:40:00,59.58,59.61,59.42,59.43,41200.0,44.3657,44.388,44.2466,44.254,41200.0
2010-03-18 11:45:00,59.42,59.46,59.4,59.41,37000.0,44.2466,44.2763,44.2317,44.2391,37000.0
2010-03-18 11:50:00,59.41,59.42,59.32,59.36,64900.0,44.2391,44.2466,44.1721,44.2019,64900.0
2010-03-18 11:55:00,59.36,59.39,59.25,59.26,43600.0,44.2019,44.2242,44.12,44.1274,43600.0
2010-03-18 12:00:00,59.26,59.28,59.15,59.2,55300.0,44.1274,44.1423,44.0455,44.0827,55300.0
2010-03-18 12:05:00,59.19,59.26,59.14,59.23,46300.0,44.0753,44.1274,44.0381,44.1051,46300.0
2010-03-18 12:10:00,59.26,59.26,59.13,59.14,35000.0,44.1274,44.1274,44.0306,44.0381,35000.0
2010-03-18 12:15:00,59.15,59.22,59.13,59.22,23200.0,44.0455,44.0976,44.0306,44.0976,23200.0
2010-03-18 12:20:00,59.22,59.27,59.19,59.24,22900.0,44.0976,44.1349,44.0753,44.1125,22900.0
2010-03-18 12:25:00,59.24,59.24,59.11,59.13,22900.0,44.1125,44.1125,44.0157,44.0306,22900.0
2010-03-18 12:30:00,59.13,59.15,59.05,59.07,24400.0,44.0306,44.0455,43.971,43.9859,24400.0
2010-03-18 12:35:00,59.09,59.11,59.04,59.1,8900.0,44.0008,44.0157,43.9636,44.0083,8900.0
2010-03-18 12:40:00,59.1,59.1,58.96,59.02,33900.0,44.0083,44.0083,43.904,43.9487,33900.0
2010-03-18 12:45:00,59.03,59.16,59.03,59.13,42300.0,43.9561,44.0529,43.9561,44.0306,42300.0
2010-03-18 12:50:00,59.13,59.18,59.11,59.12,22600.0,44.0306,44.0678,44.0157,44.0232,22600.0
2010-03-18 12:55:00,59.11,59.13,59.09,59.1,18400.0,44.0157,44.0306,44.0008,44.0083,18400.0
2010-03-18 13:00:00,59.11,59.11,59.08,59.1,32600.0,44.0157,44.0157,43.9934,44.0083,32600.0
2010-03-18 13:05:00,59.09,59.12,59.06,59.08,60300.0,44.0008,44.0232,43.9785,43.9934,60300.0
2010-03-18 13:10:00,59.09,59.1,59.05,59.07,29300.0,44.0008,44.0083,43.971,43.9859,29300.0
2010-03-18 13:15:00,59.07,59.12,59.02,59.03,36700.0,43.9859,44.0232,43.9487,43.9561,36700.0
2010-03-18 13:20:00,59.03,59.08,59.02,59.07,11100.0,43.9561,43.9934,43.9487,43.9859,11100.0
2010-03-18 13:25:00,59.06,59.11,59.05,59.1,18900.0,43.9785,44.0157,43.971,44.0083,18900.0
2010-03-18 13:30:00,59.1,59.15,59.08,59.1,45900.0,44.0083,44.0455,43.9934,44.0083,45900.0
2010-03-18 13:35:00,59.11,59.12,59.08,59.1,15800.0,44.0157,44.0232,43.9934,44.0083,15800.0
2010-03-18 13:40:00,59.07,59.2,59.07,59.14,23700.0,43.9859,44.0827,43.9859,44.0381,23700.0
2010-03-18 13:45:00,59.12,59.14,59.1,59.11,17400.0,44.0232,44.0381,44.0083,44.0157,17400.0
2010-03-18 13:50:00,59.11,59.11,59.03,59.05,14700.0,44.0157,44.0157,43.9561,43.971,14700.0
2010-03-18 13:55:00,59.05,59.07,58.99,59.06,27400.0,43.971,43.9859,43.9264,43.9785,27400.0
2010-03-18 14:00:00,59.07,59.14,59.01,59.02,38300.0,43.9859,44.0381,43.9413,43.9487,38300.0
2010-03-18 14:05:00,59.03,59.15,59.01,59.13,26700.0,43.9561,44.0455,43.9413,44.0306,26700.0
2010-03-18 14:10:00,59.13,59.13,59.05,59.07,16300.0,44.0306,44.0306,43.971,43.9859,16300.0
2010-03-18 14:15:00,59.06,59.1,59.02,59.03,13900.0,43.9785,44.0083,43.9487,43.9561,13900.0
2010-03-18 14:20:00,59.03,59.07,59.02,59.06,30500.0,43.9561,43.9859,43.9487,43.9785,30500.0
2010-03-18 14:25:00,59.05,59.11,59.03,59.11,52500.0,43.971,44.0157,43.9561,44.0157,52500.0
2010-03-18 14:30:00,59.11,59.31,59.11,59.26,64100.0,44.0157,44.1646,44.0157,44.1274,64100.0
2010-03-18 14:35:00,59.27,59.3,59.22,59.23,22300.0,44.1349,44.1572,44.0976,44.1051,22300.0
2010-03-18 14:40:00,59.23,59.25,59.19,59.21,20800.0,44.1051,44.12,44.0753,44.0902,20800.0
2010-03-18 14:45:00,59.19,59.19,59.09,59.12,36000.0,44.0753,44.0753,44.0008,44.0232,36000.0
2010-03-18 14:50:00,59.13,59.18,59.08,59.09,27700.0,44.0306,44.0678,43.9934,44.0008,27700.0
2010-03-18 14:55:00,59.09,59.16,59.09,59.13,37700.0,44.0008,44.0529,44.0008,44.0306,37700.0
2010-03-18 15:00:00,59.13,59.16,59.1,59.15,56000.0,44.0306,44.0529,44.0083,44.0455,56000.0
2010-03-18 15:05:00,59.15,59.17,59.11,59.13,49300.0,44.0455,44.0604,44.0157,44.0306,49300.0
2010-03-18 15:10:00,59.12,59.17,59.06,59.08,40000.0,44.0232,44.0604,43.9785,43.9934,40000.0
2010-03-18 15:15:00,59.08,59.17,59.06,59.12,42400.0,43.9934,44.0604,43.9785,44.0232,42400.0
2010-03-18 15:20:00,59.12,59.18,59.04,59.07,95700.0,44.0232,44.0678,43.9636,43.9859,95700.0
2010-03-18 15:25:00,59.07,59.17,59.06,59.15,41700.0,43.9859,44.0604,43.9785,44.0455,41700.0
2010-03-18 15:30:00,59.16,59.27,59.13,59.25,66700.0,44.0529,44.1349,44.0306,44.12,66700.0
2010-03-18 15:35:00,59.24,59.26,59.13,59.14,53800.0,44.1125,44.1274,44.0306,44.0381,53800.0
2010-03-18 15:40:00,59.14,59.17,59.08,59.1,53500.0,44.0381,44.0604,43.9934,44.0083,53500.0
2010-03-18 15:45:00,59.1,59.23,59.1,59.22,97500.0,44.0083,44.1051,44.0083,44.0976,97500.0
2010-03-18 15:50:00,59.22,59.28,59.18,59.26,120600.0,44.0976,44.1423,44.0678,44.1274,120600.0
2010-03-18 15:55:00,59.26,59.27,59.21,59.24,125900.0,44.1274,44.1349,44.0902,44.1125,125900.0
2010-03-19 09:30:00,59.62,59.64,59.33,59.48,673700.0,44.3955,44.4104,44.1795,44.2912,673700.0
2010-03-19 09:35:00,59.47,59.52,59.14,59.18,62200.0,44.2838,44.321,44.0381,44.0678,62200.0
2010-03-19 09:40:00,59.18,59.21,59.0,59.1,53000.0,44.0678,44.0902,43.9338,44.0083,53000.0
2010-03-19 09:45:00,59.06,59.33,59.04,59.26,50300.0,43.9785,44.1795,43.9636,44.1274,50300.0
2010-03-19 09:50:00,59.26,59.58,59.24,59.53,74800.0,44.1274,44.3657,44.1125,44.3285,74800.0
2010-03-19 09:55:00,59.51,59.54,59.37,59.48,57700.0,44.3136,44.3359,44.2093,44.2912,57700.0
2010-03-19 10:00:00,59.48,59.52,59.34,59.42,89200.0,44.2912,44.321,44.187,44.2466,89200.0
2010-03-19 10:05:00,59.43,59.52,59.26,59.26,66100.0,44.254,44.321,44.1274,44.1274,66100.0
2010-03-19 10:10:00,59.27,59.42,59.18,59.37,50100.0,44.1349,44.2466,44.0678,44.2093,50100.0
2010-03-19 10:15:00,59.36,59.4,59.12,59.39,96700.0,44.2019,44.2317,44.0232,44.2242,96700.0
2010-03-19 10:20:00,59.39,59.4,59.13,59.19,95100.0,44.2242,44.2317,44.0306,44.0753,95100.0
2010-03-19 10:25:00,59.19,59.27,59.11,59.12,75000.0,44.0753,44.1349,44.0157,44.0232,75000.0
2010-03-19 10:30:00,59.1,59.11,58.91,58.93,82000.0,44.0083,44.0157,43.8668,43.8817,82000.0
2010-03-19 10:35:00,58.94,59.1,58.93,59.08,138600.0,43.8891,44.0083,43.8817,43.9934,138600.0
2010-03-19 10:40:00,59.07,59.18,59.0,59.18,36000.0,43.9859,44.0678,43.9338,44.0678,36000.0
2010-03-19 10:45:00,59.18,59.27,59.14,59.15,35900.0,44.0678,44.1349,44.0381,44.0455,35900.0
2010-03-19 10:50:00,59.14,59.14,58.97,58.98,34400.0,44.0381,44.0381,43.9115,43.9189,34400.0
2010-03-19 10:55:00,58.98,59.04,58.95,58.97,42200.0,43.9189,43.9636,43.8966,43.9115,42200.0
2010-03-19 11:00:00,58.99,59.01,58.91,58.94,40300.0,43.9264,43.9413,43.8668,43.8891,40300.0
2010-03-19 11:05:00,58.93,59.03,58.92,58.98,43300.0,43.8817,43.9561,43.8742,43.9189,43300.0
2010-03-19 11:10:00,58.98,58.99,58.84,58.96,82800.0,43.9189,43.9264,43.8147,43.904,82800.0
2010-03-19 11:15:00,58.95,58.97,58.89,58.91,95100.0,43.8966,43.9115,43.8519,43.8668,95100.0
2010-03-19 11:20:00,58.9,58.99,58.89,58.98,53000.0,43.8593,43.9264,43.8519,43.9189,53000.0
2010-03-19 11:25:00,58.97,59.05,58.9,58.96,33800.0,43.9115,43.971,43.8593,43.904,33800.0
2010-03-19 11:30:00,58.97,58.97,58.88,58.92,48000.0,43.9115,43.9115,43.8444,43.8742,48000.0
2010-03-19 11:35:00,58.92,58.93,58.8,58.82,53600.0,43.8742,43.8817,43.7849,43.7998,53600.0
2010-03-19 11:40:00,58.83,58.89,58.79,58.86,61800.0,43.8072,43.8519,43.7774,43.8296,61800.0
2010-03-19 11:45:00,58.84,58.86,58.81,58.84,47900.0,43.8147,43.8296,43.7923,43.8147,47900.0
2010-03-19 11:50:00,58.83,58.92,58.79,58.81,61300.0,43.8072,43.8742,43.7774,43.7923,61300.0
2010-03-19 11:55:00,58.82,58.84,58.75,58.76,41500.0,43.7998,43.8147,43.7476,43.7551,41500.0
2010-03-19 12:00:00,58.75,58.78,58.69,58.75,74100.0,43.7476,43.77,43.703,43.7476,74100.0
2010-03-19 12:05:00,58.75,58.82,58.75,58.77,23400.0,43.7476,43.7998,43.7476,43.7625,23400.0
2010-03-19 12:10:00,58.77,58.8,58.69,58.75,41200.0,43.7625,43.7849,43.703,43.7476,41200.0
2010-03-19 12:15:00,58.74,58.77,58.65,58.67,42100.0,43.7402,43.7625,43.6732,43.6881,42100.0
2010-03-19 12:20:00,58.66,58.7,58.64,58.68,31000.0,43.6806,43.7104,43.6657,43.6955,31000.0
2010-03-19 12:25:00,58.69,58.81,58.68,58.71,56800.0,43.703,43.7923,43.6955,43.7179,56800.0
2010-03-19 12:30:00,58.71,58.8,58.67,58.78,31300.0,43.7179,43.7849,43.6881,43.77,31300.0
2010-03-19 12:35:00,58.79,58.83,58.74,58.82,21300.0,43.7774,43.8072,43.7402,43.7998,21300.0
2010-03-19 12:40:00,58.82,58.95,58.81,58.93,26600.0,43.7998,43.8966,43.7923,43.8817,26600.0
2010-03-19 12:45:00,58.93,58.98,58.88,58.92,38300.0,43.8817,43.9189,43.8444,43.8742,38300.0
2010-03-19 12:50:00,58.91,58.96,58.87,58.87,40000.0,43.8668,43.904,43.837,43.837,40000.0
2010-03-19 12:55:00,58.87,58.93,58.85,58.91,28400.0,43.837,43.8817,43.8221,43.8668,28400.0
2010-03-19 13:00:00,58.92,59.04,58.92,58.96,25800.0,43.8742,43.9636,43.8742,43.904,25800.0
2010-03-19 13:05:00,58.97,59.01,58.95,58.97,12200.0,43.9115,43.9413,43.8966,43.9115,12200.0
2010-03-19 13:10:00,58.98,59.02,58.95,59.01,16300.0,43.9189,43.9487,43.8966,43.9413,16300.0
2010-03-19 13:15:00,59.01,59.02,58.97,59.01,17200.0,43.9413,43.9487,43.9115,43.9413,17200.0
2010-03-19 13:20:00,59.01,59.07,58.99,58.99,44400.0,43.9413,43.9859,43.9264,43.9264,44400.0
2010-03-19 13:25:00,59.01,59.13,58.99,59.1,17600.0,43.9413,44.0306,43.9264,44.0083,17600.0
2010-03-19 13:30:00,59.09,59.17,59.07,59.14,40800.0,44.0008,44.0604,43.9859,44.0381,40800.0
2010-03-19 13:35:00,59.14,59.14,59.06,59.08,26400.0,44.0381,44.0381,43.9785,43.9934,26400.0
2010-03-19 13:40:00,59.08,59.13,59.05,59.12,51000.0,43.9934,44.0306,43.971,44.0232,51000.0
2010-03-19 13:45:00,59.1,59.15,59.08,59.12,40600.0,44.0083,44.0455,43.9934,44.0232,40600.0
2010-03-19 13:50:00,59.11,59.17,59.08,59.15,52400.0,44.0157,44.0604,43.9934,44.0455,52400.0
2010-03-19 13:55:00,59.13,59.21,59.11,59.2,28500.0,44.0306,44.0902,44.0157,44.0827,28500.0
2010-03-19 14:00:00,59.21,59.21,59.12,59.17,31900.0,44.0902,44.0902,44.0232,44.0604,31900.0
2010-03-19 14:05:00,59.17,59.23,59.16,59.17,27700.0,44.0604,44.1051,44.0529,44.0604,27700.0
2010-03-19 14:10:00,59.16,59.2,59.13,59.14,26000.0,44.0529,44.0827,44.0306,44.0381,26000.0
2010-03-19 14:15:00,59.16,59.24,59.13,59.23,41200.0,44.0529,44.1125,44.0306,44.1051,41200.0
2010-03-19 14:20:00,59.23,59.32,59.23,59.31,47700.0,44.1051,44.1721,44.1051,44.1646,47700.0
2010-03-19 14:25:00,59.3,59.32,59.27,59.31,24100.0,44.1572,44.1721,44.1349,44.1646,24100.0
2010-03-19 14:30:00,59.31,59.32,59.23,59.28,72500.0,44.1646,44.1721,44.1051,44.1423,72500.0
2010-03-19 14:35:00,59.28,59.3,59.22,59.25,32300.0,44.1423,44.1572,44.0976,44.12,32300.0
2010-03-19 14:40:00,59.25,59.3,59.17,59.23,38500.0,44.12,44.1572,44.0604,44.1051,38500.0
2010-03-19 14:45:00,59.24,59.3,59.24,59.28,21100.0,44.1125,44.1572,44.1125,44.1423,21100.0
2010-03-19 14:50:00,59.29,59.29,59.17,59.17,33600.0,44.1497,44.1497,44.0604,44.0604,33600.0
2010-03-19 14:55:00,59.19,59.22,59.15,59.19,32200.0,44.0753,44.0976,44.0455,44.0753,32200.0
2010-03-19 15:00:00,59.2,59.27,59.17,59.21,54500.0,44.0827,44.1349,44.0604,44.0902,54500.0
2010-03-19 15:05:00,59.21,59.24,59.15,59.2,42700.0,44.0902,44.1125,44.0455,44.0827,42700.0
2010-03-19 15:10:00,59.19,59.2,59.13,59.13,21500.0,44.0753,44.0827,44.0306,44.0306,21500.0
2010-03-19 15:15:00,59.13,59.18,59.13,59.18,23900.0,44.0306,44.0678,44.0306,44.0678,23900.0
2010-03-19 15:20:00,59.17,59.17,59.11,59.11,21200.0,44.0604,44.0604,44.0157,44.0157,21200.0
2010-03-19 15:25:00,59.12,59.24,59.11,59.22,47700.0,44.0232,44.1125,44.0157,44.0976,47700.0
2010-03-19 15:30:00,59.22,59.22,59.02,59.02,91400.0,44.0976,44.0976,43.9487,43.9487,91400.0
2010-03-19 15:35:00,59.03,59.06,58.97,58.98,110400.0,43.9561,43.9785,43.9115,43.9189,110400.0
2010-03-19 15:40:00,58.98,59.03,58.83,59.01,226600.0,43.9189,43.9561,43.8072,43.9413,226600.0
2010-03-19 15:45:00,59.0,59.03,58.91,59.0,174300.0,43.9338,43.9561,43.8668,43.9338,174300.0
2010-03-19 15:50:00,58.99,59.03,58.91,58.93,108700.0,43.9264,43.9561,43.8668,43.8817,108700.0
2010-03-19 15:55:00,58.94,59.03,58.91,59.03,162100.0,43.8891,43.9561,43.8668,43.9561,162100.0
2010-03-22 09:30:00,58.33,58.64,58.28,58.5,106400.0,43.4349,43.6657,43.3977,43.5615,106400.0
2010-03-22 09:35:00,58.51,58.64,58.42,58.62,83400.0,43.5689,43.6657,43.5019,43.6508,83400.0
2010-03-22 09:40:00,58.63,58.76,58.51,58.67,103200.0,43.6583,43.7551,43.5689,43.6881,103200.0
2010-03-22 09:45:00,58.67,58.91,58.67,58.87,69900.0,43.6881,43.8668,43.6881,43.837,69900.0
2010-03-22 09:50:00,58.88,58.94,58.84,58.93,50600.0,43.8444,43.8891,43.8147,43.8817,50600.0
2010-03-22 09:55:00,58.93,59.07,58.9,59.06,54800.0,43.8817,43.9859,43.8593,43.9785,54800.0
2010-03-22 10:00:00,59.06,59.16,58.95,58.96,79400.0,43.9785,44.0529,43.8966,43.904,79400.0
2010-03-22 10:05:00,58.96,58.97,58.67,58.71,76400.0,43.904,43.9115,43.6881,43.7179,76400.0
2010-03-22 10:10:00,58.73,58.76,58.7,58.71,30100.0,43.7328,43.7551,43.7104,43.7179,30100.0
2010-03-22 10:15:00,58.74,58.75,58.7,58.73,28800.0,43.7402,43.7476,43.7104,43.7328,28800.0
2010-03-22 10:20:00,58.74,58.93,58.71,58.86,57700.0,43.7402,43.8817,43.7179,43.8296,57700.0
2010-03-22 10:25:00,58.85,59.2,58.85,59.13,64500.0,43.8221,44.0827,43.8221,44.0306,64500.0
2010-03-22 10:30:00,59.11,59.23,59.08,59.13,44000.0,44.0157,44.1051,43.9934,44.0306,44000.0
2010-03-22 10:35:00,59.14,59.29,59.11,59.28,63600.0,44.0381,44.1497,44.0157,44.1423,63600.0
2010-03-22 10:40:00,59.29,59.39,59.25,59.27,70800.0,44.1497,44.2242,44.12,44.1349,70800.0
2010-03-22 10:45:00,59.27,59.5,59.26,59.44,77600.0,44.1349,44.3061,44.1274,44.2614,77600.0
2010-03-22 10:50:00,59.43,59.5,59.42,59.44,59700.0,44.254,44.3061,44.2466,44.2614,59700.0
2010-03-22 10:55:00,59.44,59.45,59.35,59.42,41600.0,44.2614,44.2689,44.1944,44.2466,41600.0
2010-03-22 11:00:00,59.41,59.49,59.4,59.47,32800.0,44.2391,44.2987,44.2317,44.2838,32800.0
2010-03-22 11:05:00,59.48,59.5,59.45,59.46,52000.0,44.2912,44.3061,44.2689,44.2763,52000.0
2010-03-22 11:10:00,59.47,59.5,59.41,59.41,35800.0,44.2838,44.3061,44.2391,44.2391,35800.0
2010-03-22 11:15:00,59.41,59.47,59.4,59.44,43600.0,44.2391,44.2838,44.2317,44.2614,43600.0
2010-03-22 11:20:00,59.44,59.48,59.39,59.42,55100.0,44.2614,44.2912,44.2242,44.2466,55100.0
2010-03-22 11:25:00,59.42,59.47,59.39,59.45,29300.0,44.2466,44.2838,44.2242,44.2689,29300.0
2010-03-22 11:30:00,59.45,59.47,59.31,59.31,37000.0,44.2689,44.2838,44.1646,44.1646,37000.0
2010-03-22 11:35:00,59.32,59.46,59.31,59.42,43100.0,44.1721,44.2763,44.1646,44.2466,43100.0
2010-03-22 11:40:00,59.42,59.5,59.41,59.47,55700.0,44.2466,44.3061,44.2391,44.2838,55700.0
2010-03-22 11:45:00,59.47,59.62,59.46,59.53,93100.0,44.2838,44.3955,44.2763,44.3285,93100.0
2010-03-22 11:50:00,59.52,59.64,59.52,59.63,38100.0,44.321,44.4104,44.321,44.4029,38100.0
2010-03-22 11:55:00,59.64,59.69,59.6,59.66,28800.0,44.4104,44.4476,44.3806,44.4253,28800.0
2010-03-22 12:00:00,59.67,59.68,59.5,59.54,41900.0,44.4327,44.4402,44.3061,44.3359,41900.0
2010-03-22 12:05:00,59.54,59.65,59.54,59.63,31700.0,44.3359,44.4178,44.3359,44.4029,31700.0
2010-03-22 12:10:00,59.63,59.8,59.6,59.72,69800.0,44.4029,44.5295,44.3806,44.4699,69800.0
2010-03-22 12:15:00,59.75,59.75,59.63,59.68,28000.0,44.4923,44.4923,44.4029,44.4402,28000.0
2010-03-22 12:20:00,59.68,59.73,59.68,59.7,31100.0,44.4402,44.4774,44.4402,44.4551,31100.0
2010-03-22 12:25:00,59.7,59.78,59.68,59.76,42500.0,44.4551,44.5146,44.4402,44.4997,42500.0
2010-03-22 12:30:00,59.76,59.92,59.75,59.84,74800.0,44.4997,44.6189,44.4923,44.5593,74800.0
2010-03-22 12:35:00,59.85,59.86,59.77,59.81,39100.0,44.5667,44.5742,44.5072,44.537,39100.0
2010-03-22 12:40:00,59.82,59.84,59.71,59.76,25600.0,44.5444,44.5593,44.4625,44.4997,25600.0
2010-03-22 12:45:00,59.78,59.83,59.76,59.8,29500.0,44.5146,44.5519,44.4997,44.5295,29500.0
2010-03-22 12:50:00,59.8,59.82,59.69,59.77,27400.0,44.5295,44.5444,44.4476,44.5072,27400.0
2010-03-22 12:55:00,59.75,59.76,59.63,59.67,62800.0,44.4923,44.4997,44.4029,44.4327,62800.0
2010-03-22 13:00:00,59.68,59.86,59.66,59.85,85300.0,44.4402,44.5742,44.4253,44.5667,85300.0
2010-03-22 13:05:00,59.85,59.85,59.75,59.78,41900.0,44.5667,44.5667,44.4923,44.5146,41900.0
2010-03-22 13:10:00,59.78,59.81,59.75,59.75,24800.0,44.5146,44.537,44.4923,44.4923,24800.0
2010-03-22 13:15:00,59.76,59.78,59.72,59.76,42700.0,44.4997,44.5146,44.4699,44.4997,42700.0
2010-03-22 13:20:00,59.77,59.86,59.74,59.86,141900.0,44.5072,44.5742,44.4848,44.5742,141900.0
2010-03-22 13:25:00,59.86,59.88,59.84,59.86,20100.0,44.5742,44.5891,44.5593,44.5742,20100.0
2010-03-22 13:30:00,59.85,59.91,59.83,59.87,61900.0,44.5667,44.6114,44.5519,44.5816,61900.0
2010-03-22 13:35:00,59.86,59.89,59.85,59.88,30400.0,44.5742,44.5965,44.5667,44.5891,30400.0
2010-03-22 13:40:00,59.88,59.9,59.82,59.87,55800.0,44.5891,44.604,44.5444,44.5816,55800.0
2010-03-22 13:45:00,59.86,59.93,59.86,59.92,35500.0,44.5742,44.6263,44.5742,44.6189,35500.0
2010-03-22 13:50:00,59.93,59.97,59.91,59.96,67400.0,44.6263,44.6561,44.6114,44.6487,67400.0
2010-03-22 13:55:00,59.96,59.97,59.87,59.88,37100.0,44.6487,44.6561,44.5816,44.5891,37100.0
2010-03-22 14:00:00,59.87,59.89,59.85,59.87,45700.0,44.5816,44.5965,44.5667,44.5816,45700.0
2010-03-22 14:05:00,59.87,59.94,59.84,59.88,43800.0,44.5816,44.6338,44.5593,44.5891,43800.0
2010-03-22 14:10:00,59.88,59.92,59.83,59.88,37400.0,44.5891,44.6189,44.5519,44.5891,37400.0
2010-03-22 14:15:00,59.88,59.94,59.88,59.94,27700.0,44.5891,44.6338,44.5891,44.6338,27700.0
2010-03-22 14:20:00,59.93,59.97,59.9,59.95,58500.0,44.6263,44.6561,44.604,44.6412,58500.0
2010-03-22 14:25:00,59.96,59.97,59.94,59.96,72000.0,44.6487,44.6561,44.6338,44.6487,72000.0
2010-03-22 14:30:00,59.96,59.99,59.94,59.97,93400.0,44.6487,44.671,44.6338,44.6561,93400.0
2010-03-22 14:35:00,59.97,60.02,59.86,59.96,481900.0,44.6561,44.6933,44.5742,44.6487,481900.0
2010-03-22 14:40:00,59.96,59.98,59.83,59.88,54000.0,44.6487,44.6636,44.5519,44.5891,54000.0
2010-03-22 14:45:00,59.88,59.96,59.88,59.94,45300.0,44.5891,44.6487,44.5891,44.6338,45300.0
2010-03-22 14:50:00,59.93,59.94,59.85,59.9,50400.0,44.6263,44.6338,44.5667,44.604,50400.0
2010-03-22 14:55:00,59.9,59.93,59.77,59.82,68000.0,44.604,44.6263,44.5072,44.5444,68000.0
2010-03-22 15:00:00,59.83,59.87,59.81,59.87,55300.0,44.5519,44.5816,44.537,44.5816,55300.0
2010-03-22 15:05:00,59.87,59.87,59.77,59.82,84200.0,44.5816,44.5816,44.5072,44.5444,84200.0
2010-03-22 15:10:00,59.82,59.91,59.81,59.85,49500.0,44.5444,44.6114,44.537,44.5667,49500.0
2010-03-22 15:15:00,59.87,59.95,59.87,59.95,45600.0,44.5816,44.6412,44.5816,44.6412,45600.0
2010-03-22 15:20:00,59.95,60.01,59.93,60.0,64900.0,44.6412,44.6859,44.6263,44.6784,64900.0
2010-03-22 15:25:00,59.98,60.04,59.9,59.9,97400.0,44.6636,44.7082,44.604,44.604,97400.0
2010-03-22 15:30:00,59.89,59.98,59.86,59.94,104600.0,44.5965,44.6636,44.5742,44.6338,104600.0
2010-03-22 15:35:00,59.94,59.94,59.87,59.93,77100.0,44.6338,44.6338,44.5816,44.6263,77100.0
2010-03-22 15:40:00,59.93,59.97,59.91,59.93,72500.0,44.6263,44.6561,44.6114,44.6263,72500.0
2010-03-22 15:45:00,59.94,60.01,59.9,59.97,111900.0,44.6338,44.6859,44.604,44.6561,111900.0
2010-03-22 15:50:00,59.96,59.98,59.86,59.95,161600.0,44.6487,44.6636,44.5742,44.6412,161600.0
2010-03-22 15:55:00,59.96,60.03,59.94,60.02,247000.0,44.6487,44.7008,44.6338,44.6933,247000.0
2010-03-23 09:30:00,60.2,60.59,60.1,60.59,193100.0,44.8274,45.1178,44.7529,45.1178,193100.0
2010-03-23 09:35:00,60.56,60.85,60.48,60.73,246600.0,45.0954,45.3114,45.0359,45.222,246600.0
2010-03-23 09:40:00,60.72,60.94,60.62,60.93,191800.0,45.2146,45.3784,45.1401,45.371,191800.0
2010-03-23 09:45:00,60.94,61.38,60.77,61.38,347300.0,45.3784,45.706,45.2518,45.706,347300.0
2010-03-23 09:50:00,61.36,61.55,61.2,61.29,355200.0,45.6912,45.8326,45.572,45.639,355200.0
2010-03-23 09:55:00,61.28,61.5,61.23,61.34,139600.0,45.6316,45.7954,45.5944,45.6763,139600.0
2010-03-23 10:00:00,61.33,61.7,61.25,61.31,323500.0,45.6688,45.9443,45.6092,45.6539,323500.0
2010-03-23 10:05:00,61.29,61.68,61.24,61.68,262900.0,45.639,45.9294,45.6018,45.9294,262900.0
2010-03-23 10:10:00,61.68,61.81,61.6,61.73,218800.0,45.9294,46.0262,45.8699,45.9667,218800.0
2010-03-23 10:15:00,61.73,61.88,61.65,61.78,197900.0,45.9667,46.0784,45.9071,46.0039,197900.0
2010-03-23 10:20:00,61.79,61.95,61.76,61.95,229500.0,46.0114,46.1305,45.989,46.1305,229500.0
2010-03-23 10:25:00,61.95,61.97,61.67,61.81,238700.0,46.1305,46.1454,45.922,46.0262,238700.0
2010-03-23 10:30:00,61.81,61.91,61.63,61.89,170000.0,46.0262,46.1007,45.8922,46.0858,170000.0
2010-03-23 10:35:00,61.89,61.91,61.72,61.77,145100.0,46.0858,46.1007,45.9592,45.9965,145100.0
2010-03-23 10:40:00,61.79,61.82,61.61,61.62,135100.0,46.0114,46.0337,45.8773,45.8848,135100.0
2010-03-23 10:45:00,61.64,61.64,61.38,61.39,169500.0,45.8997,45.8997,45.706,45.7135,169500.0
2010-03-23 10:50:00,61.38,61.64,61.38,61.48,94300.0,45.706,45.8997,45.706,45.7805,94300.0
2010-03-23 10:55:00,61.48,61.49,61.11,61.21,155100.0,45.7805,45.788,45.505,45.5795,155100.0
2010-03-23 11:00:00,61.21,61.32,61.07,61.13,116500.0,45.5795,45.6614,45.4752,45.5199,116500.0
2010-03-23 11:05:00,61.13,61.23,61.02,61.19,86600.0,45.5199,45.5944,45.438,45.5646,86600.0
2010-03-23 11:10:00,61.19,61.41,61.08,61.38,73400.0,45.5646,45.7284,45.4827,45.706,73400.0
2010-03-23 11:15:00,61.4,61.5,61.3,61.49,54500.0,45.7209,45.7954,45.6465,45.788,54500.0
2010-03-23 11:20:00,61.47,61.49,61.34,61.37,159000.0,45.7731,45.788,45.6763,45.6986,159000.0
2010-03-23 11:25:00,61.38,61.38,61.15,61.25,109200.0,45.706,45.706,45.5348,45.6092,109200.0
2010-03-23 11:30:00,61.26,61.41,61.24,61.36,87000.0,45.6167,45.7284,45.6018,45.6912,87000.0
2010-03-23 11:35:00,61.37,61.41,61.29,61.4,49800.0,45.6986,45.7284,45.639,45.7209,49800.0
2010-03-23 11:40:00,61.4,61.46,61.21,61.27,65500.0,45.7209,45.7656,45.5795,45.6241,65500.0
2010-03-23 11:45:00,61.26,61.46,61.26,61.41,65200.0,45.6167,45.7656,45.6167,45.7284,65200.0
2010-03-23 11:50:00,61.41,61.52,61.4,61.44,47800.0,45.7284,45.8103,45.7209,45.7507,47800.0
2010-03-23 11:55:00,61.44,61.5,61.41,61.48,39600.0,45.7507,45.7954,45.7284,45.7805,39600.0
2010-03-23 12:00:00,61.47,61.6,61.47,61.6,60300.0,45.7731,45.8699,45.7731,45.8699,60300.0
2010-03-23 12:05:00,61.58,61.69,61.53,61.59,64400.0,45.855,45.9369,45.8177,45.8624,64400.0
2010-03-23 12:10:00,61.59,61.7,61.53,61.6,67400.0,45.8624,45.9443,45.8177,45.8699,67400.0
2010-03-23 12:15:00,61.62,61.67,61.51,61.54,54300.0,45.8848,45.922,45.8029,45.8252,54300.0
2010-03-23 12:20:00,61.53,61.62,61.53,61.6,27800.0,45.8177,45.8848,45.8177,45.8699,27800.0
2010-03-23 12:25:00,61.62,61.73,61.62,61.7,60000.0,45.8848,45.9667,45.8848,45.9443,60000.0
2010-03-23 12:30:00,61.7,61.71,61.56,61.57,64400.0,45.9443,45.9518,45.8401,45.8475,64400.0
2010-03-23 12:35:00,61.56,61.58,61.43,61.49,80500.0,45.8401,45.855,45.7433,45.788,80500.0
2010-03-23 12:40:00,61.51,61.57,61.43,61.56,63000.0,45.8029,45.8475,45.7433,45.8401,63000.0
2010-03-23 12:45:00,61.55,61.56,61.49,61.53,44500.0,45.8326,45.8401,45.788,45.8177,44500.0
2010-03-23 12:50:00,61.52,61.57,61.46,61.51,95500.0,45.8103,45.8475,45.7656,45.8029,95500.0
2010-03-23 12:55:00,61.52,61.58,61.46,61.52,76100.0,45.8103,45.855,45.7656,45.8103,76100.0
2010-03-23 13:00:00,61.52,61.6,61.51,61.54,47100.0,45.8103,45.8699,45.8029,45.8252,47100.0
2010-03-23 13:05:00,61.54,61.59,61.5,61.56,32800.0,45.8252,45.8624,45.7954,45.8401,32800.0
2010-03-23 13:10:00,61.55,61.56,61.42,61.46,44700.0,45.8326,45.8401,45.7358,45.7656,44700.0
2010-03-23 13:15:00,61.45,61.51,61.44,61.48,45900.0,45.7582,45.8029,45.7507,45.7805,45900.0
2010-03-23 13:20:00,61.48,61.72,61.48,61.7,87200.0,45.7805,45.9592,45.7805,45.9443,87200.0
2010-03-23 13:25:00,61.71,61.73,61.66,61.69,66600.0,45.9518,45.9667,45.9145,45.9369,66600.0
2010-03-23 13:30:00,61.69,61.7,61.64,61.67,26800.0,45.9369,45.9443,45.8997,45.922,26800.0
2010-03-23 13:35:00,61.67,61.71,61.65,61.67,13500.0,45.922,45.9518,45.9071,45.922,13500.0
2010-03-23 13:40:00,61.66,61.69,61.61,61.65,45900.0,45.9145,45.9369,45.8773,45.9071,45900.0
2010-03-23 13:45:00,61.65,61.65,61.57,61.65,45800.0,45.9071,45.9071,45.8475,45.9071,45800.0
2010-03-23 13:50:00,61.65,61.78,61.62,61.74,55700.0,45.9071,46.0039,45.8848,45.9741,55700.0
2010-03-23 13:55:00,61.74,61.76,61.6,61.6,57200.0,45.9741,45.989,45.8699,45.8699,57200.0
2010-03-23 14:00:00,61.6,61.67,61.6,61.62,61400.0,45.8699,45.922,45.8699,45.8848,61400.0
2010-03-23 14:05:00,61.62,61.7,61.6,61.65,71200.0,45.8848,45.9443,45.8699,45.9071,71200.0
2010-03-23 14:10:00,61.65,61.71,61.63,61.68,51000.0,45.9071,45.9518,45.8922,45.9294,51000.0
2010-03-23 14:15:00,61.67,61.72,61.61,61.65,87000.0,45.922,45.9592,45.8773,45.9071,87000.0
2010-03-23 14:20:00,61.64,61.72,61.56,61.56,110500.0,45.8997,45.9592,45.8401,45.8401,110500.0
2010-03-23 14:25:00,61.56,61.9,61.53,61.87,276000.0,45.8401,46.0933,45.8177,46.0709,276000.0
2010-03-23 14:30:00,61.88,61.89,61.78,61.88,43900.0,46.0784,46.0858,46.0039,46.0784,43900.0
2010-03-23 14:35:00,61.87,61.96,61.85,61.89,51000.0,46.0709,46.1379,46.056,46.0858,51000.0
2010-03-23 14:40:00,61.9,61.97,61.89,61.96,40800.0,46.0933,46.1454,46.0858,46.1379,40800.0
2010-03-23 14:45:00,61.95,61.96,61.85,61.92,52900.0,46.1305,46.1379,46.056,46.1082,52900.0
2010-03-23 14:50:00,61.93,61.93,61.85,61.87,40300.0,46.1156,46.1156,46.056,46.0709,40300.0
2010-03-23 14:55:00,61.88,61.94,61.88,61.91,29400.0,46.0784,46.123,46.0784,46.1007,29400.0
2010-03-23 15:00:00,61.92,61.95,61.86,61.92,79000.0,46.1082,46.1305,46.0635,46.1082,79000.0
2010-03-23 15:05:00,61.92,61.99,61.87,61.93,156500.0,46.1082,46.1603,46.0709,46.1156,156500.0
2010-03-23 15:10:00,61.92,61.98,61.88,61.96,124800.0,46.1082,46.1528,46.0784,46.1379,124800.0
2010-03-23 15:15:00,61.96,61.98,61.89,61.92,128100.0,46.1379,46.1528,46.0858,46.1082,128100.0
2010-03-23 15:20:00,61.91,62.04,61.86,61.86,236400.0,46.1007,46.1975,46.0635,46.0635,236400.0
2010-03-23 15:25:00,61.86,62.04,61.86,62.01,111100.0,46.0635,46.1975,46.0635,46.1752,111100.0
2010-03-23 15:30:00,62.0,62.02,61.89,62.02,99900.0,46.1677,46.1826,46.0858,46.1826,99900.0
2010-03-23 15:35:00,62.03,62.08,61.95,62.06,179200.0,46.1901,46.2273,46.1305,46.2124,179200.0
2010-03-23 15:40:00,62.07,62.08,61.97,61.99,118500.0,46.2199,46.2273,46.1454,46.1603,118500.0
2010-03-23 15:45:00,61.98,62.0,61.89,61.99,164500.0,46.1528,46.1677,46.0858,46.1603,164500.0
2010-03-23 15:50:00,61.99,62.02,61.95,61.97,163600.0,46.1603,46.1826,46.1305,46.1454,163600.0
2010-03-23 15:55:00,61.96,62.01,61.91,61.99,234700.0,46.1379,46.1752,46.1007,46.1603,234700.0
2010-03-24 09:30:00,61.64,61.65,61.31,61.49,134300.0,45.8997,45.9071,45.6539,45.788,134300.0
2010-03-24 09:35:00,61.47,61.49,61.1,61.33,112400.0,45.7731,45.788,45.4975,45.6688,112400.0
2010-03-24 09:40:00,61.33,61.42,61.15,61.28,98700.0,45.6688,45.7358,45.5348,45.6316,98700.0
2010-03-24 09:45:00,61.29,61.38,61.15,61.27,77900.0,45.639,45.706,45.5348,45.6241,77900.0
2010-03-24 09:50:00,61.27,61.27,61.02,61.04,112700.0,45.6241,45.6241,45.438,45.4529,112700.0
2010-03-24 09:55:00,61.04,61.05,60.89,60.93,122000.0,45.4529,45.4603,45.3412,45.371,122000.0
2010-03-24 10:00:00,60.92,60.93,60.67,60.8,111800.0,45.3635,45.371,45.1774,45.2742,111800.0
2010-03-24 10:05:00,60.8,60.99,60.8,60.84,116900.0,45.2742,45.4156,45.2742,45.3039,116900.0
2010-03-24 10:10:00,60.84,60.9,60.78,60.9,133200.0,45.3039,45.3486,45.2593,45.3486,133200.0
2010-03-24 10:15:00,60.9,61.08,60.84,61.0,123600.0,45.3486,45.4827,45.3039,45.4231,123600.0
2010-03-24 10:20:00,61.0,61.01,60.85,60.92,93300.0,45.4231,45.4305,45.3114,45.3635,93300.0
2010-03-24 10:25:00,60.9,60.91,60.8,60.89,77700.0,45.3486,45.3561,45.2742,45.3412,77700.0
2010-03-24 10:30:00,60.87,60.87,60.7,60.76,121800.0,45.3263,45.3263,45.1997,45.2444,121800.0
2010-03-24 10:35:00,60.77,60.88,60.71,60.75,102200.0,45.2518,45.3337,45.2071,45.2369,102200.0
2010-03-24 10:40:00,60.75,60.8,60.71,60.77,80500.0,45.2369,45.2742,45.2071,45.2518,80500.0
2010-03-24 10:45:00,60.77,60.99,60.71,60.99,71900.0,45.2518,45.4156,45.2071,45.4156,71900.0
2010-03-24 10:50:00,60.99,61.09,60.94,61.04,89800.0,45.4156,45.4901,45.3784,45.4529,89800.0
2010-03-24 10:55:00,61.02,61.1,60.89,60.9,69900.0,45.438,45.4975,45.3412,45.3486,69900.0
2010-03-24 11:00:00,60.9,60.96,60.84,60.84,63500.0,45.3486,45.3933,45.3039,45.3039,63500.0
2010-03-24 11:05:00,60.83,60.86,60.7,60.79,77100.0,45.2965,45.3188,45.1997,45.2667,77100.0
2010-03-24 11:10:00,60.79,60.88,60.7,60.71,97600.0,45.2667,45.3337,45.1997,45.2071,97600.0
2010-03-24 11:15:00,60.7,60.71,60.5,60.53,151500.0,45.1997,45.2071,45.0508,45.0731,151500.0
2010-03-24 11:20:00,60.53,60.69,60.48,60.67,69900.0,45.0731,45.1922,45.0359,45.1774,69900.0
2010-03-24 11:25:00,60.68,60.75,60.65,60.73,39900.0,45.1848,45.2369,45.1625,45.222,39900.0
2010-03-24 11:30:00,60.74,60.81,60.74,60.8,50000.0,45.2295,45.2816,45.2295,45.2742,50000.0
2010-03-24 11:35:00,60.8,60.83,60.74,60.78,46100.0,45.2742,45.2965,45.2295,45.2593,46100.0
2010-03-24 11:40:00,60.78,60.83,60.73,60.76,39600.0,45.2593,45.2965,45.222,45.2444,39600.0
2010-03-24 11:45:00,60.75,60.8,60.69,60.78,28800.0,45.2369,45.2742,45.1922,45.2593,28800.0
2010-03-24 11:50:00,60.77,60.82,60.75,60.76,56500.0,45.2518,45.289,45.2369,45.2444,56500.0
2010-03-24 11:55:00,60.75,60.87,60.75,60.86,47500.0,45.2369,45.3263,45.2369,45.3188,47500.0
2010-03-24 12:00:00,60.86,60.86,60.77,60.8,93200.0,45.3188,45.3188,45.2518,45.2742,93200.0
2010-03-24 12:05:00,60.8,60.84,60.77,60.78,67100.0,45.2742,45.3039,45.2518,45.2593,67100.0
2010-03-24 12:10:00,60.78,60.81,60.71,60.79,64200.0,45.2593,45.2816,45.2071,45.2667,64200.0
2010-03-24 12:15:00,60.77,60.87,60.76,60.79,61900.0,45.2518,45.3263,45.2444,45.2667,61900.0
2010-03-24 12:20:00,60.79,60.85,60.76,60.83,92700.0,45.2667,45.3114,45.2444,45.2965,92700.0
2010-03-24 12:25:00,60.82,60.85,60.75,60.76,41700.0,45.289,45.3114,45.2369,45.2444,41700.0
2010-03-24 12:30:00,60.77,60.98,60.77,60.98,67600.0,45.2518,45.4082,45.2518,45.4082,67600.0
2010-03-24 12:35:00,60.97,61.09,60.96,60.97,91200.0,45.4007,45.4901,45.3933,45.4007,91200.0
2010-03-24 12:40:00,60.97,61.02,60.96,61.0,34700.0,45.4007,45.438,45.3933,45.4231,34700.0
2010-03-24 12:45:00,61.01,61.1,61.0,61.03,57300.0,45.4305,45.4975,45.4231,45.4454,57300.0
2010-03-24 12:50:00,61.03,61.05,60.9,60.9,50200.0,45.4454,45.4603,45.3486,45.3486,50200.0
2010-03-24 12:55:00,60.9,60.91,60.79,60.8,39900.0,45.3486,45.3561,45.2667,45.2742,39900.0
2010-03-24 13:00:00,60.81,60.81,60.55,60.59,277700.0,45.2816,45.2816,45.088,45.1178,277700.0
2010-03-24 13:05:00,60.6,60.75,60.59,60.71,39100.0,45.1252,45.2369,45.1178,45.2071,39100.0
2010-03-24 13:10:00,60.7,60.82,60.7,60.73,43400.0,45.1997,45.289,45.1997,45.222,43400.0
2010-03-24 13:15:00,60.72,60.73,60.53,60.59,44600.0,45.2146,45.222,45.0731,45.1178,44600.0
2010-03-24 13:20:00,60.6,60.65,60.57,60.62,31900.0,45.1252,45.1625,45.1029,45.1401,31900.0
2010-03-24 13:25:00,60.63,60.71,60.63,60.71,61800.0,45.1476,45.2071,45.1476,45.2071,61800.0
2010-03-24 13:30:00,60.72,60.76,60.7,60.75,46300.0,45.2146,45.2444,45.1997,45.2369,46300.0
2010-03-24 13:35:00,60.74,60.81,60.69,60.74,41300.0,45.2295,45.2816,45.1922,45.2295,41300.0
2010-03-24 13:40:00,60.73,60.79,60.71,60.76,25200.0,45.222,45.2667,45.2071,45.2444,25200.0
2010-03-24 13:45:00,60.75,60.81,60.57,60.62,62200.0,45.2369,45.2816,45.1029,45.1401,62200.0
2010-03-24 13:50:00,60.62,60.69,60.56,60.65,56400.0,45.1401,45.1922,45.0954,45.1625,56400.0
2010-03-24 13:55:00,60.65,60.69,60.59,60.68,50200.0,45.1625,45.1922,45.1178,45.1848,50200.0
2010-03-24 14:00:00,60.68,60.71,60.61,60.62,52100.0,45.1848,45.2071,45.1327,45.1401,52100.0
2010-03-24 14:05:00,60.61,60.62,60.53,60.6,34700.0,45.1327,45.1401,45.0731,45.1252,34700.0
2010-03-24 14:10:00,60.6,60.63,60.54,60.56,68800.0,45.1252,45.1476,45.0806,45.0954,68800.0
2010-03-24 14:15:00,60.58,60.59,60.54,60.56,38400.0,45.1103,45.1178,45.0806,45.0954,38400.0
2010-03-24 14:20:00,60.56,60.6,60.54,60.56,24100.0,45.0954,45.1252,45.0806,45.0954,24100.0
2010-03-24 14:25:00,60.55,60.58,60.51,60.52,34800.0,45.088,45.1103,45.0582,45.0657,34800.0
2010-03-24 14:30:00,60.52,60.58,60.44,60.44,49400.0,45.0657,45.1103,45.0061,45.0061,49400.0
2010-03-24 14:35:00,60.45,60.51,60.44,60.45,99100.0,45.0135,45.0582,45.0061,45.0135,99100.0
2010-03-24 14:40:00,60.45,60.51,60.42,60.5,49000.0,45.0135,45.0582,44.9912,45.0508,49000.0
2010-03-24 14:45:00,60.49,60.53,60.42,60.42,60900.0,45.0433,45.0731,44.9912,44.9912,60900.0
2010-03-24 14:50:00,60.42,60.47,60.35,60.4,83300.0,44.9912,45.0284,44.9391,44.9763,83300.0
2010-03-24 14:55:00,60.4,60.47,60.39,60.41,90700.0,44.9763,45.0284,44.9689,44.9837,90700.0
2010-03-24 15:00:00,60.4,60.45,60.35,60.42,110800.0,44.9763,45.0135,44.9391,44.9912,110800.0
2010-03-24 15:05:00,60.42,60.46,60.37,60.4,61100.0,44.9912,45.021,44.954,44.9763,61100.0
2010-03-24 15:10:00,60.39,60.41,60.31,60.34,83900.0,44.9689,44.9837,44.9093,44.9316,83900.0
2010-03-24 15:15:00,60.34,60.39,60.31,60.37,67300.0,44.9316,44.9689,44.9093,44.954,67300.0
2010-03-24 15:20:00,60.38,60.46,60.38,60.4,71800.0,44.9614,45.021,44.9614,44.9763,71800.0
2010-03-24 15:25:00,60.41,60.41,60.36,60.38,39400.0,44.9837,44.9837,44.9465,44.9614,39400.0
2010-03-24 15:30:00,60.38,60.55,60.38,60.54,99700.0,44.9614,45.088,44.9614,45.0806,99700.0
2010-03-24 15:35:00,60.55,60.65,60.54,60.55,131300.0,45.088,45.1625,45.0806,45.088,131300.0
2010-03-24 15:40:00,60.56,60.56,60.5,60.56,294800.0,45.0954,45.0954,45.0508,45.0954,294800.0
2010-03-24 15:45:00,60.57,60.57,60.46,60.51,160000.0,45.1029,45.1029,45.021,45.0582,160000.0
2010-03-24 15:50:00,60.51,60.52,60.45,60.5,147000.0,45.0582,45.0657,45.0135,45.0508,147000.0
2010-03-24 15:55:00,60.48,60.52,60.48,60.49,125500.0,45.0359,45.0657,45.0359,45.0433,125500.0
2010-03-25 09:30:00,61.06,61.5,61.02,61.23,142300.0,45.4678,45.7954,45.438,45.5944,142300.0
2010-03-25 09:35:00,61.22,61.35,61.12,61.27,81700.0,45.5869,45.6837,45.5124,45.6241,81700.0
2010-03-25 09:40:00,61.28,61.36,61.17,61.35,67200.0,45.6316,45.6912,45.5497,45.6837,67200.0
2010-03-25 09:45:00,61.33,61.37,61.07,61.17,81700.0,45.6688,45.6986,45.4752,45.5497,81700.0
2010-03-25 09:50:00,61.18,61.18,61.03,61.03,89900.0,45.5571,45.5571,45.4454,45.4454,89900.0
2010-03-25 09:55:00,61.04,61.16,61.02,61.08,68000.0,45.4529,45.5422,45.438,45.4827,68000.0
2010-03-25 10:00:00,61.09,61.12,60.99,61.04,83100.0,45.4901,45.5124,45.4156,45.4529,83100.0
2010-03-25 10:05:00,61.03,61.03,60.78,60.89,94300.0,45.4454,45.4454,45.2593,45.3412,94300.0
2010-03-25 10:10:00,60.9,61.03,60.86,61.01,69300.0,45.3486,45.4454,45.3188,45.4305,69300.0
2010-03-25 10:15:00,61.01,61.12,61.01,61.1,51100.0,45.4305,45.5124,45.4305,45.4975,51100.0
2010-03-25 10:20:00,61.1,61.21,61.1,61.16,59500.0,45.4975,45.5795,45.4975,45.5422,59500.0
2010-03-25 10:25:00,61.15,61.17,60.9,60.91,57600.0,45.5348,45.5497,45.3486,45.3561,57600.0
2010-03-25 10:30:00,60.91,61.02,60.87,61.01,62600.0,45.3561,45.438,45.3263,45.4305,62600.0
2010-03-25 10:35:00,60.99,61.3,60.99,61.29,70000.0,45.4156,45.6465,45.4156,45.639,70000.0
2010-03-25 10:40:00,61.3,61.39,61.24,61.31,92600.0,45.6465,45.7135,45.6018,45.6539,92600.0
2010-03-25 10:45:00,61.3,61.47,61.28,61.46,66100.0,45.6465,45.7731,45.6316,45.7656,66100.0
2010-03-25 10:50:00,61.46,61.48,61.25,61.29,35600.0,45.7656,45.7805,45.6092,45.639,35600.0
2010-03-25 10:55:00,61.27,61.31,61.16,61.25,54400.0,45.6241,45.6539,45.5422,45.6092,54400.0
2010-03-25 11:00:00,61.25,61.32,61.2,61.3,57500.0,45.6092,45.6614,45.572,45.6465,57500.0
2010-03-25 11:05:00,61.3,61.4,61.28,61.38,46800.0,45.6465,45.7209,45.6316,45.706,46800.0
2010-03-25 11:10:00,61.4,61.52,61.37,61.47,68600.0,45.7209,45.8103,45.6986,45.7731,68600.0
2010-03-25 11:15:00,61.49,61.59,61.46,61.56,39000.0,45.788,45.8624,45.7656,45.8401,39000.0
2010-03-25 11:20:00,61.58,61.75,61.58,61.73,35400.0,45.855,45.9816,45.855,45.9667,35400.0
2010-03-25 11:25:00,61.73,61.77,61.71,61.77,74400.0,45.9667,45.9965,45.9518,45.9965,74400.0
2010-03-25 11:30:00,61.78,61.83,61.73,61.77,37600.0,46.0039,46.0411,45.9667,45.9965,37600.0
2010-03-25 11:35:00,61.74,61.77,61.69,61.74,23500.0,45.9741,45.9965,45.9369,45.9741,23500.0
2010-03-25 11:40:00,61.71,61.74,61.63,61.64,44800.0,45.9518,45.9741,45.8922,45.8997,44800.0
2010-03-25 11:45:00,61.65,61.66,61.51,61.53,74900.0,45.9071,45.9145,45.8029,45.8177,74900.0
2010-03-25 11:50:00,61.52,61.54,61.37,61.37,42000.0,45.8103,45.8252,45.6986,45.6986,42000.0
2010-03-25 11:55:00,61.38,61.47,61.37,61.46,26600.0,45.706,45.7731,45.6986,45.7656,26600.0
2010-03-25 12:00:00,61.45,61.7,61.41,61.49,111100.0,45.7582,45.9443,45.7284,45.788,111100.0
2010-03-25 12:05:00,61.48,61.59,61.4,61.52,44000.0,45.7805,45.8624,45.7209,45.8103,44000.0
2010-03-25 12:10:00,61.5,61.5,61.36,61.45,37200.0,45.7954,45.7954,45.6912,45.7582,37200.0
2010-03-25 12:15:00,61.44,61.45,61.35,61.41,19500.0,45.7507,45.7582,45.6837,45.7284,19500.0
2010-03-25 12:20:00,61.4,61.43,61.39,61.42,11700.0,45.7209,45.7433,45.7135,45.7358,11700.0
2010-03-25 12:25:00,61.42,61.52,61.41,61.49,27200.0,45.7358,45.8103,45.7284,45.788,27200.0
2010-03-25 12:30:00,61.49,61.58,61.49,61.51,24700.0,45.788,45.855,45.788,45.8029,24700.0
2010-03-25 12:35:00,61.53,61.63,61.53,61.63,24400.0,45.8177,45.8922,45.8177,45.8922,24400.0
2010-03-25 12:40:00,61.63,61.7,61.62,61.68,21800.0,45.8922,45.9443,45.8848,45.9294,21800.0
2010-03-25 12:45:00,61.69,61.81,61.69,61.75,33700.0,45.9369,46.0262,45.9369,45.9816,33700.0
2010-03-25 12:50:00,61.76,61.78,61.7,61.75,44300.0,45.989,46.0039,45.9443,45.9816,44300.0
2010-03-25 12:55:00,61.75,61.82,61.74,61.8,31000.0,45.9816,46.0337,45.9741,46.0188,31000.0
2010-03-25 13:00:00,61.8,61.81,61.72,61.74,73600.0,46.0188,46.0262,45.9592,45.9741,73600.0
2010-03-25 13:05:00,61.74,61.78,61.69,61.71,28200.0,45.9741,46.0039,45.9369,45.9518,28200.0
2010-03-25 13:10:00,61.72,61.76,61.71,61.75,29700.0,45.9592,45.989,45.9518,45.9816,29700.0
2010-03-25 13:15:00,61.74,61.76,61.69,61.74,21600.0,45.9741,45.989,45.9369,45.9741,21600.0
2010-03-25 13:20:00,61.75,61.76,61.67,61.71,22600.0,45.9816,45.989,45.922,45.9518,22600.0
2010-03-25 13:25:00,61.71,61.78,61.71,61.73,27700.0,45.9518,46.0039,45.9518,45.9667,27700.0
2010-03-25 13:30:00,61.73,61.73,61.61,61.66,35700.0,45.9667,45.9667,45.8773,45.9145,35700.0
2010-03-25 13:35:00,61.66,61.7,61.56,61.59,51200.0,45.9145,45.9443,45.8401,45.8624,51200.0
2010-03-25 13:40:00,61.58,61.59,61.48,61.49,52900.0,45.855,45.8624,45.7805,45.788,52900.0
2010-03-25 13:45:00,61.49,61.52,61.38,61.42,60600.0,45.788,45.8103,45.706,45.7358,60600.0
2010-03-25 13:50:00,61.41,61.47,61.24,61.26,84700.0,45.7284,45.7731,45.6018,45.6167,84700.0
2010-03-25 13:55:00,61.27,61.33,61.22,61.32,72900.0,45.6241,45.6688,45.5869,45.6614,72900.0
2010-03-25 14:00:00,61.34,61.43,61.32,61.4,47200.0,45.6763,45.7433,45.6614,45.7209,47200.0
2010-03-25 14:05:00,61.41,61.48,61.39,61.42,30500.0,45.7284,45.7805,45.7135,45.7358,30500.0
2010-03-25 14:10:00,61.42,61.44,61.33,61.42,36300.0,45.7358,45.7507,45.6688,45.7358,36300.0
2010-03-25 14:15:00,61.42,61.44,61.29,61.32,58900.0,45.7358,45.7507,45.639,45.6614,58900.0
2010-03-25 14:20:00,61.32,61.34,61.06,61.07,72900.0,45.6614,45.6763,45.4678,45.4752,72900.0
2010-03-25 14:25:00,61.07,61.2,60.91,60.93,118900.0,45.4752,45.572,45.3561,45.371,118900.0
2010-03-25 14:30:00,60.93,61.06,60.9,60.97,79500.0,45.371,45.4678,45.3486,45.4007,79500.0
2010-03-25 14:35:00,60.95,61.16,60.95,61.15,57100.0,45.3859,45.5422,45.3859,45.5348,57100.0
2010-03-25 14:40:00,61.15,61.2,61.07,61.1,45100.0,45.5348,45.572,45.4752,45.4975,45100.0
2010-03-25 14:45:00,61.09,61.09,60.9,60.9,52700.0,45.4901,45.4901,45.3486,45.3486,52700.0
2010-03-25 14:50:00,60.91,60.98,60.8,60.96,65800.0,45.3561,45.4082,45.2742,45.3933,65800.0
2010-03-25 14:55:00,60.95,61.02,60.89,61.02,31800.0,45.3859,45.438,45.3412,45.438,31800.0
2010-03-25 15:00:00,61.02,61.13,60.94,61.06,85100.0,45.438,45.5199,45.3784,45.4678,85100.0
2010-03-25 15:05:00,61.07,61.17,61.03,61.13,70900.0,45.4752,45.5497,45.4454,45.5199,70900.0
2010-03-25 15:10:00,61.14,61.17,61.04,61.15,56200.0,45.5273,45.5497,45.4529,45.5348,56200.0
2010-03-25 15:15:00,61.16,61.16,61.04,61.09,59400.0,45.5422,45.5422,45.4529,45.4901,59400.0
2010-03-25 15:20:00,61.1,61.16,61.06,61.1,51800.0,45.4975,45.5422,45.4678,45.4975,51800.0
2010-03-25 15:25:00,61.11,61.13,60.95,60.95,59200.0,45.505,45.5199,45.3859,45.3859,59200.0
2010-03-25 15:30:00,60.96,60.99,60.79,60.79,106800.0,45.3933,45.4156,45.2667,45.2667,106800.0
2010-03-25 15:35:00,60.8,60.82,60.61,60.63,135900.0,45.2742,45.289,45.1327,45.1476,135900.0
2010-03-25 15:40:00,60.63,60.72,60.61,60.67,122400.0,45.1476,45.2146,45.1327,45.1774,122400.0
2010-03-25 15:45:00,60.67,60.67,60.32,60.33,234500.0,45.1774,45.1774,44.9167,44.9242,234500.0
2010-03-25 15:50:00,60.33,60.43,60.3,60.33,262600.0,44.9242,44.9986,44.9018,44.9242,262600.0
2010-03-25 15:55:00,60.33,60.33,60.07,60.2,392000.0,44.9242,44.9242,44.7306,44.8274,392000.0
2010-03-26 09:30:00,60.52,60.76,60.3,60.52,87600.0,45.0657,45.2444,44.9018,45.0657,87600.0
2010-03-26 09:35:00,60.51,60.94,60.51,60.84,120300.0,45.0582,45.3784,45.0582,45.3039,120300.0
2010-03-26 09:40:00,60.83,60.84,60.61,60.69,97400.0,45.2965,45.3039,45.1327,45.1922,97400.0
2010-03-26 09:45:00,60.69,60.69,60.46,60.64,73300.0,45.1922,45.1922,45.021,45.155,73300.0
2010-03-26 09:50:00,60.64,61.0,60.63,60.95,117900.0,45.155,45.4231,45.1476,45.3859,117900.0
2010-03-26 09:55:00,60.93,61.07,60.78,60.91,78000.0,45.371,45.4752,45.2593,45.3561,78000.0
2010-03-26 10:00:00,60.91,61.18,60.91,61.06,57900.0,45.3561,45.5571,45.3561,45.4678,57900.0
2010-03-26 10:05:00,61.06,61.2,61.01,61.05,58300.0,45.4678,45.572,45.4305,45.4603,58300.0
2010-03-26 10:10:00,61.06,61.1,60.92,60.95,65100.0,45.4678,45.4975,45.3635,45.3859,65100.0
2010-03-26 10:15:00,60.95,61.07,60.85,60.99,48000.0,45.3859,45.4752,45.3114,45.4156,48000.0
2010-03-26 10:20:00,60.98,61.08,60.89,60.96,57700.0,45.4082,45.4827,45.3412,45.3933,57700.0
2010-03-26 10:25:00,60.97,61.06,60.89,61.0,33400.0,45.4007,45.4678,45.3412,45.4231,33400.0
2010-03-26 10:30:00,61.02,61.06,60.85,60.86,49600.0,45.438,45.4678,45.3114,45.3188,49600.0
2010-03-26 10:35:00,60.86,60.93,60.8,60.91,59100.0,45.3188,45.371,45.2742,45.3561,59100.0
2010-03-26 10:40:00,60.89,61.06,60.88,61.05,39700.0,45.3412,45.4678,45.3337,45.4603,39700.0
2010-03-26 10:45:00,61.05,61.08,60.92,60.96,49600.0,45.4603,45.4827,45.3635,45.3933,49600.0
2010-03-26 10:50:00,60.95,61.06,60.9,60.9,42800.0,45.3859,45.4678,45.3486,45.3486,42800.0
2010-03-26 10:55:00,60.9,60.93,60.7,60.78,46600.0,45.3486,45.371,45.1997,45.2593,46600.0
2010-03-26 11:00:00,60.79,60.9,60.79,60.89,27100.0,45.2667,45.3486,45.2667,45.3412,27100.0
2010-03-26 11:05:00,60.9,60.98,60.8,60.85,47100.0,45.3486,45.4082,45.2742,45.3114,47100.0
2010-03-26 11:10:00,60.85,60.9,60.78,60.84,41200.0,45.3114,45.3486,45.2593,45.3039,41200.0
2010-03-26 11:15:00,60.83,60.97,60.82,60.89,30700.0,45.2965,45.4007,45.289,45.3412,30700.0
2010-03-26 11:20:00,60.88,60.93,60.88,60.9,33700.0,45.3337,45.371,45.3337,45.3486,33700.0
2010-03-26 11:25:00,60.89,60.98,60.84,60.87,35000.0,45.3412,45.4082,45.3039,45.3263,35000.0
2010-03-26 11:30:00,60.89,60.95,60.83,60.94,27500.0,45.3412,45.3859,45.2965,45.3784,27500.0
2010-03-26 11:35:00,60.94,60.96,60.88,60.88,42100.0,45.3784,45.3933,45.3337,45.3337,42100.0
2010-03-26 11:40:00,60.9,60.9,60.79,60.79,34500.0,45.3486,45.3486,45.2667,45.2667,34500.0
2010-03-26 11:45:00,60.79,60.8,60.73,60.8,37500.0,45.2667,45.2742,45.222,45.2742,37500.0
2010-03-26 11:50:00,60.79,60.89,60.79,60.83,37400.0,45.2667,45.3412,45.2667,45.2965,37400.0
2010-03-26 11:55:00,60.82,60.85,60.75,60.84,36000.0,45.289,45.3114,45.2369,45.3039,36000.0
2010-03-26 12:00:00,60.85,61.0,60.85,60.99,61400.0,45.3114,45.4231,45.3114,45.4156,61400.0
2010-03-26 12:05:00,60.98,61.15,60.98,61.06,128600.0,45.4082,45.5348,45.4082,45.4678,128600.0
2010-03-26 12:10:00,61.06,61.09,61.01,61.08,40500.0,45.4678,45.4901,45.4305,45.4827,40500.0
2010-03-26 12:15:00,61.08,61.1,61.04,61.07,21700.0,45.4827,45.4975,45.4529,45.4752,21700.0
2010-03-26 12:20:00,61.07,61.07,60.77,60.77,49900.0,45.4752,45.4752,45.2518,45.2518,49900.0
2010-03-26 12:25:00,60.77,60.77,60.55,60.61,55600.0,45.2518,45.2518,45.088,45.1327,55600.0
2010-03-26 12:30:00,60.63,60.67,60.5,60.58,48300.0,45.1476,45.1774,45.0508,45.1103,48300.0
2010-03-26 12:35:00,60.6,60.6,60.44,60.47,64300.0,45.1252,45.1252,45.0061,45.0284,64300.0
2010-03-26 12:40:00,60.48,60.5,60.42,60.47,59900.0,45.0359,45.0508,44.9912,45.0284,59900.0
2010-03-26 12:45:00,60.46,60.46,60.3,60.31,59700.0,45.021,45.021,44.9018,44.9093,59700.0
2010-03-26 12:50:00,60.31,60.46,60.3,60.45,47800.0,44.9093,45.021,44.9018,45.0135,47800.0
2010-03-26 12:55:00,60.44,60.44,60.24,60.42,37600.0,45.0061,45.0061,44.8572,44.9912,37600.0
2010-03-26 13:00:00,60.41,60.48,60.35,60.41,27700.0,44.9837,45.0359,44.9391,44.9837,27700.0
2010-03-26 13:05:00,60.41,60.41,60.11,60.15,79300.0,44.9837,44.9837,44.7604,44.7901,79300.0
2010-03-26 13:10:00,60.16,60.3,60.14,60.22,34600.0,44.7976,44.9018,44.7827,44.8423,34600.0
2010-03-26 13:15:00,60.23,60.38,60.23,60.37,32000.0,44.8497,44.9614,44.8497,44.954,32000.0
2010-03-26 13:20:00,60.36,60.48,60.31,60.42,35900.0,44.9465,45.0359,44.9093,44.9912,35900.0
2010-03-26 13:25:00,60.42,60.44,60.35,60.37,26200.0,44.9912,45.0061,44.9391,44.954,26200.0
2010-03-26 13:30:00,60.37,60.37,60.26,60.28,29600.0,44.954,44.954,44.8721,44.8869,29600.0
2010-03-26 13:35:00,60.27,60.51,60.27,60.38,35000.0,44.8795,45.0582,44.8795,44.9614,35000.0
2010-03-26 13:40:00,60.39,60.55,60.38,60.49,44100.0,44.9689,45.088,44.9614,45.0433,44100.0
2010-03-26 13:45:00,60.47,60.49,60.37,60.38,46300.0,45.0284,45.0433,44.954,44.9614,46300.0
2010-03-26 13:50:00,60.38,60.41,60.31,60.35,33900.0,44.9614,44.9837,44.9093,44.9391,33900.0
2010-03-26 13:55:00,60.35,60.45,60.33,60.38,20600.0,44.9391,45.0135,44.9242,44.9614,20600.0
2010-03-26 14:00:00,60.4,60.4,60.25,60.28,35300.0,44.9763,44.9763,44.8646,44.8869,35300.0
2010-03-26 14:05:00,60.28,60.42,60.24,60.42,43000.0,44.8869,44.9912,44.8572,44.9912,43000.0
2010-03-26 14:10:00,60.42,60.46,60.39,60.44,37700.0,44.9912,45.021,44.9689,45.0061,37700.0
2010-03-26 14:15:00,60.43,60.55,60.35,60.47,42500.0,44.9986,45.088,44.9391,45.0284,42500.0
2010-03-26 14:20:00,60.48,60.53,60.43,60.47,34800.0,45.0359,45.0731,44.9986,45.0284,34800.0
2010-03-26 14:25:00,60.47,60.62,60.42,60.6,38500.0,45.0284,45.1401,44.9912,45.1252,38500.0
2010-03-26 14:30:00,60.59,60.66,60.51,60.56,35700.0,45.1178,45.1699,45.0582,45.0954,35700.0
2010-03-26 14:35:00,60.56,60.72,60.55,60.72,35900.0,45.0954,45.2146,45.088,45.2146,35900.0
2010-03-26 14:40:00,60.7,60.72,60.56,60.57,20600.0,45.1997,45.2146,45.0954,45.1029,20600.0
2010-03-26 14:45:00,60.56,60.56,60.44,60.51,54500.0,45.0954,45.0954,45.0061,45.0582,54500.0
2010-03-26 14:50:00,60.5,60.5,60.33,60.49,41100.0,45.0508,45.0508,44.9242,45.0433,41100.0
2010-03-26 14:55:00,60.47,60.47,60.3,60.42,33900.0,45.0284,45.0284,44.9018,44.9912,33900.0
2010-03-26 15:00:00,60.42,60.57,60.41,60.51,67800.0,44.9912,45.1029,44.9837,45.0582,67800.0
2010-03-26 15:05:00,60.51,60.58,60.46,60.5,47900.0,45.0582,45.1103,45.021,45.0508,47900.0
2010-03-26 15:10:00,60.48,60.6,60.42,60.6,47500.0,45.0359,45.1252,44.9912,45.1252,47500.0
2010-03-26 15:15:00,60.6,60.62,60.55,60.59,31700.0,45.1252,45.1401,45.088,45.1178,31700.0
2010-03-26 15:20:00,60.59,60.59,60.45,60.46,34800.0,45.1178,45.1178,45.0135,45.021,34800.0
2010-03-26 15:25:00,60.47,60.52,60.41,60.46,42900.0,45.0284,45.0657,44.9837,45.021,42900.0
2010-03-26 15:30:00,60.45,60.54,60.37,60.37,96800.0,45.0135,45.0806,44.954,44.954,96800.0
2010-03-26 15:35:00,60.36,60.46,60.35,60.45,106400.0,44.9465,45.021,44.9391,45.0135,106400.0
2010-03-26 15:40:00,60.45,60.46,60.42,60.43,110800.0,45.0135,45.021,44.9912,44.9986,110800.0
2010-03-26 15:45:00,60.44,60.46,60.36,60.46,91700.0,45.0061,45.021,44.9465,45.021,91700.0
2010-03-26 15:50:00,60.47,60.55,60.45,60.49,108300.0,45.0284,45.088,45.0135,45.0433,108300.0
2010-03-26 15:55:00,60.48,60.59,60.47,60.53,114400.0,45.0359,45.1178,45.0284,45.0731,114400.0
2010-03-29 09:30:00,60.83,61.1,60.75,61.05,69800.0,45.5032,45.7052,45.4434,45.6678,69800.0
2010-03-29 09:35:00,61.06,61.25,61.05,61.16,55200.0,45.6753,45.8174,45.6678,45.7501,55200.0
2010-03-29 09:40:00,61.14,61.28,61.04,61.21,56600.0,45.7351,45.8398,45.6603,45.7875,56600.0
2010-03-29 09:45:00,61.22,61.28,61.16,61.17,21500.0,45.795,45.8398,45.7501,45.7576,21500.0
2010-03-29 09:50:00,61.15,61.21,61.03,61.03,28500.0,45.7426,45.7875,45.6528,45.6528,28500.0
2010-03-29 09:55:00,61.01,61.15,60.87,60.9,47600.0,45.6379,45.7426,45.5331,45.5556,47600.0
2010-03-29 10:00:00,60.9,60.93,60.77,60.87,47800.0,45.5556,45.578,45.4583,45.5331,47800.0
2010-03-29 10:05:00,60.86,60.91,60.8,60.84,59100.0,45.5257,45.5631,45.4808,45.5107,59100.0
2010-03-29 10:10:00,60.86,60.9,60.78,60.82,25000.0,45.5257,45.5556,45.4658,45.4957,25000.0
2010-03-29 10:15:00,60.82,60.83,60.73,60.76,36800.0,45.4957,45.5032,45.4284,45.4509,36800.0
2010-03-29 10:20:00,60.77,60.82,60.75,60.79,40700.0,45.4583,45.4957,45.4434,45.4733,40700.0
2010-03-29 10:25:00,60.79,60.96,60.78,60.92,34200.0,45.4733,45.6005,45.4658,45.5706,34200.0
2010-03-29 10:30:00,60.94,60.97,60.87,60.96,50700.0,45.5855,45.608,45.5331,45.6005,50700.0
2010-03-29 10:35:00,60.95,61.09,60.95,61.03,49300.0,45.593,45.6977,45.593,45.6528,49300.0
2010-03-29 10:40:00,61.03,61.13,61.03,61.05,38300.0,45.6528,45.7276,45.6528,45.6678,38300.0
2010-03-29 10:45:00,61.06,61.08,60.96,61.0,48900.0,45.6753,45.6902,45.6005,45.6304,48900.0
2010-03-29 10:50:00,61.01,61.04,60.95,60.96,38900.0,45.6379,45.6603,45.593,45.6005,38900.0
2010-03-29 10:55:00,60.97,61.05,60.92,61.03,42600.0,45.608,45.6678,45.5706,45.6528,42600.0
2010-03-29 11:00:00,61.03,61.05,60.95,60.95,41300.0,45.6528,45.6678,45.593,45.593,41300.0
2010-03-29 11:05:00,60.97,61.06,60.95,61.05,52900.0,45.608,45.6753,45.593,45.6678,52900.0
2010-03-29 11:10:00,61.06,61.18,61.05,61.15,84600.0,45.6753,45.765,45.6678,45.7426,84600.0
2010-03-29 11:15:00,61.15,61.17,61.12,61.15,32800.0,45.7426,45.7576,45.7202,45.7426,32800.0
2010-03-29 11:20:00,61.15,61.3,61.14,61.28,48400.0,45.7426,45.8548,45.7351,45.8398,48400.0
2010-03-29 11:25:00,61.28,61.35,61.25,61.26,51100.0,45.8398,45.8922,45.8174,45.8249,51100.0
2010-03-29 11:30:00,61.26,61.32,61.22,61.32,31000.0,45.8249,45.8698,45.795,45.8698,31000.0
2010-03-29 11:35:00,61.33,61.33,61.21,61.32,56700.0,45.8772,45.8772,45.7875,45.8698,56700.0
2010-03-29 11:40:00,61.31,61.38,61.3,61.37,36900.0,45.8623,45.9147,45.8548,45.9072,36900.0
2010-03-29 11:45:00,61.38,61.38,61.25,61.25,26800.0,45.9147,45.9147,45.8174,45.8174,26800.0
2010-03-29 11:50:00,61.25,61.28,61.15,61.19,32000.0,45.8174,45.8398,45.7426,45.7725,32000.0
2010-03-29 11:55:00,61.19,61.3,61.19,61.27,31100.0,45.7725,45.8548,45.7725,45.8324,31100.0
2010-03-29 12:00:00,61.28,61.31,61.21,61.29,41300.0,45.8398,45.8623,45.7875,45.8473,41300.0
2010-03-29 12:05:00,61.28,61.33,61.15,61.15,28300.0,45.8398,45.8772,45.7426,45.7426,28300.0
2010-03-29 12:10:00,61.15,61.29,61.12,61.29,25300.0,45.7426,45.8473,45.7202,45.8473,25300.0
2010-03-29 12:15:00,61.3,61.32,61.27,61.27,19800.0,45.8548,45.8698,45.8324,45.8324,19800.0
2010-03-29 12:20:00,61.26,61.26,61.16,61.16,19100.0,45.8249,45.8249,45.7501,45.7501,19100.0
2010-03-29 12:25:00,61.17,61.17,61.09,61.17,16300.0,45.7576,45.7576,45.6977,45.7576,16300.0
2010-03-29 12:30:00,61.19,61.27,61.19,61.23,20400.0,45.7725,45.8324,45.7725,45.8024,20400.0
2010-03-29 12:35:00,61.22,61.24,61.17,61.17,17800.0,45.795,45.8099,45.7576,45.7576,17800.0
2010-03-29 12:40:00,61.17,61.17,61.09,61.14,19000.0,45.7576,45.7576,45.6977,45.7351,19000.0
2010-03-29 12:45:00,61.14,61.21,61.1,61.2,20500.0,45.7351,45.7875,45.7052,45.78,20500.0
2010-03-29 12:50:00,61.19,61.2,61.13,61.15,22700.0,45.7725,45.78,45.7276,45.7426,22700.0
2010-03-29 12:55:00,61.14,61.16,61.09,61.11,18100.0,45.7351,45.7501,45.6977,45.7127,18100.0
2010-03-29 13:00:00,61.1,61.18,61.1,61.15,16800.0,45.7052,45.765,45.7052,45.7426,16800.0
2010-03-29 13:05:00,61.14,61.17,61.08,61.12,23000.0,45.7351,45.7576,45.6902,45.7202,23000.0
2010-03-29 13:10:00,61.12,61.18,61.11,61.11,19800.0,45.7202,45.765,45.7127,45.7127,19800.0
2010-03-29 13:15:00,61.1,61.12,61.06,61.12,30300.0,45.7052,45.7202,45.6753,45.7202,30300.0
2010-03-29 13:20:00,61.11,61.19,61.11,61.15,28000.0,45.7127,45.7725,45.7127,45.7426,28000.0
2010-03-29 13:25:00,61.15,61.19,61.14,61.17,14100.0,45.7426,45.7725,45.7351,45.7576,14100.0
2010-03-29 13:30:00,61.17,61.28,61.16,61.21,22800.0,45.7576,45.8398,45.7501,45.7875,22800.0
2010-03-29 13:35:00,61.21,61.22,61.09,61.14,29600.0,45.7875,45.795,45.6977,45.7351,29600.0
2010-03-29 13:40:00,61.14,61.17,61.08,61.09,30700.0,45.7351,45.7576,45.6902,45.6977,30700.0
2010-03-29 13:45:00,61.09,61.19,61.09,61.15,14700.0,45.6977,45.7725,45.6977,45.7426,14700.0
2010-03-29 13:50:00,61.16,61.18,61.14,61.17,16500.0,45.7501,45.765,45.7351,45.7576,16500.0
2010-03-29 13:55:00,61.16,61.2,61.13,61.14,36700.0,45.7501,45.78,45.7276,45.7351,36700.0
2010-03-29 14:00:00,61.15,61.16,61.11,61.14,16800.0,45.7426,45.7501,45.7127,45.7351,16800.0
2010-03-29 14:05:00,61.13,61.15,61.06,61.12,39300.0,45.7276,45.7426,45.6753,45.7202,39300.0
2010-03-29 14:10:00,61.11,61.29,61.09,61.25,57300.0,45.7127,45.8473,45.6977,45.8174,57300.0
2010-03-29 14:15:00,61.25,61.25,61.17,61.17,24000.0,45.8174,45.8174,45.7576,45.7576,24000.0
2010-03-29 14:20:00,61.17,61.25,61.14,61.25,23200.0,45.7576,45.8174,45.7351,45.8174,23200.0
2010-03-29 14:25:00,61.25,61.25,61.12,61.2,40800.0,45.8174,45.8174,45.7202,45.78,40800.0
2010-03-29 14:30:00,61.2,61.26,61.17,61.17,52200.0,45.78,45.8249,45.7576,45.7576,52200.0
2010-03-29 14:35:00,61.17,61.23,61.14,61.16,26100.0,45.7576,45.8024,45.7351,45.7501,26100.0
2010-03-29 14:40:00,61.17,61.17,61.12,61.14,43500.0,45.7576,45.7576,45.7202,45.7351,43500.0
2010-03-29 14:45:00,61.14,61.19,61.12,61.16,31400.0,45.7351,45.7725,45.7202,45.7501,31400.0
2010-03-29 14:50:00,61.16,61.23,61.15,61.23,28200.0,45.7501,45.8024,45.7426,45.8024,28200.0
2010-03-29 14:55:00,61.23,61.31,61.21,61.3,37400.0,45.8024,45.8623,45.7875,45.8548,37400.0
2010-03-29 15:00:00,61.31,61.32,61.22,61.25,36700.0,45.8623,45.8698,45.795,45.8174,36700.0
2010-03-29 15:05:00,61.25,61.31,61.21,61.31,26300.0,45.8174,45.8623,45.7875,45.8623,26300.0
2010-03-29 15:10:00,61.31,61.34,61.3,61.33,33300.0,45.8623,45.8847,45.8548,45.8772,33300.0
2010-03-29 15:15:00,61.33,61.35,61.26,61.35,42600.0,45.8772,45.8922,45.8249,45.8922,42600.0
2010-03-29 15:20:00,61.34,61.36,61.3,61.36,43000.0,45.8847,45.8997,45.8548,45.8997,43000.0
2010-03-29 15:25:00,61.36,61.42,61.35,61.35,68200.0,45.8997,45.9446,45.8922,45.8922,68200.0
2010-03-29 15:30:00,61.35,61.35,61.3,61.34,72700.0,45.8922,45.8922,45.8548,45.8847,72700.0
2010-03-29 15:35:00,61.33,61.38,61.3,61.33,93800.0,45.8772,45.9147,45.8548,45.8772,93800.0
2010-03-29 15:40:00,61.33,61.35,61.29,61.32,86200.0,45.8772,45.8922,45.8473,45.8698,86200.0
2010-03-29 15:45:00,61.32,61.32,61.25,61.29,89600.0,45.8698,45.8698,45.8174,45.8473,89600.0
2010-03-29 15:50:00,61.3,61.34,61.27,61.29,116600.0,45.8548,45.8847,45.8324,45.8473,116600.0
2010-03-29 15:55:00,61.29,61.33,61.23,61.32,187600.0,45.8473,45.8772,45.8024,45.8698,187600.0
2010-03-30 09:30:00,61.56,62.0,61.38,61.43,65100.0,46.0493,46.3784,45.9147,45.9521,65100.0
2010-03-30 09:35:00,61.45,61.51,61.21,61.21,74700.0,45.967,46.0119,45.7875,45.7875,74700.0
2010-03-30 09:40:00,61.22,61.4,61.21,61.24,75300.0,45.795,45.9296,45.7875,45.8099,75300.0
2010-03-30 09:45:00,61.25,61.51,61.11,61.51,57600.0,45.8174,46.0119,45.7127,46.0119,57600.0
2010-03-30 09:50:00,61.51,61.85,61.51,61.76,68900.0,46.0119,46.2662,46.0119,46.1989,68900.0
2010-03-30 09:55:00,61.77,61.78,61.35,61.37,58500.0,46.2064,46.2139,45.8922,45.9072,58500.0
2010-03-30 10:00:00,61.41,61.76,61.35,61.72,70500.0,45.9371,46.1989,45.8922,46.169,70500.0
2010-03-30 10:05:00,61.74,61.8,61.65,61.79,46600.0,46.1839,46.2288,46.1166,46.2213,46600.0
2010-03-30 10:10:00,61.8,61.84,61.69,61.76,61700.0,46.2288,46.2587,46.1465,46.1989,61700.0
2010-03-30 10:15:00,61.76,61.82,61.44,61.44,48300.0,46.1989,46.2438,45.9595,45.9595,48300.0
2010-03-30 10:20:00,61.44,61.52,61.41,61.47,38600.0,45.9595,46.0194,45.9371,45.982,38600.0
2010-03-30 10:25:00,61.46,61.49,61.32,61.48,37600.0,45.9745,45.9969,45.8698,45.9895,37600.0
2010-03-30 10:30:00,61.48,61.65,61.46,61.65,28300.0,45.9895,46.1166,45.9745,46.1166,28300.0
2010-03-30 10:35:00,61.65,61.72,61.65,61.67,39800.0,46.1166,46.169,46.1166,46.1316,39800.0
2010-03-30 10:40:00,61.68,61.74,61.58,61.73,43100.0,46.1391,46.1839,46.0643,46.1765,43100.0
2010-03-30 10:45:00,61.72,61.73,61.56,61.59,31500.0,46.169,46.1765,46.0493,46.0717,31500.0
2010-03-30 10:50:00,61.58,61.59,61.47,61.53,25000.0,46.0643,46.0717,45.982,46.0269,25000.0
2010-03-30 10:55:00,61.54,61.61,61.54,61.58,30800.0,46.0343,46.0867,46.0343,46.0643,30800.0
2010-03-30 11:00:00,61.58,61.58,61.32,61.45,112000.0,46.0643,46.0643,45.8698,45.967,112000.0
2010-03-30 11:05:00,61.43,61.43,61.21,61.27,111100.0,45.9521,45.9521,45.7875,45.8324,111100.0
2010-03-30 11:10:00,61.26,61.26,61.02,61.12,92600.0,45.8249,45.8249,45.6454,45.7202,92600.0
2010-03-30 11:15:00,61.14,61.2,61.08,61.15,83800.0,45.7351,45.78,45.6902,45.7426,83800.0
2010-03-30 11:20:00,61.13,61.18,61.03,61.14,131900.0,45.7276,45.765,45.6528,45.7351,131900.0
2010-03-30 11:25:00,61.11,61.37,61.1,61.36,53900.0,45.7127,45.9072,45.7052,45.8997,53900.0
2010-03-30 11:30:00,61.36,61.43,61.23,61.27,75800.0,45.8997,45.9521,45.8024,45.8324,75800.0
2010-03-30 11:35:00,61.26,61.27,61.17,61.27,32300.0,45.8249,45.8324,45.7576,45.8324,32300.0
2010-03-30 11:40:00,61.27,61.39,61.26,61.38,79600.0,45.8324,45.9221,45.8249,45.9147,79600.0
2010-03-30 11:45:00,61.37,61.4,61.27,61.31,31800.0,45.9072,45.9296,45.8324,45.8623,31800.0
2010-03-30 11:50:00,61.33,61.33,61.23,61.25,60100.0,45.8772,45.8772,45.8024,45.8174,60100.0
2010-03-30 11:55:00,61.26,61.31,61.26,61.27,25700.0,45.8249,45.8623,45.8249,45.8324,25700.0
2010-03-30 12:00:00,61.26,61.38,61.23,61.24,75700.0,45.8249,45.9147,45.8024,45.8099,75700.0
2010-03-30 12:05:00,61.24,61.37,61.23,61.34,54900.0,45.8099,45.9072,45.8024,45.8847,54900.0
2010-03-30 12:10:00,61.33,61.35,61.25,61.26,36900.0,45.8772,45.8922,45.8174,45.8249,36900.0
2010-03-30 12:15:00,61.26,61.28,61.18,61.18,38400.0,45.8249,45.8398,45.765,45.765,38400.0
2010-03-30 12:20:00,61.22,61.26,61.17,61.24,35300.0,45.795,45.8249,45.7576,45.8099,35300.0
2010-03-30 12:25:00,61.24,61.34,61.22,61.32,59400.0,45.8099,45.8847,45.795,45.8698,59400.0
2010-03-30 12:30:00,61.32,61.35,61.21,61.24,53300.0,45.8698,45.8922,45.7875,45.8099,53300.0
2010-03-30 12:35:00,61.24,61.24,61.06,61.07,62400.0,45.8099,45.8099,45.6753,45.6828,62400.0
2010-03-30 12:40:00,61.08,61.19,61.07,61.16,57100.0,45.6902,45.7725,45.6828,45.7501,57100.0
2010-03-30 12:45:00,61.16,61.26,61.16,61.24,47600.0,45.7501,45.8249,45.7501,45.8099,47600.0
2010-03-30 12:50:00,61.23,61.29,61.22,61.29,38400.0,45.8024,45.8473,45.795,45.8473,38400.0
2010-03-30 12:55:00,61.29,61.37,61.26,61.26,20500.0,45.8473,45.9072,45.8249,45.8249,20500.0
2010-03-30 13:00:00,61.25,61.27,61.15,61.17,23200.0,45.8174,45.8324,45.7426,45.7576,23200.0
2010-03-30 13:05:00,61.19,61.22,61.18,61.19,13400.0,45.7725,45.795,45.765,45.7725,13400.0
2010-03-30 13:10:00,61.19,61.22,61.15,61.15,10200.0,45.7725,45.795,45.7426,45.7426,10200.0
2010-03-30 13:15:00,61.14,61.14,61.06,61.09,20700.0,45.7351,45.7351,45.6753,45.6977,20700.0
2010-03-30 13:20:00,61.1,61.13,61.02,61.03,26100.0,45.7052,45.7276,45.6454,45.6528,26100.0
2010-03-30 13:25:00,61.02,61.11,60.99,61.07,37000.0,45.6454,45.7127,45.6229,45.6828,37000.0
2010-03-30 13:30:00,61.07,61.18,61.06,61.13,43200.0,45.6828,45.765,45.6753,45.7276,43200.0
2010-03-30 13:35:00,61.12,61.15,61.09,61.09,27800.0,45.7202,45.7426,45.6977,45.6977,27800.0
2010-03-30 13:40:00,61.09,61.11,61.07,61.07,21600.0,45.6977,45.7127,45.6828,45.6828,21600.0
2010-03-30 13:45:00,61.05,61.15,61.01,61.14,30500.0,45.6678,45.7426,45.6379,45.7351,30500.0
2010-03-30 13:50:00,61.15,61.19,61.15,61.18,19200.0,45.7426,45.7725,45.7426,45.765,19200.0
2010-03-30 13:55:00,61.18,61.27,61.18,61.22,27600.0,45.765,45.8324,45.765,45.795,27600.0
2010-03-30 14:00:00,61.21,61.23,61.13,61.16,11400.0,45.7875,45.8024,45.7276,45.7501,11400.0
2010-03-30 14:05:00,61.17,61.22,61.1,61.2,26900.0,45.7576,45.795,45.7052,45.78,26900.0
2010-03-30 14:10:00,61.19,61.29,61.19,61.2,23400.0,45.7725,45.8473,45.7725,45.78,23400.0
2010-03-30 14:15:00,61.2,61.2,61.12,61.15,17700.0,45.78,45.78,45.7202,45.7426,17700.0
2010-03-30 14:20:00,61.14,61.2,61.13,61.15,15700.0,45.7351,45.78,45.7276,45.7426,15700.0
2010-03-30 14:25:00,61.14,61.2,61.11,61.2,16300.0,45.7351,45.78,45.7127,45.78,16300.0
2010-03-30 14:30:00,61.19,61.34,61.19,61.33,39700.0,45.7725,45.8847,45.7725,45.8772,39700.0
2010-03-30 14:35:00,61.34,61.42,61.34,61.4,39100.0,45.8847,45.9446,45.8847,45.9296,39100.0
2010-03-30 14:40:00,61.4,61.44,61.37,61.42,25800.0,45.9296,45.9595,45.9072,45.9446,25800.0
2010-03-30 14:45:00,61.41,61.44,61.36,61.41,19600.0,45.9371,45.9595,45.8997,45.9371,19600.0
2010-03-30 14:50:00,61.41,61.51,61.39,61.5,28200.0,45.9371,46.0119,45.9221,46.0044,28200.0
2010-03-30 14:55:00,61.5,61.56,61.45,61.48,27800.0,46.0044,46.0493,45.967,45.9895,27800.0
2010-03-30 15:00:00,61.46,61.49,61.38,61.4,25800.0,45.9745,45.9969,45.9147,45.9296,25800.0
2010-03-30 15:05:00,61.4,61.43,61.38,61.39,31100.0,45.9296,45.9521,45.9147,45.9221,31100.0
2010-03-30 15:10:00,61.38,61.42,61.37,61.4,43300.0,45.9147,45.9446,45.9072,45.9296,43300.0
2010-03-30 15:15:00,61.4,61.41,61.35,61.38,29800.0,45.9296,45.9371,45.8922,45.9147,29800.0
2010-03-30 15:20:00,61.36,61.38,61.24,61.3,89400.0,45.8997,45.9147,45.8099,45.8548,89400.0
2010-03-30 15:25:00,61.3,61.37,61.29,61.34,65100.0,45.8548,45.9072,45.8473,45.8847,65100.0
2010-03-30 15:30:00,61.34,61.39,61.31,61.39,57700.0,45.8847,45.9221,45.8623,45.9221,57700.0
2010-03-30 15:35:00,61.39,61.39,61.25,61.25,45000.0,45.9221,45.9221,45.8174,45.8174,45000.0
2010-03-30 15:40:00,61.25,61.31,61.22,61.22,94500.0,45.8174,45.8623,45.795,45.795,94500.0
2010-03-30 15:45:00,61.23,61.24,61.13,61.24,74600.0,45.8024,45.8099,45.7276,45.8099,74600.0
2010-03-30 15:50:00,61.23,61.23,61.17,61.2,76200.0,45.8024,45.8024,45.7576,45.78,76200.0
2010-03-30 15:55:00,61.2,61.2,61.1,61.13,180300.0,45.78,45.78,45.7052,45.7276,180300.0
2010-03-31 09:30:00,60.62,60.91,60.62,60.91,93600.0,45.3461,45.5631,45.3461,45.5631,93600.0
2010-03-31 09:35:00,60.9,61.14,60.83,60.83,152900.0,45.5556,45.7351,45.5032,45.5032,152900.0
2010-03-31 09:40:00,60.84,61.08,60.59,60.71,110600.0,45.5107,45.6902,45.3237,45.4135,110600.0
2010-03-31 09:45:00,60.7,60.78,60.55,60.57,45200.0,45.406,45.4658,45.2938,45.3087,45200.0
2010-03-31 09:50:00,60.56,60.76,60.55,60.75,31200.0,45.3013,45.4509,45.2938,45.4434,31200.0
2010-03-31 09:55:00,60.75,60.75,60.54,60.54,55500.0,45.4434,45.4434,45.2863,45.2863,55500.0
2010-03-31 10:00:00,60.54,60.77,60.51,60.69,46800.0,45.2863,45.4583,45.2639,45.3985,46800.0
2010-03-31 10:05:00,60.7,60.73,60.61,60.62,30100.0,45.406,45.4284,45.3387,45.3461,30100.0
2010-03-31 10:10:00,60.62,60.63,60.38,60.39,75300.0,45.3461,45.3536,45.1666,45.1741,75300.0
2010-03-31 10:15:00,60.38,60.49,60.31,60.43,72100.0,45.1666,45.2489,45.1142,45.204,72100.0
2010-03-31 10:20:00,60.43,60.59,60.42,60.56,33500.0,45.204,45.3237,45.1965,45.3013,33500.0
2010-03-31 10:25:00,60.6,60.65,60.49,60.63,27700.0,45.3312,45.3686,45.2489,45.3536,27700.0
2010-03-31 10:30:00,60.63,60.7,60.59,60.65,46700.0,45.3536,45.406,45.3237,45.3686,46700.0
2010-03-31 10:35:00,60.67,60.78,60.67,60.67,51800.0,45.3835,45.4658,45.3835,45.3835,51800.0
2010-03-31 10:40:00,60.67,60.69,60.45,60.45,61900.0,45.3835,45.3985,45.219,45.219,61900.0
2010-03-31 10:45:00,60.49,60.51,60.44,60.47,57900.0,45.2489,45.2639,45.2115,45.2339,57900.0
2010-03-31 10:50:00,60.47,60.47,60.34,60.35,45300.0,45.2339,45.2339,45.1367,45.1442,45300.0
2010-03-31 10:55:00,60.36,60.42,60.34,60.41,29200.0,45.1516,45.1965,45.1367,45.1891,29200.0
2010-03-31 11:00:00,60.4,60.44,60.16,60.16,101100.0,45.1816,45.2115,45.002,45.002,101100.0
2010-03-31 11:05:00,60.18,60.21,60.02,60.13,104500.0,45.017,45.0394,44.8973,44.9796,104500.0
2010-03-31 11:10:00,60.11,60.14,60.04,60.07,51500.0,44.9646,44.9871,44.9123,44.9347,51500.0
2010-03-31 11:15:00,60.09,60.11,60.06,60.08,32100.0,44.9497,44.9646,44.9272,44.9422,32100.0
2010-03-31 11:20:00,60.09,60.1,60.0,60.09,105100.0,44.9497,44.9572,44.8824,44.9497,105100.0
2010-03-31 11:25:00,60.08,60.1,59.94,60.07,62400.0,44.9422,44.9572,44.8375,44.9347,62400.0
2010-03-31 11:30:00,60.07,60.14,60.02,60.14,33900.0,44.9347,44.9871,44.8973,44.9871,33900.0
2010-03-31 11:35:00,60.13,60.27,60.13,60.27,92600.0,44.9796,45.0843,44.9796,45.0843,92600.0
2010-03-31 11:40:00,60.27,60.31,60.24,60.27,72400.0,45.0843,45.1142,45.0619,45.0843,72400.0
2010-03-31 11:45:00,60.29,60.3,60.23,60.3,44600.0,45.0993,45.1068,45.0544,45.1068,44600.0
2010-03-31 11:50:00,60.3,60.39,60.25,60.36,107000.0,45.1068,45.1741,45.0694,45.1516,107000.0
2010-03-31 11:55:00,60.37,60.47,60.36,60.45,64400.0,45.1591,45.2339,45.1516,45.219,64400.0
2010-03-31 12:00:00,60.45,60.49,60.33,60.36,69800.0,45.219,45.2489,45.1292,45.1516,69800.0
2010-03-31 12:05:00,60.36,60.39,60.18,60.19,59600.0,45.1516,45.1741,45.017,45.0245,59600.0
2010-03-31 12:10:00,60.19,60.24,60.17,60.23,29100.0,45.0245,45.0619,45.0095,45.0544,29100.0
2010-03-31 12:15:00,60.23,60.33,60.23,60.31,90600.0,45.0544,45.1292,45.0544,45.1142,90600.0
2010-03-31 12:20:00,60.32,60.44,60.27,60.33,53800.0,45.1217,45.2115,45.0843,45.1292,53800.0
2010-03-31 12:25:00,60.34,60.34,60.16,60.18,35700.0,45.1367,45.1367,45.002,45.017,35700.0
2010-03-31 12:30:00,60.18,60.19,59.99,60.01,79300.0,45.017,45.0245,44.8749,44.8898,79300.0
2010-03-31 12:35:00,60.01,60.13,60.01,60.09,82800.0,44.8898,44.9796,44.8898,44.9497,82800.0
2010-03-31 12:40:00,60.1,60.12,60.06,60.11,29500.0,44.9572,44.9721,44.9272,44.9646,29500.0
2010-03-31 12:45:00,60.12,60.19,60.08,60.11,24000.0,44.9721,45.0245,44.9422,44.9646,24000.0
2010-03-31 12:50:00,60.13,60.2,60.12,60.18,21000.0,44.9796,45.032,44.9721,45.017,21000.0
2010-03-31 12:55:00,60.16,60.17,60.1,60.14,27400.0,45.002,45.0095,44.9572,44.9871,27400.0
2010-03-31 13:00:00,60.14,60.14,60.08,60.1,25300.0,44.9871,44.9871,44.9422,44.9572,25300.0
2010-03-31 13:05:00,60.11,60.16,60.07,60.07,29500.0,44.9646,45.002,44.9347,44.9347,29500.0
2010-03-31 13:10:00,60.06,60.09,60.03,60.06,20500.0,44.9272,44.9497,44.9048,44.9272,20500.0
2010-03-31 13:15:00,60.07,60.1,60.02,60.08,40400.0,44.9347,44.9572,44.8973,44.9422,40400.0
2010-03-31 13:20:00,60.08,60.08,60.0,60.03,50800.0,44.9422,44.9422,44.8824,44.9048,50800.0
2010-03-31 13:25:00,60.03,60.12,60.03,60.1,36900.0,44.9048,44.9721,44.9048,44.9572,36900.0
2010-03-31 13:30:00,60.11,60.19,60.09,60.19,22400.0,44.9646,45.0245,44.9497,45.0245,22400.0
2010-03-31 13:35:00,60.19,60.21,60.12,60.14,34800.0,45.0245,45.0394,44.9721,44.9871,34800.0
2010-03-31 13:40:00,60.15,60.19,60.13,60.16,22800.0,44.9946,45.0245,44.9796,45.002,22800.0
2010-03-31 13:45:00,60.18,60.18,60.11,60.14,27200.0,45.017,45.017,44.9646,44.9871,27200.0
2010-03-31 13:50:00,60.14,60.15,60.05,60.08,33600.0,44.9871,44.9946,44.9198,44.9422,33600.0
2010-03-31 13:55:00,60.07,60.08,59.98,60.04,56600.0,44.9347,44.9422,44.8674,44.9123,56600.0
2010-03-31 14:00:00,60.03,60.04,59.99,60.03,41000.0,44.9048,44.9123,44.8749,44.9048,41000.0
2010-03-31 14:05:00,60.03,60.08,60.01,60.03,50200.0,44.9048,44.9422,44.8898,44.9048,50200.0
2010-03-31 14:10:00,60.01,60.03,59.94,59.97,42100.0,44.8898,44.9048,44.8375,44.8599,42100.0
2010-03-31 14:15:00,59.96,60.03,59.95,60.02,49900.0,44.8524,44.9048,44.845,44.8973,49900.0
2010-03-31 14:20:00,60.02,60.05,60.0,60.03,42100.0,44.8973,44.9198,44.8824,44.9048,42100.0
2010-03-31 14:25:00,60.04,60.08,60.03,60.05,31500.0,44.9123,44.9422,44.9048,44.9198,31500.0
2010-03-31 14:30:00,60.06,60.09,60.01,60.05,34400.0,44.9272,44.9497,44.8898,44.9198,34400.0
2010-03-31 14:35:00,60.04,60.06,59.98,59.98,61100.0,44.9123,44.9272,44.8674,44.8674,61100.0
2010-03-31 14:40:00,59.98,60.02,59.91,59.93,38400.0,44.8674,44.8973,44.815,44.83,38400.0
2010-03-31 14:45:00,59.94,59.96,59.82,59.83,69300.0,44.8375,44.8524,44.7477,44.7552,69300.0
2010-03-31 14:50:00,59.82,59.84,59.75,59.8,55400.0,44.7477,44.7627,44.6953,44.7327,55400.0
2010-03-31 14:55:00,59.78,59.83,59.72,59.75,99700.0,44.7178,44.7552,44.6729,44.6953,99700.0
2010-03-31 15:00:00,59.75,59.77,59.7,59.73,86000.0,44.6953,44.7103,44.6579,44.6804,86000.0
2010-03-31 15:05:00,59.74,59.75,59.69,59.71,68200.0,44.6879,44.6953,44.6505,44.6654,68200.0
2010-03-31 15:10:00,59.71,59.71,59.58,59.59,103300.0,44.6654,44.6654,44.5682,44.5757,103300.0
2010-03-31 15:15:00,59.59,59.61,59.53,59.61,54200.0,44.5757,44.5906,44.5308,44.5906,54200.0
2010-03-31 15:20:00,59.6,59.61,59.48,59.49,114700.0,44.5831,44.5906,44.4934,44.5009,114700.0
2010-03-31 15:25:00,59.49,59.53,59.42,59.51,167900.0,44.5009,44.5308,44.4485,44.5158,167900.0
2010-03-31 15:30:00,59.5,59.57,59.46,59.55,73100.0,44.5083,44.5607,44.4784,44.5457,73100.0
2010-03-31 15:35:00,59.56,59.57,59.39,59.42,114800.0,44.5532,44.5607,44.4261,44.4485,114800.0
2010-03-31 15:40:00,59.42,59.44,59.33,59.33,161900.0,44.4485,44.4635,44.3812,44.3812,161900.0
2010-03-31 15:45:00,59.33,59.34,59.2,59.21,244800.0,44.3812,44.3886,44.2839,44.2914,244800.0
2010-03-31 15:50:00,59.21,59.43,59.19,59.39,225800.0,44.2914,44.456,44.2764,44.4261,225800.0
2010-03-31 15:55:00,59.38,59.45,59.37,59.43,246200.0,44.4186,44.4709,44.4111,44.456,246200.0
2010-04-01 09:30:00,59.99,60.2,59.83,60.01,134500.0,44.8749,45.032,44.7552,44.8898,134500.0
2010-04-01 09:35:00,60.03,60.18,59.97,60.03,93300.0,44.9048,45.017,44.8599,44.9048,93300.0
2010-04-01 09:40:00,60.04,60.09,59.96,60.01,107200.0,44.9123,44.9497,44.8524,44.8898,107200.0
2010-04-01 09:45:00,60.02,60.14,59.97,60.08,121900.0,44.8973,44.9871,44.8599,44.9422,121900.0
2010-04-01 09:50:00,60.08,60.27,60.08,60.27,94600.0,44.9422,45.0843,44.9422,45.0843,94600.0
2010-04-01 09:55:00,60.27,60.47,60.25,60.41,114800.0,45.0843,45.2339,45.0694,45.1891,114800.0
2010-04-01 10:00:00,60.41,60.7,60.41,60.54,120600.0,45.1891,45.406,45.1891,45.2863,120600.0
2010-04-01 10:05:00,60.55,60.65,60.5,60.5,79500.0,45.2938,45.3686,45.2564,45.2564,79500.0
2010-04-01 10:10:00,60.5,60.54,60.45,60.5,66100.0,45.2564,45.2863,45.219,45.2564,66100.0
2010-04-01 10:15:00,60.52,60.63,60.33,60.34,44800.0,45.2713,45.3536,45.1292,45.1367,44800.0
2010-04-01 10:20:00,60.32,60.35,60.23,60.28,44500.0,45.1217,45.1442,45.0544,45.0918,44500.0
2010-04-01 10:25:00,60.29,60.3,60.14,60.24,52900.0,45.0993,45.1068,44.9871,45.0619,52900.0
2010-04-01 10:30:00,60.24,60.3,60.2,60.26,58900.0,45.0619,45.1068,45.032,45.0768,58900.0
2010-04-01 10:35:00,60.26,60.44,60.21,60.44,75300.0,45.0768,45.2115,45.0394,45.2115,75300.0
2010-04-01 10:40:00,60.44,60.48,60.32,60.36,56400.0,45.2115,45.2414,45.1217,45.1516,56400.0
2010-04-01 10:45:00,60.37,60.39,60.29,60.32,113600.0,45.1591,45.1741,45.0993,45.1217,113600.0
2010-04-01 10:50:00,60.33,60.38,60.29,60.35,89500.0,45.1292,45.1666,45.0993,45.1442,89500.0
2010-04-01 10:55:00,60.36,60.39,60.28,60.37,110800.0,45.1516,45.1741,45.0918,45.1591,110800.0
2010-04-01 11:00:00,60.37,60.39,60.28,60.3,71000.0,45.1591,45.1741,45.0918,45.1068,71000.0
2010-04-01 11:05:00,60.31,60.37,60.27,60.29,28100.0,45.1142,45.1591,45.0843,45.0993,28100.0
2010-04-01 11:10:00,60.29,60.3,60.16,60.23,43300.0,45.0993,45.1068,45.002,45.0544,43300.0
2010-04-01 11:15:00,60.22,60.23,60.17,60.18,44100.0,45.0469,45.0544,45.0095,45.017,44100.0
2010-04-01 11:20:00,60.17,60.29,60.12,60.29,25000.0,45.0095,45.0993,44.9721,45.0993,25000.0
2010-04-01 11:25:00,60.28,60.3,60.26,60.28,25700.0,45.0918,45.1068,45.0768,45.0918,25700.0
2010-04-01 11:30:00,60.28,60.3,60.25,60.28,24500.0,45.0918,45.1068,45.0694,45.0918,24500.0
2010-04-01 11:35:00,60.28,60.28,60.2,60.22,22600.0,45.0918,45.0918,45.032,45.0469,22600.0
2010-04-01 11:40:00,60.22,60.22,60.18,60.19,28400.0,45.0469,45.0469,45.017,45.0245,28400.0
2010-04-01 11:45:00,60.2,60.27,60.18,60.2,53100.0,45.032,45.0843,45.017,45.032,53100.0
2010-04-01 11:50:00,60.2,60.25,60.19,60.25,53200.0,45.032,45.0694,45.0245,45.0694,53200.0
2010-04-01 11:55:00,60.24,60.25,60.18,60.2,31300.0,45.0619,45.0694,45.017,45.032,31300.0
2010-04-01 12:00:00,60.19,60.27,60.19,60.27,28000.0,45.0245,45.0843,45.0245,45.0843,28000.0
2010-04-01 12:05:00,60.28,60.34,60.27,60.34,18600.0,45.0918,45.1367,45.0843,45.1367,18600.0
2010-04-01 12:10:00,60.34,60.34,60.3,60.32,28700.0,45.1367,45.1367,45.1068,45.1217,28700.0
2010-04-01 12:15:00,60.31,60.31,60.21,60.22,29200.0,45.1142,45.1142,45.0394,45.0469,29200.0
2010-04-01 12:20:00,60.22,60.24,60.17,60.22,26400.0,45.0469,45.0619,45.0095,45.0469,26400.0
2010-04-01 12:25:00,60.22,60.26,60.2,60.22,17200.0,45.0469,45.0768,45.032,45.0469,17200.0
2010-04-01 12:30:00,60.22,60.23,60.14,60.17,27200.0,45.0469,45.0544,44.9871,45.0095,27200.0
2010-04-01 12:35:00,60.17,60.19,60.15,60.15,34500.0,45.0095,45.0245,44.9946,44.9946,34500.0
2010-04-01 12:40:00,60.15,60.16,60.0,60.0,77700.0,44.9946,45.002,44.8824,44.8824,77700.0
2010-04-01 12:45:00,60.0,60.01,59.92,59.95,58000.0,44.8824,44.8898,44.8225,44.845,58000.0
2010-04-01 12:50:00,59.96,59.97,59.93,59.95,87200.0,44.8524,44.8599,44.83,44.845,87200.0
2010-04-01 12:55:00,59.96,59.97,59.86,59.9,91200.0,44.8524,44.8599,44.7776,44.8076,91200.0
2010-04-01 13:00:00,59.91,59.91,59.84,59.91,58100.0,44.815,44.815,44.7627,44.815,58100.0
2010-04-01 13:05:00,59.91,59.92,59.88,59.91,60400.0,44.815,44.8225,44.7926,44.815,60400.0
2010-04-01 13:10:00,59.92,59.92,59.89,59.89,40300.0,44.8225,44.8225,44.8001,44.8001,40300.0
2010-04-01 13:15:00,59.89,59.91,59.86,59.86,31400.0,44.8001,44.815,44.7776,44.7776,31400.0
2010-04-01 13:20:00,59.87,59.93,59.81,59.87,146600.0,44.7851,44.83,44.7402,44.7851,146600.0
2010-04-01 13:25:00,59.87,59.89,59.86,59.87,29400.0,44.7851,44.8001,44.7776,44.7851,29400.0
2010-04-01 13:30:00,59.86,59.88,59.84,59.88,33900.0,44.7776,44.7926,44.7627,44.7926,33900.0
2010-04-01 13:35:00,59.88,59.92,59.87,59.92,33700.0,44.7926,44.8225,44.7851,44.8225,33700.0
2010-04-01 13:40:00,59.91,59.93,59.78,59.8,42900.0,44.815,44.83,44.7178,44.7327,42900.0
2010-04-01 13:45:00,59.8,59.8,59.67,59.7,41000.0,44.7327,44.7327,44.6355,44.6579,41000.0
2010-04-01 13:50:00,59.69,59.69,59.55,59.56,43300.0,44.6505,44.6505,44.5457,44.5532,43300.0
2010-04-01 13:55:00,59.56,59.56,59.47,59.51,82500.0,44.5532,44.5532,44.4859,44.5158,82500.0
2010-04-01 14:00:00,59.51,59.62,59.5,59.51,84300.0,44.5158,44.5981,44.5083,44.5158,84300.0
2010-04-01 14:05:00,59.51,59.55,59.45,59.53,43400.0,44.5158,44.5457,44.4709,44.5308,43400.0
2010-04-01 14:10:00,59.53,59.69,59.53,59.68,47600.0,44.5308,44.6505,44.5308,44.643,47600.0
2010-04-01 14:15:00,59.69,59.79,59.62,59.77,49000.0,44.6505,44.7253,44.5981,44.7103,49000.0
2010-04-01 14:20:00,59.76,59.8,59.74,59.77,30000.0,44.7028,44.7327,44.6879,44.7103,30000.0
2010-04-01 14:25:00,59.77,59.77,59.61,59.65,46100.0,44.7103,44.7103,44.5906,44.6205,46100.0
2010-04-01 14:30:00,59.64,59.68,59.46,59.47,79700.0,44.6131,44.643,44.4784,44.4859,79700.0
2010-04-01 14:35:00,59.47,59.48,59.33,59.33,76100.0,44.4859,44.4934,44.3812,44.3812,76100.0
2010-04-01 14:40:00,59.33,59.33,59.1,59.2,147600.0,44.3812,44.3812,44.2091,44.2839,147600.0
2010-04-01 14:45:00,59.2,59.26,59.15,59.26,122400.0,44.2839,44.3288,44.2465,44.3288,122400.0
2010-04-01 14:50:00,59.26,59.42,59.26,59.33,56400.0,44.3288,44.4485,44.3288,44.3812,56400.0
2010-04-01 14:55:00,59.32,59.35,59.17,59.34,54500.0,44.3737,44.3961,44.2615,44.3886,54500.0
2010-04-01 15:00:00,59.33,59.41,59.29,59.36,49000.0,44.3812,44.441,44.3512,44.4036,49000.0
2010-04-01 15:05:00,59.36,59.38,59.3,59.38,46500.0,44.4036,44.4186,44.3587,44.4186,46500.0
2010-04-01 15:10:00,59.38,59.4,59.35,59.39,54500.0,44.4186,44.4335,44.3961,44.4261,54500.0
2010-04-01 15:15:00,59.39,59.5,59.39,59.48,55900.0,44.4261,44.5083,44.4261,44.4934,55900.0
2010-04-01 15:20:00,59.49,59.6,59.48,59.59,47900.0,44.5009,44.5831,44.4934,44.5757,47900.0
2010-04-01 15:25:00,59.59,59.6,59.51,59.52,51600.0,44.5757,44.5831,44.5158,44.5233,51600.0
2010-04-01 15:30:00,59.51,59.62,59.49,59.61,61400.0,44.5158,44.5981,44.5009,44.5906,61400.0
2010-04-01 15:35:00,59.61,59.63,59.56,59.61,63300.0,44.5906,44.6056,44.5532,44.5906,63300.0
2010-04-01 15:40:00,59.61,59.63,59.57,59.6,65100.0,44.5906,44.6056,44.5607,44.5831,65100.0
2010-04-01 15:45:00,59.61,59.68,59.61,59.64,95200.0,44.5906,44.643,44.5906,44.6131,95200.0
2010-04-01 15:50:00,59.65,59.68,59.6,59.68,79500.0,44.6205,44.643,44.5831,44.643,79500.0
2010-04-01 15:55:00,59.68,59.73,59.68,59.71,113300.0,44.643,44.6804,44.643,44.6654,113300.0
2010-04-05 09:30:00,60.38,60.42,60.1,60.13,78000.0,45.1666,45.1965,44.9572,44.9796,78000.0
2010-04-05 09:35:00,60.13,60.37,60.12,60.35,48600.0,44.9796,45.1591,44.9721,45.1442,48600.0
2010-04-05 09:40:00,60.34,60.41,60.21,60.36,43800.0,45.1367,45.1891,45.0394,45.1516,43800.0
2010-04-05 09:45:00,60.38,60.47,60.35,60.37,48900.0,45.1666,45.2339,45.1442,45.1591,48900.0
2010-04-05 09:50:00,60.37,60.5,60.36,60.41,89300.0,45.1591,45.2564,45.1516,45.1891,89300.0
2010-04-05 09:55:00,60.42,60.49,60.35,60.46,58500.0,45.1965,45.2489,45.1442,45.2265,58500.0
2010-04-05 10:00:00,60.49,60.55,60.39,60.4,74300.0,45.2489,45.2938,45.1741,45.1816,74300.0
2010-04-05 10:05:00,60.39,60.51,60.39,60.5,34500.0,45.1741,45.2639,45.1741,45.2564,34500.0
2010-04-05 10:10:00,60.5,60.59,60.44,60.59,59500.0,45.2564,45.3237,45.2115,45.3237,59500.0
2010-04-05 10:15:00,60.59,60.6,60.51,60.52,49900.0,45.3237,45.3312,45.2639,45.2713,49900.0
2010-04-05 10:20:00,60.52,60.54,60.47,60.49,71200.0,45.2713,45.2863,45.2339,45.2489,71200.0
2010-04-05 10:25:00,60.49,60.5,60.41,60.41,18000.0,45.2489,45.2564,45.1891,45.1891,18000.0
2010-04-05 10:30:00,60.43,60.44,60.38,60.41,42500.0,45.204,45.2115,45.1666,45.1891,42500.0
2010-04-05 10:35:00,60.41,60.47,60.38,60.4,63400.0,45.1891,45.2339,45.1666,45.1816,63400.0
2010-04-05 10:40:00,60.4,60.43,60.36,60.38,58900.0,45.1816,45.204,45.1516,45.1666,58900.0
2010-04-05 10:45:00,60.39,60.46,60.37,60.38,45300.0,45.1741,45.2265,45.1591,45.1666,45300.0
2010-04-05 10:50:00,60.39,60.55,60.38,60.55,24500.0,45.1741,45.2938,45.1666,45.2938,24500.0
2010-04-05 10:55:00,60.55,60.58,60.51,60.52,19100.0,45.2938,45.3162,45.2639,45.2713,19100.0
2010-04-05 11:00:00,60.53,60.55,60.45,60.51,42900.0,45.2788,45.2938,45.219,45.2639,42900.0
2010-04-05 11:05:00,60.52,60.59,60.51,60.58,30300.0,45.2713,45.3237,45.2639,45.3162,30300.0
2010-04-05 11:10:00,60.6,60.61,60.54,60.55,32200.0,45.3312,45.3387,45.2863,45.2938,32200.0
2010-04-05 11:15:00,60.57,60.57,60.47,60.51,37900.0,45.3087,45.3087,45.2339,45.2639,37900.0
2010-04-05 11:20:00,60.5,60.61,60.49,60.55,44400.0,45.2564,45.3387,45.2489,45.2938,44400.0
2010-04-05 11:25:00,60.54,60.55,60.46,60.54,31000.0,45.2863,45.2938,45.2265,45.2863,31000.0
2010-04-05 11:30:00,60.54,60.6,60.53,60.59,38900.0,45.2863,45.3312,45.2788,45.3237,38900.0
2010-04-05 11:35:00,60.61,60.62,60.56,60.6,32300.0,45.3387,45.3461,45.3013,45.3312,32300.0
2010-04-05 11:40:00,60.61,60.61,60.54,60.57,147300.0,45.3387,45.3387,45.2863,45.3087,147300.0
2010-04-05 11:45:00,60.57,60.66,60.57,60.66,18500.0,45.3087,45.3761,45.3087,45.3761,18500.0
2010-04-05 11:50:00,60.66,60.7,60.65,60.68,48000.0,45.3761,45.406,45.3686,45.391,48000.0
2010-04-05 11:55:00,60.68,60.73,60.67,60.72,35200.0,45.391,45.4284,45.3835,45.4209,35200.0
2010-04-05 12:00:00,60.71,60.73,60.66,60.67,90000.0,45.4135,45.4284,45.3761,45.3835,90000.0
2010-04-05 12:05:00,60.67,60.76,60.67,60.74,66000.0,45.3835,45.4509,45.3835,45.4359,66000.0
2010-04-05 12:10:00,60.73,60.77,60.72,60.75,39700.0,45.4284,45.4583,45.4209,45.4434,39700.0
2010-04-05 12:15:00,60.74,60.74,60.7,60.71,19800.0,45.4359,45.4359,45.406,45.4135,19800.0
2010-04-05 12:20:00,60.71,60.74,60.69,60.72,27900.0,45.4135,45.4359,45.3985,45.4209,27900.0
2010-04-05 12:25:00,60.74,60.77,60.73,60.75,13300.0,45.4359,45.4583,45.4284,45.4434,13300.0
2010-04-05 12:30:00,60.75,60.78,60.73,60.75,36400.0,45.4434,45.4658,45.4284,45.4434,36400.0
2010-04-05 12:35:00,60.75,60.78,60.73,60.76,20200.0,45.4434,45.4658,45.4284,45.4509,20200.0
2010-04-05 12:40:00,60.77,60.8,60.75,60.75,20900.0,45.4583,45.4808,45.4434,45.4434,20900.0
2010-04-05 12:45:00,60.75,60.76,60.69,60.73,12200.0,45.4434,45.4509,45.3985,45.4284,12200.0
2010-04-05 12:50:00,60.74,60.75,60.65,60.74,24300.0,45.4359,45.4434,45.3686,45.4359,24300.0
2010-04-05 12:55:00,60.74,60.75,60.65,60.71,38400.0,45.4359,45.4434,45.3686,45.4135,38400.0
2010-04-05 13:00:00,60.7,60.71,60.66,60.66,21000.0,45.406,45.4135,45.3761,45.3761,21000.0
2010-04-05 13:05:00,60.66,60.69,60.63,60.64,38900.0,45.3761,45.3985,45.3536,45.3611,38900.0
2010-04-05 13:10:00,60.65,60.74,60.65,60.74,21400.0,45.3686,45.4359,45.3686,45.4359,21400.0
2010-04-05 13:15:00,60.73,60.75,60.69,60.7,30400.0,45.4284,45.4434,45.3985,45.406,30400.0
2010-04-05 13:20:00,60.7,60.72,60.65,60.7,32000.0,45.406,45.4209,45.3686,45.406,32000.0
2010-04-05 13:25:00,60.7,60.75,60.69,60.7,30500.0,45.406,45.4434,45.3985,45.406,30500.0
2010-04-05 13:30:00,60.71,60.73,60.7,60.72,23800.0,45.4135,45.4284,45.406,45.4209,23800.0
2010-04-05 13:35:00,60.74,60.74,60.62,60.65,30000.0,45.4359,45.4359,45.3461,45.3686,30000.0
2010-04-05 13:40:00,60.64,60.66,60.62,60.65,49600.0,45.3611,45.3761,45.3461,45.3686,49600.0
2010-04-05 13:45:00,60.65,60.66,60.59,60.6,29400.0,45.3686,45.3761,45.3237,45.3312,29400.0
2010-04-05 13:50:00,60.61,60.65,60.6,60.65,31400.0,45.3387,45.3686,45.3312,45.3686,31400.0
2010-04-05 13:55:00,60.64,60.64,60.58,60.61,23500.0,45.3611,45.3611,45.3162,45.3387,23500.0
2010-04-05 14:00:00,60.63,60.65,60.59,60.61,25200.0,45.3536,45.3686,45.3237,45.3387,25200.0
2010-04-05 14:05:00,60.62,60.64,60.6,60.62,24600.0,45.3461,45.3611,45.3312,45.3461,24600.0
2010-04-05 14:10:00,60.63,60.65,60.6,60.62,18200.0,45.3536,45.3686,45.3312,45.3461,18200.0
2010-04-05 14:15:00,60.6,60.63,60.6,60.63,19200.0,45.3312,45.3536,45.3312,45.3536,19200.0
2010-04-05 14:20:00,60.63,60.64,60.6,60.63,41800.0,45.3536,45.3611,45.3312,45.3536,41800.0
2010-04-05 14:25:00,60.63,60.7,60.6,60.68,16700.0,45.3536,45.406,45.3312,45.391,16700.0
2010-04-05 14:30:00,60.68,60.74,60.67,60.68,24100.0,45.391,45.4359,45.3835,45.391,24100.0
2010-04-05 14:35:00,60.67,60.73,60.67,60.7,35900.0,45.3835,45.4284,45.3835,45.406,35900.0
2010-04-05 14:40:00,60.71,60.75,60.69,60.7,36600.0,45.4135,45.4434,45.3985,45.406,36600.0
2010-04-05 14:45:00,60.7,60.75,60.7,60.74,28600.0,45.406,45.4434,45.406,45.4359,28600.0
2010-04-05 14:50:00,60.74,60.78,60.74,60.78,19800.0,45.4359,45.4658,45.4359,45.4658,19800.0
2010-04-05 14:55:00,60.77,60.78,60.71,60.73,37900.0,45.4583,45.4658,45.4135,45.4284,37900.0
2010-04-05 15:00:00,60.73,60.77,60.72,60.76,46600.0,45.4284,45.4583,45.4209,45.4509,46600.0
2010-04-05 15:05:00,60.77,60.78,60.71,60.71,45400.0,45.4583,45.4658,45.4135,45.4135,45400.0
2010-04-05 15:10:00,60.71,60.76,60.7,60.74,40600.0,45.4135,45.4509,45.406,45.4359,40600.0
2010-04-05 15:15:00,60.73,60.77,60.7,60.76,34400.0,45.4284,45.4583,45.406,45.4509,34400.0
2010-04-05 15:20:00,60.76,60.78,60.72,60.76,45500.0,45.4509,45.4658,45.4209,45.4509,45500.0
2010-04-05 15:25:00,60.76,60.79,60.73,60.73,26300.0,45.4509,45.4733,45.4284,45.4284,26300.0
2010-04-05 15:30:00,60.72,60.72,60.65,60.65,60500.0,45.4209,45.4209,45.3686,45.3686,60500.0
2010-04-05 15:35:00,60.65,60.71,60.63,60.65,63600.0,45.3686,45.4135,45.3536,45.3686,63600.0
2010-04-05 15:40:00,60.66,60.71,60.65,60.66,43000.0,45.3761,45.4135,45.3686,45.3761,43000.0
2010-04-05 15:45:00,60.65,60.69,60.62,60.64,122200.0,45.3686,45.3985,45.3461,45.3611,122200.0
2010-04-05 15:50:00,60.65,60.67,60.6,60.63,114800.0,45.3686,45.3835,45.3312,45.3536,114800.0
2010-04-05 15:55:00,60.64,60.67,60.59,60.66,162400.0,45.3611,45.3835,45.3237,45.3761,162400.0
2010-04-06 09:30:00,60.48,60.51,60.37,60.4,47300.0,45.2414,45.2639,45.1591,45.1816,47300.0
2010-04-06 09:35:00,60.4,60.55,60.37,60.48,30000.0,45.1816,45.2938,45.1591,45.2414,30000.0
2010-04-06 09:40:00,60.5,60.52,60.27,60.52,34200.0,45.2564,45.2713,45.0843,45.2713,34200.0
2010-04-06 09:45:00,60.51,60.64,60.49,60.59,41100.0,45.2639,45.3611,45.2489,45.3237,41100.0
2010-04-06 09:50:00,60.62,60.62,60.45,60.52,31600.0,45.3461,45.3461,45.219,45.2713,31600.0
2010-04-06 09:55:00,60.53,60.65,60.53,60.6,30500.0,45.2788,45.3686,45.2788,45.3312,30500.0
2010-04-06 10:00:00,60.61,60.61,60.46,60.49,34800.0,45.3387,45.3387,45.2265,45.2489,34800.0
2010-04-06 10:05:00,60.49,60.57,60.47,60.53,21300.0,45.2489,45.3087,45.2339,45.2788,21300.0
2010-04-06 10:10:00,60.52,60.63,60.51,60.61,29100.0,45.2713,45.3536,45.2639,45.3387,29100.0
2010-04-06 10:15:00,60.62,60.75,60.62,60.74,38400.0,45.3461,45.4434,45.3461,45.4359,38400.0
2010-04-06 10:20:00,60.73,60.75,60.63,60.71,17900.0,45.4284,45.4434,45.3536,45.4135,17900.0
2010-04-06 10:25:00,60.71,60.78,60.7,60.78,16700.0,45.4135,45.4658,45.406,45.4658,16700.0
2010-04-06 10:30:00,60.78,60.85,60.75,60.84,35800.0,45.4658,45.5182,45.4434,45.5107,35800.0
2010-04-06 10:35:00,60.84,60.85,60.71,60.73,29000.0,45.5107,45.5182,45.4135,45.4284,29000.0
2010-04-06 10:40:00,60.73,60.82,60.7,60.79,32600.0,45.4284,45.4957,45.406,45.4733,32600.0
2010-04-06 10:45:00,60.78,60.78,60.65,60.68,17500.0,45.4658,45.4658,45.3686,45.391,17500.0
2010-04-06 10:50:00,60.68,60.72,60.67,60.71,18900.0,45.391,45.4209,45.3835,45.4135,18900.0
2010-04-06 10:55:00,60.71,60.74,60.66,60.67,20900.0,45.4135,45.4359,45.3761,45.3835,20900.0
2010-04-06 11:00:00,60.68,60.7,60.61,60.65,24600.0,45.391,45.406,45.3387,45.3686,24600.0
2010-04-06 11:05:00,60.66,60.68,60.63,60.64,17600.0,45.3761,45.391,45.3536,45.3611,17600.0
2010-04-06 11:10:00,60.63,60.65,60.54,60.6,19800.0,45.3536,45.3686,45.2863,45.3312,19800.0
2010-04-06 11:15:00,60.59,60.65,60.58,60.65,19700.0,45.3237,45.3686,45.3162,45.3686,19700.0
2010-04-06 11:20:00,60.66,60.71,60.61,60.64,22300.0,45.3761,45.4135,45.3387,45.3611,22300.0
2010-04-06 11:25:00,60.66,60.74,60.64,60.71,31100.0,45.3761,45.4359,45.3611,45.4135,31100.0
2010-04-06 11:30:00,60.71,60.72,60.65,60.67,37800.0,45.4135,45.4209,45.3686,45.3835,37800.0
2010-04-06 11:35:00,60.67,60.67,60.6,60.62,30900.0,45.3835,45.3835,45.3312,45.3461,30900.0
2010-04-06 11:40:00,60.62,60.64,60.58,60.6,35000.0,45.3461,45.3611,45.3162,45.3312,35000.0
2010-04-06 11:45:00,60.61,60.62,60.55,60.56,20100.0,45.3387,45.3461,45.2938,45.3013,20100.0
2010-04-06 11:50:00,60.58,60.61,60.55,60.55,19700.0,45.3162,45.3387,45.2938,45.2938,19700.0
2010-04-06 11:55:00,60.56,60.61,60.5,60.59,24700.0,45.3013,45.3387,45.2564,45.3237,24700.0
2010-04-06 12:00:00,60.59,60.63,60.51,60.58,28300.0,45.3237,45.3536,45.2639,45.3162,28300.0
2010-04-06 12:05:00,60.58,60.67,60.57,60.61,57000.0,45.3162,45.3835,45.3087,45.3387,57000.0
2010-04-06 12:10:00,60.6,60.62,60.55,60.59,13900.0,45.3312,45.3461,45.2938,45.3237,13900.0
2010-04-06 12:15:00,60.59,60.64,60.57,60.59,10800.0,45.3237,45.3611,45.3087,45.3237,10800.0
2010-04-06 12:20:00,60.59,60.63,60.57,60.59,23100.0,45.3237,45.3536,45.3087,45.3237,23100.0
2010-04-06 12:25:00,60.58,60.59,60.55,60.57,11600.0,45.3162,45.3237,45.2938,45.3087,11600.0
2010-04-06 12:30:00,60.57,60.58,60.46,60.46,18200.0,45.3087,45.3162,45.2265,45.2265,18200.0
2010-04-06 12:35:00,60.48,60.51,60.46,60.5,12000.0,45.2414,45.2639,45.2265,45.2564,12000.0
2010-04-06 12:40:00,60.51,60.53,60.45,60.5,15400.0,45.2639,45.2788,45.219,45.2564,15400.0
2010-04-06 12:45:00,60.51,60.53,60.47,60.47,9000.0,45.2639,45.2788,45.2339,45.2339,9000.0
2010-04-06 12:50:00,60.47,60.52,60.47,60.47,14200.0,45.2339,45.2713,45.2339,45.2339,14200.0
2010-04-06 12:55:00,60.47,60.54,60.43,60.53,17500.0,45.2339,45.2863,45.204,45.2788,17500.0
2010-04-06 13:00:00,60.54,60.59,60.53,60.53,14700.0,45.2863,45.3237,45.2788,45.2788,14700.0
2010-04-06 13:05:00,60.52,60.58,60.51,60.52,16000.0,45.2713,45.3162,45.2639,45.2713,16000.0
2010-04-06 13:10:00,60.52,60.56,60.5,60.52,12600.0,45.2713,45.3013,45.2564,45.2713,12600.0
2010-04-06 13:15:00,60.52,60.52,60.43,60.43,10400.0,45.2713,45.2713,45.204,45.204,10400.0
2010-04-06 13:20:00,60.43,60.48,60.41,60.44,17300.0,45.204,45.2414,45.1891,45.2115,17300.0
2010-04-06 13:25:00,60.44,60.48,60.42,60.48,14400.0,45.2115,45.2414,45.1965,45.2414,14400.0
2010-04-06 13:30:00,60.48,60.51,60.44,60.45,16300.0,45.2414,45.2639,45.2115,45.219,16300.0
2010-04-06 13:35:00,60.45,60.48,60.43,60.43,14600.0,45.219,45.2414,45.204,45.204,14600.0
2010-04-06 13:40:00,60.42,60.55,60.42,60.53,13200.0,45.1965,45.2938,45.1965,45.2788,13200.0
2010-04-06 13:45:00,60.53,60.54,60.49,60.49,12700.0,45.2788,45.2863,45.2489,45.2489,12700.0
2010-04-06 13:50:00,60.49,60.53,60.48,60.53,10300.0,45.2489,45.2788,45.2414,45.2788,10300.0
2010-04-06 13:55:00,60.52,60.53,60.48,60.51,15600.0,45.2713,45.2788,45.2414,45.2639,15600.0
2010-04-06 14:00:00,60.51,60.62,60.51,60.6,22400.0,45.2639,45.3461,45.2639,45.3312,22400.0
2010-04-06 14:05:00,60.61,60.61,60.56,60.6,30800.0,45.3387,45.3387,45.3013,45.3312,30800.0
2010-04-06 14:10:00,60.6,60.6,60.53,60.58,35300.0,45.3312,45.3312,45.2788,45.3162,35300.0
2010-04-06 14:15:00,60.57,60.65,60.57,60.65,29100.0,45.3087,45.3686,45.3087,45.3686,29100.0
2010-04-06 14:20:00,60.66,60.75,60.65,60.71,31000.0,45.3761,45.4434,45.3686,45.4135,31000.0
2010-04-06 14:25:00,60.72,60.75,60.69,60.69,29100.0,45.4209,45.4434,45.3985,45.3985,29100.0
2010-04-06 14:30:00,60.69,60.75,60.69,60.74,44400.0,45.3985,45.4434,45.3985,45.4359,44400.0
2010-04-06 14:35:00,60.73,60.75,60.7,60.74,37000.0,45.4284,45.4434,45.406,45.4359,37000.0
2010-04-06 14:40:00,60.74,60.78,60.74,60.77,25800.0,45.4359,45.4658,45.4359,45.4583,25800.0
2010-04-06 14:45:00,60.77,60.77,60.73,60.73,25400.0,45.4583,45.4583,45.4284,45.4284,25400.0
2010-04-06 14:50:00,60.74,60.77,60.73,60.76,25700.0,45.4359,45.4583,45.4284,45.4509,25700.0
2010-04-06 14:55:00,60.75,60.79,60.74,60.75,17800.0,45.4434,45.4733,45.4359,45.4434,17800.0
2010-04-06 15:00:00,60.75,60.77,60.72,60.73,24100.0,45.4434,45.4583,45.4209,45.4284,24100.0
2010-04-06 15:05:00,60.73,60.75,60.72,60.74,25800.0,45.4284,45.4434,45.4209,45.4359,25800.0
2010-04-06 15:10:00,60.74,60.75,60.72,60.74,32700.0,45.4359,45.4434,45.4209,45.4359,32700.0
2010-04-06 15:15:00,60.74,60.76,60.69,60.69,32200.0,45.4359,45.4509,45.3985,45.3985,32200.0
2010-04-06 15:20:00,60.69,60.7,60.63,60.66,29400.0,45.3985,45.406,45.3536,45.3761,29400.0
2010-04-06 15:25:00,60.65,60.66,60.6,60.62,29400.0,45.3686,45.3761,45.3312,45.3461,29400.0
2010-04-06 15:30:00,60.61,60.62,60.58,60.6,48500.0,45.3387,45.3461,45.3162,45.3312,48500.0
2010-04-06 15:35:00,60.6,60.7,60.59,60.64,62900.0,45.3312,45.406,45.3237,45.3611,62900.0
2010-04-06 15:40:00,60.64,60.7,60.63,60.67,37200.0,45.3611,45.406,45.3536,45.3835,37200.0
2010-04-06 15:45:00,60.68,60.69,60.65,60.67,57100.0,45.391,45.3985,45.3686,45.3835,57100.0
2010-04-06 15:50:00,60.66,60.66,60.6,60.64,91800.0,45.3761,45.3761,45.3312,45.3611,91800.0
2010-04-06 15:55:00,60.64,60.65,60.59,60.65,112500.0,45.3611,45.3686,45.3237,45.3686,112500.0
2010-04-07 09:30:00,60.66,60.96,60.43,60.53,75000.0,45.3761,45.6005,45.204,45.2788,75000.0
2010-04-07 09:35:00,60.5,60.56,60.29,60.52,53800.0,45.2564,45.3013,45.0993,45.2713,53800.0
2010-04-07 09:40:00,60.5,60.83,60.49,60.58,78700.0,45.2564,45.5032,45.2489,45.3162,78700.0
2010-04-07 09:45:00,60.6,60.71,60.5,60.57,44100.0,45.3312,45.4135,45.2564,45.3087,44100.0
2010-04-07 09:50:00,60.57,60.78,60.55,60.71,29200.0,45.3087,45.4658,45.2938,45.4135,29200.0
2010-04-07 09:55:00,60.7,60.7,60.45,60.47,54000.0,45.406,45.406,45.219,45.2339,54000.0
2010-04-07 10:00:00,60.46,60.48,60.34,60.35,59400.0,45.2265,45.2414,45.1367,45.1442,59400.0
2010-04-07 10:05:00,60.36,60.5,60.34,60.44,46300.0,45.1516,45.2564,45.1367,45.2115,46300.0
2010-04-07 10:10:00,60.45,60.51,60.4,60.41,34300.0,45.219,45.2639,45.1816,45.1891,34300.0
2010-04-07 10:15:00,60.43,60.46,60.34,60.36,34000.0,45.204,45.2265,45.1367,45.1516,34000.0
2010-04-07 10:20:00,60.36,60.38,60.22,60.29,53800.0,45.1516,45.1666,45.0469,45.0993,53800.0
2010-04-07 10:25:00,60.28,60.38,60.26,60.32,18500.0,45.0918,45.1666,45.0768,45.1217,18500.0
2010-04-07 10:30:00,60.3,60.4,60.27,60.38,33000.0,45.1068,45.1816,45.0843,45.1666,33000.0
2010-04-07 10:35:00,60.39,60.43,60.32,60.33,43300.0,45.1741,45.204,45.1217,45.1292,43300.0
2010-04-07 10:40:00,60.34,60.34,60.05,60.07,61400.0,45.1367,45.1367,44.9198,44.9347,61400.0
2010-04-07 10:45:00,60.08,60.08,59.94,60.01,91000.0,44.9422,44.9422,44.8375,44.8898,91000.0
2010-04-07 10:50:00,60.03,60.07,59.99,60.07,48800.0,44.9048,44.9347,44.8749,44.9347,48800.0
2010-04-07 10:55:00,60.07,60.14,60.06,60.11,29900.0,44.9347,44.9871,44.9272,44.9646,29900.0
2010-04-07 11:00:00,60.13,60.13,59.99,60.1,37300.0,44.9796,44.9796,44.8749,44.9572,37300.0
2010-04-07 11:05:00,60.1,60.18,60.06,60.17,31000.0,44.9572,45.017,44.9272,45.0095,31000.0
2010-04-07 11:10:00,60.18,60.21,60.1,60.2,49900.0,45.017,45.0394,44.9572,45.032,49900.0
2010-04-07 11:15:00,60.2,60.22,60.1,60.1,48300.0,45.032,45.0469,44.9572,44.9572,48300.0
2010-04-07 11:20:00,60.12,60.15,60.06,60.1,41900.0,44.9721,44.9946,44.9272,44.9572,41900.0
2010-04-07 11:25:00,60.1,60.17,60.07,60.14,32100.0,44.9572,45.0095,44.9347,44.9871,32100.0
2010-04-07 11:30:00,60.14,60.16,60.02,60.04,50100.0,44.9871,45.002,44.8973,44.9123,50100.0
2010-04-07 11:35:00,60.04,60.07,60.0,60.02,35000.0,44.9123,44.9347,44.8824,44.8973,35000.0
2010-04-07 11:40:00,60.03,60.08,60.02,60.06,33800.0,44.9048,44.9422,44.8973,44.9272,33800.0
2010-04-07 11:45:00,60.07,60.1,60.03,60.09,26200.0,44.9347,44.9572,44.9048,44.9497,26200.0
2010-04-07 11:50:00,60.09,60.21,60.09,60.21,19100.0,44.9497,45.0394,44.9497,45.0394,19100.0
2010-04-07 11:55:00,60.22,60.25,60.15,60.19,29300.0,45.0469,45.0694,44.9946,45.0245,29300.0
2010-04-07 12:00:00,60.19,60.22,60.14,60.14,21000.0,45.0245,45.0469,44.9871,44.9871,21000.0
2010-04-07 12:05:00,60.16,60.2,60.12,60.2,12000.0,45.002,45.032,44.9721,45.032,12000.0
2010-04-07 12:10:00,60.19,60.24,60.15,60.24,24100.0,45.0245,45.0619,44.9946,45.0619,24100.0
2010-04-07 12:15:00,60.25,60.29,60.22,60.28,60000.0,45.0694,45.0993,45.0469,45.0918,60000.0
2010-04-07 12:20:00,60.28,60.31,60.21,60.22,29000.0,45.0918,45.1142,45.0394,45.0469,29000.0
2010-04-07 12:25:00,60.21,60.31,60.2,60.28,23700.0,45.0394,45.1142,45.032,45.0918,23700.0
2010-04-07 12:30:00,60.28,60.3,60.23,60.26,13800.0,45.0918,45.1068,45.0544,45.0768,13800.0
2010-04-07 12:35:00,60.26,60.28,60.22,60.27,10300.0,45.0768,45.0918,45.0469,45.0843,10300.0
2010-04-07 12:40:00,60.27,60.36,60.26,60.31,25800.0,45.0843,45.1516,45.0768,45.1142,25800.0
2010-04-07 12:45:00,60.3,60.38,60.3,60.32,13300.0,45.1068,45.1666,45.1068,45.1217,13300.0
2010-04-07 12:50:00,60.33,60.38,60.31,60.34,21400.0,45.1292,45.1666,45.1142,45.1367,21400.0
2010-04-07 12:55:00,60.35,60.39,60.34,60.38,9900.0,45.1442,45.1741,45.1367,45.1666,9900.0
2010-04-07 13:00:00,60.39,60.52,60.38,60.51,39900.0,45.1741,45.2713,45.1666,45.2639,39900.0
2010-04-07 13:05:00,60.52,60.57,60.49,60.53,22300.0,45.2713,45.3087,45.2489,45.2788,22300.0
2010-04-07 13:10:00,60.52,60.62,60.52,60.58,18100.0,45.2713,45.3461,45.2713,45.3162,18100.0
2010-04-07 13:15:00,60.58,60.58,60.52,60.54,17100.0,45.3162,45.3162,45.2713,45.2863,17100.0
2010-04-07 13:20:00,60.53,60.65,60.5,60.65,49000.0,45.2788,45.3686,45.2564,45.3686,49000.0
2010-04-07 13:25:00,60.65,60.68,60.55,60.59,38600.0,45.3686,45.391,45.2938,45.3237,38600.0
2010-04-07 13:30:00,60.59,60.62,60.53,60.54,14100.0,45.3237,45.3461,45.2788,45.2863,14100.0
2010-04-07 13:35:00,60.53,60.56,60.48,60.5,18800.0,45.2788,45.3013,45.2414,45.2564,18800.0
2010-04-07 13:40:00,60.51,60.6,60.47,60.5,33800.0,45.2639,45.3312,45.2339,45.2564,33800.0
2010-04-07 13:45:00,60.5,60.51,60.39,60.45,25300.0,45.2564,45.2639,45.1741,45.219,25300.0
2010-04-07 13:50:00,60.45,60.53,60.42,60.51,30100.0,45.219,45.2788,45.1965,45.2639,30100.0
2010-04-07 13:55:00,60.53,60.61,60.48,60.6,36500.0,45.2788,45.3387,45.2414,45.3312,36500.0
2010-04-07 14:00:00,60.59,60.61,60.52,60.52,50900.0,45.3237,45.3387,45.2713,45.2713,50900.0
2010-04-07 14:05:00,60.52,60.59,60.52,60.58,31400.0,45.2713,45.3237,45.2713,45.3162,31400.0
2010-04-07 14:10:00,60.61,60.61,60.53,60.55,17400.0,45.3387,45.3387,45.2788,45.2938,17400.0
2010-04-07 14:15:00,60.53,60.55,60.48,60.54,44800.0,45.2788,45.2938,45.2414,45.2863,44800.0
2010-04-07 14:20:00,60.55,60.55,60.4,60.49,23400.0,45.2938,45.2938,45.1816,45.2489,23400.0
2010-04-07 14:25:00,60.48,60.54,60.45,60.53,83400.0,45.2414,45.2863,45.219,45.2788,83400.0
2010-04-07 14:30:00,60.54,60.55,60.44,60.46,120200.0,45.2863,45.2938,45.2115,45.2265,120200.0
2010-04-07 14:35:00,60.46,60.5,60.41,60.5,32900.0,45.2265,45.2564,45.1891,45.2564,32900.0
2010-04-07 14:40:00,60.51,60.53,60.45,60.53,53500.0,45.2639,45.2788,45.219,45.2788,53500.0
2010-04-07 14:45:00,60.52,60.54,60.42,60.42,42800.0,45.2713,45.2863,45.1965,45.1965,42800.0
2010-04-07 14:50:00,60.42,60.48,60.41,60.42,40600.0,45.1965,45.2414,45.1891,45.1965,40600.0
2010-04-07 14:55:00,60.43,60.45,60.33,60.41,78000.0,45.204,45.219,45.1292,45.1891,78000.0
2010-04-07 15:00:00,60.41,60.41,60.16,60.25,86800.0,45.1891,45.1891,45.002,45.0694,86800.0
2010-04-07 15:05:00,60.25,60.3,60.13,60.14,100200.0,45.0694,45.1068,44.9796,44.9871,100200.0
2010-04-07 15:10:00,60.14,60.16,60.07,60.1,42600.0,44.9871,45.002,44.9347,44.9572,42600.0
2010-04-07 15:15:00,60.09,60.19,60.04,60.18,76000.0,44.9497,45.0245,44.9123,45.017,76000.0
2010-04-07 15:20:00,60.18,60.18,60.1,60.1,41900.0,45.017,45.017,44.9572,44.9572,41900.0
2010-04-07 15:25:00,60.1,60.15,60.09,60.14,29800.0,44.9572,44.9946,44.9497,44.9871,29800.0
2010-04-07 15:30:00,60.15,60.26,60.13,60.17,66600.0,44.9946,45.0768,44.9796,45.0095,66600.0
2010-04-07 15:35:00,60.16,60.24,60.1,60.2,56500.0,45.002,45.0619,44.9572,45.032,56500.0
2010-04-07 15:40:00,60.21,60.25,60.17,60.25,91200.0,45.0394,45.0694,45.0095,45.0694,91200.0
2010-04-07 15:45:00,60.25,60.33,60.24,60.26,128400.0,45.0694,45.1292,45.0619,45.0768,128400.0
2010-04-07 15:50:00,60.26,60.35,60.25,60.26,163600.0,45.0768,45.1442,45.0694,45.0768,163600.0
2010-04-07 15:55:00,60.26,60.4,60.25,60.39,148800.0,45.0768,45.1816,45.0694,45.1741,148800.0
2010-04-08 09:30:00,60.22,60.28,59.9,60.07,91200.0,45.0469,45.0918,44.8076,44.9347,91200.0
2010-04-08 09:35:00,60.08,60.13,59.91,59.99,51700.0,44.9422,44.9796,44.815,44.8749,51700.0
2010-04-08 09:40:00,59.95,59.99,59.77,59.84,55500.0,44.845,44.8749,44.7103,44.7627,55500.0
2010-04-08 09:45:00,59.82,59.85,59.78,59.78,30100.0,44.7477,44.7701,44.7178,44.7178,30100.0
2010-04-08 09:50:00,59.78,60.06,59.78,60.01,36900.0,44.7178,44.9272,44.7178,44.8898,36900.0
2010-04-08 09:55:00,60.01,60.03,59.82,59.87,32800.0,44.8898,44.9048,44.7477,44.7851,32800.0
2010-04-08 10:00:00,59.88,59.96,59.81,59.92,29100.0,44.7926,44.8524,44.7402,44.8225,29100.0
2010-04-08 10:05:00,59.92,59.92,59.75,59.75,36500.0,44.8225,44.8225,44.6953,44.6953,36500.0
2010-04-08 10:10:00,59.75,59.94,59.71,59.86,30300.0,44.6953,44.8375,44.6654,44.7776,30300.0
2010-04-08 10:15:00,59.86,59.93,59.79,59.83,33500.0,44.7776,44.83,44.7253,44.7552,33500.0
2010-04-08 10:20:00,59.84,59.87,59.79,59.87,21700.0,44.7627,44.7851,44.7253,44.7851,21700.0
2010-04-08 10:25:00,59.87,59.96,59.86,59.95,26600.0,44.7851,44.8524,44.7776,44.845,26600.0
2010-04-08 10:30:00,59.95,60.05,59.93,59.93,29900.0,44.845,44.9198,44.83,44.83,29900.0
2010-04-08 10:35:00,59.93,59.94,59.76,59.76,55200.0,44.83,44.8375,44.7028,44.7028,55200.0
2010-04-08 10:40:00,59.78,59.93,59.76,59.88,31000.0,44.7178,44.83,44.7028,44.7926,31000.0
2010-04-08 10:45:00,59.88,59.92,59.84,59.89,24300.0,44.7926,44.8225,44.7627,44.8001,24300.0
2010-04-08 10:50:00,59.89,60.01,59.87,60.01,21200.0,44.8001,44.8898,44.7851,44.8898,21200.0
2010-04-08 10:55:00,60.02,60.03,59.9,59.92,22700.0,44.8973,44.9048,44.8076,44.8225,22700.0
2010-04-08 11:00:00,59.93,60.16,59.92,60.13,53000.0,44.83,45.002,44.8225,44.9796,53000.0
2010-04-08 11:05:00,60.12,60.17,60.08,60.12,45500.0,44.9721,45.0095,44.9422,44.9721,45500.0
2010-04-08 11:10:00,60.12,60.15,60.1,60.12,24400.0,44.9721,44.9946,44.9572,44.9721,24400.0
2010-04-08 11:15:00,60.14,60.17,60.09,60.16,38400.0,44.9871,45.0095,44.9497,45.002,38400.0
2010-04-08 11:20:00,60.16,60.25,60.13,60.23,38800.0,45.002,45.0694,44.9796,45.0544,38800.0
2010-04-08 11:25:00,60.23,60.24,60.16,60.18,33000.0,45.0544,45.0619,45.002,45.017,33000.0
2010-04-08 11:30:00,60.19,60.32,60.19,60.31,34700.0,45.0245,45.1217,45.0245,45.1142,34700.0
2010-04-08 11:35:00,60.31,60.34,60.28,60.34,21200.0,45.1142,45.1367,45.0918,45.1367,21200.0
2010-04-08 11:40:00,60.34,60.41,60.33,60.38,29700.0,45.1367,45.1891,45.1292,45.1666,29700.0
2010-04-08 11:45:00,60.38,60.42,60.35,60.42,27600.0,45.1666,45.1965,45.1442,45.1965,27600.0
2010-04-08 11:50:00,60.42,60.5,60.39,60.48,26900.0,45.1965,45.2564,45.1741,45.2414,26900.0
2010-04-08 11:55:00,60.47,60.5,60.44,60.47,38400.0,45.2339,45.2564,45.2115,45.2339,38400.0
2010-04-08 12:00:00,60.47,60.49,60.4,60.45,33700.0,45.2339,45.2489,45.1816,45.219,33700.0
2010-04-08 12:05:00,60.44,60.5,60.42,60.46,33400.0,45.2115,45.2564,45.1965,45.2265,33400.0
2010-04-08 12:10:00,60.45,60.46,60.34,60.35,31900.0,45.219,45.2265,45.1367,45.1442,31900.0
2010-04-08 12:15:00,60.35,60.36,60.3,60.33,21100.0,45.1442,45.1516,45.1068,45.1292,21100.0
2010-04-08 12:20:00,60.34,60.44,60.32,60.41,23300.0,45.1367,45.2115,45.1217,45.1891,23300.0
2010-04-08 12:25:00,60.41,60.43,60.32,60.35,29800.0,45.1891,45.204,45.1217,45.1442,29800.0
2010-04-08 12:30:00,60.35,60.38,60.33,60.36,21000.0,45.1442,45.1666,45.1292,45.1516,21000.0
2010-04-08 12:35:00,60.35,60.35,60.23,60.23,44700.0,45.1442,45.1442,45.0544,45.0544,44700.0
2010-04-08 12:40:00,60.23,60.27,60.21,60.21,23400.0,45.0544,45.0843,45.0394,45.0394,23400.0
2010-04-08 12:45:00,60.22,60.35,60.22,60.33,30600.0,45.0469,45.1442,45.0469,45.1292,30600.0
2010-04-08 12:50:00,60.36,60.36,60.29,60.29,6500.0,45.1516,45.1516,45.0993,45.0993,6500.0
2010-04-08 12:55:00,60.29,60.38,60.25,60.38,10500.0,45.0993,45.1666,45.0694,45.1666,10500.0
2010-04-08 13:00:00,60.37,60.42,60.34,60.42,18200.0,45.1591,45.1965,45.1367,45.1965,18200.0
2010-04-08 13:05:00,60.42,60.5,60.41,60.42,31100.0,45.1965,45.2564,45.1891,45.1965,31100.0
2010-04-08 13:10:00,60.44,60.46,60.4,60.43,28100.0,45.2115,45.2265,45.1816,45.204,28100.0
2010-04-08 13:15:00,60.42,60.44,60.38,60.38,9700.0,45.1965,45.2115,45.1666,45.1666,9700.0
2010-04-08 13:20:00,60.38,60.45,60.36,60.39,10400.0,45.1666,45.219,45.1516,45.1741,10400.0
2010-04-08 13:25:00,60.4,60.44,60.39,60.42,13400.0,45.1816,45.2115,45.1741,45.1965,13400.0
2010-04-08 13:30:00,60.42,60.49,60.41,60.48,25800.0,45.1965,45.2489,45.1891,45.2414,25800.0
2010-04-08 13:35:00,60.48,60.62,60.47,60.61,38000.0,45.2414,45.3461,45.2339,45.3387,38000.0
2010-04-08 13:40:00,60.62,60.64,60.56,60.59,22200.0,45.3461,45.3611,45.3013,45.3237,22200.0
2010-04-08 13:45:00,60.6,60.62,60.55,60.58,15700.0,45.3312,45.3461,45.2938,45.3162,15700.0
2010-04-08 13:50:00,60.58,60.65,60.54,60.56,31900.0,45.3162,45.3686,45.2863,45.3013,31900.0
2010-04-08 13:55:00,60.56,60.57,60.46,60.46,16300.0,45.3013,45.3087,45.2265,45.2265,16300.0
2010-04-08 14:00:00,60.46,60.49,60.43,60.48,19000.0,45.2265,45.2489,45.204,45.2414,19000.0
2010-04-08 14:05:00,60.48,60.5,60.46,60.48,12800.0,45.2414,45.2564,45.2265,45.2414,12800.0
2010-04-08 14:10:00,60.48,60.51,60.46,60.49,12700.0,45.2414,45.2639,45.2265,45.2489,12700.0
2010-04-08 14:15:00,60.5,60.56,60.49,60.56,18100.0,45.2564,45.3013,45.2489,45.3013,18100.0
2010-04-08 14:20:00,60.55,60.56,60.5,60.51,10600.0,45.2938,45.3013,45.2564,45.2639,10600.0
2010-04-08 14:25:00,60.5,60.57,60.5,60.52,15500.0,45.2564,45.3087,45.2564,45.2713,15500.0
2010-04-08 14:30:00,60.52,60.53,60.45,60.48,24200.0,45.2713,45.2788,45.219,45.2414,24200.0
2010-04-08 14:35:00,60.46,60.48,60.45,60.48,27000.0,45.2265,45.2414,45.219,45.2414,27000.0
2010-04-08 14:40:00,60.48,60.65,60.48,60.62,34600.0,45.2414,45.3686,45.2414,45.3461,34600.0
2010-04-08 14:45:00,60.61,60.74,60.61,60.74,41500.0,45.3387,45.4359,45.3387,45.4359,41500.0
2010-04-08 14:50:00,60.73,60.76,60.71,60.73,33800.0,45.4284,45.4509,45.4135,45.4284,33800.0
2010-04-08 14:55:00,60.72,60.78,60.7,60.72,64700.0,45.4209,45.4658,45.406,45.4209,64700.0
2010-04-08 15:00:00,60.71,60.74,60.69,60.71,26300.0,45.4135,45.4359,45.3985,45.4135,26300.0
2010-04-08 15:05:00,60.71,60.75,60.7,60.72,29100.0,45.4135,45.4434,45.406,45.4209,29100.0
2010-04-08 15:10:00,60.71,60.73,60.67,60.68,37800.0,45.4135,45.4284,45.3835,45.391,37800.0
2010-04-08 15:15:00,60.67,60.7,60.63,60.68,23200.0,45.3835,45.406,45.3536,45.391,23200.0
2010-04-08 15:20:00,60.67,60.73,60.65,60.69,21000.0,45.3835,45.4284,45.3686,45.3985,21000.0
2010-04-08 15:25:00,60.69,60.72,60.64,60.64,20900.0,45.3985,45.4209,45.3611,45.3611,20900.0
2010-04-08 15:30:00,60.64,60.65,60.62,60.64,36300.0,45.3611,45.3686,45.3461,45.3611,36300.0
2010-04-08 15:35:00,60.64,60.71,60.63,60.67,51500.0,45.3611,45.4135,45.3536,45.3835,51500.0
2010-04-08 15:40:00,60.67,60.7,60.64,60.69,75700.0,45.3835,45.406,45.3611,45.3985,75700.0
2010-04-08 15:45:00,60.68,60.7,60.64,60.68,76000.0,45.391,45.406,45.3611,45.391,76000.0
2010-04-08 15:50:00,60.67,60.69,60.63,60.67,72900.0,45.3835,45.3985,45.3536,45.3835,72900.0
2010-04-08 15:55:00,60.67,60.69,60.62,60.64,103000.0,45.3835,45.3985,45.3461,45.3611,103000.0
2010-04-09 09:30:00,60.86,61.02,60.74,61.0,68800.0,45.5257,45.6454,45.4359,45.6304,68800.0
2010-04-09 09:35:00,61.0,61.05,60.86,60.97,48100.0,45.6304,45.6678,45.5257,45.608,48100.0
2010-04-09 09:40:00,60.99,61.1,60.99,61.08,58600.0,45.6229,45.7052,45.6229,45.6902,58600.0
2010-04-09 09:45:00,61.08,61.18,61.07,61.16,73100.0,45.6902,45.765,45.6828,45.7501,73100.0
2010-04-09 09:50:00,61.15,61.2,60.83,60.83,52700.0,45.7426,45.78,45.5032,45.5032,52700.0
2010-04-09 09:55:00,60.85,61.12,60.85,61.11,21400.0,45.5182,45.7202,45.5182,45.7127,21400.0
2010-04-09 10:00:00,61.12,61.17,61.07,61.11,19800.0,45.7202,45.7576,45.6828,45.7127,19800.0
2010-04-09 10:05:00,61.12,61.15,61.04,61.04,17000.0,45.7202,45.7426,45.6603,45.6603,17000.0
2010-04-09 10:10:00,61.04,61.09,61.0,61.01,21200.0,45.6603,45.6977,45.6304,45.6379,21200.0
2010-04-09 10:15:00,61.0,61.1,61.0,61.05,19000.0,45.6304,45.7052,45.6304,45.6678,19000.0
2010-04-09 10:20:00,61.06,61.08,61.03,61.05,16700.0,45.6753,45.6902,45.6528,45.6678,16700.0
2010-04-09 10:25:00,61.05,61.08,60.92,61.03,48800.0,45.6678,45.6902,45.5706,45.6528,48800.0
2010-04-09 10:30:00,61.02,61.08,60.95,60.98,35100.0,45.6454,45.6902,45.593,45.6154,35100.0
2010-04-09 10:35:00,60.99,61.09,60.97,61.07,42700.0,45.6229,45.6977,45.608,45.6828,42700.0
2010-04-09 10:40:00,61.07,61.15,61.04,61.14,28400.0,45.6828,45.7426,45.6603,45.7351,28400.0
2010-04-09 10:45:00,61.14,61.23,61.13,61.23,33200.0,45.7351,45.8024,45.7276,45.8024,33200.0
2010-04-09 10:50:00,61.22,61.36,61.2,61.36,55600.0,45.795,45.8997,45.78,45.8997,55600.0
2010-04-09 10:55:00,61.36,61.42,61.29,61.31,54400.0,45.8997,45.9446,45.8473,45.8623,54400.0
2010-04-09 11:00:00,61.3,61.37,61.23,61.23,30300.0,45.8548,45.9072,45.8024,45.8024,30300.0
2010-04-09 11:05:00,61.23,61.34,61.22,61.3,36400.0,45.8024,45.8847,45.795,45.8548,36400.0
2010-04-09 11:10:00,61.3,61.32,61.28,61.31,37500.0,45.8548,45.8698,45.8398,45.8623,37500.0
2010-04-09 11:15:00,61.31,61.32,61.28,61.3,27300.0,45.8623,45.8698,45.8398,45.8548,27300.0
2010-04-09 11:20:00,61.29,61.35,61.29,61.33,26700.0,45.8473,45.8922,45.8473,45.8772,26700.0
2010-04-09 11:25:00,61.34,61.35,61.29,61.3,20400.0,45.8847,45.8922,45.8473,45.8548,20400.0
2010-04-09 11:30:00,61.3,61.35,61.24,61.27,28100.0,45.8548,45.8922,45.8099,45.8324,28100.0
2010-04-09 11:35:00,61.26,61.29,61.22,61.26,25600.0,45.8249,45.8473,45.795,45.8249,25600.0
2010-04-09 11:40:00,61.27,61.38,61.25,61.37,27800.0,45.8324,45.9147,45.8174,45.9072,27800.0
2010-04-09 11:45:00,61.38,61.42,61.36,61.38,29200.0,45.9147,45.9446,45.8997,45.9147,29200.0
2010-04-09 11:50:00,61.38,61.43,61.36,61.41,21400.0,45.9147,45.9521,45.8997,45.9371,21400.0
2010-04-09 11:55:00,61.4,61.41,61.35,61.37,20900.0,45.9296,45.9371,45.8922,45.9072,20900.0
2010-04-09 12:00:00,61.37,61.39,61.33,61.35,13800.0,45.9072,45.9221,45.8772,45.8922,13800.0
2010-04-09 12:05:00,61.35,61.42,61.34,61.4,19700.0,45.8922,45.9446,45.8847,45.9296,19700.0
2010-04-09 12:10:00,61.41,61.41,61.36,61.38,19800.0,45.9371,45.9371,45.8997,45.9147,19800.0
2010-04-09 12:15:00,61.39,61.4,61.37,61.4,11100.0,45.9221,45.9296,45.9072,45.9296,11100.0
2010-04-09 12:20:00,61.4,61.4,61.37,61.38,20800.0,45.9296,45.9296,45.9072,45.9147,20800.0
2010-04-09 12:25:00,61.39,61.4,61.35,61.39,16600.0,45.9221,45.9296,45.8922,45.9221,16600.0
2010-04-09 12:30:00,61.39,61.4,61.32,61.33,12900.0,45.9221,45.9296,45.8698,45.8772,12900.0
2010-04-09 12:35:00,61.33,61.39,61.32,61.37,9600.0,45.8772,45.9221,45.8698,45.9072,9600.0
2010-04-09 12:40:00,61.37,61.4,61.34,61.37,11000.0,45.9072,45.9296,45.8847,45.9072,11000.0
2010-04-09 12:45:00,61.36,61.38,61.35,61.38,6100.0,45.8997,45.9147,45.8922,45.9147,6100.0
2010-04-09 12:50:00,61.37,61.38,61.34,61.36,13000.0,45.9072,45.9147,45.8847,45.8997,13000.0
2010-04-09 12:55:00,61.36,61.38,61.35,61.38,15800.0,45.8997,45.9147,45.8922,45.9147,15800.0
2010-04-09 13:00:00,61.38,61.39,61.31,61.32,22100.0,45.9147,45.9221,45.8623,45.8698,22100.0
2010-04-09 13:05:00,61.32,61.35,61.26,61.28,20500.0,45.8698,45.8922,45.8249,45.8398,20500.0
2010-04-09 13:10:00,61.27,61.3,61.23,61.3,19700.0,45.8324,45.8548,45.8024,45.8548,19700.0
2010-04-09 13:15:00,61.29,61.3,61.24,61.26,14600.0,45.8473,45.8548,45.8099,45.8249,14600.0
2010-04-09 13:20:00,61.27,61.34,61.26,61.34,16900.0,45.8324,45.8847,45.8249,45.8847,16900.0
2010-04-09 13:25:00,61.33,61.37,61.3,61.34,18100.0,45.8772,45.9072,45.8548,45.8847,18100.0
2010-04-09 13:30:00,61.33,61.34,61.27,61.32,23700.0,45.8772,45.8847,45.8324,45.8698,23700.0
2010-04-09 13:35:00,61.31,61.34,61.29,61.33,10400.0,45.8623,45.8847,45.8473,45.8772,10400.0
2010-04-09 13:40:00,61.33,61.38,61.33,61.38,8200.0,45.8772,45.9147,45.8772,45.9147,8200.0
2010-04-09 13:45:00,61.38,61.38,61.32,61.33,10000.0,45.9147,45.9147,45.8698,45.8772,10000.0
2010-04-09 13:50:00,61.33,61.33,61.27,61.29,15900.0,45.8772,45.8772,45.8324,45.8473,15900.0
2010-04-09 13:55:00,61.28,61.28,61.2,61.2,14700.0,45.8398,45.8398,45.78,45.78,14700.0
2010-04-09 14:00:00,61.21,61.21,61.12,61.18,31900.0,45.7875,45.7875,45.7202,45.765,31900.0
2010-04-09 14:05:00,61.18,61.28,61.18,61.26,21200.0,45.765,45.8398,45.765,45.8249,21200.0
2010-04-09 14:10:00,61.26,61.31,61.26,61.27,13800.0,45.8249,45.8623,45.8249,45.8324,13800.0
2010-04-09 14:15:00,61.26,61.33,61.24,61.33,14500.0,45.8249,45.8772,45.8099,45.8772,14500.0
2010-04-09 14:20:00,61.34,61.35,61.3,61.35,24400.0,45.8847,45.8922,45.8548,45.8922,24400.0
2010-04-09 14:25:00,61.34,61.41,61.33,61.4,66100.0,45.8847,45.9371,45.8772,45.9296,66100.0
2010-04-09 14:30:00,61.39,61.46,61.38,61.46,51900.0,45.9221,45.9745,45.9147,45.9745,51900.0
2010-04-09 14:35:00,61.46,61.51,61.44,61.5,63100.0,45.9745,46.0119,45.9595,46.0044,63100.0
2010-04-09 14:40:00,61.5,61.51,61.48,61.48,47300.0,46.0044,46.0119,45.9895,45.9895,47300.0
2010-04-09 14:45:00,61.48,61.52,61.47,61.49,28800.0,45.9895,46.0194,45.982,45.9969,28800.0
2010-04-09 14:50:00,61.49,61.52,61.47,61.5,38300.0,45.9969,46.0194,45.982,46.0044,38300.0
2010-04-09 14:55:00,61.5,61.51,61.4,61.47,36000.0,46.0044,46.0119,45.9296,45.982,36000.0
2010-04-09 15:00:00,61.48,61.51,61.45,61.45,32600.0,45.9895,46.0119,45.967,45.967,32600.0
2010-04-09 15:05:00,61.46,61.46,61.37,61.37,29400.0,45.9745,45.9745,45.9072,45.9072,29400.0
2010-04-09 15:10:00,61.37,61.38,61.33,61.35,71100.0,45.9072,45.9147,45.8772,45.8922,71100.0
2010-04-09 15:15:00,61.35,61.43,61.34,61.41,97200.0,45.8922,45.9521,45.8847,45.9371,97200.0
2010-04-09 15:20:00,61.41,61.45,61.35,61.44,104500.0,45.9371,45.967,45.8922,45.9595,104500.0
2010-04-09 15:25:00,61.45,61.59,61.44,61.59,96800.0,45.967,46.0717,45.9595,46.0717,96800.0
2010-04-09 15:30:00,61.58,61.58,61.53,61.58,67400.0,46.0643,46.0643,46.0269,46.0643,67400.0
2010-04-09 15:35:00,61.57,61.58,61.54,61.56,33700.0,46.0568,46.0643,46.0343,46.0493,33700.0
2010-04-09 15:40:00,61.56,61.59,61.53,61.56,43100.0,46.0493,46.0717,46.0269,46.0493,43100.0
2010-04-09 15:45:00,61.55,61.58,61.55,61.57,55300.0,46.0418,46.0643,46.0418,46.0568,55300.0
2010-04-09 15:50:00,61.57,61.63,61.56,61.62,109200.0,46.0568,46.1017,46.0493,46.0942,109200.0
2010-04-09 15:55:00,61.62,61.67,61.55,61.65,116900.0,46.0942,46.1316,46.0418,46.1166,116900.0
2010-04-12 09:30:00,61.76,61.97,61.76,61.84,105200.0,46.1989,46.356,46.1989,46.2587,105200.0
2010-04-12 09:35:00,61.87,61.89,61.7,61.77,54100.0,46.2812,46.2962,46.154,46.2064,54100.0
2010-04-12 09:40:00,61.77,62.19,61.77,62.11,123500.0,46.2064,46.5206,46.2064,46.4607,123500.0
2010-04-12 09:45:00,62.09,62.33,62.02,62.3,136600.0,46.4458,46.6253,46.3934,46.6028,136600.0
2010-04-12 09:50:00,62.29,62.32,62.04,62.07,61800.0,46.5954,46.6178,46.4084,46.4308,61800.0
2010-04-12 09:55:00,62.06,62.12,62.03,62.08,44500.0,46.4233,46.4682,46.4009,46.4383,44500.0
2010-04-12 10:00:00,62.08,62.19,62.04,62.11,37600.0,46.4383,46.5206,46.4084,46.4607,37600.0
2010-04-12 10:05:00,62.13,62.16,61.97,62.03,44400.0,46.4757,46.4981,46.356,46.4009,44400.0
2010-04-12 10:10:00,62.05,62.11,62.01,62.11,31800.0,46.4158,46.4607,46.3859,46.4607,31800.0
2010-04-12 10:15:00,62.12,62.17,61.84,61.86,59400.0,46.4682,46.5056,46.2587,46.2737,59400.0
2010-04-12 10:20:00,61.87,61.99,61.84,61.91,34600.0,46.2812,46.371,46.2587,46.3111,34600.0
2010-04-12 10:25:00,61.9,62.1,61.9,62.06,41100.0,46.3036,46.4532,46.3036,46.4233,41100.0
2010-04-12 10:30:00,62.05,62.06,61.95,61.98,55000.0,46.4158,46.4233,46.341,46.3635,55000.0
2010-04-12 10:35:00,61.99,61.99,61.86,61.88,48400.0,46.371,46.371,46.2737,46.2887,48400.0
2010-04-12 10:40:00,61.88,61.95,61.87,61.92,31200.0,46.2887,46.341,46.2812,46.3186,31200.0
2010-04-12 10:45:00,61.92,61.98,61.9,61.93,37700.0,46.3186,46.3635,46.3036,46.3261,37700.0
2010-04-12 10:50:00,61.93,61.97,61.88,61.89,43500.0,46.3261,46.356,46.2887,46.2962,43500.0
2010-04-12 10:55:00,61.9,62.0,61.89,61.97,45300.0,46.3036,46.3784,46.2962,46.356,45300.0
2010-04-12 11:00:00,61.98,61.99,61.88,61.93,36400.0,46.3635,46.371,46.2887,46.3261,36400.0
2010-04-12 11:05:00,61.92,61.97,61.88,61.93,29700.0,46.3186,46.356,46.2887,46.3261,29700.0
2010-04-12 11:10:00,61.95,61.96,61.87,61.9,28500.0,46.341,46.3485,46.2812,46.3036,28500.0
2010-04-12 11:15:00,61.9,61.91,61.76,61.77,34000.0,46.3036,46.3111,46.1989,46.2064,34000.0
2010-04-12 11:20:00,61.77,61.78,61.64,61.64,38300.0,46.2064,46.2139,46.1091,46.1091,38300.0
2010-04-12 11:25:00,61.64,61.77,61.64,61.72,35300.0,46.1091,46.2064,46.1091,46.169,35300.0
2010-04-12 11:30:00,61.72,61.76,61.71,61.74,60300.0,46.169,46.1989,46.1615,46.1839,60300.0
2010-04-12 11:35:00,61.73,61.74,61.7,61.7,85500.0,46.1765,46.1839,46.154,46.154,85500.0
2010-04-12 11:40:00,61.71,61.76,61.7,61.76,49400.0,46.1615,46.1989,46.154,46.1989,49400.0
2010-04-12 11:45:00,61.74,61.76,61.69,61.7,38900.0,46.1839,46.1989,46.1465,46.154,38900.0
2010-04-12 11:50:00,61.7,61.75,61.65,61.65,41600.0,46.154,46.1914,46.1166,46.1166,41600.0
2010-04-12 11:55:00,61.67,61.68,61.58,61.63,51900.0,46.1316,46.1391,46.0643,46.1017,51900.0
2010-04-12 12:00:00,61.64,61.72,61.64,61.7,39700.0,46.1091,46.169,46.1091,46.154,39700.0
2010-04-12 12:05:00,61.7,61.82,61.69,61.81,38100.0,46.154,46.2438,46.1465,46.2363,38100.0
2010-04-12 12:10:00,61.81,61.9,61.8,61.89,32300.0,46.2363,46.3036,46.2288,46.2962,32300.0
2010-04-12 12:15:00,61.89,61.93,61.88,61.89,36400.0,46.2962,46.3261,46.2887,46.2962,36400.0
2010-04-12 12:20:00,61.9,62.01,61.9,61.99,72600.0,46.3036,46.3859,46.3036,46.371,72600.0
2010-04-12 12:25:00,62.0,62.01,61.95,62.01,19900.0,46.3784,46.3859,46.341,46.3859,19900.0
2010-04-12 12:30:00,62.0,62.06,62.0,62.06,22700.0,46.3784,46.4233,46.3784,46.4233,22700.0
2010-04-12 12:35:00,62.05,62.05,62.0,62.0,16400.0,46.4158,46.4158,46.3784,46.3784,16400.0
2010-04-12 12:40:00,62.01,62.05,62.01,62.05,14500.0,46.3859,46.4158,46.3859,46.4158,14500.0
2010-04-12 12:45:00,62.04,62.07,62.0,62.05,57500.0,46.4084,46.4308,46.3784,46.4158,57500.0
2010-04-12 12:50:00,62.05,62.21,62.05,62.21,43700.0,46.4158,46.5355,46.4158,46.5355,43700.0
2010-04-12 12:55:00,62.22,62.26,62.2,62.26,38300.0,46.543,46.5729,46.528,46.5729,38300.0
2010-04-12 13:00:00,62.26,62.32,62.25,62.31,92800.0,46.5729,46.6178,46.5654,46.6103,92800.0
2010-04-12 13:05:00,62.32,62.33,62.27,62.29,37300.0,46.6178,46.6253,46.5804,46.5954,37300.0
2010-04-12 13:10:00,62.28,62.37,62.27,62.36,24900.0,46.5879,46.6552,46.5804,46.6477,24900.0
2010-04-12 13:15:00,62.36,62.37,62.33,62.37,56100.0,46.6477,46.6552,46.6253,46.6552,56100.0
2010-04-12 13:20:00,62.37,62.38,62.2,62.21,57800.0,46.6552,46.6627,46.528,46.5355,57800.0
2010-04-12 13:25:00,62.22,62.28,62.15,62.15,26800.0,46.543,46.5879,46.4906,46.4906,26800.0
2010-04-12 13:30:00,62.15,62.22,62.14,62.17,26400.0,46.4906,46.543,46.4832,46.5056,26400.0
2010-04-12 13:35:00,62.17,62.26,62.15,62.25,19200.0,46.5056,46.5729,46.4906,46.5654,19200.0
2010-04-12 13:40:00,62.25,62.28,62.2,62.22,34800.0,46.5654,46.5879,46.528,46.543,34800.0
2010-04-12 13:45:00,62.23,62.25,62.18,62.19,26700.0,46.5505,46.5654,46.5131,46.5206,26700.0
2010-04-12 13:50:00,62.2,62.29,62.2,62.28,66400.0,46.528,46.5954,46.528,46.5879,66400.0
2010-04-12 13:55:00,62.28,62.33,62.27,62.3,68200.0,46.5879,46.6253,46.5804,46.6028,68200.0
2010-04-12 14:00:00,62.3,62.3,62.2,62.23,31100.0,46.6028,46.6028,46.528,46.5505,31100.0
2010-04-12 14:05:00,62.23,62.28,62.15,62.15,53600.0,46.5505,46.5879,46.4906,46.4906,53600.0
2010-04-12 14:10:00,62.15,62.22,62.15,62.16,37400.0,46.4906,46.543,46.4906,46.4981,37400.0
2010-04-12 14:15:00,62.16,62.3,62.15,62.27,47400.0,46.4981,46.6028,46.4906,46.5804,47400.0
2010-04-12 14:20:00,62.27,62.3,62.23,62.3,28000.0,46.5804,46.6028,46.5505,46.6028,28000.0
2010-04-12 14:25:00,62.31,62.35,62.31,62.34,27200.0,46.6103,46.6402,46.6103,46.6328,27200.0
2010-04-12 14:30:00,62.34,62.39,62.29,62.37,34700.0,46.6328,46.6702,46.5954,46.6552,34700.0
2010-04-12 14:35:00,62.37,62.37,62.23,62.24,25500.0,46.6552,46.6552,46.5505,46.558,25500.0
2010-04-12 14:40:00,62.25,62.27,62.2,62.26,16900.0,46.5654,46.5804,46.528,46.5729,16900.0
2010-04-12 14:45:00,62.26,62.28,62.17,62.19,32400.0,46.5729,46.5879,46.5056,46.5206,32400.0
2010-04-12 14:50:00,62.19,62.21,62.16,62.18,20000.0,46.5206,46.5355,46.4981,46.5131,20000.0
2010-04-12 14:55:00,62.19,62.2,62.14,62.15,20900.0,46.5206,46.528,46.4832,46.4906,20900.0
2010-04-12 15:00:00,62.16,62.22,62.14,62.15,25900.0,46.4981,46.543,46.4832,46.4906,25900.0
2010-04-12 15:05:00,62.15,62.21,62.13,62.19,38300.0,46.4906,46.5355,46.4757,46.5206,38300.0
2010-04-12 15:10:00,62.19,62.2,62.13,62.2,51800.0,46.5206,46.528,46.4757,46.528,51800.0
2010-04-12 15:15:00,62.2,62.21,62.14,62.15,33500.0,46.528,46.5355,46.4832,46.4906,33500.0
2010-04-12 15:20:00,62.14,62.16,62.01,62.01,57200.0,46.4832,46.4981,46.3859,46.3859,57200.0
2010-04-12 15:25:00,62.02,62.11,62.0,62.1,51300.0,46.3934,46.4607,46.3784,46.4532,51300.0
2010-04-12 15:30:00,62.1,62.11,62.05,62.06,48400.0,46.4532,46.4607,46.4158,46.4233,48400.0
2010-04-12 15:35:00,62.06,62.15,62.06,62.14,42800.0,46.4233,46.4906,46.4233,46.4832,42800.0
2010-04-12 15:40:00,62.14,62.15,62.05,62.06,56300.0,46.4832,46.4906,46.4158,46.4233,56300.0
2010-04-12 15:45:00,62.07,62.07,62.0,62.03,77400.0,46.4308,46.4308,46.3784,46.4009,77400.0
2010-04-12 15:50:00,62.05,62.13,62.0,62.11,88200.0,46.4158,46.4757,46.3784,46.4607,88200.0
2010-04-12 15:55:00,62.11,62.11,62.01,62.09,178900.0,46.4607,46.4607,46.3859,46.4458,178900.0
2010-04-13 09:30:00,61.73,61.87,61.37,61.56,118300.0,46.1765,46.2812,45.9072,46.0493,118300.0
2010-04-13 09:35:00,61.55,61.81,61.55,61.76,45100.0,46.0418,46.2363,46.0418,46.1989,45100.0
2010-04-13 09:40:00,61.75,62.02,61.73,62.0,27300.0,46.1914,46.3934,46.1765,46.3784,27300.0
2010-04-13 09:45:00,61.99,62.16,61.92,62.14,32600.0,46.371,46.4981,46.3186,46.4832,32600.0
2010-04-13 09:50:00,62.16,62.2,62.0,62.02,25400.0,46.4981,46.528,46.3784,46.3934,25400.0
2010-04-13 09:55:00,62.01,62.02,61.89,61.9,28400.0,46.3859,46.3934,46.2962,46.3036,28400.0
2010-04-13 10:00:00,61.9,61.91,61.77,61.9,37200.0,46.3036,46.3111,46.2064,46.3036,37200.0
2010-04-13 10:05:00,61.92,62.0,61.85,61.9,20400.0,46.3186,46.3784,46.2662,46.3036,20400.0
2010-04-13 10:10:00,61.9,61.95,61.86,61.91,11600.0,46.3036,46.341,46.2737,46.3111,11600.0
2010-04-13 10:15:00,61.92,62.0,61.84,61.84,12700.0,46.3186,46.3784,46.2587,46.2587,12700.0
2010-04-13 10:20:00,61.82,61.85,61.51,61.56,34100.0,46.2438,46.2662,46.0119,46.0493,34100.0
2010-04-13 10:25:00,61.58,61.61,61.45,61.45,29800.0,46.0643,46.0867,45.967,45.967,29800.0
2010-04-13 10:30:00,61.47,61.51,61.41,61.42,32800.0,45.982,46.0119,45.9371,45.9446,32800.0
2010-04-13 10:35:00,61.42,61.42,61.09,61.36,65700.0,45.9446,45.9446,45.6977,45.8997,65700.0
2010-04-13 10:40:00,61.37,61.39,61.26,61.27,36900.0,45.9072,45.9221,45.8249,45.8324,36900.0
2010-04-13 10:45:00,61.26,61.3,61.26,61.29,14900.0,45.8249,45.8548,45.8249,45.8473,14900.0
2010-04-13 10:50:00,61.28,61.39,61.19,61.39,22900.0,45.8398,45.9221,45.7725,45.9221,22900.0
2010-04-13 10:55:00,61.4,61.47,61.37,61.37,24500.0,45.9296,45.982,45.9072,45.9072,24500.0
2010-04-13 11:00:00,61.39,61.45,61.32,61.43,13400.0,45.9221,45.967,45.8698,45.9521,13400.0
2010-04-13 11:05:00,61.44,61.53,61.4,61.52,17700.0,45.9595,46.0269,45.9296,46.0194,17700.0
2010-04-13 11:10:00,61.52,61.57,61.47,61.55,14700.0,46.0194,46.0568,45.982,46.0418,14700.0
2010-04-13 11:15:00,61.56,61.62,61.53,61.59,17900.0,46.0493,46.0942,46.0269,46.0717,17900.0
2010-04-13 11:20:00,61.59,61.6,61.55,61.55,17900.0,46.0717,46.0792,46.0418,46.0418,17900.0
2010-04-13 11:25:00,61.55,61.58,61.51,61.58,25400.0,46.0418,46.0643,46.0119,46.0643,25400.0
2010-04-13 11:30:00,61.58,61.58,61.53,61.57,12000.0,46.0643,46.0643,46.0269,46.0568,12000.0
2010-04-13 11:35:00,61.57,61.57,61.42,61.42,10900.0,46.0568,46.0568,45.9446,45.9446,10900.0
2010-04-13 11:40:00,61.42,61.51,61.42,61.48,13300.0,45.9446,46.0119,45.9446,45.9895,13300.0
2010-04-13 11:45:00,61.48,61.51,61.37,61.41,9600.0,45.9895,46.0119,45.9072,45.9371,9600.0
2010-04-13 11:50:00,61.42,61.42,61.35,61.36,9400.0,45.9446,45.9446,45.8922,45.8997,9400.0
2010-04-13 11:55:00,61.36,61.42,61.34,61.41,12000.0,45.8997,45.9446,45.8847,45.9371,12000.0
2010-04-13 12:00:00,61.4,61.43,61.37,61.37,11200.0,45.9296,45.9521,45.9072,45.9072,11200.0
2010-04-13 12:05:00,61.37,61.42,61.36,61.39,12800.0,45.9072,45.9446,45.8997,45.9221,12800.0
2010-04-13 12:10:00,61.38,61.4,61.36,61.38,13700.0,45.9147,45.9296,45.8997,45.9147,13700.0
2010-04-13 12:15:00,61.39,61.49,61.38,61.44,49600.0,45.9221,45.9969,45.9147,45.9595,49600.0
2010-04-13 12:20:00,61.44,61.47,61.43,61.45,14000.0,45.9595,45.982,45.9521,45.967,14000.0
2010-04-13 12:25:00,61.45,61.45,61.4,61.42,32000.0,45.967,45.967,45.9296,45.9446,32000.0
2010-04-13 12:30:00,61.42,61.44,61.3,61.33,16000.0,45.9446,45.9595,45.8548,45.8772,16000.0
2010-04-13 12:35:00,61.32,61.33,61.25,61.28,11600.0,45.8698,45.8772,45.8174,45.8398,11600.0
2010-04-13 12:40:00,61.27,61.28,61.2,61.23,12300.0,45.8324,45.8398,45.78,45.8024,12300.0
2010-04-13 12:45:00,61.23,61.26,61.22,61.24,17100.0,45.8024,45.8249,45.795,45.8099,17100.0
2010-04-13 12:50:00,61.24,61.33,61.24,61.3,31800.0,45.8099,45.8772,45.8099,45.8548,31800.0
2010-04-13 12:55:00,61.3,61.35,61.29,61.34,29100.0,45.8548,45.8922,45.8473,45.8847,29100.0
2010-04-13 13:00:00,61.35,61.35,61.29,61.31,24300.0,45.8922,45.8922,45.8473,45.8623,24300.0
2010-04-13 13:05:00,61.32,61.33,61.29,61.32,84300.0,45.8698,45.8772,45.8473,45.8698,84300.0
2010-04-13 13:10:00,61.32,61.32,61.29,61.29,14100.0,45.8698,45.8698,45.8473,45.8473,14100.0
2010-04-13 13:15:00,61.29,61.29,61.21,61.26,15800.0,45.8473,45.8473,45.7875,45.8249,15800.0
2010-04-13 13:20:00,61.26,61.26,61.17,61.19,14700.0,45.8249,45.8249,45.7576,45.7725,14700.0
2010-04-13 13:25:00,61.18,61.2,61.16,61.16,13200.0,45.765,45.78,45.7501,45.7501,13200.0
2010-04-13 13:30:00,61.16,61.27,61.13,61.27,19400.0,45.7501,45.8324,45.7276,45.8324,19400.0
2010-04-13 13:35:00,61.27,61.31,61.26,61.3,11400.0,45.8324,45.8623,45.8249,45.8548,11400.0
2010-04-13 13:40:00,61.3,61.37,61.29,61.29,20000.0,45.8548,45.9072,45.8473,45.8473,20000.0
2010-04-13 13:45:00,61.28,61.35,61.26,61.35,13100.0,45.8398,45.8922,45.8249,45.8922,13100.0
2010-04-13 13:50:00,61.34,61.37,61.31,61.37,17200.0,45.8847,45.9072,45.8623,45.9072,17200.0
2010-04-13 13:55:00,61.37,61.39,61.33,61.34,17900.0,45.9072,45.9221,45.8772,45.8847,17900.0
2010-04-13 14:00:00,61.32,61.36,61.3,61.34,16600.0,45.8698,45.8997,45.8548,45.8847,16600.0
2010-04-13 14:05:00,61.34,61.37,61.32,61.33,17700.0,45.8847,45.9072,45.8698,45.8772,17700.0
2010-04-13 14:10:00,61.31,61.35,61.3,61.34,12200.0,45.8623,45.8922,45.8548,45.8847,12200.0
2010-04-13 14:15:00,61.33,61.33,61.26,61.3,17000.0,45.8772,45.8772,45.8249,45.8548,17000.0
2010-04-13 14:20:00,61.31,61.35,61.3,61.34,22400.0,45.8623,45.8922,45.8548,45.8847,22400.0
2010-04-13 14:25:00,61.33,61.33,61.27,61.28,50600.0,45.8772,45.8772,45.8324,45.8398,50600.0
2010-04-13 14:30:00,61.28,61.31,61.25,61.28,17700.0,45.8398,45.8623,45.8174,45.8398,17700.0
2010-04-13 14:35:00,61.29,61.31,61.26,61.26,16500.0,45.8473,45.8623,45.8249,45.8249,16500.0
2010-04-13 14:40:00,61.26,61.33,61.25,61.26,18000.0,45.8249,45.8772,45.8174,45.8249,18000.0
2010-04-13 14:45:00,61.26,61.27,61.24,61.27,17800.0,45.8249,45.8324,45.8099,45.8324,17800.0
2010-04-13 14:50:00,61.27,61.35,61.26,61.33,23300.0,45.8324,45.8922,45.8249,45.8772,23300.0
2010-04-13 14:55:00,61.34,61.36,61.2,61.23,36500.0,45.8847,45.8997,45.78,45.8024,36500.0
2010-04-13 15:00:00,61.23,61.27,61.2,61.25,16800.0,45.8024,45.8324,45.78,45.8174,16800.0
2010-04-13 15:05:00,61.25,61.27,61.23,61.26,14700.0,45.8174,45.8324,45.8024,45.8249,14700.0
2010-04-13 15:10:00,61.27,61.32,61.25,61.32,26800.0,45.8324,45.8698,45.8174,45.8698,26800.0
2010-04-13 15:15:00,61.31,61.42,61.27,61.39,60000.0,45.8623,45.9446,45.8324,45.9221,60000.0
2010-04-13 15:20:00,61.4,61.44,61.36,61.36,40700.0,45.9296,45.9595,45.8997,45.8997,40700.0
2010-04-13 15:25:00,61.37,61.44,61.32,61.43,36000.0,45.9072,45.9595,45.8698,45.9521,36000.0
2010-04-13 15:30:00,61.43,61.49,61.4,61.49,30100.0,45.9521,45.9969,45.9296,45.9969,30100.0
2010-04-13 15:35:00,61.48,61.49,61.46,61.49,36200.0,45.9895,45.9969,45.9745,45.9969,36200.0
2010-04-13 15:40:00,61.49,61.52,61.47,61.52,39600.0,45.9969,46.0194,45.982,46.0194,39600.0
2010-04-13 15:45:00,61.52,61.57,61.48,61.51,95300.0,46.0194,46.0568,45.9895,46.0119,95300.0
2010-04-13 15:50:00,61.52,61.53,61.49,61.5,59200.0,46.0194,46.0269,45.9969,46.0044,59200.0
2010-04-13 15:55:00,61.49,61.54,61.48,61.52,120800.0,45.9969,46.0343,45.9895,46.0194,120800.0
2010-04-14 09:30:00,61.81,62.03,61.77,61.97,96300.0,46.2363,46.4009,46.2064,46.356,96300.0
2010-04-14 09:35:00,62.0,62.0,61.69,61.7,52900.0,46.3784,46.3784,46.1465,46.154,52900.0
2010-04-14 09:40:00,61.7,61.7,61.67,61.69,27800.0,46.154,46.154,46.1316,46.1465,27800.0
2010-04-14 09:45:00,61.69,61.97,61.66,61.9,67200.0,46.1465,46.356,46.1241,46.3036,67200.0
2010-04-14 09:50:00,61.88,61.96,61.87,61.94,48200.0,46.2887,46.3485,46.2812,46.3336,48200.0
2010-04-14 09:55:00,61.94,61.95,61.75,61.8,51000.0,46.3336,46.341,46.1914,46.2288,51000.0
2010-04-14 10:00:00,61.8,61.81,61.66,61.73,30400.0,46.2288,46.2363,46.1241,46.1765,30400.0
2010-04-14 10:05:00,61.75,61.75,61.57,61.57,38000.0,46.1914,46.1914,46.0568,46.0568,38000.0
2010-04-14 10:10:00,61.57,61.61,61.07,61.07,162700.0,46.0568,46.0867,45.6828,45.6828,162700.0
2010-04-14 10:15:00,61.07,61.11,60.88,60.99,206300.0,45.6828,45.7127,45.5406,45.6229,206300.0
2010-04-14 10:20:00,60.99,61.04,60.91,60.93,77700.0,45.6229,45.6603,45.5631,45.578,77700.0
2010-04-14 10:25:00,60.93,61.01,60.9,60.9,71300.0,45.578,45.6379,45.5556,45.5556,71300.0
2010-04-14 10:30:00,60.89,60.95,60.64,60.69,129200.0,45.5481,45.593,45.3611,45.3985,129200.0
2010-04-14 10:35:00,60.69,60.85,60.69,60.82,91300.0,45.3985,45.5182,45.3985,45.4957,91300.0
2010-04-14 10:40:00,60.83,60.86,60.76,60.79,70400.0,45.5032,45.5257,45.4509,45.4733,70400.0
2010-04-14 10:45:00,60.79,60.91,60.79,60.9,70700.0,45.4733,45.5631,45.4733,45.5556,70700.0
2010-04-14 10:50:00,60.9,61.02,60.9,60.98,55000.0,45.5556,45.6454,45.5556,45.6154,55000.0
2010-04-14 10:55:00,60.99,61.08,60.99,61.07,48000.0,45.6229,45.6902,45.6229,45.6828,48000.0
2010-04-14 11:00:00,61.07,61.21,61.07,61.09,89300.0,45.6828,45.7875,45.6828,45.6977,89300.0
2010-04-14 11:05:00,61.08,61.12,61.03,61.05,32700.0,45.6902,45.7202,45.6528,45.6678,32700.0
2010-04-14 11:10:00,61.05,61.13,61.02,61.08,21400.0,45.6678,45.7276,45.6454,45.6902,21400.0
2010-04-14 11:15:00,61.09,61.12,61.03,61.08,45400.0,45.6977,45.7202,45.6528,45.6902,45400.0
2010-04-14 11:20:00,61.08,61.13,61.0,61.01,52300.0,45.6902,45.7276,45.6304,45.6379,52300.0
2010-04-14 11:25:00,61.01,61.04,60.94,60.96,54300.0,45.6379,45.6603,45.5855,45.6005,54300.0
2010-04-14 11:30:00,60.97,61.0,60.9,60.9,40500.0,45.608,45.6304,45.5556,45.5556,40500.0
2010-04-14 11:35:00,60.91,61.0,60.9,60.99,23500.0,45.5631,45.6304,45.5556,45.6229,23500.0
2010-04-14 11:40:00,60.99,61.08,60.98,61.06,31500.0,45.6229,45.6902,45.6154,45.6753,31500.0
2010-04-14 11:45:00,61.06,61.1,61.01,61.02,14300.0,45.6753,45.7052,45.6379,45.6454,14300.0
2010-04-14 11:50:00,61.01,61.12,60.98,61.08,28100.0,45.6379,45.7202,45.6154,45.6902,28100.0
2010-04-14 11:55:00,61.08,61.08,61.02,61.04,15300.0,45.6902,45.6902,45.6454,45.6603,15300.0
2010-04-14 12:00:00,61.04,61.08,61.03,61.08,16400.0,45.6603,45.6902,45.6528,45.6902,16400.0
2010-04-14 12:05:00,61.09,61.17,61.09,61.17,17900.0,45.6977,45.7576,45.6977,45.7576,17900.0
2010-04-14 12:10:00,61.17,61.2,61.17,61.2,17100.0,45.7576,45.78,45.7576,45.78,17100.0
2010-04-14 12:15:00,61.2,61.3,61.2,61.3,62000.0,45.78,45.8548,45.78,45.8548,62000.0
2010-04-14 12:20:00,61.32,61.42,61.3,61.34,99400.0,45.8698,45.9446,45.8548,45.8847,99400.0
2010-04-14 12:25:00,61.34,61.44,61.34,61.43,28400.0,45.8847,45.9595,45.8847,45.9521,28400.0
2010-04-14 12:30:00,61.43,61.5,61.38,61.45,29700.0,45.9521,46.0044,45.9147,45.967,29700.0
2010-04-14 12:35:00,61.45,61.53,61.45,61.51,13400.0,45.967,46.0269,45.967,46.0119,13400.0
2010-04-14 12:40:00,61.51,61.53,61.44,61.45,13800.0,46.0119,46.0269,45.9595,45.967,13800.0
2010-04-14 12:45:00,61.45,61.45,61.41,61.42,13700.0,45.967,45.967,45.9371,45.9446,13700.0
2010-04-14 12:50:00,61.44,61.46,61.39,61.46,21700.0,45.9595,45.9745,45.9221,45.9745,21700.0
2010-04-14 12:55:00,61.46,61.46,61.42,61.44,11600.0,45.9745,45.9745,45.9446,45.9595,11600.0
2010-04-14 13:00:00,61.43,61.44,61.36,61.36,13000.0,45.9521,45.9595,45.8997,45.8997,13000.0
2010-04-14 13:05:00,61.36,61.45,61.36,61.45,40200.0,45.8997,45.967,45.8997,45.967,40200.0
2010-04-14 13:10:00,61.45,61.47,61.45,61.46,12700.0,45.967,45.982,45.967,45.9745,12700.0
2010-04-14 13:15:00,61.46,61.5,61.45,61.45,7700.0,45.9745,46.0044,45.967,45.967,7700.0
2010-04-14 13:20:00,61.46,61.54,61.43,61.53,35000.0,45.9745,46.0343,45.9521,46.0269,35000.0
2010-04-14 13:25:00,61.54,61.62,61.53,61.6,23200.0,46.0343,46.0942,46.0269,46.0792,23200.0
2010-04-14 13:30:00,61.62,61.65,61.59,61.6,28400.0,46.0942,46.1166,46.0717,46.0792,28400.0
2010-04-14 13:35:00,61.6,61.66,61.57,61.57,26700.0,46.0792,46.1241,46.0568,46.0568,26700.0
2010-04-14 13:40:00,61.58,61.58,61.49,61.49,34500.0,46.0643,46.0643,45.9969,45.9969,34500.0
2010-04-14 13:45:00,61.5,61.53,61.48,61.48,32900.0,46.0044,46.0269,45.9895,45.9895,32900.0
2010-04-14 13:50:00,61.49,61.49,61.39,61.39,31700.0,45.9969,45.9969,45.9221,45.9221,31700.0
2010-04-14 13:55:00,61.38,61.39,61.35,61.37,22400.0,45.9147,45.9221,45.8922,45.9072,22400.0
2010-04-14 14:00:00,61.37,61.44,61.36,61.43,14700.0,45.9072,45.9595,45.8997,45.9521,14700.0
2010-04-14 14:05:00,61.42,61.47,61.4,61.44,17200.0,45.9446,45.982,45.9296,45.9595,17200.0
2010-04-14 14:10:00,61.44,61.47,61.43,61.43,12900.0,45.9595,45.982,45.9521,45.9521,12900.0
2010-04-14 14:15:00,61.44,61.47,61.44,61.46,11400.0,45.9595,45.982,45.9595,45.9745,11400.0
2010-04-14 14:20:00,61.45,61.5,61.42,61.47,17800.0,45.967,46.0044,45.9446,45.982,17800.0
2010-04-14 14:25:00,61.47,61.47,61.4,61.46,17700.0,45.982,45.982,45.9296,45.9745,17700.0
2010-04-14 14:30:00,61.47,61.51,61.47,61.5,24600.0,45.982,46.0119,45.982,46.0044,24600.0
2010-04-14 14:35:00,61.49,61.56,61.47,61.51,19100.0,45.9969,46.0493,45.982,46.0119,19100.0
2010-04-14 14:40:00,61.53,61.53,61.5,61.53,17200.0,46.0269,46.0269,46.0044,46.0269,17200.0
2010-04-14 14:45:00,61.52,61.52,61.45,61.48,19300.0,46.0194,46.0194,45.967,45.9895,19300.0
2010-04-14 14:50:00,61.47,61.48,61.44,61.47,30300.0,45.982,45.9895,45.9595,45.982,30300.0
2010-04-14 14:55:00,61.47,61.51,61.45,61.48,23400.0,45.982,46.0119,45.967,45.9895,23400.0
2010-04-14 15:00:00,61.48,61.52,61.46,61.48,36000.0,45.9895,46.0194,45.9745,45.9895,36000.0
2010-04-14 15:05:00,61.48,61.5,61.45,61.5,18600.0,45.9895,46.0044,45.967,46.0044,18600.0
2010-04-14 15:10:00,61.49,61.5,61.47,61.49,25300.0,45.9969,46.0044,45.982,45.9969,25300.0
2010-04-14 15:15:00,61.48,61.49,61.47,61.48,14100.0,45.9895,45.9969,45.982,45.9895,14100.0
2010-04-14 15:20:00,61.47,61.54,61.47,61.54,44200.0,45.982,46.0343,45.982,46.0343,44200.0
2010-04-14 15:25:00,61.53,61.61,61.53,61.61,32300.0,46.0269,46.0867,46.0269,46.0867,32300.0
2010-04-14 15:30:00,61.61,61.66,61.6,61.65,56600.0,46.0867,46.1241,46.0792,46.1166,56600.0
2010-04-14 15:35:00,61.66,61.75,61.66,61.72,78600.0,46.1241,46.1914,46.1241,46.169,78600.0
2010-04-14 15:40:00,61.72,61.79,61.69,61.78,53100.0,46.169,46.2213,46.1465,46.2139,53100.0
2010-04-14 15:45:00,61.79,61.79,61.71,61.75,64800.0,46.2213,46.2213,46.1615,46.1914,64800.0
2010-04-14 15:50:00,61.75,61.78,61.73,61.74,131200.0,46.1914,46.2139,46.1765,46.1839,131200.0
2010-04-14 15:55:00,61.74,61.76,61.7,61.73,132200.0,46.1839,46.1989,46.154,46.1765,132200.0
2010-04-15 09:30:00,61.52,61.6,61.44,61.53,50300.0,46.0194,46.0792,45.9595,46.0269,50300.0
2010-04-15 09:35:00,61.54,61.54,61.26,61.47,48300.0,46.0343,46.0343,45.8249,45.982,48300.0
2010-04-15 09:40:00,61.49,61.69,61.49,61.69,21900.0,45.9969,46.1465,45.9969,46.1465,21900.0
2010-04-15 09:45:00,61.68,61.84,61.67,61.81,32100.0,46.1391,46.2587,46.1316,46.2363,32100.0
2010-04-15 09:50:00,61.8,61.88,61.78,61.83,19400.0,46.2288,46.2887,46.2139,46.2513,19400.0
2010-04-15 09:55:00,61.84,61.84,61.64,61.66,17900.0,46.2587,46.2587,46.1091,46.1241,17900.0
2010-04-15 10:00:00,61.66,61.78,61.65,61.78,14300.0,46.1241,46.2139,46.1166,46.2139,14300.0
2010-04-15 10:05:00,61.78,62.12,61.78,62.1,60300.0,46.2139,46.4682,46.2139,46.4532,60300.0
2010-04-15 10:10:00,62.1,62.25,62.1,62.25,61500.0,46.4532,46.5654,46.4532,46.5654,61500.0
2010-04-15 10:15:00,62.24,62.26,62.17,62.19,34400.0,46.558,46.5729,46.5056,46.5206,34400.0
2010-04-15 10:20:00,62.18,62.22,62.14,62.22,26800.0,46.5131,46.543,46.4832,46.543,26800.0
2010-04-15 10:25:00,62.23,62.26,62.16,62.16,20700.0,46.5505,46.5729,46.4981,46.4981,20700.0
2010-04-15 10:30:00,62.17,62.35,62.17,62.31,29000.0,46.5056,46.6402,46.5056,46.6103,29000.0
2010-04-15 10:35:00,62.3,62.42,62.3,62.39,45500.0,46.6028,46.6926,46.6028,46.6702,45500.0
2010-04-15 10:40:00,62.39,62.58,62.38,62.55,77200.0,46.6702,46.8123,46.6627,46.7899,77200.0
2010-04-15 10:45:00,62.55,62.73,62.5,62.64,101800.0,46.7899,46.9245,46.7525,46.8572,101800.0
2010-04-15 10:50:00,62.64,62.65,62.52,62.52,43800.0,46.8572,46.8647,46.7674,46.7674,43800.0
2010-04-15 10:55:00,62.52,62.54,62.48,62.53,18900.0,46.7674,46.7824,46.7375,46.7749,18900.0
2010-04-15 11:00:00,62.54,62.64,62.54,62.62,22300.0,46.7824,46.8572,46.7824,46.8422,22300.0
2010-04-15 11:05:00,62.61,62.62,62.55,62.55,18300.0,46.8347,46.8422,46.7899,46.7899,18300.0
2010-04-15 11:10:00,62.56,62.61,62.43,62.45,32200.0,46.7973,46.8347,46.7001,46.7151,32200.0
2010-04-15 11:15:00,62.45,62.49,62.34,62.35,27300.0,46.7151,46.745,46.6328,46.6402,27300.0
2010-04-15 11:20:00,62.35,62.35,62.19,62.22,33000.0,46.6402,46.6402,46.5206,46.543,33000.0
2010-04-15 11:25:00,62.22,62.26,62.15,62.15,117300.0,46.543,46.5729,46.4906,46.4906,117300.0
2010-04-15 11:30:00,62.15,62.16,62.0,62.08,89200.0,46.4906,46.4981,46.3784,46.4383,89200.0
2010-04-15 11:35:00,62.07,62.16,62.07,62.12,31200.0,46.4308,46.4981,46.4308,46.4682,31200.0
2010-04-15 11:40:00,62.14,62.14,61.96,61.99,18900.0,46.4832,46.4832,46.3485,46.371,18900.0
2010-04-15 11:45:00,61.99,61.99,61.78,61.84,54100.0,46.371,46.371,46.2139,46.2587,54100.0
2010-04-15 11:50:00,61.85,61.86,61.79,61.81,21400.0,46.2662,46.2737,46.2213,46.2363,21400.0
2010-04-15 11:55:00,61.82,61.82,61.7,61.74,31100.0,46.2438,46.2438,46.154,46.1839,31100.0
2010-04-15 12:00:00,61.75,61.75,61.67,61.72,19700.0,46.1914,46.1914,46.1316,46.169,19700.0
2010-04-15 12:05:00,61.72,61.77,61.68,61.75,19200.0,46.169,46.2064,46.1391,46.1914,19200.0
2010-04-15 12:10:00,61.75,61.87,61.65,61.86,30800.0,46.1914,46.2812,46.1166,46.2737,30800.0
2010-04-15 12:15:00,61.86,61.92,61.85,61.85,35300.0,46.2737,46.3186,46.2662,46.2662,35300.0
2010-04-15 12:20:00,61.85,61.87,61.76,61.77,23200.0,46.2662,46.2812,46.1989,46.2064,23200.0
2010-04-15 12:25:00,61.75,61.78,61.7,61.77,11900.0,46.1914,46.2139,46.154,46.2064,11900.0
2010-04-15 12:30:00,61.77,61.83,61.72,61.81,16200.0,46.2064,46.2513,46.169,46.2363,16200.0
2010-04-15 12:35:00,61.81,61.86,61.81,61.85,14700.0,46.2363,46.2737,46.2363,46.2662,14700.0
2010-04-15 12:40:00,61.84,61.85,61.76,61.81,22000.0,46.2587,46.2662,46.1989,46.2363,22000.0
2010-04-15 12:45:00,61.78,61.8,61.77,61.78,8100.0,46.2139,46.2288,46.2064,46.2139,8100.0
2010-04-15 12:50:00,61.79,61.81,61.76,61.81,5600.0,46.2213,46.2363,46.1989,46.2363,5600.0
2010-04-15 12:55:00,61.81,61.84,61.8,61.84,6300.0,46.2363,46.2587,46.2288,46.2587,6300.0
2010-04-15 13:00:00,61.85,61.9,61.83,61.88,12900.0,46.2662,46.3036,46.2513,46.2887,12900.0
2010-04-15 13:05:00,61.88,61.9,61.84,61.88,13900.0,46.2887,46.3036,46.2587,46.2887,13900.0
2010-04-15 13:10:00,61.87,61.96,61.87,61.91,18600.0,46.2812,46.3485,46.2812,46.3111,18600.0
2010-04-15 13:15:00,61.92,61.96,61.92,61.96,14200.0,46.3186,46.3485,46.3186,46.3485,14200.0
2010-04-15 13:20:00,61.96,62.03,61.95,61.99,11900.0,46.3485,46.4009,46.341,46.371,11900.0
2010-04-15 13:25:00,62.0,62.11,61.99,62.09,14900.0,46.3784,46.4607,46.371,46.4458,14900.0
2010-04-15 13:30:00,62.1,62.1,62.02,62.03,17300.0,46.4532,46.4532,46.3934,46.4009,17300.0
2010-04-15 13:35:00,62.02,62.06,62.0,62.02,14400.0,46.3934,46.4233,46.3784,46.3934,14400.0
2010-04-15 13:40:00,62.03,62.09,62.03,62.06,4200.0,46.4009,46.4458,46.4009,46.4233,4200.0
2010-04-15 13:45:00,62.07,62.1,62.0,62.0,16300.0,46.4308,46.4532,46.3784,46.3784,16300.0
2010-04-15 13:50:00,62.0,62.02,61.93,61.95,15900.0,46.3784,46.3934,46.3261,46.341,15900.0
2010-04-15 13:55:00,61.95,61.98,61.92,61.93,11800.0,46.341,46.3635,46.3186,46.3261,11800.0
2010-04-15 14:00:00,61.93,62.0,61.92,62.0,21100.0,46.3261,46.3784,46.3186,46.3784,21100.0
2010-04-15 14:05:00,61.99,62.0,61.95,61.96,5900.0,46.371,46.3784,46.341,46.3485,5900.0
2010-04-15 14:10:00,61.97,62.0,61.93,61.99,7900.0,46.356,46.3784,46.3261,46.371,7900.0
2010-04-15 14:15:00,61.98,62.0,61.96,61.98,5500.0,46.3635,46.3784,46.3485,46.3635,5500.0
2010-04-15 14:20:00,61.99,61.99,61.91,61.91,13100.0,46.371,46.371,46.3111,46.3111,13100.0
2010-04-15 14:25:00,61.91,61.96,61.91,61.96,9600.0,46.3111,46.3485,46.3111,46.3485,9600.0
2010-04-15 14:30:00,61.97,62.03,61.96,62.02,10100.0,46.356,46.4009,46.3485,46.3934,10100.0
2010-04-15 14:35:00,62.02,62.02,61.93,61.96,15900.0,46.3934,46.3934,46.3261,46.3485,15900.0
2010-04-15 14:40:00,61.96,61.99,61.95,61.97,15900.0,46.3485,46.371,46.341,46.356,15900.0
2010-04-15 14:45:00,61.98,62.04,61.97,62.03,22600.0,46.3635,46.4084,46.356,46.4009,22600.0
2010-04-15 14:50:00,62.02,62.04,61.99,62.03,23600.0,46.3934,46.4084,46.371,46.4009,23600.0
2010-04-15 14:55:00,62.03,62.13,62.03,62.13,18800.0,46.4009,46.4757,46.4009,46.4757,18800.0
2010-04-15 15:00:00,62.13,62.14,62.06,62.08,18500.0,46.4757,46.4832,46.4233,46.4383,18500.0
2010-04-15 15:05:00,62.08,62.12,62.07,62.08,26700.0,46.4383,46.4682,46.4308,46.4383,26700.0
2010-04-15 15:10:00,62.08,62.08,61.98,61.98,37800.0,46.4383,46.4383,46.3635,46.3635,37800.0
2010-04-15 15:15:00,61.97,62.01,61.95,61.99,41000.0,46.356,46.3859,46.341,46.371,41000.0
2010-04-15 15:20:00,62.0,62.01,61.95,61.96,24900.0,46.3784,46.3859,46.341,46.3485,24900.0
2010-04-15 15:25:00,61.95,61.96,61.88,61.89,32800.0,46.341,46.3485,46.2887,46.2962,32800.0
2010-04-15 15:30:00,61.89,61.91,61.77,61.79,38100.0,46.2962,46.3111,46.2064,46.2213,38100.0
2010-04-15 15:35:00,61.79,61.83,61.74,61.74,48200.0,46.2213,46.2513,46.1839,46.1839,48200.0
2010-04-15 15:40:00,61.75,61.81,61.74,61.8,50600.0,46.1914,46.2363,46.1839,46.2288,50600.0
2010-04-15 15:45:00,61.79,61.81,61.69,61.78,104400.0,46.2213,46.2363,46.1465,46.2139,104400.0
2010-04-15 15:50:00,61.78,61.82,61.73,61.79,84200.0,46.2139,46.2438,46.1765,46.2213,84200.0
2010-04-15 15:55:00,61.79,61.81,61.71,61.78,146800.0,46.2213,46.2363,46.1615,46.2139,146800.0
2010-04-16 09:30:00,61.48,61.94,61.45,61.67,323500.0,45.9895,46.3336,45.967,46.1316,323500.0
2010-04-16 09:35:00,61.67,61.67,61.4,61.54,64300.0,46.1316,46.1316,45.9296,46.0343,64300.0
2010-04-16 09:40:00,61.56,61.69,61.34,61.35,32600.0,46.0493,46.1465,45.8847,45.8922,32600.0
2010-04-16 09:45:00,61.35,61.42,61.3,61.34,47600.0,45.8922,45.9446,45.8548,45.8847,47600.0
2010-04-16 09:50:00,61.34,61.36,61.23,61.26,32500.0,45.8847,45.8997,45.8024,45.8249,32500.0
2010-04-16 09:55:00,61.22,61.26,61.06,61.21,50000.0,45.795,45.8249,45.6753,45.7875,50000.0
2010-04-16 10:00:00,61.21,61.39,61.2,61.36,51400.0,45.7875,45.9221,45.78,45.8997,51400.0
2010-04-16 10:05:00,61.37,61.46,61.35,61.35,35700.0,45.9072,45.9745,45.8922,45.8922,35700.0
2010-04-16 10:10:00,61.35,61.55,61.34,61.53,30900.0,45.8922,46.0418,45.8847,46.0269,30900.0
2010-04-16 10:15:00,61.51,61.87,61.48,61.85,72000.0,46.0119,46.2812,45.9895,46.2662,72000.0
2010-04-16 10:20:00,61.85,61.88,61.73,61.73,48100.0,46.2662,46.2887,46.1765,46.1765,48100.0
2010-04-16 10:25:00,61.73,61.89,61.73,61.81,21100.0,46.1765,46.2962,46.1765,46.2363,21100.0
2010-04-16 10:30:00,61.82,61.89,61.82,61.85,19800.0,46.2438,46.2962,46.2438,46.2662,19800.0
2010-04-16 10:35:00,61.85,61.86,61.36,61.36,87300.0,46.2662,46.2737,45.8997,45.8997,87300.0
2010-04-16 10:40:00,61.36,61.66,61.35,61.54,75400.0,45.8997,46.1241,45.8922,46.0343,75400.0
2010-04-16 10:45:00,61.53,61.6,61.21,61.22,71400.0,46.0269,46.0792,45.7875,45.795,71400.0
2010-04-16 10:50:00,61.23,61.31,61.0,61.02,84700.0,45.8024,45.8623,45.6304,45.6454,84700.0
2010-04-16 10:55:00,61.03,61.29,61.03,61.12,61200.0,45.6528,45.8473,45.6528,45.7202,61200.0
2010-04-16 11:00:00,61.11,61.2,61.04,61.16,47900.0,45.7127,45.78,45.6603,45.7501,47900.0
2010-04-16 11:05:00,61.17,61.32,61.07,61.09,24400.0,45.7576,45.8698,45.6828,45.6977,24400.0
2010-04-16 11:10:00,61.09,61.09,60.82,60.83,88900.0,45.6977,45.6977,45.4957,45.5032,88900.0
2010-04-16 11:15:00,60.81,60.84,60.4,60.42,113400.0,45.4883,45.5107,45.1816,45.1965,113400.0
2010-04-16 11:20:00,60.43,60.65,60.41,60.63,97200.0,45.204,45.3686,45.1891,45.3536,97200.0
2010-04-16 11:25:00,60.63,60.8,60.57,60.58,53000.0,45.3536,45.4808,45.3087,45.3162,53000.0
2010-04-16 11:30:00,60.59,60.59,60.38,60.42,34900.0,45.3237,45.3237,45.1666,45.1965,34900.0
2010-04-16 11:35:00,60.42,60.55,60.38,60.52,67300.0,45.1965,45.2938,45.1666,45.2713,67300.0
2010-04-16 11:40:00,60.51,60.62,60.45,60.59,34900.0,45.2639,45.3461,45.219,45.3237,34900.0
2010-04-16 11:45:00,60.57,60.57,60.41,60.45,55400.0,45.3087,45.3087,45.1891,45.219,55400.0
2010-04-16 11:50:00,60.43,60.44,60.29,60.36,54200.0,45.204,45.2115,45.0993,45.1516,54200.0
2010-04-16 11:55:00,60.37,60.44,60.28,60.36,46400.0,45.1591,45.2115,45.0918,45.1516,46400.0
2010-04-16 12:00:00,60.36,60.37,60.14,60.18,58300.0,45.1516,45.1591,44.9871,45.017,58300.0
2010-04-16 12:05:00,60.19,60.22,60.1,60.2,32700.0,45.0245,45.0469,44.9572,45.032,32700.0
2010-04-16 12:10:00,60.22,60.27,60.07,60.08,55800.0,45.0469,45.0843,44.9347,44.9422,55800.0
2010-04-16 12:15:00,60.07,60.12,60.05,60.06,23800.0,44.9347,44.9721,44.9198,44.9272,23800.0
2010-04-16 12:20:00,60.06,60.15,60.06,60.15,54300.0,44.9272,44.9946,44.9272,44.9946,54300.0
2010-04-16 12:25:00,60.13,60.16,60.0,60.01,54500.0,44.9796,45.002,44.8824,44.8898,54500.0
2010-04-16 12:30:00,60.02,60.06,59.92,60.0,73300.0,44.8973,44.9272,44.8225,44.8824,73300.0
2010-04-16 12:35:00,60.03,60.04,59.89,59.92,66400.0,44.9048,44.9123,44.8001,44.8225,66400.0
2010-04-16 12:40:00,59.92,59.95,59.9,59.95,31000.0,44.8225,44.845,44.8076,44.845,31000.0
2010-04-16 12:45:00,59.96,60.09,59.96,60.01,45300.0,44.8524,44.9497,44.8524,44.8898,45300.0
2010-04-16 12:50:00,60.02,60.13,59.98,60.1,25400.0,44.8973,44.9796,44.8674,44.9572,25400.0
2010-04-16 12:55:00,60.1,60.26,60.07,60.22,36900.0,44.9572,45.0768,44.9347,45.0469,36900.0
2010-04-16 13:00:00,60.23,60.32,60.2,60.2,17200.0,45.0544,45.1217,45.032,45.032,17200.0
2010-04-16 13:05:00,60.23,60.33,60.22,60.28,18800.0,45.0544,45.1292,45.0469,45.0918,18800.0
2010-04-16 13:10:00,60.29,60.34,60.18,60.18,20600.0,45.0993,45.1367,45.017,45.017,20600.0
2010-04-16 13:15:00,60.2,60.2,60.13,60.18,17900.0,45.032,45.032,44.9796,45.017,17900.0
2010-04-16 13:20:00,60.17,60.24,60.05,60.09,18200.0,45.0095,45.0619,44.9198,44.9497,18200.0
2010-04-16 13:25:00,60.08,60.17,60.06,60.09,21400.0,44.9422,45.0095,44.9272,44.9497,21400.0
2010-04-16 13:30:00,60.11,60.15,60.06,60.07,17500.0,44.9646,44.9946,44.9272,44.9347,17500.0
2010-04-16 13:35:00,60.07,60.1,60.05,60.09,13800.0,44.9347,44.9572,44.9198,44.9497,13800.0
2010-04-16 13:40:00,60.1,60.17,60.07,60.11,24200.0,44.9572,45.0095,44.9347,44.9646,24200.0
2010-04-16 13:45:00,60.12,60.12,60.05,60.08,23400.0,44.9721,44.9721,44.9198,44.9422,23400.0
2010-04-16 13:50:00,60.08,60.12,60.05,60.1,31800.0,44.9422,44.9721,44.9198,44.9572,31800.0
2010-04-16 13:55:00,60.11,60.12,60.05,60.12,16500.0,44.9646,44.9721,44.9198,44.9721,16500.0
2010-04-16 14:00:00,60.12,60.24,60.11,60.22,36500.0,44.9721,45.0619,44.9646,45.0469,36500.0
2010-04-16 14:05:00,60.23,60.44,60.23,60.44,107400.0,45.0544,45.2115,45.0544,45.2115,107400.0
2010-04-16 14:10:00,60.46,60.55,60.4,60.47,40600.0,45.2265,45.2938,45.1816,45.2339,40600.0
2010-04-16 14:15:00,60.47,60.57,60.44,60.51,33600.0,45.2339,45.3087,45.2115,45.2639,33600.0
2010-04-16 14:20:00,60.5,60.6,60.5,60.53,35700.0,45.2564,45.3312,45.2564,45.2788,35700.0
2010-04-16 14:25:00,60.53,60.59,60.48,60.57,15800.0,45.2788,45.3237,45.2414,45.3087,15800.0
2010-04-16 14:30:00,60.56,60.65,60.56,60.64,23400.0,45.3013,45.3686,45.3013,45.3611,23400.0
2010-04-16 14:35:00,60.65,60.65,60.55,60.56,27500.0,45.3686,45.3686,45.2938,45.3013,27500.0
2010-04-16 14:40:00,60.55,60.63,60.51,60.57,28300.0,45.2938,45.3536,45.2639,45.3087,28300.0
2010-04-16 14:45:00,60.57,60.64,60.54,60.57,38200.0,45.3087,45.3611,45.2863,45.3087,38200.0
2010-04-16 14:50:00,60.56,60.64,60.56,60.62,29300.0,45.3013,45.3611,45.3013,45.3461,29300.0
2010-04-16 14:55:00,60.61,60.65,60.55,60.55,32200.0,45.3387,45.3686,45.2938,45.2938,32200.0
2010-04-16 15:00:00,60.55,60.61,60.5,60.53,41200.0,45.2938,45.3387,45.2564,45.2788,41200.0
2010-04-16 15:05:00,60.52,60.62,60.51,60.59,51700.0,45.2713,45.3461,45.2639,45.3237,51700.0
2010-04-16 15:10:00,60.59,60.63,60.51,60.53,37300.0,45.3237,45.3536,45.2639,45.2788,37300.0
2010-04-16 15:15:00,60.54,60.54,60.4,60.42,71400.0,45.2863,45.2863,45.1816,45.1965,71400.0
2010-04-16 15:20:00,60.42,60.46,60.35,60.43,31700.0,45.1965,45.2265,45.1442,45.204,31700.0
2010-04-16 15:25:00,60.42,60.46,60.37,60.42,37800.0,45.1965,45.2265,45.1591,45.1965,37800.0
2010-04-16 15:30:00,60.42,60.54,60.36,60.48,68900.0,45.1965,45.2863,45.1516,45.2414,68900.0
2010-04-16 15:35:00,60.49,60.6,60.44,60.58,51500.0,45.2489,45.3312,45.2115,45.3162,51500.0
2010-04-16 15:40:00,60.58,60.65,60.55,60.65,44700.0,45.3162,45.3686,45.2938,45.3686,44700.0
2010-04-16 15:45:00,60.66,60.75,60.6,60.64,121800.0,45.3761,45.4434,45.3312,45.3611,121800.0
2010-04-16 15:50:00,60.65,60.66,60.56,60.56,108400.0,45.3686,45.3761,45.3013,45.3013,108400.0
2010-04-16 15:55:00,60.57,60.62,60.5,60.53,149000.0,45.3087,45.3461,45.2564,45.2788,149000.0
2010-04-19 09:30:00,60.06,60.4,59.96,60.4,105500.0,44.9272,45.1816,44.8524,45.1816,105500.0
2010-04-19 09:35:00,60.42,60.45,60.09,60.35,96200.0,45.1965,45.219,44.9497,45.1442,96200.0
2010-04-19 09:40:00,60.35,60.42,60.25,60.27,42700.0,45.1442,45.1965,45.0694,45.0843,42700.0
2010-04-19 09:45:00,60.28,60.44,60.28,60.43,45900.0,45.0918,45.2115,45.0918,45.204,45900.0
2010-04-19 09:50:00,60.44,60.64,60.44,60.61,48100.0,45.2115,45.3611,45.2115,45.3387,48100.0
2010-04-19 09:55:00,60.6,60.74,60.57,60.61,41700.0,45.3312,45.4359,45.3087,45.3387,41700.0
2010-04-19 10:00:00,60.62,60.75,60.61,60.67,40200.0,45.3461,45.4434,45.3387,45.3835,40200.0
2010-04-19 10:05:00,60.67,60.82,60.66,60.8,35200.0,45.3835,45.4957,45.3761,45.4808,35200.0
2010-04-19 10:10:00,60.8,60.93,60.71,60.92,55600.0,45.4808,45.578,45.4135,45.5706,55600.0
2010-04-19 10:15:00,60.92,61.0,60.91,60.93,61600.0,45.5706,45.6304,45.5631,45.578,61600.0
2010-04-19 10:20:00,60.94,60.97,60.85,60.88,34200.0,45.5855,45.608,45.5182,45.5406,34200.0
2010-04-19 10:25:00,60.88,60.96,60.83,60.9,58700.0,45.5406,45.6005,45.5032,45.5556,58700.0
2010-04-19 10:30:00,60.89,60.94,60.87,60.92,39500.0,45.5481,45.5855,45.5331,45.5706,39500.0
2010-04-19 10:35:00,60.92,60.92,60.68,60.76,67900.0,45.5706,45.5706,45.391,45.4509,67900.0
2010-04-19 10:40:00,60.77,60.81,60.71,60.72,36100.0,45.4583,45.4883,45.4135,45.4209,36100.0
2010-04-19 10:45:00,60.72,60.79,60.7,60.72,32600.0,45.4209,45.4733,45.406,45.4209,32600.0
2010-04-19 10:50:00,60.73,60.77,60.58,60.58,36100.0,45.4284,45.4583,45.3162,45.3162,36100.0
2010-04-19 10:55:00,60.59,60.62,60.52,60.58,35200.0,45.3237,45.3461,45.2713,45.3162,35200.0
2010-04-19 11:00:00,60.55,60.56,60.4,60.4,24400.0,45.2938,45.3013,45.1816,45.1816,24400.0
2010-04-19 11:05:00,60.4,60.51,60.4,60.43,47000.0,45.1816,45.2639,45.1816,45.204,47000.0
2010-04-19 11:10:00,60.42,60.43,60.36,60.38,37700.0,45.1965,45.204,45.1516,45.1666,37700.0
2010-04-19 11:15:00,60.38,60.47,60.35,60.44,62600.0,45.1666,45.2339,45.1442,45.2115,62600.0
2010-04-19 11:20:00,60.44,60.45,60.25,60.28,34200.0,45.2115,45.219,45.0694,45.0918,34200.0
2010-04-19 11:25:00,60.28,60.28,60.14,60.15,39400.0,45.0918,45.0918,44.9871,44.9946,39400.0
2010-04-19 11:30:00,60.14,60.19,60.14,60.17,38600.0,44.9871,45.0245,44.9871,45.0095,38600.0
2010-04-19 11:35:00,60.17,60.21,60.07,60.07,25800.0,45.0095,45.0394,44.9347,44.9347,25800.0
2010-04-19 11:40:00,60.1,60.13,60.03,60.03,27500.0,44.9572,44.9796,44.9048,44.9048,27500.0
2010-04-19 11:45:00,60.04,60.04,59.9,59.92,38500.0,44.9123,44.9123,44.8076,44.8225,38500.0
2010-04-19 11:50:00,59.94,59.94,59.67,59.71,60400.0,44.8375,44.8375,44.6355,44.6654,60400.0
2010-04-19 11:55:00,59.71,59.72,59.5,59.52,79900.0,44.6654,44.6729,44.5083,44.5233,79900.0
2010-04-19 12:00:00,59.53,59.58,59.45,59.51,67100.0,44.5308,44.5682,44.4709,44.5158,67100.0
2010-04-19 12:05:00,59.5,59.57,59.42,59.42,64400.0,44.5083,44.5607,44.4485,44.4485,64400.0
2010-04-19 12:10:00,59.41,59.46,59.25,59.26,72200.0,44.441,44.4784,44.3213,44.3288,72200.0
2010-04-19 12:15:00,59.26,59.35,59.24,59.35,64100.0,44.3288,44.3961,44.3138,44.3961,64100.0
2010-04-19 12:20:00,59.34,59.45,59.32,59.45,24300.0,44.3886,44.4709,44.3737,44.4709,24300.0
2010-04-19 12:25:00,59.47,59.59,59.47,59.58,32100.0,44.4859,44.5757,44.4859,44.5682,32100.0
2010-04-19 12:30:00,59.58,59.63,59.56,59.62,25000.0,44.5682,44.6056,44.5532,44.5981,25000.0
2010-04-19 12:35:00,59.61,59.65,59.52,59.6,32000.0,44.5906,44.6205,44.5233,44.5831,32000.0
2010-04-19 12:40:00,59.6,59.73,59.59,59.73,21100.0,44.5831,44.6804,44.5757,44.6804,21100.0
2010-04-19 12:45:00,59.74,59.82,59.74,59.77,17800.0,44.6879,44.7477,44.6879,44.7103,17800.0
2010-04-19 12:50:00,59.76,59.76,59.7,59.7,19000.0,44.7028,44.7028,44.6579,44.6579,19000.0
2010-04-19 12:55:00,59.71,59.76,59.71,59.76,14300.0,44.6654,44.7028,44.6654,44.7028,14300.0
2010-04-19 13:00:00,59.76,59.76,59.63,59.63,22100.0,44.7028,44.7028,44.6056,44.6056,22100.0
2010-04-19 13:05:00,59.64,59.66,59.57,59.65,17600.0,44.6131,44.628,44.5607,44.6205,17600.0
2010-04-19 13:10:00,59.66,59.76,59.66,59.76,16500.0,44.628,44.7028,44.628,44.7028,16500.0
2010-04-19 13:15:00,59.76,59.78,59.68,59.74,11000.0,44.7028,44.7178,44.643,44.6879,11000.0
2010-04-19 13:20:00,59.75,59.93,59.75,59.91,28400.0,44.6953,44.83,44.6953,44.815,28400.0
2010-04-19 13:25:00,59.91,59.95,59.87,59.94,49600.0,44.815,44.845,44.7851,44.8375,49600.0
2010-04-19 13:30:00,59.95,59.97,59.92,59.93,42900.0,44.845,44.8599,44.8225,44.83,42900.0
2010-04-19 13:35:00,59.93,59.98,59.89,59.9,20500.0,44.83,44.8674,44.8001,44.8076,20500.0
2010-04-19 13:40:00,59.9,59.97,59.9,59.94,22600.0,44.8076,44.8599,44.8076,44.8375,22600.0
2010-04-19 13:45:00,59.94,59.94,59.75,59.77,55700.0,44.8375,44.8375,44.6953,44.7103,55700.0
2010-04-19 13:50:00,59.77,59.78,59.65,59.65,45700.0,44.7103,44.7178,44.6205,44.6205,45700.0
2010-04-19 13:55:00,59.65,59.65,59.55,59.58,50800.0,44.6205,44.6205,44.5457,44.5682,50800.0
2010-04-19 14:00:00,59.58,59.64,59.52,59.63,28000.0,44.5682,44.6131,44.5233,44.6056,28000.0
2010-04-19 14:05:00,59.63,59.76,59.63,59.74,25700.0,44.6056,44.7028,44.6056,44.6879,25700.0
2010-04-19 14:10:00,59.74,59.85,59.73,59.85,35000.0,44.6879,44.7701,44.6804,44.7701,35000.0
2010-04-19 14:15:00,59.86,60.02,59.86,59.97,38400.0,44.7776,44.8973,44.7776,44.8599,38400.0
2010-04-19 14:20:00,59.97,60.01,59.94,59.97,20200.0,44.8599,44.8898,44.8375,44.8599,20200.0
2010-04-19 14:25:00,59.98,60.11,59.98,60.06,37100.0,44.8674,44.9646,44.8674,44.9272,37100.0
2010-04-19 14:30:00,60.06,60.17,60.05,60.16,20600.0,44.9272,45.0095,44.9198,45.002,20600.0
2010-04-19 14:35:00,60.15,60.19,60.1,60.19,35200.0,44.9946,45.0245,44.9572,45.0245,35200.0
2010-04-19 14:40:00,60.2,60.27,60.18,60.25,27500.0,45.032,45.0843,45.017,45.0694,27500.0
2010-04-19 14:45:00,60.24,60.27,60.18,60.22,46900.0,45.0619,45.0843,45.017,45.0469,46900.0
2010-04-19 14:50:00,60.23,60.24,60.18,60.24,34500.0,45.0544,45.0619,45.017,45.0619,34500.0
2010-04-19 14:55:00,60.24,60.37,60.17,60.35,42700.0,45.0619,45.1591,45.0095,45.1442,42700.0
2010-04-19 15:00:00,60.37,60.48,60.36,60.38,44900.0,45.1591,45.2414,45.1516,45.1666,44900.0
2010-04-19 15:05:00,60.37,60.46,60.37,60.39,50600.0,45.1591,45.2265,45.1591,45.1741,50600.0
2010-04-19 15:10:00,60.39,60.44,60.36,60.38,42600.0,45.1741,45.2115,45.1516,45.1666,42600.0
2010-04-19 15:15:00,60.38,60.43,60.31,60.31,48100.0,45.1666,45.204,45.1142,45.1142,48100.0
2010-04-19 15:20:00,60.31,60.44,60.31,60.42,41300.0,45.1142,45.2115,45.1142,45.1965,41300.0
2010-04-19 15:25:00,60.4,60.43,60.32,60.33,54400.0,45.1816,45.204,45.1217,45.1292,54400.0
2010-04-19 15:30:00,60.34,60.38,60.31,60.35,42000.0,45.1367,45.1666,45.1142,45.1442,42000.0
2010-04-19 15:35:00,60.34,60.35,60.26,60.3,51800.0,45.1367,45.1442,45.0768,45.1068,51800.0
2010-04-19 15:40:00,60.3,60.31,60.25,60.29,54400.0,45.1068,45.1142,45.0694,45.0993,54400.0
2010-04-19 15:45:00,60.29,60.43,60.28,60.37,64900.0,45.0993,45.204,45.0918,45.1591,64900.0
2010-04-19 15:50:00,60.36,60.47,60.35,60.45,76700.0,45.1516,45.2339,45.1442,45.219,76700.0
2010-04-19 15:55:00,60.45,60.55,60.45,60.48,118200.0,45.219,45.2938,45.219,45.2414,118200.0
2010-04-20 09:30:00,60.96,61.45,60.84,61.23,76900.0,45.6005,45.967,45.5107,45.8024,76900.0
2010-04-20 09:35:00,61.18,61.5,61.16,61.47,91800.0,45.765,46.0044,45.7501,45.982,91800.0
2010-04-20 09:40:00,61.46,61.47,61.22,61.26,53800.0,45.9745,45.982,45.795,45.8249,53800.0
2010-04-20 09:45:00,61.26,61.29,60.91,60.92,106100.0,45.8249,45.8473,45.5631,45.5706,106100.0
2010-04-20 09:50:00,60.91,60.92,60.76,60.84,34700.0,45.5631,45.5706,45.4509,45.5107,34700.0
2010-04-20 09:55:00,60.86,61.02,60.85,60.92,35300.0,45.5257,45.6454,45.5182,45.5706,35300.0
2010-04-20 10:00:00,60.93,61.12,60.93,61.1,24500.0,45.578,45.7202,45.578,45.7052,24500.0
2010-04-20 10:05:00,61.1,61.1,60.93,61.03,33000.0,45.7052,45.7052,45.578,45.6528,33000.0
2010-04-20 10:10:00,61.03,61.14,60.98,60.99,19900.0,45.6528,45.7351,45.6154,45.6229,19900.0
2010-04-20 10:15:00,60.99,60.99,60.79,60.79,24100.0,45.6229,45.6229,45.4733,45.4733,24100.0
2010-04-20 10:20:00,60.79,60.8,60.6,60.7,36800.0,45.4733,45.4808,45.3312,45.406,36800.0
2010-04-20 10:25:00,60.71,60.76,60.53,60.53,29500.0,45.4135,45.4509,45.2788,45.2788,29500.0
2010-04-20 10:30:00,60.52,60.62,60.47,60.58,43700.0,45.2713,45.3461,45.2339,45.3162,43700.0
2010-04-20 10:35:00,60.58,60.73,60.55,60.73,22600.0,45.3162,45.4284,45.2938,45.4284,22600.0
2010-04-20 10:40:00,60.72,60.88,60.71,60.84,34800.0,45.4209,45.5406,45.4135,45.5107,34800.0
2010-04-20 10:45:00,60.84,60.9,60.83,60.85,35400.0,45.5107,45.5556,45.5032,45.5182,35400.0
2010-04-20 10:50:00,60.86,60.91,60.82,60.87,57100.0,45.5257,45.5631,45.4957,45.5331,57100.0
2010-04-20 10:55:00,60.87,60.97,60.85,60.91,24600.0,45.5331,45.608,45.5182,45.5631,24600.0
2010-04-20 11:00:00,60.92,61.1,60.9,61.06,26400.0,45.5706,45.7052,45.5556,45.6753,26400.0
2010-04-20 11:05:00,61.06,61.09,60.95,61.0,26600.0,45.6753,45.6977,45.593,45.6304,26600.0
2010-04-20 11:10:00,60.99,61.0,60.91,60.92,22300.0,45.6229,45.6304,45.5631,45.5706,22300.0
2010-04-20 11:15:00,60.92,60.97,60.87,60.94,26400.0,45.5706,45.608,45.5331,45.5855,26400.0
2010-04-20 11:20:00,60.94,60.96,60.85,60.88,30400.0,45.5855,45.6005,45.5182,45.5406,30400.0
2010-04-20 11:25:00,60.86,60.89,60.8,60.81,26500.0,45.5257,45.5481,45.4808,45.4883,26500.0
2010-04-20 11:30:00,60.8,60.83,60.73,60.74,21400.0,45.4808,45.5032,45.4284,45.4359,21400.0
2010-04-20 11:35:00,60.74,60.78,60.67,60.68,24200.0,45.4359,45.4658,45.3835,45.391,24200.0
2010-04-20 11:40:00,60.68,60.77,60.65,60.77,17300.0,45.391,45.4583,45.3686,45.4583,17300.0
2010-04-20 11:45:00,60.77,60.83,60.74,60.81,15800.0,45.4583,45.5032,45.4359,45.4883,15800.0
2010-04-20 11:50:00,60.8,60.83,60.78,60.82,19400.0,45.4808,45.5032,45.4658,45.4957,19400.0
2010-04-20 11:55:00,60.8,60.86,60.79,60.83,42900.0,45.4808,45.5257,45.4733,45.5032,42900.0
2010-04-20 12:00:00,60.83,60.85,60.81,60.83,33100.0,45.5032,45.5182,45.4883,45.5032,33100.0
2010-04-20 12:05:00,60.83,61.02,60.83,60.95,39600.0,45.5032,45.6454,45.5032,45.593,39600.0
2010-04-20 12:10:00,60.96,60.98,60.92,60.92,23400.0,45.6005,45.6154,45.5706,45.5706,23400.0
2010-04-20 12:15:00,60.93,61.01,60.93,61.01,28200.0,45.578,45.6379,45.578,45.6379,28200.0
2010-04-20 12:20:00,60.98,61.02,60.97,60.98,19200.0,45.6154,45.6454,45.608,45.6154,19200.0
2010-04-20 12:25:00,60.98,60.98,60.94,60.94,23300.0,45.6154,45.6154,45.5855,45.5855,23300.0
2010-04-20 12:30:00,60.94,60.97,60.9,60.9,19900.0,45.5855,45.608,45.5556,45.5556,19900.0
2010-04-20 12:35:00,60.9,60.95,60.85,60.87,13900.0,45.5556,45.593,45.5182,45.5331,13900.0
2010-04-20 12:40:00,60.86,60.87,60.75,60.77,11100.0,45.5257,45.5331,45.4434,45.4583,11100.0
2010-04-20 12:45:00,60.77,60.77,60.73,60.75,17700.0,45.4583,45.4583,45.4284,45.4434,17700.0
2010-04-20 12:50:00,60.75,60.83,60.71,60.74,36200.0,45.4434,45.5032,45.4135,45.4359,36200.0
2010-04-20 12:55:00,60.75,60.77,60.72,60.75,24200.0,45.4434,45.4583,45.4209,45.4434,24200.0
2010-04-20 13:00:00,60.75,60.8,60.75,60.77,19700.0,45.4434,45.4808,45.4434,45.4583,19700.0
2010-04-20 13:05:00,60.78,60.82,60.77,60.82,36900.0,45.4658,45.4957,45.4583,45.4957,36900.0
2010-04-20 13:10:00,60.81,60.89,60.78,60.79,47300.0,45.4883,45.5481,45.4658,45.4733,47300.0
2010-04-20 13:15:00,60.79,60.79,60.73,60.73,12300.0,45.4733,45.4733,45.4284,45.4284,12300.0
2010-04-20 13:20:00,60.73,60.74,60.69,60.69,11100.0,45.4284,45.4359,45.3985,45.3985,11100.0
2010-04-20 13:25:00,60.69,60.71,60.68,60.68,19000.0,45.3985,45.4135,45.391,45.391,19000.0
2010-04-20 13:30:00,60.68,60.71,60.63,60.63,29600.0,45.391,45.4135,45.3536,45.3536,29600.0
2010-04-20 13:35:00,60.62,60.63,60.58,60.6,15000.0,45.3461,45.3536,45.3162,45.3312,15000.0
2010-04-20 13:40:00,60.6,60.6,60.57,60.6,17800.0,45.3312,45.3312,45.3087,45.3312,17800.0
2010-04-20 13:45:00,60.59,60.59,60.5,60.52,23100.0,45.3237,45.3237,45.2564,45.2713,23100.0
2010-04-20 13:50:00,60.52,60.55,60.5,60.51,25000.0,45.2713,45.2938,45.2564,45.2639,25000.0
2010-04-20 13:55:00,60.5,60.5,60.38,60.4,37200.0,45.2564,45.2564,45.1666,45.1816,37200.0
2010-04-20 14:00:00,60.39,60.48,60.38,60.47,55500.0,45.1741,45.2414,45.1666,45.2339,55500.0
2010-04-20 14:05:00,60.47,60.47,60.34,60.41,29900.0,45.2339,45.2339,45.1367,45.1891,29900.0
2010-04-20 14:10:00,60.4,60.42,60.36,60.38,30200.0,45.1816,45.1965,45.1516,45.1666,30200.0
2010-04-20 14:15:00,60.38,60.4,60.36,60.38,41300.0,45.1666,45.1816,45.1516,45.1666,41300.0
2010-04-20 14:20:00,60.37,60.4,60.36,60.36,26400.0,45.1591,45.1816,45.1516,45.1516,26400.0
2010-04-20 14:25:00,60.37,60.4,60.34,60.34,20500.0,45.1591,45.1816,45.1367,45.1367,20500.0
2010-04-20 14:30:00,60.34,60.35,60.22,60.24,49900.0,45.1367,45.1442,45.0469,45.0619,49900.0
2010-04-20 14:35:00,60.25,60.29,60.19,60.19,41200.0,45.0694,45.0993,45.0245,45.0245,41200.0
2010-04-20 14:40:00,60.19,60.29,60.19,60.25,34400.0,45.0245,45.0993,45.0245,45.0694,34400.0
2010-04-20 14:45:00,60.25,60.3,60.23,60.3,30600.0,45.0694,45.1068,45.0544,45.1068,30600.0
2010-04-20 14:50:00,60.3,60.3,60.25,60.26,36500.0,45.1068,45.1068,45.0694,45.0768,36500.0
2010-04-20 14:55:00,60.26,60.29,60.22,60.27,47300.0,45.0768,45.0993,45.0469,45.0843,47300.0
2010-04-20 15:00:00,60.26,60.3,60.26,60.29,57000.0,45.0768,45.1068,45.0768,45.0993,57000.0
2010-04-20 15:05:00,60.29,60.3,60.24,60.25,54200.0,45.0993,45.1068,45.0619,45.0694,54200.0
2010-04-20 15:10:00,60.25,60.25,60.16,60.18,60300.0,45.0694,45.0694,45.002,45.017,60300.0
2010-04-20 15:15:00,60.17,60.18,60.06,60.07,53200.0,45.0095,45.017,44.9272,44.9347,53200.0
2010-04-20 15:20:00,60.07,60.11,60.03,60.04,73800.0,44.9347,44.9646,44.9048,44.9123,73800.0
2010-04-20 15:25:00,60.03,60.16,60.03,60.13,74500.0,44.9048,45.002,44.9048,44.9796,74500.0
2010-04-20 15:30:00,60.14,60.15,60.1,60.12,41700.0,44.9871,44.9946,44.9572,44.9721,41700.0
2010-04-20 15:35:00,60.12,60.17,60.09,60.17,44900.0,44.9721,45.0095,44.9497,45.0095,44900.0
2010-04-20 15:40:00,60.18,60.18,60.09,60.15,60000.0,45.017,45.017,44.9497,44.9946,60000.0
2010-04-20 15:45:00,60.14,60.2,60.09,60.2,86100.0,44.9871,45.032,44.9497,45.032,86100.0
2010-04-20 15:50:00,60.2,60.26,60.19,60.19,105000.0,45.032,45.0768,45.0245,45.0245,105000.0
2010-04-20 15:55:00,60.19,60.2,60.1,60.19,178800.0,45.0245,45.032,44.9572,45.0245,178800.0
2010-04-21 09:30:00,60.33,60.75,60.31,60.68,83600.0,45.1292,45.4434,45.1142,45.391,83600.0
2010-04-21 09:35:00,60.68,60.85,60.47,60.84,128800.0,45.391,45.5182,45.2339,45.5107,128800.0
2010-04-21 09:40:00,60.84,61.0,60.83,60.91,137500.0,45.5107,45.6304,45.5032,45.5631,137500.0
2010-04-21 09:45:00,60.9,60.92,60.86,60.88,51500.0,45.5556,45.5706,45.5257,45.5406,51500.0
2010-04-21 09:50:00,60.88,60.88,60.77,60.82,39600.0,45.5406,45.5406,45.4583,45.4957,39600.0
2010-04-21 09:55:00,60.83,60.84,60.67,60.72,31900.0,45.5032,45.5107,45.3835,45.4209,31900.0
2010-04-21 10:00:00,60.72,60.72,60.54,60.68,64900.0,45.4209,45.4209,45.2863,45.391,64900.0
2010-04-21 10:05:00,60.68,60.79,60.67,60.76,38400.0,45.391,45.4733,45.3835,45.4509,38400.0
2010-04-21 10:10:00,60.76,60.95,60.74,60.91,38200.0,45.4509,45.593,45.4359,45.5631,38200.0
2010-04-21 10:15:00,60.9,60.9,60.6,60.61,26900.0,45.5556,45.5556,45.3312,45.3387,26900.0
2010-04-21 10:20:00,60.61,60.64,60.55,60.57,25400.0,45.3387,45.3611,45.2938,45.3087,25400.0
2010-04-21 10:25:00,60.55,60.62,60.53,60.6,51200.0,45.2938,45.3461,45.2788,45.3312,51200.0
2010-04-21 10:30:00,60.6,60.61,60.47,60.54,58300.0,45.3312,45.3387,45.2339,45.2863,58300.0
2010-04-21 10:35:00,60.54,60.56,60.4,60.43,45500.0,45.2863,45.3013,45.1816,45.204,45500.0
2010-04-21 10:40:00,60.42,60.52,60.42,60.45,53800.0,45.1965,45.2713,45.1965,45.219,53800.0
2010-04-21 10:45:00,60.46,60.49,60.4,60.42,57900.0,45.2265,45.2489,45.1816,45.1965,57900.0
2010-04-21 10:50:00,60.41,60.7,60.33,60.36,69300.0,45.1891,45.406,45.1292,45.1516,69300.0
2010-04-21 10:55:00,60.37,60.4,60.22,60.27,38700.0,45.1591,45.1816,45.0469,45.0843,38700.0
2010-04-21 11:00:00,60.27,60.34,60.18,60.24,90100.0,45.0843,45.1367,45.017,45.0619,90100.0
2010-04-21 11:05:00,60.22,60.24,60.17,60.18,65200.0,45.0469,45.0619,45.0095,45.017,65200.0
2010-04-21 11:10:00,60.18,60.21,60.09,60.09,90000.0,45.017,45.0394,44.9497,44.9497,90000.0
2010-04-21 11:15:00,60.11,60.11,59.97,60.05,98000.0,44.9646,44.9646,44.8599,44.9198,98000.0
2010-04-21 11:20:00,60.05,60.18,60.01,60.02,57400.0,44.9198,45.017,44.8898,44.8973,57400.0
2010-04-21 11:25:00,60.02,60.05,59.91,60.0,49100.0,44.8973,44.9198,44.815,44.8824,49100.0
2010-04-21 11:30:00,59.99,60.01,59.9,60.01,74900.0,44.8749,44.8898,44.8076,44.8898,74900.0
2010-04-21 11:35:00,60.01,60.03,59.89,60.01,58200.0,44.8898,44.9048,44.8001,44.8898,58200.0
2010-04-21 11:40:00,60.03,60.03,59.94,60.02,29800.0,44.9048,44.9048,44.8375,44.8973,29800.0
2010-04-21 11:45:00,60.01,60.01,59.9,59.94,22100.0,44.8898,44.8898,44.8076,44.8375,22100.0
2010-04-21 11:50:00,59.93,60.03,59.93,60.02,38300.0,44.83,44.9048,44.83,44.8973,38300.0
2010-04-21 11:55:00,60.02,60.08,59.98,59.98,31400.0,44.8973,44.9422,44.8674,44.8674,31400.0
2010-04-21 12:00:00,59.98,60.13,59.97,60.13,36800.0,44.8674,44.9796,44.8599,44.9796,36800.0
2010-04-21 12:05:00,60.13,60.16,60.09,60.14,38100.0,44.9796,45.002,44.9497,44.9871,38100.0
2010-04-21 12:10:00,60.14,60.19,60.13,60.16,31100.0,44.9871,45.0245,44.9796,45.002,31100.0
2010-04-21 12:15:00,60.17,60.26,60.17,60.24,25900.0,45.0095,45.0768,45.0095,45.0619,25900.0
2010-04-21 12:20:00,60.23,60.3,60.23,60.3,18800.0,45.0544,45.1068,45.0544,45.1068,18800.0
2010-04-21 12:25:00,60.3,60.36,60.27,60.32,86000.0,45.1068,45.1516,45.0843,45.1217,86000.0
2010-04-21 12:30:00,60.31,60.33,60.25,60.3,26700.0,45.1142,45.1292,45.0694,45.1068,26700.0
2010-04-21 12:35:00,60.3,60.45,60.29,60.45,83000.0,45.1068,45.219,45.0993,45.219,83000.0
2010-04-21 12:40:00,60.45,60.49,60.43,60.49,41200.0,45.219,45.2489,45.204,45.2489,41200.0
2010-04-21 12:45:00,60.5,60.51,60.45,60.48,24600.0,45.2564,45.2639,45.219,45.2414,24600.0
2010-04-21 12:50:00,60.48,60.5,60.44,60.45,25100.0,45.2414,45.2564,45.2115,45.219,25100.0
2010-04-21 12:55:00,60.45,60.5,60.44,60.46,24300.0,45.219,45.2564,45.2115,45.2265,24300.0
2010-04-21 13:00:00,60.47,60.5,60.43,60.49,13900.0,45.2339,45.2564,45.204,45.2489,13900.0
2010-04-21 13:05:00,60.5,60.5,60.45,60.48,16100.0,45.2564,45.2564,45.219,45.2414,16100.0
2010-04-21 13:10:00,60.49,60.49,60.36,60.42,11100.0,45.2489,45.2489,45.1516,45.1965,11100.0
2010-04-21 13:15:00,60.43,60.43,60.36,60.41,13200.0,45.204,45.204,45.1516,45.1891,13200.0
2010-04-21 13:20:00,60.45,60.5,60.42,60.42,22500.0,45.219,45.2564,45.1965,45.1965,22500.0
2010-04-21 13:25:00,60.42,60.51,60.42,60.49,6700.0,45.1965,45.2639,45.1965,45.2489,6700.0
2010-04-21 13:30:00,60.5,60.54,60.49,60.54,34400.0,45.2564,45.2863,45.2489,45.2863,34400.0
2010-04-21 13:35:00,60.54,60.61,60.54,60.58,22900.0,45.2863,45.3387,45.2863,45.3162,22900.0
2010-04-21 13:40:00,60.6,60.6,60.55,60.57,10400.0,45.3312,45.3312,45.2938,45.3087,10400.0
2010-04-21 13:45:00,60.57,60.62,60.55,60.55,30200.0,45.3087,45.3461,45.2938,45.2938,30200.0
2010-04-21 13:50:00,60.55,60.55,60.49,60.51,14700.0,45.2938,45.2938,45.2489,45.2639,14700.0
2010-04-21 13:55:00,60.52,60.64,60.25,60.59,43100.0,45.2713,45.3611,45.0694,45.3237,43100.0
2010-04-21 14:00:00,60.58,60.61,60.54,60.55,19600.0,45.3162,45.3387,45.2863,45.2938,19600.0
2010-04-21 14:05:00,60.54,60.56,60.45,60.47,25500.0,45.2863,45.3013,45.219,45.2339,25500.0
2010-04-21 14:10:00,60.47,60.5,60.43,60.47,14700.0,45.2339,45.2564,45.204,45.2339,14700.0
2010-04-21 14:15:00,60.48,60.48,60.34,60.4,16400.0,45.2414,45.2414,45.1367,45.1816,16400.0
2010-04-21 14:20:00,60.38,60.38,60.3,60.31,39200.0,45.1666,45.1666,45.1068,45.1142,39200.0
2010-04-21 14:25:00,60.3,60.32,60.22,60.26,25000.0,45.1068,45.1217,45.0469,45.0768,25000.0
2010-04-21 14:30:00,60.27,60.32,60.23,60.27,31600.0,45.0843,45.1217,45.0544,45.0843,31600.0
2010-04-21 14:35:00,60.25,60.26,60.17,60.22,45300.0,45.0694,45.0768,45.0095,45.0469,45300.0
2010-04-21 14:40:00,60.21,60.22,60.13,60.15,21900.0,45.0394,45.0469,44.9796,44.9946,21900.0
2010-04-21 14:45:00,60.16,60.25,60.14,60.15,23500.0,45.002,45.0694,44.9871,44.9946,23500.0
2010-04-21 14:50:00,60.15,60.17,60.1,60.17,19900.0,44.9946,45.0095,44.9572,45.0095,19900.0
2010-04-21 14:55:00,60.16,60.23,60.14,60.23,19100.0,45.002,45.0544,44.9871,45.0544,19100.0
2010-04-21 15:00:00,60.24,60.31,60.2,60.23,43400.0,45.0619,45.1142,45.032,45.0544,43400.0
2010-04-21 15:05:00,60.23,60.27,60.2,60.21,32500.0,45.0544,45.0843,45.032,45.0394,32500.0
2010-04-21 15:10:00,60.21,60.23,60.15,60.22,19600.0,45.0394,45.0544,44.9946,45.0469,19600.0
2010-04-21 15:15:00,60.23,60.34,60.23,60.3,73300.0,45.0544,45.1367,45.0544,45.1068,73300.0
2010-04-21 15:20:00,60.3,60.35,60.25,60.29,59700.0,45.1068,45.1442,45.0694,45.0993,59700.0
2010-04-21 15:25:00,60.28,60.31,60.24,60.3,31600.0,45.0918,45.1142,45.0619,45.1068,31600.0
2010-04-21 15:30:00,60.3,60.43,60.29,60.42,41400.0,45.1068,45.204,45.0993,45.1965,41400.0
2010-04-21 15:35:00,60.42,60.47,60.41,60.43,43900.0,45.1965,45.2339,45.1891,45.204,43900.0
2010-04-21 15:40:00,60.43,60.52,60.4,60.5,57300.0,45.204,45.2713,45.1816,45.2564,57300.0
2010-04-21 15:45:00,60.49,60.51,60.45,60.49,62800.0,45.2489,45.2639,45.219,45.2489,62800.0
2010-04-21 15:50:00,60.5,60.52,60.47,60.52,87400.0,45.2564,45.2713,45.2339,45.2713,87400.0
2010-04-21 15:55:00,60.52,60.52,60.47,60.48,95000.0,45.2713,45.2713,45.2339,45.2414,95000.0
2010-04-22 09:30:00,59.92,60.11,59.51,59.59,106000.0,44.8225,44.9646,44.5158,44.5757,106000.0
2010-04-22 09:35:00,59.59,59.7,59.4,59.49,74900.0,44.5757,44.6579,44.4335,44.5009,74900.0
2010-04-22 09:40:00,59.49,59.49,59.09,59.26,83900.0,44.5009,44.5009,44.2016,44.3288,83900.0
2010-04-22 09:45:00,59.25,59.47,59.18,59.43,43900.0,44.3213,44.4859,44.269,44.456,43900.0
2010-04-22 09:50:00,59.43,59.72,59.43,59.65,28300.0,44.456,44.6729,44.456,44.6205,28300.0
2010-04-22 09:55:00,59.67,59.68,59.52,59.68,34400.0,44.6355,44.643,44.5233,44.643,34400.0
2010-04-22 10:00:00,59.67,59.71,59.56,59.68,38800.0,44.6355,44.6654,44.5532,44.643,38800.0
2010-04-22 10:05:00,59.68,59.93,59.68,59.91,54400.0,44.643,44.83,44.643,44.815,54400.0
2010-04-22 10:10:00,59.9,60.03,59.87,60.0,54600.0,44.8076,44.9048,44.7851,44.8824,54600.0
2010-04-22 10:15:00,60.01,60.12,60.01,60.08,35900.0,44.8898,44.9721,44.8898,44.9422,35900.0
2010-04-22 10:20:00,60.08,60.08,59.94,59.96,24600.0,44.9422,44.9422,44.8375,44.8524,24600.0
2010-04-22 10:25:00,59.99,60.05,59.96,60.03,56600.0,44.8749,44.9198,44.8524,44.9048,56600.0
2010-04-22 10:30:00,60.03,60.13,59.83,60.12,49700.0,44.9048,44.9796,44.7552,44.9721,49700.0
2010-04-22 10:35:00,60.14,60.24,60.07,60.14,37700.0,44.9871,45.0619,44.9347,44.9871,37700.0
2010-04-22 10:40:00,60.14,60.14,59.95,60.09,49200.0,44.9871,44.9871,44.845,44.9497,49200.0
2010-04-22 10:45:00,60.09,60.15,59.99,60.11,36000.0,44.9497,44.9946,44.8749,44.9646,36000.0
2010-04-22 10:50:00,60.1,60.14,59.98,60.02,18900.0,44.9572,44.9871,44.8674,44.8973,18900.0
2010-04-22 10:55:00,60.02,60.12,60.01,60.02,16900.0,44.8973,44.9721,44.8898,44.8973,16900.0
2010-04-22 11:00:00,60.0,60.16,59.99,60.13,23100.0,44.8824,45.002,44.8749,44.9796,23100.0
2010-04-22 11:05:00,60.11,60.2,60.07,60.17,24500.0,44.9646,45.032,44.9347,45.0095,24500.0
2010-04-22 11:10:00,60.18,60.19,60.06,60.11,21200.0,45.017,45.0245,44.9272,44.9646,21200.0
2010-04-22 11:15:00,60.11,60.11,60.0,60.04,26000.0,44.9646,44.9646,44.8824,44.9123,26000.0
2010-04-22 11:20:00,60.05,60.09,60.0,60.06,16100.0,44.9198,44.9497,44.8824,44.9272,16100.0
2010-04-22 11:25:00,60.06,60.1,60.0,60.08,24600.0,44.9272,44.9572,44.8824,44.9422,24600.0
2010-04-22 11:30:00,60.07,60.09,59.97,60.06,27200.0,44.9347,44.9497,44.8599,44.9272,27200.0
2010-04-22 11:35:00,60.07,60.07,59.87,59.89,45900.0,44.9347,44.9347,44.7851,44.8001,45900.0
2010-04-22 11:40:00,59.9,59.91,59.84,59.85,21300.0,44.8076,44.815,44.7627,44.7701,21300.0
2010-04-22 11:45:00,59.88,59.89,59.79,59.82,13400.0,44.7926,44.8001,44.7253,44.7477,13400.0
2010-04-22 11:50:00,59.81,59.9,59.78,59.85,15400.0,44.7402,44.8076,44.7178,44.7701,15400.0
2010-04-22 11:55:00,59.85,59.97,59.85,59.89,16300.0,44.7701,44.8599,44.7701,44.8001,16300.0
2010-04-22 12:00:00,59.89,60.0,59.82,60.0,64100.0,44.8001,44.8824,44.7477,44.8824,64100.0
2010-04-22 12:05:00,59.97,60.27,59.97,60.24,37100.0,44.8599,45.0843,44.8599,45.0619,37100.0
2010-04-22 12:10:00,60.23,60.25,60.17,60.19,14200.0,45.0544,45.0694,45.0095,45.0245,14200.0
2010-04-22 12:15:00,60.21,60.24,60.16,60.21,13800.0,45.0394,45.0619,45.002,45.0394,13800.0
2010-04-22 12:20:00,60.22,60.24,60.17,60.24,21200.0,45.0469,45.0619,45.0095,45.0619,21200.0
2010-04-22 12:25:00,60.23,60.24,60.18,60.21,12800.0,45.0544,45.0619,45.017,45.0394,12800.0
2010-04-22 12:30:00,60.19,60.21,60.11,60.21,12400.0,45.0245,45.0394,44.9646,45.0394,12400.0
2010-04-22 12:35:00,60.21,60.21,60.1,60.17,56500.0,45.0394,45.0394,44.9572,45.0095,56500.0
2010-04-22 12:40:00,60.17,60.2,60.15,60.16,9600.0,45.0095,45.032,44.9946,45.002,9600.0
2010-04-22 12:45:00,60.16,60.23,60.14,60.18,10200.0,45.002,45.0544,44.9871,45.017,10200.0
2010-04-22 12:50:00,60.16,60.16,60.1,60.13,19200.0,45.002,45.002,44.9572,44.9796,19200.0
2010-04-22 12:55:00,60.13,60.13,60.06,60.11,12500.0,44.9796,44.9796,44.9272,44.9646,12500.0
2010-04-22 13:00:00,60.1,60.24,60.1,60.23,27700.0,44.9572,45.0619,44.9572,45.0544,27700.0
2010-04-22 13:05:00,60.24,60.42,60.23,60.41,39700.0,45.0619,45.1965,45.0544,45.1891,39700.0
2010-04-22 13:10:00,60.42,60.45,60.39,60.43,22700.0,45.1965,45.219,45.1741,45.204,22700.0
2010-04-22 13:15:00,60.46,60.49,60.4,60.41,17000.0,45.2265,45.2489,45.1816,45.1891,17000.0
2010-04-22 13:20:00,60.43,60.46,60.4,60.46,17100.0,45.204,45.2265,45.1816,45.2265,17100.0
2010-04-22 13:25:00,60.46,60.54,60.45,60.52,23100.0,45.2265,45.2863,45.219,45.2713,23100.0
2010-04-22 13:30:00,60.52,60.54,60.44,60.46,14200.0,45.2713,45.2863,45.2115,45.2265,14200.0
2010-04-22 13:35:00,60.48,60.48,60.37,60.4,20300.0,45.2414,45.2414,45.1591,45.1816,20300.0
2010-04-22 13:40:00,60.4,60.45,60.39,60.42,29500.0,45.1816,45.219,45.1741,45.1965,29500.0
2010-04-22 13:45:00,60.44,60.6,60.44,60.6,37200.0,45.2115,45.3312,45.2115,45.3312,37200.0
2010-04-22 13:50:00,60.59,60.59,60.45,60.55,21900.0,45.3237,45.3237,45.219,45.2938,21900.0
2010-04-22 13:55:00,60.54,60.69,60.54,60.63,22000.0,45.2863,45.3985,45.2863,45.3536,22000.0
2010-04-22 14:00:00,60.63,60.66,60.56,60.58,26900.0,45.3536,45.3761,45.3013,45.3162,26900.0
2010-04-22 14:05:00,60.57,60.59,60.52,60.59,11500.0,45.3087,45.3237,45.2713,45.3237,11500.0
2010-04-22 14:10:00,60.59,60.59,60.53,60.56,20200.0,45.3237,45.3237,45.2788,45.3013,20200.0
2010-04-22 14:15:00,60.55,60.7,60.54,60.68,21100.0,45.2938,45.406,45.2863,45.391,21100.0
2010-04-22 14:20:00,60.68,60.68,60.6,60.66,18600.0,45.391,45.391,45.3312,45.3761,18600.0
2010-04-22 14:25:00,60.65,60.76,60.65,60.74,31600.0,45.3686,45.4509,45.3686,45.4359,31600.0
2010-04-22 14:30:00,60.75,60.77,60.71,60.77,25500.0,45.4434,45.4583,45.4135,45.4583,25500.0
2010-04-22 14:35:00,60.76,60.83,60.73,60.78,38400.0,45.4509,45.5032,45.4284,45.4658,38400.0
2010-04-22 14:40:00,60.77,60.78,60.66,60.75,34800.0,45.4583,45.4658,45.3761,45.4434,34800.0
2010-04-22 14:45:00,60.74,60.76,60.68,60.68,22800.0,45.4359,45.4509,45.391,45.391,22800.0
2010-04-22 14:50:00,60.67,60.71,60.6,60.7,21000.0,45.3835,45.4135,45.3312,45.406,21000.0
2010-04-22 14:55:00,60.71,60.73,60.65,60.69,18300.0,45.4135,45.4284,45.3686,45.3985,18300.0
2010-04-22 15:00:00,60.69,60.75,60.67,60.74,27500.0,45.3985,45.4434,45.3835,45.4359,27500.0
2010-04-22 15:05:00,60.74,60.77,60.69,60.75,46400.0,45.4359,45.4583,45.3985,45.4434,46400.0
2010-04-22 15:10:00,60.74,60.83,60.73,60.83,33900.0,45.4359,45.5032,45.4284,45.5032,33900.0
2010-04-22 15:15:00,60.82,60.87,60.82,60.85,31100.0,45.4957,45.5331,45.4957,45.5182,31100.0
2010-04-22 15:20:00,60.84,60.97,60.84,60.96,33800.0,45.5107,45.608,45.5107,45.6005,33800.0
2010-04-22 15:25:00,60.97,61.03,60.95,61.03,59200.0,45.608,45.6528,45.593,45.6528,59200.0
2010-04-22 15:30:00,61.03,61.06,60.95,60.99,65300.0,45.6528,45.6753,45.593,45.6229,65300.0
2010-04-22 15:35:00,60.98,61.07,60.97,61.01,56000.0,45.6154,45.6828,45.608,45.6379,56000.0
2010-04-22 15:40:00,61.0,61.09,60.96,61.09,46200.0,45.6304,45.6977,45.6005,45.6977,46200.0
2010-04-22 15:45:00,61.09,61.09,61.0,61.05,102600.0,45.6977,45.6977,45.6304,45.6678,102600.0
2010-04-22 15:50:00,61.04,61.07,60.98,61.02,86800.0,45.6603,45.6828,45.6154,45.6454,86800.0
2010-04-22 15:55:00,61.03,61.07,60.96,60.97,105000.0,45.6528,45.6828,45.6005,45.608,105000.0
2010-04-23 09:30:00,60.99,61.12,60.84,60.99,85800.0,45.6229,45.7202,45.5107,45.6229,85800.0
2010-04-23 09:35:00,60.95,61.23,60.94,61.2,59100.0,45.593,45.8024,45.5855,45.78,59100.0
2010-04-23 09:40:00,61.17,61.25,60.89,60.89,60800.0,45.7576,45.8174,45.5481,45.5481,60800.0
2010-04-23 09:45:00,60.9,60.93,60.74,60.84,31500.0,45.5556,45.578,45.4359,45.5107,31500.0
2010-04-23 09:50:00,60.86,60.87,60.67,60.85,54300.0,45.5257,45.5331,45.3835,45.5182,54300.0
2010-04-23 09:55:00,60.84,61.02,60.67,60.97,59400.0,45.5107,45.6454,45.3835,45.608,59400.0
2010-04-23 10:00:00,60.97,61.24,60.97,61.02,108400.0,45.608,45.8099,45.608,45.6454,108400.0
2010-04-23 10:05:00,61.02,61.2,60.97,61.2,34100.0,45.6454,45.78,45.608,45.78,34100.0
2010-04-23 10:10:00,61.19,61.27,61.16,61.24,41900.0,45.7725,45.8324,45.7501,45.8099,41900.0
2010-04-23 10:15:00,61.22,61.24,61.09,61.12,17800.0,45.795,45.8099,45.6977,45.7202,17800.0
2010-04-23 10:20:00,61.09,61.24,61.07,61.21,44900.0,45.6977,45.8099,45.6828,45.7875,44900.0
2010-04-23 10:25:00,61.2,61.2,61.08,61.08,43000.0,45.78,45.78,45.6902,45.6902,43000.0
2010-04-23 10:30:00,61.08,61.08,60.84,60.88,40400.0,45.6902,45.6902,45.5107,45.5406,40400.0
2010-04-23 10:35:00,60.89,61.08,60.84,61.02,33300.0,45.5481,45.6902,45.5107,45.6454,33300.0
2010-04-23 10:40:00,61.01,61.14,61.01,61.11,36500.0,45.6379,45.7351,45.6379,45.7127,36500.0
2010-04-23 10:45:00,61.12,61.15,61.04,61.09,17200.0,45.7202,45.7426,45.6603,45.6977,17200.0
2010-04-23 10:50:00,61.1,61.2,61.07,61.15,99500.0,45.7052,45.78,45.6828,45.7426,99500.0
2010-04-23 10:55:00,61.14,61.18,61.03,61.1,28600.0,45.7351,45.765,45.6528,45.7052,28600.0
2010-04-23 11:00:00,61.1,61.12,60.81,60.84,42300.0,45.7052,45.7202,45.4883,45.5107,42300.0
2010-04-23 11:05:00,60.84,60.94,60.78,60.9,37200.0,45.5107,45.5855,45.4658,45.5556,37200.0
2010-04-23 11:10:00,60.9,61.04,60.86,61.04,17700.0,45.5556,45.6603,45.5257,45.6603,17700.0
2010-04-23 11:15:00,61.04,61.1,61.0,61.1,22900.0,45.6603,45.7052,45.6304,45.7052,22900.0
2010-04-23 11:20:00,61.1,61.14,60.94,60.95,23800.0,45.7052,45.7351,45.5855,45.593,23800.0
2010-04-23 11:25:00,60.94,60.95,60.81,60.86,27800.0,45.5855,45.593,45.4883,45.5257,27800.0
2010-04-23 11:30:00,60.85,60.86,60.69,60.72,52100.0,45.5182,45.5257,45.3985,45.4209,52100.0
2010-04-23 11:35:00,60.72,60.86,60.71,60.86,56900.0,45.4209,45.5257,45.4135,45.5257,56900.0
2010-04-23 11:40:00,60.86,60.93,60.84,60.93,24700.0,45.5257,45.578,45.5107,45.578,24700.0
2010-04-23 11:45:00,60.93,61.0,60.92,60.93,19300.0,45.578,45.6304,45.5706,45.578,19300.0
2010-04-23 11:50:00,60.93,60.94,60.84,60.87,16700.0,45.578,45.5855,45.5107,45.5331,16700.0
2010-04-23 11:55:00,60.88,60.89,60.82,60.85,22800.0,45.5406,45.5481,45.4957,45.5182,22800.0
2010-04-23 12:00:00,60.83,60.91,60.75,60.79,80300.0,45.5032,45.5631,45.4434,45.4733,80300.0
2010-04-23 12:05:00,60.79,60.93,60.75,60.93,17500.0,45.4733,45.578,45.4434,45.578,17500.0
2010-04-23 12:10:00,60.91,60.98,60.88,60.98,28400.0,45.5631,45.6154,45.5406,45.6154,28400.0
2010-04-23 12:15:00,60.99,61.06,60.94,61.05,18400.0,45.6229,45.6753,45.5855,45.6678,18400.0
2010-04-23 12:20:00,61.05,61.13,61.01,61.12,33400.0,45.6678,45.7276,45.6379,45.7202,33400.0
2010-04-23 12:25:00,61.12,61.12,61.07,61.08,12600.0,45.7202,45.7202,45.6828,45.6902,12600.0
2010-04-23 12:30:00,61.08,61.09,61.01,61.04,19600.0,45.6902,45.6977,45.6379,45.6603,19600.0
2010-04-23 12:35:00,61.04,61.04,61.0,61.02,20000.0,45.6603,45.6603,45.6304,45.6454,20000.0
2010-04-23 12:40:00,61.01,61.06,61.01,61.05,20200.0,45.6379,45.6753,45.6379,45.6678,20200.0
2010-04-23 12:45:00,61.04,61.06,60.98,61.02,16100.0,45.6603,45.6753,45.6154,45.6454,16100.0
2010-04-23 12:50:00,61.03,61.07,60.99,61.05,15100.0,45.6528,45.6828,45.6229,45.6678,15100.0
2010-04-23 12:55:00,61.05,61.18,61.05,61.18,16600.0,45.6678,45.765,45.6678,45.765,16600.0
2010-04-23 13:00:00,61.16,61.2,61.11,61.13,11500.0,45.7501,45.78,45.7127,45.7276,11500.0
2010-04-23 13:05:00,61.13,61.14,61.07,61.07,18600.0,45.7276,45.7351,45.6828,45.6828,18600.0
2010-04-23 13:10:00,61.08,61.08,60.99,61.08,19900.0,45.6902,45.6902,45.6229,45.6902,19900.0
2010-04-23 13:15:00,61.08,61.14,61.04,61.04,19700.0,45.6902,45.7351,45.6603,45.6603,19700.0
2010-04-23 13:20:00,61.04,61.09,61.0,61.05,25200.0,45.6603,45.6977,45.6304,45.6678,25200.0
2010-04-23 13:25:00,61.06,61.15,61.03,61.1,28000.0,45.6753,45.7426,45.6528,45.7052,28000.0
2010-04-23 13:30:00,61.1,61.15,61.1,61.11,15900.0,45.7052,45.7426,45.7052,45.7127,15900.0
2010-04-23 13:35:00,61.11,61.16,61.08,61.16,22200.0,45.7127,45.7501,45.6902,45.7501,22200.0
2010-04-23 13:40:00,61.15,61.15,61.04,61.06,43000.0,45.7426,45.7426,45.6603,45.6753,43000.0
2010-04-23 13:45:00,61.05,61.13,61.04,61.12,18000.0,45.6678,45.7276,45.6603,45.7202,18000.0
2010-04-23 13:50:00,61.12,61.14,61.09,61.11,18200.0,45.7202,45.7351,45.6977,45.7127,18200.0
2010-04-23 13:55:00,61.12,61.17,61.1,61.12,16600.0,45.7202,45.7576,45.7052,45.7202,16600.0
2010-04-23 14:00:00,61.11,61.13,61.07,61.13,29200.0,45.7127,45.7276,45.6828,45.7276,29200.0
2010-04-23 14:05:00,61.12,61.23,61.11,61.23,55900.0,45.7202,45.8024,45.7127,45.8024,55900.0
2010-04-23 14:10:00,61.23,61.24,61.2,61.22,25700.0,45.8024,45.8099,45.78,45.795,25700.0
2010-04-23 14:15:00,61.23,61.24,61.21,61.24,32400.0,45.8024,45.8099,45.7875,45.8099,32400.0
2010-04-23 14:20:00,61.24,61.3,61.22,61.28,62000.0,45.8099,45.8548,45.795,45.8398,62000.0
2010-04-23 14:25:00,61.29,61.38,61.27,61.36,81000.0,45.8473,45.9147,45.8324,45.8997,81000.0
2010-04-23 14:30:00,61.35,61.43,61.33,61.37,73200.0,45.8922,45.9521,45.8772,45.9072,73200.0
2010-04-23 14:35:00,61.37,61.42,61.34,61.41,47900.0,45.9072,45.9446,45.8847,45.9371,47900.0
2010-04-23 14:40:00,61.41,61.48,61.39,61.46,60100.0,45.9371,45.9895,45.9221,45.9745,60100.0
2010-04-23 14:45:00,61.46,61.52,61.45,61.5,32500.0,45.9745,46.0194,45.967,46.0044,32500.0
2010-04-23 14:50:00,61.51,61.58,61.48,61.56,85900.0,46.0119,46.0643,45.9895,46.0493,85900.0
2010-04-23 14:55:00,61.56,61.58,61.53,61.57,61200.0,46.0493,46.0643,46.0269,46.0568,61200.0
2010-04-23 15:00:00,61.58,61.58,61.51,61.55,58500.0,46.0643,46.0643,46.0119,46.0418,58500.0
2010-04-23 15:05:00,61.56,61.61,61.46,61.53,158800.0,46.0493,46.0867,45.9745,46.0269,158800.0
2010-04-23 15:10:00,61.53,61.65,61.52,61.64,29200.0,46.0269,46.1166,46.0194,46.1091,29200.0
2010-04-23 15:15:00,61.63,61.64,61.54,61.61,78300.0,46.1017,46.1091,46.0343,46.0867,78300.0
2010-04-23 15:20:00,61.62,61.62,61.54,61.56,51000.0,46.0942,46.0942,46.0343,46.0493,51000.0
2010-04-23 15:25:00,61.55,61.58,61.53,61.55,58300.0,46.0418,46.0643,46.0269,46.0418,58300.0
2010-04-23 15:30:00,61.56,61.64,61.55,61.63,74800.0,46.0493,46.1091,46.0418,46.1017,74800.0
2010-04-23 15:35:00,61.62,61.75,61.61,61.75,63300.0,46.0942,46.1914,46.0867,46.1914,63300.0
2010-04-23 15:40:00,61.75,61.76,61.61,61.66,123700.0,46.1914,46.1989,46.0867,46.1241,123700.0
2010-04-23 15:45:00,61.67,61.76,61.66,61.74,151400.0,46.1316,46.1989,46.1241,46.1839,151400.0
2010-04-23 15:50:00,61.74,61.78,61.73,61.78,120600.0,46.1839,46.2139,46.1765,46.2139,120600.0
2010-04-23 15:55:00,61.78,61.83,61.76,61.79,184400.0,46.2139,46.2513,46.1989,46.2213,184400.0
2010-04-26 09:30:00,62.47,62.9,62.4,62.54,187300.0,46.73,47.0517,46.6777,46.7824,187300.0
2010-04-26 09:35:00,62.53,62.99,62.53,62.98,146300.0,46.7749,47.119,46.7749,47.1115,146300.0
2010-04-26 09:40:00,62.98,63.64,62.93,63.46,236500.0,47.1115,47.6052,47.0741,47.4706,236500.0
2010-04-26 09:45:00,63.45,63.45,63.17,63.27,90500.0,47.4631,47.4631,47.2536,47.3284,90500.0
2010-04-26 09:50:00,63.29,63.63,63.29,63.61,90300.0,47.3434,47.5977,47.3434,47.5828,90300.0
2010-04-26 09:55:00,63.61,63.68,63.39,63.54,88400.0,47.5828,47.6351,47.4182,47.5304,88400.0
2010-04-26 10:00:00,63.51,63.65,63.49,63.65,91500.0,47.508,47.6127,47.493,47.6127,91500.0
2010-04-26 10:05:00,63.63,63.67,63.45,63.5,60800.0,47.5977,47.6277,47.4631,47.5005,60800.0
2010-04-26 10:10:00,63.5,63.65,63.49,63.57,78900.0,47.5005,47.6127,47.493,47.5529,78900.0
2010-04-26 10:15:00,63.56,63.67,63.34,63.34,92900.0,47.5454,47.6277,47.3808,47.3808,92900.0
2010-04-26 10:20:00,63.32,63.4,63.29,63.36,61000.0,47.3658,47.4257,47.3434,47.3958,61000.0
2010-04-26 10:25:00,63.36,63.37,63.18,63.21,63500.0,47.3958,47.4032,47.2611,47.2836,63500.0
2010-04-26 10:30:00,63.2,63.27,63.13,63.14,61100.0,47.2761,47.3284,47.2237,47.2312,61100.0
2010-04-26 10:35:00,63.15,63.25,63.08,63.11,56700.0,47.2387,47.3135,47.1863,47.2088,56700.0
2010-04-26 10:40:00,63.11,63.11,63.03,63.05,70500.0,47.2088,47.2088,47.1489,47.1639,70500.0
2010-04-26 10:45:00,63.05,63.18,63.05,63.15,100600.0,47.1639,47.2611,47.1639,47.2387,100600.0
2010-04-26 10:50:00,63.14,63.15,63.02,63.11,143100.0,47.2312,47.2387,47.1414,47.2088,143100.0
2010-04-26 10:55:00,63.1,63.13,63.02,63.06,62300.0,47.2013,47.2237,47.1414,47.1714,62300.0
2010-04-26 11:00:00,63.05,63.13,63.03,63.13,30600.0,47.1639,47.2237,47.1489,47.2237,30600.0
2010-04-26 11:05:00,63.12,63.28,63.08,63.24,94300.0,47.2162,47.3359,47.1863,47.306,94300.0
2010-04-26 11:10:00,63.24,63.29,63.22,63.26,60400.0,47.306,47.3434,47.291,47.321,60400.0
2010-04-26 11:15:00,63.27,63.27,63.09,63.11,50200.0,47.3284,47.3284,47.1938,47.2088,50200.0
2010-04-26 11:20:00,63.11,63.11,63.05,63.06,55000.0,47.2088,47.2088,47.1639,47.1714,55000.0
2010-04-26 11:25:00,63.05,63.09,63.02,63.02,43200.0,47.1639,47.1938,47.1414,47.1414,43200.0
2010-04-26 11:30:00,63.01,63.03,62.77,62.78,145600.0,47.134,47.1489,46.9544,46.9619,145600.0
2010-04-26 11:35:00,62.78,63.09,62.77,63.09,53700.0,46.9619,47.1938,46.9544,47.1938,53700.0
2010-04-26 11:40:00,63.09,63.11,63.01,63.07,20500.0,47.1938,47.2088,47.134,47.1788,20500.0
2010-04-26 11:45:00,63.08,63.11,63.06,63.07,23400.0,47.1863,47.2088,47.1714,47.1788,23400.0
2010-04-26 11:50:00,63.08,63.08,62.92,62.95,29300.0,47.1863,47.1863,47.0666,47.0891,29300.0
2010-04-26 11:55:00,62.94,62.96,62.83,62.88,32800.0,47.0816,47.0966,46.9993,47.0367,32800.0
2010-04-26 12:00:00,62.87,62.89,62.82,62.87,25700.0,47.0292,47.0442,46.9918,47.0292,25700.0
2010-04-26 12:05:00,62.86,62.91,62.82,62.82,21300.0,47.0217,47.0592,46.9918,46.9918,21300.0
2010-04-26 12:10:00,62.81,62.92,62.81,62.91,14700.0,46.9843,47.0666,46.9843,47.0592,14700.0
2010-04-26 12:15:00,62.91,62.91,62.77,62.81,18800.0,47.0592,47.0592,46.9544,46.9843,18800.0
2010-04-26 12:20:00,62.8,62.8,62.71,62.74,19600.0,46.9769,46.9769,46.9095,46.932,19600.0
2010-04-26 12:25:00,62.74,62.76,62.68,62.7,19800.0,46.932,46.9469,46.8871,46.9021,19800.0
2010-04-26 12:30:00,62.7,62.75,62.69,62.73,19400.0,46.9021,46.9395,46.8946,46.9245,19400.0
2010-04-26 12:35:00,62.72,62.78,62.7,62.72,19100.0,46.917,46.9619,46.9021,46.917,19100.0
2010-04-26 12:40:00,62.72,62.73,62.63,62.64,14700.0,46.917,46.9245,46.8497,46.8572,14700.0
2010-04-26 12:45:00,62.64,62.65,62.58,62.61,18800.0,46.8572,46.8647,46.8123,46.8347,18800.0
2010-04-26 12:50:00,62.61,62.64,62.53,62.54,23000.0,46.8347,46.8572,46.7749,46.7824,23000.0
2010-04-26 12:55:00,62.54,62.6,62.53,62.59,21300.0,46.7824,46.8273,46.7749,46.8198,21300.0
2010-04-26 13:00:00,62.59,62.6,62.5,62.52,31800.0,46.8198,46.8273,46.7525,46.7674,31800.0
2010-04-26 13:05:00,62.51,62.52,62.41,62.44,54000.0,46.7599,46.7674,46.6851,46.7076,54000.0
2010-04-26 13:10:00,62.44,62.5,62.39,62.45,75600.0,46.7076,46.7525,46.6702,46.7151,75600.0
2010-04-26 13:15:00,62.45,62.5,62.43,62.46,65500.0,46.7151,46.7525,46.7001,46.7225,65500.0
2010-04-26 13:20:00,62.46,62.47,62.35,62.35,65100.0,46.7225,46.73,46.6402,46.6402,65100.0
2010-04-26 13:25:00,62.36,62.38,62.17,62.18,95200.0,46.6477,46.6627,46.5056,46.5131,95200.0
2010-04-26 13:30:00,62.17,62.19,62.02,62.07,117200.0,46.5056,46.5206,46.3934,46.4308,117200.0
2010-04-26 13:35:00,62.06,62.25,62.04,62.19,51900.0,46.4233,46.5654,46.4084,46.5206,51900.0
2010-04-26 13:40:00,62.19,62.2,62.1,62.12,30600.0,46.5206,46.528,46.4532,46.4682,30600.0
2010-04-26 13:45:00,62.12,62.13,62.06,62.07,33300.0,46.4682,46.4757,46.4233,46.4308,33300.0
2010-04-26 13:50:00,62.08,62.17,62.05,62.16,23900.0,46.4383,46.5056,46.4158,46.4981,23900.0
2010-04-26 13:55:00,62.19,62.28,62.19,62.28,19600.0,46.5206,46.5879,46.5206,46.5879,19600.0
2010-04-26 14:00:00,62.28,62.32,62.22,62.25,19800.0,46.5879,46.6178,46.543,46.5654,19800.0
2010-04-26 14:05:00,62.25,62.33,62.24,62.33,21000.0,46.5654,46.6253,46.558,46.6253,21000.0
2010-04-26 14:10:00,62.32,62.4,62.3,62.38,33100.0,46.6178,46.6777,46.6028,46.6627,33100.0
2010-04-26 14:15:00,62.39,62.45,62.33,62.38,28500.0,46.6702,46.7151,46.6253,46.6627,28500.0
2010-04-26 14:20:00,62.38,62.49,62.35,62.49,23700.0,46.6627,46.745,46.6402,46.745,23700.0
2010-04-26 14:25:00,62.49,62.54,62.46,62.54,40800.0,46.745,46.7824,46.7225,46.7824,40800.0
2010-04-26 14:30:00,62.54,62.56,62.44,62.44,34800.0,46.7824,46.7973,46.7076,46.7076,34800.0
2010-04-26 14:35:00,62.45,62.48,62.35,62.35,42600.0,46.7151,46.7375,46.6402,46.6402,42600.0
2010-04-26 14:40:00,62.35,62.43,62.35,62.4,24100.0,46.6402,46.7001,46.6402,46.6777,24100.0
2010-04-26 14:45:00,62.41,62.43,62.39,62.41,38700.0,46.6851,46.7001,46.6702,46.6851,38700.0
2010-04-26 14:50:00,62.41,62.45,62.37,62.42,33000.0,46.6851,46.7151,46.6552,46.6926,33000.0
2010-04-26 14:55:00,62.42,62.44,62.37,62.37,48000.0,46.6926,46.7076,46.6552,46.6552,48000.0
2010-04-26 15:00:00,62.37,62.38,62.26,62.3,62100.0,46.6552,46.6627,46.5729,46.6028,62100.0
2010-04-26 15:05:00,62.31,62.32,62.25,62.26,33600.0,46.6103,46.6178,46.5654,46.5729,33600.0
2010-04-26 15:10:00,62.26,62.27,62.16,62.16,59200.0,46.5729,46.5804,46.4981,46.4981,59200.0
2010-04-26 15:15:00,62.16,62.24,62.11,62.17,60300.0,46.4981,46.558,46.4607,46.5056,60300.0
2010-04-26 15:20:00,62.16,62.17,62.06,62.13,67500.0,46.4981,46.5056,46.4233,46.4757,67500.0
2010-04-26 15:25:00,62.14,62.19,62.06,62.07,30000.0,46.4832,46.5206,46.4233,46.4308,30000.0
2010-04-26 15:30:00,62.08,62.25,62.08,62.25,36900.0,46.4383,46.5654,46.4383,46.5654,36900.0
2010-04-26 15:35:00,62.24,62.33,62.16,62.16,71400.0,46.558,46.6253,46.4981,46.4981,71400.0
2010-04-26 15:40:00,62.16,62.27,62.15,62.25,36200.0,46.4981,46.5804,46.4906,46.5654,36200.0
2010-04-26 15:45:00,62.23,62.24,62.13,62.17,58700.0,46.5505,46.558,46.4757,46.5056,58700.0
2010-04-26 15:50:00,62.18,62.3,62.17,62.29,81700.0,46.5131,46.6028,46.5056,46.5954,81700.0
2010-04-26 15:55:00,62.29,62.29,62.18,62.24,117300.0,46.5954,46.5954,46.5131,46.558,117300.0
2010-04-27 09:30:00,61.78,62.09,61.78,61.87,90500.0,46.2139,46.4458,46.2139,46.2812,90500.0
2010-04-27 09:35:00,61.88,61.91,61.02,61.05,139100.0,46.2887,46.3111,45.6454,45.6678,139100.0
2010-04-27 09:40:00,61.06,61.52,61.06,61.51,68200.0,45.6753,46.0194,45.6753,46.0119,68200.0
2010-04-27 09:45:00,61.52,61.61,61.31,61.35,45900.0,46.0194,46.0867,45.8623,45.8922,45900.0
2010-04-27 09:50:00,61.34,61.34,61.03,61.03,64900.0,45.8847,45.8847,45.6528,45.6528,64900.0
2010-04-27 09:55:00,61.03,61.21,61.0,61.21,37900.0,45.6528,45.7875,45.6304,45.7875,37900.0
2010-04-27 10:00:00,61.16,61.33,61.1,61.13,61600.0,45.7501,45.8772,45.7052,45.7276,61600.0
2010-04-27 10:05:00,61.15,61.21,61.09,61.1,96100.0,45.7426,45.7875,45.6977,45.7052,96100.0
2010-04-27 10:10:00,61.09,61.24,61.05,61.24,40700.0,45.6977,45.8099,45.6678,45.8099,40700.0
2010-04-27 10:15:00,61.24,61.34,61.11,61.15,47500.0,45.8099,45.8847,45.7127,45.7426,47500.0
2010-04-27 10:20:00,61.14,61.22,61.14,61.18,23300.0,45.7351,45.795,45.7351,45.765,23300.0
2010-04-27 10:25:00,61.17,61.3,61.14,61.29,27600.0,45.7576,45.8548,45.7351,45.8473,27600.0
2010-04-27 10:30:00,61.31,61.34,61.22,61.29,39400.0,45.8623,45.8847,45.795,45.8473,39400.0
2010-04-27 10:35:00,61.29,61.31,61.2,61.27,20800.0,45.8473,45.8623,45.78,45.8324,20800.0
2010-04-27 10:40:00,61.27,61.31,61.19,61.21,32000.0,45.8324,45.8623,45.7725,45.7875,32000.0
2010-04-27 10:45:00,61.21,61.24,61.08,61.11,33900.0,45.7875,45.8099,45.6902,45.7127,33900.0
2010-04-27 10:50:00,61.11,61.12,60.88,60.96,86700.0,45.7127,45.7202,45.5406,45.6005,86700.0
2010-04-27 10:55:00,60.97,61.04,60.9,60.96,43900.0,45.608,45.6603,45.5556,45.6005,43900.0
2010-04-27 11:00:00,60.96,61.05,60.93,61.01,25000.0,45.6005,45.6678,45.578,45.6379,25000.0
2010-04-27 11:05:00,61.03,61.03,60.92,60.92,17000.0,45.6528,45.6528,45.5706,45.5706,17000.0
2010-04-27 11:10:00,60.92,60.93,60.66,60.73,75600.0,45.5706,45.578,45.3761,45.4284,75600.0
2010-04-27 11:15:00,60.72,60.78,60.62,60.7,94200.0,45.4209,45.4658,45.3461,45.406,94200.0
2010-04-27 11:20:00,60.69,60.71,60.29,60.31,131400.0,45.3985,45.4135,45.0993,45.1142,131400.0
2010-04-27 11:25:00,60.32,60.33,60.0,60.01,121800.0,45.1217,45.1292,44.8824,44.8898,121800.0
2010-04-27 11:30:00,60.01,60.02,59.5,59.98,169000.0,44.8898,44.8973,44.5083,44.8674,169000.0
2010-04-27 11:35:00,59.94,60.16,59.88,60.02,72900.0,44.8375,45.002,44.7926,44.8973,72900.0
2010-04-27 11:40:00,60.0,60.18,60.0,60.13,42900.0,44.8824,45.017,44.8824,44.9796,42900.0
2010-04-27 11:45:00,60.11,60.17,59.97,59.97,45700.0,44.9646,45.0095,44.8599,44.8599,45700.0
2010-04-27 11:50:00,59.96,60.05,59.78,59.78,48500.0,44.8524,44.9198,44.7178,44.7178,48500.0
2010-04-27 11:55:00,59.77,59.95,59.75,59.85,48700.0,44.7103,44.845,44.6953,44.7701,48700.0
2010-04-27 12:00:00,59.86,60.02,59.84,59.98,52400.0,44.7776,44.8973,44.7627,44.8674,52400.0
2010-04-27 12:05:00,59.98,60.02,59.78,59.84,40400.0,44.8674,44.8973,44.7178,44.7627,40400.0
2010-04-27 12:10:00,59.84,59.87,59.59,59.62,58700.0,44.7627,44.7851,44.5757,44.5981,58700.0
2010-04-27 12:15:00,59.62,59.79,59.6,59.79,72200.0,44.5981,44.7253,44.5831,44.7253,72200.0
2010-04-27 12:20:00,59.77,59.82,59.67,59.79,65000.0,44.7103,44.7477,44.6355,44.7253,65000.0
2010-04-27 12:25:00,59.79,59.79,59.69,59.79,53300.0,44.7253,44.7253,44.6505,44.7253,53300.0
2010-04-27 12:30:00,59.77,59.82,59.71,59.71,51000.0,44.7103,44.7477,44.6654,44.6654,51000.0
2010-04-27 12:35:00,59.71,59.79,59.7,59.73,42400.0,44.6654,44.7253,44.6579,44.6804,42400.0
2010-04-27 12:40:00,59.73,59.81,59.68,59.8,61300.0,44.6804,44.7402,44.643,44.7327,61300.0
2010-04-27 12:45:00,59.8,59.87,59.78,59.84,36300.0,44.7327,44.7851,44.7178,44.7627,36300.0
2010-04-27 12:50:00,59.84,59.89,59.78,59.79,26800.0,44.7627,44.8001,44.7178,44.7253,26800.0
2010-04-27 12:55:00,59.79,59.9,59.79,59.85,19700.0,44.7253,44.8076,44.7253,44.7701,19700.0
2010-04-27 13:00:00,59.86,59.97,59.85,59.9,45900.0,44.7776,44.8599,44.7701,44.8076,45900.0
2010-04-27 13:05:00,59.9,60.05,59.9,60.04,32200.0,44.8076,44.9198,44.8076,44.9123,32200.0
2010-04-27 13:10:00,60.03,60.09,60.01,60.06,32100.0,44.9048,44.9497,44.8898,44.9272,32100.0
2010-04-27 13:15:00,60.05,60.25,60.04,60.24,44200.0,44.9198,45.0694,44.9123,45.0619,44200.0
2010-04-27 13:20:00,60.24,60.29,60.21,60.28,48800.0,45.0619,45.0993,45.0394,45.0918,48800.0
2010-04-27 13:25:00,60.27,60.59,60.27,60.58,69700.0,45.0843,45.3237,45.0843,45.3162,69700.0
2010-04-27 13:30:00,60.57,60.63,60.44,60.45,46500.0,45.3087,45.3536,45.2115,45.219,46500.0
2010-04-27 13:35:00,60.47,60.57,60.3,60.37,44900.0,45.2339,45.3087,45.1068,45.1591,44900.0
2010-04-27 13:40:00,60.36,60.36,60.24,60.34,32100.0,45.1516,45.1516,45.0619,45.1367,32100.0
2010-04-27 13:45:00,60.34,60.39,60.26,60.32,22300.0,45.1367,45.1741,45.0768,45.1217,22300.0
2010-04-27 13:50:00,60.32,60.33,60.18,60.19,18000.0,45.1217,45.1292,45.017,45.0245,18000.0
2010-04-27 13:55:00,60.2,60.26,60.16,60.18,31200.0,45.032,45.0768,45.002,45.017,31200.0
2010-04-27 14:00:00,60.17,60.19,59.96,60.04,49700.0,45.0095,45.0245,44.8524,44.9123,49700.0
2010-04-27 14:05:00,60.04,60.12,59.97,59.97,26300.0,44.9123,44.9721,44.8599,44.8599,26300.0
2010-04-27 14:10:00,59.98,59.98,59.89,59.91,30800.0,44.8674,44.8674,44.8001,44.815,30800.0
2010-04-27 14:15:00,59.92,59.96,59.86,59.9,31700.0,44.8225,44.8524,44.7776,44.8076,31700.0
2010-04-27 14:20:00,59.88,59.89,59.81,59.82,24500.0,44.7926,44.8001,44.7402,44.7477,24500.0
2010-04-27 14:25:00,59.83,59.92,59.83,59.85,25900.0,44.7552,44.8225,44.7552,44.7701,25900.0
2010-04-27 14:30:00,59.83,59.88,59.8,59.84,32200.0,44.7552,44.7926,44.7327,44.7627,32200.0
2010-04-27 14:35:00,59.84,59.87,59.77,59.77,50000.0,44.7627,44.7851,44.7103,44.7103,50000.0
2010-04-27 14:40:00,59.81,59.84,59.71,59.73,38600.0,44.7402,44.7627,44.6654,44.6804,38600.0
2010-04-27 14:45:00,59.74,59.79,59.7,59.75,39700.0,44.6879,44.7253,44.6579,44.6953,39700.0
2010-04-27 14:50:00,59.74,59.74,59.63,59.65,57100.0,44.6879,44.6879,44.6056,44.6205,57100.0
2010-04-27 14:55:00,59.65,59.71,59.59,59.66,53000.0,44.6205,44.6654,44.5757,44.628,53000.0
2010-04-27 15:00:00,59.68,59.83,59.64,59.81,72300.0,44.643,44.7552,44.6131,44.7402,72300.0
2010-04-27 15:05:00,59.8,59.96,59.8,59.95,52000.0,44.7327,44.8524,44.7327,44.845,52000.0
2010-04-27 15:10:00,59.94,59.95,59.87,59.88,36900.0,44.8375,44.845,44.7851,44.7926,36900.0
2010-04-27 15:15:00,59.9,60.07,59.87,60.07,55100.0,44.8076,44.9347,44.7851,44.9347,55100.0
2010-04-27 15:20:00,60.07,60.08,59.96,59.97,31000.0,44.9347,44.9422,44.8524,44.8599,31000.0
2010-04-27 15:25:00,59.96,59.98,59.79,59.87,52900.0,44.8524,44.8674,44.7253,44.7851,52900.0
2010-04-27 15:30:00,59.88,59.88,59.73,59.75,93300.0,44.7926,44.7926,44.6804,44.6953,93300.0
2010-04-27 15:35:00,59.75,59.81,59.66,59.67,78200.0,44.6953,44.7402,44.628,44.6355,78200.0
2010-04-27 15:40:00,59.67,59.67,59.43,59.51,141800.0,44.6355,44.6355,44.456,44.5158,141800.0
2010-04-27 15:45:00,59.51,59.53,59.25,59.29,204900.0,44.5158,44.5308,44.3213,44.3512,204900.0
2010-04-27 15:50:00,59.32,59.35,59.01,59.09,272400.0,44.3737,44.3961,44.1418,44.2016,272400.0
2010-04-27 15:55:00,59.09,59.32,59.09,59.29,256800.0,44.2016,44.3737,44.2016,44.3512,256800.0
2010-04-28 09:30:00,59.96,59.99,59.54,59.68,111100.0,44.8524,44.8749,44.5383,44.643,111100.0
2010-04-28 09:35:00,59.68,59.85,59.62,59.63,47200.0,44.643,44.7701,44.5981,44.6056,47200.0
2010-04-28 09:40:00,59.65,59.84,59.5,59.83,56300.0,44.6205,44.7627,44.5083,44.7552,56300.0
2010-04-28 09:45:00,59.8,60.04,59.76,60.03,45200.0,44.7327,44.9123,44.7028,44.9048,45200.0
2010-04-28 09:50:00,60.04,60.15,59.76,59.93,71000.0,44.9123,44.9946,44.7028,44.83,71000.0
2010-04-28 09:55:00,59.92,59.92,59.75,59.77,34200.0,44.8225,44.8225,44.6953,44.7103,34200.0
2010-04-28 10:00:00,59.77,59.82,59.64,59.67,54500.0,44.7103,44.7477,44.6131,44.6355,54500.0
2010-04-28 10:05:00,59.66,59.68,59.47,59.59,66900.0,44.628,44.643,44.4859,44.5757,66900.0
2010-04-28 10:10:00,59.59,59.75,59.44,59.74,27700.0,44.5757,44.6953,44.4635,44.6879,27700.0
2010-04-28 10:15:00,59.75,60.0,59.72,59.96,35500.0,44.6953,44.8824,44.6729,44.8524,35500.0
2010-04-28 10:20:00,59.97,60.02,59.87,59.97,33500.0,44.8599,44.8973,44.7851,44.8599,33500.0
2010-04-28 10:25:00,59.97,60.2,59.92,60.15,51800.0,44.8599,45.032,44.8225,44.9946,51800.0
2010-04-28 10:30:00,60.14,60.27,60.02,60.03,36400.0,44.9871,45.0843,44.8973,44.9048,36400.0
2010-04-28 10:35:00,60.05,60.05,59.79,59.88,42800.0,44.9198,44.9198,44.7253,44.7926,42800.0
2010-04-28 10:40:00,59.89,59.96,59.79,59.8,35400.0,44.8001,44.8524,44.7253,44.7327,35400.0
2010-04-28 10:45:00,59.82,59.95,59.75,59.78,27300.0,44.7477,44.845,44.6953,44.7178,27300.0
2010-04-28 10:50:00,59.78,60.02,59.78,59.95,32600.0,44.7178,44.8973,44.7178,44.845,32600.0
2010-04-28 10:55:00,59.96,59.97,59.78,59.95,22600.0,44.8524,44.8599,44.7178,44.845,22600.0
2010-04-28 11:00:00,59.96,60.04,59.89,60.04,25100.0,44.8524,44.9123,44.8001,44.9123,25100.0
2010-04-28 11:05:00,60.03,60.07,59.88,59.92,34200.0,44.9048,44.9347,44.7926,44.8225,34200.0
2010-04-28 11:10:00,59.92,59.92,59.84,59.88,39800.0,44.8225,44.8225,44.7627,44.7926,39800.0
2010-04-28 11:15:00,59.87,59.99,59.85,59.95,30300.0,44.7851,44.8749,44.7701,44.845,30300.0
2010-04-28 11:20:00,59.95,59.97,59.81,59.83,24900.0,44.845,44.8599,44.7402,44.7552,24900.0
2010-04-28 11:25:00,59.83,59.83,59.47,59.65,131000.0,44.7552,44.7552,44.4859,44.6205,131000.0
2010-04-28 11:30:00,59.64,59.68,59.54,59.61,42500.0,44.6131,44.643,44.5383,44.5906,42500.0
2010-04-28 11:35:00,59.6,59.61,59.27,59.43,92500.0,44.5831,44.5906,44.3363,44.456,92500.0
2010-04-28 11:40:00,59.43,59.69,59.4,59.5,54700.0,44.456,44.6505,44.4335,44.5083,54700.0
2010-04-28 11:45:00,59.52,59.63,59.47,59.55,35500.0,44.5233,44.6056,44.4859,44.5457,35500.0
2010-04-28 11:50:00,59.55,59.6,59.47,59.55,20500.0,44.5457,44.5831,44.4859,44.5457,20500.0
2010-04-28 11:55:00,59.57,59.64,59.47,59.53,47700.0,44.5607,44.6131,44.4859,44.5308,47700.0
2010-04-28 12:00:00,59.54,59.57,59.38,59.38,48100.0,44.5383,44.5607,44.4186,44.4186,48100.0
2010-04-28 12:05:00,59.39,59.41,59.27,59.38,24900.0,44.4261,44.441,44.3363,44.4186,24900.0
2010-04-28 12:10:00,59.4,59.45,59.29,59.39,24700.0,44.4335,44.4709,44.3512,44.4261,24700.0
2010-04-28 12:15:00,59.39,59.44,59.38,59.43,10700.0,44.4261,44.4635,44.4186,44.456,10700.0
2010-04-28 12:20:00,59.41,59.51,59.37,59.48,20800.0,44.441,44.5158,44.4111,44.4934,20800.0
2010-04-28 12:25:00,59.48,59.62,59.48,59.56,22300.0,44.4934,44.5981,44.4934,44.5532,22300.0
2010-04-28 12:30:00,59.57,59.59,59.45,59.48,19400.0,44.5607,44.5757,44.4709,44.4934,19400.0
2010-04-28 12:35:00,59.49,59.52,59.4,59.42,13300.0,44.5009,44.5233,44.4335,44.4485,13300.0
2010-04-28 12:40:00,59.42,59.48,59.39,59.44,20600.0,44.4485,44.4934,44.4261,44.4635,20600.0
2010-04-28 12:45:00,59.44,59.5,59.43,59.46,7000.0,44.4635,44.5083,44.456,44.4784,7000.0
2010-04-28 12:50:00,59.46,59.51,59.46,59.49,12100.0,44.4784,44.5158,44.4784,44.5009,12100.0
2010-04-28 12:55:00,59.5,59.52,59.46,59.49,13600.0,44.5083,44.5233,44.4784,44.5009,13600.0
2010-04-28 13:00:00,59.49,59.49,59.43,59.49,10600.0,44.5009,44.5009,44.456,44.5009,10600.0
2010-04-28 13:05:00,59.51,59.52,59.46,59.51,46200.0,44.5158,44.5233,44.4784,44.5158,46200.0
2010-04-28 13:10:00,59.51,59.52,59.43,59.44,23600.0,44.5158,44.5233,44.456,44.4635,23600.0
2010-04-28 13:15:00,59.45,59.51,59.43,59.43,10000.0,44.4709,44.5158,44.456,44.456,10000.0
2010-04-28 13:20:00,59.43,59.46,59.41,59.44,8200.0,44.456,44.4784,44.441,44.4635,8200.0
2010-04-28 13:25:00,59.43,59.43,59.37,59.38,11900.0,44.456,44.456,44.4111,44.4186,11900.0
2010-04-28 13:30:00,59.38,59.46,59.38,59.46,16900.0,44.4186,44.4784,44.4186,44.4784,16900.0
2010-04-28 13:35:00,59.46,59.68,59.46,59.68,23500.0,44.4784,44.643,44.4784,44.643,23500.0
2010-04-28 13:40:00,59.67,59.68,59.59,59.6,18000.0,44.6355,44.643,44.5757,44.5831,18000.0
2010-04-28 13:45:00,59.6,59.61,59.56,59.56,17800.0,44.5831,44.5906,44.5532,44.5532,17800.0
2010-04-28 13:50:00,59.57,59.64,59.57,59.61,33000.0,44.5607,44.6131,44.5607,44.5906,33000.0
2010-04-28 13:55:00,59.61,59.66,59.58,59.66,12200.0,44.5906,44.628,44.5682,44.628,12200.0
2010-04-28 14:00:00,59.67,59.67,59.61,59.65,23100.0,44.6355,44.6355,44.5906,44.6205,23100.0
2010-04-28 14:05:00,59.67,59.7,59.63,59.65,13800.0,44.6355,44.6579,44.6056,44.6205,13800.0
2010-04-28 14:10:00,59.63,59.77,59.61,59.65,29900.0,44.6056,44.7103,44.5906,44.6205,29900.0
2010-04-28 14:15:00,59.72,59.74,59.48,59.54,35000.0,44.6729,44.6879,44.4934,44.5383,35000.0
2010-04-28 14:20:00,59.57,59.88,59.52,59.8,47300.0,44.5607,44.7926,44.5233,44.7327,47300.0
2010-04-28 14:25:00,59.81,59.95,59.81,59.81,30600.0,44.7402,44.845,44.7402,44.7402,30600.0
2010-04-28 14:30:00,59.81,59.93,59.65,59.89,52700.0,44.7402,44.83,44.6205,44.8001,52700.0
2010-04-28 14:35:00,59.89,59.92,59.78,59.85,28100.0,44.8001,44.8225,44.7178,44.7701,28100.0
2010-04-28 14:40:00,59.85,59.93,59.82,59.84,21900.0,44.7701,44.83,44.7477,44.7627,21900.0
2010-04-28 14:45:00,59.85,59.87,59.62,59.64,48900.0,44.7701,44.7851,44.5981,44.6131,48900.0
2010-04-28 14:50:00,59.64,59.84,59.62,59.83,28800.0,44.6131,44.7627,44.5981,44.7552,28800.0
2010-04-28 14:55:00,59.83,59.92,59.77,59.86,40200.0,44.7552,44.8225,44.7103,44.7776,40200.0
2010-04-28 15:00:00,59.85,59.93,59.81,59.82,36100.0,44.7701,44.83,44.7402,44.7477,36100.0
2010-04-28 15:05:00,59.83,59.83,59.65,59.68,37300.0,44.7552,44.7552,44.6205,44.643,37300.0
2010-04-28 15:10:00,59.68,59.75,59.61,59.69,28700.0,44.643,44.6953,44.5906,44.6505,28700.0
2010-04-28 15:15:00,59.7,59.77,59.62,59.74,24700.0,44.6579,44.7103,44.5981,44.6879,24700.0
2010-04-28 15:20:00,59.71,59.82,59.68,59.78,50200.0,44.6654,44.7477,44.643,44.7178,50200.0
2010-04-28 15:25:00,59.77,59.8,59.69,59.72,23400.0,44.7103,44.7327,44.6505,44.6729,23400.0
2010-04-28 15:30:00,59.72,59.77,59.67,59.68,31700.0,44.6729,44.7103,44.6355,44.643,31700.0
2010-04-28 15:35:00,59.68,59.7,59.49,59.5,38600.0,44.643,44.6579,44.5009,44.5083,38600.0
2010-04-28 15:40:00,59.5,59.58,59.45,59.58,35600.0,44.5083,44.5682,44.4709,44.5682,35600.0
2010-04-28 15:45:00,59.58,59.58,59.31,59.36,76000.0,44.5682,44.5682,44.3662,44.4036,76000.0
2010-04-28 15:50:00,59.35,59.54,59.31,59.54,65100.0,44.3961,44.5383,44.3662,44.5383,65100.0
2010-04-28 15:55:00,59.53,59.86,59.52,59.62,104100.0,44.5308,44.7776,44.5233,44.5981,104100.0
2010-04-29 09:30:00,60.16,60.33,60.03,60.17,87800.0,45.002,45.1292,44.9048,45.0095,87800.0
2010-04-29 09:35:00,60.18,60.36,60.01,60.29,86800.0,45.017,45.1516,44.8898,45.0993,86800.0
2010-04-29 09:40:00,60.3,60.33,60.03,60.05,57800.0,45.1068,45.1292,44.9048,44.9198,57800.0
2010-04-29 09:45:00,60.05,60.21,60.0,60.0,41500.0,44.9198,45.0394,44.8824,44.8824,41500.0
2010-04-29 09:50:00,60.0,60.19,59.97,60.17,27100.0,44.8824,45.0245,44.8599,45.0095,27100.0
2010-04-29 09:55:00,60.16,60.17,59.97,60.0,38700.0,45.002,45.0095,44.8599,44.8824,38700.0
2010-04-29 10:00:00,60.0,60.14,59.97,60.11,28700.0,44.8824,44.9871,44.8599,44.9646,28700.0
2010-04-29 10:05:00,60.11,60.13,59.88,59.9,46900.0,44.9646,44.9796,44.7926,44.8076,46900.0
2010-04-29 10:10:00,59.9,59.94,59.76,59.89,42800.0,44.8076,44.8375,44.7028,44.8001,42800.0
2010-04-29 10:15:00,59.9,59.9,59.75,59.8,28600.0,44.8076,44.8076,44.6953,44.7327,28600.0
2010-04-29 10:20:00,59.79,60.05,59.78,60.01,58400.0,44.7253,44.9198,44.7178,44.8898,58400.0
2010-04-29 10:25:00,60.04,60.11,60.02,60.08,22900.0,44.9123,44.9646,44.8973,44.9422,22900.0
2010-04-29 10:30:00,60.08,60.15,60.05,60.15,16400.0,44.9422,44.9946,44.9198,44.9946,16400.0
2010-04-29 10:35:00,60.15,60.25,60.1,60.21,25200.0,44.9946,45.0694,44.9572,45.0394,25200.0
2010-04-29 10:40:00,60.22,60.32,60.17,60.32,36900.0,45.0469,45.1217,45.0095,45.1217,36900.0
2010-04-29 10:45:00,60.31,60.65,60.31,60.64,50400.0,45.1142,45.3686,45.1142,45.3611,50400.0
2010-04-29 10:50:00,60.62,60.78,60.61,60.74,75000.0,45.3461,45.4658,45.3387,45.4359,75000.0
2010-04-29 10:55:00,60.74,60.8,60.6,60.64,37600.0,45.4359,45.4808,45.3312,45.3611,37600.0
2010-04-29 11:00:00,60.64,60.69,60.62,60.62,16100.0,45.3611,45.3985,45.3461,45.3461,16100.0
2010-04-29 11:05:00,60.61,60.62,60.52,60.55,50700.0,45.3387,45.3461,45.2713,45.2938,50700.0
2010-04-29 11:10:00,60.55,60.56,60.39,60.48,35100.0,45.2938,45.3013,45.1741,45.2414,35100.0
2010-04-29 11:15:00,60.48,60.51,60.32,60.35,30800.0,45.2414,45.2639,45.1217,45.1442,30800.0
2010-04-29 11:20:00,60.37,60.49,60.37,60.46,18700.0,45.1591,45.2489,45.1591,45.2265,18700.0
2010-04-29 11:25:00,60.47,60.53,60.35,60.51,29100.0,45.2339,45.2788,45.1442,45.2639,29100.0
2010-04-29 11:30:00,60.51,60.52,60.41,60.45,16000.0,45.2639,45.2713,45.1891,45.219,16000.0
2010-04-29 11:35:00,60.47,60.58,60.42,60.46,16300.0,45.2339,45.3162,45.1965,45.2265,16300.0
2010-04-29 11:40:00,60.47,60.54,60.45,60.52,19800.0,45.2339,45.2863,45.219,45.2713,19800.0
2010-04-29 11:45:00,60.52,60.52,60.33,60.33,17800.0,45.2713,45.2713,45.1292,45.1292,17800.0
2010-04-29 11:50:00,60.33,60.35,60.3,60.34,14900.0,45.1292,45.1442,45.1068,45.1367,14900.0
2010-04-29 11:55:00,60.33,60.55,60.33,60.54,16300.0,45.1292,45.2938,45.1292,45.2863,16300.0
2010-04-29 12:00:00,60.54,60.55,60.42,60.48,31500.0,45.2863,45.2938,45.1965,45.2414,31500.0
2010-04-29 12:05:00,60.48,60.48,60.32,60.34,16000.0,45.2414,45.2414,45.1217,45.1367,16000.0
2010-04-29 12:10:00,60.34,60.45,60.34,60.42,30200.0,45.1367,45.219,45.1367,45.1965,30200.0
2010-04-29 12:15:00,60.41,60.52,60.41,60.43,19800.0,45.1891,45.2713,45.1891,45.204,19800.0
2010-04-29 12:20:00,60.43,60.46,60.42,60.46,8300.0,45.204,45.2265,45.1965,45.2265,8300.0
2010-04-29 12:25:00,60.46,60.5,60.45,60.47,14800.0,45.2265,45.2564,45.219,45.2339,14800.0
2010-04-29 12:30:00,60.49,60.54,60.45,60.54,24500.0,45.2489,45.2863,45.219,45.2863,24500.0
2010-04-29 12:35:00,60.53,60.54,60.47,60.5,15900.0,45.2788,45.2863,45.2339,45.2564,15900.0
2010-04-29 12:40:00,60.5,60.64,60.49,60.58,19100.0,45.2564,45.3611,45.2489,45.3162,19100.0
2010-04-29 12:45:00,60.57,60.58,60.4,60.42,21300.0,45.3087,45.3162,45.1816,45.1965,21300.0
2010-04-29 12:50:00,60.42,60.45,60.36,60.4,22800.0,45.1965,45.219,45.1516,45.1816,22800.0
2010-04-29 12:55:00,60.41,60.43,60.38,60.41,9900.0,45.1891,45.204,45.1666,45.1891,9900.0
2010-04-29 13:00:00,60.41,60.44,60.38,60.38,13100.0,45.1891,45.2115,45.1666,45.1666,13100.0
2010-04-29 13:05:00,60.38,60.38,60.34,60.35,22400.0,45.1666,45.1666,45.1367,45.1442,22400.0
2010-04-29 13:10:00,60.35,60.38,60.29,60.33,18500.0,45.1442,45.1666,45.0993,45.1292,18500.0
2010-04-29 13:15:00,60.34,60.37,60.28,60.32,14800.0,45.1367,45.1591,45.0918,45.1217,14800.0
2010-04-29 13:20:00,60.32,60.42,60.32,60.33,20400.0,45.1217,45.1965,45.1217,45.1292,20400.0
2010-04-29 13:25:00,60.33,60.38,60.29,60.3,21600.0,45.1292,45.1666,45.0993,45.1068,21600.0
2010-04-29 13:30:00,60.31,60.36,60.29,60.35,33100.0,45.1142,45.1516,45.0993,45.1442,33100.0
2010-04-29 13:35:00,60.35,60.36,60.31,60.33,34800.0,45.1442,45.1516,45.1142,45.1292,34800.0
2010-04-29 13:40:00,60.32,60.33,60.28,60.3,35200.0,45.1217,45.1292,45.0918,45.1068,35200.0
2010-04-29 13:45:00,60.31,60.35,60.29,60.34,17000.0,45.1142,45.1442,45.0993,45.1367,17000.0
2010-04-29 13:50:00,60.34,60.38,60.3,60.3,24200.0,45.1367,45.1666,45.1068,45.1068,24200.0
2010-04-29 13:55:00,60.31,60.44,60.31,60.42,18500.0,45.1142,45.2115,45.1142,45.1965,18500.0
2010-04-29 14:00:00,60.42,60.47,60.4,60.43,25300.0,45.1965,45.2339,45.1816,45.204,25300.0
2010-04-29 14:05:00,60.41,60.56,60.41,60.55,24100.0,45.1891,45.3013,45.1891,45.2938,24100.0
2010-04-29 14:10:00,60.56,60.59,60.52,60.56,20100.0,45.3013,45.3237,45.2713,45.3013,20100.0
2010-04-29 14:15:00,60.56,60.61,60.54,60.59,27300.0,45.3013,45.3387,45.2863,45.3237,27300.0
2010-04-29 14:20:00,60.61,60.63,60.56,60.63,27800.0,45.3387,45.3536,45.3013,45.3536,27800.0
2010-04-29 14:25:00,60.63,60.64,60.57,60.6,9900.0,45.3536,45.3611,45.3087,45.3312,9900.0
2010-04-29 14:30:00,60.59,60.64,60.57,60.64,13500.0,45.3237,45.3611,45.3087,45.3611,13500.0
2010-04-29 14:35:00,60.64,60.67,60.48,60.55,24800.0,45.3611,45.3835,45.2414,45.2938,24800.0
2010-04-29 14:40:00,60.53,60.56,60.47,60.54,12800.0,45.2788,45.3013,45.2339,45.2863,12800.0
2010-04-29 14:45:00,60.55,60.63,60.54,60.62,19500.0,45.2938,45.3536,45.2863,45.3461,19500.0
2010-04-29 14:50:00,60.62,60.64,60.47,60.52,35000.0,45.3461,45.3611,45.2339,45.2713,35000.0
2010-04-29 14:55:00,60.51,60.58,60.47,60.56,16400.0,45.2639,45.3162,45.2339,45.3013,16400.0
2010-04-29 15:00:00,60.54,60.54,60.47,60.53,19600.0,45.2863,45.2863,45.2339,45.2788,19600.0
2010-04-29 15:05:00,60.54,60.6,60.51,60.59,18500.0,45.2863,45.3312,45.2639,45.3237,18500.0
2010-04-29 15:10:00,60.58,60.6,60.53,60.53,15300.0,45.3162,45.3312,45.2788,45.2788,15300.0
2010-04-29 15:15:00,60.54,60.57,60.47,60.47,31000.0,45.2863,45.3087,45.2339,45.2339,31000.0
2010-04-29 15:20:00,60.47,60.48,60.41,60.43,19000.0,45.2339,45.2414,45.1891,45.204,19000.0
2010-04-29 15:25:00,60.45,60.58,60.41,60.55,41400.0,45.219,45.3162,45.1891,45.2938,41400.0
2010-04-29 15:30:00,60.56,60.61,60.53,60.59,39500.0,45.3013,45.3387,45.2788,45.3237,39500.0
2010-04-29 15:35:00,60.59,60.7,60.55,60.63,37200.0,45.3237,45.406,45.2938,45.3536,37200.0
2010-04-29 15:40:00,60.62,60.72,60.62,60.64,72600.0,45.3461,45.4209,45.3461,45.3611,72600.0
2010-04-29 15:45:00,60.64,60.69,60.6,60.65,80800.0,45.3611,45.3985,45.3312,45.3686,80800.0
2010-04-29 15:50:00,60.65,60.7,60.63,60.65,122400.0,45.3686,45.406,45.3536,45.3686,122400.0
2010-04-29 15:55:00,60.66,60.66,60.56,60.62,164900.0,45.3761,45.3761,45.3013,45.3461,164900.0
2010-04-30 09:30:00,61.03,61.6,61.03,61.57,181000.0,45.6528,46.0792,45.6528,46.0568,181000.0
2010-04-30 09:35:00,61.59,61.65,61.17,61.35,112000.0,46.0717,46.1166,45.7576,45.8922,112000.0
2010-04-30 09:40:00,61.38,61.6,61.35,61.49,91700.0,45.9147,46.0792,45.8922,45.9969,91700.0
2010-04-30 09:45:00,61.46,61.56,61.41,61.43,29600.0,45.9745,46.0493,45.9371,45.9521,29600.0
2010-04-30 09:50:00,61.45,61.45,61.23,61.37,52400.0,45.967,45.967,45.8024,45.9072,52400.0
2010-04-30 09:55:00,61.4,61.46,61.2,61.21,46600.0,45.9296,45.9745,45.78,45.7875,46600.0
2010-04-30 10:00:00,61.2,61.34,61.17,61.18,100200.0,45.78,45.8847,45.7576,45.765,100200.0
2010-04-30 10:05:00,61.18,61.21,60.89,60.9,205800.0,45.765,45.7875,45.5481,45.5556,205800.0
2010-04-30 10:10:00,60.9,60.94,60.73,60.75,69600.0,45.5556,45.5855,45.4284,45.4434,69600.0
2010-04-30 10:15:00,60.75,60.79,60.58,60.77,48200.0,45.4434,45.4733,45.3162,45.4583,48200.0
2010-04-30 10:20:00,60.77,60.87,60.74,60.74,62400.0,45.4583,45.5331,45.4359,45.4359,62400.0
2010-04-30 10:25:00,60.74,60.84,60.74,60.76,48800.0,45.4359,45.5107,45.4359,45.4509,48800.0
2010-04-30 10:30:00,60.76,60.84,60.66,60.74,44300.0,45.4509,45.5107,45.3761,45.4359,44300.0
2010-04-30 10:35:00,60.74,60.76,60.62,60.68,30100.0,45.4359,45.4509,45.3461,45.391,30100.0
2010-04-30 10:40:00,60.71,60.77,60.66,60.72,27000.0,45.4135,45.4583,45.3761,45.4209,27000.0
2010-04-30 10:45:00,60.71,61.02,60.68,60.92,73700.0,45.4135,45.6454,45.391,45.5706,73700.0
2010-04-30 10:50:00,60.95,60.98,60.86,60.87,27800.0,45.593,45.6154,45.5257,45.5331,27800.0
2010-04-30 10:55:00,60.87,60.96,60.86,60.94,16400.0,45.5331,45.6005,45.5257,45.5855,16400.0
2010-04-30 11:00:00,60.94,61.12,60.93,60.98,38000.0,45.5855,45.7202,45.578,45.6154,38000.0
2010-04-30 11:05:00,60.98,61.06,60.87,60.99,34900.0,45.6154,45.6753,45.5331,45.6229,34900.0
2010-04-30 11:10:00,61.0,61.12,60.94,61.12,28600.0,45.6304,45.7202,45.5855,45.7202,28600.0
2010-04-30 11:15:00,61.12,61.13,60.91,61.03,39200.0,45.7202,45.7276,45.5631,45.6528,39200.0
2010-04-30 11:20:00,61.03,61.04,60.91,60.99,25800.0,45.6528,45.6603,45.5631,45.6229,25800.0
2010-04-30 11:25:00,60.99,61.07,60.91,60.93,38300.0,45.6229,45.6828,45.5631,45.578,38300.0
2010-04-30 11:30:00,60.92,61.06,60.91,61.06,27400.0,45.5706,45.6753,45.5631,45.6753,27400.0
2010-04-30 11:35:00,61.05,61.08,60.95,60.95,23600.0,45.6678,45.6902,45.593,45.593,23600.0
2010-04-30 11:40:00,60.95,61.02,60.94,61.0,28000.0,45.593,45.6454,45.5855,45.6304,28000.0
2010-04-30 11:45:00,61.01,61.13,61.0,61.09,29400.0,45.6379,45.7276,45.6304,45.6977,29400.0
2010-04-30 11:50:00,61.09,61.11,60.98,60.98,21400.0,45.6977,45.7127,45.6154,45.6154,21400.0
2010-04-30 11:55:00,60.99,61.06,60.99,61.01,12800.0,45.6229,45.6753,45.6229,45.6379,12800.0
2010-04-30 12:00:00,61.03,61.06,60.89,60.97,48100.0,45.6528,45.6753,45.5481,45.608,48100.0
2010-04-30 12:05:00,60.98,60.99,60.76,60.77,36600.0,45.6154,45.6229,45.4509,45.4583,36600.0
2010-04-30 12:10:00,60.77,60.83,60.75,60.75,24900.0,45.4583,45.5032,45.4434,45.4434,24900.0
2010-04-30 12:15:00,60.75,60.76,60.61,60.64,52400.0,45.4434,45.4509,45.3387,45.3611,52400.0
2010-04-30 12:20:00,60.63,60.63,60.43,60.54,57100.0,45.3536,45.3536,45.204,45.2863,57100.0
2010-04-30 12:25:00,60.55,60.7,60.53,60.57,28000.0,45.2938,45.406,45.2788,45.3087,28000.0
2010-04-30 12:30:00,60.56,60.62,60.52,60.54,21500.0,45.3013,45.3461,45.2713,45.2863,21500.0
2010-04-30 12:35:00,60.54,60.62,60.48,60.5,28500.0,45.2863,45.3461,45.2414,45.2564,28500.0
2010-04-30 12:40:00,60.51,60.62,60.51,60.59,24300.0,45.2639,45.3461,45.2639,45.3237,24300.0
2010-04-30 12:45:00,60.58,60.59,60.47,60.48,19200.0,45.3162,45.3237,45.2339,45.2414,19200.0
2010-04-30 12:50:00,60.47,60.49,60.31,60.33,49000.0,45.2339,45.2489,45.1142,45.1292,49000.0
2010-04-30 12:55:00,60.33,60.33,60.2,60.27,48600.0,45.1292,45.1292,45.032,45.0843,48600.0
2010-04-30 13:00:00,60.25,60.3,60.25,60.29,35400.0,45.0694,45.1068,45.0694,45.0993,35400.0
2010-04-30 13:05:00,60.29,60.29,60.11,60.22,48800.0,45.0993,45.0993,44.9646,45.0469,48800.0
2010-04-30 13:10:00,60.24,60.33,60.23,60.32,36400.0,45.0619,45.1292,45.0544,45.1217,36400.0
2010-04-30 13:15:00,60.31,60.45,60.31,60.41,27900.0,45.1142,45.219,45.1142,45.1891,27900.0
2010-04-30 13:20:00,60.42,60.43,60.17,60.2,26300.0,45.1965,45.204,45.0095,45.032,26300.0
2010-04-30 13:25:00,60.22,60.39,60.22,60.39,16300.0,45.0469,45.1741,45.0469,45.1741,16300.0
2010-04-30 13:30:00,60.38,60.42,60.31,60.38,23500.0,45.1666,45.1965,45.1142,45.1666,23500.0
2010-04-30 13:35:00,60.36,60.45,60.32,60.39,22400.0,45.1516,45.219,45.1217,45.1741,22400.0
2010-04-30 13:40:00,60.39,60.52,60.39,60.47,16900.0,45.1741,45.2713,45.1741,45.2339,16900.0
2010-04-30 13:45:00,60.48,60.54,60.43,60.49,20800.0,45.2414,45.2863,45.204,45.2489,20800.0
2010-04-30 13:50:00,60.48,60.48,60.3,60.35,13600.0,45.2414,45.2414,45.1068,45.1442,13600.0
2010-04-30 13:55:00,60.34,60.35,60.25,60.28,13400.0,45.1367,45.1442,45.0694,45.0918,13400.0
2010-04-30 14:00:00,60.28,60.29,60.18,60.25,30300.0,45.0918,45.0993,45.017,45.0694,30300.0
2010-04-30 14:05:00,60.26,60.29,60.2,60.26,26400.0,45.0768,45.0993,45.032,45.0768,26400.0
2010-04-30 14:10:00,60.26,60.35,60.21,60.35,20100.0,45.0768,45.1442,45.0394,45.1442,20100.0
2010-04-30 14:15:00,60.38,60.4,60.32,60.33,15400.0,45.1666,45.1816,45.1217,45.1292,15400.0
2010-04-30 14:20:00,60.33,60.33,60.19,60.31,19400.0,45.1292,45.1292,45.0245,45.1142,19400.0
2010-04-30 14:25:00,60.28,60.36,60.2,60.24,20100.0,45.0918,45.1516,45.032,45.0619,20100.0
2010-04-30 14:30:00,60.24,60.3,60.13,60.19,31500.0,45.0619,45.1068,44.9796,45.0245,31500.0
2010-04-30 14:35:00,60.19,60.19,59.95,59.95,61600.0,45.0245,45.0245,44.845,44.845,61600.0
2010-04-30 14:40:00,59.94,60.03,59.88,60.02,62800.0,44.8375,44.9048,44.7926,44.8973,62800.0
2010-04-30 14:45:00,60.03,60.09,59.98,60.07,46300.0,44.9048,44.9497,44.8674,44.9347,46300.0
2010-04-30 14:50:00,60.07,60.16,60.02,60.13,46100.0,44.9347,45.002,44.8973,44.9796,46100.0
2010-04-30 14:55:00,60.14,60.17,60.05,60.08,35700.0,44.9871,45.0095,44.9198,44.9422,35700.0
2010-04-30 15:00:00,60.08,60.18,60.06,60.16,34900.0,44.9422,45.017,44.9272,45.002,34900.0
2010-04-30 15:05:00,60.14,60.17,60.08,60.09,46200.0,44.9871,45.0095,44.9422,44.9497,46200.0
2010-04-30 15:10:00,60.1,60.3,60.07,60.21,36700.0,44.9572,45.1068,44.9347,45.0394,36700.0
2010-04-30 15:15:00,60.21,60.3,60.15,60.28,22500.0,45.0394,45.1068,44.9946,45.0918,22500.0
2010-04-30 15:20:00,60.28,60.28,60.16,60.21,59400.0,45.0918,45.0918,45.002,45.0394,59400.0
2010-04-30 15:25:00,60.22,60.22,60.08,60.14,47300.0,45.0469,45.0469,44.9422,44.9871,47300.0
2010-04-30 15:30:00,60.14,60.15,60.09,60.12,49400.0,44.9871,44.9946,44.9497,44.9721,49400.0
2010-04-30 15:35:00,60.11,60.12,59.93,59.99,88000.0,44.9646,44.9721,44.83,44.8749,88000.0
2010-04-30 15:40:00,59.99,59.99,59.78,59.9,93100.0,44.8749,44.8749,44.7178,44.8076,93100.0
2010-04-30 15:45:00,59.89,59.92,59.77,59.86,111200.0,44.8001,44.8225,44.7103,44.7776,111200.0
2010-04-30 15:50:00,59.86,59.95,59.79,59.91,134800.0,44.7776,44.845,44.7253,44.815,134800.0
2010-04-30 15:55:00,59.9,59.96,59.77,59.77,195900.0,44.8076,44.8524,44.7103,44.7103,195900.0
2010-05-03 09:30:00,60.41,61.29,60.41,60.9,185800.0,45.1891,45.8473,45.1891,45.5556,185800.0
2010-05-03 09:35:00,60.92,61.24,60.87,61.14,82600.0,45.5706,45.8099,45.5331,45.7351,82600.0
2010-05-03 09:40:00,61.14,61.22,60.92,61.0,64000.0,45.7351,45.795,45.5706,45.6304,64000.0
2010-05-03 09:45:00,61.04,61.06,60.86,60.98,52300.0,45.6603,45.6753,45.5257,45.6154,52300.0
2010-05-03 09:50:00,60.98,61.1,60.91,61.1,73300.0,45.6154,45.7052,45.5631,45.7052,73300.0
2010-05-03 09:55:00,61.1,61.16,60.99,61.06,49700.0,45.7052,45.7501,45.6229,45.6753,49700.0
2010-05-03 10:00:00,61.05,61.05,60.75,60.8,59100.0,45.6678,45.6678,45.4434,45.4808,59100.0
2010-05-03 10:05:00,60.81,61.11,60.81,61.0,48900.0,45.4883,45.7127,45.4883,45.6304,48900.0
2010-05-03 10:10:00,61.0,61.2,61.0,61.17,52000.0,45.6304,45.78,45.6304,45.7576,52000.0
2010-05-03 10:15:00,61.18,61.25,60.99,61.06,73200.0,45.765,45.8174,45.6229,45.6753,73200.0
2010-05-03 10:20:00,61.07,61.43,61.07,61.42,71900.0,45.6828,45.9521,45.6828,45.9446,71900.0
2010-05-03 10:25:00,61.41,61.46,61.25,61.25,59600.0,45.9371,45.9745,45.8174,45.8174,59600.0
2010-05-03 10:30:00,61.26,61.26,61.05,61.14,39000.0,45.8249,45.8249,45.6678,45.7351,39000.0
2010-05-03 10:35:00,61.15,61.19,61.09,61.18,31400.0,45.7426,45.7725,45.6977,45.765,31400.0
2010-05-03 10:40:00,61.19,61.19,60.93,61.02,42400.0,45.7725,45.7725,45.578,45.6454,42400.0
2010-05-03 10:45:00,61.02,61.07,60.86,61.05,53900.0,45.6454,45.6828,45.5257,45.6678,53900.0
2010-05-03 10:50:00,61.06,61.11,60.88,60.93,53900.0,45.6753,45.7127,45.5406,45.578,53900.0
2010-05-03 10:55:00,60.93,60.97,60.74,60.86,66300.0,45.578,45.608,45.4359,45.5257,66300.0
2010-05-03 11:00:00,60.85,61.08,60.84,61.08,78100.0,45.5182,45.6902,45.5107,45.6902,78100.0
2010-05-03 11:05:00,61.07,61.1,60.87,60.96,218900.0,45.6828,45.7052,45.5331,45.6005,218900.0
2010-05-03 11:10:00,60.96,61.06,60.95,61.02,61600.0,45.6005,45.6753,45.593,45.6454,61600.0
2010-05-03 11:15:00,60.99,61.01,60.92,60.95,38600.0,45.6229,45.6379,45.5706,45.593,38600.0
2010-05-03 11:20:00,60.95,61.02,60.93,60.96,39300.0,45.593,45.6454,45.578,45.6005,39300.0
2010-05-03 11:25:00,60.96,61.03,60.95,61.0,28900.0,45.6005,45.6528,45.593,45.6304,28900.0
2010-05-03 11:30:00,61.0,61.1,60.94,61.06,39300.0,45.6304,45.7052,45.5855,45.6753,39300.0
2010-05-03 11:35:00,61.06,61.32,61.02,61.18,97400.0,45.6753,45.8698,45.6454,45.765,97400.0
2010-05-03 11:40:00,61.17,61.21,61.12,61.14,72400.0,45.7576,45.7875,45.7202,45.7351,72400.0
2010-05-03 11:45:00,61.16,61.18,61.06,61.06,42500.0,45.7501,45.765,45.6753,45.6753,42500.0
2010-05-03 11:50:00,61.06,61.2,61.06,61.2,42400.0,45.6753,45.78,45.6753,45.78,42400.0
2010-05-03 11:55:00,61.21,61.32,61.21,61.27,84200.0,45.7875,45.8698,45.7875,45.8324,84200.0
2010-05-03 12:00:00,61.26,61.28,61.17,61.18,24000.0,45.8249,45.8398,45.7576,45.765,24000.0
2010-05-03 12:05:00,61.17,61.2,61.03,61.05,21300.0,45.7576,45.78,45.6528,45.6678,21300.0
2010-05-03 12:10:00,61.05,61.09,61.05,61.09,22800.0,45.6678,45.6977,45.6678,45.6977,22800.0
2010-05-03 12:15:00,61.08,61.19,61.06,61.19,31900.0,45.6902,45.7725,45.6753,45.7725,31900.0
2010-05-03 12:20:00,61.18,61.34,61.18,61.34,48100.0,45.765,45.8847,45.765,45.8847,48100.0
2010-05-03 12:25:00,61.33,61.43,61.33,61.38,69600.0,45.8772,45.9521,45.8772,45.9147,69600.0
2010-05-03 12:30:00,61.39,61.41,61.31,61.36,41500.0,45.9221,45.9371,45.8623,45.8997,41500.0
2010-05-03 12:35:00,61.36,61.37,61.26,61.27,49600.0,45.8997,45.9072,45.8249,45.8324,49600.0
2010-05-03 12:40:00,61.3,61.35,61.23,61.23,36100.0,45.8548,45.8922,45.8024,45.8024,36100.0
2010-05-03 12:45:00,61.24,61.32,61.21,61.24,55900.0,45.8099,45.8698,45.7875,45.8099,55900.0
2010-05-03 12:50:00,61.24,61.28,61.14,61.19,50400.0,45.8099,45.8398,45.7351,45.7725,50400.0
2010-05-03 12:55:00,61.2,61.33,61.1,61.31,86400.0,45.78,45.8772,45.7052,45.8623,86400.0
2010-05-03 13:00:00,61.31,61.32,61.2,61.25,62700.0,45.8623,45.8698,45.78,45.8174,62700.0
2010-05-03 13:05:00,61.26,61.26,61.18,61.22,70700.0,45.8249,45.8249,45.765,45.795,70700.0
2010-05-03 13:10:00,61.22,61.24,61.18,61.21,68800.0,45.795,45.8099,45.765,45.7875,68800.0
2010-05-03 13:15:00,61.22,61.26,61.18,61.21,48300.0,45.795,45.8249,45.765,45.7875,48300.0
2010-05-03 13:20:00,61.23,61.25,61.21,61.23,31000.0,45.8024,45.8174,45.7875,45.8024,31000.0
2010-05-03 13:25:00,61.24,61.26,61.22,61.22,30500.0,45.8099,45.8249,45.795,45.795,30500.0
2010-05-03 13:30:00,61.22,61.27,61.22,61.24,47300.0,45.795,45.8324,45.795,45.8099,47300.0
2010-05-03 13:35:00,61.24,61.37,61.22,61.29,44400.0,45.8099,45.9072,45.795,45.8473,44400.0
2010-05-03 13:40:00,61.3,61.36,61.26,61.26,29900.0,45.8548,45.8997,45.8249,45.8249,29900.0
2010-05-03 13:45:00,61.28,61.34,61.28,61.29,13300.0,45.8398,45.8847,45.8398,45.8473,13300.0
2010-05-03 13:50:00,61.29,61.32,61.26,61.3,15900.0,45.8473,45.8698,45.8249,45.8548,15900.0
2010-05-03 13:55:00,61.3,61.34,61.28,61.32,21800.0,45.8548,45.8847,45.8398,45.8698,21800.0
2010-05-03 14:00:00,61.34,61.34,61.24,61.28,49600.0,45.8847,45.8847,45.8099,45.8398,49600.0
2010-05-03 14:05:00,61.29,61.34,61.24,61.28,51600.0,45.8473,45.8847,45.8099,45.8398,51600.0
2010-05-03 14:10:00,61.27,61.4,61.26,61.4,51600.0,45.8324,45.9296,45.8249,45.9296,51600.0
2010-05-03 14:15:00,61.38,61.42,61.37,61.39,23700.0,45.9147,45.9446,45.9072,45.9221,23700.0
2010-05-03 14:20:00,61.41,61.56,61.4,61.55,64300.0,45.9371,46.0493,45.9296,46.0418,64300.0
2010-05-03 14:25:00,61.56,61.6,61.53,61.56,57700.0,46.0493,46.0792,46.0269,46.0493,57700.0
2010-05-03 14:30:00,61.55,61.58,61.48,61.5,48800.0,46.0418,46.0643,45.9895,46.0044,48800.0
2010-05-03 14:35:00,61.5,61.5,61.41,61.42,27100.0,46.0044,46.0044,45.9371,45.9446,27100.0
2010-05-03 14:40:00,61.42,61.42,61.31,61.35,20300.0,45.9446,45.9446,45.8623,45.8922,20300.0
2010-05-03 14:45:00,61.36,61.37,61.34,61.36,73100.0,45.8997,45.9072,45.8847,45.8997,73100.0
2010-05-03 14:50:00,61.36,61.48,61.35,61.45,26100.0,45.8997,45.9895,45.8922,45.967,26100.0
2010-05-03 14:55:00,61.45,61.55,61.39,61.39,61800.0,45.967,46.0418,45.9221,45.9221,61800.0
2010-05-03 15:00:00,61.4,61.41,61.34,61.36,28400.0,45.9296,45.9371,45.8847,45.8997,28400.0
2010-05-03 15:05:00,61.36,61.44,61.33,61.33,39800.0,45.8997,45.9595,45.8772,45.8772,39800.0
2010-05-03 15:10:00,61.32,61.33,61.24,61.27,37000.0,45.8698,45.8772,45.8099,45.8324,37000.0
2010-05-03 15:15:00,61.26,61.3,61.22,61.22,52600.0,45.8249,45.8548,45.795,45.795,52600.0
2010-05-03 15:20:00,61.22,61.28,61.1,61.15,54700.0,45.795,45.8398,45.7052,45.7426,54700.0
2010-05-03 15:25:00,61.17,61.21,61.1,61.11,75600.0,45.7576,45.7875,45.7052,45.7127,75600.0
2010-05-03 15:30:00,61.13,61.24,61.08,61.24,75700.0,45.7276,45.8099,45.6902,45.8099,75700.0
2010-05-03 15:35:00,61.24,61.29,61.18,61.27,72200.0,45.8099,45.8473,45.765,45.8324,72200.0
2010-05-03 15:40:00,61.29,61.32,61.25,61.25,83400.0,45.8473,45.8698,45.8174,45.8174,83400.0
2010-05-03 15:45:00,61.26,61.41,61.26,61.4,123400.0,45.8249,45.9371,45.8249,45.9296,123400.0
2010-05-03 15:50:00,61.4,61.41,61.36,61.37,110800.0,45.9296,45.9371,45.8997,45.9072,110800.0
2010-05-03 15:55:00,61.36,61.36,61.22,61.29,221100.0,45.8997,45.8997,45.795,45.8473,221100.0
2010-05-04 09:30:00,60.23,60.61,59.75,59.8,172500.0,45.0544,45.3387,44.6953,44.7327,172500.0
2010-05-04 09:35:00,59.85,59.85,59.12,59.24,117700.0,44.7701,44.7701,44.2241,44.3138,117700.0
2010-05-04 09:40:00,59.28,59.38,59.13,59.31,112000.0,44.3438,44.4186,44.2316,44.3662,112000.0
2010-05-04 09:45:00,59.27,59.79,59.26,59.78,86400.0,44.3363,44.7253,44.3288,44.7178,86400.0
2010-05-04 09:50:00,59.75,59.75,59.31,59.33,69500.0,44.6953,44.6953,44.3662,44.3812,69500.0
2010-05-04 09:55:00,59.35,59.48,59.33,59.44,64800.0,44.3961,44.4934,44.3812,44.4635,64800.0
2010-05-04 10:00:00,59.45,59.57,59.33,59.4,75400.0,44.4709,44.5607,44.3812,44.4335,75400.0
2010-05-04 10:05:00,59.39,59.67,59.34,59.48,108500.0,44.4261,44.6355,44.3886,44.4934,108500.0
2010-05-04 10:10:00,59.45,59.57,59.41,59.44,44700.0,44.4709,44.5607,44.441,44.4635,44700.0
2010-05-04 10:15:00,59.47,59.51,59.41,59.46,43000.0,44.4859,44.5158,44.441,44.4784,43000.0
2010-05-04 10:20:00,59.46,59.52,59.35,59.43,44400.0,44.4784,44.5233,44.3961,44.456,44400.0
2010-05-04 10:25:00,59.43,59.54,59.36,59.38,34400.0,44.456,44.5383,44.4036,44.4186,34400.0
2010-05-04 10:30:00,59.38,59.41,59.27,59.29,77300.0,44.4186,44.441,44.3363,44.3512,77300.0
2010-05-04 10:35:00,59.3,59.32,58.95,59.06,142600.0,44.3587,44.3737,44.0969,44.1792,142600.0
2010-05-04 10:40:00,59.07,59.08,58.95,59.05,48700.0,44.1867,44.1942,44.0969,44.1717,48700.0
2010-05-04 10:45:00,59.03,59.05,58.96,59.0,27900.0,44.1568,44.1717,44.1044,44.1343,27900.0
2010-05-04 10:50:00,59.0,59.1,58.98,59.05,39600.0,44.1343,44.2091,44.1194,44.1717,39600.0
2010-05-04 10:55:00,59.06,59.13,58.9,58.92,67700.0,44.1792,44.2316,44.0595,44.0745,67700.0
2010-05-04 11:00:00,58.92,58.92,58.71,58.76,38100.0,44.0745,44.0745,43.9174,43.9548,38100.0
2010-05-04 11:05:00,58.76,58.82,58.62,58.65,66600.0,43.9548,43.9997,43.8501,43.8725,66600.0
2010-05-04 11:10:00,58.66,58.7,58.61,58.62,61100.0,43.88,43.9099,43.8426,43.8501,61100.0
2010-05-04 11:15:00,58.63,58.74,58.58,58.73,80600.0,43.8575,43.9398,43.8201,43.9323,80600.0
2010-05-04 11:20:00,58.73,58.87,58.7,58.72,88900.0,43.9323,44.0371,43.9099,43.9249,88900.0
2010-05-04 11:25:00,58.72,58.72,58.56,58.61,113100.0,43.9249,43.9249,43.8052,43.8426,113100.0
2010-05-04 11:30:00,58.57,58.67,58.56,58.63,65700.0,43.8127,43.8875,43.8052,43.8575,65700.0
2010-05-04 11:35:00,58.65,58.77,58.62,58.73,45100.0,43.8725,43.9623,43.8501,43.9323,45100.0
2010-05-04 11:40:00,58.74,58.9,58.69,58.7,65800.0,43.9398,44.0595,43.9024,43.9099,65800.0
2010-05-04 11:45:00,58.71,58.73,58.61,58.69,79000.0,43.9174,43.9323,43.8426,43.9024,79000.0
2010-05-04 11:50:00,58.68,58.68,58.55,58.62,47900.0,43.8949,43.8949,43.7977,43.8501,47900.0
2010-05-04 11:55:00,58.63,58.66,58.59,58.62,55100.0,43.8575,43.88,43.8276,43.8501,55100.0
2010-05-04 12:00:00,58.63,58.65,58.41,58.42,165000.0,43.8575,43.8725,43.693,43.7005,165000.0
2010-05-04 12:05:00,58.42,58.51,58.41,58.46,97100.0,43.7005,43.7678,43.693,43.7304,97100.0
2010-05-04 12:10:00,58.46,58.46,58.4,58.44,76800.0,43.7304,43.7304,43.6855,43.7154,76800.0
2010-05-04 12:15:00,58.44,58.48,58.31,58.36,118400.0,43.7154,43.7453,43.6182,43.6556,118400.0
2010-05-04 12:20:00,58.36,58.36,58.09,58.09,153600.0,43.6556,43.6556,43.4536,43.4536,153600.0
2010-05-04 12:25:00,58.09,58.1,57.87,57.99,184800.0,43.4536,43.4611,43.289,43.3788,184800.0
2010-05-04 12:30:00,58.0,58.09,57.97,58.04,82100.0,43.3863,43.4536,43.3638,43.4162,82100.0
2010-05-04 12:35:00,58.05,58.3,58.0,58.29,58400.0,43.4237,43.6107,43.3863,43.6032,58400.0
2010-05-04 12:40:00,58.28,58.3,58.15,58.15,75100.0,43.5957,43.6107,43.4985,43.4985,75100.0
2010-05-04 12:45:00,58.15,58.21,58.08,58.16,82100.0,43.4985,43.5434,43.4461,43.506,82100.0
2010-05-04 12:50:00,58.16,58.17,58.12,58.16,43200.0,43.506,43.5134,43.476,43.506,43200.0
2010-05-04 12:55:00,58.16,58.21,58.1,58.14,39100.0,43.506,43.5434,43.4611,43.491,39100.0
2010-05-04 13:00:00,58.15,58.22,58.1,58.11,37100.0,43.4985,43.5508,43.4611,43.4686,37100.0
2010-05-04 13:05:00,58.12,58.13,58.01,58.06,78100.0,43.476,43.4835,43.3938,43.4312,78100.0
2010-05-04 13:10:00,58.07,58.07,58.0,58.03,62400.0,43.4386,43.4386,43.3863,43.4087,62400.0
2010-05-04 13:15:00,58.05,58.06,58.0,58.01,47100.0,43.4237,43.4312,43.3863,43.3938,47100.0
2010-05-04 13:20:00,58.02,58.06,57.98,57.98,45900.0,43.4012,43.4312,43.3713,43.3713,45900.0
2010-05-04 13:25:00,57.98,58.03,57.95,58.01,39100.0,43.3713,43.4087,43.3489,43.3938,39100.0
2010-05-04 13:30:00,57.99,58.07,57.99,58.02,60700.0,43.3788,43.4386,43.3788,43.4012,60700.0
2010-05-04 13:35:00,58.02,58.04,57.88,57.92,62200.0,43.4012,43.4162,43.2965,43.3264,62200.0
2010-05-04 13:40:00,57.93,58.04,57.91,57.97,44400.0,43.3339,43.4162,43.319,43.3638,44400.0
2010-05-04 13:45:00,57.96,58.2,57.94,58.18,53500.0,43.3564,43.5359,43.3414,43.5209,53500.0
2010-05-04 13:50:00,58.19,58.2,58.06,58.09,34700.0,43.5284,43.5359,43.4312,43.4536,34700.0
2010-05-04 13:55:00,58.1,58.13,58.03,58.07,20000.0,43.4611,43.4835,43.4087,43.4386,20000.0
2010-05-04 14:00:00,58.07,58.12,57.97,57.99,43100.0,43.4386,43.476,43.3638,43.3788,43100.0
2010-05-04 14:05:00,57.99,58.16,57.99,58.16,27600.0,43.3788,43.506,43.3788,43.506,27600.0
2010-05-04 14:10:00,58.16,58.2,58.15,58.16,21900.0,43.506,43.5359,43.4985,43.506,21900.0
2010-05-04 14:15:00,58.17,58.17,57.97,58.01,31100.0,43.5134,43.5134,43.3638,43.3938,31100.0
2010-05-04 14:20:00,58.0,58.16,57.99,58.09,49900.0,43.3863,43.506,43.3788,43.4536,49900.0
2010-05-04 14:25:00,58.1,58.24,58.07,58.08,52200.0,43.4611,43.5658,43.4386,43.4461,52200.0
2010-05-04 14:30:00,58.08,58.28,58.0,58.03,75900.0,43.4461,43.5957,43.3863,43.4087,75900.0
2010-05-04 14:35:00,58.03,58.13,58.03,58.07,45600.0,43.4087,43.4835,43.4087,43.4386,45600.0
2010-05-04 14:40:00,58.08,58.22,58.07,58.14,65200.0,43.4461,43.5508,43.4386,43.491,65200.0
2010-05-04 14:45:00,58.13,58.14,57.99,58.03,64300.0,43.4835,43.491,43.3788,43.4087,64300.0
2010-05-04 14:50:00,58.04,58.09,57.94,58.0,95100.0,43.4162,43.4536,43.3414,43.3863,95100.0
2010-05-04 14:55:00,57.99,58.09,57.94,58.04,68900.0,43.3788,43.4536,43.3414,43.4162,68900.0
2010-05-04 15:00:00,58.05,58.22,57.93,58.19,57400.0,43.4237,43.5508,43.3339,43.5284,57400.0
2010-05-04 15:05:00,58.19,58.32,58.09,58.27,90800.0,43.5284,43.6256,43.4536,43.5882,90800.0
2010-05-04 15:10:00,58.27,58.37,58.22,58.33,59800.0,43.5882,43.6631,43.5508,43.6331,59800.0
2010-05-04 15:15:00,58.35,58.49,58.29,58.45,83900.0,43.6481,43.7528,43.6032,43.7229,83900.0
2010-05-04 15:20:00,58.46,58.47,58.25,58.4,58400.0,43.7304,43.7379,43.5733,43.6855,58400.0
2010-05-04 15:25:00,58.4,58.4,58.28,58.37,86900.0,43.6855,43.6855,43.5957,43.6631,86900.0
2010-05-04 15:30:00,58.35,58.47,58.33,58.39,123800.0,43.6481,43.7379,43.6331,43.678,123800.0
2010-05-04 15:35:00,58.38,58.39,58.28,58.3,101100.0,43.6705,43.678,43.5957,43.6107,101100.0
2010-05-04 15:40:00,58.3,58.31,58.02,58.13,129000.0,43.6107,43.6182,43.4012,43.4835,129000.0
2010-05-04 15:45:00,58.11,58.28,58.11,58.21,100300.0,43.4686,43.5957,43.4686,43.5434,100300.0
2010-05-04 15:50:00,58.21,58.48,58.16,58.46,168900.0,43.5434,43.7453,43.506,43.7304,168900.0
2010-05-04 15:55:00,58.46,58.49,58.33,58.41,209100.0,43.7304,43.7528,43.6331,43.693,209100.0
2010-05-05 09:30:00,57.29,57.57,56.16,56.62,388000.0,42.8552,43.0646,42.0099,42.354,388000.0
2010-05-05 09:35:00,56.62,57.1,55.82,56.22,455100.0,42.354,42.713,41.7556,42.0548,455100.0
2010-05-05 09:40:00,56.21,56.44,56.21,56.44,99600.0,42.0473,42.2193,42.0473,42.2193,99600.0
2010-05-05 09:45:00,56.41,56.87,56.4,56.75,108600.0,42.1969,42.541,42.1894,42.4512,108600.0
2010-05-05 09:50:00,56.76,57.24,56.73,57.21,133800.0,42.4587,42.8178,42.4363,42.7953,133800.0
2010-05-05 09:55:00,57.21,57.67,57.21,57.56,184200.0,42.7953,43.1394,42.7953,43.0571,184200.0
2010-05-05 10:00:00,57.55,57.63,57.35,57.6,158800.0,43.0497,43.1095,42.9001,43.0871,158800.0
2010-05-05 10:05:00,57.59,57.84,57.5,57.7,155600.0,43.0796,43.2666,43.0123,43.1619,155600.0
2010-05-05 10:10:00,57.7,57.76,57.5,57.74,117500.0,43.1619,43.2067,43.0123,43.1918,117500.0
2010-05-05 10:15:00,57.75,58.1,57.67,58.09,113600.0,43.1993,43.4611,43.1394,43.4536,113600.0
2010-05-05 10:20:00,58.09,58.14,57.95,58.0,107300.0,43.4536,43.491,43.3489,43.3863,107300.0
2010-05-05 10:25:00,58.0,58.0,57.77,57.94,110800.0,43.3863,43.3863,43.2142,43.3414,110800.0
2010-05-05 10:30:00,57.94,58.04,57.77,57.87,121400.0,43.3414,43.4162,43.2142,43.289,121400.0
2010-05-05 10:35:00,57.88,58.01,57.78,57.78,59400.0,43.2965,43.3938,43.2217,43.2217,59400.0
2010-05-05 10:40:00,57.78,58.18,57.73,58.03,110100.0,43.2217,43.5209,43.1843,43.4087,110100.0
2010-05-05 10:45:00,58.03,58.45,58.03,58.35,110700.0,43.4087,43.7229,43.4087,43.6481,110700.0
2010-05-05 10:50:00,58.36,58.44,58.25,58.28,73500.0,43.6556,43.7154,43.5733,43.5957,73500.0
2010-05-05 10:55:00,58.27,58.46,58.23,58.3,61900.0,43.5882,43.7304,43.5583,43.6107,61900.0
2010-05-05 11:00:00,58.29,58.29,58.1,58.12,63600.0,43.6032,43.6032,43.4611,43.476,63600.0
2010-05-05 11:05:00,58.11,58.17,57.94,58.04,56900.0,43.4686,43.5134,43.3414,43.4162,56900.0
2010-05-05 11:10:00,58.04,58.08,57.93,58.04,32800.0,43.4162,43.4461,43.3339,43.4162,32800.0
2010-05-05 11:15:00,58.03,58.16,57.93,58.16,36600.0,43.4087,43.506,43.3339,43.506,36600.0
2010-05-05 11:20:00,58.15,58.28,58.15,58.26,56000.0,43.4985,43.5957,43.4985,43.5808,56000.0
2010-05-05 11:25:00,58.25,58.36,58.13,58.13,39500.0,43.5733,43.6556,43.4835,43.4835,39500.0
2010-05-05 11:30:00,58.13,58.24,58.07,58.1,56800.0,43.4835,43.5658,43.4386,43.4611,56800.0
2010-05-05 11:35:00,58.11,58.3,58.08,58.23,45400.0,43.4686,43.6107,43.4461,43.5583,45400.0
2010-05-05 11:40:00,58.23,58.33,58.18,58.3,39900.0,43.5583,43.6331,43.5209,43.6107,39900.0
2010-05-05 11:45:00,58.29,58.44,58.24,58.43,54400.0,43.6032,43.7154,43.5658,43.7079,54400.0
2010-05-05 11:50:00,58.42,58.49,58.34,58.46,41300.0,43.7005,43.7528,43.6406,43.7304,41300.0
2010-05-05 11:55:00,58.47,58.77,58.43,58.73,76700.0,43.7379,43.9623,43.7079,43.9323,76700.0
2010-05-05 12:00:00,58.73,58.77,58.61,58.65,40300.0,43.9323,43.9623,43.8426,43.8725,40300.0
2010-05-05 12:05:00,58.64,58.67,58.49,58.63,61000.0,43.865,43.8875,43.7528,43.8575,61000.0
2010-05-05 12:10:00,58.62,58.63,58.33,58.37,81900.0,43.8501,43.8575,43.6331,43.6631,81900.0
2010-05-05 12:15:00,58.37,58.5,58.32,58.5,47100.0,43.6631,43.7603,43.6256,43.7603,47100.0
2010-05-05 12:20:00,58.53,58.53,58.11,58.24,57400.0,43.7827,43.7827,43.4686,43.5658,57400.0
2010-05-05 12:25:00,58.24,58.24,57.99,57.99,64100.0,43.5658,43.5658,43.3788,43.3788,64100.0
2010-05-05 12:30:00,57.98,58.14,57.92,58.13,76800.0,43.3713,43.491,43.3264,43.4835,76800.0
2010-05-05 12:35:00,58.11,58.12,57.82,57.83,73100.0,43.4686,43.476,43.2516,43.2591,73100.0
2010-05-05 12:40:00,57.83,57.84,57.58,57.63,94900.0,43.2591,43.2666,43.0721,43.1095,94900.0
2010-05-05 12:45:00,57.63,57.76,57.58,57.74,26800.0,43.1095,43.2067,43.0721,43.1918,26800.0
2010-05-05 12:50:00,57.73,57.8,57.69,57.8,19700.0,43.1843,43.2367,43.1544,43.2367,19700.0
2010-05-05 12:55:00,57.8,57.88,57.8,57.87,24600.0,43.2367,43.2965,43.2367,43.289,24600.0
2010-05-05 13:00:00,57.87,57.92,57.72,57.79,78800.0,43.289,43.3264,43.1768,43.2292,78800.0
2010-05-05 13:05:00,57.78,58.04,57.78,57.95,32000.0,43.2217,43.4162,43.2217,43.3489,32000.0
2010-05-05 13:10:00,57.95,57.95,57.7,57.77,46300.0,43.3489,43.3489,43.1619,43.2142,46300.0
2010-05-05 13:15:00,57.77,57.99,57.77,57.98,17600.0,43.2142,43.3788,43.2142,43.3713,17600.0
2010-05-05 13:20:00,57.98,58.19,57.97,58.15,28600.0,43.3713,43.5284,43.3638,43.4985,28600.0
2010-05-05 13:25:00,58.15,58.15,57.96,57.98,16200.0,43.4985,43.4985,43.3564,43.3713,16200.0
2010-05-05 13:30:00,57.98,58.08,57.93,57.97,24800.0,43.3713,43.4461,43.3339,43.3638,24800.0
2010-05-05 13:35:00,57.95,58.01,57.82,58.0,39900.0,43.3489,43.3938,43.2516,43.3863,39900.0
2010-05-05 13:40:00,58.01,58.02,57.81,57.82,33000.0,43.3938,43.4012,43.2441,43.2516,33000.0
2010-05-05 13:45:00,57.8,57.94,57.76,57.93,42000.0,43.2367,43.3414,43.2067,43.3339,42000.0
2010-05-05 13:50:00,57.94,57.95,57.83,57.93,45600.0,43.3414,43.3489,43.2591,43.3339,45600.0
2010-05-05 13:55:00,57.93,57.94,57.76,57.77,22700.0,43.3339,43.3414,43.2067,43.2142,22700.0
2010-05-05 14:00:00,57.77,57.8,57.61,57.61,36100.0,43.2142,43.2367,43.0945,43.0945,36100.0
2010-05-05 14:05:00,57.61,57.84,57.6,57.72,39800.0,43.0945,43.2666,43.0871,43.1768,39800.0
2010-05-05 14:10:00,57.72,57.78,57.59,57.6,36600.0,43.1768,43.2217,43.0796,43.0871,36600.0
2010-05-05 14:15:00,57.6,57.67,57.51,57.57,54600.0,43.0871,43.1394,43.0197,43.0646,54600.0
2010-05-05 14:20:00,57.57,57.66,57.53,57.59,28400.0,43.0646,43.1319,43.0347,43.0796,28400.0
2010-05-05 14:25:00,57.58,57.59,57.42,57.46,115200.0,43.0721,43.0796,42.9524,42.9823,115200.0
2010-05-05 14:30:00,57.46,57.51,57.33,57.35,107000.0,42.9823,43.0197,42.8851,42.9001,107000.0
2010-05-05 14:35:00,57.35,57.42,57.32,57.35,110700.0,42.9001,42.9524,42.8776,42.9001,110700.0
2010-05-05 14:40:00,57.35,57.45,57.29,57.3,106500.0,42.9001,42.9749,42.8552,42.8626,106500.0
2010-05-05 14:45:00,57.3,57.32,57.08,57.1,122600.0,42.8626,42.8776,42.6981,42.713,122600.0
2010-05-05 14:50:00,57.1,57.27,57.01,57.26,111800.0,42.713,42.8402,42.6457,42.8327,111800.0
2010-05-05 14:55:00,57.26,57.53,57.26,57.38,96000.0,42.8327,43.0347,42.8327,42.9225,96000.0
2010-05-05 15:00:00,57.39,57.49,57.31,57.42,64900.0,42.93,43.0048,42.8701,42.9524,64900.0
2010-05-05 15:05:00,57.39,57.5,57.3,57.46,79300.0,42.93,43.0123,42.8626,42.9823,79300.0
2010-05-05 15:10:00,57.46,57.56,57.45,57.55,101900.0,42.9823,43.0571,42.9749,43.0497,101900.0
2010-05-05 15:15:00,57.54,57.55,57.34,57.43,63400.0,43.0422,43.0497,42.8926,42.9599,63400.0
2010-05-05 15:20:00,57.42,57.65,57.41,57.64,65100.0,42.9524,43.1245,42.9449,43.117,65100.0
2010-05-05 15:25:00,57.63,57.63,57.5,57.52,63600.0,43.1095,43.1095,43.0123,43.0272,63600.0
2010-05-05 15:30:00,57.51,57.6,57.37,57.37,70200.0,43.0197,43.0871,42.915,42.915,70200.0
2010-05-05 15:35:00,57.37,57.41,57.22,57.32,73900.0,42.915,42.9449,42.8028,42.8776,73900.0
2010-05-05 15:40:00,57.32,57.49,57.29,57.48,76900.0,42.8776,43.0048,42.8552,42.9973,76900.0
2010-05-05 15:45:00,57.48,57.48,57.3,57.37,79000.0,42.9973,42.9973,42.8626,42.915,79000.0
2010-05-05 15:50:00,57.36,57.5,57.33,57.4,211200.0,42.9075,43.0123,42.8851,42.9375,211200.0
2010-05-05 15:55:00,57.4,57.54,57.4,57.5,283600.0,42.9375,43.0422,42.9375,43.0123,283600.0
2010-05-06 09:30:00,56.97,57.34,56.9,57.3,69000.0,42.6158,42.8926,42.5634,42.8626,69000.0
2010-05-06 09:35:00,57.34,57.86,57.34,57.71,95600.0,42.8926,43.2816,42.8926,43.1693,95600.0
2010-05-06 09:40:00,57.71,58.08,57.71,58.08,77400.0,43.1693,43.4461,43.1693,43.4461,77400.0
2010-05-06 09:45:00,58.08,58.14,57.72,57.81,91200.0,43.4461,43.491,43.1768,43.2441,91200.0
2010-05-06 09:50:00,57.82,58.04,57.79,57.96,108800.0,43.2516,43.4162,43.2292,43.3564,108800.0
2010-05-06 09:55:00,57.96,58.02,57.71,58.0,117600.0,43.3564,43.4012,43.1693,43.3863,117600.0
2010-05-06 10:00:00,58.01,58.08,57.9,57.97,148700.0,43.3938,43.4461,43.3115,43.3638,148700.0
2010-05-06 10:05:00,57.97,58.0,57.61,57.69,123800.0,43.3638,43.3863,43.0945,43.1544,123800.0
2010-05-06 10:10:00,57.69,57.75,57.53,57.55,191800.0,43.1544,43.1993,43.0347,43.0497,191800.0
2010-05-06 10:15:00,57.55,57.86,57.39,57.79,125900.0,43.0497,43.2816,42.93,43.2292,125900.0
2010-05-06 10:20:00,57.79,57.79,57.57,57.65,69900.0,43.2292,43.2292,43.0646,43.1245,69900.0
2010-05-06 10:25:00,57.66,57.67,57.45,57.46,106800.0,43.1319,43.1394,42.9749,42.9823,106800.0
2010-05-06 10:30:00,57.45,57.7,57.42,57.68,76100.0,42.9749,43.1619,42.9524,43.1469,76100.0
2010-05-06 10:35:00,57.69,57.74,57.55,57.67,47700.0,43.1544,43.1918,43.0497,43.1394,47700.0
2010-05-06 10:40:00,57.66,57.67,57.18,57.22,85600.0,43.1319,43.1394,42.7729,42.8028,85600.0
2010-05-06 10:45:00,57.22,57.28,57.0,57.13,66100.0,42.8028,42.8477,42.6382,42.7355,66100.0
2010-05-06 10:50:00,57.12,57.15,56.92,56.93,98200.0,42.728,42.7504,42.5784,42.5859,98200.0
2010-05-06 10:55:00,56.92,57.0,56.7,56.91,127500.0,42.5784,42.6382,42.4138,42.5709,127500.0
2010-05-06 11:00:00,56.91,56.91,56.47,56.68,120800.0,42.5709,42.5709,42.2418,42.3989,120800.0
2010-05-06 11:05:00,56.68,56.7,56.58,56.61,68500.0,42.3989,42.4138,42.3241,42.3465,68500.0
2010-05-06 11:10:00,56.6,56.6,56.35,56.36,61800.0,42.339,42.339,42.152,42.1595,61800.0
2010-05-06 11:15:00,56.35,56.4,56.24,56.39,93400.0,42.152,42.1894,42.0697,42.1819,93400.0
2010-05-06 11:20:00,56.39,56.59,56.32,56.5,51500.0,42.1819,42.3315,42.1296,42.2642,51500.0
2010-05-06 11:25:00,56.49,56.8,56.46,56.63,42800.0,42.2567,42.4886,42.2343,42.3615,42800.0
2010-05-06 11:30:00,56.62,56.65,56.39,56.4,59700.0,42.354,42.3764,42.1819,42.1894,59700.0
2010-05-06 11:35:00,56.41,56.57,56.33,56.51,52500.0,42.1969,42.3166,42.1371,42.2717,52500.0
2010-05-06 11:40:00,56.51,56.55,56.28,56.41,40000.0,42.2717,42.3016,42.0996,42.1969,40000.0
2010-05-06 11:45:00,56.4,56.4,56.2,56.34,57500.0,42.1894,42.1894,42.0398,42.1445,57500.0
2010-05-06 11:50:00,56.33,56.58,56.26,56.57,46800.0,42.1371,42.3241,42.0847,42.3166,46800.0
2010-05-06 11:55:00,56.57,56.71,56.48,56.71,52700.0,42.3166,42.4213,42.2493,42.4213,52700.0
2010-05-06 12:00:00,56.72,56.92,56.72,56.83,79600.0,42.4288,42.5784,42.4288,42.5111,79600.0
2010-05-06 12:05:00,56.83,56.96,56.81,56.86,55300.0,42.5111,42.6083,42.4961,42.5335,55300.0
2010-05-06 12:10:00,56.84,57.13,56.82,57.07,38300.0,42.5186,42.7355,42.5036,42.6906,38300.0
2010-05-06 12:15:00,57.07,57.16,56.96,57.08,67300.0,42.6906,42.7579,42.6083,42.6981,67300.0
2010-05-06 12:20:00,57.08,57.16,56.99,57.03,25300.0,42.6981,42.7579,42.6308,42.6607,25300.0
2010-05-06 12:25:00,57.02,57.02,56.94,57.01,44100.0,42.6532,42.6532,42.5934,42.6457,44100.0
2010-05-06 12:30:00,57.0,57.06,56.94,56.99,23500.0,42.6382,42.6831,42.5934,42.6308,23500.0
2010-05-06 12:35:00,56.96,56.96,56.75,56.84,47300.0,42.6083,42.6083,42.4512,42.5186,47300.0
2010-05-06 12:40:00,56.84,56.96,56.81,56.91,71800.0,42.5186,42.6083,42.4961,42.5709,71800.0
2010-05-06 12:45:00,56.91,56.93,56.81,56.82,78200.0,42.5709,42.5859,42.4961,42.5036,78200.0
2010-05-06 12:50:00,56.82,56.91,56.71,56.85,44200.0,42.5036,42.5709,42.4213,42.526,44200.0
2010-05-06 12:55:00,56.85,56.91,56.7,56.91,52500.0,42.526,42.5709,42.4138,42.5709,52500.0
2010-05-06 13:00:00,56.9,57.0,56.85,56.98,63700.0,42.5634,42.6382,42.526,42.6233,63700.0
2010-05-06 13:05:00,56.97,57.02,56.8,56.94,31200.0,42.6158,42.6532,42.4886,42.5934,31200.0
2010-05-06 13:10:00,56.94,56.95,56.65,56.69,60700.0,42.5934,42.6008,42.3764,42.4063,60700.0
2010-05-06 13:15:00,56.7,56.78,56.59,56.7,145400.0,42.4138,42.4737,42.3315,42.4138,145400.0
2010-05-06 13:20:00,56.7,56.73,56.51,56.53,86800.0,42.4138,42.4363,42.2717,42.2867,86800.0
2010-05-06 13:25:00,56.52,56.75,56.52,56.74,103100.0,42.2792,42.4512,42.2792,42.4437,103100.0
2010-05-06 13:30:00,56.75,56.77,56.53,56.54,81200.0,42.4512,42.4662,42.2867,42.2941,81200.0
2010-05-06 13:35:00,56.54,56.6,56.44,56.45,108600.0,42.2941,42.339,42.2193,42.2268,108600.0
2010-05-06 13:40:00,56.46,56.46,56.35,56.45,63300.0,42.2343,42.2343,42.152,42.2268,63300.0
2010-05-06 13:45:00,56.45,56.6,56.43,56.52,63000.0,42.2268,42.339,42.2119,42.2792,63000.0
2010-05-06 13:50:00,56.51,56.62,56.45,56.56,68000.0,42.2717,42.354,42.2268,42.3091,68000.0
2010-05-06 13:55:00,56.56,56.58,56.41,56.44,145700.0,42.3091,42.3241,42.1969,42.2193,145700.0
2010-05-06 14:00:00,56.44,56.46,56.21,56.24,86100.0,42.2193,42.2343,42.0473,42.0697,86100.0
2010-05-06 14:05:00,56.25,56.27,55.95,56.01,128800.0,42.0772,42.0922,41.8528,41.8977,128800.0
2010-05-06 14:10:00,56.03,56.06,55.76,55.98,135300.0,41.9126,41.9351,41.7107,41.8752,135300.0
2010-05-06 14:15:00,55.99,56.06,55.52,55.55,123900.0,41.8827,41.9351,41.5311,41.5536,123900.0
2010-05-06 14:20:00,55.56,55.56,55.21,55.52,251400.0,41.5611,41.5611,41.2992,41.5311,251400.0
2010-05-06 14:25:00,55.51,55.58,55.29,55.37,171100.0,41.5237,41.576,41.3591,41.4189,171100.0
2010-05-06 14:30:00,55.36,55.41,55.09,55.12,188400.0,41.4115,41.4489,41.2095,41.2319,188400.0
2010-05-06 14:35:00,55.1,55.11,54.28,54.35,224900.0,41.217,41.2244,40.6036,40.6559,224900.0
2010-05-06 14:40:00,54.35,54.52,53.66,53.67,283800.0,40.6559,40.7831,40.1398,40.1473,283800.0
2010-05-06 14:45:00,53.6,53.85,52.73,53.38,178200.0,40.0949,40.2819,39.4441,39.9303,178200.0
2010-05-06 14:50:00,53.37,55.22,53.14,55.04,231200.0,39.9229,41.3067,39.7508,41.1721,231200.0
2010-05-06 14:55:00,55.06,55.56,54.77,55.27,165000.0,41.187,41.5611,40.9701,41.3441,165000.0
2010-05-06 15:00:00,55.3,56.18,55.25,55.69,232800.0,41.3666,42.0248,41.3292,41.6583,232800.0
2010-05-06 15:05:00,55.69,56.78,55.63,56.24,158800.0,41.6583,42.4737,41.6134,42.0697,158800.0
2010-05-06 15:10:00,56.25,56.35,55.66,55.82,132100.0,42.0772,42.152,41.6359,41.7556,132100.0
2010-05-06 15:15:00,55.83,56.0,55.26,55.35,117700.0,41.763,41.8902,41.3366,41.404,117700.0
2010-05-06 15:20:00,55.35,55.64,55.25,55.42,168800.0,41.404,41.6209,41.3292,41.4563,168800.0
2010-05-06 15:25:00,55.42,55.79,55.24,55.79,148800.0,41.4563,41.7331,41.3217,41.7331,148800.0
2010-05-06 15:30:00,55.8,55.98,55.63,55.93,108300.0,41.7406,41.8752,41.6134,41.8378,108300.0
2010-05-06 15:35:00,55.94,56.21,55.87,56.05,186700.0,41.8453,42.0473,41.793,41.9276,186700.0
2010-05-06 15:40:00,56.06,56.51,56.0,56.48,196700.0,41.9351,42.2717,41.8902,42.2493,196700.0
2010-05-06 15:45:00,56.47,57.18,56.4,57.0,275700.0,42.2418,42.7729,42.1894,42.6382,275700.0
2010-05-06 15:50:00,57.01,57.02,56.76,56.98,265200.0,42.6457,42.6532,42.4587,42.6233,265200.0
2010-05-06 15:55:00,56.98,57.01,56.34,56.42,354700.0,42.6233,42.6457,42.1445,42.2044,354700.0
2010-05-07 09:30:00,56.12,56.53,55.91,56.53,177500.0,41.98,42.2867,41.8229,42.2867,177500.0
2010-05-07 09:35:00,56.44,57.24,56.31,57.16,99900.0,42.2193,42.8178,42.1221,42.7579,99900.0
2010-05-07 09:40:00,57.16,57.16,56.7,56.98,75000.0,42.7579,42.7579,42.4138,42.6233,75000.0
2010-05-07 09:45:00,56.98,57.09,56.6,56.7,87400.0,42.6233,42.7056,42.339,42.4138,87400.0
2010-05-07 09:50:00,56.65,57.06,56.4,56.48,63700.0,42.3764,42.6831,42.1894,42.2493,63700.0
2010-05-07 09:55:00,56.48,56.63,56.2,56.31,104100.0,42.2493,42.3615,42.0398,42.1221,104100.0
2010-05-07 10:00:00,56.33,56.35,55.69,55.74,221600.0,42.1371,42.152,41.6583,41.6957,221600.0
2010-05-07 10:05:00,55.74,56.51,55.69,56.1,173300.0,41.6957,42.2717,41.6583,41.965,173300.0
2010-05-07 10:10:00,56.09,56.52,55.94,56.08,113900.0,41.9575,42.2792,41.8453,41.95,113900.0
2010-05-07 10:15:00,56.08,56.16,55.72,55.85,82200.0,41.95,42.0099,41.6807,41.778,82200.0
2010-05-07 10:20:00,55.9,55.9,55.3,55.35,147300.0,41.8154,41.8154,41.3666,41.404,147300.0
2010-05-07 10:25:00,55.34,55.49,54.63,55.11,172900.0,41.3965,41.5087,40.8654,41.2244,172900.0
2010-05-07 10:30:00,55.12,55.67,55.1,55.3,190100.0,41.2319,41.6433,41.217,41.3666,190100.0
2010-05-07 10:35:00,55.27,55.93,55.23,55.7,160900.0,41.3441,41.8378,41.3142,41.6658,160900.0
2010-05-07 10:40:00,55.69,55.72,55.11,55.22,113500.0,41.6583,41.6807,41.2244,41.3067,113500.0
2010-05-07 10:45:00,55.22,55.76,55.13,55.52,97100.0,41.3067,41.7107,41.2394,41.5311,97100.0
2010-05-07 10:50:00,55.56,55.8,55.33,55.75,49300.0,41.5611,41.7406,41.389,41.7032,49300.0
2010-05-07 10:55:00,55.75,55.75,55.43,55.43,41400.0,41.7032,41.7032,41.4638,41.4638,41400.0
2010-05-07 11:00:00,55.43,55.7,55.37,55.59,80200.0,41.4638,41.6658,41.4189,41.5835,80200.0
2010-05-07 11:05:00,55.56,56.12,55.56,56.12,61900.0,41.5611,41.98,41.5611,41.98,61900.0
2010-05-07 11:10:00,56.13,56.33,56.06,56.29,55300.0,41.9874,42.1371,41.9351,42.1071,55300.0
2010-05-07 11:15:00,56.3,57.03,56.27,56.57,206600.0,42.1146,42.6607,42.0922,42.3166,206600.0
2010-05-07 11:20:00,56.57,56.86,56.4,56.54,57500.0,42.3166,42.5335,42.1894,42.2941,57500.0
2010-05-07 11:25:00,56.55,56.56,56.19,56.27,54800.0,42.3016,42.3091,42.0323,42.0922,54800.0
2010-05-07 11:30:00,56.26,56.28,55.84,56.14,131200.0,42.0847,42.0996,41.7705,41.9949,131200.0
2010-05-07 11:35:00,56.22,56.35,56.08,56.3,84900.0,42.0548,42.152,41.95,42.1146,84900.0
2010-05-07 11:40:00,56.31,56.77,56.31,56.77,46000.0,42.1221,42.4662,42.1221,42.4662,46000.0
2010-05-07 11:45:00,56.72,56.99,56.71,56.86,49500.0,42.4288,42.6308,42.4213,42.5335,49500.0
2010-05-07 11:50:00,56.89,56.91,56.43,56.67,63600.0,42.556,42.5709,42.2119,42.3914,63600.0
2010-05-07 11:55:00,56.67,56.79,56.55,56.75,60000.0,42.3914,42.4811,42.3016,42.4512,60000.0
2010-05-07 12:00:00,56.75,57.01,56.47,56.92,123100.0,42.4512,42.6457,42.2418,42.5784,123100.0
2010-05-07 12:05:00,56.86,57.25,56.83,57.17,62200.0,42.5335,42.8252,42.5111,42.7654,62200.0
2010-05-07 12:10:00,57.18,57.24,56.93,57.23,87100.0,42.7729,42.8178,42.5859,42.8103,87100.0
2010-05-07 12:15:00,57.23,57.38,57.12,57.14,52500.0,42.8103,42.9225,42.728,42.743,52500.0
2010-05-07 12:20:00,57.13,57.16,56.7,56.74,60700.0,42.7355,42.7579,42.4138,42.4437,60700.0
2010-05-07 12:25:00,56.73,56.82,56.49,56.66,80200.0,42.4363,42.5036,42.2567,42.3839,80200.0
2010-05-07 12:30:00,56.66,56.67,56.31,56.45,60100.0,42.3839,42.3914,42.1221,42.2268,60100.0
2010-05-07 12:35:00,56.45,56.69,56.42,56.54,77100.0,42.2268,42.4063,42.2044,42.2941,77100.0
2010-05-07 12:40:00,56.55,56.73,56.51,56.55,28600.0,42.3016,42.4363,42.2717,42.3016,28600.0
2010-05-07 12:45:00,56.55,56.76,56.53,56.66,73300.0,42.3016,42.4587,42.2867,42.3839,73300.0
2010-05-07 12:50:00,56.67,56.89,56.49,56.63,130100.0,42.3914,42.556,42.2567,42.3615,130100.0
2010-05-07 12:55:00,56.62,56.78,56.44,56.45,52500.0,42.354,42.4737,42.2193,42.2268,52500.0
2010-05-07 13:00:00,56.46,56.6,56.41,56.45,85000.0,42.2343,42.339,42.1969,42.2268,85000.0
2010-05-07 13:05:00,56.45,56.53,56.15,56.18,81200.0,42.2268,42.2867,42.0024,42.0248,81200.0
2010-05-07 13:10:00,56.16,56.34,56.0,56.18,85100.0,42.0099,42.1445,41.8902,42.0248,85100.0
2010-05-07 13:15:00,56.18,56.57,56.12,56.35,91400.0,42.0248,42.3166,41.98,42.152,91400.0
2010-05-07 13:20:00,56.38,56.5,56.31,56.39,56500.0,42.1745,42.2642,42.1221,42.1819,56500.0
2010-05-07 13:25:00,56.38,56.52,56.2,56.26,79600.0,42.1745,42.2792,42.0398,42.0847,79600.0
2010-05-07 13:30:00,56.26,56.44,56.19,56.44,36200.0,42.0847,42.2193,42.0323,42.2193,36200.0
2010-05-07 13:35:00,56.44,56.52,56.25,56.34,35400.0,42.2193,42.2792,42.0772,42.1445,35400.0
2010-05-07 13:40:00,56.35,56.66,56.33,56.63,60300.0,42.152,42.3839,42.1371,42.3615,60300.0
2010-05-07 13:45:00,56.62,56.69,56.48,56.57,51100.0,42.354,42.4063,42.2493,42.3166,51100.0
2010-05-07 13:50:00,56.56,56.56,56.28,56.28,36800.0,42.3091,42.3091,42.0996,42.0996,36800.0
2010-05-07 13:55:00,56.29,56.39,56.2,56.2,40000.0,42.1071,42.1819,42.0398,42.0398,40000.0
2010-05-07 14:00:00,56.21,56.33,56.05,56.19,84000.0,42.0473,42.1371,41.9276,42.0323,84000.0
2010-05-07 14:05:00,56.18,56.3,56.05,56.09,58800.0,42.0248,42.1146,41.9276,41.9575,58800.0
2010-05-07 14:10:00,56.09,56.17,55.98,56.02,92700.0,41.9575,42.0174,41.8752,41.9052,92700.0
2010-05-07 14:15:00,56.01,56.31,55.99,56.28,65000.0,41.8977,42.1221,41.8827,42.0996,65000.0
2010-05-07 14:20:00,56.26,56.27,56.02,56.07,43600.0,42.0847,42.0922,41.9052,41.9426,43600.0
2010-05-07 14:25:00,56.06,56.11,55.93,56.01,126000.0,41.9351,41.9725,41.8378,41.8977,126000.0
2010-05-07 14:30:00,56.01,56.17,55.97,56.14,105900.0,41.8977,42.0174,41.8678,41.9949,105900.0
2010-05-07 14:35:00,56.13,56.28,56.11,56.22,87500.0,41.9874,42.0996,41.9725,42.0548,87500.0
2010-05-07 14:40:00,56.23,56.45,56.18,56.26,41300.0,42.0622,42.2268,42.0248,42.0847,41300.0
2010-05-07 14:45:00,56.25,56.3,56.13,56.19,62500.0,42.0772,42.1146,41.9874,42.0323,62500.0
2010-05-07 14:50:00,56.18,56.21,56.05,56.14,92000.0,42.0248,42.0473,41.9276,41.9949,92000.0
2010-05-07 14:55:00,56.14,56.3,56.1,56.26,50000.0,41.9949,42.1146,41.965,42.0847,50000.0
2010-05-07 15:00:00,56.25,56.29,56.03,56.1,87600.0,42.0772,42.1071,41.9126,41.965,87600.0
2010-05-07 15:05:00,56.1,56.19,55.84,55.85,106300.0,41.965,42.0323,41.7705,41.778,106300.0
2010-05-07 15:10:00,55.85,55.92,55.73,55.84,77100.0,41.778,41.8304,41.6882,41.7705,77100.0
2010-05-07 15:15:00,55.82,56.12,55.7,56.12,76800.0,41.7556,41.98,41.6658,41.98,76800.0
2010-05-07 15:20:00,56.12,56.29,56.04,56.14,87800.0,41.98,42.1071,41.9201,41.9949,87800.0
2010-05-07 15:25:00,56.17,56.22,55.86,55.92,67800.0,42.0174,42.0548,41.7855,41.8304,67800.0
2010-05-07 15:30:00,55.93,56.01,54.97,55.76,137700.0,41.8378,41.8977,41.1197,41.7107,137700.0
2010-05-07 15:35:00,55.76,55.89,55.67,55.85,200600.0,41.7107,41.8079,41.6433,41.778,200600.0
2010-05-07 15:40:00,55.86,56.26,55.84,56.1,254600.0,41.7855,42.0847,41.7705,41.965,254600.0
2010-05-07 15:45:00,56.09,56.34,55.97,56.15,353000.0,41.9575,42.1445,41.8678,42.0024,353000.0
2010-05-07 15:50:00,56.13,56.2,55.99,56.15,212300.0,41.9874,42.0398,41.8827,42.0024,212300.0
2010-05-07 15:55:00,56.16,56.47,56.15,56.37,389800.0,42.0099,42.2418,42.0024,42.167,389800.0
2010-05-10 09:30:00,58.78,59.0,57.32,58.91,45400.0,43.9697,44.1343,42.8776,44.067,45400.0
2010-05-10 09:35:00,58.97,59.15,58.71,59.0,233900.0,44.1119,44.2465,43.9174,44.1343,233900.0
2010-05-10 09:40:00,59.0,59.54,58.94,59.5,131000.0,44.1343,44.5383,44.0894,44.5083,131000.0
2010-05-10 09:45:00,59.51,59.59,59.02,59.22,107200.0,44.5158,44.5757,44.1493,44.2989,107200.0
2010-05-10 09:50:00,59.22,59.23,58.7,58.72,123000.0,44.2989,44.3064,43.9099,43.9249,123000.0
2010-05-10 09:55:00,58.72,58.98,58.53,58.85,87600.0,43.9249,44.1194,43.7827,44.0221,87600.0
2010-05-10 10:00:00,58.84,58.85,58.56,58.58,55200.0,44.0146,44.0221,43.8052,43.8201,55200.0
2010-05-10 10:05:00,58.58,58.66,58.35,58.53,114800.0,43.8201,43.88,43.6481,43.7827,114800.0
2010-05-10 10:10:00,58.53,58.63,58.47,58.6,146800.0,43.7827,43.8575,43.7379,43.8351,146800.0
2010-05-10 10:15:00,58.6,58.81,58.6,58.76,87800.0,43.8351,43.9922,43.8351,43.9548,87800.0
2010-05-10 10:20:00,58.76,59.16,58.76,59.13,120100.0,43.9548,44.254,43.9548,44.2316,120100.0
2010-05-10 10:25:00,59.13,59.16,58.81,58.81,64400.0,44.2316,44.254,43.9922,43.9922,64400.0
2010-05-10 10:30:00,58.81,58.91,58.62,58.63,141800.0,43.9922,44.067,43.8501,43.8575,141800.0
2010-05-10 10:35:00,58.66,58.74,58.56,58.72,81700.0,43.88,43.9398,43.8052,43.9249,81700.0
2010-05-10 10:40:00,58.73,58.77,58.4,58.45,80900.0,43.9323,43.9623,43.6855,43.7229,80900.0
2010-05-10 10:45:00,58.45,58.51,58.34,58.5,69800.0,43.7229,43.7678,43.6406,43.7603,69800.0
2010-05-10 10:50:00,58.5,58.62,58.44,58.6,54600.0,43.7603,43.8501,43.7154,43.8351,54600.0
2010-05-10 10:55:00,58.6,58.6,58.4,58.5,45100.0,43.8351,43.8351,43.6855,43.7603,45100.0
2010-05-10 11:00:00,58.5,58.92,58.5,58.89,52700.0,43.7603,44.0745,43.7603,44.052,52700.0
2010-05-10 11:05:00,58.9,58.92,58.7,58.78,36000.0,44.0595,44.0745,43.9099,43.9697,36000.0
2010-05-10 11:10:00,58.78,58.92,58.76,58.85,43700.0,43.9697,44.0745,43.9548,44.0221,43700.0
2010-05-10 11:15:00,58.85,58.98,58.74,58.98,34300.0,44.0221,44.1194,43.9398,44.1194,34300.0
2010-05-10 11:20:00,58.97,59.03,58.8,58.91,39800.0,44.1119,44.1568,43.9847,44.067,39800.0
2010-05-10 11:25:00,58.91,59.14,58.91,59.13,51500.0,44.067,44.239,44.067,44.2316,51500.0
2010-05-10 11:30:00,59.13,59.21,59.07,59.21,30400.0,44.2316,44.2914,44.1867,44.2914,30400.0
2010-05-10 11:35:00,59.21,59.31,59.13,59.31,47900.0,44.2914,44.3662,44.2316,44.3662,47900.0
2010-05-10 11:40:00,59.31,59.34,59.22,59.22,41000.0,44.3662,44.3886,44.2989,44.2989,41000.0
2010-05-10 11:45:00,59.23,59.29,59.22,59.29,41700.0,44.3064,44.3512,44.2989,44.3512,41700.0
2010-05-10 11:50:00,59.28,59.63,59.27,59.62,105600.0,44.3438,44.6056,44.3363,44.5981,105600.0
2010-05-10 11:55:00,59.64,59.67,59.57,59.57,47000.0,44.6131,44.6355,44.5607,44.5607,47000.0
2010-05-10 12:00:00,59.59,59.6,59.42,59.47,33200.0,44.5757,44.5831,44.4485,44.4859,33200.0
2010-05-10 12:05:00,59.44,59.5,59.35,59.46,26000.0,44.4635,44.5083,44.3961,44.4784,26000.0
2010-05-10 12:10:00,59.43,59.49,59.35,59.48,24000.0,44.456,44.5009,44.3961,44.4934,24000.0
2010-05-10 12:15:00,59.48,59.49,59.3,59.4,37800.0,44.4934,44.5009,44.3587,44.4335,37800.0
2010-05-10 12:20:00,59.4,59.43,59.3,59.32,26900.0,44.4335,44.456,44.3587,44.3737,26900.0
2010-05-10 12:25:00,59.31,59.32,59.18,59.21,26000.0,44.3662,44.3737,44.269,44.2914,26000.0
2010-05-10 12:30:00,59.21,59.28,59.16,59.2,24000.0,44.2914,44.3438,44.254,44.2839,24000.0
2010-05-10 12:35:00,59.23,59.34,59.2,59.22,26800.0,44.3064,44.3886,44.2839,44.2989,26800.0
2010-05-10 12:40:00,59.22,59.23,59.05,59.14,24500.0,44.2989,44.3064,44.1717,44.239,24500.0
2010-05-10 12:45:00,59.13,59.2,59.09,59.14,17000.0,44.2316,44.2839,44.2016,44.239,17000.0
2010-05-10 12:50:00,59.13,59.23,59.07,59.22,20200.0,44.2316,44.3064,44.1867,44.2989,20200.0
2010-05-10 12:55:00,59.22,59.22,59.07,59.1,16200.0,44.2989,44.2989,44.1867,44.2091,16200.0
2010-05-10 13:00:00,59.1,59.15,58.97,58.98,34000.0,44.2091,44.2465,44.1119,44.1194,34000.0
2010-05-10 13:05:00,58.98,59.03,58.63,58.75,56300.0,44.1194,44.1568,43.8575,43.9473,56300.0
2010-05-10 13:10:00,58.77,58.9,58.65,58.68,55100.0,43.9623,44.0595,43.8725,43.8949,55100.0
2010-05-10 13:15:00,58.66,58.86,58.63,58.85,44100.0,43.88,44.0296,43.8575,44.0221,44100.0
2010-05-10 13:20:00,58.82,59.0,58.79,58.87,39200.0,43.9997,44.1343,43.9772,44.0371,39200.0
2010-05-10 13:25:00,58.88,58.92,58.71,58.82,60800.0,44.0446,44.0745,43.9174,43.9997,60800.0
2010-05-10 13:30:00,58.83,58.9,58.78,58.88,29800.0,44.0071,44.0595,43.9697,44.0446,29800.0
2010-05-10 13:35:00,58.89,58.94,58.73,58.74,19100.0,44.052,44.0894,43.9323,43.9398,19100.0
2010-05-10 13:40:00,58.74,58.74,58.52,58.55,31500.0,43.9398,43.9398,43.7753,43.7977,31500.0
2010-05-10 13:45:00,58.57,58.82,58.53,58.8,18400.0,43.8127,43.9997,43.7827,43.9847,18400.0
2010-05-10 13:50:00,58.8,58.86,58.75,58.75,16500.0,43.9847,44.0296,43.9473,43.9473,16500.0
2010-05-10 13:55:00,58.77,58.92,58.71,58.73,14900.0,43.9623,44.0745,43.9174,43.9323,14900.0
2010-05-10 14:00:00,58.74,58.77,58.5,58.7,28400.0,43.9398,43.9623,43.7603,43.9099,28400.0
2010-05-10 14:05:00,58.7,58.84,58.7,58.83,12400.0,43.9099,44.0146,43.9099,44.0071,12400.0
2010-05-10 14:10:00,58.82,58.84,58.74,58.81,16400.0,43.9997,44.0146,43.9398,43.9922,16400.0
2010-05-10 14:15:00,58.83,58.83,58.71,58.78,15200.0,44.0071,44.0071,43.9174,43.9697,15200.0
2010-05-10 14:20:00,58.77,59.0,58.77,58.98,22900.0,43.9623,44.1343,43.9623,44.1194,22900.0
2010-05-10 14:25:00,58.97,58.97,58.77,58.79,23200.0,44.1119,44.1119,43.9623,43.9772,23200.0
2010-05-10 14:30:00,58.79,58.83,58.76,58.8,24300.0,43.9772,44.0071,43.9548,43.9847,24300.0
2010-05-10 14:35:00,58.81,58.9,58.66,58.66,27000.0,43.9922,44.0595,43.88,43.88,27000.0
2010-05-10 14:40:00,58.66,58.85,58.62,58.83,35700.0,43.88,44.0221,43.8501,44.0071,35700.0
2010-05-10 14:45:00,58.83,58.88,58.82,58.86,28400.0,44.0071,44.0446,43.9997,44.0296,28400.0
2010-05-10 14:50:00,58.85,58.99,58.85,58.93,22600.0,44.0221,44.1268,44.0221,44.082,22600.0
2010-05-10 14:55:00,58.93,59.02,58.92,59.02,30800.0,44.082,44.1493,44.0745,44.1493,30800.0
2010-05-10 15:00:00,59.01,59.01,58.82,58.83,31800.0,44.1418,44.1418,43.9997,44.0071,31800.0
2010-05-10 15:05:00,58.82,58.89,58.71,58.73,49100.0,43.9997,44.052,43.9174,43.9323,49100.0
2010-05-10 15:10:00,58.74,58.8,58.67,58.75,40400.0,43.9398,43.9847,43.8875,43.9473,40400.0
2010-05-10 15:15:00,58.75,58.89,58.71,58.8,38500.0,43.9473,44.052,43.9174,43.9847,38500.0
2010-05-10 15:20:00,58.78,58.89,58.76,58.86,40700.0,43.9697,44.052,43.9548,44.0296,40700.0
2010-05-10 15:25:00,58.86,58.96,58.84,58.94,36300.0,44.0296,44.1044,44.0146,44.0894,36300.0
2010-05-10 15:30:00,58.93,58.95,58.82,58.91,47100.0,44.082,44.0969,43.9997,44.067,47100.0
2010-05-10 15:35:00,58.91,59.03,58.84,59.03,69400.0,44.067,44.1568,44.0146,44.1568,69400.0
2010-05-10 15:40:00,59.03,59.07,59.0,59.04,66900.0,44.1568,44.1867,44.1343,44.1642,66900.0
2010-05-10 15:45:00,59.05,59.14,59.02,59.09,142600.0,44.1717,44.239,44.1493,44.2016,142600.0
2010-05-10 15:50:00,59.1,59.39,59.09,59.33,165300.0,44.2091,44.4261,44.2016,44.3812,165300.0
2010-05-10 15:55:00,59.34,59.45,59.28,59.42,290500.0,44.3886,44.4709,44.3438,44.4485,290500.0
2010-05-11 09:30:00,58.72,58.99,58.5,58.9,78900.0,43.9249,44.1268,43.7603,44.0595,78900.0
2010-05-11 09:35:00,58.9,59.34,58.85,59.28,61600.0,44.0595,44.3886,44.0221,44.3438,61600.0
2010-05-11 09:40:00,59.26,59.26,58.98,59.09,51400.0,44.3288,44.3288,44.1194,44.2016,51400.0
2010-05-11 09:45:00,59.09,59.27,59.08,59.24,57400.0,44.2016,44.3363,44.1942,44.3138,57400.0
2010-05-11 09:50:00,59.24,59.5,59.24,59.42,72100.0,44.3138,44.5083,44.3138,44.4485,72100.0
2010-05-11 09:55:00,59.4,59.44,59.2,59.3,35100.0,44.4335,44.4635,44.2839,44.3587,35100.0
2010-05-11 10:00:00,59.3,59.41,59.1,59.14,35500.0,44.3587,44.441,44.2091,44.239,35500.0
2010-05-11 10:05:00,59.15,59.18,59.06,59.17,52400.0,44.2465,44.269,44.1792,44.2615,52400.0
2010-05-11 10:10:00,59.16,59.3,59.07,59.21,26100.0,44.254,44.3587,44.1867,44.2914,26100.0
2010-05-11 10:15:00,59.21,59.4,59.21,59.21,19500.0,44.2914,44.4335,44.2914,44.2914,19500.0
2010-05-11 10:20:00,59.21,59.37,59.21,59.29,18500.0,44.2914,44.4111,44.2914,44.3512,18500.0
2010-05-11 10:25:00,59.29,59.35,59.24,59.26,19700.0,44.3512,44.3961,44.3138,44.3288,19700.0
2010-05-11 10:30:00,59.25,59.25,59.07,59.15,28600.0,44.3213,44.3213,44.1867,44.2465,28600.0
2010-05-11 10:35:00,59.14,59.23,59.09,59.2,25600.0,44.239,44.3064,44.2016,44.2839,25600.0
2010-05-11 10:40:00,59.23,59.33,59.16,59.22,29500.0,44.3064,44.3812,44.254,44.2989,29500.0
2010-05-11 10:45:00,59.22,59.39,59.2,59.37,21900.0,44.2989,44.4261,44.2839,44.4111,21900.0
2010-05-11 10:50:00,59.34,59.35,59.15,59.22,36300.0,44.3886,44.3961,44.2465,44.2989,36300.0
2010-05-11 10:55:00,59.21,59.27,59.16,59.18,17900.0,44.2914,44.3363,44.254,44.269,17900.0
2010-05-11 11:00:00,59.18,59.38,59.17,59.37,24400.0,44.269,44.4186,44.2615,44.4111,24400.0
2010-05-11 11:05:00,59.35,59.45,59.35,59.45,27700.0,44.3961,44.4709,44.3961,44.4709,27700.0
2010-05-11 11:10:00,59.45,59.56,59.42,59.54,39100.0,44.4709,44.5532,44.4485,44.5383,39100.0
2010-05-11 11:15:00,59.55,59.62,59.46,59.62,29500.0,44.5457,44.5981,44.4784,44.5981,29500.0
2010-05-11 11:20:00,59.62,59.63,59.45,59.47,16700.0,44.5981,44.6056,44.4709,44.4859,16700.0
2010-05-11 11:25:00,59.47,59.76,59.45,59.74,61200.0,44.4859,44.7028,44.4709,44.6879,61200.0
2010-05-11 11:30:00,59.74,59.77,59.64,59.75,37700.0,44.6879,44.7103,44.6131,44.6953,37700.0
2010-05-11 11:35:00,59.74,59.94,59.73,59.88,57000.0,44.6879,44.8375,44.6804,44.7926,57000.0
2010-05-11 11:40:00,59.89,60.0,59.88,59.92,48100.0,44.8001,44.8824,44.7926,44.8225,48100.0
2010-05-11 11:45:00,59.92,59.94,59.69,59.72,41000.0,44.8225,44.8375,44.6505,44.6729,41000.0
2010-05-11 11:50:00,59.72,59.72,59.6,59.69,22200.0,44.6729,44.6729,44.5831,44.6505,22200.0
2010-05-11 11:55:00,59.68,59.76,59.62,59.69,36300.0,44.643,44.7028,44.5981,44.6505,36300.0
2010-05-11 12:00:00,59.67,59.78,59.62,59.69,17500.0,44.6355,44.7178,44.5981,44.6505,17500.0
2010-05-11 12:05:00,59.68,59.82,59.65,59.78,42900.0,44.643,44.7477,44.6205,44.7178,42900.0
2010-05-11 12:10:00,59.77,59.8,59.67,59.68,27200.0,44.7103,44.7327,44.6355,44.643,27200.0
2010-05-11 12:15:00,59.68,59.83,59.67,59.75,22300.0,44.643,44.7552,44.6355,44.6953,22300.0
2010-05-11 12:20:00,59.75,59.78,59.66,59.72,33400.0,44.6953,44.7178,44.628,44.6729,33400.0
2010-05-11 12:25:00,59.71,59.77,59.69,59.72,23900.0,44.6654,44.7103,44.6505,44.6729,23900.0
2010-05-11 12:30:00,59.73,59.8,59.7,59.7,34200.0,44.6804,44.7327,44.6579,44.6579,34200.0
2010-05-11 12:35:00,59.71,59.74,59.66,59.69,18400.0,44.6654,44.6879,44.628,44.6505,18400.0
2010-05-11 12:40:00,59.68,59.87,59.66,59.77,40400.0,44.643,44.7851,44.628,44.7103,40400.0
2010-05-11 12:45:00,59.77,59.9,59.73,59.85,34300.0,44.7103,44.8076,44.6804,44.7701,34300.0
2010-05-11 12:50:00,59.83,59.89,59.76,59.76,28700.0,44.7552,44.8001,44.7028,44.7028,28700.0
2010-05-11 12:55:00,59.76,59.91,59.72,59.89,19600.0,44.7028,44.815,44.6729,44.8001,19600.0
2010-05-11 13:00:00,59.89,59.91,59.83,59.87,15100.0,44.8001,44.815,44.7552,44.7851,15100.0
2010-05-11 13:05:00,59.87,59.93,59.83,59.9,17900.0,44.7851,44.83,44.7552,44.8076,17900.0
2010-05-11 13:10:00,59.89,59.96,59.8,59.85,15700.0,44.8001,44.8524,44.7327,44.7701,15700.0
2010-05-11 13:15:00,59.85,59.94,59.82,59.82,17400.0,44.7701,44.8375,44.7477,44.7477,17400.0
2010-05-11 13:20:00,59.81,59.94,59.78,59.94,30100.0,44.7402,44.8375,44.7178,44.8375,30100.0
2010-05-11 13:25:00,59.93,59.96,59.87,59.96,18200.0,44.83,44.8524,44.7851,44.8524,18200.0
2010-05-11 13:30:00,59.96,59.99,59.88,59.9,49400.0,44.8524,44.8749,44.7926,44.8076,49400.0
2010-05-11 13:35:00,59.91,59.94,59.84,59.9,47700.0,44.815,44.8375,44.7627,44.8076,47700.0
2010-05-11 13:40:00,59.9,60.0,59.87,60.0,52800.0,44.8076,44.8824,44.7851,44.8824,52800.0
2010-05-11 13:45:00,60.0,60.17,59.97,60.06,80400.0,44.8824,45.0095,44.8599,44.9272,80400.0
2010-05-11 13:50:00,60.06,60.25,60.04,60.22,68900.0,44.9272,45.0694,44.9123,45.0469,68900.0
2010-05-11 13:55:00,60.25,60.41,60.22,60.31,115700.0,45.0694,45.1891,45.0469,45.1142,115700.0
2010-05-11 14:00:00,60.31,60.31,60.25,60.29,28300.0,45.1142,45.1142,45.0694,45.0993,28300.0
2010-05-11 14:05:00,60.28,60.29,60.11,60.15,26800.0,45.0918,45.0993,44.9646,44.9946,26800.0
2010-05-11 14:10:00,60.14,60.15,60.0,60.05,44600.0,44.9871,44.9946,44.8824,44.9198,44600.0
2010-05-11 14:15:00,60.06,60.08,59.72,59.81,45900.0,44.9272,44.9422,44.6729,44.7402,45900.0
2010-05-11 14:20:00,59.8,59.91,59.72,59.91,34600.0,44.7327,44.815,44.6729,44.815,34600.0
2010-05-11 14:25:00,59.92,59.94,59.73,59.78,24800.0,44.8225,44.8375,44.6804,44.7178,24800.0
2010-05-11 14:30:00,59.76,59.77,59.5,59.68,57700.0,44.7028,44.7103,44.5083,44.643,57700.0
2010-05-11 14:35:00,59.68,59.69,59.52,59.61,32600.0,44.643,44.6505,44.5233,44.5906,32600.0
2010-05-11 14:40:00,59.6,59.6,59.46,59.6,37700.0,44.5831,44.5831,44.4784,44.5831,37700.0
2010-05-11 14:45:00,59.6,59.84,59.6,59.76,30300.0,44.5831,44.7627,44.5831,44.7028,30300.0
2010-05-11 14:50:00,59.75,59.8,59.66,59.73,18900.0,44.6953,44.7327,44.628,44.6804,18900.0
2010-05-11 14:55:00,59.75,59.75,59.57,59.6,18700.0,44.6953,44.6953,44.5607,44.5831,18700.0
2010-05-11 15:00:00,59.58,59.59,59.33,59.52,64300.0,44.5682,44.5757,44.3812,44.5233,64300.0
2010-05-11 15:05:00,59.53,59.58,59.41,59.41,31200.0,44.5308,44.5682,44.441,44.441,31200.0
2010-05-11 15:10:00,59.4,59.51,59.32,59.5,37200.0,44.4335,44.5158,44.3737,44.5083,37200.0
2010-05-11 15:15:00,59.5,59.52,59.29,59.33,47500.0,44.5083,44.5233,44.3512,44.3812,47500.0
2010-05-11 15:20:00,59.33,59.44,59.23,59.43,51700.0,44.3812,44.4635,44.3064,44.456,51700.0
2010-05-11 15:25:00,59.43,59.48,59.36,59.46,32100.0,44.456,44.4934,44.4036,44.4784,32100.0
2010-05-11 15:30:00,59.47,59.49,59.33,59.44,55800.0,44.4859,44.5009,44.3812,44.4635,55800.0
2010-05-11 15:35:00,59.45,59.66,59.45,59.61,59600.0,44.4709,44.628,44.4709,44.5906,59600.0
2010-05-11 15:40:00,59.61,59.63,59.48,59.54,67500.0,44.5906,44.6056,44.4934,44.5383,67500.0
2010-05-11 15:45:00,59.55,59.7,59.54,59.57,86100.0,44.5457,44.6579,44.5383,44.5607,86100.0
2010-05-11 15:50:00,59.56,59.59,59.46,59.52,128300.0,44.5532,44.5757,44.4784,44.5233,128300.0
2010-05-11 15:55:00,59.51,59.58,59.45,59.45,136800.0,44.5158,44.5682,44.4709,44.4709,136800.0
2010-05-12 09:30:00,59.87,60.45,59.84,60.45,77800.0,44.7851,45.219,44.7627,45.219,77800.0
2010-05-12 09:35:00,60.43,60.52,60.22,60.34,81100.0,45.204,45.2713,45.0469,45.1367,81100.0
2010-05-12 09:40:00,60.4,60.55,60.38,60.48,68700.0,45.1816,45.2938,45.1666,45.2414,68700.0
2010-05-12 09:45:00,60.5,60.66,60.38,60.4,59200.0,45.2564,45.3761,45.1666,45.1816,59200.0
2010-05-12 09:50:00,60.39,60.51,60.34,60.37,61700.0,45.1741,45.2639,45.1367,45.1591,61700.0
2010-05-12 09:55:00,60.34,60.6,60.33,60.6,134500.0,45.1367,45.3312,45.1292,45.3312,134500.0
2010-05-12 10:00:00,60.6,60.6,60.46,60.51,72200.0,45.3312,45.3312,45.2265,45.2639,72200.0
2010-05-12 10:05:00,60.5,60.56,60.45,60.56,56300.0,45.2564,45.3013,45.219,45.3013,56300.0
2010-05-12 10:10:00,60.53,60.54,60.47,60.5,37800.0,45.2788,45.2863,45.2339,45.2564,37800.0
2010-05-12 10:15:00,60.5,60.63,60.5,60.62,49900.0,45.2564,45.3536,45.2564,45.3461,49900.0
2010-05-12 10:20:00,60.63,60.83,60.63,60.76,45000.0,45.3536,45.5032,45.3536,45.4509,45000.0
2010-05-12 10:25:00,60.76,60.84,60.7,60.84,35000.0,45.4509,45.5107,45.406,45.5107,35000.0
2010-05-12 10:30:00,60.85,60.96,60.74,60.82,64600.0,45.5182,45.6005,45.4359,45.4957,64600.0
2010-05-12 10:35:00,60.84,60.94,60.64,60.76,52400.0,45.5107,45.5855,45.3611,45.4509,52400.0
2010-05-12 10:40:00,60.76,60.77,60.67,60.76,43000.0,45.4509,45.4583,45.3835,45.4509,43000.0
2010-05-12 10:45:00,60.77,60.84,60.66,60.83,34400.0,45.4583,45.5107,45.3761,45.5032,34400.0
2010-05-12 10:50:00,60.82,60.95,60.82,60.83,33500.0,45.4957,45.593,45.4957,45.5032,33500.0
2010-05-12 10:55:00,60.81,60.94,60.8,60.88,23200.0,45.4883,45.5855,45.4808,45.5406,23200.0
2010-05-12 11:00:00,60.86,61.07,60.86,60.96,57100.0,45.5257,45.6828,45.5257,45.6005,57100.0
2010-05-12 11:05:00,60.93,61.14,60.93,61.07,39700.0,45.578,45.7351,45.578,45.6828,39700.0
2010-05-12 11:10:00,61.04,61.06,60.75,60.77,33500.0,45.6603,45.6753,45.4434,45.4583,33500.0
2010-05-12 11:15:00,60.78,60.93,60.68,60.71,143100.0,45.4658,45.578,45.391,45.4135,143100.0
2010-05-12 11:20:00,60.68,60.71,60.3,60.33,47400.0,45.391,45.4135,45.1068,45.1292,47400.0
2010-05-12 11:25:00,60.34,60.43,60.1,60.1,43400.0,45.1367,45.204,44.9572,44.9572,43400.0
2010-05-12 11:30:00,60.09,60.43,60.09,60.38,25900.0,44.9497,45.204,44.9497,45.1666,25900.0
2010-05-12 11:35:00,60.39,60.46,60.35,60.44,16500.0,45.1741,45.2265,45.1442,45.2115,16500.0
2010-05-12 11:40:00,60.42,60.47,60.32,60.37,19100.0,45.1965,45.2339,45.1217,45.1591,19100.0
2010-05-12 11:45:00,60.4,60.47,60.22,60.27,24100.0,45.1816,45.2339,45.0469,45.0843,24100.0
2010-05-12 11:50:00,60.28,60.33,60.18,60.24,15200.0,45.0918,45.1292,45.017,45.0619,15200.0
2010-05-12 11:55:00,60.28,60.4,60.23,60.4,20300.0,45.0918,45.1816,45.0544,45.1816,20300.0
2010-05-12 12:00:00,60.4,60.51,60.36,60.38,34600.0,45.1816,45.2639,45.1516,45.1666,34600.0
2010-05-12 12:05:00,60.38,60.54,60.38,60.47,11400.0,45.1666,45.2863,45.1666,45.2339,11400.0
2010-05-12 12:10:00,60.47,60.68,60.47,60.59,21000.0,45.2339,45.391,45.2339,45.3237,21000.0
2010-05-12 12:15:00,60.58,60.64,60.56,60.56,11600.0,45.3162,45.3611,45.3013,45.3013,11600.0
2010-05-12 12:20:00,60.56,60.59,60.49,60.51,13100.0,45.3013,45.3237,45.2489,45.2639,13100.0
2010-05-12 12:25:00,60.51,60.53,60.46,60.51,20200.0,45.2639,45.2788,45.2265,45.2639,20200.0
2010-05-12 12:30:00,60.5,60.57,60.39,60.39,26000.0,45.2564,45.3087,45.1741,45.1741,26000.0
2010-05-12 12:35:00,60.39,60.54,60.37,60.53,19500.0,45.1741,45.2863,45.1591,45.2788,19500.0
2010-05-12 12:40:00,60.53,60.58,60.51,60.55,9300.0,45.2788,45.3162,45.2639,45.2938,9300.0
2010-05-12 12:45:00,60.52,60.53,60.46,60.51,7100.0,45.2713,45.2788,45.2265,45.2639,7100.0
2010-05-12 12:50:00,60.51,60.58,60.51,60.57,11600.0,45.2639,45.3162,45.2639,45.3087,11600.0
2010-05-12 12:55:00,60.59,60.73,60.59,60.72,24100.0,45.3237,45.4284,45.3237,45.4209,24100.0
2010-05-12 13:00:00,60.71,60.83,60.68,60.83,30700.0,45.4135,45.5032,45.391,45.5032,30700.0
2010-05-12 13:05:00,60.82,60.93,60.81,60.85,38200.0,45.4957,45.578,45.4883,45.5182,38200.0
2010-05-12 13:10:00,60.85,60.94,60.81,60.91,26500.0,45.5182,45.5855,45.4883,45.5631,26500.0
2010-05-12 13:15:00,60.92,61.0,60.9,60.92,47300.0,45.5706,45.6304,45.5556,45.5706,47300.0
2010-05-12 13:20:00,60.91,60.92,60.77,60.77,21100.0,45.5631,45.5706,45.4583,45.4583,21100.0
2010-05-12 13:25:00,60.78,60.86,60.7,60.83,32600.0,45.4658,45.5257,45.406,45.5032,32600.0
2010-05-12 13:30:00,60.84,60.88,60.76,60.78,26000.0,45.5107,45.5406,45.4509,45.4658,26000.0
2010-05-12 13:35:00,60.78,60.86,60.73,60.77,24600.0,45.4658,45.5257,45.4284,45.4583,24600.0
2010-05-12 13:40:00,60.76,60.79,60.65,60.68,49600.0,45.4509,45.4733,45.3686,45.391,49600.0
2010-05-12 13:45:00,60.68,60.85,60.68,60.83,26600.0,45.391,45.5182,45.391,45.5032,26600.0
2010-05-12 13:50:00,60.83,60.89,60.79,60.79,53200.0,45.5032,45.5481,45.4733,45.4733,53200.0
2010-05-12 13:55:00,60.8,60.85,60.72,60.72,110100.0,45.4808,45.5182,45.4209,45.4209,110100.0
2010-05-12 14:00:00,60.72,60.83,60.69,60.71,33200.0,45.4209,45.5032,45.3985,45.4135,33200.0
2010-05-12 14:05:00,60.72,60.8,60.69,60.76,14800.0,45.4209,45.4808,45.3985,45.4509,14800.0
2010-05-12 14:10:00,60.76,60.84,60.74,60.8,19200.0,45.4509,45.5107,45.4359,45.4808,19200.0
2010-05-12 14:15:00,60.8,60.87,60.79,60.85,25300.0,45.4808,45.5331,45.4733,45.5182,25300.0
2010-05-12 14:20:00,60.85,60.97,60.81,60.97,63000.0,45.5182,45.608,45.4883,45.608,63000.0
2010-05-12 14:25:00,60.95,60.95,60.89,60.93,24000.0,45.593,45.593,45.5481,45.578,24000.0
2010-05-12 14:30:00,60.93,61.0,60.88,60.92,48600.0,45.578,45.6304,45.5406,45.5706,48600.0
2010-05-12 14:35:00,60.91,60.94,60.83,60.87,22700.0,45.5631,45.5855,45.5032,45.5331,22700.0
2010-05-12 14:40:00,60.84,60.96,60.84,60.96,24400.0,45.5107,45.6005,45.5107,45.6005,24400.0
2010-05-12 14:45:00,60.94,61.01,60.94,61.01,39700.0,45.5855,45.6379,45.5855,45.6379,39700.0
2010-05-12 14:50:00,61.01,61.11,61.0,61.09,108500.0,45.6379,45.7127,45.6304,45.6977,108500.0
2010-05-12 14:55:00,61.1,61.19,61.07,61.19,41200.0,45.7052,45.7725,45.6828,45.7725,41200.0
2010-05-12 15:00:00,61.19,61.31,61.17,61.21,84600.0,45.7725,45.8623,45.7576,45.7875,84600.0
2010-05-12 15:05:00,61.2,61.3,61.19,61.22,42600.0,45.78,45.8548,45.7725,45.795,42600.0
2010-05-12 15:10:00,61.2,61.21,61.14,61.16,51400.0,45.78,45.7875,45.7351,45.7501,51400.0
2010-05-12 15:15:00,61.16,61.21,61.1,61.14,103800.0,45.7501,45.7875,45.7052,45.7351,103800.0
2010-05-12 15:20:00,61.13,61.14,61.04,61.06,70000.0,45.7276,45.7351,45.6603,45.6753,70000.0
2010-05-12 15:25:00,61.06,61.19,61.06,61.18,86400.0,45.6753,45.7725,45.6753,45.765,86400.0
2010-05-12 15:30:00,61.18,61.2,61.06,61.08,80200.0,45.765,45.78,45.6753,45.6902,80200.0
2010-05-12 15:35:00,61.08,61.12,60.97,61.04,112800.0,45.6902,45.7202,45.608,45.6603,112800.0
2010-05-12 15:40:00,61.04,61.2,61.03,61.1,98800.0,45.6603,45.78,45.6528,45.7052,98800.0
2010-05-12 15:45:00,61.09,61.2,61.08,61.19,91600.0,45.6977,45.78,45.6902,45.7725,91600.0
2010-05-12 15:50:00,61.19,61.3,61.18,61.28,131500.0,45.7725,45.8548,45.765,45.8398,131500.0
2010-05-12 15:55:00,61.29,61.29,61.14,61.16,186400.0,45.8473,45.8473,45.7351,45.7501,186400.0
2010-05-13 09:30:00,61.04,61.17,60.9,61.0,45300.0,45.6603,45.7576,45.5556,45.6304,45300.0
2010-05-13 09:35:00,61.0,61.06,60.69,60.8,58600.0,45.6304,45.6753,45.3985,45.4808,58600.0
2010-05-13 09:40:00,60.84,61.04,60.78,60.92,27300.0,45.5107,45.6603,45.4658,45.5706,27300.0
2010-05-13 09:45:00,60.94,61.1,60.84,61.0,28200.0,45.5855,45.7052,45.5107,45.6304,28200.0
2010-05-13 09:50:00,61.0,61.02,60.84,60.96,25100.0,45.6304,45.6454,45.5107,45.6005,25100.0
2010-05-13 09:55:00,60.98,60.98,60.71,60.72,26000.0,45.6154,45.6154,45.4135,45.4209,26000.0
2010-05-13 10:00:00,60.72,60.93,60.63,60.85,58400.0,45.4209,45.578,45.3536,45.5182,58400.0
2010-05-13 10:05:00,60.87,60.91,60.58,60.9,42400.0,45.5331,45.5631,45.3162,45.5556,42400.0
2010-05-13 10:10:00,60.89,60.91,60.69,60.72,34000.0,45.5481,45.5631,45.3985,45.4209,34000.0
2010-05-13 10:15:00,60.74,61.02,60.74,61.0,55800.0,45.4359,45.6454,45.4359,45.6304,55800.0
2010-05-13 10:20:00,61.0,61.02,60.88,61.02,32500.0,45.6304,45.6454,45.5406,45.6454,32500.0
2010-05-13 10:25:00,61.02,61.02,60.81,60.89,26500.0,45.6454,45.6454,45.4883,45.5481,26500.0
2010-05-13 10:30:00,60.89,60.98,60.79,60.92,40900.0,45.5481,45.6154,45.4733,45.5706,40900.0
2010-05-13 10:35:00,60.91,61.01,60.89,60.97,43200.0,45.5631,45.6379,45.5481,45.608,43200.0
2010-05-13 10:40:00,60.95,61.0,60.91,60.91,33600.0,45.593,45.6304,45.5631,45.5631,33600.0
2010-05-13 10:45:00,60.91,60.93,60.85,60.89,28500.0,45.5631,45.578,45.5182,45.5481,28500.0
2010-05-13 10:50:00,60.87,60.88,60.78,60.81,34400.0,45.5331,45.5406,45.4658,45.4883,34400.0
2010-05-13 10:55:00,60.81,60.81,60.6,60.61,47400.0,45.4883,45.4883,45.3312,45.3387,47400.0
2010-05-13 11:00:00,60.6,60.61,60.4,60.44,84900.0,45.3312,45.3387,45.1816,45.2115,84900.0
2010-05-13 11:05:00,60.49,60.62,60.48,60.59,21500.0,45.2489,45.3461,45.2414,45.3237,21500.0
2010-05-13 11:10:00,60.59,60.8,60.59,60.78,21800.0,45.3237,45.4808,45.3237,45.4658,21800.0
2010-05-13 11:15:00,60.78,60.84,60.73,60.83,14400.0,45.4658,45.5107,45.4284,45.5032,14400.0
2010-05-13 11:20:00,60.82,60.97,60.82,60.88,27900.0,45.4957,45.608,45.4957,45.5406,27900.0
2010-05-13 11:25:00,60.87,60.93,60.79,60.81,17500.0,45.5331,45.578,45.4733,45.4883,17500.0
2010-05-13 11:30:00,60.81,60.82,60.72,60.76,24300.0,45.4883,45.4957,45.4209,45.4509,24300.0
2010-05-13 11:35:00,60.76,60.76,60.56,60.62,30200.0,45.4509,45.4509,45.3013,45.3461,30200.0
2010-05-13 11:40:00,60.61,60.72,60.58,60.58,20800.0,45.3387,45.4209,45.3162,45.3162,20800.0
2010-05-13 11:45:00,60.59,60.6,60.51,60.57,29500.0,45.3237,45.3312,45.2639,45.3087,29500.0
2010-05-13 11:50:00,60.56,60.88,60.36,60.41,60200.0,45.3013,45.5406,45.1516,45.1891,60200.0
2010-05-13 11:55:00,60.41,60.44,60.33,60.38,24800.0,45.1891,45.2115,45.1292,45.1666,24800.0
2010-05-13 12:00:00,60.36,60.42,60.35,60.41,17200.0,45.1516,45.1965,45.1442,45.1891,17200.0
2010-05-13 12:05:00,60.39,60.49,60.35,60.43,14700.0,45.1741,45.2489,45.1442,45.204,14700.0
2010-05-13 12:10:00,60.47,60.5,60.43,60.43,14300.0,45.2339,45.2564,45.204,45.204,14300.0
2010-05-13 12:15:00,60.46,60.48,60.37,60.43,19800.0,45.2265,45.2414,45.1591,45.204,19800.0
2010-05-13 12:20:00,60.41,60.55,60.4,60.55,20100.0,45.1891,45.2938,45.1816,45.2938,20100.0
2010-05-13 12:25:00,60.56,60.58,60.47,60.5,15500.0,45.3013,45.3162,45.2339,45.2564,15500.0
2010-05-13 12:30:00,60.51,60.59,60.5,60.53,9800.0,45.2639,45.3237,45.2564,45.2788,9800.0
2010-05-13 12:35:00,60.54,60.56,60.45,60.45,7500.0,45.2863,45.3013,45.219,45.219,7500.0
2010-05-13 12:40:00,60.45,60.51,60.43,60.49,12000.0,45.219,45.2639,45.204,45.2489,12000.0
2010-05-13 12:45:00,60.5,60.58,60.5,60.5,18200.0,45.2564,45.3162,45.2564,45.2564,18200.0
2010-05-13 12:50:00,60.5,60.5,60.4,60.49,21500.0,45.2564,45.2564,45.1816,45.2489,21500.0
2010-05-13 12:55:00,60.49,60.49,60.39,60.41,36800.0,45.2489,45.2489,45.1741,45.1891,36800.0
2010-05-13 13:00:00,60.41,60.43,60.34,60.41,12100.0,45.1891,45.204,45.1367,45.1891,12100.0
2010-05-13 13:05:00,60.41,60.41,60.27,60.29,22400.0,45.1891,45.1891,45.0843,45.0993,22400.0
2010-05-13 13:10:00,60.29,60.38,60.28,60.34,35100.0,45.0993,45.1666,45.0918,45.1367,35100.0
2010-05-13 13:15:00,60.35,60.59,60.34,60.53,55400.0,45.1442,45.3237,45.1367,45.2788,55400.0
2010-05-13 13:20:00,60.53,60.58,60.45,60.58,30000.0,45.2788,45.3162,45.219,45.3162,30000.0
2010-05-13 13:25:00,60.55,60.72,60.55,60.69,45600.0,45.2938,45.4209,45.2938,45.3985,45600.0
2010-05-13 13:30:00,60.69,60.83,60.69,60.71,36200.0,45.3985,45.5032,45.3985,45.4135,36200.0
2010-05-13 13:35:00,60.72,60.84,60.7,60.71,24600.0,45.4209,45.5107,45.406,45.4135,24600.0
2010-05-13 13:40:00,60.71,60.73,60.6,60.62,28100.0,45.4135,45.4284,45.3312,45.3461,28100.0
2010-05-13 13:45:00,60.62,60.68,60.6,60.67,10000.0,45.3461,45.391,45.3312,45.3835,10000.0
2010-05-13 13:50:00,60.68,60.76,60.63,60.71,26900.0,45.391,45.4509,45.3536,45.4135,26900.0
2010-05-13 13:55:00,60.69,60.78,60.68,60.76,20900.0,45.3985,45.4658,45.391,45.4509,20900.0
2010-05-13 14:00:00,60.76,60.92,60.73,60.89,33200.0,45.4509,45.5706,45.4284,45.5481,33200.0
2010-05-13 14:05:00,60.88,61.02,60.87,60.91,58800.0,45.5406,45.6454,45.5331,45.5631,58800.0
2010-05-13 14:10:00,60.91,60.96,60.86,60.86,21700.0,45.5631,45.6005,45.5257,45.5257,21700.0
2010-05-13 14:15:00,60.87,60.87,60.81,60.85,23500.0,45.5331,45.5331,45.4883,45.5182,23500.0
2010-05-13 14:20:00,60.86,60.87,60.77,60.84,23600.0,45.5257,45.5331,45.4583,45.5107,23600.0
2010-05-13 14:25:00,60.83,60.84,60.73,60.76,33200.0,45.5032,45.5107,45.4284,45.4509,33200.0
2010-05-13 14:30:00,60.76,60.8,60.65,60.67,25000.0,45.4509,45.4808,45.3686,45.3835,25000.0
2010-05-13 14:35:00,60.67,60.79,60.64,60.76,18600.0,45.3835,45.4733,45.3611,45.4509,18600.0
2010-05-13 14:40:00,60.75,60.75,60.64,60.67,31400.0,45.4434,45.4434,45.3611,45.3835,31400.0
2010-05-13 14:45:00,60.65,60.66,60.55,60.59,35500.0,45.3686,45.3761,45.2938,45.3237,35500.0
2010-05-13 14:50:00,60.58,60.59,60.44,60.58,30300.0,45.3162,45.3237,45.2115,45.3162,30300.0
2010-05-13 14:55:00,60.58,60.6,60.5,60.57,40000.0,45.3162,45.3312,45.2564,45.3087,40000.0
2010-05-13 15:00:00,60.58,60.67,60.55,60.56,22000.0,45.3162,45.3835,45.2938,45.3013,22000.0
2010-05-13 15:05:00,60.56,60.56,60.39,60.4,35900.0,45.3013,45.3013,45.1741,45.1816,35900.0
2010-05-13 15:10:00,60.41,60.41,60.14,60.18,63500.0,45.1891,45.1891,44.9871,45.017,63500.0
2010-05-13 15:15:00,60.17,60.17,59.93,59.95,122500.0,45.0095,45.0095,44.83,44.845,122500.0
2010-05-13 15:20:00,59.94,60.09,59.94,60.05,49100.0,44.8375,44.9497,44.8375,44.9198,49100.0
2010-05-13 15:25:00,60.05,60.15,60.03,60.05,43600.0,44.9198,44.9946,44.9048,44.9198,43600.0
2010-05-13 15:30:00,60.05,60.12,59.99,60.05,69500.0,44.9198,44.9721,44.8749,44.9198,69500.0
2010-05-13 15:35:00,60.08,60.16,59.89,59.97,95800.0,44.9422,45.002,44.8001,44.8599,95800.0
2010-05-13 15:40:00,59.97,60.05,59.8,60.0,118900.0,44.8599,44.9198,44.7327,44.8824,118900.0
2010-05-13 15:45:00,60.0,60.3,60.0,60.21,154100.0,44.8824,45.1068,44.8824,45.0394,154100.0
2010-05-13 15:50:00,60.2,60.4,60.16,60.18,113300.0,45.032,45.1816,45.002,45.017,113300.0
2010-05-13 15:55:00,60.18,60.19,59.86,59.89,294700.0,45.017,45.0245,44.7776,44.8001,294700.0
2010-05-14 09:30:00,59.12,59.49,59.04,59.32,74800.0,44.2241,44.5009,44.1642,44.3737,74800.0
2010-05-14 09:35:00,59.31,59.33,58.9,58.92,103800.0,44.3662,44.3812,44.0595,44.0745,103800.0
2010-05-14 09:40:00,58.93,58.93,58.29,58.72,99800.0,44.082,44.082,43.6032,43.9249,99800.0
2010-05-14 09:45:00,58.74,58.91,58.47,58.56,44400.0,43.9398,44.067,43.7379,43.8052,44400.0
2010-05-14 09:50:00,58.56,58.72,58.41,58.49,43100.0,43.8052,43.9249,43.693,43.7528,43100.0
2010-05-14 09:55:00,58.5,58.63,58.42,58.56,31100.0,43.7603,43.8575,43.7005,43.8052,31100.0
2010-05-14 10:00:00,58.55,58.59,58.25,58.42,81200.0,43.7977,43.8276,43.5733,43.7005,81200.0
2010-05-14 10:05:00,58.42,58.58,58.28,58.58,85700.0,43.7005,43.8201,43.5957,43.8201,85700.0
2010-05-14 10:10:00,58.55,58.8,58.54,58.77,34400.0,43.7977,43.9847,43.7902,43.9623,34400.0
2010-05-14 10:15:00,58.78,58.94,58.63,58.69,31800.0,43.9697,44.0894,43.8575,43.9024,31800.0
2010-05-14 10:20:00,58.67,58.87,58.6,58.87,40200.0,43.8875,44.0371,43.8351,44.0371,40200.0
2010-05-14 10:25:00,58.9,58.95,58.78,58.9,57400.0,44.0595,44.0969,43.9697,44.0595,57400.0
2010-05-14 10:30:00,58.92,58.95,58.7,58.74,39000.0,44.0745,44.0969,43.9099,43.9398,39000.0
2010-05-14 10:35:00,58.75,58.83,58.66,58.71,38700.0,43.9473,44.0071,43.88,43.9174,38700.0
2010-05-14 10:40:00,58.74,58.83,58.56,58.69,31900.0,43.9398,44.0071,43.8052,43.9024,31900.0
2010-05-14 10:45:00,58.7,58.82,58.6,58.78,35000.0,43.9099,43.9997,43.8351,43.9697,35000.0
2010-05-14 10:50:00,58.79,58.87,58.72,58.81,34600.0,43.9772,44.0371,43.9249,43.9922,34600.0
2010-05-14 10:55:00,58.82,58.82,58.56,58.58,34300.0,43.9997,43.9997,43.8052,43.8201,34300.0
2010-05-14 11:00:00,58.55,58.66,58.31,58.35,43700.0,43.7977,43.88,43.6182,43.6481,43700.0
2010-05-14 11:05:00,58.35,58.38,58.15,58.21,59100.0,43.6481,43.6705,43.4985,43.5434,59100.0
2010-05-14 11:10:00,58.21,58.3,58.02,58.28,48700.0,43.5434,43.6107,43.4012,43.5957,48700.0
2010-05-14 11:15:00,58.3,58.31,57.96,58.01,45400.0,43.6107,43.6182,43.3564,43.3938,45400.0
2010-05-14 11:20:00,58.0,58.01,57.66,57.8,77500.0,43.3863,43.3938,43.1319,43.2367,77500.0
2010-05-14 11:25:00,57.81,58.09,57.75,58.01,63400.0,43.2441,43.4536,43.1993,43.3938,63400.0
2010-05-14 11:30:00,57.99,58.09,57.94,58.02,40500.0,43.3788,43.4536,43.3414,43.4012,40500.0
2010-05-14 11:35:00,58.05,58.16,58.03,58.03,23500.0,43.4237,43.506,43.4087,43.4087,23500.0
2010-05-14 11:40:00,58.02,58.03,57.82,57.9,38300.0,43.4012,43.4087,43.2516,43.3115,38300.0
2010-05-14 11:45:00,57.93,57.97,57.79,57.94,30600.0,43.3339,43.3638,43.2292,43.3414,30600.0
2010-05-14 11:50:00,57.94,57.94,57.69,57.81,46400.0,43.3414,43.3414,43.1544,43.2441,46400.0
2010-05-14 11:55:00,57.76,57.86,57.67,57.76,52600.0,43.2067,43.2816,43.1394,43.2067,52600.0
2010-05-14 12:00:00,57.75,57.79,57.56,57.63,40100.0,43.1993,43.2292,43.0571,43.1095,40100.0
2010-05-14 12:05:00,57.64,57.69,57.3,57.47,79400.0,43.117,43.1544,42.8626,42.9898,79400.0
2010-05-14 12:10:00,57.47,57.6,57.47,57.5,22300.0,42.9898,43.0871,42.9898,43.0123,22300.0
2010-05-14 12:15:00,57.51,57.63,57.41,57.63,37600.0,43.0197,43.1095,42.9449,43.1095,37600.0
2010-05-14 12:20:00,57.63,57.63,57.32,57.61,58100.0,43.1095,43.1095,42.8776,43.0945,58100.0
2010-05-14 12:25:00,57.6,57.71,57.54,57.64,50400.0,43.0871,43.1693,43.0422,43.117,50400.0
2010-05-14 12:30:00,57.65,57.79,57.65,57.68,25600.0,43.1245,43.2292,43.1245,43.1469,25600.0
2010-05-14 12:35:00,57.68,57.83,57.62,57.83,33000.0,43.1469,43.2591,43.102,43.2591,33000.0
2010-05-14 12:40:00,57.83,57.98,57.83,57.87,44400.0,43.2591,43.3713,43.2591,43.289,44400.0
2010-05-14 12:45:00,57.88,57.9,57.79,57.87,28500.0,43.2965,43.3115,43.2292,43.289,28500.0
2010-05-14 12:50:00,57.86,58.05,57.86,58.05,20500.0,43.2816,43.4237,43.2816,43.4237,20500.0
2010-05-14 12:55:00,58.04,58.37,58.04,58.35,68800.0,43.4162,43.6631,43.4162,43.6481,68800.0
2010-05-14 13:00:00,58.34,58.41,58.3,58.34,58800.0,43.6406,43.693,43.6107,43.6406,58800.0
2010-05-14 13:05:00,58.34,58.39,58.22,58.35,54700.0,43.6406,43.678,43.5508,43.6481,54700.0
2010-05-14 13:10:00,58.33,58.49,58.33,58.42,54300.0,43.6331,43.7528,43.6331,43.7005,54300.0
2010-05-14 13:15:00,58.42,58.46,58.26,58.27,49700.0,43.7005,43.7304,43.5808,43.5882,49700.0
2010-05-14 13:20:00,58.28,58.35,58.2,58.31,52000.0,43.5957,43.6481,43.5359,43.6182,52000.0
2010-05-14 13:25:00,58.33,58.33,58.13,58.15,26900.0,43.6331,43.6331,43.4835,43.4985,26900.0
2010-05-14 13:30:00,58.15,58.15,57.97,57.98,39500.0,43.4985,43.4985,43.3638,43.3713,39500.0
2010-05-14 13:35:00,57.99,58.11,57.98,58.0,42600.0,43.3788,43.4686,43.3713,43.3863,42600.0
2010-05-14 13:40:00,58.01,58.15,57.96,58.13,33800.0,43.3938,43.4985,43.3564,43.4835,33800.0
2010-05-14 13:45:00,58.13,58.22,58.1,58.13,38300.0,43.4835,43.5508,43.4611,43.4835,38300.0
2010-05-14 13:50:00,58.13,58.19,58.04,58.14,36200.0,43.4835,43.5284,43.4162,43.491,36200.0
2010-05-14 13:55:00,58.13,58.25,58.07,58.08,40200.0,43.4835,43.5733,43.4386,43.4461,40200.0
2010-05-14 14:00:00,58.07,58.12,58.03,58.06,26800.0,43.4386,43.476,43.4087,43.4312,26800.0
2010-05-14 14:05:00,58.07,58.08,57.95,57.95,21700.0,43.4386,43.4461,43.3489,43.3489,21700.0
2010-05-14 14:10:00,57.96,57.98,57.78,57.86,41500.0,43.3564,43.3713,43.2217,43.2816,41500.0
2010-05-14 14:15:00,57.85,57.85,57.69,57.77,34900.0,43.2741,43.2741,43.1544,43.2142,34900.0
2010-05-14 14:20:00,57.78,57.95,57.78,57.94,31400.0,43.2217,43.3489,43.2217,43.3414,31400.0
2010-05-14 14:25:00,57.94,58.02,57.82,57.98,43600.0,43.3414,43.4012,43.2516,43.3713,43600.0
2010-05-14 14:30:00,57.99,58.12,57.95,58.1,65500.0,43.3788,43.476,43.3489,43.4611,65500.0
2010-05-14 14:35:00,58.1,58.3,58.04,58.26,34700.0,43.4611,43.6107,43.4162,43.5808,34700.0
2010-05-14 14:40:00,58.29,58.29,58.17,58.18,42000.0,43.6032,43.6032,43.5134,43.5209,42000.0
2010-05-14 14:45:00,58.18,58.2,58.11,58.17,32900.0,43.5209,43.5359,43.4686,43.5134,32900.0
2010-05-14 14:50:00,58.18,58.24,58.01,58.02,42900.0,43.5209,43.5658,43.3938,43.4012,42900.0
2010-05-14 14:55:00,58.0,58.1,57.98,58.04,77400.0,43.3863,43.4611,43.3713,43.4162,77400.0
2010-05-14 15:00:00,58.04,58.17,58.03,58.12,85300.0,43.4162,43.5134,43.4087,43.476,85300.0
2010-05-14 15:05:00,58.13,58.19,58.09,58.13,65200.0,43.4835,43.5284,43.4536,43.4835,65200.0
2010-05-14 15:10:00,58.13,58.24,58.04,58.04,44300.0,43.4835,43.5658,43.4162,43.4162,44300.0
2010-05-14 15:15:00,58.05,58.07,57.93,57.95,56300.0,43.4237,43.4386,43.3339,43.3489,56300.0
2010-05-14 15:20:00,57.96,57.98,57.76,57.85,97600.0,43.3564,43.3713,43.2067,43.2741,97600.0
2010-05-14 15:25:00,57.85,57.98,57.77,57.94,58700.0,43.2741,43.3713,43.2142,43.3414,58700.0
2010-05-14 15:30:00,57.95,58.08,57.95,58.07,66500.0,43.3489,43.4461,43.3489,43.4386,66500.0
2010-05-14 15:35:00,58.07,58.1,58.0,58.1,92900.0,43.4386,43.4611,43.3863,43.4611,92900.0
2010-05-14 15:40:00,58.1,58.39,58.08,58.36,133300.0,43.4611,43.678,43.4461,43.6556,133300.0
2010-05-14 15:45:00,58.37,58.41,58.2,58.23,154200.0,43.6631,43.693,43.5359,43.5583,154200.0
2010-05-14 15:50:00,58.26,58.47,58.23,58.4,142300.0,43.5808,43.7379,43.5583,43.6855,142300.0
2010-05-14 15:55:00,58.4,58.52,58.27,58.34,259100.0,43.6855,43.7753,43.5882,43.6406,259100.0
2010-05-17 09:30:00,58.57,58.87,58.43,58.49,84900.0,43.8127,44.0371,43.7079,43.7528,84900.0
2010-05-17 09:35:00,58.49,58.61,58.36,58.53,63700.0,43.7528,43.8426,43.6556,43.7827,63700.0
2010-05-17 09:40:00,58.51,58.58,58.31,58.55,38200.0,43.7678,43.8201,43.6182,43.7977,38200.0
2010-05-17 09:45:00,58.52,58.56,58.35,58.54,54600.0,43.7753,43.8052,43.6481,43.7902,54600.0
2010-05-17 09:50:00,58.56,58.78,58.45,58.51,39200.0,43.8052,43.9697,43.7229,43.7678,39200.0
2010-05-17 09:55:00,58.55,58.61,58.33,58.42,35000.0,43.7977,43.8426,43.6331,43.7005,35000.0
2010-05-17 10:00:00,58.44,58.44,58.29,58.29,48800.0,43.7154,43.7154,43.6032,43.6032,48800.0
2010-05-17 10:05:00,58.31,58.48,58.25,58.44,63200.0,43.6182,43.7453,43.5733,43.7154,63200.0
2010-05-17 10:10:00,58.37,58.4,58.21,58.21,52800.0,43.6631,43.6855,43.5434,43.5434,52800.0
2010-05-17 10:15:00,58.21,58.49,58.21,58.46,31800.0,43.5434,43.7528,43.5434,43.7304,31800.0
2010-05-17 10:20:00,58.45,58.5,58.37,58.37,31800.0,43.7229,43.7603,43.6631,43.6631,31800.0
2010-05-17 10:25:00,58.33,58.57,58.33,58.5,33300.0,43.6331,43.8127,43.6331,43.7603,33300.0
2010-05-17 10:30:00,58.49,58.52,58.37,58.47,29900.0,43.7528,43.7753,43.6631,43.7379,29900.0
2010-05-17 10:35:00,58.5,58.74,58.49,58.53,37600.0,43.7603,43.9398,43.7528,43.7827,37600.0
2010-05-17 10:40:00,58.51,58.61,58.34,58.41,35900.0,43.7678,43.8426,43.6406,43.693,35900.0
2010-05-17 10:45:00,58.36,58.4,58.21,58.21,53100.0,43.6556,43.6855,43.5434,43.5434,53100.0
2010-05-17 10:50:00,58.22,58.45,58.22,58.39,38200.0,43.5508,43.7229,43.5508,43.678,38200.0
2010-05-17 10:55:00,58.42,58.42,58.06,58.06,32500.0,43.7005,43.7005,43.4312,43.4312,32500.0
2010-05-17 11:00:00,58.04,58.12,57.86,57.86,32000.0,43.4162,43.476,43.2816,43.2816,32000.0
2010-05-17 11:05:00,57.88,57.99,57.75,57.8,72100.0,43.2965,43.3788,43.1993,43.2367,72100.0
2010-05-17 11:10:00,57.81,57.83,57.5,57.62,40100.0,43.2441,43.2591,43.0123,43.102,40100.0
2010-05-17 11:15:00,57.61,57.74,57.48,57.5,67600.0,43.0945,43.1918,42.9973,43.0123,67600.0
2010-05-17 11:20:00,57.51,57.58,57.41,57.56,35200.0,43.0197,43.0721,42.9449,43.0571,35200.0
2010-05-17 11:25:00,57.54,57.54,57.31,57.52,60300.0,43.0422,43.0422,42.8701,43.0272,60300.0
2010-05-17 11:30:00,57.51,57.55,57.39,57.48,21400.0,43.0197,43.0497,42.93,42.9973,21400.0
2010-05-17 11:35:00,57.47,57.66,57.46,57.55,63200.0,42.9898,43.1319,42.9823,43.0497,63200.0
2010-05-17 11:40:00,57.55,57.59,57.5,57.5,34500.0,43.0497,43.0796,43.0123,43.0123,34500.0
2010-05-17 11:45:00,57.49,57.51,57.06,57.14,106800.0,43.0048,43.0197,42.6831,42.743,106800.0
2010-05-17 11:50:00,57.12,57.13,57.0,57.02,45600.0,42.728,42.7355,42.6382,42.6532,45600.0
2010-05-17 11:55:00,57.03,57.1,57.0,57.0,67500.0,42.6607,42.713,42.6382,42.6382,67500.0
2010-05-17 12:00:00,57.0,57.01,56.81,56.84,237500.0,42.6382,42.6457,42.4961,42.5186,237500.0
2010-05-17 12:05:00,56.83,57.06,56.77,56.96,84500.0,42.5111,42.6831,42.4662,42.6083,84500.0
2010-05-17 12:10:00,56.96,57.18,56.96,57.11,53400.0,42.6083,42.7729,42.6083,42.7205,53400.0
2010-05-17 12:15:00,57.12,57.12,56.89,56.97,49000.0,42.728,42.728,42.556,42.6158,49000.0
2010-05-17 12:20:00,56.97,57.2,56.94,57.2,41200.0,42.6158,42.7878,42.5934,42.7878,41200.0
2010-05-17 12:25:00,57.17,57.25,57.09,57.09,41000.0,42.7654,42.8252,42.7056,42.7056,41000.0
2010-05-17 12:30:00,57.09,57.25,57.03,57.23,26700.0,42.7056,42.8252,42.6607,42.8103,26700.0
2010-05-17 12:35:00,57.24,57.27,57.07,57.07,24000.0,42.8178,42.8402,42.6906,42.6906,24000.0
2010-05-17 12:40:00,57.07,57.19,57.04,57.05,32800.0,42.6906,42.7804,42.6682,42.6756,32800.0
2010-05-17 12:45:00,57.05,57.08,57.0,57.08,88900.0,42.6756,42.6981,42.6382,42.6981,88900.0
2010-05-17 12:50:00,57.05,57.08,56.97,57.03,74000.0,42.6756,42.6981,42.6158,42.6607,74000.0
2010-05-17 12:55:00,57.06,57.07,56.98,57.06,64100.0,42.6831,42.6906,42.6233,42.6831,64100.0
2010-05-17 13:00:00,57.04,57.11,56.96,57.05,48400.0,42.6682,42.7205,42.6083,42.6756,48400.0
2010-05-17 13:05:00,57.05,57.06,57.0,57.02,24500.0,42.6756,42.6831,42.6382,42.6532,24500.0
2010-05-17 13:10:00,57.02,57.04,56.95,57.03,24800.0,42.6532,42.6682,42.6008,42.6607,24800.0
2010-05-17 13:15:00,57.02,57.35,57.02,57.3,60900.0,42.6532,42.9001,42.6532,42.8626,60900.0
2010-05-17 13:20:00,57.3,57.32,57.16,57.2,30000.0,42.8626,42.8776,42.7579,42.7878,30000.0
2010-05-17 13:25:00,57.18,57.33,57.13,57.17,36500.0,42.7729,42.8851,42.7355,42.7654,36500.0
2010-05-17 13:30:00,57.18,57.35,57.14,57.32,28000.0,42.7729,42.9001,42.743,42.8776,28000.0
2010-05-17 13:35:00,57.3,57.32,57.05,57.08,24000.0,42.8626,42.8776,42.6756,42.6981,24000.0
2010-05-17 13:40:00,57.07,57.08,56.98,57.0,27300.0,42.6906,42.6981,42.6233,42.6382,27300.0
2010-05-17 13:45:00,57.0,57.03,56.92,56.99,39300.0,42.6382,42.6607,42.5784,42.6308,39300.0
2010-05-17 13:50:00,57.0,57.02,56.9,57.0,27300.0,42.6382,42.6532,42.5634,42.6382,27300.0
2010-05-17 13:55:00,57.0,57.12,56.99,57.09,42700.0,42.6382,42.728,42.6308,42.7056,42700.0
2010-05-17 14:00:00,57.09,57.31,57.03,57.27,38100.0,42.7056,42.8701,42.6607,42.8402,38100.0
2010-05-17 14:05:00,57.28,57.31,57.08,57.11,27800.0,42.8477,42.8701,42.6981,42.7205,27800.0
2010-05-17 14:10:00,57.1,57.29,57.1,57.28,25000.0,42.713,42.8552,42.713,42.8477,25000.0
2010-05-17 14:15:00,57.29,57.35,57.21,57.3,34400.0,42.8552,42.9001,42.7953,42.8626,34400.0
2010-05-17 14:20:00,57.29,57.33,57.22,57.22,22000.0,42.8552,42.8851,42.8028,42.8028,22000.0
2010-05-17 14:25:00,57.22,57.28,57.17,57.28,38100.0,42.8028,42.8477,42.7654,42.8477,38100.0
2010-05-17 14:30:00,57.26,57.45,57.21,57.22,42700.0,42.8327,42.9749,42.7953,42.8028,42700.0
2010-05-17 14:35:00,57.23,57.35,57.17,57.33,43300.0,42.8103,42.9001,42.7654,42.8851,43300.0
2010-05-17 14:40:00,57.35,57.46,57.35,57.44,34600.0,42.9001,42.9823,42.9001,42.9674,34600.0
2010-05-17 14:45:00,57.43,57.65,57.43,57.56,49600.0,42.9599,43.1245,42.9599,43.0571,49600.0
2010-05-17 14:50:00,57.55,57.65,57.53,57.56,30500.0,43.0497,43.1245,43.0347,43.0571,30500.0
2010-05-17 14:55:00,57.55,57.81,57.55,57.76,50000.0,43.0497,43.2441,43.0497,43.2067,50000.0
2010-05-17 15:00:00,57.75,58.08,57.71,57.95,68000.0,43.1993,43.4461,43.1693,43.3489,68000.0
2010-05-17 15:05:00,57.95,58.0,57.66,57.71,58000.0,43.3489,43.3863,43.1319,43.1693,58000.0
2010-05-17 15:10:00,57.71,57.81,57.69,57.69,39700.0,43.1693,43.2441,43.1544,43.1544,39700.0
2010-05-17 15:15:00,57.68,57.69,57.48,57.51,49300.0,43.1469,43.1544,42.9973,43.0197,49300.0
2010-05-17 15:20:00,57.5,57.64,57.31,57.46,72500.0,43.0123,43.117,42.8701,42.9823,72500.0
2010-05-17 15:25:00,57.47,57.56,57.39,57.53,42900.0,42.9898,43.0571,42.93,43.0347,42900.0
2010-05-17 15:30:00,57.52,57.72,57.51,57.69,39800.0,43.0272,43.1768,43.0197,43.1544,39800.0
2010-05-17 15:35:00,57.7,58.01,57.69,57.98,83300.0,43.1619,43.3938,43.1544,43.3713,83300.0
2010-05-17 15:40:00,57.98,58.09,57.9,58.0,90600.0,43.3713,43.4536,43.3115,43.3863,90600.0
2010-05-17 15:45:00,58.01,58.1,57.95,58.03,128000.0,43.3938,43.4611,43.3489,43.4087,128000.0
2010-05-17 15:50:00,58.04,58.07,57.94,57.96,137500.0,43.4162,43.4386,43.3414,43.3564,137500.0
2010-05-17 15:55:00,57.95,58.0,57.88,57.91,168600.0,43.3489,43.3863,43.2965,43.319,168600.0
2010-05-18 09:30:00,58.47,59.0,58.44,58.95,91200.0,43.7379,44.1343,43.7154,44.0969,91200.0
2010-05-18 09:35:00,58.95,59.2,58.88,59.18,46900.0,44.0969,44.2839,44.0446,44.269,46900.0
2010-05-18 09:40:00,59.24,59.4,58.97,59.0,56900.0,44.3138,44.4335,44.1119,44.1343,56900.0
2010-05-18 09:45:00,59.0,59.43,59.0,59.37,85800.0,44.1343,44.456,44.1343,44.4111,85800.0
2010-05-18 09:50:00,59.34,59.5,59.24,59.46,47500.0,44.3886,44.5083,44.3138,44.4784,47500.0
2010-05-18 09:55:00,59.45,59.56,59.3,59.3,47800.0,44.4709,44.5532,44.3587,44.3587,47800.0
2010-05-18 10:00:00,59.31,59.35,59.06,59.11,71300.0,44.3662,44.3961,44.1792,44.2166,71300.0
2010-05-18 10:05:00,59.09,59.17,59.03,59.1,49100.0,44.2016,44.2615,44.1568,44.2091,49100.0
2010-05-18 10:10:00,59.09,59.3,58.98,59.28,39900.0,44.2016,44.3587,44.1194,44.3438,39900.0
2010-05-18 10:15:00,59.27,59.6,59.27,59.52,177500.0,44.3363,44.5831,44.3363,44.5233,177500.0
2010-05-18 10:20:00,59.51,59.55,59.39,59.41,24400.0,44.5158,44.5457,44.4261,44.441,24400.0
2010-05-18 10:25:00,59.41,59.48,59.19,59.25,63000.0,44.441,44.4934,44.2764,44.3213,63000.0
2010-05-18 10:30:00,59.25,59.35,59.11,59.14,37700.0,44.3213,44.3961,44.2166,44.239,37700.0
2010-05-18 10:35:00,59.12,59.25,58.99,59.18,115100.0,44.2241,44.3213,44.1268,44.269,115100.0
2010-05-18 10:40:00,59.19,59.19,58.81,58.83,125800.0,44.2764,44.2764,43.9922,44.0071,125800.0
2010-05-18 10:45:00,58.83,58.9,58.6,58.63,42200.0,44.0071,44.0595,43.8351,43.8575,42200.0
2010-05-18 10:50:00,58.61,58.69,58.5,58.68,43100.0,43.8426,43.9024,43.7603,43.8949,43100.0
2010-05-18 10:55:00,58.69,58.94,58.68,58.92,41500.0,43.9024,44.0894,43.8949,44.0745,41500.0
2010-05-18 11:00:00,58.9,59.02,58.78,58.8,68700.0,44.0595,44.1493,43.9697,43.9847,68700.0
2010-05-18 11:05:00,58.81,59.06,58.75,59.05,69100.0,43.9922,44.1792,43.9473,44.1717,69100.0
2010-05-18 11:10:00,59.04,59.26,58.99,59.1,34800.0,44.1642,44.3288,44.1268,44.2091,34800.0
2010-05-18 11:15:00,59.09,59.16,58.91,58.96,53300.0,44.2016,44.254,44.067,44.1044,53300.0
2010-05-18 11:20:00,58.95,59.03,58.77,58.8,30600.0,44.0969,44.1568,43.9623,43.9847,30600.0
2010-05-18 11:25:00,58.78,58.98,58.78,58.96,23900.0,43.9697,44.1194,43.9697,44.1044,23900.0
2010-05-18 11:30:00,58.97,59.05,58.93,59.01,14500.0,44.1119,44.1717,44.082,44.1418,14500.0
2010-05-18 11:35:00,59.04,59.05,58.81,58.83,9700.0,44.1642,44.1717,43.9922,44.0071,9700.0
2010-05-18 11:40:00,58.81,58.82,58.3,58.33,44800.0,43.9922,43.9997,43.6107,43.6331,44800.0
2010-05-18 11:45:00,58.33,58.47,58.2,58.41,46200.0,43.6331,43.7379,43.5359,43.693,46200.0
2010-05-18 11:50:00,58.39,58.47,58.33,58.46,19200.0,43.678,43.7379,43.6331,43.7304,19200.0
2010-05-18 11:55:00,58.47,58.55,58.43,58.43,33500.0,43.7379,43.7977,43.7079,43.7079,33500.0
2010-05-18 12:00:00,58.44,58.55,58.15,58.17,43200.0,43.7154,43.7977,43.4985,43.5134,43200.0
2010-05-18 12:05:00,58.16,58.49,58.1,58.49,29600.0,43.506,43.7528,43.4611,43.7528,29600.0
2010-05-18 12:10:00,58.49,58.69,58.45,58.53,34500.0,43.7528,43.9024,43.7229,43.7827,34500.0
2010-05-18 12:15:00,58.54,58.63,58.49,58.54,20500.0,43.7902,43.8575,43.7528,43.7902,20500.0
2010-05-18 12:20:00,58.54,58.58,58.39,58.45,60900.0,43.7902,43.8201,43.678,43.7229,60900.0
2010-05-18 12:25:00,58.45,58.72,58.45,58.58,56600.0,43.7229,43.9249,43.7229,43.8201,56600.0
2010-05-18 12:30:00,58.59,58.65,58.46,58.62,82100.0,43.8276,43.8725,43.7304,43.8501,82100.0
2010-05-18 12:35:00,58.61,58.7,58.54,58.58,75200.0,43.8426,43.9099,43.7902,43.8201,75200.0
2010-05-18 12:40:00,58.56,58.66,58.5,58.64,43900.0,43.8052,43.88,43.7603,43.865,43900.0
2010-05-18 12:45:00,58.63,58.88,58.63,58.72,53400.0,43.8575,44.0446,43.8575,43.9249,53400.0
2010-05-18 12:50:00,58.7,58.8,58.6,58.63,22500.0,43.9099,43.9847,43.8351,43.8575,22500.0
2010-05-18 12:55:00,58.62,58.68,58.36,58.37,19600.0,43.8501,43.8949,43.6556,43.6631,19600.0
2010-05-18 13:00:00,58.36,58.53,58.19,58.35,38300.0,43.6556,43.7827,43.5284,43.6481,38300.0
2010-05-18 13:05:00,58.35,58.36,58.01,58.22,26800.0,43.6481,43.6556,43.3938,43.5508,26800.0
2010-05-18 13:10:00,58.21,58.29,57.9,58.03,27300.0,43.5434,43.6032,43.3115,43.4087,27300.0
2010-05-18 13:15:00,58.1,58.11,57.95,57.96,23100.0,43.4611,43.4686,43.3489,43.3564,23100.0
2010-05-18 13:20:00,57.98,58.25,57.96,58.07,50100.0,43.3713,43.5733,43.3564,43.4386,50100.0
2010-05-18 13:25:00,58.06,58.34,58.03,58.21,26600.0,43.4312,43.6406,43.4087,43.5434,26600.0
2010-05-18 13:30:00,58.19,58.47,58.18,58.44,32600.0,43.5284,43.7379,43.5209,43.7154,32600.0
2010-05-18 13:35:00,58.46,58.46,58.01,58.03,45800.0,43.7304,43.7304,43.3938,43.4087,45800.0
2010-05-18 13:40:00,58.07,58.18,57.99,58.1,33000.0,43.4386,43.5209,43.3788,43.4611,33000.0
2010-05-18 13:45:00,58.03,58.24,57.94,58.1,48300.0,43.4087,43.5658,43.3414,43.4611,48300.0
2010-05-18 13:50:00,58.11,58.24,58.01,58.01,24400.0,43.4686,43.5658,43.3938,43.3938,24400.0
2010-05-18 13:55:00,58.0,58.15,57.97,57.99,30400.0,43.3863,43.4985,43.3638,43.3788,30400.0
2010-05-18 14:00:00,57.99,58.14,57.98,58.11,41900.0,43.3788,43.491,43.3713,43.4686,41900.0
2010-05-18 14:05:00,58.02,58.15,57.99,58.04,21400.0,43.4012,43.4985,43.3788,43.4162,21400.0
2010-05-18 14:10:00,58.04,58.1,57.81,57.84,116000.0,43.4162,43.4611,43.2441,43.2666,116000.0
2010-05-18 14:15:00,57.85,57.98,57.75,57.81,39700.0,43.2741,43.3713,43.1993,43.2441,39700.0
2010-05-18 14:20:00,57.81,57.81,57.44,57.49,140400.0,43.2441,43.2441,42.9674,43.0048,140400.0
2010-05-18 14:25:00,57.49,57.6,57.37,57.56,38800.0,43.0048,43.0871,42.915,43.0571,38800.0
2010-05-18 14:30:00,57.57,57.58,57.38,57.46,63700.0,43.0646,43.0721,42.9225,42.9823,63700.0
2010-05-18 14:35:00,57.46,57.5,57.05,57.05,115500.0,42.9823,43.0123,42.6756,42.6756,115500.0
2010-05-18 14:40:00,57.06,57.34,57.01,57.34,67900.0,42.6831,42.8926,42.6457,42.8926,67900.0
2010-05-18 14:45:00,57.34,57.44,57.27,57.33,56800.0,42.8926,42.9674,42.8402,42.8851,56800.0
2010-05-18 14:50:00,57.33,57.39,57.17,57.19,38900.0,42.8851,42.93,42.7654,42.7804,38900.0
2010-05-18 14:55:00,57.19,57.32,57.01,57.08,58800.0,42.7804,42.8776,42.6457,42.6981,58800.0
2010-05-18 15:00:00,57.1,57.16,57.0,57.08,64500.0,42.713,42.7579,42.6382,42.6981,64500.0
2010-05-18 15:05:00,57.08,57.29,57.04,57.15,54400.0,42.6981,42.8552,42.6682,42.7504,54400.0
2010-05-18 15:10:00,57.16,57.57,57.15,57.57,38100.0,42.7579,43.0646,42.7504,43.0646,38100.0
2010-05-18 15:15:00,57.59,57.75,57.4,57.45,69200.0,43.0796,43.1993,42.9375,42.9749,69200.0
2010-05-18 15:20:00,57.46,57.53,57.34,57.39,33000.0,42.9823,43.0347,42.8926,42.93,33000.0
2010-05-18 15:25:00,57.39,57.4,57.08,57.12,39800.0,42.93,42.9375,42.6981,42.728,39800.0
2010-05-18 15:30:00,57.11,57.18,57.02,57.16,63800.0,42.7205,42.7729,42.6532,42.7579,63800.0
2010-05-18 15:35:00,57.16,57.26,57.1,57.18,55000.0,42.7579,42.8327,42.713,42.7729,55000.0
2010-05-18 15:40:00,57.19,57.32,57.12,57.29,73300.0,42.7804,42.8776,42.728,42.8552,73300.0
2010-05-18 15:45:00,57.29,57.41,57.14,57.14,93000.0,42.8552,42.9449,42.743,42.743,93000.0
2010-05-18 15:50:00,57.15,57.38,57.12,57.3,137900.0,42.7504,42.9225,42.728,42.8626,137900.0
2010-05-18 15:55:00,57.29,57.35,57.17,57.23,189400.0,42.8552,42.9001,42.7654,42.8103,189400.0
2010-05-19 09:30:00,59.47,59.47,58.15,58.17,419700.0,44.4859,44.4859,43.4985,43.5134,419700.0
2010-05-19 09:35:00,58.16,58.59,57.85,58.42,458800.0,43.506,43.8276,43.2741,43.7005,458800.0
2010-05-19 09:40:00,58.42,59.1,58.16,59.03,304800.0,43.7005,44.2091,43.506,44.1568,304800.0
2010-05-19 09:45:00,59.04,59.35,58.95,59.27,320600.0,44.1642,44.3961,44.0969,44.3363,320600.0
2010-05-19 09:50:00,59.25,59.52,58.75,58.75,290700.0,44.3213,44.5233,43.9473,43.9473,290700.0
2010-05-19 09:55:00,58.75,58.91,58.49,58.91,157000.0,43.9473,44.067,43.7528,44.067,157000.0
2010-05-19 10:00:00,58.9,59.0,58.52,58.64,131200.0,44.0595,44.1343,43.7753,43.865,131200.0
2010-05-19 10:05:00,58.64,59.07,58.61,58.81,227200.0,43.865,44.1867,43.8426,43.9922,227200.0
2010-05-19 10:10:00,58.81,58.81,58.25,58.49,172100.0,43.9922,43.9922,43.5733,43.7528,172100.0
2010-05-19 10:15:00,58.52,58.8,57.75,57.99,207000.0,43.7753,43.9847,43.1993,43.3788,207000.0
2010-05-19 10:20:00,57.99,58.06,57.55,57.6,208500.0,43.3788,43.4312,43.0497,43.0871,208500.0
2010-05-19 10:25:00,57.59,58.35,57.57,58.33,164500.0,43.0796,43.6481,43.0646,43.6331,164500.0
2010-05-19 10:30:00,58.32,58.65,58.32,58.65,243900.0,43.6256,43.8725,43.6256,43.8725,243900.0
2010-05-19 10:35:00,58.63,58.64,57.75,57.75,226900.0,43.8575,43.865,43.1993,43.1993,226900.0
2010-05-19 10:40:00,57.74,58.03,57.51,57.74,143800.0,43.1918,43.4087,43.0197,43.1918,143800.0
2010-05-19 10:45:00,57.73,57.96,57.4,57.47,202300.0,43.1843,43.3564,42.9375,42.9898,202300.0
2010-05-19 10:50:00,57.47,57.52,57.09,57.3,244000.0,42.9898,43.0272,42.7056,42.8626,244000.0
2010-05-19 10:55:00,57.29,57.56,57.26,57.5,124800.0,42.8552,43.0571,42.8327,43.0123,124800.0
2010-05-19 11:00:00,57.52,58.08,57.4,57.94,171400.0,43.0272,43.4461,42.9375,43.3414,171400.0
2010-05-19 11:05:00,57.96,58.02,57.8,57.84,80000.0,43.3564,43.4012,43.2367,43.2666,80000.0
2010-05-19 11:10:00,57.86,57.88,57.5,57.62,68000.0,43.2816,43.2965,43.0123,43.102,68000.0
2010-05-19 11:15:00,57.62,57.81,57.5,57.58,75700.0,43.102,43.2441,43.0123,43.0721,75700.0
2010-05-19 11:20:00,57.59,57.88,57.42,57.42,121200.0,43.0796,43.2965,42.9524,42.9524,121200.0
2010-05-19 11:25:00,57.42,57.53,57.02,57.04,114800.0,42.9524,43.0347,42.6532,42.6682,114800.0
2010-05-19 11:30:00,57.02,57.23,56.93,57.1,130100.0,42.6532,42.8103,42.5859,42.713,130100.0
2010-05-19 11:35:00,57.13,57.32,57.01,57.02,135100.0,42.7355,42.8776,42.6457,42.6532,135100.0
2010-05-19 11:40:00,57.01,57.02,56.5,56.5,179600.0,42.6457,42.6532,42.2642,42.2642,179600.0
2010-05-19 11:45:00,56.5,56.55,56.0,56.13,253200.0,42.2642,42.3016,41.8902,41.9874,253200.0
2010-05-19 11:50:00,56.11,56.5,56.05,56.44,104300.0,41.9725,42.2642,41.9276,42.2193,104300.0
2010-05-19 11:55:00,56.44,56.89,56.44,56.86,88000.0,42.2193,42.556,42.2193,42.5335,88000.0
2010-05-19 12:00:00,56.85,57.2,56.81,57.15,131400.0,42.526,42.7878,42.4961,42.7504,131400.0
2010-05-19 12:05:00,57.15,57.24,57.0,57.08,123200.0,42.7504,42.8178,42.6382,42.6981,123200.0
2010-05-19 12:10:00,57.08,57.39,57.07,57.36,127300.0,42.6981,42.93,42.6906,42.9075,127300.0
2010-05-19 12:15:00,57.36,57.39,57.13,57.28,110200.0,42.9075,42.93,42.7355,42.8477,110200.0
2010-05-19 12:20:00,57.28,57.94,57.27,57.85,120600.0,42.8477,43.3414,42.8402,43.2741,120600.0
2010-05-19 12:25:00,57.85,58.42,57.82,58.29,172100.0,43.2741,43.7005,43.2516,43.6032,172100.0
2010-05-19 12:30:00,58.28,58.42,58.13,58.3,218800.0,43.5957,43.7005,43.4835,43.6107,218800.0
2010-05-19 12:35:00,58.29,58.59,58.24,58.34,139100.0,43.6032,43.8276,43.5658,43.6406,139100.0
2010-05-19 12:40:00,58.37,58.45,58.22,58.42,97900.0,43.6631,43.7229,43.5508,43.7005,97900.0
2010-05-19 12:45:00,58.42,58.47,57.97,57.97,137800.0,43.7005,43.7379,43.3638,43.3638,137800.0
2010-05-19 12:50:00,57.99,58.27,57.98,58.24,73900.0,43.3788,43.5882,43.3713,43.5658,73900.0
2010-05-19 12:55:00,58.23,58.8,58.22,58.8,77800.0,43.5583,43.9847,43.5508,43.9847,77800.0
2010-05-19 13:00:00,58.77,58.85,58.53,58.64,79200.0,43.9623,44.0221,43.7827,43.865,79200.0
2010-05-19 13:05:00,58.64,58.79,58.43,58.73,68100.0,43.865,43.9772,43.7079,43.9323,68100.0
2010-05-19 13:10:00,58.73,58.73,58.41,58.6,41800.0,43.9323,43.9323,43.693,43.8351,41800.0
2010-05-19 13:15:00,58.6,58.67,58.48,58.62,45400.0,43.8351,43.8875,43.7453,43.8501,45400.0
2010-05-19 13:20:00,58.63,59.16,58.58,59.07,109800.0,43.8575,44.254,43.8201,44.1867,109800.0
2010-05-19 13:25:00,59.07,59.07,58.73,58.82,56100.0,44.1867,44.1867,43.9323,43.9997,56100.0
2010-05-19 13:30:00,58.79,58.82,58.57,58.58,45000.0,43.9772,43.9997,43.8127,43.8201,45000.0
2010-05-19 13:35:00,58.58,58.72,58.42,58.67,74000.0,43.8201,43.9249,43.7005,43.8875,74000.0
2010-05-19 13:40:00,58.68,59.08,58.67,58.96,109900.0,43.8949,44.1942,43.8875,44.1044,109900.0
2010-05-19 13:45:00,58.98,59.38,58.89,59.38,121800.0,44.1194,44.4186,44.052,44.4186,121800.0
2010-05-19 13:50:00,59.38,59.38,58.96,59.04,121200.0,44.4186,44.4186,44.1044,44.1642,121200.0
2010-05-19 13:55:00,59.05,59.08,58.74,58.88,86400.0,44.1717,44.1942,43.9398,44.0446,86400.0
2010-05-19 14:00:00,58.88,59.08,58.77,59.03,54500.0,44.0446,44.1942,43.9623,44.1568,54500.0
2010-05-19 14:05:00,58.96,59.29,58.91,58.91,80900.0,44.1044,44.3512,44.067,44.067,80900.0
2010-05-19 14:10:00,58.91,59.06,58.74,58.92,104600.0,44.067,44.1792,43.9398,44.0745,104600.0
2010-05-19 14:15:00,58.91,58.97,58.67,58.71,85500.0,44.067,44.1119,43.8875,43.9174,85500.0
2010-05-19 14:20:00,58.72,58.86,58.48,58.5,96700.0,43.9249,44.0296,43.7453,43.7603,96700.0
2010-05-19 14:25:00,58.51,58.68,58.4,58.58,182900.0,43.7678,43.8949,43.6855,43.8201,182900.0
2010-05-19 14:30:00,58.6,58.74,58.42,58.56,82900.0,43.8351,43.9398,43.7005,43.8052,82900.0
2010-05-19 14:35:00,58.55,58.7,58.5,58.5,60800.0,43.7977,43.9099,43.7603,43.7603,60800.0
2010-05-19 14:40:00,58.5,58.9,58.4,58.77,80200.0,43.7603,44.0595,43.6855,43.9623,80200.0
2010-05-19 14:45:00,58.77,59.03,58.76,58.93,76000.0,43.9623,44.1568,43.9548,44.082,76000.0
2010-05-19 14:50:00,58.94,59.01,58.8,58.94,86900.0,44.0894,44.1418,43.9847,44.0894,86900.0
2010-05-19 14:55:00,58.94,58.96,58.68,58.73,57900.0,44.0894,44.1044,43.8949,43.9323,57900.0
2010-05-19 15:00:00,58.74,58.9,58.56,58.59,70000.0,43.9398,44.0595,43.8052,43.8276,70000.0
2010-05-19 15:05:00,58.59,58.62,58.31,58.35,128700.0,43.8276,43.8501,43.6182,43.6481,128700.0
2010-05-19 15:10:00,58.35,58.52,58.3,58.33,93900.0,43.6481,43.7753,43.6107,43.6331,93900.0
2010-05-19 15:15:00,58.33,58.67,58.32,58.57,71700.0,43.6331,43.8875,43.6256,43.8127,71700.0
2010-05-19 15:20:00,58.58,58.74,58.35,58.45,92500.0,43.8201,43.9398,43.6481,43.7229,92500.0
2010-05-19 15:25:00,58.46,58.85,58.42,58.8,77700.0,43.7304,44.0221,43.7005,43.9847,77700.0
2010-05-19 15:30:00,58.82,58.88,58.62,58.78,109500.0,43.9997,44.0446,43.8501,43.9697,109500.0
2010-05-19 15:35:00,58.77,59.01,58.62,59.0,177300.0,43.9623,44.1418,43.8501,44.1343,177300.0
2010-05-19 15:40:00,59.0,59.1,58.79,58.98,166700.0,44.1343,44.2091,43.9772,44.1194,166700.0
2010-05-19 15:45:00,58.99,59.09,58.84,58.97,129200.0,44.1268,44.2016,44.0146,44.1119,129200.0
2010-05-19 15:50:00,58.96,59.21,58.91,59.19,223300.0,44.1044,44.2914,44.067,44.2764,223300.0
2010-05-19 15:55:00,59.19,59.29,58.83,58.87,310700.0,44.2764,44.3512,44.0071,44.0371,310700.0
2010-05-20 09:30:00,57.04,57.25,56.97,57.09,217900.0,42.6682,42.8252,42.6158,42.7056,217900.0
2010-05-20 09:35:00,57.05,58.33,57.03,57.43,408200.0,42.6756,43.6331,42.6607,42.9599,408200.0
2010-05-20 09:40:00,57.44,57.47,56.99,57.05,187600.0,42.9674,42.9898,42.6308,42.6756,187600.0
2010-05-20 09:45:00,57.07,57.33,56.93,57.33,194900.0,42.6906,42.8851,42.5859,42.8851,194900.0
2010-05-20 09:50:00,57.3,57.75,57.12,57.58,116700.0,42.8626,43.1993,42.728,43.0721,116700.0
2010-05-20 09:55:00,57.58,57.84,57.49,57.81,85300.0,43.0721,43.2666,43.0048,43.2441,85300.0
2010-05-20 10:00:00,57.81,57.87,57.39,57.66,121500.0,43.2441,43.289,42.93,43.1319,121500.0
2010-05-20 10:05:00,57.64,58.02,57.45,57.59,124200.0,43.117,43.4012,42.9749,43.0796,124200.0
2010-05-20 10:10:00,57.55,57.55,57.07,57.1,107800.0,43.0497,43.0497,42.6906,42.713,107800.0
2010-05-20 10:15:00,57.11,57.26,57.02,57.21,111800.0,42.7205,42.8327,42.6532,42.7953,111800.0
2010-05-20 10:20:00,57.23,57.24,56.57,56.62,140500.0,42.8103,42.8178,42.3166,42.354,140500.0
2010-05-20 10:25:00,56.64,56.79,56.53,56.74,159900.0,42.3689,42.4811,42.2867,42.4437,159900.0
2010-05-20 10:30:00,56.75,57.18,56.7,57.13,116100.0,42.4512,42.7729,42.4138,42.7355,116100.0
2010-05-20 10:35:00,57.15,57.53,57.04,57.45,150900.0,42.7504,43.0347,42.6682,42.9749,150900.0
2010-05-20 10:40:00,57.47,57.47,56.95,57.34,85400.0,42.9898,42.9898,42.6008,42.8926,85400.0
2010-05-20 10:45:00,57.35,57.68,57.26,57.59,94900.0,42.9001,43.1469,42.8327,43.0796,94900.0
2010-05-20 10:50:00,57.57,57.75,57.47,57.57,80300.0,43.0646,43.1993,42.9898,43.0646,80300.0
2010-05-20 10:55:00,57.58,57.59,57.3,57.4,89900.0,43.0721,43.0796,42.8626,42.9375,89900.0
2010-05-20 11:00:00,57.42,57.51,57.22,57.23,58600.0,42.9524,43.0197,42.8028,42.8103,58600.0
2010-05-20 11:05:00,57.22,57.67,57.21,57.5,96400.0,42.8028,43.1394,42.7953,43.0123,96400.0
2010-05-20 11:10:00,57.5,57.5,57.1,57.15,72100.0,43.0123,43.0123,42.713,42.7504,72100.0
2010-05-20 11:15:00,57.16,57.18,56.97,56.99,93600.0,42.7579,42.7729,42.6158,42.6308,93600.0
2010-05-20 11:20:00,56.98,57.15,56.92,57.07,92800.0,42.6233,42.7504,42.5784,42.6906,92800.0
2010-05-20 11:25:00,57.07,57.4,57.02,57.36,91600.0,42.6906,42.9375,42.6532,42.9075,91600.0
2010-05-20 11:30:00,57.35,57.37,57.21,57.22,73700.0,42.9001,42.915,42.7953,42.8028,73700.0
2010-05-20 11:35:00,57.23,57.34,57.02,57.24,71100.0,42.8103,42.8926,42.6532,42.8178,71100.0
2010-05-20 11:40:00,57.22,57.29,57.02,57.11,72300.0,42.8028,42.8552,42.6532,42.7205,72300.0
2010-05-20 11:45:00,57.11,57.26,57.04,57.15,45100.0,42.7205,42.8327,42.6682,42.7504,45100.0
2010-05-20 11:50:00,57.13,57.25,57.05,57.13,43700.0,42.7355,42.8252,42.6756,42.7355,43700.0
2010-05-20 11:55:00,57.12,57.15,56.9,56.98,73200.0,42.728,42.7504,42.5634,42.6233,73200.0
2010-05-20 12:00:00,56.98,57.01,56.78,56.95,74600.0,42.6233,42.6457,42.4737,42.6008,74600.0
2010-05-20 12:05:00,56.94,57.2,56.91,57.18,44500.0,42.5934,42.7878,42.5709,42.7729,44500.0
2010-05-20 12:10:00,57.15,57.15,56.92,56.92,32000.0,42.7504,42.7504,42.5784,42.5784,32000.0
2010-05-20 12:15:00,56.93,56.94,56.76,56.9,44300.0,42.5859,42.5934,42.4587,42.5634,44300.0
2010-05-20 12:20:00,56.91,57.01,56.8,56.8,32300.0,42.5709,42.6457,42.4886,42.4886,32300.0
2010-05-20 12:25:00,56.83,57.01,56.8,56.94,36500.0,42.5111,42.6457,42.4886,42.5934,36500.0
2010-05-20 12:30:00,56.96,57.05,56.84,56.88,32600.0,42.6083,42.6756,42.5186,42.5485,32600.0
2010-05-20 12:35:00,56.88,57.1,56.86,57.06,46800.0,42.5485,42.713,42.5335,42.6831,46800.0
2010-05-20 12:40:00,56.99,57.04,56.94,57.0,39000.0,42.6308,42.6682,42.5934,42.6382,39000.0
2010-05-20 12:45:00,56.98,57.13,56.95,56.98,27400.0,42.6233,42.7355,42.6008,42.6233,27400.0
2010-05-20 12:50:00,56.97,56.99,56.68,56.69,42500.0,42.6158,42.6308,42.3989,42.4063,42500.0
2010-05-20 12:55:00,56.7,56.77,56.42,56.44,106500.0,42.4138,42.4662,42.2044,42.2193,106500.0
2010-05-20 13:00:00,56.43,56.63,56.35,56.62,86300.0,42.2119,42.3615,42.152,42.354,86300.0
2010-05-20 13:05:00,56.61,56.71,56.52,56.68,122300.0,42.3465,42.4213,42.2792,42.3989,122300.0
2010-05-20 13:10:00,56.66,56.78,56.56,56.66,63200.0,42.3839,42.4737,42.3091,42.3839,63200.0
2010-05-20 13:15:00,56.66,56.72,56.55,56.72,113800.0,42.3839,42.4288,42.3016,42.4288,113800.0
2010-05-20 13:20:00,56.73,56.85,56.64,56.75,105300.0,42.4363,42.526,42.3689,42.4512,105300.0
2010-05-20 13:25:00,56.75,57.12,56.75,56.88,64500.0,42.4512,42.728,42.4512,42.5485,64500.0
2010-05-20 13:30:00,56.87,57.17,56.81,56.93,73400.0,42.541,42.7654,42.4961,42.5859,73400.0
2010-05-20 13:35:00,56.92,56.93,56.69,56.7,29400.0,42.5784,42.5859,42.4063,42.4138,29400.0
2010-05-20 13:40:00,56.71,57.13,56.7,57.08,53200.0,42.4213,42.7355,42.4138,42.6981,53200.0
2010-05-20 13:45:00,57.12,57.3,57.05,57.27,103100.0,42.728,42.8626,42.6756,42.8402,103100.0
2010-05-20 13:50:00,57.27,57.41,57.19,57.33,102200.0,42.8402,42.9449,42.7804,42.8851,102200.0
2010-05-20 13:55:00,57.33,57.44,57.03,57.18,66900.0,42.8851,42.9674,42.6607,42.7729,66900.0
2010-05-20 14:00:00,57.15,57.19,56.77,56.87,62400.0,42.7504,42.7804,42.4662,42.541,62400.0
2010-05-20 14:05:00,56.88,57.12,56.78,57.04,72600.0,42.5485,42.728,42.4737,42.6682,72600.0
2010-05-20 14:10:00,57.04,57.59,57.0,57.56,82600.0,42.6682,43.0796,42.6382,43.0571,82600.0
2010-05-20 14:15:00,57.55,57.68,57.42,57.64,123100.0,43.0497,43.1469,42.9524,43.117,123100.0
2010-05-20 14:20:00,57.63,57.92,57.5,57.72,107100.0,43.1095,43.3264,43.0123,43.1768,107100.0
2010-05-20 14:25:00,57.76,57.95,57.59,57.81,107100.0,43.2067,43.3489,43.0796,43.2441,107100.0
2010-05-20 14:30:00,57.81,58.02,57.6,57.9,67700.0,43.2441,43.4012,43.0871,43.3115,67700.0
2010-05-20 14:35:00,57.95,58.17,57.88,58.17,81600.0,43.3489,43.5134,43.2965,43.5134,81600.0
2010-05-20 14:40:00,58.15,58.4,57.96,58.3,106800.0,43.4985,43.6855,43.3564,43.6107,106800.0
2010-05-20 14:45:00,58.31,58.56,58.16,58.43,108900.0,43.6182,43.8052,43.506,43.7079,108900.0
2010-05-20 14:50:00,58.42,58.49,58.21,58.26,125300.0,43.7005,43.7528,43.5434,43.5808,125300.0
2010-05-20 14:55:00,58.26,58.34,57.87,57.94,103200.0,43.5808,43.6406,43.289,43.3414,103200.0
2010-05-20 15:00:00,57.92,58.1,57.89,58.0,55700.0,43.3264,43.4611,43.304,43.3863,55700.0
2010-05-20 15:05:00,57.96,57.97,57.61,57.88,150100.0,43.3564,43.3638,43.0945,43.2965,150100.0
2010-05-20 15:10:00,57.87,57.92,57.61,57.71,85400.0,43.289,43.3264,43.0945,43.1693,85400.0
2010-05-20 15:15:00,57.7,57.94,57.58,57.73,79000.0,43.1619,43.3414,43.0721,43.1843,79000.0
2010-05-20 15:20:00,57.74,57.94,57.58,57.94,77600.0,43.1918,43.3414,43.0721,43.3414,77600.0
2010-05-20 15:25:00,57.91,58.01,57.69,57.69,96400.0,43.319,43.3938,43.1544,43.1544,96400.0
2010-05-20 15:30:00,57.69,57.88,57.64,57.81,67200.0,43.1544,43.2965,43.117,43.2441,67200.0
2010-05-20 15:35:00,57.81,57.81,57.45,57.55,80200.0,43.2441,43.2441,42.9749,43.0497,80200.0
2010-05-20 15:40:00,57.55,57.59,57.24,57.24,97400.0,43.0497,43.0796,42.8178,42.8178,97400.0
2010-05-20 15:45:00,57.24,57.25,56.91,57.1,210000.0,42.8178,42.8252,42.5709,42.713,210000.0
2010-05-20 15:50:00,57.11,57.15,56.9,56.92,236900.0,42.7205,42.7504,42.5634,42.5784,236900.0
2010-05-20 15:55:00,56.92,56.95,56.64,56.7,322600.0,42.5784,42.6008,42.3689,42.4138,322600.0
2010-05-21 09:30:00,55.53,55.87,55.23,55.73,659700.0,41.5386,41.793,41.3142,41.6882,659700.0
2010-05-21 09:35:00,55.74,56.92,55.74,56.76,217900.0,41.6957,42.5784,41.6957,42.4587,217900.0
2010-05-21 09:40:00,56.83,56.89,56.44,56.56,165900.0,42.5111,42.556,42.2193,42.3091,165900.0
2010-05-21 09:45:00,56.59,57.35,56.51,57.26,116900.0,42.3315,42.9001,42.2717,42.8327,116900.0
2010-05-21 09:50:00,57.26,57.83,57.24,57.65,225300.0,42.8327,43.2591,42.8178,43.1245,225300.0
2010-05-21 09:55:00,57.61,58.16,57.5,58.0,163400.0,43.0945,43.506,43.0123,43.3863,163400.0
2010-05-21 10:00:00,58.0,58.25,57.7,58.04,134400.0,43.3863,43.5733,43.1619,43.4162,134400.0
2010-05-21 10:05:00,58.04,58.46,58.03,58.09,136900.0,43.4162,43.7304,43.4087,43.4536,136900.0
2010-05-21 10:10:00,58.05,58.22,57.89,58.13,161200.0,43.4237,43.5508,43.304,43.4835,161200.0
2010-05-21 10:15:00,58.14,58.34,57.94,58.07,169600.0,43.491,43.6406,43.3414,43.4386,169600.0
2010-05-21 10:20:00,58.05,58.15,57.52,57.52,98000.0,43.4237,43.4985,43.0272,43.0272,98000.0
2010-05-21 10:25:00,57.52,57.7,57.27,57.35,60500.0,43.0272,43.1619,42.8402,42.9001,60500.0
2010-05-21 10:30:00,57.36,57.65,57.24,57.62,73700.0,42.9075,43.1245,42.8178,43.102,73700.0
2010-05-21 10:35:00,57.64,57.94,57.59,57.86,89000.0,43.117,43.3414,43.0796,43.2816,89000.0
2010-05-21 10:40:00,57.88,58.06,57.75,57.92,96900.0,43.2965,43.4312,43.1993,43.3264,96900.0
2010-05-21 10:45:00,57.92,58.15,57.83,57.89,76100.0,43.3264,43.4985,43.2591,43.304,76100.0
2010-05-21 10:50:00,57.89,58.06,57.79,58.04,71900.0,43.304,43.4312,43.2292,43.4162,71900.0
2010-05-21 10:55:00,58.02,58.16,57.94,58.16,45000.0,43.4012,43.506,43.3414,43.506,45000.0
2010-05-21 11:00:00,58.16,58.45,58.14,58.4,49000.0,43.506,43.7229,43.491,43.6855,49000.0
2010-05-21 11:05:00,58.42,58.54,58.4,58.45,101100.0,43.7005,43.7902,43.6855,43.7229,101100.0
2010-05-21 11:10:00,58.44,58.44,58.23,58.42,46700.0,43.7154,43.7154,43.5583,43.7005,46700.0
2010-05-21 11:15:00,58.42,58.73,58.4,58.59,58000.0,43.7005,43.9323,43.6855,43.8276,58000.0
2010-05-21 11:20:00,58.58,58.82,58.43,58.7,106900.0,43.8201,43.9997,43.7079,43.9099,106900.0
2010-05-21 11:25:00,58.72,58.75,58.54,58.56,64400.0,43.9249,43.9473,43.7902,43.8052,64400.0
2010-05-21 11:30:00,58.54,58.73,58.49,58.55,51500.0,43.7902,43.9323,43.7528,43.7977,51500.0
2010-05-21 11:35:00,58.56,58.72,58.41,58.72,88900.0,43.8052,43.9249,43.693,43.9249,88900.0
2010-05-21 11:40:00,58.72,58.9,58.67,58.87,68900.0,43.9249,44.0595,43.8875,44.0371,68900.0
2010-05-21 11:45:00,58.88,59.05,58.72,58.8,79500.0,44.0446,44.1717,43.9249,43.9847,79500.0
2010-05-21 11:50:00,58.82,59.05,58.79,58.85,59300.0,43.9997,44.1717,43.9772,44.0221,59300.0
2010-05-21 11:55:00,58.81,58.88,58.58,58.64,58600.0,43.9922,44.0446,43.8201,43.865,58600.0
2010-05-21 12:00:00,58.65,58.66,58.3,58.4,77700.0,43.8725,43.88,43.6107,43.6855,77700.0
2010-05-21 12:05:00,58.4,58.5,58.25,58.25,64300.0,43.6855,43.7603,43.5733,43.5733,64300.0
2010-05-21 12:10:00,58.25,58.35,58.1,58.26,81900.0,43.5733,43.6481,43.4611,43.5808,81900.0
2010-05-21 12:15:00,58.27,58.53,58.26,58.48,73800.0,43.5882,43.7827,43.5808,43.7453,73800.0
2010-05-21 12:20:00,58.49,58.52,58.28,58.43,55900.0,43.7528,43.7753,43.5957,43.7079,55900.0
2010-05-21 12:25:00,58.42,58.43,58.29,58.38,57600.0,43.7005,43.7079,43.6032,43.6705,57600.0
2010-05-21 12:30:00,58.36,58.48,58.16,58.23,62000.0,43.6556,43.7453,43.506,43.5583,62000.0
2010-05-21 12:35:00,58.22,58.42,58.17,58.33,35300.0,43.5508,43.7005,43.5134,43.6331,35300.0
2010-05-21 12:40:00,58.34,58.47,58.28,58.28,24000.0,43.6406,43.7379,43.5957,43.5957,24000.0
2010-05-21 12:45:00,58.27,58.28,57.97,58.0,36700.0,43.5882,43.5957,43.3638,43.3863,36700.0
2010-05-21 12:50:00,58.0,58.27,58.0,58.25,34400.0,43.3863,43.5882,43.3863,43.5733,34400.0
2010-05-21 12:55:00,58.24,58.24,57.96,58.0,32700.0,43.5658,43.5658,43.3564,43.3863,32700.0
2010-05-21 13:00:00,58.0,58.06,57.83,57.84,25100.0,43.3863,43.4312,43.2591,43.2666,25100.0
2010-05-21 13:05:00,57.85,58.15,57.84,58.14,34300.0,43.2741,43.4985,43.2666,43.491,34300.0
2010-05-21 13:10:00,58.15,58.32,58.14,58.27,38300.0,43.4985,43.6256,43.491,43.5882,38300.0
2010-05-21 13:15:00,58.27,58.39,58.13,58.15,53100.0,43.5882,43.678,43.4835,43.4985,53100.0
2010-05-21 13:20:00,58.18,58.25,57.92,58.02,43000.0,43.5209,43.5733,43.3264,43.4012,43000.0
2010-05-21 13:25:00,58.04,58.11,57.93,58.05,32800.0,43.4162,43.4686,43.3339,43.4237,32800.0
2010-05-21 13:30:00,58.07,58.25,58.04,58.23,55100.0,43.4386,43.5733,43.4162,43.5583,55100.0
2010-05-21 13:35:00,58.24,58.28,58.05,58.15,45400.0,43.5658,43.5957,43.4237,43.4985,45400.0
2010-05-21 13:40:00,58.14,58.27,58.12,58.16,37600.0,43.491,43.5882,43.476,43.506,37600.0
2010-05-21 13:45:00,58.17,58.37,58.17,58.29,47400.0,43.5134,43.6631,43.5134,43.6032,47400.0
2010-05-21 13:50:00,58.32,58.37,58.26,58.31,51600.0,43.6256,43.6631,43.5808,43.6182,51600.0
2010-05-21 13:55:00,58.31,58.39,58.22,58.35,42300.0,43.6182,43.678,43.5508,43.6481,42300.0
2010-05-21 14:00:00,58.36,58.49,58.24,58.28,60500.0,43.6556,43.7528,43.5658,43.5957,60500.0
2010-05-21 14:05:00,58.28,58.28,58.06,58.22,88200.0,43.5957,43.5957,43.4312,43.5508,88200.0
2010-05-21 14:10:00,58.21,58.28,58.13,58.18,49400.0,43.5434,43.5957,43.4835,43.5209,49400.0
2010-05-21 14:15:00,58.16,58.25,58.06,58.22,48700.0,43.506,43.5733,43.4312,43.5508,48700.0
2010-05-21 14:20:00,58.22,58.27,58.1,58.23,74700.0,43.5508,43.5882,43.4611,43.5583,74700.0
2010-05-21 14:25:00,58.23,58.39,58.19,58.38,44700.0,43.5583,43.678,43.5284,43.6705,44700.0
2010-05-21 14:30:00,58.38,58.5,58.34,58.45,67400.0,43.6705,43.7603,43.6406,43.7229,67400.0
2010-05-21 14:35:00,58.47,58.47,58.16,58.21,68900.0,43.7379,43.7379,43.506,43.5434,68900.0
2010-05-21 14:40:00,58.23,58.33,58.13,58.24,62800.0,43.5583,43.6331,43.4835,43.5658,62800.0
2010-05-21 14:45:00,58.23,58.23,57.89,58.12,73600.0,43.5583,43.5583,43.304,43.476,73600.0
2010-05-21 14:50:00,58.12,58.15,57.93,57.96,51000.0,43.476,43.4985,43.3339,43.3564,51000.0
2010-05-21 14:55:00,57.93,58.2,57.88,58.14,66500.0,43.3339,43.5359,43.2965,43.491,66500.0
2010-05-21 15:00:00,58.15,58.27,58.11,58.25,56200.0,43.4985,43.5882,43.4686,43.5733,56200.0
2010-05-21 15:05:00,58.25,58.36,58.23,58.33,102800.0,43.5733,43.6556,43.5583,43.6331,102800.0
2010-05-21 15:10:00,58.31,58.32,57.97,57.99,60700.0,43.6182,43.6256,43.3638,43.3788,60700.0
2010-05-21 15:15:00,57.99,58.03,57.82,57.85,136400.0,43.3788,43.4087,43.2516,43.2741,136400.0
2010-05-21 15:20:00,57.84,58.16,57.83,58.08,77300.0,43.2666,43.506,43.2591,43.4461,77300.0
2010-05-21 15:25:00,58.08,58.14,57.95,58.03,46600.0,43.4461,43.491,43.3489,43.4087,46600.0
2010-05-21 15:30:00,58.04,58.05,57.83,57.93,77500.0,43.4162,43.4237,43.2591,43.3339,77500.0
2010-05-21 15:35:00,57.93,58.03,57.74,57.86,116900.0,43.3339,43.4087,43.1918,43.2816,116900.0
2010-05-21 15:40:00,57.84,58.27,57.83,58.22,151500.0,43.2666,43.5882,43.2591,43.5508,151500.0
2010-05-21 15:45:00,58.24,58.51,58.24,58.33,146800.0,43.5658,43.7678,43.5658,43.6331,146800.0
2010-05-21 15:50:00,58.34,58.74,58.33,58.66,149000.0,43.6406,43.9398,43.6331,43.88,149000.0
2010-05-21 15:55:00,58.65,58.76,58.61,58.76,197200.0,43.8725,43.9548,43.8426,43.9548,197200.0
2010-05-24 09:30:00,58.19,58.67,57.98,58.55,172500.0,43.5284,43.8875,43.3713,43.7977,172500.0
2010-05-24 09:35:00,58.55,58.87,58.33,58.4,90200.0,43.7977,44.0371,43.6331,43.6855,90200.0
2010-05-24 09:40:00,58.4,58.44,57.72,57.78,104900.0,43.6855,43.7154,43.1768,43.2217,104900.0
2010-05-24 09:45:00,57.79,58.11,57.72,58.04,97200.0,43.2292,43.4686,43.1768,43.4162,97200.0
2010-05-24 09:50:00,58.03,58.09,57.77,57.81,88700.0,43.4087,43.4536,43.2142,43.2441,88700.0
2010-05-24 09:55:00,57.84,58.0,57.69,57.82,55400.0,43.2666,43.3863,43.1544,43.2516,55400.0
2010-05-24 10:00:00,57.87,58.24,57.79,57.95,82200.0,43.289,43.5658,43.2292,43.3489,82200.0
2010-05-24 10:05:00,57.98,58.32,57.98,58.21,60800.0,43.3713,43.6256,43.3713,43.5434,60800.0
2010-05-24 10:10:00,58.2,58.35,58.1,58.33,90400.0,43.5359,43.6481,43.4611,43.6331,90400.0
2010-05-24 10:15:00,58.32,58.38,58.18,58.36,53300.0,43.6256,43.6705,43.5209,43.6556,53300.0
2010-05-24 10:20:00,58.38,58.39,58.17,58.2,78600.0,43.6705,43.678,43.5134,43.5359,78600.0
2010-05-24 10:25:00,58.17,58.32,58.15,58.27,39300.0,43.5134,43.6256,43.4985,43.5882,39300.0
2010-05-24 10:30:00,58.27,58.4,58.25,58.4,63000.0,43.5882,43.6855,43.5733,43.6855,63000.0
2010-05-24 10:35:00,58.33,58.39,58.25,58.33,32400.0,43.6331,43.678,43.5733,43.6331,32400.0
2010-05-24 10:40:00,58.32,58.41,58.22,58.29,47800.0,43.6256,43.693,43.5508,43.6032,47800.0
2010-05-24 10:45:00,58.29,58.29,58.07,58.1,47900.0,43.6032,43.6032,43.4386,43.4611,47900.0
2010-05-24 10:50:00,58.1,58.23,58.0,58.0,37200.0,43.4611,43.5583,43.3863,43.3863,37200.0
2010-05-24 10:55:00,58.01,58.1,57.97,58.06,63500.0,43.3938,43.4611,43.3638,43.4312,63500.0
2010-05-24 11:00:00,58.06,58.06,57.9,57.96,45400.0,43.4312,43.4312,43.3115,43.3564,45400.0
2010-05-24 11:05:00,57.97,58.03,57.92,57.95,55000.0,43.3638,43.4087,43.3264,43.3489,55000.0
2010-05-24 11:10:00,57.94,57.97,57.75,57.77,65200.0,43.3414,43.3638,43.1993,43.2142,65200.0
2010-05-24 11:15:00,57.77,57.8,57.57,57.77,63100.0,43.2142,43.2367,43.0646,43.2142,63100.0
2010-05-24 11:20:00,57.77,57.83,57.72,57.76,25500.0,43.2142,43.2591,43.1768,43.2067,25500.0
2010-05-24 11:25:00,57.76,57.8,57.62,57.73,50600.0,43.2067,43.2367,43.102,43.1843,50600.0
2010-05-24 11:30:00,57.73,57.75,57.59,57.66,48700.0,43.1843,43.1993,43.0796,43.1319,48700.0
2010-05-24 11:35:00,57.67,57.85,57.67,57.78,55900.0,43.1394,43.2741,43.1394,43.2217,55900.0
2010-05-24 11:40:00,57.77,57.89,57.75,57.83,38200.0,43.2142,43.304,43.1993,43.2591,38200.0
2010-05-24 11:45:00,57.83,57.99,57.81,57.99,28800.0,43.2591,43.3788,43.2441,43.3788,28800.0
2010-05-24 11:50:00,57.98,57.98,57.81,57.89,53700.0,43.3713,43.3713,43.2441,43.304,53700.0
2010-05-24 11:55:00,57.88,58.04,57.86,57.99,40000.0,43.2965,43.4162,43.2816,43.3788,40000.0
2010-05-24 12:00:00,58.0,58.02,57.92,57.97,32400.0,43.3863,43.4012,43.3264,43.3638,32400.0
2010-05-24 12:05:00,57.97,58.19,57.97,58.0,44400.0,43.3638,43.5284,43.3638,43.3863,44400.0
2010-05-24 12:10:00,58.01,58.05,57.96,58.0,28200.0,43.3938,43.4237,43.3564,43.3863,28200.0
2010-05-24 12:15:00,58.03,58.06,57.82,57.87,30200.0,43.4087,43.4312,43.2516,43.289,30200.0
2010-05-24 12:20:00,57.89,57.9,57.8,57.85,37200.0,43.304,43.3115,43.2367,43.2741,37200.0
2010-05-24 12:25:00,57.86,57.9,57.83,57.89,24500.0,43.2816,43.3115,43.2591,43.304,24500.0
2010-05-24 12:30:00,57.92,58.07,57.91,57.93,31600.0,43.3264,43.4386,43.319,43.3339,31600.0
2010-05-24 12:35:00,57.93,57.93,57.71,57.74,62400.0,43.3339,43.3339,43.1693,43.1918,62400.0
2010-05-24 12:40:00,57.74,57.76,57.6,57.66,43300.0,43.1918,43.2067,43.0871,43.1319,43300.0
2010-05-24 12:45:00,57.64,57.75,57.62,57.75,29900.0,43.117,43.1993,43.102,43.1993,29900.0
2010-05-24 12:50:00,57.74,57.84,57.7,57.76,49800.0,43.1918,43.2666,43.1619,43.2067,49800.0
2010-05-24 12:55:00,57.76,57.76,57.7,57.74,11800.0,43.2067,43.2067,43.1619,43.1918,11800.0
2010-05-24 13:00:00,57.74,57.82,57.61,57.61,45700.0,43.1918,43.2516,43.0945,43.0945,45700.0
2010-05-24 13:05:00,57.6,57.62,57.44,57.51,55000.0,43.0871,43.102,42.9674,43.0197,55000.0
2010-05-24 13:10:00,57.51,57.56,57.44,57.45,51000.0,43.0197,43.0571,42.9674,42.9749,51000.0
2010-05-24 13:15:00,57.44,57.47,57.35,57.4,31600.0,42.9674,42.9898,42.9001,42.9375,31600.0
2010-05-24 13:20:00,57.4,57.54,57.39,57.52,37000.0,42.9375,43.0422,42.93,43.0272,37000.0
2010-05-24 13:25:00,57.52,57.7,57.49,57.49,49300.0,43.0272,43.1619,43.0048,43.0048,49300.0
2010-05-24 13:30:00,57.5,57.62,57.47,57.5,32700.0,43.0123,43.102,42.9898,43.0123,32700.0
2010-05-24 13:35:00,57.49,57.49,57.4,57.41,31300.0,43.0048,43.0048,42.9375,42.9449,31300.0
2010-05-24 13:40:00,57.4,57.47,57.36,57.37,17600.0,42.9375,42.9898,42.9075,42.915,17600.0
2010-05-24 13:45:00,57.36,57.39,57.25,57.29,48600.0,42.9075,42.93,42.8252,42.8552,48600.0
2010-05-24 13:50:00,57.29,57.35,57.21,57.27,38000.0,42.8552,42.9001,42.7953,42.8402,38000.0
2010-05-24 13:55:00,57.28,57.35,57.2,57.32,71000.0,42.8477,42.9001,42.7878,42.8776,71000.0
2010-05-24 14:00:00,57.34,57.38,57.26,57.29,22200.0,42.8926,42.9225,42.8327,42.8552,22200.0
2010-05-24 14:05:00,57.28,57.35,57.25,57.34,28400.0,42.8477,42.9001,42.8252,42.8926,28400.0
2010-05-24 14:10:00,57.35,57.5,57.35,57.47,24900.0,42.9001,43.0123,42.9001,42.9898,24900.0
2010-05-24 14:15:00,57.46,57.48,57.44,57.45,47500.0,42.9823,42.9973,42.9674,42.9749,47500.0
2010-05-24 14:20:00,57.45,57.45,57.27,57.35,44300.0,42.9749,42.9749,42.8402,42.9001,44300.0
2010-05-24 14:25:00,57.36,57.4,57.15,57.2,59800.0,42.9075,42.9375,42.7504,42.7878,59800.0
2010-05-24 14:30:00,57.21,57.22,57.05,57.15,145200.0,42.7953,42.8028,42.6756,42.7504,145200.0
2010-05-24 14:35:00,57.14,57.26,57.09,57.11,70400.0,42.743,42.8327,42.7056,42.7205,70400.0
2010-05-24 14:40:00,57.1,57.2,57.05,57.13,47800.0,42.713,42.7878,42.6756,42.7355,47800.0
2010-05-24 14:45:00,57.12,57.12,56.91,56.96,72800.0,42.728,42.728,42.5709,42.6083,72800.0
2010-05-24 14:50:00,56.95,57.14,56.95,57.14,46100.0,42.6008,42.743,42.6008,42.743,46100.0
2010-05-24 14:55:00,57.14,57.15,56.9,56.91,69200.0,42.743,42.7504,42.5634,42.5709,69200.0
2010-05-24 15:00:00,56.9,56.95,56.72,56.75,90400.0,42.5634,42.6008,42.4288,42.4512,90400.0
2010-05-24 15:05:00,56.73,56.78,56.57,56.57,137500.0,42.4363,42.4737,42.3166,42.3166,137500.0
2010-05-24 15:10:00,56.56,56.76,56.53,56.74,80600.0,42.3091,42.4587,42.2867,42.4437,80600.0
2010-05-24 15:15:00,56.74,56.8,56.69,56.74,58800.0,42.4437,42.4886,42.4063,42.4437,58800.0
2010-05-24 15:20:00,56.74,56.85,56.71,56.77,83500.0,42.4437,42.526,42.4213,42.4662,83500.0
2010-05-24 15:25:00,56.76,56.78,56.67,56.7,70500.0,42.4587,42.4737,42.3914,42.4138,70500.0
2010-05-24 15:30:00,56.7,56.87,56.68,56.84,85000.0,42.4138,42.541,42.3989,42.5186,85000.0
2010-05-24 15:35:00,56.84,56.93,56.8,56.86,119900.0,42.5186,42.5859,42.4886,42.5335,119900.0
2010-05-24 15:40:00,56.87,56.93,56.81,56.83,83700.0,42.541,42.5859,42.4961,42.5111,83700.0
2010-05-24 15:45:00,56.82,56.89,56.49,56.5,220000.0,42.5036,42.556,42.2567,42.2642,220000.0
2010-05-24 15:50:00,56.51,56.54,56.25,56.26,298800.0,42.2717,42.2941,42.0772,42.0847,298800.0
2010-05-24 15:55:00,56.27,56.32,56.19,56.28,319800.0,42.0922,42.1296,42.0323,42.0996,319800.0
2010-05-25 09:30:00,54.87,54.94,53.76,53.92,300500.0,41.0449,41.0973,40.2146,40.3343,300500.0
2010-05-25 09:35:00,53.87,53.95,53.37,53.52,319100.0,40.2969,40.3567,39.9229,40.0351,319100.0
2010-05-25 09:40:00,53.5,53.58,53.2,53.38,228600.0,40.0201,40.0799,39.7957,39.9303,228600.0
2010-05-25 09:45:00,53.38,53.93,53.34,53.69,248200.0,39.9303,40.3418,39.9004,40.1622,248200.0
2010-05-25 09:50:00,53.7,54.22,53.69,53.95,215800.0,40.1697,40.5587,40.1622,40.3567,215800.0
2010-05-25 09:55:00,53.95,54.11,53.75,53.94,98700.0,40.3567,40.4764,40.2071,40.3492,98700.0
2010-05-25 10:00:00,53.94,54.52,53.86,54.45,146600.0,40.3492,40.7831,40.2894,40.7307,146600.0
2010-05-25 10:05:00,54.44,54.45,54.1,54.17,121900.0,40.7233,40.7307,40.4689,40.5213,121900.0
2010-05-25 10:10:00,54.16,54.23,53.88,54.16,186500.0,40.5138,40.5662,40.3044,40.5138,186500.0
2010-05-25 10:15:00,54.17,54.3,54.07,54.1,180400.0,40.5213,40.6185,40.4465,40.4689,180400.0
2010-05-25 10:20:00,54.1,54.24,53.96,54.2,163100.0,40.4689,40.5736,40.3642,40.5437,163100.0
2010-05-25 10:25:00,54.2,54.35,54.04,54.07,68200.0,40.5437,40.6559,40.424,40.4465,68200.0
2010-05-25 10:30:00,54.06,54.27,54.02,54.13,86000.0,40.439,40.5961,40.4091,40.4914,86000.0
2010-05-25 10:35:00,54.12,54.37,54.05,54.17,98600.0,40.4839,40.6709,40.4315,40.5213,98600.0
2010-05-25 10:40:00,54.17,54.24,53.91,53.91,125100.0,40.5213,40.5736,40.3268,40.3268,125100.0
2010-05-25 10:45:00,53.92,54.04,53.86,53.97,118600.0,40.3343,40.424,40.2894,40.3717,118600.0
2010-05-25 10:50:00,53.99,54.09,53.85,53.98,128600.0,40.3866,40.4614,40.2819,40.3792,128600.0
2010-05-25 10:55:00,53.98,54.07,53.91,53.99,86600.0,40.3792,40.4465,40.3268,40.3866,86600.0
2010-05-25 11:00:00,53.99,54.1,53.88,54.0,108700.0,40.3866,40.4689,40.3044,40.3941,108700.0
2010-05-25 11:05:00,54.0,54.3,54.0,54.13,136400.0,40.3941,40.6185,40.3941,40.4914,136400.0
2010-05-25 11:10:00,54.14,54.18,53.96,54.12,119500.0,40.4988,40.5288,40.3642,40.4839,119500.0
2010-05-25 11:15:00,54.11,54.19,54.01,54.04,122600.0,40.4764,40.5362,40.4016,40.424,122600.0
2010-05-25 11:20:00,54.04,54.14,53.97,54.09,113100.0,40.424,40.4988,40.3717,40.4614,113100.0
2010-05-25 11:25:00,54.08,54.28,54.05,54.19,72100.0,40.454,40.6036,40.4315,40.5362,72100.0
2010-05-25 11:30:00,54.18,54.23,54.01,54.02,86500.0,40.5288,40.5662,40.4016,40.4091,86500.0
2010-05-25 11:35:00,54.01,54.08,53.94,54.07,87600.0,40.4016,40.454,40.3492,40.4465,87600.0
2010-05-25 11:40:00,54.07,54.13,53.91,53.97,106100.0,40.4465,40.4914,40.3268,40.3717,106100.0
2010-05-25 11:45:00,53.97,54.03,53.9,53.94,64100.0,40.3717,40.4166,40.3193,40.3492,64100.0
2010-05-25 11:50:00,53.94,54.11,53.91,54.1,60200.0,40.3492,40.4764,40.3268,40.4689,60200.0
2010-05-25 11:55:00,54.09,54.27,54.08,54.11,101700.0,40.4614,40.5961,40.454,40.4764,101700.0
2010-05-25 12:00:00,54.12,54.44,54.1,54.33,138400.0,40.4839,40.7233,40.4689,40.641,138400.0
2010-05-25 12:05:00,54.35,54.36,54.03,54.06,159200.0,40.6559,40.6634,40.4166,40.439,159200.0
2010-05-25 12:10:00,54.06,54.29,54.03,54.29,65400.0,40.439,40.6111,40.4166,40.6111,65400.0
2010-05-25 12:15:00,54.28,54.37,54.07,54.1,63100.0,40.6036,40.6709,40.4465,40.4689,63100.0
2010-05-25 12:20:00,54.09,54.16,53.97,53.97,58000.0,40.4614,40.5138,40.3717,40.3717,58000.0
2010-05-25 12:25:00,53.97,54.2,53.84,53.84,96900.0,40.3717,40.5437,40.2744,40.2744,96900.0
2010-05-25 12:30:00,53.85,53.87,53.64,53.65,81400.0,40.2819,40.2969,40.1248,40.1323,81400.0
2010-05-25 12:35:00,53.66,53.89,53.66,53.88,41700.0,40.1398,40.3118,40.1398,40.3044,41700.0
2010-05-25 12:40:00,53.89,53.9,53.63,53.65,58800.0,40.3118,40.3193,40.1173,40.1323,58800.0
2010-05-25 12:45:00,53.65,53.95,53.65,53.95,35400.0,40.1323,40.3567,40.1323,40.3567,35400.0
2010-05-25 12:50:00,53.94,54.01,53.86,53.93,38400.0,40.3492,40.4016,40.2894,40.3418,38400.0
2010-05-25 12:55:00,53.93,54.12,53.93,53.99,39800.0,40.3418,40.4839,40.3418,40.3866,39800.0
2010-05-25 13:00:00,53.99,54.05,53.8,53.94,62100.0,40.3866,40.4315,40.2445,40.3492,62100.0
2010-05-25 13:05:00,53.93,53.95,53.71,53.75,55100.0,40.3418,40.3567,40.1772,40.2071,55100.0
2010-05-25 13:10:00,53.73,53.81,53.64,53.8,36700.0,40.1921,40.252,40.1248,40.2445,36700.0
2010-05-25 13:15:00,53.8,53.88,53.7,53.88,36100.0,40.2445,40.3044,40.1697,40.3044,36100.0
2010-05-25 13:20:00,53.88,54.01,53.81,53.92,53100.0,40.3044,40.4016,40.252,40.3343,53100.0
2010-05-25 13:25:00,53.92,54.0,53.88,53.93,28100.0,40.3343,40.3941,40.3044,40.3418,28100.0
2010-05-25 13:30:00,53.94,54.0,53.74,53.81,71400.0,40.3492,40.3941,40.1996,40.252,71400.0
2010-05-25 13:35:00,53.82,53.91,53.64,53.74,82000.0,40.2595,40.3268,40.1248,40.1996,82000.0
2010-05-25 13:40:00,53.74,53.79,53.62,53.72,52100.0,40.1996,40.237,40.1099,40.1847,52100.0
2010-05-25 13:45:00,53.72,53.85,53.69,53.81,26000.0,40.1847,40.2819,40.1622,40.252,26000.0
2010-05-25 13:50:00,53.81,53.94,53.69,53.84,53500.0,40.252,40.3492,40.1622,40.2744,53500.0
2010-05-25 13:55:00,53.84,53.94,53.73,53.82,53800.0,40.2744,40.3492,40.1921,40.2595,53800.0
2010-05-25 14:00:00,53.81,53.91,53.66,53.9,51400.0,40.252,40.3268,40.1398,40.3193,51400.0
2010-05-25 14:05:00,53.93,54.15,53.87,53.99,89500.0,40.3418,40.5063,40.2969,40.3866,89500.0
2010-05-25 14:10:00,53.99,54.21,53.99,54.16,80200.0,40.3866,40.5512,40.3866,40.5138,80200.0
2010-05-25 14:15:00,54.16,54.25,54.04,54.23,64900.0,40.5138,40.5811,40.424,40.5662,64900.0
2010-05-25 14:20:00,54.24,54.27,54.07,54.24,59100.0,40.5736,40.5961,40.4465,40.5736,59100.0
2010-05-25 14:25:00,54.25,54.46,54.22,54.4,104600.0,40.5811,40.7382,40.5587,40.6933,104600.0
2010-05-25 14:30:00,54.38,54.54,54.36,54.41,172500.0,40.6784,40.7981,40.6634,40.7008,172500.0
2010-05-25 14:35:00,54.41,54.72,54.4,54.62,160700.0,40.7008,40.9327,40.6933,40.8579,160700.0
2010-05-25 14:40:00,54.61,54.94,54.5,54.89,166700.0,40.8504,41.0973,40.7681,41.0599,166700.0
2010-05-25 14:45:00,54.88,55.26,54.85,55.25,203000.0,41.0524,41.3366,41.03,41.3292,203000.0
2010-05-25 14:50:00,55.26,55.3,55.08,55.28,130100.0,41.3366,41.3666,41.202,41.3516,130100.0
2010-05-25 14:55:00,55.28,55.28,54.91,54.98,78700.0,41.3516,41.3516,41.0748,41.1272,78700.0
2010-05-25 15:00:00,54.98,55.22,54.9,55.07,114300.0,41.1272,41.3067,41.0674,41.1945,114300.0
2010-05-25 15:05:00,55.08,55.33,55.07,55.25,99800.0,41.202,41.389,41.1945,41.3292,99800.0
2010-05-25 15:10:00,55.26,55.31,55.0,55.03,83300.0,41.3366,41.3741,41.1422,41.1646,83300.0
2010-05-25 15:15:00,55.03,55.1,54.96,55.03,44800.0,41.1646,41.217,41.1122,41.1646,44800.0
2010-05-25 15:20:00,55.05,55.44,55.05,55.39,96900.0,41.1796,41.4713,41.1796,41.4339,96900.0
2010-05-25 15:25:00,55.42,55.47,55.29,55.45,64900.0,41.4563,41.4937,41.3591,41.4788,64900.0
2010-05-25 15:30:00,55.46,55.71,55.39,55.63,157000.0,41.4863,41.6733,41.4339,41.6134,157000.0
2010-05-25 15:35:00,55.64,55.88,55.53,55.58,192100.0,41.6209,41.8004,41.5386,41.576,192100.0
2010-05-25 15:40:00,55.59,55.86,55.58,55.75,156900.0,41.5835,41.7855,41.576,41.7032,156900.0
2010-05-25 15:45:00,55.74,55.85,55.59,55.84,186200.0,41.6957,41.778,41.5835,41.7705,186200.0
2010-05-25 15:50:00,55.84,55.85,55.53,55.72,177400.0,41.7705,41.778,41.5386,41.6807,177400.0
2010-05-25 15:55:00,55.72,55.9,55.71,55.88,272400.0,41.6807,41.8154,41.6733,41.8004,272400.0
2010-05-26 09:30:00,56.7,57.05,55.92,56.7,158400.0,42.4138,42.6756,41.8304,42.4138,158400.0
2010-05-26 09:35:00,56.73,57.31,56.63,57.31,172900.0,42.4363,42.8701,42.3615,42.8701,172900.0
2010-05-26 09:40:00,57.29,57.33,57.01,57.01,55700.0,42.8552,42.8851,42.6457,42.6457,55700.0
2010-05-26 09:45:00,57.01,57.01,56.81,56.97,53700.0,42.6457,42.6457,42.4961,42.6158,53700.0
2010-05-26 09:50:00,56.99,56.99,56.64,56.71,71100.0,42.6308,42.6308,42.3689,42.4213,71100.0
2010-05-26 09:55:00,56.7,56.97,56.7,56.8,78700.0,42.4138,42.6158,42.4138,42.4886,78700.0
2010-05-26 10:00:00,56.85,57.25,56.85,57.2,80500.0,42.526,42.8252,42.526,42.7878,80500.0
2010-05-26 10:05:00,57.21,57.28,57.04,57.07,70500.0,42.7953,42.8477,42.6682,42.6906,70500.0
2010-05-26 10:10:00,57.06,57.07,56.87,57.04,43500.0,42.6831,42.6906,42.541,42.6682,43500.0
2010-05-26 10:15:00,57.04,57.28,57.01,57.22,27700.0,42.6682,42.8477,42.6457,42.8028,27700.0
2010-05-26 10:20:00,57.22,57.22,56.98,57.07,40200.0,42.8028,42.8028,42.6233,42.6906,40200.0
2010-05-26 10:25:00,57.05,57.05,56.9,56.98,28600.0,42.6756,42.6756,42.5634,42.6233,28600.0
2010-05-26 10:30:00,56.97,57.15,56.94,57.15,55100.0,42.6158,42.7504,42.5934,42.7504,55100.0
2010-05-26 10:35:00,57.17,57.48,57.13,57.46,44600.0,42.7654,42.9973,42.7355,42.9823,44600.0
2010-05-26 10:40:00,57.46,57.61,57.38,57.49,77900.0,42.9823,43.0945,42.9225,43.0048,77900.0
2010-05-26 10:45:00,57.48,57.58,57.24,57.25,50500.0,42.9973,43.0721,42.8178,42.8252,50500.0
2010-05-26 10:50:00,57.23,57.44,57.08,57.11,41200.0,42.8103,42.9674,42.6981,42.7205,41200.0
2010-05-26 10:55:00,57.1,57.12,56.8,56.94,60500.0,42.713,42.728,42.4886,42.5934,60500.0
2010-05-26 11:00:00,56.93,56.95,56.64,56.73,53400.0,42.5859,42.6008,42.3689,42.4363,53400.0
2010-05-26 11:05:00,56.73,57.04,56.68,57.04,88300.0,42.4363,42.6682,42.3989,42.6682,88300.0
2010-05-26 11:10:00,57.03,57.25,56.96,57.2,72200.0,42.6607,42.8252,42.6083,42.7878,72200.0
2010-05-26 11:15:00,57.19,57.25,57.01,57.21,40600.0,42.7804,42.8252,42.6457,42.7953,40600.0
2010-05-26 11:20:00,57.22,57.25,56.84,56.88,102900.0,42.8028,42.8252,42.5186,42.5485,102900.0
2010-05-26 11:25:00,56.87,56.92,56.57,56.67,75500.0,42.541,42.5784,42.3166,42.3914,75500.0
2010-05-26 11:30:00,56.65,56.86,56.58,56.79,52600.0,42.3764,42.5335,42.3241,42.4811,52600.0
2010-05-26 11:35:00,56.79,56.85,56.71,56.75,41000.0,42.4811,42.526,42.4213,42.4512,41000.0
2010-05-26 11:40:00,56.76,56.92,56.72,56.85,25700.0,42.4587,42.5784,42.4288,42.526,25700.0
2010-05-26 11:45:00,56.83,56.94,56.68,56.85,54100.0,42.5111,42.5934,42.3989,42.526,54100.0
2010-05-26 11:50:00,56.84,56.93,56.72,56.9,44000.0,42.5186,42.5859,42.4288,42.5634,44000.0
2010-05-26 11:55:00,56.89,57.07,56.85,56.89,36800.0,42.556,42.6906,42.526,42.556,36800.0
2010-05-26 12:00:00,56.89,57.02,56.84,57.02,23700.0,42.556,42.6532,42.5186,42.6532,23700.0
2010-05-26 12:05:00,57.01,57.06,56.9,56.97,28300.0,42.6457,42.6831,42.5634,42.6158,28300.0
2010-05-26 12:10:00,56.99,57.01,56.86,56.87,19800.0,42.6308,42.6457,42.5335,42.541,19800.0
2010-05-26 12:15:00,56.86,56.99,56.85,56.9,26600.0,42.5335,42.6308,42.526,42.5634,26600.0
2010-05-26 12:20:00,56.9,57.05,56.9,56.97,18700.0,42.5634,42.6756,42.5634,42.6158,18700.0
2010-05-26 12:25:00,56.99,57.02,56.81,56.86,14300.0,42.6308,42.6532,42.4961,42.5335,14300.0
2010-05-26 12:30:00,56.87,56.94,56.79,56.88,50900.0,42.541,42.5934,42.4811,42.5485,50900.0
2010-05-26 12:35:00,56.89,57.03,56.89,56.95,40500.0,42.556,42.6607,42.556,42.6008,40500.0
2010-05-26 12:40:00,56.94,56.98,56.65,56.78,40300.0,42.5934,42.6233,42.3764,42.4737,40300.0
2010-05-26 12:45:00,56.79,56.94,56.74,56.74,36900.0,42.4811,42.5934,42.4437,42.4437,36900.0
2010-05-26 12:50:00,56.74,56.96,56.68,56.95,54200.0,42.4437,42.6083,42.3989,42.6008,54200.0
2010-05-26 12:55:00,56.97,56.99,56.86,56.99,12400.0,42.6158,42.6308,42.5335,42.6308,12400.0
2010-05-26 13:00:00,56.99,57.04,56.92,56.93,28700.0,42.6308,42.6682,42.5784,42.5859,28700.0
2010-05-26 13:05:00,56.95,57.02,56.88,56.99,28700.0,42.6008,42.6532,42.5485,42.6308,28700.0
2010-05-26 13:10:00,56.98,57.0,56.88,56.91,39400.0,42.6233,42.6382,42.5485,42.5709,39400.0
2010-05-26 13:15:00,56.9,57.0,56.86,56.86,36100.0,42.5634,42.6382,42.5335,42.5335,36100.0
2010-05-26 13:20:00,56.87,57.03,56.86,57.0,41100.0,42.541,42.6607,42.5335,42.6382,41100.0
2010-05-26 13:25:00,57.0,57.02,56.89,56.92,35800.0,42.6382,42.6532,42.556,42.5784,35800.0
2010-05-26 13:30:00,56.9,56.97,56.86,56.97,17600.0,42.5634,42.6158,42.5335,42.6158,17600.0
2010-05-26 13:35:00,56.96,57.05,56.94,56.98,46400.0,42.6083,42.6756,42.5934,42.6233,46400.0
2010-05-26 13:40:00,56.98,57.07,56.9,56.98,45300.0,42.6233,42.6906,42.5634,42.6233,45300.0
2010-05-26 13:45:00,56.99,57.1,56.97,57.1,32800.0,42.6308,42.713,42.6158,42.713,32800.0
2010-05-26 13:50:00,57.08,57.1,57.04,57.04,16100.0,42.6981,42.713,42.6682,42.6682,16100.0
2010-05-26 13:55:00,57.02,57.1,56.93,56.99,33400.0,42.6532,42.713,42.5859,42.6308,33400.0
2010-05-26 14:00:00,56.99,57.07,56.9,56.91,28200.0,42.6308,42.6906,42.5634,42.5709,28200.0
2010-05-26 14:05:00,56.92,57.0,56.92,56.96,19900.0,42.5784,42.6382,42.5784,42.6083,19900.0
2010-05-26 14:10:00,56.96,56.96,56.77,56.79,32800.0,42.6083,42.6083,42.4662,42.4811,32800.0
2010-05-26 14:15:00,56.8,56.89,56.75,56.89,21000.0,42.4886,42.556,42.4512,42.556,21000.0
2010-05-26 14:20:00,56.88,56.91,56.69,56.82,55800.0,42.5485,42.5709,42.4063,42.5036,55800.0
2010-05-26 14:25:00,56.84,56.9,56.67,56.82,32600.0,42.5186,42.5634,42.3914,42.5036,32600.0
2010-05-26 14:30:00,56.83,56.88,56.5,56.67,63600.0,42.5111,42.5485,42.2642,42.3914,63600.0
2010-05-26 14:35:00,56.66,56.67,56.41,56.62,74200.0,42.3839,42.3914,42.1969,42.354,74200.0
2010-05-26 14:40:00,56.61,56.76,56.59,56.71,119500.0,42.3465,42.4587,42.3315,42.4213,119500.0
2010-05-26 14:45:00,56.71,56.74,56.54,56.65,119000.0,42.4213,42.4437,42.2941,42.3764,119000.0
2010-05-26 14:50:00,56.64,56.67,56.49,56.53,121400.0,42.3689,42.3914,42.2567,42.2867,121400.0
2010-05-26 14:55:00,56.54,56.8,56.54,56.77,59000.0,42.2941,42.4886,42.2941,42.4662,59000.0
2010-05-26 15:00:00,56.77,57.01,56.76,56.89,116700.0,42.4662,42.6457,42.4587,42.556,116700.0
2010-05-26 15:05:00,56.88,56.92,56.79,56.81,69000.0,42.5485,42.5784,42.4811,42.4961,69000.0
2010-05-26 15:10:00,56.8,56.95,56.78,56.95,31900.0,42.4886,42.6008,42.4737,42.6008,31900.0
2010-05-26 15:15:00,56.93,56.94,56.67,56.73,59600.0,42.5859,42.5934,42.3914,42.4363,59600.0
2010-05-26 15:20:00,56.74,56.78,56.56,56.58,47100.0,42.4437,42.4737,42.3091,42.3241,47100.0
2010-05-26 15:25:00,56.58,56.58,56.03,56.22,134200.0,42.3241,42.3241,41.9126,42.0548,134200.0
2010-05-26 15:30:00,56.21,56.33,56.05,56.06,118900.0,42.0473,42.1371,41.9276,41.9351,118900.0
2010-05-26 15:35:00,56.06,56.24,55.94,56.12,113100.0,41.9351,42.0697,41.8453,41.98,113100.0
2010-05-26 15:40:00,56.2,56.44,56.2,56.41,101300.0,42.0398,42.2193,42.0398,42.1969,101300.0
2010-05-26 15:45:00,56.38,56.43,56.08,56.22,135500.0,42.1745,42.2119,41.95,42.0548,135500.0
2010-05-26 15:50:00,56.21,56.31,56.1,56.19,105900.0,42.0473,42.1221,41.965,42.0323,105900.0
2010-05-26 15:55:00,56.19,56.25,56.03,56.13,189500.0,42.0323,42.0772,41.9126,41.9874,189500.0
2010-05-27 09:30:00,57.24,57.5,57.24,57.33,72400.0,42.8178,43.0123,42.8178,42.8851,72400.0
2010-05-27 09:35:00,57.33,57.57,57.3,57.47,134700.0,42.8851,43.0646,42.8626,42.9898,134700.0
2010-05-27 09:40:00,57.49,57.92,57.46,57.87,124900.0,43.0048,43.3264,42.9823,43.289,124900.0
2010-05-27 09:45:00,57.87,57.98,57.58,57.6,98700.0,43.289,43.3713,43.0721,43.0871,98700.0
2010-05-27 09:50:00,57.61,57.77,57.39,57.7,92600.0,43.0945,43.2142,42.93,43.1619,92600.0
2010-05-27 09:55:00,57.69,57.8,57.49,57.7,42700.0,43.1544,43.2367,43.0048,43.1619,42700.0
2010-05-27 10:00:00,57.71,57.73,57.35,57.4,69400.0,43.1693,43.1843,42.9001,42.9375,69400.0
2010-05-27 10:05:00,57.42,57.77,57.4,57.66,60500.0,42.9524,43.2142,42.9375,43.1319,60500.0
2010-05-27 10:10:00,57.67,57.88,57.65,57.81,42600.0,43.1394,43.2965,43.1245,43.2441,42600.0
2010-05-27 10:15:00,57.8,58.0,57.74,57.97,77700.0,43.2367,43.3863,43.1918,43.3638,77700.0
2010-05-27 10:20:00,57.96,58.04,57.76,58.01,46200.0,43.3564,43.4162,43.2067,43.3938,46200.0
2010-05-27 10:25:00,58.03,58.2,58.0,58.19,45800.0,43.4087,43.5359,43.3863,43.5284,45800.0
2010-05-27 10:30:00,58.17,58.38,58.11,58.36,73500.0,43.5134,43.6705,43.4686,43.6556,73500.0
2010-05-27 10:35:00,58.34,58.37,57.95,57.97,53000.0,43.6406,43.6631,43.3489,43.3638,53000.0
2010-05-27 10:40:00,57.96,58.13,57.94,58.04,75700.0,43.3564,43.4835,43.3414,43.4162,75700.0
2010-05-27 10:45:00,58.04,58.08,57.85,57.95,159000.0,43.4162,43.4461,43.2741,43.3489,159000.0
2010-05-27 10:50:00,57.95,58.24,57.91,58.22,46700.0,43.3489,43.5658,43.319,43.5508,46700.0
2010-05-27 10:55:00,58.24,58.25,58.06,58.06,20400.0,43.5658,43.5733,43.4312,43.4312,20400.0
2010-05-27 11:00:00,58.07,58.3,58.02,58.27,57600.0,43.4386,43.6107,43.4012,43.5882,57600.0
2010-05-27 11:05:00,58.26,58.4,58.24,58.31,52600.0,43.5808,43.6855,43.5658,43.6182,52600.0
2010-05-27 11:10:00,58.29,58.29,58.11,58.17,33800.0,43.6032,43.6032,43.4686,43.5134,33800.0
2010-05-27 11:15:00,58.18,58.26,58.02,58.11,49000.0,43.5209,43.5808,43.4012,43.4686,49000.0
2010-05-27 11:20:00,58.12,58.2,58.04,58.12,31600.0,43.476,43.5359,43.4162,43.476,31600.0
2010-05-27 11:25:00,58.1,58.2,58.05,58.12,70200.0,43.4611,43.5359,43.4237,43.476,70200.0
2010-05-27 11:30:00,58.13,58.21,57.98,58.09,39900.0,43.4835,43.5434,43.3713,43.4536,39900.0
2010-05-27 11:35:00,58.07,58.18,57.97,57.97,28900.0,43.4386,43.5209,43.3638,43.3638,28900.0
2010-05-27 11:40:00,57.96,58.11,57.92,58.05,21800.0,43.3564,43.4686,43.3264,43.4237,21800.0
2010-05-27 11:45:00,58.07,58.25,58.07,58.22,44100.0,43.4386,43.5733,43.4386,43.5508,44100.0
2010-05-27 11:50:00,58.22,58.51,58.22,58.43,65600.0,43.5508,43.7678,43.5508,43.7079,65600.0
2010-05-27 11:55:00,58.43,58.55,58.36,58.53,30000.0,43.7079,43.7977,43.6556,43.7827,30000.0
2010-05-27 12:00:00,58.53,58.56,58.36,58.5,21800.0,43.7827,43.8052,43.6556,43.7603,21800.0
2010-05-27 12:05:00,58.5,58.59,58.43,58.53,53100.0,43.7603,43.8276,43.7079,43.7827,53100.0
2010-05-27 12:10:00,58.53,58.65,58.46,58.62,49400.0,43.7827,43.8725,43.7304,43.8501,49400.0
2010-05-27 12:15:00,58.63,58.67,58.62,58.67,82700.0,43.8575,43.8875,43.8501,43.8875,82700.0
2010-05-27 12:20:00,58.66,58.73,58.61,58.7,93700.0,43.88,43.9323,43.8426,43.9099,93700.0
2010-05-27 12:25:00,58.69,58.84,58.64,58.81,88200.0,43.9024,44.0146,43.865,43.9922,88200.0
2010-05-27 12:30:00,58.79,58.84,58.73,58.8,50600.0,43.9772,44.0146,43.9323,43.9847,50600.0
2010-05-27 12:35:00,58.8,58.94,58.8,58.9,93200.0,43.9847,44.0894,43.9847,44.0595,93200.0
2010-05-27 12:40:00,58.9,58.94,58.77,58.78,35000.0,44.0595,44.0894,43.9623,43.9697,35000.0
2010-05-27 12:45:00,58.78,58.87,58.76,58.78,41200.0,43.9697,44.0371,43.9548,43.9697,41200.0
2010-05-27 12:50:00,58.78,58.78,58.65,58.69,33400.0,43.9697,43.9697,43.8725,43.9024,33400.0
2010-05-27 12:55:00,58.7,58.79,58.63,58.65,28700.0,43.9099,43.9772,43.8575,43.8725,28700.0
2010-05-27 13:00:00,58.65,58.76,58.63,58.71,116200.0,43.8725,43.9548,43.8575,43.9174,116200.0
2010-05-27 13:05:00,58.68,58.7,58.61,58.65,76200.0,43.8949,43.9099,43.8426,43.8725,76200.0
2010-05-27 13:10:00,58.64,58.69,58.6,58.69,39100.0,43.865,43.9024,43.8351,43.9024,39100.0
2010-05-27 13:15:00,58.72,58.81,58.68,58.74,28000.0,43.9249,43.9922,43.8949,43.9398,28000.0
2010-05-27 13:20:00,58.74,58.9,58.74,58.82,49300.0,43.9398,44.0595,43.9398,43.9997,49300.0
2010-05-27 13:25:00,58.82,58.84,58.76,58.79,23100.0,43.9997,44.0146,43.9548,43.9772,23100.0
2010-05-27 13:30:00,58.79,58.79,58.7,58.7,39100.0,43.9772,43.9772,43.9099,43.9099,39100.0
2010-05-27 13:35:00,58.7,58.93,58.7,58.87,52400.0,43.9099,44.082,43.9099,44.0371,52400.0
2010-05-27 13:40:00,58.87,58.88,58.71,58.74,34900.0,44.0371,44.0446,43.9174,43.9398,34900.0
2010-05-27 13:45:00,58.73,58.8,58.69,58.78,24600.0,43.9323,43.9847,43.9024,43.9697,24600.0
2010-05-27 13:50:00,58.78,58.82,58.68,58.7,42000.0,43.9697,43.9997,43.8949,43.9099,42000.0
2010-05-27 13:55:00,58.69,58.82,58.68,58.74,40000.0,43.9024,43.9997,43.8949,43.9398,40000.0
2010-05-27 14:00:00,58.75,58.8,58.68,58.69,17600.0,43.9473,43.9847,43.8949,43.9024,17600.0
2010-05-27 14:05:00,58.7,58.95,58.7,58.87,54800.0,43.9099,44.0969,43.9099,44.0371,54800.0
2010-05-27 14:10:00,58.88,59.06,58.88,59.01,68000.0,44.0446,44.1792,44.0446,44.1418,68000.0
2010-05-27 14:15:00,59.0,59.13,58.99,59.12,38900.0,44.1343,44.2316,44.1268,44.2241,38900.0
2010-05-27 14:20:00,59.1,59.32,59.09,59.24,101100.0,44.2091,44.3737,44.2016,44.3138,101100.0
2010-05-27 14:25:00,59.21,59.29,59.18,59.27,49000.0,44.2914,44.3512,44.269,44.3363,49000.0
2010-05-27 14:30:00,59.28,59.34,59.15,59.18,68400.0,44.3438,44.3886,44.2465,44.269,68400.0
2010-05-27 14:35:00,59.17,59.25,59.13,59.17,31800.0,44.2615,44.3213,44.2316,44.2615,31800.0
2010-05-27 14:40:00,59.18,59.22,59.03,59.05,46400.0,44.269,44.2989,44.1568,44.1717,46400.0
2010-05-27 14:45:00,59.06,59.12,59.0,59.09,41100.0,44.1792,44.2241,44.1343,44.2016,41100.0
2010-05-27 14:50:00,59.08,59.09,59.0,59.0,72300.0,44.1942,44.2016,44.1343,44.1343,72300.0
2010-05-27 14:55:00,59.0,59.09,59.0,59.0,60300.0,44.1343,44.2016,44.1343,44.1343,60300.0
2010-05-27 15:00:00,59.0,59.11,58.98,59.08,67800.0,44.1343,44.2166,44.1194,44.1942,67800.0
2010-05-27 15:05:00,59.08,59.1,58.99,59.04,63400.0,44.1942,44.2091,44.1268,44.1642,63400.0
2010-05-27 15:10:00,59.02,59.21,58.99,59.17,68500.0,44.1493,44.2914,44.1268,44.2615,68500.0
2010-05-27 15:15:00,59.16,59.3,59.08,59.1,51500.0,44.254,44.3587,44.1942,44.2091,51500.0
2010-05-27 15:20:00,59.1,59.12,59.0,59.04,49200.0,44.2091,44.2241,44.1343,44.1642,49200.0
2010-05-27 15:25:00,59.04,59.06,58.91,59.01,49100.0,44.1642,44.1792,44.067,44.1418,49100.0
2010-05-27 15:30:00,59.01,59.1,58.96,59.04,71700.0,44.1418,44.2091,44.1044,44.1642,71700.0
2010-05-27 15:35:00,59.05,59.17,59.03,59.09,73300.0,44.1717,44.2615,44.1568,44.2016,73300.0
2010-05-27 15:40:00,59.1,59.24,59.04,59.22,84100.0,44.2091,44.3138,44.1642,44.2989,84100.0
2010-05-27 15:45:00,59.2,59.27,59.12,59.27,122300.0,44.2839,44.3363,44.2241,44.3363,122300.0
2010-05-27 15:50:00,59.27,59.37,59.25,59.32,143400.0,44.3363,44.4111,44.3213,44.3737,143400.0
2010-05-27 15:55:00,59.33,59.49,59.31,59.46,251200.0,44.3812,44.5009,44.3662,44.4784,251200.0
2010-05-28 09:30:00,59.4,59.57,59.29,59.41,75200.0,44.4335,44.5607,44.3512,44.441,75200.0
2010-05-28 09:35:00,59.44,59.45,59.05,59.22,77300.0,44.4635,44.4709,44.1717,44.2989,77300.0
2010-05-28 09:40:00,59.22,59.22,59.06,59.14,84300.0,44.2989,44.2989,44.1792,44.239,84300.0
2010-05-28 09:45:00,59.13,59.24,59.0,59.13,64900.0,44.2316,44.3138,44.1343,44.2316,64900.0
2010-05-28 09:50:00,59.13,59.13,58.73,58.77,68800.0,44.2316,44.2316,43.9323,43.9623,68800.0
2010-05-28 09:55:00,58.82,58.98,58.68,58.94,46100.0,43.9997,44.1194,43.8949,44.0894,46100.0
2010-05-28 10:00:00,58.94,59.15,58.91,58.94,80700.0,44.0894,44.2465,44.067,44.0894,80700.0
2010-05-28 10:05:00,58.94,59.03,58.85,58.98,67100.0,44.0894,44.1568,44.0221,44.1194,67100.0
2010-05-28 10:10:00,58.99,59.07,58.91,59.02,51700.0,44.1268,44.1867,44.067,44.1493,51700.0
2010-05-28 10:15:00,59.03,59.08,58.89,58.9,60200.0,44.1568,44.1942,44.052,44.0595,60200.0
2010-05-28 10:20:00,58.91,58.97,58.58,58.59,57000.0,44.067,44.1119,43.8201,43.8276,57000.0
2010-05-28 10:25:00,58.6,58.7,58.59,58.67,48700.0,43.8351,43.9099,43.8276,43.8875,48700.0
2010-05-28 10:30:00,58.66,58.89,58.66,58.89,26200.0,43.88,44.052,43.88,44.052,26200.0
2010-05-28 10:35:00,58.9,59.05,58.79,58.8,71600.0,44.0595,44.1717,43.9772,43.9847,71600.0
2010-05-28 10:40:00,58.79,58.81,58.63,58.67,42600.0,43.9772,43.9922,43.8575,43.8875,42600.0
2010-05-28 10:45:00,58.68,58.77,58.49,58.58,51400.0,43.8949,43.9623,43.7528,43.8201,51400.0
2010-05-28 10:50:00,58.58,58.73,58.52,58.57,75700.0,43.8201,43.9323,43.7753,43.8127,75700.0
2010-05-28 10:55:00,58.57,58.69,58.55,58.64,61400.0,43.8127,43.9024,43.7977,43.865,61400.0
2010-05-28 11:00:00,58.64,58.73,58.58,58.71,50700.0,43.865,43.9323,43.8201,43.9174,50700.0
2010-05-28 11:05:00,58.72,58.83,58.65,58.78,59500.0,43.9249,44.0071,43.8725,43.9697,59500.0
2010-05-28 11:10:00,58.78,58.88,58.67,58.68,65800.0,43.9697,44.0446,43.8875,43.8949,65800.0
2010-05-28 11:15:00,58.67,58.7,58.43,58.54,60000.0,43.8875,43.9099,43.7079,43.7902,60000.0
2010-05-28 11:20:00,58.53,58.61,58.44,58.51,28900.0,43.7827,43.8426,43.7154,43.7678,28900.0
2010-05-28 11:25:00,58.53,58.58,58.45,58.5,23700.0,43.7827,43.8201,43.7229,43.7603,23700.0
2010-05-28 11:30:00,58.49,58.51,58.34,58.38,36900.0,43.7528,43.7678,43.6406,43.6705,36900.0
2010-05-28 11:35:00,58.39,58.52,58.38,58.39,18400.0,43.678,43.7753,43.6705,43.678,18400.0
2010-05-28 11:40:00,58.39,58.54,58.35,58.51,42100.0,43.678,43.7902,43.6481,43.7678,42100.0
2010-05-28 11:45:00,58.51,58.59,58.45,58.59,36500.0,43.7678,43.8276,43.7229,43.8276,36500.0
2010-05-28 11:50:00,58.58,58.58,58.46,58.49,23300.0,43.8201,43.8201,43.7304,43.7528,23300.0
2010-05-28 11:55:00,58.48,58.48,58.35,58.41,23100.0,43.7453,43.7453,43.6481,43.693,23100.0
2010-05-28 12:00:00,58.42,58.54,58.33,58.4,27000.0,43.7005,43.7902,43.6331,43.6855,27000.0
2010-05-28 12:05:00,58.38,58.44,58.24,58.44,68600.0,43.6705,43.7154,43.5658,43.7154,68600.0
2010-05-28 12:10:00,58.44,58.48,58.38,58.38,23600.0,43.7154,43.7453,43.6705,43.6705,23600.0
2010-05-28 12:15:00,58.39,58.45,58.32,58.43,24200.0,43.678,43.7229,43.6256,43.7079,24200.0
2010-05-28 12:20:00,58.42,58.59,58.42,58.57,32200.0,43.7005,43.8276,43.7005,43.8127,32200.0
2010-05-28 12:25:00,58.57,58.58,58.46,58.49,38200.0,43.8127,43.8201,43.7304,43.7528,38200.0
2010-05-28 12:30:00,58.51,58.51,58.4,58.42,29700.0,43.7678,43.7678,43.6855,43.7005,29700.0
2010-05-28 12:35:00,58.43,58.43,57.85,57.88,141700.0,43.7079,43.7079,43.2741,43.2965,141700.0
2010-05-28 12:40:00,57.88,58.16,57.76,57.86,109800.0,43.2965,43.506,43.2067,43.2816,109800.0
2010-05-28 12:45:00,57.88,58.04,57.64,58.03,108600.0,43.2965,43.4162,43.117,43.4087,108600.0
2010-05-28 12:50:00,58.04,58.09,57.82,57.97,78400.0,43.4162,43.4536,43.2516,43.3638,78400.0
2010-05-28 12:55:00,58.01,58.1,57.8,57.88,57600.0,43.3938,43.4611,43.2367,43.2965,57600.0
2010-05-28 13:00:00,57.91,58.17,57.87,58.04,39600.0,43.319,43.5134,43.289,43.4162,39600.0
2010-05-28 13:05:00,58.04,58.1,57.8,57.84,42200.0,43.4162,43.4611,43.2367,43.2666,42200.0
2010-05-28 13:10:00,57.82,58.0,57.8,57.91,28400.0,43.2516,43.3863,43.2367,43.319,28400.0
2010-05-28 13:15:00,57.91,58.0,57.85,57.96,69000.0,43.319,43.3863,43.2741,43.3564,69000.0
2010-05-28 13:20:00,57.95,57.99,57.86,57.89,29100.0,43.3489,43.3788,43.2816,43.304,29100.0
2010-05-28 13:25:00,57.9,57.93,57.71,57.78,77100.0,43.3115,43.3339,43.1693,43.2217,77100.0
2010-05-28 13:30:00,57.79,57.83,57.65,57.65,55000.0,43.2292,43.2591,43.1245,43.1245,55000.0
2010-05-28 13:35:00,57.66,57.82,57.61,57.79,37300.0,43.1319,43.2516,43.0945,43.2292,37300.0
2010-05-28 13:40:00,57.79,57.81,57.63,57.63,45600.0,43.2292,43.2441,43.1095,43.1095,45600.0
2010-05-28 13:45:00,57.65,57.66,57.49,57.6,94000.0,43.1245,43.1319,43.0048,43.0871,94000.0
2010-05-28 13:50:00,57.6,57.68,57.54,57.6,31300.0,43.0871,43.1469,43.0422,43.0871,31300.0
2010-05-28 13:55:00,57.6,57.71,57.41,57.42,64300.0,43.0871,43.1693,42.9449,42.9524,64300.0
2010-05-28 14:00:00,57.42,57.47,57.25,57.27,121000.0,42.9524,42.9898,42.8252,42.8402,121000.0
2010-05-28 14:05:00,57.26,57.31,57.03,57.21,104300.0,42.8327,42.8701,42.6607,42.7953,104300.0
2010-05-28 14:10:00,57.21,57.3,57.13,57.2,50200.0,42.7953,42.8626,42.7355,42.7878,50200.0
2010-05-28 14:15:00,57.19,57.33,57.11,57.32,24800.0,42.7804,42.8851,42.7205,42.8776,24800.0
2010-05-28 14:20:00,57.33,57.36,57.2,57.27,24300.0,42.8851,42.9075,42.7878,42.8402,24300.0
2010-05-28 14:25:00,57.26,57.44,57.26,57.42,22600.0,42.8327,42.9674,42.8327,42.9524,22600.0
2010-05-28 14:30:00,57.42,57.44,57.33,57.42,30700.0,42.9524,42.9674,42.8851,42.9524,30700.0
2010-05-28 14:35:00,57.42,57.61,57.37,57.57,56600.0,42.9524,43.0945,42.915,43.0646,56600.0
2010-05-28 14:40:00,57.55,57.72,57.55,57.72,36100.0,43.0497,43.1768,43.0497,43.1768,36100.0
2010-05-28 14:45:00,57.72,57.97,57.7,57.86,81900.0,43.1768,43.3638,43.1619,43.2816,81900.0
2010-05-28 14:50:00,57.86,57.94,57.77,57.81,55000.0,43.2816,43.3414,43.2142,43.2441,55000.0
2010-05-28 14:55:00,57.83,57.83,57.63,57.67,36600.0,43.2591,43.2591,43.1095,43.1394,36600.0
2010-05-28 15:00:00,57.66,57.74,57.63,57.71,65600.0,43.1319,43.1918,43.1095,43.1693,65600.0
2010-05-28 15:05:00,57.73,57.89,57.71,57.81,47500.0,43.1843,43.304,43.1693,43.2441,47500.0
2010-05-28 15:10:00,57.84,57.97,57.83,57.91,55200.0,43.2666,43.3638,43.2591,43.319,55200.0
2010-05-28 15:15:00,57.92,58.05,57.85,58.01,80800.0,43.3264,43.4237,43.2741,43.3938,80800.0
2010-05-28 15:20:00,58.01,58.17,58.01,58.09,73400.0,43.3938,43.5134,43.3938,43.4536,73400.0
2010-05-28 15:25:00,58.08,58.18,58.01,58.14,45100.0,43.4461,43.5209,43.3938,43.491,45100.0
2010-05-28 15:30:00,58.13,58.26,58.11,58.15,39900.0,43.4835,43.5808,43.4686,43.4985,39900.0
2010-05-28 15:35:00,58.16,58.21,58.07,58.08,67400.0,43.506,43.5434,43.4386,43.4461,67400.0
2010-05-28 15:40:00,58.08,58.17,57.98,58.08,88300.0,43.4461,43.5134,43.3713,43.4461,88300.0
2010-05-28 15:45:00,58.09,58.1,57.57,57.97,205400.0,43.4536,43.4611,43.0646,43.3638,205400.0
2010-05-28 15:50:00,57.97,58.1,57.75,58.02,151200.0,43.3638,43.4611,43.1993,43.4012,151200.0
2010-05-28 15:55:00,58.03,58.04,57.64,57.67,327900.0,43.4087,43.4162,43.117,43.1394,327900.0
2010-06-01 09:30:00,56.93,57.22,56.58,57.0,97300.0,42.5859,42.8028,42.3241,42.6382,97300.0
2010-06-01 09:35:00,56.97,57.19,56.93,56.98,66900.0,42.6158,42.7804,42.5859,42.6233,66900.0
2010-06-01 09:40:00,57.0,57.33,57.0,57.22,77700.0,42.6382,42.8851,42.6382,42.8028,77700.0
2010-06-01 09:45:00,57.24,57.51,57.15,57.46,58100.0,42.8178,43.0197,42.7504,42.9823,58100.0
2010-06-01 09:50:00,57.47,57.48,57.19,57.35,55400.0,42.9898,42.9973,42.7804,42.9001,55400.0
2010-06-01 09:55:00,57.36,57.46,57.34,57.38,36600.0,42.9075,42.9823,42.8926,42.9225,36600.0
2010-06-01 10:00:00,57.39,57.92,57.39,57.84,154100.0,42.93,43.3264,42.93,43.2666,154100.0
2010-06-01 10:05:00,57.85,58.04,57.82,57.94,75800.0,43.2741,43.4162,43.2516,43.3414,75800.0
2010-06-01 10:10:00,57.95,57.98,57.85,57.88,80600.0,43.3489,43.3713,43.2741,43.2965,80600.0
2010-06-01 10:15:00,57.91,58.06,57.86,58.05,48800.0,43.319,43.4312,43.2816,43.4237,48800.0
2010-06-01 10:20:00,58.05,58.27,57.97,58.21,56000.0,43.4237,43.5882,43.3638,43.5434,56000.0
2010-06-01 10:25:00,58.25,58.52,58.22,58.39,74200.0,43.5733,43.7753,43.5508,43.678,74200.0
2010-06-01 10:30:00,58.39,58.61,58.39,58.5,95700.0,43.678,43.8426,43.678,43.7603,95700.0
2010-06-01 10:35:00,58.52,58.58,58.45,58.45,96000.0,43.7753,43.8201,43.7229,43.7229,96000.0
2010-06-01 10:40:00,58.47,58.56,58.31,58.36,71100.0,43.7379,43.8052,43.6182,43.6556,71100.0
2010-06-01 10:45:00,58.38,58.44,58.18,58.42,59200.0,43.6705,43.7154,43.5209,43.7005,59200.0
2010-06-01 10:50:00,58.43,58.45,58.32,58.37,41500.0,43.7079,43.7229,43.6256,43.6631,41500.0
2010-06-01 10:55:00,58.37,58.42,58.22,58.26,39500.0,43.6631,43.7005,43.5508,43.5808,39500.0
2010-06-01 11:00:00,58.27,58.37,58.17,58.17,56200.0,43.5882,43.6631,43.5134,43.5134,56200.0
2010-06-01 11:05:00,58.17,58.21,58.05,58.15,70000.0,43.5134,43.5434,43.4237,43.4985,70000.0
2010-06-01 11:10:00,58.14,58.2,58.01,58.1,24300.0,43.491,43.5359,43.3938,43.4611,24300.0
2010-06-01 11:15:00,58.08,58.13,57.96,58.06,33500.0,43.4461,43.4835,43.3564,43.4312,33500.0
2010-06-01 11:20:00,58.05,58.12,57.96,58.12,24900.0,43.4237,43.476,43.3564,43.476,24900.0
2010-06-01 11:25:00,58.12,58.22,58.06,58.16,31000.0,43.476,43.5508,43.4312,43.506,31000.0
2010-06-01 11:30:00,58.17,58.28,58.07,58.1,17000.0,43.5134,43.5957,43.4386,43.4611,17000.0
2010-06-01 11:35:00,58.1,58.13,58.0,58.1,25600.0,43.4611,43.4835,43.3863,43.4611,25600.0
2010-06-01 11:40:00,58.09,58.09,57.89,57.94,24000.0,43.4536,43.4536,43.304,43.3414,24000.0
2010-06-01 11:45:00,57.94,57.99,57.79,57.96,56100.0,43.3414,43.3788,43.2292,43.3564,56100.0
2010-06-01 11:50:00,57.97,57.99,57.81,57.89,37000.0,43.3638,43.3788,43.2441,43.304,37000.0
2010-06-01 11:55:00,57.9,57.96,57.71,57.77,42400.0,43.3115,43.3564,43.1693,43.2142,42400.0
2010-06-01 12:00:00,57.77,57.95,57.72,57.93,33800.0,43.2142,43.3489,43.1768,43.3339,33800.0
2010-06-01 12:05:00,57.93,58.05,57.9,58.01,55400.0,43.3339,43.4237,43.3115,43.3938,55400.0
2010-06-01 12:10:00,58.01,58.13,57.94,58.0,41700.0,43.3938,43.4835,43.3414,43.3863,41700.0
2010-06-01 12:15:00,58.0,58.08,57.96,58.01,41000.0,43.3863,43.4461,43.3564,43.3938,41000.0
2010-06-01 12:20:00,58.03,58.05,57.97,58.02,21900.0,43.4087,43.4237,43.3638,43.4012,21900.0
2010-06-01 12:25:00,58.03,58.17,58.03,58.13,17700.0,43.4087,43.5134,43.4087,43.4835,17700.0
2010-06-01 12:30:00,58.13,58.16,58.04,58.16,15200.0,43.4835,43.506,43.4162,43.506,15200.0
2010-06-01 12:35:00,58.16,58.19,58.1,58.17,15900.0,43.506,43.5284,43.4611,43.5134,15900.0
2010-06-01 12:40:00,58.16,58.26,58.05,58.05,17000.0,43.506,43.5808,43.4237,43.4237,17000.0
2010-06-01 12:45:00,58.07,58.12,58.04,58.07,42000.0,43.4386,43.476,43.4162,43.4386,42000.0
2010-06-01 12:50:00,58.07,58.09,57.98,58.01,36400.0,43.4386,43.4536,43.3713,43.3938,36400.0
2010-06-01 12:55:00,58.01,58.01,57.79,57.79,44700.0,43.3938,43.3938,43.2292,43.2292,44700.0
2010-06-01 13:00:00,57.81,58.06,57.81,57.99,28400.0,43.2441,43.4312,43.2441,43.3788,28400.0
2010-06-01 13:05:00,58.01,58.18,57.99,58.18,42600.0,43.3938,43.5209,43.3788,43.5209,42600.0
2010-06-01 13:10:00,58.18,58.43,58.16,58.33,45000.0,43.5209,43.7079,43.506,43.6331,45000.0
2010-06-01 13:15:00,58.34,58.59,58.34,58.56,32500.0,43.6406,43.8276,43.6406,43.8052,32500.0
2010-06-01 13:20:00,58.57,58.68,58.49,58.52,40600.0,43.8127,43.8949,43.7528,43.7753,40600.0
2010-06-01 13:25:00,58.52,58.64,58.45,58.6,21600.0,43.7753,43.865,43.7229,43.8351,21600.0
2010-06-01 13:30:00,58.6,58.66,58.56,58.57,23900.0,43.8351,43.88,43.8052,43.8127,23900.0
2010-06-01 13:35:00,58.57,58.59,58.47,58.48,20200.0,43.8127,43.8276,43.7379,43.7453,20200.0
2010-06-01 13:40:00,58.47,58.49,58.39,58.49,42300.0,43.7379,43.7528,43.678,43.7528,42300.0
2010-06-01 13:45:00,58.5,58.5,58.36,58.46,17100.0,43.7603,43.7603,43.6556,43.7304,17100.0
2010-06-01 13:50:00,58.46,58.46,58.2,58.24,20100.0,43.7304,43.7304,43.5359,43.5658,20100.0
2010-06-01 13:55:00,58.23,58.25,58.06,58.07,26800.0,43.5583,43.5733,43.4312,43.4386,26800.0
2010-06-01 14:00:00,58.05,58.05,57.84,57.91,97300.0,43.4237,43.4237,43.2666,43.319,97300.0
2010-06-01 14:05:00,57.91,58.02,57.73,57.81,80700.0,43.319,43.4012,43.1843,43.2441,80700.0
2010-06-01 14:10:00,57.8,58.06,57.8,58.03,50700.0,43.2367,43.4312,43.2367,43.4087,50700.0
2010-06-01 14:15:00,58.05,58.05,57.8,57.96,49100.0,43.4237,43.4237,43.2367,43.3564,49100.0
2010-06-01 14:20:00,57.93,58.21,57.9,58.12,44000.0,43.3339,43.5434,43.3115,43.476,44000.0
2010-06-01 14:25:00,58.1,58.14,58.0,58.13,96600.0,43.4611,43.491,43.3863,43.4835,96600.0
2010-06-01 14:30:00,58.13,58.39,58.12,58.34,86400.0,43.4835,43.678,43.476,43.6406,86400.0
2010-06-01 14:35:00,58.34,58.37,58.23,58.29,40500.0,43.6406,43.6631,43.5583,43.6032,40500.0
2010-06-01 14:40:00,58.26,58.39,58.19,58.32,86500.0,43.5808,43.678,43.5284,43.6256,86500.0
2010-06-01 14:45:00,58.32,58.5,58.3,58.37,38700.0,43.6256,43.7603,43.6107,43.6631,38700.0
2010-06-01 14:50:00,58.37,58.38,58.06,58.07,55200.0,43.6631,43.6705,43.4312,43.4386,55200.0
2010-06-01 14:55:00,58.06,58.23,57.97,58.23,60600.0,43.4312,43.5583,43.3638,43.5583,60600.0
2010-06-01 15:00:00,58.23,58.26,58.02,58.15,61900.0,43.5583,43.5808,43.4012,43.4985,61900.0
2010-06-01 15:05:00,58.15,58.22,58.04,58.06,84500.0,43.4985,43.5508,43.4162,43.4312,84500.0
2010-06-01 15:10:00,58.06,58.16,57.9,58.09,48100.0,43.4312,43.506,43.3115,43.4536,48100.0
2010-06-01 15:15:00,58.09,58.13,57.8,57.8,67600.0,43.4536,43.4835,43.2367,43.2367,67600.0
2010-06-01 15:20:00,57.81,57.95,57.58,57.66,126600.0,43.2441,43.3489,43.0721,43.1319,126600.0
2010-06-01 15:25:00,57.66,57.75,57.55,57.75,118200.0,43.1319,43.1993,43.0497,43.1993,118200.0
2010-06-01 15:30:00,57.74,57.88,57.66,57.84,96600.0,43.1918,43.2965,43.1319,43.2666,96600.0
2010-06-01 15:35:00,57.83,57.89,57.67,57.74,98700.0,43.2591,43.304,43.1394,43.1918,98700.0
2010-06-01 15:40:00,57.73,57.76,57.56,57.61,141600.0,43.1843,43.2067,43.0571,43.0945,141600.0
2010-06-01 15:45:00,57.61,57.63,57.3,57.41,216900.0,43.0945,43.1095,42.8626,42.9449,216900.0
2010-06-01 15:50:00,57.4,57.41,57.11,57.19,183100.0,42.9375,42.9449,42.7205,42.7804,183100.0
2010-06-01 15:55:00,57.19,57.28,57.03,57.11,250900.0,42.7804,42.8477,42.6607,42.7205,250900.0
2010-06-02 09:30:00,58.1,58.1,57.27,57.27,154700.0,43.4611,43.4611,42.8402,42.8402,154700.0
2010-06-02 09:35:00,57.29,57.82,57.26,57.5,109000.0,42.8552,43.2516,42.8327,43.0123,109000.0
2010-06-02 09:40:00,57.47,57.66,57.38,57.62,80000.0,42.9898,43.1319,42.9225,43.102,80000.0
2010-06-02 09:45:00,57.62,57.69,57.2,57.37,114500.0,43.102,43.1544,42.7878,42.915,114500.0
2010-06-02 09:50:00,57.38,57.4,57.0,57.14,111400.0,42.9225,42.9375,42.6382,42.743,111400.0
2010-06-02 09:55:00,57.15,57.43,57.1,57.26,97300.0,42.7504,42.9599,42.713,42.8327,97300.0
2010-06-02 10:00:00,57.26,57.71,57.2,57.65,135300.0,42.8327,43.1693,42.7878,43.1245,135300.0
2010-06-02 10:05:00,57.67,57.82,57.46,57.57,87100.0,43.1394,43.2516,42.9823,43.0646,87100.0
2010-06-02 10:10:00,57.56,57.65,57.43,57.5,73900.0,43.0571,43.1245,42.9599,43.0123,73900.0
2010-06-02 10:15:00,57.51,57.95,57.51,57.93,61300.0,43.0197,43.3489,43.0197,43.3339,61300.0
2010-06-02 10:20:00,57.92,58.07,57.9,57.93,54100.0,43.3264,43.4386,43.3115,43.3339,54100.0
2010-06-02 10:25:00,57.94,58.12,57.89,57.89,72200.0,43.3414,43.476,43.304,43.304,72200.0
2010-06-02 10:30:00,57.9,58.09,57.89,58.05,74700.0,43.3115,43.4536,43.304,43.4237,74700.0
2010-06-02 10:35:00,58.05,58.27,58.04,58.18,73800.0,43.4237,43.5882,43.4162,43.5209,73800.0
2010-06-02 10:40:00,58.15,58.22,58.07,58.09,54500.0,43.4985,43.5508,43.4386,43.4536,54500.0
2010-06-02 10:45:00,58.09,58.1,57.95,57.96,52900.0,43.4536,43.4611,43.3489,43.3564,52900.0
2010-06-02 10:50:00,57.97,58.0,57.84,57.97,60400.0,43.3638,43.3863,43.2666,43.3638,60400.0
2010-06-02 10:55:00,57.97,58.06,57.82,58.05,44800.0,43.3638,43.4312,43.2516,43.4237,44800.0
2010-06-02 11:00:00,58.02,58.19,58.01,58.19,51600.0,43.4012,43.5284,43.3938,43.5284,51600.0
2010-06-02 11:05:00,58.2,58.33,58.15,58.23,76400.0,43.5359,43.6331,43.4985,43.5583,76400.0
2010-06-02 11:10:00,58.23,58.4,58.19,58.19,39300.0,43.5583,43.6855,43.5284,43.5284,39300.0
2010-06-02 11:15:00,58.22,58.38,58.22,58.36,77100.0,43.5508,43.6705,43.5508,43.6556,77100.0
2010-06-02 11:20:00,58.36,58.5,58.36,58.47,57400.0,43.6556,43.7603,43.6556,43.7379,57400.0
2010-06-02 11:25:00,58.47,58.54,58.39,58.47,59900.0,43.7379,43.7902,43.678,43.7379,59900.0
2010-06-02 11:30:00,58.47,58.53,58.4,58.48,46000.0,43.7379,43.7827,43.6855,43.7453,46000.0
2010-06-02 11:35:00,58.49,58.57,58.46,58.49,64600.0,43.7528,43.8127,43.7304,43.7528,64600.0
2010-06-02 11:40:00,58.48,58.7,58.47,58.64,69700.0,43.7453,43.9099,43.7379,43.865,69700.0
2010-06-02 11:45:00,58.64,58.75,58.62,58.73,62200.0,43.865,43.9473,43.8501,43.9323,62200.0
2010-06-02 11:50:00,58.74,58.95,58.73,58.93,90300.0,43.9398,44.0969,43.9323,44.082,90300.0
2010-06-02 11:55:00,58.93,59.0,58.89,58.96,57400.0,44.082,44.1343,44.052,44.1044,57400.0
2010-06-02 12:00:00,58.98,59.06,58.96,59.02,60700.0,44.1194,44.1792,44.1044,44.1493,60700.0
2010-06-02 12:05:00,59.03,59.12,59.0,59.01,57900.0,44.1568,44.2241,44.1343,44.1418,57900.0
2010-06-02 12:10:00,59.0,59.03,58.9,58.93,37900.0,44.1343,44.1568,44.0595,44.082,37900.0
2010-06-02 12:15:00,58.94,58.95,58.88,58.89,37900.0,44.0894,44.0969,44.0446,44.052,37900.0
2010-06-02 12:20:00,58.9,58.97,58.88,58.92,31400.0,44.0595,44.1119,44.0446,44.0745,31400.0
2010-06-02 12:25:00,58.92,59.05,58.91,59.01,44900.0,44.0745,44.1717,44.067,44.1418,44900.0
2010-06-02 12:30:00,58.99,59.06,58.96,59.05,43400.0,44.1268,44.1792,44.1044,44.1717,43400.0
2010-06-02 12:35:00,59.05,59.18,59.05,59.17,70000.0,44.1717,44.269,44.1717,44.2615,70000.0
2010-06-02 12:40:00,59.17,59.26,59.15,59.25,85300.0,44.2615,44.3288,44.2465,44.3213,85300.0
2010-06-02 12:45:00,59.25,59.45,59.24,59.43,91700.0,44.3213,44.4709,44.3138,44.456,91700.0
2010-06-02 12:50:00,59.44,59.56,59.43,59.56,126200.0,44.4635,44.5532,44.456,44.5532,126200.0
2010-06-02 12:55:00,59.56,59.56,59.43,59.55,110700.0,44.5532,44.5532,44.456,44.5457,110700.0
2010-06-02 13:00:00,59.55,59.64,59.53,59.59,101700.0,44.5457,44.6131,44.5308,44.5757,101700.0
2010-06-02 13:05:00,59.59,59.6,59.4,59.42,56600.0,44.5757,44.5831,44.4335,44.4485,56600.0
2010-06-02 13:10:00,59.41,59.48,59.35,59.37,53300.0,44.441,44.4934,44.3961,44.4111,53300.0
2010-06-02 13:15:00,59.38,59.38,59.23,59.28,58500.0,44.4186,44.4186,44.3064,44.3438,58500.0
2010-06-02 13:20:00,59.27,59.45,59.25,59.45,85800.0,44.3363,44.4709,44.3213,44.4709,85800.0
2010-06-02 13:25:00,59.44,59.46,59.32,59.38,63900.0,44.4635,44.4784,44.3737,44.4186,63900.0
2010-06-02 13:30:00,59.37,59.43,59.35,59.38,36500.0,44.4111,44.456,44.3961,44.4186,36500.0
2010-06-02 13:35:00,59.39,59.43,59.34,59.35,40200.0,44.4261,44.456,44.3886,44.3961,40200.0
2010-06-02 13:40:00,59.36,59.44,59.34,59.35,45000.0,44.4036,44.4635,44.3886,44.3961,45000.0
2010-06-02 13:45:00,59.36,59.41,59.31,59.35,91800.0,44.4036,44.441,44.3662,44.3961,91800.0
2010-06-02 13:50:00,59.36,59.4,59.33,59.38,64700.0,44.4036,44.4335,44.3812,44.4186,64700.0
2010-06-02 13:55:00,59.38,59.43,59.33,59.43,51800.0,44.4186,44.456,44.3812,44.456,51800.0
2010-06-02 14:00:00,59.44,59.45,59.35,59.41,104500.0,44.4635,44.4709,44.3961,44.441,104500.0
2010-06-02 14:05:00,59.41,59.44,59.33,59.44,54000.0,44.441,44.4635,44.3812,44.4635,54000.0
2010-06-02 14:10:00,59.42,59.48,59.38,59.46,53500.0,44.4485,44.4934,44.4186,44.4784,53500.0
2010-06-02 14:15:00,59.47,59.52,59.3,59.3,93900.0,44.4859,44.5233,44.3587,44.3587,93900.0
2010-06-02 14:20:00,59.31,59.38,59.26,59.3,75600.0,44.3662,44.4186,44.3288,44.3587,75600.0
2010-06-02 14:25:00,59.31,59.5,59.3,59.45,55900.0,44.3662,44.5083,44.3587,44.4709,55900.0
2010-06-02 14:30:00,59.44,59.52,59.38,59.43,45400.0,44.4635,44.5233,44.4186,44.456,45400.0
2010-06-02 14:35:00,59.44,59.52,59.43,59.48,37600.0,44.4635,44.5233,44.456,44.4934,37600.0
2010-06-02 14:40:00,59.49,59.86,59.47,59.86,153600.0,44.5009,44.7776,44.4859,44.7776,153600.0
2010-06-02 14:45:00,59.86,59.97,59.85,59.9,107800.0,44.7776,44.8599,44.7701,44.8076,107800.0
2010-06-02 14:50:00,59.9,60.0,59.86,59.92,67800.0,44.8076,44.8824,44.7776,44.8225,67800.0
2010-06-02 14:55:00,59.92,59.99,59.87,59.95,79700.0,44.8225,44.8749,44.7851,44.845,79700.0
2010-06-02 15:00:00,59.95,60.09,59.94,59.99,212100.0,44.845,44.9497,44.8375,44.8749,212100.0
2010-06-02 15:05:00,59.99,60.09,59.88,59.92,119900.0,44.8749,44.9497,44.7926,44.8225,119900.0
2010-06-02 15:10:00,59.92,60.0,59.87,60.0,88400.0,44.8225,44.8824,44.7851,44.8824,88400.0
2010-06-02 15:15:00,60.0,60.0,59.83,59.92,54400.0,44.8824,44.8824,44.7552,44.8225,54400.0
2010-06-02 15:20:00,59.92,59.97,59.81,59.88,42300.0,44.8225,44.8599,44.7402,44.7926,42300.0
2010-06-02 15:25:00,59.85,59.94,59.81,59.85,140100.0,44.7701,44.8375,44.7402,44.7701,140100.0
2010-06-02 15:30:00,59.86,59.89,59.65,59.68,277300.0,44.7776,44.8001,44.6205,44.643,277300.0
2010-06-02 15:35:00,59.68,59.76,59.6,59.72,176700.0,44.643,44.7028,44.5831,44.6729,176700.0
2010-06-02 15:40:00,59.72,59.79,59.66,59.7,155900.0,44.6729,44.7253,44.628,44.6579,155900.0
2010-06-02 15:45:00,59.7,59.76,59.57,59.75,211300.0,44.6579,44.7028,44.5607,44.6953,211300.0
2010-06-02 15:50:00,59.75,59.97,59.74,59.89,272500.0,44.6953,44.8599,44.6879,44.8001,272500.0
2010-06-02 15:55:00,59.88,60.1,59.88,60.08,330500.0,44.7926,44.9572,44.7926,44.9422,330500.0
2010-06-03 09:30:00,60.41,60.85,60.4,60.74,120800.0,45.1891,45.5182,45.1816,45.4359,120800.0
2010-06-03 09:35:00,60.74,60.86,60.5,60.55,77100.0,45.4359,45.5257,45.2564,45.2938,77100.0
2010-06-03 09:40:00,60.55,60.71,60.36,60.53,74900.0,45.2938,45.4135,45.1516,45.2788,74900.0
2010-06-03 09:45:00,60.55,60.85,60.54,60.74,70200.0,45.2938,45.5182,45.2863,45.4359,70200.0
2010-06-03 09:50:00,60.74,60.79,60.47,60.62,75900.0,45.4359,45.4733,45.2339,45.3461,75900.0
2010-06-03 09:55:00,60.62,60.7,60.51,60.69,55000.0,45.3461,45.406,45.2639,45.3985,55000.0
2010-06-03 10:00:00,60.66,60.67,60.45,60.46,97400.0,45.3761,45.3835,45.219,45.2265,97400.0
2010-06-03 10:05:00,60.46,60.55,60.35,60.4,66400.0,45.2265,45.2938,45.1442,45.1816,66400.0
2010-06-03 10:10:00,60.4,60.58,60.4,60.43,57100.0,45.1816,45.3162,45.1816,45.204,57100.0
2010-06-03 10:15:00,60.43,60.57,60.23,60.35,89000.0,45.204,45.3087,45.0544,45.1442,89000.0
2010-06-03 10:20:00,60.35,60.39,60.13,60.13,46600.0,45.1442,45.1741,44.9796,44.9796,46600.0
2010-06-03 10:25:00,60.15,60.26,60.03,60.03,45500.0,44.9946,45.0768,44.9048,44.9048,45500.0
2010-06-03 10:30:00,60.02,60.31,59.97,60.31,50800.0,44.8973,45.1142,44.8599,45.1142,50800.0
2010-06-03 10:35:00,60.32,60.32,59.8,59.93,119800.0,45.1217,45.1217,44.7327,44.83,119800.0
2010-06-03 10:40:00,59.94,60.14,59.93,60.03,49600.0,44.8375,44.9871,44.83,44.9048,49600.0
2010-06-03 10:45:00,60.04,60.19,60.03,60.13,51400.0,44.9123,45.0245,44.9048,44.9796,51400.0
2010-06-03 10:50:00,60.14,60.19,59.97,60.01,48700.0,44.9871,45.0245,44.8599,44.8898,48700.0
2010-06-03 10:55:00,60.03,60.32,60.03,60.28,34600.0,44.9048,45.1217,44.9048,45.0918,34600.0
2010-06-03 11:00:00,60.28,60.39,60.25,60.36,40200.0,45.0918,45.1741,45.0694,45.1516,40200.0
2010-06-03 11:05:00,60.37,60.45,60.34,60.35,35000.0,45.1591,45.219,45.1367,45.1442,35000.0
2010-06-03 11:10:00,60.35,60.42,60.26,60.31,33800.0,45.1442,45.1965,45.0768,45.1142,33800.0
2010-06-03 11:15:00,60.3,60.34,60.23,60.29,23000.0,45.1068,45.1367,45.0544,45.0993,23000.0
2010-06-03 11:20:00,60.31,60.35,60.18,60.21,22600.0,45.1142,45.1442,45.017,45.0394,22600.0
2010-06-03 11:25:00,60.21,60.26,60.08,60.1,26400.0,45.0394,45.0768,44.9422,44.9572,26400.0
2010-06-03 11:30:00,60.11,60.22,60.09,60.22,53600.0,44.9646,45.0469,44.9497,45.0469,53600.0
2010-06-03 11:35:00,60.22,60.3,60.16,60.2,35400.0,45.0469,45.1068,45.002,45.032,35400.0
2010-06-03 11:40:00,60.2,60.25,60.08,60.19,39100.0,45.032,45.0694,44.9422,45.0245,39100.0
2010-06-03 11:45:00,60.2,60.32,60.17,60.18,31500.0,45.032,45.1217,45.0095,45.017,31500.0
2010-06-03 11:50:00,60.22,60.25,60.11,60.16,16100.0,45.0469,45.0694,44.9646,45.002,16100.0
2010-06-03 11:55:00,60.17,60.17,60.01,60.08,26100.0,45.0095,45.0095,44.8898,44.9422,26100.0
2010-06-03 12:00:00,60.08,60.11,60.03,60.09,49100.0,44.9422,44.9646,44.9048,44.9497,49100.0
2010-06-03 12:05:00,60.08,60.08,59.76,59.91,48800.0,44.9422,44.9422,44.7028,44.815,48800.0
2010-06-03 12:10:00,59.89,60.0,59.76,59.95,31700.0,44.8001,44.8824,44.7028,44.845,31700.0
2010-06-03 12:15:00,59.95,59.97,59.61,59.64,180500.0,44.845,44.8599,44.5906,44.6131,180500.0
2010-06-03 12:20:00,59.66,59.7,59.37,59.37,83200.0,44.628,44.6579,44.4111,44.4111,83200.0
2010-06-03 12:25:00,59.38,59.44,59.21,59.44,272200.0,44.4186,44.4635,44.2914,44.4635,272200.0
2010-06-03 12:30:00,59.44,59.47,59.32,59.41,80800.0,44.4635,44.4859,44.3737,44.441,80800.0
2010-06-03 12:35:00,59.4,59.56,59.37,59.54,38400.0,44.4335,44.5532,44.4111,44.5383,38400.0
2010-06-03 12:40:00,59.54,59.57,59.48,59.57,19800.0,44.5383,44.5607,44.4934,44.5607,19800.0
2010-06-03 12:45:00,59.58,59.67,59.55,59.6,27500.0,44.5682,44.6355,44.5457,44.5831,27500.0
2010-06-03 12:50:00,59.58,59.6,59.51,59.57,30800.0,44.5682,44.5831,44.5158,44.5607,30800.0
2010-06-03 12:55:00,59.57,59.58,59.49,59.58,81400.0,44.5607,44.5682,44.5009,44.5682,81400.0
2010-06-03 13:00:00,59.59,59.71,59.56,59.65,35700.0,44.5757,44.6654,44.5532,44.6205,35700.0
2010-06-03 13:05:00,59.66,59.7,59.6,59.66,15400.0,44.628,44.6579,44.5831,44.628,15400.0
2010-06-03 13:10:00,59.67,59.74,59.58,59.59,19300.0,44.6355,44.6879,44.5682,44.5757,19300.0
2010-06-03 13:15:00,59.58,59.66,59.37,59.37,47300.0,44.5682,44.628,44.4111,44.4111,47300.0
2010-06-03 13:20:00,59.37,59.49,59.35,59.49,21700.0,44.4111,44.5009,44.3961,44.5009,21700.0
2010-06-03 13:25:00,59.47,59.47,59.32,59.43,36300.0,44.4859,44.4859,44.3737,44.456,36300.0
2010-06-03 13:30:00,59.42,59.61,59.42,59.51,36100.0,44.4485,44.5906,44.4485,44.5158,36100.0
2010-06-03 13:35:00,59.51,59.65,59.43,59.64,28600.0,44.5158,44.6205,44.456,44.6131,28600.0
2010-06-03 13:40:00,59.64,59.79,59.64,59.79,30800.0,44.6131,44.7253,44.6131,44.7253,30800.0
2010-06-03 13:45:00,59.79,59.84,59.72,59.73,43300.0,44.7253,44.7627,44.6729,44.6804,43300.0
2010-06-03 13:50:00,59.72,59.76,59.64,59.67,24100.0,44.6729,44.7028,44.6131,44.6355,24100.0
2010-06-03 13:55:00,59.67,59.72,59.57,59.6,34600.0,44.6355,44.6729,44.5607,44.5831,34600.0
2010-06-03 14:00:00,59.6,59.69,59.57,59.61,21200.0,44.5831,44.6505,44.5607,44.5906,21200.0
2010-06-03 14:05:00,59.56,59.67,59.43,59.66,34900.0,44.5532,44.6355,44.456,44.628,34900.0
2010-06-03 14:10:00,59.67,59.94,59.63,59.77,54000.0,44.6355,44.8375,44.6056,44.7103,54000.0
2010-06-03 14:15:00,59.77,59.84,59.7,59.75,49200.0,44.7103,44.7627,44.6579,44.6953,49200.0
2010-06-03 14:20:00,59.75,59.83,59.65,59.71,49800.0,44.6953,44.7552,44.6205,44.6654,49800.0
2010-06-03 14:25:00,59.72,59.85,59.67,59.67,45300.0,44.6729,44.7701,44.6355,44.6355,45300.0
2010-06-03 14:30:00,59.7,59.75,59.59,59.73,47500.0,44.6579,44.6953,44.5757,44.6804,47500.0
2010-06-03 14:35:00,59.74,59.93,59.7,59.8,57800.0,44.6879,44.83,44.6579,44.7327,57800.0
2010-06-03 14:40:00,59.8,59.95,59.78,59.91,81600.0,44.7327,44.845,44.7178,44.815,81600.0
2010-06-03 14:45:00,59.92,59.97,59.84,59.86,68400.0,44.8225,44.8599,44.7627,44.7776,68400.0
2010-06-03 14:50:00,59.86,59.96,59.86,59.9,62100.0,44.7776,44.8524,44.7776,44.8076,62100.0
2010-06-03 14:55:00,59.9,59.92,59.79,59.8,87600.0,44.8076,44.8225,44.7253,44.7327,87600.0
2010-06-03 15:00:00,59.8,59.92,59.8,59.88,87700.0,44.7327,44.8225,44.7327,44.7926,87700.0
2010-06-03 15:05:00,59.88,59.91,59.76,59.79,64400.0,44.7926,44.815,44.7028,44.7253,64400.0
2010-06-03 15:10:00,59.79,59.79,59.62,59.66,89300.0,44.7253,44.7253,44.5981,44.628,89300.0
2010-06-03 15:15:00,59.65,59.69,59.52,59.57,82900.0,44.6205,44.6505,44.5233,44.5607,82900.0
2010-06-03 15:20:00,59.58,59.69,59.56,59.66,58000.0,44.5682,44.6505,44.5532,44.628,58000.0
2010-06-03 15:25:00,59.67,59.88,59.65,59.85,84000.0,44.6355,44.7926,44.6205,44.7701,84000.0
2010-06-03 15:30:00,59.85,59.85,59.68,59.72,76600.0,44.7701,44.7701,44.643,44.6729,76600.0
2010-06-03 15:35:00,59.72,59.88,59.72,59.78,117800.0,44.6729,44.7926,44.6729,44.7178,117800.0
2010-06-03 15:40:00,59.77,59.81,59.71,59.8,98300.0,44.7103,44.7402,44.6654,44.7327,98300.0
2010-06-03 15:45:00,59.79,59.79,59.51,59.53,169100.0,44.7253,44.7253,44.5158,44.5308,169100.0
2010-06-03 15:50:00,59.52,59.65,59.47,59.59,201500.0,44.5233,44.6205,44.4859,44.5757,201500.0
2010-06-03 15:55:00,59.59,59.71,59.57,59.68,332300.0,44.5757,44.6654,44.5607,44.643,332300.0
2010-06-04 09:30:00,58.37,58.97,58.25,58.75,92500.0,43.6631,44.1119,43.5733,43.9473,92500.0
2010-06-04 09:35:00,58.76,59.22,58.72,58.93,78600.0,43.9548,44.2989,43.9249,44.082,78600.0
2010-06-04 09:40:00,58.95,59.23,58.87,58.9,46200.0,44.0969,44.3064,44.0371,44.0595,46200.0
2010-06-04 09:45:00,58.87,58.98,58.74,58.97,48700.0,44.0371,44.1194,43.9398,44.1119,48700.0
2010-06-04 09:50:00,58.98,59.33,58.88,59.27,41100.0,44.1194,44.3812,44.0446,44.3363,41100.0
2010-06-04 09:55:00,59.27,59.32,59.08,59.08,93100.0,44.3363,44.3737,44.1942,44.1942,93100.0
2010-06-04 10:00:00,59.07,59.07,58.77,58.87,60500.0,44.1867,44.1867,43.9623,44.0371,60500.0
2010-06-04 10:05:00,58.84,58.95,58.69,58.92,41000.0,44.0146,44.0969,43.9024,44.0745,41000.0
2010-06-04 10:10:00,58.93,59.02,58.75,59.0,31800.0,44.082,44.1493,43.9473,44.1343,31800.0
2010-06-04 10:15:00,59.0,59.0,58.78,58.89,34900.0,44.1343,44.1343,43.9697,44.052,34900.0
2010-06-04 10:20:00,58.9,58.99,58.82,58.98,39100.0,44.0595,44.1268,43.9997,44.1194,39100.0
2010-06-04 10:25:00,58.98,59.05,58.91,58.99,76900.0,44.1194,44.1717,44.067,44.1268,76900.0
2010-06-04 10:30:00,58.97,59.05,58.87,58.9,56400.0,44.1119,44.1717,44.0371,44.0595,56400.0
2010-06-04 10:35:00,58.87,59.0,58.83,58.91,38900.0,44.0371,44.1343,44.0071,44.067,38900.0
2010-06-04 10:40:00,58.87,59.0,58.84,58.85,29500.0,44.0371,44.1343,44.0146,44.0221,29500.0
2010-06-04 10:45:00,58.86,58.9,58.78,58.82,39400.0,44.0296,44.0595,43.9697,43.9997,39400.0
2010-06-04 10:50:00,58.8,58.8,58.51,58.62,36100.0,43.9847,43.9847,43.7678,43.8501,36100.0
2010-06-04 10:55:00,58.62,58.62,58.5,58.53,28700.0,43.8501,43.8501,43.7603,43.7827,28700.0
2010-06-04 11:00:00,58.51,58.58,58.5,58.55,25600.0,43.7678,43.8201,43.7603,43.7977,25600.0
2010-06-04 11:05:00,58.57,58.67,58.5,58.51,30600.0,43.8127,43.8875,43.7603,43.7678,30600.0
2010-06-04 11:10:00,58.51,58.52,58.34,58.36,38000.0,43.7678,43.7753,43.6406,43.6556,38000.0
2010-06-04 11:15:00,58.37,58.43,58.1,58.1,41300.0,43.6631,43.7079,43.4611,43.4611,41300.0
2010-06-04 11:20:00,58.1,58.18,58.04,58.06,60800.0,43.4611,43.5209,43.4162,43.4312,60800.0
2010-06-04 11:25:00,58.06,58.25,58.04,58.16,34800.0,43.4312,43.5733,43.4162,43.506,34800.0
2010-06-04 11:30:00,58.16,58.21,58.06,58.13,22400.0,43.506,43.5434,43.4312,43.4835,22400.0
2010-06-04 11:35:00,58.12,58.32,58.01,58.18,57500.0,43.476,43.6256,43.3938,43.5209,57500.0
2010-06-04 11:40:00,58.19,58.22,58.08,58.1,31100.0,43.5284,43.5508,43.4461,43.4611,31100.0
2010-06-04 11:45:00,58.1,58.28,58.1,58.25,17100.0,43.4611,43.5957,43.4611,43.5733,17100.0
2010-06-04 11:50:00,58.26,58.27,58.09,58.1,20900.0,43.5808,43.5882,43.4536,43.4611,20900.0
2010-06-04 11:55:00,58.12,58.17,58.0,58.02,26800.0,43.476,43.5134,43.3863,43.4012,26800.0
2010-06-04 12:00:00,58.03,58.05,57.82,57.88,60600.0,43.4087,43.4237,43.2516,43.2965,60600.0
2010-06-04 12:05:00,57.86,57.86,57.69,57.84,48300.0,43.2816,43.2816,43.1544,43.2666,48300.0
2010-06-04 12:10:00,57.83,57.95,57.83,57.86,53800.0,43.2591,43.3489,43.2591,43.2816,53800.0
2010-06-04 12:15:00,57.86,57.87,57.68,57.68,85400.0,43.2816,43.289,43.1469,43.1469,85400.0
2010-06-04 12:20:00,57.68,57.78,57.67,57.72,23100.0,43.1469,43.2217,43.1394,43.1768,23100.0
2010-06-04 12:25:00,57.74,57.8,57.73,57.79,26000.0,43.1918,43.2367,43.1843,43.2292,26000.0
2010-06-04 12:30:00,57.79,57.79,57.69,57.75,37000.0,43.2292,43.2292,43.1544,43.1993,37000.0
2010-06-04 12:35:00,57.74,57.83,57.66,57.68,54800.0,43.1918,43.2591,43.1319,43.1469,54800.0
2010-06-04 12:40:00,57.68,57.68,57.56,57.6,20500.0,43.1469,43.1469,43.0571,43.0871,20500.0
2010-06-04 12:45:00,57.6,57.63,57.59,57.63,21600.0,43.0871,43.1095,43.0796,43.1095,21600.0
2010-06-04 12:50:00,57.63,57.72,57.63,57.69,31300.0,43.1095,43.1768,43.1095,43.1544,31300.0
2010-06-04 12:55:00,57.68,57.69,57.65,57.65,27300.0,43.1469,43.1544,43.1245,43.1245,27300.0
2010-06-04 13:00:00,57.67,57.68,57.56,57.58,24500.0,43.1394,43.1469,43.0571,43.0721,24500.0
2010-06-04 13:05:00,57.58,57.63,57.5,57.62,29600.0,43.0721,43.1095,43.0123,43.102,29600.0
2010-06-04 13:10:00,57.62,57.66,57.5,57.5,30400.0,43.102,43.1319,43.0123,43.0123,30400.0
2010-06-04 13:15:00,57.5,57.5,57.4,57.49,40700.0,43.0123,43.0123,42.9375,43.0048,40700.0
2010-06-04 13:20:00,57.49,57.49,57.35,57.4,44400.0,43.0048,43.0048,42.9001,42.9375,44400.0
2010-06-04 13:25:00,57.42,57.55,57.34,57.48,32700.0,42.9524,43.0497,42.8926,42.9973,32700.0
2010-06-04 13:30:00,57.5,57.51,57.39,57.39,33000.0,43.0123,43.0197,42.93,42.93,33000.0
2010-06-04 13:35:00,57.39,57.45,57.21,57.21,57600.0,42.93,42.9749,42.7953,42.7953,57600.0
2010-06-04 13:40:00,57.22,57.27,57.14,57.19,86500.0,42.8028,42.8402,42.743,42.7804,86500.0
2010-06-04 13:45:00,57.18,57.19,57.08,57.18,57600.0,42.7729,42.7804,42.6981,42.7729,57600.0
2010-06-04 13:50:00,57.19,57.21,57.05,57.11,69500.0,42.7804,42.7953,42.6756,42.7205,69500.0
2010-06-04 13:55:00,57.11,57.11,57.0,57.02,77900.0,42.7205,42.7205,42.6382,42.6532,77900.0
2010-06-04 14:00:00,57.03,57.21,57.0,57.13,50700.0,42.6607,42.7953,42.6382,42.7355,50700.0
2010-06-04 14:05:00,57.12,57.15,57.0,57.02,63200.0,42.728,42.7504,42.6382,42.6532,63200.0
2010-06-04 14:10:00,57.01,57.12,57.0,57.1,51500.0,42.6457,42.728,42.6382,42.713,51500.0
2010-06-04 14:15:00,57.1,57.13,57.01,57.02,47500.0,42.713,42.7355,42.6457,42.6532,47500.0
2010-06-04 14:20:00,57.02,57.22,57.0,57.1,38100.0,42.6532,42.8028,42.6382,42.713,38100.0
2010-06-04 14:25:00,57.08,57.09,56.86,56.94,131600.0,42.6981,42.7056,42.5335,42.5934,131600.0
2010-06-04 14:30:00,56.94,57.03,56.87,57.02,94900.0,42.5934,42.6607,42.541,42.6532,94900.0
2010-06-04 14:35:00,57.02,57.09,56.93,56.99,56600.0,42.6532,42.7056,42.5859,42.6308,56600.0
2010-06-04 14:40:00,56.98,57.04,56.92,56.99,44000.0,42.6233,42.6682,42.5784,42.6308,44000.0
2010-06-04 14:45:00,57.0,57.03,56.7,56.71,67500.0,42.6382,42.6607,42.4138,42.4213,67500.0
2010-06-04 14:50:00,56.71,56.75,56.6,56.74,85700.0,42.4213,42.4512,42.339,42.4437,85700.0
2010-06-04 14:55:00,56.75,56.75,56.6,56.65,69800.0,42.4512,42.4512,42.339,42.3764,69800.0
2010-06-04 15:00:00,56.64,56.99,56.63,56.96,103900.0,42.3689,42.6308,42.3615,42.6083,103900.0
2010-06-04 15:05:00,56.96,56.96,56.77,56.87,81000.0,42.6083,42.6083,42.4662,42.541,81000.0
2010-06-04 15:10:00,56.88,56.98,56.87,56.92,66800.0,42.5485,42.6233,42.541,42.5784,66800.0
2010-06-04 15:15:00,56.92,57.01,56.74,56.92,76400.0,42.5784,42.6457,42.4437,42.5784,76400.0
2010-06-04 15:20:00,56.92,56.99,56.75,56.8,70100.0,42.5784,42.6308,42.4512,42.4886,70100.0
2010-06-04 15:25:00,56.79,56.81,56.65,56.69,90600.0,42.4811,42.4961,42.3764,42.4063,90600.0
2010-06-04 15:30:00,56.7,56.81,56.62,56.72,117700.0,42.4138,42.4961,42.354,42.4288,117700.0
2010-06-04 15:35:00,56.72,56.9,56.72,56.81,137100.0,42.4288,42.5634,42.4288,42.4961,137100.0
2010-06-04 15:40:00,56.82,56.83,56.5,56.73,224600.0,42.5036,42.5111,42.2642,42.4363,224600.0
2010-06-04 15:45:00,56.73,56.98,56.71,56.94,208000.0,42.4363,42.6233,42.4213,42.5934,208000.0
2010-06-04 15:50:00,56.95,56.98,56.58,56.71,213300.0,42.6008,42.6233,42.3241,42.4213,213300.0
2010-06-04 15:55:00,56.71,56.88,56.67,56.86,327900.0,42.4213,42.5485,42.3914,42.5335,327900.0
2010-06-07 09:30:00,57.14,57.15,56.6,56.69,65400.0,42.743,42.7504,42.339,42.4063,65400.0
2010-06-07 09:35:00,56.66,56.94,56.3,56.39,68900.0,42.3839,42.5934,42.1146,42.1819,68900.0
2010-06-07 09:40:00,56.41,56.42,55.86,55.9,84600.0,42.1969,42.2044,41.7855,41.8154,84600.0
2010-06-07 09:45:00,55.89,56.06,55.81,56.06,77900.0,41.8079,41.9351,41.7481,41.9351,77900.0
2010-06-07 09:50:00,56.06,56.47,55.95,56.45,118100.0,41.9351,42.2418,41.8528,42.2268,118100.0
2010-06-07 09:55:00,56.45,56.6,56.34,56.4,86100.0,42.2268,42.339,42.1445,42.1894,86100.0
2010-06-07 10:00:00,56.37,56.58,56.31,56.47,83600.0,42.167,42.3241,42.1221,42.2418,83600.0
2010-06-07 10:05:00,56.47,56.61,56.38,56.56,52400.0,42.2418,42.3465,42.1745,42.3091,52400.0
2010-06-07 10:10:00,56.55,56.66,56.45,56.49,58900.0,42.3016,42.3839,42.2268,42.2567,58900.0
2010-06-07 10:15:00,56.49,56.57,56.35,56.44,70400.0,42.2567,42.3166,42.152,42.2193,70400.0
2010-06-07 10:20:00,56.44,56.46,56.3,56.42,59100.0,42.2193,42.2343,42.1146,42.2044,59100.0
2010-06-07 10:25:00,56.42,56.47,56.2,56.27,58900.0,42.2044,42.2418,42.0398,42.0922,58900.0
2010-06-07 10:30:00,56.29,56.3,56.0,56.02,36100.0,42.1071,42.1146,41.8902,41.9052,36100.0
2010-06-07 10:35:00,56.03,56.13,55.9,55.93,57500.0,41.9126,41.9874,41.8154,41.8378,57500.0
2010-06-07 10:40:00,55.93,56.03,55.87,55.91,40300.0,41.8378,41.9126,41.793,41.8229,40300.0
2010-06-07 10:45:00,55.87,55.89,55.75,55.79,53800.0,41.793,41.8079,41.7032,41.7331,53800.0
2010-06-07 10:50:00,55.8,55.87,55.59,55.71,56200.0,41.7406,41.793,41.5835,41.6733,56200.0
2010-06-07 10:55:00,55.69,55.71,55.44,55.51,108700.0,41.6583,41.6733,41.4713,41.5237,108700.0
2010-06-07 11:00:00,55.52,55.69,55.47,55.67,95600.0,41.5311,41.6583,41.4937,41.6433,95600.0
2010-06-07 11:05:00,55.67,55.71,55.5,55.58,57300.0,41.6433,41.6733,41.5162,41.576,57300.0
2010-06-07 11:10:00,55.61,55.63,55.34,55.34,59900.0,41.5985,41.6134,41.3965,41.3965,59900.0
2010-06-07 11:15:00,55.33,55.52,55.22,55.26,140600.0,41.389,41.5311,41.3067,41.3366,140600.0
2010-06-07 11:20:00,55.26,55.33,55.11,55.15,73000.0,41.3366,41.389,41.2244,41.2544,73000.0
2010-06-07 11:25:00,55.16,55.29,55.08,55.17,103200.0,41.2618,41.3591,41.202,41.2693,103200.0
2010-06-07 11:30:00,55.17,55.34,55.1,55.31,86100.0,41.2693,41.3965,41.217,41.3741,86100.0
2010-06-07 11:35:00,55.31,55.69,55.3,55.49,85300.0,41.3741,41.6583,41.3666,41.5087,85300.0
2010-06-07 11:40:00,55.48,55.53,55.42,55.48,35800.0,41.5012,41.5386,41.4563,41.5012,35800.0
2010-06-07 11:45:00,55.5,55.5,55.24,55.31,46200.0,41.5162,41.5162,41.3217,41.3741,46200.0
2010-06-07 11:50:00,55.31,55.6,55.31,55.52,31800.0,41.3741,41.591,41.3741,41.5311,31800.0
2010-06-07 11:55:00,55.53,55.72,55.44,55.71,20400.0,41.5386,41.6807,41.4713,41.6733,20400.0
2010-06-07 12:00:00,55.71,55.82,55.59,55.77,72500.0,41.6733,41.7556,41.5835,41.7181,72500.0
2010-06-07 12:05:00,55.78,55.88,55.67,55.68,48800.0,41.7256,41.8004,41.6433,41.6508,48800.0
2010-06-07 12:10:00,55.68,55.78,55.67,55.69,18000.0,41.6508,41.7256,41.6433,41.6583,18000.0
2010-06-07 12:15:00,55.69,55.81,55.63,55.74,26500.0,41.6583,41.7481,41.6134,41.6957,26500.0
2010-06-07 12:20:00,55.72,55.83,55.71,55.76,37000.0,41.6807,41.763,41.6733,41.7107,37000.0
2010-06-07 12:25:00,55.75,55.79,55.5,55.52,36000.0,41.7032,41.7331,41.5162,41.5311,36000.0
2010-06-07 12:30:00,55.52,55.62,55.52,55.56,22400.0,41.5311,41.6059,41.5311,41.5611,22400.0
2010-06-07 12:35:00,55.56,55.61,55.48,55.56,15800.0,41.5611,41.5985,41.5012,41.5611,15800.0
2010-06-07 12:40:00,55.56,55.7,55.54,55.6,29100.0,41.5611,41.6658,41.5461,41.591,29100.0
2010-06-07 12:45:00,55.61,55.66,55.54,55.59,21500.0,41.5985,41.6359,41.5461,41.5835,21500.0
2010-06-07 12:50:00,55.6,55.81,55.59,55.8,20300.0,41.591,41.7481,41.5835,41.7406,20300.0
2010-06-07 12:55:00,55.8,55.85,55.7,55.73,60900.0,41.7406,41.778,41.6658,41.6882,60900.0
2010-06-07 13:00:00,55.74,55.76,55.53,55.55,32400.0,41.6957,41.7107,41.5386,41.5536,32400.0
2010-06-07 13:05:00,55.57,55.62,55.49,55.53,58300.0,41.5685,41.6059,41.5087,41.5386,58300.0
2010-06-07 13:10:00,55.53,55.55,55.46,55.46,34400.0,41.5386,41.5536,41.4863,41.4863,34400.0
2010-06-07 13:15:00,55.45,55.66,55.43,55.66,26500.0,41.4788,41.6359,41.4638,41.6359,26500.0
2010-06-07 13:20:00,55.66,55.72,55.61,55.63,26400.0,41.6359,41.6807,41.5985,41.6134,26400.0
2010-06-07 13:25:00,55.61,55.75,55.61,55.75,20000.0,41.5985,41.7032,41.5985,41.7032,20000.0
2010-06-07 13:30:00,55.74,55.85,55.69,55.84,37100.0,41.6957,41.778,41.6583,41.7705,37100.0
2010-06-07 13:35:00,55.84,55.95,55.67,55.69,47600.0,41.7705,41.8528,41.6433,41.6583,47600.0
2010-06-07 13:40:00,55.69,55.76,55.64,55.67,26000.0,41.6583,41.7107,41.6209,41.6433,26000.0
2010-06-07 13:45:00,55.67,55.81,55.55,55.62,31900.0,41.6433,41.7481,41.5536,41.6059,31900.0
2010-06-07 13:50:00,55.62,55.68,55.57,55.62,28300.0,41.6059,41.6508,41.5685,41.6059,28300.0
2010-06-07 13:55:00,55.62,55.68,55.53,55.61,22400.0,41.6059,41.6508,41.5386,41.5985,22400.0
2010-06-07 14:00:00,55.6,55.74,55.58,55.66,22400.0,41.591,41.6957,41.576,41.6359,22400.0
2010-06-07 14:05:00,55.67,55.67,55.51,55.62,37400.0,41.6433,41.6433,41.5237,41.6059,37400.0
2010-06-07 14:10:00,55.63,55.68,55.52,55.55,30300.0,41.6134,41.6508,41.5311,41.5536,30300.0
2010-06-07 14:15:00,55.55,55.58,55.45,55.51,30100.0,41.5536,41.576,41.4788,41.5237,30100.0
2010-06-07 14:20:00,55.52,55.62,55.36,55.37,68900.0,41.5311,41.6059,41.4115,41.4189,68900.0
2010-06-07 14:25:00,55.38,55.52,55.38,55.51,46600.0,41.4264,41.5311,41.4264,41.5237,46600.0
2010-06-07 14:30:00,55.51,55.61,55.36,55.36,57800.0,41.5237,41.5985,41.4115,41.4115,57800.0
2010-06-07 14:35:00,55.33,55.45,55.33,55.39,42400.0,41.389,41.4788,41.389,41.4339,42400.0
2010-06-07 14:40:00,55.37,55.4,55.25,55.35,47800.0,41.4189,41.4414,41.3292,41.404,47800.0
2010-06-07 14:45:00,55.37,55.4,55.19,55.31,81500.0,41.4189,41.4414,41.2843,41.3741,81500.0
2010-06-07 14:50:00,55.31,55.35,55.2,55.25,74100.0,41.3741,41.404,41.2918,41.3292,74100.0
2010-06-07 14:55:00,55.25,55.34,55.21,55.28,40300.0,41.3292,41.3965,41.2992,41.3516,40300.0
2010-06-07 15:00:00,55.28,55.46,55.28,55.43,90200.0,41.3516,41.4863,41.3516,41.4638,90200.0
2010-06-07 15:05:00,55.42,55.58,55.41,55.51,51100.0,41.4563,41.576,41.4489,41.5237,51100.0
2010-06-07 15:10:00,55.54,55.54,55.32,55.37,58300.0,41.5461,41.5461,41.3815,41.4189,58300.0
2010-06-07 15:15:00,55.37,55.43,55.17,55.2,86000.0,41.4189,41.4638,41.2693,41.2918,86000.0
2010-06-07 15:20:00,55.21,55.21,55.03,55.09,102000.0,41.2992,41.2992,41.1646,41.2095,102000.0
2010-06-07 15:25:00,55.09,55.17,54.9,54.91,110100.0,41.2095,41.2693,41.0674,41.0748,110100.0
2010-06-07 15:30:00,54.91,55.08,54.89,55.06,119300.0,41.0748,41.202,41.0599,41.187,119300.0
2010-06-07 15:35:00,55.07,55.2,55.07,55.1,139600.0,41.1945,41.2918,41.1945,41.217,139600.0
2010-06-07 15:40:00,55.11,55.13,54.78,54.85,183000.0,41.2244,41.2394,40.9776,41.03,183000.0
2010-06-07 15:45:00,54.86,54.94,54.79,54.88,210800.0,41.0374,41.0973,40.9851,41.0524,210800.0
2010-06-07 15:50:00,54.89,54.99,54.83,54.85,174000.0,41.0599,41.1347,41.015,41.03,174000.0
2010-06-07 15:55:00,54.86,54.9,54.71,54.8,373800.0,41.0374,41.0674,40.9252,40.9926,373800.0
2010-06-08 09:30:00,55.01,55.03,54.7,54.91,73500.0,41.1496,41.1646,40.9177,41.0748,73500.0
2010-06-08 09:35:00,54.92,55.72,54.87,55.68,139100.0,41.0823,41.6807,41.0449,41.6508,139100.0
2010-06-08 09:40:00,55.67,55.7,55.38,55.49,78500.0,41.6433,41.6658,41.4264,41.5087,78500.0
2010-06-08 09:45:00,55.4,55.4,54.98,55.11,109500.0,41.4414,41.4414,41.1272,41.2244,109500.0
2010-06-08 09:50:00,55.12,55.12,54.56,54.8,80500.0,41.2319,41.2319,40.813,40.9926,80500.0
2010-06-08 09:55:00,54.78,54.91,54.55,54.72,67700.0,40.9776,41.0748,40.8055,40.9327,67700.0
2010-06-08 10:00:00,54.72,55.09,54.52,54.99,75900.0,40.9327,41.2095,40.7831,41.1347,75900.0
2010-06-08 10:05:00,54.99,55.25,54.94,55.22,57100.0,41.1347,41.3292,41.0973,41.3067,57100.0
2010-06-08 10:10:00,55.23,55.25,54.73,54.76,42700.0,41.3142,41.3292,40.9402,40.9626,42700.0
2010-06-08 10:15:00,54.78,54.85,54.5,54.56,49700.0,40.9776,41.03,40.7681,40.813,49700.0
2010-06-08 10:20:00,54.53,54.71,54.53,54.57,44100.0,40.7906,40.9252,40.7906,40.8205,44100.0
2010-06-08 10:25:00,54.57,54.61,54.46,54.51,62700.0,40.8205,40.8504,40.7382,40.7756,62700.0
2010-06-08 10:30:00,54.5,54.67,54.47,54.5,91400.0,40.7681,40.8953,40.7457,40.7681,91400.0
2010-06-08 10:35:00,54.5,54.66,54.43,54.49,81300.0,40.7681,40.8878,40.7158,40.7607,81300.0
2010-06-08 10:40:00,54.49,54.53,54.21,54.37,100800.0,40.7607,40.7906,40.5512,40.6709,100800.0
2010-06-08 10:45:00,54.38,54.39,54.17,54.29,69400.0,40.6784,40.6859,40.5213,40.6111,69400.0
2010-06-08 10:50:00,54.29,54.58,54.23,54.48,83600.0,40.6111,40.828,40.5662,40.7532,83600.0
2010-06-08 10:55:00,54.47,54.6,54.41,54.56,69800.0,40.7457,40.8429,40.7008,40.813,69800.0
2010-06-08 11:00:00,54.55,54.61,54.35,54.42,68300.0,40.8055,40.8504,40.6559,40.7083,68300.0
2010-06-08 11:05:00,54.42,54.46,54.1,54.2,71600.0,40.7083,40.7382,40.4689,40.5437,71600.0
2010-06-08 11:10:00,54.2,54.29,54.01,54.11,98100.0,40.5437,40.6111,40.4016,40.4764,98100.0
2010-06-08 11:15:00,54.1,54.27,54.08,54.23,84200.0,40.4689,40.5961,40.454,40.5662,84200.0
2010-06-08 11:20:00,54.24,54.67,54.24,54.57,148500.0,40.5736,40.8953,40.5736,40.8205,148500.0
2010-06-08 11:25:00,54.56,54.73,54.56,54.58,127100.0,40.813,40.9402,40.813,40.828,127100.0
2010-06-08 11:30:00,54.58,54.77,54.53,54.75,69800.0,40.828,40.9701,40.7906,40.9551,69800.0
2010-06-08 11:35:00,54.74,54.9,54.64,54.87,83900.0,40.9477,41.0674,40.8729,41.0449,83900.0
2010-06-08 11:40:00,54.87,54.88,54.44,54.48,101500.0,41.0449,41.0524,40.7233,40.7532,101500.0
2010-06-08 11:45:00,54.48,54.55,54.38,54.5,101900.0,40.7532,40.8055,40.6784,40.7681,101900.0
2010-06-08 11:50:00,54.51,54.83,54.5,54.83,117400.0,40.7756,41.015,40.7681,41.015,117400.0
2010-06-08 11:55:00,54.82,55.08,54.8,54.88,73600.0,41.0075,41.202,40.9926,41.0524,73600.0
2010-06-08 12:00:00,54.88,54.93,54.66,54.67,83600.0,41.0524,41.0898,40.8878,40.8953,83600.0
2010-06-08 12:05:00,54.7,54.73,54.6,54.69,56600.0,40.9177,40.9402,40.8429,40.9103,56600.0
2010-06-08 12:10:00,54.67,54.69,54.5,54.62,45700.0,40.8953,40.9103,40.7681,40.8579,45700.0
2010-06-08 12:15:00,54.62,54.62,54.39,54.47,49400.0,40.8579,40.8579,40.6859,40.7457,49400.0
2010-06-08 12:20:00,54.48,54.48,54.35,54.38,43700.0,40.7532,40.7532,40.6559,40.6784,43700.0
2010-06-08 12:25:00,54.37,54.55,54.37,54.54,32600.0,40.6709,40.8055,40.6709,40.7981,32600.0
2010-06-08 12:30:00,54.54,54.68,54.48,54.66,45300.0,40.7981,40.9028,40.7532,40.8878,45300.0
2010-06-08 12:35:00,54.66,54.71,54.55,54.64,47100.0,40.8878,40.9252,40.8055,40.8729,47100.0
2010-06-08 12:40:00,54.65,54.76,54.65,54.68,36200.0,40.8803,40.9626,40.8803,40.9028,36200.0
2010-06-08 12:45:00,54.67,54.73,54.61,54.66,36900.0,40.8953,40.9402,40.8504,40.8878,36900.0
2010-06-08 12:50:00,54.67,54.88,54.66,54.86,19700.0,40.8953,41.0524,40.8878,41.0374,19700.0
2010-06-08 12:55:00,54.87,54.97,54.85,54.88,49400.0,41.0449,41.1197,41.03,41.0524,49400.0
2010-06-08 13:00:00,54.87,55.03,54.81,54.81,56500.0,41.0449,41.1646,41.0,41.0,56500.0
2010-06-08 13:05:00,54.8,54.82,54.67,54.75,38900.0,40.9926,41.0075,40.8953,40.9551,38900.0
2010-06-08 13:10:00,54.73,54.78,54.6,54.6,33700.0,40.9402,40.9776,40.8429,40.8429,33700.0
2010-06-08 13:15:00,54.61,54.66,54.55,54.6,43100.0,40.8504,40.8878,40.8055,40.8429,43100.0
2010-06-08 13:20:00,54.61,54.63,54.35,54.38,34600.0,40.8504,40.8654,40.6559,40.6784,34600.0
2010-06-08 13:25:00,54.38,54.54,54.38,54.42,34500.0,40.6784,40.7981,40.6784,40.7083,34500.0
2010-06-08 13:30:00,54.44,54.5,54.18,54.21,87300.0,40.7233,40.7681,40.5288,40.5512,87300.0
2010-06-08 13:35:00,54.22,54.33,54.2,54.31,48900.0,40.5587,40.641,40.5437,40.626,48900.0
2010-06-08 13:40:00,54.31,54.34,54.24,54.32,29800.0,40.626,40.6485,40.5736,40.6335,29800.0
2010-06-08 13:45:00,54.33,54.34,54.04,54.04,58200.0,40.641,40.6485,40.424,40.424,58200.0
2010-06-08 13:50:00,54.03,54.18,53.95,54.04,99100.0,40.4166,40.5288,40.3567,40.424,99100.0
2010-06-08 13:55:00,54.03,54.35,54.01,54.35,69300.0,40.4166,40.6559,40.4016,40.6559,69300.0
2010-06-08 14:00:00,54.35,54.45,54.32,54.39,50300.0,40.6559,40.7307,40.6335,40.6859,50300.0
2010-06-08 14:05:00,54.41,54.42,54.2,54.21,33100.0,40.7008,40.7083,40.5437,40.5512,33100.0
2010-06-08 14:10:00,54.19,54.25,54.07,54.17,45400.0,40.5362,40.5811,40.4465,40.5213,45400.0
2010-06-08 14:15:00,54.17,54.3,54.04,54.29,53000.0,40.5213,40.6185,40.424,40.6111,53000.0
2010-06-08 14:20:00,54.31,54.59,54.31,54.59,67300.0,40.626,40.8355,40.626,40.8355,67300.0
2010-06-08 14:25:00,54.6,54.73,54.52,54.54,66100.0,40.8429,40.9402,40.7831,40.7981,66100.0
2010-06-08 14:30:00,54.55,54.8,54.52,54.69,57100.0,40.8055,40.9926,40.7831,40.9103,57100.0
2010-06-08 14:35:00,54.68,54.84,54.66,54.68,42900.0,40.9028,41.0225,40.8878,40.9028,42900.0
2010-06-08 14:40:00,54.68,54.85,54.66,54.79,59700.0,40.9028,41.03,40.8878,40.9851,59700.0
2010-06-08 14:45:00,54.77,54.84,54.66,54.71,58100.0,40.9701,41.0225,40.8878,40.9252,58100.0
2010-06-08 14:50:00,54.72,54.72,54.51,54.52,54000.0,40.9327,40.9327,40.7756,40.7831,54000.0
2010-06-08 14:55:00,54.5,54.64,54.38,54.45,44300.0,40.7681,40.8729,40.6784,40.7307,44300.0
2010-06-08 15:00:00,54.46,54.67,54.36,54.59,79400.0,40.7382,40.8953,40.6634,40.8355,79400.0
2010-06-08 15:05:00,54.59,54.69,54.56,54.63,63300.0,40.8355,40.9103,40.813,40.8654,63300.0
2010-06-08 15:10:00,54.64,54.7,54.46,54.53,102900.0,40.8729,40.9177,40.7382,40.7906,102900.0
2010-06-08 15:15:00,54.54,54.54,54.29,54.41,91600.0,40.7981,40.7981,40.6111,40.7008,91600.0
2010-06-08 15:20:00,54.41,54.64,54.4,54.56,77100.0,40.7008,40.8729,40.6933,40.813,77100.0
2010-06-08 15:25:00,54.58,54.85,54.55,54.84,118700.0,40.828,41.03,40.8055,41.0225,118700.0
2010-06-08 15:30:00,54.85,54.95,54.7,54.74,139300.0,41.03,41.1048,40.9177,40.9477,139300.0
2010-06-08 15:35:00,54.74,55.03,54.71,55.0,193400.0,40.9477,41.1646,40.9252,41.1422,193400.0
2010-06-08 15:40:00,55.0,55.09,54.86,55.07,137200.0,41.1422,41.2095,41.0374,41.1945,137200.0
2010-06-08 15:45:00,55.08,55.1,54.85,54.86,127500.0,41.202,41.217,41.03,41.0374,127500.0
2010-06-08 15:50:00,54.87,55.15,54.87,54.97,187300.0,41.0449,41.2544,41.0449,41.1197,187300.0
2010-06-08 15:55:00,54.97,55.13,54.9,55.07,327400.0,41.1197,41.2394,41.0674,41.1945,327400.0
2010-06-09 09:30:00,55.76,56.06,55.48,55.9,68800.0,41.7107,41.9351,41.5012,41.8154,68800.0
2010-06-09 09:35:00,55.88,56.3,55.79,55.95,91400.0,41.8004,42.1146,41.7331,41.8528,91400.0
2010-06-09 09:40:00,55.98,56.19,55.94,56.03,30000.0,41.8752,42.0323,41.8453,41.9126,30000.0
2010-06-09 09:45:00,56.03,56.17,55.97,56.09,57100.0,41.9126,42.0174,41.8678,41.9575,57100.0
2010-06-09 09:50:00,56.11,56.14,55.88,55.97,56500.0,41.9725,41.9949,41.8004,41.8678,56500.0
2010-06-09 09:55:00,55.98,56.35,55.98,56.31,61500.0,41.8752,42.152,41.8752,42.1221,61500.0
2010-06-09 10:00:00,56.31,56.44,56.22,56.38,112700.0,42.1221,42.2193,42.0548,42.1745,112700.0
2010-06-09 10:05:00,56.38,56.45,56.08,56.11,50600.0,42.1745,42.2268,41.95,41.9725,50600.0
2010-06-09 10:10:00,56.11,56.29,56.07,56.29,55500.0,41.9725,42.1071,41.9426,42.1071,55500.0
2010-06-09 10:15:00,56.3,56.57,56.3,56.49,41600.0,42.1146,42.3166,42.1146,42.2567,41600.0
2010-06-09 10:20:00,56.52,56.64,56.49,56.63,76400.0,42.2792,42.3689,42.2567,42.3615,76400.0
2010-06-09 10:25:00,56.63,56.66,56.58,56.58,27500.0,42.3615,42.3839,42.3241,42.3241,27500.0
2010-06-09 10:30:00,56.58,56.69,56.54,56.56,55200.0,42.3241,42.4063,42.2941,42.3091,55200.0
2010-06-09 10:35:00,56.58,56.59,56.25,56.31,64500.0,42.3241,42.3315,42.0772,42.1221,64500.0
2010-06-09 10:40:00,56.31,56.44,56.22,56.42,57300.0,42.1221,42.2193,42.0548,42.2044,57300.0
2010-06-09 10:45:00,56.41,56.72,56.41,56.67,52100.0,42.1969,42.4288,42.1969,42.3914,52100.0
2010-06-09 10:50:00,56.67,56.81,56.64,56.77,35100.0,42.3914,42.4961,42.3689,42.4662,35100.0
2010-06-09 10:55:00,56.75,56.84,56.62,56.83,27300.0,42.4512,42.5186,42.354,42.5111,27300.0
2010-06-09 11:00:00,56.82,56.94,56.77,56.94,48600.0,42.5036,42.5934,42.4662,42.5934,48600.0
2010-06-09 11:05:00,56.92,56.99,56.85,56.96,65000.0,42.5784,42.6308,42.526,42.6083,65000.0
2010-06-09 11:10:00,56.96,57.0,56.76,56.84,73100.0,42.6083,42.6382,42.4587,42.5186,73100.0
2010-06-09 11:15:00,56.85,57.0,56.83,56.92,30000.0,42.526,42.6382,42.5111,42.5784,30000.0
2010-06-09 11:20:00,56.93,57.05,56.91,57.05,69800.0,42.5859,42.6756,42.5709,42.6756,69800.0
2010-06-09 11:25:00,57.06,57.35,57.05,57.2,73000.0,42.6831,42.9001,42.6756,42.7878,73000.0
2010-06-09 11:30:00,57.19,57.32,57.15,57.28,42300.0,42.7804,42.8776,42.7504,42.8477,42300.0
2010-06-09 11:35:00,57.27,57.37,57.21,57.25,29800.0,42.8402,42.915,42.7953,42.8252,29800.0
2010-06-09 11:40:00,57.26,57.45,57.25,57.29,36400.0,42.8327,42.9749,42.8252,42.8552,36400.0
2010-06-09 11:45:00,57.27,57.29,57.06,57.07,25400.0,42.8402,42.8552,42.6831,42.6906,25400.0
2010-06-09 11:50:00,57.08,57.15,57.01,57.11,34600.0,42.6981,42.7504,42.6457,42.7205,34600.0
2010-06-09 11:55:00,57.1,57.14,56.95,56.96,42200.0,42.713,42.743,42.6008,42.6083,42200.0
2010-06-09 12:00:00,56.96,56.98,56.87,56.88,37700.0,42.6083,42.6233,42.541,42.5485,37700.0
2010-06-09 12:05:00,56.87,56.98,56.81,56.95,30700.0,42.541,42.6233,42.4961,42.6008,30700.0
2010-06-09 12:10:00,56.95,57.01,56.94,56.96,18700.0,42.6008,42.6457,42.5934,42.6083,18700.0
2010-06-09 12:15:00,56.95,56.95,56.85,56.88,23800.0,42.6008,42.6008,42.526,42.5485,23800.0
2010-06-09 12:20:00,56.89,57.1,56.88,57.01,26300.0,42.556,42.713,42.5485,42.6457,26300.0
2010-06-09 12:25:00,57.01,57.03,56.86,56.88,42600.0,42.6457,42.6607,42.5335,42.5485,42600.0
2010-06-09 12:30:00,56.88,56.92,56.75,56.75,26600.0,42.5485,42.5784,42.4512,42.4512,26600.0
2010-06-09 12:35:00,56.76,56.76,56.62,56.73,49500.0,42.4587,42.4587,42.354,42.4363,49500.0
2010-06-09 12:40:00,56.73,56.78,56.61,56.67,27200.0,42.4363,42.4737,42.3465,42.3914,27200.0
2010-06-09 12:45:00,56.67,56.75,56.63,56.75,21900.0,42.3914,42.4512,42.3615,42.4512,21900.0
2010-06-09 12:50:00,56.76,56.79,56.71,56.76,23600.0,42.4587,42.4811,42.4213,42.4587,23600.0
2010-06-09 12:55:00,56.76,56.76,56.52,56.52,18300.0,42.4587,42.4587,42.2792,42.2792,18300.0
2010-06-09 13:00:00,56.53,56.62,56.51,56.56,24100.0,42.2867,42.354,42.2717,42.3091,24100.0
2010-06-09 13:05:00,56.57,56.63,56.51,56.51,30500.0,42.3166,42.3615,42.2717,42.2717,30500.0
2010-06-09 13:10:00,56.51,56.66,56.51,56.66,32700.0,42.2717,42.3839,42.2717,42.3839,32700.0
2010-06-09 13:15:00,56.64,56.79,56.61,56.72,28500.0,42.3689,42.4811,42.3465,42.4288,28500.0
2010-06-09 13:20:00,56.74,56.76,56.65,56.71,22000.0,42.4437,42.4587,42.3764,42.4213,22000.0
2010-06-09 13:25:00,56.71,56.76,56.57,56.58,36000.0,42.4213,42.4587,42.3166,42.3241,36000.0
2010-06-09 13:30:00,56.59,56.64,56.48,56.49,50700.0,42.3315,42.3689,42.2493,42.2567,50700.0
2010-06-09 13:35:00,56.49,56.57,56.46,56.47,27800.0,42.2567,42.3166,42.2343,42.2418,27800.0
2010-06-09 13:40:00,56.46,56.61,56.39,56.6,48600.0,42.2343,42.3465,42.1819,42.339,48600.0
2010-06-09 13:45:00,56.59,56.68,56.54,56.59,35800.0,42.3315,42.3989,42.2941,42.3315,35800.0
2010-06-09 13:50:00,56.6,56.7,56.56,56.59,18400.0,42.339,42.4138,42.3091,42.3315,18400.0
2010-06-09 13:55:00,56.6,56.68,56.48,56.62,39800.0,42.339,42.3989,42.2493,42.354,39800.0
2010-06-09 14:00:00,56.62,56.71,56.46,56.46,62000.0,42.354,42.4213,42.2343,42.2343,62000.0
2010-06-09 14:05:00,56.46,56.47,56.28,56.39,44800.0,42.2343,42.2418,42.0996,42.1819,44800.0
2010-06-09 14:10:00,56.4,56.6,56.35,56.6,33000.0,42.1894,42.339,42.152,42.339,33000.0
2010-06-09 14:15:00,56.6,56.62,56.41,56.47,37800.0,42.339,42.354,42.1969,42.2418,37800.0
2010-06-09 14:20:00,56.47,56.47,56.31,56.41,38300.0,42.2418,42.2418,42.1221,42.1969,38300.0
2010-06-09 14:25:00,56.39,56.52,56.31,56.51,40200.0,42.1819,42.2792,42.1221,42.2717,40200.0
2010-06-09 14:30:00,56.5,56.59,56.42,56.43,46000.0,42.2642,42.3315,42.2044,42.2119,46000.0
2010-06-09 14:35:00,56.43,56.54,56.37,56.48,43400.0,42.2119,42.2941,42.167,42.2493,43400.0
2010-06-09 14:40:00,56.49,56.49,56.28,56.33,44500.0,42.2567,42.2567,42.0996,42.1371,44500.0
2010-06-09 14:45:00,56.33,56.41,56.13,56.19,60800.0,42.1371,42.1969,41.9874,42.0323,60800.0
2010-06-09 14:50:00,56.2,56.25,56.01,56.03,48900.0,42.0398,42.0772,41.8977,41.9126,48900.0
2010-06-09 14:55:00,56.03,56.05,55.74,55.75,86600.0,41.9126,41.9276,41.6957,41.7032,86600.0
2010-06-09 15:00:00,55.74,55.94,55.69,55.84,47900.0,41.6957,41.8453,41.6583,41.7705,47900.0
2010-06-09 15:05:00,55.83,56.0,55.79,55.93,52600.0,41.763,41.8902,41.7331,41.8378,52600.0
2010-06-09 15:10:00,55.92,55.92,55.55,55.62,69100.0,41.8304,41.8304,41.5536,41.6059,69100.0
2010-06-09 15:15:00,55.63,55.68,55.34,55.35,114800.0,41.6134,41.6508,41.3965,41.404,114800.0
2010-06-09 15:20:00,55.34,55.52,55.32,55.5,120000.0,41.3965,41.5311,41.3815,41.5162,120000.0
2010-06-09 15:25:00,55.51,55.65,55.47,55.61,159700.0,41.5237,41.6284,41.4937,41.5985,159700.0
2010-06-09 15:30:00,55.63,55.63,55.39,55.4,128200.0,41.6134,41.6134,41.4339,41.4414,128200.0
2010-06-09 15:35:00,55.39,55.47,55.06,55.18,147700.0,41.4339,41.4937,41.187,41.2768,147700.0
2010-06-09 15:40:00,55.19,55.35,55.14,55.22,99400.0,41.2843,41.404,41.2469,41.3067,99400.0
2010-06-09 15:45:00,55.21,55.3,55.07,55.23,172600.0,41.2992,41.3666,41.1945,41.3142,172600.0
2010-06-09 15:50:00,55.23,55.24,54.94,55.12,199400.0,41.3142,41.3217,41.0973,41.2319,199400.0
2010-06-09 15:55:00,55.14,55.79,55.04,55.28,351400.0,41.2469,41.7331,41.1721,41.3516,351400.0
2010-06-10 09:30:00,56.84,57.08,56.55,56.92,98200.0,42.5186,42.6981,42.3016,42.5784,98200.0
2010-06-10 09:35:00,57.0,57.0,56.81,56.81,54500.0,42.6382,42.6382,42.4961,42.4961,54500.0
2010-06-10 09:40:00,56.87,56.95,56.56,56.63,61900.0,42.541,42.6008,42.3091,42.3615,61900.0
2010-06-10 09:45:00,56.67,57.0,56.65,56.89,120000.0,42.3914,42.6382,42.3764,42.556,120000.0
2010-06-10 09:50:00,56.9,57.05,56.84,57.04,169600.0,42.5634,42.6756,42.5186,42.6682,169600.0
2010-06-10 09:55:00,57.06,57.36,57.05,57.36,84900.0,42.6831,42.9075,42.6756,42.9075,84900.0
2010-06-10 10:00:00,57.36,57.55,57.31,57.37,143000.0,42.9075,43.0497,42.8701,42.915,143000.0
2010-06-10 10:05:00,57.38,57.49,57.31,57.41,104300.0,42.9225,43.0048,42.8701,42.9449,104300.0
2010-06-10 10:10:00,57.41,57.44,57.27,57.36,57000.0,42.9449,42.9674,42.8402,42.9075,57000.0
2010-06-10 10:15:00,57.36,57.39,57.29,57.3,61900.0,42.9075,42.93,42.8552,42.8626,61900.0
2010-06-10 10:20:00,57.3,57.34,57.15,57.19,95400.0,42.8626,42.8926,42.7504,42.7804,95400.0
2010-06-10 10:25:00,57.21,57.21,56.97,57.12,47700.0,42.7953,42.7953,42.6158,42.728,47700.0
2010-06-10 10:30:00,57.15,57.35,57.13,57.33,33800.0,42.7504,42.9001,42.7355,42.8851,33800.0
2010-06-10 10:35:00,57.33,57.36,57.12,57.19,57300.0,42.8851,42.9075,42.728,42.7804,57300.0
2010-06-10 10:40:00,57.19,57.31,57.06,57.3,99400.0,42.7804,42.8701,42.6831,42.8626,99400.0
2010-06-10 10:45:00,57.29,57.29,57.14,57.25,68000.0,42.8552,42.8552,42.743,42.8252,68000.0
2010-06-10 10:50:00,57.24,57.33,57.18,57.33,29600.0,42.8178,42.8851,42.7729,42.8851,29600.0
2010-06-10 10:55:00,57.31,57.36,57.19,57.34,40300.0,42.8701,42.9075,42.7804,42.8926,40300.0
2010-06-10 11:00:00,57.34,57.51,57.33,57.48,50800.0,42.8926,43.0197,42.8851,42.9973,50800.0
2010-06-10 11:05:00,57.49,57.52,57.49,57.5,28400.0,43.0048,43.0272,43.0048,43.0123,28400.0
2010-06-10 11:10:00,57.52,57.6,57.51,57.53,36000.0,43.0272,43.0871,43.0197,43.0347,36000.0
2010-06-10 11:15:00,57.53,57.65,57.53,57.64,35100.0,43.0347,43.1245,43.0347,43.117,35100.0
2010-06-10 11:20:00,57.64,57.67,57.61,57.65,41900.0,43.117,43.1394,43.0945,43.1245,41900.0
2010-06-10 11:25:00,57.65,57.66,57.51,57.52,76600.0,43.1245,43.1319,43.0197,43.0272,76600.0
2010-06-10 11:30:00,57.51,57.52,57.3,57.35,40700.0,43.0197,43.0272,42.8626,42.9001,40700.0
2010-06-10 11:35:00,57.35,57.44,57.31,57.43,33900.0,42.9001,42.9674,42.8701,42.9599,33900.0
2010-06-10 11:40:00,57.43,57.43,57.12,57.13,55900.0,42.9599,42.9599,42.728,42.7355,55900.0
2010-06-10 11:45:00,57.13,57.2,57.07,57.12,40200.0,42.7355,42.7878,42.6906,42.728,40200.0
2010-06-10 11:50:00,57.13,57.23,57.13,57.22,36700.0,42.7355,42.8103,42.7355,42.8028,36700.0
2010-06-10 11:55:00,57.19,57.3,57.17,57.23,16900.0,42.7804,42.8626,42.7654,42.8103,16900.0
2010-06-10 12:00:00,57.24,57.27,55.27,57.17,49000.0,42.8178,42.8402,41.3441,42.7654,49000.0
2010-06-10 12:05:00,57.17,57.25,57.08,57.1,37100.0,42.7654,42.8252,42.6981,42.713,37100.0
2010-06-10 12:10:00,57.13,57.15,57.0,57.04,16900.0,42.7355,42.7504,42.6382,42.6682,16900.0
2010-06-10 12:15:00,57.04,57.17,57.02,57.04,24300.0,42.6682,42.7654,42.6532,42.6682,24300.0
2010-06-10 12:20:00,57.04,57.25,57.04,57.16,42700.0,42.6682,42.8252,42.6682,42.7579,42700.0
2010-06-10 12:25:00,57.16,57.24,57.13,57.23,33600.0,42.7579,42.8178,42.7355,42.8103,33600.0
2010-06-10 12:30:00,57.24,57.4,57.23,57.24,29300.0,42.8178,42.9375,42.8103,42.8178,29300.0
2010-06-10 12:35:00,57.25,57.31,57.1,57.22,35600.0,42.8252,42.8701,42.713,42.8028,35600.0
2010-06-10 12:40:00,57.23,57.23,57.03,57.04,39100.0,42.8103,42.8103,42.6607,42.6682,39100.0
2010-06-10 12:45:00,57.03,57.1,56.93,57.06,40200.0,42.6607,42.713,42.5859,42.6831,40200.0
2010-06-10 12:50:00,57.05,57.19,57.03,57.13,32500.0,42.6756,42.7804,42.6607,42.7355,32500.0
2010-06-10 12:55:00,57.12,57.13,56.98,57.13,21500.0,42.728,42.7355,42.6233,42.7355,21500.0
2010-06-10 13:00:00,57.12,57.12,56.94,56.96,28900.0,42.728,42.728,42.5934,42.6083,28900.0
2010-06-10 13:05:00,56.99,57.06,56.92,57.0,36300.0,42.6308,42.6831,42.5784,42.6382,36300.0
2010-06-10 13:10:00,57.01,57.11,56.99,57.06,22700.0,42.6457,42.7205,42.6308,42.6831,22700.0
2010-06-10 13:15:00,57.06,57.09,56.91,57.0,36200.0,42.6831,42.7056,42.5709,42.6382,36200.0
2010-06-10 13:20:00,56.98,57.03,56.94,56.98,22000.0,42.6233,42.6607,42.5934,42.6233,22000.0
2010-06-10 13:25:00,56.98,57.25,56.98,57.21,38800.0,42.6233,42.8252,42.6233,42.7953,38800.0
2010-06-10 13:30:00,57.2,57.33,57.19,57.27,28600.0,42.7878,42.8851,42.7804,42.8402,28600.0
2010-06-10 13:35:00,57.27,57.34,57.2,57.27,35200.0,42.8402,42.8926,42.7878,42.8402,35200.0
2010-06-10 13:40:00,57.28,57.29,57.21,57.24,18900.0,42.8477,42.8552,42.7953,42.8178,18900.0
2010-06-10 13:45:00,57.25,57.55,57.25,57.54,51800.0,42.8252,43.0497,42.8252,43.0422,51800.0
2010-06-10 13:50:00,57.54,57.55,57.41,57.47,41200.0,43.0422,43.0497,42.9449,42.9898,41200.0
2010-06-10 13:55:00,57.45,57.46,57.39,57.41,30200.0,42.9749,42.9823,42.93,42.9449,30200.0
2010-06-10 14:00:00,57.4,57.4,57.3,57.32,30300.0,42.9375,42.9375,42.8626,42.8776,30300.0
2010-06-10 14:05:00,57.31,57.31,57.14,57.17,24200.0,42.8701,42.8701,42.743,42.7654,24200.0
2010-06-10 14:10:00,57.17,57.2,57.1,57.11,43600.0,42.7654,42.7878,42.713,42.7205,43600.0
2010-06-10 14:15:00,57.14,57.39,57.13,57.33,52600.0,42.743,42.93,42.7355,42.8851,52600.0
2010-06-10 14:20:00,57.33,57.47,57.29,57.43,63800.0,42.8851,42.9898,42.8552,42.9599,63800.0
2010-06-10 14:25:00,57.42,57.47,57.42,57.42,19600.0,42.9524,42.9898,42.9524,42.9524,19600.0
2010-06-10 14:30:00,57.42,57.57,57.42,57.51,30900.0,42.9524,43.0646,42.9524,43.0197,30900.0
2010-06-10 14:35:00,57.52,57.69,57.5,57.6,38300.0,43.0272,43.1544,43.0123,43.0871,38300.0
2010-06-10 14:40:00,57.59,57.84,57.59,57.83,44100.0,43.0796,43.2666,43.0796,43.2591,44100.0
2010-06-10 14:45:00,57.85,57.85,57.69,57.77,38200.0,43.2741,43.2741,43.1544,43.2142,38200.0
2010-06-10 14:50:00,57.77,57.77,57.65,57.68,23000.0,43.2142,43.2142,43.1245,43.1469,23000.0
2010-06-10 14:55:00,57.67,57.71,57.63,57.63,42000.0,43.1394,43.1693,43.1095,43.1095,42000.0
2010-06-10 15:00:00,57.63,57.7,57.5,57.51,34600.0,43.1095,43.1619,43.0123,43.0197,34600.0
2010-06-10 15:05:00,57.52,57.75,57.52,57.74,41900.0,43.0272,43.1993,43.0272,43.1918,41900.0
2010-06-10 15:10:00,57.74,57.74,57.62,57.69,32800.0,43.1918,43.1918,43.102,43.1544,32800.0
2010-06-10 15:15:00,57.69,57.95,57.66,57.92,50600.0,43.1544,43.3489,43.1319,43.3264,50600.0
2010-06-10 15:20:00,57.92,58.0,57.85,57.86,90600.0,43.3264,43.3863,43.2741,43.2816,90600.0
2010-06-10 15:25:00,57.85,57.88,57.77,57.81,46700.0,43.2741,43.2965,43.2142,43.2441,46700.0
2010-06-10 15:30:00,57.82,57.94,57.76,57.81,54300.0,43.2516,43.3414,43.2067,43.2441,54300.0
2010-06-10 15:35:00,57.84,57.86,57.7,57.7,61300.0,43.2666,43.2816,43.1619,43.1619,61300.0
2010-06-10 15:40:00,57.7,57.83,57.69,57.8,133900.0,43.1619,43.2591,43.1544,43.2367,133900.0
2010-06-10 15:45:00,57.79,57.8,57.7,57.75,109500.0,43.2292,43.2367,43.1619,43.1993,109500.0
2010-06-10 15:50:00,57.75,57.94,57.74,57.9,106900.0,43.1993,43.3414,43.1918,43.3115,106900.0
2010-06-10 15:55:00,57.92,57.97,57.85,57.89,215200.0,43.3264,43.3638,43.2741,43.304,215200.0
2010-06-11 09:30:00,57.23,57.72,56.95,57.63,68500.0,42.8103,43.1768,42.6008,43.1095,68500.0
2010-06-11 09:35:00,57.66,57.75,57.5,57.57,76200.0,43.1319,43.1993,43.0123,43.0646,76200.0
2010-06-11 09:40:00,57.59,57.74,57.57,57.7,37400.0,43.0796,43.1918,43.0646,43.1619,37400.0
2010-06-11 09:45:00,57.7,57.8,57.7,57.78,44300.0,43.1619,43.2367,43.1619,43.2217,44300.0
2010-06-11 09:50:00,57.77,58.0,57.74,57.98,65800.0,43.2142,43.3863,43.1918,43.3713,65800.0
2010-06-11 09:55:00,57.98,58.3,57.97,58.27,72100.0,43.3713,43.6107,43.3638,43.5882,72100.0
2010-06-11 10:00:00,58.23,58.33,58.09,58.28,55600.0,43.5583,43.6331,43.4536,43.5957,55600.0
2010-06-11 10:05:00,58.31,58.61,58.25,58.59,104500.0,43.6182,43.8426,43.5733,43.8276,104500.0
2010-06-11 10:10:00,58.6,58.76,58.32,58.34,92400.0,43.8351,43.9548,43.6256,43.6406,92400.0
2010-06-11 10:15:00,58.32,58.43,58.21,58.32,64100.0,43.6256,43.7079,43.5434,43.6256,64100.0
2010-06-11 10:20:00,58.32,58.64,58.28,58.62,36800.0,43.6256,43.865,43.5957,43.8501,36800.0
2010-06-11 10:25:00,58.63,58.78,58.54,58.75,76100.0,43.8575,43.9697,43.7902,43.9473,76100.0
2010-06-11 10:30:00,58.75,58.97,58.62,58.73,107200.0,43.9473,44.1119,43.8501,43.9323,107200.0
2010-06-11 10:35:00,58.7,58.73,58.53,58.59,48600.0,43.9099,43.9323,43.7827,43.8276,48600.0
2010-06-11 10:40:00,58.59,58.62,58.4,58.45,40000.0,43.8276,43.8501,43.6855,43.7229,40000.0
2010-06-11 10:45:00,58.45,58.49,58.35,58.37,49300.0,43.7229,43.7528,43.6481,43.6631,49300.0
2010-06-11 10:50:00,58.39,58.4,58.03,58.08,34800.0,43.678,43.6855,43.4087,43.4461,34800.0
2010-06-11 10:55:00,58.07,58.17,58.03,58.07,24500.0,43.4386,43.5134,43.4087,43.4386,24500.0
2010-06-11 11:00:00,58.08,58.11,58.0,58.08,18600.0,43.4461,43.4686,43.3863,43.4461,18600.0
2010-06-11 11:05:00,58.07,58.08,57.92,57.99,21900.0,43.4386,43.4461,43.3264,43.3788,21900.0
2010-06-11 11:10:00,57.99,58.13,57.91,58.02,38000.0,43.3788,43.4835,43.319,43.4012,38000.0
2010-06-11 11:15:00,57.98,57.98,57.8,57.92,14600.0,43.3713,43.3713,43.2367,43.3264,14600.0
2010-06-11 11:20:00,57.91,58.1,57.83,58.07,25400.0,43.319,43.4611,43.2591,43.4386,25400.0
2010-06-11 11:25:00,58.06,58.21,58.03,58.1,28600.0,43.4312,43.5434,43.4087,43.4611,28600.0
2010-06-11 11:30:00,58.1,58.18,58.01,58.13,37000.0,43.4611,43.5209,43.3938,43.4835,37000.0
2010-06-11 11:35:00,58.16,58.19,58.06,58.12,29700.0,43.506,43.5284,43.4312,43.476,29700.0
2010-06-11 11:40:00,58.11,58.12,58.0,58.06,21400.0,43.4686,43.476,43.3863,43.4312,21400.0
2010-06-11 11:45:00,58.04,58.17,58.03,58.15,26900.0,43.4162,43.5134,43.4087,43.4985,26900.0
2010-06-11 11:50:00,58.16,58.31,58.15,58.23,17700.0,43.506,43.6182,43.4985,43.5583,17700.0
2010-06-11 11:55:00,58.21,58.28,58.12,58.21,22500.0,43.5434,43.5957,43.476,43.5434,22500.0
2010-06-11 12:00:00,58.2,58.27,58.15,58.17,44800.0,43.5359,43.5882,43.4985,43.5134,44800.0
2010-06-11 12:05:00,58.16,58.27,58.09,58.24,18900.0,43.506,43.5882,43.4536,43.5658,18900.0
2010-06-11 12:10:00,58.25,58.29,58.15,58.23,16300.0,43.5733,43.6032,43.4985,43.5583,16300.0
2010-06-11 12:15:00,58.25,58.31,58.17,58.21,17800.0,43.5733,43.6182,43.5134,43.5434,17800.0
2010-06-11 12:20:00,58.21,58.23,58.04,58.04,26600.0,43.5434,43.5583,43.4162,43.4162,26600.0
2010-06-11 12:25:00,58.04,58.1,57.95,58.05,16900.0,43.4162,43.4611,43.3489,43.4237,16900.0
2010-06-11 12:30:00,58.06,58.07,57.94,58.07,23000.0,43.4312,43.4386,43.3414,43.4386,23000.0
2010-06-11 12:35:00,58.07,58.07,57.97,57.99,14700.0,43.4386,43.4386,43.3638,43.3788,14700.0
2010-06-11 12:40:00,58.0,58.25,57.99,58.16,16700.0,43.3863,43.5733,43.3788,43.506,16700.0
2010-06-11 12:45:00,58.18,58.2,58.13,58.13,14500.0,43.5209,43.5359,43.4835,43.4835,14500.0
2010-06-11 12:50:00,58.13,58.17,58.05,58.07,11200.0,43.4835,43.5134,43.4237,43.4386,11200.0
2010-06-11 12:55:00,58.07,58.16,58.0,58.12,16600.0,43.4386,43.506,43.3863,43.476,16600.0
2010-06-11 13:00:00,58.12,58.2,58.12,58.2,14000.0,43.476,43.5359,43.476,43.5359,14000.0
2010-06-11 13:05:00,58.21,58.36,58.19,58.3,20000.0,43.5434,43.6556,43.5284,43.6107,20000.0
2010-06-11 13:10:00,58.29,58.41,58.27,58.41,14500.0,43.6032,43.693,43.5882,43.693,14500.0
2010-06-11 13:15:00,58.4,58.45,58.38,58.38,13100.0,43.6855,43.7229,43.6705,43.6705,13100.0
2010-06-11 13:20:00,58.38,58.39,58.25,58.28,18100.0,43.6705,43.678,43.5733,43.5957,18100.0
2010-06-11 13:25:00,58.28,58.38,58.28,58.32,13400.0,43.5957,43.6705,43.5957,43.6256,13400.0
2010-06-11 13:30:00,58.32,58.35,58.22,58.22,14300.0,43.6256,43.6481,43.5508,43.5508,14300.0
2010-06-11 13:35:00,58.22,58.27,58.12,58.26,43300.0,43.5508,43.5882,43.476,43.5808,43300.0
2010-06-11 13:40:00,58.26,58.26,58.12,58.14,13500.0,43.5808,43.5808,43.476,43.491,13500.0
2010-06-11 13:45:00,58.14,58.16,57.98,58.02,21200.0,43.491,43.506,43.3713,43.4012,21200.0
2010-06-11 13:50:00,58.01,58.01,57.92,57.98,20900.0,43.3938,43.3938,43.3264,43.3713,20900.0
2010-06-11 13:55:00,57.97,58.1,57.97,58.01,22900.0,43.3638,43.4611,43.3638,43.3938,22900.0
2010-06-11 14:00:00,58.01,58.12,57.96,58.09,27900.0,43.3938,43.476,43.3564,43.4536,27900.0
2010-06-11 14:05:00,58.09,58.11,58.04,58.06,28400.0,43.4536,43.4686,43.4162,43.4312,28400.0
2010-06-11 14:10:00,58.06,58.08,57.94,57.95,24900.0,43.4312,43.4461,43.3414,43.3489,24900.0
2010-06-11 14:15:00,57.95,58.0,57.76,57.81,42600.0,43.3489,43.3863,43.2067,43.2441,42600.0
2010-06-11 14:20:00,57.81,57.91,57.81,57.83,56500.0,43.2441,43.319,43.2441,43.2591,56500.0
2010-06-11 14:25:00,57.83,57.88,57.77,57.84,40300.0,43.2591,43.2965,43.2142,43.2666,40300.0
2010-06-11 14:30:00,57.84,57.9,57.79,57.83,89200.0,43.2666,43.3115,43.2292,43.2591,89200.0
2010-06-11 14:35:00,57.82,57.85,57.78,57.8,32700.0,43.2516,43.2741,43.2217,43.2367,32700.0
2010-06-11 14:40:00,57.8,57.89,57.78,57.88,16000.0,43.2367,43.304,43.2217,43.2965,16000.0
2010-06-11 14:45:00,57.87,58.06,57.87,57.99,26000.0,43.289,43.4312,43.289,43.3788,26000.0
2010-06-11 14:50:00,58.0,58.13,57.97,58.12,65900.0,43.3863,43.4835,43.3638,43.476,65900.0
2010-06-11 14:55:00,58.12,58.19,58.1,58.14,74000.0,43.476,43.5284,43.4611,43.491,74000.0
2010-06-11 15:00:00,58.15,58.24,58.12,58.2,42600.0,43.4985,43.5658,43.476,43.5359,42600.0
2010-06-11 15:05:00,58.19,58.21,58.03,58.06,57200.0,43.5284,43.5434,43.4087,43.4312,57200.0
2010-06-11 15:10:00,58.06,58.07,57.98,58.05,33900.0,43.4312,43.4386,43.3713,43.4237,33900.0
2010-06-11 15:15:00,58.04,58.14,58.04,58.05,29400.0,43.4162,43.491,43.4162,43.4237,29400.0
2010-06-11 15:20:00,58.04,58.09,57.96,58.07,48200.0,43.4162,43.4536,43.3564,43.4386,48200.0
2010-06-11 15:25:00,58.07,58.32,58.05,58.21,49700.0,43.4386,43.6256,43.4237,43.5434,49700.0
2010-06-11 15:30:00,58.21,58.41,58.16,58.35,61500.0,43.5434,43.693,43.506,43.6481,61500.0
2010-06-11 15:35:00,58.35,58.52,58.32,58.51,57000.0,43.6481,43.7753,43.6256,43.7678,57000.0
2010-06-11 15:40:00,58.51,58.66,58.49,58.61,88700.0,43.7678,43.88,43.7528,43.8426,88700.0
2010-06-11 15:45:00,58.62,58.8,58.58,58.79,145500.0,43.8501,43.9847,43.8201,43.9772,145500.0
2010-06-11 15:50:00,58.78,58.86,58.67,58.84,156400.0,43.9697,44.0296,43.8875,44.0146,156400.0
2010-06-11 15:55:00,58.83,58.88,58.8,58.83,183600.0,44.0071,44.0446,43.9847,44.0071,183600.0
2010-06-14 09:30:00,59.45,59.69,59.39,59.43,45300.0,44.4709,44.6505,44.4261,44.456,45300.0
2010-06-14 09:35:00,59.43,59.44,59.01,59.05,75500.0,44.456,44.4635,44.1418,44.1717,75500.0
2010-06-14 09:40:00,59.04,59.29,59.0,59.04,76400.0,44.1642,44.3512,44.1343,44.1642,76400.0
2010-06-14 09:45:00,59.03,59.29,58.95,59.27,58000.0,44.1568,44.3512,44.0969,44.3363,58000.0
2010-06-14 09:50:00,59.29,59.35,58.87,58.87,53500.0,44.3512,44.3961,44.0371,44.0371,53500.0
2010-06-14 09:55:00,58.88,58.98,58.7,58.81,109900.0,44.0446,44.1194,43.9099,43.9922,109900.0
2010-06-14 10:00:00,58.81,59.01,58.79,58.91,51800.0,43.9922,44.1418,43.9772,44.067,51800.0
2010-06-14 10:05:00,58.91,59.03,58.81,58.87,42900.0,44.067,44.1568,43.9922,44.0371,42900.0
2010-06-14 10:10:00,58.87,59.07,58.86,58.94,54500.0,44.0371,44.1867,44.0296,44.0894,54500.0
2010-06-14 10:15:00,58.95,59.24,58.94,59.22,48600.0,44.0969,44.3138,44.0894,44.2989,48600.0
2010-06-14 10:20:00,59.24,59.39,59.21,59.27,59500.0,44.3138,44.4261,44.2914,44.3363,59500.0
2010-06-14 10:25:00,59.27,59.31,59.15,59.3,29500.0,44.3363,44.3662,44.2465,44.3587,29500.0
2010-06-14 10:30:00,59.31,59.31,59.14,59.15,40600.0,44.3662,44.3662,44.239,44.2465,40600.0
2010-06-14 10:35:00,59.16,59.17,58.99,59.16,42800.0,44.254,44.2615,44.1268,44.254,42800.0
2010-06-14 10:40:00,59.16,59.3,58.97,58.97,54300.0,44.254,44.3587,44.1119,44.1119,54300.0
2010-06-14 10:45:00,58.95,59.04,58.93,58.93,78300.0,44.0969,44.1642,44.082,44.082,78300.0
2010-06-14 10:50:00,58.93,58.95,58.81,58.81,124200.0,44.082,44.0969,43.9922,43.9922,124200.0
2010-06-14 10:55:00,58.81,59.04,58.76,58.83,143000.0,43.9922,44.1642,43.9548,44.0071,143000.0
2010-06-14 11:00:00,58.81,59.02,58.78,58.97,83200.0,43.9922,44.1493,43.9697,44.1119,83200.0
2010-06-14 11:05:00,58.97,59.12,58.93,59.12,97000.0,44.1119,44.2241,44.082,44.2241,97000.0
2010-06-14 11:10:00,59.13,59.26,59.12,59.21,57500.0,44.2316,44.3288,44.2241,44.2914,57500.0
2010-06-14 11:15:00,59.21,59.26,59.06,59.25,74000.0,44.2914,44.3288,44.1792,44.3213,74000.0
2010-06-14 11:20:00,59.25,59.37,59.15,59.15,74800.0,44.3213,44.4111,44.2465,44.2465,74800.0
2010-06-14 11:25:00,59.16,59.17,58.95,58.96,65000.0,44.254,44.2615,44.0969,44.1044,65000.0
2010-06-14 11:30:00,58.98,59.01,58.87,58.97,52300.0,44.1194,44.1418,44.0371,44.1119,52300.0
2010-06-14 11:35:00,58.97,59.07,58.92,59.05,41100.0,44.1119,44.1867,44.0745,44.1717,41100.0
2010-06-14 11:40:00,59.06,59.17,59.03,59.1,41000.0,44.1792,44.2615,44.1568,44.2091,41000.0
2010-06-14 11:45:00,59.11,59.19,59.08,59.16,39800.0,44.2166,44.2764,44.1942,44.254,39800.0
2010-06-14 11:50:00,59.16,59.21,59.07,59.16,62500.0,44.254,44.2914,44.1867,44.254,62500.0
2010-06-14 11:55:00,59.16,59.29,59.15,59.22,32000.0,44.254,44.3512,44.2465,44.2989,32000.0
2010-06-14 12:00:00,59.21,59.38,59.19,59.29,58700.0,44.2914,44.4186,44.2764,44.3512,58700.0
2010-06-14 12:05:00,59.27,59.31,59.14,59.16,122800.0,44.3363,44.3662,44.239,44.254,122800.0
2010-06-14 12:10:00,59.19,59.2,59.04,59.17,35000.0,44.2764,44.2839,44.1642,44.2615,35000.0
2010-06-14 12:15:00,59.16,59.16,59.02,59.07,27000.0,44.254,44.254,44.1493,44.1867,27000.0
2010-06-14 12:20:00,59.08,59.2,59.07,59.15,25300.0,44.1942,44.2839,44.1867,44.2465,25300.0
2010-06-14 12:25:00,59.15,59.16,59.09,59.15,19400.0,44.2465,44.254,44.2016,44.2465,19400.0
2010-06-14 12:30:00,59.16,59.23,59.14,59.18,28400.0,44.254,44.3064,44.239,44.269,28400.0
2010-06-14 12:35:00,59.17,59.21,59.05,59.05,26600.0,44.2615,44.2914,44.1717,44.1717,26600.0
2010-06-14 12:40:00,59.04,59.15,59.03,59.14,11200.0,44.1642,44.2465,44.1568,44.239,11200.0
2010-06-14 12:45:00,59.14,59.17,58.94,58.94,41900.0,44.239,44.2615,44.0894,44.0894,41900.0
2010-06-14 12:50:00,58.95,58.97,58.86,58.94,31700.0,44.0969,44.1119,44.0296,44.0894,31700.0
2010-06-14 12:55:00,58.95,58.95,58.75,58.76,26000.0,44.0969,44.0969,43.9473,43.9548,26000.0
2010-06-14 13:00:00,58.76,58.89,58.76,58.87,25800.0,43.9548,44.052,43.9548,44.0371,25800.0
2010-06-14 13:05:00,58.86,58.9,58.68,58.79,43500.0,44.0296,44.0595,43.8949,43.9772,43500.0
2010-06-14 13:10:00,58.79,58.85,58.55,58.64,64800.0,43.9772,44.0221,43.7977,43.865,64800.0
2010-06-14 13:15:00,58.64,58.64,58.45,58.53,118000.0,43.865,43.865,43.7229,43.7827,118000.0
2010-06-14 13:20:00,58.54,58.65,58.51,58.62,34400.0,43.7902,43.8725,43.7678,43.8501,34400.0
2010-06-14 13:25:00,58.61,58.66,58.39,58.39,49700.0,43.8426,43.88,43.678,43.678,49700.0
2010-06-14 13:30:00,58.4,58.45,58.32,58.37,74700.0,43.6855,43.7229,43.6256,43.6631,74700.0
2010-06-14 13:35:00,58.36,58.43,58.34,58.39,79300.0,43.6556,43.7079,43.6406,43.678,79300.0
2010-06-14 13:40:00,58.38,58.41,58.23,58.23,60800.0,43.6705,43.693,43.5583,43.5583,60800.0
2010-06-14 13:45:00,58.23,58.28,58.08,58.08,115800.0,43.5583,43.5957,43.4461,43.4461,115800.0
2010-06-14 13:50:00,58.09,58.17,58.03,58.07,80000.0,43.4536,43.5134,43.4087,43.4386,80000.0
2010-06-14 13:55:00,58.07,58.14,57.91,57.91,69500.0,43.4386,43.491,43.319,43.319,69500.0
2010-06-14 14:00:00,57.9,57.97,57.62,57.65,181300.0,43.3115,43.3638,43.102,43.1245,181300.0
2010-06-14 14:05:00,57.64,57.67,57.51,57.59,151000.0,43.117,43.1394,43.0197,43.0796,151000.0
2010-06-14 14:10:00,57.6,57.66,57.55,57.56,126200.0,43.0871,43.1319,43.0497,43.0571,126200.0
2010-06-14 14:15:00,57.55,57.56,57.27,57.49,112000.0,43.0497,43.0571,42.8402,43.0048,112000.0
2010-06-14 14:20:00,57.47,57.62,57.42,57.62,95700.0,42.9898,43.102,42.9524,43.102,95700.0
2010-06-14 14:25:00,57.61,57.67,57.56,57.65,90300.0,43.0945,43.1394,43.0571,43.1245,90300.0
2010-06-14 14:30:00,57.65,57.66,57.43,57.5,70300.0,43.1245,43.1319,42.9599,43.0123,70300.0
2010-06-14 14:35:00,57.51,57.6,57.48,57.53,64400.0,43.0197,43.0871,42.9973,43.0347,64400.0
2010-06-14 14:40:00,57.51,57.61,57.45,57.56,88700.0,43.0197,43.0945,42.9749,43.0571,88700.0
2010-06-14 14:45:00,57.57,57.96,57.51,57.94,177500.0,43.0646,43.3564,43.0197,43.3414,177500.0
2010-06-14 14:50:00,57.94,58.11,57.86,58.07,90300.0,43.3414,43.4686,43.2816,43.4386,90300.0
2010-06-14 14:55:00,58.07,58.09,57.92,58.02,61800.0,43.4386,43.4536,43.3264,43.4012,61800.0
2010-06-14 15:00:00,58.02,58.08,57.87,57.9,101000.0,43.4012,43.4461,43.289,43.3115,101000.0
2010-06-14 15:05:00,57.9,58.07,57.85,58.05,76200.0,43.3115,43.4386,43.2741,43.4237,76200.0
2010-06-14 15:10:00,58.06,58.15,58.0,58.09,52000.0,43.4312,43.4985,43.3863,43.4536,52000.0
2010-06-14 15:15:00,58.1,58.27,58.05,58.19,103700.0,43.4611,43.5882,43.4237,43.5284,103700.0
2010-06-14 15:20:00,58.19,58.22,57.98,58.04,123200.0,43.5284,43.5508,43.3713,43.4162,123200.0
2010-06-14 15:25:00,58.03,58.1,57.94,58.07,49200.0,43.4087,43.4611,43.3414,43.4386,49200.0
2010-06-14 15:30:00,58.08,58.09,57.76,57.77,74800.0,43.4461,43.4536,43.2067,43.2142,74800.0
2010-06-14 15:35:00,57.77,57.77,57.41,57.58,163900.0,43.2142,43.2142,42.9449,43.0721,163900.0
2010-06-14 15:40:00,57.59,57.83,57.52,57.8,80700.0,43.0796,43.2591,43.0272,43.2367,80700.0
2010-06-14 15:45:00,57.8,57.89,57.62,57.72,111300.0,43.2367,43.304,43.102,43.1768,111300.0
2010-06-14 15:50:00,57.71,57.71,57.46,57.57,164200.0,43.1693,43.1693,42.9823,43.0646,164200.0
2010-06-14 15:55:00,57.58,57.67,57.54,57.63,246900.0,43.0721,43.1394,43.0422,43.1095,246900.0
2010-06-15 09:30:00,58.46,58.73,57.96,58.01,89500.0,43.7304,43.9323,43.3564,43.3938,89500.0
2010-06-15 09:35:00,58.01,58.33,57.91,58.17,99100.0,43.3938,43.6331,43.319,43.5134,99100.0
2010-06-15 09:40:00,58.18,58.28,58.1,58.22,71300.0,43.5209,43.5957,43.4611,43.5508,71300.0
2010-06-15 09:45:00,58.24,58.36,57.92,57.96,110400.0,43.5658,43.6556,43.3264,43.3564,110400.0
2010-06-15 09:50:00,57.93,58.28,57.93,58.15,101900.0,43.3339,43.5957,43.3339,43.4985,101900.0
2010-06-15 09:55:00,58.15,58.27,58.07,58.08,57700.0,43.4985,43.5882,43.4386,43.4461,57700.0
2010-06-15 10:00:00,58.08,58.14,57.89,57.93,99600.0,43.4461,43.491,43.304,43.3339,99600.0
2010-06-15 10:05:00,57.94,57.99,57.72,57.73,161700.0,43.3414,43.3788,43.1768,43.1843,161700.0
2010-06-15 10:10:00,57.73,57.76,57.52,57.53,137500.0,43.1843,43.2067,43.0272,43.0347,137500.0
2010-06-15 10:15:00,57.54,57.63,57.4,57.46,86100.0,43.0422,43.1095,42.9375,42.9823,86100.0
2010-06-15 10:20:00,57.47,57.6,57.46,57.54,93600.0,42.9898,43.0871,42.9823,43.0422,93600.0
2010-06-15 10:25:00,57.55,57.73,57.5,57.55,137100.0,43.0497,43.1843,43.0123,43.0497,137100.0
2010-06-15 10:30:00,57.57,57.63,57.4,57.51,90500.0,43.0646,43.1095,42.9375,43.0197,90500.0
2010-06-15 10:35:00,57.51,57.71,57.49,57.62,121200.0,43.0197,43.1693,43.0048,43.102,121200.0
2010-06-15 10:40:00,57.62,57.81,57.57,57.67,176900.0,43.102,43.2441,43.0646,43.1394,176900.0
2010-06-15 10:45:00,57.69,57.88,57.66,57.86,80300.0,43.1544,43.2965,43.1319,43.2816,80300.0
2010-06-15 10:50:00,57.87,58.06,57.81,58.01,128000.0,43.289,43.4312,43.2441,43.3938,128000.0
2010-06-15 10:55:00,58.01,58.08,57.98,58.06,61200.0,43.3938,43.4461,43.3713,43.4312,61200.0
2010-06-15 11:00:00,58.07,58.17,58.06,58.09,64000.0,43.4386,43.5134,43.4312,43.4536,64000.0
2010-06-15 11:05:00,58.09,58.21,58.05,58.17,60900.0,43.4536,43.5434,43.4237,43.5134,60900.0
2010-06-15 11:10:00,58.17,58.18,58.11,58.13,31700.0,43.5134,43.5209,43.4686,43.4835,31700.0
2010-06-15 11:15:00,58.14,58.28,58.12,58.22,60200.0,43.491,43.5957,43.476,43.5508,60200.0
2010-06-15 11:20:00,58.23,58.32,58.23,58.29,43100.0,43.5583,43.6256,43.5583,43.6032,43100.0
2010-06-15 11:25:00,58.29,58.39,58.26,58.26,37100.0,43.6032,43.678,43.5808,43.5808,37100.0
2010-06-15 11:30:00,58.26,58.3,58.21,58.24,51100.0,43.5808,43.6107,43.5434,43.5658,51100.0
2010-06-15 11:35:00,58.23,58.35,58.21,58.31,48700.0,43.5583,43.6481,43.5434,43.6182,48700.0
2010-06-15 11:40:00,58.31,58.4,58.3,58.37,65400.0,43.6182,43.6855,43.6107,43.6631,65400.0
2010-06-15 11:45:00,58.36,58.38,58.28,58.29,63900.0,43.6556,43.6705,43.5957,43.6032,63900.0
2010-06-15 11:50:00,58.29,58.42,58.29,58.39,147200.0,43.6032,43.7005,43.6032,43.678,147200.0
2010-06-15 11:55:00,58.4,58.44,58.28,58.35,65200.0,43.6855,43.7154,43.5957,43.6481,65200.0
2010-06-15 12:00:00,58.36,58.43,58.33,58.34,92600.0,43.6556,43.7079,43.6331,43.6406,92600.0
2010-06-15 12:05:00,58.35,58.4,58.33,58.33,51600.0,43.6481,43.6855,43.6331,43.6331,51600.0
2010-06-15 12:10:00,58.34,58.4,58.25,58.4,55000.0,43.6406,43.6855,43.5733,43.6855,55000.0
2010-06-15 12:15:00,58.39,58.49,58.33,58.36,62700.0,43.678,43.7528,43.6331,43.6556,62700.0
2010-06-15 12:20:00,58.37,58.4,58.25,58.26,76600.0,43.6631,43.6855,43.5733,43.5808,76600.0
2010-06-15 12:25:00,58.27,58.35,58.27,58.35,28500.0,43.5882,43.6481,43.5882,43.6481,28500.0
2010-06-15 12:30:00,58.35,58.53,58.35,58.53,56800.0,43.6481,43.7827,43.6481,43.7827,56800.0
2010-06-15 12:35:00,58.54,58.59,58.52,58.53,40900.0,43.7902,43.8276,43.7753,43.7827,40900.0
2010-06-15 12:40:00,58.53,58.55,58.47,58.55,57800.0,43.7827,43.7977,43.7379,43.7977,57800.0
2010-06-15 12:45:00,58.55,58.65,58.52,58.61,52200.0,43.7977,43.8725,43.7753,43.8426,52200.0
2010-06-15 12:50:00,58.62,58.62,58.55,58.57,19200.0,43.8501,43.8501,43.7977,43.8127,19200.0
2010-06-15 12:55:00,58.58,58.72,58.56,58.7,48800.0,43.8201,43.9249,43.8052,43.9099,48800.0
2010-06-15 13:00:00,58.72,58.72,58.59,58.62,49300.0,43.9249,43.9249,43.8276,43.8501,49300.0
2010-06-15 13:05:00,58.63,58.63,58.47,58.51,44500.0,43.8575,43.8575,43.7379,43.7678,44500.0
2010-06-15 13:10:00,58.52,58.68,58.49,58.63,54300.0,43.7753,43.8949,43.7528,43.8575,54300.0
2010-06-15 13:15:00,58.63,58.73,58.63,58.68,137600.0,43.8575,43.9323,43.8575,43.8949,137600.0
2010-06-15 13:20:00,58.69,58.72,58.51,58.52,102100.0,43.9024,43.9249,43.7678,43.7753,102100.0
2010-06-15 13:25:00,58.51,58.52,58.38,58.41,57700.0,43.7678,43.7753,43.6705,43.693,57700.0
2010-06-15 13:30:00,58.41,58.48,58.39,58.46,37500.0,43.693,43.7453,43.678,43.7304,37500.0
2010-06-15 13:35:00,58.46,58.53,58.46,58.48,36200.0,43.7304,43.7827,43.7304,43.7453,36200.0
2010-06-15 13:40:00,58.48,58.52,58.39,58.52,49600.0,43.7453,43.7753,43.678,43.7753,49600.0
2010-06-15 13:45:00,58.51,58.58,58.38,58.55,143900.0,43.7678,43.8201,43.6705,43.7977,143900.0
2010-06-15 13:50:00,58.55,58.58,58.52,58.56,17600.0,43.7977,43.8201,43.7753,43.8052,17600.0
2010-06-15 13:55:00,58.56,58.68,58.56,58.64,20600.0,43.8052,43.8949,43.8052,43.865,20600.0
2010-06-15 14:00:00,58.65,58.81,58.65,58.79,39800.0,43.8725,43.9922,43.8725,43.9772,39800.0
2010-06-15 14:05:00,58.79,58.92,58.74,58.91,44900.0,43.9772,44.0745,43.9398,44.067,44900.0
2010-06-15 14:10:00,58.92,58.94,58.88,58.93,56600.0,44.0745,44.0894,44.0446,44.082,56600.0
2010-06-15 14:15:00,58.93,59.15,58.93,59.14,102900.0,44.082,44.2465,44.082,44.239,102900.0
2010-06-15 14:20:00,59.13,59.23,59.13,59.15,65100.0,44.2316,44.3064,44.2316,44.2465,65100.0
2010-06-15 14:25:00,59.16,59.18,59.11,59.15,29400.0,44.254,44.269,44.2166,44.2465,29400.0
2010-06-15 14:30:00,59.15,59.16,59.1,59.11,56100.0,44.2465,44.254,44.2091,44.2166,56100.0
2010-06-15 14:35:00,59.11,59.2,59.1,59.17,54600.0,44.2166,44.2839,44.2091,44.2615,54600.0
2010-06-15 14:40:00,59.18,59.22,59.17,59.21,81800.0,44.269,44.2989,44.2615,44.2914,81800.0
2010-06-15 14:45:00,59.2,59.25,59.13,59.24,54200.0,44.2839,44.3213,44.2316,44.3138,54200.0
2010-06-15 14:50:00,59.23,59.31,59.21,59.31,69100.0,44.3064,44.3662,44.2914,44.3662,69100.0
2010-06-15 14:55:00,59.31,59.32,59.23,59.25,52600.0,44.3662,44.3737,44.3064,44.3213,52600.0
2010-06-15 15:00:00,59.25,59.28,59.15,59.16,77800.0,44.3213,44.3438,44.2465,44.254,77800.0
2010-06-15 15:05:00,59.16,59.26,59.16,59.21,53900.0,44.254,44.3288,44.254,44.2914,53900.0
2010-06-15 15:10:00,59.21,59.25,59.17,59.22,51400.0,44.2914,44.3213,44.2615,44.2989,51400.0
2010-06-15 15:15:00,59.22,59.43,59.22,59.38,73100.0,44.2989,44.456,44.2989,44.4186,73100.0
2010-06-15 15:20:00,59.37,59.43,59.35,59.42,61600.0,44.4111,44.456,44.3961,44.4485,61600.0
2010-06-15 15:25:00,59.42,59.45,59.38,59.4,57100.0,44.4485,44.4709,44.4186,44.4335,57100.0
2010-06-15 15:30:00,59.4,59.41,59.23,59.23,84800.0,44.4335,44.441,44.3064,44.3064,84800.0
2010-06-15 15:35:00,59.24,59.47,59.23,59.4,119200.0,44.3138,44.4859,44.3064,44.4335,119200.0
2010-06-15 15:40:00,59.41,59.45,59.35,59.42,99700.0,44.441,44.4709,44.3961,44.4485,99700.0
2010-06-15 15:45:00,59.42,59.46,59.35,59.43,137300.0,44.4485,44.4784,44.3961,44.456,137300.0
2010-06-15 15:50:00,59.43,59.51,59.4,59.47,149800.0,44.456,44.5158,44.4335,44.4859,149800.0
2010-06-15 15:55:00,59.46,59.49,59.42,59.48,241800.0,44.4784,44.5009,44.4485,44.4934,241800.0
2010-06-16 09:30:00,59.01,59.07,58.82,59.06,38400.0,44.1418,44.1867,43.9997,44.1792,38400.0
2010-06-16 09:35:00,59.06,59.2,58.75,59.15,82100.0,44.1792,44.2839,43.9473,44.2465,82100.0
2010-06-16 09:40:00,59.13,59.32,59.06,59.32,67600.0,44.2316,44.3737,44.1792,44.3737,67600.0
2010-06-16 09:45:00,59.31,59.4,59.26,59.37,80900.0,44.3662,44.4335,44.3288,44.4111,80900.0
2010-06-16 09:50:00,59.38,59.38,59.2,59.33,76800.0,44.4186,44.4186,44.2839,44.3812,76800.0
2010-06-16 09:55:00,59.33,59.42,59.16,59.34,75400.0,44.3812,44.4485,44.254,44.3886,75400.0
2010-06-16 10:00:00,59.34,59.49,59.3,59.38,83600.0,44.3886,44.5009,44.3587,44.4186,83600.0
2010-06-16 10:05:00,59.38,59.44,59.08,59.13,97700.0,44.4186,44.4635,44.1942,44.2316,97700.0
2010-06-16 10:10:00,59.09,59.15,58.93,59.08,53300.0,44.2016,44.2465,44.082,44.1942,53300.0
2010-06-16 10:15:00,59.06,59.09,59.01,59.03,29100.0,44.1792,44.2016,44.1418,44.1568,29100.0
2010-06-16 10:20:00,59.03,59.04,58.92,58.93,34200.0,44.1568,44.1642,44.0745,44.082,34200.0
2010-06-16 10:25:00,58.93,59.01,58.9,58.94,44900.0,44.082,44.1418,44.0595,44.0894,44900.0
2010-06-16 10:30:00,58.92,58.99,58.71,58.72,57600.0,44.0745,44.1268,43.9174,43.9249,57600.0
2010-06-16 10:35:00,58.71,58.79,58.62,58.62,46800.0,43.9174,43.9772,43.8501,43.8501,46800.0
2010-06-16 10:40:00,58.65,58.92,58.64,58.9,34700.0,43.8725,44.0745,43.865,44.0595,34700.0
2010-06-16 10:45:00,58.9,58.92,58.72,58.73,58900.0,44.0595,44.0745,43.9249,43.9323,58900.0
2010-06-16 10:50:00,58.72,58.79,58.66,58.76,24100.0,43.9249,43.9772,43.88,43.9548,24100.0
2010-06-16 10:55:00,58.76,58.94,58.76,58.91,39600.0,43.9548,44.0894,43.9548,44.067,39600.0
2010-06-16 11:00:00,58.92,58.97,58.84,58.92,44200.0,44.0745,44.1119,44.0146,44.0745,44200.0
2010-06-16 11:05:00,58.92,59.07,58.9,59.01,37800.0,44.0745,44.1867,44.0595,44.1418,37800.0
2010-06-16 11:10:00,59.01,59.09,59.01,59.07,20200.0,44.1418,44.2016,44.1418,44.1867,20200.0
2010-06-16 11:15:00,59.09,59.17,59.0,59.1,34300.0,44.2016,44.2615,44.1343,44.2091,34300.0
2010-06-16 11:20:00,59.1,59.19,59.03,59.12,60400.0,44.2091,44.2764,44.1568,44.2241,60400.0
2010-06-16 11:25:00,59.12,59.25,59.12,59.16,18600.0,44.2241,44.3213,44.2241,44.254,18600.0
2010-06-16 11:30:00,59.17,59.19,59.02,59.04,17300.0,44.2615,44.2764,44.1493,44.1642,17300.0
2010-06-16 11:35:00,59.06,59.33,59.06,59.31,28600.0,44.1792,44.3812,44.1792,44.3662,28600.0
2010-06-16 11:40:00,59.3,59.33,59.22,59.28,23700.0,44.3587,44.3812,44.2989,44.3438,23700.0
2010-06-16 11:45:00,59.26,59.27,59.07,59.08,31200.0,44.3288,44.3363,44.1867,44.1942,31200.0
2010-06-16 11:50:00,59.08,59.15,59.07,59.13,36500.0,44.1942,44.2465,44.1867,44.2316,36500.0
2010-06-16 11:55:00,59.13,59.2,59.1,59.19,19300.0,44.2316,44.2839,44.2091,44.2764,19300.0
2010-06-16 12:00:00,59.19,59.58,59.19,59.54,39500.0,44.2764,44.5682,44.2764,44.5383,39500.0
2010-06-16 12:05:00,59.53,59.53,59.33,59.4,62400.0,44.5308,44.5308,44.3812,44.4335,62400.0
2010-06-16 12:10:00,59.39,59.43,59.31,59.34,22700.0,44.4261,44.456,44.3662,44.3886,22700.0
2010-06-16 12:15:00,59.34,59.36,59.21,59.21,16800.0,44.3886,44.4036,44.2914,44.2914,16800.0
2010-06-16 12:20:00,59.23,59.44,59.23,59.4,19800.0,44.3064,44.4635,44.3064,44.4335,19800.0
2010-06-16 12:25:00,59.4,59.43,59.38,59.42,8500.0,44.4335,44.456,44.4186,44.4485,8500.0
2010-06-16 12:30:00,59.42,59.44,59.28,59.3,31200.0,44.4485,44.4635,44.3438,44.3587,31200.0
2010-06-16 12:35:00,59.31,59.36,59.31,59.33,11000.0,44.3662,44.4036,44.3662,44.3812,11000.0
2010-06-16 12:40:00,59.32,59.32,59.21,59.26,20400.0,44.3737,44.3737,44.2914,44.3288,20400.0
2010-06-16 12:45:00,59.27,59.27,59.12,59.12,15500.0,44.3363,44.3363,44.2241,44.2241,15500.0
2010-06-16 12:50:00,59.13,59.24,59.08,59.21,23900.0,44.2316,44.3138,44.1942,44.2914,23900.0
2010-06-16 12:55:00,59.21,59.21,59.11,59.12,18100.0,44.2914,44.2914,44.2166,44.2241,18100.0
2010-06-16 13:00:00,59.12,59.14,59.05,59.11,43100.0,44.2241,44.239,44.1717,44.2166,43100.0
2010-06-16 13:05:00,59.12,59.18,59.06,59.15,25700.0,44.2241,44.269,44.1792,44.2465,25700.0
2010-06-16 13:10:00,59.15,59.16,59.08,59.09,11000.0,44.2465,44.254,44.1942,44.2016,11000.0
2010-06-16 13:15:00,59.09,59.12,59.04,59.05,7400.0,44.2016,44.2241,44.1642,44.1717,7400.0
2010-06-16 13:20:00,59.07,59.33,59.07,59.28,19600.0,44.1867,44.3812,44.1867,44.3438,19600.0
2010-06-16 13:25:00,59.27,59.3,59.26,59.26,7800.0,44.3363,44.3587,44.3288,44.3288,7800.0
2010-06-16 13:30:00,59.27,59.27,59.17,59.18,17600.0,44.3363,44.3363,44.2615,44.269,17600.0
2010-06-16 13:35:00,59.19,59.28,59.14,59.28,33800.0,44.2764,44.3438,44.239,44.3438,33800.0
2010-06-16 13:40:00,59.27,59.27,59.16,59.17,20600.0,44.3363,44.3363,44.254,44.2615,20600.0
2010-06-16 13:45:00,59.19,59.32,59.18,59.29,17300.0,44.2764,44.3737,44.269,44.3512,17300.0
2010-06-16 13:50:00,59.29,59.4,59.28,59.4,22900.0,44.3512,44.4335,44.3438,44.4335,22900.0
2010-06-16 13:55:00,59.4,59.45,59.38,59.45,13900.0,44.4335,44.4709,44.4186,44.4709,13900.0
2010-06-16 14:00:00,59.45,59.59,59.45,59.57,30500.0,44.4709,44.5757,44.4709,44.5607,30500.0
2010-06-16 14:05:00,59.56,59.6,59.51,59.6,20700.0,44.5532,44.5831,44.5158,44.5831,20700.0
2010-06-16 14:10:00,59.6,59.66,59.48,59.52,34500.0,44.5831,44.628,44.4934,44.5233,34500.0
2010-06-16 14:15:00,59.51,59.55,59.48,59.53,23500.0,44.5158,44.5457,44.4934,44.5308,23500.0
2010-06-16 14:20:00,59.53,59.56,59.48,59.49,37400.0,44.5308,44.5532,44.4934,44.5009,37400.0
2010-06-16 14:25:00,59.5,59.56,59.48,59.54,29800.0,44.5083,44.5532,44.4934,44.5383,29800.0
2010-06-16 14:30:00,59.54,59.68,59.53,59.55,46200.0,44.5383,44.643,44.5308,44.5457,46200.0
2010-06-16 14:35:00,59.54,59.55,59.46,59.46,27800.0,44.5383,44.5457,44.4784,44.4784,27800.0
2010-06-16 14:40:00,59.45,59.55,59.4,59.49,31500.0,44.4709,44.5457,44.4335,44.5009,31500.0
2010-06-16 14:45:00,59.46,59.65,59.43,59.63,48000.0,44.4784,44.6205,44.456,44.6056,48000.0
2010-06-16 14:50:00,59.65,59.65,59.49,59.61,45800.0,44.6205,44.6205,44.5009,44.5906,45800.0
2010-06-16 14:55:00,59.62,59.65,59.5,59.54,29100.0,44.5981,44.6205,44.5083,44.5383,29100.0
2010-06-16 15:00:00,59.54,59.54,59.4,59.46,34100.0,44.5383,44.5383,44.4335,44.4784,34100.0
2010-06-16 15:05:00,59.47,59.52,59.42,59.42,43200.0,44.4859,44.5233,44.4485,44.4485,43200.0
2010-06-16 15:10:00,59.43,59.5,59.4,59.43,28600.0,44.456,44.5083,44.4335,44.456,28600.0
2010-06-16 15:15:00,59.43,59.46,59.23,59.24,46700.0,44.456,44.4784,44.3064,44.3138,46700.0
2010-06-16 15:20:00,59.24,59.27,59.08,59.09,54900.0,44.3138,44.3363,44.1942,44.2016,54900.0
2010-06-16 15:25:00,59.09,59.26,59.09,59.13,38100.0,44.2016,44.3288,44.2016,44.2316,38100.0
2010-06-16 15:30:00,59.13,59.22,59.08,59.21,60500.0,44.2316,44.2989,44.1942,44.2914,60500.0
2010-06-16 15:35:00,59.21,59.34,59.1,59.32,86300.0,44.2914,44.3886,44.2091,44.3737,86300.0
2010-06-16 15:40:00,59.33,59.4,59.17,59.3,49600.0,44.3812,44.4335,44.2615,44.3587,49600.0
2010-06-16 15:45:00,59.31,59.5,59.26,59.44,118000.0,44.3662,44.5083,44.3288,44.4635,118000.0
2010-06-16 15:50:00,59.44,59.45,59.3,59.31,108200.0,44.4635,44.4709,44.3587,44.3662,108200.0
2010-06-16 15:55:00,59.3,59.43,59.29,59.35,138100.0,44.3587,44.456,44.3512,44.3961,138100.0
2010-06-17 09:30:00,59.83,59.96,59.54,59.6,50300.0,44.7552,44.8524,44.5383,44.5831,50300.0
2010-06-17 09:35:00,59.65,59.77,59.55,59.71,44600.0,44.6205,44.7103,44.5457,44.6654,44600.0
2010-06-17 09:40:00,59.69,59.71,59.28,59.29,60300.0,44.6505,44.6654,44.3438,44.3512,60300.0
2010-06-17 09:45:00,59.27,59.28,59.09,59.12,54500.0,44.3363,44.3438,44.2016,44.2241,54500.0
2010-06-17 09:50:00,59.13,59.17,58.89,58.91,81600.0,44.2316,44.2615,44.052,44.067,81600.0
2010-06-17 09:55:00,58.9,59.27,58.89,59.25,66400.0,44.0595,44.3363,44.052,44.3213,66400.0
2010-06-17 10:00:00,59.23,59.23,58.78,58.89,91300.0,44.3064,44.3064,43.9697,44.052,91300.0
2010-06-17 10:05:00,58.9,59.01,58.8,58.83,52300.0,44.0595,44.1418,43.9847,44.0071,52300.0
2010-06-17 10:10:00,58.83,58.91,58.57,58.6,48000.0,44.0071,44.067,43.8127,43.8351,48000.0
2010-06-17 10:15:00,58.6,58.65,58.47,58.55,57600.0,43.8351,43.8725,43.7379,43.7977,57600.0
2010-06-17 10:20:00,58.55,58.61,58.47,58.53,32800.0,43.7977,43.8426,43.7379,43.7827,32800.0
2010-06-17 10:25:00,58.53,58.6,58.45,58.5,82200.0,43.7827,43.8351,43.7229,43.7603,82200.0
2010-06-17 10:30:00,58.5,58.54,58.34,58.35,55100.0,43.7603,43.7902,43.6406,43.6481,55100.0
2010-06-17 10:35:00,58.34,58.45,58.26,58.42,42000.0,43.6406,43.7229,43.5808,43.7005,42000.0
2010-06-17 10:40:00,58.41,58.68,58.34,58.65,56900.0,43.693,43.8949,43.6406,43.8725,56900.0
2010-06-17 10:45:00,58.66,58.66,58.35,58.47,42800.0,43.88,43.88,43.6481,43.7379,42800.0
2010-06-17 10:50:00,58.47,58.55,58.41,58.55,25700.0,43.7379,43.7977,43.693,43.7977,25700.0
2010-06-17 10:55:00,58.56,58.72,58.55,58.71,43800.0,43.8052,43.9249,43.7977,43.9174,43800.0
2010-06-17 11:00:00,58.71,58.73,58.56,58.59,89200.0,43.9174,43.9323,43.8052,43.8276,89200.0
2010-06-17 11:05:00,58.59,58.69,58.51,58.68,46300.0,43.8276,43.9024,43.7678,43.8949,46300.0
2010-06-17 11:10:00,58.67,58.85,58.67,58.83,31000.0,43.8875,44.0221,43.8875,44.0071,31000.0
2010-06-17 11:15:00,58.83,58.89,58.77,58.82,25400.0,44.0071,44.052,43.9623,43.9997,25400.0
2010-06-17 11:20:00,58.82,58.9,58.81,58.9,22900.0,43.9997,44.0595,43.9922,44.0595,22900.0
2010-06-17 11:25:00,58.9,58.98,58.86,58.93,49100.0,44.0595,44.1194,44.0296,44.082,49100.0
2010-06-17 11:30:00,58.92,59.05,58.92,59.01,48700.0,44.0745,44.1717,44.0745,44.1418,48700.0
2010-06-17 11:35:00,59.04,59.11,59.01,59.06,33700.0,44.1642,44.2166,44.1418,44.1792,33700.0
2010-06-17 11:40:00,59.08,59.19,59.08,59.14,34000.0,44.1942,44.2764,44.1942,44.239,34000.0
2010-06-17 11:45:00,59.13,59.29,59.12,59.25,62500.0,44.2316,44.3512,44.2241,44.3213,62500.0
2010-06-17 11:50:00,59.25,59.33,59.24,59.33,25700.0,44.3213,44.3812,44.3138,44.3812,25700.0
2010-06-17 11:55:00,59.34,59.39,59.3,59.31,34200.0,44.3886,44.4261,44.3587,44.3662,34200.0
2010-06-17 12:00:00,59.3,59.3,59.12,59.18,25300.0,44.3587,44.3587,44.2241,44.269,25300.0
2010-06-17 12:05:00,59.18,59.3,59.18,59.25,11200.0,44.269,44.3587,44.269,44.3213,11200.0
2010-06-17 12:10:00,59.24,59.28,59.17,59.21,14900.0,44.3138,44.3438,44.2615,44.2914,14900.0
2010-06-17 12:15:00,59.21,59.25,59.19,59.23,12500.0,44.2914,44.3213,44.2764,44.3064,12500.0
2010-06-17 12:20:00,59.24,59.37,59.23,59.35,18200.0,44.3138,44.4111,44.3064,44.3961,18200.0
2010-06-17 12:25:00,59.33,59.37,59.17,59.22,30200.0,44.3812,44.4111,44.2615,44.2989,30200.0
2010-06-17 12:30:00,59.22,59.27,59.19,59.24,14300.0,44.2989,44.3363,44.2764,44.3138,14300.0
2010-06-17 12:35:00,59.24,59.24,59.14,59.18,24400.0,44.3138,44.3138,44.239,44.269,24400.0
2010-06-17 12:40:00,59.18,59.18,59.05,59.08,11700.0,44.269,44.269,44.1717,44.1942,11700.0
2010-06-17 12:45:00,59.08,59.11,58.94,59.09,23000.0,44.1942,44.2166,44.0894,44.2016,23000.0
2010-06-17 12:50:00,59.1,59.27,59.1,59.27,20900.0,44.2091,44.3363,44.2091,44.3363,20900.0
2010-06-17 12:55:00,59.27,59.31,59.23,59.29,14600.0,44.3363,44.3662,44.3064,44.3512,14600.0
2010-06-17 13:00:00,59.28,59.28,59.07,59.13,31000.0,44.3438,44.3438,44.1867,44.2316,31000.0
2010-06-17 13:05:00,59.1,59.26,59.08,59.25,21600.0,44.2091,44.3288,44.1942,44.3213,21600.0
2010-06-17 13:10:00,59.26,59.31,59.23,59.3,14100.0,44.3288,44.3662,44.3064,44.3587,14100.0
2010-06-17 13:15:00,59.3,59.43,59.29,59.39,22100.0,44.3587,44.456,44.3512,44.4261,22100.0
2010-06-17 13:20:00,59.4,59.46,59.38,59.43,11700.0,44.4335,44.4784,44.4186,44.456,11700.0
2010-06-17 13:25:00,59.43,59.47,59.34,59.47,19100.0,44.456,44.4859,44.3886,44.4859,19100.0
2010-06-17 13:30:00,59.47,59.5,59.41,59.43,22000.0,44.4859,44.5083,44.441,44.456,22000.0
2010-06-17 13:35:00,59.45,59.49,59.43,59.48,16500.0,44.4709,44.5009,44.456,44.4934,16500.0
2010-06-17 13:40:00,59.47,59.59,59.44,59.58,60200.0,44.4859,44.5757,44.4635,44.5682,60200.0
2010-06-17 13:45:00,59.57,59.67,59.55,59.65,50200.0,44.5607,44.6355,44.5457,44.6205,50200.0
2010-06-17 13:50:00,59.65,59.73,59.64,59.71,35600.0,44.6205,44.6804,44.6131,44.6654,35600.0
2010-06-17 13:55:00,59.72,59.85,59.72,59.85,39700.0,44.6729,44.7701,44.6729,44.7701,39700.0
2010-06-17 14:00:00,59.86,59.88,59.8,59.83,33500.0,44.7776,44.7926,44.7327,44.7552,33500.0
2010-06-17 14:05:00,59.82,59.86,59.77,59.8,28600.0,44.7477,44.7776,44.7103,44.7327,28600.0
2010-06-17 14:10:00,59.81,59.81,59.65,59.66,39400.0,44.7402,44.7402,44.6205,44.628,39400.0
2010-06-17 14:15:00,59.68,59.69,59.57,59.59,20700.0,44.643,44.6505,44.5607,44.5757,20700.0
2010-06-17 14:20:00,59.59,59.64,59.5,59.56,38900.0,44.5757,44.6131,44.5083,44.5532,38900.0
2010-06-17 14:25:00,59.56,59.56,59.38,59.41,36600.0,44.5532,44.5532,44.4186,44.441,36600.0
2010-06-17 14:30:00,59.42,59.42,59.33,59.34,29900.0,44.4485,44.4485,44.3812,44.3886,29900.0
2010-06-17 14:35:00,59.33,59.34,59.25,59.27,52200.0,44.3812,44.3886,44.3213,44.3363,52200.0
2010-06-17 14:40:00,59.27,59.28,59.04,59.05,44000.0,44.3363,44.3438,44.1642,44.1717,44000.0
2010-06-17 14:45:00,59.06,59.09,58.98,59.01,88200.0,44.1792,44.2016,44.1194,44.1418,88200.0
2010-06-17 14:50:00,59.04,59.08,58.98,59.04,66100.0,44.1642,44.1942,44.1194,44.1642,66100.0
2010-06-17 14:55:00,59.04,59.22,59.01,59.18,62100.0,44.1642,44.2989,44.1418,44.269,62100.0
2010-06-17 15:00:00,59.18,59.22,58.97,59.0,35000.0,44.269,44.2989,44.1119,44.1343,35000.0
2010-06-17 15:05:00,59.0,59.1,58.99,59.02,23900.0,44.1343,44.2091,44.1268,44.1493,23900.0
2010-06-17 15:10:00,59.03,59.16,58.91,58.91,44400.0,44.1568,44.254,44.067,44.067,44400.0
2010-06-17 15:15:00,58.91,59.01,58.89,59.0,66200.0,44.067,44.1418,44.052,44.1343,66200.0
2010-06-17 15:20:00,59.0,59.09,58.94,59.04,40500.0,44.1343,44.2016,44.0894,44.1642,40500.0
2010-06-17 15:25:00,59.03,59.08,58.93,59.08,50400.0,44.1568,44.1942,44.082,44.1942,50400.0
2010-06-17 15:30:00,59.08,59.37,59.07,59.34,152900.0,44.1942,44.4111,44.1867,44.3886,152900.0
2010-06-17 15:35:00,59.32,59.45,59.29,59.37,137400.0,44.3737,44.4709,44.3512,44.4111,137400.0
2010-06-17 15:40:00,59.36,59.43,59.23,59.26,126100.0,44.4036,44.456,44.3064,44.3288,126100.0
2010-06-17 15:45:00,59.26,59.44,59.26,59.43,204700.0,44.3288,44.4635,44.3288,44.456,204700.0
2010-06-17 15:50:00,59.43,59.6,59.39,59.47,116200.0,44.456,44.5831,44.4261,44.4859,116200.0
2010-06-17 15:55:00,59.46,59.54,59.41,59.42,247500.0,44.4784,44.5383,44.441,44.4485,247500.0
2010-06-18 09:30:00,59.5,59.67,59.27,59.49,614200.0,44.5083,44.6355,44.3363,44.5009,614200.0
2010-06-18 09:35:00,59.5,59.83,59.5,59.82,50700.0,44.5083,44.7552,44.5083,44.7477,50700.0
2010-06-18 09:40:00,59.82,59.85,59.61,59.62,47500.0,44.7477,44.7701,44.5906,44.5981,47500.0
2010-06-18 09:45:00,59.62,59.68,59.46,59.48,55500.0,44.5981,44.643,44.4784,44.4934,55500.0
2010-06-18 09:50:00,59.48,59.5,59.18,59.28,65100.0,44.4934,44.5083,44.269,44.3438,65100.0
2010-06-18 09:55:00,59.26,59.26,59.04,59.04,59600.0,44.3288,44.3288,44.1642,44.1642,59600.0
2010-06-18 10:00:00,59.05,59.16,59.0,59.14,92100.0,44.1717,44.254,44.1343,44.239,92100.0
2010-06-18 10:05:00,59.14,59.49,59.14,59.49,52600.0,44.239,44.5009,44.239,44.5009,52600.0
2010-06-18 10:10:00,59.5,59.65,59.38,59.4,33000.0,44.5083,44.6205,44.4186,44.4335,33000.0
2010-06-18 10:15:00,59.4,59.5,59.37,59.46,17800.0,44.4335,44.5083,44.4111,44.4784,17800.0
2010-06-18 10:20:00,59.45,59.46,59.32,59.42,18600.0,44.4709,44.4784,44.3737,44.4485,18600.0
2010-06-18 10:25:00,59.43,59.49,59.22,59.22,83600.0,44.456,44.5009,44.2989,44.2989,83600.0
2010-06-18 10:30:00,59.22,59.41,59.2,59.37,155500.0,44.2989,44.441,44.2839,44.4111,155500.0
2010-06-18 10:35:00,59.37,59.38,59.25,59.3,61700.0,44.4111,44.4186,44.3213,44.3587,61700.0
2010-06-18 10:40:00,59.3,59.32,59.21,59.29,76200.0,44.3587,44.3737,44.2914,44.3512,76200.0
2010-06-18 10:45:00,59.29,59.38,59.28,59.34,62100.0,44.3512,44.4186,44.3438,44.3886,62100.0
2010-06-18 10:50:00,59.34,59.55,59.33,59.51,69000.0,44.3886,44.5457,44.3812,44.5158,69000.0
2010-06-18 10:55:00,59.5,59.65,59.47,59.54,60500.0,44.5083,44.6205,44.4859,44.5383,60500.0
2010-06-18 11:00:00,59.54,59.55,59.39,59.44,56400.0,44.5383,44.5457,44.4261,44.4635,56400.0
2010-06-18 11:05:00,59.42,59.62,59.4,59.54,41700.0,44.4485,44.5981,44.4335,44.5383,41700.0
2010-06-18 11:10:00,59.54,59.58,59.32,59.34,51900.0,44.5383,44.5682,44.3737,44.3886,51900.0
2010-06-18 11:15:00,59.33,59.37,59.31,59.37,27200.0,44.3812,44.4111,44.3662,44.4111,27200.0
2010-06-18 11:20:00,59.37,59.41,59.27,59.29,65800.0,44.4111,44.441,44.3363,44.3512,65800.0
2010-06-18 11:25:00,59.3,59.3,59.15,59.19,36500.0,44.3587,44.3587,44.2465,44.2764,36500.0
2010-06-18 11:30:00,59.2,59.28,59.13,59.24,25300.0,44.2839,44.3438,44.2316,44.3138,25300.0
2010-06-18 11:35:00,59.25,59.28,59.04,59.08,42100.0,44.3213,44.3438,44.1642,44.1942,42100.0
2010-06-18 11:40:00,59.09,59.09,58.97,59.01,72700.0,44.2016,44.2016,44.1119,44.1418,72700.0
2010-06-18 11:45:00,59.01,59.05,58.96,59.04,37500.0,44.1418,44.1717,44.1044,44.1642,37500.0
2010-06-18 11:50:00,59.04,59.1,59.0,59.05,43600.0,44.1642,44.2091,44.1343,44.1717,43600.0
2010-06-18 11:55:00,59.06,59.09,59.0,59.04,48200.0,44.1792,44.2016,44.1343,44.1642,48200.0
2010-06-18 12:00:00,59.05,59.14,59.05,59.11,36900.0,44.1717,44.239,44.1717,44.2166,36900.0
2010-06-18 12:05:00,59.11,59.14,59.06,59.07,33100.0,44.2166,44.239,44.1792,44.1867,33100.0
2010-06-18 12:10:00,59.07,59.14,59.06,59.1,24900.0,44.1867,44.239,44.1792,44.2091,24900.0
2010-06-18 12:15:00,59.11,59.14,59.08,59.13,26800.0,44.2166,44.239,44.1942,44.2316,26800.0
2010-06-18 12:20:00,59.12,59.12,58.87,58.92,46100.0,44.2241,44.2241,44.0371,44.0745,46100.0
2010-06-18 12:25:00,58.94,58.98,58.88,58.91,25400.0,44.0894,44.1194,44.0446,44.067,25400.0
2010-06-18 12:30:00,58.89,58.97,58.85,58.97,22400.0,44.052,44.1119,44.0221,44.1119,22400.0
2010-06-18 12:35:00,58.96,58.99,58.89,58.9,23400.0,44.1044,44.1268,44.052,44.0595,23400.0
2010-06-18 12:40:00,58.91,58.93,58.85,58.88,29000.0,44.067,44.082,44.0221,44.0446,29000.0
2010-06-18 12:45:00,58.88,58.93,58.86,58.88,21000.0,44.0446,44.082,44.0296,44.0446,21000.0
2010-06-18 12:50:00,58.89,59.01,58.89,59.01,19800.0,44.052,44.1418,44.052,44.1418,19800.0
2010-06-18 12:55:00,59.01,59.01,58.9,58.93,30000.0,44.1418,44.1418,44.0595,44.082,30000.0
2010-06-18 13:00:00,58.93,59.04,58.87,59.02,53700.0,44.082,44.1642,44.0371,44.1493,53700.0
2010-06-18 13:05:00,59.01,59.05,58.95,58.99,24900.0,44.1418,44.1717,44.0969,44.1268,24900.0
2010-06-18 13:10:00,59.0,59.03,58.92,58.99,25000.0,44.1343,44.1568,44.0745,44.1268,25000.0
2010-06-18 13:15:00,59.02,59.08,59.0,59.02,12900.0,44.1493,44.1942,44.1343,44.1493,12900.0
2010-06-18 13:20:00,59.03,59.08,59.01,59.07,12200.0,44.1568,44.1942,44.1418,44.1867,12200.0
2010-06-18 13:25:00,59.06,59.08,59.03,59.03,19500.0,44.1792,44.1942,44.1568,44.1568,19500.0
2010-06-18 13:30:00,59.05,59.05,58.98,59.0,18900.0,44.1717,44.1717,44.1194,44.1343,18900.0
2010-06-18 13:35:00,59.0,59.06,58.99,59.04,29000.0,44.1343,44.1792,44.1268,44.1642,29000.0
2010-06-18 13:40:00,59.04,59.05,58.95,58.97,40900.0,44.1642,44.1717,44.0969,44.1119,40900.0
2010-06-18 13:45:00,58.99,59.01,58.89,58.99,27500.0,44.1268,44.1418,44.052,44.1268,27500.0
2010-06-18 13:50:00,59.0,59.02,58.9,58.92,50500.0,44.1343,44.1493,44.0595,44.0745,50500.0
2010-06-18 13:55:00,58.93,58.93,58.87,58.88,41600.0,44.082,44.082,44.0371,44.0446,41600.0
2010-06-18 14:00:00,58.89,58.9,58.83,58.85,51600.0,44.052,44.0595,44.0071,44.0221,51600.0
2010-06-18 14:05:00,58.84,58.86,58.78,58.82,33300.0,44.0146,44.0296,43.9697,43.9997,33300.0
2010-06-18 14:10:00,58.82,58.95,58.8,58.81,62000.0,43.9997,44.0969,43.9847,43.9922,62000.0
2010-06-18 14:15:00,58.8,58.84,58.76,58.77,66200.0,43.9847,44.0146,43.9548,43.9623,66200.0
2010-06-18 14:20:00,58.77,58.86,58.75,58.82,43100.0,43.9623,44.0296,43.9473,43.9997,43100.0
2010-06-18 14:25:00,58.82,59.01,58.81,59.0,30900.0,43.9997,44.1418,43.9922,44.1343,30900.0
2010-06-18 14:30:00,59.0,59.0,58.93,58.99,28000.0,44.1343,44.1343,44.082,44.1268,28000.0
2010-06-18 14:35:00,58.98,59.01,58.9,58.99,46800.0,44.1194,44.1418,44.0595,44.1268,46800.0
2010-06-18 14:40:00,58.98,59.01,58.94,58.95,27200.0,44.1194,44.1418,44.0894,44.0969,27200.0
2010-06-18 14:45:00,58.94,59.05,58.94,58.94,33800.0,44.0894,44.1717,44.0894,44.0894,33800.0
2010-06-18 14:50:00,58.93,58.94,58.86,58.88,50900.0,44.082,44.0894,44.0296,44.0446,50900.0
2010-06-18 14:55:00,58.88,58.91,58.84,58.85,39000.0,44.0446,44.067,44.0146,44.0221,39000.0
2010-06-18 15:00:00,58.85,58.9,58.81,58.83,58800.0,44.0221,44.0595,43.9922,44.0071,58800.0
2010-06-18 15:05:00,58.85,58.96,58.83,58.88,86400.0,44.0221,44.1044,44.0071,44.0446,86400.0
2010-06-18 15:10:00,58.89,58.95,58.84,58.91,102300.0,44.052,44.0969,44.0146,44.067,102300.0
2010-06-18 15:15:00,58.9,59.0,58.89,58.93,45000.0,44.0595,44.1343,44.052,44.082,45000.0
2010-06-18 15:20:00,58.92,58.98,58.9,58.96,67000.0,44.0745,44.1194,44.0595,44.1044,67000.0
2010-06-18 15:25:00,58.96,58.98,58.94,58.96,79000.0,44.1044,44.1194,44.0894,44.1044,79000.0
2010-06-18 15:30:00,58.96,58.98,58.86,58.87,60800.0,44.1044,44.1194,44.0296,44.0371,60800.0
2010-06-18 15:35:00,58.88,58.91,58.85,58.85,72200.0,44.0446,44.067,44.0221,44.0221,72200.0
2010-06-18 15:40:00,58.85,59.0,58.83,59.0,91900.0,44.0221,44.1343,44.0071,44.1343,91900.0
2010-06-18 15:45:00,59.0,59.16,59.0,59.15,168900.0,44.1343,44.254,44.1343,44.2465,168900.0
2010-06-18 15:50:00,59.15,59.17,59.1,59.13,145100.0,44.2465,44.2615,44.2091,44.2316,145100.0
2010-06-18 15:55:00,59.13,59.28,59.13,59.25,298800.0,44.2316,44.3438,44.2316,44.3213,298800.0
2010-06-21 09:30:00,60.0,60.67,59.85,60.48,207300.0,44.8824,45.3835,44.7701,45.2414,207300.0
2010-06-21 09:35:00,60.5,60.62,60.36,60.58,83200.0,45.2564,45.3461,45.1516,45.3162,83200.0
2010-06-21 09:40:00,60.6,60.64,60.4,60.44,58200.0,45.3312,45.3611,45.1816,45.2115,58200.0
2010-06-21 09:45:00,60.4,60.65,60.3,60.62,74800.0,45.1816,45.3686,45.1068,45.3461,74800.0
2010-06-21 09:50:00,60.63,60.82,60.6,60.81,54200.0,45.3536,45.4957,45.3312,45.4883,54200.0
2010-06-21 09:55:00,60.81,60.98,60.76,60.93,59700.0,45.4883,45.6154,45.4509,45.578,59700.0
2010-06-21 10:00:00,60.93,61.21,60.93,61.21,110200.0,45.578,45.7875,45.578,45.7875,110200.0
2010-06-21 10:05:00,61.21,61.24,61.1,61.21,74100.0,45.7875,45.8099,45.7052,45.7875,74100.0
2010-06-21 10:10:00,61.21,61.31,61.14,61.26,119900.0,45.7875,45.8623,45.7351,45.8249,119900.0
2010-06-21 10:15:00,61.23,61.3,61.1,61.1,70800.0,45.8024,45.8548,45.7052,45.7052,70800.0
2010-06-21 10:20:00,61.1,61.25,61.1,61.17,73200.0,45.7052,45.8174,45.7052,45.7576,73200.0
2010-06-21 10:25:00,61.18,61.26,61.08,61.17,97600.0,45.765,45.8249,45.6902,45.7576,97600.0
2010-06-21 10:30:00,61.17,61.25,61.1,61.14,87000.0,45.7576,45.8174,45.7052,45.7351,87000.0
2010-06-21 10:35:00,61.14,61.19,61.01,61.15,52900.0,45.7351,45.7725,45.6379,45.7426,52900.0
2010-06-21 10:40:00,61.15,61.23,61.09,61.19,34300.0,45.7426,45.8024,45.6977,45.7725,34300.0
2010-06-21 10:45:00,61.18,61.33,61.18,61.23,45400.0,45.765,45.8772,45.765,45.8024,45400.0
2010-06-21 10:50:00,61.24,61.24,61.07,61.2,90500.0,45.8099,45.8099,45.6828,45.78,90500.0
2010-06-21 10:55:00,61.2,61.21,60.92,60.96,104500.0,45.78,45.7875,45.5706,45.6005,104500.0
2010-06-21 11:00:00,60.96,61.07,60.81,61.07,46800.0,45.6005,45.6828,45.4883,45.6828,46800.0
2010-06-21 11:05:00,61.07,61.12,61.0,61.07,109600.0,45.6828,45.7202,45.6304,45.6828,109600.0
2010-06-21 11:10:00,61.07,61.22,61.06,61.19,85600.0,45.6828,45.795,45.6753,45.7725,85600.0
2010-06-21 11:15:00,61.18,61.21,61.07,61.12,79300.0,45.765,45.7875,45.6828,45.7202,79300.0
2010-06-21 11:20:00,61.12,61.2,61.05,61.14,57300.0,45.7202,45.78,45.6678,45.7351,57300.0
2010-06-21 11:25:00,61.14,61.22,61.09,61.18,45800.0,45.7351,45.795,45.6977,45.765,45800.0
2010-06-21 11:30:00,61.19,61.22,61.15,61.18,31100.0,45.7725,45.795,45.7426,45.765,31100.0
2010-06-21 11:35:00,61.2,61.24,61.15,61.23,40700.0,45.78,45.8099,45.7426,45.8024,40700.0
2010-06-21 11:40:00,61.23,61.31,61.17,61.28,40600.0,45.8024,45.8623,45.7576,45.8398,40600.0
2010-06-21 11:45:00,61.28,61.3,61.16,61.19,27400.0,45.8398,45.8548,45.7501,45.7725,27400.0
2010-06-21 11:50:00,61.18,61.38,61.14,61.38,92900.0,45.765,45.9147,45.7351,45.9147,92900.0
2010-06-21 11:55:00,61.38,61.39,61.24,61.28,38600.0,45.9147,45.9221,45.8099,45.8398,38600.0
2010-06-21 12:00:00,61.28,61.43,61.21,61.4,75900.0,45.8398,45.9521,45.7875,45.9296,75900.0
2010-06-21 12:05:00,61.4,61.41,61.2,61.28,83400.0,45.9296,45.9371,45.78,45.8398,83400.0
2010-06-21 12:10:00,61.27,61.28,61.13,61.21,77900.0,45.8324,45.8398,45.7276,45.7875,77900.0
2010-06-21 12:15:00,61.21,61.24,61.01,61.03,80500.0,45.7875,45.8099,45.6379,45.6528,80500.0
2010-06-21 12:20:00,61.04,61.05,60.88,60.94,39100.0,45.6603,45.6678,45.5406,45.5855,39100.0
2010-06-21 12:25:00,60.95,60.95,60.81,60.83,23700.0,45.593,45.593,45.4883,45.5032,23700.0
2010-06-21 12:30:00,60.84,61.0,60.79,60.99,30200.0,45.5107,45.6304,45.4733,45.6229,30200.0
2010-06-21 12:35:00,60.98,61.05,60.94,60.98,23200.0,45.6154,45.6678,45.5855,45.6154,23200.0
2010-06-21 12:40:00,60.99,61.03,60.86,60.9,18300.0,45.6229,45.6528,45.5257,45.5556,18300.0
2010-06-21 12:45:00,60.9,61.02,60.9,60.95,20100.0,45.5556,45.6454,45.5556,45.593,20100.0
2010-06-21 12:50:00,60.95,61.29,60.78,60.89,61000.0,45.593,45.8473,45.4658,45.5481,61000.0
2010-06-21 12:55:00,60.89,61.08,60.8,61.06,61900.0,45.5481,45.6902,45.4808,45.6753,61900.0
2010-06-21 13:00:00,61.06,61.06,60.94,61.02,29600.0,45.6753,45.6753,45.5855,45.6454,29600.0
2010-06-21 13:05:00,61.02,61.04,60.95,60.95,26400.0,45.6454,45.6603,45.593,45.593,26400.0
2010-06-21 13:10:00,60.95,61.14,60.95,61.09,80000.0,45.593,45.7351,45.593,45.6977,80000.0
2010-06-21 13:15:00,61.09,61.09,61.01,61.02,16300.0,45.6977,45.6977,45.6379,45.6454,16300.0
2010-06-21 13:20:00,61.03,61.04,60.95,60.95,25200.0,45.6528,45.6603,45.593,45.593,25200.0
2010-06-21 13:25:00,60.95,61.02,60.94,61.01,22300.0,45.593,45.6454,45.5855,45.6379,22300.0
2010-06-21 13:30:00,61.01,61.03,60.9,61.0,21400.0,45.6379,45.6528,45.5556,45.6304,21400.0
2010-06-21 13:35:00,61.0,61.0,60.71,60.76,44800.0,45.6304,45.6304,45.4135,45.4509,44800.0
2010-06-21 13:40:00,60.75,60.86,60.67,60.67,64600.0,45.4434,45.5257,45.3835,45.3835,64600.0
2010-06-21 13:45:00,60.68,60.84,60.67,60.84,45800.0,45.391,45.5107,45.3835,45.5107,45800.0
2010-06-21 13:50:00,60.83,61.03,60.83,60.96,41400.0,45.5032,45.6528,45.5032,45.6005,41400.0
2010-06-21 13:55:00,60.97,60.98,60.86,60.88,29900.0,45.608,45.6154,45.5257,45.5406,29900.0
2010-06-21 14:00:00,60.89,60.94,60.87,60.9,38400.0,45.5481,45.5855,45.5331,45.5556,38400.0
2010-06-21 14:05:00,60.89,61.03,60.84,61.02,39800.0,45.5481,45.6528,45.5107,45.6454,39800.0
2010-06-21 14:10:00,61.02,61.23,61.02,61.23,81400.0,45.6454,45.8024,45.6454,45.8024,81400.0
2010-06-21 14:15:00,61.23,61.41,61.22,61.29,109900.0,45.8024,45.9371,45.795,45.8473,109900.0
2010-06-21 14:20:00,61.28,61.42,61.28,61.37,44800.0,45.8398,45.9446,45.8398,45.9072,44800.0
2010-06-21 14:25:00,61.36,61.37,61.22,61.24,61300.0,45.8997,45.9072,45.795,45.8099,61300.0
2010-06-21 14:30:00,61.26,61.33,61.24,61.27,52400.0,45.8249,45.8772,45.8099,45.8324,52400.0
2010-06-21 14:35:00,61.26,61.39,61.24,61.32,56100.0,45.8249,45.9221,45.8099,45.8698,56100.0
2010-06-21 14:40:00,61.31,61.33,61.22,61.23,50000.0,45.8623,45.8772,45.795,45.8024,50000.0
2010-06-21 14:45:00,61.23,61.25,61.11,61.14,82800.0,45.8024,45.8174,45.7127,45.7351,82800.0
2010-06-21 14:50:00,61.14,61.16,60.96,60.98,145500.0,45.7351,45.7501,45.6005,45.6154,145500.0
2010-06-21 14:55:00,60.97,61.02,60.88,60.9,73500.0,45.608,45.6454,45.5406,45.5556,73500.0
2010-06-21 15:00:00,60.91,60.96,60.71,60.71,67600.0,45.5631,45.6005,45.4135,45.4135,67600.0
2010-06-21 15:05:00,60.7,60.73,60.56,60.63,138800.0,45.406,45.4284,45.3013,45.3536,138800.0
2010-06-21 15:10:00,60.62,60.62,60.39,60.42,90700.0,45.3461,45.3461,45.1741,45.1965,90700.0
2010-06-21 15:15:00,60.41,60.52,60.11,60.13,99100.0,45.1891,45.2713,44.9646,44.9796,99100.0
2010-06-21 15:20:00,60.12,60.3,60.12,60.25,84700.0,44.9721,45.1068,44.9721,45.0694,84700.0
2010-06-21 15:25:00,60.24,60.32,60.14,60.22,132300.0,45.0619,45.1217,44.9871,45.0469,132300.0
2010-06-21 15:30:00,60.24,60.4,60.19,60.34,137100.0,45.0619,45.1816,45.0245,45.1367,137100.0
2010-06-21 15:35:00,60.35,60.4,60.24,60.31,92000.0,45.1442,45.1816,45.0619,45.1142,92000.0
2010-06-21 15:40:00,60.3,60.31,60.0,60.06,87800.0,45.1068,45.1142,44.8824,44.9272,87800.0
2010-06-21 15:45:00,60.07,60.26,60.07,60.22,107400.0,44.9347,45.0768,44.9347,45.0469,107400.0
2010-06-21 15:50:00,60.22,60.45,60.2,60.35,135600.0,45.0469,45.219,45.032,45.1442,135600.0
2010-06-21 15:55:00,60.34,60.45,60.32,60.42,125700.0,45.1367,45.219,45.1217,45.1965,125700.0
2010-06-22 09:30:00,60.38,60.5,60.0,60.05,76800.0,45.1666,45.2564,44.8824,44.9198,76800.0
2010-06-22 09:35:00,60.05,60.5,60.05,60.29,60000.0,44.9198,45.2564,44.9198,45.0993,60000.0
2010-06-22 09:40:00,60.31,60.5,60.26,60.49,31500.0,45.1142,45.2564,45.0768,45.2489,31500.0
2010-06-22 09:45:00,60.49,60.72,60.49,60.56,62900.0,45.2489,45.4209,45.2489,45.3013,62900.0
2010-06-22 09:50:00,60.55,60.73,60.42,60.45,43700.0,45.2938,45.4284,45.1965,45.219,43700.0
2010-06-22 09:55:00,60.47,60.48,60.27,60.3,33800.0,45.2339,45.2414,45.0843,45.1068,33800.0
2010-06-22 10:00:00,60.3,60.3,60.0,60.11,52400.0,45.1068,45.1068,44.8824,44.9646,52400.0
2010-06-22 10:05:00,60.1,60.14,60.0,60.11,72200.0,44.9572,44.9871,44.8824,44.9646,72200.0
2010-06-22 10:10:00,60.13,60.36,60.13,60.33,34000.0,44.9796,45.1516,44.9796,45.1292,34000.0
2010-06-22 10:15:00,60.31,60.33,60.03,60.07,38000.0,45.1142,45.1292,44.9048,44.9347,38000.0
2010-06-22 10:20:00,60.04,60.13,59.95,60.08,33200.0,44.9123,44.9796,44.845,44.9422,33200.0
2010-06-22 10:25:00,60.07,60.27,60.01,60.2,38800.0,44.9347,45.0843,44.8898,45.032,38800.0
2010-06-22 10:30:00,60.2,60.22,60.02,60.02,48000.0,45.032,45.0469,44.8973,44.8973,48000.0
2010-06-22 10:35:00,60.02,60.05,59.82,59.93,71000.0,44.8973,44.9198,44.7477,44.83,71000.0
2010-06-22 10:40:00,59.93,60.2,59.91,60.2,60200.0,44.83,45.032,44.815,45.032,60200.0
2010-06-22 10:45:00,60.19,60.24,60.08,60.2,27000.0,45.0245,45.0619,44.9422,45.032,27000.0
2010-06-22 10:50:00,60.19,60.37,60.13,60.35,63700.0,45.0245,45.1591,44.9796,45.1442,63700.0
2010-06-22 10:55:00,60.35,60.36,60.22,60.31,30000.0,45.1442,45.1516,45.0469,45.1142,30000.0
2010-06-22 11:00:00,60.31,60.31,60.19,60.2,31100.0,45.1142,45.1142,45.0245,45.032,31100.0
2010-06-22 11:05:00,60.2,60.21,60.03,60.13,39500.0,45.032,45.0394,44.9048,44.9796,39500.0
2010-06-22 11:10:00,60.11,60.27,60.1,60.27,44500.0,44.9646,45.0843,44.9572,45.0843,44500.0
2010-06-22 11:15:00,60.27,60.32,60.18,60.27,38800.0,45.0843,45.1217,45.017,45.0843,38800.0
2010-06-22 11:20:00,60.27,60.4,60.17,60.37,43300.0,45.0843,45.1816,45.0095,45.1591,43300.0
2010-06-22 11:25:00,60.38,60.41,60.26,60.35,55200.0,45.1666,45.1891,45.0768,45.1442,55200.0
2010-06-22 11:30:00,60.37,60.61,60.36,60.61,51200.0,45.1591,45.3387,45.1516,45.3387,51200.0
2010-06-22 11:35:00,60.59,60.72,60.57,60.65,36100.0,45.3237,45.4209,45.3087,45.3686,36100.0
2010-06-22 11:40:00,60.65,60.75,60.6,60.62,45300.0,45.3686,45.4434,45.3312,45.3461,45300.0
2010-06-22 11:45:00,60.63,60.69,60.55,60.65,31400.0,45.3536,45.3985,45.2938,45.3686,31400.0
2010-06-22 11:50:00,60.61,60.72,60.56,60.64,41900.0,45.3387,45.4209,45.3013,45.3611,41900.0
2010-06-22 11:55:00,60.64,60.65,60.54,60.57,63800.0,45.3611,45.3686,45.2863,45.3087,63800.0
2010-06-22 12:00:00,60.58,60.61,60.39,60.54,38800.0,45.3162,45.3387,45.1741,45.2863,38800.0
2010-06-22 12:05:00,60.54,60.6,60.47,60.52,21100.0,45.2863,45.3312,45.2339,45.2713,21100.0
2010-06-22 12:10:00,60.53,60.61,60.47,60.59,29800.0,45.2788,45.3387,45.2339,45.3237,29800.0
2010-06-22 12:15:00,60.56,60.65,60.47,60.65,99700.0,45.3013,45.3686,45.2339,45.3686,99700.0
2010-06-22 12:20:00,60.66,60.72,60.56,60.65,38300.0,45.3761,45.4209,45.3013,45.3686,38300.0
2010-06-22 12:25:00,60.66,60.69,60.53,60.57,29100.0,45.3761,45.3985,45.2788,45.3087,29100.0
2010-06-22 12:30:00,60.54,60.55,60.42,60.49,28300.0,45.2863,45.2938,45.1965,45.2489,28300.0
2010-06-22 12:35:00,60.48,60.48,60.34,60.36,31400.0,45.2414,45.2414,45.1367,45.1516,31400.0
2010-06-22 12:40:00,60.36,60.41,60.29,60.34,24600.0,45.1516,45.1891,45.0993,45.1367,24600.0
2010-06-22 12:45:00,60.35,60.47,60.31,60.46,18900.0,45.1442,45.2339,45.1142,45.2265,18900.0
2010-06-22 12:50:00,60.45,60.5,60.38,60.5,18400.0,45.219,45.2564,45.1666,45.2564,18400.0
2010-06-22 12:55:00,60.51,60.56,60.49,60.52,19200.0,45.2639,45.3013,45.2489,45.2713,19200.0
2010-06-22 13:00:00,60.52,60.6,60.34,60.6,31400.0,45.2713,45.3312,45.1367,45.3312,31400.0
2010-06-22 13:05:00,60.6,60.6,60.52,60.52,20100.0,45.3312,45.3312,45.2713,45.2713,20100.0
2010-06-22 13:10:00,60.51,60.52,60.39,60.42,28300.0,45.2639,45.2713,45.1741,45.1965,28300.0
2010-06-22 13:15:00,60.43,60.47,60.38,60.41,22000.0,45.204,45.2339,45.1666,45.1891,22000.0
2010-06-22 13:20:00,60.42,60.46,60.35,60.42,31600.0,45.1965,45.2265,45.1442,45.1965,31600.0
2010-06-22 13:25:00,60.45,60.45,60.21,60.27,36300.0,45.219,45.219,45.0394,45.0843,36300.0
2010-06-22 13:30:00,60.28,60.31,60.16,60.22,25400.0,45.0918,45.1142,45.002,45.0469,25400.0
2010-06-22 13:35:00,60.22,60.27,60.19,60.27,32900.0,45.0469,45.0843,45.0245,45.0843,32900.0
2010-06-22 13:40:00,60.28,60.52,60.25,60.46,43700.0,45.0918,45.2713,45.0694,45.2265,43700.0
2010-06-22 13:45:00,60.47,60.53,60.35,60.4,34500.0,45.2339,45.2788,45.1442,45.1816,34500.0
2010-06-22 13:50:00,60.41,60.43,60.17,60.23,45500.0,45.1891,45.204,45.0095,45.0544,45500.0
2010-06-22 13:55:00,60.24,60.27,60.15,60.21,26400.0,45.0619,45.0843,44.9946,45.0394,26400.0
2010-06-22 14:00:00,60.22,60.22,60.01,60.02,28800.0,45.0469,45.0469,44.8898,44.8973,28800.0
2010-06-22 14:05:00,60.02,60.11,60.02,60.03,33900.0,44.8973,44.9646,44.8973,44.9048,33900.0
2010-06-22 14:10:00,60.02,60.22,60.0,60.19,33800.0,44.8973,45.0469,44.8824,45.0245,33800.0
2010-06-22 14:15:00,60.19,60.21,60.11,60.15,31800.0,45.0245,45.0394,44.9646,44.9946,31800.0
2010-06-22 14:20:00,60.15,60.18,60.04,60.04,25200.0,44.9946,45.017,44.9123,44.9123,25200.0
2010-06-22 14:25:00,60.06,60.06,59.9,60.02,47500.0,44.9272,44.9272,44.8076,44.8973,47500.0
2010-06-22 14:30:00,60.02,60.08,59.87,59.99,74000.0,44.8973,44.9422,44.7851,44.8749,74000.0
2010-06-22 14:35:00,59.99,60.08,59.87,59.88,78500.0,44.8749,44.9422,44.7851,44.7926,78500.0
2010-06-22 14:40:00,59.87,59.88,59.6,59.6,75200.0,44.7851,44.7926,44.5831,44.5831,75200.0
2010-06-22 14:45:00,59.59,59.7,59.47,59.5,75300.0,44.5757,44.6579,44.4859,44.5083,75300.0
2010-06-22 14:50:00,59.5,59.58,59.38,59.47,52700.0,44.5083,44.5682,44.4186,44.4859,52700.0
2010-06-22 14:55:00,59.5,59.5,59.25,59.43,49800.0,44.5083,44.5083,44.3213,44.456,49800.0
2010-06-22 15:00:00,59.43,59.45,59.29,59.41,44800.0,44.456,44.4709,44.3512,44.441,44800.0
2010-06-22 15:05:00,59.41,59.43,59.24,59.24,36800.0,44.441,44.456,44.3138,44.3138,36800.0
2010-06-22 15:10:00,59.24,59.51,59.2,59.46,58400.0,44.3138,44.5158,44.2839,44.4784,58400.0
2010-06-22 15:15:00,59.47,59.51,59.33,59.48,45300.0,44.4859,44.5158,44.3812,44.4934,45300.0
2010-06-22 15:20:00,59.48,59.48,59.22,59.23,42600.0,44.4934,44.4934,44.2989,44.3064,42600.0
2010-06-22 15:25:00,59.24,59.4,59.16,59.18,41100.0,44.3138,44.4335,44.254,44.269,41100.0
2010-06-22 15:30:00,59.2,59.2,58.99,59.13,87100.0,44.2839,44.2839,44.1268,44.2316,87100.0
2010-06-22 15:35:00,59.12,59.18,59.04,59.17,68800.0,44.2241,44.269,44.1642,44.2615,68800.0
2010-06-22 15:40:00,59.17,59.19,59.05,59.08,88200.0,44.2615,44.2764,44.1717,44.1942,88200.0
2010-06-22 15:45:00,59.08,59.19,58.97,59.06,111700.0,44.1942,44.2764,44.1119,44.1792,111700.0
2010-06-22 15:50:00,59.07,59.09,58.92,59.03,130300.0,44.1867,44.2016,44.0745,44.1568,130300.0
2010-06-22 15:55:00,59.02,59.1,58.94,59.09,168200.0,44.1493,44.2091,44.0894,44.2016,168200.0
2010-06-23 09:30:00,59.07,59.08,58.61,58.86,73300.0,44.1867,44.1942,43.8426,44.0296,73300.0
2010-06-23 09:35:00,58.83,59.06,58.71,58.77,39600.0,44.0071,44.1792,43.9174,43.9623,39600.0
2010-06-23 09:40:00,58.75,58.85,58.64,58.72,41100.0,43.9473,44.0221,43.865,43.9249,41100.0
2010-06-23 09:45:00,58.7,58.88,58.61,58.73,44600.0,43.9099,44.0446,43.8426,43.9323,44600.0
2010-06-23 09:50:00,58.72,58.91,58.7,58.87,50000.0,43.9249,44.067,43.9099,44.0371,50000.0
2010-06-23 09:55:00,58.84,58.99,58.75,58.98,21900.0,44.0146,44.1268,43.9473,44.1194,21900.0
2010-06-23 10:00:00,58.96,58.97,58.51,58.65,120500.0,44.1044,44.1119,43.7678,43.8725,120500.0
2010-06-23 10:05:00,58.64,58.66,58.21,58.42,105900.0,43.865,43.88,43.5434,43.7005,105900.0
2010-06-23 10:10:00,58.42,58.65,58.4,58.6,91400.0,43.7005,43.8725,43.6855,43.8351,91400.0
2010-06-23 10:15:00,58.6,58.6,58.44,58.58,29400.0,43.8351,43.8351,43.7154,43.8201,29400.0
2010-06-23 10:20:00,58.6,58.6,58.48,58.51,32700.0,43.8351,43.8351,43.7453,43.7678,32700.0
2010-06-23 10:25:00,58.53,58.6,58.48,58.53,47600.0,43.7827,43.8351,43.7453,43.7827,47600.0
2010-06-23 10:30:00,58.53,58.64,58.51,58.56,59600.0,43.7827,43.865,43.7678,43.8052,59600.0
2010-06-23 10:35:00,58.56,58.62,58.5,58.58,33800.0,43.8052,43.8501,43.7603,43.8201,33800.0
2010-06-23 10:40:00,58.59,58.66,58.5,58.65,32700.0,43.8276,43.88,43.7603,43.8725,32700.0
2010-06-23 10:45:00,58.66,58.76,58.61,58.75,53300.0,43.88,43.9548,43.8426,43.9473,53300.0
2010-06-23 10:50:00,58.73,58.83,58.71,58.77,28100.0,43.9323,44.0071,43.9174,43.9623,28100.0
2010-06-23 10:55:00,58.77,58.86,58.7,58.71,17200.0,43.9623,44.0296,43.9099,43.9174,17200.0
2010-06-23 11:00:00,58.71,58.72,58.61,58.7,23900.0,43.9174,43.9249,43.8426,43.9099,23900.0
2010-06-23 11:05:00,58.7,58.82,58.66,58.79,23900.0,43.9099,43.9997,43.88,43.9772,23900.0
2010-06-23 11:10:00,58.82,58.82,58.62,58.68,25500.0,43.9997,43.9997,43.8501,43.8949,25500.0
2010-06-23 11:15:00,58.69,58.79,58.63,58.79,13400.0,43.9024,43.9772,43.8575,43.9772,13400.0
2010-06-23 11:20:00,58.79,58.94,58.78,58.86,41000.0,43.9772,44.0894,43.9697,44.0296,41000.0
2010-06-23 11:25:00,58.87,58.89,58.79,58.8,25800.0,44.0371,44.052,43.9772,43.9847,25800.0
2010-06-23 11:30:00,58.81,58.83,58.7,58.73,24300.0,43.9922,44.0071,43.9099,43.9323,24300.0
2010-06-23 11:35:00,58.73,58.73,58.62,58.69,18000.0,43.9323,43.9323,43.8501,43.9024,18000.0
2010-06-23 11:40:00,58.7,58.85,58.7,58.82,21100.0,43.9099,44.0221,43.9099,43.9997,21100.0
2010-06-23 11:45:00,58.83,58.9,58.81,58.83,26700.0,44.0071,44.0595,43.9922,44.0071,26700.0
2010-06-23 11:50:00,58.81,58.89,58.69,58.71,29500.0,43.9922,44.052,43.9024,43.9174,29500.0
2010-06-23 11:55:00,58.7,58.9,58.68,58.81,24900.0,43.9099,44.0595,43.8949,43.9922,24900.0
2010-06-23 12:00:00,58.81,58.9,58.78,58.89,28900.0,43.9922,44.0595,43.9697,44.052,28900.0
2010-06-23 12:05:00,58.89,58.97,58.87,58.95,24700.0,44.052,44.1119,44.0371,44.0969,24700.0
2010-06-23 12:10:00,58.94,58.96,58.82,58.82,27100.0,44.0894,44.1044,43.9997,43.9997,27100.0
2010-06-23 12:15:00,58.81,58.94,58.79,58.94,19400.0,43.9922,44.0894,43.9772,44.0894,19400.0
2010-06-23 12:20:00,58.94,59.01,58.91,58.99,66200.0,44.0894,44.1418,44.067,44.1268,66200.0
2010-06-23 12:25:00,58.99,59.06,58.99,59.01,22700.0,44.1268,44.1792,44.1268,44.1418,22700.0
2010-06-23 12:30:00,59.01,59.02,58.99,59.0,26100.0,44.1418,44.1493,44.1268,44.1343,26100.0
2010-06-23 12:35:00,59.0,59.17,59.0,59.08,17100.0,44.1343,44.2615,44.1343,44.1942,17100.0
2010-06-23 12:40:00,59.08,59.17,59.05,59.16,22900.0,44.1942,44.2615,44.1717,44.254,22900.0
2010-06-23 12:45:00,59.15,59.3,59.14,59.27,16000.0,44.2465,44.3587,44.239,44.3363,16000.0
2010-06-23 12:50:00,59.25,59.3,59.19,59.19,16100.0,44.3213,44.3587,44.2764,44.2764,16100.0
2010-06-23 12:55:00,59.2,59.34,59.18,59.29,23800.0,44.2839,44.3886,44.269,44.3512,23800.0
2010-06-23 13:00:00,59.3,59.35,59.23,59.29,78100.0,44.3587,44.3961,44.3064,44.3512,78100.0
2010-06-23 13:05:00,59.27,59.3,59.21,59.27,33700.0,44.3363,44.3587,44.2914,44.3363,33700.0
2010-06-23 13:10:00,59.29,59.33,59.27,59.32,23300.0,44.3512,44.3812,44.3363,44.3737,23300.0
2010-06-23 13:15:00,59.31,59.31,59.14,59.25,33200.0,44.3662,44.3662,44.239,44.3213,33200.0
2010-06-23 13:20:00,59.25,59.27,59.21,59.22,6000.0,44.3213,44.3363,44.2914,44.2989,6000.0
2010-06-23 13:25:00,59.22,59.32,59.18,59.32,14500.0,44.2989,44.3737,44.269,44.3737,14500.0
2010-06-23 13:30:00,59.32,59.38,59.29,59.38,20400.0,44.3737,44.4186,44.3512,44.4186,20400.0
2010-06-23 13:35:00,59.38,59.52,59.38,59.51,21400.0,44.4186,44.5233,44.4186,44.5158,21400.0
2010-06-23 13:40:00,59.5,59.5,59.42,59.43,8800.0,44.5083,44.5083,44.4485,44.456,8800.0
2010-06-23 13:45:00,59.42,59.43,59.3,59.35,13800.0,44.4485,44.456,44.3587,44.3961,13800.0
2010-06-23 13:50:00,59.36,59.55,59.36,59.48,23300.0,44.4036,44.5457,44.4036,44.4934,23300.0
2010-06-23 13:55:00,59.49,59.49,59.42,59.47,22000.0,44.5009,44.5009,44.4485,44.4859,22000.0
2010-06-23 14:00:00,59.46,59.52,59.42,59.5,29200.0,44.4784,44.5233,44.4485,44.5083,29200.0
2010-06-23 14:05:00,59.51,59.53,59.42,59.48,11000.0,44.5158,44.5308,44.4485,44.4934,11000.0
2010-06-23 14:10:00,59.48,59.5,59.35,59.37,13600.0,44.4934,44.5083,44.3961,44.4111,13600.0
2010-06-23 14:15:00,59.37,59.45,59.27,59.44,33200.0,44.4111,44.4709,44.3363,44.4635,33200.0
2010-06-23 14:20:00,59.4,59.43,59.07,59.15,37800.0,44.4335,44.456,44.1867,44.2465,37800.0
2010-06-23 14:25:00,59.15,59.42,59.04,59.39,36400.0,44.2465,44.4485,44.1642,44.4261,36400.0
2010-06-23 14:30:00,59.39,59.85,59.39,59.62,93000.0,44.4261,44.7701,44.4261,44.5981,93000.0
2010-06-23 14:35:00,59.64,59.72,59.51,59.58,41200.0,44.6131,44.6729,44.5158,44.5682,41200.0
2010-06-23 14:40:00,59.59,59.62,59.39,59.39,36900.0,44.5757,44.5981,44.4261,44.4261,36900.0
2010-06-23 14:45:00,59.38,59.47,59.22,59.26,47400.0,44.4186,44.4859,44.2989,44.3288,47400.0
2010-06-23 14:50:00,59.23,59.4,59.09,59.33,52900.0,44.3064,44.4335,44.2016,44.3812,52900.0
2010-06-23 14:55:00,59.32,59.33,59.11,59.31,50600.0,44.3737,44.3812,44.2166,44.3662,50600.0
2010-06-23 15:00:00,59.32,59.48,59.23,59.28,51800.0,44.3737,44.4934,44.3064,44.3438,51800.0
2010-06-23 15:05:00,59.26,59.26,58.98,59.08,42100.0,44.3288,44.3288,44.1194,44.1942,42100.0
2010-06-23 15:10:00,59.1,59.36,59.1,59.26,52200.0,44.2091,44.4036,44.2091,44.3288,52200.0
2010-06-23 15:15:00,59.25,59.39,59.17,59.27,37400.0,44.3213,44.4261,44.2615,44.3363,37400.0
2010-06-23 15:20:00,59.28,59.37,59.17,59.35,33500.0,44.3438,44.4111,44.2615,44.3961,33500.0
2010-06-23 15:25:00,59.35,59.47,59.25,59.39,32300.0,44.3961,44.4859,44.3213,44.4261,32300.0
2010-06-23 15:30:00,59.4,59.42,59.14,59.23,49600.0,44.4335,44.4485,44.239,44.3064,49600.0
2010-06-23 15:35:00,59.2,59.39,59.17,59.39,37100.0,44.2839,44.4261,44.2615,44.4261,37100.0
2010-06-23 15:40:00,59.39,59.51,59.25,59.47,61800.0,44.4261,44.5158,44.3213,44.4859,61800.0
2010-06-23 15:45:00,59.48,59.53,59.33,59.41,78300.0,44.4934,44.5308,44.3812,44.441,78300.0
2010-06-23 15:50:00,59.4,59.44,59.25,59.31,112300.0,44.4335,44.4635,44.3213,44.3662,112300.0
2010-06-23 15:55:00,59.31,59.31,59.15,59.22,157000.0,44.3662,44.3662,44.2465,44.2989,157000.0
2010-06-24 09:30:00,58.73,58.97,58.7,58.91,42300.0,43.9323,44.1119,43.9099,44.067,42300.0
2010-06-24 09:35:00,58.92,59.09,58.81,58.86,40800.0,44.0745,44.2016,43.9922,44.0296,40800.0
2010-06-24 09:40:00,58.88,58.94,58.75,58.87,40000.0,44.0446,44.0894,43.9473,44.0371,40000.0
2010-06-24 09:45:00,58.85,58.89,58.73,58.8,32800.0,44.0221,44.052,43.9323,43.9847,32800.0
2010-06-24 09:50:00,58.78,58.79,58.65,58.68,66800.0,43.9697,43.9772,43.8725,43.8949,66800.0
2010-06-24 09:55:00,58.7,58.72,58.36,58.5,93900.0,43.9099,43.9249,43.6556,43.7603,93900.0
2010-06-24 10:00:00,58.51,58.88,58.48,58.84,76100.0,43.7678,44.0446,43.7453,44.0146,76100.0
2010-06-24 10:05:00,58.84,58.84,58.59,58.79,50100.0,44.0146,44.0146,43.8276,43.9772,50100.0
2010-06-24 10:10:00,58.79,59.0,58.79,58.86,47100.0,43.9772,44.1343,43.9772,44.0296,47100.0
2010-06-24 10:15:00,58.85,59.02,58.76,59.01,46800.0,44.0221,44.1493,43.9548,44.1418,46800.0
2010-06-24 10:20:00,59.01,59.21,59.01,59.2,56400.0,44.1418,44.2914,44.1418,44.2839,56400.0
2010-06-24 10:25:00,59.22,59.42,59.2,59.31,71200.0,44.2989,44.4485,44.2839,44.3662,71200.0
2010-06-24 10:30:00,59.33,59.35,58.93,58.93,29700.0,44.3812,44.3961,44.082,44.082,29700.0
2010-06-24 10:35:00,58.94,58.99,58.84,58.97,49200.0,44.0894,44.1268,44.0146,44.1119,49200.0
2010-06-24 10:40:00,58.96,58.96,58.6,58.6,72200.0,44.1044,44.1044,43.8351,43.8351,72200.0
2010-06-24 10:45:00,58.6,58.82,58.52,58.82,49800.0,43.8351,43.9997,43.7753,43.9997,49800.0
2010-06-24 10:50:00,58.8,58.81,58.55,58.58,32000.0,43.9847,43.9922,43.7977,43.8201,32000.0
2010-06-24 10:55:00,58.57,58.71,58.5,58.67,21500.0,43.8127,43.9174,43.7603,43.8875,21500.0
2010-06-24 11:00:00,58.67,58.67,58.42,58.58,14300.0,43.8875,43.8875,43.7005,43.8201,14300.0
2010-06-24 11:05:00,58.57,58.57,58.26,58.51,36800.0,43.8127,43.8127,43.5808,43.7678,36800.0
2010-06-24 11:10:00,58.5,58.56,58.45,58.47,17400.0,43.7603,43.8052,43.7229,43.7379,17400.0
2010-06-24 11:15:00,58.46,58.53,58.43,58.44,19800.0,43.7304,43.7827,43.7079,43.7154,19800.0
2010-06-24 11:20:00,58.43,58.53,58.37,58.51,16800.0,43.7079,43.7827,43.6631,43.7678,16800.0
2010-06-24 11:25:00,58.5,58.6,58.42,58.42,17500.0,43.7603,43.8351,43.7005,43.7005,17500.0
2010-06-24 11:30:00,58.43,58.5,58.4,58.47,19000.0,43.7079,43.7603,43.6855,43.7379,19000.0
2010-06-24 11:35:00,58.45,58.6,58.45,58.6,21100.0,43.7229,43.8351,43.7229,43.8351,21100.0
2010-06-24 11:40:00,58.59,58.73,58.56,58.61,29900.0,43.8276,43.9323,43.8052,43.8426,29900.0
2010-06-24 11:45:00,58.63,58.82,58.62,58.8,24200.0,43.8575,43.9997,43.8501,43.9847,24200.0
2010-06-24 11:50:00,58.79,58.79,58.63,58.75,22800.0,43.9772,43.9772,43.8575,43.9473,22800.0
2010-06-24 11:55:00,58.76,58.87,58.69,58.71,18100.0,43.9548,44.0371,43.9024,43.9174,18100.0
2010-06-24 12:00:00,58.74,58.99,58.73,58.93,26700.0,43.9398,44.1268,43.9323,44.082,26700.0
2010-06-24 12:05:00,58.93,58.93,58.81,58.84,10300.0,44.082,44.082,43.9922,44.0146,10300.0
2010-06-24 12:10:00,58.88,58.9,58.72,58.74,57300.0,44.0446,44.0595,43.9249,43.9398,57300.0
2010-06-24 12:15:00,58.74,58.88,58.71,58.79,61400.0,43.9398,44.0446,43.9174,43.9772,61400.0
2010-06-24 12:20:00,58.78,58.86,58.77,58.79,23900.0,43.9697,44.0296,43.9623,43.9772,23900.0
2010-06-24 12:25:00,58.78,58.8,58.64,58.66,18700.0,43.9697,43.9847,43.865,43.88,18700.0
2010-06-24 12:30:00,58.65,58.7,58.61,58.68,16700.0,43.8725,43.9099,43.8426,43.8949,16700.0
2010-06-24 12:35:00,58.68,58.69,58.51,58.52,9900.0,43.8949,43.9024,43.7678,43.7753,9900.0
2010-06-24 12:40:00,58.52,58.59,58.39,58.46,19500.0,43.7753,43.8276,43.678,43.7304,19500.0
2010-06-24 12:45:00,58.45,58.58,58.43,58.49,19100.0,43.7229,43.8201,43.7079,43.7528,19100.0
2010-06-24 12:50:00,58.51,58.62,58.49,58.52,27200.0,43.7678,43.8501,43.7528,43.7753,27200.0
2010-06-24 12:55:00,58.51,58.71,58.51,58.64,17100.0,43.7678,43.9174,43.7678,43.865,17100.0
2010-06-24 13:00:00,58.64,58.77,58.53,58.69,38300.0,43.865,43.9623,43.7827,43.9024,38300.0
2010-06-24 13:05:00,58.7,58.7,58.57,58.63,21500.0,43.9099,43.9099,43.8127,43.8575,21500.0
2010-06-24 13:10:00,58.65,58.91,58.64,58.91,31400.0,43.8725,44.067,43.865,44.067,31400.0
2010-06-24 13:15:00,58.93,58.95,58.79,58.82,36000.0,44.082,44.0969,43.9772,43.9997,36000.0
2010-06-24 13:20:00,58.81,58.84,58.73,58.75,24100.0,43.9922,44.0146,43.9323,43.9473,24100.0
2010-06-24 13:25:00,58.76,58.78,58.64,58.66,16100.0,43.9548,43.9697,43.865,43.88,16100.0
2010-06-24 13:30:00,58.66,58.86,58.64,58.86,17900.0,43.88,44.0296,43.865,44.0296,17900.0
2010-06-24 13:35:00,58.86,58.99,58.83,58.84,36500.0,44.0296,44.1268,44.0071,44.0146,36500.0
2010-06-24 13:40:00,58.84,58.88,58.73,58.81,22300.0,44.0146,44.0446,43.9323,43.9922,22300.0
2010-06-24 13:45:00,58.84,58.95,58.79,58.93,18400.0,44.0146,44.0969,43.9772,44.082,18400.0
2010-06-24 13:50:00,58.92,59.01,58.89,58.94,29000.0,44.0745,44.1418,44.052,44.0894,29000.0
2010-06-24 13:55:00,58.92,59.17,58.92,59.11,30600.0,44.0745,44.2615,44.0745,44.2166,30600.0
2010-06-24 14:00:00,59.11,59.12,58.98,59.0,17000.0,44.2166,44.2241,44.1194,44.1343,17000.0
2010-06-24 14:05:00,59.01,59.1,58.96,59.03,13900.0,44.1418,44.2091,44.1044,44.1568,13900.0
2010-06-24 14:10:00,59.05,59.05,58.92,58.94,10000.0,44.1717,44.1717,44.0745,44.0894,10000.0
2010-06-24 14:15:00,58.94,58.99,58.88,58.94,17000.0,44.0894,44.1268,44.0446,44.0894,17000.0
2010-06-24 14:20:00,58.94,58.98,58.83,58.97,18100.0,44.0894,44.1194,44.0071,44.1119,18100.0
2010-06-24 14:25:00,58.98,59.07,58.93,58.95,37900.0,44.1194,44.1867,44.082,44.0969,37900.0
2010-06-24 14:30:00,58.96,58.96,58.8,58.85,42000.0,44.1044,44.1044,43.9847,44.0221,42000.0
2010-06-24 14:35:00,58.85,58.92,58.68,58.73,33600.0,44.0221,44.0745,43.8949,43.9323,33600.0
2010-06-24 14:40:00,58.74,58.8,58.69,58.77,33200.0,43.9398,43.9847,43.9024,43.9623,33200.0
2010-06-24 14:45:00,58.78,58.87,58.63,58.67,55800.0,43.9697,44.0371,43.8575,43.8875,55800.0
2010-06-24 14:50:00,58.69,58.71,58.58,58.62,24500.0,43.9024,43.9174,43.8201,43.8501,24500.0
2010-06-24 14:55:00,58.6,58.63,58.37,58.5,110300.0,43.8351,43.8575,43.6631,43.7603,110300.0
2010-06-24 15:00:00,58.49,58.63,58.48,58.54,35500.0,43.7528,43.8575,43.7453,43.7902,35500.0
2010-06-24 15:05:00,58.53,58.6,58.4,58.41,32300.0,43.7827,43.8351,43.6855,43.693,32300.0
2010-06-24 15:10:00,58.43,58.48,58.22,58.31,85100.0,43.7079,43.7453,43.5508,43.6182,85100.0
2010-06-24 15:15:00,58.28,58.37,58.11,58.19,94600.0,43.5957,43.6631,43.4686,43.5284,94600.0
2010-06-24 15:20:00,58.19,58.25,58.1,58.1,84700.0,43.5284,43.5733,43.4611,43.4611,84700.0
2010-06-24 15:25:00,58.11,58.46,58.1,58.33,61500.0,43.4686,43.7304,43.4611,43.6331,61500.0
2010-06-24 15:30:00,58.33,58.43,58.14,58.26,57900.0,43.6331,43.7079,43.491,43.5808,57900.0
2010-06-24 15:35:00,58.25,58.35,58.19,58.31,83500.0,43.5733,43.6481,43.5284,43.6182,83500.0
2010-06-24 15:40:00,58.3,58.37,58.15,58.31,77500.0,43.6107,43.6631,43.4985,43.6182,77500.0
2010-06-24 15:45:00,58.31,58.4,58.16,58.27,179200.0,43.6182,43.6855,43.506,43.5882,179200.0
2010-06-24 15:50:00,58.29,58.34,58.18,58.24,119300.0,43.6032,43.6406,43.5209,43.5658,119300.0
2010-06-24 15:55:00,58.24,58.24,58.06,58.19,194400.0,43.5658,43.5658,43.4312,43.5284,194400.0
2010-06-25 09:30:00,58.73,58.73,58.28,58.37,118300.0,43.9323,43.9323,43.5957,43.6631,118300.0
2010-06-25 09:35:00,58.35,58.42,58.12,58.42,54700.0,43.6481,43.7005,43.476,43.7005,54700.0
2010-06-25 09:40:00,58.4,58.66,58.31,58.31,36500.0,43.6855,43.88,43.6182,43.6182,36500.0
2010-06-25 09:45:00,58.23,58.57,58.21,58.55,56500.0,43.5583,43.8127,43.5434,43.7977,56500.0
2010-06-25 09:50:00,58.55,58.55,58.31,58.47,72400.0,43.7977,43.7977,43.6182,43.7379,72400.0
2010-06-25 09:55:00,58.47,58.87,58.45,58.84,115800.0,43.7379,44.0371,43.7229,44.0146,115800.0
2010-06-25 10:00:00,58.82,59.14,58.82,59.07,118000.0,43.9997,44.239,43.9997,44.1867,118000.0
2010-06-25 10:05:00,59.07,59.28,59.02,59.18,110000.0,44.1867,44.3438,44.1493,44.269,110000.0
2010-06-25 10:10:00,59.18,59.2,58.97,59.02,45100.0,44.269,44.2839,44.1119,44.1493,45100.0
2010-06-25 10:15:00,59.02,59.04,58.69,58.73,75900.0,44.1493,44.1642,43.9024,43.9323,75900.0
2010-06-25 10:20:00,58.7,58.77,58.41,58.44,41900.0,43.9099,43.9623,43.693,43.7154,41900.0
2010-06-25 10:25:00,58.42,58.56,58.37,58.53,33000.0,43.7005,43.8052,43.6631,43.7827,33000.0
2010-06-25 10:30:00,58.54,58.54,58.29,58.46,47600.0,43.7902,43.7902,43.6032,43.7304,47600.0
2010-06-25 10:35:00,58.45,58.5,58.38,58.47,61100.0,43.7229,43.7603,43.6705,43.7379,61100.0
2010-06-25 10:40:00,58.49,58.77,58.49,58.76,111700.0,43.7528,43.9623,43.7528,43.9548,111700.0
2010-06-25 10:45:00,58.76,58.89,58.7,58.7,44500.0,43.9548,44.052,43.9099,43.9099,44500.0
2010-06-25 10:50:00,58.69,58.7,58.23,58.23,46200.0,43.9024,43.9099,43.5583,43.5583,46200.0
2010-06-25 10:55:00,58.23,58.39,58.12,58.27,80100.0,43.5583,43.678,43.476,43.5882,80100.0
2010-06-25 11:00:00,58.28,58.7,58.28,58.6,51000.0,43.5957,43.9099,43.5957,43.8351,51000.0
2010-06-25 11:05:00,58.6,58.72,58.57,58.68,60300.0,43.8351,43.9249,43.8127,43.8949,60300.0
2010-06-25 11:10:00,58.68,58.69,58.42,58.46,31900.0,43.8949,43.9024,43.7005,43.7304,31900.0
2010-06-25 11:15:00,58.44,58.46,58.36,58.39,21900.0,43.7154,43.7304,43.6556,43.678,21900.0
2010-06-25 11:20:00,58.38,58.44,58.23,58.38,50900.0,43.6705,43.7154,43.5583,43.6705,50900.0
2010-06-25 11:25:00,58.37,58.55,58.25,58.5,32200.0,43.6631,43.7977,43.5733,43.7603,32200.0
2010-06-25 11:30:00,58.54,58.63,58.49,58.54,50600.0,43.7902,43.8575,43.7528,43.7902,50600.0
2010-06-25 11:35:00,58.54,58.58,58.36,58.36,21600.0,43.7902,43.8201,43.6556,43.6556,21600.0
2010-06-25 11:40:00,58.38,58.47,58.24,58.33,23100.0,43.6705,43.7379,43.5658,43.6331,23100.0
2010-06-25 11:45:00,58.31,58.59,58.27,58.59,14800.0,43.6182,43.8276,43.5882,43.8276,14800.0
2010-06-25 11:50:00,58.6,58.66,58.56,58.6,26300.0,43.8351,43.88,43.8052,43.8351,26300.0
2010-06-25 11:55:00,58.58,58.66,58.53,58.53,29900.0,43.8201,43.88,43.7827,43.7827,29900.0
2010-06-25 12:00:00,58.54,58.57,58.41,58.56,30500.0,43.7902,43.8127,43.693,43.8052,30500.0
2010-06-25 12:05:00,58.56,58.61,58.44,58.58,28900.0,43.8052,43.8426,43.7154,43.8201,28900.0
2010-06-25 12:10:00,58.57,58.57,58.46,58.52,23000.0,43.8127,43.8127,43.7304,43.7753,23000.0
2010-06-25 12:15:00,58.52,58.54,58.39,58.54,22000.0,43.7753,43.7902,43.678,43.7902,22000.0
2010-06-25 12:20:00,58.54,58.63,58.5,58.58,69300.0,43.7902,43.8575,43.7603,43.8201,69300.0
2010-06-25 12:25:00,58.58,58.68,58.54,58.63,35000.0,43.8201,43.8949,43.7902,43.8575,35000.0
2010-06-25 12:30:00,58.62,58.75,58.58,58.7,34600.0,43.8501,43.9473,43.8201,43.9099,34600.0
2010-06-25 12:35:00,58.69,58.73,58.61,58.61,45500.0,43.9024,43.9323,43.8426,43.8426,45500.0
2010-06-25 12:40:00,58.6,58.72,58.6,58.67,19100.0,43.8351,43.9249,43.8351,43.8875,19100.0
2010-06-25 12:45:00,58.68,58.71,58.65,58.67,23300.0,43.8949,43.9174,43.8725,43.8875,23300.0
2010-06-25 12:50:00,58.65,58.66,58.36,58.37,38600.0,43.8725,43.88,43.6556,43.6631,38600.0
2010-06-25 12:55:00,58.39,58.53,58.39,58.52,12300.0,43.678,43.7827,43.678,43.7753,12300.0
2010-06-25 13:00:00,58.52,58.68,58.47,58.64,34400.0,43.7753,43.8949,43.7379,43.865,34400.0
2010-06-25 13:05:00,58.64,58.79,58.63,58.78,32800.0,43.865,43.9772,43.8575,43.9697,32800.0
2010-06-25 13:10:00,58.77,58.78,58.6,58.6,43500.0,43.9623,43.9697,43.8351,43.8351,43500.0
2010-06-25 13:15:00,58.6,58.89,58.6,58.85,60600.0,43.8351,44.052,43.8351,44.0221,60600.0
2010-06-25 13:20:00,58.85,58.9,58.85,58.86,7900.0,44.0221,44.0595,44.0221,44.0296,7900.0
2010-06-25 13:25:00,58.86,59.11,58.86,59.11,45200.0,44.0296,44.2166,44.0296,44.2166,45200.0
2010-06-25 13:30:00,59.13,59.34,59.13,59.3,57200.0,44.2316,44.3886,44.2316,44.3587,57200.0
2010-06-25 13:35:00,59.29,59.37,59.11,59.11,37000.0,44.3512,44.4111,44.2166,44.2166,37000.0
2010-06-25 13:40:00,59.14,59.17,59.02,59.1,33300.0,44.239,44.2615,44.1493,44.2091,33300.0
2010-06-25 13:45:00,59.13,59.18,59.05,59.13,24700.0,44.2316,44.269,44.1717,44.2316,24700.0
2010-06-25 13:50:00,59.13,59.17,59.05,59.13,19200.0,44.2316,44.2615,44.1717,44.2316,19200.0
2010-06-25 13:55:00,59.13,59.34,59.13,59.33,16900.0,44.2316,44.3886,44.2316,44.3812,16900.0
2010-06-25 14:00:00,59.33,59.34,59.2,59.33,31400.0,44.3812,44.3886,44.2839,44.3812,31400.0
2010-06-25 14:05:00,59.31,59.31,59.12,59.29,43400.0,44.3662,44.3662,44.2241,44.3512,43400.0
2010-06-25 14:10:00,59.3,59.5,59.28,59.5,54900.0,44.3587,44.5083,44.3438,44.5083,54900.0
2010-06-25 14:15:00,59.49,59.52,59.4,59.46,29000.0,44.5009,44.5233,44.4335,44.4784,29000.0
2010-06-25 14:20:00,59.46,59.46,59.31,59.32,32000.0,44.4784,44.4784,44.3662,44.3737,32000.0
2010-06-25 14:25:00,59.3,59.35,59.24,59.28,49000.0,44.3587,44.3961,44.3138,44.3438,49000.0
2010-06-25 14:30:00,59.29,59.33,59.1,59.3,40100.0,44.3512,44.3812,44.2091,44.3587,40100.0
2010-06-25 14:35:00,59.32,59.39,59.28,59.38,26000.0,44.3737,44.4261,44.3438,44.4186,26000.0
2010-06-25 14:40:00,59.38,59.53,59.38,59.44,36600.0,44.4186,44.5308,44.4186,44.4635,36600.0
2010-06-25 14:45:00,59.44,59.45,59.3,59.39,28100.0,44.4635,44.4709,44.3587,44.4261,28100.0
2010-06-25 14:50:00,59.4,59.54,59.39,59.42,29400.0,44.4335,44.5383,44.4261,44.4485,29400.0
2010-06-25 14:55:00,59.43,59.45,59.22,59.31,29900.0,44.456,44.4709,44.2989,44.3662,29900.0
2010-06-25 15:00:00,59.31,59.31,59.12,59.21,46400.0,44.3662,44.3662,44.2241,44.2914,46400.0
2010-06-25 15:05:00,59.18,59.26,59.11,59.26,37200.0,44.269,44.3288,44.2166,44.3288,37200.0
2010-06-25 15:10:00,59.27,59.34,59.2,59.22,29000.0,44.3363,44.3886,44.2839,44.2989,29000.0
2010-06-25 15:15:00,59.21,59.22,58.93,59.04,71200.0,44.2914,44.2989,44.082,44.1642,71200.0
2010-06-25 15:20:00,59.04,59.15,58.99,59.05,41100.0,44.1642,44.2465,44.1268,44.1717,41100.0
2010-06-25 15:25:00,59.05,59.11,59.04,59.1,55000.0,44.1717,44.2166,44.1642,44.2091,55000.0
2010-06-25 15:30:00,59.1,59.31,59.02,59.31,97800.0,44.2091,44.3662,44.1493,44.3662,97800.0
2010-06-25 15:35:00,59.29,59.43,59.24,59.41,63900.0,44.3512,44.456,44.3138,44.441,63900.0
2010-06-25 15:40:00,59.42,59.44,59.19,59.34,110200.0,44.4485,44.4635,44.2764,44.3886,110200.0
2010-06-25 15:45:00,59.35,59.52,59.34,59.5,285800.0,44.3961,44.5233,44.3886,44.5083,285800.0
2010-06-25 15:50:00,59.51,59.51,59.18,59.4,232400.0,44.5158,44.5158,44.269,44.4335,232400.0
2010-06-25 15:55:00,59.42,59.76,59.39,59.74,502400.0,44.4485,44.7028,44.4261,44.6879,502400.0
2010-06-28 09:30:00,59.51,59.51,59.12,59.26,66900.0,44.7441,44.7441,44.4508,44.5561,66900.0
2010-06-28 09:35:00,59.28,59.49,59.05,59.22,41100.0,44.5711,44.729,44.3982,44.526,41100.0
2010-06-28 09:40:00,59.25,59.25,59.04,59.14,30600.0,44.5486,44.5486,44.3907,44.4659,30600.0
2010-06-28 09:45:00,59.17,59.17,58.63,58.75,61200.0,44.4884,44.4884,44.0824,44.1726,61200.0
2010-06-28 09:50:00,58.77,58.92,58.66,58.67,54100.0,44.1877,44.3005,44.105,44.1125,54100.0
2010-06-28 09:55:00,58.66,58.92,58.54,58.89,58000.0,44.105,44.3005,44.0147,44.2779,58000.0
2010-06-28 10:00:00,58.9,59.05,58.78,58.98,54700.0,44.2854,44.3982,44.1952,44.3456,54700.0
2010-06-28 10:05:00,58.98,59.04,58.52,58.66,67400.0,44.3456,44.3907,43.9997,44.105,67400.0
2010-06-28 10:10:00,58.66,58.86,58.65,58.8,46700.0,44.105,44.2553,44.0975,44.2102,46700.0
2010-06-28 10:15:00,58.78,58.88,58.73,58.86,34300.0,44.1952,44.2704,44.1576,44.2553,34300.0
2010-06-28 10:20:00,58.84,58.98,58.78,58.98,31900.0,44.2403,44.3456,44.1952,44.3456,31900.0
2010-06-28 10:25:00,59.0,59.18,58.91,59.01,30000.0,44.3606,44.4959,44.2929,44.3681,30000.0
2010-06-28 10:30:00,59.03,59.12,58.83,58.9,41300.0,44.3832,44.4508,44.2328,44.2854,41300.0
2010-06-28 10:35:00,58.89,58.98,58.8,58.87,48600.0,44.2779,44.3456,44.2102,44.2629,48600.0
2010-06-28 10:40:00,58.86,59.07,58.85,59.02,40100.0,44.2553,44.4132,44.2478,44.3756,40100.0
2010-06-28 10:45:00,58.99,59.18,58.94,59.08,34700.0,44.3531,44.4959,44.3155,44.4208,34700.0
2010-06-28 10:50:00,59.09,59.24,59.04,59.24,28200.0,44.4283,44.5411,44.3907,44.5411,28200.0
2010-06-28 10:55:00,59.25,59.38,59.22,59.38,34700.0,44.5486,44.6463,44.526,44.6463,34700.0
2010-06-28 11:00:00,59.39,59.41,59.31,59.35,42300.0,44.6538,44.6689,44.5937,44.6238,42300.0
2010-06-28 11:05:00,59.36,59.45,59.33,59.33,50700.0,44.6313,44.699,44.6087,44.6087,50700.0
2010-06-28 11:10:00,59.34,59.36,59.25,59.3,39400.0,44.6162,44.6313,44.5486,44.5862,39400.0
2010-06-28 11:15:00,59.28,59.33,59.07,59.07,43800.0,44.5711,44.6087,44.4132,44.4132,43800.0
2010-06-28 11:20:00,59.07,59.21,59.05,59.12,22900.0,44.4132,44.5185,44.3982,44.4508,22900.0
2010-06-28 11:25:00,59.14,59.33,59.13,59.31,56200.0,44.4659,44.6087,44.4584,44.5937,56200.0
2010-06-28 11:30:00,59.33,59.42,59.27,59.3,17800.0,44.6087,44.6764,44.5636,44.5862,17800.0
2010-06-28 11:35:00,59.3,59.42,59.3,59.39,16400.0,44.5862,44.6764,44.5862,44.6538,16400.0
2010-06-28 11:40:00,59.38,59.49,59.36,59.38,16100.0,44.6463,44.729,44.6313,44.6463,16100.0
2010-06-28 11:45:00,59.36,59.43,59.29,59.36,18100.0,44.6313,44.6839,44.5787,44.6313,18100.0
2010-06-28 11:50:00,59.34,59.39,59.26,59.27,17300.0,44.6162,44.6538,44.5561,44.5636,17300.0
2010-06-28 11:55:00,59.26,59.27,59.14,59.16,20900.0,44.5561,44.5636,44.4659,44.4809,20900.0
2010-06-28 12:00:00,59.17,59.2,59.02,59.02,57800.0,44.4884,44.511,44.3756,44.3756,57800.0
2010-06-28 12:05:00,59.01,59.08,58.99,59.03,48800.0,44.3681,44.4208,44.3531,44.3832,48800.0
2010-06-28 12:10:00,59.03,59.03,58.92,58.95,25100.0,44.3832,44.3832,44.3005,44.323,25100.0
2010-06-28 12:15:00,58.97,58.97,58.79,58.87,29800.0,44.3381,44.3381,44.2027,44.2629,29800.0
2010-06-28 12:20:00,58.88,58.91,58.79,58.9,23500.0,44.2704,44.2929,44.2027,44.2854,23500.0
2010-06-28 12:25:00,58.92,58.99,58.89,58.99,47700.0,44.3005,44.3531,44.2779,44.3531,47700.0
2010-06-28 12:30:00,58.99,59.0,58.83,58.88,23800.0,44.3531,44.3606,44.2328,44.2704,23800.0
2010-06-28 12:35:00,58.91,58.93,58.7,58.7,22600.0,44.2929,44.308,44.135,44.135,22600.0
2010-06-28 12:40:00,58.7,58.8,58.61,58.77,24800.0,44.135,44.2102,44.0674,44.1877,24800.0
2010-06-28 12:45:00,58.78,58.83,58.63,58.83,18300.0,44.1952,44.2328,44.0824,44.2328,18300.0
2010-06-28 12:50:00,58.84,58.89,58.79,58.85,13000.0,44.2403,44.2779,44.2027,44.2478,13000.0
2010-06-28 12:55:00,58.84,58.93,58.84,58.92,15700.0,44.2403,44.308,44.2403,44.3005,15700.0
2010-06-28 13:00:00,58.92,58.94,58.81,58.81,25800.0,44.3005,44.3155,44.2178,44.2178,25800.0
2010-06-28 13:05:00,58.81,58.84,58.66,58.71,27100.0,44.2178,44.2403,44.105,44.1426,27100.0
2010-06-28 13:10:00,58.71,58.72,58.6,58.66,19000.0,44.1426,44.1501,44.0599,44.105,19000.0
2010-06-28 13:15:00,58.66,58.68,58.58,58.62,43900.0,44.105,44.12,44.0448,44.0749,43900.0
2010-06-28 13:20:00,58.62,58.7,58.54,58.59,80000.0,44.0749,44.135,44.0147,44.0523,80000.0
2010-06-28 13:25:00,58.57,58.63,58.46,58.51,27500.0,44.0373,44.0824,43.9546,43.9922,27500.0
2010-06-28 13:30:00,58.52,58.53,58.36,58.41,37400.0,43.9997,44.0072,43.8794,43.917,37400.0
2010-06-28 13:35:00,58.4,58.5,58.36,58.41,41900.0,43.9095,43.9847,43.8794,43.917,41900.0
2010-06-28 13:40:00,58.41,58.56,58.37,58.56,31500.0,43.917,44.0298,43.8869,44.0298,31500.0
2010-06-28 13:45:00,58.56,58.74,58.56,58.74,21200.0,44.0298,44.1651,44.0298,44.1651,21200.0
2010-06-28 13:50:00,58.75,58.82,58.72,58.72,18500.0,44.1726,44.2253,44.1501,44.1501,18500.0
2010-06-28 13:55:00,58.7,58.79,58.67,58.75,19300.0,44.135,44.2027,44.1125,44.1726,19300.0
2010-06-28 14:00:00,58.75,58.77,58.66,58.74,17400.0,44.1726,44.1877,44.105,44.1651,17400.0
2010-06-28 14:05:00,58.75,58.82,58.72,58.82,18800.0,44.1726,44.2253,44.1501,44.2253,18800.0
2010-06-28 14:10:00,58.83,58.9,58.82,58.9,11300.0,44.2328,44.2854,44.2253,44.2854,11300.0
2010-06-28 14:15:00,58.9,58.9,58.71,58.71,37400.0,44.2854,44.2854,44.1426,44.1426,37400.0
2010-06-28 14:20:00,58.71,58.77,58.61,58.7,27700.0,44.1426,44.1877,44.0674,44.135,27700.0
2010-06-28 14:25:00,58.69,58.81,58.68,58.68,17400.0,44.1275,44.2178,44.12,44.12,17400.0
2010-06-28 14:30:00,58.67,58.72,58.62,58.66,29300.0,44.1125,44.1501,44.0749,44.105,29300.0
2010-06-28 14:35:00,58.66,58.8,58.64,58.75,45000.0,44.105,44.2102,44.0899,44.1726,45000.0
2010-06-28 14:40:00,58.74,58.94,58.72,58.93,23600.0,44.1651,44.3155,44.1501,44.308,23600.0
2010-06-28 14:45:00,58.94,58.94,58.83,58.85,17500.0,44.3155,44.3155,44.2328,44.2478,17500.0
2010-06-28 14:50:00,58.85,58.91,58.79,58.81,14600.0,44.2478,44.2929,44.2027,44.2178,14600.0
2010-06-28 14:55:00,58.79,59.0,58.76,59.0,26100.0,44.2027,44.3606,44.1802,44.3606,26100.0
2010-06-28 15:00:00,59.0,59.05,58.95,58.95,22700.0,44.3606,44.3982,44.323,44.323,22700.0
2010-06-28 15:05:00,58.95,59.05,58.92,58.95,20900.0,44.323,44.3982,44.3005,44.323,20900.0
2010-06-28 15:10:00,58.95,58.96,58.81,58.84,21300.0,44.323,44.3305,44.2178,44.2403,21300.0
2010-06-28 15:15:00,58.82,58.96,58.77,58.95,19300.0,44.2253,44.3305,44.1877,44.323,19300.0
2010-06-28 15:20:00,58.95,58.95,58.78,58.79,24400.0,44.323,44.323,44.1952,44.2027,24400.0
2010-06-28 15:25:00,58.79,58.79,58.57,58.64,54800.0,44.2027,44.2027,44.0373,44.0899,54800.0
2010-06-28 15:30:00,58.64,58.73,58.56,58.68,45800.0,44.0899,44.1576,44.0298,44.12,45800.0
2010-06-28 15:35:00,58.67,58.76,58.66,58.72,60600.0,44.1125,44.1802,44.105,44.1501,60600.0
2010-06-28 15:40:00,58.73,58.83,58.67,58.8,52500.0,44.1576,44.2328,44.1125,44.2102,52500.0
2010-06-28 15:45:00,58.8,58.81,58.67,58.7,58800.0,44.2102,44.2178,44.1125,44.135,58800.0
2010-06-28 15:50:00,58.71,58.72,58.46,58.5,133500.0,44.1426,44.1501,43.9546,43.9847,133500.0
2010-06-28 15:55:00,58.5,58.55,58.44,58.46,173600.0,43.9847,44.0223,43.9396,43.9546,173600.0
2010-06-29 09:30:00,57.54,57.55,57.06,57.29,130200.0,43.2629,43.2704,42.902,43.0749,130200.0
2010-06-29 09:35:00,57.31,57.31,56.9,56.98,131100.0,43.0899,43.0899,42.7817,42.8418,131100.0
2010-06-29 09:40:00,56.98,57.0,56.65,56.69,127900.0,42.8418,42.8569,42.5937,42.6238,127900.0
2010-06-29 09:45:00,56.69,56.72,56.34,56.48,158600.0,42.6238,42.6463,42.3606,42.4659,158600.0
2010-06-29 09:50:00,56.47,56.5,56.28,56.4,100400.0,42.4584,42.4809,42.3155,42.4057,100400.0
2010-06-29 09:55:00,56.39,56.5,56.33,56.35,77300.0,42.3982,42.4809,42.3531,42.3681,77300.0
2010-06-29 10:00:00,56.35,56.38,55.87,55.87,199300.0,42.3681,42.3907,42.0072,42.0072,199300.0
2010-06-29 10:05:00,55.87,56.17,55.82,56.04,122900.0,42.0072,42.2328,41.9696,42.1351,122900.0
2010-06-29 10:10:00,56.04,56.14,55.96,56.02,144500.0,42.1351,42.2102,42.0749,42.12,144500.0
2010-06-29 10:15:00,56.02,56.02,55.86,56.0,79500.0,42.12,42.12,41.9997,42.105,79500.0
2010-06-29 10:20:00,56.0,56.07,55.88,55.96,123500.0,42.105,42.1576,42.0148,42.0749,123500.0
2010-06-29 10:25:00,55.98,55.98,55.51,55.59,91900.0,42.0899,42.0899,41.7366,41.7967,91900.0
2010-06-29 10:30:00,55.59,55.73,55.56,55.64,63500.0,41.7967,41.902,41.7742,41.8343,63500.0
2010-06-29 10:35:00,55.65,55.75,55.57,55.73,55600.0,41.8418,41.917,41.7817,41.902,55600.0
2010-06-29 10:40:00,55.74,55.85,55.68,55.78,43900.0,41.9095,41.9922,41.8644,41.9396,43900.0
2010-06-29 10:45:00,55.77,55.91,55.74,55.91,92000.0,41.9321,42.0373,41.9095,42.0373,92000.0
2010-06-29 10:50:00,55.9,56.01,55.84,55.95,66600.0,42.0298,42.1125,41.9847,42.0674,66600.0
2010-06-29 10:55:00,55.96,56.05,55.93,56.05,64000.0,42.0749,42.1426,42.0524,42.1426,64000.0
2010-06-29 11:00:00,56.05,56.05,55.87,55.87,28500.0,42.1426,42.1426,42.0072,42.0072,28500.0
2010-06-29 11:05:00,55.84,55.97,55.75,55.97,45200.0,41.9847,42.0824,41.917,42.0824,45200.0
2010-06-29 11:10:00,55.98,56.1,55.88,55.98,67100.0,42.0899,42.1802,42.0148,42.0899,67100.0
2010-06-29 11:15:00,55.99,56.05,55.89,55.9,52800.0,42.0975,42.1426,42.0223,42.0298,52800.0
2010-06-29 11:20:00,55.91,55.94,55.75,55.79,46500.0,42.0373,42.0599,41.917,41.9471,46500.0
2010-06-29 11:25:00,55.8,55.82,55.74,55.77,39000.0,41.9546,41.9696,41.9095,41.9321,39000.0
2010-06-29 11:30:00,55.77,55.87,55.74,55.75,29500.0,41.9321,42.0072,41.9095,41.917,29500.0
2010-06-29 11:35:00,55.75,55.82,55.74,55.75,20800.0,41.917,41.9696,41.9095,41.917,20800.0
2010-06-29 11:40:00,55.76,55.79,55.6,55.65,43600.0,41.9245,41.9471,41.8042,41.8418,43600.0
2010-06-29 11:45:00,55.64,55.66,55.52,55.58,82100.0,41.8343,41.8493,41.7441,41.7892,82100.0
2010-06-29 11:50:00,55.59,55.65,55.55,55.56,21600.0,41.7967,41.8418,41.7666,41.7742,21600.0
2010-06-29 11:55:00,55.55,55.67,55.53,55.6,43100.0,41.7666,41.8569,41.7516,41.8042,43100.0
2010-06-29 12:00:00,55.6,55.62,55.5,55.52,41500.0,41.8042,41.8193,41.729,41.7441,41500.0
2010-06-29 12:05:00,55.5,55.66,55.45,55.64,35400.0,41.729,41.8493,41.6915,41.8343,35400.0
2010-06-29 12:10:00,55.63,55.63,55.46,55.55,29500.0,41.8268,41.8268,41.699,41.7666,29500.0
2010-06-29 12:15:00,55.55,55.78,55.53,55.68,26200.0,41.7666,41.9396,41.7516,41.8644,26200.0
2010-06-29 12:20:00,55.69,55.88,55.62,55.88,29100.0,41.8719,42.0148,41.8193,42.0148,29100.0
2010-06-29 12:25:00,55.88,55.88,55.67,55.75,29700.0,42.0148,42.0148,41.8569,41.917,29700.0
2010-06-29 12:30:00,55.75,55.77,55.65,55.69,17200.0,41.917,41.9321,41.8418,41.8719,17200.0
2010-06-29 12:35:00,55.7,55.79,55.65,55.72,31100.0,41.8794,41.9471,41.8418,41.8945,31100.0
2010-06-29 12:40:00,55.73,55.8,55.66,55.73,36000.0,41.902,41.9546,41.8493,41.902,36000.0
2010-06-29 12:45:00,55.72,55.86,55.71,55.86,18300.0,41.8945,41.9997,41.8869,41.9997,18300.0
2010-06-29 12:50:00,55.86,55.87,55.59,55.59,17200.0,41.9997,42.0072,41.7967,41.7967,17200.0
2010-06-29 12:55:00,55.6,55.64,55.52,55.59,30800.0,41.8042,41.8343,41.7441,41.7967,30800.0
2010-06-29 13:00:00,55.61,55.65,55.58,55.6,42500.0,41.8118,41.8418,41.7892,41.8042,42500.0
2010-06-29 13:05:00,55.6,55.64,55.45,55.6,46500.0,41.8042,41.8343,41.6915,41.8042,46500.0
2010-06-29 13:10:00,55.61,55.62,55.49,55.51,25600.0,41.8118,41.8193,41.7215,41.7366,25600.0
2010-06-29 13:15:00,55.52,55.52,55.4,55.43,31900.0,41.7441,41.7441,41.6539,41.6764,31900.0
2010-06-29 13:20:00,55.44,55.53,55.35,55.35,34300.0,41.6839,41.7516,41.6163,41.6163,34300.0
2010-06-29 13:25:00,55.34,55.37,55.26,55.35,54100.0,41.6087,41.6313,41.5486,41.6163,54100.0
2010-06-29 13:30:00,55.35,55.35,55.16,55.17,49600.0,41.6163,41.6163,41.4734,41.4809,49600.0
2010-06-29 13:35:00,55.17,55.25,55.15,55.18,48300.0,41.4809,41.5411,41.4659,41.4884,48300.0
2010-06-29 13:40:00,55.19,55.28,55.18,55.28,43700.0,41.496,41.5636,41.4884,41.5636,43700.0
2010-06-29 13:45:00,55.28,55.38,55.25,55.36,23100.0,41.5636,41.6388,41.5411,41.6238,23100.0
2010-06-29 13:50:00,55.36,55.38,55.28,55.35,33000.0,41.6238,41.6388,41.5636,41.6163,33000.0
2010-06-29 13:55:00,55.36,55.64,55.36,55.63,53800.0,41.6238,41.8343,41.6238,41.8268,53800.0
2010-06-29 14:00:00,55.63,55.63,55.45,55.48,61800.0,41.8268,41.8268,41.6915,41.714,61800.0
2010-06-29 14:05:00,55.48,55.57,55.44,55.5,67400.0,41.714,41.7817,41.6839,41.729,67400.0
2010-06-29 14:10:00,55.5,55.63,55.49,55.57,55300.0,41.729,41.8268,41.7215,41.7817,55300.0
2010-06-29 14:15:00,55.57,55.68,55.55,55.64,32300.0,41.7817,41.8644,41.7666,41.8343,32300.0
2010-06-29 14:20:00,55.63,55.7,55.57,55.69,44900.0,41.8268,41.8794,41.7817,41.8719,44900.0
2010-06-29 14:25:00,55.69,55.76,55.62,55.67,59200.0,41.8719,41.9245,41.8193,41.8569,59200.0
2010-06-29 14:30:00,55.66,55.66,55.52,55.57,51200.0,41.8493,41.8493,41.7441,41.7817,51200.0
2010-06-29 14:35:00,55.57,55.66,55.49,55.52,44900.0,41.7817,41.8493,41.7215,41.7441,44900.0
2010-06-29 14:40:00,55.53,55.58,55.44,55.52,43700.0,41.7516,41.7892,41.6839,41.7441,43700.0
2010-06-29 14:45:00,55.51,55.51,55.45,55.47,40500.0,41.7366,41.7366,41.6915,41.7065,40500.0
2010-06-29 14:50:00,55.47,55.6,55.36,55.48,79700.0,41.7065,41.8042,41.6238,41.714,79700.0
2010-06-29 14:55:00,55.5,55.55,55.33,55.39,106900.0,41.729,41.7666,41.6012,41.6463,106900.0
2010-06-29 15:00:00,55.4,55.56,55.38,55.54,54400.0,41.6539,41.7742,41.6388,41.7591,54400.0
2010-06-29 15:05:00,55.53,55.62,55.39,55.39,57100.0,41.7516,41.8193,41.6463,41.6463,57100.0
2010-06-29 15:10:00,55.39,55.44,55.32,55.37,48500.0,41.6463,41.6839,41.5937,41.6313,48500.0
2010-06-29 15:15:00,55.37,55.5,55.23,55.23,42000.0,41.6313,41.729,41.526,41.526,42000.0
2010-06-29 15:20:00,55.23,55.3,54.95,55.15,176800.0,41.526,41.5787,41.3155,41.4659,176800.0
2010-06-29 15:25:00,55.15,55.15,54.94,55.04,95500.0,41.4659,41.4659,41.308,41.3832,95500.0
2010-06-29 15:30:00,55.04,55.28,54.9,55.2,101000.0,41.3832,41.5636,41.2779,41.5035,101000.0
2010-06-29 15:35:00,55.21,55.37,55.21,55.31,129700.0,41.511,41.6313,41.511,41.5862,129700.0
2010-06-29 15:40:00,55.31,55.31,55.0,55.0,84000.0,41.5862,41.5862,41.3531,41.3531,84000.0
2010-06-29 15:45:00,55.02,55.08,54.9,54.99,137700.0,41.3681,41.4133,41.2779,41.3456,137700.0
2010-06-29 15:50:00,54.98,55.49,54.94,55.48,211700.0,41.3381,41.7215,41.308,41.714,211700.0
2010-06-29 15:55:00,55.49,55.61,55.35,55.42,264500.0,41.7215,41.8118,41.6163,41.6689,264500.0
2010-06-30 09:30:00,56.19,56.47,56.12,56.39,325700.0,42.2478,42.4584,42.1952,42.3982,325700.0
2010-06-30 09:35:00,56.42,56.63,56.4,56.5,132800.0,42.4208,42.5787,42.4057,42.4809,132800.0
2010-06-30 09:40:00,56.52,56.69,56.43,56.64,265400.0,42.496,42.6238,42.4283,42.5862,265400.0
2010-06-30 09:45:00,56.65,56.95,56.58,56.83,175200.0,42.5937,42.8193,42.5411,42.729,175200.0
2010-06-30 09:50:00,56.83,56.88,56.72,56.76,76800.0,42.729,42.7666,42.6463,42.6764,76800.0
2010-06-30 09:55:00,56.78,56.79,56.61,56.66,104500.0,42.6914,42.699,42.5636,42.6012,104500.0
2010-06-30 10:00:00,56.65,56.98,56.64,56.88,153900.0,42.5937,42.8418,42.5862,42.7666,153900.0
2010-06-30 10:05:00,56.88,56.96,56.69,56.73,109700.0,42.7666,42.8268,42.6238,42.6539,109700.0
2010-06-30 10:10:00,56.74,56.77,56.52,56.58,55100.0,42.6614,42.6839,42.496,42.5411,55100.0
2010-06-30 10:15:00,56.58,56.75,56.55,56.66,46100.0,42.5411,42.6689,42.5185,42.6012,46100.0
2010-06-30 10:20:00,56.65,56.65,56.31,56.4,155700.0,42.5937,42.5937,42.3381,42.4057,155700.0
2010-06-30 10:25:00,56.4,56.54,56.31,56.46,46200.0,42.4057,42.511,42.3381,42.4508,46200.0
2010-06-30 10:30:00,56.44,56.7,56.4,56.67,55700.0,42.4358,42.6313,42.4057,42.6087,55700.0
2010-06-30 10:35:00,56.67,56.94,56.67,56.94,40800.0,42.6087,42.8117,42.6087,42.8117,40800.0
2010-06-30 10:40:00,56.94,56.95,56.52,56.67,72100.0,42.8117,42.8193,42.496,42.6087,72100.0
2010-06-30 10:45:00,56.65,56.8,56.62,56.69,49900.0,42.5937,42.7065,42.5711,42.6238,49900.0
2010-06-30 10:50:00,56.7,56.89,56.49,56.84,110600.0,42.6313,42.7742,42.4734,42.7366,110600.0
2010-06-30 10:55:00,56.85,56.85,56.63,56.65,63600.0,42.7441,42.7441,42.5787,42.5937,63600.0
2010-06-30 11:00:00,56.65,56.75,56.52,56.7,71300.0,42.5937,42.6689,42.496,42.6313,71300.0
2010-06-30 11:05:00,56.71,56.77,56.59,56.69,38200.0,42.6388,42.6839,42.5486,42.6238,38200.0
2010-06-30 11:10:00,56.69,56.88,56.69,56.78,51200.0,42.6238,42.7666,42.6238,42.6914,51200.0
2010-06-30 11:15:00,56.78,56.97,56.76,56.94,47100.0,42.6914,42.8343,42.6764,42.8117,47100.0
2010-06-30 11:20:00,56.94,56.97,56.81,56.89,58500.0,42.8117,42.8343,42.714,42.7742,58500.0
2010-06-30 11:25:00,56.89,56.91,56.68,56.68,36000.0,42.7742,42.7892,42.6163,42.6163,36000.0
2010-06-30 11:30:00,56.68,56.91,56.67,56.82,36100.0,42.6163,42.7892,42.6087,42.7215,36100.0
2010-06-30 11:35:00,56.82,57.06,56.81,57.05,77000.0,42.7215,42.902,42.714,42.8945,77000.0
2010-06-30 11:40:00,57.05,57.24,57.04,57.2,122900.0,42.8945,43.0373,42.8869,43.0072,122900.0
2010-06-30 11:45:00,57.2,57.38,57.17,57.28,156200.0,43.0072,43.1426,42.9847,43.0674,156200.0
2010-06-30 11:50:00,57.27,57.37,57.17,57.22,81100.0,43.0599,43.1351,42.9847,43.0223,81100.0
2010-06-30 11:55:00,57.23,57.39,57.18,57.31,61700.0,43.0298,43.1501,42.9922,43.0899,61700.0
2010-06-30 12:00:00,57.31,57.39,57.23,57.29,52600.0,43.0899,43.1501,43.0298,43.0749,52600.0
2010-06-30 12:05:00,57.3,57.36,57.21,57.36,42200.0,43.0824,43.1275,43.0148,43.1275,42200.0
2010-06-30 12:10:00,57.37,57.53,57.37,57.44,54900.0,43.1351,43.2554,43.1351,43.1877,54900.0
2010-06-30 12:15:00,57.43,57.53,57.38,57.5,42400.0,43.1802,43.2554,43.1426,43.2328,42400.0
2010-06-30 12:20:00,57.5,57.52,57.38,57.44,39100.0,43.2328,43.2478,43.1426,43.1877,39100.0
2010-06-30 12:25:00,57.44,57.49,57.38,57.4,18500.0,43.1877,43.2253,43.1426,43.1576,18500.0
2010-06-30 12:30:00,57.39,57.49,57.32,57.45,26500.0,43.1501,43.2253,43.0975,43.1952,26500.0
2010-06-30 12:35:00,57.45,57.45,57.21,57.27,24500.0,43.1952,43.1952,43.0148,43.0599,24500.0
2010-06-30 12:40:00,57.26,57.31,57.09,57.09,33700.0,43.0523,43.0899,42.9245,42.9245,33700.0
2010-06-30 12:45:00,57.1,57.1,57.0,57.05,41000.0,42.932,42.932,42.8569,42.8945,41000.0
2010-06-30 12:50:00,57.04,57.13,57.03,57.08,24700.0,42.8869,42.9546,42.8794,42.917,24700.0
2010-06-30 12:55:00,57.08,57.09,57.0,57.0,14500.0,42.917,42.9245,42.8569,42.8569,14500.0
2010-06-30 13:00:00,57.0,57.01,56.93,57.01,27700.0,42.8569,42.8644,42.8042,42.8644,27700.0
2010-06-30 13:05:00,57.0,57.0,56.86,56.95,32300.0,42.8569,42.8569,42.7516,42.8193,32300.0
2010-06-30 13:10:00,56.94,57.0,56.92,56.95,48700.0,42.8117,42.8569,42.7967,42.8193,48700.0
2010-06-30 13:15:00,56.94,56.96,56.87,56.94,22400.0,42.8117,42.8268,42.7591,42.8117,22400.0
2010-06-30 13:20:00,56.93,57.0,56.9,56.98,38700.0,42.8042,42.8569,42.7817,42.8418,38700.0
2010-06-30 13:25:00,56.99,57.0,56.88,56.88,42200.0,42.8493,42.8569,42.7666,42.7666,42200.0
2010-06-30 13:30:00,56.88,56.93,56.66,56.73,78200.0,42.7666,42.8042,42.6012,42.6539,78200.0
2010-06-30 13:35:00,56.72,56.81,56.68,56.75,41100.0,42.6463,42.714,42.6163,42.6689,41100.0
2010-06-30 13:40:00,56.74,56.78,56.69,56.71,35200.0,42.6614,42.6914,42.6238,42.6388,35200.0
2010-06-30 13:45:00,56.71,56.84,56.69,56.7,31800.0,42.6388,42.7366,42.6238,42.6313,31800.0
2010-06-30 13:50:00,56.69,56.77,56.63,56.73,35900.0,42.6238,42.6839,42.5787,42.6539,35900.0
2010-06-30 13:55:00,56.74,56.78,56.65,56.69,24900.0,42.6614,42.6914,42.5937,42.6238,24900.0
2010-06-30 14:00:00,56.68,56.82,56.63,56.64,54300.0,42.6163,42.7215,42.5787,42.5862,54300.0
2010-06-30 14:05:00,56.66,56.69,56.47,56.62,57000.0,42.6012,42.6238,42.4584,42.5711,57000.0
2010-06-30 14:10:00,56.64,56.71,56.49,56.51,24800.0,42.5862,42.6388,42.4734,42.4884,24800.0
2010-06-30 14:15:00,56.52,56.61,56.47,56.51,30300.0,42.496,42.5636,42.4584,42.4884,30300.0
2010-06-30 14:20:00,56.5,56.55,56.25,56.29,45800.0,42.4809,42.5185,42.293,42.323,45800.0
2010-06-30 14:25:00,56.29,56.35,56.23,56.26,84300.0,42.323,42.3681,42.2779,42.3005,84300.0
2010-06-30 14:30:00,56.27,56.4,56.26,56.32,77700.0,42.308,42.4057,42.3005,42.3456,77700.0
2010-06-30 14:35:00,56.32,56.42,56.3,56.39,82800.0,42.3456,42.4208,42.3305,42.3982,82800.0
2010-06-30 14:40:00,56.4,56.42,56.3,56.4,63400.0,42.4057,42.4208,42.3305,42.4057,63400.0
2010-06-30 14:45:00,56.4,56.48,56.25,56.43,104800.0,42.4057,42.4659,42.293,42.4283,104800.0
2010-06-30 14:50:00,56.44,56.53,56.38,56.47,59800.0,42.4358,42.5035,42.3907,42.4584,59800.0
2010-06-30 14:55:00,56.48,56.53,56.41,56.41,68200.0,42.4659,42.5035,42.4133,42.4133,68200.0
2010-06-30 15:00:00,56.41,56.54,56.39,56.52,62900.0,42.4133,42.511,42.3982,42.496,62900.0
2010-06-30 15:05:00,56.51,56.53,56.43,56.43,50600.0,42.4884,42.5035,42.4283,42.4283,50600.0
2010-06-30 15:10:00,56.44,56.47,56.35,56.42,45100.0,42.4358,42.4584,42.3681,42.4208,45100.0
2010-06-30 15:15:00,56.4,56.4,56.22,56.31,100800.0,42.4057,42.4057,42.2704,42.3381,100800.0
2010-06-30 15:20:00,56.31,56.38,56.28,56.3,68700.0,42.3381,42.3907,42.3155,42.3305,68700.0
2010-06-30 15:25:00,56.33,56.33,56.02,56.04,125600.0,42.3531,42.3531,42.12,42.1351,125600.0
2010-06-30 15:30:00,56.04,56.04,55.81,55.89,124600.0,42.1351,42.1351,41.9621,42.0223,124600.0
2010-06-30 15:35:00,55.88,55.98,55.65,55.68,133100.0,42.0148,42.0899,41.8418,41.8644,133100.0
2010-06-30 15:40:00,55.69,55.78,55.53,55.54,212000.0,41.8719,41.9396,41.7516,41.7591,212000.0
2010-06-30 15:45:00,55.54,55.77,55.46,55.73,193900.0,41.7591,41.9321,41.699,41.902,193900.0
2010-06-30 15:50:00,55.75,55.91,55.55,55.6,221300.0,41.917,42.0373,41.7666,41.8042,221300.0
2010-06-30 15:55:00,55.6,55.78,55.55,55.64,329300.0,41.8042,41.9396,41.7666,41.8343,329300.0
2010-07-01 09:30:00,55.98,55.98,55.4,55.7,95500.0,42.0899,42.0899,41.6539,41.8794,95500.0
2010-07-01 09:35:00,55.7,56.08,55.66,55.9,74700.0,41.8794,42.1651,41.8493,42.0298,74700.0
2010-07-01 09:40:00,55.91,56.18,55.84,56.04,65300.0,42.0373,42.2403,41.9847,42.1351,65300.0
2010-07-01 09:45:00,56.03,56.03,55.74,55.81,35800.0,42.1275,42.1275,41.9095,41.9621,35800.0
2010-07-01 09:50:00,55.78,55.99,55.78,55.82,42700.0,41.9396,42.0975,41.9396,41.9696,42700.0
2010-07-01 09:55:00,55.84,55.92,55.67,55.72,55700.0,41.9847,42.0448,41.8569,41.8945,55700.0
2010-07-01 10:00:00,55.66,55.71,55.1,55.13,178000.0,41.8493,41.8869,41.4283,41.4509,178000.0
2010-07-01 10:05:00,55.14,55.25,55.05,55.08,142900.0,41.4584,41.5411,41.3907,41.4133,142900.0
2010-07-01 10:10:00,55.12,55.21,54.76,54.82,88000.0,41.4433,41.511,41.1727,41.2178,88000.0
2010-07-01 10:15:00,54.83,54.97,54.66,54.72,119900.0,41.2253,41.3306,41.0975,41.1426,119900.0
2010-07-01 10:20:00,54.73,54.87,54.65,54.7,84700.0,41.1501,41.2554,41.09,41.1275,84700.0
2010-07-01 10:25:00,54.72,54.76,54.6,54.64,53200.0,41.1426,41.1727,41.0524,41.0824,53200.0
2010-07-01 10:30:00,54.66,54.7,54.48,54.5,73400.0,41.0975,41.1275,40.9621,40.9772,73400.0
2010-07-01 10:35:00,54.5,54.52,54.25,54.28,90900.0,40.9772,40.9922,40.7892,40.8118,90900.0
2010-07-01 10:40:00,54.29,54.32,53.98,54.04,214100.0,40.8193,40.8418,40.5862,40.6313,214100.0
2010-07-01 10:45:00,54.06,54.58,54.04,54.56,121900.0,40.6463,41.0373,40.6313,41.0223,121900.0
2010-07-01 10:50:00,54.56,54.56,54.1,54.1,87100.0,41.0223,41.0223,40.6764,40.6764,87100.0
2010-07-01 10:55:00,54.1,54.25,54.0,54.1,78700.0,40.6764,40.7892,40.6012,40.6764,78700.0
2010-07-01 11:00:00,54.1,54.14,53.97,54.0,81500.0,40.6764,40.7065,40.5787,40.6012,81500.0
2010-07-01 11:05:00,54.0,54.01,53.7,53.73,173200.0,40.6012,40.6088,40.3757,40.3982,173200.0
2010-07-01 11:10:00,53.76,53.91,53.69,53.7,92100.0,40.4208,40.5336,40.3682,40.3757,92100.0
2010-07-01 11:15:00,53.72,53.85,53.72,53.8,65400.0,40.3907,40.4885,40.3907,40.4509,65400.0
2010-07-01 11:20:00,53.8,54.02,53.77,54.02,60300.0,40.4509,40.6163,40.4283,40.6163,60300.0
2010-07-01 11:25:00,54.02,54.28,53.91,54.25,81200.0,40.6163,40.8118,40.5336,40.7892,81200.0
2010-07-01 11:30:00,54.24,54.29,54.17,54.24,51000.0,40.7817,40.8193,40.7291,40.7817,51000.0
2010-07-01 11:35:00,54.25,54.49,54.22,54.44,67800.0,40.7892,40.9697,40.7666,40.9321,67800.0
2010-07-01 11:40:00,54.44,54.54,54.38,54.44,75900.0,40.9321,41.0072,40.8869,40.9321,75900.0
2010-07-01 11:45:00,54.45,54.61,54.42,54.44,43900.0,40.9396,41.0599,40.917,40.9321,43900.0
2010-07-01 11:50:00,54.45,54.48,54.38,54.41,43400.0,40.9396,40.9621,40.8869,40.9095,43400.0
2010-07-01 11:55:00,54.41,54.65,54.37,54.65,118500.0,40.9095,41.09,40.8794,41.09,118500.0
2010-07-01 12:00:00,54.64,54.64,54.41,54.49,48700.0,41.0824,41.0824,40.9095,40.9697,48700.0
2010-07-01 12:05:00,54.5,54.57,54.47,54.53,31200.0,40.9772,41.0298,40.9546,40.9997,31200.0
2010-07-01 12:10:00,54.54,54.6,54.48,54.5,66500.0,41.0072,41.0524,40.9621,40.9772,66500.0
2010-07-01 12:15:00,54.49,54.58,54.46,54.5,37800.0,40.9697,41.0373,40.9471,40.9772,37800.0
2010-07-01 12:20:00,54.5,54.53,54.46,54.49,48400.0,40.9772,40.9997,40.9471,40.9697,48400.0
2010-07-01 12:25:00,54.48,54.68,54.48,54.66,44100.0,40.9621,41.1125,40.9621,41.0975,44100.0
2010-07-01 12:30:00,54.66,54.85,54.58,54.85,34700.0,41.0975,41.2403,41.0373,41.2403,34700.0
2010-07-01 12:35:00,54.85,54.93,54.77,54.87,62900.0,41.2403,41.3005,41.1802,41.2554,62900.0
2010-07-01 12:40:00,54.86,55.42,54.85,55.31,90900.0,41.2478,41.6689,41.2403,41.5862,90900.0
2010-07-01 12:45:00,55.31,55.31,55.08,55.1,53400.0,41.5862,41.5862,41.4133,41.4283,53400.0
2010-07-01 12:50:00,55.1,55.28,54.96,54.97,34100.0,41.4283,41.5636,41.323,41.3306,34100.0
2010-07-01 12:55:00,54.96,54.97,54.7,54.73,47800.0,41.323,41.3306,41.1275,41.1501,47800.0
2010-07-01 13:00:00,54.73,54.78,54.65,54.72,26700.0,41.1501,41.1877,41.09,41.1426,26700.0
2010-07-01 13:05:00,54.73,54.77,54.6,54.72,40700.0,41.1501,41.1802,41.0524,41.1426,40700.0
2010-07-01 13:10:00,54.71,54.71,54.52,54.54,51700.0,41.1351,41.1351,40.9922,41.0072,51700.0
2010-07-01 13:15:00,54.53,54.79,54.5,54.78,60200.0,40.9997,41.1952,40.9772,41.1877,60200.0
2010-07-01 13:20:00,54.77,54.83,54.69,54.74,102200.0,41.1802,41.2253,41.12,41.1576,102200.0
2010-07-01 13:25:00,54.73,54.77,54.59,54.63,120100.0,41.1501,41.1802,41.0448,41.0749,120100.0
2010-07-01 13:30:00,54.61,54.92,54.61,54.89,79800.0,41.0599,41.293,41.0599,41.2704,79800.0
2010-07-01 13:35:00,54.89,55.06,54.84,55.06,36100.0,41.2704,41.3982,41.2328,41.3982,36100.0
2010-07-01 13:40:00,55.06,55.06,54.82,55.0,114300.0,41.3982,41.3982,41.2178,41.3531,114300.0
2010-07-01 13:45:00,55.01,55.05,54.9,54.98,81600.0,41.3606,41.3907,41.2779,41.3381,81600.0
2010-07-01 13:50:00,54.99,55.13,54.99,55.07,46000.0,41.3456,41.4509,41.3456,41.4057,46000.0
2010-07-01 13:55:00,55.08,55.27,55.05,55.2,35000.0,41.4133,41.5561,41.3907,41.5035,35000.0
2010-07-01 14:00:00,55.19,55.28,55.14,55.22,49000.0,41.496,41.5636,41.4584,41.5185,49000.0
2010-07-01 14:05:00,55.22,55.23,55.05,55.07,43800.0,41.5185,41.526,41.3907,41.4057,43800.0
2010-07-01 14:10:00,55.08,55.34,55.06,55.29,28300.0,41.4133,41.6087,41.3982,41.5712,28300.0
2010-07-01 14:15:00,55.28,55.44,55.24,55.31,50700.0,41.5636,41.6839,41.5336,41.5862,50700.0
2010-07-01 14:20:00,55.28,55.3,55.01,55.21,60800.0,41.5636,41.5787,41.3606,41.511,60800.0
2010-07-01 14:25:00,55.21,55.21,55.06,55.12,32100.0,41.511,41.511,41.3982,41.4433,32100.0
2010-07-01 14:30:00,55.12,55.17,55.03,55.12,33000.0,41.4433,41.4809,41.3757,41.4433,33000.0
2010-07-01 14:35:00,55.12,55.28,55.05,55.12,43600.0,41.4433,41.5636,41.3907,41.4433,43600.0
2010-07-01 14:40:00,55.14,55.17,54.84,54.9,90000.0,41.4584,41.4809,41.2328,41.2779,90000.0
2010-07-01 14:45:00,54.9,54.96,54.84,54.88,89800.0,41.2779,41.323,41.2328,41.2629,89800.0
2010-07-01 14:50:00,54.88,54.94,54.74,54.94,81800.0,41.2629,41.308,41.1576,41.308,81800.0
2010-07-01 14:55:00,54.91,55.06,54.89,55.04,65100.0,41.2854,41.3982,41.2704,41.3832,65100.0
2010-07-01 15:00:00,55.05,55.24,55.03,55.12,84000.0,41.3907,41.5336,41.3757,41.4433,84000.0
2010-07-01 15:05:00,55.12,55.23,55.06,55.11,39800.0,41.4433,41.526,41.3982,41.4358,39800.0
2010-07-01 15:10:00,55.11,55.18,54.95,54.99,61300.0,41.4358,41.4884,41.3155,41.3456,61300.0
2010-07-01 15:15:00,54.99,55.05,54.93,54.96,75200.0,41.3456,41.3907,41.3005,41.323,75200.0
2010-07-01 15:20:00,54.97,55.03,54.86,54.97,56100.0,41.3306,41.3757,41.2478,41.3306,56100.0
2010-07-01 15:25:00,54.96,55.17,54.91,55.12,62000.0,41.323,41.4809,41.2854,41.4433,62000.0
2010-07-01 15:30:00,55.11,55.22,55.03,55.21,63000.0,41.4358,41.5185,41.3757,41.511,63000.0
2010-07-01 15:35:00,55.2,55.33,55.17,55.22,132900.0,41.5035,41.6012,41.4809,41.5185,132900.0
2010-07-01 15:40:00,55.22,55.26,55.03,55.16,109000.0,41.5185,41.5486,41.3757,41.4734,109000.0
2010-07-01 15:45:00,55.17,55.25,54.94,54.95,148600.0,41.4809,41.5411,41.308,41.3155,148600.0
2010-07-01 15:50:00,54.94,55.22,54.82,55.21,161300.0,41.308,41.5185,41.2178,41.511,161300.0
2010-07-01 15:55:00,55.2,55.27,55.09,55.2,217700.0,41.5035,41.5561,41.4208,41.5035,217700.0
2010-07-02 09:30:00,55.3,55.3,55.06,55.3,63600.0,41.5787,41.5787,41.3982,41.5787,63600.0
2010-07-02 09:35:00,55.32,55.68,55.19,55.52,53100.0,41.5937,41.8644,41.496,41.7441,53100.0
2010-07-02 09:40:00,55.55,55.9,55.5,55.57,46900.0,41.7666,42.0298,41.729,41.7817,46900.0
2010-07-02 09:45:00,55.58,55.63,55.37,55.38,35300.0,41.7892,41.8268,41.6313,41.6388,35300.0
2010-07-02 09:50:00,55.38,55.42,55.17,55.17,58300.0,41.6388,41.6689,41.4809,41.4809,58300.0
2010-07-02 09:55:00,55.17,55.36,55.11,55.23,49400.0,41.4809,41.6238,41.4358,41.526,49400.0
2010-07-02 10:00:00,55.22,55.22,54.83,54.83,54800.0,41.5185,41.5185,41.2253,41.2253,54800.0
2010-07-02 10:05:00,54.84,55.11,54.83,55.0,52300.0,41.2328,41.4358,41.2253,41.3531,52300.0
2010-07-02 10:10:00,55.02,55.21,55.02,55.11,34600.0,41.3681,41.511,41.3681,41.4358,34600.0
2010-07-02 10:15:00,55.12,55.39,55.09,55.28,31700.0,41.4433,41.6463,41.4208,41.5636,31700.0
2010-07-02 10:20:00,55.29,55.41,55.17,55.29,23500.0,41.5712,41.6614,41.4809,41.5712,23500.0
2010-07-02 10:25:00,55.29,55.29,55.03,55.13,29700.0,41.5712,41.5712,41.3757,41.4509,29700.0
2010-07-02 10:30:00,55.16,55.16,55.03,55.09,22300.0,41.4734,41.4734,41.3757,41.4208,22300.0
2010-07-02 10:35:00,55.1,55.12,54.91,55.04,18500.0,41.4283,41.4433,41.2854,41.3832,18500.0
2010-07-02 10:40:00,55.04,55.17,54.91,54.91,18800.0,41.3832,41.4809,41.2854,41.2854,18800.0
2010-07-02 10:45:00,54.93,55.03,54.92,54.95,40100.0,41.3005,41.3757,41.293,41.3155,40100.0
2010-07-02 10:50:00,54.95,54.95,54.71,54.83,47600.0,41.3155,41.3155,41.1351,41.2253,47600.0
2010-07-02 10:55:00,54.85,54.85,54.64,54.66,33300.0,41.2403,41.2403,41.0824,41.0975,33300.0
2010-07-02 11:00:00,54.69,54.7,54.5,54.57,55100.0,41.12,41.1275,40.9772,41.0298,55100.0
2010-07-02 11:05:00,54.56,54.68,54.5,54.59,35900.0,41.0223,41.1125,40.9772,41.0448,35900.0
2010-07-02 11:10:00,54.58,54.63,54.49,54.6,31500.0,41.0373,41.0749,40.9697,41.0524,31500.0
2010-07-02 11:15:00,54.59,54.6,54.4,54.4,37300.0,41.0448,41.0524,40.902,40.902,37300.0
2010-07-02 11:20:00,54.41,54.51,54.31,54.47,60400.0,40.9095,40.9847,40.8343,40.9546,60400.0
2010-07-02 11:25:00,54.47,54.6,54.45,54.52,68100.0,40.9546,41.0524,40.9396,40.9922,68100.0
2010-07-02 11:30:00,54.49,54.57,54.44,54.56,35600.0,40.9697,41.0298,40.9321,41.0223,35600.0
2010-07-02 11:35:00,54.56,54.56,54.17,54.23,47300.0,41.0223,41.0223,40.7291,40.7742,47300.0
2010-07-02 11:40:00,54.21,54.26,54.11,54.19,33600.0,40.7591,40.7967,40.6839,40.7441,33600.0
2010-07-02 11:45:00,54.19,54.24,54.13,54.18,70700.0,40.7441,40.7817,40.699,40.7366,70700.0
2010-07-02 11:50:00,54.17,54.21,54.13,54.17,90600.0,40.7291,40.7591,40.699,40.7291,90600.0
2010-07-02 11:55:00,54.17,54.17,54.03,54.09,57200.0,40.7291,40.7291,40.6238,40.6689,57200.0
2010-07-02 12:00:00,54.08,54.09,54.02,54.04,55900.0,40.6614,40.6689,40.6163,40.6313,55900.0
2010-07-02 12:05:00,54.05,54.17,54.04,54.17,58000.0,40.6388,40.7291,40.6313,40.7291,58000.0
2010-07-02 12:10:00,54.19,54.2,54.15,54.15,64400.0,40.7441,40.7516,40.714,40.714,64400.0
2010-07-02 12:15:00,54.15,54.16,54.0,54.05,61700.0,40.714,40.7215,40.6012,40.6388,61700.0
2010-07-02 12:20:00,54.05,54.15,53.96,54.12,70800.0,40.6388,40.714,40.5712,40.6915,70800.0
2010-07-02 12:25:00,54.11,54.17,54.04,54.13,44200.0,40.6839,40.7291,40.6313,40.699,44200.0
2010-07-02 12:30:00,54.14,54.3,54.09,54.3,32700.0,40.7065,40.8268,40.6689,40.8268,32700.0
2010-07-02 12:35:00,54.3,54.3,54.04,54.14,35100.0,40.8268,40.8268,40.6313,40.7065,35100.0
2010-07-02 12:40:00,54.15,54.24,54.06,54.08,36000.0,40.714,40.7817,40.6463,40.6614,36000.0
2010-07-02 12:45:00,54.08,54.22,54.01,54.22,31300.0,40.6614,40.7666,40.6088,40.7666,31300.0
2010-07-02 12:50:00,54.23,54.28,54.08,54.09,24400.0,40.7742,40.8118,40.6614,40.6689,24400.0
2010-07-02 12:55:00,54.08,54.14,54.04,54.12,30900.0,40.6614,40.7065,40.6313,40.6915,30900.0
2010-07-02 13:00:00,54.11,54.11,53.92,54.07,59600.0,40.6839,40.6839,40.5411,40.6539,59600.0
2010-07-02 13:05:00,54.06,54.31,54.04,54.29,68900.0,40.6463,40.8343,40.6313,40.8193,68900.0
2010-07-02 13:10:00,54.29,54.39,54.2,54.32,48700.0,40.8193,40.8945,40.7516,40.8418,48700.0
2010-07-02 13:15:00,54.32,54.38,54.3,54.35,18400.0,40.8418,40.8869,40.8268,40.8644,18400.0
2010-07-02 13:20:00,54.36,54.38,54.22,54.28,33500.0,40.8719,40.8869,40.7666,40.8118,33500.0
2010-07-02 13:25:00,54.28,54.3,54.06,54.09,43200.0,40.8118,40.8268,40.6463,40.6689,43200.0
2010-07-02 13:30:00,54.11,54.3,54.05,54.27,42200.0,40.6839,40.8268,40.6388,40.8042,42200.0
2010-07-02 13:35:00,54.29,54.31,54.14,54.2,26600.0,40.8193,40.8343,40.7065,40.7516,26600.0
2010-07-02 13:40:00,54.19,54.22,54.08,54.13,28400.0,40.7441,40.7666,40.6614,40.699,28400.0
2010-07-02 13:45:00,54.15,54.39,54.15,54.37,33600.0,40.714,40.8945,40.714,40.8794,33600.0
2010-07-02 13:50:00,54.37,54.37,54.26,54.26,20000.0,40.8794,40.8794,40.7967,40.7967,20000.0
2010-07-02 13:55:00,54.25,54.36,54.22,54.29,34100.0,40.7892,40.8719,40.7666,40.8193,34100.0
2010-07-02 14:00:00,54.29,54.44,54.25,54.37,54800.0,40.8193,40.9321,40.7892,40.8794,54800.0
2010-07-02 14:05:00,54.37,54.37,54.21,54.28,33200.0,40.8794,40.8794,40.7591,40.8118,33200.0
2010-07-02 14:10:00,54.29,54.3,54.18,54.28,30700.0,40.8193,40.8268,40.7366,40.8118,30700.0
2010-07-02 14:15:00,54.27,54.39,54.25,54.39,36700.0,40.8042,40.8945,40.7892,40.8945,36700.0
2010-07-02 14:20:00,54.39,54.42,54.32,54.41,25200.0,40.8945,40.917,40.8418,40.9095,25200.0
2010-07-02 14:25:00,54.42,54.43,54.22,54.27,23600.0,40.917,40.9245,40.7666,40.8042,23600.0
2010-07-02 14:30:00,54.28,54.31,54.13,54.16,31000.0,40.8118,40.8343,40.699,40.7215,31000.0
2010-07-02 14:35:00,54.17,54.38,54.17,54.34,59800.0,40.7291,40.8869,40.7291,40.8569,59800.0
2010-07-02 14:40:00,54.34,54.39,54.27,54.3,36800.0,40.8569,40.8945,40.8042,40.8268,36800.0
2010-07-02 14:45:00,54.29,54.36,54.22,54.23,38800.0,40.8193,40.8719,40.7666,40.7742,38800.0
2010-07-02 14:50:00,54.22,54.34,54.16,54.34,30700.0,40.7666,40.8569,40.7215,40.8569,30700.0
2010-07-02 14:55:00,54.35,54.41,54.31,54.4,18800.0,40.8644,40.9095,40.8343,40.902,18800.0
2010-07-02 15:00:00,54.4,54.52,54.31,54.46,45000.0,40.902,40.9922,40.8343,40.9471,45000.0
2010-07-02 15:05:00,54.47,54.61,54.43,54.61,28800.0,40.9546,41.0599,40.9245,41.0599,28800.0
2010-07-02 15:10:00,54.6,54.61,54.47,54.49,49500.0,41.0524,41.0599,40.9546,40.9697,49500.0
2010-07-02 15:15:00,54.5,54.53,54.41,54.51,39500.0,40.9772,40.9997,40.9095,40.9847,39500.0
2010-07-02 15:20:00,54.51,54.55,54.44,54.5,32700.0,40.9847,41.0148,40.9321,40.9772,32700.0
2010-07-02 15:25:00,54.49,54.71,54.49,54.62,49400.0,40.9697,41.1351,40.9697,41.0674,49400.0
2010-07-02 15:30:00,54.61,54.64,54.56,54.62,53700.0,41.0599,41.0824,41.0223,41.0674,53700.0
2010-07-02 15:35:00,54.63,54.93,54.63,54.93,64500.0,41.0749,41.3005,41.0749,41.3005,64500.0
2010-07-02 15:40:00,54.93,54.93,54.78,54.87,48400.0,41.3005,41.3005,41.1877,41.2554,48400.0
2010-07-02 15:45:00,54.87,55.01,54.81,54.84,150400.0,41.2554,41.3606,41.2103,41.2328,150400.0
2010-07-02 15:50:00,54.85,54.87,54.66,54.73,82700.0,41.2403,41.2554,41.0975,41.1501,82700.0
2010-07-02 15:55:00,54.72,54.74,54.46,54.5,208200.0,41.1426,41.1576,40.9471,40.9772,208200.0
2010-07-06 09:30:00,55.71,55.71,55.3,55.3,110300.0,41.8869,41.8869,41.5787,41.5787,110300.0
2010-07-06 09:35:00,55.29,55.45,55.23,55.23,57500.0,41.5712,41.6915,41.526,41.526,57500.0
2010-07-06 09:40:00,55.24,55.52,55.2,55.46,47900.0,41.5336,41.7441,41.5035,41.699,47900.0
2010-07-06 09:45:00,55.43,55.66,55.4,55.6,58200.0,41.6764,41.8493,41.6539,41.8042,58200.0
2010-07-06 09:50:00,55.6,55.76,55.6,55.64,87400.0,41.8042,41.9245,41.8042,41.8343,87400.0
2010-07-06 09:55:00,55.64,55.69,55.57,55.62,44000.0,41.8343,41.8719,41.7817,41.8193,44000.0
2010-07-06 10:00:00,55.61,55.82,55.38,55.8,78900.0,41.8118,41.9696,41.6388,41.9546,78900.0
2010-07-06 10:05:00,55.78,56.02,55.75,55.91,64300.0,41.9396,42.12,41.917,42.0373,64300.0
2010-07-06 10:10:00,55.93,56.03,55.82,55.99,41600.0,42.0524,42.1275,41.9696,42.0975,41600.0
2010-07-06 10:15:00,55.99,56.06,55.88,55.9,42300.0,42.0975,42.1501,42.0148,42.0298,42300.0
2010-07-06 10:20:00,55.9,55.93,55.72,55.72,40300.0,42.0298,42.0524,41.8945,41.8945,40300.0
2010-07-06 10:25:00,55.72,55.89,55.68,55.76,45900.0,41.8945,42.0223,41.8644,41.9245,45900.0
2010-07-06 10:30:00,55.74,55.78,55.63,55.77,34400.0,41.9095,41.9396,41.8268,41.9321,34400.0
2010-07-06 10:35:00,55.77,55.79,55.69,55.7,33700.0,41.9321,41.9471,41.8719,41.8794,33700.0
2010-07-06 10:40:00,55.69,55.79,55.65,55.69,39800.0,41.8719,41.9471,41.8418,41.8719,39800.0
2010-07-06 10:45:00,55.71,55.76,55.59,55.64,32300.0,41.8869,41.9245,41.7967,41.8343,32300.0
2010-07-06 10:50:00,55.63,55.66,55.52,55.6,32000.0,41.8268,41.8493,41.7441,41.8042,32000.0
2010-07-06 10:55:00,55.58,55.64,55.46,55.48,45300.0,41.7892,41.8343,41.699,41.714,45300.0
2010-07-06 11:00:00,55.47,55.64,55.45,55.62,27600.0,41.7065,41.8343,41.6915,41.8193,27600.0
2010-07-06 11:05:00,55.62,55.66,55.43,55.49,31600.0,41.8193,41.8493,41.6764,41.7215,31600.0
2010-07-06 11:10:00,55.49,55.65,55.43,55.58,23000.0,41.7215,41.8418,41.6764,41.7892,23000.0
2010-07-06 11:15:00,55.57,55.6,55.48,55.48,20500.0,41.7817,41.8042,41.714,41.714,20500.0
2010-07-06 11:20:00,55.48,55.54,55.45,55.46,17500.0,41.714,41.7591,41.6915,41.699,17500.0
2010-07-06 11:25:00,55.46,55.52,55.27,55.33,22200.0,41.699,41.7441,41.5561,41.6012,22200.0
2010-07-06 11:30:00,55.32,55.54,55.28,55.53,31600.0,41.5937,41.7591,41.5636,41.7516,31600.0
2010-07-06 11:35:00,55.53,55.68,55.51,55.59,31500.0,41.7516,41.8644,41.7366,41.7967,31500.0
2010-07-06 11:40:00,55.58,55.67,55.51,55.66,21900.0,41.7892,41.8569,41.7366,41.8493,21900.0
2010-07-06 11:45:00,55.65,55.72,55.55,55.68,23700.0,41.8418,41.8945,41.7666,41.8644,23700.0
2010-07-06 11:50:00,55.68,55.7,55.58,55.66,40300.0,41.8644,41.8794,41.7892,41.8493,40300.0
2010-07-06 11:55:00,55.66,55.76,55.66,55.74,29100.0,41.8493,41.9245,41.8493,41.9095,29100.0
2010-07-06 12:00:00,55.74,55.76,55.66,55.76,25600.0,41.9095,41.9245,41.8493,41.9245,25600.0
2010-07-06 12:05:00,55.76,55.8,55.69,55.75,22000.0,41.9245,41.9546,41.8719,41.917,22000.0
2010-07-06 12:10:00,55.75,55.77,55.53,55.53,30900.0,41.917,41.9321,41.7516,41.7516,30900.0
2010-07-06 12:15:00,55.53,55.62,55.5,55.62,51700.0,41.7516,41.8193,41.729,41.8193,51700.0
2010-07-06 12:20:00,55.62,55.62,55.35,55.37,55400.0,41.8193,41.8193,41.6163,41.6313,55400.0
2010-07-06 12:25:00,55.36,55.37,55.15,55.35,52900.0,41.6238,41.6313,41.4659,41.6163,52900.0
2010-07-06 12:30:00,55.34,55.4,55.21,55.39,31400.0,41.6087,41.6539,41.511,41.6463,31400.0
2010-07-06 12:35:00,55.38,55.49,55.36,55.39,23000.0,41.6388,41.7215,41.6238,41.6463,23000.0
2010-07-06 12:40:00,55.38,55.4,55.07,55.09,28600.0,41.6388,41.6539,41.4057,41.4208,28600.0
2010-07-06 12:45:00,55.07,55.21,55.02,55.02,14300.0,41.4057,41.511,41.3681,41.3681,14300.0
2010-07-06 12:50:00,55.02,55.07,54.96,55.0,31200.0,41.3681,41.4057,41.323,41.3531,31200.0
2010-07-06 12:55:00,55.0,55.0,54.85,54.94,24200.0,41.3531,41.3531,41.2403,41.308,24200.0
2010-07-06 13:00:00,54.91,55.07,54.91,55.06,19100.0,41.2854,41.4057,41.2854,41.3982,19100.0
2010-07-06 13:05:00,55.06,55.21,55.05,55.11,28200.0,41.3982,41.511,41.3907,41.4358,28200.0
2010-07-06 13:10:00,55.11,55.13,54.97,54.97,23100.0,41.4358,41.4509,41.3306,41.3306,23100.0
2010-07-06 13:15:00,54.97,55.04,54.84,54.91,21700.0,41.3306,41.3832,41.2328,41.2854,21700.0
2010-07-06 13:20:00,54.9,55.03,54.89,55.0,16500.0,41.2779,41.3757,41.2704,41.3531,16500.0
2010-07-06 13:25:00,55.0,55.04,54.82,55.03,39100.0,41.3531,41.3832,41.2178,41.3757,39100.0
2010-07-06 13:30:00,55.01,55.08,54.94,55.04,22100.0,41.3606,41.4133,41.308,41.3832,22100.0
2010-07-06 13:35:00,55.02,55.02,54.73,54.74,28400.0,41.3681,41.3681,41.1501,41.1576,28400.0
2010-07-06 13:40:00,54.74,54.82,54.52,54.55,58800.0,41.1576,41.2178,40.9922,41.0148,58800.0
2010-07-06 13:45:00,54.55,54.6,54.41,54.53,55400.0,41.0148,41.0524,40.9095,40.9997,55400.0
2010-07-06 13:50:00,54.53,54.6,54.29,54.32,44800.0,40.9997,41.0524,40.8193,40.8418,44800.0
2010-07-06 13:55:00,54.32,54.42,54.31,54.37,29500.0,40.8418,40.917,40.8343,40.8794,29500.0
2010-07-06 14:00:00,54.37,54.67,54.37,54.62,32900.0,40.8794,41.105,40.8794,41.0674,32900.0
2010-07-06 14:05:00,54.62,54.63,54.29,54.37,47000.0,41.0674,41.0749,40.8193,40.8794,47000.0
2010-07-06 14:10:00,54.36,54.4,54.13,54.15,65600.0,40.8719,40.902,40.699,40.714,65600.0
2010-07-06 14:15:00,54.16,54.41,54.16,54.37,45800.0,40.7215,40.9095,40.7215,40.8794,45800.0
2010-07-06 14:20:00,54.35,54.57,54.35,54.55,42500.0,40.8644,41.0298,40.8644,41.0148,42500.0
2010-07-06 14:25:00,54.54,54.71,54.54,54.65,37900.0,41.0072,41.1351,41.0072,41.09,37900.0
2010-07-06 14:30:00,54.63,54.69,54.59,54.66,15500.0,41.0749,41.12,41.0448,41.0975,15500.0
2010-07-06 14:35:00,54.64,54.84,54.63,54.81,23100.0,41.0824,41.2328,41.0749,41.2103,23100.0
2010-07-06 14:40:00,54.8,54.8,54.61,54.62,35300.0,41.2027,41.2027,41.0599,41.0674,35300.0
2010-07-06 14:45:00,54.61,54.61,54.46,54.52,37700.0,41.0599,41.0599,40.9471,40.9922,37700.0
2010-07-06 14:50:00,54.5,54.73,54.48,54.73,37300.0,40.9772,41.1501,40.9621,41.1501,37300.0
2010-07-06 14:55:00,54.71,54.72,54.41,54.42,27100.0,41.1351,41.1426,40.9095,40.917,27100.0
2010-07-06 15:00:00,54.43,54.54,54.37,54.37,33200.0,40.9245,41.0072,40.8794,40.8794,33200.0
2010-07-06 15:05:00,54.37,54.43,54.24,54.4,40800.0,40.8794,40.9245,40.7817,40.902,40800.0
2010-07-06 15:10:00,54.39,54.47,54.21,54.46,43300.0,40.8945,40.9546,40.7591,40.9471,43300.0
2010-07-06 15:15:00,54.45,54.53,54.27,54.28,91700.0,40.9396,40.9997,40.8042,40.8118,91700.0
2010-07-06 15:20:00,54.27,54.37,54.13,54.2,81000.0,40.8042,40.8794,40.699,40.7516,81000.0
2010-07-06 15:25:00,54.21,54.47,54.21,54.4,63400.0,40.7591,40.9546,40.7591,40.902,63400.0
2010-07-06 15:30:00,54.4,54.53,54.3,54.43,56700.0,40.902,40.9997,40.8268,40.9245,56700.0
2010-07-06 15:35:00,54.44,54.49,54.28,54.28,74600.0,40.9321,40.9697,40.8118,40.8118,74600.0
2010-07-06 15:40:00,54.28,54.65,54.27,54.58,75800.0,40.8118,41.09,40.8042,41.0373,75800.0
2010-07-06 15:45:00,54.58,54.74,54.41,54.44,162700.0,41.0373,41.1576,40.9095,40.9321,162700.0
2010-07-06 15:50:00,54.44,54.61,54.39,54.43,125900.0,40.9321,41.0599,40.8945,40.9245,125900.0
2010-07-06 15:55:00,54.38,54.71,54.38,54.71,163000.0,40.8869,41.1351,40.8869,41.1351,163000.0
2010-07-07 09:30:00,54.59,54.75,54.39,54.58,41300.0,41.0448,41.1651,40.8945,41.0373,41300.0
2010-07-07 09:35:00,54.58,54.91,54.49,54.65,48900.0,41.0373,41.2854,40.9697,41.09,48900.0
2010-07-07 09:40:00,54.67,54.82,54.49,54.58,54900.0,41.105,41.2178,40.9697,41.0373,54900.0
2010-07-07 09:45:00,54.59,54.8,54.55,54.69,28900.0,41.0448,41.2027,41.0148,41.12,28900.0
2010-07-07 09:50:00,54.69,54.95,54.66,54.85,38500.0,41.12,41.3155,41.0975,41.2403,38500.0
2010-07-07 09:55:00,54.88,55.02,54.82,54.94,42700.0,41.2629,41.3681,41.2178,41.308,42700.0
2010-07-07 10:00:00,54.94,55.17,54.94,55.16,100700.0,41.308,41.4809,41.308,41.4734,100700.0
2010-07-07 10:05:00,55.16,55.17,55.02,55.09,58900.0,41.4734,41.4809,41.3681,41.4208,58900.0
2010-07-07 10:10:00,55.09,55.4,55.08,55.37,45400.0,41.4208,41.6539,41.4133,41.6313,45400.0
2010-07-07 10:15:00,55.35,55.42,55.13,55.13,33300.0,41.6163,41.6689,41.4509,41.4509,33300.0
2010-07-07 10:20:00,55.13,55.18,55.0,55.04,30100.0,41.4509,41.4884,41.3531,41.3832,30100.0
2010-07-07 10:25:00,55.04,55.12,54.98,54.99,70000.0,41.3832,41.4433,41.3381,41.3456,70000.0
2010-07-07 10:30:00,54.99,55.25,54.99,55.21,79000.0,41.3456,41.5411,41.3456,41.511,79000.0
2010-07-07 10:35:00,55.21,55.28,55.15,55.16,63100.0,41.511,41.5636,41.4659,41.4734,63100.0
2010-07-07 10:40:00,55.16,55.3,55.12,55.22,32700.0,41.4734,41.5787,41.4433,41.5185,32700.0
2010-07-07 10:45:00,55.23,55.58,55.18,55.56,44800.0,41.526,41.7892,41.4884,41.7742,44800.0
2010-07-07 10:50:00,55.57,55.67,55.5,55.63,40900.0,41.7817,41.8569,41.729,41.8268,40900.0
2010-07-07 10:55:00,55.6,55.64,55.52,55.59,23100.0,41.8042,41.8343,41.7441,41.7967,23100.0
2010-07-07 11:00:00,55.59,55.64,55.54,55.61,37900.0,41.7967,41.8343,41.7591,41.8118,37900.0
2010-07-07 11:05:00,55.61,55.61,55.44,55.52,21600.0,41.8118,41.8118,41.6839,41.7441,21600.0
2010-07-07 11:10:00,55.51,55.6,55.43,55.46,34500.0,41.7366,41.8042,41.6764,41.699,34500.0
2010-07-07 11:15:00,55.47,55.47,55.27,55.27,31700.0,41.7065,41.7065,41.5561,41.5561,31700.0
2010-07-07 11:20:00,55.26,55.44,55.21,55.4,30800.0,41.5486,41.6839,41.511,41.6539,30800.0
2010-07-07 11:25:00,55.42,55.45,55.25,55.4,35700.0,41.6689,41.6915,41.5411,41.6539,35700.0
2010-07-07 11:30:00,55.4,55.56,55.33,55.53,37700.0,41.6539,41.7742,41.6012,41.7516,37700.0
2010-07-07 11:35:00,55.53,55.65,55.51,55.57,24500.0,41.7516,41.8418,41.7366,41.7817,24500.0
2010-07-07 11:40:00,55.56,55.56,55.37,55.41,13500.0,41.7742,41.7742,41.6313,41.6614,13500.0
2010-07-07 11:45:00,55.39,55.39,55.29,55.3,24800.0,41.6463,41.6463,41.5712,41.5787,24800.0
2010-07-07 11:50:00,55.3,55.38,55.16,55.21,22100.0,41.5787,41.6388,41.4734,41.511,22100.0
2010-07-07 11:55:00,55.2,55.28,55.1,55.24,20600.0,41.5035,41.5636,41.4283,41.5336,20600.0
2010-07-07 12:00:00,55.26,55.39,55.25,55.39,20200.0,41.5486,41.6463,41.5411,41.6463,20200.0
2010-07-07 12:05:00,55.4,55.46,55.34,55.38,25600.0,41.6539,41.699,41.6087,41.6388,25600.0
2010-07-07 12:10:00,55.38,55.49,55.36,55.43,15500.0,41.6388,41.7215,41.6238,41.6764,15500.0
2010-07-07 12:15:00,55.43,55.57,55.43,55.47,16000.0,41.6764,41.7817,41.6764,41.7065,16000.0
2010-07-07 12:20:00,55.48,55.56,55.46,55.53,11400.0,41.714,41.7742,41.699,41.7516,11400.0
2010-07-07 12:25:00,55.53,55.72,55.47,55.72,47200.0,41.7516,41.8945,41.7065,41.8945,47200.0
2010-07-07 12:30:00,55.74,55.78,55.69,55.69,44500.0,41.9095,41.9396,41.8719,41.8719,44500.0
2010-07-07 12:35:00,55.68,55.78,55.66,55.71,26100.0,41.8644,41.9396,41.8493,41.8869,26100.0
2010-07-07 12:40:00,55.69,55.69,55.62,55.66,19100.0,41.8719,41.8719,41.8193,41.8493,19100.0
2010-07-07 12:45:00,55.66,55.71,55.64,55.68,16000.0,41.8493,41.8869,41.8343,41.8644,16000.0
2010-07-07 12:50:00,55.67,55.74,55.61,55.72,18600.0,41.8569,41.9095,41.8118,41.8945,18600.0
2010-07-07 12:55:00,55.71,55.73,55.66,55.67,13600.0,41.8869,41.902,41.8493,41.8569,13600.0
2010-07-07 13:00:00,55.67,55.75,55.66,55.71,22800.0,41.8569,41.917,41.8493,41.8869,22800.0
2010-07-07 13:05:00,55.71,55.73,55.66,55.72,11600.0,41.8869,41.902,41.8493,41.8945,11600.0
2010-07-07 13:10:00,55.73,55.92,55.69,55.91,37500.0,41.902,42.0448,41.8719,42.0373,37500.0
2010-07-07 13:15:00,55.91,56.04,55.87,55.89,81500.0,42.0373,42.1351,42.0072,42.0223,81500.0
2010-07-07 13:20:00,55.88,55.92,55.77,55.88,39200.0,42.0148,42.0448,41.9321,42.0148,39200.0
2010-07-07 13:25:00,55.87,56.02,55.87,55.97,22600.0,42.0072,42.12,42.0072,42.0824,22600.0
2010-07-07 13:30:00,55.96,55.96,55.74,55.8,22400.0,42.0749,42.0749,41.9095,41.9546,22400.0
2010-07-07 13:35:00,55.79,55.8,55.72,55.77,21900.0,41.9471,41.9546,41.8945,41.9321,21900.0
2010-07-07 13:40:00,55.78,55.84,55.71,55.84,17600.0,41.9396,41.9847,41.8869,41.9847,17600.0
2010-07-07 13:45:00,55.83,55.9,55.81,55.87,21100.0,41.9772,42.0298,41.9621,42.0072,21100.0
2010-07-07 13:50:00,55.86,55.89,55.76,55.89,23500.0,41.9997,42.0223,41.9245,42.0223,23500.0
2010-07-07 13:55:00,55.88,55.98,55.79,55.88,23700.0,42.0148,42.0899,41.9471,42.0148,23700.0
2010-07-07 14:00:00,55.9,56.05,55.9,56.02,24300.0,42.0298,42.1426,42.0298,42.12,24300.0
2010-07-07 14:05:00,56.01,56.06,55.94,56.03,23800.0,42.1125,42.1501,42.0599,42.1275,23800.0
2010-07-07 14:10:00,56.0,56.14,55.96,56.12,60400.0,42.105,42.2102,42.0749,42.1952,60400.0
2010-07-07 14:15:00,56.13,56.15,56.08,56.13,31200.0,42.2027,42.2178,42.1651,42.2027,31200.0
2010-07-07 14:20:00,56.14,56.15,56.05,56.05,25200.0,42.2102,42.2178,42.1426,42.1426,25200.0
2010-07-07 14:25:00,56.06,56.1,56.01,56.03,34800.0,42.1501,42.1802,42.1125,42.1275,34800.0
2010-07-07 14:30:00,56.03,56.08,55.92,55.93,30400.0,42.1275,42.1651,42.0448,42.0524,30400.0
2010-07-07 14:35:00,55.93,56.06,55.91,55.92,23700.0,42.0524,42.1501,42.0373,42.0448,23700.0
2010-07-07 14:40:00,55.92,55.98,55.87,55.93,33800.0,42.0448,42.0899,42.0072,42.0524,33800.0
2010-07-07 14:45:00,55.92,55.97,55.84,55.85,22000.0,42.0448,42.0824,41.9847,41.9922,22000.0
2010-07-07 14:50:00,55.85,56.02,55.84,56.01,43100.0,41.9922,42.12,41.9847,42.1125,43100.0
2010-07-07 14:55:00,56.02,56.13,55.95,56.1,47500.0,42.12,42.2027,42.0674,42.1802,47500.0
2010-07-07 15:00:00,56.12,56.13,55.95,55.96,39800.0,42.1952,42.2027,42.0674,42.0749,39800.0
2010-07-07 15:05:00,55.95,56.08,55.94,56.06,43100.0,42.0674,42.1651,42.0599,42.1501,43100.0
2010-07-07 15:10:00,56.06,56.24,56.06,56.21,60700.0,42.1501,42.2854,42.1501,42.2629,60700.0
2010-07-07 15:15:00,56.2,56.38,56.2,56.28,106300.0,42.2554,42.3907,42.2554,42.3155,106300.0
2010-07-07 15:20:00,56.29,56.45,56.26,56.32,92200.0,42.323,42.4433,42.3005,42.3456,92200.0
2010-07-07 15:25:00,56.31,56.41,56.29,56.38,39200.0,42.3381,42.4133,42.323,42.3907,39200.0
2010-07-07 15:30:00,56.38,56.46,56.36,56.43,81400.0,42.3907,42.4508,42.3757,42.4283,81400.0
2010-07-07 15:35:00,56.43,56.54,56.42,56.44,67100.0,42.4283,42.511,42.4208,42.4358,67100.0
2010-07-07 15:40:00,56.43,56.57,56.35,56.51,81200.0,42.4283,42.5336,42.3681,42.4884,81200.0
2010-07-07 15:45:00,56.53,56.6,56.39,56.53,103400.0,42.5035,42.5561,42.3982,42.5035,103400.0
2010-07-07 15:50:00,56.53,56.56,56.43,56.55,128300.0,42.5035,42.526,42.4283,42.5185,128300.0
2010-07-07 15:55:00,56.54,56.59,56.49,56.55,167800.0,42.511,42.5486,42.4734,42.5185,167800.0
2010-07-08 09:30:00,57.02,57.14,56.72,56.85,55400.0,42.8719,42.9621,42.6463,42.7441,55400.0
2010-07-08 09:35:00,56.85,57.11,56.84,57.02,74500.0,42.7441,42.9396,42.7366,42.8719,74500.0
2010-07-08 09:40:00,57.01,57.02,56.55,56.61,88700.0,42.8644,42.8719,42.5185,42.5636,88700.0
2010-07-08 09:45:00,56.58,56.75,56.58,56.61,29800.0,42.5411,42.6689,42.5411,42.5636,29800.0
2010-07-08 09:50:00,56.64,56.78,56.61,56.66,28200.0,42.5862,42.6914,42.5636,42.6012,28200.0
2010-07-08 09:55:00,56.64,56.7,56.56,56.68,26100.0,42.5862,42.6313,42.526,42.6163,26100.0
2010-07-08 10:00:00,56.67,56.82,56.66,56.74,31400.0,42.6087,42.7215,42.6012,42.6614,31400.0
2010-07-08 10:05:00,56.73,56.79,56.54,56.67,56100.0,42.6539,42.699,42.511,42.6087,56100.0
2010-07-08 10:10:00,56.68,56.77,56.49,56.69,78800.0,42.6163,42.6839,42.4734,42.6238,78800.0
2010-07-08 10:15:00,56.7,56.77,56.62,56.64,42800.0,42.6313,42.6839,42.5711,42.5862,42800.0
2010-07-08 10:20:00,56.65,56.81,56.63,56.76,53500.0,42.5937,42.714,42.5787,42.6764,53500.0
2010-07-08 10:25:00,56.76,57.01,56.75,57.0,50000.0,42.6764,42.8644,42.6689,42.8569,50000.0
2010-07-08 10:30:00,57.0,57.03,56.88,57.01,30200.0,42.8569,42.8794,42.7666,42.8644,30200.0
2010-07-08 10:35:00,57.0,57.04,56.79,56.84,24800.0,42.8569,42.8869,42.699,42.7366,24800.0
2010-07-08 10:40:00,56.83,56.85,56.68,56.85,36500.0,42.729,42.7441,42.6163,42.7441,36500.0
2010-07-08 10:45:00,56.84,56.97,56.77,56.95,33200.0,42.7366,42.8343,42.6839,42.8193,33200.0
2010-07-08 10:50:00,56.96,56.97,56.78,56.85,35900.0,42.8268,42.8343,42.6914,42.7441,35900.0
2010-07-08 10:55:00,56.87,56.93,56.78,56.83,31400.0,42.7591,42.8042,42.6914,42.729,31400.0
2010-07-08 11:00:00,56.82,56.82,56.54,56.6,31800.0,42.7215,42.7215,42.511,42.5561,31800.0
2010-07-08 11:05:00,56.6,56.62,56.35,56.49,57500.0,42.5561,42.5711,42.3681,42.4734,57500.0
2010-07-08 11:10:00,56.5,56.56,56.45,56.47,30100.0,42.4809,42.526,42.4433,42.4584,30100.0
2010-07-08 11:15:00,56.45,56.62,56.45,56.6,27800.0,42.4433,42.5711,42.4433,42.5561,27800.0
2010-07-08 11:20:00,56.59,56.67,56.53,56.65,19400.0,42.5486,42.6087,42.5035,42.5937,19400.0
2010-07-08 11:25:00,56.65,56.7,56.49,56.51,25100.0,42.5937,42.6313,42.4734,42.4884,25100.0
2010-07-08 11:30:00,56.52,56.58,56.47,56.47,21700.0,42.496,42.5411,42.4584,42.4584,21700.0
2010-07-08 11:35:00,56.48,56.7,56.48,56.51,31200.0,42.4659,42.6313,42.4659,42.4884,31200.0
2010-07-08 11:40:00,56.5,56.62,56.37,56.39,31200.0,42.4809,42.5711,42.3832,42.3982,31200.0
2010-07-08 11:45:00,56.37,56.44,56.28,56.32,44300.0,42.3832,42.4358,42.3155,42.3456,44300.0
2010-07-08 11:50:00,56.32,56.35,56.14,56.21,19700.0,42.3456,42.3681,42.2102,42.2629,19700.0
2010-07-08 11:55:00,56.22,56.41,56.22,56.35,22700.0,42.2704,42.4133,42.2704,42.3681,22700.0
2010-07-08 12:00:00,56.37,56.47,56.27,56.45,42400.0,42.3832,42.4584,42.308,42.4433,42400.0
2010-07-08 12:05:00,56.45,56.65,56.4,56.57,27000.0,42.4433,42.5937,42.4057,42.5336,27000.0
2010-07-08 12:10:00,56.56,56.63,56.41,56.41,13300.0,42.526,42.5787,42.4133,42.4133,13300.0
2010-07-08 12:15:00,56.41,56.55,56.37,56.55,16200.0,42.4133,42.5185,42.3832,42.5185,16200.0
2010-07-08 12:20:00,56.56,56.59,56.49,56.57,21000.0,42.526,42.5486,42.4734,42.5336,21000.0
2010-07-08 12:25:00,56.56,56.74,56.51,56.62,24300.0,42.526,42.6614,42.4884,42.5711,24300.0
2010-07-08 12:30:00,56.62,56.63,56.5,56.52,12100.0,42.5711,42.5787,42.4809,42.496,12100.0
2010-07-08 12:35:00,56.52,56.57,56.41,56.52,34500.0,42.496,42.5336,42.4133,42.496,34500.0
2010-07-08 12:40:00,56.52,56.52,56.4,56.52,16000.0,42.496,42.496,42.4057,42.496,16000.0
2010-07-08 12:45:00,56.53,56.63,56.53,56.63,20000.0,42.5035,42.5787,42.5035,42.5787,20000.0
2010-07-08 12:50:00,56.65,56.74,56.62,56.71,14000.0,42.5937,42.6614,42.5711,42.6388,14000.0
2010-07-08 12:55:00,56.71,56.71,56.56,56.64,24100.0,42.6388,42.6388,42.526,42.5862,24100.0
2010-07-08 13:00:00,56.65,56.67,56.6,56.67,10800.0,42.5937,42.6087,42.5561,42.6087,10800.0
2010-07-08 13:05:00,56.69,56.74,56.65,56.71,37600.0,42.6238,42.6614,42.5937,42.6388,37600.0
2010-07-08 13:10:00,56.72,56.8,56.71,56.77,25000.0,42.6463,42.7065,42.6388,42.6839,25000.0
2010-07-08 13:15:00,56.77,56.81,56.74,56.8,53400.0,42.6839,42.714,42.6614,42.7065,53400.0
2010-07-08 13:20:00,56.79,56.84,56.76,56.8,35500.0,42.699,42.7366,42.6764,42.7065,35500.0
2010-07-08 13:25:00,56.79,56.82,56.67,56.69,19300.0,42.699,42.7215,42.6087,42.6238,19300.0
2010-07-08 13:30:00,56.67,56.8,56.67,56.7,15600.0,42.6087,42.7065,42.6087,42.6313,15600.0
2010-07-08 13:35:00,56.7,56.82,56.67,56.67,23000.0,42.6313,42.7215,42.6087,42.6087,23000.0
2010-07-08 13:40:00,56.67,56.7,56.57,56.68,17100.0,42.6087,42.6313,42.5336,42.6163,17100.0
2010-07-08 13:45:00,56.69,56.71,56.58,56.65,26300.0,42.6238,42.6388,42.5411,42.5937,26300.0
2010-07-08 13:50:00,56.65,56.67,56.46,56.49,41100.0,42.5937,42.6087,42.4508,42.4734,41100.0
2010-07-08 13:55:00,56.46,56.56,56.41,56.54,34100.0,42.4508,42.526,42.4133,42.511,34100.0
2010-07-08 14:00:00,56.53,56.61,56.48,56.56,40500.0,42.5035,42.5636,42.4659,42.526,40500.0
2010-07-08 14:05:00,56.57,56.61,56.49,56.54,61200.0,42.5336,42.5636,42.4734,42.511,61200.0
2010-07-08 14:10:00,56.54,56.55,56.42,56.48,37500.0,42.511,42.5185,42.4208,42.4659,37500.0
2010-07-08 14:15:00,56.46,56.46,56.24,56.44,49800.0,42.4508,42.4508,42.2854,42.4358,49800.0
2010-07-08 14:20:00,56.43,56.43,56.31,56.39,22900.0,42.4283,42.4283,42.3381,42.3982,22900.0
2010-07-08 14:25:00,56.39,56.55,56.39,56.51,21200.0,42.3982,42.5185,42.3982,42.4884,21200.0
2010-07-08 14:30:00,56.51,56.65,56.5,56.56,43900.0,42.4884,42.5937,42.4809,42.526,43900.0
2010-07-08 14:35:00,56.55,56.58,56.51,56.58,17500.0,42.5185,42.5411,42.4884,42.5411,17500.0
2010-07-08 14:40:00,56.57,56.68,56.54,56.61,41300.0,42.5336,42.6163,42.511,42.5636,41300.0
2010-07-08 14:45:00,56.61,56.7,56.55,56.7,20300.0,42.5636,42.6313,42.5185,42.6313,20300.0
2010-07-08 14:50:00,56.7,56.7,56.6,56.69,15000.0,42.6313,42.6313,42.5561,42.6238,15000.0
2010-07-08 14:55:00,56.69,56.79,56.63,56.78,42000.0,42.6238,42.699,42.5787,42.6914,42000.0
2010-07-08 15:00:00,56.76,56.78,56.53,56.63,76900.0,42.6764,42.6914,42.5035,42.5787,76900.0
2010-07-08 15:05:00,56.62,56.63,56.46,56.55,52300.0,42.5711,42.5787,42.4508,42.5185,52300.0
2010-07-08 15:10:00,56.56,56.68,56.53,56.66,65700.0,42.526,42.6163,42.5035,42.6012,65700.0
2010-07-08 15:15:00,56.67,56.86,56.65,56.83,61900.0,42.6087,42.7516,42.5937,42.729,61900.0
2010-07-08 15:20:00,56.82,57.03,56.8,57.01,81800.0,42.7215,42.8794,42.7065,42.8644,81800.0
2010-07-08 15:25:00,57.02,57.04,56.84,57.01,65600.0,42.8719,42.8869,42.7366,42.8644,65600.0
2010-07-08 15:30:00,57.02,57.17,56.98,57.05,81300.0,42.8719,42.9847,42.8418,42.8945,81300.0
2010-07-08 15:35:00,57.05,57.2,57.05,57.16,63000.0,42.8945,43.0072,42.8945,42.9772,63000.0
2010-07-08 15:40:00,57.16,57.22,57.04,57.15,83700.0,42.9772,43.0223,42.8869,42.9696,83700.0
2010-07-08 15:45:00,57.18,57.28,57.1,57.12,117900.0,42.9922,43.0674,42.932,42.9471,117900.0
2010-07-08 15:50:00,57.13,57.23,57.04,57.07,90100.0,42.9546,43.0298,42.8869,42.9095,90100.0
2010-07-08 15:55:00,57.08,57.24,57.07,57.23,131300.0,42.917,43.0373,42.9095,43.0298,131300.0
2010-07-09 09:30:00,57.2,57.25,56.87,57.12,91800.0,43.0072,43.0448,42.7591,42.9471,91800.0
2010-07-09 09:35:00,57.14,57.51,57.09,57.47,75400.0,42.9621,43.2403,42.9245,43.2102,75400.0
2010-07-09 09:40:00,57.48,57.78,57.47,57.72,77700.0,43.2178,43.4433,43.2102,43.3982,77700.0
2010-07-09 09:45:00,57.7,57.77,57.58,57.58,39700.0,43.3832,43.4358,43.2929,43.2929,39700.0
2010-07-09 09:50:00,57.59,57.63,57.48,57.48,38600.0,43.3005,43.3305,43.2178,43.2178,38600.0
2010-07-09 09:55:00,57.48,57.75,57.45,57.56,35900.0,43.2178,43.4208,43.1952,43.2779,35900.0
2010-07-09 10:00:00,57.57,58.0,57.54,57.98,89000.0,43.2854,43.6087,43.2629,43.5937,89000.0
2010-07-09 10:05:00,57.99,58.1,57.93,57.98,111200.0,43.6012,43.6839,43.5561,43.5937,111200.0
2010-07-09 10:10:00,57.97,58.1,57.86,58.1,39200.0,43.5862,43.6839,43.5035,43.6839,39200.0
2010-07-09 10:15:00,58.09,58.3,58.07,58.24,123000.0,43.6764,43.8343,43.6614,43.7892,123000.0
2010-07-09 10:20:00,58.23,58.4,58.15,58.39,49700.0,43.7817,43.9095,43.7215,43.902,49700.0
2010-07-09 10:25:00,58.38,58.52,58.35,58.49,137800.0,43.8944,43.9997,43.8719,43.9772,137800.0
2010-07-09 10:30:00,58.48,58.49,58.37,58.39,91400.0,43.9696,43.9772,43.8869,43.902,91400.0
2010-07-09 10:35:00,58.39,58.54,58.35,58.47,57600.0,43.902,44.0147,43.8719,43.9621,57600.0
2010-07-09 10:40:00,58.47,58.48,58.34,58.37,60800.0,43.9621,43.9696,43.8644,43.8869,60800.0
2010-07-09 10:45:00,58.37,58.37,58.23,58.25,114400.0,43.8869,43.8869,43.7817,43.7967,114400.0
2010-07-09 10:50:00,58.25,58.31,58.15,58.23,57600.0,43.7967,43.8418,43.7215,43.7817,57600.0
2010-07-09 10:55:00,58.25,58.25,57.99,58.02,81200.0,43.7967,43.7967,43.6012,43.6238,81200.0
2010-07-09 11:00:00,58.02,58.02,57.88,58.02,57200.0,43.6238,43.6238,43.5185,43.6238,57200.0
2010-07-09 11:05:00,58.03,58.11,57.88,57.88,22100.0,43.6313,43.6914,43.5185,43.5185,22100.0
2010-07-09 11:10:00,57.88,57.96,57.88,57.95,41800.0,43.5185,43.5787,43.5185,43.5711,41800.0
2010-07-09 11:15:00,57.94,58.05,57.94,57.99,37200.0,43.5636,43.6463,43.5636,43.6012,37200.0
2010-07-09 11:20:00,57.98,57.98,57.89,57.89,14800.0,43.5937,43.5937,43.526,43.526,14800.0
2010-07-09 11:25:00,57.87,57.89,57.8,57.87,21600.0,43.511,43.526,43.4584,43.511,21600.0
2010-07-09 11:30:00,57.87,58.01,57.87,57.91,19100.0,43.511,43.6163,43.511,43.5411,19100.0
2010-07-09 11:35:00,57.9,58.04,57.87,58.04,14800.0,43.5335,43.6388,43.511,43.6388,14800.0
2010-07-09 11:40:00,58.04,58.13,58.0,58.1,20000.0,43.6388,43.7065,43.6087,43.6839,20000.0
2010-07-09 11:45:00,58.11,58.15,58.02,58.03,14200.0,43.6914,43.7215,43.6238,43.6313,14200.0
2010-07-09 11:50:00,58.02,58.03,57.97,58.03,12100.0,43.6238,43.6313,43.5862,43.6313,12100.0
2010-07-09 11:55:00,58.04,58.06,57.9,57.93,37000.0,43.6388,43.6538,43.5335,43.5561,37000.0
2010-07-09 12:00:00,57.94,57.96,57.91,57.94,21100.0,43.5636,43.5787,43.5411,43.5636,21100.0
2010-07-09 12:05:00,57.95,58.12,57.94,58.09,18700.0,43.5711,43.699,43.5636,43.6764,18700.0
2010-07-09 12:10:00,58.09,58.1,57.96,57.96,10400.0,43.6764,43.6839,43.5787,43.5787,10400.0
2010-07-09 12:15:00,57.96,58.02,57.93,58.01,20300.0,43.5787,43.6238,43.5561,43.6163,20300.0
2010-07-09 12:20:00,58.01,58.01,57.91,57.96,16600.0,43.6163,43.6163,43.5411,43.5787,16600.0
2010-07-09 12:25:00,57.98,58.08,57.97,58.06,34000.0,43.5937,43.6689,43.5862,43.6538,34000.0
2010-07-09 12:30:00,58.05,58.07,57.96,58.05,27600.0,43.6463,43.6614,43.5787,43.6463,27600.0
2010-07-09 12:35:00,58.04,58.07,57.97,58.0,20100.0,43.6388,43.6614,43.5862,43.6087,20100.0
2010-07-09 12:40:00,58.01,58.06,57.97,58.01,13900.0,43.6163,43.6538,43.5862,43.6163,13900.0
2010-07-09 12:45:00,58.02,58.08,58.0,58.06,22000.0,43.6238,43.6689,43.6087,43.6538,22000.0
2010-07-09 12:50:00,58.07,58.14,58.07,58.08,12800.0,43.6614,43.714,43.6614,43.6689,12800.0
2010-07-09 12:55:00,58.08,58.13,58.03,58.04,13800.0,43.6689,43.7065,43.6313,43.6388,13800.0
2010-07-09 13:00:00,58.03,58.08,58.0,58.02,33600.0,43.6313,43.6689,43.6087,43.6238,33600.0
2010-07-09 13:05:00,58.01,58.08,57.99,58.02,10000.0,43.6163,43.6689,43.6012,43.6238,10000.0
2010-07-09 13:10:00,58.01,58.03,57.93,57.99,21600.0,43.6163,43.6313,43.5561,43.6012,21600.0
2010-07-09 13:15:00,57.99,58.0,57.92,57.94,14800.0,43.6012,43.6087,43.5486,43.5636,14800.0
2010-07-09 13:20:00,57.94,58.01,57.84,57.86,25500.0,43.5636,43.6163,43.4884,43.5035,25500.0
2010-07-09 13:25:00,57.87,57.93,57.87,57.89,25300.0,43.511,43.5561,43.511,43.526,25300.0
2010-07-09 13:30:00,57.89,58.02,57.85,58.02,26900.0,43.526,43.6238,43.496,43.6238,26900.0
2010-07-09 13:35:00,58.0,58.05,57.97,57.98,39700.0,43.6087,43.6463,43.5862,43.5937,39700.0
2010-07-09 13:40:00,57.97,58.03,57.9,57.9,26000.0,43.5862,43.6313,43.5335,43.5335,26000.0
2010-07-09 13:45:00,57.9,57.99,57.87,57.99,20900.0,43.5335,43.6012,43.511,43.6012,20900.0
2010-07-09 13:50:00,58.0,58.05,57.96,57.99,22700.0,43.6087,43.6463,43.5787,43.6012,22700.0
2010-07-09 13:55:00,57.99,57.99,57.93,57.98,7900.0,43.6012,43.6012,43.5561,43.5937,7900.0
2010-07-09 14:00:00,57.99,58.01,57.96,58.0,12700.0,43.6012,43.6163,43.5787,43.6087,12700.0
2010-07-09 14:05:00,57.99,58.06,57.88,57.89,18600.0,43.6012,43.6538,43.5185,43.526,18600.0
2010-07-09 14:10:00,57.89,57.91,57.82,57.82,18400.0,43.526,43.5411,43.4734,43.4734,18400.0
2010-07-09 14:15:00,57.82,57.85,57.78,57.83,29000.0,43.4734,43.496,43.4433,43.4809,29000.0
2010-07-09 14:20:00,57.84,57.88,57.79,57.84,45100.0,43.4884,43.5185,43.4508,43.4884,45100.0
2010-07-09 14:25:00,57.82,57.85,57.77,57.79,37400.0,43.4734,43.496,43.4358,43.4508,37400.0
2010-07-09 14:30:00,57.79,57.83,57.74,57.74,38800.0,43.4508,43.4809,43.4132,43.4132,38800.0
2010-07-09 14:35:00,57.74,57.75,57.7,57.73,36900.0,43.4132,43.4208,43.3832,43.4057,36900.0
2010-07-09 14:40:00,57.73,57.92,57.73,57.86,38400.0,43.4057,43.5486,43.4057,43.5035,38400.0
2010-07-09 14:45:00,57.86,57.9,57.81,57.83,21000.0,43.5035,43.5335,43.4659,43.4809,21000.0
2010-07-09 14:50:00,57.82,58.02,57.81,58.02,73700.0,43.4734,43.6238,43.4659,43.6238,73700.0
2010-07-09 14:55:00,58.03,58.14,58.0,58.05,30000.0,43.6313,43.714,43.6087,43.6463,30000.0
2010-07-09 15:00:00,58.07,58.09,58.0,58.02,60400.0,43.6614,43.6764,43.6087,43.6238,60400.0
2010-07-09 15:05:00,58.03,58.06,57.99,58.02,61000.0,43.6313,43.6538,43.6012,43.6238,61000.0
2010-07-09 15:10:00,58.0,58.17,58.0,58.09,65700.0,43.6087,43.7366,43.6087,43.6764,65700.0
2010-07-09 15:15:00,58.09,58.11,58.0,58.08,51100.0,43.6764,43.6914,43.6087,43.6689,51100.0
2010-07-09 15:20:00,58.08,58.13,58.05,58.13,43200.0,43.6689,43.7065,43.6463,43.7065,43200.0
2010-07-09 15:25:00,58.12,58.13,58.0,58.03,95600.0,43.699,43.7065,43.6087,43.6313,95600.0
2010-07-09 15:30:00,58.03,58.1,58.0,58.03,156900.0,43.6313,43.6839,43.6087,43.6313,156900.0
2010-07-09 15:35:00,58.03,58.11,58.02,58.04,71900.0,43.6313,43.6914,43.6238,43.6388,71900.0
2010-07-09 15:40:00,58.05,58.12,58.04,58.07,78100.0,43.6463,43.699,43.6388,43.6614,78100.0
2010-07-09 15:45:00,58.06,58.09,57.94,58.03,93000.0,43.6538,43.6764,43.5636,43.6313,93000.0
2010-07-09 15:50:00,58.04,58.07,57.95,58.04,86700.0,43.6388,43.6614,43.5711,43.6388,86700.0
2010-07-09 15:55:00,58.05,58.07,58.01,58.03,127900.0,43.6463,43.6614,43.6163,43.6313,127900.0
2010-07-12 09:30:00,57.69,57.69,57.23,57.4,88600.0,43.3757,43.3757,43.0298,43.1576,88600.0
2010-07-12 09:35:00,57.41,57.5,57.29,57.48,79400.0,43.1651,43.2328,43.0749,43.2178,79400.0
2010-07-12 09:40:00,57.49,57.75,57.48,57.61,73900.0,43.2253,43.4208,43.2178,43.3155,73900.0
2010-07-12 09:45:00,57.61,57.77,57.6,57.61,54700.0,43.3155,43.4358,43.308,43.3155,54700.0
2010-07-12 09:50:00,57.63,57.7,57.54,57.68,36100.0,43.3305,43.3832,43.2629,43.3681,36100.0
2010-07-12 09:55:00,57.68,57.92,57.68,57.91,35800.0,43.3681,43.5486,43.3681,43.5411,35800.0
2010-07-12 10:00:00,57.91,57.98,57.82,57.82,83500.0,43.5411,43.5937,43.4734,43.4734,83500.0
2010-07-12 10:05:00,57.81,57.81,57.63,57.66,36600.0,43.4659,43.4659,43.3305,43.3531,36600.0
2010-07-12 10:10:00,57.64,57.66,57.55,57.57,28000.0,43.3381,43.3531,43.2704,43.2854,28000.0
2010-07-12 10:15:00,57.56,57.62,57.51,57.61,12500.0,43.2779,43.323,43.2403,43.3155,12500.0
2010-07-12 10:20:00,57.62,57.62,57.14,57.16,71000.0,43.323,43.323,42.9621,42.9772,71000.0
2010-07-12 10:25:00,57.17,57.18,57.0,57.06,69000.0,42.9847,42.9922,42.8569,42.902,69000.0
2010-07-12 10:30:00,57.06,57.06,56.88,56.89,99900.0,42.902,42.902,42.7666,42.7742,99900.0
2010-07-12 10:35:00,56.9,56.97,56.87,56.9,61900.0,42.7817,42.8343,42.7591,42.7817,61900.0
2010-07-12 10:40:00,56.89,56.96,56.8,56.88,45200.0,42.7742,42.8268,42.7065,42.7666,45200.0
2010-07-12 10:45:00,56.88,57.06,56.84,57.05,37800.0,42.7666,42.902,42.7366,42.8945,37800.0
2010-07-12 10:50:00,57.04,57.12,56.99,57.02,29700.0,42.8869,42.9471,42.8493,42.8719,29700.0
2010-07-12 10:55:00,57.03,57.06,56.94,56.97,41200.0,42.8794,42.902,42.8117,42.8343,41200.0
2010-07-12 11:00:00,56.97,56.97,56.85,56.89,22800.0,42.8343,42.8343,42.7441,42.7742,22800.0
2010-07-12 11:05:00,56.89,56.91,56.8,56.84,44800.0,42.7742,42.7892,42.7065,42.7366,44800.0
2010-07-12 11:10:00,56.84,57.05,56.79,57.04,51300.0,42.7366,42.8945,42.699,42.8869,51300.0
2010-07-12 11:15:00,57.04,57.19,57.0,57.17,56400.0,42.8869,42.9997,42.8569,42.9847,56400.0
2010-07-12 11:20:00,57.18,57.23,57.09,57.2,51800.0,42.9922,43.0298,42.9245,43.0072,51800.0
2010-07-12 11:25:00,57.19,57.19,57.01,57.03,37100.0,42.9997,42.9997,42.8644,42.8794,37100.0
2010-07-12 11:30:00,57.03,57.08,56.91,57.06,42000.0,42.8794,42.917,42.7892,42.902,42000.0
2010-07-12 11:35:00,57.05,57.05,56.95,56.98,9400.0,42.8945,42.8945,42.8193,42.8418,9400.0
2010-07-12 11:40:00,56.99,57.06,56.99,57.03,7700.0,42.8493,42.902,42.8493,42.8794,7700.0
2010-07-12 11:45:00,57.02,57.08,57.0,57.0,11000.0,42.8719,42.917,42.8569,42.8569,11000.0
2010-07-12 11:50:00,56.99,57.05,56.94,57.03,18400.0,42.8493,42.8945,42.8117,42.8794,18400.0
2010-07-12 11:55:00,57.06,57.11,56.97,57.03,24000.0,42.902,42.9396,42.8343,42.8794,24000.0
2010-07-12 12:00:00,57.03,57.16,57.02,57.11,9300.0,42.8794,42.9772,42.8719,42.9396,9300.0
2010-07-12 12:05:00,57.08,57.28,57.08,57.25,12800.0,42.917,43.0674,42.917,43.0448,12800.0
2010-07-12 12:10:00,57.25,57.35,57.23,57.3,14000.0,43.0448,43.12,43.0298,43.0824,14000.0
2010-07-12 12:15:00,57.32,57.4,57.3,57.35,20500.0,43.0975,43.1576,43.0824,43.12,20500.0
2010-07-12 12:20:00,57.34,57.36,57.23,57.24,17000.0,43.1125,43.1275,43.0298,43.0373,17000.0
2010-07-12 12:25:00,57.24,57.28,57.21,57.24,14000.0,43.0373,43.0674,43.0148,43.0373,14000.0
2010-07-12 12:30:00,57.23,57.33,57.21,57.33,40400.0,43.0298,43.105,43.0148,43.105,40400.0
2010-07-12 12:35:00,57.32,57.46,57.31,57.46,9400.0,43.0975,43.2027,43.0899,43.2027,9400.0
2010-07-12 12:40:00,57.47,57.58,57.47,57.48,12700.0,43.2102,43.2929,43.2102,43.2178,12700.0
2010-07-12 12:45:00,57.47,57.48,57.27,57.31,27400.0,43.2102,43.2178,43.0599,43.0899,27400.0
2010-07-12 12:50:00,57.29,57.35,57.23,57.35,28000.0,43.0749,43.12,43.0298,43.12,28000.0
2010-07-12 12:55:00,57.34,57.36,57.16,57.16,10600.0,43.1125,43.1275,42.9772,42.9772,10600.0
2010-07-12 13:00:00,57.17,57.2,57.13,57.19,15200.0,42.9847,43.0072,42.9546,42.9997,15200.0
2010-07-12 13:05:00,57.19,57.2,57.15,57.2,22500.0,42.9997,43.0072,42.9696,43.0072,22500.0
2010-07-12 13:10:00,57.19,57.2,57.12,57.2,37600.0,42.9997,43.0072,42.9471,43.0072,37600.0
2010-07-12 13:15:00,57.2,57.31,57.19,57.29,28200.0,43.0072,43.0899,42.9997,43.0749,28200.0
2010-07-12 13:20:00,57.29,57.29,57.21,57.23,5200.0,43.0749,43.0749,43.0148,43.0298,5200.0
2010-07-12 13:25:00,57.26,57.35,57.25,57.35,6500.0,43.0523,43.12,43.0448,43.12,6500.0
2010-07-12 13:30:00,57.35,57.39,57.32,57.37,40800.0,43.12,43.1501,43.0975,43.1351,40800.0
2010-07-12 13:35:00,57.36,57.36,57.25,57.26,31200.0,43.1275,43.1275,43.0448,43.0523,31200.0
2010-07-12 13:40:00,57.26,57.28,57.15,57.17,29000.0,43.0523,43.0674,42.9696,42.9847,29000.0
2010-07-12 13:45:00,57.19,57.23,57.17,57.22,9100.0,42.9997,43.0298,42.9847,43.0223,9100.0
2010-07-12 13:50:00,57.21,57.4,57.2,57.4,23700.0,43.0148,43.1576,43.0072,43.1576,23700.0
2010-07-12 13:55:00,57.42,57.42,57.33,57.39,14200.0,43.1726,43.1726,43.105,43.1501,14200.0
2010-07-12 14:00:00,57.4,57.41,57.37,57.4,17800.0,43.1576,43.1651,43.1351,43.1576,17800.0
2010-07-12 14:05:00,57.39,57.4,57.24,57.28,27400.0,43.1501,43.1576,43.0373,43.0674,27400.0
2010-07-12 14:10:00,57.29,57.34,57.24,57.34,26800.0,43.0749,43.1125,43.0373,43.1125,26800.0
2010-07-12 14:15:00,57.33,57.39,57.21,57.22,24100.0,43.105,43.1501,43.0148,43.0223,24100.0
2010-07-12 14:20:00,57.24,57.32,57.23,57.24,22600.0,43.0373,43.0975,43.0298,43.0373,22600.0
2010-07-12 14:25:00,57.24,57.28,57.18,57.27,16800.0,43.0373,43.0674,42.9922,43.0599,16800.0
2010-07-12 14:30:00,57.28,57.32,57.18,57.19,58300.0,43.0674,43.0975,42.9922,42.9997,58300.0
2010-07-12 14:35:00,57.19,57.31,57.17,57.31,17600.0,42.9997,43.0899,42.9847,43.0899,17600.0
2010-07-12 14:40:00,57.3,57.36,57.24,57.36,26900.0,43.0824,43.1275,43.0373,43.1275,26900.0
2010-07-12 14:45:00,57.37,57.38,57.31,57.34,24500.0,43.1351,43.1426,43.0899,43.1125,24500.0
2010-07-12 14:50:00,57.35,57.36,57.21,57.23,28900.0,43.12,43.1275,43.0148,43.0298,28900.0
2010-07-12 14:55:00,57.23,57.37,57.22,57.29,31100.0,43.0298,43.1351,43.0223,43.0749,31100.0
2010-07-12 15:00:00,57.32,57.34,57.21,57.27,34300.0,43.0975,43.1125,43.0148,43.0599,34300.0
2010-07-12 15:05:00,57.28,57.28,57.13,57.19,30700.0,43.0674,43.0674,42.9546,42.9997,30700.0
2010-07-12 15:10:00,57.2,57.29,57.16,57.27,30200.0,43.0072,43.0749,42.9772,43.0599,30200.0
2010-07-12 15:15:00,57.26,57.32,57.18,57.29,38400.0,43.0523,43.0975,42.9922,43.0749,38400.0
2010-07-12 15:20:00,57.27,57.32,57.2,57.25,85800.0,43.0599,43.0975,43.0072,43.0448,85800.0
2010-07-12 15:25:00,57.26,57.26,57.16,57.19,76600.0,43.0523,43.0523,42.9772,42.9997,76600.0
2010-07-12 15:30:00,57.19,57.24,57.12,57.21,69900.0,42.9997,43.0373,42.9471,43.0148,69900.0
2010-07-12 15:35:00,57.21,57.3,57.13,57.28,134300.0,43.0148,43.0824,42.9546,43.0674,134300.0
2010-07-12 15:40:00,57.28,57.35,57.27,57.34,69000.0,43.0674,43.12,43.0599,43.1125,69000.0
2010-07-12 15:45:00,57.34,57.4,57.24,57.26,59200.0,43.1125,43.1576,43.0373,43.0523,59200.0
2010-07-12 15:50:00,57.27,57.42,57.24,57.41,128800.0,43.0599,43.1726,43.0373,43.1651,128800.0
2010-07-12 15:55:00,57.41,57.48,57.39,57.45,169800.0,43.1651,43.2178,43.1501,43.1952,169800.0
2010-07-13 09:30:00,58.33,58.51,58.33,58.43,79900.0,43.8569,43.9922,43.8569,43.932,79900.0
2010-07-13 09:35:00,58.39,58.5,58.22,58.3,54600.0,43.902,43.9847,43.7741,43.8343,54600.0
2010-07-13 09:40:00,58.34,58.5,58.19,58.48,38200.0,43.8644,43.9847,43.7516,43.9696,38200.0
2010-07-13 09:45:00,58.44,58.63,58.42,58.46,49100.0,43.9396,44.0824,43.9245,43.9546,49100.0
2010-07-13 09:50:00,58.45,58.51,58.35,58.46,56600.0,43.9471,43.9922,43.8719,43.9546,56600.0
2010-07-13 09:55:00,58.42,58.49,58.31,58.41,32900.0,43.9245,43.9772,43.8418,43.917,32900.0
2010-07-13 10:00:00,58.44,58.67,58.42,58.59,66400.0,43.9396,44.1125,43.9245,44.0523,66400.0
2010-07-13 10:05:00,58.58,58.65,58.49,58.51,30300.0,44.0448,44.0975,43.9772,43.9922,30300.0
2010-07-13 10:10:00,58.51,58.51,58.34,58.41,36100.0,43.9922,43.9922,43.8644,43.917,36100.0
2010-07-13 10:15:00,58.4,58.43,58.27,58.37,31400.0,43.9095,43.932,43.8117,43.8869,31400.0
2010-07-13 10:20:00,58.37,58.45,58.31,58.32,38000.0,43.8869,43.9471,43.8418,43.8493,38000.0
2010-07-13 10:25:00,58.33,58.41,58.31,58.4,17200.0,43.8569,43.917,43.8418,43.9095,17200.0
2010-07-13 10:30:00,58.41,58.45,58.22,58.28,44900.0,43.917,43.9471,43.7741,43.8193,44900.0
2010-07-13 10:35:00,58.28,58.48,58.26,58.44,36300.0,43.8193,43.9696,43.8042,43.9396,36300.0
2010-07-13 10:40:00,58.43,58.44,58.19,58.23,26600.0,43.932,43.9396,43.7516,43.7817,26600.0
2010-07-13 10:45:00,58.23,58.23,58.09,58.19,39700.0,43.7817,43.7817,43.6764,43.7516,39700.0
2010-07-13 10:50:00,58.19,58.33,58.19,58.27,23700.0,43.7516,43.8569,43.7516,43.8117,23700.0
2010-07-13 10:55:00,58.27,58.3,58.21,58.23,22100.0,43.8117,43.8343,43.7666,43.7817,22100.0
2010-07-13 11:00:00,58.24,58.42,58.24,58.42,29000.0,43.7892,43.9245,43.7892,43.9245,29000.0
2010-07-13 11:05:00,58.41,58.56,58.4,58.53,17500.0,43.917,44.0298,43.9095,44.0072,17500.0
2010-07-13 11:10:00,58.53,58.65,58.51,58.61,22100.0,44.0072,44.0975,43.9922,44.0674,22100.0
2010-07-13 11:15:00,58.6,58.6,58.55,58.55,12000.0,44.0599,44.0599,44.0223,44.0223,12000.0
2010-07-13 11:20:00,58.56,58.63,58.45,58.58,29700.0,44.0298,44.0824,43.9471,44.0448,29700.0
2010-07-13 11:25:00,58.59,58.79,58.59,58.74,35400.0,44.0523,44.2027,44.0523,44.1651,35400.0
2010-07-13 11:30:00,58.74,58.92,58.71,58.91,42300.0,44.1651,44.3005,44.1426,44.2929,42300.0
2010-07-13 11:35:00,58.9,58.92,58.84,58.87,46000.0,44.2854,44.3005,44.2403,44.2629,46000.0
2010-07-13 11:40:00,58.86,58.94,58.85,58.9,34100.0,44.2553,44.3155,44.2478,44.2854,34100.0
2010-07-13 11:45:00,58.9,58.94,58.85,58.87,27300.0,44.2854,44.3155,44.2478,44.2629,27300.0
2010-07-13 11:50:00,58.88,59.0,58.87,58.92,30800.0,44.2704,44.3606,44.2629,44.3005,30800.0
2010-07-13 11:55:00,58.92,58.93,58.78,58.8,25800.0,44.3005,44.308,44.1952,44.2102,25800.0
2010-07-13 12:00:00,58.8,58.92,58.8,58.89,25600.0,44.2102,44.3005,44.2102,44.2779,25600.0
2010-07-13 12:05:00,58.88,58.95,58.84,58.94,125200.0,44.2704,44.323,44.2403,44.3155,125200.0
2010-07-13 12:10:00,58.94,59.04,58.93,59.03,46400.0,44.3155,44.3907,44.308,44.3832,46400.0
2010-07-13 12:15:00,59.04,59.09,59.02,59.08,27600.0,44.3907,44.4283,44.3756,44.4208,27600.0
2010-07-13 12:20:00,59.07,59.12,59.03,59.11,32200.0,44.4132,44.4508,44.3832,44.4433,32200.0
2010-07-13 12:25:00,59.11,59.22,59.1,59.19,28200.0,44.4433,44.526,44.4358,44.5035,28200.0
2010-07-13 12:30:00,59.19,59.22,59.17,59.21,97900.0,44.5035,44.526,44.4884,44.5185,97900.0
2010-07-13 12:35:00,59.21,59.24,59.19,59.23,17300.0,44.5185,44.5411,44.5035,44.5335,17300.0
2010-07-13 12:40:00,59.23,59.24,59.14,59.17,85400.0,44.5335,44.5411,44.4659,44.4884,85400.0
2010-07-13 12:45:00,59.18,59.19,59.1,59.17,24500.0,44.4959,44.5035,44.4358,44.4884,24500.0
2010-07-13 12:50:00,59.18,59.22,59.15,59.2,32300.0,44.4959,44.526,44.4734,44.511,32300.0
2010-07-13 12:55:00,59.19,59.21,59.12,59.12,44300.0,44.5035,44.5185,44.4508,44.4508,44300.0
2010-07-13 13:00:00,59.12,59.34,59.11,59.3,34600.0,44.4508,44.6162,44.4433,44.5862,34600.0
2010-07-13 13:05:00,59.3,59.32,59.26,59.29,24200.0,44.5862,44.6012,44.5561,44.5787,24200.0
2010-07-13 13:10:00,59.28,59.3,59.05,59.15,50500.0,44.5711,44.5862,44.3982,44.4734,50500.0
2010-07-13 13:15:00,59.16,59.17,59.05,59.1,29700.0,44.4809,44.4884,44.3982,44.4358,29700.0
2010-07-13 13:20:00,59.11,59.25,59.07,59.22,49700.0,44.4433,44.5486,44.4132,44.526,49700.0
2010-07-13 13:25:00,59.23,59.26,59.12,59.15,42700.0,44.5335,44.5561,44.4508,44.4734,42700.0
2010-07-13 13:30:00,59.14,59.23,59.13,59.18,44200.0,44.4659,44.5335,44.4584,44.4959,44200.0
2010-07-13 13:35:00,59.18,59.21,59.08,59.17,52400.0,44.4959,44.5185,44.4208,44.4884,52400.0
2010-07-13 13:40:00,59.17,59.17,59.07,59.12,38700.0,44.4884,44.4884,44.4132,44.4508,38700.0
2010-07-13 13:45:00,59.12,59.18,59.02,59.02,40000.0,44.4508,44.4959,44.3756,44.3756,40000.0
2010-07-13 13:50:00,59.02,59.13,59.02,59.06,41100.0,44.3756,44.4584,44.3756,44.4057,41100.0
2010-07-13 13:55:00,59.05,59.16,59.02,59.03,53300.0,44.3982,44.4809,44.3756,44.3832,53300.0
2010-07-13 14:00:00,59.02,59.08,58.92,59.04,106600.0,44.3756,44.4208,44.3005,44.3907,106600.0
2010-07-13 14:05:00,59.05,59.11,59.01,59.08,39400.0,44.3982,44.4433,44.3681,44.4208,39400.0
2010-07-13 14:10:00,59.07,59.23,59.07,59.23,34700.0,44.4132,44.5335,44.4132,44.5335,34700.0
2010-07-13 14:15:00,59.23,59.27,59.19,59.26,34800.0,44.5335,44.5636,44.5035,44.5561,34800.0
2010-07-13 14:20:00,59.27,59.28,59.14,59.18,45600.0,44.5636,44.5711,44.4659,44.4959,45600.0
2010-07-13 14:25:00,59.18,59.22,59.09,59.12,36700.0,44.4959,44.526,44.4283,44.4508,36700.0
2010-07-13 14:30:00,59.14,59.25,59.14,59.23,23600.0,44.4659,44.5486,44.4659,44.5335,23600.0
2010-07-13 14:35:00,59.23,59.28,59.22,59.27,22800.0,44.5335,44.5711,44.526,44.5636,22800.0
2010-07-13 14:40:00,59.27,59.3,59.23,59.23,23100.0,44.5636,44.5862,44.5335,44.5335,23100.0
2010-07-13 14:45:00,59.24,59.3,59.24,59.28,20500.0,44.5411,44.5862,44.5411,44.5711,20500.0
2010-07-13 14:50:00,59.28,59.29,59.2,59.22,41800.0,44.5711,44.5787,44.511,44.526,41800.0
2010-07-13 14:55:00,59.2,59.28,59.2,59.28,21900.0,44.511,44.5711,44.511,44.5711,21900.0
2010-07-13 15:00:00,59.27,59.41,59.27,59.4,55800.0,44.5636,44.6689,44.5636,44.6614,55800.0
2010-07-13 15:05:00,59.38,59.4,59.32,59.34,40300.0,44.6463,44.6614,44.6012,44.6162,40300.0
2010-07-13 15:10:00,59.34,59.45,59.34,59.45,38300.0,44.6162,44.699,44.6162,44.699,38300.0
2010-07-13 15:15:00,59.45,59.49,59.38,59.4,84200.0,44.699,44.729,44.6463,44.6614,84200.0
2010-07-13 15:20:00,59.4,59.4,59.23,59.25,69500.0,44.6614,44.6614,44.5335,44.5486,69500.0
2010-07-13 15:25:00,59.24,59.42,59.22,59.41,45400.0,44.5411,44.6764,44.526,44.6689,45400.0
2010-07-13 15:30:00,59.41,59.42,59.29,59.3,57700.0,44.6689,44.6764,44.5787,44.5862,57700.0
2010-07-13 15:35:00,59.29,59.37,59.29,59.37,61100.0,44.5787,44.6388,44.5787,44.6388,61100.0
2010-07-13 15:40:00,59.38,59.43,59.35,59.42,92200.0,44.6463,44.6839,44.6238,44.6764,92200.0
2010-07-13 15:45:00,59.43,59.55,59.41,59.48,197800.0,44.6839,44.7741,44.6689,44.7215,197800.0
2010-07-13 15:50:00,59.48,59.54,59.37,59.37,220100.0,44.7215,44.7666,44.6388,44.6388,220100.0
2010-07-13 15:55:00,59.37,59.41,59.35,59.39,285300.0,44.6388,44.6689,44.6238,44.6538,285300.0
2010-07-14 09:30:00,58.98,59.01,58.76,58.87,80300.0,44.3456,44.3681,44.1802,44.2629,80300.0
2010-07-14 09:35:00,58.88,59.0,58.61,58.88,58300.0,44.2704,44.3606,44.0674,44.2704,58300.0
2010-07-14 09:40:00,58.86,58.92,58.62,58.82,47100.0,44.2553,44.3005,44.0749,44.2253,47100.0
2010-07-14 09:45:00,58.82,58.99,58.78,58.97,29300.0,44.2253,44.3531,44.1952,44.3381,29300.0
2010-07-14 09:50:00,58.97,59.0,58.7,58.76,41100.0,44.3381,44.3606,44.135,44.1802,41100.0
2010-07-14 09:55:00,58.76,58.82,58.69,58.78,25300.0,44.1802,44.2253,44.1275,44.1952,25300.0
2010-07-14 10:00:00,58.77,58.77,58.49,58.67,47600.0,44.1877,44.1877,43.9772,44.1125,47600.0
2010-07-14 10:05:00,58.66,58.95,58.59,58.87,41300.0,44.105,44.323,44.0523,44.2629,41300.0
2010-07-14 10:10:00,58.85,58.99,58.81,58.92,37200.0,44.2478,44.3531,44.2178,44.3005,37200.0
2010-07-14 10:15:00,58.91,58.97,58.82,58.93,30300.0,44.2929,44.3381,44.2253,44.308,30300.0
2010-07-14 10:20:00,58.91,59.0,58.9,58.99,55700.0,44.2929,44.3606,44.2854,44.3531,55700.0
2010-07-14 10:25:00,59.0,59.0,58.86,58.86,39300.0,44.3606,44.3606,44.2553,44.2553,39300.0
2010-07-14 10:30:00,58.88,59.0,58.81,58.94,43700.0,44.2704,44.3606,44.2178,44.3155,43700.0
2010-07-14 10:35:00,58.94,58.98,58.85,58.96,55900.0,44.3155,44.3456,44.2478,44.3305,55900.0
2010-07-14 10:40:00,58.93,59.05,58.93,58.98,102000.0,44.308,44.3982,44.308,44.3456,102000.0
2010-07-14 10:45:00,58.97,59.13,58.94,59.07,34300.0,44.3381,44.4584,44.3155,44.4132,34300.0
2010-07-14 10:50:00,59.08,59.21,59.08,59.18,40100.0,44.4208,44.5185,44.4208,44.4959,40100.0
2010-07-14 10:55:00,59.18,59.28,59.16,59.26,23800.0,44.4959,44.5711,44.4809,44.5561,23800.0
2010-07-14 11:00:00,59.27,59.44,59.17,59.42,36200.0,44.5636,44.6914,44.4884,44.6764,36200.0
2010-07-14 11:05:00,59.41,59.48,59.35,59.44,31500.0,44.6689,44.7215,44.6238,44.6914,31500.0
2010-07-14 11:10:00,59.44,59.5,59.36,59.5,31100.0,44.6914,44.7365,44.6313,44.7365,31100.0
2010-07-14 11:15:00,59.5,59.58,59.48,59.58,33200.0,44.7365,44.7967,44.7215,44.7967,33200.0
2010-07-14 11:20:00,59.57,59.65,59.51,59.63,21600.0,44.7892,44.8493,44.7441,44.8343,21600.0
2010-07-14 11:25:00,59.63,59.63,59.47,59.47,24200.0,44.8343,44.8343,44.714,44.714,24200.0
2010-07-14 11:30:00,59.47,59.66,59.47,59.66,16200.0,44.714,44.8568,44.714,44.8568,16200.0
2010-07-14 11:35:00,59.67,59.67,59.52,59.58,12300.0,44.8644,44.8644,44.7516,44.7967,12300.0
2010-07-14 11:40:00,59.59,59.64,59.53,59.63,21200.0,44.8042,44.8418,44.7591,44.8343,21200.0
2010-07-14 11:45:00,59.63,59.63,59.54,59.58,16900.0,44.8343,44.8343,44.7666,44.7967,16900.0
2010-07-14 11:50:00,59.59,59.66,59.58,59.6,23100.0,44.8042,44.8568,44.7967,44.8117,23100.0
2010-07-14 11:55:00,59.62,59.63,59.53,59.53,11300.0,44.8268,44.8343,44.7591,44.7591,11300.0
2010-07-14 12:00:00,59.53,59.54,59.48,59.52,14200.0,44.7591,44.7666,44.7215,44.7516,14200.0
2010-07-14 12:05:00,59.52,59.57,59.5,59.54,21500.0,44.7516,44.7892,44.7365,44.7666,21500.0
2010-07-14 12:10:00,59.54,59.54,59.41,59.41,21800.0,44.7666,44.7666,44.6689,44.6689,21800.0
2010-07-14 12:15:00,59.42,59.48,59.37,59.48,19400.0,44.6764,44.7215,44.6388,44.7215,19400.0
2010-07-14 12:20:00,59.47,59.5,59.45,59.5,10400.0,44.714,44.7365,44.699,44.7365,10400.0
2010-07-14 12:25:00,59.51,59.55,59.49,59.55,7500.0,44.7441,44.7741,44.729,44.7741,7500.0
2010-07-14 12:30:00,59.55,59.63,59.52,59.52,12000.0,44.7741,44.8343,44.7516,44.7516,12000.0
2010-07-14 12:35:00,59.52,59.52,59.49,59.5,9400.0,44.7516,44.7516,44.729,44.7365,9400.0
2010-07-14 12:40:00,59.51,59.51,59.48,59.51,8000.0,44.7441,44.7441,44.7215,44.7441,8000.0
2010-07-14 12:45:00,59.51,59.56,59.48,59.51,30400.0,44.7441,44.7817,44.7215,44.7441,30400.0
2010-07-14 12:50:00,59.51,59.59,59.5,59.55,37700.0,44.7441,44.8042,44.7365,44.7741,37700.0
2010-07-14 12:55:00,59.54,59.67,59.54,59.67,28400.0,44.7666,44.8644,44.7666,44.8644,28400.0
2010-07-14 13:00:00,59.67,59.7,59.62,59.64,51200.0,44.8644,44.8869,44.8268,44.8418,51200.0
2010-07-14 13:05:00,59.64,59.7,59.64,59.7,35400.0,44.8418,44.8869,44.8418,44.8869,35400.0
2010-07-14 13:10:00,59.69,59.79,59.66,59.79,31300.0,44.8794,44.9546,44.8568,44.9546,31300.0
2010-07-14 13:15:00,59.79,59.8,59.72,59.75,26100.0,44.9546,44.9621,44.902,44.9245,26100.0
2010-07-14 13:20:00,59.75,59.79,59.66,59.68,26600.0,44.9245,44.9546,44.8568,44.8719,26600.0
2010-07-14 13:25:00,59.66,59.77,59.66,59.69,40100.0,44.8568,44.9396,44.8568,44.8794,40100.0
2010-07-14 13:30:00,59.68,59.74,59.68,59.71,12900.0,44.8719,44.917,44.8719,44.8944,12900.0
2010-07-14 13:35:00,59.69,59.69,59.63,59.67,22900.0,44.8794,44.8794,44.8343,44.8644,22900.0
2010-07-14 13:40:00,59.66,59.67,59.6,59.62,36900.0,44.8568,44.8644,44.8117,44.8268,36900.0
2010-07-14 13:45:00,59.62,59.69,59.62,59.63,46600.0,44.8268,44.8794,44.8268,44.8343,46600.0
2010-07-14 13:50:00,59.63,59.64,59.38,59.38,52300.0,44.8343,44.8418,44.6463,44.6463,52300.0
2010-07-14 13:55:00,59.38,59.53,59.37,59.49,34600.0,44.6463,44.7591,44.6388,44.729,34600.0
2010-07-14 14:00:00,59.49,59.55,59.29,59.44,76900.0,44.729,44.7741,44.5787,44.6914,76900.0
2010-07-14 14:05:00,59.44,59.47,59.26,59.29,60300.0,44.6914,44.714,44.5561,44.5787,60300.0
2010-07-14 14:10:00,59.28,59.38,59.25,59.27,102900.0,44.5711,44.6463,44.5486,44.5636,102900.0
2010-07-14 14:15:00,59.26,59.36,59.23,59.31,117900.0,44.5561,44.6313,44.5335,44.5937,117900.0
2010-07-14 14:20:00,59.31,59.33,59.08,59.08,62200.0,44.5937,44.6087,44.4208,44.4208,62200.0
2010-07-14 14:25:00,59.09,59.21,59.07,59.15,77900.0,44.4283,44.5185,44.4132,44.4734,77900.0
2010-07-14 14:30:00,59.16,59.29,59.1,59.22,77900.0,44.4809,44.5787,44.4358,44.526,77900.0
2010-07-14 14:35:00,59.23,59.3,59.2,59.24,47200.0,44.5335,44.5862,44.511,44.5411,47200.0
2010-07-14 14:40:00,59.24,59.26,59.16,59.2,28800.0,44.5411,44.5561,44.4809,44.511,28800.0
2010-07-14 14:45:00,59.21,59.33,59.18,59.33,54600.0,44.5185,44.6087,44.4959,44.6087,54600.0
2010-07-14 14:50:00,59.33,59.4,59.27,59.32,38200.0,44.6087,44.6614,44.5636,44.6012,38200.0
2010-07-14 14:55:00,59.32,59.39,59.24,59.34,67500.0,44.6012,44.6538,44.5411,44.6162,67500.0
2010-07-14 15:00:00,59.35,59.53,59.34,59.52,71800.0,44.6238,44.7591,44.6162,44.7516,71800.0
2010-07-14 15:05:00,59.51,59.53,59.32,59.34,28100.0,44.7441,44.7591,44.6012,44.6162,28100.0
2010-07-14 15:10:00,59.36,59.39,59.3,59.36,42000.0,44.6313,44.6538,44.5862,44.6313,42000.0
2010-07-14 15:15:00,59.36,59.57,59.33,59.51,49500.0,44.6313,44.7892,44.6087,44.7441,49500.0
2010-07-14 15:20:00,59.51,59.55,59.47,59.54,47800.0,44.7441,44.7741,44.714,44.7666,47800.0
2010-07-14 15:25:00,59.53,59.62,59.48,59.48,52300.0,44.7591,44.8268,44.7215,44.7215,52300.0
2010-07-14 15:30:00,59.48,59.55,59.42,59.51,59900.0,44.7215,44.7741,44.6764,44.7441,59900.0
2010-07-14 15:35:00,59.5,59.52,59.42,59.47,53600.0,44.7365,44.7516,44.6764,44.714,53600.0
2010-07-14 15:40:00,59.46,59.47,59.37,59.39,93400.0,44.7065,44.714,44.6388,44.6538,93400.0
2010-07-14 15:45:00,59.4,59.58,59.38,59.56,107100.0,44.6614,44.7967,44.6463,44.7817,107100.0
2010-07-14 15:50:00,59.55,59.66,59.5,59.6,136000.0,44.7741,44.8568,44.7365,44.8117,136000.0
2010-07-14 15:55:00,59.61,59.71,59.57,59.68,170200.0,44.8193,44.8944,44.7892,44.8719,170200.0
2010-07-15 09:30:00,59.64,59.72,59.31,59.36,60400.0,44.8418,44.902,44.5937,44.6313,60400.0
2010-07-15 09:35:00,59.39,59.48,59.3,59.45,70600.0,44.6538,44.7215,44.5862,44.699,70600.0
2010-07-15 09:40:00,59.44,59.55,59.35,59.51,49700.0,44.6914,44.7741,44.6238,44.7441,49700.0
2010-07-15 09:45:00,59.51,59.69,59.46,59.65,45300.0,44.7441,44.8794,44.7065,44.8493,45300.0
2010-07-15 09:50:00,59.66,59.82,59.58,59.77,61200.0,44.8568,44.9771,44.7967,44.9396,61200.0
2010-07-15 09:55:00,59.77,59.87,59.67,59.84,52800.0,44.9396,45.0147,44.8644,44.9922,52800.0
2010-07-15 10:00:00,59.83,59.84,59.41,59.44,133300.0,44.9847,44.9922,44.6689,44.6914,133300.0
2010-07-15 10:05:00,59.45,59.5,59.31,59.34,97500.0,44.699,44.7365,44.5937,44.6162,97500.0
2010-07-15 10:10:00,59.3,59.32,59.02,59.25,134000.0,44.5862,44.6012,44.3756,44.5486,134000.0
2010-07-15 10:15:00,59.25,59.32,59.2,59.24,81900.0,44.5486,44.6012,44.511,44.5411,81900.0
2010-07-15 10:20:00,59.24,59.38,59.2,59.34,113100.0,44.5411,44.6463,44.511,44.6162,113100.0
2010-07-15 10:25:00,59.34,59.47,59.33,59.45,45300.0,44.6162,44.714,44.6087,44.699,45300.0
2010-07-15 10:30:00,59.46,59.48,59.32,59.32,69200.0,44.7065,44.7215,44.6012,44.6012,69200.0
2010-07-15 10:35:00,59.33,59.48,59.26,59.48,63000.0,44.6087,44.7215,44.5561,44.7215,63000.0
2010-07-15 10:40:00,59.47,59.48,59.23,59.36,160700.0,44.714,44.7215,44.5335,44.6313,160700.0
2010-07-15 10:45:00,59.38,59.71,59.34,59.68,95200.0,44.6463,44.8944,44.6162,44.8719,95200.0
2010-07-15 10:50:00,59.68,59.79,59.63,59.74,64600.0,44.8719,44.9546,44.8343,44.917,64600.0
2010-07-15 10:55:00,59.74,59.78,59.56,59.58,35600.0,44.917,44.9471,44.7817,44.7967,35600.0
2010-07-15 11:00:00,59.59,59.71,59.49,59.49,93500.0,44.8042,44.8944,44.729,44.729,93500.0
2010-07-15 11:05:00,59.5,59.68,59.49,59.64,102400.0,44.7365,44.8719,44.729,44.8418,102400.0
2010-07-15 11:10:00,59.66,59.95,59.66,59.91,104300.0,44.8568,45.0749,44.8568,45.0448,104300.0
2010-07-15 11:15:00,59.9,60.0,59.89,59.9,95400.0,45.0373,45.1125,45.0298,45.0373,95400.0
2010-07-15 11:20:00,59.9,60.14,59.86,60.13,126000.0,45.0373,45.2177,45.0072,45.2102,126000.0
2010-07-15 11:25:00,60.12,60.35,60.1,60.33,134200.0,45.2027,45.3756,45.1877,45.3606,134200.0
2010-07-15 11:30:00,60.33,60.33,59.94,59.94,62100.0,45.3606,45.3606,45.0674,45.0674,62100.0
2010-07-15 11:35:00,59.93,60.13,59.93,60.09,52300.0,45.0599,45.2102,45.0599,45.1802,52300.0
2010-07-15 11:40:00,60.08,60.36,60.02,60.32,105600.0,45.1726,45.3832,45.1275,45.3531,105600.0
2010-07-15 11:45:00,60.31,60.32,60.17,60.21,69100.0,45.3456,45.3531,45.2403,45.2704,69100.0
2010-07-15 11:50:00,60.2,60.45,60.18,60.4,86300.0,45.2629,45.4508,45.2478,45.4132,86300.0
2010-07-15 11:55:00,60.42,60.49,60.33,60.44,134300.0,45.4283,45.4809,45.3606,45.4433,134300.0
2010-07-15 12:00:00,60.43,60.45,60.12,60.13,58200.0,45.4358,45.4508,45.2027,45.2102,58200.0
2010-07-15 12:05:00,60.13,60.4,60.11,60.34,55900.0,45.2102,45.4132,45.1952,45.3681,55900.0
2010-07-15 12:10:00,60.32,60.43,60.28,60.38,41100.0,45.3531,45.4358,45.323,45.3982,41100.0
2010-07-15 12:15:00,60.38,60.4,60.2,60.21,40100.0,45.3982,45.4132,45.2629,45.2704,40100.0
2010-07-15 12:20:00,60.19,60.19,60.05,60.06,52600.0,45.2553,45.2553,45.1501,45.1576,52600.0
2010-07-15 12:25:00,60.05,60.2,60.05,60.13,128000.0,45.1501,45.2629,45.1501,45.2102,128000.0
2010-07-15 12:30:00,60.13,60.16,60.04,60.09,21900.0,45.2102,45.2328,45.1426,45.1802,21900.0
2010-07-15 12:35:00,60.08,60.11,60.02,60.04,32700.0,45.1726,45.1952,45.1275,45.1426,32700.0
2010-07-15 12:40:00,60.05,60.08,59.97,60.0,56400.0,45.1501,45.1726,45.0899,45.1125,56400.0
2010-07-15 12:45:00,60.0,60.2,60.0,60.2,45600.0,45.1125,45.2629,45.1125,45.2629,45600.0
2010-07-15 12:50:00,60.2,60.26,60.11,60.26,44300.0,45.2629,45.308,45.1952,45.308,44300.0
2010-07-15 12:55:00,60.26,60.36,60.25,60.33,55600.0,45.308,45.3832,45.3005,45.3606,55600.0
2010-07-15 13:00:00,60.33,60.48,60.33,60.4,51400.0,45.3606,45.4734,45.3606,45.4132,51400.0
2010-07-15 13:05:00,60.39,60.41,60.32,60.38,24600.0,45.4057,45.4208,45.3531,45.3982,24600.0
2010-07-15 13:10:00,60.36,60.37,60.26,60.28,47400.0,45.3832,45.3907,45.308,45.323,47400.0
2010-07-15 13:15:00,60.27,60.46,60.27,60.46,48000.0,45.3155,45.4583,45.3155,45.4583,48000.0
2010-07-15 13:20:00,60.47,60.64,60.43,60.62,105400.0,45.4659,45.5937,45.4358,45.5786,105400.0
2010-07-15 13:25:00,60.63,60.77,60.62,60.67,51300.0,45.5862,45.6914,45.5786,45.6162,51300.0
2010-07-15 13:30:00,60.67,60.74,60.52,60.54,43700.0,45.6162,45.6689,45.5035,45.5185,43700.0
2010-07-15 13:35:00,60.51,60.58,60.5,60.53,33900.0,45.4959,45.5486,45.4884,45.511,33900.0
2010-07-15 13:40:00,60.55,60.55,60.39,60.42,56500.0,45.526,45.526,45.4057,45.4283,56500.0
2010-07-15 13:45:00,60.42,60.53,60.41,60.49,42100.0,45.4283,45.511,45.4208,45.4809,42100.0
2010-07-15 13:50:00,60.48,60.48,60.33,60.35,29200.0,45.4734,45.4734,45.3606,45.3756,29200.0
2010-07-15 13:55:00,60.36,60.45,60.34,60.42,24500.0,45.3832,45.4508,45.3681,45.4283,24500.0
2010-07-15 14:00:00,60.42,60.66,60.36,60.59,48300.0,45.4283,45.6087,45.3832,45.5561,48300.0
2010-07-15 14:05:00,60.59,60.61,60.43,60.49,48500.0,45.5561,45.5711,45.4358,45.4809,48500.0
2010-07-15 14:10:00,60.47,60.6,60.45,60.56,39900.0,45.4659,45.5636,45.4508,45.5335,39900.0
2010-07-15 14:15:00,60.56,60.67,60.49,60.67,24600.0,45.5335,45.6162,45.4809,45.6162,24600.0
2010-07-15 14:20:00,60.67,60.71,60.59,60.61,45000.0,45.6162,45.6463,45.5561,45.5711,45000.0
2010-07-15 14:25:00,60.61,60.85,60.61,60.78,79500.0,45.5711,45.7516,45.5711,45.6989,79500.0
2010-07-15 14:30:00,60.78,60.86,60.75,60.75,80700.0,45.6989,45.7591,45.6764,45.6764,80700.0
2010-07-15 14:35:00,60.76,60.81,60.72,60.76,54900.0,45.6839,45.7215,45.6538,45.6839,54900.0
2010-07-15 14:40:00,60.76,60.79,60.71,60.76,52200.0,45.6839,45.7065,45.6463,45.6839,52200.0
2010-07-15 14:45:00,60.77,60.9,60.75,60.87,58300.0,45.6914,45.7892,45.6764,45.7666,58300.0
2010-07-15 14:50:00,60.85,60.89,60.79,60.87,58100.0,45.7516,45.7817,45.7065,45.7666,58100.0
2010-07-15 14:55:00,60.87,60.93,60.75,60.78,71100.0,45.7666,45.8117,45.6764,45.6989,71100.0
2010-07-15 15:00:00,60.79,60.9,60.73,60.78,90300.0,45.7065,45.7892,45.6614,45.6989,90300.0
2010-07-15 15:05:00,60.77,60.81,60.62,60.65,115400.0,45.6914,45.7215,45.5786,45.6012,115400.0
2010-07-15 15:10:00,60.64,60.7,60.58,60.59,120300.0,45.5937,45.6388,45.5486,45.5561,120300.0
2010-07-15 15:15:00,60.58,60.66,60.5,60.56,71700.0,45.5486,45.6087,45.4884,45.5335,71700.0
2010-07-15 15:20:00,60.57,60.7,60.47,60.54,79000.0,45.5411,45.6388,45.4659,45.5185,79000.0
2010-07-15 15:25:00,60.54,60.67,60.44,60.66,89000.0,45.5185,45.6162,45.4433,45.6087,89000.0
2010-07-15 15:30:00,60.65,60.9,60.64,60.79,147700.0,45.6012,45.7892,45.5937,45.7065,147700.0
2010-07-15 15:35:00,60.78,60.95,60.64,60.92,153800.0,45.6989,45.8268,45.5937,45.8042,153800.0
2010-07-15 15:40:00,60.9,61.1,60.85,61.04,182600.0,45.7892,45.9395,45.7516,45.8944,182600.0
2010-07-15 15:45:00,61.04,61.32,61.04,61.11,217400.0,45.8944,46.105,45.8944,45.9471,217400.0
2010-07-15 15:50:00,61.1,61.26,61.07,61.17,226900.0,45.9395,46.0598,45.917,45.9922,226900.0
2010-07-15 15:55:00,61.16,61.18,60.99,61.05,265900.0,45.9847,45.9997,45.8568,45.902,265900.0
2010-07-16 09:30:00,60.45,60.82,60.45,60.75,403900.0,45.4508,45.729,45.4508,45.6764,403900.0
2010-07-16 09:35:00,60.8,61.09,60.75,60.9,122800.0,45.714,45.932,45.6764,45.7892,122800.0
2010-07-16 09:40:00,60.9,61.03,60.76,60.82,72600.0,45.7892,45.8869,45.6839,45.729,72600.0
2010-07-16 09:45:00,60.82,60.9,60.6,60.81,117500.0,45.729,45.7892,45.5636,45.7215,117500.0
2010-07-16 09:50:00,60.79,60.9,60.48,60.57,133300.0,45.7065,45.7892,45.4734,45.5411,133300.0
2010-07-16 09:55:00,60.55,60.61,60.1,60.52,134700.0,45.526,45.5711,45.1877,45.5035,134700.0
2010-07-16 10:00:00,60.51,60.58,60.44,60.57,91600.0,45.4959,45.5486,45.4433,45.5411,91600.0
2010-07-16 10:05:00,60.54,60.57,60.25,60.41,112200.0,45.5185,45.5411,45.3005,45.4208,112200.0
2010-07-16 10:10:00,60.41,60.53,60.34,60.52,86600.0,45.4208,45.511,45.3681,45.5035,86600.0
2010-07-16 10:15:00,60.51,60.59,60.5,60.59,51500.0,45.4959,45.5561,45.4884,45.5561,51500.0
2010-07-16 10:20:00,60.58,60.59,60.5,60.55,42800.0,45.5486,45.5561,45.4884,45.526,42800.0
2010-07-16 10:25:00,60.55,60.64,60.47,60.56,55400.0,45.526,45.5937,45.4659,45.5335,55400.0
2010-07-16 10:30:00,60.54,60.56,60.35,60.56,40500.0,45.5185,45.5335,45.3756,45.5335,40500.0
2010-07-16 10:35:00,60.56,60.61,60.5,60.54,38600.0,45.5335,45.5711,45.4884,45.5185,38600.0
2010-07-16 10:40:00,60.52,60.75,60.5,60.75,43600.0,45.5035,45.6764,45.4884,45.6764,43600.0
2010-07-16 10:45:00,60.76,60.93,60.73,60.76,51200.0,45.6839,45.8117,45.6614,45.6839,51200.0
2010-07-16 10:50:00,60.77,61.04,60.73,61.03,103500.0,45.6914,45.8944,45.6614,45.8869,103500.0
2010-07-16 10:55:00,61.04,61.04,60.82,60.92,50800.0,45.8944,45.8944,45.729,45.8042,50800.0
2010-07-16 11:00:00,60.89,60.99,60.74,60.74,30500.0,45.7817,45.8568,45.6689,45.6689,30500.0
2010-07-16 11:05:00,60.72,60.74,60.59,60.65,30000.0,45.6538,45.6689,45.5561,45.6012,30000.0
2010-07-16 11:10:00,60.63,60.64,60.57,60.59,25600.0,45.5862,45.5937,45.5411,45.5561,25600.0
2010-07-16 11:15:00,60.6,60.63,60.59,60.6,53400.0,45.5636,45.5862,45.5561,45.5636,53400.0
2010-07-16 11:20:00,60.6,60.6,60.4,60.51,59700.0,45.5636,45.5636,45.4132,45.4959,59700.0
2010-07-16 11:25:00,60.52,60.74,60.49,60.74,42400.0,45.5035,45.6689,45.4809,45.6689,42400.0
2010-07-16 11:30:00,60.72,60.73,60.61,60.62,26100.0,45.6538,45.6614,45.5711,45.5786,26100.0
2010-07-16 11:35:00,60.61,60.74,60.6,60.72,62600.0,45.5711,45.6689,45.5636,45.6538,62600.0
2010-07-16 11:40:00,60.72,60.75,60.66,60.74,40600.0,45.6538,45.6764,45.6087,45.6689,40600.0
2010-07-16 11:45:00,60.74,60.79,60.64,60.66,41100.0,45.6689,45.7065,45.5937,45.6087,41100.0
2010-07-16 11:50:00,60.65,60.7,60.51,60.53,34100.0,45.6012,45.6388,45.4959,45.511,34100.0
2010-07-16 11:55:00,60.54,60.61,60.5,60.57,47400.0,45.5185,45.5711,45.4884,45.5411,47400.0
2010-07-16 12:00:00,60.57,60.67,60.54,60.64,46600.0,45.5411,45.6162,45.5185,45.5937,46600.0
2010-07-16 12:05:00,60.62,60.75,60.57,60.74,39700.0,45.5786,45.6764,45.5411,45.6689,39700.0
2010-07-16 12:10:00,60.73,60.87,60.61,60.61,38800.0,45.6614,45.7666,45.5711,45.5711,38800.0
2010-07-16 12:15:00,60.61,60.61,60.4,60.47,40800.0,45.5711,45.5711,45.4132,45.4659,40800.0
2010-07-16 12:20:00,60.46,60.51,60.4,60.45,23800.0,45.4583,45.4959,45.4132,45.4508,23800.0
2010-07-16 12:25:00,60.42,60.48,60.36,60.44,30100.0,45.4283,45.4734,45.3832,45.4433,30100.0
2010-07-16 12:30:00,60.44,60.45,60.36,60.41,25300.0,45.4433,45.4508,45.3832,45.4208,25300.0
2010-07-16 12:35:00,60.4,60.4,60.2,60.21,57800.0,45.4132,45.4132,45.2629,45.2704,57800.0
2010-07-16 12:40:00,60.22,60.39,60.22,60.35,49000.0,45.2779,45.4057,45.2779,45.3756,49000.0
2010-07-16 12:45:00,60.37,60.47,60.3,60.44,123400.0,45.3907,45.4659,45.338,45.4433,123400.0
2010-07-16 12:50:00,60.43,60.44,60.37,60.4,70400.0,45.4358,45.4433,45.3907,45.4132,70400.0
2010-07-16 12:55:00,60.4,60.42,60.25,60.28,25200.0,45.4132,45.4283,45.3005,45.323,25200.0
2010-07-16 13:00:00,60.27,60.31,60.19,60.25,34500.0,45.3155,45.3456,45.2553,45.3005,34500.0
2010-07-16 13:05:00,60.27,60.3,60.19,60.2,95800.0,45.3155,45.338,45.2553,45.2629,95800.0
2010-07-16 13:10:00,60.21,60.25,60.11,60.14,37200.0,45.2704,45.3005,45.1952,45.2177,37200.0
2010-07-16 13:15:00,60.15,60.23,60.11,60.18,33000.0,45.2253,45.2854,45.1952,45.2478,33000.0
2010-07-16 13:20:00,60.17,60.22,60.12,60.18,34300.0,45.2403,45.2779,45.2027,45.2478,34300.0
2010-07-16 13:25:00,60.17,60.28,60.1,60.27,63500.0,45.2403,45.323,45.1877,45.3155,63500.0
2010-07-16 13:30:00,60.28,60.57,60.26,60.49,79700.0,45.323,45.5411,45.308,45.4809,79700.0
2010-07-16 13:35:00,60.5,60.53,60.28,60.29,56300.0,45.4884,45.511,45.323,45.3305,56300.0
2010-07-16 13:40:00,60.29,60.3,60.22,60.26,64300.0,45.3305,45.338,45.2779,45.308,64300.0
2010-07-16 13:45:00,60.26,60.28,60.16,60.27,43400.0,45.308,45.323,45.2328,45.3155,43400.0
2010-07-16 13:50:00,60.25,60.25,60.02,60.08,25800.0,45.3005,45.3005,45.1275,45.1726,25800.0
2010-07-16 13:55:00,60.09,60.24,60.06,60.19,42600.0,45.1802,45.2929,45.1576,45.2553,42600.0
2010-07-16 14:00:00,60.16,60.28,60.15,60.25,19800.0,45.2328,45.323,45.2253,45.3005,19800.0
2010-07-16 14:05:00,60.25,60.25,60.13,60.17,28700.0,45.3005,45.3005,45.2102,45.2403,28700.0
2010-07-16 14:10:00,60.16,60.2,60.07,60.13,24600.0,45.2328,45.2629,45.1651,45.2102,24600.0
2010-07-16 14:15:00,60.11,60.11,59.96,59.98,46400.0,45.1952,45.1952,45.0824,45.0974,46400.0
2010-07-16 14:20:00,59.98,60.06,59.96,59.98,34400.0,45.0974,45.1576,45.0824,45.0974,34400.0
2010-07-16 14:25:00,59.97,60.05,59.91,59.91,36700.0,45.0899,45.1501,45.0448,45.0448,36700.0
2010-07-16 14:30:00,59.92,60.03,59.89,59.99,31300.0,45.0523,45.135,45.0298,45.105,31300.0
2010-07-16 14:35:00,60.0,60.0,59.86,59.92,80200.0,45.1125,45.1125,45.0072,45.0523,80200.0
2010-07-16 14:40:00,59.92,59.93,59.88,59.9,39100.0,45.0523,45.0599,45.0223,45.0373,39100.0
2010-07-16 14:45:00,59.9,60.01,59.88,59.91,26600.0,45.0373,45.12,45.0223,45.0448,26600.0
2010-07-16 14:50:00,59.91,59.95,59.8,59.9,33600.0,45.0448,45.0749,44.9621,45.0373,33600.0
2010-07-16 14:55:00,59.91,59.93,59.82,59.83,25500.0,45.0448,45.0599,44.9771,44.9847,25500.0
2010-07-16 15:00:00,59.83,59.9,59.8,59.85,36300.0,44.9847,45.0373,44.9621,44.9997,36300.0
2010-07-16 15:05:00,59.86,59.91,59.76,59.79,41200.0,45.0072,45.0448,44.932,44.9546,41200.0
2010-07-16 15:10:00,59.78,59.8,59.7,59.8,53000.0,44.9471,44.9621,44.8869,44.9621,53000.0
2010-07-16 15:15:00,59.81,59.81,59.7,59.71,58400.0,44.9696,44.9696,44.8869,44.8944,58400.0
2010-07-16 15:20:00,59.71,59.78,59.61,59.61,52400.0,44.8944,44.9471,44.8193,44.8193,52400.0
2010-07-16 15:25:00,59.63,59.63,59.52,59.56,56800.0,44.8343,44.8343,44.7516,44.7817,56800.0
2010-07-16 15:30:00,59.57,59.7,59.54,59.7,71400.0,44.7892,44.8869,44.7666,44.8869,71400.0
2010-07-16 15:35:00,59.7,59.89,59.69,59.72,78300.0,44.8869,45.0298,44.8794,44.902,78300.0
2010-07-16 15:40:00,59.73,59.84,59.69,59.76,78900.0,44.9095,44.9922,44.8794,44.932,78900.0
2010-07-16 15:45:00,59.75,59.76,59.52,59.59,136000.0,44.9245,44.932,44.7516,44.8042,136000.0
2010-07-16 15:50:00,59.59,59.79,59.56,59.78,123900.0,44.8042,44.9546,44.7817,44.9471,123900.0
2010-07-16 15:55:00,59.79,59.85,59.62,59.74,239200.0,44.9546,44.9997,44.8268,44.917,239200.0
2010-07-19 09:30:00,60.22,60.44,60.1,60.36,84500.0,45.2779,45.4433,45.1877,45.3832,84500.0
2010-07-19 09:35:00,60.35,60.4,60.06,60.06,36700.0,45.3756,45.4132,45.1576,45.1576,36700.0
2010-07-19 09:40:00,60.09,60.49,60.09,60.46,29300.0,45.1802,45.4809,45.1802,45.4583,29300.0
2010-07-19 09:45:00,60.47,60.67,60.44,60.5,50400.0,45.4659,45.6162,45.4433,45.4884,50400.0
2010-07-19 09:50:00,60.53,60.53,60.35,60.4,25000.0,45.511,45.511,45.3756,45.4132,25000.0
2010-07-19 09:55:00,60.43,60.49,60.34,60.37,38200.0,45.4358,45.4809,45.3681,45.3907,38200.0
2010-07-19 10:00:00,60.36,60.45,60.26,60.39,56900.0,45.3832,45.4508,45.308,45.4057,56900.0
2010-07-19 10:05:00,60.41,60.5,60.31,60.36,54300.0,45.4208,45.4884,45.3456,45.3832,54300.0
2010-07-19 10:10:00,60.35,60.36,60.0,60.21,57900.0,45.3756,45.3832,45.1125,45.2704,57900.0
2010-07-19 10:15:00,60.19,60.22,60.06,60.09,29500.0,45.2553,45.2779,45.1576,45.1802,29500.0
2010-07-19 10:20:00,60.12,60.19,59.7,59.73,59900.0,45.2027,45.2553,44.8869,44.9095,59900.0
2010-07-19 10:25:00,59.72,59.87,59.57,59.57,54900.0,44.902,45.0147,44.7892,44.7892,54900.0
2010-07-19 10:30:00,59.57,59.72,59.5,59.55,60000.0,44.7892,44.902,44.7365,44.7741,60000.0
2010-07-19 10:35:00,59.56,59.74,59.56,59.59,57900.0,44.7817,44.917,44.7817,44.8042,57900.0
2010-07-19 10:40:00,59.58,59.68,59.5,59.68,26500.0,44.7967,44.8719,44.7365,44.8719,26500.0
2010-07-19 10:45:00,59.68,59.69,59.35,59.44,67600.0,44.8719,44.8794,44.6238,44.6914,67600.0
2010-07-19 10:50:00,59.44,59.44,59.26,59.42,30900.0,44.6914,44.6914,44.5561,44.6764,30900.0
2010-07-19 10:55:00,59.44,59.55,59.28,59.54,24000.0,44.6914,44.7741,44.5711,44.7666,24000.0
2010-07-19 11:00:00,59.54,59.95,59.51,59.86,39200.0,44.7666,45.0749,44.7441,45.0072,39200.0
2010-07-19 11:05:00,59.86,59.98,59.84,59.87,28400.0,45.0072,45.0974,44.9922,45.0147,28400.0
2010-07-19 11:10:00,59.88,59.97,59.84,59.89,39600.0,45.0223,45.0899,44.9922,45.0298,39600.0
2010-07-19 11:15:00,59.89,60.08,59.87,60.0,63400.0,45.0298,45.1726,45.0147,45.1125,63400.0
2010-07-19 11:20:00,60.0,60.0,59.9,59.96,16200.0,45.1125,45.1125,45.0373,45.0824,16200.0
2010-07-19 11:25:00,59.99,60.04,59.84,59.86,30800.0,45.105,45.1426,44.9922,45.0072,30800.0
2010-07-19 11:30:00,59.87,59.88,59.78,59.81,33400.0,45.0147,45.0223,44.9471,44.9696,33400.0
2010-07-19 11:35:00,59.81,59.83,59.73,59.74,33100.0,44.9696,44.9847,44.9095,44.917,33100.0
2010-07-19 11:40:00,59.74,59.85,59.73,59.81,20800.0,44.917,44.9997,44.9095,44.9696,20800.0
2010-07-19 11:45:00,59.83,59.84,59.7,59.81,19900.0,44.9847,44.9922,44.8869,44.9696,19900.0
2010-07-19 11:50:00,59.8,59.94,59.79,59.9,17700.0,44.9621,45.0674,44.9546,45.0373,17700.0
2010-07-19 11:55:00,59.91,59.95,59.87,59.94,23600.0,45.0448,45.0749,45.0147,45.0674,23600.0
2010-07-19 12:00:00,59.95,59.99,59.8,59.82,40900.0,45.0749,45.105,44.9621,44.9771,40900.0
2010-07-19 12:05:00,59.83,59.94,59.77,59.88,32700.0,44.9847,45.0674,44.9396,45.0223,32700.0
2010-07-19 12:10:00,59.87,59.92,59.73,59.83,36200.0,45.0147,45.0523,44.9095,44.9847,36200.0
2010-07-19 12:15:00,59.83,59.96,59.79,59.96,36500.0,44.9847,45.0824,44.9546,45.0824,36500.0
2010-07-19 12:20:00,59.97,59.99,59.85,59.93,29200.0,45.0899,45.105,44.9997,45.0599,29200.0
2010-07-19 12:25:00,59.93,59.97,59.88,59.95,28800.0,45.0599,45.0899,45.0223,45.0749,28800.0
2010-07-19 12:30:00,59.94,59.95,59.79,59.79,34700.0,45.0674,45.0749,44.9546,44.9546,34700.0
2010-07-19 12:35:00,59.79,59.9,59.79,59.89,20200.0,44.9546,45.0373,44.9546,45.0298,20200.0
2010-07-19 12:40:00,59.88,59.89,59.82,59.87,17000.0,45.0223,45.0298,44.9771,45.0147,17000.0
2010-07-19 12:45:00,59.88,59.96,59.77,59.95,20700.0,45.0223,45.0824,44.9396,45.0749,20700.0
2010-07-19 12:50:00,59.95,60.07,59.91,59.91,15400.0,45.0749,45.1651,45.0448,45.0448,15400.0
2010-07-19 12:55:00,59.9,59.91,59.78,59.86,19200.0,45.0373,45.0448,44.9471,45.0072,19200.0
2010-07-19 13:00:00,59.85,59.91,59.85,59.91,14200.0,44.9997,45.0448,44.9997,45.0448,14200.0
2010-07-19 13:05:00,59.91,59.97,59.86,59.91,13700.0,45.0448,45.0899,45.0072,45.0448,13700.0
2010-07-19 13:10:00,59.91,59.91,59.8,59.82,14300.0,45.0448,45.0448,44.9621,44.9771,14300.0
2010-07-19 13:15:00,59.83,59.87,59.71,59.72,16100.0,44.9847,45.0147,44.8944,44.902,16100.0
2010-07-19 13:20:00,59.71,59.8,59.7,59.77,12900.0,44.8944,44.9621,44.8869,44.9396,12900.0
2010-07-19 13:25:00,59.78,59.8,59.68,59.74,13900.0,44.9471,44.9621,44.8719,44.917,13900.0
2010-07-19 13:30:00,59.74,59.86,59.73,59.73,13200.0,44.917,45.0072,44.9095,44.9095,13200.0
2010-07-19 13:35:00,59.72,59.75,59.6,59.66,38800.0,44.902,44.9245,44.8117,44.8568,38800.0
2010-07-19 13:40:00,59.66,59.72,59.63,59.64,54100.0,44.8568,44.902,44.8343,44.8418,54100.0
2010-07-19 13:45:00,59.64,59.73,59.62,59.7,20700.0,44.8418,44.9095,44.8268,44.8869,20700.0
2010-07-19 13:50:00,59.7,59.7,59.62,59.7,31300.0,44.8869,44.8869,44.8268,44.8869,31300.0
2010-07-19 13:55:00,59.71,59.77,59.68,59.72,15100.0,44.8944,44.9396,44.8719,44.902,15100.0
2010-07-19 14:00:00,59.73,59.79,59.72,59.74,37600.0,44.9095,44.9546,44.902,44.917,37600.0
2010-07-19 14:05:00,59.74,59.8,59.73,59.75,23800.0,44.917,44.9621,44.9095,44.9245,23800.0
2010-07-19 14:10:00,59.78,59.92,59.78,59.9,25500.0,44.9471,45.0523,44.9471,45.0373,25500.0
2010-07-19 14:15:00,59.89,59.97,59.85,59.97,21600.0,45.0298,45.0899,44.9997,45.0899,21600.0
2010-07-19 14:20:00,59.98,60.0,59.89,59.99,21700.0,45.0974,45.1125,45.0298,45.105,21700.0
2010-07-19 14:25:00,59.99,60.01,59.83,59.85,30100.0,45.105,45.12,44.9847,44.9997,30100.0
2010-07-19 14:30:00,59.85,59.94,59.78,59.94,33900.0,44.9997,45.0674,44.9471,45.0674,33900.0
2010-07-19 14:35:00,59.94,59.94,59.84,59.89,16900.0,45.0674,45.0674,44.9922,45.0298,16900.0
2010-07-19 14:40:00,59.9,60.06,59.9,60.05,24700.0,45.0373,45.1576,45.0373,45.1501,24700.0
2010-07-19 14:45:00,60.06,60.16,60.05,60.1,34400.0,45.1576,45.2328,45.1501,45.1877,34400.0
2010-07-19 14:50:00,60.1,60.17,60.09,60.13,32700.0,45.1877,45.2403,45.1802,45.2102,32700.0
2010-07-19 14:55:00,60.14,60.16,60.05,60.07,36700.0,45.2177,45.2328,45.1501,45.1651,36700.0
2010-07-19 15:00:00,60.05,60.2,60.02,60.19,28800.0,45.1501,45.2629,45.1275,45.2553,28800.0
2010-07-19 15:05:00,60.19,60.33,60.13,60.31,56000.0,45.2553,45.3606,45.2102,45.3456,56000.0
2010-07-19 15:10:00,60.31,60.41,60.31,60.33,62000.0,45.3456,45.4208,45.3456,45.3606,62000.0
2010-07-19 15:15:00,60.34,60.4,60.28,60.33,47800.0,45.3681,45.4132,45.323,45.3606,47800.0
2010-07-19 15:20:00,60.35,60.38,60.28,60.29,38600.0,45.3756,45.3982,45.323,45.3305,38600.0
2010-07-19 15:25:00,60.29,60.29,60.03,60.1,49400.0,45.3305,45.3305,45.135,45.1877,49400.0
2010-07-19 15:30:00,60.09,60.21,60.01,60.1,48100.0,45.1802,45.2704,45.12,45.1877,48100.0
2010-07-19 15:35:00,60.09,60.14,59.89,59.98,49000.0,45.1802,45.2177,45.0298,45.0974,49000.0
2010-07-19 15:40:00,59.99,60.11,59.95,60.1,51100.0,45.105,45.1952,45.0749,45.1877,51100.0
2010-07-19 15:45:00,60.09,60.2,60.02,60.11,74000.0,45.1802,45.2629,45.1275,45.1952,74000.0
2010-07-19 15:50:00,60.11,60.18,60.03,60.17,79200.0,45.1952,45.2478,45.135,45.2403,79200.0
2010-07-19 15:55:00,60.18,60.25,60.12,60.15,103200.0,45.2478,45.3005,45.2027,45.2253,103200.0
2010-07-20 09:30:00,59.02,59.6,58.94,59.6,62100.0,44.3756,44.8117,44.3155,44.8117,62100.0
2010-07-20 09:35:00,59.59,59.76,59.24,59.53,89600.0,44.8042,44.932,44.5411,44.7591,89600.0
2010-07-20 09:40:00,59.47,59.64,59.33,59.49,46900.0,44.714,44.8418,44.6087,44.729,46900.0
2010-07-20 09:45:00,59.56,59.84,59.54,59.67,58100.0,44.7817,44.9922,44.7666,44.8644,58100.0
2010-07-20 09:50:00,59.69,59.78,59.58,59.68,52100.0,44.8794,44.9471,44.7967,44.8719,52100.0
2010-07-20 09:55:00,59.67,59.71,59.55,59.67,40800.0,44.8644,44.8944,44.7741,44.8644,40800.0
2010-07-20 10:00:00,59.67,59.75,59.49,59.52,69400.0,44.8644,44.9245,44.729,44.7516,69400.0
2010-07-20 10:05:00,59.51,59.56,59.4,59.46,69200.0,44.7441,44.7817,44.6614,44.7065,69200.0
2010-07-20 10:10:00,59.48,59.7,59.38,59.4,55900.0,44.7215,44.8869,44.6463,44.6614,55900.0
2010-07-20 10:15:00,59.38,59.75,59.38,59.75,43900.0,44.6463,44.9245,44.6463,44.9245,43900.0
2010-07-20 10:20:00,59.74,60.05,59.73,59.89,84200.0,44.917,45.1501,44.9095,45.0298,84200.0
2010-07-20 10:25:00,59.88,59.96,59.7,59.78,49100.0,45.0223,45.0824,44.8869,44.9471,49100.0
2010-07-20 10:30:00,59.78,60.17,59.74,60.17,41500.0,44.9471,45.2403,44.917,45.2403,41500.0
2010-07-20 10:35:00,60.14,60.28,60.12,60.17,42900.0,45.2177,45.323,45.2027,45.2403,42900.0
2010-07-20 10:40:00,60.17,60.21,60.07,60.11,50900.0,45.2403,45.2704,45.1651,45.1952,50900.0
2010-07-20 10:45:00,60.12,60.19,60.04,60.07,41100.0,45.2027,45.2553,45.1426,45.1651,41100.0
2010-07-20 10:50:00,60.06,60.14,59.99,60.03,37500.0,45.1576,45.2177,45.105,45.135,37500.0
2010-07-20 10:55:00,60.04,60.16,60.01,60.1,34600.0,45.1426,45.2328,45.12,45.1877,34600.0
2010-07-20 11:00:00,60.1,60.38,60.09,60.37,43300.0,45.1877,45.3982,45.1802,45.3907,43300.0
2010-07-20 11:05:00,60.34,60.52,60.28,60.48,34900.0,45.3681,45.5035,45.323,45.4734,34900.0
2010-07-20 11:10:00,60.47,60.5,60.36,60.37,27600.0,45.4659,45.4884,45.3832,45.3907,27600.0
2010-07-20 11:15:00,60.38,60.55,60.37,60.46,52900.0,45.3982,45.526,45.3907,45.4583,52900.0
2010-07-20 11:20:00,60.45,60.47,60.37,60.4,27300.0,45.4508,45.4659,45.3907,45.4132,27300.0
2010-07-20 11:25:00,60.42,60.46,60.38,60.45,45400.0,45.4283,45.4583,45.3982,45.4508,45400.0
2010-07-20 11:30:00,60.45,60.46,60.23,60.24,53200.0,45.4508,45.4583,45.2854,45.2929,53200.0
2010-07-20 11:35:00,60.23,60.24,60.07,60.1,66100.0,45.2854,45.2929,45.1651,45.1877,66100.0
2010-07-20 11:40:00,60.09,60.15,60.04,60.15,29100.0,45.1802,45.2253,45.1426,45.2253,29100.0
2010-07-20 11:45:00,60.15,60.22,60.12,60.17,22700.0,45.2253,45.2779,45.2027,45.2403,22700.0
2010-07-20 11:50:00,60.18,60.2,60.05,60.15,29000.0,45.2478,45.2629,45.1501,45.2253,29000.0
2010-07-20 11:55:00,60.15,60.2,60.01,60.01,26700.0,45.2253,45.2629,45.12,45.12,26700.0
2010-07-20 12:00:00,60.03,60.12,60.01,60.06,34900.0,45.135,45.2027,45.12,45.1576,34900.0
2010-07-20 12:05:00,60.07,60.14,60.05,60.1,42000.0,45.1651,45.2177,45.1501,45.1877,42000.0
2010-07-20 12:10:00,60.1,60.11,60.0,60.0,23400.0,45.1877,45.1952,45.1125,45.1125,23400.0
2010-07-20 12:15:00,60.0,60.0,59.91,59.96,15100.0,45.1125,45.1125,45.0448,45.0824,15100.0
2010-07-20 12:20:00,59.95,60.01,59.94,59.95,17800.0,45.0749,45.12,45.0674,45.0749,17800.0
2010-07-20 12:25:00,59.94,60.02,59.93,59.97,38300.0,45.0674,45.1275,45.0599,45.0899,38300.0
2010-07-20 12:30:00,59.97,60.03,59.94,60.0,29800.0,45.0899,45.135,45.0674,45.1125,29800.0
2010-07-20 12:35:00,60.0,60.03,59.92,59.92,31500.0,45.1125,45.135,45.0523,45.0523,31500.0
2010-07-20 12:40:00,59.91,60.01,59.9,59.98,50300.0,45.0448,45.12,45.0373,45.0974,50300.0
2010-07-20 12:45:00,59.97,60.01,59.95,60.0,75600.0,45.0899,45.12,45.0749,45.1125,75600.0
2010-07-20 12:50:00,59.99,60.03,59.94,59.94,28300.0,45.105,45.135,45.0674,45.0674,28300.0
2010-07-20 12:55:00,59.94,60.04,59.94,60.0,29300.0,45.0674,45.1426,45.0674,45.1125,29300.0
2010-07-20 13:00:00,60.01,60.05,59.98,59.98,77600.0,45.12,45.1501,45.0974,45.0974,77600.0
2010-07-20 13:05:00,60.0,60.07,59.98,60.05,48900.0,45.1125,45.1651,45.0974,45.1501,48900.0
2010-07-20 13:10:00,60.04,60.1,60.0,60.1,42600.0,45.1426,45.1877,45.1125,45.1877,42600.0
2010-07-20 13:15:00,60.09,60.26,60.09,60.21,41000.0,45.1802,45.308,45.1802,45.2704,41000.0
2010-07-20 13:20:00,60.21,60.29,60.19,60.23,14800.0,45.2704,45.3305,45.2553,45.2854,14800.0
2010-07-20 13:25:00,60.23,60.36,60.23,60.34,19500.0,45.2854,45.3832,45.2854,45.3681,19500.0
2010-07-20 13:30:00,60.36,60.47,60.34,60.41,42700.0,45.3832,45.4659,45.3681,45.4208,42700.0
2010-07-20 13:35:00,60.42,60.59,60.42,60.53,43400.0,45.4283,45.5561,45.4283,45.511,43400.0
2010-07-20 13:40:00,60.52,60.54,60.42,60.44,74200.0,45.5035,45.5185,45.4283,45.4433,74200.0
2010-07-20 13:45:00,60.44,60.51,60.38,60.43,47900.0,45.4433,45.4959,45.3982,45.4358,47900.0
2010-07-20 13:50:00,60.43,60.65,60.41,60.59,78100.0,45.4358,45.6012,45.4208,45.5561,78100.0
2010-07-20 13:55:00,60.59,60.79,60.57,60.77,63700.0,45.5561,45.7065,45.5411,45.6914,63700.0
2010-07-20 14:00:00,60.78,60.78,60.58,60.62,72100.0,45.6989,45.6989,45.5486,45.5786,72100.0
2010-07-20 14:05:00,60.62,60.67,60.59,60.59,35700.0,45.5786,45.6162,45.5561,45.5561,35700.0
2010-07-20 14:10:00,60.59,60.6,60.46,60.49,62300.0,45.5561,45.5636,45.4583,45.4809,62300.0
2010-07-20 14:15:00,60.49,60.54,60.45,60.48,45700.0,45.4809,45.5185,45.4508,45.4734,45700.0
2010-07-20 14:20:00,60.48,60.48,60.38,60.42,36100.0,45.4734,45.4734,45.3982,45.4283,36100.0
2010-07-20 14:25:00,60.42,60.52,60.39,60.46,40400.0,45.4283,45.5035,45.4057,45.4583,40400.0
2010-07-20 14:30:00,60.47,60.53,60.43,60.47,59900.0,45.4659,45.511,45.4358,45.4659,59900.0
2010-07-20 14:35:00,60.49,60.51,60.42,60.48,32800.0,45.4809,45.4959,45.4283,45.4734,32800.0
2010-07-20 14:40:00,60.47,60.52,60.41,60.49,28100.0,45.4659,45.5035,45.4208,45.4809,28100.0
2010-07-20 14:45:00,60.48,60.58,60.46,60.52,54300.0,45.4734,45.5486,45.4583,45.5035,54300.0
2010-07-20 14:50:00,60.53,60.57,60.49,60.5,78500.0,45.511,45.5411,45.4809,45.4884,78500.0
2010-07-20 14:55:00,60.51,60.53,60.4,60.47,25400.0,45.4959,45.511,45.4132,45.4659,25400.0
2010-07-20 15:00:00,60.49,60.61,60.41,60.6,52700.0,45.4809,45.5711,45.4208,45.5636,52700.0
2010-07-20 15:05:00,60.6,60.61,60.48,60.55,64800.0,45.5636,45.5711,45.4734,45.526,64800.0
2010-07-20 15:10:00,60.54,60.75,60.52,60.74,36900.0,45.5185,45.6764,45.5035,45.6689,36900.0
2010-07-20 15:15:00,60.74,60.78,60.65,60.65,32600.0,45.6689,45.6989,45.6012,45.6012,32600.0
2010-07-20 15:20:00,60.64,60.82,60.61,60.78,42500.0,45.5937,45.729,45.5711,45.6989,42500.0
2010-07-20 15:25:00,60.78,60.96,60.68,60.78,112300.0,45.6989,45.8343,45.6238,45.6989,112300.0
2010-07-20 15:30:00,60.79,60.94,60.76,60.78,153200.0,45.7065,45.8192,45.6839,45.6989,153200.0
2010-07-20 15:35:00,60.78,60.84,60.6,60.6,114300.0,45.6989,45.7441,45.5636,45.5636,114300.0
2010-07-20 15:40:00,60.61,60.68,60.51,60.67,84800.0,45.5711,45.6238,45.4959,45.6162,84800.0
2010-07-20 15:45:00,60.67,60.79,60.63,60.79,110800.0,45.6162,45.7065,45.5862,45.7065,110800.0
2010-07-20 15:50:00,60.8,60.87,60.63,60.65,215200.0,45.714,45.7666,45.5862,45.6012,215200.0
2010-07-20 15:55:00,60.63,60.75,60.62,60.7,179600.0,45.5862,45.6764,45.5786,45.6388,179600.0
2010-07-21 09:30:00,61.33,62.5,61.2,62.36,388700.0,46.1125,46.9922,46.0147,46.8869,388700.0
2010-07-21 09:35:00,62.27,62.38,62.03,62.14,164900.0,46.8192,46.9019,46.6388,46.7215,164900.0
2010-07-21 09:40:00,62.12,62.38,61.91,62.25,140800.0,46.7065,46.9019,46.5486,46.8042,140800.0
2010-07-21 09:45:00,62.24,62.25,61.83,62.18,137400.0,46.7967,46.8042,46.4884,46.7516,137400.0
2010-07-21 09:50:00,62.17,62.25,61.7,61.81,115700.0,46.7441,46.8042,46.3907,46.4734,115700.0
2010-07-21 09:55:00,61.8,62.12,61.78,62.1,47200.0,46.4659,46.7065,46.4508,46.6914,47200.0
2010-07-21 10:00:00,62.1,62.19,61.87,62.19,66600.0,46.6914,46.7591,46.5185,46.7591,66600.0
2010-07-21 10:05:00,62.17,62.25,61.97,62.21,75800.0,46.7441,46.8042,46.5937,46.7741,75800.0
2010-07-21 10:10:00,62.2,62.55,62.17,62.49,97000.0,46.7666,47.0298,46.7441,46.9847,97000.0
2010-07-21 10:15:00,62.48,62.53,62.22,62.29,88100.0,46.9771,47.0147,46.7816,46.8343,88100.0
2010-07-21 10:20:00,62.29,62.44,62.16,62.43,53400.0,46.8343,46.9471,46.7365,46.9395,53400.0
2010-07-21 10:25:00,62.42,62.48,62.36,62.44,46200.0,46.932,46.9771,46.8869,46.9471,46200.0
2010-07-21 10:30:00,62.43,62.46,62.21,62.21,58900.0,46.9395,46.9621,46.7741,46.7741,58900.0
2010-07-21 10:35:00,62.23,62.37,62.05,62.06,78500.0,46.7892,46.8944,46.6538,46.6613,78500.0
2010-07-21 10:40:00,62.09,62.18,61.99,62.09,44000.0,46.6839,46.7516,46.6087,46.6839,44000.0
2010-07-21 10:45:00,62.09,62.39,61.99,62.38,35100.0,46.6839,46.9095,46.6087,46.9019,35100.0
2010-07-21 10:50:00,62.38,62.61,62.38,62.61,70200.0,46.9019,47.0749,46.9019,47.0749,70200.0
2010-07-21 10:55:00,62.6,62.64,62.38,62.4,43500.0,47.0674,47.0974,46.9019,46.917,43500.0
2010-07-21 11:00:00,62.43,62.49,62.25,62.26,43400.0,46.9395,46.9847,46.8042,46.8117,43400.0
2010-07-21 11:05:00,62.26,62.29,61.86,61.98,70800.0,46.8117,46.8343,46.511,46.6012,70800.0
2010-07-21 11:10:00,61.96,62.05,61.72,62.04,138200.0,46.5862,46.6538,46.4057,46.6463,138200.0
2010-07-21 11:15:00,62.02,62.03,61.86,61.97,27400.0,46.6313,46.6388,46.511,46.5937,27400.0
2010-07-21 11:20:00,61.98,62.18,61.97,62.16,47800.0,46.6012,46.7516,46.5937,46.7365,47800.0
2010-07-21 11:25:00,62.18,62.2,62.0,62.02,52500.0,46.7516,46.7666,46.6162,46.6313,52500.0
2010-07-21 11:30:00,62.03,62.14,62.0,62.11,44100.0,46.6388,46.7215,46.6162,46.6989,44100.0
2010-07-21 11:35:00,62.11,62.28,62.09,62.25,49800.0,46.6989,46.8268,46.6839,46.8042,49800.0
2010-07-21 11:40:00,62.25,62.35,62.16,62.16,48200.0,46.8042,46.8794,46.7365,46.7365,48200.0
2010-07-21 11:45:00,62.17,62.34,62.15,62.32,43500.0,46.7441,46.8719,46.729,46.8568,43500.0
2010-07-21 11:50:00,62.3,62.4,62.24,62.37,39600.0,46.8418,46.917,46.7967,46.8944,39600.0
2010-07-21 11:55:00,62.37,62.53,62.37,62.53,46900.0,46.8944,47.0147,46.8944,47.0147,46900.0
2010-07-21 12:00:00,62.54,62.64,62.51,62.59,39200.0,47.0222,47.0974,46.9997,47.0598,39200.0
2010-07-21 12:05:00,62.59,62.59,62.49,62.49,56900.0,47.0598,47.0598,46.9847,46.9847,56900.0
2010-07-21 12:10:00,62.49,62.57,62.4,62.55,61400.0,46.9847,47.0448,46.917,47.0298,61400.0
2010-07-21 12:15:00,62.54,62.69,62.49,62.53,41400.0,47.0222,47.135,46.9847,47.0147,41400.0
2010-07-21 12:20:00,62.53,62.75,62.52,62.7,38900.0,47.0147,47.1801,47.0072,47.1425,38900.0
2010-07-21 12:25:00,62.71,62.88,62.7,62.88,67200.0,47.1501,47.2779,47.1425,47.2779,67200.0
2010-07-21 12:30:00,62.89,62.98,62.87,62.97,86600.0,47.2854,47.3531,47.2704,47.3456,86600.0
2010-07-21 12:35:00,62.97,63.0,62.9,62.92,62200.0,47.3456,47.3681,47.2929,47.308,62200.0
2010-07-21 12:40:00,62.9,62.98,62.79,62.81,52100.0,47.2929,47.3531,47.2102,47.2253,52100.0
2010-07-21 12:45:00,62.82,62.94,62.79,62.84,24100.0,47.2328,47.323,47.2102,47.2478,24100.0
2010-07-21 12:50:00,62.85,62.85,62.74,62.8,23200.0,47.2553,47.2553,47.1726,47.2177,23200.0
2010-07-21 12:55:00,62.79,62.82,62.71,62.74,35600.0,47.2102,47.2328,47.1501,47.1726,35600.0
2010-07-21 13:00:00,62.72,62.85,62.7,62.84,38000.0,47.1576,47.2553,47.1425,47.2478,38000.0
2010-07-21 13:05:00,62.83,62.94,62.78,62.94,27000.0,47.2403,47.323,47.2027,47.323,27000.0
2010-07-21 13:10:00,62.94,62.94,62.77,62.84,57900.0,47.323,47.323,47.1952,47.2478,57900.0
2010-07-21 13:15:00,62.84,62.9,62.78,62.79,19500.0,47.2478,47.2929,47.2027,47.2102,19500.0
2010-07-21 13:20:00,62.8,62.87,62.77,62.79,16300.0,47.2177,47.2704,47.1952,47.2102,16300.0
2010-07-21 13:25:00,62.79,62.9,62.74,62.9,24500.0,47.2102,47.2929,47.1726,47.2929,24500.0
2010-07-21 13:30:00,62.88,62.93,62.84,62.89,48900.0,47.2779,47.3155,47.2478,47.2854,48900.0
2010-07-21 13:35:00,62.9,62.92,62.85,62.9,91000.0,47.2929,47.308,47.2553,47.2929,91000.0
2010-07-21 13:40:00,62.9,62.91,62.81,62.81,26500.0,47.2929,47.3004,47.2253,47.2253,26500.0
2010-07-21 13:45:00,62.81,62.85,62.72,62.83,32400.0,47.2253,47.2553,47.1576,47.2403,32400.0
2010-07-21 13:50:00,62.84,62.9,62.84,62.84,22600.0,47.2478,47.2929,47.2478,47.2478,22600.0
2010-07-21 13:55:00,62.85,62.9,62.66,62.66,35500.0,47.2553,47.2929,47.1125,47.1125,35500.0
2010-07-21 14:00:00,62.67,62.76,62.4,62.62,118100.0,47.12,47.1877,46.917,47.0824,118100.0
2010-07-21 14:05:00,62.6,62.6,62.43,62.44,89300.0,47.0674,47.0674,46.9395,46.9471,89300.0
2010-07-21 14:10:00,62.41,62.42,61.85,62.03,108200.0,46.9245,46.932,46.5035,46.6388,108200.0
2010-07-21 14:15:00,62.02,62.2,61.9,62.17,85600.0,46.6313,46.7666,46.541,46.7441,85600.0
2010-07-21 14:20:00,62.17,62.24,61.95,62.16,74500.0,46.7441,46.7967,46.5786,46.7365,74500.0
2010-07-21 14:25:00,62.18,62.23,62.01,62.06,83600.0,46.7516,46.7892,46.6238,46.6613,83600.0
2010-07-21 14:30:00,62.06,62.11,61.84,61.89,99000.0,46.6613,46.6989,46.4959,46.5335,99000.0
2010-07-21 14:35:00,61.88,61.99,61.72,61.97,102700.0,46.526,46.6087,46.4057,46.5937,102700.0
2010-07-21 14:40:00,61.98,62.07,61.87,61.94,114100.0,46.6012,46.6689,46.5185,46.5711,114100.0
2010-07-21 14:45:00,61.92,62.0,61.73,61.83,70500.0,46.5561,46.6162,46.4132,46.4884,70500.0
2010-07-21 14:50:00,61.82,61.88,61.49,61.52,70500.0,46.4809,46.526,46.2328,46.2553,70500.0
2010-07-21 14:55:00,61.51,61.59,61.29,61.39,59700.0,46.2478,46.308,46.0824,46.1576,59700.0
2010-07-21 15:00:00,61.39,61.59,61.33,61.58,59600.0,46.1576,46.308,46.1125,46.3004,59600.0
2010-07-21 15:05:00,61.59,61.74,61.59,61.7,44700.0,46.308,46.4207,46.308,46.3907,44700.0
2010-07-21 15:10:00,61.69,61.77,61.62,61.76,34300.0,46.3832,46.4433,46.3305,46.4358,34300.0
2010-07-21 15:15:00,61.78,61.9,61.57,61.58,51600.0,46.4508,46.541,46.2929,46.3004,51600.0
2010-07-21 15:20:00,61.56,61.85,61.47,61.74,60200.0,46.2854,46.5035,46.2177,46.4207,60200.0
2010-07-21 15:25:00,61.76,61.79,61.64,61.69,36900.0,46.4358,46.4583,46.3456,46.3832,36900.0
2010-07-21 15:30:00,61.68,61.79,61.57,61.67,74900.0,46.3756,46.4583,46.2929,46.3681,74900.0
2010-07-21 15:35:00,61.68,61.75,61.59,61.69,71000.0,46.3756,46.4283,46.308,46.3832,71000.0
2010-07-21 15:40:00,61.69,61.7,61.53,61.66,68900.0,46.3832,46.3907,46.2629,46.3606,68900.0
2010-07-21 15:45:00,61.65,61.83,61.62,61.8,106000.0,46.3531,46.4884,46.3305,46.4659,106000.0
2010-07-21 15:50:00,61.85,61.91,61.69,61.82,157900.0,46.5035,46.5486,46.3832,46.4809,157900.0
2010-07-21 15:55:00,61.81,61.83,61.56,61.74,294600.0,46.4734,46.4884,46.2854,46.4207,294600.0
2010-07-22 09:30:00,62.49,62.67,62.27,62.57,159000.0,46.9847,47.12,46.8192,47.0448,159000.0
2010-07-22 09:35:00,62.52,62.8,62.48,62.71,75700.0,47.0072,47.2177,46.9771,47.1501,75700.0
2010-07-22 09:40:00,62.71,62.99,62.49,62.65,156600.0,47.1501,47.3606,46.9847,47.105,156600.0
2010-07-22 09:45:00,62.69,62.78,62.45,62.75,91500.0,47.135,47.2027,46.9546,47.1801,91500.0
2010-07-22 09:50:00,62.79,62.85,62.65,62.75,40200.0,47.2102,47.2553,47.105,47.1801,40200.0
2010-07-22 09:55:00,62.76,62.88,62.68,62.82,80300.0,47.1877,47.2779,47.1275,47.2328,80300.0
2010-07-22 10:00:00,62.88,63.0,62.77,62.81,153600.0,47.2779,47.3681,47.1952,47.2253,153600.0
2010-07-22 10:05:00,62.8,62.85,62.7,62.76,84600.0,47.2177,47.2553,47.1425,47.1877,84600.0
2010-07-22 10:10:00,62.79,62.95,62.77,62.9,45200.0,47.2102,47.3305,47.1952,47.2929,45200.0
2010-07-22 10:15:00,62.9,63.11,62.9,62.9,116500.0,47.2929,47.4508,47.2929,47.2929,116500.0
2010-07-22 10:20:00,62.91,63.11,62.91,63.1,134100.0,47.3004,47.4508,47.3004,47.4433,134100.0
2010-07-22 10:25:00,63.1,63.23,63.09,63.21,107900.0,47.4433,47.541,47.4358,47.526,107900.0
2010-07-22 10:30:00,63.23,63.25,63.11,63.11,66000.0,47.541,47.5561,47.4508,47.4508,66000.0
2010-07-22 10:35:00,63.11,63.3,63.11,63.25,52500.0,47.4508,47.5937,47.4508,47.5561,52500.0
2010-07-22 10:40:00,63.23,63.3,63.21,63.24,79900.0,47.541,47.5937,47.526,47.5486,79900.0
2010-07-22 10:45:00,63.25,63.36,63.21,63.33,68100.0,47.5561,47.6388,47.526,47.6162,68100.0
2010-07-22 10:50:00,63.31,63.47,63.23,63.43,87100.0,47.6012,47.7215,47.541,47.6914,87100.0
2010-07-22 10:55:00,63.42,63.46,63.21,63.22,55300.0,47.6839,47.714,47.526,47.5335,55300.0
2010-07-22 11:00:00,63.21,63.29,63.17,63.22,42600.0,47.526,47.5862,47.4959,47.5335,42600.0
2010-07-22 11:05:00,63.24,63.31,63.18,63.21,43800.0,47.5486,47.6012,47.5034,47.526,43800.0
2010-07-22 11:10:00,63.2,63.3,63.18,63.21,38900.0,47.5185,47.5937,47.5034,47.526,38900.0
2010-07-22 11:15:00,63.22,63.26,63.06,63.17,47100.0,47.5335,47.5636,47.4132,47.4959,47100.0
2010-07-22 11:20:00,63.16,63.17,63.01,63.08,37300.0,47.4884,47.4959,47.3756,47.4283,37300.0
2010-07-22 11:25:00,63.08,63.17,63.07,63.12,45000.0,47.4283,47.4959,47.4207,47.4583,45000.0
2010-07-22 11:30:00,63.11,63.18,63.06,63.12,36500.0,47.4508,47.5034,47.4132,47.4583,36500.0
2010-07-22 11:35:00,63.13,63.16,62.94,62.95,76700.0,47.4659,47.4884,47.323,47.3305,76700.0
2010-07-22 11:40:00,62.95,63.04,62.93,62.93,25100.0,47.3305,47.3982,47.3155,47.3155,25100.0
2010-07-22 11:45:00,62.91,62.95,62.82,62.87,36800.0,47.3004,47.3305,47.2328,47.2704,36800.0
2010-07-22 11:50:00,62.87,62.88,62.76,62.76,38400.0,47.2704,47.2779,47.1877,47.1877,38400.0
2010-07-22 11:55:00,62.76,62.8,62.69,62.8,64100.0,47.1877,47.2177,47.135,47.2177,64100.0
2010-07-22 12:00:00,62.78,62.83,62.74,62.82,73800.0,47.2027,47.2403,47.1726,47.2328,73800.0
2010-07-22 12:05:00,62.8,62.86,62.73,62.83,75800.0,47.2177,47.2628,47.1651,47.2403,75800.0
2010-07-22 12:10:00,62.85,62.94,62.8,62.83,28100.0,47.2553,47.323,47.2177,47.2403,28100.0
2010-07-22 12:15:00,62.85,62.98,62.83,62.93,13500.0,47.2553,47.3531,47.2403,47.3155,13500.0
2010-07-22 12:20:00,62.93,63.03,62.84,63.02,36700.0,47.3155,47.3907,47.2478,47.3831,36700.0
2010-07-22 12:25:00,63.0,63.07,62.94,63.06,46400.0,47.3681,47.4207,47.323,47.4132,46400.0
2010-07-22 12:30:00,63.05,63.06,62.97,63.0,53700.0,47.4057,47.4132,47.3456,47.3681,53700.0
2010-07-22 12:35:00,63.01,63.06,62.99,63.01,44000.0,47.3756,47.4132,47.3606,47.3756,44000.0
2010-07-22 12:40:00,63.0,63.03,62.94,62.95,25000.0,47.3681,47.3907,47.323,47.3305,25000.0
2010-07-22 12:45:00,62.95,63.06,62.92,63.0,27500.0,47.3305,47.4132,47.308,47.3681,27500.0
2010-07-22 12:50:00,63.01,63.05,62.98,63.05,23200.0,47.3756,47.4057,47.3531,47.4057,23200.0
2010-07-22 12:55:00,63.04,63.06,62.92,62.95,15500.0,47.3982,47.4132,47.308,47.3305,15500.0
2010-07-22 13:00:00,62.99,63.06,62.99,63.04,18900.0,47.3606,47.4132,47.3606,47.3982,18900.0
2010-07-22 13:05:00,63.04,63.11,63.03,63.09,25300.0,47.3982,47.4508,47.3907,47.4358,25300.0
2010-07-22 13:10:00,63.09,63.19,63.06,63.16,26300.0,47.4358,47.511,47.4132,47.4884,26300.0
2010-07-22 13:15:00,63.16,63.22,63.11,63.19,28400.0,47.4884,47.5335,47.4508,47.511,28400.0
2010-07-22 13:20:00,63.19,63.2,63.12,63.14,19000.0,47.511,47.5185,47.4583,47.4734,19000.0
2010-07-22 13:25:00,63.15,63.16,63.05,63.07,19100.0,47.4809,47.4884,47.4057,47.4207,19100.0
2010-07-22 13:30:00,63.08,63.16,63.05,63.1,20800.0,47.4283,47.4884,47.4057,47.4433,20800.0
2010-07-22 13:35:00,63.09,63.14,63.05,63.13,13800.0,47.4358,47.4734,47.4057,47.4659,13800.0
2010-07-22 13:40:00,63.14,63.18,63.05,63.06,21900.0,47.4734,47.5034,47.4057,47.4132,21900.0
2010-07-22 13:45:00,63.05,63.06,62.96,63.01,21800.0,47.4057,47.4132,47.338,47.3756,21800.0
2010-07-22 13:50:00,62.99,63.05,62.92,62.93,20000.0,47.3606,47.4057,47.308,47.3155,20000.0
2010-07-22 13:55:00,62.93,62.95,62.86,62.93,31600.0,47.3155,47.3305,47.2628,47.3155,31600.0
2010-07-22 14:00:00,62.93,63.05,62.9,63.05,34300.0,47.3155,47.4057,47.2929,47.4057,34300.0
2010-07-22 14:05:00,63.06,63.14,63.05,63.09,21400.0,47.4132,47.4734,47.4057,47.4358,21400.0
2010-07-22 14:10:00,63.08,63.18,63.01,63.14,24100.0,47.4283,47.5034,47.3756,47.4734,24100.0
2010-07-22 14:15:00,63.15,63.21,62.95,62.98,37800.0,47.4809,47.526,47.3305,47.3531,37800.0
2010-07-22 14:20:00,62.98,63.04,62.94,62.96,18800.0,47.3531,47.3982,47.323,47.338,18800.0
2010-07-22 14:25:00,62.97,63.16,62.97,63.14,24000.0,47.3456,47.4884,47.3456,47.4734,24000.0
2010-07-22 14:30:00,63.13,63.14,62.97,62.99,29400.0,47.4659,47.4734,47.3456,47.3606,29400.0
2010-07-22 14:35:00,63.0,63.09,62.93,63.04,27900.0,47.3681,47.4358,47.3155,47.3982,27900.0
2010-07-22 14:40:00,63.04,63.05,62.88,62.96,27900.0,47.3982,47.4057,47.2779,47.338,27900.0
2010-07-22 14:45:00,62.97,63.09,62.92,63.03,25600.0,47.3456,47.4358,47.308,47.3907,25600.0
2010-07-22 14:50:00,63.03,63.05,62.98,63.05,29200.0,47.3907,47.4057,47.3531,47.4057,29200.0
2010-07-22 14:55:00,63.05,63.13,63.03,63.05,20300.0,47.4057,47.4659,47.3907,47.4057,20300.0
2010-07-22 15:00:00,63.06,63.09,63.01,63.07,31600.0,47.4132,47.4358,47.3756,47.4207,31600.0
2010-07-22 15:05:00,63.06,63.08,62.92,63.06,28400.0,47.4132,47.4283,47.308,47.4132,28400.0
2010-07-22 15:10:00,63.05,63.05,62.93,62.98,30300.0,47.4057,47.4057,47.3155,47.3531,30300.0
2010-07-22 15:15:00,62.98,63.08,62.98,63.01,42900.0,47.3531,47.4283,47.3531,47.3756,42900.0
2010-07-22 15:20:00,63.01,63.05,62.95,62.96,52200.0,47.3756,47.4057,47.3305,47.338,52200.0
2010-07-22 15:25:00,62.97,63.04,62.96,62.97,53600.0,47.3456,47.3982,47.338,47.3456,53600.0
2010-07-22 15:30:00,62.97,63.02,62.84,62.85,52700.0,47.3456,47.3831,47.2478,47.2553,52700.0
2010-07-22 15:35:00,62.85,62.85,62.47,62.57,90400.0,47.2553,47.2553,46.9696,47.0448,90400.0
2010-07-22 15:40:00,62.57,62.7,62.43,62.65,93700.0,47.0448,47.1425,46.9395,47.105,93700.0
2010-07-22 15:45:00,62.66,62.73,62.54,62.67,242700.0,47.1125,47.1651,47.0222,47.12,242700.0
2010-07-22 15:50:00,62.69,62.72,62.57,62.72,149100.0,47.135,47.1576,47.0448,47.1576,149100.0
2010-07-22 15:55:00,62.72,62.94,62.72,62.79,189600.0,47.1576,47.323,47.1576,47.2102,189600.0
2010-07-23 09:30:00,62.73,62.8,62.59,62.75,102400.0,47.1651,47.2177,47.0598,47.1801,102400.0
2010-07-23 09:35:00,62.75,63.09,62.67,63.06,66600.0,47.1801,47.4358,47.12,47.4132,66600.0
2010-07-23 09:40:00,63.07,63.32,62.96,63.21,79900.0,47.4207,47.6087,47.338,47.526,79900.0
2010-07-23 09:45:00,63.22,63.4,63.2,63.29,57500.0,47.5335,47.6689,47.5185,47.5862,57500.0
2010-07-23 09:50:00,63.27,63.3,63.0,63.28,71500.0,47.5711,47.5937,47.3681,47.5786,71500.0
2010-07-23 09:55:00,63.26,63.43,63.05,63.07,53300.0,47.5636,47.6914,47.4057,47.4207,53300.0
2010-07-23 10:00:00,63.07,63.22,62.94,63.09,63600.0,47.4207,47.5335,47.323,47.4358,63600.0
2010-07-23 10:05:00,63.09,63.41,63.09,63.24,38700.0,47.4358,47.6764,47.4358,47.5486,38700.0
2010-07-23 10:10:00,63.25,63.5,63.09,63.5,63800.0,47.5561,47.744,47.4358,47.744,63800.0
2010-07-23 10:15:00,63.49,63.58,63.39,63.5,49000.0,47.7365,47.8042,47.6613,47.744,49000.0
2010-07-23 10:20:00,63.5,63.65,63.46,63.62,70900.0,47.744,47.8568,47.714,47.8343,70900.0
2010-07-23 10:25:00,63.61,63.78,63.61,63.78,77100.0,47.8268,47.9546,47.8268,47.9546,77100.0
2010-07-23 10:30:00,63.79,63.96,63.73,63.89,119000.0,47.9621,48.0899,47.917,48.0373,119000.0
2010-07-23 10:35:00,63.9,63.95,63.85,63.9,53400.0,48.0448,48.0824,48.0072,48.0448,53400.0
2010-07-23 10:40:00,63.9,64.0,63.86,63.96,76300.0,48.0448,48.12,48.0147,48.0899,76300.0
2010-07-23 10:45:00,63.98,64.09,63.96,63.98,127800.0,48.1049,48.1876,48.0899,48.1049,127800.0
2010-07-23 10:50:00,63.99,64.01,63.86,64.0,48700.0,48.1125,48.1275,48.0147,48.12,48700.0
2010-07-23 10:55:00,64.0,64.05,63.79,63.79,47600.0,48.12,48.1576,47.9621,47.9621,47600.0
2010-07-23 11:00:00,63.8,63.89,63.72,63.86,54000.0,47.9696,48.0373,47.9095,48.0147,54000.0
2010-07-23 11:05:00,63.89,63.99,63.82,63.85,35300.0,48.0373,48.1125,47.9846,48.0072,35300.0
2010-07-23 11:10:00,63.86,63.94,63.76,63.78,30000.0,48.0147,48.0749,47.9395,47.9546,30000.0
2010-07-23 11:15:00,63.8,63.8,63.71,63.78,23800.0,47.9696,47.9696,47.9019,47.9546,23800.0
2010-07-23 11:20:00,63.8,63.8,63.67,63.71,36500.0,47.9696,47.9696,47.8719,47.9019,36500.0
2010-07-23 11:25:00,63.71,63.8,63.7,63.79,21400.0,47.9019,47.9696,47.8944,47.9621,21400.0
2010-07-23 11:30:00,63.79,63.85,63.75,63.79,30500.0,47.9621,48.0072,47.932,47.9621,30500.0
2010-07-23 11:35:00,63.8,63.93,63.78,63.91,23900.0,47.9696,48.0674,47.9546,48.0523,23900.0
2010-07-23 11:40:00,63.92,63.94,63.84,63.94,48200.0,48.0598,48.0749,47.9997,48.0749,48200.0
2010-07-23 11:45:00,63.95,64.05,63.89,64.05,59300.0,48.0824,48.1576,48.0373,48.1576,59300.0
2010-07-23 11:50:00,64.04,64.05,63.94,64.01,46000.0,48.1501,48.1576,48.0749,48.1275,46000.0
2010-07-23 11:55:00,64.01,64.09,63.87,64.04,87000.0,48.1275,48.1876,48.0222,48.1501,87000.0
2010-07-23 12:00:00,64.05,64.25,63.85,63.85,168600.0,48.1576,48.3079,48.0072,48.0072,168600.0
2010-07-23 12:05:00,63.87,64.22,63.87,64.09,96900.0,48.0222,48.2854,48.0222,48.1876,96900.0
2010-07-23 12:10:00,64.09,64.14,63.88,64.13,46700.0,48.1876,48.2252,48.0298,48.2177,46700.0
2010-07-23 12:15:00,64.11,64.3,63.98,64.29,74400.0,48.2027,48.3455,48.1049,48.338,74400.0
2010-07-23 12:20:00,64.31,64.35,64.18,64.33,123300.0,48.3531,48.3831,48.2553,48.3681,123300.0
2010-07-23 12:25:00,64.34,64.49,64.33,64.42,112800.0,48.3756,48.4884,48.3681,48.4358,112800.0
2010-07-23 12:30:00,64.42,64.49,64.29,64.48,44700.0,48.4358,48.4884,48.338,48.4809,44700.0
2010-07-23 12:35:00,64.49,64.49,64.3,64.48,32800.0,48.4884,48.4884,48.3455,48.4809,32800.0
2010-07-23 12:40:00,64.45,64.47,64.28,64.29,70300.0,48.4583,48.4734,48.3305,48.338,70300.0
2010-07-23 12:45:00,64.28,64.28,64.08,64.13,79700.0,48.3305,48.3305,48.1801,48.2177,79700.0
2010-07-23 12:50:00,64.13,64.22,64.0,64.2,75700.0,48.2177,48.2854,48.12,48.2704,75700.0
2010-07-23 12:55:00,64.2,64.36,64.2,64.36,60100.0,48.2704,48.3907,48.2704,48.3907,60100.0
2010-07-23 13:00:00,64.37,64.38,64.18,64.19,46300.0,48.3982,48.4057,48.2553,48.2628,46300.0
2010-07-23 13:05:00,64.18,64.25,64.09,64.17,34900.0,48.2553,48.3079,48.1876,48.2478,34900.0
2010-07-23 13:10:00,64.15,64.38,64.11,64.37,38200.0,48.2328,48.4057,48.2027,48.3982,38200.0
2010-07-23 13:15:00,64.36,64.48,64.32,64.39,29700.0,48.3907,48.4809,48.3606,48.4132,29700.0
2010-07-23 13:20:00,64.39,64.49,64.38,64.47,28900.0,48.4132,48.4884,48.4057,48.4734,28900.0
2010-07-23 13:25:00,64.46,64.72,64.44,64.72,129900.0,48.4658,48.6613,48.4508,48.6613,129900.0
2010-07-23 13:30:00,64.72,64.75,64.53,64.54,39700.0,48.6613,48.6839,48.5185,48.526,39700.0
2010-07-23 13:35:00,64.55,64.59,64.48,64.57,54800.0,48.5335,48.5636,48.4809,48.5485,54800.0
2010-07-23 13:40:00,64.58,64.68,64.56,64.6,66600.0,48.5561,48.6313,48.541,48.5711,66600.0
2010-07-23 13:45:00,64.6,64.63,64.53,64.61,35500.0,48.5711,48.5937,48.5185,48.5786,35500.0
2010-07-23 13:50:00,64.62,64.78,64.61,64.72,43200.0,48.5861,48.7064,48.5786,48.6613,43200.0
2010-07-23 13:55:00,64.73,64.83,64.69,64.71,56300.0,48.6688,48.744,48.6388,48.6538,56300.0
2010-07-23 14:00:00,64.72,64.8,64.65,64.75,71000.0,48.6613,48.7215,48.6087,48.6839,71000.0
2010-07-23 14:05:00,64.74,64.83,64.74,64.75,52300.0,48.6764,48.744,48.6764,48.6839,52300.0
2010-07-23 14:10:00,64.76,64.81,64.61,64.61,54500.0,48.6914,48.729,48.5786,48.5786,54500.0
2010-07-23 14:15:00,64.6,64.72,64.58,64.71,45100.0,48.5711,48.6613,48.5561,48.6538,45100.0
2010-07-23 14:20:00,64.71,64.71,64.51,64.57,63700.0,48.6538,48.6538,48.5034,48.5485,63700.0
2010-07-23 14:25:00,64.59,64.6,64.46,64.6,28700.0,48.5636,48.5711,48.4658,48.5711,28700.0
2010-07-23 14:30:00,64.59,64.67,64.56,64.57,29300.0,48.5636,48.6237,48.541,48.5485,29300.0
2010-07-23 14:35:00,64.58,64.6,64.51,64.56,24500.0,48.5561,48.5711,48.5034,48.541,24500.0
2010-07-23 14:40:00,64.55,64.68,64.52,64.66,27200.0,48.5335,48.6313,48.511,48.6162,27200.0
2010-07-23 14:45:00,64.66,64.67,64.54,64.64,22200.0,48.6162,48.6237,48.526,48.6012,22200.0
2010-07-23 14:50:00,64.65,64.73,64.58,64.73,45900.0,48.6087,48.6688,48.5561,48.6688,45900.0
2010-07-23 14:55:00,64.72,64.75,64.47,64.53,87600.0,48.6613,48.6839,48.4734,48.5185,87600.0
2010-07-23 15:00:00,64.52,64.53,64.44,64.47,64000.0,48.511,48.5185,48.4508,48.4734,64000.0
2010-07-23 15:05:00,64.47,64.59,64.46,64.59,35800.0,48.4734,48.5636,48.4658,48.5636,35800.0
2010-07-23 15:10:00,64.59,64.59,64.43,64.46,41700.0,48.5636,48.5636,48.4433,48.4658,41700.0
2010-07-23 15:15:00,64.45,64.53,64.37,64.5,51900.0,48.4583,48.5185,48.3982,48.4959,51900.0
2010-07-23 15:20:00,64.51,64.51,64.38,64.44,114000.0,48.5034,48.5034,48.4057,48.4508,114000.0
2010-07-23 15:25:00,64.44,64.44,64.25,64.42,112900.0,48.4508,48.4508,48.3079,48.4358,112900.0
2010-07-23 15:30:00,64.4,64.57,64.36,64.53,75500.0,48.4207,48.5485,48.3907,48.5185,75500.0
2010-07-23 15:35:00,64.53,64.6,64.2,64.26,90400.0,48.5185,48.5711,48.2704,48.3155,90400.0
2010-07-23 15:40:00,64.26,64.3,64.1,64.21,101300.0,48.3155,48.3455,48.1952,48.2779,101300.0
2010-07-23 15:45:00,64.23,64.43,64.23,64.37,111900.0,48.2929,48.4433,48.2929,48.3982,111900.0
2010-07-23 15:50:00,64.37,64.45,64.33,64.38,136400.0,48.3982,48.4583,48.3681,48.4057,136400.0
2010-07-23 15:55:00,64.38,64.5,64.36,64.47,210700.0,48.4057,48.4959,48.3907,48.4734,210700.0
2010-07-26 09:30:00,64.5,64.5,63.9,64.02,63900.0,48.4959,48.4959,48.0448,48.135,63900.0
2010-07-26 09:35:00,64.09,64.38,63.97,64.35,97700.0,48.1876,48.4057,48.0974,48.3831,97700.0
2010-07-26 09:40:00,64.34,64.35,63.94,64.2,81600.0,48.3756,48.3831,48.0749,48.2704,81600.0
2010-07-26 09:45:00,64.2,64.22,64.02,64.05,83100.0,48.2704,48.2854,48.135,48.1576,83100.0
2010-07-26 09:50:00,64.06,64.13,63.91,64.11,61500.0,48.1651,48.2177,48.0523,48.2027,61500.0
2010-07-26 09:55:00,64.11,64.25,64.03,64.1,110700.0,48.2027,48.3079,48.1425,48.1952,110700.0
2010-07-26 10:00:00,64.14,64.45,64.09,64.32,103600.0,48.2252,48.4583,48.1876,48.3606,103600.0
2010-07-26 10:05:00,64.3,64.5,64.22,64.47,111600.0,48.3455,48.4959,48.2854,48.4734,111600.0
2010-07-26 10:10:00,64.49,64.59,64.41,64.58,88600.0,48.4884,48.5636,48.4282,48.5561,88600.0
2010-07-26 10:15:00,64.58,64.63,64.44,64.55,59200.0,48.5561,48.5937,48.4508,48.5335,59200.0
2010-07-26 10:20:00,64.54,64.55,64.43,64.5,44900.0,48.526,48.5335,48.4433,48.4959,44900.0
2010-07-26 10:25:00,64.5,64.62,64.44,64.56,62800.0,48.4959,48.5861,48.4508,48.541,62800.0
2010-07-26 10:30:00,64.57,64.61,64.25,64.38,60700.0,48.5485,48.5786,48.3079,48.4057,60700.0
2010-07-26 10:35:00,64.37,64.53,64.35,64.5,60300.0,48.3982,48.5185,48.3831,48.4959,60300.0
2010-07-26 10:40:00,64.5,64.51,64.34,64.34,123500.0,48.4959,48.5034,48.3756,48.3756,123500.0
2010-07-26 10:45:00,64.34,64.45,64.3,64.44,81800.0,48.3756,48.4583,48.3455,48.4508,81800.0
2010-07-26 10:50:00,64.43,64.48,64.38,64.46,67700.0,48.4433,48.4809,48.4057,48.4658,67700.0
2010-07-26 10:55:00,64.46,64.55,64.44,64.48,82500.0,48.4658,48.5335,48.4508,48.4809,82500.0
2010-07-26 11:00:00,64.47,64.5,64.39,64.43,67400.0,48.4734,48.4959,48.4132,48.4433,67400.0
2010-07-26 11:05:00,64.44,64.5,64.43,64.48,101200.0,48.4508,48.4959,48.4433,48.4809,101200.0
2010-07-26 11:10:00,64.49,64.54,64.45,64.52,98100.0,48.4884,48.526,48.4583,48.511,98100.0
2010-07-26 11:15:00,64.52,64.59,64.5,64.55,67800.0,48.511,48.5636,48.4959,48.5335,67800.0
2010-07-26 11:20:00,64.56,64.57,64.47,64.5,45400.0,48.541,48.5485,48.4734,48.4959,45400.0
2010-07-26 11:25:00,64.5,64.55,64.47,64.49,78700.0,48.4959,48.5335,48.4734,48.4884,78700.0
2010-07-26 11:30:00,64.5,64.52,64.46,64.49,40100.0,48.4959,48.511,48.4658,48.4884,40100.0
2010-07-26 11:35:00,64.49,64.55,64.48,64.54,26900.0,48.4884,48.5335,48.4809,48.526,26900.0
2010-07-26 11:40:00,64.51,64.52,64.47,64.49,21000.0,48.5034,48.511,48.4734,48.4884,21000.0
2010-07-26 11:45:00,64.49,64.59,64.47,64.59,31900.0,48.4884,48.5636,48.4734,48.5636,31900.0
2010-07-26 11:50:00,64.59,64.69,64.56,64.66,43300.0,48.5636,48.6388,48.541,48.6162,43300.0
2010-07-26 11:55:00,64.64,64.65,64.57,64.59,17500.0,48.6012,48.6087,48.5485,48.5636,17500.0
2010-07-26 12:00:00,64.6,64.75,64.6,64.72,26300.0,48.5711,48.6839,48.5711,48.6613,26300.0
2010-07-26 12:05:00,64.72,64.82,64.7,64.81,34400.0,48.6613,48.7365,48.6463,48.729,34400.0
2010-07-26 12:10:00,64.82,64.82,64.71,64.76,28100.0,48.7365,48.7365,48.6538,48.6914,28100.0
2010-07-26 12:15:00,64.76,64.79,64.72,64.79,36000.0,48.6914,48.714,48.6613,48.714,36000.0
2010-07-26 12:20:00,64.78,64.85,64.76,64.82,33600.0,48.7064,48.7591,48.6914,48.7365,33600.0
2010-07-26 12:25:00,64.83,64.91,64.82,64.9,30700.0,48.744,48.8042,48.7365,48.7967,30700.0
2010-07-26 12:30:00,64.9,64.92,64.83,64.83,43100.0,48.7967,48.8117,48.744,48.744,43100.0
2010-07-26 12:35:00,64.83,64.94,64.82,64.91,30000.0,48.744,48.8267,48.7365,48.8042,30000.0
2010-07-26 12:40:00,64.91,64.93,64.84,64.86,23700.0,48.8042,48.8192,48.7516,48.7666,23700.0
2010-07-26 12:45:00,64.86,64.93,64.84,64.84,19100.0,48.7666,48.8192,48.7516,48.7516,19100.0
2010-07-26 12:50:00,64.84,64.93,64.84,64.92,24600.0,48.7516,48.8192,48.7516,48.8117,24600.0
2010-07-26 12:55:00,64.92,64.94,64.84,64.92,63400.0,48.8117,48.8267,48.7516,48.8117,63400.0
2010-07-26 13:00:00,64.91,64.92,64.85,64.91,44200.0,48.8042,48.8117,48.7591,48.8042,44200.0
2010-07-26 13:05:00,64.91,64.92,64.7,64.76,73600.0,48.8042,48.8117,48.6463,48.6914,73600.0
2010-07-26 13:10:00,64.76,64.85,64.75,64.85,26800.0,48.6914,48.7591,48.6839,48.7591,26800.0
2010-07-26 13:15:00,64.83,64.84,64.78,64.81,14000.0,48.744,48.7516,48.7064,48.729,14000.0
2010-07-26 13:20:00,64.8,64.83,64.76,64.78,15700.0,48.7215,48.744,48.6914,48.7064,15700.0
2010-07-26 13:25:00,64.78,64.85,64.74,64.84,17900.0,48.7064,48.7591,48.6764,48.7516,17900.0
2010-07-26 13:30:00,64.83,64.87,64.78,64.86,78900.0,48.744,48.7741,48.7064,48.7666,78900.0
2010-07-26 13:35:00,64.86,64.89,64.83,64.87,35900.0,48.7666,48.7891,48.744,48.7741,35900.0
2010-07-26 13:40:00,64.86,64.9,64.83,64.89,19600.0,48.7666,48.7967,48.744,48.7891,19600.0
2010-07-26 13:45:00,64.89,64.91,64.84,64.85,49200.0,48.7891,48.8042,48.7516,48.7591,49200.0
2010-07-26 13:50:00,64.85,64.86,64.79,64.82,74900.0,48.7591,48.7666,48.714,48.7365,74900.0
2010-07-26 13:55:00,64.82,64.84,64.72,64.8,38000.0,48.7365,48.7516,48.6613,48.7215,38000.0
2010-07-26 14:00:00,64.79,64.8,64.74,64.76,20000.0,48.714,48.7215,48.6764,48.6914,20000.0
2010-07-26 14:05:00,64.76,64.77,64.74,64.75,16700.0,48.6914,48.6989,48.6764,48.6839,16700.0
2010-07-26 14:10:00,64.75,64.8,64.73,64.79,23600.0,48.6839,48.7215,48.6688,48.714,23600.0
2010-07-26 14:15:00,64.79,64.79,64.75,64.75,10400.0,48.714,48.714,48.6839,48.6839,10400.0
2010-07-26 14:20:00,64.76,64.77,64.71,64.74,42700.0,48.6914,48.6989,48.6538,48.6764,42700.0
2010-07-26 14:25:00,64.74,64.77,64.73,64.73,46700.0,48.6764,48.6989,48.6688,48.6688,46700.0
2010-07-26 14:30:00,64.74,64.76,64.71,64.73,94100.0,48.6764,48.6914,48.6538,48.6688,94100.0
2010-07-26 14:35:00,64.72,64.77,64.64,64.65,43900.0,48.6613,48.6989,48.6012,48.6087,43900.0
2010-07-26 14:40:00,64.66,64.68,64.61,64.65,55200.0,48.6162,48.6313,48.5786,48.6087,55200.0
2010-07-26 14:45:00,64.65,64.67,64.63,64.66,40000.0,48.6087,48.6237,48.5937,48.6162,40000.0
2010-07-26 14:50:00,64.65,64.68,64.6,64.63,47500.0,48.6087,48.6313,48.5711,48.5937,47500.0
2010-07-26 14:55:00,64.62,64.69,64.58,64.64,89700.0,48.5861,48.6388,48.5561,48.6012,89700.0
2010-07-26 15:00:00,64.67,64.75,64.61,64.71,53400.0,48.6237,48.6839,48.5786,48.6538,53400.0
2010-07-26 15:05:00,64.71,64.75,64.65,64.68,56000.0,48.6538,48.6839,48.6087,48.6313,56000.0
2010-07-26 15:10:00,64.68,64.72,64.62,64.66,78700.0,48.6313,48.6613,48.5861,48.6162,78700.0
2010-07-26 15:15:00,64.67,64.69,64.63,64.66,22700.0,48.6237,48.6388,48.5937,48.6162,22700.0
2010-07-26 15:20:00,64.65,64.8,64.63,64.77,56800.0,48.6087,48.7215,48.5937,48.6989,56800.0
2010-07-26 15:25:00,64.76,64.87,64.73,64.79,38500.0,48.6914,48.7741,48.6688,48.714,38500.0
2010-07-26 15:30:00,64.8,64.84,64.72,64.79,66700.0,48.7215,48.7516,48.6613,48.714,66700.0
2010-07-26 15:35:00,64.79,64.81,64.74,64.8,50700.0,48.714,48.729,48.6764,48.7215,50700.0
2010-07-26 15:40:00,64.8,64.87,64.79,64.82,76400.0,48.7215,48.7741,48.714,48.7365,76400.0
2010-07-26 15:45:00,64.82,64.89,64.79,64.86,111800.0,48.7365,48.7891,48.714,48.7666,111800.0
2010-07-26 15:50:00,64.86,64.91,64.83,64.88,118700.0,48.7666,48.8042,48.744,48.7816,118700.0
2010-07-26 15:55:00,64.86,64.99,64.86,64.94,194900.0,48.7666,48.8643,48.7666,48.8267,194900.0
2010-07-27 09:30:00,65.02,65.05,64.78,64.92,189400.0,48.8869,48.9094,48.7064,48.8117,189400.0
2010-07-27 09:35:00,64.94,65.15,64.84,65.15,255000.0,48.8267,48.9846,48.7516,48.9846,255000.0
2010-07-27 09:40:00,65.15,65.19,64.61,64.73,174300.0,48.9846,49.0147,48.5786,48.6688,174300.0
2010-07-27 09:45:00,64.72,64.75,64.58,64.58,64100.0,48.6613,48.6839,48.5561,48.5561,64100.0
2010-07-27 09:50:00,64.58,64.65,64.47,64.61,97100.0,48.5561,48.6087,48.4734,48.5786,97100.0
2010-07-27 09:55:00,64.61,64.61,64.35,64.35,88800.0,48.5786,48.5786,48.3831,48.3831,88800.0
2010-07-27 10:00:00,64.35,64.68,64.31,64.56,110100.0,48.3831,48.6313,48.3531,48.541,110100.0
2010-07-27 10:05:00,64.56,64.56,64.2,64.28,86000.0,48.541,48.541,48.2704,48.3305,86000.0
2010-07-27 10:10:00,64.29,64.4,64.16,64.24,57100.0,48.338,48.4207,48.2403,48.3004,57100.0
2010-07-27 10:15:00,64.25,64.41,64.2,64.41,53900.0,48.3079,48.4282,48.2704,48.4282,53900.0
2010-07-27 10:20:00,64.4,64.68,64.4,64.66,41200.0,48.4207,48.6313,48.4207,48.6162,41200.0
2010-07-27 10:25:00,64.66,64.72,64.55,64.72,72400.0,48.6162,48.6613,48.5335,48.6613,72400.0
2010-07-27 10:30:00,64.72,64.92,64.6,64.6,77300.0,48.6613,48.8117,48.5711,48.5711,77300.0
2010-07-27 10:35:00,64.61,64.69,64.57,64.59,30400.0,48.5786,48.6388,48.5485,48.5636,30400.0
2010-07-27 10:40:00,64.59,64.64,64.53,64.54,47200.0,48.5636,48.6012,48.5185,48.526,47200.0
2010-07-27 10:45:00,64.53,64.6,64.42,64.54,34800.0,48.5185,48.5711,48.4358,48.526,34800.0
2010-07-27 10:50:00,64.53,64.6,64.46,64.58,57500.0,48.5185,48.5711,48.4658,48.5561,57500.0
2010-07-27 10:55:00,64.58,64.66,64.4,64.5,56100.0,48.5561,48.6162,48.4207,48.4959,56100.0
2010-07-27 11:00:00,64.48,64.5,64.37,64.41,47000.0,48.4809,48.4959,48.3982,48.4282,47000.0
2010-07-27 11:05:00,64.39,64.4,64.19,64.19,31700.0,48.4132,48.4207,48.2628,48.2628,31700.0
2010-07-27 11:10:00,64.18,64.2,63.96,63.99,49300.0,48.2553,48.2704,48.0899,48.1125,49300.0
2010-07-27 11:15:00,64.0,64.02,63.83,63.83,46300.0,48.12,48.135,47.9922,47.9922,46300.0
2010-07-27 11:20:00,63.84,64.1,63.82,64.07,51000.0,47.9997,48.1952,47.9846,48.1726,51000.0
2010-07-27 11:25:00,64.06,64.18,64.04,64.18,36100.0,48.1651,48.2553,48.1501,48.2553,36100.0
2010-07-27 11:30:00,64.17,64.22,64.13,64.14,23600.0,48.2478,48.2854,48.2177,48.2252,23600.0
2010-07-27 11:35:00,64.14,64.22,64.1,64.19,40000.0,48.2252,48.2854,48.1952,48.2628,40000.0
2010-07-27 11:40:00,64.2,64.31,64.19,64.31,31100.0,48.2704,48.3531,48.2628,48.3531,31100.0
2010-07-27 11:45:00,64.3,64.32,64.01,64.01,30200.0,48.3455,48.3606,48.1275,48.1275,30200.0
2010-07-27 11:50:00,64.01,64.08,64.0,64.03,25100.0,48.1275,48.1801,48.12,48.1425,25100.0
2010-07-27 11:55:00,64.03,64.14,63.97,64.12,15100.0,48.1425,48.2252,48.0974,48.2102,15100.0
2010-07-27 12:00:00,64.11,64.15,64.09,64.1,13600.0,48.2027,48.2328,48.1876,48.1952,13600.0
2010-07-27 12:05:00,64.1,64.1,63.98,64.03,18400.0,48.1952,48.1952,48.1049,48.1425,18400.0
2010-07-27 12:10:00,64.03,64.32,64.02,64.32,16300.0,48.1425,48.3606,48.135,48.3606,16300.0
2010-07-27 12:15:00,64.32,64.36,64.29,64.3,21500.0,48.3606,48.3907,48.338,48.3455,21500.0
2010-07-27 12:20:00,64.31,64.35,64.3,64.31,13900.0,48.3531,48.3831,48.3455,48.3531,13900.0
2010-07-27 12:25:00,64.31,64.34,64.29,64.3,12800.0,48.3531,48.3756,48.338,48.3455,12800.0
2010-07-27 12:30:00,64.29,64.32,64.23,64.27,16000.0,48.338,48.3606,48.2929,48.323,16000.0
2010-07-27 12:35:00,64.25,64.27,64.19,64.23,36100.0,48.3079,48.323,48.2628,48.2929,36100.0
2010-07-27 12:40:00,64.24,64.28,64.22,64.25,23700.0,48.3004,48.3305,48.2854,48.3079,23700.0
2010-07-27 12:45:00,64.24,64.26,64.21,64.22,44000.0,48.3004,48.3155,48.2779,48.2854,44000.0
2010-07-27 12:50:00,64.21,64.29,64.19,64.22,21600.0,48.2779,48.338,48.2628,48.2854,21600.0
2010-07-27 12:55:00,64.2,64.21,64.11,64.12,20800.0,48.2704,48.2779,48.2027,48.2102,20800.0
2010-07-27 13:00:00,64.11,64.22,64.1,64.22,25700.0,48.2027,48.2854,48.1952,48.2854,25700.0
2010-07-27 13:05:00,64.22,64.29,64.16,64.26,53500.0,48.2854,48.338,48.2403,48.3155,53500.0
2010-07-27 13:10:00,64.25,64.3,64.2,64.2,36000.0,48.3079,48.3455,48.2704,48.2704,36000.0
2010-07-27 13:15:00,64.22,64.26,64.17,64.19,20100.0,48.2854,48.3155,48.2478,48.2628,20100.0
2010-07-27 13:20:00,64.18,64.25,64.13,64.18,25800.0,48.2553,48.3079,48.2177,48.2553,25800.0
2010-07-27 13:25:00,64.17,64.18,64.03,64.04,33700.0,48.2478,48.2553,48.1425,48.1501,33700.0
2010-07-27 13:30:00,64.05,64.1,64.03,64.06,22700.0,48.1576,48.1952,48.1425,48.1651,22700.0
2010-07-27 13:35:00,64.04,64.16,64.04,64.16,19200.0,48.1501,48.2403,48.1501,48.2403,19200.0
2010-07-27 13:40:00,64.15,64.16,64.08,64.1,31300.0,48.2328,48.2403,48.1801,48.1952,31300.0
2010-07-27 13:45:00,64.1,64.31,64.09,64.29,19400.0,48.1952,48.3531,48.1876,48.338,19400.0
2010-07-27 13:50:00,64.29,64.32,64.24,64.26,15800.0,48.338,48.3606,48.3004,48.3155,15800.0
2010-07-27 13:55:00,64.25,64.33,64.19,64.22,20000.0,48.3079,48.3681,48.2628,48.2854,20000.0
2010-07-27 14:00:00,64.2,64.24,64.08,64.09,18200.0,48.2704,48.3004,48.1801,48.1876,18200.0
2010-07-27 14:05:00,64.1,64.21,64.1,64.2,81000.0,48.1952,48.2779,48.1952,48.2704,81000.0
2010-07-27 14:10:00,64.19,64.22,64.14,64.22,104400.0,48.2628,48.2854,48.2252,48.2854,104400.0
2010-07-27 14:15:00,64.22,64.4,64.14,64.4,22300.0,48.2854,48.4207,48.2252,48.4207,22300.0
2010-07-27 14:20:00,64.39,64.44,64.34,64.39,76400.0,48.4132,48.4508,48.3756,48.4132,76400.0
2010-07-27 14:25:00,64.4,64.44,64.37,64.42,57800.0,48.4207,48.4508,48.3982,48.4358,57800.0
2010-07-27 14:30:00,64.42,64.52,64.42,64.5,50600.0,48.4358,48.511,48.4358,48.4959,50600.0
2010-07-27 14:35:00,64.48,64.5,64.35,64.38,32800.0,48.4809,48.4959,48.3831,48.4057,32800.0
2010-07-27 14:40:00,64.39,64.4,64.29,64.3,26300.0,48.4132,48.4207,48.338,48.3455,26300.0
2010-07-27 14:45:00,64.3,64.39,64.29,64.38,20900.0,48.3455,48.4132,48.338,48.4057,20900.0
2010-07-27 14:50:00,64.37,64.38,64.17,64.21,61200.0,48.3982,48.4057,48.2478,48.2779,61200.0
2010-07-27 14:55:00,64.21,64.31,64.18,64.28,45400.0,48.2779,48.3531,48.2553,48.3305,45400.0
2010-07-27 15:00:00,64.28,64.34,64.25,64.28,27900.0,48.3305,48.3756,48.3079,48.3305,27900.0
2010-07-27 15:05:00,64.28,64.41,64.25,64.38,57300.0,48.3305,48.4282,48.3079,48.4057,57300.0
2010-07-27 15:10:00,64.37,64.41,64.28,64.31,19100.0,48.3982,48.4282,48.3305,48.3531,19100.0
2010-07-27 15:15:00,64.31,64.43,64.3,64.38,36900.0,48.3531,48.4433,48.3455,48.4057,36900.0
2010-07-27 15:20:00,64.38,64.51,64.37,64.47,35900.0,48.4057,48.5034,48.3982,48.4734,35900.0
2010-07-27 15:25:00,64.47,64.53,64.44,64.5,34400.0,48.4734,48.5185,48.4508,48.4959,34400.0
2010-07-27 15:30:00,64.5,64.5,64.32,64.4,35800.0,48.4959,48.4959,48.3606,48.4207,35800.0
2010-07-27 15:35:00,64.41,64.47,64.33,64.36,44300.0,48.4282,48.4734,48.3681,48.3907,44300.0
2010-07-27 15:40:00,64.35,64.41,64.27,64.31,60600.0,48.3831,48.4282,48.323,48.3531,60600.0
2010-07-27 15:45:00,64.3,64.41,64.26,64.27,76700.0,48.3455,48.4282,48.3155,48.323,76700.0
2010-07-27 15:50:00,64.28,64.32,64.19,64.24,92600.0,48.3305,48.3606,48.2628,48.3004,92600.0
2010-07-27 15:55:00,64.24,64.31,64.24,64.3,139600.0,48.3004,48.3531,48.3004,48.3455,139600.0
2010-07-28 09:30:00,63.97,64.5,63.97,64.45,54900.0,48.0974,48.4959,48.0974,48.4583,54900.0
2010-07-28 09:35:00,64.45,64.49,64.3,64.3,31600.0,48.4583,48.4884,48.3455,48.3455,31600.0
2010-07-28 09:40:00,64.3,64.33,64.14,64.2,35400.0,48.3455,48.3681,48.2252,48.2704,35400.0
2010-07-28 09:45:00,64.21,64.31,64.1,64.18,48000.0,48.2779,48.3531,48.1952,48.2553,48000.0
2010-07-28 09:50:00,64.16,64.34,64.15,64.18,27500.0,48.2403,48.3756,48.2328,48.2553,27500.0
2010-07-28 09:55:00,64.2,64.5,64.2,64.48,37500.0,48.2704,48.4959,48.2704,48.4809,37500.0
2010-07-28 10:00:00,64.49,64.63,64.47,64.62,46000.0,48.4884,48.5937,48.4734,48.5861,46000.0
2010-07-28 10:05:00,64.61,64.61,64.35,64.36,28600.0,48.5786,48.5786,48.3831,48.3907,28600.0
2010-07-28 10:10:00,64.35,64.48,64.28,64.44,20600.0,48.3831,48.4809,48.3305,48.4508,20600.0
2010-07-28 10:15:00,64.44,64.51,64.31,64.31,15500.0,48.4508,48.5034,48.3531,48.3531,15500.0
2010-07-28 10:20:00,64.32,64.32,63.97,63.99,48200.0,48.3606,48.3606,48.0974,48.1125,48200.0
2010-07-28 10:25:00,64.01,64.16,64.01,64.14,12900.0,48.1275,48.2403,48.1275,48.2252,12900.0
2010-07-28 10:30:00,64.12,64.14,64.0,64.14,35100.0,48.2102,48.2252,48.12,48.2252,35100.0
2010-07-28 10:35:00,64.15,64.25,64.05,64.22,24700.0,48.2328,48.3079,48.1576,48.2854,24700.0
2010-07-28 10:40:00,64.23,64.34,64.2,64.33,43300.0,48.2929,48.3756,48.2704,48.3681,43300.0
2010-07-28 10:45:00,64.33,64.4,64.31,64.37,20000.0,48.3681,48.4207,48.3531,48.3982,20000.0
2010-07-28 10:50:00,64.34,64.35,64.22,64.35,14000.0,48.3756,48.3831,48.2854,48.3831,14000.0
2010-07-28 10:55:00,64.34,64.58,64.34,64.51,32500.0,48.3756,48.5561,48.3756,48.5034,32500.0
2010-07-28 11:00:00,64.5,64.52,64.38,64.41,32900.0,48.4959,48.511,48.4057,48.4282,32900.0
2010-07-28 11:05:00,64.41,64.45,64.34,64.36,9900.0,48.4282,48.4583,48.3756,48.3907,9900.0
2010-07-28 11:10:00,64.34,64.48,64.34,64.47,25100.0,48.3756,48.4809,48.3756,48.4734,25100.0
2010-07-28 11:15:00,64.47,64.5,64.2,64.22,22100.0,48.4734,48.4959,48.2704,48.2854,22100.0
2010-07-28 11:20:00,64.22,64.34,64.19,64.24,19800.0,48.2854,48.3756,48.2628,48.3004,19800.0
2010-07-28 11:25:00,64.25,64.31,64.2,64.22,16900.0,48.3079,48.3531,48.2704,48.2854,16900.0
2010-07-28 11:30:00,64.21,64.26,64.11,64.26,20700.0,48.2779,48.3155,48.2027,48.3155,20700.0
2010-07-28 11:35:00,64.25,64.38,64.25,64.33,16300.0,48.3079,48.4057,48.3079,48.3681,16300.0
2010-07-28 11:40:00,64.32,64.34,64.18,64.18,16800.0,48.3606,48.3756,48.2553,48.2553,16800.0
2010-07-28 11:45:00,64.18,64.2,64.1,64.1,27000.0,48.2553,48.2704,48.1952,48.1952,27000.0
2010-07-28 11:50:00,64.1,64.1,63.99,63.99,35200.0,48.1952,48.1952,48.1125,48.1125,35200.0
2010-07-28 11:55:00,63.99,64.07,63.99,64.03,22700.0,48.1125,48.1726,48.1125,48.1425,22700.0
2010-07-28 12:00:00,64.04,64.1,63.98,64.04,20600.0,48.1501,48.1952,48.1049,48.1501,20600.0
2010-07-28 12:05:00,64.04,64.05,64.0,64.04,13500.0,48.1501,48.1576,48.12,48.1501,13500.0
2010-07-28 12:10:00,64.05,64.13,64.04,64.09,15200.0,48.1576,48.2177,48.1501,48.1876,15200.0
2010-07-28 12:15:00,64.1,64.17,64.05,64.17,22700.0,48.1952,48.2478,48.1576,48.2478,22700.0
2010-07-28 12:20:00,64.17,64.22,64.13,64.16,4300.0,48.2478,48.2854,48.2177,48.2403,4300.0
2010-07-28 12:25:00,64.14,64.26,64.14,64.15,7300.0,48.2252,48.3155,48.2252,48.2328,7300.0
2010-07-28 12:30:00,64.12,64.23,64.11,64.2,9400.0,48.2102,48.2929,48.2027,48.2704,9400.0
2010-07-28 12:35:00,64.18,64.19,64.14,64.17,6600.0,48.2553,48.2628,48.2252,48.2478,6600.0
2010-07-28 12:40:00,64.17,64.3,64.17,64.29,13000.0,48.2478,48.3455,48.2478,48.338,13000.0
2010-07-28 12:45:00,64.3,64.34,64.27,64.27,6900.0,48.3455,48.3756,48.323,48.323,6900.0
2010-07-28 12:50:00,64.27,64.4,64.22,64.36,13400.0,48.323,48.4207,48.2854,48.3907,13400.0
2010-07-28 12:55:00,64.36,64.55,64.36,64.55,18100.0,48.3907,48.5335,48.3907,48.5335,18100.0
2010-07-28 13:00:00,64.55,64.56,64.48,64.48,19400.0,48.5335,48.541,48.4809,48.4809,19400.0
2010-07-28 13:05:00,64.47,64.49,64.36,64.48,18100.0,48.4734,48.4884,48.3907,48.4809,18100.0
2010-07-28 13:10:00,64.48,64.5,64.38,64.44,18000.0,48.4809,48.4959,48.4057,48.4508,18000.0
2010-07-28 13:15:00,64.44,64.45,64.33,64.34,9900.0,48.4508,48.4583,48.3681,48.3756,9900.0
2010-07-28 13:20:00,64.32,64.32,64.17,64.24,41600.0,48.3606,48.3606,48.2478,48.3004,41600.0
2010-07-28 13:25:00,64.24,64.24,64.18,64.22,8100.0,48.3004,48.3004,48.2553,48.2854,8100.0
2010-07-28 13:30:00,64.22,64.32,64.15,64.31,18500.0,48.2854,48.3606,48.2328,48.3531,18500.0
2010-07-28 13:35:00,64.28,64.36,64.28,64.3,10200.0,48.3305,48.3907,48.3305,48.3455,10200.0
2010-07-28 13:40:00,64.3,64.32,64.23,64.32,7800.0,48.3455,48.3606,48.2929,48.3606,7800.0
2010-07-28 13:45:00,64.32,64.41,64.29,64.41,15000.0,48.3606,48.4282,48.338,48.4282,15000.0
2010-07-28 13:50:00,64.37,64.51,64.35,64.45,9100.0,48.3982,48.5034,48.3831,48.4583,9100.0
2010-07-28 13:55:00,64.45,64.46,64.38,64.46,7800.0,48.4583,48.4658,48.4057,48.4658,7800.0
2010-07-28 14:00:00,64.45,64.47,64.33,64.43,19600.0,48.4583,48.4734,48.3681,48.4433,19600.0
2010-07-28 14:05:00,64.45,64.55,64.45,64.51,14600.0,48.4583,48.5335,48.4583,48.5034,14600.0
2010-07-28 14:10:00,64.51,64.54,64.42,64.45,11300.0,48.5034,48.526,48.4358,48.4583,11300.0
2010-07-28 14:15:00,64.45,64.45,64.2,64.2,17600.0,48.4583,48.4583,48.2704,48.2704,17600.0
2010-07-28 14:20:00,64.19,64.2,64.12,64.15,30800.0,48.2628,48.2704,48.2102,48.2328,30800.0
2010-07-28 14:25:00,64.16,64.34,64.11,64.3,28800.0,48.2403,48.3756,48.2027,48.3455,28800.0
2010-07-28 14:30:00,64.32,64.38,64.28,64.34,12600.0,48.3606,48.4057,48.3305,48.3756,12600.0
2010-07-28 14:35:00,64.35,64.44,64.28,64.28,10300.0,48.3831,48.4508,48.3305,48.3305,10300.0
2010-07-28 14:40:00,64.27,64.29,64.18,64.18,9400.0,48.323,48.338,48.2553,48.2553,9400.0
2010-07-28 14:45:00,64.2,64.23,64.14,64.16,12600.0,48.2704,48.2929,48.2252,48.2403,12600.0
2010-07-28 14:50:00,64.17,64.25,64.16,64.22,17100.0,48.2478,48.3079,48.2403,48.2854,17100.0
2010-07-28 14:55:00,64.23,64.23,64.13,64.17,17100.0,48.2929,48.2929,48.2177,48.2478,17100.0
2010-07-28 15:00:00,64.18,64.32,64.07,64.09,39100.0,48.2553,48.3606,48.1726,48.1876,39100.0
2010-07-28 15:05:00,64.09,64.15,64.0,64.0,18300.0,48.1876,48.2328,48.12,48.12,18300.0
2010-07-28 15:10:00,64.01,64.05,63.95,64.03,44300.0,48.1275,48.1576,48.0824,48.1425,44300.0
2010-07-28 15:15:00,64.02,64.09,64.01,64.08,14800.0,48.135,48.1876,48.1275,48.1801,14800.0
2010-07-28 15:20:00,64.07,64.17,64.0,64.15,27500.0,48.1726,48.2478,48.12,48.2328,27500.0
2010-07-28 15:25:00,64.12,64.14,64.07,64.12,17500.0,48.2102,48.2252,48.1726,48.2102,17500.0
2010-07-28 15:30:00,64.11,64.26,64.11,64.2,30700.0,48.2027,48.3155,48.2027,48.2704,30700.0
2010-07-28 15:35:00,64.18,64.27,64.13,64.13,25300.0,48.2553,48.323,48.2177,48.2177,25300.0
2010-07-28 15:40:00,64.13,64.28,64.13,64.26,29100.0,48.2177,48.3305,48.2177,48.3155,29100.0
2010-07-28 15:45:00,64.26,64.27,64.17,64.23,39000.0,48.3155,48.323,48.2478,48.2929,39000.0
2010-07-28 15:50:00,64.23,64.26,64.14,64.22,60800.0,48.2929,48.3155,48.2252,48.2854,60800.0
2010-07-28 15:55:00,64.23,64.24,64.16,64.21,66300.0,48.2929,48.3004,48.2403,48.2779,66300.0
2010-07-29 09:30:00,64.65,65.0,64.51,64.85,94500.0,48.6087,48.8719,48.5034,48.7591,94500.0
2010-07-29 09:35:00,64.82,65.1,64.74,64.99,75000.0,48.7365,48.947,48.6764,48.8643,75000.0
2010-07-29 09:40:00,64.99,65.18,64.99,65.02,32000.0,48.8643,49.0072,48.8643,48.8869,32000.0
2010-07-29 09:45:00,65.02,65.15,64.98,65.0,24500.0,48.8869,48.9846,48.8568,48.8719,24500.0
2010-07-29 09:50:00,64.99,65.04,64.87,65.04,29400.0,48.8643,48.9019,48.7741,48.9019,29400.0
2010-07-29 09:55:00,65.05,65.09,64.76,64.85,30600.0,48.9094,48.9395,48.6914,48.7591,30600.0
2010-07-29 10:00:00,64.86,64.89,64.59,64.65,24100.0,48.7666,48.7891,48.5636,48.6087,24100.0
2010-07-29 10:05:00,64.62,64.67,64.46,64.64,28400.0,48.5861,48.6237,48.4658,48.6012,28400.0
2010-07-29 10:10:00,64.65,64.68,64.55,64.55,22700.0,48.6087,48.6313,48.5335,48.5335,22700.0
2010-07-29 10:15:00,64.54,64.74,64.52,64.66,21300.0,48.526,48.6764,48.511,48.6162,21300.0
2010-07-29 10:20:00,64.65,64.76,64.51,64.74,24800.0,48.6087,48.6914,48.5034,48.6764,24800.0
2010-07-29 10:25:00,64.73,64.75,64.6,64.63,25300.0,48.6688,48.6839,48.5711,48.5937,25300.0
2010-07-29 10:30:00,64.63,64.63,64.39,64.47,57400.0,48.5937,48.5937,48.4132,48.4734,57400.0
2010-07-29 10:35:00,64.47,64.65,64.46,64.54,37000.0,48.4734,48.6087,48.4658,48.526,37000.0
2010-07-29 10:40:00,64.54,64.57,64.41,64.52,35100.0,48.526,48.5485,48.4282,48.511,35100.0
2010-07-29 10:45:00,64.52,64.55,64.44,64.53,21000.0,48.511,48.5335,48.4508,48.5185,21000.0
2010-07-29 10:50:00,64.52,64.56,64.45,64.48,26100.0,48.511,48.541,48.4583,48.4809,26100.0
2010-07-29 10:55:00,64.47,64.5,64.4,64.42,29200.0,48.4734,48.4959,48.4207,48.4358,29200.0
2010-07-29 11:00:00,64.43,64.52,64.36,64.49,38400.0,48.4433,48.511,48.3907,48.4884,38400.0
2010-07-29 11:05:00,64.49,64.49,64.37,64.42,46300.0,48.4884,48.4884,48.3982,48.4358,46300.0
2010-07-29 11:10:00,64.41,64.53,64.4,64.47,36800.0,48.4282,48.5185,48.4207,48.4734,36800.0
2010-07-29 11:15:00,64.46,64.47,64.22,64.25,51900.0,48.4658,48.4734,48.2854,48.3079,51900.0
2010-07-29 11:20:00,64.25,64.35,64.18,64.33,37200.0,48.3079,48.3831,48.2553,48.3681,37200.0
2010-07-29 11:25:00,64.32,64.32,64.05,64.07,47700.0,48.3606,48.3606,48.1576,48.1726,47700.0
2010-07-29 11:30:00,64.06,64.07,63.87,64.03,75600.0,48.1651,48.1726,48.0222,48.1425,75600.0
2010-07-29 11:35:00,64.03,64.09,63.89,64.05,45900.0,48.1425,48.1876,48.0373,48.1576,45900.0
2010-07-29 11:40:00,64.07,64.18,64.04,64.08,47800.0,48.1726,48.2553,48.1501,48.1801,47800.0
2010-07-29 11:45:00,64.07,64.12,63.95,64.09,53300.0,48.1726,48.2102,48.0824,48.1876,53300.0
2010-07-29 11:50:00,64.07,64.17,64.0,64.05,71600.0,48.1726,48.2478,48.12,48.1576,71600.0
2010-07-29 11:55:00,64.05,64.05,63.72,63.74,89900.0,48.1576,48.1576,47.9095,47.9245,89900.0
2010-07-29 12:00:00,63.75,63.76,63.41,63.45,123000.0,47.932,47.9395,47.6764,47.7065,123000.0
2010-07-29 12:05:00,63.44,63.69,63.29,63.69,133500.0,47.6989,47.8869,47.5862,47.8869,133500.0
2010-07-29 12:10:00,63.7,63.93,63.67,63.81,163100.0,47.8944,48.0674,47.8719,47.9771,163100.0
2010-07-29 12:15:00,63.8,63.86,63.78,63.85,58400.0,47.9696,48.0147,47.9546,48.0072,58400.0
2010-07-29 12:20:00,63.85,63.88,63.84,63.85,34900.0,48.0072,48.0298,47.9997,48.0072,34900.0
2010-07-29 12:25:00,63.84,63.95,63.83,63.91,33700.0,47.9997,48.0824,47.9922,48.0523,33700.0
2010-07-29 12:30:00,63.94,63.94,63.83,63.9,25000.0,48.0749,48.0749,47.9922,48.0448,25000.0
2010-07-29 12:35:00,63.9,63.99,63.83,63.87,59000.0,48.0448,48.1125,47.9922,48.0222,59000.0
2010-07-29 12:40:00,63.87,63.97,63.83,63.91,47900.0,48.0222,48.0974,47.9922,48.0523,47900.0
2010-07-29 12:45:00,63.91,63.95,63.82,63.86,17800.0,48.0523,48.0824,47.9846,48.0147,17800.0
2010-07-29 12:50:00,63.85,64.01,63.81,63.99,31500.0,48.0072,48.1275,47.9771,48.1125,31500.0
2010-07-29 12:55:00,63.96,64.08,63.96,64.06,9500.0,48.0899,48.1801,48.0899,48.1651,9500.0
2010-07-29 13:00:00,64.04,64.13,63.99,64.08,24100.0,48.1501,48.2177,48.1125,48.1801,24100.0
2010-07-29 13:05:00,64.09,64.2,64.07,64.17,18500.0,48.1876,48.2704,48.1726,48.2478,18500.0
2010-07-29 13:10:00,64.16,64.3,64.06,64.3,33300.0,48.2403,48.3455,48.1651,48.3455,33300.0
2010-07-29 13:15:00,64.3,64.39,64.27,64.27,28600.0,48.3455,48.4132,48.323,48.323,28600.0
2010-07-29 13:20:00,64.28,64.3,64.17,64.19,10700.0,48.3305,48.3455,48.2478,48.2628,10700.0
2010-07-29 13:25:00,64.18,64.36,64.17,64.36,15000.0,48.2553,48.3907,48.2478,48.3907,15000.0
2010-07-29 13:30:00,64.35,64.47,64.34,64.35,27400.0,48.3831,48.4734,48.3756,48.3831,27400.0
2010-07-29 13:35:00,64.35,64.46,64.31,64.44,21600.0,48.3831,48.4658,48.3531,48.4508,21600.0
2010-07-29 13:40:00,64.44,64.49,64.41,64.46,17300.0,48.4508,48.4884,48.4282,48.4658,17300.0
2010-07-29 13:45:00,64.47,64.54,64.45,64.53,20600.0,48.4734,48.526,48.4583,48.5185,20600.0
2010-07-29 13:50:00,64.55,64.55,64.43,64.46,17600.0,48.5335,48.5335,48.4433,48.4658,17600.0
2010-07-29 13:55:00,64.48,64.48,64.29,64.31,23600.0,48.4809,48.4809,48.338,48.3531,23600.0
2010-07-29 14:00:00,64.31,64.37,64.24,64.24,26100.0,48.3531,48.3982,48.3004,48.3004,26100.0
2010-07-29 14:05:00,64.23,64.26,64.2,64.23,16500.0,48.2929,48.3155,48.2704,48.2929,16500.0
2010-07-29 14:10:00,64.21,64.32,64.18,64.29,49200.0,48.2779,48.3606,48.2553,48.338,49200.0
2010-07-29 14:15:00,64.29,64.32,64.23,64.29,30600.0,48.338,48.3606,48.2929,48.338,30600.0
2010-07-29 14:20:00,64.29,64.42,64.29,64.36,19100.0,48.338,48.4358,48.338,48.3907,19100.0
2010-07-29 14:25:00,64.34,64.52,64.31,64.52,19200.0,48.3756,48.511,48.3531,48.511,19200.0
2010-07-29 14:30:00,64.51,64.6,64.47,64.48,43400.0,48.5034,48.5711,48.4734,48.4809,43400.0
2010-07-29 14:35:00,64.47,64.7,64.47,64.63,22600.0,48.4734,48.6463,48.4734,48.5937,22600.0
2010-07-29 14:40:00,64.63,64.73,64.53,64.53,24100.0,48.5937,48.6688,48.5185,48.5185,24100.0
2010-07-29 14:45:00,64.55,64.79,64.55,64.72,24900.0,48.5335,48.714,48.5335,48.6613,24900.0
2010-07-29 14:50:00,64.72,64.8,64.69,64.75,59700.0,48.6613,48.7215,48.6388,48.6839,59700.0
2010-07-29 14:55:00,64.75,64.81,64.7,64.81,77200.0,48.6839,48.729,48.6463,48.729,77200.0
2010-07-29 15:00:00,64.81,64.81,64.66,64.73,32600.0,48.729,48.729,48.6162,48.6688,32600.0
2010-07-29 15:05:00,64.72,64.75,64.63,64.67,24700.0,48.6613,48.6839,48.5937,48.6237,24700.0
2010-07-29 15:10:00,64.68,64.86,64.68,64.83,45800.0,48.6313,48.7666,48.6313,48.744,45800.0
2010-07-29 15:15:00,64.82,64.91,64.72,64.8,30100.0,48.7365,48.8042,48.6613,48.7215,30100.0
2010-07-29 15:20:00,64.8,64.91,64.74,64.87,37400.0,48.7215,48.8042,48.6764,48.7741,37400.0
2010-07-29 15:25:00,64.87,64.91,64.81,64.85,59900.0,48.7741,48.8042,48.729,48.7591,59900.0
2010-07-29 15:30:00,64.85,64.9,64.75,64.88,170700.0,48.7591,48.7967,48.6839,48.7816,170700.0
2010-07-29 15:35:00,64.89,64.93,64.81,64.81,77300.0,48.7891,48.8192,48.729,48.729,77300.0
2010-07-29 15:40:00,64.82,64.82,64.66,64.78,89600.0,48.7365,48.7365,48.6162,48.7064,89600.0
2010-07-29 15:45:00,64.77,64.77,64.54,64.56,110900.0,48.6989,48.6989,48.526,48.541,110900.0
2010-07-29 15:50:00,64.58,64.64,64.51,64.59,68800.0,48.5561,48.6012,48.5034,48.5636,68800.0
2010-07-29 15:55:00,64.6,64.66,64.47,64.51,106800.0,48.5711,48.6162,48.4734,48.5034,106800.0
2010-07-30 09:30:00,64.0,64.41,63.9,64.04,150500.0,48.12,48.4282,48.0448,48.1501,150500.0
2010-07-30 09:35:00,64.04,64.35,64.0,64.27,77500.0,48.1501,48.3831,48.12,48.323,77500.0
2010-07-30 09:40:00,64.3,64.92,64.28,64.45,166700.0,48.3455,48.8117,48.3305,48.4583,166700.0
2010-07-30 09:45:00,64.45,64.66,64.33,64.5,118200.0,48.4583,48.6162,48.3681,48.4959,118200.0
2010-07-30 09:50:00,64.51,64.54,64.28,64.4,104600.0,48.5034,48.526,48.3305,48.4207,104600.0
2010-07-30 09:55:00,64.4,64.76,64.4,64.54,96400.0,48.4207,48.6914,48.4207,48.526,96400.0
2010-07-30 10:00:00,64.56,65.23,64.51,65.17,100400.0,48.541,49.0448,48.5034,48.9997,100400.0
2010-07-30 10:05:00,65.17,65.3,65.15,65.19,87800.0,48.9997,49.0974,48.9846,49.0147,87800.0
2010-07-30 10:10:00,65.2,65.42,65.12,65.41,100100.0,49.0222,49.1876,48.9621,49.1801,100100.0
2010-07-30 10:15:00,65.42,65.49,65.22,65.25,94500.0,49.1876,49.2403,49.0373,49.0598,94500.0
2010-07-30 10:20:00,65.25,65.47,65.25,65.28,56900.0,49.0598,49.2252,49.0598,49.0824,56900.0
2010-07-30 10:25:00,65.27,65.35,65.16,65.33,35400.0,49.0749,49.135,48.9922,49.12,35400.0
2010-07-30 10:30:00,65.33,65.48,65.33,65.35,45900.0,49.12,49.2328,49.12,49.135,45900.0
2010-07-30 10:35:00,65.36,65.68,65.36,65.67,119900.0,49.1425,49.3831,49.1425,49.3756,119900.0
2010-07-30 10:40:00,65.67,65.88,65.63,65.88,102000.0,49.3756,49.5335,49.3455,49.5335,102000.0
2010-07-30 10:45:00,65.88,65.92,65.72,65.74,105800.0,49.5335,49.5636,49.4132,49.4282,105800.0
2010-07-30 10:50:00,65.74,65.89,65.71,65.75,70400.0,49.4282,49.541,49.4057,49.4358,70400.0
2010-07-30 10:55:00,65.75,65.94,65.75,65.92,65900.0,49.4358,49.5786,49.4358,49.5636,65900.0
2010-07-30 11:00:00,65.91,66.0,65.77,65.97,71100.0,49.5561,49.6237,49.4508,49.6012,71100.0
2010-07-30 11:05:00,65.96,66.2,65.94,66.15,169200.0,49.5937,49.7741,49.5786,49.7365,169200.0
2010-07-30 11:10:00,66.15,66.38,65.93,66.15,150900.0,49.7365,49.9094,49.5711,49.7365,150900.0
2010-07-30 11:15:00,66.15,66.19,66.07,66.1,85700.0,49.7365,49.7666,49.6764,49.6989,85700.0
2010-07-30 11:20:00,66.09,66.11,65.87,65.96,87800.0,49.6914,49.7064,49.526,49.5937,87800.0
2010-07-30 11:25:00,65.98,66.0,65.88,65.95,45100.0,49.6087,49.6237,49.5335,49.5861,45100.0
2010-07-30 11:30:00,65.95,66.0,65.88,65.92,65500.0,49.5861,49.6237,49.5335,49.5636,65500.0
2010-07-30 11:35:00,65.93,66.01,65.83,65.99,49300.0,49.5711,49.6312,49.4959,49.6162,49300.0
2010-07-30 11:40:00,66.0,66.18,65.94,66.14,98200.0,49.6237,49.7591,49.5786,49.729,98200.0
2010-07-30 11:45:00,66.11,66.14,65.95,66.13,42500.0,49.7064,49.729,49.5861,49.7215,42500.0
2010-07-30 11:50:00,66.13,66.33,66.06,66.28,62900.0,49.7215,49.8718,49.6688,49.8343,62900.0
2010-07-30 11:55:00,66.27,66.28,66.11,66.21,40700.0,49.8267,49.8343,49.7064,49.7816,40700.0
2010-07-30 12:00:00,66.22,66.33,66.18,66.2,72500.0,49.7891,49.8718,49.7591,49.7741,72500.0
2010-07-30 12:05:00,66.21,66.23,66.06,66.23,52800.0,49.7816,49.7967,49.6688,49.7967,52800.0
2010-07-30 12:10:00,66.23,66.38,66.11,66.38,64200.0,49.7967,49.9094,49.7064,49.9094,64200.0
2010-07-30 12:15:00,66.38,66.61,66.38,66.42,168400.0,49.9094,50.0824,49.9094,49.9395,168400.0
2010-07-30 12:20:00,66.41,66.9,66.38,66.74,176600.0,49.932,50.3004,49.9094,50.1801,176600.0
2010-07-30 12:25:00,66.73,66.75,66.66,66.66,29800.0,50.1726,50.1876,50.12,50.12,29800.0
2010-07-30 12:30:00,66.66,66.67,66.56,66.67,43100.0,50.12,50.1275,50.0448,50.1275,43100.0
2010-07-30 12:35:00,66.67,66.79,66.65,66.67,46000.0,50.1275,50.2177,50.1124,50.1275,46000.0
2010-07-30 12:40:00,66.67,66.77,66.67,66.76,35100.0,50.1275,50.2027,50.1275,50.1952,35100.0
2010-07-30 12:45:00,66.75,66.8,66.69,66.76,34000.0,50.1876,50.2252,50.1425,50.1952,34000.0
2010-07-30 12:50:00,66.76,66.78,66.68,66.7,38900.0,50.1952,50.2102,50.135,50.15,38900.0
2010-07-30 12:55:00,66.71,66.76,66.64,66.71,45100.0,50.1576,50.1952,50.1049,50.1576,45100.0
2010-07-30 13:00:00,66.73,66.8,66.71,66.76,51300.0,50.1726,50.2252,50.1576,50.1952,51300.0
2010-07-30 13:05:00,66.76,66.83,66.74,66.78,53000.0,50.1952,50.2478,50.1801,50.2102,53000.0
2010-07-30 13:10:00,66.79,66.79,66.54,66.58,47500.0,50.2177,50.2177,50.0297,50.0598,47500.0
2010-07-30 13:15:00,66.58,66.67,66.42,66.48,34500.0,50.0598,50.1275,49.9395,49.9846,34500.0
2010-07-30 13:20:00,66.48,66.5,66.4,66.48,68600.0,49.9846,49.9997,49.9245,49.9846,68600.0
2010-07-30 13:25:00,66.48,66.73,66.48,66.67,32100.0,49.9846,50.1726,49.9846,50.1275,32100.0
2010-07-30 13:30:00,66.66,66.71,66.56,66.67,60000.0,50.12,50.1576,50.0448,50.1275,60000.0
2010-07-30 13:35:00,66.65,66.66,66.59,66.63,71400.0,50.1124,50.12,50.0673,50.0974,71400.0
2010-07-30 13:40:00,66.62,66.68,66.57,66.58,46700.0,50.0899,50.135,50.0523,50.0598,46700.0
2010-07-30 13:45:00,66.59,66.71,66.58,66.67,54000.0,50.0673,50.1576,50.0598,50.1275,54000.0
2010-07-30 13:50:00,66.68,66.69,66.63,66.63,40500.0,50.135,50.1425,50.0974,50.0974,40500.0
2010-07-30 13:55:00,66.63,66.63,66.35,66.39,88800.0,50.0974,50.0974,49.8869,49.917,88800.0
2010-07-30 14:00:00,66.39,66.49,66.23,66.29,67400.0,49.917,49.9921,49.7967,49.8418,67400.0
2010-07-30 14:05:00,66.29,66.35,66.21,66.23,62500.0,49.8418,49.8869,49.7816,49.7967,62500.0
2010-07-30 14:10:00,66.23,66.5,66.23,66.44,71400.0,49.7967,49.9997,49.7967,49.9546,71400.0
2010-07-30 14:15:00,66.43,66.63,66.4,66.54,53400.0,49.947,50.0974,49.9245,50.0297,53400.0
2010-07-30 14:20:00,66.54,66.68,66.52,66.56,48400.0,50.0297,50.135,50.0147,50.0448,48400.0
2010-07-30 14:25:00,66.56,66.68,66.5,66.57,41300.0,50.0448,50.135,49.9997,50.0523,41300.0
2010-07-30 14:30:00,66.57,66.63,66.53,66.58,33900.0,50.0523,50.0974,50.0222,50.0598,33900.0
2010-07-30 14:35:00,66.59,66.61,66.5,66.5,34900.0,50.0673,50.0824,49.9997,49.9997,34900.0
2010-07-30 14:40:00,66.51,66.72,66.48,66.69,69700.0,50.0072,50.1651,49.9846,50.1425,69700.0
2010-07-30 14:45:00,66.69,66.77,66.64,66.73,70500.0,50.1425,50.2027,50.1049,50.1726,70500.0
2010-07-30 14:50:00,66.73,66.76,66.62,66.65,63100.0,50.1726,50.1952,50.0899,50.1124,63100.0
2010-07-30 14:55:00,66.65,66.73,66.65,66.72,48500.0,50.1124,50.1726,50.1124,50.1651,48500.0
2010-07-30 15:00:00,66.72,66.75,66.64,66.68,56700.0,50.1651,50.1876,50.1049,50.135,56700.0
2010-07-30 15:05:00,66.7,66.8,66.65,66.8,55300.0,50.15,50.2252,50.1124,50.2252,55300.0
2010-07-30 15:10:00,66.8,66.81,66.73,66.74,57900.0,50.2252,50.2327,50.1726,50.1801,57900.0
2010-07-30 15:15:00,66.74,66.9,66.73,66.85,88600.0,50.1801,50.3004,50.1726,50.2628,88600.0
2010-07-30 15:20:00,66.85,67.09,66.85,67.0,141200.0,50.2628,50.4433,50.2628,50.3756,141200.0
2010-07-30 15:25:00,67.0,67.08,66.84,66.89,81200.0,50.3756,50.4358,50.2553,50.2929,81200.0
2010-07-30 15:30:00,66.88,66.97,66.74,66.82,134800.0,50.2854,50.353,50.1801,50.2403,134800.0
2010-07-30 15:35:00,66.82,66.92,66.67,66.74,108100.0,50.2403,50.3155,50.1275,50.1801,108100.0
2010-07-30 15:40:00,66.73,66.88,66.72,66.82,106600.0,50.1726,50.2854,50.1651,50.2403,106600.0
2010-07-30 15:45:00,66.81,66.93,66.74,66.75,151300.0,50.2327,50.323,50.1801,50.1876,151300.0
2010-07-30 15:50:00,66.76,66.88,66.74,66.83,141900.0,50.1952,50.2854,50.1801,50.2478,141900.0
2010-07-30 15:55:00,66.82,66.87,66.67,66.69,211900.0,50.2403,50.2779,50.1275,50.1425,211900.0
2010-08-02 09:30:00,67.88,67.94,67.66,67.79,133900.0,51.0373,51.0824,50.8718,50.9696,133900.0
2010-08-02 09:35:00,67.78,67.79,67.09,67.13,96500.0,50.9621,50.9696,50.4433,50.4733,96500.0
2010-08-02 09:40:00,67.16,67.4,67.09,67.39,57700.0,50.4959,50.6764,50.4433,50.6688,57700.0
2010-08-02 09:45:00,67.39,67.67,67.37,67.63,63200.0,50.6688,50.8794,50.6538,50.8493,63200.0
2010-08-02 09:50:00,67.63,67.64,67.4,67.57,51200.0,50.8493,50.8568,50.6764,50.8042,51200.0
2010-08-02 09:55:00,67.55,67.61,67.44,67.54,70400.0,50.7891,50.8342,50.7064,50.7816,70400.0
2010-08-02 10:00:00,67.52,67.93,67.5,67.87,103700.0,50.7666,51.0748,50.7515,51.0297,103700.0
2010-08-02 10:05:00,67.87,67.93,67.68,67.73,57800.0,51.0297,51.0748,50.8869,50.9245,57800.0
2010-08-02 10:10:00,67.7,67.86,67.62,67.84,78200.0,50.9019,51.0222,50.8418,51.0072,78200.0
2010-08-02 10:15:00,67.86,67.9,67.69,67.73,46200.0,51.0222,51.0523,50.8944,50.9245,46200.0
2010-08-02 10:20:00,67.73,67.84,67.7,67.7,34400.0,50.9245,51.0072,50.9019,50.9019,34400.0
2010-08-02 10:25:00,67.69,67.71,67.55,67.65,36300.0,50.8944,50.9094,50.7891,50.8643,36300.0
2010-08-02 10:30:00,67.65,67.69,67.49,67.54,34800.0,50.8643,50.8944,50.744,50.7816,34800.0
2010-08-02 10:35:00,67.54,67.63,67.51,67.58,30600.0,50.7816,50.8493,50.7591,50.8117,30600.0
2010-08-02 10:40:00,67.57,67.68,67.55,67.67,30800.0,50.8042,50.8869,50.7891,50.8794,30800.0
2010-08-02 10:45:00,67.67,67.67,67.53,67.54,54000.0,50.8794,50.8794,50.7741,50.7816,54000.0
2010-08-02 10:50:00,67.53,67.61,67.51,67.52,19000.0,50.7741,50.8342,50.7591,50.7666,19000.0
2010-08-02 10:55:00,67.52,67.58,67.51,67.57,20300.0,50.7666,50.8117,50.7591,50.8042,20300.0
2010-08-02 11:00:00,67.56,67.56,67.44,67.5,40700.0,50.7967,50.7967,50.7064,50.7515,40700.0
2010-08-02 11:05:00,67.51,67.56,67.49,67.55,36100.0,50.7591,50.7967,50.744,50.7891,36100.0
2010-08-02 11:10:00,67.56,67.56,67.3,67.31,45000.0,50.7967,50.7967,50.6012,50.6087,45000.0
2010-08-02 11:15:00,67.32,67.36,67.25,67.25,32700.0,50.6162,50.6463,50.5636,50.5636,32700.0
2010-08-02 11:20:00,67.26,67.34,67.25,67.33,30100.0,50.5711,50.6312,50.5636,50.6237,30100.0
2010-08-02 11:25:00,67.32,67.36,67.26,67.28,39400.0,50.6162,50.6463,50.5711,50.5861,39400.0
2010-08-02 11:30:00,67.28,67.5,67.27,67.45,141000.0,50.5861,50.7515,50.5786,50.7139,141000.0
2010-08-02 11:35:00,67.45,67.52,67.35,67.47,44200.0,50.7139,50.7666,50.6388,50.729,44200.0
2010-08-02 11:40:00,67.48,67.48,67.37,67.39,28600.0,50.7365,50.7365,50.6538,50.6688,28600.0
2010-08-02 11:45:00,67.4,67.44,67.31,67.36,71400.0,50.6764,50.7064,50.6087,50.6463,71400.0
2010-08-02 11:50:00,67.36,67.43,67.34,67.37,18700.0,50.6463,50.6989,50.6312,50.6538,18700.0
2010-08-02 11:55:00,67.36,67.43,67.33,67.43,18800.0,50.6463,50.6989,50.6237,50.6989,18800.0
2010-08-02 12:00:00,67.43,67.44,67.3,67.34,26300.0,50.6989,50.7064,50.6012,50.6312,26300.0
2010-08-02 12:05:00,67.33,67.38,67.29,67.29,17000.0,50.6237,50.6613,50.5936,50.5936,17000.0
2010-08-02 12:10:00,67.28,67.29,67.2,67.21,27100.0,50.5861,50.5936,50.526,50.5335,27100.0
2010-08-02 12:15:00,67.21,67.3,67.18,67.29,42100.0,50.5335,50.6012,50.5109,50.5936,42100.0
2010-08-02 12:20:00,67.28,67.42,67.22,67.23,83200.0,50.5861,50.6914,50.541,50.5485,83200.0
2010-08-02 12:25:00,67.22,67.39,67.19,67.38,50700.0,50.541,50.6688,50.5185,50.6613,50700.0
2010-08-02 12:30:00,67.38,67.44,67.31,67.37,111300.0,50.6613,50.7064,50.6087,50.6538,111300.0
2010-08-02 12:35:00,67.37,67.39,67.21,67.22,25800.0,50.6538,50.6688,50.5335,50.541,25800.0
2010-08-02 12:40:00,67.24,67.4,67.22,67.4,38200.0,50.5561,50.6764,50.541,50.6764,38200.0
2010-08-02 12:45:00,67.41,67.45,67.35,67.38,31700.0,50.6839,50.7139,50.6388,50.6613,31700.0
2010-08-02 12:50:00,67.38,67.47,67.35,67.45,13100.0,50.6613,50.729,50.6388,50.7139,13100.0
2010-08-02 12:55:00,67.46,67.51,67.3,67.37,78000.0,50.7215,50.7591,50.6012,50.6538,78000.0
2010-08-02 13:00:00,67.36,67.42,67.35,67.4,30300.0,50.6463,50.6914,50.6388,50.6764,30300.0
2010-08-02 13:05:00,67.4,67.43,67.34,67.4,20200.0,50.6764,50.6989,50.6312,50.6764,20200.0
2010-08-02 13:10:00,67.4,67.41,67.34,67.38,29700.0,50.6764,50.6839,50.6312,50.6613,29700.0
2010-08-02 13:15:00,67.38,67.38,67.33,67.35,12600.0,50.6613,50.6613,50.6237,50.6388,12600.0
2010-08-02 13:20:00,67.35,67.41,67.33,67.33,20400.0,50.6388,50.6839,50.6237,50.6237,20400.0
2010-08-02 13:25:00,67.33,67.34,67.2,67.2,16800.0,50.6237,50.6312,50.526,50.526,16800.0
2010-08-02 13:30:00,67.21,67.24,67.09,67.24,44800.0,50.5335,50.5561,50.4433,50.5561,44800.0
2010-08-02 13:35:00,67.24,67.33,67.21,67.32,24300.0,50.5561,50.6237,50.5335,50.6162,24300.0
2010-08-02 13:40:00,67.31,67.34,67.27,67.29,22200.0,50.6087,50.6312,50.5786,50.5936,22200.0
2010-08-02 13:45:00,67.27,67.29,67.19,67.19,28100.0,50.5786,50.5936,50.5185,50.5185,28100.0
2010-08-02 13:50:00,67.18,67.25,67.11,67.13,73300.0,50.5109,50.5636,50.4583,50.4733,73300.0
2010-08-02 13:55:00,67.15,67.17,67.04,67.05,48600.0,50.4884,50.5034,50.4057,50.4132,48600.0
2010-08-02 14:00:00,67.04,67.14,67.04,67.08,25400.0,50.4057,50.4809,50.4057,50.4358,25400.0
2010-08-02 14:05:00,67.08,67.1,67.04,67.05,25600.0,50.4358,50.4508,50.4057,50.4132,25600.0
2010-08-02 14:10:00,67.05,67.17,67.05,67.17,54900.0,50.4132,50.5034,50.4132,50.5034,54900.0
2010-08-02 14:15:00,67.17,67.21,67.13,67.13,103900.0,50.5034,50.5335,50.4733,50.4733,103900.0
2010-08-02 14:20:00,67.13,67.13,66.95,67.06,74500.0,50.4733,50.4733,50.338,50.4207,74500.0
2010-08-02 14:25:00,67.05,67.08,66.96,67.02,42300.0,50.4132,50.4358,50.3455,50.3906,42300.0
2010-08-02 14:30:00,67.01,67.1,66.98,67.02,85800.0,50.3831,50.4508,50.3606,50.3906,85800.0
2010-08-02 14:35:00,67.01,67.2,66.98,67.19,85400.0,50.3831,50.526,50.3606,50.5185,85400.0
2010-08-02 14:40:00,67.18,67.2,67.13,67.2,89500.0,50.5109,50.526,50.4733,50.526,89500.0
2010-08-02 14:45:00,67.2,67.24,67.15,67.23,76000.0,50.526,50.5561,50.4884,50.5485,76000.0
2010-08-02 14:50:00,67.22,67.25,67.14,67.17,41900.0,50.541,50.5636,50.4809,50.5034,41900.0
2010-08-02 14:55:00,67.17,67.22,67.13,67.14,46100.0,50.5034,50.541,50.4733,50.4809,46100.0
2010-08-02 15:00:00,67.14,67.17,67.02,67.04,52000.0,50.4809,50.5034,50.3906,50.4057,52000.0
2010-08-02 15:05:00,67.03,67.15,67.02,67.13,46200.0,50.3982,50.4884,50.3906,50.4733,46200.0
2010-08-02 15:10:00,67.15,67.2,67.11,67.17,42000.0,50.4884,50.526,50.4583,50.5034,42000.0
2010-08-02 15:15:00,67.16,67.24,67.16,67.21,47600.0,50.4959,50.5561,50.4959,50.5335,47600.0
2010-08-02 15:20:00,67.2,67.24,67.16,67.21,62900.0,50.526,50.5561,50.4959,50.5335,62900.0
2010-08-02 15:25:00,67.2,67.24,67.09,67.09,69900.0,50.526,50.5561,50.4433,50.4433,69900.0
2010-08-02 15:30:00,67.1,67.21,67.07,67.18,107900.0,50.4508,50.5335,50.4282,50.5109,107900.0
2010-08-02 15:35:00,67.19,67.22,66.96,66.96,184800.0,50.5185,50.541,50.3455,50.3455,184800.0
2010-08-02 15:40:00,66.96,67.15,66.93,67.14,112200.0,50.3455,50.4884,50.323,50.4809,112200.0
2010-08-02 15:45:00,67.14,67.15,67.0,67.03,132500.0,50.4809,50.4884,50.3756,50.3982,132500.0
2010-08-02 15:50:00,67.03,67.16,67.03,67.15,154900.0,50.3982,50.4959,50.3982,50.4884,154900.0
2010-08-02 15:55:00,67.15,67.22,67.07,67.17,373800.0,50.4884,50.541,50.4282,50.5034,373800.0
2010-08-03 09:30:00,66.86,67.1,66.62,67.01,105100.0,50.2703,50.4508,50.0899,50.3831,105100.0
2010-08-03 09:35:00,67.03,67.24,66.98,67.07,66700.0,50.3982,50.5561,50.3606,50.4282,66700.0
2010-08-03 09:40:00,67.09,67.18,67.04,67.12,31600.0,50.4433,50.5109,50.4057,50.4658,31600.0
2010-08-03 09:45:00,67.1,67.15,66.76,67.01,40300.0,50.4508,50.4884,50.1952,50.3831,40300.0
2010-08-03 09:50:00,67.0,67.01,66.7,66.74,51400.0,50.3756,50.3831,50.15,50.1801,51400.0
2010-08-03 09:55:00,66.75,66.78,66.67,66.73,43600.0,50.1876,50.2102,50.1275,50.1726,43600.0
2010-08-03 10:00:00,66.73,66.74,66.22,66.3,110500.0,50.1726,50.1801,49.7891,49.8493,110500.0
2010-08-03 10:05:00,66.3,66.56,66.28,66.43,97500.0,49.8493,50.0448,49.8343,49.947,97500.0
2010-08-03 10:10:00,66.44,66.44,66.02,66.03,130200.0,49.9546,49.9546,49.6388,49.6463,130200.0
2010-08-03 10:15:00,66.03,66.44,65.96,66.33,97800.0,49.6463,49.9546,49.5937,49.8718,97800.0
2010-08-03 10:20:00,66.3,66.38,66.22,66.33,50800.0,49.8493,49.9094,49.7891,49.8718,50800.0
2010-08-03 10:25:00,66.34,66.37,66.31,66.35,25200.0,49.8794,49.9019,49.8568,49.8869,25200.0
2010-08-03 10:30:00,66.35,66.65,66.32,66.56,77500.0,49.8869,50.1124,49.8643,50.0448,77500.0
2010-08-03 10:35:00,66.58,66.71,66.54,66.69,50500.0,50.0598,50.1576,50.0297,50.1425,50500.0
2010-08-03 10:40:00,66.69,66.78,66.63,66.71,29700.0,50.1425,50.2102,50.0974,50.1576,29700.0
2010-08-03 10:45:00,66.72,66.78,66.66,66.66,60900.0,50.1651,50.2102,50.12,50.12,60900.0
2010-08-03 10:50:00,66.67,66.72,66.61,66.7,33600.0,50.1275,50.1651,50.0824,50.15,33600.0
2010-08-03 10:55:00,66.7,66.76,66.69,66.75,32700.0,50.15,50.1952,50.1425,50.1876,32700.0
2010-08-03 11:00:00,66.75,66.77,66.57,66.58,39400.0,50.1876,50.2027,50.0523,50.0598,39400.0
2010-08-03 11:05:00,66.59,66.64,66.52,66.61,32200.0,50.0673,50.1049,50.0147,50.0824,32200.0
2010-08-03 11:10:00,66.61,66.76,66.59,66.76,19400.0,50.0824,50.1952,50.0673,50.1952,19400.0
2010-08-03 11:15:00,66.75,66.87,66.75,66.82,29100.0,50.1876,50.2779,50.1876,50.2403,29100.0
2010-08-03 11:20:00,66.83,66.97,66.82,66.96,35900.0,50.2478,50.353,50.2403,50.3455,35900.0
2010-08-03 11:25:00,66.97,66.97,66.89,66.91,35100.0,50.353,50.353,50.2929,50.3079,35100.0
2010-08-03 11:30:00,66.93,67.02,66.9,66.99,42800.0,50.323,50.3906,50.3004,50.3681,42800.0
2010-08-03 11:35:00,66.98,67.06,66.98,67.03,19300.0,50.3606,50.4207,50.3606,50.3982,19300.0
2010-08-03 11:40:00,67.02,67.06,66.91,66.93,32700.0,50.3906,50.4207,50.3079,50.323,32700.0
2010-08-03 11:45:00,66.92,66.94,66.88,66.88,18700.0,50.3155,50.3305,50.2854,50.2854,18700.0
2010-08-03 11:50:00,66.87,66.92,66.82,66.82,20200.0,50.2779,50.3155,50.2403,50.2403,20200.0
2010-08-03 11:55:00,66.82,66.83,66.74,66.76,21100.0,50.2403,50.2478,50.1801,50.1952,21100.0
2010-08-03 12:00:00,66.76,66.9,66.75,66.87,47100.0,50.1952,50.3004,50.1876,50.2779,47100.0
2010-08-03 12:05:00,66.86,66.92,66.84,66.89,19400.0,50.2703,50.3155,50.2553,50.2929,19400.0
2010-08-03 12:10:00,66.89,66.94,66.88,66.91,14700.0,50.2929,50.3305,50.2854,50.3079,14700.0
2010-08-03 12:15:00,66.93,67.0,66.86,66.89,35600.0,50.323,50.3756,50.2703,50.2929,35600.0
2010-08-03 12:20:00,66.9,66.9,66.79,66.79,23200.0,50.3004,50.3004,50.2177,50.2177,23200.0
2010-08-03 12:25:00,66.78,66.78,66.55,66.65,30200.0,50.2102,50.2102,50.0373,50.1124,30200.0
2010-08-03 12:30:00,66.65,66.79,66.63,66.67,29900.0,50.1124,50.2177,50.0974,50.1275,29900.0
2010-08-03 12:35:00,66.66,66.75,66.66,66.75,17000.0,50.12,50.1876,50.12,50.1876,17000.0
2010-08-03 12:40:00,66.75,66.75,66.71,66.75,26700.0,50.1876,50.1876,50.1576,50.1876,26700.0
2010-08-03 12:45:00,66.75,66.77,66.73,66.77,21500.0,50.1876,50.2027,50.1726,50.2027,21500.0
2010-08-03 12:50:00,66.77,66.77,66.73,66.74,21400.0,50.2027,50.2027,50.1726,50.1801,21400.0
2010-08-03 12:55:00,66.74,66.84,66.74,66.76,33600.0,50.1801,50.2553,50.1801,50.1952,33600.0
2010-08-03 13:00:00,66.77,66.79,66.67,66.67,24200.0,50.2027,50.2177,50.1275,50.1275,24200.0
2010-08-03 13:05:00,66.67,66.72,66.64,66.66,49500.0,50.1275,50.1651,50.1049,50.12,49500.0
2010-08-03 13:10:00,66.68,66.72,66.68,66.72,22300.0,50.135,50.1651,50.135,50.1651,22300.0
2010-08-03 13:15:00,66.72,66.73,66.63,66.64,31500.0,50.1651,50.1726,50.0974,50.1049,31500.0
2010-08-03 13:20:00,66.64,66.67,66.64,66.66,38800.0,50.1049,50.1275,50.1049,50.12,38800.0
2010-08-03 13:25:00,66.66,66.68,66.59,66.6,29600.0,50.12,50.135,50.0673,50.0749,29600.0
2010-08-03 13:30:00,66.6,66.73,66.59,66.71,28300.0,50.0749,50.1726,50.0673,50.1576,28300.0
2010-08-03 13:35:00,66.71,66.75,66.67,66.75,23600.0,50.1576,50.1876,50.1275,50.1876,23600.0
2010-08-03 13:40:00,66.75,66.79,66.72,66.76,29600.0,50.1876,50.2177,50.1651,50.1952,29600.0
2010-08-03 13:45:00,66.76,66.83,66.68,66.72,46800.0,50.1952,50.2478,50.135,50.1651,46800.0
2010-08-03 13:50:00,66.71,66.75,66.64,66.74,27300.0,50.1576,50.1876,50.1049,50.1801,27300.0
2010-08-03 13:55:00,66.75,66.75,66.7,66.72,32900.0,50.1876,50.1876,50.15,50.1651,32900.0
2010-08-03 14:00:00,66.71,66.76,66.67,66.72,17000.0,50.1576,50.1952,50.1275,50.1651,17000.0
2010-08-03 14:05:00,66.72,66.78,66.69,66.76,46900.0,50.1651,50.2102,50.1425,50.1952,46900.0
2010-08-03 14:10:00,66.76,66.78,66.74,66.75,47700.0,50.1952,50.2102,50.1801,50.1876,47700.0
2010-08-03 14:15:00,66.75,66.83,66.75,66.79,34200.0,50.1876,50.2478,50.1876,50.2177,34200.0
2010-08-03 14:20:00,66.79,66.85,66.78,66.82,23200.0,50.2177,50.2628,50.2102,50.2403,23200.0
2010-08-03 14:25:00,66.83,66.87,66.8,66.86,17100.0,50.2478,50.2779,50.2252,50.2703,17100.0
2010-08-03 14:30:00,66.86,66.89,66.83,66.87,19200.0,50.2703,50.2929,50.2478,50.2779,19200.0
2010-08-03 14:35:00,66.89,66.9,66.8,66.85,30100.0,50.2929,50.3004,50.2252,50.2628,30100.0
2010-08-03 14:40:00,66.84,66.89,66.8,66.81,22100.0,50.2553,50.2929,50.2252,50.2327,22100.0
2010-08-03 14:45:00,66.83,66.85,66.77,66.77,26000.0,50.2478,50.2628,50.2027,50.2027,26000.0
2010-08-03 14:50:00,66.78,66.81,66.75,66.8,30900.0,50.2102,50.2327,50.1876,50.2252,30900.0
2010-08-03 14:55:00,66.8,66.82,66.76,66.78,37900.0,50.2252,50.2403,50.1952,50.2102,37900.0
2010-08-03 15:00:00,66.77,66.79,66.74,66.76,42300.0,50.2027,50.2177,50.1801,50.1952,42300.0
2010-08-03 15:05:00,66.76,66.81,66.74,66.79,33300.0,50.1952,50.2327,50.1801,50.2177,33300.0
2010-08-03 15:10:00,66.79,66.82,66.76,66.76,30900.0,50.2177,50.2403,50.1952,50.1952,30900.0
2010-08-03 15:15:00,66.75,66.81,66.74,66.76,20100.0,50.1876,50.2327,50.1801,50.1952,20100.0
2010-08-03 15:20:00,66.76,66.76,66.67,66.67,38200.0,50.1952,50.1952,50.1275,50.1275,38200.0
2010-08-03 15:25:00,66.68,66.71,66.61,66.69,31200.0,50.135,50.1576,50.0824,50.1425,31200.0
2010-08-03 15:30:00,66.69,66.75,66.69,66.71,46900.0,50.1425,50.1876,50.1425,50.1576,46900.0
2010-08-03 15:35:00,66.71,66.76,66.68,66.73,30100.0,50.1576,50.1952,50.135,50.1726,30100.0
2010-08-03 15:40:00,66.73,66.79,66.67,66.69,66100.0,50.1726,50.2177,50.1275,50.1425,66100.0
2010-08-03 15:45:00,66.7,66.75,66.61,66.71,147100.0,50.15,50.1876,50.0824,50.1576,147100.0
2010-08-03 15:50:00,66.71,66.73,66.67,66.71,105000.0,50.1576,50.1726,50.1275,50.1576,105000.0
2010-08-03 15:55:00,66.7,66.82,66.69,66.8,157600.0,50.15,50.2403,50.1425,50.2252,157600.0
2010-08-04 09:30:00,67.0,67.27,66.94,67.03,40700.0,50.3756,50.5786,50.3305,50.3982,40700.0
2010-08-04 09:35:00,67.05,67.11,66.9,66.95,77500.0,50.4132,50.4583,50.3004,50.338,77500.0
2010-08-04 09:40:00,66.97,67.05,66.83,67.01,54500.0,50.353,50.4132,50.2478,50.3831,54500.0
2010-08-04 09:45:00,67.0,67.13,66.95,67.08,36600.0,50.3756,50.4733,50.338,50.4358,36600.0
2010-08-04 09:50:00,67.08,67.08,66.93,66.93,29000.0,50.4358,50.4358,50.323,50.323,29000.0
2010-08-04 09:55:00,66.94,67.04,66.9,67.0,26200.0,50.3305,50.4057,50.3004,50.3756,26200.0
2010-08-04 10:00:00,67.02,67.23,67.02,67.1,71600.0,50.3906,50.5485,50.3906,50.4508,71600.0
2010-08-04 10:05:00,67.1,67.18,66.97,66.99,84400.0,50.4508,50.5109,50.353,50.3681,84400.0
2010-08-04 10:10:00,66.98,66.98,66.81,66.91,35200.0,50.3606,50.3606,50.2327,50.3079,35200.0
2010-08-04 10:15:00,66.91,66.94,66.55,66.57,92800.0,50.3079,50.3305,50.0373,50.0523,92800.0
2010-08-04 10:20:00,66.56,66.77,66.54,66.77,39800.0,50.0448,50.2027,50.0297,50.2027,39800.0
2010-08-04 10:25:00,66.78,66.89,66.76,66.87,29900.0,50.2102,50.2929,50.1952,50.2779,29900.0
2010-08-04 10:30:00,66.87,66.9,66.78,66.8,34100.0,50.2779,50.3004,50.2102,50.2252,34100.0
2010-08-04 10:35:00,66.81,66.83,66.72,66.78,56000.0,50.2327,50.2478,50.1651,50.2102,56000.0
2010-08-04 10:40:00,66.75,66.98,66.74,66.92,47000.0,50.1876,50.3606,50.1801,50.3155,47000.0
2010-08-04 10:45:00,66.93,67.05,66.93,66.98,52700.0,50.323,50.4132,50.323,50.3606,52700.0
2010-08-04 10:50:00,66.97,66.99,66.87,66.87,41600.0,50.353,50.3681,50.2779,50.2779,41600.0
2010-08-04 10:55:00,66.86,66.91,66.83,66.88,26500.0,50.2703,50.3079,50.2478,50.2854,26500.0
2010-08-04 11:00:00,66.88,66.92,66.78,66.82,28300.0,50.2854,50.3155,50.2102,50.2403,28300.0
2010-08-04 11:05:00,66.81,66.97,66.81,66.93,21600.0,50.2327,50.353,50.2327,50.323,21600.0
2010-08-04 11:10:00,66.93,67.04,66.91,67.04,23100.0,50.323,50.4057,50.3079,50.4057,23100.0
2010-08-04 11:15:00,67.04,67.1,67.03,67.1,19700.0,50.4057,50.4508,50.3982,50.4508,19700.0
2010-08-04 11:20:00,67.08,67.18,67.07,67.17,38600.0,50.4358,50.5109,50.4282,50.5034,38600.0
2010-08-04 11:25:00,67.17,67.27,67.14,67.19,36200.0,50.5034,50.5786,50.4809,50.5185,36200.0
2010-08-04 11:30:00,67.19,67.29,67.19,67.28,27100.0,50.5185,50.5936,50.5185,50.5861,27100.0
2010-08-04 11:35:00,67.28,67.3,67.24,67.24,31600.0,50.5861,50.6012,50.5561,50.5561,31600.0
2010-08-04 11:40:00,67.25,67.29,67.16,67.28,31300.0,50.5636,50.5936,50.4959,50.5861,31300.0
2010-08-04 11:45:00,67.29,67.35,67.24,67.35,74100.0,50.5936,50.6388,50.5561,50.6388,74100.0
2010-08-04 11:50:00,67.35,67.61,67.35,67.58,77700.0,50.6388,50.8342,50.6388,50.8117,77700.0
2010-08-04 11:55:00,67.6,67.61,67.41,67.42,44800.0,50.8267,50.8342,50.6839,50.6914,44800.0
2010-08-04 12:00:00,67.43,67.46,67.31,67.35,28600.0,50.6989,50.7215,50.6087,50.6388,28600.0
2010-08-04 12:05:00,67.35,67.38,67.29,67.34,35500.0,50.6388,50.6613,50.5936,50.6312,35500.0
2010-08-04 12:10:00,67.34,67.53,67.34,67.51,22900.0,50.6312,50.7741,50.6312,50.7591,22900.0
2010-08-04 12:15:00,67.53,67.56,67.5,67.54,23100.0,50.7741,50.7967,50.7515,50.7816,23100.0
2010-08-04 12:20:00,67.56,67.75,67.56,67.72,45400.0,50.7967,50.9395,50.7967,50.917,45400.0
2010-08-04 12:25:00,67.71,67.78,67.71,67.75,93200.0,50.9094,50.9621,50.9094,50.9395,93200.0
2010-08-04 12:30:00,67.75,67.85,67.74,67.83,36000.0,50.9395,51.0147,50.932,50.9997,36000.0
2010-08-04 12:35:00,67.82,67.84,67.76,67.77,42600.0,50.9921,51.0072,50.947,50.9545,42600.0
2010-08-04 12:40:00,67.77,67.78,67.65,67.74,43200.0,50.9545,50.9621,50.8643,50.932,43200.0
2010-08-04 12:45:00,67.74,67.81,67.71,67.73,33700.0,50.932,50.9846,50.9094,50.9245,33700.0
2010-08-04 12:50:00,67.73,67.79,67.7,67.72,33300.0,50.9245,50.9696,50.9019,50.917,33300.0
2010-08-04 12:55:00,67.73,67.76,67.71,67.71,18200.0,50.9245,50.947,50.9094,50.9094,18200.0
2010-08-04 13:00:00,67.71,67.75,67.67,67.68,31400.0,50.9094,50.9395,50.8794,50.8869,31400.0
2010-08-04 13:05:00,67.68,67.71,67.57,67.67,42100.0,50.8869,50.9094,50.8042,50.8794,42100.0
2010-08-04 13:10:00,67.67,67.67,67.41,67.43,61200.0,50.8794,50.8794,50.6839,50.6989,61200.0
2010-08-04 13:15:00,67.43,67.49,67.38,67.46,42900.0,50.6989,50.744,50.6613,50.7215,42900.0
2010-08-04 13:20:00,67.46,67.57,67.45,67.45,22300.0,50.7215,50.8042,50.7139,50.7139,22300.0
2010-08-04 13:25:00,67.46,67.5,67.42,67.43,8300.0,50.7215,50.7515,50.6914,50.6989,8300.0
2010-08-04 13:30:00,67.42,67.42,67.33,67.35,20300.0,50.6914,50.6914,50.6237,50.6388,20300.0
2010-08-04 13:35:00,67.36,67.45,67.36,67.38,20000.0,50.6463,50.7139,50.6463,50.6613,20000.0
2010-08-04 13:40:00,67.37,67.38,67.28,67.31,15500.0,50.6538,50.6613,50.5861,50.6087,15500.0
2010-08-04 13:45:00,67.32,67.39,67.32,67.39,9500.0,50.6162,50.6688,50.6162,50.6688,9500.0
2010-08-04 13:50:00,67.38,67.4,67.31,67.32,13800.0,50.6613,50.6764,50.6087,50.6162,13800.0
2010-08-04 13:55:00,67.31,67.33,67.27,67.33,16000.0,50.6087,50.6237,50.5786,50.6237,16000.0
2010-08-04 14:00:00,67.33,67.51,67.28,67.46,36400.0,50.6237,50.7591,50.5861,50.7215,36400.0
2010-08-04 14:05:00,67.46,67.52,67.4,67.45,42000.0,50.7215,50.7666,50.6764,50.7139,42000.0
2010-08-04 14:10:00,67.45,67.55,67.43,67.43,22600.0,50.7139,50.7891,50.6989,50.6989,22600.0
2010-08-04 14:15:00,67.45,67.57,67.45,67.51,18800.0,50.7139,50.8042,50.7139,50.7591,18800.0
2010-08-04 14:20:00,67.51,67.55,67.46,67.48,23700.0,50.7591,50.7891,50.7215,50.7365,23700.0
2010-08-04 14:25:00,67.48,67.53,67.44,67.52,16200.0,50.7365,50.7741,50.7064,50.7666,16200.0
2010-08-04 14:30:00,67.53,67.6,67.48,67.49,21400.0,50.7741,50.8267,50.7365,50.744,21400.0
2010-08-04 14:35:00,67.5,67.57,67.47,67.5,24900.0,50.7515,50.8042,50.729,50.7515,24900.0
2010-08-04 14:40:00,67.5,67.64,67.49,67.63,19700.0,50.7515,50.8568,50.744,50.8493,19700.0
2010-08-04 14:45:00,67.62,67.63,67.56,67.59,17600.0,50.8418,50.8493,50.7967,50.8192,17600.0
2010-08-04 14:50:00,67.6,67.63,67.53,67.61,13900.0,50.8267,50.8493,50.7741,50.8342,13900.0
2010-08-04 14:55:00,67.61,67.64,67.55,67.61,16400.0,50.8342,50.8568,50.7891,50.8342,16400.0
2010-08-04 15:00:00,67.61,67.61,67.55,67.59,17000.0,50.8342,50.8342,50.7891,50.8192,17000.0
2010-08-04 15:05:00,67.6,67.63,67.55,67.57,22300.0,50.8267,50.8493,50.7891,50.8042,22300.0
2010-08-04 15:10:00,67.56,67.57,67.49,67.54,42200.0,50.7967,50.8042,50.744,50.7816,42200.0
2010-08-04 15:15:00,67.53,67.64,67.5,67.6,37600.0,50.7741,50.8568,50.7515,50.8267,37600.0
2010-08-04 15:20:00,67.6,67.68,67.57,67.61,26400.0,50.8267,50.8869,50.8042,50.8342,26400.0
2010-08-04 15:25:00,67.6,67.71,67.6,67.7,40300.0,50.8267,50.9094,50.8267,50.9019,40300.0
2010-08-04 15:30:00,67.68,67.79,67.68,67.77,52300.0,50.8869,50.9696,50.8869,50.9545,52300.0
2010-08-04 15:35:00,67.78,67.79,67.63,67.66,51500.0,50.9621,50.9696,50.8493,50.8718,51500.0
2010-08-04 15:40:00,67.67,67.75,67.66,67.73,69100.0,50.8794,50.9395,50.8718,50.9245,69100.0
2010-08-04 15:45:00,67.74,67.77,67.66,67.7,83500.0,50.932,50.9545,50.8718,50.9019,83500.0
2010-08-04 15:50:00,67.71,67.72,67.56,67.6,70600.0,50.9094,50.917,50.7967,50.8267,70600.0
2010-08-04 15:55:00,67.61,67.65,67.55,67.58,160600.0,50.8342,50.8643,50.7891,50.8117,160600.0
2010-08-05 09:30:00,67.45,67.92,67.29,67.87,126000.0,50.7139,51.0673,50.5936,51.0297,126000.0
2010-08-05 09:35:00,67.87,68.38,67.76,68.31,205200.0,51.0297,51.4132,50.947,51.3606,205200.0
2010-08-05 09:40:00,68.27,68.5,68.21,68.48,119600.0,51.3305,51.5034,51.2854,51.4884,119600.0
2010-08-05 09:45:00,68.47,68.75,68.39,68.68,112900.0,51.4809,51.6914,51.4207,51.6388,112900.0
2010-08-05 09:50:00,68.68,68.82,68.67,68.74,57400.0,51.6388,51.744,51.6312,51.6839,57400.0
2010-08-05 09:55:00,68.72,68.85,68.59,68.67,69200.0,51.6688,51.7666,51.5711,51.6312,69200.0
2010-08-05 10:00:00,68.66,68.92,68.52,68.83,114800.0,51.6237,51.8192,51.5185,51.7515,114800.0
2010-08-05 10:05:00,68.83,68.97,68.71,68.71,59000.0,51.7515,51.8568,51.6613,51.6613,59000.0
2010-08-05 10:10:00,68.7,68.95,68.63,68.89,51700.0,51.6538,51.8418,51.6012,51.7966,51700.0
2010-08-05 10:15:00,68.9,69.0,68.81,68.85,81600.0,51.8042,51.8794,51.7365,51.7666,81600.0
2010-08-05 10:20:00,68.83,68.99,68.77,68.96,51900.0,51.7515,51.8718,51.7064,51.8493,51900.0
2010-08-05 10:25:00,68.96,69.1,68.84,68.96,94000.0,51.8493,51.9545,51.7591,51.8493,94000.0
2010-08-05 10:30:00,68.96,69.05,68.86,68.87,65100.0,51.8493,51.9169,51.7741,51.7816,65100.0
2010-08-05 10:35:00,68.87,68.87,68.69,68.79,42500.0,51.7816,51.7816,51.6463,51.7215,42500.0
2010-08-05 10:40:00,68.76,68.78,68.58,68.58,29900.0,51.6989,51.7139,51.5636,51.5636,29900.0
2010-08-05 10:45:00,68.58,68.77,68.56,68.66,93100.0,51.5636,51.7064,51.5485,51.6237,93100.0
2010-08-05 10:50:00,68.67,68.77,68.64,68.66,75400.0,51.6312,51.7064,51.6087,51.6237,75400.0
2010-08-05 10:55:00,68.66,68.66,68.4,68.49,74400.0,51.6237,51.6237,51.4282,51.4959,74400.0
2010-08-05 11:00:00,68.49,68.63,68.44,68.44,32400.0,51.4959,51.6012,51.4583,51.4583,32400.0
2010-08-05 11:05:00,68.46,68.46,68.22,68.39,53700.0,51.4733,51.4733,51.2929,51.4207,53700.0
2010-08-05 11:10:00,68.4,68.64,68.38,68.64,21200.0,51.4282,51.6087,51.4132,51.6087,21200.0
2010-08-05 11:15:00,68.63,68.77,68.48,68.51,53300.0,51.6012,51.7064,51.4884,51.5109,53300.0
2010-08-05 11:20:00,68.51,68.68,68.51,68.52,61700.0,51.5109,51.6388,51.5109,51.5185,61700.0
2010-08-05 11:25:00,68.52,68.53,68.3,68.34,37100.0,51.5185,51.526,51.353,51.3831,37100.0
2010-08-05 11:30:00,68.35,68.37,68.23,68.34,57300.0,51.3906,51.4057,51.3004,51.3831,57300.0
2010-08-05 11:35:00,68.33,68.33,68.07,68.15,71000.0,51.3756,51.3756,51.1801,51.2403,71000.0
2010-08-05 11:40:00,68.14,68.37,68.1,68.27,45700.0,51.2327,51.4057,51.2027,51.3305,45700.0
2010-08-05 11:45:00,68.26,68.27,68.06,68.09,41000.0,51.323,51.3305,51.1726,51.1951,41000.0
2010-08-05 11:50:00,68.11,68.22,68.07,68.21,48700.0,51.2102,51.2929,51.1801,51.2854,48700.0
2010-08-05 11:55:00,68.21,68.22,68.11,68.13,22800.0,51.2854,51.2929,51.2102,51.2252,22800.0
2010-08-05 12:00:00,68.11,68.28,68.1,68.25,24100.0,51.2102,51.338,51.2027,51.3154,24100.0
2010-08-05 12:05:00,68.24,68.27,68.08,68.08,76400.0,51.3079,51.3305,51.1876,51.1876,76400.0
2010-08-05 12:10:00,68.1,68.21,68.06,68.2,58000.0,51.2027,51.2854,51.1726,51.2779,58000.0
2010-08-05 12:15:00,68.2,68.35,68.2,68.31,25800.0,51.2779,51.3906,51.2779,51.3606,25800.0
2010-08-05 12:20:00,68.33,68.42,68.29,68.39,15500.0,51.3756,51.4433,51.3455,51.4207,15500.0
2010-08-05 12:25:00,68.37,68.51,68.37,68.43,10900.0,51.4057,51.5109,51.4057,51.4508,10900.0
2010-08-05 12:30:00,68.42,68.47,68.31,68.36,26000.0,51.4433,51.4809,51.3606,51.3982,26000.0
2010-08-05 12:35:00,68.36,68.43,68.3,68.4,22000.0,51.3982,51.4508,51.353,51.4282,22000.0
2010-08-05 12:40:00,68.4,68.4,68.26,68.29,13600.0,51.4282,51.4282,51.323,51.3455,13600.0
2010-08-05 12:45:00,68.29,68.48,68.29,68.37,21300.0,51.3455,51.4884,51.3455,51.4057,21300.0
2010-08-05 12:50:00,68.37,68.4,68.33,68.37,6200.0,51.4057,51.4282,51.3756,51.4057,6200.0
2010-08-05 12:55:00,68.36,68.48,68.33,68.43,14000.0,51.3982,51.4884,51.3756,51.4508,14000.0
2010-08-05 13:00:00,68.43,68.48,68.33,68.42,35700.0,51.4508,51.4884,51.3756,51.4433,35700.0
2010-08-05 13:05:00,68.43,68.47,68.39,68.46,18300.0,51.4508,51.4809,51.4207,51.4733,18300.0
2010-08-05 13:10:00,68.45,68.45,68.34,68.35,22500.0,51.4658,51.4658,51.3831,51.3906,22500.0
2010-08-05 13:15:00,68.34,68.35,68.24,68.25,35500.0,51.3831,51.3906,51.3079,51.3154,35500.0
2010-08-05 13:20:00,68.25,68.28,68.21,68.24,102000.0,51.3154,51.338,51.2854,51.3079,102000.0
2010-08-05 13:25:00,68.25,68.25,68.21,68.23,7400.0,51.3154,51.3154,51.2854,51.3004,7400.0
2010-08-05 13:30:00,68.24,68.28,68.22,68.25,28400.0,51.3079,51.338,51.2929,51.3154,28400.0
2010-08-05 13:35:00,68.25,68.31,68.18,68.22,34500.0,51.3154,51.3606,51.2628,51.2929,34500.0
2010-08-05 13:40:00,68.2,68.29,68.18,68.25,31700.0,51.2779,51.3455,51.2628,51.3154,31700.0
2010-08-05 13:45:00,68.26,68.32,68.26,68.28,21700.0,51.323,51.3681,51.323,51.338,21700.0
2010-08-05 13:50:00,68.27,68.31,68.24,68.3,16300.0,51.3305,51.3606,51.3079,51.353,16300.0
2010-08-05 13:55:00,68.3,68.34,68.25,68.29,150500.0,51.353,51.3831,51.3154,51.3455,150500.0
2010-08-05 14:00:00,68.29,68.32,68.26,68.29,37100.0,51.3455,51.3681,51.323,51.3455,37100.0
2010-08-05 14:05:00,68.3,68.31,68.28,68.3,21100.0,51.353,51.3606,51.338,51.353,21100.0
2010-08-05 14:10:00,68.3,68.3,68.26,68.28,19800.0,51.353,51.353,51.323,51.338,19800.0
2010-08-05 14:15:00,68.28,68.41,68.28,68.3,45600.0,51.338,51.4357,51.338,51.353,45600.0
2010-08-05 14:20:00,68.3,68.36,68.28,68.3,36200.0,51.353,51.3982,51.338,51.353,36200.0
2010-08-05 14:25:00,68.3,68.35,68.21,68.28,32100.0,51.353,51.3906,51.2854,51.338,32100.0
2010-08-05 14:30:00,68.29,68.3,68.22,68.23,17400.0,51.3455,51.353,51.2929,51.3004,17400.0
2010-08-05 14:35:00,68.24,68.26,68.17,68.19,23600.0,51.3079,51.323,51.2553,51.2703,23600.0
2010-08-05 14:40:00,68.19,68.3,68.19,68.24,21800.0,51.2703,51.353,51.2703,51.3079,21800.0
2010-08-05 14:45:00,68.23,68.26,68.19,68.19,16900.0,51.3004,51.323,51.2703,51.2703,16900.0
2010-08-05 14:50:00,68.2,68.21,68.11,68.13,40400.0,51.2779,51.2854,51.2102,51.2252,40400.0
2010-08-05 14:55:00,68.14,68.2,68.07,68.13,53800.0,51.2327,51.2779,51.1801,51.2252,53800.0
2010-08-05 15:00:00,68.13,68.29,68.12,68.25,35700.0,51.2252,51.3455,51.2177,51.3154,35700.0
2010-08-05 15:05:00,68.24,68.26,68.22,68.24,34500.0,51.3079,51.323,51.2929,51.3079,34500.0
2010-08-05 15:10:00,68.24,68.27,68.21,68.22,53600.0,51.3079,51.3305,51.2854,51.2929,53600.0
2010-08-05 15:15:00,68.23,68.23,68.17,68.19,70000.0,51.3004,51.3004,51.2553,51.2703,70000.0
2010-08-05 15:20:00,68.19,68.2,68.1,68.11,85300.0,51.2703,51.2779,51.2027,51.2102,85300.0
2010-08-05 15:25:00,68.1,68.11,67.98,67.99,56300.0,51.2027,51.2102,51.1124,51.12,56300.0
2010-08-05 15:30:00,67.98,68.02,67.95,68.0,114900.0,51.1124,51.1425,51.0899,51.1275,114900.0
2010-08-05 15:35:00,68.0,68.02,67.94,67.99,73400.0,51.1275,51.1425,51.0824,51.12,73400.0
2010-08-05 15:40:00,67.98,68.01,67.96,67.97,52300.0,51.1124,51.135,51.0974,51.1049,52300.0
2010-08-05 15:45:00,67.97,68.0,67.84,67.85,108300.0,51.1049,51.1275,51.0072,51.0147,108300.0
2010-08-05 15:50:00,67.85,67.89,67.77,67.87,99700.0,51.0147,51.0448,50.9545,51.0297,99700.0
2010-08-05 15:55:00,67.89,67.97,67.8,67.96,251000.0,51.0448,51.1049,50.9771,51.0974,251000.0
2010-08-06 09:30:00,67.56,67.68,67.29,67.37,143700.0,50.7967,50.8869,50.5936,50.6538,143700.0
2010-08-06 09:35:00,67.37,67.89,67.36,67.63,102800.0,50.6538,51.0448,50.6463,50.8493,102800.0
2010-08-06 09:40:00,67.65,68.1,67.65,68.07,96600.0,50.8643,51.2027,50.8643,51.1801,96600.0
2010-08-06 09:45:00,68.07,68.27,68.07,68.15,142200.0,51.1801,51.3305,51.1801,51.2403,142200.0
2010-08-06 09:50:00,68.13,68.3,68.09,68.18,81400.0,51.2252,51.353,51.1951,51.2628,81400.0
2010-08-06 09:55:00,68.17,68.27,68.03,68.05,69000.0,51.2553,51.3305,51.15,51.1651,69000.0
2010-08-06 10:00:00,68.05,68.13,68.0,68.0,184000.0,51.1651,51.2252,51.1275,51.1275,184000.0
2010-08-06 10:05:00,68.0,68.03,67.84,68.02,76900.0,51.1275,51.15,51.0072,51.1425,76900.0
2010-08-06 10:10:00,68.03,68.09,67.93,68.08,74800.0,51.15,51.1951,51.0748,51.1876,74800.0
2010-08-06 10:15:00,68.08,68.22,67.95,68.05,113600.0,51.1876,51.2929,51.0899,51.1651,113600.0
2010-08-06 10:20:00,68.05,68.06,67.95,68.02,96100.0,51.1651,51.1726,51.0899,51.1425,96100.0
2010-08-06 10:25:00,68.03,68.2,67.97,68.08,31700.0,51.15,51.2779,51.1049,51.1876,31700.0
2010-08-06 10:30:00,68.08,68.15,68.01,68.09,30400.0,51.1876,51.2403,51.135,51.1951,30400.0
2010-08-06 10:35:00,68.07,68.08,67.67,67.7,102100.0,51.1801,51.1876,50.8794,50.9019,102100.0
2010-08-06 10:40:00,67.69,67.8,67.51,67.51,89600.0,50.8944,50.9771,50.7591,50.7591,89600.0
2010-08-06 10:45:00,67.52,67.57,67.24,67.33,162400.0,50.7666,50.8042,50.5561,50.6237,162400.0
2010-08-06 10:50:00,67.31,67.42,67.14,67.25,126300.0,50.6087,50.6914,50.4809,50.5636,126300.0
2010-08-06 10:55:00,67.26,67.37,67.0,67.08,78700.0,50.5711,50.6538,50.3756,50.4358,78700.0
2010-08-06 11:00:00,67.07,67.08,66.81,66.97,91500.0,50.4282,50.4358,50.2327,50.353,91500.0
2010-08-06 11:05:00,66.98,67.03,66.75,66.84,69900.0,50.3606,50.3982,50.1876,50.2553,69900.0
2010-08-06 11:10:00,66.86,67.26,66.86,67.26,67000.0,50.2703,50.5711,50.2703,50.5711,67000.0
2010-08-06 11:15:00,67.26,67.42,67.23,67.35,104800.0,50.5711,50.6914,50.5485,50.6388,104800.0
2010-08-06 11:20:00,67.35,67.5,67.35,67.44,37400.0,50.6388,50.7515,50.6388,50.7064,37400.0
2010-08-06 11:25:00,67.43,67.5,67.34,67.46,49700.0,50.6989,50.7515,50.6312,50.7215,49700.0
2010-08-06 11:30:00,67.47,67.53,67.36,67.4,41100.0,50.729,50.7741,50.6463,50.6764,41100.0
2010-08-06 11:35:00,67.38,67.6,67.38,67.54,33800.0,50.6613,50.8267,50.6613,50.7816,33800.0
2010-08-06 11:40:00,67.54,67.58,67.44,67.48,44100.0,50.7816,50.8117,50.7064,50.7365,44100.0
2010-08-06 11:45:00,67.46,67.5,67.42,67.47,55800.0,50.7215,50.7515,50.6914,50.729,55800.0
2010-08-06 11:50:00,67.47,67.59,67.47,67.5,36300.0,50.729,50.8192,50.729,50.7515,36300.0
2010-08-06 11:55:00,67.51,67.52,67.42,67.44,62200.0,50.7591,50.7666,50.6914,50.7064,62200.0
2010-08-06 12:00:00,67.43,67.47,67.26,67.32,34400.0,50.6989,50.729,50.5711,50.6162,34400.0
2010-08-06 12:05:00,67.32,67.33,67.2,67.29,102900.0,50.6162,50.6237,50.526,50.5936,102900.0
2010-08-06 12:10:00,67.3,67.32,67.08,67.08,59400.0,50.6012,50.6162,50.4358,50.4358,59400.0
2010-08-06 12:15:00,67.1,67.13,67.0,67.04,82300.0,50.4508,50.4733,50.3756,50.4057,82300.0
2010-08-06 12:20:00,67.04,67.2,67.0,67.14,50000.0,50.4057,50.526,50.3756,50.4809,50000.0
2010-08-06 12:25:00,67.13,67.17,67.0,67.04,12000.0,50.4733,50.5034,50.3756,50.4057,12000.0
2010-08-06 12:30:00,67.03,67.07,67.0,67.05,31800.0,50.3982,50.4282,50.3756,50.4132,31800.0
2010-08-06 12:35:00,67.06,67.1,67.04,67.07,14200.0,50.4207,50.4508,50.4057,50.4282,14200.0
2010-08-06 12:40:00,67.07,67.15,67.05,67.08,30100.0,50.4282,50.4884,50.4132,50.4358,30100.0
2010-08-06 12:45:00,67.08,67.14,67.05,67.1,39400.0,50.4358,50.4809,50.4132,50.4508,39400.0
2010-08-06 12:50:00,67.1,67.13,67.01,67.05,28900.0,50.4508,50.4733,50.3831,50.4132,28900.0
2010-08-06 12:55:00,67.05,67.06,66.95,66.95,47800.0,50.4132,50.4207,50.338,50.338,47800.0
2010-08-06 13:00:00,66.96,67.23,66.96,67.0,32300.0,50.3455,50.5485,50.3455,50.3756,32300.0
2010-08-06 13:05:00,67.0,67.01,66.89,66.89,22900.0,50.3756,50.3831,50.2929,50.2929,22900.0
2010-08-06 13:10:00,66.9,66.93,66.84,66.91,18400.0,50.3004,50.323,50.2553,50.3079,18400.0
2010-08-06 13:15:00,66.91,66.96,66.88,66.93,33000.0,50.3079,50.3455,50.2854,50.323,33000.0
2010-08-06 13:20:00,66.93,67.04,66.93,67.04,31000.0,50.323,50.4057,50.323,50.4057,31000.0
2010-08-06 13:25:00,67.04,67.04,66.97,67.0,76300.0,50.4057,50.4057,50.353,50.3756,76300.0
2010-08-06 13:30:00,67.0,67.08,66.96,66.97,25000.0,50.3756,50.4358,50.3455,50.353,25000.0
2010-08-06 13:35:00,66.97,67.05,66.93,66.97,30000.0,50.353,50.4132,50.323,50.353,30000.0
2010-08-06 13:40:00,66.95,66.97,66.9,66.94,36500.0,50.338,50.353,50.3004,50.3305,36500.0
2010-08-06 13:45:00,66.94,67.05,66.92,66.99,55000.0,50.3305,50.4132,50.3155,50.3681,55000.0
2010-08-06 13:50:00,67.0,67.0,66.94,66.99,23800.0,50.3756,50.3756,50.3305,50.3681,23800.0
2010-08-06 13:55:00,66.96,66.99,66.95,66.97,21000.0,50.3455,50.3681,50.338,50.353,21000.0
2010-08-06 14:00:00,66.96,66.99,66.89,66.98,32400.0,50.3455,50.3681,50.2929,50.3606,32400.0
2010-08-06 14:05:00,66.98,67.04,66.96,67.04,20100.0,50.3606,50.4057,50.3455,50.4057,20100.0
2010-08-06 14:10:00,67.05,67.07,66.93,67.0,18100.0,50.4132,50.4282,50.323,50.3756,18100.0
2010-08-06 14:15:00,67.0,67.03,66.9,67.0,39400.0,50.3756,50.3982,50.3004,50.3756,39400.0
2010-08-06 14:20:00,67.0,67.03,66.94,66.98,20000.0,50.3756,50.3982,50.3305,50.3606,20000.0
2010-08-06 14:25:00,67.0,67.09,66.96,67.09,21100.0,50.3756,50.4433,50.3455,50.4433,21100.0
2010-08-06 14:30:00,67.09,67.16,67.02,67.03,61900.0,50.4433,50.4959,50.3906,50.3982,61900.0
2010-08-06 14:35:00,67.02,67.05,67.0,67.03,24600.0,50.3906,50.4132,50.3756,50.3982,24600.0
2010-08-06 14:40:00,67.03,67.12,67.02,67.1,23600.0,50.3982,50.4658,50.3906,50.4508,23600.0
2010-08-06 14:45:00,67.11,67.37,67.1,67.31,59200.0,50.4583,50.6538,50.4508,50.6087,59200.0
2010-08-06 14:50:00,67.31,67.6,67.31,67.46,73700.0,50.6087,50.8267,50.6087,50.7215,73700.0
2010-08-06 14:55:00,67.47,67.61,67.46,67.51,58800.0,50.729,50.8342,50.7215,50.7591,58800.0
2010-08-06 15:00:00,67.52,67.67,67.45,67.47,46200.0,50.7666,50.8794,50.7139,50.729,46200.0
2010-08-06 15:05:00,67.47,67.56,67.45,67.56,28900.0,50.729,50.7967,50.7139,50.7967,28900.0
2010-08-06 15:10:00,67.57,67.63,67.44,67.47,35500.0,50.8042,50.8493,50.7064,50.729,35500.0
2010-08-06 15:15:00,67.5,67.62,67.48,67.62,24700.0,50.7515,50.8418,50.7365,50.8418,24700.0
2010-08-06 15:20:00,67.62,67.71,67.54,67.69,34900.0,50.8418,50.9094,50.7816,50.8944,34900.0
2010-08-06 15:25:00,67.7,67.89,67.7,67.77,59200.0,50.9019,51.0448,50.9019,50.9545,59200.0
2010-08-06 15:30:00,67.77,67.8,67.64,67.74,50000.0,50.9545,50.9771,50.8568,50.932,50000.0
2010-08-06 15:35:00,67.75,67.79,67.7,67.76,51900.0,50.9395,50.9696,50.9019,50.947,51900.0
2010-08-06 15:40:00,67.78,67.93,67.71,67.86,55800.0,50.9621,51.0748,50.9094,51.0222,55800.0
2010-08-06 15:45:00,67.87,67.94,67.7,67.91,126800.0,51.0297,51.0824,50.9019,51.0598,126800.0
2010-08-06 15:50:00,67.92,67.96,67.79,67.87,101700.0,51.0673,51.0974,50.9696,51.0297,101700.0
2010-08-06 15:55:00,67.88,68.05,67.87,68.03,180700.0,51.0373,51.1651,51.0297,51.15,180700.0
2010-08-09 09:30:00,68.93,69.15,68.24,68.51,167500.0,51.8267,51.9921,51.3079,51.5109,167500.0
2010-08-09 09:35:00,68.51,68.68,68.26,68.65,140600.0,51.5109,51.6388,51.323,51.6162,140600.0
2010-08-09 09:40:00,68.63,68.63,68.26,68.52,59700.0,51.6012,51.6012,51.323,51.5185,59700.0
2010-08-09 09:45:00,68.52,68.79,68.41,68.72,61000.0,51.5185,51.7215,51.4357,51.6688,61000.0
2010-08-09 09:50:00,68.7,68.76,68.55,68.74,71800.0,51.6538,51.6989,51.541,51.6839,71800.0
2010-08-09 09:55:00,68.74,68.86,68.57,68.75,78200.0,51.6839,51.7741,51.556,51.6914,78200.0
2010-08-09 10:00:00,68.74,68.78,68.51,68.51,58500.0,51.6839,51.7139,51.5109,51.5109,58500.0
2010-08-09 10:05:00,68.52,68.65,68.45,68.52,67900.0,51.5185,51.6162,51.4658,51.5185,67900.0
2010-08-09 10:10:00,68.52,68.69,68.52,68.61,78700.0,51.5185,51.6463,51.5185,51.5861,78700.0
2010-08-09 10:15:00,68.62,68.7,68.55,68.7,52100.0,51.5936,51.6538,51.541,51.6538,52100.0
2010-08-09 10:20:00,68.7,68.7,68.58,68.58,51700.0,51.6538,51.6538,51.5636,51.5636,51700.0
2010-08-09 10:25:00,68.59,68.61,68.4,68.46,38400.0,51.5711,51.5861,51.4282,51.4733,38400.0
2010-08-09 10:30:00,68.46,68.75,68.46,68.56,53000.0,51.4733,51.6914,51.4733,51.5485,53000.0
2010-08-09 10:35:00,68.56,68.64,68.52,68.63,32500.0,51.5485,51.6087,51.5185,51.6012,32500.0
2010-08-09 10:40:00,68.64,68.74,68.63,68.66,25100.0,51.6087,51.6839,51.6012,51.6237,25100.0
2010-08-09 10:45:00,68.65,68.74,68.62,68.7,31600.0,51.6162,51.6839,51.5936,51.6538,31600.0
2010-08-09 10:50:00,68.71,68.82,68.71,68.77,40000.0,51.6613,51.744,51.6613,51.7064,40000.0
2010-08-09 10:55:00,68.77,68.83,68.68,68.77,53000.0,51.7064,51.7515,51.6388,51.7064,53000.0
2010-08-09 11:00:00,68.79,68.82,68.69,68.78,34400.0,51.7215,51.744,51.6463,51.7139,34400.0
2010-08-09 11:05:00,68.78,68.79,68.43,68.5,183300.0,51.7139,51.7215,51.4508,51.5034,183300.0
2010-08-09 11:10:00,68.5,68.66,68.43,68.64,70500.0,51.5034,51.6237,51.4508,51.6087,70500.0
2010-08-09 11:15:00,68.66,68.82,68.65,68.82,55200.0,51.6237,51.744,51.6162,51.744,55200.0
2010-08-09 11:20:00,68.83,68.91,68.8,68.89,30400.0,51.7515,51.8117,51.729,51.7966,30400.0
2010-08-09 11:25:00,68.88,68.88,68.76,68.83,24400.0,51.7891,51.7891,51.6989,51.7515,24400.0
2010-08-09 11:30:00,68.84,69.12,68.83,69.11,66600.0,51.7591,51.9696,51.7515,51.9621,66600.0
2010-08-09 11:35:00,69.1,69.27,69.09,69.23,96100.0,51.9545,52.0824,51.947,52.0523,96100.0
2010-08-09 11:40:00,69.23,69.24,69.14,69.2,41600.0,52.0523,52.0598,51.9846,52.0297,41600.0
2010-08-09 11:45:00,69.19,69.42,69.19,69.39,71200.0,52.0222,52.1951,52.0222,52.1726,71200.0
2010-08-09 11:50:00,69.39,69.43,69.36,69.39,65200.0,52.1726,52.2027,52.15,52.1726,65200.0
2010-08-09 11:55:00,69.39,69.4,69.3,69.34,16300.0,52.1726,52.1801,52.1049,52.135,16300.0
2010-08-09 12:00:00,69.34,69.4,69.33,69.39,23700.0,52.135,52.1801,52.1275,52.1726,23700.0
2010-08-09 12:05:00,69.39,69.43,69.38,69.43,49200.0,52.1726,52.2027,52.1651,52.2027,49200.0
2010-08-09 12:10:00,69.42,69.44,69.39,69.44,39300.0,52.1951,52.2102,52.1726,52.2102,39300.0
2010-08-09 12:15:00,69.44,69.47,69.35,69.38,41200.0,52.2102,52.2327,52.1425,52.1651,41200.0
2010-08-09 12:20:00,69.37,69.41,69.33,69.36,32100.0,52.1575,52.1876,52.1275,52.15,32100.0
2010-08-09 12:25:00,69.35,69.39,69.32,69.39,21900.0,52.1425,52.1726,52.12,52.1726,21900.0
2010-08-09 12:30:00,69.39,69.4,69.31,69.33,20600.0,52.1726,52.1801,52.1124,52.1275,20600.0
2010-08-09 12:35:00,69.35,69.37,69.31,69.31,28700.0,52.1425,52.1575,52.1124,52.1124,28700.0
2010-08-09 12:40:00,69.32,69.42,69.31,69.33,46400.0,52.12,52.1951,52.1124,52.1275,46400.0
2010-08-09 12:45:00,69.32,69.36,69.3,69.34,30400.0,52.12,52.15,52.1049,52.135,30400.0
2010-08-09 12:50:00,69.34,69.37,69.29,69.31,26400.0,52.135,52.1575,52.0974,52.1124,26400.0
2010-08-09 12:55:00,69.31,69.34,69.29,69.32,30100.0,52.1124,52.135,52.0974,52.12,30100.0
2010-08-09 13:00:00,69.33,69.36,69.29,69.29,40600.0,52.1275,52.15,52.0974,52.0974,40600.0
2010-08-09 13:05:00,69.29,69.3,69.23,69.29,38300.0,52.0974,52.1049,52.0523,52.0974,38300.0
2010-08-09 13:10:00,69.27,69.34,69.26,69.29,26500.0,52.0824,52.135,52.0748,52.0974,26500.0
2010-08-09 13:15:00,69.28,69.29,69.19,69.24,18800.0,52.0899,52.0974,52.0222,52.0598,18800.0
2010-08-09 13:20:00,69.24,69.29,69.21,69.25,40800.0,52.0598,52.0974,52.0372,52.0673,40800.0
2010-08-09 13:25:00,69.26,69.31,69.24,69.24,28300.0,52.0748,52.1124,52.0598,52.0598,28300.0
2010-08-09 13:30:00,69.25,69.29,69.24,69.27,20900.0,52.0673,52.0974,52.0598,52.0824,20900.0
2010-08-09 13:35:00,69.28,69.34,69.26,69.32,51800.0,52.0899,52.135,52.0748,52.12,51800.0
2010-08-09 13:40:00,69.31,69.37,69.28,69.34,39300.0,52.1124,52.1575,52.0899,52.135,39300.0
2010-08-09 13:45:00,69.33,69.42,69.33,69.38,29500.0,52.1275,52.1951,52.1275,52.1651,29500.0
2010-08-09 13:50:00,69.38,69.42,69.38,69.41,25100.0,52.1651,52.1951,52.1651,52.1876,25100.0
2010-08-09 13:55:00,69.41,69.41,69.3,69.32,28300.0,52.1876,52.1876,52.1049,52.12,28300.0
2010-08-09 14:00:00,69.33,69.41,69.33,69.35,52300.0,52.1275,52.1876,52.1275,52.1425,52300.0
2010-08-09 14:05:00,69.33,69.37,69.28,69.31,19300.0,52.1275,52.1575,52.0899,52.1124,19300.0
2010-08-09 14:10:00,69.3,69.3,69.18,69.19,21400.0,52.1049,52.1049,52.0147,52.0222,21400.0
2010-08-09 14:15:00,69.2,69.29,69.18,69.26,30400.0,52.0297,52.0974,52.0147,52.0748,30400.0
2010-08-09 14:20:00,69.27,69.36,69.26,69.35,34200.0,52.0824,52.15,52.0748,52.1425,34200.0
2010-08-09 14:25:00,69.35,69.36,69.23,69.23,21700.0,52.1425,52.15,52.0523,52.0523,21700.0
2010-08-09 14:30:00,69.24,69.27,69.19,69.24,76500.0,52.0598,52.0824,52.0222,52.0598,76500.0
2010-08-09 14:35:00,69.23,69.23,69.16,69.18,38600.0,52.0523,52.0523,51.9997,52.0147,38600.0
2010-08-09 14:40:00,69.19,69.27,69.17,69.21,31600.0,52.0222,52.0824,52.0072,52.0372,31600.0
2010-08-09 14:45:00,69.21,69.32,69.2,69.3,25100.0,52.0372,52.12,52.0297,52.1049,25100.0
2010-08-09 14:50:00,69.3,69.31,69.26,69.28,19900.0,52.1049,52.1124,52.0748,52.0899,19900.0
2010-08-09 14:55:00,69.28,69.32,69.27,69.31,12900.0,52.0899,52.12,52.0824,52.1124,12900.0
2010-08-09 15:00:00,69.3,69.34,69.27,69.27,21900.0,52.1049,52.135,52.0824,52.0824,21900.0
2010-08-09 15:05:00,69.27,69.27,69.17,69.19,48900.0,52.0824,52.0824,52.0072,52.0222,48900.0
2010-08-09 15:10:00,69.18,69.2,69.11,69.12,49900.0,52.0147,52.0297,51.9621,51.9696,49900.0
2010-08-09 15:15:00,69.11,69.15,69.08,69.09,45800.0,51.9621,51.9921,51.9395,51.947,45800.0
2010-08-09 15:20:00,69.08,69.15,69.08,69.1,26000.0,51.9395,51.9921,51.9395,51.9545,26000.0
2010-08-09 15:25:00,69.1,69.15,69.1,69.15,22900.0,51.9545,51.9921,51.9545,51.9921,22900.0
2010-08-09 15:30:00,69.13,69.22,69.11,69.19,66200.0,51.9771,52.0448,51.9621,52.0222,66200.0
2010-08-09 15:35:00,69.2,69.26,69.17,69.26,46100.0,52.0297,52.0748,52.0072,52.0748,46100.0
2010-08-09 15:40:00,69.25,69.39,69.23,69.32,77500.0,52.0673,52.1726,52.0523,52.12,77500.0
2010-08-09 15:45:00,69.32,69.36,69.28,69.32,99300.0,52.12,52.15,52.0899,52.12,99300.0
2010-08-09 15:50:00,69.32,69.35,69.19,69.24,91600.0,52.12,52.1425,52.0222,52.0598,91600.0
2010-08-09 15:55:00,69.24,69.28,69.2,69.26,139300.0,52.0598,52.0899,52.0297,52.0748,139300.0
2010-08-10 09:30:00,68.56,68.59,68.06,68.56,159100.0,51.5485,51.5711,51.1726,51.5485,159100.0
2010-08-10 09:35:00,68.57,68.78,68.42,68.51,69000.0,51.556,51.7139,51.4433,51.5109,69000.0
2010-08-10 09:40:00,68.47,68.51,67.89,67.9,137500.0,51.4809,51.5109,51.0448,51.0523,137500.0
2010-08-10 09:45:00,67.88,67.9,67.58,67.8,103200.0,51.0373,51.0523,50.8117,50.9771,103200.0
2010-08-10 09:50:00,67.79,67.83,67.59,67.7,78300.0,50.9696,50.9997,50.8192,50.9019,78300.0
2010-08-10 09:55:00,67.69,67.72,67.6,67.68,55100.0,50.8944,50.917,50.8267,50.8869,55100.0
2010-08-10 10:00:00,67.69,67.86,67.67,67.71,86500.0,50.8944,51.0222,50.8794,50.9094,86500.0
2010-08-10 10:05:00,67.7,67.88,67.62,67.8,79600.0,50.9019,51.0373,50.8418,50.9771,79600.0
2010-08-10 10:10:00,67.8,68.13,67.75,68.12,54700.0,50.9771,51.2252,50.9395,51.2177,54700.0
2010-08-10 10:15:00,68.11,68.13,68.05,68.09,42800.0,51.2102,51.2252,51.1651,51.1951,42800.0
2010-08-10 10:20:00,68.08,68.13,68.04,68.12,35500.0,51.1876,51.2252,51.1576,51.2177,35500.0
2010-08-10 10:25:00,68.12,68.16,68.02,68.1,41600.0,51.2177,51.2478,51.1425,51.2027,41600.0
2010-08-10 10:30:00,68.1,68.11,68.01,68.02,26000.0,51.2027,51.2102,51.135,51.1425,26000.0
2010-08-10 10:35:00,68.03,68.09,67.99,68.05,26300.0,51.15,51.1951,51.12,51.1651,26300.0
2010-08-10 10:40:00,68.07,68.36,68.06,68.32,63700.0,51.1801,51.3982,51.1726,51.3681,63700.0
2010-08-10 10:45:00,68.3,68.33,68.11,68.11,33100.0,51.353,51.3756,51.2102,51.2102,33100.0
2010-08-10 10:50:00,68.1,68.13,68.04,68.04,21300.0,51.2027,51.2252,51.1576,51.1576,21300.0
2010-08-10 10:55:00,68.04,68.13,68.0,68.1,21000.0,51.1576,51.2252,51.1275,51.2027,21000.0
2010-08-10 11:00:00,68.11,68.2,68.09,68.14,26100.0,51.2102,51.2779,51.1951,51.2327,26100.0
2010-08-10 11:05:00,68.13,68.13,68.07,68.13,19200.0,51.2252,51.2252,51.1801,51.2252,19200.0
2010-08-10 11:10:00,68.14,68.24,68.14,68.14,21100.0,51.2327,51.3079,51.2327,51.2327,21100.0
2010-08-10 11:15:00,68.15,68.19,68.08,68.08,34400.0,51.2403,51.2703,51.1876,51.1876,34400.0
2010-08-10 11:20:00,68.08,68.12,67.98,67.99,28400.0,51.1876,51.2177,51.1124,51.12,28400.0
2010-08-10 11:25:00,68.0,68.0,67.96,67.99,12700.0,51.1275,51.1275,51.0974,51.12,12700.0
2010-08-10 11:30:00,67.99,68.03,67.96,67.99,21000.0,51.12,51.15,51.0974,51.12,21000.0
2010-08-10 11:35:00,67.99,68.05,67.98,68.0,20000.0,51.12,51.1651,51.1124,51.1275,20000.0
2010-08-10 11:40:00,68.0,68.02,67.96,67.99,33800.0,51.1275,51.1425,51.0974,51.12,33800.0
2010-08-10 11:45:00,67.99,68.03,67.96,67.97,32700.0,51.12,51.15,51.0974,51.1049,32700.0
2010-08-10 11:50:00,67.97,67.97,67.83,67.83,48900.0,51.1049,51.1049,50.9997,50.9997,48900.0
2010-08-10 11:55:00,67.84,67.89,67.75,67.76,79300.0,51.0072,51.0448,50.9395,50.947,79300.0
2010-08-10 12:00:00,67.76,67.78,67.63,67.72,67800.0,50.947,50.9621,50.8493,50.917,67800.0
2010-08-10 12:05:00,67.69,67.71,67.59,67.6,39500.0,50.8944,50.9094,50.8192,50.8267,39500.0
2010-08-10 12:10:00,67.59,67.72,67.59,67.67,32900.0,50.8192,50.917,50.8192,50.8794,32900.0
2010-08-10 12:15:00,67.65,67.69,67.63,67.65,22000.0,50.8643,50.8944,50.8493,50.8643,22000.0
2010-08-10 12:20:00,67.65,67.73,67.65,67.73,20100.0,50.8643,50.9245,50.8643,50.9245,20100.0
2010-08-10 12:25:00,67.74,67.81,67.74,67.75,20800.0,50.932,50.9846,50.932,50.9395,20800.0
2010-08-10 12:30:00,67.74,67.74,67.67,67.71,17800.0,50.932,50.932,50.8794,50.9094,17800.0
2010-08-10 12:35:00,67.72,67.73,67.65,67.65,21300.0,50.917,50.9245,50.8643,50.8643,21300.0
2010-08-10 12:40:00,67.64,67.64,67.56,67.61,39000.0,50.8568,50.8568,50.7967,50.8342,39000.0
2010-08-10 12:45:00,67.61,67.62,67.58,67.6,17500.0,50.8342,50.8418,50.8117,50.8267,17500.0
2010-08-10 12:50:00,67.59,67.62,67.55,67.61,20700.0,50.8192,50.8418,50.7891,50.8342,20700.0
2010-08-10 12:55:00,67.63,67.67,67.59,67.66,15400.0,50.8493,50.8794,50.8192,50.8718,15400.0
2010-08-10 13:00:00,67.67,67.69,67.61,67.61,22200.0,50.8794,50.8944,50.8342,50.8342,22200.0
2010-08-10 13:05:00,67.62,67.63,67.59,67.59,15000.0,50.8418,50.8493,50.8192,50.8192,15000.0
2010-08-10 13:10:00,67.6,67.63,67.59,67.62,11400.0,50.8267,50.8493,50.8192,50.8418,11400.0
2010-08-10 13:15:00,67.63,67.64,67.51,67.52,41900.0,50.8493,50.8568,50.7591,50.7666,41900.0
2010-08-10 13:20:00,67.51,67.54,67.42,67.45,47100.0,50.7591,50.7816,50.6914,50.7139,47100.0
2010-08-10 13:25:00,67.45,67.52,67.44,67.44,44100.0,50.7139,50.7666,50.7064,50.7064,44100.0
2010-08-10 13:30:00,67.44,67.5,67.39,67.47,38000.0,50.7064,50.7515,50.6688,50.729,38000.0
2010-08-10 13:35:00,67.48,67.57,67.47,67.48,17300.0,50.7365,50.8042,50.729,50.7365,17300.0
2010-08-10 13:40:00,67.49,67.57,67.46,67.55,19500.0,50.744,50.8042,50.7215,50.7891,19500.0
2010-08-10 13:45:00,67.55,67.6,67.45,67.47,19300.0,50.7891,50.8267,50.7139,50.729,19300.0
2010-08-10 13:50:00,67.46,67.52,67.45,67.52,14500.0,50.7215,50.7666,50.7139,50.7666,14500.0
2010-08-10 13:55:00,67.52,67.55,67.4,67.55,20400.0,50.7666,50.7891,50.6764,50.7891,20400.0
2010-08-10 14:00:00,67.55,67.62,67.53,67.62,25100.0,50.7891,50.8418,50.7741,50.8418,25100.0
2010-08-10 14:05:00,67.62,67.65,67.56,67.64,20700.0,50.8418,50.8643,50.7967,50.8568,20700.0
2010-08-10 14:10:00,67.64,67.83,67.62,67.75,41300.0,50.8568,50.9997,50.8418,50.9395,41300.0
2010-08-10 14:15:00,67.83,68.18,67.8,67.86,115600.0,50.9997,51.2628,50.9771,51.0222,115600.0
2010-08-10 14:20:00,67.89,68.17,67.85,67.94,104000.0,51.0448,51.2553,51.0147,51.0824,104000.0
2010-08-10 14:25:00,67.92,67.97,67.76,67.97,55000.0,51.0673,51.1049,50.947,51.1049,55000.0
2010-08-10 14:30:00,67.98,68.21,67.94,68.05,143500.0,51.1124,51.2854,51.0824,51.1651,143500.0
2010-08-10 14:35:00,68.07,68.12,67.89,68.01,71600.0,51.1801,51.2177,51.0448,51.135,71600.0
2010-08-10 14:40:00,68.03,68.3,68.0,68.17,79500.0,51.15,51.353,51.1275,51.2553,79500.0
2010-08-10 14:45:00,68.17,68.24,68.03,68.13,89500.0,51.2553,51.3079,51.15,51.2252,89500.0
2010-08-10 14:50:00,68.14,68.14,67.83,67.87,75000.0,51.2327,51.2327,50.9997,51.0297,75000.0
2010-08-10 14:55:00,67.86,67.93,67.77,67.77,87400.0,51.0222,51.0748,50.9545,50.9545,87400.0
2010-08-10 15:00:00,67.79,68.04,67.75,68.04,69600.0,50.9696,51.1576,50.9395,51.1576,69600.0
2010-08-10 15:05:00,68.04,68.08,67.93,68.07,56800.0,51.1576,51.1876,51.0748,51.1801,56800.0
2010-08-10 15:10:00,68.08,68.09,67.75,67.81,119900.0,51.1876,51.1951,50.9395,50.9846,119900.0
2010-08-10 15:15:00,67.83,67.92,67.7,67.76,52600.0,50.9997,51.0673,50.9019,50.947,52600.0
2010-08-10 15:20:00,67.76,67.83,67.67,67.78,45000.0,50.947,50.9997,50.8794,50.9621,45000.0
2010-08-10 15:25:00,67.78,67.96,67.72,67.93,38300.0,50.9621,51.0974,50.917,51.0748,38300.0
2010-08-10 15:30:00,67.93,68.07,67.79,68.03,52100.0,51.0748,51.1801,50.9696,51.15,52100.0
2010-08-10 15:35:00,68.03,68.18,67.9,68.01,79300.0,51.15,51.2628,51.0523,51.135,79300.0
2010-08-10 15:40:00,68.01,68.15,68.0,68.09,75500.0,51.135,51.2403,51.1275,51.1951,75500.0
2010-08-10 15:45:00,68.08,68.15,67.93,67.96,142100.0,51.1876,51.2403,51.0748,51.0974,142100.0
2010-08-10 15:50:00,67.97,68.0,67.78,67.95,131000.0,51.1049,51.1275,50.9621,51.0899,131000.0
2010-08-10 15:55:00,67.94,67.99,67.8,67.9,177800.0,51.0824,51.12,50.9771,51.0523,177800.0
2010-08-11 09:30:00,66.51,66.73,65.5,65.5,233100.0,50.0072,50.1726,49.2478,49.2478,233100.0
2010-08-11 09:35:00,65.5,65.83,65.33,65.64,160800.0,49.2478,49.4959,49.12,49.3531,160800.0
2010-08-11 09:40:00,65.64,65.94,65.59,65.9,151900.0,49.3531,49.5786,49.3155,49.5485,151900.0
2010-08-11 09:45:00,65.87,66.15,65.76,66.09,137100.0,49.526,49.7365,49.4433,49.6914,137100.0
2010-08-11 09:50:00,66.08,66.1,65.91,65.99,59000.0,49.6839,49.6989,49.5561,49.6162,59000.0
2010-08-11 09:55:00,65.98,66.05,65.9,66.02,63300.0,49.6087,49.6613,49.5485,49.6388,63300.0
2010-08-11 10:00:00,66.0,66.26,65.97,66.23,67200.0,49.6237,49.8192,49.6012,49.7967,67200.0
2010-08-11 10:05:00,66.25,66.29,66.17,66.25,65800.0,49.8117,49.8418,49.7515,49.8117,65800.0
2010-08-11 10:10:00,66.24,66.32,66.21,66.27,50400.0,49.8042,49.8643,49.7816,49.8267,50400.0
2010-08-11 10:15:00,66.28,66.28,65.99,66.02,47800.0,49.8343,49.8343,49.6162,49.6388,47800.0
2010-08-11 10:20:00,66.02,66.26,66.02,66.13,44200.0,49.6388,49.8192,49.6388,49.7215,44200.0
2010-08-11 10:25:00,66.13,66.17,65.92,66.1,68400.0,49.7215,49.7515,49.5636,49.6989,68400.0
2010-08-11 10:30:00,66.09,66.09,65.93,65.97,32800.0,49.6914,49.6914,49.5711,49.6012,32800.0
2010-08-11 10:35:00,65.97,66.03,65.85,66.01,39100.0,49.6012,49.6463,49.5109,49.6312,39100.0
2010-08-11 10:40:00,66.0,66.03,65.72,65.74,41900.0,49.6237,49.6463,49.4132,49.4282,41900.0
2010-08-11 10:45:00,65.73,65.74,65.5,65.59,54000.0,49.4207,49.4282,49.2478,49.3155,54000.0
2010-08-11 10:50:00,65.59,65.67,65.51,65.58,32200.0,49.3155,49.3756,49.2553,49.3079,32200.0
2010-08-11 10:55:00,65.56,65.59,65.4,65.45,51400.0,49.2929,49.3155,49.1726,49.2102,51400.0
2010-08-11 11:00:00,65.46,65.57,65.4,65.56,34100.0,49.2177,49.3004,49.1726,49.2929,34100.0
2010-08-11 11:05:00,65.57,65.61,65.49,65.49,23100.0,49.3004,49.3305,49.2403,49.2403,23100.0
2010-08-11 11:10:00,65.49,65.55,65.48,65.52,61900.0,49.2403,49.2854,49.2328,49.2628,61900.0
2010-08-11 11:15:00,65.54,65.58,65.47,65.52,66800.0,49.2779,49.3079,49.2252,49.2628,66800.0
2010-08-11 11:20:00,65.5,65.59,65.47,65.56,49800.0,49.2478,49.3155,49.2252,49.2929,49800.0
2010-08-11 11:25:00,65.57,65.76,65.51,65.69,40700.0,49.3004,49.4433,49.2553,49.3906,40700.0
2010-08-11 11:30:00,65.68,65.68,65.55,65.56,58800.0,49.3831,49.3831,49.2854,49.2929,58800.0
2010-08-11 11:35:00,65.58,65.6,65.51,65.55,32000.0,49.3079,49.323,49.2553,49.2854,32000.0
2010-08-11 11:40:00,65.55,65.55,65.35,65.41,77800.0,49.2854,49.2854,49.135,49.1801,77800.0
2010-08-11 11:45:00,65.4,65.41,65.25,65.29,155200.0,49.1726,49.1801,49.0598,49.0899,155200.0
2010-08-11 11:50:00,65.29,65.3,65.09,65.13,102400.0,49.0899,49.0974,48.9395,48.9696,102400.0
2010-08-11 11:55:00,65.12,65.24,65.12,65.22,35400.0,48.9621,49.0523,48.9621,49.0373,35400.0
2010-08-11 12:00:00,65.21,65.21,65.13,65.14,46800.0,49.0297,49.0297,48.9696,48.9771,46800.0
2010-08-11 12:05:00,65.14,65.17,65.07,65.11,56200.0,48.9771,48.9997,48.9245,48.9546,56200.0
2010-08-11 12:10:00,65.09,65.22,65.06,65.19,75300.0,48.9395,49.0373,48.917,49.0147,75300.0
2010-08-11 12:15:00,65.19,65.2,65.03,65.04,100400.0,49.0147,49.0222,48.8944,48.9019,100400.0
2010-08-11 12:20:00,65.04,65.1,64.96,65.09,119300.0,48.9019,48.947,48.8418,48.9395,119300.0
2010-08-11 12:25:00,65.1,65.19,65.03,65.03,31500.0,48.947,49.0147,48.8944,48.8944,31500.0
2010-08-11 12:30:00,65.04,65.27,65.02,65.27,43200.0,48.9019,49.0749,48.8869,49.0749,43200.0
2010-08-11 12:35:00,65.28,65.28,65.21,65.25,31800.0,49.0824,49.0824,49.0297,49.0598,31800.0
2010-08-11 12:40:00,65.24,65.31,65.16,65.18,97000.0,49.0523,49.1049,48.9922,49.0072,97000.0
2010-08-11 12:45:00,65.18,65.25,65.14,65.2,77800.0,49.0072,49.0598,48.9771,49.0222,77800.0
2010-08-11 12:50:00,65.19,65.23,65.11,65.13,41800.0,49.0147,49.0448,48.9546,48.9696,41800.0
2010-08-11 12:55:00,65.13,65.2,65.06,65.18,41300.0,48.9696,49.0222,48.917,49.0072,41300.0
2010-08-11 13:00:00,65.17,65.22,65.15,65.21,27000.0,48.9997,49.0373,48.9846,49.0297,27000.0
2010-08-11 13:05:00,65.22,65.4,65.21,65.39,56500.0,49.0373,49.1726,49.0297,49.1651,56500.0
2010-08-11 13:10:00,65.39,65.39,65.29,65.32,46000.0,49.1651,49.1651,49.0899,49.1125,46000.0
2010-08-11 13:15:00,65.33,65.4,65.33,65.39,18000.0,49.12,49.1726,49.12,49.1651,18000.0
2010-08-11 13:20:00,65.39,65.4,65.35,65.39,41400.0,49.1651,49.1726,49.135,49.1651,41400.0
2010-08-11 13:25:00,65.4,65.45,65.36,65.44,49600.0,49.1726,49.2102,49.1425,49.2027,49600.0
2010-08-11 13:30:00,65.45,65.45,65.36,65.37,63800.0,49.2102,49.2102,49.1425,49.15,63800.0
2010-08-11 13:35:00,65.37,65.38,65.1,65.12,56700.0,49.15,49.1576,48.947,48.9621,56700.0
2010-08-11 13:40:00,65.14,65.26,65.12,65.23,33900.0,48.9771,49.0673,48.9621,49.0448,33900.0
2010-08-11 13:45:00,65.24,65.26,65.16,65.17,33500.0,49.0523,49.0673,48.9922,48.9997,33500.0
2010-08-11 13:50:00,65.18,65.25,65.08,65.09,41800.0,49.0072,49.0598,48.932,48.9395,41800.0
2010-08-11 13:55:00,65.1,65.19,65.09,65.09,20900.0,48.947,49.0147,48.9395,48.9395,20900.0
2010-08-11 14:00:00,65.09,65.35,65.08,65.32,60300.0,48.9395,49.135,48.932,49.1125,60300.0
2010-08-11 14:05:00,65.32,65.41,65.28,65.4,37500.0,49.1125,49.1801,49.0824,49.1726,37500.0
2010-08-11 14:10:00,65.4,65.47,65.39,65.43,25000.0,49.1726,49.2252,49.1651,49.1952,25000.0
2010-08-11 14:15:00,65.42,65.44,65.33,65.39,29500.0,49.1876,49.2027,49.12,49.1651,29500.0
2010-08-11 14:20:00,65.38,65.48,65.37,65.47,28000.0,49.1576,49.2328,49.15,49.2252,28000.0
2010-08-11 14:25:00,65.47,65.6,65.47,65.52,74000.0,49.2252,49.323,49.2252,49.2628,74000.0
2010-08-11 14:30:00,65.53,65.54,65.41,65.46,40700.0,49.2703,49.2779,49.1801,49.2177,40700.0
2010-08-11 14:35:00,65.45,65.45,65.31,65.33,54800.0,49.2102,49.2102,49.1049,49.12,54800.0
2010-08-11 14:40:00,65.33,65.36,65.25,65.3,37900.0,49.12,49.1425,49.0598,49.0974,37900.0
2010-08-11 14:45:00,65.28,65.33,65.23,65.28,28600.0,49.0824,49.12,49.0448,49.0824,28600.0
2010-08-11 14:50:00,65.28,65.29,65.06,65.06,68700.0,49.0824,49.0899,48.917,48.917,68700.0
2010-08-11 14:55:00,65.07,65.09,65.0,65.08,64000.0,48.9245,48.9395,48.8719,48.932,64000.0
2010-08-11 15:00:00,65.1,65.28,65.08,65.27,41500.0,48.947,49.0824,48.932,49.0749,41500.0
2010-08-11 15:05:00,65.26,65.44,65.26,65.42,48900.0,49.0673,49.2027,49.0673,49.1876,48900.0
2010-08-11 15:10:00,65.42,65.45,65.28,65.32,60100.0,49.1876,49.2102,49.0824,49.1125,60100.0
2010-08-11 15:15:00,65.32,65.32,65.16,65.28,62300.0,49.1125,49.1125,48.9922,49.0824,62300.0
2010-08-11 15:20:00,65.28,65.39,65.23,65.35,99200.0,49.0824,49.1651,49.0448,49.135,99200.0
2010-08-11 15:25:00,65.35,65.4,65.34,65.34,74600.0,49.135,49.1726,49.1275,49.1275,74600.0
2010-08-11 15:30:00,65.35,65.53,65.3,65.45,109900.0,49.135,49.2703,49.0974,49.2102,109900.0
2010-08-11 15:35:00,65.45,65.47,65.32,65.46,99300.0,49.2102,49.2252,49.1125,49.2177,99300.0
2010-08-11 15:40:00,65.46,65.5,65.33,65.42,158800.0,49.2177,49.2478,49.12,49.1876,158800.0
2010-08-11 15:45:00,65.41,65.47,65.3,65.32,118700.0,49.1801,49.2252,49.0974,49.1125,118700.0
2010-08-11 15:50:00,65.32,65.33,65.18,65.26,141700.0,49.1125,49.12,49.0072,49.0673,141700.0
2010-08-11 15:55:00,65.27,65.43,65.26,65.37,191100.0,49.0749,49.1952,49.0673,49.15,191100.0
2010-08-12 09:30:00,64.46,64.55,64.11,64.51,191000.0,48.4658,48.5335,48.2027,48.5034,191000.0
2010-08-12 09:35:00,64.5,64.95,64.46,64.88,153300.0,48.4959,48.8343,48.4658,48.7816,153300.0
2010-08-12 09:40:00,64.88,65.08,64.8,65.06,97300.0,48.7816,48.932,48.7215,48.917,97300.0
2010-08-12 09:45:00,65.03,65.25,64.81,64.9,65100.0,48.8944,49.0598,48.729,48.7967,65100.0
2010-08-12 09:50:00,64.87,64.91,64.57,64.71,80400.0,48.7741,48.8042,48.5485,48.6538,80400.0
2010-08-12 09:55:00,64.72,64.8,64.51,64.59,56300.0,48.6613,48.7215,48.5034,48.5636,56300.0
2010-08-12 10:00:00,64.59,64.94,64.54,64.79,83100.0,48.5636,48.8267,48.526,48.714,83100.0
2010-08-12 10:05:00,64.8,65.19,64.72,65.12,64000.0,48.7215,49.0147,48.6613,48.9621,64000.0
2010-08-12 10:10:00,65.11,65.23,65.07,65.09,41000.0,48.9546,49.0448,48.9245,48.9395,41000.0
2010-08-12 10:15:00,65.12,65.21,65.0,65.02,79600.0,48.9621,49.0297,48.8719,48.8869,79600.0
2010-08-12 10:20:00,65.0,65.05,64.75,64.91,44700.0,48.8719,48.9094,48.6839,48.8042,44700.0
2010-08-12 10:25:00,64.91,64.94,64.7,64.76,37900.0,48.8042,48.8267,48.6463,48.6914,37900.0
2010-08-12 10:30:00,64.75,64.94,64.73,64.73,47200.0,48.6839,48.8267,48.6688,48.6688,47200.0
2010-08-12 10:35:00,64.74,64.98,64.72,64.97,53200.0,48.6764,48.8568,48.6613,48.8493,53200.0
2010-08-12 10:40:00,64.98,65.29,64.92,65.27,108900.0,48.8568,49.0899,48.8117,49.0749,108900.0
2010-08-12 10:45:00,65.28,65.45,65.26,65.4,67100.0,49.0824,49.2102,49.0673,49.1726,67100.0
2010-08-12 10:50:00,65.4,65.49,65.31,65.44,43200.0,49.1726,49.2403,49.1049,49.2027,43200.0
2010-08-12 10:55:00,65.44,65.47,65.31,65.33,41600.0,49.2027,49.2252,49.1049,49.12,41600.0
2010-08-12 11:00:00,65.33,65.37,65.21,65.28,37900.0,49.12,49.15,49.0297,49.0824,37900.0
2010-08-12 11:05:00,65.25,65.36,65.2,65.24,71100.0,49.0598,49.1425,49.0222,49.0523,71100.0
2010-08-12 11:10:00,65.26,65.31,65.2,65.3,33200.0,49.0673,49.1049,49.0222,49.0974,33200.0
2010-08-12 11:15:00,65.3,65.38,65.27,65.37,18300.0,49.0974,49.1576,49.0749,49.15,18300.0
2010-08-12 11:20:00,65.34,65.54,65.34,65.35,32700.0,49.1275,49.2779,49.1275,49.135,32700.0
2010-08-12 11:25:00,65.35,65.47,65.35,65.39,41400.0,49.135,49.2252,49.135,49.1651,41400.0
2010-08-12 11:30:00,65.39,65.48,65.3,65.32,55100.0,49.1651,49.2328,49.0974,49.1125,55100.0
2010-08-12 11:35:00,65.32,65.37,65.25,65.36,34800.0,49.1125,49.15,49.0598,49.1425,34800.0
2010-08-12 11:40:00,65.35,65.37,65.15,65.15,22500.0,49.135,49.15,48.9846,48.9846,22500.0
2010-08-12 11:45:00,65.16,65.26,65.12,65.17,27500.0,48.9922,49.0673,48.9621,48.9997,27500.0
2010-08-12 11:50:00,65.18,65.27,65.14,65.22,22200.0,49.0072,49.0749,48.9771,49.0373,22200.0
2010-08-12 11:55:00,65.23,65.27,65.17,65.21,25000.0,49.0448,49.0749,48.9997,49.0297,25000.0
2010-08-12 12:00:00,65.21,65.28,65.14,65.28,35400.0,49.0297,49.0824,48.9771,49.0824,35400.0
2010-08-12 12:05:00,65.27,65.35,65.27,65.34,16700.0,49.0749,49.135,49.0749,49.1275,16700.0
2010-08-12 12:10:00,65.35,65.39,65.29,65.35,22400.0,49.135,49.1651,49.0899,49.135,22400.0
2010-08-12 12:15:00,65.36,65.48,65.36,65.39,20500.0,49.1425,49.2328,49.1425,49.1651,20500.0
2010-08-12 12:20:00,65.4,65.46,65.36,65.41,31300.0,49.1726,49.2177,49.1425,49.1801,31300.0
2010-08-12 12:25:00,65.42,65.43,65.34,65.4,16300.0,49.1876,49.1952,49.1275,49.1726,16300.0
2010-08-12 12:30:00,65.4,65.51,65.4,65.44,13100.0,49.1726,49.2553,49.1726,49.2027,13100.0
2010-08-12 12:35:00,65.44,65.56,65.43,65.56,22000.0,49.2027,49.2929,49.1952,49.2929,22000.0
2010-08-12 12:40:00,65.55,65.59,65.48,65.53,19500.0,49.2854,49.3155,49.2328,49.2703,19500.0
2010-08-12 12:45:00,65.55,65.6,65.5,65.6,26400.0,49.2854,49.323,49.2478,49.323,26400.0
2010-08-12 12:50:00,65.6,65.69,65.57,65.68,25500.0,49.323,49.3906,49.3004,49.3831,25500.0
2010-08-12 12:55:00,65.69,65.79,65.62,65.77,34500.0,49.3906,49.4658,49.338,49.4508,34500.0
2010-08-12 13:00:00,65.78,65.89,65.77,65.85,44900.0,49.4583,49.541,49.4508,49.5109,44900.0
2010-08-12 13:05:00,65.84,65.85,65.74,65.74,17700.0,49.5034,49.5109,49.4282,49.4282,17700.0
2010-08-12 13:10:00,65.73,65.85,65.72,65.83,32500.0,49.4207,49.5109,49.4132,49.4959,32500.0
2010-08-12 13:15:00,65.83,65.89,65.81,65.89,30100.0,49.4959,49.541,49.4809,49.541,30100.0
2010-08-12 13:20:00,65.87,65.91,65.72,65.74,32500.0,49.526,49.5561,49.4132,49.4282,32500.0
2010-08-12 13:25:00,65.74,65.75,65.64,65.68,29600.0,49.4282,49.4358,49.3531,49.3831,29600.0
2010-08-12 13:30:00,65.67,65.71,65.59,65.64,40000.0,49.3756,49.4057,49.3155,49.3531,40000.0
2010-08-12 13:35:00,65.63,65.66,65.61,65.63,18200.0,49.3455,49.3681,49.3305,49.3455,18200.0
2010-08-12 13:40:00,65.62,65.64,65.56,65.58,39700.0,49.338,49.3531,49.2929,49.3079,39700.0
2010-08-12 13:45:00,65.58,65.65,65.46,65.47,47000.0,49.3079,49.3606,49.2177,49.2252,47000.0
2010-08-12 13:50:00,65.47,65.5,65.33,65.36,36200.0,49.2252,49.2478,49.12,49.1425,36200.0
2010-08-12 13:55:00,65.34,65.47,65.34,65.44,51800.0,49.1275,49.2252,49.1275,49.2027,51800.0
2010-08-12 14:00:00,65.44,65.51,65.39,65.41,37000.0,49.2027,49.2553,49.1651,49.1801,37000.0
2010-08-12 14:05:00,65.42,65.56,65.42,65.49,28100.0,49.1876,49.2929,49.1876,49.2403,28100.0
2010-08-12 14:10:00,65.5,65.52,65.45,65.47,20300.0,49.2478,49.2628,49.2102,49.2252,20300.0
2010-08-12 14:15:00,65.47,65.56,65.47,65.51,28000.0,49.2252,49.2929,49.2252,49.2553,28000.0
2010-08-12 14:20:00,65.5,65.52,65.43,65.48,33600.0,49.2478,49.2628,49.1952,49.2328,33600.0
2010-08-12 14:25:00,65.49,65.57,65.45,65.52,37000.0,49.2403,49.3004,49.2102,49.2628,37000.0
2010-08-12 14:30:00,65.52,65.52,65.43,65.46,22900.0,49.2628,49.2628,49.1952,49.2177,22900.0
2010-08-12 14:35:00,65.47,65.47,65.4,65.42,90400.0,49.2252,49.2252,49.1726,49.1876,90400.0
2010-08-12 14:40:00,65.41,65.44,65.32,65.36,42400.0,49.1801,49.2027,49.1125,49.1425,42400.0
2010-08-12 14:45:00,65.35,65.35,65.18,65.22,39200.0,49.135,49.135,49.0072,49.0373,39200.0
2010-08-12 14:50:00,65.23,65.4,65.18,65.39,46300.0,49.0448,49.1726,49.0072,49.1651,46300.0
2010-08-12 14:55:00,65.39,65.41,65.32,65.37,56800.0,49.1651,49.1801,49.1125,49.15,56800.0
2010-08-12 15:00:00,65.36,65.58,65.36,65.57,116300.0,49.1425,49.3079,49.1425,49.3004,116300.0
2010-08-12 15:05:00,65.57,65.61,65.48,65.61,24900.0,49.3004,49.3305,49.2328,49.3305,24900.0
2010-08-12 15:10:00,65.61,65.7,65.58,65.63,30500.0,49.3305,49.3982,49.3079,49.3455,30500.0
2010-08-12 15:15:00,65.64,65.69,65.42,65.45,57000.0,49.3531,49.3906,49.1876,49.2102,57000.0
2010-08-12 15:20:00,65.45,65.58,65.45,65.56,28900.0,49.2102,49.3079,49.2102,49.2929,28900.0
2010-08-12 15:25:00,65.56,65.59,65.46,65.55,39400.0,49.2929,49.3155,49.2177,49.2854,39400.0
2010-08-12 15:30:00,65.55,65.71,65.51,65.7,60500.0,49.2854,49.4057,49.2553,49.3982,60500.0
2010-08-12 15:35:00,65.7,65.76,65.58,65.65,39700.0,49.3982,49.4433,49.3079,49.3606,39700.0
2010-08-12 15:40:00,65.65,65.66,65.32,65.42,86200.0,49.3606,49.3681,49.1125,49.1876,86200.0
2010-08-12 15:45:00,65.42,65.54,65.36,65.48,75900.0,49.1876,49.2779,49.1425,49.2328,75900.0
2010-08-12 15:50:00,65.48,65.52,65.41,65.48,79700.0,49.2328,49.2628,49.1801,49.2328,79700.0
2010-08-12 15:55:00,65.49,65.61,65.44,65.48,143200.0,49.2403,49.3305,49.2027,49.2328,143200.0
2010-08-13 09:30:00,65.28,65.28,64.55,64.91,214500.0,49.0824,49.0824,48.5335,48.8042,214500.0
2010-08-13 09:35:00,64.94,65.0,64.68,64.75,105200.0,48.8267,48.8719,48.6313,48.6839,105200.0
2010-08-13 09:40:00,64.75,64.94,64.56,64.74,75600.0,48.6839,48.8267,48.541,48.6764,75600.0
2010-08-13 09:45:00,64.75,64.79,64.59,64.71,46500.0,48.6839,48.714,48.5636,48.6538,46500.0
2010-08-13 09:50:00,64.7,64.79,64.54,64.75,55000.0,48.6463,48.714,48.526,48.6839,55000.0
2010-08-13 09:55:00,64.76,65.21,64.76,65.17,97400.0,48.6914,49.0297,48.6914,48.9997,97400.0
2010-08-13 10:00:00,65.17,65.29,65.04,65.24,76400.0,48.9997,49.0899,48.9019,49.0523,76400.0
2010-08-13 10:05:00,65.21,65.34,65.15,65.26,28100.0,49.0297,49.1275,48.9846,49.0673,28100.0
2010-08-13 10:10:00,65.23,65.32,65.05,65.1,30300.0,49.0448,49.1125,48.9094,48.947,30300.0
2010-08-13 10:15:00,65.12,65.3,65.11,65.21,32100.0,48.9621,49.0974,48.9546,49.0297,32100.0
2010-08-13 10:20:00,65.21,65.21,64.89,64.91,79300.0,49.0297,49.0297,48.7891,48.8042,79300.0
2010-08-13 10:25:00,64.9,64.96,64.79,64.84,24200.0,48.7967,48.8418,48.714,48.7516,24200.0
2010-08-13 10:30:00,64.84,64.88,64.76,64.79,38500.0,48.7516,48.7816,48.6914,48.714,38500.0
2010-08-13 10:35:00,64.8,64.89,64.76,64.83,36500.0,48.7215,48.7891,48.6914,48.744,36500.0
2010-08-13 10:40:00,64.84,64.84,64.67,64.67,32700.0,48.7516,48.7516,48.6237,48.6237,32700.0
2010-08-13 10:45:00,64.68,64.71,64.54,64.54,50900.0,48.6313,48.6538,48.526,48.526,50900.0
2010-08-13 10:50:00,64.56,64.63,64.42,64.46,67900.0,48.541,48.5937,48.4358,48.4658,67900.0
2010-08-13 10:55:00,64.46,64.6,64.38,64.54,37800.0,48.4658,48.5711,48.4057,48.526,37800.0
2010-08-13 11:00:00,64.54,64.63,64.47,64.6,33800.0,48.526,48.5937,48.4734,48.5711,33800.0
2010-08-13 11:05:00,64.61,64.72,64.59,64.65,31800.0,48.5786,48.6613,48.5636,48.6087,31800.0
2010-08-13 11:10:00,64.64,64.64,64.5,64.54,21300.0,48.6012,48.6012,48.4959,48.526,21300.0
2010-08-13 11:15:00,64.54,64.6,64.45,64.45,30100.0,48.526,48.5711,48.4583,48.4583,30100.0
2010-08-13 11:20:00,64.46,64.52,64.39,64.4,29300.0,48.4658,48.511,48.4132,48.4207,29300.0
2010-08-13 11:25:00,64.42,64.48,64.39,64.43,14300.0,48.4358,48.4809,48.4132,48.4433,14300.0
2010-08-13 11:30:00,64.44,64.49,64.33,64.42,18300.0,48.4508,48.4884,48.3681,48.4358,18300.0
2010-08-13 11:35:00,64.44,64.44,64.3,64.34,24000.0,48.4508,48.4508,48.3455,48.3756,24000.0
2010-08-13 11:40:00,64.34,64.52,64.34,64.52,21600.0,48.3756,48.511,48.3756,48.511,21600.0
2010-08-13 11:45:00,64.5,64.58,64.42,64.58,19500.0,48.4959,48.5561,48.4358,48.5561,19500.0
2010-08-13 11:50:00,64.59,64.61,64.51,64.59,19600.0,48.5636,48.5786,48.5034,48.5636,19600.0
2010-08-13 11:55:00,64.58,64.73,64.58,64.63,30100.0,48.5561,48.6688,48.5561,48.5937,30100.0
2010-08-13 12:00:00,64.64,64.68,64.59,64.68,15700.0,48.6012,48.6313,48.5636,48.6313,15700.0
2010-08-13 12:05:00,64.67,64.87,64.67,64.87,20100.0,48.6237,48.7741,48.6237,48.7741,20100.0
2010-08-13 12:10:00,64.87,64.95,64.83,64.88,30800.0,48.7741,48.8343,48.744,48.7816,30800.0
2010-08-13 12:15:00,64.89,64.92,64.76,64.83,42900.0,48.7891,48.8117,48.6914,48.744,42900.0
2010-08-13 12:20:00,64.81,64.87,64.77,64.81,14800.0,48.729,48.7741,48.6989,48.729,14800.0
2010-08-13 12:25:00,64.81,64.96,64.79,64.94,11200.0,48.729,48.8418,48.714,48.8267,11200.0
2010-08-13 12:30:00,64.94,64.94,64.85,64.87,9400.0,48.8267,48.8267,48.7591,48.7741,9400.0
2010-08-13 12:35:00,64.9,65.03,64.89,64.91,21900.0,48.7967,48.8944,48.7891,48.8042,21900.0
2010-08-13 12:40:00,64.93,65.03,64.93,65.03,8700.0,48.8192,48.8944,48.8192,48.8944,8700.0
2010-08-13 12:45:00,65.01,65.05,64.95,65.05,11400.0,48.8794,48.9094,48.8343,48.9094,11400.0
2010-08-13 12:50:00,65.07,65.08,64.99,65.03,12400.0,48.9245,48.932,48.8643,48.8944,12400.0
2010-08-13 12:55:00,65.04,65.13,65.01,65.1,16300.0,48.9019,48.9696,48.8794,48.947,16300.0
2010-08-13 13:00:00,65.11,65.18,65.06,65.09,17800.0,48.9546,49.0072,48.917,48.9395,17800.0
2010-08-13 13:05:00,65.09,65.09,64.94,64.95,17000.0,48.9395,48.9395,48.8267,48.8343,17000.0
2010-08-13 13:10:00,64.96,65.07,64.96,65.07,5800.0,48.8418,48.9245,48.8418,48.9245,5800.0
2010-08-13 13:15:00,65.07,65.08,64.99,65.03,18400.0,48.9245,48.932,48.8643,48.8944,18400.0
2010-08-13 13:20:00,65.06,65.06,64.96,65.02,14400.0,48.917,48.917,48.8418,48.8869,14400.0
2010-08-13 13:25:00,65.04,65.11,65.03,65.1,11400.0,48.9019,48.9546,48.8944,48.947,11400.0
2010-08-13 13:30:00,65.11,65.13,65.06,65.13,8900.0,48.9546,48.9696,48.917,48.9696,8900.0
2010-08-13 13:35:00,65.13,65.2,65.08,65.2,11900.0,48.9696,49.0222,48.932,49.0222,11900.0
2010-08-13 13:40:00,65.19,65.28,65.19,65.19,15000.0,49.0147,49.0824,49.0147,49.0147,15000.0
2010-08-13 13:45:00,65.21,65.26,65.19,65.19,9100.0,49.0297,49.0673,49.0147,49.0147,9100.0
2010-08-13 13:50:00,65.18,65.28,65.18,65.26,7400.0,49.0072,49.0824,49.0072,49.0673,7400.0
2010-08-13 13:55:00,65.26,65.26,65.18,65.19,9200.0,49.0673,49.0673,49.0072,49.0147,9200.0
2010-08-13 14:00:00,65.18,65.19,65.09,65.14,16200.0,49.0072,49.0147,48.9395,48.9771,16200.0
2010-08-13 14:05:00,65.14,65.21,65.14,65.17,7700.0,48.9771,49.0297,48.9771,48.9997,7700.0
2010-08-13 14:10:00,65.18,65.2,65.14,65.14,6700.0,49.0072,49.0222,48.9771,48.9771,6700.0
2010-08-13 14:15:00,65.14,65.18,65.11,65.14,10400.0,48.9771,49.0072,48.9546,48.9771,10400.0
2010-08-13 14:20:00,65.13,65.13,65.04,65.09,18800.0,48.9696,48.9696,48.9019,48.9395,18800.0
2010-08-13 14:25:00,65.11,65.16,65.06,65.16,13400.0,48.9546,48.9922,48.917,48.9922,13400.0
2010-08-13 14:30:00,65.14,65.16,65.07,65.09,26200.0,48.9771,48.9922,48.9245,48.9395,26200.0
2010-08-13 14:35:00,65.08,65.14,65.04,65.05,29700.0,48.932,48.9771,48.9019,48.9094,29700.0
2010-08-13 14:40:00,65.06,65.2,65.05,65.2,15400.0,48.917,49.0222,48.9094,49.0222,15400.0
2010-08-13 14:45:00,65.2,65.2,65.1,65.14,25200.0,49.0222,49.0222,48.947,48.9771,25200.0
2010-08-13 14:50:00,65.13,65.21,65.09,65.14,21900.0,48.9696,49.0297,48.9395,48.9771,21900.0
2010-08-13 14:55:00,65.14,65.15,65.07,65.13,18600.0,48.9771,48.9846,48.9245,48.9696,18600.0
2010-08-13 15:00:00,65.12,65.15,65.07,65.15,16000.0,48.9621,48.9846,48.9245,48.9846,16000.0
2010-08-13 15:05:00,65.14,65.21,65.1,65.18,25800.0,48.9771,49.0297,48.947,49.0072,25800.0
2010-08-13 15:10:00,65.17,65.19,65.1,65.15,19900.0,48.9997,49.0147,48.947,48.9846,19900.0
2010-08-13 15:15:00,65.14,65.15,65.1,65.15,21200.0,48.9771,48.9846,48.947,48.9846,21200.0
2010-08-13 15:20:00,65.14,65.23,65.14,65.2,20900.0,48.9771,49.0448,48.9771,49.0222,20900.0
2010-08-13 15:25:00,65.2,65.23,65.12,65.14,25500.0,49.0222,49.0448,48.9621,48.9771,25500.0
2010-08-13 15:30:00,65.13,65.22,65.05,65.2,33800.0,48.9696,49.0373,48.9094,49.0222,33800.0
2010-08-13 15:35:00,65.2,65.2,65.04,65.13,33600.0,49.0222,49.0222,48.9019,48.9696,33600.0
2010-08-13 15:40:00,65.13,65.13,65.0,65.01,44500.0,48.9696,48.9696,48.8719,48.8794,44500.0
2010-08-13 15:45:00,65.0,65.01,64.83,64.92,65900.0,48.8719,48.8794,48.744,48.8117,65900.0
2010-08-13 15:50:00,64.9,65.0,64.81,64.92,92600.0,48.7967,48.8719,48.729,48.8117,92600.0
2010-08-13 15:55:00,64.91,64.92,64.84,64.86,105900.0,48.8042,48.8117,48.7516,48.7666,105900.0
2010-08-16 09:30:00,64.78,64.88,64.16,64.47,129700.0,48.7064,48.7816,48.2403,48.4734,129700.0
2010-08-16 09:35:00,64.51,64.86,64.48,64.81,52100.0,48.5034,48.7666,48.4809,48.729,52100.0
2010-08-16 09:40:00,64.81,65.37,64.81,65.02,75000.0,48.729,49.15,48.729,48.8869,75000.0
2010-08-16 09:45:00,65.02,65.24,64.95,65.08,25100.0,48.8869,49.0523,48.8343,48.932,25100.0
2010-08-16 09:50:00,65.05,65.07,64.87,64.95,30900.0,48.9094,48.9245,48.7741,48.8343,30900.0
2010-08-16 09:55:00,64.94,64.96,64.76,64.95,24800.0,48.8267,48.8418,48.6914,48.8343,24800.0
2010-08-16 10:00:00,64.89,65.27,64.8,65.21,33200.0,48.7891,49.0749,48.7215,49.0297,33200.0
2010-08-16 10:05:00,65.17,65.5,65.16,65.36,48300.0,48.9997,49.2478,48.9922,49.1425,48300.0
2010-08-16 10:10:00,65.39,65.62,65.34,65.41,31800.0,49.1651,49.338,49.1275,49.1801,31800.0
2010-08-16 10:15:00,65.43,65.76,65.42,65.75,53100.0,49.1952,49.4433,49.1876,49.4358,53100.0
2010-08-16 10:20:00,65.75,65.83,65.67,65.73,77500.0,49.4358,49.4959,49.3756,49.4207,77500.0
2010-08-16 10:25:00,65.73,65.8,65.65,65.69,36500.0,49.4207,49.4734,49.3606,49.3906,36500.0
2010-08-16 10:30:00,65.74,65.89,65.72,65.89,36700.0,49.4282,49.541,49.4132,49.541,36700.0
2010-08-16 10:35:00,65.89,66.07,65.85,66.07,64500.0,49.541,49.6764,49.5109,49.6764,64500.0
2010-08-16 10:40:00,66.07,66.11,65.98,66.1,36900.0,49.6764,49.7064,49.6087,49.6989,36900.0
2010-08-16 10:45:00,66.1,66.12,65.92,65.97,31600.0,49.6989,49.714,49.5636,49.6012,31600.0
2010-08-16 10:50:00,65.96,66.05,65.81,65.88,29700.0,49.5937,49.6613,49.4809,49.5335,29700.0
2010-08-16 10:55:00,65.88,66.05,65.81,65.96,29500.0,49.5335,49.6613,49.4809,49.5937,29500.0
2010-08-16 11:00:00,65.98,66.05,65.9,65.9,37200.0,49.6087,49.6613,49.5485,49.5485,37200.0
2010-08-16 11:05:00,65.88,66.02,65.78,65.78,39500.0,49.5335,49.6388,49.4583,49.4583,39500.0
2010-08-16 11:10:00,65.79,65.99,65.78,65.98,41000.0,49.4658,49.6162,49.4583,49.6087,41000.0
2010-08-16 11:15:00,65.98,65.98,65.82,65.89,40900.0,49.6087,49.6087,49.4884,49.541,40900.0
2010-08-16 11:20:00,65.91,65.95,65.63,65.63,75900.0,49.5561,49.5861,49.3455,49.3455,75900.0
2010-08-16 11:25:00,65.63,65.74,65.54,65.65,71300.0,49.3455,49.4282,49.2779,49.3606,71300.0
2010-08-16 11:30:00,65.64,65.83,65.62,65.78,27800.0,49.3531,49.4959,49.338,49.4583,27800.0
2010-08-16 11:35:00,65.77,66.04,65.77,66.0,52100.0,49.4508,49.6538,49.4508,49.6237,52100.0
2010-08-16 11:40:00,66.0,66.05,65.97,66.0,54800.0,49.6237,49.6613,49.6012,49.6237,54800.0
2010-08-16 11:45:00,65.99,66.04,65.93,66.02,46200.0,49.6162,49.6538,49.5711,49.6388,46200.0
2010-08-16 11:50:00,66.01,66.07,66.0,66.03,44200.0,49.6312,49.6764,49.6237,49.6463,44200.0
2010-08-16 11:55:00,66.04,66.08,66.0,66.02,51200.0,49.6538,49.6839,49.6237,49.6388,51200.0
2010-08-16 12:00:00,66.01,66.06,65.96,66.02,55800.0,49.6312,49.6688,49.5937,49.6388,55800.0
2010-08-16 12:05:00,66.01,66.06,65.99,66.04,38300.0,49.6312,49.6688,49.6162,49.6538,38300.0
2010-08-16 12:10:00,66.04,66.15,66.02,66.13,49100.0,49.6538,49.7365,49.6388,49.7215,49100.0
2010-08-16 12:15:00,66.13,66.16,66.0,66.07,43900.0,49.7215,49.744,49.6237,49.6764,43900.0
2010-08-16 12:20:00,66.08,66.1,66.03,66.06,18200.0,49.6839,49.6989,49.6463,49.6688,18200.0
2010-08-16 12:25:00,66.06,66.12,65.89,66.09,39500.0,49.6688,49.714,49.541,49.6914,39500.0
2010-08-16 12:30:00,66.09,66.16,66.08,66.15,26100.0,49.6914,49.744,49.6839,49.7365,26100.0
2010-08-16 12:35:00,66.15,66.2,66.09,66.18,40600.0,49.7365,49.7741,49.6914,49.7591,40600.0
2010-08-16 12:40:00,66.18,66.27,66.15,66.25,44200.0,49.7591,49.8267,49.7365,49.8117,44200.0
2010-08-16 12:45:00,66.26,66.31,66.21,66.23,53500.0,49.8192,49.8568,49.7816,49.7967,53500.0
2010-08-16 12:50:00,66.23,66.29,66.15,66.19,44900.0,49.7967,49.8418,49.7365,49.7666,44900.0
2010-08-16 12:55:00,66.17,66.27,66.14,66.22,43300.0,49.7515,49.8267,49.729,49.7891,43300.0
2010-08-16 13:00:00,66.23,66.33,66.18,66.18,35400.0,49.7967,49.8718,49.7591,49.7591,35400.0
2010-08-16 13:05:00,66.18,66.25,66.15,66.23,16800.0,49.7591,49.8117,49.7365,49.7967,16800.0
2010-08-16 13:10:00,66.24,66.26,66.21,66.23,39200.0,49.8042,49.8192,49.7816,49.7967,39200.0
2010-08-16 13:15:00,66.23,66.24,66.17,66.19,36000.0,49.7967,49.8042,49.7515,49.7666,36000.0
2010-08-16 13:20:00,66.18,66.19,66.1,66.11,42000.0,49.7591,49.7666,49.6989,49.7064,42000.0
2010-08-16 13:25:00,66.12,66.14,65.97,65.97,35700.0,49.714,49.729,49.6012,49.6012,35700.0
2010-08-16 13:30:00,65.98,66.01,65.95,65.95,28900.0,49.6087,49.6312,49.5861,49.5861,28900.0
2010-08-16 13:35:00,65.94,65.97,65.87,65.93,14800.0,49.5786,49.6012,49.526,49.5711,14800.0
2010-08-16 13:40:00,65.92,66.0,65.91,65.95,17800.0,49.5636,49.6237,49.5561,49.5861,17800.0
2010-08-16 13:45:00,65.95,65.97,65.87,65.87,20900.0,49.5861,49.6012,49.526,49.526,20900.0
2010-08-16 13:50:00,65.86,65.86,65.7,65.71,26400.0,49.5185,49.5185,49.3982,49.4057,26400.0
2010-08-16 13:55:00,65.71,65.76,65.67,65.73,28900.0,49.4057,49.4433,49.3756,49.4207,28900.0
2010-08-16 14:00:00,65.72,65.84,65.71,65.82,20300.0,49.4132,49.5034,49.4057,49.4884,20300.0
2010-08-16 14:05:00,65.83,65.84,65.61,65.61,28600.0,49.4959,49.5034,49.3305,49.3305,28600.0
2010-08-16 14:10:00,65.61,65.63,65.51,65.58,29600.0,49.3305,49.3455,49.2553,49.3079,29600.0
2010-08-16 14:15:00,65.59,65.62,65.49,65.56,32500.0,49.3155,49.338,49.2403,49.2929,32500.0
2010-08-16 14:20:00,65.56,65.6,65.56,65.56,17300.0,49.2929,49.323,49.2929,49.2929,17300.0
2010-08-16 14:25:00,65.55,65.64,65.52,65.54,44900.0,49.2854,49.3531,49.2628,49.2779,44900.0
2010-08-16 14:30:00,65.54,65.64,65.5,65.5,25900.0,49.2779,49.3531,49.2478,49.2478,25900.0
2010-08-16 14:35:00,65.5,65.56,65.5,65.55,21500.0,49.2478,49.2929,49.2478,49.2854,21500.0
2010-08-16 14:40:00,65.56,65.57,65.44,65.54,34400.0,49.2929,49.3004,49.2027,49.2779,34400.0
2010-08-16 14:45:00,65.55,65.63,65.54,65.56,27100.0,49.2854,49.3455,49.2779,49.2929,27100.0
2010-08-16 14:50:00,65.55,65.55,65.26,65.32,56100.0,49.2854,49.2854,49.0673,49.1125,56100.0
2010-08-16 14:55:00,65.32,65.42,65.25,65.26,39700.0,49.1125,49.1876,49.0598,49.0673,39700.0
2010-08-16 15:00:00,65.25,65.36,65.2,65.31,50400.0,49.0598,49.1425,49.0222,49.1049,50400.0
2010-08-16 15:05:00,65.32,65.36,65.25,65.34,34100.0,49.1125,49.1425,49.0598,49.1275,34100.0
2010-08-16 15:10:00,65.33,65.33,65.15,65.22,43000.0,49.12,49.12,48.9846,49.0373,43000.0
2010-08-16 15:15:00,65.22,65.29,65.19,65.27,36300.0,49.0373,49.0899,49.0147,49.0749,36300.0
2010-08-16 15:20:00,65.29,65.29,65.18,65.23,53800.0,49.0899,49.0899,49.0072,49.0448,53800.0
2010-08-16 15:25:00,65.23,65.35,65.18,65.32,42700.0,49.0448,49.135,49.0072,49.1125,42700.0
2010-08-16 15:30:00,65.32,65.4,65.29,65.4,52300.0,49.1125,49.1726,49.0899,49.1726,52300.0
2010-08-16 15:35:00,65.4,65.49,65.33,65.43,48900.0,49.1726,49.2403,49.12,49.1952,48900.0
2010-08-16 15:40:00,65.46,65.56,65.36,65.54,51400.0,49.2177,49.2929,49.1425,49.2779,51400.0
2010-08-16 15:45:00,65.55,65.6,65.5,65.51,81300.0,49.2854,49.323,49.2478,49.2553,81300.0
2010-08-16 15:50:00,65.51,65.56,65.49,65.49,58300.0,49.2553,49.2929,49.2403,49.2403,58300.0
2010-08-16 15:55:00,65.48,65.58,65.48,65.56,110000.0,49.2328,49.3079,49.2328,49.2929,110000.0
2010-08-17 09:30:00,66.79,66.84,66.29,66.81,132900.0,50.2177,50.2553,49.8418,50.2327,132900.0
2010-08-17 09:35:00,66.81,66.84,66.51,66.61,60500.0,50.2327,50.2553,50.0072,50.0824,60500.0
2010-08-17 09:40:00,66.6,66.62,66.41,66.45,86200.0,50.0749,50.0899,49.932,49.9621,86200.0
2010-08-17 09:45:00,66.48,66.61,66.44,66.59,65900.0,49.9846,50.0824,49.9546,50.0673,65900.0
2010-08-17 09:50:00,66.56,66.7,66.53,66.67,64700.0,50.0448,50.15,50.0222,50.1275,64700.0
2010-08-17 09:55:00,66.66,66.7,66.53,66.67,59800.0,50.12,50.15,50.0222,50.1275,59800.0
2010-08-17 10:00:00,66.67,66.81,66.64,66.73,44800.0,50.1275,50.2327,50.1049,50.1726,44800.0
2010-08-17 10:05:00,66.73,66.76,66.45,66.54,52900.0,50.1726,50.1952,49.9621,50.0297,52900.0
2010-08-17 10:10:00,66.55,66.64,66.45,66.49,79600.0,50.0373,50.1049,49.9621,49.9921,79600.0
2010-08-17 10:15:00,66.48,66.5,66.27,66.35,64700.0,49.9846,49.9997,49.8267,49.8869,64700.0
2010-08-17 10:20:00,66.34,66.47,66.28,66.4,58300.0,49.8794,49.9771,49.8343,49.9245,58300.0
2010-08-17 10:25:00,66.38,66.53,66.37,66.49,30500.0,49.9094,50.0222,49.9019,49.9921,30500.0
2010-08-17 10:30:00,66.49,66.51,66.45,66.49,97900.0,49.9921,50.0072,49.9621,49.9921,97900.0
2010-08-17 10:35:00,66.49,66.52,66.46,66.51,70000.0,49.9921,50.0147,49.9696,50.0072,70000.0
2010-08-17 10:40:00,66.53,66.54,66.43,66.43,31600.0,50.0222,50.0297,49.947,49.947,31600.0
2010-08-17 10:45:00,66.43,66.59,66.4,66.55,87100.0,49.947,50.0673,49.9245,50.0373,87100.0
2010-08-17 10:50:00,66.55,66.57,66.45,66.51,56000.0,50.0373,50.0523,49.9621,50.0072,56000.0
2010-08-17 10:55:00,66.51,66.55,66.47,66.48,44000.0,50.0072,50.0373,49.9771,49.9846,44000.0
2010-08-17 11:00:00,66.5,66.55,66.45,66.5,62900.0,49.9997,50.0373,49.9621,49.9997,62900.0
2010-08-17 11:05:00,66.5,66.54,66.43,66.52,62700.0,49.9997,50.0297,49.947,50.0147,62700.0
2010-08-17 11:10:00,66.52,66.56,66.49,66.55,132700.0,50.0147,50.0448,49.9921,50.0373,132700.0
2010-08-17 11:15:00,66.54,66.56,66.49,66.5,79500.0,50.0297,50.0448,49.9921,49.9997,79500.0
2010-08-17 11:20:00,66.5,66.56,66.5,66.54,54800.0,49.9997,50.0448,49.9997,50.0297,54800.0
2010-08-17 11:25:00,66.54,66.55,66.51,66.54,89000.0,50.0297,50.0373,50.0072,50.0297,89000.0
2010-08-17 11:30:00,66.54,66.56,66.5,66.53,102900.0,50.0297,50.0448,49.9997,50.0222,102900.0
2010-08-17 11:35:00,66.54,66.78,66.54,66.73,107000.0,50.0297,50.2102,50.0297,50.1726,107000.0
2010-08-17 11:40:00,66.73,66.79,66.68,66.78,57200.0,50.1726,50.2177,50.135,50.2102,57200.0
2010-08-17 11:45:00,66.79,66.79,66.76,66.78,56900.0,50.2177,50.2177,50.1952,50.2102,56900.0
2010-08-17 11:50:00,66.79,66.83,66.76,66.82,46000.0,50.2177,50.2478,50.1952,50.2403,46000.0
2010-08-17 11:55:00,66.82,66.92,66.77,66.88,27300.0,50.2403,50.3155,50.2027,50.2854,27300.0
2010-08-17 12:00:00,66.89,66.99,66.88,66.98,27500.0,50.2929,50.3681,50.2854,50.3606,27500.0
2010-08-17 12:05:00,66.99,67.12,66.97,67.12,51500.0,50.3681,50.4658,50.353,50.4658,51500.0
2010-08-17 12:10:00,67.13,67.21,67.12,67.2,48500.0,50.4733,50.5335,50.4658,50.526,48500.0
2010-08-17 12:15:00,67.2,67.23,67.1,67.1,43300.0,50.526,50.5485,50.4508,50.4508,43300.0
2010-08-17 12:20:00,67.09,67.13,67.03,67.04,44700.0,50.4433,50.4733,50.3982,50.4057,44700.0
2010-08-17 12:25:00,67.03,67.04,66.99,67.01,33200.0,50.3982,50.4057,50.3681,50.3831,33200.0
2010-08-17 12:30:00,67.0,67.08,67.0,67.08,29600.0,50.3756,50.4358,50.3756,50.4358,29600.0
2010-08-17 12:35:00,67.08,67.09,67.0,67.01,59400.0,50.4358,50.4433,50.3756,50.3831,59400.0
2010-08-17 12:40:00,67.02,67.17,67.0,67.14,43700.0,50.3906,50.5034,50.3756,50.4809,43700.0
2010-08-17 12:45:00,67.12,67.13,67.04,67.12,72400.0,50.4658,50.4733,50.4057,50.4658,72400.0
2010-08-17 12:50:00,67.13,67.16,67.07,67.15,59700.0,50.4733,50.4959,50.4282,50.4884,59700.0
2010-08-17 12:55:00,67.16,67.24,67.16,67.23,35900.0,50.4959,50.5561,50.4959,50.5485,35900.0
2010-08-17 13:00:00,67.23,67.29,67.18,67.22,77400.0,50.5485,50.5936,50.5109,50.541,77400.0
2010-08-17 13:05:00,67.22,67.23,67.11,67.16,62800.0,50.541,50.5485,50.4583,50.4959,62800.0
2010-08-17 13:10:00,67.15,67.31,67.15,67.24,54400.0,50.4884,50.6087,50.4884,50.5561,54400.0
2010-08-17 13:15:00,67.24,67.47,67.23,67.47,62700.0,50.5561,50.729,50.5485,50.729,62700.0
2010-08-17 13:20:00,67.47,67.55,67.4,67.4,41100.0,50.729,50.7891,50.6764,50.6764,41100.0
2010-08-17 13:25:00,67.39,67.64,67.39,67.63,51100.0,50.6688,50.8568,50.6688,50.8493,51100.0
2010-08-17 13:30:00,67.64,67.72,67.57,67.57,69700.0,50.8568,50.917,50.8042,50.8042,69700.0
2010-08-17 13:35:00,67.58,67.58,67.47,67.47,36900.0,50.8117,50.8117,50.729,50.729,36900.0
2010-08-17 13:40:00,67.48,67.48,67.39,67.41,72100.0,50.7365,50.7365,50.6688,50.6839,72100.0
2010-08-17 13:45:00,67.42,67.5,67.39,67.49,55300.0,50.6914,50.7515,50.6688,50.744,55300.0
2010-08-17 13:50:00,67.49,67.56,67.44,67.44,56600.0,50.744,50.7967,50.7064,50.7064,56600.0
2010-08-17 13:55:00,67.44,67.45,67.34,67.38,58500.0,50.7064,50.7139,50.6312,50.6613,58500.0
2010-08-17 14:00:00,67.39,67.43,67.37,67.41,28100.0,50.6688,50.6989,50.6538,50.6839,28100.0
2010-08-17 14:05:00,67.41,67.44,67.38,67.44,33600.0,50.6839,50.7064,50.6613,50.7064,33600.0
2010-08-17 14:10:00,67.44,67.54,67.44,67.48,41500.0,50.7064,50.7816,50.7064,50.7365,41500.0
2010-08-17 14:15:00,67.48,67.53,67.43,67.45,56300.0,50.7365,50.7741,50.6989,50.7139,56300.0
2010-08-17 14:20:00,67.43,67.55,67.41,67.55,32600.0,50.6989,50.7891,50.6839,50.7891,32600.0
2010-08-17 14:25:00,67.54,67.56,67.43,67.53,45700.0,50.7816,50.7967,50.6989,50.7741,45700.0
2010-08-17 14:30:00,67.54,67.57,67.53,67.57,42600.0,50.7816,50.8042,50.7741,50.8042,42600.0
2010-08-17 14:35:00,67.57,67.64,67.56,67.56,43500.0,50.8042,50.8568,50.7967,50.7967,43500.0
2010-08-17 14:40:00,67.56,67.61,67.5,67.57,37400.0,50.7967,50.8342,50.7515,50.8042,37400.0
2010-08-17 14:45:00,67.56,67.57,67.51,67.52,41300.0,50.7967,50.8042,50.7591,50.7666,41300.0
2010-08-17 14:50:00,67.53,67.61,67.48,67.61,37000.0,50.7741,50.8342,50.7365,50.8342,37000.0
2010-08-17 14:55:00,67.6,67.61,67.44,67.45,43000.0,50.8267,50.8342,50.7064,50.7139,43000.0
2010-08-17 15:00:00,67.45,67.54,67.42,67.53,73800.0,50.7139,50.7816,50.6914,50.7741,73800.0
2010-08-17 15:05:00,67.53,67.61,67.51,67.59,81600.0,50.7741,50.8342,50.7591,50.8192,81600.0
2010-08-17 15:10:00,67.59,67.63,67.54,67.58,74100.0,50.8192,50.8493,50.7816,50.8117,74100.0
2010-08-17 15:15:00,67.57,67.75,67.57,67.62,118800.0,50.8042,50.9395,50.8042,50.8418,118800.0
2010-08-17 15:20:00,67.61,67.74,67.6,67.68,136500.0,50.8342,50.932,50.8267,50.8869,136500.0
2010-08-17 15:25:00,67.68,67.68,67.58,67.66,92400.0,50.8869,50.8869,50.8117,50.8718,92400.0
2010-08-17 15:30:00,67.67,67.67,67.55,67.63,138800.0,50.8794,50.8794,50.7891,50.8493,138800.0
2010-08-17 15:35:00,67.62,67.62,67.5,67.61,109000.0,50.8418,50.8418,50.7515,50.8342,109000.0
2010-08-17 15:40:00,67.6,67.64,67.55,67.57,146100.0,50.8267,50.8568,50.7891,50.8042,146100.0
2010-08-17 15:45:00,67.56,67.61,67.46,67.49,166600.0,50.7967,50.8342,50.7215,50.744,166600.0
2010-08-17 15:50:00,67.48,67.51,67.35,67.37,224000.0,50.7365,50.7591,50.6388,50.6538,224000.0
2010-08-17 15:55:00,67.37,67.37,67.21,67.25,323300.0,50.6538,50.6538,50.5335,50.5636,323300.0
2010-08-18 09:30:00,67.14,67.5,66.36,66.37,524500.0,50.4809,50.7515,49.8944,49.9019,524500.0
2010-08-18 09:35:00,66.43,66.71,66.3,66.61,224100.0,49.947,50.1576,49.8493,50.0824,224100.0
2010-08-18 09:40:00,66.61,66.7,66.15,66.48,197800.0,50.0824,50.15,49.7365,49.9846,197800.0
2010-08-18 09:45:00,66.48,66.48,66.15,66.22,145100.0,49.9846,49.9846,49.7365,49.7891,145100.0
2010-08-18 09:50:00,66.23,67.13,65.81,66.09,279300.0,49.7967,50.4733,49.4809,49.6914,279300.0
2010-08-18 09:55:00,66.09,66.21,65.96,66.1,136100.0,49.6914,49.7816,49.5937,49.6989,136100.0
2010-08-18 10:00:00,66.1,66.28,65.96,66.19,191600.0,49.6989,49.8343,49.5937,49.7666,191600.0
2010-08-18 10:05:00,66.22,66.29,65.95,66.02,152500.0,49.7891,49.8418,49.5861,49.6388,152500.0
2010-08-18 10:10:00,66.03,66.1,65.7,65.86,190400.0,49.6463,49.6989,49.3982,49.5185,190400.0
2010-08-18 10:15:00,65.87,66.2,65.87,65.99,224200.0,49.526,49.7741,49.526,49.6162,224200.0
2010-08-18 10:20:00,65.95,66.14,65.9,66.1,89700.0,49.5861,49.729,49.5485,49.6989,89700.0
2010-08-18 10:25:00,66.1,66.1,65.8,65.92,60800.0,49.6989,49.6989,49.4734,49.5636,60800.0
2010-08-18 10:30:00,65.9,65.96,65.82,65.82,110500.0,49.5485,49.5937,49.4884,49.4884,110500.0
2010-08-18 10:35:00,65.83,66.0,65.63,65.74,152700.0,49.4959,49.6237,49.3455,49.4282,152700.0
2010-08-18 10:40:00,65.74,65.82,65.46,65.62,214300.0,49.4282,49.4884,49.2177,49.338,214300.0
2010-08-18 10:45:00,65.62,65.66,65.46,65.56,131700.0,49.338,49.3681,49.2177,49.2929,131700.0
2010-08-18 10:50:00,65.55,65.65,65.46,65.53,129400.0,49.2854,49.3606,49.2177,49.2703,129400.0
2010-08-18 10:55:00,65.55,65.71,65.52,65.7,88900.0,49.2854,49.4057,49.2628,49.3982,88900.0
2010-08-18 11:00:00,65.7,66.1,65.58,66.04,154100.0,49.3982,49.6989,49.3079,49.6538,154100.0
2010-08-18 11:05:00,66.04,66.27,66.04,66.26,160700.0,49.6538,49.8267,49.6538,49.8192,160700.0
2010-08-18 11:10:00,66.25,66.39,66.21,66.36,126300.0,49.8117,49.917,49.7816,49.8944,126300.0
2010-08-18 11:15:00,66.36,66.38,66.2,66.22,172200.0,49.8944,49.9094,49.7741,49.7891,172200.0
2010-08-18 11:20:00,66.23,66.28,66.1,66.14,233200.0,49.7967,49.8343,49.6989,49.729,233200.0
2010-08-18 11:25:00,66.13,66.24,65.85,65.91,132300.0,49.7215,49.8042,49.5109,49.5561,132300.0
2010-08-18 11:30:00,65.9,66.0,65.9,65.94,168800.0,49.5485,49.6237,49.5485,49.5786,168800.0
2010-08-18 11:35:00,65.94,65.98,65.73,65.89,174200.0,49.5786,49.6087,49.4207,49.541,174200.0
2010-08-18 11:40:00,65.89,65.93,65.82,65.87,92900.0,49.541,49.5711,49.4884,49.526,92900.0
2010-08-18 11:45:00,65.84,65.94,65.77,65.93,81600.0,49.5034,49.5786,49.4508,49.5711,81600.0
2010-08-18 11:50:00,65.93,66.09,65.93,66.05,97600.0,49.5711,49.6914,49.5711,49.6613,97600.0
2010-08-18 11:55:00,66.04,66.1,65.97,66.02,54300.0,49.6538,49.6989,49.6012,49.6388,54300.0
2010-08-18 12:00:00,66.01,66.03,65.87,65.92,70400.0,49.6312,49.6463,49.526,49.5636,70400.0
2010-08-18 12:05:00,65.91,66.0,65.91,65.95,34800.0,49.5561,49.6237,49.5561,49.5861,34800.0
2010-08-18 12:10:00,65.96,65.98,65.85,65.85,39300.0,49.5937,49.6087,49.5109,49.5109,39300.0
2010-08-18 12:15:00,65.85,65.87,65.76,65.82,47900.0,49.5109,49.526,49.4433,49.4884,47900.0
2010-08-18 12:20:00,65.82,65.84,65.73,65.73,48100.0,49.4884,49.5034,49.4207,49.4207,48100.0
2010-08-18 12:25:00,65.74,65.84,65.74,65.83,37400.0,49.4282,49.5034,49.4282,49.4959,37400.0
2010-08-18 12:30:00,65.82,65.86,65.69,65.69,67300.0,49.4884,49.5185,49.3906,49.3906,67300.0
2010-08-18 12:35:00,65.69,65.69,65.48,65.5,137400.0,49.3906,49.3906,49.2328,49.2478,137400.0
2010-08-18 12:40:00,65.5,65.59,65.48,65.48,103300.0,49.2478,49.3155,49.2328,49.2328,103300.0
2010-08-18 12:45:00,65.48,65.67,65.48,65.62,50000.0,49.2328,49.3756,49.2328,49.338,50000.0
2010-08-18 12:50:00,65.61,65.77,65.55,65.63,88600.0,49.3305,49.4508,49.2854,49.3455,88600.0
2010-08-18 12:55:00,65.64,65.73,65.55,65.64,62700.0,49.3531,49.4207,49.2854,49.3531,62700.0
2010-08-18 13:00:00,65.64,65.8,65.64,65.75,96000.0,49.3531,49.4734,49.3531,49.4358,96000.0
2010-08-18 13:05:00,65.74,66.02,65.74,65.85,170100.0,49.4282,49.6388,49.4282,49.5109,170100.0
2010-08-18 13:10:00,65.85,65.93,65.78,65.83,96900.0,49.5109,49.5711,49.4583,49.4959,96900.0
2010-08-18 13:15:00,65.83,65.89,65.79,65.86,83800.0,49.4959,49.541,49.4658,49.5185,83800.0
2010-08-18 13:20:00,65.88,65.88,65.75,65.84,42900.0,49.5335,49.5335,49.4358,49.5034,42900.0
2010-08-18 13:25:00,65.85,65.87,65.81,65.86,34800.0,49.5109,49.526,49.4809,49.5185,34800.0
2010-08-18 13:30:00,65.87,66.1,65.86,66.0,71100.0,49.526,49.6989,49.5185,49.6237,71100.0
2010-08-18 13:35:00,66.0,66.08,65.97,66.07,74400.0,49.6237,49.6839,49.6012,49.6764,74400.0
2010-08-18 13:40:00,66.07,66.14,66.07,66.14,76200.0,49.6764,49.729,49.6764,49.729,76200.0
2010-08-18 13:45:00,66.14,66.22,66.14,66.18,71400.0,49.729,49.7891,49.729,49.7591,71400.0
2010-08-18 13:50:00,66.19,66.24,66.16,66.24,74900.0,49.7666,49.8042,49.744,49.8042,74900.0
2010-08-18 13:55:00,66.24,66.27,66.2,66.23,56400.0,49.8042,49.8267,49.7741,49.7967,56400.0
2010-08-18 14:00:00,66.22,66.25,66.14,66.14,169900.0,49.7891,49.8117,49.729,49.729,169900.0
2010-08-18 14:05:00,66.14,66.18,65.9,65.97,103400.0,49.729,49.7591,49.5485,49.6012,103400.0
2010-08-18 14:10:00,65.97,66.01,65.92,66.0,40600.0,49.6012,49.6312,49.5636,49.6237,40600.0
2010-08-18 14:15:00,65.99,66.0,65.92,65.95,34400.0,49.6162,49.6237,49.5636,49.5861,34400.0
2010-08-18 14:20:00,65.96,66.04,65.96,65.99,56100.0,49.5937,49.6538,49.5937,49.6162,56100.0
2010-08-18 14:25:00,65.99,66.07,65.93,65.98,47700.0,49.6162,49.6764,49.5711,49.6087,47700.0
2010-08-18 14:30:00,65.97,66.06,65.86,65.92,93500.0,49.6012,49.6688,49.5185,49.5636,93500.0
2010-08-18 14:35:00,65.92,65.96,65.9,65.93,37000.0,49.5636,49.5937,49.5485,49.5711,37000.0
2010-08-18 14:40:00,65.93,66.06,65.9,66.05,161700.0,49.5711,49.6688,49.5485,49.6613,161700.0
2010-08-18 14:45:00,66.05,66.1,66.0,66.07,191000.0,49.6613,49.6989,49.6237,49.6764,191000.0
2010-08-18 14:50:00,66.08,66.35,66.07,66.24,145600.0,49.6839,49.8869,49.6764,49.8042,145600.0
2010-08-18 14:55:00,66.23,66.26,66.16,66.22,51400.0,49.7967,49.8192,49.744,49.7891,51400.0
2010-08-18 15:00:00,66.23,66.28,66.18,66.21,35200.0,49.7967,49.8343,49.7591,49.7816,35200.0
2010-08-18 15:05:00,66.21,66.22,66.05,66.08,47400.0,49.7816,49.7891,49.6613,49.6839,47400.0
2010-08-18 15:10:00,66.1,66.14,65.98,66.02,75700.0,49.6989,49.729,49.6087,49.6388,75700.0
2010-08-18 15:15:00,66.01,66.16,66.0,66.12,51100.0,49.6312,49.744,49.6237,49.714,51100.0
2010-08-18 15:20:00,66.13,66.17,66.09,66.15,90300.0,49.7215,49.7515,49.6914,49.7365,90300.0
2010-08-18 15:25:00,66.13,66.15,66.0,66.06,100400.0,49.7215,49.7365,49.6237,49.6688,100400.0
2010-08-18 15:30:00,66.07,66.07,65.97,66.04,123800.0,49.6764,49.6764,49.6012,49.6538,123800.0
2010-08-18 15:35:00,66.04,66.12,65.96,65.99,107700.0,49.6538,49.714,49.5937,49.6162,107700.0
2010-08-18 15:40:00,65.99,66.05,65.91,66.0,111400.0,49.6162,49.6613,49.5561,49.6237,111400.0
2010-08-18 15:45:00,66.01,66.13,66.0,66.08,107900.0,49.6312,49.7215,49.6237,49.6839,107900.0
2010-08-18 15:50:00,66.09,66.12,65.96,66.02,128900.0,49.6914,49.714,49.5937,49.6388,128900.0
2010-08-18 15:55:00,66.02,66.05,65.95,65.95,199400.0,49.6388,49.6613,49.5861,49.5861,199400.0
2010-08-19 09:30:00,66.59,66.7,66.09,66.31,116600.0,50.0673,50.15,49.6914,49.8568,116600.0
2010-08-19 09:35:00,66.31,66.9,66.3,66.8,139700.0,49.8568,50.3004,49.8493,50.2252,139700.0
2010-08-19 09:40:00,66.82,66.88,66.42,66.44,120700.0,50.2403,50.2854,49.9395,49.9546,120700.0
2010-08-19 09:45:00,66.45,66.45,66.05,66.05,143200.0,49.9621,49.9621,49.6613,49.6613,143200.0
2010-08-19 09:50:00,66.05,66.09,65.81,66.01,87900.0,49.6613,49.6914,49.4809,49.6312,87900.0
2010-08-19 09:55:00,65.99,66.12,65.89,65.99,72800.0,49.6162,49.714,49.541,49.6162,72800.0
2010-08-19 10:00:00,66.0,66.0,65.3,65.32,223500.0,49.6237,49.6237,49.0974,49.1125,223500.0
2010-08-19 10:05:00,65.35,65.55,65.28,65.53,130400.0,49.135,49.2854,49.0824,49.2703,130400.0
2010-08-19 10:10:00,65.52,65.71,65.47,65.64,74100.0,49.2628,49.4057,49.2252,49.3531,74100.0
2010-08-19 10:15:00,65.62,65.81,65.6,65.75,78300.0,49.338,49.4809,49.323,49.4358,78300.0
2010-08-19 10:20:00,65.74,65.76,65.63,65.74,48200.0,49.4282,49.4433,49.3455,49.4282,48200.0
2010-08-19 10:25:00,65.75,65.8,65.5,65.6,56800.0,49.4358,49.4734,49.2478,49.323,56800.0
2010-08-19 10:30:00,65.6,65.88,65.56,65.86,74300.0,49.323,49.5335,49.2929,49.5185,74300.0
2010-08-19 10:35:00,65.85,65.86,65.5,65.56,44100.0,49.5109,49.5185,49.2478,49.2929,44100.0
2010-08-19 10:40:00,65.55,65.62,65.39,65.49,72600.0,49.2854,49.338,49.1651,49.2403,72600.0
2010-08-19 10:45:00,65.5,65.74,65.48,65.74,37200.0,49.2478,49.4282,49.2328,49.4282,37200.0
2010-08-19 10:50:00,65.72,65.74,65.38,65.4,67500.0,49.4132,49.4282,49.1576,49.1726,67500.0
2010-08-19 10:55:00,65.41,65.56,65.4,65.48,51400.0,49.1801,49.2929,49.1726,49.2328,51400.0
2010-08-19 11:00:00,65.48,65.51,65.23,65.24,88900.0,49.2328,49.2553,49.0448,49.0523,88900.0
2010-08-19 11:05:00,65.26,65.32,65.1,65.15,64000.0,49.0673,49.1125,48.947,48.9846,64000.0
2010-08-19 11:10:00,65.15,65.31,65.12,65.23,40600.0,48.9846,49.1049,48.9621,49.0448,40600.0
2010-08-19 11:15:00,65.23,65.33,65.21,65.29,30000.0,49.0448,49.12,49.0297,49.0899,30000.0
2010-08-19 11:20:00,65.29,65.4,65.23,65.32,44000.0,49.0899,49.1726,49.0448,49.1125,44000.0
2010-08-19 11:25:00,65.34,65.34,65.19,65.21,43600.0,49.1275,49.1275,49.0147,49.0297,43600.0
2010-08-19 11:30:00,65.21,65.25,65.1,65.12,56500.0,49.0297,49.0598,48.947,48.9621,56500.0
2010-08-19 11:35:00,65.12,65.2,64.94,65.07,94600.0,48.9621,49.0222,48.8267,48.9245,94600.0
2010-08-19 11:40:00,65.07,65.07,64.8,64.9,82200.0,48.9245,48.9245,48.7215,48.7967,82200.0
2010-08-19 11:45:00,64.9,64.98,64.86,64.92,58800.0,48.7967,48.8568,48.7666,48.8117,58800.0
2010-08-19 11:50:00,64.92,64.92,64.78,64.86,98300.0,48.8117,48.8117,48.7064,48.7666,98300.0
2010-08-19 11:55:00,64.88,65.14,64.88,65.14,33300.0,48.7816,48.9771,48.7816,48.9771,33300.0
2010-08-19 12:00:00,65.13,65.18,64.97,65.01,25500.0,48.9696,49.0072,48.8493,48.8794,25500.0
2010-08-19 12:05:00,65.01,65.16,64.98,65.15,21200.0,48.8794,48.9922,48.8568,48.9846,21200.0
2010-08-19 12:10:00,65.15,65.15,64.88,64.89,38400.0,48.9846,48.9846,48.7816,48.7891,38400.0
2010-08-19 12:15:00,64.89,65.01,64.82,65.01,39300.0,48.7891,48.8794,48.7365,48.8794,39300.0
2010-08-19 12:20:00,65.02,65.17,65.02,65.15,20000.0,48.8869,48.9997,48.8869,48.9846,20000.0
2010-08-19 12:25:00,65.16,65.24,65.16,65.24,33400.0,48.9922,49.0523,48.9922,49.0523,33400.0
2010-08-19 12:30:00,65.24,65.29,65.18,65.22,42200.0,49.0523,49.0899,49.0072,49.0373,42200.0
2010-08-19 12:35:00,65.22,65.31,65.22,65.26,25300.0,49.0373,49.1049,49.0373,49.0673,25300.0
2010-08-19 12:40:00,65.27,65.32,65.26,65.32,27000.0,49.0749,49.1125,49.0673,49.1125,27000.0
2010-08-19 12:45:00,65.32,65.39,65.28,65.32,20500.0,49.1125,49.1651,49.0824,49.1125,20500.0
2010-08-19 12:50:00,65.31,65.32,65.12,65.12,34600.0,49.1049,49.1125,48.9621,48.9621,34600.0
2010-08-19 12:55:00,65.13,65.14,65.02,65.09,35300.0,48.9696,48.9771,48.8869,48.9395,35300.0
2010-08-19 13:00:00,65.09,65.28,65.09,65.21,37500.0,48.9395,49.0824,48.9395,49.0297,37500.0
2010-08-19 13:05:00,65.19,65.24,65.11,65.13,31100.0,49.0147,49.0523,48.9546,48.9696,31100.0
2010-08-19 13:10:00,65.14,65.18,65.09,65.1,35200.0,48.9771,49.0072,48.9395,48.947,35200.0
2010-08-19 13:15:00,65.09,65.11,65.01,65.1,30200.0,48.9395,48.9546,48.8794,48.947,30200.0
2010-08-19 13:20:00,65.09,65.13,65.0,65.12,25800.0,48.9395,48.9696,48.8719,48.9621,25800.0
2010-08-19 13:25:00,65.12,65.17,65.1,65.14,22300.0,48.9621,48.9997,48.947,48.9771,22300.0
2010-08-19 13:30:00,65.14,65.14,65.08,65.08,40300.0,48.9771,48.9771,48.932,48.932,40300.0
2010-08-19 13:35:00,65.07,65.14,65.02,65.12,45500.0,48.9245,48.9771,48.8869,48.9621,45500.0
2010-08-19 13:40:00,65.12,65.14,65.03,65.05,46000.0,48.9621,48.9771,48.8944,48.9094,46000.0
2010-08-19 13:45:00,65.07,65.14,65.0,65.14,35700.0,48.9245,48.9771,48.8719,48.9771,35700.0
2010-08-19 13:50:00,65.11,65.16,65.09,65.15,19600.0,48.9546,48.9922,48.9395,48.9846,19600.0
2010-08-19 13:55:00,65.15,65.22,65.1,65.11,21800.0,48.9846,49.0373,48.947,48.9546,21800.0
2010-08-19 14:00:00,65.1,65.1,64.98,65.0,50700.0,48.947,48.947,48.8568,48.8719,50700.0
2010-08-19 14:05:00,64.99,65.1,64.96,65.09,47800.0,48.8643,48.947,48.8418,48.9395,47800.0
2010-08-19 14:10:00,65.09,65.17,65.08,65.17,42700.0,48.9395,48.9997,48.932,48.9997,42700.0
2010-08-19 14:15:00,65.17,65.21,65.09,65.21,41900.0,48.9997,49.0297,48.9395,49.0297,41900.0
2010-08-19 14:20:00,65.21,65.39,65.21,65.34,41100.0,49.0297,49.1651,49.0297,49.1275,41100.0
2010-08-19 14:25:00,65.35,65.37,65.31,65.36,17900.0,49.135,49.15,49.1049,49.1425,17900.0
2010-08-19 14:30:00,65.35,65.46,65.35,65.4,42700.0,49.135,49.2177,49.135,49.1726,42700.0
2010-08-19 14:35:00,65.4,65.46,65.3,65.32,45500.0,49.1726,49.2177,49.0974,49.1125,45500.0
2010-08-19 14:40:00,65.32,65.44,65.23,65.43,59700.0,49.1125,49.2027,49.0448,49.1952,59700.0
2010-08-19 14:45:00,65.43,65.51,65.43,65.5,59400.0,49.1952,49.2553,49.1952,49.2478,59400.0
2010-08-19 14:50:00,65.51,65.57,65.46,65.5,57400.0,49.2553,49.3004,49.2177,49.2478,57400.0
2010-08-19 14:55:00,65.51,65.53,65.44,65.46,46800.0,49.2553,49.2703,49.2027,49.2177,46800.0
2010-08-19 15:00:00,65.46,65.48,65.39,65.43,76000.0,49.2177,49.2328,49.1651,49.1952,76000.0
2010-08-19 15:05:00,65.43,65.53,65.42,65.53,68900.0,49.1952,49.2703,49.1876,49.2703,68900.0
2010-08-19 15:10:00,65.52,65.74,65.52,65.74,58700.0,49.2628,49.4282,49.2628,49.4282,58700.0
2010-08-19 15:15:00,65.74,65.86,65.69,65.8,98900.0,49.4282,49.5185,49.3906,49.4734,98900.0
2010-08-19 15:20:00,65.8,65.97,65.78,65.97,103700.0,49.4734,49.6012,49.4583,49.6012,103700.0
2010-08-19 15:25:00,65.97,65.97,65.71,65.71,85000.0,49.6012,49.6012,49.4057,49.4057,85000.0
2010-08-19 15:30:00,65.69,65.88,65.69,65.86,67500.0,49.3906,49.5335,49.3906,49.5185,67500.0
2010-08-19 15:35:00,65.85,65.85,65.65,65.68,66800.0,49.5109,49.5109,49.3606,49.3831,66800.0
2010-08-19 15:40:00,65.68,65.72,65.46,65.61,85100.0,49.3831,49.4132,49.2177,49.3305,85100.0
2010-08-19 15:45:00,65.61,65.75,65.59,65.72,124600.0,49.3305,49.4358,49.3155,49.4132,124600.0
2010-08-19 15:50:00,65.73,65.8,65.68,65.8,144700.0,49.4207,49.4734,49.3831,49.4734,144700.0
2010-08-19 15:55:00,65.8,65.84,65.65,65.65,164400.0,49.4734,49.5034,49.3606,49.3606,164400.0
2010-08-20 09:30:00,65.0,65.48,65.0,65.42,408500.0,48.8719,49.2328,48.8719,49.1876,408500.0
2010-08-20 09:35:00,65.44,65.53,65.2,65.22,36800.0,49.2027,49.2703,49.0222,49.0373,36800.0
2010-08-20 09:40:00,65.26,65.36,64.95,65.19,94400.0,49.0673,49.1425,48.8343,49.0147,94400.0
2010-08-20 09:45:00,65.17,65.34,64.94,64.94,74600.0,48.9997,49.1275,48.8267,48.8267,74600.0
2010-08-20 09:50:00,64.95,65.12,64.95,65.07,79700.0,48.8343,48.9621,48.8343,48.9245,79700.0
2010-08-20 09:55:00,65.06,65.19,65.0,65.18,31600.0,48.917,49.0147,48.8719,49.0072,31600.0
2010-08-20 10:00:00,65.18,65.27,65.1,65.16,25500.0,49.0072,49.0749,48.947,48.9922,25500.0
2010-08-20 10:05:00,65.16,65.19,64.99,65.01,32500.0,48.9922,49.0147,48.8643,48.8794,32500.0
2010-08-20 10:10:00,65.01,65.05,64.94,65.01,77200.0,48.8794,48.9094,48.8267,48.8794,77200.0
2010-08-20 10:15:00,65.01,65.12,64.96,65.04,78300.0,48.8794,48.9621,48.8418,48.9019,78300.0
2010-08-20 10:20:00,65.03,65.32,65.01,65.29,54800.0,48.8944,49.1125,48.8794,49.0899,54800.0
2010-08-20 10:25:00,65.28,65.3,65.2,65.26,24600.0,49.0824,49.0974,49.0222,49.0673,24600.0
2010-08-20 10:30:00,65.28,65.3,65.15,65.2,21600.0,49.0824,49.0974,48.9846,49.0222,21600.0
2010-08-20 10:35:00,65.21,65.32,65.2,65.21,22600.0,49.0297,49.1125,49.0222,49.0297,22600.0
2010-08-20 10:40:00,65.22,65.4,65.21,65.31,19500.0,49.0373,49.1726,49.0297,49.1049,19500.0
2010-08-20 10:45:00,65.3,65.4,65.13,65.14,40700.0,49.0974,49.1726,48.9696,48.9771,40700.0
2010-08-20 10:50:00,65.14,65.21,65.07,65.14,26300.0,48.9771,49.0297,48.9245,48.9771,26300.0
2010-08-20 10:55:00,65.16,65.24,65.15,65.19,21000.0,48.9922,49.0523,48.9846,49.0147,21000.0
2010-08-20 11:00:00,65.19,65.19,65.03,65.03,27100.0,49.0147,49.0147,48.8944,48.8944,27100.0
2010-08-20 11:05:00,65.03,65.18,64.96,65.16,59900.0,48.8944,49.0072,48.8418,48.9922,59900.0
2010-08-20 11:10:00,65.15,65.18,65.01,65.01,34400.0,48.9846,49.0072,48.8794,48.8794,34400.0
2010-08-20 11:15:00,65.02,65.05,64.96,64.99,49700.0,48.8869,48.9094,48.8418,48.8643,49700.0
2010-08-20 11:20:00,64.99,65.0,64.78,64.83,168000.0,48.8643,48.8719,48.7064,48.744,168000.0
2010-08-20 11:25:00,64.84,64.98,64.8,64.98,60700.0,48.7516,48.8568,48.7215,48.8568,60700.0
2010-08-20 11:30:00,64.98,65.03,64.92,64.99,43700.0,48.8568,48.8944,48.8117,48.8643,43700.0
2010-08-20 11:35:00,65.0,65.02,64.97,64.99,135000.0,48.8719,48.8869,48.8493,48.8643,135000.0
2010-08-20 11:40:00,64.99,65.08,64.99,65.05,42100.0,48.8643,48.932,48.8643,48.9094,42100.0
2010-08-20 11:45:00,65.04,65.05,64.98,65.02,46400.0,48.9019,48.9094,48.8568,48.8869,46400.0
2010-08-20 11:50:00,65.02,65.03,64.93,64.97,48500.0,48.8869,48.8944,48.8192,48.8493,48500.0
2010-08-20 11:55:00,64.97,65.02,64.97,64.99,69400.0,48.8493,48.8869,48.8493,48.8643,69400.0
2010-08-20 12:00:00,64.99,65.07,64.99,65.05,58000.0,48.8643,48.9245,48.8643,48.9094,58000.0
2010-08-20 12:05:00,65.05,65.06,64.99,65.01,22400.0,48.9094,48.917,48.8643,48.8794,22400.0
2010-08-20 12:10:00,65.01,65.07,64.99,65.0,35300.0,48.8794,48.9245,48.8643,48.8719,35300.0
2010-08-20 12:15:00,64.99,65.04,64.97,64.99,22300.0,48.8643,48.9019,48.8493,48.8643,22300.0
2010-08-20 12:20:00,64.99,65.13,64.98,65.13,21600.0,48.8643,48.9696,48.8568,48.9696,21600.0
2010-08-20 12:25:00,65.13,65.13,65.03,65.12,20400.0,48.9696,48.9696,48.8944,48.9621,20400.0
2010-08-20 12:30:00,65.13,65.13,64.98,65.0,52900.0,48.9696,48.9696,48.8568,48.8719,52900.0
2010-08-20 12:35:00,65.0,65.0,64.94,64.96,70900.0,48.8719,48.8719,48.8267,48.8418,70900.0
2010-08-20 12:40:00,64.97,65.01,64.97,65.0,50200.0,48.8493,48.8794,48.8493,48.8719,50200.0
2010-08-20 12:45:00,65.01,65.01,64.98,64.99,44100.0,48.8794,48.8794,48.8568,48.8643,44100.0
2010-08-20 12:50:00,64.99,65.01,64.97,65.0,12900.0,48.8643,48.8794,48.8493,48.8719,12900.0
2010-08-20 12:55:00,65.0,65.01,64.96,65.0,27100.0,48.8719,48.8794,48.8418,48.8719,27100.0
2010-08-20 13:00:00,65.0,65.08,64.96,64.98,41800.0,48.8719,48.932,48.8418,48.8568,41800.0
2010-08-20 13:05:00,65.0,65.11,64.98,65.11,12600.0,48.8719,48.9546,48.8568,48.9546,12600.0
2010-08-20 13:10:00,65.11,65.12,65.05,65.05,24300.0,48.9546,48.9621,48.9094,48.9094,24300.0
2010-08-20 13:15:00,65.06,65.09,65.03,65.06,17700.0,48.917,48.9395,48.8944,48.917,17700.0
2010-08-20 13:20:00,65.07,65.14,65.05,65.11,11800.0,48.9245,48.9771,48.9094,48.9546,11800.0
2010-08-20 13:25:00,65.12,65.17,65.1,65.11,21100.0,48.9621,48.9997,48.947,48.9546,21100.0
2010-08-20 13:30:00,65.11,65.13,65.04,65.04,7700.0,48.9546,48.9696,48.9019,48.9019,7700.0
2010-08-20 13:35:00,65.05,65.09,65.0,65.09,13700.0,48.9094,48.9395,48.8719,48.9395,13700.0
2010-08-20 13:40:00,65.09,65.1,65.02,65.02,8100.0,48.9395,48.947,48.8869,48.8869,8100.0
2010-08-20 13:45:00,65.01,65.11,65.01,65.06,14300.0,48.8794,48.9546,48.8794,48.917,14300.0
2010-08-20 13:50:00,65.08,65.24,65.08,65.21,18200.0,48.932,49.0523,48.932,49.0297,18200.0
2010-08-20 13:55:00,65.22,65.23,65.15,65.19,18400.0,49.0373,49.0448,48.9846,49.0147,18400.0
2010-08-20 14:00:00,65.19,65.2,65.12,65.18,29300.0,49.0147,49.0222,48.9621,49.0072,29300.0
2010-08-20 14:05:00,65.19,65.19,65.1,65.12,20100.0,49.0147,49.0147,48.947,48.9621,20100.0
2010-08-20 14:10:00,65.11,65.17,65.11,65.16,29600.0,48.9546,48.9997,48.9546,48.9922,29600.0
2010-08-20 14:15:00,65.17,65.24,65.16,65.21,18300.0,48.9997,49.0523,48.9922,49.0297,18300.0
2010-08-20 14:20:00,65.21,65.27,65.14,65.14,21400.0,49.0297,49.0749,48.9771,48.9771,21400.0
2010-08-20 14:25:00,65.15,65.23,65.14,65.15,33400.0,48.9846,49.0448,48.9771,48.9846,33400.0
2010-08-20 14:30:00,65.16,65.24,65.15,65.18,70200.0,48.9922,49.0523,48.9846,49.0072,70200.0
2010-08-20 14:35:00,65.18,65.22,65.12,65.13,29700.0,49.0072,49.0373,48.9621,48.9696,29700.0
2010-08-20 14:40:00,65.13,65.26,65.13,65.26,17700.0,48.9696,49.0673,48.9696,49.0673,17700.0
2010-08-20 14:45:00,65.26,65.35,65.22,65.23,42200.0,49.0673,49.135,49.0373,49.0448,42200.0
2010-08-20 14:50:00,65.25,65.33,65.22,65.25,50000.0,49.0598,49.12,49.0373,49.0598,50000.0
2010-08-20 14:55:00,65.25,65.26,65.09,65.14,80000.0,49.0598,49.0673,48.9395,48.9771,80000.0
2010-08-20 15:00:00,65.15,65.17,65.05,65.07,44300.0,48.9846,48.9997,48.9094,48.9245,44300.0
2010-08-20 15:05:00,65.07,65.07,64.97,65.07,67500.0,48.9245,48.9245,48.8493,48.9245,67500.0
2010-08-20 15:10:00,65.06,65.11,65.02,65.11,39800.0,48.917,48.9546,48.8869,48.9546,39800.0
2010-08-20 15:15:00,65.1,65.12,65.02,65.06,42200.0,48.947,48.9621,48.8869,48.917,42200.0
2010-08-20 15:20:00,65.05,65.05,64.94,65.01,64300.0,48.9094,48.9094,48.8267,48.8794,64300.0
2010-08-20 15:25:00,65.01,65.05,64.96,65.01,39800.0,48.8794,48.9094,48.8418,48.8794,39800.0
2010-08-20 15:30:00,65.01,65.1,64.98,65.07,63000.0,48.8794,48.947,48.8568,48.9245,63000.0
2010-08-20 15:35:00,65.07,65.15,64.95,65.02,70200.0,48.9245,48.9846,48.8343,48.8869,70200.0
2010-08-20 15:40:00,65.03,65.17,65.03,65.09,53700.0,48.8944,48.9997,48.8944,48.9395,53700.0
2010-08-20 15:45:00,65.1,65.21,65.1,65.12,109800.0,48.947,49.0297,48.947,48.9621,109800.0
2010-08-20 15:50:00,65.12,65.21,65.12,65.19,104300.0,48.9621,49.0297,48.9621,49.0147,104300.0
2010-08-20 15:55:00,65.18,65.28,65.12,65.12,210600.0,49.0072,49.0824,48.9621,48.9621,210600.0
2010-08-23 09:30:00,65.55,65.65,65.3,65.5,73500.0,49.2854,49.3606,49.0974,49.2478,73500.0
2010-08-23 09:35:00,65.48,65.5,65.24,65.36,55600.0,49.2328,49.2478,49.0523,49.1425,55600.0
2010-08-23 09:40:00,65.36,65.5,65.26,65.48,41800.0,49.1425,49.2478,49.0673,49.2328,41800.0
2010-08-23 09:45:00,65.48,65.6,65.35,65.42,37700.0,49.2328,49.323,49.135,49.1876,37700.0
2010-08-23 09:50:00,65.44,65.46,65.26,65.26,27100.0,49.2027,49.2177,49.0673,49.0673,27100.0
2010-08-23 09:55:00,65.26,65.28,65.0,65.11,57200.0,49.0673,49.0824,48.8719,48.9546,57200.0
2010-08-23 10:00:00,65.13,65.27,65.12,65.23,51900.0,48.9696,49.0749,48.9621,49.0448,51900.0
2010-08-23 10:05:00,65.23,65.33,65.11,65.15,36200.0,49.0448,49.12,48.9546,48.9846,36200.0
2010-08-23 10:10:00,65.15,65.16,64.86,64.87,61100.0,48.9846,48.9922,48.7666,48.7741,61100.0
2010-08-23 10:15:00,64.86,64.86,64.64,64.65,67500.0,48.7666,48.7666,48.6012,48.6087,67500.0
2010-08-23 10:20:00,64.65,64.66,64.42,64.44,101700.0,48.6087,48.6162,48.4358,48.4508,101700.0
2010-08-23 10:25:00,64.45,64.6,64.4,64.51,126800.0,48.4583,48.5711,48.4207,48.5034,126800.0
2010-08-23 10:30:00,64.5,64.6,64.42,64.44,105700.0,48.4959,48.5711,48.4358,48.4508,105700.0
2010-08-23 10:35:00,64.44,64.46,64.34,64.38,42400.0,48.4508,48.4658,48.3756,48.4057,42400.0
2010-08-23 10:40:00,64.4,64.42,62.45,64.07,153500.0,48.4207,48.4358,46.9546,48.1726,153500.0
2010-08-23 10:45:00,64.06,64.09,63.68,63.7,204900.0,48.1651,48.1876,47.8794,47.8944,204900.0
2010-08-23 10:50:00,63.71,63.78,63.47,63.51,126300.0,47.9019,47.9546,47.7215,47.7516,126300.0
2010-08-23 10:55:00,63.51,63.75,63.46,63.59,103000.0,47.7516,47.932,47.714,47.8117,103000.0
2010-08-23 11:00:00,63.59,63.65,63.33,63.42,104000.0,47.8117,47.8568,47.6162,47.6839,104000.0
2010-08-23 11:05:00,63.42,63.45,63.28,63.28,130400.0,47.6839,47.7065,47.5786,47.5786,130400.0
2010-08-23 11:10:00,63.28,63.38,63.12,63.36,165000.0,47.5786,47.6538,47.4583,47.6388,165000.0
2010-08-23 11:15:00,63.36,63.44,63.3,63.41,68800.0,47.6388,47.6989,47.5937,47.6764,68800.0
2010-08-23 11:20:00,63.41,63.43,63.23,63.33,70800.0,47.6764,47.6914,47.541,47.6162,70800.0
2010-08-23 11:25:00,63.33,63.33,63.11,63.15,64700.0,47.6162,47.6162,47.4508,47.4809,64700.0
2010-08-23 11:30:00,63.15,63.25,63.15,63.19,50100.0,47.4809,47.5561,47.4809,47.511,50100.0
2010-08-23 11:35:00,63.19,63.25,63.16,63.2,56700.0,47.511,47.5561,47.4884,47.5185,56700.0
2010-08-23 11:40:00,63.2,63.42,63.16,63.4,45500.0,47.5185,47.6839,47.4884,47.6689,45500.0
2010-08-23 11:45:00,63.39,63.57,63.38,63.5,34500.0,47.6613,47.7967,47.6538,47.744,34500.0
2010-08-23 11:50:00,63.5,63.57,63.42,63.44,41000.0,47.744,47.7967,47.6839,47.6989,41000.0
2010-08-23 11:55:00,63.42,63.47,63.31,63.34,34900.0,47.6839,47.7215,47.6012,47.6237,34900.0
2010-08-23 12:00:00,63.35,63.42,63.31,63.39,44500.0,47.6313,47.6839,47.6012,47.6613,44500.0
2010-08-23 12:05:00,63.39,63.44,63.38,63.43,34100.0,47.6613,47.6989,47.6538,47.6914,34100.0
2010-08-23 12:10:00,63.42,63.48,63.35,63.46,50200.0,47.6839,47.729,47.6313,47.714,50200.0
2010-08-23 12:15:00,63.45,63.45,63.25,63.25,46100.0,47.7065,47.7065,47.5561,47.5561,46100.0
2010-08-23 12:20:00,63.27,63.37,63.27,63.3,36800.0,47.5711,47.6463,47.5711,47.5937,36800.0
2010-08-23 12:25:00,63.29,63.38,63.23,63.38,51000.0,47.5862,47.6538,47.541,47.6538,51000.0
2010-08-23 12:30:00,63.38,63.41,63.37,63.4,43800.0,47.6538,47.6764,47.6463,47.6689,43800.0
2010-08-23 12:35:00,63.39,63.4,63.31,63.37,39800.0,47.6613,47.6689,47.6012,47.6463,39800.0
2010-08-23 12:40:00,63.37,63.37,63.2,63.28,53900.0,47.6463,47.6463,47.5185,47.5786,53900.0
2010-08-23 12:45:00,63.28,63.3,63.21,63.28,27200.0,47.5786,47.5937,47.526,47.5786,27200.0
2010-08-23 12:50:00,63.25,63.27,63.2,63.27,21900.0,47.5561,47.5711,47.5185,47.5711,21900.0
2010-08-23 12:55:00,63.27,63.3,63.23,63.24,15200.0,47.5711,47.5937,47.541,47.5486,15200.0
2010-08-23 13:00:00,63.23,63.29,63.18,63.28,48400.0,47.541,47.5862,47.5034,47.5786,48400.0
2010-08-23 13:05:00,63.27,63.29,63.25,63.28,18800.0,47.5711,47.5862,47.5561,47.5786,18800.0
2010-08-23 13:10:00,63.29,63.3,63.22,63.3,29800.0,47.5862,47.5937,47.5335,47.5937,29800.0
2010-08-23 13:15:00,63.3,63.38,63.24,63.37,37300.0,47.5937,47.6538,47.5486,47.6463,37300.0
2010-08-23 13:20:00,63.38,63.44,63.37,63.39,33600.0,47.6538,47.6989,47.6463,47.6613,33600.0
2010-08-23 13:25:00,63.39,63.5,63.38,63.48,20100.0,47.6613,47.744,47.6538,47.729,20100.0
2010-08-23 13:30:00,63.48,63.53,63.45,63.47,43300.0,47.729,47.7666,47.7065,47.7215,43300.0
2010-08-23 13:35:00,63.47,63.5,63.42,63.44,32000.0,47.7215,47.744,47.6839,47.6989,32000.0
2010-08-23 13:40:00,63.46,63.51,63.37,63.46,35300.0,47.714,47.7516,47.6463,47.714,35300.0
2010-08-23 13:45:00,63.45,63.57,63.44,63.54,51800.0,47.7065,47.7967,47.6989,47.7741,51800.0
2010-08-23 13:50:00,63.56,63.64,63.51,63.54,87100.0,47.7892,47.8493,47.7516,47.7741,87100.0
2010-08-23 13:55:00,63.55,63.67,63.55,63.66,27800.0,47.7816,47.8719,47.7816,47.8643,27800.0
2010-08-23 14:00:00,63.64,63.64,63.58,63.6,30000.0,47.8493,47.8493,47.8042,47.8192,30000.0
2010-08-23 14:05:00,63.6,63.83,63.6,63.82,74300.0,47.8192,47.9922,47.8192,47.9846,74300.0
2010-08-23 14:10:00,63.83,63.84,63.72,63.84,50200.0,47.9922,47.9997,47.9095,47.9997,50200.0
2010-08-23 14:15:00,63.84,63.88,63.81,63.82,119800.0,47.9997,48.0298,47.9771,47.9846,119800.0
2010-08-23 14:20:00,63.83,63.84,63.74,63.81,71000.0,47.9922,47.9997,47.9245,47.9771,71000.0
2010-08-23 14:25:00,63.8,63.87,63.79,63.85,52800.0,47.9696,48.0222,47.9621,48.0072,52800.0
2010-08-23 14:30:00,63.85,63.92,63.81,63.92,54600.0,48.0072,48.0598,47.9771,48.0598,54600.0
2010-08-23 14:35:00,63.92,64.01,63.88,63.88,85500.0,48.0598,48.1275,48.0298,48.0298,85500.0
2010-08-23 14:40:00,63.87,63.87,63.73,63.74,36700.0,48.0222,48.0222,47.917,47.9245,36700.0
2010-08-23 14:45:00,63.73,63.78,63.7,63.71,60700.0,47.917,47.9546,47.8944,47.9019,60700.0
2010-08-23 14:50:00,63.71,63.72,63.64,63.64,50200.0,47.9019,47.9095,47.8493,47.8493,50200.0
2010-08-23 14:55:00,63.64,63.66,63.57,63.58,67000.0,47.8493,47.8643,47.7967,47.8042,67000.0
2010-08-23 15:00:00,63.59,63.67,63.56,63.64,58800.0,47.8117,47.8719,47.7892,47.8493,58800.0
2010-08-23 15:05:00,63.64,63.69,63.6,63.66,71400.0,47.8493,47.8869,47.8192,47.8643,71400.0
2010-08-23 15:10:00,63.66,63.72,63.65,63.7,61100.0,47.8643,47.9095,47.8568,47.8944,61100.0
2010-08-23 15:15:00,63.7,63.74,63.6,63.62,64800.0,47.8944,47.9245,47.8192,47.8343,64800.0
2010-08-23 15:20:00,63.61,63.65,63.5,63.51,52300.0,47.8268,47.8568,47.744,47.7516,52300.0
2010-08-23 15:25:00,63.51,63.52,63.29,63.3,74300.0,47.7516,47.7591,47.5862,47.5937,74300.0
2010-08-23 15:30:00,63.3,63.35,63.24,63.32,97000.0,47.5937,47.6313,47.5486,47.6087,97000.0
2010-08-23 15:35:00,63.33,63.33,63.07,63.07,103800.0,47.6162,47.6162,47.4207,47.4207,103800.0
2010-08-23 15:40:00,63.08,63.16,63.05,63.05,107500.0,47.4283,47.4884,47.4057,47.4057,107500.0
2010-08-23 15:45:00,63.05,63.06,62.97,62.98,208400.0,47.4057,47.4132,47.3456,47.3531,208400.0
2010-08-23 15:50:00,62.99,63.07,62.96,63.06,204700.0,47.3606,47.4207,47.338,47.4132,204700.0
2010-08-23 15:55:00,63.07,63.12,62.93,63.01,338600.0,47.4207,47.4583,47.3155,47.3756,338600.0
2010-08-24 09:30:00,61.86,62.18,61.68,61.96,161700.0,46.511,46.7516,46.3756,46.5862,161700.0
2010-08-24 09:35:00,61.99,62.12,61.69,61.7,213900.0,46.6087,46.7065,46.3832,46.3907,213900.0
2010-08-24 09:40:00,61.7,61.77,61.6,61.75,161500.0,46.3907,46.4433,46.3155,46.4283,161500.0
2010-08-24 09:45:00,61.76,61.8,61.69,61.74,140500.0,46.4358,46.4659,46.3832,46.4207,140500.0
2010-08-24 09:50:00,61.73,61.85,61.68,61.81,180500.0,46.4132,46.5035,46.3756,46.4734,180500.0
2010-08-24 09:55:00,61.8,62.0,61.72,61.98,94000.0,46.4659,46.6162,46.4057,46.6012,94000.0
2010-08-24 10:00:00,61.98,61.98,61.61,61.91,260000.0,46.6012,46.6012,46.323,46.5486,260000.0
2010-08-24 10:05:00,61.9,61.9,61.5,61.58,97100.0,46.541,46.541,46.2403,46.3004,97100.0
2010-08-24 10:10:00,61.59,61.8,61.57,61.8,72200.0,46.308,46.4659,46.2929,46.4659,72200.0
2010-08-24 10:15:00,61.81,62.15,61.77,62.07,113400.0,46.4734,46.729,46.4433,46.6689,113400.0
2010-08-24 10:20:00,62.08,62.25,62.04,62.17,67400.0,46.6764,46.8042,46.6463,46.7441,67400.0
2010-08-24 10:25:00,62.17,62.24,62.02,62.09,62800.0,46.7441,46.7967,46.6313,46.6839,62800.0
2010-08-24 10:30:00,62.1,62.13,61.91,61.91,42800.0,46.6914,46.714,46.5486,46.5486,42800.0
2010-08-24 10:35:00,61.91,62.03,61.79,62.01,51700.0,46.5486,46.6388,46.4583,46.6238,51700.0
2010-08-24 10:40:00,62.01,62.21,61.96,62.15,76200.0,46.6238,46.7741,46.5862,46.729,76200.0
2010-08-24 10:45:00,62.15,62.21,62.1,62.17,50900.0,46.729,46.7741,46.6914,46.7441,50900.0
2010-08-24 10:50:00,62.2,62.33,62.18,62.31,53100.0,46.7666,46.8644,46.7516,46.8493,53100.0
2010-08-24 10:55:00,62.31,62.58,62.3,62.56,67200.0,46.8493,47.0523,46.8418,47.0373,67200.0
2010-08-24 11:00:00,62.56,62.91,62.56,62.75,125000.0,47.0373,47.3004,47.0373,47.1801,125000.0
2010-08-24 11:05:00,62.75,62.78,62.68,62.7,66900.0,47.1801,47.2027,47.1275,47.1425,66900.0
2010-08-24 11:10:00,62.7,62.78,62.62,62.66,78400.0,47.1425,47.2027,47.0824,47.1125,78400.0
2010-08-24 11:15:00,62.66,62.68,62.52,62.63,48200.0,47.1125,47.1275,47.0072,47.0899,48200.0
2010-08-24 11:20:00,62.66,62.79,62.59,62.78,35300.0,47.1125,47.2102,47.0598,47.2027,35300.0
2010-08-24 11:25:00,62.79,62.87,62.73,62.85,27900.0,47.2102,47.2704,47.1651,47.2553,27900.0
2010-08-24 11:30:00,62.87,63.08,62.79,63.07,90900.0,47.2704,47.4283,47.2102,47.4207,90900.0
2010-08-24 11:35:00,63.07,63.25,63.06,63.12,85800.0,47.4207,47.5561,47.4132,47.4583,85800.0
2010-08-24 11:40:00,63.14,63.27,63.1,63.21,57400.0,47.4734,47.5711,47.4433,47.526,57400.0
2010-08-24 11:45:00,63.22,63.23,62.92,62.93,45200.0,47.5335,47.541,47.308,47.3155,45200.0
2010-08-24 11:50:00,62.92,62.94,62.87,62.89,43800.0,47.308,47.323,47.2704,47.2854,43800.0
2010-08-24 11:55:00,62.89,63.1,62.89,63.02,38200.0,47.2854,47.4433,47.2854,47.3831,38200.0
2010-08-24 12:00:00,63.02,63.1,62.99,63.06,55100.0,47.3831,47.4433,47.3606,47.4132,55100.0
2010-08-24 12:05:00,63.07,63.15,62.97,63.12,29600.0,47.4207,47.4809,47.3456,47.4583,29600.0
2010-08-24 12:10:00,63.12,63.23,63.09,63.16,43400.0,47.4583,47.541,47.4358,47.4884,43400.0
2010-08-24 12:15:00,63.15,63.15,63.01,63.07,36200.0,47.4809,47.4809,47.3756,47.4207,36200.0
2010-08-24 12:20:00,63.07,63.09,62.88,62.97,68400.0,47.4207,47.4358,47.2779,47.3456,68400.0
2010-08-24 12:25:00,62.97,63.08,62.82,62.88,74400.0,47.3456,47.4283,47.2328,47.2779,74400.0
2010-08-24 12:30:00,62.88,62.97,62.85,62.91,30000.0,47.2779,47.3456,47.2553,47.3004,30000.0
2010-08-24 12:35:00,62.92,62.95,62.82,62.88,40200.0,47.308,47.3305,47.2328,47.2779,40200.0
2010-08-24 12:40:00,62.87,62.95,62.85,62.94,27900.0,47.2704,47.3305,47.2553,47.323,27900.0
2010-08-24 12:45:00,62.95,62.99,62.92,62.92,76400.0,47.3305,47.3606,47.308,47.308,76400.0
2010-08-24 12:50:00,62.91,62.93,62.82,62.85,54100.0,47.3004,47.3155,47.2328,47.2553,54100.0
2010-08-24 12:55:00,62.85,62.93,62.81,62.81,30400.0,47.2553,47.3155,47.2253,47.2253,30400.0
2010-08-24 13:00:00,62.82,62.82,62.62,62.65,33700.0,47.2328,47.2328,47.0824,47.105,33700.0
2010-08-24 13:05:00,62.65,62.7,62.62,62.64,30500.0,47.105,47.1425,47.0824,47.0974,30500.0
2010-08-24 13:10:00,62.63,62.73,62.59,62.65,44000.0,47.0899,47.1651,47.0598,47.105,44000.0
2010-08-24 13:15:00,62.64,62.75,62.64,62.7,25800.0,47.0974,47.1801,47.0974,47.1425,25800.0
2010-08-24 13:20:00,62.7,62.75,62.6,62.65,34700.0,47.1425,47.1801,47.0674,47.105,34700.0
2010-08-24 13:25:00,62.65,62.9,62.65,62.89,56200.0,47.105,47.2929,47.105,47.2854,56200.0
2010-08-24 13:30:00,62.89,62.9,62.76,62.85,47900.0,47.2854,47.2929,47.1877,47.2553,47900.0
2010-08-24 13:35:00,62.86,62.87,62.76,62.83,36200.0,47.2628,47.2704,47.1877,47.2403,36200.0
2010-08-24 13:40:00,62.82,62.87,62.58,62.6,73600.0,47.2328,47.2704,47.0523,47.0674,73600.0
2010-08-24 13:45:00,62.59,62.65,62.53,62.61,62500.0,47.0598,47.105,47.0147,47.0749,62500.0
2010-08-24 13:50:00,62.61,62.62,62.5,62.51,48100.0,47.0749,47.0824,46.9922,46.9997,48100.0
2010-08-24 13:55:00,62.51,62.56,62.47,62.5,40100.0,46.9997,47.0373,46.9696,46.9922,40100.0
2010-08-24 14:00:00,62.5,62.55,62.43,62.49,76700.0,46.9922,47.0298,46.9395,46.9847,76700.0
2010-08-24 14:05:00,62.49,62.57,62.43,62.45,59400.0,46.9847,47.0448,46.9395,46.9546,59400.0
2010-08-24 14:10:00,62.44,62.44,62.31,62.36,57700.0,46.9471,46.9471,46.8493,46.8869,57700.0
2010-08-24 14:15:00,62.35,62.47,62.35,62.42,48300.0,46.8794,46.9696,46.8794,46.932,48300.0
2010-08-24 14:20:00,62.42,62.58,62.39,62.53,64300.0,46.932,47.0523,46.9095,47.0147,64300.0
2010-08-24 14:25:00,62.54,62.58,62.4,62.46,57700.0,47.0222,47.0523,46.917,46.9621,57700.0
2010-08-24 14:30:00,62.47,62.48,62.33,62.35,56500.0,46.9696,46.9771,46.8644,46.8794,56500.0
2010-08-24 14:35:00,62.36,62.53,62.33,62.53,49400.0,46.8869,47.0147,46.8644,47.0147,49400.0
2010-08-24 14:40:00,62.53,62.54,62.43,62.46,32500.0,47.0147,47.0222,46.9395,46.9621,32500.0
2010-08-24 14:45:00,62.44,62.52,62.4,62.41,44600.0,46.9471,47.0072,46.917,46.9245,44600.0
2010-08-24 14:50:00,62.41,62.45,62.3,62.38,46200.0,46.9245,46.9546,46.8418,46.9019,46200.0
2010-08-24 14:55:00,62.37,62.51,62.28,62.46,67400.0,46.8944,46.9997,46.8268,46.9621,67400.0
2010-08-24 15:00:00,62.47,62.53,62.39,62.52,65400.0,46.9696,47.0147,46.9095,47.0072,65400.0
2010-08-24 15:05:00,62.51,62.58,62.47,62.52,57200.0,46.9997,47.0523,46.9696,47.0072,57200.0
2010-08-24 15:10:00,62.53,62.56,62.46,62.46,45800.0,47.0147,47.0373,46.9621,46.9621,45800.0
2010-08-24 15:15:00,62.47,62.58,62.44,62.53,27600.0,46.9696,47.0523,46.9471,47.0147,27600.0
2010-08-24 15:20:00,62.53,62.6,62.42,62.59,62200.0,47.0147,47.0674,46.932,47.0598,62200.0
2010-08-24 15:25:00,62.58,62.71,62.53,62.6,78000.0,47.0523,47.1501,47.0147,47.0674,78000.0
2010-08-24 15:30:00,62.59,62.73,62.56,62.63,93400.0,47.0598,47.1651,47.0373,47.0899,93400.0
2010-08-24 15:35:00,62.64,62.66,62.37,62.41,125100.0,47.0974,47.1125,46.8944,46.9245,125100.0
2010-08-24 15:40:00,62.42,62.46,62.32,62.43,94200.0,46.932,46.9621,46.8568,46.9395,94200.0
2010-08-24 15:45:00,62.43,62.47,62.29,62.41,145600.0,46.9395,46.9696,46.8343,46.9245,145600.0
2010-08-24 15:50:00,62.41,62.42,62.25,62.25,124800.0,46.9245,46.932,46.8042,46.8042,124800.0
2010-08-24 15:55:00,62.25,62.33,62.23,62.28,169400.0,46.8042,46.8644,46.7892,46.8268,169400.0
2010-08-25 09:30:00,61.57,61.93,61.5,61.67,101500.0,46.2929,46.5636,46.2403,46.3681,101500.0
2010-08-25 09:35:00,61.67,61.67,61.36,61.5,97500.0,46.3681,46.3681,46.135,46.2403,97500.0
2010-08-25 09:40:00,61.5,61.61,61.28,61.33,96300.0,46.2403,46.323,46.0749,46.1125,96300.0
2010-08-25 09:45:00,61.3,61.35,61.06,61.07,73600.0,46.0899,46.1275,45.9095,45.917,73600.0
2010-08-25 09:50:00,61.06,61.14,60.91,61.0,72700.0,45.9095,45.9696,45.7967,45.8644,72700.0
2010-08-25 09:55:00,61.0,61.0,60.7,60.83,103700.0,45.8644,45.8644,45.6388,45.7365,103700.0
2010-08-25 10:00:00,60.78,60.96,60.58,60.75,193600.0,45.6989,45.8343,45.5486,45.6764,193600.0
2010-08-25 10:05:00,60.75,60.86,60.66,60.7,191900.0,45.6764,45.7591,45.6087,45.6388,191900.0
2010-08-25 10:10:00,60.69,60.84,60.65,60.73,126200.0,45.6313,45.7441,45.6012,45.6614,126200.0
2010-08-25 10:15:00,60.74,60.86,60.53,60.57,116300.0,45.6689,45.7591,45.511,45.5411,116300.0
2010-08-25 10:20:00,60.58,60.65,60.5,60.63,93200.0,45.5486,45.6012,45.4884,45.5862,93200.0
2010-08-25 10:25:00,60.63,60.8,60.59,60.65,91300.0,45.5862,45.714,45.5561,45.6012,91300.0
2010-08-25 10:30:00,60.65,60.68,60.45,60.48,88300.0,45.6012,45.6238,45.4508,45.4734,88300.0
2010-08-25 10:35:00,60.5,60.66,60.45,60.65,75700.0,45.4884,45.6087,45.4508,45.6012,75700.0
2010-08-25 10:40:00,60.65,61.05,60.62,61.04,180700.0,45.6012,45.902,45.5786,45.8944,180700.0
2010-08-25 10:45:00,61.03,61.19,60.95,61.17,93000.0,45.8869,46.0072,45.8268,45.9922,93000.0
2010-08-25 10:50:00,61.18,61.33,61.14,61.23,74300.0,45.9997,46.1125,45.9696,46.0373,74300.0
2010-08-25 10:55:00,61.24,61.51,61.24,61.46,63200.0,46.0448,46.2478,46.0448,46.2102,63200.0
2010-08-25 11:00:00,61.46,61.69,61.42,61.65,95000.0,46.2102,46.3832,46.1801,46.3531,95000.0
2010-08-25 11:05:00,61.65,61.8,61.65,61.72,76600.0,46.3531,46.4659,46.3531,46.4057,76600.0
2010-08-25 11:10:00,61.71,61.73,61.56,61.62,81800.0,46.3982,46.4132,46.2854,46.3305,81800.0
2010-08-25 11:15:00,61.63,61.87,61.62,61.83,47200.0,46.338,46.5185,46.3305,46.4884,47200.0
2010-08-25 11:20:00,61.81,62.0,61.81,61.95,71400.0,46.4734,46.6162,46.4734,46.5786,71400.0
2010-08-25 11:25:00,61.95,62.09,61.93,62.05,82300.0,46.5786,46.6839,46.5636,46.6538,82300.0
2010-08-25 11:30:00,62.07,62.07,61.69,61.74,52600.0,46.6689,46.6689,46.3832,46.4207,52600.0
2010-08-25 11:35:00,61.73,61.89,61.71,61.77,29100.0,46.4132,46.5335,46.3982,46.4433,29100.0
2010-08-25 11:40:00,61.76,61.79,61.67,61.74,21600.0,46.4358,46.4583,46.3681,46.4207,21600.0
2010-08-25 11:45:00,61.74,61.91,61.74,61.77,56700.0,46.4207,46.5486,46.4207,46.4433,56700.0
2010-08-25 11:50:00,61.78,61.78,61.59,61.64,36500.0,46.4508,46.4508,46.308,46.3456,36500.0
2010-08-25 11:55:00,61.62,61.91,61.62,61.87,65300.0,46.3305,46.5486,46.3305,46.5185,65300.0
2010-08-25 12:00:00,61.87,62.09,61.82,62.09,46800.0,46.5185,46.6839,46.4809,46.6839,46800.0
2010-08-25 12:05:00,62.08,62.08,61.82,61.82,26200.0,46.6764,46.6764,46.4809,46.4809,26200.0
2010-08-25 12:10:00,61.82,61.85,61.68,61.68,41900.0,46.4809,46.5035,46.3756,46.3756,41900.0
2010-08-25 12:15:00,61.65,61.65,61.52,61.53,20400.0,46.3531,46.3531,46.2553,46.2629,20400.0
2010-08-25 12:20:00,61.54,61.6,61.5,61.53,17700.0,46.2704,46.3155,46.2403,46.2629,17700.0
2010-08-25 12:25:00,61.55,61.66,61.55,61.62,12200.0,46.2779,46.3606,46.2779,46.3305,12200.0
2010-08-25 12:30:00,61.61,61.68,61.41,61.46,36500.0,46.323,46.3756,46.1726,46.2102,36500.0
2010-08-25 12:35:00,61.46,61.46,61.29,61.29,31600.0,46.2102,46.2102,46.0824,46.0824,31600.0
2010-08-25 12:40:00,61.29,61.42,61.23,61.42,28800.0,46.0824,46.1801,46.0373,46.1801,28800.0
2010-08-25 12:45:00,61.42,61.51,61.33,61.51,21100.0,46.1801,46.2478,46.1125,46.2478,21100.0
2010-08-25 12:50:00,61.51,61.61,61.5,61.51,21200.0,46.2478,46.323,46.2403,46.2478,21200.0
2010-08-25 12:55:00,61.52,61.55,61.46,61.47,18300.0,46.2553,46.2779,46.2102,46.2177,18300.0
2010-08-25 13:00:00,61.47,61.62,61.41,61.62,30200.0,46.2177,46.3305,46.1726,46.3305,30200.0
2010-08-25 13:05:00,61.62,61.7,61.58,61.7,24700.0,46.3305,46.3907,46.3004,46.3907,24700.0
2010-08-25 13:10:00,61.7,61.77,61.64,61.77,41200.0,46.3907,46.4433,46.3456,46.4433,41200.0
2010-08-25 13:15:00,61.76,61.86,61.71,61.84,46900.0,46.4358,46.511,46.3982,46.4959,46900.0
2010-08-25 13:20:00,61.83,61.85,61.75,61.81,40200.0,46.4884,46.5035,46.4283,46.4734,40200.0
2010-08-25 13:25:00,61.82,61.84,61.73,61.77,33200.0,46.4809,46.4959,46.4132,46.4433,33200.0
2010-08-25 13:30:00,61.78,61.86,61.72,61.84,35400.0,46.4508,46.511,46.4057,46.4959,35400.0
2010-08-25 13:35:00,61.83,61.97,61.83,61.95,51300.0,46.4884,46.5937,46.4884,46.5786,51300.0
2010-08-25 13:40:00,61.94,62.05,61.89,62.03,32400.0,46.5711,46.6538,46.5335,46.6388,32400.0
2010-08-25 13:45:00,62.03,62.11,62.02,62.11,50100.0,46.6388,46.6989,46.6313,46.6989,50100.0
2010-08-25 13:50:00,62.1,62.17,62.08,62.14,49200.0,46.6914,46.7441,46.6764,46.7215,49200.0
2010-08-25 13:55:00,62.15,62.27,62.15,62.23,64100.0,46.729,46.8192,46.729,46.7892,64100.0
2010-08-25 14:00:00,62.23,62.29,62.19,62.29,63900.0,46.7892,46.8343,46.7591,46.8343,63900.0
2010-08-25 14:05:00,62.3,62.44,62.28,62.39,87000.0,46.8418,46.9471,46.8268,46.9095,87000.0
2010-08-25 14:10:00,62.37,62.56,62.35,62.5,97700.0,46.8944,47.0373,46.8794,46.9922,97700.0
2010-08-25 14:15:00,62.5,62.55,62.37,62.37,45300.0,46.9922,47.0298,46.8944,46.8944,45300.0
2010-08-25 14:20:00,62.35,62.38,62.25,62.31,31900.0,46.8794,46.9019,46.8042,46.8493,31900.0
2010-08-25 14:25:00,62.3,62.44,62.24,62.35,52200.0,46.8418,46.9471,46.7967,46.8794,52200.0
2010-08-25 14:30:00,62.34,62.5,62.28,62.48,26400.0,46.8719,46.9922,46.8268,46.9771,26400.0
2010-08-25 14:35:00,62.48,62.66,62.47,62.6,96300.0,46.9771,47.1125,46.9696,47.0674,96300.0
2010-08-25 14:40:00,62.62,62.82,62.62,62.72,65700.0,47.0824,47.2328,47.0824,47.1576,65700.0
2010-08-25 14:45:00,62.71,63.0,62.7,62.88,89800.0,47.1501,47.3681,47.1425,47.2779,89800.0
2010-08-25 14:50:00,62.87,63.0,62.72,62.77,106100.0,47.2704,47.3681,47.1576,47.1952,106100.0
2010-08-25 14:55:00,62.77,62.86,62.71,62.84,41400.0,47.1952,47.2628,47.1501,47.2478,41400.0
2010-08-25 15:00:00,62.85,62.91,62.73,62.73,57400.0,47.2553,47.3004,47.1651,47.1651,57400.0
2010-08-25 15:05:00,62.73,62.75,62.61,62.64,90700.0,47.1651,47.1801,47.0749,47.0974,90700.0
2010-08-25 15:10:00,62.64,62.72,62.63,62.68,50400.0,47.0974,47.1576,47.0899,47.1275,50400.0
2010-08-25 15:15:00,62.67,62.71,62.54,62.6,104300.0,47.12,47.1501,47.0222,47.0674,104300.0
2010-08-25 15:20:00,62.59,62.68,62.53,62.66,83600.0,47.0598,47.1275,47.0147,47.1125,83600.0
2010-08-25 15:25:00,62.66,62.74,62.62,62.64,98300.0,47.1125,47.1726,47.0824,47.0974,98300.0
2010-08-25 15:30:00,62.64,62.93,62.64,62.93,162100.0,47.0974,47.3155,47.0974,47.3155,162100.0
2010-08-25 15:35:00,62.92,62.96,62.85,62.91,131500.0,47.308,47.338,47.2553,47.3004,131500.0
2010-08-25 15:40:00,62.89,63.12,62.88,63.1,180100.0,47.2854,47.4583,47.2779,47.4433,180100.0
2010-08-25 15:45:00,63.11,63.13,63.03,63.03,95900.0,47.4508,47.4659,47.3907,47.3907,95900.0
2010-08-25 15:50:00,63.03,63.08,62.83,62.85,96400.0,47.3907,47.4283,47.2403,47.2553,96400.0
2010-08-25 15:55:00,62.85,62.9,62.78,62.82,164400.0,47.2553,47.2929,47.2027,47.2328,164400.0
2010-08-26 09:30:00,62.88,63.13,62.86,63.03,124500.0,47.2779,47.4659,47.2628,47.3907,124500.0
2010-08-26 09:35:00,63.03,63.52,63.03,63.4,86000.0,47.3907,47.7591,47.3907,47.6689,86000.0
2010-08-26 09:40:00,63.36,63.56,63.28,63.56,76200.0,47.6388,47.7892,47.5786,47.7892,76200.0
2010-08-26 09:45:00,63.54,63.59,63.4,63.49,44600.0,47.7741,47.8117,47.6689,47.7365,44600.0
2010-08-26 09:50:00,63.5,63.51,63.28,63.3,92500.0,47.744,47.7516,47.5786,47.5937,92500.0
2010-08-26 09:55:00,63.3,63.68,63.3,63.62,82300.0,47.5937,47.8794,47.5937,47.8343,82300.0
2010-08-26 10:00:00,63.61,63.98,63.56,63.94,112800.0,47.8268,48.1049,47.7892,48.0749,112800.0
2010-08-26 10:05:00,63.95,64.13,63.76,64.1,81500.0,48.0824,48.2177,47.9395,48.1952,81500.0
2010-08-26 10:10:00,64.1,64.14,63.87,63.99,99600.0,48.1952,48.2252,48.0222,48.1125,99600.0
2010-08-26 10:15:00,63.99,64.1,63.9,64.09,54600.0,48.1125,48.1952,48.0448,48.1876,54600.0
2010-08-26 10:20:00,64.1,64.1,63.88,63.99,49800.0,48.1952,48.1952,48.0298,48.1125,49800.0
2010-08-26 10:25:00,64.02,64.02,63.65,63.84,95600.0,48.135,48.135,47.8568,47.9997,95600.0
2010-08-26 10:30:00,63.83,64.0,63.82,63.91,37400.0,47.9922,48.12,47.9846,48.0523,37400.0
2010-08-26 10:35:00,63.91,64.19,63.89,64.11,55700.0,48.0523,48.2628,48.0373,48.2027,55700.0
2010-08-26 10:40:00,64.11,64.18,63.97,64.0,65900.0,48.2027,48.2553,48.0974,48.12,65900.0
2010-08-26 10:45:00,63.96,64.06,63.93,64.0,32300.0,48.0899,48.1651,48.0674,48.12,32300.0
2010-08-26 10:50:00,64.0,64.14,63.91,64.0,57400.0,48.12,48.2252,48.0523,48.12,57400.0
2010-08-26 10:55:00,63.96,64.03,63.84,64.0,32800.0,48.0899,48.1425,47.9997,48.12,32800.0
2010-08-26 11:00:00,64.0,64.01,63.8,63.89,26300.0,48.12,48.1275,47.9696,48.0373,26300.0
2010-08-26 11:05:00,63.87,63.87,63.44,63.47,90400.0,48.0222,48.0222,47.6989,47.7215,90400.0
2010-08-26 11:10:00,63.46,63.59,63.36,63.53,55800.0,47.714,47.8117,47.6388,47.7666,55800.0
2010-08-26 11:15:00,63.54,63.72,63.49,63.64,46700.0,47.7741,47.9095,47.7365,47.8493,46700.0
2010-08-26 11:20:00,63.64,63.68,63.41,63.41,62900.0,47.8493,47.8794,47.6764,47.6764,62900.0
2010-08-26 11:25:00,63.4,63.44,63.34,63.39,108800.0,47.6689,47.6989,47.6237,47.6613,108800.0
2010-08-26 11:30:00,63.4,63.4,63.26,63.31,58600.0,47.6689,47.6689,47.5636,47.6012,58600.0
2010-08-26 11:35:00,63.32,63.43,63.29,63.34,45300.0,47.6087,47.6914,47.5862,47.6237,45300.0
2010-08-26 11:40:00,63.34,63.48,63.27,63.46,55800.0,47.6237,47.729,47.5711,47.714,55800.0
2010-08-26 11:45:00,63.46,63.55,63.45,63.54,77000.0,47.714,47.7816,47.7065,47.7741,77000.0
2010-08-26 11:50:00,63.53,63.54,63.28,63.35,45800.0,47.7666,47.7741,47.5786,47.6313,45800.0
2010-08-26 11:55:00,63.32,63.44,63.29,63.44,88500.0,47.6087,47.6989,47.5862,47.6989,88500.0
2010-08-26 12:00:00,63.44,63.51,63.4,63.46,45700.0,47.6989,47.7516,47.6689,47.714,45700.0
2010-08-26 12:05:00,63.47,63.47,63.41,63.45,46500.0,47.7215,47.7215,47.6764,47.7065,46500.0
2010-08-26 12:10:00,63.44,63.44,63.4,63.4,25600.0,47.6989,47.6989,47.6689,47.6689,25600.0
2010-08-26 12:15:00,63.41,63.45,63.36,63.43,36300.0,47.6764,47.7065,47.6388,47.6914,36300.0
2010-08-26 12:20:00,63.43,63.51,63.42,63.44,41500.0,47.6914,47.7516,47.6839,47.6989,41500.0
2010-08-26 12:25:00,63.43,63.46,63.38,63.41,13400.0,47.6914,47.714,47.6538,47.6764,13400.0
2010-08-26 12:30:00,63.41,63.49,63.39,63.49,34200.0,47.6764,47.7365,47.6613,47.7365,34200.0
2010-08-26 12:35:00,63.49,63.57,63.46,63.47,48600.0,47.7365,47.7967,47.714,47.7215,48600.0
2010-08-26 12:40:00,63.46,63.5,63.39,63.5,120900.0,47.714,47.744,47.6613,47.744,120900.0
2010-08-26 12:45:00,63.49,63.56,63.47,63.54,45200.0,47.7365,47.7892,47.7215,47.7741,45200.0
2010-08-26 12:50:00,63.55,63.6,63.44,63.52,80100.0,47.7816,47.8192,47.6989,47.7591,80100.0
2010-08-26 12:55:00,63.52,63.62,63.47,63.58,59400.0,47.7591,47.8343,47.7215,47.8042,59400.0
2010-08-26 13:00:00,63.57,63.61,63.51,63.51,20700.0,47.7967,47.8268,47.7516,47.7516,20700.0
2010-08-26 13:05:00,63.52,63.54,63.46,63.54,14800.0,47.7591,47.7741,47.714,47.7741,14800.0
2010-08-26 13:10:00,63.54,63.55,63.43,63.46,65500.0,47.7741,47.7816,47.6914,47.714,65500.0
2010-08-26 13:15:00,63.46,63.52,63.43,63.48,48000.0,47.714,47.7591,47.6914,47.729,48000.0
2010-08-26 13:20:00,63.47,63.51,63.42,63.48,20300.0,47.7215,47.7516,47.6839,47.729,20300.0
2010-08-26 13:25:00,63.49,63.5,63.42,63.42,18600.0,47.7365,47.744,47.6839,47.6839,18600.0
2010-08-26 13:30:00,63.43,63.51,63.4,63.49,18500.0,47.6914,47.7516,47.6689,47.7365,18500.0
2010-08-26 13:35:00,63.5,63.51,63.37,63.39,20700.0,47.744,47.7516,47.6463,47.6613,20700.0
2010-08-26 13:40:00,63.39,63.49,63.38,63.46,58900.0,47.6613,47.7365,47.6538,47.714,58900.0
2010-08-26 13:45:00,63.47,63.51,63.46,63.47,31000.0,47.7215,47.7516,47.714,47.7215,31000.0
2010-08-26 13:50:00,63.47,63.52,63.47,63.5,21000.0,47.7215,47.7591,47.7215,47.744,21000.0
2010-08-26 13:55:00,63.48,63.51,63.45,63.46,70000.0,47.729,47.7516,47.7065,47.714,70000.0
2010-08-26 14:00:00,63.46,63.55,63.45,63.5,33300.0,47.714,47.7816,47.7065,47.744,33300.0
2010-08-26 14:05:00,63.49,63.59,63.45,63.45,96600.0,47.7365,47.8117,47.7065,47.7065,96600.0
2010-08-26 14:10:00,63.45,63.45,63.24,63.33,78800.0,47.7065,47.7065,47.5486,47.6162,78800.0
2010-08-26 14:15:00,63.33,63.33,63.15,63.18,40500.0,47.6162,47.6162,47.4809,47.5034,40500.0
2010-08-26 14:20:00,63.18,63.23,63.15,63.19,39300.0,47.5034,47.541,47.4809,47.511,39300.0
2010-08-26 14:25:00,63.17,63.24,63.16,63.19,30700.0,47.4959,47.5486,47.4884,47.511,30700.0
2010-08-26 14:30:00,63.18,63.19,63.06,63.17,51700.0,47.5034,47.511,47.4132,47.4959,51700.0
2010-08-26 14:35:00,63.16,63.19,63.12,63.17,33700.0,47.4884,47.511,47.4583,47.4959,33700.0
2010-08-26 14:40:00,63.14,63.2,63.03,63.06,43200.0,47.4734,47.5185,47.3907,47.4132,43200.0
2010-08-26 14:45:00,63.06,63.08,62.93,62.96,61700.0,47.4132,47.4283,47.3155,47.338,61700.0
2010-08-26 14:50:00,62.96,62.99,62.85,62.85,38800.0,47.338,47.3606,47.2553,47.2553,38800.0
2010-08-26 14:55:00,62.85,62.91,62.65,62.66,79000.0,47.2553,47.3004,47.105,47.1125,79000.0
2010-08-26 15:00:00,62.66,62.81,62.65,62.78,46700.0,47.1125,47.2253,47.105,47.2027,46700.0
2010-08-26 15:05:00,62.79,62.82,62.71,62.8,57300.0,47.2102,47.2328,47.1501,47.2177,57300.0
2010-08-26 15:10:00,62.81,62.87,62.77,62.87,52100.0,47.2253,47.2704,47.1952,47.2704,52100.0
2010-08-26 15:15:00,62.87,63.01,62.78,63.01,46600.0,47.2704,47.3756,47.2027,47.3756,46600.0
2010-08-26 15:20:00,62.99,63.11,62.97,62.97,65800.0,47.3606,47.4508,47.3456,47.3456,65800.0
2010-08-26 15:25:00,62.98,62.98,62.85,62.91,58700.0,47.3531,47.3531,47.2553,47.3004,58700.0
2010-08-26 15:30:00,62.91,62.92,62.8,62.88,77400.0,47.3004,47.308,47.2177,47.2779,77400.0
2010-08-26 15:35:00,62.89,62.95,62.82,62.93,54800.0,47.2854,47.3305,47.2328,47.3155,54800.0
2010-08-26 15:40:00,62.92,63.17,62.89,63.12,70700.0,47.308,47.4959,47.2854,47.4583,70700.0
2010-08-26 15:45:00,63.11,63.12,62.92,62.99,84800.0,47.4508,47.4583,47.308,47.3606,84800.0
2010-08-26 15:50:00,62.98,63.02,62.82,62.87,86400.0,47.3531,47.3831,47.2328,47.2704,86400.0
2010-08-26 15:55:00,62.86,62.93,62.7,62.75,122500.0,47.2628,47.3155,47.1425,47.1801,122500.0
2010-08-27 09:30:00,63.39,63.39,62.97,63.2,81000.0,47.6613,47.6613,47.3456,47.5185,81000.0
2010-08-27 09:35:00,63.2,63.2,62.75,62.81,49200.0,47.5185,47.5185,47.1801,47.2253,49200.0
2010-08-27 09:40:00,62.8,62.91,62.57,62.61,28700.0,47.2177,47.3004,47.0448,47.0749,28700.0
2010-08-27 09:45:00,62.64,62.94,62.6,62.74,40000.0,47.0974,47.323,47.0674,47.1726,40000.0
2010-08-27 09:50:00,62.75,62.8,62.56,62.78,49000.0,47.1801,47.2177,47.0373,47.2027,49000.0
2010-08-27 09:55:00,62.79,62.93,62.49,62.5,54700.0,47.2102,47.3155,46.9847,46.9922,54700.0
2010-08-27 10:00:00,62.54,62.71,61.9,62.15,98900.0,47.0222,47.1501,46.541,46.729,98900.0
2010-08-27 10:05:00,62.15,62.38,62.0,62.35,123400.0,46.729,46.9019,46.6162,46.8794,123400.0
2010-08-27 10:10:00,62.34,62.98,62.33,62.86,88500.0,46.8719,47.3531,46.8644,47.2628,88500.0
2010-08-27 10:15:00,62.88,63.33,62.88,63.28,168600.0,47.2779,47.6162,47.2779,47.5786,168600.0
2010-08-27 10:20:00,63.26,63.26,63.04,63.16,70600.0,47.5636,47.5636,47.3982,47.4884,70600.0
2010-08-27 10:25:00,63.15,63.24,63.11,63.19,54900.0,47.4809,47.5486,47.4508,47.511,54900.0
2010-08-27 10:30:00,63.2,63.28,63.08,63.14,97200.0,47.5185,47.5786,47.4283,47.4734,97200.0
2010-08-27 10:35:00,63.15,63.29,63.06,63.22,25500.0,47.4809,47.5862,47.4132,47.5335,25500.0
2010-08-27 10:40:00,63.2,63.26,63.02,63.06,35500.0,47.5185,47.5636,47.3831,47.4132,35500.0
2010-08-27 10:45:00,63.06,63.07,62.93,63.02,87500.0,47.4132,47.4207,47.3155,47.3831,87500.0
2010-08-27 10:50:00,63.04,63.13,63.03,63.06,28000.0,47.3982,47.4659,47.3907,47.4132,28000.0
2010-08-27 10:55:00,63.04,63.05,62.85,62.88,89000.0,47.3982,47.4057,47.2553,47.2779,89000.0
2010-08-27 11:00:00,62.89,62.97,62.86,62.9,68300.0,47.2854,47.3456,47.2628,47.2929,68300.0
2010-08-27 11:05:00,62.9,63.29,62.87,63.15,96200.0,47.2929,47.5862,47.2704,47.4809,96200.0
2010-08-27 11:10:00,63.16,63.35,63.13,63.3,64500.0,47.4884,47.6313,47.4659,47.5937,64500.0
2010-08-27 11:15:00,63.3,63.47,63.29,63.43,86100.0,47.5937,47.7215,47.5862,47.6914,86100.0
2010-08-27 11:20:00,63.44,63.63,63.44,63.63,58500.0,47.6989,47.8418,47.6989,47.8418,58500.0
2010-08-27 11:25:00,63.61,63.86,63.59,63.86,67100.0,47.8268,48.0147,47.8117,48.0147,67100.0
2010-08-27 11:30:00,63.85,63.95,63.83,63.9,66600.0,48.0072,48.0824,47.9922,48.0448,66600.0
2010-08-27 11:35:00,63.9,63.98,63.82,63.88,61800.0,48.0448,48.1049,47.9846,48.0298,61800.0
2010-08-27 11:40:00,63.86,64.05,63.85,63.95,58800.0,48.0147,48.1576,48.0072,48.0824,58800.0
2010-08-27 11:45:00,63.95,64.17,63.95,64.1,64100.0,48.0824,48.2478,48.0824,48.1952,64100.0
2010-08-27 11:50:00,64.11,64.21,64.1,64.17,97200.0,48.2027,48.2779,48.1952,48.2478,97200.0
2010-08-27 11:55:00,64.18,64.21,64.04,64.05,52100.0,48.2553,48.2779,48.1501,48.1576,52100.0
2010-08-27 12:00:00,64.05,64.16,63.95,64.0,38100.0,48.1576,48.2403,48.0824,48.12,38100.0
2010-08-27 12:05:00,64.0,64.14,63.45,64.12,59600.0,48.12,48.2252,47.7065,48.2102,59600.0
2010-08-27 12:10:00,64.12,64.18,64.09,64.12,24500.0,48.2102,48.2553,48.1876,48.2102,24500.0
2010-08-27 12:15:00,64.13,64.25,64.09,64.25,43500.0,48.2177,48.3079,48.1876,48.3079,43500.0
2010-08-27 12:20:00,64.26,64.28,64.16,64.21,36100.0,48.3155,48.3305,48.2403,48.2779,36100.0
2010-08-27 12:25:00,64.2,64.27,64.11,64.19,46900.0,48.2704,48.323,48.2027,48.2628,46900.0
2010-08-27 12:30:00,64.2,64.21,64.13,64.13,33700.0,48.2704,48.2779,48.2177,48.2177,33700.0
2010-08-27 12:35:00,64.13,64.17,64.05,64.07,32400.0,48.2177,48.2478,48.1576,48.1726,32400.0
2010-08-27 12:40:00,64.06,64.1,63.94,63.94,20800.0,48.1651,48.1952,48.0749,48.0749,20800.0
2010-08-27 12:45:00,63.94,63.96,63.84,63.89,30100.0,48.0749,48.0899,47.9997,48.0373,30100.0
2010-08-27 12:50:00,63.9,63.91,63.81,63.85,23700.0,48.0448,48.0523,47.9771,48.0072,23700.0
2010-08-27 12:55:00,63.84,63.84,63.63,63.72,34000.0,47.9997,47.9997,47.8418,47.9095,34000.0
2010-08-27 13:00:00,63.73,63.87,63.66,63.82,35900.0,47.917,48.0222,47.8643,47.9846,35900.0
2010-08-27 13:05:00,63.82,63.85,63.78,63.83,18900.0,47.9846,48.0072,47.9546,47.9922,18900.0
2010-08-27 13:10:00,63.83,63.84,63.73,63.75,20300.0,47.9922,47.9997,47.917,47.932,20300.0
2010-08-27 13:15:00,63.73,63.81,63.73,63.78,17000.0,47.917,47.9771,47.917,47.9546,17000.0
2010-08-27 13:20:00,63.79,63.88,63.77,63.85,21600.0,47.9621,48.0298,47.9471,48.0072,21600.0
2010-08-27 13:25:00,63.82,64.05,63.77,64.05,21700.0,47.9846,48.1576,47.9471,48.1576,21700.0
2010-08-27 13:30:00,64.06,64.14,63.99,64.09,25500.0,48.1651,48.2252,48.1125,48.1876,25500.0
2010-08-27 13:35:00,64.12,64.24,64.1,64.17,46200.0,48.2102,48.3004,48.1952,48.2478,46200.0
2010-08-27 13:40:00,64.19,64.27,64.13,64.17,41500.0,48.2628,48.323,48.2177,48.2478,41500.0
2010-08-27 13:45:00,64.16,64.31,64.13,64.26,34200.0,48.2403,48.3531,48.2177,48.3155,34200.0
2010-08-27 13:50:00,64.24,64.39,64.23,64.38,86700.0,48.3004,48.4132,48.2929,48.4057,86700.0
2010-08-27 13:55:00,64.39,64.53,64.34,64.53,65800.0,48.4132,48.5185,48.3756,48.5185,65800.0
2010-08-27 14:00:00,64.54,64.57,64.36,64.4,57200.0,48.526,48.5485,48.3907,48.4207,57200.0
2010-08-27 14:05:00,64.4,64.45,64.17,64.41,62300.0,48.4207,48.4583,48.2478,48.4282,62300.0
2010-08-27 14:10:00,64.4,64.48,64.39,64.43,34000.0,48.4207,48.4809,48.4132,48.4433,34000.0
2010-08-27 14:15:00,64.44,64.53,64.41,64.5,42100.0,48.4508,48.5185,48.4282,48.4959,42100.0
2010-08-27 14:20:00,64.5,64.56,64.45,64.5,37100.0,48.4959,48.541,48.4583,48.4959,37100.0
2010-08-27 14:25:00,64.51,64.65,64.48,64.65,37000.0,48.5034,48.6087,48.4809,48.6087,37000.0
2010-08-27 14:30:00,64.62,64.69,64.6,64.67,53700.0,48.5861,48.6388,48.5711,48.6237,53700.0
2010-08-27 14:35:00,64.67,64.69,64.62,64.69,85300.0,48.6237,48.6388,48.5861,48.6388,85300.0
2010-08-27 14:40:00,64.69,64.73,64.65,64.7,32900.0,48.6388,48.6688,48.6087,48.6463,32900.0
2010-08-27 14:45:00,64.72,64.77,64.7,64.71,33800.0,48.6613,48.6989,48.6463,48.6538,33800.0
2010-08-27 14:50:00,64.7,64.77,64.64,64.64,47600.0,48.6463,48.6989,48.6012,48.6012,47600.0
2010-08-27 14:55:00,64.64,64.74,64.64,64.71,47800.0,48.6012,48.6764,48.6012,48.6538,47800.0
2010-08-27 15:00:00,64.71,64.74,64.65,64.65,46700.0,48.6538,48.6764,48.6087,48.6087,46700.0
2010-08-27 15:05:00,64.65,64.73,64.63,64.73,37200.0,48.6087,48.6688,48.5937,48.6688,37200.0
2010-08-27 15:10:00,64.71,64.71,64.57,64.67,49300.0,48.6538,48.6538,48.5485,48.6237,49300.0
2010-08-27 15:15:00,64.66,64.67,64.54,64.58,44900.0,48.6162,48.6237,48.526,48.5561,44900.0
2010-08-27 15:20:00,64.59,64.75,64.56,64.74,67200.0,48.5636,48.6839,48.541,48.6764,67200.0
2010-08-27 15:25:00,64.74,64.84,64.66,64.81,98600.0,48.6764,48.7516,48.6162,48.729,98600.0
2010-08-27 15:30:00,64.8,64.85,64.65,64.67,82600.0,48.7215,48.7591,48.6087,48.6237,82600.0
2010-08-27 15:35:00,64.67,64.71,64.61,64.63,58200.0,48.6237,48.6538,48.5786,48.5937,58200.0
2010-08-27 15:40:00,64.62,64.75,64.55,64.72,82500.0,48.5861,48.6839,48.5335,48.6613,82500.0
2010-08-27 15:45:00,64.73,64.76,64.68,64.74,98200.0,48.6688,48.6914,48.6313,48.6764,98200.0
2010-08-27 15:50:00,64.75,64.82,64.69,64.71,147100.0,48.6839,48.7365,48.6388,48.6538,147100.0
2010-08-27 15:55:00,64.7,64.71,64.56,64.64,189100.0,48.6463,48.6538,48.541,48.6012,189100.0
2010-08-30 09:30:00,64.48,64.6,64.26,64.39,57600.0,48.4809,48.5711,48.3155,48.4132,57600.0
2010-08-30 09:35:00,64.4,64.6,64.39,64.39,36900.0,48.4207,48.5711,48.4132,48.4132,36900.0
2010-08-30 09:40:00,64.4,64.43,64.09,64.23,70500.0,48.4207,48.4433,48.1876,48.2929,70500.0
2010-08-30 09:45:00,64.23,64.27,64.04,64.16,63800.0,48.2929,48.323,48.1501,48.2403,63800.0
2010-08-30 09:50:00,64.15,64.24,64.02,64.07,46200.0,48.2328,48.3004,48.135,48.1726,46200.0
2010-08-30 09:55:00,64.07,64.2,64.07,64.17,31100.0,48.1726,48.2704,48.1726,48.2478,31100.0
2010-08-30 10:00:00,64.16,64.17,64.04,64.16,56200.0,48.2403,48.2478,48.1501,48.2403,56200.0
2010-08-30 10:05:00,64.15,64.19,64.05,64.08,36600.0,48.2328,48.2628,48.1576,48.1801,36600.0
2010-08-30 10:10:00,64.08,64.1,63.94,64.0,49400.0,48.1801,48.1952,48.0749,48.12,49400.0
2010-08-30 10:15:00,64.01,64.01,63.66,63.68,63400.0,48.1275,48.1275,47.8643,47.8794,63400.0
2010-08-30 10:20:00,63.67,63.75,63.63,63.74,30100.0,47.8719,47.932,47.8418,47.9245,30100.0
2010-08-30 10:25:00,63.74,63.74,63.53,63.57,29400.0,47.9245,47.9245,47.7666,47.7967,29400.0
2010-08-30 10:30:00,63.56,63.61,63.43,63.57,25600.0,47.7892,47.8268,47.6914,47.7967,25600.0
2010-08-30 10:35:00,63.56,63.88,63.55,63.85,72300.0,47.7892,48.0298,47.7816,48.0072,72300.0
2010-08-30 10:40:00,63.84,63.85,63.69,63.74,59800.0,47.9997,48.0072,47.8869,47.9245,59800.0
2010-08-30 10:45:00,63.74,63.93,63.74,63.92,20100.0,47.9245,48.0674,47.9245,48.0598,20100.0
2010-08-30 10:50:00,63.93,64.15,63.93,64.15,32300.0,48.0674,48.2328,48.0674,48.2328,32300.0
2010-08-30 10:55:00,64.15,64.23,64.06,64.06,19100.0,48.2328,48.2929,48.1651,48.1651,19100.0
2010-08-30 11:00:00,64.07,64.14,63.98,64.07,24800.0,48.1726,48.2252,48.1049,48.1726,24800.0
2010-08-30 11:05:00,64.07,64.09,63.9,64.02,28000.0,48.1726,48.1876,48.0448,48.135,28000.0
2010-08-30 11:10:00,64.03,64.04,63.98,64.01,23800.0,48.1425,48.1501,48.1049,48.1275,23800.0
2010-08-30 11:15:00,64.0,64.05,63.93,64.02,15900.0,48.12,48.1576,48.0674,48.135,15900.0
2010-08-30 11:20:00,64.03,64.03,63.85,63.9,27000.0,48.1425,48.1425,48.0072,48.0448,27000.0
2010-08-30 11:25:00,63.9,63.94,63.84,63.89,20200.0,48.0448,48.0749,47.9997,48.0373,20200.0
2010-08-30 11:30:00,63.92,64.0,63.83,63.85,34900.0,48.0598,48.12,47.9922,48.0072,34900.0
2010-08-30 11:35:00,63.85,63.9,63.72,63.72,81200.0,48.0072,48.0448,47.9095,47.9095,81200.0
2010-08-30 11:40:00,63.73,63.79,63.63,63.64,27400.0,47.917,47.9621,47.8418,47.8493,27400.0
2010-08-30 11:45:00,63.63,63.76,63.57,63.75,29200.0,47.8418,47.9395,47.7967,47.932,29200.0
2010-08-30 11:50:00,63.77,63.78,63.69,63.73,32400.0,47.9471,47.9546,47.8869,47.917,32400.0
2010-08-30 11:55:00,63.73,63.78,63.72,63.75,24000.0,47.917,47.9546,47.9095,47.932,24000.0
2010-08-30 12:00:00,63.74,63.74,63.63,63.66,13600.0,47.9245,47.9245,47.8418,47.8643,13600.0
2010-08-30 12:05:00,63.64,63.66,63.59,63.62,10600.0,47.8493,47.8643,47.8117,47.8343,10600.0
2010-08-30 12:10:00,63.63,63.78,63.63,63.75,14400.0,47.8418,47.9546,47.8418,47.932,14400.0
2010-08-30 12:15:00,63.75,63.76,63.7,63.73,9600.0,47.932,47.9395,47.8944,47.917,9600.0
2010-08-30 12:20:00,63.75,63.76,63.71,63.75,15700.0,47.932,47.9395,47.9019,47.932,15700.0
2010-08-30 12:25:00,63.74,63.74,63.64,63.7,14800.0,47.9245,47.9245,47.8493,47.8944,14800.0
2010-08-30 12:30:00,63.71,63.72,63.64,63.69,110000.0,47.9019,47.9095,47.8493,47.8869,110000.0
2010-08-30 12:35:00,63.68,63.85,63.67,63.84,15900.0,47.8794,48.0072,47.8719,47.9997,15900.0
2010-08-30 12:40:00,63.85,63.88,63.79,63.79,27900.0,48.0072,48.0298,47.9621,47.9621,27900.0
2010-08-30 12:45:00,63.79,64.0,63.79,63.9,82400.0,47.9621,48.12,47.9621,48.0448,82400.0
2010-08-30 12:50:00,63.9,63.91,63.83,63.84,30600.0,48.0448,48.0523,47.9922,47.9997,30600.0
2010-08-30 12:55:00,63.83,63.88,63.77,63.81,52100.0,47.9922,48.0298,47.9471,47.9771,52100.0
2010-08-30 13:00:00,63.79,63.84,63.78,63.83,19600.0,47.9621,47.9997,47.9546,47.9922,19600.0
2010-08-30 13:05:00,63.82,63.87,63.81,63.85,11400.0,47.9846,48.0222,47.9771,48.0072,11400.0
2010-08-30 13:10:00,63.85,63.96,63.84,63.85,29100.0,48.0072,48.0899,47.9997,48.0072,29100.0
2010-08-30 13:15:00,63.85,63.9,63.8,63.85,30000.0,48.0072,48.0448,47.9696,48.0072,30000.0
2010-08-30 13:20:00,63.83,63.85,63.66,63.77,45500.0,47.9922,48.0072,47.8643,47.9471,45500.0
2010-08-30 13:25:00,63.76,63.78,63.6,63.65,38300.0,47.9395,47.9546,47.8192,47.8568,38300.0
2010-08-30 13:30:00,63.66,63.72,63.64,63.69,34600.0,47.8643,47.9095,47.8493,47.8869,34600.0
2010-08-30 13:35:00,63.68,63.68,63.55,63.55,21900.0,47.8794,47.8794,47.7816,47.7816,21900.0
2010-08-30 13:40:00,63.54,63.71,63.52,63.64,32900.0,47.7741,47.9019,47.7591,47.8493,32900.0
2010-08-30 13:45:00,63.64,63.75,63.61,63.74,11600.0,47.8493,47.932,47.8268,47.9245,11600.0
2010-08-30 13:50:00,63.73,63.74,63.65,63.67,8200.0,47.917,47.9245,47.8568,47.8719,8200.0
2010-08-30 13:55:00,63.67,63.67,63.57,63.57,94100.0,47.8719,47.8719,47.7967,47.7967,94100.0
2010-08-30 14:00:00,63.57,63.65,63.56,63.64,56300.0,47.7967,47.8568,47.7892,47.8493,56300.0
2010-08-30 14:05:00,63.65,63.69,63.58,63.61,79400.0,47.8568,47.8869,47.8042,47.8268,79400.0
2010-08-30 14:10:00,63.6,63.63,63.56,63.57,30500.0,47.8192,47.8418,47.7892,47.7967,30500.0
2010-08-30 14:15:00,63.56,63.58,63.49,63.53,37600.0,47.7892,47.8042,47.7365,47.7666,37600.0
2010-08-30 14:20:00,63.53,63.56,63.49,63.54,42200.0,47.7666,47.7892,47.7365,47.7741,42200.0
2010-08-30 14:25:00,63.55,63.71,63.52,63.64,44700.0,47.7816,47.9019,47.7591,47.8493,44700.0
2010-08-30 14:30:00,63.64,63.76,63.64,63.68,26000.0,47.8493,47.9395,47.8493,47.8794,26000.0
2010-08-30 14:35:00,63.69,63.69,63.58,63.62,28500.0,47.8869,47.8869,47.8042,47.8343,28500.0
2010-08-30 14:40:00,63.62,63.72,63.6,63.69,31400.0,47.8343,47.9095,47.8192,47.8869,31400.0
2010-08-30 14:45:00,63.7,63.71,63.58,63.59,25500.0,47.8944,47.9019,47.8042,47.8117,25500.0
2010-08-30 14:50:00,63.59,63.69,63.54,63.67,42000.0,47.8117,47.8869,47.7741,47.8719,42000.0
2010-08-30 14:55:00,63.67,63.69,63.65,63.69,42600.0,47.8719,47.8869,47.8568,47.8869,42600.0
2010-08-30 15:00:00,63.69,63.71,63.66,63.68,48200.0,47.8869,47.9019,47.8643,47.8794,48200.0
2010-08-30 15:05:00,63.68,63.7,63.59,63.6,80100.0,47.8794,47.8944,47.8117,47.8192,80100.0
2010-08-30 15:10:00,63.6,63.61,63.55,63.55,45100.0,47.8192,47.8268,47.7816,47.7816,45100.0
2010-08-30 15:15:00,63.54,63.54,63.38,63.4,103300.0,47.7741,47.7741,47.6538,47.6689,103300.0
2010-08-30 15:20:00,63.4,63.49,63.34,63.46,98200.0,47.6689,47.7365,47.6237,47.714,98200.0
2010-08-30 15:25:00,63.46,63.5,63.33,63.36,83100.0,47.714,47.744,47.6162,47.6388,83100.0
2010-08-30 15:30:00,63.36,63.39,63.24,63.26,132500.0,47.6388,47.6613,47.5486,47.5636,132500.0
2010-08-30 15:35:00,63.26,63.35,63.22,63.35,114000.0,47.5636,47.6313,47.5335,47.6313,114000.0
2010-08-30 15:40:00,63.35,63.38,63.24,63.24,102800.0,47.6313,47.6538,47.5486,47.5486,102800.0
2010-08-30 15:45:00,63.24,63.24,63.05,63.06,143000.0,47.5486,47.5486,47.4057,47.4132,143000.0
2010-08-30 15:50:00,63.06,63.09,63.0,63.0,178300.0,47.4132,47.4358,47.3681,47.3681,178300.0
2010-08-30 15:55:00,63.02,63.04,62.98,62.99,290700.0,47.3831,47.3982,47.3531,47.3606,290700.0
2010-08-31 09:30:00,62.27,62.8,62.11,62.73,132500.0,46.8192,47.2177,46.6989,47.1651,132500.0
2010-08-31 09:35:00,62.73,62.9,62.59,62.86,89300.0,47.1651,47.2929,47.0598,47.2628,89300.0
2010-08-31 09:40:00,62.79,62.88,62.44,62.55,89500.0,47.2102,47.2779,46.9471,47.0298,89500.0
2010-08-31 09:45:00,62.54,63.75,62.47,63.6,94700.0,47.0222,47.932,46.9696,47.8192,94700.0
2010-08-31 09:50:00,63.6,63.61,63.01,63.08,112400.0,47.8192,47.8268,47.3756,47.4283,112400.0
2010-08-31 09:55:00,63.08,63.2,62.76,63.02,76600.0,47.4283,47.5185,47.1877,47.3831,76600.0
2010-08-31 10:00:00,63.04,63.58,63.01,63.48,91400.0,47.3982,47.8042,47.3756,47.729,91400.0
2010-08-31 10:05:00,63.49,63.55,63.29,63.41,71500.0,47.7365,47.7816,47.5862,47.6764,71500.0
2010-08-31 10:10:00,63.43,63.53,63.39,63.45,88200.0,47.6914,47.7666,47.6613,47.7065,88200.0
2010-08-31 10:15:00,63.47,63.63,63.42,63.42,30300.0,47.7215,47.8418,47.6839,47.6839,30300.0
2010-08-31 10:20:00,63.43,63.63,63.42,63.56,49300.0,47.6914,47.8418,47.6839,47.7892,49300.0
2010-08-31 10:25:00,63.56,63.61,63.46,63.61,36100.0,47.7892,47.8268,47.714,47.8268,36100.0
2010-08-31 10:30:00,63.63,63.8,63.53,63.77,49900.0,47.8418,47.9696,47.7666,47.9471,49900.0
2010-08-31 10:35:00,63.78,63.82,63.48,63.53,59700.0,47.9546,47.9846,47.729,47.7666,59700.0
2010-08-31 10:40:00,63.54,63.6,63.37,63.58,37600.0,47.7741,47.8192,47.6463,47.8042,37600.0
2010-08-31 10:45:00,63.55,63.61,63.49,63.55,23800.0,47.7816,47.8268,47.7365,47.7816,23800.0
2010-08-31 10:50:00,63.55,63.75,63.53,63.68,25400.0,47.7816,47.932,47.7666,47.8794,25400.0
2010-08-31 10:55:00,63.66,63.96,63.63,63.95,84800.0,47.8643,48.0899,47.8418,48.0824,84800.0
2010-08-31 11:00:00,63.96,64.21,63.93,64.19,83400.0,48.0899,48.2779,48.0674,48.2628,83400.0
2010-08-31 11:05:00,64.19,64.21,63.93,63.94,61300.0,48.2628,48.2779,48.0674,48.0749,61300.0
2010-08-31 11:10:00,63.94,63.94,63.71,63.79,26800.0,48.0749,48.0749,47.9019,47.9621,26800.0
2010-08-31 11:15:00,63.82,63.95,63.78,63.78,17900.0,47.9846,48.0824,47.9546,47.9546,17900.0
2010-08-31 11:20:00,63.78,64.05,63.76,64.0,22700.0,47.9546,48.1576,47.9395,48.12,22700.0
2010-08-31 11:25:00,63.98,64.07,63.92,63.92,12600.0,48.1049,48.1726,48.0598,48.0598,12600.0
2010-08-31 11:30:00,63.9,64.01,63.9,64.01,13700.0,48.0448,48.1275,48.0448,48.1275,13700.0
2010-08-31 11:35:00,64.04,64.1,63.97,63.99,18000.0,48.1501,48.1952,48.0974,48.1125,18000.0
2010-08-31 11:40:00,63.99,64.05,63.94,63.97,17400.0,48.1125,48.1576,48.0749,48.0974,17400.0
2010-08-31 11:45:00,63.96,64.09,63.92,64.06,16900.0,48.0899,48.1876,48.0598,48.1651,16900.0
2010-08-31 11:50:00,64.08,64.25,64.08,64.2,22500.0,48.1801,48.3079,48.1801,48.2704,22500.0
2010-08-31 11:55:00,64.23,64.23,63.93,63.94,30100.0,48.2929,48.2929,48.0674,48.0749,30100.0
2010-08-31 12:00:00,63.94,63.97,63.83,63.83,49000.0,48.0749,48.0974,47.9922,47.9922,49000.0
2010-08-31 12:05:00,63.84,63.89,63.75,63.75,21200.0,47.9997,48.0373,47.932,47.932,21200.0
2010-08-31 12:10:00,63.74,63.83,63.73,63.75,16800.0,47.9245,47.9922,47.917,47.932,16800.0
2010-08-31 12:15:00,63.77,63.78,63.75,63.76,13400.0,47.9471,47.9546,47.932,47.9395,13400.0
2010-08-31 12:20:00,63.78,63.78,63.65,63.68,25400.0,47.9546,47.9546,47.8568,47.8794,25400.0
2010-08-31 12:25:00,63.69,63.71,63.61,63.67,16300.0,47.8869,47.9019,47.8268,47.8719,16300.0
2010-08-31 12:30:00,63.65,63.77,63.64,63.76,26500.0,47.8568,47.9471,47.8493,47.9395,26500.0
2010-08-31 12:35:00,63.76,63.78,63.66,63.66,19900.0,47.9395,47.9546,47.8643,47.8643,19900.0
2010-08-31 12:40:00,63.65,63.66,63.48,63.56,16800.0,47.8568,47.8643,47.729,47.7892,16800.0
2010-08-31 12:45:00,63.57,63.75,63.57,63.68,17200.0,47.7967,47.932,47.7967,47.8794,17200.0
2010-08-31 12:50:00,63.69,63.74,63.6,63.62,16300.0,47.8869,47.9245,47.8192,47.8343,16300.0
2010-08-31 12:55:00,63.6,63.62,63.46,63.47,11300.0,47.8192,47.8343,47.714,47.7215,11300.0
2010-08-31 13:00:00,63.45,63.61,63.45,63.53,20700.0,47.7065,47.8268,47.7065,47.7666,20700.0
2010-08-31 13:05:00,63.51,63.57,63.46,63.55,19300.0,47.7516,47.7967,47.714,47.7816,19300.0
2010-08-31 13:10:00,63.55,63.6,63.49,63.6,22000.0,47.7816,47.8192,47.7365,47.8192,22000.0
2010-08-31 13:15:00,63.6,63.65,63.59,63.62,15100.0,47.8192,47.8568,47.8117,47.8343,15100.0
2010-08-31 13:20:00,63.65,63.76,63.65,63.65,15700.0,47.8568,47.9395,47.8568,47.8568,15700.0
2010-08-31 13:25:00,63.66,63.73,63.62,63.7,9800.0,47.8643,47.917,47.8343,47.8944,9800.0
2010-08-31 13:30:00,63.69,63.73,63.64,63.64,13500.0,47.8869,47.917,47.8493,47.8493,13500.0
2010-08-31 13:35:00,63.64,63.76,63.64,63.7,16000.0,47.8493,47.9395,47.8493,47.8944,16000.0
2010-08-31 13:40:00,63.72,63.74,63.71,63.73,11500.0,47.9095,47.9245,47.9019,47.917,11500.0
2010-08-31 13:45:00,63.71,63.73,63.68,63.69,6800.0,47.9019,47.917,47.8794,47.8869,6800.0
2010-08-31 13:50:00,63.69,63.75,63.63,63.63,7000.0,47.8869,47.932,47.8418,47.8418,7000.0
2010-08-31 13:55:00,63.62,63.7,63.61,63.62,8600.0,47.8343,47.8944,47.8268,47.8343,8600.0
2010-08-31 14:00:00,63.61,63.74,63.5,63.51,30300.0,47.8268,47.9245,47.744,47.7516,30300.0
2010-08-31 14:05:00,63.51,63.78,63.46,63.73,22500.0,47.7516,47.9546,47.714,47.917,22500.0
2010-08-31 14:10:00,63.73,63.8,63.63,63.7,18600.0,47.917,47.9696,47.8418,47.8944,18600.0
2010-08-31 14:15:00,63.71,63.71,63.32,63.35,42600.0,47.9019,47.9019,47.6087,47.6313,42600.0
2010-08-31 14:20:00,63.34,63.44,63.22,63.22,32600.0,47.6237,47.6989,47.5335,47.5335,32600.0
2010-08-31 14:25:00,63.24,63.4,63.23,63.4,42700.0,47.5486,47.6689,47.541,47.6689,42700.0
2010-08-31 14:30:00,63.41,63.43,63.35,63.4,34000.0,47.6764,47.6914,47.6313,47.6689,34000.0
2010-08-31 14:35:00,63.4,63.44,63.09,63.14,31900.0,47.6689,47.6989,47.4358,47.4734,31900.0
2010-08-31 14:40:00,63.15,63.21,63.06,63.08,15400.0,47.4809,47.526,47.4132,47.4283,15400.0
2010-08-31 14:45:00,63.1,63.12,63.0,63.0,27800.0,47.4433,47.4583,47.3681,47.3681,27800.0
2010-08-31 14:50:00,63.0,63.22,63.0,63.22,27400.0,47.3681,47.5335,47.3681,47.5335,27400.0
2010-08-31 14:55:00,63.22,63.23,63.07,63.09,42100.0,47.5335,47.541,47.4207,47.4358,42100.0
2010-08-31 15:00:00,63.09,63.25,63.06,63.2,29200.0,47.4358,47.5561,47.4132,47.5185,29200.0
2010-08-31 15:05:00,63.2,63.2,63.05,63.11,31400.0,47.5185,47.5185,47.4057,47.4508,31400.0
2010-08-31 15:10:00,63.1,63.11,62.99,63.08,95000.0,47.4433,47.4508,47.3606,47.4283,95000.0
2010-08-31 15:15:00,63.08,63.17,63.04,63.16,24400.0,47.4283,47.4959,47.3982,47.4884,24400.0
2010-08-31 15:20:00,63.17,63.22,63.05,63.09,32300.0,47.4959,47.5335,47.4057,47.4358,32300.0
2010-08-31 15:25:00,63.08,63.16,63.03,63.13,28300.0,47.4283,47.4884,47.3907,47.4659,28300.0
2010-08-31 15:30:00,63.15,63.3,63.11,63.2,76800.0,47.4809,47.5937,47.4508,47.5185,76800.0
2010-08-31 15:35:00,63.2,63.24,63.0,63.07,74000.0,47.5185,47.5486,47.3681,47.4207,74000.0
2010-08-31 15:40:00,63.07,63.27,63.05,63.21,38700.0,47.4207,47.5711,47.4057,47.526,38700.0
2010-08-31 15:45:00,63.21,63.56,63.21,63.42,97700.0,47.526,47.7892,47.526,47.6839,97700.0
2010-08-31 15:50:00,63.43,63.46,63.19,63.24,96400.0,47.6914,47.714,47.511,47.5486,96400.0
2010-08-31 15:55:00,63.26,63.34,63.19,63.22,172100.0,47.5636,47.6237,47.511,47.5335,172100.0
2010-09-01 09:30:00,64.69,65.71,64.47,65.27,279800.0,48.6388,49.4057,48.4734,49.0749,279800.0
2010-09-01 09:35:00,65.28,65.33,64.9,65.09,56800.0,49.0824,49.12,48.7967,48.9395,56800.0
2010-09-01 09:40:00,65.14,65.29,64.98,65.07,70000.0,48.9771,49.0899,48.8568,48.9245,70000.0
2010-09-01 09:45:00,65.09,65.09,64.91,65.0,63700.0,48.9395,48.9395,48.8042,48.8719,63700.0
2010-09-01 09:50:00,65.0,65.11,64.94,65.11,84600.0,48.8719,48.9546,48.8267,48.9546,84600.0
2010-09-01 09:55:00,65.12,65.42,65.11,65.4,112100.0,48.9621,49.1876,48.9546,49.1726,112100.0
2010-09-01 10:00:00,65.37,66.25,65.33,66.18,223000.0,49.15,49.8117,49.12,49.7591,223000.0
2010-09-01 10:05:00,66.18,66.24,66.1,66.12,106600.0,49.7591,49.8042,49.6989,49.714,106600.0
2010-09-01 10:10:00,66.12,66.24,66.11,66.19,86100.0,49.714,49.8042,49.7064,49.7666,86100.0
2010-09-01 10:15:00,66.19,66.38,66.16,66.32,102900.0,49.7666,49.9094,49.744,49.8643,102900.0
2010-09-01 10:20:00,66.33,66.36,66.05,66.1,65600.0,49.8718,49.8944,49.6613,49.6989,65600.0
2010-09-01 10:25:00,66.11,66.19,66.09,66.13,43600.0,49.7064,49.7666,49.6914,49.7215,43600.0
2010-09-01 10:30:00,66.13,66.24,66.02,66.13,67100.0,49.7215,49.8042,49.6388,49.7215,67100.0
2010-09-01 10:35:00,66.15,66.15,65.97,66.03,65700.0,49.7365,49.7365,49.6012,49.6463,65700.0
2010-09-01 10:40:00,66.03,66.07,65.95,66.02,62500.0,49.6463,49.6764,49.5861,49.6388,62500.0
2010-09-01 10:45:00,66.02,66.02,65.73,65.79,66800.0,49.6388,49.6388,49.4207,49.4658,66800.0
2010-09-01 10:50:00,65.79,66.09,65.78,65.99,93200.0,49.4658,49.6914,49.4583,49.6162,93200.0
2010-09-01 10:55:00,65.99,66.07,65.89,65.9,57000.0,49.6162,49.6764,49.541,49.5485,57000.0
2010-09-01 11:00:00,65.89,66.07,65.89,65.99,32600.0,49.541,49.6764,49.541,49.6162,32600.0
2010-09-01 11:05:00,65.99,66.03,65.92,65.95,43300.0,49.6162,49.6463,49.5636,49.5861,43300.0
2010-09-01 11:10:00,65.94,66.09,65.94,66.05,111700.0,49.5786,49.6914,49.5786,49.6613,111700.0
2010-09-01 11:15:00,66.06,66.1,66.03,66.09,68300.0,49.6688,49.6989,49.6463,49.6914,68300.0
2010-09-01 11:20:00,66.09,66.2,66.08,66.19,34600.0,49.6914,49.7741,49.6839,49.7666,34600.0
2010-09-01 11:25:00,66.18,66.2,66.01,66.09,36300.0,49.7591,49.7741,49.6312,49.6914,36300.0
2010-09-01 11:30:00,66.09,66.13,66.04,66.07,60800.0,49.6914,49.7215,49.6538,49.6764,60800.0
2010-09-01 11:35:00,66.09,66.11,66.0,66.02,30600.0,49.6914,49.7064,49.6237,49.6388,30600.0
2010-09-01 11:40:00,66.03,66.12,66.02,66.08,34600.0,49.6463,49.714,49.6388,49.6839,34600.0
2010-09-01 11:45:00,66.07,66.17,66.06,66.1,31800.0,49.6764,49.7515,49.6688,49.6989,31800.0
2010-09-01 11:50:00,66.1,66.25,66.1,66.25,55100.0,49.6989,49.8117,49.6989,49.8117,55100.0
2010-09-01 11:55:00,66.25,66.25,66.2,66.23,18000.0,49.8117,49.8117,49.7741,49.7967,18000.0
2010-09-01 12:00:00,66.22,66.29,66.12,66.14,49800.0,49.7891,49.8418,49.714,49.729,49800.0
2010-09-01 12:05:00,66.14,66.28,66.14,66.2,17600.0,49.729,49.8343,49.729,49.7741,17600.0
2010-09-01 12:10:00,66.21,66.25,66.19,66.23,14700.0,49.7816,49.8117,49.7666,49.7967,14700.0
2010-09-01 12:15:00,66.22,66.25,66.21,66.24,57600.0,49.7891,49.8117,49.7816,49.8042,57600.0
2010-09-01 12:20:00,66.23,66.25,66.2,66.22,50100.0,49.7967,49.8117,49.7741,49.7891,50100.0
2010-09-01 12:25:00,66.23,66.24,66.15,66.2,38800.0,49.7967,49.8042,49.7365,49.7741,38800.0
2010-09-01 12:30:00,66.19,66.21,66.13,66.13,19400.0,49.7666,49.7816,49.7215,49.7215,19400.0
2010-09-01 12:35:00,66.12,66.13,66.09,66.12,19200.0,49.714,49.7215,49.6914,49.714,19200.0
2010-09-01 12:40:00,66.13,66.16,66.12,66.14,14200.0,49.7215,49.744,49.714,49.729,14200.0
2010-09-01 12:45:00,66.14,66.21,66.1,66.16,22900.0,49.729,49.7816,49.6989,49.744,22900.0
2010-09-01 12:50:00,66.14,66.15,66.0,66.0,32100.0,49.729,49.7365,49.6237,49.6237,32100.0
2010-09-01 12:55:00,66.0,66.02,65.86,65.9,51800.0,49.6237,49.6388,49.5185,49.5485,51800.0
2010-09-01 13:00:00,65.9,65.94,65.88,65.92,17300.0,49.5485,49.5786,49.5335,49.5636,17300.0
2010-09-01 13:05:00,65.93,65.96,65.92,65.96,30400.0,49.5711,49.5937,49.5636,49.5937,30400.0
2010-09-01 13:10:00,65.96,65.99,65.92,65.94,19800.0,49.5937,49.6162,49.5636,49.5786,19800.0
2010-09-01 13:15:00,65.93,65.93,65.88,65.88,20500.0,49.5711,49.5711,49.5335,49.5335,20500.0
2010-09-01 13:20:00,65.89,65.95,65.89,65.91,18400.0,49.541,49.5861,49.541,49.5561,18400.0
2010-09-01 13:25:00,65.9,65.93,65.85,65.86,19600.0,49.5485,49.5711,49.5109,49.5185,19600.0
2010-09-01 13:30:00,65.86,65.98,65.86,65.97,22300.0,49.5185,49.6087,49.5185,49.6012,22300.0
2010-09-01 13:35:00,65.96,66.04,65.96,65.99,37000.0,49.5937,49.6538,49.5937,49.6162,37000.0
2010-09-01 13:40:00,66.0,66.01,65.96,65.98,24100.0,49.6237,49.6312,49.5937,49.6087,24100.0
2010-09-01 13:45:00,65.99,66.02,65.92,65.93,46000.0,49.6162,49.6388,49.5636,49.5711,46000.0
2010-09-01 13:50:00,65.94,65.96,65.9,65.9,34300.0,49.5786,49.5937,49.5485,49.5485,34300.0
2010-09-01 13:55:00,65.9,65.91,65.78,65.84,34000.0,49.5485,49.5561,49.4583,49.5034,34000.0
2010-09-01 14:00:00,65.83,65.89,65.82,65.88,23600.0,49.4959,49.541,49.4884,49.5335,23600.0
2010-09-01 14:05:00,65.87,66.04,65.87,65.9,52700.0,49.526,49.6538,49.526,49.5485,52700.0
2010-09-01 14:10:00,65.9,65.95,65.86,65.9,52800.0,49.5485,49.5861,49.5185,49.5485,52800.0
2010-09-01 14:15:00,65.89,65.93,65.84,65.84,31900.0,49.541,49.5711,49.5034,49.5034,31900.0
2010-09-01 14:20:00,65.84,65.93,65.82,65.84,78000.0,49.5034,49.5711,49.4884,49.5034,78000.0
2010-09-01 14:25:00,65.84,65.95,65.81,65.85,64700.0,49.5034,49.5861,49.4809,49.5109,64700.0
2010-09-01 14:30:00,65.84,65.93,65.83,65.88,40400.0,49.5034,49.5711,49.4959,49.5335,40400.0
2010-09-01 14:35:00,65.89,65.9,65.82,65.88,53400.0,49.541,49.5485,49.4884,49.5335,53400.0
2010-09-01 14:40:00,65.89,65.97,65.88,65.88,43000.0,49.541,49.6012,49.5335,49.5335,43000.0
2010-09-01 14:45:00,65.89,65.96,65.83,65.89,40900.0,49.541,49.5937,49.4959,49.541,40900.0
2010-09-01 14:50:00,65.9,65.98,65.85,65.93,84500.0,49.5485,49.6087,49.5109,49.5711,84500.0
2010-09-01 14:55:00,65.94,66.07,65.93,66.02,71400.0,49.5786,49.6764,49.5711,49.6388,71400.0
2010-09-01 15:00:00,66.02,66.13,66.0,66.03,76500.0,49.6388,49.7215,49.6237,49.6463,76500.0
2010-09-01 15:05:00,66.03,66.18,66.02,66.15,62100.0,49.6463,49.7591,49.6388,49.7365,62100.0
2010-09-01 15:10:00,66.15,66.35,66.13,66.31,93000.0,49.7365,49.8869,49.7215,49.8568,93000.0
2010-09-01 15:15:00,66.31,66.31,66.2,66.21,59500.0,49.8568,49.8568,49.7741,49.7816,59500.0
2010-09-01 15:20:00,66.21,66.42,66.21,66.34,134000.0,49.7816,49.9395,49.7816,49.8794,134000.0
2010-09-01 15:25:00,66.33,66.34,66.18,66.26,78500.0,49.8718,49.8794,49.7591,49.8192,78500.0
2010-09-01 15:30:00,66.26,66.36,66.2,66.36,62400.0,49.8192,49.8944,49.7741,49.8944,62400.0
2010-09-01 15:35:00,66.35,66.45,66.34,66.41,105900.0,49.8869,49.9621,49.8794,49.932,105900.0
2010-09-01 15:40:00,66.42,66.6,66.37,66.58,131200.0,49.9395,50.0749,49.9019,50.0598,131200.0
2010-09-01 15:45:00,66.59,66.68,66.46,66.52,179100.0,50.0673,50.135,49.9696,50.0147,179100.0
2010-09-01 15:50:00,66.51,66.55,66.33,66.38,192800.0,50.0072,50.0373,49.8718,49.9094,192800.0
2010-09-01 15:55:00,66.39,66.55,66.39,66.54,281700.0,49.917,50.0373,49.917,50.0297,281700.0
2010-09-02 09:30:00,66.62,66.99,66.23,66.94,81300.0,50.0899,50.3681,49.7967,50.3305,81300.0
2010-09-02 09:35:00,66.98,67.0,66.79,66.92,216400.0,50.3606,50.3756,50.2177,50.3155,216400.0
2010-09-02 09:40:00,66.92,66.92,66.68,66.92,98200.0,50.3155,50.3155,50.135,50.3155,98200.0
2010-09-02 09:45:00,66.91,67.04,66.83,67.03,70100.0,50.3079,50.4057,50.2478,50.3982,70100.0
2010-09-02 09:50:00,67.03,67.09,66.93,67.01,73700.0,50.3982,50.4433,50.323,50.3831,73700.0
2010-09-02 09:55:00,67.02,67.05,66.95,67.01,55500.0,50.3906,50.4132,50.338,50.3831,55500.0
2010-09-02 10:00:00,67.01,67.18,66.97,67.04,126600.0,50.3831,50.5109,50.353,50.4057,126600.0
2010-09-02 10:05:00,67.05,67.15,67.0,67.01,50700.0,50.4132,50.4884,50.3756,50.3831,50700.0
2010-09-02 10:10:00,67.02,67.08,66.99,67.05,53500.0,50.3906,50.4358,50.3681,50.4132,53500.0
2010-09-02 10:15:00,67.05,67.06,66.91,66.92,43000.0,50.4132,50.4207,50.3079,50.3155,43000.0
2010-09-02 10:20:00,66.92,67.08,66.91,67.04,36500.0,50.3155,50.4358,50.3079,50.4057,36500.0
2010-09-02 10:25:00,67.05,67.23,67.04,67.23,27700.0,50.4132,50.5485,50.4057,50.5485,27700.0
2010-09-02 10:30:00,67.24,67.25,67.13,67.24,27600.0,50.5561,50.5636,50.4733,50.5561,27600.0
2010-09-02 10:35:00,67.25,67.31,67.18,67.29,22100.0,50.5636,50.6087,50.5109,50.5936,22100.0
2010-09-02 10:40:00,67.32,67.41,67.28,67.3,45000.0,50.6162,50.6839,50.5861,50.6012,45000.0
2010-09-02 10:45:00,67.3,67.43,67.28,67.37,31600.0,50.6012,50.6989,50.5861,50.6538,31600.0
2010-09-02 10:50:00,67.37,67.45,67.37,67.38,22800.0,50.6538,50.7139,50.6538,50.6613,22800.0
2010-09-02 10:55:00,67.39,67.48,67.31,67.4,26100.0,50.6688,50.7365,50.6087,50.6764,26100.0
2010-09-02 11:00:00,67.39,67.48,67.31,67.34,38700.0,50.6688,50.7365,50.6087,50.6312,38700.0
2010-09-02 11:05:00,67.35,67.36,67.2,67.24,25100.0,50.6388,50.6463,50.526,50.5561,25100.0
2010-09-02 11:10:00,67.26,67.33,67.24,67.25,15000.0,50.5711,50.6237,50.5561,50.5636,15000.0
2010-09-02 11:15:00,67.25,67.29,67.19,67.24,30400.0,50.5636,50.5936,50.5185,50.5561,30400.0
2010-09-02 11:20:00,67.23,67.25,67.17,67.24,41400.0,50.5485,50.5636,50.5034,50.5561,41400.0
2010-09-02 11:25:00,67.24,67.29,67.12,67.15,92700.0,50.5561,50.5936,50.4658,50.4884,92700.0
2010-09-02 11:30:00,67.16,67.19,67.14,67.16,47900.0,50.4959,50.5185,50.4809,50.4959,47900.0
2010-09-02 11:35:00,67.17,67.2,67.06,67.19,23800.0,50.5034,50.526,50.4207,50.5185,23800.0
2010-09-02 11:40:00,67.2,67.29,67.19,67.19,20800.0,50.526,50.5936,50.5185,50.5185,20800.0
2010-09-02 11:45:00,67.2,67.2,67.07,67.17,18800.0,50.526,50.526,50.4282,50.5034,18800.0
2010-09-02 11:50:00,67.18,67.29,67.18,67.27,16700.0,50.5109,50.5936,50.5109,50.5786,16700.0
2010-09-02 11:55:00,67.27,67.28,67.2,67.22,12000.0,50.5786,50.5861,50.526,50.541,12000.0
2010-09-02 12:00:00,67.24,67.31,67.24,67.31,29400.0,50.5561,50.6087,50.5561,50.6087,29400.0
2010-09-02 12:05:00,67.31,67.39,67.3,67.38,24400.0,50.6087,50.6688,50.6012,50.6613,24400.0
2010-09-02 12:10:00,67.38,67.52,67.38,67.51,29400.0,50.6613,50.7666,50.6613,50.7591,29400.0
2010-09-02 12:15:00,67.51,67.51,67.39,67.41,10300.0,50.7591,50.7591,50.6688,50.6839,10300.0
2010-09-02 12:20:00,67.41,67.42,67.34,67.37,94400.0,50.6839,50.6914,50.6312,50.6538,94400.0
2010-09-02 12:25:00,67.37,67.4,67.31,67.37,44100.0,50.6538,50.6764,50.6087,50.6538,44100.0
2010-09-02 12:30:00,67.39,67.43,67.37,67.41,13400.0,50.6688,50.6989,50.6538,50.6839,13400.0
2010-09-02 12:35:00,67.4,67.47,67.4,67.43,19700.0,50.6764,50.729,50.6764,50.6989,19700.0
2010-09-02 12:40:00,67.44,67.49,67.38,67.38,49400.0,50.7064,50.744,50.6613,50.6613,49400.0
2010-09-02 12:45:00,67.39,67.48,67.34,67.46,37100.0,50.6688,50.7365,50.6312,50.7215,37100.0
2010-09-02 12:50:00,67.47,67.48,67.42,67.43,130400.0,50.729,50.7365,50.6914,50.6989,130400.0
2010-09-02 12:55:00,67.42,67.48,67.39,67.4,65500.0,50.6914,50.7365,50.6688,50.6764,65500.0
2010-09-02 13:00:00,67.4,67.49,67.39,67.48,27600.0,50.6764,50.744,50.6688,50.7365,27600.0
2010-09-02 13:05:00,67.48,67.49,67.39,67.43,21600.0,50.7365,50.744,50.6688,50.6989,21600.0
2010-09-02 13:10:00,67.44,67.44,67.35,67.37,26000.0,50.7064,50.7064,50.6388,50.6538,26000.0
2010-09-02 13:15:00,67.36,67.43,67.36,67.43,36000.0,50.6463,50.6989,50.6463,50.6989,36000.0
2010-09-02 13:20:00,67.43,67.49,67.43,67.46,27500.0,50.6989,50.744,50.6989,50.7215,27500.0
2010-09-02 13:25:00,67.46,67.58,67.46,67.57,30400.0,50.7215,50.8117,50.7215,50.8042,30400.0
2010-09-02 13:30:00,67.56,67.64,67.53,67.64,29000.0,50.7967,50.8568,50.7741,50.8568,29000.0
2010-09-02 13:35:00,67.64,67.68,67.6,67.61,28000.0,50.8568,50.8869,50.8267,50.8342,28000.0
2010-09-02 13:40:00,67.62,67.66,67.6,67.62,19700.0,50.8418,50.8718,50.8267,50.8418,19700.0
2010-09-02 13:45:00,67.61,67.62,67.53,67.54,27800.0,50.8342,50.8418,50.7741,50.7816,27800.0
2010-09-02 13:50:00,67.54,67.62,67.54,67.61,25100.0,50.7816,50.8418,50.7816,50.8342,25100.0
2010-09-02 13:55:00,67.6,67.7,67.6,67.68,20700.0,50.8267,50.9019,50.8267,50.8869,20700.0
2010-09-02 14:00:00,67.67,67.75,67.65,67.74,27900.0,50.8794,50.9395,50.8643,50.932,27900.0
2010-09-02 14:05:00,67.74,67.8,67.71,67.77,25300.0,50.932,50.9771,50.9094,50.9545,25300.0
2010-09-02 14:10:00,67.79,67.87,67.73,67.84,36900.0,50.9696,51.0297,50.9245,51.0072,36900.0
2010-09-02 14:15:00,67.86,67.87,67.75,67.87,26700.0,51.0222,51.0297,50.9395,51.0297,26700.0
2010-09-02 14:20:00,67.87,67.89,67.79,67.83,54800.0,51.0297,51.0448,50.9696,50.9997,54800.0
2010-09-02 14:25:00,67.83,67.88,67.79,67.8,30400.0,50.9997,51.0373,50.9696,50.9771,30400.0
2010-09-02 14:30:00,67.8,67.88,67.8,67.83,42700.0,50.9771,51.0373,50.9771,50.9997,42700.0
2010-09-02 14:35:00,67.82,67.85,67.8,67.81,12900.0,50.9921,51.0147,50.9771,50.9846,12900.0
2010-09-02 14:40:00,67.82,67.82,67.67,67.71,28800.0,50.9921,50.9921,50.8794,50.9094,28800.0
2010-09-02 14:45:00,67.72,67.8,67.72,67.79,11700.0,50.917,50.9771,50.917,50.9696,11700.0
2010-09-02 14:50:00,67.78,67.83,67.74,67.79,15000.0,50.9621,50.9997,50.932,50.9696,15000.0
2010-09-02 14:55:00,67.8,67.84,67.78,67.81,32600.0,50.9771,51.0072,50.9621,50.9846,32600.0
2010-09-02 15:00:00,67.8,67.81,67.73,67.75,40100.0,50.9771,50.9846,50.9245,50.9395,40100.0
2010-09-02 15:05:00,67.75,67.78,67.71,67.73,35900.0,50.9395,50.9621,50.9094,50.9245,35900.0
2010-09-02 15:10:00,67.74,67.75,67.68,67.74,53400.0,50.932,50.9395,50.8869,50.932,53400.0
2010-09-02 15:15:00,67.73,67.74,67.66,67.69,42900.0,50.9245,50.932,50.8718,50.8944,42900.0
2010-09-02 15:20:00,67.7,67.72,67.64,67.65,95300.0,50.9019,50.917,50.8568,50.8643,95300.0
2010-09-02 15:25:00,67.65,67.68,67.59,67.63,65900.0,50.8643,50.8869,50.8192,50.8493,65900.0
2010-09-02 15:30:00,67.64,67.69,67.6,67.67,48600.0,50.8568,50.8944,50.8267,50.8794,48600.0
2010-09-02 15:35:00,67.68,67.73,67.64,67.72,95000.0,50.8869,50.9245,50.8568,50.917,95000.0
2010-09-02 15:40:00,67.72,67.78,67.66,67.69,67700.0,50.917,50.9621,50.8718,50.8944,67700.0
2010-09-02 15:45:00,67.7,67.8,67.69,67.73,90100.0,50.9019,50.9771,50.8944,50.9245,90100.0
2010-09-02 15:50:00,67.72,67.73,67.63,67.63,77700.0,50.917,50.9245,50.8493,50.8493,77700.0
2010-09-02 15:55:00,67.63,67.73,67.63,67.71,154400.0,50.8493,50.9245,50.8493,50.9094,154400.0
2010-09-03 09:30:00,68.02,68.5,68.0,68.48,236100.0,51.1425,51.5034,51.1275,51.4884,236100.0
2010-09-03 09:35:00,68.5,68.87,68.48,68.87,126900.0,51.5034,51.7816,51.4884,51.7816,126900.0
2010-09-03 09:40:00,68.87,69.1,68.86,69.07,130300.0,51.7816,51.9545,51.7741,51.932,130300.0
2010-09-03 09:45:00,69.08,69.2,69.01,69.18,76300.0,51.9395,52.0297,51.8869,52.0147,76300.0
2010-09-03 09:50:00,69.18,69.21,69.08,69.14,56700.0,52.0147,52.0372,51.9395,51.9846,56700.0
2010-09-03 09:55:00,69.13,69.22,69.1,69.15,31300.0,51.9771,52.0448,51.9545,51.9921,31300.0
2010-09-03 10:00:00,69.14,69.22,68.88,69.15,115400.0,51.9846,52.0448,51.7891,51.9921,115400.0
2010-09-03 10:05:00,69.12,69.12,68.66,68.67,56700.0,51.9696,51.9696,51.6237,51.6312,56700.0
2010-09-03 10:10:00,68.67,68.85,68.67,68.78,49900.0,51.6312,51.7666,51.6312,51.7139,49900.0
2010-09-03 10:15:00,68.78,68.86,68.7,68.72,77800.0,51.7139,51.7741,51.6538,51.6688,77800.0
2010-09-03 10:20:00,68.73,68.74,68.45,68.45,94900.0,51.6763,51.6839,51.4658,51.4658,94900.0
2010-09-03 10:25:00,68.48,68.5,68.26,68.27,55500.0,51.4884,51.5034,51.323,51.3305,55500.0
2010-09-03 10:30:00,68.26,68.42,68.21,68.31,57800.0,51.323,51.4433,51.2854,51.3606,57800.0
2010-09-03 10:35:00,68.32,68.5,68.25,68.48,58000.0,51.3681,51.5034,51.3154,51.4884,58000.0
2010-09-03 10:40:00,68.48,68.59,68.45,68.55,32300.0,51.4884,51.5711,51.4658,51.541,32300.0
2010-09-03 10:45:00,68.57,68.64,68.52,68.6,22500.0,51.556,51.6087,51.5185,51.5786,22500.0
2010-09-03 10:50:00,68.6,68.62,68.5,68.52,46100.0,51.5786,51.5936,51.5034,51.5185,46100.0
2010-09-03 10:55:00,68.52,68.57,68.34,68.41,62100.0,51.5185,51.556,51.3831,51.4357,62100.0
2010-09-03 11:00:00,68.43,68.48,68.34,68.45,40600.0,51.4508,51.4884,51.3831,51.4658,40600.0
2010-09-03 11:05:00,68.44,68.52,68.36,68.5,30000.0,51.4583,51.5185,51.3982,51.5034,30000.0
2010-09-03 11:10:00,68.5,68.57,68.43,68.57,36400.0,51.5034,51.556,51.4508,51.556,36400.0
2010-09-03 11:15:00,68.57,68.6,68.51,68.6,73000.0,51.556,51.5786,51.5109,51.5786,73000.0
2010-09-03 11:20:00,68.6,68.74,68.56,68.69,42500.0,51.5786,51.6839,51.5485,51.6463,42500.0
2010-09-03 11:25:00,68.69,68.8,68.64,68.7,15000.0,51.6463,51.729,51.6087,51.6538,15000.0
2010-09-03 11:30:00,68.7,68.85,68.66,68.67,36500.0,51.6538,51.7666,51.6237,51.6312,36500.0
2010-09-03 11:35:00,68.67,68.67,68.45,68.56,29300.0,51.6312,51.6312,51.4658,51.5485,29300.0
2010-09-03 11:40:00,68.57,68.74,68.57,68.73,34800.0,51.556,51.6839,51.556,51.6763,34800.0
2010-09-03 11:45:00,68.74,68.8,68.7,68.7,26000.0,51.6839,51.729,51.6538,51.6538,26000.0
2010-09-03 11:50:00,68.7,68.71,68.6,68.67,36600.0,51.6538,51.6613,51.5786,51.6312,36600.0
2010-09-03 11:55:00,68.68,68.78,68.68,68.7,26100.0,51.6388,51.7139,51.6388,51.6538,26100.0
2010-09-03 12:00:00,68.7,68.75,68.68,68.7,20800.0,51.6538,51.6914,51.6388,51.6538,20800.0
2010-09-03 12:05:00,68.71,68.81,68.7,68.81,24900.0,51.6613,51.7365,51.6538,51.7365,24900.0
2010-09-03 12:10:00,68.8,68.87,68.77,68.82,12700.0,51.729,51.7816,51.7064,51.744,12700.0
2010-09-03 12:15:00,68.84,68.84,68.75,68.78,13700.0,51.7591,51.7591,51.6914,51.7139,13700.0
2010-09-03 12:20:00,68.77,68.81,68.75,68.8,21300.0,51.7064,51.7365,51.6914,51.729,21300.0
2010-09-03 12:25:00,68.8,68.81,68.73,68.79,15000.0,51.729,51.7365,51.6763,51.7215,15000.0
2010-09-03 12:30:00,68.8,68.94,68.79,68.92,20200.0,51.729,51.8342,51.7215,51.8192,20200.0
2010-09-03 12:35:00,68.93,68.99,68.89,68.9,26800.0,51.8267,51.8718,51.7966,51.8042,26800.0
2010-09-03 12:40:00,68.9,68.91,68.79,68.79,37600.0,51.8042,51.8117,51.7215,51.7215,37600.0
2010-09-03 12:45:00,68.78,68.79,68.68,68.69,26600.0,51.7139,51.7215,51.6388,51.6463,26600.0
2010-09-03 12:50:00,68.69,68.72,68.66,68.68,25400.0,51.6463,51.6688,51.6237,51.6388,25400.0
2010-09-03 12:55:00,68.68,68.8,68.68,68.71,39100.0,51.6388,51.729,51.6388,51.6613,39100.0
2010-09-03 13:00:00,68.72,68.8,68.64,68.65,60400.0,51.6688,51.729,51.6087,51.6162,60400.0
2010-09-03 13:05:00,68.65,68.65,68.47,68.48,78300.0,51.6162,51.6162,51.4809,51.4884,78300.0
2010-09-03 13:10:00,68.49,68.55,68.48,68.52,36800.0,51.4959,51.541,51.4884,51.5185,36800.0
2010-09-03 13:15:00,68.53,68.58,68.5,68.52,34400.0,51.526,51.5636,51.5034,51.5185,34400.0
2010-09-03 13:20:00,68.53,68.63,68.52,68.63,38400.0,51.526,51.6012,51.5185,51.6012,38400.0
2010-09-03 13:25:00,68.63,68.68,68.61,68.61,56600.0,51.6012,51.6388,51.5861,51.5861,56600.0
2010-09-03 13:30:00,68.61,68.66,68.53,68.53,26000.0,51.5861,51.6237,51.526,51.526,26000.0
2010-09-03 13:35:00,68.55,68.72,68.53,68.7,23700.0,51.541,51.6688,51.526,51.6538,23700.0
2010-09-03 13:40:00,68.7,68.72,68.6,68.61,12600.0,51.6538,51.6688,51.5786,51.5861,12600.0
2010-09-03 13:45:00,68.61,68.66,68.61,68.66,20800.0,51.5861,51.6237,51.5861,51.6237,20800.0
2010-09-03 13:50:00,68.66,68.72,68.65,68.71,25200.0,51.6237,51.6688,51.6162,51.6613,25200.0
2010-09-03 13:55:00,68.7,68.73,68.62,68.65,62000.0,51.6538,51.6763,51.5936,51.6162,62000.0
2010-09-03 14:00:00,68.66,68.7,68.61,68.67,33300.0,51.6237,51.6538,51.5861,51.6312,33300.0
2010-09-03 14:05:00,68.68,68.71,68.66,68.7,62300.0,51.6388,51.6613,51.6237,51.6538,62300.0
2010-09-03 14:10:00,68.7,68.7,68.59,68.61,56000.0,51.6538,51.6538,51.5711,51.5861,56000.0
2010-09-03 14:15:00,68.62,68.68,68.58,68.67,15000.0,51.5936,51.6388,51.5636,51.6312,15000.0
2010-09-03 14:20:00,68.67,68.68,68.61,68.67,28700.0,51.6312,51.6388,51.5861,51.6312,28700.0
2010-09-03 14:25:00,68.67,68.7,68.6,68.6,25100.0,51.6312,51.6538,51.5786,51.5786,25100.0
2010-09-03 14:30:00,68.6,68.72,68.6,68.69,28700.0,51.5786,51.6688,51.5786,51.6463,28700.0
2010-09-03 14:35:00,68.72,68.72,68.57,68.59,44900.0,51.6688,51.6688,51.556,51.5711,44900.0
2010-09-03 14:40:00,68.59,68.63,68.53,68.53,37000.0,51.5711,51.6012,51.526,51.526,37000.0
2010-09-03 14:45:00,68.53,68.55,68.44,68.44,65600.0,51.526,51.541,51.4583,51.4583,65600.0
2010-09-03 14:50:00,68.44,68.45,68.39,68.41,46100.0,51.4583,51.4658,51.4207,51.4357,46100.0
2010-09-03 14:55:00,68.41,68.47,68.37,68.4,41000.0,51.4357,51.4809,51.4057,51.4282,41000.0
2010-09-03 15:00:00,68.4,68.48,68.37,68.44,24200.0,51.4282,51.4884,51.4057,51.4583,24200.0
2010-09-03 15:05:00,68.44,68.5,68.41,68.48,39700.0,51.4583,51.5034,51.4357,51.4884,39700.0
2010-09-03 15:10:00,68.47,68.51,68.47,68.48,37900.0,51.4809,51.5109,51.4809,51.4884,37900.0
2010-09-03 15:15:00,68.47,68.59,68.44,68.59,45800.0,51.4809,51.5711,51.4583,51.5711,45800.0
2010-09-03 15:20:00,68.58,68.62,68.51,68.54,39900.0,51.5636,51.5936,51.5109,51.5335,39900.0
2010-09-03 15:25:00,68.55,68.61,68.54,68.6,37700.0,51.541,51.5861,51.5335,51.5786,37700.0
2010-09-03 15:30:00,68.6,68.65,68.44,68.48,50500.0,51.5786,51.6162,51.4583,51.4884,50500.0
2010-09-03 15:35:00,68.49,68.54,68.43,68.5,44600.0,51.4959,51.5335,51.4508,51.5034,44600.0
2010-09-03 15:40:00,68.5,68.63,68.5,68.62,89200.0,51.5034,51.6012,51.5034,51.5936,89200.0
2010-09-03 15:45:00,68.61,68.65,68.57,68.58,129200.0,51.5861,51.6162,51.556,51.5636,129200.0
2010-09-03 15:50:00,68.58,68.61,68.47,68.48,104700.0,51.5636,51.5861,51.4809,51.4884,104700.0
2010-09-03 15:55:00,68.48,68.65,68.47,68.62,200300.0,51.4884,51.6162,51.4809,51.5936,200300.0
2010-09-07 09:30:00,68.35,68.44,67.86,67.91,97500.0,51.3906,51.4583,51.0222,51.0598,97500.0
2010-09-07 09:35:00,67.91,68.17,67.86,67.95,40000.0,51.0598,51.2553,51.0222,51.0899,40000.0
2010-09-07 09:40:00,67.93,68.23,67.92,68.14,32500.0,51.0748,51.3004,51.0673,51.2327,32500.0
2010-09-07 09:45:00,68.16,68.19,67.97,67.97,37500.0,51.2478,51.2703,51.1049,51.1049,37500.0
2010-09-07 09:50:00,67.98,67.98,67.7,67.76,43300.0,51.1124,51.1124,50.9019,50.947,43300.0
2010-09-07 09:55:00,67.75,67.77,67.47,67.48,75900.0,50.9395,50.9545,50.729,50.7365,75900.0
2010-09-07 10:00:00,67.5,67.57,67.5,67.53,86200.0,50.7515,50.8042,50.7515,50.7741,86200.0
2010-09-07 10:05:00,67.53,67.56,67.4,67.49,151600.0,50.7741,50.7967,50.6764,50.744,151600.0
2010-09-07 10:10:00,67.49,67.66,67.49,67.65,96300.0,50.744,50.8718,50.744,50.8643,96300.0
2010-09-07 10:15:00,67.65,67.65,67.45,67.47,71500.0,50.8643,50.8643,50.7139,50.729,71500.0
2010-09-07 10:20:00,67.46,67.49,67.36,67.48,44500.0,50.7215,50.744,50.6463,50.7365,44500.0
2010-09-07 10:25:00,67.5,67.58,67.45,67.47,51000.0,50.7515,50.8117,50.7139,50.729,51000.0
2010-09-07 10:30:00,67.49,67.53,67.41,67.44,76200.0,50.744,50.7741,50.6839,50.7064,76200.0
2010-09-07 10:35:00,67.46,67.52,67.39,67.52,40600.0,50.7215,50.7666,50.6688,50.7666,40600.0
2010-09-07 10:40:00,67.52,67.71,67.48,67.51,89400.0,50.7666,50.9094,50.7365,50.7591,89400.0
2010-09-07 10:45:00,67.53,67.55,67.44,67.47,31000.0,50.7741,50.7891,50.7064,50.729,31000.0
2010-09-07 10:50:00,67.48,67.6,67.44,67.44,58200.0,50.7365,50.8267,50.7064,50.7064,58200.0
2010-09-07 10:55:00,67.44,67.55,67.31,67.55,78300.0,50.7064,50.7891,50.6087,50.7891,78300.0
2010-09-07 11:00:00,67.55,67.7,67.54,67.59,58200.0,50.7891,50.9019,50.7816,50.8192,58200.0
2010-09-07 11:05:00,67.57,67.62,67.52,67.57,43800.0,50.8042,50.8418,50.7666,50.8042,43800.0
2010-09-07 11:10:00,67.56,67.58,67.41,67.5,42700.0,50.7967,50.8117,50.6839,50.7515,42700.0
2010-09-07 11:15:00,67.5,67.55,67.42,67.52,34600.0,50.7515,50.7891,50.6914,50.7666,34600.0
2010-09-07 11:20:00,67.52,67.81,67.52,67.65,42100.0,50.7666,50.9846,50.7666,50.8643,42100.0
2010-09-07 11:25:00,67.67,67.79,67.64,67.78,30900.0,50.8794,50.9696,50.8568,50.9621,30900.0
2010-09-07 11:30:00,67.77,67.78,67.52,67.53,80800.0,50.9545,50.9621,50.7666,50.7741,80800.0
2010-09-07 11:35:00,67.53,67.61,67.51,67.61,24000.0,50.7741,50.8342,50.7591,50.8342,24000.0
2010-09-07 11:40:00,67.62,67.7,67.55,67.7,21000.0,50.8418,50.9019,50.7891,50.9019,21000.0
2010-09-07 11:45:00,67.7,67.74,67.61,67.67,41000.0,50.9019,50.932,50.8342,50.8794,41000.0
2010-09-07 11:50:00,67.66,67.71,67.56,67.58,47100.0,50.8718,50.9094,50.7967,50.8117,47100.0
2010-09-07 11:55:00,67.59,67.77,67.59,67.73,30700.0,50.8192,50.9545,50.8192,50.9245,30700.0
2010-09-07 12:00:00,67.73,67.78,67.64,67.67,25700.0,50.9245,50.9621,50.8568,50.8794,25700.0
2010-09-07 12:05:00,67.66,67.8,67.63,67.66,23700.0,50.8718,50.9771,50.8493,50.8718,23700.0
2010-09-07 12:10:00,67.67,67.69,67.56,67.58,19700.0,50.8794,50.8944,50.7967,50.8117,19700.0
2010-09-07 12:15:00,67.57,67.72,67.56,67.65,12600.0,50.8042,50.917,50.7967,50.8643,12600.0
2010-09-07 12:20:00,67.64,67.69,67.6,67.62,41600.0,50.8568,50.8944,50.8267,50.8418,41600.0
2010-09-07 12:25:00,67.63,67.65,67.6,67.64,15100.0,50.8493,50.8643,50.8267,50.8568,15100.0
2010-09-07 12:30:00,67.63,67.75,67.59,67.73,36900.0,50.8493,50.9395,50.8192,50.9245,36900.0
2010-09-07 12:35:00,67.72,67.74,67.66,67.66,19600.0,50.917,50.932,50.8718,50.8718,19600.0
2010-09-07 12:40:00,67.68,67.79,67.68,67.75,15600.0,50.8869,50.9696,50.8869,50.9395,15600.0
2010-09-07 12:45:00,67.74,67.77,67.72,67.75,17700.0,50.932,50.9545,50.917,50.9395,17700.0
2010-09-07 12:50:00,67.77,67.8,67.71,67.8,23300.0,50.9545,50.9771,50.9094,50.9771,23300.0
2010-09-07 12:55:00,67.8,67.8,67.68,67.74,13100.0,50.9771,50.9771,50.8869,50.932,13100.0
2010-09-07 13:00:00,67.77,67.77,67.64,67.65,16000.0,50.9545,50.9545,50.8568,50.8643,16000.0
2010-09-07 13:05:00,67.64,67.66,67.59,67.66,27800.0,50.8568,50.8718,50.8192,50.8718,27800.0
2010-09-07 13:10:00,67.66,67.69,67.59,67.63,9900.0,50.8718,50.8944,50.8192,50.8493,9900.0
2010-09-07 13:15:00,67.67,67.71,67.62,67.65,14600.0,50.8794,50.9094,50.8418,50.8643,14600.0
2010-09-07 13:20:00,67.65,67.71,67.57,67.6,33500.0,50.8643,50.9094,50.8042,50.8267,33500.0
2010-09-07 13:25:00,67.59,67.67,67.58,67.58,58000.0,50.8192,50.8794,50.8117,50.8117,58000.0
2010-09-07 13:30:00,67.59,67.83,67.58,67.82,41900.0,50.8192,50.9997,50.8117,50.9921,41900.0
2010-09-07 13:35:00,67.8,67.9,67.76,67.76,58400.0,50.9771,51.0523,50.947,50.947,58400.0
2010-09-07 13:40:00,67.75,67.78,67.71,67.78,24600.0,50.9395,50.9621,50.9094,50.9621,24600.0
2010-09-07 13:45:00,67.77,67.81,67.75,67.8,45600.0,50.9545,50.9846,50.9395,50.9771,45600.0
2010-09-07 13:50:00,67.8,67.87,67.78,67.84,19500.0,50.9771,51.0297,50.9621,51.0072,19500.0
2010-09-07 13:55:00,67.84,67.99,67.83,67.99,24600.0,51.0072,51.12,50.9997,51.12,24600.0
2010-09-07 14:00:00,67.99,67.99,67.77,67.77,20900.0,51.12,51.12,50.9545,50.9545,20900.0
2010-09-07 14:05:00,67.79,67.85,67.75,67.75,29500.0,50.9696,51.0147,50.9395,50.9395,29500.0
2010-09-07 14:10:00,67.75,67.89,67.75,67.88,35600.0,50.9395,51.0448,50.9395,51.0373,35600.0
2010-09-07 14:15:00,67.88,68.05,67.86,68.01,83000.0,51.0373,51.1651,51.0222,51.135,83000.0
2010-09-07 14:20:00,68.01,68.05,67.95,68.01,34700.0,51.135,51.1651,51.0899,51.135,34700.0
2010-09-07 14:25:00,68.0,68.04,67.99,68.01,30700.0,51.1275,51.1576,51.12,51.135,30700.0
2010-09-07 14:30:00,68.02,68.04,67.99,68.01,43800.0,51.1425,51.1576,51.12,51.135,43800.0
2010-09-07 14:35:00,68.01,68.06,67.94,67.94,48900.0,51.135,51.1726,51.0824,51.0824,48900.0
2010-09-07 14:40:00,67.94,67.96,67.87,67.93,38000.0,51.0824,51.0974,51.0297,51.0748,38000.0
2010-09-07 14:45:00,67.93,67.93,67.88,67.9,15700.0,51.0748,51.0748,51.0373,51.0523,15700.0
2010-09-07 14:50:00,67.9,67.95,67.87,67.9,35800.0,51.0523,51.0899,51.0297,51.0523,35800.0
2010-09-07 14:55:00,67.9,67.93,67.73,67.78,57700.0,51.0523,51.0748,50.9245,50.9621,57700.0
2010-09-07 15:00:00,67.78,67.93,67.69,67.88,44000.0,50.9621,51.0748,50.8944,51.0373,44000.0
2010-09-07 15:05:00,67.87,67.93,67.72,67.75,89800.0,51.0297,51.0748,50.917,50.9395,89800.0
2010-09-07 15:10:00,67.75,67.85,67.72,67.79,98800.0,50.9395,51.0147,50.917,50.9696,98800.0
2010-09-07 15:15:00,67.79,67.83,67.74,67.8,90700.0,50.9696,50.9997,50.932,50.9771,90700.0
2010-09-07 15:20:00,67.8,67.82,67.7,67.73,42500.0,50.9771,50.9921,50.9019,50.9245,42500.0
2010-09-07 15:25:00,67.72,67.8,67.69,67.79,42300.0,50.917,50.9771,50.8944,50.9696,42300.0
2010-09-07 15:30:00,67.77,67.79,67.69,67.73,59100.0,50.9545,50.9696,50.8944,50.9245,59100.0
2010-09-07 15:35:00,67.73,67.85,67.71,67.79,67400.0,50.9245,51.0147,50.9094,50.9696,67400.0
2010-09-07 15:40:00,67.79,67.82,67.7,67.79,96300.0,50.9696,50.9921,50.9019,50.9696,96300.0
2010-09-07 15:45:00,67.78,67.81,67.66,67.68,98500.0,50.9621,50.9846,50.8718,50.8869,98500.0
2010-09-07 15:50:00,67.69,67.7,67.5,67.52,97500.0,50.8944,50.9019,50.7515,50.7666,97500.0
2010-09-07 15:55:00,67.52,67.64,67.49,67.62,121400.0,50.7666,50.8568,50.744,50.8418,121400.0
2010-09-08 09:30:00,67.84,68.02,67.81,68.02,48200.0,51.0072,51.1425,50.9846,51.1425,48200.0
2010-09-08 09:35:00,68.05,68.23,67.89,68.12,38200.0,51.1651,51.3004,51.0448,51.2177,38200.0
2010-09-08 09:40:00,68.08,68.28,68.08,68.28,39800.0,51.1876,51.338,51.1876,51.338,39800.0
2010-09-08 09:45:00,68.26,68.27,68.04,68.18,29300.0,51.323,51.3305,51.1576,51.2628,29300.0
2010-09-08 09:50:00,68.18,68.2,67.85,68.01,51400.0,51.2628,51.2779,51.0147,51.135,51400.0
2010-09-08 09:55:00,68.02,68.28,68.0,68.11,41400.0,51.1425,51.338,51.1275,51.2102,41400.0
2010-09-08 10:00:00,68.1,68.4,68.1,68.4,53200.0,51.2027,51.4282,51.2027,51.4282,53200.0
2010-09-08 10:05:00,68.39,68.44,68.24,68.34,43300.0,51.4207,51.4583,51.3079,51.3831,43300.0
2010-09-08 10:10:00,68.32,68.65,68.31,68.58,47100.0,51.3681,51.6162,51.3606,51.5636,47100.0
2010-09-08 10:15:00,68.61,68.68,68.33,68.33,43000.0,51.5861,51.6388,51.3756,51.3756,43000.0
2010-09-08 10:20:00,68.34,68.45,68.25,68.29,33600.0,51.3831,51.4658,51.3154,51.3455,33600.0
2010-09-08 10:25:00,68.27,68.41,68.27,68.27,36700.0,51.3305,51.4357,51.3305,51.3305,36700.0
2010-09-08 10:30:00,68.25,68.35,68.12,68.15,84800.0,51.3154,51.3906,51.2177,51.2403,84800.0
2010-09-08 10:35:00,68.16,68.35,68.15,68.31,72000.0,51.2478,51.3906,51.2403,51.3606,72000.0
2010-09-08 10:40:00,68.31,68.43,68.29,68.35,102500.0,51.3606,51.4508,51.3455,51.3906,102500.0
2010-09-08 10:45:00,68.34,68.36,68.19,68.19,21200.0,51.3831,51.3982,51.2703,51.2703,21200.0
2010-09-08 10:50:00,68.2,68.31,68.19,68.29,42800.0,51.2779,51.3606,51.2703,51.3455,42800.0
2010-09-08 10:55:00,68.32,68.38,68.22,68.22,23600.0,51.3681,51.4132,51.2929,51.2929,23600.0
2010-09-08 11:00:00,68.21,68.4,68.19,68.39,24900.0,51.2854,51.4282,51.2703,51.4207,24900.0
2010-09-08 11:05:00,68.38,68.4,68.29,68.36,37300.0,51.4132,51.4282,51.3455,51.3982,37300.0
2010-09-08 11:10:00,68.36,68.38,68.17,68.25,36300.0,51.3982,51.4132,51.2553,51.3154,36300.0
2010-09-08 11:15:00,68.25,68.31,68.21,68.24,30200.0,51.3154,51.3606,51.2854,51.3079,30200.0
2010-09-08 11:20:00,68.24,68.27,68.16,68.21,36300.0,51.3079,51.3305,51.2478,51.2854,36300.0
2010-09-08 11:25:00,68.21,68.25,68.06,68.1,30100.0,51.2854,51.3154,51.1726,51.2027,30100.0
2010-09-08 11:30:00,68.11,68.22,68.1,68.19,29100.0,51.2102,51.2929,51.2027,51.2703,29100.0
2010-09-08 11:35:00,68.19,68.21,68.07,68.07,23900.0,51.2703,51.2854,51.1801,51.1801,23900.0
2010-09-08 11:40:00,68.06,68.19,68.03,68.16,12500.0,51.1726,51.2703,51.15,51.2478,12500.0
2010-09-08 11:45:00,68.16,68.19,68.13,68.17,15700.0,51.2478,51.2703,51.2252,51.2553,15700.0
2010-09-08 11:50:00,68.17,68.18,68.12,68.15,25300.0,51.2553,51.2628,51.2177,51.2403,25300.0
2010-09-08 11:55:00,68.15,68.26,68.14,68.23,50600.0,51.2403,51.323,51.2327,51.3004,50600.0
2010-09-08 12:00:00,68.23,68.39,68.23,68.34,60600.0,51.3004,51.4207,51.3004,51.3831,60600.0
2010-09-08 12:05:00,68.34,68.39,68.33,68.34,66700.0,51.3831,51.4207,51.3756,51.3831,66700.0
2010-09-08 12:10:00,68.33,68.34,68.32,68.34,32000.0,51.3756,51.3831,51.3681,51.3831,32000.0
2010-09-08 12:15:00,68.33,68.35,68.31,68.32,36400.0,51.3756,51.3906,51.3606,51.3681,36400.0
2010-09-08 12:20:00,68.31,68.43,68.29,68.37,27100.0,51.3606,51.4508,51.3455,51.4057,27100.0
2010-09-08 12:25:00,68.38,68.43,68.33,68.39,55000.0,51.4132,51.4508,51.3756,51.4207,55000.0
2010-09-08 12:30:00,68.4,68.4,68.28,68.29,19200.0,51.4282,51.4282,51.338,51.3455,19200.0
2010-09-08 12:35:00,68.29,68.32,68.26,68.32,16800.0,51.3455,51.3681,51.323,51.3681,16800.0
2010-09-08 12:40:00,68.32,68.49,68.3,68.45,24600.0,51.3681,51.4959,51.353,51.4658,24600.0
2010-09-08 12:45:00,68.45,68.56,68.45,68.52,13100.0,51.4658,51.5485,51.4658,51.5185,13100.0
2010-09-08 12:50:00,68.53,68.54,68.41,68.41,13200.0,51.526,51.5335,51.4357,51.4357,13200.0
2010-09-08 12:55:00,68.41,68.41,68.33,68.34,11100.0,51.4357,51.4357,51.3756,51.3831,11100.0
2010-09-08 13:00:00,68.34,68.41,68.32,68.39,27800.0,51.3831,51.4357,51.3681,51.4207,27800.0
2010-09-08 13:05:00,68.39,68.39,68.25,68.28,12400.0,51.4207,51.4207,51.3154,51.338,12400.0
2010-09-08 13:10:00,68.26,68.36,68.26,68.36,7200.0,51.323,51.3982,51.323,51.3982,7200.0
2010-09-08 13:15:00,68.36,68.39,68.32,68.34,12500.0,51.3982,51.4207,51.3681,51.3831,12500.0
2010-09-08 13:20:00,68.34,68.49,68.34,68.45,30400.0,51.3831,51.4959,51.3831,51.4658,30400.0
2010-09-08 13:25:00,68.47,68.47,68.38,68.39,9300.0,51.4809,51.4809,51.4132,51.4207,9300.0
2010-09-08 13:30:00,68.4,68.42,68.33,68.39,25200.0,51.4282,51.4433,51.3756,51.4207,25200.0
2010-09-08 13:35:00,68.4,68.4,68.3,68.31,12300.0,51.4282,51.4282,51.353,51.3606,12300.0
2010-09-08 13:40:00,68.3,68.31,68.09,68.09,60500.0,51.353,51.3606,51.1951,51.1951,60500.0
2010-09-08 13:45:00,68.05,68.1,67.94,67.97,52200.0,51.1651,51.2027,51.0824,51.1049,52200.0
2010-09-08 13:50:00,67.98,68.03,67.91,68.0,31400.0,51.1124,51.15,51.0598,51.1275,31400.0
2010-09-08 13:55:00,68.0,68.02,67.89,68.01,40300.0,51.1275,51.1425,51.0448,51.135,40300.0
2010-09-08 14:00:00,68.03,68.05,67.85,67.92,66300.0,51.15,51.1651,51.0147,51.0673,66300.0
2010-09-08 14:05:00,67.96,68.08,67.9,68.01,24900.0,51.0974,51.1876,51.0523,51.135,24900.0
2010-09-08 14:10:00,68.0,68.05,67.92,68.04,27900.0,51.1275,51.1651,51.0673,51.1576,27900.0
2010-09-08 14:15:00,68.04,68.1,67.98,68.08,24900.0,51.1576,51.2027,51.1124,51.1876,24900.0
2010-09-08 14:20:00,68.06,68.17,68.04,68.15,28000.0,51.1726,51.2553,51.1576,51.2403,28000.0
2010-09-08 14:25:00,68.15,68.16,68.0,68.13,21700.0,51.2403,51.2478,51.1275,51.2252,21700.0
2010-09-08 14:30:00,68.14,68.24,68.07,68.21,15300.0,51.2327,51.3079,51.1801,51.2854,15300.0
2010-09-08 14:35:00,68.22,68.26,68.14,68.17,27000.0,51.2929,51.323,51.2327,51.2553,27000.0
2010-09-08 14:40:00,68.19,68.33,68.18,68.31,30200.0,51.2703,51.3756,51.2628,51.3606,30200.0
2010-09-08 14:45:00,68.32,68.36,68.26,68.31,23300.0,51.3681,51.3982,51.323,51.3606,23300.0
2010-09-08 14:50:00,68.31,68.31,68.24,68.25,13500.0,51.3606,51.3606,51.3079,51.3154,13500.0
2010-09-08 14:55:00,68.24,68.29,68.19,68.29,22100.0,51.3079,51.3455,51.2703,51.3455,22100.0
2010-09-08 15:00:00,68.28,68.41,68.28,68.38,35200.0,51.338,51.4357,51.338,51.4132,35200.0
2010-09-08 15:05:00,68.37,68.41,68.35,68.36,16100.0,51.4057,51.4357,51.3906,51.3982,16100.0
2010-09-08 15:10:00,68.36,68.37,68.26,68.27,33300.0,51.3982,51.4057,51.323,51.3305,33300.0
2010-09-08 15:15:00,68.27,68.27,68.14,68.16,37200.0,51.3305,51.3305,51.2327,51.2478,37200.0
2010-09-08 15:20:00,68.15,68.27,68.08,68.1,29000.0,51.2403,51.3305,51.1876,51.2027,29000.0
2010-09-08 15:25:00,68.11,68.22,68.09,68.11,22700.0,51.2102,51.2929,51.1951,51.2102,22700.0
2010-09-08 15:30:00,68.08,68.16,68.03,68.13,41100.0,51.1876,51.2478,51.15,51.2252,41100.0
2010-09-08 15:35:00,68.14,68.28,68.14,68.17,37700.0,51.2327,51.338,51.2327,51.2553,37700.0
2010-09-08 15:40:00,68.18,68.19,67.95,67.99,47200.0,51.2628,51.2703,51.0899,51.12,47200.0
2010-09-08 15:45:00,67.99,68.03,67.91,67.96,54600.0,51.12,51.15,51.0598,51.0974,54600.0
2010-09-08 15:50:00,67.95,68.11,67.92,68.0,90100.0,51.0899,51.2102,51.0673,51.1275,90100.0
2010-09-08 15:55:00,68.0,68.04,67.91,68.03,259800.0,51.1275,51.1576,51.0598,51.15,259800.0
2010-09-09 09:30:00,68.97,69.0,68.38,68.76,73500.0,51.8568,51.8794,51.4132,51.6989,73500.0
2010-09-09 09:35:00,68.76,68.83,68.57,68.72,29600.0,51.6989,51.7515,51.556,51.6688,29600.0
2010-09-09 09:40:00,68.74,68.74,68.45,68.52,53800.0,51.6839,51.6839,51.4658,51.5185,53800.0
2010-09-09 09:45:00,68.52,68.54,68.12,68.12,39800.0,51.5185,51.5335,51.2177,51.2177,39800.0
2010-09-09 09:50:00,68.11,68.25,68.09,68.18,77100.0,51.2102,51.3154,51.1951,51.2628,77100.0
2010-09-09 09:55:00,68.21,68.38,68.21,68.36,34800.0,51.2854,51.4132,51.2854,51.3982,34800.0
2010-09-09 10:00:00,68.37,68.39,68.16,68.21,61500.0,51.4057,51.4207,51.2478,51.2854,61500.0
2010-09-09 10:05:00,68.2,68.24,68.04,68.13,38500.0,51.2779,51.3079,51.1576,51.2252,38500.0
2010-09-09 10:10:00,68.14,68.17,67.93,68.04,114900.0,51.2327,51.2553,51.0748,51.1576,114900.0
2010-09-09 10:15:00,68.04,68.06,67.91,67.99,42700.0,51.1576,51.1726,51.0598,51.12,42700.0
2010-09-09 10:20:00,67.99,68.13,67.93,68.04,23200.0,51.12,51.2252,51.0748,51.1576,23200.0
2010-09-09 10:25:00,68.04,68.06,67.97,68.05,17500.0,51.1576,51.1726,51.1049,51.1651,17500.0
2010-09-09 10:30:00,68.06,68.09,67.85,67.86,31400.0,51.1726,51.1951,51.0147,51.0222,31400.0
2010-09-09 10:35:00,67.88,68.04,67.86,68.01,16300.0,51.0373,51.1576,51.0222,51.135,16300.0
2010-09-09 10:40:00,68.03,68.07,67.94,67.95,20700.0,51.15,51.1801,51.0824,51.0899,20700.0
2010-09-09 10:45:00,67.99,68.05,67.95,68.03,15500.0,51.12,51.1651,51.0899,51.15,15500.0
2010-09-09 10:50:00,68.03,68.05,67.96,67.96,26800.0,51.15,51.1651,51.0974,51.0974,26800.0
2010-09-09 10:55:00,67.97,68.03,67.82,67.83,26900.0,51.1049,51.15,50.9921,50.9997,26900.0
2010-09-09 11:00:00,67.83,67.95,67.82,67.9,22600.0,50.9997,51.0899,50.9921,51.0523,22600.0
2010-09-09 11:05:00,67.93,67.99,67.85,67.9,27800.0,51.0748,51.12,51.0147,51.0523,27800.0
2010-09-09 11:10:00,67.89,68.05,67.89,68.05,43400.0,51.0448,51.1651,51.0448,51.1651,43400.0
2010-09-09 11:15:00,68.05,68.1,68.03,68.04,36000.0,51.1651,51.2027,51.15,51.1576,36000.0
2010-09-09 11:20:00,68.03,68.06,68.03,68.06,16800.0,51.15,51.1726,51.15,51.1726,16800.0
2010-09-09 11:25:00,68.07,68.1,68.03,68.08,31900.0,51.1801,51.2027,51.15,51.1876,31900.0
2010-09-09 11:30:00,68.09,68.14,68.03,68.11,67500.0,51.1951,51.2327,51.15,51.2102,67500.0
2010-09-09 11:35:00,68.1,68.13,68.04,68.09,21300.0,51.2027,51.2252,51.1576,51.1951,21300.0
2010-09-09 11:40:00,68.09,68.13,68.07,68.1,24000.0,51.1951,51.2252,51.1801,51.2027,24000.0
2010-09-09 11:45:00,68.06,68.12,67.97,68.0,44200.0,51.1726,51.2177,51.1049,51.1275,44200.0
2010-09-09 11:50:00,68.0,68.01,67.85,67.86,18200.0,51.1275,51.135,51.0147,51.0222,18200.0
2010-09-09 11:55:00,67.88,67.9,67.8,67.8,13200.0,51.0373,51.0523,50.9771,50.9771,13200.0
2010-09-09 12:00:00,67.81,67.91,67.75,67.87,27000.0,50.9846,51.0598,50.9395,51.0297,27000.0
2010-09-09 12:05:00,67.88,67.9,67.84,67.88,10100.0,51.0373,51.0523,51.0072,51.0373,10100.0
2010-09-09 12:10:00,67.89,67.93,67.88,67.91,7500.0,51.0448,51.0748,51.0373,51.0598,7500.0
2010-09-09 12:15:00,67.9,67.91,67.78,67.81,16600.0,51.0523,51.0598,50.9621,50.9846,16600.0
2010-09-09 12:20:00,67.83,67.88,67.79,67.8,16800.0,50.9997,51.0373,50.9696,50.9771,16800.0
2010-09-09 12:25:00,67.8,67.92,67.79,67.87,9400.0,50.9771,51.0673,50.9696,51.0297,9400.0
2010-09-09 12:30:00,67.9,67.97,67.89,67.92,19300.0,51.0523,51.1049,51.0448,51.0673,19300.0
2010-09-09 12:35:00,67.93,67.98,67.86,67.93,20000.0,51.0748,51.1124,51.0222,51.0748,20000.0
2010-09-09 12:40:00,67.93,67.97,67.86,67.86,44000.0,51.0748,51.1049,51.0222,51.0222,44000.0
2010-09-09 12:45:00,67.85,67.85,67.72,67.77,23800.0,51.0147,51.0147,50.917,50.9545,23800.0
2010-09-09 12:50:00,67.77,67.83,67.69,67.73,14700.0,50.9545,50.9997,50.8944,50.9245,14700.0
2010-09-09 12:55:00,67.71,67.72,67.58,67.58,37500.0,50.9094,50.917,50.8117,50.8117,37500.0
2010-09-09 13:00:00,67.58,67.7,67.51,67.65,36500.0,50.8117,50.9019,50.7591,50.8643,36500.0
2010-09-09 13:05:00,67.64,67.7,67.59,67.62,10300.0,50.8568,50.9019,50.8192,50.8418,10300.0
2010-09-09 13:10:00,67.63,67.64,67.4,67.41,24100.0,50.8493,50.8568,50.6764,50.6839,24100.0
2010-09-09 13:15:00,67.44,67.64,67.43,67.6,19900.0,50.7064,50.8568,50.6989,50.8267,19900.0
2010-09-09 13:20:00,67.59,67.65,67.52,67.53,34700.0,50.8192,50.8643,50.7666,50.7741,34700.0
2010-09-09 13:25:00,67.54,67.56,67.37,67.39,14800.0,50.7816,50.7967,50.6538,50.6688,14800.0
2010-09-09 13:30:00,67.4,67.45,67.32,67.42,24900.0,50.6764,50.7139,50.6162,50.6914,24900.0
2010-09-09 13:35:00,67.44,67.51,67.41,67.45,13200.0,50.7064,50.7591,50.6839,50.7139,13200.0
2010-09-09 13:40:00,67.44,67.44,67.38,67.4,9800.0,50.7064,50.7064,50.6613,50.6764,9800.0
2010-09-09 13:45:00,67.39,67.54,67.38,67.54,22600.0,50.6688,50.7816,50.6613,50.7816,22600.0
2010-09-09 13:50:00,67.54,67.55,67.45,67.49,45100.0,50.7816,50.7891,50.7139,50.744,45100.0
2010-09-09 13:55:00,67.47,67.47,67.31,67.39,28200.0,50.729,50.729,50.6087,50.6688,28200.0
2010-09-09 14:00:00,67.37,67.48,67.37,67.41,29300.0,50.6538,50.7365,50.6538,50.6839,29300.0
2010-09-09 14:05:00,67.42,67.48,67.39,67.4,18600.0,50.6914,50.7365,50.6688,50.6764,18600.0
2010-09-09 14:10:00,67.4,67.45,67.28,67.33,44100.0,50.6764,50.7139,50.5861,50.6237,44100.0
2010-09-09 14:15:00,67.34,67.34,67.25,67.32,46200.0,50.6312,50.6312,50.5636,50.6162,46200.0
2010-09-09 14:20:00,67.31,67.33,67.28,67.3,24000.0,50.6087,50.6237,50.5861,50.6012,24000.0
2010-09-09 14:25:00,67.3,67.3,67.2,67.21,65700.0,50.6012,50.6012,50.526,50.5335,65700.0
2010-09-09 14:30:00,67.2,67.3,67.2,67.3,62800.0,50.526,50.6012,50.526,50.6012,62800.0
2010-09-09 14:35:00,67.3,67.43,67.28,67.29,49000.0,50.6012,50.6989,50.5861,50.5936,49000.0
2010-09-09 14:40:00,67.3,67.33,67.25,67.25,32500.0,50.6012,50.6237,50.5636,50.5636,32500.0
2010-09-09 14:45:00,67.25,67.32,67.23,67.32,32000.0,50.5636,50.6162,50.5485,50.6162,32000.0
2010-09-09 14:50:00,67.31,67.32,67.23,67.25,44200.0,50.6087,50.6162,50.5485,50.5636,44200.0
2010-09-09 14:55:00,67.25,67.36,67.24,67.35,43400.0,50.5636,50.6463,50.5561,50.6388,43400.0
2010-09-09 15:00:00,67.35,67.46,67.33,67.46,45800.0,50.6388,50.7215,50.6237,50.7215,45800.0
2010-09-09 15:05:00,67.46,67.49,67.41,67.41,41300.0,50.7215,50.744,50.6839,50.6839,41300.0
2010-09-09 15:10:00,67.41,67.47,67.4,67.46,27700.0,50.6839,50.729,50.6764,50.7215,27700.0
2010-09-09 15:15:00,67.46,67.5,67.45,67.47,52400.0,50.7215,50.7515,50.7139,50.729,52400.0
2010-09-09 15:20:00,67.47,67.51,67.43,67.5,40000.0,50.729,50.7591,50.6989,50.7515,40000.0
2010-09-09 15:25:00,67.5,67.52,67.45,67.5,37300.0,50.7515,50.7666,50.7139,50.7515,37300.0
2010-09-09 15:30:00,67.51,67.57,67.48,67.53,42400.0,50.7591,50.8042,50.7365,50.7741,42400.0
2010-09-09 15:35:00,67.54,67.54,67.45,67.5,141800.0,50.7816,50.7816,50.7139,50.7515,141800.0
2010-09-09 15:40:00,67.5,67.55,67.41,67.42,85800.0,50.7515,50.7891,50.6839,50.6914,85800.0
2010-09-09 15:45:00,67.42,67.47,67.35,67.43,96200.0,50.6914,50.729,50.6388,50.6989,96200.0
2010-09-09 15:50:00,67.42,67.42,67.34,67.35,98900.0,50.6914,50.6914,50.6312,50.6388,98900.0
2010-09-09 15:55:00,67.35,67.38,67.24,67.33,189600.0,50.6388,50.6613,50.5561,50.6237,189600.0
2010-09-10 09:30:00,67.55,67.65,67.12,67.13,79900.0,50.7891,50.8643,50.4658,50.4733,79900.0
2010-09-10 09:35:00,67.13,67.46,67.12,67.4,46500.0,50.4733,50.7215,50.4658,50.6764,46500.0
2010-09-10 09:40:00,67.4,67.45,67.28,67.43,33800.0,50.6764,50.7139,50.5861,50.6989,33800.0
2010-09-10 09:45:00,67.44,67.56,67.4,67.49,34300.0,50.7064,50.7967,50.6764,50.744,34300.0
2010-09-10 09:50:00,67.51,67.79,67.49,67.64,38800.0,50.7591,50.9696,50.744,50.8568,38800.0
2010-09-10 09:55:00,67.65,67.97,67.61,67.96,44600.0,50.8643,51.1049,50.8342,51.0974,44600.0
2010-09-10 10:00:00,67.95,67.97,67.81,67.93,35200.0,51.0899,51.1049,50.9846,51.0748,35200.0
2010-09-10 10:05:00,67.94,67.94,67.74,67.88,29900.0,51.0824,51.0824,50.932,51.0373,29900.0
2010-09-10 10:10:00,67.88,67.97,67.74,67.94,23400.0,51.0373,51.1049,50.932,51.0824,23400.0
2010-09-10 10:15:00,67.95,68.12,67.9,68.12,27700.0,51.0899,51.2177,51.0523,51.2177,27700.0
2010-09-10 10:20:00,68.1,68.29,68.1,68.28,55100.0,51.2027,51.3455,51.2027,51.338,55100.0
2010-09-10 10:25:00,68.28,68.29,68.19,68.25,16900.0,51.338,51.3455,51.2703,51.3154,16900.0
2010-09-10 10:30:00,68.27,68.3,68.22,68.23,30200.0,51.3305,51.353,51.2929,51.3004,30200.0
2010-09-10 10:35:00,68.23,68.3,68.16,68.3,59100.0,51.3004,51.353,51.2478,51.353,59100.0
2010-09-10 10:40:00,68.3,68.35,68.27,68.33,21000.0,51.353,51.3906,51.3305,51.3756,21000.0
2010-09-10 10:45:00,68.32,68.32,68.21,68.26,97700.0,51.3681,51.3681,51.2854,51.323,97700.0
2010-09-10 10:50:00,68.27,68.3,68.2,68.23,37500.0,51.3305,51.353,51.2779,51.3004,37500.0
2010-09-10 10:55:00,68.26,68.4,68.24,68.39,26200.0,51.323,51.4282,51.3079,51.4207,26200.0
2010-09-10 11:00:00,68.39,68.4,68.33,68.37,25300.0,51.4207,51.4282,51.3756,51.4057,25300.0
2010-09-10 11:05:00,68.38,68.4,68.27,68.32,37600.0,51.4132,51.4282,51.3305,51.3681,37600.0
2010-09-10 11:10:00,68.33,68.42,68.33,68.41,19000.0,51.3756,51.4433,51.3756,51.4357,19000.0
2010-09-10 11:15:00,68.4,68.4,68.14,68.14,42500.0,51.4282,51.4282,51.2327,51.2327,42500.0
2010-09-10 11:20:00,68.15,68.2,68.14,68.14,46300.0,51.2403,51.2779,51.2327,51.2327,46300.0
2010-09-10 11:25:00,68.17,68.32,68.17,68.32,36200.0,51.2553,51.3681,51.2553,51.3681,36200.0
2010-09-10 11:30:00,68.34,68.34,68.13,68.13,27800.0,51.3831,51.3831,51.2252,51.2252,27800.0
2010-09-10 11:35:00,68.11,68.16,68.08,68.08,31700.0,51.2102,51.2478,51.1876,51.1876,31700.0
2010-09-10 11:40:00,68.09,68.15,68.08,68.09,38800.0,51.1951,51.2403,51.1876,51.1951,38800.0
2010-09-10 11:45:00,68.07,68.09,68.0,68.0,14700.0,51.1801,51.1951,51.1275,51.1275,14700.0
2010-09-10 11:50:00,68.0,68.01,67.89,67.92,20700.0,51.1275,51.135,51.0448,51.0673,20700.0
2010-09-10 11:55:00,67.91,67.91,67.74,67.79,18900.0,51.0598,51.0598,50.932,50.9696,18900.0
2010-09-10 12:00:00,67.79,67.79,67.65,67.72,24300.0,50.9696,50.9696,50.8643,50.917,24300.0
2010-09-10 12:05:00,67.73,67.76,67.52,67.54,31600.0,50.9245,50.947,50.7666,50.7816,31600.0
2010-09-10 12:10:00,67.55,67.73,67.54,67.71,20200.0,50.7891,50.9245,50.7816,50.9094,20200.0
2010-09-10 12:15:00,67.72,67.79,67.7,67.79,20500.0,50.917,50.9696,50.9019,50.9696,20500.0
2010-09-10 12:20:00,67.8,67.87,67.78,67.85,20200.0,50.9771,51.0297,50.9621,51.0147,20200.0
2010-09-10 12:25:00,67.86,67.88,67.85,67.88,17400.0,51.0222,51.0373,51.0147,51.0373,17400.0
2010-09-10 12:30:00,67.87,67.88,67.68,67.69,34000.0,51.0297,51.0373,50.8869,50.8944,34000.0
2010-09-10 12:35:00,67.7,67.81,67.64,67.81,17300.0,50.9019,50.9846,50.8568,50.9846,17300.0
2010-09-10 12:40:00,67.79,67.79,67.7,67.79,22300.0,50.9696,50.9696,50.9019,50.9696,22300.0
2010-09-10 12:45:00,67.81,67.86,67.75,67.79,19200.0,50.9846,51.0222,50.9395,50.9696,19200.0
2010-09-10 12:50:00,67.79,67.86,67.75,67.78,15700.0,50.9696,51.0222,50.9395,50.9621,15700.0
2010-09-10 12:55:00,67.78,67.84,67.77,67.79,9300.0,50.9621,51.0072,50.9545,50.9696,9300.0
2010-09-10 13:00:00,67.81,67.87,67.79,67.8,15300.0,50.9846,51.0297,50.9696,50.9771,15300.0
2010-09-10 13:05:00,67.79,67.81,67.74,67.77,40400.0,50.9696,50.9846,50.932,50.9545,40400.0
2010-09-10 13:10:00,67.78,67.79,67.73,67.74,21200.0,50.9621,50.9696,50.9245,50.932,21200.0
2010-09-10 13:15:00,67.73,67.76,67.71,67.72,17900.0,50.9245,50.947,50.9094,50.917,17900.0
2010-09-10 13:20:00,67.73,67.75,67.68,67.74,14500.0,50.9245,50.9395,50.8869,50.932,14500.0
2010-09-10 13:25:00,67.72,67.76,67.72,67.74,25700.0,50.917,50.947,50.917,50.932,25700.0
2010-09-10 13:30:00,67.75,67.83,67.74,67.81,41700.0,50.9395,50.9997,50.932,50.9846,41700.0
2010-09-10 13:35:00,67.83,68.0,67.82,67.97,70400.0,50.9997,51.1275,50.9921,51.1049,70400.0
2010-09-10 13:40:00,67.97,67.98,67.79,67.8,47600.0,51.1049,51.1124,50.9696,50.9771,47600.0
2010-09-10 13:45:00,67.8,67.8,67.7,67.72,59500.0,50.9771,50.9771,50.9019,50.917,59500.0
2010-09-10 13:50:00,67.71,67.71,67.63,67.63,30600.0,50.9094,50.9094,50.8493,50.8493,30600.0
2010-09-10 13:55:00,67.62,67.63,67.56,67.58,28900.0,50.8418,50.8493,50.7967,50.8117,28900.0
2010-09-10 14:00:00,67.57,67.59,67.54,67.57,61700.0,50.8042,50.8192,50.7816,50.8042,61700.0
2010-09-10 14:05:00,67.57,67.63,67.53,67.58,62200.0,50.8042,50.8493,50.7741,50.8117,62200.0
2010-09-10 14:10:00,67.58,67.63,67.54,67.62,79400.0,50.8117,50.8493,50.7816,50.8418,79400.0
2010-09-10 14:15:00,67.63,67.64,67.59,67.62,34800.0,50.8493,50.8568,50.8192,50.8418,34800.0
2010-09-10 14:20:00,67.62,67.63,67.58,67.6,25900.0,50.8418,50.8493,50.8117,50.8267,25900.0
2010-09-10 14:25:00,67.61,67.74,67.59,67.7,62900.0,50.8342,50.932,50.8192,50.9019,62900.0
2010-09-10 14:30:00,67.68,67.73,67.66,67.7,51800.0,50.8869,50.9245,50.8718,50.9019,51800.0
2010-09-10 14:35:00,67.71,67.72,67.68,67.68,26400.0,50.9094,50.917,50.8869,50.8869,26400.0
2010-09-10 14:40:00,67.69,67.73,67.67,67.71,41400.0,50.8944,50.9245,50.8794,50.9094,41400.0
2010-09-10 14:45:00,67.72,67.72,67.66,67.68,24900.0,50.917,50.917,50.8718,50.8869,24900.0
2010-09-10 14:50:00,67.67,67.73,67.67,67.73,19900.0,50.8794,50.9245,50.8794,50.9245,19900.0
2010-09-10 14:55:00,67.73,67.76,67.73,67.75,9200.0,50.9245,50.947,50.9245,50.9395,9200.0
2010-09-10 15:00:00,67.75,67.77,67.66,67.68,26700.0,50.9395,50.9545,50.8718,50.8869,26700.0
2010-09-10 15:05:00,67.69,67.7,67.6,67.61,28100.0,50.8944,50.9019,50.8267,50.8342,28100.0
2010-09-10 15:10:00,67.61,67.73,67.6,67.73,17000.0,50.8342,50.9245,50.8267,50.9245,17000.0
2010-09-10 15:15:00,67.73,67.76,67.71,67.72,35100.0,50.9245,50.947,50.9094,50.917,35100.0
2010-09-10 15:20:00,67.72,67.76,67.68,67.76,22200.0,50.917,50.947,50.8869,50.947,22200.0
2010-09-10 15:25:00,67.76,67.84,67.76,67.8,36300.0,50.947,51.0072,50.947,50.9771,36300.0
2010-09-10 15:30:00,67.81,67.86,67.78,67.85,31100.0,50.9846,51.0222,50.9621,51.0147,31100.0
2010-09-10 15:35:00,67.83,67.83,67.74,67.74,27000.0,50.9997,50.9997,50.932,50.932,27000.0
2010-09-10 15:40:00,67.74,67.79,67.68,67.79,69400.0,50.932,50.9696,50.8869,50.9696,69400.0
2010-09-10 15:45:00,67.79,67.84,67.75,67.8,60100.0,50.9696,51.0072,50.9395,50.9771,60100.0
2010-09-10 15:50:00,67.8,67.85,67.79,67.8,49500.0,50.9771,51.0147,50.9696,50.9771,49500.0
2010-09-10 15:55:00,67.81,67.84,67.7,67.81,101100.0,50.9846,51.0072,50.9019,50.9846,101100.0
2010-09-13 09:30:00,68.81,68.97,68.61,68.93,112000.0,51.7365,51.8568,51.5861,51.8267,112000.0
2010-09-13 09:35:00,68.95,69.0,68.85,68.96,54100.0,51.8418,51.8794,51.7666,51.8493,54100.0
2010-09-13 09:40:00,68.94,69.09,68.89,68.93,81100.0,51.8342,51.947,51.7966,51.8267,81100.0
2010-09-13 09:45:00,68.91,69.0,68.64,68.76,46800.0,51.8117,51.8794,51.6087,51.6989,46800.0
2010-09-13 09:50:00,68.79,69.05,68.77,69.05,54300.0,51.7215,51.9169,51.7064,51.9169,54300.0
2010-09-13 09:55:00,69.05,69.05,68.89,68.96,58200.0,51.9169,51.9169,51.7966,51.8493,58200.0
2010-09-13 10:00:00,68.95,68.98,68.85,68.9,41700.0,51.8418,51.8643,51.7666,51.8042,41700.0
2010-09-13 10:05:00,68.89,69.09,68.89,69.01,56500.0,51.7966,51.947,51.7966,51.8869,56500.0
2010-09-13 10:10:00,69.0,69.22,68.96,69.2,66300.0,51.8794,52.0448,51.8493,52.0297,66300.0
2010-09-13 10:15:00,69.19,69.24,69.14,69.16,67200.0,52.0222,52.0598,51.9846,51.9997,67200.0
2010-09-13 10:20:00,69.17,69.36,69.13,69.31,88200.0,52.0072,52.15,51.9771,52.1124,88200.0
2010-09-13 10:25:00,69.3,69.35,69.25,69.32,48500.0,52.1049,52.1425,52.0673,52.12,48500.0
2010-09-13 10:30:00,69.34,69.49,69.34,69.47,85300.0,52.135,52.2478,52.135,52.2327,85300.0
2010-09-13 10:35:00,69.49,69.53,69.34,69.45,152900.0,52.2478,52.2778,52.135,52.2177,152900.0
2010-09-13 10:40:00,69.46,69.6,69.45,69.57,36300.0,52.2252,52.3305,52.2177,52.3079,36300.0
2010-09-13 10:45:00,69.57,69.7,69.57,69.69,56600.0,52.3079,52.4057,52.3079,52.3981,56600.0
2010-09-13 10:50:00,69.7,69.71,69.59,69.7,51900.0,52.4057,52.4132,52.323,52.4057,51900.0
2010-09-13 10:55:00,69.69,69.73,69.65,69.73,55500.0,52.3981,52.4282,52.3681,52.4282,55500.0
2010-09-13 11:00:00,69.72,69.75,69.68,69.74,69600.0,52.4207,52.4433,52.3906,52.4357,69600.0
2010-09-13 11:05:00,69.74,69.78,69.71,69.71,72100.0,52.4357,52.4658,52.4132,52.4132,72100.0
2010-09-13 11:10:00,69.72,69.84,69.71,69.84,46300.0,52.4207,52.5109,52.4132,52.5109,46300.0
2010-09-13 11:15:00,69.84,69.86,69.76,69.8,66600.0,52.5109,52.526,52.4508,52.4809,66600.0
2010-09-13 11:20:00,69.8,69.83,69.7,69.7,32100.0,52.4809,52.5034,52.4057,52.4057,32100.0
2010-09-13 11:25:00,69.7,69.75,69.64,69.67,36500.0,52.4057,52.4433,52.3606,52.3831,36500.0
2010-09-13 11:30:00,69.67,69.71,69.55,69.62,33800.0,52.3831,52.4132,52.2929,52.3455,33800.0
2010-09-13 11:35:00,69.61,69.61,69.52,69.56,36900.0,52.338,52.338,52.2703,52.3004,36900.0
2010-09-13 11:40:00,69.55,69.55,69.47,69.51,28200.0,52.2929,52.2929,52.2327,52.2628,28200.0
2010-09-13 11:45:00,69.51,69.64,69.48,69.48,29000.0,52.2628,52.3606,52.2403,52.2403,29000.0
2010-09-13 11:50:00,69.47,69.54,69.46,69.54,20100.0,52.2327,52.2854,52.2252,52.2854,20100.0
2010-09-13 11:55:00,69.54,69.63,69.53,69.58,19200.0,52.2854,52.353,52.2778,52.3154,19200.0
2010-09-13 12:00:00,69.57,69.67,69.54,69.65,51800.0,52.3079,52.3831,52.2854,52.3681,51800.0
2010-09-13 12:05:00,69.66,69.66,69.52,69.56,35200.0,52.3756,52.3756,52.2703,52.3004,35200.0
2010-09-13 12:10:00,69.57,69.66,69.57,69.57,15300.0,52.3079,52.3756,52.3079,52.3079,15300.0
2010-09-13 12:15:00,69.57,69.59,69.43,69.59,35700.0,52.3079,52.323,52.2027,52.323,35700.0
2010-09-13 12:20:00,69.59,69.62,69.32,69.41,44800.0,52.323,52.3455,52.12,52.1876,44800.0
2010-09-13 12:25:00,69.4,69.5,69.35,69.46,28700.0,52.1801,52.2553,52.1425,52.2252,28700.0
2010-09-13 12:30:00,69.45,69.48,69.28,69.34,22800.0,52.2177,52.2403,52.0899,52.135,22800.0
2010-09-13 12:35:00,69.35,69.53,69.34,69.49,20100.0,52.1425,52.2778,52.135,52.2478,20100.0
2010-09-13 12:40:00,69.49,69.61,69.44,69.58,21300.0,52.2478,52.338,52.2102,52.3154,21300.0
2010-09-13 12:45:00,69.59,69.6,69.46,69.54,16500.0,52.323,52.3305,52.2252,52.2854,16500.0
2010-09-13 12:50:00,69.54,69.55,69.39,69.42,12700.0,52.2854,52.2929,52.1726,52.1951,12700.0
2010-09-13 12:55:00,69.42,69.55,69.42,69.47,54400.0,52.1951,52.2929,52.1951,52.2327,54400.0
2010-09-13 13:00:00,69.47,69.52,69.43,69.47,14500.0,52.2327,52.2703,52.2027,52.2327,14500.0
2010-09-13 13:05:00,69.49,69.49,69.37,69.42,14900.0,52.2478,52.2478,52.1575,52.1951,14900.0
2010-09-13 13:10:00,69.42,69.51,69.41,69.44,13000.0,52.1951,52.2628,52.1876,52.2102,13000.0
2010-09-13 13:15:00,69.43,69.44,69.38,69.4,10700.0,52.2027,52.2102,52.1651,52.1801,10700.0
2010-09-13 13:20:00,69.4,69.63,69.4,69.61,32900.0,52.1801,52.353,52.1801,52.338,32900.0
2010-09-13 13:25:00,69.61,69.68,69.6,69.6,18200.0,52.338,52.3906,52.3305,52.3305,18200.0
2010-09-13 13:30:00,69.61,69.71,69.61,69.64,21700.0,52.338,52.4132,52.338,52.3606,21700.0
2010-09-13 13:35:00,69.64,69.69,69.61,69.63,15900.0,52.3606,52.3981,52.338,52.353,15900.0
2010-09-13 13:40:00,69.64,69.67,69.59,69.6,15500.0,52.3606,52.3831,52.323,52.3305,15500.0
2010-09-13 13:45:00,69.6,69.66,69.58,69.65,13500.0,52.3305,52.3756,52.3154,52.3681,13500.0
2010-09-13 13:50:00,69.65,69.67,69.6,69.65,26000.0,52.3681,52.3831,52.3305,52.3681,26000.0
2010-09-13 13:55:00,69.65,69.68,69.61,69.62,36900.0,52.3681,52.3906,52.338,52.3455,36900.0
2010-09-13 14:00:00,69.61,69.66,69.46,69.52,30000.0,52.338,52.3756,52.2252,52.2703,30000.0
2010-09-13 14:05:00,69.51,69.54,69.44,69.49,22900.0,52.2628,52.2854,52.2102,52.2478,22900.0
2010-09-13 14:10:00,69.49,69.55,69.47,69.55,16600.0,52.2478,52.2929,52.2327,52.2929,16600.0
2010-09-13 14:15:00,69.54,69.6,69.5,69.59,15400.0,52.2854,52.3305,52.2553,52.323,15400.0
2010-09-13 14:20:00,69.58,69.58,69.52,69.55,23400.0,52.3154,52.3154,52.2703,52.2929,23400.0
2010-09-13 14:25:00,69.55,69.74,69.55,69.71,30800.0,52.2929,52.4357,52.2929,52.4132,30800.0
2010-09-13 14:30:00,69.71,69.77,69.66,69.73,36500.0,52.4132,52.4583,52.3756,52.4282,36500.0
2010-09-13 14:35:00,69.75,69.81,69.71,69.8,61700.0,52.4433,52.4884,52.4132,52.4809,61700.0
2010-09-13 14:40:00,69.79,69.83,69.77,69.8,60400.0,52.4733,52.5034,52.4583,52.4809,60400.0
2010-09-13 14:45:00,69.81,69.87,69.75,69.77,43700.0,52.4884,52.5335,52.4433,52.4583,43700.0
2010-09-13 14:50:00,69.77,69.81,69.77,69.79,36600.0,52.4583,52.4884,52.4583,52.4733,36600.0
2010-09-13 14:55:00,69.79,69.89,69.78,69.89,55000.0,52.4733,52.5485,52.4658,52.5485,55000.0
2010-09-13 15:00:00,69.89,69.9,69.85,69.88,45300.0,52.5485,52.556,52.5184,52.541,45300.0
2010-09-13 15:05:00,69.88,69.89,69.8,69.82,83700.0,52.541,52.5485,52.4809,52.4959,83700.0
2010-09-13 15:10:00,69.81,69.88,69.8,69.84,48900.0,52.4884,52.541,52.4809,52.5109,48900.0
2010-09-13 15:15:00,69.84,69.91,69.84,69.9,59300.0,52.5109,52.5636,52.5109,52.556,59300.0
2010-09-13 15:20:00,69.91,69.95,69.88,69.94,104500.0,52.5636,52.5936,52.541,52.5861,104500.0
2010-09-13 15:25:00,69.94,69.95,69.84,69.94,88400.0,52.5861,52.5936,52.5109,52.5861,88400.0
2010-09-13 15:30:00,69.94,69.95,69.89,69.94,95600.0,52.5861,52.5936,52.5485,52.5861,95600.0
2010-09-13 15:35:00,69.93,69.96,69.92,69.96,100100.0,52.5786,52.6012,52.5711,52.6012,100100.0
2010-09-13 15:40:00,69.95,69.97,69.89,69.96,113200.0,52.5936,52.6087,52.5485,52.6012,113200.0
2010-09-13 15:45:00,69.96,69.98,69.88,69.93,166000.0,52.6012,52.6162,52.541,52.5786,166000.0
2010-09-13 15:50:00,69.94,69.96,69.9,69.9,176300.0,52.5861,52.6012,52.556,52.556,176300.0
2010-09-13 15:55:00,69.9,69.92,69.74,69.75,366300.0,52.556,52.5711,52.4357,52.4433,366300.0
2010-09-14 09:30:00,69.69,69.7,69.38,69.5,96900.0,52.3981,52.4057,52.1651,52.2553,96900.0
2010-09-14 09:35:00,69.5,69.64,69.26,69.57,92900.0,52.2553,52.3606,52.0748,52.3079,92900.0
2010-09-14 09:40:00,69.6,69.85,69.5,69.75,65700.0,52.3305,52.5184,52.2553,52.4433,65700.0
2010-09-14 09:45:00,69.72,69.87,69.72,69.83,68700.0,52.4207,52.5335,52.4207,52.5034,68700.0
2010-09-14 09:50:00,69.83,69.92,69.82,69.91,60400.0,52.5034,52.5711,52.4959,52.5636,60400.0
2010-09-14 09:55:00,69.91,69.94,69.87,69.87,44600.0,52.5636,52.5861,52.5335,52.5335,44600.0
2010-09-14 10:00:00,69.89,69.96,69.85,69.94,81200.0,52.5485,52.6012,52.5184,52.5861,81200.0
2010-09-14 10:05:00,69.94,69.98,69.87,69.95,107700.0,52.5861,52.6162,52.5335,52.5936,107700.0
2010-09-14 10:10:00,69.95,69.99,69.95,69.97,75500.0,52.5936,52.6237,52.5936,52.6087,75500.0
2010-09-14 10:15:00,69.96,70.31,69.96,70.27,410300.0,52.6012,52.8643,52.6012,52.8342,410300.0
2010-09-14 10:20:00,70.29,70.4,70.18,70.34,59600.0,52.8493,52.932,52.7666,52.8869,59600.0
2010-09-14 10:25:00,70.32,70.5,70.29,70.48,52300.0,52.8718,53.0072,52.8493,52.9921,52300.0
2010-09-14 10:30:00,70.48,70.69,70.42,70.45,146600.0,52.9921,53.15,52.947,52.9696,146600.0
2010-09-14 10:35:00,70.47,70.53,70.3,70.33,51000.0,52.9846,53.0297,52.8568,52.8793,51000.0
2010-09-14 10:40:00,70.33,70.39,70.23,70.33,50300.0,52.8793,52.9245,52.8042,52.8793,50300.0
2010-09-14 10:45:00,70.34,70.63,70.32,70.57,43600.0,52.8869,53.1049,52.8718,53.0598,43600.0
2010-09-14 10:50:00,70.55,70.64,70.45,70.45,38900.0,53.0448,53.1124,52.9696,52.9696,38900.0
2010-09-14 10:55:00,70.47,70.56,70.39,70.4,39000.0,52.9846,53.0523,52.9245,52.932,39000.0
2010-09-14 11:00:00,70.4,70.4,70.27,70.27,37900.0,52.932,52.932,52.8342,52.8342,37900.0
2010-09-14 11:05:00,70.28,70.45,70.28,70.37,48900.0,52.8418,52.9696,52.8418,52.9094,48900.0
2010-09-14 11:10:00,70.37,70.49,70.28,70.46,39100.0,52.9094,52.9996,52.8418,52.9771,39100.0
2010-09-14 11:15:00,70.48,70.51,70.36,70.42,31700.0,52.9921,53.0147,52.9019,52.947,31700.0
2010-09-14 11:20:00,70.42,70.45,70.17,70.19,40000.0,52.947,52.9696,52.759,52.7741,40000.0
2010-09-14 11:25:00,70.21,70.36,70.19,70.36,22000.0,52.7891,52.9019,52.7741,52.9019,22000.0
2010-09-14 11:30:00,70.36,70.45,70.3,70.3,31500.0,52.9019,52.9696,52.8568,52.8568,31500.0
2010-09-14 11:35:00,70.31,70.33,70.2,70.22,31200.0,52.8643,52.8793,52.7816,52.7966,31200.0
2010-09-14 11:40:00,70.23,70.42,70.23,70.42,41100.0,52.8042,52.947,52.8042,52.947,41100.0
2010-09-14 11:45:00,70.43,70.52,70.38,70.43,35300.0,52.9545,53.0222,52.9169,52.9545,35300.0
2010-09-14 11:50:00,70.43,70.51,70.41,70.41,33500.0,52.9545,53.0147,52.9395,52.9395,33500.0
2010-09-14 11:55:00,70.41,70.6,70.39,70.57,33300.0,52.9395,53.0824,52.9245,53.0598,33300.0
2010-09-14 12:00:00,70.57,70.63,70.51,70.6,39700.0,53.0598,53.1049,53.0147,53.0824,39700.0
2010-09-14 12:05:00,70.61,70.74,70.59,70.65,42800.0,53.0899,53.1876,53.0748,53.1199,42800.0
2010-09-14 12:10:00,70.67,70.67,70.55,70.57,28100.0,53.135,53.135,53.0448,53.0598,28100.0
2010-09-14 12:15:00,70.58,70.71,70.58,70.66,38200.0,53.0673,53.1651,53.0673,53.1275,38200.0
2010-09-14 12:20:00,70.65,70.71,70.59,70.7,37100.0,53.1199,53.1651,53.0748,53.1575,37100.0
2010-09-14 12:25:00,70.7,70.78,70.67,70.73,28700.0,53.1575,53.2177,53.135,53.1801,28700.0
2010-09-14 12:30:00,70.72,70.73,70.54,70.59,27200.0,53.1726,53.1801,53.0372,53.0748,27200.0
2010-09-14 12:35:00,70.59,70.66,70.55,70.65,26100.0,53.0748,53.1275,53.0448,53.1199,26100.0
2010-09-14 12:40:00,70.66,70.68,70.63,70.63,24400.0,53.1275,53.1425,53.1049,53.1049,24400.0
2010-09-14 12:45:00,70.63,70.68,70.46,70.51,46400.0,53.1049,53.1425,52.9771,53.0147,46400.0
2010-09-14 12:50:00,70.52,70.55,70.42,70.51,39400.0,53.0222,53.0448,52.947,53.0147,39400.0
2010-09-14 12:55:00,70.51,70.53,70.35,70.36,46100.0,53.0147,53.0297,52.8944,52.9019,46100.0
2010-09-14 13:00:00,70.35,70.45,70.33,70.41,28700.0,52.8944,52.9696,52.8793,52.9395,28700.0
2010-09-14 13:05:00,70.42,70.44,70.4,70.42,21000.0,52.947,52.9621,52.932,52.947,21000.0
2010-09-14 13:10:00,70.42,70.5,70.4,70.41,26100.0,52.947,53.0072,52.932,52.9395,26100.0
2010-09-14 13:15:00,70.4,70.42,70.27,70.35,63700.0,52.932,52.947,52.8342,52.8944,63700.0
2010-09-14 13:20:00,70.34,70.35,70.17,70.27,53600.0,52.8869,52.8944,52.759,52.8342,53600.0
2010-09-14 13:25:00,70.27,70.31,70.18,70.26,49700.0,52.8342,52.8643,52.7666,52.8267,49700.0
2010-09-14 13:30:00,70.27,70.33,70.23,70.3,21800.0,52.8342,52.8793,52.8042,52.8568,21800.0
2010-09-14 13:35:00,70.31,70.34,70.18,70.18,55700.0,52.8643,52.8869,52.7666,52.7666,55700.0
2010-09-14 13:40:00,70.19,70.21,70.04,70.09,43500.0,52.7741,52.7891,52.6613,52.6989,43500.0
2010-09-14 13:45:00,70.09,70.11,69.96,70.06,44300.0,52.6989,52.7139,52.6012,52.6763,44300.0
2010-09-14 13:50:00,70.08,70.15,70.04,70.15,18600.0,52.6914,52.744,52.6613,52.744,18600.0
2010-09-14 13:55:00,70.14,70.27,70.14,70.24,47500.0,52.7365,52.8342,52.7365,52.8117,47500.0
2010-09-14 14:00:00,70.25,70.3,70.18,70.29,17900.0,52.8192,52.8568,52.7666,52.8493,17900.0
2010-09-14 14:05:00,70.3,70.3,70.19,70.28,25700.0,52.8568,52.8568,52.7741,52.8418,25700.0
2010-09-14 14:10:00,70.28,70.32,70.2,70.3,18900.0,52.8418,52.8718,52.7816,52.8568,18900.0
2010-09-14 14:15:00,70.3,70.31,70.24,70.29,18900.0,52.8568,52.8643,52.8117,52.8493,18900.0
2010-09-14 14:20:00,70.28,70.32,70.2,70.32,38100.0,52.8418,52.8718,52.7816,52.8718,38100.0
2010-09-14 14:25:00,70.32,70.32,70.19,70.22,34300.0,52.8718,52.8718,52.7741,52.7966,34300.0
2010-09-14 14:30:00,70.22,70.26,70.16,70.21,65200.0,52.7966,52.8267,52.7515,52.7891,65200.0
2010-09-14 14:35:00,70.21,70.3,70.2,70.25,57000.0,52.7891,52.8568,52.7816,52.8192,57000.0
2010-09-14 14:40:00,70.26,70.35,70.23,70.29,37000.0,52.8267,52.8944,52.8042,52.8493,37000.0
2010-09-14 14:45:00,70.29,70.32,70.25,70.29,32700.0,52.8493,52.8718,52.8192,52.8493,32700.0
2010-09-14 14:50:00,70.29,70.32,70.25,70.28,38800.0,52.8493,52.8718,52.8192,52.8418,38800.0
2010-09-14 14:55:00,70.29,70.35,70.25,70.26,19900.0,52.8493,52.8944,52.8192,52.8267,19900.0
2010-09-14 15:00:00,70.25,70.33,70.25,70.3,49400.0,52.8192,52.8793,52.8192,52.8568,49400.0
2010-09-14 15:05:00,70.3,70.32,70.27,70.29,28300.0,52.8568,52.8718,52.8342,52.8493,28300.0
2010-09-14 15:10:00,70.28,70.32,70.22,70.22,26500.0,52.8418,52.8718,52.7966,52.7966,26500.0
2010-09-14 15:15:00,70.24,70.25,70.14,70.17,53100.0,52.8117,52.8192,52.7365,52.759,53100.0
2010-09-14 15:20:00,70.18,70.27,70.17,70.2,38900.0,52.7666,52.8342,52.759,52.7816,38900.0
2010-09-14 15:25:00,70.2,70.23,70.14,70.14,33100.0,52.7816,52.8042,52.7365,52.7365,33100.0
2010-09-14 15:30:00,70.16,70.24,70.15,70.2,53300.0,52.7515,52.8117,52.744,52.7816,53300.0
2010-09-14 15:35:00,70.19,70.3,70.19,70.26,63500.0,52.7741,52.8568,52.7741,52.8267,63500.0
2010-09-14 15:40:00,70.28,70.29,70.07,70.07,108600.0,52.8418,52.8493,52.6839,52.6839,108600.0
2010-09-14 15:45:00,70.08,70.2,70.01,70.09,113000.0,52.6914,52.7816,52.6387,52.6989,113000.0
2010-09-14 15:50:00,70.09,70.09,69.96,70.07,163100.0,52.6989,52.6989,52.6012,52.6839,163100.0
2010-09-14 15:55:00,70.07,70.1,70.0,70.02,152800.0,52.6839,52.7064,52.6312,52.6463,152800.0
2010-09-15 09:30:00,69.66,69.92,69.6,69.73,83100.0,52.3756,52.5711,52.3305,52.4282,83100.0
2010-09-15 09:35:00,69.72,69.72,69.35,69.4,92100.0,52.4207,52.4207,52.1425,52.1801,92100.0
2010-09-15 09:40:00,69.4,69.58,69.39,69.5,100900.0,52.1801,52.3154,52.1726,52.2553,100900.0
2010-09-15 09:45:00,69.49,69.7,69.43,69.7,92300.0,52.2478,52.4057,52.2027,52.4057,92300.0
2010-09-15 09:50:00,69.7,69.9,69.68,69.85,71500.0,52.4057,52.556,52.3906,52.5184,71500.0
2010-09-15 09:55:00,69.85,70.08,69.83,70.07,69700.0,52.5184,52.6914,52.5034,52.6839,69700.0
2010-09-15 10:00:00,70.06,70.17,69.81,69.83,54900.0,52.6763,52.759,52.4884,52.5034,54900.0
2010-09-15 10:05:00,69.84,69.95,69.8,69.95,31500.0,52.5109,52.5936,52.4809,52.5936,31500.0
2010-09-15 10:10:00,69.97,70.03,69.87,70.01,37200.0,52.6087,52.6538,52.5335,52.6387,37200.0
2010-09-15 10:15:00,70.05,70.24,70.01,70.07,51400.0,52.6688,52.8117,52.6387,52.6839,51400.0
2010-09-15 10:20:00,70.07,70.15,70.01,70.09,31300.0,52.6839,52.744,52.6387,52.6989,31300.0
2010-09-15 10:25:00,70.09,70.12,69.94,69.96,34800.0,52.6989,52.7215,52.5861,52.6012,34800.0
2010-09-15 10:30:00,69.95,70.01,69.83,69.85,50600.0,52.5936,52.6387,52.5034,52.5184,50600.0
2010-09-15 10:35:00,69.86,70.0,69.8,69.97,61000.0,52.526,52.6312,52.4809,52.6087,61000.0
2010-09-15 10:40:00,69.97,70.09,69.94,70.09,44400.0,52.6087,52.6989,52.5861,52.6989,44400.0
2010-09-15 10:45:00,70.09,70.11,69.98,70.0,32300.0,52.6989,52.7139,52.6162,52.6312,32300.0
2010-09-15 10:50:00,70.0,70.05,69.92,70.02,26500.0,52.6312,52.6688,52.5711,52.6463,26500.0
2010-09-15 10:55:00,70.03,70.21,69.99,70.21,29600.0,52.6538,52.7891,52.6237,52.7891,29600.0
2010-09-15 11:00:00,70.23,70.23,70.02,70.04,24500.0,52.8042,52.8042,52.6463,52.6613,24500.0
2010-09-15 11:05:00,70.06,70.07,69.98,70.01,47200.0,52.6763,52.6839,52.6162,52.6387,47200.0
2010-09-15 11:10:00,70.01,70.07,69.99,70.06,39200.0,52.6387,52.6839,52.6237,52.6763,39200.0
2010-09-15 11:15:00,70.06,70.1,70.0,70.02,28800.0,52.6763,52.7064,52.6312,52.6463,28800.0
2010-09-15 11:20:00,70.01,70.18,70.0,70.1,26300.0,52.6387,52.7666,52.6312,52.7064,26300.0
2010-09-15 11:25:00,70.1,70.14,70.05,70.06,21100.0,52.7064,52.7365,52.6688,52.6763,21100.0
2010-09-15 11:30:00,70.04,70.12,70.0,70.09,17400.0,52.6613,52.7215,52.6312,52.6989,17400.0
2010-09-15 11:35:00,70.09,70.19,70.09,70.12,49900.0,52.6989,52.7741,52.6989,52.7215,49900.0
2010-09-15 11:40:00,70.13,70.2,70.12,70.16,24000.0,52.729,52.7816,52.7215,52.7515,24000.0
2010-09-15 11:45:00,70.16,70.21,70.13,70.15,28100.0,52.7515,52.7891,52.729,52.744,28100.0
2010-09-15 11:50:00,70.14,70.2,70.08,70.18,34500.0,52.7365,52.7816,52.6914,52.7666,34500.0
2010-09-15 11:55:00,70.18,70.3,70.18,70.25,36100.0,52.7666,52.8568,52.7666,52.8192,36100.0
2010-09-15 12:00:00,70.26,70.35,70.26,70.32,41300.0,52.8267,52.8944,52.8267,52.8718,41300.0
2010-09-15 12:05:00,70.32,70.32,70.15,70.22,41600.0,52.8718,52.8718,52.744,52.7966,41600.0
2010-09-15 12:10:00,70.22,70.32,70.2,70.22,38900.0,52.7966,52.8718,52.7816,52.7966,38900.0
2010-09-15 12:15:00,70.22,70.24,70.16,70.21,23600.0,52.7966,52.8117,52.7515,52.7891,23600.0
2010-09-15 12:20:00,70.22,70.31,70.21,70.31,36000.0,52.7966,52.8643,52.7891,52.8643,36000.0
2010-09-15 12:25:00,70.31,70.35,70.24,70.25,24000.0,52.8643,52.8944,52.8117,52.8192,24000.0
2010-09-15 12:30:00,70.24,70.27,70.18,70.18,20900.0,52.8117,52.8342,52.7666,52.7666,20900.0
2010-09-15 12:35:00,70.18,70.23,70.15,70.22,15900.0,52.7666,52.8042,52.744,52.7966,15900.0
2010-09-15 12:40:00,70.22,70.24,70.12,70.13,16900.0,52.7966,52.8117,52.7215,52.729,16900.0
2010-09-15 12:45:00,70.14,70.19,70.08,70.18,23800.0,52.7365,52.7741,52.6914,52.7666,23800.0
2010-09-15 12:50:00,70.2,70.28,70.18,70.22,19800.0,52.7816,52.8418,52.7666,52.7966,19800.0
2010-09-15 12:55:00,70.22,70.28,70.18,70.19,24600.0,52.7966,52.8418,52.7666,52.7741,24600.0
2010-09-15 13:00:00,70.2,70.32,70.18,70.32,17400.0,52.7816,52.8718,52.7666,52.8718,17400.0
2010-09-15 13:05:00,70.34,70.49,70.33,70.47,34900.0,52.8869,52.9996,52.8793,52.9846,34900.0
2010-09-15 13:10:00,70.47,70.48,70.4,70.45,35000.0,52.9846,52.9921,52.932,52.9696,35000.0
2010-09-15 13:15:00,70.46,70.54,70.43,70.54,33900.0,52.9771,53.0372,52.9545,53.0372,33900.0
2010-09-15 13:20:00,70.54,70.56,70.4,70.4,17800.0,53.0372,53.0523,52.932,52.932,17800.0
2010-09-15 13:25:00,70.41,70.42,70.29,70.29,20800.0,52.9395,52.947,52.8493,52.8493,20800.0
2010-09-15 13:30:00,70.28,70.33,70.23,70.27,24500.0,52.8418,52.8793,52.8042,52.8342,24500.0
2010-09-15 13:35:00,70.28,70.33,70.25,70.32,14800.0,52.8418,52.8793,52.8192,52.8718,14800.0
2010-09-15 13:40:00,70.32,70.4,70.32,70.33,19300.0,52.8718,52.932,52.8718,52.8793,19300.0
2010-09-15 13:45:00,70.34,70.4,70.28,70.29,9200.0,52.8869,52.932,52.8418,52.8493,9200.0
2010-09-15 13:50:00,70.28,70.43,70.27,70.42,22700.0,52.8418,52.9545,52.8342,52.947,22700.0
2010-09-15 13:55:00,70.41,70.49,70.36,70.48,30900.0,52.9395,52.9996,52.9019,52.9921,30900.0
2010-09-15 14:00:00,70.48,70.53,70.43,70.51,25500.0,52.9921,53.0297,52.9545,53.0147,25500.0
2010-09-15 14:05:00,70.51,70.55,70.43,70.44,13700.0,53.0147,53.0448,52.9545,52.9621,13700.0
2010-09-15 14:10:00,70.45,70.52,70.44,70.44,12300.0,52.9696,53.0222,52.9621,52.9621,12300.0
2010-09-15 14:15:00,70.44,70.44,70.26,70.27,26400.0,52.9621,52.9621,52.8267,52.8342,26400.0
2010-09-15 14:20:00,70.28,70.37,70.23,70.29,26200.0,52.8418,52.9094,52.8042,52.8493,26200.0
2010-09-15 14:25:00,70.29,70.3,70.22,70.24,32800.0,52.8493,52.8568,52.7966,52.8117,32800.0
2010-09-15 14:30:00,70.23,70.28,70.1,70.15,47500.0,52.8042,52.8418,52.7064,52.744,47500.0
2010-09-15 14:35:00,70.16,70.21,70.15,70.21,16000.0,52.7515,52.7891,52.744,52.7891,16000.0
2010-09-15 14:40:00,70.2,70.21,70.06,70.15,30000.0,52.7816,52.7891,52.6763,52.744,30000.0
2010-09-15 14:45:00,70.15,70.21,70.07,70.07,33600.0,52.744,52.7891,52.6839,52.6839,33600.0
2010-09-15 14:50:00,70.08,70.22,70.06,70.18,52300.0,52.6914,52.7966,52.6763,52.7666,52300.0
2010-09-15 14:55:00,70.18,70.24,70.16,70.19,37500.0,52.7666,52.8117,52.7515,52.7741,37500.0
2010-09-15 15:00:00,70.19,70.25,70.17,70.17,60400.0,52.7741,52.8192,52.759,52.759,60400.0
2010-09-15 15:05:00,70.18,70.23,70.16,70.19,37500.0,52.7666,52.8042,52.7515,52.7741,37500.0
2010-09-15 15:10:00,70.19,70.28,70.16,70.2,65900.0,52.7741,52.8418,52.7515,52.7816,65900.0
2010-09-15 15:15:00,70.19,70.23,70.11,70.21,40200.0,52.7741,52.8042,52.7139,52.7891,40200.0
2010-09-15 15:20:00,70.22,70.23,70.06,70.15,80600.0,52.7966,52.8042,52.6763,52.744,80600.0
2010-09-15 15:25:00,70.17,70.32,70.16,70.22,144500.0,52.759,52.8718,52.7515,52.7966,144500.0
2010-09-15 15:30:00,70.23,70.32,70.21,70.23,76300.0,52.8042,52.8718,52.7891,52.8042,76300.0
2010-09-15 15:35:00,70.23,70.28,70.18,70.24,86600.0,52.8042,52.8418,52.7666,52.8117,86600.0
2010-09-15 15:40:00,70.24,70.25,70.04,70.04,81600.0,52.8117,52.8192,52.6613,52.6613,81600.0
2010-09-15 15:45:00,70.04,70.12,70.0,70.1,124300.0,52.6613,52.7215,52.6312,52.7064,124300.0
2010-09-15 15:50:00,70.1,70.18,70.06,70.14,92300.0,52.7064,52.7666,52.6763,52.7365,92300.0
2010-09-15 15:55:00,70.13,70.22,70.03,70.08,167500.0,52.729,52.7966,52.6538,52.6914,167500.0
2010-09-16 09:30:00,70.12,70.33,70.0,70.12,46600.0,52.7215,52.8793,52.6312,52.7215,46600.0
2010-09-16 09:35:00,70.14,70.6,70.13,70.59,45900.0,52.7365,53.0824,52.729,53.0748,45900.0
2010-09-16 09:40:00,70.56,70.58,70.18,70.3,35700.0,53.0523,53.0673,52.7666,52.8568,35700.0
2010-09-16 09:45:00,70.26,70.32,70.02,70.26,51500.0,52.8267,52.8718,52.6463,52.8267,51500.0
2010-09-16 09:50:00,70.26,70.42,70.18,70.37,52500.0,52.8267,52.947,52.7666,52.9094,52500.0
2010-09-16 09:55:00,70.36,70.42,70.29,70.33,41400.0,52.9019,52.947,52.8493,52.8793,41400.0
2010-09-16 10:00:00,70.28,70.39,70.0,70.3,52100.0,52.8418,52.9245,52.6312,52.8568,52100.0
2010-09-16 10:05:00,70.32,70.49,70.3,70.43,41400.0,52.8718,52.9996,52.8568,52.9545,41400.0
2010-09-16 10:10:00,70.44,70.52,70.36,70.4,44000.0,52.9621,53.0222,52.9019,52.932,44000.0
2010-09-16 10:15:00,70.39,70.45,70.29,70.3,57800.0,52.9245,52.9696,52.8493,52.8568,57800.0
2010-09-16 10:20:00,70.3,70.46,70.28,70.41,39600.0,52.8568,52.9771,52.8418,52.9395,39600.0
2010-09-16 10:25:00,70.42,70.5,70.23,70.26,27800.0,52.947,53.0072,52.8042,52.8267,27800.0
2010-09-16 10:30:00,70.26,70.31,70.13,70.16,16900.0,52.8267,52.8643,52.729,52.7515,16900.0
2010-09-16 10:35:00,70.19,70.27,70.01,70.01,39400.0,52.7741,52.8342,52.6387,52.6387,39400.0
2010-09-16 10:40:00,70.01,70.23,70.0,70.22,69800.0,52.6387,52.8042,52.6312,52.7966,69800.0
2010-09-16 10:45:00,70.23,70.29,70.16,70.16,27300.0,52.8042,52.8493,52.7515,52.7515,27300.0
2010-09-16 10:50:00,70.15,70.19,70.03,70.14,25100.0,52.744,52.7741,52.6538,52.7365,25100.0
2010-09-16 10:55:00,70.15,70.19,70.09,70.09,11200.0,52.744,52.7741,52.6989,52.6989,11200.0
2010-09-16 11:00:00,70.1,70.11,70.01,70.09,12600.0,52.7064,52.7139,52.6387,52.6989,12600.0
2010-09-16 11:05:00,70.11,70.15,70.04,70.04,19400.0,52.7139,52.744,52.6613,52.6613,19400.0
2010-09-16 11:10:00,70.04,70.09,69.95,70.06,51600.0,52.6613,52.6989,52.5936,52.6763,51600.0
2010-09-16 11:15:00,70.06,70.09,69.99,70.02,38100.0,52.6763,52.6989,52.6237,52.6463,38100.0
2010-09-16 11:20:00,69.99,70.03,69.9,69.94,54000.0,52.6237,52.6538,52.556,52.5861,54000.0
2010-09-16 11:25:00,69.93,69.94,69.78,69.86,38300.0,52.5786,52.5861,52.4658,52.526,38300.0
2010-09-16 11:30:00,69.87,69.91,69.76,69.8,30000.0,52.5335,52.5636,52.4508,52.4809,30000.0
2010-09-16 11:35:00,69.81,69.99,69.81,69.94,14900.0,52.4884,52.6237,52.4884,52.5861,14900.0
2010-09-16 11:40:00,69.92,69.92,69.8,69.83,13400.0,52.5711,52.5711,52.4809,52.5034,13400.0
2010-09-16 11:45:00,69.83,69.88,69.83,69.87,8400.0,52.5034,52.541,52.5034,52.5335,8400.0
2010-09-16 11:50:00,69.87,69.87,69.77,69.77,13600.0,52.5335,52.5335,52.4583,52.4583,13600.0
2010-09-16 11:55:00,69.77,69.87,69.77,69.8,14700.0,52.4583,52.5335,52.4583,52.4809,14700.0
2010-09-16 12:00:00,69.82,69.88,69.79,69.88,26600.0,52.4959,52.541,52.4733,52.541,26600.0
2010-09-16 12:05:00,69.89,69.93,69.84,69.84,8600.0,52.5485,52.5786,52.5109,52.5109,8600.0
2010-09-16 12:10:00,69.84,69.84,69.78,69.79,12600.0,52.5109,52.5109,52.4658,52.4733,12600.0
2010-09-16 12:15:00,69.79,69.86,69.78,69.83,15700.0,52.4733,52.526,52.4658,52.5034,15700.0
2010-09-16 12:20:00,69.82,69.84,69.69,69.7,20500.0,52.4959,52.5109,52.3981,52.4057,20500.0
2010-09-16 12:25:00,69.7,69.78,69.7,69.72,20700.0,52.4057,52.4658,52.4057,52.4207,20700.0
2010-09-16 12:30:00,69.73,69.79,69.7,69.75,26500.0,52.4282,52.4733,52.4057,52.4433,26500.0
2010-09-16 12:35:00,69.75,69.76,69.72,69.74,17100.0,52.4433,52.4508,52.4207,52.4357,17100.0
2010-09-16 12:40:00,69.75,69.86,69.75,69.79,37600.0,52.4433,52.526,52.4433,52.4733,37600.0
2010-09-16 12:45:00,69.79,69.8,69.72,69.75,17700.0,52.4733,52.4809,52.4207,52.4433,17700.0
2010-09-16 12:50:00,69.76,69.84,69.75,69.81,13100.0,52.4508,52.5109,52.4433,52.4884,13100.0
2010-09-16 12:55:00,69.83,69.98,69.83,69.97,33800.0,52.5034,52.6162,52.5034,52.6087,33800.0
2010-09-16 13:00:00,69.95,69.96,69.84,69.86,21700.0,52.5936,52.6012,52.5109,52.526,21700.0
2010-09-16 13:05:00,69.85,69.85,69.75,69.76,20300.0,52.5184,52.5184,52.4433,52.4508,20300.0
2010-09-16 13:10:00,69.75,69.76,69.67,69.69,26700.0,52.4433,52.4508,52.3831,52.3981,26700.0
2010-09-16 13:15:00,69.68,69.71,69.63,69.69,21500.0,52.3906,52.4132,52.353,52.3981,21500.0
2010-09-16 13:20:00,69.69,69.7,69.63,69.65,19400.0,52.3981,52.4057,52.353,52.3681,19400.0
2010-09-16 13:25:00,69.64,69.71,69.63,69.71,18200.0,52.3606,52.4132,52.353,52.4132,18200.0
2010-09-16 13:30:00,69.71,69.72,69.63,69.67,13300.0,52.4132,52.4207,52.353,52.3831,13300.0
2010-09-16 13:35:00,69.69,69.73,69.68,69.73,5200.0,52.3981,52.4282,52.3906,52.4282,5200.0
2010-09-16 13:40:00,69.73,69.85,69.7,69.83,15900.0,52.4282,52.5184,52.4057,52.5034,15900.0
2010-09-16 13:45:00,69.82,69.82,69.7,69.72,14600.0,52.4959,52.4959,52.4057,52.4207,14600.0
2010-09-16 13:50:00,69.72,69.72,69.66,69.69,19400.0,52.4207,52.4207,52.3756,52.3981,19400.0
2010-09-16 13:55:00,69.68,69.72,69.64,69.69,12500.0,52.3906,52.4207,52.3606,52.3981,12500.0
2010-09-16 14:00:00,69.69,69.81,69.69,69.72,27200.0,52.3981,52.4884,52.3981,52.4207,27200.0
2010-09-16 14:05:00,69.72,69.73,69.65,69.7,19600.0,52.4207,52.4282,52.3681,52.4057,19600.0
2010-09-16 14:10:00,69.71,69.73,69.67,69.72,18100.0,52.4132,52.4282,52.3831,52.4207,18100.0
2010-09-16 14:15:00,69.72,69.76,69.66,69.66,18900.0,52.4207,52.4508,52.3756,52.3756,18900.0
2010-09-16 14:20:00,69.66,69.74,69.65,69.7,10900.0,52.3756,52.4357,52.3681,52.4057,10900.0
2010-09-16 14:25:00,69.71,69.81,69.71,69.75,29300.0,52.4132,52.4884,52.4132,52.4433,29300.0
2010-09-16 14:30:00,69.76,69.8,69.73,69.79,13900.0,52.4508,52.4809,52.4282,52.4733,13900.0
2010-09-16 14:35:00,69.79,69.8,69.73,69.78,13400.0,52.4733,52.4809,52.4282,52.4658,13400.0
2010-09-16 14:40:00,69.78,69.83,69.78,69.8,15200.0,52.4658,52.5034,52.4658,52.4809,15200.0
2010-09-16 14:45:00,69.79,69.82,69.75,69.76,15800.0,52.4733,52.4959,52.4433,52.4508,15800.0
2010-09-16 14:50:00,69.75,69.76,69.69,69.76,13200.0,52.4433,52.4508,52.3981,52.4508,13200.0
2010-09-16 14:55:00,69.75,69.8,69.75,69.75,21900.0,52.4433,52.4809,52.4433,52.4433,21900.0
2010-09-16 15:00:00,69.76,69.84,69.75,69.83,20300.0,52.4508,52.5109,52.4433,52.5034,20300.0
2010-09-16 15:05:00,69.82,69.87,69.77,69.78,34500.0,52.4959,52.5335,52.4583,52.4658,34500.0
2010-09-16 15:10:00,69.79,69.82,69.71,69.74,42400.0,52.4733,52.4959,52.4132,52.4357,42400.0
2010-09-16 15:15:00,69.76,69.83,69.74,69.8,32500.0,52.4508,52.5034,52.4357,52.4809,32500.0
2010-09-16 15:20:00,69.8,69.81,69.65,69.69,58000.0,52.4809,52.4884,52.3681,52.3981,58000.0
2010-09-16 15:25:00,69.69,69.73,69.65,69.69,54400.0,52.3981,52.4282,52.3681,52.3981,54400.0
2010-09-16 15:30:00,69.69,69.77,69.64,69.64,76400.0,52.3981,52.4583,52.3606,52.3606,76400.0
2010-09-16 15:35:00,69.65,69.7,69.62,69.69,86000.0,52.3681,52.4057,52.3455,52.3981,86000.0
2010-09-16 15:40:00,69.7,69.72,69.63,69.65,48400.0,52.4057,52.4207,52.353,52.3681,48400.0
2010-09-16 15:45:00,69.65,69.66,69.57,69.65,68300.0,52.3681,52.3756,52.3079,52.3681,68300.0
2010-09-16 15:50:00,69.64,69.73,69.64,69.69,88400.0,52.3606,52.4282,52.3606,52.3981,88400.0
2010-09-16 15:55:00,69.68,69.68,69.6,69.65,117000.0,52.3906,52.3906,52.3305,52.3681,117000.0
2010-09-17 09:30:00,70.21,70.25,70.0,70.05,567000.0,52.7891,52.8192,52.6312,52.6688,567000.0
2010-09-17 09:35:00,70.03,70.23,69.99,70.13,63600.0,52.6538,52.8042,52.6237,52.729,63600.0
2010-09-17 09:40:00,70.11,70.19,69.72,69.77,90700.0,52.7139,52.7741,52.4207,52.4583,90700.0
2010-09-17 09:45:00,69.76,70.03,69.72,69.97,45300.0,52.4508,52.6538,52.4207,52.6087,45300.0
2010-09-17 09:50:00,69.97,70.06,69.8,69.86,67900.0,52.6087,52.6763,52.4809,52.526,67900.0
2010-09-17 09:55:00,69.87,70.02,69.73,69.87,70800.0,52.5335,52.6463,52.4282,52.5335,70800.0
2010-09-17 10:00:00,69.9,69.98,69.77,69.9,55500.0,52.556,52.6162,52.4583,52.556,55500.0
2010-09-17 10:05:00,69.91,70.12,69.91,70.1,79000.0,52.5636,52.7215,52.5636,52.7064,79000.0
2010-09-17 10:10:00,70.08,70.15,69.98,70.11,60500.0,52.6914,52.744,52.6162,52.7139,60500.0
2010-09-17 10:15:00,70.11,70.23,70.04,70.23,57100.0,52.7139,52.8042,52.6613,52.8042,57100.0
2010-09-17 10:20:00,70.22,70.35,70.19,70.3,63200.0,52.7966,52.8944,52.7741,52.8568,63200.0
2010-09-17 10:25:00,70.29,70.56,70.25,70.5,113000.0,52.8493,53.0523,52.8192,53.0072,113000.0
2010-09-17 10:30:00,70.51,70.53,70.27,70.47,58500.0,53.0147,53.0297,52.8342,52.9846,58500.0
2010-09-17 10:35:00,70.46,70.59,70.4,70.57,49600.0,52.9771,53.0748,52.932,53.0598,49600.0
2010-09-17 10:40:00,70.59,70.78,70.46,70.78,100600.0,53.0748,53.2177,52.9771,53.2177,100600.0
2010-09-17 10:45:00,70.78,71.0,70.77,70.97,111600.0,53.2177,53.3831,53.2102,53.3605,111600.0
2010-09-17 10:50:00,70.97,71.0,70.78,70.78,73500.0,53.3605,53.3831,53.2177,53.2177,73500.0
2010-09-17 10:55:00,70.79,70.87,70.73,70.8,47300.0,53.2252,53.2854,53.1801,53.2327,47300.0
2010-09-17 11:00:00,70.79,71.12,70.78,71.12,83200.0,53.2252,53.4733,53.2177,53.4733,83200.0
2010-09-17 11:05:00,71.11,71.21,71.01,71.01,75300.0,53.4658,53.541,53.3906,53.3906,75300.0
2010-09-17 11:10:00,71.0,71.03,70.95,70.95,39400.0,53.3831,53.4057,53.3455,53.3455,39400.0
2010-09-17 11:15:00,70.96,71.02,70.96,71.0,34200.0,53.353,53.3981,53.353,53.3831,34200.0
2010-09-17 11:20:00,71.0,71.01,70.98,71.0,64900.0,53.3831,53.3906,53.3681,53.3831,64900.0
2010-09-17 11:25:00,71.0,71.01,70.82,70.88,55000.0,53.3831,53.3906,53.2478,53.2929,55000.0
2010-09-17 11:30:00,70.88,70.89,70.73,70.78,60100.0,53.2929,53.3004,53.1801,53.2177,60100.0
2010-09-17 11:35:00,70.78,70.83,70.67,70.78,31400.0,53.2177,53.2553,53.135,53.2177,31400.0
2010-09-17 11:40:00,70.79,70.85,70.7,70.76,50100.0,53.2252,53.2703,53.1575,53.2027,50100.0
2010-09-17 11:45:00,70.75,70.82,70.73,70.78,23000.0,53.1951,53.2478,53.1801,53.2177,23000.0
2010-09-17 11:50:00,70.78,70.98,70.78,70.97,23700.0,53.2177,53.3681,53.2177,53.3605,23700.0
2010-09-17 11:55:00,70.97,70.99,70.89,70.92,14000.0,53.3605,53.3756,53.3004,53.323,14000.0
2010-09-17 12:00:00,70.93,71.18,70.92,71.18,53700.0,53.3305,53.5184,53.323,53.5184,53700.0
2010-09-17 12:05:00,71.18,71.3,71.12,71.27,91200.0,53.5184,53.6087,53.4733,53.5861,91200.0
2010-09-17 12:10:00,71.28,71.39,71.22,71.34,70800.0,53.5936,53.6763,53.5485,53.6387,70800.0
2010-09-17 12:15:00,71.35,71.39,71.31,71.37,32800.0,53.6463,53.6763,53.6162,53.6613,32800.0
2010-09-17 12:20:00,71.37,71.38,71.23,71.3,25700.0,53.6613,53.6688,53.556,53.6087,25700.0
2010-09-17 12:25:00,71.3,71.48,71.3,71.48,40500.0,53.6087,53.744,53.6087,53.744,40500.0
2010-09-17 12:30:00,71.48,71.66,71.47,71.65,93500.0,53.744,53.8793,53.7365,53.8718,93500.0
2010-09-17 12:35:00,71.65,71.7,71.52,71.53,39000.0,53.8718,53.9094,53.7741,53.7816,39000.0
2010-09-17 12:40:00,71.53,71.53,71.39,71.5,35300.0,53.7816,53.7816,53.6763,53.759,35300.0
2010-09-17 12:45:00,71.51,71.51,71.4,71.44,20500.0,53.7666,53.7666,53.6839,53.7139,20500.0
2010-09-17 12:50:00,71.45,71.54,71.37,71.46,51700.0,53.7214,53.7891,53.6613,53.729,51700.0
2010-09-17 12:55:00,71.46,71.55,71.46,71.5,23600.0,53.729,53.7966,53.729,53.759,23600.0
2010-09-17 13:00:00,71.5,71.52,71.43,71.44,37900.0,53.759,53.7741,53.7064,53.7139,37900.0
2010-09-17 13:05:00,71.43,71.43,71.27,71.28,31900.0,53.7064,53.7064,53.5861,53.5936,31900.0
2010-09-17 13:10:00,71.28,71.31,71.2,71.24,72400.0,53.5936,53.6162,53.5335,53.5636,72400.0
2010-09-17 13:15:00,71.26,71.32,71.2,71.24,24600.0,53.5786,53.6237,53.5335,53.5636,24600.0
2010-09-17 13:20:00,71.25,71.4,71.25,71.4,16600.0,53.5711,53.6839,53.5711,53.6839,16600.0
2010-09-17 13:25:00,71.41,71.48,71.32,71.45,22900.0,53.6914,53.744,53.6237,53.7214,22900.0
2010-09-17 13:30:00,71.45,71.6,71.44,71.58,31500.0,53.7214,53.8342,53.7139,53.8192,31500.0
2010-09-17 13:35:00,71.57,71.61,71.56,71.58,27600.0,53.8117,53.8417,53.8042,53.8192,27600.0
2010-09-17 13:40:00,71.58,71.66,71.55,71.63,40300.0,53.8192,53.8793,53.7966,53.8568,40300.0
2010-09-17 13:45:00,71.62,71.7,71.62,71.66,29500.0,53.8493,53.9094,53.8493,53.8793,29500.0
2010-09-17 13:50:00,71.67,71.75,71.66,71.74,40400.0,53.8869,53.947,53.8793,53.9395,40400.0
2010-09-17 13:55:00,71.73,71.87,71.73,71.82,47200.0,53.932,54.0372,53.932,53.9996,47200.0
2010-09-17 14:00:00,71.83,71.98,71.79,71.98,187800.0,54.0072,54.1199,53.9771,54.1199,187800.0
2010-09-17 14:05:00,71.98,72.17,71.95,72.13,182600.0,54.1199,54.2628,54.0974,54.2327,182600.0
2010-09-17 14:10:00,72.13,72.37,72.13,72.33,163600.0,54.2327,54.4132,54.2327,54.3831,163600.0
2010-09-17 14:15:00,72.32,72.37,72.15,72.15,85100.0,54.3756,54.4132,54.2478,54.2478,85100.0
2010-09-17 14:20:00,72.17,72.24,72.09,72.21,57100.0,54.2628,54.3154,54.2026,54.2929,57100.0
2010-09-17 14:25:00,72.22,72.34,72.22,72.34,107600.0,54.3004,54.3906,54.3004,54.3906,107600.0
2010-09-17 14:30:00,72.33,72.43,72.32,72.4,71800.0,54.3831,54.4583,54.3756,54.4357,71800.0
2010-09-17 14:35:00,72.38,72.42,72.33,72.38,92300.0,54.4207,54.4508,54.3831,54.4207,92300.0
2010-09-17 14:40:00,72.39,72.45,72.35,72.42,65200.0,54.4282,54.4733,54.3981,54.4508,65200.0
2010-09-17 14:45:00,72.41,72.42,72.25,72.27,96300.0,54.4432,54.4508,54.3229,54.338,96300.0
2010-09-17 14:50:00,72.28,72.29,72.24,72.29,58700.0,54.3455,54.353,54.3154,54.353,58700.0
2010-09-17 14:55:00,72.28,72.3,72.25,72.27,34100.0,54.3455,54.3605,54.3229,54.338,34100.0
2010-09-17 15:00:00,72.26,72.28,72.17,72.17,70900.0,54.3305,54.3455,54.2628,54.2628,70900.0
2010-09-17 15:05:00,72.17,72.18,72.09,72.14,87100.0,54.2628,54.2703,54.2026,54.2402,87100.0
2010-09-17 15:10:00,72.14,72.15,72.0,72.09,114700.0,54.2402,54.2478,54.135,54.2026,114700.0
2010-09-17 15:15:00,72.09,72.24,72.09,72.24,75700.0,54.2026,54.3154,54.2026,54.3154,75700.0
2010-09-17 15:20:00,72.24,72.27,72.09,72.11,62900.0,54.3154,54.338,54.2026,54.2177,62900.0
2010-09-17 15:25:00,72.11,72.11,71.9,71.91,65100.0,54.2177,54.2177,54.0598,54.0673,65100.0
2010-09-17 15:30:00,71.92,72.18,71.92,72.17,85700.0,54.0748,54.2703,54.0748,54.2628,85700.0
2010-09-17 15:35:00,72.18,72.21,72.1,72.1,71200.0,54.2703,54.2929,54.2102,54.2102,71200.0
2010-09-17 15:40:00,72.12,72.28,72.09,72.28,81300.0,54.2252,54.3455,54.2026,54.3455,81300.0
2010-09-17 15:45:00,72.28,72.38,72.23,72.29,97700.0,54.3455,54.4207,54.3079,54.353,97700.0
2010-09-17 15:50:00,72.29,72.38,72.28,72.36,131000.0,54.353,54.4207,54.3455,54.4057,131000.0
2010-09-17 15:55:00,72.36,72.47,72.35,72.41,321400.0,54.4057,54.4884,54.3981,54.4432,321400.0
2010-09-20 09:30:00,72.71,72.71,72.25,72.41,135100.0,54.6688,54.6688,54.3229,54.4432,135100.0
2010-09-20 09:35:00,72.39,72.5,72.39,72.5,182900.0,54.4282,54.5109,54.4282,54.5109,182900.0
2010-09-20 09:40:00,72.5,72.53,72.35,72.44,164700.0,54.5109,54.5335,54.3981,54.4658,164700.0
2010-09-20 09:45:00,72.46,72.5,72.41,72.45,94100.0,54.4808,54.5109,54.4432,54.4733,94100.0
2010-09-20 09:50:00,72.45,72.75,72.45,72.73,73500.0,54.4733,54.6989,54.4733,54.6838,73500.0
2010-09-20 09:55:00,72.74,72.82,72.63,72.63,120600.0,54.6914,54.7515,54.6087,54.6087,120600.0
2010-09-20 10:00:00,72.64,72.79,72.5,72.77,80700.0,54.6162,54.729,54.5109,54.7139,80700.0
2010-09-20 10:05:00,72.76,72.9,72.73,72.89,57900.0,54.7064,54.8117,54.6838,54.8041,57900.0
2010-09-20 10:10:00,72.87,72.92,72.84,72.91,81200.0,54.7891,54.8267,54.7666,54.8192,81200.0
2010-09-20 10:15:00,72.92,72.97,72.86,72.96,62200.0,54.8267,54.8643,54.7816,54.8568,62200.0
2010-09-20 10:20:00,72.96,72.99,72.93,72.96,38100.0,54.8568,54.8793,54.8342,54.8568,38100.0
2010-09-20 10:25:00,72.97,72.99,72.92,72.96,35000.0,54.8643,54.8793,54.8267,54.8568,35000.0
2010-09-20 10:30:00,72.95,73.15,72.94,73.1,102600.0,54.8493,54.9996,54.8417,54.962,102600.0
2010-09-20 10:35:00,73.12,73.15,72.95,72.96,54900.0,54.9771,54.9996,54.8493,54.8568,54900.0
2010-09-20 10:40:00,72.96,73.0,72.94,72.96,49700.0,54.8568,54.8869,54.8417,54.8568,49700.0
2010-09-20 10:45:00,72.95,72.99,72.85,72.85,58300.0,54.8493,54.8793,54.7741,54.7741,58300.0
2010-09-20 10:50:00,72.89,72.98,72.84,72.9,62700.0,54.8041,54.8718,54.7666,54.8117,62700.0
2010-09-20 10:55:00,72.89,72.96,72.88,72.91,25800.0,54.8041,54.8568,54.7966,54.8192,25800.0
2010-09-20 11:00:00,72.91,73.07,72.9,73.06,45100.0,54.8192,54.9395,54.8117,54.932,45100.0
2010-09-20 11:05:00,73.07,73.15,73.04,73.05,28700.0,54.9395,54.9996,54.9169,54.9244,28700.0
2010-09-20 11:10:00,73.05,73.08,73.02,73.05,34500.0,54.9244,54.947,54.9019,54.9244,34500.0
2010-09-20 11:15:00,73.05,73.11,73.01,73.08,27700.0,54.9244,54.9696,54.8944,54.947,27700.0
2010-09-20 11:20:00,73.09,73.13,73.02,73.03,18600.0,54.9545,54.9846,54.9019,54.9094,18600.0
2010-09-20 11:25:00,73.02,73.13,73.01,73.11,24400.0,54.9019,54.9846,54.8944,54.9696,24400.0
2010-09-20 11:30:00,73.1,73.15,73.09,73.12,26600.0,54.962,54.9996,54.9545,54.9771,26600.0
2010-09-20 11:35:00,73.12,73.25,73.12,73.18,48000.0,54.9771,55.0748,54.9771,55.0222,48000.0
2010-09-20 11:40:00,73.18,73.24,73.15,73.19,33500.0,55.0222,55.0673,54.9996,55.0297,33500.0
2010-09-20 11:45:00,73.19,73.22,73.16,73.21,159000.0,55.0297,55.0523,55.0072,55.0447,159000.0
2010-09-20 11:50:00,73.21,73.22,73.15,73.2,46200.0,55.0447,55.0523,54.9996,55.0372,46200.0
2010-09-20 11:55:00,73.19,73.22,73.18,73.2,33200.0,55.0297,55.0523,55.0222,55.0372,33200.0
2010-09-20 12:00:00,73.2,73.24,73.16,73.21,41200.0,55.0372,55.0673,55.0072,55.0447,41200.0
2010-09-20 12:05:00,73.2,73.21,73.12,73.15,17000.0,55.0372,55.0447,54.9771,54.9996,17000.0
2010-09-20 12:10:00,73.14,73.2,73.14,73.18,25200.0,54.9921,55.0372,54.9921,55.0222,25200.0
2010-09-20 12:15:00,73.18,73.23,73.12,73.15,38500.0,55.0222,55.0598,54.9771,54.9996,38500.0
2010-09-20 12:20:00,73.15,73.16,73.07,73.07,22500.0,54.9996,55.0072,54.9395,54.9395,22500.0
2010-09-20 12:25:00,73.07,73.14,73.02,73.04,61300.0,54.9395,54.9921,54.9019,54.9169,61300.0
2010-09-20 12:30:00,73.05,73.07,72.95,72.98,37300.0,54.9244,54.9395,54.8493,54.8718,37300.0
2010-09-20 12:35:00,72.97,73.0,72.9,72.99,57800.0,54.8643,54.8869,54.8117,54.8793,57800.0
2010-09-20 12:40:00,72.98,72.98,72.92,72.96,36000.0,54.8718,54.8718,54.8267,54.8568,36000.0
2010-09-20 12:45:00,72.96,72.99,72.95,72.97,32200.0,54.8568,54.8793,54.8493,54.8643,32200.0
2010-09-20 12:50:00,72.97,72.99,72.93,72.99,30600.0,54.8643,54.8793,54.8342,54.8793,30600.0
2010-09-20 12:55:00,72.99,72.99,72.91,72.95,21600.0,54.8793,54.8793,54.8192,54.8493,21600.0
2010-09-20 13:00:00,72.97,72.99,72.91,72.91,13500.0,54.8643,54.8793,54.8192,54.8192,13500.0
2010-09-20 13:05:00,72.91,73.04,72.9,72.99,114200.0,54.8192,54.9169,54.8117,54.8793,114200.0
2010-09-20 13:10:00,73.0,73.1,72.98,72.98,31700.0,54.8869,54.962,54.8718,54.8718,31700.0
2010-09-20 13:15:00,72.98,73.08,72.97,73.06,27500.0,54.8718,54.947,54.8643,54.932,27500.0
2010-09-20 13:20:00,73.06,73.21,73.04,73.19,30200.0,54.932,55.0447,54.9169,55.0297,30200.0
2010-09-20 13:25:00,73.19,73.25,73.17,73.24,44300.0,55.0297,55.0748,55.0147,55.0673,44300.0
2010-09-20 13:30:00,73.23,73.24,73.12,73.13,29200.0,55.0598,55.0673,54.9771,54.9846,29200.0
2010-09-20 13:35:00,73.14,73.25,73.13,73.22,34100.0,54.9921,55.0748,54.9846,55.0523,34100.0
2010-09-20 13:40:00,73.23,73.24,73.2,73.22,33000.0,55.0598,55.0673,55.0372,55.0523,33000.0
2010-09-20 13:45:00,73.23,73.24,73.16,73.22,25200.0,55.0598,55.0673,55.0072,55.0523,25200.0
2010-09-20 13:50:00,73.22,73.23,73.16,73.18,19500.0,55.0523,55.0598,55.0072,55.0222,19500.0
2010-09-20 13:55:00,73.18,73.25,73.18,73.22,30200.0,55.0222,55.0748,55.0222,55.0523,30200.0
2010-09-20 14:00:00,73.21,73.23,73.19,73.22,17100.0,55.0447,55.0598,55.0297,55.0523,17100.0
2010-09-20 14:05:00,73.23,73.23,73.11,73.15,71900.0,55.0598,55.0598,54.9696,54.9996,71900.0
2010-09-20 14:10:00,73.15,73.15,73.08,73.09,31000.0,54.9996,54.9996,54.947,54.9545,31000.0
2010-09-20 14:15:00,73.09,73.19,73.08,73.18,27300.0,54.9545,55.0297,54.947,55.0222,27300.0
2010-09-20 14:20:00,73.18,73.3,73.17,73.29,111300.0,55.0222,55.1124,55.0147,55.1049,111300.0
2010-09-20 14:25:00,73.29,73.35,73.24,73.31,66300.0,55.1049,55.15,55.0673,55.1199,66300.0
2010-09-20 14:30:00,73.32,73.41,73.31,73.36,44700.0,55.1275,55.1951,55.1199,55.1575,44700.0
2010-09-20 14:35:00,73.35,73.42,73.34,73.35,32500.0,55.15,55.2026,55.1425,55.15,32500.0
2010-09-20 14:40:00,73.37,73.38,73.31,73.35,25100.0,55.165,55.1726,55.1199,55.15,25100.0
2010-09-20 14:45:00,73.35,73.4,73.32,73.32,40200.0,55.15,55.1876,55.1275,55.1275,40200.0
2010-09-20 14:50:00,73.32,73.4,73.32,73.39,36200.0,55.1275,55.1876,55.1275,55.1801,36200.0
2010-09-20 14:55:00,73.39,73.4,73.35,73.39,63900.0,55.1801,55.1876,55.15,55.1801,63900.0
2010-09-20 15:00:00,73.39,73.45,73.34,73.42,64000.0,55.1801,55.2252,55.1425,55.2026,64000.0
2010-09-20 15:05:00,73.43,73.48,73.39,73.47,56700.0,55.2102,55.2478,55.1801,55.2402,56700.0
2010-09-20 15:10:00,73.46,73.58,73.45,73.53,75200.0,55.2327,55.3229,55.2252,55.2853,75200.0
2010-09-20 15:15:00,73.54,73.57,73.49,73.53,74100.0,55.2929,55.3154,55.2553,55.2853,74100.0
2010-09-20 15:20:00,73.53,73.64,73.52,73.6,75400.0,55.2853,55.3681,55.2778,55.338,75400.0
2010-09-20 15:25:00,73.59,73.6,73.37,73.42,89300.0,55.3305,55.338,55.165,55.2026,89300.0
2010-09-20 15:30:00,73.43,73.51,73.43,73.5,50500.0,55.2102,55.2703,55.2102,55.2628,50500.0
2010-09-20 15:35:00,73.49,73.67,73.48,73.63,66300.0,55.2553,55.3906,55.2478,55.3605,66300.0
2010-09-20 15:40:00,73.64,73.69,73.6,73.67,59400.0,55.3681,55.4056,55.338,55.3906,59400.0
2010-09-20 15:45:00,73.68,73.69,73.58,73.62,119500.0,55.3981,55.4056,55.3229,55.353,119500.0
2010-09-20 15:50:00,73.62,73.7,73.62,73.68,106100.0,55.353,55.4132,55.353,55.3981,106100.0
2010-09-20 15:55:00,73.67,73.69,73.54,73.59,206700.0,55.3906,55.4056,55.2929,55.3305,206700.0
2010-09-21 09:30:00,73.37,73.38,72.26,73.19,383000.0,55.165,55.1726,54.3305,55.0297,383000.0
2010-09-21 09:35:00,73.15,73.27,73.0,73.05,76100.0,54.9996,55.0899,54.8869,54.9244,76100.0
2010-09-21 09:40:00,73.02,73.33,72.98,73.23,123700.0,54.9019,55.135,54.8718,55.0598,123700.0
2010-09-21 09:45:00,73.26,73.27,72.98,73.03,101800.0,55.0823,55.0899,54.8718,54.9094,101800.0
2010-09-21 09:50:00,73.0,73.05,72.98,73.02,64200.0,54.8869,54.9244,54.8718,54.9019,64200.0
2010-09-21 09:55:00,73.04,73.09,73.0,73.01,81600.0,54.9169,54.9545,54.8869,54.8944,81600.0
2010-09-21 10:00:00,73.02,73.15,73.0,73.0,83400.0,54.9019,54.9996,54.8869,54.8869,83400.0
2010-09-21 10:05:00,73.0,73.19,73.0,73.14,36000.0,54.8869,55.0297,54.8869,54.9921,36000.0
2010-09-21 10:10:00,73.13,73.16,72.98,73.09,159500.0,54.9846,55.0072,54.8718,54.9545,159500.0
2010-09-21 10:15:00,73.09,73.18,73.03,73.18,35600.0,54.9545,55.0222,54.9094,55.0222,35600.0
2010-09-21 10:20:00,73.18,73.41,73.17,73.3,64100.0,55.0222,55.1951,55.0147,55.1124,64100.0
2010-09-21 10:25:00,73.28,73.5,73.27,73.43,66100.0,55.0974,55.2628,55.0899,55.2102,66100.0
2010-09-21 10:30:00,73.46,73.62,73.45,73.58,47900.0,55.2327,55.353,55.2252,55.3229,47900.0
2010-09-21 10:35:00,73.59,73.59,73.31,73.35,57200.0,55.3305,55.3305,55.1199,55.15,57200.0
2010-09-21 10:40:00,73.36,73.45,73.31,73.33,34000.0,55.1575,55.2252,55.1199,55.135,34000.0
2010-09-21 10:45:00,73.31,73.43,73.31,73.37,31400.0,55.1199,55.2102,55.1199,55.165,31400.0
2010-09-21 10:50:00,73.38,73.43,73.31,73.38,57100.0,55.1726,55.2102,55.1199,55.1726,57100.0
2010-09-21 10:55:00,73.38,73.42,73.34,73.39,26600.0,55.1726,55.2026,55.1425,55.1801,26600.0
2010-09-21 11:00:00,73.38,73.38,73.2,73.28,65700.0,55.1726,55.1726,55.0372,55.0974,65700.0
2010-09-21 11:05:00,73.28,73.52,73.26,73.46,30700.0,55.0974,55.2778,55.0823,55.2327,30700.0
2010-09-21 11:10:00,73.46,73.61,73.45,73.5,62600.0,55.2327,55.3455,55.2252,55.2628,62600.0
2010-09-21 11:15:00,73.49,73.56,73.42,73.44,35100.0,55.2553,55.3079,55.2026,55.2177,35100.0
2010-09-21 11:20:00,73.44,73.5,73.35,73.37,62700.0,55.2177,55.2628,55.15,55.165,62700.0
2010-09-21 11:25:00,73.38,73.4,73.15,73.19,87700.0,55.1726,55.1876,54.9996,55.0297,87700.0
2010-09-21 11:30:00,73.2,73.26,73.18,73.18,64400.0,55.0372,55.0823,55.0222,55.0222,64400.0
2010-09-21 11:35:00,73.19,73.28,73.18,73.2,41600.0,55.0297,55.0974,55.0222,55.0372,41600.0
2010-09-21 11:40:00,73.2,73.22,73.0,73.01,97100.0,55.0372,55.0523,54.8869,54.8944,97100.0
2010-09-21 11:45:00,73.0,73.03,72.96,72.99,69900.0,54.8869,54.9094,54.8568,54.8793,69900.0
2010-09-21 11:50:00,72.99,73.03,72.97,73.01,37400.0,54.8793,54.9094,54.8643,54.8944,37400.0
2010-09-21 11:55:00,73.01,73.14,73.0,73.1,24200.0,54.8944,54.9921,54.8869,54.962,24200.0
2010-09-21 12:00:00,73.12,73.12,73.02,73.06,39800.0,54.9771,54.9771,54.9019,54.932,39800.0
2010-09-21 12:05:00,73.07,73.07,72.97,72.98,30900.0,54.9395,54.9395,54.8643,54.8718,30900.0
2010-09-21 12:10:00,72.99,73.02,72.89,72.94,47600.0,54.8793,54.9019,54.8041,54.8417,47600.0
2010-09-21 12:15:00,72.94,73.01,72.93,72.94,40900.0,54.8417,54.8944,54.8342,54.8417,40900.0
2010-09-21 12:20:00,72.94,72.96,72.86,72.88,24900.0,54.8417,54.8568,54.7816,54.7966,24900.0
2010-09-21 12:25:00,72.87,72.89,72.8,72.83,19900.0,54.7891,54.8041,54.7365,54.759,19900.0
2010-09-21 12:30:00,72.82,72.92,72.81,72.85,32300.0,54.7515,54.8267,54.744,54.7741,32300.0
2010-09-21 12:35:00,72.85,72.9,72.82,72.85,28100.0,54.7741,54.8117,54.7515,54.7741,28100.0
2010-09-21 12:40:00,72.84,72.9,72.84,72.89,20000.0,54.7666,54.8117,54.7666,54.8041,20000.0
2010-09-21 12:45:00,72.9,72.91,72.87,72.9,22900.0,54.8117,54.8192,54.7891,54.8117,22900.0
2010-09-21 12:50:00,72.9,72.96,72.88,72.95,37600.0,54.8117,54.8568,54.7966,54.8493,37600.0
2010-09-21 12:55:00,72.95,72.99,72.93,72.94,22200.0,54.8493,54.8793,54.8342,54.8417,22200.0
2010-09-21 13:00:00,72.94,73.01,72.92,73.0,32000.0,54.8417,54.8944,54.8267,54.8869,32000.0
2010-09-21 13:05:00,73.0,73.0,72.89,72.91,33200.0,54.8869,54.8869,54.8041,54.8192,33200.0
2010-09-21 13:10:00,72.91,72.96,72.89,72.9,14700.0,54.8192,54.8568,54.8041,54.8117,14700.0
2010-09-21 13:15:00,72.91,73.02,72.86,73.01,72900.0,54.8192,54.9019,54.7816,54.8944,72900.0
2010-09-21 13:20:00,73.02,73.02,72.93,72.95,86000.0,54.9019,54.9019,54.8342,54.8493,86000.0
2010-09-21 13:25:00,72.96,73.0,72.95,72.99,20500.0,54.8568,54.8869,54.8493,54.8793,20500.0
2010-09-21 13:30:00,72.99,73.0,72.95,72.97,22800.0,54.8793,54.8869,54.8493,54.8643,22800.0
2010-09-21 13:35:00,72.98,73.05,72.97,72.98,20000.0,54.8718,54.9244,54.8643,54.8718,20000.0
2010-09-21 13:40:00,72.99,72.99,72.93,72.97,21800.0,54.8793,54.8793,54.8342,54.8643,21800.0
2010-09-21 13:45:00,72.97,73.01,72.97,72.98,42300.0,54.8643,54.8944,54.8643,54.8718,42300.0
2010-09-21 13:50:00,72.98,73.01,72.89,72.91,39300.0,54.8718,54.8944,54.8041,54.8192,39300.0
2010-09-21 13:55:00,72.91,72.93,72.82,72.86,39900.0,54.8192,54.8342,54.7515,54.7816,39900.0
2010-09-21 14:00:00,72.85,72.98,72.85,72.98,37700.0,54.7741,54.8718,54.7741,54.8718,37700.0
2010-09-21 14:05:00,72.97,72.98,72.82,72.84,58100.0,54.8643,54.8718,54.7515,54.7666,58100.0
2010-09-21 14:10:00,72.86,72.92,72.76,72.77,80300.0,54.7816,54.8267,54.7064,54.7139,80300.0
2010-09-21 14:15:00,72.81,73.1,72.62,73.05,116700.0,54.744,54.962,54.6011,54.9244,116700.0
2010-09-21 14:20:00,73.01,73.18,72.88,73.1,98800.0,54.8944,55.0222,54.7966,54.962,98800.0
2010-09-21 14:25:00,73.1,73.14,72.89,73.04,107000.0,54.962,54.9921,54.8041,54.9169,107000.0
2010-09-21 14:30:00,73.04,73.13,72.9,73.1,213400.0,54.9169,54.9846,54.8117,54.962,213400.0
2010-09-21 14:35:00,73.1,73.2,73.03,73.15,162700.0,54.962,55.0372,54.9094,54.9996,162700.0
2010-09-21 14:40:00,73.16,73.17,73.03,73.1,192700.0,55.0072,55.0147,54.9094,54.962,192700.0
2010-09-21 14:45:00,73.08,73.1,72.95,73.0,87900.0,54.947,54.962,54.8493,54.8869,87900.0
2010-09-21 14:50:00,73.0,73.0,72.82,72.99,91700.0,54.8869,54.8869,54.7515,54.8793,91700.0
2010-09-21 14:55:00,72.99,73.08,72.93,73.04,118900.0,54.8793,54.947,54.8342,54.9169,118900.0
2010-09-21 15:00:00,73.07,73.16,72.98,73.15,80200.0,54.9395,55.0072,54.8718,54.9996,80200.0
2010-09-21 15:05:00,73.14,73.24,73.05,73.19,46500.0,54.9921,55.0673,54.9244,55.0297,46500.0
2010-09-21 15:10:00,73.17,73.2,72.95,73.05,50100.0,55.0147,55.0372,54.8493,54.9244,50100.0
2010-09-21 15:15:00,73.05,73.23,73.04,73.21,39100.0,54.9244,55.0598,54.9169,55.0447,39100.0
2010-09-21 15:20:00,73.23,73.23,73.14,73.17,55300.0,55.0598,55.0598,54.9921,55.0147,55300.0
2010-09-21 15:25:00,73.15,73.21,73.06,73.13,125500.0,54.9996,55.0447,54.932,54.9846,125500.0
2010-09-21 15:30:00,73.11,73.13,72.92,72.99,81500.0,54.9696,54.9846,54.8267,54.8793,81500.0
2010-09-21 15:35:00,72.97,73.03,72.75,73.0,117300.0,54.8643,54.9094,54.6989,54.8869,117300.0
2010-09-21 15:40:00,72.98,73.09,72.96,73.03,103900.0,54.8718,54.9545,54.8568,54.9094,103900.0
2010-09-21 15:45:00,73.03,73.09,72.87,72.97,108900.0,54.9094,54.9545,54.7891,54.8643,108900.0
2010-09-21 15:50:00,72.97,73.08,72.96,73.02,128100.0,54.8643,54.947,54.8568,54.9019,128100.0
2010-09-21 15:55:00,73.01,73.07,72.92,73.01,166700.0,54.8944,54.9395,54.8267,54.8944,166700.0
2010-09-22 09:30:00,73.07,73.07,72.67,72.99,93400.0,54.9395,54.9395,54.6387,54.8793,93400.0
2010-09-22 09:35:00,72.96,73.09,72.86,72.99,97500.0,54.8568,54.9545,54.7816,54.8793,97500.0
2010-09-22 09:40:00,73.0,73.2,72.99,73.0,115900.0,54.8869,55.0372,54.8793,54.8869,115900.0
2010-09-22 09:45:00,73.0,73.02,72.9,72.99,56300.0,54.8869,54.9019,54.8117,54.8793,56300.0
2010-09-22 09:50:00,72.99,73.0,72.7,72.72,39400.0,54.8793,54.8869,54.6613,54.6763,39400.0
2010-09-22 09:55:00,72.7,72.88,72.67,72.82,34200.0,54.6613,54.7966,54.6387,54.7515,34200.0
2010-09-22 10:00:00,72.82,72.82,72.54,72.7,60300.0,54.7515,54.7515,54.541,54.6613,60300.0
2010-09-22 10:05:00,72.67,72.83,72.59,72.82,39200.0,54.6387,54.759,54.5786,54.7515,39200.0
2010-09-22 10:10:00,72.81,72.95,72.77,72.89,31100.0,54.744,54.8493,54.7139,54.8041,31100.0
2010-09-22 10:15:00,72.9,73.0,72.83,72.94,49300.0,54.8117,54.8869,54.759,54.8417,49300.0
2010-09-22 10:20:00,72.92,72.98,72.8,72.89,32300.0,54.8267,54.8718,54.7365,54.8041,32300.0
2010-09-22 10:25:00,72.89,72.89,72.47,72.48,53900.0,54.8041,54.8041,54.4884,54.4959,53900.0
2010-09-22 10:30:00,72.48,72.48,72.25,72.42,63700.0,54.4959,54.4959,54.3229,54.4508,63700.0
2010-09-22 10:35:00,72.43,72.56,72.33,72.36,49900.0,54.4583,54.556,54.3831,54.4057,49900.0
2010-09-22 10:40:00,72.36,72.4,72.29,72.39,66500.0,54.4057,54.4357,54.353,54.4282,66500.0
2010-09-22 10:45:00,72.38,72.65,72.36,72.54,25800.0,54.4207,54.6237,54.4057,54.541,25800.0
2010-09-22 10:50:00,72.54,72.59,72.33,72.34,58400.0,54.541,54.5786,54.3831,54.3906,58400.0
2010-09-22 10:55:00,72.32,72.52,72.31,72.52,42400.0,54.3756,54.526,54.3681,54.526,42400.0
2010-09-22 11:00:00,72.52,72.63,72.49,72.51,26200.0,54.526,54.6087,54.5034,54.5184,26200.0
2010-09-22 11:05:00,72.52,72.62,72.39,72.45,32800.0,54.526,54.6011,54.4282,54.4733,32800.0
2010-09-22 11:10:00,72.44,72.44,72.2,72.27,62900.0,54.4658,54.4658,54.2854,54.338,62900.0
2010-09-22 11:15:00,72.26,72.43,72.26,72.39,22100.0,54.3305,54.4583,54.3305,54.4282,22100.0
2010-09-22 11:20:00,72.39,72.49,72.34,72.37,74000.0,54.4282,54.5034,54.3906,54.4132,74000.0
2010-09-22 11:25:00,72.37,72.43,72.29,72.42,53400.0,54.4132,54.4583,54.353,54.4508,53400.0
2010-09-22 11:30:00,72.41,72.44,72.36,72.36,42700.0,54.4432,54.4658,54.4057,54.4057,42700.0
2010-09-22 11:35:00,72.37,72.45,72.35,72.4,33300.0,54.4132,54.4733,54.3981,54.4357,33300.0
2010-09-22 11:40:00,72.4,72.49,72.4,72.43,30800.0,54.4357,54.5034,54.4357,54.4583,30800.0
2010-09-22 11:45:00,72.43,72.49,72.41,72.43,20600.0,54.4583,54.5034,54.4432,54.4583,20600.0
2010-09-22 11:50:00,72.43,72.61,72.4,72.59,50900.0,54.4583,54.5936,54.4357,54.5786,50900.0
2010-09-22 11:55:00,72.59,72.64,72.53,72.57,26800.0,54.5786,54.6162,54.5335,54.5635,26800.0
2010-09-22 12:00:00,72.59,72.61,72.48,72.5,18400.0,54.5786,54.5936,54.4959,54.5109,18400.0
2010-09-22 12:05:00,72.5,72.58,72.48,72.56,17000.0,54.5109,54.5711,54.4959,54.556,17000.0
2010-09-22 12:10:00,72.56,72.66,72.5,72.64,31400.0,54.556,54.6312,54.5109,54.6162,31400.0
2010-09-22 12:15:00,72.64,72.68,72.53,72.57,15100.0,54.6162,54.6463,54.5335,54.5635,15100.0
2010-09-22 12:20:00,72.57,72.6,72.46,72.47,26100.0,54.5635,54.5861,54.4808,54.4884,26100.0
2010-09-22 12:25:00,72.48,72.54,72.46,72.51,26400.0,54.4959,54.541,54.4808,54.5184,26400.0
2010-09-22 12:30:00,72.51,72.6,72.45,72.58,18100.0,54.5184,54.5861,54.4733,54.5711,18100.0
2010-09-22 12:35:00,72.56,72.61,72.45,72.46,32100.0,54.556,54.5936,54.4733,54.4808,32100.0
2010-09-22 12:40:00,72.46,72.48,72.38,72.45,31600.0,54.4808,54.4959,54.4207,54.4733,31600.0
2010-09-22 12:45:00,72.44,72.45,72.31,72.32,58000.0,54.4658,54.4733,54.3681,54.3756,58000.0
2010-09-22 12:50:00,72.31,72.31,72.07,72.09,100900.0,54.3681,54.3681,54.1876,54.2026,100900.0
2010-09-22 12:55:00,72.08,72.2,72.08,72.14,23100.0,54.1951,54.2854,54.1951,54.2402,23100.0
2010-09-22 13:00:00,72.14,72.15,71.97,72.13,60100.0,54.2402,54.2478,54.1124,54.2327,60100.0
2010-09-22 13:05:00,72.13,72.15,71.88,71.98,76200.0,54.2327,54.2478,54.0448,54.1199,76200.0
2010-09-22 13:10:00,71.96,71.99,71.9,71.95,49900.0,54.1049,54.1275,54.0598,54.0974,49900.0
2010-09-22 13:15:00,71.95,71.99,71.86,71.91,37800.0,54.0974,54.1275,54.0297,54.0673,37800.0
2010-09-22 13:20:00,71.9,72.01,71.86,71.93,53700.0,54.0598,54.1425,54.0297,54.0823,53700.0
2010-09-22 13:25:00,71.93,72.04,71.91,72.02,28300.0,54.0823,54.1651,54.0673,54.15,28300.0
2010-09-22 13:30:00,72.03,72.15,72.03,72.06,90600.0,54.1575,54.2478,54.1575,54.1801,90600.0
2010-09-22 13:35:00,72.05,72.11,71.97,72.01,49600.0,54.1726,54.2177,54.1124,54.1425,49600.0
2010-09-22 13:40:00,72.01,72.03,71.93,71.99,48800.0,54.1425,54.1575,54.0823,54.1275,48800.0
2010-09-22 13:45:00,72.0,72.04,71.98,72.02,36000.0,54.135,54.1651,54.1199,54.15,36000.0
2010-09-22 13:50:00,72.03,72.16,72.03,72.09,85200.0,54.1575,54.2553,54.1575,54.2026,85200.0
2010-09-22 13:55:00,72.08,72.15,72.05,72.15,47800.0,54.1951,54.2478,54.1726,54.2478,47800.0
2010-09-22 14:00:00,72.15,72.18,72.0,72.0,46900.0,54.2478,54.2703,54.135,54.135,46900.0
2010-09-22 14:05:00,71.99,72.01,71.91,71.95,54600.0,54.1275,54.1425,54.0673,54.0974,54600.0
2010-09-22 14:10:00,71.96,71.98,71.87,71.96,55300.0,54.1049,54.1199,54.0372,54.1049,55300.0
2010-09-22 14:15:00,71.95,72.01,71.87,71.88,39400.0,54.0974,54.1425,54.0372,54.0448,39400.0
2010-09-22 14:20:00,71.87,72.0,71.85,71.98,51300.0,54.0372,54.135,54.0222,54.1199,51300.0
2010-09-22 14:25:00,71.98,72.05,71.98,72.04,25200.0,54.1199,54.1726,54.1199,54.1651,25200.0
2010-09-22 14:30:00,72.04,72.09,72.02,72.03,45400.0,54.1651,54.2026,54.15,54.1575,45400.0
2010-09-22 14:35:00,72.03,72.15,72.0,72.14,54400.0,54.1575,54.2478,54.135,54.2402,54400.0
2010-09-22 14:40:00,72.14,72.16,72.06,72.07,44700.0,54.2402,54.2553,54.1801,54.1876,44700.0
2010-09-22 14:45:00,72.08,72.1,72.01,72.01,36200.0,54.1951,54.2102,54.1425,54.1425,36200.0
2010-09-22 14:50:00,72.04,72.1,72.03,72.03,25200.0,54.1651,54.2102,54.1575,54.1575,25200.0
2010-09-22 14:55:00,72.03,72.1,71.98,72.09,38000.0,54.1575,54.2102,54.1199,54.2026,38000.0
2010-09-22 15:00:00,72.08,72.14,72.08,72.1,24100.0,54.1951,54.2402,54.1951,54.2102,24100.0
2010-09-22 15:05:00,72.1,72.2,72.09,72.16,65700.0,54.2102,54.2854,54.2026,54.2553,65700.0
2010-09-22 15:10:00,72.15,72.2,72.09,72.16,63600.0,54.2478,54.2854,54.2026,54.2553,63600.0
2010-09-22 15:15:00,72.16,72.16,71.99,72.0,81900.0,54.2553,54.2553,54.1275,54.135,81900.0
2010-09-22 15:20:00,72.01,72.03,71.94,71.95,54500.0,54.1425,54.1575,54.0899,54.0974,54500.0
2010-09-22 15:25:00,71.95,71.98,71.85,71.87,58900.0,54.0974,54.1199,54.0222,54.0372,58900.0
2010-09-22 15:30:00,71.87,71.98,71.85,71.97,70000.0,54.0372,54.1199,54.0222,54.1124,70000.0
2010-09-22 15:35:00,71.96,72.07,71.96,71.99,80500.0,54.1049,54.1876,54.1049,54.1275,80500.0
2010-09-22 15:40:00,71.99,72.07,71.99,72.07,38000.0,54.1275,54.1876,54.1275,54.1876,38000.0
2010-09-22 15:45:00,72.06,72.07,71.9,71.92,103300.0,54.1801,54.1876,54.0598,54.0748,103300.0
2010-09-22 15:50:00,71.93,72.01,71.87,71.99,110200.0,54.0823,54.1425,54.0372,54.1275,110200.0
2010-09-22 15:55:00,71.99,72.1,71.99,72.07,133500.0,54.1275,54.2102,54.1275,54.1876,133500.0
2010-09-23 09:30:00,71.5,71.5,70.51,70.87,231900.0,53.759,53.759,53.0147,53.2854,231900.0
2010-09-23 09:35:00,70.89,71.06,70.71,71.06,99900.0,53.3004,53.4282,53.1651,53.4282,99900.0
2010-09-23 09:40:00,71.06,71.34,71.05,71.29,65100.0,53.4282,53.6387,53.4207,53.6011,65100.0
2010-09-23 09:45:00,71.27,71.7,71.25,71.62,180800.0,53.5861,53.9094,53.5711,53.8493,180800.0
2010-09-23 09:50:00,71.61,71.67,71.48,71.48,82000.0,53.8417,53.8869,53.744,53.744,82000.0
2010-09-23 09:55:00,71.49,71.52,71.1,71.2,61000.0,53.7515,53.7741,53.4583,53.5335,61000.0
2010-09-23 10:00:00,71.2,71.57,71.2,71.51,100900.0,53.5335,53.8117,53.5335,53.7666,100900.0
2010-09-23 10:05:00,71.49,71.76,71.46,71.73,42100.0,53.7515,53.9545,53.729,53.932,42100.0
2010-09-23 10:10:00,71.74,71.78,71.5,71.51,54000.0,53.9395,53.9696,53.759,53.7666,54000.0
2010-09-23 10:15:00,71.51,71.57,71.43,71.49,21100.0,53.7666,53.8117,53.7064,53.7515,21100.0
2010-09-23 10:20:00,71.49,71.65,71.41,71.5,25600.0,53.7515,53.8718,53.6914,53.759,25600.0
2010-09-23 10:25:00,71.5,71.75,71.48,71.73,26300.0,53.759,53.947,53.744,53.932,26300.0
2010-09-23 10:30:00,71.76,71.9,71.69,71.88,42600.0,53.9545,54.0598,53.9019,54.0448,42600.0
2010-09-23 10:35:00,71.87,71.98,71.84,71.94,28700.0,54.0372,54.1199,54.0147,54.0899,28700.0
2010-09-23 10:40:00,71.94,72.04,71.92,72.04,32400.0,54.0899,54.1651,54.0748,54.1651,32400.0
2010-09-23 10:45:00,72.04,72.06,71.93,71.93,31900.0,54.1651,54.1801,54.0823,54.0823,31900.0
2010-09-23 10:50:00,71.93,71.97,71.87,71.97,45300.0,54.0823,54.1124,54.0372,54.1124,45300.0
2010-09-23 10:55:00,71.96,72.1,71.94,72.05,55600.0,54.1049,54.2102,54.0899,54.1726,55600.0
2010-09-23 11:00:00,72.04,72.06,71.97,72.02,45700.0,54.1651,54.1801,54.1124,54.15,45700.0
2010-09-23 11:05:00,72.04,72.04,71.95,71.98,19600.0,54.1651,54.1651,54.0974,54.1199,19600.0
2010-09-23 11:10:00,71.98,72.08,71.95,72.07,21200.0,54.1199,54.1951,54.0974,54.1876,21200.0
2010-09-23 11:15:00,72.08,72.12,72.01,72.1,23400.0,54.1951,54.2252,54.1425,54.2102,23400.0
2010-09-23 11:20:00,72.12,72.2,72.07,72.12,45300.0,54.2252,54.2854,54.1876,54.2252,45300.0
2010-09-23 11:25:00,72.11,72.28,72.11,72.27,22200.0,54.2177,54.3455,54.2177,54.338,22200.0
2010-09-23 11:30:00,72.27,72.57,72.27,72.5,72600.0,54.338,54.5635,54.338,54.5109,72600.0
2010-09-23 11:35:00,72.49,72.54,72.45,72.51,42400.0,54.5034,54.541,54.4733,54.5184,42400.0
2010-09-23 11:40:00,72.5,72.5,72.33,72.4,35500.0,54.5109,54.5109,54.3831,54.4357,35500.0
2010-09-23 11:45:00,72.41,72.48,72.39,72.46,17600.0,54.4432,54.4959,54.4282,54.4808,17600.0
2010-09-23 11:50:00,72.45,72.47,72.36,72.41,26900.0,54.4733,54.4884,54.4057,54.4432,26900.0
2010-09-23 11:55:00,72.4,72.45,72.27,72.3,25300.0,54.4357,54.4733,54.338,54.3605,25300.0
2010-09-23 12:00:00,72.29,72.3,72.09,72.09,36300.0,54.353,54.3605,54.2026,54.2026,36300.0
2010-09-23 12:05:00,72.08,72.15,72.05,72.1,35400.0,54.1951,54.2478,54.1726,54.2102,35400.0
2010-09-23 12:10:00,72.1,72.15,72.02,72.04,30500.0,54.2102,54.2478,54.15,54.1651,30500.0
2010-09-23 12:15:00,72.03,72.08,72.0,72.03,26100.0,54.1575,54.1951,54.135,54.1575,26100.0
2010-09-23 12:20:00,72.03,72.07,71.97,72.04,37700.0,54.1575,54.1876,54.1124,54.1651,37700.0
2010-09-23 12:25:00,72.05,72.08,71.93,71.97,16300.0,54.1726,54.1951,54.0823,54.1124,16300.0
2010-09-23 12:30:00,71.98,72.01,71.86,71.9,25300.0,54.1199,54.1425,54.0297,54.0598,25300.0
2010-09-23 12:35:00,71.9,72.01,71.86,71.9,24400.0,54.0598,54.1425,54.0297,54.0598,24400.0
2010-09-23 12:40:00,71.92,71.95,71.86,71.91,16300.0,54.0748,54.0974,54.0297,54.0673,16300.0
2010-09-23 12:45:00,71.9,71.95,71.86,71.93,10600.0,54.0598,54.0974,54.0297,54.0823,10600.0
2010-09-23 12:50:00,71.93,72.14,71.93,72.12,26100.0,54.0823,54.2402,54.0823,54.2252,26100.0
2010-09-23 12:55:00,72.14,72.16,72.04,72.13,43800.0,54.2402,54.2553,54.1651,54.2327,43800.0
2010-09-23 13:00:00,72.13,72.22,72.13,72.19,15000.0,54.2327,54.3004,54.2327,54.2778,15000.0
2010-09-23 13:05:00,72.19,72.29,72.18,72.29,19300.0,54.2778,54.353,54.2703,54.353,19300.0
2010-09-23 13:10:00,72.29,72.31,72.05,72.05,38400.0,54.353,54.3681,54.1726,54.1726,38400.0
2010-09-23 13:15:00,72.04,72.1,71.99,72.0,26700.0,54.1651,54.2102,54.1275,54.135,26700.0
2010-09-23 13:20:00,72.0,72.07,71.99,72.07,36400.0,54.135,54.1876,54.1275,54.1876,36400.0
2010-09-23 13:25:00,72.05,72.08,71.95,71.97,29400.0,54.1726,54.1951,54.0974,54.1124,29400.0
2010-09-23 13:30:00,71.96,72.0,71.91,71.98,29200.0,54.1049,54.135,54.0673,54.1199,29200.0
2010-09-23 13:35:00,71.98,72.05,71.92,71.94,30800.0,54.1199,54.1726,54.0748,54.0899,30800.0
2010-09-23 13:40:00,71.94,71.95,71.79,71.84,46700.0,54.0899,54.0974,53.9771,54.0147,46700.0
2010-09-23 13:45:00,71.85,71.87,71.69,71.71,52900.0,54.0222,54.0372,53.9019,53.9169,52900.0
2010-09-23 13:50:00,71.7,71.76,71.65,71.7,77000.0,53.9094,53.9545,53.8718,53.9094,77000.0
2010-09-23 13:55:00,71.7,71.77,71.64,71.69,32800.0,53.9094,53.962,53.8643,53.9019,32800.0
2010-09-23 14:00:00,71.69,71.78,71.65,71.73,49900.0,53.9019,53.9696,53.8718,53.932,49900.0
2010-09-23 14:05:00,71.73,71.79,71.7,71.74,35500.0,53.932,53.9771,53.9094,53.9395,35500.0
2010-09-23 14:10:00,71.74,71.76,71.67,71.7,49600.0,53.9395,53.9545,53.8869,53.9094,49600.0
2010-09-23 14:15:00,71.69,71.72,71.69,71.71,62200.0,53.9019,53.9245,53.9019,53.9169,62200.0
2010-09-23 14:20:00,71.7,71.75,71.66,71.7,62800.0,53.9094,53.947,53.8793,53.9094,62800.0
2010-09-23 14:25:00,71.7,71.77,71.69,71.73,20800.0,53.9094,53.962,53.9019,53.932,20800.0
2010-09-23 14:30:00,71.75,71.81,71.75,71.8,24100.0,53.947,53.9921,53.947,53.9846,24100.0
2010-09-23 14:35:00,71.8,71.88,71.72,71.73,43600.0,53.9846,54.0448,53.9245,53.932,43600.0
2010-09-23 14:40:00,71.73,71.74,71.61,71.63,30000.0,53.932,53.9395,53.8417,53.8568,30000.0
2010-09-23 14:45:00,71.62,71.68,71.59,71.64,40100.0,53.8493,53.8944,53.8267,53.8643,40100.0
2010-09-23 14:50:00,71.64,71.65,71.51,71.54,27300.0,53.8643,53.8718,53.7666,53.7891,27300.0
2010-09-23 14:55:00,71.54,71.54,71.36,71.47,100600.0,53.7891,53.7891,53.6538,53.7365,100600.0
2010-09-23 15:00:00,71.46,71.53,71.43,71.51,34100.0,53.729,53.7816,53.7064,53.7666,34100.0
2010-09-23 15:05:00,71.5,71.5,71.32,71.42,57900.0,53.759,53.759,53.6237,53.6989,57900.0
2010-09-23 15:10:00,71.41,71.46,71.38,71.44,46000.0,53.6914,53.729,53.6688,53.7139,46000.0
2010-09-23 15:15:00,71.43,71.53,71.31,71.53,45000.0,53.7064,53.7816,53.6162,53.7816,45000.0
2010-09-23 15:20:00,71.52,71.62,71.46,71.53,45500.0,53.7741,53.8493,53.729,53.7816,45500.0
2010-09-23 15:25:00,71.53,71.53,71.28,71.31,41900.0,53.7816,53.7816,53.5936,53.6162,41900.0
2010-09-23 15:30:00,71.31,71.36,71.2,71.22,89800.0,53.6162,53.6538,53.5335,53.5485,89800.0
2010-09-23 15:35:00,71.21,71.21,71.07,71.12,71800.0,53.541,53.541,53.4357,53.4733,71800.0
2010-09-23 15:40:00,71.09,71.2,71.03,71.07,70500.0,53.4508,53.5335,53.4057,53.4357,70500.0
2010-09-23 15:45:00,71.06,71.19,71.06,71.09,79700.0,53.4282,53.526,53.4282,53.4508,79700.0
2010-09-23 15:50:00,71.08,71.2,71.05,71.15,98800.0,53.4433,53.5335,53.4207,53.4959,98800.0
2010-09-23 15:55:00,71.15,71.25,71.15,71.2,125700.0,53.4959,53.5711,53.4959,53.5335,125700.0
2010-09-24 09:30:00,71.89,72.6,71.89,72.53,113500.0,54.0523,54.5861,54.0523,54.5335,113500.0
2010-09-24 09:35:00,72.52,72.67,72.5,72.56,48800.0,54.526,54.6387,54.5109,54.556,48800.0
2010-09-24 09:40:00,72.59,72.99,72.59,72.69,87000.0,54.5786,54.8793,54.5786,54.6538,87000.0
2010-09-24 09:45:00,72.7,72.85,72.61,72.62,74800.0,54.6613,54.7741,54.5936,54.6011,74800.0
2010-09-24 09:50:00,72.61,72.64,72.46,72.49,116400.0,54.5936,54.6162,54.4808,54.5034,116400.0
2010-09-24 09:55:00,72.47,72.86,72.46,72.71,135800.0,54.4884,54.7816,54.4808,54.6688,135800.0
2010-09-24 10:00:00,72.69,72.75,72.5,72.67,73100.0,54.6538,54.6989,54.5109,54.6387,73100.0
2010-09-24 10:05:00,72.67,72.75,72.6,72.64,81100.0,54.6387,54.6989,54.5861,54.6162,81100.0
2010-09-24 10:10:00,72.62,72.7,72.53,72.53,77400.0,54.6011,54.6613,54.5335,54.5335,77400.0
2010-09-24 10:15:00,72.58,72.61,72.53,72.55,39100.0,54.5711,54.5936,54.5335,54.5485,39100.0
2010-09-24 10:20:00,72.55,72.61,72.48,72.58,37500.0,54.5485,54.5936,54.4959,54.5711,37500.0
2010-09-24 10:25:00,72.61,72.65,72.5,72.59,78500.0,54.5936,54.6237,54.5109,54.5786,78500.0
2010-09-24 10:30:00,72.59,72.6,72.44,72.44,58000.0,54.5786,54.5861,54.4658,54.4658,58000.0
2010-09-24 10:35:00,72.44,72.58,72.4,72.58,101100.0,54.4658,54.5711,54.4357,54.5711,101100.0
2010-09-24 10:40:00,72.58,72.59,72.46,72.46,44500.0,54.5711,54.5786,54.4808,54.4808,44500.0
2010-09-24 10:45:00,72.45,72.57,72.42,72.44,49400.0,54.4733,54.5635,54.4508,54.4658,49400.0
2010-09-24 10:50:00,72.43,72.49,72.31,72.33,52700.0,54.4583,54.5034,54.3681,54.3831,52700.0
2010-09-24 10:55:00,72.32,72.47,72.28,72.45,69300.0,54.3756,54.4884,54.3455,54.4733,69300.0
2010-09-24 11:00:00,72.43,72.48,72.39,72.47,38400.0,54.4583,54.4959,54.4282,54.4884,38400.0
2010-09-24 11:05:00,72.46,72.5,72.38,72.43,76000.0,54.4808,54.5109,54.4207,54.4583,76000.0
2010-09-24 11:10:00,72.44,72.5,72.39,72.45,45600.0,54.4658,54.5109,54.4282,54.4733,45600.0
2010-09-24 11:15:00,72.49,72.54,72.43,72.5,26700.0,54.5034,54.541,54.4583,54.5109,26700.0
2010-09-24 11:20:00,72.5,72.58,72.43,72.47,32000.0,54.5109,54.5711,54.4583,54.4884,32000.0
2010-09-24 11:25:00,72.48,72.55,72.43,72.51,24700.0,54.4959,54.5485,54.4583,54.5184,24700.0
2010-09-24 11:30:00,72.51,72.55,72.46,72.5,25000.0,54.5184,54.5485,54.4808,54.5109,25000.0
2010-09-24 11:35:00,72.47,72.56,72.46,72.49,31200.0,54.4884,54.556,54.4808,54.5034,31200.0
2010-09-24 11:40:00,72.49,72.49,72.32,72.32,38300.0,54.5034,54.5034,54.3756,54.3756,38300.0
2010-09-24 11:45:00,72.33,72.41,72.3,72.36,46500.0,54.3831,54.4432,54.3605,54.4057,46500.0
2010-09-24 11:50:00,72.34,72.47,72.33,72.35,65300.0,54.3906,54.4884,54.3831,54.3981,65300.0
2010-09-24 11:55:00,72.34,72.37,72.3,72.31,44000.0,54.3906,54.4132,54.3605,54.3681,44000.0
2010-09-24 12:00:00,72.32,72.32,72.19,72.21,67600.0,54.3756,54.3756,54.2778,54.2929,67600.0
2010-09-24 12:05:00,72.21,72.22,72.11,72.16,40800.0,54.2929,54.3004,54.2177,54.2553,40800.0
2010-09-24 12:10:00,72.16,72.25,72.13,72.23,22900.0,54.2553,54.3229,54.2327,54.3079,22900.0
2010-09-24 12:15:00,72.21,72.3,72.21,72.28,27700.0,54.2929,54.3605,54.2929,54.3455,27700.0
2010-09-24 12:20:00,72.28,72.28,72.14,72.16,22600.0,54.3455,54.3455,54.2402,54.2553,22600.0
2010-09-24 12:25:00,72.16,72.31,72.15,72.28,29900.0,54.2553,54.3681,54.2478,54.3455,29900.0
2010-09-24 12:30:00,72.28,72.38,72.28,72.37,32800.0,54.3455,54.4207,54.3455,54.4132,32800.0
2010-09-24 12:35:00,72.37,72.53,72.33,72.53,35200.0,54.4132,54.5335,54.3831,54.5335,35200.0
2010-09-24 12:40:00,72.52,72.55,72.41,72.53,32500.0,54.526,54.5485,54.4432,54.5335,32500.0
2010-09-24 12:45:00,72.53,72.6,72.5,72.57,36000.0,54.5335,54.5861,54.5109,54.5635,36000.0
2010-09-24 12:50:00,72.57,72.58,72.46,72.48,15600.0,54.5635,54.5711,54.4808,54.4959,15600.0
2010-09-24 12:55:00,72.49,72.5,72.43,72.49,11500.0,54.5034,54.5109,54.4583,54.5034,11500.0
2010-09-24 13:00:00,72.5,72.53,72.44,72.44,19000.0,54.5109,54.5335,54.4658,54.4658,19000.0
2010-09-24 13:05:00,72.47,72.5,72.38,72.38,17100.0,54.4884,54.5109,54.4207,54.4207,17100.0
2010-09-24 13:10:00,72.38,72.4,72.34,72.38,19000.0,54.4207,54.4357,54.3906,54.4207,19000.0
2010-09-24 13:15:00,72.39,72.43,72.37,72.38,16200.0,54.4282,54.4583,54.4132,54.4207,16200.0
2010-09-24 13:20:00,72.38,72.45,72.34,72.43,18000.0,54.4207,54.4733,54.3906,54.4583,18000.0
2010-09-24 13:25:00,72.43,72.49,72.43,72.47,11300.0,54.4583,54.5034,54.4583,54.4884,11300.0
2010-09-24 13:30:00,72.46,72.54,72.41,72.48,23600.0,54.4808,54.541,54.4432,54.4959,23600.0
2010-09-24 13:35:00,72.48,72.55,72.44,72.51,19600.0,54.4959,54.5485,54.4658,54.5184,19600.0
2010-09-24 13:40:00,72.5,72.51,72.24,72.25,36900.0,54.5109,54.5184,54.3154,54.3229,36900.0
2010-09-24 13:45:00,72.26,72.34,72.22,72.26,36600.0,54.3305,54.3906,54.3004,54.3305,36600.0
2010-09-24 13:50:00,72.26,72.3,72.21,72.21,27900.0,54.3305,54.3605,54.2929,54.2929,27900.0
2010-09-24 13:55:00,72.21,72.25,72.18,72.19,17400.0,54.2929,54.3229,54.2703,54.2778,17400.0
2010-09-24 14:00:00,72.19,72.31,72.19,72.19,40100.0,54.2778,54.3681,54.2778,54.2778,40100.0
2010-09-24 14:05:00,72.18,72.19,72.11,72.13,36700.0,54.2703,54.2778,54.2177,54.2327,36700.0
2010-09-24 14:10:00,72.13,72.14,71.9,71.94,75200.0,54.2327,54.2402,54.0598,54.0899,75200.0
2010-09-24 14:15:00,71.93,72.04,71.93,71.98,23800.0,54.0823,54.1651,54.0823,54.1199,23800.0
2010-09-24 14:20:00,71.98,72.05,71.96,72.01,28400.0,54.1199,54.1726,54.1049,54.1425,28400.0
2010-09-24 14:25:00,72.0,72.1,71.99,72.03,35600.0,54.135,54.2102,54.1275,54.1575,35600.0
2010-09-24 14:30:00,72.04,72.25,72.02,72.16,65900.0,54.1651,54.3229,54.15,54.2553,65900.0
2010-09-24 14:35:00,72.17,72.24,72.09,72.19,32000.0,54.2628,54.3154,54.2026,54.2778,32000.0
2010-09-24 14:40:00,72.2,72.26,72.18,72.25,27600.0,54.2854,54.3305,54.2703,54.3229,27600.0
2010-09-24 14:45:00,72.27,72.27,72.19,72.24,47900.0,54.338,54.338,54.2778,54.3154,47900.0
2010-09-24 14:50:00,72.23,72.36,72.22,72.31,57700.0,54.3079,54.4057,54.3004,54.3681,57700.0
2010-09-24 14:55:00,72.31,72.41,72.3,72.38,35800.0,54.3681,54.4432,54.3605,54.4207,35800.0
2010-09-24 15:00:00,72.38,72.41,72.31,72.33,27800.0,54.4207,54.4432,54.3681,54.3831,27800.0
2010-09-24 15:05:00,72.33,72.37,72.29,72.36,32200.0,54.3831,54.4132,54.353,54.4057,32200.0
2010-09-24 15:10:00,72.35,72.51,72.35,72.51,53100.0,54.3981,54.5184,54.3981,54.5184,53100.0
2010-09-24 15:15:00,72.51,72.57,72.49,72.52,106300.0,54.5184,54.5635,54.5034,54.526,106300.0
2010-09-24 15:20:00,72.51,72.56,72.5,72.52,28800.0,54.5184,54.556,54.5109,54.526,28800.0
2010-09-24 15:25:00,72.52,72.59,72.45,72.5,51300.0,54.526,54.5786,54.4733,54.5109,51300.0
2010-09-24 15:30:00,72.5,72.53,72.45,72.5,41900.0,54.5109,54.5335,54.4733,54.5109,41900.0
2010-09-24 15:35:00,72.49,72.6,72.49,72.56,45300.0,54.5034,54.5861,54.5034,54.556,45300.0
2010-09-24 15:40:00,72.57,72.61,72.51,72.54,28700.0,54.5635,54.5936,54.5184,54.541,28700.0
2010-09-24 15:45:00,72.54,72.6,72.48,72.54,82700.0,54.541,54.5861,54.4959,54.541,82700.0
2010-09-24 15:50:00,72.55,72.61,72.5,72.54,73300.0,54.5485,54.5936,54.5109,54.541,73300.0
2010-09-24 15:55:00,72.53,72.64,72.49,72.59,99200.0,54.5335,54.6162,54.5034,54.5786,99200.0
2010-09-27 09:30:00,72.85,72.94,72.44,72.54,57400.0,54.7741,54.8417,54.4658,54.541,57400.0
2010-09-27 09:35:00,72.49,72.64,72.29,72.3,26400.0,54.5034,54.6162,54.353,54.3605,26400.0
2010-09-27 09:40:00,72.3,72.3,72.01,72.16,37000.0,54.3605,54.3605,54.1425,54.2553,37000.0
2010-09-27 09:45:00,72.15,72.42,72.04,72.14,59300.0,54.2478,54.4508,54.1651,54.2402,59300.0
2010-09-27 09:50:00,72.19,72.3,72.02,72.28,51900.0,54.2778,54.3605,54.15,54.3455,51900.0
2010-09-27 09:55:00,72.29,72.29,72.14,72.16,25600.0,54.353,54.353,54.2402,54.2553,25600.0
2010-09-27 10:00:00,72.16,72.22,72.1,72.18,28500.0,54.2553,54.3004,54.2102,54.2703,28500.0
2010-09-27 10:05:00,72.18,72.38,72.18,72.38,30000.0,54.2703,54.4207,54.2703,54.4207,30000.0
2010-09-27 10:10:00,72.35,72.38,72.28,72.33,42500.0,54.3981,54.4207,54.3455,54.3831,42500.0
2010-09-27 10:15:00,72.34,72.4,72.16,72.33,34700.0,54.3906,54.4357,54.2553,54.3831,34700.0
2010-09-27 10:20:00,72.33,72.33,72.19,72.32,26200.0,54.3831,54.3831,54.2778,54.3756,26200.0
2010-09-27 10:25:00,72.32,72.65,72.32,72.64,39000.0,54.3756,54.6237,54.3756,54.6162,39000.0
2010-09-27 10:30:00,72.62,72.62,72.46,72.49,31300.0,54.6011,54.6011,54.4808,54.5034,31300.0
2010-09-27 10:35:00,72.5,72.57,72.39,72.53,28000.0,54.5109,54.5635,54.4282,54.5335,28000.0
2010-09-27 10:40:00,72.5,72.67,72.47,72.67,18000.0,54.5109,54.6387,54.4884,54.6387,18000.0
2010-09-27 10:45:00,72.67,72.67,72.57,72.58,21100.0,54.6387,54.6387,54.5635,54.5711,21100.0
2010-09-27 10:50:00,72.56,72.6,72.47,72.6,25000.0,54.556,54.5861,54.4884,54.5861,25000.0
2010-09-27 10:55:00,72.6,72.6,72.5,72.57,13400.0,54.5861,54.5861,54.5109,54.5635,13400.0
2010-09-27 11:00:00,72.58,72.63,72.39,72.43,25300.0,54.5711,54.6087,54.4282,54.4583,25300.0
2010-09-27 11:05:00,72.43,72.44,72.35,72.36,20700.0,54.4583,54.4658,54.3981,54.4057,20700.0
2010-09-27 11:10:00,72.36,72.42,72.23,72.26,29800.0,54.4057,54.4508,54.3079,54.3305,29800.0
2010-09-27 11:15:00,72.26,72.26,72.16,72.2,27800.0,54.3305,54.3305,54.2553,54.2854,27800.0
2010-09-27 11:20:00,72.21,72.24,72.1,72.15,50500.0,54.2929,54.3154,54.2102,54.2478,50500.0
2010-09-27 11:25:00,72.15,72.2,72.1,72.13,33700.0,54.2478,54.2854,54.2102,54.2327,33700.0
2010-09-27 11:30:00,72.13,72.18,72.01,72.12,40700.0,54.2327,54.2703,54.1425,54.2252,40700.0
2010-09-27 11:35:00,72.12,72.13,72.02,72.02,21600.0,54.2252,54.2327,54.15,54.15,21600.0
2010-09-27 11:40:00,72.01,72.06,71.99,72.0,30200.0,54.1425,54.1801,54.1275,54.135,30200.0
2010-09-27 11:45:00,71.99,72.04,71.91,71.94,41200.0,54.1275,54.1651,54.0673,54.0899,41200.0
2010-09-27 11:50:00,71.94,71.98,71.9,71.97,20200.0,54.0899,54.1199,54.0598,54.1124,20200.0
2010-09-27 11:55:00,71.96,71.96,71.9,71.92,24900.0,54.1049,54.1049,54.0598,54.0748,24900.0
2010-09-27 12:00:00,71.92,72.06,71.92,72.04,36500.0,54.0748,54.1801,54.0748,54.1651,36500.0
2010-09-27 12:05:00,72.03,72.11,72.01,72.07,25300.0,54.1575,54.2177,54.1425,54.1876,25300.0
2010-09-27 12:10:00,72.06,72.26,72.06,72.15,30900.0,54.1801,54.3305,54.1801,54.2478,30900.0
2010-09-27 12:15:00,72.15,72.18,72.12,72.14,17800.0,54.2478,54.2703,54.2252,54.2402,17800.0
2010-09-27 12:20:00,72.14,72.16,72.04,72.11,20900.0,54.2402,54.2553,54.1651,54.2177,20900.0
2010-09-27 12:25:00,72.12,72.3,72.12,72.27,15300.0,54.2252,54.3605,54.2252,54.338,15300.0
2010-09-27 12:30:00,72.29,72.29,72.15,72.21,29400.0,54.353,54.353,54.2478,54.2929,29400.0
2010-09-27 12:35:00,72.21,72.27,72.21,72.23,18800.0,54.2929,54.338,54.2929,54.3079,18800.0
2010-09-27 12:40:00,72.23,72.24,72.16,72.16,16500.0,54.3079,54.3154,54.2553,54.2553,16500.0
2010-09-27 12:45:00,72.18,72.29,72.17,72.27,14800.0,54.2703,54.353,54.2628,54.338,14800.0
2010-09-27 12:50:00,72.26,72.29,72.21,72.27,12700.0,54.3305,54.353,54.2929,54.338,12700.0
2010-09-27 12:55:00,72.26,72.31,72.22,72.26,13300.0,54.3305,54.3681,54.3004,54.3305,13300.0
2010-09-27 13:00:00,72.26,72.32,72.11,72.32,31700.0,54.3305,54.3756,54.2177,54.3756,31700.0
2010-09-27 13:05:00,72.33,72.47,72.32,72.38,27700.0,54.3831,54.4884,54.3756,54.4207,27700.0
2010-09-27 13:10:00,72.39,72.48,72.38,72.45,26400.0,54.4282,54.4959,54.4207,54.4733,26400.0
2010-09-27 13:15:00,72.44,72.46,72.38,72.43,16500.0,54.4658,54.4808,54.4207,54.4583,16500.0
2010-09-27 13:20:00,72.44,72.44,72.31,72.36,27800.0,54.4658,54.4658,54.3681,54.4057,27800.0
2010-09-27 13:25:00,72.37,72.38,72.28,72.28,23500.0,54.4132,54.4207,54.3455,54.3455,23500.0
2010-09-27 13:30:00,72.27,72.29,72.24,72.28,24400.0,54.338,54.353,54.3154,54.3455,24400.0
2010-09-27 13:35:00,72.27,72.29,72.24,72.28,23300.0,54.338,54.353,54.3154,54.3455,23300.0
2010-09-27 13:40:00,72.28,72.31,72.22,72.27,55500.0,54.3455,54.3681,54.3004,54.338,55500.0
2010-09-27 13:45:00,72.27,72.31,72.24,72.28,66900.0,54.338,54.3681,54.3154,54.3455,66900.0
2010-09-27 13:50:00,72.28,72.39,72.25,72.39,33200.0,54.3455,54.4282,54.3229,54.4282,33200.0
2010-09-27 13:55:00,72.39,72.54,72.37,72.41,72400.0,54.4282,54.541,54.4132,54.4432,72400.0
2010-09-27 14:00:00,72.4,72.55,72.4,72.52,27300.0,54.4357,54.5485,54.4357,54.526,27300.0
2010-09-27 14:05:00,72.52,72.55,72.51,72.54,27500.0,54.526,54.5485,54.5184,54.541,27500.0
2010-09-27 14:10:00,72.54,72.54,72.45,72.45,32200.0,54.541,54.541,54.4733,54.4733,32200.0
2010-09-27 14:15:00,72.47,72.5,72.43,72.46,31400.0,54.4884,54.5109,54.4583,54.4808,31400.0
2010-09-27 14:20:00,72.47,72.47,72.42,72.44,18700.0,54.4884,54.4884,54.4508,54.4658,18700.0
2010-09-27 14:25:00,72.44,72.59,72.43,72.58,20000.0,54.4658,54.5786,54.4583,54.5711,20000.0
2010-09-27 14:30:00,72.58,72.61,72.42,72.48,46600.0,54.5711,54.5936,54.4508,54.4959,46600.0
2010-09-27 14:35:00,72.48,72.56,72.46,72.5,27100.0,54.4959,54.556,54.4808,54.5109,27100.0
2010-09-27 14:40:00,72.51,72.62,72.5,72.58,40500.0,54.5184,54.6011,54.5109,54.5711,40500.0
2010-09-27 14:45:00,72.6,72.65,72.59,72.61,23300.0,54.5861,54.6237,54.5786,54.5936,23300.0
2010-09-27 14:50:00,72.61,72.62,72.54,72.56,22400.0,54.5936,54.6011,54.541,54.556,22400.0
2010-09-27 14:55:00,72.55,72.57,72.43,72.46,29400.0,54.5485,54.5635,54.4583,54.4808,29400.0
2010-09-27 15:00:00,72.45,72.47,72.4,72.43,33100.0,54.4733,54.4884,54.4357,54.4583,33100.0
2010-09-27 15:05:00,72.43,72.54,72.43,72.52,30800.0,54.4583,54.541,54.4583,54.526,30800.0
2010-09-27 15:10:00,72.52,72.53,72.47,72.49,16000.0,54.526,54.5335,54.4884,54.5034,16000.0
2010-09-27 15:15:00,72.5,72.55,72.49,72.55,24900.0,54.5109,54.5485,54.5034,54.5485,24900.0
2010-09-27 15:20:00,72.55,72.61,72.54,72.58,29600.0,54.5485,54.5936,54.541,54.5711,29600.0
2010-09-27 15:25:00,72.57,72.58,72.47,72.48,25400.0,54.5635,54.5711,54.4884,54.4959,25400.0
2010-09-27 15:30:00,72.48,72.48,72.4,72.4,38200.0,54.4959,54.4959,54.4357,54.4357,38200.0
2010-09-27 15:35:00,72.4,72.4,72.26,72.28,36500.0,54.4357,54.4357,54.3305,54.3455,36500.0
2010-09-27 15:40:00,72.29,72.33,72.22,72.31,49400.0,54.353,54.3831,54.3004,54.3681,49400.0
2010-09-27 15:45:00,72.29,72.31,72.22,72.28,47500.0,54.353,54.3681,54.3004,54.3455,47500.0
2010-09-27 15:50:00,72.28,72.28,72.12,72.12,77000.0,54.3455,54.3455,54.2252,54.2252,77000.0
2010-09-27 15:55:00,72.12,72.15,72.02,72.15,143900.0,54.2252,54.2478,54.15,54.2478,143900.0
2010-09-28 09:30:00,71.93,71.99,71.51,71.61,54100.0,54.309,54.3543,53.9919,54.0674,54100.0
2010-09-28 09:35:00,71.61,71.75,71.29,71.47,30200.0,54.0674,54.1731,53.8258,53.9617,30200.0
2010-09-28 09:40:00,71.4,71.44,71.0,71.23,54000.0,53.9088,53.939,53.6068,53.7805,54000.0
2010-09-28 09:45:00,71.14,71.25,70.95,71.18,61200.0,53.7125,53.7956,53.5691,53.7427,61200.0
2010-09-28 09:50:00,71.16,71.5,71.14,71.28,36100.0,53.7276,53.9843,53.7125,53.8182,36100.0
2010-09-28 09:55:00,71.28,71.28,71.15,71.2,26300.0,53.8182,53.8182,53.7201,53.7578,26300.0
2010-09-28 10:00:00,71.17,71.17,70.81,71.01,115400.0,53.7352,53.7352,53.4634,53.6144,115400.0
2010-09-28 10:05:00,70.98,70.98,70.71,70.74,73800.0,53.5917,53.5917,53.3879,53.4105,73800.0
2010-09-28 10:10:00,70.71,70.78,70.66,70.72,52000.0,53.3879,53.4407,53.3501,53.3954,52000.0
2010-09-28 10:15:00,70.72,70.74,70.52,70.53,191600.0,53.3954,53.4105,53.2444,53.2519,191600.0
2010-09-28 10:20:00,70.53,70.7,70.43,70.7,83500.0,53.2519,53.3803,53.1764,53.3803,83500.0
2010-09-28 10:25:00,70.68,70.81,70.67,70.81,118000.0,53.3652,53.4634,53.3576,53.4634,118000.0
2010-09-28 10:30:00,70.81,70.87,70.63,70.66,136700.0,53.4634,53.5087,53.3274,53.3501,136700.0
2010-09-28 10:35:00,70.64,70.82,70.63,70.8,37700.0,53.335,53.4709,53.3274,53.4558,37700.0
2010-09-28 10:40:00,70.81,71.13,70.77,71.0,69000.0,53.4634,53.705,53.4332,53.6068,69000.0
2010-09-28 10:45:00,71.01,71.18,71.0,71.04,43800.0,53.6144,53.7427,53.6068,53.637,43800.0
2010-09-28 10:50:00,71.04,71.05,70.89,70.98,65100.0,53.637,53.6446,53.5238,53.5917,65100.0
2010-09-28 10:55:00,70.97,71.1,70.95,71.05,61200.0,53.5842,53.6823,53.5691,53.6446,61200.0
2010-09-28 11:00:00,71.03,71.23,71.03,71.14,121100.0,53.6295,53.7805,53.6295,53.7125,121100.0
2010-09-28 11:05:00,71.14,71.15,70.99,71.01,107400.0,53.7125,53.7201,53.5993,53.6144,107400.0
2010-09-28 11:10:00,71.01,71.28,71.01,71.23,81900.0,53.6144,53.8182,53.6144,53.7805,81900.0
2010-09-28 11:15:00,71.23,71.39,71.23,71.37,37100.0,53.7805,53.9013,53.7805,53.8862,37100.0
2010-09-28 11:20:00,71.37,71.44,71.31,71.4,35100.0,53.8862,53.939,53.8409,53.9088,35100.0
2010-09-28 11:25:00,71.42,71.5,71.34,71.46,53500.0,53.9239,53.9843,53.8635,53.9541,53500.0
2010-09-28 11:30:00,71.49,71.73,71.48,71.7,64800.0,53.9768,54.158,53.9692,54.1353,64800.0
2010-09-28 11:35:00,71.7,71.79,71.66,71.66,58300.0,54.1353,54.2033,54.1051,54.1051,58300.0
2010-09-28 11:40:00,71.67,71.82,71.64,71.74,57000.0,54.1127,54.2259,54.09,54.1655,57000.0
2010-09-28 11:45:00,71.74,71.81,71.65,71.73,44300.0,54.1655,54.2184,54.0976,54.158,44300.0
2010-09-28 11:50:00,71.74,71.74,71.57,71.61,31500.0,54.1655,54.1655,54.0372,54.0674,31500.0
2010-09-28 11:55:00,71.61,71.61,71.43,71.52,56100.0,54.0674,54.0674,53.9315,53.9994,56100.0
2010-09-28 12:00:00,71.5,71.56,71.18,71.28,53800.0,53.9843,54.0296,53.7427,53.8182,53800.0
2010-09-28 12:05:00,71.27,71.43,71.21,71.34,20000.0,53.8107,53.9315,53.7654,53.8635,20000.0
2010-09-28 12:10:00,71.36,71.45,71.32,71.32,39900.0,53.8786,53.9466,53.8484,53.8484,39900.0
2010-09-28 12:15:00,71.32,71.51,71.26,71.5,51800.0,53.8484,53.9919,53.8031,53.9843,51800.0
2010-09-28 12:20:00,71.52,71.64,71.52,71.61,31500.0,53.9994,54.09,53.9994,54.0674,31500.0
2010-09-28 12:25:00,71.63,71.73,71.59,71.59,30100.0,54.0825,54.158,54.0523,54.0523,30100.0
2010-09-28 12:30:00,71.6,71.72,71.59,71.7,12300.0,54.0598,54.1504,54.0523,54.1353,12300.0
2010-09-28 12:35:00,71.7,71.74,71.67,71.71,15400.0,54.1353,54.1655,54.1127,54.1429,15400.0
2010-09-28 12:40:00,71.7,71.75,71.64,71.73,16000.0,54.1353,54.1731,54.09,54.158,16000.0
2010-09-28 12:45:00,71.73,71.81,71.73,71.75,17400.0,54.158,54.2184,54.158,54.1731,17400.0
2010-09-28 12:50:00,71.76,71.8,71.75,71.75,10500.0,54.1806,54.2108,54.1731,54.1731,10500.0
2010-09-28 12:55:00,71.75,71.77,71.72,71.74,11700.0,54.1731,54.1882,54.1504,54.1655,11700.0
2010-09-28 13:00:00,71.75,71.78,71.66,71.66,17800.0,54.1731,54.1957,54.1051,54.1051,17800.0
2010-09-28 13:05:00,71.68,71.69,71.47,71.47,28500.0,54.1202,54.1278,53.9617,53.9617,28500.0
2010-09-28 13:10:00,71.48,71.61,71.43,71.59,13900.0,53.9692,54.0674,53.9315,54.0523,13900.0
2010-09-28 13:15:00,71.6,71.65,71.57,71.6,9700.0,54.0598,54.0976,54.0372,54.0598,9700.0
2010-09-28 13:20:00,71.61,71.68,71.59,71.66,9200.0,54.0674,54.1202,54.0523,54.1051,9200.0
2010-09-28 13:25:00,71.66,71.69,71.56,71.58,23300.0,54.1051,54.1278,54.0296,54.0447,23300.0
2010-09-28 13:30:00,71.57,71.62,71.51,71.52,43700.0,54.0372,54.0749,53.9919,53.9994,43700.0
2010-09-28 13:35:00,71.52,71.63,71.5,71.54,46200.0,53.9994,54.0825,53.9843,54.0145,46200.0
2010-09-28 13:40:00,71.53,71.56,71.5,71.55,28900.0,54.007,54.0296,53.9843,54.0221,28900.0
2010-09-28 13:45:00,71.54,71.55,71.41,71.47,40800.0,54.0145,54.0221,53.9164,53.9617,40800.0
2010-09-28 13:50:00,71.47,71.72,71.46,71.64,36200.0,53.9617,54.1504,53.9541,54.09,36200.0
2010-09-28 13:55:00,71.63,71.79,71.63,71.73,25600.0,54.0825,54.2033,54.0825,54.158,25600.0
2010-09-28 14:00:00,71.74,71.75,71.67,71.67,20800.0,54.1655,54.1731,54.1127,54.1127,20800.0
2010-09-28 14:05:00,71.68,71.76,71.6,71.72,15100.0,54.1202,54.1806,54.0598,54.1504,15100.0
2010-09-28 14:10:00,71.74,71.79,71.73,71.73,13400.0,54.1655,54.2033,54.158,54.158,13400.0
2010-09-28 14:15:00,71.71,71.8,71.68,71.76,22600.0,54.1429,54.2108,54.1202,54.1806,22600.0
2010-09-28 14:20:00,71.75,71.77,71.65,71.69,20400.0,54.1731,54.1882,54.0976,54.1278,20400.0
2010-09-28 14:25:00,71.68,71.73,71.55,71.56,15600.0,54.1202,54.158,54.0221,54.0296,15600.0
2010-09-28 14:30:00,71.56,71.6,71.5,71.6,25600.0,54.0296,54.0598,53.9843,54.0598,25600.0
2010-09-28 14:35:00,71.6,71.6,71.41,71.48,68400.0,54.0598,54.0598,53.9164,53.9692,68400.0
2010-09-28 14:40:00,71.48,71.54,71.4,71.48,38300.0,53.9692,54.0145,53.9088,53.9692,38300.0
2010-09-28 14:45:00,71.43,71.47,71.32,71.44,62600.0,53.9315,53.9617,53.8484,53.939,62600.0
2010-09-28 14:50:00,71.42,71.61,71.42,71.51,38300.0,53.9239,54.0674,53.9239,53.9919,38300.0
2010-09-28 14:55:00,71.5,71.57,71.43,71.49,41600.0,53.9843,54.0372,53.9315,53.9768,41600.0
2010-09-28 15:00:00,71.49,71.49,71.39,71.44,42900.0,53.9768,53.9768,53.9013,53.939,42900.0
2010-09-28 15:05:00,71.44,71.55,71.4,71.53,37500.0,53.939,54.0221,53.9088,54.007,37500.0
2010-09-28 15:10:00,71.53,71.6,71.45,71.49,45000.0,54.007,54.0598,53.9466,53.9768,45000.0
2010-09-28 15:15:00,71.49,71.54,71.42,71.49,103500.0,53.9768,54.0145,53.9239,53.9768,103500.0
2010-09-28 15:20:00,71.48,71.6,71.48,71.52,50000.0,53.9692,54.0598,53.9692,53.9994,50000.0
2010-09-28 15:25:00,71.52,71.59,71.45,71.52,33100.0,53.9994,54.0523,53.9466,53.9994,33100.0
2010-09-28 15:30:00,71.53,71.63,71.51,71.61,70000.0,54.007,54.0825,53.9919,54.0674,70000.0
2010-09-28 15:35:00,71.63,71.7,71.59,71.64,137100.0,54.0825,54.1353,54.0523,54.09,137100.0
2010-09-28 15:40:00,71.66,71.72,71.59,71.66,107100.0,54.1051,54.1504,54.0523,54.1051,107100.0
2010-09-28 15:45:00,71.66,71.81,71.65,71.69,168700.0,54.1051,54.2184,54.0976,54.1278,168700.0
2010-09-28 15:50:00,71.7,71.74,71.64,71.65,343400.0,54.1353,54.1655,54.09,54.0976,343400.0
2010-09-28 15:55:00,71.66,71.67,71.56,71.56,204500.0,54.1051,54.1127,54.0296,54.0296,204500.0
2010-09-29 09:30:00,71.27,71.28,70.95,70.97,101800.0,53.8107,53.8182,53.5691,53.5842,101800.0
2010-09-29 09:35:00,70.95,71.2,70.91,71.09,51000.0,53.5691,53.7578,53.5389,53.6748,51000.0
2010-09-29 09:40:00,71.13,71.4,71.06,71.26,38800.0,53.705,53.9088,53.6521,53.8031,38800.0
2010-09-29 09:45:00,71.28,71.47,71.26,71.26,21700.0,53.8182,53.9617,53.8031,53.8031,21700.0
2010-09-29 09:50:00,71.25,71.26,71.0,71.03,35500.0,53.7956,53.8031,53.6068,53.6295,35500.0
2010-09-29 09:55:00,71.03,71.2,70.85,71.16,54200.0,53.6295,53.7578,53.4936,53.7276,54200.0
2010-09-29 10:00:00,71.2,71.49,71.16,71.48,45900.0,53.7578,53.9768,53.7276,53.9692,45900.0
2010-09-29 10:05:00,71.48,71.72,71.46,71.7,63000.0,53.9692,54.1504,53.9541,54.1353,63000.0
2010-09-29 10:10:00,71.67,71.85,71.65,71.78,64800.0,54.1127,54.2486,54.0976,54.1957,64800.0
2010-09-29 10:15:00,71.8,71.81,71.53,71.58,20900.0,54.2108,54.2184,54.007,54.0447,20900.0
2010-09-29 10:20:00,71.58,71.58,71.38,71.53,52200.0,54.0447,54.0447,53.8937,54.007,52200.0
2010-09-29 10:25:00,71.53,71.62,71.39,71.5,44100.0,54.007,54.0749,53.9013,53.9843,44100.0
2010-09-29 10:30:00,71.54,71.75,71.52,71.59,33900.0,54.0145,54.1731,53.9994,54.0523,33900.0
2010-09-29 10:35:00,71.6,71.67,71.48,71.56,27700.0,54.0598,54.1127,53.9692,54.0296,27700.0
2010-09-29 10:40:00,71.56,71.76,71.56,71.6,52900.0,54.0296,54.1806,54.0296,54.0598,52900.0
2010-09-29 10:45:00,71.57,71.8,71.55,71.76,24400.0,54.0372,54.2108,54.0221,54.1806,24400.0
2010-09-29 10:50:00,71.78,71.78,71.61,71.7,21000.0,54.1957,54.1957,54.0674,54.1353,21000.0
2010-09-29 10:55:00,71.71,71.71,71.53,71.56,22400.0,54.1429,54.1429,54.007,54.0296,22400.0
2010-09-29 11:00:00,71.55,71.6,71.49,71.59,44300.0,54.0221,54.0598,53.9768,54.0523,44300.0
2010-09-29 11:05:00,71.57,71.83,71.57,71.83,35600.0,54.0372,54.2335,54.0372,54.2335,35600.0
2010-09-29 11:10:00,71.8,71.92,71.8,71.86,43300.0,54.2108,54.3014,54.2108,54.2561,43300.0
2010-09-29 11:15:00,71.84,71.88,71.79,71.85,37500.0,54.241,54.2712,54.2033,54.2486,37500.0
2010-09-29 11:20:00,71.84,71.95,71.81,71.88,38400.0,54.241,54.3241,54.2184,54.2712,38400.0
2010-09-29 11:25:00,71.9,71.95,71.9,71.91,34000.0,54.2863,54.3241,54.2863,54.2939,34000.0
2010-09-29 11:30:00,71.9,72.0,71.9,72.0,23100.0,54.2863,54.3618,54.2863,54.3618,23100.0
2010-09-29 11:35:00,72.0,72.17,71.99,72.13,58700.0,54.3618,54.4902,54.3543,54.46,58700.0
2010-09-29 11:40:00,72.12,72.19,72.11,72.15,37600.0,54.4524,54.5053,54.4449,54.4751,37600.0
2010-09-29 11:45:00,72.16,72.2,72.15,72.16,27500.0,54.4826,54.5128,54.4751,54.4826,27500.0
2010-09-29 11:50:00,72.17,72.24,72.17,72.23,17500.0,54.4902,54.543,54.4902,54.5355,17500.0
2010-09-29 11:55:00,72.24,72.29,72.21,72.24,33700.0,54.543,54.5808,54.5204,54.543,33700.0
2010-09-29 12:00:00,72.24,72.27,72.14,72.16,47400.0,54.543,54.5657,54.4675,54.4826,47400.0
2010-09-29 12:05:00,72.17,72.21,72.14,72.21,34900.0,54.4902,54.5204,54.4675,54.5204,34900.0
2010-09-29 12:10:00,72.21,72.23,72.15,72.16,15800.0,54.5204,54.5355,54.4751,54.4826,15800.0
2010-09-29 12:15:00,72.18,72.26,72.18,72.19,32800.0,54.4977,54.5581,54.4977,54.5053,32800.0
2010-09-29 12:20:00,72.18,72.27,72.18,72.2,31800.0,54.4977,54.5657,54.4977,54.5128,31800.0
2010-09-29 12:25:00,72.2,72.25,72.18,72.2,31200.0,54.5128,54.5506,54.4977,54.5128,31200.0
2010-09-29 12:30:00,72.21,72.23,72.15,72.18,34600.0,54.5204,54.5355,54.4751,54.4977,34600.0
2010-09-29 12:35:00,72.18,72.19,72.1,72.13,28300.0,54.4977,54.5053,54.4373,54.46,28300.0
2010-09-29 12:40:00,72.12,72.12,72.0,72.03,15200.0,54.4524,54.4524,54.3618,54.3845,15200.0
2010-09-29 12:45:00,72.02,72.1,71.94,72.1,16300.0,54.3769,54.4373,54.3165,54.4373,16300.0
2010-09-29 12:50:00,72.1,72.26,72.07,72.26,32300.0,54.4373,54.5581,54.4147,54.5581,32300.0
2010-09-29 12:55:00,72.25,72.26,72.16,72.16,18800.0,54.5506,54.5581,54.4826,54.4826,18800.0
2010-09-29 13:00:00,72.16,72.21,72.09,72.21,17100.0,54.4826,54.5204,54.4298,54.5204,17100.0
2010-09-29 13:05:00,72.2,72.21,71.97,71.97,13500.0,54.5128,54.5204,54.3392,54.3392,13500.0
2010-09-29 13:10:00,71.98,72.07,71.97,72.03,16000.0,54.3467,54.4147,54.3392,54.3845,16000.0
2010-09-29 13:15:00,72.02,72.04,72.0,72.0,11100.0,54.3769,54.392,54.3618,54.3618,11100.0
2010-09-29 13:20:00,72.01,72.02,71.88,71.91,60100.0,54.3694,54.3769,54.2712,54.2939,60100.0
2010-09-29 13:25:00,71.9,71.95,71.82,71.84,44500.0,54.2863,54.3241,54.2259,54.241,44500.0
2010-09-29 13:30:00,71.84,71.85,71.78,71.79,29100.0,54.241,54.2486,54.1957,54.2033,29100.0
2010-09-29 13:35:00,71.8,71.8,71.61,71.64,37700.0,54.2108,54.2108,54.0674,54.09,37700.0
2010-09-29 13:40:00,71.64,71.68,71.59,71.67,18700.0,54.09,54.1202,54.0523,54.1127,18700.0
2010-09-29 13:45:00,71.67,71.74,71.64,71.73,9900.0,54.1127,54.1655,54.09,54.158,9900.0
2010-09-29 13:50:00,71.75,71.79,71.72,71.75,13300.0,54.1731,54.2033,54.1504,54.1731,13300.0
2010-09-29 13:55:00,71.75,71.86,71.75,71.82,18100.0,54.1731,54.2561,54.1731,54.2259,18100.0
2010-09-29 14:00:00,71.8,72.01,71.8,72.0,20100.0,54.2108,54.3694,54.2108,54.3618,20100.0
2010-09-29 14:05:00,72.01,72.02,71.94,71.94,29900.0,54.3694,54.3769,54.3165,54.3165,29900.0
2010-09-29 14:10:00,71.94,71.98,71.9,71.9,26100.0,54.3165,54.3467,54.2863,54.2863,26100.0
2010-09-29 14:15:00,71.9,71.96,71.86,71.86,25600.0,54.2863,54.3316,54.2561,54.2561,25600.0
2010-09-29 14:20:00,71.86,71.86,71.8,71.82,31800.0,54.2561,54.2561,54.2108,54.2259,31800.0
2010-09-29 14:25:00,71.82,71.82,71.76,71.81,28300.0,54.2259,54.2259,54.1806,54.2184,28300.0
2010-09-29 14:30:00,71.79,71.86,71.79,71.85,34500.0,54.2033,54.2561,54.2033,54.2486,34500.0
2010-09-29 14:35:00,71.85,71.85,71.81,71.82,19100.0,54.2486,54.2486,54.2184,54.2259,19100.0
2010-09-29 14:40:00,71.82,71.88,71.8,71.86,28600.0,54.2259,54.2712,54.2108,54.2561,28600.0
2010-09-29 14:45:00,71.87,71.95,71.83,71.85,19600.0,54.2637,54.3241,54.2335,54.2486,19600.0
2010-09-29 14:50:00,71.85,71.85,71.76,71.79,21000.0,54.2486,54.2486,54.1806,54.2033,21000.0
2010-09-29 14:55:00,71.79,71.87,71.79,71.83,17400.0,54.2033,54.2637,54.2033,54.2335,17400.0
2010-09-29 15:00:00,71.83,71.85,71.76,71.76,21600.0,54.2335,54.2486,54.1806,54.1806,21600.0
2010-09-29 15:05:00,71.76,71.81,71.65,71.66,60900.0,54.1806,54.2184,54.0976,54.1051,60900.0
2010-09-29 15:10:00,71.65,71.7,71.55,71.56,66600.0,54.0976,54.1353,54.0221,54.0296,66600.0
2010-09-29 15:15:00,71.55,71.57,71.48,71.51,57900.0,54.0221,54.0372,53.9692,53.9919,57900.0
2010-09-29 15:20:00,71.52,71.6,71.49,71.57,35400.0,53.9994,54.0598,53.9768,54.0372,35400.0
2010-09-29 15:25:00,71.59,71.61,71.48,71.5,33400.0,54.0523,54.0674,53.9692,53.9843,33400.0
2010-09-29 15:30:00,71.51,71.51,71.43,71.45,36300.0,53.9919,53.9919,53.9315,53.9466,36300.0
2010-09-29 15:35:00,71.44,71.56,71.43,71.5,38400.0,53.939,54.0296,53.9315,53.9843,38400.0
2010-09-29 15:40:00,71.51,71.55,71.4,71.42,50100.0,53.9919,54.0221,53.9088,53.9239,50100.0
2010-09-29 15:45:00,71.44,71.65,71.44,71.62,69400.0,53.939,54.0976,53.939,54.0749,69400.0
2010-09-29 15:50:00,71.64,71.67,71.59,71.61,50200.0,54.09,54.1127,54.0523,54.0674,50200.0
2010-09-29 15:55:00,71.61,71.74,71.61,71.72,143300.0,54.0674,54.1655,54.0674,54.1504,143300.0
2010-09-30 09:30:00,72.08,72.29,71.81,71.87,129900.0,54.4222,54.5808,54.2184,54.2637,129900.0
2010-09-30 09:35:00,71.84,71.96,71.2,71.2,119400.0,54.241,54.3316,53.7578,53.7578,119400.0
2010-09-30 09:40:00,71.29,71.46,71.05,71.24,243800.0,53.8258,53.9541,53.6446,53.788,243800.0
2010-09-30 09:45:00,71.34,71.54,71.2,71.38,146500.0,53.8635,54.0145,53.7578,53.8937,146500.0
2010-09-30 09:50:00,71.32,71.4,70.9,70.99,139800.0,53.8484,53.9088,53.5313,53.5993,139800.0
2010-09-30 09:55:00,70.94,71.2,70.94,71.18,104500.0,53.5615,53.7578,53.5615,53.7427,104500.0
2010-09-30 10:00:00,71.2,71.22,70.9,70.93,86000.0,53.7578,53.7729,53.5313,53.554,86000.0
2010-09-30 10:05:00,70.91,71.06,70.9,70.98,60100.0,53.5389,53.6521,53.5313,53.5917,60100.0
2010-09-30 10:10:00,70.97,70.98,70.8,70.86,87500.0,53.5842,53.5917,53.4558,53.5011,87500.0
2010-09-30 10:15:00,70.88,70.91,70.7,70.7,114500.0,53.5162,53.5389,53.3803,53.3803,114500.0
2010-09-30 10:20:00,70.7,70.71,70.32,70.48,230000.0,53.3803,53.3879,53.0934,53.2142,230000.0
2010-09-30 10:25:00,70.48,70.79,70.48,70.78,94900.0,53.2142,53.4483,53.2142,53.4407,94900.0
2010-09-30 10:30:00,70.78,71.2,70.78,71.0,147600.0,53.4407,53.7578,53.4407,53.6068,147600.0
2010-09-30 10:35:00,71.0,71.13,71.0,71.02,84500.0,53.6068,53.705,53.6068,53.6219,84500.0
2010-09-30 10:40:00,71.02,71.04,70.87,70.88,47200.0,53.6219,53.637,53.5087,53.5162,47200.0
2010-09-30 10:45:00,70.87,70.9,70.7,70.75,58200.0,53.5087,53.5313,53.3803,53.4181,58200.0
2010-09-30 10:50:00,70.74,70.91,70.7,70.71,41300.0,53.4105,53.5389,53.3803,53.3879,41300.0
2010-09-30 10:55:00,70.72,70.75,70.5,70.6,99000.0,53.3954,53.4181,53.2293,53.3048,99000.0
2010-09-30 11:00:00,70.58,70.71,70.43,70.67,106700.0,53.2897,53.3879,53.1764,53.3576,106700.0
2010-09-30 11:05:00,70.68,70.68,70.32,70.33,54200.0,53.3652,53.3652,53.0934,53.1009,54200.0
2010-09-30 11:10:00,70.34,70.34,70.13,70.21,112300.0,53.1085,53.1085,52.9499,53.0103,112300.0
2010-09-30 11:15:00,70.2,70.23,70.02,70.08,118100.0,53.0028,53.0254,52.8669,52.9122,118100.0
2010-09-30 11:20:00,70.08,70.2,69.86,69.86,121200.0,52.9122,53.0028,52.7461,52.7461,121200.0
2010-09-30 11:25:00,69.86,69.87,69.7,69.71,103400.0,52.7461,52.7536,52.6253,52.6328,103400.0
2010-09-30 11:30:00,69.71,69.73,69.53,69.58,168600.0,52.6328,52.6479,52.4969,52.5347,168600.0
2010-09-30 11:35:00,69.59,69.59,69.43,69.49,121100.0,52.5422,52.5422,52.4214,52.4667,121100.0
2010-09-30 11:40:00,69.51,69.85,69.51,69.81,80800.0,52.4818,52.7385,52.4818,52.7083,80800.0
2010-09-30 11:45:00,69.8,69.93,69.78,69.84,70700.0,52.7008,52.7989,52.6857,52.731,70700.0
2010-09-30 11:50:00,69.88,69.91,69.65,69.74,92700.0,52.7612,52.7838,52.5875,52.6555,92700.0
2010-09-30 11:55:00,69.71,69.8,69.69,69.75,48400.0,52.6328,52.7008,52.6177,52.663,48400.0
2010-09-30 12:00:00,69.75,69.79,69.55,69.55,41700.0,52.663,52.6932,52.512,52.512,41700.0
2010-09-30 12:05:00,69.57,69.66,69.49,69.57,31500.0,52.5271,52.5951,52.4667,52.5271,31500.0
2010-09-30 12:10:00,69.54,69.58,69.42,69.48,37500.0,52.5045,52.5347,52.4139,52.4592,37500.0
2010-09-30 12:15:00,69.49,69.66,69.49,69.64,40200.0,52.4667,52.5951,52.4667,52.58,40200.0
2010-09-30 12:20:00,69.63,69.69,69.58,69.63,33400.0,52.5724,52.6177,52.5347,52.5724,33400.0
2010-09-30 12:25:00,69.61,69.71,69.59,69.67,20900.0,52.5573,52.6328,52.5422,52.6026,20900.0
2010-09-30 12:30:00,69.67,69.85,69.64,69.85,50600.0,52.6026,52.7385,52.58,52.7385,50600.0
2010-09-30 12:35:00,69.84,69.92,69.81,69.81,57800.0,52.731,52.7914,52.7083,52.7083,57800.0
2010-09-30 12:40:00,69.82,69.92,69.81,69.84,53600.0,52.7159,52.7914,52.7083,52.731,53600.0
2010-09-30 12:45:00,69.83,69.92,69.8,69.82,89300.0,52.7234,52.7914,52.7008,52.7159,89300.0
2010-09-30 12:50:00,69.81,69.84,69.72,69.72,80200.0,52.7083,52.731,52.6404,52.6404,80200.0
2010-09-30 12:55:00,69.74,69.75,69.6,69.65,77500.0,52.6555,52.663,52.5498,52.5875,77500.0
2010-09-30 13:00:00,69.67,69.81,69.67,69.73,31900.0,52.6026,52.7083,52.6026,52.6479,31900.0
2010-09-30 13:05:00,69.73,69.78,69.66,69.71,60400.0,52.6479,52.6857,52.5951,52.6328,60400.0
2010-09-30 13:10:00,69.72,69.84,69.71,69.78,25100.0,52.6404,52.731,52.6328,52.6857,25100.0
2010-09-30 13:15:00,69.77,69.78,69.64,69.67,55300.0,52.6781,52.6857,52.58,52.6026,55300.0
2010-09-30 13:20:00,69.71,69.71,69.52,69.54,48700.0,52.6328,52.6328,52.4894,52.5045,48700.0
2010-09-30 13:25:00,69.56,69.63,69.47,69.62,48200.0,52.5196,52.5724,52.4516,52.5649,48200.0
2010-09-30 13:30:00,69.63,69.79,69.55,69.79,30800.0,52.5724,52.6932,52.512,52.6932,30800.0
2010-09-30 13:35:00,69.8,69.84,69.71,69.71,33900.0,52.7008,52.731,52.6328,52.6328,33900.0
2010-09-30 13:40:00,69.73,69.79,69.7,69.7,25100.0,52.6479,52.6932,52.6253,52.6253,25100.0
2010-09-30 13:45:00,69.7,69.84,69.7,69.75,17600.0,52.6253,52.731,52.6253,52.663,17600.0
2010-09-30 13:50:00,69.73,69.86,69.72,69.8,42500.0,52.6479,52.7461,52.6404,52.7008,42500.0
2010-09-30 13:55:00,69.81,69.88,69.78,69.85,65700.0,52.7083,52.7612,52.6857,52.7385,65700.0
2010-09-30 14:00:00,69.83,69.96,69.83,69.94,50400.0,52.7234,52.8216,52.7234,52.8065,50400.0
2010-09-30 14:05:00,69.95,70.0,69.93,69.99,41000.0,52.814,52.8518,52.7989,52.8442,41000.0
2010-09-30 14:10:00,69.99,69.99,69.77,69.88,79300.0,52.8442,52.8442,52.6781,52.7612,79300.0
2010-09-30 14:15:00,69.86,69.93,69.83,69.93,96900.0,52.7461,52.7989,52.7234,52.7989,96900.0
2010-09-30 14:20:00,69.93,70.02,69.89,69.95,72400.0,52.7989,52.8669,52.7687,52.814,72400.0
2010-09-30 14:25:00,69.95,70.1,69.95,70.06,54400.0,52.814,52.9273,52.814,52.8971,54400.0
2010-09-30 14:30:00,70.07,70.23,70.04,70.22,61400.0,52.9046,53.0254,52.882,53.0179,61400.0
2010-09-30 14:35:00,70.22,70.32,70.21,70.21,54100.0,53.0179,53.0934,53.0103,53.0103,54100.0
2010-09-30 14:40:00,70.22,70.29,70.18,70.29,18400.0,53.0179,53.0707,52.9877,53.0707,18400.0
2010-09-30 14:45:00,70.3,70.39,70.29,70.35,34000.0,53.0783,53.1462,53.0707,53.116,34000.0
2010-09-30 14:50:00,70.35,70.39,70.32,70.36,33100.0,53.116,53.1462,53.0934,53.1236,33100.0
2010-09-30 14:55:00,70.38,70.45,70.36,70.37,37800.0,53.1387,53.1915,53.1236,53.1311,37800.0
2010-09-30 15:00:00,70.36,70.4,70.25,70.3,41600.0,53.1236,53.1538,53.0405,53.0783,41600.0
2010-09-30 15:05:00,70.3,70.4,70.29,70.37,56300.0,53.0783,53.1538,53.0707,53.1311,56300.0
2010-09-30 15:10:00,70.36,70.37,70.17,70.19,165800.0,53.1236,53.1311,52.9801,52.9952,165800.0
2010-09-30 15:15:00,70.18,70.2,70.07,70.14,60500.0,52.9877,53.0028,52.9046,52.9575,60500.0
2010-09-30 15:20:00,70.14,70.15,70.05,70.07,69900.0,52.9575,52.965,52.8895,52.9046,69900.0
2010-09-30 15:25:00,70.07,70.11,69.99,70.06,108700.0,52.9046,52.9348,52.8442,52.8971,108700.0
2010-09-30 15:30:00,70.06,70.13,69.92,69.93,111200.0,52.8971,52.9499,52.7914,52.7989,111200.0
2010-09-30 15:35:00,69.92,69.95,69.86,69.86,115700.0,52.7914,52.814,52.7461,52.7461,115700.0
2010-09-30 15:40:00,69.87,69.97,69.85,69.93,107400.0,52.7536,52.8291,52.7385,52.7989,107400.0
2010-09-30 15:45:00,69.92,69.93,69.77,69.91,120500.0,52.7914,52.7989,52.6781,52.7838,120500.0
2010-09-30 15:50:00,69.91,69.99,69.84,69.87,108200.0,52.7838,52.8442,52.731,52.7536,108200.0
2010-09-30 15:55:00,69.87,69.9,69.77,69.77,184100.0,52.7536,52.7763,52.6781,52.6781,184100.0
2010-10-01 09:30:00,69.15,69.25,69.0,69.13,459600.0,52.21,52.2855,52.0968,52.1949,459600.0
2010-10-01 09:35:00,69.12,69.21,69.02,69.11,242600.0,52.1874,52.2553,52.1119,52.1798,242600.0
2010-10-01 09:40:00,69.11,69.27,68.9,69.2,368600.0,52.1798,52.3006,52.0213,52.2478,368600.0
2010-10-01 09:45:00,69.2,69.65,69.2,69.43,180400.0,52.2478,52.5875,52.2478,52.4214,180400.0
2010-10-01 09:50:00,69.44,69.56,69.2,69.48,130000.0,52.429,52.5196,52.2478,52.4592,130000.0
2010-10-01 09:55:00,69.5,69.57,69.33,69.44,214100.0,52.4743,52.5271,52.3459,52.429,214100.0
2010-10-01 10:00:00,69.41,69.52,69.1,69.15,369900.0,52.4063,52.4894,52.1723,52.21,369900.0
2010-10-01 10:05:00,69.17,69.32,68.99,69.05,119200.0,52.2251,52.3384,52.0892,52.1345,119200.0
2010-10-01 10:10:00,69.05,69.47,69.05,69.45,153400.0,52.1345,52.4516,52.1345,52.4365,153400.0
2010-10-01 10:15:00,69.46,69.5,69.43,69.48,130900.0,52.4441,52.4743,52.4214,52.4592,130900.0
2010-10-01 10:20:00,69.47,69.48,69.13,69.13,105700.0,52.4516,52.4592,52.1949,52.1949,105700.0
2010-10-01 10:25:00,69.15,69.18,69.02,69.16,112300.0,52.21,52.2327,52.1119,52.2176,112300.0
2010-10-01 10:30:00,69.16,69.16,68.97,69.1,84500.0,52.2176,52.2176,52.0741,52.1723,84500.0
2010-10-01 10:35:00,69.12,69.12,68.63,68.7,144900.0,52.1874,52.1874,51.8174,51.8702,144900.0
2010-10-01 10:40:00,68.72,68.99,68.67,68.96,68500.0,51.8853,52.0892,51.8476,52.0666,68500.0
2010-10-01 10:45:00,68.98,69.09,68.88,69.01,48000.0,52.0817,52.1647,52.0062,52.1043,48000.0
2010-10-01 10:50:00,69.03,69.03,68.92,68.96,38200.0,52.1194,52.1194,52.0364,52.0666,38200.0
2010-10-01 10:55:00,68.96,69.1,68.83,69.08,84700.0,52.0666,52.1723,51.9684,52.1572,84700.0
2010-10-01 11:00:00,69.07,69.19,68.89,68.94,114500.0,52.1496,52.2402,52.0137,52.0515,114500.0
2010-10-01 11:05:00,68.97,68.97,68.73,68.78,69800.0,52.0741,52.0741,51.8929,51.9307,69800.0
2010-10-01 11:10:00,68.78,68.78,68.62,68.62,72600.0,51.9307,51.9307,51.8098,51.8098,72600.0
2010-10-01 11:15:00,68.63,68.67,68.51,68.56,86900.0,51.8174,51.8476,51.7268,51.7645,86900.0
2010-10-01 11:20:00,68.56,68.66,68.44,68.45,103500.0,51.7645,51.84,51.6739,51.6815,103500.0
2010-10-01 11:25:00,68.46,68.57,68.42,68.55,113500.0,51.689,51.7721,51.6588,51.757,113500.0
2010-10-01 11:30:00,68.55,68.65,68.51,68.62,68000.0,51.757,51.8325,51.7268,51.8098,68000.0
2010-10-01 11:35:00,68.65,68.75,68.57,68.62,61100.0,51.8325,51.908,51.7721,51.8098,61100.0
2010-10-01 11:40:00,68.61,68.63,68.51,68.56,54100.0,51.8023,51.8174,51.7268,51.7645,54100.0
2010-10-01 11:45:00,68.56,68.71,68.56,68.65,238800.0,51.7645,51.8778,51.7645,51.8325,238800.0
2010-10-01 11:50:00,68.66,68.83,68.65,68.82,145600.0,51.84,51.9684,51.8325,51.9609,145600.0
2010-10-01 11:55:00,68.8,68.92,68.76,68.76,66000.0,51.9458,52.0364,51.9156,51.9156,66000.0
2010-10-01 12:00:00,68.76,68.83,68.73,68.77,52600.0,51.9156,51.9684,51.8929,51.9231,52600.0
2010-10-01 12:05:00,68.78,68.86,68.73,68.86,59400.0,51.9307,51.9911,51.8929,51.9911,59400.0
2010-10-01 12:10:00,68.86,68.92,68.82,68.91,37100.0,51.9911,52.0364,51.9609,52.0288,37100.0
2010-10-01 12:15:00,68.91,68.98,68.87,68.95,44800.0,52.0288,52.0817,51.9986,52.059,44800.0
2010-10-01 12:20:00,68.94,69.02,68.93,69.02,39700.0,52.0515,52.1119,52.0439,52.1119,39700.0
2010-10-01 12:25:00,69.01,69.13,68.98,69.11,64100.0,52.1043,52.1949,52.0817,52.1798,64100.0
2010-10-01 12:30:00,69.11,69.22,69.05,69.18,73800.0,52.1798,52.2629,52.1345,52.2327,73800.0
2010-10-01 12:35:00,69.17,69.27,69.15,69.23,70300.0,52.2251,52.3006,52.21,52.2704,70300.0
2010-10-01 12:40:00,69.23,69.34,69.23,69.28,158000.0,52.2704,52.3535,52.2704,52.3082,158000.0
2010-10-01 12:45:00,69.29,69.33,68.99,69.0,81700.0,52.3157,52.3459,52.0892,52.0968,81700.0
2010-10-01 12:50:00,68.99,69.02,68.93,69.02,71700.0,52.0892,52.1119,52.0439,52.1119,71700.0
2010-10-01 12:55:00,69.02,69.28,69.02,69.28,71500.0,52.1119,52.3082,52.1119,52.3082,71500.0
2010-10-01 13:00:00,69.27,69.32,69.24,69.31,37400.0,52.3006,52.3384,52.278,52.3308,37400.0
2010-10-01 13:05:00,69.31,69.36,69.28,69.3,28000.0,52.3308,52.3686,52.3082,52.3233,28000.0
2010-10-01 13:10:00,69.31,69.4,69.25,69.26,31200.0,52.3308,52.3988,52.2855,52.2931,31200.0
2010-10-01 13:15:00,69.27,69.41,69.27,69.31,50300.0,52.3006,52.4063,52.3006,52.3308,50300.0
2010-10-01 13:20:00,69.32,69.36,69.26,69.33,43900.0,52.3384,52.3686,52.2931,52.3459,43900.0
2010-10-01 13:25:00,69.32,69.33,69.21,69.21,41000.0,52.3384,52.3459,52.2553,52.2553,41000.0
2010-10-01 13:30:00,69.22,69.27,69.14,69.27,58600.0,52.2629,52.3006,52.2025,52.3006,58600.0
2010-10-01 13:35:00,69.27,69.27,69.07,69.07,34400.0,52.3006,52.3006,52.1496,52.1496,34400.0
2010-10-01 13:40:00,69.07,69.07,68.95,69.02,74500.0,52.1496,52.1496,52.059,52.1119,74500.0
2010-10-01 13:45:00,69.01,69.01,68.82,68.85,40300.0,52.1043,52.1043,51.9609,51.9835,40300.0
2010-10-01 13:50:00,68.85,68.91,68.8,68.86,46600.0,51.9835,52.0288,51.9458,51.9911,46600.0
2010-10-01 13:55:00,68.86,68.91,68.81,68.82,76700.0,51.9911,52.0288,51.9533,51.9609,76700.0
2010-10-01 14:00:00,68.82,68.84,68.73,68.74,115200.0,51.9609,51.976,51.8929,51.9005,115200.0
2010-10-01 14:05:00,68.74,68.75,68.67,68.75,54000.0,51.9005,51.908,51.8476,51.908,54000.0
2010-10-01 14:10:00,68.75,68.82,68.74,68.75,85100.0,51.908,51.9609,51.9005,51.908,85100.0
2010-10-01 14:15:00,68.75,68.75,68.71,68.72,44600.0,51.908,51.908,51.8778,51.8853,44600.0
2010-10-01 14:20:00,68.72,68.75,68.68,68.7,71500.0,51.8853,51.908,51.8551,51.8702,71500.0
2010-10-01 14:25:00,68.7,68.71,68.61,68.63,68900.0,51.8702,51.8778,51.8023,51.8174,68900.0
2010-10-01 14:30:00,68.63,68.69,68.53,68.54,69700.0,51.8174,51.8627,51.7419,51.7494,69700.0
2010-10-01 14:35:00,68.56,68.64,68.51,68.56,130600.0,51.7645,51.8249,51.7268,51.7645,130600.0
2010-10-01 14:40:00,68.53,68.58,68.46,68.54,79400.0,51.7419,51.7796,51.689,51.7494,79400.0
2010-10-01 14:45:00,68.54,68.57,68.48,68.53,70500.0,51.7494,51.7721,51.7041,51.7419,70500.0
2010-10-01 14:50:00,68.54,68.68,68.54,68.65,60900.0,51.7494,51.8551,51.7494,51.8325,60900.0
2010-10-01 14:55:00,68.65,68.71,68.64,68.66,48900.0,51.8325,51.8778,51.8249,51.84,48900.0
2010-10-01 15:00:00,68.67,68.75,68.66,68.71,66500.0,51.8476,51.908,51.84,51.8778,66500.0
2010-10-01 15:05:00,68.71,68.83,68.67,68.74,79200.0,51.8778,51.9684,51.8476,51.9005,79200.0
2010-10-01 15:10:00,68.73,68.76,68.58,68.62,89500.0,51.8929,51.9156,51.7796,51.8098,89500.0
2010-10-01 15:15:00,68.62,68.68,68.59,68.65,96700.0,51.8098,51.8551,51.7872,51.8325,96700.0
2010-10-01 15:20:00,68.66,68.71,68.59,68.6,78900.0,51.84,51.8778,51.7872,51.7947,78900.0
2010-10-01 15:25:00,68.61,68.63,68.44,68.48,116300.0,51.8023,51.8174,51.6739,51.7041,116300.0
2010-10-01 15:30:00,68.48,68.53,68.42,68.49,95600.0,51.7041,51.7419,51.6588,51.7117,95600.0
2010-10-01 15:35:00,68.49,68.56,68.47,68.53,101100.0,51.7117,51.7645,51.6966,51.7419,101100.0
2010-10-01 15:40:00,68.52,68.64,68.52,68.6,147000.0,51.7343,51.8249,51.7343,51.7947,147000.0
2010-10-01 15:45:00,68.6,68.66,68.54,68.55,132500.0,51.7947,51.84,51.7494,51.757,132500.0
2010-10-01 15:50:00,68.54,68.56,68.42,68.47,150700.0,51.7494,51.7645,51.6588,51.6966,150700.0
2010-10-01 15:55:00,68.44,68.54,68.42,68.52,251600.0,51.6739,51.7494,51.6588,51.7343,251600.0
2010-10-04 09:30:00,68.3,68.5,68.2,68.42,86200.0,51.5682,51.7192,51.4927,51.6588,86200.0
2010-10-04 09:35:00,68.42,68.43,68.16,68.23,63500.0,51.6588,51.6664,51.4625,51.5154,63500.0
2010-10-04 09:40:00,68.28,68.5,68.12,68.47,46700.0,51.5531,51.7192,51.4323,51.6966,46700.0
2010-10-04 09:45:00,68.49,68.5,68.2,68.35,49100.0,51.7117,51.7192,51.4927,51.606,49100.0
2010-10-04 09:50:00,68.35,68.54,68.24,68.27,40400.0,51.606,51.7494,51.5229,51.5456,40400.0
2010-10-04 09:55:00,68.26,68.35,68.24,68.31,38400.0,51.538,51.606,51.5229,51.5758,38400.0
2010-10-04 10:00:00,68.31,68.44,68.05,68.18,85600.0,51.5758,51.6739,51.3795,51.4776,85600.0
2010-10-04 10:05:00,68.18,68.55,68.12,68.43,63700.0,51.4776,51.757,51.4323,51.6664,63700.0
2010-10-04 10:10:00,68.41,68.5,68.36,68.46,29600.0,51.6513,51.7192,51.6135,51.689,29600.0
2010-10-04 10:15:00,68.46,68.56,68.39,68.48,46600.0,51.689,51.7645,51.6362,51.7041,46600.0
2010-10-04 10:20:00,68.46,68.54,68.4,68.51,19500.0,51.689,51.7494,51.6437,51.7268,19500.0
2010-10-04 10:25:00,68.5,68.5,68.32,68.4,16100.0,51.7192,51.7192,51.5833,51.6437,16100.0
2010-10-04 10:30:00,68.36,68.57,68.34,68.49,39900.0,51.6135,51.7721,51.5984,51.7117,39900.0
2010-10-04 10:35:00,68.51,68.51,68.33,68.44,25200.0,51.7268,51.7268,51.5909,51.6739,25200.0
2010-10-04 10:40:00,68.47,68.47,68.25,68.25,15900.0,51.6966,51.6966,51.5305,51.5305,15900.0
2010-10-04 10:45:00,68.25,68.33,68.16,68.26,25000.0,51.5305,51.5909,51.4625,51.538,25000.0
2010-10-04 10:50:00,68.26,68.48,68.24,68.43,27100.0,51.538,51.7041,51.5229,51.6664,27100.0
2010-10-04 10:55:00,68.42,68.43,68.27,68.32,24700.0,51.6588,51.6664,51.5456,51.5833,24700.0
2010-10-04 11:00:00,68.32,68.35,68.12,68.17,54200.0,51.5833,51.606,51.4323,51.4701,54200.0
2010-10-04 11:05:00,68.14,68.16,68.03,68.14,69200.0,51.4474,51.4625,51.3644,51.4474,69200.0
2010-10-04 11:10:00,68.14,68.18,68.05,68.05,49400.0,51.4474,51.4776,51.3795,51.3795,49400.0
2010-10-04 11:15:00,68.05,68.05,67.77,67.78,107300.0,51.3795,51.3795,51.1681,51.1756,107300.0
2010-10-04 11:20:00,67.78,67.82,67.67,67.76,116700.0,51.1756,51.2058,51.0926,51.1605,116700.0
2010-10-04 11:25:00,67.76,67.8,67.7,67.8,31900.0,51.1605,51.1907,51.1152,51.1907,31900.0
2010-10-04 11:30:00,67.79,67.97,67.72,67.95,73300.0,51.1832,51.3191,51.1303,51.304,73300.0
2010-10-04 11:35:00,67.96,68.18,67.94,68.16,62000.0,51.3115,51.4776,51.2964,51.4625,62000.0
2010-10-04 11:40:00,68.16,68.22,68.15,68.2,22700.0,51.4625,51.5078,51.455,51.4927,22700.0
2010-10-04 11:45:00,68.2,68.3,68.18,68.27,53100.0,51.4927,51.5682,51.4776,51.5456,53100.0
2010-10-04 11:50:00,68.28,68.3,68.25,68.28,38300.0,51.5531,51.5682,51.5305,51.5531,38300.0
2010-10-04 11:55:00,68.27,68.31,68.06,68.06,109300.0,51.5456,51.5758,51.387,51.387,109300.0
2010-10-04 12:00:00,68.06,68.07,67.95,67.95,61900.0,51.387,51.3946,51.304,51.304,61900.0
2010-10-04 12:05:00,67.96,67.98,67.87,67.98,41600.0,51.3115,51.3266,51.2436,51.3266,41600.0
2010-10-04 12:10:00,67.98,68.02,67.93,67.99,24600.0,51.3266,51.3568,51.2889,51.3342,24600.0
2010-10-04 12:15:00,67.97,67.97,67.9,67.96,19200.0,51.3191,51.3191,51.2662,51.3115,19200.0
2010-10-04 12:20:00,67.96,67.97,67.85,67.85,22000.0,51.3115,51.3191,51.2285,51.2285,22000.0
2010-10-04 12:25:00,67.86,67.93,67.85,67.93,18900.0,51.236,51.2889,51.2285,51.2889,18900.0
2010-10-04 12:30:00,67.93,67.98,67.91,67.95,16600.0,51.2889,51.3266,51.2738,51.304,16600.0
2010-10-04 12:35:00,67.94,68.11,67.93,68.09,117400.0,51.2964,51.4248,51.2889,51.4097,117400.0
2010-10-04 12:40:00,68.1,68.12,68.02,68.1,36600.0,51.4172,51.4323,51.3568,51.4172,36600.0
2010-10-04 12:45:00,68.1,68.38,68.06,68.35,75300.0,51.4172,51.6286,51.387,51.606,75300.0
2010-10-04 12:50:00,68.34,68.44,68.34,68.43,89200.0,51.5984,51.6739,51.5984,51.6664,89200.0
2010-10-04 12:55:00,68.43,68.48,68.39,68.47,48000.0,51.6664,51.7041,51.6362,51.6966,48000.0
2010-10-04 13:00:00,68.47,68.48,68.38,68.45,41200.0,51.6966,51.7041,51.6286,51.6815,41200.0
2010-10-04 13:05:00,68.45,68.52,68.45,68.49,44900.0,51.6815,51.7343,51.6815,51.7117,44900.0
2010-10-04 13:10:00,68.5,68.55,68.49,68.51,45300.0,51.7192,51.757,51.7117,51.7268,45300.0
2010-10-04 13:15:00,68.52,68.55,68.49,68.5,22900.0,51.7343,51.757,51.7117,51.7192,22900.0
2010-10-04 13:20:00,68.53,68.53,68.41,68.44,56900.0,51.7419,51.7419,51.6513,51.6739,56900.0
2010-10-04 13:25:00,68.44,68.51,68.41,68.51,28800.0,51.6739,51.7268,51.6513,51.7268,28800.0
2010-10-04 13:30:00,68.5,68.55,68.35,68.37,32800.0,51.7192,51.757,51.606,51.6211,32800.0
2010-10-04 13:35:00,68.36,68.36,68.23,68.24,32700.0,51.6135,51.6135,51.5154,51.5229,32700.0
2010-10-04 13:40:00,68.24,68.31,68.22,68.31,25200.0,51.5229,51.5758,51.5078,51.5758,25200.0
2010-10-04 13:45:00,68.28,68.28,68.2,68.25,19700.0,51.5531,51.5531,51.4927,51.5305,19700.0
2010-10-04 13:50:00,68.24,68.25,68.19,68.23,16700.0,51.5229,51.5305,51.4852,51.5154,16700.0
2010-10-04 13:55:00,68.25,68.33,68.25,68.33,13300.0,51.5305,51.5909,51.5305,51.5909,13300.0
2010-10-04 14:00:00,68.32,68.36,68.22,68.25,36800.0,51.5833,51.6135,51.5078,51.5305,36800.0
2010-10-04 14:05:00,68.25,68.3,68.23,68.24,11400.0,51.5305,51.5682,51.5154,51.5229,11400.0
2010-10-04 14:10:00,68.25,68.34,68.23,68.27,23200.0,51.5305,51.5984,51.5154,51.5456,23200.0
2010-10-04 14:15:00,68.29,68.29,68.2,68.22,17900.0,51.5607,51.5607,51.4927,51.5078,17900.0
2010-10-04 14:20:00,68.23,68.25,68.19,68.25,19100.0,51.5154,51.5305,51.4852,51.5305,19100.0
2010-10-04 14:25:00,68.26,68.26,68.13,68.19,17300.0,51.538,51.538,51.4399,51.4852,17300.0
2010-10-04 14:30:00,68.18,68.27,68.13,68.26,40400.0,51.4776,51.5456,51.4399,51.538,40400.0
2010-10-04 14:35:00,68.24,68.43,68.23,68.42,43500.0,51.5229,51.6664,51.5154,51.6588,43500.0
2010-10-04 14:40:00,68.42,68.5,68.42,68.48,38500.0,51.6588,51.7192,51.6588,51.7041,38500.0
2010-10-04 14:45:00,68.49,68.55,68.43,68.52,81300.0,51.7117,51.757,51.6664,51.7343,81300.0
2010-10-04 14:50:00,68.51,68.68,68.45,68.48,75400.0,51.7268,51.8551,51.6815,51.7041,75400.0
2010-10-04 14:55:00,68.48,68.57,68.48,68.54,64800.0,51.7041,51.7721,51.7041,51.7494,64800.0
2010-10-04 15:00:00,68.53,68.75,68.46,68.7,85500.0,51.7419,51.908,51.689,51.8702,85500.0
2010-10-04 15:05:00,68.7,68.74,68.65,68.71,82600.0,51.8702,51.9005,51.8325,51.8778,82600.0
2010-10-04 15:10:00,68.7,68.73,68.64,68.64,67200.0,51.8702,51.8929,51.8249,51.8249,67200.0
2010-10-04 15:15:00,68.64,68.74,68.6,68.69,54700.0,51.8249,51.9005,51.7947,51.8627,54700.0
2010-10-04 15:20:00,68.69,68.85,68.68,68.82,108200.0,51.8627,51.9835,51.8551,51.9609,108200.0
2010-10-04 15:25:00,68.82,68.82,68.73,68.76,49600.0,51.9609,51.9609,51.8929,51.9156,49600.0
2010-10-04 15:30:00,68.75,68.78,68.63,68.65,66000.0,51.908,51.9307,51.8174,51.8325,66000.0
2010-10-04 15:35:00,68.65,68.67,68.6,68.63,79600.0,51.8325,51.8476,51.7947,51.8174,79600.0
2010-10-04 15:40:00,68.63,68.67,68.61,68.66,68900.0,51.8174,51.8476,51.8023,51.84,68900.0
2010-10-04 15:45:00,68.65,68.7,68.56,68.57,130400.0,51.8325,51.8702,51.7645,51.7721,130400.0
2010-10-04 15:50:00,68.57,68.62,68.52,68.56,120600.0,51.7721,51.8098,51.7343,51.7645,120600.0
2010-10-04 15:55:00,68.55,68.64,68.5,68.62,159700.0,51.757,51.8249,51.7192,51.8098,159700.0
2010-10-05 09:30:00,69.42,69.74,69.42,69.64,87900.0,52.4139,52.6555,52.4139,52.58,87900.0
2010-10-05 09:35:00,69.62,69.75,69.5,69.61,59400.0,52.5649,52.663,52.4743,52.5573,59400.0
2010-10-05 09:40:00,69.59,69.61,69.45,69.6,44300.0,52.5422,52.5573,52.4365,52.5498,44300.0
2010-10-05 09:45:00,69.61,69.79,69.61,69.73,107800.0,52.5573,52.6932,52.5573,52.6479,107800.0
2010-10-05 09:50:00,69.71,69.9,69.71,69.84,180600.0,52.6328,52.7763,52.6328,52.731,180600.0
2010-10-05 09:55:00,69.84,70.0,69.67,69.96,121800.0,52.731,52.8518,52.6026,52.8216,121800.0
2010-10-05 10:00:00,69.96,70.15,69.75,70.05,153400.0,52.8216,52.965,52.663,52.8895,153400.0
2010-10-05 10:05:00,70.02,70.06,69.86,69.93,84100.0,52.8669,52.8971,52.7461,52.7989,84100.0
2010-10-05 10:10:00,69.92,69.99,69.86,69.93,34700.0,52.7914,52.8442,52.7461,52.7989,34700.0
2010-10-05 10:15:00,69.93,70.0,69.84,69.97,24700.0,52.7989,52.8518,52.731,52.8291,24700.0
2010-10-05 10:20:00,69.95,69.95,69.79,69.88,40800.0,52.814,52.814,52.6932,52.7612,40800.0
2010-10-05 10:25:00,69.88,70.2,69.86,70.12,37600.0,52.7612,53.0028,52.7461,52.9424,37600.0
2010-10-05 10:30:00,70.15,70.43,70.15,70.33,111400.0,52.965,53.1764,52.965,53.1009,111400.0
2010-10-05 10:35:00,70.33,70.53,70.32,70.41,66900.0,53.1009,53.2519,53.0934,53.1613,66900.0
2010-10-05 10:40:00,70.42,70.44,70.36,70.37,24700.0,53.1689,53.184,53.1236,53.1311,24700.0
2010-10-05 10:45:00,70.37,70.43,70.25,70.42,57800.0,53.1311,53.1764,53.0405,53.1689,57800.0
2010-10-05 10:50:00,70.41,70.42,70.32,70.32,78200.0,53.1613,53.1689,53.0934,53.0934,78200.0
2010-10-05 10:55:00,70.31,70.33,70.21,70.22,25900.0,53.0858,53.1009,53.0103,53.0179,25900.0
2010-10-05 11:00:00,70.22,70.26,70.14,70.24,33100.0,53.0179,53.0481,52.9575,53.033,33100.0
2010-10-05 11:05:00,70.23,70.42,70.2,70.38,26900.0,53.0254,53.1689,53.0028,53.1387,26900.0
2010-10-05 11:10:00,70.36,70.48,70.32,70.47,32400.0,53.1236,53.2142,53.0934,53.2066,32400.0
2010-10-05 11:15:00,70.47,70.52,70.42,70.48,40600.0,53.2066,53.2444,53.1689,53.2142,40600.0
2010-10-05 11:20:00,70.47,70.52,70.42,70.5,33700.0,53.2066,53.2444,53.1689,53.2293,33700.0
2010-10-05 11:25:00,70.49,70.57,70.46,70.5,28900.0,53.2217,53.2821,53.1991,53.2293,28900.0
2010-10-05 11:30:00,70.51,70.64,70.51,70.55,36000.0,53.2368,53.335,53.2368,53.267,36000.0
2010-10-05 11:35:00,70.54,70.8,70.52,70.79,55400.0,53.2595,53.4558,53.2444,53.4483,55400.0
2010-10-05 11:40:00,70.78,70.89,70.78,70.86,26200.0,53.4407,53.5238,53.4407,53.5011,26200.0
2010-10-05 11:45:00,70.88,70.9,70.78,70.8,27500.0,53.5162,53.5313,53.4407,53.4558,27500.0
2010-10-05 11:50:00,70.79,70.85,70.74,70.77,21900.0,53.4483,53.4936,53.4105,53.4332,21900.0
2010-10-05 11:55:00,70.77,70.94,70.73,70.93,46700.0,53.4332,53.5615,53.403,53.554,46700.0
2010-10-05 12:00:00,70.93,70.95,70.9,70.91,29500.0,53.554,53.5691,53.5313,53.5389,29500.0
2010-10-05 12:05:00,70.9,70.95,70.86,70.93,54700.0,53.5313,53.5691,53.5011,53.554,54700.0
2010-10-05 12:10:00,70.95,71.04,70.94,71.01,87600.0,53.5691,53.637,53.5615,53.6144,87600.0
2010-10-05 12:15:00,71.0,71.04,70.97,70.97,43900.0,53.6068,53.637,53.5842,53.5842,43900.0
2010-10-05 12:20:00,70.97,71.07,70.95,71.03,98600.0,53.5842,53.6597,53.5691,53.6295,98600.0
2010-10-05 12:25:00,71.03,71.04,70.93,71.0,38800.0,53.6295,53.637,53.554,53.6068,38800.0
2010-10-05 12:30:00,70.99,71.0,70.95,70.99,60700.0,53.5993,53.6068,53.5691,53.5993,60700.0
2010-10-05 12:35:00,70.99,71.02,70.96,71.01,37700.0,53.5993,53.6219,53.5766,53.6144,37700.0
2010-10-05 12:40:00,71.01,71.02,70.97,70.99,67000.0,53.6144,53.6219,53.5842,53.5993,67000.0
2010-10-05 12:45:00,71.0,71.09,70.99,71.09,28000.0,53.6068,53.6748,53.5993,53.6748,28000.0
2010-10-05 12:50:00,71.07,71.11,71.06,71.11,32400.0,53.6597,53.6899,53.6521,53.6899,32400.0
2010-10-05 12:55:00,71.12,71.23,71.12,71.21,41800.0,53.6974,53.7805,53.6974,53.7654,41800.0
2010-10-05 13:00:00,71.2,71.28,71.19,71.25,35200.0,53.7578,53.8182,53.7503,53.7956,35200.0
2010-10-05 13:05:00,71.26,71.44,71.26,71.43,63900.0,53.8031,53.939,53.8031,53.9315,63900.0
2010-10-05 13:10:00,71.43,71.58,71.42,71.45,88100.0,53.9315,54.0447,53.9239,53.9466,88100.0
2010-10-05 13:15:00,71.46,71.49,71.42,71.46,34900.0,53.9541,53.9768,53.9239,53.9541,34900.0
2010-10-05 13:20:00,71.46,71.5,71.43,71.45,39600.0,53.9541,53.9843,53.9315,53.9466,39600.0
2010-10-05 13:25:00,71.45,71.47,71.41,71.44,49000.0,53.9466,53.9617,53.9164,53.939,49000.0
2010-10-05 13:30:00,71.44,71.44,71.32,71.33,33800.0,53.939,53.939,53.8484,53.856,33800.0
2010-10-05 13:35:00,71.33,71.34,71.28,71.3,13300.0,53.856,53.8635,53.8182,53.8333,13300.0
2010-10-05 13:40:00,71.3,71.37,71.3,71.35,27700.0,53.8333,53.8862,53.8333,53.8711,27700.0
2010-10-05 13:45:00,71.35,71.36,71.31,71.33,39500.0,53.8711,53.8786,53.8409,53.856,39500.0
2010-10-05 13:50:00,71.32,71.41,71.31,71.41,33300.0,53.8484,53.9164,53.8409,53.9164,33300.0
2010-10-05 13:55:00,71.41,71.57,71.39,71.57,48800.0,53.9164,54.0372,53.9013,54.0372,48800.0
2010-10-05 14:00:00,71.57,71.72,71.55,71.7,86200.0,54.0372,54.1504,54.0221,54.1353,86200.0
2010-10-05 14:05:00,71.7,71.74,71.69,71.73,42300.0,54.1353,54.1655,54.1278,54.158,42300.0
2010-10-05 14:10:00,71.72,71.77,71.69,71.69,51500.0,54.1504,54.1882,54.1278,54.1278,51500.0
2010-10-05 14:15:00,71.71,71.71,71.63,71.64,31700.0,54.1429,54.1429,54.0825,54.09,31700.0
2010-10-05 14:20:00,71.65,71.7,71.64,71.7,42300.0,54.0976,54.1353,54.09,54.1353,42300.0
2010-10-05 14:25:00,71.69,71.74,71.66,71.68,35000.0,54.1278,54.1655,54.1051,54.1202,35000.0
2010-10-05 14:30:00,71.7,71.85,71.7,71.82,82700.0,54.1353,54.2486,54.1353,54.2259,82700.0
2010-10-05 14:35:00,71.82,71.89,71.72,71.75,74300.0,54.2259,54.2788,54.1504,54.1731,74300.0
2010-10-05 14:40:00,71.75,71.79,71.61,71.66,88600.0,54.1731,54.2033,54.0674,54.1051,88600.0
2010-10-05 14:45:00,71.65,71.68,71.63,71.65,59200.0,54.0976,54.1202,54.0825,54.0976,59200.0
2010-10-05 14:50:00,71.66,71.66,71.49,71.49,37300.0,54.1051,54.1051,53.9768,53.9768,37300.0
2010-10-05 14:55:00,71.5,71.56,71.47,71.54,46500.0,53.9843,54.0296,53.9617,54.0145,46500.0
2010-10-05 15:00:00,71.53,71.57,71.45,71.46,51700.0,54.007,54.0372,53.9466,53.9541,51700.0
2010-10-05 15:05:00,71.47,71.5,71.42,71.48,36100.0,53.9617,53.9843,53.9239,53.9692,36100.0
2010-10-05 15:10:00,71.48,71.54,71.44,71.51,33500.0,53.9692,54.0145,53.939,53.9919,33500.0
2010-10-05 15:15:00,71.51,71.58,71.43,71.46,63800.0,53.9919,54.0447,53.9315,53.9541,63800.0
2010-10-05 15:20:00,71.45,71.52,71.43,71.44,37500.0,53.9466,53.9994,53.9315,53.939,37500.0
2010-10-05 15:25:00,71.47,71.5,71.41,71.44,55800.0,53.9617,53.9843,53.9164,53.939,55800.0
2010-10-05 15:30:00,71.46,71.49,71.43,71.46,39600.0,53.9541,53.9768,53.9315,53.9541,39600.0
2010-10-05 15:35:00,71.45,71.49,71.35,71.35,58300.0,53.9466,53.9768,53.8711,53.8711,58300.0
2010-10-05 15:40:00,71.34,71.36,71.18,71.26,88700.0,53.8635,53.8786,53.7427,53.8031,88700.0
2010-10-05 15:45:00,71.27,71.34,71.25,71.3,85600.0,53.8107,53.8635,53.7956,53.8333,85600.0
2010-10-05 15:50:00,71.29,71.35,71.26,71.29,113900.0,53.8258,53.8711,53.8031,53.8258,113900.0
2010-10-05 15:55:00,71.29,71.31,71.16,71.27,208500.0,53.8258,53.8409,53.7276,53.8107,208500.0
2010-10-06 09:30:00,71.1,71.3,71.1,71.29,58100.0,53.6823,53.8333,53.6823,53.8258,58100.0
2010-10-06 09:35:00,71.28,71.6,71.27,71.5,45000.0,53.8182,54.0598,53.8107,53.9843,45000.0
2010-10-06 09:40:00,71.48,71.65,71.44,71.54,72200.0,53.9692,54.0976,53.939,54.0145,72200.0
2010-10-06 09:45:00,71.53,71.59,71.47,71.58,56300.0,54.007,54.0523,53.9617,54.0447,56300.0
2010-10-06 09:50:00,71.57,71.83,71.55,71.81,109400.0,54.0372,54.2335,54.0221,54.2184,109400.0
2010-10-06 09:55:00,71.8,71.92,71.78,71.81,86400.0,54.2108,54.3014,54.1957,54.2184,86400.0
2010-10-06 10:00:00,71.81,71.94,71.79,71.94,67300.0,54.2184,54.3165,54.2033,54.3165,67300.0
2010-10-06 10:05:00,71.93,72.07,71.93,72.06,76000.0,54.309,54.4147,54.309,54.4071,76000.0
2010-10-06 10:10:00,72.06,72.15,72.05,72.1,53800.0,54.4071,54.4751,54.3996,54.4373,53800.0
2010-10-06 10:15:00,72.11,72.15,72.03,72.07,81500.0,54.4449,54.4751,54.3845,54.4147,81500.0
2010-10-06 10:20:00,72.07,72.11,71.71,71.75,76700.0,54.4147,54.4449,54.1429,54.1731,76700.0
2010-10-06 10:25:00,71.76,71.8,71.67,71.76,66200.0,54.1806,54.2108,54.1127,54.1806,66200.0
2010-10-06 10:30:00,71.76,71.88,71.73,71.82,44500.0,54.1806,54.2712,54.158,54.2259,44500.0
2010-10-06 10:35:00,71.83,71.83,71.65,71.71,39100.0,54.2335,54.2335,54.0976,54.1429,39100.0
2010-10-06 10:40:00,71.71,71.81,71.69,71.79,41900.0,54.1429,54.2184,54.1278,54.2033,41900.0
2010-10-06 10:45:00,71.77,71.9,71.75,71.82,27300.0,54.1882,54.2863,54.1731,54.2259,27300.0
2010-10-06 10:50:00,71.82,71.82,71.75,71.81,38900.0,54.2259,54.2259,54.1731,54.2184,38900.0
2010-10-06 10:55:00,71.79,71.88,71.78,71.85,33000.0,54.2033,54.2712,54.1957,54.2486,33000.0
2010-10-06 11:00:00,71.86,71.88,71.76,71.81,82100.0,54.2561,54.2712,54.1806,54.2184,82100.0
2010-10-06 11:05:00,71.79,71.9,71.78,71.87,38900.0,54.2033,54.2863,54.1957,54.2637,38900.0
2010-10-06 11:10:00,71.86,71.89,71.82,71.86,45100.0,54.2561,54.2788,54.2259,54.2561,45100.0
2010-10-06 11:15:00,71.85,71.93,71.85,71.9,40100.0,54.2486,54.309,54.2486,54.2863,40100.0
2010-10-06 11:20:00,71.91,71.95,71.88,71.95,26400.0,54.2939,54.3241,54.2712,54.3241,26400.0
2010-10-06 11:25:00,71.94,71.95,71.89,71.89,20300.0,54.3165,54.3241,54.2788,54.2788,20300.0
2010-10-06 11:30:00,71.9,71.91,71.85,71.89,17500.0,54.2863,54.2939,54.2486,54.2788,17500.0
2010-10-06 11:35:00,71.9,72.1,71.89,72.1,48100.0,54.2863,54.4373,54.2788,54.4373,48100.0
2010-10-06 11:40:00,72.08,72.28,72.07,72.18,82300.0,54.4222,54.5732,54.4147,54.4977,82300.0
2010-10-06 11:45:00,72.18,72.22,72.16,72.18,27200.0,54.4977,54.5279,54.4826,54.4977,27200.0
2010-10-06 11:50:00,72.19,72.22,72.17,72.21,24500.0,54.5053,54.5279,54.4902,54.5204,24500.0
2010-10-06 11:55:00,72.23,72.27,72.15,72.18,24900.0,54.5355,54.5657,54.4751,54.4977,24900.0
2010-10-06 12:00:00,72.18,72.24,72.15,72.24,40600.0,54.4977,54.543,54.4751,54.543,40600.0
2010-10-06 12:05:00,72.24,72.27,72.19,72.26,34700.0,54.543,54.5657,54.5053,54.5581,34700.0
2010-10-06 12:10:00,72.26,72.43,72.26,72.4,90100.0,54.5581,54.6865,54.5581,54.6638,90100.0
2010-10-06 12:15:00,72.4,72.5,72.39,72.42,65000.0,54.6638,54.7393,54.6563,54.6789,65000.0
2010-10-06 12:20:00,72.43,72.49,72.42,72.43,51600.0,54.6865,54.7318,54.6789,54.6865,51600.0
2010-10-06 12:25:00,72.44,72.48,72.37,72.45,77100.0,54.694,54.7242,54.6412,54.7016,77100.0
2010-10-06 12:30:00,72.45,72.46,72.16,72.21,67400.0,54.7016,54.7091,54.4826,54.5204,67400.0
2010-10-06 12:35:00,72.21,72.38,72.2,72.37,50200.0,54.5204,54.6487,54.5128,54.6412,50200.0
2010-10-06 12:40:00,72.37,72.53,72.33,72.49,38800.0,54.6412,54.762,54.611,54.7318,38800.0
2010-10-06 12:45:00,72.49,72.52,72.45,72.47,46000.0,54.7318,54.7544,54.7016,54.7167,46000.0
2010-10-06 12:50:00,72.46,72.47,72.33,72.33,45600.0,54.7091,54.7167,54.611,54.611,45600.0
2010-10-06 12:55:00,72.35,72.38,72.17,72.27,45200.0,54.6261,54.6487,54.4902,54.5657,45200.0
2010-10-06 13:00:00,72.27,72.27,72.07,72.07,54800.0,54.5657,54.5657,54.4147,54.4147,54800.0
2010-10-06 13:05:00,72.08,72.12,72.03,72.03,29100.0,54.4222,54.4524,54.3845,54.3845,29100.0
2010-10-06 13:10:00,72.03,72.08,71.98,72.07,52200.0,54.3845,54.4222,54.3467,54.4147,52200.0
2010-10-06 13:15:00,72.07,72.23,72.07,72.13,34200.0,54.4147,54.5355,54.4147,54.46,34200.0
2010-10-06 13:20:00,72.13,72.13,72.04,72.09,20500.0,54.46,54.46,54.392,54.4298,20500.0
2010-10-06 13:25:00,72.09,72.21,72.08,72.2,22600.0,54.4298,54.5204,54.4222,54.5128,22600.0
2010-10-06 13:30:00,72.2,72.2,72.1,72.12,15300.0,54.5128,54.5128,54.4373,54.4524,15300.0
2010-10-06 13:35:00,72.11,72.18,72.1,72.14,23300.0,54.4449,54.4977,54.4373,54.4675,23300.0
2010-10-06 13:40:00,72.15,72.16,72.1,72.13,18100.0,54.4751,54.4826,54.4373,54.46,18100.0
2010-10-06 13:45:00,72.13,72.19,72.12,72.19,14200.0,54.46,54.5053,54.4524,54.5053,14200.0
2010-10-06 13:50:00,72.19,72.2,72.05,72.07,21300.0,54.5053,54.5128,54.3996,54.4147,21300.0
2010-10-06 13:55:00,72.07,72.19,72.03,72.18,22300.0,54.4147,54.5053,54.3845,54.4977,22300.0
2010-10-06 14:00:00,72.18,72.22,72.09,72.11,33600.0,54.4977,54.5279,54.4298,54.4449,33600.0
2010-10-06 14:05:00,72.1,72.18,72.1,72.15,40900.0,54.4373,54.4977,54.4373,54.4751,40900.0
2010-10-06 14:10:00,72.15,72.17,72.09,72.1,23700.0,54.4751,54.4902,54.4298,54.4373,23700.0
2010-10-06 14:15:00,72.12,72.13,72.0,72.09,15100.0,54.4524,54.46,54.3618,54.4298,15100.0
2010-10-06 14:20:00,72.09,72.12,72.03,72.08,14400.0,54.4298,54.4524,54.3845,54.4222,14400.0
2010-10-06 14:25:00,72.06,72.09,71.96,72.04,22700.0,54.4071,54.4298,54.3316,54.392,22700.0
2010-10-06 14:30:00,72.05,72.07,71.98,72.05,26200.0,54.3996,54.4147,54.3467,54.3996,26200.0
2010-10-06 14:35:00,72.05,72.11,71.99,72.08,53400.0,54.3996,54.4449,54.3543,54.4222,53400.0
2010-10-06 14:40:00,72.11,72.12,72.02,72.03,35800.0,54.4449,54.4524,54.3769,54.3845,35800.0
2010-10-06 14:45:00,72.03,72.08,71.99,72.05,29800.0,54.3845,54.4222,54.3543,54.3996,29800.0
2010-10-06 14:50:00,72.05,72.11,72.03,72.11,26400.0,54.3996,54.4449,54.3845,54.4449,26400.0
2010-10-06 14:55:00,72.12,72.14,72.08,72.09,22100.0,54.4524,54.4675,54.4222,54.4298,22100.0
2010-10-06 15:00:00,72.09,72.13,71.96,71.97,32400.0,54.4298,54.46,54.3316,54.3392,32400.0
2010-10-06 15:05:00,71.96,71.97,71.87,71.87,36500.0,54.3316,54.3392,54.2637,54.2637,36500.0
2010-10-06 15:10:00,71.87,71.98,71.85,71.94,48000.0,54.2637,54.3467,54.2486,54.3165,48000.0
2010-10-06 15:15:00,71.93,71.95,71.9,71.9,17800.0,54.309,54.3241,54.2863,54.2863,17800.0
2010-10-06 15:20:00,71.9,71.96,71.83,71.89,44700.0,54.2863,54.3316,54.2335,54.2788,44700.0
2010-10-06 15:25:00,71.9,71.97,71.87,71.92,24400.0,54.2863,54.3392,54.2637,54.3014,24400.0
2010-10-06 15:30:00,71.92,71.92,71.76,71.78,57900.0,54.3014,54.3014,54.1806,54.1957,57900.0
2010-10-06 15:35:00,71.79,71.8,71.71,71.76,60600.0,54.2033,54.2108,54.1429,54.1806,60600.0
2010-10-06 15:40:00,71.76,71.87,71.76,71.86,53400.0,54.1806,54.2637,54.1806,54.2561,53400.0
2010-10-06 15:45:00,71.86,71.95,71.86,71.94,57600.0,54.2561,54.3241,54.2561,54.3165,57600.0
2010-10-06 15:50:00,71.94,71.98,71.85,71.87,56900.0,54.3165,54.3467,54.2486,54.2637,56900.0
2010-10-06 15:55:00,71.86,71.94,71.81,71.93,109000.0,54.2561,54.3165,54.2184,54.309,109000.0
2010-10-07 09:30:00,72.43,72.5,71.62,71.92,63400.0,54.6865,54.7393,54.0749,54.3014,63400.0
2010-10-07 09:35:00,71.91,71.96,71.5,71.53,73800.0,54.2939,54.3316,53.9843,54.007,73800.0
2010-10-07 09:40:00,71.57,71.57,71.1,71.46,78400.0,54.0372,54.0372,53.6823,53.9541,78400.0
2010-10-07 09:45:00,71.45,71.46,70.95,71.11,83000.0,53.9466,53.9541,53.5691,53.6899,83000.0
2010-10-07 09:50:00,71.12,71.49,70.98,71.23,51500.0,53.6974,53.9768,53.5917,53.7805,51500.0
2010-10-07 09:55:00,71.24,71.25,71.0,71.01,38000.0,53.788,53.7956,53.6068,53.6144,38000.0
2010-10-07 10:00:00,71.0,71.21,70.85,71.19,47600.0,53.6068,53.7654,53.4936,53.7503,47600.0
2010-10-07 10:05:00,71.18,71.37,71.17,71.3,43500.0,53.7427,53.8862,53.7352,53.8333,43500.0
2010-10-07 10:10:00,71.3,71.44,71.28,71.39,28800.0,53.8333,53.939,53.8182,53.9013,28800.0
2010-10-07 10:15:00,71.39,71.43,71.29,71.43,28300.0,53.9013,53.9315,53.8258,53.9315,28300.0
2010-10-07 10:20:00,71.44,71.58,71.43,71.51,28300.0,53.939,54.0447,53.9315,53.9919,28300.0
2010-10-07 10:25:00,71.5,71.56,71.48,71.52,14200.0,53.9843,54.0296,53.9692,53.9994,14200.0
2010-10-07 10:30:00,71.52,71.56,71.45,71.48,22100.0,53.9994,54.0296,53.9466,53.9692,22100.0
2010-10-07 10:35:00,71.49,71.5,71.4,71.47,34600.0,53.9768,53.9843,53.9088,53.9617,34600.0
2010-10-07 10:40:00,71.45,71.47,71.36,71.39,30900.0,53.9466,53.9617,53.8786,53.9013,30900.0
2010-10-07 10:45:00,71.41,71.5,71.4,71.48,16800.0,53.9164,53.9843,53.9088,53.9692,16800.0
2010-10-07 10:50:00,71.5,71.51,71.4,71.45,34700.0,53.9843,53.9919,53.9088,53.9466,34700.0
2010-10-07 10:55:00,71.45,71.46,71.33,71.33,32900.0,53.9466,53.9541,53.856,53.856,32900.0
2010-10-07 11:00:00,71.34,71.34,71.27,71.27,28900.0,53.8635,53.8635,53.8107,53.8107,28900.0
2010-10-07 11:05:00,71.26,71.3,71.19,71.23,19500.0,53.8031,53.8333,53.7503,53.7805,19500.0
2010-10-07 11:10:00,71.22,71.3,71.2,71.25,21900.0,53.7729,53.8333,53.7578,53.7956,21900.0
2010-10-07 11:15:00,71.26,71.41,71.23,71.24,26400.0,53.8031,53.9164,53.7805,53.788,26400.0
2010-10-07 11:20:00,71.23,71.34,71.21,71.32,20200.0,53.7805,53.8635,53.7654,53.8484,20200.0
2010-10-07 11:25:00,71.32,71.36,71.28,71.33,28500.0,53.8484,53.8786,53.8182,53.856,28500.0
2010-10-07 11:30:00,71.34,71.57,71.31,71.53,30300.0,53.8635,54.0372,53.8409,54.007,30300.0
2010-10-07 11:35:00,71.52,71.58,71.43,71.45,20600.0,53.9994,54.0447,53.9315,53.9466,20600.0
2010-10-07 11:40:00,71.45,71.55,71.43,71.55,22400.0,53.9466,54.0221,53.9315,54.0221,22400.0
2010-10-07 11:45:00,71.56,71.58,71.45,71.45,15900.0,54.0296,54.0447,53.9466,53.9466,15900.0
2010-10-07 11:50:00,71.44,71.53,71.44,71.52,15200.0,53.939,54.007,53.939,53.9994,15200.0
2010-10-07 11:55:00,71.52,71.65,71.52,71.63,18800.0,53.9994,54.0976,53.9994,54.0825,18800.0
2010-10-07 12:00:00,71.63,71.65,71.49,71.5,20400.0,54.0825,54.0976,53.9768,53.9843,20400.0
2010-10-07 12:05:00,71.48,71.57,71.45,71.57,9900.0,53.9692,54.0372,53.9466,54.0372,9900.0
2010-10-07 12:10:00,71.59,71.62,71.5,71.54,14000.0,54.0523,54.0749,53.9843,54.0145,14000.0
2010-10-07 12:15:00,71.53,71.53,71.4,71.4,10200.0,54.007,54.007,53.9088,53.9088,10200.0
2010-10-07 12:20:00,71.4,71.45,71.34,71.35,13600.0,53.9088,53.9466,53.8635,53.8711,13600.0
2010-10-07 12:25:00,71.36,71.37,71.2,71.26,28600.0,53.8786,53.8862,53.7578,53.8031,28600.0
2010-10-07 12:30:00,71.25,71.25,71.14,71.14,31000.0,53.7956,53.7956,53.7125,53.7125,31000.0
2010-10-07 12:35:00,71.16,71.18,71.08,71.16,33100.0,53.7276,53.7427,53.6672,53.7276,33100.0
2010-10-07 12:40:00,71.16,71.19,71.11,71.18,18200.0,53.7276,53.7503,53.6899,53.7427,18200.0
2010-10-07 12:45:00,71.18,71.3,71.17,71.28,25200.0,53.7427,53.8333,53.7352,53.8182,25200.0
2010-10-07 12:50:00,71.28,71.34,71.25,71.33,140300.0,53.8182,53.8635,53.7956,53.856,140300.0
2010-10-07 12:55:00,71.32,71.4,71.32,71.39,33800.0,53.8484,53.9088,53.8484,53.9013,33800.0
2010-10-07 13:00:00,71.39,71.44,71.38,71.41,17700.0,53.9013,53.939,53.8937,53.9164,17700.0
2010-10-07 13:05:00,71.42,71.52,71.41,71.52,20200.0,53.9239,53.9994,53.9164,53.9994,20200.0
2010-10-07 13:10:00,71.53,71.63,71.51,71.58,50600.0,54.007,54.0825,53.9919,54.0447,50600.0
2010-10-07 13:15:00,71.58,71.63,71.58,71.6,23500.0,54.0447,54.0825,54.0447,54.0598,23500.0
2010-10-07 13:20:00,71.58,71.61,71.51,71.53,15300.0,54.0447,54.0674,53.9919,54.007,15300.0
2010-10-07 13:25:00,71.54,71.54,71.44,71.45,10600.0,54.0145,54.0145,53.939,53.9466,10600.0
2010-10-07 13:30:00,71.44,71.54,71.44,71.53,9500.0,53.939,54.0145,53.939,54.007,9500.0
2010-10-07 13:35:00,71.51,71.51,71.35,71.39,27300.0,53.9919,53.9919,53.8711,53.9013,27300.0
2010-10-07 13:40:00,71.4,71.41,71.35,71.4,31900.0,53.9088,53.9164,53.8711,53.9088,31900.0
2010-10-07 13:45:00,71.4,71.43,71.36,71.39,18300.0,53.9088,53.9315,53.8786,53.9013,18300.0
2010-10-07 13:50:00,71.39,71.43,71.39,71.43,11300.0,53.9013,53.9315,53.9013,53.9315,11300.0
2010-10-07 13:55:00,71.44,71.66,71.44,71.6,45500.0,53.939,54.1051,53.939,54.0598,45500.0
2010-10-07 14:00:00,71.6,71.67,71.56,71.57,22900.0,54.0598,54.1127,54.0296,54.0372,22900.0
2010-10-07 14:05:00,71.56,71.62,71.52,71.56,16500.0,54.0296,54.0749,53.9994,54.0296,16500.0
2010-10-07 14:10:00,71.57,71.73,71.57,71.72,20400.0,54.0372,54.158,54.0372,54.1504,20400.0
2010-10-07 14:15:00,71.73,71.86,71.73,71.82,45400.0,54.158,54.2561,54.158,54.2259,45400.0
2010-10-07 14:20:00,71.82,71.88,71.8,71.85,33300.0,54.2259,54.2712,54.2108,54.2486,33300.0
2010-10-07 14:25:00,71.83,71.86,71.77,71.78,18700.0,54.2335,54.2561,54.1882,54.1957,18700.0
2010-10-07 14:30:00,71.77,71.86,71.77,71.82,26200.0,54.1882,54.2561,54.1882,54.2259,26200.0
2010-10-07 14:35:00,71.82,71.88,71.78,71.85,20200.0,54.2259,54.2712,54.1957,54.2486,20200.0
2010-10-07 14:40:00,71.84,71.86,71.81,71.85,22300.0,54.241,54.2561,54.2184,54.2486,22300.0
2010-10-07 14:45:00,71.85,71.88,71.79,71.8,15900.0,54.2486,54.2712,54.2033,54.2108,15900.0
2010-10-07 14:50:00,71.79,71.87,71.75,71.85,30900.0,54.2033,54.2637,54.1731,54.2486,30900.0
2010-10-07 14:55:00,71.85,71.91,71.82,71.9,18900.0,54.2486,54.2939,54.2259,54.2863,18900.0
2010-10-07 15:00:00,71.89,71.93,71.8,71.82,20900.0,54.2788,54.309,54.2108,54.2259,20900.0
2010-10-07 15:05:00,71.83,71.89,71.83,71.87,17100.0,54.2335,54.2788,54.2335,54.2637,17100.0
2010-10-07 15:10:00,71.87,71.87,71.82,71.85,15500.0,54.2637,54.2637,54.2259,54.2486,15500.0
2010-10-07 15:15:00,71.86,71.91,71.83,71.85,19000.0,54.2561,54.2939,54.2335,54.2486,19000.0
2010-10-07 15:20:00,71.84,71.9,71.84,71.87,38200.0,54.241,54.2863,54.241,54.2637,38200.0
2010-10-07 15:25:00,71.87,71.89,71.76,71.8,56700.0,54.2637,54.2788,54.1806,54.2108,56700.0
2010-10-07 15:30:00,71.8,71.87,71.77,71.84,58300.0,54.2108,54.2637,54.1882,54.241,58300.0
2010-10-07 15:35:00,71.84,71.99,71.84,71.95,54900.0,54.241,54.3543,54.241,54.3241,54900.0
2010-10-07 15:40:00,71.95,71.96,71.84,71.89,78800.0,54.3241,54.3316,54.241,54.2788,78800.0
2010-10-07 15:45:00,71.9,71.95,71.84,71.85,74700.0,54.2863,54.3241,54.241,54.2486,74700.0
2010-10-07 15:50:00,71.85,71.91,71.84,71.85,69400.0,54.2486,54.2939,54.241,54.2486,69400.0
2010-10-07 15:55:00,71.85,71.9,71.81,71.89,128800.0,54.2486,54.2863,54.2184,54.2788,128800.0
2010-10-08 09:30:00,74.27,74.77,74.11,74.7,625500.0,56.0757,56.4533,55.9549,56.4004,625500.0
2010-10-08 09:35:00,74.69,74.99,74.59,74.75,445000.0,56.3929,56.6194,56.3173,56.4382,445000.0
2010-10-08 09:40:00,74.79,75.46,74.74,75.15,594400.0,56.4684,56.9742,56.4306,56.7402,594400.0
2010-10-08 09:45:00,75.12,75.25,74.52,74.52,251200.0,56.7175,56.8157,56.2645,56.2645,251200.0
2010-10-08 09:50:00,74.53,74.88,74.53,74.65,274200.0,56.272,56.5363,56.272,56.3627,274200.0
2010-10-08 09:55:00,74.65,74.88,74.64,74.8,312100.0,56.3627,56.5363,56.3551,56.4759,312100.0
2010-10-08 10:00:00,74.79,74.91,74.75,74.8,154000.0,56.4684,56.559,56.4382,56.4759,154000.0
2010-10-08 10:05:00,74.79,75.01,74.79,74.88,217200.0,56.4684,56.6345,56.4684,56.5363,217200.0
2010-10-08 10:10:00,74.89,75.03,74.81,74.98,108800.0,56.5439,56.6496,56.4835,56.6118,108800.0
2010-10-08 10:15:00,75.01,75.1,74.92,74.94,127900.0,56.6345,56.7024,56.5665,56.5816,127900.0
2010-10-08 10:20:00,74.94,74.94,74.64,74.82,209100.0,56.5816,56.5816,56.3551,56.491,209100.0
2010-10-08 10:25:00,74.82,74.82,74.66,74.73,64400.0,56.491,56.491,56.3702,56.4231,64400.0
2010-10-08 10:30:00,74.72,75.17,74.71,75.06,199400.0,56.4155,56.7553,56.408,56.6722,199400.0
2010-10-08 10:35:00,75.06,75.34,75.03,75.31,130300.0,56.6722,56.8836,56.6496,56.861,130300.0
2010-10-08 10:40:00,75.31,75.45,75.28,75.3,150000.0,56.861,56.9667,56.8383,56.8534,150000.0
2010-10-08 10:45:00,75.31,75.91,75.3,75.75,300400.0,56.861,57.314,56.8534,57.1932,300400.0
2010-10-08 10:50:00,75.77,75.92,75.71,75.73,401400.0,57.2083,57.3215,57.163,57.1781,401400.0
2010-10-08 10:55:00,75.74,76.06,75.71,75.96,261900.0,57.1856,57.4272,57.163,57.3517,261900.0
2010-10-08 11:00:00,75.99,76.05,75.9,75.97,163300.0,57.3744,57.4197,57.3064,57.3593,163300.0
2010-10-08 11:05:00,75.96,76.15,75.95,76.13,195700.0,57.3517,57.4952,57.3442,57.4801,195700.0
2010-10-08 11:10:00,76.13,76.26,75.89,75.9,207400.0,57.4801,57.5782,57.2989,57.3064,207400.0
2010-10-08 11:15:00,75.89,76.05,75.82,75.83,100700.0,57.2989,57.4197,57.246,57.2536,100700.0
2010-10-08 11:20:00,75.83,76.04,75.82,76.01,92900.0,57.2536,57.4121,57.246,57.3895,92900.0
2010-10-08 11:25:00,76.02,76.02,75.83,76.0,91000.0,57.397,57.397,57.2536,57.3819,91000.0
2010-10-08 11:30:00,76.01,76.22,76.01,76.2,113300.0,57.3895,57.548,57.3895,57.5329,113300.0
2010-10-08 11:35:00,76.19,76.19,75.78,75.85,157200.0,57.5254,57.5254,57.2158,57.2687,157200.0
2010-10-08 11:40:00,75.85,75.95,75.84,75.94,63100.0,57.2687,57.3442,57.2611,57.3366,63100.0
2010-10-08 11:45:00,75.95,76.0,75.84,75.87,62100.0,57.3442,57.3819,57.2611,57.2838,62100.0
2010-10-08 11:50:00,75.88,75.98,75.83,75.83,61200.0,57.2913,57.3668,57.2536,57.2536,61200.0
2010-10-08 11:55:00,75.82,75.95,75.75,75.95,78500.0,57.246,57.3442,57.1932,57.3442,78500.0
2010-10-08 12:00:00,75.96,76.0,75.89,75.96,82700.0,57.3517,57.3819,57.2989,57.3517,82700.0
2010-10-08 12:05:00,75.96,75.96,75.79,75.8,58900.0,57.3517,57.3517,57.2234,57.2309,58900.0
2010-10-08 12:10:00,75.81,75.95,75.8,75.86,73600.0,57.2385,57.3442,57.2309,57.2762,73600.0
2010-10-08 12:15:00,75.86,75.96,75.84,75.96,53500.0,57.2762,57.3517,57.2611,57.3517,53500.0
2010-10-08 12:20:00,75.96,76.06,75.95,76.05,83600.0,57.3517,57.4272,57.3442,57.4197,83600.0
2010-10-08 12:25:00,76.06,76.25,76.06,76.2,72300.0,57.4272,57.5707,57.4272,57.5329,72300.0
2010-10-08 12:30:00,76.2,76.3,76.19,76.3,63500.0,57.5329,57.6084,57.5254,57.6084,63500.0
2010-10-08 12:35:00,76.3,76.4,76.23,76.4,66900.0,57.6084,57.6839,57.5556,57.6839,66900.0
2010-10-08 12:40:00,76.4,76.56,76.39,76.54,84700.0,57.6839,57.8047,57.6764,57.7896,84700.0
2010-10-08 12:45:00,76.55,76.58,76.51,76.56,77300.0,57.7972,57.8198,57.767,57.8047,77300.0
2010-10-08 12:50:00,76.56,76.76,76.55,76.76,81200.0,57.8047,57.9558,57.7972,57.9558,81200.0
2010-10-08 12:55:00,76.77,76.83,76.74,76.79,40900.0,57.9633,58.0086,57.9407,57.9784,40900.0
2010-10-08 13:00:00,76.77,76.79,76.68,76.7,56300.0,57.9633,57.9784,57.8954,57.9105,56300.0
2010-10-08 13:05:00,76.71,76.71,76.54,76.55,55200.0,57.918,57.918,57.7896,57.7972,55200.0
2010-10-08 13:10:00,76.56,76.6,76.5,76.57,49200.0,57.8047,57.835,57.7594,57.8123,49200.0
2010-10-08 13:15:00,76.57,76.64,76.57,76.61,41500.0,57.8123,57.8652,57.8123,57.8425,41500.0
2010-10-08 13:20:00,76.63,76.66,76.4,76.43,74600.0,57.8576,57.8803,57.6839,57.7066,74600.0
2010-10-08 13:25:00,76.44,76.58,76.43,76.58,65700.0,57.7141,57.8198,57.7066,57.8198,65700.0
2010-10-08 13:30:00,76.57,76.58,76.34,76.34,63600.0,57.8123,57.8198,57.6386,57.6386,63600.0
2010-10-08 13:35:00,76.34,76.4,76.29,76.4,53800.0,57.6386,57.6839,57.6009,57.6839,53800.0
2010-10-08 13:40:00,76.39,76.43,76.31,76.35,45700.0,57.6764,57.7066,57.616,57.6462,45700.0
2010-10-08 13:45:00,76.36,76.36,76.12,76.19,52100.0,57.6537,57.6537,57.4725,57.5254,52100.0
2010-10-08 13:50:00,76.2,76.25,76.15,76.23,73800.0,57.5329,57.5707,57.4952,57.5556,73800.0
2010-10-08 13:55:00,76.24,76.25,76.04,76.07,58000.0,57.5631,57.5707,57.4121,57.4348,58000.0
2010-10-08 14:00:00,76.07,76.07,75.98,76.05,75000.0,57.4348,57.4348,57.3668,57.4197,75000.0
2010-10-08 14:05:00,76.05,76.13,76.03,76.13,44600.0,57.4197,57.4801,57.4046,57.4801,44600.0
2010-10-08 14:10:00,76.13,76.18,76.05,76.08,43200.0,57.4801,57.5178,57.4197,57.4423,43200.0
2010-10-08 14:15:00,76.08,76.14,76.06,76.11,36800.0,57.4423,57.4876,57.4272,57.465,36800.0
2010-10-08 14:20:00,76.12,76.15,76.08,76.15,40900.0,57.4725,57.4952,57.4423,57.4952,40900.0
2010-10-08 14:25:00,76.15,76.16,76.04,76.07,102800.0,57.4952,57.5027,57.4121,57.4348,102800.0
2010-10-08 14:30:00,76.07,76.24,76.07,76.22,86800.0,57.4348,57.5631,57.4348,57.548,86800.0
2010-10-08 14:35:00,76.22,76.47,76.22,76.33,178800.0,57.548,57.7368,57.548,57.6311,178800.0
2010-10-08 14:40:00,76.33,76.33,76.18,76.28,82000.0,57.6311,57.6311,57.5178,57.5933,82000.0
2010-10-08 14:45:00,76.26,76.28,76.08,76.08,54700.0,57.5782,57.5933,57.4423,57.4423,54700.0
2010-10-08 14:50:00,76.08,76.17,76.07,76.12,50200.0,57.4423,57.5103,57.4348,57.4725,50200.0
2010-10-08 14:55:00,76.12,76.15,76.08,76.11,43700.0,57.4725,57.4952,57.4423,57.465,43700.0
2010-10-08 15:00:00,76.1,76.11,75.92,76.0,131400.0,57.4574,57.465,57.3215,57.3819,131400.0
2010-10-08 15:05:00,76.0,76.15,75.99,76.15,61300.0,57.3819,57.4952,57.3744,57.4952,61300.0
2010-10-08 15:10:00,76.15,76.25,76.08,76.09,115100.0,57.4952,57.5707,57.4423,57.4499,115100.0
2010-10-08 15:15:00,76.08,76.09,75.95,75.95,86900.0,57.4423,57.4499,57.3442,57.3442,86900.0
2010-10-08 15:20:00,75.96,75.99,75.8,75.81,75100.0,57.3517,57.3744,57.2309,57.2385,75100.0
2010-10-08 15:25:00,75.81,75.83,75.72,75.76,96700.0,57.2385,57.2536,57.1705,57.2007,96700.0
2010-10-08 15:30:00,75.75,75.78,75.65,75.69,173800.0,57.1932,57.2158,57.1177,57.1479,173800.0
2010-10-08 15:35:00,75.7,75.78,75.68,75.68,96400.0,57.1554,57.2158,57.1403,57.1403,96400.0
2010-10-08 15:40:00,75.68,75.69,75.58,75.59,140200.0,57.1403,57.1479,57.0648,57.0724,140200.0
2010-10-08 15:45:00,75.59,75.62,75.47,75.5,164900.0,57.0724,57.095,56.9818,57.0044,164900.0
2010-10-08 15:50:00,75.5,75.51,75.41,75.44,192000.0,57.0044,57.012,56.9365,56.9591,192000.0
2010-10-08 15:55:00,75.44,75.47,75.26,75.36,285800.0,56.9591,56.9818,56.8232,56.8987,285800.0
2010-10-11 09:30:00,76.1,76.17,75.4,75.4,128800.0,57.4574,57.5103,56.9289,56.9289,128800.0
2010-10-11 09:35:00,75.46,75.91,75.25,75.85,83300.0,56.9742,57.314,56.8157,57.2687,83300.0
2010-10-11 09:40:00,75.88,76.06,75.73,75.82,76600.0,57.2913,57.4272,57.1781,57.246,76600.0
2010-10-11 09:45:00,75.84,75.9,75.32,75.32,76400.0,57.2611,57.3064,56.8685,56.8685,76400.0
2010-10-11 09:50:00,75.4,75.48,75.16,75.28,38900.0,56.9289,56.9893,56.7477,56.8383,38900.0
2010-10-11 09:55:00,75.28,75.32,75.18,75.22,31500.0,56.8383,56.8685,56.7628,56.793,31500.0
2010-10-11 10:00:00,75.22,75.33,75.18,75.19,73300.0,56.793,56.8761,56.7628,56.7704,73300.0
2010-10-11 10:05:00,75.19,75.3,75.08,75.11,44400.0,56.7704,56.8534,56.6873,56.71,44400.0
2010-10-11 10:10:00,75.09,75.17,74.92,75.09,70200.0,56.6949,56.7553,56.5665,56.6949,70200.0
2010-10-11 10:15:00,75.13,75.14,74.9,74.95,42300.0,56.7251,56.7326,56.5514,56.5892,42300.0
2010-10-11 10:20:00,74.94,75.0,74.85,74.95,58100.0,56.5816,56.6269,56.5137,56.5892,58100.0
2010-10-11 10:25:00,74.95,75.18,74.93,75.18,68100.0,56.5892,56.7628,56.5741,56.7628,68100.0
2010-10-11 10:30:00,75.16,75.25,75.0,75.01,68800.0,56.7477,56.8157,56.6269,56.6345,68800.0
2010-10-11 10:35:00,75.02,75.17,75.0,75.14,28400.0,56.642,56.7553,56.6269,56.7326,28400.0
2010-10-11 10:40:00,75.14,75.24,75.14,75.18,33800.0,56.7326,56.8081,56.7326,56.7628,33800.0
2010-10-11 10:45:00,75.17,75.17,74.86,74.94,89700.0,56.7553,56.7553,56.5212,56.5816,89700.0
2010-10-11 10:50:00,74.88,74.92,74.58,74.66,74100.0,56.5363,56.5665,56.3098,56.3702,74100.0
2010-10-11 10:55:00,74.66,74.68,74.59,74.62,36100.0,56.3702,56.3853,56.3173,56.34,36100.0
2010-10-11 11:00:00,74.64,74.71,74.56,74.6,57100.0,56.3551,56.408,56.2947,56.3249,57100.0
2010-10-11 11:05:00,74.6,74.62,74.47,74.59,50500.0,56.3249,56.34,56.2267,56.3173,50500.0
2010-10-11 11:10:00,74.58,74.97,74.58,74.9,54000.0,56.3098,56.6043,56.3098,56.5514,54000.0
2010-10-11 11:15:00,74.9,74.99,74.85,74.85,32900.0,56.5514,56.6194,56.5137,56.5137,32900.0
2010-10-11 11:20:00,74.87,75.09,74.83,75.03,31700.0,56.5288,56.6949,56.4986,56.6496,31700.0
2010-10-11 11:25:00,75.02,75.11,75.01,75.05,12700.0,56.642,56.71,56.6345,56.6647,12700.0
2010-10-11 11:30:00,75.08,75.13,75.03,75.09,23600.0,56.6873,56.7251,56.6496,56.6949,23600.0
2010-10-11 11:35:00,75.1,75.14,75.03,75.13,26500.0,56.7024,56.7326,56.6496,56.7251,26500.0
2010-10-11 11:40:00,75.12,75.2,75.09,75.16,35800.0,56.7175,56.7779,56.6949,56.7477,35800.0
2010-10-11 11:45:00,75.17,75.17,75.09,75.09,16000.0,56.7553,56.7553,56.6949,56.6949,16000.0
2010-10-11 11:50:00,75.13,75.14,75.02,75.06,29700.0,56.7251,56.7326,56.642,56.6722,29700.0
2010-10-11 11:55:00,75.05,75.07,74.98,75.0,35100.0,56.6647,56.6798,56.6118,56.6269,35100.0
2010-10-11 12:00:00,75.0,75.01,74.72,74.76,34600.0,56.6269,56.6345,56.4155,56.4457,34600.0
2010-10-11 12:05:00,74.76,74.78,74.71,74.75,23500.0,56.4457,56.4608,56.408,56.4382,23500.0
2010-10-11 12:10:00,74.76,74.9,74.71,74.88,32200.0,56.4457,56.5514,56.408,56.5363,32200.0
2010-10-11 12:15:00,74.9,74.93,74.87,74.9,23900.0,56.5514,56.5741,56.5288,56.5514,23900.0
2010-10-11 12:20:00,74.93,75.05,74.93,75.0,24000.0,56.5741,56.6647,56.5741,56.6269,24000.0
2010-10-11 12:25:00,75.0,75.14,75.0,75.11,15100.0,56.6269,56.7326,56.6269,56.71,15100.0
2010-10-11 12:30:00,75.12,75.23,75.11,75.23,29300.0,56.7175,56.8006,56.71,56.8006,29300.0
2010-10-11 12:35:00,75.21,75.25,75.1,75.18,24200.0,56.7855,56.8157,56.7024,56.7628,24200.0
2010-10-11 12:40:00,75.17,75.18,75.12,75.13,13100.0,56.7553,56.7628,56.7175,56.7251,13100.0
2010-10-11 12:45:00,75.11,75.17,75.09,75.15,11000.0,56.71,56.7553,56.6949,56.7402,11000.0
2010-10-11 12:50:00,75.16,75.17,75.1,75.13,9900.0,56.7477,56.7553,56.7024,56.7251,9900.0
2010-10-11 12:55:00,75.13,75.26,75.13,75.23,9900.0,56.7251,56.8232,56.7251,56.8006,9900.0
2010-10-11 13:00:00,75.23,75.26,75.21,75.22,17700.0,56.8006,56.8232,56.7855,56.793,17700.0
2010-10-11 13:05:00,75.24,75.27,75.21,75.27,8900.0,56.8081,56.8308,56.7855,56.8308,8900.0
2010-10-11 13:10:00,75.26,75.35,75.25,75.34,17900.0,56.8232,56.8912,56.8157,56.8836,17900.0
2010-10-11 13:15:00,75.34,75.44,75.32,75.42,25500.0,56.8836,56.9591,56.8685,56.944,25500.0
2010-10-11 13:20:00,75.42,75.49,75.41,75.46,31300.0,56.944,56.9969,56.9365,56.9742,31300.0
2010-10-11 13:25:00,75.47,75.57,75.46,75.55,25200.0,56.9818,57.0573,56.9742,57.0422,25200.0
2010-10-11 13:30:00,75.55,75.56,75.49,75.49,31000.0,57.0422,57.0497,56.9969,56.9969,31000.0
2010-10-11 13:35:00,75.49,75.52,75.46,75.5,47200.0,56.9969,57.0195,56.9742,57.0044,47200.0
2010-10-11 13:40:00,75.51,75.62,75.5,75.58,25800.0,57.012,57.095,57.0044,57.0648,25800.0
2010-10-11 13:45:00,75.59,75.62,75.57,75.61,22900.0,57.0724,57.095,57.0573,57.0875,22900.0
2010-10-11 13:50:00,75.62,75.62,75.44,75.45,23200.0,57.095,57.095,56.9591,56.9667,23200.0
2010-10-11 13:55:00,75.45,75.45,75.35,75.43,25900.0,56.9667,56.9667,56.8912,56.9516,25900.0
2010-10-11 14:00:00,75.45,75.49,75.4,75.4,31200.0,56.9667,56.9969,56.9289,56.9289,31200.0
2010-10-11 14:05:00,75.4,75.49,75.38,75.45,18000.0,56.9289,56.9969,56.9138,56.9667,18000.0
2010-10-11 14:10:00,75.46,75.47,75.42,75.45,32400.0,56.9742,56.9818,56.944,56.9667,32400.0
2010-10-11 14:15:00,75.43,75.54,75.43,75.48,16500.0,56.9516,57.0346,56.9516,56.9893,16500.0
2010-10-11 14:20:00,75.5,75.54,75.48,75.53,18700.0,57.0044,57.0346,56.9893,57.0271,18700.0
2010-10-11 14:25:00,75.53,75.55,75.52,75.53,13100.0,57.0271,57.0422,57.0195,57.0271,13100.0
2010-10-11 14:30:00,75.54,75.54,75.44,75.45,14700.0,57.0346,57.0346,56.9591,56.9667,14700.0
2010-10-11 14:35:00,75.46,75.47,75.43,75.46,29700.0,56.9742,56.9818,56.9516,56.9742,29700.0
2010-10-11 14:40:00,75.46,75.47,75.44,75.45,26300.0,56.9742,56.9818,56.9591,56.9667,26300.0
2010-10-11 14:45:00,75.45,75.5,75.44,75.5,26500.0,56.9667,57.0044,56.9591,57.0044,26500.0
2010-10-11 14:50:00,75.5,75.51,75.45,75.46,30900.0,57.0044,57.012,56.9667,56.9742,30900.0
2010-10-11 14:55:00,75.46,75.47,75.38,75.39,49000.0,56.9742,56.9818,56.9138,56.9214,49000.0
2010-10-11 15:00:00,75.4,75.46,75.38,75.43,20000.0,56.9289,56.9742,56.9138,56.9516,20000.0
2010-10-11 15:05:00,75.43,75.44,75.39,75.39,15400.0,56.9516,56.9591,56.9214,56.9214,15400.0
2010-10-11 15:10:00,75.39,75.4,75.18,75.18,57400.0,56.9214,56.9289,56.7628,56.7628,57400.0
2010-10-11 15:15:00,75.18,75.2,75.12,75.12,38700.0,56.7628,56.7779,56.7175,56.7175,38700.0
2010-10-11 15:20:00,75.12,75.2,75.12,75.17,54400.0,56.7175,56.7779,56.7175,56.7553,54400.0
2010-10-11 15:25:00,75.17,75.19,75.1,75.14,60600.0,56.7553,56.7704,56.7024,56.7326,60600.0
2010-10-11 15:30:00,75.14,75.24,75.12,75.18,102000.0,56.7326,56.8081,56.7175,56.7628,102000.0
2010-10-11 15:35:00,75.18,75.2,75.1,75.11,69500.0,56.7628,56.7779,56.7024,56.71,69500.0
2010-10-11 15:40:00,75.11,75.16,75.06,75.13,86300.0,56.71,56.7477,56.6722,56.7251,86300.0
2010-10-11 15:45:00,75.14,75.22,75.1,75.2,55500.0,56.7326,56.793,56.7024,56.7779,55500.0
2010-10-11 15:50:00,75.2,75.24,75.15,75.18,51400.0,56.7779,56.8081,56.7402,56.7628,51400.0
2010-10-11 15:55:00,75.18,75.3,75.18,75.29,94900.0,56.7628,56.8534,56.7628,56.8459,94900.0
2010-10-12 09:30:00,75.19,75.55,74.63,74.64,132000.0,56.7704,57.0422,56.3476,56.3551,132000.0
2010-10-12 09:35:00,74.63,74.81,74.51,74.51,50200.0,56.3476,56.4835,56.2569,56.2569,50200.0
2010-10-12 09:40:00,74.51,74.51,74.14,74.2,91100.0,56.2569,56.2569,55.9776,56.0229,91100.0
2010-10-12 09:45:00,74.21,74.21,73.92,74.0,83800.0,56.0304,56.0304,55.8115,55.8719,83800.0
2010-10-12 09:50:00,74.0,74.07,73.88,73.91,127900.0,55.8719,55.9247,55.7813,55.8039,127900.0
2010-10-12 09:55:00,73.91,74.36,73.91,74.26,203800.0,55.8039,56.1437,55.8039,56.0682,203800.0
2010-10-12 10:00:00,74.26,74.42,74.2,74.42,100000.0,56.0682,56.189,56.0229,56.189,100000.0
2010-10-12 10:05:00,74.42,74.48,74.35,74.35,96800.0,56.189,56.2343,56.1361,56.1361,96800.0
2010-10-12 10:10:00,74.37,74.49,74.33,74.42,44000.0,56.1512,56.2418,56.121,56.189,44000.0
2010-10-12 10:15:00,74.44,74.57,74.38,74.56,119400.0,56.2041,56.3022,56.1588,56.2947,119400.0
2010-10-12 10:20:00,74.54,74.64,74.16,74.18,66700.0,56.2796,56.3551,55.9927,56.0078,66700.0
2010-10-12 10:25:00,74.18,74.35,74.11,74.13,47900.0,56.0078,56.1361,55.9549,55.97,47900.0
2010-10-12 10:30:00,74.14,74.22,74.11,74.16,51300.0,55.9776,56.038,55.9549,55.9927,51300.0
2010-10-12 10:35:00,74.17,74.23,74.11,74.17,43000.0,56.0002,56.0455,55.9549,56.0002,43000.0
2010-10-12 10:40:00,74.19,74.51,74.15,74.4,49900.0,56.0153,56.2569,55.9851,56.1739,49900.0
2010-10-12 10:45:00,74.4,74.63,74.38,74.54,65600.0,56.1739,56.3476,56.1588,56.2796,65600.0
2010-10-12 10:50:00,74.54,74.55,74.29,74.3,57800.0,56.2796,56.2871,56.0908,56.0984,57800.0
2010-10-12 10:55:00,74.32,74.45,74.22,74.29,24500.0,56.1135,56.2116,56.038,56.0908,24500.0
2010-10-12 11:00:00,74.28,74.35,74.22,74.26,28600.0,56.0833,56.1361,56.038,56.0682,28600.0
2010-10-12 11:05:00,74.26,74.41,74.24,74.33,31000.0,56.0682,56.1814,56.0531,56.121,31000.0
2010-10-12 11:10:00,74.35,74.45,74.17,74.2,50900.0,56.1361,56.2116,56.0002,56.0229,50900.0
2010-10-12 11:15:00,74.18,74.27,74.1,74.11,38000.0,56.0078,56.0757,55.9474,55.9549,38000.0
2010-10-12 11:20:00,74.12,74.19,74.1,74.12,24400.0,55.9625,56.0153,55.9474,55.9625,24400.0
2010-10-12 11:25:00,74.11,74.39,74.1,74.39,53900.0,55.9549,56.1663,55.9474,56.1663,53900.0
2010-10-12 11:30:00,74.39,74.39,74.24,74.24,30700.0,56.1663,56.1663,56.0531,56.0531,30700.0
2010-10-12 11:35:00,74.25,74.33,74.21,74.21,25800.0,56.0606,56.121,56.0304,56.0304,25800.0
2010-10-12 11:40:00,74.21,74.22,74.1,74.1,31500.0,56.0304,56.038,55.9474,55.9474,31500.0
2010-10-12 11:45:00,74.11,74.16,74.03,74.15,31100.0,55.9549,55.9927,55.8945,55.9851,31100.0
2010-10-12 11:50:00,74.16,74.17,74.03,74.09,33900.0,55.9927,56.0002,55.8945,55.9398,33900.0
2010-10-12 11:55:00,74.07,74.19,74.06,74.17,16700.0,55.9247,56.0153,55.9172,56.0002,16700.0
2010-10-12 12:00:00,74.19,74.26,74.13,74.13,25100.0,56.0153,56.0682,55.97,55.97,25100.0
2010-10-12 12:05:00,74.12,74.19,74.07,74.07,22200.0,55.9625,56.0153,55.9247,55.9247,22200.0
2010-10-12 12:10:00,74.06,74.19,74.04,74.19,46300.0,55.9172,56.0153,55.9021,56.0153,46300.0
2010-10-12 12:15:00,74.18,74.26,74.18,74.21,19700.0,56.0078,56.0682,56.0078,56.0304,19700.0
2010-10-12 12:20:00,74.23,74.31,74.11,74.11,29400.0,56.0455,56.1059,55.9549,55.9549,29400.0
2010-10-12 12:25:00,74.11,74.15,74.03,74.03,24300.0,55.9549,55.9851,55.8945,55.8945,24300.0
2010-10-12 12:30:00,74.03,74.21,74.03,74.21,21100.0,55.8945,56.0304,55.8945,56.0304,21100.0
2010-10-12 12:35:00,74.21,74.23,74.17,74.21,15800.0,56.0304,56.0455,56.0002,56.0304,15800.0
2010-10-12 12:40:00,74.22,74.26,74.2,74.26,12700.0,56.038,56.0682,56.0229,56.0682,12700.0
2010-10-12 12:45:00,74.26,74.29,74.19,74.22,16600.0,56.0682,56.0908,56.0153,56.038,16600.0
2010-10-12 12:50:00,74.22,74.28,74.2,74.28,10600.0,56.038,56.0833,56.0229,56.0833,10600.0
2010-10-12 12:55:00,74.28,74.28,74.18,74.22,11800.0,56.0833,56.0833,56.0078,56.038,11800.0
2010-10-12 13:00:00,74.22,74.3,74.22,74.3,12100.0,56.038,56.0984,56.038,56.0984,12100.0
2010-10-12 13:05:00,74.31,74.33,74.21,74.27,19700.0,56.1059,56.121,56.0304,56.0757,19700.0
2010-10-12 13:10:00,74.27,74.29,74.16,74.16,14700.0,56.0757,56.0908,55.9927,55.9927,14700.0
2010-10-12 13:15:00,74.17,74.26,74.15,74.22,28000.0,56.0002,56.0682,55.9851,56.038,28000.0
2010-10-12 13:20:00,74.22,74.28,74.18,74.26,17100.0,56.038,56.0833,56.0078,56.0682,17100.0
2010-10-12 13:25:00,74.27,74.36,74.27,74.34,23700.0,56.0757,56.1437,56.0757,56.1286,23700.0
2010-10-12 13:30:00,74.34,74.38,74.33,74.33,13400.0,56.1286,56.1588,56.121,56.121,13400.0
2010-10-12 13:35:00,74.33,74.35,74.27,74.27,12600.0,56.121,56.1361,56.0757,56.0757,12600.0
2010-10-12 13:40:00,74.28,74.33,74.27,74.3,15700.0,56.0833,56.121,56.0757,56.0984,15700.0
2010-10-12 13:45:00,74.32,74.32,74.2,74.2,41200.0,56.1135,56.1135,56.0229,56.0229,41200.0
2010-10-12 13:50:00,74.21,74.25,74.15,74.15,21300.0,56.0304,56.0606,55.9851,55.9851,21300.0
2010-10-12 13:55:00,74.14,74.19,74.11,74.18,33600.0,55.9776,56.0153,55.9549,56.0078,33600.0
2010-10-12 14:00:00,74.19,74.35,74.07,74.27,82300.0,56.0153,56.1361,55.9247,56.0757,82300.0
2010-10-12 14:05:00,74.31,74.33,74.15,74.21,69800.0,56.1059,56.121,55.9851,56.0304,69800.0
2010-10-12 14:10:00,74.23,74.44,74.18,74.32,53400.0,56.0455,56.2041,56.0078,56.1135,53400.0
2010-10-12 14:15:00,74.34,74.53,74.33,74.45,33200.0,56.1286,56.272,56.121,56.2116,33200.0
2010-10-12 14:20:00,74.47,74.48,74.17,74.18,50500.0,56.2267,56.2343,56.0002,56.0078,50500.0
2010-10-12 14:25:00,74.19,74.28,74.18,74.27,55300.0,56.0153,56.0833,56.0078,56.0757,55300.0
2010-10-12 14:30:00,74.28,74.3,74.1,74.18,65800.0,56.0833,56.0984,55.9474,56.0078,65800.0
2010-10-12 14:35:00,74.17,74.19,74.14,74.19,29400.0,56.0002,56.0153,55.9776,56.0153,29400.0
2010-10-12 14:40:00,74.19,74.41,74.19,74.39,48000.0,56.0153,56.1814,56.0153,56.1663,48000.0
2010-10-12 14:45:00,74.4,74.53,74.33,74.33,52200.0,56.1739,56.272,56.121,56.121,52200.0
2010-10-12 14:50:00,74.34,74.36,74.22,74.25,62400.0,56.1286,56.1437,56.038,56.0606,62400.0
2010-10-12 14:55:00,74.25,74.31,74.21,74.29,52100.0,56.0606,56.1059,56.0304,56.0908,52100.0
2010-10-12 15:00:00,74.3,74.34,74.25,74.31,63300.0,56.0984,56.1286,56.0606,56.1059,63300.0
2010-10-12 15:05:00,74.32,74.48,74.29,74.43,47600.0,56.1135,56.2343,56.0908,56.1965,47600.0
2010-10-12 15:10:00,74.44,74.52,74.43,74.51,42600.0,56.2041,56.2645,56.1965,56.2569,42600.0
2010-10-12 15:15:00,74.51,74.58,74.47,74.5,66900.0,56.2569,56.3098,56.2267,56.2494,66900.0
2010-10-12 15:20:00,74.49,74.72,74.47,74.68,70500.0,56.2418,56.4155,56.2267,56.3853,70500.0
2010-10-12 15:25:00,74.69,74.83,74.63,74.81,71300.0,56.3929,56.4986,56.3476,56.4835,71300.0
2010-10-12 15:30:00,74.81,74.83,74.73,74.81,70400.0,56.4835,56.4986,56.4231,56.4835,70400.0
2010-10-12 15:35:00,74.81,74.85,74.8,74.84,73100.0,56.4835,56.5137,56.4759,56.5061,73100.0
2010-10-12 15:40:00,74.83,74.86,74.76,74.76,101400.0,56.4986,56.5212,56.4457,56.4457,101400.0
2010-10-12 15:45:00,74.76,74.81,74.69,74.76,94000.0,56.4457,56.4835,56.3929,56.4457,94000.0
2010-10-12 15:50:00,74.76,74.78,74.68,74.72,73200.0,56.4457,56.4608,56.3853,56.4155,73200.0
2010-10-12 15:55:00,74.72,74.74,74.62,74.62,111500.0,56.4155,56.4306,56.34,56.34,111500.0
2010-10-13 09:30:00,75.5,75.75,75.3,75.74,102600.0,57.0044,57.1932,56.8534,57.1856,102600.0
2010-10-13 09:35:00,75.73,76.0,75.62,75.67,93200.0,57.1781,57.3819,57.095,57.1328,93200.0
2010-10-13 09:40:00,75.64,75.87,75.36,75.43,128100.0,57.1101,57.2838,56.8987,56.9516,128100.0
2010-10-13 09:45:00,75.47,75.95,75.46,75.89,56700.0,56.9818,57.3442,56.9742,57.2989,56700.0
2010-10-13 09:50:00,75.88,75.9,75.3,75.5,200500.0,57.2913,57.3064,56.8534,57.0044,200500.0
2010-10-13 09:55:00,75.51,75.79,75.43,75.72,72700.0,57.012,57.2234,56.9516,57.1705,72700.0
2010-10-13 10:00:00,75.7,75.97,75.7,75.96,62600.0,57.1554,57.3593,57.1554,57.3517,62600.0
2010-10-13 10:05:00,75.97,76.0,75.91,75.99,55300.0,57.3593,57.3819,57.314,57.3744,55300.0
2010-10-13 10:10:00,75.99,75.99,75.85,75.9,47700.0,57.3744,57.3744,57.2687,57.3064,47700.0
2010-10-13 10:15:00,75.88,75.99,75.82,75.93,103700.0,57.2913,57.3744,57.246,57.3291,103700.0
2010-10-13 10:20:00,75.9,75.93,75.8,75.87,48000.0,57.3064,57.3291,57.2309,57.2838,48000.0
2010-10-13 10:25:00,75.87,75.9,75.84,75.85,33300.0,57.2838,57.3064,57.2611,57.2687,33300.0
2010-10-13 10:30:00,75.86,75.9,75.77,75.81,43200.0,57.2762,57.3064,57.2083,57.2385,43200.0
2010-10-13 10:35:00,75.81,75.87,75.77,75.79,30600.0,57.2385,57.2838,57.2083,57.2234,30600.0
2010-10-13 10:40:00,75.79,75.8,75.66,75.7,48100.0,57.2234,57.2309,57.1252,57.1554,48100.0
2010-10-13 10:45:00,75.71,75.72,75.58,75.6,50700.0,57.163,57.1705,57.0648,57.0799,50700.0
2010-10-13 10:50:00,75.59,75.62,75.44,75.48,59100.0,57.0724,57.095,56.9591,56.9893,59100.0
2010-10-13 10:55:00,75.48,75.53,75.28,75.53,53000.0,56.9893,57.0271,56.8383,57.0271,53000.0
2010-10-13 11:00:00,75.52,75.57,75.44,75.54,73600.0,57.0195,57.0573,56.9591,57.0346,73600.0
2010-10-13 11:05:00,75.53,75.75,75.53,75.67,53900.0,57.0271,57.1932,57.0271,57.1328,53900.0
2010-10-13 11:10:00,75.68,75.68,75.49,75.5,42400.0,57.1403,57.1403,56.9969,57.0044,42400.0
2010-10-13 11:15:00,75.49,75.56,75.47,75.53,39400.0,56.9969,57.0497,56.9818,57.0271,39400.0
2010-10-13 11:20:00,75.53,75.61,75.52,75.52,27000.0,57.0271,57.0875,57.0195,57.0195,27000.0
2010-10-13 11:25:00,75.54,75.6,75.51,75.54,19300.0,57.0346,57.0799,57.012,57.0346,19300.0
2010-10-13 11:30:00,75.55,75.61,75.54,75.57,26700.0,57.0422,57.0875,57.0346,57.0573,26700.0
2010-10-13 11:35:00,75.59,75.65,75.58,75.64,28400.0,57.0724,57.1177,57.0648,57.1101,28400.0
2010-10-13 11:40:00,75.65,75.65,75.46,75.46,31000.0,57.1177,57.1177,56.9742,56.9742,31000.0
2010-10-13 11:45:00,75.46,75.5,75.39,75.46,46400.0,56.9742,57.0044,56.9214,56.9742,46400.0
2010-10-13 11:50:00,75.44,75.46,75.39,75.39,45800.0,56.9591,56.9742,56.9214,56.9214,45800.0
2010-10-13 11:55:00,75.39,75.4,75.24,75.33,46700.0,56.9214,56.9289,56.8081,56.8761,46700.0
2010-10-13 12:00:00,75.35,75.43,75.33,75.42,43300.0,56.8912,56.9516,56.8761,56.944,43300.0
2010-10-13 12:05:00,75.43,75.51,75.43,75.48,22500.0,56.9516,57.012,56.9516,56.9893,22500.0
2010-10-13 12:10:00,75.47,75.5,75.37,75.37,23700.0,56.9818,57.0044,56.9063,56.9063,23700.0
2010-10-13 12:15:00,75.37,75.37,75.25,75.3,39900.0,56.9063,56.9063,56.8157,56.8534,39900.0
2010-10-13 12:20:00,75.3,75.42,75.29,75.36,43200.0,56.8534,56.944,56.8459,56.8987,43200.0
2010-10-13 12:25:00,75.36,75.51,75.35,75.43,41700.0,56.8987,57.012,56.8912,56.9516,41700.0
2010-10-13 12:30:00,75.44,75.49,75.37,75.37,41800.0,56.9591,56.9969,56.9063,56.9063,41800.0
2010-10-13 12:35:00,75.37,75.56,75.37,75.55,45000.0,56.9063,57.0497,56.9063,57.0422,45000.0
2010-10-13 12:40:00,75.55,75.55,75.43,75.44,24400.0,57.0422,57.0422,56.9516,56.9591,24400.0
2010-10-13 12:45:00,75.45,75.49,75.41,75.42,27000.0,56.9667,56.9969,56.9365,56.944,27000.0
2010-10-13 12:50:00,75.41,75.45,75.34,75.39,26700.0,56.9365,56.9667,56.8836,56.9214,26700.0
2010-10-13 12:55:00,75.37,75.38,75.24,75.32,48100.0,56.9063,56.9138,56.8081,56.8685,48100.0
2010-10-13 13:00:00,75.3,75.41,75.28,75.39,19800.0,56.8534,56.9365,56.8383,56.9214,19800.0
2010-10-13 13:05:00,75.38,75.45,75.34,75.37,20300.0,56.9138,56.9667,56.8836,56.9063,20300.0
2010-10-13 13:10:00,75.37,75.45,75.36,75.43,20000.0,56.9063,56.9667,56.8987,56.9516,20000.0
2010-10-13 13:15:00,75.44,75.47,75.35,75.43,33800.0,56.9591,56.9818,56.8912,56.9516,33800.0
2010-10-13 13:20:00,75.44,75.54,75.44,75.52,20300.0,56.9591,57.0346,56.9591,57.0195,20300.0
2010-10-13 13:25:00,75.52,75.57,75.35,75.37,36800.0,57.0195,57.0573,56.8912,56.9063,36800.0
2010-10-13 13:30:00,75.39,75.47,75.36,75.47,35600.0,56.9214,56.9818,56.8987,56.9818,35600.0
2010-10-13 13:35:00,75.47,75.6,75.47,75.55,23300.0,56.9818,57.0799,56.9818,57.0422,23300.0
2010-10-13 13:40:00,75.57,75.64,75.57,75.62,26100.0,57.0573,57.1101,57.0573,57.095,26100.0
2010-10-13 13:45:00,75.62,75.62,75.5,75.56,25600.0,57.095,57.095,57.0044,57.0497,25600.0
2010-10-13 13:50:00,75.57,75.65,75.5,75.64,27900.0,57.0573,57.1177,57.0044,57.1101,27900.0
2010-10-13 13:55:00,75.64,75.7,75.61,75.7,21600.0,57.1101,57.1554,57.0875,57.1554,21600.0
2010-10-13 14:00:00,75.7,75.79,75.64,75.71,29600.0,57.1554,57.2234,57.1101,57.163,29600.0
2010-10-13 14:05:00,75.71,75.75,75.69,75.75,17900.0,57.163,57.1932,57.1479,57.1932,17900.0
2010-10-13 14:10:00,75.75,75.84,75.75,75.76,44900.0,57.1932,57.2611,57.1932,57.2007,44900.0
2010-10-13 14:15:00,75.76,75.84,75.7,75.83,18200.0,57.2007,57.2611,57.1554,57.2536,18200.0
2010-10-13 14:20:00,75.83,75.86,75.67,75.67,30700.0,57.2536,57.2762,57.1328,57.1328,30700.0
2010-10-13 14:25:00,75.68,75.7,75.47,75.47,61300.0,57.1403,57.1554,56.9818,56.9818,61300.0
2010-10-13 14:30:00,75.47,75.61,75.46,75.54,38300.0,56.9818,57.0875,56.9742,57.0346,38300.0
2010-10-13 14:35:00,75.55,75.64,75.54,75.6,66800.0,57.0422,57.1101,57.0346,57.0799,66800.0
2010-10-13 14:40:00,75.62,75.65,75.51,75.52,44200.0,57.095,57.1177,57.012,57.0195,44200.0
2010-10-13 14:45:00,75.53,75.55,75.36,75.37,56800.0,57.0271,57.0422,56.8987,56.9063,56800.0
2010-10-13 14:50:00,75.37,75.42,75.25,75.41,88400.0,56.9063,56.944,56.8157,56.9365,88400.0
2010-10-13 14:55:00,75.43,75.51,75.4,75.49,25200.0,56.9516,57.012,56.9289,56.9969,25200.0
2010-10-13 15:00:00,75.49,75.55,75.42,75.49,66700.0,56.9969,57.0422,56.944,56.9969,66700.0
2010-10-13 15:05:00,75.49,75.54,75.46,75.47,65100.0,56.9969,57.0346,56.9742,56.9818,65100.0
2010-10-13 15:10:00,75.48,75.48,75.37,75.43,47600.0,56.9893,56.9893,56.9063,56.9516,47600.0
2010-10-13 15:15:00,75.42,75.45,75.41,75.43,82300.0,56.944,56.9667,56.9365,56.9516,82300.0
2010-10-13 15:20:00,75.42,75.52,75.39,75.46,74700.0,56.944,57.0195,56.9214,56.9742,74700.0
2010-10-13 15:25:00,75.48,75.5,75.35,75.37,79100.0,56.9893,57.0044,56.8912,56.9063,79100.0
2010-10-13 15:30:00,75.37,75.43,75.33,75.4,53700.0,56.9063,56.9516,56.8761,56.9289,53700.0
2010-10-13 15:35:00,75.41,75.49,75.39,75.39,41300.0,56.9365,56.9969,56.9214,56.9214,41300.0
2010-10-13 15:40:00,75.39,75.5,75.37,75.5,52900.0,56.9214,57.0044,56.9063,57.0044,52900.0
2010-10-13 15:45:00,75.49,75.49,75.35,75.35,75900.0,56.9969,56.9969,56.8912,56.8912,75900.0
2010-10-13 15:50:00,75.35,75.41,75.29,75.3,120000.0,56.8912,56.9365,56.8459,56.8534,120000.0
2010-10-13 15:55:00,75.31,75.35,75.27,75.32,139800.0,56.861,56.8912,56.8308,56.8685,139800.0
2010-10-14 09:30:00,75.19,75.46,75.09,75.33,66900.0,56.7704,56.9742,56.6949,56.8761,66900.0
2010-10-14 09:35:00,75.33,75.38,75.07,75.1,80200.0,56.8761,56.9138,56.6798,56.7024,80200.0
2010-10-14 09:40:00,75.21,75.62,75.09,75.6,53900.0,56.7855,57.095,56.6949,57.0799,53900.0
2010-10-14 09:45:00,75.6,75.67,75.31,75.39,30800.0,57.0799,57.1328,56.861,56.9214,30800.0
2010-10-14 09:50:00,75.32,75.45,75.31,75.4,28800.0,56.8685,56.9667,56.861,56.9289,28800.0
2010-10-14 09:55:00,75.39,75.42,75.01,75.09,52100.0,56.9214,56.944,56.6345,56.6949,52100.0
2010-10-14 10:00:00,75.06,75.4,75.02,75.35,44300.0,56.6722,56.9289,56.642,56.8912,44300.0
2010-10-14 10:05:00,75.36,75.44,75.26,75.32,34700.0,56.8987,56.9591,56.8232,56.8685,34700.0
2010-10-14 10:10:00,75.31,75.4,75.25,75.39,21900.0,56.861,56.9289,56.8157,56.9214,21900.0
2010-10-14 10:15:00,75.39,75.65,75.36,75.62,39100.0,56.9214,57.1177,56.8987,57.095,39100.0
2010-10-14 10:20:00,75.62,75.62,75.51,75.52,23300.0,57.095,57.095,57.012,57.0195,23300.0
2010-10-14 10:25:00,75.54,75.54,75.4,75.44,23800.0,57.0346,57.0346,56.9289,56.9591,23800.0
2010-10-14 10:30:00,75.43,75.46,75.29,75.39,27200.0,56.9516,56.9742,56.8459,56.9214,27200.0
2010-10-14 10:35:00,75.41,75.44,75.37,75.39,37600.0,56.9365,56.9591,56.9063,56.9214,37600.0
2010-10-14 10:40:00,75.38,75.39,75.32,75.32,16600.0,56.9138,56.9214,56.8685,56.8685,16600.0
2010-10-14 10:45:00,75.32,75.5,75.31,75.43,28400.0,56.8685,57.0044,56.861,56.9516,28400.0
2010-10-14 10:50:00,75.44,75.52,75.41,75.49,20600.0,56.9591,57.0195,56.9365,56.9969,20600.0
2010-10-14 10:55:00,75.48,75.52,75.42,75.42,17900.0,56.9893,57.0195,56.944,56.944,17900.0
2010-10-14 11:00:00,75.42,75.56,75.42,75.54,51100.0,56.944,57.0497,56.944,57.0346,51100.0
2010-10-14 11:05:00,75.54,75.6,75.52,75.6,35800.0,57.0346,57.0799,57.0195,57.0799,35800.0
2010-10-14 11:10:00,75.6,75.72,75.57,75.68,38300.0,57.0799,57.1705,57.0573,57.1403,38300.0
2010-10-14 11:15:00,75.68,75.72,75.58,75.58,19100.0,57.1403,57.1705,57.0648,57.0648,19100.0
2010-10-14 11:20:00,75.58,75.6,75.52,75.55,13800.0,57.0648,57.0799,57.0195,57.0422,13800.0
2010-10-14 11:25:00,75.53,75.55,75.43,75.45,12800.0,57.0271,57.0422,56.9516,56.9667,12800.0
2010-10-14 11:30:00,75.46,75.49,75.28,75.31,19000.0,56.9742,56.9969,56.8383,56.861,19000.0
2010-10-14 11:35:00,75.31,75.35,75.25,75.25,32100.0,56.861,56.8912,56.8157,56.8157,32100.0
2010-10-14 11:40:00,75.25,75.32,75.21,75.22,44000.0,56.8157,56.8685,56.7855,56.793,44000.0
2010-10-14 11:45:00,75.2,75.22,75.04,75.08,34400.0,56.7779,56.793,56.6571,56.6873,34400.0
2010-10-14 11:50:00,75.07,75.35,75.05,75.3,28900.0,56.6798,56.8912,56.6647,56.8534,28900.0
2010-10-14 11:55:00,75.34,75.34,75.11,75.2,23700.0,56.8836,56.8836,56.71,56.7779,23700.0
2010-10-14 12:00:00,75.19,75.19,75.11,75.11,24800.0,56.7704,56.7704,56.71,56.71,24800.0
2010-10-14 12:05:00,75.11,75.12,75.02,75.04,17500.0,56.71,56.7175,56.642,56.6571,17500.0
2010-10-14 12:10:00,75.03,75.11,75.03,75.04,15400.0,56.6496,56.71,56.6496,56.6571,15400.0
2010-10-14 12:15:00,75.06,75.07,74.92,74.92,34700.0,56.6722,56.6798,56.5665,56.5665,34700.0
2010-10-14 12:20:00,74.95,74.97,74.86,74.93,22000.0,56.5892,56.6043,56.5212,56.5741,22000.0
2010-10-14 12:25:00,74.93,74.97,74.86,74.97,18300.0,56.5741,56.6043,56.5212,56.6043,18300.0
2010-10-14 12:30:00,74.96,74.99,74.68,74.76,46200.0,56.5967,56.6194,56.3853,56.4457,46200.0
2010-10-14 12:35:00,74.77,74.79,74.56,74.58,72200.0,56.4533,56.4684,56.2947,56.3098,72200.0
2010-10-14 12:40:00,74.57,74.6,74.53,74.6,31000.0,56.3022,56.3249,56.272,56.3249,31000.0
2010-10-14 12:45:00,74.6,74.69,74.6,74.65,32800.0,56.3249,56.3929,56.3249,56.3627,32800.0
2010-10-14 12:50:00,74.64,74.78,74.64,74.74,23400.0,56.3551,56.4608,56.3551,56.4306,23400.0
2010-10-14 12:55:00,74.74,74.86,74.73,74.8,17300.0,56.4306,56.5212,56.4231,56.4759,17300.0
2010-10-14 13:00:00,74.78,74.86,74.67,74.83,25200.0,56.4608,56.5212,56.3778,56.4986,25200.0
2010-10-14 13:05:00,74.84,74.86,74.51,74.58,56700.0,56.5061,56.5212,56.2569,56.3098,56700.0
2010-10-14 13:10:00,74.61,74.68,74.59,74.65,22200.0,56.3324,56.3853,56.3173,56.3627,22200.0
2010-10-14 13:15:00,74.67,74.67,74.53,74.57,72800.0,56.3778,56.3778,56.272,56.3022,72800.0
2010-10-14 13:20:00,74.56,74.63,74.23,74.24,112500.0,56.2947,56.3476,56.0455,56.0531,112500.0
2010-10-14 13:25:00,74.25,74.32,74.2,74.3,37500.0,56.0606,56.1135,56.0229,56.0984,37500.0
2010-10-14 13:30:00,74.31,74.45,74.3,74.45,43900.0,56.1059,56.2116,56.0984,56.2116,43900.0
2010-10-14 13:35:00,74.45,74.55,74.42,74.55,24500.0,56.2116,56.2871,56.189,56.2871,24500.0
2010-10-14 13:40:00,74.55,74.57,74.46,74.47,23300.0,56.2871,56.3022,56.2192,56.2267,23300.0
2010-10-14 13:45:00,74.46,74.53,74.36,74.42,49100.0,56.2192,56.272,56.1437,56.189,49100.0
2010-10-14 13:50:00,74.43,74.51,74.35,74.51,28000.0,56.1965,56.2569,56.1361,56.2569,28000.0
2010-10-14 13:55:00,74.51,74.55,74.44,74.5,38200.0,56.2569,56.2871,56.2041,56.2494,38200.0
2010-10-14 14:00:00,74.49,74.53,74.43,74.53,32900.0,56.2418,56.272,56.1965,56.272,32900.0
2010-10-14 14:05:00,74.52,74.57,74.47,74.51,27600.0,56.2645,56.3022,56.2267,56.2569,27600.0
2010-10-14 14:10:00,74.51,74.59,74.5,74.54,24900.0,56.2569,56.3173,56.2494,56.2796,24900.0
2010-10-14 14:15:00,74.57,74.58,74.48,74.5,36200.0,56.3022,56.3098,56.2343,56.2494,36200.0
2010-10-14 14:20:00,74.52,74.62,74.52,74.55,17200.0,56.2645,56.34,56.2645,56.2871,17200.0
2010-10-14 14:25:00,74.55,74.61,74.53,74.56,29800.0,56.2871,56.3324,56.272,56.2947,29800.0
2010-10-14 14:30:00,74.55,74.58,74.47,74.5,26100.0,56.2871,56.3098,56.2267,56.2494,26100.0
2010-10-14 14:35:00,74.49,74.63,74.46,74.59,46800.0,56.2418,56.3476,56.2192,56.3173,46800.0
2010-10-14 14:40:00,74.61,74.67,74.57,74.64,41400.0,56.3324,56.3778,56.3022,56.3551,41400.0
2010-10-14 14:45:00,74.63,74.66,74.59,74.63,29700.0,56.3476,56.3702,56.3173,56.3476,29700.0
2010-10-14 14:50:00,74.64,74.8,74.63,74.77,31200.0,56.3551,56.4759,56.3476,56.4533,31200.0
2010-10-14 14:55:00,74.75,74.75,74.53,74.54,49200.0,56.4382,56.4382,56.272,56.2796,49200.0
2010-10-14 15:00:00,74.58,74.58,74.48,74.55,44500.0,56.3098,56.3098,56.2343,56.2871,44500.0
2010-10-14 15:05:00,74.56,74.62,74.52,74.61,26900.0,56.2947,56.34,56.2645,56.3324,26900.0
2010-10-14 15:10:00,74.6,74.74,74.6,74.74,38600.0,56.3249,56.4306,56.3249,56.4306,38600.0
2010-10-14 15:15:00,74.74,74.74,74.68,74.7,46700.0,56.4306,56.4306,56.3853,56.4004,46700.0
2010-10-14 15:20:00,74.69,74.82,74.69,74.77,39800.0,56.3929,56.491,56.3929,56.4533,39800.0
2010-10-14 15:25:00,74.74,74.77,74.7,74.7,37000.0,56.4306,56.4533,56.4004,56.4004,37000.0
2010-10-14 15:30:00,74.72,74.76,74.68,74.74,54400.0,56.4155,56.4457,56.3853,56.4306,54400.0
2010-10-14 15:35:00,74.74,74.85,74.72,74.81,87500.0,56.4306,56.5137,56.4155,56.4835,87500.0
2010-10-14 15:40:00,74.81,74.86,74.76,74.78,57600.0,56.4835,56.5212,56.4457,56.4608,57600.0
2010-10-14 15:45:00,74.79,74.86,74.76,74.84,74200.0,56.4684,56.5212,56.4457,56.5061,74200.0
2010-10-14 15:50:00,74.86,74.97,74.83,74.97,94200.0,56.5212,56.6043,56.4986,56.6043,94200.0
2010-10-14 15:55:00,74.96,75.09,74.95,75.07,204300.0,56.5967,56.6949,56.5892,56.6798,204300.0
2010-10-15 09:30:00,76.05,76.25,75.57,75.9,438300.0,57.4197,57.5707,57.0573,57.3064,438300.0
2010-10-15 09:35:00,75.85,76.16,75.8,76.15,102200.0,57.2687,57.5027,57.2309,57.4952,102200.0
2010-10-15 09:40:00,76.12,76.28,76.06,76.09,235600.0,57.4725,57.5933,57.4272,57.4499,235600.0
2010-10-15 09:45:00,76.08,76.31,76.05,76.07,125300.0,57.4423,57.616,57.4197,57.4348,125300.0
2010-10-15 09:50:00,76.05,76.07,75.61,75.63,145100.0,57.4197,57.4348,57.0875,57.1026,145100.0
2010-10-15 09:55:00,75.66,76.05,75.64,75.87,197200.0,57.1252,57.4197,57.1101,57.2838,197200.0
2010-10-15 10:00:00,75.88,76.17,75.86,75.9,122400.0,57.2913,57.5103,57.2762,57.3064,122400.0
2010-10-15 10:05:00,75.9,75.91,75.64,75.78,80000.0,57.3064,57.314,57.1101,57.2158,80000.0
2010-10-15 10:10:00,75.79,75.85,75.68,75.85,206800.0,57.2234,57.2687,57.1403,57.2687,206800.0
2010-10-15 10:15:00,75.85,75.95,75.69,75.78,115400.0,57.2687,57.3442,57.1479,57.2158,115400.0
2010-10-15 10:20:00,75.76,75.84,75.27,75.5,128100.0,57.2007,57.2611,56.8308,57.0044,128100.0
2010-10-15 10:25:00,75.48,75.5,75.27,75.45,72100.0,56.9893,57.0044,56.8308,56.9667,72100.0
2010-10-15 10:30:00,75.46,75.47,75.28,75.46,80700.0,56.9742,56.9818,56.8383,56.9742,80700.0
2010-10-15 10:35:00,75.46,75.65,75.45,75.64,63800.0,56.9742,57.1177,56.9667,57.1101,63800.0
2010-10-15 10:40:00,75.65,76.1,75.62,76.1,86200.0,57.1177,57.4574,57.095,57.4574,86200.0
2010-10-15 10:45:00,76.1,76.12,75.84,75.87,72900.0,57.4574,57.4725,57.2611,57.2838,72900.0
2010-10-15 10:50:00,75.87,75.92,75.75,75.82,70200.0,57.2838,57.3215,57.1932,57.246,70200.0
2010-10-15 10:55:00,75.81,75.96,75.78,75.79,64700.0,57.2385,57.3517,57.2158,57.2234,64700.0
2010-10-15 11:00:00,75.78,75.87,75.78,75.86,41200.0,57.2158,57.2838,57.2158,57.2762,41200.0
2010-10-15 11:05:00,75.84,76.19,75.84,76.16,33400.0,57.2611,57.5254,57.2611,57.5027,33400.0
2010-10-15 11:10:00,76.18,76.19,76.0,76.0,43900.0,57.5178,57.5254,57.3819,57.3819,43900.0
2010-10-15 11:15:00,76.01,76.16,76.0,76.07,30300.0,57.3895,57.5027,57.3819,57.4348,30300.0
2010-10-15 11:20:00,76.05,76.06,75.84,75.85,29700.0,57.4197,57.4272,57.2611,57.2687,29700.0
2010-10-15 11:25:00,75.87,76.13,75.83,76.1,44900.0,57.2838,57.4801,57.2536,57.4574,44900.0
2010-10-15 11:30:00,76.09,76.2,76.08,76.16,32900.0,57.4499,57.5329,57.4423,57.5027,32900.0
2010-10-15 11:35:00,76.15,76.28,76.15,76.22,34600.0,57.4952,57.5933,57.4952,57.548,34600.0
2010-10-15 11:40:00,76.22,76.23,76.09,76.09,122400.0,57.548,57.5556,57.4499,57.4499,122400.0
2010-10-15 11:45:00,76.09,76.09,75.94,75.94,30100.0,57.4499,57.4499,57.3366,57.3366,30100.0
2010-10-15 11:50:00,75.93,75.95,75.87,75.9,17800.0,57.3291,57.3442,57.2838,57.3064,17800.0
2010-10-15 11:55:00,75.9,75.93,75.86,75.91,70500.0,57.3064,57.3291,57.2762,57.314,70500.0
2010-10-15 12:00:00,75.92,75.92,75.71,75.71,51400.0,57.3215,57.3215,57.163,57.163,51400.0
2010-10-15 12:05:00,75.71,75.75,75.6,75.73,62000.0,57.163,57.1932,57.0799,57.1781,62000.0
2010-10-15 12:10:00,75.73,75.83,75.65,75.73,31300.0,57.1781,57.2536,57.1177,57.1781,31300.0
2010-10-15 12:15:00,75.74,75.83,75.7,75.8,27600.0,57.1856,57.2536,57.1554,57.2309,27600.0
2010-10-15 12:20:00,75.79,75.96,75.77,75.87,19400.0,57.2234,57.3517,57.2083,57.2838,19400.0
2010-10-15 12:25:00,75.89,75.96,75.84,75.95,23200.0,57.2989,57.3517,57.2611,57.3442,23200.0
2010-10-15 12:30:00,75.95,76.09,75.95,76.04,17000.0,57.3442,57.4499,57.3442,57.4121,17000.0
2010-10-15 12:35:00,76.01,76.14,75.96,76.14,22000.0,57.3895,57.4876,57.3517,57.4876,22000.0
2010-10-15 12:40:00,76.16,76.17,76.01,76.05,14000.0,57.5027,57.5103,57.3895,57.4197,14000.0
2010-10-15 12:45:00,76.05,76.12,76.01,76.12,17300.0,57.4197,57.4725,57.3895,57.4725,17300.0
2010-10-15 12:50:00,76.11,76.17,76.07,76.11,28400.0,57.465,57.5103,57.4348,57.465,28400.0
2010-10-15 12:55:00,76.11,76.11,76.01,76.06,16900.0,57.465,57.465,57.3895,57.4272,16900.0
2010-10-15 13:00:00,76.05,76.09,76.0,76.0,29800.0,57.4197,57.4499,57.3819,57.3819,29800.0
2010-10-15 13:05:00,75.99,76.05,75.96,76.04,12100.0,57.3744,57.4197,57.3517,57.4121,12100.0
2010-10-15 13:10:00,76.03,76.08,75.98,75.99,18000.0,57.4046,57.4423,57.3668,57.3744,18000.0
2010-10-15 13:15:00,75.99,76.0,75.9,75.9,14100.0,57.3744,57.3819,57.3064,57.3064,14100.0
2010-10-15 13:20:00,75.88,76.25,75.86,75.9,86600.0,57.2913,57.5707,57.2762,57.3064,86600.0
2010-10-15 13:25:00,75.9,75.96,75.88,75.94,19100.0,57.3064,57.3517,57.2913,57.3366,19100.0
2010-10-15 13:30:00,75.95,76.02,75.91,75.93,10300.0,57.3442,57.397,57.314,57.3291,10300.0
2010-10-15 13:35:00,75.94,75.98,75.9,75.91,17000.0,57.3366,57.3668,57.3064,57.314,17000.0
2010-10-15 13:40:00,75.92,75.98,75.86,75.98,51500.0,57.3215,57.3668,57.2762,57.3668,51500.0
2010-10-15 13:45:00,75.96,75.96,75.87,75.94,21100.0,57.3517,57.3517,57.2838,57.3366,21100.0
2010-10-15 13:50:00,75.93,76.0,75.9,75.92,18600.0,57.3291,57.3819,57.3064,57.3215,18600.0
2010-10-15 13:55:00,75.92,75.98,75.88,75.98,52700.0,57.3215,57.3668,57.2913,57.3668,52700.0
2010-10-15 14:00:00,75.99,75.99,75.88,75.9,47600.0,57.3744,57.3744,57.2913,57.3064,47600.0
2010-10-15 14:05:00,75.9,75.99,75.89,75.94,34700.0,57.3064,57.3744,57.2989,57.3366,34700.0
2010-10-15 14:10:00,75.94,76.09,75.91,76.09,28200.0,57.3366,57.4499,57.314,57.4499,28200.0
2010-10-15 14:15:00,76.09,76.12,76.0,76.03,68900.0,57.4499,57.4725,57.3819,57.4046,68900.0
2010-10-15 14:20:00,76.02,76.03,75.93,75.97,33800.0,57.397,57.4046,57.3291,57.3593,33800.0
2010-10-15 14:25:00,75.98,76.07,75.97,76.07,52200.0,57.3668,57.4348,57.3593,57.4348,52200.0
2010-10-15 14:30:00,76.08,76.09,76.04,76.06,39100.0,57.4423,57.4499,57.4121,57.4272,39100.0
2010-10-15 14:35:00,76.08,76.2,76.07,76.2,32600.0,57.4423,57.5329,57.4348,57.5329,32600.0
2010-10-15 14:40:00,76.19,76.21,76.09,76.11,22200.0,57.5254,57.5405,57.4499,57.465,22200.0
2010-10-15 14:45:00,76.13,76.17,76.05,76.06,20800.0,57.4801,57.5103,57.4197,57.4272,20800.0
2010-10-15 14:50:00,76.05,76.14,76.0,76.12,30300.0,57.4197,57.4876,57.3819,57.4725,30300.0
2010-10-15 14:55:00,76.13,76.13,75.99,76.05,54100.0,57.4801,57.4801,57.3744,57.4197,54100.0
2010-10-15 15:00:00,76.05,76.06,75.98,76.04,61500.0,57.4197,57.4272,57.3668,57.4121,61500.0
2010-10-15 15:05:00,76.04,76.06,75.96,76.0,94800.0,57.4121,57.4272,57.3517,57.3819,94800.0
2010-10-15 15:10:00,75.99,76.01,75.91,75.96,54300.0,57.3744,57.3895,57.314,57.3517,54300.0
2010-10-15 15:15:00,75.95,75.98,75.91,75.91,77700.0,57.3442,57.3668,57.314,57.314,77700.0
2010-10-15 15:20:00,75.9,75.96,75.87,75.96,29300.0,57.3064,57.3517,57.2838,57.3517,29300.0
2010-10-15 15:25:00,75.96,75.99,75.94,75.96,68600.0,57.3517,57.3744,57.3366,57.3517,68600.0
2010-10-15 15:30:00,75.96,75.99,75.93,75.95,120200.0,57.3517,57.3744,57.3291,57.3442,120200.0
2010-10-15 15:35:00,75.95,76.07,75.95,76.05,111600.0,57.3442,57.4348,57.3442,57.4197,111600.0
2010-10-15 15:40:00,76.06,76.09,75.99,76.03,48600.0,57.4272,57.4499,57.3744,57.4046,48600.0
2010-10-15 15:45:00,76.04,76.19,76.04,76.18,70400.0,57.4121,57.5254,57.4121,57.5178,70400.0
2010-10-15 15:50:00,76.2,76.25,76.14,76.24,111900.0,57.5329,57.5707,57.4876,57.5631,111900.0
2010-10-15 15:55:00,76.24,76.25,76.07,76.13,131200.0,57.5631,57.5707,57.4348,57.4801,131200.0
2010-10-18 09:30:00,76.12,76.34,75.74,75.96,63800.0,57.4725,57.6386,57.1856,57.3517,63800.0
2010-10-18 09:35:00,75.91,75.91,75.66,75.75,123000.0,57.314,57.314,57.1252,57.1932,123000.0
2010-10-18 09:40:00,75.8,76.3,75.76,76.1,75200.0,57.2309,57.6084,57.2007,57.4574,75200.0
2010-10-18 09:45:00,76.1,76.17,76.03,76.15,25400.0,57.4574,57.5103,57.4046,57.4952,25400.0
2010-10-18 09:50:00,76.16,76.5,76.16,76.45,62700.0,57.5027,57.7594,57.5027,57.7217,62700.0
2010-10-18 09:55:00,76.47,76.47,76.33,76.33,27200.0,57.7368,57.7368,57.6311,57.6311,27200.0
2010-10-18 10:00:00,76.33,76.36,76.14,76.18,37000.0,57.6311,57.6537,57.4876,57.5178,37000.0
2010-10-18 10:05:00,76.16,76.38,76.1,76.38,36100.0,57.5027,57.6688,57.4574,57.6688,36100.0
2010-10-18 10:10:00,76.37,76.63,76.36,76.58,40500.0,57.6613,57.8576,57.6537,57.8198,40500.0
2010-10-18 10:15:00,76.59,76.63,76.38,76.38,26900.0,57.8274,57.8576,57.6688,57.6688,26900.0
2010-10-18 10:20:00,76.41,76.42,76.19,76.22,42600.0,57.6915,57.699,57.5254,57.548,42600.0
2010-10-18 10:25:00,76.24,76.29,76.18,76.26,26300.0,57.5631,57.6009,57.5178,57.5782,26300.0
2010-10-18 10:30:00,76.27,76.33,76.25,76.3,30000.0,57.5858,57.6311,57.5707,57.6084,30000.0
2010-10-18 10:35:00,76.28,76.33,76.26,76.33,21800.0,57.5933,57.6311,57.5782,57.6311,21800.0
2010-10-18 10:40:00,76.31,76.33,76.26,76.33,42300.0,57.616,57.6311,57.5782,57.6311,42300.0
2010-10-18 10:45:00,76.3,76.34,76.27,76.29,35500.0,57.6084,57.6386,57.5858,57.6009,35500.0
2010-10-18 10:50:00,76.3,76.45,76.27,76.4,28700.0,57.6084,57.7217,57.5858,57.6839,28700.0
2010-10-18 10:55:00,76.42,76.52,76.4,76.48,13000.0,57.699,57.7745,57.6839,57.7443,13000.0
2010-10-18 11:00:00,76.48,76.5,76.29,76.29,18800.0,57.7443,57.7594,57.6009,57.6009,18800.0
2010-10-18 11:05:00,76.29,76.32,76.12,76.13,80200.0,57.6009,57.6235,57.4725,57.4801,80200.0
2010-10-18 11:10:00,76.12,76.12,76.0,76.05,27500.0,57.4725,57.4725,57.3819,57.4197,27500.0
2010-10-18 11:15:00,76.04,76.1,75.96,75.98,38800.0,57.4121,57.4574,57.3517,57.3668,38800.0
2010-10-18 11:20:00,75.98,76.07,75.97,76.0,20200.0,57.3668,57.4348,57.3593,57.3819,20200.0
2010-10-18 11:25:00,76.0,76.08,75.99,76.05,54400.0,57.3819,57.4423,57.3744,57.4197,54400.0
2010-10-18 11:30:00,76.05,76.09,76.01,76.01,48000.0,57.4197,57.4499,57.3895,57.3895,48000.0
2010-10-18 11:35:00,76.01,76.04,75.98,76.03,47700.0,57.3895,57.4121,57.3668,57.4046,47700.0
2010-10-18 11:40:00,76.02,76.03,75.91,75.92,25000.0,57.397,57.4046,57.314,57.3215,25000.0
2010-10-18 11:45:00,75.92,75.97,75.88,75.97,21400.0,57.3215,57.3593,57.2913,57.3593,21400.0
2010-10-18 11:50:00,75.96,76.05,75.93,75.99,18600.0,57.3517,57.4197,57.3291,57.3744,18600.0
2010-10-18 11:55:00,76.0,76.02,75.9,76.01,20400.0,57.3819,57.397,57.3064,57.3895,20400.0
2010-10-18 12:00:00,75.99,76.01,75.9,75.93,32700.0,57.3744,57.3895,57.3064,57.3291,32700.0
2010-10-18 12:05:00,75.94,75.98,75.87,75.88,24900.0,57.3366,57.3668,57.2838,57.2913,24900.0
2010-10-18 12:10:00,75.89,75.89,75.8,75.83,30100.0,57.2989,57.2989,57.2309,57.2536,30100.0
2010-10-18 12:15:00,75.83,75.84,75.79,75.84,30400.0,57.2536,57.2611,57.2234,57.2611,30400.0
2010-10-18 12:20:00,75.85,75.86,75.8,75.84,8200.0,57.2687,57.2762,57.2309,57.2611,8200.0
2010-10-18 12:25:00,75.83,75.85,75.82,75.83,31000.0,57.2536,57.2687,57.246,57.2536,31000.0
2010-10-18 12:30:00,75.83,75.87,75.81,75.87,22600.0,57.2536,57.2838,57.2385,57.2838,22600.0
2010-10-18 12:35:00,75.89,75.92,75.82,75.92,17100.0,57.2989,57.3215,57.246,57.3215,17100.0
2010-10-18 12:40:00,75.92,76.01,75.89,76.01,27900.0,57.3215,57.3895,57.2989,57.3895,27900.0
2010-10-18 12:45:00,76.01,76.05,76.0,76.04,11200.0,57.3895,57.4197,57.3819,57.4121,11200.0
2010-10-18 12:50:00,76.04,76.13,75.96,75.97,30800.0,57.4121,57.4801,57.3517,57.3593,30800.0
2010-10-18 12:55:00,75.95,76.02,75.9,76.0,9700.0,57.3442,57.397,57.3064,57.3819,9700.0
2010-10-18 13:00:00,76.0,76.04,75.99,76.01,16700.0,57.3819,57.4121,57.3744,57.3895,16700.0
2010-10-18 13:05:00,76.0,76.1,76.0,76.1,11700.0,57.3819,57.4574,57.3819,57.4574,11700.0
2010-10-18 13:10:00,76.1,76.1,76.01,76.1,12800.0,57.4574,57.4574,57.3895,57.4574,12800.0
2010-10-18 13:15:00,76.1,76.12,75.99,76.03,16400.0,57.4574,57.4725,57.3744,57.4046,16400.0
2010-10-18 13:20:00,76.04,76.05,75.98,75.99,16600.0,57.4121,57.4197,57.3668,57.3744,16600.0
2010-10-18 13:25:00,75.99,76.03,75.98,75.99,16700.0,57.3744,57.4046,57.3668,57.3744,16700.0
2010-10-18 13:30:00,76.01,76.03,75.95,76.01,26600.0,57.3895,57.4046,57.3442,57.3895,26600.0
2010-10-18 13:35:00,76.02,76.03,75.98,76.02,13800.0,57.397,57.4046,57.3668,57.397,13800.0
2010-10-18 13:40:00,75.99,76.03,75.96,75.96,30700.0,57.3744,57.4046,57.3517,57.3517,30700.0
2010-10-18 13:45:00,75.98,76.02,75.91,75.97,32900.0,57.3668,57.397,57.314,57.3593,32900.0
2010-10-18 13:50:00,75.97,75.97,75.84,75.84,8400.0,57.3593,57.3593,57.2611,57.2611,8400.0
2010-10-18 13:55:00,75.83,75.84,75.71,75.74,34500.0,57.2536,57.2611,57.163,57.1856,34500.0
2010-10-18 14:00:00,75.75,75.79,75.7,75.71,33600.0,57.1932,57.2234,57.1554,57.163,33600.0
2010-10-18 14:05:00,75.73,75.8,75.66,75.79,32500.0,57.1781,57.2309,57.1252,57.2234,32500.0
2010-10-18 14:10:00,75.81,75.85,75.8,75.83,34900.0,57.2385,57.2687,57.2309,57.2536,34900.0
2010-10-18 14:15:00,75.83,75.9,75.82,75.85,23300.0,57.2536,57.3064,57.246,57.2687,23300.0
2010-10-18 14:20:00,75.85,75.91,75.84,75.87,38100.0,57.2687,57.314,57.2611,57.2838,38100.0
2010-10-18 14:25:00,75.87,75.94,75.87,75.91,31000.0,57.2838,57.3366,57.2838,57.314,31000.0
2010-10-18 14:30:00,75.92,75.93,75.87,75.9,39600.0,57.3215,57.3291,57.2838,57.3064,39600.0
2010-10-18 14:35:00,75.9,75.92,75.87,75.88,41000.0,57.3064,57.3215,57.2838,57.2913,41000.0
2010-10-18 14:40:00,75.88,75.92,75.76,75.8,78200.0,57.2913,57.3215,57.2007,57.2309,78200.0
2010-10-18 14:45:00,75.8,75.88,75.78,75.81,28400.0,57.2309,57.2913,57.2158,57.2385,28400.0
2010-10-18 14:50:00,75.82,75.82,75.72,75.74,30400.0,57.246,57.246,57.1705,57.1856,30400.0
2010-10-18 14:55:00,75.74,75.77,75.7,75.74,42500.0,57.1856,57.2083,57.1554,57.1856,42500.0
2010-10-18 15:00:00,75.74,75.96,75.74,75.95,51900.0,57.1856,57.3517,57.1856,57.3442,51900.0
2010-10-18 15:05:00,75.96,76.11,75.95,76.06,70600.0,57.3517,57.465,57.3442,57.4272,70600.0
2010-10-18 15:10:00,76.06,76.1,75.99,75.99,66600.0,57.4272,57.4574,57.3744,57.3744,66600.0
2010-10-18 15:15:00,75.99,76.03,75.94,75.95,71100.0,57.3744,57.4046,57.3366,57.3442,71100.0
2010-10-18 15:20:00,75.95,75.99,75.94,75.97,62600.0,57.3442,57.3744,57.3366,57.3593,62600.0
2010-10-18 15:25:00,75.96,75.98,75.79,75.8,185800.0,57.3517,57.3668,57.2234,57.2309,185800.0
2010-10-18 15:30:00,75.81,76.0,75.77,76.0,56900.0,57.2385,57.3819,57.2083,57.3819,56900.0
2010-10-18 15:35:00,75.99,76.02,75.94,75.97,56800.0,57.3744,57.397,57.3366,57.3593,56800.0
2010-10-18 15:40:00,75.98,76.0,75.94,76.0,49800.0,57.3668,57.3819,57.3366,57.3819,49800.0
2010-10-18 15:45:00,76.01,76.03,75.94,76.0,47500.0,57.3895,57.4046,57.3366,57.3819,47500.0
2010-10-18 15:50:00,75.99,76.02,75.95,75.98,40900.0,57.3744,57.397,57.3442,57.3668,40900.0
2010-10-18 15:55:00,75.98,76.03,75.95,76.03,76700.0,57.3668,57.4046,57.3442,57.4046,76700.0
2010-10-19 09:30:00,74.63,74.63,73.92,73.95,224700.0,56.3476,56.3476,55.8115,55.8341,224700.0
2010-10-19 09:35:00,73.95,74.15,73.63,74.02,222700.0,55.8341,55.9851,55.5925,55.887,222700.0
2010-10-19 09:40:00,74.03,74.36,74.03,74.26,69500.0,55.8945,56.1437,55.8945,56.0682,69500.0
2010-10-19 09:45:00,74.27,74.54,74.21,74.52,63000.0,56.0757,56.2796,56.0304,56.2645,63000.0
2010-10-19 09:50:00,74.53,74.56,74.08,74.1,101600.0,56.272,56.2947,55.9323,55.9474,101600.0
2010-10-19 09:55:00,74.1,74.25,74.0,74.21,58400.0,55.9474,56.0606,55.8719,56.0304,58400.0
2010-10-19 10:00:00,74.2,74.33,74.14,74.21,63900.0,56.0229,56.121,55.9776,56.0304,63900.0
2010-10-19 10:05:00,74.2,74.39,74.13,74.39,87000.0,56.0229,56.1663,55.97,56.1663,87000.0
2010-10-19 10:10:00,74.38,74.5,74.37,74.47,64800.0,56.1588,56.2494,56.1512,56.2267,64800.0
2010-10-19 10:15:00,74.44,74.83,74.44,74.66,80200.0,56.2041,56.4986,56.2041,56.3702,80200.0
2010-10-19 10:20:00,74.68,74.78,74.62,74.76,58800.0,56.3853,56.4608,56.34,56.4457,58800.0
2010-10-19 10:25:00,74.78,74.9,74.77,74.84,66700.0,56.4608,56.5514,56.4533,56.5061,66700.0
2010-10-19 10:30:00,74.82,75.04,74.8,75.01,65800.0,56.491,56.6571,56.4759,56.6345,65800.0
2010-10-19 10:35:00,75.03,75.11,74.97,74.99,97300.0,56.6496,56.71,56.6043,56.6194,97300.0
2010-10-19 10:40:00,75.0,75.05,74.94,74.98,47400.0,56.6269,56.6647,56.5816,56.6118,47400.0
2010-10-19 10:45:00,74.98,75.14,74.91,75.07,36300.0,56.6118,56.7326,56.559,56.6798,36300.0
2010-10-19 10:50:00,75.07,75.22,75.05,75.09,25700.0,56.6798,56.793,56.6647,56.6949,25700.0
2010-10-19 10:55:00,75.12,75.21,75.1,75.13,47400.0,56.7175,56.7855,56.7024,56.7251,47400.0
2010-10-19 11:00:00,75.13,75.13,75.01,75.02,56500.0,56.7251,56.7251,56.6345,56.642,56500.0
2010-10-19 11:05:00,75.04,75.08,74.96,74.96,37500.0,56.6571,56.6873,56.5967,56.5967,37500.0
2010-10-19 11:10:00,74.95,75.06,74.83,75.01,49000.0,56.5892,56.6722,56.4986,56.6345,49000.0
2010-10-19 11:15:00,75.02,75.22,75.02,75.06,16100.0,56.642,56.793,56.642,56.6722,16100.0
2010-10-19 11:20:00,75.07,75.08,74.91,74.92,25000.0,56.6798,56.6873,56.559,56.5665,25000.0
2010-10-19 11:25:00,74.91,74.99,74.82,74.83,26800.0,56.559,56.6194,56.491,56.4986,26800.0
2010-10-19 11:30:00,74.86,75.07,74.86,75.05,17400.0,56.5212,56.6798,56.5212,56.6647,17400.0
2010-10-19 11:35:00,75.07,75.33,75.07,75.29,25500.0,56.6798,56.8761,56.6798,56.8459,25500.0
2010-10-19 11:40:00,75.27,75.4,75.27,75.4,56200.0,56.8308,56.9289,56.8308,56.9289,56200.0
2010-10-19 11:45:00,75.4,75.7,75.4,75.7,49600.0,56.9289,57.1554,56.9289,57.1554,49600.0
2010-10-19 11:50:00,75.68,75.71,75.6,75.68,37800.0,57.1403,57.163,57.0799,57.1403,37800.0
2010-10-19 11:55:00,75.66,75.75,75.65,75.71,29600.0,57.1252,57.1932,57.1177,57.163,29600.0
2010-10-19 12:00:00,75.71,75.8,75.64,75.79,38200.0,57.163,57.2309,57.1101,57.2234,38200.0
2010-10-19 12:05:00,75.76,75.8,75.64,75.67,40600.0,57.2007,57.2309,57.1101,57.1328,40600.0
2010-10-19 12:10:00,75.68,75.75,75.65,75.65,24500.0,57.1403,57.1932,57.1177,57.1177,24500.0
2010-10-19 12:15:00,75.66,75.74,75.63,75.66,36300.0,57.1252,57.1856,57.1026,57.1252,36300.0
2010-10-19 12:20:00,75.66,75.67,75.62,75.66,41500.0,57.1252,57.1328,57.095,57.1252,41500.0
2010-10-19 12:25:00,75.66,75.66,75.62,75.64,13500.0,57.1252,57.1252,57.095,57.1101,13500.0
2010-10-19 12:30:00,75.64,75.67,75.62,75.65,31900.0,57.1101,57.1328,57.095,57.1177,31900.0
2010-10-19 12:35:00,75.65,75.66,75.61,75.64,41400.0,57.1177,57.1252,57.0875,57.1101,41400.0
2010-10-19 12:40:00,75.62,75.64,75.54,75.58,19700.0,57.095,57.1101,57.0346,57.0648,19700.0
2010-10-19 12:45:00,75.58,75.59,75.47,75.59,24200.0,57.0648,57.0724,56.9818,57.0724,24200.0
2010-10-19 12:50:00,75.59,75.61,75.44,75.44,24700.0,57.0724,57.0875,56.9591,56.9591,24700.0
2010-10-19 12:55:00,75.45,75.48,75.4,75.44,23100.0,56.9667,56.9893,56.9289,56.9591,23100.0
2010-10-19 13:00:00,75.44,75.47,75.41,75.42,18900.0,56.9591,56.9818,56.9365,56.944,18900.0
2010-10-19 13:05:00,75.41,75.41,75.26,75.26,13000.0,56.9365,56.9365,56.8232,56.8232,13000.0
2010-10-19 13:10:00,75.27,75.31,75.1,75.18,38100.0,56.8308,56.861,56.7024,56.7628,38100.0
2010-10-19 13:15:00,75.21,75.21,75.12,75.18,11800.0,56.7855,56.7855,56.7175,56.7628,11800.0
2010-10-19 13:20:00,75.17,75.21,75.11,75.11,8900.0,56.7553,56.7855,56.71,56.71,8900.0
2010-10-19 13:25:00,75.11,75.11,74.87,74.88,35700.0,56.71,56.71,56.5288,56.5363,35700.0
2010-10-19 13:30:00,74.89,75.02,74.88,75.02,8600.0,56.5439,56.642,56.5363,56.642,8600.0
2010-10-19 13:35:00,75.02,75.06,74.92,75.04,30900.0,56.642,56.6722,56.5665,56.6571,30900.0
2010-10-19 13:40:00,75.06,75.13,75.04,75.1,28200.0,56.6722,56.7251,56.6571,56.7024,28200.0
2010-10-19 13:45:00,75.1,75.1,74.85,74.92,32600.0,56.7024,56.7024,56.5137,56.5665,32600.0
2010-10-19 13:50:00,74.91,74.91,74.81,74.84,38000.0,56.559,56.559,56.4835,56.5061,38000.0
2010-10-19 13:55:00,74.82,74.84,74.64,74.7,82700.0,56.491,56.5061,56.3551,56.4004,82700.0
2010-10-19 14:00:00,74.7,74.71,74.43,74.52,160300.0,56.4004,56.408,56.1965,56.2645,160300.0
2010-10-19 14:05:00,74.53,74.69,74.5,74.62,55000.0,56.272,56.3929,56.2494,56.34,55000.0
2010-10-19 14:10:00,74.64,74.73,74.57,74.7,42500.0,56.3551,56.4231,56.3022,56.4004,42500.0
2010-10-19 14:15:00,74.7,74.78,74.66,74.7,49100.0,56.4004,56.4608,56.3702,56.4004,49100.0
2010-10-19 14:20:00,74.72,74.76,74.62,74.66,64400.0,56.4155,56.4457,56.34,56.3702,64400.0
2010-10-19 14:25:00,74.65,74.88,74.62,74.8,111900.0,56.3627,56.5363,56.34,56.4759,111900.0
2010-10-19 14:30:00,74.78,74.86,74.68,74.86,91300.0,56.4608,56.5212,56.3853,56.5212,91300.0
2010-10-19 14:35:00,74.86,74.86,74.64,74.64,89700.0,56.5212,56.5212,56.3551,56.3551,89700.0
2010-10-19 14:40:00,74.65,74.77,74.63,74.74,38100.0,56.3627,56.4533,56.3476,56.4306,38100.0
2010-10-19 14:45:00,74.73,74.85,74.72,74.79,45300.0,56.4231,56.5137,56.4155,56.4684,45300.0
2010-10-19 14:50:00,74.79,74.91,74.72,74.81,46500.0,56.4684,56.559,56.4155,56.4835,46500.0
2010-10-19 14:55:00,74.81,74.88,74.73,74.86,40400.0,56.4835,56.5363,56.4231,56.5212,40400.0
2010-10-19 15:00:00,74.83,74.87,74.63,74.64,72200.0,56.4986,56.5288,56.3476,56.3551,72200.0
2010-10-19 15:05:00,74.64,74.67,74.59,74.62,158700.0,56.3551,56.3778,56.3173,56.34,158700.0
2010-10-19 15:10:00,74.62,74.7,74.57,74.6,137100.0,56.34,56.4004,56.3022,56.3249,137100.0
2010-10-19 15:15:00,74.6,74.73,74.6,74.64,78700.0,56.3249,56.4231,56.3249,56.3551,78700.0
2010-10-19 15:20:00,74.64,74.7,74.61,74.61,89300.0,56.3551,56.4004,56.3324,56.3324,89300.0
2010-10-19 15:25:00,74.62,74.66,74.46,74.47,168700.0,56.34,56.3702,56.2192,56.2267,168700.0
2010-10-19 15:30:00,74.47,74.53,74.43,74.5,191000.0,56.2267,56.272,56.1965,56.2494,191000.0
2010-10-19 15:35:00,74.51,74.68,74.51,74.67,92400.0,56.2569,56.3853,56.2569,56.3778,92400.0
2010-10-19 15:40:00,74.66,74.71,74.62,74.64,81000.0,56.3702,56.408,56.34,56.3551,81000.0
2010-10-19 15:45:00,74.64,74.76,74.58,74.66,118300.0,56.3551,56.4457,56.3098,56.3702,118300.0
2010-10-19 15:50:00,74.67,74.79,74.58,74.79,161400.0,56.3778,56.4684,56.3098,56.4684,161400.0
2010-10-19 15:55:00,74.78,74.92,74.77,74.91,138200.0,56.4608,56.5665,56.4533,56.559,138200.0
2010-10-20 09:30:00,75.11,75.13,74.9,74.91,101500.0,56.71,56.7251,56.5514,56.559,101500.0
2010-10-20 09:35:00,74.96,75.1,74.75,74.87,64300.0,56.5967,56.7024,56.4382,56.5288,64300.0
2010-10-20 09:40:00,74.88,75.26,74.86,75.22,94000.0,56.5363,56.8232,56.5212,56.793,94000.0
2010-10-20 09:45:00,75.27,75.41,75.21,75.25,77300.0,56.8308,56.9365,56.7855,56.8157,77300.0
2010-10-20 09:50:00,75.28,75.31,75.2,75.27,92400.0,56.8383,56.861,56.7779,56.8308,92400.0
2010-10-20 09:55:00,75.26,75.32,75.07,75.11,65400.0,56.8232,56.8685,56.6798,56.71,65400.0
2010-10-20 10:00:00,75.13,75.26,74.97,75.25,86900.0,56.7251,56.8232,56.6043,56.8157,86900.0
2010-10-20 10:05:00,75.25,75.38,75.21,75.29,59200.0,56.8157,56.9138,56.7855,56.8459,59200.0
2010-10-20 10:10:00,75.32,75.37,75.17,75.33,33000.0,56.8685,56.9063,56.7553,56.8761,33000.0
2010-10-20 10:15:00,75.33,75.38,75.17,75.21,31300.0,56.8761,56.9138,56.7553,56.7855,31300.0
2010-10-20 10:20:00,75.2,75.3,75.18,75.3,20700.0,56.7779,56.8534,56.7628,56.8534,20700.0
2010-10-20 10:25:00,75.3,75.4,75.29,75.38,34000.0,56.8534,56.9289,56.8459,56.9138,34000.0
2010-10-20 10:30:00,75.4,75.68,75.37,75.67,44500.0,56.9289,57.1403,56.9063,57.1328,44500.0
2010-10-20 10:35:00,75.7,75.78,75.57,75.57,22000.0,57.1554,57.2158,57.0573,57.0573,22000.0
2010-10-20 10:40:00,75.62,75.79,75.57,75.74,22700.0,57.095,57.2234,57.0573,57.1856,22700.0
2010-10-20 10:45:00,75.73,75.95,75.73,75.94,38500.0,57.1781,57.3442,57.1781,57.3366,38500.0
2010-10-20 10:50:00,75.87,76.07,75.87,76.02,54400.0,57.2838,57.4348,57.2838,57.397,54400.0
2010-10-20 10:55:00,76.04,76.16,75.98,76.02,59800.0,57.4121,57.5027,57.3668,57.397,59800.0
2010-10-20 11:00:00,76.02,76.11,75.93,76.0,38600.0,57.397,57.465,57.3291,57.3819,38600.0
2010-10-20 11:05:00,75.99,76.13,75.99,76.13,30200.0,57.3744,57.4801,57.3744,57.4801,30200.0
2010-10-20 11:10:00,76.14,76.19,76.09,76.16,30600.0,57.4876,57.5254,57.4499,57.5027,30600.0
2010-10-20 11:15:00,76.14,76.3,76.13,76.28,28600.0,57.4876,57.6084,57.4801,57.5933,28600.0
2010-10-20 11:20:00,76.27,76.54,76.27,76.53,72600.0,57.5858,57.7896,57.5858,57.7821,72600.0
2010-10-20 11:25:00,76.54,76.64,76.5,76.56,59000.0,57.7896,57.8652,57.7594,57.8047,59000.0
2010-10-20 11:30:00,76.56,76.7,76.51,76.53,55600.0,57.8047,57.9105,57.767,57.7821,55600.0
2010-10-20 11:35:00,76.52,76.53,76.29,76.34,36900.0,57.7745,57.7821,57.6009,57.6386,36900.0
2010-10-20 11:40:00,76.34,76.34,76.3,76.32,12200.0,57.6386,57.6386,57.6084,57.6235,12200.0
2010-10-20 11:45:00,76.31,76.38,76.27,76.3,18800.0,57.616,57.6688,57.5858,57.6084,18800.0
2010-10-20 11:50:00,76.31,76.44,76.3,76.42,9000.0,57.616,57.7141,57.6084,57.699,9000.0
2010-10-20 11:55:00,76.43,76.46,76.35,76.4,12000.0,57.7066,57.7292,57.6462,57.6839,12000.0
2010-10-20 12:00:00,76.4,76.68,76.36,76.66,57900.0,57.6839,57.8954,57.6537,57.8803,57900.0
2010-10-20 12:05:00,76.68,76.7,76.57,76.68,37700.0,57.8954,57.9105,57.8123,57.8954,37700.0
2010-10-20 12:10:00,76.68,76.71,76.63,76.64,26700.0,57.8954,57.918,57.8576,57.8652,26700.0
2010-10-20 12:15:00,76.64,76.75,76.64,76.68,44200.0,57.8652,57.9482,57.8652,57.8954,44200.0
2010-10-20 12:20:00,76.68,76.79,76.66,76.69,39400.0,57.8954,57.9784,57.8803,57.9029,39400.0
2010-10-20 12:25:00,76.71,76.75,76.68,76.74,21900.0,57.918,57.9482,57.8954,57.9407,21900.0
2010-10-20 12:30:00,76.73,76.73,76.61,76.67,60700.0,57.9331,57.9331,57.8425,57.8878,60700.0
2010-10-20 12:35:00,76.65,76.67,76.5,76.54,18500.0,57.8727,57.8878,57.7594,57.7896,18500.0
2010-10-20 12:40:00,76.54,76.57,76.44,76.45,24400.0,57.7896,57.8123,57.7141,57.7217,24400.0
2010-10-20 12:45:00,76.46,76.52,76.42,76.46,26200.0,57.7292,57.7745,57.699,57.7292,26200.0
2010-10-20 12:50:00,76.47,76.62,76.43,76.58,34100.0,57.7368,57.8501,57.7066,57.8198,34100.0
2010-10-20 12:55:00,76.58,76.58,76.47,76.48,12800.0,57.8198,57.8198,57.7368,57.7443,12800.0
2010-10-20 13:00:00,76.48,76.56,76.44,76.54,41000.0,57.7443,57.8047,57.7141,57.7896,41000.0
2010-10-20 13:05:00,76.53,76.59,76.49,76.57,20200.0,57.7821,57.8274,57.7519,57.8123,20200.0
2010-10-20 13:10:00,76.59,76.6,76.48,76.6,16000.0,57.8274,57.835,57.7443,57.835,16000.0
2010-10-20 13:15:00,76.58,76.71,76.57,76.63,20300.0,57.8198,57.918,57.8123,57.8576,20300.0
2010-10-20 13:20:00,76.65,76.8,76.65,76.79,28200.0,57.8727,57.986,57.8727,57.9784,28200.0
2010-10-20 13:25:00,76.78,76.79,76.69,76.76,12200.0,57.9709,57.9784,57.9029,57.9558,12200.0
2010-10-20 13:30:00,76.75,76.87,76.74,76.8,30100.0,57.9482,58.0388,57.9407,57.986,30100.0
2010-10-20 13:35:00,76.8,76.86,76.71,76.78,32200.0,57.986,58.0313,57.918,57.9709,32200.0
2010-10-20 13:40:00,76.79,76.81,76.66,76.7,17600.0,57.9784,57.9935,57.8803,57.9105,17600.0
2010-10-20 13:45:00,76.71,76.76,76.69,76.75,25700.0,57.918,57.9558,57.9029,57.9482,25700.0
2010-10-20 13:50:00,76.74,76.74,76.65,76.67,20100.0,57.9407,57.9407,57.8727,57.8878,20100.0
2010-10-20 13:55:00,76.67,76.71,76.59,76.59,14600.0,57.8878,57.918,57.8274,57.8274,14600.0
2010-10-20 14:00:00,76.58,76.84,76.54,76.55,50200.0,57.8198,58.0162,57.7896,57.7972,50200.0
2010-10-20 14:05:00,76.57,76.71,76.53,76.59,41200.0,57.8123,57.918,57.7821,57.8274,41200.0
2010-10-20 14:10:00,76.59,76.75,76.57,76.68,39900.0,57.8274,57.9482,57.8123,57.8954,39900.0
2010-10-20 14:15:00,76.69,76.86,76.69,76.84,45300.0,57.9029,58.0313,57.9029,58.0162,45300.0
2010-10-20 14:20:00,76.83,76.9,76.8,76.88,51300.0,58.0086,58.0615,57.986,58.0464,51300.0
2010-10-20 14:25:00,76.88,76.92,76.85,76.91,74900.0,58.0464,58.0766,58.0237,58.069,74900.0
2010-10-20 14:30:00,76.91,77.15,76.9,77.08,213500.0,58.069,58.2502,58.0615,58.1974,213500.0
2010-10-20 14:35:00,77.08,77.13,76.93,77.03,62000.0,58.1974,58.2351,58.0841,58.1596,62000.0
2010-10-20 14:40:00,77.03,77.03,76.82,76.85,66100.0,58.1596,58.1596,58.0011,58.0237,66100.0
2010-10-20 14:45:00,76.87,76.97,76.81,76.87,47000.0,58.0388,58.1143,57.9935,58.0388,47000.0
2010-10-20 14:50:00,76.85,76.91,76.81,76.91,38200.0,58.0237,58.069,57.9935,58.069,38200.0
2010-10-20 14:55:00,76.9,76.9,76.78,76.87,50400.0,58.0615,58.0615,57.9709,58.0388,50400.0
2010-10-20 15:00:00,76.87,76.87,76.65,76.69,61300.0,58.0388,58.0388,57.8727,57.9029,61300.0
2010-10-20 15:05:00,76.68,76.69,76.59,76.64,53900.0,57.8954,57.9029,57.8274,57.8652,53900.0
2010-10-20 15:10:00,76.64,76.65,76.58,76.6,34300.0,57.8652,57.8727,57.8198,57.835,34300.0
2010-10-20 15:15:00,76.6,76.66,76.56,76.56,51800.0,57.835,57.8803,57.8047,57.8047,51800.0
2010-10-20 15:20:00,76.57,76.58,76.51,76.55,63800.0,57.8123,57.8198,57.767,57.7972,63800.0
2010-10-20 15:25:00,76.55,76.62,76.52,76.58,35600.0,57.7972,57.8501,57.7745,57.8198,35600.0
2010-10-20 15:30:00,76.6,76.6,76.48,76.5,79800.0,57.835,57.835,57.7443,57.7594,79800.0
2010-10-20 15:35:00,76.49,76.56,76.27,76.4,95300.0,57.7519,57.8047,57.5858,57.6839,95300.0
2010-10-20 15:40:00,76.4,76.43,76.3,76.39,76400.0,57.6839,57.7066,57.6084,57.6764,76400.0
2010-10-20 15:45:00,76.39,76.54,76.39,76.47,106600.0,57.6764,57.7896,57.6764,57.7368,106600.0
2010-10-20 15:50:00,76.49,76.56,76.24,76.26,125200.0,57.7519,57.8047,57.5631,57.5782,125200.0
2010-10-20 15:55:00,76.25,76.47,76.25,76.4,161500.0,57.5707,57.7368,57.5707,57.6839,161500.0
2010-10-21 09:30:00,77.02,77.12,76.75,76.81,185400.0,58.1521,58.2276,57.9482,57.9935,185400.0
2010-10-21 09:35:00,76.78,77.08,76.59,77.05,111200.0,57.9709,58.1974,57.8274,58.1747,111200.0
2010-10-21 09:40:00,77.02,77.07,76.57,76.92,89900.0,58.1521,58.1898,57.8123,58.0766,89900.0
2010-10-21 09:45:00,76.9,76.93,76.48,76.71,98100.0,58.0615,58.0841,57.7443,57.918,98100.0
2010-10-21 09:50:00,76.73,76.86,76.65,76.73,58400.0,57.9331,58.0313,57.8727,57.9331,58400.0
2010-10-21 09:55:00,76.76,77.2,76.76,77.2,95800.0,57.9558,58.288,57.9558,58.288,95800.0
2010-10-21 10:00:00,77.16,77.16,76.86,77.13,71800.0,58.2578,58.2578,58.0313,58.2351,71800.0
2010-10-21 10:05:00,77.12,77.33,76.85,77.3,110800.0,58.2276,58.3861,58.0237,58.3635,110800.0
2010-10-21 10:10:00,77.31,77.5,77.24,77.43,63800.0,58.371,58.5145,58.3182,58.4616,63800.0
2010-10-21 10:15:00,77.41,77.56,77.3,77.46,147500.0,58.4465,58.5598,58.3635,58.4843,147500.0
2010-10-21 10:20:00,77.5,77.72,77.45,77.56,92300.0,58.5145,58.6806,58.4767,58.5598,92300.0
2010-10-21 10:25:00,77.55,77.59,77.34,77.4,63900.0,58.5522,58.5824,58.3937,58.439,63900.0
2010-10-21 10:30:00,77.34,77.41,77.29,77.4,63800.0,58.3937,58.4465,58.3559,58.439,63800.0
2010-10-21 10:35:00,77.4,77.5,77.38,77.46,45600.0,58.439,58.5145,58.4239,58.4843,45600.0
2010-10-21 10:40:00,77.45,77.57,77.44,77.5,44400.0,58.4767,58.5673,58.4692,58.5145,44400.0
2010-10-21 10:45:00,77.5,77.5,77.34,77.36,39500.0,58.5145,58.5145,58.3937,58.4088,39500.0
2010-10-21 10:50:00,77.4,77.42,77.3,77.36,17700.0,58.439,58.4541,58.3635,58.4088,17700.0
2010-10-21 10:55:00,77.36,77.49,77.33,77.46,23300.0,58.4088,58.5069,58.3861,58.4843,23300.0
2010-10-21 11:00:00,77.49,77.5,77.39,77.42,22400.0,58.5069,58.5145,58.4314,58.4541,22400.0
2010-10-21 11:05:00,77.41,77.55,77.4,77.52,40300.0,58.4465,58.5522,58.439,58.5296,40300.0
2010-10-21 11:10:00,77.52,77.52,77.31,77.32,25000.0,58.5296,58.5296,58.371,58.3786,25000.0
2010-10-21 11:15:00,77.33,77.35,77.04,77.14,51900.0,58.3861,58.4012,58.1672,58.2427,51900.0
2010-10-21 11:20:00,77.12,77.16,76.91,76.91,42800.0,58.2276,58.2578,58.069,58.069,42800.0
2010-10-21 11:25:00,76.94,76.95,76.73,76.85,80900.0,58.0917,58.0992,57.9331,58.0237,80900.0
2010-10-21 11:30:00,76.87,76.89,76.8,76.83,50300.0,58.0388,58.0539,57.986,58.0086,50300.0
2010-10-21 11:35:00,76.83,76.85,76.53,76.61,68500.0,58.0086,58.0237,57.7821,57.8425,68500.0
2010-10-21 11:40:00,76.62,76.69,76.49,76.66,121900.0,57.8501,57.9029,57.7519,57.8803,121900.0
2010-10-21 11:45:00,76.63,76.86,76.62,76.68,76200.0,57.8576,58.0313,57.8501,57.8954,76200.0
2010-10-21 11:50:00,76.68,76.77,76.54,76.63,43200.0,57.8954,57.9633,57.7896,57.8576,43200.0
2010-10-21 11:55:00,76.65,76.67,76.54,76.58,64200.0,57.8727,57.8878,57.7896,57.8198,64200.0
2010-10-21 12:00:00,76.6,76.65,76.5,76.61,43800.0,57.835,57.8727,57.7594,57.8425,43800.0
2010-10-21 12:05:00,76.59,76.67,76.53,76.57,25400.0,57.8274,57.8878,57.7821,57.8123,25400.0
2010-10-21 12:10:00,76.58,76.76,76.58,76.76,34200.0,57.8198,57.9558,57.8198,57.9558,34200.0
2010-10-21 12:15:00,76.76,76.76,76.57,76.69,23500.0,57.9558,57.9558,57.8123,57.9029,23500.0
2010-10-21 12:20:00,76.69,76.8,76.63,76.77,26400.0,57.9029,57.986,57.8576,57.9633,26400.0
2010-10-21 12:25:00,76.78,76.92,76.77,76.92,47100.0,57.9709,58.0766,57.9633,58.0766,47100.0
2010-10-21 12:30:00,76.92,76.92,76.79,76.81,29900.0,58.0766,58.0766,57.9784,57.9935,29900.0
2010-10-21 12:35:00,76.8,76.81,76.44,76.49,48400.0,57.986,57.9935,57.7141,57.7519,48400.0
2010-10-21 12:40:00,76.48,76.48,76.3,76.3,54400.0,57.7443,57.7443,57.6084,57.6084,54400.0
2010-10-21 12:45:00,76.3,76.31,76.2,76.31,97000.0,57.6084,57.616,57.5329,57.616,97000.0
2010-10-21 12:50:00,76.32,76.39,76.29,76.39,54800.0,57.6235,57.6764,57.6009,57.6764,54800.0
2010-10-21 12:55:00,76.39,76.45,76.35,76.39,26600.0,57.6764,57.7217,57.6462,57.6764,26600.0
2010-10-21 13:00:00,76.4,76.6,76.39,76.59,40200.0,57.6839,57.835,57.6764,57.8274,40200.0
2010-10-21 13:05:00,76.59,76.64,76.53,76.64,34400.0,57.8274,57.8652,57.7821,57.8652,34400.0
2010-10-21 13:10:00,76.64,76.74,76.64,76.7,26400.0,57.8652,57.9407,57.8652,57.9105,26400.0
2010-10-21 13:15:00,76.7,76.73,76.64,76.72,17900.0,57.9105,57.9331,57.8652,57.9256,17900.0
2010-10-21 13:20:00,76.71,76.71,76.54,76.54,19600.0,57.918,57.918,57.7896,57.7896,19600.0
2010-10-21 13:25:00,76.55,76.61,76.47,76.59,25600.0,57.7972,57.8425,57.7368,57.8274,25600.0
2010-10-21 13:30:00,76.58,76.58,76.34,76.39,23900.0,57.8198,57.8198,57.6386,57.6764,23900.0
2010-10-21 13:35:00,76.39,76.49,76.39,76.45,18100.0,57.6764,57.7519,57.6764,57.7217,18100.0
2010-10-21 13:40:00,76.44,76.56,76.43,76.48,20300.0,57.7141,57.8047,57.7066,57.7443,20300.0
2010-10-21 13:45:00,76.47,76.48,76.17,76.24,47700.0,57.7368,57.7443,57.5103,57.5631,47700.0
2010-10-21 13:50:00,76.25,76.26,76.03,76.11,94600.0,57.5707,57.5782,57.4046,57.465,94600.0
2010-10-21 13:55:00,76.1,76.15,75.96,76.01,52100.0,57.4574,57.4952,57.3517,57.3895,52100.0
2010-10-21 14:00:00,76.03,76.14,75.92,76.13,63300.0,57.4046,57.4876,57.3215,57.4801,63300.0
2010-10-21 14:05:00,76.12,76.23,76.06,76.15,34800.0,57.4725,57.5556,57.4272,57.4952,34800.0
2010-10-21 14:10:00,76.14,76.23,76.1,76.23,23200.0,57.4876,57.5556,57.4574,57.5556,23200.0
2010-10-21 14:15:00,76.21,76.36,76.09,76.32,30800.0,57.5405,57.6537,57.4499,57.6235,30800.0
2010-10-21 14:20:00,76.32,76.36,76.23,76.26,24400.0,57.6235,57.6537,57.5556,57.5782,24400.0
2010-10-21 14:25:00,76.25,76.41,76.25,76.29,25500.0,57.5707,57.6915,57.5707,57.6009,25500.0
2010-10-21 14:30:00,76.29,76.4,76.27,76.34,21300.0,57.6009,57.6839,57.5858,57.6386,21300.0
2010-10-21 14:35:00,76.34,76.48,76.34,76.42,32300.0,57.6386,57.7443,57.6386,57.699,32300.0
2010-10-21 14:40:00,76.41,76.56,76.38,76.56,31400.0,57.6915,57.8047,57.6688,57.8047,31400.0
2010-10-21 14:45:00,76.56,76.56,76.46,76.48,37100.0,57.8047,57.8047,57.7292,57.7443,37100.0
2010-10-21 14:50:00,76.49,76.6,76.41,76.57,45600.0,57.7519,57.835,57.6915,57.8123,45600.0
2010-10-21 14:55:00,76.58,76.61,76.51,76.6,38400.0,57.8198,57.8425,57.767,57.835,38400.0
2010-10-21 15:00:00,76.61,76.69,76.59,76.6,43200.0,57.8425,57.9029,57.8274,57.835,43200.0
2010-10-21 15:05:00,76.63,76.64,76.54,76.54,26400.0,57.8576,57.8652,57.7896,57.7896,26400.0
2010-10-21 15:10:00,76.54,76.67,76.54,76.66,18600.0,57.7896,57.8878,57.7896,57.8803,18600.0
2010-10-21 15:15:00,76.69,76.93,76.68,76.85,60000.0,57.9029,58.0841,57.8954,58.0237,60000.0
2010-10-21 15:20:00,76.87,76.99,76.82,76.98,37300.0,58.0388,58.1294,58.0011,58.1219,37300.0
2010-10-21 15:25:00,76.99,77.02,76.8,76.87,46400.0,58.1294,58.1521,57.986,58.0388,46400.0
2010-10-21 15:30:00,76.87,76.96,76.78,76.79,63400.0,58.0388,58.1068,57.9709,57.9784,63400.0
2010-10-21 15:35:00,76.79,76.88,76.78,76.82,34000.0,57.9784,58.0464,57.9709,58.0011,34000.0
2010-10-21 15:40:00,76.81,76.88,76.78,76.83,39300.0,57.9935,58.0464,57.9709,58.0086,39300.0
2010-10-21 15:45:00,76.82,76.89,76.73,76.84,112000.0,58.0011,58.0539,57.9331,58.0162,112000.0
2010-10-21 15:50:00,76.84,76.87,76.8,76.86,66500.0,58.0162,58.0388,57.986,58.0313,66500.0
2010-10-21 15:55:00,76.88,77.05,76.86,77.04,165700.0,58.0464,58.1747,58.0313,58.1672,165700.0
2010-10-22 09:30:00,76.75,77.29,76.66,76.66,113100.0,57.9482,58.3559,57.8803,57.8803,113100.0
2010-10-22 09:35:00,76.63,76.97,76.5,76.86,79600.0,57.8576,58.1143,57.7594,58.0313,79600.0
2010-10-22 09:40:00,76.86,77.09,76.84,76.97,40500.0,58.0313,58.2049,58.0162,58.1143,40500.0
2010-10-22 09:45:00,77.05,77.09,76.78,76.82,33800.0,58.1747,58.2049,57.9709,58.0011,33800.0
2010-10-22 09:50:00,76.83,76.83,76.54,76.57,57800.0,58.0086,58.0086,57.7896,57.8123,57800.0
2010-10-22 09:55:00,76.58,76.65,76.5,76.62,52900.0,57.8198,57.8727,57.7594,57.8501,52900.0
2010-10-22 10:00:00,76.61,77.0,76.52,76.97,112500.0,57.8425,58.137,57.7745,58.1143,112500.0
2010-10-22 10:05:00,76.99,77.05,76.87,76.99,65200.0,58.1294,58.1747,58.0388,58.1294,65200.0
2010-10-22 10:10:00,77.0,77.13,76.89,77.07,80700.0,58.137,58.2351,58.0539,58.1898,80700.0
2010-10-22 10:15:00,77.05,77.11,76.92,77.1,31800.0,58.1747,58.22,58.0766,58.2125,31800.0
2010-10-22 10:20:00,77.11,77.19,77.04,77.04,33000.0,58.22,58.2804,58.1672,58.1672,33000.0
2010-10-22 10:25:00,77.04,77.08,77.01,77.05,28400.0,58.1672,58.1974,58.1445,58.1747,28400.0
2010-10-22 10:30:00,77.07,77.07,76.95,76.95,95800.0,58.1898,58.1898,58.0992,58.0992,95800.0
2010-10-22 10:35:00,76.95,76.98,76.85,76.85,33500.0,58.0992,58.1219,58.0237,58.0237,33500.0
2010-10-22 10:40:00,76.83,76.89,76.76,76.89,55100.0,58.0086,58.0539,57.9558,58.0539,55100.0
2010-10-22 10:45:00,76.89,76.91,76.76,76.89,30600.0,58.0539,58.069,57.9558,58.0539,30600.0
2010-10-22 10:50:00,76.89,76.98,76.89,76.96,33800.0,58.0539,58.1219,58.0539,58.1068,33800.0
2010-10-22 10:55:00,76.97,77.0,76.92,76.97,27800.0,58.1143,58.137,58.0766,58.1143,27800.0
2010-10-22 11:00:00,76.98,77.09,76.95,77.09,54000.0,58.1219,58.2049,58.0992,58.2049,54000.0
2010-10-22 11:05:00,77.08,77.1,77.03,77.05,31100.0,58.1974,58.2125,58.1596,58.1747,31100.0
2010-10-22 11:10:00,77.05,77.12,77.05,77.07,16300.0,58.1747,58.2276,58.1747,58.1898,16300.0
2010-10-22 11:15:00,77.07,77.1,77.04,77.06,20500.0,58.1898,58.2125,58.1672,58.1823,20500.0
2010-10-22 11:20:00,77.07,77.08,76.91,76.91,50700.0,58.1898,58.1974,58.069,58.069,50700.0
2010-10-22 11:25:00,76.9,77.01,76.81,77.0,79000.0,58.0615,58.1445,57.9935,58.137,79000.0
2010-10-22 11:30:00,77.0,77.08,76.96,76.98,109700.0,58.137,58.1974,58.1068,58.1219,109700.0
2010-10-22 11:35:00,76.98,77.12,76.97,77.06,56400.0,58.1219,58.2276,58.1143,58.1823,56400.0
2010-10-22 11:40:00,77.07,77.09,77.01,77.04,29000.0,58.1898,58.2049,58.1445,58.1672,29000.0
2010-10-22 11:45:00,77.04,77.06,76.93,76.93,41700.0,58.1672,58.1823,58.0841,58.0841,41700.0
2010-10-22 11:50:00,76.94,77.06,76.92,76.99,51200.0,58.0917,58.1823,58.0766,58.1294,51200.0
2010-10-22 11:55:00,76.99,77.09,76.99,77.02,32000.0,58.1294,58.2049,58.1294,58.1521,32000.0
2010-10-22 12:00:00,77.03,77.08,76.99,76.99,42600.0,58.1596,58.1974,58.1294,58.1294,42600.0
2010-10-22 12:05:00,76.99,77.1,76.99,77.04,27800.0,58.1294,58.2125,58.1294,58.1672,27800.0
2010-10-22 12:10:00,77.04,77.05,76.96,77.03,39600.0,58.1672,58.1747,58.1068,58.1596,39600.0
2010-10-22 12:15:00,77.03,77.03,76.94,76.96,38000.0,58.1596,58.1596,58.0917,58.1068,38000.0
2010-10-22 12:20:00,76.98,77.0,76.95,76.95,25700.0,58.1219,58.137,58.0992,58.0992,25700.0
2010-10-22 12:25:00,76.95,76.98,76.89,76.95,19100.0,58.0992,58.1219,58.0539,58.0992,19100.0
2010-10-22 12:30:00,76.97,77.02,76.94,77.02,9700.0,58.1143,58.1521,58.0917,58.1521,9700.0
2010-10-22 12:35:00,77.01,77.04,76.94,76.94,10800.0,58.1445,58.1672,58.0917,58.0917,10800.0
2010-10-22 12:40:00,76.93,76.97,76.93,76.93,9800.0,58.0841,58.1143,58.0841,58.0841,9800.0
2010-10-22 12:45:00,76.95,76.97,76.89,76.89,13100.0,58.0992,58.1143,58.0539,58.0539,13100.0
2010-10-22 12:50:00,76.89,76.9,76.83,76.87,20300.0,58.0539,58.0615,58.0086,58.0388,20300.0
2010-10-22 12:55:00,76.88,76.92,76.86,76.89,20300.0,58.0464,58.0766,58.0313,58.0539,20300.0
2010-10-22 13:00:00,76.9,76.96,76.86,76.87,23400.0,58.0615,58.1068,58.0313,58.0388,23400.0
2010-10-22 13:05:00,76.88,76.96,76.86,76.94,25200.0,58.0464,58.1068,58.0313,58.0917,25200.0
2010-10-22 13:10:00,76.96,76.97,76.9,76.92,24200.0,58.1068,58.1143,58.0615,58.0766,24200.0
2010-10-22 13:15:00,76.93,76.98,76.77,76.77,36400.0,58.0841,58.1219,57.9633,57.9633,36400.0
2010-10-22 13:20:00,76.77,76.83,76.67,76.71,63900.0,57.9633,58.0086,57.8878,57.918,63900.0
2010-10-22 13:25:00,76.7,76.71,76.62,76.66,48100.0,57.9105,57.918,57.8501,57.8803,48100.0
2010-10-22 13:30:00,76.66,76.75,76.61,76.73,40500.0,57.8803,57.9482,57.8425,57.9331,40500.0
2010-10-22 13:35:00,76.73,76.77,76.67,76.77,18200.0,57.9331,57.9633,57.8878,57.9633,18200.0
2010-10-22 13:40:00,76.76,76.83,76.76,76.83,15300.0,57.9558,58.0086,57.9558,58.0086,15300.0
2010-10-22 13:45:00,76.83,76.89,76.82,76.83,28000.0,58.0086,58.0539,58.0011,58.0086,28000.0
2010-10-22 13:50:00,76.83,76.88,76.82,76.86,43800.0,58.0086,58.0464,58.0011,58.0313,43800.0
2010-10-22 13:55:00,76.85,76.88,76.81,76.84,26400.0,58.0237,58.0464,57.9935,58.0162,26400.0
2010-10-22 14:00:00,76.83,76.83,76.76,76.77,13300.0,58.0086,58.0086,57.9558,57.9633,13300.0
2010-10-22 14:05:00,76.76,76.77,76.71,76.75,17500.0,57.9558,57.9633,57.918,57.9482,17500.0
2010-10-22 14:10:00,76.75,76.81,76.7,76.77,28600.0,57.9482,57.9935,57.9105,57.9633,28600.0
2010-10-22 14:15:00,76.79,76.9,76.79,76.9,20800.0,57.9784,58.0615,57.9784,58.0615,20800.0
2010-10-22 14:20:00,76.89,76.97,76.86,76.97,25000.0,58.0539,58.1143,58.0313,58.1143,25000.0
2010-10-22 14:25:00,76.98,76.98,76.89,76.96,13500.0,58.1219,58.1219,58.0539,58.1068,13500.0
2010-10-22 14:30:00,76.97,77.0,76.87,76.88,25700.0,58.1143,58.137,58.0388,58.0464,25700.0
2010-10-22 14:35:00,76.88,76.95,76.77,76.77,63000.0,58.0464,58.0992,57.9633,57.9633,63000.0
2010-10-22 14:40:00,76.78,76.81,76.76,76.81,32700.0,57.9709,57.9935,57.9558,57.9935,32700.0
2010-10-22 14:45:00,76.82,76.85,76.78,76.81,17400.0,58.0011,58.0237,57.9709,57.9935,17400.0
2010-10-22 14:50:00,76.81,76.83,76.79,76.81,21700.0,57.9935,58.0086,57.9784,57.9935,21700.0
2010-10-22 14:55:00,76.81,76.85,76.79,76.82,30000.0,57.9935,58.0237,57.9784,58.0011,30000.0
2010-10-22 15:00:00,76.81,76.88,76.75,76.88,25500.0,57.9935,58.0464,57.9482,58.0464,25500.0
2010-10-22 15:05:00,76.88,76.97,76.83,76.91,38200.0,58.0464,58.1143,58.0086,58.069,38200.0
2010-10-22 15:10:00,76.9,76.91,76.82,76.83,37000.0,58.0615,58.069,58.0011,58.0086,37000.0
2010-10-22 15:15:00,76.84,76.91,76.83,76.9,35300.0,58.0162,58.069,58.0086,58.0615,35300.0
2010-10-22 15:20:00,76.91,77.0,76.9,76.95,32700.0,58.069,58.137,58.0615,58.0992,32700.0
2010-10-22 15:25:00,76.95,77.04,76.95,77.0,53600.0,58.0992,58.1672,58.0992,58.137,53600.0
2010-10-22 15:30:00,77.0,77.04,76.97,77.0,27500.0,58.137,58.1672,58.1143,58.137,27500.0
2010-10-22 15:35:00,77.01,77.07,77.0,77.01,34700.0,58.1445,58.1898,58.137,58.1445,34700.0
2010-10-22 15:40:00,76.99,77.06,76.98,77.04,56700.0,58.1294,58.1823,58.1219,58.1672,56700.0
2010-10-22 15:45:00,77.04,77.17,77.04,77.13,106200.0,58.1672,58.2653,58.1672,58.2351,106200.0
2010-10-22 15:50:00,77.15,77.2,77.13,77.16,70700.0,58.2502,58.288,58.2351,58.2578,70700.0
2010-10-22 15:55:00,77.15,77.23,77.13,77.23,130700.0,58.2502,58.3106,58.2351,58.3106,130700.0
2010-10-25 09:30:00,77.99,78.08,77.86,78.0,172500.0,58.8844,58.9524,58.7863,58.892,172500.0
2010-10-25 09:35:00,77.99,78.5,77.99,78.5,132100.0,58.8844,59.2695,58.8844,59.2695,132100.0
2010-10-25 09:40:00,78.5,78.63,78.5,78.55,120500.0,59.2695,59.3677,59.2695,59.3072,120500.0
2010-10-25 09:45:00,78.59,78.88,78.55,78.72,87700.0,59.3375,59.5564,59.3072,59.4356,87700.0
2010-10-25 09:50:00,78.72,78.89,78.72,78.75,54900.0,59.4356,59.564,59.4356,59.4583,54900.0
2010-10-25 09:55:00,78.75,78.77,78.52,78.58,130100.0,59.4583,59.4734,59.2846,59.3299,130100.0
2010-10-25 10:00:00,78.58,78.76,78.31,78.35,123100.0,59.3299,59.4658,59.126,59.1562,123100.0
2010-10-25 10:05:00,78.36,78.37,77.97,77.97,155900.0,59.1638,59.1713,58.8693,58.8693,155900.0
2010-10-25 10:10:00,77.98,78.18,77.97,77.99,44200.0,58.8769,59.0279,58.8693,58.8844,44200.0
2010-10-25 10:15:00,77.99,78.07,77.87,78.0,47900.0,58.8844,58.9448,58.7938,58.892,47900.0
2010-10-25 10:20:00,78.0,78.04,77.85,77.86,50700.0,58.892,58.9222,58.7787,58.7863,50700.0
2010-10-25 10:25:00,77.86,78.05,77.77,77.77,68100.0,58.7863,58.9297,58.7183,58.7183,68100.0
2010-10-25 10:30:00,77.79,77.8,77.49,77.56,62800.0,58.7334,58.741,58.5069,58.5598,62800.0
2010-10-25 10:35:00,77.56,77.71,77.48,77.67,51300.0,58.5598,58.673,58.4994,58.6428,51300.0
2010-10-25 10:40:00,77.67,77.71,77.31,77.4,53000.0,58.6428,58.673,58.371,58.439,53000.0
2010-10-25 10:45:00,77.44,77.75,77.42,77.75,34200.0,58.4692,58.7032,58.4541,58.7032,34200.0
2010-10-25 10:50:00,77.75,77.87,77.7,77.86,45000.0,58.7032,58.7938,58.6655,58.7863,45000.0
2010-10-25 10:55:00,77.86,77.98,77.85,77.94,38500.0,58.7863,58.8769,58.7787,58.8467,38500.0
2010-10-25 11:00:00,77.92,77.93,77.62,77.65,44400.0,58.8316,58.8391,58.6051,58.6277,44400.0
2010-10-25 11:05:00,77.64,77.76,77.57,77.76,30000.0,58.6202,58.7108,58.5673,58.7108,30000.0
2010-10-25 11:10:00,77.76,77.76,77.59,77.64,36200.0,58.7108,58.7108,58.5824,58.6202,36200.0
2010-10-25 11:15:00,77.64,77.64,77.48,77.57,37800.0,58.6202,58.6202,58.4994,58.5673,37800.0
2010-10-25 11:20:00,77.6,77.78,77.59,77.78,28500.0,58.59,58.7259,58.5824,58.7259,28500.0
2010-10-25 11:25:00,77.77,77.9,77.74,77.87,23700.0,58.7183,58.8165,58.6957,58.7938,23700.0
2010-10-25 11:30:00,77.87,78.07,77.87,78.03,45400.0,58.7938,58.9448,58.7938,58.9146,45400.0
2010-10-25 11:35:00,78.03,78.16,78.03,78.13,36600.0,58.9146,59.0128,58.9146,58.9901,36600.0
2010-10-25 11:40:00,78.13,78.13,77.93,77.96,42200.0,58.9901,58.9901,58.8391,58.8618,42200.0
2010-10-25 11:45:00,77.97,78.02,77.93,77.96,18400.0,58.8693,58.9071,58.8391,58.8618,18400.0
2010-10-25 11:50:00,77.98,77.98,77.74,77.74,17100.0,58.8769,58.8769,58.6957,58.6957,17100.0
2010-10-25 11:55:00,77.75,77.84,77.72,77.8,14100.0,58.7032,58.7712,58.6806,58.741,14100.0
2010-10-25 12:00:00,77.8,77.84,77.76,77.76,16000.0,58.741,58.7712,58.7108,58.7108,16000.0
2010-10-25 12:05:00,77.77,77.78,77.64,77.67,39000.0,58.7183,58.7259,58.6202,58.6428,39000.0
2010-10-25 12:10:00,77.67,77.67,77.59,77.62,24000.0,58.6428,58.6428,58.5824,58.6051,24000.0
2010-10-25 12:15:00,77.62,77.66,77.47,77.47,33600.0,58.6051,58.6353,58.4918,58.4918,33600.0
2010-10-25 12:20:00,77.48,77.53,77.36,77.47,25700.0,58.4994,58.5371,58.4088,58.4918,25700.0
2010-10-25 12:25:00,77.44,77.49,77.41,77.49,14100.0,58.4692,58.5069,58.4465,58.5069,14100.0
2010-10-25 12:30:00,77.48,77.48,77.38,77.42,12900.0,58.4994,58.4994,58.4239,58.4541,12900.0
2010-10-25 12:35:00,77.42,77.49,77.41,77.48,14700.0,58.4541,58.5069,58.4465,58.4994,14700.0
2010-10-25 12:40:00,77.49,77.63,77.45,77.6,16000.0,58.5069,58.6126,58.4767,58.59,16000.0
2010-10-25 12:45:00,77.61,77.68,77.6,77.64,32100.0,58.5975,58.6504,58.59,58.6202,32100.0
2010-10-25 12:50:00,77.64,77.66,77.55,77.57,11300.0,58.6202,58.6353,58.5522,58.5673,11300.0
2010-10-25 12:55:00,77.56,77.63,77.5,77.5,14100.0,58.5598,58.6126,58.5145,58.5145,14100.0
2010-10-25 13:00:00,77.51,77.57,77.43,77.56,22000.0,58.522,58.5673,58.4616,58.5598,22000.0
2010-10-25 13:05:00,77.55,77.62,77.54,77.59,20800.0,58.5522,58.6051,58.5447,58.5824,20800.0
2010-10-25 13:10:00,77.59,77.63,77.58,77.63,12100.0,58.5824,58.6126,58.5749,58.6126,12100.0
2010-10-25 13:15:00,77.62,77.68,77.61,77.64,25700.0,58.6051,58.6504,58.5975,58.6202,25700.0
2010-10-25 13:20:00,77.64,77.7,77.63,77.69,8300.0,58.6202,58.6655,58.6126,58.6579,8300.0
2010-10-25 13:25:00,77.68,77.72,77.64,77.68,21600.0,58.6504,58.6806,58.6202,58.6504,21600.0
2010-10-25 13:30:00,77.68,77.73,77.65,77.67,16800.0,58.6504,58.6881,58.6277,58.6428,16800.0
2010-10-25 13:35:00,77.67,77.68,77.64,77.66,10600.0,58.6428,58.6504,58.6202,58.6353,10600.0
2010-10-25 13:40:00,77.67,77.67,77.61,77.63,12800.0,58.6428,58.6428,58.5975,58.6126,12800.0
2010-10-25 13:45:00,77.64,77.64,77.6,77.62,11400.0,58.6202,58.6202,58.59,58.6051,11400.0
2010-10-25 13:50:00,77.62,77.63,77.52,77.52,21100.0,58.6051,58.6126,58.5296,58.5296,21100.0
2010-10-25 13:55:00,77.52,77.54,77.45,77.49,14700.0,58.5296,58.5447,58.4767,58.5069,14700.0
2010-10-25 14:00:00,77.49,77.52,77.48,77.5,13900.0,58.5069,58.5296,58.4994,58.5145,13900.0
2010-10-25 14:05:00,77.5,77.64,77.5,77.63,17900.0,58.5145,58.6202,58.5145,58.6126,17900.0
2010-10-25 14:10:00,77.64,77.69,77.63,77.65,18500.0,58.6202,58.6579,58.6126,58.6277,18500.0
2010-10-25 14:15:00,77.65,77.7,77.62,77.69,21300.0,58.6277,58.6655,58.6051,58.6579,21300.0
2010-10-25 14:20:00,77.69,77.75,77.67,77.67,24900.0,58.6579,58.7032,58.6428,58.6428,24900.0
2010-10-25 14:25:00,77.68,77.7,77.66,77.66,15100.0,58.6504,58.6655,58.6353,58.6353,15100.0
2010-10-25 14:30:00,77.66,77.72,77.63,77.66,44900.0,58.6353,58.6806,58.6126,58.6353,44900.0
2010-10-25 14:35:00,77.65,77.65,77.49,77.58,38300.0,58.6277,58.6277,58.5069,58.5749,38300.0
2010-10-25 14:40:00,77.58,77.6,77.52,77.59,18400.0,58.5749,58.59,58.5296,58.5824,18400.0
2010-10-25 14:45:00,77.6,77.64,77.56,77.57,20000.0,58.59,58.6202,58.5598,58.5673,20000.0
2010-10-25 14:50:00,77.58,77.61,77.56,77.6,31700.0,58.5749,58.5975,58.5598,58.59,31700.0
2010-10-25 14:55:00,77.6,77.66,77.58,77.63,21900.0,58.59,58.6353,58.5749,58.6126,21900.0
2010-10-25 15:00:00,77.63,77.69,77.62,77.67,31400.0,58.6126,58.6579,58.6051,58.6428,31400.0
2010-10-25 15:05:00,77.67,77.72,77.64,77.67,45300.0,58.6428,58.6806,58.6202,58.6428,45300.0
2010-10-25 15:10:00,77.68,77.69,77.59,77.65,43100.0,58.6504,58.6579,58.5824,58.6277,43100.0
2010-10-25 15:15:00,77.62,77.66,77.6,77.63,27800.0,58.6051,58.6353,58.59,58.6126,27800.0
2010-10-25 15:20:00,77.64,77.7,77.59,77.67,43400.0,58.6202,58.6655,58.5824,58.6428,43400.0
2010-10-25 15:25:00,77.69,77.73,77.64,77.64,55100.0,58.6579,58.6881,58.6202,58.6202,55100.0
2010-10-25 15:30:00,77.65,77.67,77.55,77.57,34400.0,58.6277,58.6428,58.5522,58.5673,34400.0
2010-10-25 15:35:00,77.57,77.6,77.44,77.44,45400.0,58.5673,58.59,58.4692,58.4692,45400.0
2010-10-25 15:40:00,77.44,77.53,77.39,77.47,50800.0,58.4692,58.5371,58.4314,58.4918,50800.0
2010-10-25 15:45:00,77.46,77.49,77.25,77.29,129700.0,58.4843,58.5069,58.3257,58.3559,129700.0
2010-10-25 15:50:00,77.28,77.35,77.2,77.29,132200.0,58.3484,58.4012,58.288,58.3559,132200.0
2010-10-25 15:55:00,77.27,77.29,77.14,77.24,162900.0,58.3408,58.3559,58.2427,58.3182,162900.0
2010-10-26 09:30:00,76.89,76.95,76.5,76.57,88400.0,58.0539,58.0992,57.7594,57.8123,88400.0
2010-10-26 09:35:00,76.6,76.61,76.38,76.52,63000.0,57.835,57.8425,57.6688,57.7745,63000.0
2010-10-26 09:40:00,76.48,76.81,76.43,76.78,110400.0,57.7443,57.9935,57.7066,57.9709,110400.0
2010-10-26 09:45:00,76.79,76.87,76.66,76.83,28200.0,57.9784,58.0388,57.8803,58.0086,28200.0
2010-10-26 09:50:00,76.87,76.93,76.81,76.87,29800.0,58.0388,58.0841,57.9935,58.0388,29800.0
2010-10-26 09:55:00,76.87,76.99,76.8,76.99,30100.0,58.0388,58.1294,57.986,58.1294,30100.0
2010-10-26 10:00:00,76.99,77.44,76.96,77.28,64300.0,58.1294,58.4692,58.1068,58.3484,64300.0
2010-10-26 10:05:00,77.39,77.39,77.13,77.15,34600.0,58.4314,58.4314,58.2351,58.2502,34600.0
2010-10-26 10:10:00,77.15,77.15,77.04,77.08,30900.0,58.2502,58.2502,58.1672,58.1974,30900.0
2010-10-26 10:15:00,77.07,77.22,77.07,77.16,25500.0,58.1898,58.3031,58.1898,58.2578,25500.0
2010-10-26 10:20:00,77.15,77.25,77.13,77.2,19500.0,58.2502,58.3257,58.2351,58.288,19500.0
2010-10-26 10:25:00,77.2,77.26,77.18,77.22,19000.0,58.288,58.3333,58.2729,58.3031,19000.0
2010-10-26 10:30:00,77.2,77.24,77.1,77.13,21600.0,58.288,58.3182,58.2125,58.2351,21600.0
2010-10-26 10:35:00,77.13,77.14,76.93,76.95,36600.0,58.2351,58.2427,58.0841,58.0992,36600.0
2010-10-26 10:40:00,76.95,76.99,76.86,76.87,30200.0,58.0992,58.1294,58.0313,58.0388,30200.0
2010-10-26 10:45:00,76.85,76.95,76.84,76.89,16800.0,58.0237,58.0992,58.0162,58.0539,16800.0
2010-10-26 10:50:00,76.88,77.04,76.86,77.0,19000.0,58.0464,58.1672,58.0313,58.137,19000.0
2010-10-26 10:55:00,77.01,77.09,76.97,77.08,12800.0,58.1445,58.2049,58.1143,58.1974,12800.0
2010-10-26 11:00:00,77.07,77.17,77.05,77.11,25500.0,58.1898,58.2653,58.1747,58.22,25500.0
2010-10-26 11:05:00,77.1,77.14,76.82,76.85,25900.0,58.2125,58.2427,58.0011,58.0237,25900.0
2010-10-26 11:10:00,76.86,76.89,76.79,76.89,21600.0,58.0313,58.0539,57.9784,58.0539,21600.0
2010-10-26 11:15:00,76.9,77.04,76.88,76.96,30000.0,58.0615,58.1672,58.0464,58.1068,30000.0
2010-10-26 11:20:00,76.97,77.09,76.97,77.08,25000.0,58.1143,58.2049,58.1143,58.1974,25000.0
2010-10-26 11:25:00,77.1,77.1,76.96,76.96,22300.0,58.2125,58.2125,58.1068,58.1068,22300.0
2010-10-26 11:30:00,76.95,76.97,76.9,76.9,30000.0,58.0992,58.1143,58.0615,58.0615,30000.0
2010-10-26 11:35:00,76.9,76.95,76.86,76.94,20800.0,58.0615,58.0992,58.0313,58.0917,20800.0
2010-10-26 11:40:00,76.95,76.95,76.8,76.8,18800.0,58.0992,58.0992,57.986,57.986,18800.0
2010-10-26 11:45:00,76.81,76.87,76.78,76.84,20500.0,57.9935,58.0388,57.9709,58.0162,20500.0
2010-10-26 11:50:00,76.84,76.9,76.83,76.87,13300.0,58.0162,58.0615,58.0086,58.0388,13300.0
2010-10-26 11:55:00,76.87,76.88,76.8,76.82,15300.0,58.0388,58.0464,57.986,58.0011,15300.0
2010-10-26 12:00:00,76.82,76.95,76.82,76.85,20800.0,58.0011,58.0992,58.0011,58.0237,20800.0
2010-10-26 12:05:00,76.85,76.85,76.76,76.79,22300.0,58.0237,58.0237,57.9558,57.9784,22300.0
2010-10-26 12:10:00,76.79,76.89,76.79,76.88,25600.0,57.9784,58.0539,57.9784,58.0464,25600.0
2010-10-26 12:15:00,76.86,76.93,76.82,76.85,29500.0,58.0313,58.0841,58.0011,58.0237,29500.0
2010-10-26 12:20:00,76.86,76.87,76.8,76.82,22900.0,58.0313,58.0388,57.986,58.0011,22900.0
2010-10-26 12:25:00,76.85,76.87,76.83,76.83,10200.0,58.0237,58.0388,58.0086,58.0086,10200.0
2010-10-26 12:30:00,76.84,76.85,76.67,76.67,38300.0,58.0162,58.0237,57.8878,57.8878,38300.0
2010-10-26 12:35:00,76.69,76.79,76.69,76.71,12500.0,57.9029,57.9784,57.9029,57.918,12500.0
2010-10-26 12:40:00,76.72,76.74,76.61,76.62,17300.0,57.9256,57.9407,57.8425,57.8501,17300.0
2010-10-26 12:45:00,76.61,76.67,76.6,76.66,20000.0,57.8425,57.8878,57.835,57.8803,20000.0
2010-10-26 12:50:00,76.68,76.73,76.65,76.65,13200.0,57.8954,57.9331,57.8727,57.8727,13200.0
2010-10-26 12:55:00,76.65,76.68,76.57,76.57,24000.0,57.8727,57.8954,57.8123,57.8123,24000.0
2010-10-26 13:00:00,76.6,76.67,76.59,76.66,16000.0,57.835,57.8878,57.8274,57.8803,16000.0
2010-10-26 13:05:00,76.67,76.74,76.63,76.73,16000.0,57.8878,57.9407,57.8576,57.9331,16000.0
2010-10-26 13:10:00,76.73,76.81,76.72,76.79,25200.0,57.9331,57.9935,57.9256,57.9784,25200.0
2010-10-26 13:15:00,76.78,76.81,76.68,76.7,23500.0,57.9709,57.9935,57.8954,57.9105,23500.0
2010-10-26 13:20:00,76.69,76.69,76.61,76.62,16100.0,57.9029,57.9029,57.8425,57.8501,16100.0
2010-10-26 13:25:00,76.64,76.64,76.5,76.5,24500.0,57.8652,57.8652,57.7594,57.7594,24500.0
2010-10-26 13:30:00,76.52,76.57,76.48,76.57,25500.0,57.7745,57.8123,57.7443,57.8123,25500.0
2010-10-26 13:35:00,76.57,76.62,76.53,76.53,21200.0,57.8123,57.8501,57.7821,57.7821,21200.0
2010-10-26 13:40:00,76.55,76.66,76.54,76.66,16500.0,57.7972,57.8803,57.7896,57.8803,16500.0
2010-10-26 13:45:00,76.66,76.66,76.59,76.64,18600.0,57.8803,57.8803,57.8274,57.8652,18600.0
2010-10-26 13:50:00,76.64,76.66,76.44,76.47,47000.0,57.8652,57.8803,57.7141,57.7368,47000.0
2010-10-26 13:55:00,76.47,76.51,76.43,76.5,37400.0,57.7368,57.767,57.7066,57.7594,37400.0
2010-10-26 14:00:00,76.5,76.66,76.49,76.59,49000.0,57.7594,57.8803,57.7519,57.8274,49000.0
2010-10-26 14:05:00,76.59,76.61,76.45,76.49,26700.0,57.8274,57.8425,57.7217,57.7519,26700.0
2010-10-26 14:10:00,76.49,76.59,76.42,76.59,22400.0,57.7519,57.8274,57.699,57.8274,22400.0
2010-10-26 14:15:00,76.6,76.63,76.56,76.61,12100.0,57.835,57.8576,57.8047,57.8425,12100.0
2010-10-26 14:20:00,76.63,76.65,76.54,76.54,16800.0,57.8576,57.8727,57.7896,57.7896,16800.0
2010-10-26 14:25:00,76.54,76.64,76.53,76.62,10400.0,57.7896,57.8652,57.7821,57.8501,10400.0
2010-10-26 14:30:00,76.63,76.64,76.5,76.53,23400.0,57.8576,57.8652,57.7594,57.7821,23400.0
2010-10-26 14:35:00,76.53,76.62,76.5,76.6,25800.0,57.7821,57.8501,57.7594,57.835,25800.0
2010-10-26 14:40:00,76.61,76.62,76.49,76.49,24000.0,57.8425,57.8501,57.7519,57.7519,24000.0
2010-10-26 14:45:00,76.48,76.48,76.4,76.42,43700.0,57.7443,57.7443,57.6839,57.699,43700.0
2010-10-26 14:50:00,76.4,76.44,76.37,76.43,50900.0,57.6839,57.7141,57.6613,57.7066,50900.0
2010-10-26 14:55:00,76.43,76.45,76.4,76.43,22400.0,57.7066,57.7217,57.6839,57.7066,22400.0
2010-10-26 15:00:00,76.43,76.51,76.38,76.51,27400.0,57.7066,57.767,57.6688,57.767,27400.0
2010-10-26 15:05:00,76.52,76.56,76.48,76.55,23300.0,57.7745,57.8047,57.7443,57.7972,23300.0
2010-10-26 15:10:00,76.56,76.63,76.55,76.59,58400.0,57.8047,57.8576,57.7972,57.8274,58400.0
2010-10-26 15:15:00,76.58,76.68,76.57,76.68,25300.0,57.8198,57.8954,57.8123,57.8954,25300.0
2010-10-26 15:20:00,76.69,76.74,76.66,76.67,35700.0,57.9029,57.9407,57.8803,57.8878,35700.0
2010-10-26 15:25:00,76.7,76.7,76.57,76.58,27000.0,57.9105,57.9105,57.8123,57.8198,27000.0
2010-10-26 15:30:00,76.57,76.59,76.49,76.54,44600.0,57.8123,57.8274,57.7519,57.7896,44600.0
2010-10-26 15:35:00,76.54,76.55,76.41,76.43,43400.0,57.7896,57.7972,57.6915,57.7066,43400.0
2010-10-26 15:40:00,76.42,76.47,76.32,76.36,55600.0,57.699,57.7368,57.6235,57.6537,55600.0
2010-10-26 15:45:00,76.36,76.36,76.25,76.31,110500.0,57.6537,57.6537,57.5707,57.616,110500.0
2010-10-26 15:50:00,76.3,76.44,76.29,76.39,94400.0,57.6084,57.7141,57.6009,57.6764,94400.0
2010-10-26 15:55:00,76.38,76.43,76.32,76.41,160200.0,57.6688,57.7066,57.6235,57.6915,160200.0
2010-10-27 09:30:00,75.97,75.97,75.21,75.77,133400.0,57.3593,57.3593,56.7855,57.2083,133400.0
2010-10-27 09:35:00,75.78,75.86,75.5,75.53,77000.0,57.2158,57.2762,57.0044,57.0271,77000.0
2010-10-27 09:40:00,75.54,75.65,75.33,75.43,76900.0,57.0346,57.1177,56.8761,56.9516,76900.0
2010-10-27 09:45:00,75.45,75.46,75.17,75.29,52400.0,56.9667,56.9742,56.7553,56.8459,52400.0
2010-10-27 09:50:00,75.31,75.38,75.25,75.31,49300.0,56.861,56.9138,56.8157,56.861,49300.0
2010-10-27 09:55:00,75.29,75.38,75.26,75.32,40300.0,56.8459,56.9138,56.8232,56.8685,40300.0
2010-10-27 10:00:00,75.32,75.46,75.18,75.23,49200.0,56.8685,56.9742,56.7628,56.8006,49200.0
2010-10-27 10:05:00,75.22,75.25,75.06,75.06,34200.0,56.793,56.8157,56.6722,56.6722,34200.0
2010-10-27 10:10:00,75.07,75.2,75.02,75.1,38700.0,56.6798,56.7779,56.642,56.7024,38700.0
2010-10-27 10:15:00,75.1,75.11,74.95,74.95,75600.0,56.7024,56.71,56.5892,56.5892,75600.0
2010-10-27 10:20:00,74.95,74.99,74.7,74.71,74300.0,56.5892,56.6194,56.4004,56.408,74300.0
2010-10-27 10:25:00,74.7,74.8,74.62,74.65,153400.0,56.4004,56.4759,56.34,56.3627,153400.0
2010-10-27 10:30:00,74.62,74.79,74.57,74.76,47000.0,56.34,56.4684,56.3022,56.4457,47000.0
2010-10-27 10:35:00,74.77,74.77,74.58,74.66,49000.0,56.4533,56.4533,56.3098,56.3702,49000.0
2010-10-27 10:40:00,74.66,74.88,74.65,74.88,41300.0,56.3702,56.5363,56.3627,56.5363,41300.0
2010-10-27 10:45:00,74.89,74.94,74.81,74.81,38500.0,56.5439,56.5816,56.4835,56.4835,38500.0
2010-10-27 10:50:00,74.8,74.86,74.65,74.83,42100.0,56.4759,56.5212,56.3627,56.4986,42100.0
2010-10-27 10:55:00,74.85,74.86,74.68,74.73,28900.0,56.5137,56.5212,56.3853,56.4231,28900.0
2010-10-27 11:00:00,74.73,74.74,74.58,74.69,69200.0,56.4231,56.4306,56.3098,56.3929,69200.0
2010-10-27 11:05:00,74.7,74.75,74.6,74.71,30900.0,56.4004,56.4382,56.3249,56.408,30900.0
2010-10-27 11:10:00,74.69,74.82,74.69,74.79,46600.0,56.3929,56.491,56.3929,56.4684,46600.0
2010-10-27 11:15:00,74.8,74.81,74.61,74.72,49600.0,56.4759,56.4835,56.3324,56.4155,49600.0
2010-10-27 11:20:00,74.73,74.77,74.65,74.69,43800.0,56.4231,56.4533,56.3627,56.3929,43800.0
2010-10-27 11:25:00,74.66,74.67,74.57,74.64,75900.0,56.3702,56.3778,56.3022,56.3551,75900.0
2010-10-27 11:30:00,74.64,74.68,74.58,74.62,46600.0,56.3551,56.3853,56.3098,56.34,46600.0
2010-10-27 11:35:00,74.6,74.85,74.59,74.8,73100.0,56.3249,56.5137,56.3173,56.4759,73100.0
2010-10-27 11:40:00,74.77,74.89,74.74,74.89,29600.0,56.4533,56.5439,56.4306,56.5439,29600.0
2010-10-27 11:45:00,74.86,74.9,74.77,74.8,41000.0,56.5212,56.5514,56.4533,56.4759,41000.0
2010-10-27 11:50:00,74.81,74.93,74.8,74.87,39200.0,56.4835,56.5741,56.4759,56.5288,39200.0
2010-10-27 11:55:00,74.87,74.92,74.72,74.74,35800.0,56.5288,56.5665,56.4155,56.4306,35800.0
2010-10-27 12:00:00,74.74,74.83,74.72,74.75,28000.0,56.4306,56.4986,56.4155,56.4382,28000.0
2010-10-27 12:05:00,74.74,74.85,74.69,74.81,33000.0,56.4306,56.5137,56.3929,56.4835,33000.0
2010-10-27 12:10:00,74.81,74.84,74.78,74.78,42700.0,56.4835,56.5061,56.4608,56.4608,42700.0
2010-10-27 12:15:00,74.77,74.81,74.75,74.76,20800.0,56.4533,56.4835,56.4382,56.4457,20800.0
2010-10-27 12:20:00,74.77,74.78,74.66,74.71,61800.0,56.4533,56.4608,56.3702,56.408,61800.0
2010-10-27 12:25:00,74.71,74.73,74.6,74.66,18300.0,56.408,56.4231,56.3249,56.3702,18300.0
2010-10-27 12:30:00,74.67,74.72,74.58,74.61,36200.0,56.3778,56.4155,56.3098,56.3324,36200.0
2010-10-27 12:35:00,74.6,74.62,74.57,74.58,20700.0,56.3249,56.34,56.3022,56.3098,20700.0
2010-10-27 12:40:00,74.58,74.58,74.42,74.44,39600.0,56.3098,56.3098,56.189,56.2041,39600.0
2010-10-27 12:45:00,74.46,74.56,74.46,74.56,18300.0,56.2192,56.2947,56.2192,56.2947,18300.0
2010-10-27 12:50:00,74.55,74.55,74.4,74.48,56700.0,56.2871,56.2871,56.1739,56.2343,56700.0
2010-10-27 12:55:00,74.47,74.54,74.44,74.5,33600.0,56.2267,56.2796,56.2041,56.2494,33600.0
2010-10-27 13:00:00,74.51,74.65,74.51,74.61,47500.0,56.2569,56.3627,56.2569,56.3324,47500.0
2010-10-27 13:05:00,74.61,74.75,74.61,74.67,11700.0,56.3324,56.4382,56.3324,56.3778,11700.0
2010-10-27 13:10:00,74.64,74.65,74.43,74.43,28400.0,56.3551,56.3627,56.1965,56.1965,28400.0
2010-10-27 13:15:00,74.43,74.45,74.24,74.28,69700.0,56.1965,56.2116,56.0531,56.0833,69700.0
2010-10-27 13:20:00,74.28,74.33,74.22,74.32,26700.0,56.0833,56.121,56.038,56.1135,26700.0
2010-10-27 13:25:00,74.32,74.46,74.25,74.45,28900.0,56.1135,56.2192,56.0606,56.2116,28900.0
2010-10-27 13:30:00,74.45,74.46,74.32,74.34,35200.0,56.2116,56.2192,56.1135,56.1286,35200.0
2010-10-27 13:35:00,74.35,74.38,74.33,74.36,14200.0,56.1361,56.1588,56.121,56.1437,14200.0
2010-10-27 13:40:00,74.35,74.43,74.34,74.4,31600.0,56.1361,56.1965,56.1286,56.1739,31600.0
2010-10-27 13:45:00,74.39,74.41,74.36,74.4,20000.0,56.1663,56.1814,56.1437,56.1739,20000.0
2010-10-27 13:50:00,74.4,74.44,74.28,74.3,33900.0,56.1739,56.2041,56.0833,56.0984,33900.0
2010-10-27 13:55:00,74.29,74.52,74.29,74.52,26900.0,56.0908,56.2645,56.0908,56.2645,26900.0
2010-10-27 14:00:00,74.52,74.57,74.5,74.55,30000.0,56.2645,56.3022,56.2494,56.2871,30000.0
2010-10-27 14:05:00,74.56,74.77,74.53,74.75,72300.0,56.2947,56.4533,56.272,56.4382,72300.0
2010-10-27 14:10:00,74.75,74.78,74.68,74.76,35400.0,56.4382,56.4608,56.3853,56.4457,35400.0
2010-10-27 14:15:00,74.78,74.9,74.77,74.8,30000.0,56.4608,56.5514,56.4533,56.4759,30000.0
2010-10-27 14:20:00,74.79,74.82,74.77,74.8,27800.0,56.4684,56.491,56.4533,56.4759,27800.0
2010-10-27 14:25:00,74.79,74.81,74.76,74.8,23400.0,56.4684,56.4835,56.4457,56.4759,23400.0
2010-10-27 14:30:00,74.81,74.89,74.79,74.89,40500.0,56.4835,56.5439,56.4684,56.5439,40500.0
2010-10-27 14:35:00,74.89,75.0,74.77,74.97,53800.0,56.5439,56.6269,56.4533,56.6043,53800.0
2010-10-27 14:40:00,74.98,75.1,74.98,75.05,93300.0,56.6118,56.7024,56.6118,56.6647,93300.0
2010-10-27 14:45:00,75.07,75.1,75.03,75.08,37100.0,56.6798,56.7024,56.6496,56.6873,37100.0
2010-10-27 14:50:00,75.06,75.1,75.03,75.1,35700.0,56.6722,56.7024,56.6496,56.7024,35700.0
2010-10-27 14:55:00,75.1,75.25,75.09,75.14,92700.0,56.7024,56.8157,56.6949,56.7326,92700.0
2010-10-27 15:00:00,75.13,75.27,75.1,75.19,115900.0,56.7251,56.8308,56.7024,56.7704,115900.0
2010-10-27 15:05:00,75.2,75.36,75.19,75.31,34000.0,56.7779,56.8987,56.7704,56.861,34000.0
2010-10-27 15:10:00,75.3,75.33,75.19,75.21,41100.0,56.8534,56.8761,56.7704,56.7855,41100.0
2010-10-27 15:15:00,75.22,75.25,75.16,75.24,24500.0,56.793,56.8157,56.7477,56.8081,24500.0
2010-10-27 15:20:00,75.25,75.41,75.15,75.4,52600.0,56.8157,56.9365,56.7402,56.9289,52600.0
2010-10-27 15:25:00,75.39,75.46,75.38,75.39,66000.0,56.9214,56.9742,56.9138,56.9214,66000.0
2010-10-27 15:30:00,75.38,75.46,75.31,75.44,55400.0,56.9138,56.9742,56.861,56.9591,55400.0
2010-10-27 15:35:00,75.45,75.65,75.43,75.65,103800.0,56.9667,57.1177,56.9516,57.1177,103800.0
2010-10-27 15:40:00,75.65,75.67,75.56,75.59,70400.0,57.1177,57.1328,57.0497,57.0724,70400.0
2010-10-27 15:45:00,75.58,75.7,75.54,75.6,112500.0,57.0648,57.1554,57.0346,57.0799,112500.0
2010-10-27 15:50:00,75.61,75.8,75.6,75.79,101200.0,57.0875,57.2309,57.0799,57.2234,101200.0
2010-10-27 15:55:00,75.79,75.91,75.76,75.82,185700.0,57.2234,57.314,57.2007,57.246,185700.0
2010-10-28 09:30:00,76.37,76.86,76.32,76.47,79200.0,57.6613,58.0313,57.6235,57.7368,79200.0
2010-10-28 09:35:00,76.48,76.53,76.42,76.42,61800.0,57.7443,57.7821,57.699,57.699,61800.0
2010-10-28 09:40:00,76.39,76.44,76.17,76.18,36600.0,57.6764,57.7141,57.5103,57.5178,36600.0
2010-10-28 09:45:00,76.16,76.33,75.98,75.98,43000.0,57.5027,57.6311,57.3668,57.3668,43000.0
2010-10-28 09:50:00,75.97,76.2,75.84,76.15,43900.0,57.3593,57.5329,57.2611,57.4952,43900.0
2010-10-28 09:55:00,76.14,76.31,76.06,76.1,39900.0,57.4876,57.616,57.4272,57.4574,39900.0
2010-10-28 10:00:00,76.11,76.23,76.08,76.15,15000.0,57.465,57.5556,57.4423,57.4952,15000.0
2010-10-28 10:05:00,76.16,76.22,76.0,76.15,21100.0,57.5027,57.548,57.3819,57.4952,21100.0
2010-10-28 10:10:00,76.16,76.21,75.96,76.03,32300.0,57.5027,57.5405,57.3517,57.4046,32300.0
2010-10-28 10:15:00,76.03,76.03,75.75,75.79,33100.0,57.4046,57.4046,57.1932,57.2234,33100.0
2010-10-28 10:20:00,75.82,75.82,75.62,75.7,39100.0,57.246,57.246,57.095,57.1554,39100.0
2010-10-28 10:25:00,75.74,75.74,75.36,75.39,35600.0,57.1856,57.1856,56.8987,56.9214,35600.0
2010-10-28 10:30:00,75.4,75.44,75.32,75.39,22200.0,56.9289,56.9591,56.8685,56.9214,22200.0
2010-10-28 10:35:00,75.39,75.49,75.25,75.27,44300.0,56.9214,56.9969,56.8157,56.8308,44300.0
2010-10-28 10:40:00,75.27,75.39,75.25,75.39,26100.0,56.8308,56.9214,56.8157,56.9214,26100.0
2010-10-28 10:45:00,75.38,75.4,75.23,75.23,49700.0,56.9138,56.9289,56.8006,56.8006,49700.0
2010-10-28 10:50:00,75.25,75.26,75.19,75.21,51100.0,56.8157,56.8232,56.7704,56.7855,51100.0
2010-10-28 10:55:00,75.19,75.22,75.08,75.19,40700.0,56.7704,56.793,56.6873,56.7704,40700.0
2010-10-28 11:00:00,75.2,75.26,75.17,75.19,69300.0,56.7779,56.8232,56.7553,56.7704,69300.0
2010-10-28 11:05:00,75.2,75.26,75.1,75.26,36900.0,56.7779,56.8232,56.7024,56.8232,36900.0
2010-10-28 11:10:00,75.26,75.42,75.26,75.32,30200.0,56.8232,56.944,56.8232,56.8685,30200.0
2010-10-28 11:15:00,75.32,75.36,75.3,75.36,13000.0,56.8685,56.8987,56.8534,56.8987,13000.0
2010-10-28 11:20:00,75.36,75.54,75.34,75.5,19400.0,56.8987,57.0346,56.8836,57.0044,19400.0
2010-10-28 11:25:00,75.53,75.57,75.48,75.48,24000.0,57.0271,57.0573,56.9893,56.9893,24000.0
2010-10-28 11:30:00,75.48,75.48,75.27,75.31,26800.0,56.9893,56.9893,56.8308,56.861,26800.0
2010-10-28 11:35:00,75.27,75.32,75.25,75.25,20700.0,56.8308,56.8685,56.8157,56.8157,20700.0
2010-10-28 11:40:00,75.24,75.24,75.17,75.2,17200.0,56.8081,56.8081,56.7553,56.7779,17200.0
2010-10-28 11:45:00,75.19,75.19,75.11,75.11,14900.0,56.7704,56.7704,56.71,56.71,14900.0
2010-10-28 11:50:00,75.13,75.13,75.04,75.04,16000.0,56.7251,56.7251,56.6571,56.6571,16000.0
2010-10-28 11:55:00,75.04,75.04,74.83,74.83,25900.0,56.6571,56.6571,56.4986,56.4986,25900.0
2010-10-28 12:00:00,74.82,74.82,74.63,74.64,52700.0,56.491,56.491,56.3476,56.3551,52700.0
2010-10-28 12:05:00,74.66,74.79,74.66,74.77,61900.0,56.3702,56.4684,56.3702,56.4533,61900.0
2010-10-28 12:10:00,74.76,74.88,74.76,74.81,35800.0,56.4457,56.5363,56.4457,56.4835,35800.0
2010-10-28 12:15:00,74.81,74.83,74.74,74.77,52300.0,56.4835,56.4986,56.4306,56.4533,52300.0
2010-10-28 12:20:00,74.81,74.81,74.73,74.73,15600.0,56.4835,56.4835,56.4231,56.4231,15600.0
2010-10-28 12:25:00,74.73,74.76,74.64,74.67,47600.0,56.4231,56.4457,56.3551,56.3778,47600.0
2010-10-28 12:30:00,74.67,74.84,74.59,74.84,40100.0,56.3778,56.5061,56.3173,56.5061,40100.0
2010-10-28 12:35:00,74.84,74.93,74.79,74.9,31500.0,56.5061,56.5741,56.4684,56.5514,31500.0
2010-10-28 12:40:00,74.88,75.03,74.88,74.98,23500.0,56.5363,56.6496,56.5363,56.6118,23500.0
2010-10-28 12:45:00,74.99,75.0,74.91,74.93,23000.0,56.6194,56.6269,56.559,56.5741,23000.0
2010-10-28 12:50:00,74.94,75.14,74.94,75.13,21000.0,56.5816,56.7326,56.5816,56.7251,21000.0
2010-10-28 12:55:00,75.12,75.14,75.01,75.03,10900.0,56.7175,56.7326,56.6345,56.6496,10900.0
2010-10-28 13:00:00,75.02,75.11,74.95,75.1,18800.0,56.642,56.71,56.5892,56.7024,18800.0
2010-10-28 13:05:00,75.11,75.25,75.1,75.23,14500.0,56.71,56.8157,56.7024,56.8006,14500.0
2010-10-28 13:10:00,75.21,75.33,75.21,75.33,25800.0,56.7855,56.8761,56.7855,56.8761,25800.0
2010-10-28 13:15:00,75.33,75.54,75.33,75.42,34900.0,56.8761,57.0346,56.8761,56.944,34900.0
2010-10-28 13:20:00,75.41,75.45,75.25,75.25,31300.0,56.9365,56.9667,56.8157,56.8157,31300.0
2010-10-28 13:25:00,75.26,75.29,75.19,75.26,18300.0,56.8232,56.8459,56.7704,56.8232,18300.0
2010-10-28 13:30:00,75.26,75.39,75.26,75.29,37900.0,56.8232,56.9214,56.8232,56.8459,37900.0
2010-10-28 13:35:00,75.28,75.41,75.22,75.37,61800.0,56.8383,56.9365,56.793,56.9063,61800.0
2010-10-28 13:40:00,75.38,75.38,75.21,75.26,82800.0,56.9138,56.9138,56.7855,56.8232,82800.0
2010-10-28 13:45:00,75.25,75.28,75.16,75.22,23000.0,56.8157,56.8383,56.7477,56.793,23000.0
2010-10-28 13:50:00,75.2,75.31,75.19,75.31,8800.0,56.7779,56.861,56.7704,56.861,8800.0
2010-10-28 13:55:00,75.33,75.37,75.24,75.27,10600.0,56.8761,56.9063,56.8081,56.8308,10600.0
2010-10-28 14:00:00,75.27,75.38,75.24,75.32,27000.0,56.8308,56.9138,56.8081,56.8685,27000.0
2010-10-28 14:05:00,75.34,75.47,75.32,75.44,23200.0,56.8836,56.9818,56.8685,56.9591,23200.0
2010-10-28 14:10:00,75.42,75.54,75.4,75.46,16000.0,56.944,57.0346,56.9289,56.9742,16000.0
2010-10-28 14:15:00,75.46,75.5,75.33,75.36,19700.0,56.9742,57.0044,56.8761,56.8987,19700.0
2010-10-28 14:20:00,75.34,75.38,75.27,75.38,22100.0,56.8836,56.9138,56.8308,56.9138,22100.0
2010-10-28 14:25:00,75.38,75.4,75.31,75.38,27200.0,56.9138,56.9289,56.861,56.9138,27200.0
2010-10-28 14:30:00,75.38,75.47,75.36,75.47,39500.0,56.9138,56.9818,56.8987,56.9818,39500.0
2010-10-28 14:35:00,75.45,75.54,75.42,75.5,41200.0,56.9667,57.0346,56.944,57.0044,41200.0
2010-10-28 14:40:00,75.5,75.5,75.33,75.46,37200.0,57.0044,57.0044,56.8761,56.9742,37200.0
2010-10-28 14:45:00,75.47,75.53,75.35,75.45,29600.0,56.9818,57.0271,56.8912,56.9667,29600.0
2010-10-28 14:50:00,75.45,75.48,75.38,75.38,15500.0,56.9667,56.9893,56.9138,56.9138,15500.0
2010-10-28 14:55:00,75.39,75.46,75.38,75.38,13700.0,56.9214,56.9742,56.9138,56.9138,13700.0
2010-10-28 15:00:00,75.38,75.41,75.29,75.38,30500.0,56.9138,56.9365,56.8459,56.9138,30500.0
2010-10-28 15:05:00,75.39,75.5,75.39,75.45,24900.0,56.9214,57.0044,56.9214,56.9667,24900.0
2010-10-28 15:10:00,75.44,75.48,75.39,75.41,24900.0,56.9591,56.9893,56.9214,56.9365,24900.0
2010-10-28 15:15:00,75.41,75.44,75.32,75.35,30200.0,56.9365,56.9591,56.8685,56.8912,30200.0
2010-10-28 15:20:00,75.35,75.36,75.27,75.27,25300.0,56.8912,56.8987,56.8308,56.8308,25300.0
2010-10-28 15:25:00,75.28,75.36,75.22,75.36,38900.0,56.8383,56.8987,56.793,56.8987,38900.0
2010-10-28 15:30:00,75.35,75.48,75.3,75.44,41900.0,56.8912,56.9893,56.8534,56.9591,41900.0
2010-10-28 15:35:00,75.44,75.59,75.41,75.54,34100.0,56.9591,57.0724,56.9365,57.0346,34100.0
2010-10-28 15:40:00,75.54,75.59,75.53,75.54,44800.0,57.0346,57.0724,57.0271,57.0346,44800.0
2010-10-28 15:45:00,75.56,75.63,75.5,75.63,55900.0,57.0497,57.1026,57.0044,57.1026,55900.0
2010-10-28 15:50:00,75.63,75.64,75.47,75.47,51300.0,57.1026,57.1101,56.9818,56.9818,51300.0
2010-10-28 15:55:00,75.49,75.55,75.47,75.47,98300.0,56.9969,57.0422,56.9818,56.9818,98300.0
2010-10-29 09:30:00,75.02,75.28,75.02,75.16,39300.0,56.642,56.8383,56.642,56.7477,39300.0
2010-10-29 09:35:00,75.15,75.73,75.15,75.52,34700.0,56.7402,57.1781,56.7402,57.0195,34700.0
2010-10-29 09:40:00,75.55,76.04,75.46,76.0,36300.0,57.0422,57.4121,56.9742,57.3819,36300.0
2010-10-29 09:45:00,75.97,76.22,75.8,76.11,75900.0,57.3593,57.548,57.2309,57.465,75900.0
2010-10-29 09:50:00,76.1,76.21,76.1,76.13,55800.0,57.4574,57.5405,57.4574,57.4801,55800.0
2010-10-29 09:55:00,76.11,76.13,76.0,76.11,63200.0,57.465,57.4801,57.3819,57.465,63200.0
2010-10-29 10:00:00,76.11,76.25,76.0,76.24,54900.0,57.465,57.5707,57.3819,57.5631,54900.0
2010-10-29 10:05:00,76.24,76.61,76.24,76.57,53600.0,57.5631,57.8425,57.5631,57.8123,53600.0
2010-10-29 10:10:00,76.6,76.73,76.54,76.55,49900.0,57.835,57.9331,57.7896,57.7972,49900.0
2010-10-29 10:15:00,76.57,76.75,76.56,76.61,37400.0,57.8123,57.9482,57.8047,57.8425,37400.0
2010-10-29 10:20:00,76.61,76.63,76.43,76.52,20200.0,57.8425,57.8576,57.7066,57.7745,20200.0
2010-10-29 10:25:00,76.52,76.72,76.52,76.63,22100.0,57.7745,57.9256,57.7745,57.8576,22100.0
2010-10-29 10:30:00,76.63,76.66,76.47,76.48,23700.0,57.8576,57.8803,57.7368,57.7443,23700.0
2010-10-29 10:35:00,76.45,76.49,76.38,76.44,29500.0,57.7217,57.7519,57.6688,57.7141,29500.0
2010-10-29 10:40:00,76.44,76.52,76.39,76.43,25300.0,57.7141,57.7745,57.6764,57.7066,25300.0
2010-10-29 10:45:00,76.43,76.47,76.32,76.41,22700.0,57.7066,57.7368,57.6235,57.6915,22700.0
2010-10-29 10:50:00,76.39,76.48,76.37,76.4,14400.0,57.6764,57.7443,57.6613,57.6839,14400.0
2010-10-29 10:55:00,76.42,76.58,76.41,76.56,12200.0,57.699,57.8198,57.6915,57.8047,12200.0
2010-10-29 11:00:00,76.55,76.62,76.54,76.59,15400.0,57.7972,57.8501,57.7896,57.8274,15400.0
2010-10-29 11:05:00,76.59,76.67,76.56,76.66,31400.0,57.8274,57.8878,57.8047,57.8803,31400.0
2010-10-29 11:10:00,76.63,76.66,76.38,76.38,15000.0,57.8576,57.8803,57.6688,57.6688,15000.0
2010-10-29 11:15:00,76.38,76.5,76.27,76.5,14400.0,57.6688,57.7594,57.5858,57.7594,14400.0
2010-10-29 11:20:00,76.48,76.5,76.39,76.4,8700.0,57.7443,57.7594,57.6764,57.6839,8700.0
2010-10-29 11:25:00,76.4,76.52,76.39,76.52,12400.0,57.6839,57.7745,57.6764,57.7745,12400.0
2010-10-29 11:30:00,76.52,76.55,76.4,76.41,57400.0,57.7745,57.7972,57.6839,57.6915,57400.0
2010-10-29 11:35:00,76.39,76.53,76.3,76.5,40600.0,57.6764,57.7821,57.6084,57.7594,40600.0
2010-10-29 11:40:00,76.5,76.6,76.48,76.5,31000.0,57.7594,57.835,57.7443,57.7594,31000.0
2010-10-29 11:45:00,76.53,76.54,76.38,76.43,19900.0,57.7821,57.7896,57.6688,57.7066,19900.0
2010-10-29 11:50:00,76.43,76.44,76.34,76.43,10600.0,57.7066,57.7141,57.6386,57.7066,10600.0
2010-10-29 11:55:00,76.39,76.56,76.39,76.51,19400.0,57.6764,57.8047,57.6764,57.767,19400.0
2010-10-29 12:00:00,76.51,76.59,76.5,76.56,11400.0,57.767,57.8274,57.7594,57.8047,11400.0
2010-10-29 12:05:00,76.57,76.61,76.54,76.54,8800.0,57.8123,57.8425,57.7896,57.7896,8800.0
2010-10-29 12:10:00,76.56,76.64,76.54,76.62,15500.0,57.8047,57.8652,57.7896,57.8501,15500.0
2010-10-29 12:15:00,76.61,76.73,76.59,76.71,23500.0,57.8425,57.9331,57.8274,57.918,23500.0
2010-10-29 12:20:00,76.73,76.8,76.69,76.76,25700.0,57.9331,57.986,57.9029,57.9558,25700.0
2010-10-29 12:25:00,76.78,76.83,76.73,76.77,17600.0,57.9709,58.0086,57.9331,57.9633,17600.0
2010-10-29 12:30:00,76.77,76.86,76.73,76.86,20300.0,57.9633,58.0313,57.9331,58.0313,20300.0
2010-10-29 12:35:00,76.87,76.93,76.83,76.83,33500.0,58.0388,58.0841,58.0086,58.0086,33500.0
2010-10-29 12:40:00,76.81,76.81,76.74,76.75,9400.0,57.9935,57.9935,57.9407,57.9482,9400.0
2010-10-29 12:45:00,76.74,76.78,76.7,76.75,17400.0,57.9407,57.9709,57.9105,57.9482,17400.0
2010-10-29 12:50:00,76.76,76.83,76.76,76.82,11000.0,57.9558,58.0086,57.9558,58.0011,11000.0
2010-10-29 12:55:00,76.82,76.88,76.8,76.82,17500.0,58.0011,58.0464,57.986,58.0011,17500.0
2010-10-29 13:00:00,76.81,76.84,76.78,76.81,20700.0,57.9935,58.0162,57.9709,57.9935,20700.0
2010-10-29 13:05:00,76.81,76.84,76.78,76.8,14900.0,57.9935,58.0162,57.9709,57.986,14900.0
2010-10-29 13:10:00,76.79,76.79,76.73,76.79,7300.0,57.9784,57.9784,57.9331,57.9784,7300.0
2010-10-29 13:15:00,76.79,76.8,76.71,76.75,16400.0,57.9784,57.986,57.918,57.9482,16400.0
2010-10-29 13:20:00,76.76,76.85,76.76,76.83,8400.0,57.9558,58.0237,57.9558,58.0086,8400.0
2010-10-29 13:25:00,76.83,76.83,76.74,76.78,7400.0,58.0086,58.0086,57.9407,57.9709,7400.0
2010-10-29 13:30:00,76.78,76.83,76.75,76.76,12800.0,57.9709,58.0086,57.9482,57.9558,12800.0
2010-10-29 13:35:00,76.76,76.79,76.73,76.73,7300.0,57.9558,57.9784,57.9331,57.9331,7300.0
2010-10-29 13:40:00,76.73,76.74,76.66,76.74,9500.0,57.9331,57.9407,57.8803,57.9407,9500.0
2010-10-29 13:45:00,76.75,76.8,76.73,76.79,14000.0,57.9482,57.986,57.9331,57.9784,14000.0
2010-10-29 13:50:00,76.78,76.91,76.78,76.91,15500.0,57.9709,58.069,57.9709,58.069,15500.0
2010-10-29 13:55:00,76.89,76.99,76.87,76.94,33900.0,58.0539,58.1294,58.0388,58.0917,33900.0
2010-10-29 14:00:00,76.93,77.0,76.92,76.98,24300.0,58.0841,58.137,58.0766,58.1219,24300.0
2010-10-29 14:05:00,76.98,77.09,76.97,77.05,44100.0,58.1219,58.2049,58.1143,58.1747,44100.0
2010-10-29 14:10:00,77.05,77.06,76.93,77.0,27500.0,58.1747,58.1823,58.0841,58.137,27500.0
2010-10-29 14:15:00,76.98,77.03,76.88,77.03,36100.0,58.1219,58.1596,58.0464,58.1596,36100.0
2010-10-29 14:20:00,77.02,77.09,77.01,77.05,46200.0,58.1521,58.2049,58.1445,58.1747,46200.0
2010-10-29 14:25:00,77.06,77.08,77.0,77.0,26800.0,58.1823,58.1974,58.137,58.137,26800.0
2010-10-29 14:30:00,77.0,77.03,76.94,76.96,21000.0,58.137,58.1596,58.0917,58.1068,21000.0
2010-10-29 14:35:00,76.96,76.96,76.84,76.86,22700.0,58.1068,58.1068,58.0162,58.0313,22700.0
2010-10-29 14:40:00,76.85,76.94,76.83,76.89,16900.0,58.0237,58.0917,58.0086,58.0539,16900.0
2010-10-29 14:45:00,76.9,76.9,76.8,76.8,32800.0,58.0615,58.0615,57.986,57.986,32800.0
2010-10-29 14:50:00,76.79,76.83,76.74,76.83,11200.0,57.9784,58.0086,57.9407,58.0086,11200.0
2010-10-29 14:55:00,76.81,76.84,76.74,76.75,25400.0,57.9935,58.0162,57.9407,57.9482,25400.0
2010-10-29 15:00:00,76.75,76.85,76.73,76.82,32600.0,57.9482,58.0237,57.9331,58.0011,32600.0
2010-10-29 15:05:00,76.83,76.84,76.71,76.71,23000.0,58.0086,58.0162,57.918,57.918,23000.0
2010-10-29 15:10:00,76.71,76.72,76.67,76.71,14400.0,57.918,57.9256,57.8878,57.918,14400.0
2010-10-29 15:15:00,76.72,76.79,76.72,76.77,16900.0,57.9256,57.9784,57.9256,57.9633,16900.0
2010-10-29 15:20:00,76.77,76.91,76.75,76.91,34200.0,57.9633,58.069,57.9482,58.069,34200.0
2010-10-29 15:25:00,76.89,77.02,76.89,76.99,44200.0,58.0539,58.1521,58.0539,58.1294,44200.0
2010-10-29 15:30:00,76.99,77.0,76.93,76.93,64300.0,58.1294,58.137,58.0841,58.0841,64300.0
2010-10-29 15:35:00,76.93,77.03,76.91,77.03,60600.0,58.0841,58.1596,58.069,58.1596,60600.0
2010-10-29 15:40:00,77.01,77.05,76.99,77.04,39300.0,58.1445,58.1747,58.1294,58.1672,39300.0
2010-10-29 15:45:00,77.03,77.03,76.91,76.94,65500.0,58.1596,58.1596,58.069,58.0917,65500.0
2010-10-29 15:50:00,76.95,76.96,76.82,76.82,65000.0,58.0992,58.1068,58.0011,58.0011,65000.0
2010-10-29 15:55:00,76.83,76.85,76.75,76.82,128200.0,58.0086,58.0237,57.9482,58.0011,128200.0
2010-11-01 09:30:00,77.46,77.5,77.14,77.16,61800.0,58.4843,58.5145,58.2427,58.2578,61800.0
2010-11-01 09:35:00,77.14,77.21,77.08,77.21,14500.0,58.2427,58.2955,58.1974,58.2955,14500.0
2010-11-01 09:40:00,77.22,77.41,77.21,77.27,12500.0,58.3031,58.4465,58.2955,58.3408,12500.0
2010-11-01 09:45:00,77.3,77.49,77.3,77.32,19300.0,58.3635,58.5069,58.3635,58.3786,19300.0
2010-11-01 09:50:00,77.32,77.4,77.31,77.31,21900.0,58.3786,58.439,58.371,58.371,21900.0
2010-11-01 09:55:00,77.31,77.33,77.13,77.23,27600.0,58.371,58.3861,58.2351,58.3106,27600.0
2010-11-01 10:00:00,77.23,77.71,77.2,77.67,77100.0,58.3106,58.673,58.288,58.6428,77100.0
2010-11-01 10:05:00,77.66,77.94,77.66,77.8,73400.0,58.6353,58.8467,58.6353,58.741,73400.0
2010-11-01 10:10:00,77.79,77.94,77.74,77.9,46300.0,58.7334,58.8467,58.6957,58.8165,46300.0
2010-11-01 10:15:00,77.88,77.9,77.6,77.64,56600.0,58.8014,58.8165,58.59,58.6202,56600.0
2010-11-01 10:20:00,77.59,77.65,77.49,77.51,37800.0,58.5824,58.6277,58.5069,58.522,37800.0
2010-11-01 10:25:00,77.52,77.65,77.52,77.65,26800.0,58.5296,58.6277,58.5296,58.6277,26800.0
2010-11-01 10:30:00,77.62,77.68,77.51,77.51,36200.0,58.6051,58.6504,58.522,58.522,36200.0
2010-11-01 10:35:00,77.5,77.51,77.42,77.49,17200.0,58.5145,58.522,58.4541,58.5069,17200.0
2010-11-01 10:40:00,77.48,77.52,77.42,77.45,20000.0,58.4994,58.5296,58.4541,58.4767,20000.0
2010-11-01 10:45:00,77.47,77.53,77.41,77.53,40200.0,58.4918,58.5371,58.4465,58.5371,40200.0
2010-11-01 10:50:00,77.53,77.54,77.38,77.39,56800.0,58.5371,58.5447,58.4239,58.4314,56800.0
2010-11-01 10:55:00,77.39,77.43,77.29,77.34,42700.0,58.4314,58.4616,58.3559,58.3937,42700.0
2010-11-01 11:00:00,77.34,77.34,77.11,77.14,36200.0,58.3937,58.3937,58.22,58.2427,36200.0
2010-11-01 11:05:00,77.13,77.25,77.11,77.15,108100.0,58.2351,58.3257,58.22,58.2502,108100.0
2010-11-01 11:10:00,77.15,77.28,77.15,77.24,21600.0,58.2502,58.3484,58.2502,58.3182,21600.0
2010-11-01 11:15:00,77.23,77.26,77.04,77.06,29600.0,58.3106,58.3333,58.1672,58.1823,29600.0
2010-11-01 11:20:00,77.05,77.07,76.95,76.96,18200.0,58.1747,58.1898,58.0992,58.1068,18200.0
2010-11-01 11:25:00,76.95,76.96,76.84,76.95,12500.0,58.0992,58.1068,58.0162,58.0992,12500.0
2010-11-01 11:30:00,76.92,76.93,76.86,76.9,15000.0,58.0766,58.0841,58.0313,58.0615,15000.0
2010-11-01 11:35:00,76.91,76.92,76.67,76.76,27600.0,58.069,58.0766,57.8878,57.9558,27600.0
2010-11-01 11:40:00,76.78,76.81,76.72,76.77,26100.0,57.9709,57.9935,57.9256,57.9633,26100.0
2010-11-01 11:45:00,76.75,76.9,76.72,76.9,18800.0,57.9482,58.0615,57.9256,58.0615,18800.0
2010-11-01 11:50:00,76.9,77.01,76.9,76.97,21700.0,58.0615,58.1445,58.0615,58.1143,21700.0
2010-11-01 11:55:00,76.98,77.09,76.94,77.05,21000.0,58.1219,58.2049,58.0917,58.1747,21000.0
2010-11-01 12:00:00,77.05,77.12,76.99,77.02,25100.0,58.1747,58.2276,58.1294,58.1521,25100.0
2010-11-01 12:05:00,77.03,77.04,76.98,77.02,15200.0,58.1596,58.1672,58.1219,58.1521,15200.0
2010-11-01 12:10:00,77.0,77.05,76.98,77.05,17400.0,58.137,58.1747,58.1219,58.1747,17400.0
2010-11-01 12:15:00,77.04,77.14,77.04,77.08,17100.0,58.1672,58.2427,58.1672,58.1974,17100.0
2010-11-01 12:20:00,77.11,77.26,77.06,77.25,12700.0,58.22,58.3333,58.1823,58.3257,12700.0
2010-11-01 12:25:00,77.25,77.26,77.18,77.22,20600.0,58.3257,58.3333,58.2729,58.3031,20600.0
2010-11-01 12:30:00,77.21,77.29,77.18,77.29,19700.0,58.2955,58.3559,58.2729,58.3559,19700.0
2010-11-01 12:35:00,77.28,77.3,77.21,77.23,18400.0,58.3484,58.3635,58.2955,58.3106,18400.0
2010-11-01 12:40:00,77.23,77.26,77.18,77.19,17000.0,58.3106,58.3333,58.2729,58.2804,17000.0
2010-11-01 12:45:00,77.19,77.2,76.98,76.98,31700.0,58.2804,58.288,58.1219,58.1219,31700.0
2010-11-01 12:50:00,76.99,76.99,76.86,76.9,26700.0,58.1294,58.1294,58.0313,58.0615,26700.0
2010-11-01 12:55:00,76.9,76.97,76.87,76.97,19700.0,58.0615,58.1143,58.0388,58.1143,19700.0
2010-11-01 13:00:00,76.97,77.08,76.95,77.0,30900.0,58.1143,58.1974,58.0992,58.137,30900.0
2010-11-01 13:05:00,77.0,77.0,76.79,76.88,22800.0,58.137,58.137,57.9784,58.0464,22800.0
2010-11-01 13:10:00,76.89,76.94,76.84,76.91,10200.0,58.0539,58.0917,58.0162,58.069,10200.0
2010-11-01 13:15:00,76.89,76.95,76.79,76.95,9700.0,58.0539,58.0992,57.9784,58.0992,9700.0
2010-11-01 13:20:00,76.94,76.94,76.74,76.77,11600.0,58.0917,58.0917,57.9407,57.9633,11600.0
2010-11-01 13:25:00,76.77,76.86,76.65,76.86,35000.0,57.9633,58.0313,57.8727,58.0313,35000.0
2010-11-01 13:30:00,76.86,76.94,76.86,76.93,17500.0,58.0313,58.0917,58.0313,58.0841,17500.0
2010-11-01 13:35:00,76.92,77.03,76.89,77.01,10800.0,58.0766,58.1596,58.0539,58.1445,10800.0
2010-11-01 13:40:00,77.01,77.15,77.0,77.1,44200.0,58.1445,58.2502,58.137,58.2125,44200.0
2010-11-01 13:45:00,77.08,77.11,76.99,77.05,27400.0,58.1974,58.22,58.1294,58.1747,27400.0
2010-11-01 13:50:00,77.06,77.09,76.94,76.94,9700.0,58.1823,58.2049,58.0917,58.0917,9700.0
2010-11-01 13:55:00,76.94,76.94,76.87,76.87,14800.0,58.0917,58.0917,58.0388,58.0388,14800.0
2010-11-01 14:00:00,76.86,76.89,76.84,76.85,13200.0,58.0313,58.0539,58.0162,58.0237,13200.0
2010-11-01 14:05:00,76.85,76.86,76.77,76.77,19600.0,58.0237,58.0313,57.9633,57.9633,19600.0
2010-11-01 14:10:00,76.77,76.79,76.72,76.72,19900.0,57.9633,57.9784,57.9256,57.9256,19900.0
2010-11-01 14:15:00,76.72,76.75,76.63,76.64,25800.0,57.9256,57.9482,57.8576,57.8652,25800.0
2010-11-01 14:20:00,76.64,76.76,76.62,76.65,23400.0,57.8652,57.9558,57.8501,57.8727,23400.0
2010-11-01 14:25:00,76.63,76.63,76.48,76.49,37100.0,57.8576,57.8576,57.7443,57.7519,37100.0
2010-11-01 14:30:00,76.51,76.59,76.45,76.55,21000.0,57.767,57.8274,57.7217,57.7972,21000.0
2010-11-01 14:35:00,76.54,76.55,76.31,76.36,29200.0,57.7896,57.7972,57.616,57.6537,29200.0
2010-11-01 14:40:00,76.35,76.36,76.2,76.33,37500.0,57.6462,57.6537,57.5329,57.6311,37500.0
2010-11-01 14:45:00,76.33,76.35,76.15,76.16,34700.0,57.6311,57.6462,57.4952,57.5027,34700.0
2010-11-01 14:50:00,76.16,76.28,76.16,76.27,21600.0,57.5027,57.5933,57.5027,57.5858,21600.0
2010-11-01 14:55:00,76.26,76.27,76.1,76.15,51800.0,57.5782,57.5858,57.4574,57.4952,51800.0
2010-11-01 15:00:00,76.15,76.19,76.08,76.09,51600.0,57.4952,57.5254,57.4423,57.4499,51600.0
2010-11-01 15:05:00,76.09,76.09,75.77,75.82,104000.0,57.4499,57.4499,57.2083,57.246,104000.0
2010-11-01 15:10:00,75.81,75.87,75.73,75.76,45300.0,57.2385,57.2838,57.1781,57.2007,45300.0
2010-11-01 15:15:00,75.77,75.89,75.72,75.83,26300.0,57.2083,57.2989,57.1705,57.2536,26300.0
2010-11-01 15:20:00,75.8,76.01,75.78,76.01,42900.0,57.2309,57.3895,57.2158,57.3895,42900.0
2010-11-01 15:25:00,76.02,76.11,75.97,76.01,36100.0,57.397,57.465,57.3593,57.3895,36100.0
2010-11-01 15:30:00,76.01,76.16,76.01,76.09,40800.0,57.3895,57.5027,57.3895,57.4499,40800.0
2010-11-01 15:35:00,76.09,76.11,75.99,76.01,39600.0,57.4499,57.465,57.3744,57.3895,39600.0
2010-11-01 15:40:00,76.01,76.06,76.0,76.0,27100.0,57.3895,57.4272,57.3819,57.3819,27100.0
2010-11-01 15:45:00,76.01,76.26,76.01,76.22,75200.0,57.3895,57.5782,57.3895,57.548,75200.0
2010-11-01 15:50:00,76.22,76.3,76.18,76.24,70100.0,57.548,57.6084,57.5178,57.5631,70100.0
2010-11-01 15:55:00,76.24,76.39,76.24,76.29,98200.0,57.5631,57.6764,57.5631,57.6009,98200.0
2010-11-02 09:30:00,77.36,77.7,76.86,77.52,89700.0,58.4088,58.6655,58.0313,58.5296,89700.0
2010-11-02 09:35:00,77.51,77.62,77.49,77.54,61000.0,58.522,58.6051,58.5069,58.5447,61000.0
2010-11-02 09:40:00,77.54,77.75,77.35,77.54,77700.0,58.5447,58.7032,58.4012,58.5447,77700.0
2010-11-02 09:45:00,77.54,77.65,77.36,77.41,40400.0,58.5447,58.6277,58.4088,58.4465,40400.0
2010-11-02 09:50:00,77.4,77.93,77.4,77.82,67200.0,58.439,58.8391,58.439,58.7561,67200.0
2010-11-02 09:55:00,77.83,77.91,77.75,77.86,49900.0,58.7636,58.824,58.7032,58.7863,49900.0
2010-11-02 10:00:00,77.88,78.0,77.84,77.88,91500.0,58.8014,58.892,58.7712,58.8014,91500.0
2010-11-02 10:05:00,77.9,78.1,77.88,78.1,86900.0,58.8165,58.9675,58.8014,58.9675,86900.0
2010-11-02 10:10:00,78.08,78.34,78.06,78.16,118700.0,58.9524,59.1487,58.9373,59.0128,118700.0
2010-11-02 10:15:00,78.13,78.14,77.97,78.13,45800.0,58.9901,58.9977,58.8693,58.9901,45800.0
2010-11-02 10:20:00,78.11,78.22,78.09,78.12,14500.0,58.975,59.0581,58.9599,58.9826,14500.0
2010-11-02 10:25:00,78.12,78.14,77.99,78.03,33700.0,58.9826,58.9977,58.8844,58.9146,33700.0
2010-11-02 10:30:00,78.04,78.07,77.91,77.91,45600.0,58.9222,58.9448,58.824,58.824,45600.0
2010-11-02 10:35:00,77.9,77.92,77.78,77.86,55600.0,58.8165,58.8316,58.7259,58.7863,55600.0
2010-11-02 10:40:00,77.87,77.97,77.86,77.94,31200.0,58.7938,58.8693,58.7863,58.8467,31200.0
2010-11-02 10:45:00,77.94,78.0,77.89,77.96,25300.0,58.8467,58.892,58.8089,58.8618,25300.0
2010-11-02 10:50:00,77.93,78.07,77.93,78.01,23700.0,58.8391,58.9448,58.8391,58.8995,23700.0
2010-11-02 10:55:00,78.02,78.02,77.93,78.0,21200.0,58.9071,58.9071,58.8391,58.892,21200.0
2010-11-02 11:00:00,78.0,78.12,77.95,78.12,27300.0,58.892,58.9826,58.8542,58.9826,27300.0
2010-11-02 11:05:00,78.12,78.29,78.12,78.28,41800.0,58.9826,59.1109,58.9826,59.1034,41800.0
2010-11-02 11:10:00,78.27,78.32,78.17,78.19,35400.0,59.0958,59.1336,59.0203,59.0354,35400.0
2010-11-02 11:15:00,78.23,78.25,78.14,78.19,25900.0,59.0656,59.0807,58.9977,59.0354,25900.0
2010-11-02 11:20:00,78.2,78.21,78.1,78.11,18200.0,59.043,59.0505,58.9675,58.975,18200.0
2010-11-02 11:25:00,78.11,78.18,78.09,78.1,15300.0,58.975,59.0279,58.9599,58.9675,15300.0
2010-11-02 11:30:00,78.09,78.14,78.07,78.11,16700.0,58.9599,58.9977,58.9448,58.975,16700.0
2010-11-02 11:35:00,78.11,78.27,78.11,78.23,18200.0,58.975,59.0958,58.975,59.0656,18200.0
2010-11-02 11:40:00,78.22,78.26,78.1,78.12,8900.0,59.0581,59.0883,58.9675,58.9826,8900.0
2010-11-02 11:45:00,78.11,78.11,78.03,78.06,11300.0,58.975,58.975,58.9146,58.9373,11300.0
2010-11-02 11:50:00,78.06,78.08,77.98,78.0,27600.0,58.9373,58.9524,58.8769,58.892,27600.0
2010-11-02 11:55:00,78.0,78.02,77.94,78.02,49000.0,58.892,58.9071,58.8467,58.9071,49000.0
2010-11-02 12:00:00,78.01,78.02,77.88,77.96,37500.0,58.8995,58.9071,58.8014,58.8618,37500.0
2010-11-02 12:05:00,77.96,77.98,77.88,77.97,24600.0,58.8618,58.8769,58.8014,58.8693,24600.0
2010-11-02 12:10:00,77.99,77.99,77.93,77.94,24100.0,58.8844,58.8844,58.8391,58.8467,24100.0
2010-11-02 12:15:00,77.97,77.98,77.91,77.92,21100.0,58.8693,58.8769,58.824,58.8316,21100.0
2010-11-02 12:20:00,77.92,77.93,77.81,77.81,22000.0,58.8316,58.8391,58.7485,58.7485,22000.0
2010-11-02 12:25:00,77.81,77.81,77.69,77.71,20700.0,58.7485,58.7485,58.6579,58.673,20700.0
2010-11-02 12:30:00,77.71,77.8,77.7,77.78,19300.0,58.673,58.741,58.6655,58.7259,19300.0
2010-11-02 12:35:00,77.79,77.81,77.71,77.73,37600.0,58.7334,58.7485,58.673,58.6881,37600.0
2010-11-02 12:40:00,77.72,77.95,77.71,77.9,30700.0,58.6806,58.8542,58.673,58.8165,30700.0
2010-11-02 12:45:00,77.9,78.0,77.9,77.99,18900.0,58.8165,58.892,58.8165,58.8844,18900.0
2010-11-02 12:50:00,77.99,78.0,77.89,77.9,16700.0,58.8844,58.892,58.8089,58.8165,16700.0
2010-11-02 12:55:00,77.91,77.95,77.85,77.85,9300.0,58.824,58.8542,58.7787,58.7787,9300.0
2010-11-02 13:00:00,77.85,77.91,77.84,77.91,13000.0,58.7787,58.824,58.7712,58.824,13000.0
2010-11-02 13:05:00,77.92,78.0,77.91,77.97,24600.0,58.8316,58.892,58.824,58.8693,24600.0
2010-11-02 13:10:00,77.97,77.97,77.88,77.88,13100.0,58.8693,58.8693,58.8014,58.8014,13100.0
2010-11-02 13:15:00,77.89,77.9,77.85,77.85,22100.0,58.8089,58.8165,58.7787,58.7787,22100.0
2010-11-02 13:20:00,77.85,77.86,77.74,77.84,59300.0,58.7787,58.7863,58.6957,58.7712,59300.0
2010-11-02 13:25:00,77.83,77.84,77.76,77.78,14200.0,58.7636,58.7712,58.7108,58.7259,14200.0
2010-11-02 13:30:00,77.78,77.86,77.78,77.85,27400.0,58.7259,58.7863,58.7259,58.7787,27400.0
2010-11-02 13:35:00,77.84,77.84,77.79,77.8,14000.0,58.7712,58.7712,58.7334,58.741,14000.0
2010-11-02 13:40:00,77.8,77.84,77.77,77.82,22000.0,58.741,58.7712,58.7183,58.7561,22000.0
2010-11-02 13:45:00,77.82,77.89,77.8,77.86,15000.0,58.7561,58.8089,58.741,58.7863,15000.0
2010-11-02 13:50:00,77.86,77.89,77.84,77.87,18000.0,58.7863,58.8089,58.7712,58.7938,18000.0
2010-11-02 13:55:00,77.86,77.91,77.8,77.82,30200.0,58.7863,58.824,58.741,58.7561,30200.0
2010-11-02 14:00:00,77.81,77.82,77.75,77.75,34500.0,58.7485,58.7561,58.7032,58.7032,34500.0
2010-11-02 14:05:00,77.74,77.8,77.73,77.73,18100.0,58.6957,58.741,58.6881,58.6881,18100.0
2010-11-02 14:10:00,77.73,77.73,77.58,77.6,38000.0,58.6881,58.6881,58.5749,58.59,38000.0
2010-11-02 14:15:00,77.59,77.62,77.55,77.55,25800.0,58.5824,58.6051,58.5522,58.5522,25800.0
2010-11-02 14:20:00,77.56,77.66,77.55,77.61,21300.0,58.5598,58.6353,58.5522,58.5975,21300.0
2010-11-02 14:25:00,77.62,77.63,77.55,77.61,27300.0,58.6051,58.6126,58.5522,58.5975,27300.0
2010-11-02 14:30:00,77.6,77.62,77.52,77.52,16400.0,58.59,58.6051,58.5296,58.5296,16400.0
2010-11-02 14:35:00,77.52,77.57,77.48,77.48,25200.0,58.5296,58.5673,58.4994,58.4994,25200.0
2010-11-02 14:40:00,77.48,77.54,77.44,77.44,19200.0,58.4994,58.5447,58.4692,58.4692,19200.0
2010-11-02 14:45:00,77.44,77.48,77.39,77.4,18100.0,58.4692,58.4994,58.4314,58.439,18100.0
2010-11-02 14:50:00,77.39,77.43,77.37,77.43,49000.0,58.4314,58.4616,58.4163,58.4616,49000.0
2010-11-02 14:55:00,77.43,77.46,77.42,77.42,30300.0,58.4616,58.4843,58.4541,58.4541,30300.0
2010-11-02 15:00:00,77.43,77.54,77.43,77.51,41200.0,58.4616,58.5447,58.4616,58.522,41200.0
2010-11-02 15:05:00,77.51,77.51,77.42,77.42,29600.0,58.522,58.522,58.4541,58.4541,29600.0
2010-11-02 15:10:00,77.43,77.51,77.4,77.48,24700.0,58.4616,58.522,58.439,58.4994,24700.0
2010-11-02 15:15:00,77.48,77.49,77.43,77.49,32300.0,58.4994,58.5069,58.4616,58.5069,32300.0
2010-11-02 15:20:00,77.49,77.53,77.47,77.51,20700.0,58.5069,58.5371,58.4918,58.522,20700.0
2010-11-02 15:25:00,77.51,77.52,77.43,77.45,28200.0,58.522,58.5296,58.4616,58.4767,28200.0
2010-11-02 15:30:00,77.46,77.46,77.36,77.4,60100.0,58.4843,58.4843,58.4088,58.439,60100.0
2010-11-02 15:35:00,77.4,77.45,77.38,77.4,50600.0,58.439,58.4767,58.4239,58.439,50600.0
2010-11-02 15:40:00,77.4,77.43,77.29,77.3,54900.0,58.439,58.4616,58.3559,58.3635,54900.0
2010-11-02 15:45:00,77.31,77.36,77.31,77.36,66200.0,58.371,58.4088,58.371,58.4088,66200.0
2010-11-02 15:50:00,77.36,77.44,77.31,77.32,114500.0,58.4088,58.4692,58.371,58.3786,114500.0
2010-11-02 15:55:00,77.33,77.38,77.3,77.38,123200.0,58.3861,58.4239,58.3635,58.4239,123200.0
2010-11-03 09:30:00,77.49,77.51,77.3,77.47,41900.0,58.5069,58.522,58.3635,58.4918,41900.0
2010-11-03 09:35:00,77.49,77.55,77.1,77.15,40700.0,58.5069,58.5522,58.2125,58.2502,40700.0
2010-11-03 09:40:00,77.13,77.19,76.68,76.73,56900.0,58.2351,58.2804,57.8954,57.9331,56900.0
2010-11-03 09:45:00,76.73,76.88,76.58,76.87,65200.0,57.9331,58.0464,57.8198,58.0388,65200.0
2010-11-03 09:50:00,76.87,76.9,76.56,76.63,48600.0,58.0388,58.0615,57.8047,57.8576,48600.0
2010-11-03 09:55:00,76.63,76.78,76.63,76.71,21600.0,57.8576,57.9709,57.8576,57.918,21600.0
2010-11-03 10:00:00,76.73,76.78,76.64,76.74,30100.0,57.9331,57.9709,57.8652,57.9407,30100.0
2010-11-03 10:05:00,76.74,76.92,76.73,76.92,17400.0,57.9407,58.0766,57.9331,58.0766,17400.0
2010-11-03 10:10:00,76.9,76.99,76.89,76.91,23200.0,58.0615,58.1294,58.0539,58.069,23200.0
2010-11-03 10:15:00,76.91,76.97,76.74,76.74,32200.0,58.069,58.1143,57.9407,57.9407,32200.0
2010-11-03 10:20:00,76.73,76.76,76.64,76.64,13200.0,57.9331,57.9558,57.8652,57.8652,13200.0
2010-11-03 10:25:00,76.65,76.73,76.64,76.73,20400.0,57.8727,57.9331,57.8652,57.9331,20400.0
2010-11-03 10:30:00,76.75,76.91,76.75,76.89,20400.0,57.9482,58.069,57.9482,58.0539,20400.0
2010-11-03 10:35:00,76.9,77.06,76.87,77.04,26500.0,58.0615,58.1823,58.0388,58.1672,26500.0
2010-11-03 10:40:00,77.04,77.05,76.84,76.85,25300.0,58.1672,58.1747,58.0162,58.0237,25300.0
2010-11-03 10:45:00,76.84,76.85,76.68,76.69,31500.0,58.0162,58.0237,57.8954,57.9029,31500.0
2010-11-03 10:50:00,76.71,76.85,76.7,76.84,13600.0,57.918,58.0237,57.9105,58.0162,13600.0
2010-11-03 10:55:00,76.86,76.88,76.73,76.73,12800.0,58.0313,58.0464,57.9331,57.9331,12800.0
2010-11-03 11:00:00,76.76,76.78,76.58,76.6,30100.0,57.9558,57.9709,57.8198,57.835,30100.0
2010-11-03 11:05:00,76.59,76.62,76.5,76.52,21600.0,57.8274,57.8501,57.7594,57.7745,21600.0
2010-11-03 11:10:00,76.51,76.51,76.35,76.38,31500.0,57.767,57.767,57.6462,57.6688,31500.0
2010-11-03 11:15:00,76.37,76.52,76.3,76.48,41800.0,57.6613,57.7745,57.6084,57.7443,41800.0
2010-11-03 11:20:00,76.49,76.51,76.39,76.39,20600.0,57.7519,57.767,57.6764,57.6764,20600.0
2010-11-03 11:25:00,76.38,76.43,76.31,76.41,17000.0,57.6688,57.7066,57.616,57.6915,17000.0
2010-11-03 11:30:00,76.42,76.55,76.39,76.55,22500.0,57.699,57.7972,57.6764,57.7972,22500.0
2010-11-03 11:35:00,76.54,76.76,76.52,76.76,17400.0,57.7896,57.9558,57.7745,57.9558,17400.0
2010-11-03 11:40:00,76.77,76.81,76.59,76.59,21000.0,57.9633,57.9935,57.8274,57.8274,21000.0
2010-11-03 11:45:00,76.58,76.69,76.57,76.68,20200.0,57.8198,57.9029,57.8123,57.8954,20200.0
2010-11-03 11:50:00,76.69,76.77,76.67,76.73,10900.0,57.9029,57.9633,57.8878,57.9331,10900.0
2010-11-03 11:55:00,76.74,76.74,76.69,76.74,16000.0,57.9407,57.9407,57.9029,57.9407,16000.0
2010-11-03 12:00:00,76.73,76.73,76.57,76.59,36000.0,57.9331,57.9331,57.8123,57.8274,36000.0
2010-11-03 12:05:00,76.58,76.58,76.53,76.55,7000.0,57.8198,57.8198,57.7821,57.7972,7000.0
2010-11-03 12:10:00,76.56,76.64,76.54,76.62,10800.0,57.8047,57.8652,57.7896,57.8501,10800.0
2010-11-03 12:15:00,76.62,76.64,76.53,76.62,18800.0,57.8501,57.8652,57.7821,57.8501,18800.0
2010-11-03 12:20:00,76.62,76.67,76.58,76.6,13300.0,57.8501,57.8878,57.8198,57.835,13300.0
2010-11-03 12:25:00,76.6,76.63,76.58,76.62,11300.0,57.835,57.8576,57.8198,57.8501,11300.0
2010-11-03 12:30:00,76.61,76.79,76.61,76.78,12000.0,57.8425,57.9784,57.8425,57.9709,12000.0
2010-11-03 12:35:00,76.77,76.79,76.71,76.73,29100.0,57.9633,57.9784,57.918,57.9331,29100.0
2010-11-03 12:40:00,76.73,76.86,76.72,76.86,19500.0,57.9331,58.0313,57.9256,58.0313,19500.0
2010-11-03 12:45:00,76.81,76.85,76.75,76.75,12800.0,57.9935,58.0237,57.9482,57.9482,12800.0
2010-11-03 12:50:00,76.76,76.87,76.75,76.85,14700.0,57.9558,58.0388,57.9482,58.0237,14700.0
2010-11-03 12:55:00,76.86,76.89,76.79,76.83,14400.0,58.0313,58.0539,57.9784,58.0086,14400.0
2010-11-03 13:00:00,76.83,77.03,76.83,77.03,14500.0,58.0086,58.1596,58.0086,58.1596,14500.0
2010-11-03 13:05:00,77.01,77.08,77.0,77.02,17500.0,58.1445,58.1974,58.137,58.1521,17500.0
2010-11-03 13:10:00,77.0,77.0,76.94,76.99,11600.0,58.137,58.137,58.0917,58.1294,11600.0
2010-11-03 13:15:00,76.96,76.99,76.89,76.91,12300.0,58.1068,58.1294,58.0539,58.069,12300.0
2010-11-03 13:20:00,76.88,76.9,76.81,76.89,8300.0,58.0464,58.0615,57.9935,58.0539,8300.0
2010-11-03 13:25:00,76.88,76.88,76.8,76.81,15900.0,58.0464,58.0464,57.986,57.9935,15900.0
2010-11-03 13:30:00,76.83,76.97,76.81,76.97,9500.0,58.0086,58.1143,57.9935,58.1143,9500.0
2010-11-03 13:35:00,76.94,76.95,76.83,76.85,16900.0,58.0917,58.0992,58.0086,58.0237,16900.0
2010-11-03 13:40:00,76.85,76.88,76.8,76.86,7300.0,58.0237,58.0464,57.986,58.0313,7300.0
2010-11-03 13:45:00,76.86,76.86,76.74,76.8,12900.0,58.0313,58.0313,57.9407,57.986,12900.0
2010-11-03 13:50:00,76.8,76.81,76.73,76.73,42900.0,57.986,57.9935,57.9331,57.9331,42900.0
2010-11-03 13:55:00,76.73,76.75,76.59,76.6,24400.0,57.9331,57.9482,57.8274,57.835,24400.0
2010-11-03 14:00:00,76.59,76.75,76.49,76.75,56600.0,57.8274,57.9482,57.7519,57.9482,56600.0
2010-11-03 14:05:00,76.76,76.78,76.66,76.78,26300.0,57.9558,57.9709,57.8803,57.9709,26300.0
2010-11-03 14:10:00,76.8,76.83,76.36,76.49,25400.0,57.986,58.0086,57.6537,57.7519,25400.0
2010-11-03 14:15:00,76.52,77.42,76.35,77.03,91500.0,57.7745,58.4541,57.6462,58.1596,91500.0
2010-11-03 14:20:00,76.99,77.44,76.72,76.83,77500.0,58.1294,58.4692,57.9256,58.0086,77500.0
2010-11-03 14:25:00,76.83,76.86,76.3,76.38,57000.0,58.0086,58.0313,57.6084,57.6688,57000.0
2010-11-03 14:30:00,76.39,76.6,76.2,76.41,37200.0,57.6764,57.835,57.5329,57.6915,37200.0
2010-11-03 14:35:00,76.4,76.92,76.37,76.88,32600.0,57.6839,58.0766,57.6613,58.0464,32600.0
2010-11-03 14:40:00,76.84,76.98,76.62,76.92,31400.0,58.0162,58.1219,57.8501,58.0766,31400.0
2010-11-03 14:45:00,76.98,77.18,76.94,77.09,56200.0,58.1219,58.2729,58.0917,58.2049,56200.0
2010-11-03 14:50:00,77.09,77.34,77.09,77.28,49300.0,58.2049,58.3937,58.2049,58.3484,49300.0
2010-11-03 14:55:00,77.26,77.45,77.24,77.3,37000.0,58.3333,58.4767,58.3182,58.3635,37000.0
2010-11-03 15:00:00,77.32,77.49,77.19,77.39,58800.0,58.3786,58.5069,58.2804,58.4314,58800.0
2010-11-03 15:05:00,77.37,77.53,77.36,77.48,33200.0,58.4163,58.5371,58.4088,58.4994,33200.0
2010-11-03 15:10:00,77.47,77.56,77.4,77.41,25300.0,58.4918,58.5598,58.439,58.4465,25300.0
2010-11-03 15:15:00,77.44,77.58,77.43,77.55,43300.0,58.4692,58.5749,58.4616,58.5522,43300.0
2010-11-03 15:20:00,77.51,77.54,77.37,77.5,41300.0,58.522,58.5447,58.4163,58.5145,41300.0
2010-11-03 15:25:00,77.5,77.58,77.39,77.4,28700.0,58.5145,58.5749,58.4314,58.439,28700.0
2010-11-03 15:30:00,77.38,77.45,77.17,77.24,38500.0,58.4239,58.4767,58.2653,58.3182,38500.0
2010-11-03 15:35:00,77.24,77.35,77.24,77.29,35700.0,58.3182,58.4012,58.3182,58.3559,35700.0
2010-11-03 15:40:00,77.28,77.31,77.13,77.19,36300.0,58.3484,58.371,58.2351,58.2804,36300.0
2010-11-03 15:45:00,77.21,77.34,77.2,77.3,40000.0,58.2955,58.3937,58.288,58.3635,40000.0
2010-11-03 15:50:00,77.3,77.36,77.24,77.31,50900.0,58.3635,58.4088,58.3182,58.371,50900.0
2010-11-03 15:55:00,77.32,77.5,77.32,77.48,66800.0,58.3786,58.5145,58.3786,58.4994,66800.0
2010-11-04 09:30:00,78.32,78.6,77.8,78.06,138900.0,59.1336,59.345,58.741,58.9373,138900.0
2010-11-04 09:35:00,78.08,78.12,77.69,77.77,156800.0,58.9524,58.9826,58.6579,58.7183,156800.0
2010-11-04 09:40:00,77.77,78.13,77.75,78.03,102300.0,58.7183,58.9901,58.7032,58.9146,102300.0
2010-11-04 09:45:00,78.01,78.08,77.69,77.72,82400.0,58.8995,58.9524,58.6579,58.6806,82400.0
2010-11-04 09:50:00,77.73,77.82,77.7,77.8,73200.0,58.6881,58.7561,58.6655,58.741,73200.0
2010-11-04 09:55:00,77.81,77.95,77.76,77.95,72100.0,58.7485,58.8542,58.7108,58.8542,72100.0
2010-11-04 10:00:00,77.93,78.1,77.93,78.1,46000.0,58.8391,58.9675,58.8391,58.9675,46000.0
2010-11-04 10:05:00,78.09,78.25,78.06,78.25,66700.0,58.9599,59.0807,58.9373,59.0807,66700.0
2010-11-04 10:10:00,78.25,78.4,78.18,78.36,61800.0,59.0807,59.194,59.0279,59.1638,61800.0
2010-11-04 10:15:00,78.36,78.57,78.28,78.57,79600.0,59.1638,59.3224,59.1034,59.3224,79600.0
2010-11-04 10:20:00,78.56,78.8,78.54,78.79,72700.0,59.3148,59.496,59.2997,59.4885,72700.0
2010-11-04 10:25:00,78.8,78.9,78.7,78.83,61000.0,59.496,59.5715,59.4205,59.5187,61000.0
2010-11-04 10:30:00,78.81,78.83,78.65,78.67,39100.0,59.5036,59.5187,59.3828,59.3979,39100.0
2010-11-04 10:35:00,78.66,78.83,78.63,78.81,33300.0,59.3903,59.5187,59.3677,59.5036,33300.0
2010-11-04 10:40:00,78.82,78.82,78.61,78.7,30600.0,59.5111,59.5111,59.3526,59.4205,30600.0
2010-11-04 10:45:00,78.7,78.74,78.63,78.63,37200.0,59.4205,59.4507,59.3677,59.3677,37200.0
2010-11-04 10:50:00,78.64,78.78,78.59,78.68,39600.0,59.3752,59.4809,59.3375,59.4054,39600.0
2010-11-04 10:55:00,78.68,78.89,78.67,78.88,52400.0,59.4054,59.564,59.3979,59.5564,52400.0
2010-11-04 11:00:00,78.88,78.99,78.88,78.97,80100.0,59.5564,59.6395,59.5564,59.6244,80100.0
2010-11-04 11:05:00,78.98,79.0,78.89,78.9,102200.0,59.6319,59.647,59.564,59.5715,102200.0
2010-11-04 11:10:00,78.9,79.08,78.87,78.93,44100.0,59.5715,59.7074,59.5489,59.5942,44100.0
2010-11-04 11:15:00,78.95,79.05,78.92,79.05,22000.0,59.6093,59.6848,59.5866,59.6848,22000.0
2010-11-04 11:20:00,79.04,79.07,78.93,79.0,19600.0,59.6772,59.6999,59.5942,59.647,19600.0
2010-11-04 11:25:00,79.0,79.06,78.97,79.06,15300.0,59.647,59.6923,59.6244,59.6923,15300.0
2010-11-04 11:30:00,79.06,79.18,79.06,79.13,33500.0,59.6923,59.7829,59.6923,59.7452,33500.0
2010-11-04 11:35:00,79.15,79.16,79.08,79.11,12200.0,59.7603,59.7678,59.7074,59.7301,12200.0
2010-11-04 11:40:00,79.12,79.2,79.12,79.17,28200.0,59.7376,59.798,59.7376,59.7754,28200.0
2010-11-04 11:45:00,79.19,79.2,79.07,79.08,17000.0,59.7905,59.798,59.6999,59.7074,17000.0
2010-11-04 11:50:00,79.08,79.13,79.04,79.11,18700.0,59.7074,59.7452,59.6772,59.7301,18700.0
2010-11-04 11:55:00,79.12,79.14,79.1,79.12,30900.0,59.7376,59.7527,59.7225,59.7376,30900.0
2010-11-04 12:00:00,79.11,79.12,78.91,78.92,23200.0,59.7301,59.7376,59.5791,59.5866,23200.0
2010-11-04 12:05:00,78.92,78.99,78.77,78.86,23700.0,59.5866,59.6395,59.4734,59.5413,23700.0
2010-11-04 12:10:00,78.87,78.94,78.85,78.92,21000.0,59.5489,59.6017,59.5338,59.5866,21000.0
2010-11-04 12:15:00,78.92,78.93,78.84,78.91,16400.0,59.5866,59.5942,59.5262,59.5791,16400.0
2010-11-04 12:20:00,78.93,78.96,78.88,78.91,20800.0,59.5942,59.6168,59.5564,59.5791,20800.0
2010-11-04 12:25:00,78.92,78.94,78.82,78.87,24700.0,59.5866,59.6017,59.5111,59.5489,24700.0
2010-11-04 12:30:00,78.87,79.01,78.87,79.01,9300.0,59.5489,59.6546,59.5489,59.6546,9300.0
2010-11-04 12:35:00,79.01,79.07,78.98,79.05,13400.0,59.6546,59.6999,59.6319,59.6848,13400.0
2010-11-04 12:40:00,79.03,79.08,79.02,79.03,14500.0,59.6697,59.7074,59.6621,59.6697,14500.0
2010-11-04 12:45:00,79.03,79.06,78.89,78.9,11800.0,59.6697,59.6923,59.564,59.5715,11800.0
2010-11-04 12:50:00,78.89,78.93,78.87,78.88,9400.0,59.564,59.5942,59.5489,59.5564,9400.0
2010-11-04 12:55:00,78.88,79.02,78.88,79.02,8900.0,59.5564,59.6621,59.5564,59.6621,8900.0
2010-11-04 13:00:00,79.03,79.08,78.99,79.08,9900.0,59.6697,59.7074,59.6395,59.7074,9900.0
2010-11-04 13:05:00,79.08,79.13,79.06,79.1,16300.0,59.7074,59.7452,59.6923,59.7225,16300.0
2010-11-04 13:10:00,79.11,79.12,79.09,79.09,7200.0,59.7301,59.7376,59.715,59.715,7200.0
2010-11-04 13:15:00,79.09,79.15,79.03,79.07,13800.0,59.715,59.7603,59.6697,59.6999,13800.0
2010-11-04 13:20:00,79.08,79.18,79.07,79.16,6900.0,59.7074,59.7829,59.6999,59.7678,6900.0
2010-11-04 13:25:00,79.15,79.19,79.14,79.16,7600.0,59.7603,59.7905,59.7527,59.7678,7600.0
2010-11-04 13:30:00,79.17,79.2,79.07,79.08,11600.0,59.7754,59.798,59.6999,59.7074,11600.0
2010-11-04 13:35:00,79.08,79.1,78.83,78.89,58200.0,59.7074,59.7225,59.5187,59.564,58200.0
2010-11-04 13:40:00,78.9,78.94,78.85,78.89,13200.0,59.5715,59.6017,59.5338,59.564,13200.0
2010-11-04 13:45:00,78.88,78.91,78.8,78.9,17700.0,59.5564,59.5791,59.496,59.5715,17700.0
2010-11-04 13:50:00,78.91,78.98,78.85,78.89,14900.0,59.5791,59.6319,59.5338,59.564,14900.0
2010-11-04 13:55:00,78.88,78.89,78.83,78.83,9800.0,59.5564,59.564,59.5187,59.5187,9800.0
2010-11-04 14:00:00,78.83,78.95,78.83,78.84,23400.0,59.5187,59.6093,59.5187,59.5262,23400.0
2010-11-04 14:05:00,78.85,78.85,78.7,78.77,31200.0,59.5338,59.5338,59.4205,59.4734,31200.0
2010-11-04 14:10:00,78.77,78.91,78.77,78.86,21100.0,59.4734,59.5791,59.4734,59.5413,21100.0
2010-11-04 14:15:00,78.88,78.96,78.86,78.94,14800.0,59.5564,59.6168,59.5413,59.6017,14800.0
2010-11-04 14:20:00,78.94,79.05,78.94,78.98,18300.0,59.6017,59.6848,59.6017,59.6319,18300.0
2010-11-04 14:25:00,78.96,78.97,78.92,78.92,13100.0,59.6168,59.6244,59.5866,59.5866,13100.0
2010-11-04 14:30:00,78.93,79.0,78.92,79.0,21600.0,59.5942,59.647,59.5866,59.647,21600.0
2010-11-04 14:35:00,79.01,79.19,79.01,79.18,38400.0,59.6546,59.7905,59.6546,59.7829,38400.0
2010-11-04 14:40:00,79.18,79.23,79.08,79.09,19400.0,59.7829,59.8207,59.7074,59.715,19400.0
2010-11-04 14:45:00,79.09,79.1,79.0,79.0,18700.0,59.715,59.7225,59.647,59.647,18700.0
2010-11-04 14:50:00,79.0,79.01,78.88,78.99,50100.0,59.647,59.6546,59.5564,59.6395,50100.0
2010-11-04 14:55:00,79.01,79.1,79.0,79.07,18800.0,59.6546,59.7225,59.647,59.6999,18800.0
2010-11-04 15:00:00,79.07,79.15,79.06,79.14,28300.0,59.6999,59.7603,59.6923,59.7527,28300.0
2010-11-04 15:05:00,79.15,79.22,79.15,79.19,23700.0,59.7603,59.8131,59.7603,59.7905,23700.0
2010-11-04 15:10:00,79.19,79.2,79.08,79.1,15700.0,59.7905,59.798,59.7074,59.7225,15700.0
2010-11-04 15:15:00,79.12,79.18,79.04,79.07,35300.0,59.7376,59.7829,59.6772,59.6999,35300.0
2010-11-04 15:20:00,79.06,79.14,79.03,79.12,30800.0,59.6923,59.7527,59.6697,59.7376,30800.0
2010-11-04 15:25:00,79.13,79.24,79.09,79.24,47200.0,59.7452,59.8282,59.715,59.8282,47200.0
2010-11-04 15:30:00,79.24,79.24,79.14,79.24,30300.0,59.8282,59.8282,59.7527,59.8282,30300.0
2010-11-04 15:35:00,79.25,79.26,79.15,79.15,57500.0,59.8358,59.8433,59.7603,59.7603,57500.0
2010-11-04 15:40:00,79.15,79.18,79.03,79.1,58600.0,59.7603,59.7829,59.6697,59.7225,58600.0
2010-11-04 15:45:00,79.1,79.12,79.0,79.08,68500.0,59.7225,59.7376,59.647,59.7074,68500.0
2010-11-04 15:50:00,79.08,79.15,79.05,79.1,91000.0,59.7074,59.7603,59.6848,59.7225,91000.0
2010-11-04 15:55:00,79.1,79.19,79.04,79.14,215700.0,59.7225,59.7905,59.6772,59.7527,215700.0
2010-11-05 09:30:00,79.34,79.53,79.16,79.29,79200.0,59.9037,60.0472,59.7678,59.866,79200.0
2010-11-05 09:35:00,79.32,79.43,79.28,79.43,36600.0,59.8886,59.9717,59.8584,59.9717,36600.0
2010-11-05 09:40:00,79.44,79.44,79.0,79.02,42700.0,59.9792,59.9792,59.647,59.6621,42700.0
2010-11-05 09:45:00,79.01,79.16,78.78,78.86,62000.0,59.6546,59.7678,59.4809,59.5413,62000.0
2010-11-05 09:50:00,78.82,78.92,78.79,78.92,25700.0,59.5111,59.5866,59.4885,59.5866,25700.0
2010-11-05 09:55:00,78.9,79.16,78.9,78.99,22400.0,59.5715,59.7678,59.5715,59.6395,22400.0
2010-11-05 10:00:00,78.94,78.99,78.81,78.82,20100.0,59.6017,59.6395,59.5036,59.5111,20100.0
2010-11-05 10:05:00,78.8,79.0,78.78,78.96,24800.0,59.496,59.647,59.4809,59.6168,24800.0
2010-11-05 10:10:00,79.0,79.12,78.94,79.02,14900.0,59.647,59.7376,59.6017,59.6621,14900.0
2010-11-05 10:15:00,79.05,79.12,78.94,78.96,25100.0,59.6848,59.7376,59.6017,59.6168,25100.0
2010-11-05 10:20:00,78.93,79.12,78.91,79.1,18400.0,59.5942,59.7376,59.5791,59.7225,18400.0
2010-11-05 10:25:00,79.11,79.31,79.09,79.26,40100.0,59.7301,59.8811,59.715,59.8433,40100.0
2010-11-05 10:30:00,79.32,79.39,79.29,79.32,23800.0,59.8886,59.9415,59.866,59.8886,23800.0
2010-11-05 10:35:00,79.35,79.5,79.35,79.42,31800.0,59.9113,60.0245,59.9113,59.9641,31800.0
2010-11-05 10:40:00,79.43,79.46,79.36,79.38,15700.0,59.9717,59.9943,59.9188,59.9339,15700.0
2010-11-05 10:45:00,79.39,79.43,79.37,79.39,21700.0,59.9415,59.9717,59.9264,59.9415,21700.0
2010-11-05 10:50:00,79.37,79.45,79.37,79.42,11200.0,59.9264,59.9868,59.9264,59.9641,11200.0
2010-11-05 10:55:00,79.45,79.47,79.37,79.37,18700.0,59.9868,60.0019,59.9264,59.9264,18700.0
2010-11-05 11:00:00,79.36,79.4,79.34,79.38,26800.0,59.9188,59.949,59.9037,59.9339,26800.0
2010-11-05 11:05:00,79.39,79.41,79.3,79.39,19500.0,59.9415,59.9566,59.8735,59.9415,19500.0
2010-11-05 11:10:00,79.4,79.48,79.37,79.48,16400.0,59.949,60.0094,59.9264,60.0094,16400.0
2010-11-05 11:15:00,79.44,79.44,79.33,79.38,21800.0,59.9792,59.9792,59.8962,59.9339,21800.0
2010-11-05 11:20:00,79.36,79.37,79.27,79.3,25700.0,59.9188,59.9264,59.8509,59.8735,25700.0
2010-11-05 11:25:00,79.28,79.31,79.21,79.21,15700.0,59.8584,59.8811,59.8056,59.8056,15700.0
2010-11-05 11:30:00,79.22,79.3,79.19,79.24,20100.0,59.8131,59.8735,59.7905,59.8282,20100.0
2010-11-05 11:35:00,79.24,79.26,79.19,79.22,14000.0,59.8282,59.8433,59.7905,59.8131,14000.0
2010-11-05 11:40:00,79.22,79.23,79.09,79.15,25900.0,59.8131,59.8207,59.715,59.7603,25900.0
2010-11-05 11:45:00,79.15,79.19,79.12,79.15,30400.0,59.7603,59.7905,59.7376,59.7603,30400.0
2010-11-05 11:50:00,79.16,79.18,79.07,79.09,20200.0,59.7678,59.7829,59.6999,59.715,20200.0
2010-11-05 11:55:00,79.07,79.07,78.87,78.88,18700.0,59.6999,59.6999,59.5489,59.5564,18700.0
2010-11-05 12:00:00,78.87,78.89,78.78,78.8,67000.0,59.5489,59.564,59.4809,59.496,67000.0
2010-11-05 12:05:00,78.8,78.94,78.79,78.86,42500.0,59.496,59.6017,59.4885,59.5413,42500.0
2010-11-05 12:10:00,78.89,78.97,78.89,78.89,21300.0,59.564,59.6244,59.564,59.564,21300.0
2010-11-05 12:15:00,78.92,78.95,78.91,78.92,12800.0,59.5866,59.6093,59.5791,59.5866,12800.0
2010-11-05 12:20:00,78.91,78.92,78.67,78.73,34300.0,59.5791,59.5866,59.3979,59.4432,34300.0
2010-11-05 12:25:00,78.72,78.83,78.71,78.78,19700.0,59.4356,59.5187,59.4281,59.4809,19700.0
2010-11-05 12:30:00,78.77,78.89,78.74,78.89,25900.0,59.4734,59.564,59.4507,59.564,25900.0
2010-11-05 12:35:00,78.9,78.96,78.8,78.95,16800.0,59.5715,59.6168,59.496,59.6093,16800.0
2010-11-05 12:40:00,78.95,79.02,78.93,78.96,13500.0,59.6093,59.6621,59.5942,59.6168,13500.0
2010-11-05 12:45:00,78.95,78.98,78.85,78.88,14800.0,59.6093,59.6319,59.5338,59.5564,14800.0
2010-11-05 12:50:00,78.91,78.95,78.81,78.86,18300.0,59.5791,59.6093,59.5036,59.5413,18300.0
2010-11-05 12:55:00,78.86,78.92,78.82,78.92,9600.0,59.5413,59.5866,59.5111,59.5866,9600.0
2010-11-05 13:00:00,78.93,79.06,78.93,79.06,17100.0,59.5942,59.6923,59.5942,59.6923,17100.0
2010-11-05 13:05:00,79.07,79.09,78.94,79.02,23100.0,59.6999,59.715,59.6017,59.6621,23100.0
2010-11-05 13:10:00,79.03,79.08,78.99,79.01,17700.0,59.6697,59.7074,59.6395,59.6546,17700.0
2010-11-05 13:15:00,79.01,79.01,78.96,79.0,18900.0,59.6546,59.6546,59.6168,59.647,18900.0
2010-11-05 13:20:00,78.98,79.0,78.93,78.98,8200.0,59.6319,59.647,59.5942,59.6319,8200.0
2010-11-05 13:25:00,78.96,79.03,78.93,78.99,28900.0,59.6168,59.6697,59.5942,59.6395,28900.0
2010-11-05 13:30:00,78.99,79.0,78.93,78.94,16100.0,59.6395,59.647,59.5942,59.6017,16100.0
2010-11-05 13:35:00,78.93,78.94,78.87,78.9,7600.0,59.5942,59.6017,59.5489,59.5715,7600.0
2010-11-05 13:40:00,78.89,78.93,78.89,78.92,9900.0,59.564,59.5942,59.564,59.5866,9900.0
2010-11-05 13:45:00,78.92,78.98,78.92,78.94,10500.0,59.5866,59.6319,59.5866,59.6017,10500.0
2010-11-05 13:50:00,78.95,78.95,78.89,78.9,16900.0,59.6093,59.6093,59.564,59.5715,16900.0
2010-11-05 13:55:00,78.9,79.0,78.89,79.0,9900.0,59.5715,59.647,59.564,59.647,9900.0
2010-11-05 14:00:00,79.01,79.01,78.8,78.8,30400.0,59.6546,59.6546,59.496,59.496,30400.0
2010-11-05 14:05:00,78.82,78.83,78.65,78.78,45600.0,59.5111,59.5187,59.3828,59.4809,45600.0
2010-11-05 14:10:00,78.81,78.83,78.68,78.69,41300.0,59.5036,59.5187,59.4054,59.413,41300.0
2010-11-05 14:15:00,78.68,78.73,78.62,78.67,39800.0,59.4054,59.4432,59.3601,59.3979,39800.0
2010-11-05 14:20:00,78.65,78.76,78.63,78.73,29000.0,59.3828,59.4658,59.3677,59.4432,29000.0
2010-11-05 14:25:00,78.72,78.76,78.63,78.71,30300.0,59.4356,59.4658,59.3677,59.4281,30300.0
2010-11-05 14:30:00,78.72,78.81,78.7,78.73,24100.0,59.4356,59.5036,59.4205,59.4432,24100.0
2010-11-05 14:35:00,78.74,78.84,78.72,78.77,34600.0,59.4507,59.5262,59.4356,59.4734,34600.0
2010-11-05 14:40:00,78.78,78.86,78.78,78.82,26400.0,59.4809,59.5413,59.4809,59.5111,26400.0
2010-11-05 14:45:00,78.81,78.95,78.78,78.94,26800.0,59.5036,59.6093,59.4809,59.6017,26800.0
2010-11-05 14:50:00,78.94,78.99,78.83,78.83,15900.0,59.6017,59.6395,59.5187,59.5187,15900.0
2010-11-05 14:55:00,78.85,78.89,78.82,78.84,17800.0,59.5338,59.564,59.5111,59.5262,17800.0
2010-11-05 15:00:00,78.85,78.89,78.83,78.85,27700.0,59.5338,59.564,59.5187,59.5338,27700.0
2010-11-05 15:05:00,78.84,78.88,78.84,78.88,13600.0,59.5262,59.5564,59.5262,59.5564,13600.0
2010-11-05 15:10:00,78.87,78.88,78.76,78.78,15300.0,59.5489,59.5564,59.4658,59.4809,15300.0
2010-11-05 15:15:00,78.77,78.86,78.73,78.83,18500.0,59.4734,59.5413,59.4432,59.5187,18500.0
2010-11-05 15:20:00,78.82,78.86,78.78,78.83,19200.0,59.5111,59.5413,59.4809,59.5187,19200.0
2010-11-05 15:25:00,78.84,78.97,78.81,78.94,25300.0,59.5262,59.6244,59.5036,59.6017,25300.0
2010-11-05 15:30:00,78.95,78.98,78.91,78.97,37200.0,59.6093,59.6319,59.5791,59.6244,37200.0
2010-11-05 15:35:00,78.97,78.97,78.73,78.74,40500.0,59.6244,59.6244,59.4432,59.4507,40500.0
2010-11-05 15:40:00,78.75,78.87,78.7,78.79,56900.0,59.4583,59.5489,59.4205,59.4885,56900.0
2010-11-05 15:45:00,78.81,79.05,78.8,79.0,88200.0,59.5036,59.6848,59.496,59.647,88200.0
2010-11-05 15:50:00,79.01,79.11,78.99,79.07,66000.0,59.6546,59.7301,59.6395,59.6999,66000.0
2010-11-05 15:55:00,79.07,79.13,79.05,79.1,90400.0,59.6999,59.7452,59.6848,59.7225,90400.0
2010-11-08 09:30:00,78.95,78.98,78.33,78.47,97800.0,59.6093,59.6319,59.1411,59.2468,97800.0
2010-11-08 09:35:00,78.5,78.78,78.49,78.64,40400.0,59.2695,59.4809,59.2619,59.3752,40400.0
2010-11-08 09:40:00,78.65,78.89,78.51,78.52,24200.0,59.3828,59.564,59.277,59.2846,24200.0
2010-11-08 09:45:00,78.54,78.57,78.3,78.36,56200.0,59.2997,59.3224,59.1185,59.1638,56200.0
2010-11-08 09:50:00,78.34,78.34,78.1,78.11,53000.0,59.1487,59.1487,58.9675,58.975,53000.0
2010-11-08 09:55:00,78.16,78.16,77.9,77.92,59100.0,59.0128,59.0128,58.8165,58.8316,59100.0
2010-11-08 10:00:00,77.94,78.18,77.9,78.17,62900.0,58.8467,59.0279,58.8165,59.0203,62900.0
2010-11-08 10:05:00,78.16,78.21,78.11,78.19,58100.0,59.0128,59.0505,58.975,59.0354,58100.0
2010-11-08 10:10:00,78.2,78.33,78.16,78.32,23900.0,59.043,59.1411,59.0128,59.1336,23900.0
2010-11-08 10:15:00,78.31,78.53,78.31,78.5,26700.0,59.126,59.2921,59.126,59.2695,26700.0
2010-11-08 10:20:00,78.51,78.73,78.49,78.7,70900.0,59.277,59.4432,59.2619,59.4205,70900.0
2010-11-08 10:25:00,78.71,78.74,78.63,78.67,17800.0,59.4281,59.4507,59.3677,59.3979,17800.0
2010-11-08 10:30:00,78.66,78.76,78.64,78.64,16300.0,59.3903,59.4658,59.3752,59.3752,16300.0
2010-11-08 10:35:00,78.64,78.67,78.58,78.59,23900.0,59.3752,59.3979,59.3299,59.3375,23900.0
2010-11-08 10:40:00,78.59,78.61,78.51,78.61,16800.0,59.3375,59.3526,59.277,59.3526,16800.0
2010-11-08 10:45:00,78.61,78.78,78.61,78.76,13100.0,59.3526,59.4809,59.3526,59.4658,13100.0
2010-11-08 10:50:00,78.78,78.79,78.64,78.64,23200.0,59.4809,59.4885,59.3752,59.3752,23200.0
2010-11-08 10:55:00,78.67,78.67,78.41,78.41,11900.0,59.3979,59.3979,59.2015,59.2015,11900.0
2010-11-08 11:00:00,78.4,78.43,78.24,78.28,25800.0,59.194,59.2166,59.0732,59.1034,25800.0
2010-11-08 11:05:00,78.26,78.4,78.25,78.4,16700.0,59.0883,59.194,59.0807,59.194,16700.0
2010-11-08 11:10:00,78.38,78.56,78.37,78.47,23500.0,59.1789,59.3148,59.1713,59.2468,23500.0
2010-11-08 11:15:00,78.51,78.51,78.38,78.4,9300.0,59.277,59.277,59.1789,59.194,9300.0
2010-11-08 11:20:00,78.39,78.58,78.37,78.56,16900.0,59.1864,59.3299,59.1713,59.3148,16900.0
2010-11-08 11:25:00,78.53,78.68,78.53,78.66,16500.0,59.2921,59.4054,59.2921,59.3903,16500.0
2010-11-08 11:30:00,78.68,78.81,78.65,78.81,12200.0,59.4054,59.5036,59.3828,59.5036,12200.0
2010-11-08 11:35:00,78.8,78.82,78.71,78.75,10400.0,59.496,59.5111,59.4281,59.4583,10400.0
2010-11-08 11:40:00,78.74,78.75,78.66,78.73,9200.0,59.4507,59.4583,59.3903,59.4432,9200.0
2010-11-08 11:45:00,78.73,78.76,78.56,78.6,10400.0,59.4432,59.4658,59.3148,59.345,10400.0
2010-11-08 11:50:00,78.61,78.71,78.59,78.71,6600.0,59.3526,59.4281,59.3375,59.4281,6600.0
2010-11-08 11:55:00,78.72,78.85,78.67,78.78,11300.0,59.4356,59.5338,59.3979,59.4809,11300.0
2010-11-08 12:00:00,78.82,78.82,78.76,78.76,6200.0,59.5111,59.5111,59.4658,59.4658,6200.0
2010-11-08 12:05:00,78.77,78.77,78.64,78.66,8800.0,59.4734,59.4734,59.3752,59.3903,8800.0
2010-11-08 12:10:00,78.64,78.68,78.62,78.66,19800.0,59.3752,59.4054,59.3601,59.3903,19800.0
2010-11-08 12:15:00,78.66,78.68,78.58,78.66,52600.0,59.3903,59.4054,59.3299,59.3903,52600.0
2010-11-08 12:20:00,78.67,78.83,78.65,78.76,36900.0,59.3979,59.5187,59.3828,59.4658,36900.0
2010-11-08 12:25:00,78.76,78.83,78.76,78.81,25700.0,59.4658,59.5187,59.4658,59.5036,25700.0
2010-11-08 12:30:00,78.8,78.82,78.78,78.79,23600.0,59.496,59.5111,59.4809,59.4885,23600.0
2010-11-08 12:35:00,78.78,78.81,78.7,78.7,14300.0,59.4809,59.5036,59.4205,59.4205,14300.0
2010-11-08 12:40:00,78.7,78.72,78.65,78.7,25400.0,59.4205,59.4356,59.3828,59.4205,25400.0
2010-11-08 12:45:00,78.7,78.73,78.64,78.69,10900.0,59.4205,59.4432,59.3752,59.413,10900.0
2010-11-08 12:50:00,78.68,78.77,78.66,78.72,13400.0,59.4054,59.4734,59.3903,59.4356,13400.0
2010-11-08 12:55:00,78.73,78.8,78.7,78.79,8200.0,59.4432,59.496,59.4205,59.4885,8200.0
2010-11-08 13:00:00,78.81,78.99,78.8,78.92,24400.0,59.5036,59.6395,59.496,59.5866,24400.0
2010-11-08 13:05:00,78.92,79.02,78.91,78.99,30500.0,59.5866,59.6621,59.5791,59.6395,30500.0
2010-11-08 13:10:00,78.99,79.01,78.89,78.95,47300.0,59.6395,59.6546,59.564,59.6093,47300.0
2010-11-08 13:15:00,78.95,78.98,78.86,78.88,20400.0,59.6093,59.6319,59.5413,59.5564,20400.0
2010-11-08 13:20:00,78.87,78.88,78.79,78.8,19700.0,59.5489,59.5564,59.4885,59.496,19700.0
2010-11-08 13:25:00,78.79,78.85,78.75,78.75,13500.0,59.4885,59.5338,59.4583,59.4583,13500.0
2010-11-08 13:30:00,78.75,78.75,78.63,78.63,16800.0,59.4583,59.4583,59.3677,59.3677,16800.0
2010-11-08 13:35:00,78.63,78.64,78.55,78.55,29600.0,59.3677,59.3752,59.3072,59.3072,29600.0
2010-11-08 13:40:00,78.55,78.55,78.39,78.42,12000.0,59.3072,59.3072,59.1864,59.2091,12000.0
2010-11-08 13:45:00,78.42,78.48,78.37,78.47,18900.0,59.2091,59.2544,59.1713,59.2468,18900.0
2010-11-08 13:50:00,78.46,78.54,78.46,78.5,12200.0,59.2393,59.2997,59.2393,59.2695,12200.0
2010-11-08 13:55:00,78.48,78.5,78.45,78.46,7200.0,59.2544,59.2695,59.2317,59.2393,7200.0
2010-11-08 14:00:00,78.46,78.5,78.45,78.49,7000.0,59.2393,59.2695,59.2317,59.2619,7000.0
2010-11-08 14:05:00,78.48,78.63,78.48,78.62,13000.0,59.2544,59.3677,59.2544,59.3601,13000.0
2010-11-08 14:10:00,78.61,78.63,78.55,78.55,11200.0,59.3526,59.3677,59.3072,59.3072,11200.0
2010-11-08 14:15:00,78.56,78.58,78.53,78.55,9000.0,59.3148,59.3299,59.2921,59.3072,9000.0
2010-11-08 14:20:00,78.55,78.57,78.5,78.51,13000.0,59.3072,59.3224,59.2695,59.277,13000.0
2010-11-08 14:25:00,78.49,78.56,78.42,78.43,11200.0,59.2619,59.3148,59.2091,59.2166,11200.0
2010-11-08 14:30:00,78.42,78.43,78.33,78.33,24900.0,59.2091,59.2166,59.1411,59.1411,24900.0
2010-11-08 14:35:00,78.34,78.4,78.31,78.37,21000.0,59.1487,59.194,59.126,59.1713,21000.0
2010-11-08 14:40:00,78.37,78.39,78.33,78.34,12100.0,59.1713,59.1864,59.1411,59.1487,12100.0
2010-11-08 14:45:00,78.33,78.51,78.3,78.46,22400.0,59.1411,59.277,59.1185,59.2393,22400.0
2010-11-08 14:50:00,78.47,78.49,78.43,78.46,20100.0,59.2468,59.2619,59.2166,59.2393,20100.0
2010-11-08 14:55:00,78.46,78.49,78.43,78.46,15400.0,59.2393,59.2619,59.2166,59.2393,15400.0
2010-11-08 15:00:00,78.47,78.65,78.47,78.62,23500.0,59.2468,59.3828,59.2468,59.3601,23500.0
2010-11-08 15:05:00,78.6,78.64,78.51,78.52,15300.0,59.345,59.3752,59.277,59.2846,15300.0
2010-11-08 15:10:00,78.52,78.55,78.45,78.52,53700.0,59.2846,59.3072,59.2317,59.2846,53700.0
2010-11-08 15:15:00,78.53,78.6,78.5,78.6,63300.0,59.2921,59.345,59.2695,59.345,63300.0
2010-11-08 15:20:00,78.59,78.63,78.49,78.58,39200.0,59.3375,59.3677,59.2619,59.3299,39200.0
2010-11-08 15:25:00,78.58,78.58,78.5,78.56,18800.0,59.3299,59.3299,59.2695,59.3148,18800.0
2010-11-08 15:30:00,78.57,78.7,78.57,78.63,37800.0,59.3224,59.4205,59.3224,59.3677,37800.0
2010-11-08 15:35:00,78.62,78.64,78.55,78.59,47200.0,59.3601,59.3752,59.3072,59.3375,47200.0
2010-11-08 15:40:00,78.58,78.65,78.56,78.64,46000.0,59.3299,59.3828,59.3148,59.3752,46000.0
2010-11-08 15:45:00,78.65,78.67,78.53,78.57,66900.0,59.3828,59.3979,59.2921,59.3224,66900.0
2010-11-08 15:50:00,78.57,78.61,78.48,78.52,70600.0,59.3224,59.3526,59.2544,59.2846,70600.0
2010-11-08 15:55:00,78.53,78.64,78.51,78.63,117200.0,59.2921,59.3752,59.277,59.3677,117200.0
2010-11-09 09:30:00,79.21,79.5,78.94,79.04,112900.0,59.8056,60.0245,59.6017,59.6772,112900.0
2010-11-09 09:35:00,78.99,79.17,78.62,78.82,67000.0,59.6395,59.7754,59.3601,59.5111,67000.0
2010-11-09 09:40:00,78.8,79.18,78.76,79.07,39700.0,59.496,59.7829,59.4658,59.6999,39700.0
2010-11-09 09:45:00,79.07,79.17,78.87,79.17,46000.0,59.6999,59.7754,59.5489,59.7754,46000.0
2010-11-09 09:50:00,79.16,79.3,79.13,79.24,63200.0,59.7678,59.8735,59.7452,59.8282,63200.0
2010-11-09 09:55:00,79.25,79.32,79.22,79.3,42200.0,59.8358,59.8886,59.8131,59.8735,42200.0
2010-11-09 10:00:00,79.31,79.5,79.27,79.49,57000.0,59.8811,60.0245,59.8509,60.017,57000.0
2010-11-09 10:05:00,79.49,79.58,79.26,79.29,50200.0,60.017,60.0849,59.8433,59.866,50200.0
2010-11-09 10:10:00,79.29,79.65,79.29,79.56,47200.0,59.866,60.1378,59.866,60.0698,47200.0
2010-11-09 10:15:00,79.55,79.6,79.49,79.54,34700.0,60.0623,60.1,60.017,60.0547,34700.0
2010-11-09 10:20:00,79.54,79.66,79.47,79.5,32300.0,60.0547,60.1453,60.0019,60.0245,32300.0
2010-11-09 10:25:00,79.47,79.52,79.42,79.47,29900.0,60.0019,60.0396,59.9641,60.0019,29900.0
2010-11-09 10:30:00,79.5,79.64,79.45,79.47,58100.0,60.0245,60.1302,59.9868,60.0019,58100.0
2010-11-09 10:35:00,79.51,79.62,79.46,79.58,71700.0,60.0321,60.1151,59.9943,60.0849,71700.0
2010-11-09 10:40:00,79.58,79.6,79.39,79.39,51000.0,60.0849,60.1,59.9415,59.9415,51000.0
2010-11-09 10:45:00,79.41,79.43,79.14,79.28,54800.0,59.9566,59.9717,59.7527,59.8584,54800.0
2010-11-09 10:50:00,79.28,79.37,79.24,79.35,100900.0,59.8584,59.9264,59.8282,59.9113,100900.0
2010-11-09 10:55:00,79.35,79.35,79.29,79.35,28000.0,59.9113,59.9113,59.866,59.9113,28000.0
2010-11-09 11:00:00,79.35,79.46,79.33,79.33,58700.0,59.9113,59.9943,59.8962,59.8962,58700.0
2010-11-09 11:05:00,79.35,79.42,79.32,79.34,100100.0,59.9113,59.9641,59.8886,59.9037,100100.0
2010-11-09 11:10:00,79.33,79.34,79.23,79.24,64600.0,59.8962,59.9037,59.8207,59.8282,64600.0
2010-11-09 11:15:00,79.26,79.34,79.25,79.33,29300.0,59.8433,59.9037,59.8358,59.8962,29300.0
2010-11-09 11:20:00,79.31,79.4,79.28,79.36,23600.0,59.8811,59.949,59.8584,59.9188,23600.0
2010-11-09 11:25:00,79.36,79.44,79.35,79.37,55400.0,59.9188,59.9792,59.9113,59.9264,55400.0
2010-11-09 11:30:00,79.36,79.37,79.24,79.34,35200.0,59.9188,59.9264,59.8282,59.9037,35200.0
2010-11-09 11:35:00,79.35,79.37,79.3,79.3,36600.0,59.9113,59.9264,59.8735,59.8735,36600.0
2010-11-09 11:40:00,79.32,79.35,79.28,79.29,17700.0,59.8886,59.9113,59.8584,59.866,17700.0
2010-11-09 11:45:00,79.3,79.35,79.23,79.29,55300.0,59.8735,59.9113,59.8207,59.866,55300.0
2010-11-09 11:50:00,79.29,79.3,79.25,79.26,31200.0,59.866,59.8735,59.8358,59.8433,31200.0
2010-11-09 11:55:00,79.26,79.26,78.97,79.0,34500.0,59.8433,59.8433,59.6244,59.647,34500.0
2010-11-09 12:00:00,79.0,79.0,78.94,78.97,25200.0,59.647,59.647,59.6017,59.6244,25200.0
2010-11-09 12:05:00,78.95,79.0,78.94,78.99,35000.0,59.6093,59.647,59.6017,59.6395,35000.0
2010-11-09 12:10:00,78.99,79.03,78.95,79.0,24300.0,59.6395,59.6697,59.6093,59.647,24300.0
2010-11-09 12:15:00,79.0,79.03,78.94,79.02,29200.0,59.647,59.6697,59.6017,59.6621,29200.0
2010-11-09 12:20:00,79.03,79.06,78.94,78.94,21100.0,59.6697,59.6923,59.6017,59.6017,21100.0
2010-11-09 12:25:00,78.96,79.05,78.94,79.05,17900.0,59.6168,59.6848,59.6017,59.6848,17900.0
2010-11-09 12:30:00,79.06,79.14,78.97,78.97,20300.0,59.6923,59.7527,59.6244,59.6244,20300.0
2010-11-09 12:35:00,78.97,78.98,78.92,78.92,13300.0,59.6244,59.6319,59.5866,59.5866,13300.0
2010-11-09 12:40:00,78.92,78.96,78.8,78.89,19400.0,59.5866,59.6168,59.496,59.564,19400.0
2010-11-09 12:45:00,78.88,78.95,78.84,78.84,18500.0,59.5564,59.6093,59.5262,59.5262,18500.0
2010-11-09 12:50:00,78.84,78.98,78.82,78.98,16000.0,59.5262,59.6319,59.5111,59.6319,16000.0
2010-11-09 12:55:00,78.98,78.99,78.85,78.85,22500.0,59.6319,59.6395,59.5338,59.5338,22500.0
2010-11-09 13:00:00,78.86,78.99,78.86,78.93,15500.0,59.5413,59.6395,59.5413,59.5942,15500.0
2010-11-09 13:05:00,78.92,79.1,78.92,79.05,15900.0,59.5866,59.7225,59.5866,59.6848,15900.0
2010-11-09 13:10:00,79.05,79.09,79.01,79.02,13400.0,59.6848,59.715,59.6546,59.6621,13400.0
2010-11-09 13:15:00,79.02,79.02,78.84,78.85,18100.0,59.6621,59.6621,59.5262,59.5338,18100.0
2010-11-09 13:20:00,78.83,78.85,78.74,78.74,17200.0,59.5187,59.5338,59.4507,59.4507,17200.0
2010-11-09 13:25:00,78.78,78.78,78.67,78.67,18400.0,59.4809,59.4809,59.3979,59.3979,18400.0
2010-11-09 13:30:00,78.67,78.74,78.63,78.7,16300.0,59.3979,59.4507,59.3677,59.4205,16300.0
2010-11-09 13:35:00,78.7,78.71,78.43,78.44,21700.0,59.4205,59.4281,59.2166,59.2242,21700.0
2010-11-09 13:40:00,78.42,78.57,78.4,78.5,32000.0,59.2091,59.3224,59.194,59.2695,32000.0
2010-11-09 13:45:00,78.5,78.5,78.4,78.44,22800.0,59.2695,59.2695,59.194,59.2242,22800.0
2010-11-09 13:50:00,78.45,78.59,78.41,78.57,18700.0,59.2317,59.3375,59.2015,59.3224,18700.0
2010-11-09 13:55:00,78.58,78.59,78.47,78.5,14500.0,59.3299,59.3375,59.2468,59.2695,14500.0
2010-11-09 14:00:00,78.53,78.65,78.46,78.59,19400.0,59.2921,59.3828,59.2393,59.3375,19400.0
2010-11-09 14:05:00,78.55,78.62,78.54,78.54,10700.0,59.3072,59.3601,59.2997,59.2997,10700.0
2010-11-09 14:10:00,78.54,78.56,78.47,78.5,20000.0,59.2997,59.3148,59.2468,59.2695,20000.0
2010-11-09 14:15:00,78.5,78.59,78.47,78.47,35400.0,59.2695,59.3375,59.2468,59.2468,35400.0
2010-11-09 14:20:00,78.47,78.49,78.37,78.4,23300.0,59.2468,59.2619,59.1713,59.194,23300.0
2010-11-09 14:25:00,78.4,78.46,78.38,78.43,16500.0,59.194,59.2393,59.1789,59.2166,16500.0
2010-11-09 14:30:00,78.45,78.48,78.41,78.45,15800.0,59.2317,59.2544,59.2015,59.2317,15800.0
2010-11-09 14:35:00,78.45,78.53,78.44,78.48,15100.0,59.2317,59.2921,59.2242,59.2544,15100.0
2010-11-09 14:40:00,78.48,78.52,78.38,78.5,26700.0,59.2544,59.2846,59.1789,59.2695,26700.0
2010-11-09 14:45:00,78.51,78.58,78.48,78.52,16000.0,59.277,59.3299,59.2544,59.2846,16000.0
2010-11-09 14:50:00,78.51,78.51,78.36,78.37,23300.0,59.277,59.277,59.1638,59.1713,23300.0
2010-11-09 14:55:00,78.38,78.42,78.33,78.41,29800.0,59.1789,59.2091,59.1411,59.2015,29800.0
2010-11-09 15:00:00,78.4,78.42,78.3,78.32,19900.0,59.194,59.2091,59.1185,59.1336,19900.0
2010-11-09 15:05:00,78.32,78.34,78.25,78.25,26600.0,59.1336,59.1487,59.0807,59.0807,26600.0
2010-11-09 15:10:00,78.25,78.33,78.18,78.22,40700.0,59.0807,59.1411,59.0279,59.0581,40700.0
2010-11-09 15:15:00,78.22,78.33,78.19,78.25,26900.0,59.0581,59.1411,59.0354,59.0807,26900.0
2010-11-09 15:20:00,78.28,78.28,78.09,78.11,42800.0,59.1034,59.1034,58.9599,58.975,42800.0
2010-11-09 15:25:00,78.1,78.14,78.0,78.09,61000.0,58.9675,58.9977,58.892,58.9599,61000.0
2010-11-09 15:30:00,78.07,78.17,78.0,78.16,50100.0,58.9448,59.0203,58.892,59.0128,50100.0
2010-11-09 15:35:00,78.16,78.16,77.8,77.8,96500.0,59.0128,59.0128,58.741,58.741,96500.0
2010-11-09 15:40:00,77.8,77.84,77.57,77.61,158100.0,58.741,58.7712,58.5673,58.5975,158100.0
2010-11-09 15:45:00,77.61,77.66,77.47,77.5,138000.0,58.5975,58.6353,58.4918,58.5145,138000.0
2010-11-09 15:50:00,77.49,77.63,77.49,77.59,113900.0,58.5069,58.6126,58.5069,58.5824,113900.0
2010-11-09 15:55:00,77.59,77.83,77.58,77.82,139400.0,58.5824,58.7636,58.5749,58.7561,139400.0
2010-11-10 09:30:00,78.17,78.39,77.85,78.09,92200.0,59.0203,59.1864,58.7787,58.9599,92200.0
2010-11-10 09:35:00,78.0,78.07,77.75,77.91,53000.0,58.892,58.9448,58.7032,58.824,53000.0
2010-11-10 09:40:00,77.92,78.04,77.75,77.97,58900.0,58.8316,58.9222,58.7032,58.8693,58900.0
2010-11-10 09:45:00,78.01,78.01,77.73,77.73,48400.0,58.8995,58.8995,58.6881,58.6881,48400.0
2010-11-10 09:50:00,77.76,78.18,77.73,78.15,81300.0,58.7108,59.0279,58.6881,59.0052,81300.0
2010-11-10 09:55:00,78.18,78.24,77.83,77.94,77200.0,59.0279,59.0732,58.7636,58.8467,77200.0
2010-11-10 10:00:00,77.96,77.98,77.84,77.87,55700.0,58.8618,58.8769,58.7712,58.7938,55700.0
2010-11-10 10:05:00,77.87,77.88,77.6,77.78,67300.0,58.7938,58.8014,58.59,58.7259,67300.0
2010-11-10 10:10:00,77.81,77.94,77.72,77.92,27700.0,58.7485,58.8467,58.6806,58.8316,27700.0
2010-11-10 10:15:00,77.89,77.91,77.75,77.82,45000.0,58.8089,58.824,58.7032,58.7561,45000.0
2010-11-10 10:20:00,77.82,78.0,77.66,78.0,60300.0,58.7561,58.892,58.6353,58.892,60300.0
2010-11-10 10:25:00,77.98,78.04,77.81,77.81,38300.0,58.8769,58.9222,58.7485,58.7485,38300.0
2010-11-10 10:30:00,77.81,78.06,77.81,77.97,23400.0,58.7485,58.9373,58.7485,58.8693,23400.0
2010-11-10 10:35:00,77.97,78.11,77.95,78.11,20800.0,58.8693,58.975,58.8542,58.975,20800.0
2010-11-10 10:40:00,78.12,78.3,78.11,78.11,39900.0,58.9826,59.1185,58.975,58.975,39900.0
2010-11-10 10:45:00,78.11,78.11,77.81,77.82,25600.0,58.975,58.975,58.7485,58.7561,25600.0
2010-11-10 10:50:00,77.84,77.87,77.69,77.85,17800.0,58.7712,58.7938,58.6579,58.7787,17800.0
2010-11-10 10:55:00,77.88,77.92,77.73,77.92,20900.0,58.8014,58.8316,58.6881,58.8316,20900.0
2010-11-10 11:00:00,77.91,78.02,77.89,77.97,35200.0,58.824,58.9071,58.8089,58.8693,35200.0
2010-11-10 11:05:00,77.95,77.95,77.73,77.75,39300.0,58.8542,58.8542,58.6881,58.7032,39300.0
2010-11-10 11:10:00,77.76,77.85,77.68,77.75,26300.0,58.7108,58.7787,58.6504,58.7032,26300.0
2010-11-10 11:15:00,77.73,77.77,77.6,77.77,18000.0,58.6881,58.7183,58.59,58.7183,18000.0
2010-11-10 11:20:00,77.78,78.02,77.78,77.98,17500.0,58.7259,58.9071,58.7259,58.8769,17500.0
2010-11-10 11:25:00,77.99,78.11,77.96,78.09,12300.0,58.8844,58.975,58.8618,58.9599,12300.0
2010-11-10 11:30:00,78.11,78.29,78.11,78.18,50800.0,58.975,59.1109,58.975,59.0279,50800.0
2010-11-10 11:35:00,78.18,78.47,78.17,78.46,30600.0,59.0279,59.2468,59.0203,59.2393,30600.0
2010-11-10 11:40:00,78.45,78.48,78.31,78.32,16300.0,59.2317,59.2544,59.126,59.1336,16300.0
2010-11-10 11:45:00,78.33,78.35,78.29,78.29,16200.0,59.1411,59.1562,59.1109,59.1109,16200.0
2010-11-10 11:50:00,78.29,78.47,78.29,78.34,25600.0,59.1109,59.2468,59.1109,59.1487,25600.0
2010-11-10 11:55:00,78.34,78.6,78.34,78.56,43700.0,59.1487,59.345,59.1487,59.3148,43700.0
2010-11-10 12:00:00,78.55,78.55,78.41,78.48,30300.0,59.3072,59.3072,59.2015,59.2544,30300.0
2010-11-10 12:05:00,78.48,78.49,78.21,78.27,25300.0,59.2544,59.2619,59.0505,59.0958,25300.0
2010-11-10 12:10:00,78.28,78.38,78.28,78.35,16900.0,59.1034,59.1789,59.1034,59.1562,16900.0
2010-11-10 12:15:00,78.35,78.36,78.25,78.27,15100.0,59.1562,59.1638,59.0807,59.0958,15100.0
2010-11-10 12:20:00,78.26,78.26,78.17,78.21,31300.0,59.0883,59.0883,59.0203,59.0505,31300.0
2010-11-10 12:25:00,78.2,78.33,78.19,78.32,15000.0,59.043,59.1411,59.0354,59.1336,15000.0
2010-11-10 12:30:00,78.32,78.52,78.32,78.49,15800.0,59.1336,59.2846,59.1336,59.2619,15800.0
2010-11-10 12:35:00,78.49,78.5,78.4,78.41,23700.0,59.2619,59.2695,59.194,59.2015,23700.0
2010-11-10 12:40:00,78.4,78.51,78.38,78.47,23300.0,59.194,59.277,59.1789,59.2468,23300.0
2010-11-10 12:45:00,78.46,78.58,78.46,78.56,13300.0,59.2393,59.3299,59.2393,59.3148,13300.0
2010-11-10 12:50:00,78.57,78.72,78.55,78.71,24400.0,59.3224,59.4356,59.3072,59.4281,24400.0
2010-11-10 12:55:00,78.7,78.72,78.64,78.64,20200.0,59.4205,59.4356,59.3752,59.3752,20200.0
2010-11-10 13:00:00,78.65,78.66,78.5,78.65,48500.0,59.3828,59.3903,59.2695,59.3828,48500.0
2010-11-10 13:05:00,78.65,78.8,78.64,78.8,39300.0,59.3828,59.496,59.3752,59.496,39300.0
2010-11-10 13:10:00,78.8,78.81,78.75,78.79,27400.0,59.496,59.5036,59.4583,59.4885,27400.0
2010-11-10 13:15:00,78.79,78.99,78.71,78.99,33300.0,59.4885,59.6395,59.4281,59.6395,33300.0
2010-11-10 13:20:00,78.95,79.09,78.85,78.85,32700.0,59.6093,59.715,59.5338,59.5338,32700.0
2010-11-10 13:25:00,78.85,78.9,78.71,78.71,39800.0,59.5338,59.5715,59.4281,59.4281,39800.0
2010-11-10 13:30:00,78.72,78.92,78.72,78.81,50500.0,59.4356,59.5866,59.4356,59.5036,50500.0
2010-11-10 13:35:00,78.82,78.83,78.75,78.8,15800.0,59.5111,59.5187,59.4583,59.496,15800.0
2010-11-10 13:40:00,78.8,78.83,78.74,78.75,23300.0,59.496,59.5187,59.4507,59.4583,23300.0
2010-11-10 13:45:00,78.75,78.83,78.73,78.82,35800.0,59.4583,59.5187,59.4432,59.5111,35800.0
2010-11-10 13:50:00,78.84,78.91,78.79,78.88,36900.0,59.5262,59.5791,59.4885,59.5564,36900.0
2010-11-10 13:55:00,78.89,79.03,78.89,78.92,32100.0,59.564,59.6697,59.564,59.5866,32100.0
2010-11-10 14:00:00,78.92,79.02,78.85,79.0,55300.0,59.5866,59.6621,59.5338,59.647,55300.0
2010-11-10 14:05:00,79.04,79.14,78.98,79.03,33300.0,59.6772,59.7527,59.6319,59.6697,33300.0
2010-11-10 14:10:00,79.03,79.08,78.94,78.94,25200.0,59.6697,59.7074,59.6017,59.6017,25200.0
2010-11-10 14:15:00,78.94,78.95,78.85,78.87,29900.0,59.6017,59.6093,59.5338,59.5489,29900.0
2010-11-10 14:20:00,78.88,78.89,78.71,78.76,24500.0,59.5564,59.564,59.4281,59.4658,24500.0
2010-11-10 14:25:00,78.77,78.99,78.74,78.96,23100.0,59.4734,59.6395,59.4507,59.6168,23100.0
2010-11-10 14:30:00,78.97,78.97,78.88,78.88,39000.0,59.6244,59.6244,59.5564,59.5564,39000.0
2010-11-10 14:35:00,78.88,78.91,78.85,78.85,22700.0,59.5564,59.5791,59.5338,59.5338,22700.0
2010-11-10 14:40:00,78.84,78.87,78.7,78.75,53100.0,59.5262,59.5489,59.4205,59.4583,53100.0
2010-11-10 14:45:00,78.75,78.78,78.58,78.61,56700.0,59.4583,59.4809,59.3299,59.3526,56700.0
2010-11-10 14:50:00,78.6,78.69,78.57,78.69,49900.0,59.345,59.413,59.3224,59.413,49900.0
2010-11-10 14:55:00,78.69,78.76,78.69,78.71,19400.0,59.413,59.4658,59.413,59.4281,19400.0
2010-11-10 15:00:00,78.75,78.8,78.66,78.7,28200.0,59.4583,59.496,59.3903,59.4205,28200.0
2010-11-10 15:05:00,78.73,78.73,78.6,78.65,20700.0,59.4432,59.4432,59.345,59.3828,20700.0
2010-11-10 15:10:00,78.64,78.77,78.62,78.73,31300.0,59.3752,59.4734,59.3601,59.4432,31300.0
2010-11-10 15:15:00,78.73,78.73,78.57,78.62,39900.0,59.4432,59.4432,59.3224,59.3601,39900.0
2010-11-10 15:20:00,78.63,78.74,78.63,78.74,21100.0,59.3677,59.4507,59.3677,59.4507,21100.0
2010-11-10 15:25:00,78.74,78.83,78.74,78.77,36200.0,59.4507,59.5187,59.4507,59.4734,36200.0
2010-11-10 15:30:00,78.77,78.81,78.72,78.76,44600.0,59.4734,59.5036,59.4356,59.4658,44600.0
2010-11-10 15:35:00,78.75,78.79,78.69,78.78,64000.0,59.4583,59.4885,59.413,59.4809,64000.0
2010-11-10 15:40:00,78.78,78.89,78.77,78.8,77300.0,59.4809,59.564,59.4734,59.496,77300.0
2010-11-10 15:45:00,78.81,78.91,78.81,78.83,64400.0,59.5036,59.5791,59.5036,59.5187,64400.0
2010-11-10 15:50:00,78.84,78.86,78.79,78.8,39500.0,59.5262,59.5413,59.4885,59.496,39500.0
2010-11-10 15:55:00,78.81,78.9,78.76,78.89,81400.0,59.5036,59.5715,59.4658,59.564,81400.0
2010-11-11 09:30:00,78.34,78.48,78.06,78.47,66800.0,59.1487,59.2544,58.9373,59.2468,66800.0
2010-11-11 09:35:00,78.5,78.64,78.28,78.43,43700.0,59.2695,59.3752,59.1034,59.2166,43700.0
2010-11-11 09:40:00,78.43,78.43,78.09,78.1,39300.0,59.2166,59.2166,58.9599,58.9675,39300.0
2010-11-11 09:45:00,78.09,78.46,78.05,78.35,23200.0,58.9599,59.2393,58.9297,59.1562,23200.0
2010-11-11 09:50:00,78.38,78.42,78.14,78.35,42700.0,59.1789,59.2091,58.9977,59.1562,42700.0
2010-11-11 09:55:00,78.33,78.68,78.3,78.67,39800.0,59.1411,59.4054,59.1185,59.3979,39800.0
2010-11-11 10:00:00,78.67,78.72,78.48,78.61,62600.0,59.3979,59.4356,59.2544,59.3526,62600.0
2010-11-11 10:05:00,78.6,78.78,78.55,78.77,80500.0,59.345,59.4809,59.3072,59.4734,80500.0
2010-11-11 10:10:00,78.77,78.77,78.53,78.57,35600.0,59.4734,59.4734,59.2921,59.3224,35600.0
2010-11-11 10:15:00,78.57,78.92,78.52,78.87,48200.0,59.3224,59.5866,59.2846,59.5489,48200.0
2010-11-11 10:20:00,78.89,78.9,78.69,78.69,38700.0,59.564,59.5715,59.413,59.413,38700.0
2010-11-11 10:25:00,78.69,78.75,78.66,78.68,37200.0,59.413,59.4583,59.3903,59.4054,37200.0
2010-11-11 10:30:00,78.68,78.69,78.47,78.58,31400.0,59.4054,59.413,59.2468,59.3299,31400.0
2010-11-11 10:35:00,78.58,78.58,78.38,78.4,23300.0,59.3299,59.3299,59.1789,59.194,23300.0
2010-11-11 10:40:00,78.42,78.49,78.37,78.4,21000.0,59.2091,59.2619,59.1713,59.194,21000.0
2010-11-11 10:45:00,78.38,78.43,78.2,78.21,48400.0,59.1789,59.2166,59.043,59.0505,48400.0
2010-11-11 10:50:00,78.18,78.42,78.16,78.41,33500.0,59.0279,59.2091,59.0128,59.2015,33500.0
2010-11-11 10:55:00,78.41,78.6,78.4,78.55,17000.0,59.2015,59.345,59.194,59.3072,17000.0
2010-11-11 11:00:00,78.6,78.68,78.52,78.64,23600.0,59.345,59.4054,59.2846,59.3752,23600.0
2010-11-11 11:05:00,78.63,78.65,78.13,78.25,283700.0,59.3677,59.3828,58.9901,59.0807,283700.0
2010-11-11 11:10:00,78.24,78.43,78.23,78.43,47600.0,59.0732,59.2166,59.0656,59.2166,47600.0
2010-11-11 11:15:00,78.4,78.49,78.36,78.49,14200.0,59.194,59.2619,59.1638,59.2619,14200.0
2010-11-11 11:20:00,78.49,78.54,78.37,78.4,18300.0,59.2619,59.2997,59.1713,59.194,18300.0
2010-11-11 11:25:00,78.36,78.36,78.17,78.21,57500.0,59.1638,59.1638,59.0203,59.0505,57500.0
2010-11-11 11:30:00,78.2,78.45,78.19,78.45,11300.0,59.043,59.2317,59.0354,59.2317,11300.0
2010-11-11 11:35:00,78.44,78.47,78.36,78.38,24800.0,59.2242,59.2468,59.1638,59.1789,24800.0
2010-11-11 11:40:00,78.37,78.39,78.25,78.31,56300.0,59.1713,59.1864,59.0807,59.126,56300.0
2010-11-11 11:45:00,78.32,78.7,78.29,78.61,30000.0,59.1336,59.4205,59.1109,59.3526,30000.0
2010-11-11 11:50:00,78.6,78.6,78.5,78.53,36200.0,59.345,59.345,59.2695,59.2921,36200.0
2010-11-11 11:55:00,78.51,78.53,78.41,78.5,68800.0,59.277,59.2921,59.2015,59.2695,68800.0
2010-11-11 12:00:00,78.5,78.54,78.49,78.51,9800.0,59.2695,59.2997,59.2619,59.277,9800.0
2010-11-11 12:05:00,78.53,78.67,78.5,78.5,24800.0,59.2921,59.3979,59.2695,59.2695,24800.0
2010-11-11 12:10:00,78.53,78.54,78.47,78.5,47500.0,59.2921,59.2997,59.2468,59.2695,47500.0
2010-11-11 12:15:00,78.52,78.55,78.42,78.5,62200.0,59.2846,59.3072,59.2091,59.2695,62200.0
2010-11-11 12:20:00,78.51,78.51,78.42,78.42,161400.0,59.277,59.277,59.2091,59.2091,161400.0
2010-11-11 12:25:00,78.42,78.47,78.35,78.41,34800.0,59.2091,59.2468,59.1562,59.2015,34800.0
2010-11-11 12:30:00,78.42,78.46,78.36,78.43,33800.0,59.2091,59.2393,59.1638,59.2166,33800.0
2010-11-11 12:35:00,78.44,78.44,78.32,78.39,16300.0,59.2242,59.2242,59.1336,59.1864,16300.0
2010-11-11 12:40:00,78.38,78.4,78.31,78.38,14100.0,59.1789,59.194,59.126,59.1789,14100.0
2010-11-11 12:45:00,78.39,78.43,78.31,78.32,20100.0,59.1864,59.2166,59.126,59.1336,20100.0
2010-11-11 12:50:00,78.33,78.38,78.23,78.29,31700.0,59.1411,59.1789,59.0656,59.1109,31700.0
2010-11-11 12:55:00,78.28,78.29,78.22,78.23,35600.0,59.1034,59.1109,59.0581,59.0656,35600.0
2010-11-11 13:00:00,78.23,78.23,78.08,78.15,20400.0,59.0656,59.0656,58.9524,59.0052,20400.0
2010-11-11 13:05:00,78.15,78.29,78.14,78.24,19200.0,59.0052,59.1109,58.9977,59.0732,19200.0
2010-11-11 13:10:00,78.24,78.42,78.24,78.42,11000.0,59.0732,59.2091,59.0732,59.2091,11000.0
2010-11-11 13:15:00,78.41,78.48,78.4,78.41,12700.0,59.2015,59.2544,59.194,59.2015,12700.0
2010-11-11 13:20:00,78.4,78.48,78.39,78.42,12600.0,59.194,59.2544,59.1864,59.2091,12600.0
2010-11-11 13:25:00,78.42,78.45,78.31,78.31,11900.0,59.2091,59.2317,59.126,59.126,11900.0
2010-11-11 13:30:00,78.31,78.37,78.27,78.35,24700.0,59.126,59.1713,59.0958,59.1562,24700.0
2010-11-11 13:35:00,78.35,78.42,78.32,78.37,13400.0,59.1562,59.2091,59.1336,59.1713,13400.0
2010-11-11 13:40:00,78.38,78.51,78.38,78.46,19200.0,59.1789,59.277,59.1789,59.2393,19200.0
2010-11-11 13:45:00,78.44,78.45,78.4,78.42,27400.0,59.2242,59.2317,59.194,59.2091,27400.0
2010-11-11 13:50:00,78.42,78.44,78.34,78.35,45200.0,59.2091,59.2242,59.1487,59.1562,45200.0
2010-11-11 13:55:00,78.36,78.46,78.34,78.43,17400.0,59.1638,59.2393,59.1487,59.2166,17400.0
2010-11-11 14:00:00,78.43,78.43,78.25,78.26,32500.0,59.2166,59.2166,59.0807,59.0883,32500.0
2010-11-11 14:05:00,78.27,78.3,78.19,78.2,74000.0,59.0958,59.1185,59.0354,59.043,74000.0
2010-11-11 14:10:00,78.2,78.25,78.08,78.25,41000.0,59.043,59.0807,58.9524,59.0807,41000.0
2010-11-11 14:15:00,78.24,78.25,78.17,78.22,36400.0,59.0732,59.0807,59.0203,59.0581,36400.0
2010-11-11 14:20:00,78.24,78.24,78.17,78.19,49300.0,59.0732,59.0732,59.0203,59.0354,49300.0
2010-11-11 14:25:00,78.18,78.23,78.12,78.14,28600.0,59.0279,59.0656,58.9826,58.9977,28600.0
2010-11-11 14:30:00,78.14,78.24,78.14,78.21,95800.0,58.9977,59.0732,58.9977,59.0505,95800.0
2010-11-11 14:35:00,78.21,78.32,78.2,78.32,38700.0,59.0505,59.1336,59.043,59.1336,38700.0
2010-11-11 14:40:00,78.31,78.4,78.28,78.36,57600.0,59.126,59.194,59.1034,59.1638,57600.0
2010-11-11 14:45:00,78.37,78.42,78.32,78.36,33100.0,59.1713,59.2091,59.1336,59.1638,33100.0
2010-11-11 14:50:00,78.36,78.36,78.21,78.26,51600.0,59.1638,59.1638,59.0505,59.0883,51600.0
2010-11-11 14:55:00,78.27,78.31,78.24,78.29,51200.0,59.0958,59.126,59.0732,59.1109,51200.0
2010-11-11 15:00:00,78.3,78.41,78.24,78.41,74600.0,59.1185,59.2015,59.0732,59.2015,74600.0
2010-11-11 15:05:00,78.4,78.44,78.31,78.33,97000.0,59.194,59.2242,59.126,59.1411,97000.0
2010-11-11 15:10:00,78.34,78.55,78.34,78.47,47300.0,59.1487,59.3072,59.1487,59.2468,47300.0
2010-11-11 15:15:00,78.47,78.56,78.42,78.52,56400.0,59.2468,59.3148,59.2091,59.2846,56400.0
2010-11-11 15:20:00,78.52,78.62,78.46,78.46,91400.0,59.2846,59.3601,59.2393,59.2393,91400.0
2010-11-11 15:25:00,78.45,78.51,78.42,78.5,70000.0,59.2317,59.277,59.2091,59.2695,70000.0
2010-11-11 15:30:00,78.49,78.5,78.36,78.45,119100.0,59.2619,59.2695,59.1638,59.2317,119100.0
2010-11-11 15:35:00,78.44,78.52,78.38,78.52,53400.0,59.2242,59.2846,59.1789,59.2846,53400.0
2010-11-11 15:40:00,78.52,78.61,78.47,78.6,87000.0,59.2846,59.3526,59.2468,59.345,87000.0
2010-11-11 15:45:00,78.6,78.76,78.59,78.71,219500.0,59.345,59.4658,59.3375,59.4281,219500.0
2010-11-11 15:50:00,78.72,78.81,78.69,78.76,160900.0,59.4356,59.5036,59.413,59.4658,160900.0
2010-11-11 15:55:00,78.78,78.88,78.69,78.75,441700.0,59.4809,59.5564,59.413,59.4583,441700.0
2010-11-12 09:30:00,78.19,78.84,78.06,78.47,160500.0,59.0354,59.5262,58.9373,59.2468,160500.0
2010-11-12 09:35:00,78.47,78.49,77.64,77.74,124800.0,59.2468,59.2619,58.6202,58.6957,124800.0
2010-11-12 09:40:00,77.8,77.89,77.52,77.61,133200.0,58.741,58.8089,58.5296,58.5975,133200.0
2010-11-12 09:45:00,77.61,78.07,77.55,77.86,108900.0,58.5975,58.9448,58.5522,58.7863,108900.0
2010-11-12 09:50:00,77.84,77.91,77.6,77.89,98900.0,58.7712,58.824,58.59,58.8089,98900.0
2010-11-12 09:55:00,77.89,78.02,77.73,77.81,237800.0,58.8089,58.9071,58.6881,58.7485,237800.0
2010-11-12 10:00:00,77.82,77.95,77.8,77.84,81500.0,58.7561,58.8542,58.741,58.7712,81500.0
2010-11-12 10:05:00,77.84,77.86,77.66,77.68,40000.0,58.7712,58.7863,58.6353,58.6504,40000.0
2010-11-12 10:10:00,77.66,77.69,77.4,77.4,120300.0,58.6353,58.6579,58.439,58.439,120300.0
2010-11-12 10:15:00,77.39,78.09,77.39,77.96,130100.0,58.4314,58.9599,58.4314,58.8618,130100.0
2010-11-12 10:20:00,77.93,78.08,77.77,78.01,104100.0,58.8391,58.9524,58.7183,58.8995,104100.0
2010-11-12 10:25:00,77.99,78.06,77.83,77.94,115500.0,58.8844,58.9373,58.7636,58.8467,115500.0
2010-11-12 10:30:00,77.92,78.08,77.7,78.07,101400.0,58.8316,58.9524,58.6655,58.9448,101400.0
2010-11-12 10:35:00,78.07,78.07,77.66,77.84,119300.0,58.9448,58.9448,58.6353,58.7712,119300.0
2010-11-12 10:40:00,77.82,77.98,77.81,77.96,94900.0,58.7561,58.8769,58.7485,58.8618,94900.0
2010-11-12 10:45:00,77.97,78.09,77.85,77.93,45300.0,58.8693,58.9599,58.7787,58.8391,45300.0
2010-11-12 10:50:00,77.93,77.93,77.61,77.63,57800.0,58.8391,58.8391,58.5975,58.6126,57800.0
2010-11-12 10:55:00,77.65,77.65,77.45,77.47,60700.0,58.6277,58.6277,58.4767,58.4918,60700.0
2010-11-12 11:00:00,77.48,77.62,77.39,77.6,55600.0,58.4994,58.6051,58.4314,58.59,55600.0
2010-11-12 11:05:00,77.6,77.6,77.31,77.34,25000.0,58.59,58.59,58.371,58.3937,25000.0
2010-11-12 11:10:00,77.33,77.63,77.28,77.62,32900.0,58.3861,58.6126,58.3484,58.6051,32900.0
2010-11-12 11:15:00,77.62,77.63,77.5,77.54,63900.0,58.6051,58.6126,58.5145,58.5447,63900.0
2010-11-12 11:20:00,77.54,77.84,77.54,77.8,65300.0,58.5447,58.7712,58.5447,58.741,65300.0
2010-11-12 11:25:00,77.81,77.88,77.81,77.81,54800.0,58.7485,58.8014,58.7485,58.7485,54800.0
2010-11-12 11:30:00,77.81,77.84,77.8,77.81,50800.0,58.7485,58.7712,58.741,58.7485,50800.0
2010-11-12 11:35:00,77.8,77.81,77.71,77.71,39000.0,58.741,58.7485,58.673,58.673,39000.0
2010-11-12 11:40:00,77.72,77.75,77.68,77.74,33600.0,58.6806,58.7032,58.6504,58.6957,33600.0
2010-11-12 11:45:00,77.73,77.84,77.71,77.84,57400.0,58.6881,58.7712,58.673,58.7712,57400.0
2010-11-12 11:50:00,77.85,77.85,77.55,77.6,66200.0,58.7787,58.7787,58.5522,58.59,66200.0
2010-11-12 11:55:00,77.62,77.73,77.6,77.72,38700.0,58.6051,58.6881,58.59,58.6806,38700.0
2010-11-12 12:00:00,77.71,77.73,77.57,77.66,52500.0,58.673,58.6881,58.5673,58.6353,52500.0
2010-11-12 12:05:00,77.67,77.84,77.67,77.82,29600.0,58.6428,58.7712,58.6428,58.7561,29600.0
2010-11-12 12:10:00,77.84,77.87,77.74,77.8,41200.0,58.7712,58.7938,58.6957,58.741,41200.0
2010-11-12 12:15:00,77.78,77.79,77.45,77.46,99500.0,58.7259,58.7334,58.4767,58.4843,99500.0
2010-11-12 12:20:00,77.46,77.49,77.11,77.17,115300.0,58.4843,58.5069,58.22,58.2653,115300.0
2010-11-12 12:25:00,77.17,77.17,76.95,77.05,112000.0,58.2653,58.2653,58.0992,58.1747,112000.0
2010-11-12 12:30:00,77.05,77.14,77.04,77.04,48800.0,58.1747,58.2427,58.1672,58.1672,48800.0
2010-11-12 12:35:00,77.04,77.04,76.75,76.84,81200.0,58.1672,58.1672,57.9482,58.0162,81200.0
2010-11-12 12:40:00,76.82,76.85,76.75,76.79,40700.0,58.0011,58.0237,57.9482,57.9784,40700.0
2010-11-12 12:45:00,76.8,76.81,76.49,76.5,78700.0,57.986,57.9935,57.7519,57.7594,78700.0
2010-11-12 12:50:00,76.5,76.5,76.21,76.36,110000.0,57.7594,57.7594,57.5405,57.6537,110000.0
2010-11-12 12:55:00,76.36,76.46,76.29,76.39,50500.0,57.6537,57.7292,57.6009,57.6764,50500.0
2010-11-12 13:00:00,76.37,76.49,76.27,76.49,31000.0,57.6613,57.7519,57.5858,57.7519,31000.0
2010-11-12 13:05:00,76.48,76.54,76.35,76.35,29900.0,57.7443,57.7896,57.6462,57.6462,29900.0
2010-11-12 13:10:00,76.4,76.51,76.37,76.48,12500.0,57.6839,57.767,57.6613,57.7443,12500.0
2010-11-12 13:15:00,76.48,76.53,76.36,76.36,38800.0,57.7443,57.7821,57.6537,57.6537,38800.0
2010-11-12 13:20:00,76.36,76.52,76.3,76.48,29600.0,57.6537,57.7745,57.6084,57.7443,29600.0
2010-11-12 13:25:00,76.47,76.49,76.37,76.43,54900.0,57.7368,57.7519,57.6613,57.7066,54900.0
2010-11-12 13:30:00,76.43,76.49,76.33,76.46,54600.0,57.7066,57.7519,57.6311,57.7292,54600.0
2010-11-12 13:35:00,76.45,76.5,76.38,76.38,35300.0,57.7217,57.7594,57.6688,57.6688,35300.0
2010-11-12 13:40:00,76.38,76.52,76.38,76.46,26100.0,57.6688,57.7745,57.6688,57.7292,26100.0
2010-11-12 13:45:00,76.45,76.48,76.35,76.38,38800.0,57.7217,57.7443,57.6462,57.6688,38800.0
2010-11-12 13:50:00,76.4,76.44,76.33,76.33,12700.0,57.6839,57.7141,57.6311,57.6311,12700.0
2010-11-12 13:55:00,76.34,76.35,76.23,76.27,22600.0,57.6386,57.6462,57.5556,57.5858,22600.0
2010-11-12 14:00:00,76.26,76.28,76.22,76.27,36500.0,57.5782,57.5933,57.548,57.5858,36500.0
2010-11-12 14:05:00,76.28,76.31,76.06,76.22,61000.0,57.5933,57.616,57.4272,57.548,61000.0
2010-11-12 14:10:00,76.23,76.33,76.19,76.24,37900.0,57.5556,57.6311,57.5254,57.5631,37900.0
2010-11-12 14:15:00,76.26,76.45,76.26,76.43,27400.0,57.5782,57.7217,57.5782,57.7066,27400.0
2010-11-12 14:20:00,76.43,76.47,76.34,76.35,33900.0,57.7066,57.7368,57.6386,57.6462,33900.0
2010-11-12 14:25:00,76.35,76.35,76.23,76.33,16900.0,57.6462,57.6462,57.5556,57.6311,16900.0
2010-11-12 14:30:00,76.33,76.45,76.24,76.44,21400.0,57.6311,57.7217,57.5631,57.7141,21400.0
2010-11-12 14:35:00,76.45,76.47,76.33,76.45,44400.0,57.7217,57.7368,57.6311,57.7217,44400.0
2010-11-12 14:40:00,76.47,76.53,76.38,76.5,70300.0,57.7368,57.7821,57.6688,57.7594,70300.0
2010-11-12 14:45:00,76.51,76.78,76.5,76.78,51800.0,57.767,57.9709,57.7594,57.9709,51800.0
2010-11-12 14:50:00,76.79,77.0,76.79,76.83,34800.0,57.9784,58.137,57.9784,58.0086,34800.0
2010-11-12 14:55:00,76.81,76.85,76.78,76.84,18300.0,57.9935,58.0237,57.9709,58.0162,18300.0
2010-11-12 15:00:00,76.83,76.91,76.68,76.88,44400.0,58.0086,58.069,57.8954,58.0464,44400.0
2010-11-12 15:05:00,76.87,76.88,76.75,76.76,62700.0,58.0388,58.0464,57.9482,57.9558,62700.0
2010-11-12 15:10:00,76.77,76.81,76.76,76.77,29300.0,57.9633,57.9935,57.9558,57.9633,29300.0
2010-11-12 15:15:00,76.77,76.83,76.7,76.8,52800.0,57.9633,58.0086,57.9105,57.986,52800.0
2010-11-12 15:20:00,76.8,76.83,76.62,76.71,42300.0,57.986,58.0086,57.8501,57.918,42300.0
2010-11-12 15:25:00,76.71,76.71,76.47,76.54,60300.0,57.918,57.918,57.7368,57.7896,60300.0
2010-11-12 15:30:00,76.54,76.79,76.49,76.79,43900.0,57.7896,57.9784,57.7519,57.9784,43900.0
2010-11-12 15:35:00,76.78,76.79,76.59,76.64,67900.0,57.9709,57.9784,57.8274,57.8652,67900.0
2010-11-12 15:40:00,76.66,76.67,76.4,76.48,82700.0,57.8803,57.8878,57.6839,57.7443,82700.0
2010-11-12 15:45:00,76.48,76.81,76.46,76.74,122200.0,57.7443,57.9935,57.7292,57.9407,122200.0
2010-11-12 15:50:00,76.74,76.79,76.67,76.7,69500.0,57.9407,57.9784,57.8878,57.9105,69500.0
2010-11-12 15:55:00,76.7,76.91,76.7,76.86,249500.0,57.9105,58.069,57.9105,58.0313,249500.0
2010-11-15 09:30:00,77.07,77.54,76.96,77.41,88600.0,58.1898,58.5447,58.1068,58.4465,88600.0
2010-11-15 09:35:00,77.4,77.75,77.25,77.29,76500.0,58.439,58.7032,58.3257,58.3559,76500.0
2010-11-15 09:40:00,77.29,77.52,76.99,77.0,78600.0,58.3559,58.5296,58.1294,58.137,78600.0
2010-11-15 09:45:00,77.02,77.16,76.91,77.16,66200.0,58.1521,58.2578,58.069,58.2578,66200.0
2010-11-15 09:50:00,77.13,77.22,76.99,77.06,83200.0,58.2351,58.3031,58.1294,58.1823,83200.0
2010-11-15 09:55:00,77.03,77.14,76.93,76.97,31600.0,58.1596,58.2427,58.0841,58.1143,31600.0
2010-11-15 10:00:00,76.95,77.12,76.91,76.96,38100.0,58.0992,58.2276,58.069,58.1068,38100.0
2010-11-15 10:05:00,76.99,76.99,76.71,76.86,52500.0,58.1294,58.1294,57.918,58.0313,52500.0
2010-11-15 10:10:00,76.83,76.98,76.7,76.98,48200.0,58.0086,58.1219,57.9105,58.1219,48200.0
2010-11-15 10:15:00,76.98,77.11,76.91,77.05,32100.0,58.1219,58.22,58.069,58.1747,32100.0
2010-11-15 10:20:00,77.04,77.17,77.02,77.12,46600.0,58.1672,58.2653,58.1521,58.2276,46600.0
2010-11-15 10:25:00,77.13,77.15,76.96,77.0,44100.0,58.2351,58.2502,58.1068,58.137,44100.0
2010-11-15 10:30:00,77.02,77.16,76.99,77.0,41700.0,58.1521,58.2578,58.1294,58.137,41700.0
2010-11-15 10:35:00,77.0,77.23,76.94,77.22,38200.0,58.137,58.3106,58.0917,58.3031,38200.0
2010-11-15 10:40:00,77.25,77.28,77.09,77.12,25200.0,58.3257,58.3484,58.2049,58.2276,25200.0
2010-11-15 10:45:00,77.11,77.22,77.08,77.17,19300.0,58.22,58.3031,58.1974,58.2653,19300.0
2010-11-15 10:50:00,77.17,77.22,77.06,77.09,34200.0,58.2653,58.3031,58.1823,58.2049,34200.0
2010-11-15 10:55:00,77.07,77.25,77.05,77.2,28900.0,58.1898,58.3257,58.1747,58.288,28900.0
2010-11-15 11:00:00,77.2,77.23,76.97,76.97,45600.0,58.288,58.3106,58.1143,58.1143,45600.0
2010-11-15 11:05:00,76.97,77.03,76.86,76.91,21800.0,58.1143,58.1596,58.0313,58.069,21800.0
2010-11-15 11:10:00,76.92,76.96,76.88,76.91,37800.0,58.0766,58.1068,58.0464,58.069,37800.0
2010-11-15 11:15:00,76.93,77.06,76.93,77.03,18100.0,58.0841,58.1823,58.0841,58.1596,18100.0
2010-11-15 11:20:00,77.03,77.08,76.96,77.01,21700.0,58.1596,58.1974,58.1068,58.1445,21700.0
2010-11-15 11:25:00,76.99,77.09,76.97,77.01,17100.0,58.1294,58.2049,58.1143,58.1445,17100.0
2010-11-15 11:30:00,77.02,77.15,77.0,77.15,25000.0,58.1521,58.2502,58.137,58.2502,25000.0
2010-11-15 11:35:00,77.15,77.2,77.1,77.13,15000.0,58.2502,58.288,58.2125,58.2351,15000.0
2010-11-15 11:40:00,77.15,77.21,77.12,77.14,33500.0,58.2502,58.2955,58.2276,58.2427,33500.0
2010-11-15 11:45:00,77.16,77.28,77.14,77.26,34200.0,58.2578,58.3484,58.2427,58.3333,34200.0
2010-11-15 11:50:00,77.27,77.38,77.23,77.37,15000.0,58.3408,58.4239,58.3106,58.4163,15000.0
2010-11-15 11:55:00,77.35,77.49,77.31,77.43,24600.0,58.4012,58.5069,58.371,58.4616,24600.0
2010-11-15 12:00:00,77.43,77.5,77.24,77.26,26000.0,58.4616,58.5145,58.3182,58.3333,26000.0
2010-11-15 12:05:00,77.21,77.23,77.1,77.12,21800.0,58.2955,58.3106,58.2125,58.2276,21800.0
2010-11-15 12:10:00,77.11,77.13,77.03,77.1,24900.0,58.22,58.2351,58.1596,58.2125,24900.0
2010-11-15 12:15:00,77.09,77.11,77.0,77.08,21700.0,58.2049,58.22,58.137,58.1974,21700.0
2010-11-15 12:20:00,77.07,77.13,77.01,77.06,25200.0,58.1898,58.2351,58.1445,58.1823,25200.0
2010-11-15 12:25:00,77.06,77.15,77.04,77.12,21100.0,58.1823,58.2502,58.1672,58.2276,21100.0
2010-11-15 12:30:00,77.12,77.12,77.03,77.08,27500.0,58.2276,58.2276,58.1596,58.1974,27500.0
2010-11-15 12:35:00,77.08,77.2,77.07,77.2,22000.0,58.1974,58.288,58.1898,58.288,22000.0
2010-11-15 12:40:00,77.21,77.24,77.17,77.24,17700.0,58.2955,58.3182,58.2653,58.3182,17700.0
2010-11-15 12:45:00,77.24,77.37,77.24,77.3,30600.0,58.3182,58.4163,58.3182,58.3635,30600.0
2010-11-15 12:50:00,77.3,77.47,77.29,77.47,20400.0,58.3635,58.4918,58.3559,58.4918,20400.0
2010-11-15 12:55:00,77.48,77.5,77.38,77.38,9900.0,58.4994,58.5145,58.4239,58.4239,9900.0
2010-11-15 13:00:00,77.39,77.4,77.28,77.31,26000.0,58.4314,58.439,58.3484,58.371,26000.0
2010-11-15 13:05:00,77.32,77.33,77.26,77.26,9900.0,58.3786,58.3861,58.3333,58.3333,9900.0
2010-11-15 13:10:00,77.26,77.37,77.24,77.34,18800.0,58.3333,58.4163,58.3182,58.3937,18800.0
2010-11-15 13:15:00,77.34,77.42,77.27,77.4,14400.0,58.3937,58.4541,58.3408,58.439,14400.0
2010-11-15 13:20:00,77.42,77.42,77.36,77.36,22800.0,58.4541,58.4541,58.4088,58.4088,22800.0
2010-11-15 13:25:00,77.36,77.41,77.31,77.31,24400.0,58.4088,58.4465,58.371,58.371,24400.0
2010-11-15 13:30:00,77.32,77.39,77.28,77.38,26400.0,58.3786,58.4314,58.3484,58.4239,26400.0
2010-11-15 13:35:00,77.38,77.42,77.29,77.29,33600.0,58.4239,58.4541,58.3559,58.3559,33600.0
2010-11-15 13:40:00,77.31,77.37,77.29,77.35,20300.0,58.371,58.4163,58.3559,58.4012,20300.0
2010-11-15 13:45:00,77.34,77.38,77.31,77.33,16600.0,58.3937,58.4239,58.371,58.3861,16600.0
2010-11-15 13:50:00,77.34,77.39,77.31,77.39,15500.0,58.3937,58.4314,58.371,58.4314,15500.0
2010-11-15 13:55:00,77.39,77.41,77.25,77.26,18000.0,58.4314,58.4465,58.3257,58.3333,18000.0
2010-11-15 14:00:00,77.26,77.32,77.22,77.3,19600.0,58.3333,58.3786,58.3031,58.3635,19600.0
2010-11-15 14:05:00,77.29,77.35,77.25,77.33,36100.0,58.3559,58.4012,58.3257,58.3861,36100.0
2010-11-15 14:10:00,77.32,77.32,77.24,77.29,34200.0,58.3786,58.3786,58.3182,58.3559,34200.0
2010-11-15 14:15:00,77.27,77.28,77.1,77.1,28100.0,58.3408,58.3484,58.2125,58.2125,28100.0
2010-11-15 14:20:00,77.1,77.1,76.96,76.98,29000.0,58.2125,58.2125,58.1068,58.1219,29000.0
2010-11-15 14:25:00,76.99,77.02,76.97,77.0,21800.0,58.1294,58.1521,58.1143,58.137,21800.0
2010-11-15 14:30:00,76.99,77.03,76.93,76.99,27300.0,58.1294,58.1596,58.0841,58.1294,27300.0
2010-11-15 14:35:00,76.98,77.01,76.9,76.99,26300.0,58.1219,58.1445,58.0615,58.1294,26300.0
2010-11-15 14:40:00,76.98,77.01,76.94,76.98,25600.0,58.1219,58.1445,58.0917,58.1219,25600.0
2010-11-15 14:45:00,76.98,77.1,76.98,77.08,36000.0,58.1219,58.2125,58.1219,58.1974,36000.0
2010-11-15 14:50:00,77.09,77.25,77.05,77.2,28600.0,58.2049,58.3257,58.1747,58.288,28600.0
2010-11-15 14:55:00,77.2,77.22,77.13,77.14,28900.0,58.288,58.3031,58.2351,58.2427,28900.0
2010-11-15 15:00:00,77.14,77.16,76.91,76.99,51000.0,58.2427,58.2578,58.069,58.1294,51000.0
2010-11-15 15:05:00,77.0,77.05,76.94,77.04,18000.0,58.137,58.1747,58.0917,58.1672,18000.0
2010-11-15 15:10:00,77.05,77.11,76.95,76.98,31400.0,58.1747,58.22,58.0992,58.1219,31400.0
2010-11-15 15:15:00,76.99,77.0,76.76,76.9,59500.0,58.1294,58.137,57.9558,58.0615,59500.0
2010-11-15 15:20:00,76.89,76.9,76.69,76.69,51600.0,58.0539,58.0615,57.9029,57.9029,51600.0
2010-11-15 15:25:00,76.7,76.88,76.69,76.82,76800.0,57.9105,58.0464,57.9029,58.0011,76800.0
2010-11-15 15:30:00,76.82,76.83,76.66,76.71,54500.0,58.0011,58.0086,57.8803,57.918,54500.0
2010-11-15 15:35:00,76.71,76.73,76.55,76.73,75400.0,57.918,57.9331,57.7972,57.9331,75400.0
2010-11-15 15:40:00,76.72,76.76,76.67,76.74,47800.0,57.9256,57.9558,57.8878,57.9407,47800.0
2010-11-15 15:45:00,76.73,76.73,76.55,76.56,113600.0,57.9331,57.9331,57.7972,57.8047,113600.0
2010-11-15 15:50:00,76.56,76.61,76.44,76.44,90000.0,57.8047,57.8425,57.7141,57.7141,90000.0
2010-11-15 15:55:00,76.44,76.54,76.43,76.5,128700.0,57.7141,57.7896,57.7066,57.7594,128700.0
2010-11-16 09:30:00,75.88,76.01,75.2,75.27,116100.0,57.2913,57.3895,56.7779,56.8308,116100.0
2010-11-16 09:35:00,75.27,75.62,75.25,75.59,91300.0,56.8308,57.095,56.8157,57.0724,91300.0
2010-11-16 09:40:00,75.59,75.87,75.48,75.64,118800.0,57.0724,57.2838,56.9893,57.1101,118800.0
2010-11-16 09:45:00,75.64,75.7,75.37,75.37,48500.0,57.1101,57.1554,56.9063,56.9063,48500.0
2010-11-16 09:50:00,75.36,75.37,75.16,75.25,52800.0,56.8987,56.9063,56.7477,56.8157,52800.0
2010-11-16 09:55:00,75.23,75.55,75.23,75.55,26900.0,56.8006,57.0422,56.8006,57.0422,26900.0
2010-11-16 10:00:00,75.51,75.51,75.3,75.39,23600.0,57.012,57.012,56.8534,56.9214,23600.0
2010-11-16 10:05:00,75.44,75.64,75.38,75.58,20900.0,56.9591,57.1101,56.9138,57.0648,20900.0
2010-11-16 10:10:00,75.59,75.67,75.51,75.62,21800.0,57.0724,57.1328,57.012,57.095,21800.0
2010-11-16 10:15:00,75.64,75.66,75.56,75.58,34100.0,57.1101,57.1252,57.0497,57.0648,34100.0
2010-11-16 10:20:00,75.56,75.57,75.32,75.42,20400.0,57.0497,57.0573,56.8685,56.944,20400.0
2010-11-16 10:25:00,75.47,75.5,75.23,75.31,42600.0,56.9818,57.0044,56.8006,56.861,42600.0
2010-11-16 10:30:00,75.3,75.35,75.05,75.07,68000.0,56.8534,56.8912,56.6647,56.6798,68000.0
2010-11-16 10:35:00,75.08,75.1,75.02,75.08,46300.0,56.6873,56.7024,56.642,56.6873,46300.0
2010-11-16 10:40:00,75.07,75.07,74.87,74.94,74800.0,56.6798,56.6798,56.5288,56.5816,74800.0
2010-11-16 10:45:00,74.98,75.0,74.82,75.0,50400.0,56.6118,56.6269,56.491,56.6269,50400.0
2010-11-16 10:50:00,74.98,74.99,74.84,74.86,33900.0,56.6118,56.6194,56.5061,56.5212,33900.0
2010-11-16 10:55:00,74.82,74.96,74.78,74.9,40200.0,56.491,56.5967,56.4608,56.5514,40200.0
2010-11-16 11:00:00,74.89,74.94,74.8,74.81,26900.0,56.5439,56.5816,56.4759,56.4835,26900.0
2010-11-16 11:05:00,74.83,74.86,74.51,74.52,95000.0,56.4986,56.5212,56.2569,56.2645,95000.0
2010-11-16 11:10:00,74.51,74.58,74.45,74.46,56300.0,56.2569,56.3098,56.2116,56.2192,56300.0
2010-11-16 11:15:00,74.47,74.5,74.27,74.34,64100.0,56.2267,56.2494,56.0757,56.1286,64100.0
2010-11-16 11:20:00,74.32,74.55,74.3,74.48,43400.0,56.1135,56.2871,56.0984,56.2343,43400.0
2010-11-16 11:25:00,74.51,74.61,74.36,74.61,33400.0,56.2569,56.3324,56.1437,56.3324,33400.0
2010-11-16 11:30:00,74.61,74.7,74.53,74.66,40900.0,56.3324,56.4004,56.272,56.3702,40900.0
2010-11-16 11:35:00,74.65,74.76,74.58,74.67,29800.0,56.3627,56.4457,56.3098,56.3778,29800.0
2010-11-16 11:40:00,74.66,74.66,74.24,74.24,67500.0,56.3702,56.3702,56.0531,56.0531,67500.0
2010-11-16 11:45:00,74.23,74.32,74.13,74.29,42300.0,56.0455,56.1135,55.97,56.0908,42300.0
2010-11-16 11:50:00,74.29,74.38,74.28,74.34,24600.0,56.0908,56.1588,56.0833,56.1286,24600.0
2010-11-16 11:55:00,74.34,74.5,74.28,74.45,24000.0,56.1286,56.2494,56.0833,56.2116,24000.0
2010-11-16 12:00:00,74.46,74.72,74.45,74.72,55700.0,56.2192,56.4155,56.2116,56.4155,55700.0
2010-11-16 12:05:00,74.72,74.94,74.72,74.8,123200.0,56.4155,56.5816,56.4155,56.4759,123200.0
2010-11-16 12:10:00,74.8,75.12,74.73,75.03,101200.0,56.4759,56.7175,56.4231,56.6496,101200.0
2010-11-16 12:15:00,75.02,75.06,74.96,74.99,39600.0,56.642,56.6722,56.5967,56.6194,39600.0
2010-11-16 12:20:00,75.0,75.13,74.98,75.01,73900.0,56.6269,56.7251,56.6118,56.6345,73900.0
2010-11-16 12:25:00,75.01,75.04,74.91,75.0,100600.0,56.6345,56.6571,56.559,56.6269,100600.0
2010-11-16 12:30:00,75.0,75.02,74.73,74.91,32500.0,56.6269,56.642,56.4231,56.559,32500.0
2010-11-16 12:35:00,74.91,74.91,74.76,74.78,19000.0,56.559,56.559,56.4457,56.4608,19000.0
2010-11-16 12:40:00,74.78,74.85,74.73,74.81,29600.0,56.4608,56.5137,56.4231,56.4835,29600.0
2010-11-16 12:45:00,74.8,74.81,74.67,74.72,11100.0,56.4759,56.4835,56.3778,56.4155,11100.0
2010-11-16 12:50:00,74.74,74.95,74.69,74.9,23800.0,56.4306,56.5892,56.3929,56.5514,23800.0
2010-11-16 12:55:00,74.91,75.16,74.88,75.15,26100.0,56.559,56.7477,56.5363,56.7402,26100.0
2010-11-16 13:00:00,75.14,75.2,75.11,75.13,31400.0,56.7326,56.7779,56.71,56.7251,31400.0
2010-11-16 13:05:00,75.11,75.27,75.09,75.25,37000.0,56.71,56.8308,56.6949,56.8157,37000.0
2010-11-16 13:10:00,75.25,75.33,75.22,75.31,52400.0,56.8157,56.8761,56.793,56.861,52400.0
2010-11-16 13:15:00,75.31,75.33,75.1,75.23,36300.0,56.861,56.8761,56.7024,56.8006,36300.0
2010-11-16 13:20:00,75.23,75.28,75.18,75.22,13600.0,56.8006,56.8383,56.7628,56.793,13600.0
2010-11-16 13:25:00,75.21,75.38,75.2,75.35,18400.0,56.7855,56.9138,56.7779,56.8912,18400.0
2010-11-16 13:30:00,75.35,75.35,75.24,75.26,36700.0,56.8912,56.8912,56.8081,56.8232,36700.0
2010-11-16 13:35:00,75.26,75.44,75.22,75.42,28000.0,56.8232,56.9591,56.793,56.944,28000.0
2010-11-16 13:40:00,75.39,75.45,75.37,75.41,18900.0,56.9214,56.9667,56.9063,56.9365,18900.0
2010-11-16 13:45:00,75.41,75.44,75.23,75.3,31300.0,56.9365,56.9591,56.8006,56.8534,31300.0
2010-11-16 13:50:00,75.29,75.46,75.29,75.46,20600.0,56.8459,56.9742,56.8459,56.9742,20600.0
2010-11-16 13:55:00,75.45,75.56,75.43,75.53,47100.0,56.9667,57.0497,56.9516,57.0271,47100.0
2010-11-16 14:00:00,75.54,75.58,75.42,75.45,29100.0,57.0346,57.0648,56.944,56.9667,29100.0
2010-11-16 14:05:00,75.45,75.54,75.41,75.49,16000.0,56.9667,57.0346,56.9365,56.9969,16000.0
2010-11-16 14:10:00,75.48,75.57,75.44,75.55,21600.0,56.9893,57.0573,56.9591,57.0422,21600.0
2010-11-16 14:15:00,75.54,75.54,75.33,75.4,20900.0,57.0346,57.0346,56.8761,56.9289,20900.0
2010-11-16 14:20:00,75.39,75.55,75.35,75.39,37600.0,56.9214,57.0422,56.8912,56.9214,37600.0
2010-11-16 14:25:00,75.38,75.38,75.25,75.33,35200.0,56.9138,56.9138,56.8157,56.8761,35200.0
2010-11-16 14:30:00,75.36,75.54,75.34,75.52,56800.0,56.8987,57.0346,56.8836,57.0195,56800.0
2010-11-16 14:35:00,75.5,75.54,75.32,75.35,41100.0,57.0044,57.0346,56.8685,56.8912,41100.0
2010-11-16 14:40:00,75.34,75.44,75.23,75.35,31700.0,56.8836,56.9591,56.8006,56.8912,31700.0
2010-11-16 14:45:00,75.35,75.5,75.32,75.47,27600.0,56.8912,57.0044,56.8685,56.9818,27600.0
2010-11-16 14:50:00,75.47,75.6,75.43,75.57,32900.0,56.9818,57.0799,56.9516,57.0573,32900.0
2010-11-16 14:55:00,75.55,75.67,75.54,75.6,68800.0,57.0422,57.1328,57.0346,57.0799,68800.0
2010-11-16 15:00:00,75.59,75.68,75.56,75.61,41700.0,57.0724,57.1403,57.0497,57.0875,41700.0
2010-11-16 15:05:00,75.61,75.69,75.56,75.58,58900.0,57.0875,57.1479,57.0497,57.0648,58900.0
2010-11-16 15:10:00,75.58,75.59,75.45,75.49,43700.0,57.0648,57.0724,56.9667,56.9969,43700.0
2010-11-16 15:15:00,75.5,75.53,75.33,75.47,66000.0,57.0044,57.0271,56.8761,56.9818,66000.0
2010-11-16 15:20:00,75.48,75.63,75.4,75.62,49500.0,56.9893,57.1026,56.9289,57.095,49500.0
2010-11-16 15:25:00,75.62,75.68,75.53,75.54,49500.0,57.095,57.1403,57.0271,57.0346,49500.0
2010-11-16 15:30:00,75.54,75.63,75.53,75.61,64700.0,57.0346,57.1026,57.0271,57.0875,64700.0
2010-11-16 15:35:00,75.59,75.59,75.46,75.49,71000.0,57.0724,57.0724,56.9742,56.9969,71000.0
2010-11-16 15:40:00,75.48,75.64,75.48,75.62,74800.0,56.9893,57.1101,56.9893,57.095,74800.0
2010-11-16 15:45:00,75.62,75.69,75.59,75.6,133400.0,57.095,57.1479,57.0724,57.0799,133400.0
2010-11-16 15:50:00,75.6,75.75,75.54,75.7,107900.0,57.0799,57.1932,57.0346,57.1554,107900.0
2010-11-16 15:55:00,75.7,75.85,75.7,75.73,128300.0,57.1554,57.2687,57.1554,57.1781,128300.0
2010-11-17 09:30:00,75.76,75.76,75.37,75.53,45300.0,57.2007,57.2007,56.9063,57.0271,45300.0
2010-11-17 09:35:00,75.53,75.94,75.51,75.7,72500.0,57.0271,57.3366,57.012,57.1554,72500.0
2010-11-17 09:40:00,75.71,75.77,75.13,75.16,56800.0,57.163,57.2083,56.7251,56.7477,56800.0
2010-11-17 09:45:00,75.14,75.71,75.08,75.69,21900.0,56.7326,57.163,56.6873,57.1479,21900.0
2010-11-17 09:50:00,75.67,75.69,75.47,75.58,16300.0,57.1328,57.1479,56.9818,57.0648,16300.0
2010-11-17 09:55:00,75.61,75.64,75.34,75.5,21400.0,57.0875,57.1101,56.8836,57.0044,21400.0
2010-11-17 10:00:00,75.5,75.83,75.45,75.76,28500.0,57.0044,57.2536,56.9667,57.2007,28500.0
2010-11-17 10:05:00,75.8,75.99,75.7,75.96,36200.0,57.2309,57.3744,57.1554,57.3517,36200.0
2010-11-17 10:10:00,75.97,75.97,75.76,75.93,19900.0,57.3593,57.3593,57.2007,57.3291,19900.0
2010-11-17 10:15:00,75.89,76.02,75.89,75.97,43900.0,57.2989,57.397,57.2989,57.3593,43900.0
2010-11-17 10:20:00,75.98,76.0,75.88,75.93,21000.0,57.3668,57.3819,57.2913,57.3291,21000.0
2010-11-17 10:25:00,75.9,76.0,75.86,75.94,19600.0,57.3064,57.3819,57.2762,57.3366,19600.0
2010-11-17 10:30:00,75.92,76.15,75.92,76.06,35700.0,57.3215,57.4952,57.3215,57.4272,35700.0
2010-11-17 10:35:00,75.99,76.02,75.84,75.89,12500.0,57.3744,57.397,57.2611,57.2989,12500.0
2010-11-17 10:40:00,75.9,76.2,75.88,76.17,15200.0,57.3064,57.5329,57.2913,57.5103,15200.0
2010-11-17 10:45:00,76.18,76.19,76.0,76.03,24900.0,57.5178,57.5254,57.3819,57.4046,24900.0
2010-11-17 10:50:00,76.03,76.05,75.89,75.97,30500.0,57.4046,57.4197,57.2989,57.3593,30500.0
2010-11-17 10:55:00,75.97,76.0,75.82,75.93,24000.0,57.3593,57.3819,57.246,57.3291,24000.0
2010-11-17 11:00:00,75.93,76.0,75.83,75.87,13900.0,57.3291,57.3819,57.2536,57.2838,13900.0
2010-11-17 11:05:00,75.86,75.89,75.7,75.82,14800.0,57.2762,57.2989,57.1554,57.246,14800.0
2010-11-17 11:10:00,75.84,76.04,75.8,76.04,13100.0,57.2611,57.4121,57.2309,57.4121,13100.0
2010-11-17 11:15:00,76.03,76.22,76.02,76.19,19100.0,57.4046,57.548,57.397,57.5254,19100.0
2010-11-17 11:20:00,76.2,76.2,76.1,76.12,9400.0,57.5329,57.5329,57.4574,57.4725,9400.0
2010-11-17 11:25:00,76.12,76.2,76.05,76.18,10500.0,57.4725,57.5329,57.4197,57.5178,10500.0
2010-11-17 11:30:00,76.15,76.23,76.15,76.19,20600.0,57.4952,57.5556,57.4952,57.5254,20600.0
2010-11-17 11:35:00,76.2,76.23,76.02,76.05,19100.0,57.5329,57.5556,57.397,57.4197,19100.0
2010-11-17 11:40:00,76.05,76.08,75.96,75.98,17100.0,57.4197,57.4423,57.3517,57.3668,17100.0
2010-11-17 11:45:00,75.97,76.02,75.76,75.76,14100.0,57.3593,57.397,57.2007,57.2007,14100.0
2010-11-17 11:50:00,75.81,76.09,75.8,76.07,13700.0,57.2385,57.4499,57.2309,57.4348,13700.0
2010-11-17 11:55:00,76.04,76.17,76.01,76.12,10800.0,57.4121,57.5103,57.3895,57.4725,10800.0
2010-11-17 12:00:00,76.12,76.19,76.09,76.14,13600.0,57.4725,57.5254,57.4499,57.4876,13600.0
2010-11-17 12:05:00,76.15,76.2,76.05,76.05,10100.0,57.4952,57.5329,57.4197,57.4197,10100.0
2010-11-17 12:10:00,76.08,76.2,76.07,76.15,13100.0,57.4423,57.5329,57.4348,57.4952,13100.0
2010-11-17 12:15:00,76.15,76.17,76.01,76.02,13900.0,57.4952,57.5103,57.3895,57.397,13900.0
2010-11-17 12:20:00,76.03,76.08,75.98,76.07,17800.0,57.4046,57.4423,57.3668,57.4348,17800.0
2010-11-17 12:25:00,76.07,76.07,75.83,75.94,15400.0,57.4348,57.4348,57.2536,57.3366,15400.0
2010-11-17 12:30:00,75.95,75.99,75.79,75.79,72100.0,57.3442,57.3744,57.2234,57.2234,72100.0
2010-11-17 12:35:00,75.79,75.82,75.73,75.73,20000.0,57.2234,57.246,57.1781,57.1781,20000.0
2010-11-17 12:40:00,75.73,75.78,75.61,75.78,29500.0,57.1781,57.2158,57.0875,57.2158,29500.0
2010-11-17 12:45:00,75.81,75.83,75.73,75.83,28000.0,57.2385,57.2536,57.1781,57.2536,28000.0
2010-11-17 12:50:00,75.82,75.96,75.82,75.91,29400.0,57.246,57.3517,57.246,57.314,29400.0
2010-11-17 12:55:00,75.94,75.97,75.87,75.9,14800.0,57.3366,57.3593,57.2838,57.3064,14800.0
2010-11-17 13:00:00,75.91,75.91,75.8,75.82,8900.0,57.314,57.314,57.2309,57.246,8900.0
2010-11-17 13:05:00,75.81,75.9,75.8,75.87,9000.0,57.2385,57.3064,57.2309,57.2838,9000.0
2010-11-17 13:10:00,75.88,75.96,75.83,75.86,11200.0,57.2913,57.3517,57.2536,57.2762,11200.0
2010-11-17 13:15:00,75.85,75.85,75.79,75.8,9300.0,57.2687,57.2687,57.2234,57.2309,9300.0
2010-11-17 13:20:00,75.8,75.84,75.73,75.76,22800.0,57.2309,57.2611,57.1781,57.2007,22800.0
2010-11-17 13:25:00,75.76,75.84,75.76,75.83,11300.0,57.2007,57.2611,57.2007,57.2536,11300.0
2010-11-17 13:30:00,75.83,75.9,75.83,75.88,28800.0,57.2536,57.3064,57.2536,57.2913,28800.0
2010-11-17 13:35:00,75.89,75.96,75.88,75.89,15900.0,57.2989,57.3517,57.2913,57.2989,15900.0
2010-11-17 13:40:00,75.88,75.88,75.73,75.75,23300.0,57.2913,57.2913,57.1781,57.1932,23300.0
2010-11-17 13:45:00,75.72,75.75,75.65,75.72,14200.0,57.1705,57.1932,57.1177,57.1705,14200.0
2010-11-17 13:50:00,75.7,75.77,75.68,75.68,10500.0,57.1554,57.2083,57.1403,57.1403,10500.0
2010-11-17 13:55:00,75.67,75.8,75.67,75.74,9100.0,57.1328,57.2309,57.1328,57.1856,9100.0
2010-11-17 14:00:00,75.75,75.83,75.74,75.77,13300.0,57.1932,57.2536,57.1856,57.2083,13300.0
2010-11-17 14:05:00,75.76,75.77,75.63,75.69,13600.0,57.2007,57.2083,57.1026,57.1479,13600.0
2010-11-17 14:10:00,75.7,75.74,75.68,75.69,13900.0,57.1554,57.1856,57.1403,57.1479,13900.0
2010-11-17 14:15:00,75.69,75.78,75.68,75.77,7300.0,57.1479,57.2158,57.1403,57.2083,7300.0
2010-11-17 14:20:00,75.78,75.79,75.66,75.73,16100.0,57.2158,57.2234,57.1252,57.1781,16100.0
2010-11-17 14:25:00,75.74,75.78,75.71,75.75,10600.0,57.1856,57.2158,57.163,57.1932,10600.0
2010-11-17 14:30:00,75.76,75.84,75.72,75.83,8300.0,57.2007,57.2611,57.1705,57.2536,8300.0
2010-11-17 14:35:00,75.82,75.98,75.81,75.93,27100.0,57.246,57.3668,57.2385,57.3291,27100.0
2010-11-17 14:40:00,75.93,76.02,75.9,75.97,12200.0,57.3291,57.397,57.3064,57.3593,12200.0
2010-11-17 14:45:00,75.98,76.0,75.94,75.96,19000.0,57.3668,57.3819,57.3366,57.3517,19000.0
2010-11-17 14:50:00,75.95,76.0,75.92,75.97,20900.0,57.3442,57.3819,57.3215,57.3593,20900.0
2010-11-17 14:55:00,75.96,76.07,75.93,76.0,32700.0,57.3517,57.4348,57.3291,57.3819,32700.0
2010-11-17 15:00:00,76.01,76.08,75.98,75.99,27500.0,57.3895,57.4423,57.3668,57.3744,27500.0
2010-11-17 15:05:00,76.0,76.03,75.91,75.97,36500.0,57.3819,57.4046,57.314,57.3593,36500.0
2010-11-17 15:10:00,75.96,76.0,75.92,75.94,21800.0,57.3517,57.3819,57.3215,57.3366,21800.0
2010-11-17 15:15:00,75.94,76.0,75.89,75.92,20600.0,57.3366,57.3819,57.2989,57.3215,20600.0
2010-11-17 15:20:00,75.92,75.97,75.85,75.92,42200.0,57.3215,57.3593,57.2687,57.3215,42200.0
2010-11-17 15:25:00,75.92,75.93,75.67,75.68,57500.0,57.3215,57.3291,57.1328,57.1403,57500.0
2010-11-17 15:30:00,75.67,75.9,75.67,75.87,44400.0,57.1328,57.3064,57.1328,57.2838,44400.0
2010-11-17 15:35:00,75.87,76.05,75.87,76.02,46500.0,57.2838,57.4197,57.2838,57.397,46500.0
2010-11-17 15:40:00,76.03,76.03,75.95,76.0,56100.0,57.4046,57.4046,57.3442,57.3819,56100.0
2010-11-17 15:45:00,76.0,76.1,75.96,76.07,81300.0,57.3819,57.4574,57.3517,57.4348,81300.0
2010-11-17 15:50:00,76.07,76.07,75.99,76.03,74300.0,57.4348,57.4348,57.3744,57.4046,74300.0
2010-11-17 15:55:00,76.02,76.03,75.95,76.02,98800.0,57.397,57.4046,57.3442,57.397,98800.0
2010-11-18 09:30:00,77.26,77.93,77.23,77.69,110300.0,58.3333,58.8391,58.3106,58.6579,110300.0
2010-11-18 09:35:00,77.72,77.76,77.26,77.42,42200.0,58.6806,58.7108,58.3333,58.4541,42200.0
2010-11-18 09:40:00,77.44,77.47,77.15,77.3,24300.0,58.4692,58.4918,58.2502,58.3635,24300.0
2010-11-18 09:45:00,77.3,77.55,77.23,77.47,23800.0,58.3635,58.5522,58.3106,58.4918,23800.0
2010-11-18 09:50:00,77.47,77.55,77.29,77.29,33200.0,58.4918,58.5522,58.3559,58.3559,33200.0
2010-11-18 09:55:00,77.28,77.4,77.23,77.28,23600.0,58.3484,58.439,58.3106,58.3484,23600.0
2010-11-18 10:00:00,77.35,78.06,77.3,78.01,213800.0,58.4012,58.9373,58.3635,58.8995,213800.0
2010-11-18 10:05:00,78.01,78.19,77.86,77.92,53300.0,58.8995,59.0354,58.7863,58.8316,53300.0
2010-11-18 10:10:00,77.92,78.16,77.92,77.96,49600.0,58.8316,59.0128,58.8316,58.8618,49600.0
2010-11-18 10:15:00,77.94,78.09,77.86,78.0,36800.0,58.8467,58.9599,58.7863,58.892,36800.0
2010-11-18 10:20:00,78.0,78.16,77.97,78.11,48000.0,58.892,59.0128,58.8693,58.975,48000.0
2010-11-18 10:25:00,78.11,78.15,78.05,78.07,72400.0,58.975,59.0052,58.9297,58.9448,72400.0
2010-11-18 10:30:00,78.06,78.11,77.96,78.08,53200.0,58.9373,58.975,58.8618,58.9524,53200.0
2010-11-18 10:35:00,78.1,78.13,77.99,78.0,61800.0,58.9675,58.9901,58.8844,58.892,61800.0
2010-11-18 10:40:00,78.0,78.01,77.9,77.93,38700.0,58.892,58.8995,58.8165,58.8391,38700.0
2010-11-18 10:45:00,77.94,78.0,77.82,77.95,28000.0,58.8467,58.892,58.7561,58.8542,28000.0
2010-11-18 10:50:00,77.91,77.95,77.8,77.88,15300.0,58.824,58.8542,58.741,58.8014,15300.0
2010-11-18 10:55:00,77.89,77.93,77.83,77.91,19000.0,58.8089,58.8391,58.7636,58.824,19000.0
2010-11-18 11:00:00,77.92,77.97,77.87,77.94,40400.0,58.8316,58.8693,58.7938,58.8467,40400.0
2010-11-18 11:05:00,77.95,77.95,77.76,77.8,46900.0,58.8542,58.8542,58.7108,58.741,46900.0
2010-11-18 11:10:00,77.79,77.82,77.7,77.75,55300.0,58.7334,58.7561,58.6655,58.7032,55300.0
2010-11-18 11:15:00,77.73,77.75,77.41,77.45,42400.0,58.6881,58.7032,58.4465,58.4767,42400.0
2010-11-18 11:20:00,77.45,77.49,77.36,77.39,45600.0,58.4767,58.5069,58.4088,58.4314,45600.0
2010-11-18 11:25:00,77.39,77.44,77.26,77.28,41900.0,58.4314,58.4692,58.3333,58.3484,41900.0
2010-11-18 11:30:00,77.28,77.45,77.25,77.37,36300.0,58.3484,58.4767,58.3257,58.4163,36300.0
2010-11-18 11:35:00,77.37,77.39,77.24,77.28,55100.0,58.4163,58.4314,58.3182,58.3484,55100.0
2010-11-18 11:40:00,77.27,77.33,77.2,77.24,77700.0,58.3408,58.3861,58.288,58.3182,77700.0
2010-11-18 11:45:00,77.24,77.28,77.2,77.21,67700.0,58.3182,58.3484,58.288,58.2955,67700.0
2010-11-18 11:50:00,77.21,77.28,77.21,77.25,27900.0,58.2955,58.3484,58.2955,58.3257,27900.0
2010-11-18 11:55:00,77.25,77.26,77.19,77.21,38800.0,58.3257,58.3333,58.2804,58.2955,38800.0
2010-11-18 12:00:00,77.21,77.25,77.12,77.16,59700.0,58.2955,58.3257,58.2276,58.2578,59700.0
2010-11-18 12:05:00,77.16,77.2,77.08,77.13,56700.0,58.2578,58.288,58.1974,58.2351,56700.0
2010-11-18 12:10:00,77.13,77.14,77.0,77.03,50900.0,58.2351,58.2427,58.137,58.1596,50900.0
2010-11-18 12:15:00,77.01,77.05,76.99,77.0,56900.0,58.1445,58.1747,58.1294,58.137,56900.0
2010-11-18 12:20:00,77.01,77.09,77.0,77.06,33200.0,58.1445,58.2049,58.137,58.1823,33200.0
2010-11-18 12:25:00,77.05,77.13,77.04,77.11,35200.0,58.1747,58.2351,58.1672,58.22,35200.0
2010-11-18 12:30:00,77.11,77.13,77.05,77.06,23000.0,58.22,58.2351,58.1747,58.1823,23000.0
2010-11-18 12:35:00,77.06,77.1,76.95,77.04,34200.0,58.1823,58.2125,58.0992,58.1672,34200.0
2010-11-18 12:40:00,77.04,77.04,76.93,76.95,48700.0,58.1672,58.1672,58.0841,58.0992,48700.0
2010-11-18 12:45:00,76.95,76.99,76.89,76.89,50800.0,58.0992,58.1294,58.0539,58.0539,50800.0
2010-11-18 12:50:00,76.91,77.02,76.91,77.02,27300.0,58.069,58.1521,58.069,58.1521,27300.0
2010-11-18 12:55:00,77.03,77.21,77.03,77.16,22700.0,58.1596,58.2955,58.1596,58.2578,22700.0
2010-11-18 13:00:00,77.17,77.21,77.12,77.17,10600.0,58.2653,58.2955,58.2276,58.2653,10600.0
2010-11-18 13:05:00,77.19,77.19,77.1,77.11,13600.0,58.2804,58.2804,58.2125,58.22,13600.0
2010-11-18 13:10:00,77.14,77.3,77.13,77.3,20800.0,58.2427,58.3635,58.2351,58.3635,20800.0
2010-11-18 13:15:00,77.29,77.35,77.25,77.33,23900.0,58.3559,58.4012,58.3257,58.3861,23900.0
2010-11-18 13:20:00,77.34,77.39,77.32,77.36,30100.0,58.3937,58.4314,58.3786,58.4088,30100.0
2010-11-18 13:25:00,77.36,77.5,77.36,77.5,35100.0,58.4088,58.5145,58.4088,58.5145,35100.0
2010-11-18 13:30:00,77.5,77.54,77.4,77.4,41300.0,58.5145,58.5447,58.439,58.439,41300.0
2010-11-18 13:35:00,77.4,77.44,77.34,77.41,39800.0,58.439,58.4692,58.3937,58.4465,39800.0
2010-11-18 13:40:00,77.42,77.46,77.4,77.41,8500.0,58.4541,58.4843,58.439,58.4465,8500.0
2010-11-18 13:45:00,77.41,77.42,77.3,77.34,13500.0,58.4465,58.4541,58.3635,58.3937,13500.0
2010-11-18 13:50:00,77.35,77.49,77.35,77.41,17100.0,58.4012,58.5069,58.4012,58.4465,17100.0
2010-11-18 13:55:00,77.43,77.46,77.39,77.4,16800.0,58.4616,58.4843,58.4314,58.439,16800.0
2010-11-18 14:00:00,77.39,77.5,77.37,77.44,25400.0,58.4314,58.5145,58.4163,58.4692,25400.0
2010-11-18 14:05:00,77.46,77.52,77.4,77.43,18200.0,58.4843,58.5296,58.439,58.4616,18200.0
2010-11-18 14:10:00,77.42,77.45,77.38,77.41,19300.0,58.4541,58.4767,58.4239,58.4465,19300.0
2010-11-18 14:15:00,77.41,77.43,77.31,77.41,24800.0,58.4465,58.4616,58.371,58.4465,24800.0
2010-11-18 14:20:00,77.41,77.44,77.25,77.27,38000.0,58.4465,58.4692,58.3257,58.3408,38000.0
2010-11-18 14:25:00,77.28,77.29,77.19,77.23,32300.0,58.3484,58.3559,58.2804,58.3106,32300.0
2010-11-18 14:30:00,77.25,77.27,77.21,77.25,44200.0,58.3257,58.3408,58.2955,58.3257,44200.0
2010-11-18 14:35:00,77.27,77.28,77.17,77.24,27300.0,58.3408,58.3484,58.2653,58.3182,27300.0
2010-11-18 14:40:00,77.24,77.26,77.16,77.24,16600.0,58.3182,58.3333,58.2578,58.3182,16600.0
2010-11-18 14:45:00,77.25,77.47,77.23,77.41,92600.0,58.3257,58.4918,58.3106,58.4465,92600.0
2010-11-18 14:50:00,77.41,77.48,77.38,77.43,28600.0,58.4465,58.4994,58.4239,58.4616,28600.0
2010-11-18 14:55:00,77.44,77.44,77.31,77.35,27000.0,58.4692,58.4692,58.371,58.4012,27000.0
2010-11-18 15:00:00,77.35,77.42,77.28,77.29,23900.0,58.4012,58.4541,58.3484,58.3559,23900.0
2010-11-18 15:05:00,77.3,77.38,77.3,77.35,32200.0,58.3635,58.4239,58.3635,58.4012,32200.0
2010-11-18 15:10:00,77.34,77.35,77.23,77.26,31000.0,58.3937,58.4012,58.3106,58.3333,31000.0
2010-11-18 15:15:00,77.29,77.32,77.24,77.28,55100.0,58.3559,58.3786,58.3182,58.3484,55100.0
2010-11-18 15:20:00,77.26,77.31,77.23,77.26,37200.0,58.3333,58.371,58.3106,58.3333,37200.0
2010-11-18 15:25:00,77.26,77.29,77.17,77.25,42000.0,58.3333,58.3559,58.2653,58.3257,42000.0
2010-11-18 15:30:00,77.25,77.28,77.22,77.24,58600.0,58.3257,58.3484,58.3031,58.3182,58600.0
2010-11-18 15:35:00,77.24,77.24,77.03,77.19,81000.0,58.3182,58.3182,58.1596,58.2804,81000.0
2010-11-18 15:40:00,77.19,77.23,77.13,77.21,61700.0,58.2804,58.3106,58.2351,58.2955,61700.0
2010-11-18 15:45:00,77.21,77.22,77.13,77.18,117800.0,58.2955,58.3031,58.2351,58.2729,117800.0
2010-11-18 15:50:00,77.19,77.25,77.14,77.24,81800.0,58.2804,58.3257,58.2427,58.3182,81800.0
2010-11-18 15:55:00,77.25,77.3,77.2,77.27,115000.0,58.3257,58.3635,58.288,58.3408,115000.0
2010-11-19 09:30:00,77.67,78.15,77.62,78.05,459800.0,58.6428,59.0052,58.6051,58.9297,459800.0
2010-11-19 09:35:00,78.03,78.03,77.7,77.9,52300.0,58.9146,58.9146,58.6655,58.8165,52300.0
2010-11-19 09:40:00,77.9,77.94,77.63,77.76,150100.0,58.8165,58.8467,58.6126,58.7108,150100.0
2010-11-19 09:45:00,77.8,77.8,77.37,77.4,151100.0,58.741,58.741,58.4163,58.439,151100.0
2010-11-19 09:50:00,77.4,77.43,76.96,77.05,90700.0,58.439,58.4616,58.1068,58.1747,90700.0
2010-11-19 09:55:00,77.06,77.15,76.92,77.1,98700.0,58.1823,58.2502,58.0766,58.2125,98700.0
2010-11-19 10:00:00,77.1,77.12,76.96,77.11,71000.0,58.2125,58.2276,58.1068,58.22,71000.0
2010-11-19 10:05:00,77.1,77.11,76.81,76.84,84800.0,58.2125,58.22,57.9935,58.0162,84800.0
2010-11-19 10:10:00,76.85,77.14,76.83,77.12,50200.0,58.0237,58.2427,58.0086,58.2276,50200.0
2010-11-19 10:15:00,77.11,77.12,76.88,76.95,39100.0,58.22,58.2276,58.0464,58.0992,39100.0
2010-11-19 10:20:00,76.98,77.16,76.92,77.01,30000.0,58.1219,58.2578,58.0766,58.1445,30000.0
2010-11-19 10:25:00,77.01,77.18,76.94,77.18,72000.0,58.1445,58.2729,58.0917,58.2729,72000.0
2010-11-19 10:30:00,77.17,77.24,77.07,77.19,52000.0,58.2653,58.3182,58.1898,58.2804,52000.0
2010-11-19 10:35:00,77.19,77.48,77.16,77.41,64800.0,58.2804,58.4994,58.2578,58.4465,64800.0
2010-11-19 10:40:00,77.41,77.55,77.41,77.53,116500.0,58.4465,58.5522,58.4465,58.5371,116500.0
2010-11-19 10:45:00,77.54,77.7,77.52,77.68,57400.0,58.5447,58.6655,58.5296,58.6504,57400.0
2010-11-19 10:50:00,77.69,77.78,77.65,77.67,52700.0,58.6579,58.7259,58.6277,58.6428,52700.0
2010-11-19 10:55:00,77.69,77.76,77.6,77.65,180100.0,58.6579,58.7108,58.59,58.6277,180100.0
2010-11-19 11:00:00,77.65,77.78,77.56,77.76,57800.0,58.6277,58.7259,58.5598,58.7108,57800.0
2010-11-19 11:05:00,77.77,77.77,77.65,77.7,58200.0,58.7183,58.7183,58.6277,58.6655,58200.0
2010-11-19 11:10:00,77.7,77.7,77.59,77.65,26200.0,58.6655,58.6655,58.5824,58.6277,26200.0
2010-11-19 11:15:00,77.65,77.72,77.61,77.69,16100.0,58.6277,58.6806,58.5975,58.6579,16100.0
2010-11-19 11:20:00,77.69,77.72,77.61,77.63,19500.0,58.6579,58.6806,58.5975,58.6126,19500.0
2010-11-19 11:25:00,77.63,77.72,77.61,77.7,22700.0,58.6126,58.6806,58.5975,58.6655,22700.0
2010-11-19 11:30:00,77.69,77.74,77.67,77.72,21400.0,58.6579,58.6957,58.6428,58.6806,21400.0
2010-11-19 11:35:00,77.7,77.7,77.52,77.55,41200.0,58.6655,58.6655,58.5296,58.5522,41200.0
2010-11-19 11:40:00,77.55,77.68,77.55,77.61,42000.0,58.5522,58.6504,58.5522,58.5975,42000.0
2010-11-19 11:45:00,77.62,77.63,77.53,77.53,31700.0,58.6051,58.6126,58.5371,58.5371,31700.0
2010-11-19 11:50:00,77.54,77.59,77.52,77.56,13300.0,58.5447,58.5824,58.5296,58.5598,13300.0
2010-11-19 11:55:00,77.56,77.57,77.44,77.48,30800.0,58.5598,58.5673,58.4692,58.4994,30800.0
2010-11-19 12:00:00,77.49,77.57,77.47,77.56,22700.0,58.5069,58.5673,58.4918,58.5598,22700.0
2010-11-19 12:05:00,77.56,77.68,77.49,77.68,26900.0,58.5598,58.6504,58.5069,58.6504,26900.0
2010-11-19 12:10:00,77.69,77.69,77.57,77.6,11800.0,58.6579,58.6579,58.5673,58.59,11800.0
2010-11-19 12:15:00,77.59,77.59,77.49,77.49,24400.0,58.5824,58.5824,58.5069,58.5069,24400.0
2010-11-19 12:20:00,77.5,77.52,77.43,77.47,51100.0,58.5145,58.5296,58.4616,58.4918,51100.0
2010-11-19 12:25:00,77.48,77.5,77.43,77.46,30400.0,58.4994,58.5145,58.4616,58.4843,30400.0
2010-11-19 12:30:00,77.44,77.47,77.38,77.42,17100.0,58.4692,58.4918,58.4239,58.4541,17100.0
2010-11-19 12:35:00,77.41,77.47,77.39,77.42,12100.0,58.4465,58.4918,58.4314,58.4541,12100.0
2010-11-19 12:40:00,77.43,77.62,77.43,77.6,16500.0,58.4616,58.6051,58.4616,58.59,16500.0
2010-11-19 12:45:00,77.59,77.62,77.45,77.49,25000.0,58.5824,58.6051,58.4767,58.5069,25000.0
2010-11-19 12:50:00,77.5,77.56,77.44,77.56,22400.0,58.5145,58.5598,58.4692,58.5598,22400.0
2010-11-19 12:55:00,77.57,77.6,77.51,77.55,32700.0,58.5673,58.59,58.522,58.5522,32700.0
2010-11-19 13:00:00,77.56,77.67,77.54,77.67,23400.0,58.5598,58.6428,58.5447,58.6428,23400.0
2010-11-19 13:05:00,77.69,77.76,77.67,77.75,16600.0,58.6579,58.7108,58.6428,58.7032,16600.0
2010-11-19 13:10:00,77.76,77.76,77.64,77.66,19500.0,58.7108,58.7108,58.6202,58.6353,19500.0
2010-11-19 13:15:00,77.64,77.67,77.58,77.65,14000.0,58.6202,58.6428,58.5749,58.6277,14000.0
2010-11-19 13:20:00,77.62,77.7,77.62,77.69,18000.0,58.6051,58.6655,58.6051,58.6579,18000.0
2010-11-19 13:25:00,77.7,77.71,77.66,77.68,19800.0,58.6655,58.673,58.6353,58.6504,19800.0
2010-11-19 13:30:00,77.68,77.76,77.68,77.74,24500.0,58.6504,58.7108,58.6504,58.6957,24500.0
2010-11-19 13:35:00,77.74,77.77,77.66,77.66,26200.0,58.6957,58.7183,58.6353,58.6353,26200.0
2010-11-19 13:40:00,77.65,77.67,77.63,77.66,27500.0,58.6277,58.6428,58.6126,58.6353,27500.0
2010-11-19 13:45:00,77.67,77.76,77.67,77.74,24600.0,58.6428,58.7108,58.6428,58.6957,24600.0
2010-11-19 13:50:00,77.75,77.75,77.64,77.64,7100.0,58.7032,58.7032,58.6202,58.6202,7100.0
2010-11-19 13:55:00,77.65,77.72,77.59,77.71,15600.0,58.6277,58.6806,58.5824,58.673,15600.0
2010-11-19 14:00:00,77.72,77.79,77.71,77.79,30300.0,58.6806,58.7334,58.673,58.7334,30300.0
2010-11-19 14:05:00,77.8,77.88,77.8,77.87,12800.0,58.741,58.8014,58.741,58.7938,12800.0
2010-11-19 14:10:00,77.87,77.9,77.8,77.89,18600.0,58.7938,58.8165,58.741,58.8089,18600.0
2010-11-19 14:15:00,77.89,77.9,77.83,77.86,12200.0,58.8089,58.8165,58.7636,58.7863,12200.0
2010-11-19 14:20:00,77.85,77.86,77.75,77.75,14700.0,58.7787,58.7863,58.7032,58.7032,14700.0
2010-11-19 14:25:00,77.73,77.8,77.71,77.8,21400.0,58.6881,58.741,58.673,58.741,21400.0
2010-11-19 14:30:00,77.8,77.89,77.79,77.8,17000.0,58.741,58.8089,58.7334,58.741,17000.0
2010-11-19 14:35:00,77.8,77.82,77.72,77.82,17900.0,58.741,58.7561,58.6806,58.7561,17900.0
2010-11-19 14:40:00,77.82,77.9,77.81,77.89,15000.0,58.7561,58.8165,58.7485,58.8089,15000.0
2010-11-19 14:45:00,77.9,77.93,77.88,77.89,26900.0,58.8165,58.8391,58.8014,58.8089,26900.0
2010-11-19 14:50:00,77.88,77.88,77.77,77.81,41100.0,58.8014,58.8014,58.7183,58.7485,41100.0
2010-11-19 14:55:00,77.82,77.85,77.73,77.75,52500.0,58.7561,58.7787,58.6881,58.7032,52500.0
2010-11-19 15:00:00,77.75,77.82,77.74,77.8,37800.0,58.7032,58.7561,58.6957,58.741,37800.0
2010-11-19 15:05:00,77.81,77.82,77.77,77.8,33900.0,58.7485,58.7561,58.7183,58.741,33900.0
2010-11-19 15:10:00,77.81,77.81,77.66,77.68,41800.0,58.7485,58.7485,58.6353,58.6504,41800.0
2010-11-19 15:15:00,77.68,77.77,77.67,77.76,39200.0,58.6504,58.7183,58.6428,58.7108,39200.0
2010-11-19 15:20:00,77.77,77.88,77.75,77.87,33000.0,58.7183,58.8014,58.7032,58.7938,33000.0
2010-11-19 15:25:00,77.87,77.88,77.78,77.78,31100.0,58.7938,58.8014,58.7259,58.7259,31100.0
2010-11-19 15:30:00,77.78,77.79,77.67,77.75,33500.0,58.7259,58.7334,58.6428,58.7032,33500.0
2010-11-19 15:35:00,77.75,77.83,77.73,77.78,38800.0,58.7032,58.7636,58.6881,58.7259,38800.0
2010-11-19 15:40:00,77.79,77.9,77.78,77.85,75000.0,58.7334,58.8165,58.7259,58.7787,75000.0
2010-11-19 15:45:00,77.85,77.96,77.85,77.9,133700.0,58.7787,58.8618,58.7787,58.8165,133700.0
2010-11-19 15:50:00,77.88,77.9,77.78,77.82,109300.0,58.8014,58.8165,58.7259,58.7561,109300.0
2010-11-19 15:55:00,77.81,77.99,77.81,77.95,139000.0,58.7485,58.8844,58.7485,58.8542,139000.0
2010-11-22 09:30:00,77.16,77.35,76.5,76.85,228000.0,58.2578,58.4012,57.7594,58.0237,228000.0
2010-11-22 09:35:00,76.85,77.34,76.84,77.32,82200.0,58.0237,58.3937,58.0162,58.3786,82200.0
2010-11-22 09:40:00,77.32,77.68,77.26,77.38,98300.0,58.3786,58.6504,58.3333,58.4239,98300.0
2010-11-22 09:45:00,77.37,77.41,77.27,77.29,110100.0,58.4163,58.4465,58.3408,58.3559,110100.0
2010-11-22 09:50:00,77.27,77.4,77.23,77.33,32600.0,58.3408,58.439,58.3106,58.3861,32600.0
2010-11-22 09:55:00,77.33,77.71,77.33,77.71,54900.0,58.3861,58.673,58.3861,58.673,54900.0
2010-11-22 10:00:00,77.68,77.74,77.54,77.59,80300.0,58.6504,58.6957,58.5447,58.5824,80300.0
2010-11-22 10:05:00,77.59,77.65,77.53,77.58,45800.0,58.5824,58.6277,58.5371,58.5749,45800.0
2010-11-22 10:10:00,77.57,77.57,77.46,77.51,30200.0,58.5673,58.5673,58.4843,58.522,30200.0
2010-11-22 10:15:00,77.5,77.65,77.48,77.5,36200.0,58.5145,58.6277,58.4994,58.5145,36200.0
2010-11-22 10:20:00,77.5,77.51,77.2,77.32,43500.0,58.5145,58.522,58.288,58.3786,43500.0
2010-11-22 10:25:00,77.31,77.34,76.93,76.94,74500.0,58.371,58.3937,58.0841,58.0917,74500.0
2010-11-22 10:30:00,76.95,76.95,76.5,76.54,134000.0,58.0992,58.0992,57.7594,57.7896,134000.0
2010-11-22 10:35:00,76.54,76.8,76.5,76.8,133100.0,57.7896,57.986,57.7594,57.986,133100.0
2010-11-22 10:40:00,76.82,77.18,76.81,77.18,62300.0,58.0011,58.2729,57.9935,58.2729,62300.0
2010-11-22 10:45:00,77.17,77.17,76.98,77.0,52800.0,58.2653,58.2653,58.1219,58.137,52800.0
2010-11-22 10:50:00,77.0,77.18,77.0,77.16,32000.0,58.137,58.2729,58.137,58.2578,32000.0
2010-11-22 10:55:00,77.15,77.15,76.86,76.89,37600.0,58.2502,58.2502,58.0313,58.0539,37600.0
2010-11-22 11:00:00,76.88,76.97,76.82,76.89,50600.0,58.0464,58.1143,58.0011,58.0539,50600.0
2010-11-22 11:05:00,76.88,77.17,76.86,77.14,23700.0,58.0464,58.2653,58.0313,58.2427,23700.0
2010-11-22 11:10:00,77.15,77.27,77.11,77.2,27000.0,58.2502,58.3408,58.22,58.288,27000.0
2010-11-22 11:15:00,77.18,77.33,77.08,77.32,22600.0,58.2729,58.3861,58.1974,58.3786,22600.0
2010-11-22 11:20:00,77.31,77.38,77.28,77.34,17200.0,58.371,58.4239,58.3484,58.3937,17200.0
2010-11-22 11:25:00,77.34,77.36,77.19,77.26,14500.0,58.3937,58.4088,58.2804,58.3333,14500.0
2010-11-22 11:30:00,77.26,77.29,77.12,77.13,19800.0,58.3333,58.3559,58.2276,58.2351,19800.0
2010-11-22 11:35:00,77.16,77.29,77.14,77.27,23100.0,58.2578,58.3559,58.2427,58.3408,23100.0
2010-11-22 11:40:00,77.27,77.32,77.21,77.22,13500.0,58.3408,58.3786,58.2955,58.3031,13500.0
2010-11-22 11:45:00,77.21,77.29,77.18,77.29,8700.0,58.2955,58.3559,58.2729,58.3559,8700.0
2010-11-22 11:50:00,77.29,77.32,77.2,77.3,17600.0,58.3559,58.3786,58.288,58.3635,17600.0
2010-11-22 11:55:00,77.31,77.37,77.2,77.2,48000.0,58.371,58.4163,58.288,58.288,48000.0
2010-11-22 12:00:00,77.2,77.2,77.08,77.08,42400.0,58.288,58.288,58.1974,58.1974,42400.0
2010-11-22 12:05:00,77.09,77.12,76.93,76.95,27200.0,58.2049,58.2276,58.0841,58.0992,27200.0
2010-11-22 12:10:00,76.95,76.95,76.89,76.9,21400.0,58.0992,58.0992,58.0539,58.0615,21400.0
2010-11-22 12:15:00,76.91,76.92,76.89,76.9,22700.0,58.069,58.0766,58.0539,58.0615,22700.0
2010-11-22 12:20:00,76.9,76.93,76.76,76.77,44400.0,58.0615,58.0841,57.9558,57.9633,44400.0
2010-11-22 12:25:00,76.76,76.78,76.6,76.63,52400.0,57.9558,57.9709,57.835,57.8576,52400.0
2010-11-22 12:30:00,76.62,76.62,76.32,76.36,99900.0,57.8501,57.8501,57.6235,57.6537,99900.0
2010-11-22 12:35:00,76.37,76.41,76.26,76.35,45100.0,57.6613,57.6915,57.5782,57.6462,45100.0
2010-11-22 12:40:00,76.35,76.36,76.25,76.31,69000.0,57.6462,57.6537,57.5707,57.616,69000.0
2010-11-22 12:45:00,76.29,76.37,76.26,76.35,42400.0,57.6009,57.6613,57.5782,57.6462,42400.0
2010-11-22 12:50:00,76.35,76.39,76.23,76.23,93100.0,57.6462,57.6764,57.5556,57.5556,93100.0
2010-11-22 12:55:00,76.23,76.27,76.23,76.26,49100.0,57.5556,57.5858,57.5556,57.5782,49100.0
2010-11-22 13:00:00,76.26,76.37,76.2,76.37,63100.0,57.5782,57.6613,57.5329,57.6613,63100.0
2010-11-22 13:05:00,76.38,76.51,76.33,76.49,21100.0,57.6688,57.767,57.6311,57.7519,21100.0
2010-11-22 13:10:00,76.51,76.68,76.5,76.56,30000.0,57.767,57.8954,57.7594,57.8047,30000.0
2010-11-22 13:15:00,76.57,76.65,76.54,76.62,13300.0,57.8123,57.8727,57.7896,57.8501,13300.0
2010-11-22 13:20:00,76.64,76.64,76.52,76.56,28200.0,57.8652,57.8652,57.7745,57.8047,28200.0
2010-11-22 13:25:00,76.57,76.58,76.5,76.58,12200.0,57.8123,57.8198,57.7594,57.8198,12200.0
2010-11-22 13:30:00,76.58,76.87,76.58,76.86,29400.0,57.8198,58.0388,57.8198,58.0313,29400.0
2010-11-22 13:35:00,76.86,76.89,76.76,76.83,24800.0,58.0313,58.0539,57.9558,58.0086,24800.0
2010-11-22 13:40:00,76.82,76.89,76.75,76.75,12500.0,58.0011,58.0539,57.9482,57.9482,12500.0
2010-11-22 13:45:00,76.75,76.86,76.75,76.84,15100.0,57.9482,58.0313,57.9482,58.0162,15100.0
2010-11-22 13:50:00,76.82,77.0,76.82,76.93,24900.0,58.0011,58.137,58.0011,58.0841,24900.0
2010-11-22 13:55:00,76.94,76.95,76.85,76.87,16100.0,58.0917,58.0992,58.0237,58.0388,16100.0
2010-11-22 14:00:00,76.87,76.96,76.86,76.92,35100.0,58.0388,58.1068,58.0313,58.0766,35100.0
2010-11-22 14:05:00,76.92,76.92,76.79,76.88,17200.0,58.0766,58.0766,57.9784,58.0464,17200.0
2010-11-22 14:10:00,76.89,76.97,76.87,76.88,39700.0,58.0539,58.1143,58.0388,58.0464,39700.0
2010-11-22 14:15:00,76.88,76.95,76.86,76.93,59900.0,58.0464,58.0992,58.0313,58.0841,59900.0
2010-11-22 14:20:00,76.92,77.03,76.9,77.02,21900.0,58.0766,58.1596,58.0615,58.1521,21900.0
2010-11-22 14:25:00,77.02,77.03,76.92,76.97,19900.0,58.1521,58.1596,58.0766,58.1143,19900.0
2010-11-22 14:30:00,76.97,77.06,76.96,77.05,31900.0,58.1143,58.1823,58.1068,58.1747,31900.0
2010-11-22 14:35:00,77.06,77.12,77.03,77.11,18200.0,58.1823,58.2276,58.1596,58.22,18200.0
2010-11-22 14:40:00,77.14,77.14,77.06,77.1,25600.0,58.2427,58.2427,58.1823,58.2125,25600.0
2010-11-22 14:45:00,77.11,77.16,77.06,77.09,93000.0,58.22,58.2578,58.1823,58.2049,93000.0
2010-11-22 14:50:00,77.1,77.21,77.07,77.15,30000.0,58.2125,58.2955,58.1898,58.2502,30000.0
2010-11-22 14:55:00,77.14,77.23,77.14,77.2,27900.0,58.2427,58.3106,58.2427,58.288,27900.0
2010-11-22 15:00:00,77.21,77.23,77.11,77.14,49900.0,58.2955,58.3106,58.22,58.2427,49900.0
2010-11-22 15:05:00,77.16,77.2,77.14,77.16,30700.0,58.2578,58.288,58.2427,58.2578,30700.0
2010-11-22 15:10:00,77.16,77.16,77.1,77.14,21200.0,58.2578,58.2578,58.2125,58.2427,21200.0
2010-11-22 15:15:00,77.14,77.29,77.14,77.26,36300.0,58.2427,58.3559,58.2427,58.3333,36300.0
2010-11-22 15:20:00,77.26,77.3,77.22,77.23,29400.0,58.3333,58.3635,58.3031,58.3106,29400.0
2010-11-22 15:25:00,77.23,77.23,77.06,77.1,35700.0,58.3106,58.3106,58.1823,58.2125,35700.0
2010-11-22 15:30:00,77.1,77.13,76.99,77.07,62600.0,58.2125,58.2351,58.1294,58.1898,62600.0
2010-11-22 15:35:00,77.07,77.17,77.04,77.17,112000.0,58.1898,58.2653,58.1672,58.2653,112000.0
2010-11-22 15:40:00,77.18,77.33,77.17,77.27,68100.0,58.2729,58.3861,58.2653,58.3408,68100.0
2010-11-22 15:45:00,77.26,77.33,77.24,77.3,89800.0,58.3333,58.3861,58.3182,58.3635,89800.0
2010-11-22 15:50:00,77.31,77.37,77.26,77.31,73900.0,58.371,58.4163,58.3333,58.371,73900.0
2010-11-22 15:55:00,77.31,77.35,77.27,77.27,79900.0,58.371,58.4012,58.3408,58.3408,79900.0
2010-11-23 09:30:00,76.22,76.24,75.83,76.15,112300.0,57.548,57.5631,57.2536,57.4952,112300.0
2010-11-23 09:35:00,76.15,76.21,76.04,76.17,42500.0,57.4952,57.5405,57.4121,57.5103,42500.0
2010-11-23 09:40:00,76.16,76.5,76.1,76.41,50400.0,57.5027,57.7594,57.4574,57.6915,50400.0
2010-11-23 09:45:00,76.39,76.51,76.14,76.48,68100.0,57.6764,57.767,57.4876,57.7443,68100.0
2010-11-23 09:50:00,76.47,76.49,76.09,76.09,56700.0,57.7368,57.7519,57.4499,57.4499,56700.0
2010-11-23 09:55:00,76.14,76.17,75.9,75.99,50500.0,57.4876,57.5103,57.3064,57.3744,50500.0
2010-11-23 10:00:00,76.01,76.15,75.91,76.02,53900.0,57.3895,57.4952,57.314,57.397,53900.0
2010-11-23 10:05:00,76.02,76.2,76.02,76.2,32900.0,57.397,57.5329,57.397,57.5329,32900.0
2010-11-23 10:10:00,76.23,76.23,75.92,75.97,25200.0,57.5556,57.5556,57.3215,57.3593,25200.0
2010-11-23 10:15:00,76.02,76.35,76.02,76.31,40600.0,57.397,57.6462,57.397,57.616,40600.0
2010-11-23 10:20:00,76.31,76.33,76.06,76.17,31400.0,57.616,57.6311,57.4272,57.5103,31400.0
2010-11-23 10:25:00,76.18,76.27,76.09,76.22,37900.0,57.5178,57.5858,57.4499,57.548,37900.0
2010-11-23 10:30:00,76.2,76.3,76.19,76.21,25800.0,57.5329,57.6084,57.5254,57.5405,25800.0
2010-11-23 10:35:00,76.22,76.47,76.22,76.47,28400.0,57.548,57.7368,57.548,57.7368,28400.0
2010-11-23 10:40:00,76.47,76.62,76.46,76.48,28700.0,57.7368,57.8501,57.7292,57.7443,28700.0
2010-11-23 10:45:00,76.49,76.57,76.29,76.48,37000.0,57.7519,57.8123,57.6009,57.7443,37000.0
2010-11-23 10:50:00,76.48,76.7,76.46,76.5,49000.0,57.7443,57.9105,57.7292,57.7594,49000.0
2010-11-23 10:55:00,76.49,76.76,76.44,76.73,24700.0,57.7519,57.9558,57.7141,57.9331,24700.0
2010-11-23 11:00:00,76.73,76.75,76.38,76.39,47600.0,57.9331,57.9482,57.6688,57.6764,47600.0
2010-11-23 11:05:00,76.37,76.39,76.2,76.27,30100.0,57.6613,57.6764,57.5329,57.5858,30100.0
2010-11-23 11:10:00,76.28,76.28,76.07,76.24,30100.0,57.5933,57.5933,57.4348,57.5631,30100.0
2010-11-23 11:15:00,76.21,76.24,76.12,76.2,25500.0,57.5405,57.5631,57.4725,57.5329,25500.0
2010-11-23 11:20:00,76.2,76.28,76.07,76.21,36600.0,57.5329,57.5933,57.4348,57.5405,36600.0
2010-11-23 11:25:00,76.19,76.2,76.0,76.02,50400.0,57.5254,57.5329,57.3819,57.397,50400.0
2010-11-23 11:30:00,76.04,76.11,75.93,75.98,62200.0,57.4121,57.465,57.3291,57.3668,62200.0
2010-11-23 11:35:00,75.96,76.11,75.9,76.07,41400.0,57.3517,57.465,57.3064,57.4348,41400.0
2010-11-23 11:40:00,76.07,76.1,76.0,76.02,29800.0,57.4348,57.4574,57.3819,57.397,29800.0
2010-11-23 11:45:00,76.03,76.11,75.89,75.95,78900.0,57.4046,57.465,57.2989,57.3442,78900.0
2010-11-23 11:50:00,75.92,75.98,75.8,75.98,63900.0,57.3215,57.3668,57.2309,57.3668,63900.0
2010-11-23 11:55:00,75.97,75.98,75.75,75.82,56400.0,57.3593,57.3668,57.1932,57.246,56400.0
2010-11-23 12:00:00,75.81,75.83,75.76,75.77,28600.0,57.2385,57.2536,57.2007,57.2083,28600.0
2010-11-23 12:05:00,75.76,75.82,75.65,75.77,64000.0,57.2007,57.246,57.1177,57.2083,64000.0
2010-11-23 12:10:00,75.75,75.82,75.73,75.78,50900.0,57.1932,57.246,57.1781,57.2158,50900.0
2010-11-23 12:15:00,75.79,75.81,75.74,75.81,27100.0,57.2234,57.2385,57.1856,57.2385,27100.0
2010-11-23 12:20:00,75.81,75.85,75.74,75.82,57400.0,57.2385,57.2687,57.1856,57.246,57400.0
2010-11-23 12:25:00,75.81,75.85,75.75,75.85,25600.0,57.2385,57.2687,57.1932,57.2687,25600.0
2010-11-23 12:30:00,75.84,75.84,75.7,75.73,47300.0,57.2611,57.2611,57.1554,57.1781,47300.0
2010-11-23 12:35:00,75.77,75.9,75.68,75.77,47100.0,57.2083,57.3064,57.1403,57.2083,47100.0
2010-11-23 12:40:00,75.78,75.99,75.77,75.93,48800.0,57.2158,57.3744,57.2083,57.3291,48800.0
2010-11-23 12:45:00,75.93,76.02,75.89,75.9,35800.0,57.3291,57.397,57.2989,57.3064,35800.0
2010-11-23 12:50:00,75.89,75.95,75.84,75.92,40800.0,57.2989,57.3442,57.2611,57.3215,40800.0
2010-11-23 12:55:00,75.9,75.9,75.78,75.8,36200.0,57.3064,57.3064,57.2158,57.2309,36200.0
2010-11-23 13:00:00,75.8,75.91,75.77,75.86,23100.0,57.2309,57.314,57.2083,57.2762,23100.0
2010-11-23 13:05:00,75.86,75.88,75.8,75.83,48600.0,57.2762,57.2913,57.2309,57.2536,48600.0
2010-11-23 13:10:00,75.83,75.92,75.79,75.86,45100.0,57.2536,57.3215,57.2234,57.2762,45100.0
2010-11-23 13:15:00,75.85,75.87,75.81,75.84,22700.0,57.2687,57.2838,57.2385,57.2611,22700.0
2010-11-23 13:20:00,75.83,75.84,75.76,75.76,25300.0,57.2536,57.2611,57.2007,57.2007,25300.0
2010-11-23 13:25:00,75.77,75.93,75.76,75.88,82700.0,57.2083,57.3291,57.2007,57.2913,82700.0
2010-11-23 13:30:00,75.89,76.0,75.84,75.92,50200.0,57.2989,57.3819,57.2611,57.3215,50200.0
2010-11-23 13:35:00,75.93,76.0,75.9,75.91,26500.0,57.3291,57.3819,57.3064,57.314,26500.0
2010-11-23 13:40:00,75.94,76.03,75.91,76.0,21700.0,57.3366,57.4046,57.314,57.3819,21700.0
2010-11-23 13:45:00,76.0,76.0,75.83,75.83,38500.0,57.3819,57.3819,57.2536,57.2536,38500.0
2010-11-23 13:50:00,75.82,75.9,75.71,75.75,45300.0,57.246,57.3064,57.163,57.1932,45300.0
2010-11-23 13:55:00,75.75,75.77,75.62,75.67,35300.0,57.1932,57.2083,57.095,57.1328,35300.0
2010-11-23 14:00:00,75.67,75.83,75.58,75.68,58700.0,57.1328,57.2536,57.0648,57.1403,58700.0
2010-11-23 14:05:00,75.66,75.75,75.59,75.74,25500.0,57.1252,57.1932,57.0724,57.1856,25500.0
2010-11-23 14:10:00,75.74,75.78,75.62,75.73,62500.0,57.1856,57.2158,57.095,57.1781,62500.0
2010-11-23 14:15:00,75.75,75.75,75.63,75.64,61300.0,57.1932,57.1932,57.1026,57.1101,61300.0
2010-11-23 14:20:00,75.64,75.7,75.52,75.65,112200.0,57.1101,57.1554,57.0195,57.1177,112200.0
2010-11-23 14:25:00,75.67,75.76,75.67,75.74,28900.0,57.1328,57.2007,57.1328,57.1856,28900.0
2010-11-23 14:30:00,75.74,75.85,75.69,75.82,38700.0,57.1856,57.2687,57.1479,57.246,38700.0
2010-11-23 14:35:00,75.81,75.95,75.72,75.75,71200.0,57.2385,57.3442,57.1705,57.1932,71200.0
2010-11-23 14:40:00,75.76,75.88,75.7,75.85,58700.0,57.2007,57.2913,57.1554,57.2687,58700.0
2010-11-23 14:45:00,75.84,75.86,75.74,75.82,30700.0,57.2611,57.2762,57.1856,57.246,30700.0
2010-11-23 14:50:00,75.81,75.88,75.78,75.81,48500.0,57.2385,57.2913,57.2158,57.2385,48500.0
2010-11-23 14:55:00,75.82,75.82,75.75,75.76,25300.0,57.246,57.246,57.1932,57.2007,25300.0
2010-11-23 15:00:00,75.76,75.83,75.73,75.77,51800.0,57.2007,57.2536,57.1781,57.2083,51800.0
2010-11-23 15:05:00,75.79,75.96,75.78,75.93,40900.0,57.2234,57.3517,57.2158,57.3291,40900.0
2010-11-23 15:10:00,75.92,75.98,75.79,75.96,79900.0,57.3215,57.3668,57.2234,57.3517,79900.0
2010-11-23 15:15:00,75.97,76.11,75.96,76.08,111700.0,57.3593,57.465,57.3517,57.4423,111700.0
2010-11-23 15:20:00,76.08,76.12,76.04,76.09,66000.0,57.4423,57.4725,57.4121,57.4499,66000.0
2010-11-23 15:25:00,76.09,76.14,76.06,76.11,66400.0,57.4499,57.4876,57.4272,57.465,66400.0
2010-11-23 15:30:00,76.11,76.25,76.09,76.1,75500.0,57.465,57.5707,57.4499,57.4574,75500.0
2010-11-23 15:35:00,76.11,76.16,76.07,76.15,54000.0,57.465,57.5027,57.4348,57.4952,54000.0
2010-11-23 15:40:00,76.15,76.26,76.1,76.26,85800.0,57.4952,57.5782,57.4574,57.5782,85800.0
2010-11-23 15:45:00,76.24,76.33,76.21,76.26,132100.0,57.5631,57.6311,57.5405,57.5782,132100.0
2010-11-23 15:50:00,76.25,76.26,76.13,76.22,92200.0,57.5707,57.5782,57.4801,57.548,92200.0
2010-11-23 15:55:00,76.23,76.5,76.23,76.33,197400.0,57.5556,57.7594,57.5556,57.6311,197400.0
2010-11-24 09:30:00,76.24,77.07,75.81,76.66,623000.0,57.5631,58.1898,57.2385,57.8803,623000.0
2010-11-24 09:35:00,76.64,77.36,76.6,77.12,322700.0,57.8652,58.4088,57.835,58.2276,322700.0
2010-11-24 09:40:00,77.08,77.3,76.5,76.59,300700.0,58.1974,58.3635,57.7594,57.8274,300700.0
2010-11-24 09:45:00,76.51,76.85,76.5,76.6,166200.0,57.767,58.0237,57.7594,57.835,166200.0
2010-11-24 09:50:00,76.6,76.6,76.07,76.51,318900.0,57.835,57.835,57.4348,57.767,318900.0
2010-11-24 09:55:00,76.51,76.79,76.35,76.5,261400.0,57.767,57.9784,57.6462,57.7594,261400.0
2010-11-24 10:00:00,76.44,76.69,76.17,76.41,147400.0,57.7141,57.9029,57.5103,57.6915,147400.0
2010-11-24 10:05:00,76.45,76.6,76.26,76.35,97600.0,57.7217,57.835,57.5782,57.6462,97600.0
2010-11-24 10:10:00,76.39,76.6,76.25,76.27,117100.0,57.6764,57.835,57.5707,57.5858,117100.0
2010-11-24 10:15:00,76.27,76.5,76.1,76.28,103900.0,57.5858,57.7594,57.4574,57.5933,103900.0
2010-11-24 10:20:00,76.28,76.6,76.24,76.48,100600.0,57.5933,57.835,57.5631,57.7443,100600.0
2010-11-24 10:25:00,76.5,76.79,76.5,76.62,122000.0,57.7594,57.9784,57.7594,57.8501,122000.0
2010-11-24 10:30:00,76.62,76.65,76.4,76.4,61600.0,57.8501,57.8727,57.6839,57.6839,61600.0
2010-11-24 10:35:00,76.42,76.55,76.28,76.45,62500.0,57.699,57.7972,57.5933,57.7217,62500.0
2010-11-24 10:40:00,76.47,76.57,76.35,76.48,230600.0,57.7368,57.8123,57.6462,57.7443,230600.0
2010-11-24 10:45:00,76.48,76.58,76.45,76.49,104300.0,57.7443,57.8198,57.7217,57.7519,104300.0
2010-11-24 10:50:00,76.46,76.53,76.45,76.5,88600.0,57.7292,57.7821,57.7217,57.7594,88600.0
2010-11-24 10:55:00,76.48,76.8,76.45,76.66,152700.0,57.7443,57.986,57.7217,57.8803,152700.0
2010-11-24 11:00:00,76.68,76.7,76.52,76.55,152100.0,57.8954,57.9105,57.7745,57.7972,152100.0
2010-11-24 11:05:00,76.54,76.6,76.32,76.45,163600.0,57.7896,57.835,57.6235,57.7217,163600.0
2010-11-24 11:10:00,76.46,76.6,76.39,76.45,149700.0,57.7292,57.835,57.6764,57.7217,149700.0
2010-11-24 11:15:00,76.46,76.56,76.38,76.47,105500.0,57.7292,57.8047,57.6688,57.7368,105500.0
2010-11-24 11:20:00,76.46,76.54,76.36,76.42,103400.0,57.7292,57.7896,57.6537,57.699,103400.0
2010-11-24 11:25:00,76.44,76.46,76.16,76.28,140700.0,57.7141,57.7292,57.5027,57.5933,140700.0
2010-11-24 11:30:00,76.28,76.37,76.15,76.3,114700.0,57.5933,57.6613,57.4952,57.6084,114700.0
2010-11-24 11:35:00,76.29,76.35,76.24,76.24,47400.0,57.6009,57.6462,57.5631,57.5631,47400.0
2010-11-24 11:40:00,76.22,76.27,76.14,76.2,80400.0,57.548,57.5858,57.4876,57.5329,80400.0
2010-11-24 11:45:00,76.19,76.19,76.07,76.1,152400.0,57.5254,57.5254,57.4348,57.4574,152400.0
2010-11-24 11:50:00,76.11,76.14,75.96,76.1,106000.0,57.465,57.4876,57.3517,57.4574,106000.0
2010-11-24 11:55:00,76.07,76.12,76.05,76.11,49100.0,57.4348,57.4725,57.4197,57.465,49100.0
2010-11-24 12:00:00,76.11,76.12,76.03,76.09,60600.0,57.465,57.4725,57.4046,57.4499,60600.0
2010-11-24 12:05:00,76.09,76.1,76.04,76.04,57700.0,57.4499,57.4574,57.4121,57.4121,57700.0
2010-11-24 12:10:00,76.05,76.09,75.99,76.06,51900.0,57.4197,57.4499,57.3744,57.4272,51900.0
2010-11-24 12:15:00,76.05,76.09,75.82,75.97,88900.0,57.4197,57.4499,57.246,57.3593,88900.0
2010-11-24 12:20:00,75.95,76.03,75.92,75.94,36200.0,57.3442,57.4046,57.3215,57.3366,36200.0
2010-11-24 12:25:00,75.93,75.99,75.82,75.93,55900.0,57.3291,57.3744,57.246,57.3291,55900.0
2010-11-24 12:30:00,75.92,75.93,75.67,75.76,133700.0,57.3215,57.3291,57.1328,57.2007,133700.0
2010-11-24 12:35:00,75.76,75.8,75.69,75.76,79300.0,57.2007,57.2309,57.1479,57.2007,79300.0
2010-11-24 12:40:00,75.76,75.82,75.75,75.79,71100.0,57.2007,57.246,57.1932,57.2234,71100.0
2010-11-24 12:45:00,75.76,75.85,75.73,75.8,120100.0,57.2007,57.2687,57.1781,57.2309,120100.0
2010-11-24 12:50:00,75.82,76.04,75.81,76.04,52600.0,57.246,57.4121,57.2385,57.4121,52600.0
2010-11-24 12:55:00,76.03,76.31,76.01,76.3,88400.0,57.4046,57.616,57.3895,57.6084,88400.0
2010-11-24 13:00:00,76.29,76.3,76.1,76.13,36900.0,57.6009,57.6084,57.4574,57.4801,36900.0
2010-11-24 13:05:00,76.15,76.25,76.03,76.23,38800.0,57.4952,57.5707,57.4046,57.5556,38800.0
2010-11-24 13:10:00,76.23,76.44,76.23,76.4,38300.0,57.5556,57.7141,57.5556,57.6839,38300.0
2010-11-24 13:15:00,76.4,76.51,76.31,76.35,39500.0,57.6839,57.767,57.616,57.6462,39500.0
2010-11-24 13:20:00,76.36,76.4,76.17,76.19,78400.0,57.6537,57.6839,57.5103,57.5254,78400.0
2010-11-24 13:25:00,76.2,76.3,76.12,76.3,33700.0,57.5329,57.6084,57.4725,57.6084,33700.0
2010-11-24 13:30:00,76.29,76.29,76.11,76.14,36200.0,57.6009,57.6009,57.465,57.4876,36200.0
2010-11-24 13:35:00,76.12,76.29,76.11,76.13,22500.0,57.4725,57.6009,57.465,57.4801,22500.0
2010-11-24 13:40:00,76.13,76.15,76.06,76.06,27300.0,57.4801,57.4952,57.4272,57.4272,27300.0
2010-11-24 13:45:00,76.06,76.06,75.9,75.93,48000.0,57.4272,57.4272,57.3064,57.3291,48000.0
2010-11-24 13:50:00,75.93,75.96,75.81,75.87,96900.0,57.3291,57.3517,57.2385,57.2838,96900.0
2010-11-24 13:55:00,75.85,75.94,75.83,75.93,29300.0,57.2687,57.3366,57.2536,57.3291,29300.0
2010-11-24 14:00:00,75.94,76.08,75.9,75.96,50600.0,57.3366,57.4423,57.3064,57.3517,50600.0
2010-11-24 14:05:00,75.95,76.04,75.95,75.98,32400.0,57.3442,57.4121,57.3442,57.3668,32400.0
2010-11-24 14:10:00,75.98,75.99,75.85,75.93,39300.0,57.3668,57.3744,57.2687,57.3291,39300.0
2010-11-24 14:15:00,75.94,75.97,75.86,75.88,36900.0,57.3366,57.3593,57.2762,57.2913,36900.0
2010-11-24 14:20:00,75.88,75.89,75.86,75.86,24700.0,57.2913,57.2989,57.2762,57.2762,24700.0
2010-11-24 14:25:00,75.87,75.89,75.81,75.82,36400.0,57.2838,57.2989,57.2385,57.246,36400.0
2010-11-24 14:30:00,75.83,75.87,75.82,75.83,26800.0,57.2536,57.2838,57.246,57.2536,26800.0
2010-11-24 14:35:00,75.83,75.86,75.81,75.81,34100.0,57.2536,57.2762,57.2385,57.2385,34100.0
2010-11-24 14:40:00,75.82,75.87,75.8,75.83,40000.0,57.246,57.2838,57.2309,57.2536,40000.0
2010-11-24 14:45:00,75.86,75.98,75.86,75.89,32000.0,57.2762,57.3668,57.2762,57.2989,32000.0
2010-11-24 14:50:00,75.9,75.9,75.81,75.82,35100.0,57.3064,57.3064,57.2385,57.246,35100.0
2010-11-24 14:55:00,75.83,75.93,75.83,75.86,30300.0,57.2536,57.3291,57.2536,57.2762,30300.0
2010-11-24 15:00:00,75.87,76.03,75.85,76.03,63800.0,57.2838,57.4046,57.2687,57.4046,63800.0
2010-11-24 15:05:00,76.03,76.05,75.95,75.99,75000.0,57.4046,57.4197,57.3442,57.3744,75000.0
2010-11-24 15:10:00,76.01,76.3,76.0,76.29,96800.0,57.3895,57.6084,57.3819,57.6009,96800.0
2010-11-24 15:15:00,76.29,76.42,76.25,76.28,101700.0,57.6009,57.699,57.5707,57.5933,101700.0
2010-11-24 15:20:00,76.28,76.49,76.27,76.37,50300.0,57.5933,57.7519,57.5858,57.6613,50300.0
2010-11-24 15:25:00,76.36,76.41,76.28,76.36,68000.0,57.6537,57.6915,57.5933,57.6537,68000.0
2010-11-24 15:30:00,76.35,76.37,76.2,76.26,77500.0,57.6462,57.6613,57.5329,57.5782,77500.0
2010-11-24 15:35:00,76.25,76.25,76.09,76.1,99700.0,57.5707,57.5707,57.4499,57.4574,99700.0
2010-11-24 15:40:00,76.11,76.17,75.97,76.0,122900.0,57.465,57.5103,57.3593,57.3819,122900.0
2010-11-24 15:45:00,75.99,75.99,75.81,75.89,129300.0,57.3744,57.3744,57.2385,57.2989,129300.0
2010-11-24 15:50:00,75.9,76.08,75.86,76.05,186300.0,57.3064,57.4423,57.2762,57.4197,186300.0
2010-11-24 15:55:00,76.05,76.28,76.05,76.25,188600.0,57.4197,57.5933,57.4197,57.5707,188600.0
2010-11-26 09:30:00,75.71,75.78,75.26,75.39,99600.0,57.163,57.2158,56.8232,56.9214,99600.0
2010-11-26 09:35:00,75.36,75.47,75.31,75.34,52900.0,56.8987,56.9818,56.861,56.8836,52900.0
2010-11-26 09:40:00,75.33,75.47,75.31,75.42,45300.0,56.8761,56.9818,56.861,56.944,45300.0
2010-11-26 09:45:00,75.41,75.83,75.38,75.77,95400.0,56.9365,57.2536,56.9138,57.2083,95400.0
2010-11-26 09:50:00,75.77,75.99,75.74,75.9,61100.0,57.2083,57.3744,57.1856,57.3064,61100.0
2010-11-26 09:55:00,75.9,75.98,75.8,75.92,31800.0,57.3064,57.3668,57.2309,57.3215,31800.0
2010-11-26 10:00:00,75.93,76.0,75.89,75.95,30200.0,57.3291,57.3819,57.2989,57.3442,30200.0
2010-11-26 10:05:00,75.95,75.95,75.8,75.93,20700.0,57.3442,57.3442,57.2309,57.3291,20700.0
2010-11-26 10:10:00,75.94,76.15,75.93,76.12,29900.0,57.3366,57.4952,57.3291,57.4725,29900.0
2010-11-26 10:15:00,76.15,76.2,76.0,76.0,20200.0,57.4952,57.5329,57.3819,57.3819,20200.0
2010-11-26 10:20:00,76.02,76.13,75.95,75.98,28800.0,57.397,57.4801,57.3442,57.3668,28800.0
2010-11-26 10:25:00,75.99,76.02,75.95,76.0,25200.0,57.3744,57.397,57.3442,57.3819,25200.0
2010-11-26 10:30:00,76.02,76.04,75.93,75.99,40600.0,57.397,57.4121,57.3291,57.3744,40600.0
2010-11-26 10:35:00,76.0,76.06,75.97,76.03,40500.0,57.3819,57.4272,57.3593,57.4046,40500.0
2010-11-26 10:40:00,76.02,76.16,76.01,76.08,25200.0,57.397,57.5027,57.3895,57.4423,25200.0
2010-11-26 10:45:00,76.08,76.08,75.98,76.02,31900.0,57.4423,57.4423,57.3668,57.397,31900.0
2010-11-26 10:50:00,76.02,76.14,75.99,76.13,41800.0,57.397,57.4876,57.3744,57.4801,41800.0
2010-11-26 10:55:00,76.14,76.23,76.11,76.17,40500.0,57.4876,57.5556,57.465,57.5103,40500.0
2010-11-26 11:00:00,76.17,76.21,76.07,76.07,138700.0,57.5103,57.5405,57.4348,57.4348,138700.0
2010-11-26 11:05:00,76.07,76.1,76.02,76.1,26600.0,57.4348,57.4574,57.397,57.4574,26600.0
2010-11-26 11:10:00,76.1,76.12,76.01,76.12,39700.0,57.4574,57.4725,57.3895,57.4725,39700.0
2010-11-26 11:15:00,76.12,76.16,76.02,76.03,33700.0,57.4725,57.5027,57.397,57.4046,33700.0
2010-11-26 11:20:00,76.03,76.03,75.98,76.0,10700.0,57.4046,57.4046,57.3668,57.3819,10700.0
2010-11-26 11:25:00,75.99,76.0,75.92,75.95,14400.0,57.3744,57.3819,57.3215,57.3442,14400.0
2010-11-26 11:30:00,75.95,75.97,75.9,75.9,22100.0,57.3442,57.3593,57.3064,57.3064,22100.0
2010-11-26 11:35:00,75.89,75.95,75.86,75.95,29200.0,57.2989,57.3442,57.2762,57.3442,29200.0
2010-11-26 11:40:00,75.94,75.96,75.83,75.88,26100.0,57.3366,57.3517,57.2536,57.2913,26100.0
2010-11-26 11:45:00,75.87,76.01,75.86,76.01,26100.0,57.2838,57.3895,57.2762,57.3895,26100.0
2010-11-26 11:50:00,76.01,76.02,75.94,75.96,14500.0,57.3895,57.397,57.3366,57.3517,14500.0
2010-11-26 11:55:00,75.95,76.04,75.91,76.02,16800.0,57.3442,57.4121,57.314,57.397,16800.0
2010-11-26 12:00:00,76.03,76.05,75.9,75.96,20700.0,57.4046,57.4197,57.3064,57.3517,20700.0
2010-11-26 12:05:00,75.95,76.03,75.94,75.96,19200.0,57.3442,57.4046,57.3366,57.3517,19200.0
2010-11-26 12:10:00,75.96,76.01,75.94,76.0,13800.0,57.3517,57.3895,57.3366,57.3819,13800.0
2010-11-26 12:15:00,75.99,76.13,75.97,76.11,17600.0,57.3744,57.4801,57.3593,57.465,17600.0
2010-11-26 12:20:00,76.13,76.3,76.13,76.2,48500.0,57.4801,57.6084,57.4801,57.5329,48500.0
2010-11-26 12:25:00,76.21,76.25,76.05,76.23,58400.0,57.5405,57.5707,57.4197,57.5556,58400.0
2010-11-26 12:30:00,76.21,76.25,76.17,76.25,20800.0,57.5405,57.5707,57.5103,57.5707,20800.0
2010-11-26 12:35:00,76.25,76.3,76.2,76.2,34200.0,57.5707,57.6084,57.5329,57.5329,34200.0
2010-11-26 12:40:00,76.2,76.2,76.09,76.13,36800.0,57.5329,57.5329,57.4499,57.4801,36800.0
2010-11-26 12:45:00,76.13,76.24,76.13,76.21,28400.0,57.4801,57.5631,57.4801,57.5405,28400.0
2010-11-26 12:50:00,76.21,76.22,76.07,76.07,32500.0,57.5405,57.548,57.4348,57.4348,32500.0
2010-11-26 12:55:00,76.06,76.06,75.95,75.96,106100.0,57.4272,57.4272,57.3442,57.3517,106100.0
2010-11-29 09:30:00,76.21,76.45,76.03,76.22,179100.0,57.5405,57.7217,57.4046,57.548,179100.0
2010-11-29 09:35:00,76.17,76.43,76.17,76.31,80800.0,57.5103,57.7066,57.5103,57.616,80800.0
2010-11-29 09:40:00,76.34,76.36,76.15,76.2,79900.0,57.6386,57.6537,57.4952,57.5329,79900.0
2010-11-29 09:45:00,76.17,76.18,75.83,75.83,162800.0,57.5103,57.5178,57.2536,57.2536,162800.0
2010-11-29 09:50:00,75.85,75.9,75.75,75.77,105200.0,57.2687,57.3064,57.1932,57.2083,105200.0
2010-11-29 09:55:00,75.77,75.79,75.45,75.51,127800.0,57.2083,57.2234,56.9667,57.012,127800.0
2010-11-29 10:00:00,75.5,75.5,75.3,75.36,95400.0,57.0044,57.0044,56.8534,56.8987,95400.0
2010-11-29 10:05:00,75.34,75.64,75.34,75.63,61700.0,56.8836,57.1101,56.8836,57.1026,61700.0
2010-11-29 10:10:00,75.57,75.74,75.42,75.74,50000.0,57.0573,57.1856,56.944,57.1856,50000.0
2010-11-29 10:15:00,75.74,75.87,75.65,75.7,70400.0,57.1856,57.2838,57.1177,57.1554,70400.0
2010-11-29 10:20:00,75.7,75.73,75.56,75.71,36400.0,57.1554,57.1781,57.0497,57.163,36400.0
2010-11-29 10:25:00,75.7,75.71,75.51,75.54,42100.0,57.1554,57.163,57.012,57.0346,42100.0
2010-11-29 10:30:00,75.56,76.16,75.53,76.05,90200.0,57.0497,57.5027,57.0271,57.4197,90200.0
2010-11-29 10:35:00,76.06,76.18,76.04,76.18,67500.0,57.4272,57.5178,57.4121,57.5178,67500.0
2010-11-29 10:40:00,76.19,76.45,76.16,76.31,148100.0,57.5254,57.7217,57.5027,57.616,148100.0
2010-11-29 10:45:00,76.31,76.41,76.27,76.32,40500.0,57.616,57.6915,57.5858,57.6235,40500.0
2010-11-29 10:50:00,76.33,76.4,76.22,76.25,51900.0,57.6311,57.6839,57.548,57.5707,51900.0
2010-11-29 10:55:00,76.22,76.24,76.03,76.12,41700.0,57.548,57.5631,57.4046,57.4725,41700.0
2010-11-29 11:00:00,76.11,76.19,76.08,76.19,46000.0,57.465,57.5254,57.4423,57.5254,46000.0
2010-11-29 11:05:00,76.18,76.25,76.05,76.16,32900.0,57.5178,57.5707,57.4197,57.5027,32900.0
2010-11-29 11:10:00,76.14,76.25,76.03,76.17,28200.0,57.4876,57.5707,57.4046,57.5103,28200.0
2010-11-29 11:15:00,76.19,76.19,75.97,76.02,27300.0,57.5254,57.5254,57.3593,57.397,27300.0
2010-11-29 11:20:00,76.03,76.2,75.9,75.93,51700.0,57.4046,57.5329,57.3064,57.3291,51700.0
2010-11-29 11:25:00,75.95,76.05,75.81,76.0,46000.0,57.3442,57.4197,57.2385,57.3819,46000.0
2010-11-29 11:30:00,75.99,76.05,75.78,75.78,60700.0,57.3744,57.4197,57.2158,57.2158,60700.0
2010-11-29 11:35:00,75.77,75.83,75.66,75.68,40200.0,57.2083,57.2536,57.1252,57.1403,40200.0
2010-11-29 11:40:00,75.69,75.77,75.56,75.58,32500.0,57.1479,57.2083,57.0497,57.0648,32500.0
2010-11-29 11:45:00,75.57,75.69,75.49,75.61,57400.0,57.0573,57.1479,56.9969,57.0875,57400.0
2010-11-29 11:50:00,75.61,75.61,75.49,75.61,17400.0,57.0875,57.0875,56.9969,57.0875,17400.0
2010-11-29 11:55:00,75.6,75.73,75.49,75.7,39500.0,57.0799,57.1781,56.9969,57.1554,39500.0
2010-11-29 12:00:00,75.67,75.82,75.66,75.74,56300.0,57.1328,57.246,57.1252,57.1856,56300.0
2010-11-29 12:05:00,75.72,75.92,75.71,75.91,49800.0,57.1705,57.3215,57.163,57.314,49800.0
2010-11-29 12:10:00,75.92,75.97,75.81,75.85,40600.0,57.3215,57.3593,57.2385,57.2687,40600.0
2010-11-29 12:15:00,75.83,75.89,75.79,75.79,34800.0,57.2536,57.2989,57.2234,57.2234,34800.0
2010-11-29 12:20:00,75.78,75.85,75.74,75.8,53400.0,57.2158,57.2687,57.1856,57.2309,53400.0
2010-11-29 12:25:00,75.79,75.83,75.72,75.75,23600.0,57.2234,57.2536,57.1705,57.1932,23600.0
2010-11-29 12:30:00,75.75,75.77,75.6,75.62,26600.0,57.1932,57.2083,57.0799,57.095,26600.0
2010-11-29 12:35:00,75.63,75.75,75.61,75.67,32500.0,57.1026,57.1932,57.0875,57.1328,32500.0
2010-11-29 12:40:00,75.68,75.87,75.68,75.74,28700.0,57.1403,57.2838,57.1403,57.1856,28700.0
2010-11-29 12:45:00,75.74,75.8,75.67,75.78,22500.0,57.1856,57.2309,57.1328,57.2158,22500.0
2010-11-29 12:50:00,75.76,75.76,75.65,75.69,21200.0,57.2007,57.2007,57.1177,57.1479,21200.0
2010-11-29 12:55:00,75.69,75.69,75.6,75.62,31000.0,57.1479,57.1479,57.0799,57.095,31000.0
2010-11-29 13:00:00,75.62,75.64,75.55,75.57,34800.0,57.095,57.1101,57.0422,57.0573,34800.0
2010-11-29 13:05:00,75.56,75.59,75.43,75.46,33200.0,57.0497,57.0724,56.9516,56.9742,33200.0
2010-11-29 13:10:00,75.46,75.51,75.43,75.46,51200.0,56.9742,57.012,56.9516,56.9742,51200.0
2010-11-29 13:15:00,75.47,75.53,75.47,75.48,25800.0,56.9818,57.0271,56.9818,56.9893,25800.0
2010-11-29 13:20:00,75.5,75.58,75.5,75.5,40200.0,57.0044,57.0648,57.0044,57.0044,40200.0
2010-11-29 13:25:00,75.49,75.5,75.36,75.43,42800.0,56.9969,57.0044,56.8987,56.9516,42800.0
2010-11-29 13:30:00,75.43,75.46,75.39,75.43,98600.0,56.9516,56.9742,56.9214,56.9516,98600.0
2010-11-29 13:35:00,75.43,75.45,75.31,75.32,55300.0,56.9516,56.9667,56.861,56.8685,55300.0
2010-11-29 13:40:00,75.32,75.41,75.31,75.41,53400.0,56.8685,56.9365,56.861,56.9365,53400.0
2010-11-29 13:45:00,75.4,75.41,75.3,75.41,57800.0,56.9289,56.9365,56.8534,56.9365,57800.0
2010-11-29 13:50:00,75.4,75.41,75.29,75.33,50300.0,56.9289,56.9365,56.8459,56.8761,50300.0
2010-11-29 13:55:00,75.33,75.33,75.25,75.25,120800.0,56.8761,56.8761,56.8157,56.8157,120800.0
2010-11-29 14:00:00,75.25,75.35,75.25,75.33,76400.0,56.8157,56.8912,56.8157,56.8761,76400.0
2010-11-29 14:05:00,75.32,75.32,75.27,75.32,46800.0,56.8685,56.8685,56.8308,56.8685,46800.0
2010-11-29 14:10:00,75.31,75.36,75.25,75.29,41300.0,56.861,56.8987,56.8157,56.8459,41300.0
2010-11-29 14:15:00,75.29,75.37,75.28,75.36,61700.0,56.8459,56.9063,56.8383,56.8987,61700.0
2010-11-29 14:20:00,75.36,75.44,75.25,75.26,58100.0,56.8987,56.9591,56.8157,56.8232,58100.0
2010-11-29 14:25:00,75.25,75.37,75.25,75.36,90500.0,56.8157,56.9063,56.8157,56.8987,90500.0
2010-11-29 14:30:00,75.36,75.46,75.32,75.37,177500.0,56.8987,56.9742,56.8685,56.9063,177500.0
2010-11-29 14:35:00,75.39,75.45,75.36,75.41,80900.0,56.9214,56.9667,56.8987,56.9365,80900.0
2010-11-29 14:40:00,75.4,75.46,75.37,75.4,103800.0,56.9289,56.9742,56.9063,56.9289,103800.0
2010-11-29 14:45:00,75.41,75.48,75.4,75.44,80900.0,56.9365,56.9893,56.9289,56.9591,80900.0
2010-11-29 14:50:00,75.44,75.44,75.28,75.29,76400.0,56.9591,56.9591,56.8383,56.8459,76400.0
2010-11-29 14:55:00,75.29,75.34,75.26,75.31,99900.0,56.8459,56.8836,56.8232,56.861,99900.0
2010-11-29 15:00:00,75.31,75.35,75.26,75.31,192700.0,56.861,56.8912,56.8232,56.861,192700.0
2010-11-29 15:05:00,75.32,75.35,75.29,75.32,96700.0,56.8685,56.8912,56.8459,56.8685,96700.0
2010-11-29 15:10:00,75.33,75.42,75.3,75.35,69600.0,56.8761,56.944,56.8534,56.8912,69600.0
2010-11-29 15:15:00,75.35,75.5,75.34,75.48,116500.0,56.8912,57.0044,56.8836,56.9893,116500.0
2010-11-29 15:20:00,75.48,75.49,75.4,75.45,75700.0,56.9893,56.9969,56.9289,56.9667,75700.0
2010-11-29 15:25:00,75.45,75.46,75.34,75.37,120800.0,56.9667,56.9742,56.8836,56.9063,120800.0
2010-11-29 15:30:00,75.38,75.39,75.3,75.36,96300.0,56.9138,56.9214,56.8534,56.8987,96300.0
2010-11-29 15:35:00,75.36,75.43,75.34,75.37,92500.0,56.8987,56.9516,56.8836,56.9063,92500.0
2010-11-29 15:40:00,75.38,75.4,75.2,75.29,208300.0,56.9138,56.9289,56.7779,56.8459,208300.0
2010-11-29 15:45:00,75.29,75.32,75.25,75.31,178500.0,56.8459,56.8685,56.8157,56.861,178500.0
2010-11-29 15:50:00,75.31,75.32,75.18,75.2,128600.0,56.861,56.8685,56.7628,56.7779,128600.0
2010-11-29 15:55:00,75.19,75.28,75.18,75.19,201500.0,56.7704,56.8383,56.7628,56.7704,201500.0
2010-11-30 09:30:00,74.94,75.01,74.35,74.47,240100.0,56.5816,56.6345,56.1361,56.2267,240100.0
2010-11-30 09:35:00,74.53,74.67,74.46,74.64,59100.0,56.272,56.3778,56.2192,56.3551,59100.0
2010-11-30 09:40:00,74.62,74.92,74.57,74.89,112700.0,56.34,56.5665,56.3022,56.5439,112700.0
2010-11-30 09:45:00,74.89,74.89,74.6,74.69,93800.0,56.5439,56.5439,56.3249,56.3929,93800.0
2010-11-30 09:50:00,74.66,74.73,74.38,74.44,79800.0,56.3702,56.4231,56.1588,56.2041,79800.0
2010-11-30 09:55:00,74.41,74.81,74.41,74.67,78000.0,56.1814,56.4835,56.1814,56.3778,78000.0
2010-11-30 10:00:00,74.67,74.91,74.56,74.58,74400.0,56.3778,56.559,56.2947,56.3098,74400.0
2010-11-30 10:05:00,74.62,74.67,74.46,74.5,57800.0,56.34,56.3778,56.2192,56.2494,57800.0
2010-11-30 10:10:00,74.49,74.53,74.45,74.5,50100.0,56.2418,56.272,56.2116,56.2494,50100.0
2010-11-30 10:15:00,74.51,74.62,74.45,74.48,69100.0,56.2569,56.34,56.2116,56.2343,69100.0
2010-11-30 10:20:00,74.5,74.58,74.4,74.55,106500.0,56.2494,56.3098,56.1739,56.2871,106500.0
2010-11-30 10:25:00,74.55,74.73,74.53,74.57,99400.0,56.2871,56.4231,56.272,56.3022,99400.0
2010-11-30 10:30:00,74.57,74.58,74.3,74.35,113100.0,56.3022,56.3098,56.0984,56.1361,113100.0
2010-11-30 10:35:00,74.35,74.38,74.12,74.24,152400.0,56.1361,56.1588,55.9625,56.0531,152400.0
2010-11-30 10:40:00,74.24,74.49,74.23,74.44,80700.0,56.0531,56.2418,56.0455,56.2041,80700.0
2010-11-30 10:45:00,74.44,74.46,74.33,74.43,50800.0,56.2041,56.2192,56.121,56.1965,50800.0
2010-11-30 10:50:00,74.44,74.44,74.16,74.28,50200.0,56.2041,56.2041,55.9927,56.0833,50200.0
2010-11-30 10:55:00,74.27,74.41,74.27,74.36,37100.0,56.0757,56.1814,56.0757,56.1437,37100.0
2010-11-30 11:00:00,74.39,74.46,74.31,74.39,59600.0,56.1663,56.2192,56.1059,56.1663,59600.0
2010-11-30 11:05:00,74.39,74.4,74.15,74.17,61100.0,56.1663,56.1739,55.9851,56.0002,61100.0
2010-11-30 11:10:00,74.17,74.23,74.07,74.11,85600.0,56.0002,56.0455,55.9247,55.9549,85600.0
2010-11-30 11:15:00,74.11,74.32,74.06,74.29,88500.0,55.9549,56.1135,55.9172,56.0908,88500.0
2010-11-30 11:20:00,74.28,74.47,74.19,74.4,66500.0,56.0833,56.2267,56.0153,56.1739,66500.0
2010-11-30 11:25:00,74.41,74.52,74.37,74.46,48700.0,56.1814,56.2645,56.1512,56.2192,48700.0
2010-11-30 11:30:00,74.47,74.5,74.27,74.36,46500.0,56.2267,56.2494,56.0757,56.1437,46500.0
2010-11-30 11:35:00,74.35,74.46,74.25,74.46,47300.0,56.1361,56.2192,56.0606,56.2192,47300.0
2010-11-30 11:40:00,74.46,74.55,74.41,74.46,62500.0,56.2192,56.2871,56.1814,56.2192,62500.0
2010-11-30 11:45:00,74.47,74.49,74.37,74.39,39200.0,56.2267,56.2418,56.1512,56.1663,39200.0
2010-11-30 11:50:00,74.4,74.43,74.34,74.38,32800.0,56.1739,56.1965,56.1286,56.1588,32800.0
2010-11-30 11:55:00,74.37,74.5,74.32,74.43,61200.0,56.1512,56.2494,56.1135,56.1965,61200.0
2010-11-30 12:00:00,74.44,74.5,74.39,74.46,46000.0,56.2041,56.2494,56.1663,56.2192,46000.0
2010-11-30 12:05:00,74.46,74.53,74.4,74.42,40100.0,56.2192,56.272,56.1739,56.189,40100.0
2010-11-30 12:10:00,74.42,74.53,74.41,74.49,24900.0,56.189,56.272,56.1814,56.2418,24900.0
2010-11-30 12:15:00,74.5,74.53,74.43,74.44,32700.0,56.2494,56.272,56.1965,56.2041,32700.0
2010-11-30 12:20:00,74.43,74.52,74.43,74.48,40100.0,56.1965,56.2645,56.1965,56.2343,40100.0
2010-11-30 12:25:00,74.49,74.54,74.46,74.5,46100.0,56.2418,56.2796,56.2192,56.2494,46100.0
2010-11-30 12:30:00,74.5,74.52,74.35,74.35,26400.0,56.2494,56.2645,56.1361,56.1361,26400.0
2010-11-30 12:35:00,74.35,74.38,74.25,74.36,67100.0,56.1361,56.1588,56.0606,56.1437,67100.0
2010-11-30 12:40:00,74.36,74.55,74.34,74.55,43200.0,56.1437,56.2871,56.1286,56.2871,43200.0
2010-11-30 12:45:00,74.56,74.67,74.56,74.56,55500.0,56.2947,56.3778,56.2947,56.2947,55500.0
2010-11-30 12:50:00,74.55,74.67,74.52,74.67,27700.0,56.2871,56.3778,56.2645,56.3778,27700.0
2010-11-30 12:55:00,74.66,74.79,74.58,74.74,64600.0,56.3702,56.4684,56.3098,56.4306,64600.0
2010-11-30 13:00:00,74.74,75.0,74.68,74.98,58500.0,56.4306,56.6269,56.3853,56.6118,58500.0
2010-11-30 13:05:00,74.98,74.98,74.86,74.93,28200.0,56.6118,56.6118,56.5212,56.5741,28200.0
2010-11-30 13:10:00,74.96,75.0,74.95,74.99,19200.0,56.5967,56.6269,56.5892,56.6194,19200.0
2010-11-30 13:15:00,74.98,75.03,74.96,74.99,81100.0,56.6118,56.6496,56.5967,56.6194,81100.0
2010-11-30 13:20:00,74.99,75.08,74.94,75.05,61200.0,56.6194,56.6873,56.5816,56.6647,61200.0
2010-11-30 13:25:00,75.05,75.06,74.96,75.0,43100.0,56.6647,56.6722,56.5967,56.6269,43100.0
2010-11-30 13:30:00,75.0,75.03,74.92,74.92,31700.0,56.6269,56.6496,56.5665,56.5665,31700.0
2010-11-30 13:35:00,74.93,75.06,74.92,75.02,49400.0,56.5741,56.6722,56.5665,56.642,49400.0
2010-11-30 13:40:00,75.01,75.05,74.93,74.99,50900.0,56.6345,56.6647,56.5741,56.6194,50900.0
2010-11-30 13:45:00,74.99,75.02,74.95,75.01,62500.0,56.6194,56.642,56.5892,56.6345,62500.0
2010-11-30 13:50:00,75.01,75.01,74.9,74.94,27300.0,56.6345,56.6345,56.5514,56.5816,27300.0
2010-11-30 13:55:00,74.94,74.99,74.85,74.98,31200.0,56.5816,56.6194,56.5137,56.6118,31200.0
2010-11-30 14:00:00,74.95,75.02,74.9,74.92,30100.0,56.5892,56.642,56.5514,56.5665,30100.0
2010-11-30 14:05:00,74.94,75.05,74.92,75.03,40900.0,56.5816,56.6647,56.5665,56.6496,40900.0
2010-11-30 14:10:00,75.04,75.06,74.93,74.93,34300.0,56.6571,56.6722,56.5741,56.5741,34300.0
2010-11-30 14:15:00,74.94,75.04,74.88,75.04,78300.0,56.5816,56.6571,56.5363,56.6571,78300.0
2010-11-30 14:20:00,75.04,75.04,74.9,74.92,52400.0,56.6571,56.6571,56.5514,56.5665,52400.0
2010-11-30 14:25:00,74.93,75.0,74.8,74.87,49600.0,56.5741,56.6269,56.4759,56.5288,49600.0
2010-11-30 14:30:00,74.88,74.9,74.72,74.73,36100.0,56.5363,56.5514,56.4155,56.4231,36100.0
2010-11-30 14:35:00,74.75,74.91,74.75,74.84,29900.0,56.4382,56.559,56.4382,56.5061,29900.0
2010-11-30 14:40:00,74.83,74.99,74.8,74.93,45300.0,56.4986,56.6194,56.4759,56.5741,45300.0
2010-11-30 14:45:00,74.94,74.97,74.87,74.95,40600.0,56.5816,56.6043,56.5288,56.5892,40600.0
2010-11-30 14:50:00,74.97,74.99,74.9,74.94,28900.0,56.6043,56.6194,56.5514,56.5816,28900.0
2010-11-30 14:55:00,74.93,75.14,74.93,75.11,71300.0,56.5741,56.7326,56.5741,56.71,71300.0
2010-11-30 15:00:00,75.11,75.12,75.02,75.08,75900.0,56.71,56.7175,56.642,56.6873,75900.0
2010-11-30 15:05:00,75.08,75.09,74.95,74.99,83000.0,56.6873,56.6949,56.5892,56.6194,83000.0
2010-11-30 15:10:00,74.98,75.0,74.87,74.98,43400.0,56.6118,56.6269,56.5288,56.6118,43400.0
2010-11-30 15:15:00,74.97,75.02,74.9,75.0,48500.0,56.6043,56.642,56.5514,56.6269,48500.0
2010-11-30 15:20:00,75.0,75.04,74.97,74.99,61400.0,56.6269,56.6571,56.6043,56.6194,61400.0
2010-11-30 15:25:00,74.99,75.0,74.86,74.92,70800.0,56.6194,56.6269,56.5212,56.5665,70800.0
2010-11-30 15:30:00,74.93,75.01,74.89,74.89,71300.0,56.5741,56.6345,56.5439,56.5439,71300.0
2010-11-30 15:35:00,74.89,74.94,74.82,74.82,89000.0,56.5439,56.5816,56.491,56.491,89000.0
2010-11-30 15:40:00,74.82,74.82,74.55,74.61,86200.0,56.491,56.491,56.2871,56.3324,86200.0
2010-11-30 15:45:00,74.62,74.69,74.57,74.6,100900.0,56.34,56.3929,56.3022,56.3249,100900.0
2010-11-30 15:50:00,74.6,74.79,74.53,74.74,129200.0,56.3249,56.4684,56.272,56.4306,129200.0
2010-11-30 15:55:00,74.73,74.77,74.64,74.66,123700.0,56.4231,56.4533,56.3551,56.3702,123700.0
2010-12-01 09:30:00,75.89,76.0,75.87,75.91,189500.0,57.2989,57.3819,57.2838,57.314,189500.0
2010-12-01 09:35:00,75.95,76.1,75.67,75.7,135800.0,57.3442,57.4574,57.1328,57.1554,135800.0
2010-12-01 09:40:00,75.72,75.92,75.63,75.9,67600.0,57.1705,57.3215,57.1026,57.3064,67600.0
2010-12-01 09:45:00,75.9,75.98,75.7,75.84,87100.0,57.3064,57.3668,57.1554,57.2611,87100.0
2010-12-01 09:50:00,75.86,75.94,75.75,75.84,82900.0,57.2762,57.3366,57.1932,57.2611,82900.0
2010-12-01 09:55:00,75.84,76.0,75.8,75.99,71000.0,57.2611,57.3819,57.2309,57.3744,71000.0
2010-12-01 10:00:00,75.99,76.01,75.68,75.87,137200.0,57.3744,57.3895,57.1403,57.2838,137200.0
2010-12-01 10:05:00,75.88,75.9,75.52,75.6,86200.0,57.2913,57.3064,57.0195,57.0799,86200.0
2010-12-01 10:10:00,75.59,75.6,75.41,75.5,77900.0,57.0724,57.0799,56.9365,57.0044,77900.0
2010-12-01 10:15:00,75.5,75.56,75.37,75.39,60800.0,57.0044,57.0497,56.9063,56.9214,60800.0
2010-12-01 10:20:00,75.4,75.5,75.35,75.35,127800.0,56.9289,57.0044,56.8912,56.8912,127800.0
2010-12-01 10:25:00,75.35,75.39,75.24,75.25,78800.0,56.8912,56.9214,56.8081,56.8157,78800.0
2010-12-01 10:30:00,75.24,75.47,75.23,75.46,92500.0,56.8081,56.9818,56.8006,56.9742,92500.0
2010-12-01 10:35:00,75.47,75.56,75.44,75.5,63000.0,56.9818,57.0497,56.9591,57.0044,63000.0
2010-12-01 10:40:00,75.5,75.7,75.45,75.67,63100.0,57.0044,57.1554,56.9667,57.1328,63100.0
2010-12-01 10:45:00,75.69,76.0,75.69,75.96,244200.0,57.1479,57.3819,57.1479,57.3517,244200.0
2010-12-01 10:50:00,75.97,75.98,75.86,75.9,101900.0,57.3593,57.3668,57.2762,57.3064,101900.0
2010-12-01 10:55:00,75.9,75.96,75.9,75.91,103800.0,57.3064,57.3517,57.3064,57.314,103800.0
2010-12-01 11:00:00,75.91,75.93,75.82,75.86,68400.0,57.314,57.3291,57.246,57.2762,68400.0
2010-12-01 11:05:00,75.83,75.95,75.78,75.95,34500.0,57.2536,57.3442,57.2158,57.3442,34500.0
2010-12-01 11:10:00,75.94,76.01,75.93,75.98,102600.0,57.3366,57.3895,57.3291,57.3668,102600.0
2010-12-01 11:15:00,75.99,76.0,75.85,75.87,46300.0,57.3744,57.3819,57.2687,57.2838,46300.0
2010-12-01 11:20:00,75.88,75.91,75.81,75.82,24200.0,57.2913,57.314,57.2385,57.246,24200.0
2010-12-01 11:25:00,75.83,75.87,75.79,75.8,102900.0,57.2536,57.2838,57.2234,57.2309,102900.0
2010-12-01 11:30:00,75.8,75.9,75.8,75.86,62200.0,57.2309,57.3064,57.2309,57.2762,62200.0
2010-12-01 11:35:00,75.86,75.88,75.8,75.81,55400.0,57.2762,57.2913,57.2309,57.2385,55400.0
2010-12-01 11:40:00,75.82,75.83,75.76,75.8,23500.0,57.246,57.2536,57.2007,57.2309,23500.0
2010-12-01 11:45:00,75.81,75.82,75.77,75.8,19300.0,57.2385,57.246,57.2083,57.2309,19300.0
2010-12-01 11:50:00,75.8,75.95,75.8,75.9,138500.0,57.2309,57.3442,57.2309,57.3064,138500.0
2010-12-01 11:55:00,75.9,75.94,75.84,75.88,70400.0,57.3064,57.3366,57.2611,57.2913,70400.0
2010-12-01 12:00:00,75.88,75.96,75.8,75.81,62100.0,57.2913,57.3517,57.2309,57.2385,62100.0
2010-12-01 12:05:00,75.81,75.92,75.78,75.8,33600.0,57.2385,57.3215,57.2158,57.2309,33600.0
2010-12-01 12:10:00,75.8,75.85,75.78,75.79,29800.0,57.2309,57.2687,57.2158,57.2234,29800.0
2010-12-01 12:15:00,75.78,75.82,75.75,75.8,33000.0,57.2158,57.246,57.1932,57.2309,33000.0
2010-12-01 12:20:00,75.81,75.86,75.76,75.81,32300.0,57.2385,57.2762,57.2007,57.2385,32300.0
2010-12-01 12:25:00,75.82,75.98,75.79,75.96,43600.0,57.246,57.3668,57.2234,57.3517,43600.0
2010-12-01 12:30:00,75.96,76.12,75.96,76.08,57300.0,57.3517,57.4725,57.3517,57.4423,57300.0
2010-12-01 12:35:00,76.08,76.12,76.02,76.06,24400.0,57.4423,57.4725,57.397,57.4272,24400.0
2010-12-01 12:40:00,76.06,76.11,76.06,76.08,17900.0,57.4272,57.465,57.4272,57.4423,17900.0
2010-12-01 12:45:00,76.08,76.1,75.97,76.03,42700.0,57.4423,57.4574,57.3593,57.4046,42700.0
2010-12-01 12:50:00,76.03,76.04,75.93,76.02,20200.0,57.4046,57.4121,57.3291,57.397,20200.0
2010-12-01 12:55:00,76.03,76.06,75.98,76.0,20000.0,57.4046,57.4272,57.3668,57.3819,20000.0
2010-12-01 13:00:00,76.0,76.17,75.98,76.12,45700.0,57.3819,57.5103,57.3668,57.4725,45700.0
2010-12-01 13:05:00,76.13,76.19,76.02,76.05,49500.0,57.4801,57.5254,57.397,57.4197,49500.0
2010-12-01 13:10:00,76.05,76.19,76.04,76.18,37400.0,57.4197,57.5254,57.4121,57.5178,37400.0
2010-12-01 13:15:00,76.19,76.19,75.95,75.96,54800.0,57.5254,57.5254,57.3442,57.3517,54800.0
2010-12-01 13:20:00,75.95,75.99,75.81,75.93,60500.0,57.3442,57.3744,57.2385,57.3291,60500.0
2010-12-01 13:25:00,75.95,75.99,75.78,75.96,46700.0,57.3442,57.3744,57.2158,57.3517,46700.0
2010-12-01 13:30:00,75.95,76.05,75.85,75.87,41900.0,57.3442,57.4197,57.2687,57.2838,41900.0
2010-12-01 13:35:00,75.89,76.02,75.82,76.02,28400.0,57.2989,57.397,57.246,57.397,28400.0
2010-12-01 13:40:00,76.01,76.02,75.87,75.93,35900.0,57.3895,57.397,57.2838,57.3291,35900.0
2010-12-01 13:45:00,75.93,75.99,75.88,75.97,18100.0,57.3291,57.3744,57.2913,57.3593,18100.0
2010-12-01 13:50:00,75.96,75.96,75.85,75.93,20000.0,57.3517,57.3517,57.2687,57.3291,20000.0
2010-12-01 13:55:00,75.92,76.05,75.91,76.0,32400.0,57.3215,57.4197,57.314,57.3819,32400.0
2010-12-01 14:00:00,76.01,76.04,75.98,76.01,42100.0,57.3895,57.4121,57.3668,57.3895,42100.0
2010-12-01 14:05:00,76.0,76.05,75.95,75.96,56300.0,57.3819,57.4197,57.3442,57.3517,56300.0
2010-12-01 14:10:00,75.96,76.1,75.96,75.97,51900.0,57.3517,57.4574,57.3517,57.3593,51900.0
2010-12-01 14:15:00,75.98,76.15,75.97,76.15,28500.0,57.3668,57.4952,57.3593,57.4952,28500.0
2010-12-01 14:20:00,76.14,76.19,76.12,76.13,77800.0,57.4876,57.5254,57.4725,57.4801,77800.0
2010-12-01 14:25:00,76.13,76.15,75.96,75.98,42500.0,57.4801,57.4952,57.3517,57.3668,42500.0
2010-12-01 14:30:00,75.99,76.08,75.99,76.0,26100.0,57.3744,57.4423,57.3744,57.3819,26100.0
2010-12-01 14:35:00,76.02,76.14,76.0,76.08,22800.0,57.397,57.4876,57.3819,57.4423,22800.0
2010-12-01 14:40:00,76.08,76.15,76.07,76.15,34600.0,57.4423,57.4952,57.4348,57.4952,34600.0
2010-12-01 14:45:00,76.15,76.17,76.04,76.08,31500.0,57.4952,57.5103,57.4121,57.4423,31500.0
2010-12-01 14:50:00,76.07,76.07,75.99,76.04,42000.0,57.4348,57.4348,57.3744,57.4121,42000.0
2010-12-01 14:55:00,76.02,76.1,76.02,76.09,37700.0,57.397,57.4574,57.397,57.4499,37700.0
2010-12-01 15:00:00,76.08,76.09,75.93,75.94,24500.0,57.4423,57.4499,57.3291,57.3366,24500.0
2010-12-01 15:05:00,75.94,76.09,75.93,76.06,37300.0,57.3366,57.4499,57.3291,57.4272,37300.0
2010-12-01 15:10:00,76.04,76.12,76.0,76.03,39700.0,57.4121,57.4725,57.3819,57.4046,39700.0
2010-12-01 15:15:00,76.04,76.07,75.95,76.01,30700.0,57.4121,57.4348,57.3442,57.3895,30700.0
2010-12-01 15:20:00,76.01,76.07,75.99,76.01,38000.0,57.3895,57.4348,57.3744,57.3895,38000.0
2010-12-01 15:25:00,76.0,76.14,76.0,76.09,38800.0,57.3819,57.4876,57.3819,57.4499,38800.0
2010-12-01 15:30:00,76.08,76.14,76.08,76.09,49600.0,57.4423,57.4876,57.4423,57.4499,49600.0
2010-12-01 15:35:00,76.09,76.16,76.09,76.15,47900.0,57.4499,57.5027,57.4499,57.4952,47900.0
2010-12-01 15:40:00,76.15,76.22,76.07,76.07,123100.0,57.4952,57.548,57.4348,57.4348,123100.0
2010-12-01 15:45:00,76.09,76.15,76.03,76.11,103400.0,57.4499,57.4952,57.4046,57.465,103400.0
2010-12-01 15:50:00,76.12,76.15,76.04,76.04,90900.0,57.4725,57.4952,57.4121,57.4121,90900.0
2010-12-01 15:55:00,76.04,76.15,76.03,76.14,111700.0,57.4121,57.4952,57.4046,57.4876,111700.0
2010-12-02 09:30:00,76.24,76.51,76.16,76.51,116900.0,57.5631,57.767,57.5027,57.767,116900.0
2010-12-02 09:35:00,76.51,76.79,76.5,76.76,116000.0,57.767,57.9784,57.7594,57.9558,116000.0
2010-12-02 09:40:00,76.74,76.93,76.68,76.92,103100.0,57.9407,58.0841,57.8954,58.0766,103100.0
2010-12-02 09:45:00,76.94,77.16,76.94,77.09,206700.0,58.0917,58.2578,58.0917,58.2049,206700.0
2010-12-02 09:50:00,77.08,77.08,76.82,77.02,74800.0,58.1974,58.1974,58.0011,58.1521,74800.0
2010-12-02 09:55:00,77.04,77.1,76.9,77.03,56900.0,58.1672,58.2125,58.0615,58.1596,56900.0
2010-12-02 10:00:00,77.04,77.15,76.91,76.99,79400.0,58.1672,58.2502,58.069,58.1294,79400.0
2010-12-02 10:05:00,76.99,77.15,76.97,76.98,73700.0,58.1294,58.2502,58.1143,58.1219,73700.0
2010-12-02 10:10:00,76.97,77.11,76.97,77.03,76000.0,58.1143,58.22,58.1143,58.1596,76000.0
2010-12-02 10:15:00,77.02,77.1,76.99,76.99,55200.0,58.1521,58.2125,58.1294,58.1294,55200.0
2010-12-02 10:20:00,77.03,77.11,76.98,77.01,48400.0,58.1596,58.22,58.1219,58.1445,48400.0
2010-12-02 10:25:00,77.0,77.11,76.96,77.04,72300.0,58.137,58.22,58.1068,58.1672,72300.0
2010-12-02 10:30:00,77.02,77.08,76.95,77.05,73800.0,58.1521,58.1974,58.0992,58.1747,73800.0
2010-12-02 10:35:00,77.05,77.15,77.04,77.06,71300.0,58.1747,58.2502,58.1672,58.1823,71300.0
2010-12-02 10:40:00,77.08,77.21,77.04,77.19,78200.0,58.1974,58.2955,58.1672,58.2804,78200.0
2010-12-02 10:45:00,77.19,77.46,77.19,77.44,104300.0,58.2804,58.4843,58.2804,58.4692,104300.0
2010-12-02 10:50:00,77.44,77.44,77.23,77.33,57000.0,58.4692,58.4692,58.3106,58.3861,57000.0
2010-12-02 10:55:00,77.34,77.5,77.24,77.5,44500.0,58.3937,58.5145,58.3182,58.5145,44500.0
2010-12-02 11:00:00,77.5,77.72,77.48,77.72,74800.0,58.5145,58.6806,58.4994,58.6806,74800.0
2010-12-02 11:05:00,77.72,77.9,77.68,77.86,108200.0,58.6806,58.8165,58.6504,58.7863,108200.0
2010-12-02 11:10:00,77.86,77.9,77.65,77.8,76900.0,58.7863,58.8165,58.6277,58.741,76900.0
2010-12-02 11:15:00,77.8,78.0,77.78,77.98,102700.0,58.741,58.892,58.7259,58.8769,102700.0
2010-12-02 11:20:00,77.97,78.15,77.96,78.11,88700.0,58.8693,59.0052,58.8618,58.975,88700.0
2010-12-02 11:25:00,78.11,78.22,78.06,78.12,67400.0,58.975,59.0581,58.9373,58.9826,67400.0
2010-12-02 11:30:00,78.12,78.23,78.1,78.2,65800.0,58.9826,59.0656,58.9675,59.043,65800.0
2010-12-02 11:35:00,78.2,78.35,78.13,78.35,76000.0,59.043,59.1562,58.9901,59.1562,76000.0
2010-12-02 11:40:00,78.35,78.44,78.14,78.2,67400.0,59.1562,59.2242,58.9977,59.043,67400.0
2010-12-02 11:45:00,78.2,78.22,78.12,78.2,59600.0,59.043,59.0581,58.9826,59.043,59600.0
2010-12-02 11:50:00,78.2,78.33,78.19,78.22,47600.0,59.043,59.1411,59.0354,59.0581,47600.0
2010-12-02 11:55:00,78.22,78.31,78.2,78.29,43700.0,59.0581,59.126,59.043,59.1109,43700.0
2010-12-02 12:00:00,78.29,78.31,78.23,78.3,58900.0,59.1109,59.126,59.0656,59.1185,58900.0
2010-12-02 12:05:00,78.3,78.31,78.19,78.23,56900.0,59.1185,59.126,59.0354,59.0656,56900.0
2010-12-02 12:10:00,78.2,78.22,78.19,78.19,33100.0,59.043,59.0581,59.0354,59.0354,33100.0
2010-12-02 12:15:00,78.18,78.23,78.16,78.23,34500.0,59.0279,59.0656,59.0128,59.0656,34500.0
2010-12-02 12:20:00,78.23,78.25,78.21,78.22,27000.0,59.0656,59.0807,59.0505,59.0581,27000.0
2010-12-02 12:25:00,78.22,78.26,78.21,78.24,36500.0,59.0581,59.0883,59.0505,59.0732,36500.0
2010-12-02 12:30:00,78.23,78.32,78.23,78.29,32300.0,59.0656,59.1336,59.0656,59.1109,32300.0
2010-12-02 12:35:00,78.27,78.37,78.27,78.35,35200.0,59.0958,59.1713,59.0958,59.1562,35200.0
2010-12-02 12:40:00,78.35,78.44,78.29,78.43,38500.0,59.1562,59.2242,59.1109,59.2166,38500.0
2010-12-02 12:45:00,78.43,78.44,78.29,78.38,37200.0,59.2166,59.2242,59.1109,59.1789,37200.0
2010-12-02 12:50:00,78.38,78.41,78.29,78.34,18000.0,59.1789,59.2015,59.1109,59.1487,18000.0
2010-12-02 12:55:00,78.34,78.34,78.21,78.22,23500.0,59.1487,59.1487,59.0505,59.0581,23500.0
2010-12-02 13:00:00,78.23,78.34,78.19,78.24,38900.0,59.0656,59.1487,59.0354,59.0732,38900.0
2010-12-02 13:05:00,78.25,78.32,78.24,78.31,24700.0,59.0807,59.1336,59.0732,59.126,24700.0
2010-12-02 13:10:00,78.31,78.41,78.29,78.41,25900.0,59.126,59.2015,59.1109,59.2015,25900.0
2010-12-02 13:15:00,78.42,78.42,78.25,78.33,20700.0,59.2091,59.2091,59.0807,59.1411,20700.0
2010-12-02 13:20:00,78.34,78.49,78.34,78.43,35700.0,59.1487,59.2619,59.1487,59.2166,35700.0
2010-12-02 13:25:00,78.45,78.49,78.37,78.47,31200.0,59.2317,59.2619,59.1713,59.2468,31200.0
2010-12-02 13:30:00,78.48,78.49,78.38,78.39,40900.0,59.2544,59.2619,59.1789,59.1864,40900.0
2010-12-02 13:35:00,78.39,78.46,78.35,78.43,22100.0,59.1864,59.2393,59.1562,59.2166,22100.0
2010-12-02 13:40:00,78.44,78.44,78.33,78.35,34500.0,59.2242,59.2242,59.1411,59.1562,34500.0
2010-12-02 13:45:00,78.34,78.37,78.32,78.34,28900.0,59.1487,59.1713,59.1336,59.1487,28900.0
2010-12-02 13:50:00,78.35,78.45,78.35,78.44,30300.0,59.1562,59.2317,59.1562,59.2242,30300.0
2010-12-02 13:55:00,78.44,78.47,78.37,78.38,29600.0,59.2242,59.2468,59.1713,59.1789,29600.0
2010-12-02 14:00:00,78.39,78.46,78.39,78.43,22400.0,59.1864,59.2393,59.1864,59.2166,22400.0
2010-12-02 14:05:00,78.43,78.48,78.42,78.45,35200.0,59.2166,59.2544,59.2091,59.2317,35200.0
2010-12-02 14:10:00,78.46,78.48,78.43,78.47,19200.0,59.2393,59.2544,59.2166,59.2468,19200.0
2010-12-02 14:15:00,78.47,78.5,78.45,78.5,36200.0,59.2468,59.2695,59.2317,59.2695,36200.0
2010-12-02 14:20:00,78.49,78.58,78.48,78.49,60800.0,59.2619,59.3299,59.2544,59.2619,60800.0
2010-12-02 14:25:00,78.5,78.51,78.37,78.37,68200.0,59.2695,59.277,59.1713,59.1713,68200.0
2010-12-02 14:30:00,78.36,78.37,78.23,78.27,51200.0,59.1638,59.1713,59.0656,59.0958,51200.0
2010-12-02 14:35:00,78.26,78.38,78.26,78.38,27000.0,59.0883,59.1789,59.0883,59.1789,27000.0
2010-12-02 14:40:00,78.37,78.49,78.37,78.48,39000.0,59.1713,59.2619,59.1713,59.2544,39000.0
2010-12-02 14:45:00,78.49,78.58,78.48,78.57,37200.0,59.2619,59.3299,59.2544,59.3224,37200.0
2010-12-02 14:50:00,78.56,78.58,78.45,78.45,40600.0,59.3148,59.3299,59.2317,59.2317,40600.0
2010-12-02 14:55:00,78.46,78.54,78.41,78.41,36000.0,59.2393,59.2997,59.2015,59.2015,36000.0
2010-12-02 15:00:00,78.41,78.45,78.41,78.45,31100.0,59.2015,59.2317,59.2015,59.2317,31100.0
2010-12-02 15:05:00,78.45,78.48,78.32,78.45,54700.0,59.2317,59.2544,59.1336,59.2317,54700.0
2010-12-02 15:10:00,78.45,78.49,78.42,78.46,25900.0,59.2317,59.2619,59.2091,59.2393,25900.0
2010-12-02 15:15:00,78.46,78.47,78.35,78.41,55400.0,59.2393,59.2468,59.1562,59.2015,55400.0
2010-12-02 15:20:00,78.41,78.43,78.36,78.38,64300.0,59.2015,59.2166,59.1638,59.1789,64300.0
2010-12-02 15:25:00,78.38,78.39,78.25,78.29,52700.0,59.1789,59.1864,59.0807,59.1109,52700.0
2010-12-02 15:30:00,78.29,78.39,78.29,78.38,50200.0,59.1109,59.1864,59.1109,59.1789,50200.0
2010-12-02 15:35:00,78.37,78.4,78.29,78.4,74100.0,59.1713,59.194,59.1109,59.194,74100.0
2010-12-02 15:40:00,78.39,78.42,78.28,78.31,56000.0,59.1864,59.2091,59.1034,59.126,56000.0
2010-12-02 15:45:00,78.31,78.37,78.25,78.29,84300.0,59.126,59.1713,59.0807,59.1109,84300.0
2010-12-02 15:50:00,78.29,78.3,78.24,78.27,84900.0,59.1109,59.1185,59.0732,59.0958,84900.0
2010-12-02 15:55:00,78.28,78.38,78.22,78.31,203600.0,59.1034,59.1789,59.0581,59.126,203600.0
2010-12-03 09:30:00,77.57,78.17,77.57,77.91,125000.0,58.5673,59.0203,58.5673,58.824,125000.0
2010-12-03 09:35:00,77.95,78.5,77.92,78.42,65900.0,58.8542,59.2695,58.8316,59.2091,65900.0
2010-12-03 09:40:00,78.44,78.55,78.2,78.46,97700.0,59.2242,59.3072,59.043,59.2393,97700.0
2010-12-03 09:45:00,78.44,78.55,78.18,78.44,114800.0,59.2242,59.3072,59.0279,59.2242,114800.0
2010-12-03 09:50:00,78.43,78.46,78.31,78.4,25600.0,59.2166,59.2393,59.126,59.194,25600.0
2010-12-03 09:55:00,78.39,78.41,78.3,78.36,45000.0,59.1864,59.2015,59.1185,59.1638,45000.0
2010-12-03 10:00:00,78.4,78.5,78.31,78.41,56900.0,59.194,59.2695,59.126,59.2015,56900.0
2010-12-03 10:05:00,78.41,78.5,78.29,78.32,31800.0,59.2015,59.2695,59.1109,59.1336,31800.0
2010-12-03 10:10:00,78.35,78.36,78.02,78.1,52500.0,59.1562,59.1638,58.9071,58.9675,52500.0
2010-12-03 10:15:00,78.07,78.07,77.69,77.92,94300.0,58.9448,58.9448,58.6579,58.8316,94300.0
2010-12-03 10:20:00,77.93,78.03,77.75,77.78,50300.0,58.8391,58.9146,58.7032,58.7259,50300.0
2010-12-03 10:25:00,77.8,77.91,77.75,77.88,58800.0,58.741,58.824,58.7032,58.8014,58800.0
2010-12-03 10:30:00,77.9,78.03,77.9,78.0,13200.0,58.8165,58.9146,58.8165,58.892,13200.0
2010-12-03 10:35:00,78.01,78.09,77.93,78.05,23000.0,58.8995,58.9599,58.8391,58.9297,23000.0
2010-12-03 10:40:00,78.04,78.12,78.02,78.05,20800.0,58.9222,58.9826,58.9071,58.9297,20800.0
2010-12-03 10:45:00,78.06,78.13,78.0,78.0,12200.0,58.9373,58.9901,58.892,58.892,12200.0
2010-12-03 10:50:00,78.0,78.04,77.96,78.0,33000.0,58.892,58.9222,58.8618,58.892,33000.0
2010-12-03 10:55:00,78.0,78.01,77.95,78.0,40000.0,58.892,58.8995,58.8542,58.892,40000.0
2010-12-03 11:00:00,77.99,78.1,77.97,78.05,23500.0,58.8844,58.9675,58.8693,58.9297,23500.0
2010-12-03 11:05:00,78.04,78.19,78.04,78.15,14600.0,58.9222,59.0354,58.9222,59.0052,14600.0
2010-12-03 11:10:00,78.17,78.18,78.1,78.14,18000.0,59.0203,59.0279,58.9675,58.9977,18000.0
2010-12-03 11:15:00,78.12,78.14,78.06,78.1,27500.0,58.9826,58.9977,58.9373,58.9675,27500.0
2010-12-03 11:20:00,78.08,78.17,78.03,78.03,20200.0,58.9524,59.0203,58.9146,58.9146,20200.0
2010-12-03 11:25:00,78.02,78.02,77.83,77.9,33000.0,58.9071,58.9071,58.7636,58.8165,33000.0
2010-12-03 11:30:00,77.91,77.93,77.75,77.78,31700.0,58.824,58.8391,58.7032,58.7259,31700.0
2010-12-03 11:35:00,77.77,77.79,77.64,77.68,21900.0,58.7183,58.7334,58.6202,58.6504,21900.0
2010-12-03 11:40:00,77.68,77.75,77.67,77.7,15200.0,58.6504,58.7032,58.6428,58.6655,15200.0
2010-12-03 11:45:00,77.72,77.82,77.72,77.74,19600.0,58.6806,58.7561,58.6806,58.6957,19600.0
2010-12-03 11:50:00,77.77,77.78,77.52,77.54,34700.0,58.7183,58.7259,58.5296,58.5447,34700.0
2010-12-03 11:55:00,77.54,77.61,77.52,77.58,22400.0,58.5447,58.5975,58.5296,58.5749,22400.0
2010-12-03 12:00:00,77.59,77.65,77.57,77.62,27400.0,58.5824,58.6277,58.5673,58.6051,27400.0
2010-12-03 12:05:00,77.62,77.64,77.53,77.63,32000.0,58.6051,58.6202,58.5371,58.6126,32000.0
2010-12-03 12:10:00,77.64,77.76,77.64,77.7,22000.0,58.6202,58.7108,58.6202,58.6655,22000.0
2010-12-03 12:15:00,77.7,77.77,77.66,77.77,15300.0,58.6655,58.7183,58.6353,58.7183,15300.0
2010-12-03 12:20:00,77.77,77.85,77.77,77.85,20300.0,58.7183,58.7787,58.7183,58.7787,20300.0
2010-12-03 12:25:00,77.83,77.85,77.68,77.78,17500.0,58.7636,58.7787,58.6504,58.7259,17500.0
2010-12-03 12:30:00,77.78,77.79,77.72,77.72,7400.0,58.7259,58.7334,58.6806,58.6806,7400.0
2010-12-03 12:35:00,77.74,77.8,77.65,77.8,17000.0,58.6957,58.741,58.6277,58.741,17000.0
2010-12-03 12:40:00,77.8,77.82,77.66,77.68,26400.0,58.741,58.7561,58.6353,58.6504,26400.0
2010-12-03 12:45:00,77.68,77.72,77.6,77.72,25800.0,58.6504,58.6806,58.59,58.6806,25800.0
2010-12-03 12:50:00,77.72,77.78,77.71,77.78,9900.0,58.6806,58.7259,58.673,58.7259,9900.0
2010-12-03 12:55:00,77.77,77.77,77.7,77.75,15600.0,58.7183,58.7183,58.6655,58.7032,15600.0
2010-12-03 13:00:00,77.74,77.84,77.74,77.82,24000.0,58.6957,58.7712,58.6957,58.7561,24000.0
2010-12-03 13:05:00,77.82,77.86,77.79,77.83,18100.0,58.7561,58.7863,58.7334,58.7636,18100.0
2010-12-03 13:10:00,77.82,77.88,77.82,77.87,46400.0,58.7561,58.8014,58.7561,58.7938,46400.0
2010-12-03 13:15:00,77.88,77.93,77.85,77.86,12800.0,58.8014,58.8391,58.7787,58.7863,12800.0
2010-12-03 13:20:00,77.86,77.94,77.85,77.94,12800.0,58.7863,58.8467,58.7787,58.8467,12800.0
2010-12-03 13:25:00,77.94,77.98,77.86,77.86,18400.0,58.8467,58.8769,58.7863,58.7863,18400.0
2010-12-03 13:30:00,77.86,77.92,77.82,77.83,24600.0,58.7863,58.8316,58.7561,58.7636,24600.0
2010-12-03 13:35:00,77.81,77.83,77.68,77.72,36900.0,58.7485,58.7636,58.6504,58.6806,36900.0
2010-12-03 13:40:00,77.73,77.8,77.72,77.8,29300.0,58.6881,58.741,58.6806,58.741,29300.0
2010-12-03 13:45:00,77.81,77.85,77.76,77.84,11400.0,58.7485,58.7787,58.7108,58.7712,11400.0
2010-12-03 13:50:00,77.84,77.9,77.84,77.85,13500.0,58.7712,58.8165,58.7712,58.7787,13500.0
2010-12-03 13:55:00,77.84,77.9,77.84,77.86,12100.0,58.7712,58.8165,58.7712,58.7863,12100.0
2010-12-03 14:00:00,77.86,77.92,77.86,77.87,13700.0,58.7863,58.8316,58.7863,58.7938,13700.0
2010-12-03 14:05:00,77.87,77.89,77.77,77.81,8400.0,58.7938,58.8089,58.7183,58.7485,8400.0
2010-12-03 14:10:00,77.82,77.86,77.78,77.79,11400.0,58.7561,58.7863,58.7259,58.7334,11400.0
2010-12-03 14:15:00,77.8,77.82,77.75,77.8,17600.0,58.741,58.7561,58.7032,58.741,17600.0
2010-12-03 14:20:00,77.8,77.81,77.71,77.71,31700.0,58.741,58.7485,58.673,58.673,31700.0
2010-12-03 14:25:00,77.72,77.76,77.71,77.75,8400.0,58.6806,58.7108,58.673,58.7032,8400.0
2010-12-03 14:30:00,77.74,77.9,77.73,77.89,15600.0,58.6957,58.8165,58.6881,58.8089,15600.0
2010-12-03 14:35:00,77.9,77.97,77.89,77.95,10400.0,58.8165,58.8693,58.8089,58.8542,10400.0
2010-12-03 14:40:00,77.97,77.98,77.9,77.95,15200.0,58.8693,58.8769,58.8165,58.8542,15200.0
2010-12-03 14:45:00,77.94,77.95,77.85,77.93,23400.0,58.8467,58.8542,58.7787,58.8391,23400.0
2010-12-03 14:50:00,77.92,77.95,77.89,77.91,31500.0,58.8316,58.8542,58.8089,58.824,31500.0
2010-12-03 14:55:00,77.91,77.92,77.81,77.92,28000.0,58.824,58.8316,58.7485,58.8316,28000.0
2010-12-03 15:00:00,77.93,78.01,77.89,77.95,54600.0,58.8391,58.8995,58.8089,58.8542,54600.0
2010-12-03 15:05:00,77.93,77.95,77.87,77.89,16200.0,58.8391,58.8542,58.7938,58.8089,16200.0
2010-12-03 15:10:00,77.89,78.04,77.88,77.98,31100.0,58.8089,58.9222,58.8014,58.8769,31100.0
2010-12-03 15:15:00,77.97,78.05,77.96,78.03,57300.0,58.8693,58.9297,58.8618,58.9146,57300.0
2010-12-03 15:20:00,78.01,78.1,78.01,78.09,38400.0,58.8995,58.9675,58.8995,58.9599,38400.0
2010-12-03 15:25:00,78.1,78.16,78.05,78.15,45900.0,58.9675,59.0128,58.9297,59.0052,45900.0
2010-12-03 15:30:00,78.16,78.2,78.03,78.06,39300.0,59.0128,59.043,58.9146,58.9373,39300.0
2010-12-03 15:35:00,78.07,78.3,78.07,78.25,66800.0,58.9448,59.1185,58.9448,59.0807,66800.0
2010-12-03 15:40:00,78.26,78.3,78.18,78.23,70000.0,59.0883,59.1185,59.0279,59.0656,70000.0
2010-12-03 15:45:00,78.24,78.35,78.21,78.32,59500.0,59.0732,59.1562,59.0505,59.1336,59500.0
2010-12-03 15:50:00,78.31,78.45,78.29,78.42,94300.0,59.126,59.2317,59.1109,59.2091,94300.0
2010-12-03 15:55:00,78.42,78.43,78.24,78.32,94800.0,59.2091,59.2166,59.0732,59.1336,94800.0
2010-12-06 09:30:00,78.45,78.55,78.33,78.5,100100.0,59.2317,59.3072,59.1411,59.2695,100100.0
2010-12-06 09:35:00,78.52,78.54,78.3,78.3,54800.0,59.2846,59.2997,59.1185,59.1185,54800.0
2010-12-06 09:40:00,78.34,78.34,78.14,78.2,40200.0,59.1487,59.1487,58.9977,59.043,40200.0
2010-12-06 09:45:00,78.2,78.25,78.02,78.06,46200.0,59.043,59.0807,58.9071,58.9373,46200.0
2010-12-06 09:50:00,78.04,78.06,77.92,77.94,35400.0,58.9222,58.9373,58.8316,58.8467,35400.0
2010-12-06 09:55:00,77.94,78.06,77.92,78.0,37400.0,58.8467,58.9373,58.8316,58.892,37400.0
2010-12-06 10:00:00,77.99,78.04,77.97,78.0,52200.0,58.8844,58.9222,58.8693,58.892,52200.0
2010-12-06 10:05:00,78.0,78.06,77.9,77.91,37200.0,58.892,58.9373,58.8165,58.824,37200.0
2010-12-06 10:10:00,77.91,78.01,77.71,77.78,58400.0,58.824,58.8995,58.673,58.7259,58400.0
2010-12-06 10:15:00,77.78,77.82,77.77,77.81,44200.0,58.7259,58.7561,58.7183,58.7485,44200.0
2010-12-06 10:20:00,77.78,77.97,77.75,77.91,37600.0,58.7259,58.8693,58.7032,58.824,37600.0
2010-12-06 10:25:00,77.91,78.02,77.91,78.0,24900.0,58.824,58.9071,58.824,58.892,24900.0
2010-12-06 10:30:00,78.0,78.0,77.87,77.99,21900.0,58.892,58.892,58.7938,58.8844,21900.0
2010-12-06 10:35:00,77.99,78.0,77.86,78.0,21100.0,58.8844,58.892,58.7863,58.892,21100.0
2010-12-06 10:40:00,77.96,78.0,77.91,77.91,12400.0,58.8618,58.892,58.824,58.824,12400.0
2010-12-06 10:45:00,77.91,78.0,77.85,77.98,18700.0,58.824,58.892,58.7787,58.8769,18700.0
2010-12-06 10:50:00,77.99,77.99,77.79,77.93,42400.0,58.8844,58.8844,58.7334,58.8391,42400.0
2010-12-06 10:55:00,77.93,78.0,77.85,78.0,15900.0,58.8391,58.892,58.7787,58.892,15900.0
2010-12-06 11:00:00,77.99,78.09,77.94,77.99,54500.0,58.8844,58.9599,58.8467,58.8844,54500.0
2010-12-06 11:05:00,77.99,78.17,77.99,78.08,35800.0,58.8844,59.0203,58.8844,58.9524,35800.0
2010-12-06 11:10:00,78.08,78.13,77.96,77.96,26500.0,58.9524,58.9901,58.8618,58.8618,26500.0
2010-12-06 11:15:00,77.98,78.01,77.94,77.95,16800.0,58.8769,58.8995,58.8467,58.8542,16800.0
2010-12-06 11:20:00,77.94,77.96,77.86,77.88,20000.0,58.8467,58.8618,58.7863,58.8014,20000.0
2010-12-06 11:25:00,77.89,77.95,77.86,77.93,18200.0,58.8089,58.8542,58.7863,58.8391,18200.0
2010-12-06 11:30:00,77.97,78.0,77.9,77.97,17200.0,58.8693,58.892,58.8165,58.8693,17200.0
2010-12-06 11:35:00,77.96,78.01,77.94,77.95,29400.0,58.8618,58.8995,58.8467,58.8542,29400.0
2010-12-06 11:40:00,77.95,78.07,77.95,78.07,14900.0,58.8542,58.9448,58.8542,58.9448,14900.0
2010-12-06 11:45:00,78.07,78.17,78.03,78.08,23100.0,58.9448,59.0203,58.9146,58.9524,23100.0
2010-12-06 11:50:00,78.11,78.16,78.05,78.06,16500.0,58.975,59.0128,58.9297,58.9373,16500.0
2010-12-06 11:55:00,78.06,78.12,78.04,78.11,41000.0,58.9373,58.9826,58.9222,58.975,41000.0
2010-12-06 12:00:00,78.11,78.19,78.03,78.16,21900.0,58.975,59.0354,58.9146,59.0128,21900.0
2010-12-06 12:05:00,78.18,78.25,78.13,78.14,24500.0,59.0279,59.0807,58.9901,58.9977,24500.0
2010-12-06 12:10:00,78.13,78.22,78.11,78.21,17700.0,58.9901,59.0581,58.975,59.0505,17700.0
2010-12-06 12:15:00,78.21,78.25,78.16,78.16,25600.0,59.0505,59.0807,59.0128,59.0128,25600.0
2010-12-06 12:20:00,78.17,78.17,78.12,78.15,25300.0,59.0203,59.0203,58.9826,59.0052,25300.0
2010-12-06 12:25:00,78.15,78.2,78.04,78.18,33600.0,59.0052,59.043,58.9222,59.0279,33600.0
2010-12-06 12:30:00,78.18,78.36,78.18,78.22,59000.0,59.0279,59.1638,59.0279,59.0581,59000.0
2010-12-06 12:35:00,78.2,78.23,78.16,78.23,45400.0,59.043,59.0656,59.0128,59.0656,45400.0
2010-12-06 12:40:00,78.23,78.42,78.22,78.37,48200.0,59.0656,59.2091,59.0581,59.1713,48200.0
2010-12-06 12:45:00,78.37,78.38,78.28,78.28,12100.0,59.1713,59.1789,59.1034,59.1034,12100.0
2010-12-06 12:50:00,78.3,78.31,78.26,78.28,16300.0,59.1185,59.126,59.0883,59.1034,16300.0
2010-12-06 12:55:00,78.27,78.39,78.27,78.3,17100.0,59.0958,59.1864,59.0958,59.1185,17100.0
2010-12-06 13:00:00,78.3,78.4,78.29,78.36,13100.0,59.1185,59.194,59.1109,59.1638,13100.0
2010-12-06 13:05:00,78.37,78.4,78.36,78.39,14500.0,59.1713,59.194,59.1638,59.1864,14500.0
2010-12-06 13:10:00,78.39,78.43,78.36,78.36,28400.0,59.1864,59.2166,59.1638,59.1638,28400.0
2010-12-06 13:15:00,78.37,78.38,78.25,78.3,40600.0,59.1713,59.1789,59.0807,59.1185,40600.0
2010-12-06 13:20:00,78.3,78.37,78.26,78.37,11500.0,59.1185,59.1713,59.0883,59.1713,11500.0
2010-12-06 13:25:00,78.37,78.43,78.34,78.43,12400.0,59.1713,59.2166,59.1487,59.2166,12400.0
2010-12-06 13:30:00,78.43,78.45,78.3,78.32,23900.0,59.2166,59.2317,59.1185,59.1336,23900.0
2010-12-06 13:35:00,78.3,78.41,78.3,78.37,19900.0,59.1185,59.2015,59.1185,59.1713,19900.0
2010-12-06 13:40:00,78.37,78.59,78.36,78.59,44100.0,59.1713,59.3375,59.1638,59.3375,44100.0
2010-12-06 13:45:00,78.59,78.62,78.57,78.59,18900.0,59.3375,59.3601,59.3224,59.3375,18900.0
2010-12-06 13:50:00,78.59,78.62,78.54,78.61,18600.0,59.3375,59.3601,59.2997,59.3526,18600.0
2010-12-06 13:55:00,78.61,78.61,78.58,78.59,22900.0,59.3526,59.3526,59.3299,59.3375,22900.0
2010-12-06 14:00:00,78.58,78.59,78.52,78.56,23100.0,59.3299,59.3375,59.2846,59.3148,23100.0
2010-12-06 14:05:00,78.57,78.59,78.54,78.58,22400.0,59.3224,59.3375,59.2997,59.3299,22400.0
2010-12-06 14:10:00,78.57,78.57,78.53,78.57,16300.0,59.3224,59.3224,59.2921,59.3224,16300.0
2010-12-06 14:15:00,78.56,78.65,78.56,78.65,37200.0,59.3148,59.3828,59.3148,59.3828,37200.0
2010-12-06 14:20:00,78.65,78.65,78.56,78.59,13800.0,59.3828,59.3828,59.3148,59.3375,13800.0
2010-12-06 14:25:00,78.59,78.59,78.49,78.59,45200.0,59.3375,59.3375,59.2619,59.3375,45200.0
2010-12-06 14:30:00,78.58,78.73,78.56,78.72,47400.0,59.3299,59.4432,59.3148,59.4356,47400.0
2010-12-06 14:35:00,78.72,78.8,78.72,78.75,60900.0,59.4356,59.496,59.4356,59.4583,60900.0
2010-12-06 14:40:00,78.77,78.83,78.76,78.82,36000.0,59.4734,59.5187,59.4658,59.5111,36000.0
2010-12-06 14:45:00,78.83,78.85,78.76,78.78,40800.0,59.5187,59.5338,59.4658,59.4809,40800.0
2010-12-06 14:50:00,78.79,78.93,78.78,78.91,77600.0,59.4885,59.5942,59.4809,59.5791,77600.0
2010-12-06 14:55:00,78.9,78.97,78.89,78.94,68200.0,59.5715,59.6244,59.564,59.6017,68200.0
2010-12-06 15:00:00,78.94,78.94,78.84,78.9,73000.0,59.6017,59.6017,59.5262,59.5715,73000.0
2010-12-06 15:05:00,78.88,78.95,78.85,78.93,50400.0,59.5564,59.6093,59.5338,59.5942,50400.0
2010-12-06 15:10:00,78.93,78.97,78.9,78.92,53600.0,59.5942,59.6244,59.5715,59.5866,53600.0
2010-12-06 15:15:00,78.93,78.95,78.9,78.95,53800.0,59.5942,59.6093,59.5715,59.6093,53800.0
2010-12-06 15:20:00,78.95,78.95,78.92,78.93,41100.0,59.6093,59.6093,59.5866,59.5942,41100.0
2010-12-06 15:25:00,78.93,78.98,78.92,78.96,60600.0,59.5942,59.6319,59.5866,59.6168,60600.0
2010-12-06 15:30:00,78.95,78.96,78.85,78.89,58700.0,59.6093,59.6168,59.5338,59.564,58700.0
2010-12-06 15:35:00,78.89,78.97,78.87,78.95,75300.0,59.564,59.6244,59.5489,59.6093,75300.0
2010-12-06 15:40:00,78.96,79.14,78.95,79.12,118500.0,59.6168,59.7527,59.6093,59.7376,118500.0
2010-12-06 15:45:00,79.13,79.13,79.07,79.07,127400.0,59.7452,59.7452,59.6999,59.6999,127400.0
2010-12-06 15:50:00,79.07,79.08,79.0,79.02,92700.0,59.6999,59.7074,59.647,59.6621,92700.0
2010-12-06 15:55:00,79.02,79.05,79.0,79.02,116500.0,59.6621,59.6848,59.647,59.6621,116500.0
2010-12-07 09:30:00,79.85,80.28,79.82,80.23,620500.0,60.2888,60.6134,60.2661,60.5757,620500.0
2010-12-07 09:35:00,80.22,80.34,79.95,79.99,148300.0,60.5681,60.6587,60.3643,60.3945,148300.0
2010-12-07 09:40:00,79.99,80.3,79.94,80.24,120100.0,60.3945,60.6285,60.3567,60.5832,120100.0
2010-12-07 09:45:00,80.24,80.53,80.18,80.51,186300.0,60.5832,60.8022,60.5379,60.7871,186300.0
2010-12-07 09:50:00,80.51,80.72,80.35,80.5,150400.0,60.7871,60.9457,60.6663,60.7795,150400.0
2010-12-07 09:55:00,80.5,80.54,80.34,80.35,95500.0,60.7795,60.8098,60.6587,60.6663,95500.0
2010-12-07 10:00:00,80.35,80.49,80.3,80.44,106900.0,60.6663,60.772,60.6285,60.7342,106900.0
2010-12-07 10:05:00,80.44,80.7,80.43,80.58,96600.0,60.7342,60.9306,60.7267,60.84,96600.0
2010-12-07 10:10:00,80.58,80.6,80.35,80.57,116300.0,60.84,60.8551,60.6663,60.8324,116300.0
2010-12-07 10:15:00,80.59,80.95,80.58,80.93,158100.0,60.8475,61.1193,60.84,61.1042,158100.0
2010-12-07 10:20:00,80.93,80.95,80.77,80.9,98100.0,61.1042,61.1193,60.9834,61.0816,98100.0
2010-12-07 10:25:00,80.9,80.94,80.77,80.86,107100.0,61.0816,61.1118,60.9834,61.0514,107100.0
2010-12-07 10:30:00,80.85,80.86,80.75,80.85,117100.0,61.0438,61.0514,60.9683,61.0438,117100.0
2010-12-07 10:35:00,80.86,80.92,80.56,80.71,125900.0,61.0514,61.0967,60.8249,60.9381,125900.0
2010-12-07 10:40:00,80.74,80.97,80.71,80.93,64700.0,60.9608,61.1344,60.9381,61.1042,64700.0
2010-12-07 10:45:00,80.93,80.97,80.88,80.93,74600.0,61.1042,61.1344,61.0665,61.1042,74600.0
2010-12-07 10:50:00,80.92,81.13,80.91,81.07,184700.0,61.0967,61.2552,61.0891,61.2099,184700.0
2010-12-07 10:55:00,81.08,81.17,81.07,81.15,60500.0,61.2175,61.2854,61.2099,61.2703,60500.0
2010-12-07 11:00:00,81.15,81.19,81.0,81.03,77600.0,61.2703,61.3005,61.1571,61.1797,77600.0
2010-12-07 11:05:00,81.02,81.17,80.94,81.13,73500.0,61.1722,61.2854,61.1118,61.2552,73500.0
2010-12-07 11:10:00,81.12,81.3,81.08,81.29,127900.0,61.2477,61.3836,61.2175,61.376,127900.0
2010-12-07 11:15:00,81.3,81.43,81.3,81.31,86700.0,61.3836,61.4817,61.3836,61.3911,86700.0
2010-12-07 11:20:00,81.31,81.34,81.17,81.17,49900.0,61.3911,61.4138,61.2854,61.2854,49900.0
2010-12-07 11:25:00,81.17,81.17,80.96,81.11,52600.0,61.2854,61.2854,61.1269,61.2401,52600.0
2010-12-07 11:30:00,81.11,81.24,81.0,81.17,45600.0,61.2401,61.3383,61.1571,61.2854,45600.0
2010-12-07 11:35:00,81.17,81.4,81.16,81.37,77500.0,61.2854,61.4591,61.2779,61.4364,77500.0
2010-12-07 11:40:00,81.39,81.6,81.35,81.56,106500.0,61.4515,61.6101,61.4213,61.5799,106500.0
2010-12-07 11:45:00,81.57,81.57,81.41,81.48,84600.0,61.5874,61.5874,61.4666,61.5195,84600.0
2010-12-07 11:50:00,81.48,81.5,81.31,81.4,67000.0,61.5195,61.5346,61.3911,61.4591,67000.0
2010-12-07 11:55:00,81.39,81.43,81.27,81.29,36700.0,61.4515,61.4817,61.3609,61.376,36700.0
2010-12-07 12:00:00,81.3,81.35,81.2,81.22,55200.0,61.3836,61.4213,61.3081,61.3232,55200.0
2010-12-07 12:05:00,81.23,81.26,81.08,81.17,59500.0,61.3307,61.3534,61.2175,61.2854,59500.0
2010-12-07 12:10:00,81.15,81.29,81.11,81.25,53600.0,61.2703,61.376,61.2401,61.3458,53600.0
2010-12-07 12:15:00,81.26,81.29,81.11,81.16,70700.0,61.3534,61.376,61.2401,61.2779,70700.0
2010-12-07 12:20:00,81.16,81.31,81.14,81.24,39400.0,61.2779,61.3911,61.2628,61.3383,39400.0
2010-12-07 12:25:00,81.24,81.32,81.17,81.31,62800.0,61.3383,61.3987,61.2854,61.3911,62800.0
2010-12-07 12:30:00,81.33,81.49,81.28,81.47,79300.0,61.4062,61.527,61.3685,61.5119,79300.0
2010-12-07 12:35:00,81.47,81.48,81.32,81.39,26000.0,61.5119,61.5195,61.3987,61.4515,26000.0
2010-12-07 12:40:00,81.38,81.4,81.27,81.31,53000.0,61.444,61.4591,61.3609,61.3911,53000.0
2010-12-07 12:45:00,81.31,81.38,81.28,81.36,41700.0,61.3911,61.444,61.3685,61.4289,41700.0
2010-12-07 12:50:00,81.35,81.42,81.33,81.36,42300.0,61.4213,61.4742,61.4062,61.4289,42300.0
2010-12-07 12:55:00,81.37,81.75,81.37,81.7,120000.0,61.4364,61.7233,61.4364,61.6856,120000.0
2010-12-07 13:00:00,81.7,81.85,81.63,81.74,109300.0,61.6856,61.7988,61.6327,61.7158,109300.0
2010-12-07 13:05:00,81.74,81.82,81.63,81.67,61000.0,61.7158,61.7762,61.6327,61.6629,61000.0
2010-12-07 13:10:00,81.67,81.68,81.52,81.67,44600.0,61.6629,61.6705,61.5497,61.6629,44600.0
2010-12-07 13:15:00,81.69,81.77,81.65,81.68,51000.0,61.678,61.7384,61.6478,61.6705,51000.0
2010-12-07 13:20:00,81.68,81.93,81.68,81.88,84900.0,61.6705,61.8592,61.6705,61.8215,84900.0
2010-12-07 13:25:00,81.89,81.99,81.87,81.96,87400.0,61.829,61.9045,61.8139,61.8819,87400.0
2010-12-07 13:30:00,81.96,82.0,81.94,81.97,72600.0,61.8819,61.9121,61.8668,61.8894,72600.0
2010-12-07 13:35:00,81.97,82.0,81.96,81.99,57700.0,61.8894,61.9121,61.8819,61.9045,57700.0
2010-12-07 13:40:00,81.99,82.23,81.97,82.11,198500.0,61.9045,62.0857,61.8894,61.9951,198500.0
2010-12-07 13:45:00,82.11,82.4,82.09,82.36,183900.0,61.9951,62.2141,61.98,62.1839,183900.0
2010-12-07 13:50:00,82.36,82.36,82.14,82.26,100000.0,62.1839,62.1839,62.0178,62.1084,100000.0
2010-12-07 13:55:00,82.26,82.35,82.23,82.25,48300.0,62.1084,62.1763,62.0857,62.1008,48300.0
2010-12-07 14:00:00,82.25,82.43,82.24,82.42,88900.0,62.1008,62.2367,62.0933,62.2292,88900.0
2010-12-07 14:05:00,82.42,82.44,82.35,82.35,68100.0,62.2292,62.2443,62.1763,62.1763,68100.0
2010-12-07 14:10:00,82.35,82.48,82.34,82.34,98700.0,62.1763,62.2745,62.1688,62.1688,98700.0
2010-12-07 14:15:00,82.34,82.42,82.23,82.42,80800.0,62.1688,62.2292,62.0857,62.2292,80800.0
2010-12-07 14:20:00,82.41,82.43,82.3,82.4,87700.0,62.2216,62.2367,62.1386,62.2141,87700.0
2010-12-07 14:25:00,82.4,82.47,82.31,82.32,78100.0,62.2141,62.2669,62.1461,62.1537,78100.0
2010-12-07 14:30:00,82.31,82.31,82.21,82.26,40900.0,62.1461,62.1461,62.0706,62.1084,40900.0
2010-12-07 14:35:00,82.27,82.47,82.25,82.41,63600.0,62.1159,62.2669,62.1008,62.2216,63600.0
2010-12-07 14:40:00,82.41,82.5,82.29,82.3,59200.0,62.2216,62.2896,62.131,62.1386,59200.0
2010-12-07 14:45:00,82.31,82.31,82.13,82.21,98400.0,62.1461,62.1461,62.0102,62.0706,98400.0
2010-12-07 14:50:00,82.2,82.24,82.0,82.02,92000.0,62.0631,62.0933,61.9121,61.9272,92000.0
2010-12-07 14:55:00,82.01,82.04,81.68,81.76,120700.0,61.9196,61.9423,61.6705,61.7309,120700.0
2010-12-07 15:00:00,81.76,81.83,81.57,81.64,111700.0,61.7309,61.7837,61.5874,61.6403,111700.0
2010-12-07 15:05:00,81.64,81.76,81.57,81.67,80600.0,61.6403,61.7309,61.5874,61.6629,80600.0
2010-12-07 15:10:00,81.69,81.8,81.66,81.74,61000.0,61.678,61.7611,61.6554,61.7158,61000.0
2010-12-07 15:15:00,81.74,81.78,81.48,81.5,107900.0,61.7158,61.746,61.5195,61.5346,107900.0
2010-12-07 15:20:00,81.51,81.53,81.32,81.34,108300.0,61.5421,61.5572,61.3987,61.4138,108300.0
2010-12-07 15:25:00,81.34,81.56,81.3,81.55,82100.0,61.4138,61.5799,61.3836,61.5723,82100.0
2010-12-07 15:30:00,81.55,81.64,81.32,81.35,104800.0,61.5723,61.6403,61.3987,61.4213,104800.0
2010-12-07 15:35:00,81.36,81.56,81.35,81.56,105100.0,61.4289,61.5799,61.4213,61.5799,105100.0
2010-12-07 15:40:00,81.56,81.61,81.38,81.44,147100.0,61.5799,61.6176,61.444,61.4893,147100.0
2010-12-07 15:45:00,81.45,81.55,81.3,81.43,229500.0,61.4968,61.5723,61.3836,61.4817,229500.0
2010-12-07 15:50:00,81.43,81.47,81.31,81.43,269900.0,61.4817,61.5119,61.3911,61.4817,269900.0
2010-12-07 15:55:00,81.42,81.48,81.35,81.46,162400.0,61.4742,61.5195,61.4213,61.5044,162400.0
2010-12-08 09:30:00,81.53,81.69,81.14,81.41,117000.0,61.5572,61.678,61.2628,61.4666,117000.0
2010-12-08 09:35:00,81.42,81.73,81.22,81.28,90400.0,61.4742,61.7082,61.3232,61.3685,90400.0
2010-12-08 09:40:00,81.3,81.56,81.26,81.39,41800.0,61.3836,61.5799,61.3534,61.4515,41800.0
2010-12-08 09:45:00,81.38,81.54,81.26,81.26,48800.0,61.444,61.5648,61.3534,61.3534,48800.0
2010-12-08 09:50:00,81.26,81.3,80.95,81.0,109700.0,61.3534,61.3836,61.1193,61.1571,109700.0
2010-12-08 09:55:00,81.01,81.11,80.97,81.04,60900.0,61.1646,61.2401,61.1344,61.1873,60900.0
2010-12-08 10:00:00,81.04,81.04,80.8,80.92,38200.0,61.1873,61.1873,61.0061,61.0967,38200.0
2010-12-08 10:05:00,80.93,81.02,80.84,81.02,43100.0,61.1042,61.1722,61.0363,61.1722,43100.0
2010-12-08 10:10:00,81.02,81.02,80.82,80.86,73100.0,61.1722,61.1722,61.0212,61.0514,73100.0
2010-12-08 10:15:00,80.89,80.89,80.57,80.59,89200.0,61.074,61.074,60.8324,60.8475,89200.0
2010-12-08 10:20:00,80.59,80.61,80.42,80.46,75200.0,60.8475,60.8626,60.7191,60.7493,75200.0
2010-12-08 10:25:00,80.45,80.47,80.32,80.34,94300.0,60.7418,60.7569,60.6436,60.6587,94300.0
2010-12-08 10:30:00,80.35,80.35,80.2,80.24,118000.0,60.6663,60.6663,60.553,60.5832,118000.0
2010-12-08 10:35:00,80.24,80.25,79.98,80.0,154000.0,60.5832,60.5908,60.3869,60.402,154000.0
2010-12-08 10:40:00,80.0,80.01,79.8,79.8,104700.0,60.402,60.4096,60.251,60.251,104700.0
2010-12-08 10:45:00,79.83,79.85,79.63,79.63,103700.0,60.2737,60.2888,60.1227,60.1227,103700.0
2010-12-08 10:50:00,79.63,79.64,79.47,79.56,141900.0,60.1227,60.1302,60.0019,60.0698,141900.0
2010-12-08 10:55:00,79.56,79.71,79.55,79.68,97400.0,60.0698,60.1831,60.0623,60.1604,97400.0
2010-12-08 11:00:00,79.68,79.73,79.48,79.69,124300.0,60.1604,60.1982,60.0094,60.168,124300.0
2010-12-08 11:05:00,79.7,79.84,79.7,79.75,126100.0,60.1755,60.2812,60.1755,60.2133,126100.0
2010-12-08 11:10:00,79.74,79.8,79.66,79.79,52600.0,60.2057,60.251,60.1453,60.2435,52600.0
2010-12-08 11:15:00,79.79,79.82,79.54,79.6,54700.0,60.2435,60.2661,60.0547,60.1,54700.0
2010-12-08 11:20:00,79.59,79.94,79.59,79.93,65200.0,60.0925,60.3567,60.0925,60.3492,65200.0
2010-12-08 11:25:00,79.91,80.09,79.91,80.06,85300.0,60.3341,60.47,60.3341,60.4473,85300.0
2010-12-08 11:30:00,80.04,80.05,79.92,79.99,72700.0,60.4322,60.4398,60.3416,60.3945,72700.0
2010-12-08 11:35:00,79.99,80.14,79.99,80.07,47000.0,60.3945,60.5077,60.3945,60.4549,47000.0
2010-12-08 11:40:00,80.08,80.36,80.08,80.35,134800.0,60.4624,60.6738,60.4624,60.6663,134800.0
2010-12-08 11:45:00,80.37,80.45,80.32,80.36,53700.0,60.6814,60.7418,60.6436,60.6738,53700.0
2010-12-08 11:50:00,80.36,80.52,80.33,80.49,64400.0,60.6738,60.7947,60.6512,60.772,64400.0
2010-12-08 11:55:00,80.49,80.49,80.35,80.38,39100.0,60.772,60.772,60.6663,60.6889,39100.0
2010-12-08 12:00:00,80.38,80.45,80.28,80.43,47500.0,60.6889,60.7418,60.6134,60.7267,47500.0
2010-12-08 12:05:00,80.43,80.43,80.34,80.39,35300.0,60.7267,60.7267,60.6587,60.6965,35300.0
2010-12-08 12:10:00,80.37,80.49,80.37,80.41,40200.0,60.6814,60.772,60.6814,60.7116,40200.0
2010-12-08 12:15:00,80.39,80.44,80.34,80.4,41600.0,60.6965,60.7342,60.6587,60.704,41600.0
2010-12-08 12:20:00,80.4,80.54,80.4,80.47,34300.0,60.704,60.8098,60.704,60.7569,34300.0
2010-12-08 12:25:00,80.47,80.56,80.46,80.48,27100.0,60.7569,60.8249,60.7493,60.7644,27100.0
2010-12-08 12:30:00,80.47,80.47,80.33,80.33,30700.0,60.7569,60.7569,60.6512,60.6512,30700.0
2010-12-08 12:35:00,80.32,80.43,80.3,80.42,27800.0,60.6436,60.7267,60.6285,60.7191,27800.0
2010-12-08 12:40:00,80.41,80.46,80.35,80.46,25600.0,60.7116,60.7493,60.6663,60.7493,25600.0
2010-12-08 12:45:00,80.45,80.46,80.28,80.28,27300.0,60.7418,60.7493,60.6134,60.6134,27300.0
2010-12-08 12:50:00,80.29,80.33,80.19,80.27,37800.0,60.621,60.6512,60.5455,60.6059,37800.0
2010-12-08 12:55:00,80.27,80.37,80.25,80.36,18600.0,60.6059,60.6814,60.5908,60.6738,18600.0
2010-12-08 13:00:00,80.35,80.5,80.35,80.45,56000.0,60.6663,60.7795,60.6663,60.7418,56000.0
2010-12-08 13:05:00,80.45,80.45,80.31,80.37,42000.0,60.7418,60.7418,60.6361,60.6814,42000.0
2010-12-08 13:10:00,80.36,80.48,80.36,80.41,32800.0,60.6738,60.7644,60.6738,60.7116,32800.0
2010-12-08 13:15:00,80.4,80.41,80.26,80.27,32700.0,60.704,60.7116,60.5983,60.6059,32700.0
2010-12-08 13:20:00,80.27,80.29,80.19,80.25,41800.0,60.6059,60.621,60.5455,60.5908,41800.0
2010-12-08 13:25:00,80.26,80.28,80.16,80.22,30300.0,60.5983,60.6134,60.5228,60.5681,30300.0
2010-12-08 13:30:00,80.22,80.3,80.19,80.29,28500.0,60.5681,60.6285,60.5455,60.621,28500.0
2010-12-08 13:35:00,80.3,80.33,80.25,80.26,22100.0,60.6285,60.6512,60.5908,60.5983,22100.0
2010-12-08 13:40:00,80.27,80.54,80.26,80.47,47900.0,60.6059,60.8098,60.5983,60.7569,47900.0
2010-12-08 13:45:00,80.47,80.47,80.31,80.38,41800.0,60.7569,60.7569,60.6361,60.6889,41800.0
2010-12-08 13:50:00,80.37,80.4,80.34,80.4,37800.0,60.6814,60.704,60.6587,60.704,37800.0
2010-12-08 13:55:00,80.39,80.39,80.34,80.38,19800.0,60.6965,60.6965,60.6587,60.6889,19800.0
2010-12-08 14:00:00,80.38,80.43,80.37,80.4,59000.0,60.6889,60.7267,60.6814,60.704,59000.0
2010-12-08 14:05:00,80.4,80.43,80.37,80.4,26700.0,60.704,60.7267,60.6814,60.704,26700.0
2010-12-08 14:10:00,80.38,80.43,80.38,80.41,35700.0,60.6889,60.7267,60.6889,60.7116,35700.0
2010-12-08 14:15:00,80.41,80.5,80.36,80.39,55200.0,60.7116,60.7795,60.6738,60.6965,55200.0
2010-12-08 14:20:00,80.39,80.41,80.36,80.37,18700.0,60.6965,60.7116,60.6738,60.6814,18700.0
2010-12-08 14:25:00,80.37,80.43,80.37,80.43,43500.0,60.6814,60.7267,60.6814,60.7267,43500.0
2010-12-08 14:30:00,80.41,80.49,80.4,80.43,40900.0,60.7116,60.772,60.704,60.7267,40900.0
2010-12-08 14:35:00,80.43,80.49,80.43,80.44,44700.0,60.7267,60.772,60.7267,60.7342,44700.0
2010-12-08 14:40:00,80.44,80.51,80.42,80.47,24200.0,60.7342,60.7871,60.7191,60.7569,24200.0
2010-12-08 14:45:00,80.49,80.53,80.4,80.45,43600.0,60.772,60.8022,60.704,60.7418,43600.0
2010-12-08 14:50:00,80.46,80.51,80.44,80.49,18900.0,60.7493,60.7871,60.7342,60.772,18900.0
2010-12-08 14:55:00,80.5,80.5,80.4,80.41,20000.0,60.7795,60.7795,60.704,60.7116,20000.0
2010-12-08 15:00:00,80.41,80.5,80.4,80.47,24600.0,60.7116,60.7795,60.704,60.7569,24600.0
2010-12-08 15:05:00,80.46,80.48,80.4,80.4,31000.0,60.7493,60.7644,60.704,60.704,31000.0
2010-12-08 15:10:00,80.4,80.42,80.32,80.4,95000.0,60.704,60.7191,60.6436,60.704,95000.0
2010-12-08 15:15:00,80.41,80.45,80.4,80.42,38200.0,60.7116,60.7418,60.704,60.7191,38200.0
2010-12-08 15:20:00,80.42,80.48,80.41,80.44,25400.0,60.7191,60.7644,60.7116,60.7342,25400.0
2010-12-08 15:25:00,80.44,80.47,80.4,80.44,17500.0,60.7342,60.7569,60.704,60.7342,17500.0
2010-12-08 15:30:00,80.44,80.52,80.4,80.51,60500.0,60.7342,60.7947,60.704,60.7871,60500.0
2010-12-08 15:35:00,80.5,80.56,80.49,80.54,72000.0,60.7795,60.8249,60.772,60.8098,72000.0
2010-12-08 15:40:00,80.53,80.63,80.53,80.59,79900.0,60.8022,60.8777,60.8022,60.8475,79900.0
2010-12-08 15:45:00,80.59,80.7,80.58,80.66,90900.0,60.8475,60.9306,60.84,60.9004,90900.0
2010-12-08 15:50:00,80.67,80.7,80.65,80.69,67600.0,60.9079,60.9306,60.8928,60.923,67600.0
2010-12-08 15:55:00,80.68,80.7,80.59,80.62,137400.0,60.9155,60.9306,60.8475,60.8702,137400.0
2010-12-09 09:30:00,81.44,81.44,80.86,80.86,128000.0,61.4893,61.4893,61.0514,61.0514,128000.0
2010-12-09 09:35:00,80.85,81.07,80.65,80.89,68600.0,61.0438,61.2099,60.8928,61.074,68600.0
2010-12-09 09:40:00,80.9,81.18,80.82,80.9,54500.0,61.0816,61.293,61.0212,61.0816,54500.0
2010-12-09 09:45:00,80.9,81.03,80.72,80.72,43100.0,61.0816,61.1797,60.9457,60.9457,43100.0
2010-12-09 09:50:00,80.75,81.08,80.75,81.08,33500.0,60.9683,61.2175,60.9683,61.2175,33500.0
2010-12-09 09:55:00,81.07,81.17,80.98,81.17,23200.0,61.2099,61.2854,61.142,61.2854,23200.0
2010-12-09 10:00:00,81.17,81.2,81.03,81.04,40500.0,61.2854,61.3081,61.1797,61.1873,40500.0
2010-12-09 10:05:00,81.05,81.05,80.9,80.92,31800.0,61.1948,61.1948,61.0816,61.0967,31800.0
2010-12-09 10:10:00,80.93,80.96,80.81,80.85,32700.0,61.1042,61.1269,61.0136,61.0438,32700.0
2010-12-09 10:15:00,80.89,81.1,80.89,80.99,30500.0,61.074,61.2326,61.074,61.1495,30500.0
2010-12-09 10:20:00,80.98,81.0,80.84,80.88,22500.0,61.142,61.1571,61.0363,61.0665,22500.0
2010-12-09 10:25:00,80.89,80.98,80.81,80.96,22700.0,61.074,61.142,61.0136,61.1269,22700.0
2010-12-09 10:30:00,80.98,81.03,80.94,80.99,31500.0,61.142,61.1797,61.1118,61.1495,31500.0
2010-12-09 10:35:00,80.97,80.98,80.78,80.78,37800.0,61.1344,61.142,60.991,60.991,37800.0
2010-12-09 10:40:00,80.78,80.79,80.59,80.7,59400.0,60.991,60.9985,60.8475,60.9306,59400.0
2010-12-09 10:45:00,80.7,80.89,80.69,80.83,26300.0,60.9306,61.074,60.923,61.0287,26300.0
2010-12-09 10:50:00,80.84,80.88,80.74,80.77,18200.0,61.0363,61.0665,60.9608,60.9834,18200.0
2010-12-09 10:55:00,80.76,80.76,80.43,80.45,93300.0,60.9759,60.9759,60.7267,60.7418,93300.0
2010-12-09 11:00:00,80.46,80.66,80.46,80.55,45500.0,60.7493,60.9004,60.7493,60.8173,45500.0
2010-12-09 11:05:00,80.55,80.58,80.49,80.58,34100.0,60.8173,60.84,60.772,60.84,34100.0
2010-12-09 11:10:00,80.56,80.64,80.51,80.57,20700.0,60.8249,60.8853,60.7871,60.8324,20700.0
2010-12-09 11:15:00,80.54,80.55,80.46,80.49,11700.0,60.8098,60.8173,60.7493,60.772,11700.0
2010-12-09 11:20:00,80.46,80.46,80.35,80.36,47700.0,60.7493,60.7493,60.6663,60.6738,47700.0
2010-12-09 11:25:00,80.36,80.38,80.24,80.24,57500.0,60.6738,60.6889,60.5832,60.5832,57500.0
2010-12-09 11:30:00,80.25,80.28,80.14,80.2,52600.0,60.5908,60.6134,60.5077,60.553,52600.0
2010-12-09 11:35:00,80.18,80.24,80.14,80.23,28000.0,60.5379,60.5832,60.5077,60.5757,28000.0
2010-12-09 11:40:00,80.23,80.23,80.1,80.12,27900.0,60.5757,60.5757,60.4775,60.4926,27900.0
2010-12-09 11:45:00,80.11,80.13,80.02,80.02,96800.0,60.4851,60.5002,60.4171,60.4171,96800.0
2010-12-09 11:50:00,80.02,80.17,79.95,80.17,170700.0,60.4171,60.5304,60.3643,60.5304,170700.0
2010-12-09 11:55:00,80.17,80.24,80.14,80.19,42500.0,60.5304,60.5832,60.5077,60.5455,42500.0
2010-12-09 12:00:00,80.19,80.3,80.16,80.24,46300.0,60.5455,60.6285,60.5228,60.5832,46300.0
2010-12-09 12:05:00,80.25,80.54,80.24,80.52,70200.0,60.5908,60.8098,60.5832,60.7947,70200.0
2010-12-09 12:10:00,80.52,80.53,80.42,80.48,23600.0,60.7947,60.8022,60.7191,60.7644,23600.0
2010-12-09 12:15:00,80.49,80.5,80.46,80.47,15200.0,60.772,60.7795,60.7493,60.7569,15200.0
2010-12-09 12:20:00,80.48,80.54,80.48,80.51,25900.0,60.7644,60.8098,60.7644,60.7871,25900.0
2010-12-09 12:25:00,80.49,80.59,80.49,80.59,33000.0,60.772,60.8475,60.772,60.8475,33000.0
2010-12-09 12:30:00,80.58,80.62,80.52,80.62,37300.0,60.84,60.8702,60.7947,60.8702,37300.0
2010-12-09 12:35:00,80.61,80.61,80.53,80.59,31900.0,60.8626,60.8626,60.8022,60.8475,31900.0
2010-12-09 12:40:00,80.59,80.66,80.59,80.61,12300.0,60.8475,60.9004,60.8475,60.8626,12300.0
2010-12-09 12:45:00,80.62,80.62,80.54,80.59,11800.0,60.8702,60.8702,60.8098,60.8475,11800.0
2010-12-09 12:50:00,80.58,80.64,80.57,80.64,21000.0,60.84,60.8853,60.8324,60.8853,21000.0
2010-12-09 12:55:00,80.64,80.68,80.62,80.64,13900.0,60.8853,60.9155,60.8702,60.8853,13900.0
2010-12-09 13:00:00,80.64,80.75,80.62,80.66,35700.0,60.8853,60.9683,60.8702,60.9004,35700.0
2010-12-09 13:05:00,80.66,80.7,80.62,80.66,21700.0,60.9004,60.9306,60.8702,60.9004,21700.0
2010-12-09 13:10:00,80.68,80.78,80.68,80.73,24700.0,60.9155,60.991,60.9155,60.9532,24700.0
2010-12-09 13:15:00,80.74,80.76,80.62,80.64,28200.0,60.9608,60.9759,60.8702,60.8853,28200.0
2010-12-09 13:20:00,80.63,80.74,80.61,80.72,30900.0,60.8777,60.9608,60.8626,60.9457,30900.0
2010-12-09 13:25:00,80.72,80.8,80.72,80.8,12800.0,60.9457,61.0061,60.9457,61.0061,12800.0
2010-12-09 13:30:00,80.79,80.81,80.68,80.68,42400.0,60.9985,61.0136,60.9155,60.9155,42400.0
2010-12-09 13:35:00,80.68,80.73,80.65,80.73,21900.0,60.9155,60.9532,60.8928,60.9532,21900.0
2010-12-09 13:40:00,80.73,80.82,80.73,80.82,16300.0,60.9532,61.0212,60.9532,61.0212,16300.0
2010-12-09 13:45:00,80.81,80.85,80.77,80.81,25600.0,61.0136,61.0438,60.9834,61.0136,25600.0
2010-12-09 13:50:00,80.81,80.87,80.77,80.87,22600.0,61.0136,61.0589,60.9834,61.0589,22600.0
2010-12-09 13:55:00,80.87,81.08,80.87,81.05,86900.0,61.0589,61.2175,61.0589,61.1948,86900.0
2010-12-09 14:00:00,81.04,81.06,81.0,81.03,53900.0,61.1873,61.2024,61.1571,61.1797,53900.0
2010-12-09 14:05:00,81.01,81.02,80.91,80.93,35600.0,61.1646,61.1722,61.0891,61.1042,35600.0
2010-12-09 14:10:00,80.94,80.94,80.78,80.8,86300.0,61.1118,61.1118,60.991,61.0061,86300.0
2010-12-09 14:15:00,80.8,80.87,80.75,80.81,32700.0,61.0061,61.0589,60.9683,61.0136,32700.0
2010-12-09 14:20:00,80.8,80.85,80.75,80.76,44100.0,61.0061,61.0438,60.9683,60.9759,44100.0
2010-12-09 14:25:00,80.77,80.8,80.74,80.74,7900.0,60.9834,61.0061,60.9608,60.9608,7900.0
2010-12-09 14:30:00,80.74,80.75,80.69,80.71,30300.0,60.9608,60.9683,60.923,60.9381,30300.0
2010-12-09 14:35:00,80.72,80.77,80.66,80.73,23700.0,60.9457,60.9834,60.9004,60.9532,23700.0
2010-12-09 14:40:00,80.72,80.76,80.68,80.69,39400.0,60.9457,60.9759,60.9155,60.923,39400.0
2010-12-09 14:45:00,80.68,80.73,80.65,80.7,23600.0,60.9155,60.9532,60.8928,60.9306,23600.0
2010-12-09 14:50:00,80.68,80.74,80.67,80.74,22000.0,60.9155,60.9608,60.9079,60.9608,22000.0
2010-12-09 14:55:00,80.72,80.76,80.68,80.69,20900.0,60.9457,60.9759,60.9155,60.923,20900.0
2010-12-09 15:00:00,80.71,80.71,80.62,80.67,27300.0,60.9381,60.9381,60.8702,60.9079,27300.0
2010-12-09 15:05:00,80.68,80.69,80.62,80.68,20700.0,60.9155,60.923,60.8702,60.9155,20700.0
2010-12-09 15:10:00,80.69,80.69,80.64,80.66,31500.0,60.923,60.923,60.8853,60.9004,31500.0
2010-12-09 15:15:00,80.66,80.72,80.65,80.71,21100.0,60.9004,60.9457,60.8928,60.9381,21100.0
2010-12-09 15:20:00,80.72,80.73,80.63,80.65,33000.0,60.9457,60.9532,60.8777,60.8928,33000.0
2010-12-09 15:25:00,80.66,80.66,80.55,80.59,42100.0,60.9004,60.9004,60.8173,60.8475,42100.0
2010-12-09 15:30:00,80.59,80.6,80.55,80.57,23200.0,60.8475,60.8551,60.8173,60.8324,23200.0
2010-12-09 15:35:00,80.56,80.59,80.52,80.58,48700.0,60.8249,60.8475,60.7947,60.84,48700.0
2010-12-09 15:40:00,80.59,80.67,80.57,80.6,61400.0,60.8475,60.9079,60.8324,60.8551,61400.0
2010-12-09 15:45:00,80.6,80.67,80.56,80.63,58300.0,60.8551,60.9079,60.8249,60.8777,58300.0
2010-12-09 15:50:00,80.63,80.63,80.5,80.5,82400.0,60.8777,60.8777,60.7795,60.7795,82400.0
2010-12-09 15:55:00,80.51,80.53,80.4,80.53,145100.0,60.7871,60.8022,60.704,60.8022,145100.0
2010-12-10 09:30:00,80.86,80.97,80.63,80.63,58200.0,61.0514,61.1344,60.8777,60.8777,58200.0
2010-12-10 09:35:00,80.61,80.88,80.44,80.74,32800.0,60.8626,61.0665,60.7342,60.9608,32800.0
2010-12-10 09:40:00,80.75,81.0,80.75,80.97,38600.0,60.9683,61.1571,60.9683,61.1344,38600.0
2010-12-10 09:45:00,80.97,81.15,80.97,81.09,56800.0,61.1344,61.2703,61.1344,61.225,56800.0
2010-12-10 09:50:00,81.09,81.12,80.92,81.12,56100.0,61.225,61.2477,61.0967,61.2477,56100.0
2010-12-10 09:55:00,81.13,81.15,80.92,80.95,26400.0,61.2552,61.2703,61.0967,61.1193,26400.0
2010-12-10 10:00:00,80.94,80.97,80.82,80.88,89900.0,61.1118,61.1344,61.0212,61.0665,89900.0
2010-12-10 10:05:00,80.87,81.05,80.82,80.99,37100.0,61.0589,61.1948,61.0212,61.1495,37100.0
2010-12-10 10:10:00,80.99,81.2,80.88,81.19,79000.0,61.1495,61.3081,61.0665,61.3005,79000.0
2010-12-10 10:15:00,81.18,81.2,81.01,81.11,31700.0,61.293,61.3081,61.1646,61.2401,31700.0
2010-12-10 10:20:00,81.13,81.17,81.12,81.14,32400.0,61.2552,61.2854,61.2477,61.2628,32400.0
2010-12-10 10:25:00,81.16,81.22,81.08,81.21,42500.0,61.2779,61.3232,61.2175,61.3156,42500.0
2010-12-10 10:30:00,81.22,81.46,81.21,81.4,84100.0,61.3232,61.5044,61.3156,61.4591,84100.0
2010-12-10 10:35:00,81.41,81.45,81.27,81.41,48800.0,61.4666,61.4968,61.3609,61.4666,48800.0
2010-12-10 10:40:00,81.41,81.5,81.34,81.46,76100.0,61.4666,61.5346,61.4138,61.5044,76100.0
2010-12-10 10:45:00,81.47,81.55,81.45,81.47,43600.0,61.5119,61.5723,61.4968,61.5119,43600.0
2010-12-10 10:50:00,81.47,81.58,81.47,81.48,32800.0,61.5119,61.595,61.5119,61.5195,32800.0
2010-12-10 10:55:00,81.49,81.59,81.43,81.56,43700.0,61.527,61.6025,61.4817,61.5799,43700.0
2010-12-10 11:00:00,81.57,81.67,81.54,81.67,38600.0,61.5874,61.6629,61.5648,61.6629,38600.0
2010-12-10 11:05:00,81.67,81.76,81.6,81.64,39000.0,61.6629,61.7309,61.6101,61.6403,39000.0
2010-12-10 11:10:00,81.64,81.71,81.64,81.66,25300.0,61.6403,61.6931,61.6403,61.6554,25300.0
2010-12-10 11:15:00,81.66,81.78,81.66,81.68,61900.0,61.6554,61.746,61.6554,61.6705,61900.0
2010-12-10 11:20:00,81.68,81.74,81.55,81.56,40600.0,61.6705,61.7158,61.5723,61.5799,40600.0
2010-12-10 11:25:00,81.55,81.62,81.41,81.41,27300.0,61.5723,61.6252,61.4666,61.4666,27300.0
2010-12-10 11:30:00,81.42,81.46,81.4,81.4,41800.0,61.4742,61.5044,61.4591,61.4591,41800.0
2010-12-10 11:35:00,81.4,81.43,81.35,81.42,36800.0,61.4591,61.4817,61.4213,61.4742,36800.0
2010-12-10 11:40:00,81.42,81.43,81.36,81.41,10800.0,61.4742,61.4817,61.4289,61.4666,10800.0
2010-12-10 11:45:00,81.42,81.48,81.4,81.48,17500.0,61.4742,61.5195,61.4591,61.5195,17500.0
2010-12-10 11:50:00,81.5,81.61,81.4,81.56,37900.0,61.5346,61.6176,61.4591,61.5799,37900.0
2010-12-10 11:55:00,81.56,81.73,81.54,81.72,38300.0,61.5799,61.7082,61.5648,61.7007,38300.0
2010-12-10 12:00:00,81.71,81.71,81.62,81.68,29300.0,61.6931,61.6931,61.6252,61.6705,29300.0
2010-12-10 12:05:00,81.67,81.75,81.62,81.71,33500.0,61.6629,61.7233,61.6252,61.6931,33500.0
2010-12-10 12:10:00,81.7,81.9,81.7,81.9,63600.0,61.6856,61.8366,61.6856,61.8366,63600.0
2010-12-10 12:15:00,81.9,82.0,81.86,81.99,73100.0,61.8366,61.9121,61.8064,61.9045,73100.0
2010-12-10 12:20:00,81.99,82.02,81.98,82.01,63600.0,61.9045,61.9272,61.897,61.9196,63600.0
2010-12-10 12:25:00,82.01,82.31,81.99,82.28,93900.0,61.9196,62.1461,61.9045,62.1235,93900.0
2010-12-10 12:30:00,82.27,82.29,82.1,82.11,76700.0,62.1159,62.131,61.9876,61.9951,76700.0
2010-12-10 12:35:00,82.09,82.09,82.02,82.04,13800.0,61.98,61.98,61.9272,61.9423,13800.0
2010-12-10 12:40:00,82.02,82.06,81.89,81.97,39000.0,61.9272,61.9574,61.829,61.8894,39000.0
2010-12-10 12:45:00,81.97,82.16,81.96,82.14,43000.0,61.8894,62.0329,61.8819,62.0178,43000.0
2010-12-10 12:50:00,82.12,82.13,81.85,81.87,33100.0,62.0027,62.0102,61.7988,61.8139,33100.0
2010-12-10 12:55:00,81.87,81.94,81.85,81.94,33400.0,61.8139,61.8668,61.7988,61.8668,33400.0
2010-12-10 13:00:00,81.94,81.99,81.84,81.85,31500.0,61.8668,61.9045,61.7913,61.7988,31500.0
2010-12-10 13:05:00,81.85,81.97,81.81,81.95,28900.0,61.7988,61.8894,61.7686,61.8743,28900.0
2010-12-10 13:10:00,81.96,82.14,81.93,82.1,44100.0,61.8819,62.0178,61.8592,61.9876,44100.0
2010-12-10 13:15:00,82.12,82.22,82.1,82.2,119800.0,62.0027,62.0782,61.9876,62.0631,119800.0
2010-12-10 13:20:00,82.18,82.29,82.11,82.14,32500.0,62.048,62.131,61.9951,62.0178,32500.0
2010-12-10 13:25:00,82.13,82.22,82.07,82.22,32900.0,62.0102,62.0782,61.9649,62.0782,32900.0
2010-12-10 13:30:00,82.2,82.3,82.2,82.28,39300.0,62.0631,62.1386,62.0631,62.1235,39300.0
2010-12-10 13:35:00,82.29,82.38,82.28,82.36,42700.0,62.131,62.199,62.1235,62.1839,42700.0
2010-12-10 13:40:00,82.36,82.41,82.35,82.41,48100.0,62.1839,62.2216,62.1763,62.2216,48100.0
2010-12-10 13:45:00,82.41,82.48,82.36,82.47,53400.0,62.2216,62.2745,62.1839,62.2669,53400.0
2010-12-10 13:50:00,82.45,82.46,82.34,82.34,29600.0,62.2518,62.2594,62.1688,62.1688,29600.0
2010-12-10 13:55:00,82.35,82.41,82.32,82.38,29200.0,62.1763,62.2216,62.1537,62.199,29200.0
2010-12-10 14:00:00,82.39,82.43,82.31,82.31,41000.0,62.2065,62.2367,62.1461,62.1461,41000.0
2010-12-10 14:05:00,82.31,82.37,82.24,82.32,26700.0,62.1461,62.1914,62.0933,62.1537,26700.0
2010-12-10 14:10:00,82.31,82.4,82.3,82.3,48100.0,62.1461,62.2141,62.1386,62.1386,48100.0
2010-12-10 14:15:00,82.31,82.33,82.28,82.33,47200.0,62.1461,62.1612,62.1235,62.1612,47200.0
2010-12-10 14:20:00,82.33,82.36,82.24,82.25,71700.0,62.1612,62.1839,62.0933,62.1008,71700.0
2010-12-10 14:25:00,82.26,82.28,82.17,82.2,35800.0,62.1084,62.1235,62.0404,62.0631,35800.0
2010-12-10 14:30:00,82.18,82.22,82.13,82.2,47900.0,62.048,62.0782,62.0102,62.0631,47900.0
2010-12-10 14:35:00,82.2,82.37,82.2,82.36,52900.0,62.0631,62.1914,62.0631,62.1839,52900.0
2010-12-10 14:40:00,82.37,82.37,82.23,82.26,28100.0,62.1914,62.1914,62.0857,62.1084,28100.0
2010-12-10 14:45:00,82.26,82.28,82.13,82.28,25500.0,62.1084,62.1235,62.0102,62.1235,25500.0
2010-12-10 14:50:00,82.29,82.36,82.23,82.24,35000.0,62.131,62.1839,62.0857,62.0933,35000.0
2010-12-10 14:55:00,82.24,82.32,82.24,82.3,27500.0,62.0933,62.1537,62.0933,62.1386,27500.0
2010-12-10 15:00:00,82.31,82.34,82.24,82.27,30200.0,62.1461,62.1688,62.0933,62.1159,30200.0
2010-12-10 15:05:00,82.26,82.29,82.16,82.19,30200.0,62.1084,62.131,62.0329,62.0555,30200.0
2010-12-10 15:10:00,82.19,82.19,82.05,82.09,45200.0,62.0555,62.0555,61.9498,61.98,45200.0
2010-12-10 15:15:00,82.09,82.09,81.98,82.07,62600.0,61.98,61.98,61.897,61.9649,62600.0
2010-12-10 15:20:00,82.07,82.13,82.03,82.13,33000.0,61.9649,62.0102,61.9347,62.0102,33000.0
2010-12-10 15:25:00,82.13,82.25,82.12,82.24,28600.0,62.0102,62.1008,62.0027,62.0933,28600.0
2010-12-10 15:30:00,82.24,82.35,82.22,82.3,92500.0,62.0933,62.1763,62.0782,62.1386,92500.0
2010-12-10 15:35:00,82.31,82.32,82.25,82.31,75000.0,62.1461,62.1537,62.1008,62.1461,75000.0
2010-12-10 15:40:00,82.3,82.36,82.26,82.34,93700.0,62.1386,62.1839,62.1084,62.1688,93700.0
2010-12-10 15:45:00,82.34,82.35,82.11,82.15,105700.0,62.1688,62.1763,61.9951,62.0253,105700.0
2010-12-10 15:50:00,82.15,82.21,82.13,82.18,76000.0,62.0253,62.0706,62.0102,62.048,76000.0
2010-12-10 15:55:00,82.18,82.21,82.12,82.14,135100.0,62.048,62.0706,62.0027,62.0178,135100.0
2010-12-13 09:30:00,82.99,82.99,82.66,82.89,155100.0,62.6596,62.6596,62.4104,62.5841,155100.0
2010-12-13 09:35:00,82.89,82.91,82.28,82.48,79600.0,62.5841,62.5992,62.1235,62.2745,79600.0
2010-12-13 09:40:00,82.46,82.65,82.37,82.57,74000.0,62.2594,62.4029,62.1914,62.3425,74000.0
2010-12-13 09:45:00,82.59,82.82,82.54,82.61,123500.0,62.3576,62.5312,62.3198,62.3727,123500.0
2010-12-13 09:50:00,82.62,82.83,82.62,82.83,79900.0,62.3802,62.5388,62.3802,62.5388,79900.0
2010-12-13 09:55:00,82.83,82.91,82.66,82.88,80700.0,62.5388,62.5992,62.4104,62.5765,80700.0
2010-12-13 10:00:00,82.86,82.86,82.64,82.64,85300.0,62.5614,62.5614,62.3953,62.3953,85300.0
2010-12-13 10:05:00,82.68,82.68,82.5,82.55,53400.0,62.4255,62.4255,62.2896,62.3274,53400.0
2010-12-13 10:10:00,82.52,82.73,82.49,82.58,62000.0,62.3047,62.4633,62.2821,62.35,62000.0
2010-12-13 10:15:00,82.58,82.69,82.54,82.66,46500.0,62.35,62.4331,62.3198,62.4104,46500.0
2010-12-13 10:20:00,82.67,82.68,82.56,82.56,45000.0,62.418,62.4255,62.3349,62.3349,45000.0
2010-12-13 10:25:00,82.55,82.6,82.32,82.39,77800.0,62.3274,62.3651,62.1537,62.2065,77800.0
2010-12-13 10:30:00,82.41,82.52,82.4,82.42,42300.0,62.2216,62.3047,62.2141,62.2292,42300.0
2010-12-13 10:35:00,82.44,82.47,82.3,82.39,55000.0,62.2443,62.2669,62.1386,62.2065,55000.0
2010-12-13 10:40:00,82.36,82.42,82.27,82.36,62600.0,62.1839,62.2292,62.1159,62.1839,62600.0
2010-12-13 10:45:00,82.36,82.54,82.32,82.53,94600.0,62.1839,62.3198,62.1537,62.3123,94600.0
2010-12-13 10:50:00,82.55,82.62,82.45,82.5,105000.0,62.3274,62.3802,62.2518,62.2896,105000.0
2010-12-13 10:55:00,82.5,82.54,82.39,82.54,30300.0,62.2896,62.3198,62.2065,62.3198,30300.0
2010-12-13 11:00:00,82.54,82.6,82.46,82.5,32400.0,62.3198,62.3651,62.2594,62.2896,32400.0
2010-12-13 11:05:00,82.48,82.55,82.41,82.42,33300.0,62.2745,62.3274,62.2216,62.2292,33300.0
2010-12-13 11:10:00,82.44,82.46,82.34,82.36,16700.0,62.2443,62.2594,62.1688,62.1839,16700.0
2010-12-13 11:15:00,82.35,82.49,82.35,82.47,13400.0,62.1763,62.2821,62.1763,62.2669,13400.0
2010-12-13 11:20:00,82.47,82.5,82.41,82.43,20800.0,62.2669,62.2896,62.2216,62.2367,20800.0
2010-12-13 11:25:00,82.43,82.43,82.3,82.31,26600.0,62.2367,62.2367,62.1386,62.1461,26600.0
2010-12-13 11:30:00,82.3,82.33,82.09,82.09,63000.0,62.1386,62.1612,61.98,61.98,63000.0
2010-12-13 11:35:00,82.09,82.25,82.04,82.23,45000.0,61.98,62.1008,61.9423,62.0857,45000.0
2010-12-13 11:40:00,82.24,82.25,82.13,82.15,27800.0,62.0933,62.1008,62.0102,62.0253,27800.0
2010-12-13 11:45:00,82.15,82.2,82.13,82.2,32000.0,62.0253,62.0631,62.0102,62.0631,32000.0
2010-12-13 11:50:00,82.2,82.28,82.17,82.17,35600.0,62.0631,62.1235,62.0404,62.0404,35600.0
2010-12-13 11:55:00,82.18,82.19,82.01,82.17,71900.0,62.048,62.0555,61.9196,62.0404,71900.0
2010-12-13 12:00:00,82.18,82.25,82.18,82.22,42400.0,62.048,62.1008,62.048,62.0782,42400.0
2010-12-13 12:05:00,82.24,82.25,82.2,82.22,25300.0,62.0933,62.1008,62.0631,62.0782,25300.0
2010-12-13 12:10:00,82.23,82.28,82.22,82.28,38300.0,62.0857,62.1235,62.0782,62.1235,38300.0
2010-12-13 12:15:00,82.28,82.38,82.26,82.38,72200.0,62.1235,62.199,62.1084,62.199,72200.0
2010-12-13 12:20:00,82.38,82.43,82.32,82.34,25500.0,62.199,62.2367,62.1537,62.1688,25500.0
2010-12-13 12:25:00,82.34,82.39,82.28,82.3,11600.0,62.1688,62.2065,62.1235,62.1386,11600.0
2010-12-13 12:30:00,82.29,82.34,82.27,82.28,13100.0,62.131,62.1688,62.1159,62.1235,13100.0
2010-12-13 12:35:00,82.27,82.33,82.22,82.22,24900.0,62.1159,62.1612,62.0782,62.0782,24900.0
2010-12-13 12:40:00,82.22,82.22,82.15,82.18,39700.0,62.0782,62.0782,62.0253,62.048,39700.0
2010-12-13 12:45:00,82.17,82.23,82.15,82.18,10400.0,62.0404,62.0857,62.0253,62.048,10400.0
2010-12-13 12:50:00,82.18,82.21,82.08,82.1,21100.0,62.048,62.0706,61.9725,61.9876,21100.0
2010-12-13 12:55:00,82.1,82.21,82.08,82.2,15800.0,61.9876,62.0706,61.9725,62.0631,15800.0
2010-12-13 13:00:00,82.2,82.22,82.17,82.21,8800.0,62.0631,62.0782,62.0404,62.0706,8800.0
2010-12-13 13:05:00,82.22,82.22,82.11,82.14,12900.0,62.0782,62.0782,61.9951,62.0178,12900.0
2010-12-13 13:10:00,82.13,82.17,82.13,82.16,17200.0,62.0102,62.0404,62.0102,62.0329,17200.0
2010-12-13 13:15:00,82.16,82.19,82.08,82.11,26300.0,62.0329,62.0555,61.9725,61.9951,26300.0
2010-12-13 13:20:00,82.12,82.18,82.1,82.18,14600.0,62.0027,62.048,61.9876,62.048,14600.0
2010-12-13 13:25:00,82.19,82.25,82.17,82.25,24900.0,62.0555,62.1008,62.0404,62.1008,24900.0
2010-12-13 13:30:00,82.25,82.28,82.2,82.23,27500.0,62.1008,62.1235,62.0631,62.0857,27500.0
2010-12-13 13:35:00,82.22,82.23,82.17,82.18,45600.0,62.0782,62.0857,62.0404,62.048,45600.0
2010-12-13 13:40:00,82.17,82.18,82.09,82.12,71100.0,62.0404,62.048,61.98,62.0027,71100.0
2010-12-13 13:45:00,82.12,82.16,82.11,82.13,39600.0,62.0027,62.0329,61.9951,62.0102,39600.0
2010-12-13 13:50:00,82.13,82.15,82.1,82.15,27500.0,62.0102,62.0253,61.9876,62.0253,27500.0
2010-12-13 13:55:00,82.15,82.25,82.14,82.22,28400.0,62.0253,62.1008,62.0178,62.0782,28400.0
2010-12-13 14:00:00,82.23,82.31,82.22,82.29,30400.0,62.0857,62.1461,62.0782,62.131,30400.0
2010-12-13 14:05:00,82.3,82.34,82.24,82.27,49900.0,62.1386,62.1688,62.0933,62.1159,49900.0
2010-12-13 14:10:00,82.26,82.33,82.25,82.29,18700.0,62.1084,62.1612,62.1008,62.131,18700.0
2010-12-13 14:15:00,82.3,82.39,82.28,82.37,45900.0,62.1386,62.2065,62.1235,62.1914,45900.0
2010-12-13 14:20:00,82.38,82.49,82.36,82.42,35100.0,62.199,62.2821,62.1839,62.2292,35100.0
2010-12-13 14:25:00,82.42,82.43,82.26,82.31,25000.0,62.2292,62.2367,62.1084,62.1461,25000.0
2010-12-13 14:30:00,82.32,82.44,82.3,82.44,25600.0,62.1537,62.2443,62.1386,62.2443,25600.0
2010-12-13 14:35:00,82.44,82.48,82.4,82.47,29700.0,62.2443,62.2745,62.2141,62.2669,29700.0
2010-12-13 14:40:00,82.47,82.5,82.38,82.48,39300.0,62.2669,62.2896,62.199,62.2745,39300.0
2010-12-13 14:45:00,82.49,82.5,82.36,82.36,51700.0,62.2821,62.2896,62.1839,62.1839,51700.0
2010-12-13 14:50:00,82.37,82.37,82.28,82.33,51500.0,62.1914,62.1914,62.1235,62.1612,51500.0
2010-12-13 14:55:00,82.33,82.41,82.32,82.36,23300.0,62.1612,62.2216,62.1537,62.1839,23300.0
2010-12-13 15:00:00,82.37,82.39,82.33,82.39,16900.0,62.1914,62.2065,62.1612,62.2065,16900.0
2010-12-13 15:05:00,82.39,82.39,82.25,82.28,31100.0,62.2065,62.2065,62.1008,62.1235,31100.0
2010-12-13 15:10:00,82.28,82.3,82.24,82.3,60200.0,62.1235,62.1386,62.0933,62.1386,60200.0
2010-12-13 15:15:00,82.3,82.34,82.21,82.3,57400.0,62.1386,62.1688,62.0706,62.1386,57400.0
2010-12-13 15:20:00,82.3,82.32,82.16,82.18,43800.0,62.1386,62.1537,62.0329,62.048,43800.0
2010-12-13 15:25:00,82.17,82.3,82.16,82.25,77400.0,62.0404,62.1386,62.0329,62.1008,77400.0
2010-12-13 15:30:00,82.25,82.38,82.21,82.23,81600.0,62.1008,62.199,62.0706,62.0857,81600.0
2010-12-13 15:35:00,82.25,82.25,82.16,82.21,60100.0,62.1008,62.1008,62.0329,62.0706,60100.0
2010-12-13 15:40:00,82.22,82.22,82.1,82.1,36100.0,62.0782,62.0782,61.9876,61.9876,36100.0
2010-12-13 15:45:00,82.1,82.12,81.9,82.04,124000.0,61.9876,62.0027,61.8366,61.9423,124000.0
2010-12-13 15:50:00,82.03,82.1,81.99,82.01,83400.0,61.9347,61.9876,61.9045,61.9196,83400.0
2010-12-13 15:55:00,82.01,82.04,81.89,81.95,134900.0,61.9196,61.9423,61.829,61.8743,134900.0
2010-12-14 09:30:00,81.92,82.22,81.91,81.96,49200.0,61.8517,62.0782,61.8441,61.8819,49200.0
2010-12-14 09:35:00,81.96,82.12,81.91,82.04,17100.0,61.8819,62.0027,61.8441,61.9423,17100.0
2010-12-14 09:40:00,82.05,82.1,81.9,81.96,43400.0,61.9498,61.9876,61.8366,61.8819,43400.0
2010-12-14 09:45:00,81.98,82.0,81.65,81.89,56800.0,61.897,61.9121,61.6478,61.829,56800.0
2010-12-14 09:50:00,81.91,81.97,81.75,81.88,49900.0,61.8441,61.8894,61.7233,61.8215,49900.0
2010-12-14 09:55:00,81.88,82.0,81.88,81.99,40100.0,61.8215,61.9121,61.8215,61.9045,40100.0
2010-12-14 10:00:00,81.98,82.14,81.97,82.09,54100.0,61.897,62.0178,61.8894,61.98,54100.0
2010-12-14 10:05:00,82.07,82.1,82.01,82.07,26100.0,61.9649,61.9876,61.9196,61.9649,26100.0
2010-12-14 10:10:00,82.08,82.08,82.0,82.0,18700.0,61.9725,61.9725,61.9121,61.9121,18700.0
2010-12-14 10:15:00,82.01,82.2,82.01,82.14,30100.0,61.9196,62.0631,61.9196,62.0178,30100.0
2010-12-14 10:20:00,82.15,82.25,82.13,82.18,34100.0,62.0253,62.1008,62.0102,62.048,34100.0
2010-12-14 10:25:00,82.18,82.23,82.13,82.15,22200.0,62.048,62.0857,62.0102,62.0253,22200.0
2010-12-14 10:30:00,82.15,82.48,82.15,82.47,43300.0,62.0253,62.2745,62.0253,62.2669,43300.0
2010-12-14 10:35:00,82.48,82.6,82.48,82.57,65700.0,62.2745,62.3651,62.2745,62.3425,65700.0
2010-12-14 10:40:00,82.55,82.56,82.34,82.36,76000.0,62.3274,62.3349,62.1688,62.1839,76000.0
2010-12-14 10:45:00,82.34,82.5,82.34,82.39,29400.0,62.1688,62.2896,62.1688,62.2065,29400.0
2010-12-14 10:50:00,82.39,82.57,82.38,82.57,25700.0,62.2065,62.3425,62.199,62.3425,25700.0
2010-12-14 10:55:00,82.56,82.69,82.54,82.56,45900.0,62.3349,62.4331,62.3198,62.3349,45900.0
2010-12-14 11:00:00,82.58,82.65,82.56,82.58,39400.0,62.35,62.4029,62.3349,62.35,39400.0
2010-12-14 11:05:00,82.58,82.7,82.57,82.66,43500.0,62.35,62.4406,62.3425,62.4104,43500.0
2010-12-14 11:10:00,82.68,82.69,82.58,82.59,36300.0,62.4255,62.4331,62.35,62.3576,36300.0
2010-12-14 11:15:00,82.6,82.73,82.59,82.71,17200.0,62.3651,62.4633,62.3576,62.4482,17200.0
2010-12-14 11:20:00,82.72,82.74,82.63,82.64,20100.0,62.4557,62.4708,62.3878,62.3953,20100.0
2010-12-14 11:25:00,82.64,82.69,82.55,82.55,25000.0,62.3953,62.4331,62.3274,62.3274,25000.0
2010-12-14 11:30:00,82.57,82.67,82.57,82.67,21000.0,62.3425,62.418,62.3425,62.418,21000.0
2010-12-14 11:35:00,82.69,82.77,82.69,82.76,28500.0,62.4331,62.4935,62.4331,62.4859,28500.0
2010-12-14 11:40:00,82.75,82.85,82.72,82.81,655600.0,62.4784,62.5539,62.4557,62.5237,655600.0
2010-12-14 11:45:00,82.81,82.85,82.76,82.85,19400.0,62.5237,62.5539,62.4859,62.5539,19400.0
2010-12-14 11:50:00,82.85,82.91,82.75,82.75,29200.0,62.5539,62.5992,62.4784,62.4784,29200.0
2010-12-14 11:55:00,82.76,82.86,82.76,82.86,14700.0,62.4859,62.5614,62.4859,62.5614,14700.0
2010-12-14 12:00:00,82.86,82.94,82.84,82.94,17500.0,62.5614,62.6218,62.5463,62.6218,17500.0
2010-12-14 12:05:00,82.95,82.95,82.86,82.9,19300.0,62.6294,62.6294,62.5614,62.5916,19300.0
2010-12-14 12:10:00,82.9,82.94,82.86,82.92,19800.0,62.5916,62.6218,62.5614,62.6067,19800.0
2010-12-14 12:15:00,82.93,82.97,82.84,82.9,21600.0,62.6143,62.6445,62.5463,62.5916,21600.0
2010-12-14 12:20:00,82.88,82.92,82.82,82.83,10200.0,62.5765,62.6067,62.5312,62.5388,10200.0
2010-12-14 12:25:00,82.83,82.89,82.82,82.89,7800.0,62.5388,62.5841,62.5312,62.5841,7800.0
2010-12-14 12:30:00,82.89,82.97,82.89,82.94,21000.0,62.5841,62.6445,62.5841,62.6218,21000.0
2010-12-14 12:35:00,82.94,82.99,82.93,82.95,20200.0,62.6218,62.6596,62.6143,62.6294,20200.0
2010-12-14 12:40:00,82.96,82.99,82.86,82.88,10700.0,62.6369,62.6596,62.5614,62.5765,10700.0
2010-12-14 12:45:00,82.86,82.9,82.78,82.8,19200.0,62.5614,62.5916,62.501,62.5161,19200.0
2010-12-14 12:50:00,82.79,82.9,82.79,82.9,14300.0,62.5086,62.5916,62.5086,62.5916,14300.0
2010-12-14 12:55:00,82.89,82.93,82.86,82.86,18900.0,62.5841,62.6143,62.5614,62.5614,18900.0
2010-12-14 13:00:00,82.87,82.88,82.82,82.83,10300.0,62.569,62.5765,62.5312,62.5388,10300.0
2010-12-14 13:05:00,82.83,82.9,82.82,82.88,16400.0,62.5388,62.5916,62.5312,62.5765,16400.0
2010-12-14 13:10:00,82.88,82.89,82.82,82.85,9600.0,62.5765,62.5841,62.5312,62.5539,9600.0
2010-12-14 13:15:00,82.86,82.86,82.77,82.79,5300.0,62.5614,62.5614,62.4935,62.5086,5300.0
2010-12-14 13:20:00,82.79,82.79,82.75,82.76,13000.0,62.5086,62.5086,62.4784,62.4859,13000.0
2010-12-14 13:25:00,82.76,82.76,82.64,82.72,36100.0,62.4859,62.4859,62.3953,62.4557,36100.0
2010-12-14 13:30:00,82.71,82.73,82.7,82.71,13600.0,62.4482,62.4633,62.4406,62.4482,13600.0
2010-12-14 13:35:00,82.73,82.77,82.73,82.74,40300.0,62.4633,62.4935,62.4633,62.4708,40300.0
2010-12-14 13:40:00,82.75,82.82,82.74,82.81,28100.0,62.4784,62.5312,62.4708,62.5237,28100.0
2010-12-14 13:45:00,82.81,82.81,82.74,82.76,22300.0,62.5237,62.5237,62.4708,62.4859,22300.0
2010-12-14 13:50:00,82.76,82.81,82.75,82.77,8900.0,62.4859,62.5237,62.4784,62.4935,8900.0
2010-12-14 13:55:00,82.78,82.79,82.74,82.77,17400.0,62.501,62.5086,62.4708,62.4935,17400.0
2010-12-14 14:00:00,82.77,82.78,82.62,82.67,68200.0,62.4935,62.501,62.3802,62.418,68200.0
2010-12-14 14:05:00,82.69,82.7,82.63,82.65,92400.0,62.4331,62.4406,62.3878,62.4029,92400.0
2010-12-14 14:10:00,82.66,82.7,82.61,82.61,54300.0,62.4104,62.4406,62.3727,62.3727,54300.0
2010-12-14 14:15:00,82.63,82.89,82.61,82.88,79000.0,62.3878,62.5841,62.3727,62.5765,79000.0
2010-12-14 14:20:00,82.87,82.98,82.8,82.83,30400.0,62.569,62.652,62.5161,62.5388,30400.0
2010-12-14 14:25:00,82.81,82.84,82.74,82.78,31400.0,62.5237,62.5463,62.4708,62.501,31400.0
2010-12-14 14:30:00,82.78,82.9,82.78,82.82,20000.0,62.501,62.5916,62.501,62.5312,20000.0
2010-12-14 14:35:00,82.82,82.95,82.82,82.88,21600.0,62.5312,62.6294,62.5312,62.5765,21600.0
2010-12-14 14:40:00,82.88,82.88,82.75,82.75,74600.0,62.5765,62.5765,62.4784,62.4784,74600.0
2010-12-14 14:45:00,82.75,82.86,82.75,82.81,44100.0,62.4784,62.5614,62.4784,62.5237,44100.0
2010-12-14 14:50:00,82.79,82.87,82.75,82.83,32200.0,62.5086,62.569,62.4784,62.5388,32200.0
2010-12-14 14:55:00,82.82,82.84,82.75,82.79,32400.0,62.5312,62.5463,62.4784,62.5086,32400.0
2010-12-14 15:00:00,82.8,82.87,82.75,82.87,29500.0,62.5161,62.569,62.4784,62.569,29500.0
2010-12-14 15:05:00,82.87,82.88,82.8,82.82,20400.0,62.569,62.5765,62.5161,62.5312,20400.0
2010-12-14 15:10:00,82.82,82.85,82.72,82.76,35600.0,62.5312,62.5539,62.4557,62.4859,35600.0
2010-12-14 15:15:00,82.77,82.78,82.69,82.76,134300.0,62.4935,62.501,62.4331,62.4859,134300.0
2010-12-14 15:20:00,82.75,82.78,82.65,82.76,94200.0,62.4784,62.501,62.4029,62.4859,94200.0
2010-12-14 15:25:00,82.76,82.78,82.62,82.65,31400.0,62.4859,62.501,62.3802,62.4029,31400.0
2010-12-14 15:30:00,82.64,82.72,82.55,82.55,57400.0,62.3953,62.4557,62.3274,62.3274,57400.0
2010-12-14 15:35:00,82.56,82.56,82.34,82.37,72100.0,62.3349,62.3349,62.1688,62.1914,72100.0
2010-12-14 15:40:00,82.36,82.46,82.35,82.38,46400.0,62.1839,62.2594,62.1763,62.199,46400.0
2010-12-14 15:45:00,82.36,82.51,82.35,82.35,52200.0,62.1839,62.2972,62.1763,62.1763,52200.0
2010-12-14 15:50:00,82.36,82.59,82.36,82.51,58500.0,62.1839,62.3576,62.1839,62.2972,58500.0
2010-12-14 15:55:00,82.5,82.58,82.48,82.56,59800.0,62.2896,62.35,62.2745,62.3349,59800.0
2010-12-15 09:30:00,82.19,82.89,82.19,82.89,82400.0,62.0555,62.5841,62.0555,62.5841,82400.0
2010-12-15 09:35:00,82.84,83.0,82.84,82.91,62100.0,62.5463,62.6671,62.5463,62.5992,62100.0
2010-12-15 09:40:00,82.91,83.16,82.71,83.09,79500.0,62.5992,62.7879,62.4482,62.7351,79500.0
2010-12-15 09:45:00,83.09,83.21,82.98,82.98,50500.0,62.7351,62.8257,62.652,62.652,50500.0
2010-12-15 09:50:00,82.97,83.18,82.93,83.07,106300.0,62.6445,62.803,62.6143,62.72,106300.0
2010-12-15 09:55:00,83.07,83.29,83.05,83.26,59500.0,62.72,62.8861,62.7049,62.8634,59500.0
2010-12-15 10:00:00,83.28,83.39,83.25,83.38,74800.0,62.8785,62.9616,62.8559,62.954,74800.0
2010-12-15 10:05:00,83.36,83.38,83.19,83.22,237000.0,62.9389,62.954,62.8106,62.8332,237000.0
2010-12-15 10:10:00,83.22,83.31,83.15,83.23,58700.0,62.8332,62.9012,62.7804,62.8408,58700.0
2010-12-15 10:15:00,83.24,83.24,83.14,83.15,45800.0,62.8483,62.8483,62.7728,62.7804,45800.0
2010-12-15 10:20:00,83.15,83.16,83.06,83.1,40300.0,62.7804,62.7879,62.7124,62.7426,40300.0
2010-12-15 10:25:00,83.1,83.11,83.04,83.05,48900.0,62.7426,62.7502,62.6973,62.7049,48900.0
2010-12-15 10:30:00,83.06,83.08,82.93,82.98,265800.0,62.7124,62.7275,62.6143,62.652,265800.0
2010-12-15 10:35:00,82.98,83.21,82.96,83.1,58800.0,62.652,62.8257,62.6369,62.7426,58800.0
2010-12-15 10:40:00,83.1,83.19,83.04,83.06,46000.0,62.7426,62.8106,62.6973,62.7124,46000.0
2010-12-15 10:45:00,83.06,83.08,82.98,83.06,26500.0,62.7124,62.7275,62.652,62.7124,26500.0
2010-12-15 10:50:00,83.05,83.09,82.99,83.0,23700.0,62.7049,62.7351,62.6596,62.6671,23700.0
2010-12-15 10:55:00,82.99,83.04,82.98,82.98,23000.0,62.6596,62.6973,62.652,62.652,23000.0
2010-12-15 11:00:00,82.98,83.02,82.85,82.87,45800.0,62.652,62.6822,62.5539,62.569,45800.0
2010-12-15 11:05:00,82.87,82.9,82.75,82.83,83700.0,62.569,62.5916,62.4784,62.5388,83700.0
2010-12-15 11:10:00,82.82,82.87,82.7,82.7,62700.0,62.5312,62.569,62.4406,62.4406,62700.0
2010-12-15 11:15:00,82.72,82.72,82.57,82.7,38000.0,62.4557,62.4557,62.3425,62.4406,38000.0
2010-12-15 11:20:00,82.71,82.74,82.59,82.65,26500.0,62.4482,62.4708,62.3576,62.4029,26500.0
2010-12-15 11:25:00,82.64,82.7,82.61,82.69,33500.0,62.3953,62.4406,62.3727,62.4331,33500.0
2010-12-15 11:30:00,82.69,82.71,82.59,82.59,74800.0,62.4331,62.4482,62.3576,62.3576,74800.0
2010-12-15 11:35:00,82.6,82.69,82.59,82.6,55400.0,62.3651,62.4331,62.3576,62.3651,55400.0
2010-12-15 11:40:00,82.6,82.6,82.41,82.44,46800.0,62.3651,62.3651,62.2216,62.2443,46800.0
2010-12-15 11:45:00,82.43,82.56,82.33,82.56,43300.0,62.2367,62.3349,62.1612,62.3349,43300.0
2010-12-15 11:50:00,82.55,82.58,82.4,82.53,37900.0,62.3274,62.35,62.2141,62.3123,37900.0
2010-12-15 11:55:00,82.53,82.56,82.46,82.48,21400.0,62.3123,62.3349,62.2594,62.2745,21400.0
2010-12-15 12:00:00,82.48,82.5,82.35,82.35,14700.0,62.2745,62.2896,62.1763,62.1763,14700.0
2010-12-15 12:05:00,82.36,82.38,82.22,82.22,32300.0,62.1839,62.199,62.0782,62.0782,32300.0
2010-12-15 12:10:00,82.22,82.24,82.08,82.08,45800.0,62.0782,62.0933,61.9725,61.9725,45800.0
2010-12-15 12:15:00,82.09,82.16,82.05,82.11,29900.0,61.98,62.0329,61.9498,61.9951,29900.0
2010-12-15 12:20:00,82.13,82.31,82.12,82.29,17100.0,62.0102,62.1461,62.0027,62.131,17100.0
2010-12-15 12:25:00,82.31,82.41,82.3,82.35,23800.0,62.1461,62.2216,62.1386,62.1763,23800.0
2010-12-15 12:30:00,82.35,82.35,82.25,82.27,14500.0,62.1763,62.1763,62.1008,62.1159,14500.0
2010-12-15 12:35:00,82.26,82.28,82.1,82.14,18000.0,62.1084,62.1235,61.9876,62.0178,18000.0
2010-12-15 12:40:00,82.12,82.24,82.1,82.19,19200.0,62.0027,62.0933,61.9876,62.0555,19200.0
2010-12-15 12:45:00,82.2,82.21,82.0,82.04,24500.0,62.0631,62.0706,61.9121,61.9423,24500.0
2010-12-15 12:50:00,82.04,82.05,81.91,81.93,33000.0,61.9423,61.9498,61.8441,61.8592,33000.0
2010-12-15 12:55:00,81.91,82.03,81.91,82.03,23400.0,61.8441,61.9347,61.8441,61.9347,23400.0
2010-12-15 13:00:00,82.02,82.12,82.01,82.11,18800.0,61.9272,62.0027,61.9196,61.9951,18800.0
2010-12-15 13:05:00,82.13,82.2,82.11,82.17,22600.0,62.0102,62.0631,61.9951,62.0404,22600.0
2010-12-15 13:10:00,82.17,82.38,82.15,82.3,36300.0,62.0404,62.199,62.0253,62.1386,36300.0
2010-12-15 13:15:00,82.3,82.32,82.25,82.26,11000.0,62.1386,62.1537,62.1008,62.1084,11000.0
2010-12-15 13:20:00,82.29,82.29,82.17,82.17,12600.0,62.131,62.131,62.0404,62.0404,12600.0
2010-12-15 13:25:00,82.17,82.25,82.07,82.24,17700.0,62.0404,62.1008,61.9649,62.0933,17700.0
2010-12-15 13:30:00,82.23,82.25,82.12,82.15,22200.0,62.0857,62.1008,62.0027,62.0253,22200.0
2010-12-15 13:35:00,82.16,82.16,81.95,81.99,69200.0,62.0329,62.0329,61.8743,61.9045,69200.0
2010-12-15 13:40:00,81.99,82.0,81.95,81.97,15800.0,61.9045,61.9121,61.8743,61.8894,15800.0
2010-12-15 13:45:00,81.97,82.0,81.96,81.96,31900.0,61.8894,61.9121,61.8819,61.8819,31900.0
2010-12-15 13:50:00,81.97,81.98,81.91,81.92,19700.0,61.8894,61.897,61.8441,61.8517,19700.0
2010-12-15 13:55:00,81.91,81.99,81.91,81.97,23300.0,61.8441,61.9045,61.8441,61.8894,23300.0
2010-12-15 14:00:00,81.98,81.99,81.91,81.94,16500.0,61.897,61.9045,61.8441,61.8668,16500.0
2010-12-15 14:05:00,81.94,81.95,81.83,81.85,26100.0,61.8668,61.8743,61.7837,61.7988,26100.0
2010-12-15 14:10:00,81.84,81.85,81.69,81.73,50600.0,61.7913,61.7988,61.678,61.7082,50600.0
2010-12-15 14:15:00,81.75,81.82,81.73,81.75,22800.0,61.7233,61.7762,61.7082,61.7233,22800.0
2010-12-15 14:20:00,81.75,81.77,81.71,81.72,18700.0,61.7233,61.7384,61.6931,61.7007,18700.0
2010-12-15 14:25:00,81.72,81.72,81.6,81.62,22400.0,61.7007,61.7007,61.6101,61.6252,22400.0
2010-12-15 14:30:00,81.62,81.64,81.36,81.58,75700.0,61.6252,61.6403,61.4289,61.595,75700.0
2010-12-15 14:35:00,81.59,81.61,81.48,81.53,23000.0,61.6025,61.6176,61.5195,61.5572,23000.0
2010-12-15 14:40:00,81.52,81.59,81.48,81.49,21100.0,61.5497,61.6025,61.5195,61.527,21100.0
2010-12-15 14:45:00,81.48,81.65,81.48,81.59,40500.0,61.5195,61.6478,61.5195,61.6025,40500.0
2010-12-15 14:50:00,81.59,81.59,81.49,81.51,35500.0,61.6025,61.6025,61.527,61.5421,35500.0
2010-12-15 14:55:00,81.51,81.53,81.43,81.48,39600.0,61.5421,61.5572,61.4817,61.5195,39600.0
2010-12-15 15:00:00,81.47,81.69,81.45,81.66,44600.0,61.5119,61.678,61.4968,61.6554,44600.0
2010-12-15 15:05:00,81.66,81.74,81.57,81.71,38000.0,61.6554,61.7158,61.5874,61.6931,38000.0
2010-12-15 15:10:00,81.71,81.73,81.63,81.63,24200.0,61.6931,61.7082,61.6327,61.6327,24200.0
2010-12-15 15:15:00,81.63,81.7,81.59,81.68,45600.0,61.6327,61.6856,61.6025,61.6705,45600.0
2010-12-15 15:20:00,81.67,81.77,81.61,81.75,55000.0,61.6629,61.7384,61.6176,61.7233,55000.0
2010-12-15 15:25:00,81.75,81.77,81.69,81.7,87900.0,61.7233,61.7384,61.678,61.6856,87900.0
2010-12-15 15:30:00,81.7,81.76,81.59,81.75,46000.0,61.6856,61.7309,61.6025,61.7233,46000.0
2010-12-15 15:35:00,81.75,81.78,81.7,81.72,73800.0,61.7233,61.746,61.6856,61.7007,73800.0
2010-12-15 15:40:00,81.7,81.78,81.67,81.69,39200.0,61.6856,61.746,61.6629,61.678,39200.0
2010-12-15 15:45:00,81.67,81.68,81.5,81.56,92300.0,61.6629,61.6705,61.5346,61.5799,92300.0
2010-12-15 15:50:00,81.56,81.69,81.53,81.58,65000.0,61.5799,61.678,61.5572,61.595,65000.0
2010-12-15 15:55:00,81.59,81.62,81.54,81.59,93900.0,61.6025,61.6252,61.5648,61.6025,93900.0
2010-12-16 09:30:00,82.11,82.11,81.69,81.74,78400.0,61.9951,61.9951,61.678,61.7158,78400.0
2010-12-16 09:35:00,81.7,81.82,81.54,81.54,172400.0,61.6856,61.7762,61.5648,61.5648,172400.0
2010-12-16 09:40:00,81.55,81.59,81.43,81.5,63200.0,61.5723,61.6025,61.4817,61.5346,63200.0
2010-12-16 09:45:00,81.51,81.63,81.46,81.55,39300.0,61.5421,61.6327,61.5044,61.5723,39300.0
2010-12-16 09:50:00,81.55,81.56,81.31,81.46,35200.0,61.5723,61.5799,61.3911,61.5044,35200.0
2010-12-16 09:55:00,81.47,81.57,81.1,81.18,50400.0,61.5119,61.5874,61.2326,61.293,50400.0
2010-12-16 10:00:00,81.17,81.45,81.12,81.43,75000.0,61.2854,61.4968,61.2477,61.4817,75000.0
2010-12-16 10:05:00,81.45,81.52,81.35,81.39,25200.0,61.4968,61.5497,61.4213,61.4515,25200.0
2010-12-16 10:10:00,81.39,81.55,81.27,81.54,37700.0,61.4515,61.5723,61.3609,61.5648,37700.0
2010-12-16 10:15:00,81.54,81.82,81.5,81.72,45800.0,61.5648,61.7762,61.5346,61.7007,45800.0
2010-12-16 10:20:00,81.75,81.91,81.72,81.76,22300.0,61.7233,61.8441,61.7007,61.7309,22300.0
2010-12-16 10:25:00,81.76,81.81,81.57,81.58,27200.0,61.7309,61.7686,61.5874,61.595,27200.0
2010-12-16 10:30:00,81.58,81.8,81.58,81.61,26000.0,61.595,61.7611,61.595,61.6176,26000.0
2010-12-16 10:35:00,81.63,81.82,81.59,81.73,20400.0,61.6327,61.7762,61.6025,61.7082,20400.0
2010-12-16 10:40:00,81.76,81.94,81.76,81.88,30700.0,61.7309,61.8668,61.7309,61.8215,30700.0
2010-12-16 10:45:00,81.87,82.06,81.85,82.04,38300.0,61.8139,61.9574,61.7988,61.9423,38300.0
2010-12-16 10:50:00,82.03,82.05,81.86,81.99,28000.0,61.9347,61.9498,61.8064,61.9045,28000.0
2010-12-16 10:55:00,82.02,82.13,81.96,82.11,36000.0,61.9272,62.0102,61.8819,61.9951,36000.0
2010-12-16 11:00:00,82.12,82.19,82.05,82.06,25000.0,62.0027,62.0555,61.9498,61.9574,25000.0
2010-12-16 11:05:00,82.05,82.17,82.04,82.11,20100.0,61.9498,62.0404,61.9423,61.9951,20100.0
2010-12-16 11:10:00,82.12,82.27,82.09,82.26,47000.0,62.0027,62.1159,61.98,62.1084,47000.0
2010-12-16 11:15:00,82.27,82.4,82.27,82.36,38500.0,62.1159,62.2141,62.1159,62.1839,38500.0
2010-12-16 11:20:00,82.38,82.42,82.28,82.32,26800.0,62.199,62.2292,62.1235,62.1537,26800.0
2010-12-16 11:25:00,82.32,82.46,82.32,82.44,27400.0,62.1537,62.2594,62.1537,62.2443,27400.0
2010-12-16 11:30:00,82.42,82.43,82.2,82.21,20500.0,62.2292,62.2367,62.0631,62.0706,20500.0
2010-12-16 11:35:00,82.21,82.3,82.21,82.26,16400.0,62.0706,62.1386,62.0706,62.1084,16400.0
2010-12-16 11:40:00,82.25,82.37,82.23,82.37,14600.0,62.1008,62.1914,62.0857,62.1914,14600.0
2010-12-16 11:45:00,82.38,82.38,82.18,82.18,23900.0,62.199,62.199,62.048,62.048,23900.0
2010-12-16 11:50:00,82.18,82.28,82.15,82.19,26000.0,62.048,62.1235,62.0253,62.0555,26000.0
2010-12-16 11:55:00,82.18,82.32,82.18,82.32,17800.0,62.048,62.1537,62.048,62.1537,17800.0
2010-12-16 12:00:00,82.33,82.33,82.21,82.22,14700.0,62.1612,62.1612,62.0706,62.0782,14700.0
2010-12-16 12:05:00,82.24,82.28,82.16,82.17,15200.0,62.0933,62.1235,62.0329,62.0404,15200.0
2010-12-16 12:10:00,82.17,82.17,82.05,82.1,16100.0,62.0404,62.0404,61.9498,61.9876,16100.0
2010-12-16 12:15:00,82.1,82.13,82.07,82.11,9800.0,61.9876,62.0102,61.9649,61.9951,9800.0
2010-12-16 12:20:00,82.1,82.1,81.94,82.04,23500.0,61.9876,61.9876,61.8668,61.9423,23500.0
2010-12-16 12:25:00,82.05,82.08,82.02,82.06,8000.0,61.9498,61.9725,61.9272,61.9574,8000.0
2010-12-16 12:30:00,82.07,82.29,82.07,82.27,19700.0,61.9649,62.131,61.9649,62.1159,19700.0
2010-12-16 12:35:00,82.26,82.3,82.22,82.23,10600.0,62.1084,62.1386,62.0782,62.0857,10600.0
2010-12-16 12:40:00,82.23,82.24,82.11,82.19,19900.0,62.0857,62.0933,61.9951,62.0555,19900.0
2010-12-16 12:45:00,82.21,82.27,82.2,82.23,10500.0,62.0706,62.1159,62.0631,62.0857,10500.0
2010-12-16 12:50:00,82.21,82.32,82.21,82.29,14500.0,62.0706,62.1537,62.0706,62.131,14500.0
2010-12-16 12:55:00,82.3,82.31,82.18,82.2,17600.0,62.1386,62.1461,62.048,62.0631,17600.0
2010-12-16 13:00:00,82.2,82.25,82.18,82.19,12100.0,62.0631,62.1008,62.048,62.0555,12100.0
2010-12-16 13:05:00,82.19,82.22,82.12,82.12,10100.0,62.0555,62.0782,62.0027,62.0027,10100.0
2010-12-16 13:10:00,82.15,82.25,82.14,82.24,14600.0,62.0253,62.1008,62.0178,62.0933,14600.0
2010-12-16 13:15:00,82.24,82.3,82.22,82.23,25600.0,62.0933,62.1386,62.0782,62.0857,25600.0
2010-12-16 13:20:00,82.23,82.26,82.18,82.24,11100.0,62.0857,62.1084,62.048,62.0933,11100.0
2010-12-16 13:25:00,82.23,82.26,82.2,82.2,16600.0,62.0857,62.1084,62.0631,62.0631,16600.0
2010-12-16 13:30:00,82.21,82.24,82.11,82.19,14700.0,62.0706,62.0933,61.9951,62.0555,14700.0
2010-12-16 13:35:00,82.17,82.24,82.12,82.17,19500.0,62.0404,62.0933,62.0027,62.0404,19500.0
2010-12-16 13:40:00,82.16,82.23,82.16,82.2,13900.0,62.0329,62.0857,62.0329,62.0631,13900.0
2010-12-16 13:45:00,82.2,82.23,82.15,82.2,16700.0,62.0631,62.0857,62.0253,62.0631,16700.0
2010-12-16 13:50:00,82.19,82.21,82.14,82.2,18100.0,62.0555,62.0706,62.0178,62.0631,18100.0
2010-12-16 13:55:00,82.22,82.24,82.07,82.13,12800.0,62.0782,62.0933,61.9649,62.0102,12800.0
2010-12-16 14:00:00,82.14,82.31,82.14,82.28,33000.0,62.0178,62.1461,62.0178,62.1235,33000.0
2010-12-16 14:05:00,82.27,82.33,82.27,82.27,18800.0,62.1159,62.1612,62.1159,62.1159,18800.0
2010-12-16 14:10:00,82.27,82.28,82.13,82.15,20900.0,62.1159,62.1235,62.0102,62.0253,20900.0
2010-12-16 14:15:00,82.13,82.15,82.08,82.09,11600.0,62.0102,62.0253,61.9725,61.98,11600.0
2010-12-16 14:20:00,82.09,82.21,82.03,82.21,47700.0,61.98,62.0706,61.9347,62.0706,47700.0
2010-12-16 14:25:00,82.21,82.25,82.19,82.25,24300.0,62.0706,62.1008,62.0555,62.1008,24300.0
2010-12-16 14:30:00,82.26,82.29,82.2,82.23,33600.0,62.1084,62.131,62.0631,62.0857,33600.0
2010-12-16 14:35:00,82.23,82.23,82.12,82.12,38000.0,62.0857,62.0857,62.0027,62.0027,38000.0
2010-12-16 14:40:00,82.12,82.13,82.05,82.06,51100.0,62.0027,62.0102,61.9498,61.9574,51100.0
2010-12-16 14:45:00,82.08,82.1,82.04,82.04,28000.0,61.9725,61.9876,61.9423,61.9423,28000.0
2010-12-16 14:50:00,82.04,82.04,81.95,81.97,39900.0,61.9423,61.9423,61.8743,61.8894,39900.0
2010-12-16 14:55:00,81.98,82.0,81.94,81.99,41000.0,61.897,61.9121,61.8668,61.9045,41000.0
2010-12-16 15:00:00,81.99,82.11,81.97,82.09,54000.0,61.9045,61.9951,61.8894,61.98,54000.0
2010-12-16 15:05:00,82.08,82.19,82.07,82.17,20900.0,61.9725,62.0555,61.9649,62.0404,20900.0
2010-12-16 15:10:00,82.17,82.18,82.08,82.09,28400.0,62.0404,62.048,61.9725,61.98,28400.0
2010-12-16 15:15:00,82.08,82.18,82.07,82.07,27500.0,61.9725,62.048,61.9649,61.9649,27500.0
2010-12-16 15:20:00,82.07,82.16,82.03,82.03,27400.0,61.9649,62.0329,61.9347,61.9347,27400.0
2010-12-16 15:25:00,82.03,82.21,82.03,82.18,37500.0,61.9347,62.0706,61.9347,62.048,37500.0
2010-12-16 15:30:00,82.17,82.24,82.16,82.2,50900.0,62.0404,62.0933,62.0329,62.0631,50900.0
2010-12-16 15:35:00,82.21,82.26,82.14,82.17,33200.0,62.0706,62.1084,62.0178,62.0404,33200.0
2010-12-16 15:40:00,82.16,82.22,82.13,82.14,39900.0,62.0329,62.0782,62.0102,62.0178,39900.0
2010-12-16 15:45:00,82.15,82.22,82.12,82.18,101400.0,62.0253,62.0782,62.0027,62.048,101400.0
2010-12-16 15:50:00,82.18,82.24,82.15,82.21,90100.0,62.048,62.0933,62.0253,62.0706,90100.0
2010-12-16 15:55:00,82.21,82.26,82.2,82.26,136200.0,62.0706,62.1084,62.0631,62.1084,136200.0
2010-12-17 09:30:00,82.26,82.33,82.14,82.17,509700.0,62.1084,62.1612,62.0178,62.0404,509700.0
2010-12-17 09:35:00,82.18,82.19,81.89,82.0,35400.0,62.048,62.0555,61.829,61.9121,35400.0
2010-12-17 09:40:00,82.06,82.06,81.85,81.87,37200.0,61.9574,61.9574,61.7988,61.8139,37200.0
2010-12-17 09:45:00,81.91,82.2,81.86,82.11,39600.0,61.8441,62.0631,61.8064,61.9951,39600.0
2010-12-17 09:50:00,82.13,82.17,81.89,81.91,36500.0,62.0102,62.0404,61.829,61.8441,36500.0
2010-12-17 09:55:00,81.93,81.97,81.82,81.92,37600.0,61.8592,61.8894,61.7762,61.8517,37600.0
2010-12-17 10:00:00,81.92,81.99,81.66,81.74,38000.0,61.8517,61.9045,61.6554,61.7158,38000.0
2010-12-17 10:05:00,81.74,81.95,81.72,81.89,33300.0,61.7158,61.8743,61.7007,61.829,33300.0
2010-12-17 10:10:00,81.91,82.01,81.84,81.94,20300.0,61.8441,61.9196,61.7913,61.8668,20300.0
2010-12-17 10:15:00,81.95,82.01,81.9,81.99,17400.0,61.8743,61.9196,61.8366,61.9045,17400.0
2010-12-17 10:20:00,81.99,82.01,81.9,81.94,17200.0,61.9045,61.9196,61.8366,61.8668,17200.0
2010-12-17 10:25:00,81.97,82.0,81.85,81.88,15600.0,61.8894,61.9121,61.7988,61.8215,15600.0
2010-12-17 10:30:00,81.85,81.95,81.82,81.85,19600.0,61.7988,61.8743,61.7762,61.7988,19600.0
2010-12-17 10:35:00,81.86,81.86,81.73,81.77,15900.0,61.8064,61.8064,61.7082,61.7384,15900.0
2010-12-17 10:40:00,81.77,81.85,81.67,81.67,19100.0,61.7384,61.7988,61.6629,61.6629,19100.0
2010-12-17 10:45:00,81.68,81.72,81.53,81.7,25200.0,61.6705,61.7007,61.5572,61.6856,25200.0
2010-12-17 10:50:00,81.7,81.84,81.7,81.79,26700.0,61.6856,61.7913,61.6856,61.7535,26700.0
2010-12-17 10:55:00,81.78,81.88,81.73,81.88,20200.0,61.746,61.8215,61.7082,61.8215,20200.0
2010-12-17 11:00:00,81.86,81.92,81.68,81.71,22100.0,61.8064,61.8517,61.6705,61.6931,22100.0
2010-12-17 11:05:00,81.7,81.83,81.7,81.81,16500.0,61.6856,61.7837,61.6856,61.7686,16500.0
2010-12-17 11:10:00,81.81,81.83,81.74,81.8,12600.0,61.7686,61.7837,61.7158,61.7611,12600.0
2010-12-17 11:15:00,81.79,81.83,81.72,81.75,13300.0,61.7535,61.7837,61.7007,61.7233,13300.0
2010-12-17 11:20:00,81.75,81.89,81.75,81.88,20600.0,61.7233,61.829,61.7233,61.8215,20600.0
2010-12-17 11:25:00,81.89,81.91,81.84,81.89,12000.0,61.829,61.8441,61.7913,61.829,12000.0
2010-12-17 11:30:00,81.88,81.97,81.85,81.92,18800.0,61.8215,61.8894,61.7988,61.8517,18800.0
2010-12-17 11:35:00,81.91,82.01,81.88,82.01,12000.0,61.8441,61.9196,61.8215,61.9196,12000.0
2010-12-17 11:40:00,82.01,82.01,81.86,81.92,26200.0,61.9196,61.9196,61.8064,61.8517,26200.0
2010-12-17 11:45:00,81.93,81.93,81.76,81.79,19600.0,61.8592,61.8592,61.7309,61.7535,19600.0
2010-12-17 11:50:00,81.79,81.95,81.79,81.94,64900.0,61.7535,61.8743,61.7535,61.8668,64900.0
2010-12-17 11:55:00,81.94,81.96,81.87,81.89,19900.0,61.8668,61.8819,61.8139,61.829,19900.0
2010-12-17 12:00:00,81.9,81.94,81.84,81.84,26600.0,61.8366,61.8668,61.7913,61.7913,26600.0
2010-12-17 12:05:00,81.84,81.84,81.74,81.75,19300.0,61.7913,61.7913,61.7158,61.7233,19300.0
2010-12-17 12:10:00,81.77,81.86,81.75,81.85,22800.0,61.7384,61.8064,61.7233,61.7988,22800.0
2010-12-17 12:15:00,81.84,81.93,81.84,81.9,33100.0,61.7913,61.8592,61.7913,61.8366,33100.0
2010-12-17 12:20:00,81.88,81.92,81.88,81.89,13700.0,61.8215,61.8517,61.8215,61.829,13700.0
2010-12-17 12:25:00,81.9,81.94,81.86,81.89,24500.0,61.8366,61.8668,61.8064,61.829,24500.0
2010-12-17 12:30:00,81.88,81.91,81.85,81.89,12500.0,61.8215,61.8441,61.7988,61.829,12500.0
2010-12-17 12:35:00,81.9,81.9,81.83,81.86,21900.0,61.8366,61.8366,61.7837,61.8064,21900.0
2010-12-17 12:40:00,81.86,81.89,81.84,81.85,8600.0,61.8064,61.829,61.7913,61.7988,8600.0
2010-12-17 12:45:00,81.85,81.86,81.73,81.78,15300.0,61.7988,61.8064,61.7082,61.746,15300.0
2010-12-17 12:50:00,81.78,81.8,81.74,81.76,11000.0,61.746,61.7611,61.7158,61.7309,11000.0
2010-12-17 12:55:00,81.76,81.82,81.75,81.82,23200.0,61.7309,61.7762,61.7233,61.7762,23200.0
2010-12-17 13:00:00,81.82,81.87,81.77,81.77,21400.0,61.7762,61.8139,61.7384,61.7384,21400.0
2010-12-17 13:05:00,81.77,81.85,81.74,81.8,8900.0,61.7384,61.7988,61.7158,61.7611,8900.0
2010-12-17 13:10:00,81.8,81.9,81.79,81.79,11800.0,61.7611,61.8366,61.7535,61.7535,11800.0
2010-12-17 13:15:00,81.8,81.92,81.75,81.9,20500.0,61.7611,61.8517,61.7233,61.8366,20500.0
2010-12-17 13:20:00,81.9,81.94,81.85,81.91,15900.0,61.8366,61.8668,61.7988,61.8441,15900.0
2010-12-17 13:25:00,81.91,81.91,81.74,81.75,20200.0,61.8441,61.8441,61.7158,61.7233,20200.0
2010-12-17 13:30:00,81.75,81.88,81.73,81.86,20800.0,61.7233,61.8215,61.7082,61.8064,20800.0
2010-12-17 13:35:00,81.85,81.89,81.82,81.82,11900.0,61.7988,61.829,61.7762,61.7762,11900.0
2010-12-17 13:40:00,81.82,81.82,81.74,81.75,14500.0,61.7762,61.7762,61.7158,61.7233,14500.0
2010-12-17 13:45:00,81.75,81.9,81.75,81.9,12400.0,61.7233,61.8366,61.7233,61.8366,12400.0
2010-12-17 13:50:00,81.89,81.89,81.75,81.76,13800.0,61.829,61.829,61.7233,61.7309,13800.0
2010-12-17 13:55:00,81.77,81.83,81.72,81.74,68600.0,61.7384,61.7837,61.7007,61.7158,68600.0
2010-12-17 14:00:00,81.72,81.85,81.7,81.75,66600.0,61.7007,61.7988,61.6856,61.7233,66600.0
2010-12-17 14:05:00,81.75,81.79,81.66,81.69,24300.0,61.7233,61.7535,61.6554,61.678,24300.0
2010-12-17 14:10:00,81.68,81.71,81.61,81.64,24800.0,61.6705,61.6931,61.6176,61.6403,24800.0
2010-12-17 14:15:00,81.63,81.69,81.63,81.66,10100.0,61.6327,61.678,61.6327,61.6554,10100.0
2010-12-17 14:20:00,81.65,81.71,81.62,81.71,67700.0,61.6478,61.6931,61.6252,61.6931,67700.0
2010-12-17 14:25:00,81.72,81.74,81.66,81.66,24000.0,61.7007,61.7158,61.6554,61.6554,24000.0
2010-12-17 14:30:00,81.67,81.73,81.61,81.63,19600.0,61.6629,61.7082,61.6176,61.6327,19600.0
2010-12-17 14:35:00,81.63,81.69,81.6,81.69,14100.0,61.6327,61.678,61.6101,61.678,14100.0
2010-12-17 14:40:00,81.7,81.8,81.7,81.8,9100.0,61.6856,61.7611,61.6856,61.7611,9100.0
2010-12-17 14:45:00,81.78,81.8,81.77,81.79,16000.0,61.746,61.7611,61.7384,61.7535,16000.0
2010-12-17 14:50:00,81.78,81.81,81.69,81.69,21600.0,61.746,61.7686,61.678,61.678,21600.0
2010-12-17 14:55:00,81.7,81.88,81.65,81.84,31500.0,61.6856,61.8215,61.6478,61.7913,31500.0
2010-12-17 15:00:00,81.84,81.86,81.67,81.67,22400.0,61.7913,61.8064,61.6629,61.6629,22400.0
2010-12-17 15:05:00,81.69,81.79,81.68,81.78,13400.0,61.678,61.7535,61.6705,61.746,13400.0
2010-12-17 15:10:00,81.77,81.8,81.68,81.78,16700.0,61.7384,61.7611,61.6705,61.746,16700.0
2010-12-17 15:15:00,81.77,81.81,81.73,81.79,13600.0,61.7384,61.7686,61.7082,61.7535,13600.0
2010-12-17 15:20:00,81.79,81.83,81.75,81.81,18700.0,61.7535,61.7837,61.7233,61.7686,18700.0
2010-12-17 15:25:00,81.81,81.88,81.75,81.76,33700.0,61.7686,61.8215,61.7233,61.7309,33700.0
2010-12-17 15:30:00,81.76,81.76,81.7,81.71,30100.0,61.7309,61.7309,61.6856,61.6931,30100.0
2010-12-17 15:35:00,81.7,81.72,81.6,81.63,47600.0,61.6856,61.7007,61.6101,61.6327,47600.0
2010-12-17 15:40:00,81.63,81.75,81.58,81.75,45700.0,61.6327,61.7233,61.595,61.7233,45700.0
2010-12-17 15:45:00,81.74,81.75,81.6,81.62,83900.0,61.7158,61.7233,61.6101,61.6252,83900.0
2010-12-17 15:50:00,81.62,81.64,81.51,81.56,77800.0,61.6252,61.6403,61.5421,61.5799,77800.0
2010-12-17 15:55:00,81.56,81.62,81.5,81.6,162900.0,61.5799,61.6252,61.5346,61.6101,162900.0
2010-12-20 09:30:00,81.7,81.97,81.61,81.89,71000.0,61.6856,61.8894,61.6176,61.829,71000.0
2010-12-20 09:35:00,81.92,82.03,81.65,82.01,29800.0,61.8517,61.9347,61.6478,61.9196,29800.0
2010-12-20 09:40:00,82.01,82.07,81.85,82.06,37200.0,61.9196,61.9649,61.7988,61.9574,37200.0
2010-12-20 09:45:00,82.04,82.06,81.87,81.87,16600.0,61.9423,61.9574,61.8139,61.8139,16600.0
2010-12-20 09:50:00,81.87,82.0,81.87,82.0,25600.0,61.8139,61.9121,61.8139,61.9121,25600.0
2010-12-20 09:55:00,82.0,82.01,81.92,82.0,29200.0,61.9121,61.9196,61.8517,61.9121,29200.0
2010-12-20 10:00:00,82.01,82.1,81.97,82.08,52800.0,61.9196,61.9876,61.8894,61.9725,52800.0
2010-12-20 10:05:00,82.09,82.17,82.02,82.15,34200.0,61.98,62.0404,61.9272,62.0253,34200.0
2010-12-20 10:10:00,82.15,82.18,81.9,81.97,68700.0,62.0253,62.048,61.8366,61.8894,68700.0
2010-12-20 10:15:00,81.97,81.99,81.83,81.93,31500.0,61.8894,61.9045,61.7837,61.8592,31500.0
2010-12-20 10:20:00,81.91,81.95,81.79,81.86,13300.0,61.8441,61.8743,61.7535,61.8064,13300.0
2010-12-20 10:25:00,81.86,81.92,81.82,81.92,21200.0,61.8064,61.8517,61.7762,61.8517,21200.0
2010-12-20 10:30:00,81.93,82.09,81.92,82.08,46500.0,61.8592,61.98,61.8517,61.9725,46500.0
2010-12-20 10:35:00,82.07,82.08,81.96,82.06,22300.0,61.9649,61.9725,61.8819,61.9574,22300.0
2010-12-20 10:40:00,82.04,82.04,81.9,81.94,20000.0,61.9423,61.9423,61.8366,61.8668,20000.0
2010-12-20 10:45:00,81.93,82.04,81.91,82.04,20100.0,61.8592,61.9423,61.8441,61.9423,20100.0
2010-12-20 10:50:00,82.03,82.05,81.98,82.02,13300.0,61.9347,61.9498,61.897,61.9272,13300.0
2010-12-20 10:55:00,82.01,82.05,81.91,81.93,19400.0,61.9196,61.9498,61.8441,61.8592,19400.0
2010-12-20 11:00:00,81.92,82.04,81.9,81.99,22000.0,61.8517,61.9423,61.8366,61.9045,22000.0
2010-12-20 11:05:00,81.97,82.0,81.9,81.92,15100.0,61.8894,61.9121,61.8366,61.8517,15100.0
2010-12-20 11:10:00,81.91,82.08,81.91,82.08,17200.0,61.8441,61.9725,61.8441,61.9725,17200.0
2010-12-20 11:15:00,82.07,82.09,82.02,82.08,19500.0,61.9649,61.98,61.9272,61.9725,19500.0
2010-12-20 11:20:00,82.09,82.14,82.04,82.08,18400.0,61.98,62.0178,61.9423,61.9725,18400.0
2010-12-20 11:25:00,82.07,82.16,82.06,82.15,23900.0,61.9649,62.0329,61.9574,62.0253,23900.0
2010-12-20 11:30:00,82.15,82.28,82.14,82.22,37600.0,62.0253,62.1235,62.0178,62.0782,37600.0
2010-12-20 11:35:00,82.25,82.35,82.21,82.22,31200.0,62.1008,62.1763,62.0706,62.0782,31200.0
2010-12-20 11:40:00,82.22,82.32,82.21,82.27,12800.0,62.0782,62.1537,62.0706,62.1159,12800.0
2010-12-20 11:45:00,82.28,82.31,82.26,82.28,14300.0,62.1235,62.1461,62.1084,62.1235,14300.0
2010-12-20 11:50:00,82.28,82.3,82.17,82.2,16000.0,62.1235,62.1386,62.0404,62.0631,16000.0
2010-12-20 11:55:00,82.2,82.23,82.15,82.23,7700.0,62.0631,62.0857,62.0253,62.0857,7700.0
2010-12-20 12:00:00,82.24,82.25,82.18,82.19,17400.0,62.0933,62.1008,62.048,62.0555,17400.0
2010-12-20 12:05:00,82.19,82.22,82.11,82.17,23800.0,62.0555,62.0782,61.9951,62.0404,23800.0
2010-12-20 12:10:00,82.18,82.29,82.17,82.29,38800.0,62.048,62.131,62.0404,62.131,38800.0
2010-12-20 12:15:00,82.3,82.39,82.28,82.36,21900.0,62.1386,62.2065,62.1235,62.1839,21900.0
2010-12-20 12:20:00,82.36,82.37,82.26,82.3,17200.0,62.1839,62.1914,62.1084,62.1386,17200.0
2010-12-20 12:25:00,82.31,82.31,82.22,82.24,30800.0,62.1461,62.1461,62.0782,62.0933,30800.0
2010-12-20 12:30:00,82.23,82.29,82.2,82.29,11800.0,62.0857,62.131,62.0631,62.131,11800.0
2010-12-20 12:35:00,82.27,82.31,82.24,82.29,11200.0,62.1159,62.1461,62.0933,62.131,11200.0
2010-12-20 12:40:00,82.29,82.39,82.29,82.37,16500.0,62.131,62.2065,62.131,62.1914,16500.0
2010-12-20 12:45:00,82.38,82.49,82.38,82.43,29600.0,62.199,62.2821,62.199,62.2367,29600.0
2010-12-20 12:50:00,82.43,82.47,82.33,82.34,15500.0,62.2367,62.2669,62.1612,62.1688,15500.0
2010-12-20 12:55:00,82.36,82.49,82.34,82.48,15100.0,62.1839,62.2821,62.1688,62.2745,15100.0
2010-12-20 13:00:00,82.48,82.49,82.4,82.46,11500.0,62.2745,62.2821,62.2141,62.2594,11500.0
2010-12-20 13:05:00,82.46,82.53,82.42,82.44,42100.0,62.2594,62.3123,62.2292,62.2443,42100.0
2010-12-20 13:10:00,82.45,82.5,82.43,82.43,26400.0,62.2518,62.2896,62.2367,62.2367,26400.0
2010-12-20 13:15:00,82.44,82.49,82.4,82.42,42900.0,62.2443,62.2821,62.2141,62.2292,42900.0
2010-12-20 13:20:00,82.43,82.49,82.41,82.49,23600.0,62.2367,62.2821,62.2216,62.2821,23600.0
2010-12-20 13:25:00,82.48,82.53,82.41,82.41,14300.0,62.2745,62.3123,62.2216,62.2216,14300.0
2010-12-20 13:30:00,82.42,82.49,82.39,82.4,49700.0,62.2292,62.2821,62.2065,62.2141,49700.0
2010-12-20 13:35:00,82.4,82.45,82.38,82.41,17800.0,62.2141,62.2518,62.199,62.2216,17800.0
2010-12-20 13:40:00,82.43,82.49,82.4,82.46,22800.0,62.2367,62.2821,62.2141,62.2594,22800.0
2010-12-20 13:45:00,82.45,82.51,82.41,82.51,33800.0,62.2518,62.2972,62.2216,62.2972,33800.0
2010-12-20 13:50:00,82.52,82.53,82.49,82.51,17400.0,62.3047,62.3123,62.2821,62.2972,17400.0
2010-12-20 13:55:00,82.52,82.57,82.52,82.54,13800.0,62.3047,62.3425,62.3047,62.3198,13800.0
2010-12-20 14:00:00,82.54,82.64,82.51,82.6,33100.0,62.3198,62.3953,62.2972,62.3651,33100.0
2010-12-20 14:05:00,82.61,82.66,82.55,82.62,26700.0,62.3727,62.4104,62.3274,62.3802,26700.0
2010-12-20 14:10:00,82.61,82.67,82.53,82.55,25100.0,62.3727,62.418,62.3123,62.3274,25100.0
2010-12-20 14:15:00,82.58,82.6,82.53,82.6,11800.0,62.35,62.3651,62.3123,62.3651,11800.0
2010-12-20 14:20:00,82.6,82.63,82.52,82.52,9900.0,62.3651,62.3878,62.3047,62.3047,9900.0
2010-12-20 14:25:00,82.54,82.58,82.51,82.51,11500.0,62.3198,62.35,62.2972,62.2972,11500.0
2010-12-20 14:30:00,82.52,82.59,82.5,82.51,13700.0,62.3047,62.3576,62.2896,62.2972,13700.0
2010-12-20 14:35:00,82.53,82.55,82.47,82.49,12000.0,62.3123,62.3274,62.2669,62.2821,12000.0
2010-12-20 14:40:00,82.51,82.61,82.5,82.6,13400.0,62.2972,62.3727,62.2896,62.3651,13400.0
2010-12-20 14:45:00,82.6,82.65,82.57,82.57,17200.0,62.3651,62.4029,62.3425,62.3425,17200.0
2010-12-20 14:50:00,82.57,82.59,82.52,82.59,11800.0,62.3425,62.3576,62.3047,62.3576,11800.0
2010-12-20 14:55:00,82.59,82.6,82.5,82.52,13000.0,62.3576,62.3651,62.2896,62.3047,13000.0
2010-12-20 15:00:00,82.5,82.58,82.5,82.53,13600.0,62.2896,62.35,62.2896,62.3123,13600.0
2010-12-20 15:05:00,82.52,82.54,82.39,82.47,17600.0,62.3047,62.3198,62.2065,62.2669,17600.0
2010-12-20 15:10:00,82.49,82.52,82.43,82.52,15800.0,62.2821,62.3047,62.2367,62.3047,15800.0
2010-12-20 15:15:00,82.52,82.54,82.43,82.5,14500.0,62.3047,62.3198,62.2367,62.2896,14500.0
2010-12-20 15:20:00,82.5,82.53,82.39,82.44,23600.0,62.2896,62.3123,62.2065,62.2443,23600.0
2010-12-20 15:25:00,82.45,82.51,82.45,82.5,31200.0,62.2518,62.2972,62.2518,62.2896,31200.0
2010-12-20 15:30:00,82.5,82.59,82.5,82.53,34000.0,62.2896,62.3576,62.2896,62.3123,34000.0
2010-12-20 15:35:00,82.54,82.65,82.54,82.62,49000.0,62.3198,62.4029,62.3198,62.3802,49000.0
2010-12-20 15:40:00,82.62,82.66,82.54,82.56,77800.0,62.3802,62.4104,62.3198,62.3349,77800.0
2010-12-20 15:45:00,82.56,82.62,82.46,82.52,64600.0,62.3349,62.3802,62.2594,62.3047,64600.0
2010-12-20 15:50:00,82.52,82.66,82.52,82.57,60400.0,62.3047,62.4104,62.3047,62.3425,60400.0
2010-12-20 15:55:00,82.56,82.62,82.5,82.61,73700.0,62.3349,62.3802,62.2896,62.3727,73700.0
2010-12-21 09:30:00,82.73,83.12,82.62,82.65,118600.0,62.4633,62.7577,62.3802,62.4029,118600.0
2010-12-21 09:35:00,82.65,82.89,82.62,82.84,77600.0,62.4029,62.5841,62.3802,62.5463,77600.0
2010-12-21 09:40:00,82.8,83.3,82.8,83.13,140400.0,62.5161,62.8936,62.5161,62.7653,140400.0
2010-12-21 09:45:00,83.08,83.38,83.0,83.35,44600.0,62.7275,62.954,62.6671,62.9314,44600.0
2010-12-21 09:50:00,83.38,83.45,83.32,83.35,66800.0,62.954,63.0069,62.9087,62.9314,66800.0
2010-12-21 09:55:00,83.35,83.43,83.33,83.42,63200.0,62.9314,62.9918,62.9163,62.9842,63200.0
2010-12-21 10:00:00,83.42,83.5,83.35,83.41,86200.0,62.9842,63.0446,62.9314,62.9767,86200.0
2010-12-21 10:05:00,83.42,83.5,83.4,83.5,56800.0,62.9842,63.0446,62.9691,63.0446,56800.0
2010-12-21 10:10:00,83.48,83.48,83.18,83.24,48700.0,63.0295,63.0295,62.803,62.8483,48700.0
2010-12-21 10:15:00,83.22,83.47,83.22,83.46,50000.0,62.8332,63.022,62.8332,63.0144,50000.0
2010-12-21 10:20:00,83.47,83.86,83.45,83.77,104500.0,63.022,63.3164,63.0069,63.2485,104500.0
2010-12-21 10:25:00,83.76,83.8,83.7,83.71,40800.0,63.2409,63.2711,63.1956,63.2032,40800.0
2010-12-21 10:30:00,83.72,83.72,83.55,83.57,38700.0,63.2107,63.2107,63.0824,63.0975,38700.0
2010-12-21 10:35:00,83.57,83.59,83.4,83.49,80200.0,63.0975,63.1126,62.9691,63.0371,80200.0
2010-12-21 10:40:00,83.49,83.59,83.44,83.59,18100.0,63.0371,63.1126,62.9993,63.1126,18100.0
2010-12-21 10:45:00,83.59,83.63,83.55,83.55,40300.0,63.1126,63.1428,63.0824,63.0824,40300.0
2010-12-21 10:50:00,83.55,83.59,83.5,83.51,26400.0,63.0824,63.1126,63.0446,63.0522,26400.0
2010-12-21 10:55:00,83.51,83.51,83.39,83.46,38500.0,63.0522,63.0522,62.9616,63.0144,38500.0
2010-12-21 11:00:00,83.46,83.7,83.44,83.7,66200.0,63.0144,63.1956,62.9993,63.1956,66200.0
2010-12-21 11:05:00,83.7,83.86,83.7,83.81,41100.0,63.1956,63.3164,63.1956,63.2787,41100.0
2010-12-21 11:10:00,83.77,83.85,83.74,83.82,39200.0,63.2485,63.3089,63.2258,63.2862,39200.0
2010-12-21 11:15:00,83.81,83.85,83.72,83.75,38700.0,63.2787,63.3089,63.2107,63.2334,38700.0
2010-12-21 11:20:00,83.75,83.9,83.73,83.73,90200.0,63.2334,63.3466,63.2183,63.2183,90200.0
2010-12-21 11:25:00,83.85,83.98,83.85,83.88,56500.0,63.3089,63.407,63.3089,63.3315,56500.0
2010-12-21 11:30:00,83.88,83.92,83.84,83.88,53300.0,63.3315,63.3617,63.3013,63.3315,53300.0
2010-12-21 11:35:00,83.88,83.97,83.88,83.97,37400.0,63.3315,63.3995,63.3315,63.3995,37400.0
2010-12-21 11:40:00,83.98,84.0,83.96,83.97,49800.0,63.407,63.4221,63.3919,63.3995,49800.0
2010-12-21 11:45:00,83.97,83.99,83.86,83.94,92300.0,63.3995,63.4146,63.3164,63.3768,92300.0
2010-12-21 11:50:00,83.95,84.13,83.94,84.1,56900.0,63.3844,63.5203,63.3768,63.4976,56900.0
2010-12-21 11:55:00,84.11,84.17,84.05,84.17,69900.0,63.5052,63.5505,63.4599,63.5505,69900.0
2010-12-21 12:00:00,84.16,84.22,84.15,84.22,35700.0,63.5429,63.5882,63.5354,63.5882,35700.0
2010-12-21 12:05:00,84.23,84.24,84.19,84.23,18300.0,63.5958,63.6033,63.5656,63.5958,18300.0
2010-12-21 12:10:00,84.22,84.24,84.15,84.15,44200.0,63.5882,63.6033,63.5354,63.5354,44200.0
2010-12-21 12:15:00,84.15,84.23,84.15,84.22,48500.0,63.5354,63.5958,63.5354,63.5882,48500.0
2010-12-21 12:20:00,84.22,84.29,84.22,84.26,33100.0,63.5882,63.6411,63.5882,63.6184,33100.0
2010-12-21 12:25:00,84.27,84.35,84.23,84.34,18400.0,63.626,63.6864,63.5958,63.6788,18400.0
2010-12-21 12:30:00,84.34,84.34,84.22,84.22,29000.0,63.6788,63.6788,63.5882,63.5882,29000.0
2010-12-21 12:35:00,84.22,84.26,84.2,84.22,14500.0,63.5882,63.6184,63.5731,63.5882,14500.0
2010-12-21 12:40:00,84.22,84.28,84.21,84.27,35400.0,63.5882,63.6335,63.5807,63.626,35400.0
2010-12-21 12:45:00,84.28,84.61,84.28,84.5,139300.0,63.6335,63.8827,63.6335,63.7997,139300.0
2010-12-21 12:50:00,84.51,84.64,84.51,84.63,22700.0,63.8072,63.9054,63.8072,63.8978,22700.0
2010-12-21 12:55:00,84.64,84.71,84.6,84.7,47800.0,63.9054,63.9582,63.8752,63.9507,47800.0
2010-12-21 13:00:00,84.7,84.71,84.55,84.56,27000.0,63.9507,63.9582,63.8374,63.845,27000.0
2010-12-21 13:05:00,84.57,84.75,84.57,84.74,40400.0,63.8525,63.9884,63.8525,63.9809,40400.0
2010-12-21 13:10:00,84.74,84.75,84.58,84.59,36600.0,63.9809,63.9884,63.8601,63.8676,36600.0
2010-12-21 13:15:00,84.57,84.6,84.48,84.54,28200.0,63.8525,63.8752,63.7846,63.8299,28200.0
2010-12-21 13:20:00,84.53,84.57,84.52,84.56,17800.0,63.8223,63.8525,63.8148,63.845,17800.0
2010-12-21 13:25:00,84.56,84.59,84.48,84.5,25700.0,63.845,63.8676,63.7846,63.7997,25700.0
2010-12-21 13:30:00,84.48,84.51,84.45,84.45,13900.0,63.7846,63.8072,63.7619,63.7619,13900.0
2010-12-21 13:35:00,84.47,84.55,84.47,84.54,12900.0,63.777,63.8374,63.777,63.8299,12900.0
2010-12-21 13:40:00,84.54,84.61,84.54,84.59,16400.0,63.8299,63.8827,63.8299,63.8676,16400.0
2010-12-21 13:45:00,84.58,84.62,84.56,84.57,14100.0,63.8601,63.8903,63.845,63.8525,14100.0
2010-12-21 13:50:00,84.57,84.62,84.57,84.6,14400.0,63.8525,63.8903,63.8525,63.8752,14400.0
2010-12-21 13:55:00,84.6,84.68,84.58,84.68,24500.0,63.8752,63.9356,63.8601,63.9356,24500.0
2010-12-21 14:00:00,84.67,84.71,84.65,84.7,25900.0,63.928,63.9582,63.9129,63.9507,25900.0
2010-12-21 14:05:00,84.71,84.74,84.68,84.71,33400.0,63.9582,63.9809,63.9356,63.9582,33400.0
2010-12-21 14:10:00,84.72,84.75,84.69,84.71,41300.0,63.9658,63.9884,63.9431,63.9582,41300.0
2010-12-21 14:15:00,84.72,84.85,84.7,84.8,53800.0,63.9658,64.0639,63.9507,64.0262,53800.0
2010-12-21 14:20:00,84.79,84.81,84.66,84.69,39900.0,64.0186,64.0337,63.9205,63.9431,39900.0
2010-12-21 14:25:00,84.68,84.73,84.66,84.71,27800.0,63.9356,63.9733,63.9205,63.9582,27800.0
2010-12-21 14:30:00,84.7,84.78,84.69,84.78,31500.0,63.9507,64.0111,63.9431,64.0111,31500.0
2010-12-21 14:35:00,84.78,84.84,84.76,84.84,22200.0,64.0111,64.0564,63.996,64.0564,22200.0
2010-12-21 14:40:00,84.83,84.83,84.72,84.72,19800.0,64.0488,64.0488,63.9658,63.9658,19800.0
2010-12-21 14:45:00,84.72,84.72,84.65,84.65,20300.0,63.9658,63.9658,63.9129,63.9129,20300.0
2010-12-21 14:50:00,84.66,84.67,84.61,84.66,20400.0,63.9205,63.928,63.8827,63.9205,20400.0
2010-12-21 14:55:00,84.65,84.72,84.65,84.68,21200.0,63.9129,63.9658,63.9129,63.9356,21200.0
2010-12-21 15:00:00,84.68,84.7,84.63,84.7,35800.0,63.9356,63.9507,63.8978,63.9507,35800.0
2010-12-21 15:05:00,84.71,84.71,84.6,84.6,39300.0,63.9582,63.9582,63.8752,63.8752,39300.0
2010-12-21 15:10:00,84.6,84.61,84.49,84.5,33800.0,63.8752,63.8827,63.7921,63.7997,33800.0
2010-12-21 15:15:00,84.51,84.54,84.48,84.51,31000.0,63.8072,63.8299,63.7846,63.8072,31000.0
2010-12-21 15:20:00,84.51,84.54,84.48,84.5,32100.0,63.8072,63.8299,63.7846,63.7997,32100.0
2010-12-21 15:25:00,84.5,84.51,84.44,84.46,30200.0,63.7997,63.8072,63.7543,63.7695,30200.0
2010-12-21 15:30:00,84.47,84.55,84.4,84.53,52400.0,63.777,63.8374,63.7241,63.8223,52400.0
2010-12-21 15:35:00,84.53,84.61,84.51,84.58,50900.0,63.8223,63.8827,63.8072,63.8601,50900.0
2010-12-21 15:40:00,84.59,84.67,84.58,84.66,34800.0,63.8676,63.928,63.8601,63.9205,34800.0
2010-12-21 15:45:00,84.67,84.67,84.46,84.46,83900.0,63.928,63.928,63.7695,63.7695,83900.0
2010-12-21 15:50:00,84.46,84.51,84.42,84.49,63100.0,63.7695,63.8072,63.7392,63.7921,63100.0
2010-12-21 15:55:00,84.49,84.49,84.39,84.47,73700.0,63.7921,63.7921,63.7166,63.777,73700.0
2010-12-22 09:30:00,84.65,84.67,84.48,84.53,84500.0,63.9129,63.928,63.7846,63.8223,84500.0
2010-12-22 09:35:00,84.52,84.52,84.27,84.29,54000.0,63.8148,63.8148,63.626,63.6411,54000.0
2010-12-22 09:40:00,84.28,84.32,84.04,84.1,38300.0,63.6335,63.6637,63.4523,63.4976,38300.0
2010-12-22 09:45:00,84.11,84.11,83.97,84.01,38000.0,63.5052,63.5052,63.3995,63.4297,38000.0
2010-12-22 09:50:00,84.0,84.08,83.96,84.03,32600.0,63.4221,63.4825,63.3919,63.4448,32600.0
2010-12-22 09:55:00,84.02,84.18,84.0,84.17,40800.0,63.4372,63.558,63.4221,63.5505,40800.0
2010-12-22 10:00:00,84.17,84.3,84.15,84.26,40400.0,63.5505,63.6486,63.5354,63.6184,40400.0
2010-12-22 10:05:00,84.25,84.25,84.16,84.22,16200.0,63.6109,63.6109,63.5429,63.5882,16200.0
2010-12-22 10:10:00,84.22,84.29,84.1,84.1,23800.0,63.5882,63.6411,63.4976,63.4976,23800.0
2010-12-22 10:15:00,84.09,84.09,83.94,84.09,33400.0,63.4901,63.4901,63.3768,63.4901,33400.0
2010-12-22 10:20:00,84.11,84.31,84.1,84.25,39300.0,63.5052,63.6562,63.4976,63.6109,39300.0
2010-12-22 10:25:00,84.22,84.24,83.94,83.98,19900.0,63.5882,63.6033,63.3768,63.407,19900.0
2010-12-22 10:30:00,83.99,84.11,83.99,84.1,27800.0,63.4146,63.5052,63.4146,63.4976,27800.0
2010-12-22 10:35:00,84.1,84.11,84.0,84.09,48400.0,63.4976,63.5052,63.4221,63.4901,48400.0
2010-12-22 10:40:00,84.09,84.12,83.99,84.01,28100.0,63.4901,63.5127,63.4146,63.4297,28100.0
2010-12-22 10:45:00,84.01,84.02,83.95,83.96,26300.0,63.4297,63.4372,63.3844,63.3919,26300.0
2010-12-22 10:50:00,83.97,84.06,83.94,84.03,36900.0,63.3995,63.4674,63.3768,63.4448,36900.0
2010-12-22 10:55:00,84.02,84.02,83.79,83.85,40800.0,63.4372,63.4372,63.2636,63.3089,40800.0
2010-12-22 11:00:00,83.85,83.85,83.73,83.78,43900.0,63.3089,63.3089,63.2183,63.256,43900.0
2010-12-22 11:05:00,83.79,83.8,83.61,83.68,43500.0,63.2636,63.2711,63.1277,63.1805,43500.0
2010-12-22 11:10:00,83.7,83.7,83.54,83.68,38400.0,63.1956,63.1956,63.0748,63.1805,38400.0
2010-12-22 11:15:00,83.66,83.81,83.58,83.75,78300.0,63.1654,63.2787,63.105,63.2334,78300.0
2010-12-22 11:20:00,83.75,83.91,83.71,83.9,24300.0,63.2334,63.3542,63.2032,63.3466,24300.0
2010-12-22 11:25:00,83.88,84.06,83.88,84.0,44300.0,63.3315,63.4674,63.3315,63.4221,44300.0
2010-12-22 11:30:00,84.0,84.12,83.95,84.09,62300.0,63.4221,63.5127,63.3844,63.4901,62300.0
2010-12-22 11:35:00,84.09,84.21,84.0,84.16,34100.0,63.4901,63.5807,63.4221,63.5429,34100.0
2010-12-22 11:40:00,84.15,84.19,84.1,84.16,22700.0,63.5354,63.5656,63.4976,63.5429,22700.0
2010-12-22 11:45:00,84.16,84.19,84.16,84.19,11700.0,63.5429,63.5656,63.5429,63.5656,11700.0
2010-12-22 11:50:00,84.19,84.23,84.14,84.16,24300.0,63.5656,63.5958,63.5278,63.5429,24300.0
2010-12-22 11:55:00,84.14,84.19,84.14,84.18,12700.0,63.5278,63.5656,63.5278,63.558,12700.0
2010-12-22 12:00:00,84.18,84.19,84.09,84.1,15400.0,63.558,63.5656,63.4901,63.4976,15400.0
2010-12-22 12:05:00,84.1,84.1,83.91,83.92,23600.0,63.4976,63.4976,63.3542,63.3617,23600.0
2010-12-22 12:10:00,83.92,83.94,83.88,83.94,11600.0,63.3617,63.3768,63.3315,63.3768,11600.0
2010-12-22 12:15:00,83.94,84.05,83.93,84.05,11500.0,63.3768,63.4599,63.3693,63.4599,11500.0
2010-12-22 12:20:00,84.05,84.08,84.0,84.06,12800.0,63.4599,63.4825,63.4221,63.4674,12800.0
2010-12-22 12:25:00,84.06,84.06,84.01,84.06,12300.0,63.4674,63.4674,63.4297,63.4674,12300.0
2010-12-22 12:30:00,84.06,84.13,84.06,84.09,13300.0,63.4674,63.5203,63.4674,63.4901,13300.0
2010-12-22 12:35:00,84.1,84.1,83.95,83.98,14500.0,63.4976,63.4976,63.3844,63.407,14500.0
2010-12-22 12:40:00,83.98,84.03,83.95,83.95,35000.0,63.407,63.4448,63.3844,63.3844,35000.0
2010-12-22 12:45:00,83.95,84.03,83.95,83.99,11200.0,63.3844,63.4448,63.3844,63.4146,11200.0
2010-12-22 12:50:00,83.99,84.04,83.98,84.03,8200.0,63.4146,63.4523,63.407,63.4448,8200.0
2010-12-22 12:55:00,84.04,84.1,84.03,84.1,9600.0,63.4523,63.4976,63.4448,63.4976,9600.0
2010-12-22 13:00:00,84.1,84.12,84.03,84.05,12400.0,63.4976,63.5127,63.4448,63.4599,12400.0
2010-12-22 13:05:00,84.05,84.06,84.0,84.05,9200.0,63.4599,63.4674,63.4221,63.4599,9200.0
2010-12-22 13:10:00,84.06,84.08,84.0,84.0,19200.0,63.4674,63.4825,63.4221,63.4221,19200.0
2010-12-22 13:15:00,84.02,84.02,83.99,84.02,16200.0,63.4372,63.4372,63.4146,63.4372,16200.0
2010-12-22 13:20:00,84.03,84.03,83.99,84.0,15100.0,63.4448,63.4448,63.4146,63.4221,15100.0
2010-12-22 13:25:00,84.0,84.04,84.0,84.0,8700.0,63.4221,63.4523,63.4221,63.4221,8700.0
2010-12-22 13:30:00,84.01,84.01,83.95,83.96,15600.0,63.4297,63.4297,63.3844,63.3919,15600.0
2010-12-22 13:35:00,83.96,83.98,83.92,83.98,18900.0,63.3919,63.407,63.3617,63.407,18900.0
2010-12-22 13:40:00,83.99,84.01,83.9,83.9,32200.0,63.4146,63.4297,63.3466,63.3466,32200.0
2010-12-22 13:45:00,83.9,83.91,83.81,83.89,12800.0,63.3466,63.3542,63.2787,63.3391,12800.0
2010-12-22 13:50:00,83.89,83.92,83.86,83.89,14000.0,63.3391,63.3617,63.3164,63.3391,14000.0
2010-12-22 13:55:00,83.88,84.0,83.86,83.99,10200.0,63.3315,63.4221,63.3164,63.4146,10200.0
2010-12-22 14:00:00,83.99,84.0,83.92,83.98,12100.0,63.4146,63.4221,63.3617,63.407,12100.0
2010-12-22 14:05:00,83.99,84.02,83.89,83.89,16200.0,63.4146,63.4372,63.3391,63.3391,16200.0
2010-12-22 14:10:00,83.92,83.96,83.88,83.88,10100.0,63.3617,63.3919,63.3315,63.3315,10100.0
2010-12-22 14:15:00,83.85,83.94,83.85,83.91,10300.0,63.3089,63.3768,63.3089,63.3542,10300.0
2010-12-22 14:20:00,83.9,83.96,83.88,83.94,17800.0,63.3466,63.3919,63.3315,63.3768,17800.0
2010-12-22 14:25:00,83.94,83.98,83.89,83.9,13600.0,63.3768,63.407,63.3391,63.3466,13600.0
2010-12-22 14:30:00,83.92,83.96,83.9,83.94,14800.0,63.3617,63.3919,63.3466,63.3768,14800.0
2010-12-22 14:35:00,83.95,83.98,83.9,83.92,22300.0,63.3844,63.407,63.3466,63.3617,22300.0
2010-12-22 14:40:00,83.92,83.92,83.85,83.86,12700.0,63.3617,63.3617,63.3089,63.3164,12700.0
2010-12-22 14:45:00,83.86,83.92,83.85,83.92,12100.0,63.3164,63.3617,63.3089,63.3617,12100.0
2010-12-22 14:50:00,83.92,83.97,83.88,83.97,21200.0,63.3617,63.3995,63.3315,63.3995,21200.0
2010-12-22 14:55:00,83.96,83.97,83.89,83.91,13400.0,63.3919,63.3995,63.3391,63.3542,13400.0
2010-12-22 15:00:00,83.92,83.98,83.91,83.91,13600.0,63.3617,63.407,63.3542,63.3542,13600.0
2010-12-22 15:05:00,83.91,83.96,83.9,83.94,8200.0,63.3542,63.3919,63.3466,63.3768,8200.0
2010-12-22 15:10:00,83.93,83.95,83.9,83.93,14700.0,63.3693,63.3844,63.3466,63.3693,14700.0
2010-12-22 15:15:00,83.95,83.95,83.86,83.88,17300.0,63.3844,63.3844,63.3164,63.3315,17300.0
2010-12-22 15:20:00,83.87,83.97,83.86,83.95,24600.0,63.324,63.3995,63.3164,63.3844,24600.0
2010-12-22 15:25:00,83.94,83.94,83.89,83.93,16400.0,63.3768,63.3768,63.3391,63.3693,16400.0
2010-12-22 15:30:00,83.92,84.0,83.92,83.92,27200.0,63.3617,63.4221,63.3617,63.3617,27200.0
2010-12-22 15:35:00,83.92,83.94,83.9,83.93,24400.0,63.3617,63.3768,63.3466,63.3693,24400.0
2010-12-22 15:40:00,83.93,83.94,83.87,83.88,49600.0,63.3693,63.3768,63.324,63.3315,49600.0
2010-12-22 15:45:00,83.89,83.91,83.79,83.8,43300.0,63.3391,63.3542,63.2636,63.2711,43300.0
2010-12-22 15:50:00,83.8,83.87,83.79,83.84,42500.0,63.2711,63.324,63.2636,63.3013,42500.0
2010-12-22 15:55:00,83.84,83.96,83.84,83.93,62500.0,63.3013,63.3919,63.3013,63.3693,62500.0
2010-12-23 09:30:00,83.98,83.98,83.61,83.74,39100.0,63.407,63.407,63.1277,63.2258,39100.0
2010-12-23 09:35:00,83.72,83.79,83.5,83.5,35300.0,63.2107,63.2636,63.0446,63.0446,35300.0
2010-12-23 09:40:00,83.54,83.74,83.5,83.69,41500.0,63.0748,63.2258,63.0446,63.1881,41500.0
2010-12-23 09:45:00,83.69,83.7,83.54,83.54,54900.0,63.1881,63.1956,63.0748,63.0748,54900.0
2010-12-23 09:50:00,83.54,83.56,83.5,83.5,37200.0,63.0748,63.0899,63.0446,63.0446,37200.0
2010-12-23 09:55:00,83.52,83.68,83.5,83.54,42300.0,63.0597,63.1805,63.0446,63.0748,42300.0
2010-12-23 10:00:00,83.53,83.57,83.51,83.53,18800.0,63.0673,63.0975,63.0522,63.0673,18800.0
2010-12-23 10:05:00,83.53,83.56,83.51,83.55,21000.0,63.0673,63.0899,63.0522,63.0824,21000.0
2010-12-23 10:10:00,83.55,83.56,83.52,83.55,31800.0,63.0824,63.0899,63.0597,63.0824,31800.0
2010-12-23 10:15:00,83.54,83.56,83.5,83.51,22200.0,63.0748,63.0899,63.0446,63.0522,22200.0
2010-12-23 10:20:00,83.52,83.53,83.4,83.5,81400.0,63.0597,63.0673,62.9691,63.0446,81400.0
2010-12-23 10:25:00,83.51,83.57,83.5,83.51,15800.0,63.0522,63.0975,63.0446,63.0522,15800.0
2010-12-23 10:30:00,83.53,83.6,83.51,83.54,17600.0,63.0673,63.1201,63.0522,63.0748,17600.0
2010-12-23 10:35:00,83.54,83.63,83.53,83.55,16200.0,63.0748,63.1428,63.0673,63.0824,16200.0
2010-12-23 10:40:00,83.53,83.54,83.41,83.42,15600.0,63.0673,63.0748,62.9767,62.9842,15600.0
2010-12-23 10:45:00,83.42,83.43,83.38,83.4,23600.0,62.9842,62.9918,62.954,62.9691,23600.0
2010-12-23 10:50:00,83.4,83.46,83.4,83.45,19300.0,62.9691,63.0144,62.9691,63.0069,19300.0
2010-12-23 10:55:00,83.45,83.47,83.41,83.43,21300.0,63.0069,63.022,62.9767,62.9918,21300.0
2010-12-23 11:00:00,83.42,83.51,83.41,83.41,15200.0,62.9842,63.0522,62.9767,62.9767,15200.0
2010-12-23 11:05:00,83.41,83.48,83.37,83.37,24000.0,62.9767,63.0295,62.9465,62.9465,24000.0
2010-12-23 11:10:00,83.37,83.41,83.31,83.32,26500.0,62.9465,62.9767,62.9012,62.9087,26500.0
2010-12-23 11:15:00,83.33,83.51,83.32,83.5,20600.0,62.9163,63.0522,62.9087,63.0446,20600.0
2010-12-23 11:20:00,83.49,83.49,83.39,83.43,15200.0,63.0371,63.0371,62.9616,62.9918,15200.0
2010-12-23 11:25:00,83.43,83.51,83.43,83.51,9000.0,62.9918,63.0522,62.9918,63.0522,9000.0
2010-12-23 11:30:00,83.54,83.59,83.54,83.58,20300.0,63.0748,63.1126,63.0748,63.105,20300.0
2010-12-23 11:35:00,83.56,83.63,83.52,83.61,15900.0,63.0899,63.1428,63.0597,63.1277,15900.0
2010-12-23 11:40:00,83.6,83.61,83.52,83.57,8600.0,63.1201,63.1277,63.0597,63.0975,8600.0
2010-12-23 11:45:00,83.57,83.6,83.54,83.6,4300.0,63.0975,63.1201,63.0748,63.1201,4300.0
2010-12-23 11:50:00,83.58,83.59,83.53,83.59,2700.0,63.105,63.1126,63.0673,63.1126,2700.0
2010-12-23 11:55:00,83.56,83.71,83.56,83.67,15500.0,63.0899,63.2032,63.0899,63.173,15500.0
2010-12-23 12:00:00,83.68,83.8,83.62,83.7,36100.0,63.1805,63.2711,63.1352,63.1956,36100.0
2010-12-23 12:05:00,83.7,83.72,83.66,83.66,9000.0,63.1956,63.2107,63.1654,63.1654,9000.0
2010-12-23 12:10:00,83.66,83.67,83.55,83.55,11700.0,63.1654,63.173,63.0824,63.0824,11700.0
2010-12-23 12:15:00,83.55,83.55,83.51,83.52,14000.0,63.0824,63.0824,63.0522,63.0597,14000.0
2010-12-23 12:20:00,83.52,83.63,83.52,83.63,17600.0,63.0597,63.1428,63.0597,63.1428,17600.0
2010-12-23 12:25:00,83.64,83.64,83.52,83.58,13000.0,63.1503,63.1503,63.0597,63.105,13000.0
2010-12-23 12:30:00,83.59,83.71,83.57,83.7,11800.0,63.1126,63.2032,63.0975,63.1956,11800.0
2010-12-23 12:35:00,83.69,83.73,83.64,83.64,8500.0,63.1881,63.2183,63.1503,63.1503,8500.0
2010-12-23 12:40:00,83.63,83.65,83.54,83.54,12800.0,63.1428,63.1579,63.0748,63.0748,12800.0
2010-12-23 12:45:00,83.56,83.61,83.54,83.61,4800.0,63.0899,63.1277,63.0748,63.1277,4800.0
2010-12-23 12:50:00,83.61,83.65,83.58,83.64,6900.0,63.1277,63.1579,63.105,63.1503,6900.0
2010-12-23 12:55:00,83.64,83.66,83.6,83.6,5800.0,63.1503,63.1654,63.1201,63.1201,5800.0
2010-12-23 13:00:00,83.61,83.72,83.61,83.68,10100.0,63.1277,63.2107,63.1277,63.1805,10100.0
2010-12-23 13:05:00,83.68,83.7,83.64,83.67,10900.0,63.1805,63.1956,63.1503,63.173,10900.0
2010-12-23 13:10:00,83.67,83.74,83.67,83.74,5500.0,63.173,63.2258,63.173,63.2258,5500.0
2010-12-23 13:15:00,83.74,83.75,83.7,83.74,4400.0,63.2258,63.2334,63.1956,63.2258,4400.0
2010-12-23 13:20:00,83.74,83.77,83.69,83.69,12100.0,63.2258,63.2485,63.1881,63.1881,12100.0
2010-12-23 13:25:00,83.66,83.73,83.64,83.69,10300.0,63.1654,63.2183,63.1503,63.1881,10300.0
2010-12-23 13:30:00,83.71,83.74,83.69,83.74,10600.0,63.2032,63.2258,63.1881,63.2258,10600.0
2010-12-23 13:35:00,83.73,83.77,83.7,83.71,8500.0,63.2183,63.2485,63.1956,63.2032,8500.0
2010-12-23 13:40:00,83.72,83.72,83.63,83.63,9200.0,63.2107,63.2107,63.1428,63.1428,9200.0
2010-12-23 13:45:00,83.62,83.65,83.6,83.63,5000.0,63.1352,63.1579,63.1201,63.1428,5000.0
2010-12-23 13:50:00,83.62,83.63,83.57,83.57,7100.0,63.1352,63.1428,63.0975,63.0975,7100.0
2010-12-23 13:55:00,83.59,83.62,83.57,83.58,16800.0,63.1126,63.1352,63.0975,63.105,16800.0
2010-12-23 14:00:00,83.57,83.68,83.56,83.67,20600.0,63.0975,63.1805,63.0899,63.173,20600.0
2010-12-23 14:05:00,83.64,83.64,83.55,83.57,12000.0,63.1503,63.1503,63.0824,63.0975,12000.0
2010-12-23 14:10:00,83.58,83.58,83.53,83.53,11100.0,63.105,63.105,63.0673,63.0673,11100.0
2010-12-23 14:15:00,83.53,83.54,83.45,83.46,17100.0,63.0673,63.0748,63.0069,63.0144,17100.0
2010-12-23 14:20:00,83.46,83.46,83.37,83.39,13500.0,63.0144,63.0144,62.9465,62.9616,13500.0
2010-12-23 14:25:00,83.39,83.39,83.33,83.37,20800.0,62.9616,62.9616,62.9163,62.9465,20800.0
2010-12-23 14:30:00,83.37,83.45,83.37,83.42,26200.0,62.9465,63.0069,62.9465,62.9842,26200.0
2010-12-23 14:35:00,83.42,83.46,83.42,83.44,10500.0,62.9842,63.0144,62.9842,62.9993,10500.0
2010-12-23 14:40:00,83.44,83.47,83.41,83.43,13500.0,62.9993,63.022,62.9767,62.9918,13500.0
2010-12-23 14:45:00,83.43,83.43,83.33,83.35,17600.0,62.9918,62.9918,62.9163,62.9314,17600.0
2010-12-23 14:50:00,83.34,83.41,83.34,83.39,15200.0,62.9238,62.9767,62.9238,62.9616,15200.0
2010-12-23 14:55:00,83.39,83.42,83.36,83.42,9500.0,62.9616,62.9842,62.9389,62.9842,9500.0
2010-12-23 15:00:00,83.43,83.44,83.37,83.41,19200.0,62.9918,62.9993,62.9465,62.9767,19200.0
2010-12-23 15:05:00,83.4,83.51,83.4,83.48,22300.0,62.9691,63.0522,62.9691,63.0295,22300.0
2010-12-23 15:10:00,83.49,83.54,83.42,83.43,21400.0,63.0371,63.0748,62.9842,62.9918,21400.0
2010-12-23 15:15:00,83.43,83.47,83.39,83.39,41800.0,62.9918,63.022,62.9616,62.9616,41800.0
2010-12-23 15:20:00,83.39,83.44,83.35,83.4,22300.0,62.9616,62.9993,62.9314,62.9691,22300.0
2010-12-23 15:25:00,83.42,83.44,83.38,83.39,20900.0,62.9842,62.9993,62.954,62.9616,20900.0
2010-12-23 15:30:00,83.4,83.43,83.4,83.42,25500.0,62.9691,62.9918,62.9691,62.9842,25500.0
2010-12-23 15:35:00,83.41,83.43,83.33,83.41,35400.0,62.9767,62.9918,62.9163,62.9767,35400.0
2010-12-23 15:40:00,83.41,83.47,83.39,83.44,31700.0,62.9767,63.022,62.9616,62.9993,31700.0
2010-12-23 15:45:00,83.44,83.46,83.38,83.46,42600.0,62.9993,63.0144,62.954,63.0144,42600.0
2010-12-23 15:50:00,83.45,83.49,83.39,83.47,29100.0,63.0069,63.0371,62.9616,63.022,29100.0
2010-12-23 15:55:00,83.46,83.6,83.45,83.6,52400.0,63.0144,63.1201,63.0069,63.1201,52400.0
2010-12-27 09:30:00,83.24,83.34,83.0,83.11,41600.0,62.8483,62.9238,62.6671,62.7502,41600.0
2010-12-27 09:35:00,83.12,83.25,83.01,83.25,17100.0,62.7577,62.8559,62.6747,62.8559,17100.0
2010-12-27 09:40:00,83.2,83.25,83.05,83.11,11000.0,62.8181,62.8559,62.7049,62.7502,11000.0
2010-12-27 09:45:00,83.11,83.24,83.1,83.14,14600.0,62.7502,62.8483,62.7426,62.7728,14600.0
2010-12-27 09:50:00,83.12,83.14,83.0,83.1,28400.0,62.7577,62.7728,62.6671,62.7426,28400.0
2010-12-27 09:55:00,83.14,83.16,83.04,83.1,14200.0,62.7728,62.7879,62.6973,62.7426,14200.0
2010-12-27 10:00:00,83.12,83.25,83.08,83.21,20900.0,62.7577,62.8559,62.7275,62.8257,20900.0
2010-12-27 10:05:00,83.2,83.22,83.11,83.12,22300.0,62.8181,62.8332,62.7502,62.7577,22300.0
2010-12-27 10:10:00,83.13,83.23,83.1,83.22,18400.0,62.7653,62.8408,62.7426,62.8332,18400.0
2010-12-27 10:15:00,83.21,83.3,83.12,83.13,15200.0,62.8257,62.8936,62.7577,62.7653,15200.0
2010-12-27 10:20:00,83.14,83.25,83.1,83.25,9500.0,62.7728,62.8559,62.7426,62.8559,9500.0
2010-12-27 10:25:00,83.24,83.31,83.24,83.25,10200.0,62.8483,62.9012,62.8483,62.8559,10200.0
2010-12-27 10:30:00,83.26,83.26,83.18,83.18,8200.0,62.8634,62.8634,62.803,62.803,8200.0
2010-12-27 10:35:00,83.18,83.2,83.12,83.14,12400.0,62.803,62.8181,62.7577,62.7728,12400.0
2010-12-27 10:40:00,83.14,83.15,83.06,83.09,21600.0,62.7728,62.7804,62.7124,62.7351,21600.0
2010-12-27 10:45:00,83.08,83.1,83.04,83.04,9200.0,62.7275,62.7426,62.6973,62.6973,9200.0
2010-12-27 10:50:00,83.05,83.13,83.05,83.07,9400.0,62.7049,62.7653,62.7049,62.72,9400.0
2010-12-27 10:55:00,83.07,83.14,83.04,83.12,10200.0,62.72,62.7728,62.6973,62.7577,10200.0
2010-12-27 11:00:00,83.12,83.13,83.05,83.11,14800.0,62.7577,62.7653,62.7049,62.7502,14800.0
2010-12-27 11:05:00,83.11,83.11,83.04,83.09,12900.0,62.7502,62.7502,62.6973,62.7351,12900.0
2010-12-27 11:10:00,83.06,83.09,83.06,83.07,5400.0,62.7124,62.7351,62.7124,62.72,5400.0
2010-12-27 11:15:00,83.07,83.12,83.07,83.09,13100.0,62.72,62.7577,62.72,62.7351,13100.0
2010-12-27 11:20:00,83.08,83.08,83.03,83.06,7400.0,62.7275,62.7275,62.6898,62.7124,7400.0
2010-12-27 11:25:00,83.05,83.05,83.0,83.01,15000.0,62.7049,62.7049,62.6671,62.6747,15000.0
2010-12-27 11:30:00,83.02,83.05,83.01,83.03,12200.0,62.6822,62.7049,62.6747,62.6898,12200.0
2010-12-27 11:35:00,83.03,83.04,83.01,83.01,4700.0,62.6898,62.6973,62.6747,62.6747,4700.0
2010-12-27 11:40:00,83.02,83.05,83.0,83.01,9300.0,62.6822,62.7049,62.6671,62.6747,9300.0
2010-12-27 11:45:00,83.01,83.01,82.93,82.95,33900.0,62.6747,62.6747,62.6143,62.6294,33900.0
2010-12-27 11:50:00,82.94,83.03,82.94,82.98,13500.0,62.6218,62.6898,62.6218,62.652,13500.0
2010-12-27 11:55:00,82.97,83.01,82.96,83.0,10400.0,62.6445,62.6747,62.6369,62.6671,10400.0
2010-12-27 12:00:00,82.99,83.09,82.97,83.08,14200.0,62.6596,62.7351,62.6445,62.7275,14200.0
2010-12-27 12:05:00,83.08,83.09,83.0,83.04,8400.0,62.7275,62.7351,62.6671,62.6973,8400.0
2010-12-27 12:10:00,83.03,83.09,83.02,83.07,7700.0,62.6898,62.7351,62.6822,62.72,7700.0
2010-12-27 12:15:00,83.07,83.08,82.97,82.97,13700.0,62.72,62.7275,62.6445,62.6445,13700.0
2010-12-27 12:20:00,82.97,83.04,82.97,83.01,8000.0,62.6445,62.6973,62.6445,62.6747,8000.0
2010-12-27 12:25:00,83.0,83.02,82.96,82.97,6800.0,62.6671,62.6822,62.6369,62.6445,6800.0
2010-12-27 12:30:00,82.98,83.0,82.95,82.96,7200.0,62.652,62.6671,62.6294,62.6369,7200.0
2010-12-27 12:35:00,82.95,82.97,82.93,82.94,11400.0,62.6294,62.6445,62.6143,62.6218,11400.0
2010-12-27 12:40:00,82.93,82.96,82.93,82.94,8000.0,62.6143,62.6369,62.6143,62.6218,8000.0
2010-12-27 12:45:00,82.94,82.95,82.93,82.93,5400.0,62.6218,62.6294,62.6143,62.6143,5400.0
2010-12-27 12:50:00,82.93,82.97,82.93,82.97,13900.0,62.6143,62.6445,62.6143,62.6445,13900.0
2010-12-27 12:55:00,82.97,83.07,82.97,83.05,21000.0,62.6445,62.72,62.6445,62.7049,21000.0
2010-12-27 13:00:00,83.07,83.07,82.97,82.98,9800.0,62.72,62.72,62.6445,62.652,9800.0
2010-12-27 13:05:00,82.98,83.05,82.98,83.02,11800.0,62.652,62.7049,62.652,62.6822,11800.0
2010-12-27 13:10:00,83.01,83.09,83.0,83.06,17600.0,62.6747,62.7351,62.6671,62.7124,17600.0
2010-12-27 13:15:00,83.07,83.11,83.03,83.07,14300.0,62.72,62.7502,62.6898,62.72,14300.0
2010-12-27 13:20:00,83.09,83.11,83.03,83.08,25200.0,62.7351,62.7502,62.6898,62.7275,25200.0
2010-12-27 13:25:00,83.09,83.25,83.09,83.21,42500.0,62.7351,62.8559,62.7351,62.8257,42500.0
2010-12-27 13:30:00,83.22,83.25,83.2,83.22,12200.0,62.8332,62.8559,62.8181,62.8332,12200.0
2010-12-27 13:35:00,83.22,83.25,83.18,83.25,15800.0,62.8332,62.8559,62.803,62.8559,15800.0
2010-12-27 13:40:00,83.24,83.36,83.23,83.35,23300.0,62.8483,62.9389,62.8408,62.9314,23300.0
2010-12-27 13:45:00,83.35,83.48,83.35,83.48,39300.0,62.9314,63.0295,62.9314,63.0295,39300.0
2010-12-27 13:50:00,83.48,83.63,83.47,83.6,40300.0,63.0295,63.1428,63.022,63.1201,40300.0
2010-12-27 13:55:00,83.63,83.76,83.58,83.76,34100.0,63.1428,63.2409,63.105,63.2409,34100.0
2010-12-27 14:00:00,83.75,83.75,83.51,83.52,29400.0,63.2334,63.2334,63.0522,63.0597,29400.0
2010-12-27 14:05:00,83.55,83.66,83.52,83.66,12000.0,63.0824,63.1654,63.0597,63.1654,12000.0
2010-12-27 14:10:00,83.64,83.73,83.59,83.68,25300.0,63.1503,63.2183,63.1126,63.1805,25300.0
2010-12-27 14:15:00,83.66,83.67,83.58,83.6,31700.0,63.1654,63.173,63.105,63.1201,31700.0
2010-12-27 14:20:00,83.6,83.62,83.52,83.61,38000.0,63.1201,63.1352,63.0597,63.1277,38000.0
2010-12-27 14:25:00,83.58,83.59,83.5,83.55,25800.0,63.105,63.1126,63.0446,63.0824,25800.0
2010-12-27 14:30:00,83.55,83.61,83.53,83.59,46600.0,63.0824,63.1277,63.0673,63.1126,46600.0
2010-12-27 14:35:00,83.57,83.59,83.52,83.57,27600.0,63.0975,63.1126,63.0597,63.0975,27600.0
2010-12-27 14:40:00,83.57,83.58,83.5,83.55,15400.0,63.0975,63.105,63.0446,63.0824,15400.0
2010-12-27 14:45:00,83.57,83.6,83.55,83.58,6500.0,63.0975,63.1201,63.0824,63.105,6500.0
2010-12-27 14:50:00,83.57,83.6,83.53,83.53,11400.0,63.0975,63.1201,63.0673,63.0673,11400.0
2010-12-27 14:55:00,83.52,83.53,83.42,83.49,16300.0,63.0597,63.0673,62.9842,63.0371,16300.0
2010-12-27 15:00:00,83.49,83.55,83.42,83.52,13700.0,63.0371,63.0824,62.9842,63.0597,13700.0
2010-12-27 15:05:00,83.52,83.57,83.45,83.48,8500.0,63.0597,63.0975,63.0069,63.0295,8500.0
2010-12-27 15:10:00,83.48,83.52,83.46,83.46,10400.0,63.0295,63.0597,63.0144,63.0144,10400.0
2010-12-27 15:15:00,83.46,83.53,83.46,83.51,34500.0,63.0144,63.0673,63.0144,63.0522,34500.0
2010-12-27 15:20:00,83.5,83.56,83.48,83.55,14900.0,63.0446,63.0899,63.0295,63.0824,14900.0
2010-12-27 15:25:00,83.54,83.58,83.52,83.52,14700.0,63.0748,63.105,63.0597,63.0597,14700.0
2010-12-27 15:30:00,83.53,83.55,83.46,83.46,27100.0,63.0673,63.0824,63.0144,63.0144,27100.0
2010-12-27 15:35:00,83.46,83.52,83.45,83.48,13500.0,63.0144,63.0597,63.0069,63.0295,13500.0
2010-12-27 15:40:00,83.48,83.53,83.47,83.49,15000.0,63.0295,63.0673,63.022,63.0371,15000.0
2010-12-27 15:45:00,83.48,83.6,83.48,83.52,38000.0,63.0295,63.1201,63.0295,63.0597,38000.0
2010-12-27 15:50:00,83.52,83.57,83.5,83.54,31300.0,63.0597,63.0975,63.0446,63.0748,31300.0
2010-12-27 15:55:00,83.54,83.59,83.5,83.58,58700.0,63.0748,63.1126,63.0446,63.105,58700.0
2010-12-28 09:30:00,83.81,83.98,83.75,83.8,58100.0,63.2787,63.407,63.2334,63.2711,58100.0
2010-12-28 09:35:00,83.8,83.84,83.5,83.54,22200.0,63.2711,63.3013,63.0446,63.0748,22200.0
2010-12-28 09:40:00,83.58,83.65,83.5,83.5,15300.0,63.105,63.1579,63.0446,63.0446,15300.0
2010-12-28 09:45:00,83.52,83.55,83.31,83.33,23000.0,63.0597,63.0824,62.9012,62.9163,23000.0
2010-12-28 09:50:00,83.35,83.41,83.33,83.37,23800.0,62.9314,62.9767,62.9163,62.9465,23800.0
2010-12-28 09:55:00,83.34,83.46,83.34,83.36,9300.0,62.9238,63.0144,62.9238,62.9389,9300.0
2010-12-28 10:00:00,83.34,83.38,83.2,83.35,35700.0,62.9238,62.954,62.8181,62.9314,35700.0
2010-12-28 10:05:00,83.29,83.32,83.21,83.28,21000.0,62.8861,62.9087,62.8257,62.8785,21000.0
2010-12-28 10:10:00,83.31,83.33,83.05,83.07,21400.0,62.9012,62.9163,62.7049,62.72,21400.0
2010-12-28 10:15:00,83.06,83.18,83.06,83.15,18000.0,62.7124,62.803,62.7124,62.7804,18000.0
2010-12-28 10:20:00,83.16,83.27,83.14,83.24,18300.0,62.7879,62.871,62.7728,62.8483,18300.0
2010-12-28 10:25:00,83.28,83.34,83.2,83.31,33900.0,62.8785,62.9238,62.8181,62.9012,33900.0
2010-12-28 10:30:00,83.31,83.31,83.19,83.23,40600.0,62.9012,62.9012,62.8106,62.8408,40600.0
2010-12-28 10:35:00,83.22,83.29,83.18,83.23,86000.0,62.8332,62.8861,62.803,62.8408,86000.0
2010-12-28 10:40:00,83.24,83.28,83.14,83.2,44400.0,62.8483,62.8785,62.7728,62.8181,44400.0
2010-12-28 10:45:00,83.2,83.26,83.15,83.15,16700.0,62.8181,62.8634,62.7804,62.7804,16700.0
2010-12-28 10:50:00,83.17,83.19,83.05,83.08,17400.0,62.7955,62.8106,62.7049,62.7275,17400.0
2010-12-28 10:55:00,83.1,83.13,83.01,83.03,27000.0,62.7426,62.7653,62.6747,62.6898,27000.0
2010-12-28 11:00:00,83.02,83.24,83.0,83.23,29700.0,62.6822,62.8483,62.6671,62.8408,29700.0
2010-12-28 11:05:00,83.22,83.29,83.16,83.28,16700.0,62.8332,62.8861,62.7879,62.8785,16700.0
2010-12-28 11:10:00,83.27,83.32,83.23,83.27,17300.0,62.871,62.9087,62.8408,62.871,17300.0
2010-12-28 11:15:00,83.24,83.38,83.21,83.36,18200.0,62.8483,62.954,62.8257,62.9389,18200.0
2010-12-28 11:20:00,83.36,83.39,83.35,83.38,17400.0,62.9389,62.9616,62.9314,62.954,17400.0
2010-12-28 11:25:00,83.39,83.47,83.38,83.42,24100.0,62.9616,63.022,62.954,62.9842,24100.0
2010-12-28 11:30:00,83.42,83.43,83.33,83.36,15900.0,62.9842,62.9918,62.9163,62.9389,15900.0
2010-12-28 11:35:00,83.35,83.49,83.35,83.46,15600.0,62.9314,63.0371,62.9314,63.0144,15600.0
2010-12-28 11:40:00,83.46,83.5,83.43,83.49,21500.0,63.0144,63.0446,62.9918,63.0371,21500.0
2010-12-28 11:45:00,83.48,83.49,83.39,83.4,11600.0,63.0295,63.0371,62.9616,62.9691,11600.0
2010-12-28 11:50:00,83.4,83.42,83.39,83.42,6400.0,62.9691,62.9842,62.9616,62.9842,6400.0
2010-12-28 11:55:00,83.42,83.47,83.4,83.41,10500.0,62.9842,63.022,62.9691,62.9767,10500.0
2010-12-28 12:00:00,83.4,83.47,83.4,83.46,9000.0,62.9691,63.022,62.9691,63.0144,9000.0
2010-12-28 12:05:00,83.46,83.47,83.41,83.43,8800.0,63.0144,63.022,62.9767,62.9918,8800.0
2010-12-28 12:10:00,83.43,83.52,83.43,83.51,10900.0,62.9918,63.0597,62.9918,63.0522,10900.0
2010-12-28 12:15:00,83.5,83.53,83.49,83.5,6100.0,63.0446,63.0673,63.0371,63.0446,6100.0
2010-12-28 12:20:00,83.5,83.53,83.48,83.49,9100.0,63.0446,63.0673,63.0295,63.0371,9100.0
2010-12-28 12:25:00,83.49,83.51,83.48,83.5,4800.0,63.0371,63.0522,63.0295,63.0446,4800.0
2010-12-28 12:30:00,83.49,83.55,83.49,83.53,14900.0,63.0371,63.0824,63.0371,63.0673,14900.0
2010-12-28 12:35:00,83.53,83.55,83.49,83.54,14500.0,63.0673,63.0824,63.0371,63.0748,14500.0
2010-12-28 12:40:00,83.54,83.54,83.48,83.5,8100.0,63.0748,63.0748,63.0295,63.0446,8100.0
2010-12-28 12:45:00,83.51,83.53,83.5,83.5,9300.0,63.0522,63.0673,63.0446,63.0446,9300.0
2010-12-28 12:50:00,83.5,83.56,83.49,83.54,6300.0,63.0446,63.0899,63.0371,63.0748,6300.0
2010-12-28 12:55:00,83.55,83.55,83.53,83.54,7100.0,63.0824,63.0824,63.0673,63.0748,7100.0
2010-12-28 13:00:00,83.54,83.6,83.54,83.54,11400.0,63.0748,63.1201,63.0748,63.0748,11400.0
2010-12-28 13:05:00,83.53,83.56,83.48,83.56,7300.0,63.0673,63.0899,63.0295,63.0899,7300.0
2010-12-28 13:10:00,83.57,83.59,83.5,83.57,9100.0,63.0975,63.1126,63.0446,63.0975,9100.0
2010-12-28 13:15:00,83.57,83.65,83.57,83.64,18000.0,63.0975,63.1579,63.0975,63.1503,18000.0
2010-12-28 13:20:00,83.64,83.64,83.61,83.61,4100.0,63.1503,63.1503,63.1277,63.1277,4100.0
2010-12-28 13:25:00,83.61,83.62,83.58,83.61,6300.0,63.1277,63.1352,63.105,63.1277,6300.0
2010-12-28 13:30:00,83.6,83.63,83.59,83.59,20300.0,63.1201,63.1428,63.1126,63.1126,20300.0
2010-12-28 13:35:00,83.6,83.65,83.59,83.63,14700.0,63.1201,63.1579,63.1126,63.1428,14700.0
2010-12-28 13:40:00,83.63,83.64,83.6,83.61,7300.0,63.1428,63.1503,63.1201,63.1277,7300.0
2010-12-28 13:45:00,83.62,83.64,83.6,83.6,5400.0,63.1352,63.1503,63.1201,63.1201,5400.0
2010-12-28 13:50:00,83.59,83.61,83.58,83.6,7800.0,63.1126,63.1277,63.105,63.1201,7800.0
2010-12-28 13:55:00,83.57,83.59,83.56,83.58,6000.0,63.0975,63.1126,63.0899,63.105,6000.0
2010-12-28 14:00:00,83.56,83.58,83.53,83.53,8700.0,63.0899,63.105,63.0673,63.0673,8700.0
2010-12-28 14:05:00,83.52,83.53,83.48,83.49,6700.0,63.0597,63.0673,63.0295,63.0371,6700.0
2010-12-28 14:10:00,83.5,83.59,83.49,83.54,10000.0,63.0446,63.1126,63.0371,63.0748,10000.0
2010-12-28 14:15:00,83.53,83.54,83.5,83.53,5700.0,63.0673,63.0748,63.0446,63.0673,5700.0
2010-12-28 14:20:00,83.54,83.57,83.53,83.57,5900.0,63.0748,63.0975,63.0673,63.0975,5900.0
2010-12-28 14:25:00,83.55,83.59,83.54,83.56,11300.0,63.0824,63.1126,63.0748,63.0899,11300.0
2010-12-28 14:30:00,83.55,83.58,83.49,83.57,6600.0,63.0824,63.105,63.0371,63.0975,6600.0
2010-12-28 14:35:00,83.57,83.57,83.48,83.48,5900.0,63.0975,63.0975,63.0295,63.0295,5900.0
2010-12-28 14:40:00,83.48,83.53,83.47,83.51,6800.0,63.0295,63.0673,63.022,63.0522,6800.0
2010-12-28 14:45:00,83.5,83.51,83.48,83.51,7200.0,63.0446,63.0522,63.0295,63.0522,7200.0
2010-12-28 14:50:00,83.53,83.53,83.49,83.53,9300.0,63.0673,63.0673,63.0371,63.0673,9300.0
2010-12-28 14:55:00,83.51,83.55,83.49,83.5,15700.0,63.0522,63.0824,63.0371,63.0446,15700.0
2010-12-28 15:00:00,83.49,83.51,83.47,83.47,19700.0,63.0371,63.0522,63.022,63.022,19700.0
2010-12-28 15:05:00,83.47,83.51,83.47,83.5,18100.0,63.022,63.0522,63.022,63.0446,18100.0
2010-12-28 15:10:00,83.51,83.51,83.4,83.42,24600.0,63.0522,63.0522,62.9691,62.9842,24600.0
2010-12-28 15:15:00,83.43,83.45,83.35,83.4,17400.0,62.9918,63.0069,62.9314,62.9691,17400.0
2010-12-28 15:20:00,83.39,83.41,83.37,83.4,19500.0,62.9616,62.9767,62.9465,62.9691,19500.0
2010-12-28 15:25:00,83.4,83.41,83.35,83.39,15400.0,62.9691,62.9767,62.9314,62.9616,15400.0
2010-12-28 15:30:00,83.38,83.47,83.38,83.46,30000.0,62.954,63.022,62.954,63.0144,30000.0
2010-12-28 15:35:00,83.45,83.46,83.42,83.45,16200.0,63.0069,63.0144,62.9842,63.0069,16200.0
2010-12-28 15:40:00,83.44,83.53,83.44,83.53,20000.0,62.9993,63.0673,62.9993,63.0673,20000.0
2010-12-28 15:45:00,83.53,83.55,83.48,83.52,29100.0,63.0673,63.0824,63.0295,63.0597,29100.0
2010-12-28 15:50:00,83.51,83.55,83.49,83.54,35300.0,63.0522,63.0824,63.0371,63.0748,35300.0
2010-12-28 15:55:00,83.53,83.54,83.5,83.54,47800.0,63.0673,63.0748,63.0446,63.0748,47800.0
2010-12-29 09:30:00,83.61,83.67,83.4,83.62,44300.0,63.3929,63.4384,63.2337,63.4005,44300.0
2010-12-29 09:35:00,83.62,83.81,83.54,83.8,127000.0,63.4005,63.5445,63.3398,63.5369,127000.0
2010-12-29 09:40:00,83.77,83.8,83.58,83.58,61100.0,63.5142,63.5369,63.3701,63.3701,61100.0
2010-12-29 09:45:00,83.64,83.65,83.54,83.6,37800.0,63.4156,63.4232,63.3398,63.3853,37800.0
2010-12-29 09:50:00,83.62,83.7,83.55,83.66,16500.0,63.4005,63.4611,63.3474,63.4308,16500.0
2010-12-29 09:55:00,83.68,83.75,83.67,83.68,10900.0,63.446,63.499,63.4384,63.446,10900.0
2010-12-29 10:00:00,83.7,83.72,83.63,83.69,20600.0,63.4611,63.4763,63.4081,63.4535,20600.0
2010-12-29 10:05:00,83.7,83.81,83.68,83.76,17900.0,63.4611,63.5445,63.446,63.5066,17900.0
2010-12-29 10:10:00,83.74,83.77,83.7,83.71,5600.0,63.4915,63.5142,63.4611,63.4687,5600.0
2010-12-29 10:15:00,83.73,83.73,83.65,83.71,11800.0,63.4839,63.4839,63.4232,63.4687,11800.0
2010-12-29 10:20:00,83.7,83.71,83.65,83.65,5900.0,63.4611,63.4687,63.4232,63.4232,5900.0
2010-12-29 10:25:00,83.67,83.68,83.57,83.63,10100.0,63.4384,63.446,63.3626,63.4081,10100.0
2010-12-29 10:30:00,83.58,83.64,83.57,83.57,20000.0,63.3701,63.4156,63.3626,63.3626,20000.0
2010-12-29 10:35:00,83.56,83.57,83.47,83.47,10000.0,63.355,63.3626,63.2867,63.2867,10000.0
2010-12-29 10:40:00,83.48,83.52,83.38,83.48,15200.0,63.2943,63.3247,63.2185,63.2943,15200.0
2010-12-29 10:45:00,83.47,83.57,83.42,83.57,6700.0,63.2867,63.3626,63.2488,63.3626,6700.0
2010-12-29 10:50:00,83.56,83.72,83.56,83.69,25300.0,63.355,63.4763,63.355,63.4535,25300.0
2010-12-29 10:55:00,83.69,83.72,83.63,83.66,15300.0,63.4535,63.4763,63.4081,63.4308,15300.0
2010-12-29 11:00:00,83.66,83.73,83.61,83.68,21000.0,63.4308,63.4839,63.3929,63.446,21000.0
2010-12-29 11:05:00,83.68,83.71,83.58,83.62,7800.0,63.446,63.4687,63.3701,63.4005,7800.0
2010-12-29 11:10:00,83.61,83.69,83.6,83.67,6500.0,63.3929,63.4535,63.3853,63.4384,6500.0
2010-12-29 11:15:00,83.66,83.7,83.58,83.61,11100.0,63.4308,63.4611,63.3701,63.3929,11100.0
2010-12-29 11:20:00,83.6,83.69,83.58,83.69,13200.0,63.3853,63.4535,63.3701,63.4535,13200.0
2010-12-29 11:25:00,83.71,83.74,83.65,83.7,25200.0,63.4687,63.4915,63.4232,63.4611,25200.0
2010-12-29 11:30:00,83.69,83.71,83.62,83.63,7600.0,63.4535,63.4687,63.4005,63.4081,7600.0
2010-12-29 11:35:00,83.66,83.68,83.6,83.67,7200.0,63.4308,63.446,63.3853,63.4384,7200.0
2010-12-29 11:40:00,83.64,83.66,83.58,83.6,4700.0,63.4156,63.4308,63.3701,63.3853,4700.0
2010-12-29 11:45:00,83.59,83.59,83.53,83.55,9000.0,63.3777,63.3777,63.3322,63.3474,9000.0
2010-12-29 11:50:00,83.56,83.67,83.55,83.66,10000.0,63.355,63.4384,63.3474,63.4308,10000.0
2010-12-29 11:55:00,83.67,83.72,83.63,83.69,35300.0,63.4384,63.4763,63.4081,63.4535,35300.0
2010-12-29 12:00:00,83.7,83.72,83.6,83.63,12500.0,63.4611,63.4763,63.3853,63.4081,12500.0
2010-12-29 12:05:00,83.62,83.69,83.62,83.63,6300.0,63.4005,63.4535,63.4005,63.4081,6300.0
2010-12-29 12:10:00,83.62,83.67,83.6,83.61,6500.0,63.4005,63.4384,63.3853,63.3929,6500.0
2010-12-29 12:15:00,83.65,83.69,83.63,83.65,3700.0,63.4232,63.4535,63.4081,63.4232,3700.0
2010-12-29 12:20:00,83.65,83.69,83.59,83.68,10300.0,63.4232,63.4535,63.3777,63.446,10300.0
2010-12-29 12:25:00,83.65,83.65,83.59,83.6,6700.0,63.4232,63.4232,63.3777,63.3853,6700.0
2010-12-29 12:30:00,83.6,83.65,83.57,83.64,11900.0,63.3853,63.4232,63.3626,63.4156,11900.0
2010-12-29 12:35:00,83.64,83.68,83.63,83.64,6800.0,63.4156,63.446,63.4081,63.4156,6800.0
2010-12-29 12:40:00,83.65,83.66,83.62,83.62,10700.0,63.4232,63.4308,63.4005,63.4005,10700.0
2010-12-29 12:45:00,83.63,83.67,83.6,83.6,10700.0,63.4081,63.4384,63.3853,63.3853,10700.0
2010-12-29 12:50:00,83.62,83.62,83.54,83.56,7100.0,63.4005,63.4005,63.3398,63.355,7100.0
2010-12-29 12:55:00,83.58,83.63,83.58,83.62,6600.0,63.3701,63.4081,63.3701,63.4005,6600.0
2010-12-29 13:00:00,83.62,83.64,83.6,83.63,6300.0,63.4005,63.4156,63.3853,63.4081,6300.0
2010-12-29 13:05:00,83.63,83.67,83.61,83.64,21000.0,63.4081,63.4384,63.3929,63.4156,21000.0
2010-12-29 13:10:00,83.64,83.65,83.61,83.64,6500.0,63.4156,63.4232,63.3929,63.4156,6500.0
2010-12-29 13:15:00,83.65,83.67,83.61,83.61,9300.0,63.4232,63.4384,63.3929,63.3929,9300.0
2010-12-29 13:20:00,83.62,83.63,83.56,83.62,14800.0,63.4005,63.4081,63.355,63.4005,14800.0
2010-12-29 13:25:00,83.61,83.63,83.58,83.61,8900.0,63.3929,63.4081,63.3701,63.3929,8900.0
2010-12-29 13:30:00,83.62,83.62,83.56,83.56,11600.0,63.4005,63.4005,63.355,63.355,11600.0
2010-12-29 13:35:00,83.56,83.58,83.51,83.56,14700.0,63.355,63.3701,63.3171,63.355,14700.0
2010-12-29 13:40:00,83.56,83.59,83.56,83.58,23200.0,63.355,63.3777,63.355,63.3701,23200.0
2010-12-29 13:45:00,83.59,83.62,83.56,83.58,7800.0,63.3777,63.4005,63.355,63.3701,7800.0
2010-12-29 13:50:00,83.57,83.57,83.54,83.55,11900.0,63.3626,63.3626,63.3398,63.3474,11900.0
2010-12-29 13:55:00,83.55,83.56,83.51,83.54,6100.0,63.3474,63.355,63.3171,63.3398,6100.0
2010-12-29 14:00:00,83.55,83.57,83.53,83.55,8800.0,63.3474,63.3626,63.3322,63.3474,8800.0
2010-12-29 14:05:00,83.55,83.55,83.48,83.49,15100.0,63.3474,63.3474,63.2943,63.3019,15100.0
2010-12-29 14:10:00,83.5,83.54,83.48,83.51,6800.0,63.3095,63.3398,63.2943,63.3171,6800.0
2010-12-29 14:15:00,83.52,83.52,83.48,83.51,9400.0,63.3247,63.3247,63.2943,63.3171,9400.0
2010-12-29 14:20:00,83.5,83.53,83.47,83.49,9700.0,63.3095,63.3322,63.2867,63.3019,9700.0
2010-12-29 14:25:00,83.49,83.51,83.45,83.49,16200.0,63.3019,63.3171,63.2716,63.3019,16200.0
2010-12-29 14:30:00,83.49,83.52,83.48,83.49,11800.0,63.3019,63.3247,63.2943,63.3019,11800.0
2010-12-29 14:35:00,83.5,83.51,83.48,83.49,15100.0,63.3095,63.3171,63.2943,63.3019,15100.0
2010-12-29 14:40:00,83.49,83.52,83.48,83.5,9300.0,63.3019,63.3247,63.2943,63.3095,9300.0
2010-12-29 14:45:00,83.49,83.51,83.48,83.49,8900.0,63.3019,63.3171,63.2943,63.3019,8900.0
2010-12-29 14:50:00,83.5,83.53,83.48,83.5,9500.0,63.3095,63.3322,63.2943,63.3095,9500.0
2010-12-29 14:55:00,83.49,83.51,83.48,83.48,9500.0,63.3019,63.3171,63.2943,63.2943,9500.0
2010-12-29 15:00:00,83.47,83.51,83.45,83.48,16400.0,63.2867,63.3171,63.2716,63.2943,16400.0
2010-12-29 15:05:00,83.47,83.49,83.46,83.48,18100.0,63.2867,63.3019,63.2792,63.2943,18100.0
2010-12-29 15:10:00,83.47,83.5,83.45,83.49,16700.0,63.2867,63.3095,63.2716,63.3019,16700.0
2010-12-29 15:15:00,83.49,83.55,83.48,83.53,12400.0,63.3019,63.3474,63.2943,63.3322,12400.0
2010-12-29 15:20:00,83.52,83.52,83.48,83.49,8500.0,63.3247,63.3247,63.2943,63.3019,8500.0
2010-12-29 15:25:00,83.49,83.56,83.49,83.55,24000.0,63.3019,63.355,63.3019,63.3474,24000.0
2010-12-29 15:30:00,83.55,83.57,83.54,83.57,17700.0,63.3474,63.3626,63.3398,63.3626,17700.0
2010-12-29 15:35:00,83.56,83.58,83.54,83.56,14800.0,63.355,63.3701,63.3398,63.355,14800.0
2010-12-29 15:40:00,83.56,83.6,83.54,83.54,27700.0,63.355,63.3853,63.3398,63.3398,27700.0
2010-12-29 15:45:00,83.54,83.55,83.45,83.45,58800.0,63.3398,63.3474,63.2716,63.2716,58800.0
2010-12-29 15:50:00,83.45,83.49,83.41,83.42,61500.0,63.2716,63.3019,63.2412,63.2488,61500.0
2010-12-29 15:55:00,83.41,83.41,83.31,83.35,85600.0,63.2412,63.2412,63.1654,63.1958,85600.0
2010-12-30 09:30:00,83.36,83.49,83.05,83.07,55400.0,63.2033,63.3019,62.9683,62.9835,55400.0
2010-12-30 09:35:00,83.12,83.43,83.12,83.4,70100.0,63.0214,63.2564,63.0214,63.2337,70100.0
2010-12-30 09:40:00,83.41,83.85,83.36,83.73,70900.0,63.2412,63.5749,63.2033,63.4839,70900.0
2010-12-30 09:45:00,83.72,83.8,83.61,83.66,36200.0,63.4763,63.5369,63.3929,63.4308,36200.0
2010-12-30 09:50:00,83.66,83.79,83.66,83.69,18800.0,63.4308,63.5294,63.4308,63.4535,18800.0
2010-12-30 09:55:00,83.68,83.71,83.51,83.55,17700.0,63.446,63.4687,63.3171,63.3474,17700.0
2010-12-30 10:00:00,83.56,83.61,83.49,83.59,15600.0,63.355,63.3929,63.3019,63.3777,15600.0
2010-12-30 10:05:00,83.57,83.62,83.53,83.58,9500.0,63.3626,63.4005,63.3322,63.3701,9500.0
2010-12-30 10:10:00,83.55,83.55,83.24,83.24,38000.0,63.3474,63.3474,63.1124,63.1124,38000.0
2010-12-30 10:15:00,83.23,83.28,83.16,83.27,27500.0,63.1048,63.1427,63.0517,63.1351,27500.0
2010-12-30 10:20:00,83.24,83.33,83.24,83.3,19100.0,63.1124,63.1806,63.1124,63.1578,19100.0
2010-12-30 10:25:00,83.3,83.45,83.28,83.42,12400.0,63.1578,63.2716,63.1427,63.2488,12400.0
2010-12-30 10:30:00,83.42,83.47,83.32,83.42,14100.0,63.2488,63.2867,63.173,63.2488,14100.0
2010-12-30 10:35:00,83.42,83.49,83.33,83.48,21400.0,63.2488,63.3019,63.1806,63.2943,21400.0
2010-12-30 10:40:00,83.48,83.56,83.48,83.5,17300.0,63.2943,63.355,63.2943,63.3095,17300.0
2010-12-30 10:45:00,83.5,83.56,83.49,83.56,6300.0,63.3095,63.355,63.3019,63.355,6300.0
2010-12-30 10:50:00,83.55,83.58,83.44,83.46,9500.0,63.3474,63.3701,63.264,63.2792,9500.0
2010-12-30 10:55:00,83.49,83.54,83.42,83.45,24000.0,63.3019,63.3398,63.2488,63.2716,24000.0
2010-12-30 11:00:00,83.45,83.56,83.41,83.56,21900.0,63.2716,63.355,63.2412,63.355,21900.0
2010-12-30 11:05:00,83.55,83.55,83.37,83.37,9500.0,63.3474,63.3474,63.2109,63.2109,9500.0
2010-12-30 11:10:00,83.36,83.41,83.27,83.32,26400.0,63.2033,63.2412,63.1351,63.173,26400.0
2010-12-30 11:15:00,83.34,83.37,83.32,83.37,5600.0,63.1882,63.2109,63.173,63.2109,5600.0
2010-12-30 11:20:00,83.36,83.39,83.33,83.33,6200.0,63.2033,63.2261,63.1806,63.1806,6200.0
2010-12-30 11:25:00,83.34,83.42,83.27,83.42,16700.0,63.1882,63.2488,63.1351,63.2488,16700.0
2010-12-30 11:30:00,83.42,83.44,83.3,83.38,23200.0,63.2488,63.264,63.1578,63.2185,23200.0
2010-12-30 11:35:00,83.35,83.37,83.32,83.35,8800.0,63.1958,63.2109,63.173,63.1958,8800.0
2010-12-30 11:40:00,83.37,83.38,83.31,83.33,7200.0,63.2109,63.2185,63.1654,63.1806,7200.0
2010-12-30 11:45:00,83.33,83.4,83.33,83.37,8100.0,63.1806,63.2337,63.1806,63.2109,8100.0
2010-12-30 11:50:00,83.38,83.38,83.19,83.23,33100.0,63.2185,63.2185,63.0744,63.1048,33100.0
2010-12-30 11:55:00,83.22,83.3,83.21,83.24,9900.0,63.0972,63.1578,63.0896,63.1124,9900.0
2010-12-30 12:00:00,83.27,83.38,83.26,83.38,4500.0,63.1351,63.2185,63.1275,63.2185,4500.0
2010-12-30 12:05:00,83.38,83.42,83.36,83.41,7400.0,63.2185,63.2488,63.2033,63.2412,7400.0
2010-12-30 12:10:00,83.42,83.5,83.37,83.37,12600.0,63.2488,63.3095,63.2109,63.2109,12600.0
2010-12-30 12:15:00,83.37,83.39,83.34,83.34,8800.0,63.2109,63.2261,63.1882,63.1882,8800.0
2010-12-30 12:20:00,83.34,83.37,83.33,83.33,5800.0,63.1882,63.2109,63.1806,63.1806,5800.0
2010-12-30 12:25:00,83.33,83.42,83.32,83.41,7900.0,63.1806,63.2488,63.173,63.2412,7900.0
2010-12-30 12:30:00,83.41,83.42,83.36,83.38,6300.0,63.2412,63.2488,63.2033,63.2185,6300.0
2010-12-30 12:35:00,83.36,83.42,83.35,83.36,5500.0,63.2033,63.2488,63.1958,63.2033,5500.0
2010-12-30 12:40:00,83.35,83.35,83.29,83.32,7600.0,63.1958,63.1958,63.1503,63.173,7600.0
2010-12-30 12:45:00,83.32,83.35,83.31,83.33,3200.0,63.173,63.1958,63.1654,63.1806,3200.0
2010-12-30 12:50:00,83.32,83.33,83.25,83.25,7600.0,63.173,63.1806,63.1199,63.1199,7600.0
2010-12-30 12:55:00,83.25,83.36,83.25,83.36,8100.0,63.1199,63.2033,63.1199,63.2033,8100.0
2010-12-30 13:00:00,83.35,83.35,83.3,83.33,4700.0,63.1958,63.1958,63.1578,63.1806,4700.0
2010-12-30 13:05:00,83.33,83.34,83.29,83.31,4000.0,63.1806,63.1882,63.1503,63.1654,4000.0
2010-12-30 13:10:00,83.29,83.31,83.29,83.29,7600.0,63.1503,63.1654,63.1503,63.1503,7600.0
2010-12-30 13:15:00,83.29,83.38,83.29,83.38,9400.0,63.1503,63.2185,63.1503,63.2185,9400.0
2010-12-30 13:20:00,83.38,83.4,83.36,83.4,9200.0,63.2185,63.2337,63.2033,63.2337,9200.0
2010-12-30 13:25:00,83.38,83.4,83.37,83.38,5900.0,63.2185,63.2337,63.2109,63.2185,5900.0
2010-12-30 13:30:00,83.36,83.4,83.36,83.38,2200.0,63.2033,63.2337,63.2033,63.2185,2200.0
2010-12-30 13:35:00,83.38,83.4,83.34,83.38,6100.0,63.2185,63.2337,63.1882,63.2185,6100.0
2010-12-30 13:40:00,83.38,83.38,83.36,83.37,6700.0,63.2185,63.2185,63.2033,63.2109,6700.0
2010-12-30 13:45:00,83.38,83.4,83.35,83.39,8400.0,63.2185,63.2337,63.1958,63.2261,8400.0
2010-12-30 13:50:00,83.39,83.42,83.38,83.42,10700.0,63.2261,63.2488,63.2185,63.2488,10700.0
2010-12-30 13:55:00,83.42,83.45,83.41,83.43,6400.0,63.2488,63.2716,63.2412,63.2564,6400.0
2010-12-30 14:00:00,83.43,83.47,83.42,83.43,20900.0,63.2564,63.2867,63.2488,63.2564,20900.0
2010-12-30 14:05:00,83.44,83.5,83.43,83.49,8200.0,63.264,63.3095,63.2564,63.3019,8200.0
2010-12-30 14:10:00,83.49,83.55,83.49,83.54,8000.0,63.3019,63.3474,63.3019,63.3398,8000.0
2010-12-30 14:15:00,83.55,83.58,83.51,83.55,15500.0,63.3474,63.3701,63.3171,63.3474,15500.0
2010-12-30 14:20:00,83.57,83.57,83.54,83.55,7300.0,63.3626,63.3626,63.3398,63.3474,7300.0
2010-12-30 14:25:00,83.55,83.59,83.54,83.54,6000.0,63.3474,63.3777,63.3398,63.3398,6000.0
2010-12-30 14:30:00,83.54,83.58,83.54,83.58,9700.0,63.3398,63.3701,63.3398,63.3701,9700.0
2010-12-30 14:35:00,83.58,83.6,83.56,83.58,5700.0,63.3701,63.3853,63.355,63.3701,5700.0
2010-12-30 14:40:00,83.57,83.58,83.51,83.51,7300.0,63.3626,63.3701,63.3171,63.3171,7300.0
2010-12-30 14:45:00,83.51,83.56,83.48,83.48,5400.0,63.3171,63.355,63.2943,63.2943,5400.0
2010-12-30 14:50:00,83.49,83.5,83.45,83.49,5900.0,63.3019,63.3095,63.2716,63.3019,5900.0
2010-12-30 14:55:00,83.48,83.55,83.46,83.51,10400.0,63.2943,63.3474,63.2792,63.3171,10400.0
2010-12-30 15:00:00,83.53,83.53,83.44,83.45,13700.0,63.3322,63.3322,63.264,63.2716,13700.0
2010-12-30 15:05:00,83.44,83.45,83.4,83.43,6700.0,63.264,63.2716,63.2337,63.2564,6700.0
2010-12-30 15:10:00,83.45,83.45,83.42,83.44,12900.0,63.2716,63.2716,63.2488,63.264,12900.0
2010-12-30 15:15:00,83.44,83.48,83.41,83.46,14500.0,63.264,63.2943,63.2412,63.2792,14500.0
2010-12-30 15:20:00,83.44,83.45,83.39,83.44,20900.0,63.264,63.2716,63.2261,63.264,20900.0
2010-12-30 15:25:00,83.42,83.52,83.42,83.5,18200.0,63.2488,63.3247,63.2488,63.3095,18200.0
2010-12-30 15:30:00,83.5,83.57,83.43,83.43,20000.0,63.3095,63.3626,63.2564,63.2564,20000.0
2010-12-30 15:35:00,83.45,83.52,83.44,83.52,15000.0,63.2716,63.3247,63.264,63.3247,15000.0
2010-12-30 15:40:00,83.51,83.51,83.4,83.45,17100.0,63.3171,63.3171,63.2337,63.2716,17100.0
2010-12-30 15:45:00,83.43,83.46,83.32,83.45,45900.0,63.2564,63.2792,63.173,63.2716,45900.0
2010-12-30 15:50:00,83.45,83.46,83.34,83.36,34300.0,63.2716,63.2792,63.1882,63.2033,34300.0
2010-12-30 15:55:00,83.36,83.37,83.3,83.32,58900.0,63.2033,63.2109,63.1578,63.173,58900.0
2010-12-31 09:30:00,83.25,83.29,83.14,83.21,36400.0,63.1199,63.1503,63.0365,63.0896,36400.0
2010-12-31 09:35:00,83.2,83.26,83.15,83.15,117800.0,63.082,63.1275,63.0441,63.0441,117800.0
2010-12-31 09:40:00,83.15,83.15,83.0,83.04,15200.0,63.0441,63.0441,62.9304,62.9607,15200.0
2010-12-31 09:45:00,83.01,83.13,83.0,83.12,28600.0,62.938,63.029,62.9304,63.0214,28600.0
2010-12-31 09:50:00,83.1,83.14,83.02,83.05,10100.0,63.0062,63.0365,62.9456,62.9683,10100.0
2010-12-31 09:55:00,83.04,83.13,83.04,83.07,29400.0,62.9607,63.029,62.9607,62.9835,29400.0
2010-12-31 10:00:00,83.09,83.13,83.01,83.01,9900.0,62.9986,63.029,62.938,62.938,9900.0
2010-12-31 10:05:00,83.01,83.16,83.0,83.12,17000.0,62.938,63.0517,62.9304,63.0214,17000.0
2010-12-31 10:10:00,83.15,83.18,83.08,83.09,7800.0,63.0441,63.0669,62.991,62.9986,7800.0
2010-12-31 10:15:00,83.11,83.14,83.09,83.12,7300.0,63.0138,63.0365,62.9986,63.0214,7300.0
2010-12-31 10:20:00,83.13,83.19,83.11,83.16,10200.0,63.029,63.0744,63.0138,63.0517,10200.0
2010-12-31 10:25:00,83.18,83.23,83.16,83.22,2800.0,63.0669,63.1048,63.0517,63.0972,2800.0
2010-12-31 10:30:00,83.2,83.22,83.13,83.13,5200.0,63.082,63.0972,63.029,63.029,5200.0
2010-12-31 10:35:00,83.13,83.13,83.04,83.13,3700.0,63.029,63.029,62.9607,63.029,3700.0
2010-12-31 10:40:00,83.16,83.21,83.07,83.18,38700.0,63.0517,63.0896,62.9835,63.0669,38700.0
2010-12-31 10:45:00,83.17,83.17,83.03,83.09,19900.0,63.0593,63.0593,62.9531,62.9986,19900.0
2010-12-31 10:50:00,83.1,83.16,83.1,83.12,6500.0,63.0062,63.0517,63.0062,63.0214,6500.0
2010-12-31 10:55:00,83.15,83.17,83.07,83.08,4100.0,63.0441,63.0593,62.9835,62.991,4100.0
2010-12-31 11:00:00,83.09,83.17,83.08,83.12,6000.0,62.9986,63.0593,62.991,63.0214,6000.0
2010-12-31 11:05:00,83.12,83.12,83.03,83.04,9600.0,63.0214,63.0214,62.9531,62.9607,9600.0
2010-12-31 11:10:00,83.03,83.09,83.0,83.06,9100.0,62.9531,62.9986,62.9304,62.9759,9100.0
2010-12-31 11:15:00,83.08,83.17,83.07,83.07,9800.0,62.991,63.0593,62.9835,62.9835,9800.0
2010-12-31 11:20:00,83.07,83.13,83.07,83.09,4300.0,62.9835,63.029,62.9835,62.9986,4300.0
2010-12-31 11:25:00,83.09,83.16,83.09,83.13,10100.0,62.9986,63.0517,62.9986,63.029,10100.0
2010-12-31 11:30:00,83.12,83.12,83.03,83.03,10500.0,63.0214,63.0214,62.9531,62.9531,10500.0
2010-12-31 11:35:00,83.03,83.1,83.01,83.03,9900.0,62.9531,63.0062,62.938,62.9531,9900.0
2010-12-31 11:40:00,83.02,83.09,83.02,83.05,7300.0,62.9456,62.9986,62.9456,62.9683,7300.0
2010-12-31 11:45:00,83.07,83.09,83.02,83.02,10400.0,62.9835,62.9986,62.9456,62.9456,10400.0
2010-12-31 11:50:00,83.01,83.08,83.0,83.0,7000.0,62.938,62.991,62.9304,62.9304,7000.0
2010-12-31 11:55:00,83.0,83.07,83.0,83.05,10800.0,62.9304,62.9835,62.9304,62.9683,10800.0
2010-12-31 12:00:00,83.03,83.03,82.96,83.0,12500.0,62.9531,62.9531,62.9001,62.9304,12500.0
2010-12-31 12:05:00,83.0,83.02,82.99,83.0,4700.0,62.9304,62.9456,62.9228,62.9304,4700.0
2010-12-31 12:10:00,83.02,83.03,82.97,82.98,5200.0,62.9456,62.9531,62.9076,62.9152,5200.0
2010-12-31 12:15:00,82.95,82.98,82.93,82.96,8800.0,62.8925,62.9152,62.8773,62.9001,8800.0
2010-12-31 12:20:00,82.98,82.99,82.93,82.97,4700.0,62.9152,62.9228,62.8773,62.9076,4700.0
2010-12-31 12:25:00,82.96,82.99,82.93,82.99,6600.0,62.9001,62.9228,62.8773,62.9228,6600.0
2010-12-31 12:30:00,82.96,82.98,82.93,82.97,5200.0,62.9001,62.9152,62.8773,62.9076,5200.0
2010-12-31 12:35:00,82.95,82.98,82.92,82.92,7200.0,62.8925,62.9152,62.8697,62.8697,7200.0
2010-12-31 12:40:00,82.93,82.93,82.81,82.81,17600.0,62.8773,62.8773,62.7863,62.7863,17600.0
2010-12-31 12:45:00,82.8,82.83,82.77,82.77,12700.0,62.7787,62.8015,62.756,62.756,12700.0
2010-12-31 12:50:00,82.8,82.8,82.77,82.79,4900.0,62.7787,62.7787,62.756,62.7712,4900.0
2010-12-31 12:55:00,82.79,82.89,82.77,82.89,9300.0,62.7712,62.847,62.756,62.847,9300.0
2010-12-31 13:00:00,82.88,82.91,82.75,82.78,9300.0,62.8394,62.8622,62.7408,62.7636,9300.0
2010-12-31 13:05:00,82.8,82.81,82.79,82.81,5100.0,62.7787,62.7863,62.7712,62.7863,5100.0
2010-12-31 13:10:00,82.82,82.87,82.78,82.79,7400.0,62.7939,62.8318,62.7636,62.7712,7400.0
2010-12-31 13:15:00,82.78,82.83,82.78,82.79,4400.0,62.7636,62.8015,62.7636,62.7712,4400.0
2010-12-31 13:20:00,82.79,82.8,82.75,82.79,17900.0,62.7712,62.7787,62.7408,62.7712,17900.0
2010-12-31 13:25:00,82.78,82.78,82.75,82.75,5700.0,62.7636,62.7636,62.7408,62.7408,5700.0
2010-12-31 13:30:00,82.77,82.79,82.76,82.79,5700.0,62.756,62.7712,62.7484,62.7712,5700.0
2010-12-31 13:35:00,82.79,82.82,82.78,82.8,7100.0,62.7712,62.7939,62.7636,62.7787,7100.0
2010-12-31 13:40:00,82.81,82.85,82.8,82.81,9300.0,62.7863,62.8167,62.7787,62.7863,9300.0
2010-12-31 13:45:00,82.79,82.84,82.75,82.76,5500.0,62.7712,62.8091,62.7408,62.7484,5500.0
2010-12-31 13:50:00,82.77,82.82,82.75,82.82,10700.0,62.756,62.7939,62.7408,62.7939,10700.0
2010-12-31 13:55:00,82.82,82.82,82.77,82.81,6400.0,62.7939,62.7939,62.756,62.7863,6400.0
2010-12-31 14:00:00,82.82,82.82,82.76,82.77,9600.0,62.7939,62.7939,62.7484,62.756,9600.0
2010-12-31 14:05:00,82.76,82.86,82.76,82.83,14200.0,62.7484,62.8242,62.7484,62.8015,14200.0
2010-12-31 14:10:00,82.84,82.86,82.82,82.82,7000.0,62.8091,62.8242,62.7939,62.7939,7000.0
2010-12-31 14:15:00,82.82,82.9,82.8,82.88,12800.0,62.7939,62.8546,62.7787,62.8394,12800.0
2010-12-31 14:20:00,82.89,82.89,82.82,82.82,8300.0,62.847,62.847,62.7939,62.7939,8300.0
2010-12-31 14:25:00,82.82,82.84,82.77,82.78,7000.0,62.7939,62.8091,62.756,62.7636,7000.0
2010-12-31 14:30:00,82.77,82.85,82.77,82.82,23000.0,62.756,62.8167,62.756,62.7939,23000.0
2010-12-31 14:35:00,82.83,82.96,82.81,82.96,12700.0,62.8015,62.9001,62.7863,62.9001,12700.0
2010-12-31 14:40:00,82.96,83.0,82.96,83.0,10300.0,62.9001,62.9304,62.9001,62.9304,10300.0
2010-12-31 14:45:00,83.01,83.08,83.01,83.03,12700.0,62.938,62.991,62.938,62.9531,12700.0
2010-12-31 14:50:00,83.02,83.02,82.91,82.93,9600.0,62.9456,62.9456,62.8622,62.8773,9600.0
2010-12-31 14:55:00,82.93,83.02,82.93,83.02,9000.0,62.8773,62.9456,62.8773,62.9456,9000.0
2010-12-31 15:00:00,83.04,83.07,83.02,83.03,15400.0,62.9607,62.9835,62.9456,62.9531,15400.0
2010-12-31 15:05:00,83.02,83.07,83.02,83.07,5300.0,62.9456,62.9835,62.9456,62.9835,5300.0
2010-12-31 15:10:00,83.08,83.09,83.05,83.07,7000.0,62.991,62.9986,62.9683,62.9835,7000.0
2010-12-31 15:15:00,83.07,83.13,83.04,83.12,12200.0,62.9835,63.029,62.9607,63.0214,12200.0
2010-12-31 15:20:00,83.12,83.14,83.1,83.12,8300.0,63.0214,63.0365,63.0062,63.0214,8300.0
2010-12-31 15:25:00,83.13,83.14,83.11,83.14,7800.0,63.029,63.0365,63.0138,63.0365,7800.0
2010-12-31 15:30:00,83.14,83.14,83.05,83.11,9300.0,63.0365,63.0365,62.9683,63.0138,9300.0
2010-12-31 15:35:00,83.11,83.15,83.11,83.14,8500.0,63.0138,63.0441,63.0138,63.0365,8500.0
2010-12-31 15:40:00,83.14,83.15,83.11,83.14,8800.0,63.0365,63.0441,63.0138,63.0365,8800.0
2010-12-31 15:45:00,83.14,83.14,82.88,82.93,42300.0,63.0365,63.0365,62.8394,62.8773,42300.0
2010-12-31 15:50:00,82.94,83.05,82.88,83.04,40100.0,62.8849,62.9683,62.8394,62.9607,40100.0
2010-12-31 15:55:00,83.05,83.11,83.01,83.1,69100.0,62.9683,63.0138,62.938,63.0062,69100.0
2011-01-03 09:30:00,83.93,84.08,83.73,83.89,97300.0,63.6355,63.7492,63.4839,63.6052,97300.0
2011-01-03 09:35:00,83.91,84.0,83.81,83.83,92000.0,63.6203,63.6886,63.5445,63.5597,92000.0
2011-01-03 09:40:00,83.87,83.96,83.73,83.87,88900.0,63.59,63.6583,63.4839,63.59,88900.0
2011-01-03 09:45:00,83.86,83.98,83.82,83.94,62100.0,63.5824,63.6734,63.5521,63.6431,62100.0
2011-01-03 09:50:00,83.94,84.2,83.93,84.18,52700.0,63.6431,63.8402,63.6355,63.8251,52700.0
2011-01-03 09:55:00,84.19,84.39,84.19,84.35,50700.0,63.8326,63.9843,63.8326,63.954,50700.0
2011-01-03 10:00:00,84.37,84.38,84.23,84.28,50900.0,63.9691,63.9767,63.863,63.9009,50900.0
2011-01-03 10:05:00,84.3,84.32,84.25,84.31,51700.0,63.916,63.9312,63.8781,63.9236,51700.0
2011-01-03 10:10:00,84.28,84.37,84.27,84.29,31500.0,63.9009,63.9691,63.8933,63.9085,31500.0
2011-01-03 10:15:00,84.3,84.43,84.28,84.43,58600.0,63.916,64.0146,63.9009,64.0146,58600.0
2011-01-03 10:20:00,84.43,84.48,84.4,84.41,22600.0,64.0146,64.0525,63.9919,63.9994,22600.0
2011-01-03 10:25:00,84.41,84.47,84.39,84.41,22400.0,63.9994,64.0449,63.9843,63.9994,22400.0
2011-01-03 10:30:00,84.41,84.5,84.4,84.48,49200.0,63.9994,64.0677,63.9919,64.0525,49200.0
2011-01-03 10:35:00,84.48,84.48,84.3,84.32,41500.0,64.0525,64.0525,63.916,63.9312,41500.0
2011-01-03 10:40:00,84.34,84.57,84.32,84.54,34200.0,63.9464,64.1208,63.9312,64.098,34200.0
2011-01-03 10:45:00,84.56,84.64,84.5,84.56,21900.0,64.1132,64.1738,64.0677,64.1132,21900.0
2011-01-03 10:50:00,84.53,84.72,84.53,84.69,41900.0,64.0904,64.2345,64.0904,64.2117,41900.0
2011-01-03 10:55:00,84.67,84.7,84.62,84.69,20200.0,64.1966,64.2193,64.1587,64.2117,20200.0
2011-01-03 11:00:00,84.69,84.75,84.67,84.69,30800.0,64.2117,64.2572,64.1966,64.2117,30800.0
2011-01-03 11:05:00,84.69,84.73,84.64,84.64,21600.0,64.2117,64.2421,64.1738,64.1738,21600.0
2011-01-03 11:10:00,84.65,84.68,84.59,84.68,26200.0,64.1814,64.2042,64.1359,64.2042,26200.0
2011-01-03 11:15:00,84.66,84.73,84.64,84.71,24800.0,64.189,64.2421,64.1738,64.2269,24800.0
2011-01-03 11:20:00,84.71,84.72,84.65,84.67,32200.0,64.2269,64.2345,64.1814,64.1966,32200.0
2011-01-03 11:25:00,84.67,84.7,84.6,84.64,20000.0,64.1966,64.2193,64.1435,64.1738,20000.0
2011-01-03 11:30:00,84.65,84.67,84.59,84.63,15200.0,64.1814,64.1966,64.1359,64.1663,15200.0
2011-01-03 11:35:00,84.64,84.73,84.62,84.69,25600.0,64.1738,64.2421,64.1587,64.2117,25600.0
2011-01-03 11:40:00,84.69,84.69,84.56,84.57,26300.0,64.2117,64.2117,64.1132,64.1208,26300.0
2011-01-03 11:45:00,84.58,84.63,84.55,84.62,24800.0,64.1283,64.1663,64.1056,64.1587,24800.0
2011-01-03 11:50:00,84.62,84.67,84.6,84.62,33000.0,64.1587,64.1966,64.1435,64.1587,33000.0
2011-01-03 11:55:00,84.62,84.69,84.62,84.68,11800.0,64.1587,64.2117,64.1587,64.2042,11800.0
2011-01-03 12:00:00,84.68,84.71,84.63,84.64,18400.0,64.2042,64.2269,64.1663,64.1738,18400.0
2011-01-03 12:05:00,84.64,84.68,84.61,84.67,21100.0,64.1738,64.2042,64.1511,64.1966,21100.0
2011-01-03 12:10:00,84.67,84.67,84.55,84.55,16200.0,64.1966,64.1966,64.1056,64.1056,16200.0
2011-01-03 12:15:00,84.55,84.58,84.55,84.55,10000.0,64.1056,64.1283,64.1056,64.1056,10000.0
2011-01-03 12:20:00,84.56,84.6,84.55,84.57,10000.0,64.1132,64.1435,64.1056,64.1208,10000.0
2011-01-03 12:25:00,84.57,84.57,84.52,84.52,11400.0,64.1208,64.1208,64.0828,64.0828,11400.0
2011-01-03 12:30:00,84.52,84.54,84.51,84.51,12300.0,64.0828,64.098,64.0753,64.0753,12300.0
2011-01-03 12:35:00,84.52,84.53,84.5,84.51,13900.0,64.0828,64.0904,64.0677,64.0753,13900.0
2011-01-03 12:40:00,84.52,84.56,84.51,84.52,10800.0,64.0828,64.1132,64.0753,64.0828,10800.0
2011-01-03 12:45:00,84.54,84.56,84.5,84.55,15200.0,64.098,64.1132,64.0677,64.1056,15200.0
2011-01-03 12:50:00,84.55,84.56,84.51,84.51,15700.0,64.1056,64.1132,64.0753,64.0753,15700.0
2011-01-03 12:55:00,84.54,84.54,84.39,84.44,37900.0,64.098,64.098,63.9843,64.0222,37900.0
2011-01-03 13:00:00,84.45,84.48,84.44,84.46,14500.0,64.0298,64.0525,64.0222,64.0374,14500.0
2011-01-03 13:05:00,84.46,84.5,84.45,84.48,11400.0,64.0374,64.0677,64.0298,64.0525,11400.0
2011-01-03 13:10:00,84.49,84.51,84.4,84.41,17100.0,64.0601,64.0753,63.9919,63.9994,17100.0
2011-01-03 13:15:00,84.4,84.4,84.23,84.27,38900.0,63.9919,63.9919,63.863,63.8933,38900.0
2011-01-03 13:20:00,84.27,84.3,84.23,84.28,15900.0,63.8933,63.916,63.863,63.9009,15900.0
2011-01-03 13:25:00,84.29,84.3,84.27,84.29,13200.0,63.9085,63.916,63.8933,63.9085,13200.0
2011-01-03 13:30:00,84.29,84.33,84.28,84.3,33600.0,63.9085,63.9388,63.9009,63.916,33600.0
2011-01-03 13:35:00,84.29,84.41,84.26,84.38,10800.0,63.9085,63.9994,63.8857,63.9767,10800.0
2011-01-03 13:40:00,84.39,84.48,84.36,84.46,10000.0,63.9843,64.0525,63.9615,64.0374,10000.0
2011-01-03 13:45:00,84.47,84.48,84.44,84.46,11300.0,64.0449,64.0525,64.0222,64.0374,11300.0
2011-01-03 13:50:00,84.45,84.47,84.39,84.47,9400.0,64.0298,64.0449,63.9843,64.0449,9400.0
2011-01-03 13:55:00,84.46,84.49,84.39,84.4,45100.0,64.0374,64.0601,63.9843,63.9919,45100.0
2011-01-03 14:00:00,84.41,84.42,84.35,84.37,17700.0,63.9994,64.007,63.954,63.9691,17700.0
2011-01-03 14:05:00,84.37,84.37,84.3,84.32,30600.0,63.9691,63.9691,63.916,63.9312,30600.0
2011-01-03 14:10:00,84.33,84.37,84.23,84.23,28200.0,63.9388,63.9691,63.863,63.863,28200.0
2011-01-03 14:15:00,84.25,84.31,84.22,84.29,13000.0,63.8781,63.9236,63.8554,63.9085,13000.0
2011-01-03 14:20:00,84.3,84.35,84.29,84.32,14500.0,63.916,63.954,63.9085,63.9312,14500.0
2011-01-03 14:25:00,84.31,84.32,84.17,84.17,20200.0,63.9236,63.9312,63.8175,63.8175,20200.0
2011-01-03 14:30:00,84.16,84.35,84.15,84.25,38600.0,63.8099,63.954,63.8023,63.8781,38600.0
2011-01-03 14:35:00,84.23,84.27,84.21,84.24,24700.0,63.863,63.8933,63.8478,63.8706,24700.0
2011-01-03 14:40:00,84.23,84.29,84.15,84.22,23300.0,63.863,63.9085,63.8023,63.8554,23300.0
2011-01-03 14:45:00,84.23,84.32,84.23,84.32,25000.0,63.863,63.9312,63.863,63.9312,25000.0
2011-01-03 14:50:00,84.32,84.33,84.27,84.27,11600.0,63.9312,63.9388,63.8933,63.8933,11600.0
2011-01-03 14:55:00,84.27,84.3,84.26,84.27,15900.0,63.8933,63.916,63.8857,63.8933,15900.0
2011-01-03 15:00:00,84.26,84.29,84.2,84.21,23200.0,63.8857,63.9085,63.8402,63.8478,23200.0
2011-01-03 15:05:00,84.21,84.21,84.12,84.14,33900.0,63.8478,63.8478,63.7796,63.7947,33900.0
2011-01-03 15:10:00,84.13,84.15,84.0,84.02,62200.0,63.7872,63.8023,63.6886,63.7038,62200.0
2011-01-03 15:15:00,84.04,84.05,83.89,83.95,45400.0,63.7189,63.7265,63.6052,63.6507,45400.0
2011-01-03 15:20:00,83.95,84.02,83.82,83.93,53900.0,63.6507,63.7038,63.5521,63.6355,53900.0
2011-01-03 15:25:00,83.92,83.94,83.74,83.75,61200.0,63.6279,63.6431,63.4915,63.499,61200.0
2011-01-03 15:30:00,83.74,83.85,83.74,83.76,75300.0,63.4915,63.5749,63.4915,63.5066,75300.0
2011-01-03 15:35:00,83.77,83.81,83.57,83.58,88000.0,63.5142,63.5445,63.3626,63.3701,88000.0
2011-01-03 15:40:00,83.59,83.65,83.46,83.48,84800.0,63.3777,63.4232,63.2792,63.2943,84800.0
2011-01-03 15:45:00,83.49,83.81,83.49,83.76,127600.0,63.3019,63.5445,63.3019,63.5066,127600.0
2011-01-03 15:50:00,83.76,83.82,83.64,83.68,116800.0,63.5066,63.5521,63.4156,63.446,116800.0
2011-01-03 15:55:00,83.69,83.7,83.55,83.58,143300.0,63.4535,63.4611,63.3474,63.3701,143300.0
2011-01-04 09:30:00,84.12,84.12,83.63,83.68,75700.0,63.7796,63.7796,63.4081,63.446,75700.0
2011-01-04 09:35:00,83.65,83.85,83.51,83.51,39400.0,63.4232,63.5749,63.3171,63.3171,39400.0
2011-01-04 09:40:00,83.53,83.59,83.32,83.35,74400.0,63.3322,63.3777,63.173,63.1958,74400.0
2011-01-04 09:45:00,83.35,83.37,83.26,83.3,33700.0,63.1958,63.2109,63.1275,63.1578,33700.0
2011-01-04 09:50:00,83.29,83.44,83.27,83.31,26000.0,63.1503,63.264,63.1351,63.1654,26000.0
2011-01-04 09:55:00,83.33,83.38,83.25,83.27,72400.0,63.1806,63.2185,63.1199,63.1351,72400.0
2011-01-04 10:00:00,83.27,83.35,82.98,83.04,61500.0,63.1351,63.1958,62.9152,62.9607,61500.0
2011-01-04 10:05:00,83.06,83.15,83.01,83.13,19100.0,62.9759,63.0441,62.938,63.029,19100.0
2011-01-04 10:10:00,83.14,83.26,83.12,83.21,48800.0,63.0365,63.1275,63.0214,63.0896,48800.0
2011-01-04 10:15:00,83.21,83.34,83.13,83.32,19800.0,63.0896,63.1882,63.029,63.173,19800.0
2011-01-04 10:20:00,83.32,83.43,83.26,83.41,20100.0,63.173,63.2564,63.1275,63.2412,20100.0
2011-01-04 10:25:00,83.42,83.45,83.25,83.27,23600.0,63.2488,63.2716,63.1199,63.1351,23600.0
2011-01-04 10:30:00,83.3,83.39,83.21,83.22,35700.0,63.1578,63.2261,63.0896,63.0972,35700.0
2011-01-04 10:35:00,83.23,83.42,83.22,83.37,26600.0,63.1048,63.2488,63.0972,63.2109,26600.0
2011-01-04 10:40:00,83.36,83.48,83.32,83.36,69200.0,63.2033,63.2943,63.173,63.2033,69200.0
2011-01-04 10:45:00,83.37,83.4,83.22,83.24,50600.0,63.2109,63.2337,63.0972,63.1124,50600.0
2011-01-04 10:50:00,83.24,83.35,83.22,83.3,26700.0,63.1124,63.1958,63.0972,63.1578,26700.0
2011-01-04 10:55:00,83.32,83.33,83.03,83.1,45000.0,63.173,63.1806,62.9531,63.0062,45000.0
2011-01-04 11:00:00,83.11,83.17,83.05,83.06,21100.0,63.0138,63.0593,62.9683,62.9759,21100.0
2011-01-04 11:05:00,83.06,83.06,82.75,82.75,50000.0,62.9759,62.9759,62.7408,62.7408,50000.0
2011-01-04 11:10:00,82.76,82.82,82.66,82.78,87200.0,62.7484,62.7939,62.6726,62.7636,87200.0
2011-01-04 11:15:00,82.77,82.77,82.65,82.73,75900.0,62.756,62.756,62.665,62.7257,75900.0
2011-01-04 11:20:00,82.75,82.88,82.75,82.76,32700.0,62.7408,62.8394,62.7408,62.7484,32700.0
2011-01-04 11:25:00,82.75,82.82,82.65,82.67,76600.0,62.7408,62.7939,62.665,62.6802,76600.0
2011-01-04 11:30:00,82.68,82.68,82.53,82.63,28300.0,62.6878,62.6878,62.574,62.6499,28300.0
2011-01-04 11:35:00,82.63,82.76,82.63,82.64,15600.0,62.6499,62.7484,62.6499,62.6574,15600.0
2011-01-04 11:40:00,82.64,82.65,82.57,82.61,32700.0,62.6574,62.665,62.6044,62.6347,32700.0
2011-01-04 11:45:00,82.6,82.62,82.55,82.58,23800.0,62.6271,62.6423,62.5892,62.6119,23800.0
2011-01-04 11:50:00,82.59,82.61,82.55,82.61,24300.0,62.6195,62.6347,62.5892,62.6347,24300.0
2011-01-04 11:55:00,82.6,82.61,82.37,82.37,39500.0,62.6271,62.6347,62.4527,62.4527,39500.0
2011-01-04 12:00:00,82.37,82.43,82.35,82.37,86800.0,62.4527,62.4982,62.4376,62.4527,86800.0
2011-01-04 12:05:00,82.36,82.37,82.12,82.14,72400.0,62.4451,62.4527,62.2632,62.2783,72400.0
2011-01-04 12:10:00,82.13,82.27,82.13,82.25,22300.0,62.2708,62.3769,62.2708,62.3617,22300.0
2011-01-04 12:15:00,82.25,82.29,82.17,82.17,15500.0,62.3617,62.3921,62.3011,62.3011,15500.0
2011-01-04 12:20:00,82.18,82.2,82.02,82.03,28100.0,62.3087,62.3238,62.1874,62.1949,28100.0
2011-01-04 12:25:00,82.04,82.05,81.85,81.88,67600.0,62.2025,62.2101,62.0585,62.0812,67600.0
2011-01-04 12:30:00,81.89,82.01,81.87,81.98,39600.0,62.0888,62.1798,62.0736,62.157,39600.0
2011-01-04 12:35:00,81.99,82.05,81.96,81.96,18200.0,62.1646,62.2101,62.1419,62.1419,18200.0
2011-01-04 12:40:00,81.96,81.98,81.81,81.82,27700.0,62.1419,62.157,62.0281,62.0357,27700.0
2011-01-04 12:45:00,81.82,81.93,81.8,81.92,27500.0,62.0357,62.1191,62.0206,62.1115,27500.0
2011-01-04 12:50:00,81.93,82.0,81.93,82.0,21300.0,62.1191,62.1722,62.1191,62.1722,21300.0
2011-01-04 12:55:00,82.0,82.08,81.99,82.05,36900.0,62.1722,62.2328,62.1646,62.2101,36900.0
2011-01-04 13:00:00,82.04,82.12,82.03,82.12,32500.0,62.2025,62.2632,62.1949,62.2632,32500.0
2011-01-04 13:05:00,82.13,82.17,82.07,82.09,17200.0,62.2708,62.3011,62.2253,62.2404,17200.0
2011-01-04 13:10:00,82.08,82.19,82.08,82.18,13100.0,62.2328,62.3162,62.2328,62.3087,13100.0
2011-01-04 13:15:00,82.19,82.32,82.19,82.26,25200.0,62.3162,62.4148,62.3162,62.3693,25200.0
2011-01-04 13:20:00,82.28,82.29,82.19,82.22,22500.0,62.3845,62.3921,62.3162,62.339,22500.0
2011-01-04 13:25:00,82.21,82.25,82.18,82.25,13900.0,62.3314,62.3617,62.3087,62.3617,13900.0
2011-01-04 13:30:00,82.24,82.31,82.24,82.29,13000.0,62.3542,62.4072,62.3542,62.3921,13000.0
2011-01-04 13:35:00,82.28,82.41,82.27,82.38,18000.0,62.3845,62.4831,62.3769,62.4603,18000.0
2011-01-04 13:40:00,82.38,82.43,82.37,82.41,20300.0,62.4603,62.4982,62.4527,62.4831,20300.0
2011-01-04 13:45:00,82.41,82.46,82.39,82.43,11000.0,62.4831,62.521,62.4679,62.4982,11000.0
2011-01-04 13:50:00,82.4,82.4,82.31,82.31,10400.0,62.4755,62.4755,62.4072,62.4072,10400.0
2011-01-04 13:55:00,82.33,82.36,82.28,82.28,13100.0,62.4224,62.4451,62.3845,62.3845,13100.0
2011-01-04 14:00:00,82.27,82.32,82.25,82.31,19400.0,62.3769,62.4148,62.3617,62.4072,19400.0
2011-01-04 14:05:00,82.33,82.49,82.33,82.49,24500.0,62.4224,62.5437,62.4224,62.5437,24500.0
2011-01-04 14:10:00,82.49,82.51,82.43,82.49,26700.0,62.5437,62.5589,62.4982,62.5437,26700.0
2011-01-04 14:15:00,82.5,82.58,82.46,82.54,20200.0,62.5513,62.6119,62.521,62.5816,20200.0
2011-01-04 14:20:00,82.53,82.66,82.53,82.62,25200.0,62.574,62.6726,62.574,62.6423,25200.0
2011-01-04 14:25:00,82.62,82.69,82.6,82.65,17100.0,62.6423,62.6953,62.6271,62.665,17100.0
2011-01-04 14:30:00,82.66,82.67,82.55,82.61,22400.0,62.6726,62.6802,62.5892,62.6347,22400.0
2011-01-04 14:35:00,82.61,82.62,82.5,82.51,17400.0,62.6347,62.6423,62.5513,62.5589,17400.0
2011-01-04 14:40:00,82.52,82.6,82.52,82.56,22800.0,62.5665,62.6271,62.5665,62.5968,22800.0
2011-01-04 14:45:00,82.57,82.57,82.5,82.54,21200.0,62.6044,62.6044,62.5513,62.5816,21200.0
2011-01-04 14:50:00,82.54,82.56,82.48,82.51,21900.0,62.5816,62.5968,62.5361,62.5589,21900.0
2011-01-04 14:55:00,82.51,82.55,82.48,82.54,17000.0,62.5589,62.5892,62.5361,62.5816,17000.0
2011-01-04 15:00:00,82.55,82.65,82.54,82.59,23600.0,62.5892,62.665,62.5816,62.6195,23600.0
2011-01-04 15:05:00,82.58,82.62,82.48,82.51,29200.0,62.6119,62.6423,62.5361,62.5589,29200.0
2011-01-04 15:10:00,82.51,82.59,82.47,82.58,32400.0,62.5589,62.6195,62.5285,62.6119,32400.0
2011-01-04 15:15:00,82.59,82.65,82.48,82.65,33100.0,62.6195,62.665,62.5361,62.665,33100.0
2011-01-04 15:20:00,82.65,82.82,82.62,82.82,34500.0,62.665,62.7939,62.6423,62.7939,34500.0
2011-01-04 15:25:00,82.82,82.87,82.74,82.76,32300.0,62.7939,62.8318,62.7333,62.7484,32300.0
2011-01-04 15:30:00,82.76,82.76,82.55,82.57,63300.0,62.7484,62.7484,62.5892,62.6044,63300.0
2011-01-04 15:35:00,82.57,82.65,82.55,82.57,46300.0,62.6044,62.665,62.5892,62.6044,46300.0
2011-01-04 15:40:00,82.58,82.65,82.51,82.64,35100.0,62.6119,62.665,62.5589,62.6574,35100.0
2011-01-04 15:45:00,82.65,82.86,82.65,82.85,109100.0,62.665,62.8242,62.665,62.8167,109100.0
2011-01-04 15:50:00,82.86,82.93,82.84,82.9,61200.0,62.8242,62.8773,62.8091,62.8546,61200.0
2011-01-04 15:55:00,82.92,83.06,82.9,82.95,137600.0,62.8697,62.9759,62.8546,62.8925,137600.0
2011-01-05 09:30:00,82.42,82.54,82.28,82.52,75200.0,62.4906,62.5816,62.3845,62.5665,75200.0
2011-01-05 09:35:00,82.55,82.79,82.47,82.79,31300.0,62.5892,62.7712,62.5285,62.7712,31300.0
2011-01-05 09:40:00,82.75,82.99,82.73,82.86,55500.0,62.7408,62.9228,62.7257,62.8242,55500.0
2011-01-05 09:45:00,82.88,83.02,82.83,82.96,38100.0,62.8394,62.9456,62.8015,62.9001,38100.0
2011-01-05 09:50:00,82.96,83.17,82.8,83.11,58500.0,62.9001,63.0593,62.7787,63.0138,58500.0
2011-01-05 09:55:00,83.13,83.13,82.86,82.95,28200.0,63.029,63.029,62.8242,62.8925,28200.0
2011-01-05 10:00:00,82.95,83.13,82.81,83.12,31700.0,62.8925,63.029,62.7863,63.0214,31700.0
2011-01-05 10:05:00,83.15,83.34,83.12,83.33,42000.0,63.0441,63.1882,63.0214,63.1806,42000.0
2011-01-05 10:10:00,83.33,83.4,83.2,83.25,28100.0,63.1806,63.2337,63.082,63.1199,28100.0
2011-01-05 10:15:00,83.25,83.38,83.2,83.38,32900.0,63.1199,63.2185,63.082,63.2185,32900.0
2011-01-05 10:20:00,83.39,83.48,83.35,83.39,26800.0,63.2261,63.2943,63.1958,63.2261,26800.0
2011-01-05 10:25:00,83.39,83.51,83.39,83.47,32500.0,63.2261,63.3171,63.2261,63.2867,32500.0
2011-01-05 10:30:00,83.46,83.48,83.19,83.22,20500.0,63.2792,63.2943,63.0744,63.0972,20500.0
2011-01-05 10:35:00,83.29,83.49,83.29,83.39,26400.0,63.1503,63.3019,63.1503,63.2261,26400.0
2011-01-05 10:40:00,83.4,83.5,83.38,83.48,58200.0,63.2337,63.3095,63.2185,63.2943,58200.0
2011-01-05 10:45:00,83.47,83.61,83.41,83.6,36100.0,63.2867,63.3929,63.2412,63.3853,36100.0
2011-01-05 10:50:00,83.61,83.75,83.61,83.73,44000.0,63.3929,63.499,63.3929,63.4839,44000.0
2011-01-05 10:55:00,83.71,83.71,83.57,83.58,33000.0,63.4687,63.4687,63.3626,63.3701,33000.0
2011-01-05 11:00:00,83.58,83.59,83.39,83.39,17400.0,63.3701,63.3777,63.2261,63.2261,17400.0
2011-01-05 11:05:00,83.39,83.64,83.37,83.59,15100.0,63.2261,63.4156,63.2109,63.3777,15100.0
2011-01-05 11:10:00,83.59,83.59,83.49,83.51,15100.0,63.3777,63.3777,63.3019,63.3171,15100.0
2011-01-05 11:15:00,83.52,83.73,83.52,83.66,17700.0,63.3247,63.4839,63.3247,63.4308,17700.0
2011-01-05 11:20:00,83.66,83.74,83.6,83.74,13400.0,63.4308,63.4915,63.3853,63.4915,13400.0
2011-01-05 11:25:00,83.73,83.91,83.72,83.9,27600.0,63.4839,63.6203,63.4763,63.6128,27600.0
2011-01-05 11:30:00,83.9,84.0,83.9,83.98,49000.0,63.6128,63.6886,63.6128,63.6734,49000.0
2011-01-05 11:35:00,83.99,84.08,83.97,84.04,26100.0,63.681,63.7492,63.6658,63.7189,26100.0
2011-01-05 11:40:00,84.06,84.06,83.79,83.82,16300.0,63.7341,63.7341,63.5294,63.5521,16300.0
2011-01-05 11:45:00,83.84,83.94,83.81,83.85,20800.0,63.5673,63.6431,63.5445,63.5749,20800.0
2011-01-05 11:50:00,83.84,83.93,83.8,83.91,13100.0,63.5673,63.6355,63.5369,63.6203,13100.0
2011-01-05 11:55:00,83.89,83.96,83.87,83.87,25200.0,63.6052,63.6583,63.59,63.59,25200.0
2011-01-05 12:00:00,83.89,84.0,83.89,83.97,22400.0,63.6052,63.6886,63.6052,63.6658,22400.0
2011-01-05 12:05:00,83.98,84.12,83.96,84.11,39500.0,63.6734,63.7796,63.6583,63.772,39500.0
2011-01-05 12:10:00,84.1,84.12,83.96,83.98,34500.0,63.7644,63.7796,63.6583,63.6734,34500.0
2011-01-05 12:15:00,83.97,84.1,83.96,84.1,19800.0,63.6658,63.7644,63.6583,63.7644,19800.0
2011-01-05 12:20:00,84.11,84.18,84.1,84.18,35700.0,63.772,63.8251,63.7644,63.8251,35700.0
2011-01-05 12:25:00,84.17,84.21,84.14,84.14,20900.0,63.8175,63.8478,63.7947,63.7947,20900.0
2011-01-05 12:30:00,84.13,84.22,84.13,84.22,13900.0,63.7872,63.8554,63.7872,63.8554,13900.0
2011-01-05 12:35:00,84.24,84.32,84.19,84.22,31100.0,63.8706,63.9312,63.8326,63.8554,31100.0
2011-01-05 12:40:00,84.22,84.27,84.19,84.19,21500.0,63.8554,63.8933,63.8326,63.8326,21500.0
2011-01-05 12:45:00,84.21,84.27,84.17,84.27,18900.0,63.8478,63.8933,63.8175,63.8933,18900.0
2011-01-05 12:50:00,84.26,84.32,84.25,84.29,22200.0,63.8857,63.9312,63.8781,63.9085,22200.0
2011-01-05 12:55:00,84.29,84.32,84.25,84.29,23800.0,63.9085,63.9312,63.8781,63.9085,23800.0
2011-01-05 13:00:00,84.3,84.32,84.17,84.17,18300.0,63.916,63.9312,63.8175,63.8175,18300.0
2011-01-05 13:05:00,84.17,84.19,84.12,84.19,21200.0,63.8175,63.8326,63.7796,63.8326,21200.0
2011-01-05 13:10:00,84.2,84.25,84.11,84.17,33200.0,63.8402,63.8781,63.772,63.8175,33200.0
2011-01-05 13:15:00,84.14,84.19,84.12,84.15,32000.0,63.7947,63.8326,63.7796,63.8023,32000.0
2011-01-05 13:20:00,84.15,84.26,84.15,84.19,33400.0,63.8023,63.8857,63.8023,63.8326,33400.0
2011-01-05 13:25:00,84.21,84.29,84.21,84.26,10200.0,63.8478,63.9085,63.8478,63.8857,10200.0
2011-01-05 13:30:00,84.25,84.29,84.19,84.2,11700.0,63.8781,63.9085,63.8326,63.8402,11700.0
2011-01-05 13:35:00,84.21,84.32,84.2,84.29,20400.0,63.8478,63.9312,63.8402,63.9085,20400.0
2011-01-05 13:40:00,84.3,84.32,84.24,84.29,12200.0,63.916,63.9312,63.8706,63.9085,12200.0
2011-01-05 13:45:00,84.3,84.43,84.3,84.4,40200.0,63.916,64.0146,63.916,63.9919,40200.0
2011-01-05 13:50:00,84.38,84.41,84.35,84.38,23100.0,63.9767,63.9994,63.954,63.9767,23100.0
2011-01-05 13:55:00,84.38,84.4,84.29,84.38,9300.0,63.9767,63.9919,63.9085,63.9767,9300.0
2011-01-05 14:00:00,84.38,84.44,84.32,84.43,51100.0,63.9767,64.0222,63.9312,64.0146,51100.0
2011-01-05 14:05:00,84.41,84.54,84.41,84.52,37400.0,63.9994,64.098,63.9994,64.0828,37400.0
2011-01-05 14:10:00,84.51,84.55,84.47,84.52,47100.0,64.0753,64.1056,64.0449,64.0828,47100.0
2011-01-05 14:15:00,84.52,84.64,84.51,84.61,94000.0,64.0828,64.1738,64.0753,64.1511,94000.0
2011-01-05 14:20:00,84.6,84.63,84.49,84.5,37500.0,64.1435,64.1663,64.0601,64.0677,37500.0
2011-01-05 14:25:00,84.51,84.52,84.38,84.43,64300.0,64.0753,64.0828,63.9767,64.0146,64300.0
2011-01-05 14:30:00,84.43,84.49,84.42,84.49,65500.0,64.0146,64.0601,64.007,64.0601,65500.0
2011-01-05 14:35:00,84.47,84.47,84.41,84.43,49800.0,64.0449,64.0449,63.9994,64.0146,49800.0
2011-01-05 14:40:00,84.43,84.47,84.41,84.47,47800.0,64.0146,64.0449,63.9994,64.0449,47800.0
2011-01-05 14:45:00,84.46,84.52,84.43,84.5,27000.0,64.0374,64.0828,64.0146,64.0677,27000.0
2011-01-05 14:50:00,84.5,84.5,84.46,84.47,63000.0,64.0677,64.0677,64.0374,64.0449,63000.0
2011-01-05 14:55:00,84.47,84.51,84.33,84.39,215300.0,64.0449,64.0753,63.9388,63.9843,215300.0
2011-01-05 15:00:00,84.39,84.42,84.31,84.31,40700.0,63.9843,64.007,63.9236,63.9236,40700.0
2011-01-05 15:05:00,84.32,84.32,84.25,84.29,34500.0,63.9312,63.9312,63.8781,63.9085,34500.0
2011-01-05 15:10:00,84.28,84.35,84.24,84.24,50800.0,63.9009,63.954,63.8706,63.8706,50800.0
2011-01-05 15:15:00,84.25,84.36,84.25,84.36,29400.0,63.8781,63.9615,63.8781,63.9615,29400.0
2011-01-05 15:20:00,84.37,84.37,84.27,84.28,23000.0,63.9691,63.9691,63.8933,63.9009,23000.0
2011-01-05 15:25:00,84.29,84.31,84.24,84.25,27200.0,63.9085,63.9236,63.8706,63.8781,27200.0
2011-01-05 15:30:00,84.24,84.26,84.13,84.14,51000.0,63.8706,63.8857,63.7872,63.7947,51000.0
2011-01-05 15:35:00,84.13,84.2,84.1,84.2,23800.0,63.7872,63.8402,63.7644,63.8402,23800.0
2011-01-05 15:40:00,84.19,84.2,84.09,84.17,35500.0,63.8326,63.8402,63.7568,63.8175,35500.0
2011-01-05 15:45:00,84.18,84.31,84.18,84.29,56800.0,63.8251,63.9236,63.8251,63.9085,56800.0
2011-01-05 15:50:00,84.3,84.31,84.21,84.24,89400.0,63.916,63.9236,63.8478,63.8706,89400.0
2011-01-05 15:55:00,84.24,84.27,84.18,84.21,90500.0,63.8706,63.8933,63.8251,63.8478,90500.0
2011-01-06 09:30:00,84.41,84.68,84.4,84.43,74900.0,63.9994,64.2042,63.9919,64.0146,74900.0
2011-01-06 09:35:00,84.43,84.57,84.14,84.15,184400.0,64.0146,64.1208,63.7947,63.8023,184400.0
2011-01-06 09:40:00,84.15,84.18,83.9,84.1,171000.0,63.8023,63.8251,63.6128,63.7644,171000.0
2011-01-06 09:45:00,84.13,84.45,84.11,84.45,79900.0,63.7872,64.0298,63.772,64.0298,79900.0
2011-01-06 09:50:00,84.46,84.52,84.26,84.52,42200.0,64.0374,64.0828,63.8857,64.0828,42200.0
2011-01-06 09:55:00,84.52,84.6,83.91,84.45,93200.0,64.0828,64.1435,63.6203,64.0298,93200.0
2011-01-06 10:00:00,84.46,84.51,84.36,84.37,53000.0,64.0374,64.0753,63.9615,63.9691,53000.0
2011-01-06 10:05:00,84.37,84.43,84.32,84.36,36700.0,63.9691,64.0146,63.9312,63.9615,36700.0
2011-01-06 10:10:00,84.36,84.39,84.31,84.32,33000.0,63.9615,63.9843,63.9236,63.9312,33000.0
2011-01-06 10:15:00,84.3,84.4,84.28,84.33,21300.0,63.916,63.9919,63.9009,63.9388,21300.0
2011-01-06 10:20:00,84.32,84.36,84.25,84.31,21000.0,63.9312,63.9615,63.8781,63.9236,21000.0
2011-01-06 10:25:00,84.31,84.43,84.3,84.36,30100.0,63.9236,64.0146,63.916,63.9615,30100.0
2011-01-06 10:30:00,84.37,84.37,84.24,84.26,66500.0,63.9691,63.9691,63.8706,63.8857,66500.0
2011-01-06 10:35:00,84.26,84.35,84.25,84.3,29000.0,63.8857,63.954,63.8781,63.916,29000.0
2011-01-06 10:40:00,84.29,84.3,84.18,84.26,23300.0,63.9085,63.916,63.8251,63.8857,23300.0
2011-01-06 10:45:00,84.27,84.32,84.14,84.18,29600.0,63.8933,63.9312,63.7947,63.8251,29600.0
2011-01-06 10:50:00,84.17,84.17,83.9,83.92,34300.0,63.8175,63.8175,63.6128,63.6279,34300.0
2011-01-06 10:55:00,83.9,83.95,83.82,83.91,30000.0,63.6128,63.6507,63.5521,63.6203,30000.0
2011-01-06 11:00:00,83.9,83.98,83.55,83.55,46700.0,63.6128,63.6734,63.3474,63.3474,46700.0
2011-01-06 11:05:00,83.56,83.61,83.46,83.52,49300.0,63.355,63.3929,63.2792,63.3247,49300.0
2011-01-06 11:10:00,83.52,83.79,83.48,83.79,28200.0,63.3247,63.5294,63.2943,63.5294,28200.0
2011-01-06 11:15:00,83.79,83.95,83.69,83.94,21900.0,63.5294,63.6507,63.4535,63.6431,21900.0
2011-01-06 11:20:00,83.95,84.05,83.94,83.96,22900.0,63.6507,63.7265,63.6431,63.6583,22900.0
2011-01-06 11:25:00,83.98,83.99,83.91,83.97,17400.0,63.6734,63.681,63.6203,63.6658,17400.0
2011-01-06 11:30:00,83.95,84.03,83.94,83.94,17800.0,63.6507,63.7113,63.6431,63.6431,17800.0
2011-01-06 11:35:00,83.94,83.96,83.89,83.9,33700.0,63.6431,63.6583,63.6052,63.6128,33700.0
2011-01-06 11:40:00,83.9,83.92,83.83,83.9,35400.0,63.6128,63.6279,63.5597,63.6128,35400.0
2011-01-06 11:45:00,83.93,83.97,83.82,83.91,11000.0,63.6355,63.6658,63.5521,63.6203,11000.0
2011-01-06 11:50:00,83.91,83.99,83.91,83.97,15800.0,63.6203,63.681,63.6203,63.6658,15800.0
2011-01-06 11:55:00,83.96,83.98,83.91,83.96,13800.0,63.6583,63.6734,63.6203,63.6583,13800.0
2011-01-06 12:00:00,83.94,83.98,83.88,83.95,23400.0,63.6431,63.6734,63.5976,63.6507,23400.0
2011-01-06 12:05:00,83.95,83.95,83.9,83.9,27400.0,63.6507,63.6507,63.6128,63.6128,27400.0
2011-01-06 12:10:00,83.91,83.98,83.9,83.98,14200.0,63.6203,63.6734,63.6128,63.6734,14200.0
2011-01-06 12:15:00,83.97,84.02,83.94,84.02,24900.0,63.6658,63.7038,63.6431,63.7038,24900.0
2011-01-06 12:20:00,84.03,84.08,83.98,84.03,19200.0,63.7113,63.7492,63.6734,63.7113,19200.0
2011-01-06 12:25:00,84.03,84.17,84.01,84.01,20700.0,63.7113,63.8175,63.6962,63.6962,20700.0
2011-01-06 12:30:00,84.01,84.01,83.93,83.99,28600.0,63.6962,63.6962,63.6355,63.681,28600.0
2011-01-06 12:35:00,84.0,84.02,83.93,84.0,42500.0,63.6886,63.7038,63.6355,63.6886,42500.0
2011-01-06 12:40:00,84.01,84.15,84.0,84.13,38000.0,63.6962,63.8023,63.6886,63.7872,38000.0
2011-01-06 12:45:00,84.11,84.12,84.07,84.09,15200.0,63.772,63.7796,63.7417,63.7568,15200.0
2011-01-06 12:50:00,84.08,84.08,84.03,84.07,10800.0,63.7492,63.7492,63.7113,63.7417,10800.0
2011-01-06 12:55:00,84.07,84.08,83.97,83.97,18100.0,63.7417,63.7492,63.6658,63.6658,18100.0
2011-01-06 13:00:00,83.97,83.99,83.8,83.8,33300.0,63.6658,63.681,63.5369,63.5369,33300.0
2011-01-06 13:05:00,83.8,83.9,83.8,83.87,17400.0,63.5369,63.6128,63.5369,63.59,17400.0
2011-01-06 13:10:00,83.87,84.0,83.86,83.95,18100.0,63.59,63.6886,63.5824,63.6507,18100.0
2011-01-06 13:15:00,83.95,83.99,83.95,83.96,11100.0,63.6507,63.681,63.6507,63.6583,11100.0
2011-01-06 13:20:00,83.96,84.04,83.92,83.96,18400.0,63.6583,63.7189,63.6279,63.6583,18400.0
2011-01-06 13:25:00,83.97,83.99,83.96,83.98,6000.0,63.6658,63.681,63.6583,63.6734,6000.0
2011-01-06 13:30:00,83.98,84.03,83.95,84.01,16700.0,63.6734,63.7113,63.6507,63.6962,16700.0
2011-01-06 13:35:00,84.02,84.06,83.97,84.04,58000.0,63.7038,63.7341,63.6658,63.7189,58000.0
2011-01-06 13:40:00,84.06,84.11,83.99,84.1,14400.0,63.7341,63.772,63.681,63.7644,14400.0
2011-01-06 13:45:00,84.08,84.1,84.05,84.1,14400.0,63.7492,63.7644,63.7265,63.7644,14400.0
2011-01-06 13:50:00,84.1,84.22,84.09,84.17,14700.0,63.7644,63.8554,63.7568,63.8175,14700.0
2011-01-06 13:55:00,84.16,84.35,84.16,84.35,19300.0,63.8099,63.954,63.8099,63.954,19300.0
2011-01-06 14:00:00,84.36,84.38,84.17,84.17,62000.0,63.9615,63.9767,63.8175,63.8175,62000.0
2011-01-06 14:05:00,84.16,84.16,84.1,84.11,7700.0,63.8099,63.8099,63.7644,63.772,7700.0
2011-01-06 14:10:00,84.11,84.16,84.04,84.16,43600.0,63.772,63.8099,63.7189,63.8099,43600.0
2011-01-06 14:15:00,84.17,84.26,84.14,84.23,25600.0,63.8175,63.8857,63.7947,63.863,25600.0
2011-01-06 14:20:00,84.23,84.23,84.15,84.17,26900.0,63.863,63.863,63.8023,63.8175,26900.0
2011-01-06 14:25:00,84.17,84.29,84.17,84.28,32400.0,63.8175,63.9085,63.8175,63.9009,32400.0
2011-01-06 14:30:00,84.27,84.3,84.19,84.21,26100.0,63.8933,63.916,63.8326,63.8478,26100.0
2011-01-06 14:35:00,84.2,84.3,84.2,84.28,31100.0,63.8402,63.916,63.8402,63.9009,31100.0
2011-01-06 14:40:00,84.27,84.27,83.99,84.0,72000.0,63.8933,63.8933,63.681,63.6886,72000.0
2011-01-06 14:45:00,83.99,84.08,83.93,83.96,46100.0,63.681,63.7492,63.6355,63.6583,46100.0
2011-01-06 14:50:00,83.95,84.06,83.86,84.05,33800.0,63.6507,63.7341,63.5824,63.7265,33800.0
2011-01-06 14:55:00,84.06,84.1,83.95,84.04,21800.0,63.7341,63.7644,63.6507,63.7189,21800.0
2011-01-06 15:00:00,84.05,84.12,84.0,84.11,16500.0,63.7265,63.7796,63.6886,63.772,16500.0
2011-01-06 15:05:00,84.11,84.19,84.11,84.18,39300.0,63.772,63.8326,63.772,63.8251,39300.0
2011-01-06 15:10:00,84.17,84.33,84.15,84.31,69400.0,63.8175,63.9388,63.8023,63.9236,69400.0
2011-01-06 15:15:00,84.31,84.34,84.17,84.19,157700.0,63.9236,63.9464,63.8175,63.8326,157700.0
2011-01-06 15:20:00,84.19,84.21,84.15,84.17,34100.0,63.8326,63.8478,63.8023,63.8175,34100.0
2011-01-06 15:25:00,84.17,84.34,84.11,84.27,59300.0,63.8175,63.9464,63.772,63.8933,59300.0
2011-01-06 15:30:00,84.27,84.27,84.15,84.19,36400.0,63.8933,63.8933,63.8023,63.8326,36400.0
2011-01-06 15:35:00,84.17,84.28,84.16,84.18,52700.0,63.8175,63.9009,63.8099,63.8251,52700.0
2011-01-06 15:40:00,84.17,84.26,84.16,84.22,84200.0,63.8175,63.8857,63.8099,63.8554,84200.0
2011-01-06 15:45:00,84.19,84.29,84.16,84.17,66400.0,63.8326,63.9085,63.8099,63.8175,66400.0
2011-01-06 15:50:00,84.18,84.22,84.16,84.2,124800.0,63.8251,63.8554,63.8099,63.8402,124800.0
2011-01-06 15:55:00,84.19,84.32,84.16,84.29,183000.0,63.8326,63.9312,63.8099,63.9085,183000.0
2011-01-07 09:30:00,84.42,84.84,84.41,84.84,110400.0,64.007,64.3255,63.9994,64.3255,110400.0
2011-01-07 09:35:00,84.84,84.89,84.63,84.8,43700.0,64.3255,64.3634,64.1663,64.2951,43700.0
2011-01-07 09:40:00,84.84,84.85,84.5,84.66,68300.0,64.3255,64.3331,64.0677,64.189,68300.0
2011-01-07 09:45:00,84.64,84.68,84.52,84.6,83800.0,64.1738,64.2042,64.0828,64.1435,83800.0
2011-01-07 09:50:00,84.57,84.82,84.53,84.79,95800.0,64.1208,64.3103,64.0904,64.2876,95800.0
2011-01-07 09:55:00,84.8,84.9,84.78,84.81,97300.0,64.2951,64.371,64.28,64.3027,97300.0
2011-01-07 10:00:00,84.79,84.95,84.78,84.85,114800.0,64.2876,64.4089,64.28,64.3331,114800.0
2011-01-07 10:05:00,84.84,84.95,84.82,84.92,70800.0,64.3255,64.4089,64.3103,64.3861,70800.0
2011-01-07 10:10:00,84.93,84.97,84.91,84.97,88900.0,64.3937,64.424,64.3785,64.424,88900.0
2011-01-07 10:15:00,84.97,85.23,84.97,85.19,302700.0,64.424,64.6212,64.424,64.5908,302700.0
2011-01-07 10:20:00,85.19,85.3,85.06,85.16,76700.0,64.5908,64.6742,64.4923,64.5681,76700.0
2011-01-07 10:25:00,85.18,85.26,85.05,85.12,56500.0,64.5833,64.6439,64.4847,64.5378,56500.0
2011-01-07 10:30:00,85.13,85.27,85.11,85.2,59100.0,64.5453,64.6515,64.5302,64.5984,59100.0
2011-01-07 10:35:00,85.18,85.21,85.09,85.14,63900.0,64.5833,64.606,64.515,64.5529,63900.0
2011-01-07 10:40:00,85.15,85.19,84.65,84.77,127900.0,64.5605,64.5908,64.1814,64.2724,127900.0
2011-01-07 10:45:00,84.77,84.77,84.6,84.67,47900.0,64.2724,64.2724,64.1435,64.1966,47900.0
2011-01-07 10:50:00,84.67,84.68,84.44,84.6,100200.0,64.1966,64.2042,64.0222,64.1435,100200.0
2011-01-07 10:55:00,84.6,84.71,84.53,84.63,34000.0,64.1435,64.2269,64.0904,64.1663,34000.0
2011-01-07 11:00:00,84.62,84.66,84.56,84.61,30600.0,64.1587,64.189,64.1132,64.1511,30600.0
2011-01-07 11:05:00,84.61,84.65,84.43,84.43,59200.0,64.1511,64.1814,64.0146,64.0146,59200.0
2011-01-07 11:10:00,84.46,84.61,84.33,84.5,94500.0,64.0374,64.1511,63.9388,64.0677,94500.0
2011-01-07 11:15:00,84.5,84.51,84.39,84.46,34400.0,64.0677,64.0753,63.9843,64.0374,34400.0
2011-01-07 11:20:00,84.45,84.46,84.19,84.22,34900.0,64.0298,64.0374,63.8326,63.8554,34900.0
2011-01-07 11:25:00,84.21,84.23,84.12,84.19,32900.0,63.8478,63.863,63.7796,63.8326,32900.0
2011-01-07 11:30:00,84.19,84.22,83.87,84.15,74200.0,63.8326,63.8554,63.59,63.8023,74200.0
2011-01-07 11:35:00,84.15,84.23,83.97,84.21,77700.0,63.8023,63.863,63.6658,63.8478,77700.0
2011-01-07 11:40:00,84.21,84.51,84.21,84.46,41300.0,63.8478,64.0753,63.8478,64.0374,41300.0
2011-01-07 11:45:00,84.45,84.45,84.27,84.41,32100.0,64.0298,64.0298,63.8933,63.9994,32100.0
2011-01-07 11:50:00,84.43,84.43,84.22,84.26,31800.0,64.0146,64.0146,63.8554,63.8857,31800.0
2011-01-07 11:55:00,84.26,84.36,84.22,84.31,21500.0,63.8857,63.9615,63.8554,63.9236,21500.0
2011-01-07 12:00:00,84.29,84.3,84.25,84.28,11400.0,63.9085,63.916,63.8781,63.9009,11400.0
2011-01-07 12:05:00,84.26,84.28,84.22,84.23,17400.0,63.8857,63.9009,63.8554,63.863,17400.0
2011-01-07 12:10:00,84.24,84.3,84.18,84.23,20300.0,63.8706,63.916,63.8251,63.863,20300.0
2011-01-07 12:15:00,84.24,84.28,84.13,84.14,38400.0,63.8706,63.9009,63.7872,63.7947,38400.0
2011-01-07 12:20:00,84.14,84.14,84.04,84.06,16800.0,63.7947,63.7947,63.7189,63.7341,16800.0
2011-01-07 12:25:00,84.07,84.08,83.9,83.9,55100.0,63.7417,63.7492,63.6128,63.6128,55100.0
2011-01-07 12:30:00,83.9,83.91,83.65,83.66,46800.0,63.6128,63.6203,63.4232,63.4308,46800.0
2011-01-07 12:35:00,83.67,83.9,83.65,83.83,49000.0,63.4384,63.6128,63.4232,63.5597,49000.0
2011-01-07 12:40:00,83.83,83.84,83.66,83.69,17000.0,63.5597,63.5673,63.4308,63.4535,17000.0
2011-01-07 12:45:00,83.71,83.71,83.54,83.54,30000.0,63.4687,63.4687,63.3398,63.3398,30000.0
2011-01-07 12:50:00,83.56,83.56,83.3,83.36,46900.0,63.355,63.355,63.1578,63.2033,46900.0
2011-01-07 12:55:00,83.36,83.66,83.36,83.63,38700.0,63.2033,63.4308,63.2033,63.4081,38700.0
2011-01-07 13:00:00,83.62,83.71,83.6,83.6,29600.0,63.4005,63.4687,63.3853,63.3853,29600.0
2011-01-07 13:05:00,83.61,83.65,83.54,83.54,46400.0,63.3929,63.4232,63.3398,63.3398,46400.0
2011-01-07 13:10:00,83.51,83.51,83.4,83.41,18200.0,63.3171,63.3171,63.2337,63.2412,18200.0
2011-01-07 13:15:00,83.38,83.64,83.35,83.64,91900.0,63.2185,63.4156,63.1958,63.4156,91900.0
2011-01-07 13:20:00,83.62,83.64,83.5,83.55,37900.0,63.4005,63.4156,63.3095,63.3474,37900.0
2011-01-07 13:25:00,83.56,83.61,83.49,83.6,26600.0,63.355,63.3929,63.3019,63.3853,26600.0
2011-01-07 13:30:00,83.6,83.75,83.6,83.71,13000.0,63.3853,63.499,63.3853,63.4687,13000.0
2011-01-07 13:35:00,83.73,83.99,83.73,83.98,31000.0,63.4839,63.681,63.4839,63.6734,31000.0
2011-01-07 13:40:00,84.0,84.06,83.89,83.89,24300.0,63.6886,63.7341,63.6052,63.6052,24300.0
2011-01-07 13:45:00,83.9,83.95,83.9,83.92,14900.0,63.6128,63.6507,63.6128,63.6279,14900.0
2011-01-07 13:50:00,83.92,83.92,83.78,83.79,27300.0,63.6279,63.6279,63.5218,63.5294,27300.0
2011-01-07 13:55:00,83.78,83.81,83.69,83.76,47800.0,63.5218,63.5445,63.4535,63.5066,47800.0
2011-01-07 14:00:00,83.75,83.92,83.73,83.88,28200.0,63.499,63.6279,63.4839,63.5976,28200.0
2011-01-07 14:05:00,83.88,83.98,83.85,83.86,23800.0,63.5976,63.6734,63.5749,63.5824,23800.0
2011-01-07 14:10:00,83.88,83.89,83.77,83.89,40700.0,63.5976,63.6052,63.5142,63.6052,40700.0
2011-01-07 14:15:00,83.9,84.02,83.9,84.01,34300.0,63.6128,63.7038,63.6128,63.6962,34300.0
2011-01-07 14:20:00,84.02,84.19,83.95,84.13,74500.0,63.7038,63.8326,63.6507,63.7872,74500.0
2011-01-07 14:25:00,84.12,84.13,84.08,84.1,16500.0,63.7796,63.7872,63.7492,63.7644,16500.0
2011-01-07 14:30:00,84.09,84.1,83.89,83.9,22900.0,63.7568,63.7644,63.6052,63.6128,22900.0
2011-01-07 14:35:00,83.9,83.99,83.87,83.99,46400.0,63.6128,63.681,63.59,63.681,46400.0
2011-01-07 14:40:00,83.99,84.02,83.95,83.95,18900.0,63.681,63.7038,63.6507,63.6507,18900.0
2011-01-07 14:45:00,83.96,84.15,83.96,84.15,31800.0,63.6583,63.8023,63.6583,63.8023,31800.0
2011-01-07 14:50:00,84.15,84.17,84.1,84.12,24300.0,63.8023,63.8175,63.7644,63.7796,24300.0
2011-01-07 14:55:00,84.12,84.23,84.12,84.21,38800.0,63.7796,63.863,63.7796,63.8478,38800.0
2011-01-07 15:00:00,84.2,84.25,84.05,84.08,33500.0,63.8402,63.8781,63.7265,63.7492,33500.0
2011-01-07 15:05:00,84.09,84.14,84.07,84.12,17500.0,63.7568,63.7947,63.7417,63.7796,17500.0
2011-01-07 15:10:00,84.11,84.12,84.01,84.01,20400.0,63.772,63.7796,63.6962,63.6962,20400.0
2011-01-07 15:15:00,84.02,84.24,84.0,84.18,27300.0,63.7038,63.8706,63.6886,63.8251,27300.0
2011-01-07 15:20:00,84.19,84.25,84.18,84.21,18700.0,63.8326,63.8781,63.8251,63.8478,18700.0
2011-01-07 15:25:00,84.22,84.25,84.07,84.07,34600.0,63.8554,63.8781,63.7417,63.7417,34600.0
2011-01-07 15:30:00,84.07,84.1,84.01,84.1,39300.0,63.7417,63.7644,63.6962,63.7644,39300.0
2011-01-07 15:35:00,84.1,84.21,84.1,84.16,25600.0,63.7644,63.8478,63.7644,63.8099,25600.0
2011-01-07 15:40:00,84.17,84.21,84.14,84.15,38700.0,63.8175,63.8478,63.7947,63.8023,38700.0
2011-01-07 15:45:00,84.16,84.27,84.15,84.2,53100.0,63.8099,63.8933,63.8023,63.8402,53100.0
2011-01-07 15:50:00,84.22,84.32,84.22,84.3,53200.0,63.8554,63.9312,63.8554,63.916,53200.0
2011-01-07 15:55:00,84.32,84.36,84.24,84.31,103500.0,63.9312,63.9615,63.8706,63.9236,103500.0
2011-01-10 09:30:00,84.75,84.75,84.25,84.36,87900.0,64.2572,64.2572,63.8781,63.9615,87900.0
2011-01-10 09:35:00,84.36,84.36,84.23,84.24,53000.0,63.9615,63.9615,63.863,63.8706,53000.0
2011-01-10 09:40:00,84.25,84.35,84.1,84.35,50900.0,63.8781,63.954,63.7644,63.954,50900.0
2011-01-10 09:45:00,84.35,84.52,84.29,84.33,47300.0,63.954,64.0828,63.9085,63.9388,47300.0
2011-01-10 09:50:00,84.32,84.32,83.86,83.98,52200.0,63.9312,63.9312,63.5824,63.6734,52200.0
2011-01-10 09:55:00,84.02,84.06,83.65,83.74,53100.0,63.7038,63.7341,63.4232,63.4915,53100.0
2011-01-10 10:00:00,83.73,83.93,83.72,83.83,44900.0,63.4839,63.6355,63.4763,63.5597,44900.0
2011-01-10 10:05:00,83.82,84.12,83.71,84.04,33300.0,63.5521,63.7796,63.4687,63.7189,33300.0
2011-01-10 10:10:00,84.03,84.31,83.97,84.11,53800.0,63.7113,63.9236,63.6658,63.772,53800.0
2011-01-10 10:15:00,84.09,84.18,83.92,83.97,27000.0,63.7568,63.8251,63.6279,63.6658,27000.0
2011-01-10 10:20:00,83.96,84.05,83.8,84.05,23300.0,63.6583,63.7265,63.5369,63.7265,23300.0
2011-01-10 10:25:00,84.05,84.14,84.0,84.01,22300.0,63.7265,63.7947,63.6886,63.6962,22300.0
2011-01-10 10:30:00,84.0,84.32,84.0,84.15,24300.0,63.6886,63.9312,63.6886,63.8023,24300.0
2011-01-10 10:35:00,84.19,84.38,84.15,84.38,32600.0,63.8326,63.9767,63.8023,63.9767,32600.0
2011-01-10 10:40:00,84.38,84.58,84.37,84.56,46400.0,63.9767,64.1283,63.9691,64.1132,46400.0
2011-01-10 10:45:00,84.56,84.63,84.51,84.63,33800.0,64.1132,64.1663,64.0753,64.1663,33800.0
2011-01-10 10:50:00,84.61,84.62,84.44,84.56,27500.0,64.1511,64.1587,64.0222,64.1132,27500.0
2011-01-10 10:55:00,84.55,84.56,84.37,84.49,42200.0,64.1056,64.1132,63.9691,64.0601,42200.0
2011-01-10 11:00:00,84.49,84.5,84.34,84.34,30800.0,64.0601,64.0677,63.9464,63.9464,30800.0
2011-01-10 11:05:00,84.34,84.38,84.3,84.38,21000.0,63.9464,63.9767,63.916,63.9767,21000.0
2011-01-10 11:10:00,84.38,84.63,84.37,84.48,29100.0,63.9767,64.1663,63.9691,64.0525,29100.0
2011-01-10 11:15:00,84.49,84.6,84.37,84.46,29700.0,64.0601,64.1435,63.9691,64.0374,29700.0
2011-01-10 11:20:00,84.46,84.53,84.4,84.45,20900.0,64.0374,64.0904,63.9919,64.0298,20900.0
2011-01-10 11:25:00,84.45,84.65,84.36,84.61,25900.0,64.0298,64.1814,63.9615,64.1511,25900.0
2011-01-10 11:30:00,84.6,84.63,84.38,84.45,24000.0,64.1435,64.1663,63.9767,64.0298,24000.0
2011-01-10 11:35:00,84.46,84.48,84.39,84.46,19200.0,64.0374,64.0525,63.9843,64.0374,19200.0
2011-01-10 11:40:00,84.46,84.6,84.41,84.58,16200.0,64.0374,64.1435,63.9994,64.1283,16200.0
2011-01-10 11:45:00,84.58,84.68,84.58,84.64,40700.0,64.1283,64.2042,64.1283,64.1738,40700.0
2011-01-10 11:50:00,84.65,84.86,84.64,84.82,35100.0,64.1814,64.3406,64.1738,64.3103,35100.0
2011-01-10 11:55:00,84.84,84.97,84.82,84.94,29000.0,64.3255,64.424,64.3103,64.4013,29000.0
2011-01-10 12:00:00,84.93,84.93,84.82,84.83,40800.0,64.3937,64.3937,64.3103,64.3179,40800.0
2011-01-10 12:05:00,84.83,84.99,84.78,84.98,128000.0,64.3179,64.4392,64.28,64.4316,128000.0
2011-01-10 12:10:00,84.94,85.06,84.64,84.66,69500.0,64.4013,64.4923,64.1738,64.189,69500.0
2011-01-10 12:15:00,84.65,84.72,84.42,84.63,64100.0,64.1814,64.2345,64.007,64.1663,64100.0
2011-01-10 12:20:00,84.61,84.66,84.51,84.66,38000.0,64.1511,64.189,64.0753,64.189,38000.0
2011-01-10 12:25:00,84.65,84.75,84.63,84.69,34900.0,64.1814,64.2572,64.1663,64.2117,34900.0
2011-01-10 12:30:00,84.69,84.7,84.52,84.59,17500.0,64.2117,64.2193,64.0828,64.1359,17500.0
2011-01-10 12:35:00,84.6,84.76,84.56,84.61,20900.0,64.1435,64.2648,64.1132,64.1511,20900.0
2011-01-10 12:40:00,84.62,84.77,84.62,84.72,12300.0,64.1587,64.2724,64.1587,64.2345,12300.0
2011-01-10 12:45:00,84.71,84.77,84.64,84.7,12200.0,64.2269,64.2724,64.1738,64.2193,12200.0
2011-01-10 12:50:00,84.7,84.81,84.69,84.75,21400.0,64.2193,64.3027,64.2117,64.2572,21400.0
2011-01-10 12:55:00,84.78,84.82,84.77,84.82,11500.0,64.28,64.3103,64.2724,64.3103,11500.0
2011-01-10 13:00:00,84.83,84.99,84.8,84.99,21200.0,64.3179,64.4392,64.2951,64.4392,21200.0
2011-01-10 13:05:00,84.99,85.16,84.98,85.03,27300.0,64.4392,64.5681,64.4316,64.4695,27300.0
2011-01-10 13:10:00,85.02,85.16,85.02,85.09,46700.0,64.4619,64.5681,64.4619,64.515,46700.0
2011-01-10 13:15:00,85.11,85.11,85.01,85.01,10600.0,64.5302,64.5302,64.4544,64.4544,10600.0
2011-01-10 13:20:00,85.01,85.05,84.95,85.0,20400.0,64.4544,64.4847,64.4089,64.4468,20400.0
2011-01-10 13:25:00,85.01,85.24,85.01,85.19,23600.0,64.4544,64.6288,64.4544,64.5908,23600.0
2011-01-10 13:30:00,85.22,85.25,85.13,85.14,26800.0,64.6136,64.6363,64.5453,64.5529,26800.0
2011-01-10 13:35:00,85.15,85.24,85.13,85.23,37300.0,64.5605,64.6288,64.5453,64.6212,37300.0
2011-01-10 13:40:00,85.22,85.28,85.19,85.28,22500.0,64.6136,64.6591,64.5908,64.6591,22500.0
2011-01-10 13:45:00,85.28,85.3,85.19,85.2,43700.0,64.6591,64.6742,64.5908,64.5984,43700.0
2011-01-10 13:50:00,85.18,85.19,85.04,85.04,23400.0,64.5833,64.5908,64.4771,64.4771,23400.0
2011-01-10 13:55:00,85.04,85.06,84.95,85.0,37000.0,64.4771,64.4923,64.4089,64.4468,37000.0
2011-01-10 14:00:00,85.0,85.0,84.73,84.77,30900.0,64.4468,64.4468,64.2421,64.2724,30900.0
2011-01-10 14:05:00,84.78,84.78,84.56,84.57,36900.0,64.28,64.28,64.1132,64.1208,36900.0
2011-01-10 14:10:00,84.58,84.61,84.55,84.6,32200.0,64.1283,64.1511,64.1056,64.1435,32200.0
2011-01-10 14:15:00,84.59,84.59,84.51,84.54,29200.0,64.1359,64.1359,64.0753,64.098,29200.0
2011-01-10 14:20:00,84.55,84.73,84.54,84.73,21800.0,64.1056,64.2421,64.098,64.2421,21800.0
2011-01-10 14:25:00,84.74,84.84,84.73,84.79,20900.0,64.2497,64.3255,64.2421,64.2876,20900.0
2011-01-10 14:30:00,84.79,84.82,84.67,84.68,25300.0,64.2876,64.3103,64.1966,64.2042,25300.0
2011-01-10 14:35:00,84.68,84.68,84.55,84.62,31800.0,64.2042,64.2042,64.1056,64.1587,31800.0
2011-01-10 14:40:00,84.65,84.69,84.63,84.66,18800.0,64.1814,64.2117,64.1663,64.189,18800.0
2011-01-10 14:45:00,84.65,84.76,84.65,84.71,9600.0,64.1814,64.2648,64.1814,64.2269,9600.0
2011-01-10 14:50:00,84.71,84.8,84.71,84.76,10300.0,64.2269,64.2951,64.2269,64.2648,10300.0
2011-01-10 14:55:00,84.76,84.81,84.7,84.77,59200.0,64.2648,64.3027,64.2193,64.2724,59200.0
2011-01-10 15:00:00,84.79,84.79,84.67,84.7,31200.0,64.2876,64.2876,64.1966,64.2193,31200.0
2011-01-10 15:05:00,84.69,84.84,84.68,84.74,21600.0,64.2117,64.3255,64.2042,64.2497,21600.0
2011-01-10 15:10:00,84.73,84.76,84.7,84.7,14000.0,64.2421,64.2648,64.2193,64.2193,14000.0
2011-01-10 15:15:00,84.7,84.74,84.66,84.68,16300.0,64.2193,64.2497,64.189,64.2042,16300.0
2011-01-10 15:20:00,84.68,84.76,84.63,84.76,30900.0,64.2042,64.2648,64.1663,64.2648,30900.0
2011-01-10 15:25:00,84.75,84.81,84.72,84.8,28600.0,64.2572,64.3027,64.2345,64.2951,28600.0
2011-01-10 15:30:00,84.8,84.8,84.68,84.68,45100.0,64.2951,64.2951,64.2042,64.2042,45100.0
2011-01-10 15:35:00,84.69,84.76,84.69,84.74,31500.0,64.2117,64.2648,64.2117,64.2497,31500.0
2011-01-10 15:40:00,84.76,84.77,84.6,84.6,22500.0,64.2648,64.2724,64.1435,64.1435,22500.0
2011-01-10 15:45:00,84.61,84.62,84.52,84.55,42000.0,64.1511,64.1587,64.0828,64.1056,42000.0
2011-01-10 15:50:00,84.55,84.57,84.51,84.53,49500.0,64.1056,64.1208,64.0753,64.0904,49500.0
2011-01-10 15:55:00,84.54,84.61,84.51,84.56,98000.0,64.098,64.1511,64.0753,64.1132,98000.0
2011-01-11 09:30:00,85.19,85.65,85.19,85.6,181700.0,64.5908,64.9396,64.5908,64.9017,181700.0
2011-01-11 09:35:00,85.62,85.63,85.41,85.42,55900.0,64.9169,64.9244,64.7576,64.7652,55900.0
2011-01-11 09:40:00,85.41,85.75,85.28,85.66,64400.0,64.7576,65.0154,64.6591,64.9472,64400.0
2011-01-11 09:45:00,85.68,85.75,85.5,85.64,49700.0,64.9624,65.0154,64.8259,64.932,49700.0
2011-01-11 09:50:00,85.64,85.9,85.61,85.83,77000.0,64.932,65.1292,64.9093,65.0761,77000.0
2011-01-11 09:55:00,85.83,85.9,85.71,85.72,76900.0,65.0761,65.1292,64.9851,64.9927,76900.0
2011-01-11 10:00:00,85.74,85.92,85.57,85.89,49700.0,65.0078,65.1443,64.879,65.1216,49700.0
2011-01-11 10:05:00,85.89,86.19,85.89,86.19,88800.0,65.1216,65.349,65.1216,65.349,88800.0
2011-01-11 10:10:00,86.18,86.25,86.08,86.19,79700.0,65.3415,65.3945,65.2656,65.349,79700.0
2011-01-11 10:15:00,86.19,86.23,86.07,86.07,91200.0,65.349,65.3794,65.2581,65.2581,91200.0
2011-01-11 10:20:00,86.07,86.12,85.94,86.04,36500.0,65.2581,65.296,65.1595,65.2353,36500.0
2011-01-11 10:25:00,86.04,86.13,85.94,86.1,43100.0,65.2353,65.3035,65.1595,65.2808,43100.0
2011-01-11 10:30:00,86.1,86.12,85.85,85.87,49900.0,65.2808,65.296,65.0913,65.1064,49900.0
2011-01-11 10:35:00,85.84,85.91,85.71,85.76,37800.0,65.0837,65.1367,64.9851,65.023,37800.0
2011-01-11 10:40:00,85.74,85.79,85.73,85.74,29900.0,65.0078,65.0458,65.0003,65.0078,29900.0
2011-01-11 10:45:00,85.74,85.79,85.7,85.74,23600.0,65.0078,65.0458,64.9775,65.0078,23600.0
2011-01-11 10:50:00,85.73,85.8,85.71,85.79,89400.0,65.0003,65.0533,64.9851,65.0458,89400.0
2011-01-11 10:55:00,85.8,85.8,85.71,85.78,19400.0,65.0533,65.0533,64.9851,65.0382,19400.0
2011-01-11 11:00:00,85.78,85.91,85.78,85.9,81700.0,65.0382,65.1367,65.0382,65.1292,81700.0
2011-01-11 11:05:00,85.9,85.92,85.83,85.84,35600.0,65.1292,65.1443,65.0761,65.0837,35600.0
2011-01-11 11:10:00,85.84,85.89,85.79,85.85,19300.0,65.0837,65.1216,65.0458,65.0913,19300.0
2011-01-11 11:15:00,85.85,85.92,85.83,85.92,26400.0,65.0913,65.1443,65.0761,65.1443,26400.0
2011-01-11 11:20:00,85.92,86.0,85.9,85.99,34600.0,65.1443,65.205,65.1292,65.1974,34600.0
2011-01-11 11:25:00,85.99,86.17,85.98,86.15,137500.0,65.1974,65.3339,65.1898,65.3187,137500.0
2011-01-11 11:30:00,86.19,86.46,86.18,86.46,69900.0,65.349,65.5538,65.3415,65.5538,69900.0
2011-01-11 11:35:00,86.45,86.49,86.35,86.42,62200.0,65.5462,65.5765,65.4704,65.5234,62200.0
2011-01-11 11:40:00,86.43,86.48,86.35,86.37,34900.0,65.531,65.5689,65.4704,65.4855,34900.0
2011-01-11 11:45:00,86.37,86.39,86.3,86.3,28400.0,65.4855,65.5007,65.4324,65.4324,28400.0
2011-01-11 11:50:00,86.29,86.3,86.17,86.18,13400.0,65.4249,65.4324,65.3339,65.3415,13400.0
2011-01-11 11:55:00,86.19,86.28,86.15,86.21,11900.0,65.349,65.4173,65.3187,65.3642,11900.0
2011-01-11 12:00:00,86.24,86.26,86.21,86.23,17200.0,65.3869,65.4021,65.3642,65.3794,17200.0
2011-01-11 12:05:00,86.22,86.24,86.17,86.23,17300.0,65.3718,65.3869,65.3339,65.3794,17300.0
2011-01-11 12:10:00,86.23,86.26,86.21,86.26,8200.0,65.3794,65.4021,65.3642,65.4021,8200.0
2011-01-11 12:15:00,86.26,86.28,86.2,86.25,12400.0,65.4021,65.4173,65.3566,65.3945,12400.0
2011-01-11 12:20:00,86.27,86.27,86.15,86.15,9100.0,65.4097,65.4097,65.3187,65.3187,9100.0
2011-01-11 12:25:00,86.15,86.28,86.15,86.27,36300.0,65.3187,65.4173,65.3187,65.4097,36300.0
2011-01-11 12:30:00,86.27,86.39,86.25,86.38,56000.0,65.4097,65.5007,65.3945,65.4931,56000.0
2011-01-11 12:35:00,86.39,86.48,86.38,86.48,21100.0,65.5007,65.5689,65.4931,65.5689,21100.0
2011-01-11 12:40:00,86.47,86.49,86.36,86.36,15900.0,65.5613,65.5765,65.4779,65.4779,15900.0
2011-01-11 12:45:00,86.36,86.49,86.36,86.48,18700.0,65.4779,65.5765,65.4779,65.5689,18700.0
2011-01-11 12:50:00,86.49,86.6,86.48,86.53,41900.0,65.5765,65.6599,65.5689,65.6068,41900.0
2011-01-11 12:55:00,86.52,86.54,86.45,86.54,19800.0,65.5992,65.6144,65.5462,65.6144,19800.0
2011-01-11 13:00:00,86.54,86.65,86.51,86.59,39100.0,65.6144,65.6978,65.5917,65.6523,39100.0
2011-01-11 13:05:00,86.6,86.63,86.3,86.33,29400.0,65.6599,65.6826,65.4324,65.4552,29400.0
2011-01-11 13:10:00,86.33,86.34,85.9,86.04,87300.0,65.4552,65.4628,65.1292,65.2353,87300.0
2011-01-11 13:15:00,86.04,86.18,85.96,86.08,70800.0,65.2353,65.3415,65.1747,65.2656,70800.0
2011-01-11 13:20:00,86.1,86.2,85.97,86.15,44100.0,65.2808,65.3566,65.1822,65.3187,44100.0
2011-01-11 13:25:00,86.14,86.17,86.1,86.14,25800.0,65.3111,65.3339,65.2808,65.3111,25800.0
2011-01-11 13:30:00,86.15,86.15,86.09,86.11,12300.0,65.3187,65.3187,65.2732,65.2884,12300.0
2011-01-11 13:35:00,86.13,86.17,86.03,86.03,12300.0,65.3035,65.3339,65.2277,65.2277,12300.0
2011-01-11 13:40:00,86.03,86.08,85.93,85.96,18200.0,65.2277,65.2656,65.1519,65.1747,18200.0
2011-01-11 13:45:00,85.96,86.02,85.91,85.92,23100.0,65.1747,65.2201,65.1367,65.1443,23100.0
2011-01-11 13:50:00,85.92,85.94,85.83,85.92,17300.0,65.1443,65.1595,65.0761,65.1443,17300.0
2011-01-11 13:55:00,85.91,85.93,85.7,85.73,35300.0,65.1367,65.1519,64.9775,65.0003,35300.0
2011-01-11 14:00:00,85.7,85.75,85.37,85.43,69000.0,64.9775,65.0154,64.7273,64.7728,69000.0
2011-01-11 14:05:00,85.43,85.45,85.29,85.45,70900.0,64.7728,64.788,64.6667,64.788,70900.0
2011-01-11 14:10:00,85.5,85.57,85.41,85.57,22000.0,64.8259,64.879,64.7576,64.879,22000.0
2011-01-11 14:15:00,85.59,85.75,85.57,85.75,21500.0,64.8941,65.0154,64.879,65.0154,21500.0
2011-01-11 14:20:00,85.73,85.75,85.57,85.59,14600.0,65.0003,65.0154,64.879,64.8941,14600.0
2011-01-11 14:25:00,85.58,85.84,85.55,85.84,19600.0,64.8865,65.0837,64.8638,65.0837,19600.0
2011-01-11 14:30:00,85.83,85.91,85.83,85.87,25500.0,65.0761,65.1367,65.0761,65.1064,25500.0
2011-01-11 14:35:00,85.88,85.93,85.85,85.87,13500.0,65.114,65.1519,65.0913,65.1064,13500.0
2011-01-11 14:40:00,85.86,85.86,85.77,85.81,10700.0,65.0988,65.0988,65.0306,65.0609,10700.0
2011-01-11 14:45:00,85.81,85.84,85.81,85.84,7700.0,65.0609,65.0837,65.0609,65.0837,7700.0
2011-01-11 14:50:00,85.85,85.85,85.7,85.72,17800.0,65.0913,65.0913,64.9775,64.9927,17800.0
2011-01-11 14:55:00,85.72,85.9,85.72,85.85,29000.0,64.9927,65.1292,64.9927,65.0913,29000.0
2011-01-11 15:00:00,85.84,85.84,85.74,85.81,21300.0,65.0837,65.0837,65.0078,65.0609,21300.0
2011-01-11 15:05:00,85.81,85.9,85.81,85.85,21800.0,65.0609,65.1292,65.0609,65.0913,21800.0
2011-01-11 15:10:00,85.84,85.87,85.75,85.81,13800.0,65.0837,65.1064,65.0154,65.0609,13800.0
2011-01-11 15:15:00,85.81,85.82,85.75,85.78,10600.0,65.0609,65.0685,65.0154,65.0382,10600.0
2011-01-11 15:20:00,85.79,85.79,85.66,85.75,27400.0,65.0458,65.0458,64.9472,65.0154,27400.0
2011-01-11 15:25:00,85.76,85.77,85.66,85.68,24800.0,65.023,65.0306,64.9472,64.9624,24800.0
2011-01-11 15:30:00,85.67,85.71,85.62,85.64,20700.0,64.9548,64.9851,64.9169,64.932,20700.0
2011-01-11 15:35:00,85.64,85.71,85.63,85.64,27800.0,64.932,64.9851,64.9244,64.932,27800.0
2011-01-11 15:40:00,85.65,85.7,85.58,85.67,35800.0,64.9396,64.9775,64.8865,64.9548,35800.0
2011-01-11 15:45:00,85.67,85.75,85.61,85.62,45000.0,64.9548,65.0154,64.9093,64.9169,45000.0
2011-01-11 15:50:00,85.62,85.72,85.58,85.58,83100.0,64.9169,64.9927,64.8865,64.8865,83100.0
2011-01-11 15:55:00,85.59,85.7,85.58,85.68,101200.0,64.8941,64.9775,64.8865,64.9624,101200.0
2011-01-12 09:30:00,86.56,87.0,86.54,86.97,207700.0,65.6296,65.9632,65.6144,65.9404,207700.0
2011-01-12 09:35:00,86.94,87.4,86.84,87.35,217800.0,65.9177,66.2665,65.8419,66.2285,217800.0
2011-01-12 09:40:00,87.39,87.5,87.22,87.22,154500.0,66.2589,66.3423,66.13,66.13,154500.0
2011-01-12 09:45:00,87.26,87.39,87.05,87.37,61200.0,66.1603,66.2589,66.0011,66.2437,61200.0
2011-01-12 09:50:00,87.38,87.6,87.3,87.53,83900.0,66.2513,66.4181,66.1906,66.365,83900.0
2011-01-12 09:55:00,87.53,87.74,87.52,87.68,50200.0,66.365,66.5242,66.3574,66.4788,50200.0
2011-01-12 10:00:00,87.68,87.69,87.5,87.59,55900.0,66.4788,66.4863,66.3423,66.4105,55900.0
2011-01-12 10:05:00,87.58,87.62,87.46,87.52,33700.0,66.4029,66.4333,66.3119,66.3574,33700.0
2011-01-12 10:10:00,87.5,87.69,87.47,87.66,34100.0,66.3423,66.4863,66.3195,66.4636,34100.0
2011-01-12 10:15:00,87.65,87.69,87.3,87.34,87600.0,66.456,66.4863,66.1906,66.221,87600.0
2011-01-12 10:20:00,87.31,87.45,87.27,87.33,58300.0,66.1982,66.3044,66.1679,66.2134,58300.0
2011-01-12 10:25:00,87.3,87.31,87.25,87.28,42000.0,66.1906,66.1982,66.1527,66.1755,42000.0
2011-01-12 10:30:00,87.29,87.47,87.26,87.43,47800.0,66.1831,66.3195,66.1603,66.2892,47800.0
2011-01-12 10:35:00,87.45,87.65,87.4,87.5,34200.0,66.3044,66.456,66.2665,66.3423,34200.0
2011-01-12 10:40:00,87.49,87.5,87.3,87.34,37400.0,66.3347,66.3423,66.1906,66.221,37400.0
2011-01-12 10:45:00,87.34,87.39,87.15,87.19,54300.0,66.221,66.2589,66.0769,66.1072,54300.0
2011-01-12 10:50:00,87.18,87.23,87.04,87.17,49500.0,66.0997,66.1376,65.9935,66.0921,49500.0
2011-01-12 10:55:00,87.16,87.19,87.0,87.07,36700.0,66.0845,66.1072,65.9632,66.0163,36700.0
2011-01-12 11:00:00,87.04,87.1,87.0,87.04,31700.0,65.9935,66.039,65.9632,65.9935,31700.0
2011-01-12 11:05:00,87.03,87.29,87.02,87.22,53500.0,65.9859,66.1831,65.9783,66.13,53500.0
2011-01-12 11:10:00,87.22,87.54,87.22,87.54,50400.0,66.13,66.3726,66.13,66.3726,50400.0
2011-01-12 11:15:00,87.55,87.55,87.35,87.43,52700.0,66.3802,66.3802,66.2285,66.2892,52700.0
2011-01-12 11:20:00,87.42,87.66,87.42,87.49,81400.0,66.2816,66.4636,66.2816,66.3347,81400.0
2011-01-12 11:25:00,87.5,87.5,87.3,87.37,28400.0,66.3423,66.3423,66.1906,66.2437,28400.0
2011-01-12 11:30:00,87.35,87.42,87.32,87.39,39600.0,66.2285,66.2816,66.2058,66.2589,39600.0
2011-01-12 11:35:00,87.38,87.48,87.37,87.47,23600.0,66.2513,66.3271,66.2437,66.3195,23600.0
2011-01-12 11:40:00,87.49,87.52,87.46,87.49,11300.0,66.3347,66.3574,66.3119,66.3347,11300.0
2011-01-12 11:45:00,87.49,87.63,87.49,87.51,21600.0,66.3347,66.4408,66.3347,66.3499,21600.0
2011-01-12 11:50:00,87.53,87.6,87.51,87.55,11300.0,66.365,66.4181,66.3499,66.3802,11300.0
2011-01-12 11:55:00,87.55,87.64,87.54,87.54,12500.0,66.3802,66.4484,66.3726,66.3726,12500.0
2011-01-12 12:00:00,87.54,87.54,87.44,87.46,14400.0,66.3726,66.3726,66.2968,66.3119,14400.0
2011-01-12 12:05:00,87.47,87.53,87.46,87.52,12800.0,66.3195,66.365,66.3119,66.3574,12800.0
2011-01-12 12:10:00,87.52,87.62,87.45,87.6,20000.0,66.3574,66.4333,66.3044,66.4181,20000.0
2011-01-12 12:15:00,87.58,87.64,87.45,87.47,20000.0,66.4029,66.4484,66.3044,66.3195,20000.0
2011-01-12 12:20:00,87.47,87.62,87.47,87.61,15000.0,66.3195,66.4333,66.3195,66.4257,15000.0
2011-01-12 12:25:00,87.62,87.63,87.58,87.61,11100.0,66.4333,66.4408,66.4029,66.4257,11100.0
2011-01-12 12:30:00,87.62,87.65,87.54,87.55,15700.0,66.4333,66.456,66.3726,66.3802,15700.0
2011-01-12 12:35:00,87.56,87.62,87.53,87.56,16000.0,66.3878,66.4333,66.365,66.3878,16000.0
2011-01-12 12:40:00,87.57,87.59,87.53,87.56,16000.0,66.3954,66.4105,66.365,66.3878,16000.0
2011-01-12 12:45:00,87.56,87.65,87.54,87.64,29200.0,66.3878,66.456,66.3726,66.4484,29200.0
2011-01-12 12:50:00,87.64,87.64,87.58,87.58,17600.0,66.4484,66.4484,66.4029,66.4029,17600.0
2011-01-12 12:55:00,87.58,87.65,87.51,87.55,23800.0,66.4029,66.456,66.3499,66.3802,23800.0
2011-01-12 13:00:00,87.55,87.58,87.41,87.45,28700.0,66.3802,66.4029,66.274,66.3044,28700.0
2011-01-12 13:05:00,87.45,87.53,87.4,87.44,18900.0,66.3044,66.365,66.2665,66.2968,18900.0
2011-01-12 13:10:00,87.43,87.5,87.43,87.47,14000.0,66.2892,66.3423,66.2892,66.3195,14000.0
2011-01-12 13:15:00,87.48,87.48,87.4,87.43,13600.0,66.3271,66.3271,66.2665,66.2892,13600.0
2011-01-12 13:20:00,87.45,87.55,87.43,87.55,21500.0,66.3044,66.3802,66.2892,66.3802,21500.0
2011-01-12 13:25:00,87.55,87.61,87.54,87.6,13700.0,66.3802,66.4257,66.3726,66.4181,13700.0
2011-01-12 13:30:00,87.61,87.62,87.57,87.6,12300.0,66.4257,66.4333,66.3954,66.4181,12300.0
2011-01-12 13:35:00,87.59,87.61,87.47,87.51,18100.0,66.4105,66.4257,66.3195,66.3499,18100.0
2011-01-12 13:40:00,87.5,87.5,87.42,87.44,13300.0,66.3423,66.3423,66.2816,66.2968,13300.0
2011-01-12 13:45:00,87.42,87.48,87.42,87.48,8200.0,66.2816,66.3271,66.2816,66.3271,8200.0
2011-01-12 13:50:00,87.48,87.62,87.48,87.6,27600.0,66.3271,66.4333,66.3271,66.4181,27600.0
2011-01-12 13:55:00,87.59,87.61,87.51,87.51,17300.0,66.4105,66.4257,66.3499,66.3499,17300.0
2011-01-12 14:00:00,87.51,87.52,87.46,87.5,62800.0,66.3499,66.3574,66.3119,66.3423,62800.0
2011-01-12 14:05:00,87.49,87.55,87.48,87.55,30900.0,66.3347,66.3802,66.3271,66.3802,30900.0
2011-01-12 14:10:00,87.56,87.64,87.56,87.58,27400.0,66.3878,66.4484,66.3878,66.4029,27400.0
2011-01-12 14:15:00,87.59,87.62,87.55,87.59,21900.0,66.4105,66.4333,66.3802,66.4105,21900.0
2011-01-12 14:20:00,87.59,87.62,87.52,87.62,24700.0,66.4105,66.4333,66.3574,66.4333,24700.0
2011-01-12 14:25:00,87.61,87.64,87.56,87.59,18800.0,66.4257,66.4484,66.3878,66.4105,18800.0
2011-01-12 14:30:00,87.6,87.61,87.52,87.58,17000.0,66.4181,66.4257,66.3574,66.4029,17000.0
2011-01-12 14:35:00,87.6,87.64,87.49,87.5,20300.0,66.4181,66.4484,66.3347,66.3423,20300.0
2011-01-12 14:40:00,87.48,87.61,87.45,87.46,27400.0,66.3271,66.4257,66.3044,66.3119,27400.0
2011-01-12 14:45:00,87.47,87.54,87.44,87.5,24200.0,66.3195,66.3726,66.2968,66.3423,24200.0
2011-01-12 14:50:00,87.51,87.62,87.5,87.51,31700.0,66.3499,66.4333,66.3423,66.3499,31700.0
2011-01-12 14:55:00,87.51,87.61,87.48,87.56,11700.0,66.3499,66.4257,66.3271,66.3878,11700.0
2011-01-12 15:00:00,87.56,87.57,87.48,87.54,18600.0,66.3878,66.3954,66.3271,66.3726,18600.0
2011-01-12 15:05:00,87.54,87.55,87.46,87.46,21500.0,66.3726,66.3802,66.3119,66.3119,21500.0
2011-01-12 15:10:00,87.47,87.47,87.3,87.3,54400.0,66.3195,66.3195,66.1906,66.1906,54400.0
2011-01-12 15:15:00,87.3,87.3,87.19,87.22,59100.0,66.1906,66.1906,66.1072,66.13,59100.0
2011-01-12 15:20:00,87.22,87.35,87.21,87.34,28600.0,66.13,66.2285,66.1224,66.221,28600.0
2011-01-12 15:25:00,87.33,87.36,87.24,87.26,20400.0,66.2134,66.2361,66.1451,66.1603,20400.0
2011-01-12 15:30:00,87.28,87.36,87.26,87.31,37600.0,66.1755,66.2361,66.1603,66.1982,37600.0
2011-01-12 15:35:00,87.3,87.4,87.29,87.34,41300.0,66.1906,66.2665,66.1831,66.221,41300.0
2011-01-12 15:40:00,87.35,87.37,87.26,87.27,53500.0,66.2285,66.2437,66.1603,66.1679,53500.0
2011-01-12 15:45:00,87.28,87.37,87.27,87.34,76200.0,66.1755,66.2437,66.1679,66.221,76200.0
2011-01-12 15:50:00,87.33,87.4,87.32,87.39,78200.0,66.2134,66.2665,66.2058,66.2589,78200.0
2011-01-12 15:55:00,87.39,87.43,87.32,87.43,112200.0,66.2589,66.2892,66.2058,66.2892,112200.0
2011-01-13 09:30:00,89.17,89.65,89.0,89.65,478400.0,67.6085,67.9724,67.4796,67.9724,478400.0
2011-01-13 09:35:00,89.65,89.7,89.01,89.04,226600.0,67.9724,68.0103,67.4872,67.5099,226600.0
2011-01-13 09:40:00,89.04,89.08,88.8,89.03,131900.0,67.5099,67.5402,67.3279,67.5023,131900.0
2011-01-13 09:45:00,88.99,89.13,88.85,89.0,133700.0,67.472,67.5781,67.3658,67.4796,133700.0
2011-01-13 09:50:00,89.0,89.37,88.89,89.2,119400.0,67.4796,67.7601,67.3962,67.6312,119400.0
2011-01-13 09:55:00,89.2,89.21,89.1,89.19,85000.0,67.6312,67.6388,67.5554,67.6236,85000.0
2011-01-13 10:00:00,89.18,89.28,88.88,88.9,73800.0,67.616,67.6919,67.3886,67.4038,73800.0
2011-01-13 10:05:00,88.91,89.26,88.75,89.21,144400.0,67.4113,67.6767,67.29,67.6388,144400.0
2011-01-13 10:10:00,89.22,89.22,88.88,88.99,96200.0,67.6464,67.6464,67.3886,67.472,96200.0
2011-01-13 10:15:00,88.98,89.04,88.86,88.88,63300.0,67.4644,67.5099,67.3734,67.3886,63300.0
2011-01-13 10:20:00,88.89,89.09,88.81,89.09,69200.0,67.3962,67.5478,67.3355,67.5478,69200.0
2011-01-13 10:25:00,89.05,89.06,88.84,88.85,72700.0,67.5175,67.5251,67.3583,67.3658,72700.0
2011-01-13 10:30:00,88.88,88.96,88.78,88.81,43400.0,67.3886,67.4492,67.3128,67.3355,43400.0
2011-01-13 10:35:00,88.81,89.06,88.81,89.06,44500.0,67.3355,67.5251,67.3355,67.5251,44500.0
2011-01-13 10:40:00,89.06,89.07,88.87,88.93,44700.0,67.5251,67.5326,67.381,67.4265,44700.0
2011-01-13 10:45:00,88.93,89.01,88.89,88.98,62800.0,67.4265,67.4872,67.3962,67.4644,62800.0
2011-01-13 10:50:00,88.99,89.14,88.94,89.14,40500.0,67.472,67.5857,67.4341,67.5857,40500.0
2011-01-13 10:55:00,89.14,89.14,89.05,89.07,52800.0,67.5857,67.5857,67.5175,67.5326,52800.0
2011-01-13 11:00:00,89.07,89.08,88.95,88.98,100000.0,67.5326,67.5402,67.4417,67.4644,100000.0
2011-01-13 11:05:00,88.99,89.07,88.96,89.02,80800.0,67.472,67.5326,67.4492,67.4947,80800.0
2011-01-13 11:10:00,89.0,89.1,89.0,89.05,29300.0,67.4796,67.5554,67.4796,67.5175,29300.0
2011-01-13 11:15:00,89.05,89.34,89.04,89.31,65900.0,67.5175,67.7374,67.5099,67.7146,65900.0
2011-01-13 11:20:00,89.32,89.37,89.3,89.36,38000.0,67.7222,67.7601,67.707,67.7525,38000.0
2011-01-13 11:25:00,89.35,89.35,89.25,89.28,67700.0,67.7449,67.7449,67.6691,67.6919,67700.0
2011-01-13 11:30:00,89.29,89.55,89.28,89.47,54300.0,67.6995,67.8966,67.6919,67.8359,54300.0
2011-01-13 11:35:00,89.48,89.55,89.32,89.34,35700.0,67.8435,67.8966,67.7222,67.7374,35700.0
2011-01-13 11:40:00,89.32,89.32,89.24,89.25,43000.0,67.7222,67.7222,67.6615,67.6691,43000.0
2011-01-13 11:45:00,89.25,89.39,89.25,89.3,26200.0,67.6691,67.7753,67.6691,67.707,26200.0
2011-01-13 11:50:00,89.29,89.32,89.25,89.32,43100.0,67.6995,67.7222,67.6691,67.7222,43100.0
2011-01-13 11:55:00,89.32,89.46,89.32,89.36,39300.0,67.7222,67.8283,67.7222,67.7525,39300.0
2011-01-13 12:00:00,89.35,89.43,89.29,89.41,27000.0,67.7449,67.8056,67.6995,67.7904,27000.0
2011-01-13 12:05:00,89.41,89.55,89.39,89.51,29500.0,67.7904,67.8966,67.7753,67.8663,29500.0
2011-01-13 12:10:00,89.52,89.55,89.48,89.51,18800.0,67.8738,67.8966,67.8435,67.8663,18800.0
2011-01-13 12:15:00,89.51,89.75,89.51,89.72,67700.0,67.8663,68.0482,67.8663,68.0255,67700.0
2011-01-13 12:20:00,89.73,89.74,89.65,89.68,22000.0,68.0331,68.0406,67.9724,67.9951,22000.0
2011-01-13 12:25:00,89.67,89.67,89.5,89.52,20300.0,67.9876,67.9876,67.8587,67.8738,20300.0
2011-01-13 12:30:00,89.51,89.66,89.45,89.65,26000.0,67.8663,67.98,67.8208,67.9724,26000.0
2011-01-13 12:35:00,89.64,89.75,89.64,89.74,56200.0,67.9648,68.0482,67.9648,68.0406,56200.0
2011-01-13 12:40:00,89.74,89.88,89.73,89.82,63200.0,68.0406,68.1468,68.0331,68.1013,63200.0
2011-01-13 12:45:00,89.84,89.87,89.75,89.86,30200.0,68.1165,68.1392,68.0482,68.1316,30200.0
2011-01-13 12:50:00,89.86,89.87,89.79,89.86,30200.0,68.1316,68.1392,68.0785,68.1316,30200.0
2011-01-13 12:55:00,89.85,89.87,89.8,89.82,32100.0,68.124,68.1392,68.0861,68.1013,32100.0
2011-01-13 13:00:00,89.8,89.81,89.6,89.69,60600.0,68.0861,68.0937,67.9345,68.0027,60600.0
2011-01-13 13:05:00,89.69,89.8,89.67,89.8,23800.0,68.0027,68.0861,67.9876,68.0861,23800.0
2011-01-13 13:10:00,89.77,89.88,89.77,89.88,41000.0,68.0634,68.1468,68.0634,68.1468,41000.0
2011-01-13 13:15:00,89.88,89.9,89.81,89.84,57900.0,68.1468,68.162,68.0937,68.1165,57900.0
2011-01-13 13:20:00,89.84,89.92,89.83,89.86,49400.0,68.1165,68.1771,68.1089,68.1316,49400.0
2011-01-13 13:25:00,89.87,89.94,89.83,89.93,61200.0,68.1392,68.1923,68.1089,68.1847,61200.0
2011-01-13 13:30:00,89.93,89.97,89.91,89.92,54500.0,68.1847,68.215,68.1695,68.1771,54500.0
2011-01-13 13:35:00,89.92,89.92,89.84,89.9,36200.0,68.1771,68.1771,68.1165,68.162,36200.0
2011-01-13 13:40:00,89.89,89.92,89.85,89.9,18600.0,68.1544,68.1771,68.124,68.162,18600.0
2011-01-13 13:45:00,89.91,89.92,89.77,89.89,37400.0,68.1695,68.1771,68.0634,68.1544,37400.0
2011-01-13 13:50:00,89.9,89.94,89.78,89.86,174200.0,68.162,68.1923,68.071,68.1316,174200.0
2011-01-13 13:55:00,89.86,89.93,89.81,89.84,160800.0,68.1316,68.1847,68.0937,68.1165,160800.0
2011-01-13 14:00:00,89.84,89.89,89.8,89.88,53200.0,68.1165,68.1544,68.0861,68.1468,53200.0
2011-01-13 14:05:00,89.88,89.92,89.72,89.72,162200.0,68.1468,68.1771,68.0255,68.0255,162200.0
2011-01-13 14:10:00,89.72,89.76,89.63,89.64,119400.0,68.0255,68.0558,67.9572,67.9648,119400.0
2011-01-13 14:15:00,89.65,89.76,89.64,89.67,51200.0,67.9724,68.0558,67.9648,67.9876,51200.0
2011-01-13 14:20:00,89.68,89.82,89.68,89.75,86900.0,67.9951,68.1013,67.9951,68.0482,86900.0
2011-01-13 14:25:00,89.75,89.85,89.72,89.79,50300.0,68.0482,68.124,68.0255,68.0785,50300.0
2011-01-13 14:30:00,89.8,89.82,89.67,89.8,56500.0,68.0861,68.1013,67.9876,68.0861,56500.0
2011-01-13 14:35:00,89.8,89.84,89.77,89.81,40300.0,68.0861,68.1165,68.0634,68.0937,40300.0
2011-01-13 14:40:00,89.8,89.83,89.73,89.74,30200.0,68.0861,68.1089,68.0331,68.0406,30200.0
2011-01-13 14:45:00,89.74,89.75,89.68,89.73,61400.0,68.0406,68.0482,67.9951,68.0331,61400.0
2011-01-13 14:50:00,89.73,89.78,89.66,89.67,75600.0,68.0331,68.071,67.98,67.9876,75600.0
2011-01-13 14:55:00,89.66,89.73,89.6,89.63,68100.0,67.98,68.0331,67.9345,67.9572,68100.0
2011-01-13 15:00:00,89.63,89.77,89.63,89.76,62600.0,67.9572,68.0634,67.9572,68.0558,62600.0
2011-01-13 15:05:00,89.76,89.82,89.76,89.79,53700.0,68.0558,68.1013,68.0558,68.0785,53700.0
2011-01-13 15:10:00,89.79,89.79,89.73,89.74,39300.0,68.0785,68.0785,68.0331,68.0406,39300.0
2011-01-13 15:15:00,89.73,89.74,89.61,89.66,53700.0,68.0331,68.0406,67.9421,67.98,53700.0
2011-01-13 15:20:00,89.66,89.83,89.66,89.69,109900.0,67.98,68.1089,67.98,68.0027,109900.0
2011-01-13 15:25:00,89.71,89.78,89.66,89.67,66700.0,68.0179,68.071,67.98,67.9876,66700.0
2011-01-13 15:30:00,89.65,89.69,89.35,89.38,131000.0,67.9724,68.0027,67.7449,67.7677,131000.0
2011-01-13 15:35:00,89.39,89.44,89.32,89.43,89000.0,67.7753,67.8132,67.7222,67.8056,89000.0
2011-01-13 15:40:00,89.43,89.52,89.34,89.46,90000.0,67.8056,67.8738,67.7374,67.8283,90000.0
2011-01-13 15:45:00,89.47,89.52,89.31,89.32,138200.0,67.8359,67.8738,67.7146,67.7222,138200.0
2011-01-13 15:50:00,89.33,89.4,89.26,89.33,109800.0,67.7298,67.7829,67.6767,67.7298,109800.0
2011-01-13 15:55:00,89.32,89.49,89.31,89.46,175800.0,67.7222,67.8511,67.7146,67.8283,175800.0
2011-01-14 09:30:00,89.47,89.5,89.3,89.33,104200.0,67.8359,67.8587,67.707,67.7298,104200.0
2011-01-14 09:35:00,89.34,89.61,89.27,89.35,104400.0,67.7374,67.9421,67.6843,67.7449,104400.0
2011-01-14 09:40:00,89.35,89.38,89.05,89.05,176300.0,67.7449,67.7677,67.5175,67.5175,176300.0
2011-01-14 09:45:00,89.08,89.16,88.83,88.93,134700.0,67.5402,67.6009,67.3507,67.4265,134700.0
2011-01-14 09:50:00,88.94,89.19,88.94,89.1,59100.0,67.4341,67.6236,67.4341,67.5554,59100.0
2011-01-14 09:55:00,89.1,89.27,88.94,89.24,118500.0,67.5554,67.6843,67.4341,67.6615,118500.0
2011-01-14 10:00:00,89.25,89.33,89.1,89.14,81000.0,67.6691,67.7298,67.5554,67.5857,81000.0
2011-01-14 10:05:00,89.15,89.5,89.13,89.46,86800.0,67.5933,67.8587,67.5781,67.8283,86800.0
2011-01-14 10:10:00,89.48,89.59,89.36,89.43,170800.0,67.8435,67.9269,67.7525,67.8056,170800.0
2011-01-14 10:15:00,89.42,89.43,89.19,89.31,94200.0,67.798,67.8056,67.6236,67.7146,94200.0
2011-01-14 10:20:00,89.32,89.33,89.03,89.11,147300.0,67.7222,67.7298,67.5023,67.563,147300.0
2011-01-14 10:25:00,89.11,89.22,88.97,89.12,111800.0,67.563,67.6464,67.4568,67.5706,111800.0
2011-01-14 10:30:00,89.13,89.26,89.08,89.24,96300.0,67.5781,67.6767,67.5402,67.6615,96300.0
2011-01-14 10:35:00,89.24,89.26,89.17,89.24,45500.0,67.6615,67.6767,67.6085,67.6615,45500.0
2011-01-14 10:40:00,89.23,89.44,89.23,89.4,170600.0,67.654,67.8132,67.654,67.7829,170600.0
2011-01-14 10:45:00,89.43,89.57,89.37,89.49,39500.0,67.8056,67.9117,67.7601,67.8511,39500.0
2011-01-14 10:50:00,89.49,89.52,89.26,89.28,30400.0,67.8511,67.8738,67.6767,67.6919,30400.0
2011-01-14 10:55:00,89.27,89.41,89.14,89.4,85700.0,67.6843,67.7904,67.5857,67.7829,85700.0
2011-01-14 11:00:00,89.39,89.49,89.35,89.45,42300.0,67.7753,67.8511,67.7449,67.8208,42300.0
2011-01-14 11:05:00,89.46,89.64,89.45,89.62,82200.0,67.8283,67.9648,67.8208,67.9497,82200.0
2011-01-14 11:10:00,89.64,89.74,89.57,89.62,64100.0,67.9648,68.0406,67.9117,67.9497,64100.0
2011-01-14 11:15:00,89.61,89.67,89.44,89.46,38600.0,67.9421,67.9876,67.8132,67.8283,38600.0
2011-01-14 11:20:00,89.46,89.52,89.28,89.31,35600.0,67.8283,67.8738,67.6919,67.7146,35600.0
2011-01-14 11:25:00,89.3,89.34,89.2,89.2,20100.0,67.707,67.7374,67.6312,67.6312,20100.0
2011-01-14 11:30:00,89.23,89.26,89.06,89.08,48500.0,67.654,67.6767,67.5251,67.5402,48500.0
2011-01-14 11:35:00,89.07,89.14,89.02,89.09,88700.0,67.5326,67.5857,67.4947,67.5478,88700.0
2011-01-14 11:40:00,89.07,89.09,88.96,89.08,40500.0,67.5326,67.5478,67.4492,67.5402,40500.0
2011-01-14 11:45:00,89.11,89.26,89.11,89.23,14800.0,67.563,67.6767,67.563,67.654,14800.0
2011-01-14 11:50:00,89.23,89.23,89.08,89.09,16200.0,67.654,67.654,67.5402,67.5478,16200.0
2011-01-14 11:55:00,89.08,89.18,89.07,89.18,17400.0,67.5402,67.616,67.5326,67.616,17400.0
2011-01-14 12:00:00,89.18,89.19,89.12,89.19,25700.0,67.616,67.6236,67.5706,67.6236,25700.0
2011-01-14 12:05:00,89.2,89.26,89.15,89.26,14300.0,67.6312,67.6767,67.5933,67.6767,14300.0
2011-01-14 12:10:00,89.26,89.49,89.25,89.47,28800.0,67.6767,67.8511,67.6691,67.8359,28800.0
2011-01-14 12:15:00,89.46,89.51,89.4,89.49,20400.0,67.8283,67.8663,67.7829,67.8511,20400.0
2011-01-14 12:20:00,89.49,89.5,89.42,89.45,45000.0,67.8511,67.8587,67.798,67.8208,45000.0
2011-01-14 12:25:00,89.45,89.48,89.43,89.45,21100.0,67.8208,67.8435,67.8056,67.8208,21100.0
2011-01-14 12:30:00,89.44,89.59,89.44,89.51,27200.0,67.8132,67.9269,67.8132,67.8663,27200.0
2011-01-14 12:35:00,89.49,89.57,89.48,89.53,11300.0,67.8511,67.9117,67.8435,67.8814,11300.0
2011-01-14 12:40:00,89.54,89.58,89.51,89.58,15100.0,67.889,67.9193,67.8663,67.9193,15100.0
2011-01-14 12:45:00,89.58,89.67,89.53,89.59,80200.0,67.9193,67.9876,67.8814,67.9269,80200.0
2011-01-14 12:50:00,89.61,89.61,89.46,89.46,20300.0,67.9421,67.9421,67.8283,67.8283,20300.0
2011-01-14 12:55:00,89.46,89.46,89.37,89.4,16100.0,67.8283,67.8283,67.7601,67.7829,16100.0
2011-01-14 13:00:00,89.4,89.47,89.4,89.44,12200.0,67.7829,67.8359,67.7829,67.8132,12200.0
2011-01-14 13:05:00,89.44,89.46,89.36,89.36,8400.0,67.8132,67.8283,67.7525,67.7525,8400.0
2011-01-14 13:10:00,89.36,89.43,89.31,89.32,30800.0,67.7525,67.8056,67.7146,67.7222,30800.0
2011-01-14 13:15:00,89.33,89.45,89.33,89.4,14100.0,67.7298,67.8208,67.7298,67.7829,14100.0
2011-01-14 13:20:00,89.38,89.49,89.37,89.46,23200.0,67.7677,67.8511,67.7601,67.8283,23200.0
2011-01-14 13:25:00,89.44,89.46,89.36,89.37,12200.0,67.8132,67.8283,67.7525,67.7601,12200.0
2011-01-14 13:30:00,89.38,89.54,89.38,89.5,21700.0,67.7677,67.889,67.7677,67.8587,21700.0
2011-01-14 13:35:00,89.49,89.62,89.48,89.61,20700.0,67.8511,67.9497,67.8435,67.9421,20700.0
2011-01-14 13:40:00,89.62,89.63,89.58,89.61,23400.0,67.9497,67.9572,67.9193,67.9421,23400.0
2011-01-14 13:45:00,89.62,89.69,89.62,89.68,18900.0,67.9497,68.0027,67.9497,67.9951,18900.0
2011-01-14 13:50:00,89.69,89.79,89.67,89.78,17200.0,68.0027,68.0785,67.9876,68.071,17200.0
2011-01-14 13:55:00,89.77,89.87,89.77,89.81,81100.0,68.0634,68.1392,68.0634,68.0937,81100.0
2011-01-14 14:00:00,89.82,89.85,89.68,89.68,19700.0,68.1013,68.124,67.9951,67.9951,19700.0
2011-01-14 14:05:00,89.67,89.86,89.65,89.79,22100.0,67.9876,68.1316,67.9724,68.0785,22100.0
2011-01-14 14:10:00,89.78,89.8,89.75,89.75,19800.0,68.071,68.0861,68.0482,68.0482,19800.0
2011-01-14 14:15:00,89.77,89.77,89.69,89.74,22800.0,68.0634,68.0634,68.0027,68.0406,22800.0
2011-01-14 14:20:00,89.74,89.76,89.67,89.68,16400.0,68.0406,68.0558,67.9876,67.9951,16400.0
2011-01-14 14:25:00,89.67,89.74,89.66,89.69,17700.0,67.9876,68.0406,67.98,68.0027,17700.0
2011-01-14 14:30:00,89.69,89.7,89.59,89.61,27200.0,68.0027,68.0103,67.9269,67.9421,27200.0
2011-01-14 14:35:00,89.6,89.61,89.49,89.53,20200.0,67.9345,67.9421,67.8511,67.8814,20200.0
2011-01-14 14:40:00,89.53,89.55,89.48,89.55,18500.0,67.8814,67.8966,67.8435,67.8966,18500.0
2011-01-14 14:45:00,89.55,89.61,89.54,89.58,23600.0,67.8966,67.9421,67.889,67.9193,23600.0
2011-01-14 14:50:00,89.58,89.6,89.54,89.54,19000.0,67.9193,67.9345,67.889,67.889,19000.0
2011-01-14 14:55:00,89.55,89.56,89.47,89.53,34400.0,67.8966,67.9042,67.8359,67.8814,34400.0
2011-01-14 15:00:00,89.54,89.58,89.52,89.57,21100.0,67.889,67.9193,67.8738,67.9117,21100.0
2011-01-14 15:05:00,89.58,89.6,89.51,89.55,20800.0,67.9193,67.9345,67.8663,67.8966,20800.0
2011-01-14 15:10:00,89.55,89.55,89.43,89.49,27900.0,67.8966,67.8966,67.8056,67.8511,27900.0
2011-01-14 15:15:00,89.48,89.6,89.45,89.59,27900.0,67.8435,67.9345,67.8208,67.9269,27900.0
2011-01-14 15:20:00,89.59,89.66,89.57,89.59,37000.0,67.9269,67.98,67.9117,67.9269,37000.0
2011-01-14 15:25:00,89.58,89.6,89.45,89.47,32300.0,67.9193,67.9345,67.8208,67.8359,32300.0
2011-01-14 15:30:00,89.48,89.49,89.41,89.41,44800.0,67.8435,67.8511,67.7904,67.7904,44800.0
2011-01-14 15:35:00,89.44,89.5,89.43,89.47,37400.0,67.8132,67.8587,67.8056,67.8359,37400.0
2011-01-14 15:40:00,89.47,89.48,89.4,89.45,44500.0,67.8359,67.8435,67.7829,67.8208,44500.0
2011-01-14 15:45:00,89.46,89.67,89.45,89.62,76500.0,67.8283,67.9876,67.8208,67.9497,76500.0
2011-01-14 15:50:00,89.62,89.67,89.49,89.52,53200.0,67.9497,67.9876,67.8511,67.8738,53200.0
2011-01-14 15:55:00,89.51,89.58,89.41,89.53,126900.0,67.8663,67.9193,67.7904,67.8814,126900.0
2011-01-18 09:30:00,89.7,89.96,89.69,89.96,178700.0,68.0103,68.2074,68.0027,68.2074,178700.0
2011-01-18 09:35:00,89.96,90.19,89.8,90.15,331200.0,68.2074,68.3818,68.0861,68.3515,331200.0
2011-01-18 09:40:00,90.15,90.68,90.08,90.67,101200.0,68.3515,68.7533,68.2984,68.7458,101200.0
2011-01-18 09:45:00,90.67,90.75,90.33,90.33,68800.0,68.7458,68.8064,68.488,68.488,68800.0
2011-01-18 09:50:00,90.32,90.36,90.17,90.19,55600.0,68.4804,68.5107,68.3667,68.3818,55600.0
2011-01-18 09:55:00,90.19,90.43,90.12,90.43,54300.0,68.3818,68.5638,68.3288,68.5638,54300.0
2011-01-18 10:00:00,90.43,90.44,90.08,90.39,48500.0,68.5638,68.5714,68.2984,68.5335,48500.0
2011-01-18 10:05:00,90.35,90.45,90.19,90.22,61100.0,68.5031,68.579,68.3818,68.4046,61100.0
2011-01-18 10:10:00,90.22,90.62,90.22,90.62,22600.0,68.4046,68.7079,68.4046,68.7079,22600.0
2011-01-18 10:15:00,90.62,90.71,90.6,90.62,49300.0,68.7079,68.7761,68.6927,68.7079,49300.0
2011-01-18 10:20:00,90.62,90.88,90.53,90.67,64200.0,68.7079,68.905,68.6396,68.7458,64200.0
2011-01-18 10:25:00,90.67,90.92,90.59,90.76,72500.0,68.7458,68.9353,68.6851,68.814,72500.0
2011-01-18 10:30:00,90.77,90.81,90.52,90.66,46300.0,68.8216,68.8519,68.632,68.7382,46300.0
2011-01-18 10:35:00,90.66,90.94,90.66,90.94,38600.0,68.7382,68.9505,68.7382,68.9505,38600.0
2011-01-18 10:40:00,90.94,90.99,90.79,90.97,74300.0,68.9505,68.9884,68.8367,68.9732,74300.0
2011-01-18 10:45:00,90.97,91.1,90.91,90.99,139100.0,68.9732,69.0718,68.9277,68.9884,139100.0
2011-01-18 10:50:00,91.02,91.13,90.98,91.1,35400.0,69.0111,69.0945,68.9808,69.0718,35400.0
2011-01-18 10:55:00,91.09,91.09,90.84,90.99,34100.0,69.0642,69.0642,68.8747,68.9884,34100.0
2011-01-18 11:00:00,90.99,91.05,90.94,91.0,19900.0,68.9884,69.0339,68.9505,68.996,19900.0
2011-01-18 11:05:00,91.0,91.15,91.0,91.05,41000.0,68.996,69.1097,68.996,69.0339,41000.0
2011-01-18 11:10:00,91.04,91.04,90.88,90.96,29000.0,69.0263,69.0263,68.905,68.9656,29000.0
2011-01-18 11:15:00,90.96,91.17,90.96,91.15,49700.0,68.9656,69.1249,68.9656,69.1097,49700.0
2011-01-18 11:20:00,91.17,91.38,91.14,91.37,56100.0,69.1249,69.2841,69.1021,69.2765,56100.0
2011-01-18 11:25:00,91.38,91.4,91.18,91.27,47000.0,69.2841,69.2992,69.1324,69.2007,47000.0
2011-01-18 11:30:00,91.26,91.35,91.19,91.35,25800.0,69.1931,69.2613,69.14,69.2613,25800.0
2011-01-18 11:35:00,91.33,91.35,91.19,91.26,21000.0,69.2462,69.2613,69.14,69.1931,21000.0
2011-01-18 11:40:00,91.24,91.34,91.2,91.32,23900.0,69.1779,69.2538,69.1476,69.2386,23900.0
2011-01-18 11:45:00,91.32,91.5,91.32,91.5,61600.0,69.2386,69.3751,69.2386,69.3751,61600.0
2011-01-18 11:50:00,91.48,91.54,91.47,91.5,73400.0,69.3599,69.4054,69.3523,69.3751,73400.0
2011-01-18 11:55:00,91.5,91.61,91.5,91.53,63100.0,69.3751,69.4585,69.3751,69.3978,63100.0
2011-01-18 12:00:00,91.53,91.62,91.52,91.58,58600.0,69.3978,69.4661,69.3902,69.4357,58600.0
2011-01-18 12:05:00,91.58,91.63,91.45,91.46,74300.0,69.4357,69.4736,69.3372,69.3447,74300.0
2011-01-18 12:10:00,91.46,91.54,91.41,91.42,63700.0,69.3447,69.4054,69.3068,69.3144,63700.0
2011-01-18 12:15:00,91.4,91.45,91.38,91.38,51900.0,69.2992,69.3372,69.2841,69.2841,51900.0
2011-01-18 12:20:00,91.38,91.4,91.3,91.34,38400.0,69.2841,69.2992,69.2234,69.2538,38400.0
2011-01-18 12:25:00,91.32,91.37,91.28,91.3,31000.0,69.2386,69.2765,69.2083,69.2234,31000.0
2011-01-18 12:30:00,91.29,91.3,91.18,91.19,35400.0,69.2158,69.2234,69.1324,69.14,35400.0
2011-01-18 12:35:00,91.19,91.22,91.17,91.2,62900.0,69.14,69.1628,69.1249,69.1476,62900.0
2011-01-18 12:40:00,91.21,91.22,91.19,91.21,22300.0,69.1552,69.1628,69.14,69.1552,22300.0
2011-01-18 12:45:00,91.21,91.22,91.12,91.17,29700.0,69.1552,69.1628,69.087,69.1249,29700.0
2011-01-18 12:50:00,91.17,91.18,91.06,91.06,29700.0,69.1249,69.1324,69.0415,69.0415,29700.0
2011-01-18 12:55:00,91.05,91.22,91.05,91.16,24600.0,69.0339,69.1628,69.0339,69.1173,24600.0
2011-01-18 13:00:00,91.17,91.34,91.15,91.3,42300.0,69.1249,69.2538,69.1097,69.2234,42300.0
2011-01-18 13:05:00,91.28,91.34,91.26,91.3,32300.0,69.2083,69.2538,69.1931,69.2234,32300.0
2011-01-18 13:10:00,91.29,91.33,91.17,91.17,27100.0,69.2158,69.2462,69.1249,69.1249,27100.0
2011-01-18 13:15:00,91.17,91.17,91.1,91.13,24900.0,69.1249,69.1249,69.0718,69.0945,24900.0
2011-01-18 13:20:00,91.14,91.14,91.07,91.09,20800.0,69.1021,69.1021,69.049,69.0642,20800.0
2011-01-18 13:25:00,91.09,91.09,91.04,91.05,30700.0,69.0642,69.0642,69.0263,69.0339,30700.0
2011-01-18 13:30:00,91.05,91.08,90.98,91.0,48700.0,69.0339,69.0566,68.9808,68.996,48700.0
2011-01-18 13:35:00,91.0,91.05,90.95,90.97,49100.0,68.996,69.0339,68.9581,68.9732,49100.0
2011-01-18 13:40:00,90.98,91.04,90.98,90.99,35800.0,68.9808,69.0263,68.9808,68.9884,35800.0
2011-01-18 13:45:00,91.0,91.0,90.76,90.78,34600.0,68.996,68.996,68.814,68.8292,34600.0
2011-01-18 13:50:00,90.78,90.82,90.77,90.8,29900.0,68.8292,68.8595,68.8216,68.8443,29900.0
2011-01-18 13:55:00,90.8,90.81,90.73,90.81,39900.0,68.8443,68.8519,68.7913,68.8519,39900.0
2011-01-18 14:00:00,90.8,90.82,90.79,90.8,36800.0,68.8443,68.8595,68.8367,68.8443,36800.0
2011-01-18 14:05:00,90.82,90.85,90.8,90.85,29100.0,68.8595,68.8822,68.8443,68.8822,29100.0
2011-01-18 14:10:00,90.85,90.85,90.8,90.83,25400.0,68.8822,68.8822,68.8443,68.8671,25400.0
2011-01-18 14:15:00,90.82,90.86,90.76,90.79,66300.0,68.8595,68.8898,68.814,68.8367,66300.0
2011-01-18 14:20:00,90.79,90.79,90.71,90.72,30100.0,68.8367,68.8367,68.7761,68.7837,30100.0
2011-01-18 14:25:00,90.73,90.8,90.71,90.74,45300.0,68.7913,68.8443,68.7761,68.7988,45300.0
2011-01-18 14:30:00,90.75,90.77,90.72,90.73,43900.0,68.8064,68.8216,68.7837,68.7913,43900.0
2011-01-18 14:35:00,90.74,90.77,90.68,90.71,82000.0,68.7988,68.8216,68.7533,68.7761,82000.0
2011-01-18 14:40:00,90.72,90.72,90.53,90.55,54500.0,68.7837,68.7837,68.6396,68.6548,54500.0
2011-01-18 14:45:00,90.55,90.6,90.53,90.6,37700.0,68.6548,68.6927,68.6396,68.6927,37700.0
2011-01-18 14:50:00,90.6,90.71,90.59,90.7,32600.0,68.6927,68.7761,68.6851,68.7685,32600.0
2011-01-18 14:55:00,90.69,90.71,90.66,90.71,35700.0,68.7609,68.7761,68.7382,68.7761,35700.0
2011-01-18 15:00:00,90.69,90.71,90.64,90.68,34300.0,68.7609,68.7761,68.723,68.7533,34300.0
2011-01-18 15:05:00,90.67,90.72,90.58,90.62,38300.0,68.7458,68.7837,68.6775,68.7079,38300.0
2011-01-18 15:10:00,90.59,90.68,90.57,90.58,38400.0,68.6851,68.7533,68.6699,68.6775,38400.0
2011-01-18 15:15:00,90.59,90.6,90.53,90.53,56500.0,68.6851,68.6927,68.6396,68.6396,56500.0
2011-01-18 15:20:00,90.53,90.55,90.46,90.5,59600.0,68.6396,68.6548,68.5865,68.6169,59600.0
2011-01-18 15:25:00,90.49,90.53,90.47,90.5,40700.0,68.6093,68.6396,68.5941,68.6169,40700.0
2011-01-18 15:30:00,90.48,90.52,90.46,90.49,58300.0,68.6017,68.632,68.5865,68.6093,58300.0
2011-01-18 15:35:00,90.5,90.75,90.5,90.75,53300.0,68.6169,68.8064,68.6169,68.8064,53300.0
2011-01-18 15:40:00,90.75,90.81,90.69,90.72,76200.0,68.8064,68.8519,68.7609,68.7837,76200.0
2011-01-18 15:45:00,90.72,90.76,90.59,90.63,64600.0,68.7837,68.814,68.6851,68.7154,64600.0
2011-01-18 15:50:00,90.64,90.7,90.62,90.62,68600.0,68.723,68.7685,68.7079,68.7079,68600.0
2011-01-18 15:55:00,90.62,90.64,90.6,90.63,166400.0,68.7079,68.723,68.6927,68.7154,166400.0
2011-01-19 09:30:00,90.5,91.13,90.33,90.95,125800.0,68.6169,69.0945,68.488,68.9581,125800.0
2011-01-19 09:35:00,90.9,91.28,90.8,91.03,117400.0,68.9201,69.2083,68.8443,69.0187,117400.0
2011-01-19 09:40:00,91.0,91.07,90.84,90.87,218300.0,68.996,69.049,68.8747,68.8974,218300.0
2011-01-19 09:45:00,90.87,91.01,90.8,90.94,92700.0,68.8974,69.0036,68.8443,68.9505,92700.0
2011-01-19 09:50:00,90.88,91.0,90.75,90.94,56600.0,68.905,68.996,68.8064,68.9505,56600.0
2011-01-19 09:55:00,90.99,90.99,90.52,90.58,108100.0,68.9884,68.9884,68.632,68.6775,108100.0
2011-01-19 10:00:00,90.57,91.01,90.53,90.9,187800.0,68.6699,69.0036,68.6396,68.9201,187800.0
2011-01-19 10:05:00,90.9,91.08,90.89,91.08,35100.0,68.9201,69.0566,68.9126,69.0566,35100.0
2011-01-19 10:10:00,91.06,91.07,90.88,90.94,26900.0,69.0415,69.049,68.905,68.9505,26900.0
2011-01-19 10:15:00,90.97,91.02,90.86,90.88,47800.0,68.9732,69.0111,68.8898,68.905,47800.0
2011-01-19 10:20:00,90.9,90.9,90.4,90.4,55700.0,68.9201,68.9201,68.541,68.541,55700.0
2011-01-19 10:25:00,90.4,90.6,90.3,90.59,55000.0,68.541,68.6927,68.4652,68.6851,55000.0
2011-01-19 10:30:00,90.57,90.57,90.26,90.26,212600.0,68.6699,68.6699,68.4349,68.4349,212600.0
2011-01-19 10:35:00,90.25,90.52,90.25,90.45,137900.0,68.4273,68.632,68.4273,68.579,137900.0
2011-01-19 10:40:00,90.44,90.51,89.94,89.94,92400.0,68.5714,68.6245,68.1923,68.1923,92400.0
2011-01-19 10:45:00,90.01,90.05,89.94,90.04,66300.0,68.2454,68.2757,68.1923,68.2681,66300.0
2011-01-19 10:50:00,90.06,90.11,89.98,90.08,66500.0,68.2833,68.3212,68.2226,68.2984,66500.0
2011-01-19 10:55:00,90.08,90.2,90.0,90.12,106600.0,68.2984,68.3894,68.2378,68.3288,106600.0
2011-01-19 11:00:00,90.14,90.2,90.03,90.04,20200.0,68.3439,68.3894,68.2605,68.2681,20200.0
2011-01-19 11:05:00,90.03,90.12,90.01,90.08,28200.0,68.2605,68.3288,68.2454,68.2984,28200.0
2011-01-19 11:10:00,90.09,90.11,89.98,89.98,38300.0,68.306,68.3212,68.2226,68.2226,38300.0
2011-01-19 11:15:00,89.98,90.02,89.9,89.98,46500.0,68.2226,68.2529,68.162,68.2226,46500.0
2011-01-19 11:20:00,90.01,90.02,89.63,89.65,58300.0,68.2454,68.2529,67.9572,67.9724,58300.0
2011-01-19 11:25:00,89.63,89.89,89.61,89.86,40700.0,67.9572,68.1544,67.9421,68.1316,40700.0
2011-01-19 11:30:00,89.88,89.96,89.8,89.96,29800.0,68.1468,68.2074,68.0861,68.2074,29800.0
2011-01-19 11:35:00,89.96,90.01,89.91,89.91,71900.0,68.2074,68.2454,68.1695,68.1695,71900.0
2011-01-19 11:40:00,89.92,89.92,89.81,89.9,44200.0,68.1771,68.1771,68.0937,68.162,44200.0
2011-01-19 11:45:00,89.89,90.03,89.88,90.01,17700.0,68.1544,68.2605,68.1468,68.2454,17700.0
2011-01-19 11:50:00,90.0,90.0,89.85,89.89,9000.0,68.2378,68.2378,68.124,68.1544,9000.0
2011-01-19 11:55:00,89.9,89.96,89.84,89.94,69200.0,68.162,68.2074,68.1165,68.1923,69200.0
2011-01-19 12:00:00,89.92,90.02,89.91,89.99,49000.0,68.1771,68.2529,68.1695,68.2302,49000.0
2011-01-19 12:05:00,89.98,90.02,89.9,89.9,50900.0,68.2226,68.2529,68.162,68.162,50900.0
2011-01-19 12:10:00,89.9,89.97,89.89,89.89,9600.0,68.162,68.215,68.1544,68.1544,9600.0
2011-01-19 12:15:00,89.92,89.94,89.76,89.78,13500.0,68.1771,68.1923,68.0558,68.071,13500.0
2011-01-19 12:20:00,89.79,89.93,89.76,89.84,11400.0,68.0785,68.1847,68.0558,68.1165,11400.0
2011-01-19 12:25:00,89.86,89.91,89.75,89.75,18100.0,68.1316,68.1695,68.0482,68.0482,18100.0
2011-01-19 12:30:00,89.76,89.84,89.75,89.82,33900.0,68.0558,68.1165,68.0482,68.1013,33900.0
2011-01-19 12:35:00,89.82,89.95,89.79,89.92,40700.0,68.1013,68.1999,68.0785,68.1771,40700.0
2011-01-19 12:40:00,89.92,90.0,89.84,89.94,30400.0,68.1771,68.2378,68.1165,68.1923,30400.0
2011-01-19 12:45:00,89.91,89.95,89.72,89.77,80800.0,68.1695,68.1999,68.0255,68.0634,80800.0
2011-01-19 12:50:00,89.8,90.01,89.8,90.01,57000.0,68.0861,68.2454,68.0861,68.2454,57000.0
2011-01-19 12:55:00,89.99,90.02,89.96,90.0,25900.0,68.2302,68.2529,68.2074,68.2378,25900.0
2011-01-19 13:00:00,89.99,90.03,89.88,90.01,92300.0,68.2302,68.2605,68.1468,68.2454,92300.0
2011-01-19 13:05:00,90.0,90.03,89.95,89.96,47900.0,68.2378,68.2605,68.1999,68.2074,47900.0
2011-01-19 13:10:00,89.95,90.03,89.85,89.85,18400.0,68.1999,68.2605,68.124,68.124,18400.0
2011-01-19 13:15:00,89.89,89.9,89.85,89.9,12500.0,68.1544,68.162,68.124,68.162,12500.0
2011-01-19 13:20:00,89.9,90.0,89.89,89.96,53100.0,68.162,68.2378,68.1544,68.2074,53100.0
2011-01-19 13:25:00,89.97,90.04,89.96,89.99,57500.0,68.215,68.2681,68.2074,68.2302,57500.0
2011-01-19 13:30:00,89.99,90.07,89.96,90.07,22600.0,68.2302,68.2908,68.2074,68.2908,22600.0
2011-01-19 13:35:00,90.09,90.14,90.06,90.08,17700.0,68.306,68.3439,68.2833,68.2984,17700.0
2011-01-19 13:40:00,90.08,90.08,89.98,89.98,89200.0,68.2984,68.2984,68.2226,68.2226,89200.0
2011-01-19 13:45:00,89.99,89.99,89.91,89.95,17100.0,68.2302,68.2302,68.1695,68.1999,17100.0
2011-01-19 13:50:00,89.95,89.96,89.91,89.93,13800.0,68.1999,68.2074,68.1695,68.1847,13800.0
2011-01-19 13:55:00,89.94,90.01,89.94,89.99,15000.0,68.1923,68.2454,68.1923,68.2302,15000.0
2011-01-19 14:00:00,90.0,90.01,89.87,89.88,10400.0,68.2378,68.2454,68.1392,68.1468,10400.0
2011-01-19 14:05:00,89.87,89.87,89.72,89.72,22500.0,68.1392,68.1392,68.0255,68.0255,22500.0
2011-01-19 14:10:00,89.72,89.73,89.52,89.52,106500.0,68.0255,68.0331,67.8738,67.8738,106500.0
2011-01-19 14:15:00,89.52,89.53,89.27,89.29,70000.0,67.8738,67.8814,67.6843,67.6995,70000.0
2011-01-19 14:20:00,89.29,89.33,89.05,89.05,105000.0,67.6995,67.7298,67.5175,67.5175,105000.0
2011-01-19 14:25:00,89.06,89.06,88.78,88.99,118000.0,67.5251,67.5251,67.3128,67.472,118000.0
2011-01-19 14:30:00,88.99,89.13,88.79,89.08,82700.0,67.472,67.5781,67.3204,67.5402,82700.0
2011-01-19 14:35:00,89.08,89.2,89.07,89.09,30800.0,67.5402,67.6312,67.5326,67.5478,30800.0
2011-01-19 14:40:00,89.09,89.2,88.92,89.1,35100.0,67.5478,67.6312,67.4189,67.5554,35100.0
2011-01-19 14:45:00,89.11,89.27,89.1,89.27,57300.0,67.563,67.6843,67.5554,67.6843,57300.0
2011-01-19 14:50:00,89.27,89.28,88.96,88.96,49500.0,67.6843,67.6919,67.4492,67.4492,49500.0
2011-01-19 14:55:00,88.99,89.14,88.99,89.12,45800.0,67.472,67.5857,67.472,67.5706,45800.0
2011-01-19 15:00:00,89.12,89.25,89.11,89.17,29600.0,67.5706,67.6691,67.563,67.6085,29600.0
2011-01-19 15:05:00,89.18,89.27,89.05,89.05,25600.0,67.616,67.6843,67.5175,67.5175,25600.0
2011-01-19 15:10:00,89.09,89.11,89.0,89.04,53800.0,67.5478,67.563,67.4796,67.5099,53800.0
2011-01-19 15:15:00,89.07,89.5,89.07,89.45,90800.0,67.5326,67.8587,67.5326,67.8208,90800.0
2011-01-19 15:20:00,89.45,89.49,89.37,89.42,36900.0,67.8208,67.8511,67.7601,67.798,36900.0
2011-01-19 15:25:00,89.43,89.48,89.32,89.36,45900.0,67.8056,67.8435,67.7222,67.7525,45900.0
2011-01-19 15:30:00,89.35,89.38,89.16,89.23,60400.0,67.7449,67.7677,67.6009,67.654,60400.0
2011-01-19 15:35:00,89.25,89.26,89.03,89.2,79200.0,67.6691,67.6767,67.5023,67.6312,79200.0
2011-01-19 15:40:00,89.19,89.28,89.08,89.23,93600.0,67.6236,67.6919,67.5402,67.654,93600.0
2011-01-19 15:45:00,89.24,89.39,89.22,89.26,66100.0,67.6615,67.7753,67.6464,67.6767,66100.0
2011-01-19 15:50:00,89.26,89.28,89.15,89.19,62100.0,67.6767,67.6919,67.5933,67.6236,62100.0
2011-01-19 15:55:00,89.17,89.4,89.14,89.4,124400.0,67.6085,67.7829,67.5857,67.7829,124400.0
2011-01-20 09:30:00,89.01,89.16,88.29,88.34,184300.0,67.4872,67.6009,66.9413,66.9792,184300.0
2011-01-20 09:35:00,88.47,88.71,88.09,88.63,78900.0,67.0777,67.2597,66.7896,67.199,78900.0
2011-01-20 09:40:00,88.67,89.22,88.63,89.22,65800.0,67.2294,67.6464,67.199,67.6464,65800.0
2011-01-20 09:45:00,89.22,89.4,88.97,89.29,102700.0,67.6464,67.7829,67.4568,67.6995,102700.0
2011-01-20 09:50:00,89.29,89.64,89.2,89.64,76500.0,67.6995,67.9648,67.6312,67.9648,76500.0
2011-01-20 09:55:00,89.62,90.0,89.53,89.9,74700.0,67.9497,68.2378,67.8814,68.162,74700.0
2011-01-20 10:00:00,89.9,90.0,89.77,89.77,88700.0,68.162,68.2378,68.0634,68.0634,88700.0
2011-01-20 10:05:00,89.75,89.87,89.41,89.45,95400.0,68.0482,68.1392,67.7904,67.8208,95400.0
2011-01-20 10:10:00,89.46,89.5,89.16,89.21,128500.0,67.8283,67.8587,67.6009,67.6388,128500.0
2011-01-20 10:15:00,89.16,89.28,88.68,88.69,102800.0,67.6009,67.6919,67.237,67.2445,102800.0
2011-01-20 10:20:00,88.69,88.74,88.42,88.49,72300.0,67.2445,67.2824,67.0398,67.0929,72300.0
2011-01-20 10:25:00,88.49,88.49,88.22,88.44,99200.0,67.0929,67.0929,66.8882,67.055,99200.0
2011-01-20 10:30:00,88.42,88.53,88.23,88.37,68500.0,67.0398,67.1232,66.8958,67.0019,68500.0
2011-01-20 10:35:00,88.39,88.41,88.25,88.27,45600.0,67.0171,67.0322,66.9109,66.9261,45600.0
2011-01-20 10:40:00,88.26,88.29,88.11,88.2,48200.0,66.9185,66.9413,66.8048,66.873,48200.0
2011-01-20 10:45:00,88.2,88.23,88.03,88.23,40000.0,66.873,66.8958,66.7441,66.8958,40000.0
2011-01-20 10:50:00,88.23,88.23,87.75,87.76,86500.0,66.8958,66.8958,66.5318,66.5394,86500.0
2011-01-20 10:55:00,87.76,87.84,87.6,87.75,46700.0,66.5394,66.6001,66.4181,66.5318,46700.0
2011-01-20 11:00:00,87.76,88.12,87.74,88.12,41700.0,66.5394,66.8124,66.5242,66.8124,41700.0
2011-01-20 11:05:00,88.09,88.15,87.92,88.0,35500.0,66.7896,66.8351,66.6607,66.7214,35500.0
2011-01-20 11:10:00,88.01,88.03,87.75,87.92,37400.0,66.729,66.7441,66.5318,66.6607,37400.0
2011-01-20 11:15:00,87.9,87.9,87.64,87.64,38600.0,66.6456,66.6456,66.4484,66.4484,38600.0
2011-01-20 11:20:00,87.65,87.78,87.52,87.52,47800.0,66.456,66.5546,66.3574,66.3574,47800.0
2011-01-20 11:25:00,87.55,87.59,87.22,87.32,85100.0,66.3802,66.4105,66.13,66.2058,85100.0
2011-01-20 11:30:00,87.29,87.32,86.89,87.02,124100.0,66.1831,66.2058,65.8798,65.9783,124100.0
2011-01-20 11:35:00,87.03,87.25,87.03,87.24,55600.0,65.9859,66.1527,65.9859,66.1451,55600.0
2011-01-20 11:40:00,87.25,87.36,87.19,87.35,32300.0,66.1527,66.2361,66.1072,66.2285,32300.0
2011-01-20 11:45:00,87.35,87.61,87.28,87.49,60800.0,66.2285,66.4257,66.1755,66.3347,60800.0
2011-01-20 11:50:00,87.5,87.58,87.48,87.5,44200.0,66.3423,66.4029,66.3271,66.3423,44200.0
2011-01-20 11:55:00,87.56,87.88,87.52,87.83,36600.0,66.3878,66.6304,66.3574,66.5925,36600.0
2011-01-20 12:00:00,87.81,87.91,87.71,87.71,32600.0,66.5773,66.6531,66.5015,66.5015,32600.0
2011-01-20 12:05:00,87.71,87.99,87.71,87.97,32500.0,66.5015,66.7138,66.5015,66.6986,32500.0
2011-01-20 12:10:00,87.95,88.06,87.93,88.0,45500.0,66.6835,66.7669,66.6683,66.7214,45500.0
2011-01-20 12:15:00,88.01,88.02,87.94,88.0,20300.0,66.729,66.7365,66.6759,66.7214,20300.0
2011-01-20 12:20:00,88.0,88.11,87.97,88.1,22100.0,66.7214,66.8048,66.6986,66.7972,22100.0
2011-01-20 12:25:00,88.13,88.15,88.09,88.1,14000.0,66.8199,66.8351,66.7896,66.7972,14000.0
2011-01-20 12:30:00,88.11,88.15,88.07,88.09,45200.0,66.8048,66.8351,66.7744,66.7896,45200.0
2011-01-20 12:35:00,88.12,88.19,88.1,88.14,20700.0,66.8124,66.8654,66.7972,66.8275,20700.0
2011-01-20 12:40:00,88.14,88.2,88.09,88.19,15000.0,66.8275,66.873,66.7896,66.8654,15000.0
2011-01-20 12:45:00,88.18,88.23,88.17,88.21,30000.0,66.8579,66.8958,66.8503,66.8806,30000.0
2011-01-20 12:50:00,88.21,88.26,88.04,88.2,35200.0,66.8806,66.9185,66.7517,66.873,35200.0
2011-01-20 12:55:00,88.18,88.25,88.08,88.21,41800.0,66.8579,66.9109,66.782,66.8806,41800.0
2011-01-20 13:00:00,88.25,88.29,88.17,88.24,23000.0,66.9109,66.9413,66.8503,66.9033,23000.0
2011-01-20 13:05:00,88.25,88.4,88.21,88.38,27000.0,66.9109,67.0247,66.8806,67.0095,27000.0
2011-01-20 13:10:00,88.35,88.39,88.27,88.35,26500.0,66.9867,67.0171,66.9261,66.9867,26500.0
2011-01-20 13:15:00,88.34,88.46,88.32,88.43,37800.0,66.9792,67.0701,66.964,67.0474,37800.0
2011-01-20 13:20:00,88.41,88.48,88.34,88.48,54300.0,67.0322,67.0853,66.9792,67.0853,54300.0
2011-01-20 13:25:00,88.47,88.63,88.43,88.57,38500.0,67.0777,67.199,67.0474,67.1535,38500.0
2011-01-20 13:30:00,88.56,88.78,88.56,88.7,55100.0,67.146,67.3128,67.146,67.2521,55100.0
2011-01-20 13:35:00,88.7,88.89,88.68,88.85,117300.0,67.2521,67.3962,67.237,67.3658,117300.0
2011-01-20 13:40:00,88.85,88.93,88.78,88.81,53000.0,67.3658,67.4265,67.3128,67.3355,53000.0
2011-01-20 13:45:00,88.82,88.9,88.78,88.9,34800.0,67.3431,67.4038,67.3128,67.4038,34800.0
2011-01-20 13:50:00,88.9,88.96,88.84,88.9,19100.0,67.4038,67.4492,67.3583,67.4038,19100.0
2011-01-20 13:55:00,88.93,89.19,88.9,89.16,46400.0,67.4265,67.6236,67.4038,67.6009,46400.0
2011-01-20 14:00:00,89.17,89.17,89.07,89.09,23300.0,67.6085,67.6085,67.5326,67.5478,23300.0
2011-01-20 14:05:00,89.07,89.15,89.01,89.04,38300.0,67.5326,67.5933,67.4872,67.5099,38300.0
2011-01-20 14:10:00,89.04,89.3,89.01,89.25,41100.0,67.5099,67.707,67.4872,67.6691,41100.0
2011-01-20 14:15:00,89.23,89.24,89.08,89.23,41400.0,67.654,67.6615,67.5402,67.654,41400.0
2011-01-20 14:20:00,89.2,89.2,89.08,89.17,16600.0,67.6312,67.6312,67.5402,67.6085,16600.0
2011-01-20 14:25:00,89.12,89.2,89.02,89.16,17200.0,67.5706,67.6312,67.4947,67.6009,17200.0
2011-01-20 14:30:00,89.16,89.44,89.16,89.31,38700.0,67.6009,67.8132,67.6009,67.7146,38700.0
2011-01-20 14:35:00,89.31,89.32,89.19,89.27,25900.0,67.7146,67.7222,67.6236,67.6843,25900.0
2011-01-20 14:40:00,89.27,89.46,89.25,89.41,22800.0,67.6843,67.8283,67.6691,67.7904,22800.0
2011-01-20 14:45:00,89.41,89.41,89.19,89.2,25000.0,67.7904,67.7904,67.6236,67.6312,25000.0
2011-01-20 14:50:00,89.19,89.23,89.14,89.19,21300.0,67.6236,67.654,67.5857,67.6236,21300.0
2011-01-20 14:55:00,89.17,89.24,89.04,89.18,22100.0,67.6085,67.6615,67.5099,67.616,22100.0
2011-01-20 15:00:00,89.15,89.18,89.04,89.11,22100.0,67.5933,67.616,67.5099,67.563,22100.0
2011-01-20 15:05:00,89.11,89.18,89.05,89.15,28900.0,67.563,67.616,67.5175,67.5933,28900.0
2011-01-20 15:10:00,89.13,89.19,89.08,89.18,17300.0,67.5781,67.6236,67.5402,67.616,17300.0
2011-01-20 15:15:00,89.17,89.17,89.02,89.08,29700.0,67.6085,67.6085,67.4947,67.5402,29700.0
2011-01-20 15:20:00,89.09,89.09,89.01,89.03,22900.0,67.5478,67.5478,67.4872,67.5023,22900.0
2011-01-20 15:25:00,89.04,89.05,88.81,88.86,38800.0,67.5099,67.5175,67.3355,67.3734,38800.0
2011-01-20 15:30:00,88.87,89.05,88.85,89.0,71600.0,67.381,67.5175,67.3658,67.4796,71600.0
2011-01-20 15:35:00,89.01,89.13,88.98,89.07,80600.0,67.4872,67.5781,67.4644,67.5326,80600.0
2011-01-20 15:40:00,89.06,89.21,89.06,89.18,29400.0,67.5251,67.6388,67.5251,67.616,29400.0
2011-01-20 15:45:00,89.17,89.17,89.04,89.09,62000.0,67.6085,67.6085,67.5099,67.5478,62000.0
2011-01-20 15:50:00,89.1,89.19,89.08,89.16,68500.0,67.5554,67.6236,67.5402,67.6009,68500.0
2011-01-20 15:55:00,89.15,89.25,89.12,89.25,108000.0,67.5933,67.6691,67.5706,67.6691,108000.0
2011-01-21 09:30:00,90.52,90.52,89.84,90.16,434400.0,68.632,68.632,68.1165,68.3591,434400.0
2011-01-21 09:35:00,90.13,90.3,89.62,89.7,54700.0,68.3363,68.4652,67.9497,68.0103,54700.0
2011-01-21 09:40:00,89.71,89.96,89.61,89.68,54500.0,68.0179,68.2074,67.9421,67.9951,54500.0
2011-01-21 09:45:00,89.68,90.05,89.68,90.0,41000.0,67.9951,68.2757,67.9951,68.2378,41000.0
2011-01-21 09:50:00,90.01,90.15,89.84,90.13,57300.0,68.2454,68.3515,68.1165,68.3363,57300.0
2011-01-21 09:55:00,90.11,90.45,90.1,90.45,46500.0,68.3212,68.579,68.3136,68.579,46500.0
2011-01-21 10:00:00,90.42,90.64,90.3,90.47,48800.0,68.5562,68.723,68.4652,68.5941,48800.0
2011-01-21 10:05:00,90.47,90.51,90.34,90.34,31600.0,68.5941,68.6245,68.4956,68.4956,31600.0
2011-01-21 10:10:00,90.37,90.45,90.2,90.23,65000.0,68.5183,68.579,68.3894,68.4122,65000.0
2011-01-21 10:15:00,90.26,90.49,90.24,90.44,27300.0,68.4349,68.6093,68.4197,68.5714,27300.0
2011-01-21 10:20:00,90.43,90.44,90.13,90.14,41200.0,68.5638,68.5714,68.3363,68.3439,41200.0
2011-01-21 10:25:00,90.19,90.28,90.15,90.16,22500.0,68.3818,68.4501,68.3515,68.3591,22500.0
2011-01-21 10:30:00,90.09,90.16,89.87,89.88,52600.0,68.306,68.3591,68.1392,68.1468,52600.0
2011-01-21 10:35:00,89.9,90.23,89.85,90.15,43800.0,68.162,68.4122,68.124,68.3515,43800.0
2011-01-21 10:40:00,90.15,90.22,90.09,90.17,29300.0,68.3515,68.4046,68.306,68.3667,29300.0
2011-01-21 10:45:00,90.18,90.33,89.87,89.87,21400.0,68.3742,68.488,68.1392,68.1392,21400.0
2011-01-21 10:50:00,89.86,89.98,89.83,89.89,21400.0,68.1316,68.2226,68.1089,68.1544,21400.0
2011-01-21 10:55:00,89.82,89.89,89.68,89.85,29700.0,68.1013,68.1544,67.9951,68.124,29700.0
2011-01-21 11:00:00,89.8,89.9,89.78,89.83,34000.0,68.0861,68.162,68.071,68.1089,34000.0
2011-01-21 11:05:00,89.83,89.88,89.57,89.68,29800.0,68.1089,68.1468,67.9117,67.9951,29800.0
2011-01-21 11:10:00,89.68,89.86,89.67,89.77,12500.0,67.9951,68.1316,67.9876,68.0634,12500.0
2011-01-21 11:15:00,89.74,89.82,89.52,89.55,24300.0,68.0406,68.1013,67.8738,67.8966,24300.0
2011-01-21 11:20:00,89.53,89.57,89.43,89.46,27200.0,67.8814,67.9117,67.8056,67.8283,27200.0
2011-01-21 11:25:00,89.47,89.59,89.45,89.45,25400.0,67.8359,67.9269,67.8208,67.8208,25400.0
2011-01-21 11:30:00,89.46,89.59,89.41,89.49,13900.0,67.8283,67.9269,67.7904,67.8511,13900.0
2011-01-21 11:35:00,89.47,89.5,89.31,89.33,21600.0,67.8359,67.8587,67.7146,67.7298,21600.0
2011-01-21 11:40:00,89.31,89.31,88.88,88.9,53600.0,67.7146,67.7146,67.3886,67.4038,53600.0
2011-01-21 11:45:00,88.9,89.1,88.79,89.1,29700.0,67.4038,67.5554,67.3204,67.5554,29700.0
2011-01-21 11:50:00,89.11,89.2,89.07,89.09,16600.0,67.563,67.6312,67.5326,67.5478,16600.0
2011-01-21 11:55:00,89.06,89.19,89.06,89.15,7800.0,67.5251,67.6236,67.5251,67.5933,7800.0
2011-01-21 12:00:00,89.17,89.19,89.0,89.01,10700.0,67.6085,67.6236,67.4796,67.4872,10700.0
2011-01-21 12:05:00,89.0,89.07,88.88,89.07,20700.0,67.4796,67.5326,67.3886,67.5326,20700.0
2011-01-21 12:10:00,89.08,89.31,89.03,89.24,31200.0,67.5402,67.7146,67.5023,67.6615,31200.0
2011-01-21 12:15:00,89.25,89.36,89.15,89.3,32900.0,67.6691,67.7525,67.5933,67.707,32900.0
2011-01-21 12:20:00,89.31,89.45,89.25,89.25,15000.0,67.7146,67.8208,67.6691,67.6691,15000.0
2011-01-21 12:25:00,89.26,89.35,89.26,89.26,7500.0,67.6767,67.7449,67.6767,67.6767,7500.0
2011-01-21 12:30:00,89.27,89.37,89.18,89.18,14800.0,67.6843,67.7601,67.616,67.616,14800.0
2011-01-21 12:35:00,89.19,89.31,89.19,89.23,21500.0,67.6236,67.7146,67.6236,67.654,21500.0
2011-01-21 12:40:00,89.23,89.26,88.97,88.99,28300.0,67.654,67.6767,67.4568,67.472,28300.0
2011-01-21 12:45:00,88.98,89.03,88.82,89.03,28300.0,67.4644,67.5023,67.3431,67.5023,28300.0
2011-01-21 12:50:00,89.0,89.0,88.79,88.94,17800.0,67.4796,67.4796,67.3204,67.4341,17800.0
2011-01-21 12:55:00,88.96,88.97,88.79,88.79,12800.0,67.4492,67.4568,67.3204,67.3204,12800.0
2011-01-21 13:00:00,88.8,88.8,88.64,88.68,54400.0,67.3279,67.3279,67.2066,67.237,54400.0
2011-01-21 13:05:00,88.7,88.85,88.66,88.81,40000.0,67.2521,67.3658,67.2218,67.3355,40000.0
2011-01-21 13:10:00,88.81,88.97,88.8,88.96,35100.0,67.3355,67.4568,67.3279,67.4492,35100.0
2011-01-21 13:15:00,88.92,89.02,88.91,89.02,19800.0,67.4189,67.4947,67.4113,67.4947,19800.0
2011-01-21 13:20:00,89.0,89.01,88.95,88.97,19900.0,67.4796,67.4872,67.4417,67.4568,19900.0
2011-01-21 13:25:00,89.0,89.0,88.9,88.93,24900.0,67.4796,67.4796,67.4038,67.4265,24900.0
2011-01-21 13:30:00,88.93,89.09,88.9,89.08,27200.0,67.4265,67.5478,67.4038,67.5402,27200.0
2011-01-21 13:35:00,89.08,89.26,89.06,89.25,30100.0,67.5402,67.6767,67.5251,67.6691,30100.0
2011-01-21 13:40:00,89.25,89.26,89.01,89.01,29000.0,67.6691,67.6767,67.4872,67.4872,29000.0
2011-01-21 13:45:00,89.0,89.11,88.95,89.11,17800.0,67.4796,67.563,67.4417,67.563,17800.0
2011-01-21 13:50:00,89.11,89.15,89.06,89.15,28400.0,67.563,67.5933,67.5251,67.5933,28400.0
2011-01-21 13:55:00,89.15,89.35,89.15,89.31,36000.0,67.5933,67.7449,67.5933,67.7146,36000.0
2011-01-21 14:00:00,89.33,89.39,89.22,89.22,26000.0,67.7298,67.7753,67.6464,67.6464,26000.0
2011-01-21 14:05:00,89.23,89.43,89.23,89.42,14800.0,67.654,67.8056,67.654,67.798,14800.0
2011-01-21 14:10:00,89.42,89.43,89.37,89.41,27000.0,67.798,67.8056,67.7601,67.7904,27000.0
2011-01-21 14:15:00,89.43,89.43,89.27,89.31,24200.0,67.8056,67.8056,67.6843,67.7146,24200.0
2011-01-21 14:20:00,89.3,89.39,89.15,89.16,23700.0,67.707,67.7753,67.5933,67.6009,23700.0
2011-01-21 14:25:00,89.14,89.14,89.08,89.09,14000.0,67.5857,67.5857,67.5402,67.5478,14000.0
2011-01-21 14:30:00,89.08,89.33,89.06,89.32,29500.0,67.5402,67.7298,67.5251,67.7222,29500.0
2011-01-21 14:35:00,89.34,89.56,89.32,89.47,62700.0,67.7374,67.9042,67.7222,67.8359,62700.0
2011-01-21 14:40:00,89.45,89.45,89.36,89.36,24000.0,67.8208,67.8208,67.7525,67.7525,24000.0
2011-01-21 14:45:00,89.35,89.45,89.29,89.3,44000.0,67.7449,67.8208,67.6995,67.707,44000.0
2011-01-21 14:50:00,89.3,89.41,89.25,89.4,23400.0,67.707,67.7904,67.6691,67.7829,23400.0
2011-01-21 14:55:00,89.39,89.42,89.36,89.38,21000.0,67.7753,67.798,67.7525,67.7677,21000.0
2011-01-21 15:00:00,89.38,89.56,89.38,89.51,28200.0,67.7677,67.9042,67.7677,67.8663,28200.0
2011-01-21 15:05:00,89.53,89.75,89.5,89.72,37300.0,67.8814,68.0482,67.8587,68.0255,37300.0
2011-01-21 15:10:00,89.72,89.76,89.62,89.65,17600.0,68.0255,68.0558,67.9497,67.9724,17600.0
2011-01-21 15:15:00,89.63,89.74,89.63,89.65,29800.0,67.9572,68.0406,67.9572,67.9724,29800.0
2011-01-21 15:20:00,89.65,89.67,89.6,89.61,36900.0,67.9724,67.9876,67.9345,67.9421,36900.0
2011-01-21 15:25:00,89.59,89.64,89.5,89.5,59600.0,67.9269,67.9648,67.8587,67.8587,59600.0
2011-01-21 15:30:00,89.5,89.5,89.32,89.39,44100.0,67.8587,67.8587,67.7222,67.7753,44100.0
2011-01-21 15:35:00,89.4,89.4,89.22,89.29,26800.0,67.7829,67.7829,67.6464,67.6995,26800.0
2011-01-21 15:40:00,89.31,89.31,88.99,89.01,79000.0,67.7146,67.7146,67.472,67.4872,79000.0
2011-01-21 15:45:00,89.01,89.22,89.0,89.13,67800.0,67.4872,67.6464,67.4796,67.5781,67800.0
2011-01-21 15:50:00,89.14,89.25,89.1,89.14,56800.0,67.5857,67.6691,67.5554,67.5857,56800.0
2011-01-21 15:55:00,89.14,89.25,89.07,89.23,183200.0,67.5857,67.6691,67.5326,67.654,183200.0
2011-01-24 09:30:00,89.47,89.54,89.24,89.44,88500.0,67.8359,67.889,67.6615,67.8132,88500.0
2011-01-24 09:35:00,89.39,89.58,89.39,89.45,31600.0,67.7753,67.9193,67.7753,67.8208,31600.0
2011-01-24 09:40:00,89.47,89.56,89.28,89.46,37700.0,67.8359,67.9042,67.6919,67.8283,37700.0
2011-01-24 09:45:00,89.45,89.81,89.45,89.7,36200.0,67.8208,68.0937,67.8208,68.0103,36200.0
2011-01-24 09:50:00,89.71,89.95,89.71,89.77,57300.0,68.0179,68.1999,68.0179,68.0634,57300.0
2011-01-24 09:55:00,89.78,89.8,89.25,89.25,58900.0,68.071,68.0861,67.6691,67.6691,58900.0
2011-01-24 10:00:00,89.29,89.31,89.02,89.06,61000.0,67.6995,67.7146,67.4947,67.5251,61000.0
2011-01-24 10:05:00,89.04,89.23,88.91,88.99,35700.0,67.5099,67.654,67.4113,67.472,35700.0
2011-01-24 10:10:00,88.99,89.52,88.95,89.51,52500.0,67.472,67.8738,67.4417,67.8663,52500.0
2011-01-24 10:15:00,89.51,89.53,89.24,89.34,25300.0,67.8663,67.8814,67.6615,67.7374,25300.0
2011-01-24 10:20:00,89.35,89.7,89.35,89.62,28600.0,67.7449,68.0103,67.7449,67.9497,28600.0
2011-01-24 10:25:00,89.62,89.8,89.54,89.55,37800.0,67.9497,68.0861,67.889,67.8966,37800.0
2011-01-24 10:30:00,89.52,89.61,89.45,89.56,25800.0,67.8738,67.9421,67.8208,67.9042,25800.0
2011-01-24 10:35:00,89.55,89.81,89.55,89.74,24800.0,67.8966,68.0937,67.8966,68.0406,24800.0
2011-01-24 10:40:00,89.74,89.97,89.72,89.91,44100.0,68.0406,68.215,68.0255,68.1695,44100.0
2011-01-24 10:45:00,89.92,89.94,89.71,89.74,12300.0,68.1771,68.1923,68.0179,68.0406,12300.0
2011-01-24 10:50:00,89.71,89.79,89.65,89.79,11700.0,68.0179,68.0785,67.9724,68.0785,11700.0
2011-01-24 10:55:00,89.79,89.86,89.76,89.82,16700.0,68.0785,68.1316,68.0558,68.1013,16700.0
2011-01-24 11:00:00,89.82,89.82,89.66,89.81,18600.0,68.1013,68.1013,67.98,68.0937,18600.0
2011-01-24 11:05:00,89.78,89.93,89.75,89.9,20000.0,68.071,68.1847,68.0482,68.162,20000.0
2011-01-24 11:10:00,89.92,89.93,89.79,89.86,18000.0,68.1771,68.1847,68.0785,68.1316,18000.0
2011-01-24 11:15:00,89.87,89.9,89.77,89.88,15700.0,68.1392,68.162,68.0634,68.1468,15700.0
2011-01-24 11:20:00,89.88,89.94,89.81,89.88,11000.0,68.1468,68.1923,68.0937,68.1468,11000.0
2011-01-24 11:25:00,89.86,90.03,89.86,89.9,45000.0,68.1316,68.2605,68.1316,68.162,45000.0
2011-01-24 11:30:00,89.91,90.1,89.9,90.06,22100.0,68.1695,68.3136,68.162,68.2833,22100.0
2011-01-24 11:35:00,90.05,90.1,89.99,90.05,21700.0,68.2757,68.3136,68.2302,68.2757,21700.0
2011-01-24 11:40:00,90.08,90.14,90.03,90.1,48400.0,68.2984,68.3439,68.2605,68.3136,48400.0
2011-01-24 11:45:00,90.11,90.12,90.07,90.11,9800.0,68.3212,68.3288,68.2908,68.3212,9800.0
2011-01-24 11:50:00,90.12,90.21,90.04,90.08,37600.0,68.3288,68.397,68.2681,68.2984,37600.0
2011-01-24 11:55:00,90.08,90.11,90.05,90.1,23900.0,68.2984,68.3212,68.2757,68.3136,23900.0
2011-01-24 12:00:00,90.11,90.16,90.09,90.14,24400.0,68.3212,68.3591,68.306,68.3439,24400.0
2011-01-24 12:05:00,90.15,90.26,90.15,90.18,30200.0,68.3515,68.4349,68.3515,68.3742,30200.0
2011-01-24 12:10:00,90.18,90.18,90.03,90.1,13600.0,68.3742,68.3742,68.2605,68.3136,13600.0
2011-01-24 12:15:00,90.06,90.09,90.0,90.05,9300.0,68.2833,68.306,68.2378,68.2757,9300.0
2011-01-24 12:20:00,90.05,90.15,90.04,90.05,14700.0,68.2757,68.3515,68.2681,68.2757,14700.0
2011-01-24 12:25:00,90.01,90.04,89.91,89.92,19600.0,68.2454,68.2681,68.1695,68.1771,19600.0
2011-01-24 12:30:00,89.9,89.95,89.83,89.83,11900.0,68.162,68.1999,68.1089,68.1089,11900.0
2011-01-24 12:35:00,89.82,89.86,89.76,89.85,23900.0,68.1013,68.1316,68.0558,68.124,23900.0
2011-01-24 12:40:00,89.85,89.91,89.83,89.88,7200.0,68.124,68.1695,68.1089,68.1468,7200.0
2011-01-24 12:45:00,89.88,89.9,89.86,89.87,8000.0,68.1468,68.162,68.1316,68.1392,8000.0
2011-01-24 12:50:00,89.86,89.87,89.77,89.77,9200.0,68.1316,68.1392,68.0634,68.0634,9200.0
2011-01-24 12:55:00,89.78,89.84,89.77,89.77,10300.0,68.071,68.1165,68.0634,68.0634,10300.0
2011-01-24 13:00:00,89.77,89.77,89.66,89.69,11500.0,68.0634,68.0634,67.98,68.0027,11500.0
2011-01-24 13:05:00,89.68,89.8,89.68,89.73,10200.0,67.9951,68.0861,67.9951,68.0331,10200.0
2011-01-24 13:10:00,89.72,89.76,89.7,89.73,7500.0,68.0255,68.0558,68.0103,68.0331,7500.0
2011-01-24 13:15:00,89.73,89.87,89.73,89.81,14000.0,68.0331,68.1392,68.0331,68.0937,14000.0
2011-01-24 13:20:00,89.81,89.88,89.8,89.83,12500.0,68.0937,68.1468,68.0861,68.1089,12500.0
2011-01-24 13:25:00,89.82,89.83,89.78,89.79,7500.0,68.1013,68.1089,68.071,68.0785,7500.0
2011-01-24 13:30:00,89.8,89.91,89.78,89.86,69000.0,68.0861,68.1695,68.071,68.1316,69000.0
2011-01-24 13:35:00,89.9,89.91,89.83,89.9,12100.0,68.162,68.1695,68.1089,68.162,12100.0
2011-01-24 13:40:00,89.9,89.95,89.85,89.9,30700.0,68.162,68.1999,68.124,68.162,30700.0
2011-01-24 13:45:00,89.91,90.07,89.84,90.02,40800.0,68.1695,68.2908,68.1165,68.2529,40800.0
2011-01-24 13:50:00,90.03,90.05,89.95,90.02,12200.0,68.2605,68.2757,68.1999,68.2529,12200.0
2011-01-24 13:55:00,90.01,90.05,89.99,90.02,24300.0,68.2454,68.2757,68.2302,68.2529,24300.0
2011-01-24 14:00:00,90.02,90.04,89.96,90.01,16700.0,68.2529,68.2681,68.2074,68.2454,16700.0
2011-01-24 14:05:00,90.02,90.15,89.99,90.09,23400.0,68.2529,68.3515,68.2302,68.306,23400.0
2011-01-24 14:10:00,90.09,90.2,90.09,90.2,21400.0,68.306,68.3894,68.306,68.3894,21400.0
2011-01-24 14:15:00,90.2,90.4,90.2,90.29,41200.0,68.3894,68.541,68.3894,68.4576,41200.0
2011-01-24 14:20:00,90.27,90.28,90.13,90.23,15500.0,68.4425,68.4501,68.3363,68.4122,15500.0
2011-01-24 14:25:00,90.24,90.34,90.18,90.18,15700.0,68.4197,68.4956,68.3742,68.3742,15700.0
2011-01-24 14:30:00,90.19,90.36,90.18,90.36,16800.0,68.3818,68.5107,68.3742,68.5107,16800.0
2011-01-24 14:35:00,90.34,90.34,90.24,90.26,11800.0,68.4956,68.4956,68.4197,68.4349,11800.0
2011-01-24 14:40:00,90.25,90.39,90.23,90.39,27600.0,68.4273,68.5335,68.4122,68.5335,27600.0
2011-01-24 14:45:00,90.38,90.42,90.11,90.2,26300.0,68.5259,68.5562,68.3212,68.3894,26300.0
2011-01-24 14:50:00,90.2,90.24,90.07,90.13,30100.0,68.3894,68.4197,68.2908,68.3363,30100.0
2011-01-24 14:55:00,90.13,90.13,89.97,90.02,49700.0,68.3363,68.3363,68.215,68.2529,49700.0
2011-01-24 15:00:00,90.01,90.02,89.98,89.99,20600.0,68.2454,68.2529,68.2226,68.2302,20600.0
2011-01-24 15:05:00,90.0,90.0,89.95,89.99,20200.0,68.2378,68.2378,68.1999,68.2302,20200.0
2011-01-24 15:10:00,90.0,90.03,89.92,89.92,22200.0,68.2378,68.2605,68.1771,68.1771,22200.0
2011-01-24 15:15:00,89.91,89.96,89.86,89.96,40000.0,68.1695,68.2074,68.1316,68.2074,40000.0
2011-01-24 15:20:00,89.96,90.0,89.79,89.9,59200.0,68.2074,68.2378,68.0785,68.162,59200.0
2011-01-24 15:25:00,89.89,89.9,89.75,89.75,50400.0,68.1544,68.162,68.0482,68.0482,50400.0
2011-01-24 15:30:00,89.77,89.94,89.76,89.9,36200.0,68.0634,68.1923,68.0558,68.162,36200.0
2011-01-24 15:35:00,89.91,90.09,89.91,90.07,32000.0,68.1695,68.306,68.1695,68.2908,32000.0
2011-01-24 15:40:00,90.07,90.18,90.07,90.16,37500.0,68.2908,68.3742,68.2908,68.3591,37500.0
2011-01-24 15:45:00,90.17,90.19,90.04,90.18,46000.0,68.3667,68.3818,68.2681,68.3742,46000.0
2011-01-24 15:50:00,90.18,90.2,89.93,90.01,94800.0,68.3742,68.3894,68.1847,68.2454,94800.0
2011-01-24 15:55:00,90.01,90.13,90.01,90.11,124600.0,68.2454,68.3363,68.2454,68.3212,124600.0
2011-01-25 09:30:00,89.56,90.24,89.56,90.05,88800.0,67.9042,68.4197,67.9042,68.2757,88800.0
2011-01-25 09:35:00,90.07,90.22,89.58,89.84,63200.0,68.2908,68.4046,67.9193,68.1165,63200.0
2011-01-25 09:40:00,89.84,89.84,89.5,89.53,29600.0,68.1165,68.1165,67.8587,67.8814,29600.0
2011-01-25 09:45:00,89.53,89.71,89.4,89.65,42400.0,67.8814,68.0179,67.7829,67.9724,42400.0
2011-01-25 09:50:00,89.64,89.65,89.42,89.51,26900.0,67.9648,67.9724,67.798,67.8663,26900.0
2011-01-25 09:55:00,89.51,89.6,89.32,89.59,19300.0,67.8663,67.9345,67.7222,67.9269,19300.0
2011-01-25 10:00:00,89.61,89.86,89.48,89.48,34000.0,67.9421,68.1316,67.8435,67.8435,34000.0
2011-01-25 10:05:00,89.46,89.47,89.18,89.27,45800.0,67.8283,67.8359,67.616,67.6843,45800.0
2011-01-25 10:10:00,89.29,89.33,89.17,89.29,19500.0,67.6995,67.7298,67.6085,67.6995,19500.0
2011-01-25 10:15:00,89.33,89.38,89.1,89.1,37100.0,67.7298,67.7677,67.5554,67.5554,37100.0
2011-01-25 10:20:00,89.1,89.16,89.0,89.14,19000.0,67.5554,67.6009,67.4796,67.5857,19000.0
2011-01-25 10:25:00,89.13,89.25,89.05,89.05,54300.0,67.5781,67.6691,67.5175,67.5175,54300.0
2011-01-25 10:30:00,89.07,89.46,89.07,89.41,59200.0,67.5326,67.8283,67.5326,67.7904,59200.0
2011-01-25 10:35:00,89.46,89.47,89.24,89.27,14000.0,67.8283,67.8359,67.6615,67.6843,14000.0
2011-01-25 10:40:00,89.23,89.36,89.23,89.3,13100.0,67.654,67.7525,67.654,67.707,13100.0
2011-01-25 10:45:00,89.3,89.3,89.11,89.12,17800.0,67.707,67.707,67.563,67.5706,17800.0
2011-01-25 10:50:00,89.1,89.39,89.1,89.37,46000.0,67.5554,67.7753,67.5554,67.7601,46000.0
2011-01-25 10:55:00,89.37,89.48,89.32,89.33,33400.0,67.7601,67.8435,67.7222,67.7298,33400.0
2011-01-25 11:00:00,89.35,89.37,89.09,89.14,31700.0,67.7449,67.7601,67.5478,67.5857,31700.0
2011-01-25 11:05:00,89.14,89.2,89.09,89.17,80800.0,67.5857,67.6312,67.5478,67.6085,80800.0
2011-01-25 11:10:00,89.19,89.23,88.94,88.94,80100.0,67.6236,67.654,67.4341,67.4341,80100.0
2011-01-25 11:15:00,88.95,88.95,88.82,88.85,40100.0,67.4417,67.4417,67.3431,67.3658,40100.0
2011-01-25 11:20:00,88.88,88.9,88.64,88.71,40600.0,67.3886,67.4038,67.2066,67.2597,40600.0
2011-01-25 11:25:00,88.68,88.8,88.59,88.75,33900.0,67.237,67.3279,67.1687,67.29,33900.0
2011-01-25 11:30:00,88.8,88.83,88.6,88.63,27200.0,67.3279,67.3507,67.1763,67.199,27200.0
2011-01-25 11:35:00,88.61,88.66,88.5,88.52,52900.0,67.1839,67.2218,67.1005,67.1156,52900.0
2011-01-25 11:40:00,88.58,88.66,88.51,88.63,76800.0,67.1611,67.2218,67.1081,67.199,76800.0
2011-01-25 11:45:00,88.65,88.75,88.57,88.62,24300.0,67.2142,67.29,67.1535,67.1915,24300.0
2011-01-25 11:50:00,88.63,88.66,88.58,88.63,26400.0,67.199,67.2218,67.1611,67.199,26400.0
2011-01-25 11:55:00,88.64,88.79,88.59,88.76,43900.0,67.2066,67.3204,67.1687,67.2976,43900.0
2011-01-25 12:00:00,88.76,88.86,88.69,88.83,74600.0,67.2976,67.3734,67.2445,67.3507,74600.0
2011-01-25 12:05:00,88.84,88.87,88.79,88.79,19300.0,67.3583,67.381,67.3204,67.3204,19300.0
2011-01-25 12:10:00,88.8,89.09,88.8,89.08,28000.0,67.3279,67.5478,67.3279,67.5402,28000.0
2011-01-25 12:15:00,89.09,89.1,89.04,89.04,10800.0,67.5478,67.5554,67.5099,67.5099,10800.0
2011-01-25 12:20:00,89.04,89.09,89.03,89.06,10700.0,67.5099,67.5478,67.5023,67.5251,10700.0
2011-01-25 12:25:00,89.07,89.15,89.01,89.01,12500.0,67.5326,67.5933,67.4872,67.4872,12500.0
2011-01-25 12:30:00,89.02,89.13,89.02,89.08,12300.0,67.4947,67.5781,67.4947,67.5402,12300.0
2011-01-25 12:35:00,89.1,89.11,89.01,89.02,9700.0,67.5554,67.563,67.4872,67.4947,9700.0
2011-01-25 12:40:00,89.03,89.13,89.02,89.12,15200.0,67.5023,67.5781,67.4947,67.5706,15200.0
2011-01-25 12:45:00,89.11,89.15,89.02,89.13,15000.0,67.563,67.5933,67.4947,67.5781,15000.0
2011-01-25 12:50:00,89.15,89.19,89.14,89.18,11500.0,67.5933,67.6236,67.5857,67.616,11500.0
2011-01-25 12:55:00,89.18,89.18,89.06,89.13,36300.0,67.616,67.616,67.5251,67.5781,36300.0
2011-01-25 13:00:00,89.11,89.13,89.0,89.0,21900.0,67.563,67.5781,67.4796,67.4796,21900.0
2011-01-25 13:05:00,89.0,89.07,88.92,89.06,20400.0,67.4796,67.5326,67.4189,67.5251,20400.0
2011-01-25 13:10:00,89.07,89.1,89.04,89.06,12800.0,67.5326,67.5554,67.5099,67.5251,12800.0
2011-01-25 13:15:00,89.07,89.07,88.99,88.99,8700.0,67.5326,67.5326,67.472,67.472,8700.0
2011-01-25 13:20:00,88.98,88.98,88.83,88.85,17600.0,67.4644,67.4644,67.3507,67.3658,17600.0
2011-01-25 13:25:00,88.85,88.85,88.76,88.82,21200.0,67.3658,67.3658,67.2976,67.3431,21200.0
2011-01-25 13:30:00,88.83,88.89,88.82,88.86,11300.0,67.3507,67.3962,67.3431,67.3734,11300.0
2011-01-25 13:35:00,88.84,88.84,88.72,88.83,15700.0,67.3583,67.3583,67.2673,67.3507,15700.0
2011-01-25 13:40:00,88.84,89.09,88.84,88.97,19800.0,67.3583,67.5478,67.3583,67.4568,19800.0
2011-01-25 13:45:00,88.97,89.17,88.97,89.13,26400.0,67.4568,67.6085,67.4568,67.5781,26400.0
2011-01-25 13:50:00,89.12,89.13,89.04,89.04,9000.0,67.5706,67.5781,67.5099,67.5099,9000.0
2011-01-25 13:55:00,89.04,89.07,88.94,88.95,15400.0,67.5099,67.5326,67.4341,67.4417,15400.0
2011-01-25 14:00:00,88.93,88.93,88.78,88.81,15500.0,67.4265,67.4265,67.3128,67.3355,15500.0
2011-01-25 14:05:00,88.8,88.88,88.78,88.85,18800.0,67.3279,67.3886,67.3128,67.3658,18800.0
2011-01-25 14:10:00,88.85,88.86,88.67,88.67,29100.0,67.3658,67.3734,67.2294,67.2294,29100.0
2011-01-25 14:15:00,88.65,88.68,88.56,88.6,31200.0,67.2142,67.237,67.146,67.1763,31200.0
2011-01-25 14:20:00,88.6,88.62,88.51,88.52,43700.0,67.1763,67.1915,67.1081,67.1156,43700.0
2011-01-25 14:25:00,88.54,88.55,88.31,88.34,75700.0,67.1308,67.1384,66.9564,66.9792,75700.0
2011-01-25 14:30:00,88.34,88.41,88.24,88.4,49400.0,66.9792,67.0322,66.9033,67.0247,49400.0
2011-01-25 14:35:00,88.4,88.64,88.37,88.61,48500.0,67.0247,67.2066,67.0019,67.1839,48500.0
2011-01-25 14:40:00,88.61,88.61,88.4,88.4,41100.0,67.1839,67.1839,67.0247,67.0247,41100.0
2011-01-25 14:45:00,88.41,88.51,88.35,88.36,30800.0,67.0322,67.1081,66.9867,66.9943,30800.0
2011-01-25 14:50:00,88.35,88.39,88.25,88.38,46200.0,66.9867,67.0171,66.9109,67.0095,46200.0
2011-01-25 14:55:00,88.37,88.43,88.36,88.4,53300.0,67.0019,67.0474,66.9943,67.0247,53300.0
2011-01-25 15:00:00,88.42,88.59,88.4,88.55,62100.0,67.0398,67.1687,67.0247,67.1384,62100.0
2011-01-25 15:05:00,88.55,88.62,88.5,88.51,37500.0,67.1384,67.1915,67.1005,67.1081,37500.0
2011-01-25 15:10:00,88.51,88.69,88.5,88.66,33200.0,67.1081,67.2445,67.1005,67.2218,33200.0
2011-01-25 15:15:00,88.66,88.76,88.62,88.72,41600.0,67.2218,67.2976,67.1915,67.2673,41600.0
2011-01-25 15:20:00,88.73,88.87,88.71,88.79,45800.0,67.2749,67.381,67.2597,67.3204,45800.0
2011-01-25 15:25:00,88.77,88.89,88.65,88.87,39700.0,67.3052,67.3962,67.2142,67.381,39700.0
2011-01-25 15:30:00,88.88,88.94,88.77,88.84,50500.0,67.3886,67.4341,67.3052,67.3583,50500.0
2011-01-25 15:35:00,88.85,88.92,88.81,88.84,89400.0,67.3658,67.4189,67.3355,67.3583,89400.0
2011-01-25 15:40:00,88.84,88.95,88.83,88.95,45600.0,67.3583,67.4417,67.3507,67.4417,45600.0
2011-01-25 15:45:00,88.95,89.16,88.93,89.09,89300.0,67.4417,67.6009,67.4265,67.5478,89300.0
2011-01-25 15:50:00,89.1,89.22,89.07,89.19,72600.0,67.5554,67.6464,67.5326,67.6236,72600.0
2011-01-25 15:55:00,89.18,89.43,89.18,89.37,141600.0,67.616,67.8056,67.616,67.7601,141600.0
2011-01-26 09:30:00,89.94,90.1,89.75,89.99,81900.0,68.1923,68.3136,68.0482,68.2302,81900.0
2011-01-26 09:35:00,90.0,90.21,89.82,89.82,53600.0,68.2378,68.397,68.1013,68.1013,53600.0
2011-01-26 09:40:00,89.83,89.85,89.55,89.79,141400.0,68.1089,68.124,67.8966,68.0785,141400.0
2011-01-26 09:45:00,89.76,90.14,89.76,89.85,68500.0,68.0558,68.3439,68.0558,68.124,68500.0
2011-01-26 09:50:00,89.86,89.98,89.8,89.87,47900.0,68.1316,68.2226,68.0861,68.1392,47900.0
2011-01-26 09:55:00,89.86,89.96,89.82,89.91,29600.0,68.1316,68.2074,68.1013,68.1695,29600.0
2011-01-26 10:00:00,89.91,90.34,89.89,90.33,76700.0,68.1695,68.4956,68.1544,68.488,76700.0
2011-01-26 10:05:00,90.31,90.53,90.26,90.52,64000.0,68.4728,68.6396,68.4349,68.632,64000.0
2011-01-26 10:10:00,90.51,90.96,90.29,90.96,115600.0,68.6245,68.9656,68.4576,68.9656,115600.0
2011-01-26 10:15:00,90.94,91.0,90.81,90.96,78400.0,68.9505,68.996,68.8519,68.9656,78400.0
2011-01-26 10:20:00,90.96,91.1,90.82,91.09,136600.0,68.9656,69.0718,68.8595,69.0642,136600.0
2011-01-26 10:25:00,91.1,91.28,91.06,91.16,63400.0,69.0718,69.2083,69.0415,69.1173,63400.0
2011-01-26 10:30:00,91.13,91.25,91.0,91.13,53900.0,69.0945,69.1855,68.996,69.0945,53900.0
2011-01-26 10:35:00,91.11,91.22,91.09,91.16,31300.0,69.0794,69.1628,69.0642,69.1173,31300.0
2011-01-26 10:40:00,91.16,91.25,91.08,91.09,35900.0,69.1173,69.1855,69.0566,69.0642,35900.0
2011-01-26 10:45:00,91.12,91.17,90.95,90.96,29200.0,69.087,69.1249,68.9581,68.9656,29200.0
2011-01-26 10:50:00,90.96,91.06,90.88,90.9,39100.0,68.9656,69.0415,68.905,68.9201,39100.0
2011-01-26 10:55:00,90.9,90.9,90.62,90.76,36800.0,68.9201,68.9201,68.7079,68.814,36800.0
2011-01-26 11:00:00,90.77,91.09,90.69,91.09,33100.0,68.8216,69.0642,68.7609,69.0642,33100.0
2011-01-26 11:05:00,91.08,91.25,91.02,91.25,31500.0,69.0566,69.1855,69.0111,69.1855,31500.0
2011-01-26 11:10:00,91.25,91.25,91.07,91.07,33200.0,69.1855,69.1855,69.049,69.049,33200.0
2011-01-26 11:15:00,91.07,91.1,90.95,90.99,23500.0,69.049,69.0718,68.9581,68.9884,23500.0
2011-01-26 11:20:00,90.97,91.0,90.63,90.65,31800.0,68.9732,68.996,68.7154,68.7306,31800.0
2011-01-26 11:25:00,90.63,90.65,90.5,90.51,34000.0,68.7154,68.7306,68.6169,68.6245,34000.0
2011-01-26 11:30:00,90.5,90.73,90.5,90.71,31400.0,68.6169,68.7913,68.6169,68.7761,31400.0
2011-01-26 11:35:00,90.73,90.73,90.5,90.5,9100.0,68.7913,68.7913,68.6169,68.6169,9100.0
2011-01-26 11:40:00,90.5,90.81,90.5,90.76,21800.0,68.6169,68.8519,68.6169,68.814,21800.0
2011-01-26 11:45:00,90.77,90.91,90.74,90.88,12300.0,68.8216,68.9277,68.7988,68.905,12300.0
2011-01-26 11:50:00,90.89,90.9,90.54,90.56,13300.0,68.9126,68.9201,68.6472,68.6624,13300.0
2011-01-26 11:55:00,90.54,90.62,90.51,90.62,11000.0,68.6472,68.7079,68.6245,68.7079,11000.0
2011-01-26 12:00:00,90.61,90.75,90.56,90.56,15400.0,68.7003,68.8064,68.6624,68.6624,15400.0
2011-01-26 12:05:00,90.58,90.89,90.55,90.88,15100.0,68.6775,68.9126,68.6548,68.905,15100.0
2011-01-26 12:10:00,90.88,90.9,90.83,90.9,14300.0,68.905,68.9201,68.8671,68.9201,14300.0
2011-01-26 12:15:00,90.88,90.9,90.67,90.67,10800.0,68.905,68.9201,68.7458,68.7458,10800.0
2011-01-26 12:20:00,90.67,90.75,90.66,90.71,14700.0,68.7458,68.8064,68.7382,68.7761,14700.0
2011-01-26 12:25:00,90.71,90.75,90.65,90.69,11100.0,68.7761,68.8064,68.7306,68.7609,11100.0
2011-01-26 12:30:00,90.7,90.82,90.7,90.79,14200.0,68.7685,68.8595,68.7685,68.8367,14200.0
2011-01-26 12:35:00,90.81,90.88,90.78,90.85,9500.0,68.8519,68.905,68.8292,68.8822,9500.0
2011-01-26 12:40:00,90.87,90.87,90.75,90.77,13100.0,68.8974,68.8974,68.8064,68.8216,13100.0
2011-01-26 12:45:00,90.81,90.83,90.73,90.82,7700.0,68.8519,68.8671,68.7913,68.8595,7700.0
2011-01-26 12:50:00,90.81,90.88,90.8,90.86,13500.0,68.8519,68.905,68.8443,68.8898,13500.0
2011-01-26 12:55:00,90.85,90.98,90.8,90.89,21500.0,68.8822,68.9808,68.8443,68.9126,21500.0
2011-01-26 13:00:00,90.89,90.94,90.84,90.86,6900.0,68.9126,68.9505,68.8747,68.8898,6900.0
2011-01-26 13:05:00,90.86,90.87,90.81,90.87,9000.0,68.8898,68.8974,68.8519,68.8974,9000.0
2011-01-26 13:10:00,90.88,90.92,90.83,90.85,18900.0,68.905,68.9353,68.8671,68.8822,18900.0
2011-01-26 13:15:00,90.87,91.0,90.85,90.96,21700.0,68.8974,68.996,68.8822,68.9656,21700.0
2011-01-26 13:20:00,90.99,91.02,90.96,91.0,53200.0,68.9884,69.0111,68.9656,68.996,53200.0
2011-01-26 13:25:00,90.98,91.06,90.98,91.06,20400.0,68.9808,69.0415,68.9808,69.0415,20400.0
2011-01-26 13:30:00,91.03,91.06,91.0,91.02,22500.0,69.0187,69.0415,68.996,69.0111,22500.0
2011-01-26 13:35:00,91.02,91.05,90.94,91.0,26000.0,69.0111,69.0339,68.9505,68.996,26000.0
2011-01-26 13:40:00,91.01,91.09,91.0,91.06,11800.0,69.0036,69.0642,68.996,69.0415,11800.0
2011-01-26 13:45:00,91.06,91.09,91.0,91.02,13600.0,69.0415,69.0642,68.996,69.0111,13600.0
2011-01-26 13:50:00,91.04,91.18,90.98,91.14,65100.0,69.0263,69.1324,68.9808,69.1021,65100.0
2011-01-26 13:55:00,91.14,91.26,91.12,91.23,91400.0,69.1021,69.1931,69.087,69.1704,91400.0
2011-01-26 14:00:00,91.23,91.26,91.05,91.06,30300.0,69.1704,69.1931,69.0339,69.0415,30300.0
2011-01-26 14:05:00,91.05,91.08,91.0,91.0,9900.0,69.0339,69.0566,68.996,68.996,9900.0
2011-01-26 14:10:00,91.01,91.23,91.01,91.23,22100.0,69.0036,69.1704,69.0036,69.1704,22100.0
2011-01-26 14:15:00,91.22,91.39,91.09,91.26,30900.0,69.1628,69.2917,69.0642,69.1931,30900.0
2011-01-26 14:20:00,91.2,91.23,90.88,90.97,39800.0,69.1476,69.1704,68.905,68.9732,39800.0
2011-01-26 14:25:00,90.94,91.14,90.94,91.09,57500.0,68.9505,69.1021,68.9505,69.0642,57500.0
2011-01-26 14:30:00,91.08,91.09,90.89,91.05,30700.0,69.0566,69.0642,68.9126,69.0339,30700.0
2011-01-26 14:35:00,91.06,91.16,90.94,91.02,30600.0,69.0415,69.1173,68.9505,69.0111,30600.0
2011-01-26 14:40:00,91.01,91.27,90.95,91.24,24000.0,69.0036,69.2007,68.9581,69.1779,24000.0
2011-01-26 14:45:00,91.23,91.39,91.05,91.1,53400.0,69.1704,69.2917,69.0339,69.0718,53400.0
2011-01-26 14:50:00,91.12,91.2,91.05,91.14,24900.0,69.087,69.1476,69.0339,69.1021,24900.0
2011-01-26 14:55:00,91.12,91.19,91.02,91.08,67500.0,69.087,69.14,69.0111,69.0566,67500.0
2011-01-26 15:00:00,91.08,91.15,91.03,91.09,45500.0,69.0566,69.1097,69.0187,69.0642,45500.0
2011-01-26 15:05:00,91.11,91.15,90.95,90.98,65700.0,69.0794,69.1097,68.9581,68.9808,65700.0
2011-01-26 15:10:00,91.0,91.15,91.0,91.12,33800.0,68.996,69.1097,68.996,69.087,33800.0
2011-01-26 15:15:00,91.13,91.23,91.11,91.11,65400.0,69.0945,69.1704,69.0794,69.0794,65400.0
2011-01-26 15:20:00,91.12,91.19,91.09,91.14,29200.0,69.087,69.14,69.0642,69.1021,29200.0
2011-01-26 15:25:00,91.14,91.22,91.08,91.2,29200.0,69.1021,69.1628,69.0566,69.1476,29200.0
2011-01-26 15:30:00,91.18,91.21,91.1,91.11,38800.0,69.1324,69.1552,69.0718,69.0794,38800.0
2011-01-26 15:35:00,91.11,91.15,90.96,91.03,42400.0,69.0794,69.1097,68.9656,69.0187,42400.0
2011-01-26 15:40:00,91.03,91.13,91.01,91.04,39600.0,69.0187,69.0945,69.0036,69.0263,39600.0
2011-01-26 15:45:00,91.05,91.19,91.03,91.17,80600.0,69.0339,69.14,69.0187,69.1249,80600.0
2011-01-26 15:50:00,91.17,91.17,91.06,91.09,82400.0,69.1249,69.1249,69.0415,69.0642,82400.0
2011-01-26 15:55:00,91.1,91.14,90.96,90.98,132500.0,69.0718,69.1021,68.9656,68.9808,132500.0
2011-01-27 09:30:00,91.4,91.42,90.27,90.61,150100.0,69.2992,69.3144,68.4425,68.7003,150100.0
2011-01-27 09:35:00,90.52,90.81,90.52,90.55,91200.0,68.632,68.8519,68.632,68.6548,91200.0
2011-01-27 09:40:00,90.55,91.08,90.44,90.93,100600.0,68.6548,69.0566,68.5714,68.9429,100600.0
2011-01-27 09:45:00,90.9,90.99,90.7,90.89,46900.0,68.9201,68.9884,68.7685,68.9126,46900.0
2011-01-27 09:50:00,90.9,90.94,90.37,90.64,75200.0,68.9201,68.9505,68.5183,68.723,75200.0
2011-01-27 09:55:00,90.65,90.75,90.55,90.67,51700.0,68.7306,68.8064,68.6548,68.7458,51700.0
2011-01-27 10:00:00,90.68,90.88,90.5,90.53,92200.0,68.7533,68.905,68.6169,68.6396,92200.0
2011-01-27 10:05:00,90.55,90.68,90.45,90.45,141400.0,68.6548,68.7533,68.579,68.579,141400.0
2011-01-27 10:10:00,90.44,90.55,90.3,90.33,59800.0,68.5714,68.6548,68.4652,68.488,59800.0
2011-01-27 10:15:00,90.34,90.57,90.25,90.51,94200.0,68.4956,68.6699,68.4273,68.6245,94200.0
2011-01-27 10:20:00,90.51,90.81,90.49,90.69,90300.0,68.6245,68.8519,68.6093,68.7609,90300.0
2011-01-27 10:25:00,90.67,90.92,90.63,90.92,27800.0,68.7458,68.9353,68.7154,68.9353,27800.0
2011-01-27 10:30:00,90.91,91.3,90.88,91.13,74400.0,68.9277,69.2234,68.905,69.0945,74400.0
2011-01-27 10:35:00,91.12,91.22,91.0,91.11,32500.0,69.087,69.1628,68.996,69.0794,32500.0
2011-01-27 10:40:00,91.1,91.1,90.65,90.71,140600.0,69.0718,69.0718,68.7306,68.7761,140600.0
2011-01-27 10:45:00,90.71,90.87,90.67,90.79,119400.0,68.7761,68.8974,68.7458,68.8367,119400.0
2011-01-27 10:50:00,90.78,90.97,90.76,90.83,122500.0,68.8292,68.9732,68.814,68.8671,122500.0
2011-01-27 10:55:00,90.84,90.84,90.55,90.59,38100.0,68.8747,68.8747,68.6548,68.6851,38100.0
2011-01-27 11:00:00,90.58,90.6,90.42,90.46,36900.0,68.6775,68.6927,68.5562,68.5865,36900.0
2011-01-27 11:05:00,90.47,90.58,90.32,90.34,22100.0,68.5941,68.6775,68.4804,68.4956,22100.0
2011-01-27 11:10:00,90.35,90.43,90.07,90.07,41100.0,68.5031,68.5638,68.2908,68.2908,41100.0
2011-01-27 11:15:00,90.07,90.16,90.01,90.14,36900.0,68.2908,68.3591,68.2454,68.3439,36900.0
2011-01-27 11:20:00,90.11,90.27,90.04,90.12,30700.0,68.3212,68.4425,68.2681,68.3288,30700.0
2011-01-27 11:25:00,90.14,90.15,90.02,90.04,27700.0,68.3439,68.3515,68.2529,68.2681,27700.0
2011-01-27 11:30:00,90.03,90.17,90.03,90.05,25700.0,68.2605,68.3667,68.2605,68.2757,25700.0
2011-01-27 11:35:00,90.04,90.3,90.04,90.27,27400.0,68.2681,68.4652,68.2681,68.4425,27400.0
2011-01-27 11:40:00,90.26,90.49,90.24,90.28,45600.0,68.4349,68.6093,68.4197,68.4501,45600.0
2011-01-27 11:45:00,90.28,90.45,90.26,90.33,16200.0,68.4501,68.579,68.4349,68.488,16200.0
2011-01-27 11:50:00,90.31,90.35,90.1,90.1,28800.0,68.4728,68.5031,68.3136,68.3136,28800.0
2011-01-27 11:55:00,90.13,90.28,90.09,90.21,33700.0,68.3363,68.4501,68.306,68.397,33700.0
2011-01-27 12:00:00,90.21,90.28,90.15,90.26,14900.0,68.397,68.4501,68.3515,68.4349,14900.0
2011-01-27 12:05:00,90.25,90.3,90.14,90.16,24300.0,68.4273,68.4652,68.3439,68.3591,24300.0
2011-01-27 12:10:00,90.17,90.33,90.16,90.23,21300.0,68.3667,68.488,68.3591,68.4122,21300.0
2011-01-27 12:15:00,90.26,90.28,90.15,90.25,18600.0,68.4349,68.4501,68.3515,68.4273,18600.0
2011-01-27 12:20:00,90.25,90.28,90.18,90.18,16800.0,68.4273,68.4501,68.3742,68.3742,16800.0
2011-01-27 12:25:00,90.18,90.33,90.17,90.31,13600.0,68.3742,68.488,68.3667,68.4728,13600.0
2011-01-27 12:30:00,90.34,90.34,90.22,90.31,13900.0,68.4956,68.4956,68.4046,68.4728,13900.0
2011-01-27 12:35:00,90.31,90.49,90.31,90.4,14800.0,68.4728,68.6093,68.4728,68.541,14800.0
2011-01-27 12:40:00,90.41,90.6,90.39,90.6,19600.0,68.5486,68.6927,68.5335,68.6927,19600.0
2011-01-27 12:45:00,90.61,90.68,90.49,90.63,33500.0,68.7003,68.7533,68.6093,68.7154,33500.0
2011-01-27 12:50:00,90.64,90.8,90.62,90.76,34800.0,68.723,68.8443,68.7079,68.814,34800.0
2011-01-27 12:55:00,90.76,90.91,90.75,90.91,24300.0,68.814,68.9277,68.8064,68.9277,24300.0
2011-01-27 13:00:00,90.88,90.92,90.82,90.85,25000.0,68.905,68.9353,68.8595,68.8822,25000.0
2011-01-27 13:05:00,90.85,90.93,90.78,90.93,24700.0,68.8822,68.9429,68.8292,68.9429,24700.0
2011-01-27 13:10:00,90.93,90.95,90.88,90.94,17400.0,68.9429,68.9581,68.905,68.9505,17400.0
2011-01-27 13:15:00,90.93,91.07,90.92,91.06,42700.0,68.9429,69.049,68.9353,69.0415,42700.0
2011-01-27 13:20:00,91.06,91.06,90.86,90.91,16300.0,69.0415,69.0415,68.8898,68.9277,16300.0
2011-01-27 13:25:00,90.92,90.97,90.89,90.94,12900.0,68.9353,68.9732,68.9126,68.9505,12900.0
2011-01-27 13:30:00,90.95,90.98,90.92,90.98,13900.0,68.9581,68.9808,68.9353,68.9808,13900.0
2011-01-27 13:35:00,90.98,90.98,90.9,90.93,15800.0,68.9808,68.9808,68.9201,68.9429,15800.0
2011-01-27 13:40:00,90.91,91.05,90.9,91.01,21500.0,68.9277,69.0339,68.9201,69.0036,21500.0
2011-01-27 13:45:00,91.04,91.13,91.0,91.13,20200.0,69.0263,69.0945,68.996,69.0945,20200.0
2011-01-27 13:50:00,91.1,91.1,90.92,90.93,20100.0,69.0718,69.0718,68.9353,68.9429,20100.0
2011-01-27 13:55:00,90.92,91.08,90.9,91.06,29100.0,68.9353,69.0566,68.9201,69.0415,29100.0
2011-01-27 14:00:00,91.04,91.08,90.89,90.95,25800.0,69.0263,69.0566,68.9126,68.9581,25800.0
2011-01-27 14:05:00,90.95,90.97,90.92,90.92,17000.0,68.9581,68.9732,68.9353,68.9353,17000.0
2011-01-27 14:10:00,90.92,90.99,90.89,90.94,13700.0,68.9353,68.9884,68.9126,68.9505,13700.0
2011-01-27 14:15:00,90.91,90.92,90.78,90.79,13200.0,68.9277,68.9353,68.8292,68.8367,13200.0
2011-01-27 14:20:00,90.79,90.79,90.71,90.75,15600.0,68.8367,68.8367,68.7761,68.8064,15600.0
2011-01-27 14:25:00,90.75,90.79,90.64,90.64,14600.0,68.8064,68.8367,68.723,68.723,14600.0
2011-01-27 14:30:00,90.65,90.77,90.65,90.65,17600.0,68.7306,68.8216,68.7306,68.7306,17600.0
2011-01-27 14:35:00,90.67,90.74,90.6,90.68,14900.0,68.7458,68.7988,68.6927,68.7533,14900.0
2011-01-27 14:40:00,90.69,90.97,90.68,90.9,16600.0,68.7609,68.9732,68.7533,68.9201,16600.0
2011-01-27 14:45:00,90.93,90.97,90.89,90.94,11100.0,68.9429,68.9732,68.9126,68.9505,11100.0
2011-01-27 14:50:00,90.93,90.96,90.89,90.92,18900.0,68.9429,68.9656,68.9126,68.9353,18900.0
2011-01-27 14:55:00,90.94,91.12,90.92,91.09,36100.0,68.9505,69.087,68.9353,69.0642,36100.0
2011-01-27 15:00:00,91.11,91.14,90.98,91.0,41700.0,69.0794,69.1021,68.9808,68.996,41700.0
2011-01-27 15:05:00,90.99,91.06,90.94,91.04,29500.0,68.9884,69.0415,68.9505,69.0263,29500.0
2011-01-27 15:10:00,91.04,91.15,91.04,91.11,19500.0,69.0263,69.1097,69.0263,69.0794,19500.0
2011-01-27 15:15:00,91.09,91.14,91.03,91.03,25800.0,69.0642,69.1021,69.0187,69.0187,25800.0
2011-01-27 15:20:00,91.03,91.12,91.0,91.1,26800.0,69.0187,69.087,68.996,69.0718,26800.0
2011-01-27 15:25:00,91.08,91.15,91.07,91.15,27000.0,69.0566,69.1097,69.049,69.1097,27000.0
2011-01-27 15:30:00,91.15,91.22,91.1,91.19,50200.0,69.1097,69.1628,69.0718,69.14,50200.0
2011-01-27 15:35:00,91.2,91.25,91.15,91.21,39700.0,69.1476,69.1855,69.1097,69.1552,39700.0
2011-01-27 15:40:00,91.21,91.33,91.21,91.3,43300.0,69.1552,69.2462,69.1552,69.2234,43300.0
2011-01-27 15:45:00,91.31,91.37,91.21,91.24,80800.0,69.231,69.2765,69.1552,69.1779,80800.0
2011-01-27 15:50:00,91.23,91.28,91.06,91.06,51500.0,69.1704,69.2083,69.0415,69.0415,51500.0
2011-01-27 15:55:00,91.05,91.06,90.94,90.99,72700.0,69.0339,69.0415,68.9505,68.9884,72700.0
2011-01-28 09:30:00,91.26,91.73,91.17,91.2,109500.0,69.1931,69.5495,69.1249,69.1476,109500.0
2011-01-28 09:35:00,91.22,91.45,91.04,91.4,103900.0,69.1628,69.3372,69.0263,69.2992,103900.0
2011-01-28 09:40:00,91.39,91.5,91.25,91.5,24100.0,69.2917,69.3751,69.1855,69.3751,24100.0
2011-01-28 09:45:00,91.47,91.89,91.47,91.74,84700.0,69.3523,69.6708,69.3523,69.557,84700.0
2011-01-28 09:50:00,91.74,91.74,91.31,91.49,37700.0,69.557,69.557,69.231,69.3675,37700.0
2011-01-28 09:55:00,91.51,91.62,91.28,91.37,32300.0,69.3826,69.4661,69.2083,69.2765,32300.0
2011-01-28 10:00:00,91.32,91.34,91.0,91.0,32100.0,69.2386,69.2538,68.996,68.996,32100.0
2011-01-28 10:05:00,91.0,91.01,90.79,90.83,37300.0,68.996,69.0036,68.8367,68.8671,37300.0
2011-01-28 10:10:00,90.85,90.85,90.66,90.7,63300.0,68.8822,68.8822,68.7382,68.7685,63300.0
2011-01-28 10:15:00,90.7,90.85,90.63,90.64,98300.0,68.7685,68.8822,68.7154,68.723,98300.0
2011-01-28 10:20:00,90.63,90.67,90.0,90.06,166600.0,68.7154,68.7458,68.2378,68.2833,166600.0
2011-01-28 10:25:00,90.06,90.06,89.64,89.68,138700.0,68.2833,68.2833,67.9648,67.9951,138700.0
2011-01-28 10:30:00,89.68,90.02,89.59,89.95,44400.0,67.9951,68.2529,67.9269,68.1999,44400.0
2011-01-28 10:35:00,89.95,90.2,89.91,90.18,21500.0,68.1999,68.3894,68.1695,68.3742,21500.0
2011-01-28 10:40:00,90.24,90.3,90.17,90.26,54600.0,68.4197,68.4652,68.3667,68.4349,54600.0
2011-01-28 10:45:00,90.26,90.29,89.97,90.06,28700.0,68.4349,68.4576,68.215,68.2833,28700.0
2011-01-28 10:50:00,90.09,90.2,89.92,90.2,26500.0,68.306,68.3894,68.1771,68.3894,26500.0
2011-01-28 10:55:00,90.21,90.3,90.04,90.16,20300.0,68.397,68.4652,68.2681,68.3591,20300.0
2011-01-28 11:00:00,90.15,90.15,89.96,90.11,18400.0,68.3515,68.3515,68.2074,68.3212,18400.0
2011-01-28 11:05:00,90.11,90.23,90.05,90.23,30000.0,68.3212,68.4122,68.2757,68.4122,30000.0
2011-01-28 11:10:00,90.21,90.31,90.15,90.24,22400.0,68.397,68.4728,68.3515,68.4197,22400.0
2011-01-28 11:15:00,90.24,90.39,90.08,90.37,39300.0,68.4197,68.5335,68.2984,68.5183,39300.0
2011-01-28 11:20:00,90.38,90.48,90.18,90.18,26400.0,68.5259,68.6017,68.3742,68.3742,26400.0
2011-01-28 11:25:00,90.17,90.27,90.12,90.13,36200.0,68.3667,68.4425,68.3288,68.3363,36200.0
2011-01-28 11:30:00,90.1,90.14,89.75,89.75,35500.0,68.3136,68.3439,68.0482,68.0482,35500.0
2011-01-28 11:35:00,89.75,89.75,89.65,89.74,27400.0,68.0482,68.0482,67.9724,68.0406,27400.0
2011-01-28 11:40:00,89.75,89.79,89.6,89.63,36900.0,68.0482,68.0785,67.9345,67.9572,36900.0
2011-01-28 11:45:00,89.62,89.68,89.55,89.59,29400.0,67.9497,67.9951,67.8966,67.9269,29400.0
2011-01-28 11:50:00,89.6,89.6,89.42,89.42,27500.0,67.9345,67.9345,67.798,67.798,27500.0
2011-01-28 11:55:00,89.41,89.46,89.33,89.41,22700.0,67.7904,67.8283,67.7298,67.7904,22700.0
2011-01-28 12:00:00,89.41,89.41,89.0,89.17,69800.0,67.7904,67.7904,67.4796,67.6085,69800.0
2011-01-28 12:05:00,89.14,89.17,89.0,89.13,50800.0,67.5857,67.6085,67.4796,67.5781,50800.0
2011-01-28 12:10:00,89.11,89.3,89.11,89.19,24200.0,67.563,67.707,67.563,67.6236,24200.0
2011-01-28 12:15:00,89.2,89.51,89.15,89.4,18000.0,67.6312,67.8663,67.5933,67.7829,18000.0
2011-01-28 12:20:00,89.41,89.49,89.32,89.46,27300.0,67.7904,67.8511,67.7222,67.8283,27300.0
2011-01-28 12:25:00,89.45,89.53,89.41,89.43,15800.0,67.8208,67.8814,67.7904,67.8056,15800.0
2011-01-28 12:30:00,89.4,89.57,89.34,89.47,16700.0,67.7829,67.9117,67.7374,67.8359,16700.0
2011-01-28 12:35:00,89.5,89.6,89.5,89.58,7300.0,67.8587,67.9345,67.8587,67.9193,7300.0
2011-01-28 12:40:00,89.59,89.85,89.59,89.78,24700.0,67.9269,68.124,67.9269,68.071,24700.0
2011-01-28 12:45:00,89.79,89.86,89.67,89.74,13100.0,68.0785,68.1316,67.9876,68.0406,13100.0
2011-01-28 12:50:00,89.76,89.81,89.68,89.7,12200.0,68.0558,68.0937,67.9951,68.0103,12200.0
2011-01-28 12:55:00,89.66,89.68,89.52,89.59,18700.0,67.98,67.9951,67.8738,67.9269,18700.0
2011-01-28 13:00:00,89.6,89.63,89.45,89.5,12100.0,67.9345,67.9572,67.8208,67.8587,12100.0
2011-01-28 13:05:00,89.47,89.5,89.12,89.14,25700.0,67.8359,67.8587,67.5706,67.5857,25700.0
2011-01-28 13:10:00,89.11,89.24,89.09,89.18,18500.0,67.563,67.6615,67.5478,67.616,18500.0
2011-01-28 13:15:00,89.19,89.19,88.98,89.05,100700.0,67.6236,67.6236,67.4644,67.5175,100700.0
2011-01-28 13:20:00,89.05,89.06,88.9,88.95,24100.0,67.5175,67.5251,67.4038,67.4417,24100.0
2011-01-28 13:25:00,89.0,89.11,88.93,89.04,27100.0,67.4796,67.563,67.4265,67.5099,27100.0
2011-01-28 13:30:00,89.04,89.11,88.97,89.03,13700.0,67.5099,67.563,67.4568,67.5023,13700.0
2011-01-28 13:35:00,88.98,89.02,88.9,88.95,33100.0,67.4644,67.4947,67.4038,67.4417,33100.0
2011-01-28 13:40:00,88.95,89.02,88.8,88.84,46000.0,67.4417,67.4947,67.3279,67.3583,46000.0
2011-01-28 13:45:00,88.84,88.87,88.77,88.86,44300.0,67.3583,67.381,67.3052,67.3734,44300.0
2011-01-28 13:50:00,88.88,89.05,88.88,88.96,21800.0,67.3886,67.5175,67.3886,67.4492,21800.0
2011-01-28 13:55:00,88.93,89.17,88.9,89.13,50100.0,67.4265,67.6085,67.4038,67.5781,50100.0
2011-01-28 14:00:00,89.14,89.38,89.13,89.35,59000.0,67.5857,67.7677,67.5781,67.7449,59000.0
2011-01-28 14:05:00,89.35,89.45,89.23,89.24,35200.0,67.7449,67.8208,67.654,67.6615,35200.0
2011-01-28 14:10:00,89.23,89.31,89.01,89.03,18000.0,67.654,67.7146,67.4872,67.5023,18000.0
2011-01-28 14:15:00,89.0,89.09,88.86,89.03,28100.0,67.4796,67.5478,67.3734,67.5023,28100.0
2011-01-28 14:20:00,89.03,89.13,89.0,89.06,28400.0,67.5023,67.5781,67.4796,67.5251,28400.0
2011-01-28 14:25:00,89.03,89.21,89.01,89.21,19900.0,67.5023,67.6388,67.4872,67.6388,19900.0
2011-01-28 14:30:00,89.2,89.25,89.14,89.24,14600.0,67.6312,67.6691,67.5857,67.6615,14600.0
2011-01-28 14:35:00,89.24,89.38,89.21,89.22,25000.0,67.6615,67.7677,67.6388,67.6464,25000.0
2011-01-28 14:40:00,89.24,89.34,89.24,89.27,16200.0,67.6615,67.7374,67.6615,67.6843,16200.0
2011-01-28 14:45:00,89.28,89.4,89.18,89.28,18300.0,67.6919,67.7829,67.616,67.6919,18300.0
2011-01-28 14:50:00,89.29,89.39,89.15,89.17,21600.0,67.6995,67.7753,67.5933,67.6085,21600.0
2011-01-28 14:55:00,89.15,89.2,89.01,89.19,21800.0,67.5933,67.6312,67.4872,67.6236,21800.0
2011-01-28 15:00:00,89.19,89.25,89.03,89.24,21800.0,67.6236,67.6691,67.5023,67.6615,21800.0
2011-01-28 15:05:00,89.24,89.3,89.16,89.18,22600.0,67.6615,67.707,67.6009,67.616,22600.0
2011-01-28 15:10:00,89.18,89.25,89.01,89.19,16300.0,67.616,67.6691,67.4872,67.6236,16300.0
2011-01-28 15:15:00,89.17,89.19,89.01,89.08,21200.0,67.6085,67.6236,67.4872,67.5402,21200.0
2011-01-28 15:20:00,89.08,89.1,88.9,89.02,30300.0,67.5402,67.5554,67.4038,67.4947,30300.0
2011-01-28 15:25:00,88.98,89.02,88.8,88.83,29100.0,67.4644,67.4947,67.3279,67.3507,29100.0
2011-01-28 15:30:00,88.84,88.88,88.75,88.78,42600.0,67.3583,67.3886,67.29,67.3128,42600.0
2011-01-28 15:35:00,88.78,88.93,88.75,88.8,43000.0,67.3128,67.4265,67.29,67.3279,43000.0
2011-01-28 15:40:00,88.79,88.82,88.68,88.75,76300.0,67.3204,67.3431,67.237,67.29,76300.0
2011-01-28 15:45:00,88.75,88.83,88.72,88.79,81800.0,67.29,67.3507,67.2673,67.3204,81800.0
2011-01-28 15:50:00,88.79,88.98,88.7,88.92,88000.0,67.3204,67.4644,67.2521,67.4189,88000.0
2011-01-28 15:55:00,88.91,88.99,88.73,88.87,185400.0,67.4113,67.472,67.2749,67.381,185400.0
2011-01-31 09:30:00,88.38,89.77,88.38,89.57,136200.0,67.0095,68.0634,67.0095,67.9117,136200.0
2011-01-31 09:35:00,89.62,89.79,89.44,89.73,36400.0,67.9497,68.0785,67.8132,68.0331,36400.0
2011-01-31 09:40:00,89.77,90.17,89.58,90.02,103600.0,68.0634,68.3667,67.9193,68.2529,103600.0
2011-01-31 09:45:00,90.02,90.09,89.69,89.89,101300.0,68.2529,68.306,68.0027,68.1544,101300.0
2011-01-31 09:50:00,89.89,89.97,89.5,89.54,60100.0,68.1544,68.215,67.8587,67.889,60100.0
2011-01-31 09:55:00,89.5,89.93,89.5,89.84,160600.0,67.8587,68.1847,67.8587,68.1165,160600.0
2011-01-31 10:00:00,89.88,90.09,89.75,89.84,68300.0,68.1468,68.306,68.0482,68.1165,68300.0
2011-01-31 10:05:00,89.86,90.0,89.7,89.71,53200.0,68.1316,68.2378,68.0103,68.0179,53200.0
2011-01-31 10:10:00,89.7,89.82,89.65,89.82,45700.0,68.0103,68.1013,67.9724,68.1013,45700.0
2011-01-31 10:15:00,89.77,90.14,89.73,90.12,56900.0,68.0634,68.3439,68.0331,68.3288,56900.0
2011-01-31 10:20:00,90.11,90.58,90.11,90.5,80700.0,68.3212,68.6775,68.3212,68.6169,80700.0
2011-01-31 10:25:00,90.48,90.51,90.19,90.45,62800.0,68.6017,68.6245,68.3818,68.579,62800.0
2011-01-31 10:30:00,90.5,90.65,90.44,90.6,149600.0,68.6169,68.7306,68.5714,68.6927,149600.0
2011-01-31 10:35:00,90.59,90.69,90.58,90.6,27000.0,68.6851,68.7609,68.6775,68.6927,27000.0
2011-01-31 10:40:00,90.65,90.77,90.62,90.64,62400.0,68.7306,68.8216,68.7079,68.723,62400.0
2011-01-31 10:45:00,90.68,90.7,90.37,90.37,20100.0,68.7533,68.7685,68.5183,68.5183,20100.0
2011-01-31 10:50:00,90.41,90.57,90.34,90.39,25600.0,68.5486,68.6699,68.4956,68.5335,25600.0
2011-01-31 10:55:00,90.38,90.69,90.35,90.67,17100.0,68.5259,68.7609,68.5031,68.7458,17100.0
2011-01-31 11:00:00,90.67,90.79,90.62,90.76,14100.0,68.7458,68.8367,68.7079,68.814,14100.0
2011-01-31 11:05:00,90.76,90.77,90.65,90.71,10700.0,68.814,68.8216,68.7306,68.7761,10700.0
2011-01-31 11:10:00,90.72,90.74,90.64,90.67,13200.0,68.7837,68.7988,68.723,68.7458,13200.0
2011-01-31 11:15:00,90.62,90.72,90.54,90.67,73500.0,68.7079,68.7837,68.6472,68.7458,73500.0
2011-01-31 11:20:00,90.66,90.71,90.5,90.59,65100.0,68.7382,68.7761,68.6169,68.6851,65100.0
2011-01-31 11:25:00,90.58,90.86,90.56,90.78,89400.0,68.6775,68.8898,68.6624,68.8292,89400.0
2011-01-31 11:30:00,90.79,90.82,90.73,90.78,15300.0,68.8367,68.8595,68.7913,68.8292,15300.0
2011-01-31 11:35:00,90.78,90.81,90.69,90.75,33600.0,68.8292,68.8519,68.7609,68.8064,33600.0
2011-01-31 11:40:00,90.75,90.98,90.7,90.91,79400.0,68.8064,68.9808,68.7685,68.9277,79400.0
2011-01-31 11:45:00,90.92,90.95,90.79,90.85,19600.0,68.9353,68.9581,68.8367,68.8822,19600.0
2011-01-31 11:50:00,90.84,90.86,90.78,90.78,11600.0,68.8747,68.8898,68.8292,68.8292,11600.0
2011-01-31 11:55:00,90.78,90.93,90.71,90.83,17500.0,68.8292,68.9429,68.7761,68.8671,17500.0
2011-01-31 12:00:00,90.85,90.85,90.72,90.72,20600.0,68.8822,68.8822,68.7837,68.7837,20600.0
2011-01-31 12:05:00,90.72,90.81,90.7,90.73,76100.0,68.7837,68.8519,68.7685,68.7913,76100.0
2011-01-31 12:10:00,90.73,90.93,90.73,90.86,136200.0,68.7913,68.9429,68.7913,68.8898,136200.0
2011-01-31 12:15:00,90.86,90.9,90.78,90.89,42800.0,68.8898,68.9201,68.8292,68.9126,42800.0
2011-01-31 12:20:00,90.89,90.94,90.81,90.88,51800.0,68.9126,68.9505,68.8519,68.905,51800.0
2011-01-31 12:25:00,90.86,91.18,90.86,91.17,48800.0,68.8898,69.1324,68.8898,69.1249,48800.0
2011-01-31 12:30:00,91.16,91.2,91.12,91.13,25700.0,69.1173,69.1476,69.087,69.0945,25700.0
2011-01-31 12:35:00,91.13,91.2,91.06,91.11,119900.0,69.0945,69.1476,69.0415,69.0794,119900.0
2011-01-31 12:40:00,91.12,91.16,90.93,90.93,37000.0,69.087,69.1173,68.9429,68.9429,37000.0
2011-01-31 12:45:00,90.93,90.97,90.77,90.86,15200.0,68.9429,68.9732,68.8216,68.8898,15200.0
2011-01-31 12:50:00,90.87,91.01,90.84,91.0,12500.0,68.8974,69.0036,68.8747,68.996,12500.0
2011-01-31 12:55:00,91.02,91.09,90.99,91.09,11700.0,69.0111,69.0642,68.9884,69.0642,11700.0
2011-01-31 13:00:00,91.07,91.19,91.03,91.13,49900.0,69.049,69.14,69.0187,69.0945,49900.0
2011-01-31 13:05:00,91.13,91.19,91.08,91.18,55900.0,69.0945,69.14,69.0566,69.1324,55900.0
2011-01-31 13:10:00,91.18,91.18,91.06,91.06,6400.0,69.1324,69.1324,69.0415,69.0415,6400.0
2011-01-31 13:15:00,91.08,91.18,91.05,91.06,53000.0,69.0566,69.1324,69.0339,69.0415,53000.0
2011-01-31 13:20:00,91.07,91.2,91.07,91.18,53000.0,69.049,69.1476,69.049,69.1324,53000.0
2011-01-31 13:25:00,91.17,91.2,91.08,91.09,21700.0,69.1249,69.1476,69.0566,69.0642,21700.0
2011-01-31 13:30:00,91.1,91.11,91.05,91.11,12000.0,69.0718,69.0794,69.0339,69.0794,12000.0
2011-01-31 13:35:00,91.11,91.15,91.09,91.12,16400.0,69.0794,69.1097,69.0642,69.087,16400.0
2011-01-31 13:40:00,91.13,91.2,91.07,91.2,34100.0,69.0945,69.1476,69.049,69.1476,34100.0
2011-01-31 13:45:00,91.2,91.2,91.15,91.2,41300.0,69.1476,69.1476,69.1097,69.1476,41300.0
2011-01-31 13:50:00,91.2,91.35,91.18,91.21,39800.0,69.1476,69.2613,69.1324,69.1552,39800.0
2011-01-31 13:55:00,91.2,91.28,91.2,91.26,12500.0,69.1476,69.2083,69.1476,69.1931,12500.0
2011-01-31 14:00:00,91.29,91.35,91.29,91.33,44200.0,69.2158,69.2613,69.2158,69.2462,44200.0
2011-01-31 14:05:00,91.31,91.34,91.26,91.26,24000.0,69.231,69.2538,69.1931,69.1931,24000.0
2011-01-31 14:10:00,91.27,91.29,91.17,91.2,74600.0,69.2007,69.2158,69.1249,69.1476,74600.0
2011-01-31 14:15:00,91.22,91.24,91.11,91.14,27700.0,69.1628,69.1779,69.0794,69.1021,27700.0
2011-01-31 14:20:00,91.17,91.17,91.03,91.08,17700.0,69.1249,69.1249,69.0187,69.0566,17700.0
2011-01-31 14:25:00,91.05,91.15,90.99,91.0,115700.0,69.0339,69.1097,68.9884,68.996,115700.0
2011-01-31 14:30:00,91.0,91.0,90.82,90.88,79800.0,68.996,68.996,68.8595,68.905,79800.0
2011-01-31 14:35:00,90.88,90.91,90.57,90.67,40800.0,68.905,68.9277,68.6699,68.7458,40800.0
2011-01-31 14:40:00,90.68,90.78,90.63,90.76,46600.0,68.7533,68.8292,68.7154,68.814,46600.0
2011-01-31 14:45:00,90.74,90.75,90.41,90.41,62700.0,68.7988,68.8064,68.5486,68.5486,62700.0
2011-01-31 14:50:00,90.41,90.68,90.25,90.68,72000.0,68.5486,68.7533,68.4273,68.7533,72000.0
2011-01-31 14:55:00,90.64,90.66,90.46,90.62,120100.0,68.723,68.7382,68.5865,68.7079,120100.0
2011-01-31 15:00:00,90.62,90.81,90.57,90.66,48800.0,68.7079,68.8519,68.6699,68.7382,48800.0
2011-01-31 15:05:00,90.64,90.74,90.58,90.63,35900.0,68.723,68.7988,68.6775,68.7154,35900.0
2011-01-31 15:10:00,90.62,90.77,90.58,90.64,69000.0,68.7079,68.8216,68.6775,68.723,69000.0
2011-01-31 15:15:00,90.65,90.75,90.57,90.62,68900.0,68.7306,68.8064,68.6699,68.7079,68900.0
2011-01-31 15:20:00,90.62,90.66,90.51,90.59,46000.0,68.7079,68.7382,68.6245,68.6851,46000.0
2011-01-31 15:25:00,90.58,90.71,90.57,90.63,72100.0,68.6775,68.7761,68.6699,68.7154,72100.0
2011-01-31 15:30:00,90.63,90.81,90.61,90.79,37300.0,68.7154,68.8519,68.7003,68.8367,37300.0
2011-01-31 15:35:00,90.8,90.8,90.7,90.77,36100.0,68.8443,68.8443,68.7685,68.8216,36100.0
2011-01-31 15:40:00,90.77,90.87,90.76,90.85,42200.0,68.8216,68.8974,68.814,68.8822,42200.0
2011-01-31 15:45:00,90.83,90.97,90.76,90.91,87700.0,68.8671,68.9732,68.814,68.9277,87700.0
2011-01-31 15:50:00,90.91,90.93,90.85,90.93,83600.0,68.9277,68.9429,68.8822,68.9429,83600.0
2011-01-31 15:55:00,90.92,90.94,90.83,90.89,73800.0,68.9353,68.9505,68.8671,68.9126,73800.0
2011-02-01 09:30:00,91.83,91.9,91.65,91.89,199000.0,69.6253,69.6783,69.4888,69.6708,199000.0
2011-02-01 09:35:00,91.89,91.97,91.78,91.93,130300.0,69.6708,69.7314,69.5874,69.7011,130300.0
2011-02-01 09:40:00,91.94,92.0,91.42,91.62,335000.0,69.7087,69.7542,69.3144,69.4661,335000.0
2011-02-01 09:45:00,91.62,91.83,91.59,91.68,106700.0,69.4661,69.6253,69.4433,69.5115,106700.0
2011-02-01 09:50:00,91.68,91.84,91.6,91.68,93500.0,69.5115,69.6329,69.4509,69.5115,93500.0
2011-02-01 09:55:00,91.68,91.83,91.66,91.8,50900.0,69.5115,69.6253,69.4964,69.6025,50900.0
2011-02-01 10:00:00,91.82,92.2,91.74,92.16,209700.0,69.6177,69.9058,69.557,69.8755,209700.0
2011-02-01 10:05:00,92.15,92.29,91.97,92.05,177600.0,69.8679,69.974,69.7314,69.7921,177600.0
2011-02-01 10:10:00,92.05,92.07,91.81,92.0,69300.0,69.7921,69.8072,69.6101,69.7542,69300.0
2011-02-01 10:15:00,92.02,92.26,91.97,92.22,102600.0,69.7693,69.9513,69.7314,69.921,102600.0
2011-02-01 10:20:00,92.21,92.45,92.21,92.42,85600.0,69.9134,70.0954,69.9134,70.0726,85600.0
2011-02-01 10:25:00,92.41,92.48,92.27,92.4,51500.0,70.065,70.1181,69.9589,70.0574,51500.0
2011-02-01 10:30:00,92.4,92.57,92.35,92.56,235300.0,70.0574,70.1863,70.0195,70.1788,235300.0
2011-02-01 10:35:00,92.57,92.74,92.55,92.7,89500.0,70.1863,70.3152,70.1712,70.2849,89500.0
2011-02-01 10:40:00,92.7,92.75,92.62,92.7,51500.0,70.2849,70.3228,70.2242,70.2849,51500.0
2011-02-01 10:45:00,92.72,92.75,92.66,92.67,61100.0,70.3001,70.3228,70.2546,70.2622,61100.0
2011-02-01 10:50:00,92.69,92.84,92.68,92.84,74700.0,70.2773,70.3911,70.2697,70.3911,74700.0
2011-02-01 10:55:00,92.81,93.06,92.81,93.05,99100.0,70.3683,70.5579,70.3683,70.5503,99100.0
2011-02-01 11:00:00,93.05,93.17,92.99,93.09,59300.0,70.5503,70.6413,70.5048,70.5806,59300.0
2011-02-01 11:05:00,93.09,93.5,93.09,93.26,117900.0,70.5806,70.8915,70.5806,70.7095,117900.0
2011-02-01 11:10:00,93.27,93.31,93.07,93.18,75000.0,70.7171,70.7474,70.5654,70.6488,75000.0
2011-02-01 11:15:00,93.21,93.22,92.9,93.04,59600.0,70.6716,70.6792,70.4365,70.5427,59600.0
2011-02-01 11:20:00,93.04,93.07,92.86,92.88,44600.0,70.5427,70.5654,70.4062,70.4214,44600.0
2011-02-01 11:25:00,92.89,93.05,92.87,93.02,37300.0,70.429,70.5503,70.4138,70.5275,37300.0
2011-02-01 11:30:00,93.03,93.23,93.03,93.13,38800.0,70.5351,70.6867,70.5351,70.6109,38800.0
2011-02-01 11:35:00,93.1,93.25,93.1,93.19,33300.0,70.5882,70.7019,70.5882,70.6564,33300.0
2011-02-01 11:40:00,93.2,93.2,92.92,92.99,60700.0,70.664,70.664,70.4517,70.5048,60700.0
2011-02-01 11:45:00,92.99,93.03,92.94,92.99,39600.0,70.5048,70.5351,70.4669,70.5048,39600.0
2011-02-01 11:50:00,92.99,93.03,92.94,93.02,49800.0,70.5048,70.5351,70.4669,70.5275,49800.0
2011-02-01 11:55:00,93.02,93.15,92.97,93.15,64300.0,70.5275,70.6261,70.4896,70.6261,64300.0
2011-02-01 12:00:00,93.16,93.2,93.02,93.08,58300.0,70.6337,70.664,70.5275,70.573,58300.0
2011-02-01 12:05:00,93.08,93.2,93.07,93.15,38500.0,70.573,70.664,70.5654,70.6261,38500.0
2011-02-01 12:10:00,93.17,93.2,93.09,93.19,24900.0,70.6413,70.664,70.5806,70.6564,24900.0
2011-02-01 12:15:00,93.19,93.25,93.06,93.11,43000.0,70.6564,70.7019,70.5579,70.5958,43000.0
2011-02-01 12:20:00,93.1,93.25,93.1,93.2,35100.0,70.5882,70.7019,70.5882,70.664,35100.0
2011-02-01 12:25:00,93.2,93.2,93.07,93.08,22100.0,70.664,70.664,70.5654,70.573,22100.0
2011-02-01 12:30:00,93.09,93.12,93.06,93.08,36500.0,70.5806,70.6033,70.5579,70.573,36500.0
2011-02-01 12:35:00,93.08,93.2,93.07,93.19,21700.0,70.573,70.664,70.5654,70.6564,21700.0
2011-02-01 12:40:00,93.19,93.19,93.14,93.17,24300.0,70.6564,70.6564,70.6185,70.6413,24300.0
2011-02-01 12:45:00,93.19,93.2,93.0,93.0,39200.0,70.6564,70.664,70.5124,70.5124,39200.0
2011-02-01 12:50:00,93.01,93.02,92.75,92.79,59200.0,70.5199,70.5275,70.3228,70.3531,59200.0
2011-02-01 12:55:00,92.79,92.97,92.77,92.95,28800.0,70.3531,70.4896,70.338,70.4745,28800.0
2011-02-01 13:00:00,92.96,93.07,92.9,92.97,32900.0,70.482,70.5654,70.4365,70.4896,32900.0
2011-02-01 13:05:00,92.98,92.98,92.88,92.9,27800.0,70.4972,70.4972,70.4214,70.4365,27800.0
2011-02-01 13:10:00,92.9,92.98,92.88,92.88,25600.0,70.4365,70.4972,70.4214,70.4214,25600.0
2011-02-01 13:15:00,92.91,92.99,92.88,92.92,180800.0,70.4441,70.5048,70.4214,70.4517,180800.0
2011-02-01 13:20:00,92.93,92.98,92.87,92.92,104900.0,70.4593,70.4972,70.4138,70.4517,104900.0
2011-02-01 13:25:00,92.91,93.1,92.9,93.09,23900.0,70.4441,70.5882,70.4365,70.5806,23900.0
2011-02-01 13:30:00,93.09,93.17,93.07,93.17,18000.0,70.5806,70.6413,70.5654,70.6413,18000.0
2011-02-01 13:35:00,93.18,93.19,93.09,93.17,137100.0,70.6488,70.6564,70.5806,70.6413,137100.0
2011-02-01 13:40:00,93.16,93.19,93.11,93.12,77100.0,70.6337,70.6564,70.5958,70.6033,77100.0
2011-02-01 13:45:00,93.1,93.2,93.08,93.12,43200.0,70.5882,70.664,70.573,70.6033,43200.0
2011-02-01 13:50:00,93.12,93.25,93.11,93.14,81500.0,70.6033,70.7019,70.5958,70.6185,81500.0
2011-02-01 13:55:00,93.13,93.18,92.99,92.99,81000.0,70.6109,70.6488,70.5048,70.5048,81000.0
2011-02-01 14:00:00,92.98,92.99,92.9,92.94,21000.0,70.4972,70.5048,70.4365,70.4669,21000.0
2011-02-01 14:05:00,92.93,93.04,92.92,93.04,22700.0,70.4593,70.5427,70.4517,70.5427,22700.0
2011-02-01 14:10:00,93.04,93.07,92.98,93.05,26900.0,70.5427,70.5654,70.4972,70.5503,26900.0
2011-02-01 14:15:00,93.05,93.09,92.96,92.97,36400.0,70.5503,70.5806,70.482,70.4896,36400.0
2011-02-01 14:20:00,92.96,92.97,92.83,92.84,25200.0,70.482,70.4896,70.3835,70.3911,25200.0
2011-02-01 14:25:00,92.82,92.95,92.8,92.86,31100.0,70.3759,70.4745,70.3607,70.4062,31100.0
2011-02-01 14:30:00,92.87,92.89,92.8,92.83,36700.0,70.4138,70.429,70.3607,70.3835,36700.0
2011-02-01 14:35:00,92.84,92.98,92.8,92.92,22200.0,70.3911,70.4972,70.3607,70.4517,22200.0
2011-02-01 14:40:00,92.92,93.01,92.87,92.96,21100.0,70.4517,70.5199,70.4138,70.482,21100.0
2011-02-01 14:45:00,92.95,93.03,92.82,92.82,31400.0,70.4745,70.5351,70.3759,70.3759,31400.0
2011-02-01 14:50:00,92.83,92.87,92.8,92.82,28800.0,70.3835,70.4138,70.3607,70.3759,28800.0
2011-02-01 14:55:00,92.82,93.0,92.82,92.99,130600.0,70.3759,70.5124,70.3759,70.5048,130600.0
2011-02-01 15:00:00,92.99,93.07,92.9,93.01,48300.0,70.5048,70.5654,70.4365,70.5199,48300.0
2011-02-01 15:05:00,93.01,93.04,92.97,93.0,30300.0,70.5199,70.5427,70.4896,70.5124,30300.0
2011-02-01 15:10:00,93.02,93.03,92.99,93.01,27800.0,70.5275,70.5351,70.5048,70.5199,27800.0
2011-02-01 15:15:00,93.01,93.04,92.99,93.01,38200.0,70.5199,70.5427,70.5048,70.5199,38200.0
2011-02-01 15:20:00,93.0,93.0,92.93,92.94,49200.0,70.5124,70.5124,70.4593,70.4669,49200.0
2011-02-01 15:25:00,92.94,92.97,92.92,92.97,35300.0,70.4669,70.4896,70.4517,70.4896,35300.0
2011-02-01 15:30:00,92.97,92.97,92.87,92.89,57300.0,70.4896,70.4896,70.4138,70.429,57300.0
2011-02-01 15:35:00,92.89,92.94,92.84,92.85,72900.0,70.429,70.4669,70.3911,70.3986,72900.0
2011-02-01 15:40:00,92.86,92.98,92.81,92.97,75900.0,70.4062,70.4972,70.3683,70.4896,75900.0
2011-02-01 15:45:00,92.98,93.17,92.95,93.12,115900.0,70.4972,70.6413,70.4745,70.6033,115900.0
2011-02-01 15:50:00,93.12,93.13,92.91,92.91,96400.0,70.6033,70.6109,70.4441,70.4441,96400.0
2011-02-01 15:55:00,92.92,92.99,92.9,92.92,110400.0,70.4517,70.5048,70.4365,70.4517,110400.0
2011-02-02 09:30:00,92.87,93.73,92.87,93.65,121000.0,70.4138,71.0658,70.4138,71.0052,121000.0
2011-02-02 09:35:00,93.68,93.73,93.11,93.54,56700.0,71.0279,71.0658,70.5958,70.9218,56700.0
2011-02-02 09:40:00,93.49,93.52,92.87,93.2,50100.0,70.8839,70.9066,70.4138,70.664,50100.0
2011-02-02 09:45:00,93.21,93.49,93.2,93.43,48300.0,70.6716,70.8839,70.664,70.8384,48300.0
2011-02-02 09:50:00,93.42,93.57,93.31,93.4,54800.0,70.8308,70.9445,70.7474,70.8156,54800.0
2011-02-02 09:55:00,93.41,93.47,93.35,93.43,34800.0,70.8232,70.8687,70.7777,70.8384,34800.0
2011-02-02 10:00:00,93.43,93.59,93.1,93.12,54900.0,70.8384,70.9597,70.5882,70.6033,54900.0
2011-02-02 10:05:00,93.12,93.32,93.07,93.28,33500.0,70.6033,70.755,70.5654,70.7247,33500.0
2011-02-02 10:10:00,93.32,93.65,93.31,93.59,25500.0,70.755,71.0052,70.7474,70.9597,25500.0
2011-02-02 10:15:00,93.57,93.79,93.53,93.74,26100.0,70.9445,71.1113,70.9142,71.0734,26100.0
2011-02-02 10:20:00,93.74,93.78,93.7,93.76,19100.0,71.0734,71.1038,71.0431,71.0886,19100.0
2011-02-02 10:25:00,93.75,94.0,93.75,93.96,60700.0,71.081,71.2706,71.081,71.2402,60700.0
2011-02-02 10:30:00,93.97,94.2,93.84,94.1,89900.0,71.2478,71.4222,71.1492,71.3464,89900.0
2011-02-02 10:35:00,94.11,94.22,94.06,94.21,40000.0,71.354,71.4374,71.3161,71.4298,40000.0
2011-02-02 10:40:00,94.21,94.24,94.11,94.14,50800.0,71.4298,71.4525,71.354,71.3767,50800.0
2011-02-02 10:45:00,94.14,94.16,93.69,93.78,70300.0,71.3767,71.3919,71.0355,71.1038,70300.0
2011-02-02 10:50:00,93.78,93.82,93.66,93.74,27800.0,71.1038,71.1341,71.0128,71.0734,27800.0
2011-02-02 10:55:00,93.71,93.89,93.71,93.89,84900.0,71.0507,71.1872,71.0507,71.1872,84900.0
2011-02-02 11:00:00,93.88,93.88,93.62,93.62,66600.0,71.1796,71.1796,70.9824,70.9824,66600.0
2011-02-02 11:05:00,93.63,93.66,93.4,93.4,34100.0,70.99,71.0128,70.8156,70.8156,34100.0
2011-02-02 11:10:00,93.4,93.63,93.34,93.6,64400.0,70.8156,70.99,70.7702,70.9673,64400.0
2011-02-02 11:15:00,93.63,93.65,93.5,93.53,99200.0,70.99,71.0052,70.8915,70.9142,99200.0
2011-02-02 11:20:00,93.55,93.64,93.51,93.59,99600.0,70.9294,70.9976,70.899,70.9597,99600.0
2011-02-02 11:25:00,93.59,93.7,93.52,93.65,74700.0,70.9597,71.0431,70.9066,71.0052,74700.0
2011-02-02 11:30:00,93.66,93.79,93.6,93.79,18200.0,71.0128,71.1113,70.9673,71.1113,18200.0
2011-02-02 11:35:00,93.78,93.8,93.6,93.65,120900.0,71.1038,71.1189,70.9673,71.0052,120900.0
2011-02-02 11:40:00,93.65,93.71,93.55,93.65,19300.0,71.0052,71.0507,70.9294,71.0052,19300.0
2011-02-02 11:45:00,93.67,93.82,93.59,93.82,77600.0,71.0204,71.1341,70.9597,71.1341,77600.0
2011-02-02 11:50:00,93.82,93.92,93.8,93.9,19300.0,71.1341,71.2099,71.1189,71.1947,19300.0
2011-02-02 11:55:00,93.88,93.98,93.81,93.95,71700.0,71.1796,71.2554,71.1265,71.2327,71700.0
2011-02-02 12:00:00,93.97,93.98,93.87,93.94,27400.0,71.2478,71.2554,71.172,71.2251,27400.0
2011-02-02 12:05:00,93.92,93.92,93.75,93.89,55300.0,71.2099,71.2099,71.081,71.1872,55300.0
2011-02-02 12:10:00,93.89,93.94,93.82,93.89,84000.0,71.1872,71.2251,71.1341,71.1872,84000.0
2011-02-02 12:15:00,93.92,93.96,93.86,93.92,33100.0,71.2099,71.2402,71.1644,71.2099,33100.0
2011-02-02 12:20:00,93.93,93.96,93.73,93.75,33200.0,71.2175,71.2402,71.0658,71.081,33200.0
2011-02-02 12:25:00,93.75,93.84,93.64,93.65,16300.0,71.081,71.1492,70.9976,71.0052,16300.0
2011-02-02 12:30:00,93.66,93.84,93.65,93.73,12400.0,71.0128,71.1492,71.0052,71.0658,12400.0
2011-02-02 12:35:00,93.73,93.8,93.65,93.8,19300.0,71.0658,71.1189,71.0052,71.1189,19300.0
2011-02-02 12:40:00,93.81,93.87,93.74,93.79,42800.0,71.1265,71.172,71.0734,71.1113,42800.0
2011-02-02 12:45:00,93.78,93.81,93.77,93.78,25300.0,71.1038,71.1265,71.0962,71.1038,25300.0
2011-02-02 12:50:00,93.79,93.83,93.76,93.83,31300.0,71.1113,71.1417,71.0886,71.1417,31300.0
2011-02-02 12:55:00,93.83,93.93,93.82,93.85,22500.0,71.1417,71.2175,71.1341,71.1568,22500.0
2011-02-02 13:00:00,93.84,93.93,93.84,93.92,30000.0,71.1492,71.2175,71.1492,71.2099,30000.0
2011-02-02 13:05:00,93.92,93.94,93.88,93.92,35400.0,71.2099,71.2251,71.1796,71.2099,35400.0
2011-02-02 13:10:00,93.91,93.94,93.78,93.79,60100.0,71.2023,71.2251,71.1038,71.1113,60100.0
2011-02-02 13:15:00,93.79,93.82,93.75,93.76,57100.0,71.1113,71.1341,71.081,71.0886,57100.0
2011-02-02 13:20:00,93.78,93.83,93.78,93.8,15000.0,71.1038,71.1417,71.1038,71.1189,15000.0
2011-02-02 13:25:00,93.79,93.8,93.68,93.68,20700.0,71.1113,71.1189,71.0279,71.0279,20700.0
2011-02-02 13:30:00,93.69,93.77,93.68,93.76,18300.0,71.0355,71.0962,71.0279,71.0886,18300.0
2011-02-02 13:35:00,93.75,93.79,93.64,93.67,96000.0,71.081,71.1113,70.9976,71.0204,96000.0
2011-02-02 13:40:00,93.66,93.8,93.61,93.75,121600.0,71.0128,71.1189,70.9749,71.081,121600.0
2011-02-02 13:45:00,93.75,93.83,93.65,93.81,141100.0,71.081,71.1417,71.0052,71.1265,141100.0
2011-02-02 13:50:00,93.81,93.84,93.71,93.83,83700.0,71.1265,71.1492,71.0507,71.1417,83700.0
2011-02-02 13:55:00,93.8,93.81,93.62,93.66,57000.0,71.1189,71.1265,70.9824,71.0128,57000.0
2011-02-02 14:00:00,93.66,93.82,93.66,93.79,49800.0,71.0128,71.1341,71.0128,71.1113,49800.0
2011-02-02 14:05:00,93.8,93.82,93.66,93.8,48300.0,71.1189,71.1341,71.0128,71.1189,48300.0
2011-02-02 14:10:00,93.81,93.83,93.76,93.8,76200.0,71.1265,71.1417,71.0886,71.1189,76200.0
2011-02-02 14:15:00,93.8,93.89,93.74,93.77,26900.0,71.1189,71.1872,71.0734,71.0962,26900.0
2011-02-02 14:20:00,93.79,93.83,93.76,93.79,54300.0,71.1113,71.1417,71.0886,71.1113,54300.0
2011-02-02 14:25:00,93.79,93.84,93.76,93.81,56900.0,71.1113,71.1492,71.0886,71.1265,56900.0
2011-02-02 14:30:00,93.81,93.98,93.81,93.98,55600.0,71.1265,71.2554,71.1265,71.2554,55600.0
2011-02-02 14:35:00,93.97,93.99,93.94,93.97,36200.0,71.2478,71.263,71.2251,71.2478,36200.0
2011-02-02 14:40:00,93.97,93.97,93.93,93.95,32600.0,71.2478,71.2478,71.2175,71.2327,32600.0
2011-02-02 14:45:00,93.95,94.09,93.95,94.08,53400.0,71.2327,71.3388,71.2327,71.3312,53400.0
2011-02-02 14:50:00,94.09,94.13,94.06,94.1,61500.0,71.3388,71.3691,71.3161,71.3464,61500.0
2011-02-02 14:55:00,94.11,94.12,94.02,94.04,26000.0,71.354,71.3615,71.2857,71.3009,26000.0
2011-02-02 15:00:00,94.03,94.03,93.94,93.95,33600.0,71.2933,71.2933,71.2251,71.2327,33600.0
2011-02-02 15:05:00,93.95,93.99,93.9,93.92,33700.0,71.2327,71.263,71.1947,71.2099,33700.0
2011-02-02 15:10:00,93.92,93.99,93.91,93.97,20300.0,71.2099,71.263,71.2023,71.2478,20300.0
2011-02-02 15:15:00,93.99,94.0,93.93,93.94,28500.0,71.263,71.2706,71.2175,71.2251,28500.0
2011-02-02 15:20:00,93.93,93.99,93.93,93.99,31100.0,71.2175,71.263,71.2175,71.263,31100.0
2011-02-02 15:25:00,94.0,94.02,93.9,93.92,60700.0,71.2706,71.2857,71.1947,71.2099,60700.0
2011-02-02 15:30:00,93.92,94.05,93.91,94.04,93000.0,71.2099,71.3085,71.2023,71.3009,93000.0
2011-02-02 15:35:00,94.05,94.05,93.84,93.92,53800.0,71.3085,71.3085,71.1492,71.2099,53800.0
2011-02-02 15:40:00,93.91,94.07,93.9,94.03,69000.0,71.2023,71.3236,71.1947,71.2933,69000.0
2011-02-02 15:45:00,94.03,94.07,94.0,94.05,66800.0,71.2933,71.3236,71.2706,71.3085,66800.0
2011-02-02 15:50:00,94.05,94.06,93.99,94.01,87700.0,71.3085,71.3161,71.263,71.2781,87700.0
2011-02-02 15:55:00,94.01,94.06,93.98,94.05,80700.0,71.2781,71.3161,71.2554,71.3085,80700.0
2011-02-03 09:30:00,93.9,94.05,93.83,93.84,58900.0,71.1947,71.3085,71.1417,71.1492,58900.0
2011-02-03 09:35:00,93.87,94.1,93.75,94.08,36600.0,71.172,71.3464,71.081,71.3312,36600.0
2011-02-03 09:40:00,94.04,94.04,93.33,93.41,81600.0,71.3009,71.3009,70.7626,70.8232,81600.0
2011-02-03 09:45:00,93.4,93.49,93.17,93.41,65100.0,70.8156,70.8839,70.6413,70.8232,65100.0
2011-02-03 09:50:00,93.41,93.54,93.2,93.25,36000.0,70.8232,70.9218,70.664,70.7019,36000.0
2011-02-03 09:55:00,93.27,93.6,93.2,93.59,21500.0,70.7171,70.9673,70.664,70.9597,21500.0
2011-02-03 10:00:00,93.6,93.65,93.28,93.3,30600.0,70.9673,71.0052,70.7247,70.7398,30600.0
2011-02-03 10:05:00,93.34,93.34,92.78,92.85,76300.0,70.7702,70.7702,70.3456,70.3986,76300.0
2011-02-03 10:10:00,92.84,92.86,92.37,92.49,72600.0,70.3911,70.4062,70.0347,70.1257,72600.0
2011-02-03 10:15:00,92.5,92.88,92.42,92.68,132700.0,70.1333,70.4214,70.0726,70.2697,132700.0
2011-02-03 10:20:00,92.69,92.7,92.44,92.53,95800.0,70.2773,70.2849,70.0878,70.156,95800.0
2011-02-03 10:25:00,92.53,92.69,92.44,92.65,39500.0,70.156,70.2773,70.0878,70.247,39500.0
2011-02-03 10:30:00,92.69,92.75,92.56,92.7,30800.0,70.2773,70.3228,70.1788,70.2849,30800.0
2011-02-03 10:35:00,92.66,93.0,92.6,92.97,43500.0,70.2546,70.5124,70.2091,70.4896,43500.0
2011-02-03 10:40:00,92.99,93.11,92.89,93.11,34600.0,70.5048,70.5958,70.429,70.5958,34600.0
2011-02-03 10:45:00,93.11,93.14,92.85,92.89,52900.0,70.5958,70.6185,70.3986,70.429,52900.0
2011-02-03 10:50:00,92.86,92.97,92.85,92.92,19800.0,70.4062,70.4896,70.3986,70.4517,19800.0
2011-02-03 10:55:00,92.91,93.0,92.88,92.99,20000.0,70.4441,70.5124,70.4214,70.5048,20000.0
2011-02-03 11:00:00,92.98,92.98,92.65,92.69,19500.0,70.4972,70.4972,70.247,70.2773,19500.0
2011-02-03 11:05:00,92.69,92.72,92.5,92.54,42300.0,70.2773,70.3001,70.1333,70.1636,42300.0
2011-02-03 11:10:00,92.56,92.77,92.54,92.75,37400.0,70.1788,70.338,70.1636,70.3228,37400.0
2011-02-03 11:15:00,92.74,92.85,92.67,92.83,64400.0,70.3152,70.3986,70.2622,70.3835,64400.0
2011-02-03 11:20:00,92.81,93.0,92.81,92.98,39200.0,70.3683,70.5124,70.3683,70.4972,39200.0
2011-02-03 11:25:00,92.97,93.15,92.91,93.14,41400.0,70.4896,70.6261,70.4441,70.6185,41400.0
2011-02-03 11:30:00,93.09,93.12,92.97,93.05,19800.0,70.5806,70.6033,70.4896,70.5503,19800.0
2011-02-03 11:35:00,93.07,93.24,93.06,93.17,29000.0,70.5654,70.6943,70.5579,70.6413,29000.0
2011-02-03 11:40:00,93.18,93.19,93.02,93.11,14600.0,70.6488,70.6564,70.5275,70.5958,14600.0
2011-02-03 11:45:00,93.12,93.18,93.06,93.06,138800.0,70.6033,70.6488,70.5579,70.5579,138800.0
2011-02-03 11:50:00,93.09,93.16,93.09,93.09,17200.0,70.5806,70.6337,70.5806,70.5806,17200.0
2011-02-03 11:55:00,93.11,93.23,93.06,93.16,12700.0,70.5958,70.6867,70.5579,70.6337,12700.0
2011-02-03 12:00:00,93.16,93.33,93.15,93.27,13900.0,70.6337,70.7626,70.6261,70.7171,13900.0
2011-02-03 12:05:00,93.27,93.27,93.0,93.04,30300.0,70.7171,70.7171,70.5124,70.5427,30300.0
2011-02-03 12:10:00,93.03,93.19,93.02,93.11,18600.0,70.5351,70.6564,70.5275,70.5958,18600.0
2011-02-03 12:15:00,93.12,93.19,93.11,93.16,25400.0,70.6033,70.6564,70.5958,70.6337,25400.0
2011-02-03 12:20:00,93.14,93.19,93.14,93.19,6500.0,70.6185,70.6564,70.6185,70.6564,6500.0
2011-02-03 12:25:00,93.19,93.3,93.14,93.26,17500.0,70.6564,70.7398,70.6185,70.7095,17500.0
2011-02-03 12:30:00,93.27,93.3,93.19,93.19,12600.0,70.7171,70.7398,70.6564,70.6564,12600.0
2011-02-03 12:35:00,93.18,93.22,93.17,93.19,6800.0,70.6488,70.6792,70.6413,70.6564,6800.0
2011-02-03 12:40:00,93.19,93.24,93.17,93.19,6700.0,70.6564,70.6943,70.6413,70.6564,6700.0
2011-02-03 12:45:00,93.17,93.23,93.07,93.12,18900.0,70.6413,70.6867,70.5654,70.6033,18900.0
2011-02-03 12:50:00,93.11,93.13,92.95,93.11,69800.0,70.5958,70.6109,70.4745,70.5958,69800.0
2011-02-03 12:55:00,93.1,93.1,92.93,93.05,47600.0,70.5882,70.5882,70.4593,70.5503,47600.0
2011-02-03 13:00:00,93.05,93.09,92.98,93.0,76000.0,70.5503,70.5806,70.4972,70.5124,76000.0
2011-02-03 13:05:00,93.0,93.05,92.92,92.93,13400.0,70.5124,70.5503,70.4517,70.4593,13400.0
2011-02-03 13:10:00,92.93,93.14,92.92,93.14,11100.0,70.4593,70.6185,70.4517,70.6185,11100.0
2011-02-03 13:15:00,93.13,93.18,93.02,93.04,21400.0,70.6109,70.6488,70.5275,70.5427,21400.0
2011-02-03 13:20:00,93.05,93.14,93.04,93.13,8300.0,70.5503,70.6185,70.5427,70.6109,8300.0
2011-02-03 13:25:00,93.13,93.14,93.01,93.14,14500.0,70.6109,70.6185,70.5199,70.6185,14500.0
2011-02-03 13:30:00,93.14,93.16,93.08,93.16,15700.0,70.6185,70.6337,70.573,70.6337,15700.0
2011-02-03 13:35:00,93.16,93.18,93.13,93.13,8000.0,70.6337,70.6488,70.6109,70.6109,8000.0
2011-02-03 13:40:00,93.13,93.16,92.9,92.97,17600.0,70.6109,70.6337,70.4365,70.4896,17600.0
2011-02-03 13:45:00,92.97,92.99,92.88,92.96,21100.0,70.4896,70.5048,70.4214,70.482,21100.0
2011-02-03 13:50:00,92.97,93.06,92.94,92.96,12500.0,70.4896,70.5579,70.4669,70.482,12500.0
2011-02-03 13:55:00,92.94,93.03,92.94,93.02,10000.0,70.4669,70.5351,70.4669,70.5275,10000.0
2011-02-03 14:00:00,93.02,93.13,93.01,93.03,42800.0,70.5275,70.6109,70.5199,70.5351,42800.0
2011-02-03 14:05:00,93.04,93.05,92.92,93.03,25600.0,70.5427,70.5503,70.4517,70.5351,25600.0
2011-02-03 14:10:00,93.01,93.03,92.92,92.98,14900.0,70.5199,70.5351,70.4517,70.4972,14900.0
2011-02-03 14:15:00,92.98,93.12,92.97,93.07,13500.0,70.4972,70.6033,70.4896,70.5654,13500.0
2011-02-03 14:20:00,93.09,93.19,93.09,93.17,17200.0,70.5806,70.6564,70.5806,70.6413,17200.0
2011-02-03 14:25:00,93.17,93.19,93.07,93.08,89700.0,70.6413,70.6564,70.5654,70.573,89700.0
2011-02-03 14:30:00,93.09,93.16,92.97,92.99,166700.0,70.5806,70.6337,70.4896,70.5048,166700.0
2011-02-03 14:35:00,92.99,93.04,92.91,93.01,161300.0,70.5048,70.5427,70.4441,70.5199,161300.0
2011-02-03 14:40:00,93.0,93.08,92.94,92.99,61200.0,70.5124,70.573,70.4669,70.5048,61200.0
2011-02-03 14:45:00,92.99,93.16,92.98,93.16,104700.0,70.5048,70.6337,70.4972,70.6337,104700.0
2011-02-03 14:50:00,93.16,93.32,93.16,93.28,16600.0,70.6337,70.755,70.6337,70.7247,16600.0
2011-02-03 14:55:00,93.32,93.51,93.3,93.42,44700.0,70.755,70.899,70.7398,70.8308,44700.0
2011-02-03 15:00:00,93.42,93.65,93.4,93.63,64700.0,70.8308,71.0052,70.8156,70.99,64700.0
2011-02-03 15:05:00,93.62,93.65,93.41,93.5,121400.0,70.9824,71.0052,70.8232,70.8915,121400.0
2011-02-03 15:10:00,93.51,93.53,93.44,93.52,26700.0,70.899,70.9142,70.846,70.9066,26700.0
2011-02-03 15:15:00,93.5,93.6,93.5,93.57,20800.0,70.8915,70.9673,70.8915,70.9445,20800.0
2011-02-03 15:20:00,93.56,93.59,93.36,93.36,30700.0,70.937,70.9597,70.7853,70.7853,30700.0
2011-02-03 15:25:00,93.37,93.53,93.36,93.47,37300.0,70.7929,70.9142,70.7853,70.8687,37300.0
2011-02-03 15:30:00,93.48,93.49,93.39,93.48,24000.0,70.8763,70.8839,70.8081,70.8763,24000.0
2011-02-03 15:35:00,93.47,93.5,93.41,93.43,30800.0,70.8687,70.8915,70.8232,70.8384,30800.0
2011-02-03 15:40:00,93.43,93.45,93.35,93.43,37700.0,70.8384,70.8536,70.7777,70.8384,37700.0
2011-02-03 15:45:00,93.43,93.49,93.42,93.49,61200.0,70.8384,70.8839,70.8308,70.8839,61200.0
2011-02-03 15:50:00,93.49,93.52,93.44,93.51,64300.0,70.8839,70.9066,70.846,70.899,64300.0
2011-02-03 15:55:00,93.51,93.53,93.44,93.46,80400.0,70.899,70.9142,70.846,70.8611,80400.0
2011-02-04 09:30:00,93.51,93.6,93.12,93.55,52300.0,70.899,70.9673,70.6033,70.9294,52300.0
2011-02-04 09:35:00,93.56,93.56,93.06,93.25,30500.0,70.937,70.937,70.5579,70.7019,30500.0
2011-02-04 09:40:00,93.18,93.31,93.0,93.04,37800.0,70.6488,70.7474,70.5124,70.5427,37800.0
2011-02-04 09:45:00,93.06,93.23,93.04,93.21,23300.0,70.5579,70.6867,70.5427,70.6716,23300.0
2011-02-04 09:50:00,93.2,93.44,93.19,93.32,29200.0,70.664,70.846,70.6564,70.755,29200.0
2011-02-04 09:55:00,93.33,93.44,93.33,93.39,12700.0,70.7626,70.846,70.7626,70.8081,12700.0
2011-02-04 10:00:00,93.41,93.77,93.36,93.76,26600.0,70.8232,71.0962,70.7853,71.0886,26600.0
2011-02-04 10:05:00,93.77,93.83,93.73,93.8,19800.0,71.0962,71.1417,71.0658,71.1189,19800.0
2011-02-04 10:10:00,93.83,93.9,93.67,93.7,100700.0,71.1417,71.1947,71.0204,71.0431,100700.0
2011-02-04 10:15:00,93.71,93.75,93.59,93.67,18600.0,71.0507,71.081,70.9597,71.0204,18600.0
2011-02-04 10:20:00,93.66,93.82,93.64,93.72,52000.0,71.0128,71.1341,70.9976,71.0583,52000.0
2011-02-04 10:25:00,93.7,93.92,93.7,93.89,58600.0,71.0431,71.2099,71.0431,71.1872,58600.0
2011-02-04 10:30:00,93.88,93.9,93.73,93.75,14300.0,71.1796,71.1947,71.0658,71.081,14300.0
2011-02-04 10:35:00,93.76,93.79,93.5,93.5,27000.0,71.0886,71.1113,70.8915,70.8915,27000.0
2011-02-04 10:40:00,93.49,93.55,93.36,93.45,39200.0,70.8839,70.9294,70.7853,70.8536,39200.0
2011-02-04 10:45:00,93.41,93.46,93.28,93.4,38200.0,70.8232,70.8611,70.7247,70.8156,38200.0
2011-02-04 10:50:00,93.43,93.43,93.12,93.12,39200.0,70.8384,70.8384,70.6033,70.6033,39200.0
2011-02-04 10:55:00,93.13,93.28,93.06,93.17,21200.0,70.6109,70.7247,70.5579,70.6413,21200.0
2011-02-04 11:00:00,93.16,93.24,92.94,92.94,25700.0,70.6337,70.6943,70.4669,70.4669,25700.0
2011-02-04 11:05:00,92.93,93.21,92.93,93.19,62000.0,70.4593,70.6716,70.4593,70.6564,62000.0
2011-02-04 11:10:00,93.19,93.3,93.18,93.2,131400.0,70.6564,70.7398,70.6488,70.664,131400.0
2011-02-04 11:15:00,93.2,93.32,93.11,93.16,68900.0,70.664,70.755,70.5958,70.6337,68900.0
2011-02-04 11:20:00,93.19,93.22,93.02,93.13,100500.0,70.6564,70.6792,70.5275,70.6109,100500.0
2011-02-04 11:25:00,93.14,93.26,93.1,93.26,13100.0,70.6185,70.7095,70.5882,70.7095,13100.0
2011-02-04 11:30:00,93.29,93.38,93.2,93.32,33100.0,70.7322,70.8005,70.664,70.755,33100.0
2011-02-04 11:35:00,93.35,93.35,93.24,93.27,16100.0,70.7777,70.7777,70.6943,70.7171,16100.0
2011-02-04 11:40:00,93.25,93.31,93.14,93.22,21900.0,70.7019,70.7474,70.6185,70.6792,21900.0
2011-02-04 11:45:00,93.22,93.24,93.06,93.11,22200.0,70.6792,70.6943,70.5579,70.5958,22200.0
2011-02-04 11:50:00,93.09,93.14,92.91,93.06,134300.0,70.5806,70.6185,70.4441,70.5579,134300.0
2011-02-04 11:55:00,93.02,93.1,92.91,92.97,15800.0,70.5275,70.5882,70.4441,70.4896,15800.0
2011-02-04 12:00:00,92.99,93.21,92.99,93.1,20400.0,70.5048,70.6716,70.5048,70.5882,20400.0
2011-02-04 12:05:00,93.13,93.22,93.09,93.17,12200.0,70.6109,70.6792,70.5806,70.6413,12200.0
2011-02-04 12:10:00,93.17,93.29,93.08,93.19,14800.0,70.6413,70.7322,70.573,70.6564,14800.0
2011-02-04 12:15:00,93.2,93.28,93.15,93.2,15600.0,70.664,70.7247,70.6261,70.664,15600.0
2011-02-04 12:20:00,93.23,93.23,93.17,93.21,18600.0,70.6867,70.6867,70.6413,70.6716,18600.0
2011-02-04 12:25:00,93.21,93.21,93.04,93.05,17300.0,70.6716,70.6716,70.5427,70.5503,17300.0
2011-02-04 12:30:00,93.08,93.09,93.04,93.06,27400.0,70.573,70.5806,70.5427,70.5579,27400.0
2011-02-04 12:35:00,93.06,93.07,93.01,93.04,35100.0,70.5579,70.5654,70.5199,70.5427,35100.0
2011-02-04 12:40:00,93.04,93.08,93.03,93.05,24000.0,70.5427,70.573,70.5351,70.5503,24000.0
2011-02-04 12:45:00,93.06,93.1,93.03,93.07,37100.0,70.5579,70.5882,70.5351,70.5654,37100.0
2011-02-04 12:50:00,93.07,93.14,93.03,93.05,40000.0,70.5654,70.6185,70.5351,70.5503,40000.0
2011-02-04 12:55:00,93.06,93.08,93.01,93.05,17400.0,70.5579,70.573,70.5199,70.5503,17400.0
2011-02-04 13:00:00,93.05,93.07,93.0,93.04,22500.0,70.5503,70.5654,70.5124,70.5427,22500.0
2011-02-04 13:05:00,93.04,93.04,92.97,93.0,29100.0,70.5427,70.5427,70.4896,70.5124,29100.0
2011-02-04 13:10:00,93.02,93.08,93.01,93.04,52100.0,70.5275,70.573,70.5199,70.5427,52100.0
2011-02-04 13:15:00,93.04,93.06,92.97,93.03,49600.0,70.5427,70.5579,70.4896,70.5351,49600.0
2011-02-04 13:20:00,93.04,93.16,93.04,93.05,39500.0,70.5427,70.6337,70.5427,70.5503,39500.0
2011-02-04 13:25:00,93.06,93.06,92.97,93.0,26500.0,70.5579,70.5579,70.4896,70.5124,26500.0
2011-02-04 13:30:00,93.0,93.1,92.99,93.01,21000.0,70.5124,70.5882,70.5048,70.5199,21000.0
2011-02-04 13:35:00,93.04,93.04,92.95,93.03,16600.0,70.5427,70.5427,70.4745,70.5351,16600.0
2011-02-04 13:40:00,93.04,93.06,92.95,92.98,18800.0,70.5427,70.5579,70.4745,70.4972,18800.0
2011-02-04 13:45:00,92.98,93.09,92.94,93.08,22100.0,70.4972,70.5806,70.4669,70.573,22100.0
2011-02-04 13:50:00,93.08,93.11,92.99,93.08,19100.0,70.573,70.5958,70.5048,70.573,19100.0
2011-02-04 13:55:00,93.07,93.11,93.02,93.02,15500.0,70.5654,70.5958,70.5275,70.5275,15500.0
2011-02-04 14:00:00,93.04,93.06,92.9,92.91,28600.0,70.5427,70.5579,70.4365,70.4441,28600.0
2011-02-04 14:05:00,92.91,93.08,92.82,92.93,42900.0,70.4441,70.573,70.3759,70.4593,42900.0
2011-02-04 14:10:00,92.97,93.04,92.93,92.97,44900.0,70.4896,70.5427,70.4593,70.4896,44900.0
2011-02-04 14:15:00,92.97,93.01,92.9,92.94,35600.0,70.4896,70.5199,70.4365,70.4669,35600.0
2011-02-04 14:20:00,92.94,92.94,92.77,92.79,53000.0,70.4669,70.4669,70.338,70.3531,53000.0
2011-02-04 14:25:00,92.79,92.88,92.78,92.81,59100.0,70.3531,70.4214,70.3456,70.3683,59100.0
2011-02-04 14:30:00,92.81,92.83,92.76,92.78,31100.0,70.3683,70.3835,70.3304,70.3456,31100.0
2011-02-04 14:35:00,92.77,92.78,92.63,92.66,113700.0,70.338,70.3456,70.2318,70.2546,113700.0
2011-02-04 14:40:00,92.67,92.73,92.62,92.72,43700.0,70.2622,70.3077,70.2242,70.3001,43700.0
2011-02-04 14:45:00,92.71,92.86,92.71,92.83,41200.0,70.2925,70.4062,70.2925,70.3835,41200.0
2011-02-04 14:50:00,92.84,92.98,92.82,92.83,25200.0,70.3911,70.4972,70.3759,70.3835,25200.0
2011-02-04 14:55:00,92.81,93.0,92.81,92.97,24300.0,70.3683,70.5124,70.3683,70.4896,24300.0
2011-02-04 15:00:00,92.97,93.01,92.83,92.9,76200.0,70.4896,70.5199,70.3835,70.4365,76200.0
2011-02-04 15:05:00,92.89,92.9,92.8,92.86,39100.0,70.429,70.4365,70.3607,70.4062,39100.0
2011-02-04 15:10:00,92.87,93.02,92.86,93.0,20900.0,70.4138,70.5275,70.4062,70.5124,20900.0
2011-02-04 15:15:00,93.02,93.12,92.97,93.02,46400.0,70.5275,70.6033,70.4896,70.5275,46400.0
2011-02-04 15:20:00,93.01,93.11,93.0,93.08,25200.0,70.5199,70.5958,70.5124,70.573,25200.0
2011-02-04 15:25:00,93.09,93.12,92.96,93.01,26200.0,70.5806,70.6033,70.482,70.5199,26200.0
2011-02-04 15:30:00,93.02,93.18,93.0,93.16,37800.0,70.5275,70.6488,70.5124,70.6337,37800.0
2011-02-04 15:35:00,93.15,93.15,93.0,93.08,42700.0,70.6261,70.6261,70.5124,70.573,42700.0
2011-02-04 15:40:00,93.09,93.11,92.93,93.01,46500.0,70.5806,70.5958,70.4593,70.5199,46500.0
2011-02-04 15:45:00,93.02,93.15,93.0,93.13,65600.0,70.5275,70.6261,70.5124,70.6109,65600.0
2011-02-04 15:50:00,93.13,93.15,93.06,93.08,76600.0,70.6109,70.6261,70.5579,70.573,76600.0
2011-02-04 15:55:00,93.08,93.22,93.02,93.21,99000.0,70.573,70.6792,70.5275,70.6716,99000.0
2011-02-07 09:30:00,93.64,93.75,93.24,93.33,113300.0,70.9976,71.081,70.6943,70.7626,113300.0
2011-02-07 09:35:00,93.33,93.77,93.32,93.68,58700.0,70.7626,71.0962,70.755,71.0279,58700.0
2011-02-07 09:40:00,93.68,93.75,93.58,93.75,27200.0,71.0279,71.081,70.9521,71.081,27200.0
2011-02-07 09:45:00,93.75,94.08,93.69,93.87,101000.0,71.081,71.3312,71.0355,71.172,101000.0
2011-02-07 09:50:00,93.87,93.9,93.63,93.79,33300.0,71.172,71.1947,70.99,71.1113,33300.0
2011-02-07 09:55:00,93.79,93.8,93.61,93.74,40400.0,71.1113,71.1189,70.9749,71.0734,40400.0
2011-02-07 10:00:00,93.72,93.95,93.72,93.91,20800.0,71.0583,71.2327,71.0583,71.2023,20800.0
2011-02-07 10:05:00,93.93,93.97,93.77,93.94,24700.0,71.2175,71.2478,71.0962,71.2251,24700.0
2011-02-07 10:10:00,93.95,94.06,93.92,94.03,24500.0,71.2327,71.3161,71.2099,71.2933,24500.0
2011-02-07 10:15:00,94.02,94.15,93.95,94.14,41000.0,71.2857,71.3843,71.2327,71.3767,41000.0
2011-02-07 10:20:00,94.13,94.32,94.13,94.2,38600.0,71.3691,71.5132,71.3691,71.4222,38600.0
2011-02-07 10:25:00,94.25,94.28,94.06,94.09,29700.0,71.4601,71.4829,71.3161,71.3388,29700.0
2011-02-07 10:30:00,94.09,94.11,93.97,94.02,28000.0,71.3388,71.354,71.2478,71.2857,28000.0
2011-02-07 10:35:00,94.0,94.26,94.0,94.25,20300.0,71.2706,71.4677,71.2706,71.4601,20300.0
2011-02-07 10:40:00,94.25,94.25,94.12,94.22,17000.0,71.4601,71.4601,71.3615,71.4374,17000.0
2011-02-07 10:45:00,94.2,94.28,94.1,94.28,62700.0,71.4222,71.4829,71.3464,71.4829,62700.0
2011-02-07 10:50:00,94.28,94.36,94.23,94.3,84600.0,71.4829,71.5435,71.4449,71.498,84600.0
2011-02-07 10:55:00,94.3,94.33,94.1,94.14,63900.0,71.498,71.5208,71.3464,71.3767,63900.0
2011-02-07 11:00:00,94.13,94.27,94.11,94.2,22300.0,71.3691,71.4753,71.354,71.4222,22300.0
2011-02-07 11:05:00,94.24,94.24,94.14,94.23,15800.0,71.4525,71.4525,71.3767,71.4449,15800.0
2011-02-07 11:10:00,94.2,94.25,94.1,94.1,35100.0,71.4222,71.4601,71.3464,71.3464,35100.0
2011-02-07 11:15:00,94.11,94.25,94.11,94.15,59600.0,71.354,71.4601,71.354,71.3843,59600.0
2011-02-07 11:20:00,94.15,94.26,94.14,94.25,71700.0,71.3843,71.4677,71.3767,71.4601,71700.0
2011-02-07 11:25:00,94.25,94.28,94.14,94.19,21900.0,71.4601,71.4829,71.3767,71.4146,21900.0
2011-02-07 11:30:00,94.21,94.28,94.16,94.18,16600.0,71.4298,71.4829,71.3919,71.407,16600.0
2011-02-07 11:35:00,94.2,94.27,94.17,94.21,55200.0,71.4222,71.4753,71.3995,71.4298,55200.0
2011-02-07 11:40:00,94.2,94.25,94.02,94.08,66400.0,71.4222,71.4601,71.2857,71.3312,66400.0
2011-02-07 11:45:00,94.06,94.1,93.96,94.01,139300.0,71.3161,71.3464,71.2402,71.2781,139300.0
2011-02-07 11:50:00,94.01,94.07,93.95,93.95,14000.0,71.2781,71.3236,71.2327,71.2327,14000.0
2011-02-07 11:55:00,94.0,94.1,93.93,93.98,17400.0,71.2706,71.3464,71.2175,71.2554,17400.0
2011-02-07 12:00:00,93.95,94.05,93.94,94.04,16100.0,71.2327,71.3085,71.2251,71.3009,16100.0
2011-02-07 12:05:00,94.01,94.14,93.99,94.11,15000.0,71.2781,71.3767,71.263,71.354,15000.0
2011-02-07 12:10:00,94.11,94.2,93.96,94.17,18700.0,71.354,71.4222,71.2402,71.3995,18700.0
2011-02-07 12:15:00,94.17,94.25,94.15,94.22,13200.0,71.3995,71.4601,71.3843,71.4374,13200.0
2011-02-07 12:20:00,94.2,94.23,94.08,94.2,20500.0,71.4222,71.4449,71.3312,71.4222,20500.0
2011-02-07 12:25:00,94.2,94.23,94.15,94.17,8900.0,71.4222,71.4449,71.3843,71.3995,8900.0
2011-02-07 12:30:00,94.16,94.3,94.16,94.27,16400.0,71.3919,71.498,71.3919,71.4753,16400.0
2011-02-07 12:35:00,94.27,94.3,94.19,94.25,29500.0,71.4753,71.498,71.4146,71.4601,29500.0
2011-02-07 12:40:00,94.25,94.27,94.23,94.24,21400.0,71.4601,71.4753,71.4449,71.4525,21400.0
2011-02-07 12:45:00,94.26,94.37,94.26,94.35,19700.0,71.4677,71.5511,71.4677,71.5359,19700.0
2011-02-07 12:50:00,94.35,94.4,94.25,94.33,19800.0,71.5359,71.5738,71.4601,71.5208,19800.0
2011-02-07 12:55:00,94.35,94.41,94.3,94.3,28000.0,71.5359,71.5814,71.498,71.498,28000.0
2011-02-07 13:00:00,94.3,94.43,94.27,94.43,18000.0,71.498,71.5966,71.4753,71.5966,18000.0
2011-02-07 13:05:00,94.42,94.43,94.31,94.36,20100.0,71.589,71.5966,71.5056,71.5435,20100.0
2011-02-07 13:10:00,94.36,94.44,94.36,94.42,22400.0,71.5435,71.6042,71.5435,71.589,22400.0
2011-02-07 13:15:00,94.42,94.45,94.39,94.44,26700.0,71.589,71.6117,71.5663,71.6042,26700.0
2011-02-07 13:20:00,94.44,94.49,94.43,94.47,21700.0,71.6042,71.6421,71.5966,71.6269,21700.0
2011-02-07 13:25:00,94.49,94.56,94.45,94.49,37000.0,71.6421,71.6952,71.6117,71.6421,37000.0
2011-02-07 13:30:00,94.49,94.57,94.44,94.48,17000.0,71.6421,71.7027,71.6042,71.6345,17000.0
2011-02-07 13:35:00,94.49,94.51,94.33,94.36,13200.0,71.6421,71.6572,71.5208,71.5435,13200.0
2011-02-07 13:40:00,94.37,94.5,94.33,94.5,18500.0,71.5511,71.6497,71.5208,71.6497,18500.0
2011-02-07 13:45:00,94.5,94.53,94.41,94.41,14500.0,71.6497,71.6724,71.5814,71.5814,14500.0
2011-02-07 13:50:00,94.41,94.52,94.41,94.52,6000.0,71.5814,71.6648,71.5814,71.6648,6000.0
2011-02-07 13:55:00,94.53,94.59,94.48,94.59,19500.0,71.6724,71.7179,71.6345,71.7179,19500.0
2011-02-07 14:00:00,94.56,94.61,94.5,94.5,17400.0,71.6952,71.7331,71.6497,71.6497,17400.0
2011-02-07 14:05:00,94.48,94.57,94.47,94.54,22700.0,71.6345,71.7027,71.6269,71.68,22700.0
2011-02-07 14:10:00,94.53,94.54,94.29,94.41,31100.0,71.6724,71.68,71.4904,71.5814,31100.0
2011-02-07 14:15:00,94.43,94.44,94.35,94.35,8600.0,71.5966,71.6042,71.5359,71.5359,8600.0
2011-02-07 14:20:00,94.36,94.46,94.36,94.42,45300.0,71.5435,71.6193,71.5435,71.589,45300.0
2011-02-07 14:25:00,94.43,94.45,94.26,94.26,26300.0,71.5966,71.6117,71.4677,71.4677,26300.0
2011-02-07 14:30:00,94.26,94.41,94.25,94.39,8800.0,71.4677,71.5814,71.4601,71.5663,8800.0
2011-02-07 14:35:00,94.41,94.45,94.34,94.37,13400.0,71.5814,71.6117,71.5283,71.5511,13400.0
2011-02-07 14:40:00,94.36,94.52,94.33,94.5,20400.0,71.5435,71.6648,71.5208,71.6497,20400.0
2011-02-07 14:45:00,94.52,94.56,94.36,94.37,38200.0,71.6648,71.6952,71.5435,71.5511,38200.0
2011-02-07 14:50:00,94.37,94.39,94.27,94.29,16800.0,71.5511,71.5663,71.4753,71.4904,16800.0
2011-02-07 14:55:00,94.27,94.31,94.13,94.26,28300.0,71.4753,71.5056,71.3691,71.4677,28300.0
2011-02-07 15:00:00,94.24,94.35,94.15,94.31,19600.0,71.4525,71.5359,71.3843,71.5056,19600.0
2011-02-07 15:05:00,94.33,94.39,94.3,94.3,14800.0,71.5208,71.5663,71.498,71.498,14800.0
2011-02-07 15:10:00,94.33,94.33,94.05,94.07,23400.0,71.5208,71.5208,71.3085,71.3236,23400.0
2011-02-07 15:15:00,94.08,94.21,94.08,94.12,16000.0,71.3312,71.4298,71.3312,71.3615,16000.0
2011-02-07 15:20:00,94.13,94.22,94.13,94.16,10900.0,71.3691,71.4374,71.3691,71.3919,10900.0
2011-02-07 15:25:00,94.14,94.24,94.09,94.12,61800.0,71.3767,71.4525,71.3388,71.3615,61800.0
2011-02-07 15:30:00,94.12,94.23,94.1,94.15,21400.0,71.3615,71.4449,71.3464,71.3843,21400.0
2011-02-07 15:35:00,94.16,94.2,94.05,94.17,31200.0,71.3919,71.4222,71.3085,71.3995,31200.0
2011-02-07 15:40:00,94.18,94.24,94.17,94.21,52100.0,71.407,71.4525,71.3995,71.4298,52100.0
2011-02-07 15:45:00,94.21,94.3,94.17,94.22,82300.0,71.4298,71.498,71.3995,71.4374,82300.0
2011-02-07 15:50:00,94.21,94.23,94.11,94.12,78800.0,71.4298,71.4449,71.354,71.3615,78800.0
2011-02-07 15:55:00,94.13,94.19,94.08,94.15,113000.0,71.3691,71.4146,71.3312,71.3843,113000.0
2011-02-08 09:30:00,94.29,94.29,93.7,93.75,94800.0,71.4904,71.4904,71.0431,71.081,94800.0
2011-02-08 09:35:00,93.72,93.77,93.5,93.54,49000.0,71.0583,71.0962,70.8915,70.9218,49000.0
2011-02-08 09:40:00,93.51,93.73,93.3,93.63,62600.0,70.899,71.0658,70.7398,70.99,62600.0
2011-02-08 09:45:00,93.6,93.86,93.5,93.59,89800.0,70.9673,71.1644,70.8915,70.9597,89800.0
2011-02-08 09:50:00,93.6,93.95,93.59,93.83,45700.0,70.9673,71.2327,70.9597,71.1417,45700.0
2011-02-08 09:55:00,93.83,93.85,93.51,93.65,40600.0,71.1417,71.1568,70.899,71.0052,40600.0
2011-02-08 10:00:00,93.69,93.81,93.63,93.72,42800.0,71.0355,71.1265,70.99,71.0583,42800.0
2011-02-08 10:05:00,93.71,93.79,93.6,93.76,43300.0,71.0507,71.1113,70.9673,71.0886,43300.0
2011-02-08 10:10:00,93.75,93.75,93.55,93.61,43600.0,71.081,71.081,70.9294,70.9749,43600.0
2011-02-08 10:15:00,93.62,93.67,93.49,93.5,43700.0,70.9824,71.0204,70.8839,70.8915,43700.0
2011-02-08 10:20:00,93.49,93.5,93.37,93.42,37800.0,70.8839,70.8915,70.7929,70.8308,37800.0
2011-02-08 10:25:00,93.44,93.45,93.24,93.36,63100.0,70.846,70.8536,70.6943,70.7853,63100.0
2011-02-08 10:30:00,93.35,93.47,93.22,93.43,66500.0,70.7777,70.8687,70.6792,70.8384,66500.0
2011-02-08 10:35:00,93.43,93.48,93.21,93.21,26400.0,70.8384,70.8763,70.6716,70.6716,26400.0
2011-02-08 10:40:00,93.21,93.37,93.18,93.32,22200.0,70.6716,70.7929,70.6488,70.755,22200.0
2011-02-08 10:45:00,93.33,93.42,93.32,93.38,18700.0,70.7626,70.8308,70.755,70.8005,18700.0
2011-02-08 10:50:00,93.39,93.43,93.28,93.32,25600.0,70.8081,70.8384,70.7247,70.755,25600.0
2011-02-08 10:55:00,93.3,93.4,93.26,93.34,34600.0,70.7398,70.8156,70.7095,70.7702,34600.0
2011-02-08 11:00:00,93.36,93.4,93.01,93.1,55200.0,70.7853,70.8156,70.5199,70.5882,55200.0
2011-02-08 11:05:00,93.11,93.28,93.06,93.2,23800.0,70.5958,70.7247,70.5579,70.664,23800.0
2011-02-08 11:10:00,93.18,93.42,93.17,93.37,35800.0,70.6488,70.8308,70.6413,70.7929,35800.0
2011-02-08 11:15:00,93.33,93.37,93.27,93.3,22800.0,70.7626,70.7929,70.7171,70.7398,22800.0
2011-02-08 11:20:00,93.3,93.43,93.17,93.35,18200.0,70.7398,70.8384,70.6413,70.7777,18200.0
2011-02-08 11:25:00,93.36,93.4,93.31,93.35,10400.0,70.7853,70.8156,70.7474,70.7777,10400.0
2011-02-08 11:30:00,93.38,93.48,93.34,93.44,22700.0,70.8005,70.8763,70.7702,70.846,22700.0
2011-02-08 11:35:00,93.44,93.49,93.38,93.4,22300.0,70.846,70.8839,70.8005,70.8156,22300.0
2011-02-08 11:40:00,93.4,93.41,93.32,93.35,20500.0,70.8156,70.8232,70.755,70.7777,20500.0
2011-02-08 11:45:00,93.37,93.45,93.28,93.43,36300.0,70.7929,70.8536,70.7247,70.8384,36300.0
2011-02-08 11:50:00,93.44,93.44,93.37,93.4,27400.0,70.846,70.846,70.7929,70.8156,27400.0
2011-02-08 11:55:00,93.4,93.4,93.29,93.36,33000.0,70.8156,70.8156,70.7322,70.7853,33000.0
2011-02-08 12:00:00,93.35,93.4,93.32,93.33,36300.0,70.7777,70.8156,70.755,70.7626,36300.0
2011-02-08 12:05:00,93.33,93.37,93.24,93.25,24700.0,70.7626,70.7929,70.6943,70.7019,24700.0
2011-02-08 12:10:00,93.26,93.35,93.26,93.35,19400.0,70.7095,70.7777,70.7095,70.7777,19400.0
2011-02-08 12:15:00,93.35,93.47,93.33,93.41,28400.0,70.7777,70.8687,70.7626,70.8232,28400.0
2011-02-08 12:20:00,93.42,93.48,93.37,93.48,21800.0,70.8308,70.8763,70.7929,70.8763,21800.0
2011-02-08 12:25:00,93.47,93.7,93.47,93.67,43600.0,70.8687,71.0431,70.8687,71.0204,43600.0
2011-02-08 12:30:00,93.66,93.75,93.6,93.64,28900.0,71.0128,71.081,70.9673,70.9976,28900.0
2011-02-08 12:35:00,93.62,93.68,93.5,93.52,24800.0,70.9824,71.0279,70.8915,70.9066,24800.0
2011-02-08 12:40:00,93.5,93.53,93.44,93.51,22000.0,70.8915,70.9142,70.846,70.899,22000.0
2011-02-08 12:45:00,93.51,93.55,93.43,93.52,9900.0,70.899,70.9294,70.8384,70.9066,9900.0
2011-02-08 12:50:00,93.54,93.56,93.48,93.55,11100.0,70.9218,70.937,70.8763,70.9294,11100.0
2011-02-08 12:55:00,93.55,93.6,93.35,93.36,26500.0,70.9294,70.9673,70.7777,70.7853,26500.0
2011-02-08 13:00:00,93.37,93.54,93.33,93.51,19600.0,70.7929,70.9218,70.7626,70.899,19600.0
2011-02-08 13:05:00,93.51,93.55,93.39,93.45,18400.0,70.899,70.9294,70.8081,70.8536,18400.0
2011-02-08 13:10:00,93.45,93.5,93.32,93.32,59300.0,70.8536,70.8915,70.755,70.755,59300.0
2011-02-08 13:15:00,93.32,93.38,93.32,93.36,11400.0,70.755,70.8005,70.755,70.7853,11400.0
2011-02-08 13:20:00,93.37,93.51,93.37,93.51,10200.0,70.7929,70.899,70.7929,70.899,10200.0
2011-02-08 13:25:00,93.49,93.51,93.28,93.29,11700.0,70.8839,70.899,70.7247,70.7322,11700.0
2011-02-08 13:30:00,93.3,93.51,93.28,93.48,20000.0,70.7398,70.899,70.7247,70.8763,20000.0
2011-02-08 13:35:00,93.47,93.47,93.37,93.44,16300.0,70.8687,70.8687,70.7929,70.846,16300.0
2011-02-08 13:40:00,93.47,93.49,93.44,93.47,6900.0,70.8687,70.8839,70.846,70.8687,6900.0
2011-02-08 13:45:00,93.48,93.48,93.4,93.46,17300.0,70.8763,70.8763,70.8156,70.8611,17300.0
2011-02-08 13:50:00,93.47,93.5,93.45,93.46,7300.0,70.8687,70.8915,70.8536,70.8611,7300.0
2011-02-08 13:55:00,93.45,93.47,93.44,93.46,10400.0,70.8536,70.8687,70.846,70.8611,10400.0
2011-02-08 14:00:00,93.44,93.49,93.44,93.48,11600.0,70.846,70.8839,70.846,70.8763,11600.0
2011-02-08 14:05:00,93.49,93.57,93.47,93.54,16000.0,70.8839,70.9445,70.8687,70.9218,16000.0
2011-02-08 14:10:00,93.54,93.57,93.52,93.56,10800.0,70.9218,70.9445,70.9066,70.937,10800.0
2011-02-08 14:15:00,93.57,93.64,93.55,93.64,18500.0,70.9445,70.9976,70.9294,70.9976,18500.0
2011-02-08 14:20:00,93.63,93.64,93.52,93.54,10700.0,70.99,70.9976,70.9066,70.9218,10700.0
2011-02-08 14:25:00,93.55,93.63,93.52,93.62,15000.0,70.9294,70.99,70.9066,70.9824,15000.0
2011-02-08 14:30:00,93.63,93.66,93.58,93.59,19200.0,70.99,71.0128,70.9521,70.9597,19200.0
2011-02-08 14:35:00,93.59,93.65,93.58,93.65,15900.0,70.9597,71.0052,70.9521,71.0052,15900.0
2011-02-08 14:40:00,93.65,93.66,93.58,93.6,14700.0,71.0052,71.0128,70.9521,70.9673,14700.0
2011-02-08 14:45:00,93.57,93.59,93.54,93.56,8100.0,70.9445,70.9597,70.9218,70.937,8100.0
2011-02-08 14:50:00,93.55,93.55,93.33,93.33,37300.0,70.9294,70.9294,70.7626,70.7626,37300.0
2011-02-08 14:55:00,93.33,93.42,93.33,93.41,20000.0,70.7626,70.8308,70.7626,70.8232,20000.0
2011-02-08 15:00:00,93.42,93.42,93.3,93.31,20700.0,70.8308,70.8308,70.7398,70.7474,20700.0
2011-02-08 15:05:00,93.31,93.49,93.3,93.48,58500.0,70.7474,70.8839,70.7398,70.8763,58500.0
2011-02-08 15:10:00,93.48,93.51,93.42,93.42,15900.0,70.8763,70.899,70.8308,70.8308,15900.0
2011-02-08 15:15:00,93.45,93.48,93.39,93.43,25700.0,70.8536,70.8763,70.8081,70.8384,25700.0
2011-02-08 15:20:00,93.46,93.46,93.38,93.43,10800.0,70.8611,70.8611,70.8005,70.8384,10800.0
2011-02-08 15:25:00,93.44,93.5,93.42,93.42,16100.0,70.846,70.8915,70.8308,70.8308,16100.0
2011-02-08 15:30:00,93.43,93.58,93.4,93.5,43900.0,70.8384,70.9521,70.8156,70.8915,43900.0
2011-02-08 15:35:00,93.5,93.58,93.43,93.46,25600.0,70.8915,70.9521,70.8384,70.8611,25600.0
2011-02-08 15:40:00,93.46,93.6,93.45,93.53,53100.0,70.8611,70.9673,70.8536,70.9142,53100.0
2011-02-08 15:45:00,93.54,93.59,93.45,93.48,133600.0,70.9218,70.9597,70.8536,70.8763,133600.0
2011-02-08 15:50:00,93.47,93.53,93.42,93.48,97900.0,70.8687,70.9142,70.8308,70.8763,97900.0
2011-02-08 15:55:00,93.47,93.52,93.4,93.48,143000.0,70.8687,70.9066,70.8156,70.8763,143000.0
2011-02-09 09:30:00,94.14,94.74,94.0,94.73,191800.0,71.3767,71.8316,71.2706,71.824,191800.0
2011-02-09 09:35:00,94.73,94.73,94.18,94.28,114600.0,71.824,71.824,71.407,71.4829,114600.0
2011-02-09 09:40:00,94.26,94.39,94.17,94.3,54700.0,71.4677,71.5663,71.3995,71.498,54700.0
2011-02-09 09:45:00,94.32,94.4,93.96,94.04,76600.0,71.5132,71.5738,71.2402,71.3009,76600.0
2011-02-09 09:50:00,94.04,94.33,93.84,94.29,53700.0,71.3009,71.5208,71.1492,71.4904,53700.0
2011-02-09 09:55:00,94.3,94.31,94.0,94.26,47300.0,71.498,71.5056,71.2706,71.4677,47300.0
2011-02-09 10:00:00,94.27,94.33,94.14,94.32,48100.0,71.4753,71.5208,71.3767,71.5132,48100.0
2011-02-09 10:05:00,94.33,94.61,94.29,94.45,91400.0,71.5208,71.7331,71.4904,71.6117,91400.0
2011-02-09 10:10:00,94.47,94.55,94.37,94.42,24300.0,71.6269,71.6876,71.5511,71.589,24300.0
2011-02-09 10:15:00,94.45,94.45,94.35,94.36,28000.0,71.6117,71.6117,71.5359,71.5435,28000.0
2011-02-09 10:20:00,94.37,94.42,94.29,94.38,46200.0,71.5511,71.589,71.4904,71.5587,46200.0
2011-02-09 10:25:00,94.37,94.54,94.37,94.51,51200.0,71.5511,71.68,71.5511,71.6572,51200.0
2011-02-09 10:30:00,94.51,94.55,94.44,94.44,41100.0,71.6572,71.6876,71.6042,71.6042,41100.0
2011-02-09 10:35:00,94.44,94.45,94.36,94.42,27300.0,71.6042,71.6117,71.5435,71.589,27300.0
2011-02-09 10:40:00,94.41,94.49,94.37,94.38,62400.0,71.5814,71.6421,71.5511,71.5587,62400.0
2011-02-09 10:45:00,94.37,94.52,94.31,94.41,33300.0,71.5511,71.6648,71.5056,71.5814,33300.0
2011-02-09 10:50:00,94.42,94.57,94.42,94.48,41100.0,71.589,71.7027,71.589,71.6345,41100.0
2011-02-09 10:55:00,94.49,94.59,94.45,94.5,38100.0,71.6421,71.7179,71.6117,71.6497,38100.0
2011-02-09 11:00:00,94.5,94.52,94.45,94.49,42000.0,71.6497,71.6648,71.6117,71.6421,42000.0
2011-02-09 11:05:00,94.5,94.52,94.46,94.46,22100.0,71.6497,71.6648,71.6193,71.6193,22100.0
2011-02-09 11:10:00,94.45,94.47,94.12,94.12,45000.0,71.6117,71.6269,71.3615,71.3615,45000.0
2011-02-09 11:15:00,94.12,94.13,93.76,93.89,37300.0,71.3615,71.3691,71.0886,71.1872,37300.0
2011-02-09 11:20:00,93.86,93.91,93.55,93.66,45400.0,71.1644,71.2023,70.9294,71.0128,45400.0
2011-02-09 11:25:00,93.65,93.84,93.5,93.66,47800.0,71.0052,71.1492,70.8915,71.0128,47800.0
2011-02-09 11:30:00,93.65,93.8,93.53,93.75,40000.0,71.0052,71.1189,70.9142,71.081,40000.0
2011-02-09 11:35:00,93.76,93.77,93.61,93.67,22600.0,71.0886,71.0962,70.9749,71.0204,22600.0
2011-02-09 11:40:00,93.67,93.81,93.65,93.74,14400.0,71.0204,71.1265,71.0052,71.0734,14400.0
2011-02-09 11:45:00,93.74,93.79,93.74,93.78,7300.0,71.0734,71.1113,71.0734,71.1038,7300.0
2011-02-09 11:50:00,93.75,93.75,93.58,93.58,18300.0,71.081,71.081,70.9521,70.9521,18300.0
2011-02-09 11:55:00,93.56,93.61,93.5,93.54,31800.0,70.937,70.9749,70.8915,70.9218,31800.0
2011-02-09 12:00:00,93.56,93.57,93.5,93.57,21300.0,70.937,70.9445,70.8915,70.9445,21300.0
2011-02-09 12:05:00,93.55,93.66,93.53,93.62,21100.0,70.9294,71.0128,70.9142,70.9824,21100.0
2011-02-09 12:10:00,93.62,93.65,93.57,93.57,11400.0,70.9824,71.0052,70.9445,70.9445,11400.0
2011-02-09 12:15:00,93.56,93.7,93.52,93.56,25700.0,70.937,71.0431,70.9066,70.937,25700.0
2011-02-09 12:20:00,93.54,93.64,93.52,93.59,11900.0,70.9218,70.9976,70.9066,70.9597,11900.0
2011-02-09 12:25:00,93.59,93.67,93.55,93.58,21600.0,70.9597,71.0204,70.9294,70.9521,21600.0
2011-02-09 12:30:00,93.57,93.6,93.45,93.5,66200.0,70.9445,70.9673,70.8536,70.8915,66200.0
2011-02-09 12:35:00,93.51,93.84,93.5,93.83,24100.0,70.899,71.1492,70.8915,71.1417,24100.0
2011-02-09 12:40:00,93.82,93.98,93.81,93.98,19300.0,71.1341,71.2554,71.1265,71.2554,19300.0
2011-02-09 12:45:00,93.98,94.1,93.97,94.04,21100.0,71.2554,71.3464,71.2478,71.3009,21100.0
2011-02-09 12:50:00,94.02,94.04,93.97,94.02,12500.0,71.2857,71.3009,71.2478,71.2857,12500.0
2011-02-09 12:55:00,94.03,94.04,93.84,93.85,10000.0,71.2933,71.3009,71.1492,71.1568,10000.0
2011-02-09 13:00:00,93.84,94.0,93.84,94.0,13200.0,71.1492,71.2706,71.1492,71.2706,13200.0
2011-02-09 13:05:00,94.0,94.13,93.93,94.11,14900.0,71.2706,71.3691,71.2175,71.354,14900.0
2011-02-09 13:10:00,94.15,94.16,93.97,94.0,16200.0,71.3843,71.3919,71.2478,71.2706,16200.0
2011-02-09 13:15:00,94.01,94.08,93.99,94.06,14300.0,71.2781,71.3312,71.263,71.3161,14300.0
2011-02-09 13:20:00,94.05,94.18,94.05,94.09,10900.0,71.3085,71.407,71.3085,71.3388,10900.0
2011-02-09 13:25:00,94.12,94.12,93.98,94.01,15900.0,71.3615,71.3615,71.2554,71.2781,15900.0
2011-02-09 13:30:00,94.01,94.08,93.95,94.05,13200.0,71.2781,71.3312,71.2327,71.3085,13200.0
2011-02-09 13:35:00,94.08,94.13,94.06,94.09,11000.0,71.3312,71.3691,71.3161,71.3388,11000.0
2011-02-09 13:40:00,94.06,94.09,93.94,93.96,11300.0,71.3161,71.3388,71.2251,71.2402,11300.0
2011-02-09 13:45:00,93.96,93.99,93.89,93.94,12600.0,71.2402,71.263,71.1872,71.2251,12600.0
2011-02-09 13:50:00,93.94,93.94,93.8,93.84,11500.0,71.2251,71.2251,71.1189,71.1492,11500.0
2011-02-09 13:55:00,93.83,93.84,93.78,93.78,12500.0,71.1417,71.1492,71.1038,71.1038,12500.0
2011-02-09 14:00:00,93.78,93.78,93.58,93.63,30600.0,71.1038,71.1038,70.9521,70.99,30600.0
2011-02-09 14:05:00,93.64,93.7,93.55,93.63,55200.0,70.9976,71.0431,70.9294,70.99,55200.0
2011-02-09 14:10:00,93.6,93.72,93.6,93.72,13200.0,70.9673,71.0583,70.9673,71.0583,13200.0
2011-02-09 14:15:00,93.7,93.72,93.62,93.65,29600.0,71.0431,71.0583,70.9824,71.0052,29600.0
2011-02-09 14:20:00,93.67,93.71,93.59,93.59,17400.0,71.0204,71.0507,70.9597,70.9597,17400.0
2011-02-09 14:25:00,93.58,93.67,93.5,93.67,47100.0,70.9521,71.0204,70.8915,71.0204,47100.0
2011-02-09 14:30:00,93.65,93.69,93.53,93.62,31000.0,71.0052,71.0355,70.9142,70.9824,31000.0
2011-02-09 14:35:00,93.62,93.62,93.23,93.23,59000.0,70.9824,70.9824,70.6867,70.6867,59000.0
2011-02-09 14:40:00,93.24,93.51,93.23,93.51,56500.0,70.6943,70.899,70.6867,70.899,56500.0
2011-02-09 14:45:00,93.48,93.5,93.26,93.31,36900.0,70.8763,70.8915,70.7095,70.7474,36900.0
2011-02-09 14:50:00,93.31,93.46,93.2,93.46,24100.0,70.7474,70.8611,70.664,70.8611,24100.0
2011-02-09 14:55:00,93.46,93.55,93.42,93.51,16200.0,70.8611,70.9294,70.8308,70.899,16200.0
2011-02-09 15:00:00,93.52,93.73,93.5,93.69,28900.0,70.9066,71.0658,70.8915,71.0355,28900.0
2011-02-09 15:05:00,93.69,93.72,93.62,93.63,22500.0,71.0355,71.0583,70.9824,70.99,22500.0
2011-02-09 15:10:00,93.62,93.87,93.6,93.83,35600.0,70.9824,71.172,70.9673,71.1417,35600.0
2011-02-09 15:15:00,93.84,93.87,93.72,93.74,21100.0,71.1492,71.172,71.0583,71.0734,21100.0
2011-02-09 15:20:00,93.74,93.93,93.73,93.89,40100.0,71.0734,71.2175,71.0658,71.1872,40100.0
2011-02-09 15:25:00,93.86,93.86,93.72,93.84,45700.0,71.1644,71.1644,71.0583,71.1492,45700.0
2011-02-09 15:30:00,93.84,93.84,93.69,93.69,18800.0,71.1492,71.1492,71.0355,71.0355,18800.0
2011-02-09 15:35:00,93.69,93.78,93.67,93.67,18000.0,71.0355,71.1038,71.0204,71.0204,18000.0
2011-02-09 15:40:00,93.67,93.7,93.61,93.65,33400.0,71.0204,71.0431,70.9749,71.0052,33400.0
2011-02-09 15:45:00,93.65,93.83,93.64,93.69,61900.0,71.0052,71.1417,70.9976,71.0355,61900.0
2011-02-09 15:50:00,93.69,93.87,93.68,93.86,53400.0,71.0355,71.172,71.0279,71.1644,53400.0
2011-02-09 15:55:00,93.86,93.96,93.54,93.96,231000.0,71.1644,71.2402,70.9218,71.2402,231000.0
2011-02-10 09:30:00,93.63,93.78,93.39,93.72,86700.0,70.99,71.1038,70.8081,71.0583,86700.0
2011-02-10 09:35:00,93.78,93.85,93.67,93.85,36200.0,71.1038,71.1568,71.0204,71.1568,36200.0
2011-02-10 09:40:00,93.76,93.89,93.59,93.72,96400.0,71.0886,71.1872,70.9597,71.0583,96400.0
2011-02-10 09:45:00,93.72,93.76,93.58,93.66,42300.0,71.0583,71.0886,70.9521,71.0128,42300.0
2011-02-10 09:50:00,93.67,93.84,93.49,93.78,68700.0,71.0204,71.1492,70.8839,71.1038,68700.0
2011-02-10 09:55:00,93.8,93.89,93.68,93.89,32100.0,71.1189,71.1872,71.0279,71.1872,32100.0
2011-02-10 10:00:00,93.9,94.0,93.61,93.97,35400.0,71.1947,71.2706,70.9749,71.2478,35400.0
2011-02-10 10:05:00,93.96,94.14,93.95,93.99,67700.0,71.2402,71.3767,71.2327,71.263,67700.0
2011-02-10 10:10:00,93.99,94.21,93.99,94.19,51900.0,71.263,71.4298,71.263,71.4146,51900.0
2011-02-10 10:15:00,94.22,94.64,94.22,94.64,84300.0,71.4374,71.7558,71.4374,71.7558,84300.0
2011-02-10 10:20:00,94.61,94.69,94.37,94.37,45900.0,71.7331,71.7937,71.5511,71.5511,45900.0
2011-02-10 10:25:00,94.34,94.63,94.28,94.5,40900.0,71.5283,71.7482,71.4829,71.6497,40900.0
2011-02-10 10:30:00,94.5,94.52,94.25,94.34,39600.0,71.6497,71.6648,71.4601,71.5283,39600.0
2011-02-10 10:35:00,94.38,94.52,94.28,94.29,35200.0,71.5587,71.6648,71.4829,71.4904,35200.0
2011-02-10 10:40:00,94.28,94.28,94.03,94.18,60600.0,71.4829,71.4829,71.2933,71.407,60600.0
2011-02-10 10:45:00,94.13,94.26,94.11,94.21,22700.0,71.3691,71.4677,71.354,71.4298,22700.0
2011-02-10 10:50:00,94.2,94.2,94.04,94.08,13300.0,71.4222,71.4222,71.3009,71.3312,13300.0
2011-02-10 10:55:00,94.1,94.13,93.9,93.91,17500.0,71.3464,71.3691,71.1947,71.2023,17500.0
2011-02-10 11:00:00,93.92,94.11,93.9,94.05,36800.0,71.2099,71.354,71.1947,71.3085,36800.0
2011-02-10 11:05:00,94.06,94.14,93.93,93.94,31800.0,71.3161,71.3767,71.2175,71.2251,31800.0
2011-02-10 11:10:00,93.94,94.0,93.9,93.96,15000.0,71.2251,71.2706,71.1947,71.2402,15000.0
2011-02-10 11:15:00,93.96,94.01,93.76,93.81,47800.0,71.2402,71.2781,71.0886,71.1265,47800.0
2011-02-10 11:20:00,93.8,94.01,93.76,93.99,33200.0,71.1189,71.2781,71.0886,71.263,33200.0
2011-02-10 11:25:00,93.99,94.15,93.95,94.14,50500.0,71.263,71.3843,71.2327,71.3767,50500.0
2011-02-10 11:30:00,94.13,94.27,94.13,94.25,27500.0,71.3691,71.4753,71.3691,71.4601,27500.0
2011-02-10 11:35:00,94.25,94.26,94.19,94.22,21400.0,71.4601,71.4677,71.4146,71.4374,21400.0
2011-02-10 11:40:00,94.21,94.25,94.11,94.14,18200.0,71.4298,71.4601,71.354,71.3767,18200.0
2011-02-10 11:45:00,94.11,94.41,94.11,94.31,19400.0,71.354,71.5814,71.354,71.5056,19400.0
2011-02-10 11:50:00,94.36,94.37,94.2,94.24,16700.0,71.5435,71.5511,71.4222,71.4525,16700.0
2011-02-10 11:55:00,94.23,94.24,94.06,94.17,16900.0,71.4449,71.4525,71.3161,71.3995,16900.0
2011-02-10 12:00:00,94.19,94.2,94.01,94.11,38600.0,71.4146,71.4222,71.2781,71.354,38600.0
2011-02-10 12:05:00,94.11,94.21,94.09,94.21,30400.0,71.354,71.4298,71.3388,71.4298,30400.0
2011-02-10 12:10:00,94.2,94.4,94.2,94.38,31900.0,71.4222,71.5738,71.4222,71.5587,31900.0
2011-02-10 12:15:00,94.37,94.4,94.28,94.37,11000.0,71.5511,71.5738,71.4829,71.5511,11000.0
2011-02-10 12:20:00,94.37,94.43,94.31,94.33,19800.0,71.5511,71.5966,71.5056,71.5208,19800.0
2011-02-10 12:25:00,94.35,94.5,94.34,94.49,8300.0,71.5359,71.6497,71.5283,71.6421,8300.0
2011-02-10 12:30:00,94.49,94.56,94.49,94.5,10400.0,71.6421,71.6952,71.6421,71.6497,10400.0
2011-02-10 12:35:00,94.52,94.57,94.45,94.47,14400.0,71.6648,71.7027,71.6117,71.6269,14400.0
2011-02-10 12:40:00,94.47,94.49,94.36,94.36,11100.0,71.6269,71.6421,71.5435,71.5435,11100.0
2011-02-10 12:45:00,94.37,94.48,94.37,94.41,11500.0,71.5511,71.6345,71.5511,71.5814,11500.0
2011-02-10 12:50:00,94.39,94.41,94.31,94.36,5900.0,71.5663,71.5814,71.5056,71.5435,5900.0
2011-02-10 12:55:00,94.38,94.39,94.23,94.23,13800.0,71.5587,71.5663,71.4449,71.4449,13800.0
2011-02-10 13:00:00,94.26,94.33,94.24,94.29,13400.0,71.4677,71.5208,71.4525,71.4904,13400.0
2011-02-10 13:05:00,94.29,94.36,94.27,94.34,7800.0,71.4904,71.5435,71.4753,71.5283,7800.0
2011-02-10 13:10:00,94.35,94.35,94.29,94.3,10600.0,71.5359,71.5359,71.4904,71.498,10600.0
2011-02-10 13:15:00,94.32,94.38,94.31,94.36,9500.0,71.5132,71.5587,71.5056,71.5435,9500.0
2011-02-10 13:20:00,94.38,94.42,94.37,94.41,9900.0,71.5587,71.589,71.5511,71.5814,9900.0
2011-02-10 13:25:00,94.41,94.45,94.16,94.17,17200.0,71.5814,71.6117,71.3919,71.3995,17200.0
2011-02-10 13:30:00,94.13,94.23,94.06,94.16,30200.0,71.3691,71.4449,71.3161,71.3919,30200.0
2011-02-10 13:35:00,94.21,94.28,94.13,94.28,8100.0,71.4298,71.4829,71.3691,71.4829,8100.0
2011-02-10 13:40:00,94.29,94.32,94.13,94.17,11200.0,71.4904,71.5132,71.3691,71.3995,11200.0
2011-02-10 13:45:00,94.18,94.31,94.18,94.23,9600.0,71.407,71.5056,71.407,71.4449,9600.0
2011-02-10 13:50:00,94.23,94.4,94.21,94.4,6200.0,71.4449,71.5738,71.4298,71.5738,6200.0
2011-02-10 13:55:00,94.38,94.39,94.34,94.36,4400.0,71.5587,71.5663,71.5283,71.5435,4400.0
2011-02-10 14:00:00,94.36,94.55,94.24,94.54,40700.0,71.5435,71.6876,71.4525,71.68,40700.0
2011-02-10 14:05:00,94.54,94.56,94.49,94.54,12100.0,71.68,71.6952,71.6421,71.68,12100.0
2011-02-10 14:10:00,94.53,94.55,94.47,94.54,13600.0,71.6724,71.6876,71.6269,71.68,13600.0
2011-02-10 14:15:00,94.55,94.55,94.44,94.44,10300.0,71.6876,71.6876,71.6042,71.6042,10300.0
2011-02-10 14:20:00,94.43,94.53,94.39,94.5,14600.0,71.5966,71.6724,71.5663,71.6497,14600.0
2011-02-10 14:25:00,94.52,94.52,94.38,94.38,11600.0,71.6648,71.6648,71.5587,71.5587,11600.0
2011-02-10 14:30:00,94.39,94.55,94.38,94.52,14000.0,71.5663,71.6876,71.5587,71.6648,14000.0
2011-02-10 14:35:00,94.52,94.56,94.46,94.56,16300.0,71.6648,71.6952,71.6193,71.6952,16300.0
2011-02-10 14:40:00,94.57,94.57,94.49,94.54,15800.0,71.7027,71.7027,71.6421,71.68,15800.0
2011-02-10 14:45:00,94.56,94.59,94.52,94.53,9600.0,71.6952,71.7179,71.6648,71.6724,9600.0
2011-02-10 14:50:00,94.52,94.52,94.37,94.39,19600.0,71.6648,71.6648,71.5511,71.5663,19600.0
2011-02-10 14:55:00,94.4,94.42,94.3,94.32,14000.0,71.5738,71.589,71.498,71.5132,14000.0
2011-02-10 15:00:00,94.3,94.44,94.28,94.43,15300.0,71.498,71.6042,71.4829,71.5966,15300.0
2011-02-10 15:05:00,94.42,94.42,94.28,94.28,24300.0,71.589,71.589,71.4829,71.4829,24300.0
2011-02-10 15:10:00,94.27,94.31,94.23,94.26,22200.0,71.4753,71.5056,71.4449,71.4677,22200.0
2011-02-10 15:15:00,94.27,94.38,94.26,94.3,21500.0,71.4753,71.5587,71.4677,71.498,21500.0
2011-02-10 15:20:00,94.3,94.38,94.29,94.37,15500.0,71.498,71.5587,71.4904,71.5511,15500.0
2011-02-10 15:25:00,94.37,94.46,94.35,94.44,16700.0,71.5511,71.6193,71.5359,71.6042,16700.0
2011-02-10 15:30:00,94.45,94.55,94.44,94.5,37200.0,71.6117,71.6876,71.6042,71.6497,37200.0
2011-02-10 15:35:00,94.48,94.53,94.42,94.5,37300.0,71.6345,71.6724,71.589,71.6497,37300.0
2011-02-10 15:40:00,94.5,94.53,94.43,94.52,47200.0,71.6497,71.6724,71.5966,71.6648,47200.0
2011-02-10 15:45:00,94.53,94.68,94.53,94.63,79200.0,71.6724,71.7861,71.6724,71.7482,79200.0
2011-02-10 15:50:00,94.62,94.63,94.24,94.24,83100.0,71.7406,71.7482,71.4525,71.4525,83100.0
2011-02-10 15:55:00,94.24,94.54,94.24,94.52,115300.0,71.4525,71.68,71.4525,71.6648,115300.0
2011-02-11 09:30:00,94.15,94.62,94.01,94.37,121100.0,71.3843,71.7406,71.2781,71.5511,121100.0
2011-02-11 09:35:00,94.37,94.7,94.24,94.51,78600.0,71.5511,71.8013,71.4525,71.6572,78600.0
2011-02-11 09:40:00,94.52,94.63,94.25,94.27,80700.0,71.6648,71.7482,71.4601,71.4753,80700.0
2011-02-11 09:45:00,94.32,94.6,94.27,94.58,30600.0,71.5132,71.7255,71.4753,71.7103,30600.0
2011-02-11 09:50:00,94.61,94.74,94.53,94.55,18200.0,71.7331,71.8316,71.6724,71.6876,18200.0
2011-02-11 09:55:00,94.62,94.72,94.48,94.67,16000.0,71.7406,71.8165,71.6345,71.7786,16000.0
2011-02-11 10:00:00,94.67,94.71,94.55,94.59,21900.0,71.7786,71.8089,71.6876,71.7179,21900.0
2011-02-11 10:05:00,94.59,94.8,94.58,94.74,33700.0,71.7179,71.8771,71.7103,71.8316,33700.0
2011-02-11 10:10:00,94.74,94.74,94.25,94.27,36500.0,71.8316,71.8316,71.4601,71.4753,36500.0
2011-02-11 10:15:00,94.31,94.65,94.31,94.5,14000.0,71.5056,71.7634,71.5056,71.6497,14000.0
2011-02-11 10:20:00,94.53,94.65,94.49,94.57,34000.0,71.6724,71.7634,71.6421,71.7027,34000.0
2011-02-11 10:25:00,94.57,94.73,94.49,94.71,17000.0,71.7027,71.824,71.6421,71.8089,17000.0
2011-02-11 10:30:00,94.72,94.88,94.7,94.81,29300.0,71.8165,71.9378,71.8013,71.8847,29300.0
2011-02-11 10:35:00,94.76,94.77,94.61,94.73,9300.0,71.8468,71.8544,71.7331,71.824,9300.0
2011-02-11 10:40:00,94.77,94.85,94.76,94.84,13100.0,71.8544,71.915,71.8468,71.9074,13100.0
2011-02-11 10:45:00,94.79,94.9,94.68,94.9,19400.0,71.8695,71.9529,71.7861,71.9529,19400.0
2011-02-11 10:50:00,94.91,94.97,94.8,94.93,58000.0,71.9605,72.006,71.8771,71.9757,58000.0
2011-02-11 10:55:00,94.93,94.97,94.89,94.93,40800.0,71.9757,72.006,71.9454,71.9757,40800.0
2011-02-11 11:00:00,94.94,95.23,94.92,95.12,202000.0,71.9833,72.2031,71.9681,72.1197,202000.0
2011-02-11 11:05:00,95.14,95.21,95.07,95.12,41400.0,72.1349,72.188,72.0818,72.1197,41400.0
2011-02-11 11:10:00,95.11,95.16,94.81,94.82,52100.0,72.1122,72.1501,71.8847,71.8923,52100.0
2011-02-11 11:15:00,94.81,94.83,94.68,94.82,41300.0,71.8847,71.8999,71.7861,71.8923,41300.0
2011-02-11 11:20:00,94.86,95.1,94.75,95.06,20900.0,71.9226,72.1046,71.8392,72.0743,20900.0
2011-02-11 11:25:00,95.04,95.08,94.93,94.99,51800.0,72.0591,72.0894,71.9757,72.0212,51800.0
2011-02-11 11:30:00,94.97,95.13,94.89,95.03,26600.0,72.006,72.1273,71.9454,72.0515,26600.0
2011-02-11 11:35:00,95.02,95.02,94.77,94.82,19300.0,72.0439,72.0439,71.8544,71.8923,19300.0
2011-02-11 11:40:00,94.81,94.95,94.76,94.9,15200.0,71.8847,71.9908,71.8468,71.9529,15200.0
2011-02-11 11:45:00,94.94,94.98,94.87,94.96,22600.0,71.9833,72.0136,71.9302,71.9984,22600.0
2011-02-11 11:50:00,94.93,95.03,94.88,94.89,14900.0,71.9757,72.0515,71.9378,71.9454,14900.0
2011-02-11 11:55:00,94.86,95.22,94.86,95.22,68000.0,71.9226,72.1956,71.9226,72.1956,68000.0
2011-02-11 12:00:00,95.2,95.32,95.15,95.31,45000.0,72.1804,72.2714,72.1425,72.2638,45000.0
2011-02-11 12:05:00,95.31,95.38,95.24,95.3,21400.0,72.2638,72.3169,72.2107,72.2562,21400.0
2011-02-11 12:10:00,95.3,95.3,95.01,95.08,19600.0,72.2562,72.2562,72.0363,72.0894,19600.0
2011-02-11 12:15:00,95.09,95.14,95.01,95.04,23000.0,72.097,72.1349,72.0363,72.0591,23000.0
2011-02-11 12:20:00,95.01,95.13,94.93,95.12,24100.0,72.0363,72.1273,71.9757,72.1197,24100.0
2011-02-11 12:25:00,95.13,95.19,95.04,95.07,31200.0,72.1273,72.1728,72.0591,72.0818,31200.0
2011-02-11 12:30:00,95.08,95.3,95.08,95.25,19700.0,72.0894,72.2562,72.0894,72.2183,19700.0
2011-02-11 12:35:00,95.26,95.28,95.16,95.23,12500.0,72.2259,72.2411,72.1501,72.2031,12500.0
2011-02-11 12:40:00,95.25,95.37,95.24,95.37,8800.0,72.2183,72.3093,72.2107,72.3093,8800.0
2011-02-11 12:45:00,95.38,95.43,95.2,95.21,21200.0,72.3169,72.3548,72.1804,72.188,21200.0
2011-02-11 12:50:00,95.23,95.36,95.21,95.29,11900.0,72.2031,72.3017,72.188,72.2486,11900.0
2011-02-11 12:55:00,95.3,95.34,95.24,95.3,16700.0,72.2562,72.2865,72.2107,72.2562,16700.0
2011-02-11 13:00:00,95.29,95.31,95.21,95.26,13500.0,72.2486,72.2638,72.188,72.2259,13500.0
2011-02-11 13:05:00,95.25,95.44,95.24,95.44,14000.0,72.2183,72.3624,72.2107,72.3624,14000.0
2011-02-11 13:10:00,95.45,95.46,95.35,95.41,15900.0,72.3699,72.3775,72.2941,72.3396,15900.0
2011-02-11 13:15:00,95.4,95.46,95.32,95.34,25800.0,72.332,72.3775,72.2714,72.2865,25800.0
2011-02-11 13:20:00,95.34,95.34,95.16,95.24,19500.0,72.2865,72.2865,72.1501,72.2107,19500.0
2011-02-11 13:25:00,95.24,95.24,95.15,95.24,10500.0,72.2107,72.2107,72.1425,72.2107,10500.0
2011-02-11 13:30:00,95.24,95.24,95.13,95.21,12300.0,72.2107,72.2107,72.1273,72.188,12300.0
2011-02-11 13:35:00,95.2,95.22,95.09,95.15,27700.0,72.1804,72.1956,72.097,72.1425,27700.0
2011-02-11 13:40:00,95.14,95.22,95.11,95.22,18200.0,72.1349,72.1956,72.1122,72.1956,18200.0
2011-02-11 13:45:00,95.22,95.23,95.11,95.13,16700.0,72.1956,72.2031,72.1122,72.1273,16700.0
2011-02-11 13:50:00,95.11,95.12,95.05,95.06,21900.0,72.1122,72.1197,72.0667,72.0743,21900.0
2011-02-11 13:55:00,95.05,95.1,95.01,95.1,14600.0,72.0667,72.1046,72.0363,72.1046,14600.0
2011-02-11 14:00:00,95.11,95.34,95.11,95.34,25600.0,72.1122,72.2865,72.1122,72.2865,25600.0
2011-02-11 14:05:00,95.34,95.34,95.15,95.19,35300.0,72.2865,72.2865,72.1425,72.1728,35300.0
2011-02-11 14:10:00,95.19,95.21,95.09,95.14,10500.0,72.1728,72.188,72.097,72.1349,10500.0
2011-02-11 14:15:00,95.15,95.21,95.13,95.17,12400.0,72.1425,72.188,72.1273,72.1577,12400.0
2011-02-11 14:20:00,95.18,95.29,95.17,95.29,16100.0,72.1652,72.2486,72.1577,72.2486,16100.0
2011-02-11 14:25:00,95.27,95.32,95.23,95.26,21600.0,72.2335,72.2714,72.2031,72.2259,21600.0
2011-02-11 14:30:00,95.26,95.45,95.24,95.45,36700.0,72.2259,72.3699,72.2107,72.3699,36700.0
2011-02-11 14:35:00,95.43,95.43,95.34,95.4,16500.0,72.3548,72.3548,72.2865,72.332,16500.0
2011-02-11 14:40:00,95.38,95.49,95.32,95.48,21600.0,72.3169,72.4003,72.2714,72.3927,21600.0
2011-02-11 14:45:00,95.48,95.49,95.34,95.38,20000.0,72.3927,72.4003,72.2865,72.3169,20000.0
2011-02-11 14:50:00,95.38,95.48,95.38,95.46,8900.0,72.3169,72.3927,72.3169,72.3775,8900.0
2011-02-11 14:55:00,95.48,95.49,95.36,95.37,28700.0,72.3927,72.4003,72.3017,72.3093,28700.0
2011-02-11 15:00:00,95.36,95.45,95.3,95.36,36800.0,72.3017,72.3699,72.2562,72.3017,36800.0
2011-02-11 15:05:00,95.34,95.41,95.34,95.4,20500.0,72.2865,72.3396,72.2865,72.332,20500.0
2011-02-11 15:10:00,95.4,95.47,95.39,95.41,13600.0,72.332,72.3851,72.3245,72.3396,13600.0
2011-02-11 15:15:00,95.44,95.47,95.38,95.41,17300.0,72.3624,72.3851,72.3169,72.3396,17300.0
2011-02-11 15:20:00,95.41,95.5,95.4,95.47,18200.0,72.3396,72.4079,72.332,72.3851,18200.0
2011-02-11 15:25:00,95.49,95.5,95.4,95.42,22700.0,72.4003,72.4079,72.332,72.3472,22700.0
2011-02-11 15:30:00,95.43,95.48,95.4,95.41,20800.0,72.3548,72.3927,72.332,72.3396,20800.0
2011-02-11 15:35:00,95.41,95.44,95.3,95.4,41300.0,72.3396,72.3624,72.2562,72.332,41300.0
2011-02-11 15:40:00,95.4,95.5,95.39,95.48,33200.0,72.332,72.4079,72.3245,72.3927,33200.0
2011-02-11 15:45:00,95.48,95.49,95.33,95.35,45800.0,72.3927,72.4003,72.279,72.2941,45800.0
2011-02-11 15:50:00,95.35,95.42,95.32,95.39,61400.0,72.2941,72.3472,72.2714,72.3245,61400.0
2011-02-11 15:55:00,95.38,95.45,95.31,95.43,115600.0,72.3169,72.3699,72.2638,72.3548,115600.0
2011-02-14 09:30:00,95.81,95.9,95.62,95.83,150600.0,72.6429,72.7111,72.4988,72.6581,150600.0
2011-02-14 09:35:00,95.77,95.82,95.45,95.54,106600.0,72.6126,72.6505,72.3699,72.4382,106600.0
2011-02-14 09:40:00,95.56,95.69,95.54,95.68,94600.0,72.4533,72.5519,72.4382,72.5443,94600.0
2011-02-14 09:45:00,95.68,95.68,95.58,95.65,53700.0,72.5443,72.5443,72.4685,72.5216,53700.0
2011-02-14 09:50:00,95.64,95.64,95.51,95.54,53100.0,72.514,72.514,72.4154,72.4382,53100.0
2011-02-14 09:55:00,95.51,95.57,95.4,95.51,53600.0,72.4154,72.4609,72.332,72.4154,53600.0
2011-02-14 10:00:00,95.49,95.68,95.48,95.6,74100.0,72.4003,72.5443,72.3927,72.4837,74100.0
2011-02-14 10:05:00,95.59,95.75,95.57,95.66,36700.0,72.4761,72.5974,72.4609,72.5292,36700.0
2011-02-14 10:10:00,95.65,95.74,95.57,95.57,57200.0,72.5216,72.5898,72.4609,72.4609,57200.0
2011-02-14 10:15:00,95.57,95.66,95.5,95.59,76200.0,72.4609,72.5292,72.4079,72.4761,76200.0
2011-02-14 10:20:00,95.63,95.71,95.53,95.62,50600.0,72.5064,72.5671,72.4306,72.4988,50600.0
2011-02-14 10:25:00,95.61,95.7,95.6,95.63,32600.0,72.4913,72.5595,72.4837,72.5064,32600.0
2011-02-14 10:30:00,95.64,95.65,95.55,95.58,35000.0,72.514,72.5216,72.4458,72.4685,35000.0
2011-02-14 10:35:00,95.58,95.59,95.51,95.53,26600.0,72.4685,72.4761,72.4154,72.4306,26600.0
2011-02-14 10:40:00,95.54,95.56,95.36,95.39,56300.0,72.4382,72.4533,72.3017,72.3245,56300.0
2011-02-14 10:45:00,95.37,95.39,95.06,95.06,55100.0,72.3093,72.3245,72.0743,72.0743,55100.0
2011-02-14 10:50:00,95.06,95.27,95.0,95.21,43500.0,72.0743,72.2335,72.0288,72.188,43500.0
2011-02-14 10:55:00,95.22,95.53,95.22,95.51,70900.0,72.1956,72.4306,72.1956,72.4154,70900.0
2011-02-14 11:00:00,95.49,95.53,95.31,95.42,32300.0,72.4003,72.4306,72.2638,72.3472,32300.0
2011-02-14 11:05:00,95.4,95.56,95.35,95.39,43500.0,72.332,72.4533,72.2941,72.3245,43500.0
2011-02-14 11:10:00,95.38,95.4,95.24,95.39,50900.0,72.3169,72.332,72.2107,72.3245,50900.0
2011-02-14 11:15:00,95.38,95.44,95.23,95.41,55000.0,72.3169,72.3624,72.2031,72.3396,55000.0
2011-02-14 11:20:00,95.4,95.45,95.36,95.36,33500.0,72.332,72.3699,72.3017,72.3017,33500.0
2011-02-14 11:25:00,95.35,95.45,95.3,95.34,30900.0,72.2941,72.3699,72.2562,72.2865,30900.0
2011-02-14 11:30:00,95.34,95.46,95.33,95.42,55500.0,72.2865,72.3775,72.279,72.3472,55500.0
2011-02-14 11:35:00,95.41,95.49,95.22,95.28,62500.0,72.3396,72.4003,72.1956,72.2411,62500.0
2011-02-14 11:40:00,95.26,95.29,95.15,95.28,30900.0,72.2259,72.2486,72.1425,72.2411,30900.0
2011-02-14 11:45:00,95.3,95.34,95.21,95.24,27300.0,72.2562,72.2865,72.188,72.2107,27300.0
2011-02-14 11:50:00,95.24,95.26,95.1,95.1,23400.0,72.2107,72.2259,72.1046,72.1046,23400.0
2011-02-14 11:55:00,95.11,95.14,95.0,95.01,40300.0,72.1122,72.1349,72.0288,72.0363,40300.0
2011-02-14 12:00:00,95.01,95.08,95.0,95.03,23100.0,72.0363,72.0894,72.0288,72.0515,23100.0
2011-02-14 12:05:00,95.02,95.04,94.88,94.89,57700.0,72.0439,72.0591,71.9378,71.9454,57700.0
2011-02-14 12:10:00,94.9,94.96,94.84,94.93,51500.0,71.9529,71.9984,71.9074,71.9757,51500.0
2011-02-14 12:15:00,94.94,95.05,94.91,94.99,50000.0,71.9833,72.0667,71.9605,72.0212,50000.0
2011-02-14 12:20:00,94.99,95.22,94.98,95.15,31500.0,72.0212,72.1956,72.0136,72.1425,31500.0
2011-02-14 12:25:00,95.15,95.23,95.09,95.19,87200.0,72.1425,72.2031,72.097,72.1728,87200.0
2011-02-14 12:30:00,95.2,95.29,95.2,95.25,14700.0,72.1804,72.2486,72.1804,72.2183,14700.0
2011-02-14 12:35:00,95.26,95.28,95.19,95.25,26300.0,72.2259,72.2411,72.1728,72.2183,26300.0
2011-02-14 12:40:00,95.24,95.3,95.21,95.27,18000.0,72.2107,72.2562,72.188,72.2335,18000.0
2011-02-14 12:45:00,95.28,95.28,95.07,95.07,42500.0,72.2411,72.2411,72.0818,72.0818,42500.0
2011-02-14 12:50:00,95.07,95.22,95.06,95.2,28700.0,72.0818,72.1956,72.0743,72.1804,28700.0
2011-02-14 12:55:00,95.2,95.26,95.17,95.2,53100.0,72.1804,72.2259,72.1577,72.1804,53100.0
2011-02-14 13:00:00,95.2,95.21,95.1,95.11,21500.0,72.1804,72.188,72.1046,72.1122,21500.0
2011-02-14 13:05:00,95.11,95.11,95.0,95.02,23500.0,72.1122,72.1122,72.0288,72.0439,23500.0
2011-02-14 13:10:00,95.03,95.16,95.02,95.11,22900.0,72.0515,72.1501,72.0439,72.1122,22900.0
2011-02-14 13:15:00,95.14,95.19,95.06,95.08,15200.0,72.1349,72.1728,72.0743,72.0894,15200.0
2011-02-14 13:20:00,95.08,95.12,95.06,95.1,17400.0,72.0894,72.1197,72.0743,72.1046,17400.0
2011-02-14 13:25:00,95.09,95.2,95.06,95.2,18400.0,72.097,72.1804,72.0743,72.1804,18400.0
2011-02-14 13:30:00,95.18,95.29,95.15,95.19,27600.0,72.1652,72.2486,72.1425,72.1728,27600.0
2011-02-14 13:35:00,95.2,95.2,95.1,95.12,12000.0,72.1804,72.1804,72.1046,72.1197,12000.0
2011-02-14 13:40:00,95.13,95.13,95.0,95.01,39700.0,72.1273,72.1273,72.0288,72.0363,39700.0
2011-02-14 13:45:00,95.03,95.11,94.98,95.09,19700.0,72.0515,72.1122,72.0136,72.097,19700.0
2011-02-14 13:50:00,95.09,95.13,95.01,95.05,21400.0,72.097,72.1273,72.0363,72.0667,21400.0
2011-02-14 13:55:00,95.05,95.1,94.97,95.06,86000.0,72.0667,72.1046,72.006,72.0743,86000.0
2011-02-14 14:00:00,95.06,95.13,95.05,95.12,69800.0,72.0743,72.1273,72.0667,72.1197,69800.0
2011-02-14 14:05:00,95.12,95.15,95.03,95.04,35200.0,72.1197,72.1425,72.0515,72.0591,35200.0
2011-02-14 14:10:00,95.03,95.06,94.84,94.84,44900.0,72.0515,72.0743,71.9074,71.9074,44900.0
2011-02-14 14:15:00,94.85,94.86,94.8,94.8,36600.0,71.915,71.9226,71.8771,71.8771,36600.0
2011-02-14 14:20:00,94.8,94.8,94.7,94.71,61000.0,71.8771,71.8771,71.8013,71.8089,61000.0
2011-02-14 14:25:00,94.71,94.86,94.67,94.86,29900.0,71.8089,71.9226,71.7786,71.9226,29900.0
2011-02-14 14:30:00,94.86,94.98,94.86,94.97,26400.0,71.9226,72.0136,71.9226,72.006,26400.0
2011-02-14 14:35:00,94.97,95.02,94.97,95.01,32000.0,72.006,72.0439,72.006,72.0363,32000.0
2011-02-14 14:40:00,95.01,95.14,95.0,95.14,93900.0,72.0363,72.1349,72.0288,72.1349,93900.0
2011-02-14 14:45:00,95.14,95.28,95.14,95.23,37900.0,72.1349,72.2411,72.1349,72.2031,37900.0
2011-02-14 14:50:00,95.25,95.27,95.17,95.2,27300.0,72.2183,72.2335,72.1577,72.1804,27300.0
2011-02-14 14:55:00,95.19,95.2,95.15,95.19,21700.0,72.1728,72.1804,72.1425,72.1728,21700.0
2011-02-14 15:00:00,95.19,95.22,95.15,95.17,34000.0,72.1728,72.1956,72.1425,72.1577,34000.0
2011-02-14 15:05:00,95.18,95.23,95.04,95.05,45800.0,72.1652,72.2031,72.0591,72.0667,45800.0
2011-02-14 15:10:00,95.05,95.17,95.03,95.06,26800.0,72.0667,72.1577,72.0515,72.0743,26800.0
2011-02-14 15:15:00,95.05,95.08,95.02,95.06,28100.0,72.0667,72.0894,72.0439,72.0743,28100.0
2011-02-14 15:20:00,95.06,95.09,95.01,95.06,41600.0,72.0743,72.097,72.0363,72.0743,41600.0
2011-02-14 15:25:00,95.06,95.07,94.94,94.94,42900.0,72.0743,72.0818,71.9833,71.9833,42900.0
2011-02-14 15:30:00,94.94,95.03,94.87,94.88,73700.0,71.9833,72.0515,71.9302,71.9378,73700.0
2011-02-14 15:35:00,94.89,94.9,94.81,94.81,48800.0,71.9454,71.9529,71.8847,71.8847,48800.0
2011-02-14 15:40:00,94.81,94.96,94.8,94.93,52300.0,71.8847,71.9984,71.8771,71.9757,52300.0
2011-02-14 15:45:00,94.93,94.98,94.89,94.92,113000.0,71.9757,72.0136,71.9454,71.9681,113000.0
2011-02-14 15:50:00,94.92,94.95,94.81,94.85,101800.0,71.9681,71.9908,71.8847,71.915,101800.0
2011-02-14 15:55:00,94.84,94.86,94.73,94.75,173100.0,71.9074,71.9226,71.824,71.8392,173100.0
2011-02-15 09:30:00,94.58,94.75,93.53,94.03,231100.0,71.7103,71.8392,70.9142,71.2933,231100.0
2011-02-15 09:35:00,94.03,94.03,93.35,93.94,149600.0,71.2933,71.2933,70.7777,71.2251,149600.0
2011-02-15 09:40:00,93.93,94.27,93.85,94.14,82600.0,71.2175,71.4753,71.1568,71.3767,82600.0
2011-02-15 09:45:00,94.17,94.29,94.0,94.08,89100.0,71.3995,71.4904,71.2706,71.3312,89100.0
2011-02-15 09:50:00,94.08,94.1,93.81,93.9,58600.0,71.3312,71.3464,71.1265,71.1947,58600.0
2011-02-15 09:55:00,93.88,94.11,93.8,93.86,66000.0,71.1796,71.354,71.1189,71.1644,66000.0
2011-02-15 10:00:00,93.8,93.96,93.67,93.67,64400.0,71.1189,71.2402,71.0204,71.0204,64400.0
2011-02-15 10:05:00,93.68,93.73,93.39,93.41,99700.0,71.0279,71.0658,70.8081,70.8232,99700.0
2011-02-15 10:10:00,93.41,93.44,93.09,93.16,142800.0,70.8232,70.846,70.5806,70.6337,142800.0
2011-02-15 10:15:00,93.17,93.34,93.11,93.27,65600.0,70.6413,70.7702,70.5958,70.7171,65600.0
2011-02-15 10:20:00,93.29,93.49,93.21,93.4,78600.0,70.7322,70.8839,70.6716,70.8156,78600.0
2011-02-15 10:25:00,93.39,93.4,93.25,93.29,58500.0,70.8081,70.8156,70.7019,70.7322,58500.0
2011-02-15 10:30:00,93.27,93.34,93.17,93.33,44500.0,70.7171,70.7702,70.6413,70.7626,44500.0
2011-02-15 10:35:00,93.31,93.39,93.27,93.37,55500.0,70.7474,70.8081,70.7171,70.7929,55500.0
2011-02-15 10:40:00,93.39,93.5,93.33,93.42,44000.0,70.8081,70.8915,70.7626,70.8308,44000.0
2011-02-15 10:45:00,93.42,93.65,93.4,93.62,80400.0,70.8308,71.0052,70.8156,70.9824,80400.0
2011-02-15 10:50:00,93.63,93.92,93.59,93.92,51100.0,70.99,71.2099,70.9597,71.2099,51100.0
2011-02-15 10:55:00,93.93,94.06,93.93,93.94,53500.0,71.2175,71.3161,71.2175,71.2251,53500.0
2011-02-15 11:00:00,93.98,94.06,93.95,93.97,38500.0,71.2554,71.3161,71.2327,71.2478,38500.0
2011-02-15 11:05:00,93.95,94.23,93.95,94.16,26800.0,71.2327,71.4449,71.2327,71.3919,26800.0
2011-02-15 11:10:00,94.13,94.23,94.03,94.06,31300.0,71.3691,71.4449,71.2933,71.3161,31300.0
2011-02-15 11:15:00,94.06,94.08,93.88,93.93,49000.0,71.3161,71.3312,71.1796,71.2175,49000.0
2011-02-15 11:20:00,93.91,94.01,93.89,93.98,35700.0,71.2023,71.2781,71.1872,71.2554,35700.0
2011-02-15 11:25:00,93.98,94.01,93.9,93.94,23100.0,71.2554,71.2781,71.1947,71.2251,23100.0
2011-02-15 11:30:00,93.93,93.95,93.76,93.81,30700.0,71.2175,71.2327,71.0886,71.1265,30700.0
2011-02-15 11:35:00,93.79,93.81,93.65,93.72,36000.0,71.1113,71.1265,71.0052,71.0583,36000.0
2011-02-15 11:40:00,93.71,93.71,93.59,93.59,49100.0,71.0507,71.0507,70.9597,70.9597,49100.0
2011-02-15 11:45:00,93.6,93.65,93.37,93.53,81800.0,70.9673,71.0052,70.7929,70.9142,81800.0
2011-02-15 11:50:00,93.52,93.62,93.52,93.58,24900.0,70.9066,70.9824,70.9066,70.9521,24900.0
2011-02-15 11:55:00,93.57,93.59,93.51,93.54,25500.0,70.9445,70.9597,70.899,70.9218,25500.0
2011-02-15 12:00:00,93.55,93.65,93.52,93.63,52400.0,70.9294,71.0052,70.9066,70.99,52400.0
2011-02-15 12:05:00,93.6,93.62,93.49,93.58,45100.0,70.9673,70.9824,70.8839,70.9521,45100.0
2011-02-15 12:10:00,93.58,93.59,93.44,93.49,48100.0,70.9521,70.9597,70.846,70.8839,48100.0
2011-02-15 12:15:00,93.49,93.49,93.36,93.44,45000.0,70.8839,70.8839,70.7853,70.846,45000.0
2011-02-15 12:20:00,93.45,93.46,93.38,93.4,41100.0,70.8536,70.8611,70.8005,70.8156,41100.0
2011-02-15 12:25:00,93.4,93.45,93.38,93.41,37300.0,70.8156,70.8536,70.8005,70.8232,37300.0
2011-02-15 12:30:00,93.41,93.43,93.37,93.37,52000.0,70.8232,70.8384,70.7929,70.7929,52000.0
2011-02-15 12:35:00,93.39,93.41,93.3,93.38,37000.0,70.8081,70.8232,70.7398,70.8005,37000.0
2011-02-15 12:40:00,93.39,93.39,93.33,93.36,27800.0,70.8081,70.8081,70.7626,70.7853,27800.0
2011-02-15 12:45:00,93.34,93.36,93.28,93.35,30300.0,70.7702,70.7853,70.7247,70.7777,30300.0
2011-02-15 12:50:00,93.35,93.43,93.31,93.43,18300.0,70.7777,70.8384,70.7474,70.8384,18300.0
2011-02-15 12:55:00,93.43,93.53,93.4,93.45,47100.0,70.8384,70.9142,70.8156,70.8536,47100.0
2011-02-15 13:00:00,93.43,93.45,93.36,93.41,27100.0,70.8384,70.8536,70.7853,70.8232,27100.0
2011-02-15 13:05:00,93.42,93.44,93.37,93.42,20700.0,70.8308,70.846,70.7929,70.8308,20700.0
2011-02-15 13:10:00,93.44,93.46,93.37,93.43,35800.0,70.846,70.8611,70.7929,70.8384,35800.0
2011-02-15 13:15:00,93.45,93.47,93.34,93.35,20800.0,70.8536,70.8687,70.7702,70.7777,20800.0
2011-02-15 13:20:00,93.33,93.47,93.33,93.44,14000.0,70.7626,70.8687,70.7626,70.846,14000.0
2011-02-15 13:25:00,93.43,93.48,93.36,93.41,20100.0,70.8384,70.8763,70.7853,70.8232,20100.0
2011-02-15 13:30:00,93.38,93.4,93.28,93.3,48300.0,70.8005,70.8156,70.7247,70.7398,48300.0
2011-02-15 13:35:00,93.3,93.53,93.29,93.51,21500.0,70.7398,70.9142,70.7322,70.899,21500.0
2011-02-15 13:40:00,93.51,93.57,93.47,93.56,28900.0,70.899,70.9445,70.8687,70.937,28900.0
2011-02-15 13:45:00,93.56,93.58,93.46,93.49,22100.0,70.937,70.9521,70.8611,70.8839,22100.0
2011-02-15 13:50:00,93.49,93.52,93.33,93.33,27600.0,70.8839,70.9066,70.7626,70.7626,27600.0
2011-02-15 13:55:00,93.35,93.41,93.3,93.4,31200.0,70.7777,70.8232,70.7398,70.8156,31200.0
2011-02-15 14:00:00,93.42,93.48,93.37,93.39,23600.0,70.8308,70.8763,70.7929,70.8081,23600.0
2011-02-15 14:05:00,93.39,93.5,93.37,93.48,15000.0,70.8081,70.8915,70.7929,70.8763,15000.0
2011-02-15 14:10:00,93.48,93.5,93.36,93.36,18900.0,70.8763,70.8915,70.7853,70.7853,18900.0
2011-02-15 14:15:00,93.35,93.52,93.35,93.5,21100.0,70.7777,70.9066,70.7777,70.8915,21100.0
2011-02-15 14:20:00,93.5,93.5,93.26,93.26,37400.0,70.8915,70.8915,70.7095,70.7095,37400.0
2011-02-15 14:25:00,93.29,93.4,93.29,93.32,37300.0,70.7322,70.8156,70.7322,70.755,37300.0
2011-02-15 14:30:00,93.31,93.32,93.16,93.26,84400.0,70.7474,70.755,70.6337,70.7095,84400.0
2011-02-15 14:35:00,93.27,93.3,93.25,93.28,56900.0,70.7171,70.7398,70.7019,70.7247,56900.0
2011-02-15 14:40:00,93.29,93.32,93.2,93.2,63700.0,70.7322,70.755,70.664,70.664,63700.0
2011-02-15 14:45:00,93.21,93.33,93.19,93.33,28100.0,70.6716,70.7626,70.6564,70.7626,28100.0
2011-02-15 14:50:00,93.34,93.51,93.33,93.47,50800.0,70.7702,70.899,70.7626,70.8687,50800.0
2011-02-15 14:55:00,93.48,93.52,93.4,93.51,43500.0,70.8763,70.9066,70.8156,70.899,43500.0
2011-02-15 15:00:00,93.51,93.53,93.43,93.53,58200.0,70.899,70.9142,70.8384,70.9142,58200.0
2011-02-15 15:05:00,93.53,93.68,93.52,93.59,62500.0,70.9142,71.0279,70.9066,70.9597,62500.0
2011-02-15 15:10:00,93.59,93.63,93.44,93.49,77800.0,70.9597,70.99,70.846,70.8839,77800.0
2011-02-15 15:15:00,93.51,93.58,93.5,93.52,71400.0,70.899,70.9521,70.8915,70.9066,71400.0
2011-02-15 15:20:00,93.54,93.62,93.52,93.55,31000.0,70.9218,70.9824,70.9066,70.9294,31000.0
2011-02-15 15:25:00,93.58,93.58,93.46,93.47,57400.0,70.9521,70.9521,70.8611,70.8687,57400.0
2011-02-15 15:30:00,93.47,93.6,93.45,93.48,63200.0,70.8687,70.9673,70.8536,70.8763,63200.0
2011-02-15 15:35:00,93.46,93.5,93.34,93.36,82600.0,70.8611,70.8915,70.7702,70.7853,82600.0
2011-02-15 15:40:00,93.39,93.49,93.31,93.34,87000.0,70.8081,70.8839,70.7474,70.7702,87000.0
2011-02-15 15:45:00,93.39,93.39,93.23,93.27,150900.0,70.8081,70.8081,70.6867,70.7171,150900.0
2011-02-15 15:50:00,93.27,93.31,93.15,93.15,157800.0,70.7171,70.7474,70.6261,70.6261,157800.0
2011-02-15 15:55:00,93.17,93.62,93.16,93.58,268900.0,70.6413,70.9824,70.6337,70.9521,268900.0
2011-02-16 09:30:00,97.2,97.36,96.14,96.7,844700.0,73.6968,73.8181,72.8931,73.3177,844700.0
2011-02-16 09:35:00,96.7,97.04,96.52,96.84,280000.0,73.3177,73.5755,73.1812,73.4238,280000.0
2011-02-16 09:40:00,96.79,97.01,96.54,97.0,253600.0,73.3859,73.5527,73.1964,73.5452,253600.0
2011-02-16 09:45:00,96.99,97.14,96.4,96.99,199500.0,73.5376,73.6513,73.0902,73.5376,199500.0
2011-02-16 09:50:00,96.99,97.01,96.8,96.96,198300.0,73.5376,73.5527,73.3935,73.5148,198300.0
2011-02-16 09:55:00,96.96,96.97,96.71,96.92,134800.0,73.5148,73.5224,73.3253,73.4845,134800.0
2011-02-16 10:00:00,96.92,97.25,96.72,97.03,513300.0,73.4845,73.7347,73.3329,73.5679,513300.0
2011-02-16 10:05:00,97.05,97.14,96.83,97.0,224500.0,73.5831,73.6513,73.4163,73.5452,224500.0
2011-02-16 10:10:00,97.0,97.0,96.02,96.41,399300.0,73.5452,73.5452,72.8021,73.0978,399300.0
2011-02-16 10:15:00,96.41,96.66,96.19,96.45,172600.0,73.0978,73.2874,72.931,73.1281,172600.0
2011-02-16 10:20:00,96.46,96.55,96.2,96.28,109300.0,73.1357,73.204,72.9386,72.9993,109300.0
2011-02-16 10:25:00,96.28,96.38,95.85,96.1,175900.0,72.9993,73.0751,72.6732,72.8628,175900.0
2011-02-16 10:30:00,96.11,96.18,95.91,95.95,114600.0,72.8704,72.9234,72.7187,72.749,114600.0
2011-02-16 10:35:00,95.93,96.18,95.8,95.95,126500.0,72.7339,72.9234,72.6353,72.749,126500.0
2011-02-16 10:40:00,95.97,96.37,95.91,96.24,239800.0,72.7642,73.0675,72.7187,72.9689,239800.0
2011-02-16 10:45:00,96.24,96.37,96.05,96.1,151500.0,72.9689,73.0675,72.8249,72.8628,151500.0
2011-02-16 10:50:00,96.1,96.1,95.7,95.75,124100.0,72.8628,72.8628,72.5595,72.5974,124100.0
2011-02-16 10:55:00,95.76,96.01,95.76,95.9,108700.0,72.605,72.7945,72.605,72.7111,108700.0
2011-02-16 11:00:00,95.96,96.01,95.8,95.81,112500.0,72.7566,72.7945,72.6353,72.6429,112500.0
2011-02-16 11:05:00,95.81,95.9,95.36,95.4,271900.0,72.6429,72.7111,72.3017,72.332,271900.0
2011-02-16 11:10:00,95.4,95.5,95.18,95.19,169800.0,72.332,72.4079,72.1652,72.1728,169800.0
2011-02-16 11:15:00,95.21,95.24,94.7,94.7,328800.0,72.188,72.2107,71.8013,71.8013,328800.0
2011-02-16 11:20:00,94.7,94.89,94.55,94.56,296700.0,71.8013,71.9454,71.6876,71.6952,296700.0
2011-02-16 11:25:00,94.56,94.63,94.03,94.14,411900.0,71.6952,71.7482,71.2933,71.3767,411900.0
2011-02-16 11:30:00,94.14,94.86,94.02,94.78,403900.0,71.3767,71.9226,71.2857,71.862,403900.0
2011-02-16 11:35:00,94.82,95.47,94.79,95.29,299100.0,71.8923,72.3851,71.8695,72.2486,299100.0
2011-02-16 11:40:00,95.32,95.67,95.15,95.48,169500.0,72.2714,72.5368,72.1425,72.3927,169500.0
2011-02-16 11:45:00,95.44,95.69,95.38,95.38,182800.0,72.3624,72.5519,72.3169,72.3169,182800.0
2011-02-16 11:50:00,95.39,95.6,95.32,95.48,82100.0,72.3245,72.4837,72.2714,72.3927,82100.0
2011-02-16 11:55:00,95.48,95.69,95.37,95.41,75400.0,72.3927,72.5519,72.3093,72.3396,75400.0
2011-02-16 12:00:00,95.41,95.5,94.83,94.99,279500.0,72.3396,72.4079,71.8999,72.0212,279500.0
2011-02-16 12:05:00,95.0,95.24,94.92,95.0,154900.0,72.0288,72.2107,71.9681,72.0288,154900.0
2011-02-16 12:10:00,94.99,95.44,94.99,95.43,89000.0,72.0212,72.3624,72.0212,72.3548,89000.0
2011-02-16 12:15:00,95.43,95.47,95.21,95.3,47900.0,72.3548,72.3851,72.188,72.2562,47900.0
2011-02-16 12:20:00,95.3,95.39,95.05,95.32,86600.0,72.2562,72.3245,72.0667,72.2714,86600.0
2011-02-16 12:25:00,95.34,95.5,95.31,95.47,64400.0,72.2865,72.4079,72.2638,72.3851,64400.0
2011-02-16 12:30:00,95.46,95.5,95.34,95.47,57300.0,72.3775,72.4079,72.2865,72.3851,57300.0
2011-02-16 12:35:00,95.48,95.5,95.41,95.43,17100.0,72.3927,72.4079,72.3396,72.3548,17100.0
2011-02-16 12:40:00,95.43,95.56,95.4,95.45,83000.0,72.3548,72.4533,72.332,72.3699,83000.0
2011-02-16 12:45:00,95.45,95.65,95.4,95.64,62000.0,72.3699,72.5216,72.332,72.514,62000.0
2011-02-16 12:50:00,95.63,95.88,95.62,95.83,102700.0,72.5064,72.696,72.4988,72.6581,102700.0
2011-02-16 12:55:00,95.8,96.05,95.8,96.01,109800.0,72.6353,72.8249,72.6353,72.7945,109800.0
2011-02-16 13:00:00,96.01,96.07,95.73,95.79,95800.0,72.7945,72.84,72.5822,72.6277,95800.0
2011-02-16 13:05:00,95.79,95.9,95.64,95.7,53300.0,72.6277,72.7111,72.514,72.5595,53300.0
2011-02-16 13:10:00,95.7,95.89,95.66,95.82,38600.0,72.5595,72.7036,72.5292,72.6505,38600.0
2011-02-16 13:15:00,95.83,96.01,95.83,95.94,53200.0,72.6581,72.7945,72.6581,72.7415,53200.0
2011-02-16 13:20:00,95.92,95.94,95.71,95.82,32100.0,72.7263,72.7415,72.5671,72.6505,32100.0
2011-02-16 13:25:00,95.83,95.95,95.76,95.93,40500.0,72.6581,72.749,72.605,72.7339,40500.0
2011-02-16 13:30:00,95.92,95.95,95.73,95.92,35100.0,72.7263,72.749,72.5822,72.7263,35100.0
2011-02-16 13:35:00,95.9,95.94,95.83,95.93,23200.0,72.7111,72.7415,72.6581,72.7339,23200.0
2011-02-16 13:40:00,95.93,96.0,95.92,95.98,53100.0,72.7339,72.787,72.7263,72.7718,53100.0
2011-02-16 13:45:00,95.99,96.0,95.88,95.96,34200.0,72.7794,72.787,72.696,72.7566,34200.0
2011-02-16 13:50:00,95.97,96.0,95.94,95.96,49500.0,72.7642,72.787,72.7415,72.7566,49500.0
2011-02-16 13:55:00,95.95,96.0,95.93,96.0,70600.0,72.749,72.787,72.7339,72.787,70600.0
2011-02-16 14:00:00,96.0,96.06,95.87,95.95,76700.0,72.787,72.8324,72.6884,72.749,76700.0
2011-02-16 14:05:00,95.94,95.94,95.77,95.77,58800.0,72.7415,72.7415,72.6126,72.6126,58800.0
2011-02-16 14:10:00,95.77,95.84,95.64,95.7,48200.0,72.6126,72.6656,72.514,72.5595,48200.0
2011-02-16 14:15:00,95.7,95.75,95.56,95.64,67200.0,72.5595,72.5974,72.4533,72.514,67200.0
2011-02-16 14:20:00,95.66,95.86,95.56,95.77,49000.0,72.5292,72.6808,72.4533,72.6126,49000.0
2011-02-16 14:25:00,95.76,95.78,95.64,95.65,55700.0,72.605,72.6202,72.514,72.5216,55700.0
2011-02-16 14:30:00,95.65,95.82,95.64,95.81,59300.0,72.5216,72.6505,72.514,72.6429,59300.0
2011-02-16 14:35:00,95.8,95.89,95.7,95.73,107200.0,72.6353,72.7036,72.5595,72.5822,107200.0
2011-02-16 14:40:00,95.73,95.78,95.67,95.7,55100.0,72.5822,72.6202,72.5368,72.5595,55100.0
2011-02-16 14:45:00,95.7,95.78,95.65,95.71,58500.0,72.5595,72.6202,72.5216,72.5671,58500.0
2011-02-16 14:50:00,95.73,95.74,95.68,95.73,36000.0,72.5822,72.5898,72.5443,72.5822,36000.0
2011-02-16 14:55:00,95.73,95.87,95.69,95.83,35600.0,72.5822,72.6884,72.5519,72.6581,35600.0
2011-02-16 15:00:00,95.83,95.95,95.75,95.92,106800.0,72.6581,72.749,72.5974,72.7263,106800.0
2011-02-16 15:05:00,95.93,96.25,95.91,96.03,133300.0,72.7339,72.9765,72.7187,72.8097,133300.0
2011-02-16 15:10:00,96.04,96.11,95.76,95.77,58700.0,72.8173,72.8704,72.605,72.6126,58700.0
2011-02-16 15:15:00,95.77,95.93,95.64,95.69,63100.0,72.6126,72.7339,72.514,72.5519,63100.0
2011-02-16 15:20:00,95.68,95.76,95.65,95.71,74100.0,72.5443,72.605,72.5216,72.5671,74100.0
2011-02-16 15:25:00,95.72,95.73,95.4,95.53,105700.0,72.5747,72.5822,72.332,72.4306,105700.0
2011-02-16 15:30:00,95.53,95.57,95.43,95.46,89600.0,72.4306,72.4609,72.3548,72.3775,89600.0
2011-02-16 15:35:00,95.43,95.59,95.43,95.54,176700.0,72.3548,72.4761,72.3548,72.4382,176700.0
2011-02-16 15:40:00,95.54,95.64,95.48,95.49,132600.0,72.4382,72.514,72.3927,72.4003,132600.0
2011-02-16 15:45:00,95.48,95.51,95.25,95.31,155800.0,72.3927,72.4154,72.2183,72.2638,155800.0
2011-02-16 15:50:00,95.29,95.42,95.26,95.32,265700.0,72.2486,72.3472,72.2259,72.2714,265700.0
2011-02-16 15:55:00,95.31,95.95,95.3,95.84,550400.0,72.2638,72.749,72.2562,72.6656,550400.0
2011-02-17 09:30:00,96.2,96.23,95.57,95.57,200200.0,72.9386,72.9613,72.4609,72.4609,200200.0
2011-02-17 09:35:00,95.55,95.62,95.46,95.6,118700.0,72.4458,72.4988,72.3775,72.4837,118700.0
2011-02-17 09:40:00,95.6,95.76,95.54,95.6,65000.0,72.4837,72.605,72.4382,72.4837,65000.0
2011-02-17 09:45:00,95.59,95.86,95.57,95.85,75900.0,72.4761,72.6808,72.4609,72.6732,75900.0
2011-02-17 09:50:00,95.81,95.89,95.7,95.75,57400.0,72.6429,72.7036,72.5595,72.5974,57400.0
2011-02-17 09:55:00,95.75,95.83,95.72,95.78,56500.0,72.5974,72.6581,72.5747,72.6202,56500.0
2011-02-17 10:00:00,95.8,96.15,95.77,96.09,105300.0,72.6353,72.9007,72.6126,72.8552,105300.0
2011-02-17 10:05:00,96.11,96.11,95.68,95.73,93100.0,72.8704,72.8704,72.5443,72.5822,93100.0
2011-02-17 10:10:00,95.73,95.81,95.55,95.62,71000.0,72.5822,72.6429,72.4458,72.4988,71000.0
2011-02-17 10:15:00,95.61,95.7,95.57,95.63,51700.0,72.4913,72.5595,72.4609,72.5064,51700.0
2011-02-17 10:20:00,95.62,95.86,95.62,95.82,40500.0,72.4988,72.6808,72.4988,72.6505,40500.0
2011-02-17 10:25:00,95.84,95.84,95.67,95.7,36700.0,72.6656,72.6656,72.5368,72.5595,36700.0
2011-02-17 10:30:00,95.7,95.72,95.61,95.7,59500.0,72.5595,72.5747,72.4913,72.5595,59500.0
2011-02-17 10:35:00,95.71,95.78,95.56,95.56,61700.0,72.5671,72.6202,72.4533,72.4533,61700.0
2011-02-17 10:40:00,95.58,95.59,95.34,95.46,64500.0,72.4685,72.4761,72.2865,72.3775,64500.0
2011-02-17 10:45:00,95.47,95.49,95.31,95.34,45500.0,72.3851,72.4003,72.2638,72.2865,45500.0
2011-02-17 10:50:00,95.32,95.35,95.06,95.08,69200.0,72.2714,72.2941,72.0743,72.0894,69200.0
2011-02-17 10:55:00,95.06,95.11,94.65,94.72,183200.0,72.0743,72.1122,71.7634,71.8165,183200.0
2011-02-17 11:00:00,94.73,95.15,94.72,95.15,142600.0,71.824,72.1425,71.8165,72.1425,142600.0
2011-02-17 11:05:00,95.15,95.36,95.12,95.21,50800.0,72.1425,72.3017,72.1197,72.188,50800.0
2011-02-17 11:10:00,95.22,95.31,95.17,95.3,51000.0,72.1956,72.2638,72.1577,72.2562,51000.0
2011-02-17 11:15:00,95.29,95.33,95.09,95.21,50500.0,72.2486,72.279,72.097,72.188,50500.0
2011-02-17 11:20:00,95.23,95.25,94.93,95.01,95600.0,72.2031,72.2183,71.9757,72.0363,95600.0
2011-02-17 11:25:00,95.05,95.07,94.95,95.01,77200.0,72.0667,72.0818,71.9908,72.0363,77200.0
2011-02-17 11:30:00,94.98,95.12,94.97,95.08,44400.0,72.0136,72.1197,72.006,72.0894,44400.0
2011-02-17 11:35:00,95.08,95.14,95.0,95.12,32500.0,72.0894,72.1349,72.0288,72.1197,32500.0
2011-02-17 11:40:00,95.11,95.13,95.0,95.04,25400.0,72.1122,72.1273,72.0288,72.0591,25400.0
2011-02-17 11:45:00,95.02,95.14,95.0,95.09,31800.0,72.0439,72.1349,72.0288,72.097,31800.0
2011-02-17 11:50:00,95.11,95.28,95.09,95.27,34400.0,72.1122,72.2411,72.097,72.2335,34400.0
2011-02-17 11:55:00,95.26,95.32,95.21,95.24,21900.0,72.2259,72.2714,72.188,72.2107,21900.0
2011-02-17 12:00:00,95.23,95.27,95.07,95.11,40800.0,72.2031,72.2335,72.0818,72.1122,40800.0
2011-02-17 12:05:00,95.13,95.15,95.06,95.09,25700.0,72.1273,72.1425,72.0743,72.097,25700.0
2011-02-17 12:10:00,95.1,95.15,95.01,95.14,32800.0,72.1046,72.1425,72.0363,72.1349,32800.0
2011-02-17 12:15:00,95.14,95.27,95.13,95.25,39400.0,72.1349,72.2335,72.1273,72.2183,39400.0
2011-02-17 12:20:00,95.27,95.3,95.25,95.26,21000.0,72.2335,72.2562,72.2183,72.2259,21000.0
2011-02-17 12:25:00,95.25,95.35,95.25,95.35,29500.0,72.2183,72.2941,72.2183,72.2941,29500.0
2011-02-17 12:30:00,95.34,95.67,95.34,95.66,114800.0,72.2865,72.5368,72.2865,72.5292,114800.0
2011-02-17 12:35:00,95.67,96.04,95.65,95.91,140600.0,72.5368,72.8173,72.5216,72.7187,140600.0
2011-02-17 12:40:00,95.88,95.92,95.75,95.76,45900.0,72.696,72.7263,72.5974,72.605,45900.0
2011-02-17 12:45:00,95.79,95.79,95.59,95.6,29700.0,72.6277,72.6277,72.4761,72.4837,29700.0
2011-02-17 12:50:00,95.59,95.66,95.54,95.65,25500.0,72.4761,72.5292,72.4382,72.5216,25500.0
2011-02-17 12:55:00,95.64,95.66,95.52,95.57,38900.0,72.514,72.5292,72.423,72.4609,38900.0
2011-02-17 13:00:00,95.56,95.67,95.56,95.64,36500.0,72.4533,72.5368,72.4533,72.514,36500.0
2011-02-17 13:05:00,95.62,95.8,95.62,95.72,34800.0,72.4988,72.6353,72.4988,72.5747,34800.0
2011-02-17 13:10:00,95.69,95.72,95.62,95.68,20500.0,72.5519,72.5747,72.4988,72.5443,20500.0
2011-02-17 13:15:00,95.68,95.75,95.65,95.67,26500.0,72.5443,72.5974,72.5216,72.5368,26500.0
2011-02-17 13:20:00,95.67,95.7,95.53,95.54,30200.0,72.5368,72.5595,72.4306,72.4382,30200.0
2011-02-17 13:25:00,95.57,95.59,95.53,95.59,53000.0,72.4609,72.4761,72.4306,72.4761,53000.0
2011-02-17 13:30:00,95.58,95.64,95.57,95.6,21000.0,72.4685,72.514,72.4609,72.4837,21000.0
2011-02-17 13:35:00,95.6,95.6,95.42,95.45,24600.0,72.4837,72.4837,72.3472,72.3699,24600.0
2011-02-17 13:40:00,95.47,95.63,95.45,95.62,17100.0,72.3851,72.5064,72.3699,72.4988,17100.0
2011-02-17 13:45:00,95.62,95.62,95.38,95.45,71800.0,72.4988,72.4988,72.3169,72.3699,71800.0
2011-02-17 13:50:00,95.45,95.5,95.39,95.4,19100.0,72.3699,72.4079,72.3245,72.332,19100.0
2011-02-17 13:55:00,95.4,95.4,95.28,95.35,41700.0,72.332,72.332,72.2411,72.2941,41700.0
2011-02-17 14:00:00,95.34,95.36,95.19,95.2,38100.0,72.2865,72.3017,72.1728,72.1804,38100.0
2011-02-17 14:05:00,95.22,95.24,95.16,95.24,46700.0,72.1956,72.2107,72.1501,72.2107,46700.0
2011-02-17 14:10:00,95.21,95.3,95.21,95.28,36100.0,72.188,72.2562,72.188,72.2411,36100.0
2011-02-17 14:15:00,95.28,95.38,95.28,95.32,51200.0,72.2411,72.3169,72.2411,72.2714,51200.0
2011-02-17 14:20:00,95.31,95.31,95.23,95.3,19800.0,72.2638,72.2638,72.2031,72.2562,19800.0
2011-02-17 14:25:00,95.27,95.3,95.2,95.22,27700.0,72.2335,72.2562,72.1804,72.1956,27700.0
2011-02-17 14:30:00,95.2,95.27,95.17,95.24,24700.0,72.1804,72.2335,72.1577,72.2107,24700.0
2011-02-17 14:35:00,95.26,95.34,95.25,95.3,21600.0,72.2259,72.2865,72.2183,72.2562,21600.0
2011-02-17 14:40:00,95.3,95.3,95.2,95.23,37700.0,72.2562,72.2562,72.1804,72.2031,37700.0
2011-02-17 14:45:00,95.23,95.25,95.18,95.24,26700.0,72.2031,72.2183,72.1652,72.2107,26700.0
2011-02-17 14:50:00,95.25,95.29,95.18,95.25,75100.0,72.2183,72.2486,72.1652,72.2183,75100.0
2011-02-17 14:55:00,95.27,95.3,95.21,95.23,38500.0,72.2335,72.2562,72.188,72.2031,38500.0
2011-02-17 15:00:00,95.25,95.26,95.2,95.24,62600.0,72.2183,72.2259,72.1804,72.2107,62600.0
2011-02-17 15:05:00,95.24,95.31,95.24,95.29,39600.0,72.2107,72.2638,72.2107,72.2486,39600.0
2011-02-17 15:10:00,95.29,95.38,95.25,95.37,246100.0,72.2486,72.3169,72.2183,72.3093,246100.0
2011-02-17 15:15:00,95.36,95.38,95.29,95.31,76000.0,72.3017,72.3169,72.2486,72.2638,76000.0
2011-02-17 15:20:00,95.32,95.38,95.3,95.3,24500.0,72.2714,72.3169,72.2562,72.2562,24500.0
2011-02-17 15:25:00,95.32,95.45,95.32,95.4,39100.0,72.2714,72.3699,72.2714,72.332,39100.0
2011-02-17 15:30:00,95.39,95.47,95.37,95.44,86700.0,72.3245,72.3851,72.3093,72.3624,86700.0
2011-02-17 15:35:00,95.44,95.45,95.31,95.31,100400.0,72.3624,72.3699,72.2638,72.2638,100400.0
2011-02-17 15:40:00,95.32,95.39,95.3,95.32,46900.0,72.2714,72.3245,72.2562,72.2714,46900.0
2011-02-17 15:45:00,95.32,95.34,95.2,95.27,83000.0,72.2714,72.2865,72.1804,72.2335,83000.0
2011-02-17 15:50:00,95.26,95.29,95.2,95.25,64200.0,72.2259,72.2486,72.1804,72.2183,64200.0
2011-02-17 15:55:00,95.25,95.32,95.19,95.27,84200.0,72.2183,72.2714,72.1728,72.2335,84200.0
2011-02-18 09:30:00,94.93,95.03,94.7,94.87,592600.0,71.9757,72.0515,71.8013,71.9302,592600.0
2011-02-18 09:35:00,94.86,94.86,94.61,94.73,102600.0,71.9226,71.9226,71.7331,71.824,102600.0
2011-02-18 09:40:00,94.72,94.72,94.42,94.55,115000.0,71.8165,71.8165,71.589,71.6876,115000.0
2011-02-18 09:45:00,94.52,94.92,94.51,94.86,60700.0,71.6648,71.9681,71.6572,71.9226,60700.0
2011-02-18 09:50:00,94.87,95.03,94.68,94.68,112400.0,71.9302,72.0515,71.7861,71.7861,112400.0
2011-02-18 09:55:00,94.69,94.87,94.67,94.67,79900.0,71.7937,71.9302,71.7786,71.7786,79900.0
2011-02-18 10:00:00,94.68,94.73,94.61,94.7,69300.0,71.7861,71.824,71.7331,71.8013,69300.0
2011-02-18 10:05:00,94.7,94.7,94.55,94.63,90900.0,71.8013,71.8013,71.6876,71.7482,90900.0
2011-02-18 10:10:00,94.63,94.63,94.32,94.48,113900.0,71.7482,71.7482,71.5132,71.6345,113900.0
2011-02-18 10:15:00,94.48,94.65,94.46,94.61,49000.0,71.6345,71.7634,71.6193,71.7331,49000.0
2011-02-18 10:20:00,94.6,94.65,94.57,94.65,43000.0,71.7255,71.7634,71.7027,71.7634,43000.0
2011-02-18 10:25:00,94.63,94.72,94.53,94.64,50800.0,71.7482,71.8165,71.6724,71.7558,50800.0
2011-02-18 10:30:00,94.63,94.68,94.44,94.45,56000.0,71.7482,71.7861,71.6042,71.6117,56000.0
2011-02-18 10:35:00,94.45,94.52,94.36,94.51,47100.0,71.6117,71.6648,71.5435,71.6572,47100.0
2011-02-18 10:40:00,94.49,94.64,94.49,94.59,53900.0,71.6421,71.7558,71.6421,71.7179,53900.0
2011-02-18 10:45:00,94.61,94.63,94.54,94.6,37000.0,71.7331,71.7482,71.68,71.7255,37000.0
2011-02-18 10:50:00,94.59,94.61,94.53,94.59,27100.0,71.7179,71.7331,71.6724,71.7179,27100.0
2011-02-18 10:55:00,94.56,94.59,94.4,94.41,42000.0,71.6952,71.7179,71.5738,71.5814,42000.0
2011-02-18 11:00:00,94.4,94.57,94.37,94.57,29800.0,71.5738,71.7027,71.5511,71.7027,29800.0
2011-02-18 11:05:00,94.56,94.67,94.52,94.66,44800.0,71.6952,71.7786,71.6648,71.771,44800.0
2011-02-18 11:10:00,94.66,94.69,94.53,94.58,70500.0,71.771,71.7937,71.6724,71.7103,70500.0
2011-02-18 11:15:00,94.57,94.65,94.54,94.58,36400.0,71.7027,71.7634,71.68,71.7103,36400.0
2011-02-18 11:20:00,94.58,94.69,94.57,94.6,66400.0,71.7103,71.7937,71.7027,71.7255,66400.0
2011-02-18 11:25:00,94.61,94.63,94.57,94.61,29300.0,71.7331,71.7482,71.7027,71.7331,29300.0
2011-02-18 11:30:00,94.63,94.68,94.57,94.59,71000.0,71.7482,71.7861,71.7027,71.7179,71000.0
2011-02-18 11:35:00,94.6,94.63,94.57,94.61,28500.0,71.7255,71.7482,71.7027,71.7331,28500.0
2011-02-18 11:40:00,94.61,94.66,94.57,94.66,46000.0,71.7331,71.771,71.7027,71.771,46000.0
2011-02-18 11:45:00,94.65,94.77,94.61,94.77,32600.0,71.7634,71.8544,71.7331,71.8544,32600.0
2011-02-18 11:50:00,94.79,94.9,94.77,94.85,53400.0,71.8695,71.9529,71.8544,71.915,53400.0
2011-02-18 11:55:00,94.84,94.92,94.8,94.89,16600.0,71.9074,71.9681,71.8771,71.9454,16600.0
2011-02-18 12:00:00,94.92,95.0,94.87,94.96,42600.0,71.9681,72.0288,71.9302,71.9984,42600.0
2011-02-18 12:05:00,94.97,94.98,94.9,94.95,27000.0,72.006,72.0136,71.9529,71.9908,27000.0
2011-02-18 12:10:00,94.96,94.96,94.87,94.93,35200.0,71.9984,71.9984,71.9302,71.9757,35200.0
2011-02-18 12:15:00,94.94,95.0,94.94,94.98,15400.0,71.9833,72.0288,71.9833,72.0136,15400.0
2011-02-18 12:20:00,94.98,95.03,94.97,94.97,43900.0,72.0136,72.0515,72.006,72.006,43900.0
2011-02-18 12:25:00,94.97,95.0,94.91,94.91,22100.0,72.006,72.0288,71.9605,71.9605,22100.0
2011-02-18 12:30:00,94.93,95.02,94.92,94.98,23600.0,71.9757,72.0439,71.9681,72.0136,23600.0
2011-02-18 12:35:00,94.99,95.01,94.8,94.81,41300.0,72.0212,72.0363,71.8771,71.8847,41300.0
2011-02-18 12:40:00,94.81,94.82,94.66,94.73,37600.0,71.8847,71.8923,71.771,71.824,37600.0
2011-02-18 12:45:00,94.75,94.82,94.7,94.7,20000.0,71.8392,71.8923,71.8013,71.8013,20000.0
2011-02-18 12:50:00,94.72,94.93,94.7,94.93,17900.0,71.8165,71.9757,71.8013,71.9757,17900.0
2011-02-18 12:55:00,94.93,95.0,94.88,94.99,39500.0,71.9757,72.0288,71.9378,72.0212,39500.0
2011-02-18 13:00:00,94.98,95.03,94.95,94.99,37200.0,72.0136,72.0515,71.9908,72.0212,37200.0
2011-02-18 13:05:00,94.99,95.08,94.97,95.04,43300.0,72.0212,72.0894,72.006,72.0591,43300.0
2011-02-18 13:10:00,95.04,95.04,94.98,95.01,21700.0,72.0591,72.0591,72.0136,72.0363,21700.0
2011-02-18 13:15:00,95.0,95.02,94.9,94.96,31400.0,72.0288,72.0439,71.9529,71.9984,31400.0
2011-02-18 13:20:00,94.96,94.96,94.88,94.94,22500.0,71.9984,71.9984,71.9378,71.9833,22500.0
2011-02-18 13:25:00,94.92,94.94,94.75,94.75,22900.0,71.9681,71.9833,71.8392,71.8392,22900.0
2011-02-18 13:30:00,94.75,94.75,94.53,94.54,73500.0,71.8392,71.8392,71.6724,71.68,73500.0
2011-02-18 13:35:00,94.56,94.7,94.53,94.57,28900.0,71.6952,71.8013,71.6724,71.7027,28900.0
2011-02-18 13:40:00,94.56,94.61,94.5,94.61,48300.0,71.6952,71.7331,71.6497,71.7331,48300.0
2011-02-18 13:45:00,94.61,94.7,94.6,94.62,20500.0,71.7331,71.8013,71.7255,71.7406,20500.0
2011-02-18 13:50:00,94.62,94.66,94.59,94.66,15900.0,71.7406,71.771,71.7179,71.771,15900.0
2011-02-18 13:55:00,94.64,94.8,94.62,94.74,30300.0,71.7558,71.8771,71.7406,71.8316,30300.0
2011-02-18 14:00:00,94.74,94.74,94.65,94.69,12400.0,71.8316,71.8316,71.7634,71.7937,12400.0
2011-02-18 14:05:00,94.68,94.74,94.66,94.66,22400.0,71.7861,71.8316,71.771,71.771,22400.0
2011-02-18 14:10:00,94.65,94.65,94.47,94.48,30700.0,71.7634,71.7634,71.6269,71.6345,30700.0
2011-02-18 14:15:00,94.48,94.48,94.26,94.3,59500.0,71.6345,71.6345,71.4677,71.498,59500.0
2011-02-18 14:20:00,94.3,94.31,94.07,94.08,84500.0,71.498,71.5056,71.3236,71.3312,84500.0
2011-02-18 14:25:00,94.08,94.18,94.03,94.16,57200.0,71.3312,71.407,71.2933,71.3919,57200.0
2011-02-18 14:30:00,94.16,94.3,94.11,94.17,69100.0,71.3919,71.498,71.354,71.3995,69100.0
2011-02-18 14:35:00,94.18,94.19,93.94,93.94,116100.0,71.407,71.4146,71.2251,71.2251,116100.0
2011-02-18 14:40:00,93.94,94.17,93.84,94.17,91500.0,71.2251,71.3995,71.1492,71.3995,91500.0
2011-02-18 14:45:00,94.19,94.4,94.18,94.4,48300.0,71.4146,71.5738,71.407,71.5738,48300.0
2011-02-18 14:50:00,94.4,94.48,94.27,94.32,38900.0,71.5738,71.6345,71.4753,71.5132,38900.0
2011-02-18 14:55:00,94.29,94.44,94.28,94.43,32800.0,71.4904,71.6042,71.4829,71.5966,32800.0
2011-02-18 15:00:00,94.43,94.56,94.4,94.48,55700.0,71.5966,71.6952,71.5738,71.6345,55700.0
2011-02-18 15:05:00,94.48,94.57,94.47,94.51,39600.0,71.6345,71.7027,71.6269,71.6572,39600.0
2011-02-18 15:10:00,94.51,94.52,94.39,94.51,75300.0,71.6572,71.6648,71.5663,71.6572,75300.0
2011-02-18 15:15:00,94.51,94.62,94.44,94.57,84400.0,71.6572,71.7406,71.6042,71.7027,84400.0
2011-02-18 15:20:00,94.57,94.79,94.53,94.79,46200.0,71.7027,71.8695,71.6724,71.8695,46200.0
2011-02-18 15:25:00,94.79,94.79,94.61,94.61,47100.0,71.8695,71.8695,71.7331,71.7331,47100.0
2011-02-18 15:30:00,94.62,94.74,94.6,94.62,55800.0,71.7406,71.8316,71.7255,71.7406,55800.0
2011-02-18 15:35:00,94.6,94.79,94.6,94.76,70500.0,71.7255,71.8695,71.7255,71.8468,70500.0
2011-02-18 15:40:00,94.77,94.94,94.76,94.93,73800.0,71.8544,71.9833,71.8468,71.9757,73800.0
2011-02-18 15:45:00,94.94,95.04,94.94,94.99,144100.0,71.9833,72.0591,71.9833,72.0212,144100.0
2011-02-18 15:50:00,94.98,95.0,94.92,94.96,122200.0,72.0136,72.0288,71.9681,71.9984,122200.0
2011-02-18 15:55:00,94.95,95.05,94.95,94.99,439100.0,71.9908,72.0667,71.9908,72.0212,439100.0
2011-02-22 09:30:00,93.6,93.97,93.42,93.51,219800.0,70.9673,71.2478,70.8308,70.899,219800.0
2011-02-22 09:35:00,93.51,93.65,93.17,93.54,83700.0,70.899,71.0052,70.6413,70.9218,83700.0
2011-02-22 09:40:00,93.55,93.99,93.53,93.96,57200.0,70.9294,71.263,70.9142,71.2402,57200.0
2011-02-22 09:45:00,93.96,94.57,93.92,94.49,79500.0,71.2402,71.7027,71.2099,71.6421,79500.0
2011-02-22 09:50:00,94.49,94.89,94.42,94.44,143300.0,71.6421,71.9454,71.589,71.6042,143300.0
2011-02-22 09:55:00,94.48,94.63,94.45,94.59,67300.0,71.6345,71.7482,71.6117,71.7179,67300.0
2011-02-22 10:00:00,94.65,94.78,94.22,94.23,48800.0,71.7634,71.862,71.4374,71.4449,48800.0
2011-02-22 10:05:00,94.22,94.35,94.1,94.34,36100.0,71.4374,71.5359,71.3464,71.5283,36100.0
2011-02-22 10:10:00,94.35,94.7,94.35,94.45,20900.0,71.5359,71.8013,71.5359,71.6117,20900.0
2011-02-22 10:15:00,94.44,94.78,94.43,94.68,25000.0,71.6042,71.862,71.5966,71.7861,25000.0
2011-02-22 10:20:00,94.67,94.69,94.33,94.43,26300.0,71.7786,71.7937,71.5208,71.5966,26300.0
2011-02-22 10:25:00,94.42,94.5,94.23,94.23,84400.0,71.589,71.6497,71.4449,71.4449,84400.0
2011-02-22 10:30:00,94.23,94.38,94.16,94.21,39000.0,71.4449,71.5587,71.3919,71.4298,39000.0
2011-02-22 10:35:00,94.22,94.43,94.22,94.42,19600.0,71.4374,71.5966,71.4374,71.589,19600.0
2011-02-22 10:40:00,94.39,94.73,94.3,94.6,26500.0,71.5663,71.824,71.498,71.7255,26500.0
2011-02-22 10:45:00,94.62,94.78,94.58,94.66,17800.0,71.7406,71.862,71.7103,71.771,17800.0
2011-02-22 10:50:00,94.65,94.67,94.46,94.46,15500.0,71.7634,71.7786,71.6193,71.6193,15500.0
2011-02-22 10:55:00,94.42,94.56,94.3,94.45,16600.0,71.589,71.6952,71.498,71.6117,16600.0
2011-02-22 11:00:00,94.42,94.44,94.11,94.19,34200.0,71.589,71.6042,71.354,71.4146,34200.0
2011-02-22 11:05:00,94.18,94.21,93.91,93.97,42700.0,71.407,71.4298,71.2023,71.2478,42700.0
2011-02-22 11:10:00,93.97,94.0,93.84,93.98,19300.0,71.2478,71.2706,71.1492,71.2554,19300.0
2011-02-22 11:15:00,93.98,93.98,93.67,93.67,57200.0,71.2554,71.2554,71.0204,71.0204,57200.0
2011-02-22 11:20:00,93.71,93.78,93.63,93.63,45300.0,71.0507,71.1038,70.99,70.99,45300.0
2011-02-22 11:25:00,93.64,93.65,93.5,93.54,55700.0,70.9976,71.0052,70.8915,70.9218,55700.0
2011-02-22 11:30:00,93.57,93.7,93.55,93.69,24900.0,70.9445,71.0431,70.9294,71.0355,24900.0
2011-02-22 11:35:00,93.68,93.82,93.57,93.75,21200.0,71.0279,71.1341,70.9445,71.081,21200.0
2011-02-22 11:40:00,93.72,93.84,93.6,93.63,29500.0,71.0583,71.1492,70.9673,70.99,29500.0
2011-02-22 11:45:00,93.6,93.61,93.5,93.52,25500.0,70.9673,70.9749,70.8915,70.9066,25500.0
2011-02-22 11:50:00,93.54,93.54,93.4,93.47,37300.0,70.9218,70.9218,70.8156,70.8687,37300.0
2011-02-22 11:55:00,93.49,93.6,93.46,93.51,23300.0,70.8839,70.9673,70.8611,70.899,23300.0
2011-02-22 12:00:00,93.55,93.57,93.35,93.4,42700.0,70.9294,70.9445,70.7777,70.8156,42700.0
2011-02-22 12:05:00,93.41,93.41,93.0,93.05,86700.0,70.8232,70.8232,70.5124,70.5503,86700.0
2011-02-22 12:10:00,93.07,93.22,93.04,93.1,33000.0,70.5654,70.6792,70.5427,70.5882,33000.0
2011-02-22 12:15:00,93.09,93.24,93.05,93.23,35500.0,70.5806,70.6943,70.5503,70.6867,35500.0
2011-02-22 12:20:00,93.23,93.37,93.2,93.2,24600.0,70.6867,70.7929,70.664,70.664,24600.0
2011-02-22 12:25:00,93.2,93.2,93.04,93.07,29600.0,70.664,70.664,70.5427,70.5654,29600.0
2011-02-22 12:30:00,93.06,93.12,93.0,93.07,36500.0,70.5579,70.6033,70.5124,70.5654,36500.0
2011-02-22 12:35:00,93.05,93.16,92.99,93.0,58300.0,70.5503,70.6337,70.5048,70.5124,58300.0
2011-02-22 12:40:00,92.99,93.06,92.64,92.72,81700.0,70.5048,70.5579,70.2394,70.3001,81700.0
2011-02-22 12:45:00,92.7,92.84,92.61,92.62,43400.0,70.2849,70.3911,70.2167,70.2242,43400.0
2011-02-22 12:50:00,92.62,92.65,92.51,92.63,40100.0,70.2242,70.247,70.1408,70.2318,40100.0
2011-02-22 12:55:00,92.64,92.64,92.5,92.52,41400.0,70.2394,70.2394,70.1333,70.1484,41400.0
2011-02-22 13:00:00,92.52,92.56,92.42,92.48,37300.0,70.1484,70.1788,70.0726,70.1181,37300.0
2011-02-22 13:05:00,92.49,92.61,92.47,92.59,59400.0,70.1257,70.2167,70.1105,70.2015,59400.0
2011-02-22 13:10:00,92.59,92.59,92.45,92.47,41400.0,70.2015,70.2015,70.0954,70.1105,41400.0
2011-02-22 13:15:00,92.47,92.51,92.34,92.37,50200.0,70.1105,70.1408,70.012,70.0347,50200.0
2011-02-22 13:20:00,92.37,92.37,92.06,92.13,71300.0,70.0347,70.0347,69.7997,69.8527,71300.0
2011-02-22 13:25:00,92.11,92.16,92.05,92.11,42000.0,69.8376,69.8755,69.7921,69.8376,42000.0
2011-02-22 13:30:00,92.09,92.11,92.0,92.03,59800.0,69.8224,69.8376,69.7542,69.7769,59800.0
2011-02-22 13:35:00,92.0,92.23,92.0,92.17,70100.0,69.7542,69.9286,69.7542,69.8831,70100.0
2011-02-22 13:40:00,92.17,92.27,92.03,92.03,42400.0,69.8831,69.9589,69.7769,69.7769,42400.0
2011-02-22 13:45:00,92.03,92.06,91.85,91.93,65200.0,69.7769,69.7997,69.6404,69.7011,65200.0
2011-02-22 13:50:00,91.94,92.1,91.93,92.02,38700.0,69.7087,69.83,69.7011,69.7693,38700.0
2011-02-22 13:55:00,92.02,92.07,91.92,92.06,31100.0,69.7693,69.8072,69.6935,69.7997,31100.0
2011-02-22 14:00:00,92.05,92.09,91.98,92.0,61500.0,69.7921,69.8224,69.739,69.7542,61500.0
2011-02-22 14:05:00,92.0,92.0,91.83,91.95,53200.0,69.7542,69.7542,69.6253,69.7163,53200.0
2011-02-22 14:10:00,91.96,91.97,91.73,91.81,52900.0,69.7238,69.7314,69.5495,69.6101,52900.0
2011-02-22 14:15:00,91.81,91.9,91.73,91.73,37300.0,69.6101,69.6783,69.5495,69.5495,37300.0
2011-02-22 14:20:00,91.73,91.84,91.68,91.76,45500.0,69.5495,69.6329,69.5115,69.5722,45500.0
2011-02-22 14:25:00,91.75,91.82,91.7,91.8,78700.0,69.5646,69.6177,69.5267,69.6025,78700.0
2011-02-22 14:30:00,91.76,91.99,91.75,91.77,72400.0,69.5722,69.7466,69.5646,69.5798,72400.0
2011-02-22 14:35:00,91.78,91.79,91.65,91.71,84300.0,69.5874,69.5949,69.4888,69.5343,84300.0
2011-02-22 14:40:00,91.73,91.74,91.58,91.69,64700.0,69.5495,69.557,69.4357,69.5191,64700.0
2011-02-22 14:45:00,91.69,91.73,91.66,91.72,76900.0,69.5191,69.5495,69.4964,69.5419,76900.0
2011-02-22 14:50:00,91.69,91.78,91.68,91.74,79400.0,69.5191,69.5874,69.5115,69.557,79400.0
2011-02-22 14:55:00,91.74,91.75,91.62,91.65,83200.0,69.557,69.5646,69.4661,69.4888,83200.0
2011-02-22 15:00:00,91.66,91.71,91.62,91.68,65100.0,69.4964,69.5343,69.4661,69.5115,65100.0
2011-02-22 15:05:00,91.68,91.69,91.51,91.57,115300.0,69.5115,69.5191,69.3826,69.4281,115300.0
2011-02-22 15:10:00,91.56,91.59,91.51,91.53,68000.0,69.4206,69.4433,69.3826,69.3978,68000.0
2011-02-22 15:15:00,91.54,91.55,91.32,91.37,125600.0,69.4054,69.413,69.2386,69.2765,125600.0
2011-02-22 15:20:00,91.37,91.38,91.14,91.2,121700.0,69.2765,69.2841,69.1021,69.1476,121700.0
2011-02-22 15:25:00,91.2,91.21,91.04,91.19,74400.0,69.1476,69.1552,69.0263,69.14,74400.0
2011-02-22 15:30:00,91.2,91.23,91.15,91.18,96700.0,69.1476,69.1704,69.1097,69.1324,96700.0
2011-02-22 15:35:00,91.17,91.22,91.07,91.09,92600.0,69.1249,69.1628,69.049,69.0642,92600.0
2011-02-22 15:40:00,91.09,91.2,91.0,91.0,146900.0,69.0642,69.1476,68.996,68.996,146900.0
2011-02-22 15:45:00,91.02,91.09,91.0,91.02,170200.0,69.0111,69.0642,68.996,69.0111,170200.0
2011-02-22 15:50:00,91.01,91.07,90.97,91.0,295500.0,69.0036,69.049,68.9732,68.996,295500.0
2011-02-22 15:55:00,90.99,91.05,90.94,90.99,349100.0,68.9884,69.0339,68.9505,68.9884,349100.0
2011-02-23 09:30:00,91.44,91.44,89.08,89.39,494200.0,69.3296,69.3296,67.5402,67.7753,494200.0
2011-02-23 09:35:00,89.34,89.86,88.78,89.24,323500.0,67.7374,68.1316,67.3128,67.6615,323500.0
2011-02-23 09:40:00,89.33,89.73,89.2,89.55,248800.0,67.7298,68.0331,67.6312,67.8966,248800.0
2011-02-23 09:45:00,89.58,89.98,89.49,89.69,177400.0,67.9193,68.2226,67.8511,68.0027,177400.0
2011-02-23 09:50:00,89.69,90.08,89.62,90.02,128300.0,68.0027,68.2984,67.9497,68.2529,128300.0
2011-02-23 09:55:00,90.03,90.06,89.67,89.8,81400.0,68.2605,68.2833,67.9876,68.0861,81400.0
2011-02-23 10:00:00,89.8,89.95,89.51,89.62,138900.0,68.0861,68.1999,67.8663,67.9497,138900.0
2011-02-23 10:05:00,89.58,89.63,88.94,89.16,164600.0,67.9193,67.9572,67.4341,67.6009,164600.0
2011-02-23 10:10:00,89.15,89.35,89.03,89.18,93500.0,67.5933,67.7449,67.5023,67.616,93500.0
2011-02-23 10:15:00,89.19,89.31,89.0,89.05,75900.0,67.6236,67.7146,67.4796,67.5175,75900.0
2011-02-23 10:20:00,89.04,89.4,88.98,89.35,120400.0,67.5099,67.7829,67.4644,67.7449,120400.0
2011-02-23 10:25:00,89.37,89.55,89.1,89.43,83700.0,67.7601,67.8966,67.5554,67.8056,83700.0
2011-02-23 10:30:00,89.47,89.54,89.13,89.27,137500.0,67.8359,67.889,67.5781,67.6843,137500.0
2011-02-23 10:35:00,89.27,89.37,89.0,89.18,123600.0,67.6843,67.7601,67.4796,67.616,123600.0
2011-02-23 10:40:00,89.18,89.18,88.85,88.85,123100.0,67.616,67.616,67.3658,67.3658,123100.0
2011-02-23 10:45:00,88.85,89.01,88.82,88.87,103100.0,67.3658,67.4872,67.3431,67.381,103100.0
2011-02-23 10:50:00,88.86,89.16,88.82,88.99,78200.0,67.3734,67.6009,67.3431,67.472,78200.0
2011-02-23 10:55:00,88.98,89.01,88.88,88.96,76000.0,67.4644,67.4872,67.3886,67.4492,76000.0
2011-02-23 11:00:00,88.99,89.16,88.99,89.04,96400.0,67.472,67.6009,67.472,67.5099,96400.0
2011-02-23 11:05:00,89.04,89.45,89.04,89.4,84100.0,67.5099,67.8208,67.5099,67.7829,84100.0
2011-02-23 11:10:00,89.4,89.63,89.37,89.39,84800.0,67.7829,67.9572,67.7601,67.7753,84800.0
2011-02-23 11:15:00,89.39,89.58,89.33,89.34,53500.0,67.7753,67.9193,67.7298,67.7374,53500.0
2011-02-23 11:20:00,89.37,89.47,89.1,89.12,91100.0,67.7601,67.8359,67.5554,67.5706,91100.0
2011-02-23 11:25:00,89.1,89.17,88.91,88.93,90400.0,67.5554,67.6085,67.4113,67.4265,90400.0
2011-02-23 11:30:00,88.95,89.0,88.78,88.9,97500.0,67.4417,67.4796,67.3128,67.4038,97500.0
2011-02-23 11:35:00,88.89,89.0,88.75,88.83,88800.0,67.3962,67.4796,67.29,67.3507,88800.0
2011-02-23 11:40:00,88.82,88.91,88.6,88.84,124500.0,67.3431,67.4113,67.1763,67.3583,124500.0
2011-02-23 11:45:00,88.84,88.88,88.57,88.57,89300.0,67.3583,67.3886,67.1535,67.1535,89300.0
2011-02-23 11:50:00,88.59,88.72,88.55,88.64,71300.0,67.1687,67.2673,67.1384,67.2066,71300.0
2011-02-23 11:55:00,88.64,88.71,88.38,88.45,78600.0,67.2066,67.2597,67.0095,67.0626,78600.0
2011-02-23 12:00:00,88.44,88.44,87.2,87.3,386200.0,67.055,67.055,66.1148,66.1906,386200.0
2011-02-23 12:05:00,87.28,87.52,86.88,86.95,204600.0,66.1755,66.3574,65.8722,65.9253,204600.0
2011-02-23 12:10:00,86.93,87.0,86.7,86.88,198900.0,65.9101,65.9632,65.7357,65.8722,198900.0
2011-02-23 12:15:00,86.89,86.92,86.41,86.43,135700.0,65.8798,65.9025,65.5158,65.531,135700.0
2011-02-23 12:20:00,86.44,86.9,86.23,86.83,124500.0,65.5386,65.8874,65.3794,65.8343,124500.0
2011-02-23 12:25:00,86.81,87.18,86.8,87.11,184000.0,65.8191,66.0997,65.8115,66.0466,184000.0
2011-02-23 12:30:00,87.16,87.39,87.06,87.25,174800.0,66.0845,66.2589,66.0087,66.1527,174800.0
2011-02-23 12:35:00,87.24,87.54,87.21,87.5,86500.0,66.1451,66.3726,66.1224,66.3423,86500.0
2011-02-23 12:40:00,87.46,87.53,87.27,87.27,70300.0,66.3119,66.365,66.1679,66.1679,70300.0
2011-02-23 12:45:00,87.27,87.27,86.64,86.64,96800.0,66.1679,66.1679,65.6902,65.6902,96800.0
2011-02-23 12:50:00,86.65,86.81,86.55,86.77,66900.0,65.6978,65.8191,65.622,65.7888,66900.0
2011-02-23 12:55:00,86.79,87.06,86.75,86.96,80300.0,65.804,66.0087,65.7736,65.9329,80300.0
2011-02-23 13:00:00,86.97,87.11,86.94,87.06,73100.0,65.9404,66.0466,65.9177,66.0087,73100.0
2011-02-23 13:05:00,87.06,87.2,86.92,86.95,65100.0,66.0087,66.1148,65.9025,65.9253,65100.0
2011-02-23 13:10:00,86.95,87.03,86.9,86.93,59900.0,65.9253,65.9859,65.8874,65.9101,59900.0
2011-02-23 13:15:00,86.94,86.95,86.56,86.64,74400.0,65.9177,65.9253,65.6296,65.6902,74400.0
2011-02-23 13:20:00,86.64,86.86,86.62,86.85,140000.0,65.6902,65.857,65.6751,65.8494,140000.0
2011-02-23 13:25:00,86.86,87.03,86.81,87.03,83200.0,65.857,65.9859,65.8191,65.9859,83200.0
2011-02-23 13:30:00,87.02,87.04,86.8,86.92,91400.0,65.9783,65.9935,65.8115,65.9025,91400.0
2011-02-23 13:35:00,86.92,87.38,86.92,87.33,119900.0,65.9025,66.2513,65.9025,66.2134,119900.0
2011-02-23 13:40:00,87.33,87.5,87.2,87.48,109400.0,66.2134,66.3423,66.1148,66.3271,109400.0
2011-02-23 13:45:00,87.47,87.59,87.37,87.43,98000.0,66.3195,66.4105,66.2437,66.2892,98000.0
2011-02-23 13:50:00,87.45,87.82,87.42,87.78,63700.0,66.3044,66.5849,66.2816,66.5546,63700.0
2011-02-23 13:55:00,87.79,87.83,87.68,87.68,80300.0,66.5622,66.5925,66.4788,66.4788,80300.0
2011-02-23 14:00:00,87.66,88.15,87.62,88.03,147200.0,66.4636,66.8351,66.4333,66.7441,147200.0
2011-02-23 14:05:00,88.03,88.09,87.88,87.96,101500.0,66.7441,66.7896,66.6304,66.691,101500.0
2011-02-23 14:10:00,87.94,88.05,87.62,87.72,105200.0,66.6759,66.7593,66.4333,66.5091,105200.0
2011-02-23 14:15:00,87.74,87.93,87.5,87.9,73700.0,66.5242,66.6683,66.3423,66.6456,73700.0
2011-02-23 14:20:00,87.9,88.31,87.9,88.13,120600.0,66.6456,66.9564,66.6456,66.8199,120600.0
2011-02-23 14:25:00,88.15,88.19,87.9,88.16,95900.0,66.8351,66.8654,66.6456,66.8427,95900.0
2011-02-23 14:30:00,88.16,88.47,88.16,88.43,136900.0,66.8427,67.0777,66.8427,67.0474,136900.0
2011-02-23 14:35:00,88.45,88.73,88.43,88.47,137000.0,67.0626,67.2749,67.0474,67.0777,137000.0
2011-02-23 14:40:00,88.5,88.56,88.18,88.22,95800.0,67.1005,67.146,66.8579,66.8882,95800.0
2011-02-23 14:45:00,88.22,88.44,88.22,88.29,69700.0,66.8882,67.055,66.8882,66.9413,69700.0
2011-02-23 14:50:00,88.29,88.3,88.12,88.22,93400.0,66.9413,66.9488,66.8124,66.8882,93400.0
2011-02-23 14:55:00,88.2,88.71,88.2,88.64,182700.0,66.873,67.2597,66.873,67.2066,182700.0
2011-02-23 15:00:00,88.62,88.95,88.62,88.92,166300.0,67.1915,67.4417,67.1915,67.4189,166300.0
2011-02-23 15:05:00,88.92,89.07,88.78,88.85,137000.0,67.4189,67.5326,67.3128,67.3658,137000.0
2011-02-23 15:10:00,88.85,88.98,88.8,88.87,171100.0,67.3658,67.4644,67.3279,67.381,171100.0
2011-02-23 15:15:00,88.85,88.93,88.6,88.73,102100.0,67.3658,67.4265,67.1763,67.2749,102100.0
2011-02-23 15:20:00,88.72,88.95,88.72,88.8,216200.0,67.2673,67.4417,67.2673,67.3279,216200.0
2011-02-23 15:25:00,88.79,88.82,88.52,88.66,130000.0,67.3204,67.3431,67.1156,67.2218,130000.0
2011-02-23 15:30:00,88.67,88.68,88.34,88.46,163300.0,67.2294,67.237,66.9792,67.0701,163300.0
2011-02-23 15:35:00,88.47,88.47,88.27,88.38,139900.0,67.0777,67.0777,66.9261,67.0095,139900.0
2011-02-23 15:40:00,88.38,88.67,88.35,88.58,135700.0,67.0095,67.2294,66.9867,67.1611,135700.0
2011-02-23 15:45:00,88.57,88.57,88.41,88.48,133600.0,67.1535,67.1535,67.0322,67.0853,133600.0
2011-02-23 15:50:00,88.47,88.5,88.34,88.38,121300.0,67.0777,67.1005,66.9792,67.0095,121300.0
2011-02-23 15:55:00,88.39,88.39,88.21,88.3,269200.0,67.0171,67.0171,66.8806,66.9488,269200.0
2011-02-24 09:30:00,88.5,88.56,87.65,88.32,277900.0,67.1005,67.146,66.456,66.964,277900.0
2011-02-24 09:35:00,88.32,88.97,88.32,88.56,162700.0,66.964,67.4568,66.964,67.146,162700.0
2011-02-24 09:40:00,88.59,89.3,88.56,89.29,139600.0,67.1687,67.707,67.146,67.6995,139600.0
2011-02-24 09:45:00,89.26,89.93,89.23,89.42,200300.0,67.6767,68.1847,67.654,67.798,200300.0
2011-02-24 09:50:00,89.45,89.54,88.9,89.44,152100.0,67.8208,67.889,67.4038,67.8132,152100.0
2011-02-24 09:55:00,89.4,89.81,89.18,89.7,97100.0,67.7829,68.0937,67.616,68.0103,97100.0
2011-02-24 10:00:00,89.75,89.86,89.56,89.86,126100.0,68.0482,68.1316,67.9042,68.1316,126100.0
2011-02-24 10:05:00,89.83,90.48,89.74,90.3,168300.0,68.1089,68.6017,68.0406,68.4652,168300.0
2011-02-24 10:10:00,90.3,90.44,90.15,90.39,105800.0,68.4652,68.5714,68.3515,68.5335,105800.0
2011-02-24 10:15:00,90.35,90.91,90.24,90.8,161500.0,68.5031,68.9277,68.4197,68.8443,161500.0
2011-02-24 10:20:00,90.8,91.17,90.76,90.84,106900.0,68.8443,69.1249,68.814,68.8747,106900.0
2011-02-24 10:25:00,90.86,90.95,90.63,90.68,97100.0,68.8898,68.9581,68.7154,68.7533,97100.0
2011-02-24 10:30:00,90.68,90.72,90.3,90.53,78500.0,68.7533,68.7837,68.4652,68.6396,78500.0
2011-02-24 10:35:00,90.51,90.51,90.08,90.21,55000.0,68.6245,68.6245,68.2984,68.397,55000.0
2011-02-24 10:40:00,90.21,90.22,89.91,90.02,97100.0,68.397,68.4046,68.1695,68.2529,97100.0
2011-02-24 10:45:00,90.03,90.04,89.7,90.0,86500.0,68.2605,68.2681,68.0103,68.2378,86500.0
2011-02-24 10:50:00,89.99,90.23,89.96,90.23,44800.0,68.2302,68.4122,68.2074,68.4122,44800.0
2011-02-24 10:55:00,90.24,90.34,90.05,90.2,35600.0,68.4197,68.4956,68.2757,68.3894,35600.0
2011-02-24 11:00:00,90.16,90.25,89.99,90.05,58800.0,68.3591,68.4273,68.2302,68.2757,58800.0
2011-02-24 11:05:00,90.03,90.25,89.9,90.05,68900.0,68.2605,68.4273,68.162,68.2757,68900.0
2011-02-24 11:10:00,90.04,90.07,89.65,89.65,66800.0,68.2681,68.2908,67.9724,67.9724,66800.0
2011-02-24 11:15:00,89.65,89.82,89.55,89.72,42000.0,67.9724,68.1013,67.8966,68.0255,42000.0
2011-02-24 11:20:00,89.72,89.82,89.56,89.63,32300.0,68.0255,68.1013,67.9042,67.9572,32300.0
2011-02-24 11:25:00,89.65,90.06,89.63,90.02,31900.0,67.9724,68.2833,67.9572,68.2529,31900.0
2011-02-24 11:30:00,90.0,90.13,89.93,89.93,31900.0,68.2378,68.3363,68.1847,68.1847,31900.0
2011-02-24 11:35:00,89.92,89.92,89.77,89.77,27100.0,68.1771,68.1771,68.0634,68.0634,27100.0
2011-02-24 11:40:00,89.79,89.83,89.65,89.66,35900.0,68.0785,68.1089,67.9724,67.98,35900.0
2011-02-24 11:45:00,89.65,89.66,89.21,89.37,68000.0,67.9724,67.98,67.6388,67.7601,68000.0
2011-02-24 11:50:00,89.39,89.45,89.25,89.3,68000.0,67.7753,67.8208,67.6691,67.707,68000.0
2011-02-24 11:55:00,89.32,89.35,89.21,89.23,45300.0,67.7222,67.7449,67.6388,67.654,45300.0
2011-02-24 12:00:00,89.28,89.28,89.0,89.07,68000.0,67.6919,67.6919,67.4796,67.5326,68000.0
2011-02-24 12:05:00,89.1,89.28,89.09,89.18,36100.0,67.5554,67.6919,67.5478,67.616,36100.0
2011-02-24 12:10:00,89.18,89.53,89.15,89.46,30100.0,67.616,67.8814,67.5933,67.8283,30100.0
2011-02-24 12:15:00,89.43,89.58,89.28,89.57,23900.0,67.8056,67.9193,67.6919,67.9117,23900.0
2011-02-24 12:20:00,89.56,89.64,89.5,89.52,21300.0,67.9042,67.9648,67.8587,67.8738,21300.0
2011-02-24 12:25:00,89.52,89.57,89.22,89.23,30600.0,67.8738,67.9117,67.6464,67.654,30600.0
2011-02-24 12:30:00,89.23,89.26,89.05,89.17,24900.0,67.654,67.6767,67.5175,67.6085,24900.0
2011-02-24 12:35:00,89.17,89.24,89.0,89.24,37400.0,67.6085,67.6615,67.4796,67.6615,37400.0
2011-02-24 12:40:00,89.24,89.27,89.0,89.11,40400.0,67.6615,67.6843,67.4796,67.563,40400.0
2011-02-24 12:45:00,89.09,89.09,88.83,88.96,49900.0,67.5478,67.5478,67.3507,67.4492,49900.0
2011-02-24 12:50:00,88.97,88.97,88.81,88.97,46600.0,67.4568,67.4568,67.3355,67.4568,46600.0
2011-02-24 12:55:00,88.99,89.09,88.8,88.8,73600.0,67.472,67.5478,67.3279,67.3279,73600.0
2011-02-24 13:00:00,88.81,88.82,88.6,88.67,92300.0,67.3355,67.3431,67.1763,67.2294,92300.0
2011-02-24 13:05:00,88.65,88.74,88.42,88.45,147800.0,67.2142,67.2824,67.0398,67.0626,147800.0
2011-02-24 13:10:00,88.43,88.58,88.1,88.21,157700.0,67.0474,67.1611,66.7972,66.8806,157700.0
2011-02-24 13:15:00,88.21,88.58,88.11,88.5,80800.0,66.8806,67.1611,66.8048,67.1005,80800.0
2011-02-24 13:20:00,88.49,88.57,88.37,88.43,57500.0,67.0929,67.1535,67.0019,67.0474,57500.0
2011-02-24 13:25:00,88.41,88.5,88.15,88.34,47100.0,67.0322,67.1005,66.8351,66.9792,47100.0
2011-02-24 13:30:00,88.32,88.54,88.28,88.45,61000.0,66.964,67.1308,66.9337,67.0626,61000.0
2011-02-24 13:35:00,88.43,88.63,88.36,88.6,50300.0,67.0474,67.199,66.9943,67.1763,50300.0
2011-02-24 13:40:00,88.57,88.6,88.18,88.23,42100.0,67.1535,67.1763,66.8579,66.8958,42100.0
2011-02-24 13:45:00,88.21,88.27,88.04,88.21,54000.0,66.8806,66.9261,66.7517,66.8806,54000.0
2011-02-24 13:50:00,88.24,88.32,88.1,88.13,38100.0,66.9033,66.964,66.7972,66.8199,38100.0
2011-02-24 13:55:00,88.12,88.12,87.8,87.84,79100.0,66.8124,66.8124,66.5697,66.6001,79100.0
2011-02-24 14:00:00,87.83,88.15,87.8,88.07,91200.0,66.5925,66.8351,66.5697,66.7744,91200.0
2011-02-24 14:05:00,88.08,88.15,87.75,87.96,77900.0,66.782,66.8351,66.5318,66.691,77900.0
2011-02-24 14:10:00,87.96,88.24,87.89,88.13,92100.0,66.691,66.9033,66.638,66.8199,92100.0
2011-02-24 14:15:00,88.11,88.33,88.07,88.33,68000.0,66.8048,66.9716,66.7744,66.9716,68000.0
2011-02-24 14:20:00,88.34,88.39,88.09,88.35,63900.0,66.9792,67.0171,66.7896,66.9867,63900.0
2011-02-24 14:25:00,88.38,88.6,88.38,88.51,104800.0,67.0095,67.1763,67.0095,67.1081,104800.0
2011-02-24 14:30:00,88.51,88.81,88.41,88.81,57100.0,67.1081,67.3355,67.0322,67.3355,57100.0
2011-02-24 14:35:00,88.78,88.85,88.61,88.72,82400.0,67.3128,67.3658,67.1839,67.2673,82400.0
2011-02-24 14:40:00,88.71,88.85,88.71,88.72,90100.0,67.2597,67.3658,67.2597,67.2673,90100.0
2011-02-24 14:45:00,88.71,88.74,88.53,88.6,107300.0,67.2597,67.2824,67.1232,67.1763,107300.0
2011-02-24 14:50:00,88.59,88.59,88.4,88.49,95600.0,67.1687,67.1687,67.0247,67.0929,95600.0
2011-02-24 14:55:00,88.48,88.67,88.47,88.63,89700.0,67.0853,67.2294,67.0777,67.199,89700.0
2011-02-24 15:00:00,88.59,88.63,88.51,88.55,86800.0,67.1687,67.199,67.1081,67.1384,86800.0
2011-02-24 15:05:00,88.57,88.95,88.52,88.86,90500.0,67.1535,67.4417,67.1156,67.3734,90500.0
2011-02-24 15:10:00,88.87,89.04,88.77,89.04,81000.0,67.381,67.5099,67.3052,67.5099,81000.0
2011-02-24 15:15:00,89.01,89.21,88.92,89.16,96000.0,67.4872,67.6388,67.4189,67.6009,96000.0
2011-02-24 15:20:00,89.16,89.31,89.11,89.31,65000.0,67.6009,67.7146,67.563,67.7146,65000.0
2011-02-24 15:25:00,89.3,89.4,89.24,89.33,70500.0,67.707,67.7829,67.6615,67.7298,70500.0
2011-02-24 15:30:00,89.34,89.44,89.29,89.38,94800.0,67.7374,67.8132,67.6995,67.7677,94800.0
2011-02-24 15:35:00,89.38,89.39,89.12,89.15,88300.0,67.7677,67.7753,67.5706,67.5933,88300.0
2011-02-24 15:40:00,89.14,89.25,89.04,89.19,99600.0,67.5857,67.6691,67.5099,67.6236,99600.0
2011-02-24 15:45:00,89.17,89.23,89.03,89.03,123600.0,67.6085,67.654,67.5023,67.5023,123600.0
2011-02-24 15:50:00,89.02,89.04,88.82,88.86,141500.0,67.4947,67.5099,67.3431,67.3734,141500.0
2011-02-24 15:55:00,88.86,88.93,88.78,88.93,175500.0,67.3734,67.4265,67.3128,67.4265,175500.0
2011-02-25 09:30:00,91.84,92.0,91.11,91.48,410900.0,69.6329,69.7542,69.0794,69.3599,410900.0
2011-02-25 09:35:00,91.41,91.47,91.0,91.03,100600.0,69.3068,69.3523,68.996,69.0187,100600.0
2011-02-25 09:40:00,91.02,91.04,90.79,90.88,100900.0,69.0111,69.0263,68.8367,68.905,100900.0
2011-02-25 09:45:00,90.88,90.88,90.41,90.66,131300.0,68.905,68.905,68.5486,68.7382,131300.0
2011-02-25 09:50:00,90.67,90.77,90.57,90.72,92400.0,68.7458,68.8216,68.6699,68.7837,92400.0
2011-02-25 09:55:00,90.7,91.06,90.69,90.99,100700.0,68.7685,69.0415,68.7609,68.9884,100700.0
2011-02-25 10:00:00,90.98,91.35,90.95,91.25,92500.0,68.9808,69.2613,68.9581,69.1855,92500.0
2011-02-25 10:05:00,91.25,91.38,91.2,91.32,67300.0,69.1855,69.2841,69.1476,69.2386,67300.0
2011-02-25 10:10:00,91.33,91.4,91.25,91.26,56200.0,69.2462,69.2992,69.1855,69.1931,56200.0
2011-02-25 10:15:00,91.27,91.3,91.0,91.15,69600.0,69.2007,69.2234,68.996,69.1097,69600.0
2011-02-25 10:20:00,91.13,91.33,91.06,91.22,77400.0,69.0945,69.2462,69.0415,69.1628,77400.0
2011-02-25 10:25:00,91.21,91.26,91.06,91.08,35300.0,69.1552,69.1931,69.0415,69.0566,35300.0
2011-02-25 10:30:00,91.09,91.26,91.0,91.13,72100.0,69.0642,69.1931,68.996,69.0945,72100.0
2011-02-25 10:35:00,91.08,91.23,90.99,91.23,51300.0,69.0566,69.1704,68.9884,69.1704,51300.0
2011-02-25 10:40:00,91.25,91.5,91.2,91.34,81900.0,69.1855,69.3751,69.1476,69.2538,81900.0
2011-02-25 10:45:00,91.33,91.6,91.33,91.59,74500.0,69.2462,69.4509,69.2462,69.4433,74500.0
2011-02-25 10:50:00,91.58,91.61,91.36,91.39,84900.0,69.4357,69.4585,69.2689,69.2917,84900.0
2011-02-25 10:55:00,91.39,91.54,91.39,91.44,43700.0,69.2917,69.4054,69.2917,69.3296,43700.0
2011-02-25 11:00:00,91.45,91.58,91.3,91.4,115000.0,69.3372,69.4357,69.2234,69.2992,115000.0
2011-02-25 11:05:00,91.39,91.48,91.17,91.2,91200.0,69.2917,69.3599,69.1249,69.1476,91200.0
2011-02-25 11:10:00,91.19,91.39,91.17,91.32,32200.0,69.14,69.2917,69.1249,69.2386,32200.0
2011-02-25 11:15:00,91.35,91.44,91.15,91.22,74800.0,69.2613,69.3296,69.1097,69.1628,74800.0
2011-02-25 11:20:00,91.21,91.26,91.05,91.06,71400.0,69.1552,69.1931,69.0339,69.0415,71400.0
2011-02-25 11:25:00,91.06,91.12,91.0,91.08,47000.0,69.0415,69.087,68.996,69.0566,47000.0
2011-02-25 11:30:00,91.07,91.1,90.9,90.96,90400.0,69.049,69.0718,68.9201,68.9656,90400.0
2011-02-25 11:35:00,90.95,91.02,90.81,90.86,74200.0,68.9581,69.0111,68.8519,68.8898,74200.0
2011-02-25 11:40:00,90.85,90.85,90.59,90.59,28100.0,68.8822,68.8822,68.6851,68.6851,28100.0
2011-02-25 11:45:00,90.6,90.9,90.52,90.88,42400.0,68.6927,68.9201,68.632,68.905,42400.0
2011-02-25 11:50:00,90.89,90.89,90.66,90.82,56700.0,68.9126,68.9126,68.7382,68.8595,56700.0
2011-02-25 11:55:00,90.84,90.84,90.73,90.75,39200.0,68.8747,68.8747,68.7913,68.8064,39200.0
2011-02-25 12:00:00,90.76,90.76,90.6,90.68,34400.0,68.814,68.814,68.6927,68.7533,34400.0
2011-02-25 12:05:00,90.68,90.73,90.64,90.7,64500.0,68.7533,68.7913,68.723,68.7685,64500.0
2011-02-25 12:10:00,90.69,90.71,90.62,90.65,30300.0,68.7609,68.7761,68.7079,68.7306,30300.0
2011-02-25 12:15:00,90.64,90.73,90.64,90.7,62900.0,68.723,68.7913,68.723,68.7685,62900.0
2011-02-25 12:20:00,90.71,90.77,90.69,90.73,49900.0,68.7761,68.8216,68.7609,68.7913,49900.0
2011-02-25 12:25:00,90.73,90.76,90.67,90.67,77100.0,68.7913,68.814,68.7458,68.7458,77100.0
2011-02-25 12:30:00,90.67,90.74,90.61,90.73,26700.0,68.7458,68.7988,68.7003,68.7913,26700.0
2011-02-25 12:35:00,90.74,90.74,90.6,90.62,38100.0,68.7988,68.7988,68.6927,68.7079,38100.0
2011-02-25 12:40:00,90.58,90.66,90.55,90.55,29500.0,68.6775,68.7382,68.6548,68.6548,29500.0
2011-02-25 12:45:00,90.55,90.67,90.52,90.63,53900.0,68.6548,68.7458,68.632,68.7154,53900.0
2011-02-25 12:50:00,90.65,90.65,90.59,90.6,33000.0,68.7306,68.7306,68.6851,68.6927,33000.0
2011-02-25 12:55:00,90.6,90.68,90.57,90.66,34700.0,68.6927,68.7533,68.6699,68.7382,34700.0
2011-02-25 13:00:00,90.68,90.68,90.58,90.6,106500.0,68.7533,68.7533,68.6775,68.6927,106500.0
2011-02-25 13:05:00,90.62,90.66,90.6,90.63,22200.0,68.7079,68.7382,68.6927,68.7154,22200.0
2011-02-25 13:10:00,90.63,90.65,90.57,90.65,67200.0,68.7154,68.7306,68.6699,68.7306,67200.0
2011-02-25 13:15:00,90.65,90.66,90.59,90.62,84800.0,68.7306,68.7382,68.6851,68.7079,84800.0
2011-02-25 13:20:00,90.61,90.7,90.6,90.62,53200.0,68.7003,68.7685,68.6927,68.7079,53200.0
2011-02-25 13:25:00,90.62,90.69,90.62,90.62,15300.0,68.7079,68.7609,68.7079,68.7079,15300.0
2011-02-25 13:30:00,90.61,90.63,90.54,90.54,65900.0,68.7003,68.7154,68.6472,68.6472,65900.0
2011-02-25 13:35:00,90.53,90.55,90.45,90.47,71000.0,68.6396,68.6548,68.579,68.5941,71000.0
2011-02-25 13:40:00,90.47,90.53,90.45,90.51,96400.0,68.5941,68.6396,68.579,68.6245,96400.0
2011-02-25 13:45:00,90.52,90.55,90.42,90.44,73000.0,68.632,68.6548,68.5562,68.5714,73000.0
2011-02-25 13:50:00,90.44,90.55,90.44,90.51,33700.0,68.5714,68.6548,68.5714,68.6245,33700.0
2011-02-25 13:55:00,90.5,90.58,90.43,90.58,44500.0,68.6169,68.6775,68.5638,68.6775,44500.0
2011-02-25 14:00:00,90.57,90.74,90.54,90.72,64900.0,68.6699,68.7988,68.6472,68.7837,64900.0
2011-02-25 14:05:00,90.7,90.77,90.69,90.75,112700.0,68.7685,68.8216,68.7609,68.8064,112700.0
2011-02-25 14:10:00,90.77,90.81,90.73,90.8,57200.0,68.8216,68.8519,68.7913,68.8443,57200.0
2011-02-25 14:15:00,90.8,90.8,90.61,90.62,35700.0,68.8443,68.8443,68.7003,68.7079,35700.0
2011-02-25 14:20:00,90.62,90.65,90.57,90.63,76700.0,68.7079,68.7306,68.6699,68.7154,76700.0
2011-02-25 14:25:00,90.63,90.64,90.53,90.58,40900.0,68.7154,68.723,68.6396,68.6775,40900.0
2011-02-25 14:30:00,90.57,90.64,90.56,90.62,89300.0,68.6699,68.723,68.6624,68.7079,89300.0
2011-02-25 14:35:00,90.61,90.61,90.48,90.5,45600.0,68.7003,68.7003,68.6017,68.6169,45600.0
2011-02-25 14:40:00,90.5,90.52,90.48,90.49,20900.0,68.6169,68.632,68.6017,68.6093,20900.0
2011-02-25 14:45:00,90.5,90.57,90.5,90.54,26200.0,68.6169,68.6699,68.6169,68.6472,26200.0
2011-02-25 14:50:00,90.54,90.59,90.48,90.56,50100.0,68.6472,68.6851,68.6017,68.6624,50100.0
2011-02-25 14:55:00,90.56,90.61,90.52,90.6,68400.0,68.6624,68.7003,68.632,68.6927,68400.0
2011-02-25 15:00:00,90.59,90.62,90.56,90.6,37700.0,68.6851,68.7079,68.6624,68.6927,37700.0
2011-02-25 15:05:00,90.59,90.66,90.59,90.65,81300.0,68.6851,68.7382,68.6851,68.7306,81300.0
2011-02-25 15:10:00,90.65,90.66,90.54,90.61,59000.0,68.7306,68.7382,68.6472,68.7003,59000.0
2011-02-25 15:15:00,90.6,90.61,90.57,90.61,31400.0,68.6927,68.7003,68.6699,68.7003,31400.0
2011-02-25 15:20:00,90.6,90.6,90.51,90.54,48100.0,68.6927,68.6927,68.6245,68.6472,48100.0
2011-02-25 15:25:00,90.54,90.54,90.42,90.45,93900.0,68.6472,68.6472,68.5562,68.579,93900.0
2011-02-25 15:30:00,90.46,90.63,90.44,90.57,126100.0,68.5865,68.7154,68.5714,68.6699,126100.0
2011-02-25 15:35:00,90.58,90.59,90.51,90.54,78000.0,68.6775,68.6851,68.6245,68.6472,78000.0
2011-02-25 15:40:00,90.54,90.57,90.47,90.5,128700.0,68.6472,68.6699,68.5941,68.6169,128700.0
2011-02-25 15:45:00,90.51,90.55,90.45,90.5,112500.0,68.6245,68.6548,68.579,68.6169,112500.0
2011-02-25 15:50:00,90.51,90.52,90.48,90.49,169500.0,68.6245,68.632,68.6017,68.6093,169500.0
2011-02-25 15:55:00,90.49,90.53,90.46,90.52,232100.0,68.6093,68.6396,68.5865,68.632,232100.0
2011-02-28 09:30:00,91.64,91.74,91.32,91.39,204000.0,69.4812,69.557,69.2386,69.2917,204000.0
2011-02-28 09:35:00,91.35,91.37,91.19,91.3,77800.0,69.2613,69.2765,69.14,69.2234,77800.0
2011-02-28 09:40:00,91.3,91.35,91.12,91.21,76900.0,69.2234,69.2613,69.087,69.1552,76900.0
2011-02-28 09:45:00,91.18,91.32,91.12,91.18,94800.0,69.1324,69.2386,69.087,69.1324,94800.0
2011-02-28 09:50:00,91.2,91.31,91.04,91.22,93900.0,69.1476,69.231,69.0263,69.1628,93900.0
2011-02-28 09:55:00,91.21,91.29,91.15,91.21,98200.0,69.1552,69.2158,69.1097,69.1552,98200.0
2011-02-28 10:00:00,91.23,91.35,91.16,91.32,81000.0,69.1704,69.2613,69.1173,69.2386,81000.0
2011-02-28 10:05:00,91.33,91.35,91.1,91.25,65300.0,69.2462,69.2613,69.0718,69.1855,65300.0
2011-02-28 10:10:00,91.25,91.29,91.17,91.23,67800.0,69.1855,69.2158,69.1249,69.1704,67800.0
2011-02-28 10:15:00,91.24,91.29,91.17,91.27,76000.0,69.1779,69.2158,69.1249,69.2007,76000.0
2011-02-28 10:20:00,91.26,91.34,91.18,91.31,169500.0,69.1931,69.2538,69.1324,69.231,169500.0
2011-02-28 10:25:00,91.33,91.37,91.21,91.27,85800.0,69.2462,69.2765,69.1552,69.2007,85800.0
2011-02-28 10:30:00,91.26,91.45,91.26,91.32,101600.0,69.1931,69.3372,69.1931,69.2386,101600.0
2011-02-28 10:35:00,91.32,91.37,91.25,91.27,55700.0,69.2386,69.2765,69.1855,69.2007,55700.0
2011-02-28 10:40:00,91.28,91.31,91.09,91.09,55000.0,69.2083,69.231,69.0642,69.0642,55000.0
2011-02-28 10:45:00,91.1,91.11,90.9,90.97,55900.0,69.0718,69.0794,68.9201,68.9732,55900.0
2011-02-28 10:50:00,90.92,91.0,90.8,90.98,25600.0,68.9353,68.996,68.8443,68.9808,25600.0
2011-02-28 10:55:00,90.98,91.09,90.98,90.99,29200.0,68.9808,69.0642,68.9808,68.9884,29200.0
2011-02-28 11:00:00,91.0,91.06,90.97,91.01,20900.0,68.996,69.0415,68.9732,69.0036,20900.0
2011-02-28 11:05:00,91.01,91.18,91.01,91.1,58200.0,69.0036,69.1324,69.0036,69.0718,58200.0
2011-02-28 11:10:00,91.12,91.38,91.09,91.33,52000.0,69.087,69.2841,69.0642,69.2462,52000.0
2011-02-28 11:15:00,91.34,91.34,91.13,91.16,49600.0,69.2538,69.2538,69.0945,69.1173,49600.0
2011-02-28 11:20:00,91.18,91.2,91.0,91.04,37800.0,69.1324,69.1476,68.996,69.0263,37800.0
2011-02-28 11:25:00,91.01,91.03,90.75,90.79,35700.0,69.0036,69.0187,68.8064,68.8367,35700.0
2011-02-28 11:30:00,90.8,90.86,90.75,90.77,45400.0,68.8443,68.8898,68.8064,68.8216,45400.0
2011-02-28 11:35:00,90.75,90.76,90.55,90.76,44300.0,68.8064,68.814,68.6548,68.814,44300.0
2011-02-28 11:40:00,90.75,90.87,90.73,90.77,25000.0,68.8064,68.8974,68.7913,68.8216,25000.0
2011-02-28 11:45:00,90.75,90.88,90.73,90.84,21300.0,68.8064,68.905,68.7913,68.8747,21300.0
2011-02-28 11:50:00,90.84,91.0,90.82,90.99,34700.0,68.8747,68.996,68.8595,68.9884,34700.0
2011-02-28 11:55:00,91.0,91.06,90.9,90.92,25800.0,68.996,69.0415,68.9201,68.9353,25800.0
2011-02-28 12:00:00,90.93,90.94,90.76,90.79,43400.0,68.9429,68.9505,68.814,68.8367,43400.0
2011-02-28 12:05:00,90.79,90.85,90.72,90.85,45900.0,68.8367,68.8822,68.7837,68.8822,45900.0
2011-02-28 12:10:00,90.85,90.89,90.78,90.78,15500.0,68.8822,68.9126,68.8292,68.8292,15500.0
2011-02-28 12:15:00,90.78,90.83,90.71,90.81,13000.0,68.8292,68.8671,68.7761,68.8519,13000.0
2011-02-28 12:20:00,90.8,90.88,90.8,90.81,20600.0,68.8443,68.905,68.8443,68.8519,20600.0
2011-02-28 12:25:00,90.8,90.88,90.77,90.85,22500.0,68.8443,68.905,68.8216,68.8822,22500.0
2011-02-28 12:30:00,90.85,90.88,90.83,90.84,12400.0,68.8822,68.905,68.8671,68.8747,12400.0
2011-02-28 12:35:00,90.83,90.87,90.76,90.77,20100.0,68.8671,68.8974,68.814,68.8216,20100.0
2011-02-28 12:40:00,90.76,90.78,90.74,90.75,15900.0,68.814,68.8292,68.7988,68.8064,15900.0
2011-02-28 12:45:00,90.75,90.76,90.67,90.69,34700.0,68.8064,68.814,68.7458,68.7609,34700.0
2011-02-28 12:50:00,90.68,90.77,90.67,90.7,22100.0,68.7533,68.8216,68.7458,68.7685,22100.0
2011-02-28 12:55:00,90.68,90.69,90.55,90.56,45000.0,68.7533,68.7609,68.6548,68.6624,45000.0
2011-02-28 13:00:00,90.56,90.57,90.3,90.36,125300.0,68.6624,68.6699,68.4652,68.5107,125300.0
2011-02-28 13:05:00,90.36,90.36,90.2,90.25,77100.0,68.5107,68.5107,68.3894,68.4273,77100.0
2011-02-28 13:10:00,90.25,90.39,90.2,90.34,38200.0,68.4273,68.5335,68.3894,68.4956,38200.0
2011-02-28 13:15:00,90.34,90.34,90.13,90.2,39300.0,68.4956,68.4956,68.3363,68.3894,39300.0
2011-02-28 13:20:00,90.19,90.21,90.06,90.08,28100.0,68.3818,68.397,68.2833,68.2984,28100.0
2011-02-28 13:25:00,90.08,90.09,90.0,90.02,60100.0,68.2984,68.306,68.2378,68.2529,60100.0
2011-02-28 13:30:00,90.03,90.09,90.0,90.04,47500.0,68.2605,68.306,68.2378,68.2681,47500.0
2011-02-28 13:35:00,90.03,90.11,90.0,90.04,51500.0,68.2605,68.3212,68.2378,68.2681,51500.0
2011-02-28 13:40:00,90.06,90.1,90.01,90.04,36800.0,68.2833,68.3136,68.2454,68.2681,36800.0
2011-02-28 13:45:00,90.03,90.08,90.0,90.08,64700.0,68.2605,68.2984,68.2378,68.2984,64700.0
2011-02-28 13:50:00,90.09,90.14,90.02,90.05,31300.0,68.306,68.3439,68.2529,68.2757,31300.0
2011-02-28 13:55:00,90.04,90.1,90.02,90.06,25900.0,68.2681,68.3136,68.2529,68.2833,25900.0
2011-02-28 14:00:00,90.06,90.1,89.93,90.0,69000.0,68.2833,68.3136,68.1847,68.2378,69000.0
2011-02-28 14:05:00,90.02,90.08,89.98,89.98,24500.0,68.2529,68.2984,68.2226,68.2226,24500.0
2011-02-28 14:10:00,89.97,90.15,89.95,89.98,54700.0,68.215,68.3515,68.1999,68.2226,54700.0
2011-02-28 14:15:00,90.03,90.21,90.01,90.17,89000.0,68.2605,68.397,68.2454,68.3667,89000.0
2011-02-28 14:20:00,90.16,90.2,90.13,90.15,29100.0,68.3591,68.3894,68.3363,68.3515,29100.0
2011-02-28 14:25:00,90.17,90.33,90.16,90.28,35400.0,68.3667,68.488,68.3591,68.4501,35400.0
2011-02-28 14:30:00,90.28,90.34,90.2,90.21,32800.0,68.4501,68.4956,68.3894,68.397,32800.0
2011-02-28 14:35:00,90.21,90.28,90.19,90.23,19600.0,68.397,68.4501,68.3818,68.4122,19600.0
2011-02-28 14:40:00,90.22,90.26,90.16,90.22,20600.0,68.4046,68.4349,68.3591,68.4046,20600.0
2011-02-28 14:45:00,90.23,90.26,90.18,90.19,32600.0,68.4122,68.4349,68.3742,68.3818,32600.0
2011-02-28 14:50:00,90.19,90.25,90.18,90.24,20300.0,68.3818,68.4273,68.3742,68.4197,20300.0
2011-02-28 14:55:00,90.24,90.37,90.21,90.34,50600.0,68.4197,68.5183,68.397,68.4956,50600.0
2011-02-28 15:00:00,90.32,90.35,90.23,90.25,86800.0,68.4804,68.5031,68.4122,68.4273,86800.0
2011-02-28 15:05:00,90.25,90.28,90.19,90.23,28200.0,68.4273,68.4501,68.3818,68.4122,28200.0
2011-02-28 15:10:00,90.23,90.27,90.22,90.23,33900.0,68.4122,68.4425,68.4046,68.4122,33900.0
2011-02-28 15:15:00,90.22,90.27,90.16,90.24,162300.0,68.4046,68.4425,68.3591,68.4197,162300.0
2011-02-28 15:20:00,90.24,90.29,90.12,90.21,68500.0,68.4197,68.4576,68.3288,68.397,68500.0
2011-02-28 15:25:00,90.22,90.26,90.2,90.21,62300.0,68.4046,68.4349,68.3894,68.397,62300.0
2011-02-28 15:30:00,90.22,90.25,90.19,90.22,108700.0,68.4046,68.4273,68.3818,68.4046,108700.0
2011-02-28 15:35:00,90.19,90.26,90.19,90.2,107500.0,68.3818,68.4349,68.3818,68.3894,107500.0
2011-02-28 15:40:00,90.19,90.23,90.16,90.18,74900.0,68.3818,68.4122,68.3591,68.3742,74900.0
2011-02-28 15:45:00,90.18,90.29,90.1,90.17,118200.0,68.3742,68.4576,68.3136,68.3667,118200.0
2011-02-28 15:50:00,90.18,90.19,90.08,90.09,169700.0,68.3742,68.3818,68.2984,68.306,169700.0
2011-02-28 15:55:00,90.09,90.22,90.05,90.18,321500.0,68.306,68.4046,68.2757,68.3742,321500.0
2011-03-01 09:30:00,90.75,90.97,90.58,90.87,115000.0,68.8064,68.9732,68.6775,68.8974,115000.0
2011-03-01 09:35:00,90.86,90.97,90.55,90.87,64800.0,68.8898,68.9732,68.6548,68.8974,64800.0
2011-03-01 09:40:00,90.9,91.0,90.25,90.27,87000.0,68.9201,68.996,68.4273,68.4425,87000.0
2011-03-01 09:45:00,90.28,90.73,90.26,90.55,52700.0,68.4501,68.7913,68.4349,68.6548,52700.0
2011-03-01 09:50:00,90.53,90.59,90.29,90.37,62200.0,68.6396,68.6851,68.4576,68.5183,62200.0
2011-03-01 09:55:00,90.31,90.45,90.05,90.45,46100.0,68.4728,68.579,68.2757,68.579,46100.0
2011-03-01 10:00:00,90.39,90.87,90.1,90.48,89500.0,68.5335,68.8974,68.3136,68.6017,89500.0
2011-03-01 10:05:00,90.5,90.5,90.0,90.07,59100.0,68.6169,68.6169,68.2378,68.2908,59100.0
2011-03-01 10:10:00,90.08,90.28,90.02,90.21,47800.0,68.2984,68.4501,68.2529,68.397,47800.0
2011-03-01 10:15:00,90.21,90.21,89.93,89.93,50600.0,68.397,68.397,68.1847,68.1847,50600.0
2011-03-01 10:20:00,89.94,90.04,89.69,89.97,125600.0,68.1923,68.2681,68.0027,68.215,125600.0
2011-03-01 10:25:00,89.94,89.97,89.6,89.62,61100.0,68.1923,68.215,67.9345,67.9497,61100.0
2011-03-01 10:30:00,89.6,89.8,89.42,89.67,50700.0,67.9345,68.0861,67.798,67.9876,50700.0
2011-03-01 10:35:00,89.69,89.7,89.39,89.53,42300.0,68.0027,68.0103,67.7753,67.8814,42300.0
2011-03-01 10:40:00,89.54,89.65,89.45,89.51,76100.0,67.889,67.9724,67.8208,67.8663,76100.0
2011-03-01 10:45:00,89.51,89.6,89.47,89.5,28900.0,67.8663,67.9345,67.8359,67.8587,28900.0
2011-03-01 10:50:00,89.51,89.65,89.37,89.53,105100.0,67.8663,67.9724,67.7601,67.8814,105100.0
2011-03-01 10:55:00,89.55,89.63,89.49,89.59,56300.0,67.8966,67.9572,67.8511,67.9269,56300.0
2011-03-01 11:00:00,89.59,89.9,89.58,89.83,124200.0,67.9269,68.162,67.9193,68.1089,124200.0
2011-03-01 11:05:00,89.83,89.88,89.59,89.69,33200.0,68.1089,68.1468,67.9269,68.0027,33200.0
2011-03-01 11:10:00,89.68,89.86,89.65,89.74,34400.0,67.9951,68.1316,67.9724,68.0406,34400.0
2011-03-01 11:15:00,89.74,90.02,89.74,89.89,72700.0,68.0406,68.2529,68.0406,68.1544,72700.0
2011-03-01 11:20:00,89.91,89.91,89.66,89.7,22900.0,68.1695,68.1695,67.98,68.0103,22900.0
2011-03-01 11:25:00,89.69,89.74,89.55,89.55,48500.0,68.0027,68.0406,67.8966,67.8966,48500.0
2011-03-01 11:30:00,89.55,89.6,89.5,89.59,33100.0,67.8966,67.9345,67.8587,67.9269,33100.0
2011-03-01 11:35:00,89.58,89.61,89.5,89.5,52000.0,67.9193,67.9421,67.8587,67.8587,52000.0
2011-03-01 11:40:00,89.5,89.56,89.5,89.53,38600.0,67.8587,67.9042,67.8587,67.8814,38600.0
2011-03-01 11:45:00,89.56,89.59,89.26,89.3,73200.0,67.9042,67.9269,67.6767,67.707,73200.0
2011-03-01 11:50:00,89.31,89.39,89.13,89.18,68300.0,67.7146,67.7753,67.5781,67.616,68300.0
2011-03-01 11:55:00,89.19,89.2,89.0,89.03,38200.0,67.6236,67.6312,67.4796,67.5023,38200.0
2011-03-01 12:00:00,89.03,89.2,88.93,89.2,69000.0,67.5023,67.6312,67.4265,67.6312,69000.0
2011-03-01 12:05:00,89.19,89.28,89.16,89.26,35600.0,67.6236,67.6919,67.6009,67.6767,35600.0
2011-03-01 12:10:00,89.24,89.32,89.22,89.24,27800.0,67.6615,67.7222,67.6464,67.6615,27800.0
2011-03-01 12:15:00,89.22,89.22,89.06,89.09,29900.0,67.6464,67.6464,67.5251,67.5478,29900.0
2011-03-01 12:20:00,89.08,89.09,88.95,88.99,28100.0,67.5402,67.5478,67.4417,67.472,28100.0
2011-03-01 12:25:00,88.96,89.0,88.86,88.87,40600.0,67.4492,67.4796,67.3734,67.381,40600.0
2011-03-01 12:30:00,88.88,89.06,88.83,89.06,31300.0,67.3886,67.5251,67.3507,67.5251,31300.0
2011-03-01 12:35:00,89.01,89.16,88.97,89.15,32300.0,67.4872,67.6009,67.4568,67.5933,32300.0
2011-03-01 12:40:00,89.15,89.25,89.11,89.14,37900.0,67.5933,67.6691,67.563,67.5857,37900.0
2011-03-01 12:45:00,89.14,89.16,89.06,89.11,25200.0,67.5857,67.6009,67.5251,67.563,25200.0
2011-03-01 12:50:00,89.11,89.12,88.89,88.95,24700.0,67.563,67.5706,67.3962,67.4417,24700.0
2011-03-01 12:55:00,88.94,89.05,88.83,88.9,35600.0,67.4341,67.5175,67.3507,67.4038,35600.0
2011-03-01 13:00:00,88.89,88.89,88.59,88.64,86000.0,67.3962,67.3962,67.1687,67.2066,86000.0
2011-03-01 13:05:00,88.65,88.82,88.63,88.82,21700.0,67.2142,67.3431,67.199,67.3431,21700.0
2011-03-01 13:10:00,88.8,88.98,88.79,88.92,29000.0,67.3279,67.4644,67.3204,67.4189,29000.0
2011-03-01 13:15:00,88.92,88.94,88.72,88.86,44300.0,67.4189,67.4341,67.2673,67.3734,44300.0
2011-03-01 13:20:00,88.86,88.96,88.72,88.83,77000.0,67.3734,67.4492,67.2673,67.3507,77000.0
2011-03-01 13:25:00,88.84,88.91,88.61,88.8,71500.0,67.3583,67.4113,67.1839,67.3279,71500.0
2011-03-01 13:30:00,88.78,88.86,88.67,88.78,31300.0,67.3128,67.3734,67.2294,67.3128,31300.0
2011-03-01 13:35:00,88.78,88.88,88.74,88.87,13800.0,67.3128,67.3886,67.2824,67.381,13800.0
2011-03-01 13:40:00,88.86,88.87,88.66,88.68,36600.0,67.3734,67.381,67.2218,67.237,36600.0
2011-03-01 13:45:00,88.67,88.82,88.65,88.79,26400.0,67.2294,67.3431,67.2142,67.3204,26400.0
2011-03-01 13:50:00,88.79,88.84,88.71,88.83,28600.0,67.3204,67.3583,67.2597,67.3507,28600.0
2011-03-01 13:55:00,88.82,89.01,88.82,88.87,23600.0,67.3431,67.4872,67.3431,67.381,23600.0
2011-03-01 14:00:00,88.85,88.88,88.71,88.71,43900.0,67.3658,67.3886,67.2597,67.2597,43900.0
2011-03-01 14:05:00,88.72,88.82,88.7,88.76,53100.0,67.2673,67.3431,67.2521,67.2976,53100.0
2011-03-01 14:10:00,88.77,88.83,88.64,88.7,61500.0,67.3052,67.3507,67.2066,67.2521,61500.0
2011-03-01 14:15:00,88.7,88.98,88.62,88.88,95900.0,67.2521,67.4644,67.1915,67.3886,95900.0
2011-03-01 14:20:00,88.89,88.89,88.55,88.55,163500.0,67.3962,67.3962,67.1384,67.1384,163500.0
2011-03-01 14:25:00,88.55,88.58,88.44,88.48,114200.0,67.1384,67.1611,67.055,67.0853,114200.0
2011-03-01 14:30:00,88.48,88.52,88.38,88.4,99300.0,67.0853,67.1156,67.0095,67.0247,99300.0
2011-03-01 14:35:00,88.41,88.46,88.33,88.45,73200.0,67.0322,67.0701,66.9716,67.0626,73200.0
2011-03-01 14:40:00,88.46,88.54,88.44,88.47,101300.0,67.0701,67.1308,67.055,67.0777,101300.0
2011-03-01 14:45:00,88.5,88.5,88.4,88.5,30400.0,67.1005,67.1005,67.0247,67.1005,30400.0
2011-03-01 14:50:00,88.5,88.77,88.44,88.69,87500.0,67.1005,67.3052,67.055,67.2445,87500.0
2011-03-01 14:55:00,88.68,88.69,88.48,88.48,104000.0,67.237,67.2445,67.0853,67.0853,104000.0
2011-03-01 15:00:00,88.49,88.64,88.48,88.52,59000.0,67.0929,67.2066,67.0853,67.1156,59000.0
2011-03-01 15:05:00,88.51,88.56,88.41,88.44,70500.0,67.1081,67.146,67.0322,67.055,70500.0
2011-03-01 15:10:00,88.41,88.65,88.41,88.63,98100.0,67.0322,67.2142,67.0322,67.199,98100.0
2011-03-01 15:15:00,88.64,88.93,88.6,88.93,89800.0,67.2066,67.4265,67.1763,67.4265,89800.0
2011-03-01 15:20:00,88.93,89.04,88.92,88.93,98500.0,67.4265,67.5099,67.4189,67.4265,98500.0
2011-03-01 15:25:00,88.94,88.97,88.84,88.93,71500.0,67.4341,67.4568,67.3583,67.4265,71500.0
2011-03-01 15:30:00,88.95,89.05,88.93,89.05,91300.0,67.4417,67.5175,67.4265,67.5175,91300.0
2011-03-01 15:35:00,89.05,89.15,89.03,89.12,143500.0,67.5175,67.5933,67.5023,67.5706,143500.0
2011-03-01 15:40:00,89.12,89.34,89.1,89.29,186200.0,67.5706,67.7374,67.5554,67.6995,186200.0
2011-03-01 15:45:00,89.3,89.38,89.08,89.11,130600.0,67.707,67.7677,67.5402,67.563,130600.0
2011-03-01 15:50:00,89.12,89.17,88.97,89.06,135100.0,67.5706,67.6085,67.4568,67.5251,135100.0
2011-03-01 15:55:00,89.06,89.12,88.99,88.99,143100.0,67.5251,67.5706,67.472,67.472,143100.0
2011-03-02 09:30:00,88.76,89.05,88.75,88.88,98400.0,67.2976,67.5175,67.29,67.3886,98400.0
2011-03-02 09:35:00,88.87,89.5,88.7,89.33,74100.0,67.381,67.8587,67.2521,67.7298,74100.0
2011-03-02 09:40:00,89.38,89.72,89.15,89.52,57100.0,67.7677,68.0255,67.5933,67.8738,57100.0
2011-03-02 09:45:00,89.51,89.52,88.95,89.19,94900.0,67.8663,67.8738,67.4417,67.6236,94900.0
2011-03-02 09:50:00,89.23,89.39,89.08,89.33,38000.0,67.654,67.7753,67.5402,67.7298,38000.0
2011-03-02 09:55:00,89.35,89.55,89.25,89.52,47300.0,67.7449,67.8966,67.6691,67.8738,47300.0
2011-03-02 10:00:00,89.52,89.76,89.48,89.71,75800.0,67.8738,68.0558,67.8435,68.0179,75800.0
2011-03-02 10:05:00,89.73,90.12,89.69,89.93,156500.0,68.0331,68.3288,68.0027,68.1847,156500.0
2011-03-02 10:10:00,89.99,89.99,89.8,89.87,52900.0,68.2302,68.2302,68.0861,68.1392,52900.0
2011-03-02 10:15:00,89.88,90.07,89.86,89.9,61100.0,68.1468,68.2908,68.1316,68.162,61100.0
2011-03-02 10:20:00,89.89,90.01,89.82,89.85,50200.0,68.1544,68.2454,68.1013,68.124,50200.0
2011-03-02 10:25:00,89.83,90.03,89.8,90.01,46800.0,68.1089,68.2605,68.0861,68.2454,46800.0
2011-03-02 10:30:00,89.98,90.08,89.89,89.91,62400.0,68.2226,68.2984,68.1544,68.1695,62400.0
2011-03-02 10:35:00,89.9,90.24,89.9,90.09,106100.0,68.162,68.4197,68.162,68.306,106100.0
2011-03-02 10:40:00,90.1,90.22,89.9,89.96,71100.0,68.3136,68.4046,68.162,68.2074,71100.0
2011-03-02 10:45:00,89.95,90.18,89.93,90.1,125800.0,68.1999,68.3742,68.1847,68.3136,125800.0
2011-03-02 10:50:00,90.12,90.36,90.0,90.32,128300.0,68.3288,68.5107,68.2378,68.4804,128300.0
2011-03-02 10:55:00,90.33,90.56,90.25,90.47,158000.0,68.488,68.6624,68.4273,68.5941,158000.0
2011-03-02 11:00:00,90.47,90.66,90.39,90.59,68600.0,68.5941,68.7382,68.5335,68.6851,68600.0
2011-03-02 11:05:00,90.57,90.64,90.34,90.47,62100.0,68.6699,68.723,68.4956,68.5941,62100.0
2011-03-02 11:10:00,90.46,90.6,90.44,90.54,52300.0,68.5865,68.6927,68.5714,68.6472,52300.0
2011-03-02 11:15:00,90.51,90.55,90.36,90.5,60100.0,68.6245,68.6548,68.5107,68.6169,60100.0
2011-03-02 11:20:00,90.52,90.6,90.47,90.58,58000.0,68.632,68.6927,68.5941,68.6775,58000.0
2011-03-02 11:25:00,90.59,90.67,90.25,90.28,70100.0,68.6851,68.7458,68.4273,68.4501,70100.0
2011-03-02 11:30:00,90.27,90.27,89.87,89.94,154900.0,68.4425,68.4425,68.1392,68.1923,154900.0
2011-03-02 11:35:00,89.92,89.93,89.45,89.46,107600.0,68.1771,68.1847,67.8208,67.8283,107600.0
2011-03-02 11:40:00,89.46,89.56,89.12,89.21,179000.0,67.8283,67.9042,67.5706,67.6388,179000.0
2011-03-02 11:45:00,89.17,89.19,88.82,88.82,81900.0,67.6085,67.6236,67.3431,67.3431,81900.0
2011-03-02 11:50:00,88.88,89.22,88.88,89.13,81700.0,67.3886,67.6464,67.3886,67.5781,81700.0
2011-03-02 11:55:00,89.13,89.17,88.92,88.95,32000.0,67.5781,67.6085,67.4189,67.4417,32000.0
2011-03-02 12:00:00,88.96,89.22,88.83,89.19,56600.0,67.4492,67.6464,67.3507,67.6236,56600.0
2011-03-02 12:05:00,89.16,89.25,88.96,89.22,23500.0,67.6009,67.6691,67.4492,67.6464,23500.0
2011-03-02 12:10:00,89.22,89.23,88.92,88.95,36300.0,67.6464,67.654,67.4189,67.4417,36300.0
2011-03-02 12:15:00,88.91,89.0,88.87,88.92,19700.0,67.4113,67.4796,67.381,67.4189,19700.0
2011-03-02 12:20:00,88.92,89.27,88.92,89.26,23200.0,67.4189,67.6843,67.4189,67.6767,23200.0
2011-03-02 12:25:00,89.26,89.37,89.19,89.19,23700.0,67.6767,67.7601,67.6236,67.6236,23700.0
2011-03-02 12:30:00,89.18,89.48,89.1,89.42,38100.0,67.616,67.8435,67.5554,67.798,38100.0
2011-03-02 12:35:00,89.43,89.71,89.4,89.66,42400.0,67.8056,68.0179,67.7829,67.98,42400.0
2011-03-02 12:40:00,89.68,89.75,89.58,89.61,20600.0,67.9951,68.0482,67.9193,67.9421,20600.0
2011-03-02 12:45:00,89.58,89.74,89.57,89.71,20300.0,67.9193,68.0406,67.9117,68.0179,20300.0
2011-03-02 12:50:00,89.7,89.78,89.6,89.67,21900.0,68.0103,68.071,67.9345,67.9876,21900.0
2011-03-02 12:55:00,89.67,89.76,89.6,89.66,25500.0,67.9876,68.0558,67.9345,67.98,25500.0
2011-03-02 13:00:00,89.65,89.73,89.57,89.63,20100.0,67.9724,68.0331,67.9117,67.9572,20100.0
2011-03-02 13:05:00,89.66,89.75,89.48,89.48,11200.0,67.98,68.0482,67.8435,67.8435,11200.0
2011-03-02 13:10:00,89.48,89.53,89.37,89.52,24500.0,67.8435,67.8814,67.7601,67.8738,24500.0
2011-03-02 13:15:00,89.52,89.59,89.39,89.44,18400.0,67.8738,67.9269,67.7753,67.8132,18400.0
2011-03-02 13:20:00,89.41,89.63,89.41,89.59,13900.0,67.7904,67.9572,67.7904,67.9269,13900.0
2011-03-02 13:25:00,89.61,89.69,89.57,89.58,7800.0,67.9421,68.0027,67.9117,67.9193,7800.0
2011-03-02 13:30:00,89.58,89.63,89.41,89.41,17300.0,67.9193,67.9572,67.7904,67.7904,17300.0
2011-03-02 13:35:00,89.41,89.49,89.35,89.43,23200.0,67.7904,67.8511,67.7449,67.8056,23200.0
2011-03-02 13:40:00,89.4,89.4,89.08,89.19,26600.0,67.7829,67.7829,67.5402,67.6236,26600.0
2011-03-02 13:45:00,89.18,89.2,89.06,89.11,16000.0,67.616,67.6312,67.5251,67.563,16000.0
2011-03-02 13:50:00,89.1,89.42,89.1,89.22,29800.0,67.5554,67.798,67.5554,67.6464,29800.0
2011-03-02 13:55:00,89.25,89.28,89.14,89.23,15300.0,67.6691,67.6919,67.5857,67.654,15300.0
2011-03-02 14:00:00,89.24,89.32,89.04,89.05,20700.0,67.6615,67.7222,67.5099,67.5175,20700.0
2011-03-02 14:05:00,89.07,89.38,89.07,89.32,23900.0,67.5326,67.7677,67.5326,67.7222,23900.0
2011-03-02 14:10:00,89.35,89.54,89.35,89.49,21400.0,67.7449,67.889,67.7449,67.8511,21400.0
2011-03-02 14:15:00,89.49,89.63,89.39,89.44,25900.0,67.8511,67.9572,67.7753,67.8132,25900.0
2011-03-02 14:20:00,89.43,89.52,89.32,89.37,18900.0,67.8056,67.8738,67.7222,67.7601,18900.0
2011-03-02 14:25:00,89.36,89.45,89.25,89.32,30100.0,67.7525,67.8208,67.6691,67.7222,30100.0
2011-03-02 14:30:00,89.32,89.45,89.22,89.37,30500.0,67.7222,67.8208,67.6464,67.7601,30500.0
2011-03-02 14:35:00,89.39,89.64,89.39,89.55,31000.0,67.7753,67.9648,67.7753,67.8966,31000.0
2011-03-02 14:40:00,89.54,89.7,89.51,89.7,35800.0,67.889,68.0103,67.8663,68.0103,35800.0
2011-03-02 14:45:00,89.72,89.78,89.58,89.63,24700.0,68.0255,68.071,67.9193,67.9572,24700.0
2011-03-02 14:50:00,89.62,89.66,89.53,89.56,39700.0,67.9497,67.98,67.8814,67.9042,39700.0
2011-03-02 14:55:00,89.55,89.61,89.49,89.51,34400.0,67.8966,67.9421,67.8511,67.8663,34400.0
2011-03-02 15:00:00,89.51,89.68,89.49,89.64,34000.0,67.8663,67.9951,67.8511,67.9648,34000.0
2011-03-02 15:05:00,89.64,89.74,89.63,89.73,27500.0,67.9648,68.0406,67.9572,68.0331,27500.0
2011-03-02 15:10:00,89.74,89.75,89.54,89.55,34300.0,68.0406,68.0482,67.889,67.8966,34300.0
2011-03-02 15:15:00,89.55,89.6,89.53,89.6,27400.0,67.8966,67.9345,67.8814,67.9345,27400.0
2011-03-02 15:20:00,89.61,89.71,89.53,89.55,30600.0,67.9421,68.0179,67.8814,67.8966,30600.0
2011-03-02 15:25:00,89.56,89.67,89.49,89.5,26400.0,67.9042,67.9876,67.8511,67.8587,26400.0
2011-03-02 15:30:00,89.5,89.53,89.37,89.51,39300.0,67.8587,67.8814,67.7601,67.8663,39300.0
2011-03-02 15:35:00,89.52,89.53,89.42,89.48,43300.0,67.8738,67.8814,67.798,67.8435,43300.0
2011-03-02 15:40:00,89.48,89.55,89.44,89.54,46000.0,67.8435,67.8966,67.8132,67.889,46000.0
2011-03-02 15:45:00,89.54,89.62,89.46,89.54,50800.0,67.889,67.9497,67.8283,67.889,50800.0
2011-03-02 15:50:00,89.54,89.56,89.4,89.4,43800.0,67.889,67.9042,67.7829,67.7829,43800.0
2011-03-02 15:55:00,89.4,89.55,89.36,89.5,164600.0,67.7829,67.8966,67.7525,67.8587,164600.0
2011-03-03 09:30:00,90.87,91.0,90.43,90.95,153800.0,68.8974,68.996,68.5638,68.9581,153800.0
2011-03-03 09:35:00,90.96,91.4,90.88,91.21,123100.0,68.9656,69.2992,68.905,69.1552,123100.0
2011-03-03 09:40:00,91.22,91.5,91.22,91.5,110300.0,69.1628,69.3751,69.1628,69.3751,110300.0
2011-03-03 09:45:00,91.5,91.89,91.5,91.68,137600.0,69.3751,69.6708,69.3751,69.5115,137600.0
2011-03-03 09:50:00,91.69,91.81,91.65,91.81,97500.0,69.5191,69.6101,69.4888,69.6101,97500.0
2011-03-03 09:55:00,91.81,92.0,91.81,91.98,145000.0,69.6101,69.7542,69.6101,69.739,145000.0
2011-03-03 10:00:00,91.97,92.23,91.75,91.89,209800.0,69.7314,69.9286,69.5646,69.6708,209800.0
2011-03-03 10:05:00,91.9,91.91,91.36,91.58,135900.0,69.6783,69.6859,69.2689,69.4357,135900.0
2011-03-03 10:10:00,91.62,91.89,91.58,91.89,52100.0,69.4661,69.6708,69.4357,69.6708,52100.0
2011-03-03 10:15:00,91.9,91.97,91.81,91.87,51600.0,69.6783,69.7314,69.6101,69.6556,51600.0
2011-03-03 10:20:00,91.83,91.83,91.55,91.83,38400.0,69.6253,69.6253,69.413,69.6253,38400.0
2011-03-03 10:25:00,91.79,91.97,91.73,91.77,54900.0,69.5949,69.7314,69.5495,69.5798,54900.0
2011-03-03 10:30:00,91.76,91.89,91.59,91.72,48500.0,69.5722,69.6708,69.4433,69.5419,48500.0
2011-03-03 10:35:00,91.73,91.77,91.54,91.69,55500.0,69.5495,69.5798,69.4054,69.5191,55500.0
2011-03-03 10:40:00,91.69,92.01,91.69,92.01,53300.0,69.5191,69.7617,69.5191,69.7617,53300.0
2011-03-03 10:45:00,92.01,92.35,91.98,92.28,98300.0,69.7617,70.0195,69.739,69.9665,98300.0
2011-03-03 10:50:00,92.27,92.48,92.26,92.37,86700.0,69.9589,70.1181,69.9513,70.0347,86700.0
2011-03-03 10:55:00,92.38,92.48,92.29,92.44,65300.0,70.0423,70.1181,69.974,70.0878,65300.0
2011-03-03 11:00:00,92.42,92.67,92.42,92.62,75500.0,70.0726,70.2622,70.0726,70.2242,75500.0
2011-03-03 11:05:00,92.64,92.66,92.39,92.66,75200.0,70.2394,70.2546,70.0499,70.2546,75200.0
2011-03-03 11:10:00,92.67,92.74,92.45,92.53,61500.0,70.2622,70.3152,70.0954,70.156,61500.0
2011-03-03 11:15:00,92.5,92.64,92.44,92.57,23500.0,70.1333,70.2394,70.0878,70.1863,23500.0
2011-03-03 11:20:00,92.54,92.66,92.47,92.6,31000.0,70.1636,70.2546,70.1105,70.2091,31000.0
2011-03-03 11:25:00,92.6,92.6,92.5,92.51,20900.0,70.2091,70.2091,70.1333,70.1408,20900.0
2011-03-03 11:30:00,92.47,92.58,92.33,92.38,31200.0,70.1105,70.1939,70.0044,70.0423,31200.0
2011-03-03 11:35:00,92.37,92.48,92.32,92.35,41600.0,70.0347,70.1181,69.9968,70.0195,41600.0
2011-03-03 11:40:00,92.32,92.55,92.32,92.42,33000.0,69.9968,70.1712,69.9968,70.0726,33000.0
2011-03-03 11:45:00,92.43,92.6,92.43,92.46,29600.0,70.0802,70.2091,70.0802,70.1029,29600.0
2011-03-03 11:50:00,92.46,92.67,92.4,92.61,39000.0,70.1029,70.2622,70.0574,70.2167,39000.0
2011-03-03 11:55:00,92.62,92.75,92.58,92.71,20800.0,70.2242,70.3228,70.1939,70.2925,20800.0
2011-03-03 12:00:00,92.73,92.79,92.6,92.75,58000.0,70.3077,70.3531,70.2091,70.3228,58000.0
2011-03-03 12:05:00,92.72,92.88,92.72,92.87,62100.0,70.3001,70.4214,70.3001,70.4138,62100.0
2011-03-03 12:10:00,92.88,92.94,92.83,92.87,66000.0,70.4214,70.4669,70.3835,70.4138,66000.0
2011-03-03 12:15:00,92.87,92.94,92.82,92.85,32900.0,70.4138,70.4669,70.3759,70.3986,32900.0
2011-03-03 12:20:00,92.87,92.98,92.82,92.94,55600.0,70.4138,70.4972,70.3759,70.4669,55600.0
2011-03-03 12:25:00,92.94,92.99,92.89,92.99,44900.0,70.4669,70.5048,70.429,70.5048,44900.0
2011-03-03 12:30:00,92.98,93.0,92.87,92.91,47900.0,70.4972,70.5124,70.4138,70.4441,47900.0
2011-03-03 12:35:00,92.89,92.95,92.86,92.9,37800.0,70.429,70.4745,70.4062,70.4365,37800.0
2011-03-03 12:40:00,92.88,93.0,92.82,92.99,43300.0,70.4214,70.5124,70.3759,70.5048,43300.0
2011-03-03 12:45:00,93.0,93.0,92.85,92.96,38100.0,70.5124,70.5124,70.3986,70.482,38100.0
2011-03-03 12:50:00,92.96,93.07,92.91,93.0,56800.0,70.482,70.5654,70.4441,70.5124,56800.0
2011-03-03 12:55:00,92.99,93.03,92.87,92.9,45000.0,70.5048,70.5351,70.4138,70.4365,45000.0
2011-03-03 13:00:00,92.9,92.99,92.89,92.9,35000.0,70.4365,70.5048,70.429,70.4365,35000.0
2011-03-03 13:05:00,92.89,92.9,92.74,92.8,51100.0,70.429,70.4365,70.3152,70.3607,51100.0
2011-03-03 13:10:00,92.79,92.91,92.75,92.8,27300.0,70.3531,70.4441,70.3228,70.3607,27300.0
2011-03-03 13:15:00,92.8,92.8,92.7,92.71,43000.0,70.3607,70.3607,70.2849,70.2925,43000.0
2011-03-03 13:20:00,92.73,92.76,92.65,92.7,25500.0,70.3077,70.3304,70.247,70.2849,25500.0
2011-03-03 13:25:00,92.7,92.87,92.67,92.78,27900.0,70.2849,70.4138,70.2622,70.3456,27900.0
2011-03-03 13:30:00,92.78,92.86,92.71,92.83,12400.0,70.3456,70.4062,70.2925,70.3835,12400.0
2011-03-03 13:35:00,92.86,92.93,92.8,92.83,19300.0,70.4062,70.4593,70.3607,70.3835,19300.0
2011-03-03 13:40:00,92.82,92.83,92.67,92.68,36700.0,70.3759,70.3835,70.2622,70.2697,36700.0
2011-03-03 13:45:00,92.68,92.86,92.68,92.78,41200.0,70.2697,70.4062,70.2697,70.3456,41200.0
2011-03-03 13:50:00,92.76,92.85,92.7,92.8,23500.0,70.3304,70.3986,70.2849,70.3607,23500.0
2011-03-03 13:55:00,92.79,92.8,92.7,92.7,11800.0,70.3531,70.3607,70.2849,70.2849,11800.0
2011-03-03 14:00:00,92.71,92.95,92.71,92.94,29700.0,70.2925,70.4745,70.2925,70.4669,29700.0
2011-03-03 14:05:00,92.95,92.95,92.72,92.75,55200.0,70.4745,70.4745,70.3001,70.3228,55200.0
2011-03-03 14:10:00,92.75,92.94,92.75,92.92,27100.0,70.3228,70.4669,70.3228,70.4517,27100.0
2011-03-03 14:15:00,92.91,92.95,92.89,92.89,19800.0,70.4441,70.4745,70.429,70.429,19800.0
2011-03-03 14:20:00,92.89,92.94,92.79,92.81,26000.0,70.429,70.4669,70.3531,70.3683,26000.0
2011-03-03 14:25:00,92.81,92.87,92.79,92.8,24500.0,70.3683,70.4138,70.3531,70.3607,24500.0
2011-03-03 14:30:00,92.82,92.9,92.77,92.88,29800.0,70.3759,70.4365,70.338,70.4214,29800.0
2011-03-03 14:35:00,92.87,92.99,92.87,92.97,40800.0,70.4138,70.5048,70.4138,70.4896,40800.0
2011-03-03 14:40:00,92.97,93.0,92.94,92.99,37900.0,70.4896,70.5124,70.4669,70.5048,37900.0
2011-03-03 14:45:00,92.99,93.15,92.97,92.98,73900.0,70.5048,70.6261,70.4896,70.4972,73900.0
2011-03-03 14:50:00,92.98,93.1,92.97,93.0,56300.0,70.4972,70.5882,70.4896,70.5124,56300.0
2011-03-03 14:55:00,93.0,93.15,92.99,93.13,27700.0,70.5124,70.6261,70.5048,70.6109,27700.0
2011-03-03 15:00:00,93.14,93.16,93.03,93.07,49600.0,70.6185,70.6337,70.5351,70.5654,49600.0
2011-03-03 15:05:00,93.08,93.12,93.04,93.06,42000.0,70.573,70.6033,70.5427,70.5579,42000.0
2011-03-03 15:10:00,93.05,93.08,92.85,92.87,56400.0,70.5503,70.573,70.3986,70.4138,56400.0
2011-03-03 15:15:00,92.87,92.92,92.82,92.9,49900.0,70.4138,70.4517,70.3759,70.4365,49900.0
2011-03-03 15:20:00,92.9,92.91,92.76,92.83,48900.0,70.4365,70.4441,70.3304,70.3835,48900.0
2011-03-03 15:25:00,92.81,92.88,92.81,92.81,29700.0,70.3683,70.4214,70.3683,70.3683,29700.0
2011-03-03 15:30:00,92.81,92.82,92.61,92.67,105300.0,70.3683,70.3759,70.2167,70.2622,105300.0
2011-03-03 15:35:00,92.66,92.68,92.53,92.68,63400.0,70.2546,70.2697,70.156,70.2697,63400.0
2011-03-03 15:40:00,92.68,92.72,92.65,92.69,102400.0,70.2697,70.3001,70.247,70.2773,102400.0
2011-03-03 15:45:00,92.69,92.76,92.61,92.61,100400.0,70.2773,70.3304,70.2167,70.2167,100400.0
2011-03-03 15:50:00,92.62,92.7,92.6,92.67,126200.0,70.2242,70.2849,70.2091,70.2622,126200.0
2011-03-03 15:55:00,92.68,92.69,92.61,92.61,185500.0,70.2697,70.2773,70.2167,70.2167,185500.0
2011-03-04 09:30:00,92.73,93.06,92.5,92.59,112900.0,70.3077,70.5579,70.1333,70.2015,112900.0
2011-03-04 09:35:00,92.56,92.56,92.0,92.08,59400.0,70.1788,70.1788,69.7542,69.8148,59400.0
2011-03-04 09:40:00,92.1,92.35,91.92,91.99,78700.0,69.83,70.0195,69.6935,69.7466,78700.0
2011-03-04 09:45:00,91.92,92.3,91.9,92.22,51600.0,69.6935,69.9816,69.6783,69.921,51600.0
2011-03-04 09:50:00,92.29,92.29,92.01,92.25,42000.0,69.974,69.974,69.7617,69.9437,42000.0
2011-03-04 09:55:00,92.25,92.48,92.12,92.18,62900.0,69.9437,70.1181,69.8451,69.8906,62900.0
2011-03-04 10:00:00,92.21,92.35,92.08,92.28,39700.0,69.9134,70.0195,69.8148,69.9665,39700.0
2011-03-04 10:05:00,92.26,92.28,91.75,91.78,64100.0,69.9513,69.9665,69.5646,69.5874,64100.0
2011-03-04 10:10:00,91.81,91.82,91.52,91.52,48800.0,69.6101,69.6177,69.3902,69.3902,48800.0
2011-03-04 10:15:00,91.57,91.63,91.5,91.6,53100.0,69.4281,69.4736,69.3751,69.4509,53100.0
2011-03-04 10:20:00,91.61,91.64,91.4,91.59,40300.0,69.4585,69.4812,69.2992,69.4433,40300.0
2011-03-04 10:25:00,91.57,91.62,91.41,91.62,31500.0,69.4281,69.4661,69.3068,69.4661,31500.0
2011-03-04 10:30:00,91.63,92.1,91.57,92.1,65100.0,69.4736,69.83,69.4281,69.83,65100.0
2011-03-04 10:35:00,92.1,92.29,91.95,92.25,114500.0,69.83,69.974,69.7163,69.9437,114500.0
2011-03-04 10:40:00,92.28,92.45,92.23,92.27,57600.0,69.9665,70.0954,69.9286,69.9589,57600.0
2011-03-04 10:45:00,92.27,92.53,92.23,92.33,40500.0,69.9589,70.156,69.9286,70.0044,40500.0
2011-03-04 10:50:00,92.32,92.38,92.18,92.27,25700.0,69.9968,70.0423,69.8906,69.9589,25700.0
2011-03-04 10:55:00,92.28,92.34,92.17,92.33,31300.0,69.9665,70.012,69.8831,70.0044,31300.0
2011-03-04 11:00:00,92.35,92.42,92.29,92.3,25800.0,70.0195,70.0726,69.974,69.9816,25800.0
2011-03-04 11:05:00,92.29,92.38,92.1,92.1,37800.0,69.974,70.0423,69.83,69.83,37800.0
2011-03-04 11:10:00,92.1,92.12,92.0,92.12,27600.0,69.83,69.8451,69.7542,69.8451,27600.0
2011-03-04 11:15:00,92.09,92.14,92.0,92.14,14300.0,69.8224,69.8603,69.7542,69.8603,14300.0
2011-03-04 11:20:00,92.1,92.13,92.01,92.01,14800.0,69.83,69.8527,69.7617,69.7617,14800.0
2011-03-04 11:25:00,92.06,92.15,92.04,92.14,24500.0,69.7997,69.8679,69.7845,69.8603,24500.0
2011-03-04 11:30:00,92.14,92.52,92.06,92.48,63100.0,69.8603,70.1484,69.7997,70.1181,63100.0
2011-03-04 11:35:00,92.46,92.48,92.25,92.33,18500.0,70.1029,70.1181,69.9437,70.0044,18500.0
2011-03-04 11:40:00,92.31,92.36,92.23,92.33,10400.0,69.9892,70.0271,69.9286,70.0044,10400.0
2011-03-04 11:45:00,92.27,92.28,92.05,92.11,13800.0,69.9589,69.9665,69.7921,69.8376,13800.0
2011-03-04 11:50:00,92.13,92.22,92.12,92.18,29800.0,69.8527,69.921,69.8451,69.8906,29800.0
2011-03-04 11:55:00,92.18,92.22,92.02,92.07,76400.0,69.8906,69.921,69.7693,69.8072,76400.0
2011-03-04 12:00:00,92.05,92.09,91.9,91.9,36000.0,69.7921,69.8224,69.6783,69.6783,36000.0
2011-03-04 12:05:00,91.9,91.92,91.84,91.92,30900.0,69.6783,69.6935,69.6329,69.6935,30900.0
2011-03-04 12:10:00,91.9,91.91,91.61,91.61,21500.0,69.6783,69.6859,69.4585,69.4585,21500.0
2011-03-04 12:15:00,91.63,91.66,91.45,91.52,88100.0,69.4736,69.4964,69.3372,69.3902,88100.0
2011-03-04 12:20:00,91.52,91.53,91.3,91.39,49300.0,69.3902,69.3978,69.2234,69.2917,49300.0
2011-03-04 12:25:00,91.38,91.39,91.27,91.37,23200.0,69.2841,69.2917,69.2007,69.2765,23200.0
2011-03-04 12:30:00,91.38,91.42,91.21,91.28,20000.0,69.2841,69.3144,69.1552,69.2083,20000.0
2011-03-04 12:35:00,91.32,91.43,91.29,91.41,21000.0,69.2386,69.322,69.2158,69.3068,21000.0
2011-03-04 12:40:00,91.44,91.58,91.4,91.53,33200.0,69.3296,69.4357,69.2992,69.3978,33200.0
2011-03-04 12:45:00,91.5,91.6,91.47,91.57,31300.0,69.3751,69.4509,69.3523,69.4281,31300.0
2011-03-04 12:50:00,91.56,91.56,91.45,91.51,22300.0,69.4206,69.4206,69.3372,69.3826,22300.0
2011-03-04 12:55:00,91.52,91.54,91.41,91.45,15600.0,69.3902,69.4054,69.3068,69.3372,15600.0
2011-03-04 13:00:00,91.45,91.6,91.45,91.48,18900.0,69.3372,69.4509,69.3372,69.3599,18900.0
2011-03-04 13:05:00,91.52,91.63,91.52,91.61,23000.0,69.3902,69.4736,69.3902,69.4585,23000.0
2011-03-04 13:10:00,91.62,91.71,91.53,91.55,25700.0,69.4661,69.5343,69.3978,69.413,25700.0
2011-03-04 13:15:00,91.56,91.73,91.52,91.6,103500.0,69.4206,69.5495,69.3902,69.4509,103500.0
2011-03-04 13:20:00,91.6,91.73,91.6,91.7,34600.0,69.4509,69.5495,69.4509,69.5267,34600.0
2011-03-04 13:25:00,91.69,91.7,91.55,91.59,37800.0,69.5191,69.5267,69.413,69.4433,37800.0
2011-03-04 13:30:00,91.59,91.62,91.54,91.58,25700.0,69.4433,69.4661,69.4054,69.4357,25700.0
2011-03-04 13:35:00,91.58,91.62,91.55,91.6,13600.0,69.4357,69.4661,69.413,69.4509,13600.0
2011-03-04 13:40:00,91.6,91.61,91.52,91.53,13100.0,69.4509,69.4585,69.3902,69.3978,13100.0
2011-03-04 13:45:00,91.52,91.52,91.41,91.45,17900.0,69.3902,69.3902,69.3068,69.3372,17900.0
2011-03-04 13:50:00,91.45,91.51,91.3,91.3,19000.0,69.3372,69.3826,69.2234,69.2234,19000.0
2011-03-04 13:55:00,91.31,91.44,91.26,91.39,22000.0,69.231,69.3296,69.1931,69.2917,22000.0
2011-03-04 14:00:00,91.35,91.4,91.2,91.21,39500.0,69.2613,69.2992,69.1476,69.1552,39500.0
2011-03-04 14:05:00,91.21,91.28,91.17,91.18,34300.0,69.1552,69.2083,69.1249,69.1324,34300.0
2011-03-04 14:10:00,91.16,91.34,91.11,91.33,26000.0,69.1173,69.2538,69.0794,69.2462,26000.0
2011-03-04 14:15:00,91.34,91.34,91.21,91.31,16900.0,69.2538,69.2538,69.1552,69.231,16900.0
2011-03-04 14:20:00,91.32,91.48,91.29,91.48,25800.0,69.2386,69.3599,69.2158,69.3599,25800.0
2011-03-04 14:25:00,91.48,91.59,91.45,91.45,27600.0,69.3599,69.4433,69.3372,69.3372,27600.0
2011-03-04 14:30:00,91.46,91.59,91.41,91.56,26900.0,69.3447,69.4433,69.3068,69.4206,26900.0
2011-03-04 14:35:00,91.56,91.56,91.43,91.48,26500.0,69.4206,69.4206,69.322,69.3599,26500.0
2011-03-04 14:40:00,91.51,91.55,91.46,91.52,12200.0,69.3826,69.413,69.3447,69.3902,12200.0
2011-03-04 14:45:00,91.53,91.58,91.4,91.46,13000.0,69.3978,69.4357,69.2992,69.3447,13000.0
2011-03-04 14:50:00,91.47,91.53,91.44,91.44,18700.0,69.3523,69.3978,69.3296,69.3296,18700.0
2011-03-04 14:55:00,91.47,91.63,91.43,91.63,21000.0,69.3523,69.4736,69.322,69.4736,21000.0
2011-03-04 15:00:00,91.63,91.87,91.62,91.81,48200.0,69.4736,69.6556,69.4661,69.6101,48200.0
2011-03-04 15:05:00,91.8,91.85,91.74,91.76,45100.0,69.6025,69.6404,69.557,69.5722,45100.0
2011-03-04 15:10:00,91.75,91.82,91.66,91.68,40400.0,69.5646,69.6177,69.4964,69.5115,40400.0
2011-03-04 15:15:00,91.69,91.7,91.55,91.63,40700.0,69.5191,69.5267,69.413,69.4736,40700.0
2011-03-04 15:20:00,91.61,91.62,91.39,91.47,34000.0,69.4585,69.4661,69.2917,69.3523,34000.0
2011-03-04 15:25:00,91.48,91.55,91.38,91.47,31400.0,69.3599,69.413,69.2841,69.3523,31400.0
2011-03-04 15:30:00,91.48,91.51,91.32,91.37,44600.0,69.3599,69.3826,69.2386,69.2765,44600.0
2011-03-04 15:35:00,91.37,91.64,91.36,91.63,54800.0,69.2765,69.4812,69.2689,69.4736,54800.0
2011-03-04 15:40:00,91.64,91.76,91.58,91.69,44100.0,69.4812,69.5722,69.4357,69.5191,44100.0
2011-03-04 15:45:00,91.71,92.15,91.71,91.98,124600.0,69.5343,69.8679,69.5343,69.739,124600.0
2011-03-04 15:50:00,91.98,92.27,91.96,92.17,86300.0,69.739,69.9589,69.7238,69.8831,86300.0
2011-03-04 15:55:00,92.17,92.35,92.13,92.3,197800.0,69.8831,70.0195,69.8527,69.9816,197800.0
2011-03-07 09:30:00,92.91,93.15,92.64,92.71,112200.0,70.4441,70.6261,70.2394,70.2925,112200.0
2011-03-07 09:35:00,92.68,92.97,92.41,92.92,78500.0,70.2697,70.4896,70.065,70.4517,78500.0
2011-03-07 09:40:00,92.92,92.92,92.5,92.7,60000.0,70.4517,70.4517,70.1333,70.2849,60000.0
2011-03-07 09:45:00,92.68,92.69,92.4,92.59,42400.0,70.2697,70.2773,70.0574,70.2015,42400.0
2011-03-07 09:50:00,92.58,92.85,92.28,92.36,50300.0,70.1939,70.3986,69.9665,70.0271,50300.0
2011-03-07 09:55:00,92.38,92.56,92.31,92.34,55100.0,70.0423,70.1788,69.9892,70.012,55100.0
2011-03-07 10:00:00,92.37,92.46,92.13,92.28,32200.0,70.0347,70.1029,69.8527,69.9665,32200.0
2011-03-07 10:05:00,92.32,92.36,92.01,92.03,44100.0,69.9968,70.0271,69.7617,69.7769,44100.0
2011-03-07 10:10:00,92.04,92.22,91.85,91.97,54800.0,69.7845,69.921,69.6404,69.7314,54800.0
2011-03-07 10:15:00,92.0,92.0,91.81,91.84,47200.0,69.7542,69.7542,69.6101,69.6329,47200.0
2011-03-07 10:20:00,91.8,91.82,91.57,91.64,49700.0,69.6025,69.6177,69.4281,69.4812,49700.0
2011-03-07 10:25:00,91.68,91.68,91.41,91.61,71300.0,69.5115,69.5115,69.3068,69.4585,71300.0
2011-03-07 10:30:00,91.59,91.66,91.24,91.24,75400.0,69.4433,69.4964,69.1779,69.1779,75400.0
2011-03-07 10:35:00,91.25,91.3,91.0,91.04,72900.0,69.1855,69.2234,68.996,69.0263,72900.0
2011-03-07 10:40:00,91.04,91.08,90.8,90.87,102400.0,69.0263,69.0566,68.8443,68.8974,102400.0
2011-03-07 10:45:00,90.85,90.91,90.72,90.81,92400.0,68.8822,68.9277,68.7837,68.8519,92400.0
2011-03-07 10:50:00,90.8,90.89,90.52,90.54,61500.0,68.8443,68.9126,68.632,68.6472,61500.0
2011-03-07 10:55:00,90.55,90.73,90.52,90.52,50900.0,68.6548,68.7913,68.632,68.632,50900.0
2011-03-07 11:00:00,90.51,90.52,90.12,90.31,149100.0,68.6245,68.632,68.3288,68.4728,149100.0
2011-03-07 11:05:00,90.33,90.46,90.21,90.29,31300.0,68.488,68.5865,68.397,68.4576,31300.0
2011-03-07 11:10:00,90.31,90.44,90.24,90.41,47500.0,68.4728,68.5714,68.4197,68.5486,47500.0
2011-03-07 11:15:00,90.41,90.76,90.41,90.7,88200.0,68.5486,68.814,68.5486,68.7685,88200.0
2011-03-07 11:20:00,90.7,90.72,90.29,90.49,35900.0,68.7685,68.7837,68.4576,68.6093,35900.0
2011-03-07 11:25:00,90.5,90.59,90.21,90.23,29700.0,68.6169,68.6851,68.397,68.4122,29700.0
2011-03-07 11:30:00,90.21,90.31,90.07,90.12,31600.0,68.397,68.4728,68.2908,68.3288,31600.0
2011-03-07 11:35:00,90.11,90.5,90.11,90.45,47500.0,68.3212,68.6169,68.3212,68.579,47500.0
2011-03-07 11:40:00,90.47,90.54,90.24,90.28,39100.0,68.5941,68.6472,68.4197,68.4501,39100.0
2011-03-07 11:45:00,90.21,90.28,90.0,90.05,46700.0,68.397,68.4501,68.2378,68.2757,46700.0
2011-03-07 11:50:00,90.04,90.17,90.0,90.11,36000.0,68.2681,68.3667,68.2378,68.3212,36000.0
2011-03-07 11:55:00,90.13,90.33,90.06,90.21,56700.0,68.3363,68.488,68.2833,68.397,56700.0
2011-03-07 12:00:00,90.24,90.34,90.23,90.28,40000.0,68.4197,68.4956,68.4122,68.4501,40000.0
2011-03-07 12:05:00,90.31,90.7,90.14,90.63,93900.0,68.4728,68.7685,68.3439,68.7154,93900.0
2011-03-07 12:10:00,90.66,90.88,90.56,90.86,57400.0,68.7382,68.905,68.6624,68.8898,57400.0
2011-03-07 12:15:00,90.89,90.89,90.71,90.78,28100.0,68.9126,68.9126,68.7761,68.8292,28100.0
2011-03-07 12:20:00,90.75,90.77,90.61,90.61,35100.0,68.8064,68.8216,68.7003,68.7003,35100.0
2011-03-07 12:25:00,90.63,90.72,90.52,90.52,33200.0,68.7154,68.7837,68.632,68.632,33200.0
2011-03-07 12:30:00,90.51,90.72,90.5,90.69,29200.0,68.6245,68.7837,68.6169,68.7609,29200.0
2011-03-07 12:35:00,90.65,90.65,90.5,90.51,27300.0,68.7306,68.7306,68.6169,68.6245,27300.0
2011-03-07 12:40:00,90.54,90.54,90.35,90.37,31300.0,68.6472,68.6472,68.5031,68.5183,31300.0
2011-03-07 12:45:00,90.35,90.36,90.2,90.2,25400.0,68.5031,68.5107,68.3894,68.3894,25400.0
2011-03-07 12:50:00,90.18,90.25,90.1,90.1,39400.0,68.3742,68.4273,68.3136,68.3136,39400.0
2011-03-07 12:55:00,90.12,90.38,90.1,90.23,27000.0,68.3288,68.5259,68.3136,68.4122,27000.0
2011-03-07 13:00:00,90.26,90.26,90.05,90.06,49600.0,68.4349,68.4349,68.2757,68.2833,49600.0
2011-03-07 13:05:00,90.08,90.13,90.01,90.06,38200.0,68.2984,68.3363,68.2454,68.2833,38200.0
2011-03-07 13:10:00,90.07,90.13,89.94,90.02,87600.0,68.2908,68.3363,68.1923,68.2529,87600.0
2011-03-07 13:15:00,90.04,90.32,90.04,90.21,49900.0,68.2681,68.4804,68.2681,68.397,49900.0
2011-03-07 13:20:00,90.21,90.24,90.0,90.01,43500.0,68.397,68.4197,68.2378,68.2454,43500.0
2011-03-07 13:25:00,90.01,90.08,89.94,90.01,62200.0,68.2454,68.2984,68.1923,68.2454,62200.0
2011-03-07 13:30:00,90.0,90.03,89.95,89.99,63800.0,68.2378,68.2605,68.1999,68.2302,63800.0
2011-03-07 13:35:00,89.99,90.0,89.95,89.96,30100.0,68.2302,68.2378,68.1999,68.2074,30100.0
2011-03-07 13:40:00,89.97,90.17,89.97,90.1,32900.0,68.215,68.3667,68.215,68.3136,32900.0
2011-03-07 13:45:00,90.06,90.2,90.05,90.17,17600.0,68.2833,68.3894,68.2757,68.3667,17600.0
2011-03-07 13:50:00,90.17,90.2,90.0,90.09,26700.0,68.3667,68.3894,68.2378,68.306,26700.0
2011-03-07 13:55:00,90.09,90.22,90.0,90.03,37500.0,68.306,68.4046,68.2378,68.2605,37500.0
2011-03-07 14:00:00,90.02,90.22,90.0,90.13,63200.0,68.2529,68.4046,68.2378,68.3363,63200.0
2011-03-07 14:05:00,90.13,90.25,90.13,90.16,36800.0,68.3363,68.4273,68.3363,68.3591,36800.0
2011-03-07 14:10:00,90.17,90.17,90.0,90.02,21200.0,68.3667,68.3667,68.2378,68.2529,21200.0
2011-03-07 14:15:00,90.02,90.37,90.0,90.37,31000.0,68.2529,68.5183,68.2378,68.5183,31000.0
2011-03-07 14:20:00,90.33,90.38,90.2,90.21,40500.0,68.488,68.5259,68.3894,68.397,40500.0
2011-03-07 14:25:00,90.23,90.36,90.2,90.26,23100.0,68.4122,68.5107,68.3894,68.4349,23100.0
2011-03-07 14:30:00,90.23,90.37,90.2,90.32,31900.0,68.4122,68.5183,68.3894,68.4804,31900.0
2011-03-07 14:35:00,90.3,90.37,90.23,90.24,21700.0,68.4652,68.5183,68.4122,68.4197,21700.0
2011-03-07 14:40:00,90.23,90.28,90.18,90.2,26200.0,68.4122,68.4501,68.3742,68.3894,26200.0
2011-03-07 14:45:00,90.2,90.39,90.2,90.28,30500.0,68.3894,68.5335,68.3894,68.4501,30500.0
2011-03-07 14:50:00,90.29,90.33,90.17,90.25,20100.0,68.4576,68.488,68.3667,68.4273,20100.0
2011-03-07 14:55:00,90.26,90.43,90.19,90.33,37000.0,68.4349,68.5638,68.3818,68.488,37000.0
2011-03-07 15:00:00,90.35,90.35,90.21,90.32,46200.0,68.5031,68.5031,68.397,68.4804,46200.0
2011-03-07 15:05:00,90.31,90.48,90.25,90.45,27700.0,68.4728,68.6017,68.4273,68.579,27700.0
2011-03-07 15:10:00,90.4,90.64,90.4,90.52,46300.0,68.541,68.723,68.541,68.632,46300.0
2011-03-07 15:15:00,90.52,90.64,90.43,90.48,38900.0,68.632,68.723,68.5638,68.6017,38900.0
2011-03-07 15:20:00,90.48,90.5,90.32,90.45,50100.0,68.6017,68.6169,68.4804,68.579,50100.0
2011-03-07 15:25:00,90.44,90.63,90.37,90.5,72700.0,68.5714,68.7154,68.5183,68.6169,72700.0
2011-03-07 15:30:00,90.52,90.62,90.41,90.55,112600.0,68.632,68.7079,68.5486,68.6548,112600.0
2011-03-07 15:35:00,90.56,90.66,90.5,90.5,82300.0,68.6624,68.7382,68.6169,68.6169,82300.0
2011-03-07 15:40:00,90.5,90.7,90.45,90.55,61400.0,68.6169,68.7685,68.579,68.6548,61400.0
2011-03-07 15:45:00,90.54,90.71,90.48,90.56,107400.0,68.6472,68.7761,68.6017,68.6624,107400.0
2011-03-07 15:50:00,90.55,90.55,90.34,90.4,106400.0,68.6548,68.6548,68.4956,68.541,106400.0
2011-03-07 15:55:00,90.41,90.45,90.25,90.36,114000.0,68.5486,68.579,68.4273,68.5107,114000.0
2011-03-08 09:30:00,90.58,90.74,90.25,90.3,108900.0,68.6775,68.7988,68.4273,68.4652,108900.0
2011-03-08 09:35:00,90.35,90.36,89.66,89.79,93400.0,68.5031,68.5107,67.98,68.0785,93400.0
2011-03-08 09:40:00,89.85,89.93,89.4,89.45,77800.0,68.124,68.1847,67.7829,67.8208,77800.0
2011-03-08 09:45:00,89.44,89.46,88.9,89.2,140700.0,67.8132,67.8283,67.4038,67.6312,140700.0
2011-03-08 09:50:00,89.16,89.69,89.16,89.47,92600.0,67.6009,68.0027,67.6009,67.8359,92600.0
2011-03-08 09:55:00,89.51,90.18,89.45,90.1,45800.0,67.8663,68.3742,67.8208,68.3136,45800.0
2011-03-08 10:00:00,90.06,90.65,90.06,90.34,104800.0,68.2833,68.7306,68.2833,68.4956,104800.0
2011-03-08 10:05:00,90.39,90.45,90.18,90.19,28000.0,68.5335,68.579,68.3742,68.3818,28000.0
2011-03-08 10:10:00,90.2,90.75,90.19,90.72,51700.0,68.3894,68.8064,68.3818,68.7837,51700.0
2011-03-08 10:15:00,90.72,91.03,90.7,90.82,70400.0,68.7837,69.0187,68.7685,68.8595,70400.0
2011-03-08 10:20:00,90.83,90.95,90.49,90.56,61900.0,68.8671,68.9581,68.6093,68.6624,61900.0
2011-03-08 10:25:00,90.56,90.61,90.31,90.61,52000.0,68.6624,68.7003,68.4728,68.7003,52000.0
2011-03-08 10:30:00,90.62,90.83,90.42,90.83,36400.0,68.7079,68.8671,68.5562,68.8671,36400.0
2011-03-08 10:35:00,90.83,90.96,90.73,90.82,26200.0,68.8671,68.9656,68.7913,68.8595,26200.0
2011-03-08 10:40:00,90.76,90.89,90.5,90.67,32500.0,68.814,68.9126,68.6169,68.7458,32500.0
2011-03-08 10:45:00,90.67,90.76,90.61,90.67,14300.0,68.7458,68.814,68.7003,68.7458,14300.0
2011-03-08 10:50:00,90.66,90.88,90.59,90.84,17200.0,68.7382,68.905,68.6851,68.8747,17200.0
2011-03-08 10:55:00,90.83,90.89,90.77,90.78,28000.0,68.8671,68.9126,68.8216,68.8292,28000.0
2011-03-08 11:00:00,90.75,90.84,90.7,90.7,21600.0,68.8064,68.8747,68.7685,68.7685,21600.0
2011-03-08 11:05:00,90.7,90.84,90.7,90.84,88400.0,68.7685,68.8747,68.7685,68.8747,88400.0
2011-03-08 11:10:00,90.81,91.0,90.73,90.97,36300.0,68.8519,68.996,68.7913,68.9732,36300.0
2011-03-08 11:15:00,90.98,91.13,90.9,91.06,43000.0,68.9808,69.0945,68.9201,69.0415,43000.0
2011-03-08 11:20:00,91.06,91.33,91.03,91.32,26100.0,69.0415,69.2462,69.0187,69.2386,26100.0
2011-03-08 11:25:00,91.32,91.44,91.27,91.35,47200.0,69.2386,69.3296,69.2007,69.2613,47200.0
2011-03-08 11:30:00,91.4,91.52,91.35,91.51,45500.0,69.2992,69.3902,69.2613,69.3826,45500.0
2011-03-08 11:35:00,91.51,91.51,91.3,91.34,49200.0,69.3826,69.3826,69.2234,69.2538,49200.0
2011-03-08 11:40:00,91.32,91.59,91.31,91.59,45800.0,69.2386,69.4433,69.231,69.4433,45800.0
2011-03-08 11:45:00,91.59,91.62,91.51,91.62,23600.0,69.4433,69.4661,69.3826,69.4661,23600.0
2011-03-08 11:50:00,91.61,91.7,91.55,91.6,33900.0,69.4585,69.5267,69.413,69.4509,33900.0
2011-03-08 11:55:00,91.64,91.71,91.49,91.68,36900.0,69.4812,69.5343,69.3675,69.5115,36900.0
2011-03-08 12:00:00,91.64,91.75,91.61,91.75,19800.0,69.4812,69.5646,69.4585,69.5646,19800.0
2011-03-08 12:05:00,91.74,91.75,91.53,91.56,37700.0,69.557,69.5646,69.3978,69.4206,37700.0
2011-03-08 12:10:00,91.55,91.59,91.46,91.5,28300.0,69.413,69.4433,69.3447,69.3751,28300.0
2011-03-08 12:15:00,91.51,91.51,91.31,91.41,43000.0,69.3826,69.3826,69.231,69.3068,43000.0
2011-03-08 12:20:00,91.44,91.51,91.33,91.36,84600.0,69.3296,69.3826,69.2462,69.2689,84600.0
2011-03-08 12:25:00,91.38,91.41,91.17,91.19,36300.0,69.2841,69.3068,69.1249,69.14,36300.0
2011-03-08 12:30:00,91.2,91.3,91.17,91.24,23600.0,69.1476,69.2234,69.1249,69.1779,23600.0
2011-03-08 12:35:00,91.24,91.25,91.0,91.05,35300.0,69.1779,69.1855,68.996,69.0339,35300.0
2011-03-08 12:40:00,91.06,91.2,91.03,91.09,45300.0,69.0415,69.1476,69.0187,69.0642,45300.0
2011-03-08 12:45:00,91.07,91.2,91.06,91.19,20200.0,69.049,69.1476,69.0415,69.14,20200.0
2011-03-08 12:50:00,91.17,91.22,91.15,91.21,9300.0,69.1249,69.1628,69.1097,69.1552,9300.0
2011-03-08 12:55:00,91.21,91.27,91.19,91.22,12500.0,69.1552,69.2007,69.14,69.1628,12500.0
2011-03-08 13:00:00,91.22,91.37,91.18,91.29,13600.0,69.1628,69.2765,69.1324,69.2158,13600.0
2011-03-08 13:05:00,91.28,91.4,91.28,91.38,14500.0,69.2083,69.2992,69.2083,69.2841,14500.0
2011-03-08 13:10:00,91.38,91.42,91.33,91.42,16500.0,69.2841,69.3144,69.2462,69.3144,16500.0
2011-03-08 13:15:00,91.39,91.45,91.23,91.32,20900.0,69.2917,69.3372,69.1704,69.2386,20900.0
2011-03-08 13:20:00,91.31,91.37,91.28,91.31,8900.0,69.231,69.2765,69.2083,69.231,8900.0
2011-03-08 13:25:00,91.33,91.37,91.27,91.34,115000.0,69.2462,69.2765,69.2007,69.2538,115000.0
2011-03-08 13:30:00,91.33,91.35,91.23,91.31,10900.0,69.2462,69.2613,69.1704,69.231,10900.0
2011-03-08 13:35:00,91.34,91.47,91.33,91.46,16200.0,69.2538,69.3523,69.2462,69.3447,16200.0
2011-03-08 13:40:00,91.42,91.49,91.35,91.39,21600.0,69.3144,69.3675,69.2613,69.2917,21600.0
2011-03-08 13:45:00,91.4,91.46,91.32,91.45,8500.0,69.2992,69.3447,69.2386,69.3372,8500.0
2011-03-08 13:50:00,91.47,91.64,91.43,91.61,59600.0,69.3523,69.4812,69.322,69.4585,59600.0
2011-03-08 13:55:00,91.61,91.92,91.52,91.91,114200.0,69.4585,69.6935,69.3902,69.6859,114200.0
2011-03-08 14:00:00,91.91,91.95,91.77,91.78,70900.0,69.6859,69.7163,69.5798,69.5874,70900.0
2011-03-08 14:05:00,91.77,91.79,91.65,91.75,65800.0,69.5798,69.5949,69.4888,69.5646,65800.0
2011-03-08 14:10:00,91.75,91.77,91.42,91.57,55800.0,69.5646,69.5798,69.3144,69.4281,55800.0
2011-03-08 14:15:00,91.56,91.75,91.56,91.74,44300.0,69.4206,69.5646,69.4206,69.557,44300.0
2011-03-08 14:20:00,91.73,91.84,91.66,91.7,40400.0,69.5495,69.6329,69.4964,69.5267,40400.0
2011-03-08 14:25:00,91.71,91.74,91.63,91.7,30600.0,69.5343,69.557,69.4736,69.5267,30600.0
2011-03-08 14:30:00,91.71,91.75,91.6,91.64,38100.0,69.5343,69.5646,69.4509,69.4812,38100.0
2011-03-08 14:35:00,91.64,91.84,91.63,91.82,40100.0,69.4812,69.6329,69.4736,69.6177,40100.0
2011-03-08 14:40:00,91.82,92.1,91.82,92.09,77700.0,69.6177,69.83,69.6177,69.8224,77700.0
2011-03-08 14:45:00,92.04,92.07,91.96,92.03,32500.0,69.7845,69.8072,69.7238,69.7769,32500.0
2011-03-08 14:50:00,92.0,92.08,91.86,91.86,34800.0,69.7542,69.8148,69.648,69.648,34800.0
2011-03-08 14:55:00,91.87,92.04,91.83,91.92,39400.0,69.6556,69.7845,69.6253,69.6935,39400.0
2011-03-08 15:00:00,91.92,91.93,91.69,91.74,47800.0,69.6935,69.7011,69.5191,69.557,47800.0
2011-03-08 15:05:00,91.76,91.88,91.75,91.88,31700.0,69.5722,69.6632,69.5646,69.6632,31700.0
2011-03-08 15:10:00,91.88,91.95,91.85,91.92,26900.0,69.6632,69.7163,69.6404,69.6935,26900.0
2011-03-08 15:15:00,91.91,91.99,91.85,91.85,43000.0,69.6859,69.7466,69.6404,69.6404,43000.0
2011-03-08 15:20:00,91.84,91.9,91.81,91.88,31800.0,69.6329,69.6783,69.6101,69.6632,31800.0
2011-03-08 15:25:00,91.85,91.87,91.67,91.86,54600.0,69.6404,69.6556,69.504,69.648,54600.0
2011-03-08 15:30:00,91.86,91.87,91.67,91.73,59900.0,69.648,69.6556,69.504,69.5495,59900.0
2011-03-08 15:35:00,91.73,91.8,91.65,91.78,58500.0,69.5495,69.6025,69.4888,69.5874,58500.0
2011-03-08 15:40:00,91.78,91.88,91.7,91.78,74300.0,69.5874,69.6632,69.5267,69.5874,74300.0
2011-03-08 15:45:00,91.8,91.88,91.71,91.76,95500.0,69.6025,69.6632,69.5343,69.5722,95500.0
2011-03-08 15:50:00,91.77,91.77,91.5,91.54,208000.0,69.5798,69.5798,69.3751,69.4054,208000.0
2011-03-08 15:55:00,91.54,91.58,91.39,91.48,202000.0,69.4054,69.4357,69.2917,69.3599,202000.0
2011-03-09 09:30:00,90.44,90.64,89.75,90.29,212700.0,68.5714,68.723,68.0482,68.4576,212700.0
2011-03-09 09:35:00,90.29,90.34,89.52,89.54,144400.0,68.4576,68.4956,67.8738,67.889,144400.0
2011-03-09 09:40:00,89.54,89.59,89.0,89.56,184600.0,67.889,67.9269,67.4796,67.9042,184600.0
2011-03-09 09:45:00,89.55,89.92,89.4,89.65,192000.0,67.8966,68.1771,67.7829,67.9724,192000.0
2011-03-09 09:50:00,89.61,89.75,89.51,89.68,88700.0,67.9421,68.0482,67.8663,67.9951,88700.0
2011-03-09 09:55:00,89.67,89.76,89.62,89.7,49000.0,67.9876,68.0558,67.9497,68.0103,49000.0
2011-03-09 10:00:00,89.7,89.7,89.27,89.35,73700.0,68.0103,68.0103,67.6843,67.7449,73700.0
2011-03-09 10:05:00,89.36,89.65,89.36,89.58,90700.0,67.7525,67.9724,67.7525,67.9193,90700.0
2011-03-09 10:10:00,89.57,89.61,89.33,89.39,82300.0,67.9117,67.9421,67.7298,67.7753,82300.0
2011-03-09 10:15:00,89.39,89.57,89.31,89.48,99400.0,67.7753,67.9117,67.7146,67.8435,99400.0
2011-03-09 10:20:00,89.52,90.03,89.48,89.96,135300.0,67.8738,68.2605,67.8435,68.2074,135300.0
2011-03-09 10:25:00,89.97,90.31,89.97,90.24,119200.0,68.215,68.4728,68.215,68.4197,119200.0
2011-03-09 10:30:00,90.23,90.45,90.1,90.32,134900.0,68.4122,68.579,68.3136,68.4804,134900.0
2011-03-09 10:35:00,90.35,90.45,90.27,90.42,42400.0,68.5031,68.579,68.4425,68.5562,42400.0
2011-03-09 10:40:00,90.42,90.48,90.18,90.35,35500.0,68.5562,68.6017,68.3742,68.5031,35500.0
2011-03-09 10:45:00,90.34,90.4,90.21,90.31,73400.0,68.4956,68.541,68.397,68.4728,73400.0
2011-03-09 10:50:00,90.28,90.31,89.85,89.85,61000.0,68.4501,68.4728,68.124,68.124,61000.0
2011-03-09 10:55:00,89.85,89.89,89.6,89.71,54700.0,68.124,68.1544,67.9345,68.0179,54700.0
2011-03-09 11:00:00,89.72,89.84,89.51,89.74,46300.0,68.0255,68.1165,67.8663,68.0406,46300.0
2011-03-09 11:05:00,89.73,89.83,89.67,89.68,48900.0,68.0331,68.1089,67.9876,67.9951,48900.0
2011-03-09 11:10:00,89.68,89.87,89.63,89.72,65500.0,67.9951,68.1392,67.9572,68.0255,65500.0
2011-03-09 11:15:00,89.66,89.79,89.62,89.75,35900.0,67.98,68.0785,67.9497,68.0482,35900.0
2011-03-09 11:20:00,89.72,89.93,89.72,89.93,28900.0,68.0255,68.1847,68.0255,68.1847,28900.0
2011-03-09 11:25:00,89.95,89.99,89.8,89.8,26300.0,68.1999,68.2302,68.0861,68.0861,26300.0
2011-03-09 11:30:00,89.77,89.77,89.5,89.74,43600.0,68.0634,68.0634,67.8587,68.0406,43600.0
2011-03-09 11:35:00,89.76,90.13,89.68,90.11,37700.0,68.0558,68.3363,67.9951,68.3212,37700.0
2011-03-09 11:40:00,90.09,90.2,89.98,90.18,62600.0,68.306,68.3894,68.2226,68.3742,62600.0
2011-03-09 11:45:00,90.2,90.21,90.01,90.02,62200.0,68.3894,68.397,68.2454,68.2529,62200.0
2011-03-09 11:50:00,90.02,90.19,90.0,90.18,43900.0,68.2529,68.3818,68.2378,68.3742,43900.0
2011-03-09 11:55:00,90.14,90.3,90.06,90.07,68500.0,68.3439,68.4652,68.2833,68.2908,68500.0
2011-03-09 12:00:00,90.11,90.44,90.11,90.3,40300.0,68.3212,68.5714,68.3212,68.4652,40300.0
2011-03-09 12:05:00,90.31,90.35,90.11,90.11,45700.0,68.4728,68.5031,68.3212,68.3212,45700.0
2011-03-09 12:10:00,90.12,90.17,90.0,90.04,13100.0,68.3288,68.3667,68.2378,68.2681,13100.0
2011-03-09 12:15:00,90.05,90.22,90.04,90.21,15200.0,68.2757,68.4046,68.2681,68.397,15200.0
2011-03-09 12:20:00,90.22,90.29,90.06,90.07,22100.0,68.4046,68.4576,68.2833,68.2908,22100.0
2011-03-09 12:25:00,90.06,90.08,89.82,89.89,23300.0,68.2833,68.2984,68.1013,68.1544,23300.0
2011-03-09 12:30:00,89.92,89.96,89.84,89.87,20100.0,68.1771,68.2074,68.1165,68.1392,20100.0
2011-03-09 12:35:00,89.86,90.07,89.86,90.03,12500.0,68.1316,68.2908,68.1316,68.2605,12500.0
2011-03-09 12:40:00,90.04,90.08,89.92,89.97,20700.0,68.2681,68.2984,68.1771,68.215,20700.0
2011-03-09 12:45:00,89.95,90.21,89.94,90.15,23400.0,68.1999,68.397,68.1923,68.3515,23400.0
2011-03-09 12:50:00,90.19,90.28,90.08,90.16,22900.0,68.3818,68.4501,68.2984,68.3591,22900.0
2011-03-09 12:55:00,90.19,90.26,90.13,90.14,18000.0,68.3818,68.4349,68.3363,68.3439,18000.0
2011-03-09 13:00:00,90.12,90.16,90.01,90.01,24100.0,68.3288,68.3591,68.2454,68.2454,24100.0
2011-03-09 13:05:00,90.04,90.07,89.92,90.07,10400.0,68.2681,68.2908,68.1771,68.2908,10400.0
2011-03-09 13:10:00,90.08,90.1,89.91,89.98,19600.0,68.2984,68.3136,68.1695,68.2226,19600.0
2011-03-09 13:15:00,89.98,90.09,89.93,89.99,31900.0,68.2226,68.306,68.1847,68.2302,31900.0
2011-03-09 13:20:00,90.01,90.03,89.9,89.91,45100.0,68.2454,68.2605,68.162,68.1695,45100.0
2011-03-09 13:25:00,89.96,90.06,89.95,89.99,17100.0,68.2074,68.2833,68.1999,68.2302,17100.0
2011-03-09 13:30:00,89.97,90.03,89.95,89.97,14600.0,68.215,68.2605,68.1999,68.215,14600.0
2011-03-09 13:35:00,90.01,90.05,89.79,89.85,29400.0,68.2454,68.2757,68.0785,68.124,29400.0
2011-03-09 13:40:00,89.86,89.87,89.71,89.77,48400.0,68.1316,68.1392,68.0179,68.0634,48400.0
2011-03-09 13:45:00,89.81,89.88,89.76,89.8,117200.0,68.0937,68.1468,68.0558,68.0861,117200.0
2011-03-09 13:50:00,89.8,89.89,89.8,89.87,55500.0,68.0861,68.1544,68.0861,68.1392,55500.0
2011-03-09 13:55:00,89.85,90.05,89.82,89.99,23400.0,68.124,68.2757,68.1013,68.2302,23400.0
2011-03-09 14:00:00,90.01,90.11,89.96,89.97,48400.0,68.2454,68.3212,68.2074,68.215,48400.0
2011-03-09 14:05:00,89.98,90.0,89.82,89.83,24200.0,68.2226,68.2378,68.1013,68.1089,24200.0
2011-03-09 14:10:00,89.82,89.93,89.79,89.93,17400.0,68.1013,68.1847,68.0785,68.1847,17400.0
2011-03-09 14:15:00,89.93,89.94,89.86,89.91,30500.0,68.1847,68.1923,68.1316,68.1695,30500.0
2011-03-09 14:20:00,89.9,89.92,89.77,89.85,33100.0,68.162,68.1771,68.0634,68.124,33100.0
2011-03-09 14:25:00,89.86,89.86,89.73,89.74,32200.0,68.1316,68.1316,68.0331,68.0406,32200.0
2011-03-09 14:30:00,89.77,89.78,89.68,89.68,30300.0,68.0634,68.071,67.9951,67.9951,30300.0
2011-03-09 14:35:00,89.66,89.67,89.48,89.51,61300.0,67.98,67.9876,67.8435,67.8663,61300.0
2011-03-09 14:40:00,89.51,89.63,89.48,89.63,33400.0,67.8663,67.9572,67.8435,67.9572,33400.0
2011-03-09 14:45:00,89.63,89.65,89.5,89.51,52900.0,67.9572,67.9724,67.8587,67.8663,52900.0
2011-03-09 14:50:00,89.51,89.6,89.51,89.56,48200.0,67.8663,67.9345,67.8663,67.9042,48200.0
2011-03-09 14:55:00,89.57,89.63,89.54,89.56,29300.0,67.9117,67.9572,67.889,67.9042,29300.0
2011-03-09 15:00:00,89.58,89.62,89.5,89.59,63400.0,67.9193,67.9497,67.8587,67.9269,63400.0
2011-03-09 15:05:00,89.59,89.61,89.44,89.61,59600.0,67.9269,67.9421,67.8132,67.9421,59600.0
2011-03-09 15:10:00,89.63,89.7,89.58,89.62,28600.0,67.9572,68.0103,67.9193,67.9497,28600.0
2011-03-09 15:15:00,89.6,89.74,89.59,89.69,18200.0,67.9345,68.0406,67.9269,68.0027,18200.0
2011-03-09 15:20:00,89.71,89.74,89.65,89.68,34100.0,68.0179,68.0406,67.9724,67.9951,34100.0
2011-03-09 15:25:00,89.66,89.74,89.59,89.7,41300.0,67.98,68.0406,67.9269,68.0103,41300.0
2011-03-09 15:30:00,89.72,89.73,89.55,89.57,62900.0,68.0255,68.0331,67.8966,67.9117,62900.0
2011-03-09 15:35:00,89.57,89.57,89.38,89.47,69300.0,67.9117,67.9117,67.7677,67.8359,69300.0
2011-03-09 15:40:00,89.48,89.62,89.45,89.57,81400.0,67.8435,67.9497,67.8208,67.9117,81400.0
2011-03-09 15:45:00,89.59,89.77,89.57,89.77,114400.0,67.9269,68.0634,67.9117,68.0634,114400.0
2011-03-09 15:50:00,89.78,89.86,89.69,89.77,99800.0,68.071,68.1316,68.0027,68.0634,99800.0
2011-03-09 15:55:00,89.77,89.86,89.77,89.82,128000.0,68.0634,68.1316,68.0634,68.1013,128000.0
2011-03-10 09:30:00,88.01,88.23,86.1,86.43,487200.0,66.729,66.8958,65.2808,65.531,487200.0
2011-03-10 09:35:00,86.43,86.72,86.1,86.7,239100.0,65.531,65.7509,65.2808,65.7357,239100.0
2011-03-10 09:40:00,86.73,86.84,86.3,86.64,141400.0,65.7585,65.8419,65.4324,65.6902,141400.0
2011-03-10 09:45:00,86.64,87.13,86.6,86.94,154200.0,65.6902,66.0617,65.6599,65.9177,154200.0
2011-03-10 09:50:00,86.95,87.22,86.81,87.04,100600.0,65.9253,66.13,65.8191,65.9935,100600.0
2011-03-10 09:55:00,87.05,87.26,86.82,86.86,115100.0,66.0011,66.1603,65.8267,65.857,115100.0
2011-03-10 10:00:00,86.86,87.26,86.82,87.18,221000.0,65.857,66.1603,65.8267,66.0997,221000.0
2011-03-10 10:05:00,87.11,87.4,86.94,87.19,99200.0,66.0466,66.2665,65.9177,66.1072,99200.0
2011-03-10 10:10:00,87.23,87.48,87.2,87.41,83800.0,66.1376,66.3271,66.1148,66.274,83800.0
2011-03-10 10:15:00,87.35,87.47,87.25,87.3,121000.0,66.2285,66.3195,66.1527,66.1906,121000.0
2011-03-10 10:20:00,87.33,87.39,87.22,87.37,82600.0,66.2134,66.2589,66.13,66.2437,82600.0
2011-03-10 10:25:00,87.38,87.45,87.09,87.15,64100.0,66.2513,66.3044,66.0314,66.0769,64100.0
2011-03-10 10:30:00,87.2,87.26,86.96,87.0,71700.0,66.1148,66.1603,65.9329,65.9632,71700.0
2011-03-10 10:35:00,86.97,87.02,86.78,86.89,65100.0,65.9404,65.9783,65.7964,65.8798,65100.0
2011-03-10 10:40:00,86.89,87.35,86.81,87.23,69700.0,65.8798,66.2285,65.8191,66.1376,69700.0
2011-03-10 10:45:00,87.25,87.29,87.16,87.23,75100.0,66.1527,66.1831,66.0845,66.1376,75100.0
2011-03-10 10:50:00,87.21,87.31,87.11,87.31,61900.0,66.1224,66.1982,66.0466,66.1982,61900.0
2011-03-10 10:55:00,87.3,87.53,87.2,87.41,59600.0,66.1906,66.365,66.1148,66.274,59600.0
2011-03-10 11:00:00,87.46,87.52,87.37,87.44,71600.0,66.3119,66.3574,66.2437,66.2968,71600.0
2011-03-10 11:05:00,87.44,87.53,87.4,87.43,77200.0,66.2968,66.365,66.2665,66.2892,77200.0
2011-03-10 11:10:00,87.42,87.52,87.35,87.52,37000.0,66.2816,66.3574,66.2285,66.3574,37000.0
2011-03-10 11:15:00,87.51,87.68,87.41,87.46,42700.0,66.3499,66.4788,66.274,66.3119,42700.0
2011-03-10 11:20:00,87.45,87.46,87.3,87.34,46600.0,66.3044,66.3119,66.1906,66.221,46600.0
2011-03-10 11:25:00,87.35,87.59,87.34,87.56,39200.0,66.2285,66.4105,66.221,66.3878,39200.0
2011-03-10 11:30:00,87.5,87.71,87.43,87.69,55400.0,66.3423,66.5015,66.2892,66.4863,55400.0
2011-03-10 11:35:00,87.71,87.97,87.68,87.96,57800.0,66.5015,66.6986,66.4788,66.691,57800.0
2011-03-10 11:40:00,87.97,88.25,87.97,88.23,90400.0,66.6986,66.9109,66.6986,66.8958,90400.0
2011-03-10 11:45:00,88.25,88.37,88.17,88.26,81500.0,66.9109,67.0019,66.8503,66.9185,81500.0
2011-03-10 11:50:00,88.27,88.42,88.25,88.32,34700.0,66.9261,67.0398,66.9109,66.964,34700.0
2011-03-10 11:55:00,88.31,88.5,88.27,88.46,43800.0,66.9564,67.1005,66.9261,67.0701,43800.0
2011-03-10 12:00:00,88.47,88.5,88.21,88.26,37400.0,67.0777,67.1005,66.8806,66.9185,37400.0
2011-03-10 12:05:00,88.25,88.31,88.1,88.14,42200.0,66.9109,66.9564,66.7972,66.8275,42200.0
2011-03-10 12:10:00,88.14,88.24,88.12,88.19,25300.0,66.8275,66.9033,66.8124,66.8654,25300.0
2011-03-10 12:15:00,88.19,88.22,88.06,88.06,17800.0,66.8654,66.8882,66.7669,66.7669,17800.0
2011-03-10 12:20:00,88.05,88.22,88.03,88.22,20700.0,66.7593,66.8882,66.7441,66.8882,20700.0
2011-03-10 12:25:00,88.22,88.22,88.0,88.04,26000.0,66.8882,66.8882,66.7214,66.7517,26000.0
2011-03-10 12:30:00,88.08,88.14,87.99,88.12,45800.0,66.782,66.8275,66.7138,66.8124,45800.0
2011-03-10 12:35:00,88.1,88.39,88.09,88.38,45600.0,66.7972,67.0171,66.7896,67.0095,45600.0
2011-03-10 12:40:00,88.37,88.39,88.25,88.38,34400.0,67.0019,67.0171,66.9109,67.0095,34400.0
2011-03-10 12:45:00,88.35,88.47,88.24,88.27,41600.0,66.9867,67.0777,66.9033,66.9261,41600.0
2011-03-10 12:50:00,88.24,88.68,88.24,88.63,30000.0,66.9033,67.237,66.9033,67.199,30000.0
2011-03-10 12:55:00,88.63,88.67,88.47,88.61,25300.0,67.199,67.2294,67.0777,67.1839,25300.0
2011-03-10 13:00:00,88.61,88.85,88.59,88.65,59800.0,67.1839,67.3658,67.1687,67.2142,59800.0
2011-03-10 13:05:00,88.65,88.71,88.46,88.69,24900.0,67.2142,67.2597,67.0701,67.2445,24900.0
2011-03-10 13:10:00,88.64,88.91,88.63,88.9,35000.0,67.2066,67.4113,67.199,67.4038,35000.0
2011-03-10 13:15:00,88.91,89.0,88.78,88.82,35800.0,67.4113,67.4796,67.3128,67.3431,35800.0
2011-03-10 13:20:00,88.83,88.86,88.6,88.6,38300.0,67.3507,67.3734,67.1763,67.1763,38300.0
2011-03-10 13:25:00,88.6,88.63,88.19,88.23,103800.0,67.1763,67.199,66.8654,66.8958,103800.0
2011-03-10 13:30:00,88.24,88.28,87.94,87.98,53200.0,66.9033,66.9337,66.6759,66.7062,53200.0
2011-03-10 13:35:00,87.98,88.13,87.78,87.84,54900.0,66.7062,66.8199,66.5546,66.6001,54900.0
2011-03-10 13:40:00,87.82,87.93,87.71,87.77,68200.0,66.5849,66.6683,66.5015,66.547,68200.0
2011-03-10 13:45:00,87.75,87.92,87.7,87.92,34400.0,66.5318,66.6607,66.4939,66.6607,34400.0
2011-03-10 13:50:00,87.9,88.08,87.88,87.95,27900.0,66.6456,66.782,66.6304,66.6835,27900.0
2011-03-10 13:55:00,87.94,88.18,87.94,88.1,43300.0,66.6759,66.8579,66.6759,66.7972,43300.0
2011-03-10 14:00:00,88.11,88.28,88.06,88.15,27100.0,66.8048,66.9337,66.7669,66.8351,27100.0
2011-03-10 14:05:00,88.07,88.33,88.06,88.31,39500.0,66.7744,66.9716,66.7669,66.9564,39500.0
2011-03-10 14:10:00,88.32,88.32,88.1,88.1,28200.0,66.964,66.964,66.7972,66.7972,28200.0
2011-03-10 14:15:00,88.13,88.19,88.03,88.19,53800.0,66.8199,66.8654,66.7441,66.8654,53800.0
2011-03-10 14:20:00,88.21,88.23,87.88,87.9,89100.0,66.8806,66.8958,66.6304,66.6456,89100.0
2011-03-10 14:25:00,87.91,88.04,87.91,87.96,22900.0,66.6531,66.7517,66.6531,66.691,22900.0
2011-03-10 14:30:00,87.92,88.01,87.86,87.99,26600.0,66.6607,66.729,66.6152,66.7138,26600.0
2011-03-10 14:35:00,87.99,88.29,87.99,88.29,23600.0,66.7138,66.9413,66.7138,66.9413,23600.0
2011-03-10 14:40:00,88.29,88.39,88.03,88.04,24400.0,66.9413,67.0171,66.7441,66.7517,24400.0
2011-03-10 14:45:00,88.04,88.14,88.0,88.08,24400.0,66.7517,66.8275,66.7214,66.782,24400.0
2011-03-10 14:50:00,88.09,88.15,87.98,88.0,23600.0,66.7896,66.8351,66.7062,66.7214,23600.0
2011-03-10 14:55:00,87.98,88.14,87.95,88.03,23100.0,66.7062,66.8275,66.6835,66.7441,23100.0
2011-03-10 15:00:00,88.03,88.12,87.77,87.85,39200.0,66.7441,66.8124,66.547,66.6076,39200.0
2011-03-10 15:05:00,87.84,87.95,87.84,87.85,39900.0,66.6001,66.6835,66.6001,66.6076,39900.0
2011-03-10 15:10:00,87.85,87.85,87.71,87.77,33600.0,66.6076,66.6076,66.5015,66.547,33600.0
2011-03-10 15:15:00,87.74,87.83,87.66,87.73,70800.0,66.5242,66.5925,66.4636,66.5167,70800.0
2011-03-10 15:20:00,87.72,87.8,87.66,87.78,37400.0,66.5091,66.5697,66.4636,66.5546,37400.0
2011-03-10 15:25:00,87.77,87.82,87.62,87.66,38700.0,66.547,66.5849,66.4333,66.4636,38700.0
2011-03-10 15:30:00,87.67,87.76,87.6,87.61,130700.0,66.4712,66.5394,66.4181,66.4257,130700.0
2011-03-10 15:35:00,87.6,87.71,87.55,87.61,154900.0,66.4181,66.5015,66.3802,66.4257,154900.0
2011-03-10 15:40:00,87.61,87.88,87.59,87.81,86900.0,66.4257,66.6304,66.4105,66.5773,86900.0
2011-03-10 15:45:00,87.82,87.82,87.57,87.57,120400.0,66.5849,66.5849,66.3954,66.3954,120400.0
2011-03-10 15:50:00,87.56,87.65,87.45,87.46,131000.0,66.3878,66.456,66.3044,66.3119,131000.0
2011-03-10 15:55:00,87.46,87.57,87.38,87.54,171900.0,66.3119,66.3954,66.2513,66.3726,171900.0
2011-03-11 09:30:00,85.88,86.5,84.59,86.26,823400.0,65.114,65.5841,64.1359,65.4021,823400.0
2011-03-11 09:35:00,86.29,86.97,86.19,86.73,244000.0,65.4249,65.9404,65.349,65.7585,244000.0
2011-03-11 09:40:00,86.75,87.63,86.65,86.73,151600.0,65.7736,66.4408,65.6978,65.7585,151600.0
2011-03-11 09:45:00,86.72,86.84,86.38,86.53,110100.0,65.7509,65.8419,65.4931,65.6068,110100.0
2011-03-11 09:50:00,86.53,86.87,86.5,86.59,101200.0,65.6068,65.8646,65.5841,65.6523,101200.0
2011-03-11 09:55:00,86.6,86.72,86.22,86.45,112600.0,65.6599,65.7509,65.3718,65.5462,112600.0
2011-03-11 10:00:00,86.47,86.5,86.0,86.0,66200.0,65.5613,65.5841,65.205,65.205,66200.0
2011-03-11 10:05:00,86.02,86.04,85.59,85.74,124500.0,65.2201,65.2353,64.8941,65.0078,124500.0
2011-03-11 10:10:00,85.73,85.92,85.73,85.86,74200.0,65.0003,65.1443,65.0003,65.0988,74200.0
2011-03-11 10:15:00,85.87,86.26,85.87,86.19,106800.0,65.1064,65.4021,65.1064,65.349,106800.0
2011-03-11 10:20:00,86.21,86.26,85.92,86.0,69000.0,65.3642,65.4021,65.1443,65.205,69000.0
2011-03-11 10:25:00,86.0,86.17,85.75,85.8,53400.0,65.205,65.3339,65.0154,65.0533,53400.0
2011-03-11 10:30:00,85.79,86.06,85.78,85.94,76600.0,65.0458,65.2505,65.0382,65.1595,76600.0
2011-03-11 10:35:00,85.93,85.98,85.85,85.92,61400.0,65.1519,65.1898,65.0913,65.1443,61400.0
2011-03-11 10:40:00,85.94,85.96,85.85,85.85,57700.0,65.1595,65.1747,65.0913,65.0913,57700.0
2011-03-11 10:45:00,85.85,85.95,85.74,85.85,96200.0,65.0913,65.1671,65.0078,65.0913,96200.0
2011-03-11 10:50:00,85.85,85.89,85.63,85.75,50800.0,65.0913,65.1216,64.9244,65.0154,50800.0
2011-03-11 10:55:00,85.75,85.9,85.65,85.85,47600.0,65.0154,65.1292,64.9396,65.0913,47600.0
2011-03-11 11:00:00,85.86,86.0,85.83,85.9,96200.0,65.0988,65.205,65.0761,65.1292,96200.0
2011-03-11 11:05:00,85.92,86.1,85.87,86.0,49200.0,65.1443,65.2808,65.1064,65.205,49200.0
2011-03-11 11:10:00,86.03,86.27,85.99,86.22,38900.0,65.2277,65.4097,65.1974,65.3718,38900.0
2011-03-11 11:15:00,86.25,86.33,86.15,86.16,30700.0,65.3945,65.4552,65.3187,65.3263,30700.0
2011-03-11 11:20:00,86.16,86.62,86.16,86.55,143900.0,65.3263,65.6751,65.3263,65.622,143900.0
2011-03-11 11:25:00,86.54,86.7,86.49,86.58,77600.0,65.6144,65.7357,65.5765,65.6447,77600.0
2011-03-11 11:30:00,86.6,86.74,86.6,86.73,72600.0,65.6599,65.766,65.6599,65.7585,72600.0
2011-03-11 11:35:00,86.73,86.89,86.63,86.89,72000.0,65.7585,65.8798,65.6826,65.8798,72000.0
2011-03-11 11:40:00,86.9,86.98,86.85,86.96,58500.0,65.8874,65.948,65.8494,65.9329,58500.0
2011-03-11 11:45:00,86.98,87.24,86.98,87.09,42000.0,65.948,66.1451,65.948,66.0314,42000.0
2011-03-11 11:50:00,87.05,87.12,86.91,87.02,171100.0,66.0011,66.0542,65.8949,65.9783,171100.0
2011-03-11 11:55:00,87.02,87.1,86.99,87.1,69600.0,65.9783,66.039,65.9556,66.039,69600.0
2011-03-11 12:00:00,87.1,87.33,87.09,87.16,62200.0,66.039,66.2134,66.0314,66.0845,62200.0
2011-03-11 12:05:00,87.18,87.29,87.13,87.29,71000.0,66.0997,66.1831,66.0617,66.1831,71000.0
2011-03-11 12:10:00,87.28,87.3,87.06,87.1,37600.0,66.1755,66.1906,66.0087,66.039,37600.0
2011-03-11 12:15:00,87.08,87.2,86.99,87.03,32000.0,66.0238,66.1148,65.9556,65.9859,32000.0
2011-03-11 12:20:00,87.05,87.3,87.04,87.2,51800.0,66.0011,66.1906,65.9935,66.1148,51800.0
2011-03-11 12:25:00,87.23,87.3,87.17,87.18,21200.0,66.1376,66.1906,66.0921,66.0997,21200.0
2011-03-11 12:30:00,87.18,87.29,87.17,87.17,22100.0,66.0997,66.1831,66.0921,66.0921,22100.0
2011-03-11 12:35:00,87.16,87.24,87.08,87.16,66200.0,66.0845,66.1451,66.0238,66.0845,66200.0
2011-03-11 12:40:00,87.14,87.23,87.1,87.15,51900.0,66.0693,66.1376,66.039,66.0769,51900.0
2011-03-11 12:45:00,87.15,87.23,87.06,87.09,46200.0,66.0769,66.1376,66.0087,66.0314,46200.0
2011-03-11 12:50:00,87.09,87.12,87.06,87.08,27000.0,66.0314,66.0542,66.0087,66.0238,27000.0
2011-03-11 12:55:00,87.09,87.1,87.0,87.07,35900.0,66.0314,66.039,65.9632,66.0163,35900.0
2011-03-11 13:00:00,87.08,87.09,86.9,86.91,40200.0,66.0238,66.0314,65.8874,65.8949,40200.0
2011-03-11 13:05:00,86.92,87.02,86.91,86.97,24300.0,65.9025,65.9783,65.8949,65.9404,24300.0
2011-03-11 13:10:00,86.98,87.05,86.81,86.81,38500.0,65.948,66.0011,65.8191,65.8191,38500.0
2011-03-11 13:15:00,86.83,86.88,86.7,86.78,78600.0,65.8343,65.8722,65.7357,65.7964,78600.0
2011-03-11 13:20:00,86.71,86.74,86.57,86.69,46300.0,65.7433,65.766,65.6372,65.7281,46300.0
2011-03-11 13:25:00,86.68,86.72,86.59,86.6,33800.0,65.7206,65.7509,65.6523,65.6599,33800.0
2011-03-11 13:30:00,86.59,86.63,86.48,86.49,37200.0,65.6523,65.6826,65.5689,65.5765,37200.0
2011-03-11 13:35:00,86.52,86.78,86.48,86.62,32600.0,65.5992,65.7964,65.5689,65.6751,32600.0
2011-03-11 13:40:00,86.61,86.65,86.47,86.61,45400.0,65.6675,65.6978,65.5613,65.6675,45400.0
2011-03-11 13:45:00,86.63,86.9,86.62,86.88,31100.0,65.6826,65.8874,65.6751,65.8722,31100.0
2011-03-11 13:50:00,86.89,86.97,86.75,86.84,45000.0,65.8798,65.9404,65.7736,65.8419,45000.0
2011-03-11 13:55:00,86.85,86.85,86.65,86.69,20400.0,65.8494,65.8494,65.6978,65.7281,20400.0
2011-03-11 14:00:00,86.69,86.73,86.54,86.64,29200.0,65.7281,65.7585,65.6144,65.6902,29200.0
2011-03-11 14:05:00,86.68,86.79,86.62,86.73,38200.0,65.7206,65.804,65.6751,65.7585,38200.0
2011-03-11 14:10:00,86.72,86.94,86.72,86.93,47300.0,65.7509,65.9177,65.7509,65.9101,47300.0
2011-03-11 14:15:00,86.93,87.25,86.91,87.23,47600.0,65.9101,66.1527,65.8949,66.1376,47600.0
2011-03-11 14:20:00,87.23,87.26,87.1,87.23,33400.0,66.1376,66.1603,66.039,66.1376,33400.0
2011-03-11 14:25:00,87.23,87.28,87.19,87.24,35400.0,66.1376,66.1755,66.1072,66.1451,35400.0
2011-03-11 14:30:00,87.26,87.38,87.24,87.37,41300.0,66.1603,66.2513,66.1451,66.2437,41300.0
2011-03-11 14:35:00,87.37,87.46,87.13,87.15,51400.0,66.2437,66.3119,66.0617,66.0769,51400.0
2011-03-11 14:40:00,87.16,87.36,87.16,87.19,38000.0,66.0845,66.2361,66.0845,66.1072,38000.0
2011-03-11 14:45:00,87.2,87.3,87.18,87.23,19300.0,66.1148,66.1906,66.0997,66.1376,19300.0
2011-03-11 14:50:00,87.26,87.32,87.15,87.26,29400.0,66.1603,66.2058,66.0769,66.1603,29400.0
2011-03-11 14:55:00,87.26,87.47,87.25,87.46,30400.0,66.1603,66.3195,66.1527,66.3119,30400.0
2011-03-11 15:00:00,87.43,87.67,87.43,87.67,58400.0,66.2892,66.4712,66.2892,66.4712,58400.0
2011-03-11 15:05:00,87.66,87.7,87.53,87.53,37200.0,66.4636,66.4939,66.365,66.365,37200.0
2011-03-11 15:10:00,87.55,87.55,87.41,87.53,47400.0,66.3802,66.3802,66.274,66.365,47400.0
2011-03-11 15:15:00,87.53,87.75,87.52,87.74,39700.0,66.365,66.5318,66.3574,66.5242,39700.0
2011-03-11 15:20:00,87.74,88.0,87.7,87.97,77000.0,66.5242,66.7214,66.4939,66.6986,77000.0
2011-03-11 15:25:00,87.97,87.98,87.78,87.89,51900.0,66.6986,66.7062,66.5546,66.638,51900.0
2011-03-11 15:30:00,87.88,87.94,87.57,87.58,67300.0,66.6304,66.6759,66.3954,66.4029,67300.0
2011-03-11 15:35:00,87.6,87.81,87.57,87.8,67800.0,66.4181,66.5773,66.3954,66.5697,67800.0
2011-03-11 15:40:00,87.8,87.91,87.69,87.89,54000.0,66.5697,66.6531,66.4863,66.638,54000.0
2011-03-11 15:45:00,87.9,87.95,87.72,87.76,86500.0,66.6456,66.6835,66.5091,66.5394,86500.0
2011-03-11 15:50:00,87.75,87.84,87.71,87.77,98300.0,66.5318,66.6001,66.5015,66.547,98300.0
2011-03-11 15:55:00,87.77,87.8,87.63,87.74,225100.0,66.547,66.5697,66.4408,66.5242,225100.0
2011-03-14 09:30:00,87.72,88.13,87.39,87.91,136400.0,66.5091,66.8199,66.2589,66.6531,136400.0
2011-03-14 09:35:00,87.86,88.07,87.62,87.62,57800.0,66.6152,66.7744,66.4333,66.4333,57800.0
2011-03-14 09:40:00,87.64,87.72,87.1,87.36,58100.0,66.4484,66.5091,66.039,66.2361,58100.0
2011-03-14 09:45:00,87.34,87.78,87.2,87.61,63600.0,66.221,66.5546,66.1148,66.4257,63600.0
2011-03-14 09:50:00,87.62,87.76,87.39,87.72,52000.0,66.4333,66.5394,66.2589,66.5091,52000.0
2011-03-14 09:55:00,87.66,88.02,87.57,87.74,32300.0,66.4636,66.7365,66.3954,66.5242,32300.0
2011-03-14 10:00:00,87.72,87.84,87.54,87.73,42500.0,66.5091,66.6001,66.3726,66.5167,42500.0
2011-03-14 10:05:00,87.7,87.7,87.26,87.34,59500.0,66.4939,66.4939,66.1603,66.221,59500.0
2011-03-14 10:10:00,87.35,87.37,87.02,87.25,53500.0,66.2285,66.2437,65.9783,66.1527,53500.0
2011-03-14 10:15:00,87.16,87.31,87.05,87.09,29100.0,66.0845,66.1982,66.0011,66.0314,29100.0
2011-03-14 10:20:00,87.04,87.25,87.04,87.21,23900.0,65.9935,66.1527,65.9935,66.1224,23900.0
2011-03-14 10:25:00,87.21,87.36,87.13,87.34,87900.0,66.1224,66.2361,66.0617,66.221,87900.0
2011-03-14 10:30:00,87.34,87.34,86.8,86.82,70900.0,66.221,66.221,65.8115,65.8267,70900.0
2011-03-14 10:35:00,86.82,87.16,86.8,87.07,54000.0,65.8267,66.0845,65.8115,66.0163,54000.0
2011-03-14 10:40:00,87.13,87.15,86.98,87.09,24500.0,66.0617,66.0769,65.948,66.0314,24500.0
2011-03-14 10:45:00,87.1,87.35,87.03,87.3,24900.0,66.039,66.2285,65.9859,66.1906,24900.0
2011-03-14 10:50:00,87.31,87.49,87.19,87.26,46100.0,66.1982,66.3347,66.1072,66.1603,46100.0
2011-03-14 10:55:00,87.26,87.29,86.95,87.03,65200.0,66.1603,66.1831,65.9253,65.9859,65200.0
2011-03-14 11:00:00,87.03,87.36,87.01,87.36,58300.0,65.9859,66.2361,65.9708,66.2361,58300.0
2011-03-14 11:05:00,87.39,87.48,87.32,87.44,67600.0,66.2589,66.3271,66.2058,66.2968,67600.0
2011-03-14 11:10:00,87.45,87.49,87.2,87.3,74400.0,66.3044,66.3347,66.1148,66.1906,74400.0
2011-03-14 11:15:00,87.29,87.29,87.09,87.16,67100.0,66.1831,66.1831,66.0314,66.0845,67100.0
2011-03-14 11:20:00,87.14,87.25,87.02,87.08,63200.0,66.0693,66.1527,65.9783,66.0238,63200.0
2011-03-14 11:25:00,87.08,87.1,86.88,86.98,80800.0,66.0238,66.039,65.8722,65.948,80800.0
2011-03-14 11:30:00,86.92,87.04,86.77,86.96,65000.0,65.9025,65.9935,65.7888,65.9329,65000.0
2011-03-14 11:35:00,86.9,86.98,86.8,86.91,59700.0,65.8874,65.948,65.8115,65.8949,59700.0
2011-03-14 11:40:00,86.93,87.04,86.88,86.95,50000.0,65.9101,65.9935,65.8722,65.9253,50000.0
2011-03-14 11:45:00,86.95,86.95,86.87,86.87,25300.0,65.9253,65.9253,65.8646,65.8646,25300.0
2011-03-14 11:50:00,86.88,86.92,86.78,86.86,49500.0,65.8722,65.9025,65.7964,65.857,49500.0
2011-03-14 11:55:00,86.83,86.95,86.81,86.94,71000.0,65.8343,65.9253,65.8191,65.9177,71000.0
2011-03-14 12:00:00,86.92,87.02,86.85,86.89,32000.0,65.9025,65.9783,65.8494,65.8798,32000.0
2011-03-14 12:05:00,86.93,86.95,86.85,86.93,35400.0,65.9101,65.9253,65.8494,65.9101,35400.0
2011-03-14 12:10:00,86.91,86.98,86.8,86.82,28900.0,65.8949,65.948,65.8115,65.8267,28900.0
2011-03-14 12:15:00,86.8,86.85,86.7,86.78,46200.0,65.8115,65.8494,65.7357,65.7964,46200.0
2011-03-14 12:20:00,86.76,86.86,86.73,86.84,51500.0,65.7812,65.857,65.7585,65.8419,51500.0
2011-03-14 12:25:00,86.81,86.85,86.74,86.78,40200.0,65.8191,65.8494,65.766,65.7964,40200.0
2011-03-14 12:30:00,86.79,86.89,86.71,86.72,62200.0,65.804,65.8798,65.7433,65.7509,62200.0
2011-03-14 12:35:00,86.71,86.72,86.5,86.51,36000.0,65.7433,65.7509,65.5841,65.5917,36000.0
2011-03-14 12:40:00,86.53,86.59,86.44,86.57,37900.0,65.6068,65.6523,65.5386,65.6372,37900.0
2011-03-14 12:45:00,86.59,86.7,86.55,86.7,19200.0,65.6523,65.7357,65.622,65.7357,19200.0
2011-03-14 12:50:00,86.71,86.76,86.65,86.72,16300.0,65.7433,65.7812,65.6978,65.7509,16300.0
2011-03-14 12:55:00,86.7,86.92,86.62,86.92,27800.0,65.7357,65.9025,65.6751,65.9025,27800.0
2011-03-14 13:00:00,86.88,86.95,86.84,86.88,22100.0,65.8722,65.9253,65.8419,65.8722,22100.0
2011-03-14 13:05:00,86.9,87.02,86.87,86.99,35700.0,65.8874,65.9783,65.8646,65.9556,35700.0
2011-03-14 13:10:00,86.98,87.25,86.97,87.25,20200.0,65.948,66.1527,65.9404,66.1527,20200.0
2011-03-14 13:15:00,87.23,87.25,87.09,87.14,26100.0,66.1376,66.1527,66.0314,66.0693,26100.0
2011-03-14 13:20:00,87.14,87.17,87.05,87.09,18400.0,66.0693,66.0921,66.0011,66.0314,18400.0
2011-03-14 13:25:00,87.09,87.19,87.07,87.1,24100.0,66.0314,66.1072,66.0163,66.039,24100.0
2011-03-14 13:30:00,87.07,87.13,87.0,87.05,15500.0,66.0163,66.0617,65.9632,66.0011,15500.0
2011-03-14 13:35:00,87.02,87.1,86.98,87.03,48600.0,65.9783,66.039,65.948,65.9859,48600.0
2011-03-14 13:40:00,87.05,87.21,87.03,87.19,14500.0,66.0011,66.1224,65.9859,66.1072,14500.0
2011-03-14 13:45:00,87.18,87.21,86.96,86.96,62600.0,66.0997,66.1224,65.9329,65.9329,62600.0
2011-03-14 13:50:00,86.95,87.12,86.93,87.11,29900.0,65.9253,66.0542,65.9101,66.0466,29900.0
2011-03-14 13:55:00,87.12,87.13,86.93,86.97,23500.0,66.0542,66.0617,65.9101,65.9404,23500.0
2011-03-14 14:00:00,86.98,87.1,86.95,87.0,19500.0,65.948,66.039,65.9253,65.9632,19500.0
2011-03-14 14:05:00,87.02,87.24,87.0,87.16,55000.0,65.9783,66.1451,65.9632,66.0845,55000.0
2011-03-14 14:10:00,87.15,87.27,87.09,87.16,65800.0,66.0769,66.1679,66.0314,66.0845,65800.0
2011-03-14 14:15:00,87.16,87.3,87.16,87.23,21600.0,66.0845,66.1906,66.0845,66.1376,21600.0
2011-03-14 14:20:00,87.23,87.48,87.23,87.46,56500.0,66.1376,66.3271,66.1376,66.3119,56500.0
2011-03-14 14:25:00,87.42,87.47,87.31,87.42,24900.0,66.2816,66.3195,66.1982,66.2816,24900.0
2011-03-14 14:30:00,87.43,87.44,87.25,87.28,68600.0,66.2892,66.2968,66.1527,66.1755,68600.0
2011-03-14 14:35:00,87.29,87.29,87.08,87.08,38800.0,66.1831,66.1831,66.0238,66.0238,38800.0
2011-03-14 14:40:00,87.1,87.18,87.01,87.01,15000.0,66.039,66.0997,65.9708,65.9708,15000.0
2011-03-14 14:45:00,87.02,87.27,87.0,87.21,28500.0,65.9783,66.1679,65.9632,66.1224,28500.0
2011-03-14 14:50:00,87.22,87.25,87.01,87.13,19700.0,66.13,66.1527,65.9708,66.0617,19700.0
2011-03-14 14:55:00,87.14,87.24,87.08,87.1,15700.0,66.0693,66.1451,66.0238,66.039,15700.0
2011-03-14 15:00:00,87.09,87.27,87.03,87.03,26600.0,66.0314,66.1679,65.9859,65.9859,26600.0
2011-03-14 15:05:00,87.07,87.35,87.07,87.23,29500.0,66.0163,66.2285,66.0163,66.1376,29500.0
2011-03-14 15:10:00,87.24,87.54,87.24,87.54,39500.0,66.1451,66.3726,66.1451,66.3726,39500.0
2011-03-14 15:15:00,87.54,87.54,87.32,87.36,21800.0,66.3726,66.3726,66.2058,66.2361,21800.0
2011-03-14 15:20:00,87.37,87.46,87.27,87.39,28000.0,66.2437,66.3119,66.1679,66.2589,28000.0
2011-03-14 15:25:00,87.39,87.42,87.22,87.29,32200.0,66.2589,66.2816,66.13,66.1831,32200.0
2011-03-14 15:30:00,87.28,87.39,87.2,87.3,51900.0,66.1755,66.2589,66.1148,66.1906,51900.0
2011-03-14 15:35:00,87.3,87.35,87.19,87.27,48600.0,66.1906,66.2285,66.1072,66.1679,48600.0
2011-03-14 15:40:00,87.25,87.62,87.24,87.53,75300.0,66.1527,66.4333,66.1451,66.365,75300.0
2011-03-14 15:45:00,87.56,87.74,87.49,87.52,97000.0,66.3878,66.5242,66.3347,66.3574,97000.0
2011-03-14 15:50:00,87.5,87.64,87.45,87.58,85000.0,66.3423,66.4484,66.3044,66.4029,85000.0
2011-03-14 15:55:00,87.57,87.64,87.5,87.59,123800.0,66.3954,66.4484,66.3423,66.4105,123800.0
2011-03-15 09:30:00,84.86,85.0,84.65,84.71,237100.0,64.3406,64.4468,64.1814,64.2269,237100.0
2011-03-15 09:35:00,84.71,85.1,84.27,85.08,141800.0,64.2269,64.5226,63.8933,64.5074,141800.0
2011-03-15 09:40:00,84.98,85.5,84.78,85.46,113600.0,64.4316,64.8259,64.28,64.7956,113600.0
2011-03-15 09:45:00,85.46,85.79,85.33,85.56,109600.0,64.7956,65.0458,64.697,64.8714,109600.0
2011-03-15 09:50:00,85.56,85.96,85.44,85.48,75200.0,64.8714,65.1747,64.7804,64.8107,75200.0
2011-03-15 09:55:00,85.44,85.48,84.78,84.78,81400.0,64.7804,64.8107,64.28,64.28,81400.0
2011-03-15 10:00:00,84.78,85.33,84.77,85.15,72600.0,64.28,64.697,64.2724,64.5605,72600.0
2011-03-15 10:05:00,85.15,85.35,84.82,85.05,108300.0,64.5605,64.7122,64.3103,64.4847,108300.0
2011-03-15 10:10:00,85.04,85.4,84.95,85.4,94900.0,64.4771,64.7501,64.4089,64.7501,94900.0
2011-03-15 10:15:00,85.37,85.72,85.33,85.65,105800.0,64.7273,64.9927,64.697,64.9396,105800.0
2011-03-15 10:20:00,85.68,86.0,85.54,85.92,61300.0,64.9624,65.205,64.8562,65.1443,61300.0
2011-03-15 10:25:00,85.91,86.29,85.78,86.24,72000.0,65.1367,65.4249,65.0382,65.3869,72000.0
2011-03-15 10:30:00,86.24,86.31,85.85,85.95,88700.0,65.3869,65.44,65.0913,65.1671,88700.0
2011-03-15 10:35:00,85.91,86.34,85.9,86.33,72300.0,65.1367,65.4628,65.1292,65.4552,72300.0
2011-03-15 10:40:00,86.33,86.87,86.26,86.82,88400.0,65.4552,65.8646,65.4021,65.8267,88400.0
2011-03-15 10:45:00,86.82,86.88,86.28,86.39,107000.0,65.8267,65.8722,65.4173,65.5007,107000.0
2011-03-15 10:50:00,86.41,86.75,86.26,86.64,53200.0,65.5158,65.7736,65.4021,65.6902,53200.0
2011-03-15 10:55:00,86.67,87.05,86.63,86.9,109400.0,65.713,66.0011,65.6826,65.8874,109400.0
2011-03-15 11:00:00,86.86,86.89,86.66,86.66,92400.0,65.857,65.8798,65.7054,65.7054,92400.0
2011-03-15 11:05:00,86.66,86.8,86.5,86.56,61600.0,65.7054,65.8115,65.5841,65.6296,61600.0
2011-03-15 11:10:00,86.56,86.8,86.56,86.79,44000.0,65.6296,65.8115,65.6296,65.804,44000.0
2011-03-15 11:15:00,86.8,86.82,86.63,86.72,25500.0,65.8115,65.8267,65.6826,65.7509,25500.0
2011-03-15 11:20:00,86.69,86.79,86.53,86.57,45900.0,65.7281,65.804,65.6068,65.6372,45900.0
2011-03-15 11:25:00,86.6,86.84,86.58,86.71,39900.0,65.6599,65.8419,65.6447,65.7433,39900.0
2011-03-15 11:30:00,86.72,86.86,86.59,86.63,37400.0,65.7509,65.857,65.6523,65.6826,37400.0
2011-03-15 11:35:00,86.6,86.85,86.6,86.8,23100.0,65.6599,65.8494,65.6599,65.8115,23100.0
2011-03-15 11:40:00,86.8,86.84,86.65,86.73,17800.0,65.8115,65.8419,65.6978,65.7585,17800.0
2011-03-15 11:45:00,86.68,86.71,86.55,86.55,47100.0,65.7206,65.7433,65.622,65.622,47100.0
2011-03-15 11:50:00,86.56,86.6,86.32,86.53,35500.0,65.6296,65.6599,65.4476,65.6068,35500.0
2011-03-15 11:55:00,86.57,86.61,86.53,86.57,24000.0,65.6372,65.6675,65.6068,65.6372,24000.0
2011-03-15 12:00:00,86.59,86.95,86.51,86.86,41000.0,65.6523,65.9253,65.5917,65.857,41000.0
2011-03-15 12:05:00,86.87,87.24,86.87,87.18,47000.0,65.8646,66.1451,65.8646,66.0997,47000.0
2011-03-15 12:10:00,87.19,87.25,87.06,87.13,32800.0,66.1072,66.1527,66.0087,66.0617,32800.0
2011-03-15 12:15:00,87.17,87.17,87.04,87.09,33500.0,66.0921,66.0921,65.9935,66.0314,33500.0
2011-03-15 12:20:00,87.09,87.19,87.06,87.13,21700.0,66.0314,66.1072,66.0087,66.0617,21700.0
2011-03-15 12:25:00,87.14,87.49,87.11,87.4,52300.0,66.0693,66.3347,66.0466,66.2665,52300.0
2011-03-15 12:30:00,87.41,87.44,86.9,86.95,33400.0,66.274,66.2968,65.8874,65.9253,33400.0
2011-03-15 12:35:00,86.97,87.13,86.9,87.09,27800.0,65.9404,66.0617,65.8874,66.0314,27800.0
2011-03-15 12:40:00,87.12,87.13,86.78,86.79,41100.0,66.0542,66.0617,65.7964,65.804,41100.0
2011-03-15 12:45:00,86.79,86.8,86.6,86.67,32400.0,65.804,65.8115,65.6599,65.713,32400.0
2011-03-15 12:50:00,86.67,86.85,86.67,86.83,74900.0,65.713,65.8494,65.713,65.8343,74900.0
2011-03-15 12:55:00,86.83,86.99,86.71,86.96,38900.0,65.8343,65.9556,65.7433,65.9329,38900.0
2011-03-15 13:00:00,86.94,87.08,86.83,86.97,60600.0,65.9177,66.0238,65.8343,65.9404,60600.0
2011-03-15 13:05:00,86.95,87.1,86.77,86.79,29500.0,65.9253,66.039,65.7888,65.804,29500.0
2011-03-15 13:10:00,86.78,86.96,86.68,86.92,18800.0,65.7964,65.9329,65.7206,65.9025,18800.0
2011-03-15 13:15:00,86.93,86.98,86.73,86.75,18700.0,65.9101,65.948,65.7585,65.7736,18700.0
2011-03-15 13:20:00,86.74,86.87,86.62,86.62,15300.0,65.766,65.8646,65.6751,65.6751,15300.0
2011-03-15 13:25:00,86.62,86.69,86.61,86.69,19700.0,65.6751,65.7281,65.6675,65.7281,19700.0
2011-03-15 13:30:00,86.69,86.85,86.69,86.85,25100.0,65.7281,65.8494,65.7281,65.8494,25100.0
2011-03-15 13:35:00,86.83,86.85,86.69,86.81,12300.0,65.8343,65.8494,65.7281,65.8191,12300.0
2011-03-15 13:40:00,86.85,86.98,86.72,86.72,30000.0,65.8494,65.948,65.7509,65.7509,30000.0
2011-03-15 13:45:00,86.67,86.81,86.53,86.78,23400.0,65.713,65.8191,65.6068,65.7964,23400.0
2011-03-15 13:50:00,86.78,86.83,86.65,86.7,19000.0,65.7964,65.8343,65.6978,65.7357,19000.0
2011-03-15 13:55:00,86.7,86.89,86.69,86.85,16100.0,65.7357,65.8798,65.7281,65.8494,16100.0
2011-03-15 14:00:00,86.86,86.97,86.84,86.84,13700.0,65.857,65.9404,65.8419,65.8419,13700.0
2011-03-15 14:05:00,86.83,87.0,86.83,86.95,17600.0,65.8343,65.9632,65.8343,65.9253,17600.0
2011-03-15 14:10:00,86.95,87.0,86.79,86.86,27500.0,65.9253,65.9632,65.804,65.857,27500.0
2011-03-15 14:15:00,86.84,87.0,86.56,86.67,34300.0,65.8419,65.9632,65.6296,65.713,34300.0
2011-03-15 14:20:00,86.63,87.17,86.56,87.14,35800.0,65.6826,66.0921,65.6296,66.0693,35800.0
2011-03-15 14:25:00,87.15,87.38,86.98,87.31,29400.0,66.0769,66.2513,65.948,66.1982,29400.0
2011-03-15 14:30:00,87.29,87.36,87.17,87.2,44500.0,66.1831,66.2361,66.0921,66.1148,44500.0
2011-03-15 14:35:00,87.19,87.32,87.13,87.21,24200.0,66.1072,66.2058,66.0617,66.1224,24200.0
2011-03-15 14:40:00,87.24,87.44,87.13,87.42,45300.0,66.1451,66.2968,66.0617,66.2816,45300.0
2011-03-15 14:45:00,87.43,87.58,87.38,87.42,32600.0,66.2892,66.4029,66.2513,66.2816,32600.0
2011-03-15 14:50:00,87.42,87.42,86.8,87.27,73500.0,66.2816,66.2816,65.8115,66.1679,73500.0
2011-03-15 14:55:00,87.26,87.4,87.16,87.18,39300.0,66.1603,66.2665,66.0845,66.0997,39300.0
2011-03-15 15:00:00,87.18,87.46,87.12,87.46,29200.0,66.0997,66.3119,66.0542,66.3119,29200.0
2011-03-15 15:05:00,87.44,87.58,87.41,87.54,33500.0,66.2968,66.4029,66.274,66.3726,33500.0
2011-03-15 15:10:00,87.52,87.59,87.43,87.45,22800.0,66.3574,66.4105,66.2892,66.3044,22800.0
2011-03-15 15:15:00,87.46,87.75,87.42,87.69,34500.0,66.3119,66.5318,66.2816,66.4863,34500.0
2011-03-15 15:20:00,87.7,87.97,87.7,87.9,66400.0,66.4939,66.6986,66.4939,66.6456,66400.0
2011-03-15 15:25:00,87.9,87.93,87.8,87.85,43300.0,66.6456,66.6683,66.5697,66.6076,43300.0
2011-03-15 15:30:00,87.83,87.88,87.49,87.56,81300.0,66.5925,66.6304,66.3347,66.3878,81300.0
2011-03-15 15:35:00,87.55,87.8,87.46,87.8,73200.0,66.3802,66.5697,66.3119,66.5697,73200.0
2011-03-15 15:40:00,87.81,88.03,87.77,87.97,108200.0,66.5773,66.7441,66.547,66.6986,108200.0
2011-03-15 15:45:00,87.98,87.98,87.67,87.82,141300.0,66.7062,66.7062,66.4712,66.5849,141300.0
2011-03-15 15:50:00,87.84,87.9,87.65,87.88,109400.0,66.6001,66.6456,66.456,66.6304,109400.0
2011-03-15 15:55:00,87.88,87.93,87.58,87.66,162300.0,66.6304,66.6683,66.4029,66.4636,162300.0
2011-03-16 09:30:00,87.89,88.02,87.51,87.65,182200.0,66.638,66.7365,66.3499,66.456,182200.0
2011-03-16 09:35:00,87.66,88.21,87.65,87.89,127800.0,66.4636,66.8806,66.456,66.638,127800.0
2011-03-16 09:40:00,87.89,87.9,87.49,87.87,118700.0,66.638,66.6456,66.3347,66.6228,118700.0
2011-03-16 09:45:00,87.85,87.95,87.54,87.77,53500.0,66.6076,66.6835,66.3726,66.547,53500.0
2011-03-16 09:50:00,87.74,88.25,87.68,88.23,77300.0,66.5242,66.9109,66.4788,66.8958,77300.0
2011-03-16 09:55:00,88.22,88.58,88.19,88.52,106300.0,66.8882,67.1611,66.8654,67.1156,106300.0
2011-03-16 10:00:00,88.53,88.8,88.49,88.52,113400.0,67.1232,67.3279,67.0929,67.1156,113400.0
2011-03-16 10:05:00,88.53,88.91,88.48,88.83,101000.0,67.1232,67.4113,67.0853,67.3507,101000.0
2011-03-16 10:10:00,88.83,88.91,88.62,88.73,130500.0,67.3507,67.4113,67.1915,67.2749,130500.0
2011-03-16 10:15:00,88.71,88.77,88.51,88.72,75400.0,67.2597,67.3052,67.1081,67.2673,75400.0
2011-03-16 10:20:00,88.7,88.73,88.53,88.73,54100.0,67.2521,67.2749,67.1232,67.2749,54100.0
2011-03-16 10:25:00,88.72,88.8,88.59,88.72,50000.0,67.2673,67.3279,67.1687,67.2673,50000.0
2011-03-16 10:30:00,88.73,88.84,88.38,88.5,79300.0,67.2749,67.3583,67.0095,67.1005,79300.0
2011-03-16 10:35:00,88.52,88.84,88.48,88.84,63300.0,67.1156,67.3583,67.0853,67.3583,63300.0
2011-03-16 10:40:00,88.81,88.85,88.73,88.76,40300.0,67.3355,67.3658,67.2749,67.2976,40300.0
2011-03-16 10:45:00,88.74,88.85,88.69,88.85,71000.0,67.2824,67.3658,67.2445,67.3658,71000.0
2011-03-16 10:50:00,88.84,88.85,88.79,88.81,37500.0,67.3583,67.3658,67.3204,67.3355,37500.0
2011-03-16 10:55:00,88.79,88.82,88.3,88.3,90100.0,67.3204,67.3431,66.9488,66.9488,90100.0
2011-03-16 11:00:00,88.29,88.29,87.15,87.65,185300.0,66.9413,66.9413,66.0769,66.456,185300.0
2011-03-16 11:05:00,87.67,88.13,87.04,88.08,98400.0,66.4712,66.8199,65.9935,66.782,98400.0
2011-03-16 11:10:00,88.06,88.37,87.88,88.1,91300.0,66.7669,67.0019,66.6304,66.7972,91300.0
2011-03-16 11:15:00,88.09,88.21,87.83,88.01,63800.0,66.7896,66.8806,66.5925,66.729,63800.0
2011-03-16 11:20:00,87.99,88.0,87.6,87.79,42000.0,66.7138,66.7214,66.4181,66.5622,42000.0
2011-03-16 11:25:00,87.8,87.96,87.58,87.92,64300.0,66.5697,66.691,66.4029,66.6607,64300.0
2011-03-16 11:30:00,87.93,88.28,87.93,88.27,43700.0,66.6683,66.9337,66.6683,66.9261,43700.0
2011-03-16 11:35:00,88.29,88.42,87.83,88.05,53400.0,66.9413,67.0398,66.5925,66.7593,53400.0
2011-03-16 11:40:00,88.04,88.22,87.87,88.0,41900.0,66.7517,66.8882,66.6228,66.7214,41900.0
2011-03-16 11:45:00,87.96,88.03,87.76,88.01,49200.0,66.691,66.7441,66.5394,66.729,49200.0
2011-03-16 11:50:00,88.02,88.09,87.73,87.84,57900.0,66.7365,66.7896,66.5167,66.6001,57900.0
2011-03-16 11:55:00,87.81,88.04,87.75,87.86,35900.0,66.5773,66.7517,66.5318,66.6152,35900.0
2011-03-16 12:00:00,87.85,87.86,87.5,87.5,51500.0,66.6076,66.6152,66.3423,66.3423,51500.0
2011-03-16 12:05:00,87.5,87.64,87.4,87.62,57500.0,66.3423,66.4484,66.2665,66.4333,57500.0
2011-03-16 12:10:00,87.63,87.9,87.43,87.56,51100.0,66.4408,66.6456,66.2892,66.3878,51100.0
2011-03-16 12:15:00,87.57,87.68,87.21,87.44,68900.0,66.3954,66.4788,66.1224,66.2968,68900.0
2011-03-16 12:20:00,87.45,87.76,87.36,87.73,29300.0,66.3044,66.5394,66.2361,66.5167,29300.0
2011-03-16 12:25:00,87.74,87.99,87.68,87.93,37700.0,66.5242,66.7138,66.4788,66.6683,37700.0
2011-03-16 12:30:00,87.98,88.0,87.64,87.8,50200.0,66.7062,66.7214,66.4484,66.5697,50200.0
2011-03-16 12:35:00,87.75,87.87,87.48,87.55,32300.0,66.5318,66.6228,66.3271,66.3802,32300.0
2011-03-16 12:40:00,87.54,87.85,87.5,87.65,37200.0,66.3726,66.6076,66.3423,66.456,37200.0
2011-03-16 12:45:00,87.65,87.98,87.64,87.84,26400.0,66.456,66.7062,66.4484,66.6001,26400.0
2011-03-16 12:50:00,87.83,87.92,87.68,87.8,39800.0,66.5925,66.6607,66.4788,66.5697,39800.0
2011-03-16 12:55:00,87.82,87.95,87.75,87.93,26700.0,66.5849,66.6835,66.5318,66.6683,26700.0
2011-03-16 13:00:00,87.94,88.02,87.9,87.99,35100.0,66.6759,66.7365,66.6456,66.7138,35100.0
2011-03-16 13:05:00,87.97,88.0,87.79,87.8,33600.0,66.6986,66.7214,66.5622,66.5697,33600.0
2011-03-16 13:10:00,87.81,87.85,87.66,87.69,37900.0,66.5773,66.6076,66.4636,66.4863,37900.0
2011-03-16 13:15:00,87.71,87.81,87.68,87.71,26600.0,66.5015,66.5773,66.4788,66.5015,26600.0
2011-03-16 13:20:00,87.73,87.85,87.48,87.48,32900.0,66.5167,66.6076,66.3271,66.3271,32900.0
2011-03-16 13:25:00,87.49,87.75,87.49,87.73,29700.0,66.3347,66.5318,66.3347,66.5167,29700.0
2011-03-16 13:30:00,87.72,87.79,87.43,87.58,29900.0,66.5091,66.5622,66.2892,66.4029,29900.0
2011-03-16 13:35:00,87.6,87.62,87.28,87.39,39800.0,66.4181,66.4333,66.1755,66.2589,39800.0
2011-03-16 13:40:00,87.39,87.51,87.24,87.46,69200.0,66.2589,66.3499,66.1451,66.3119,69200.0
2011-03-16 13:45:00,87.46,87.48,87.26,87.36,41200.0,66.3119,66.3271,66.1603,66.2361,41200.0
2011-03-16 13:50:00,87.35,87.58,87.28,87.3,52000.0,66.2285,66.4029,66.1755,66.1906,52000.0
2011-03-16 13:55:00,87.29,87.44,87.26,87.26,26400.0,66.1831,66.2968,66.1603,66.1603,26400.0
2011-03-16 14:00:00,87.25,87.27,87.0,87.09,55000.0,66.1527,66.1679,65.9632,66.0314,55000.0
2011-03-16 14:05:00,87.11,87.11,86.6,86.8,74200.0,66.0466,66.0466,65.6599,65.8115,74200.0
2011-03-16 14:10:00,86.8,86.81,86.1,86.48,112600.0,65.8115,65.8191,65.2808,65.5689,112600.0
2011-03-16 14:15:00,86.51,86.52,85.99,86.0,75200.0,65.5917,65.5992,65.1974,65.205,75200.0
2011-03-16 14:20:00,86.0,86.57,85.99,86.52,108800.0,65.205,65.6372,65.1974,65.5992,108800.0
2011-03-16 14:25:00,86.54,86.85,86.51,86.61,48100.0,65.6144,65.8494,65.5917,65.6675,48100.0
2011-03-16 14:30:00,86.62,86.98,86.59,86.84,46100.0,65.6751,65.948,65.6523,65.8419,46100.0
2011-03-16 14:35:00,86.84,87.3,86.8,87.24,52400.0,65.8419,66.1906,65.8115,66.1451,52400.0
2011-03-16 14:40:00,87.29,87.74,87.27,87.34,78500.0,66.1831,66.5242,66.1679,66.221,78500.0
2011-03-16 14:45:00,87.38,87.77,87.3,87.65,51800.0,66.2513,66.547,66.1906,66.456,51800.0
2011-03-16 14:50:00,87.61,87.75,87.44,87.57,49900.0,66.4257,66.5318,66.2968,66.3954,49900.0
2011-03-16 14:55:00,87.55,87.81,87.45,87.5,53700.0,66.3802,66.5773,66.3044,66.3423,53700.0
2011-03-16 15:00:00,87.49,87.74,87.41,87.66,68100.0,66.3347,66.5242,66.274,66.4636,68100.0
2011-03-16 15:05:00,87.63,87.63,87.42,87.54,40200.0,66.4408,66.4408,66.2816,66.3726,40200.0
2011-03-16 15:10:00,87.58,87.77,87.37,87.37,46300.0,66.4029,66.547,66.2437,66.2437,46300.0
2011-03-16 15:15:00,87.39,87.64,87.38,87.47,45500.0,66.2589,66.4484,66.2513,66.3195,45500.0
2011-03-16 15:20:00,87.48,87.69,87.41,87.53,55000.0,66.3271,66.4863,66.274,66.365,55000.0
2011-03-16 15:25:00,87.51,87.65,87.07,87.28,121200.0,66.3499,66.456,66.0163,66.1755,121200.0
2011-03-16 15:30:00,87.28,87.35,87.02,87.13,89200.0,66.1755,66.2285,65.9783,66.0617,89200.0
2011-03-16 15:35:00,87.14,87.37,87.06,87.06,71100.0,66.0693,66.2437,66.0087,66.0087,71100.0
2011-03-16 15:40:00,87.05,87.38,86.98,87.29,89000.0,66.0011,66.2513,65.948,66.1831,89000.0
2011-03-16 15:45:00,87.27,87.28,87.02,87.21,116400.0,66.1679,66.1755,65.9783,66.1224,116400.0
2011-03-16 15:50:00,87.21,87.22,87.0,87.15,127200.0,66.1224,66.13,65.9632,66.0769,127200.0
2011-03-16 15:55:00,87.16,87.18,86.9,86.93,105700.0,66.0845,66.0997,65.8874,65.9101,105700.0
2011-03-17 09:30:00,88.75,89.47,88.71,89.38,256700.0,67.29,67.8359,67.2597,67.7677,256700.0
2011-03-17 09:35:00,89.38,89.38,88.88,89.35,159800.0,67.7677,67.7677,67.3886,67.7449,159800.0
2011-03-17 09:40:00,89.35,89.39,88.68,88.99,86200.0,67.7449,67.7753,67.237,67.472,86200.0
2011-03-17 09:45:00,88.97,89.2,88.7,88.96,104800.0,67.4568,67.6312,67.2521,67.4492,104800.0
2011-03-17 09:50:00,88.98,89.36,88.92,89.23,108000.0,67.4644,67.7525,67.4189,67.654,108000.0
2011-03-17 09:55:00,89.26,89.81,89.23,89.68,189500.0,67.6767,68.0937,67.654,67.9951,189500.0
2011-03-17 10:00:00,89.72,90.26,89.6,89.8,310300.0,68.0255,68.4349,67.9345,68.0861,310300.0
2011-03-17 10:05:00,89.76,89.96,89.72,89.91,102000.0,68.0558,68.2074,68.0255,68.1695,102000.0
2011-03-17 10:10:00,89.93,89.96,89.41,89.52,110300.0,68.1847,68.2074,67.7904,67.8738,110300.0
2011-03-17 10:15:00,89.54,90.05,89.5,89.96,92800.0,67.889,68.2757,67.8587,68.2074,92800.0
2011-03-17 10:20:00,90.0,90.0,89.63,89.86,84700.0,68.2378,68.2378,67.9572,68.1316,84700.0
2011-03-17 10:25:00,89.88,90.02,89.67,89.72,82700.0,68.1468,68.2529,67.9876,68.0255,82700.0
2011-03-17 10:30:00,89.66,89.69,89.41,89.48,80700.0,67.98,68.0027,67.7904,67.8435,80700.0
2011-03-17 10:35:00,89.48,89.61,89.44,89.51,71500.0,67.8435,67.9421,67.8132,67.8663,71500.0
2011-03-17 10:40:00,89.48,89.54,89.1,89.18,81200.0,67.8435,67.889,67.5554,67.616,81200.0
2011-03-17 10:45:00,89.18,89.22,88.9,89.03,92400.0,67.616,67.6464,67.4038,67.5023,92400.0
2011-03-17 10:50:00,89.01,89.27,88.98,89.19,96200.0,67.4872,67.6843,67.4644,67.6236,96200.0
2011-03-17 10:55:00,89.2,89.42,89.07,89.25,80700.0,67.6312,67.798,67.5326,67.6691,80700.0
2011-03-17 11:00:00,89.29,89.47,89.28,89.35,43000.0,67.6995,67.8359,67.6919,67.7449,43000.0
2011-03-17 11:05:00,89.36,89.42,89.3,89.36,38600.0,67.7525,67.798,67.707,67.7525,38600.0
2011-03-17 11:10:00,89.35,89.36,88.95,88.95,61300.0,67.7449,67.7525,67.4417,67.4417,61300.0
2011-03-17 11:15:00,88.96,89.01,88.77,88.93,40400.0,67.4492,67.4872,67.3052,67.4265,40400.0
2011-03-17 11:20:00,88.86,88.99,88.76,88.81,36100.0,67.3734,67.472,67.2976,67.3355,36100.0
2011-03-17 11:25:00,88.82,88.96,88.66,88.76,75400.0,67.3431,67.4492,67.2218,67.2976,75400.0
2011-03-17 11:30:00,88.77,88.93,88.68,88.9,37900.0,67.3052,67.4265,67.237,67.4038,37900.0
2011-03-17 11:35:00,88.94,88.95,88.69,88.69,67600.0,67.4341,67.4417,67.2445,67.2445,67600.0
2011-03-17 11:40:00,88.68,88.73,88.55,88.67,80300.0,67.237,67.2749,67.1384,67.2294,80300.0
2011-03-17 11:45:00,88.69,88.7,88.41,88.6,58100.0,67.2445,67.2521,67.0322,67.1763,58100.0
2011-03-17 11:50:00,88.61,88.79,88.48,88.7,48300.0,67.1839,67.3204,67.0853,67.2521,48300.0
2011-03-17 11:55:00,88.67,88.79,88.44,88.5,57700.0,67.2294,67.3204,67.055,67.1005,57700.0
2011-03-17 12:00:00,88.5,88.68,88.45,88.58,41400.0,67.1005,67.237,67.0626,67.1611,41400.0
2011-03-17 12:05:00,88.56,88.72,88.52,88.67,20200.0,67.146,67.2673,67.1156,67.2294,20200.0
2011-03-17 12:10:00,88.68,88.86,88.66,88.76,38800.0,67.237,67.3734,67.2218,67.2976,38800.0
2011-03-17 12:15:00,88.76,88.87,88.66,88.66,39800.0,67.2976,67.381,67.2218,67.2218,39800.0
2011-03-17 12:20:00,88.68,88.91,88.66,88.73,73900.0,67.237,67.4113,67.2218,67.2749,73900.0
2011-03-17 12:25:00,88.72,88.78,88.61,88.63,38600.0,67.2673,67.3128,67.1839,67.199,38600.0
2011-03-17 12:30:00,88.62,88.87,88.61,88.75,90000.0,67.1915,67.381,67.1839,67.29,90000.0
2011-03-17 12:35:00,88.75,88.81,88.67,88.67,33600.0,67.29,67.3355,67.2294,67.2294,33600.0
2011-03-17 12:40:00,88.68,88.76,88.6,88.6,37300.0,67.237,67.2976,67.1763,67.1763,37300.0
2011-03-17 12:45:00,88.59,88.66,88.52,88.66,31000.0,67.1687,67.2218,67.1156,67.2218,31000.0
2011-03-17 12:50:00,88.66,88.81,88.63,88.77,22300.0,67.2218,67.3355,67.199,67.3052,22300.0
2011-03-17 12:55:00,88.78,88.82,88.61,88.62,15000.0,67.3128,67.3431,67.1839,67.1915,15000.0
2011-03-17 13:00:00,88.61,88.79,88.53,88.71,56000.0,67.1839,67.3204,67.1232,67.2597,56000.0
2011-03-17 13:05:00,88.73,88.78,88.63,88.68,34500.0,67.2749,67.3128,67.199,67.237,34500.0
2011-03-17 13:10:00,88.7,88.79,88.64,88.78,51700.0,67.2521,67.3204,67.2066,67.3128,51700.0
2011-03-17 13:15:00,88.79,88.93,88.74,88.74,95600.0,67.3204,67.4265,67.2824,67.2824,95600.0
2011-03-17 13:20:00,88.76,88.82,88.55,88.6,58200.0,67.2976,67.3431,67.1384,67.1763,58200.0
2011-03-17 13:25:00,88.57,88.63,88.18,88.23,79900.0,67.1535,67.199,66.8579,66.8958,79900.0
2011-03-17 13:30:00,88.22,88.54,88.12,88.42,82000.0,66.8882,67.1308,66.8124,67.0398,82000.0
2011-03-17 13:35:00,88.42,88.61,88.4,88.61,23400.0,67.0398,67.1839,67.0247,67.1839,23400.0
2011-03-17 13:40:00,88.57,88.58,88.31,88.34,27900.0,67.1535,67.1611,66.9564,66.9792,27900.0
2011-03-17 13:45:00,88.31,88.37,88.2,88.37,15400.0,66.9564,67.0019,66.873,67.0019,15400.0
2011-03-17 13:50:00,88.35,88.36,88.0,88.04,34000.0,66.9867,66.9943,66.7214,66.7517,34000.0
2011-03-17 13:55:00,88.07,88.38,88.05,88.32,38200.0,66.7744,67.0095,66.7593,66.964,38200.0
2011-03-17 14:00:00,88.33,88.48,88.24,88.48,44200.0,66.9716,67.0853,66.9033,67.0853,44200.0
2011-03-17 14:05:00,88.47,88.51,88.29,88.29,27900.0,67.0777,67.1081,66.9413,66.9413,27900.0
2011-03-17 14:10:00,88.28,88.37,88.12,88.21,42800.0,66.9337,67.0019,66.8124,66.8806,42800.0
2011-03-17 14:15:00,88.22,88.54,88.16,88.54,44100.0,66.8882,67.1308,66.8427,67.1308,44100.0
2011-03-17 14:20:00,88.54,88.7,88.48,88.66,69200.0,67.1308,67.2521,67.0853,67.2218,69200.0
2011-03-17 14:25:00,88.67,88.88,88.62,88.79,70000.0,67.2294,67.3886,67.1915,67.3204,70000.0
2011-03-17 14:30:00,88.78,88.94,88.73,88.94,70300.0,67.3128,67.4341,67.2749,67.4341,70300.0
2011-03-17 14:35:00,88.93,89.05,88.93,88.97,39600.0,67.4265,67.5175,67.4265,67.4568,39600.0
2011-03-17 14:40:00,88.97,89.2,88.97,89.17,61400.0,67.4568,67.6312,67.4568,67.6085,61400.0
2011-03-17 14:45:00,89.16,89.24,89.07,89.09,69300.0,67.6009,67.6615,67.5326,67.5478,69300.0
2011-03-17 14:50:00,89.09,89.35,89.04,89.33,55200.0,67.5478,67.7449,67.5099,67.7298,55200.0
2011-03-17 14:55:00,89.33,89.45,89.25,89.31,75800.0,67.7298,67.8208,67.6691,67.7146,75800.0
2011-03-17 15:00:00,89.32,89.38,89.16,89.28,67800.0,67.7222,67.7677,67.6009,67.6919,67800.0
2011-03-17 15:05:00,89.25,89.34,89.17,89.21,45300.0,67.6691,67.7374,67.6085,67.6388,45300.0
2011-03-17 15:10:00,89.21,89.23,89.14,89.21,18700.0,67.6388,67.654,67.5857,67.6388,18700.0
2011-03-17 15:15:00,89.21,89.26,89.04,89.15,37600.0,67.6388,67.6767,67.5099,67.5933,37600.0
2011-03-17 15:20:00,89.13,89.22,89.08,89.1,32900.0,67.5781,67.6464,67.5402,67.5554,32900.0
2011-03-17 15:25:00,89.08,89.09,88.91,89.05,42400.0,67.5402,67.5478,67.4113,67.5175,42400.0
2011-03-17 15:30:00,89.03,89.16,88.96,89.05,56800.0,67.5023,67.6009,67.4492,67.5175,56800.0
2011-03-17 15:35:00,89.02,89.42,89.02,89.42,65400.0,67.4947,67.798,67.4947,67.798,65400.0
2011-03-17 15:40:00,89.42,89.46,89.3,89.38,92100.0,67.798,67.8283,67.707,67.7677,92100.0
2011-03-17 15:45:00,89.38,89.72,89.37,89.52,167800.0,67.7677,68.0255,67.7601,67.8738,167800.0
2011-03-17 15:50:00,89.52,89.53,89.34,89.51,140800.0,67.8738,67.8814,67.7374,67.8663,140800.0
2011-03-17 15:55:00,89.5,89.53,89.22,89.36,206500.0,67.8587,67.8814,67.6464,67.7525,206500.0
2011-03-18 09:30:00,91.01,91.24,90.8,91.18,525500.0,69.0036,69.1779,68.8443,69.1324,525500.0
2011-03-18 09:35:00,91.22,91.48,91.19,91.28,165100.0,69.1628,69.3599,69.14,69.2083,165100.0
2011-03-18 09:40:00,91.29,91.33,91.13,91.21,82600.0,69.2158,69.2462,69.0945,69.1552,82600.0
2011-03-18 09:45:00,91.2,91.27,90.87,91.08,86900.0,69.1476,69.2007,68.8974,69.0566,86900.0
2011-03-18 09:50:00,91.08,91.24,91.08,91.2,52600.0,69.0566,69.1779,69.0566,69.1476,52600.0
2011-03-18 09:55:00,91.22,91.32,91.06,91.17,81300.0,69.1628,69.2386,69.0415,69.1249,81300.0
2011-03-18 10:00:00,91.19,91.28,90.98,91.05,116800.0,69.14,69.2083,68.9808,69.0339,116800.0
2011-03-18 10:05:00,91.05,91.16,90.87,90.96,77000.0,69.0339,69.1173,68.8974,68.9656,77000.0
2011-03-18 10:10:00,90.97,91.01,90.63,90.69,113900.0,68.9732,69.0036,68.7154,68.7609,113900.0
2011-03-18 10:15:00,90.68,90.94,90.64,90.9,64700.0,68.7533,68.9505,68.723,68.9201,64700.0
2011-03-18 10:20:00,90.89,90.89,90.67,90.82,64200.0,68.9126,68.9126,68.7458,68.8595,64200.0
2011-03-18 10:25:00,90.83,90.84,90.5,90.6,59100.0,68.8671,68.8747,68.6169,68.6927,59100.0
2011-03-18 10:30:00,90.59,90.61,90.4,90.45,83300.0,68.6851,68.7003,68.541,68.579,83300.0
2011-03-18 10:35:00,90.47,90.58,90.4,90.58,45300.0,68.5941,68.6775,68.541,68.6775,45300.0
2011-03-18 10:40:00,90.58,90.79,90.54,90.79,44200.0,68.6775,68.8367,68.6472,68.8367,44200.0
2011-03-18 10:45:00,90.78,90.89,90.77,90.87,42300.0,68.8292,68.9126,68.8216,68.8974,42300.0
2011-03-18 10:50:00,90.89,90.91,90.74,90.81,30700.0,68.9126,68.9277,68.7988,68.8519,30700.0
2011-03-18 10:55:00,90.8,90.8,90.6,90.74,27400.0,68.8443,68.8443,68.6927,68.7988,27400.0
2011-03-18 11:00:00,90.73,90.91,90.65,90.78,28800.0,68.7913,68.9277,68.7306,68.8292,28800.0
2011-03-18 11:05:00,90.76,90.8,90.55,90.6,24100.0,68.814,68.8443,68.6548,68.6927,24100.0
2011-03-18 11:10:00,90.61,90.77,90.59,90.7,29200.0,68.7003,68.8216,68.6851,68.7685,29200.0
2011-03-18 11:15:00,90.71,90.75,90.59,90.65,43300.0,68.7761,68.8064,68.6851,68.7306,43300.0
2011-03-18 11:20:00,90.67,90.74,90.59,90.67,28400.0,68.7458,68.7988,68.6851,68.7458,28400.0
2011-03-18 11:25:00,90.67,90.72,90.54,90.59,95000.0,68.7458,68.7837,68.6472,68.6851,95000.0
2011-03-18 11:30:00,90.57,90.72,90.55,90.58,41000.0,68.6699,68.7837,68.6548,68.6775,41000.0
2011-03-18 11:35:00,90.57,90.83,90.54,90.7,57400.0,68.6699,68.8671,68.6472,68.7685,57400.0
2011-03-18 11:40:00,90.71,90.8,90.4,90.49,27900.0,68.7761,68.8443,68.541,68.6093,27900.0
2011-03-18 11:45:00,90.49,90.56,90.3,90.53,26500.0,68.6093,68.6624,68.4652,68.6396,26500.0
2011-03-18 11:50:00,90.5,90.63,90.5,90.57,30100.0,68.6169,68.7154,68.6169,68.6699,30100.0
2011-03-18 11:55:00,90.55,90.63,90.49,90.57,18000.0,68.6548,68.7154,68.6093,68.6699,18000.0
2011-03-18 12:00:00,90.57,90.57,90.48,90.51,14200.0,68.6699,68.6699,68.6017,68.6245,14200.0
2011-03-18 12:05:00,90.52,90.65,90.49,90.59,14600.0,68.632,68.7306,68.6093,68.6851,14600.0
2011-03-18 12:10:00,90.58,90.58,90.39,90.51,13100.0,68.6775,68.6775,68.5335,68.6245,13100.0
2011-03-18 12:15:00,90.54,90.57,90.44,90.5,11900.0,68.6472,68.6699,68.5714,68.6169,11900.0
2011-03-18 12:20:00,90.51,90.74,90.48,90.67,16900.0,68.6245,68.7988,68.6017,68.7458,16900.0
2011-03-18 12:25:00,90.69,90.72,90.54,90.59,62300.0,68.7609,68.7837,68.6472,68.6851,62300.0
2011-03-18 12:30:00,90.6,90.64,90.5,90.52,27500.0,68.6927,68.723,68.6169,68.632,27500.0
2011-03-18 12:35:00,90.53,90.53,90.39,90.46,23900.0,68.6396,68.6396,68.5335,68.5865,23900.0
2011-03-18 12:40:00,90.46,90.54,90.39,90.46,31100.0,68.5865,68.6472,68.5335,68.5865,31100.0
2011-03-18 12:45:00,90.49,90.68,90.46,90.63,27500.0,68.6093,68.7533,68.5865,68.7154,27500.0
2011-03-18 12:50:00,90.63,90.68,90.56,90.6,54500.0,68.7154,68.7533,68.6624,68.6927,54500.0
2011-03-18 12:55:00,90.61,90.7,90.56,90.57,44500.0,68.7003,68.7685,68.6624,68.6699,44500.0
2011-03-18 13:00:00,90.56,90.67,90.54,90.65,23800.0,68.6624,68.7458,68.6472,68.7306,23800.0
2011-03-18 13:05:00,90.65,90.68,90.61,90.64,25800.0,68.7306,68.7533,68.7003,68.723,25800.0
2011-03-18 13:10:00,90.65,90.67,90.54,90.54,19900.0,68.7306,68.7458,68.6472,68.6472,19900.0
2011-03-18 13:15:00,90.54,90.7,90.54,90.67,13800.0,68.6472,68.7685,68.6472,68.7458,13800.0
2011-03-18 13:20:00,90.67,90.67,90.55,90.61,16900.0,68.7458,68.7458,68.6548,68.7003,16900.0
2011-03-18 13:25:00,90.6,90.63,90.48,90.6,29100.0,68.6927,68.7154,68.6017,68.6927,29100.0
2011-03-18 13:30:00,90.61,90.65,90.52,90.56,18800.0,68.7003,68.7306,68.632,68.6624,18800.0
2011-03-18 13:35:00,90.56,90.69,90.56,90.61,45000.0,68.6624,68.7609,68.6624,68.7003,45000.0
2011-03-18 13:40:00,90.6,90.61,90.42,90.46,28300.0,68.6927,68.7003,68.5562,68.5865,28300.0
2011-03-18 13:45:00,90.48,90.63,90.48,90.59,14000.0,68.6017,68.7154,68.6017,68.6851,14000.0
2011-03-18 13:50:00,90.59,90.63,90.5,90.5,27400.0,68.6851,68.7154,68.6169,68.6169,27400.0
2011-03-18 13:55:00,90.49,90.59,90.44,90.52,16000.0,68.6093,68.6851,68.5714,68.632,16000.0
2011-03-18 14:00:00,90.53,90.53,90.34,90.37,45500.0,68.6396,68.6396,68.4956,68.5183,45500.0
2011-03-18 14:05:00,90.36,90.42,90.3,90.4,36500.0,68.5107,68.5562,68.4652,68.541,36500.0
2011-03-18 14:10:00,90.4,90.4,90.25,90.25,48700.0,68.541,68.541,68.4273,68.4273,48700.0
2011-03-18 14:15:00,90.24,90.28,90.04,90.05,46800.0,68.4197,68.4501,68.2681,68.2757,46800.0
2011-03-18 14:20:00,90.07,90.3,90.04,90.23,27400.0,68.2908,68.4652,68.2681,68.4122,27400.0
2011-03-18 14:25:00,90.22,90.27,90.06,90.25,49400.0,68.4046,68.4425,68.2833,68.4273,49400.0
2011-03-18 14:30:00,90.26,90.3,90.09,90.09,24900.0,68.4349,68.4652,68.306,68.306,24900.0
2011-03-18 14:35:00,90.09,90.24,90.07,90.17,59100.0,68.306,68.4197,68.2908,68.3667,59100.0
2011-03-18 14:40:00,90.16,90.21,90.14,90.19,42400.0,68.3591,68.397,68.3439,68.3818,42400.0
2011-03-18 14:45:00,90.18,90.19,90.05,90.09,38300.0,68.3742,68.3818,68.2757,68.306,38300.0
2011-03-18 14:50:00,90.1,90.2,89.99,89.99,42500.0,68.3136,68.3894,68.2302,68.2302,42500.0
2011-03-18 14:55:00,90.01,90.03,89.73,89.89,101500.0,68.2454,68.2605,68.0331,68.1544,101500.0
2011-03-18 15:00:00,89.88,89.93,89.81,89.82,51700.0,68.1468,68.1847,68.0937,68.1013,51700.0
2011-03-18 15:05:00,89.81,89.89,89.74,89.82,48200.0,68.0937,68.1544,68.0406,68.1013,48200.0
2011-03-18 15:10:00,89.83,89.84,89.67,89.72,72700.0,68.1089,68.1165,67.9876,68.0255,72700.0
2011-03-18 15:15:00,89.72,89.81,89.67,89.79,64100.0,68.0255,68.0937,67.9876,68.0785,64100.0
2011-03-18 15:20:00,89.8,89.84,89.71,89.84,68800.0,68.0861,68.1165,68.0179,68.1165,68800.0
2011-03-18 15:25:00,89.82,89.86,89.81,89.85,68900.0,68.1013,68.1316,68.0937,68.124,68900.0
2011-03-18 15:30:00,89.85,90.06,89.82,89.97,72500.0,68.124,68.2833,68.1013,68.215,72500.0
2011-03-18 15:35:00,89.97,90.07,89.94,90.03,52100.0,68.215,68.2908,68.1923,68.2605,52100.0
2011-03-18 15:40:00,90.02,90.09,89.92,90.05,106600.0,68.2529,68.306,68.1771,68.2757,106600.0
2011-03-18 15:45:00,90.06,90.11,89.91,89.96,181300.0,68.2833,68.3212,68.1695,68.2074,181300.0
2011-03-18 15:50:00,89.95,90.04,89.9,90.0,107500.0,68.1999,68.2681,68.162,68.2378,107500.0
2011-03-18 15:55:00,90.01,90.2,90.01,90.09,434000.0,68.2454,68.3894,68.2454,68.306,434000.0
2011-03-21 09:30:00,91.48,92.0,91.36,91.98,185900.0,69.3599,69.7542,69.2689,69.739,185900.0
2011-03-21 09:35:00,91.98,91.98,91.53,91.63,82200.0,69.739,69.739,69.3978,69.4736,82200.0
2011-03-21 09:40:00,91.67,91.81,91.44,91.8,68000.0,69.504,69.6101,69.3296,69.6025,68000.0
2011-03-21 09:45:00,91.78,91.99,91.71,91.97,64700.0,69.5874,69.7466,69.5343,69.7314,64700.0
2011-03-21 09:50:00,91.97,92.05,91.67,91.79,96000.0,69.7314,69.7921,69.504,69.5949,96000.0
2011-03-21 09:55:00,91.79,91.96,91.75,91.96,47300.0,69.5949,69.7238,69.5646,69.7238,47300.0
2011-03-21 10:00:00,91.88,92.06,91.85,91.96,63200.0,69.6632,69.7997,69.6404,69.7238,63200.0
2011-03-21 10:05:00,91.95,92.19,91.95,92.08,68700.0,69.7163,69.8982,69.7163,69.8148,68700.0
2011-03-21 10:10:00,92.08,92.15,92.04,92.08,37600.0,69.8148,69.8679,69.7845,69.8148,37600.0
2011-03-21 10:15:00,92.05,92.21,91.94,92.16,66300.0,69.7921,69.9134,69.7087,69.8755,66300.0
2011-03-21 10:20:00,92.16,92.3,92.13,92.23,54800.0,69.8755,69.9816,69.8527,69.9286,54800.0
2011-03-21 10:25:00,92.24,92.34,92.22,92.34,47000.0,69.9361,70.012,69.921,70.012,47000.0
2011-03-21 10:30:00,92.34,92.35,92.1,92.15,48000.0,70.012,70.0195,69.83,69.8679,48000.0
2011-03-21 10:35:00,92.12,92.3,92.12,92.25,46200.0,69.8451,69.9816,69.8451,69.9437,46200.0
2011-03-21 10:40:00,92.24,92.3,92.21,92.27,43900.0,69.9361,69.9816,69.9134,69.9589,43900.0
2011-03-21 10:45:00,92.26,92.28,92.14,92.14,83500.0,69.9513,69.9665,69.8603,69.8603,83500.0
2011-03-21 10:50:00,92.15,92.2,92.0,92.18,62400.0,69.8679,69.9058,69.7542,69.8906,62400.0
2011-03-21 10:55:00,92.18,92.28,92.1,92.28,56800.0,69.8906,69.9665,69.83,69.9665,56800.0
2011-03-21 11:00:00,92.28,92.39,92.23,92.35,61900.0,69.9665,70.0499,69.9286,70.0195,61900.0
2011-03-21 11:05:00,92.34,92.4,92.27,92.29,42200.0,70.012,70.0574,69.9589,69.974,42200.0
2011-03-21 11:10:00,92.31,92.37,92.29,92.36,41100.0,69.9892,70.0347,69.974,70.0271,41100.0
2011-03-21 11:15:00,92.36,92.44,92.33,92.44,83800.0,70.0271,70.0878,70.0044,70.0878,83800.0
2011-03-21 11:20:00,92.44,92.46,92.34,92.4,41600.0,70.0878,70.1029,70.012,70.0574,41600.0
2011-03-21 11:25:00,92.41,92.44,92.26,92.27,53100.0,70.065,70.0878,69.9513,69.9589,53100.0
2011-03-21 11:30:00,92.26,92.4,92.25,92.28,47600.0,69.9513,70.0574,69.9437,69.9665,47600.0
2011-03-21 11:35:00,92.27,92.32,92.11,92.11,80600.0,69.9589,69.9968,69.8376,69.8376,80600.0
2011-03-21 11:40:00,92.1,92.24,92.08,92.13,40500.0,69.83,69.9361,69.8148,69.8527,40500.0
2011-03-21 11:45:00,92.13,92.23,92.05,92.22,34000.0,69.8527,69.9286,69.7921,69.921,34000.0
2011-03-21 11:50:00,92.22,92.25,92.06,92.06,26400.0,69.921,69.9437,69.7997,69.7997,26400.0
2011-03-21 11:55:00,92.06,92.12,92.03,92.06,40800.0,69.7997,69.8451,69.7769,69.7997,40800.0
2011-03-21 12:00:00,92.07,92.1,92.02,92.07,41400.0,69.8072,69.83,69.7693,69.8072,41400.0
2011-03-21 12:05:00,92.07,92.08,91.92,92.0,24700.0,69.8072,69.8148,69.6935,69.7542,24700.0
2011-03-21 12:10:00,91.97,91.99,91.85,91.91,41000.0,69.7314,69.7466,69.6404,69.6859,41000.0
2011-03-21 12:15:00,91.91,91.99,91.9,91.9,21700.0,69.6859,69.7466,69.6783,69.6783,21700.0
2011-03-21 12:20:00,91.9,91.9,91.74,91.76,44700.0,69.6783,69.6783,69.557,69.5722,44700.0
2011-03-21 12:25:00,91.75,91.82,91.7,91.82,41800.0,69.5646,69.6177,69.5267,69.6177,41800.0
2011-03-21 12:30:00,91.82,91.84,91.7,91.75,49400.0,69.6177,69.6329,69.5267,69.5646,49400.0
2011-03-21 12:35:00,91.75,91.85,91.7,91.78,97800.0,69.5646,69.6404,69.5267,69.5874,97800.0
2011-03-21 12:40:00,91.77,91.81,91.64,91.74,43200.0,69.5798,69.6101,69.4812,69.557,43200.0
2011-03-21 12:45:00,91.72,91.78,91.66,91.7,33400.0,69.5419,69.5874,69.4964,69.5267,33400.0
2011-03-21 12:50:00,91.7,91.8,91.65,91.8,51100.0,69.5267,69.6025,69.4888,69.6025,51100.0
2011-03-21 12:55:00,91.8,91.89,91.78,91.89,22700.0,69.6025,69.6708,69.5874,69.6708,22700.0
2011-03-21 13:00:00,91.89,91.92,91.82,91.91,31300.0,69.6708,69.6935,69.6177,69.6859,31300.0
2011-03-21 13:05:00,91.91,91.96,91.87,91.93,28400.0,69.6859,69.7238,69.6556,69.7011,28400.0
2011-03-21 13:10:00,91.93,91.95,91.82,91.91,55500.0,69.7011,69.7163,69.6177,69.6859,55500.0
2011-03-21 13:15:00,91.89,91.94,91.81,91.87,19000.0,69.6708,69.7087,69.6101,69.6556,19000.0
2011-03-21 13:20:00,91.85,91.86,91.7,91.84,40100.0,69.6404,69.648,69.5267,69.6329,40100.0
2011-03-21 13:25:00,91.84,91.85,91.59,91.73,27800.0,69.6329,69.6404,69.4433,69.5495,27800.0
2011-03-21 13:30:00,91.75,91.76,91.63,91.69,29800.0,69.5646,69.5722,69.4736,69.5191,29800.0
2011-03-21 13:35:00,91.7,91.75,91.66,91.72,40800.0,69.5267,69.5646,69.4964,69.5419,40800.0
2011-03-21 13:40:00,91.73,91.74,91.63,91.7,20000.0,69.5495,69.557,69.4736,69.5267,20000.0
2011-03-21 13:45:00,91.7,91.82,91.69,91.77,68700.0,69.5267,69.6177,69.5191,69.5798,68700.0
2011-03-21 13:50:00,91.77,91.89,91.74,91.89,15100.0,69.5798,69.6708,69.557,69.6708,15100.0
2011-03-21 13:55:00,91.88,92.06,91.88,92.02,35800.0,69.6632,69.7997,69.6632,69.7693,35800.0
2011-03-21 14:00:00,92.01,92.06,91.93,91.94,25700.0,69.7617,69.7997,69.7011,69.7087,25700.0
2011-03-21 14:05:00,91.95,91.95,91.74,91.74,67000.0,69.7163,69.7163,69.557,69.557,67000.0
2011-03-21 14:10:00,91.74,91.9,91.74,91.86,35500.0,69.557,69.6783,69.557,69.648,35500.0
2011-03-21 14:15:00,91.86,91.92,91.8,91.81,26100.0,69.648,69.6935,69.6025,69.6101,26100.0
2011-03-21 14:20:00,91.84,91.88,91.72,91.74,15000.0,69.6329,69.6632,69.5419,69.557,15000.0
2011-03-21 14:25:00,91.73,91.91,91.72,91.88,32800.0,69.5495,69.6859,69.5419,69.6632,32800.0
2011-03-21 14:30:00,91.88,92.0,91.88,91.96,30400.0,69.6632,69.7542,69.6632,69.7238,30400.0
2011-03-21 14:35:00,91.96,92.02,91.91,91.98,21000.0,69.7238,69.7693,69.6859,69.739,21000.0
2011-03-21 14:40:00,91.98,92.0,91.84,91.87,28000.0,69.739,69.7542,69.6329,69.6556,28000.0
2011-03-21 14:45:00,91.87,91.95,91.8,91.84,33300.0,69.6556,69.7163,69.6025,69.6329,33300.0
2011-03-21 14:50:00,91.84,91.87,91.68,91.78,21500.0,69.6329,69.6556,69.5115,69.5874,21500.0
2011-03-21 14:55:00,91.78,91.84,91.69,91.7,22300.0,69.5874,69.6329,69.5191,69.5267,22300.0
2011-03-21 15:00:00,91.67,91.77,91.66,91.7,43200.0,69.504,69.5798,69.4964,69.5267,43200.0
2011-03-21 15:05:00,91.7,91.7,91.63,91.66,93800.0,69.5267,69.5267,69.4736,69.4964,93800.0
2011-03-21 15:10:00,91.67,91.68,91.52,91.56,42800.0,69.504,69.5115,69.3902,69.4206,42800.0
2011-03-21 15:15:00,91.56,91.62,91.52,91.6,33700.0,69.4206,69.4661,69.3902,69.4509,33700.0
2011-03-21 15:20:00,91.59,91.6,91.4,91.52,48300.0,69.4433,69.4509,69.2992,69.3902,48300.0
2011-03-21 15:25:00,91.52,91.53,91.42,91.45,37800.0,69.3902,69.3978,69.3144,69.3372,37800.0
2011-03-21 15:30:00,91.47,91.53,91.42,91.5,67100.0,69.3523,69.3978,69.3144,69.3751,67100.0
2011-03-21 15:35:00,91.5,91.5,91.44,91.47,106000.0,69.3751,69.3751,69.3296,69.3523,106000.0
2011-03-21 15:40:00,91.48,91.52,91.42,91.5,105400.0,69.3599,69.3902,69.3144,69.3751,105400.0
2011-03-21 15:45:00,91.5,91.58,91.45,91.54,133600.0,69.3751,69.4357,69.3372,69.4054,133600.0
2011-03-21 15:50:00,91.54,91.58,91.47,91.53,161200.0,69.4054,69.4357,69.3523,69.3978,161200.0
2011-03-21 15:55:00,91.53,91.64,91.53,91.6,218900.0,69.3978,69.4812,69.3978,69.4509,218900.0
2011-03-22 09:30:00,91.77,91.77,91.13,91.68,114900.0,69.5798,69.5798,69.0945,69.5115,114900.0
2011-03-22 09:35:00,91.68,91.68,91.18,91.37,47100.0,69.5115,69.5115,69.1324,69.2765,47100.0
2011-03-22 09:40:00,91.39,91.4,90.8,90.85,76800.0,69.2917,69.2992,68.8443,68.8822,76800.0
2011-03-22 09:45:00,90.82,90.91,90.61,90.7,62200.0,68.8595,68.9277,68.7003,68.7685,62200.0
2011-03-22 09:50:00,90.68,90.99,90.67,90.93,29600.0,68.7533,68.9884,68.7458,68.9429,29600.0
2011-03-22 09:55:00,90.97,91.17,90.66,90.67,61700.0,68.9732,69.1249,68.7382,68.7458,61700.0
2011-03-22 10:00:00,90.68,90.86,90.67,90.74,47100.0,68.7533,68.8898,68.7458,68.7988,47100.0
2011-03-22 10:05:00,90.73,90.88,90.71,90.79,32100.0,68.7913,68.905,68.7761,68.8367,32100.0
2011-03-22 10:10:00,90.78,90.78,90.5,90.58,62300.0,68.8292,68.8292,68.6169,68.6775,62300.0
2011-03-22 10:15:00,90.53,90.8,90.5,90.79,61100.0,68.6396,68.8443,68.6169,68.8367,61100.0
2011-03-22 10:20:00,90.78,90.97,90.72,90.73,51800.0,68.8292,68.9732,68.7837,68.7913,51800.0
2011-03-22 10:25:00,90.73,90.98,90.65,90.95,89700.0,68.7913,68.9808,68.7306,68.9581,89700.0
2011-03-22 10:30:00,90.93,90.99,90.84,90.91,86200.0,68.9429,68.9884,68.8747,68.9277,86200.0
2011-03-22 10:35:00,90.91,91.06,90.84,90.96,40200.0,68.9277,69.0415,68.8747,68.9656,40200.0
2011-03-22 10:40:00,90.96,91.16,90.85,90.9,46200.0,68.9656,69.1173,68.8822,68.9201,46200.0
2011-03-22 10:45:00,90.91,90.99,90.8,90.8,36200.0,68.9277,68.9884,68.8443,68.8443,36200.0
2011-03-22 10:50:00,90.81,90.94,90.63,90.72,46500.0,68.8519,68.9505,68.7154,68.7837,46500.0
2011-03-22 10:55:00,90.71,90.73,90.33,90.37,60200.0,68.7761,68.7913,68.488,68.5183,60200.0
2011-03-22 11:00:00,90.39,90.64,90.38,90.63,34700.0,68.5335,68.723,68.5259,68.7154,34700.0
2011-03-22 11:05:00,90.64,90.65,90.41,90.57,37700.0,68.723,68.7306,68.5486,68.6699,37700.0
2011-03-22 11:10:00,90.58,90.58,90.22,90.22,63500.0,68.6775,68.6775,68.4046,68.4046,63500.0
2011-03-22 11:15:00,90.23,90.35,90.19,90.31,49700.0,68.4122,68.5031,68.3818,68.4728,49700.0
2011-03-22 11:20:00,90.34,90.47,90.26,90.47,23900.0,68.4956,68.5941,68.4349,68.5941,23900.0
2011-03-22 11:25:00,90.47,90.53,90.29,90.42,34200.0,68.5941,68.6396,68.4576,68.5562,34200.0
2011-03-22 11:30:00,90.42,90.42,90.16,90.26,33200.0,68.5562,68.5562,68.3591,68.4349,33200.0
2011-03-22 11:35:00,90.26,90.43,90.25,90.35,23500.0,68.4349,68.5638,68.4273,68.5031,23500.0
2011-03-22 11:40:00,90.33,90.47,90.31,90.43,26100.0,68.488,68.5941,68.4728,68.5638,26100.0
2011-03-22 11:45:00,90.42,90.51,90.36,90.5,30000.0,68.5562,68.6245,68.5107,68.6169,30000.0
2011-03-22 11:50:00,90.52,90.62,90.51,90.59,25400.0,68.632,68.7079,68.6245,68.6851,25400.0
2011-03-22 11:55:00,90.6,90.61,90.46,90.54,32200.0,68.6927,68.7003,68.5865,68.6472,32200.0
2011-03-22 12:00:00,90.55,90.64,90.55,90.58,30400.0,68.6548,68.723,68.6548,68.6775,30400.0
2011-03-22 12:05:00,90.57,90.62,90.45,90.54,30600.0,68.6699,68.7079,68.579,68.6472,30600.0
2011-03-22 12:10:00,90.55,90.69,90.52,90.63,24400.0,68.6548,68.7609,68.632,68.7154,24400.0
2011-03-22 12:15:00,90.62,90.69,90.56,90.59,25500.0,68.7079,68.7609,68.6624,68.6851,25500.0
2011-03-22 12:20:00,90.62,90.73,90.57,90.71,28000.0,68.7079,68.7913,68.6699,68.7761,28000.0
2011-03-22 12:25:00,90.72,90.8,90.59,90.78,87000.0,68.7837,68.8443,68.6851,68.8292,87000.0
2011-03-22 12:30:00,90.79,90.81,90.7,90.77,29300.0,68.8367,68.8519,68.7685,68.8216,29300.0
2011-03-22 12:35:00,90.76,90.77,90.66,90.68,38200.0,68.814,68.8216,68.7382,68.7533,38200.0
2011-03-22 12:40:00,90.71,90.79,90.63,90.73,40600.0,68.7761,68.8367,68.7154,68.7913,40600.0
2011-03-22 12:45:00,90.73,90.88,90.72,90.82,16200.0,68.7913,68.905,68.7837,68.8595,16200.0
2011-03-22 12:50:00,90.83,90.86,90.7,90.78,13700.0,68.8671,68.8898,68.7685,68.8292,13700.0
2011-03-22 12:55:00,90.8,90.84,90.76,90.84,15000.0,68.8443,68.8747,68.814,68.8747,15000.0
2011-03-22 13:00:00,90.85,90.86,90.67,90.74,16100.0,68.8822,68.8898,68.7458,68.7988,16100.0
2011-03-22 13:05:00,90.75,90.78,90.64,90.65,12300.0,68.8064,68.8292,68.723,68.7306,12300.0
2011-03-22 13:10:00,90.66,90.78,90.64,90.77,26600.0,68.7382,68.8292,68.723,68.8216,26600.0
2011-03-22 13:15:00,90.78,90.79,90.69,90.78,16600.0,68.8292,68.8367,68.7609,68.8292,16600.0
2011-03-22 13:20:00,90.75,90.75,90.51,90.58,35200.0,68.8064,68.8064,68.6245,68.6775,35200.0
2011-03-22 13:25:00,90.58,90.64,90.51,90.64,35100.0,68.6775,68.723,68.6245,68.723,35100.0
2011-03-22 13:30:00,90.64,90.75,90.51,90.75,23400.0,68.723,68.8064,68.6245,68.8064,23400.0
2011-03-22 13:35:00,90.74,90.84,90.67,90.71,21600.0,68.7988,68.8747,68.7458,68.7761,21600.0
2011-03-22 13:40:00,90.72,90.8,90.68,90.72,36200.0,68.7837,68.8443,68.7533,68.7837,36200.0
2011-03-22 13:45:00,90.73,90.85,90.73,90.8,42400.0,68.7913,68.8822,68.7913,68.8443,42400.0
2011-03-22 13:50:00,90.82,90.85,90.77,90.83,37800.0,68.8595,68.8822,68.8216,68.8671,37800.0
2011-03-22 13:55:00,90.84,90.95,90.79,90.9,34800.0,68.8747,68.9581,68.8367,68.9201,34800.0
2011-03-22 14:00:00,90.9,90.96,90.86,90.92,27700.0,68.9201,68.9656,68.8898,68.9353,27700.0
2011-03-22 14:05:00,90.93,90.95,90.77,90.77,27000.0,68.9429,68.9581,68.8216,68.8216,27000.0
2011-03-22 14:10:00,90.8,90.92,90.77,90.86,49300.0,68.8443,68.9353,68.8216,68.8898,49300.0
2011-03-22 14:15:00,90.86,90.96,90.74,90.84,33600.0,68.8898,68.9656,68.7988,68.8747,33600.0
2011-03-22 14:20:00,90.84,90.86,90.71,90.79,20500.0,68.8747,68.8898,68.7761,68.8367,20500.0
2011-03-22 14:25:00,90.78,90.83,90.67,90.75,24500.0,68.8292,68.8671,68.7458,68.8064,24500.0
2011-03-22 14:30:00,90.75,90.9,90.69,90.87,38300.0,68.8064,68.9201,68.7609,68.8974,38300.0
2011-03-22 14:35:00,90.88,90.91,90.77,90.78,22300.0,68.905,68.9277,68.8216,68.8292,22300.0
2011-03-22 14:40:00,90.82,91.0,90.76,90.98,121600.0,68.8595,68.996,68.814,68.9808,121600.0
2011-03-22 14:45:00,90.93,90.95,90.78,90.83,58500.0,68.9429,68.9581,68.8292,68.8671,58500.0
2011-03-22 14:50:00,90.82,90.88,90.69,90.86,62700.0,68.8595,68.905,68.7609,68.8898,62700.0
2011-03-22 14:55:00,90.87,91.0,90.86,90.95,31300.0,68.8974,68.996,68.8898,68.9581,31300.0
2011-03-22 15:00:00,90.95,91.07,90.9,91.02,54000.0,68.9581,69.049,68.9201,69.0111,54000.0
2011-03-22 15:05:00,91.01,91.11,90.98,91.07,31800.0,69.0036,69.0794,68.9808,69.049,31800.0
2011-03-22 15:10:00,91.05,91.16,91.04,91.08,42600.0,69.0339,69.1173,69.0263,69.0566,42600.0
2011-03-22 15:15:00,91.1,91.1,91.01,91.04,20100.0,69.0718,69.0718,69.0036,69.0263,20100.0
2011-03-22 15:20:00,91.02,91.11,91.0,91.1,31600.0,69.0111,69.0794,68.996,69.0718,31600.0
2011-03-22 15:25:00,91.11,91.17,91.05,91.07,33200.0,69.0794,69.1249,69.0339,69.049,33200.0
2011-03-22 15:30:00,91.07,91.16,91.04,91.04,49200.0,69.049,69.1173,69.0263,69.0263,49200.0
2011-03-22 15:35:00,91.04,91.09,91.0,91.01,37900.0,69.0263,69.0642,68.996,69.0036,37900.0
2011-03-22 15:40:00,91.01,91.03,90.9,91.03,44500.0,69.0036,69.0187,68.9201,69.0187,44500.0
2011-03-22 15:45:00,91.04,91.09,90.92,90.93,56500.0,69.0263,69.0642,68.9353,68.9429,56500.0
2011-03-22 15:50:00,90.94,91.03,90.9,90.9,67300.0,68.9505,69.0187,68.9201,68.9201,67300.0
2011-03-22 15:55:00,90.92,91.06,90.92,91.04,129100.0,68.9353,69.0415,68.9353,69.0263,129100.0
2011-03-23 09:30:00,90.75,90.98,90.6,90.89,52300.0,68.8064,68.9808,68.6927,68.9126,52300.0
2011-03-23 09:35:00,90.89,90.89,90.6,90.71,32900.0,68.9126,68.9126,68.6927,68.7761,32900.0
2011-03-23 09:40:00,90.71,90.71,90.31,90.4,45400.0,68.7761,68.7761,68.4728,68.541,45400.0
2011-03-23 09:45:00,90.41,90.55,90.32,90.49,55000.0,68.5486,68.6548,68.4804,68.6093,55000.0
2011-03-23 09:50:00,90.49,90.69,90.44,90.45,62000.0,68.6093,68.7609,68.5714,68.579,62000.0
2011-03-23 09:55:00,90.49,90.78,90.47,90.53,30400.0,68.6093,68.8292,68.5941,68.6396,30400.0
2011-03-23 10:00:00,90.52,90.53,90.25,90.4,53300.0,68.632,68.6396,68.4273,68.541,53300.0
2011-03-23 10:05:00,90.41,90.49,90.24,90.36,25700.0,68.5486,68.6093,68.4197,68.5107,25700.0
2011-03-23 10:10:00,90.37,90.4,90.23,90.33,46900.0,68.5183,68.541,68.4122,68.488,46900.0
2011-03-23 10:15:00,90.33,90.35,90.2,90.23,55800.0,68.488,68.5031,68.3894,68.4122,55800.0
2011-03-23 10:20:00,90.23,90.37,90.22,90.26,26700.0,68.4122,68.5183,68.4046,68.4349,26700.0
2011-03-23 10:25:00,90.24,90.36,90.18,90.3,38600.0,68.4197,68.5107,68.3742,68.4652,38600.0
2011-03-23 10:30:00,90.3,90.39,90.17,90.23,43700.0,68.4652,68.5335,68.3667,68.4122,43700.0
2011-03-23 10:35:00,90.23,90.25,90.12,90.21,61100.0,68.4122,68.4273,68.3288,68.397,61100.0
2011-03-23 10:40:00,90.2,90.29,90.12,90.29,40000.0,68.3894,68.4576,68.3288,68.4576,40000.0
2011-03-23 10:45:00,90.28,90.34,90.17,90.27,59900.0,68.4501,68.4956,68.3667,68.4425,59900.0
2011-03-23 10:50:00,90.26,90.54,90.22,90.42,32600.0,68.4349,68.6472,68.4046,68.5562,32600.0
2011-03-23 10:55:00,90.47,90.48,90.23,90.36,52900.0,68.5941,68.6017,68.4122,68.5107,52900.0
2011-03-23 11:00:00,90.38,90.5,90.35,90.5,17700.0,68.5259,68.6169,68.5031,68.6169,17700.0
2011-03-23 11:05:00,90.5,90.65,90.44,90.55,25400.0,68.6169,68.7306,68.5714,68.6548,25400.0
2011-03-23 11:10:00,90.58,90.78,90.56,90.7,21700.0,68.6775,68.8292,68.6624,68.7685,21700.0
2011-03-23 11:15:00,90.69,90.75,90.65,90.66,8200.0,68.7609,68.8064,68.7306,68.7382,8200.0
2011-03-23 11:20:00,90.68,90.74,90.61,90.74,10900.0,68.7533,68.7988,68.7003,68.7988,10900.0
2011-03-23 11:25:00,90.71,90.84,90.71,90.77,25000.0,68.7761,68.8747,68.7761,68.8216,25000.0
2011-03-23 11:30:00,90.8,90.92,90.8,90.87,27300.0,68.8443,68.9353,68.8443,68.8974,27300.0
2011-03-23 11:35:00,90.89,90.96,90.77,90.89,10300.0,68.9126,68.9656,68.8216,68.9126,10300.0
2011-03-23 11:40:00,90.9,90.94,90.81,90.86,22200.0,68.9201,68.9505,68.8519,68.8898,22200.0
2011-03-23 11:45:00,90.84,90.97,90.78,90.86,31200.0,68.8747,68.9732,68.8292,68.8898,31200.0
2011-03-23 11:50:00,90.84,90.92,90.75,90.81,15100.0,68.8747,68.9353,68.8064,68.8519,15100.0
2011-03-23 11:55:00,90.77,90.83,90.64,90.71,17200.0,68.8216,68.8671,68.723,68.7761,17200.0
2011-03-23 12:00:00,90.71,90.77,90.63,90.67,21600.0,68.7761,68.8216,68.7154,68.7458,21600.0
2011-03-23 12:05:00,90.68,90.77,90.59,90.61,20000.0,68.7533,68.8216,68.6851,68.7003,20000.0
2011-03-23 12:10:00,90.63,90.65,90.52,90.58,14200.0,68.7154,68.7306,68.632,68.6775,14200.0
2011-03-23 12:15:00,90.58,90.63,90.52,90.63,21900.0,68.6775,68.7154,68.632,68.7154,21900.0
2011-03-23 12:20:00,90.62,90.75,90.55,90.69,74900.0,68.7079,68.8064,68.6548,68.7609,74900.0
2011-03-23 12:25:00,90.69,90.87,90.63,90.83,65300.0,68.7609,68.8974,68.7154,68.8671,65300.0
2011-03-23 12:30:00,90.82,90.98,90.82,90.87,37400.0,68.8595,68.9808,68.8595,68.8974,37400.0
2011-03-23 12:35:00,90.89,90.89,90.78,90.79,9200.0,68.9126,68.9126,68.8292,68.8367,9200.0
2011-03-23 12:40:00,90.81,90.97,90.81,90.88,20500.0,68.8519,68.9732,68.8519,68.905,20500.0
2011-03-23 12:45:00,90.9,90.95,90.83,90.88,51800.0,68.9201,68.9581,68.8671,68.905,51800.0
2011-03-23 12:50:00,90.88,90.89,90.79,90.86,19000.0,68.905,68.9126,68.8367,68.8898,19000.0
2011-03-23 12:55:00,90.84,90.91,90.8,90.85,33500.0,68.8747,68.9277,68.8443,68.8822,33500.0
2011-03-23 13:00:00,90.86,90.9,90.75,90.76,35100.0,68.8898,68.9201,68.8064,68.814,35100.0
2011-03-23 13:05:00,90.75,90.77,90.69,90.71,17200.0,68.8064,68.8216,68.7609,68.7761,17200.0
2011-03-23 13:10:00,90.72,90.8,90.66,90.77,15100.0,68.7837,68.8443,68.7382,68.8216,15100.0
2011-03-23 13:15:00,90.78,90.96,90.78,90.85,22900.0,68.8292,68.9656,68.8292,68.8822,22900.0
2011-03-23 13:20:00,90.83,90.87,90.82,90.83,8600.0,68.8671,68.8974,68.8595,68.8671,8600.0
2011-03-23 13:25:00,90.85,90.85,90.76,90.8,10200.0,68.8822,68.8822,68.814,68.8443,10200.0
2011-03-23 13:30:00,90.82,90.94,90.78,90.87,47100.0,68.8595,68.9505,68.8292,68.8974,47100.0
2011-03-23 13:35:00,90.87,90.9,90.81,90.9,15400.0,68.8974,68.9201,68.8519,68.9201,15400.0
2011-03-23 13:40:00,90.9,90.9,90.81,90.88,23600.0,68.9201,68.9201,68.8519,68.905,23600.0
2011-03-23 13:45:00,90.91,90.95,90.83,90.86,18100.0,68.9277,68.9581,68.8671,68.8898,18100.0
2011-03-23 13:50:00,90.88,90.97,90.88,90.95,35200.0,68.905,68.9732,68.905,68.9581,35200.0
2011-03-23 13:55:00,90.96,90.99,90.82,90.84,24800.0,68.9656,68.9884,68.8595,68.8747,24800.0
2011-03-23 14:00:00,90.84,90.87,90.76,90.78,15100.0,68.8747,68.8974,68.814,68.8292,15100.0
2011-03-23 14:05:00,90.77,90.86,90.76,90.86,34900.0,68.8216,68.8898,68.814,68.8898,34900.0
2011-03-23 14:10:00,90.86,90.86,90.75,90.84,15900.0,68.8898,68.8898,68.8064,68.8747,15900.0
2011-03-23 14:15:00,90.83,90.87,90.8,90.83,7600.0,68.8671,68.8974,68.8443,68.8671,7600.0
2011-03-23 14:20:00,90.81,90.86,90.74,90.74,9200.0,68.8519,68.8898,68.7988,68.7988,9200.0
2011-03-23 14:25:00,90.75,90.85,90.75,90.8,34000.0,68.8064,68.8822,68.8064,68.8443,34000.0
2011-03-23 14:30:00,90.81,90.83,90.76,90.83,33200.0,68.8519,68.8671,68.814,68.8671,33200.0
2011-03-23 14:35:00,90.82,90.83,90.77,90.83,12100.0,68.8595,68.8671,68.8216,68.8671,12100.0
2011-03-23 14:40:00,90.82,91.06,90.82,91.04,36700.0,68.8595,69.0415,68.8595,69.0263,36700.0
2011-03-23 14:45:00,91.06,91.15,91.0,91.13,19500.0,69.0415,69.1097,68.996,69.0945,19500.0
2011-03-23 14:50:00,91.14,91.35,91.14,91.35,61400.0,69.1021,69.2613,69.1021,69.2613,61400.0
2011-03-23 14:55:00,91.34,91.44,91.31,91.4,55400.0,69.2538,69.3296,69.231,69.2992,55400.0
2011-03-23 15:00:00,91.4,91.43,91.29,91.34,50600.0,69.2992,69.322,69.2158,69.2538,50600.0
2011-03-23 15:05:00,91.34,91.34,91.2,91.25,15500.0,69.2538,69.2538,69.1476,69.1855,15500.0
2011-03-23 15:10:00,91.25,91.36,91.21,91.29,56400.0,69.1855,69.2689,69.1552,69.2158,56400.0
2011-03-23 15:15:00,91.3,91.38,91.29,91.32,65300.0,69.2234,69.2841,69.2158,69.2386,65300.0
2011-03-23 15:20:00,91.33,91.45,91.29,91.38,59800.0,69.2462,69.3372,69.2158,69.2841,59800.0
2011-03-23 15:25:00,91.38,91.49,91.32,91.47,89600.0,69.2841,69.3675,69.2386,69.3523,89600.0
2011-03-23 15:30:00,91.48,91.53,91.45,91.48,130800.0,69.3599,69.3978,69.3372,69.3599,130800.0
2011-03-23 15:35:00,91.48,91.57,91.47,91.56,90700.0,69.3599,69.4281,69.3523,69.4206,90700.0
2011-03-23 15:40:00,91.56,91.57,91.47,91.47,51000.0,69.4206,69.4281,69.3523,69.3523,51000.0
2011-03-23 15:45:00,91.49,91.53,91.37,91.42,107400.0,69.3675,69.3978,69.2765,69.3144,107400.0
2011-03-23 15:50:00,91.44,91.54,91.4,91.5,111700.0,69.3296,69.4054,69.2992,69.3751,111700.0
2011-03-23 15:55:00,91.49,91.5,91.38,91.38,140600.0,69.3675,69.3751,69.2841,69.2841,140600.0
2011-03-24 09:30:00,92.09,92.25,91.86,91.91,98100.0,69.8224,69.9437,69.648,69.6859,98100.0
2011-03-24 09:35:00,91.9,91.95,91.61,91.8,128200.0,69.6783,69.7163,69.4585,69.6025,128200.0
2011-03-24 09:40:00,91.79,91.92,91.56,91.84,94300.0,69.5949,69.6935,69.4206,69.6329,94300.0
2011-03-24 09:45:00,91.84,91.9,91.63,91.72,44700.0,69.6329,69.6783,69.4736,69.5419,44700.0
2011-03-24 09:50:00,91.71,91.81,91.46,91.56,68600.0,69.5343,69.6101,69.3447,69.4206,68600.0
2011-03-24 09:55:00,91.55,91.67,91.46,91.5,34700.0,69.413,69.504,69.3447,69.3751,34700.0
2011-03-24 10:00:00,91.51,91.78,91.35,91.78,37600.0,69.3826,69.5874,69.2613,69.5874,37600.0
2011-03-24 10:05:00,91.78,91.78,91.5,91.52,47200.0,69.5874,69.5874,69.3751,69.3902,47200.0
2011-03-24 10:10:00,91.53,91.53,91.25,91.44,35300.0,69.3978,69.3978,69.1855,69.3296,35300.0
2011-03-24 10:15:00,91.43,91.59,91.36,91.54,37000.0,69.322,69.4433,69.2689,69.4054,37000.0
2011-03-24 10:20:00,91.56,91.77,91.56,91.77,27600.0,69.4206,69.5798,69.4206,69.5798,27600.0
2011-03-24 10:25:00,91.77,91.96,91.67,91.87,38300.0,69.5798,69.7238,69.504,69.6556,38300.0
2011-03-24 10:30:00,91.84,91.98,91.84,91.97,30400.0,69.6329,69.739,69.6329,69.7314,30400.0
2011-03-24 10:35:00,91.98,92.08,91.9,92.08,59800.0,69.739,69.8148,69.6783,69.8148,59800.0
2011-03-24 10:40:00,92.08,92.16,92.0,92.07,46200.0,69.8148,69.8755,69.7542,69.8072,46200.0
2011-03-24 10:45:00,92.09,92.12,91.79,91.82,22600.0,69.8224,69.8451,69.5949,69.6177,22600.0
2011-03-24 10:50:00,91.8,92.08,91.8,92.0,24600.0,69.6025,69.8148,69.6025,69.7542,24600.0
2011-03-24 10:55:00,92.02,92.45,92.02,92.42,77700.0,69.7693,70.0954,69.7693,70.0726,77700.0
2011-03-24 11:00:00,92.42,92.45,92.33,92.41,34000.0,70.0726,70.0954,70.0044,70.065,34000.0
2011-03-24 11:05:00,92.42,92.7,92.41,92.64,121700.0,70.0726,70.2849,70.065,70.2394,121700.0
2011-03-24 11:10:00,92.64,92.7,92.51,92.57,41900.0,70.2394,70.2849,70.1408,70.1863,41900.0
2011-03-24 11:15:00,92.57,92.57,92.38,92.48,20100.0,70.1863,70.1863,70.0423,70.1181,20100.0
2011-03-24 11:20:00,92.48,92.66,92.47,92.58,47500.0,70.1181,70.2546,70.1105,70.1939,47500.0
2011-03-24 11:25:00,92.57,92.65,92.5,92.6,37200.0,70.1863,70.247,70.1333,70.2091,37200.0
2011-03-24 11:30:00,92.59,92.64,92.54,92.55,31400.0,70.2015,70.2394,70.1636,70.1712,31400.0
2011-03-24 11:35:00,92.55,92.62,92.51,92.6,19600.0,70.1712,70.2242,70.1408,70.2091,19600.0
2011-03-24 11:40:00,92.61,92.61,92.53,92.55,25800.0,70.2167,70.2167,70.156,70.1712,25800.0
2011-03-24 11:45:00,92.56,92.59,92.51,92.55,20800.0,70.1788,70.2015,70.1408,70.1712,20800.0
2011-03-24 11:50:00,92.57,92.58,92.46,92.5,26200.0,70.1863,70.1939,70.1029,70.1333,26200.0
2011-03-24 11:55:00,92.49,92.59,92.44,92.55,59100.0,70.1257,70.2015,70.0878,70.1712,59100.0
2011-03-24 12:00:00,92.52,92.61,92.52,92.59,45700.0,70.1484,70.2167,70.1484,70.2015,45700.0
2011-03-24 12:05:00,92.6,92.65,92.53,92.56,30200.0,70.2091,70.247,70.156,70.1788,30200.0
2011-03-24 12:10:00,92.57,92.89,92.56,92.88,112900.0,70.1863,70.429,70.1788,70.4214,112900.0
2011-03-24 12:15:00,92.85,93.0,92.85,92.96,89400.0,70.3986,70.5124,70.3986,70.482,89400.0
2011-03-24 12:20:00,92.96,93.0,92.93,92.99,35600.0,70.482,70.5124,70.4593,70.5048,35600.0
2011-03-24 12:25:00,92.99,93.05,92.96,92.99,48000.0,70.5048,70.5503,70.482,70.5048,48000.0
2011-03-24 12:30:00,92.99,92.99,92.78,92.85,40800.0,70.5048,70.5048,70.3456,70.3986,40800.0
2011-03-24 12:35:00,92.85,92.97,92.82,92.83,25300.0,70.3986,70.4896,70.3759,70.3835,25300.0
2011-03-24 12:40:00,92.82,92.85,92.66,92.66,11800.0,70.3759,70.3986,70.2546,70.2546,11800.0
2011-03-24 12:45:00,92.66,92.81,92.64,92.78,32900.0,70.2546,70.3683,70.2394,70.3456,32900.0
2011-03-24 12:50:00,92.78,92.81,92.6,92.67,28800.0,70.3456,70.3683,70.2091,70.2622,28800.0
2011-03-24 12:55:00,92.68,92.69,92.61,92.68,16600.0,70.2697,70.2773,70.2167,70.2697,16600.0
2011-03-24 13:00:00,92.69,92.69,92.59,92.69,13400.0,70.2773,70.2773,70.2015,70.2773,13400.0
2011-03-24 13:05:00,92.67,92.74,92.59,92.66,15300.0,70.2622,70.3152,70.2015,70.2546,15300.0
2011-03-24 13:10:00,92.66,92.83,92.66,92.83,24700.0,70.2546,70.3835,70.2546,70.3835,24700.0
2011-03-24 13:15:00,92.83,92.92,92.78,92.92,23300.0,70.3835,70.4517,70.3456,70.4517,23300.0
2011-03-24 13:20:00,92.92,92.92,92.74,92.84,16200.0,70.4517,70.4517,70.3152,70.3911,16200.0
2011-03-24 13:25:00,92.83,92.88,92.8,92.87,11600.0,70.3835,70.4214,70.3607,70.4138,11600.0
2011-03-24 13:30:00,92.86,92.88,92.78,92.83,15200.0,70.4062,70.4214,70.3456,70.3835,15200.0
2011-03-24 13:35:00,92.82,92.83,92.74,92.75,11900.0,70.3759,70.3835,70.3152,70.3228,11900.0
2011-03-24 13:40:00,92.75,92.83,92.69,92.83,21200.0,70.3228,70.3835,70.2773,70.3835,21200.0
2011-03-24 13:45:00,92.83,92.86,92.44,92.67,99600.0,70.3835,70.4062,70.0878,70.2622,99600.0
2011-03-24 13:50:00,92.69,92.77,92.6,92.72,23000.0,70.2773,70.338,70.2091,70.3001,23000.0
2011-03-24 13:55:00,92.73,92.92,92.73,92.87,42300.0,70.3077,70.4517,70.3077,70.4138,42300.0
2011-03-24 14:00:00,92.87,92.98,92.84,92.95,32100.0,70.4138,70.4972,70.3911,70.4745,32100.0
2011-03-24 14:05:00,92.96,93.0,92.93,92.97,28900.0,70.482,70.5124,70.4593,70.4896,28900.0
2011-03-24 14:10:00,92.96,92.98,92.9,92.94,32200.0,70.482,70.4972,70.4365,70.4669,32200.0
2011-03-24 14:15:00,92.95,92.98,92.84,92.96,32900.0,70.4745,70.4972,70.3911,70.482,32900.0
2011-03-24 14:20:00,92.97,93.0,92.88,92.91,30100.0,70.4896,70.5124,70.4214,70.4441,30100.0
2011-03-24 14:25:00,92.91,92.94,92.85,92.91,17100.0,70.4441,70.4669,70.3986,70.4441,17100.0
2011-03-24 14:30:00,92.9,92.97,92.89,92.97,30700.0,70.4365,70.4896,70.429,70.4896,30700.0
2011-03-24 14:35:00,92.97,93.02,92.94,92.98,41900.0,70.4896,70.5275,70.4669,70.4972,41900.0
2011-03-24 14:40:00,92.98,93.1,92.93,93.05,39000.0,70.4972,70.5882,70.4593,70.5503,39000.0
2011-03-24 14:45:00,93.04,93.13,93.01,93.12,89700.0,70.5427,70.6109,70.5199,70.6033,89700.0
2011-03-24 14:50:00,93.12,93.2,93.07,93.07,80400.0,70.6033,70.664,70.5654,70.5654,80400.0
2011-03-24 14:55:00,93.1,93.11,92.97,93.04,37200.0,70.5882,70.5958,70.4896,70.5427,37200.0
2011-03-24 15:00:00,93.03,93.06,92.9,92.99,43300.0,70.5351,70.5579,70.4365,70.5048,43300.0
2011-03-24 15:05:00,93.0,93.03,92.96,93.01,40300.0,70.5124,70.5351,70.482,70.5199,40300.0
2011-03-24 15:10:00,93.01,93.15,92.98,93.13,38400.0,70.5199,70.6261,70.4972,70.6109,38400.0
2011-03-24 15:15:00,93.15,93.26,93.13,93.24,113200.0,70.6261,70.7095,70.6109,70.6943,113200.0
2011-03-24 15:20:00,93.24,93.38,93.2,93.31,76600.0,70.6943,70.8005,70.664,70.7474,76600.0
2011-03-24 15:25:00,93.31,93.33,93.23,93.27,56000.0,70.7474,70.7626,70.6867,70.7171,56000.0
2011-03-24 15:30:00,93.27,93.39,93.22,93.22,52000.0,70.7171,70.8081,70.6792,70.6792,52000.0
2011-03-24 15:35:00,93.23,93.34,93.12,93.17,68500.0,70.6867,70.7702,70.6033,70.6413,68500.0
2011-03-24 15:40:00,93.17,93.18,93.08,93.13,60300.0,70.6413,70.6488,70.573,70.6109,60300.0
2011-03-24 15:45:00,93.13,93.19,93.07,93.14,74400.0,70.6109,70.6564,70.5654,70.6185,74400.0
2011-03-24 15:50:00,93.14,93.19,93.07,93.19,88900.0,70.6185,70.6564,70.5654,70.6564,88900.0
2011-03-24 15:55:00,93.19,93.22,93.15,93.2,93100.0,70.6564,70.6792,70.6261,70.664,93100.0
2011-03-25 09:30:00,93.4,93.5,93.19,93.5,86800.0,70.8156,70.8915,70.6564,70.8915,86800.0
2011-03-25 09:35:00,93.48,93.5,92.7,92.7,75800.0,70.8763,70.8915,70.2849,70.2849,75800.0
2011-03-25 09:40:00,92.76,93.11,92.71,93.08,67700.0,70.3304,70.5958,70.2925,70.573,67700.0
2011-03-25 09:45:00,93.05,93.45,93.0,93.41,60100.0,70.5503,70.8536,70.5124,70.8232,60100.0
2011-03-25 09:50:00,93.41,93.65,93.34,93.5,47500.0,70.8232,71.0052,70.7702,70.8915,47500.0
2011-03-25 09:55:00,93.46,93.53,93.32,93.52,57200.0,70.8611,70.9142,70.755,70.9066,57200.0
2011-03-25 10:00:00,93.53,93.7,93.49,93.7,43800.0,70.9142,71.0431,70.8839,71.0431,43800.0
2011-03-25 10:05:00,93.7,93.76,93.63,93.76,57300.0,71.0431,71.0886,70.99,71.0886,57300.0
2011-03-25 10:10:00,93.74,93.96,93.71,93.91,79700.0,71.0734,71.2402,71.0507,71.2023,79700.0
2011-03-25 10:15:00,93.89,93.95,93.72,93.77,40500.0,71.1872,71.2327,71.0583,71.0962,40500.0
2011-03-25 10:20:00,93.77,93.86,93.71,93.8,31300.0,71.0962,71.1644,71.0507,71.1189,31300.0
2011-03-25 10:25:00,93.82,93.98,93.8,93.95,43400.0,71.1341,71.2554,71.1189,71.2327,43400.0
2011-03-25 10:30:00,93.93,94.13,93.87,94.13,72100.0,71.2175,71.3691,71.172,71.3691,72100.0
2011-03-25 10:35:00,94.13,94.13,93.94,94.01,40200.0,71.3691,71.3691,71.2251,71.2781,40200.0
2011-03-25 10:40:00,94.02,94.18,93.99,94.15,51300.0,71.2857,71.407,71.263,71.3843,51300.0
2011-03-25 10:45:00,94.16,94.37,94.12,94.3,75400.0,71.3919,71.5511,71.3615,71.498,75400.0
2011-03-25 10:50:00,94.3,94.43,94.18,94.4,64000.0,71.498,71.5966,71.407,71.5738,64000.0
2011-03-25 10:55:00,94.37,94.44,94.34,94.38,30900.0,71.5511,71.6042,71.5283,71.5587,30900.0
2011-03-25 11:00:00,94.39,94.47,94.38,94.46,54500.0,71.5663,71.6269,71.5587,71.6193,54500.0
2011-03-25 11:05:00,94.45,94.47,94.35,94.41,44200.0,71.6117,71.6269,71.5359,71.5814,44200.0
2011-03-25 11:10:00,94.41,94.43,94.23,94.3,35900.0,71.5814,71.5966,71.4449,71.498,35900.0
2011-03-25 11:15:00,94.3,94.5,94.2,94.49,114300.0,71.498,71.6497,71.4222,71.6421,114300.0
2011-03-25 11:20:00,94.5,94.5,94.33,94.42,36100.0,71.6497,71.6497,71.5208,71.589,36100.0
2011-03-25 11:25:00,94.41,94.45,94.28,94.39,40700.0,71.5814,71.6117,71.4829,71.5663,40700.0
2011-03-25 11:30:00,94.39,94.47,94.32,94.38,31800.0,71.5663,71.6269,71.5132,71.5587,31800.0
2011-03-25 11:35:00,94.38,94.45,94.34,94.4,35000.0,71.5587,71.6117,71.5283,71.5738,35000.0
2011-03-25 11:40:00,94.4,94.46,94.38,94.46,24200.0,71.5738,71.6193,71.5587,71.6193,24200.0
2011-03-25 11:45:00,94.46,94.57,94.42,94.53,52800.0,71.6193,71.7027,71.589,71.6724,52800.0
2011-03-25 11:50:00,94.51,94.62,94.46,94.6,69100.0,71.6572,71.7406,71.6193,71.7255,69100.0
2011-03-25 11:55:00,94.58,94.69,94.54,94.69,49900.0,71.7103,71.7937,71.68,71.7937,49900.0
2011-03-25 12:00:00,94.69,94.7,94.6,94.66,45100.0,71.7937,71.8013,71.7255,71.771,45100.0
2011-03-25 12:05:00,94.65,94.74,94.61,94.73,39900.0,71.7634,71.8316,71.7331,71.824,39900.0
2011-03-25 12:10:00,94.73,94.79,94.71,94.78,41200.0,71.824,71.8695,71.8089,71.862,41200.0
2011-03-25 12:15:00,94.78,94.92,94.77,94.9,78100.0,71.862,71.9681,71.8544,71.9529,78100.0
2011-03-25 12:20:00,94.91,94.93,94.88,94.92,56600.0,71.9605,71.9757,71.9378,71.9681,56600.0
2011-03-25 12:25:00,94.92,94.94,94.8,94.84,55300.0,71.9681,71.9833,71.8771,71.9074,55300.0
2011-03-25 12:30:00,94.85,94.86,94.73,94.73,42100.0,71.915,71.9226,71.824,71.824,42100.0
2011-03-25 12:35:00,94.75,94.79,94.68,94.72,61500.0,71.8392,71.8695,71.7861,71.8165,61500.0
2011-03-25 12:40:00,94.69,94.74,94.56,94.59,45500.0,71.7937,71.8316,71.6952,71.7179,45500.0
2011-03-25 12:45:00,94.57,94.72,94.57,94.72,23100.0,71.7027,71.8165,71.7027,71.8165,23100.0
2011-03-25 12:50:00,94.71,94.77,94.68,94.71,21800.0,71.8089,71.8544,71.7861,71.8089,21800.0
2011-03-25 12:55:00,94.7,94.78,94.64,94.64,78800.0,71.8013,71.862,71.7558,71.7558,78800.0
2011-03-25 13:00:00,94.64,94.71,94.61,94.62,76100.0,71.7558,71.8089,71.7331,71.7406,76100.0
2011-03-25 13:05:00,94.62,94.74,94.61,94.69,36900.0,71.7406,71.8316,71.7331,71.7937,36900.0
2011-03-25 13:10:00,94.69,94.79,94.62,94.75,51200.0,71.7937,71.8695,71.7406,71.8392,51200.0
2011-03-25 13:15:00,94.73,94.75,94.66,94.7,32100.0,71.824,71.8392,71.771,71.8013,32100.0
2011-03-25 13:20:00,94.7,94.76,94.64,94.75,26700.0,71.8013,71.8468,71.7558,71.8392,26700.0
2011-03-25 13:25:00,94.74,94.77,94.66,94.7,27100.0,71.8316,71.8544,71.771,71.8013,27100.0
2011-03-25 13:30:00,94.69,94.74,94.63,94.71,34200.0,71.7937,71.8316,71.7482,71.8089,34200.0
2011-03-25 13:35:00,94.71,94.8,94.68,94.79,28200.0,71.8089,71.8771,71.7861,71.8695,28200.0
2011-03-25 13:40:00,94.79,94.83,94.73,94.74,30400.0,71.8695,71.8999,71.824,71.8316,30400.0
2011-03-25 13:45:00,94.74,94.85,94.74,94.8,37200.0,71.8316,71.915,71.8316,71.8771,37200.0
2011-03-25 13:50:00,94.82,94.87,94.78,94.83,36900.0,71.8923,71.9302,71.862,71.8999,36900.0
2011-03-25 13:55:00,94.82,94.83,94.71,94.78,32400.0,71.8923,71.8999,71.8089,71.862,32400.0
2011-03-25 14:00:00,94.8,94.87,94.75,94.75,45600.0,71.8771,71.9302,71.8392,71.8392,45600.0
2011-03-25 14:05:00,94.74,94.85,94.74,94.81,27200.0,71.8316,71.915,71.8316,71.8847,27200.0
2011-03-25 14:10:00,94.82,94.86,94.76,94.76,25600.0,71.8923,71.9226,71.8468,71.8468,25600.0
2011-03-25 14:15:00,94.77,94.85,94.6,94.64,29300.0,71.8544,71.915,71.7255,71.7558,29300.0
2011-03-25 14:20:00,94.64,94.69,94.57,94.61,28600.0,71.7558,71.7937,71.7027,71.7331,28600.0
2011-03-25 14:25:00,94.61,94.67,94.55,94.58,33200.0,71.7331,71.7786,71.6876,71.7103,33200.0
2011-03-25 14:30:00,94.58,94.64,94.5,94.57,49300.0,71.7103,71.7558,71.6497,71.7027,49300.0
2011-03-25 14:35:00,94.58,94.64,94.5,94.52,65600.0,71.7103,71.7558,71.6497,71.6648,65600.0
2011-03-25 14:40:00,94.53,94.57,94.45,94.46,33300.0,71.6724,71.7027,71.6117,71.6193,33300.0
2011-03-25 14:45:00,94.47,94.6,94.47,94.51,24200.0,71.6269,71.7255,71.6269,71.6572,24200.0
2011-03-25 14:50:00,94.53,94.61,94.5,94.55,21900.0,71.6724,71.7331,71.6497,71.6876,21900.0
2011-03-25 14:55:00,94.55,94.56,94.47,94.51,18000.0,71.6876,71.6952,71.6269,71.6572,18000.0
2011-03-25 15:00:00,94.54,94.55,94.48,94.52,14400.0,71.68,71.6876,71.6345,71.6648,14400.0
2011-03-25 15:05:00,94.53,94.59,94.5,94.54,34200.0,71.6724,71.7179,71.6497,71.68,34200.0
2011-03-25 15:10:00,94.53,94.59,94.49,94.57,62900.0,71.6724,71.7179,71.6421,71.7027,62900.0
2011-03-25 15:15:00,94.57,94.57,94.47,94.5,55900.0,71.7027,71.7027,71.6269,71.6497,55900.0
2011-03-25 15:20:00,94.49,94.53,94.35,94.37,33100.0,71.6421,71.6724,71.5359,71.5511,33100.0
2011-03-25 15:25:00,94.37,94.39,94.28,94.34,25700.0,71.5511,71.5663,71.4829,71.5283,25700.0
2011-03-25 15:30:00,94.33,94.4,94.28,94.29,43500.0,71.5208,71.5738,71.4829,71.4904,43500.0
2011-03-25 15:35:00,94.29,94.4,94.28,94.36,49100.0,71.4904,71.5738,71.4829,71.5435,49100.0
2011-03-25 15:40:00,94.36,94.46,94.34,94.39,44600.0,71.5435,71.6193,71.5283,71.5663,44600.0
2011-03-25 15:45:00,94.4,94.45,94.2,94.23,111900.0,71.5738,71.6117,71.4222,71.4449,111900.0
2011-03-25 15:50:00,94.23,94.26,94.15,94.2,57700.0,71.4449,71.4677,71.3843,71.4222,57700.0
2011-03-25 15:55:00,94.2,94.32,94.2,94.21,89600.0,71.4222,71.5132,71.4222,71.4298,89600.0
2011-03-28 09:30:00,94.67,94.71,94.02,94.42,93700.0,71.7786,71.8089,71.2857,71.589,93700.0
2011-03-28 09:35:00,94.43,94.52,94.15,94.42,64700.0,71.5966,71.6648,71.3843,71.589,64700.0
2011-03-28 09:40:00,94.44,94.58,94.31,94.42,47000.0,71.6042,71.7103,71.5056,71.589,47000.0
2011-03-28 09:45:00,94.41,94.7,94.36,94.55,56000.0,71.5814,71.8013,71.5435,71.6876,56000.0
2011-03-28 09:50:00,94.54,94.77,94.43,94.75,52500.0,71.68,71.8544,71.5966,71.8392,52500.0
2011-03-28 09:55:00,94.76,94.8,94.56,94.61,39600.0,71.8468,71.8771,71.6952,71.7331,39600.0
2011-03-28 10:00:00,94.65,94.85,94.52,94.66,76200.0,71.7634,71.915,71.6648,71.771,76200.0
2011-03-28 10:05:00,94.64,94.87,94.64,94.82,69300.0,71.7558,71.9302,71.7558,71.8923,69300.0
2011-03-28 10:10:00,94.83,94.88,94.62,94.88,34000.0,71.8999,71.9378,71.7406,71.9378,34000.0
2011-03-28 10:15:00,94.89,94.91,94.8,94.84,33600.0,71.9454,71.9605,71.8771,71.9074,33600.0
2011-03-28 10:20:00,94.88,94.92,94.81,94.87,36200.0,71.9378,71.9681,71.8847,71.9302,36200.0
2011-03-28 10:25:00,94.87,94.94,94.84,94.92,46300.0,71.9302,71.9833,71.9074,71.9681,46300.0
2011-03-28 10:30:00,94.88,94.94,94.83,94.91,45100.0,71.9378,71.9833,71.8999,71.9605,45100.0
2011-03-28 10:35:00,94.9,94.95,94.81,94.91,64500.0,71.9529,71.9908,71.8847,71.9605,64500.0
2011-03-28 10:40:00,94.91,94.96,94.86,94.95,44100.0,71.9605,71.9984,71.9226,71.9908,44100.0
2011-03-28 10:45:00,94.96,94.98,94.89,94.92,40100.0,71.9984,72.0136,71.9454,71.9681,40100.0
2011-03-28 10:50:00,94.94,94.97,94.75,94.78,62000.0,71.9833,72.006,71.8392,71.862,62000.0
2011-03-28 10:55:00,94.78,94.87,94.74,94.74,47200.0,71.862,71.9302,71.8316,71.8316,47200.0
2011-03-28 11:00:00,94.73,94.79,94.61,94.71,47700.0,71.824,71.8695,71.7331,71.8089,47700.0
2011-03-28 11:05:00,94.71,94.78,94.6,94.67,41700.0,71.8089,71.862,71.7255,71.7786,41700.0
2011-03-28 11:10:00,94.67,94.7,94.59,94.64,42700.0,71.7786,71.8013,71.7179,71.7558,42700.0
2011-03-28 11:15:00,94.64,94.73,94.56,94.61,51600.0,71.7558,71.824,71.6952,71.7331,51600.0
2011-03-28 11:20:00,94.61,94.75,94.6,94.66,29600.0,71.7331,71.8392,71.7255,71.771,29600.0
2011-03-28 11:25:00,94.66,94.77,94.61,94.72,37900.0,71.771,71.8544,71.7331,71.8165,37900.0
2011-03-28 11:30:00,94.72,94.78,94.63,94.67,27900.0,71.8165,71.862,71.7482,71.7786,27900.0
2011-03-28 11:35:00,94.67,94.69,94.57,94.66,37000.0,71.7786,71.7937,71.7027,71.771,37000.0
2011-03-28 11:40:00,94.65,94.67,94.58,94.6,40700.0,71.7634,71.7786,71.7103,71.7255,40700.0
2011-03-28 11:45:00,94.6,94.6,94.48,94.5,39800.0,71.7255,71.7255,71.6345,71.6497,39800.0
2011-03-28 11:50:00,94.51,94.61,94.5,94.57,24100.0,71.6572,71.7331,71.6497,71.7027,24100.0
2011-03-28 11:55:00,94.57,94.62,94.53,94.53,16400.0,71.7027,71.7406,71.6724,71.6724,16400.0
2011-03-28 12:00:00,94.53,94.6,94.51,94.55,15800.0,71.6724,71.7255,71.6572,71.6876,15800.0
2011-03-28 12:05:00,94.55,94.59,94.49,94.55,14900.0,71.6876,71.7179,71.6421,71.6876,14900.0
2011-03-28 12:10:00,94.54,94.58,94.5,94.58,8600.0,71.68,71.7103,71.6497,71.7103,8600.0
2011-03-28 12:15:00,94.59,94.6,94.44,94.44,38300.0,71.7179,71.7255,71.6042,71.6042,38300.0
2011-03-28 12:20:00,94.46,94.55,94.43,94.47,13800.0,71.6193,71.6876,71.5966,71.6269,13800.0
2011-03-28 12:25:00,94.48,94.56,94.48,94.52,12000.0,71.6345,71.6952,71.6345,71.6648,12000.0
2011-03-28 12:30:00,94.5,94.66,94.49,94.61,16300.0,71.6497,71.771,71.6421,71.7331,16300.0
2011-03-28 12:35:00,94.61,94.63,94.52,94.56,21700.0,71.7331,71.7482,71.6648,71.6952,21700.0
2011-03-28 12:40:00,94.57,94.64,94.55,94.58,10400.0,71.7027,71.7558,71.6876,71.7103,10400.0
2011-03-28 12:45:00,94.58,94.58,94.51,94.52,11200.0,71.7103,71.7103,71.6572,71.6648,11200.0
2011-03-28 12:50:00,94.54,94.57,94.4,94.41,18300.0,71.68,71.7027,71.5738,71.5814,18300.0
2011-03-28 12:55:00,94.41,94.41,94.34,94.35,39600.0,71.5814,71.5814,71.5283,71.5359,39600.0
2011-03-28 13:00:00,94.34,94.38,94.25,94.37,31600.0,71.5283,71.5587,71.4601,71.5511,31600.0
2011-03-28 13:05:00,94.37,94.37,94.3,94.31,25400.0,71.5511,71.5511,71.498,71.5056,25400.0
2011-03-28 13:10:00,94.3,94.31,94.27,94.31,28900.0,71.498,71.5056,71.4753,71.5056,28900.0
2011-03-28 13:15:00,94.31,94.31,94.21,94.25,34000.0,71.5056,71.5056,71.4298,71.4601,34000.0
2011-03-28 13:20:00,94.25,94.27,94.18,94.27,38300.0,71.4601,71.4753,71.407,71.4753,38300.0
2011-03-28 13:25:00,94.26,94.27,94.21,94.24,18800.0,71.4677,71.4753,71.4298,71.4525,18800.0
2011-03-28 13:30:00,94.24,94.25,94.17,94.19,13100.0,71.4525,71.4601,71.3995,71.4146,13100.0
2011-03-28 13:35:00,94.2,94.24,94.19,94.21,14100.0,71.4222,71.4525,71.4146,71.4298,14100.0
2011-03-28 13:40:00,94.21,94.22,94.16,94.21,14200.0,71.4298,71.4374,71.3919,71.4298,14200.0
2011-03-28 13:45:00,94.21,94.25,94.16,94.18,17100.0,71.4298,71.4601,71.3919,71.407,17100.0
2011-03-28 13:50:00,94.18,94.19,94.15,94.17,10300.0,71.407,71.4146,71.3843,71.3995,10300.0
2011-03-28 13:55:00,94.15,94.22,94.14,94.17,13600.0,71.3843,71.4374,71.3767,71.3995,13600.0
2011-03-28 14:00:00,94.17,94.18,94.1,94.1,19100.0,71.3995,71.407,71.3464,71.3464,19100.0
2011-03-28 14:05:00,94.09,94.11,94.0,94.03,39700.0,71.3388,71.354,71.2706,71.2933,39700.0
2011-03-28 14:10:00,94.03,94.14,94.01,94.05,28100.0,71.2933,71.3767,71.2781,71.3085,28100.0
2011-03-28 14:15:00,94.05,94.06,94.02,94.04,29200.0,71.3085,71.3161,71.2857,71.3009,29200.0
2011-03-28 14:20:00,94.03,94.15,94.02,94.12,36900.0,71.2933,71.3843,71.2857,71.3615,36900.0
2011-03-28 14:25:00,94.11,94.15,94.07,94.15,15200.0,71.354,71.3843,71.3236,71.3843,15200.0
2011-03-28 14:30:00,94.16,94.24,94.15,94.23,17800.0,71.3919,71.4525,71.3843,71.4449,17800.0
2011-03-28 14:35:00,94.24,94.31,94.22,94.29,15900.0,71.4525,71.5056,71.4374,71.4904,15900.0
2011-03-28 14:40:00,94.29,94.31,94.22,94.27,32500.0,71.4904,71.5056,71.4374,71.4753,32500.0
2011-03-28 14:45:00,94.27,94.27,94.11,94.15,38500.0,71.4753,71.4753,71.354,71.3843,38500.0
2011-03-28 14:50:00,94.16,94.16,94.06,94.11,25100.0,71.3919,71.3919,71.3161,71.354,25100.0
2011-03-28 14:55:00,94.11,94.11,94.01,94.03,31400.0,71.354,71.354,71.2781,71.2933,31400.0
2011-03-28 15:00:00,94.03,94.15,94.0,94.09,39900.0,71.2933,71.3843,71.2706,71.3388,39900.0
2011-03-28 15:05:00,94.11,94.14,94.0,94.03,38300.0,71.354,71.3767,71.2706,71.2933,38300.0
2011-03-28 15:10:00,94.03,94.06,93.94,93.95,61100.0,71.2933,71.3161,71.2251,71.2327,61100.0
2011-03-28 15:15:00,93.94,93.95,93.84,93.85,52200.0,71.2251,71.2327,71.1492,71.1568,52200.0
2011-03-28 15:20:00,93.86,93.89,93.8,93.81,42200.0,71.1644,71.1872,71.1189,71.1265,42200.0
2011-03-28 15:25:00,93.81,93.88,93.75,93.77,56000.0,71.1265,71.1796,71.081,71.0962,56000.0
2011-03-28 15:30:00,93.77,93.77,93.64,93.66,82500.0,71.0962,71.0962,70.9976,71.0128,82500.0
2011-03-28 15:35:00,93.67,93.67,93.5,93.53,84300.0,71.0204,71.0204,70.8915,70.9142,84300.0
2011-03-28 15:40:00,93.51,93.57,93.39,93.45,85800.0,70.899,70.9445,70.8081,70.8536,85800.0
2011-03-28 15:45:00,93.44,93.45,93.27,93.39,109800.0,70.846,70.8536,70.7171,70.8081,109800.0
2011-03-28 15:50:00,93.38,93.47,93.34,93.38,91000.0,70.8005,70.8687,70.7702,70.8005,91000.0
2011-03-28 15:55:00,93.38,93.46,93.3,93.36,132500.0,70.8005,70.8611,70.7398,70.7853,132500.0
2011-03-29 09:30:00,93.22,93.29,92.59,92.64,111600.0,70.9425,70.9957,70.463,70.5011,111600.0
2011-03-29 09:35:00,92.7,92.75,92.29,92.37,91700.0,70.5467,70.5848,70.2347,70.2956,91700.0
2011-03-29 09:40:00,92.38,92.39,92.06,92.17,116300.0,70.3032,70.3108,70.0597,70.1434,116300.0
2011-03-29 09:45:00,92.17,92.41,92.1,92.36,78900.0,70.1434,70.326,70.0901,70.288,78900.0
2011-03-29 09:50:00,92.38,92.6,92.23,92.23,60500.0,70.3032,70.4706,70.1891,70.1891,60500.0
2011-03-29 09:55:00,92.23,92.62,92.16,92.43,39700.0,70.1891,70.4859,70.1358,70.3413,39700.0
2011-03-29 10:00:00,92.42,92.79,92.37,92.67,74100.0,70.3337,70.6152,70.2956,70.5239,74100.0
2011-03-29 10:05:00,92.71,92.81,92.46,92.59,52800.0,70.5544,70.6305,70.3641,70.463,52800.0
2011-03-29 10:10:00,92.61,92.78,92.32,92.33,81500.0,70.4783,70.6076,70.2576,70.2652,81500.0
2011-03-29 10:15:00,92.32,92.41,92.18,92.25,103300.0,70.2576,70.326,70.151,70.2043,103300.0
2011-03-29 10:20:00,92.23,92.24,91.9,91.93,107400.0,70.1891,70.1967,69.9379,69.9608,107400.0
2011-03-29 10:25:00,91.93,91.96,91.75,91.76,137800.0,69.9608,69.9836,69.8238,69.8314,137800.0
2011-03-29 10:30:00,91.76,91.86,91.75,91.81,114100.0,69.8314,69.9075,69.8238,69.8694,114100.0
2011-03-29 10:35:00,91.82,91.95,91.81,91.91,71900.0,69.877,69.976,69.8694,69.9455,71900.0
2011-03-29 10:40:00,91.9,92.14,91.89,92.06,66900.0,69.9379,70.1206,69.9303,70.0597,66900.0
2011-03-29 10:45:00,92.08,92.39,92.07,92.27,71500.0,70.0749,70.3108,70.0673,70.2195,71500.0
2011-03-29 10:50:00,92.26,92.43,92.25,92.26,31300.0,70.2119,70.3413,70.2043,70.2119,31300.0
2011-03-29 10:55:00,92.26,92.45,92.26,92.45,32700.0,70.2119,70.3565,70.2119,70.3565,32700.0
2011-03-29 11:00:00,92.47,92.53,92.33,92.53,23200.0,70.3717,70.4174,70.2652,70.4174,23200.0
2011-03-29 11:05:00,92.53,92.78,92.49,92.72,58400.0,70.4174,70.6076,70.3869,70.562,58400.0
2011-03-29 11:10:00,92.73,92.89,92.69,92.86,51600.0,70.5696,70.6913,70.5391,70.6685,51600.0
2011-03-29 11:15:00,92.85,92.98,92.82,92.92,81200.0,70.6609,70.7598,70.6381,70.7142,81200.0
2011-03-29 11:20:00,92.92,93.24,92.88,93.21,64900.0,70.7142,70.9577,70.6837,70.9349,64900.0
2011-03-29 11:25:00,93.22,93.42,93.19,93.34,102200.0,70.9425,71.0947,70.9196,71.0338,102200.0
2011-03-29 11:30:00,93.35,93.55,93.34,93.42,83600.0,71.0414,71.1936,71.0338,71.0947,83600.0
2011-03-29 11:35:00,93.41,93.53,93.33,93.39,57000.0,71.0871,71.1784,71.0262,71.0718,57000.0
2011-03-29 11:40:00,93.4,93.43,93.05,93.12,69100.0,71.0795,71.1023,70.8131,70.8664,69100.0
2011-03-29 11:45:00,93.12,93.2,93.08,93.17,20700.0,70.8664,70.9273,70.8359,70.9044,20700.0
2011-03-29 11:50:00,93.17,93.17,93.08,93.09,20900.0,70.9044,70.9044,70.8359,70.8435,20900.0
2011-03-29 11:55:00,93.09,93.11,92.95,93.01,31100.0,70.8435,70.8588,70.737,70.7827,31100.0
2011-03-29 12:00:00,93.01,93.04,92.94,93.02,35900.0,70.7827,70.8055,70.7294,70.7903,35900.0
2011-03-29 12:05:00,93.02,93.02,92.88,92.88,25700.0,70.7903,70.7903,70.6837,70.6837,25700.0
2011-03-29 12:10:00,92.88,92.94,92.76,92.78,39100.0,70.6837,70.7294,70.5924,70.6076,39100.0
2011-03-29 12:15:00,92.78,92.84,92.75,92.84,31300.0,70.6076,70.6533,70.5848,70.6533,31300.0
2011-03-29 12:20:00,92.84,92.91,92.82,92.9,32600.0,70.6533,70.7066,70.6381,70.6989,32600.0
2011-03-29 12:25:00,92.88,92.9,92.8,92.8,31100.0,70.6837,70.6989,70.6228,70.6228,31100.0
2011-03-29 12:30:00,92.8,92.86,92.77,92.85,30100.0,70.6228,70.6685,70.6,70.6609,30100.0
2011-03-29 12:35:00,92.86,92.97,92.85,92.97,15700.0,70.6685,70.7522,70.6609,70.7522,15700.0
2011-03-29 12:40:00,92.98,92.98,92.82,92.85,22900.0,70.7598,70.7598,70.6381,70.6609,22900.0
2011-03-29 12:45:00,92.86,92.98,92.81,92.92,30200.0,70.6685,70.7598,70.6305,70.7142,30200.0
2011-03-29 12:50:00,92.91,92.98,92.89,92.95,53800.0,70.7066,70.7598,70.6913,70.737,53800.0
2011-03-29 12:55:00,92.95,92.95,92.86,92.91,70200.0,70.737,70.737,70.6685,70.7066,70200.0
2011-03-29 13:00:00,92.91,93.15,92.9,93.13,81300.0,70.7066,70.8892,70.6989,70.874,81300.0
2011-03-29 13:05:00,93.13,93.24,93.13,93.23,31200.0,70.874,70.9577,70.874,70.9501,31200.0
2011-03-29 13:10:00,93.23,93.3,93.18,93.19,48800.0,70.9501,71.0034,70.912,70.9196,48800.0
2011-03-29 13:15:00,93.2,93.2,93.05,93.1,26200.0,70.9273,70.9273,70.8131,70.8512,26200.0
2011-03-29 13:20:00,93.1,93.18,93.08,93.09,22000.0,70.8512,70.912,70.8359,70.8435,22000.0
2011-03-29 13:25:00,93.11,93.17,93.1,93.15,23100.0,70.8588,70.9044,70.8512,70.8892,23100.0
2011-03-29 13:30:00,93.14,93.16,93.06,93.1,31400.0,70.8816,70.8968,70.8207,70.8512,31400.0
2011-03-29 13:35:00,93.11,93.24,93.1,93.19,40600.0,70.8588,70.9577,70.8512,70.9196,40600.0
2011-03-29 13:40:00,93.19,93.2,93.06,93.13,27200.0,70.9196,70.9273,70.8207,70.874,27200.0
2011-03-29 13:45:00,93.13,93.15,93.11,93.15,21600.0,70.874,70.8892,70.8588,70.8892,21600.0
2011-03-29 13:50:00,93.14,93.24,93.12,93.22,30100.0,70.8816,70.9577,70.8664,70.9425,30100.0
2011-03-29 13:55:00,93.21,93.25,93.2,93.23,43100.0,70.9349,70.9653,70.9273,70.9501,43100.0
2011-03-29 14:00:00,93.22,93.41,93.21,93.35,36300.0,70.9425,71.0871,70.9349,71.0414,36300.0
2011-03-29 14:05:00,93.35,93.47,93.33,93.46,70600.0,71.0414,71.1327,71.0262,71.1251,70600.0
2011-03-29 14:10:00,93.46,93.57,93.45,93.49,49600.0,71.1251,71.2088,71.1175,71.1479,49600.0
2011-03-29 14:15:00,93.49,93.6,93.48,93.58,27400.0,71.1479,71.2317,71.1403,71.2164,27400.0
2011-03-29 14:20:00,93.56,93.6,93.53,93.58,24200.0,71.2012,71.2317,71.1784,71.2164,24200.0
2011-03-29 14:25:00,93.57,93.58,93.52,93.54,37900.0,71.2088,71.2164,71.1708,71.186,37900.0
2011-03-29 14:30:00,93.54,93.66,93.54,93.62,50100.0,71.186,71.2773,71.186,71.2469,50100.0
2011-03-29 14:35:00,93.61,93.74,93.61,93.71,37400.0,71.2393,71.3382,71.2393,71.3154,37400.0
2011-03-29 14:40:00,93.71,93.88,93.68,93.82,53500.0,71.3154,71.4447,71.2925,71.3991,53500.0
2011-03-29 14:45:00,93.81,93.92,93.81,93.9,42900.0,71.3915,71.4752,71.3915,71.46,42900.0
2011-03-29 14:50:00,93.9,93.93,93.83,93.86,30700.0,71.46,71.4828,71.4067,71.4295,30700.0
2011-03-29 14:55:00,93.85,93.9,93.84,93.85,20600.0,71.4219,71.46,71.4143,71.4219,20600.0
2011-03-29 15:00:00,93.86,93.9,93.82,93.85,42800.0,71.4295,71.46,71.3991,71.4219,42800.0
2011-03-29 15:05:00,93.85,93.89,93.64,93.82,63400.0,71.4219,71.4524,71.2621,71.3991,63400.0
2011-03-29 15:10:00,93.81,93.84,93.74,93.77,20800.0,71.3915,71.4143,71.3382,71.361,20800.0
2011-03-29 15:15:00,93.78,93.84,93.75,93.75,25600.0,71.3686,71.4143,71.3458,71.3458,25600.0
2011-03-29 15:20:00,93.76,93.86,93.76,93.79,27500.0,71.3534,71.4295,71.3534,71.3763,27500.0
2011-03-29 15:25:00,93.8,93.9,93.8,93.88,51900.0,71.3839,71.46,71.3839,71.4447,51900.0
2011-03-29 15:30:00,93.9,93.95,93.8,93.82,97500.0,71.46,71.498,71.3839,71.3991,97500.0
2011-03-29 15:35:00,93.83,93.93,93.78,93.83,45300.0,71.4067,71.4828,71.3686,71.4067,45300.0
2011-03-29 15:40:00,93.83,93.83,93.73,93.79,44800.0,71.4067,71.4067,71.3306,71.3763,44800.0
2011-03-29 15:45:00,93.81,93.91,93.81,93.86,75100.0,71.3915,71.4676,71.3915,71.4295,75100.0
2011-03-29 15:50:00,93.87,93.93,93.82,93.88,77400.0,71.4371,71.4828,71.3991,71.4447,77400.0
2011-03-29 15:55:00,93.88,94.02,93.85,93.95,141800.0,71.4447,71.5513,71.4219,71.498,141800.0
2011-03-30 09:30:00,94.8,94.92,94.2,94.35,134800.0,72.1449,72.2362,71.6883,71.8024,134800.0
2011-03-30 09:35:00,94.39,94.54,93.92,93.92,114300.0,71.8329,71.947,71.4752,71.4752,114300.0
2011-03-30 09:40:00,93.97,94.08,93.88,94.0,67300.0,71.5132,71.597,71.4447,71.5361,67300.0
2011-03-30 09:45:00,93.97,94.13,93.89,94.08,89400.0,71.5132,71.635,71.4524,71.597,89400.0
2011-03-30 09:50:00,94.06,94.3,94.06,94.17,57100.0,71.5817,71.7644,71.5817,71.6654,57100.0
2011-03-30 09:55:00,94.18,94.22,94.05,94.08,62000.0,71.6731,71.7035,71.5741,71.597,62000.0
2011-03-30 10:00:00,94.09,94.11,93.96,94.06,39400.0,71.6046,71.6198,71.5056,71.5817,39400.0
2011-03-30 10:05:00,94.08,94.08,93.9,93.99,27900.0,71.597,71.597,71.46,71.5285,27900.0
2011-03-30 10:10:00,93.99,94.2,93.96,94.11,50300.0,71.5285,71.6883,71.5056,71.6198,50300.0
2011-03-30 10:15:00,94.11,94.2,94.0,94.09,33600.0,71.6198,71.6883,71.5361,71.6046,33600.0
2011-03-30 10:20:00,94.07,94.15,94.0,94.11,37800.0,71.5893,71.6502,71.5361,71.6198,37800.0
2011-03-30 10:25:00,94.12,94.12,93.93,93.94,50900.0,71.6274,71.6274,71.4828,71.4904,50900.0
2011-03-30 10:30:00,93.96,94.15,93.93,94.07,23800.0,71.5056,71.6502,71.4828,71.5893,23800.0
2011-03-30 10:35:00,94.07,94.09,93.97,94.0,22200.0,71.5893,71.6046,71.5132,71.5361,22200.0
2011-03-30 10:40:00,94.01,94.21,93.98,94.19,35100.0,71.5437,71.6959,71.5209,71.6807,35100.0
2011-03-30 10:45:00,94.18,94.25,94.14,94.16,17700.0,71.6731,71.7263,71.6426,71.6578,17700.0
2011-03-30 10:50:00,94.19,94.23,94.07,94.14,27800.0,71.6807,71.7111,71.5893,71.6426,27800.0
2011-03-30 10:55:00,94.14,94.28,94.11,94.25,38100.0,71.6426,71.7492,71.6198,71.7263,38100.0
2011-03-30 11:00:00,94.26,94.31,94.2,94.24,55800.0,71.7339,71.772,71.6883,71.7187,55800.0
2011-03-30 11:05:00,94.26,94.31,94.14,94.31,33500.0,71.7339,71.772,71.6426,71.772,33500.0
2011-03-30 11:10:00,94.3,94.3,94.16,94.19,23700.0,71.7644,71.7644,71.6578,71.6807,23700.0
2011-03-30 11:15:00,94.22,94.32,94.15,94.24,23500.0,71.7035,71.7796,71.6502,71.7187,23500.0
2011-03-30 11:20:00,94.24,94.27,94.16,94.18,15800.0,71.7187,71.7415,71.6578,71.6731,15800.0
2011-03-30 11:25:00,94.18,94.28,94.18,94.22,11600.0,71.6731,71.7492,71.6731,71.7035,11600.0
2011-03-30 11:30:00,94.23,94.34,94.22,94.32,19600.0,71.7111,71.7948,71.7035,71.7796,19600.0
2011-03-30 11:35:00,94.33,94.36,94.23,94.35,33700.0,71.7872,71.81,71.7111,71.8024,33700.0
2011-03-30 11:40:00,94.35,94.55,94.35,94.45,52900.0,71.8024,71.9546,71.8024,71.8785,52900.0
2011-03-30 11:45:00,94.45,94.56,94.45,94.55,58200.0,71.8785,71.9622,71.8785,71.9546,58200.0
2011-03-30 11:50:00,94.54,94.6,94.48,94.55,59200.0,71.947,71.9927,71.9014,71.9546,59200.0
2011-03-30 11:55:00,94.56,94.6,94.5,94.5,31000.0,71.9622,71.9927,71.9166,71.9166,31000.0
2011-03-30 12:00:00,94.53,94.6,94.5,94.57,19700.0,71.9394,71.9927,71.9166,71.9699,19700.0
2011-03-30 12:05:00,94.57,94.65,94.4,94.4,38600.0,71.9699,72.0307,71.8405,71.8405,38600.0
2011-03-30 12:10:00,94.41,94.47,94.38,94.44,33700.0,71.8481,71.8938,71.8253,71.8709,33700.0
2011-03-30 12:15:00,94.45,94.54,94.4,94.45,47600.0,71.8785,71.947,71.8405,71.8785,47600.0
2011-03-30 12:20:00,94.46,94.57,94.41,94.54,23400.0,71.8861,71.9699,71.8481,71.947,23400.0
2011-03-30 12:25:00,94.54,94.56,94.41,94.42,16200.0,71.947,71.9622,71.8481,71.8557,16200.0
2011-03-30 12:30:00,94.42,94.53,94.41,94.46,14700.0,71.8557,71.9394,71.8481,71.8861,14700.0
2011-03-30 12:35:00,94.45,94.45,94.35,94.36,26100.0,71.8785,71.8785,71.8024,71.81,26100.0
2011-03-30 12:40:00,94.38,94.4,94.32,94.35,14000.0,71.8253,71.8405,71.7796,71.8024,14000.0
2011-03-30 12:45:00,94.35,94.39,94.33,94.38,17400.0,71.8024,71.8329,71.7872,71.8253,17400.0
2011-03-30 12:50:00,94.37,94.43,94.34,94.42,18500.0,71.8176,71.8633,71.7948,71.8557,18500.0
2011-03-30 12:55:00,94.42,94.44,94.35,94.36,23000.0,71.8557,71.8709,71.8024,71.81,23000.0
2011-03-30 13:00:00,94.37,94.43,94.32,94.33,24400.0,71.8176,71.8633,71.7796,71.7872,24400.0
2011-03-30 13:05:00,94.35,94.47,94.32,94.45,30500.0,71.8024,71.8938,71.7796,71.8785,30500.0
2011-03-30 13:10:00,94.44,94.44,94.37,94.39,17800.0,71.8709,71.8709,71.8176,71.8329,17800.0
2011-03-30 13:15:00,94.4,94.44,94.4,94.42,13200.0,71.8405,71.8709,71.8405,71.8557,13200.0
2011-03-30 13:20:00,94.43,94.44,94.39,94.42,15400.0,71.8633,71.8709,71.8329,71.8557,15400.0
2011-03-30 13:25:00,94.44,94.44,94.35,94.4,15100.0,71.8709,71.8709,71.8024,71.8405,15100.0
2011-03-30 13:30:00,94.42,94.42,94.35,94.36,13000.0,71.8557,71.8557,71.8024,71.81,13000.0
2011-03-30 13:35:00,94.37,94.4,94.33,94.34,14800.0,71.8176,71.8405,71.7872,71.7948,14800.0
2011-03-30 13:40:00,94.33,94.34,94.15,94.16,35700.0,71.7872,71.7948,71.6502,71.6578,35700.0
2011-03-30 13:45:00,94.16,94.17,94.08,94.11,39900.0,71.6578,71.6654,71.597,71.6198,39900.0
2011-03-30 13:50:00,94.08,94.13,94.0,94.04,27800.0,71.597,71.635,71.5361,71.5665,27800.0
2011-03-30 13:55:00,94.04,94.16,94.03,94.16,15300.0,71.5665,71.6578,71.5589,71.6578,15300.0
2011-03-30 14:00:00,94.16,94.25,94.16,94.25,14600.0,71.6578,71.7263,71.6578,71.7263,14600.0
2011-03-30 14:05:00,94.24,94.24,94.08,94.11,21600.0,71.7187,71.7187,71.597,71.6198,21600.0
2011-03-30 14:10:00,94.13,94.18,94.12,94.15,11500.0,71.635,71.6731,71.6274,71.6502,11500.0
2011-03-30 14:15:00,94.15,94.18,94.1,94.1,20600.0,71.6502,71.6731,71.6122,71.6122,20600.0
2011-03-30 14:20:00,94.1,94.18,94.07,94.16,24000.0,71.6122,71.6731,71.5893,71.6578,24000.0
2011-03-30 14:25:00,94.16,94.16,94.07,94.15,39400.0,71.6578,71.6578,71.5893,71.6502,39400.0
2011-03-30 14:30:00,94.15,94.19,94.12,94.12,22800.0,71.6502,71.6807,71.6274,71.6274,22800.0
2011-03-30 14:35:00,94.11,94.19,94.1,94.16,13300.0,71.6198,71.6807,71.6122,71.6578,13300.0
2011-03-30 14:40:00,94.18,94.2,94.13,94.13,26000.0,71.6731,71.6883,71.635,71.635,26000.0
2011-03-30 14:45:00,94.13,94.14,94.02,94.03,30900.0,71.635,71.6426,71.5513,71.5589,30900.0
2011-03-30 14:50:00,94.05,94.09,94.03,94.09,18000.0,71.5741,71.6046,71.5589,71.6046,18000.0
2011-03-30 14:55:00,94.1,94.15,94.08,94.08,20200.0,71.6122,71.6502,71.597,71.597,20200.0
2011-03-30 15:00:00,94.07,94.15,94.07,94.14,32900.0,71.5893,71.6502,71.5893,71.6426,32900.0
2011-03-30 15:05:00,94.14,94.19,94.07,94.11,31400.0,71.6426,71.6807,71.5893,71.6198,31400.0
2011-03-30 15:10:00,94.11,94.2,94.11,94.16,18700.0,71.6198,71.6883,71.6198,71.6578,18700.0
2011-03-30 15:15:00,94.14,94.25,94.13,94.25,41000.0,71.6426,71.7263,71.635,71.7263,41000.0
2011-03-30 15:20:00,94.25,94.28,94.18,94.26,27600.0,71.7263,71.7492,71.6731,71.7339,27600.0
2011-03-30 15:25:00,94.28,94.31,94.18,94.22,39100.0,71.7492,71.772,71.6731,71.7035,39100.0
2011-03-30 15:30:00,94.21,94.3,94.16,94.23,39700.0,71.6959,71.7644,71.6578,71.7111,39700.0
2011-03-30 15:35:00,94.24,94.32,94.21,94.28,30600.0,71.7187,71.7796,71.6959,71.7492,30600.0
2011-03-30 15:40:00,94.27,94.32,94.23,94.3,65900.0,71.7415,71.7796,71.7111,71.7644,65900.0
2011-03-30 15:45:00,94.3,94.36,94.16,94.17,109100.0,71.7644,71.81,71.6578,71.6654,109100.0
2011-03-30 15:50:00,94.16,94.18,94.07,94.17,114700.0,71.6578,71.6731,71.5893,71.6654,114700.0
2011-03-30 15:55:00,94.18,94.46,94.18,94.41,293900.0,71.6731,71.8861,71.6731,71.8481,293900.0
2011-03-31 09:30:00,94.82,95.09,94.65,94.93,227800.0,72.1601,72.3656,72.0307,72.2438,227800.0
2011-03-31 09:35:00,94.93,95.34,94.81,95.34,343100.0,72.2438,72.5558,72.1525,72.5558,343100.0
2011-03-31 09:40:00,95.31,95.73,95.28,95.59,144200.0,72.533,72.8526,72.5102,72.7461,144200.0
2011-03-31 09:45:00,95.59,95.7,95.36,95.37,94200.0,72.7461,72.8298,72.5711,72.5787,94200.0
2011-03-31 09:50:00,95.38,95.62,95.33,95.55,96600.0,72.5863,72.7689,72.5482,72.7157,96600.0
2011-03-31 09:55:00,95.53,95.83,95.53,95.82,79000.0,72.7004,72.9287,72.7004,72.9211,79000.0
2011-03-31 10:00:00,95.8,95.9,95.49,95.53,99900.0,72.9059,72.982,72.67,72.7004,99900.0
2011-03-31 10:05:00,95.53,95.74,95.46,95.58,56700.0,72.7004,72.8602,72.6472,72.7385,56700.0
2011-03-31 10:10:00,95.58,95.75,95.45,95.75,59800.0,72.7385,72.8679,72.6396,72.8679,59800.0
2011-03-31 10:15:00,95.75,95.83,95.74,95.78,51400.0,72.8679,72.9287,72.8602,72.8907,51400.0
2011-03-31 10:20:00,95.78,96.05,95.77,95.99,152700.0,72.8907,73.0962,72.8831,73.0505,152700.0
2011-03-31 10:25:00,96.0,96.07,95.93,96.03,73000.0,73.0581,73.1114,73.0048,73.0809,73000.0
2011-03-31 10:30:00,96.03,96.16,96.0,96.1,97300.0,73.0809,73.1799,73.0581,73.1342,97300.0
2011-03-31 10:35:00,96.11,96.38,96.09,96.36,113100.0,73.1418,73.3473,73.1266,73.3321,113100.0
2011-03-31 10:40:00,96.35,96.55,96.35,96.51,146100.0,73.3245,73.4767,73.3245,73.4462,146100.0
2011-03-31 10:45:00,96.5,96.52,96.35,96.41,72600.0,73.4386,73.4538,73.3245,73.3701,72600.0
2011-03-31 10:50:00,96.41,96.55,96.39,96.48,91900.0,73.3701,73.4767,73.3549,73.4234,91900.0
2011-03-31 10:55:00,96.48,96.69,96.47,96.67,109400.0,73.4234,73.5832,73.4158,73.568,109400.0
2011-03-31 11:00:00,96.67,96.69,96.55,96.63,46900.0,73.568,73.5832,73.4767,73.5376,46900.0
2011-03-31 11:05:00,96.63,96.68,96.5,96.51,55700.0,73.5376,73.5756,73.4386,73.4462,55700.0
2011-03-31 11:10:00,96.5,96.56,96.44,96.51,47600.0,73.4386,73.4843,73.393,73.4462,47600.0
2011-03-31 11:15:00,96.52,96.54,96.4,96.42,44900.0,73.4538,73.4691,73.3625,73.3777,44900.0
2011-03-31 11:20:00,96.41,96.47,96.25,96.31,58500.0,73.3701,73.4158,73.2484,73.294,58500.0
2011-03-31 11:25:00,96.32,96.58,96.32,96.48,68900.0,73.3016,73.4995,73.3016,73.4234,68900.0
2011-03-31 11:30:00,96.47,96.52,96.22,96.26,47400.0,73.4158,73.4538,73.2255,73.256,47400.0
2011-03-31 11:35:00,96.25,96.27,96.05,96.24,62300.0,73.2484,73.2636,73.0962,73.2408,62300.0
2011-03-31 11:40:00,96.23,96.42,96.21,96.42,58100.0,73.2332,73.3777,73.2179,73.3777,58100.0
2011-03-31 11:45:00,96.43,96.52,96.41,96.49,44200.0,73.3854,73.4538,73.3701,73.431,44200.0
2011-03-31 11:50:00,96.49,96.57,96.43,96.5,42700.0,73.431,73.4919,73.3854,73.4386,42700.0
2011-03-31 11:55:00,96.5,96.5,96.28,96.29,37800.0,73.4386,73.4386,73.2712,73.2788,37800.0
2011-03-31 12:00:00,96.28,96.42,96.27,96.41,34600.0,73.2712,73.3777,73.2636,73.3701,34600.0
2011-03-31 12:05:00,96.39,96.42,96.36,96.42,25100.0,73.3549,73.3777,73.3321,73.3777,25100.0
2011-03-31 12:10:00,96.41,96.44,96.36,96.38,21400.0,73.3701,73.393,73.3321,73.3473,21400.0
2011-03-31 12:15:00,96.38,96.45,96.38,96.42,14300.0,73.3473,73.4006,73.3473,73.3777,14300.0
2011-03-31 12:20:00,96.42,96.6,96.39,96.55,35200.0,73.3777,73.5147,73.3549,73.4767,35200.0
2011-03-31 12:25:00,96.55,96.6,96.46,96.56,33300.0,73.4767,73.5147,73.4082,73.4843,33300.0
2011-03-31 12:30:00,96.59,96.65,96.56,96.61,26800.0,73.5071,73.5528,73.4843,73.5223,26800.0
2011-03-31 12:35:00,96.61,96.66,96.49,96.66,51000.0,73.5223,73.5604,73.431,73.5604,51000.0
2011-03-31 12:40:00,96.65,96.92,96.62,96.92,149200.0,73.5528,73.7583,73.5299,73.7583,149200.0
2011-03-31 12:45:00,96.91,96.98,96.87,96.88,138500.0,73.7506,73.8039,73.7202,73.7278,138500.0
2011-03-31 12:50:00,96.88,96.97,96.77,96.84,99200.0,73.7278,73.7963,73.6441,73.6974,99200.0
2011-03-31 12:55:00,96.87,96.92,96.8,96.86,82500.0,73.7202,73.7583,73.6669,73.7126,82500.0
2011-03-31 13:00:00,96.85,96.94,96.82,96.84,63100.0,73.705,73.7735,73.6822,73.6974,63100.0
2011-03-31 13:05:00,96.84,96.9,96.77,96.83,80900.0,73.6974,73.743,73.6441,73.6898,80900.0
2011-03-31 13:10:00,96.81,96.84,96.75,96.77,28800.0,73.6745,73.6974,73.6289,73.6441,28800.0
2011-03-31 13:15:00,96.77,96.8,96.62,96.62,28900.0,73.6441,73.6669,73.5299,73.5299,28900.0
2011-03-31 13:20:00,96.64,96.74,96.63,96.7,22400.0,73.5452,73.6213,73.5376,73.5908,22400.0
2011-03-31 13:25:00,96.71,96.79,96.68,96.68,22000.0,73.5984,73.6593,73.5756,73.5756,22000.0
2011-03-31 13:30:00,96.69,96.77,96.68,96.71,18300.0,73.5832,73.6441,73.5756,73.5984,18300.0
2011-03-31 13:35:00,96.73,96.77,96.68,96.75,20300.0,73.6137,73.6441,73.5756,73.6289,20300.0
2011-03-31 13:40:00,96.75,96.86,96.74,96.76,19700.0,73.6289,73.7126,73.6213,73.6365,19700.0
2011-03-31 13:45:00,96.77,96.77,96.69,96.74,14200.0,73.6441,73.6441,73.5832,73.6213,14200.0
2011-03-31 13:50:00,96.73,96.84,96.64,96.64,77400.0,73.6137,73.6974,73.5452,73.5452,77400.0
2011-03-31 13:55:00,96.65,96.66,96.53,96.53,42000.0,73.5528,73.5604,73.4615,73.4615,42000.0
2011-03-31 14:00:00,96.53,96.59,96.51,96.53,35300.0,73.4615,73.5071,73.4462,73.4615,35300.0
2011-03-31 14:05:00,96.53,96.53,96.36,96.48,58700.0,73.4615,73.4615,73.3321,73.4234,58700.0
2011-03-31 14:10:00,96.49,96.59,96.48,96.49,38800.0,73.431,73.5071,73.4234,73.431,38800.0
2011-03-31 14:15:00,96.49,96.59,96.49,96.52,25200.0,73.431,73.5071,73.431,73.4538,25200.0
2011-03-31 14:20:00,96.52,96.54,96.41,96.43,24400.0,73.4538,73.4691,73.3701,73.3854,24400.0
2011-03-31 14:25:00,96.43,96.45,96.31,96.31,34000.0,73.3854,73.4006,73.294,73.294,34000.0
2011-03-31 14:30:00,96.31,96.4,96.3,96.31,38300.0,73.294,73.3625,73.2864,73.294,38300.0
2011-03-31 14:35:00,96.31,96.35,96.26,96.29,25000.0,73.294,73.3245,73.256,73.2788,25000.0
2011-03-31 14:40:00,96.29,96.3,96.26,96.26,21400.0,73.2788,73.2864,73.256,73.256,21400.0
2011-03-31 14:45:00,96.26,96.32,96.26,96.29,24600.0,73.256,73.3016,73.256,73.2788,24600.0
2011-03-31 14:50:00,96.29,96.33,96.25,96.31,22900.0,73.2788,73.3093,73.2484,73.294,22900.0
2011-03-31 14:55:00,96.3,96.39,96.29,96.36,20800.0,73.2864,73.3549,73.2788,73.3321,20800.0
2011-03-31 15:00:00,96.35,96.35,96.25,96.26,18500.0,73.3245,73.3245,73.2484,73.256,18500.0
2011-03-31 15:05:00,96.25,96.34,96.25,96.26,24700.0,73.2484,73.3169,73.2484,73.256,24700.0
2011-03-31 15:10:00,96.26,96.26,96.18,96.26,43400.0,73.256,73.256,73.1951,73.256,43400.0
2011-03-31 15:15:00,96.26,96.31,96.21,96.25,29100.0,73.256,73.294,73.2179,73.2484,29100.0
2011-03-31 15:20:00,96.25,96.29,96.24,96.28,28800.0,73.2484,73.2788,73.2408,73.2712,28800.0
2011-03-31 15:25:00,96.28,96.31,96.23,96.24,36000.0,73.2712,73.294,73.2332,73.2408,36000.0
2011-03-31 15:30:00,96.24,96.24,96.16,96.17,66200.0,73.2408,73.2408,73.1799,73.1875,66200.0
2011-03-31 15:35:00,96.16,96.36,96.11,96.34,77600.0,73.1799,73.3321,73.1418,73.3169,77600.0
2011-03-31 15:40:00,96.33,96.44,96.33,96.39,78000.0,73.3093,73.393,73.3093,73.3549,78000.0
2011-03-31 15:45:00,96.39,96.4,96.2,96.34,98100.0,73.3549,73.3625,73.2103,73.3169,98100.0
2011-03-31 15:50:00,96.34,96.81,96.34,96.56,218600.0,73.3169,73.6745,73.3169,73.4843,218600.0
2011-03-31 15:55:00,96.56,96.9,96.54,96.89,477200.0,73.4843,73.743,73.4691,73.7354,477200.0
2011-04-01 09:30:00,97.6,98.19,97.54,98.12,355500.0,74.2758,74.7248,74.2301,74.6715,355500.0
2011-04-01 09:35:00,98.13,98.39,98.0,98.36,180000.0,74.6791,74.877,74.5802,74.8541,180000.0
2011-04-01 09:40:00,98.36,98.64,98.29,98.62,211900.0,74.8541,75.0672,74.8009,75.052,211900.0
2011-04-01 09:45:00,98.6,98.72,98.24,98.24,211500.0,75.0368,75.1281,74.7628,74.7628,211500.0
2011-04-01 09:50:00,98.25,98.29,97.8,97.82,190000.0,74.7704,74.8009,74.428,74.4432,190000.0
2011-04-01 09:55:00,97.83,98.28,97.82,98.22,139000.0,74.4508,74.7932,74.4432,74.7476,139000.0
2011-04-01 10:00:00,98.23,98.75,98.23,98.73,89700.0,74.7552,75.1509,74.7552,75.1357,89700.0
2011-04-01 10:05:00,98.74,98.74,98.47,98.5,99800.0,75.1433,75.1433,74.9378,74.9607,99800.0
2011-04-01 10:10:00,98.5,98.75,98.5,98.72,93300.0,74.9607,75.1509,74.9607,75.1281,93300.0
2011-04-01 10:15:00,98.71,98.88,98.62,98.85,123300.0,75.1205,75.2499,75.052,75.227,123300.0
2011-04-01 10:20:00,98.86,98.89,98.8,98.86,108500.0,75.2346,75.2575,75.189,75.2346,108500.0
2011-04-01 10:25:00,98.87,98.98,98.77,98.88,215200.0,75.2422,75.326,75.1661,75.2499,215200.0
2011-04-01 10:30:00,98.88,98.9,98.79,98.87,89800.0,75.2499,75.2651,75.1814,75.2422,89800.0
2011-04-01 10:35:00,98.87,98.92,98.8,98.82,86600.0,75.2422,75.2803,75.189,75.2042,86600.0
2011-04-01 10:40:00,98.82,98.84,98.64,98.72,84400.0,75.2042,75.2194,75.0672,75.1281,84400.0
2011-04-01 10:45:00,98.71,98.71,98.5,98.6,59000.0,75.1205,75.1205,74.9607,75.0368,59000.0
2011-04-01 10:50:00,98.61,98.74,98.54,98.72,57800.0,75.0444,75.1433,74.9911,75.1281,57800.0
2011-04-01 10:55:00,98.74,98.79,98.61,98.73,52700.0,75.1433,75.1814,75.0444,75.1357,52700.0
2011-04-01 11:00:00,98.74,98.89,98.63,98.89,77800.0,75.1433,75.2575,75.0596,75.2575,77800.0
2011-04-01 11:05:00,98.88,99.16,98.81,99.11,189300.0,75.2499,75.4629,75.1966,75.4249,189300.0
2011-04-01 11:10:00,99.13,99.41,99.12,99.41,141100.0,75.4401,75.6532,75.4325,75.6532,141100.0
2011-04-01 11:15:00,99.42,99.53,99.4,99.53,151100.0,75.6608,75.7445,75.6456,75.7445,151100.0
2011-04-01 11:20:00,99.53,99.7,99.52,99.67,102300.0,75.7445,75.8739,75.7369,75.8511,102300.0
2011-04-01 11:25:00,99.67,99.8,99.6,99.8,151400.0,75.8511,75.95,75.7978,75.95,151400.0
2011-04-01 11:30:00,99.79,99.8,99.55,99.66,104300.0,75.9424,75.95,75.7597,75.8435,104300.0
2011-04-01 11:35:00,99.68,99.75,99.64,99.69,69400.0,75.8587,75.9119,75.8282,75.8663,69400.0
2011-04-01 11:40:00,99.69,99.73,99.52,99.55,100100.0,75.8663,75.8967,75.7369,75.7597,100100.0
2011-04-01 11:45:00,99.54,99.55,99.39,99.45,69300.0,75.7521,75.7597,75.638,75.6836,69300.0
2011-04-01 11:50:00,99.46,99.55,99.37,99.43,46300.0,75.6913,75.7597,75.6228,75.6684,46300.0
2011-04-01 11:55:00,99.42,99.5,99.3,99.43,66300.0,75.6608,75.7217,75.5695,75.6684,66300.0
2011-04-01 12:00:00,99.44,99.45,99.28,99.3,59500.0,75.676,75.6836,75.5543,75.5695,59500.0
2011-04-01 12:05:00,99.32,99.54,99.31,99.5,35800.0,75.5847,75.7521,75.5771,75.7217,35800.0
2011-04-01 12:10:00,99.48,99.5,99.37,99.43,32200.0,75.7065,75.7217,75.6228,75.6684,32200.0
2011-04-01 12:15:00,99.4,99.5,99.4,99.44,29500.0,75.6456,75.7217,75.6456,75.676,29500.0
2011-04-01 12:20:00,99.45,99.49,99.36,99.38,34400.0,75.6836,75.7141,75.6151,75.6304,34400.0
2011-04-01 12:25:00,99.38,99.41,99.3,99.3,25700.0,75.6304,75.6532,75.5695,75.5695,25700.0
2011-04-01 12:30:00,99.31,99.33,99.05,99.05,79400.0,75.5771,75.5923,75.3792,75.3792,79400.0
2011-04-01 12:35:00,99.06,99.17,99.05,99.1,44600.0,75.3868,75.4706,75.3792,75.4173,44600.0
2011-04-01 12:40:00,99.11,99.14,99.05,99.08,35600.0,75.4249,75.4477,75.3792,75.4021,35600.0
2011-04-01 12:45:00,99.09,99.21,99.07,99.09,47000.0,75.4097,75.501,75.3945,75.4097,47000.0
2011-04-01 12:50:00,99.09,99.19,99.07,99.11,21100.0,75.4097,75.4858,75.3945,75.4249,21100.0
2011-04-01 12:55:00,99.1,99.19,99.1,99.14,36600.0,75.4173,75.4858,75.4173,75.4477,36600.0
2011-04-01 13:00:00,99.13,99.15,99.0,99.01,46500.0,75.4401,75.4553,75.3412,75.3488,46500.0
2011-04-01 13:05:00,99.02,99.04,98.87,98.93,55100.0,75.3564,75.3716,75.2422,75.2879,55100.0
2011-04-01 13:10:00,98.92,98.94,98.85,98.9,35500.0,75.2803,75.2955,75.227,75.2651,35500.0
2011-04-01 13:15:00,98.9,98.94,98.86,98.89,23000.0,75.2651,75.2955,75.2346,75.2575,23000.0
2011-04-01 13:20:00,98.89,98.94,98.85,98.9,19800.0,75.2575,75.2955,75.227,75.2651,19800.0
2011-04-01 13:25:00,98.9,98.98,98.88,98.97,25400.0,75.2651,75.326,75.2499,75.3184,25400.0
2011-04-01 13:30:00,98.96,99.09,98.95,99.04,34900.0,75.3107,75.4097,75.3031,75.3716,34900.0
2011-04-01 13:35:00,99.05,99.09,98.95,99.09,22600.0,75.3792,75.4097,75.3031,75.4097,22600.0
2011-04-01 13:40:00,99.08,99.23,99.07,99.15,44500.0,75.4021,75.5162,75.3945,75.4553,44500.0
2011-04-01 13:45:00,99.14,99.2,99.07,99.14,31700.0,75.4477,75.4934,75.3945,75.4477,31700.0
2011-04-01 13:50:00,99.14,99.27,99.12,99.21,37300.0,75.4477,75.5467,75.4325,75.501,37300.0
2011-04-01 13:55:00,99.22,99.29,99.18,99.24,23500.0,75.5086,75.5619,75.4782,75.5238,23500.0
2011-04-01 14:00:00,99.25,99.27,99.17,99.17,26000.0,75.5314,75.5467,75.4706,75.4706,26000.0
2011-04-01 14:05:00,99.18,99.24,99.16,99.19,25800.0,75.4782,75.5238,75.4629,75.4858,25800.0
2011-04-01 14:10:00,99.2,99.22,99.13,99.13,31500.0,75.4934,75.5086,75.4401,75.4401,31500.0
2011-04-01 14:15:00,99.13,99.14,98.99,99.0,33100.0,75.4401,75.4477,75.3336,75.3412,33100.0
2011-04-01 14:20:00,98.99,99.15,98.98,99.13,40300.0,75.3336,75.4553,75.326,75.4401,40300.0
2011-04-01 14:25:00,99.13,99.18,99.08,99.12,22000.0,75.4401,75.4782,75.4021,75.4325,22000.0
2011-04-01 14:30:00,99.1,99.11,99.0,99.03,30100.0,75.4173,75.4249,75.3412,75.364,30100.0
2011-04-01 14:35:00,99.05,99.08,98.98,98.98,27300.0,75.3792,75.4021,75.326,75.326,27300.0
2011-04-01 14:40:00,98.98,98.98,98.62,98.65,73300.0,75.326,75.326,75.052,75.0748,73300.0
2011-04-01 14:45:00,98.65,98.69,98.5,98.55,50500.0,75.0748,75.1053,74.9607,74.9987,50500.0
2011-04-01 14:50:00,98.56,98.72,98.52,98.54,44000.0,75.0063,75.1281,74.9759,74.9911,44000.0
2011-04-01 14:55:00,98.54,98.54,98.39,98.46,85100.0,74.9911,74.9911,74.877,74.9302,85100.0
2011-04-01 15:00:00,98.45,98.49,98.25,98.26,100700.0,74.9226,74.9531,74.7704,74.778,100700.0
2011-04-01 15:05:00,98.25,98.38,98.22,98.29,61300.0,74.7704,74.8693,74.7476,74.8009,61300.0
2011-04-01 15:10:00,98.3,98.33,98.03,98.1,85500.0,74.8085,74.8313,74.603,74.6563,85500.0
2011-04-01 15:15:00,98.09,98.17,98.05,98.05,42500.0,74.6487,74.7095,74.6182,74.6182,42500.0
2011-04-01 15:20:00,98.06,98.21,98.05,98.21,54200.0,74.6258,74.74,74.6182,74.74,54200.0
2011-04-01 15:25:00,98.21,98.51,98.21,98.39,58000.0,74.74,74.9683,74.74,74.877,58000.0
2011-04-01 15:30:00,98.39,98.65,98.39,98.5,57300.0,74.877,75.0748,74.877,74.9607,57300.0
2011-04-01 15:35:00,98.5,98.53,98.35,98.39,48300.0,74.9607,74.9835,74.8465,74.877,48300.0
2011-04-01 15:40:00,98.4,98.56,98.4,98.53,83400.0,74.8846,75.0063,74.8846,74.9835,83400.0
2011-04-01 15:45:00,98.55,98.66,98.42,98.43,102900.0,74.9987,75.0824,74.8998,74.9074,102900.0
2011-04-01 15:50:00,98.44,98.53,98.31,98.38,119300.0,74.915,74.9835,74.8161,74.8693,119300.0
2011-04-01 15:55:00,98.37,98.59,98.36,98.51,203800.0,74.8617,75.0292,74.8541,74.9683,203800.0
2011-04-04 09:30:00,99.04,99.18,98.89,98.89,181600.0,75.3716,75.4782,75.2575,75.2575,181600.0
2011-04-04 09:35:00,98.9,99.18,98.88,99.0,73000.0,75.2651,75.4782,75.2499,75.3412,73000.0
2011-04-04 09:40:00,99.0,99.16,98.9,98.95,48300.0,75.3412,75.4629,75.2651,75.3031,48300.0
2011-04-04 09:45:00,98.98,99.16,98.8,98.85,56800.0,75.326,75.4629,75.189,75.227,56800.0
2011-04-04 09:50:00,98.81,98.85,98.6,98.62,67300.0,75.1966,75.227,75.0368,75.052,67300.0
2011-04-04 09:55:00,98.63,98.79,98.6,98.79,48500.0,75.0596,75.1814,75.0368,75.1814,48500.0
2011-04-04 10:00:00,98.79,98.82,98.61,98.67,41400.0,75.1814,75.2042,75.0444,75.09,41400.0
2011-04-04 10:05:00,98.67,98.72,98.52,98.7,43000.0,75.09,75.1281,74.9759,75.1129,43000.0
2011-04-04 10:10:00,98.73,98.9,98.63,98.89,38400.0,75.1357,75.2651,75.0596,75.2575,38400.0
2011-04-04 10:15:00,98.88,98.89,98.75,98.88,31200.0,75.2499,75.2575,75.1509,75.2499,31200.0
2011-04-04 10:20:00,98.85,99.07,98.84,99.06,50300.0,75.227,75.3945,75.2194,75.3868,50300.0
2011-04-04 10:25:00,99.07,99.12,98.82,98.83,40000.0,75.3945,75.4325,75.2042,75.2118,40000.0
2011-04-04 10:30:00,98.84,99.01,98.82,98.94,35100.0,75.2194,75.3488,75.2042,75.2955,35100.0
2011-04-04 10:35:00,98.93,99.01,98.89,99.0,23300.0,75.2879,75.3488,75.2575,75.3412,23300.0
2011-04-04 10:40:00,99.0,99.11,98.96,98.99,39800.0,75.3412,75.4249,75.3107,75.3336,39800.0
2011-04-04 10:45:00,98.98,99.03,98.83,98.98,46700.0,75.326,75.364,75.2118,75.326,46700.0
2011-04-04 10:50:00,99.0,99.02,98.94,98.98,22200.0,75.3412,75.3564,75.2955,75.326,22200.0
2011-04-04 10:55:00,99.0,99.0,98.85,98.98,42100.0,75.3412,75.3412,75.227,75.326,42100.0
2011-04-04 11:00:00,98.97,99.09,98.95,99.02,32000.0,75.3184,75.4097,75.3031,75.3564,32000.0
2011-04-04 11:05:00,99.03,99.07,98.86,99.05,32700.0,75.364,75.3945,75.2346,75.3792,32700.0
2011-04-04 11:10:00,99.02,99.1,98.94,99.08,22300.0,75.3564,75.4173,75.2955,75.4021,22300.0
2011-04-04 11:15:00,99.1,99.21,99.08,99.21,24200.0,75.4173,75.501,75.4021,75.501,24200.0
2011-04-04 11:20:00,99.2,99.21,99.15,99.18,17200.0,75.4934,75.501,75.4553,75.4782,17200.0
2011-04-04 11:25:00,99.19,99.24,99.09,99.2,60300.0,75.4858,75.5238,75.4097,75.4934,60300.0
2011-04-04 11:30:00,99.2,99.32,99.16,99.31,31000.0,75.4934,75.5847,75.4629,75.5771,31000.0
2011-04-04 11:35:00,99.31,99.37,99.25,99.26,33800.0,75.5771,75.6228,75.5314,75.539,33800.0
2011-04-04 11:40:00,99.26,99.37,99.25,99.37,17800.0,75.539,75.6228,75.5314,75.6228,17800.0
2011-04-04 11:45:00,99.37,99.45,99.33,99.43,25000.0,75.6228,75.6836,75.5923,75.6684,25000.0
2011-04-04 11:50:00,99.43,99.43,99.36,99.39,28000.0,75.6684,75.6684,75.6151,75.638,28000.0
2011-04-04 11:55:00,99.41,99.47,99.4,99.41,17400.0,75.6532,75.6989,75.6456,75.6532,17400.0
2011-04-04 12:00:00,99.42,99.47,99.39,99.45,23100.0,75.6608,75.6989,75.638,75.6836,23100.0
2011-04-04 12:05:00,99.45,99.48,99.39,99.41,14100.0,75.6836,75.7065,75.638,75.6532,14100.0
2011-04-04 12:10:00,99.41,99.53,99.41,99.44,28600.0,75.6532,75.7445,75.6532,75.676,28600.0
2011-04-04 12:15:00,99.45,99.5,99.39,99.4,36200.0,75.6836,75.7217,75.638,75.6456,36200.0
2011-04-04 12:20:00,99.38,99.52,99.38,99.5,39800.0,75.6304,75.7369,75.6304,75.7217,39800.0
2011-04-04 12:25:00,99.52,99.54,99.42,99.43,43300.0,75.7369,75.7521,75.6608,75.6684,43300.0
2011-04-04 12:30:00,99.43,99.44,99.33,99.39,36100.0,75.6684,75.676,75.5923,75.638,36100.0
2011-04-04 12:35:00,99.37,99.49,99.34,99.47,35400.0,75.6228,75.7141,75.5999,75.6989,35400.0
2011-04-04 12:40:00,99.45,99.49,99.37,99.39,42500.0,75.6836,75.7141,75.6228,75.638,42500.0
2011-04-04 12:45:00,99.38,99.4,99.28,99.36,26100.0,75.6304,75.6456,75.5543,75.6151,26100.0
2011-04-04 12:50:00,99.36,99.37,99.2,99.24,35200.0,75.6151,75.6228,75.4934,75.5238,35200.0
2011-04-04 12:55:00,99.25,99.29,99.21,99.23,34000.0,75.5314,75.5619,75.501,75.5162,34000.0
2011-04-04 13:00:00,99.23,99.25,99.2,99.23,17900.0,75.5162,75.5314,75.4934,75.5162,17900.0
2011-04-04 13:05:00,99.23,99.23,99.1,99.17,25400.0,75.5162,75.5162,75.4173,75.4706,25400.0
2011-04-04 13:10:00,99.19,99.21,99.07,99.09,33900.0,75.4858,75.501,75.3945,75.4097,33900.0
2011-04-04 13:15:00,99.11,99.19,99.1,99.16,23400.0,75.4249,75.4858,75.4173,75.4629,23400.0
2011-04-04 13:20:00,99.17,99.17,99.1,99.13,14700.0,75.4706,75.4706,75.4173,75.4401,14700.0
2011-04-04 13:25:00,99.13,99.24,99.12,99.19,22300.0,75.4401,75.5238,75.4325,75.4858,22300.0
2011-04-04 13:30:00,99.2,99.2,99.0,99.04,34200.0,75.4934,75.4934,75.3412,75.3716,34200.0
2011-04-04 13:35:00,99.02,99.12,99.0,99.07,17800.0,75.3564,75.4325,75.3412,75.3945,17800.0
2011-04-04 13:40:00,99.04,99.11,98.98,99.07,20300.0,75.3716,75.4249,75.326,75.3945,20300.0
2011-04-04 13:45:00,99.06,99.1,98.92,99.03,35500.0,75.3868,75.4173,75.2803,75.364,35500.0
2011-04-04 13:50:00,99.01,99.01,98.85,98.98,23500.0,75.3488,75.3488,75.227,75.326,23500.0
2011-04-04 13:55:00,99.0,99.09,98.97,99.06,17900.0,75.3412,75.4097,75.3184,75.3868,17900.0
2011-04-04 14:00:00,99.06,99.08,98.9,98.97,27100.0,75.3868,75.4021,75.2651,75.3184,27100.0
2011-04-04 14:05:00,98.98,99.12,98.97,99.01,35100.0,75.326,75.4325,75.3184,75.3488,35100.0
2011-04-04 14:10:00,99.01,99.1,98.99,99.08,20200.0,75.3488,75.4173,75.3336,75.4021,20200.0
2011-04-04 14:15:00,99.05,99.11,99.04,99.11,16900.0,75.3792,75.4249,75.3716,75.4249,16900.0
2011-04-04 14:20:00,99.1,99.12,99.0,99.02,30500.0,75.4173,75.4325,75.3412,75.3564,30500.0
2011-04-04 14:25:00,99.02,99.12,98.98,99.04,24900.0,75.3564,75.4325,75.326,75.3716,24900.0
2011-04-04 14:30:00,99.05,99.12,99.02,99.07,18700.0,75.3792,75.4325,75.3564,75.3945,18700.0
2011-04-04 14:35:00,99.05,99.1,99.0,99.04,26300.0,75.3792,75.4173,75.3412,75.3716,26300.0
2011-04-04 14:40:00,99.04,99.09,99.0,99.02,22500.0,75.3716,75.4097,75.3412,75.3564,22500.0
2011-04-04 14:45:00,99.02,99.06,99.0,99.02,16400.0,75.3564,75.3868,75.3412,75.3564,16400.0
2011-04-04 14:50:00,99.01,99.05,99.0,99.02,12200.0,75.3488,75.3792,75.3412,75.3564,12200.0
2011-04-04 14:55:00,99.04,99.09,99.0,99.09,18100.0,75.3716,75.4097,75.3412,75.4097,18100.0
2011-04-04 15:00:00,99.06,99.09,98.96,98.96,34200.0,75.3868,75.4097,75.3107,75.3107,34200.0
2011-04-04 15:05:00,98.97,99.04,98.94,98.96,23100.0,75.3184,75.3716,75.2955,75.3107,23100.0
2011-04-04 15:10:00,98.96,99.13,98.95,99.09,29100.0,75.3107,75.4401,75.3031,75.4097,29100.0
2011-04-04 15:15:00,99.08,99.14,99.03,99.12,19400.0,75.4021,75.4477,75.364,75.4325,19400.0
2011-04-04 15:20:00,99.11,99.19,99.04,99.16,37200.0,75.4249,75.4858,75.3716,75.4629,37200.0
2011-04-04 15:25:00,99.17,99.27,99.12,99.24,68800.0,75.4706,75.5467,75.4325,75.5238,68800.0
2011-04-04 15:30:00,99.22,99.25,99.11,99.13,33000.0,75.5086,75.5314,75.4249,75.4401,33000.0
2011-04-04 15:35:00,99.12,99.19,99.08,99.17,30200.0,75.4325,75.4858,75.4021,75.4706,30200.0
2011-04-04 15:40:00,99.18,99.27,99.12,99.17,43700.0,75.4782,75.5467,75.4325,75.4706,43700.0
2011-04-04 15:45:00,99.18,99.25,99.14,99.2,42200.0,75.4782,75.5314,75.4477,75.4934,42200.0
2011-04-04 15:50:00,99.2,99.23,99.09,99.14,65900.0,75.4934,75.5162,75.4097,75.4477,65900.0
2011-04-04 15:55:00,99.13,99.24,99.13,99.2,97300.0,75.4401,75.5238,75.4401,75.4934,97300.0
2011-04-05 09:30:00,98.92,98.99,98.45,98.46,95000.0,75.2803,75.3336,74.9226,74.9302,95000.0
2011-04-05 09:35:00,98.45,98.7,98.2,98.25,80400.0,74.9226,75.1129,74.7324,74.7704,80400.0
2011-04-05 09:40:00,98.26,98.66,98.23,98.52,51400.0,74.778,75.0824,74.7552,74.9759,51400.0
2011-04-05 09:45:00,98.52,98.91,98.52,98.79,54200.0,74.9759,75.2727,74.9759,75.1814,54200.0
2011-04-05 09:50:00,98.79,98.98,98.77,98.95,46800.0,75.1814,75.326,75.1661,75.3031,46800.0
2011-04-05 09:55:00,98.98,99.06,98.65,98.66,53900.0,75.326,75.3868,75.0748,75.0824,53900.0
2011-04-05 10:00:00,98.65,98.7,98.4,98.42,77600.0,75.0748,75.1129,74.8846,74.8998,77600.0
2011-04-05 10:05:00,98.41,98.41,98.02,98.02,59700.0,74.8922,74.8922,74.5954,74.5954,59700.0
2011-04-05 10:10:00,98.02,98.38,97.98,98.21,70100.0,74.5954,74.8693,74.5649,74.74,70100.0
2011-04-05 10:15:00,98.23,98.47,98.2,98.35,26300.0,74.7552,74.9378,74.7324,74.8465,26300.0
2011-04-05 10:20:00,98.33,98.76,98.31,98.74,36600.0,74.8313,75.1585,74.8161,75.1433,36600.0
2011-04-05 10:25:00,98.75,98.88,98.68,98.77,39600.0,75.1509,75.2499,75.0977,75.1661,39600.0
2011-04-05 10:30:00,98.77,98.81,98.55,98.55,51100.0,75.1661,75.1966,74.9987,74.9987,51100.0
2011-04-05 10:35:00,98.54,98.64,98.4,98.45,27800.0,74.9911,75.0672,74.8846,74.9226,27800.0
2011-04-05 10:40:00,98.41,98.57,98.41,98.57,18400.0,74.8922,75.0139,74.8922,75.0139,18400.0
2011-04-05 10:45:00,98.57,98.64,98.42,98.43,23300.0,75.0139,75.0672,74.8998,74.9074,23300.0
2011-04-05 10:50:00,98.43,98.5,98.31,98.34,28900.0,74.9074,74.9607,74.8161,74.8389,28900.0
2011-04-05 10:55:00,98.32,98.32,98.17,98.27,36600.0,74.8237,74.8237,74.7095,74.7856,36600.0
2011-04-05 11:00:00,98.25,98.43,98.25,98.38,23600.0,74.7704,74.9074,74.7704,74.8693,23600.0
2011-04-05 11:05:00,98.37,98.4,98.2,98.27,21800.0,74.8617,74.8846,74.7324,74.7856,21800.0
2011-04-05 11:10:00,98.26,98.44,98.26,98.42,22700.0,74.778,74.915,74.778,74.8998,22700.0
2011-04-05 11:15:00,98.4,98.55,98.39,98.49,23900.0,74.8846,74.9987,74.877,74.9531,23900.0
2011-04-05 11:20:00,98.5,98.55,98.43,98.54,32000.0,74.9607,74.9987,74.9074,74.9911,32000.0
2011-04-05 11:25:00,98.55,98.57,98.37,98.41,65300.0,74.9987,75.0139,74.8617,74.8922,65300.0
2011-04-05 11:30:00,98.42,98.48,98.33,98.39,89800.0,74.8998,74.9454,74.8313,74.877,89800.0
2011-04-05 11:35:00,98.39,98.41,98.25,98.33,63800.0,74.877,74.8922,74.7704,74.8313,63800.0
2011-04-05 11:40:00,98.33,98.4,98.2,98.3,67500.0,74.8313,74.8846,74.7324,74.8085,67500.0
2011-04-05 11:45:00,98.3,98.42,98.27,98.4,22300.0,74.8085,74.8998,74.7856,74.8846,22300.0
2011-04-05 11:50:00,98.39,98.42,98.32,98.36,24900.0,74.877,74.8998,74.8237,74.8541,24900.0
2011-04-05 11:55:00,98.36,98.48,98.31,98.4,69100.0,74.8541,74.9454,74.8161,74.8846,69100.0
2011-04-05 12:00:00,98.42,98.56,98.38,98.51,42500.0,74.8998,75.0063,74.8693,74.9683,42500.0
2011-04-05 12:05:00,98.54,98.54,98.33,98.37,44200.0,74.9911,74.9911,74.8313,74.8617,44200.0
2011-04-05 12:10:00,98.36,98.41,98.35,98.39,15900.0,74.8541,74.8922,74.8465,74.877,15900.0
2011-04-05 12:15:00,98.38,98.42,98.34,98.39,10900.0,74.8693,74.8998,74.8389,74.877,10900.0
2011-04-05 12:20:00,98.4,98.45,98.36,98.38,64300.0,74.8846,74.9226,74.8541,74.8693,64300.0
2011-04-05 12:25:00,98.37,98.42,98.34,98.38,13300.0,74.8617,74.8998,74.8389,74.8693,13300.0
2011-04-05 12:30:00,98.39,98.42,98.26,98.3,35500.0,74.877,74.8998,74.778,74.8085,35500.0
2011-04-05 12:35:00,98.3,98.32,98.26,98.27,22200.0,74.8085,74.8237,74.778,74.7856,22200.0
2011-04-05 12:40:00,98.29,98.34,98.22,98.34,27500.0,74.8009,74.8389,74.7476,74.8389,27500.0
2011-04-05 12:45:00,98.34,98.37,98.26,98.36,27900.0,74.8389,74.8617,74.778,74.8541,27900.0
2011-04-05 12:50:00,98.36,98.36,98.23,98.26,26800.0,74.8541,74.8541,74.7552,74.778,26800.0
2011-04-05 12:55:00,98.27,98.32,98.24,98.32,21300.0,74.7856,74.8237,74.7628,74.8237,21300.0
2011-04-05 13:00:00,98.31,98.35,98.28,98.34,19900.0,74.8161,74.8465,74.7932,74.8389,19900.0
2011-04-05 13:05:00,98.34,98.4,98.33,98.37,15900.0,74.8389,74.8846,74.8313,74.8617,15900.0
2011-04-05 13:10:00,98.37,98.48,98.36,98.46,17900.0,74.8617,74.9454,74.8541,74.9302,17900.0
2011-04-05 13:15:00,98.44,98.48,98.28,98.3,27200.0,74.915,74.9454,74.7932,74.8085,27200.0
2011-04-05 13:20:00,98.28,98.33,98.24,98.3,23700.0,74.7932,74.8313,74.7628,74.8085,23700.0
2011-04-05 13:25:00,98.3,98.33,98.25,98.31,8800.0,74.8085,74.8313,74.7704,74.8161,8800.0
2011-04-05 13:30:00,98.29,98.33,98.24,98.25,14200.0,74.8009,74.8313,74.7628,74.7704,14200.0
2011-04-05 13:35:00,98.25,98.31,98.24,98.31,16500.0,74.7704,74.8161,74.7628,74.8161,16500.0
2011-04-05 13:40:00,98.31,98.39,98.3,98.34,21100.0,74.8161,74.877,74.8085,74.8389,21100.0
2011-04-05 13:45:00,98.35,98.35,98.26,98.3,13900.0,74.8465,74.8465,74.778,74.8085,13900.0
2011-04-05 13:50:00,98.31,98.34,98.27,98.31,15500.0,74.8161,74.8389,74.7856,74.8161,15500.0
2011-04-05 13:55:00,98.3,98.35,98.26,98.34,18300.0,74.8085,74.8465,74.778,74.8389,18300.0
2011-04-05 14:00:00,98.35,98.38,98.21,98.21,33300.0,74.8465,74.8693,74.74,74.74,33300.0
2011-04-05 14:05:00,98.21,98.27,98.15,98.19,35700.0,74.74,74.7856,74.6943,74.7248,35700.0
2011-04-05 14:10:00,98.21,98.26,98.15,98.22,23500.0,74.74,74.778,74.6943,74.7476,23500.0
2011-04-05 14:15:00,98.22,98.28,98.18,98.21,17800.0,74.7476,74.7932,74.7171,74.74,17800.0
2011-04-05 14:20:00,98.21,98.33,98.2,98.28,28700.0,74.74,74.8313,74.7324,74.7932,28700.0
2011-04-05 14:25:00,98.25,98.38,98.25,98.34,19200.0,74.7704,74.8693,74.7704,74.8389,19200.0
2011-04-05 14:30:00,98.35,98.48,98.35,98.38,28100.0,74.8465,74.9454,74.8465,74.8693,28100.0
2011-04-05 14:35:00,98.39,98.43,98.29,98.34,25400.0,74.877,74.9074,74.8009,74.8389,25400.0
2011-04-05 14:40:00,98.33,98.36,98.2,98.2,23900.0,74.8313,74.8541,74.7324,74.7324,23900.0
2011-04-05 14:45:00,98.2,98.31,98.2,98.29,17900.0,74.7324,74.8161,74.7324,74.8009,17900.0
2011-04-05 14:50:00,98.28,98.3,98.15,98.2,19600.0,74.7932,74.8085,74.6943,74.7324,19600.0
2011-04-05 14:55:00,98.21,98.32,98.12,98.29,34200.0,74.74,74.8237,74.6715,74.8009,34200.0
2011-04-05 15:00:00,98.29,98.32,98.18,98.21,35100.0,74.8009,74.8237,74.7171,74.74,35100.0
2011-04-05 15:05:00,98.2,98.31,98.15,98.17,22900.0,74.7324,74.8161,74.6943,74.7095,22900.0
2011-04-05 15:10:00,98.16,98.2,98.1,98.18,41300.0,74.7019,74.7324,74.6563,74.7171,41300.0
2011-04-05 15:15:00,98.17,98.3,98.15,98.28,38000.0,74.7095,74.8085,74.6943,74.7932,38000.0
2011-04-05 15:20:00,98.29,98.32,98.23,98.27,50700.0,74.8009,74.8237,74.7552,74.7856,50700.0
2011-04-05 15:25:00,98.27,98.3,98.24,98.24,19500.0,74.7856,74.8085,74.7628,74.7628,19500.0
2011-04-05 15:30:00,98.24,98.32,98.15,98.21,51700.0,74.7628,74.8237,74.6943,74.74,51700.0
2011-04-05 15:35:00,98.21,98.3,98.19,98.26,30000.0,74.74,74.8085,74.7248,74.778,30000.0
2011-04-05 15:40:00,98.27,98.3,98.24,98.26,28300.0,74.7856,74.8085,74.7628,74.778,28300.0
2011-04-05 15:45:00,98.25,98.25,98.06,98.1,65800.0,74.7704,74.7704,74.6258,74.6563,65800.0
2011-04-05 15:50:00,98.1,98.11,97.98,98.0,126000.0,74.6563,74.6639,74.5649,74.5802,126000.0
2011-04-05 15:55:00,98.0,98.25,98.0,98.23,150300.0,74.5802,74.7704,74.5802,74.7552,150300.0
2011-04-06 09:30:00,98.66,98.66,98.01,98.02,131200.0,75.0824,75.0824,74.5878,74.5954,131200.0
2011-04-06 09:35:00,98.01,98.27,97.8,97.82,121300.0,74.5878,74.7856,74.428,74.4432,121300.0
2011-04-06 09:40:00,97.82,97.92,97.67,97.88,97800.0,74.4432,74.5193,74.329,74.4888,97800.0
2011-04-06 09:45:00,97.88,97.9,97.7,97.78,81600.0,74.4888,74.5041,74.3519,74.4127,81600.0
2011-04-06 09:50:00,97.79,97.9,97.7,97.75,60300.0,74.4203,74.5041,74.3519,74.3899,60300.0
2011-04-06 09:55:00,97.76,97.85,97.67,97.71,68300.0,74.3975,74.466,74.329,74.3595,68300.0
2011-04-06 10:00:00,97.7,97.88,97.68,97.73,45600.0,74.3519,74.4888,74.3366,74.3747,45600.0
2011-04-06 10:05:00,97.75,97.85,97.67,97.78,71500.0,74.3899,74.466,74.329,74.4127,71500.0
2011-04-06 10:10:00,97.78,97.89,97.71,97.72,41400.0,74.4127,74.4964,74.3595,74.3671,41400.0
2011-04-06 10:15:00,97.73,97.84,97.57,97.59,57900.0,74.3747,74.4584,74.2529,74.2681,57900.0
2011-04-06 10:20:00,97.58,97.68,97.58,97.62,35400.0,74.2605,74.3366,74.2605,74.291,35400.0
2011-04-06 10:25:00,97.61,97.69,97.5,97.55,61600.0,74.2834,74.3442,74.1996,74.2377,61600.0
2011-04-06 10:30:00,97.54,97.68,97.42,97.6,113200.0,74.2301,74.3366,74.1388,74.2758,113200.0
2011-04-06 10:35:00,97.62,97.72,97.54,97.68,60700.0,74.291,74.3671,74.2301,74.3366,60700.0
2011-04-06 10:40:00,97.69,97.81,97.61,97.78,22600.0,74.3442,74.4356,74.2834,74.4127,22600.0
2011-04-06 10:45:00,97.77,97.87,97.72,97.79,30200.0,74.4051,74.4812,74.3671,74.4203,30200.0
2011-04-06 10:50:00,97.77,97.84,97.69,97.82,31200.0,74.4051,74.4584,74.3442,74.4432,31200.0
2011-04-06 10:55:00,97.82,97.83,97.72,97.73,26000.0,74.4432,74.4508,74.3671,74.3747,26000.0
2011-04-06 11:00:00,97.72,97.74,97.38,97.42,61500.0,74.3671,74.3823,74.1083,74.1388,61500.0
2011-04-06 11:05:00,97.43,97.44,97.1,97.1,101800.0,74.1464,74.154,73.8952,73.8952,101800.0
2011-04-06 11:10:00,97.1,97.21,96.87,96.89,125600.0,73.8952,73.979,73.7202,73.7354,125600.0
2011-04-06 11:15:00,96.9,97.01,96.85,97.0,103900.0,73.743,73.8267,73.705,73.8191,103900.0
2011-04-06 11:20:00,97.01,97.09,96.95,97.02,64300.0,73.8267,73.8876,73.7811,73.8344,64300.0
2011-04-06 11:25:00,97.01,97.1,96.97,97.01,74700.0,73.8267,73.8952,73.7963,73.8267,74700.0
2011-04-06 11:30:00,97.02,97.1,96.89,96.89,46200.0,73.8344,73.8952,73.7354,73.7354,46200.0
2011-04-06 11:35:00,96.9,96.9,96.77,96.84,59800.0,73.743,73.743,73.6441,73.6974,59800.0
2011-04-06 11:40:00,96.86,96.86,96.66,96.69,36100.0,73.7126,73.7126,73.5604,73.5832,36100.0
2011-04-06 11:45:00,96.69,96.8,96.67,96.8,40700.0,73.5832,73.6669,73.568,73.6669,40700.0
2011-04-06 11:50:00,96.8,96.87,96.75,96.77,64800.0,73.6669,73.7202,73.6289,73.6441,64800.0
2011-04-06 11:55:00,96.78,96.83,96.7,96.72,39900.0,73.6517,73.6898,73.5908,73.6061,39900.0
2011-04-06 12:00:00,96.7,96.74,96.55,96.58,41200.0,73.5908,73.6213,73.4767,73.4995,41200.0
2011-04-06 12:05:00,96.55,96.68,96.51,96.63,41100.0,73.4767,73.5756,73.4462,73.5376,41100.0
2011-04-06 12:10:00,96.63,96.72,96.62,96.7,30500.0,73.5376,73.6061,73.5299,73.5908,30500.0
2011-04-06 12:15:00,96.72,96.75,96.65,96.69,32100.0,73.6061,73.6289,73.5528,73.5832,32100.0
2011-04-06 12:20:00,96.65,96.71,96.63,96.65,20400.0,73.5528,73.5984,73.5376,73.5528,20400.0
2011-04-06 12:25:00,96.65,96.75,96.63,96.73,30600.0,73.5528,73.6289,73.5376,73.6137,30600.0
2011-04-06 12:30:00,96.76,96.88,96.75,96.78,22100.0,73.6365,73.7278,73.6289,73.6517,22100.0
2011-04-06 12:35:00,96.8,96.86,96.75,96.8,27400.0,73.6669,73.7126,73.6289,73.6669,27400.0
2011-04-06 12:40:00,96.78,96.82,96.72,96.75,28900.0,73.6517,73.6822,73.6061,73.6289,28900.0
2011-04-06 12:45:00,96.75,96.77,96.7,96.71,23100.0,73.6289,73.6441,73.5908,73.5984,23100.0
2011-04-06 12:50:00,96.72,96.72,96.61,96.69,27200.0,73.6061,73.6061,73.5223,73.5832,27200.0
2011-04-06 12:55:00,96.67,96.71,96.62,96.71,18900.0,73.568,73.5984,73.5299,73.5984,18900.0
2011-04-06 13:00:00,96.7,96.72,96.65,96.7,15800.0,73.5908,73.6061,73.5528,73.5908,15800.0
2011-04-06 13:05:00,96.69,96.7,96.63,96.68,13700.0,73.5832,73.5908,73.5376,73.5756,13700.0
2011-04-06 13:10:00,96.68,96.84,96.67,96.84,36000.0,73.5756,73.6974,73.568,73.6974,36000.0
2011-04-06 13:15:00,96.84,96.89,96.81,96.82,14900.0,73.6974,73.7354,73.6745,73.6822,14900.0
2011-04-06 13:20:00,96.82,96.86,96.75,96.81,13500.0,73.6822,73.7126,73.6289,73.6745,13500.0
2011-04-06 13:25:00,96.82,96.89,96.81,96.84,13200.0,73.6822,73.7354,73.6745,73.6974,13200.0
2011-04-06 13:30:00,96.82,96.91,96.81,96.88,15400.0,73.6822,73.7506,73.6745,73.7278,15400.0
2011-04-06 13:35:00,96.88,96.97,96.85,96.85,14900.0,73.7278,73.7963,73.705,73.705,14900.0
2011-04-06 13:40:00,96.88,96.9,96.83,96.83,20600.0,73.7278,73.743,73.6898,73.6898,20600.0
2011-04-06 13:45:00,96.83,96.91,96.81,96.87,17100.0,73.6898,73.7506,73.6745,73.7202,17100.0
2011-04-06 13:50:00,96.9,96.94,96.88,96.91,18200.0,73.743,73.7735,73.7278,73.7506,18200.0
2011-04-06 13:55:00,96.9,96.93,96.86,96.93,11700.0,73.743,73.7659,73.7126,73.7659,11700.0
2011-04-06 14:00:00,96.93,96.98,96.86,96.98,14700.0,73.7659,73.8039,73.7126,73.8039,14700.0
2011-04-06 14:05:00,96.98,97.05,96.94,97.04,22200.0,73.8039,73.8572,73.7735,73.8496,22200.0
2011-04-06 14:10:00,97.04,97.07,96.98,97.05,26000.0,73.8496,73.8724,73.8039,73.8572,26000.0
2011-04-06 14:15:00,97.05,97.05,96.96,97.01,17400.0,73.8572,73.8572,73.7887,73.8267,17400.0
2011-04-06 14:20:00,97.03,97.05,96.99,97.0,17100.0,73.842,73.8572,73.8115,73.8191,17100.0
2011-04-06 14:25:00,96.98,97.01,96.95,96.96,19300.0,73.8039,73.8267,73.7811,73.7887,19300.0
2011-04-06 14:30:00,96.97,97.06,96.97,97.01,32100.0,73.7963,73.8648,73.7963,73.8267,32100.0
2011-04-06 14:35:00,97.03,97.08,97.02,97.06,24400.0,73.842,73.88,73.8344,73.8648,24400.0
2011-04-06 14:40:00,97.07,97.07,96.98,97.02,22700.0,73.8724,73.8724,73.8039,73.8344,22700.0
2011-04-06 14:45:00,97.01,97.12,97.01,97.02,29300.0,73.8267,73.9105,73.8267,73.8344,29300.0
2011-04-06 14:50:00,97.02,97.1,97.02,97.03,19200.0,73.8344,73.8952,73.8344,73.842,19200.0
2011-04-06 14:55:00,97.03,97.15,97.02,97.09,31200.0,73.842,73.9333,73.8344,73.8876,31200.0
2011-04-06 15:00:00,97.06,97.12,97.04,97.12,22600.0,73.8648,73.9105,73.8496,73.9105,22600.0
2011-04-06 15:05:00,97.1,97.12,97.04,97.08,24500.0,73.8952,73.9105,73.8496,73.88,24500.0
2011-04-06 15:10:00,97.08,97.18,97.06,97.13,24900.0,73.88,73.9561,73.8648,73.9181,24900.0
2011-04-06 15:15:00,97.12,97.22,97.12,97.18,30900.0,73.9105,73.9866,73.9105,73.9561,30900.0
2011-04-06 15:20:00,97.19,97.25,97.16,97.19,43900.0,73.9637,74.0094,73.9409,73.9637,43900.0
2011-04-06 15:25:00,97.21,97.22,97.05,97.1,42600.0,73.979,73.9866,73.8572,73.8952,42600.0
2011-04-06 15:30:00,97.09,97.1,97.0,97.03,60100.0,73.8876,73.8952,73.8191,73.842,60100.0
2011-04-06 15:35:00,97.02,97.06,96.97,96.97,37600.0,73.8344,73.8648,73.7963,73.7963,37600.0
2011-04-06 15:40:00,96.97,97.0,96.91,96.96,80900.0,73.7963,73.8191,73.7506,73.7887,80900.0
2011-04-06 15:45:00,96.96,96.98,96.88,96.96,84900.0,73.7887,73.8039,73.7278,73.7887,84900.0
2011-04-06 15:50:00,96.97,97.1,96.96,97.04,66800.0,73.7963,73.8952,73.7887,73.8496,66800.0
2011-04-06 15:55:00,97.04,97.14,97.02,97.04,101800.0,73.8496,73.9257,73.8344,73.8496,101800.0
2011-04-07 09:30:00,96.67,97.03,96.3,96.88,128400.0,73.568,73.842,73.2864,73.7278,128400.0
2011-04-07 09:35:00,96.87,97.22,96.73,97.15,80100.0,73.7202,73.9866,73.6137,73.9333,80100.0
2011-04-07 09:40:00,97.18,97.7,97.18,97.47,98100.0,73.9561,74.3519,73.9561,74.1768,98100.0
2011-04-07 09:45:00,97.46,97.98,97.42,97.69,111600.0,74.1692,74.5649,74.1388,74.3442,111600.0
2011-04-07 09:50:00,97.68,97.99,97.68,97.95,132300.0,74.3366,74.5725,74.3366,74.5421,132300.0
2011-04-07 09:55:00,97.95,98.07,97.79,97.99,95100.0,74.5421,74.6334,74.4203,74.5725,95100.0
2011-04-07 10:00:00,97.98,98.12,97.72,97.72,64900.0,74.5649,74.6715,74.3671,74.3671,64900.0
2011-04-07 10:05:00,97.74,97.74,97.5,97.56,73900.0,74.3823,74.3823,74.1996,74.2453,73900.0
2011-04-07 10:10:00,97.56,97.62,97.26,97.29,61900.0,74.2453,74.291,74.017,74.0398,61900.0
2011-04-07 10:15:00,97.29,97.45,97.13,97.23,53600.0,74.0398,74.1616,73.9181,73.9942,53600.0
2011-04-07 10:20:00,97.26,97.68,97.26,97.32,60200.0,74.017,74.3366,74.017,74.0627,60200.0
2011-04-07 10:25:00,97.34,97.36,97.07,97.17,53600.0,74.0779,74.0931,73.8724,73.9485,53600.0
2011-04-07 10:30:00,97.16,97.2,96.92,96.97,43700.0,73.9409,73.9713,73.7583,73.7963,43700.0
2011-04-07 10:35:00,96.97,97.04,96.55,96.85,73500.0,73.7963,73.8496,73.4767,73.705,73500.0
2011-04-07 10:40:00,96.84,96.89,96.34,96.51,120900.0,73.6974,73.7354,73.3169,73.4462,120900.0
2011-04-07 10:45:00,96.51,96.9,96.24,96.85,85100.0,73.4462,73.743,73.2408,73.705,85100.0
2011-04-07 10:50:00,96.85,96.98,96.69,96.9,80600.0,73.705,73.8039,73.5832,73.743,80600.0
2011-04-07 10:55:00,96.9,96.98,96.75,96.88,33900.0,73.743,73.8039,73.6289,73.7278,33900.0
2011-04-07 11:00:00,96.87,96.93,96.7,96.77,30600.0,73.7202,73.7659,73.5908,73.6441,30600.0
2011-04-07 11:05:00,96.77,97.01,96.77,96.89,46500.0,73.6441,73.8267,73.6441,73.7354,46500.0
2011-04-07 11:10:00,96.9,97.08,96.87,96.94,49400.0,73.743,73.88,73.7202,73.7735,49400.0
2011-04-07 11:15:00,96.95,97.01,96.77,96.8,47200.0,73.7811,73.8267,73.6441,73.6669,47200.0
2011-04-07 11:20:00,96.8,96.98,96.73,96.95,22400.0,73.6669,73.8039,73.6137,73.7811,22400.0
2011-04-07 11:25:00,96.95,97.01,96.84,96.95,16100.0,73.7811,73.8267,73.6974,73.7811,16100.0
2011-04-07 11:30:00,96.94,96.94,96.44,96.48,27400.0,73.7735,73.7735,73.393,73.4234,27400.0
2011-04-07 11:35:00,96.47,96.59,96.31,96.48,32100.0,73.4158,73.5071,73.294,73.4234,32100.0
2011-04-07 11:40:00,96.49,96.73,96.49,96.68,19300.0,73.431,73.6137,73.431,73.5756,19300.0
2011-04-07 11:45:00,96.7,96.71,96.49,96.56,15400.0,73.5908,73.5984,73.431,73.4843,15400.0
2011-04-07 11:50:00,96.59,96.77,96.59,96.76,12900.0,73.5071,73.6441,73.5071,73.6365,12900.0
2011-04-07 11:55:00,96.74,97.03,96.65,96.99,25400.0,73.6213,73.842,73.5528,73.8115,25400.0
2011-04-07 12:00:00,97.02,97.02,96.85,96.89,11900.0,73.8344,73.8344,73.705,73.7354,11900.0
2011-04-07 12:05:00,96.91,97.06,96.89,97.02,32000.0,73.7506,73.8648,73.7354,73.8344,32000.0
2011-04-07 12:10:00,97.03,97.12,96.96,97.04,29100.0,73.842,73.9105,73.7887,73.8496,29100.0
2011-04-07 12:15:00,97.05,97.1,97.0,97.0,20200.0,73.8572,73.8952,73.8191,73.8191,20200.0
2011-04-07 12:20:00,97.02,97.09,96.94,96.94,19000.0,73.8344,73.8876,73.7735,73.7735,19000.0
2011-04-07 12:25:00,96.95,96.99,96.94,96.96,14000.0,73.7811,73.8115,73.7735,73.7887,14000.0
2011-04-07 12:30:00,96.96,97.02,96.88,96.95,30600.0,73.7887,73.8344,73.7278,73.7811,30600.0
2011-04-07 12:35:00,96.95,97.1,96.95,97.06,35100.0,73.7811,73.8952,73.7811,73.8648,35100.0
2011-04-07 12:40:00,97.06,97.08,97.02,97.05,18100.0,73.8648,73.88,73.8344,73.8572,18100.0
2011-04-07 12:45:00,97.07,97.1,96.99,97.04,23900.0,73.8724,73.8952,73.8115,73.8496,23900.0
2011-04-07 12:50:00,97.05,97.09,97.02,97.05,9900.0,73.8572,73.8876,73.8344,73.8572,9900.0
2011-04-07 12:55:00,97.05,97.05,96.92,96.97,15800.0,73.8572,73.8572,73.7583,73.7963,15800.0
2011-04-07 13:00:00,97.0,97.04,96.91,96.94,23900.0,73.8191,73.8496,73.7506,73.7735,23900.0
2011-04-07 13:05:00,96.96,97.02,96.88,96.98,24400.0,73.7887,73.8344,73.7278,73.8039,24400.0
2011-04-07 13:10:00,96.97,97.0,96.83,96.87,25300.0,73.7963,73.8191,73.6898,73.7202,25300.0
2011-04-07 13:15:00,96.87,97.0,96.7,96.7,37700.0,73.7202,73.8191,73.5908,73.5908,37700.0
2011-04-07 13:20:00,96.7,96.82,96.59,96.79,26500.0,73.5908,73.6822,73.5071,73.6593,26500.0
2011-04-07 13:25:00,96.81,96.81,96.53,96.53,40100.0,73.6745,73.6745,73.4615,73.4615,40100.0
2011-04-07 13:30:00,96.52,96.6,96.44,96.5,30300.0,73.4538,73.5147,73.393,73.4386,30300.0
2011-04-07 13:35:00,96.52,96.57,96.44,96.44,31200.0,73.4538,73.4919,73.393,73.393,31200.0
2011-04-07 13:40:00,96.46,96.5,96.38,96.43,28600.0,73.4082,73.4386,73.3473,73.3854,28600.0
2011-04-07 13:45:00,96.44,96.44,96.22,96.37,33000.0,73.393,73.393,73.2255,73.3397,33000.0
2011-04-07 13:50:00,96.33,96.37,96.24,96.29,19800.0,73.3093,73.3397,73.2408,73.2788,19800.0
2011-04-07 13:55:00,96.31,96.43,96.23,96.29,24900.0,73.294,73.3854,73.2332,73.2788,24900.0
2011-04-07 14:00:00,96.31,96.42,96.31,96.37,17100.0,73.294,73.3777,73.294,73.3397,17100.0
2011-04-07 14:05:00,96.39,96.39,96.21,96.3,28200.0,73.3549,73.3549,73.2179,73.2864,28200.0
2011-04-07 14:10:00,96.3,96.3,96.09,96.1,67800.0,73.2864,73.2864,73.1266,73.1342,67800.0
2011-04-07 14:15:00,96.09,96.32,96.05,96.32,29400.0,73.1266,73.3016,73.0962,73.3016,29400.0
2011-04-07 14:20:00,96.33,96.34,96.19,96.3,20700.0,73.3093,73.3169,73.2027,73.2864,20700.0
2011-04-07 14:25:00,96.3,96.3,96.15,96.15,19500.0,73.2864,73.2864,73.1723,73.1723,19500.0
2011-04-07 14:30:00,96.15,96.25,96.14,96.18,31300.0,73.1723,73.2484,73.1647,73.1951,31300.0
2011-04-07 14:35:00,96.18,96.33,96.18,96.24,36700.0,73.1951,73.3093,73.1951,73.2408,36700.0
2011-04-07 14:40:00,96.26,96.45,96.18,96.44,29400.0,73.256,73.4006,73.1951,73.393,29400.0
2011-04-07 14:45:00,96.43,96.44,96.36,96.37,24900.0,73.3854,73.393,73.3321,73.3397,24900.0
2011-04-07 14:50:00,96.37,96.61,96.36,96.59,30900.0,73.3397,73.5223,73.3321,73.5071,30900.0
2011-04-07 14:55:00,96.59,96.68,96.51,96.65,30900.0,73.5071,73.5756,73.4462,73.5528,30900.0
2011-04-07 15:00:00,96.67,96.68,96.51,96.56,29300.0,73.568,73.5756,73.4462,73.4843,29300.0
2011-04-07 15:05:00,96.55,96.6,96.5,96.54,22400.0,73.4767,73.5147,73.4386,73.4691,22400.0
2011-04-07 15:10:00,96.54,96.6,96.5,96.55,36200.0,73.4691,73.5147,73.4386,73.4767,36200.0
2011-04-07 15:15:00,96.55,96.7,96.5,96.66,27100.0,73.4767,73.5908,73.4386,73.5604,27100.0
2011-04-07 15:20:00,96.65,96.71,96.54,96.55,46300.0,73.5528,73.5984,73.4691,73.4767,46300.0
2011-04-07 15:25:00,96.54,96.54,96.35,96.48,97400.0,73.4691,73.4691,73.3245,73.4234,97400.0
2011-04-07 15:30:00,96.49,96.52,96.37,96.47,76700.0,73.431,73.4538,73.3397,73.4158,76700.0
2011-04-07 15:35:00,96.47,96.56,96.46,96.54,36800.0,73.4158,73.4843,73.4082,73.4691,36800.0
2011-04-07 15:40:00,96.54,96.63,96.51,96.56,29800.0,73.4691,73.5376,73.4462,73.4843,29800.0
2011-04-07 15:45:00,96.56,96.62,96.45,96.5,80800.0,73.4843,73.5299,73.4006,73.4386,80800.0
2011-04-07 15:50:00,96.49,96.52,96.39,96.45,90800.0,73.431,73.4538,73.3549,73.4006,90800.0
2011-04-07 15:55:00,96.45,96.51,96.41,96.49,87200.0,73.4006,73.4462,73.3701,73.431,87200.0
2011-04-08 09:30:00,97.08,97.67,96.99,97.08,129600.0,73.88,74.329,73.8115,73.88,129600.0
2011-04-08 09:35:00,97.08,97.26,96.55,96.7,89800.0,73.88,74.017,73.4767,73.5908,89800.0
2011-04-08 09:40:00,96.68,97.0,96.55,96.85,47200.0,73.5756,73.8191,73.4767,73.705,47200.0
2011-04-08 09:45:00,96.86,96.86,96.34,96.37,57500.0,73.7126,73.7126,73.3169,73.3397,57500.0
2011-04-08 09:50:00,96.36,96.43,96.18,96.32,45600.0,73.3321,73.3854,73.1951,73.3016,45600.0
2011-04-08 09:55:00,96.35,96.72,96.34,96.71,36200.0,73.3245,73.6061,73.3169,73.5984,36200.0
2011-04-08 10:00:00,96.71,96.73,96.44,96.48,41300.0,73.5984,73.6137,73.393,73.4234,41300.0
2011-04-08 10:05:00,96.45,96.48,96.11,96.11,50800.0,73.4006,73.4234,73.1418,73.1418,50800.0
2011-04-08 10:10:00,96.11,96.42,96.07,96.4,52000.0,73.1418,73.3777,73.1114,73.3625,52000.0
2011-04-08 10:15:00,96.36,96.56,96.2,96.41,48200.0,73.3321,73.4843,73.2103,73.3701,48200.0
2011-04-08 10:20:00,96.4,96.4,96.11,96.21,47200.0,73.3625,73.3625,73.1418,73.2179,47200.0
2011-04-08 10:25:00,96.21,96.22,96.0,96.04,45200.0,73.2179,73.2255,73.0581,73.0886,45200.0
2011-04-08 10:30:00,96.04,96.21,96.0,96.07,81000.0,73.0886,73.2179,73.0581,73.1114,81000.0
2011-04-08 10:35:00,96.09,96.18,95.92,96.1,40700.0,73.1266,73.1951,72.9972,73.1342,40700.0
2011-04-08 10:40:00,96.1,96.17,95.92,95.95,38100.0,73.1342,73.1875,72.9972,73.0201,38100.0
2011-04-08 10:45:00,95.98,96.18,95.95,96.14,25100.0,73.0429,73.1951,73.0201,73.1647,25100.0
2011-04-08 10:50:00,96.12,96.22,95.95,96.1,44900.0,73.1494,73.2255,73.0201,73.1342,44900.0
2011-04-08 10:55:00,96.1,96.12,96.0,96.0,62700.0,73.1342,73.1494,73.0581,73.0581,62700.0
2011-04-08 11:00:00,96.0,96.14,95.94,96.05,30500.0,73.0581,73.1647,73.0125,73.0962,30500.0
2011-04-08 11:05:00,96.06,96.18,96.05,96.16,44700.0,73.1038,73.1951,73.0962,73.1799,44700.0
2011-04-08 11:10:00,96.17,96.18,96.04,96.04,19400.0,73.1875,73.1951,73.0886,73.0886,19400.0
2011-04-08 11:15:00,96.03,96.17,96.01,96.15,17300.0,73.0809,73.1875,73.0657,73.1723,17300.0
2011-04-08 11:20:00,96.17,96.35,96.17,96.25,18900.0,73.1875,73.3245,73.1875,73.2484,18900.0
2011-04-08 11:25:00,96.26,96.34,96.2,96.23,19400.0,73.256,73.3169,73.2103,73.2332,19400.0
2011-04-08 11:30:00,96.21,96.39,96.16,96.39,17300.0,73.2179,73.3549,73.1799,73.3549,17300.0
2011-04-08 11:35:00,96.41,96.57,96.4,96.48,25200.0,73.3701,73.4919,73.3625,73.4234,25200.0
2011-04-08 11:40:00,96.5,96.53,96.42,96.44,15100.0,73.4386,73.4615,73.3777,73.393,15100.0
2011-04-08 11:45:00,96.44,96.46,96.35,96.38,28500.0,73.393,73.4082,73.3245,73.3473,28500.0
2011-04-08 11:50:00,96.38,96.39,96.2,96.25,26800.0,73.3473,73.3549,73.2103,73.2484,26800.0
2011-04-08 11:55:00,96.25,96.25,96.19,96.19,9600.0,73.2484,73.2484,73.2027,73.2027,9600.0
2011-04-08 12:00:00,96.18,96.31,96.12,96.31,17700.0,73.1951,73.294,73.1494,73.294,17700.0
2011-04-08 12:05:00,96.31,96.42,96.31,96.38,13600.0,73.294,73.3777,73.294,73.3473,13600.0
2011-04-08 12:10:00,96.38,96.49,96.37,96.48,9900.0,73.3473,73.431,73.3397,73.4234,9900.0
2011-04-08 12:15:00,96.48,96.52,96.34,96.41,35200.0,73.4234,73.4538,73.3169,73.3701,35200.0
2011-04-08 12:20:00,96.42,96.46,96.29,96.31,32800.0,73.3777,73.4082,73.2788,73.294,32800.0
2011-04-08 12:25:00,96.29,96.42,96.29,96.42,8900.0,73.2788,73.3777,73.2788,73.3777,8900.0
2011-04-08 12:30:00,96.42,96.54,96.41,96.5,9100.0,73.3777,73.4691,73.3701,73.4386,9100.0
2011-04-08 12:35:00,96.51,96.57,96.43,96.47,14900.0,73.4462,73.4919,73.3854,73.4158,14900.0
2011-04-08 12:40:00,96.45,96.45,96.31,96.35,30900.0,73.4006,73.4006,73.294,73.3245,30900.0
2011-04-08 12:45:00,96.34,96.41,96.28,96.29,14100.0,73.3169,73.3701,73.2712,73.2788,14100.0
2011-04-08 12:50:00,96.29,96.33,96.13,96.16,20100.0,73.2788,73.3093,73.157,73.1799,20100.0
2011-04-08 12:55:00,96.16,96.18,96.05,96.14,19100.0,73.1799,73.1951,73.0962,73.1647,19100.0
2011-04-08 13:00:00,96.13,96.14,96.05,96.11,10500.0,73.157,73.1647,73.0962,73.1418,10500.0
2011-04-08 13:05:00,96.12,96.19,96.09,96.19,13000.0,73.1494,73.2027,73.1266,73.2027,13000.0
2011-04-08 13:10:00,96.2,96.2,96.07,96.13,16600.0,73.2103,73.2103,73.1114,73.157,16600.0
2011-04-08 13:15:00,96.13,96.21,96.11,96.19,15800.0,73.157,73.2179,73.1418,73.2027,15800.0
2011-04-08 13:20:00,96.21,96.29,96.2,96.27,22400.0,73.2179,73.2788,73.2103,73.2636,22400.0
2011-04-08 13:25:00,96.27,96.47,96.27,96.47,38300.0,73.2636,73.4158,73.2636,73.4158,38300.0
2011-04-08 13:30:00,96.46,96.47,96.35,96.35,35500.0,73.4082,73.4158,73.3245,73.3245,35500.0
2011-04-08 13:35:00,96.37,96.38,96.24,96.26,20800.0,73.3397,73.3473,73.2408,73.256,20800.0
2011-04-08 13:40:00,96.26,96.26,96.11,96.15,20700.0,73.256,73.256,73.1418,73.1723,20700.0
2011-04-08 13:45:00,96.15,96.28,96.15,96.28,16100.0,73.1723,73.2712,73.1723,73.2712,16100.0
2011-04-08 13:50:00,96.29,96.35,96.28,96.33,11700.0,73.2788,73.3245,73.2712,73.3093,11700.0
2011-04-08 13:55:00,96.33,96.33,96.23,96.29,16700.0,73.3093,73.3093,73.2332,73.2788,16700.0
2011-04-08 14:00:00,96.28,96.33,96.27,96.31,22300.0,73.2712,73.3093,73.2636,73.294,22300.0
2011-04-08 14:05:00,96.31,96.34,96.29,96.29,14200.0,73.294,73.3169,73.2788,73.2788,14200.0
2011-04-08 14:10:00,96.28,96.31,96.16,96.17,17000.0,73.2712,73.294,73.1799,73.1875,17000.0
2011-04-08 14:15:00,96.17,96.18,96.08,96.11,28000.0,73.1875,73.1951,73.119,73.1418,28000.0
2011-04-08 14:20:00,96.13,96.13,96.03,96.03,15800.0,73.157,73.157,73.0809,73.0809,15800.0
2011-04-08 14:25:00,96.04,96.06,95.96,96.05,19500.0,73.0886,73.1038,73.0277,73.0962,19500.0
2011-04-08 14:30:00,96.03,96.05,95.94,95.95,21300.0,73.0809,73.0962,73.0125,73.0201,21300.0
2011-04-08 14:35:00,95.95,95.96,95.8,95.83,34200.0,73.0201,73.0277,72.9059,72.9287,34200.0
2011-04-08 14:40:00,95.83,95.83,95.53,95.56,52700.0,72.9287,72.9287,72.7004,72.7233,52700.0
2011-04-08 14:45:00,95.55,95.58,95.32,95.42,57500.0,72.7157,72.7385,72.5406,72.6167,57500.0
2011-04-08 14:50:00,95.39,95.5,95.34,95.44,46200.0,72.5939,72.6776,72.5558,72.6319,46200.0
2011-04-08 14:55:00,95.44,95.49,95.15,95.18,72600.0,72.6319,72.67,72.4112,72.4341,72600.0
2011-04-08 15:00:00,95.17,95.3,95.13,95.29,44800.0,72.4265,72.5254,72.396,72.5178,44800.0
2011-04-08 15:05:00,95.27,95.47,95.25,95.38,60100.0,72.5026,72.6548,72.4873,72.5863,60100.0
2011-04-08 15:10:00,95.36,95.53,95.36,95.47,48600.0,72.5711,72.7004,72.5711,72.6548,48600.0
2011-04-08 15:15:00,95.5,95.54,95.43,95.53,44000.0,72.6776,72.708,72.6243,72.7004,44000.0
2011-04-08 15:20:00,95.54,95.58,95.49,95.52,46200.0,72.708,72.7385,72.67,72.6928,46200.0
2011-04-08 15:25:00,95.52,95.59,95.42,95.57,69000.0,72.6928,72.7461,72.6167,72.7309,69000.0
2011-04-08 15:30:00,95.55,95.71,95.55,95.68,51000.0,72.7157,72.8374,72.7157,72.8146,51000.0
2011-04-08 15:35:00,95.68,95.78,95.63,95.64,37000.0,72.8146,72.8907,72.7765,72.7841,37000.0
2011-04-08 15:40:00,95.63,95.76,95.59,95.68,55600.0,72.7765,72.8755,72.7461,72.8146,55600.0
2011-04-08 15:45:00,95.68,95.87,95.68,95.75,63700.0,72.8146,72.9592,72.8146,72.8679,63700.0
2011-04-08 15:50:00,95.74,95.93,95.7,95.85,60000.0,72.8602,73.0048,72.8298,72.944,60000.0
2011-04-08 15:55:00,95.86,95.95,95.85,95.92,88700.0,72.9516,73.0201,72.944,72.9972,88700.0
2011-04-11 09:30:00,95.9,95.98,95.72,95.86,100400.0,72.982,73.0429,72.845,72.9516,100400.0
2011-04-11 09:35:00,95.85,95.93,95.53,95.7,78500.0,72.944,73.0048,72.7004,72.8298,78500.0
2011-04-11 09:40:00,95.7,95.73,95.55,95.59,51200.0,72.8298,72.8526,72.7157,72.7461,51200.0
2011-04-11 09:45:00,95.62,96.0,95.58,95.98,86600.0,72.7689,73.0581,72.7385,73.0429,86600.0
2011-04-11 09:50:00,96.0,96.18,95.93,96.03,121500.0,73.0581,73.1951,73.0048,73.0809,121500.0
2011-04-11 09:55:00,96.03,96.11,95.87,95.87,37500.0,73.0809,73.1418,72.9592,72.9592,37500.0
2011-04-11 10:00:00,95.87,96.03,95.87,96.0,91700.0,72.9592,73.0809,72.9592,73.0581,91700.0
2011-04-11 10:05:00,95.99,96.01,95.64,95.67,51400.0,73.0505,73.0657,72.7841,72.807,51400.0
2011-04-11 10:10:00,95.68,95.79,95.61,95.71,80400.0,72.8146,72.8983,72.7613,72.8374,80400.0
2011-04-11 10:15:00,95.7,95.75,95.54,95.59,63900.0,72.8298,72.8679,72.708,72.7461,63900.0
2011-04-11 10:20:00,95.59,95.63,95.39,95.48,68200.0,72.7461,72.7765,72.5939,72.6624,68200.0
2011-04-11 10:25:00,95.46,95.65,95.46,95.54,47000.0,72.6472,72.7918,72.6472,72.708,47000.0
2011-04-11 10:30:00,95.53,95.63,95.44,95.61,48600.0,72.7004,72.7765,72.6319,72.7613,48600.0
2011-04-11 10:35:00,95.61,96.0,95.56,95.95,57400.0,72.7613,73.0581,72.7233,73.0201,57400.0
2011-04-11 10:40:00,95.93,95.98,95.84,95.94,37800.0,73.0048,73.0429,72.9364,73.0125,37800.0
2011-04-11 10:45:00,95.96,95.98,95.83,95.95,31400.0,73.0277,73.0429,72.9287,73.0201,31400.0
2011-04-11 10:50:00,95.97,96.13,95.94,95.97,51500.0,73.0353,73.157,73.0125,73.0353,51500.0
2011-04-11 10:55:00,95.98,96.02,95.9,95.95,25100.0,73.0429,73.0733,72.982,73.0201,25100.0
2011-04-11 11:00:00,95.95,96.09,95.91,95.99,39400.0,73.0201,73.1266,72.9896,73.0505,39400.0
2011-04-11 11:05:00,95.98,96.12,95.96,96.12,40000.0,73.0429,73.1494,73.0277,73.1494,40000.0
2011-04-11 11:10:00,96.12,96.12,95.98,96.02,42900.0,73.1494,73.1494,73.0429,73.0733,42900.0
2011-04-11 11:15:00,96.02,96.09,95.95,95.96,46800.0,73.0733,73.1266,73.0201,73.0277,46800.0
2011-04-11 11:20:00,95.97,96.07,95.86,95.86,22900.0,73.0353,73.1114,72.9516,72.9516,22900.0
2011-04-11 11:25:00,95.86,96.05,95.86,95.96,34600.0,72.9516,73.0962,72.9516,73.0277,34600.0
2011-04-11 11:30:00,95.96,96.08,95.95,95.96,41300.0,73.0277,73.119,73.0201,73.0277,41300.0
2011-04-11 11:35:00,95.96,96.06,95.95,96.01,70500.0,73.0277,73.1038,73.0201,73.0657,70500.0
2011-04-11 11:40:00,96.01,96.04,95.95,95.95,37500.0,73.0657,73.0886,73.0201,73.0201,37500.0
2011-04-11 11:45:00,95.95,95.97,95.81,95.84,24200.0,73.0201,73.0353,72.9135,72.9364,24200.0
2011-04-11 11:50:00,95.85,95.95,95.8,95.8,15100.0,72.944,73.0201,72.9059,72.9059,15100.0
2011-04-11 11:55:00,95.77,95.89,95.71,95.73,20400.0,72.8831,72.9744,72.8374,72.8526,20400.0
2011-04-11 12:00:00,95.74,95.92,95.74,95.85,24400.0,72.8602,72.9972,72.8602,72.944,24400.0
2011-04-11 12:05:00,95.83,95.83,95.67,95.71,27700.0,72.9287,72.9287,72.807,72.8374,27700.0
2011-04-11 12:10:00,95.71,95.79,95.7,95.71,14100.0,72.8374,72.8983,72.8298,72.8374,14100.0
2011-04-11 12:15:00,95.72,95.72,95.6,95.65,12800.0,72.845,72.845,72.7537,72.7918,12800.0
2011-04-11 12:20:00,95.66,95.79,95.65,95.75,18800.0,72.7994,72.8983,72.7918,72.8679,18800.0
2011-04-11 12:25:00,95.76,95.86,95.75,95.81,15000.0,72.8755,72.9516,72.8679,72.9135,15000.0
2011-04-11 12:30:00,95.82,95.84,95.62,95.62,11600.0,72.9211,72.9364,72.7689,72.7689,11600.0
2011-04-11 12:35:00,95.63,95.63,95.36,95.43,46400.0,72.7765,72.7765,72.5711,72.6243,46400.0
2011-04-11 12:40:00,95.43,95.45,95.27,95.37,30100.0,72.6243,72.6396,72.5026,72.5787,30100.0
2011-04-11 12:45:00,95.39,95.39,95.22,95.29,20100.0,72.5939,72.5939,72.4645,72.5178,20100.0
2011-04-11 12:50:00,95.3,95.31,95.21,95.28,19400.0,72.5254,72.533,72.4569,72.5102,19400.0
2011-04-11 12:55:00,95.29,95.3,95.17,95.18,19900.0,72.5178,72.5254,72.4265,72.4341,19900.0
2011-04-11 13:00:00,95.18,95.26,95.13,95.24,27600.0,72.4341,72.495,72.396,72.4797,27600.0
2011-04-11 13:05:00,95.22,95.28,95.18,95.25,20800.0,72.4645,72.5102,72.4341,72.4873,20800.0
2011-04-11 13:10:00,95.26,95.29,95.17,95.23,18700.0,72.495,72.5178,72.4265,72.4721,18700.0
2011-04-11 13:15:00,95.22,95.25,94.96,95.03,119400.0,72.4645,72.4873,72.2667,72.3199,119400.0
2011-04-11 13:20:00,95.03,95.17,95.03,95.14,38900.0,72.3199,72.4265,72.3199,72.4036,38900.0
2011-04-11 13:25:00,95.12,95.25,95.1,95.22,16200.0,72.3884,72.4873,72.3732,72.4645,16200.0
2011-04-11 13:30:00,95.25,95.25,95.1,95.1,30900.0,72.4873,72.4873,72.3732,72.3732,30900.0
2011-04-11 13:35:00,95.11,95.15,94.98,95.03,23200.0,72.3808,72.4112,72.2819,72.3199,23200.0
2011-04-11 13:40:00,95.03,95.16,95.02,95.02,36300.0,72.3199,72.4189,72.3123,72.3123,36300.0
2011-04-11 13:45:00,95.04,95.06,94.96,94.98,27300.0,72.3275,72.3428,72.2667,72.2819,27300.0
2011-04-11 13:50:00,94.98,95.11,94.96,95.08,35300.0,72.2819,72.3808,72.2667,72.358,35300.0
2011-04-11 13:55:00,95.1,95.11,95.0,95.07,28400.0,72.3732,72.3808,72.2971,72.3504,28400.0
2011-04-11 14:00:00,95.09,95.2,95.07,95.19,32700.0,72.3656,72.4493,72.3504,72.4417,32700.0
2011-04-11 14:05:00,95.18,95.31,95.13,95.22,58000.0,72.4341,72.533,72.396,72.4645,58000.0
2011-04-11 14:10:00,95.22,95.32,95.2,95.27,21300.0,72.4645,72.5406,72.4493,72.5026,21300.0
2011-04-11 14:15:00,95.27,95.38,95.25,95.37,26600.0,72.5026,72.5863,72.4873,72.5787,26600.0
2011-04-11 14:20:00,95.36,95.51,95.34,95.47,52400.0,72.5711,72.6852,72.5558,72.6548,52400.0
2011-04-11 14:25:00,95.47,95.52,95.37,95.48,29500.0,72.6548,72.6928,72.5787,72.6624,29500.0
2011-04-11 14:30:00,95.49,95.58,95.26,95.3,35100.0,72.67,72.7385,72.495,72.5254,35100.0
2011-04-11 14:35:00,95.3,95.31,95.11,95.11,51000.0,72.5254,72.533,72.3808,72.3808,51000.0
2011-04-11 14:40:00,95.13,95.17,95.08,95.08,29900.0,72.396,72.4265,72.358,72.358,29900.0
2011-04-11 14:45:00,95.08,95.11,95.02,95.09,28700.0,72.358,72.3808,72.3123,72.3656,28700.0
2011-04-11 14:50:00,95.09,95.1,95.01,95.02,36300.0,72.3656,72.3732,72.3047,72.3123,36300.0
2011-04-11 14:55:00,95.01,95.01,94.88,94.97,38000.0,72.3047,72.3047,72.2058,72.2743,38000.0
2011-04-11 15:00:00,94.97,95.0,94.75,94.82,54500.0,72.2743,72.2971,72.1068,72.1601,54500.0
2011-04-11 15:05:00,94.82,94.93,94.79,94.81,31300.0,72.1601,72.2438,72.1373,72.1525,31300.0
2011-04-11 15:10:00,94.81,94.84,94.73,94.8,27900.0,72.1525,72.1753,72.0916,72.1449,27900.0
2011-04-11 15:15:00,94.82,94.85,94.71,94.83,36800.0,72.1601,72.1829,72.0764,72.1677,36800.0
2011-04-11 15:20:00,94.84,94.91,94.77,94.84,34600.0,72.1753,72.2286,72.1221,72.1753,34600.0
2011-04-11 15:25:00,94.84,94.91,94.78,94.78,22900.0,72.1753,72.2286,72.1297,72.1297,22900.0
2011-04-11 15:30:00,94.79,94.9,94.75,94.8,36000.0,72.1373,72.221,72.1068,72.1449,36000.0
2011-04-11 15:35:00,94.8,94.9,94.8,94.88,32300.0,72.1449,72.221,72.1449,72.2058,32300.0
2011-04-11 15:40:00,94.89,94.93,94.86,94.93,24800.0,72.2134,72.2438,72.1906,72.2438,24800.0
2011-04-11 15:45:00,94.93,95.04,94.92,95.0,119500.0,72.2438,72.3275,72.2362,72.2971,119500.0
2011-04-11 15:50:00,94.99,95.02,94.94,94.99,75100.0,72.2895,72.3123,72.2514,72.2895,75100.0
2011-04-11 15:55:00,94.98,95.02,94.97,95.0,153000.0,72.2819,72.3123,72.2743,72.2971,153000.0
2011-04-12 09:30:00,94.07,94.27,93.5,94.2,225000.0,71.5893,71.7415,71.1556,71.6883,225000.0
2011-04-12 09:35:00,94.2,94.25,93.9,94.07,126800.0,71.6883,71.7263,71.46,71.5893,126800.0
2011-04-12 09:40:00,94.03,94.29,93.85,94.11,97800.0,71.5589,71.7568,71.4219,71.6198,97800.0
2011-04-12 09:45:00,94.12,94.19,93.87,93.98,90100.0,71.6274,71.6807,71.4371,71.5209,90100.0
2011-04-12 09:50:00,93.93,94.04,93.76,93.84,78500.0,71.4828,71.5665,71.3534,71.4143,78500.0
2011-04-12 09:55:00,93.82,93.84,93.5,93.69,92200.0,71.3991,71.4143,71.1556,71.3002,92200.0
2011-04-12 10:00:00,93.69,93.69,93.51,93.59,65600.0,71.3002,71.3002,71.1632,71.2241,65600.0
2011-04-12 10:05:00,93.56,93.57,92.88,92.9,152300.0,71.2012,71.2088,70.6837,70.6989,152300.0
2011-04-12 10:10:00,92.88,93.35,92.86,93.34,168600.0,70.6837,71.0414,70.6685,71.0338,168600.0
2011-04-12 10:15:00,93.36,93.69,93.31,93.43,95500.0,71.049,71.3002,71.011,71.1023,95500.0
2011-04-12 10:20:00,93.41,93.51,93.21,93.29,83500.0,71.0871,71.1632,70.9349,70.9957,83500.0
2011-04-12 10:25:00,93.3,93.52,93.22,93.44,58300.0,71.0034,71.1708,70.9425,71.1099,58300.0
2011-04-12 10:30:00,93.44,93.48,93.32,93.32,43600.0,71.1099,71.1403,71.0186,71.0186,43600.0
2011-04-12 10:35:00,93.32,93.34,92.94,93.16,62000.0,71.0186,71.0338,70.7294,70.8968,62000.0
2011-04-12 10:40:00,93.17,93.26,92.95,93.04,50700.0,70.9044,70.9729,70.737,70.8055,50700.0
2011-04-12 10:45:00,93.0,93.02,92.86,92.97,55100.0,70.775,70.7903,70.6685,70.7522,55100.0
2011-04-12 10:50:00,92.97,93.09,92.9,93.0,62600.0,70.7522,70.8435,70.6989,70.775,62600.0
2011-04-12 10:55:00,92.97,93.15,92.9,93.05,36600.0,70.7522,70.8892,70.6989,70.8131,36600.0
2011-04-12 11:00:00,93.05,93.29,93.04,93.15,39500.0,70.8131,70.9957,70.8055,70.8892,39500.0
2011-04-12 11:05:00,93.13,93.24,93.07,93.11,22700.0,70.874,70.9577,70.8283,70.8588,22700.0
2011-04-12 11:10:00,93.12,93.34,93.12,93.21,34700.0,70.8664,71.0338,70.8664,70.9349,34700.0
2011-04-12 11:15:00,93.2,93.26,93.13,93.21,36100.0,70.9273,70.9729,70.874,70.9349,36100.0
2011-04-12 11:20:00,93.19,93.3,93.16,93.29,27200.0,70.9196,71.0034,70.8968,70.9957,27200.0
2011-04-12 11:25:00,93.29,93.35,93.17,93.35,21800.0,70.9957,71.0414,70.9044,71.0414,21800.0
2011-04-12 11:30:00,93.32,93.4,93.25,93.3,35800.0,71.0186,71.0795,70.9653,71.0034,35800.0
2011-04-12 11:35:00,93.3,93.5,93.28,93.44,46000.0,71.0034,71.1556,70.9881,71.1099,46000.0
2011-04-12 11:40:00,93.45,93.57,93.41,93.54,47000.0,71.1175,71.2088,71.0871,71.186,47000.0
2011-04-12 11:45:00,93.57,93.58,93.46,93.47,23800.0,71.2088,71.2164,71.1251,71.1327,23800.0
2011-04-12 11:50:00,93.46,93.54,93.41,93.41,50500.0,71.1251,71.186,71.0871,71.0871,50500.0
2011-04-12 11:55:00,93.41,93.45,93.25,93.32,26100.0,71.0871,71.1175,70.9653,71.0186,26100.0
2011-04-12 12:00:00,93.29,93.37,93.25,93.3,33500.0,70.9957,71.0566,70.9653,71.0034,33500.0
2011-04-12 12:05:00,93.3,93.33,93.25,93.26,21700.0,71.0034,71.0262,70.9653,70.9729,21700.0
2011-04-12 12:10:00,93.25,93.3,93.18,93.25,29200.0,70.9653,71.0034,70.912,70.9653,29200.0
2011-04-12 12:15:00,93.25,93.31,93.22,93.24,14000.0,70.9653,71.011,70.9425,70.9577,14000.0
2011-04-12 12:20:00,93.22,93.26,93.13,93.13,36500.0,70.9425,70.9729,70.874,70.874,36500.0
2011-04-12 12:25:00,93.15,93.2,93.1,93.15,23400.0,70.8892,70.9273,70.8512,70.8892,23400.0
2011-04-12 12:30:00,93.13,93.24,93.08,93.12,49200.0,70.874,70.9577,70.8359,70.8664,49200.0
2011-04-12 12:35:00,93.11,93.2,93.05,93.09,29800.0,70.8588,70.9273,70.8131,70.8435,29800.0
2011-04-12 12:40:00,93.09,93.19,93.06,93.19,46800.0,70.8435,70.9196,70.8207,70.9196,46800.0
2011-04-12 12:45:00,93.18,93.24,93.08,93.14,36000.0,70.912,70.9577,70.8359,70.8816,36000.0
2011-04-12 12:50:00,93.14,93.22,93.08,93.08,18700.0,70.8816,70.9425,70.8359,70.8359,18700.0
2011-04-12 12:55:00,93.11,93.22,93.07,93.17,24700.0,70.8588,70.9425,70.8283,70.9044,24700.0
2011-04-12 13:00:00,93.16,93.27,93.13,93.26,38800.0,70.8968,70.9805,70.874,70.9729,38800.0
2011-04-12 13:05:00,93.26,93.3,93.16,93.22,32600.0,70.9729,71.0034,70.8968,70.9425,32600.0
2011-04-12 13:10:00,93.22,93.28,93.17,93.19,16000.0,70.9425,70.9881,70.9044,70.9196,16000.0
2011-04-12 13:15:00,93.2,93.28,93.2,93.21,19900.0,70.9273,70.9881,70.9273,70.9349,19900.0
2011-04-12 13:20:00,93.21,93.29,93.21,93.26,18000.0,70.9349,70.9957,70.9349,70.9729,18000.0
2011-04-12 13:25:00,93.29,93.47,93.29,93.45,23600.0,70.9957,71.1327,70.9957,71.1175,23600.0
2011-04-12 13:30:00,93.47,93.53,93.43,93.53,24000.0,71.1327,71.1784,71.1023,71.1784,24000.0
2011-04-12 13:35:00,93.51,93.61,93.47,93.48,38700.0,71.1632,71.2393,71.1327,71.1403,38700.0
2011-04-12 13:40:00,93.45,93.53,93.36,93.41,26000.0,71.1175,71.1784,71.049,71.0871,26000.0
2011-04-12 13:45:00,93.39,93.72,93.39,93.66,17300.0,71.0718,71.323,71.0718,71.2773,17300.0
2011-04-12 13:50:00,93.64,93.69,93.51,93.64,21900.0,71.2621,71.3002,71.1632,71.2621,21900.0
2011-04-12 13:55:00,93.64,93.73,93.6,93.6,31100.0,71.2621,71.3306,71.2317,71.2317,31100.0
2011-04-12 14:00:00,93.58,93.8,93.57,93.8,33200.0,71.2164,71.3839,71.2088,71.3839,33200.0
2011-04-12 14:05:00,93.79,94.08,93.76,94.08,72200.0,71.3763,71.597,71.3534,71.597,72200.0
2011-04-12 14:10:00,94.09,94.18,93.93,94.02,63900.0,71.6046,71.6731,71.4828,71.5513,63900.0
2011-04-12 14:15:00,94.01,94.06,93.83,93.85,35500.0,71.5437,71.5817,71.4067,71.4219,35500.0
2011-04-12 14:20:00,93.84,94.01,93.84,93.94,18900.0,71.4143,71.5437,71.4143,71.4904,18900.0
2011-04-12 14:25:00,93.92,94.03,93.85,93.85,44100.0,71.4752,71.5589,71.4219,71.4219,44100.0
2011-04-12 14:30:00,93.86,93.9,93.68,93.75,36900.0,71.4295,71.46,71.2925,71.3458,36900.0
2011-04-12 14:35:00,93.74,93.82,93.62,93.64,25500.0,71.3382,71.3991,71.2469,71.2621,25500.0
2011-04-12 14:40:00,93.64,93.75,93.64,93.64,22000.0,71.2621,71.3458,71.2621,71.2621,22000.0
2011-04-12 14:45:00,93.66,93.66,93.43,93.53,35300.0,71.2773,71.2773,71.1023,71.1784,35300.0
2011-04-12 14:50:00,93.52,93.57,93.45,93.51,18400.0,71.1708,71.2088,71.1175,71.1632,18400.0
2011-04-12 14:55:00,93.52,93.59,93.46,93.54,21700.0,71.1708,71.2241,71.1251,71.186,21700.0
2011-04-12 15:00:00,93.55,93.6,93.47,93.55,32900.0,71.1936,71.2317,71.1327,71.1936,32900.0
2011-04-12 15:05:00,93.54,93.69,93.54,93.57,29700.0,71.186,71.3002,71.186,71.2088,29700.0
2011-04-12 15:10:00,93.57,93.61,93.47,93.48,30500.0,71.2088,71.2393,71.1327,71.1403,30500.0
2011-04-12 15:15:00,93.48,93.65,93.48,93.62,59600.0,71.1403,71.2697,71.1403,71.2469,59600.0
2011-04-12 15:20:00,93.63,93.65,93.38,93.49,51600.0,71.2545,71.2697,71.0642,71.1479,51600.0
2011-04-12 15:25:00,93.52,93.53,93.3,93.31,40000.0,71.1708,71.1784,71.0034,71.011,40000.0
2011-04-12 15:30:00,93.3,93.31,93.18,93.25,38500.0,71.0034,71.011,70.912,70.9653,38500.0
2011-04-12 15:35:00,93.25,93.39,93.24,93.35,49400.0,70.9653,71.0718,70.9577,71.0414,49400.0
2011-04-12 15:40:00,93.34,93.38,93.31,93.32,67800.0,71.0338,71.0642,71.011,71.0186,67800.0
2011-04-12 15:45:00,93.32,93.37,93.26,93.35,85800.0,71.0186,71.0566,70.9729,71.0414,85800.0
2011-04-12 15:50:00,93.36,93.52,93.35,93.47,80200.0,71.049,71.1708,71.0414,71.1327,80200.0
2011-04-12 15:55:00,93.46,93.54,93.43,93.48,121800.0,71.1251,71.186,71.1023,71.1403,121800.0
2011-04-13 09:30:00,94.6,94.71,94.0,94.2,118100.0,71.9927,72.0764,71.5361,71.6883,118100.0
2011-04-13 09:35:00,94.19,94.28,93.91,93.97,83500.0,71.6807,71.7492,71.4676,71.5132,83500.0
2011-04-13 09:40:00,93.94,94.23,93.75,93.75,63800.0,71.4904,71.7111,71.3458,71.3458,63800.0
2011-04-13 09:45:00,93.76,93.89,93.72,93.85,64400.0,71.3534,71.4524,71.323,71.4219,64400.0
2011-04-13 09:50:00,93.84,93.88,93.73,93.82,44600.0,71.4143,71.4447,71.3306,71.3991,44600.0
2011-04-13 09:55:00,93.82,93.83,93.59,93.63,35800.0,71.3991,71.4067,71.2241,71.2545,35800.0
2011-04-13 10:00:00,93.66,93.7,93.5,93.52,62900.0,71.2773,71.3078,71.1556,71.1708,62900.0
2011-04-13 10:05:00,93.52,93.56,93.22,93.29,63900.0,71.1708,71.2012,70.9425,70.9957,63900.0
2011-04-13 10:10:00,93.3,93.36,93.21,93.24,62100.0,71.0034,71.049,70.9349,70.9577,62100.0
2011-04-13 10:15:00,93.26,93.62,93.24,93.58,45100.0,70.9729,71.2469,70.9577,71.2164,45100.0
2011-04-13 10:20:00,93.58,93.71,93.49,93.6,31800.0,71.2164,71.3154,71.1479,71.2317,31800.0
2011-04-13 10:25:00,93.62,93.86,93.54,93.84,31100.0,71.2469,71.4295,71.186,71.4143,31100.0
2011-04-13 10:30:00,93.82,93.99,93.74,93.94,26600.0,71.3991,71.5285,71.3382,71.4904,26600.0
2011-04-13 10:35:00,93.93,93.95,93.66,93.68,29800.0,71.4828,71.498,71.2773,71.2925,29800.0
2011-04-13 10:40:00,93.7,93.96,93.7,93.91,35100.0,71.3078,71.5056,71.3078,71.4676,35100.0
2011-04-13 10:45:00,93.9,94.19,93.85,94.17,37300.0,71.46,71.6807,71.4219,71.6654,37300.0
2011-04-13 10:50:00,94.17,94.31,94.11,94.11,58300.0,71.6654,71.772,71.6198,71.6198,58300.0
2011-04-13 10:55:00,94.08,94.2,93.98,94.05,39800.0,71.597,71.6883,71.5209,71.5741,39800.0
2011-04-13 11:00:00,94.05,94.06,93.92,93.93,30400.0,71.5741,71.5817,71.4752,71.4828,30400.0
2011-04-13 11:05:00,93.91,93.99,93.85,93.91,22600.0,71.4676,71.5285,71.4219,71.4676,22600.0
2011-04-13 11:10:00,93.89,93.91,93.8,93.88,17800.0,71.4524,71.4676,71.3839,71.4447,17800.0
2011-04-13 11:15:00,93.89,93.93,93.78,93.84,28000.0,71.4524,71.4828,71.3686,71.4143,28000.0
2011-04-13 11:20:00,93.84,93.89,93.7,93.7,17000.0,71.4143,71.4524,71.3078,71.3078,17000.0
2011-04-13 11:25:00,93.68,93.79,93.59,93.79,35900.0,71.2925,71.3763,71.2241,71.3763,35900.0
2011-04-13 11:30:00,93.75,93.81,93.69,93.69,11500.0,71.3458,71.3915,71.3002,71.3002,11500.0
2011-04-13 11:35:00,93.69,93.7,93.44,93.51,29800.0,71.3002,71.3078,71.1099,71.1632,29800.0
2011-04-13 11:40:00,93.5,93.65,93.46,93.61,27000.0,71.1556,71.2697,71.1251,71.2393,27000.0
2011-04-13 11:45:00,93.6,93.72,93.55,93.69,27100.0,71.2317,71.323,71.1936,71.3002,27100.0
2011-04-13 11:50:00,93.67,93.77,93.65,93.71,46600.0,71.2849,71.361,71.2697,71.3154,46600.0
2011-04-13 11:55:00,93.71,93.77,93.5,93.52,39100.0,71.3154,71.361,71.1556,71.1708,39100.0
2011-04-13 12:00:00,93.53,93.68,93.42,93.64,32500.0,71.1784,71.2925,71.0947,71.2621,32500.0
2011-04-13 12:05:00,93.67,93.69,93.5,93.69,21500.0,71.2849,71.3002,71.1556,71.3002,21500.0
2011-04-13 12:10:00,93.69,93.74,93.58,93.62,38000.0,71.3002,71.3382,71.2164,71.2469,38000.0
2011-04-13 12:15:00,93.62,93.64,93.55,93.6,24300.0,71.2469,71.2621,71.1936,71.2317,24300.0
2011-04-13 12:20:00,93.61,93.61,93.41,93.46,16000.0,71.2393,71.2393,71.0871,71.1251,16000.0
2011-04-13 12:25:00,93.46,93.51,93.41,93.41,18000.0,71.1251,71.1632,71.0871,71.0871,18000.0
2011-04-13 12:30:00,93.4,93.4,93.25,93.26,22400.0,71.0795,71.0795,70.9653,70.9729,22400.0
2011-04-13 12:35:00,93.26,93.26,92.86,92.97,87400.0,70.9729,70.9729,70.6685,70.7522,87400.0
2011-04-13 12:40:00,92.96,92.98,92.86,92.88,50600.0,70.7446,70.7598,70.6685,70.6837,50600.0
2011-04-13 12:45:00,92.86,93.03,92.69,93.02,59800.0,70.6685,70.7979,70.5391,70.7903,59800.0
2011-04-13 12:50:00,93.03,93.14,92.93,93.06,26500.0,70.7979,70.8816,70.7218,70.8207,26500.0
2011-04-13 12:55:00,93.08,93.12,93.0,93.03,15000.0,70.8359,70.8664,70.775,70.7979,15000.0
2011-04-13 13:00:00,93.03,93.38,93.03,93.33,32800.0,70.7979,71.0642,70.7979,71.0262,32800.0
2011-04-13 13:05:00,93.34,93.38,93.3,93.36,13000.0,71.0338,71.0642,71.0034,71.049,13000.0
2011-04-13 13:10:00,93.37,93.5,93.24,93.31,28900.0,71.0566,71.1556,70.9577,71.011,28900.0
2011-04-13 13:15:00,93.32,93.37,93.21,93.21,22800.0,71.0186,71.0566,70.9349,70.9349,22800.0
2011-04-13 13:20:00,93.22,93.32,93.18,93.25,15400.0,70.9425,71.0186,70.912,70.9653,15400.0
2011-04-13 13:25:00,93.25,93.25,93.1,93.2,15500.0,70.9653,70.9653,70.8512,70.9273,15500.0
2011-04-13 13:30:00,93.21,93.28,93.17,93.28,14500.0,70.9349,70.9881,70.9044,70.9881,14500.0
2011-04-13 13:35:00,93.28,93.29,93.11,93.2,14300.0,70.9881,70.9957,70.8588,70.9273,14300.0
2011-04-13 13:40:00,93.2,93.26,93.15,93.25,10700.0,70.9273,70.9729,70.8892,70.9653,10700.0
2011-04-13 13:45:00,93.24,93.25,93.11,93.14,14400.0,70.9577,70.9653,70.8588,70.8816,14400.0
2011-04-13 13:50:00,93.16,93.18,93.03,93.08,17800.0,70.8968,70.912,70.7979,70.8359,17800.0
2011-04-13 13:55:00,93.12,93.15,93.01,93.15,12100.0,70.8664,70.8892,70.7827,70.8892,12100.0
2011-04-13 14:00:00,93.16,93.33,93.14,93.2,20600.0,70.8968,71.0262,70.8816,70.9273,20600.0
2011-04-13 14:05:00,93.25,93.32,93.18,93.32,10600.0,70.9653,71.0186,70.912,71.0186,10600.0
2011-04-13 14:10:00,93.32,93.34,93.21,93.24,10600.0,71.0186,71.0338,70.9349,70.9577,10600.0
2011-04-13 14:15:00,93.25,93.27,93.14,93.25,16000.0,70.9653,70.9805,70.8816,70.9653,16000.0
2011-04-13 14:20:00,93.27,93.4,93.17,93.4,20600.0,70.9805,71.0795,70.9044,71.0795,20600.0
2011-04-13 14:25:00,93.4,93.55,93.33,93.48,20600.0,71.0795,71.1936,71.0262,71.1403,20600.0
2011-04-13 14:30:00,93.48,93.57,93.48,93.55,15400.0,71.1403,71.2088,71.1403,71.1936,15400.0
2011-04-13 14:35:00,93.54,93.6,93.45,93.48,14900.0,71.186,71.2317,71.1175,71.1403,14900.0
2011-04-13 14:40:00,93.49,93.69,93.48,93.69,23100.0,71.1479,71.3002,71.1403,71.3002,23100.0
2011-04-13 14:45:00,93.68,93.73,93.59,93.59,40500.0,71.2925,71.3306,71.2241,71.2241,40500.0
2011-04-13 14:50:00,93.58,93.67,93.56,93.63,17100.0,71.2164,71.2849,71.2012,71.2545,17100.0
2011-04-13 14:55:00,93.63,93.7,93.6,93.65,9700.0,71.2545,71.3078,71.2317,71.2697,9700.0
2011-04-13 15:00:00,93.66,93.88,93.66,93.78,28200.0,71.2773,71.4447,71.2773,71.3686,28200.0
2011-04-13 15:05:00,93.79,93.87,93.68,93.74,32100.0,71.3763,71.4371,71.2925,71.3382,32100.0
2011-04-13 15:10:00,93.75,93.82,93.69,93.72,31900.0,71.3458,71.3991,71.3002,71.323,31900.0
2011-04-13 15:15:00,93.7,93.8,93.67,93.75,38800.0,71.3078,71.3839,71.2849,71.3458,38800.0
2011-04-13 15:20:00,93.75,93.75,93.64,93.74,33000.0,71.3458,71.3458,71.2621,71.3382,33000.0
2011-04-13 15:25:00,93.73,93.74,93.6,93.62,29500.0,71.3306,71.3382,71.2317,71.2469,29500.0
2011-04-13 15:30:00,93.61,93.63,93.5,93.55,29100.0,71.2393,71.2545,71.1556,71.1936,29100.0
2011-04-13 15:35:00,93.55,93.65,93.48,93.63,32500.0,71.1936,71.2697,71.1403,71.2545,32500.0
2011-04-13 15:40:00,93.65,93.73,93.62,93.66,48500.0,71.2697,71.3306,71.2469,71.2773,48500.0
2011-04-13 15:45:00,93.66,93.7,93.57,93.6,58500.0,71.2773,71.3078,71.2088,71.2317,58500.0
2011-04-13 15:50:00,93.6,93.63,93.52,93.55,57900.0,71.2317,71.2545,71.1708,71.1936,57900.0
2011-04-13 15:55:00,93.55,93.61,93.54,93.57,87000.0,71.1936,71.2393,71.186,71.2088,87000.0
2011-04-14 09:30:00,92.94,93.21,92.78,93.06,93800.0,70.7294,70.9349,70.6076,70.8207,93800.0
2011-04-14 09:35:00,93.06,93.39,93.04,93.25,83500.0,70.8207,71.0718,70.8055,70.9653,83500.0
2011-04-14 09:40:00,93.27,93.36,93.04,93.09,56500.0,70.9805,71.049,70.8055,70.8435,56500.0
2011-04-14 09:45:00,93.1,93.2,92.66,92.73,64400.0,70.8512,70.9273,70.5163,70.5696,64400.0
2011-04-14 09:50:00,92.73,92.91,92.61,92.75,55900.0,70.5696,70.7066,70.4783,70.5848,55900.0
2011-04-14 09:55:00,92.78,93.08,92.68,93.03,43600.0,70.6076,70.8359,70.5315,70.7979,43600.0
2011-04-14 10:00:00,93.04,93.27,93.01,93.24,47800.0,70.8055,70.9805,70.7827,70.9577,47800.0
2011-04-14 10:05:00,93.23,93.37,93.18,93.2,49500.0,70.9501,71.0566,70.912,70.9273,49500.0
2011-04-14 10:10:00,93.23,93.41,93.21,93.35,48900.0,70.9501,71.0871,70.9349,71.0414,48900.0
2011-04-14 10:15:00,93.32,93.65,93.32,93.48,45200.0,71.0186,71.2697,71.0186,71.1403,45200.0
2011-04-14 10:20:00,93.46,93.61,93.44,93.53,41100.0,71.1251,71.2393,71.1099,71.1784,41100.0
2011-04-14 10:25:00,93.52,93.7,93.47,93.7,34300.0,71.1708,71.3078,71.1327,71.3078,34300.0
2011-04-14 10:30:00,93.68,93.86,93.67,93.71,49600.0,71.2925,71.4295,71.2849,71.3154,49600.0
2011-04-14 10:35:00,93.68,93.81,93.62,93.74,53100.0,71.2925,71.3915,71.2469,71.3382,53100.0
2011-04-14 10:40:00,93.75,93.78,93.57,93.58,26500.0,71.3458,71.3686,71.2088,71.2164,26500.0
2011-04-14 10:45:00,93.57,93.57,93.47,93.48,30100.0,71.2088,71.2088,71.1327,71.1403,30100.0
2011-04-14 10:50:00,93.46,93.52,93.33,93.34,38000.0,71.1251,71.1708,71.0262,71.0338,38000.0
2011-04-14 10:55:00,93.35,93.46,93.2,93.24,31300.0,71.0414,71.1251,70.9273,70.9577,31300.0
2011-04-14 11:00:00,93.25,93.46,93.19,93.46,34500.0,70.9653,71.1251,70.9196,71.1251,34500.0
2011-04-14 11:05:00,93.48,93.53,93.37,93.45,24500.0,71.1403,71.1784,71.0566,71.1175,24500.0
2011-04-14 11:10:00,93.46,93.51,93.29,93.29,37300.0,71.1251,71.1632,70.9957,70.9957,37300.0
2011-04-14 11:15:00,93.31,93.38,93.2,93.32,30400.0,71.011,71.0642,70.9273,71.0186,30400.0
2011-04-14 11:20:00,93.3,93.38,93.26,93.35,14100.0,71.0034,71.0642,70.9729,71.0414,14100.0
2011-04-14 11:25:00,93.36,93.44,93.29,93.34,37800.0,71.049,71.1099,70.9957,71.0338,37800.0
2011-04-14 11:30:00,93.39,93.45,93.35,93.4,17700.0,71.0718,71.1175,71.0414,71.0795,17700.0
2011-04-14 11:35:00,93.37,93.41,93.29,93.37,23200.0,71.0566,71.0871,70.9957,71.0566,23200.0
2011-04-14 11:40:00,93.36,93.37,93.21,93.33,17100.0,71.049,71.0566,70.9349,71.0262,17100.0
2011-04-14 11:45:00,93.32,93.44,93.32,93.34,12800.0,71.0186,71.1099,71.0186,71.0338,12800.0
2011-04-14 11:50:00,93.32,93.46,93.3,93.45,13000.0,71.0186,71.1251,71.0034,71.1175,13000.0
2011-04-14 11:55:00,93.46,93.52,93.35,93.46,17200.0,71.1251,71.1708,71.0414,71.1251,17200.0
2011-04-14 12:00:00,93.46,93.56,93.42,93.56,28300.0,71.1251,71.2012,71.0947,71.2012,28300.0
2011-04-14 12:05:00,93.59,93.59,93.45,93.5,28000.0,71.2241,71.2241,71.1175,71.1556,28000.0
2011-04-14 12:10:00,93.51,93.59,93.44,93.59,14400.0,71.1632,71.2241,71.1099,71.2241,14400.0
2011-04-14 12:15:00,93.58,93.63,93.53,93.57,15200.0,71.2164,71.2545,71.1784,71.2088,15200.0
2011-04-14 12:20:00,93.55,93.7,93.53,93.63,42800.0,71.1936,71.3078,71.1784,71.2545,42800.0
2011-04-14 12:25:00,93.63,93.78,93.63,93.76,7700.0,71.2545,71.3686,71.2545,71.3534,7700.0
2011-04-14 12:30:00,93.75,93.81,93.68,93.75,18400.0,71.3458,71.3915,71.2925,71.3458,18400.0
2011-04-14 12:35:00,93.74,93.78,93.66,93.71,12000.0,71.3382,71.3686,71.2773,71.3154,12000.0
2011-04-14 12:40:00,93.7,93.71,93.58,93.6,22100.0,71.3078,71.3154,71.2164,71.2317,22100.0
2011-04-14 12:45:00,93.59,93.62,93.44,93.47,16900.0,71.2241,71.2469,71.1099,71.1327,16900.0
2011-04-14 12:50:00,93.47,93.61,93.42,93.6,16900.0,71.1327,71.2393,71.0947,71.2317,16900.0
2011-04-14 12:55:00,93.61,93.7,93.56,93.56,25400.0,71.2393,71.3078,71.2012,71.2012,25400.0
2011-04-14 13:00:00,93.59,93.72,93.56,93.59,15800.0,71.2241,71.323,71.2012,71.2241,15800.0
2011-04-14 13:05:00,93.59,93.6,93.49,93.52,5200.0,71.2241,71.2317,71.1479,71.1708,5200.0
2011-04-14 13:10:00,93.52,93.57,93.45,93.51,17100.0,71.1708,71.2088,71.1175,71.1632,17100.0
2011-04-14 13:15:00,93.53,93.55,93.42,93.44,9400.0,71.1784,71.1936,71.0947,71.1099,9400.0
2011-04-14 13:20:00,93.46,93.46,93.32,93.32,19000.0,71.1251,71.1251,71.0186,71.0186,19000.0
2011-04-14 13:25:00,93.33,93.51,93.32,93.44,32500.0,71.0262,71.1632,71.0186,71.1099,32500.0
2011-04-14 13:30:00,93.45,93.47,93.39,93.42,16300.0,71.1175,71.1327,71.0718,71.0947,16300.0
2011-04-14 13:35:00,93.45,93.53,93.45,93.46,11800.0,71.1175,71.1784,71.1175,71.1251,11800.0
2011-04-14 13:40:00,93.46,93.49,93.35,93.38,29000.0,71.1251,71.1479,71.0414,71.0642,29000.0
2011-04-14 13:45:00,93.38,93.46,93.35,93.42,16600.0,71.0642,71.1251,71.0414,71.0947,16600.0
2011-04-14 13:50:00,93.41,93.43,93.3,93.37,13100.0,71.0871,71.1023,71.0034,71.0566,13100.0
2011-04-14 13:55:00,93.36,93.37,93.25,93.27,13500.0,71.049,71.0566,70.9653,70.9805,13500.0
2011-04-14 14:00:00,93.28,93.41,93.28,93.38,22500.0,70.9881,71.0871,70.9881,71.0642,22500.0
2011-04-14 14:05:00,93.4,93.55,93.4,93.55,35300.0,71.0795,71.1936,71.0795,71.1936,35300.0
2011-04-14 14:10:00,93.56,93.6,93.53,93.57,13700.0,71.2012,71.2317,71.1784,71.2088,13700.0
2011-04-14 14:15:00,93.6,93.66,93.56,93.59,15000.0,71.2317,71.2773,71.2012,71.2241,15000.0
2011-04-14 14:20:00,93.6,93.66,93.6,93.6,22800.0,71.2317,71.2773,71.2317,71.2317,22800.0
2011-04-14 14:25:00,93.61,93.73,93.56,93.58,23800.0,71.2393,71.3306,71.2012,71.2164,23800.0
2011-04-14 14:30:00,93.59,93.75,93.59,93.75,40500.0,71.2241,71.3458,71.2241,71.3458,40500.0
2011-04-14 14:35:00,93.73,93.78,93.65,93.65,14600.0,71.3306,71.3686,71.2697,71.2697,14600.0
2011-04-14 14:40:00,93.65,93.7,93.58,93.58,19400.0,71.2697,71.3078,71.2164,71.2164,19400.0
2011-04-14 14:45:00,93.6,93.6,93.52,93.56,20500.0,71.2317,71.2317,71.1708,71.2012,20500.0
2011-04-14 14:50:00,93.58,93.72,93.58,93.68,18800.0,71.2164,71.323,71.2164,71.2925,18800.0
2011-04-14 14:55:00,93.68,93.81,93.67,93.76,28100.0,71.2925,71.3915,71.2849,71.3534,28100.0
2011-04-14 15:00:00,93.75,93.91,93.69,93.88,34600.0,71.3458,71.4676,71.3002,71.4447,34600.0
2011-04-14 15:05:00,93.88,93.94,93.86,93.92,40100.0,71.4447,71.4904,71.4295,71.4752,40100.0
2011-04-14 15:10:00,93.91,93.97,93.8,93.95,30300.0,71.4676,71.5132,71.3839,71.498,30300.0
2011-04-14 15:15:00,93.94,94.1,93.94,94.06,41200.0,71.4904,71.6122,71.4904,71.5817,41200.0
2011-04-14 15:20:00,94.05,94.22,94.02,94.09,59000.0,71.5741,71.7035,71.5513,71.6046,59000.0
2011-04-14 15:25:00,94.11,94.16,94.06,94.12,49100.0,71.6198,71.6578,71.5817,71.6274,49100.0
2011-04-14 15:30:00,94.13,94.15,94.02,94.05,78700.0,71.635,71.6502,71.5513,71.5741,78700.0
2011-04-14 15:35:00,94.06,94.34,94.04,94.3,84300.0,71.5817,71.7948,71.5665,71.7644,84300.0
2011-04-14 15:40:00,94.28,94.37,94.16,94.18,79800.0,71.7492,71.8176,71.6578,71.6731,79800.0
2011-04-14 15:45:00,94.2,94.2,94.08,94.18,104300.0,71.6883,71.6883,71.597,71.6731,104300.0
2011-04-14 15:50:00,94.18,94.24,94.12,94.22,65000.0,71.6731,71.7187,71.6274,71.7035,65000.0
2011-04-14 15:55:00,94.22,94.29,94.2,94.23,109000.0,71.7035,71.7568,71.6883,71.7111,109000.0
2011-04-15 09:30:00,94.32,94.49,93.8,93.84,287000.0,71.7796,71.909,71.3839,71.4143,287000.0
2011-04-15 09:35:00,93.83,93.9,93.36,93.4,99400.0,71.4067,71.46,71.049,71.0795,99400.0
2011-04-15 09:40:00,93.42,93.53,93.19,93.23,78200.0,71.0947,71.1784,70.9196,70.9501,78200.0
2011-04-15 09:45:00,93.27,93.59,93.27,93.37,93500.0,70.9805,71.2241,70.9805,71.0566,93500.0
2011-04-15 09:50:00,93.4,93.56,93.34,93.55,32700.0,71.0795,71.2012,71.0338,71.1936,32700.0
2011-04-15 09:55:00,93.52,93.91,93.52,93.67,73300.0,71.1708,71.4676,71.1708,71.2849,73300.0
2011-04-15 10:00:00,93.7,94.03,93.68,93.95,58400.0,71.3078,71.5589,71.2925,71.498,58400.0
2011-04-15 10:05:00,93.98,94.17,93.88,93.95,53700.0,71.5209,71.6654,71.4447,71.498,53700.0
2011-04-15 10:10:00,93.95,94.01,93.81,93.85,94100.0,71.498,71.5437,71.3915,71.4219,94100.0
2011-04-15 10:15:00,93.85,93.85,93.61,93.62,144400.0,71.4219,71.4219,71.2393,71.2469,144400.0
2011-04-15 10:20:00,93.6,93.68,93.53,93.56,132600.0,71.2317,71.2925,71.1784,71.2012,132600.0
2011-04-15 10:25:00,93.57,93.74,93.5,93.55,48500.0,71.2088,71.3382,71.1556,71.1936,48500.0
2011-04-15 10:30:00,93.57,93.75,93.27,93.37,98300.0,71.2088,71.3458,70.9805,71.0566,98300.0
2011-04-15 10:35:00,93.38,93.38,93.23,93.3,56900.0,71.0642,71.0642,70.9501,71.0034,56900.0
2011-04-15 10:40:00,93.3,93.48,93.3,93.47,31000.0,71.0034,71.1403,71.0034,71.1327,31000.0
2011-04-15 10:45:00,93.45,93.48,93.34,93.43,60300.0,71.1175,71.1403,71.0338,71.1023,60300.0
2011-04-15 10:50:00,93.42,93.67,93.42,93.48,34900.0,71.0947,71.2849,71.0947,71.1403,34900.0
2011-04-15 10:55:00,93.49,93.58,93.43,93.48,86400.0,71.1479,71.2164,71.1023,71.1403,86400.0
2011-04-15 11:00:00,93.5,93.58,93.38,93.54,36400.0,71.1556,71.2164,71.0642,71.186,36400.0
2011-04-15 11:05:00,93.55,93.58,93.41,93.44,41100.0,71.1936,71.2164,71.0871,71.1099,41100.0
2011-04-15 11:10:00,93.44,93.44,93.23,93.3,25800.0,71.1099,71.1099,70.9501,71.0034,25800.0
2011-04-15 11:15:00,93.3,93.55,93.3,93.37,33200.0,71.0034,71.1936,71.0034,71.0566,33200.0
2011-04-15 11:20:00,93.37,93.64,93.37,93.53,49200.0,71.0566,71.2621,71.0566,71.1784,49200.0
2011-04-15 11:25:00,93.52,93.67,93.44,93.67,42000.0,71.1708,71.2849,71.1099,71.2849,42000.0
2011-04-15 11:30:00,93.66,93.68,93.54,93.54,41800.0,71.2773,71.2925,71.186,71.186,41800.0
2011-04-15 11:35:00,93.53,93.6,93.52,93.56,22500.0,71.1784,71.2317,71.1708,71.2012,22500.0
2011-04-15 11:40:00,93.55,93.56,93.47,93.48,32800.0,71.1936,71.2012,71.1327,71.1403,32800.0
2011-04-15 11:45:00,93.48,93.53,93.41,93.45,26600.0,71.1403,71.1784,71.0871,71.1175,26600.0
2011-04-15 11:50:00,93.46,93.52,93.45,93.49,33400.0,71.1251,71.1708,71.1175,71.1479,33400.0
2011-04-15 11:55:00,93.49,93.54,93.44,93.47,28800.0,71.1479,71.186,71.1099,71.1327,28800.0
2011-04-15 12:00:00,93.45,93.46,93.32,93.38,33000.0,71.1175,71.1251,71.0186,71.0642,33000.0
2011-04-15 12:05:00,93.38,93.53,93.35,93.53,29800.0,71.0642,71.1784,71.0414,71.1784,29800.0
2011-04-15 12:10:00,93.53,93.69,93.53,93.63,30200.0,71.1784,71.3002,71.1784,71.2545,30200.0
2011-04-15 12:15:00,93.65,93.72,93.57,93.65,26900.0,71.2697,71.323,71.2088,71.2697,26900.0
2011-04-15 12:20:00,93.67,93.73,93.58,93.62,52300.0,71.2849,71.3306,71.2164,71.2469,52300.0
2011-04-15 12:25:00,93.63,93.73,93.63,93.65,17100.0,71.2545,71.3306,71.2545,71.2697,17100.0
2011-04-15 12:30:00,93.6,93.7,93.57,93.67,24800.0,71.2317,71.3078,71.2088,71.2849,24800.0
2011-04-15 12:35:00,93.67,93.73,93.63,93.69,13800.0,71.2849,71.3306,71.2545,71.3002,13800.0
2011-04-15 12:40:00,93.68,93.74,93.64,93.65,17100.0,71.2925,71.3382,71.2621,71.2697,17100.0
2011-04-15 12:45:00,93.66,93.76,93.62,93.62,23100.0,71.2773,71.3534,71.2469,71.2469,23100.0
2011-04-15 12:50:00,93.61,93.72,93.61,93.63,19000.0,71.2393,71.323,71.2393,71.2545,19000.0
2011-04-15 12:55:00,93.6,93.66,93.6,93.65,20000.0,71.2317,71.2773,71.2317,71.2697,20000.0
2011-04-15 13:00:00,93.66,93.73,93.64,93.69,16900.0,71.2773,71.3306,71.2621,71.3002,16900.0
2011-04-15 13:05:00,93.69,93.69,93.59,93.61,14600.0,71.3002,71.3002,71.2241,71.2393,14600.0
2011-04-15 13:10:00,93.61,93.64,93.57,93.64,22400.0,71.2393,71.2621,71.2088,71.2621,22400.0
2011-04-15 13:15:00,93.63,93.67,93.59,93.63,40900.0,71.2545,71.2849,71.2241,71.2545,40900.0
2011-04-15 13:20:00,93.63,93.65,93.58,93.62,37100.0,71.2545,71.2697,71.2164,71.2469,37100.0
2011-04-15 13:25:00,93.62,93.62,93.54,93.56,22200.0,71.2469,71.2469,71.186,71.2012,22200.0
2011-04-15 13:30:00,93.54,93.64,93.54,93.62,20700.0,71.186,71.2621,71.186,71.2469,20700.0
2011-04-15 13:35:00,93.62,93.73,93.59,93.71,27100.0,71.2469,71.3306,71.2241,71.3154,27100.0
2011-04-15 13:40:00,93.72,93.86,93.69,93.79,41700.0,71.323,71.4295,71.3002,71.3763,41700.0
2011-04-15 13:45:00,93.8,93.93,93.78,93.93,30900.0,71.3839,71.4828,71.3686,71.4828,30900.0
2011-04-15 13:50:00,93.93,93.98,93.88,93.9,30700.0,71.4828,71.5209,71.4447,71.46,30700.0
2011-04-15 13:55:00,93.91,93.98,93.82,93.82,52600.0,71.4676,71.5209,71.3991,71.3991,52600.0
2011-04-15 14:00:00,93.83,94.02,93.83,93.99,34000.0,71.4067,71.5513,71.4067,71.5285,34000.0
2011-04-15 14:05:00,94.02,94.04,93.98,94.0,20700.0,71.5513,71.5665,71.5209,71.5361,20700.0
2011-04-15 14:10:00,94.0,94.07,93.98,94.03,22100.0,71.5361,71.5893,71.5209,71.5589,22100.0
2011-04-15 14:15:00,94.01,94.05,93.99,94.02,19600.0,71.5437,71.5741,71.5285,71.5513,19600.0
2011-04-15 14:20:00,94.02,94.09,94.01,94.07,14600.0,71.5513,71.6046,71.5437,71.5893,14600.0
2011-04-15 14:25:00,94.07,94.1,93.91,93.91,32900.0,71.5893,71.6122,71.4676,71.4676,32900.0
2011-04-15 14:30:00,93.91,94.06,93.91,94.04,23500.0,71.4676,71.5817,71.4676,71.5665,23500.0
2011-04-15 14:35:00,94.04,94.14,94.04,94.06,13300.0,71.5665,71.6426,71.5665,71.5817,13300.0
2011-04-15 14:40:00,94.05,94.06,93.99,94.03,20200.0,71.5741,71.5817,71.5285,71.5589,20200.0
2011-04-15 14:45:00,94.0,94.01,93.87,93.89,127900.0,71.5361,71.5437,71.4371,71.4524,127900.0
2011-04-15 14:50:00,93.89,93.92,93.76,93.92,32200.0,71.4524,71.4752,71.3534,71.4752,32200.0
2011-04-15 14:55:00,93.93,94.01,93.91,94.01,35800.0,71.4828,71.5437,71.4676,71.5437,35800.0
2011-04-15 15:00:00,94.0,94.03,93.94,93.94,44300.0,71.5361,71.5589,71.4904,71.4904,44300.0
2011-04-15 15:05:00,93.94,93.94,93.81,93.86,32600.0,71.4904,71.4904,71.3915,71.4295,32600.0
2011-04-15 15:10:00,93.83,93.85,93.7,93.79,21400.0,71.4067,71.4219,71.3078,71.3763,21400.0
2011-04-15 15:15:00,93.77,93.85,93.65,93.84,35700.0,71.361,71.4219,71.2697,71.4143,35700.0
2011-04-15 15:20:00,93.82,93.83,93.7,93.76,31100.0,71.3991,71.4067,71.3078,71.3534,31100.0
2011-04-15 15:25:00,93.78,93.83,93.67,93.79,43400.0,71.3686,71.4067,71.2849,71.3763,43400.0
2011-04-15 15:30:00,93.79,93.85,93.75,93.8,49600.0,71.3763,71.4219,71.3458,71.3839,49600.0
2011-04-15 15:35:00,93.8,93.83,93.7,93.77,40500.0,71.3839,71.4067,71.3078,71.361,40500.0
2011-04-15 15:40:00,93.76,93.87,93.71,93.72,49300.0,71.3534,71.4371,71.3154,71.323,49300.0
2011-04-15 15:45:00,93.73,93.86,93.73,93.81,84500.0,71.3306,71.4295,71.3306,71.3915,84500.0
2011-04-15 15:50:00,93.8,93.81,93.73,93.81,80100.0,71.3839,71.3915,71.3306,71.3915,80100.0
2011-04-15 15:55:00,93.81,93.85,93.69,93.76,193500.0,71.3915,71.4219,71.3002,71.3534,193500.0
2011-04-18 09:30:00,92.53,92.53,91.1,91.21,237800.0,70.4174,70.4174,69.3291,69.4128,237800.0
2011-04-18 09:35:00,91.23,91.67,91.21,91.54,81000.0,69.428,69.7629,69.4128,69.664,81000.0
2011-04-18 09:40:00,91.49,91.91,91.48,91.65,130300.0,69.6259,69.9455,69.6183,69.7477,130300.0
2011-04-18 09:45:00,91.62,91.89,91.53,91.78,145600.0,69.7248,69.9303,69.6563,69.8466,145600.0
2011-04-18 09:50:00,91.79,91.96,91.78,91.92,66100.0,69.8542,69.9836,69.8466,69.9531,66100.0
2011-04-18 09:55:00,91.92,91.95,91.5,91.59,86800.0,69.9531,69.976,69.6335,69.702,86800.0
2011-04-18 10:00:00,91.55,91.65,91.1,91.37,76900.0,69.6716,69.7477,69.3291,69.5346,76900.0
2011-04-18 10:05:00,91.33,91.38,90.7,91.01,101300.0,69.5041,69.5422,69.0247,69.2606,101300.0
2011-04-18 10:10:00,90.99,91.23,90.86,90.95,56900.0,69.2454,69.428,69.1465,69.215,56900.0
2011-04-18 10:15:00,90.94,91.07,90.83,91.02,71400.0,69.2073,69.3063,69.1236,69.2682,71400.0
2011-04-18 10:20:00,91.02,91.22,90.92,90.94,107600.0,69.2682,69.4204,69.1921,69.2073,107600.0
2011-04-18 10:25:00,90.94,91.05,90.87,91.05,62900.0,69.2073,69.2911,69.1541,69.2911,62900.0
2011-04-18 10:30:00,91.03,91.17,90.94,91.15,55600.0,69.2758,69.3824,69.2073,69.3672,55600.0
2011-04-18 10:35:00,91.15,91.31,91.02,91.02,94200.0,69.3672,69.4889,69.2682,69.2682,94200.0
2011-04-18 10:40:00,91.03,91.28,91.02,91.11,56200.0,69.2758,69.4661,69.2682,69.3367,56200.0
2011-04-18 10:45:00,91.09,91.11,90.91,90.91,54200.0,69.3215,69.3367,69.1845,69.1845,54200.0
2011-04-18 10:50:00,90.9,91.1,90.85,90.97,53700.0,69.1769,69.3291,69.1389,69.2302,53700.0
2011-04-18 10:55:00,90.96,91.03,90.75,90.75,35100.0,69.2226,69.2758,69.0627,69.0627,35100.0
2011-04-18 11:00:00,90.76,90.91,90.75,90.75,46500.0,69.0704,69.1845,69.0627,69.0627,46500.0
2011-04-18 11:05:00,90.75,90.84,90.65,90.73,46500.0,69.0627,69.1312,68.9866,69.0475,46500.0
2011-04-18 11:10:00,90.75,90.93,90.67,90.81,52700.0,69.0627,69.1997,69.0019,69.1084,52700.0
2011-04-18 11:15:00,90.77,90.86,90.75,90.8,39200.0,69.078,69.1465,69.0627,69.1008,39200.0
2011-04-18 11:20:00,90.8,90.95,90.8,90.87,20700.0,69.1008,69.215,69.1008,69.1541,20700.0
2011-04-18 11:25:00,90.88,91.02,90.85,91.02,22600.0,69.1617,69.2682,69.1389,69.2682,22600.0
2011-04-18 11:30:00,91.01,91.09,90.93,91.05,22500.0,69.2606,69.3215,69.1997,69.2911,22500.0
2011-04-18 11:35:00,91.05,91.17,91.0,91.12,32400.0,69.2911,69.3824,69.253,69.3443,32400.0
2011-04-18 11:40:00,91.16,91.24,91.02,91.21,63100.0,69.3748,69.4357,69.2682,69.4128,63100.0
2011-04-18 11:45:00,91.23,91.33,91.11,91.2,34100.0,69.428,69.5041,69.3367,69.4052,34100.0
2011-04-18 11:50:00,91.2,91.2,91.1,91.18,29700.0,69.4052,69.4052,69.3291,69.39,29700.0
2011-04-18 11:55:00,91.18,91.24,91.07,91.15,53800.0,69.39,69.4357,69.3063,69.3672,53800.0
2011-04-18 12:00:00,91.13,91.16,90.98,90.98,26900.0,69.3519,69.3748,69.2378,69.2378,26900.0
2011-04-18 12:05:00,90.97,91.12,90.96,91.06,26400.0,69.2302,69.3443,69.2226,69.2987,26400.0
2011-04-18 12:10:00,91.07,91.21,91.07,91.12,40600.0,69.3063,69.4128,69.3063,69.3443,40600.0
2011-04-18 12:15:00,91.09,91.17,91.05,91.06,42000.0,69.3215,69.3824,69.2911,69.2987,42000.0
2011-04-18 12:20:00,91.07,91.09,90.85,90.88,22200.0,69.3063,69.3215,69.1389,69.1617,22200.0
2011-04-18 12:25:00,90.88,91.26,90.86,91.23,33100.0,69.1617,69.4509,69.1465,69.428,33100.0
2011-04-18 12:30:00,91.2,91.33,91.1,91.16,69000.0,69.4052,69.5041,69.3291,69.3748,69000.0
2011-04-18 12:35:00,91.18,91.21,91.08,91.19,55500.0,69.39,69.4128,69.3139,69.3976,55500.0
2011-04-18 12:40:00,91.19,91.2,91.05,91.17,19600.0,69.3976,69.4052,69.2911,69.3824,19600.0
2011-04-18 12:45:00,91.17,91.22,91.1,91.1,15800.0,69.3824,69.4204,69.3291,69.3291,15800.0
2011-04-18 12:50:00,91.11,91.18,91.05,91.18,33700.0,69.3367,69.39,69.2911,69.39,33700.0
2011-04-18 12:55:00,91.18,91.18,91.04,91.11,62600.0,69.39,69.39,69.2834,69.3367,62600.0
2011-04-18 13:00:00,91.11,91.16,91.07,91.12,34800.0,69.3367,69.3748,69.3063,69.3443,34800.0
2011-04-18 13:05:00,91.15,91.19,91.01,91.04,28000.0,69.3672,69.3976,69.2606,69.2834,28000.0
2011-04-18 13:10:00,91.03,91.07,90.98,91.07,27000.0,69.2758,69.3063,69.2378,69.3063,27000.0
2011-04-18 13:15:00,91.07,91.08,90.98,91.04,24200.0,69.3063,69.3139,69.2378,69.2834,24200.0
2011-04-18 13:20:00,91.03,91.1,91.02,91.09,43100.0,69.2758,69.3291,69.2682,69.3215,43100.0
2011-04-18 13:25:00,91.09,91.09,90.99,91.04,18800.0,69.3215,69.3215,69.2454,69.2834,18800.0
2011-04-18 13:30:00,91.06,91.1,91.04,91.09,19300.0,69.2987,69.3291,69.2834,69.3215,19300.0
2011-04-18 13:35:00,91.09,91.25,91.09,91.15,31500.0,69.3215,69.4433,69.3215,69.3672,31500.0
2011-04-18 13:40:00,91.15,91.25,91.07,91.23,56000.0,69.3672,69.4433,69.3063,69.428,56000.0
2011-04-18 13:45:00,91.23,91.24,91.19,91.22,17700.0,69.428,69.4357,69.3976,69.4204,17700.0
2011-04-18 13:50:00,91.19,91.38,91.19,91.38,51500.0,69.3976,69.5422,69.3976,69.5422,51500.0
2011-04-18 13:55:00,91.38,91.42,91.35,91.38,18600.0,69.5422,69.5726,69.5194,69.5422,18600.0
2011-04-18 14:00:00,91.38,91.5,91.35,91.46,36600.0,69.5422,69.6335,69.5194,69.6031,36600.0
2011-04-18 14:05:00,91.45,91.6,91.41,91.59,55000.0,69.5955,69.7096,69.565,69.702,55000.0
2011-04-18 14:10:00,91.6,91.6,91.52,91.57,23900.0,69.7096,69.7096,69.6487,69.6868,23900.0
2011-04-18 14:15:00,91.56,91.6,91.46,91.57,67700.0,69.6792,69.7096,69.6031,69.6868,67700.0
2011-04-18 14:20:00,91.59,91.6,91.54,91.57,14600.0,69.702,69.7096,69.664,69.6868,14600.0
2011-04-18 14:25:00,91.59,91.6,91.54,91.59,22100.0,69.702,69.7096,69.664,69.702,22100.0
2011-04-18 14:30:00,91.57,91.6,91.52,91.58,33500.0,69.6868,69.7096,69.6487,69.6944,33500.0
2011-04-18 14:35:00,91.59,91.77,91.56,91.77,68300.0,69.702,69.839,69.6792,69.839,68300.0
2011-04-18 14:40:00,91.77,91.77,91.6,91.74,81200.0,69.839,69.839,69.7096,69.8162,81200.0
2011-04-18 14:45:00,91.75,91.89,91.74,91.86,63400.0,69.8238,69.9303,69.8162,69.9075,63400.0
2011-04-18 14:50:00,91.87,91.95,91.83,91.84,46800.0,69.9151,69.976,69.8847,69.8923,46800.0
2011-04-18 14:55:00,91.83,91.88,91.75,91.78,79700.0,69.8847,69.9227,69.8238,69.8466,79700.0
2011-04-18 15:00:00,91.79,91.8,91.73,91.78,70000.0,69.8542,69.8618,69.8086,69.8466,70000.0
2011-04-18 15:05:00,91.79,91.81,91.59,91.66,57100.0,69.8542,69.8694,69.702,69.7553,57100.0
2011-04-18 15:10:00,91.68,91.69,91.57,91.63,41300.0,69.7705,69.7781,69.6868,69.7324,41300.0
2011-04-18 15:15:00,91.63,91.88,91.63,91.88,162000.0,69.7324,69.9227,69.7324,69.9227,162000.0
2011-04-18 15:20:00,91.89,91.97,91.81,91.81,55000.0,69.9303,69.9912,69.8694,69.8694,55000.0
2011-04-18 15:25:00,91.83,91.86,91.76,91.78,49100.0,69.8847,69.9075,69.8314,69.8466,49100.0
2011-04-18 15:30:00,91.82,91.86,91.72,91.73,72400.0,69.877,69.9075,69.8009,69.8086,72400.0
2011-04-18 15:35:00,91.74,91.74,91.51,91.57,84900.0,69.8162,69.8162,69.6411,69.6868,84900.0
2011-04-18 15:40:00,91.58,91.62,91.39,91.39,82400.0,69.6944,69.7248,69.5498,69.5498,82400.0
2011-04-18 15:45:00,91.39,91.54,91.37,91.48,100700.0,69.5498,69.664,69.5346,69.6183,100700.0
2011-04-18 15:50:00,91.48,91.56,91.39,91.48,104200.0,69.6183,69.6792,69.5498,69.6183,104200.0
2011-04-18 15:55:00,91.48,91.61,91.48,91.52,109200.0,69.6183,69.7172,69.6183,69.6487,109200.0
2011-04-19 09:30:00,92.35,92.58,91.67,92.04,209300.0,70.2804,70.4554,69.7629,70.0445,209300.0
2011-04-19 09:35:00,92.03,92.24,91.76,91.86,110300.0,70.0369,70.1967,69.8314,69.9075,110300.0
2011-04-19 09:40:00,91.86,92.37,91.86,92.3,70900.0,69.9075,70.2956,69.9075,70.2423,70900.0
2011-04-19 09:45:00,92.35,92.38,92.1,92.3,85400.0,70.2804,70.3032,70.0901,70.2423,85400.0
2011-04-19 09:50:00,92.33,92.33,91.82,91.84,54300.0,70.2652,70.2652,69.877,69.8923,54300.0
2011-04-19 09:55:00,91.82,91.89,91.76,91.87,94200.0,69.877,69.9303,69.8314,69.9151,94200.0
2011-04-19 10:00:00,91.84,91.9,91.71,91.88,81500.0,69.8923,69.9379,69.7933,69.9227,81500.0
2011-04-19 10:05:00,91.88,92.07,91.78,91.88,54500.0,69.9227,70.0673,69.8466,69.9227,54500.0
2011-04-19 10:10:00,91.88,92.0,91.82,91.83,104500.0,69.9227,70.014,69.877,69.8847,104500.0
2011-04-19 10:15:00,91.85,92.09,91.81,91.81,70700.0,69.8999,70.0825,69.8694,69.8694,70700.0
2011-04-19 10:20:00,91.81,91.93,91.64,91.87,68100.0,69.8694,69.9608,69.7401,69.9151,68100.0
2011-04-19 10:25:00,91.87,91.97,91.77,91.9,61500.0,69.9151,69.9912,69.839,69.9379,61500.0
2011-04-19 10:30:00,91.91,91.99,91.84,91.87,62500.0,69.9455,70.0064,69.8923,69.9151,62500.0
2011-04-19 10:35:00,91.84,91.84,91.72,91.76,61600.0,69.8923,69.8923,69.8009,69.8314,61600.0
2011-04-19 10:40:00,91.74,91.74,91.61,91.66,52600.0,69.8162,69.8162,69.7172,69.7553,52600.0
2011-04-19 10:45:00,91.69,91.73,91.61,91.65,38200.0,69.7781,69.8086,69.7172,69.7477,38200.0
2011-04-19 10:50:00,91.66,91.73,91.63,91.7,36100.0,69.7553,69.8086,69.7324,69.7857,36100.0
2011-04-19 10:55:00,91.71,91.88,91.69,91.77,41400.0,69.7933,69.9227,69.7781,69.839,41400.0
2011-04-19 11:00:00,91.8,91.8,91.6,91.64,57300.0,69.8618,69.8618,69.7096,69.7401,57300.0
2011-04-19 11:05:00,91.67,91.72,91.61,91.64,22200.0,69.7629,69.8009,69.7172,69.7401,22200.0
2011-04-19 11:10:00,91.65,91.67,91.54,91.58,34700.0,69.7477,69.7629,69.664,69.6944,34700.0
2011-04-19 11:15:00,91.6,91.64,91.49,91.51,67400.0,69.7096,69.7401,69.6259,69.6411,67400.0
2011-04-19 11:20:00,91.5,91.54,91.28,91.31,54200.0,69.6335,69.664,69.4661,69.4889,54200.0
2011-04-19 11:25:00,91.32,91.33,91.2,91.32,54200.0,69.4965,69.5041,69.4052,69.4965,54200.0
2011-04-19 11:30:00,91.32,91.34,91.15,91.26,41000.0,69.4965,69.5118,69.3672,69.4509,41000.0
2011-04-19 11:35:00,91.27,91.36,91.18,91.2,40200.0,69.4585,69.527,69.39,69.4052,40200.0
2011-04-19 11:40:00,91.18,91.26,91.11,91.23,40500.0,69.39,69.4509,69.3367,69.428,40500.0
2011-04-19 11:45:00,91.26,91.33,91.19,91.19,28400.0,69.4509,69.5041,69.3976,69.3976,28400.0
2011-04-19 11:50:00,91.2,91.38,91.18,91.33,27100.0,69.4052,69.5422,69.39,69.5041,27100.0
2011-04-19 11:55:00,91.34,91.34,91.18,91.19,36600.0,69.5118,69.5118,69.39,69.3976,36600.0
2011-04-19 12:00:00,91.19,91.26,91.15,91.26,29900.0,69.3976,69.4509,69.3672,69.4509,29900.0
2011-04-19 12:05:00,91.23,91.26,91.17,91.2,23800.0,69.428,69.4509,69.3824,69.4052,23800.0
2011-04-19 12:10:00,91.21,91.26,91.15,91.19,40500.0,69.4128,69.4509,69.3672,69.3976,40500.0
2011-04-19 12:15:00,91.19,91.2,91.07,91.07,40100.0,69.3976,69.4052,69.3063,69.3063,40100.0
2011-04-19 12:20:00,91.09,91.16,91.03,91.16,20100.0,69.3215,69.3748,69.2758,69.3748,20100.0
2011-04-19 12:25:00,91.16,91.25,91.09,91.22,25600.0,69.3748,69.4433,69.3215,69.4204,25600.0
2011-04-19 12:30:00,91.23,91.3,91.2,91.27,26700.0,69.428,69.4813,69.4052,69.4585,26700.0
2011-04-19 12:35:00,91.26,91.33,91.18,91.25,31100.0,69.4509,69.5041,69.39,69.4433,31100.0
2011-04-19 12:40:00,91.23,91.25,91.16,91.23,18900.0,69.428,69.4433,69.3748,69.428,18900.0
2011-04-19 12:45:00,91.22,91.36,91.22,91.22,30500.0,69.4204,69.527,69.4204,69.4204,30500.0
2011-04-19 12:50:00,91.24,91.39,91.22,91.38,17000.0,69.4357,69.5498,69.4204,69.5422,17000.0
2011-04-19 12:55:00,91.39,91.43,91.3,91.36,27000.0,69.5498,69.5802,69.4813,69.527,27000.0
2011-04-19 13:00:00,91.37,91.52,91.36,91.5,19700.0,69.5346,69.6487,69.527,69.6335,19700.0
2011-04-19 13:05:00,91.49,91.53,91.41,91.47,35600.0,69.6259,69.6563,69.565,69.6107,35600.0
2011-04-19 13:10:00,91.47,91.62,91.45,91.58,27600.0,69.6107,69.7248,69.5955,69.6944,27600.0
2011-04-19 13:15:00,91.6,91.62,91.54,91.56,27800.0,69.7096,69.7248,69.664,69.6792,27800.0
2011-04-19 13:20:00,91.57,91.64,91.55,91.58,30100.0,69.6868,69.7401,69.6716,69.6944,30100.0
2011-04-19 13:25:00,91.62,91.66,91.6,91.6,15200.0,69.7248,69.7553,69.7096,69.7096,15200.0
2011-04-19 13:30:00,91.62,91.62,91.55,91.6,16500.0,69.7248,69.7248,69.6716,69.7096,16500.0
2011-04-19 13:35:00,91.59,91.64,91.56,91.64,17600.0,69.702,69.7401,69.6792,69.7401,17600.0
2011-04-19 13:40:00,91.65,91.77,91.64,91.67,46300.0,69.7477,69.839,69.7401,69.7629,46300.0
2011-04-19 13:45:00,91.68,91.68,91.6,91.68,39400.0,69.7705,69.7705,69.7096,69.7705,39400.0
2011-04-19 13:50:00,91.68,91.83,91.66,91.77,71000.0,69.7705,69.8847,69.7553,69.839,71000.0
2011-04-19 13:55:00,91.78,91.83,91.75,91.79,24500.0,69.8466,69.8847,69.8238,69.8542,24500.0
2011-04-19 14:00:00,91.8,91.8,91.72,91.72,19400.0,69.8618,69.8618,69.8009,69.8009,19400.0
2011-04-19 14:05:00,91.73,91.76,91.67,91.74,23600.0,69.8086,69.8314,69.7629,69.8162,23600.0
2011-04-19 14:10:00,91.75,91.81,91.75,91.75,30700.0,69.8238,69.8694,69.8238,69.8238,30700.0
2011-04-19 14:15:00,91.75,91.75,91.67,91.73,27600.0,69.8238,69.8238,69.7629,69.8086,27600.0
2011-04-19 14:20:00,91.72,91.74,91.69,91.7,13400.0,69.8009,69.8162,69.7781,69.7857,13400.0
2011-04-19 14:25:00,91.71,91.78,91.68,91.72,16500.0,69.7933,69.8466,69.7705,69.8009,16500.0
2011-04-19 14:30:00,91.73,91.82,91.67,91.79,18800.0,69.8086,69.877,69.7629,69.8542,18800.0
2011-04-19 14:35:00,91.8,91.82,91.76,91.81,24500.0,69.8618,69.877,69.8314,69.8694,24500.0
2011-04-19 14:40:00,91.82,91.94,91.81,91.93,26900.0,69.877,69.9684,69.8694,69.9608,26900.0
2011-04-19 14:45:00,91.91,91.93,91.77,91.77,35700.0,69.9455,69.9608,69.839,69.839,35700.0
2011-04-19 14:50:00,91.78,91.81,91.68,91.71,33400.0,69.8466,69.8694,69.7705,69.7933,33400.0
2011-04-19 14:55:00,91.72,91.9,91.72,91.87,27700.0,69.8009,69.9379,69.8009,69.9151,27700.0
2011-04-19 15:00:00,91.85,92.03,91.85,92.03,31200.0,69.8999,70.0369,69.8999,70.0369,31200.0
2011-04-19 15:05:00,92.03,92.2,92.01,92.15,44900.0,70.0369,70.1662,70.0216,70.1282,44900.0
2011-04-19 15:10:00,92.14,92.22,92.08,92.2,35300.0,70.1206,70.1815,70.0749,70.1662,35300.0
2011-04-19 15:15:00,92.21,92.32,92.21,92.3,41200.0,70.1738,70.2576,70.1738,70.2423,41200.0
2011-04-19 15:20:00,92.3,92.39,92.24,92.36,45700.0,70.2423,70.3108,70.1967,70.288,45700.0
2011-04-19 15:25:00,92.36,92.42,92.26,92.29,58800.0,70.288,70.3337,70.2119,70.2347,58800.0
2011-04-19 15:30:00,92.28,92.29,92.2,92.27,40400.0,70.2271,70.2347,70.1662,70.2195,40400.0
2011-04-19 15:35:00,92.26,92.35,92.26,92.34,38300.0,70.2119,70.2804,70.2119,70.2728,38300.0
2011-04-19 15:40:00,92.33,92.36,92.25,92.32,41600.0,70.2652,70.288,70.2043,70.2576,41600.0
2011-04-19 15:45:00,92.32,92.39,92.29,92.31,86200.0,70.2576,70.3108,70.2347,70.2499,86200.0
2011-04-19 15:50:00,92.32,92.4,92.29,92.34,76300.0,70.2576,70.3184,70.2347,70.2728,76300.0
2011-04-19 15:55:00,92.33,92.43,92.33,92.37,109300.0,70.2652,70.3413,70.2652,70.2956,109300.0
2011-04-20 09:30:00,94.44,94.48,93.86,94.05,223700.0,71.8709,71.9014,71.4295,71.5741,223700.0
2011-04-20 09:35:00,94.06,94.14,93.87,94.0,98100.0,71.5817,71.6426,71.4371,71.5361,98100.0
2011-04-20 09:40:00,94.01,94.09,93.82,93.84,72100.0,71.5437,71.6046,71.3991,71.4143,72100.0
2011-04-20 09:45:00,93.85,94.08,93.78,94.04,63600.0,71.4219,71.597,71.3686,71.5665,63600.0
2011-04-20 09:50:00,94.06,94.06,93.75,93.94,86100.0,71.5817,71.5817,71.3458,71.4904,86100.0
2011-04-20 09:55:00,93.94,94.09,93.74,93.9,58400.0,71.4904,71.6046,71.3382,71.46,58400.0
2011-04-20 10:00:00,93.93,94.1,93.89,94.03,61900.0,71.4828,71.6122,71.4524,71.5589,61900.0
2011-04-20 10:05:00,94.03,94.28,94.03,94.21,60500.0,71.5589,71.7492,71.5589,71.6959,60500.0
2011-04-20 10:10:00,94.2,94.48,94.19,94.36,93400.0,71.6883,71.9014,71.6807,71.81,93400.0
2011-04-20 10:15:00,94.35,94.64,94.35,94.49,57000.0,71.8024,72.0231,71.8024,71.909,57000.0
2011-04-20 10:20:00,94.51,94.59,94.44,94.52,67000.0,71.9242,71.9851,71.8709,71.9318,67000.0
2011-04-20 10:25:00,94.54,94.6,94.32,94.52,44400.0,71.947,71.9927,71.7796,71.9318,44400.0
2011-04-20 10:30:00,94.53,94.57,94.41,94.51,43400.0,71.9394,71.9699,71.8481,71.9242,43400.0
2011-04-20 10:35:00,94.52,94.54,94.2,94.3,42900.0,71.9318,71.947,71.6883,71.7644,42900.0
2011-04-20 10:40:00,94.3,94.35,94.09,94.14,39800.0,71.7644,71.8024,71.6046,71.6426,39800.0
2011-04-20 10:45:00,94.13,94.25,94.02,94.09,57100.0,71.635,71.7263,71.5513,71.6046,57100.0
2011-04-20 10:50:00,94.1,94.17,94.03,94.11,34000.0,71.6122,71.6654,71.5589,71.6198,34000.0
2011-04-20 10:55:00,94.13,94.29,94.12,94.28,56500.0,71.635,71.7568,71.6274,71.7492,56500.0
2011-04-20 11:00:00,94.28,94.33,94.2,94.3,73400.0,71.7492,71.7872,71.6883,71.7644,73400.0
2011-04-20 11:05:00,94.31,94.44,94.3,94.36,28600.0,71.772,71.8709,71.7644,71.81,28600.0
2011-04-20 11:10:00,94.35,94.43,94.31,94.37,19300.0,71.8024,71.8633,71.772,71.8176,19300.0
2011-04-20 11:15:00,94.41,94.45,94.22,94.22,61500.0,71.8481,71.8785,71.7035,71.7035,61500.0
2011-04-20 11:20:00,94.25,94.25,94.14,94.18,18400.0,71.7263,71.7263,71.6426,71.6731,18400.0
2011-04-20 11:25:00,94.19,94.28,94.1,94.27,36000.0,71.6807,71.7492,71.6122,71.7415,36000.0
2011-04-20 11:30:00,94.26,94.36,94.26,94.33,19100.0,71.7339,71.81,71.7339,71.7872,19100.0
2011-04-20 11:35:00,94.35,94.37,94.22,94.28,17000.0,71.8024,71.8176,71.7035,71.7492,17000.0
2011-04-20 11:40:00,94.28,94.38,94.27,94.35,28000.0,71.7492,71.8253,71.7415,71.8024,28000.0
2011-04-20 11:45:00,94.34,94.52,94.31,94.5,66900.0,71.7948,71.9318,71.772,71.9166,66900.0
2011-04-20 11:50:00,94.5,94.5,94.39,94.41,25600.0,71.9166,71.9166,71.8329,71.8481,25600.0
2011-04-20 11:55:00,94.4,94.47,94.36,94.4,34400.0,71.8405,71.8938,71.81,71.8405,34400.0
2011-04-20 12:00:00,94.4,94.43,94.24,94.24,24200.0,71.8405,71.8633,71.7187,71.7187,24200.0
2011-04-20 12:05:00,94.26,94.34,94.21,94.24,33000.0,71.7339,71.7948,71.6959,71.7187,33000.0
2011-04-20 12:10:00,94.24,94.29,94.12,94.17,21000.0,71.7187,71.7568,71.6274,71.6654,21000.0
2011-04-20 12:15:00,94.17,94.17,94.1,94.1,22100.0,71.6654,71.6654,71.6122,71.6122,22100.0
2011-04-20 12:20:00,94.1,94.15,93.98,93.99,51900.0,71.6122,71.6502,71.5209,71.5285,51900.0
2011-04-20 12:25:00,93.99,94.0,93.75,93.75,52700.0,71.5285,71.5361,71.3458,71.3458,52700.0
2011-04-20 12:30:00,93.75,93.92,93.75,93.88,92200.0,71.3458,71.4752,71.3458,71.4447,92200.0
2011-04-20 12:35:00,93.87,93.94,93.86,93.9,18400.0,71.4371,71.4904,71.4295,71.46,18400.0
2011-04-20 12:40:00,93.91,93.93,93.81,93.84,23000.0,71.4676,71.4828,71.3915,71.4143,23000.0
2011-04-20 12:45:00,93.81,93.82,93.5,93.51,57300.0,71.3915,71.3991,71.1556,71.1632,57300.0
2011-04-20 12:50:00,93.52,93.58,93.5,93.52,38700.0,71.1708,71.2164,71.1556,71.1708,38700.0
2011-04-20 12:55:00,93.52,93.56,93.44,93.52,45500.0,71.1708,71.2012,71.1099,71.1708,45500.0
2011-04-20 13:00:00,93.53,93.55,93.45,93.5,33900.0,71.1784,71.1936,71.1175,71.1556,33900.0
2011-04-20 13:05:00,93.5,93.74,93.5,93.68,38400.0,71.1556,71.3382,71.1556,71.2925,38400.0
2011-04-20 13:10:00,93.68,93.77,93.61,93.61,34600.0,71.2925,71.361,71.2393,71.2393,34600.0
2011-04-20 13:15:00,93.61,93.7,93.6,93.66,26500.0,71.2393,71.3078,71.2317,71.2773,26500.0
2011-04-20 13:20:00,93.67,93.71,93.53,93.54,23700.0,71.2849,71.3154,71.1784,71.186,23700.0
2011-04-20 13:25:00,93.53,93.64,93.52,93.64,15700.0,71.1784,71.2621,71.1708,71.2621,15700.0
2011-04-20 13:30:00,93.64,93.68,93.54,93.58,25000.0,71.2621,71.2925,71.186,71.2164,25000.0
2011-04-20 13:35:00,93.58,93.75,93.58,93.74,16300.0,71.2164,71.3458,71.2164,71.3382,16300.0
2011-04-20 13:40:00,93.74,93.81,93.7,93.73,21400.0,71.3382,71.3915,71.3078,71.3306,21400.0
2011-04-20 13:45:00,93.72,93.76,93.65,93.68,29700.0,71.323,71.3534,71.2697,71.2925,29700.0
2011-04-20 13:50:00,93.69,93.79,93.69,93.72,22100.0,71.3002,71.3763,71.3002,71.323,22100.0
2011-04-20 13:55:00,93.72,93.76,93.64,93.66,22600.0,71.323,71.3534,71.2621,71.2773,22600.0
2011-04-20 14:00:00,93.67,93.67,93.54,93.57,18200.0,71.2849,71.2849,71.186,71.2088,18200.0
2011-04-20 14:05:00,93.57,93.58,93.41,93.42,14900.0,71.2088,71.2164,71.0871,71.0947,14900.0
2011-04-20 14:10:00,93.43,93.6,93.39,93.53,28500.0,71.1023,71.2317,71.0718,71.1784,28500.0
2011-04-20 14:15:00,93.52,93.69,93.51,93.69,25000.0,71.1708,71.3002,71.1632,71.3002,25000.0
2011-04-20 14:20:00,93.69,93.79,93.64,93.64,33900.0,71.3002,71.3763,71.2621,71.2621,33900.0
2011-04-20 14:25:00,93.65,93.73,93.62,93.71,18400.0,71.2697,71.3306,71.2469,71.3154,18400.0
2011-04-20 14:30:00,93.73,93.76,93.69,93.76,24100.0,71.3306,71.3534,71.3002,71.3534,24100.0
2011-04-20 14:35:00,93.76,93.89,93.76,93.84,30200.0,71.3534,71.4524,71.3534,71.4143,30200.0
2011-04-20 14:40:00,93.84,93.91,93.82,93.82,43500.0,71.4143,71.4676,71.3991,71.3991,43500.0
2011-04-20 14:45:00,93.82,93.86,93.79,93.86,17400.0,71.3991,71.4295,71.3763,71.4295,17400.0
2011-04-20 14:50:00,93.86,93.88,93.77,93.79,21400.0,71.4295,71.4447,71.361,71.3763,21400.0
2011-04-20 14:55:00,93.8,93.82,93.73,93.74,23500.0,71.3839,71.3991,71.3306,71.3382,23500.0
2011-04-20 15:00:00,93.74,93.81,93.7,93.75,28600.0,71.3382,71.3915,71.3078,71.3458,28600.0
2011-04-20 15:05:00,93.75,93.78,93.71,93.75,27200.0,71.3458,71.3686,71.3154,71.3458,27200.0
2011-04-20 15:10:00,93.73,93.81,93.7,93.73,30100.0,71.3306,71.3915,71.3078,71.3306,30100.0
2011-04-20 15:15:00,93.74,93.78,93.66,93.67,33300.0,71.3382,71.3686,71.2773,71.2849,33300.0
2011-04-20 15:20:00,93.66,93.71,93.64,93.69,68300.0,71.2773,71.3154,71.2621,71.3002,68300.0
2011-04-20 15:25:00,93.69,93.81,93.65,93.81,60600.0,71.3002,71.3915,71.2697,71.3915,60600.0
2011-04-20 15:30:00,93.8,93.83,93.66,93.66,84400.0,71.3839,71.4067,71.2773,71.2773,84400.0
2011-04-20 15:35:00,93.66,93.82,93.65,93.79,65200.0,71.2773,71.3991,71.2697,71.3763,65200.0
2011-04-20 15:40:00,93.8,93.93,93.77,93.91,60500.0,71.3839,71.4828,71.361,71.4676,60500.0
2011-04-20 15:45:00,93.92,93.94,93.87,93.88,60600.0,71.4752,71.4904,71.4371,71.4447,60600.0
2011-04-20 15:50:00,93.88,93.94,93.83,93.84,90400.0,71.4447,71.4904,71.4067,71.4143,90400.0
2011-04-20 15:55:00,93.86,93.9,93.81,93.9,102800.0,71.4295,71.46,71.3915,71.46,102800.0
2011-04-21 09:30:00,94.58,94.64,94.02,94.43,100900.0,71.9775,72.0231,71.5513,71.8633,100900.0
2011-04-21 09:35:00,94.42,94.95,94.39,94.9,54300.0,71.8557,72.259,71.8329,72.221,54300.0
2011-04-21 09:40:00,94.97,94.97,94.5,94.51,36500.0,72.2743,72.2743,71.9166,71.9242,36500.0
2011-04-21 09:45:00,94.51,94.56,94.31,94.42,42200.0,71.9242,71.9622,71.772,71.8557,42200.0
2011-04-21 09:50:00,94.44,94.65,94.35,94.63,29100.0,71.8709,72.0307,71.8024,72.0155,29100.0
2011-04-21 09:55:00,94.63,94.71,94.49,94.61,28600.0,72.0155,72.0764,71.909,72.0003,28600.0
2011-04-21 10:00:00,94.59,94.6,94.2,94.4,96900.0,71.9851,71.9927,71.6883,71.8405,96900.0
2011-04-21 10:05:00,94.35,94.56,94.26,94.55,28300.0,71.8024,71.9622,71.7339,71.9546,28300.0
2011-04-21 10:10:00,94.54,94.57,94.36,94.48,29500.0,71.947,71.9699,71.81,71.9014,29500.0
2011-04-21 10:15:00,94.48,94.63,94.36,94.63,32900.0,71.9014,72.0155,71.81,72.0155,32900.0
2011-04-21 10:20:00,94.63,94.87,94.63,94.77,57800.0,72.0155,72.1982,72.0155,72.1221,57800.0
2011-04-21 10:25:00,94.77,94.82,94.67,94.75,45700.0,72.1221,72.1601,72.046,72.1068,45700.0
2011-04-21 10:30:00,94.75,94.75,94.44,94.45,46500.0,72.1068,72.1068,71.8709,71.8785,46500.0
2011-04-21 10:35:00,94.44,94.54,94.41,94.45,10400.0,71.8709,71.947,71.8481,71.8785,10400.0
2011-04-21 10:40:00,94.48,94.62,94.43,94.58,24300.0,71.9014,72.0079,71.8633,71.9775,24300.0
2011-04-21 10:45:00,94.58,94.7,94.57,94.59,14300.0,71.9775,72.0688,71.9699,71.9851,14300.0
2011-04-21 10:50:00,94.57,94.63,94.5,94.62,19000.0,71.9699,72.0155,71.9166,72.0079,19000.0
2011-04-21 10:55:00,94.62,94.72,94.61,94.65,55800.0,72.0079,72.084,72.0003,72.0307,55800.0
2011-04-21 11:00:00,94.67,94.75,94.62,94.68,20400.0,72.046,72.1068,72.0079,72.0536,20400.0
2011-04-21 11:05:00,94.69,94.8,94.58,94.75,27100.0,72.0612,72.1449,71.9775,72.1068,27100.0
2011-04-21 11:10:00,94.71,94.9,94.68,94.88,24600.0,72.0764,72.221,72.0536,72.2058,24600.0
2011-04-21 11:15:00,94.9,94.95,94.84,94.86,17500.0,72.221,72.259,72.1753,72.1906,17500.0
2011-04-21 11:20:00,94.86,94.91,94.79,94.83,20900.0,72.1906,72.2286,72.1373,72.1677,20900.0
2011-04-21 11:25:00,94.83,94.95,94.82,94.93,45300.0,72.1677,72.259,72.1601,72.2438,45300.0
2011-04-21 11:30:00,94.93,94.97,94.79,94.81,36700.0,72.2438,72.2743,72.1373,72.1525,36700.0
2011-04-21 11:35:00,94.81,94.93,94.79,94.92,15600.0,72.1525,72.2438,72.1373,72.2362,15600.0
2011-04-21 11:40:00,94.93,95.0,94.91,94.95,49400.0,72.2438,72.2971,72.2286,72.259,49400.0
2011-04-21 11:45:00,94.96,95.0,94.95,94.98,47800.0,72.2667,72.2971,72.259,72.2819,47800.0
2011-04-21 11:50:00,94.98,95.04,94.91,94.94,75700.0,72.2819,72.3275,72.2286,72.2514,75700.0
2011-04-21 11:55:00,94.93,94.98,94.87,94.98,32800.0,72.2438,72.2819,72.1982,72.2819,32800.0
2011-04-21 12:00:00,94.98,95.0,94.93,95.0,15700.0,72.2819,72.2971,72.2438,72.2971,15700.0
2011-04-21 12:05:00,95.0,95.05,94.99,94.99,39400.0,72.2971,72.3351,72.2895,72.2895,39400.0
2011-04-21 12:10:00,94.99,95.01,94.9,94.95,15900.0,72.2895,72.3047,72.221,72.259,15900.0
2011-04-21 12:15:00,94.96,95.0,94.94,94.97,10400.0,72.2667,72.2971,72.2514,72.2743,10400.0
2011-04-21 12:20:00,94.98,95.05,94.96,95.05,32300.0,72.2819,72.3351,72.2667,72.3351,32300.0
2011-04-21 12:25:00,95.05,95.18,95.04,95.1,29800.0,72.3351,72.4341,72.3275,72.3732,29800.0
2011-04-21 12:30:00,95.1,95.2,95.05,95.19,16000.0,72.3732,72.4493,72.3351,72.4417,16000.0
2011-04-21 12:35:00,95.2,95.2,95.12,95.12,35500.0,72.4493,72.4493,72.3884,72.3884,35500.0
2011-04-21 12:40:00,95.14,95.25,95.13,95.2,33500.0,72.4036,72.4873,72.396,72.4493,33500.0
2011-04-21 12:45:00,95.19,95.25,95.18,95.24,26500.0,72.4417,72.4873,72.4341,72.4797,26500.0
2011-04-21 12:50:00,95.24,95.26,95.19,95.25,75200.0,72.4797,72.495,72.4417,72.4873,75200.0
2011-04-21 12:55:00,95.25,95.28,95.2,95.21,12300.0,72.4873,72.5102,72.4493,72.4569,12300.0
2011-04-21 13:00:00,95.2,95.23,95.19,95.21,12600.0,72.4493,72.4721,72.4417,72.4569,12600.0
2011-04-21 13:05:00,95.21,95.21,95.11,95.11,19300.0,72.4569,72.4569,72.3808,72.3808,19300.0
2011-04-21 13:10:00,95.1,95.28,95.1,95.21,15500.0,72.3732,72.5102,72.3732,72.4569,15500.0
2011-04-21 13:15:00,95.21,95.32,95.19,95.3,29500.0,72.4569,72.5406,72.4417,72.5254,29500.0
2011-04-21 13:20:00,95.3,95.31,95.18,95.19,12200.0,72.5254,72.533,72.4341,72.4417,12200.0
2011-04-21 13:25:00,95.19,95.25,95.15,95.25,14600.0,72.4417,72.4873,72.4112,72.4873,14600.0
2011-04-21 13:30:00,95.25,95.27,95.18,95.21,25400.0,72.4873,72.5026,72.4341,72.4569,25400.0
2011-04-21 13:35:00,95.22,95.24,95.1,95.1,12700.0,72.4645,72.4797,72.3732,72.3732,12700.0
2011-04-21 13:40:00,95.1,95.27,95.07,95.26,60600.0,72.3732,72.5026,72.3504,72.495,60600.0
2011-04-21 13:45:00,95.24,95.31,95.24,95.3,27300.0,72.4797,72.533,72.4797,72.5254,27300.0
2011-04-21 13:50:00,95.3,95.37,95.26,95.3,54300.0,72.5254,72.5787,72.495,72.5254,54300.0
2011-04-21 13:55:00,95.29,95.29,95.21,95.21,17800.0,72.5178,72.5178,72.4569,72.4569,17800.0
2011-04-21 14:00:00,95.21,95.22,95.05,95.06,26200.0,72.4569,72.4645,72.3351,72.3428,26200.0
2011-04-21 14:05:00,95.07,95.09,95.03,95.08,28900.0,72.3504,72.3656,72.3199,72.358,28900.0
2011-04-21 14:10:00,95.08,95.1,95.05,95.1,32800.0,72.358,72.3732,72.3351,72.3732,32800.0
2011-04-21 14:15:00,95.08,95.08,95.0,95.0,26400.0,72.358,72.358,72.2971,72.2971,26400.0
2011-04-21 14:20:00,95.0,95.08,94.98,95.07,36100.0,72.2971,72.358,72.2819,72.3504,36100.0
2011-04-21 14:25:00,95.07,95.15,95.06,95.15,22900.0,72.3504,72.4112,72.3428,72.4112,22900.0
2011-04-21 14:30:00,95.14,95.2,95.14,95.16,30400.0,72.4036,72.4493,72.4036,72.4189,30400.0
2011-04-21 14:35:00,95.17,95.25,95.16,95.23,45400.0,72.4265,72.4873,72.4189,72.4721,45400.0
2011-04-21 14:40:00,95.23,95.24,95.13,95.2,27000.0,72.4721,72.4797,72.396,72.4493,27000.0
2011-04-21 14:45:00,95.2,95.2,95.14,95.16,26400.0,72.4493,72.4493,72.4036,72.4189,26400.0
2011-04-21 14:50:00,95.17,95.22,95.16,95.2,23900.0,72.4265,72.4645,72.4189,72.4493,23900.0
2011-04-21 14:55:00,95.21,95.25,95.13,95.16,34400.0,72.4569,72.4873,72.396,72.4189,34400.0
2011-04-21 15:00:00,95.16,95.17,95.11,95.14,32400.0,72.4189,72.4265,72.3808,72.4036,32400.0
2011-04-21 15:05:00,95.14,95.14,95.04,95.07,24600.0,72.4036,72.4036,72.3275,72.3504,24600.0
2011-04-21 15:10:00,95.06,95.08,95.0,95.0,25700.0,72.3428,72.358,72.2971,72.2971,25700.0
2011-04-21 15:15:00,95.0,95.01,94.95,94.97,25900.0,72.2971,72.3047,72.259,72.2743,25900.0
2011-04-21 15:20:00,94.98,95.06,94.96,94.99,50900.0,72.2819,72.3428,72.2667,72.2895,50900.0
2011-04-21 15:25:00,95.0,95.01,94.95,94.96,23600.0,72.2971,72.3047,72.259,72.2667,23600.0
2011-04-21 15:30:00,94.98,95.03,94.95,95.03,29500.0,72.2819,72.3199,72.259,72.3199,29500.0
2011-04-21 15:35:00,95.03,95.13,95.03,95.1,61200.0,72.3199,72.396,72.3199,72.3732,61200.0
2011-04-21 15:40:00,95.11,95.18,95.04,95.17,52000.0,72.3808,72.4341,72.3275,72.4265,52000.0
2011-04-21 15:45:00,95.18,95.25,95.13,95.23,135200.0,72.4341,72.4873,72.396,72.4721,135200.0
2011-04-21 15:50:00,95.23,95.23,95.15,95.2,80100.0,72.4721,72.4721,72.4112,72.4493,80100.0
2011-04-21 15:55:00,95.2,95.25,95.19,95.24,103600.0,72.4493,72.4873,72.4417,72.4797,103600.0
2011-04-25 09:30:00,95.2,95.44,95.0,95.36,83100.0,72.4493,72.6319,72.2971,72.5711,83100.0
2011-04-25 09:35:00,95.36,95.5,95.29,95.45,31300.0,72.5711,72.6776,72.5178,72.6396,31300.0
2011-04-25 09:40:00,95.46,95.5,95.2,95.22,61100.0,72.6472,72.6776,72.4493,72.4645,61100.0
2011-04-25 09:45:00,95.2,95.5,95.17,95.42,25400.0,72.4493,72.6776,72.4265,72.6167,25400.0
2011-04-25 09:50:00,95.39,95.47,95.18,95.23,31200.0,72.5939,72.6548,72.4341,72.4721,31200.0
2011-04-25 09:55:00,95.23,95.4,95.18,95.38,24600.0,72.4721,72.6015,72.4341,72.5863,24600.0
2011-04-25 10:00:00,95.38,95.49,95.22,95.25,43500.0,72.5863,72.67,72.4645,72.4873,43500.0
2011-04-25 10:05:00,95.25,95.26,95.06,95.08,49200.0,72.4873,72.495,72.3428,72.358,49200.0
2011-04-25 10:10:00,95.11,95.18,95.01,95.18,32500.0,72.3808,72.4341,72.3047,72.4341,32500.0
2011-04-25 10:15:00,95.17,95.22,95.05,95.11,48400.0,72.4265,72.4645,72.3351,72.3808,48400.0
2011-04-25 10:20:00,95.1,95.1,94.68,94.78,61300.0,72.3732,72.3732,72.0536,72.1297,61300.0
2011-04-25 10:25:00,94.77,94.83,94.68,94.74,41100.0,72.1221,72.1677,72.0536,72.0992,41100.0
2011-04-25 10:30:00,94.73,94.86,94.7,94.82,18000.0,72.0916,72.1906,72.0688,72.1601,18000.0
2011-04-25 10:35:00,94.81,94.82,94.6,94.77,56200.0,72.1525,72.1601,71.9927,72.1221,56200.0
2011-04-25 10:40:00,94.77,94.82,94.65,94.82,16400.0,72.1221,72.1601,72.0307,72.1601,16400.0
2011-04-25 10:45:00,94.82,94.86,94.71,94.76,40800.0,72.1601,72.1906,72.0764,72.1144,40800.0
2011-04-25 10:50:00,94.79,94.82,94.53,94.57,45400.0,72.1373,72.1601,71.9394,71.9699,45400.0
2011-04-25 10:55:00,94.54,94.54,94.27,94.32,70500.0,71.947,71.947,71.7415,71.7796,70500.0
2011-04-25 11:00:00,94.32,94.36,94.2,94.31,23200.0,71.7796,71.81,71.6883,71.772,23200.0
2011-04-25 11:05:00,94.33,94.4,94.25,94.34,35000.0,71.7872,71.8405,71.7263,71.7948,35000.0
2011-04-25 11:10:00,94.34,94.49,94.33,94.47,33700.0,71.7948,71.909,71.7872,71.8938,33700.0
2011-04-25 11:15:00,94.44,94.5,94.37,94.5,17900.0,71.8709,71.9166,71.8176,71.9166,17900.0
2011-04-25 11:20:00,94.5,94.51,94.37,94.38,18100.0,71.9166,71.9242,71.8176,71.8253,18100.0
2011-04-25 11:25:00,94.39,94.49,94.36,94.47,20400.0,71.8329,71.909,71.81,71.8938,20400.0
2011-04-25 11:30:00,94.46,94.58,94.45,94.58,14700.0,71.8861,71.9775,71.8785,71.9775,14700.0
2011-04-25 11:35:00,94.59,94.67,94.59,94.67,20500.0,71.9851,72.046,71.9851,72.046,20500.0
2011-04-25 11:40:00,94.67,94.72,94.55,94.56,25300.0,72.046,72.084,71.9546,71.9622,25300.0
2011-04-25 11:45:00,94.58,94.62,94.52,94.54,12900.0,71.9775,72.0079,71.9318,71.947,12900.0
2011-04-25 11:50:00,94.56,94.62,94.51,94.51,12500.0,71.9622,72.0079,71.9242,71.9242,12500.0
2011-04-25 11:55:00,94.54,94.6,94.52,94.57,14100.0,71.947,71.9927,71.9318,71.9699,14100.0
2011-04-25 12:00:00,94.56,94.7,94.54,94.65,14600.0,71.9622,72.0688,71.947,72.0307,14600.0
2011-04-25 12:05:00,94.64,94.65,94.53,94.58,16700.0,72.0231,72.0307,71.9394,71.9775,16700.0
2011-04-25 12:10:00,94.59,94.66,94.55,94.59,10000.0,71.9851,72.0383,71.9546,71.9851,10000.0
2011-04-25 12:15:00,94.6,94.6,94.52,94.55,7300.0,71.9927,71.9927,71.9318,71.9546,7300.0
2011-04-25 12:20:00,94.55,94.57,94.5,94.55,10700.0,71.9546,71.9699,71.9166,71.9546,10700.0
2011-04-25 12:25:00,94.56,94.61,94.51,94.6,20900.0,71.9622,72.0003,71.9242,71.9927,20900.0
2011-04-25 12:30:00,94.59,94.61,94.56,94.59,6800.0,71.9851,72.0003,71.9622,71.9851,6800.0
2011-04-25 12:35:00,94.6,94.69,94.58,94.69,11300.0,71.9927,72.0612,71.9775,72.0612,11300.0
2011-04-25 12:40:00,94.69,94.7,94.58,94.58,9000.0,72.0612,72.0688,71.9775,71.9775,9000.0
2011-04-25 12:45:00,94.6,94.61,94.52,94.6,12400.0,71.9927,72.0003,71.9318,71.9927,12400.0
2011-04-25 12:50:00,94.58,94.64,94.56,94.58,6900.0,71.9775,72.0231,71.9622,71.9775,6900.0
2011-04-25 12:55:00,94.58,94.59,94.5,94.54,12500.0,71.9775,71.9851,71.9166,71.947,12500.0
2011-04-25 13:00:00,94.53,94.56,94.51,94.52,9100.0,71.9394,71.9622,71.9242,71.9318,9100.0
2011-04-25 13:05:00,94.51,94.52,94.5,94.51,6600.0,71.9242,71.9318,71.9166,71.9242,6600.0
2011-04-25 13:10:00,94.52,94.56,94.46,94.48,10000.0,71.9318,71.9622,71.8861,71.9014,10000.0
2011-04-25 13:15:00,94.5,94.51,94.46,94.51,6000.0,71.9166,71.9242,71.8861,71.9242,6000.0
2011-04-25 13:20:00,94.51,94.56,94.5,94.54,6300.0,71.9242,71.9622,71.9166,71.947,6300.0
2011-04-25 13:25:00,94.55,94.55,94.48,94.49,7200.0,71.9546,71.9546,71.9014,71.909,7200.0
2011-04-25 13:30:00,94.5,94.63,94.48,94.62,11600.0,71.9166,72.0155,71.9014,72.0079,11600.0
2011-04-25 13:35:00,94.63,94.71,94.63,94.67,29200.0,72.0155,72.0764,72.0155,72.046,29200.0
2011-04-25 13:40:00,94.66,94.67,94.59,94.61,6400.0,72.0383,72.046,71.9851,72.0003,6400.0
2011-04-25 13:45:00,94.63,94.64,94.59,94.59,5500.0,72.0155,72.0231,71.9851,71.9851,5500.0
2011-04-25 13:50:00,94.6,94.66,94.59,94.59,8000.0,71.9927,72.0383,71.9851,71.9851,8000.0
2011-04-25 13:55:00,94.58,94.65,94.54,94.59,28900.0,71.9775,72.0307,71.947,71.9851,28900.0
2011-04-25 14:00:00,94.6,94.74,94.58,94.74,21500.0,71.9927,72.0992,71.9775,72.0992,21500.0
2011-04-25 14:05:00,94.74,94.78,94.71,94.72,9100.0,72.0992,72.1297,72.0764,72.084,9100.0
2011-04-25 14:10:00,94.73,94.8,94.73,94.74,10300.0,72.0916,72.1449,72.0916,72.0992,10300.0
2011-04-25 14:15:00,94.74,94.79,94.71,94.71,6500.0,72.0992,72.1373,72.0764,72.0764,6500.0
2011-04-25 14:20:00,94.73,94.76,94.7,94.71,11500.0,72.0916,72.1144,72.0688,72.0764,11500.0
2011-04-25 14:25:00,94.73,94.73,94.69,94.72,12100.0,72.0916,72.0916,72.0612,72.084,12100.0
2011-04-25 14:30:00,94.72,94.77,94.68,94.77,29500.0,72.084,72.1221,72.0536,72.1221,29500.0
2011-04-25 14:35:00,94.74,94.75,94.69,94.72,38600.0,72.0992,72.1068,72.0612,72.084,38600.0
2011-04-25 14:40:00,94.71,94.73,94.68,94.73,14100.0,72.0764,72.0916,72.0536,72.0916,14100.0
2011-04-25 14:45:00,94.74,94.77,94.71,94.74,21900.0,72.0992,72.1221,72.0764,72.0992,21900.0
2011-04-25 14:50:00,94.73,94.82,94.72,94.76,13900.0,72.0916,72.1601,72.084,72.1144,13900.0
2011-04-25 14:55:00,94.75,94.79,94.73,94.79,16200.0,72.1068,72.1373,72.0916,72.1373,16200.0
2011-04-25 15:00:00,94.78,94.78,94.71,94.73,20000.0,72.1297,72.1297,72.0764,72.0916,20000.0
2011-04-25 15:05:00,94.72,94.76,94.7,94.76,12200.0,72.084,72.1144,72.0688,72.1144,12200.0
2011-04-25 15:10:00,94.76,94.77,94.69,94.73,30500.0,72.1144,72.1221,72.0612,72.0916,30500.0
2011-04-25 15:15:00,94.73,94.78,94.71,94.77,19600.0,72.0916,72.1297,72.0764,72.1221,19600.0
2011-04-25 15:20:00,94.77,94.78,94.69,94.73,15200.0,72.1221,72.1297,72.0612,72.0916,15200.0
2011-04-25 15:25:00,94.72,94.79,94.72,94.77,10900.0,72.084,72.1373,72.084,72.1221,10900.0
2011-04-25 15:30:00,94.77,94.79,94.72,94.75,21800.0,72.1221,72.1373,72.084,72.1068,21800.0
2011-04-25 15:35:00,94.76,94.8,94.73,94.75,26600.0,72.1144,72.1449,72.0916,72.1068,26600.0
2011-04-25 15:40:00,94.76,94.82,94.75,94.77,25400.0,72.1144,72.1601,72.1068,72.1221,25400.0
2011-04-25 15:45:00,94.77,94.78,94.68,94.77,24200.0,72.1221,72.1297,72.0536,72.1221,24200.0
2011-04-25 15:50:00,94.77,94.77,94.66,94.74,41100.0,72.1221,72.1221,72.0383,72.0992,41100.0
2011-04-25 15:55:00,94.73,94.77,94.7,94.74,73200.0,72.0916,72.1221,72.0688,72.0992,73200.0
2011-04-26 09:30:00,96.54,96.85,96.39,96.64,336100.0,73.4691,73.705,73.3549,73.5452,336100.0
2011-04-26 09:35:00,96.65,96.68,96.05,96.34,169200.0,73.5528,73.5756,73.0962,73.3169,169200.0
2011-04-26 09:40:00,96.34,96.98,96.03,96.98,166500.0,73.3169,73.8039,73.0809,73.8039,166500.0
2011-04-26 09:45:00,96.96,97.0,96.54,96.85,81800.0,73.7887,73.8191,73.4691,73.705,81800.0
2011-04-26 09:50:00,96.86,97.4,96.85,97.34,217300.0,73.7126,74.1235,73.705,74.0779,217300.0
2011-04-26 09:55:00,97.34,97.5,97.28,97.34,147500.0,74.0779,74.1996,74.0322,74.0779,147500.0
2011-04-26 10:00:00,97.31,97.56,97.31,97.38,120400.0,74.0551,74.2453,74.0551,74.1083,120400.0
2011-04-26 10:05:00,97.35,97.37,97.05,97.07,88500.0,74.0855,74.1007,73.8572,73.8724,88500.0
2011-04-26 10:10:00,97.06,97.12,96.86,97.02,61900.0,73.8648,73.9105,73.7126,73.8344,61900.0
2011-04-26 10:15:00,97.02,97.08,96.88,96.96,67400.0,73.8344,73.88,73.7278,73.7887,67400.0
2011-04-26 10:20:00,96.99,97.2,96.98,97.11,84900.0,73.8115,73.9713,73.8039,73.9028,84900.0
2011-04-26 10:25:00,97.1,97.2,97.01,97.11,88500.0,73.8952,73.9713,73.8267,73.9028,88500.0
2011-04-26 10:30:00,97.11,97.2,97.07,97.12,68100.0,73.9028,73.9713,73.8724,73.9105,68100.0
2011-04-26 10:35:00,97.12,97.39,97.11,97.29,88900.0,73.9105,74.1159,73.9028,74.0398,88900.0
2011-04-26 10:40:00,97.29,97.33,97.14,97.2,55000.0,74.0398,74.0703,73.9257,73.9713,55000.0
2011-04-26 10:45:00,97.19,97.27,97.14,97.17,71500.0,73.9637,74.0246,73.9257,73.9485,71500.0
2011-04-26 10:50:00,97.17,97.23,97.14,97.19,85700.0,73.9485,73.9942,73.9257,73.9637,85700.0
2011-04-26 10:55:00,97.19,97.23,97.16,97.19,71700.0,73.9637,73.9942,73.9409,73.9637,71700.0
2011-04-26 11:00:00,97.2,97.39,97.2,97.34,72700.0,73.9713,74.1159,73.9713,74.0779,72700.0
2011-04-26 11:05:00,97.32,97.35,97.06,97.07,73300.0,74.0627,74.0855,73.8648,73.8724,73300.0
2011-04-26 11:10:00,97.07,97.27,97.06,97.24,29900.0,73.8724,74.0246,73.8648,74.0018,29900.0
2011-04-26 11:15:00,97.23,97.28,97.17,97.17,33200.0,73.9942,74.0322,73.9485,73.9485,33200.0
2011-04-26 11:20:00,97.18,97.23,97.13,97.19,19400.0,73.9561,73.9942,73.9181,73.9637,19400.0
2011-04-26 11:25:00,97.21,97.25,97.13,97.2,31200.0,73.979,74.0094,73.9181,73.9713,31200.0
2011-04-26 11:30:00,97.22,97.28,97.18,97.2,44900.0,73.9866,74.0322,73.9561,73.9713,44900.0
2011-04-26 11:35:00,97.21,97.26,97.2,97.24,62800.0,73.979,74.017,73.9713,74.0018,62800.0
2011-04-26 11:40:00,97.24,97.26,97.21,97.25,44700.0,74.0018,74.017,73.979,74.0094,44700.0
2011-04-26 11:45:00,97.25,97.26,97.21,97.23,38700.0,74.0094,74.017,73.979,73.9942,38700.0
2011-04-26 11:50:00,97.25,97.44,97.22,97.42,102300.0,74.0094,74.154,73.9866,74.1388,102300.0
2011-04-26 11:55:00,97.42,97.75,97.4,97.74,95000.0,74.1388,74.3899,74.1235,74.3823,95000.0
2011-04-26 12:00:00,97.74,97.78,97.61,97.7,73600.0,74.3823,74.4127,74.2834,74.3519,73600.0
2011-04-26 12:05:00,97.7,97.73,97.51,97.63,50400.0,74.3519,74.3747,74.2073,74.2986,50400.0
2011-04-26 12:10:00,97.63,97.73,97.61,97.61,34100.0,74.2986,74.3747,74.2834,74.2834,34100.0
2011-04-26 12:15:00,97.6,97.6,97.51,97.53,25700.0,74.2758,74.2758,74.2073,74.2225,25700.0
2011-04-26 12:20:00,97.53,97.62,97.53,97.57,35900.0,74.2225,74.291,74.2225,74.2529,35900.0
2011-04-26 12:25:00,97.57,97.58,97.47,97.52,34400.0,74.2529,74.2605,74.1768,74.2149,34400.0
2011-04-26 12:30:00,97.52,97.53,97.46,97.48,41200.0,74.2149,74.2225,74.1692,74.1844,41200.0
2011-04-26 12:35:00,97.51,97.65,97.49,97.63,31600.0,74.2073,74.3138,74.192,74.2986,31600.0
2011-04-26 12:40:00,97.62,97.64,97.47,97.55,29700.0,74.291,74.3062,74.1768,74.2377,29700.0
2011-04-26 12:45:00,97.54,97.66,97.51,97.65,44600.0,74.2301,74.3214,74.2073,74.3138,44600.0
2011-04-26 12:50:00,97.65,97.77,97.64,97.69,44600.0,74.3138,74.4051,74.3062,74.3442,44600.0
2011-04-26 12:55:00,97.67,97.68,97.6,97.64,21700.0,74.329,74.3366,74.2758,74.3062,21700.0
2011-04-26 13:00:00,97.64,97.68,97.39,97.42,38000.0,74.3062,74.3366,74.1159,74.1388,38000.0
2011-04-26 13:05:00,97.42,97.47,97.32,97.35,19800.0,74.1388,74.1768,74.0627,74.0855,19800.0
2011-04-26 13:10:00,97.32,97.35,97.25,97.27,13900.0,74.0627,74.0855,74.0094,74.0246,13900.0
2011-04-26 13:15:00,97.28,97.38,97.27,97.36,13400.0,74.0322,74.1083,74.0246,74.0931,13400.0
2011-04-26 13:20:00,97.35,97.42,97.29,97.32,45800.0,74.0855,74.1388,74.0398,74.0627,45800.0
2011-04-26 13:25:00,97.32,97.33,97.24,97.28,16400.0,74.0627,74.0703,74.0018,74.0322,16400.0
2011-04-26 13:30:00,97.28,97.28,97.08,97.08,35000.0,74.0322,74.0322,73.88,73.88,35000.0
2011-04-26 13:35:00,97.08,97.18,97.06,97.08,27900.0,73.88,73.9561,73.8648,73.88,27900.0
2011-04-26 13:40:00,97.09,97.11,97.03,97.09,18700.0,73.8876,73.9028,73.842,73.8876,18700.0
2011-04-26 13:45:00,97.06,97.09,96.93,96.99,30900.0,73.8648,73.8876,73.7659,73.8115,30900.0
2011-04-26 13:50:00,97.0,97.15,97.0,97.15,27200.0,73.8191,73.9333,73.8191,73.9333,27200.0
2011-04-26 13:55:00,97.12,97.2,97.12,97.17,18500.0,73.9105,73.9713,73.9105,73.9485,18500.0
2011-04-26 14:00:00,97.18,97.18,97.04,97.05,25600.0,73.9561,73.9561,73.8496,73.8572,25600.0
2011-04-26 14:05:00,97.04,97.11,96.97,97.09,24900.0,73.8496,73.9028,73.7963,73.8876,24900.0
2011-04-26 14:10:00,97.1,97.11,96.97,96.99,27900.0,73.8952,73.9028,73.7963,73.8115,27900.0
2011-04-26 14:15:00,97.0,97.13,97.0,97.1,39500.0,73.8191,73.9181,73.8191,73.8952,39500.0
2011-04-26 14:20:00,97.12,97.15,97.05,97.05,20700.0,73.9105,73.9333,73.8572,73.8572,20700.0
2011-04-26 14:25:00,97.05,97.1,97.02,97.09,20400.0,73.8572,73.8952,73.8344,73.8876,20400.0
2011-04-26 14:30:00,97.1,97.23,97.09,97.22,23400.0,73.8952,73.9942,73.8876,73.9866,23400.0
2011-04-26 14:35:00,97.22,97.28,97.14,97.17,21700.0,73.9866,74.0322,73.9257,73.9485,21700.0
2011-04-26 14:40:00,97.16,97.25,97.14,97.21,22800.0,73.9409,74.0094,73.9257,73.979,22800.0
2011-04-26 14:45:00,97.21,97.28,97.17,97.18,27900.0,73.979,74.0322,73.9485,73.9561,27900.0
2011-04-26 14:50:00,97.17,97.19,97.08,97.11,24500.0,73.9485,73.9637,73.88,73.9028,24500.0
2011-04-26 14:55:00,97.11,97.15,97.08,97.12,50100.0,73.9028,73.9333,73.88,73.9105,50100.0
2011-04-26 15:00:00,97.12,97.15,97.08,97.11,33000.0,73.9105,73.9333,73.88,73.9028,33000.0
2011-04-26 15:05:00,97.11,97.17,97.11,97.15,48800.0,73.9028,73.9485,73.9028,73.9333,48800.0
2011-04-26 15:10:00,97.17,97.25,97.15,97.23,49300.0,73.9485,74.0094,73.9333,73.9942,49300.0
2011-04-26 15:15:00,97.24,97.24,97.14,97.16,41100.0,74.0018,74.0018,73.9257,73.9409,41100.0
2011-04-26 15:20:00,97.16,97.16,97.01,97.06,33800.0,73.9409,73.9409,73.8267,73.8648,33800.0
2011-04-26 15:25:00,97.06,97.06,96.97,96.99,32000.0,73.8648,73.8648,73.7963,73.8115,32000.0
2011-04-26 15:30:00,96.99,97.03,96.93,97.01,53100.0,73.8115,73.842,73.7659,73.8267,53100.0
2011-04-26 15:35:00,97.0,97.06,96.86,96.86,52400.0,73.8191,73.8648,73.7126,73.7126,52400.0
2011-04-26 15:40:00,96.87,97.04,96.85,97.02,58000.0,73.7202,73.8496,73.705,73.8344,58000.0
2011-04-26 15:45:00,97.03,97.08,96.91,96.95,73000.0,73.842,73.88,73.7506,73.7811,73000.0
2011-04-26 15:50:00,96.95,96.97,96.88,96.95,78200.0,73.7811,73.7963,73.7278,73.7811,78200.0
2011-04-26 15:55:00,96.95,97.0,96.82,96.97,132300.0,73.7811,73.8191,73.6822,73.7963,132300.0
2011-04-27 09:30:00,97.08,97.26,96.45,96.58,133700.0,73.88,74.017,73.4006,73.4995,133700.0
2011-04-27 09:35:00,96.58,96.69,96.35,96.44,121900.0,73.4995,73.5832,73.3245,73.393,121900.0
2011-04-27 09:40:00,96.43,96.53,96.14,96.15,55500.0,73.3854,73.4615,73.1647,73.1723,55500.0
2011-04-27 09:45:00,96.13,96.47,96.03,96.27,50200.0,73.157,73.4158,73.0809,73.2636,50200.0
2011-04-27 09:50:00,96.28,96.29,96.15,96.22,49400.0,73.2712,73.2788,73.1723,73.2255,49400.0
2011-04-27 09:55:00,96.22,96.23,95.96,95.96,57400.0,73.2255,73.2332,73.0277,73.0277,57400.0
2011-04-27 10:00:00,95.96,95.97,95.56,95.56,64600.0,73.0277,73.0353,72.7233,72.7233,64600.0
2011-04-27 10:05:00,95.58,95.59,95.07,95.13,100200.0,72.7385,72.7461,72.3504,72.396,100200.0
2011-04-27 10:10:00,95.12,95.23,94.93,94.95,65300.0,72.3884,72.4721,72.2438,72.259,65300.0
2011-04-27 10:15:00,94.94,95.06,94.78,95.03,64500.0,72.2514,72.3428,72.1297,72.3199,64500.0
2011-04-27 10:20:00,95.05,95.22,94.93,95.14,46100.0,72.3351,72.4645,72.2438,72.4036,46100.0
2011-04-27 10:25:00,95.14,95.3,95.12,95.15,34300.0,72.4036,72.5254,72.3884,72.4112,34300.0
2011-04-27 10:30:00,95.14,95.16,95.04,95.08,46200.0,72.4036,72.4189,72.3275,72.358,46200.0
2011-04-27 10:35:00,95.07,95.24,95.06,95.23,78500.0,72.3504,72.4797,72.3428,72.4721,78500.0
2011-04-27 10:40:00,95.24,95.3,95.05,95.05,42500.0,72.4797,72.5254,72.3351,72.3351,42500.0
2011-04-27 10:45:00,95.09,95.21,94.99,95.01,68900.0,72.3656,72.4569,72.2895,72.3047,68900.0
2011-04-27 10:50:00,95.0,95.0,94.73,94.8,59100.0,72.2971,72.2971,72.0916,72.1449,59100.0
2011-04-27 10:55:00,94.8,94.8,94.65,94.71,59200.0,72.1449,72.1449,72.0307,72.0764,59200.0
2011-04-27 11:00:00,94.72,94.98,94.71,94.98,27300.0,72.084,72.2819,72.0764,72.2819,27300.0
2011-04-27 11:05:00,94.98,95.1,94.97,95.03,49900.0,72.2819,72.3732,72.2743,72.3199,49900.0
2011-04-27 11:10:00,95.03,95.29,94.96,95.27,64800.0,72.3199,72.5178,72.2667,72.5026,64800.0
2011-04-27 11:15:00,95.27,95.32,95.13,95.15,26500.0,72.5026,72.5406,72.396,72.4112,26500.0
2011-04-27 11:20:00,95.18,95.35,95.15,95.31,36200.0,72.4341,72.5635,72.4112,72.533,36200.0
2011-04-27 11:25:00,95.32,95.46,95.29,95.44,53200.0,72.5406,72.6472,72.5178,72.6319,53200.0
2011-04-27 11:30:00,95.43,95.43,95.36,95.38,26000.0,72.6243,72.6243,72.5711,72.5863,26000.0
2011-04-27 11:35:00,95.38,95.42,95.32,95.32,25100.0,72.5863,72.6167,72.5406,72.5406,25100.0
2011-04-27 11:40:00,95.32,95.52,95.32,95.49,35400.0,72.5406,72.6928,72.5406,72.67,35400.0
2011-04-27 11:45:00,95.49,95.68,95.48,95.67,28100.0,72.67,72.8146,72.6624,72.807,28100.0
2011-04-27 11:50:00,95.67,95.69,95.53,95.59,33800.0,72.807,72.8222,72.7004,72.7461,33800.0
2011-04-27 11:55:00,95.61,95.64,95.57,95.58,19100.0,72.7613,72.7841,72.7309,72.7385,19100.0
2011-04-27 12:00:00,95.58,95.66,95.58,95.64,17200.0,72.7385,72.7994,72.7385,72.7841,17200.0
2011-04-27 12:05:00,95.64,95.7,95.5,95.53,41600.0,72.7841,72.8298,72.6776,72.7004,41600.0
2011-04-27 12:10:00,95.51,95.55,95.49,95.51,13700.0,72.6852,72.7157,72.67,72.6852,13700.0
2011-04-27 12:15:00,95.51,95.58,95.5,95.54,13000.0,72.6852,72.7385,72.6776,72.708,13000.0
2011-04-27 12:20:00,95.53,95.58,95.49,95.57,14200.0,72.7004,72.7385,72.67,72.7309,14200.0
2011-04-27 12:25:00,95.57,95.61,95.52,95.55,15700.0,72.7309,72.7613,72.6928,72.7157,15700.0
2011-04-27 12:30:00,95.56,95.73,95.55,95.63,45500.0,72.7233,72.8526,72.7157,72.7765,45500.0
2011-04-27 12:35:00,95.64,95.95,95.56,95.93,50300.0,72.7841,73.0201,72.7233,73.0048,50300.0
2011-04-27 12:40:00,95.91,95.94,95.78,95.88,36700.0,72.9896,73.0125,72.8907,72.9668,36700.0
2011-04-27 12:45:00,95.85,95.89,95.76,95.83,26400.0,72.944,72.9744,72.8755,72.9287,26400.0
2011-04-27 12:50:00,95.84,95.95,95.83,95.92,25300.0,72.9364,73.0201,72.9287,72.9972,25300.0
2011-04-27 12:55:00,95.93,95.98,95.86,95.91,29200.0,73.0048,73.0429,72.9516,72.9896,29200.0
2011-04-27 13:00:00,95.92,95.92,95.79,95.89,25900.0,72.9972,72.9972,72.8983,72.9744,25900.0
2011-04-27 13:05:00,95.89,96.02,95.89,96.01,37100.0,72.9744,73.0733,72.9744,73.0657,37100.0
2011-04-27 13:10:00,96.01,96.02,95.88,96.0,26400.0,73.0657,73.0733,72.9668,73.0581,26400.0
2011-04-27 13:15:00,96.0,96.03,95.96,96.0,39100.0,73.0581,73.0809,73.0277,73.0581,39100.0
2011-04-27 13:20:00,96.0,96.02,95.95,96.01,23800.0,73.0581,73.0733,73.0201,73.0657,23800.0
2011-04-27 13:25:00,96.01,96.11,95.94,95.94,50500.0,73.0657,73.1418,73.0125,73.0125,50500.0
2011-04-27 13:30:00,95.94,95.95,95.81,95.82,25100.0,73.0125,73.0201,72.9135,72.9211,25100.0
2011-04-27 13:35:00,95.81,95.85,95.68,95.68,32300.0,72.9135,72.944,72.8146,72.8146,32300.0
2011-04-27 13:40:00,95.69,95.89,95.69,95.89,18600.0,72.8222,72.9744,72.8222,72.9744,18600.0
2011-04-27 13:45:00,95.89,96.05,95.88,95.98,22400.0,72.9744,73.0962,72.9668,73.0429,22400.0
2011-04-27 13:50:00,95.97,96.03,95.92,96.01,16100.0,73.0353,73.0809,72.9972,73.0657,16100.0
2011-04-27 13:55:00,96.03,96.06,95.99,96.03,18600.0,73.0809,73.1038,73.0505,73.0809,18600.0
2011-04-27 14:00:00,96.04,96.13,95.94,95.95,30500.0,73.0886,73.157,73.0125,73.0201,30500.0
2011-04-27 14:05:00,95.94,96.01,95.91,95.96,23200.0,73.0125,73.0657,72.9896,73.0277,23200.0
2011-04-27 14:10:00,95.95,96.03,95.89,96.01,32700.0,73.0201,73.0809,72.9744,73.0657,32700.0
2011-04-27 14:15:00,96.01,96.06,95.91,95.96,57100.0,73.0657,73.1038,72.9896,73.0277,57100.0
2011-04-27 14:20:00,95.95,96.12,95.95,96.06,21100.0,73.0201,73.1494,73.0201,73.1038,21100.0
2011-04-27 14:25:00,96.06,96.1,95.97,95.99,33000.0,73.1038,73.1342,73.0353,73.0505,33000.0
2011-04-27 14:30:00,95.99,96.11,95.99,96.11,28000.0,73.0505,73.1418,73.0505,73.1418,28000.0
2011-04-27 14:35:00,96.12,96.28,96.12,96.24,43900.0,73.1494,73.2712,73.1494,73.2408,43900.0
2011-04-27 14:40:00,96.24,96.27,96.13,96.2,35300.0,73.2408,73.2636,73.157,73.2103,35300.0
2011-04-27 14:45:00,96.23,96.27,96.13,96.16,28800.0,73.2332,73.2636,73.157,73.1799,28800.0
2011-04-27 14:50:00,96.16,96.28,96.11,96.26,29600.0,73.1799,73.2712,73.1418,73.256,29600.0
2011-04-27 14:55:00,96.26,96.3,96.2,96.24,31200.0,73.256,73.2864,73.2103,73.2408,31200.0
2011-04-27 15:00:00,96.25,96.3,96.23,96.29,48400.0,73.2484,73.2864,73.2332,73.2788,48400.0
2011-04-27 15:05:00,96.29,96.36,96.25,96.3,51500.0,73.2788,73.3321,73.2484,73.2864,51500.0
2011-04-27 15:10:00,96.29,96.43,96.28,96.37,50700.0,73.2788,73.3854,73.2712,73.3397,50700.0
2011-04-27 15:15:00,96.37,96.43,96.34,96.43,20500.0,73.3397,73.3854,73.3169,73.3854,20500.0
2011-04-27 15:20:00,96.44,96.51,96.41,96.45,24500.0,73.393,73.4462,73.3701,73.4006,24500.0
2011-04-27 15:25:00,96.46,96.54,96.44,96.53,26700.0,73.4082,73.4691,73.393,73.4615,26700.0
2011-04-27 15:30:00,96.53,96.76,96.53,96.74,52600.0,73.4615,73.6365,73.4615,73.6213,52600.0
2011-04-27 15:35:00,96.74,96.93,96.74,96.93,54300.0,73.6213,73.7659,73.6213,73.7659,54300.0
2011-04-27 15:40:00,96.92,96.96,96.82,96.86,70900.0,73.7583,73.7887,73.6822,73.7126,70900.0
2011-04-27 15:45:00,96.85,96.93,96.81,96.84,60300.0,73.705,73.7659,73.6745,73.6974,60300.0
2011-04-27 15:50:00,96.82,96.88,96.78,96.79,68300.0,73.6822,73.7278,73.6517,73.6593,68300.0
2011-04-27 15:55:00,96.79,96.8,96.63,96.75,106600.0,73.6593,73.6669,73.5376,73.6289,106600.0
2011-04-28 09:30:00,96.41,96.84,96.27,96.28,72200.0,73.3701,73.6974,73.2636,73.2712,72200.0
2011-04-28 09:35:00,96.26,96.49,96.08,96.26,35600.0,73.256,73.431,73.119,73.256,35600.0
2011-04-28 09:40:00,96.27,96.46,96.25,96.29,15300.0,73.2636,73.4082,73.2484,73.2788,15300.0
2011-04-28 09:45:00,96.35,96.57,96.29,96.57,20600.0,73.3245,73.4919,73.2788,73.4919,20600.0
2011-04-28 09:50:00,96.55,96.7,96.4,96.69,25200.0,73.4767,73.5908,73.3625,73.5832,25200.0
2011-04-28 09:55:00,96.69,96.73,96.53,96.57,19900.0,73.5832,73.6137,73.4615,73.4919,19900.0
2011-04-28 10:00:00,96.56,96.57,96.41,96.48,32900.0,73.4843,73.4919,73.3701,73.4234,32900.0
2011-04-28 10:05:00,96.49,96.54,96.42,96.49,23700.0,73.431,73.4691,73.3777,73.431,23700.0
2011-04-28 10:10:00,96.49,96.49,96.24,96.3,38400.0,73.431,73.431,73.2408,73.2864,38400.0
2011-04-28 10:15:00,96.29,96.39,96.17,96.19,24000.0,73.2788,73.3549,73.1875,73.2027,24000.0
2011-04-28 10:20:00,96.21,96.25,96.13,96.17,23100.0,73.2179,73.2484,73.157,73.1875,23100.0
2011-04-28 10:25:00,96.16,96.33,96.15,96.29,44400.0,73.1799,73.3093,73.1723,73.2788,44400.0
2011-04-28 10:30:00,96.27,96.33,96.05,96.11,24700.0,73.2636,73.3093,73.0962,73.1418,24700.0
2011-04-28 10:35:00,96.11,96.22,96.09,96.09,29900.0,73.1418,73.2255,73.1266,73.1266,29900.0
2011-04-28 10:40:00,96.09,96.13,96.03,96.08,32700.0,73.1266,73.157,73.0809,73.119,32700.0
2011-04-28 10:45:00,96.07,96.12,96.04,96.06,39400.0,73.1114,73.1494,73.0886,73.1038,39400.0
2011-04-28 10:50:00,96.06,96.11,95.97,95.99,30300.0,73.1038,73.1418,73.0353,73.0505,30300.0
2011-04-28 10:55:00,95.98,96.12,95.98,96.1,35600.0,73.0429,73.1494,73.0429,73.1342,35600.0
2011-04-28 11:00:00,96.11,96.3,96.11,96.3,33400.0,73.1418,73.2864,73.1418,73.2864,33400.0
2011-04-28 11:05:00,96.31,96.41,96.25,96.33,17800.0,73.294,73.3701,73.2484,73.3093,17800.0
2011-04-28 11:10:00,96.32,96.44,96.32,96.39,22800.0,73.3016,73.393,73.3016,73.3549,22800.0
2011-04-28 11:15:00,96.37,96.37,96.18,96.2,16000.0,73.3397,73.3397,73.1951,73.2103,16000.0
2011-04-28 11:20:00,96.21,96.43,96.2,96.29,30100.0,73.2179,73.3854,73.2103,73.2788,30100.0
2011-04-28 11:25:00,96.28,96.44,96.28,96.42,34500.0,73.2712,73.393,73.2712,73.3777,34500.0
2011-04-28 11:30:00,96.4,96.55,96.37,96.52,37100.0,73.3625,73.4767,73.3397,73.4538,37100.0
2011-04-28 11:35:00,96.52,96.54,96.23,96.24,44300.0,73.4538,73.4691,73.2332,73.2408,44300.0
2011-04-28 11:40:00,96.23,96.36,96.15,96.16,85100.0,73.2332,73.3321,73.1723,73.1799,85100.0
2011-04-28 11:45:00,96.16,96.17,95.9,95.9,54800.0,73.1799,73.1875,72.982,72.982,54800.0
2011-04-28 11:50:00,95.93,95.99,95.86,95.89,33000.0,73.0048,73.0505,72.9516,72.9744,33000.0
2011-04-28 11:55:00,95.89,95.9,95.86,95.86,13800.0,72.9744,72.982,72.9516,72.9516,13800.0
2011-04-28 12:00:00,95.89,95.94,95.8,95.81,24800.0,72.9744,73.0125,72.9059,72.9135,24800.0
2011-04-28 12:05:00,95.81,95.83,95.79,95.82,47200.0,72.9135,72.9287,72.8983,72.9211,47200.0
2011-04-28 12:10:00,95.83,95.99,95.83,95.96,12800.0,72.9287,73.0505,72.9287,73.0277,12800.0
2011-04-28 12:15:00,95.95,95.95,95.83,95.83,24700.0,73.0201,73.0201,72.9287,72.9287,24700.0
2011-04-28 12:20:00,95.83,95.87,95.75,95.75,18700.0,72.9287,72.9592,72.8679,72.8679,18700.0
2011-04-28 12:25:00,95.76,95.84,95.68,95.83,34300.0,72.8755,72.9364,72.8146,72.9287,34300.0
2011-04-28 12:30:00,95.82,95.93,95.81,95.92,14600.0,72.9211,73.0048,72.9135,72.9972,14600.0
2011-04-28 12:35:00,95.94,96.05,95.93,96.04,16400.0,73.0125,73.0962,73.0048,73.0886,16400.0
2011-04-28 12:40:00,96.04,96.06,95.99,96.04,10800.0,73.0886,73.1038,73.0505,73.0886,10800.0
2011-04-28 12:45:00,96.02,96.03,95.9,95.93,12000.0,73.0733,73.0809,72.982,73.0048,12000.0
2011-04-28 12:50:00,95.92,95.96,95.87,95.96,14500.0,72.9972,73.0277,72.9592,73.0277,14500.0
2011-04-28 12:55:00,95.97,96.03,95.94,95.95,12400.0,73.0353,73.0809,73.0125,73.0201,12400.0
2011-04-28 13:00:00,95.95,95.99,95.92,95.96,15100.0,73.0201,73.0505,72.9972,73.0277,15100.0
2011-04-28 13:05:00,95.97,95.97,95.82,95.82,13200.0,73.0353,73.0353,72.9211,72.9211,13200.0
2011-04-28 13:10:00,95.81,95.82,95.72,95.76,19500.0,72.9135,72.9211,72.845,72.8755,19500.0
2011-04-28 13:15:00,95.77,95.8,95.75,95.76,12800.0,72.8831,72.9059,72.8679,72.8755,12800.0
2011-04-28 13:20:00,95.73,95.74,95.69,95.71,9600.0,72.8526,72.8602,72.8222,72.8374,9600.0
2011-04-28 13:25:00,95.72,95.72,95.66,95.68,24000.0,72.845,72.845,72.7994,72.8146,24000.0
2011-04-28 13:30:00,95.68,95.73,95.67,95.7,33100.0,72.8146,72.8526,72.807,72.8298,33100.0
2011-04-28 13:35:00,95.7,95.74,95.58,95.63,28100.0,72.8298,72.8602,72.7385,72.7765,28100.0
2011-04-28 13:40:00,95.63,95.67,95.59,95.66,15500.0,72.7765,72.807,72.7461,72.7994,15500.0
2011-04-28 13:45:00,95.66,95.68,95.61,95.62,18400.0,72.7994,72.8146,72.7613,72.7689,18400.0
2011-04-28 13:50:00,95.62,95.66,95.58,95.62,12700.0,72.7689,72.7994,72.7385,72.7689,12700.0
2011-04-28 13:55:00,95.62,95.69,95.6,95.64,46900.0,72.7689,72.8222,72.7537,72.7841,46900.0
2011-04-28 14:00:00,95.64,95.67,95.59,95.62,18700.0,72.7841,72.807,72.7461,72.7689,18700.0
2011-04-28 14:05:00,95.62,95.63,95.59,95.6,13300.0,72.7689,72.7765,72.7461,72.7537,13300.0
2011-04-28 14:10:00,95.6,95.61,95.5,95.51,43700.0,72.7537,72.7613,72.6776,72.6852,43700.0
2011-04-28 14:15:00,95.5,95.6,95.5,95.58,35800.0,72.6776,72.7537,72.6776,72.7385,35800.0
2011-04-28 14:20:00,95.6,95.63,95.5,95.52,45600.0,72.7537,72.7765,72.6776,72.6928,45600.0
2011-04-28 14:25:00,95.52,95.52,95.46,95.5,32900.0,72.6928,72.6928,72.6472,72.6776,32900.0
2011-04-28 14:30:00,95.48,95.61,95.48,95.6,25700.0,72.6624,72.7613,72.6624,72.7537,25700.0
2011-04-28 14:35:00,95.59,95.65,95.59,95.63,22300.0,72.7461,72.7918,72.7461,72.7765,22300.0
2011-04-28 14:40:00,95.64,95.68,95.58,95.6,23600.0,72.7841,72.8146,72.7385,72.7537,23600.0
2011-04-28 14:45:00,95.63,95.72,95.6,95.65,26600.0,72.7765,72.845,72.7537,72.7918,26600.0
2011-04-28 14:50:00,95.65,95.74,95.61,95.73,27400.0,72.7918,72.8602,72.7613,72.8526,27400.0
2011-04-28 14:55:00,95.74,95.84,95.72,95.74,37400.0,72.8602,72.9364,72.845,72.8602,37400.0
2011-04-28 15:00:00,95.73,95.74,95.7,95.71,19100.0,72.8526,72.8602,72.8298,72.8374,19100.0
2011-04-28 15:05:00,95.7,95.75,95.68,95.72,25000.0,72.8298,72.8679,72.8146,72.845,25000.0
2011-04-28 15:10:00,95.71,95.84,95.71,95.71,45700.0,72.8374,72.9364,72.8374,72.8374,45700.0
2011-04-28 15:15:00,95.72,95.77,95.65,95.73,46500.0,72.845,72.8831,72.7918,72.8526,46500.0
2011-04-28 15:20:00,95.73,95.77,95.67,95.71,33600.0,72.8526,72.8831,72.807,72.8374,33600.0
2011-04-28 15:25:00,95.68,95.8,95.66,95.78,23800.0,72.8146,72.9059,72.7994,72.8907,23800.0
2011-04-28 15:30:00,95.81,95.99,95.78,95.96,52800.0,72.9135,73.0505,72.8907,73.0277,52800.0
2011-04-28 15:35:00,95.97,96.0,95.93,95.96,41500.0,73.0353,73.0581,73.0048,73.0277,41500.0
2011-04-28 15:40:00,95.97,96.05,95.91,96.02,43000.0,73.0353,73.0962,72.9896,73.0733,43000.0
2011-04-28 15:45:00,96.03,96.1,95.95,95.97,55100.0,73.0809,73.1342,73.0201,73.0353,55100.0
2011-04-28 15:50:00,95.96,95.99,95.81,95.84,68500.0,73.0277,73.0505,72.9135,72.9364,68500.0
2011-04-28 15:55:00,95.84,95.91,95.82,95.86,130900.0,72.9364,72.9896,72.9211,72.9516,130900.0
2011-04-29 09:30:00,96.8,96.81,96.43,96.59,110200.0,73.6669,73.6745,73.3854,73.5071,110200.0
2011-04-29 09:35:00,96.61,96.95,96.56,96.93,80900.0,73.5223,73.7811,73.4843,73.7659,80900.0
2011-04-29 09:40:00,96.93,97.29,96.9,97.2,103700.0,73.7659,74.0398,73.743,73.9713,103700.0
2011-04-29 09:45:00,97.2,97.2,96.78,96.9,148500.0,73.9713,73.9713,73.6517,73.743,148500.0
2011-04-29 09:50:00,96.9,97.09,96.75,96.8,69100.0,73.743,73.8876,73.6289,73.6669,69100.0
2011-04-29 09:55:00,96.8,96.85,96.72,96.8,97400.0,73.6669,73.705,73.6061,73.6669,97400.0
2011-04-29 10:00:00,96.79,96.85,96.62,96.66,103900.0,73.6593,73.705,73.5299,73.5604,103900.0
2011-04-29 10:05:00,96.7,96.73,96.3,96.31,84300.0,73.5908,73.6137,73.2864,73.294,84300.0
2011-04-29 10:10:00,96.3,96.42,96.13,96.18,96500.0,73.2864,73.3777,73.157,73.1951,96500.0
2011-04-29 10:15:00,96.19,96.26,96.03,96.09,81000.0,73.2027,73.256,73.0809,73.1266,81000.0
2011-04-29 10:20:00,96.12,96.15,96.0,96.01,72200.0,73.1494,73.1723,73.0581,73.0657,72200.0
2011-04-29 10:25:00,96.03,96.27,95.87,96.23,76700.0,73.0809,73.2636,72.9592,73.2332,76700.0
2011-04-29 10:30:00,96.25,96.33,96.07,96.16,58800.0,73.2484,73.3093,73.1114,73.1799,58800.0
2011-04-29 10:35:00,96.17,96.19,96.03,96.05,117200.0,73.1875,73.2027,73.0809,73.0962,117200.0
2011-04-29 10:40:00,96.08,96.11,95.98,96.04,26000.0,73.119,73.1418,73.0429,73.0886,26000.0
2011-04-29 10:45:00,96.07,96.23,96.01,96.17,26300.0,73.1114,73.2332,73.0657,73.1875,26300.0
2011-04-29 10:50:00,96.16,96.2,96.03,96.19,29000.0,73.1799,73.2103,73.0809,73.2027,29000.0
2011-04-29 10:55:00,96.19,96.29,96.19,96.24,23400.0,73.2027,73.2788,73.2027,73.2408,23400.0
2011-04-29 11:00:00,96.23,96.29,96.19,96.27,30500.0,73.2332,73.2788,73.2027,73.2636,30500.0
2011-04-29 11:05:00,96.26,96.34,96.22,96.26,22400.0,73.256,73.3169,73.2255,73.256,22400.0
2011-04-29 11:10:00,96.26,96.37,96.25,96.33,74200.0,73.256,73.3397,73.2484,73.3093,74200.0
2011-04-29 11:15:00,96.34,96.44,96.31,96.33,18500.0,73.3169,73.393,73.294,73.3093,18500.0
2011-04-29 11:20:00,96.31,96.4,96.29,96.33,15300.0,73.294,73.3625,73.2788,73.3093,15300.0
2011-04-29 11:25:00,96.34,96.41,96.31,96.34,18500.0,73.3169,73.3701,73.294,73.3169,18500.0
2011-04-29 11:30:00,96.35,96.41,96.31,96.38,28100.0,73.3245,73.3701,73.294,73.3473,28100.0
2011-04-29 11:35:00,96.35,96.39,96.31,96.35,18100.0,73.3245,73.3549,73.294,73.3245,18100.0
2011-04-29 11:40:00,96.36,96.52,96.36,96.51,19500.0,73.3321,73.4538,73.3321,73.4462,19500.0
2011-04-29 11:45:00,96.51,96.67,96.5,96.66,43500.0,73.4462,73.568,73.4386,73.5604,43500.0
2011-04-29 11:50:00,96.69,96.7,96.6,96.65,27100.0,73.5832,73.5908,73.5147,73.5528,27100.0
2011-04-29 11:55:00,96.65,96.75,96.58,96.59,25300.0,73.5528,73.6289,73.4995,73.5071,25300.0
2011-04-29 12:00:00,96.58,96.65,96.53,96.55,41700.0,73.4995,73.5528,73.4615,73.4767,41700.0
2011-04-29 12:05:00,96.56,96.61,96.56,96.58,20600.0,73.4843,73.5223,73.4843,73.4995,20600.0
2011-04-29 12:10:00,96.59,96.69,96.58,96.65,14900.0,73.5071,73.5832,73.4995,73.5528,14900.0
2011-04-29 12:15:00,96.65,96.68,96.58,96.62,17100.0,73.5528,73.5756,73.4995,73.5299,17100.0
2011-04-29 12:20:00,96.61,96.65,96.57,96.65,19100.0,73.5223,73.5528,73.4919,73.5528,19100.0
2011-04-29 12:25:00,96.65,96.81,96.65,96.81,32700.0,73.5528,73.6745,73.5528,73.6745,32700.0
2011-04-29 12:30:00,96.8,96.83,96.74,96.83,27100.0,73.6669,73.6898,73.6213,73.6898,27100.0
2011-04-29 12:35:00,96.83,96.93,96.82,96.92,22200.0,73.6898,73.7659,73.6822,73.7583,22200.0
2011-04-29 12:40:00,96.91,96.97,96.89,96.97,20000.0,73.7506,73.7963,73.7354,73.7963,20000.0
2011-04-29 12:45:00,96.97,96.98,96.89,96.92,23300.0,73.7963,73.8039,73.7354,73.7583,23300.0
2011-04-29 12:50:00,96.91,96.96,96.89,96.94,14800.0,73.7506,73.7887,73.7354,73.7735,14800.0
2011-04-29 12:55:00,96.95,97.03,96.92,97.0,29500.0,73.7811,73.842,73.7583,73.8191,29500.0
2011-04-29 13:00:00,97.02,97.05,97.0,97.05,27500.0,73.8344,73.8572,73.8191,73.8572,27500.0
2011-04-29 13:05:00,97.05,97.07,97.0,97.07,19600.0,73.8572,73.8724,73.8191,73.8724,19600.0
2011-04-29 13:10:00,97.05,97.09,97.04,97.06,10500.0,73.8572,73.8876,73.8496,73.8648,10500.0
2011-04-29 13:15:00,97.06,97.12,96.99,96.99,29000.0,73.8648,73.9105,73.8115,73.8115,29000.0
2011-04-29 13:20:00,96.99,97.11,96.99,97.09,13200.0,73.8115,73.9028,73.8115,73.8876,13200.0
2011-04-29 13:25:00,97.09,97.15,97.07,97.14,26900.0,73.8876,73.9333,73.8724,73.9257,26900.0
2011-04-29 13:30:00,97.12,97.19,97.1,97.18,25700.0,73.9105,73.9637,73.8952,73.9561,25700.0
2011-04-29 13:35:00,97.19,97.2,97.14,97.18,19800.0,73.9637,73.9713,73.9257,73.9561,19800.0
2011-04-29 13:40:00,97.18,97.23,97.18,97.2,33100.0,73.9561,73.9942,73.9561,73.9713,33100.0
2011-04-29 13:45:00,97.2,97.25,97.19,97.25,22100.0,73.9713,74.0094,73.9637,74.0094,22100.0
2011-04-29 13:50:00,97.24,97.29,97.19,97.28,28600.0,74.0018,74.0398,73.9637,74.0322,28600.0
2011-04-29 13:55:00,97.25,97.4,97.21,97.24,55100.0,74.0094,74.1235,73.979,74.0018,55100.0
2011-04-29 14:00:00,97.24,97.24,97.16,97.2,27500.0,74.0018,74.0018,73.9409,73.9713,27500.0
2011-04-29 14:05:00,97.2,97.29,97.18,97.29,31100.0,73.9713,74.0398,73.9561,74.0398,31100.0
2011-04-29 14:10:00,97.28,97.37,97.28,97.36,27700.0,74.0322,74.1007,74.0322,74.0931,27700.0
2011-04-29 14:15:00,97.36,97.4,97.32,97.36,34900.0,74.0931,74.1235,74.0627,74.0931,34900.0
2011-04-29 14:20:00,97.36,97.38,97.33,97.38,19400.0,74.0931,74.1083,74.0703,74.1083,19400.0
2011-04-29 14:25:00,97.37,97.39,97.34,97.35,26900.0,74.1007,74.1159,74.0779,74.0855,26900.0
2011-04-29 14:30:00,97.35,97.37,97.3,97.33,24000.0,74.0855,74.1007,74.0474,74.0703,24000.0
2011-04-29 14:35:00,97.33,97.39,97.3,97.37,29000.0,74.0703,74.1159,74.0474,74.1007,29000.0
2011-04-29 14:40:00,97.37,97.42,97.31,97.4,51600.0,74.1007,74.1388,74.0551,74.1235,51600.0
2011-04-29 14:45:00,97.41,97.46,97.37,97.46,50100.0,74.1312,74.1692,74.1007,74.1692,50100.0
2011-04-29 14:50:00,97.45,97.46,97.39,97.4,31100.0,74.1616,74.1692,74.1159,74.1235,31100.0
2011-04-29 14:55:00,97.39,97.41,97.37,97.4,43600.0,74.1159,74.1312,74.1007,74.1235,43600.0
2011-04-29 15:00:00,97.4,97.43,97.39,97.42,56000.0,74.1235,74.1464,74.1159,74.1388,56000.0
2011-04-29 15:05:00,97.42,97.47,97.42,97.43,42700.0,74.1388,74.1768,74.1388,74.1464,42700.0
2011-04-29 15:10:00,97.44,97.46,97.39,97.41,36100.0,74.154,74.1692,74.1159,74.1312,36100.0
2011-04-29 15:15:00,97.41,97.47,97.38,97.4,54100.0,74.1312,74.1768,74.1083,74.1235,54100.0
2011-04-29 15:20:00,97.4,97.41,97.35,97.37,50300.0,74.1235,74.1312,74.0855,74.1007,50300.0
2011-04-29 15:25:00,97.37,97.4,97.36,97.39,33000.0,74.1007,74.1235,74.0931,74.1159,33000.0
2011-04-29 15:30:00,97.4,97.41,97.31,97.32,59500.0,74.1235,74.1312,74.0551,74.0627,59500.0
2011-04-29 15:35:00,97.31,97.42,97.27,97.4,51400.0,74.0551,74.1388,74.0246,74.1235,51400.0
2011-04-29 15:40:00,97.4,97.45,97.38,97.43,75700.0,74.1235,74.1616,74.1083,74.1464,75700.0
2011-04-29 15:45:00,97.45,97.55,97.44,97.49,89300.0,74.1616,74.2377,74.154,74.192,89300.0
2011-04-29 15:50:00,97.48,97.5,97.38,97.47,88700.0,74.1844,74.1996,74.1083,74.1768,88700.0
2011-04-29 15:55:00,97.48,97.53,97.47,97.49,149000.0,74.1844,74.2225,74.1768,74.192,149000.0
2011-05-02 09:30:00,98.22,98.3,97.96,98.1,174400.0,74.7476,74.8085,74.5497,74.6563,174400.0
2011-05-02 09:35:00,98.13,98.14,97.73,97.75,110300.0,74.6791,74.6867,74.3747,74.3899,110300.0
2011-05-02 09:40:00,97.76,97.78,97.16,97.21,81600.0,74.3975,74.4127,73.9409,73.979,81600.0
2011-05-02 09:45:00,97.16,97.49,97.1,97.35,52800.0,73.9409,74.192,73.8952,74.0855,52800.0
2011-05-02 09:50:00,97.34,97.39,97.16,97.38,44500.0,74.0779,74.1159,73.9409,74.1083,44500.0
2011-05-02 09:55:00,97.42,97.53,97.42,97.47,23600.0,74.1388,74.2225,74.1388,74.1768,23600.0
2011-05-02 10:00:00,97.46,97.82,97.46,97.76,48100.0,74.1692,74.4432,74.1692,74.3975,48100.0
2011-05-02 10:05:00,97.75,97.76,97.37,97.45,55700.0,74.3899,74.3975,74.1007,74.1616,55700.0
2011-05-02 10:10:00,97.43,97.74,97.34,97.74,36700.0,74.1464,74.3823,74.0779,74.3823,36700.0
2011-05-02 10:15:00,97.74,97.91,97.73,97.77,47100.0,74.3823,74.5117,74.3747,74.4051,47100.0
2011-05-02 10:20:00,97.77,98.0,97.68,97.99,43600.0,74.4051,74.5802,74.3366,74.5725,43600.0
2011-05-02 10:25:00,97.99,98.09,97.91,97.96,58500.0,74.5725,74.6487,74.5117,74.5497,58500.0
2011-05-02 10:30:00,97.96,98.04,97.85,97.94,80100.0,74.5497,74.6106,74.466,74.5345,80100.0
2011-05-02 10:35:00,97.98,98.0,97.73,97.74,46600.0,74.5649,74.5802,74.3747,74.3823,46600.0
2011-05-02 10:40:00,97.74,97.8,97.63,97.79,28200.0,74.3823,74.428,74.2986,74.4203,28200.0
2011-05-02 10:45:00,97.8,97.87,97.72,97.73,42700.0,74.428,74.4812,74.3671,74.3747,42700.0
2011-05-02 10:50:00,97.71,97.71,97.57,97.64,26000.0,74.3595,74.3595,74.2529,74.3062,26000.0
2011-05-02 10:55:00,97.65,97.7,97.52,97.7,78200.0,74.3138,74.3519,74.2149,74.3519,78200.0
2011-05-02 11:00:00,97.7,97.83,97.69,97.8,37000.0,74.3519,74.4508,74.3442,74.428,37000.0
2011-05-02 11:05:00,97.77,97.91,97.77,97.87,33100.0,74.4051,74.5117,74.4051,74.4812,33100.0
2011-05-02 11:10:00,97.87,97.95,97.85,97.92,32800.0,74.4812,74.5421,74.466,74.5193,32800.0
2011-05-02 11:15:00,97.91,97.96,97.9,97.9,46200.0,74.5117,74.5497,74.5041,74.5041,46200.0
2011-05-02 11:20:00,97.91,97.96,97.82,97.87,87000.0,74.5117,74.5497,74.4432,74.4812,87000.0
2011-05-02 11:25:00,97.86,97.93,97.83,97.85,91900.0,74.4736,74.5269,74.4508,74.466,91900.0
2011-05-02 11:30:00,97.85,97.9,97.82,97.9,50300.0,74.466,74.5041,74.4432,74.5041,50300.0
2011-05-02 11:35:00,97.9,97.9,97.69,97.79,36800.0,74.5041,74.5041,74.3442,74.4203,36800.0
2011-05-02 11:40:00,97.79,97.79,97.62,97.7,31500.0,74.4203,74.4203,74.291,74.3519,31500.0
2011-05-02 11:45:00,97.68,97.74,97.58,97.59,29500.0,74.3366,74.3823,74.2605,74.2681,29500.0
2011-05-02 11:50:00,97.59,97.77,97.59,97.76,31400.0,74.2681,74.4051,74.2681,74.3975,31400.0
2011-05-02 11:55:00,97.75,97.76,97.58,97.62,19600.0,74.3899,74.3975,74.2605,74.291,19600.0
2011-05-02 12:00:00,97.63,97.64,97.53,97.6,19900.0,74.2986,74.3062,74.2225,74.2758,19900.0
2011-05-02 12:05:00,97.62,97.62,97.43,97.49,28400.0,74.291,74.291,74.1464,74.192,28400.0
2011-05-02 12:10:00,97.5,97.59,97.5,97.55,17500.0,74.1996,74.2681,74.1996,74.2377,17500.0
2011-05-02 12:15:00,97.55,97.63,97.45,97.52,37100.0,74.2377,74.2986,74.1616,74.2149,37100.0
2011-05-02 12:20:00,97.52,97.7,97.38,97.38,66600.0,74.2149,74.3519,74.1083,74.1083,66600.0
2011-05-02 12:25:00,97.37,97.45,96.94,97.0,89400.0,74.1007,74.1616,73.7735,73.8191,89400.0
2011-05-02 12:30:00,96.99,97.05,96.87,96.91,103600.0,73.8115,73.8572,73.7202,73.7506,103600.0
2011-05-02 12:35:00,96.91,97.23,96.89,97.22,76600.0,73.7506,73.9942,73.7354,73.9866,76600.0
2011-05-02 12:40:00,97.22,97.38,97.17,97.35,52500.0,73.9866,74.1083,73.9485,74.0855,52500.0
2011-05-02 12:45:00,97.34,97.34,97.06,97.07,51200.0,74.0779,74.0779,73.8648,73.8724,51200.0
2011-05-02 12:50:00,97.08,97.16,97.04,97.04,25300.0,73.88,73.9409,73.8496,73.8496,25300.0
2011-05-02 12:55:00,97.04,97.14,97.02,97.03,25600.0,73.8496,73.9257,73.8344,73.842,25600.0
2011-05-02 13:00:00,97.04,97.09,96.96,97.0,21700.0,73.8496,73.8876,73.7887,73.8191,21700.0
2011-05-02 13:05:00,97.0,97.03,96.97,97.03,36300.0,73.8191,73.842,73.7963,73.842,36300.0
2011-05-02 13:10:00,97.02,97.19,97.01,97.19,15000.0,73.8344,73.9637,73.8267,73.9637,15000.0
2011-05-02 13:15:00,97.2,97.52,97.2,97.47,56600.0,73.9713,74.2149,73.9713,74.1768,56600.0
2011-05-02 13:20:00,97.47,97.6,97.46,97.53,69200.0,74.1768,74.2758,74.1692,74.2225,69200.0
2011-05-02 13:25:00,97.54,97.6,97.51,97.53,59900.0,74.2301,74.2758,74.2073,74.2225,59900.0
2011-05-02 13:30:00,97.54,97.54,97.46,97.52,38400.0,74.2301,74.2301,74.1692,74.2149,38400.0
2011-05-02 13:35:00,97.53,97.6,97.48,97.57,32400.0,74.2225,74.2758,74.1844,74.2529,32400.0
2011-05-02 13:40:00,97.58,97.61,97.5,97.51,19900.0,74.2605,74.2834,74.1996,74.2073,19900.0
2011-05-02 13:45:00,97.52,97.58,97.48,97.58,19700.0,74.2149,74.2605,74.1844,74.2605,19700.0
2011-05-02 13:50:00,97.57,97.58,97.48,97.5,26700.0,74.2529,74.2605,74.1844,74.1996,26700.0
2011-05-02 13:55:00,97.5,97.57,97.47,97.57,26400.0,74.1996,74.2529,74.1768,74.2529,26400.0
2011-05-02 14:00:00,97.56,97.63,97.53,97.6,32000.0,74.2453,74.2986,74.2225,74.2758,32000.0
2011-05-02 14:05:00,97.6,97.7,97.6,97.67,48900.0,74.2758,74.3519,74.2758,74.329,48900.0
2011-05-02 14:10:00,97.67,97.72,97.62,97.68,45400.0,74.329,74.3671,74.291,74.3366,45400.0
2011-05-02 14:15:00,97.69,97.74,97.67,97.73,32400.0,74.3442,74.3823,74.329,74.3747,32400.0
2011-05-02 14:20:00,97.73,97.81,97.54,97.6,56500.0,74.3747,74.4356,74.2301,74.2758,56500.0
2011-05-02 14:25:00,97.57,97.7,97.52,97.7,54700.0,74.2529,74.3519,74.2149,74.3519,54700.0
2011-05-02 14:30:00,97.7,97.78,97.58,97.78,55700.0,74.3519,74.4127,74.2605,74.4127,55700.0
2011-05-02 14:35:00,97.78,97.95,97.78,97.89,88000.0,74.4127,74.5421,74.4127,74.4964,88000.0
2011-05-02 14:40:00,97.88,97.91,97.83,97.85,57700.0,74.4888,74.5117,74.4508,74.466,57700.0
2011-05-02 14:45:00,97.87,97.87,97.71,97.71,29200.0,74.4812,74.4812,74.3595,74.3595,29200.0
2011-05-02 14:50:00,97.72,97.73,97.64,97.67,20300.0,74.3671,74.3747,74.3062,74.329,20300.0
2011-05-02 14:55:00,97.68,97.69,97.54,97.65,43400.0,74.3366,74.3442,74.2301,74.3138,43400.0
2011-05-02 15:00:00,97.64,97.71,97.54,97.63,67500.0,74.3062,74.3595,74.2301,74.2986,67500.0
2011-05-02 15:05:00,97.63,97.7,97.58,97.66,77000.0,74.2986,74.3519,74.2605,74.3214,77000.0
2011-05-02 15:10:00,97.66,97.67,97.44,97.44,38300.0,74.3214,74.329,74.154,74.154,38300.0
2011-05-02 15:15:00,97.44,97.58,97.44,97.49,36200.0,74.154,74.2605,74.154,74.192,36200.0
2011-05-02 15:20:00,97.49,97.5,97.41,97.46,35200.0,74.192,74.1996,74.1312,74.1692,35200.0
2011-05-02 15:25:00,97.46,97.48,97.3,97.34,40000.0,74.1692,74.1844,74.0474,74.0779,40000.0
2011-05-02 15:30:00,97.35,97.45,97.28,97.38,61500.0,74.0855,74.1616,74.0322,74.1083,61500.0
2011-05-02 15:35:00,97.4,97.43,97.33,97.41,69600.0,74.1235,74.1464,74.0703,74.1312,69600.0
2011-05-02 15:40:00,97.4,97.41,97.18,97.22,88500.0,74.1235,74.1312,73.9561,73.9866,88500.0
2011-05-02 15:45:00,97.22,97.38,97.16,97.34,106400.0,73.9866,74.1083,73.9409,74.0779,106400.0
2011-05-02 15:50:00,97.35,97.53,97.33,97.48,135000.0,74.0855,74.2225,74.0703,74.1844,135000.0
2011-05-02 15:55:00,97.49,97.5,97.37,97.41,139900.0,74.192,74.1996,74.1007,74.1312,139900.0
2011-05-03 09:30:00,97.28,97.28,96.35,96.78,155200.0,74.0322,74.0322,73.3245,73.6517,155200.0
2011-05-03 09:35:00,96.76,96.83,95.63,96.77,149300.0,73.6365,73.6898,72.7765,73.6441,149300.0
2011-05-03 09:40:00,96.77,96.92,96.47,96.51,87500.0,73.6441,73.7583,73.4158,73.4462,87500.0
2011-05-03 09:45:00,96.48,96.51,96.1,96.3,70100.0,73.4234,73.4462,73.1342,73.2864,70100.0
2011-05-03 09:50:00,96.3,96.65,96.28,96.58,80800.0,73.2864,73.5528,73.2712,73.4995,80800.0
2011-05-03 09:55:00,96.59,96.75,96.5,96.5,64200.0,73.5071,73.6289,73.4386,73.4386,64200.0
2011-05-03 10:00:00,96.53,96.9,96.53,96.68,64400.0,73.4615,73.743,73.4615,73.5756,64400.0
2011-05-03 10:05:00,96.67,96.74,96.48,96.59,82500.0,73.568,73.6213,73.4234,73.5071,82500.0
2011-05-03 10:10:00,96.59,96.64,96.46,96.6,61900.0,73.5071,73.5452,73.4082,73.5147,61900.0
2011-05-03 10:15:00,96.62,96.8,96.58,96.65,65000.0,73.5299,73.6669,73.4995,73.5528,65000.0
2011-05-03 10:20:00,96.65,96.7,96.34,96.36,71500.0,73.5528,73.5908,73.3169,73.3321,71500.0
2011-05-03 10:25:00,96.34,96.6,96.34,96.39,27200.0,73.3169,73.5147,73.3169,73.3549,27200.0
2011-05-03 10:30:00,96.37,96.47,96.24,96.25,31100.0,73.3397,73.4158,73.2408,73.2484,31100.0
2011-05-03 10:35:00,96.24,96.24,95.83,95.83,71900.0,73.2408,73.2408,72.9287,72.9287,71900.0
2011-05-03 10:40:00,95.82,95.82,95.6,95.6,70900.0,72.9211,72.9211,72.7537,72.7537,70900.0
2011-05-03 10:45:00,95.58,95.67,95.47,95.66,66200.0,72.7385,72.807,72.6548,72.7994,66200.0
2011-05-03 10:50:00,95.67,95.71,95.5,95.54,54900.0,72.807,72.8374,72.6776,72.708,54900.0
2011-05-03 10:55:00,95.56,95.66,95.43,95.54,45800.0,72.7233,72.7994,72.6243,72.708,45800.0
2011-05-03 11:00:00,95.53,95.79,95.51,95.73,65200.0,72.7004,72.8983,72.6852,72.8526,65200.0
2011-05-03 11:05:00,95.73,95.8,95.57,95.71,51300.0,72.8526,72.9059,72.7309,72.8374,51300.0
2011-05-03 11:10:00,95.68,95.93,95.68,95.9,51600.0,72.8146,73.0048,72.8146,72.982,51600.0
2011-05-03 11:15:00,95.89,96.05,95.73,95.73,50000.0,72.9744,73.0962,72.8526,72.8526,50000.0
2011-05-03 11:20:00,95.74,96.2,95.74,96.07,71600.0,72.8602,73.2103,72.8602,73.1114,71600.0
2011-05-03 11:25:00,96.07,96.15,95.87,96.15,57300.0,73.1114,73.1723,72.9592,73.1723,57300.0
2011-05-03 11:30:00,96.14,96.21,96.07,96.2,24900.0,73.1647,73.2179,73.1114,73.2103,24900.0
2011-05-03 11:35:00,96.18,96.29,96.18,96.2,34300.0,73.1951,73.2788,73.1951,73.2103,34300.0
2011-05-03 11:40:00,96.2,96.35,96.18,96.32,35500.0,73.2103,73.3245,73.1951,73.3016,35500.0
2011-05-03 11:45:00,96.3,96.33,96.12,96.12,18900.0,73.2864,73.3093,73.1494,73.1494,18900.0
2011-05-03 11:50:00,96.14,96.15,95.99,96.1,25300.0,73.1647,73.1723,73.0505,73.1342,25300.0
2011-05-03 11:55:00,96.13,96.19,96.1,96.15,12300.0,73.157,73.2027,73.1342,73.1723,12300.0
2011-05-03 12:00:00,96.16,96.32,96.16,96.23,19600.0,73.1799,73.3016,73.1799,73.2332,19600.0
2011-05-03 12:05:00,96.2,96.24,96.12,96.15,11900.0,73.2103,73.2408,73.1494,73.1723,11900.0
2011-05-03 12:10:00,96.15,96.22,96.12,96.16,12400.0,73.1723,73.2255,73.1494,73.1799,12400.0
2011-05-03 12:15:00,96.15,96.18,96.09,96.13,14800.0,73.1723,73.1951,73.1266,73.157,14800.0
2011-05-03 12:20:00,96.15,96.16,96.05,96.05,20900.0,73.1723,73.1799,73.0962,73.0962,20900.0
2011-05-03 12:25:00,96.04,96.09,95.99,96.0,18600.0,73.0886,73.1266,73.0505,73.0581,18600.0
2011-05-03 12:30:00,95.99,96.04,95.96,95.99,9600.0,73.0505,73.0886,73.0277,73.0505,9600.0
2011-05-03 12:35:00,95.99,95.99,95.85,95.85,14000.0,73.0505,73.0505,72.944,72.944,14000.0
2011-05-03 12:40:00,95.86,95.95,95.81,95.92,14800.0,72.9516,73.0201,72.9135,72.9972,14800.0
2011-05-03 12:45:00,95.95,95.98,95.89,95.91,12200.0,73.0201,73.0429,72.9744,72.9896,12200.0
2011-05-03 12:50:00,95.9,95.9,95.68,95.75,31300.0,72.982,72.982,72.8146,72.8679,31300.0
2011-05-03 12:55:00,95.74,95.74,95.65,95.66,16900.0,72.8602,72.8602,72.7918,72.7994,16900.0
2011-05-03 13:00:00,95.66,95.72,95.61,95.67,32800.0,72.7994,72.845,72.7613,72.807,32800.0
2011-05-03 13:05:00,95.67,95.68,95.56,95.57,33500.0,72.807,72.8146,72.7233,72.7309,33500.0
2011-05-03 13:10:00,95.58,95.74,95.58,95.73,22500.0,72.7385,72.8602,72.7385,72.8526,22500.0
2011-05-03 13:15:00,95.73,95.93,95.73,95.93,20900.0,72.8526,73.0048,72.8526,73.0048,20900.0
2011-05-03 13:20:00,95.93,95.98,95.79,95.85,12000.0,73.0048,73.0429,72.8983,72.944,12000.0
2011-05-03 13:25:00,95.84,95.84,95.6,95.62,18800.0,72.9364,72.9364,72.7537,72.7689,18800.0
2011-05-03 13:30:00,95.63,95.63,95.48,95.6,43100.0,72.7765,72.7765,72.6624,72.7537,43100.0
2011-05-03 13:35:00,95.62,95.71,95.55,95.57,34900.0,72.7689,72.8374,72.7157,72.7309,34900.0
2011-05-03 13:40:00,95.56,95.59,95.4,95.48,34700.0,72.7233,72.7461,72.6015,72.6624,34700.0
2011-05-03 13:45:00,95.48,95.48,95.36,95.41,41700.0,72.6624,72.6624,72.5711,72.6091,41700.0
2011-05-03 13:50:00,95.42,95.54,95.36,95.5,36000.0,72.6167,72.708,72.5711,72.6776,36000.0
2011-05-03 13:55:00,95.5,95.55,95.44,95.55,23900.0,72.6776,72.7157,72.6319,72.7157,23900.0
2011-05-03 14:00:00,95.54,95.61,95.48,95.53,37000.0,72.708,72.7613,72.6624,72.7004,37000.0
2011-05-03 14:05:00,95.5,95.51,95.3,95.32,52100.0,72.6776,72.6852,72.5254,72.5406,52100.0
2011-05-03 14:10:00,95.32,95.34,95.2,95.22,40600.0,72.5406,72.5558,72.4493,72.4645,40600.0
2011-05-03 14:15:00,95.25,95.37,95.25,95.34,14700.0,72.4873,72.5787,72.4873,72.5558,14700.0
2011-05-03 14:20:00,95.33,95.34,95.26,95.27,25500.0,72.5482,72.5558,72.495,72.5026,25500.0
2011-05-03 14:25:00,95.27,95.4,95.25,95.32,33500.0,72.5026,72.6015,72.4873,72.5406,33500.0
2011-05-03 14:30:00,95.32,95.35,95.2,95.22,55000.0,72.5406,72.5635,72.4493,72.4645,55000.0
2011-05-03 14:35:00,95.24,95.25,95.14,95.17,26600.0,72.4797,72.4873,72.4036,72.4265,26600.0
2011-05-03 14:40:00,95.16,95.26,95.13,95.2,51300.0,72.4189,72.495,72.396,72.4493,51300.0
2011-05-03 14:45:00,95.19,95.21,95.05,95.05,28100.0,72.4417,72.4569,72.3351,72.3351,28100.0
2011-05-03 14:50:00,95.05,95.06,94.81,94.83,71100.0,72.3351,72.3428,72.1525,72.1677,71100.0
2011-05-03 14:55:00,94.83,94.93,94.79,94.87,47700.0,72.1677,72.2438,72.1373,72.1982,47700.0
2011-05-03 15:00:00,94.89,95.06,94.88,95.05,37600.0,72.2134,72.3428,72.2058,72.3351,37600.0
2011-05-03 15:05:00,95.06,95.16,95.05,95.13,43300.0,72.3428,72.4189,72.3351,72.396,43300.0
2011-05-03 15:10:00,95.13,95.17,95.03,95.06,50700.0,72.396,72.4265,72.3199,72.3428,50700.0
2011-05-03 15:15:00,95.06,95.06,94.92,94.93,65600.0,72.3428,72.3428,72.2362,72.2438,65600.0
2011-05-03 15:20:00,94.93,95.04,94.93,95.04,59300.0,72.2438,72.3275,72.2438,72.3275,59300.0
2011-05-03 15:25:00,95.04,95.07,94.98,95.02,60200.0,72.3275,72.3504,72.2819,72.3123,60200.0
2011-05-03 15:30:00,95.03,95.06,94.97,95.01,76500.0,72.3199,72.3428,72.2743,72.3047,76500.0
2011-05-03 15:35:00,95.01,95.01,94.92,95.01,56600.0,72.3047,72.3047,72.2362,72.3047,56600.0
2011-05-03 15:40:00,95.01,95.06,94.89,95.0,83300.0,72.3047,72.3428,72.2134,72.2971,83300.0
2011-05-03 15:45:00,95.0,95.01,94.94,94.96,104700.0,72.2971,72.3047,72.2514,72.2667,104700.0
2011-05-03 15:50:00,94.96,95.05,94.92,94.98,146900.0,72.2667,72.3351,72.2362,72.2819,146900.0
2011-05-03 15:55:00,94.99,95.05,94.88,94.99,268100.0,72.2895,72.3351,72.2058,72.2895,268100.0
2011-05-04 09:30:00,95.06,95.15,94.81,95.11,70300.0,72.3428,72.4112,72.1525,72.3808,70300.0
2011-05-04 09:35:00,95.14,95.5,94.81,95.4,108300.0,72.4036,72.6776,72.1525,72.6015,108300.0
2011-05-04 09:40:00,95.38,95.44,94.83,95.08,54600.0,72.5863,72.6319,72.1677,72.358,54600.0
2011-05-04 09:45:00,95.09,95.22,94.88,95.21,37100.0,72.3656,72.4645,72.2058,72.4569,37100.0
2011-05-04 09:50:00,95.21,95.22,94.72,94.86,53900.0,72.4569,72.4645,72.084,72.1906,53900.0
2011-05-04 09:55:00,94.86,94.97,94.34,94.47,79800.0,72.1906,72.2743,71.7948,71.8938,79800.0
2011-05-04 10:00:00,94.47,94.47,94.0,94.21,110200.0,71.8938,71.8938,71.5361,71.6959,110200.0
2011-05-04 10:05:00,94.19,94.2,93.13,93.17,192300.0,71.6807,71.6883,70.874,70.9044,192300.0
2011-05-04 10:10:00,93.18,93.57,93.11,93.57,140400.0,70.912,71.2088,70.8588,71.2088,140400.0
2011-05-04 10:15:00,93.59,93.96,93.53,93.95,85900.0,71.2241,71.5056,71.1784,71.498,85900.0
2011-05-04 10:20:00,93.95,93.97,93.59,93.61,50200.0,71.498,71.5132,71.2241,71.2393,50200.0
2011-05-04 10:25:00,93.61,93.74,93.53,93.63,53500.0,71.2393,71.3382,71.1784,71.2545,53500.0
2011-05-04 10:30:00,93.63,93.76,93.58,93.62,37400.0,71.2545,71.3534,71.2164,71.2469,37400.0
2011-05-04 10:35:00,93.62,93.68,93.55,93.6,35600.0,71.2469,71.2925,71.1936,71.2317,35600.0
2011-05-04 10:40:00,93.62,93.69,93.4,93.4,42000.0,71.2469,71.3002,71.0795,71.0795,42000.0
2011-05-04 10:45:00,93.38,93.53,93.03,93.12,95300.0,71.0642,71.1784,70.7979,70.8664,95300.0
2011-05-04 10:50:00,93.11,93.26,93.11,93.24,52600.0,70.8588,70.9729,70.8588,70.9577,52600.0
2011-05-04 10:55:00,93.25,93.34,93.2,93.3,65900.0,70.9653,71.0338,70.9273,71.0034,65900.0
2011-05-04 11:00:00,93.31,93.58,93.29,93.57,128900.0,71.011,71.2164,70.9957,71.2088,128900.0
2011-05-04 11:05:00,93.55,93.61,93.4,93.45,35600.0,71.1936,71.2393,71.0795,71.1175,35600.0
2011-05-04 11:10:00,93.45,93.53,93.29,93.34,37600.0,71.1175,71.1784,70.9957,71.0338,37600.0
2011-05-04 11:15:00,93.37,93.37,92.94,92.97,98300.0,71.0566,71.0566,70.7294,70.7522,98300.0
2011-05-04 11:20:00,92.93,92.97,92.69,92.76,87300.0,70.7218,70.7522,70.5391,70.5924,87300.0
2011-05-04 11:25:00,92.75,92.92,92.56,92.89,78700.0,70.5848,70.7142,70.4402,70.6913,78700.0
2011-05-04 11:30:00,92.89,93.0,92.82,92.99,45500.0,70.6913,70.775,70.6381,70.7674,45500.0
2011-05-04 11:35:00,92.97,92.99,92.76,92.82,27800.0,70.7522,70.7674,70.5924,70.6381,27800.0
2011-05-04 11:40:00,92.89,93.0,92.78,92.99,25900.0,70.6913,70.775,70.6076,70.7674,25900.0
2011-05-04 11:45:00,92.98,93.0,92.86,92.86,84300.0,70.7598,70.775,70.6685,70.6685,84300.0
2011-05-04 11:50:00,92.86,92.96,92.76,92.76,26600.0,70.6685,70.7446,70.5924,70.5924,26600.0
2011-05-04 11:55:00,92.78,92.87,92.75,92.83,44400.0,70.6076,70.6761,70.5848,70.6457,44400.0
2011-05-04 12:00:00,92.84,92.86,92.77,92.78,63900.0,70.6533,70.6685,70.6,70.6076,63900.0
2011-05-04 12:05:00,92.78,92.79,92.55,92.62,89200.0,70.6076,70.6152,70.4326,70.4859,89200.0
2011-05-04 12:10:00,92.62,92.72,92.56,92.56,43400.0,70.4859,70.562,70.4402,70.4402,43400.0
2011-05-04 12:15:00,92.56,92.6,92.25,92.25,92100.0,70.4402,70.4706,70.2043,70.2043,92100.0
2011-05-04 12:20:00,92.26,92.26,92.0,92.03,78400.0,70.2119,70.2119,70.014,70.0369,78400.0
2011-05-04 12:25:00,92.02,92.02,91.88,91.95,86100.0,70.0292,70.0292,69.9227,69.976,86100.0
2011-05-04 12:30:00,91.96,92.04,91.93,92.02,68200.0,69.9836,70.0445,69.9608,70.0292,68200.0
2011-05-04 12:35:00,92.03,92.18,91.99,92.0,69900.0,70.0369,70.151,70.0064,70.014,69900.0
2011-05-04 12:40:00,92.0,92.04,91.8,91.88,66900.0,70.014,70.0445,69.8618,69.9227,66900.0
2011-05-04 12:45:00,91.89,91.95,91.72,91.94,112700.0,69.9303,69.976,69.8009,69.9684,112700.0
2011-05-04 12:50:00,91.95,92.13,91.94,92.09,67300.0,69.976,70.113,69.9684,70.0825,67300.0
2011-05-04 12:55:00,92.09,92.33,92.04,92.33,58600.0,70.0825,70.2652,70.0445,70.2652,58600.0
2011-05-04 13:00:00,92.32,92.52,92.31,92.52,48000.0,70.2576,70.4098,70.2499,70.4098,48000.0
2011-05-04 13:05:00,92.51,92.64,92.49,92.54,52800.0,70.4021,70.5011,70.3869,70.425,52800.0
2011-05-04 13:10:00,92.56,92.69,92.51,92.61,50800.0,70.4402,70.5391,70.4021,70.4783,50800.0
2011-05-04 13:15:00,92.61,92.69,92.58,92.66,42600.0,70.4783,70.5391,70.4554,70.5163,42600.0
2011-05-04 13:20:00,92.63,92.7,92.57,92.66,40900.0,70.4935,70.5467,70.4478,70.5163,40900.0
2011-05-04 13:25:00,92.65,92.71,92.6,92.67,28500.0,70.5087,70.5544,70.4706,70.5239,28500.0
2011-05-04 13:30:00,92.67,92.9,92.66,92.89,35400.0,70.5239,70.6989,70.5163,70.6913,35400.0
2011-05-04 13:35:00,92.88,93.11,92.84,93.05,72000.0,70.6837,70.8588,70.6533,70.8131,72000.0
2011-05-04 13:40:00,93.05,93.16,93.02,93.11,29800.0,70.8131,70.8968,70.7903,70.8588,29800.0
2011-05-04 13:45:00,93.11,93.14,93.02,93.03,20600.0,70.8588,70.8816,70.7903,70.7979,20600.0
2011-05-04 13:50:00,93.02,93.04,92.91,92.99,19100.0,70.7903,70.8055,70.7066,70.7674,19100.0
2011-05-04 13:55:00,93.0,93.15,92.94,93.06,28400.0,70.775,70.8892,70.7294,70.8207,28400.0
2011-05-04 14:00:00,93.05,93.06,92.94,92.95,21700.0,70.8131,70.8207,70.7294,70.737,21700.0
2011-05-04 14:05:00,92.95,92.97,92.91,92.93,20100.0,70.737,70.7522,70.7066,70.7218,20100.0
2011-05-04 14:10:00,92.94,93.06,92.91,93.06,29700.0,70.7294,70.8207,70.7066,70.8207,29700.0
2011-05-04 14:15:00,93.07,93.31,93.07,93.28,33700.0,70.8283,71.011,70.8283,70.9881,33700.0
2011-05-04 14:20:00,93.28,93.38,93.28,93.36,50400.0,70.9881,71.0642,70.9881,71.049,50400.0
2011-05-04 14:25:00,93.37,93.42,93.3,93.33,34700.0,71.0566,71.0947,71.0034,71.0262,34700.0
2011-05-04 14:30:00,93.34,93.51,93.34,93.4,53000.0,71.0338,71.1632,71.0338,71.0795,53000.0
2011-05-04 14:35:00,93.4,93.53,93.4,93.52,22200.0,71.0795,71.1784,71.0795,71.1708,22200.0
2011-05-04 14:40:00,93.51,93.68,93.51,93.6,30400.0,71.1632,71.2925,71.1632,71.2317,30400.0
2011-05-04 14:45:00,93.58,93.58,93.36,93.45,31300.0,71.2164,71.2164,71.049,71.1175,31300.0
2011-05-04 14:50:00,93.44,93.59,93.44,93.56,21000.0,71.1099,71.2241,71.1099,71.2012,21000.0
2011-05-04 14:55:00,93.57,93.6,93.32,93.39,38500.0,71.2088,71.2317,71.0186,71.0718,38500.0
2011-05-04 15:00:00,93.4,93.44,93.13,93.19,42300.0,71.0795,71.1099,70.874,70.9196,42300.0
2011-05-04 15:05:00,93.18,93.2,93.02,93.05,55200.0,70.912,70.9273,70.7903,70.8131,55200.0
2011-05-04 15:10:00,93.09,93.14,93.04,93.11,49100.0,70.8435,70.8816,70.8055,70.8588,49100.0
2011-05-04 15:15:00,93.11,93.25,93.09,93.25,30500.0,70.8588,70.9653,70.8435,70.9653,30500.0
2011-05-04 15:20:00,93.24,93.35,93.24,93.31,24800.0,70.9577,71.0414,70.9577,71.011,24800.0
2011-05-04 15:25:00,93.32,93.38,93.18,93.33,45000.0,71.0186,71.0642,70.912,71.0262,45000.0
2011-05-04 15:30:00,93.33,93.38,93.12,93.13,32200.0,71.0262,71.0642,70.8664,70.874,32200.0
2011-05-04 15:35:00,93.12,93.23,93.07,93.13,46400.0,70.8664,70.9501,70.8283,70.874,46400.0
2011-05-04 15:40:00,93.13,93.28,93.1,93.12,57000.0,70.874,70.9881,70.8512,70.8664,57000.0
2011-05-04 15:45:00,93.14,93.27,93.04,93.06,76600.0,70.8816,70.9805,70.8055,70.8207,76600.0
2011-05-04 15:50:00,93.07,93.14,92.96,92.99,79200.0,70.8283,70.8816,70.7446,70.7674,79200.0
2011-05-04 15:55:00,92.99,93.08,92.97,93.03,101600.0,70.7674,70.8359,70.7522,70.7979,101600.0
2011-05-05 09:30:00,91.95,91.98,91.19,91.33,211700.0,69.976,69.9988,69.3976,69.5041,211700.0
2011-05-05 09:35:00,91.35,91.73,91.18,91.59,96500.0,69.5194,69.8086,69.39,69.702,96500.0
2011-05-05 09:40:00,91.57,91.99,91.57,91.88,75900.0,69.6868,70.0064,69.6868,69.9227,75900.0
2011-05-05 09:45:00,91.87,92.14,91.8,92.01,90700.0,69.9151,70.1206,69.8618,70.0216,90700.0
2011-05-05 09:50:00,92.03,92.26,92.03,92.12,74800.0,70.0369,70.2119,70.0369,70.1053,74800.0
2011-05-05 09:55:00,92.1,92.36,91.96,92.27,52800.0,70.0901,70.288,69.9836,70.2195,52800.0
2011-05-05 10:00:00,92.28,92.95,92.27,92.76,124800.0,70.2271,70.737,70.2195,70.5924,124800.0
2011-05-05 10:05:00,92.76,93.08,92.74,92.78,59000.0,70.5924,70.8359,70.5772,70.6076,59000.0
2011-05-05 10:10:00,92.8,92.88,92.29,92.32,69200.0,70.6228,70.6837,70.2347,70.2576,69200.0
2011-05-05 10:15:00,92.31,92.45,92.06,92.13,81700.0,70.2499,70.3565,70.0597,70.113,81700.0
2011-05-05 10:20:00,92.12,92.28,92.01,92.14,57600.0,70.1053,70.2271,70.0216,70.1206,57600.0
2011-05-05 10:25:00,92.13,92.22,92.02,92.03,61300.0,70.113,70.1815,70.0292,70.0369,61300.0
2011-05-05 10:30:00,92.02,92.11,91.87,92.11,63400.0,70.0292,70.0977,69.9151,70.0977,63400.0
2011-05-05 10:35:00,92.11,92.28,92.08,92.28,78900.0,70.0977,70.2271,70.0749,70.2271,78900.0
2011-05-05 10:40:00,92.28,92.4,92.05,92.11,67300.0,70.2271,70.3184,70.0521,70.0977,67300.0
2011-05-05 10:45:00,92.09,92.34,92.09,92.22,31400.0,70.0825,70.2728,70.0825,70.1815,31400.0
2011-05-05 10:50:00,92.22,92.22,92.05,92.08,37000.0,70.1815,70.1815,70.0521,70.0749,37000.0
2011-05-05 10:55:00,92.09,92.28,92.03,92.2,31500.0,70.0825,70.2271,70.0369,70.1662,31500.0
2011-05-05 11:00:00,92.16,92.38,92.11,92.34,34400.0,70.1358,70.3032,70.0977,70.2728,34400.0
2011-05-05 11:05:00,92.3,92.3,91.68,91.75,51500.0,70.2423,70.2423,69.7705,69.8238,51500.0
2011-05-05 11:10:00,91.76,91.83,91.54,91.61,69300.0,69.8314,69.8847,69.664,69.7172,69300.0
2011-05-05 11:15:00,91.6,91.89,91.53,91.8,52800.0,69.7096,69.9303,69.6563,69.8618,52800.0
2011-05-05 11:20:00,91.76,91.92,91.68,91.88,49500.0,69.8314,69.9531,69.7705,69.9227,49500.0
2011-05-05 11:25:00,91.89,91.92,91.83,91.9,29100.0,69.9303,69.9531,69.8847,69.9379,29100.0
2011-05-05 11:30:00,91.91,92.23,91.86,92.15,50400.0,69.9455,70.1891,69.9075,70.1282,50400.0
2011-05-05 11:35:00,92.17,92.47,92.14,92.44,29700.0,70.1434,70.3717,70.1206,70.3489,29700.0
2011-05-05 11:40:00,92.44,92.57,92.43,92.49,22200.0,70.3489,70.4478,70.3413,70.3869,22200.0
2011-05-05 11:45:00,92.49,92.74,92.46,92.69,37800.0,70.3869,70.5772,70.3641,70.5391,37800.0
2011-05-05 11:50:00,92.68,92.69,92.44,92.6,66600.0,70.5315,70.5391,70.3489,70.4706,66600.0
2011-05-05 11:55:00,92.6,92.79,92.59,92.71,36700.0,70.4706,70.6152,70.463,70.5544,36700.0
2011-05-05 12:00:00,92.71,92.85,92.68,92.8,51300.0,70.5544,70.6609,70.5315,70.6228,51300.0
2011-05-05 12:05:00,92.81,92.85,92.66,92.66,50100.0,70.6305,70.6609,70.5163,70.5163,50100.0
2011-05-05 12:10:00,92.65,92.68,92.55,92.55,20700.0,70.5087,70.5315,70.4326,70.4326,20700.0
2011-05-05 12:15:00,92.57,92.57,92.38,92.38,23400.0,70.4478,70.4478,70.3032,70.3032,23400.0
2011-05-05 12:20:00,92.38,92.51,92.31,92.49,29100.0,70.3032,70.4021,70.2499,70.3869,29100.0
2011-05-05 12:25:00,92.52,92.61,92.39,92.44,27800.0,70.4098,70.4783,70.3108,70.3489,27800.0
2011-05-05 12:30:00,92.43,92.49,92.25,92.34,18500.0,70.3413,70.3869,70.2043,70.2728,18500.0
2011-05-05 12:35:00,92.32,92.35,92.22,92.23,19800.0,70.2576,70.2804,70.1815,70.1891,19800.0
2011-05-05 12:40:00,92.22,92.29,92.16,92.21,19200.0,70.1815,70.2347,70.1358,70.1738,19200.0
2011-05-05 12:45:00,92.22,92.32,92.19,92.25,23700.0,70.1815,70.2576,70.1586,70.2043,23700.0
2011-05-05 12:50:00,92.26,92.32,92.23,92.23,27900.0,70.2119,70.2576,70.1891,70.1891,27900.0
2011-05-05 12:55:00,92.22,92.38,92.16,92.37,21200.0,70.1815,70.3032,70.1358,70.2956,21200.0
2011-05-05 13:00:00,92.37,92.65,92.37,92.64,31900.0,70.2956,70.5087,70.2956,70.5011,31900.0
2011-05-05 13:05:00,92.65,92.68,92.55,92.56,22100.0,70.5087,70.5315,70.4326,70.4402,22100.0
2011-05-05 13:10:00,92.55,92.73,92.53,92.68,23000.0,70.4326,70.5696,70.4174,70.5315,23000.0
2011-05-05 13:15:00,92.71,92.73,92.55,92.55,17100.0,70.5544,70.5696,70.4326,70.4326,17100.0
2011-05-05 13:20:00,92.56,92.56,92.38,92.39,19400.0,70.4402,70.4402,70.3032,70.3108,19400.0
2011-05-05 13:25:00,92.4,92.44,92.35,92.37,22400.0,70.3184,70.3489,70.2804,70.2956,22400.0
2011-05-05 13:30:00,92.37,92.43,92.24,92.24,16500.0,70.2956,70.3413,70.1967,70.1967,16500.0
2011-05-05 13:35:00,92.25,92.26,92.05,92.09,33100.0,70.2043,70.2119,70.0521,70.0825,33100.0
2011-05-05 13:40:00,92.08,92.09,91.84,91.85,43200.0,70.0749,70.0825,69.8923,69.8999,43200.0
2011-05-05 13:45:00,91.85,92.01,91.85,91.9,47500.0,69.8999,70.0216,69.8999,69.9379,47500.0
2011-05-05 13:50:00,91.91,91.92,91.8,91.89,60200.0,69.9455,69.9531,69.8618,69.9303,60200.0
2011-05-05 13:55:00,91.87,91.97,91.77,91.93,46700.0,69.9151,69.9912,69.839,69.9608,46700.0
2011-05-05 14:00:00,91.95,91.99,91.69,91.73,49000.0,69.976,70.0064,69.7781,69.8086,49000.0
2011-05-05 14:05:00,91.73,92.01,91.72,91.93,44300.0,69.8086,70.0216,69.8009,69.9608,44300.0
2011-05-05 14:10:00,91.93,91.94,91.72,91.86,52600.0,69.9608,69.9684,69.8009,69.9075,52600.0
2011-05-05 14:15:00,91.87,91.91,91.81,91.87,41500.0,69.9151,69.9455,69.8694,69.9151,41500.0
2011-05-05 14:20:00,91.87,92.18,91.85,92.15,35400.0,69.9151,70.151,69.8999,70.1282,35400.0
2011-05-05 14:25:00,92.18,92.24,92.1,92.23,64700.0,70.151,70.1967,70.0901,70.1891,64700.0
2011-05-05 14:30:00,92.24,92.52,92.19,92.45,51800.0,70.1967,70.4098,70.1586,70.3565,51800.0
2011-05-05 14:35:00,92.46,92.75,92.46,92.75,41100.0,70.3641,70.5848,70.3641,70.5848,41100.0
2011-05-05 14:40:00,92.75,92.75,92.38,92.39,30400.0,70.5848,70.5848,70.3032,70.3108,30400.0
2011-05-05 14:45:00,92.36,92.43,92.26,92.38,25200.0,70.288,70.3413,70.2119,70.3032,25200.0
2011-05-05 14:50:00,92.37,92.41,92.21,92.21,43000.0,70.2956,70.326,70.1738,70.1738,43000.0
2011-05-05 14:55:00,92.21,92.38,92.2,92.23,35600.0,70.1738,70.3032,70.1662,70.1891,35600.0
2011-05-05 15:00:00,92.22,92.25,92.13,92.2,46300.0,70.1815,70.2043,70.113,70.1662,46300.0
2011-05-05 15:05:00,92.21,92.21,92.01,92.02,59300.0,70.1738,70.1738,70.0216,70.0292,59300.0
2011-05-05 15:10:00,92.03,92.03,91.41,91.62,130400.0,70.0369,70.0369,69.565,69.7248,130400.0
2011-05-05 15:15:00,91.66,91.8,91.63,91.71,57100.0,69.7553,69.8618,69.7324,69.7933,57100.0
2011-05-05 15:20:00,91.72,91.8,91.22,91.31,106300.0,69.8009,69.8618,69.4204,69.4889,106300.0
2011-05-05 15:25:00,91.32,91.47,91.08,91.08,126700.0,69.4965,69.6107,69.3139,69.3139,126700.0
2011-05-05 15:30:00,91.08,91.45,91.0,91.41,134200.0,69.3139,69.5955,69.253,69.565,134200.0
2011-05-05 15:35:00,91.42,91.59,91.38,91.49,84500.0,69.5726,69.702,69.5422,69.6259,84500.0
2011-05-05 15:40:00,91.48,91.66,91.28,91.65,79200.0,69.6183,69.7553,69.4661,69.7477,79200.0
2011-05-05 15:45:00,91.69,91.76,91.5,91.6,132800.0,69.7781,69.8314,69.6335,69.7096,132800.0
2011-05-05 15:50:00,91.61,91.69,91.43,91.54,89700.0,69.7172,69.7781,69.5802,69.664,89700.0
2011-05-05 15:55:00,91.53,91.61,91.45,91.54,145100.0,69.6563,69.7172,69.5955,69.664,145100.0
2011-05-06 09:30:00,93.52,93.68,92.75,92.95,166000.0,71.1708,71.2925,70.5848,70.737,166000.0
2011-05-06 09:35:00,92.96,93.06,92.76,92.79,68900.0,70.7446,70.8207,70.5924,70.6152,68900.0
2011-05-06 09:40:00,92.8,93.14,92.48,93.06,95200.0,70.6228,70.8816,70.3793,70.8207,95200.0
2011-05-06 09:45:00,93.05,93.17,92.77,92.82,65200.0,70.8131,70.9044,70.6,70.6381,65200.0
2011-05-06 09:50:00,92.82,93.13,92.82,93.02,47900.0,70.6381,70.874,70.6381,70.7903,47900.0
2011-05-06 09:55:00,93.0,93.14,92.95,93.05,44500.0,70.775,70.8816,70.737,70.8131,44500.0
2011-05-06 10:00:00,93.04,93.17,92.97,93.04,51800.0,70.8055,70.9044,70.7522,70.8055,51800.0
2011-05-06 10:05:00,93.04,93.06,92.81,92.89,36600.0,70.8055,70.8207,70.6305,70.6913,36600.0
2011-05-06 10:10:00,92.88,93.2,92.78,93.18,39300.0,70.6837,70.9273,70.6076,70.912,39300.0
2011-05-06 10:15:00,93.19,93.36,93.04,93.34,69500.0,70.9196,71.049,70.8055,71.0338,69500.0
2011-05-06 10:20:00,93.36,93.47,93.28,93.41,124000.0,71.049,71.1327,70.9881,71.0871,124000.0
2011-05-06 10:25:00,93.41,93.41,93.32,93.36,81800.0,71.0871,71.0871,71.0186,71.049,81800.0
2011-05-06 10:30:00,93.35,93.4,93.18,93.27,33000.0,71.0414,71.0795,70.912,70.9805,33000.0
2011-05-06 10:35:00,93.29,93.41,93.23,93.41,40800.0,70.9957,71.0871,70.9501,71.0871,40800.0
2011-05-06 10:40:00,93.44,93.6,93.39,93.58,35600.0,71.1099,71.2317,71.0718,71.2164,35600.0
2011-05-06 10:45:00,93.57,93.59,93.33,93.43,38900.0,71.2088,71.2241,71.0262,71.1023,38900.0
2011-05-06 10:50:00,93.43,93.57,93.36,93.5,31000.0,71.1023,71.2088,71.049,71.1556,31000.0
2011-05-06 10:55:00,93.5,93.57,93.44,93.54,39800.0,71.1556,71.2088,71.1099,71.186,39800.0
2011-05-06 11:00:00,93.54,93.64,93.54,93.64,33900.0,71.186,71.2621,71.186,71.2621,33900.0
2011-05-06 11:05:00,93.64,93.68,93.58,93.63,27200.0,71.2621,71.2925,71.2164,71.2545,27200.0
2011-05-06 11:10:00,93.64,93.75,93.64,93.72,23800.0,71.2621,71.3458,71.2621,71.323,23800.0
2011-05-06 11:15:00,93.72,94.06,93.68,93.89,61400.0,71.323,71.5817,71.2925,71.4524,61400.0
2011-05-06 11:20:00,93.89,94.06,93.83,94.06,59500.0,71.4524,71.5817,71.4067,71.5817,59500.0
2011-05-06 11:25:00,94.06,94.17,93.85,93.9,60700.0,71.5817,71.6654,71.4219,71.46,60700.0
2011-05-06 11:30:00,93.89,94.02,93.76,93.79,44900.0,71.4524,71.5513,71.3534,71.3763,44900.0
2011-05-06 11:35:00,93.8,93.81,93.59,93.67,32400.0,71.3839,71.3915,71.2241,71.2849,32400.0
2011-05-06 11:40:00,93.68,93.7,93.56,93.65,34800.0,71.2925,71.3078,71.2012,71.2697,34800.0
2011-05-06 11:45:00,93.65,93.73,93.63,93.65,40600.0,71.2697,71.3306,71.2545,71.2697,40600.0
2011-05-06 11:50:00,93.66,93.68,93.4,93.45,53300.0,71.2773,71.2925,71.0795,71.1175,53300.0
2011-05-06 11:55:00,93.44,93.45,93.1,93.33,88900.0,71.1099,71.1175,70.8512,71.0262,88900.0
2011-05-06 12:00:00,93.31,93.45,93.18,93.2,60200.0,71.011,71.1175,70.912,70.9273,60200.0
2011-05-06 12:05:00,93.19,93.25,92.94,92.94,44200.0,70.9196,70.9653,70.7294,70.7294,44200.0
2011-05-06 12:10:00,92.98,93.25,92.86,93.06,71300.0,70.7598,70.9653,70.6685,70.8207,71300.0
2011-05-06 12:15:00,93.01,93.08,92.77,92.8,63900.0,70.7827,70.8359,70.6,70.6228,63900.0
2011-05-06 12:20:00,92.81,93.01,92.77,92.94,95700.0,70.6305,70.7827,70.6,70.7294,95700.0
2011-05-06 12:25:00,92.93,93.02,92.77,92.78,90300.0,70.7218,70.7903,70.6,70.6076,90300.0
2011-05-06 12:30:00,92.78,93.12,92.74,92.91,51300.0,70.6076,70.8664,70.5772,70.7066,51300.0
2011-05-06 12:35:00,92.93,93.0,92.79,92.8,46300.0,70.7218,70.775,70.6152,70.6228,46300.0
2011-05-06 12:40:00,92.79,92.88,92.54,92.64,52200.0,70.6152,70.6837,70.425,70.5011,52200.0
2011-05-06 12:45:00,92.63,92.84,92.59,92.76,27400.0,70.4935,70.6533,70.463,70.5924,27400.0
2011-05-06 12:50:00,92.78,93.0,92.65,92.99,24600.0,70.6076,70.775,70.5087,70.7674,24600.0
2011-05-06 12:55:00,92.98,92.98,92.79,92.94,18600.0,70.7598,70.7598,70.6152,70.7294,18600.0
2011-05-06 13:00:00,92.95,92.99,92.83,92.84,19000.0,70.737,70.7674,70.6457,70.6533,19000.0
2011-05-06 13:05:00,92.82,92.98,92.64,92.98,29500.0,70.6381,70.7598,70.5011,70.7598,29500.0
2011-05-06 13:10:00,92.98,92.99,92.61,92.64,58800.0,70.7598,70.7674,70.4783,70.5011,58800.0
2011-05-06 13:15:00,92.65,92.69,92.25,92.34,80900.0,70.5087,70.5391,70.2043,70.2728,80900.0
2011-05-06 13:20:00,92.32,92.5,92.22,92.4,58300.0,70.2576,70.3945,70.1815,70.3184,58300.0
2011-05-06 13:25:00,92.38,92.53,92.26,92.44,49500.0,70.3032,70.4174,70.2119,70.3489,49500.0
2011-05-06 13:30:00,92.44,92.52,92.39,92.5,42700.0,70.3489,70.4098,70.3108,70.3945,42700.0
2011-05-06 13:35:00,92.51,92.53,92.3,92.36,26300.0,70.4021,70.4174,70.2423,70.288,26300.0
2011-05-06 13:40:00,92.39,92.56,92.3,92.3,30500.0,70.3108,70.4402,70.2423,70.2423,30500.0
2011-05-06 13:45:00,92.31,92.45,92.29,92.33,16600.0,70.2499,70.3565,70.2347,70.2652,16600.0
2011-05-06 13:50:00,92.34,92.45,92.34,92.42,14500.0,70.2728,70.3565,70.2728,70.3337,14500.0
2011-05-06 13:55:00,92.4,92.45,92.3,92.41,24900.0,70.3184,70.3565,70.2423,70.326,24900.0
2011-05-06 14:00:00,92.4,92.46,92.29,92.46,29500.0,70.3184,70.3641,70.2347,70.3641,29500.0
2011-05-06 14:05:00,92.47,92.49,92.35,92.41,35500.0,70.3717,70.3869,70.2804,70.326,35500.0
2011-05-06 14:10:00,92.41,92.54,92.4,92.42,39600.0,70.326,70.425,70.3184,70.3337,39600.0
2011-05-06 14:15:00,92.41,92.53,92.37,92.48,27500.0,70.326,70.4174,70.2956,70.3793,27500.0
2011-05-06 14:20:00,92.48,92.48,92.27,92.31,41600.0,70.3793,70.3793,70.2195,70.2499,41600.0
2011-05-06 14:25:00,92.29,92.33,92.08,92.19,50100.0,70.2347,70.2652,70.0749,70.1586,50100.0
2011-05-06 14:30:00,92.18,92.2,91.88,91.96,57800.0,70.151,70.1662,69.9227,69.9836,57800.0
2011-05-06 14:35:00,91.95,92.0,91.81,91.86,47000.0,69.976,70.014,69.8694,69.9075,47000.0
2011-05-06 14:40:00,91.87,91.97,91.83,91.93,90000.0,69.9151,69.9912,69.8847,69.9608,90000.0
2011-05-06 14:45:00,91.93,91.93,91.58,91.73,214900.0,69.9608,69.9608,69.6944,69.8086,214900.0
2011-05-06 14:50:00,91.72,91.93,91.55,91.65,140900.0,69.8009,69.9608,69.6716,69.7477,140900.0
2011-05-06 14:55:00,91.67,91.94,91.65,91.8,64200.0,69.7629,69.9684,69.7477,69.8618,64200.0
2011-05-06 15:00:00,91.78,91.86,91.74,91.78,113800.0,69.8466,69.9075,69.8162,69.8466,113800.0
2011-05-06 15:05:00,91.79,91.85,91.73,91.84,126700.0,69.8542,69.8999,69.8086,69.8923,126700.0
2011-05-06 15:10:00,91.84,91.96,91.79,91.88,111000.0,69.8923,69.9836,69.8542,69.9227,111000.0
2011-05-06 15:15:00,91.88,91.92,91.84,91.92,110700.0,69.9227,69.9531,69.8923,69.9531,110700.0
2011-05-06 15:20:00,91.91,91.91,91.79,91.81,59900.0,69.9455,69.9455,69.8542,69.8694,59900.0
2011-05-06 15:25:00,91.8,91.81,91.6,91.71,70000.0,69.8618,69.8694,69.7096,69.7933,70000.0
2011-05-06 15:30:00,91.71,91.82,91.67,91.82,81400.0,69.7933,69.877,69.7629,69.877,81400.0
2011-05-06 15:35:00,91.83,91.92,91.71,91.74,64500.0,69.8847,69.9531,69.7933,69.8162,64500.0
2011-05-06 15:40:00,91.75,91.89,91.75,91.89,79600.0,69.8238,69.9303,69.8238,69.9303,79600.0
2011-05-06 15:45:00,91.89,91.93,91.81,91.9,126800.0,69.9303,69.9608,69.8694,69.9379,126800.0
2011-05-06 15:50:00,91.91,91.91,91.65,91.67,119200.0,69.9455,69.9455,69.7477,69.7629,119200.0
2011-05-06 15:55:00,91.67,91.67,91.51,91.53,275500.0,69.7629,69.7629,69.6411,69.6563,275500.0
2011-05-09 09:30:00,91.59,92.19,91.54,92.1,110700.0,69.702,70.1586,69.664,70.0901,110700.0
2011-05-09 09:35:00,92.1,92.22,91.89,92.07,40900.0,70.0901,70.1815,69.9303,70.0673,40900.0
2011-05-09 09:40:00,92.07,92.33,91.94,92.31,45900.0,70.0673,70.2652,69.9684,70.2499,45900.0
2011-05-09 09:45:00,92.36,92.64,92.32,92.37,67700.0,70.288,70.5011,70.2576,70.2956,67700.0
2011-05-09 09:50:00,92.37,92.67,92.37,92.51,48500.0,70.2956,70.5239,70.2956,70.4021,48500.0
2011-05-09 09:55:00,92.51,92.64,92.34,92.52,49800.0,70.4021,70.5011,70.2728,70.4098,49800.0
2011-05-09 10:00:00,92.53,92.72,92.5,92.58,67100.0,70.4174,70.562,70.3945,70.4554,67100.0
2011-05-09 10:05:00,92.6,92.72,92.56,92.7,63800.0,70.4706,70.562,70.4402,70.5467,63800.0
2011-05-09 10:10:00,92.7,92.9,92.7,92.82,53100.0,70.5467,70.6989,70.5467,70.6381,53100.0
2011-05-09 10:15:00,92.81,92.9,92.5,92.5,39900.0,70.6305,70.6989,70.3945,70.3945,39900.0
2011-05-09 10:20:00,92.5,92.61,92.27,92.53,56500.0,70.3945,70.4783,70.2195,70.4174,56500.0
2011-05-09 10:25:00,92.49,92.85,92.46,92.61,49900.0,70.3869,70.6609,70.3641,70.4783,49900.0
2011-05-09 10:30:00,92.62,92.62,92.39,92.57,38200.0,70.4859,70.4859,70.3108,70.4478,38200.0
2011-05-09 10:35:00,92.58,92.63,92.37,92.45,18300.0,70.4554,70.4935,70.2956,70.3565,18300.0
2011-05-09 10:40:00,92.43,92.49,92.25,92.48,35600.0,70.3413,70.3869,70.2043,70.3793,35600.0
2011-05-09 10:45:00,92.45,92.49,92.26,92.38,18700.0,70.3565,70.3869,70.2119,70.3032,18700.0
2011-05-09 10:50:00,92.4,92.74,92.31,92.74,51700.0,70.3184,70.5772,70.2499,70.5772,51700.0
2011-05-09 10:55:00,92.72,92.78,92.66,92.7,17200.0,70.562,70.6076,70.5163,70.5467,17200.0
2011-05-09 11:00:00,92.69,92.94,92.69,92.92,24200.0,70.5391,70.7294,70.5391,70.7142,24200.0
2011-05-09 11:05:00,92.94,93.0,92.85,92.88,29900.0,70.7294,70.775,70.6609,70.6837,29900.0
2011-05-09 11:10:00,92.88,93.0,92.85,92.95,22300.0,70.6837,70.775,70.6609,70.737,22300.0
2011-05-09 11:15:00,92.92,92.99,92.86,92.96,16600.0,70.7142,70.7674,70.6685,70.7446,16600.0
2011-05-09 11:20:00,92.97,93.0,92.88,92.91,29700.0,70.7522,70.775,70.6837,70.7066,29700.0
2011-05-09 11:25:00,92.89,92.91,92.79,92.9,22800.0,70.6913,70.7066,70.6152,70.6989,22800.0
2011-05-09 11:30:00,92.9,92.94,92.77,92.81,24500.0,70.6989,70.7294,70.6,70.6305,24500.0
2011-05-09 11:35:00,92.81,92.88,92.78,92.86,125700.0,70.6305,70.6837,70.6076,70.6685,125700.0
2011-05-09 11:40:00,92.86,92.87,92.73,92.76,27100.0,70.6685,70.6761,70.5696,70.5924,27100.0
2011-05-09 11:45:00,92.74,92.91,92.74,92.88,23100.0,70.5772,70.7066,70.5772,70.6837,23100.0
2011-05-09 11:50:00,92.87,92.94,92.84,92.85,85800.0,70.6761,70.7294,70.6533,70.6609,85800.0
2011-05-09 11:55:00,92.85,92.94,92.8,92.92,32200.0,70.6609,70.7294,70.6228,70.7142,32200.0
2011-05-09 12:00:00,92.93,93.03,92.82,93.03,43900.0,70.7218,70.7979,70.6381,70.7979,43900.0
2011-05-09 12:05:00,93.02,93.2,93.01,93.15,20800.0,70.7903,70.9273,70.7827,70.8892,20800.0
2011-05-09 12:10:00,93.17,93.31,93.1,93.27,26500.0,70.9044,71.011,70.8512,70.9805,26500.0
2011-05-09 12:15:00,93.31,93.39,93.21,93.22,29400.0,71.011,71.0718,70.9349,70.9425,29400.0
2011-05-09 12:20:00,93.22,93.29,93.2,93.23,15100.0,70.9425,70.9957,70.9273,70.9501,15100.0
2011-05-09 12:25:00,93.18,93.18,93.05,93.05,22200.0,70.912,70.912,70.8131,70.8131,22200.0
2011-05-09 12:30:00,93.07,93.3,93.06,93.3,29700.0,70.8283,71.0034,70.8207,71.0034,29700.0
2011-05-09 12:35:00,93.31,93.35,93.21,93.32,13700.0,71.011,71.0414,70.9349,71.0186,13700.0
2011-05-09 12:40:00,93.32,93.34,93.19,93.19,12900.0,71.0186,71.0338,70.9196,70.9196,12900.0
2011-05-09 12:45:00,93.2,93.2,93.03,93.07,24300.0,70.9273,70.9273,70.7979,70.8283,24300.0
2011-05-09 12:50:00,93.07,93.11,92.92,92.97,25800.0,70.8283,70.8588,70.7142,70.7522,25800.0
2011-05-09 12:55:00,92.95,93.05,92.94,93.01,8400.0,70.737,70.8131,70.7294,70.7827,8400.0
2011-05-09 13:00:00,92.98,93.01,92.94,92.96,16600.0,70.7598,70.7827,70.7294,70.7446,16600.0
2011-05-09 13:05:00,92.95,93.01,92.89,92.89,15300.0,70.737,70.7827,70.6913,70.6913,15300.0
2011-05-09 13:10:00,92.94,92.97,92.86,92.87,30700.0,70.7294,70.7522,70.6685,70.6761,30700.0
2011-05-09 13:15:00,92.87,92.99,92.86,92.96,32400.0,70.6761,70.7674,70.6685,70.7446,32400.0
2011-05-09 13:20:00,92.97,92.97,92.86,92.87,24400.0,70.7522,70.7522,70.6685,70.6761,24400.0
2011-05-09 13:25:00,92.87,93.06,92.87,92.97,15800.0,70.6761,70.8207,70.6761,70.7522,15800.0
2011-05-09 13:30:00,92.96,93.09,92.93,93.06,13200.0,70.7446,70.8435,70.7218,70.8207,13200.0
2011-05-09 13:35:00,93.07,93.12,93.05,93.05,20700.0,70.8283,70.8664,70.8131,70.8131,20700.0
2011-05-09 13:40:00,93.05,93.09,92.99,93.06,20900.0,70.8131,70.8435,70.7674,70.8207,20900.0
2011-05-09 13:45:00,93.08,93.25,93.08,93.21,13600.0,70.8359,70.9653,70.8359,70.9349,13600.0
2011-05-09 13:50:00,93.22,93.26,93.18,93.18,13500.0,70.9425,70.9729,70.912,70.912,13500.0
2011-05-09 13:55:00,93.18,93.18,93.03,93.07,17300.0,70.912,70.912,70.7979,70.8283,17300.0
2011-05-09 14:00:00,93.09,93.12,92.95,92.99,20600.0,70.8435,70.8664,70.737,70.7674,20600.0
2011-05-09 14:05:00,92.97,93.2,92.97,93.17,40000.0,70.7522,70.9273,70.7522,70.9044,40000.0
2011-05-09 14:10:00,93.19,93.23,93.17,93.23,24600.0,70.9196,70.9501,70.9044,70.9501,24600.0
2011-05-09 14:15:00,93.24,93.28,93.2,93.28,51700.0,70.9577,70.9881,70.9273,70.9881,51700.0
2011-05-09 14:20:00,93.28,93.29,93.19,93.2,19700.0,70.9881,70.9957,70.9196,70.9273,19700.0
2011-05-09 14:25:00,93.2,93.24,93.16,93.19,21800.0,70.9273,70.9577,70.8968,70.9196,21800.0
2011-05-09 14:30:00,93.21,93.38,93.21,93.35,32500.0,70.9349,71.0642,70.9349,71.0414,32500.0
2011-05-09 14:35:00,93.34,93.47,93.31,93.42,21500.0,71.0338,71.1327,71.011,71.0947,21500.0
2011-05-09 14:40:00,93.43,93.54,93.38,93.38,32400.0,71.1023,71.186,71.0642,71.0642,32400.0
2011-05-09 14:45:00,93.37,93.37,93.15,93.16,25400.0,71.0566,71.0566,70.8892,70.8968,25400.0
2011-05-09 14:50:00,93.16,93.16,92.96,92.99,35200.0,70.8968,70.8968,70.7446,70.7674,35200.0
2011-05-09 14:55:00,93.0,93.15,92.97,93.13,52700.0,70.775,70.8892,70.7522,70.874,52700.0
2011-05-09 15:00:00,93.13,93.29,93.12,93.13,61100.0,70.874,70.9957,70.8664,70.874,61100.0
2011-05-09 15:05:00,93.15,93.16,92.99,92.99,47400.0,70.8892,70.8968,70.7674,70.7674,47400.0
2011-05-09 15:10:00,93.0,93.0,92.9,92.92,35600.0,70.775,70.775,70.6989,70.7142,35600.0
2011-05-09 15:15:00,92.92,92.97,92.88,92.94,39400.0,70.7142,70.7522,70.6837,70.7294,39400.0
2011-05-09 15:20:00,92.94,92.96,92.87,92.92,29700.0,70.7294,70.7446,70.6761,70.7142,29700.0
2011-05-09 15:25:00,92.93,92.96,92.79,92.81,56900.0,70.7218,70.7446,70.6152,70.6305,56900.0
2011-05-09 15:30:00,92.8,92.89,92.58,92.6,85500.0,70.6228,70.6913,70.4554,70.4706,85500.0
2011-05-09 15:35:00,92.61,92.72,92.59,92.72,54800.0,70.4783,70.562,70.463,70.562,54800.0
2011-05-09 15:40:00,92.72,92.81,92.71,92.75,58900.0,70.562,70.6305,70.5544,70.5848,58900.0
2011-05-09 15:45:00,92.75,92.91,92.75,92.86,62900.0,70.5848,70.7066,70.5848,70.6685,62900.0
2011-05-09 15:50:00,92.85,92.89,92.84,92.85,98100.0,70.6609,70.6913,70.6533,70.6609,98100.0
2011-05-09 15:55:00,92.85,92.86,92.73,92.79,149100.0,70.6609,70.6685,70.5696,70.6152,149100.0
2011-05-10 09:30:00,93.71,93.83,93.37,93.63,153700.0,71.3154,71.4067,71.0566,71.2545,153700.0
2011-05-10 09:35:00,93.63,93.78,93.32,93.76,124700.0,71.2545,71.3686,71.0186,71.3534,124700.0
2011-05-10 09:40:00,93.76,93.79,93.61,93.72,109600.0,71.3534,71.3763,71.2393,71.323,109600.0
2011-05-10 09:45:00,93.72,94.2,93.61,94.19,165200.0,71.323,71.6883,71.2393,71.6807,165200.0
2011-05-10 09:50:00,94.2,94.22,93.97,94.02,74900.0,71.6883,71.7035,71.5132,71.5513,74900.0
2011-05-10 09:55:00,94.01,94.2,94.0,94.17,83400.0,71.5437,71.6883,71.5361,71.6654,83400.0
2011-05-10 10:00:00,94.18,94.4,94.13,94.24,98900.0,71.6731,71.8405,71.635,71.7187,98900.0
2011-05-10 10:05:00,94.24,94.37,94.19,94.29,93300.0,71.7187,71.8176,71.6807,71.7568,93300.0
2011-05-10 10:10:00,94.28,94.36,94.22,94.35,56600.0,71.7492,71.81,71.7035,71.8024,56600.0
2011-05-10 10:15:00,94.35,94.42,94.3,94.34,52500.0,71.8024,71.8557,71.7644,71.7948,52500.0
2011-05-10 10:20:00,94.37,94.43,94.12,94.12,70600.0,71.8176,71.8633,71.6274,71.6274,70600.0
2011-05-10 10:25:00,94.13,94.25,94.0,94.0,37900.0,71.635,71.7263,71.5361,71.5361,37900.0
2011-05-10 10:30:00,94.0,94.17,93.99,94.15,61200.0,71.5361,71.6654,71.5285,71.6502,61200.0
2011-05-10 10:35:00,94.16,94.24,94.08,94.19,44900.0,71.6578,71.7187,71.597,71.6807,44900.0
2011-05-10 10:40:00,94.17,94.18,94.06,94.16,18900.0,71.6654,71.6731,71.5817,71.6578,18900.0
2011-05-10 10:45:00,94.17,94.32,94.16,94.26,60800.0,71.6654,71.7796,71.6578,71.7339,60800.0
2011-05-10 10:50:00,94.27,94.44,94.27,94.41,39100.0,71.7415,71.8709,71.7415,71.8481,39100.0
2011-05-10 10:55:00,94.43,94.45,94.28,94.4,30400.0,71.8633,71.8785,71.7492,71.8405,30400.0
2011-05-10 11:00:00,94.41,94.61,94.4,94.52,63800.0,71.8481,72.0003,71.8405,71.9318,63800.0
2011-05-10 11:05:00,94.54,94.56,94.3,94.3,36000.0,71.947,71.9622,71.7644,71.7644,36000.0
2011-05-10 11:10:00,94.3,94.57,94.29,94.54,55000.0,71.7644,71.9699,71.7568,71.947,55000.0
2011-05-10 11:15:00,94.55,94.58,94.39,94.5,78900.0,71.9546,71.9775,71.8329,71.9166,78900.0
2011-05-10 11:20:00,94.49,94.51,94.36,94.39,37300.0,71.909,71.9242,71.81,71.8329,37300.0
2011-05-10 11:25:00,94.4,94.43,94.37,94.4,30500.0,71.8405,71.8633,71.8176,71.8405,30500.0
2011-05-10 11:30:00,94.4,94.49,94.23,94.24,68000.0,71.8405,71.909,71.7111,71.7187,68000.0
2011-05-10 11:35:00,94.24,94.28,94.21,94.22,24700.0,71.7187,71.7492,71.6959,71.7035,24700.0
2011-05-10 11:40:00,94.21,94.34,94.2,94.34,28500.0,71.6959,71.7948,71.6883,71.7948,28500.0
2011-05-10 11:45:00,94.34,94.39,94.27,94.33,18800.0,71.7948,71.8329,71.7415,71.7872,18800.0
2011-05-10 11:50:00,94.34,94.49,94.31,94.48,21000.0,71.7948,71.909,71.772,71.9014,21000.0
2011-05-10 11:55:00,94.48,94.56,94.38,94.38,49800.0,71.9014,71.9622,71.8253,71.8253,49800.0
2011-05-10 12:00:00,94.4,94.48,94.38,94.43,31500.0,71.8405,71.9014,71.8253,71.8633,31500.0
2011-05-10 12:05:00,94.44,94.53,94.42,94.48,28300.0,71.8709,71.9394,71.8557,71.9014,28300.0
2011-05-10 12:10:00,94.49,94.52,94.44,94.45,23700.0,71.909,71.9318,71.8709,71.8785,23700.0
2011-05-10 12:15:00,94.44,94.52,94.33,94.52,48800.0,71.8709,71.9318,71.7872,71.9318,48800.0
2011-05-10 12:20:00,94.52,94.53,94.44,94.52,22400.0,71.9318,71.9394,71.8709,71.9318,22400.0
2011-05-10 12:25:00,94.52,94.53,94.4,94.4,31600.0,71.9318,71.9394,71.8405,71.8405,31600.0
2011-05-10 12:30:00,94.42,94.45,94.35,94.39,30300.0,71.8557,71.8785,71.8024,71.8329,30300.0
2011-05-10 12:35:00,94.37,94.4,94.31,94.39,16100.0,71.8176,71.8405,71.772,71.8329,16100.0
2011-05-10 12:40:00,94.39,94.45,94.27,94.28,26400.0,71.8329,71.8785,71.7415,71.7492,26400.0
2011-05-10 12:45:00,94.25,94.33,94.2,94.23,30900.0,71.7263,71.7872,71.6883,71.7111,30900.0
2011-05-10 12:50:00,94.23,94.29,94.17,94.24,26600.0,71.7111,71.7568,71.6654,71.7187,26600.0
2011-05-10 12:55:00,94.24,94.25,94.2,94.2,11100.0,71.7187,71.7263,71.6883,71.6883,11100.0
2011-05-10 13:00:00,94.22,94.23,94.06,94.17,27100.0,71.7035,71.7111,71.5817,71.6654,27100.0
2011-05-10 13:05:00,94.17,94.19,94.12,94.13,7800.0,71.6654,71.6807,71.6274,71.635,7800.0
2011-05-10 13:10:00,94.16,94.22,94.12,94.17,25600.0,71.6578,71.7035,71.6274,71.6654,25600.0
2011-05-10 13:15:00,94.16,94.22,94.16,94.18,11900.0,71.6578,71.7035,71.6578,71.6731,11900.0
2011-05-10 13:20:00,94.17,94.22,94.15,94.18,25900.0,71.6654,71.7035,71.6502,71.6731,25900.0
2011-05-10 13:25:00,94.19,94.23,94.16,94.2,10700.0,71.6807,71.7111,71.6578,71.6883,10700.0
2011-05-10 13:30:00,94.19,94.22,94.12,94.13,28900.0,71.6807,71.7035,71.6274,71.635,28900.0
2011-05-10 13:35:00,94.1,94.2,94.05,94.2,16500.0,71.6122,71.6883,71.5741,71.6883,16500.0
2011-05-10 13:40:00,94.2,94.2,94.14,94.2,9300.0,71.6883,71.6883,71.6426,71.6883,9300.0
2011-05-10 13:45:00,94.19,94.19,94.11,94.11,10900.0,71.6807,71.6807,71.6198,71.6198,10900.0
2011-05-10 13:50:00,94.11,94.14,94.06,94.14,16500.0,71.6198,71.6426,71.5817,71.6426,16500.0
2011-05-10 13:55:00,94.12,94.14,94.07,94.14,17800.0,71.6274,71.6426,71.5893,71.6426,17800.0
2011-05-10 14:00:00,94.14,94.22,94.13,94.15,18200.0,71.6426,71.7035,71.635,71.6502,18200.0
2011-05-10 14:05:00,94.16,94.19,94.11,94.11,16000.0,71.6578,71.6807,71.6198,71.6198,16000.0
2011-05-10 14:10:00,94.13,94.21,94.1,94.2,20000.0,71.635,71.6959,71.6122,71.6883,20000.0
2011-05-10 14:15:00,94.21,94.21,93.94,93.95,51700.0,71.6959,71.6959,71.4904,71.498,51700.0
2011-05-10 14:20:00,93.95,93.95,93.87,93.87,25800.0,71.498,71.498,71.4371,71.4371,25800.0
2011-05-10 14:25:00,93.86,94.06,93.85,94.06,47500.0,71.4295,71.5817,71.4219,71.5817,47500.0
2011-05-10 14:30:00,94.04,94.06,93.97,94.01,44200.0,71.5665,71.5817,71.5132,71.5437,44200.0
2011-05-10 14:35:00,94.0,94.22,93.96,94.2,62400.0,71.5361,71.7035,71.5056,71.6883,62400.0
2011-05-10 14:40:00,94.21,94.38,94.19,94.36,32500.0,71.6959,71.8253,71.6807,71.81,32500.0
2011-05-10 14:45:00,94.35,94.4,94.26,94.27,22200.0,71.8024,71.8405,71.7339,71.7415,22200.0
2011-05-10 14:50:00,94.27,94.32,94.23,94.26,19200.0,71.7415,71.7796,71.7111,71.7339,19200.0
2011-05-10 14:55:00,94.25,94.42,94.24,94.4,34600.0,71.7263,71.8557,71.7187,71.8405,34600.0
2011-05-10 15:00:00,94.41,94.43,94.3,94.42,20300.0,71.8481,71.8633,71.7644,71.8557,20300.0
2011-05-10 15:05:00,94.42,94.42,94.33,94.4,26200.0,71.8557,71.8557,71.7872,71.8405,26200.0
2011-05-10 15:10:00,94.4,94.46,94.4,94.44,25000.0,71.8405,71.8861,71.8405,71.8709,25000.0
2011-05-10 15:15:00,94.43,94.54,94.42,94.52,42100.0,71.8633,71.947,71.8557,71.9318,42100.0
2011-05-10 15:20:00,94.51,94.53,94.4,94.5,34600.0,71.9242,71.9394,71.8405,71.9166,34600.0
2011-05-10 15:25:00,94.51,94.51,94.45,94.46,25300.0,71.9242,71.9242,71.8785,71.8861,25300.0
2011-05-10 15:30:00,94.46,94.49,94.39,94.48,35300.0,71.8861,71.909,71.8329,71.9014,35300.0
2011-05-10 15:35:00,94.48,94.51,94.39,94.4,41100.0,71.9014,71.9242,71.8329,71.8405,41100.0
2011-05-10 15:40:00,94.41,94.45,94.38,94.45,41700.0,71.8481,71.8785,71.8253,71.8785,41700.0
2011-05-10 15:45:00,94.46,94.49,94.38,94.43,47400.0,71.8861,71.909,71.8253,71.8633,47400.0
2011-05-10 15:50:00,94.43,94.44,94.33,94.37,54200.0,71.8633,71.8709,71.7872,71.8176,54200.0
2011-05-10 15:55:00,94.37,94.48,94.34,94.47,151000.0,71.8176,71.9014,71.7948,71.8938,151000.0
2011-05-11 09:30:00,93.78,93.94,93.03,93.05,164400.0,71.3686,71.4904,70.7979,70.8131,164400.0
2011-05-11 09:35:00,93.05,93.42,93.0,93.25,67600.0,70.8131,71.0947,70.775,70.9653,67600.0
2011-05-11 09:40:00,93.3,93.34,93.05,93.14,72500.0,71.0034,71.0338,70.8131,70.8816,72500.0
2011-05-11 09:45:00,93.1,93.22,93.0,93.05,78000.0,70.8512,70.9425,70.775,70.8131,78000.0
2011-05-11 09:50:00,93.03,93.09,92.76,92.78,114000.0,70.7979,70.8435,70.5924,70.6076,114000.0
2011-05-11 09:55:00,92.78,92.79,92.58,92.75,107100.0,70.6076,70.6152,70.4554,70.5848,107100.0
2011-05-11 10:00:00,92.76,92.78,92.25,92.3,161600.0,70.5924,70.6076,70.2043,70.2423,161600.0
2011-05-11 10:05:00,92.28,92.44,92.13,92.13,139200.0,70.2271,70.3489,70.113,70.113,139200.0
2011-05-11 10:10:00,92.12,92.13,92.07,92.1,173100.0,70.1053,70.113,70.0673,70.0901,173100.0
2011-05-11 10:15:00,92.09,92.19,91.92,91.98,184200.0,70.0825,70.1586,69.9531,69.9988,184200.0
2011-05-11 10:20:00,92.0,92.1,91.95,92.01,71800.0,70.014,70.0901,69.976,70.0216,71800.0
2011-05-11 10:25:00,92.01,92.08,91.81,92.06,106700.0,70.0216,70.0749,69.8694,70.0597,106700.0
2011-05-11 10:30:00,92.05,92.06,91.48,91.53,160600.0,70.0521,70.0597,69.6183,69.6563,160600.0
2011-05-11 10:35:00,91.5,91.53,91.05,91.1,224700.0,69.6335,69.6563,69.2911,69.3291,224700.0
2011-05-11 10:40:00,91.08,91.43,91.05,91.42,179700.0,69.3139,69.5802,69.2911,69.5726,179700.0
2011-05-11 10:45:00,91.4,91.63,91.4,91.53,148100.0,69.5574,69.7324,69.5574,69.6563,148100.0
2011-05-11 10:50:00,91.55,91.66,91.43,91.57,87200.0,69.6716,69.7553,69.5802,69.6868,87200.0
2011-05-11 10:55:00,91.59,91.87,91.59,91.69,65300.0,69.702,69.9151,69.702,69.7781,65300.0
2011-05-11 11:00:00,91.7,91.92,91.69,91.76,78100.0,69.7857,69.9531,69.7781,69.8314,78100.0
2011-05-11 11:05:00,91.77,91.82,91.65,91.73,42500.0,69.839,69.877,69.7477,69.8086,42500.0
2011-05-11 11:10:00,91.73,91.96,91.71,91.92,64500.0,69.8086,69.9836,69.7933,69.9531,64500.0
2011-05-11 11:15:00,91.93,92.13,91.87,92.11,47200.0,69.9608,70.113,69.9151,70.0977,47200.0
2011-05-11 11:20:00,92.13,92.19,92.07,92.18,37800.0,70.113,70.1586,70.0673,70.151,37800.0
2011-05-11 11:25:00,92.19,92.33,92.15,92.18,55200.0,70.1586,70.2652,70.1282,70.151,55200.0
2011-05-11 11:30:00,92.16,92.29,92.09,92.09,37100.0,70.1358,70.2347,70.0825,70.0825,37100.0
2011-05-11 11:35:00,92.12,92.21,92.03,92.05,26200.0,70.1053,70.1738,70.0369,70.0521,26200.0
2011-05-11 11:40:00,92.05,92.06,91.94,91.98,20800.0,70.0521,70.0597,69.9684,69.9988,20800.0
2011-05-11 11:45:00,91.98,92.05,91.87,91.91,32700.0,69.9988,70.0521,69.9151,69.9455,32700.0
2011-05-11 11:50:00,91.88,91.98,91.78,91.84,19400.0,69.9227,69.9988,69.8466,69.8923,19400.0
2011-05-11 11:55:00,91.86,91.9,91.64,91.72,37900.0,69.9075,69.9379,69.7401,69.8009,37900.0
2011-05-11 12:00:00,91.73,91.75,91.49,91.5,50500.0,69.8086,69.8238,69.6259,69.6335,50500.0
2011-05-11 12:05:00,91.51,91.51,91.35,91.42,64400.0,69.6411,69.6411,69.5194,69.5726,64400.0
2011-05-11 12:10:00,91.41,91.41,91.2,91.2,72900.0,69.565,69.565,69.4052,69.4052,72900.0
2011-05-11 12:15:00,91.2,91.3,90.86,91.26,176800.0,69.4052,69.4813,69.1465,69.4509,176800.0
2011-05-11 12:20:00,91.25,91.41,91.1,91.18,55900.0,69.4433,69.565,69.3291,69.39,55900.0
2011-05-11 12:25:00,91.17,91.21,91.11,91.14,68500.0,69.3824,69.4128,69.3367,69.3595,68500.0
2011-05-11 12:30:00,91.14,91.21,91.1,91.2,63400.0,69.3595,69.4128,69.3291,69.4052,63400.0
2011-05-11 12:35:00,91.19,91.31,91.15,91.17,114400.0,69.3976,69.4889,69.3672,69.3824,114400.0
2011-05-11 12:40:00,91.17,91.24,91.11,91.15,83600.0,69.3824,69.4357,69.3367,69.3672,83600.0
2011-05-11 12:45:00,91.15,91.17,91.01,91.07,89000.0,69.3672,69.3824,69.2606,69.3063,89000.0
2011-05-11 12:50:00,91.07,91.2,91.04,91.17,29600.0,69.3063,69.4052,69.2834,69.3824,29600.0
2011-05-11 12:55:00,91.18,91.24,91.07,91.22,51200.0,69.39,69.4357,69.3063,69.4204,51200.0
2011-05-11 13:00:00,91.2,91.29,91.11,91.29,73900.0,69.4052,69.4737,69.3367,69.4737,73900.0
2011-05-11 13:05:00,91.29,91.38,91.25,91.28,52900.0,69.4737,69.5422,69.4433,69.4661,52900.0
2011-05-11 13:10:00,91.27,91.31,91.14,91.28,36200.0,69.4585,69.4889,69.3595,69.4661,36200.0
2011-05-11 13:15:00,91.27,91.3,91.19,91.26,50300.0,69.4585,69.4813,69.3976,69.4509,50300.0
2011-05-11 13:20:00,91.26,91.31,91.24,91.29,40800.0,69.4509,69.4889,69.4357,69.4737,40800.0
2011-05-11 13:25:00,91.29,91.3,91.22,91.26,43600.0,69.4737,69.4813,69.4204,69.4509,43600.0
2011-05-11 13:30:00,91.27,91.29,91.07,91.1,41000.0,69.4585,69.4737,69.3063,69.3291,41000.0
2011-05-11 13:35:00,91.07,91.24,90.91,91.19,107800.0,69.3063,69.4357,69.1845,69.3976,107800.0
2011-05-11 13:40:00,91.2,91.28,91.03,91.22,57700.0,69.4052,69.4661,69.2758,69.4204,57700.0
2011-05-11 13:45:00,91.22,91.29,91.13,91.24,67100.0,69.4204,69.4737,69.3519,69.4357,67100.0
2011-05-11 13:50:00,91.25,91.28,91.16,91.2,42500.0,69.4433,69.4661,69.3748,69.4052,42500.0
2011-05-11 13:55:00,91.22,91.27,91.06,91.12,34700.0,69.4204,69.4585,69.2987,69.3443,34700.0
2011-05-11 14:00:00,91.12,91.24,91.04,91.07,56100.0,69.3443,69.4357,69.2834,69.3063,56100.0
2011-05-11 14:05:00,91.07,91.12,91.0,91.03,73800.0,69.3063,69.3443,69.253,69.2758,73800.0
2011-05-11 14:10:00,91.02,91.13,91.0,91.02,64600.0,69.2682,69.3519,69.253,69.2682,64600.0
2011-05-11 14:15:00,91.02,91.09,90.92,90.94,75100.0,69.2682,69.3215,69.1921,69.2073,75100.0
2011-05-11 14:20:00,90.93,90.96,90.86,90.87,64600.0,69.1997,69.2226,69.1465,69.1541,64600.0
2011-05-11 14:25:00,90.86,90.91,90.81,90.87,59000.0,69.1465,69.1845,69.1084,69.1541,59000.0
2011-05-11 14:30:00,90.87,91.07,90.87,91.02,64200.0,69.1541,69.3063,69.1541,69.2682,64200.0
2011-05-11 14:35:00,91.04,91.3,91.02,91.28,63700.0,69.2834,69.4813,69.2682,69.4661,63700.0
2011-05-11 14:40:00,91.29,91.32,91.17,91.18,67000.0,69.4737,69.4965,69.3824,69.39,67000.0
2011-05-11 14:45:00,91.18,91.27,91.15,91.15,52700.0,69.39,69.4585,69.3672,69.3672,52700.0
2011-05-11 14:50:00,91.16,91.25,91.1,91.21,50100.0,69.3748,69.4433,69.3291,69.4128,50100.0
2011-05-11 14:55:00,91.2,91.29,91.18,91.19,46900.0,69.4052,69.4737,69.39,69.3976,46900.0
2011-05-11 15:00:00,91.18,91.22,91.13,91.16,51200.0,69.39,69.4204,69.3519,69.3748,51200.0
2011-05-11 15:05:00,91.18,91.2,91.12,91.12,51200.0,69.39,69.4052,69.3443,69.3443,51200.0
2011-05-11 15:10:00,91.12,91.24,91.07,91.23,54800.0,69.3443,69.4357,69.3063,69.428,54800.0
2011-05-11 15:15:00,91.24,91.29,91.14,91.23,74000.0,69.4357,69.4737,69.3595,69.428,74000.0
2011-05-11 15:20:00,91.23,91.45,91.18,91.43,89900.0,69.428,69.5955,69.39,69.5802,89900.0
2011-05-11 15:25:00,91.43,91.45,91.31,91.32,54300.0,69.5802,69.5955,69.4889,69.4965,54300.0
2011-05-11 15:30:00,91.32,91.36,91.2,91.22,72200.0,69.4965,69.527,69.4052,69.4204,72200.0
2011-05-11 15:35:00,91.22,91.23,91.06,91.12,93300.0,69.4204,69.428,69.2987,69.3443,93300.0
2011-05-11 15:40:00,91.13,91.24,91.1,91.15,91300.0,69.3519,69.4357,69.3291,69.3672,91300.0
2011-05-11 15:45:00,91.14,91.24,91.09,91.23,157700.0,69.3595,69.4357,69.3215,69.428,157700.0
2011-05-11 15:50:00,91.22,91.36,91.2,91.32,109100.0,69.4204,69.527,69.4052,69.4965,109100.0
2011-05-11 15:55:00,91.32,91.47,91.3,91.34,247200.0,69.4965,69.6107,69.4813,69.5118,247200.0
2011-05-12 09:30:00,90.81,91.0,89.91,90.06,278300.0,69.1084,69.253,68.4235,68.5376,278300.0
2011-05-12 09:35:00,90.0,90.41,89.98,90.1,114900.0,68.492,68.804,68.4768,68.5681,114900.0
2011-05-12 09:40:00,90.12,90.12,89.54,89.61,145800.0,68.5833,68.5833,68.1419,68.1952,145800.0
2011-05-12 09:45:00,89.6,89.82,89.29,89.33,188200.0,68.1876,68.355,67.9517,67.9821,188200.0
2011-05-12 09:50:00,89.34,89.6,89.3,89.53,246500.0,67.9897,68.1876,67.9593,68.1343,246500.0
2011-05-12 09:55:00,89.52,89.54,89.3,89.47,100700.0,68.1267,68.1419,67.9593,68.0886,100700.0
2011-05-12 10:00:00,89.48,89.68,89.1,89.2,149400.0,68.0963,68.2485,67.8071,67.8832,149400.0
2011-05-12 10:05:00,89.2,89.78,89.13,89.78,97600.0,67.8832,68.3246,67.8299,68.3246,97600.0
2011-05-12 10:10:00,89.76,89.9,89.6,89.87,80900.0,68.3093,68.4159,68.1876,68.3931,80900.0
2011-05-12 10:15:00,89.88,89.97,89.71,89.75,67900.0,68.4007,68.4692,68.2713,68.3017,67900.0
2011-05-12 10:20:00,89.77,89.94,89.65,89.88,50400.0,68.3169,68.4463,68.2256,68.4007,50400.0
2011-05-12 10:25:00,89.89,90.05,89.82,90.05,39200.0,68.4083,68.53,68.355,68.53,39200.0
2011-05-12 10:30:00,90.04,90.13,89.79,89.94,85600.0,68.5224,68.5909,68.3322,68.4463,85600.0
2011-05-12 10:35:00,89.97,90.1,89.91,90.1,41700.0,68.4692,68.5681,68.4235,68.5681,41700.0
2011-05-12 10:40:00,90.1,90.12,89.85,89.87,49000.0,68.5681,68.5833,68.3778,68.3931,49000.0
2011-05-12 10:45:00,89.86,89.94,89.75,89.93,43300.0,68.3854,68.4463,68.3017,68.4387,43300.0
2011-05-12 10:50:00,89.93,89.98,89.54,89.67,46000.0,68.4387,68.4768,68.1419,68.2408,46000.0
2011-05-12 10:55:00,89.67,89.98,89.67,89.8,34200.0,68.2408,68.4768,68.2408,68.3398,34200.0
2011-05-12 11:00:00,89.78,89.89,89.56,89.86,48100.0,68.3246,68.4083,68.1571,68.3854,48100.0
2011-05-12 11:05:00,89.86,89.87,89.63,89.66,58900.0,68.3854,68.3931,68.2104,68.2332,58900.0
2011-05-12 11:10:00,89.64,89.95,89.61,89.94,47100.0,68.218,68.4539,68.1952,68.4463,47100.0
2011-05-12 11:15:00,89.95,89.99,89.82,89.88,26900.0,68.4539,68.4844,68.355,68.4007,26900.0
2011-05-12 11:20:00,89.89,90.1,89.87,90.04,42200.0,68.4083,68.5681,68.3931,68.5224,42200.0
2011-05-12 11:25:00,90.02,90.2,89.97,90.1,57600.0,68.5072,68.6442,68.4692,68.5681,57600.0
2011-05-12 11:30:00,90.11,90.35,90.11,90.26,50700.0,68.5757,68.7583,68.5757,68.6898,50700.0
2011-05-12 11:35:00,90.27,90.37,90.25,90.37,47100.0,68.6975,68.7736,68.6822,68.7736,47100.0
2011-05-12 11:40:00,90.37,90.42,90.25,90.25,70900.0,68.7736,68.8116,68.6822,68.6822,70900.0
2011-05-12 11:45:00,90.25,90.35,90.07,90.35,59900.0,68.6822,68.7583,68.5453,68.7583,59900.0
2011-05-12 11:50:00,90.36,90.48,90.3,90.37,30800.0,68.766,68.8573,68.7203,68.7736,30800.0
2011-05-12 11:55:00,90.36,90.38,90.15,90.22,37200.0,68.766,68.7812,68.6061,68.6594,37200.0
2011-05-12 12:00:00,90.21,90.48,90.21,90.36,104600.0,68.6518,68.8573,68.6518,68.766,104600.0
2011-05-12 12:05:00,90.35,90.35,90.22,90.25,17400.0,68.7583,68.7583,68.6594,68.6822,17400.0
2011-05-12 12:10:00,90.24,90.25,90.13,90.19,14700.0,68.6746,68.6822,68.5909,68.6366,14700.0
2011-05-12 12:15:00,90.2,90.29,90.2,90.28,26200.0,68.6442,68.7127,68.6442,68.7051,26200.0
2011-05-12 12:20:00,90.29,90.46,90.26,90.45,18700.0,68.7127,68.8421,68.6898,68.8344,18700.0
2011-05-12 12:25:00,90.46,90.53,90.39,90.53,14700.0,68.8421,68.8953,68.7888,68.8953,14700.0
2011-05-12 12:30:00,90.53,90.6,90.47,90.54,22400.0,68.8953,68.9486,68.8497,68.9029,22400.0
2011-05-12 12:35:00,90.52,90.57,90.45,90.53,16600.0,68.8877,68.9258,68.8344,68.8953,16600.0
2011-05-12 12:40:00,90.53,90.53,90.31,90.33,20900.0,68.8953,68.8953,68.7279,68.7431,20900.0
2011-05-12 12:45:00,90.34,90.44,90.33,90.38,20800.0,68.7507,68.8268,68.7431,68.7812,20800.0
2011-05-12 12:50:00,90.38,90.45,90.34,90.4,15500.0,68.7812,68.8344,68.7507,68.7964,15500.0
2011-05-12 12:55:00,90.39,90.58,90.37,90.54,21600.0,68.7888,68.9334,68.7736,68.9029,21600.0
2011-05-12 13:00:00,90.59,90.94,90.54,90.94,50600.0,68.941,69.2073,68.9029,69.2073,50600.0
2011-05-12 13:05:00,90.94,90.98,90.76,90.82,36700.0,69.2073,69.2378,69.0704,69.116,36700.0
2011-05-12 13:10:00,90.8,90.9,90.69,90.89,27900.0,69.1008,69.1769,69.0171,69.1693,27900.0
2011-05-12 13:15:00,90.92,91.06,90.85,90.93,38500.0,69.1921,69.2987,69.1389,69.1997,38500.0
2011-05-12 13:20:00,90.94,91.05,90.86,90.91,29600.0,69.2073,69.2911,69.1465,69.1845,29600.0
2011-05-12 13:25:00,90.91,90.94,90.78,90.81,44400.0,69.1845,69.2073,69.0856,69.1084,44400.0
2011-05-12 13:30:00,90.82,90.84,90.67,90.7,18300.0,69.116,69.1312,69.0019,69.0247,18300.0
2011-05-12 13:35:00,90.72,90.94,90.69,90.87,41100.0,69.0399,69.2073,69.0171,69.1541,41100.0
2011-05-12 13:40:00,90.88,90.9,90.59,90.65,33400.0,69.1617,69.1769,68.941,68.9866,33400.0
2011-05-12 13:45:00,90.63,90.65,90.54,90.55,18900.0,68.9714,68.9866,68.9029,68.9105,18900.0
2011-05-12 13:50:00,90.55,90.8,90.55,90.76,45100.0,68.9105,69.1008,68.9105,69.0704,45100.0
2011-05-12 13:55:00,90.73,90.77,90.6,90.68,18400.0,69.0475,69.078,68.9486,69.0095,18400.0
2011-05-12 14:00:00,90.7,90.88,90.67,90.86,31300.0,69.0247,69.1617,69.0019,69.1465,31300.0
2011-05-12 14:05:00,90.88,91.18,90.86,91.05,56500.0,69.1617,69.39,69.1465,69.2911,56500.0
2011-05-12 14:10:00,91.06,91.14,90.91,90.96,26800.0,69.2987,69.3595,69.1845,69.2226,26800.0
2011-05-12 14:15:00,90.95,90.96,90.8,90.85,33500.0,69.215,69.2226,69.1008,69.1389,33500.0
2011-05-12 14:20:00,90.85,90.85,90.7,90.73,33900.0,69.1389,69.1389,69.0247,69.0475,33900.0
2011-05-12 14:25:00,90.73,90.76,90.67,90.7,23500.0,69.0475,69.0704,69.0019,69.0247,23500.0
2011-05-12 14:30:00,90.7,90.75,90.61,90.74,22400.0,69.0247,69.0627,68.9562,69.0551,22400.0
2011-05-12 14:35:00,90.72,90.84,90.68,90.81,18600.0,69.0399,69.1312,69.0095,69.1084,18600.0
2011-05-12 14:40:00,90.79,90.8,90.66,90.72,23200.0,69.0932,69.1008,68.9943,69.0399,23200.0
2011-05-12 14:45:00,90.72,90.82,90.69,90.71,19800.0,69.0399,69.116,69.0171,69.0323,19800.0
2011-05-12 14:50:00,90.7,90.72,90.53,90.57,40600.0,69.0247,69.0399,68.8953,68.9258,40600.0
2011-05-12 14:55:00,90.58,90.62,90.53,90.55,47800.0,68.9334,68.9638,68.8953,68.9105,47800.0
2011-05-12 15:00:00,90.54,90.58,90.42,90.47,57700.0,68.9029,68.9334,68.8116,68.8497,57700.0
2011-05-12 15:05:00,90.49,90.69,90.45,90.61,60400.0,68.8649,69.0171,68.8344,68.9562,60400.0
2011-05-12 15:10:00,90.62,90.64,90.3,90.33,67200.0,68.9638,68.979,68.7203,68.7431,67200.0
2011-05-12 15:15:00,90.33,90.48,90.32,90.37,44500.0,68.7431,68.8573,68.7355,68.7736,44500.0
2011-05-12 15:20:00,90.36,90.45,90.28,90.33,41200.0,68.766,68.8344,68.7051,68.7431,41200.0
2011-05-12 15:25:00,90.35,90.38,90.24,90.32,47300.0,68.7583,68.7812,68.6746,68.7355,47300.0
2011-05-12 15:30:00,90.31,90.32,90.21,90.24,56700.0,68.7279,68.7355,68.6518,68.6746,56700.0
2011-05-12 15:35:00,90.24,90.25,90.1,90.2,79500.0,68.6746,68.6822,68.5681,68.6442,79500.0
2011-05-12 15:40:00,90.23,90.32,90.19,90.26,83000.0,68.667,68.7355,68.6366,68.6898,83000.0
2011-05-12 15:45:00,90.28,90.37,90.24,90.31,112500.0,68.7051,68.7736,68.6746,68.7279,112500.0
2011-05-12 15:50:00,90.3,90.4,90.28,90.36,95000.0,68.7203,68.7964,68.7051,68.766,95000.0
2011-05-12 15:55:00,90.35,90.38,90.24,90.33,181900.0,68.7583,68.7812,68.6746,68.7431,181900.0
2011-05-13 09:30:00,90.28,90.59,90.01,90.25,165700.0,68.7051,68.941,68.4996,68.6822,165700.0
2011-05-13 09:35:00,90.27,90.27,89.57,89.74,92500.0,68.6975,68.6975,68.1647,68.2941,92500.0
2011-05-13 09:40:00,89.71,89.84,89.46,89.47,93600.0,68.2713,68.3702,68.081,68.0886,93600.0
2011-05-13 09:45:00,89.47,89.55,89.2,89.31,132900.0,68.0886,68.1495,67.8832,67.9669,132900.0
2011-05-13 09:50:00,89.29,89.31,88.98,89.08,184500.0,67.9517,67.9669,67.7157,67.7918,184500.0
2011-05-13 09:55:00,89.14,89.34,88.88,88.99,141500.0,67.8375,67.9897,67.6396,67.7234,141500.0
2011-05-13 10:00:00,88.99,89.22,88.88,89.04,82900.0,67.7234,67.8984,67.6396,67.7614,82900.0
2011-05-13 10:05:00,89.02,89.13,88.87,88.91,67300.0,67.7462,67.8299,67.632,67.6625,67300.0
2011-05-13 10:10:00,88.93,89.4,88.91,89.35,111300.0,67.6777,68.0354,67.6625,67.9973,111300.0
2011-05-13 10:15:00,89.33,89.52,89.32,89.45,60100.0,67.9821,68.1267,67.9745,68.0734,60100.0
2011-05-13 10:20:00,89.48,89.55,89.29,89.35,88800.0,68.0963,68.1495,67.9517,67.9973,88800.0
2011-05-13 10:25:00,89.36,89.36,89.03,89.28,69000.0,68.0049,68.0049,67.7538,67.944,69000.0
2011-05-13 10:30:00,89.24,89.59,89.21,89.59,57800.0,67.9136,68.18,67.8908,68.18,57800.0
2011-05-13 10:35:00,89.58,89.74,89.45,89.74,106700.0,68.1724,68.2941,68.0734,68.2941,106700.0
2011-05-13 10:40:00,89.74,89.89,89.62,89.67,87500.0,68.2941,68.4083,68.2028,68.2408,87500.0
2011-05-13 10:45:00,89.64,89.88,89.59,89.84,99100.0,68.218,68.4007,68.18,68.3702,99100.0
2011-05-13 10:50:00,89.83,90.07,89.75,89.96,103200.0,68.3626,68.5453,68.3017,68.4615,103200.0
2011-05-13 10:55:00,89.96,89.98,89.73,89.84,61000.0,68.4615,68.4768,68.2865,68.3702,61000.0
2011-05-13 11:00:00,89.83,89.86,89.5,89.56,88500.0,68.3626,68.3854,68.1115,68.1571,88500.0
2011-05-13 11:05:00,89.53,89.75,89.4,89.46,62500.0,68.1343,68.3017,68.0354,68.081,62500.0
2011-05-13 11:10:00,89.49,89.56,89.35,89.46,42200.0,68.1039,68.1571,67.9973,68.081,42200.0
2011-05-13 11:15:00,89.45,89.54,89.37,89.4,82000.0,68.0734,68.1419,68.0125,68.0354,82000.0
2011-05-13 11:20:00,89.41,89.44,89.13,89.15,77100.0,68.043,68.0658,67.8299,67.8451,77100.0
2011-05-13 11:25:00,89.12,89.32,89.07,89.25,36400.0,67.8223,67.9745,67.7842,67.9212,36400.0
2011-05-13 11:30:00,89.24,89.39,89.21,89.32,46200.0,67.9136,68.0278,67.8908,67.9745,46200.0
2011-05-13 11:35:00,89.32,89.46,89.32,89.37,21000.0,67.9745,68.081,67.9745,68.0125,21000.0
2011-05-13 11:40:00,89.38,89.47,89.19,89.28,24800.0,68.0201,68.0886,67.8756,67.944,24800.0
2011-05-13 11:45:00,89.29,89.29,89.16,89.23,38000.0,67.9517,67.9517,67.8527,67.906,38000.0
2011-05-13 11:50:00,89.23,89.39,89.22,89.26,25800.0,67.906,68.0278,67.8984,67.9288,25800.0
2011-05-13 11:55:00,89.28,89.33,89.0,89.05,62800.0,67.944,67.9821,67.731,67.769,62800.0
2011-05-13 12:00:00,89.03,89.06,88.45,88.75,167800.0,67.7538,67.7766,67.3124,67.5407,167800.0
2011-05-13 12:05:00,88.74,88.74,88.37,88.39,108000.0,67.5331,67.5331,67.2515,67.2667,108000.0
2011-05-13 12:10:00,88.39,88.53,88.18,88.18,120800.0,67.2667,67.3733,67.1069,67.1069,120800.0
2011-05-13 12:15:00,88.17,88.18,88.05,88.11,132700.0,67.0993,67.1069,67.008,67.0537,132700.0
2011-05-13 12:20:00,88.11,88.22,87.95,87.95,155300.0,67.0537,67.1374,66.9319,66.9319,155300.0
2011-05-13 12:25:00,87.94,88.01,87.66,87.97,152900.0,66.9243,66.9775,66.7112,66.9471,152900.0
2011-05-13 12:30:00,87.98,88.04,87.85,87.95,88000.0,66.9547,67.0004,66.8558,66.9319,88000.0
2011-05-13 12:35:00,87.95,88.13,87.94,88.07,88200.0,66.9319,67.0689,66.9243,67.0232,88200.0
2011-05-13 12:40:00,88.06,88.08,87.93,88.0,80700.0,67.0156,67.0308,66.9167,66.9699,80700.0
2011-05-13 12:45:00,88.0,88.12,87.92,88.02,77000.0,66.9699,67.0613,66.9091,66.9852,77000.0
2011-05-13 12:50:00,88.02,88.06,87.91,87.99,60200.0,66.9852,67.0156,66.9014,66.9623,60200.0
2011-05-13 12:55:00,88.0,88.03,87.82,87.9,49400.0,66.9699,66.9928,66.833,66.8938,49400.0
2011-05-13 13:00:00,87.93,88.06,87.84,87.93,62300.0,66.9167,67.0156,66.8482,66.9167,62300.0
2011-05-13 13:05:00,87.88,87.96,87.8,87.88,115900.0,66.8786,66.9395,66.8177,66.8786,115900.0
2011-05-13 13:10:00,87.88,87.98,87.81,87.89,54700.0,66.8786,66.9547,66.8253,66.8862,54700.0
2011-05-13 13:15:00,87.89,87.96,87.84,87.96,43100.0,66.8862,66.9395,66.8482,66.9395,43100.0
2011-05-13 13:20:00,87.97,88.12,87.96,88.09,45800.0,66.9471,67.0613,66.9395,67.0384,45800.0
2011-05-13 13:25:00,88.1,88.15,87.92,87.95,40500.0,67.046,67.0841,66.9091,66.9319,40500.0
2011-05-13 13:30:00,87.99,88.07,87.92,88.05,111300.0,66.9623,67.0232,66.9091,67.008,111300.0
2011-05-13 13:35:00,88.06,88.1,87.95,87.99,49300.0,67.0156,67.046,66.9319,66.9623,49300.0
2011-05-13 13:40:00,88.0,88.01,87.94,88.01,53800.0,66.9699,66.9775,66.9243,66.9775,53800.0
2011-05-13 13:45:00,87.99,88.07,87.99,88.01,53000.0,66.9623,67.0232,66.9623,66.9775,53000.0
2011-05-13 13:50:00,88.01,88.04,87.76,87.76,70700.0,66.9775,67.0004,66.7873,66.7873,70700.0
2011-05-13 13:55:00,87.76,87.88,87.75,87.82,40200.0,66.7873,66.8786,66.7797,66.833,40200.0
2011-05-13 14:00:00,87.82,88.0,87.82,87.99,40800.0,66.833,66.9699,66.833,66.9623,40800.0
2011-05-13 14:05:00,87.99,88.04,87.94,87.96,54500.0,66.9623,67.0004,66.9243,66.9395,54500.0
2011-05-13 14:10:00,87.97,88.06,87.95,88.01,53300.0,66.9471,67.0156,66.9319,66.9775,53300.0
2011-05-13 14:15:00,88.01,88.01,87.88,87.93,70600.0,66.9775,66.9775,66.8786,66.9167,70600.0
2011-05-13 14:20:00,87.94,88.06,87.94,88.05,77700.0,66.9243,67.0156,66.9243,67.008,77700.0
2011-05-13 14:25:00,88.06,88.2,88.06,88.2,61700.0,67.0156,67.1221,67.0156,67.1221,61700.0
2011-05-13 14:30:00,88.21,88.38,88.2,88.35,69200.0,67.1298,67.2591,67.1221,67.2363,69200.0
2011-05-13 14:35:00,88.37,88.5,88.3,88.5,73300.0,67.2515,67.3504,67.1982,67.3504,73300.0
2011-05-13 14:40:00,88.5,88.52,88.34,88.35,62300.0,67.3504,67.3657,67.2287,67.2363,62300.0
2011-05-13 14:45:00,88.35,88.47,88.31,88.45,85100.0,67.2363,67.3276,67.2059,67.3124,85100.0
2011-05-13 14:50:00,88.44,88.5,88.39,88.48,45600.0,67.3048,67.3504,67.2667,67.3352,45600.0
2011-05-13 14:55:00,88.48,88.48,88.12,88.13,66500.0,67.3352,67.3352,67.0613,67.0689,66500.0
2011-05-13 15:00:00,88.15,88.26,88.1,88.18,63800.0,67.0841,67.1678,67.046,67.1069,63800.0
2011-05-13 15:05:00,88.18,88.26,88.18,88.26,37800.0,67.1069,67.1678,67.1069,67.1678,37800.0
2011-05-13 15:10:00,88.27,88.38,88.23,88.27,39600.0,67.1754,67.2591,67.145,67.1754,39600.0
2011-05-13 15:15:00,88.26,88.26,88.1,88.13,60600.0,67.1678,67.1678,67.046,67.0689,60600.0
2011-05-13 15:20:00,88.13,88.16,88.06,88.11,60500.0,67.0689,67.0917,67.0156,67.0537,60500.0
2011-05-13 15:25:00,88.11,88.12,87.98,88.0,82700.0,67.0537,67.0613,66.9547,66.9699,82700.0
2011-05-13 15:30:00,88.01,88.09,87.99,88.01,77600.0,66.9775,67.0384,66.9623,66.9775,77600.0
2011-05-13 15:35:00,88.0,88.05,87.95,87.96,126900.0,66.9699,67.008,66.9319,66.9395,126900.0
2011-05-13 15:40:00,87.96,88.0,87.83,87.89,120200.0,66.9395,66.9699,66.8406,66.8862,120200.0
2011-05-13 15:45:00,87.89,87.9,87.71,87.72,166600.0,66.8862,66.8938,66.7492,66.7569,166600.0
2011-05-13 15:50:00,87.73,87.74,87.57,87.68,248900.0,66.7645,66.7721,66.6427,66.7264,248900.0
2011-05-13 15:55:00,87.68,87.74,87.66,87.74,214100.0,66.7264,66.7721,66.7112,66.7721,214100.0
2011-05-16 09:30:00,87.33,87.42,86.63,86.89,275700.0,66.4601,66.5285,65.9273,66.1252,275700.0
2011-05-16 09:35:00,86.88,87.16,86.79,87.13,149900.0,66.1176,66.3307,66.0491,66.3078,149900.0
2011-05-16 09:40:00,87.14,87.42,87.12,87.41,117500.0,66.3155,66.5285,66.3002,66.5209,117500.0
2011-05-16 09:45:00,87.42,87.47,87.25,87.3,98900.0,66.5285,66.5666,66.3992,66.4372,98900.0
2011-05-16 09:50:00,87.35,87.72,87.32,87.63,117400.0,66.4753,66.7569,66.4524,66.6884,117400.0
2011-05-16 09:55:00,87.62,87.68,87.18,87.33,97000.0,66.6808,66.7264,66.3459,66.4601,97000.0
2011-05-16 10:00:00,87.31,87.64,87.22,87.62,119200.0,66.4448,66.696,66.3763,66.6808,119200.0
2011-05-16 10:05:00,87.63,87.81,87.58,87.68,88200.0,66.6884,66.8253,66.6503,66.7264,88200.0
2011-05-16 10:10:00,87.68,87.83,87.68,87.8,90600.0,66.7264,66.8406,66.7264,66.8177,90600.0
2011-05-16 10:15:00,87.8,88.06,87.78,88.04,71900.0,66.8177,67.0156,66.8025,67.0004,71900.0
2011-05-16 10:20:00,88.04,88.1,87.88,87.89,76900.0,67.0004,67.046,66.8786,66.8862,76900.0
2011-05-16 10:25:00,87.9,88.16,87.9,88.0,57300.0,66.8938,67.0917,66.8938,66.9699,57300.0
2011-05-16 10:30:00,88.01,88.18,88.0,88.16,30900.0,66.9775,67.1069,66.9699,67.0917,30900.0
2011-05-16 10:35:00,88.16,88.41,88.16,88.37,44800.0,67.0917,67.282,67.0917,67.2515,44800.0
2011-05-16 10:40:00,88.37,88.74,88.33,88.6,73000.0,67.2515,67.5331,67.2211,67.4266,73000.0
2011-05-16 10:45:00,88.59,88.7,88.54,88.69,70100.0,67.4189,67.5027,67.3809,67.495,70100.0
2011-05-16 10:50:00,88.7,89.07,88.66,89.02,97200.0,67.5027,67.7842,67.4722,67.7462,97200.0
2011-05-16 10:55:00,89.01,89.15,88.81,89.14,87500.0,67.7386,67.8451,67.5864,67.8375,87500.0
2011-05-16 11:00:00,89.13,89.23,88.99,89.22,89700.0,67.8299,67.906,67.7234,67.8984,89700.0
2011-05-16 11:05:00,89.22,89.33,88.98,89.02,67600.0,67.8984,67.9821,67.7157,67.7462,67600.0
2011-05-16 11:10:00,89.02,89.19,89.0,89.14,88400.0,67.7462,67.8756,67.731,67.8375,88400.0
2011-05-16 11:15:00,89.14,89.45,89.14,89.29,62700.0,67.8375,68.0734,67.8375,67.9517,62700.0
2011-05-16 11:20:00,89.28,89.34,89.07,89.1,29800.0,67.944,67.9897,67.7842,67.8071,29800.0
2011-05-16 11:25:00,89.12,89.23,89.08,89.15,46100.0,67.8223,67.906,67.7918,67.8451,46100.0
2011-05-16 11:30:00,89.15,89.26,89.11,89.18,37000.0,67.8451,67.9288,67.8147,67.8679,37000.0
2011-05-16 11:35:00,89.17,89.24,89.13,89.23,34000.0,67.8603,67.9136,67.8299,67.906,34000.0
2011-05-16 11:40:00,89.23,89.23,89.1,89.12,34900.0,67.906,67.906,67.8071,67.8223,34900.0
2011-05-16 11:45:00,89.11,89.11,88.73,88.9,76900.0,67.8147,67.8147,67.5255,67.6549,76900.0
2011-05-16 11:50:00,88.9,89.12,88.9,88.94,63400.0,67.6549,67.8223,67.6549,67.6853,63400.0
2011-05-16 11:55:00,88.93,89.2,88.93,89.18,39100.0,67.6777,67.8832,67.6777,67.8679,39100.0
2011-05-16 12:00:00,89.17,89.21,88.96,89.03,38200.0,67.8603,67.8908,67.7005,67.7538,38200.0
2011-05-16 12:05:00,89.03,89.03,88.8,88.88,34300.0,67.7538,67.7538,67.5788,67.6396,34300.0
2011-05-16 12:10:00,88.88,88.9,88.78,88.86,33400.0,67.6396,67.6549,67.5635,67.6244,33400.0
2011-05-16 12:15:00,88.85,89.07,88.8,89.02,31700.0,67.6168,67.7842,67.5788,67.7462,31700.0
2011-05-16 12:20:00,89.02,89.03,88.92,88.92,21000.0,67.7462,67.7538,67.6701,67.6701,21000.0
2011-05-16 12:25:00,88.92,89.0,88.9,88.9,20100.0,67.6701,67.731,67.6549,67.6549,20100.0
2011-05-16 12:30:00,88.91,89.03,88.89,88.89,59000.0,67.6625,67.7538,67.6472,67.6472,59000.0
2011-05-16 12:35:00,88.89,89.06,88.8,89.05,27700.0,67.6472,67.7766,67.5788,67.769,27700.0
2011-05-16 12:40:00,89.03,89.15,88.98,88.98,30700.0,67.7538,67.8451,67.7157,67.7157,30700.0
2011-05-16 12:45:00,88.98,89.04,88.9,88.94,21600.0,67.7157,67.7614,67.6549,67.6853,21600.0
2011-05-16 12:50:00,88.93,88.94,88.66,88.69,39900.0,67.6777,67.6853,67.4722,67.495,39900.0
2011-05-16 12:55:00,88.69,88.69,88.5,88.57,69900.0,67.495,67.495,67.3504,67.4037,69900.0
2011-05-16 13:00:00,88.56,88.66,88.51,88.55,109800.0,67.3961,67.4722,67.3581,67.3885,109800.0
2011-05-16 13:05:00,88.58,88.62,88.5,88.56,34500.0,67.4113,67.4418,67.3504,67.3961,34500.0
2011-05-16 13:10:00,88.56,88.62,88.46,88.58,33100.0,67.3961,67.4418,67.32,67.4113,33100.0
2011-05-16 13:15:00,88.57,88.7,88.4,88.67,24300.0,67.4037,67.5027,67.2743,67.4798,24300.0
2011-05-16 13:20:00,88.69,88.75,88.65,88.7,49700.0,67.495,67.5407,67.4646,67.5027,49700.0
2011-05-16 13:25:00,88.7,88.75,88.66,88.73,22900.0,67.5027,67.5407,67.4722,67.5255,22900.0
2011-05-16 13:30:00,88.72,88.82,88.69,88.75,18000.0,67.5179,67.594,67.495,67.5407,18000.0
2011-05-16 13:35:00,88.74,88.8,88.72,88.79,27200.0,67.5331,67.5788,67.5179,67.5711,27200.0
2011-05-16 13:40:00,88.78,88.95,88.75,88.94,21700.0,67.5635,67.6929,67.5407,67.6853,21700.0
2011-05-16 13:45:00,88.95,89.01,88.87,88.91,37300.0,67.6929,67.7386,67.632,67.6625,37300.0
2011-05-16 13:50:00,88.9,89.02,88.9,88.93,22800.0,67.6549,67.7462,67.6549,67.6777,22800.0
2011-05-16 13:55:00,88.92,89.03,88.9,88.93,32700.0,67.6701,67.7538,67.6549,67.6777,32700.0
2011-05-16 14:00:00,88.92,88.96,88.87,88.9,30800.0,67.6701,67.7005,67.632,67.6549,30800.0
2011-05-16 14:05:00,88.9,89.0,88.89,88.95,22500.0,67.6549,67.731,67.6472,67.6929,22500.0
2011-05-16 14:10:00,88.95,88.95,88.84,88.86,28000.0,67.6929,67.6929,67.6092,67.6244,28000.0
2011-05-16 14:15:00,88.86,88.9,88.71,88.74,35000.0,67.6244,67.6549,67.5103,67.5331,35000.0
2011-05-16 14:20:00,88.76,88.79,88.56,88.63,29900.0,67.5483,67.5711,67.3961,67.4494,29900.0
2011-05-16 14:25:00,88.62,88.63,88.31,88.31,32900.0,67.4418,67.4494,67.2059,67.2059,32900.0
2011-05-16 14:30:00,88.34,88.48,88.29,88.3,46000.0,67.2287,67.3352,67.1906,67.1982,46000.0
2011-05-16 14:35:00,88.27,88.33,88.17,88.29,60000.0,67.1754,67.2211,67.0993,67.1906,60000.0
2011-05-16 14:40:00,88.29,88.31,88.15,88.28,33700.0,67.1906,67.2059,67.0841,67.183,33700.0
2011-05-16 14:45:00,88.26,88.34,88.22,88.3,27800.0,67.1678,67.2287,67.1374,67.1982,27800.0
2011-05-16 14:50:00,88.3,88.35,88.19,88.28,46900.0,67.1982,67.2363,67.1145,67.183,46900.0
2011-05-16 14:55:00,88.27,88.38,88.23,88.32,30900.0,67.1754,67.2591,67.145,67.2135,30900.0
2011-05-16 15:00:00,88.33,88.39,88.26,88.37,41900.0,67.2211,67.2667,67.1678,67.2515,41900.0
2011-05-16 15:05:00,88.37,88.42,88.31,88.31,39100.0,67.2515,67.2896,67.2059,67.2059,39100.0
2011-05-16 15:10:00,88.31,88.34,88.21,88.28,58500.0,67.2059,67.2287,67.1298,67.183,58500.0
2011-05-16 15:15:00,88.27,88.49,88.26,88.39,53400.0,67.1754,67.3428,67.1678,67.2667,53400.0
2011-05-16 15:20:00,88.39,88.42,88.28,88.29,48100.0,67.2667,67.2896,67.183,67.1906,48100.0
2011-05-16 15:25:00,88.29,88.36,88.22,88.22,51000.0,67.1906,67.2439,67.1374,67.1374,51000.0
2011-05-16 15:30:00,88.22,88.3,88.11,88.3,78100.0,67.1374,67.1982,67.0537,67.1982,78100.0
2011-05-16 15:35:00,88.3,88.33,88.24,88.26,65100.0,67.1982,67.2211,67.1526,67.1678,65100.0
2011-05-16 15:40:00,88.26,88.26,88.08,88.15,91200.0,67.1678,67.1678,67.0308,67.0841,91200.0
2011-05-16 15:45:00,88.14,88.15,88.01,88.12,149400.0,67.0765,67.0841,66.9775,67.0613,149400.0
2011-05-16 15:50:00,88.12,88.23,88.04,88.17,120600.0,67.0613,67.145,67.0004,67.0993,120600.0
2011-05-16 15:55:00,88.17,88.17,88.04,88.15,130200.0,67.0993,67.0993,67.0004,67.0841,130200.0
2011-05-17 09:30:00,87.3,87.47,86.98,87.02,175800.0,66.4372,66.5666,66.1937,66.2241,175800.0
2011-05-17 09:35:00,87.03,87.24,86.78,87.09,186300.0,66.2317,66.3916,66.0415,66.2774,186300.0
2011-05-17 09:40:00,87.08,87.5,86.89,87.47,124700.0,66.2698,66.5894,66.1252,66.5666,124700.0
2011-05-17 09:45:00,87.47,87.75,87.37,87.56,93300.0,66.5666,66.7797,66.4905,66.6351,93300.0
2011-05-17 09:50:00,87.54,87.68,87.23,87.65,75800.0,66.6199,66.7264,66.384,66.7036,75800.0
2011-05-17 09:55:00,87.65,88.1,87.65,87.73,88300.0,66.7036,67.046,66.7036,66.7645,88300.0
2011-05-17 10:00:00,87.73,87.77,87.37,87.39,51200.0,66.7645,66.7949,66.4905,66.5057,51200.0
2011-05-17 10:05:00,87.41,87.49,87.09,87.16,59900.0,66.5209,66.5818,66.2774,66.3307,59900.0
2011-05-17 10:10:00,87.15,87.29,87.05,87.06,42600.0,66.3231,66.4296,66.247,66.2546,42600.0
2011-05-17 10:15:00,87.07,87.93,87.07,87.81,115600.0,66.2622,66.9167,66.2622,66.8253,115600.0
2011-05-17 10:20:00,87.79,87.8,87.37,87.52,55000.0,66.8101,66.8177,66.4905,66.6046,55000.0
2011-05-17 10:25:00,87.52,87.63,87.36,87.41,41600.0,66.6046,66.6884,66.4829,66.5209,41600.0
2011-05-17 10:30:00,87.38,87.81,87.38,87.59,63100.0,66.4981,66.8253,66.4981,66.6579,63100.0
2011-05-17 10:35:00,87.58,87.77,87.51,87.59,72200.0,66.6503,66.7949,66.597,66.6579,72200.0
2011-05-17 10:40:00,87.6,87.73,87.56,87.69,60800.0,66.6655,66.7645,66.6351,66.734,60800.0
2011-05-17 10:45:00,87.7,87.73,87.36,87.37,48400.0,66.7416,66.7645,66.4829,66.4905,48400.0
2011-05-17 10:50:00,87.38,87.39,87.17,87.23,66000.0,66.4981,66.5057,66.3383,66.384,66000.0
2011-05-17 10:55:00,87.21,87.32,87.01,87.05,34500.0,66.3687,66.4524,66.2165,66.247,34500.0
2011-05-17 11:00:00,87.05,87.05,86.78,86.91,86400.0,66.247,66.247,66.0415,66.1404,86400.0
2011-05-17 11:05:00,86.91,86.91,86.64,86.71,67900.0,66.1404,66.1404,65.9349,65.9882,67900.0
2011-05-17 11:10:00,86.66,86.96,86.65,86.89,44900.0,65.9502,66.1785,65.9426,66.1252,44900.0
2011-05-17 11:15:00,86.88,86.88,86.6,86.76,39600.0,66.1176,66.1176,65.9045,66.0263,39600.0
2011-05-17 11:20:00,86.74,86.96,86.67,86.7,56000.0,66.0111,66.1785,65.9578,65.9806,56000.0
2011-05-17 11:25:00,86.7,86.71,86.42,86.63,85000.0,65.9806,65.9882,65.7675,65.9273,85000.0
2011-05-17 11:30:00,86.63,86.71,86.16,86.26,118100.0,65.9273,65.9882,65.5697,65.6458,118100.0
2011-05-17 11:35:00,86.25,86.38,86.18,86.23,77800.0,65.6382,65.7371,65.5849,65.6229,77800.0
2011-05-17 11:40:00,86.23,86.29,86.17,86.26,106700.0,65.6229,65.6686,65.5773,65.6458,106700.0
2011-05-17 11:45:00,86.28,86.5,86.26,86.49,58100.0,65.661,65.8284,65.6458,65.8208,58100.0
2011-05-17 11:50:00,86.48,86.62,86.39,86.57,73100.0,65.8132,65.9197,65.7447,65.8817,73100.0
2011-05-17 11:55:00,86.57,86.69,86.54,86.54,51000.0,65.8817,65.973,65.8588,65.8588,51000.0
2011-05-17 12:00:00,86.54,86.59,86.4,86.44,53800.0,65.8588,65.8969,65.7523,65.7827,53800.0
2011-05-17 12:05:00,86.46,86.51,86.37,86.48,40900.0,65.798,65.836,65.7295,65.8132,40900.0
2011-05-17 12:10:00,86.46,86.69,86.43,86.64,57400.0,65.798,65.973,65.7751,65.9349,57400.0
2011-05-17 12:15:00,86.63,86.69,86.57,86.69,46600.0,65.9273,65.973,65.8817,65.973,46600.0
2011-05-17 12:20:00,86.67,86.87,86.67,86.84,43500.0,65.9578,66.11,65.9578,66.0872,43500.0
2011-05-17 12:25:00,86.81,86.83,86.41,86.44,46900.0,66.0643,66.0795,65.7599,65.7827,46900.0
2011-05-17 12:30:00,86.44,86.54,86.36,86.49,47300.0,65.7827,65.8588,65.7219,65.8208,47300.0
2011-05-17 12:35:00,86.5,86.64,86.46,86.64,36200.0,65.8284,65.9349,65.798,65.9349,36200.0
2011-05-17 12:40:00,86.63,86.94,86.61,86.83,52700.0,65.9273,66.1633,65.9121,66.0795,52700.0
2011-05-17 12:45:00,86.83,86.84,86.44,86.48,93900.0,66.0795,66.0872,65.7827,65.8132,93900.0
2011-05-17 12:50:00,86.48,86.58,86.41,86.5,75200.0,65.8132,65.8893,65.7599,65.8284,75200.0
2011-05-17 12:55:00,86.5,86.75,86.45,86.72,78300.0,65.8284,66.0187,65.7904,65.9958,78300.0
2011-05-17 13:00:00,86.72,86.78,86.66,86.72,33900.0,65.9958,66.0415,65.9502,65.9958,33900.0
2011-05-17 13:05:00,86.72,86.79,86.67,86.79,32800.0,65.9958,66.0491,65.9578,66.0491,32800.0
2011-05-17 13:10:00,86.79,86.93,86.7,86.86,38300.0,66.0491,66.1556,65.9806,66.1024,38300.0
2011-05-17 13:15:00,86.85,87.0,86.85,86.85,22800.0,66.0948,66.2089,66.0948,66.0948,22800.0
2011-05-17 13:20:00,86.84,86.84,86.66,86.83,48700.0,66.0872,66.0872,65.9502,66.0795,48700.0
2011-05-17 13:25:00,86.84,87.03,86.78,86.98,43700.0,66.0872,66.2317,66.0415,66.1937,43700.0
2011-05-17 13:30:00,86.97,87.06,86.94,87.05,54500.0,66.1861,66.2546,66.1633,66.247,54500.0
2011-05-17 13:35:00,87.05,87.22,87.05,87.13,86700.0,66.247,66.3763,66.247,66.3078,86700.0
2011-05-17 13:40:00,87.13,87.19,86.94,87.13,58000.0,66.3078,66.3535,66.1633,66.3078,58000.0
2011-05-17 13:45:00,87.14,87.29,87.05,87.17,67300.0,66.3155,66.4296,66.247,66.3383,67300.0
2011-05-17 13:50:00,87.17,87.23,87.11,87.19,62600.0,66.3383,66.384,66.2926,66.3535,62600.0
2011-05-17 13:55:00,87.19,87.41,87.18,87.38,73900.0,66.3535,66.5209,66.3459,66.4981,73900.0
2011-05-17 14:00:00,87.38,87.79,87.36,87.66,140900.0,66.4981,66.8101,66.4829,66.7112,140900.0
2011-05-17 14:05:00,87.64,87.78,87.55,87.64,77700.0,66.696,66.8025,66.6275,66.696,77700.0
2011-05-17 14:10:00,87.65,87.73,87.63,87.66,95200.0,66.7036,66.7645,66.6884,66.7112,95200.0
2011-05-17 14:15:00,87.66,87.72,87.44,87.45,69600.0,66.7112,66.7569,66.5438,66.5514,69600.0
2011-05-17 14:20:00,87.46,87.47,87.15,87.16,53300.0,66.559,66.5666,66.3231,66.3307,53300.0
2011-05-17 14:25:00,87.14,87.38,87.12,87.27,45800.0,66.3155,66.4981,66.3002,66.4144,45800.0
2011-05-17 14:30:00,87.28,87.33,87.23,87.28,51200.0,66.422,66.4601,66.384,66.422,51200.0
2011-05-17 14:35:00,87.28,87.29,87.16,87.23,39200.0,66.422,66.4296,66.3307,66.384,39200.0
2011-05-17 14:40:00,87.22,87.23,86.93,86.93,36900.0,66.3763,66.384,66.1556,66.1556,36900.0
2011-05-17 14:45:00,86.95,87.11,86.94,87.08,84800.0,66.1709,66.2926,66.1633,66.2698,84800.0
2011-05-17 14:50:00,87.08,87.24,87.07,87.13,90400.0,66.2698,66.3916,66.2622,66.3078,90400.0
2011-05-17 14:55:00,87.16,87.38,87.1,87.37,78700.0,66.3307,66.4981,66.285,66.4905,78700.0
2011-05-17 15:00:00,87.36,87.42,87.32,87.34,56900.0,66.4829,66.5285,66.4524,66.4677,56900.0
2011-05-17 15:05:00,87.32,87.37,87.22,87.33,60000.0,66.4524,66.4905,66.3763,66.4601,60000.0
2011-05-17 15:10:00,87.32,87.48,87.29,87.32,77400.0,66.4524,66.5742,66.4296,66.4524,77400.0
2011-05-17 15:15:00,87.32,87.32,87.12,87.16,72000.0,66.4524,66.4524,66.3002,66.3307,72000.0
2011-05-17 15:20:00,87.16,87.34,87.08,87.14,84800.0,66.3307,66.4677,66.2698,66.3155,84800.0
2011-05-17 15:25:00,87.15,87.18,87.0,87.02,95100.0,66.3231,66.3459,66.2089,66.2241,95100.0
2011-05-17 15:30:00,87.02,87.05,86.94,87.05,128200.0,66.2241,66.247,66.1633,66.247,128200.0
2011-05-17 15:35:00,87.04,87.12,87.03,87.05,88000.0,66.2394,66.3002,66.2317,66.247,88000.0
2011-05-17 15:40:00,87.06,87.11,86.92,86.92,89300.0,66.2546,66.2926,66.148,66.148,89300.0
2011-05-17 15:45:00,86.92,87.01,86.85,86.86,149000.0,66.148,66.2165,66.0948,66.1024,149000.0
2011-05-17 15:50:00,86.86,86.88,86.71,86.81,181700.0,66.1024,66.1176,65.9882,66.0643,181700.0
2011-05-17 15:55:00,86.8,86.97,86.75,86.96,269900.0,66.0567,66.1861,66.0187,66.1785,269900.0
2011-05-18 09:30:00,86.0,86.0,85.05,85.23,755500.0,65.4479,65.4479,64.7249,64.8619,755500.0
2011-05-18 09:35:00,85.24,85.42,84.72,84.74,620900.0,64.8695,65.0065,64.4738,64.489,620900.0
2011-05-18 09:40:00,84.75,85.45,84.65,85.21,524300.0,64.4966,65.0293,64.4205,64.8467,524300.0
2011-05-18 09:45:00,85.2,85.47,84.89,84.95,439900.0,64.8391,65.0446,64.6032,64.6488,439900.0
2011-05-18 09:50:00,84.95,85.39,84.76,84.87,288100.0,64.6488,64.9837,64.5042,64.5879,288100.0
2011-05-18 09:55:00,84.89,84.98,84.7,84.82,213100.0,64.6032,64.6717,64.4586,64.5499,213100.0
2011-05-18 10:00:00,84.82,85.14,84.76,85.11,385600.0,64.5499,64.7934,64.5042,64.7706,385600.0
2011-05-18 10:05:00,85.1,85.23,84.9,84.92,274900.0,64.763,64.8619,64.6108,64.626,274900.0
2011-05-18 10:10:00,84.92,85.1,84.9,84.97,170500.0,64.626,64.763,64.6108,64.664,170500.0
2011-05-18 10:15:00,84.97,85.16,84.9,85.08,201500.0,64.664,64.8086,64.6108,64.7478,201500.0
2011-05-18 10:20:00,85.11,85.43,85.03,85.36,268400.0,64.7706,65.0141,64.7097,64.9608,268400.0
2011-05-18 10:25:00,85.37,86.2,85.37,86.0,481000.0,64.9685,65.6001,64.9685,65.4479,481000.0
2011-05-18 10:30:00,86.0,86.39,86.0,86.07,293900.0,65.4479,65.7447,65.4479,65.5012,293900.0
2011-05-18 10:35:00,86.08,86.29,86.06,86.13,142500.0,65.5088,65.6686,65.4936,65.5468,142500.0
2011-05-18 10:40:00,86.13,86.17,85.8,85.99,205700.0,65.5468,65.5773,65.2957,65.4403,205700.0
2011-05-18 10:45:00,85.99,86.67,85.99,86.28,260300.0,65.4403,65.9578,65.4403,65.661,260300.0
2011-05-18 10:50:00,86.3,86.39,85.81,85.88,159300.0,65.6762,65.7447,65.3033,65.3566,159300.0
2011-05-18 10:55:00,85.87,85.98,85.61,85.75,175700.0,65.349,65.4327,65.1511,65.2576,175700.0
2011-05-18 11:00:00,85.75,85.9,85.55,85.58,165300.0,65.2576,65.3718,65.1054,65.1283,165300.0
2011-05-18 11:05:00,85.58,85.7,85.26,85.36,157000.0,65.1283,65.2196,64.8847,64.9608,157000.0
2011-05-18 11:10:00,85.37,85.49,85.26,85.37,129500.0,64.9685,65.0598,64.8847,64.9685,129500.0
2011-05-18 11:15:00,85.39,85.74,85.36,85.72,122400.0,64.9837,65.25,64.9608,65.2348,122400.0
2011-05-18 11:20:00,85.7,85.73,85.5,85.61,70700.0,65.2196,65.2424,65.0674,65.1511,70700.0
2011-05-18 11:25:00,85.64,85.78,85.6,85.7,72400.0,65.1739,65.2805,65.1435,65.2196,72400.0
2011-05-18 11:30:00,85.68,85.78,85.62,85.75,73100.0,65.2044,65.2805,65.1587,65.2576,73100.0
2011-05-18 11:35:00,85.75,85.78,85.63,85.65,61100.0,65.2576,65.2805,65.1663,65.1815,61100.0
2011-05-18 11:40:00,85.65,85.7,85.51,85.54,94200.0,65.1815,65.2196,65.075,65.0978,94200.0
2011-05-18 11:45:00,85.55,85.68,85.54,85.66,54100.0,65.1054,65.2044,65.0978,65.1891,54100.0
2011-05-18 11:50:00,85.65,85.69,85.64,85.65,50700.0,65.1815,65.212,65.1739,65.1815,50700.0
2011-05-18 11:55:00,85.68,85.7,85.52,85.56,66300.0,65.2044,65.2196,65.0826,65.113,66300.0
2011-05-18 12:00:00,85.55,85.69,85.55,85.65,42100.0,65.1054,65.212,65.1054,65.1815,42100.0
2011-05-18 12:05:00,85.64,85.7,85.56,85.68,53300.0,65.1739,65.2196,65.113,65.2044,53300.0
2011-05-18 12:10:00,85.68,85.68,85.59,85.64,51500.0,65.2044,65.2044,65.1359,65.1739,51500.0
2011-05-18 12:15:00,85.63,85.79,85.63,85.75,60200.0,65.1663,65.2881,65.1663,65.2576,60200.0
2011-05-18 12:20:00,85.76,85.89,85.59,85.65,114600.0,65.2652,65.3642,65.1359,65.1815,114600.0
2011-05-18 12:25:00,85.65,85.67,85.02,85.12,200000.0,65.1815,65.1968,64.7021,64.7782,200000.0
2011-05-18 12:30:00,85.13,85.39,85.05,85.3,81700.0,64.7858,64.9837,64.7249,64.9152,81700.0
2011-05-18 12:35:00,85.3,85.36,85.27,85.33,39300.0,64.9152,64.9608,64.8923,64.938,39300.0
2011-05-18 12:40:00,85.34,85.47,85.3,85.34,39500.0,64.9456,65.0446,64.9152,64.9456,39500.0
2011-05-18 12:45:00,85.34,85.46,85.34,85.45,28300.0,64.9456,65.0369,64.9456,65.0293,28300.0
2011-05-18 12:50:00,85.47,85.47,85.28,85.29,77900.0,65.0446,65.0446,64.9,64.9076,77900.0
2011-05-18 12:55:00,85.29,85.45,85.28,85.3,85700.0,64.9076,65.0293,64.9,64.9152,85700.0
2011-05-18 13:00:00,85.3,85.59,85.26,85.48,76000.0,64.9152,65.1359,64.8847,65.0522,76000.0
2011-05-18 13:05:00,85.47,85.64,85.46,85.61,72600.0,65.0446,65.1739,65.0369,65.1511,72600.0
2011-05-18 13:10:00,85.62,85.65,85.38,85.42,76600.0,65.1587,65.1815,64.9761,65.0065,76600.0
2011-05-18 13:15:00,85.44,85.54,85.43,85.5,46100.0,65.0217,65.0978,65.0141,65.0674,46100.0
2011-05-18 13:20:00,85.52,85.67,85.5,85.56,75300.0,65.0826,65.1968,65.0674,65.113,75300.0
2011-05-18 13:25:00,85.57,85.59,85.45,85.5,70400.0,65.1207,65.1359,65.0293,65.0674,70400.0
2011-05-18 13:30:00,85.5,85.61,85.49,85.61,48700.0,65.0674,65.1511,65.0598,65.1511,48700.0
2011-05-18 13:35:00,85.6,85.8,85.55,85.71,241400.0,65.1435,65.2957,65.1054,65.2272,241400.0
2011-05-18 13:40:00,85.71,85.75,85.58,85.72,75100.0,65.2272,65.2576,65.1283,65.2348,75100.0
2011-05-18 13:45:00,85.72,85.74,85.63,85.68,50800.0,65.2348,65.25,65.1663,65.2044,50800.0
2011-05-18 13:50:00,85.66,85.8,85.66,85.78,68400.0,65.1891,65.2957,65.1891,65.2805,68400.0
2011-05-18 13:55:00,85.79,85.9,85.78,85.8,140900.0,65.2881,65.3718,65.2805,65.2957,140900.0
2011-05-18 14:00:00,85.8,85.82,85.65,85.75,79500.0,65.2957,65.3109,65.1815,65.2576,79500.0
2011-05-18 14:05:00,85.75,85.87,85.73,85.86,127800.0,65.2576,65.349,65.2424,65.3414,127800.0
2011-05-18 14:10:00,85.86,86.14,85.82,86.14,159100.0,65.3414,65.5544,65.3109,65.5544,159100.0
2011-05-18 14:15:00,86.14,86.2,85.98,86.1,133900.0,65.5544,65.6001,65.4327,65.524,133900.0
2011-05-18 14:20:00,86.09,86.16,85.87,85.9,122100.0,65.5164,65.5697,65.349,65.3718,122100.0
2011-05-18 14:25:00,85.9,85.91,85.61,85.84,153700.0,65.3718,65.3794,65.1511,65.3261,153700.0
2011-05-18 14:30:00,85.84,86.1,85.83,86.1,88000.0,65.3261,65.524,65.3185,65.524,88000.0
2011-05-18 14:35:00,86.11,86.34,86.0,86.04,120500.0,65.5316,65.7066,65.4479,65.4783,120500.0
2011-05-18 14:40:00,86.05,86.1,86.03,86.06,65000.0,65.4859,65.524,65.4707,65.4936,65000.0
2011-05-18 14:45:00,86.07,86.3,86.07,86.2,93500.0,65.5012,65.6762,65.5012,65.6001,93500.0
2011-05-18 14:50:00,86.22,86.46,86.21,86.36,96900.0,65.6153,65.798,65.6077,65.7219,96900.0
2011-05-18 14:55:00,86.38,86.48,86.36,86.46,91700.0,65.7371,65.8132,65.7219,65.798,91700.0
2011-05-18 15:00:00,86.47,86.47,86.26,86.34,168200.0,65.8056,65.8056,65.6458,65.7066,168200.0
2011-05-18 15:05:00,86.34,86.5,86.31,86.32,78700.0,65.7066,65.8284,65.6838,65.6914,78700.0
2011-05-18 15:10:00,86.32,86.41,86.29,86.34,75300.0,65.6914,65.7599,65.6686,65.7066,75300.0
2011-05-18 15:15:00,86.35,86.53,86.34,86.5,105500.0,65.7143,65.8512,65.7066,65.8284,105500.0
2011-05-18 15:20:00,86.51,86.51,86.4,86.43,96500.0,65.836,65.836,65.7523,65.7751,96500.0
2011-05-18 15:25:00,86.44,86.61,86.42,86.61,127000.0,65.7827,65.9121,65.7675,65.9121,127000.0
2011-05-18 15:30:00,86.6,86.62,86.52,86.54,126200.0,65.9045,65.9197,65.8436,65.8588,126200.0
2011-05-18 15:35:00,86.56,86.56,86.42,86.48,121500.0,65.8741,65.8741,65.7675,65.8132,121500.0
2011-05-18 15:40:00,86.48,86.5,86.38,86.39,125700.0,65.8132,65.8284,65.7371,65.7447,125700.0
2011-05-18 15:45:00,86.4,86.46,86.35,86.37,162000.0,65.7523,65.798,65.7143,65.7295,162000.0
2011-05-18 15:50:00,86.37,86.45,86.37,86.41,158100.0,65.7295,65.7904,65.7295,65.7599,158100.0
2011-05-18 15:55:00,86.41,86.45,86.4,86.45,217200.0,65.7599,65.7904,65.7523,65.7904,217200.0
2011-05-19 09:30:00,86.9,87.44,86.86,87.25,497600.0,66.1328,66.5438,66.1024,66.3992,497600.0
2011-05-19 09:35:00,87.26,87.5,87.15,87.21,295400.0,66.4068,66.5894,66.3231,66.3687,295400.0
2011-05-19 09:40:00,87.29,87.48,87.19,87.33,208800.0,66.4296,66.5742,66.3535,66.4601,208800.0
2011-05-19 09:45:00,87.37,87.59,87.33,87.47,245900.0,66.4905,66.6579,66.4601,66.5666,245900.0
2011-05-19 09:50:00,87.48,87.51,87.15,87.19,220000.0,66.5742,66.597,66.3231,66.3535,220000.0
2011-05-19 09:55:00,87.19,87.45,87.18,87.3,147200.0,66.3535,66.5514,66.3459,66.4372,147200.0
2011-05-19 10:00:00,87.3,87.73,87.18,87.73,259600.0,66.4372,66.7645,66.3459,66.7645,259600.0
2011-05-19 10:05:00,87.72,87.73,87.39,87.53,138900.0,66.7569,66.7645,66.5057,66.6123,138900.0
2011-05-19 10:10:00,87.51,87.53,87.02,87.13,240400.0,66.597,66.6123,66.2241,66.3078,240400.0
2011-05-19 10:15:00,87.12,87.17,87.05,87.09,105500.0,66.3002,66.3383,66.247,66.2774,105500.0
2011-05-19 10:20:00,87.1,87.16,86.93,87.06,212000.0,66.285,66.3307,66.1556,66.2546,212000.0
2011-05-19 10:25:00,87.07,87.17,86.79,87.13,120500.0,66.2622,66.3383,66.0491,66.3078,120500.0
2011-05-19 10:30:00,87.13,87.15,86.95,86.99,95600.0,66.3078,66.3231,66.1709,66.2013,95600.0
2011-05-19 10:35:00,86.95,87.03,86.62,86.63,105300.0,66.1709,66.2317,65.9197,65.9273,105300.0
2011-05-19 10:40:00,86.63,86.72,86.45,86.45,124400.0,65.9273,65.9958,65.7904,65.7904,124400.0
2011-05-19 10:45:00,86.44,86.63,86.38,86.55,128900.0,65.7827,65.9273,65.7371,65.8665,128900.0
2011-05-19 10:50:00,86.54,86.57,86.12,86.15,80200.0,65.8588,65.8817,65.5392,65.562,80200.0
2011-05-19 10:55:00,86.19,86.36,86.17,86.23,68400.0,65.5925,65.7219,65.5773,65.6229,68400.0
2011-05-19 11:00:00,86.23,86.63,86.15,86.52,71600.0,65.6229,65.9273,65.562,65.8436,71600.0
2011-05-19 11:05:00,86.52,86.59,86.39,86.5,40100.0,65.8436,65.8969,65.7447,65.8284,40100.0
2011-05-19 11:10:00,86.48,86.53,86.3,86.4,36200.0,65.8132,65.8512,65.6762,65.7523,36200.0
2011-05-19 11:15:00,86.36,86.68,86.33,86.45,53600.0,65.7219,65.9654,65.699,65.7904,53600.0
2011-05-19 11:20:00,86.45,86.46,86.27,86.32,47000.0,65.7904,65.798,65.6534,65.6914,47000.0
2011-05-19 11:25:00,86.32,86.46,86.28,86.37,44000.0,65.6914,65.798,65.661,65.7295,44000.0
2011-05-19 11:30:00,86.34,86.56,86.34,86.47,48300.0,65.7066,65.8741,65.7066,65.8056,48300.0
2011-05-19 11:35:00,86.48,86.55,86.39,86.41,30900.0,65.8132,65.8665,65.7447,65.7599,30900.0
2011-05-19 11:40:00,86.41,86.42,86.26,86.35,35200.0,65.7599,65.7675,65.6458,65.7143,35200.0
2011-05-19 11:45:00,86.35,86.42,86.26,86.27,27600.0,65.7143,65.7675,65.6458,65.6534,27600.0
2011-05-19 11:50:00,86.28,86.37,86.16,86.16,58900.0,65.661,65.7295,65.5697,65.5697,58900.0
2011-05-19 11:55:00,86.16,86.16,86.0,86.0,96300.0,65.5697,65.5697,65.4479,65.4479,96300.0
2011-05-19 12:00:00,86.0,86.11,85.94,86.11,108500.0,65.4479,65.5316,65.4022,65.5316,108500.0
2011-05-19 12:05:00,86.11,86.2,86.09,86.16,70000.0,65.5316,65.6001,65.5164,65.5697,70000.0
2011-05-19 12:10:00,86.17,86.36,86.15,86.31,63800.0,65.5773,65.7219,65.562,65.6838,63800.0
2011-05-19 12:15:00,86.33,86.35,86.22,86.35,46600.0,65.699,65.7143,65.6153,65.7143,46600.0
2011-05-19 12:20:00,86.34,86.46,86.24,86.27,47900.0,65.7066,65.798,65.6305,65.6534,47900.0
2011-05-19 12:25:00,86.25,86.65,86.18,86.62,91900.0,65.6382,65.9426,65.5849,65.9197,91900.0
2011-05-19 12:30:00,86.62,86.72,86.52,86.52,41600.0,65.9197,65.9958,65.8436,65.8436,41600.0
2011-05-19 12:35:00,86.54,86.62,86.48,86.6,42300.0,65.8588,65.9197,65.8132,65.9045,42300.0
2011-05-19 12:40:00,86.6,86.6,86.52,86.54,22900.0,65.9045,65.9045,65.8436,65.8588,22900.0
2011-05-19 12:45:00,86.54,86.56,86.37,86.47,37600.0,65.8588,65.8741,65.7295,65.8056,37600.0
2011-05-19 12:50:00,86.44,86.54,86.43,86.5,27800.0,65.7827,65.8588,65.7751,65.8284,27800.0
2011-05-19 12:55:00,86.53,86.59,86.37,86.59,24600.0,65.8512,65.8969,65.7295,65.8969,24600.0
2011-05-19 13:00:00,86.59,86.61,86.52,86.6,21400.0,65.8969,65.9121,65.8436,65.9045,21400.0
2011-05-19 13:05:00,86.6,86.74,86.57,86.74,48400.0,65.9045,66.0111,65.8817,66.0111,48400.0
2011-05-19 13:10:00,86.75,86.83,86.68,86.8,25500.0,66.0187,66.0795,65.9654,66.0567,25500.0
2011-05-19 13:15:00,86.79,86.88,86.69,86.83,28800.0,66.0491,66.1176,65.973,66.0795,28800.0
2011-05-19 13:20:00,86.83,86.86,86.63,86.65,22200.0,66.0795,66.1024,65.9273,65.9426,22200.0
2011-05-19 13:25:00,86.67,86.67,86.61,86.66,20400.0,65.9578,65.9578,65.9121,65.9502,20400.0
2011-05-19 13:30:00,86.67,86.79,86.67,86.78,31300.0,65.9578,66.0491,65.9578,66.0415,31300.0
2011-05-19 13:35:00,86.79,86.81,86.73,86.75,28100.0,66.0491,66.0643,66.0034,66.0187,28100.0
2011-05-19 13:40:00,86.76,86.77,86.46,86.52,54500.0,66.0263,66.0339,65.798,65.8436,54500.0
2011-05-19 13:45:00,86.52,86.66,86.51,86.63,18700.0,65.8436,65.9502,65.836,65.9273,18700.0
2011-05-19 13:50:00,86.62,86.67,86.56,86.58,28600.0,65.9197,65.9578,65.8741,65.8893,28600.0
2011-05-19 13:55:00,86.58,86.74,86.56,86.69,33000.0,65.8893,66.0111,65.8741,65.973,33000.0
2011-05-19 14:00:00,86.68,86.72,86.57,86.57,46500.0,65.9654,65.9958,65.8817,65.8817,46500.0
2011-05-19 14:05:00,86.57,86.58,86.36,86.36,51600.0,65.8817,65.8893,65.7219,65.7219,51600.0
2011-05-19 14:10:00,86.38,86.41,86.26,86.36,61900.0,65.7371,65.7599,65.6458,65.7219,61900.0
2011-05-19 14:15:00,86.35,86.36,86.11,86.11,68400.0,65.7143,65.7219,65.5316,65.5316,68400.0
2011-05-19 14:20:00,86.14,86.33,86.08,86.11,65800.0,65.5544,65.699,65.5088,65.5316,65800.0
2011-05-19 14:25:00,86.11,86.12,85.88,86.0,87900.0,65.5316,65.5392,65.3566,65.4479,87900.0
2011-05-19 14:30:00,86.0,86.21,85.99,86.13,57800.0,65.4479,65.6077,65.4403,65.5468,57800.0
2011-05-19 14:35:00,86.15,86.21,86.11,86.13,42900.0,65.562,65.6077,65.5316,65.5468,42900.0
2011-05-19 14:40:00,86.13,86.18,85.94,86.0,40800.0,65.5468,65.5849,65.4022,65.4479,40800.0
2011-05-19 14:45:00,86.01,86.1,85.95,86.07,43500.0,65.4555,65.524,65.4098,65.5012,43500.0
2011-05-19 14:50:00,86.07,86.16,86.0,86.06,58200.0,65.5012,65.5697,65.4479,65.4936,58200.0
2011-05-19 14:55:00,86.07,86.19,86.05,86.13,61200.0,65.5012,65.5925,65.4859,65.5468,61200.0
2011-05-19 15:00:00,86.14,86.25,86.1,86.16,65800.0,65.5544,65.6382,65.524,65.5697,65800.0
2011-05-19 15:05:00,86.16,86.17,86.02,86.09,65200.0,65.5697,65.5773,65.4631,65.5164,65200.0
2011-05-19 15:10:00,86.09,86.12,86.03,86.06,39000.0,65.5164,65.5392,65.4707,65.4936,39000.0
2011-05-19 15:15:00,86.07,86.11,86.02,86.08,41300.0,65.5012,65.5316,65.4631,65.5088,41300.0
2011-05-19 15:20:00,86.08,86.22,86.08,86.13,34200.0,65.5088,65.6153,65.5088,65.5468,34200.0
2011-05-19 15:25:00,86.12,86.19,86.06,86.13,47600.0,65.5392,65.5925,65.4936,65.5468,47600.0
2011-05-19 15:30:00,86.13,86.22,86.1,86.1,50100.0,65.5468,65.6153,65.524,65.524,50100.0
2011-05-19 15:35:00,86.1,86.16,86.1,86.1,79200.0,65.524,65.5697,65.524,65.524,79200.0
2011-05-19 15:40:00,86.09,86.1,85.91,85.96,123400.0,65.5164,65.524,65.3794,65.4175,123400.0
2011-05-19 15:45:00,85.98,86.06,85.95,86.06,148100.0,65.4327,65.4936,65.4098,65.4936,148100.0
2011-05-19 15:50:00,86.06,86.06,85.97,86.02,212500.0,65.4936,65.4936,65.4251,65.4631,212500.0
2011-05-19 15:55:00,86.02,86.1,85.99,86.02,271300.0,65.4631,65.524,65.4403,65.4631,271300.0
2011-05-20 09:30:00,85.75,85.95,85.62,85.67,215800.0,65.2576,65.4098,65.1587,65.1968,215800.0
2011-05-20 09:35:00,85.68,85.91,85.5,85.87,69900.0,65.2044,65.3794,65.0674,65.349,69900.0
2011-05-20 09:40:00,85.87,85.9,85.59,85.72,61100.0,65.349,65.3718,65.1359,65.2348,61100.0
2011-05-20 09:45:00,85.71,85.72,85.38,85.39,99100.0,65.2272,65.2348,64.9761,64.9837,99100.0
2011-05-20 09:50:00,85.39,85.57,85.35,85.35,79500.0,64.9837,65.1207,64.9532,64.9532,79500.0
2011-05-20 09:55:00,85.35,85.35,85.2,85.26,90200.0,64.9532,64.9532,64.8391,64.8847,90200.0
2011-05-20 10:00:00,85.24,85.24,85.0,85.01,143800.0,64.8695,64.8695,64.6869,64.6945,143800.0
2011-05-20 10:05:00,85.01,85.14,84.89,85.07,118900.0,64.6945,64.7934,64.6032,64.7401,118900.0
2011-05-20 10:10:00,85.1,85.21,84.86,84.87,100000.0,64.763,64.8467,64.5803,64.5879,100000.0
2011-05-20 10:15:00,84.88,85.08,84.86,85.08,100900.0,64.5956,64.7478,64.5803,64.7478,100900.0
2011-05-20 10:20:00,85.08,85.16,85.0,85.04,38000.0,64.7478,64.8086,64.6869,64.7173,38000.0
2011-05-20 10:25:00,85.04,85.07,84.95,84.97,98500.0,64.7173,64.7401,64.6488,64.664,98500.0
2011-05-20 10:30:00,84.97,84.99,84.87,84.94,86100.0,64.664,64.6793,64.5879,64.6412,86100.0
2011-05-20 10:35:00,84.94,84.97,84.85,84.89,60300.0,64.6412,64.664,64.5727,64.6032,60300.0
2011-05-20 10:40:00,84.88,84.91,84.66,84.67,170400.0,64.5956,64.6184,64.4281,64.4357,170400.0
2011-05-20 10:45:00,84.67,84.67,84.37,84.52,218100.0,64.4357,64.4357,64.2074,64.3216,218100.0
2011-05-20 10:50:00,84.51,84.61,84.46,84.46,101000.0,64.314,64.3901,64.2759,64.2759,101000.0
2011-05-20 10:55:00,84.48,84.54,84.27,84.5,87700.0,64.2911,64.3368,64.1313,64.3064,87700.0
2011-05-20 11:00:00,84.51,84.51,84.34,84.38,77000.0,64.314,64.314,64.1846,64.215,77000.0
2011-05-20 11:05:00,84.4,84.73,84.4,84.69,59900.0,64.2303,64.4814,64.2303,64.451,59900.0
2011-05-20 11:10:00,84.67,84.81,84.62,84.63,60500.0,64.4357,64.5423,64.3977,64.4053,60500.0
2011-05-20 11:15:00,84.64,84.86,84.53,84.7,66500.0,64.4129,64.5803,64.3292,64.4586,66500.0
2011-05-20 11:20:00,84.7,85.03,84.61,85.02,94800.0,64.4586,64.7097,64.3901,64.7021,94800.0
2011-05-20 11:25:00,85.02,85.02,84.79,84.87,57800.0,64.7021,64.7021,64.5271,64.5879,57800.0
2011-05-20 11:30:00,84.85,84.94,84.83,84.93,48300.0,64.5727,64.6412,64.5575,64.6336,48300.0
2011-05-20 11:35:00,84.93,85.07,84.91,84.94,55600.0,64.6336,64.7401,64.6184,64.6412,55600.0
2011-05-20 11:40:00,84.96,84.96,84.76,84.85,51700.0,64.6564,64.6564,64.5042,64.5727,51700.0
2011-05-20 11:45:00,84.87,84.94,84.81,84.81,37100.0,64.5879,64.6412,64.5423,64.5423,37100.0
2011-05-20 11:50:00,84.81,84.97,84.8,84.86,31300.0,64.5423,64.664,64.5347,64.5803,31300.0
2011-05-20 11:55:00,84.85,85.03,84.83,84.91,41000.0,64.5727,64.7097,64.5575,64.6184,41000.0
2011-05-20 12:00:00,84.94,85.13,84.91,85.1,54500.0,64.6412,64.7858,64.6184,64.763,54500.0
2011-05-20 12:05:00,85.08,85.12,84.96,84.98,50400.0,64.7478,64.7782,64.6564,64.6717,50400.0
2011-05-20 12:10:00,85.0,85.01,84.92,84.95,53900.0,64.6869,64.6945,64.626,64.6488,53900.0
2011-05-20 12:15:00,84.94,85.08,84.94,85.05,42200.0,64.6412,64.7478,64.6412,64.7249,42200.0
2011-05-20 12:20:00,85.05,85.19,85.05,85.1,52600.0,64.7249,64.8315,64.7249,64.763,52600.0
2011-05-20 12:25:00,85.11,85.19,85.08,85.19,47300.0,64.7706,64.8315,64.7478,64.8315,47300.0
2011-05-20 12:30:00,85.2,85.25,85.13,85.17,58200.0,64.8391,64.8771,64.7858,64.8162,58200.0
2011-05-20 12:35:00,85.16,85.19,85.08,85.15,49400.0,64.8086,64.8315,64.7478,64.801,49400.0
2011-05-20 12:40:00,85.13,85.15,85.0,85.0,43700.0,64.7858,64.801,64.6869,64.6869,43700.0
2011-05-20 12:45:00,85.0,85.06,84.92,85.0,35900.0,64.6869,64.7325,64.626,64.6869,35900.0
2011-05-20 12:50:00,84.99,85.04,84.93,84.96,23500.0,64.6793,64.7173,64.6336,64.6564,23500.0
2011-05-20 12:55:00,84.94,85.0,84.9,84.93,30500.0,64.6412,64.6869,64.6108,64.6336,30500.0
2011-05-20 13:00:00,84.94,84.99,84.92,84.96,22800.0,64.6412,64.6793,64.626,64.6564,22800.0
2011-05-20 13:05:00,84.96,85.02,84.92,84.99,22700.0,64.6564,64.7021,64.626,64.6793,22700.0
2011-05-20 13:10:00,84.99,85.05,84.96,85.04,22000.0,64.6793,64.7249,64.6564,64.7173,22000.0
2011-05-20 13:15:00,85.03,85.19,85.03,85.15,35900.0,64.7097,64.8315,64.7097,64.801,35900.0
2011-05-20 13:20:00,85.13,85.3,85.1,85.28,59000.0,64.7858,64.9152,64.763,64.9,59000.0
2011-05-20 13:25:00,85.28,85.3,85.1,85.17,34600.0,64.9,64.9152,64.763,64.8162,34600.0
2011-05-20 13:30:00,85.17,85.3,85.17,85.26,33500.0,64.8162,64.9152,64.8162,64.8847,33500.0
2011-05-20 13:35:00,85.26,85.31,85.21,85.31,22200.0,64.8847,64.9228,64.8467,64.9228,22200.0
2011-05-20 13:40:00,85.31,85.33,85.17,85.2,48100.0,64.9228,64.938,64.8162,64.8391,48100.0
2011-05-20 13:45:00,85.21,85.28,85.18,85.26,21300.0,64.8467,64.9,64.8239,64.8847,21300.0
2011-05-20 13:50:00,85.24,85.33,85.23,85.26,34700.0,64.8695,64.938,64.8619,64.8847,34700.0
2011-05-20 13:55:00,85.25,85.25,85.15,85.19,35300.0,64.8771,64.8771,64.801,64.8315,35300.0
2011-05-20 14:00:00,85.19,85.23,85.17,85.18,95800.0,64.8315,64.8619,64.8162,64.8239,95800.0
2011-05-20 14:05:00,85.19,85.2,85.04,85.04,31300.0,64.8315,64.8391,64.7173,64.7173,31300.0
2011-05-20 14:10:00,85.02,85.15,85.02,85.08,46400.0,64.7021,64.801,64.7021,64.7478,46400.0
2011-05-20 14:15:00,85.08,85.13,85.05,85.13,17000.0,64.7478,64.7858,64.7249,64.7858,17000.0
2011-05-20 14:20:00,85.13,85.19,85.09,85.15,70000.0,64.7858,64.8315,64.7554,64.801,70000.0
2011-05-20 14:25:00,85.16,85.23,85.13,85.18,52200.0,64.8086,64.8619,64.7858,64.8239,52200.0
2011-05-20 14:30:00,85.19,85.19,85.11,85.15,39200.0,64.8315,64.8315,64.7706,64.801,39200.0
2011-05-20 14:35:00,85.15,85.23,85.15,85.2,25700.0,64.801,64.8619,64.801,64.8391,25700.0
2011-05-20 14:40:00,85.19,85.28,85.19,85.27,57300.0,64.8315,64.9,64.8315,64.8923,57300.0
2011-05-20 14:45:00,85.27,85.3,85.23,85.3,31000.0,64.8923,64.9152,64.8619,64.9152,31000.0
2011-05-20 14:50:00,85.28,85.29,85.19,85.21,28100.0,64.9,64.9076,64.8315,64.8467,28100.0
2011-05-20 14:55:00,85.21,85.22,85.05,85.08,60800.0,64.8467,64.8543,64.7249,64.7478,60800.0
2011-05-20 15:00:00,85.07,85.08,84.95,84.98,147700.0,64.7401,64.7478,64.6488,64.6717,147700.0
2011-05-20 15:05:00,85.0,85.05,84.92,84.98,63500.0,64.6869,64.7249,64.626,64.6717,63500.0
2011-05-20 15:10:00,84.96,85.03,84.95,84.99,41400.0,64.6564,64.7097,64.6488,64.6793,41400.0
2011-05-20 15:15:00,84.98,85.09,84.97,85.08,40800.0,64.6717,64.7554,64.664,64.7478,40800.0
2011-05-20 15:20:00,85.08,85.16,85.06,85.09,60800.0,64.7478,64.8086,64.7325,64.7554,60800.0
2011-05-20 15:25:00,85.09,85.09,84.93,85.0,71500.0,64.7554,64.7554,64.6336,64.6869,71500.0
2011-05-20 15:30:00,85.01,85.06,84.97,85.04,72600.0,64.6945,64.7325,64.664,64.7173,72600.0
2011-05-20 15:35:00,85.05,85.06,84.9,84.97,120800.0,64.7249,64.7325,64.6108,64.664,120800.0
2011-05-20 15:40:00,84.97,85.0,84.93,84.98,118300.0,64.664,64.6869,64.6336,64.6717,118300.0
2011-05-20 15:45:00,84.97,85.0,84.95,85.0,134600.0,64.664,64.6869,64.6488,64.6869,134600.0
2011-05-20 15:50:00,84.99,85.0,84.73,84.73,262200.0,64.6793,64.6869,64.4814,64.4814,262200.0
2011-05-20 15:55:00,84.73,84.84,84.72,84.74,311600.0,64.4814,64.5651,64.4738,64.489,311600.0
2011-05-23 09:30:00,83.02,83.17,82.25,82.59,420300.0,63.18,63.2942,62.5941,62.8528,420300.0
2011-05-23 09:35:00,82.54,83.25,82.25,83.14,172300.0,62.8148,63.3551,62.5941,63.2714,172300.0
2011-05-23 09:40:00,83.14,83.35,82.87,83.04,134300.0,63.2714,63.4312,63.0659,63.1953,134300.0
2011-05-23 09:45:00,83.03,83.45,82.9,83.42,133500.0,63.1877,63.5073,63.0887,63.4845,133500.0
2011-05-23 09:50:00,83.42,83.47,83.03,83.04,99100.0,63.4845,63.5225,63.1877,63.1953,99100.0
2011-05-23 09:55:00,83.04,83.27,82.96,82.98,65700.0,63.1953,63.3703,63.1344,63.1496,65700.0
2011-05-23 10:00:00,83.01,83.1,82.84,83.07,129300.0,63.1724,63.2409,63.0431,63.2181,129300.0
2011-05-23 10:05:00,83.07,83.21,82.98,83.07,68900.0,63.2181,63.3246,63.1496,63.2181,68900.0
2011-05-23 10:10:00,83.05,83.07,82.82,82.94,66100.0,63.2029,63.2181,63.0278,63.1192,66100.0
2011-05-23 10:15:00,82.93,82.99,82.85,82.96,58500.0,63.1116,63.1572,63.0507,63.1344,58500.0
2011-05-23 10:20:00,82.97,83.04,82.88,82.95,70100.0,63.142,63.1953,63.0735,63.1268,70100.0
2011-05-23 10:25:00,82.95,83.04,82.8,82.88,84200.0,63.1268,63.1953,63.0126,63.0735,84200.0
2011-05-23 10:30:00,82.9,83.18,82.9,83.15,90300.0,63.0887,63.3018,63.0887,63.279,90300.0
2011-05-23 10:35:00,83.15,83.3,82.99,83.02,102900.0,63.279,63.3931,63.1572,63.18,102900.0
2011-05-23 10:40:00,83.02,83.04,82.91,82.99,82100.0,63.18,63.1953,63.0963,63.1572,82100.0
2011-05-23 10:45:00,82.98,83.01,82.85,82.9,41600.0,63.1496,63.1724,63.0507,63.0887,41600.0
2011-05-23 10:50:00,82.89,83.0,82.83,82.91,36200.0,63.0811,63.1648,63.0355,63.0963,36200.0
2011-05-23 10:55:00,82.89,82.97,82.74,82.77,62100.0,63.0811,63.142,62.967,62.9898,62100.0
2011-05-23 11:00:00,82.76,83.0,82.75,82.97,73000.0,62.9822,63.1648,62.9746,63.142,73000.0
2011-05-23 11:05:00,82.97,82.97,82.7,82.81,53600.0,63.142,63.142,62.9365,63.0202,53600.0
2011-05-23 11:10:00,82.81,82.88,82.7,82.73,62000.0,63.0202,63.0735,62.9365,62.9594,62000.0
2011-05-23 11:15:00,82.73,82.8,82.51,82.67,111600.0,62.9594,63.0126,62.7919,62.9137,111600.0
2011-05-23 11:20:00,82.67,82.75,82.53,82.56,58400.0,62.9137,62.9746,62.8071,62.83,58400.0
2011-05-23 11:25:00,82.55,82.79,82.51,82.72,60300.0,62.8224,63.005,62.7919,62.9517,60300.0
2011-05-23 11:30:00,82.72,82.72,82.52,82.54,54000.0,62.9517,62.9517,62.7995,62.8148,54000.0
2011-05-23 11:35:00,82.52,82.58,82.29,82.58,100500.0,62.7995,62.8452,62.6245,62.8452,100500.0
2011-05-23 11:40:00,82.58,82.6,82.45,82.59,46600.0,62.8452,62.8604,62.7463,62.8528,46600.0
2011-05-23 11:45:00,82.6,82.63,82.44,82.53,49800.0,62.8604,62.8833,62.7387,62.8071,49800.0
2011-05-23 11:50:00,82.54,82.64,82.53,82.55,47600.0,62.8148,62.8909,62.8071,62.8224,47600.0
2011-05-23 11:55:00,82.56,82.7,82.53,82.69,46900.0,62.83,62.9365,62.8071,62.9289,46900.0
2011-05-23 12:00:00,82.69,82.76,82.64,82.65,61700.0,62.9289,62.9822,62.8909,62.8985,61700.0
2011-05-23 12:05:00,82.66,82.83,82.52,82.76,55500.0,62.9061,63.0355,62.7995,62.9822,55500.0
2011-05-23 12:10:00,82.73,82.73,82.5,82.65,57400.0,62.9594,62.9594,62.7843,62.8985,57400.0
2011-05-23 12:15:00,82.64,82.65,82.42,82.47,87300.0,62.8909,62.8985,62.7234,62.7615,87300.0
2011-05-23 12:20:00,82.49,82.58,82.47,82.52,41400.0,62.7767,62.8452,62.7615,62.7995,41400.0
2011-05-23 12:25:00,82.51,82.65,82.45,82.65,29500.0,62.7919,62.8985,62.7463,62.8985,29500.0
2011-05-23 12:30:00,82.63,82.69,82.55,82.63,45000.0,62.8833,62.9289,62.8224,62.8833,45000.0
2011-05-23 12:35:00,82.64,82.67,82.56,82.66,29900.0,62.8909,62.9137,62.83,62.9061,29900.0
2011-05-23 12:40:00,82.64,82.74,82.62,82.7,37100.0,62.8909,62.967,62.8756,62.9365,37100.0
2011-05-23 12:45:00,82.68,82.77,82.62,82.62,69500.0,62.9213,62.9898,62.8756,62.8756,69500.0
2011-05-23 12:50:00,82.63,82.71,82.63,82.68,36200.0,62.8833,62.9441,62.8833,62.9213,36200.0
2011-05-23 12:55:00,82.69,82.72,82.63,82.66,44100.0,62.9289,62.9517,62.8833,62.9061,44100.0
2011-05-23 13:00:00,82.65,82.65,82.57,82.59,21000.0,62.8985,62.8985,62.8376,62.8528,21000.0
2011-05-23 13:05:00,82.6,82.6,82.5,82.57,36700.0,62.8604,62.8604,62.7843,62.8376,36700.0
2011-05-23 13:10:00,82.57,82.71,82.56,82.65,55500.0,62.8376,62.9441,62.83,62.8985,55500.0
2011-05-23 13:15:00,82.65,82.7,82.61,82.67,81800.0,62.8985,62.9365,62.868,62.9137,81800.0
2011-05-23 13:20:00,82.67,82.7,82.61,82.67,45700.0,62.9137,62.9365,62.868,62.9137,45700.0
2011-05-23 13:25:00,82.67,82.68,82.41,82.45,71200.0,62.9137,62.9213,62.7158,62.7463,71200.0
2011-05-23 13:30:00,82.46,82.54,82.45,82.53,37500.0,62.7539,62.8148,62.7463,62.8071,37500.0
2011-05-23 13:35:00,82.54,82.56,82.39,82.5,46000.0,62.8148,62.83,62.7006,62.7843,46000.0
2011-05-23 13:40:00,82.5,82.6,82.49,82.6,42700.0,62.7843,62.8604,62.7767,62.8604,42700.0
2011-05-23 13:45:00,82.59,82.74,82.56,82.71,75500.0,62.8528,62.967,62.83,62.9441,75500.0
2011-05-23 13:50:00,82.7,82.75,82.63,82.75,41500.0,62.9365,62.9746,62.8833,62.9746,41500.0
2011-05-23 13:55:00,82.75,82.89,82.68,82.82,64400.0,62.9746,63.0811,62.9213,63.0278,64400.0
2011-05-23 14:00:00,82.82,82.92,82.77,82.83,55000.0,63.0278,63.1039,62.9898,63.0355,55000.0
2011-05-23 14:05:00,82.82,82.94,82.77,82.88,67400.0,63.0278,63.1192,62.9898,63.0735,67400.0
2011-05-23 14:10:00,82.87,83.09,82.87,82.95,102500.0,63.0659,63.2333,63.0659,63.1268,102500.0
2011-05-23 14:15:00,82.94,83.0,82.85,82.94,77000.0,63.1192,63.1648,63.0507,63.1192,77000.0
2011-05-23 14:20:00,82.93,82.95,82.85,82.91,37700.0,63.1116,63.1268,63.0507,63.0963,37700.0
2011-05-23 14:25:00,82.9,83.03,82.88,82.9,56200.0,63.0887,63.1877,63.0735,63.0887,56200.0
2011-05-23 14:30:00,82.89,83.03,82.88,83.03,79300.0,63.0811,63.1877,63.0735,63.1877,79300.0
2011-05-23 14:35:00,83.05,83.32,83.02,83.22,126100.0,63.2029,63.4084,63.18,63.3323,126100.0
2011-05-23 14:40:00,83.23,83.25,83.0,83.02,64200.0,63.3399,63.3551,63.1648,63.18,64200.0
2011-05-23 14:45:00,83.01,83.14,83.0,83.11,115900.0,63.1724,63.2714,63.1648,63.2485,115900.0
2011-05-23 14:50:00,83.11,83.32,83.11,83.3,85100.0,63.2485,63.4084,63.2485,63.3931,85100.0
2011-05-23 14:55:00,83.3,83.41,83.27,83.3,70700.0,63.3931,63.4768,63.3703,63.3931,70700.0
2011-05-23 15:00:00,83.3,83.35,83.22,83.32,72700.0,63.3931,63.4312,63.3323,63.4084,72700.0
2011-05-23 15:05:00,83.3,83.38,83.17,83.19,80700.0,63.3931,63.454,63.2942,63.3094,80700.0
2011-05-23 15:10:00,83.17,83.29,83.16,83.17,94400.0,63.2942,63.3855,63.2866,63.2942,94400.0
2011-05-23 15:15:00,83.18,83.21,83.02,83.07,89000.0,63.3018,63.3246,63.18,63.2181,89000.0
2011-05-23 15:20:00,83.07,83.11,83.01,83.08,62300.0,63.2181,63.2485,63.1724,63.2257,62300.0
2011-05-23 15:25:00,83.06,83.14,83.01,83.08,56600.0,63.2105,63.2714,63.1724,63.2257,56600.0
2011-05-23 15:30:00,83.07,83.11,83.01,83.07,117600.0,63.2181,63.2485,63.1724,63.2181,117600.0
2011-05-23 15:35:00,83.08,83.1,82.97,82.98,114800.0,63.2257,63.2409,63.142,63.1496,114800.0
2011-05-23 15:40:00,82.97,83.11,82.95,83.07,132200.0,63.142,63.2485,63.1268,63.2181,132200.0
2011-05-23 15:45:00,83.07,83.2,83.05,83.16,160400.0,63.2181,63.317,63.2029,63.2866,160400.0
2011-05-23 15:50:00,83.17,83.18,83.02,83.06,144700.0,63.2942,63.3018,63.18,63.2105,144700.0
2011-05-23 15:55:00,83.06,83.17,83.04,83.05,189100.0,63.2105,63.2942,63.1953,63.2029,189100.0
2011-05-24 09:30:00,83.8,84.11,83.6,84.09,210400.0,63.7736,64.0096,63.6214,63.9943,210400.0
2011-05-24 09:35:00,84.1,84.29,84.01,84.13,135300.0,64.002,64.1465,63.9335,64.0248,135300.0
2011-05-24 09:40:00,84.12,84.28,84.01,84.05,93000.0,64.0172,64.1389,63.9335,63.9639,93000.0
2011-05-24 09:45:00,84.05,84.22,84.02,84.02,76600.0,63.9639,64.0933,63.9411,63.9411,76600.0
2011-05-24 09:50:00,84.03,84.65,84.03,84.63,147600.0,63.9487,64.4205,63.9487,64.4053,147600.0
2011-05-24 09:55:00,84.64,84.67,84.4,84.44,101700.0,64.4129,64.4357,64.2303,64.2607,101700.0
2011-05-24 10:00:00,84.48,84.74,84.36,84.39,109900.0,64.2911,64.489,64.1998,64.2226,109900.0
2011-05-24 10:05:00,84.38,84.64,84.29,84.6,83400.0,64.215,64.4129,64.1465,64.3825,83400.0
2011-05-24 10:10:00,84.57,84.76,84.47,84.64,98400.0,64.3596,64.5042,64.2835,64.4129,98400.0
2011-05-24 10:15:00,84.65,84.74,84.55,84.73,94300.0,64.4205,64.489,64.3444,64.4814,94300.0
2011-05-24 10:20:00,84.69,84.76,84.6,84.68,75800.0,64.451,64.5042,64.3825,64.4433,75800.0
2011-05-24 10:25:00,84.69,84.75,84.36,84.4,122300.0,64.451,64.4966,64.1998,64.2303,122300.0
2011-05-24 10:30:00,84.4,84.57,84.29,84.4,74400.0,64.2303,64.3596,64.1465,64.2303,74400.0
2011-05-24 10:35:00,84.42,84.48,84.34,84.34,137600.0,64.2455,64.2911,64.1846,64.1846,137600.0
2011-05-24 10:40:00,84.34,84.42,84.25,84.37,62800.0,64.1846,64.2455,64.1161,64.2074,62800.0
2011-05-24 10:45:00,84.36,84.42,84.23,84.25,56700.0,64.1998,64.2455,64.1009,64.1161,56700.0
2011-05-24 10:50:00,84.24,84.35,84.19,84.24,54400.0,64.1085,64.1922,64.0704,64.1085,54400.0
2011-05-24 10:55:00,84.25,84.29,84.2,84.27,49500.0,64.1161,64.1465,64.0781,64.1313,49500.0
2011-05-24 11:00:00,84.26,84.45,84.25,84.39,66000.0,64.1237,64.2683,64.1161,64.2226,66000.0
2011-05-24 11:05:00,84.39,84.39,84.27,84.33,54300.0,64.2226,64.2226,64.1313,64.177,54300.0
2011-05-24 11:10:00,84.33,84.34,84.13,84.2,78400.0,64.177,64.1846,64.0248,64.0781,78400.0
2011-05-24 11:15:00,84.19,84.22,84.07,84.2,52900.0,64.0704,64.0933,63.9791,64.0781,52900.0
2011-05-24 11:20:00,84.2,84.3,84.2,84.24,93000.0,64.0781,64.1542,64.0781,64.1085,93000.0
2011-05-24 11:25:00,84.23,84.27,84.15,84.16,62900.0,64.1009,64.1313,64.04,64.0476,62900.0
2011-05-24 11:30:00,84.16,84.3,84.16,84.24,51900.0,64.0476,64.1542,64.0476,64.1085,51900.0
2011-05-24 11:35:00,84.25,84.25,84.12,84.14,35300.0,64.1161,64.1161,64.0172,64.0324,35300.0
2011-05-24 11:40:00,84.11,84.12,84.0,84.07,50700.0,64.0096,64.0172,63.9259,63.9791,50700.0
2011-05-24 11:45:00,84.07,84.16,84.03,84.16,73200.0,63.9791,64.0476,63.9487,64.0476,73200.0
2011-05-24 11:50:00,84.14,84.18,84.09,84.18,69700.0,64.0324,64.0628,63.9943,64.0628,69700.0
2011-05-24 11:55:00,84.16,84.19,84.04,84.04,22800.0,64.0476,64.0704,63.9563,63.9563,22800.0
2011-05-24 12:00:00,84.04,84.04,83.86,83.97,49900.0,63.9563,63.9563,63.8193,63.903,49900.0
2011-05-24 12:05:00,83.95,83.98,83.9,83.93,32000.0,63.8878,63.9106,63.8497,63.8726,32000.0
2011-05-24 12:10:00,83.93,84.0,83.85,83.99,35300.0,63.8726,63.9259,63.8117,63.9182,35300.0
2011-05-24 12:15:00,84.0,84.04,83.85,83.97,37900.0,63.9259,63.9563,63.8117,63.903,37900.0
2011-05-24 12:20:00,83.95,84.0,83.85,83.85,37200.0,63.8878,63.9259,63.8117,63.8117,37200.0
2011-05-24 12:25:00,83.85,84.0,83.83,84.0,44900.0,63.8117,63.9259,63.7965,63.9259,44900.0
2011-05-24 12:30:00,84.0,84.04,83.97,84.0,74600.0,63.9259,63.9563,63.903,63.9259,74600.0
2011-05-24 12:35:00,84.0,84.08,83.91,84.05,47600.0,63.9259,63.9867,63.8574,63.9639,47600.0
2011-05-24 12:40:00,84.06,84.23,84.04,84.2,60600.0,63.9715,64.1009,63.9563,64.0781,60600.0
2011-05-24 12:45:00,84.19,84.27,84.12,84.16,44100.0,64.0704,64.1313,64.0172,64.0476,44100.0
2011-05-24 12:50:00,84.15,84.26,84.09,84.18,38600.0,64.04,64.1237,63.9943,64.0628,38600.0
2011-05-24 12:55:00,84.18,84.27,84.12,84.15,45800.0,64.0628,64.1313,64.0172,64.04,45800.0
2011-05-24 13:00:00,84.12,84.34,84.09,84.33,49700.0,64.0172,64.1846,63.9943,64.177,49700.0
2011-05-24 13:05:00,84.33,84.38,84.2,84.21,52600.0,64.177,64.215,64.0781,64.0857,52600.0
2011-05-24 13:10:00,84.22,84.22,84.1,84.13,22600.0,64.0933,64.0933,64.002,64.0248,22600.0
2011-05-24 13:15:00,84.13,84.15,83.82,83.85,65800.0,64.0248,64.04,63.7889,63.8117,65800.0
2011-05-24 13:20:00,83.86,83.98,83.76,83.87,42200.0,63.8193,63.9106,63.7432,63.8269,42200.0
2011-05-24 13:25:00,83.88,83.91,83.79,83.87,26000.0,63.8345,63.8574,63.766,63.8269,26000.0
2011-05-24 13:30:00,83.86,83.86,83.65,83.65,54800.0,63.8193,63.8193,63.6595,63.6595,54800.0
2011-05-24 13:35:00,83.65,83.71,83.56,83.63,45400.0,63.6595,63.7052,63.591,63.6443,45400.0
2011-05-24 13:40:00,83.63,83.63,83.54,83.56,57100.0,63.6443,63.6443,63.5758,63.591,57100.0
2011-05-24 13:45:00,83.55,83.56,83.46,83.54,100700.0,63.5834,63.591,63.5149,63.5758,100700.0
2011-05-24 13:50:00,83.52,83.69,83.52,83.69,44800.0,63.5606,63.6899,63.5606,63.6899,44800.0
2011-05-24 13:55:00,83.7,83.73,83.59,83.69,29300.0,63.6975,63.7204,63.6138,63.6899,29300.0
2011-05-24 14:00:00,83.69,83.73,83.58,83.65,39600.0,63.6899,63.7204,63.6062,63.6595,39600.0
2011-05-24 14:05:00,83.66,83.8,83.61,83.79,41000.0,63.6671,63.7736,63.6291,63.766,41000.0
2011-05-24 14:10:00,83.79,83.86,83.67,83.74,49600.0,63.766,63.8193,63.6747,63.728,49600.0
2011-05-24 14:15:00,83.74,83.84,83.71,83.84,48800.0,63.728,63.8041,63.7052,63.8041,48800.0
2011-05-24 14:20:00,83.84,83.9,83.73,83.86,69200.0,63.8041,63.8497,63.7204,63.8193,69200.0
2011-05-24 14:25:00,83.86,83.9,83.79,83.9,40600.0,63.8193,63.8497,63.766,63.8497,40600.0
2011-05-24 14:30:00,83.88,83.93,83.74,83.75,37700.0,63.8345,63.8726,63.728,63.7356,37700.0
2011-05-24 14:35:00,83.76,83.8,83.69,83.69,24300.0,63.7432,63.7736,63.6899,63.6899,24300.0
2011-05-24 14:40:00,83.7,83.81,83.7,83.72,38400.0,63.6975,63.7813,63.6975,63.7128,38400.0
2011-05-24 14:45:00,83.71,83.83,83.67,83.71,35800.0,63.7052,63.7965,63.6747,63.7052,35800.0
2011-05-24 14:50:00,83.72,83.73,83.58,83.6,57100.0,63.7128,63.7204,63.6062,63.6214,57100.0
2011-05-24 14:55:00,83.59,83.69,83.57,83.62,52600.0,63.6138,63.6899,63.5986,63.6367,52600.0
2011-05-24 15:00:00,83.62,83.78,83.6,83.78,47900.0,63.6367,63.7584,63.6214,63.7584,47900.0
2011-05-24 15:05:00,83.78,83.79,83.62,83.73,60800.0,63.7584,63.766,63.6367,63.7204,60800.0
2011-05-24 15:10:00,83.74,83.74,83.59,83.69,63000.0,63.728,63.728,63.6138,63.6899,63000.0
2011-05-24 15:15:00,83.7,83.72,83.63,83.7,40700.0,63.6975,63.7128,63.6443,63.6975,40700.0
2011-05-24 15:20:00,83.71,83.82,83.7,83.8,41000.0,63.7052,63.7889,63.6975,63.7736,41000.0
2011-05-24 15:25:00,83.79,83.83,83.69,83.69,55800.0,63.766,63.7965,63.6899,63.6899,55800.0
2011-05-24 15:30:00,83.7,83.77,83.66,83.74,65300.0,63.6975,63.7508,63.6671,63.728,65300.0
2011-05-24 15:35:00,83.73,83.75,83.66,83.67,40200.0,63.7204,63.7356,63.6671,63.6747,40200.0
2011-05-24 15:40:00,83.67,83.75,83.61,83.62,49600.0,63.6747,63.7356,63.6291,63.6367,49600.0
2011-05-24 15:45:00,83.62,83.7,83.55,83.6,76800.0,63.6367,63.6975,63.5834,63.6214,76800.0
2011-05-24 15:50:00,83.61,83.61,83.44,83.49,123700.0,63.6291,63.6291,63.4997,63.5377,123700.0
2011-05-24 15:55:00,83.5,83.52,83.42,83.46,155100.0,63.5453,63.5606,63.4845,63.5149,155100.0
2011-05-25 09:30:00,83.49,83.49,82.86,82.86,162500.0,63.5377,63.5377,63.0583,63.0583,162500.0
2011-05-25 09:35:00,82.91,83.01,82.51,82.99,190200.0,63.0963,63.1724,62.7919,63.1572,190200.0
2011-05-25 09:40:00,82.95,83.41,82.89,83.29,151800.0,63.1268,63.4768,63.0811,63.3855,151800.0
2011-05-25 09:45:00,83.3,83.46,83.23,83.31,125800.0,63.3931,63.5149,63.3399,63.4007,125800.0
2011-05-25 09:50:00,83.31,83.37,83.12,83.25,40100.0,63.4007,63.4464,63.2562,63.3551,40100.0
2011-05-25 09:55:00,83.25,83.64,83.25,83.5,63900.0,63.3551,63.6519,63.3551,63.5453,63900.0
2011-05-25 10:00:00,83.5,83.58,83.31,83.41,57100.0,63.5453,63.6062,63.4007,63.4768,57100.0
2011-05-25 10:05:00,83.41,83.75,83.41,83.53,52700.0,63.4768,63.7356,63.4768,63.5682,52700.0
2011-05-25 10:10:00,83.52,83.56,83.32,83.53,43200.0,63.5606,63.591,63.4084,63.5682,43200.0
2011-05-25 10:15:00,83.52,83.69,83.4,83.42,45700.0,63.5606,63.6899,63.4692,63.4845,45700.0
2011-05-25 10:20:00,83.42,83.79,83.41,83.78,68000.0,63.4845,63.766,63.4768,63.7584,68000.0
2011-05-25 10:25:00,83.78,83.87,83.64,83.64,61600.0,63.7584,63.8269,63.6519,63.6519,61600.0
2011-05-25 10:30:00,83.64,83.84,83.51,83.72,49700.0,63.6519,63.8041,63.5529,63.7128,49700.0
2011-05-25 10:35:00,83.74,83.98,83.73,83.91,61300.0,63.728,63.9106,63.7204,63.8574,61300.0
2011-05-25 10:40:00,83.92,84.0,83.83,83.92,38600.0,63.865,63.9259,63.7965,63.865,38600.0
2011-05-25 10:45:00,83.92,83.94,83.74,83.83,37900.0,63.865,63.8802,63.728,63.7965,37900.0
2011-05-25 10:50:00,83.84,84.0,83.82,83.86,35700.0,63.8041,63.9259,63.7889,63.8193,35700.0
2011-05-25 10:55:00,83.85,84.02,83.8,83.8,49300.0,63.8117,63.9411,63.7736,63.7736,49300.0
2011-05-25 11:00:00,83.83,83.98,83.82,83.92,38800.0,63.7965,63.9106,63.7889,63.865,38800.0
2011-05-25 11:05:00,83.93,84.15,83.91,83.95,61800.0,63.8726,64.04,63.8574,63.8878,61800.0
2011-05-25 11:10:00,83.97,84.34,83.94,84.32,91000.0,63.903,64.1846,63.8802,64.1694,91000.0
2011-05-25 11:15:00,84.31,84.35,84.17,84.23,48200.0,64.1618,64.1922,64.0552,64.1009,48200.0
2011-05-25 11:20:00,84.23,84.46,84.23,84.32,58600.0,64.1009,64.2759,64.1009,64.1694,58600.0
2011-05-25 11:25:00,84.3,84.44,84.28,84.38,50600.0,64.1542,64.2607,64.1389,64.215,50600.0
2011-05-25 11:30:00,84.38,84.44,84.3,84.36,48500.0,64.215,64.2607,64.1542,64.1998,48500.0
2011-05-25 11:35:00,84.35,84.53,84.33,84.49,60300.0,64.1922,64.3292,64.177,64.2988,60300.0
2011-05-25 11:40:00,84.5,84.57,84.5,84.54,45400.0,64.3064,64.3596,64.3064,64.3368,45400.0
2011-05-25 11:45:00,84.54,84.69,84.52,84.61,112400.0,64.3368,64.451,64.3216,64.3901,112400.0
2011-05-25 11:50:00,84.6,84.7,84.54,84.55,80800.0,64.3825,64.4586,64.3368,64.3444,80800.0
2011-05-25 11:55:00,84.57,84.66,84.54,84.6,32700.0,64.3596,64.4281,64.3368,64.3825,32700.0
2011-05-25 12:00:00,84.6,84.69,84.6,84.68,40600.0,64.3825,64.451,64.3825,64.4433,40600.0
2011-05-25 12:05:00,84.69,84.75,84.67,84.7,56700.0,64.451,64.4966,64.4357,64.4586,56700.0
2011-05-25 12:10:00,84.7,84.71,84.61,84.61,35800.0,64.4586,64.4662,64.3901,64.3901,35800.0
2011-05-25 12:15:00,84.61,84.66,84.48,84.5,42300.0,64.3901,64.4281,64.2911,64.3064,42300.0
2011-05-25 12:20:00,84.5,84.6,84.48,84.56,49100.0,64.3064,64.3825,64.2911,64.352,49100.0
2011-05-25 12:25:00,84.57,84.67,84.57,84.64,22600.0,64.3596,64.4357,64.3596,64.4129,22600.0
2011-05-25 12:30:00,84.64,84.73,84.59,84.67,29500.0,64.4129,64.4814,64.3749,64.4357,29500.0
2011-05-25 12:35:00,84.67,84.7,84.56,84.57,21300.0,64.4357,64.4586,64.352,64.3596,21300.0
2011-05-25 12:40:00,84.58,84.59,84.53,84.58,21600.0,64.3672,64.3749,64.3292,64.3672,21600.0
2011-05-25 12:45:00,84.6,84.68,84.55,84.56,21800.0,64.3825,64.4433,64.3444,64.352,21800.0
2011-05-25 12:50:00,84.56,84.61,84.54,84.56,20700.0,64.352,64.3901,64.3368,64.352,20700.0
2011-05-25 12:55:00,84.55,84.6,84.45,84.59,63500.0,64.3444,64.3825,64.2683,64.3749,63500.0
2011-05-25 13:00:00,84.58,84.72,84.55,84.69,73900.0,64.3672,64.4738,64.3444,64.451,73900.0
2011-05-25 13:05:00,84.69,84.72,84.63,84.7,19600.0,64.451,64.4738,64.4053,64.4586,19600.0
2011-05-25 13:10:00,84.7,84.7,84.59,84.66,29300.0,64.4586,64.4586,64.3749,64.4281,29300.0
2011-05-25 13:15:00,84.65,84.66,84.58,84.62,19400.0,64.4205,64.4281,64.3672,64.3977,19400.0
2011-05-25 13:20:00,84.63,84.7,84.6,84.61,39100.0,64.4053,64.4586,64.3825,64.3901,39100.0
2011-05-25 13:25:00,84.61,84.62,84.49,84.5,22800.0,64.3901,64.3977,64.2988,64.3064,22800.0
2011-05-25 13:30:00,84.5,84.54,84.43,84.49,83500.0,64.3064,64.3368,64.2531,64.2988,83500.0
2011-05-25 13:35:00,84.49,84.56,84.47,84.53,18600.0,64.2988,64.352,64.2835,64.3292,18600.0
2011-05-25 13:40:00,84.55,84.63,84.45,84.63,25700.0,64.3444,64.4053,64.2683,64.4053,25700.0
2011-05-25 13:45:00,84.63,84.69,84.49,84.49,33200.0,64.4053,64.451,64.2988,64.2988,33200.0
2011-05-25 13:50:00,84.48,84.6,84.45,84.58,28300.0,64.2911,64.3825,64.2683,64.3672,28300.0
2011-05-25 13:55:00,84.59,84.61,84.54,84.56,23300.0,64.3749,64.3901,64.3368,64.352,23300.0
2011-05-25 14:00:00,84.56,84.68,84.54,84.56,44700.0,64.352,64.4433,64.3368,64.352,44700.0
2011-05-25 14:05:00,84.56,84.62,84.48,84.57,51800.0,64.352,64.3977,64.2911,64.3596,51800.0
2011-05-25 14:10:00,84.58,84.64,84.56,84.62,26200.0,64.3672,64.4129,64.352,64.3977,26200.0
2011-05-25 14:15:00,84.61,84.64,84.56,84.58,28600.0,64.3901,64.4129,64.352,64.3672,28600.0
2011-05-25 14:20:00,84.58,84.59,84.51,84.56,23500.0,64.3672,64.3749,64.314,64.352,23500.0
2011-05-25 14:25:00,84.58,84.64,84.56,84.59,29200.0,64.3672,64.4129,64.352,64.3749,29200.0
2011-05-25 14:30:00,84.62,84.64,84.6,84.63,41500.0,64.3977,64.4129,64.3825,64.4053,41500.0
2011-05-25 14:35:00,84.63,84.64,84.51,84.61,37200.0,64.4053,64.4129,64.314,64.3901,37200.0
2011-05-25 14:40:00,84.61,84.64,84.59,84.63,31900.0,64.3901,64.4129,64.3749,64.4053,31900.0
2011-05-25 14:45:00,84.63,84.71,84.63,84.68,37000.0,64.4053,64.4662,64.4053,64.4433,37000.0
2011-05-25 14:50:00,84.68,84.78,84.65,84.67,47800.0,64.4433,64.5194,64.4205,64.4357,47800.0
2011-05-25 14:55:00,84.66,84.73,84.63,84.71,46000.0,64.4281,64.4814,64.4053,64.4662,46000.0
2011-05-25 15:00:00,84.7,84.89,84.64,84.87,72000.0,64.4586,64.6032,64.4129,64.5879,72000.0
2011-05-25 15:05:00,84.88,85.08,84.87,85.04,94800.0,64.5956,64.7478,64.5879,64.7173,94800.0
2011-05-25 15:10:00,85.03,85.14,85.03,85.08,57100.0,64.7097,64.7934,64.7097,64.7478,57100.0
2011-05-25 15:15:00,85.08,85.1,84.94,85.02,57500.0,64.7478,64.763,64.6412,64.7021,57500.0
2011-05-25 15:20:00,85.01,85.03,84.9,84.9,43200.0,64.6945,64.7097,64.6108,64.6108,43200.0
2011-05-25 15:25:00,84.9,84.94,84.86,84.94,52000.0,64.6108,64.6412,64.5803,64.6412,52000.0
2011-05-25 15:30:00,84.94,84.94,84.83,84.83,53600.0,64.6412,64.6412,64.5575,64.5575,53600.0
2011-05-25 15:35:00,84.83,84.93,84.82,84.84,68400.0,64.5575,64.6336,64.5499,64.5651,68400.0
2011-05-25 15:40:00,84.85,84.96,84.85,84.9,104300.0,64.5727,64.6564,64.5727,64.6108,104300.0
2011-05-25 15:45:00,84.9,84.93,84.79,84.81,119200.0,64.6108,64.6336,64.5271,64.5423,119200.0
2011-05-25 15:50:00,84.81,84.84,84.71,84.72,124900.0,64.5423,64.5651,64.4662,64.4738,124900.0
2011-05-25 15:55:00,84.73,84.75,84.65,84.67,165600.0,64.4814,64.4966,64.4205,64.4357,165600.0
2011-05-26 09:30:00,84.61,84.71,84.02,84.36,119800.0,64.3901,64.4662,63.9411,64.1998,119800.0
2011-05-26 09:35:00,84.37,84.69,84.33,84.45,57900.0,64.2074,64.451,64.177,64.2683,57900.0
2011-05-26 09:40:00,84.41,84.45,84.08,84.29,41900.0,64.2379,64.2683,63.9867,64.1465,41900.0
2011-05-26 09:45:00,84.27,84.53,84.18,84.46,81600.0,64.1313,64.3292,64.0628,64.2759,81600.0
2011-05-26 09:50:00,84.47,84.58,84.29,84.37,54200.0,64.2835,64.3672,64.1465,64.2074,54200.0
2011-05-26 09:55:00,84.41,84.41,84.0,84.12,131000.0,64.2379,64.2379,63.9259,64.0172,131000.0
2011-05-26 10:00:00,84.13,84.29,84.0,84.29,53100.0,64.0248,64.1465,63.9259,64.1465,53100.0
2011-05-26 10:05:00,84.27,84.36,84.16,84.24,84300.0,64.1313,64.1998,64.0476,64.1085,84300.0
2011-05-26 10:10:00,84.22,84.37,84.13,84.23,74500.0,64.0933,64.2074,64.0248,64.1009,74500.0
2011-05-26 10:15:00,84.24,84.45,84.24,84.42,56800.0,64.1085,64.2683,64.1085,64.2455,56800.0
2011-05-26 10:20:00,84.4,84.6,84.32,84.58,54900.0,64.2303,64.3825,64.1694,64.3672,54900.0
2011-05-26 10:25:00,84.58,84.59,84.37,84.41,38700.0,64.3672,64.3749,64.2074,64.2379,38700.0
2011-05-26 10:30:00,84.41,84.52,84.27,84.52,77400.0,64.2379,64.3216,64.1313,64.3216,77400.0
2011-05-26 10:35:00,84.53,84.64,84.38,84.59,53700.0,64.3292,64.4129,64.215,64.3749,53700.0
2011-05-26 10:40:00,84.57,84.67,84.47,84.67,46100.0,64.3596,64.4357,64.2835,64.4357,46100.0
2011-05-26 10:45:00,84.66,84.67,84.5,84.52,50700.0,64.4281,64.4357,64.3064,64.3216,50700.0
2011-05-26 10:50:00,84.52,84.55,84.26,84.42,47500.0,64.3216,64.3444,64.1237,64.2455,47500.0
2011-05-26 10:55:00,84.43,84.43,84.31,84.38,29300.0,64.2531,64.2531,64.1618,64.215,29300.0
2011-05-26 11:00:00,84.38,84.46,84.31,84.4,80500.0,64.215,64.2759,64.1618,64.2303,80500.0
2011-05-26 11:05:00,84.4,84.56,84.36,84.49,35500.0,64.2303,64.352,64.1998,64.2988,35500.0
2011-05-26 11:10:00,84.49,84.53,84.39,84.42,37300.0,64.2988,64.3292,64.2226,64.2455,37300.0
2011-05-26 11:15:00,84.43,84.62,84.35,84.62,29900.0,64.2531,64.3977,64.1922,64.3977,29900.0
2011-05-26 11:20:00,84.63,84.63,84.45,84.48,21900.0,64.4053,64.4053,64.2683,64.2911,21900.0
2011-05-26 11:25:00,84.49,84.63,84.48,84.6,25000.0,64.2988,64.4053,64.2911,64.3825,25000.0
2011-05-26 11:30:00,84.62,84.74,84.5,84.5,59600.0,64.3977,64.489,64.3064,64.3064,59600.0
2011-05-26 11:35:00,84.52,84.54,84.34,84.37,46300.0,64.3216,64.3368,64.1846,64.2074,46300.0
2011-05-26 11:40:00,84.38,84.47,84.34,84.47,48700.0,64.215,64.2835,64.1846,64.2835,48700.0
2011-05-26 11:45:00,84.47,84.52,84.39,84.52,27200.0,64.2835,64.3216,64.2226,64.3216,27200.0
2011-05-26 11:50:00,84.51,84.64,84.49,84.61,36100.0,64.314,64.4129,64.2988,64.3901,36100.0
2011-05-26 11:55:00,84.59,84.63,84.54,84.62,24500.0,64.3749,64.4053,64.3368,64.3977,24500.0
2011-05-26 12:00:00,84.63,84.66,84.42,84.43,35900.0,64.4053,64.4281,64.2455,64.2531,35900.0
2011-05-26 12:05:00,84.41,84.52,84.41,84.51,17200.0,64.2379,64.3216,64.2379,64.314,17200.0
2011-05-26 12:10:00,84.5,84.68,84.5,84.51,48700.0,64.3064,64.4433,64.3064,64.314,48700.0
2011-05-26 12:15:00,84.5,84.59,84.43,84.48,28600.0,64.3064,64.3749,64.2531,64.2911,28600.0
2011-05-26 12:20:00,84.5,84.6,84.5,84.52,21300.0,64.3064,64.3825,64.3064,64.3216,21300.0
2011-05-26 12:25:00,84.51,84.71,84.5,84.71,14100.0,64.314,64.4662,64.3064,64.4662,14100.0
2011-05-26 12:30:00,84.7,84.75,84.56,84.57,22500.0,64.4586,64.4966,64.352,64.3596,22500.0
2011-05-26 12:35:00,84.58,84.69,84.57,84.68,19000.0,64.3672,64.451,64.3596,64.4433,19000.0
2011-05-26 12:40:00,84.68,84.94,84.65,84.89,33900.0,64.4433,64.6412,64.4205,64.6032,33900.0
2011-05-26 12:45:00,84.86,85.1,84.86,85.09,44600.0,64.5803,64.763,64.5803,64.7554,44600.0
2011-05-26 12:50:00,85.09,85.11,84.98,85.01,36600.0,64.7554,64.7706,64.6717,64.6945,36600.0
2011-05-26 12:55:00,85.0,85.03,84.92,84.93,22500.0,64.6869,64.7097,64.626,64.6336,22500.0
2011-05-26 13:00:00,84.94,85.05,84.92,85.01,30900.0,64.6412,64.7249,64.626,64.6945,30900.0
2011-05-26 13:05:00,85.02,85.09,84.97,85.04,30100.0,64.7021,64.7554,64.664,64.7173,30100.0
2011-05-26 13:10:00,85.03,85.05,84.96,84.98,21600.0,64.7097,64.7249,64.6564,64.6717,21600.0
2011-05-26 13:15:00,85.0,85.21,85.0,85.18,38600.0,64.6869,64.8467,64.6869,64.8239,38600.0
2011-05-26 13:20:00,85.18,85.2,85.12,85.17,37100.0,64.8239,64.8391,64.7782,64.8162,37100.0
2011-05-26 13:25:00,85.16,85.24,85.13,85.2,25200.0,64.8086,64.8695,64.7858,64.8391,25200.0
2011-05-26 13:30:00,85.21,85.28,85.14,85.26,18600.0,64.8467,64.9,64.7934,64.8847,18600.0
2011-05-26 13:35:00,85.25,85.25,85.08,85.14,20100.0,64.8771,64.8771,64.7478,64.7934,20100.0
2011-05-26 13:40:00,85.15,85.16,85.07,85.08,19700.0,64.801,64.8086,64.7401,64.7478,19700.0
2011-05-26 13:45:00,85.08,85.13,85.06,85.08,20400.0,64.7478,64.7858,64.7325,64.7478,20400.0
2011-05-26 13:50:00,85.08,85.18,84.94,84.97,38600.0,64.7478,64.8239,64.6412,64.664,38600.0
2011-05-26 13:55:00,84.96,85.08,84.96,85.07,16000.0,64.6564,64.7478,64.6564,64.7401,16000.0
2011-05-26 14:00:00,85.05,85.15,85.05,85.11,19900.0,64.7249,64.801,64.7249,64.7706,19900.0
2011-05-26 14:05:00,85.09,85.13,85.04,85.1,17600.0,64.7554,64.7858,64.7173,64.763,17600.0
2011-05-26 14:10:00,85.1,85.16,85.04,85.13,31000.0,64.763,64.8086,64.7173,64.7858,31000.0
2011-05-26 14:15:00,85.16,85.17,85.02,85.03,19100.0,64.8086,64.8162,64.7021,64.7097,19100.0
2011-05-26 14:20:00,85.02,85.14,85.0,85.05,23800.0,64.7021,64.7934,64.6869,64.7249,23800.0
2011-05-26 14:25:00,85.07,85.25,85.07,85.22,41700.0,64.7401,64.8771,64.7401,64.8543,41700.0
2011-05-26 14:30:00,85.21,85.3,85.18,85.2,61600.0,64.8467,64.9152,64.8239,64.8391,61600.0
2011-05-26 14:35:00,85.2,85.26,85.14,85.16,40900.0,64.8391,64.8847,64.7934,64.8086,40900.0
2011-05-26 14:40:00,85.17,85.18,85.04,85.07,44200.0,64.8162,64.8239,64.7173,64.7401,44200.0
2011-05-26 14:45:00,85.07,85.14,85.04,85.13,30100.0,64.7401,64.7934,64.7173,64.7858,30100.0
2011-05-26 14:50:00,85.13,85.14,84.95,84.96,46600.0,64.7858,64.7934,64.6488,64.6564,46600.0
2011-05-26 14:55:00,84.98,85.07,84.96,85.05,77600.0,64.6717,64.7401,64.6564,64.7249,77600.0
2011-05-26 15:00:00,85.05,85.08,84.95,84.98,35000.0,64.7249,64.7478,64.6488,64.6717,35000.0
2011-05-26 15:05:00,84.98,84.98,84.86,84.88,35800.0,64.6717,64.6717,64.5803,64.5956,35800.0
2011-05-26 15:10:00,84.89,84.89,84.76,84.85,35100.0,64.6032,64.6032,64.5042,64.5727,35100.0
2011-05-26 15:15:00,84.85,85.0,84.84,85.0,29200.0,64.5727,64.6869,64.5651,64.6869,29200.0
2011-05-26 15:20:00,84.99,85.04,84.93,85.02,49100.0,64.6793,64.7173,64.6336,64.7021,49100.0
2011-05-26 15:25:00,85.01,85.03,84.98,84.99,45800.0,64.6945,64.7097,64.6717,64.6793,45800.0
2011-05-26 15:30:00,84.99,85.08,84.95,84.98,47300.0,64.6793,64.7478,64.6488,64.6717,47300.0
2011-05-26 15:35:00,85.0,85.02,84.89,85.02,68800.0,64.6869,64.7021,64.6032,64.7021,68800.0
2011-05-26 15:40:00,85.03,85.04,84.94,84.94,62500.0,64.7097,64.7173,64.6412,64.6412,62500.0
2011-05-26 15:45:00,84.93,84.95,84.79,84.82,119700.0,64.6336,64.6488,64.5271,64.5499,119700.0
2011-05-26 15:50:00,84.82,84.89,84.81,84.83,91400.0,64.5499,64.6032,64.5423,64.5575,91400.0
2011-05-26 15:55:00,84.83,84.94,84.81,84.92,159400.0,64.5575,64.6412,64.5423,64.626,159400.0
2011-05-27 09:30:00,85.38,85.42,85.27,85.27,87200.0,64.9761,65.0065,64.8923,64.8923,87200.0
2011-05-27 09:35:00,85.27,85.63,85.26,85.6,98900.0,64.8923,65.1663,64.8847,65.1435,98900.0
2011-05-27 09:40:00,85.58,85.65,85.32,85.46,76700.0,65.1283,65.1815,64.9304,65.0369,76700.0
2011-05-27 09:45:00,85.46,85.64,85.4,85.51,54000.0,65.0369,65.1739,64.9913,65.075,54000.0
2011-05-27 09:50:00,85.49,85.49,85.31,85.41,36700.0,65.0598,65.0598,64.9228,64.9989,36700.0
2011-05-27 09:55:00,85.41,85.61,85.41,85.57,57900.0,64.9989,65.1511,64.9989,65.1207,57900.0
2011-05-27 10:00:00,85.56,85.7,85.5,85.56,117400.0,65.113,65.2196,65.0674,65.113,117400.0
2011-05-27 10:05:00,85.54,85.79,85.52,85.56,78000.0,65.0978,65.2881,65.0826,65.113,78000.0
2011-05-27 10:10:00,85.56,85.58,85.37,85.46,92500.0,65.113,65.1283,64.9685,65.0369,92500.0
2011-05-27 10:15:00,85.45,85.87,85.45,85.87,66400.0,65.0293,65.349,65.0293,65.349,66400.0
2011-05-27 10:20:00,85.87,86.04,85.85,86.02,107500.0,65.349,65.4783,65.3337,65.4631,107500.0
2011-05-27 10:25:00,86.01,86.3,86.01,86.29,106900.0,65.4555,65.6762,65.4555,65.6686,106900.0
2011-05-27 10:30:00,86.28,86.3,86.06,86.06,109500.0,65.661,65.6762,65.4936,65.4936,109500.0
2011-05-27 10:35:00,86.06,86.08,85.9,85.95,62800.0,65.4936,65.5088,65.3718,65.4098,62800.0
2011-05-27 10:40:00,85.94,86.09,85.92,86.01,45000.0,65.4022,65.5164,65.387,65.4555,45000.0
2011-05-27 10:45:00,86.01,86.1,85.99,86.1,37900.0,65.4555,65.524,65.4403,65.524,37900.0
2011-05-27 10:50:00,86.11,86.2,86.07,86.19,29300.0,65.5316,65.6001,65.5012,65.5925,29300.0
2011-05-27 10:55:00,86.17,86.23,86.1,86.1,58200.0,65.5773,65.6229,65.524,65.524,58200.0
2011-05-27 11:00:00,86.11,86.23,86.02,86.2,63600.0,65.5316,65.6229,65.4631,65.6001,63600.0
2011-05-27 11:05:00,86.21,86.25,86.06,86.17,55700.0,65.6077,65.6382,65.4936,65.5773,55700.0
2011-05-27 11:10:00,86.16,86.23,86.03,86.05,37100.0,65.5697,65.6229,65.4707,65.4859,37100.0
2011-05-27 11:15:00,86.05,86.07,86.01,86.04,25600.0,65.4859,65.5012,65.4555,65.4783,25600.0
2011-05-27 11:20:00,86.03,86.12,86.02,86.08,26900.0,65.4707,65.5392,65.4631,65.5088,26900.0
2011-05-27 11:25:00,86.09,86.13,85.92,86.0,23400.0,65.5164,65.5468,65.387,65.4479,23400.0
2011-05-27 11:30:00,86.0,86.02,85.84,85.89,31500.0,65.4479,65.4631,65.3261,65.3642,31500.0
2011-05-27 11:35:00,85.89,85.92,85.83,85.89,17800.0,65.3642,65.387,65.3185,65.3642,17800.0
2011-05-27 11:40:00,85.89,85.95,85.82,85.94,23100.0,65.3642,65.4098,65.3109,65.4022,23100.0
2011-05-27 11:45:00,85.93,85.99,85.89,85.96,22100.0,65.3946,65.4403,65.3642,65.4175,22100.0
2011-05-27 11:50:00,85.96,86.02,85.95,86.01,16500.0,65.4175,65.4631,65.4098,65.4555,16500.0
2011-05-27 11:55:00,86.0,86.0,85.84,85.86,18800.0,65.4479,65.4479,65.3261,65.3414,18800.0
2011-05-27 12:00:00,85.87,85.94,85.76,85.78,26700.0,65.349,65.4022,65.2652,65.2805,26700.0
2011-05-27 12:05:00,85.77,85.77,85.67,85.77,27200.0,65.2729,65.2729,65.1968,65.2729,27200.0
2011-05-27 12:10:00,85.78,85.78,85.66,85.68,17100.0,65.2805,65.2805,65.1891,65.2044,17100.0
2011-05-27 12:15:00,85.67,85.81,85.66,85.73,44800.0,65.1968,65.3033,65.1891,65.2424,44800.0
2011-05-27 12:20:00,85.74,85.82,85.71,85.82,23500.0,65.25,65.3109,65.2272,65.3109,23500.0
2011-05-27 12:25:00,85.81,85.84,85.73,85.83,30600.0,65.3033,65.3261,65.2424,65.3185,30600.0
2011-05-27 12:30:00,85.82,86.0,85.82,85.94,35900.0,65.3109,65.4479,65.3109,65.4022,35900.0
2011-05-27 12:35:00,85.93,86.01,85.91,85.97,30900.0,65.3946,65.4555,65.3794,65.4251,30900.0
2011-05-27 12:40:00,85.95,85.95,85.86,85.9,28300.0,65.4098,65.4098,65.3414,65.3718,28300.0
2011-05-27 12:45:00,85.91,85.94,85.81,85.85,23700.0,65.3794,65.4022,65.3033,65.3337,23700.0
2011-05-27 12:50:00,85.86,85.89,85.81,85.84,24400.0,65.3414,65.3642,65.3033,65.3261,24400.0
2011-05-27 12:55:00,85.84,85.86,85.78,85.79,27100.0,65.3261,65.3414,65.2805,65.2881,27100.0
2011-05-27 13:00:00,85.8,85.84,85.73,85.81,21800.0,65.2957,65.3261,65.2424,65.3033,21800.0
2011-05-27 13:05:00,85.81,85.83,85.75,85.79,19800.0,65.3033,65.3185,65.2576,65.2881,19800.0
2011-05-27 13:10:00,85.79,85.83,85.76,85.76,20600.0,65.2881,65.3185,65.2652,65.2652,20600.0
2011-05-27 13:15:00,85.75,85.81,85.69,85.81,40200.0,65.2576,65.3033,65.212,65.3033,40200.0
2011-05-27 13:20:00,85.82,85.83,85.75,85.82,27000.0,65.3109,65.3185,65.2576,65.3109,27000.0
2011-05-27 13:25:00,85.84,85.87,85.76,85.78,25800.0,65.3261,65.349,65.2652,65.2805,25800.0
2011-05-27 13:30:00,85.79,85.86,85.76,85.76,23600.0,65.2881,65.3414,65.2652,65.2652,23600.0
2011-05-27 13:35:00,85.76,85.83,85.7,85.78,36000.0,65.2652,65.3185,65.2196,65.2805,36000.0
2011-05-27 13:40:00,85.77,85.84,85.77,85.79,20100.0,65.2729,65.3261,65.2729,65.2881,20100.0
2011-05-27 13:45:00,85.79,85.84,85.78,85.81,18800.0,65.2881,65.3261,65.2805,65.3033,18800.0
2011-05-27 13:50:00,85.81,85.9,85.76,85.88,20100.0,65.3033,65.3718,65.2652,65.3566,20100.0
2011-05-27 13:55:00,85.88,85.9,85.83,85.88,17300.0,65.3566,65.3718,65.3185,65.3566,17300.0
2011-05-27 14:00:00,85.88,85.92,85.79,85.83,26800.0,65.3566,65.387,65.2881,65.3185,26800.0
2011-05-27 14:05:00,85.82,85.86,85.78,85.86,23200.0,65.3109,65.3414,65.2805,65.3414,23200.0
2011-05-27 14:10:00,85.84,85.87,85.8,85.82,14600.0,65.3261,65.349,65.2957,65.3109,14600.0
2011-05-27 14:15:00,85.82,85.88,85.82,85.86,25400.0,65.3109,65.3566,65.3109,65.3414,25400.0
2011-05-27 14:20:00,85.85,85.88,85.8,85.8,18500.0,65.3337,65.3566,65.2957,65.2957,18500.0
2011-05-27 14:25:00,85.81,85.81,85.75,85.75,34200.0,65.3033,65.3033,65.2576,65.2576,34200.0
2011-05-27 14:30:00,85.75,85.8,85.73,85.79,42900.0,65.2576,65.2957,65.2424,65.2881,42900.0
2011-05-27 14:35:00,85.78,85.84,85.76,85.78,19000.0,65.2805,65.3261,65.2652,65.2805,19000.0
2011-05-27 14:40:00,85.78,85.79,85.56,85.58,38900.0,65.2805,65.2881,65.113,65.1283,38900.0
2011-05-27 14:45:00,85.58,85.67,85.53,85.56,112700.0,65.1283,65.1968,65.0902,65.113,112700.0
2011-05-27 14:50:00,85.56,85.69,85.56,85.68,52000.0,65.113,65.212,65.113,65.2044,52000.0
2011-05-27 14:55:00,85.69,85.69,85.59,85.59,20400.0,65.212,65.212,65.1359,65.1359,20400.0
2011-05-27 15:00:00,85.59,85.6,85.54,85.54,69600.0,65.1359,65.1435,65.0978,65.0978,69600.0
2011-05-27 15:05:00,85.54,85.55,85.46,85.49,54300.0,65.0978,65.1054,65.0369,65.0598,54300.0
2011-05-27 15:10:00,85.49,85.52,85.41,85.41,55400.0,65.0598,65.0826,64.9989,64.9989,55400.0
2011-05-27 15:15:00,85.42,85.48,85.41,85.47,50500.0,65.0065,65.0522,64.9989,65.0446,50500.0
2011-05-27 15:20:00,85.47,85.51,85.42,85.48,41400.0,65.0446,65.075,65.0065,65.0522,41400.0
2011-05-27 15:25:00,85.47,85.63,85.46,85.63,41100.0,65.0446,65.1663,65.0369,65.1663,41100.0
2011-05-27 15:30:00,85.63,85.66,85.57,85.65,43200.0,65.1663,65.1891,65.1207,65.1815,43200.0
2011-05-27 15:35:00,85.66,85.71,85.58,85.58,37300.0,65.1891,65.2272,65.1283,65.1283,37300.0
2011-05-27 15:40:00,85.58,85.67,85.53,85.63,40400.0,65.1283,65.1968,65.0902,65.1663,40400.0
2011-05-27 15:45:00,85.65,85.74,85.64,85.74,54300.0,65.1815,65.25,65.1739,65.25,54300.0
2011-05-27 15:50:00,85.74,85.74,85.65,85.67,52600.0,65.25,65.25,65.1815,65.1968,52600.0
2011-05-27 15:55:00,85.67,85.73,85.64,85.72,83000.0,65.1968,65.2424,65.1739,65.2348,83000.0
2011-05-31 09:30:00,87.06,87.15,86.56,86.56,230600.0,66.2546,66.3231,65.8741,65.8741,230600.0
2011-05-31 09:35:00,86.59,86.9,86.3,86.31,107500.0,65.8969,66.1328,65.6762,65.6838,107500.0
2011-05-31 09:40:00,86.31,86.4,86.2,86.26,102100.0,65.6838,65.7523,65.6001,65.6458,102100.0
2011-05-31 09:45:00,86.28,86.3,85.87,85.98,125000.0,65.661,65.6762,65.349,65.4327,125000.0
2011-05-31 09:50:00,85.98,86.28,85.89,85.9,95500.0,65.4327,65.661,65.3642,65.3718,95500.0
2011-05-31 09:55:00,85.91,86.2,85.91,86.11,41400.0,65.3794,65.6001,65.3794,65.5316,41400.0
2011-05-31 10:00:00,86.06,86.07,85.6,85.62,107400.0,65.4936,65.5012,65.1435,65.1587,107400.0
2011-05-31 10:05:00,85.58,85.67,85.45,85.5,116700.0,65.1283,65.1968,65.0293,65.0674,116700.0
2011-05-31 10:10:00,85.49,85.67,85.41,85.42,82900.0,65.0598,65.1968,64.9989,65.0065,82900.0
2011-05-31 10:15:00,85.42,85.53,85.37,85.53,92400.0,65.0065,65.0902,64.9685,65.0902,92400.0
2011-05-31 10:20:00,85.52,85.69,85.42,85.66,68500.0,65.0826,65.212,65.0065,65.1891,68500.0
2011-05-31 10:25:00,85.66,85.66,85.47,85.61,63300.0,65.1891,65.1891,65.0446,65.1511,63300.0
2011-05-31 10:30:00,85.64,85.66,85.42,85.52,31100.0,65.1739,65.1891,65.0065,65.0826,31100.0
2011-05-31 10:35:00,85.54,85.65,85.51,85.6,40100.0,65.0978,65.1815,65.075,65.1435,40100.0
2011-05-31 10:40:00,85.59,85.64,85.54,85.57,32100.0,65.1359,65.1739,65.0978,65.1207,32100.0
2011-05-31 10:45:00,85.58,85.66,85.57,85.59,44300.0,65.1283,65.1891,65.1207,65.1359,44300.0
2011-05-31 10:50:00,85.57,85.65,85.44,85.62,40100.0,65.1207,65.1815,65.0217,65.1587,40100.0
2011-05-31 10:55:00,85.65,85.66,85.58,85.65,34600.0,65.1815,65.1891,65.1283,65.1815,34600.0
2011-05-31 11:00:00,85.64,85.74,85.57,85.74,56500.0,65.1739,65.25,65.1207,65.25,56500.0
2011-05-31 11:05:00,85.74,85.85,85.69,85.78,60600.0,65.25,65.3337,65.212,65.2805,60600.0
2011-05-31 11:10:00,85.79,85.85,85.78,85.84,37000.0,65.2881,65.3337,65.2805,65.3261,37000.0
2011-05-31 11:15:00,85.82,85.85,85.75,85.79,38400.0,65.3109,65.3337,65.2576,65.2881,38400.0
2011-05-31 11:20:00,85.79,85.79,85.64,85.76,36500.0,65.2881,65.2881,65.1739,65.2652,36500.0
2011-05-31 11:25:00,85.76,85.8,85.62,85.69,40200.0,65.2652,65.2957,65.1587,65.212,40200.0
2011-05-31 11:30:00,85.69,85.8,85.66,85.8,32800.0,65.212,65.2957,65.1891,65.2957,32800.0
2011-05-31 11:35:00,85.79,85.84,85.7,85.7,33300.0,65.2881,65.3261,65.2196,65.2196,33300.0
2011-05-31 11:40:00,85.7,85.79,85.68,85.7,36700.0,65.2196,65.2881,65.2044,65.2196,36700.0
2011-05-31 11:45:00,85.7,85.71,85.54,85.59,37200.0,65.2196,65.2272,65.0978,65.1359,37200.0
2011-05-31 11:50:00,85.6,85.61,85.52,85.56,20200.0,65.1435,65.1511,65.0826,65.113,20200.0
2011-05-31 11:55:00,85.56,85.6,85.36,85.38,31000.0,65.113,65.1435,64.9608,64.9761,31000.0
2011-05-31 12:00:00,85.37,85.39,85.2,85.25,57100.0,64.9685,64.9837,64.8391,64.8771,57100.0
2011-05-31 12:05:00,85.25,85.39,85.25,85.35,55800.0,64.8771,64.9837,64.8771,64.9532,55800.0
2011-05-31 12:10:00,85.33,85.33,85.21,85.23,35800.0,64.938,64.938,64.8467,64.8619,35800.0
2011-05-31 12:15:00,85.24,85.25,85.11,85.18,38600.0,64.8695,64.8771,64.7706,64.8239,38600.0
2011-05-31 12:20:00,85.2,85.28,85.15,85.24,36400.0,64.8391,64.9,64.801,64.8695,36400.0
2011-05-31 12:25:00,85.23,85.28,85.22,85.22,27900.0,64.8619,64.9,64.8543,64.8543,27900.0
2011-05-31 12:30:00,85.22,85.26,85.05,85.08,29800.0,64.8543,64.8847,64.7249,64.7478,29800.0
2011-05-31 12:35:00,85.08,85.25,85.05,85.2,30700.0,64.7478,64.8771,64.7249,64.8391,30700.0
2011-05-31 12:40:00,85.21,85.26,85.15,85.24,23500.0,64.8467,64.8847,64.801,64.8695,23500.0
2011-05-31 12:45:00,85.23,85.27,85.09,85.14,33000.0,64.8619,64.8923,64.7554,64.7934,33000.0
2011-05-31 12:50:00,85.14,85.17,85.09,85.13,50000.0,64.7934,64.8162,64.7554,64.7858,50000.0
2011-05-31 12:55:00,85.13,85.16,85.07,85.09,16900.0,64.7858,64.8086,64.7401,64.7554,16900.0
2011-05-31 13:00:00,85.08,85.2,85.07,85.16,74700.0,64.7478,64.8391,64.7401,64.8086,74700.0
2011-05-31 13:05:00,85.16,85.18,85.14,85.15,25200.0,64.8086,64.8239,64.7934,64.801,25200.0
2011-05-31 13:10:00,85.15,85.17,85.08,85.12,32900.0,64.801,64.8162,64.7478,64.7782,32900.0
2011-05-31 13:15:00,85.11,85.2,85.05,85.2,38200.0,64.7706,64.8391,64.7249,64.8391,38200.0
2011-05-31 13:20:00,85.19,85.2,85.11,85.13,22600.0,64.8315,64.8391,64.7706,64.7858,22600.0
2011-05-31 13:25:00,85.12,85.15,85.08,85.1,20200.0,64.7782,64.801,64.7478,64.763,20200.0
2011-05-31 13:30:00,85.08,85.15,85.07,85.14,22300.0,64.7478,64.801,64.7401,64.7934,22300.0
2011-05-31 13:35:00,85.14,85.26,85.14,85.23,30800.0,64.7934,64.8847,64.7934,64.8619,30800.0
2011-05-31 13:40:00,85.22,85.38,85.19,85.38,35100.0,64.8543,64.9761,64.8315,64.9761,35100.0
2011-05-31 13:45:00,85.39,85.5,85.39,85.42,23700.0,64.9837,65.0674,64.9837,65.0065,23700.0
2011-05-31 13:50:00,85.42,85.59,85.42,85.59,25200.0,65.0065,65.1359,65.0065,65.1359,25200.0
2011-05-31 13:55:00,85.59,85.69,85.58,85.69,27000.0,65.1359,65.212,65.1283,65.212,27000.0
2011-05-31 14:00:00,85.69,85.69,85.57,85.63,32900.0,65.212,65.212,65.1207,65.1663,32900.0
2011-05-31 14:05:00,85.62,85.73,85.62,85.71,34600.0,65.1587,65.2424,65.1587,65.2272,34600.0
2011-05-31 14:10:00,85.73,85.74,85.65,85.7,19300.0,65.2424,65.25,65.1815,65.2196,19300.0
2011-05-31 14:15:00,85.71,85.71,85.65,85.7,41900.0,65.2272,65.2272,65.1815,65.2196,41900.0
2011-05-31 14:20:00,85.7,85.73,85.6,85.69,33700.0,65.2196,65.2424,65.1435,65.212,33700.0
2011-05-31 14:25:00,85.69,85.71,85.63,85.69,29400.0,65.212,65.2272,65.1663,65.212,29400.0
2011-05-31 14:30:00,85.69,85.69,85.56,85.62,38700.0,65.212,65.212,65.113,65.1587,38700.0
2011-05-31 14:35:00,85.62,85.71,85.61,85.69,25500.0,65.1587,65.2272,65.1511,65.212,25500.0
2011-05-31 14:40:00,85.7,85.77,85.65,85.75,48600.0,65.2196,65.2729,65.1815,65.2576,48600.0
2011-05-31 14:45:00,85.75,85.83,85.69,85.69,49100.0,65.2576,65.3185,65.212,65.212,49100.0
2011-05-31 14:50:00,85.69,85.79,85.66,85.77,38200.0,65.212,65.2881,65.1891,65.2729,38200.0
2011-05-31 14:55:00,85.76,85.85,85.76,85.82,35800.0,65.2652,65.3337,65.2652,65.3109,35800.0
2011-05-31 15:00:00,85.81,85.81,85.62,85.64,44900.0,65.3033,65.3033,65.1587,65.1739,44900.0
2011-05-31 15:05:00,85.66,85.7,85.64,85.69,25100.0,65.1891,65.2196,65.1739,65.212,25100.0
2011-05-31 15:10:00,85.69,85.72,85.67,85.67,50100.0,65.212,65.2348,65.1968,65.1968,50100.0
2011-05-31 15:15:00,85.67,85.71,85.65,85.71,48800.0,65.1968,65.2272,65.1815,65.2272,48800.0
2011-05-31 15:20:00,85.71,85.9,85.71,85.89,53600.0,65.2272,65.3718,65.2272,65.3642,53600.0
2011-05-31 15:25:00,85.9,85.95,85.82,85.85,71700.0,65.3718,65.4098,65.3109,65.3337,71700.0
2011-05-31 15:30:00,85.86,85.87,85.66,85.81,64500.0,65.3414,65.349,65.1891,65.3033,64500.0
2011-05-31 15:35:00,85.81,85.83,85.78,85.83,45400.0,65.3033,65.3185,65.2805,65.3185,45400.0
2011-05-31 15:40:00,85.84,85.99,85.82,85.96,82400.0,65.3261,65.4403,65.3109,65.4175,82400.0
2011-05-31 15:45:00,85.95,85.98,85.9,85.94,120500.0,65.4098,65.4327,65.3718,65.4022,120500.0
2011-05-31 15:50:00,85.94,86.1,85.93,86.06,127000.0,65.4022,65.524,65.3946,65.4936,127000.0
2011-05-31 15:55:00,86.07,86.14,86.03,86.12,203000.0,65.5012,65.5544,65.4707,65.5392,203000.0
2011-06-01 09:30:00,85.46,85.71,85.28,85.63,78400.0,65.0369,65.2272,64.9,65.1663,78400.0
2011-06-01 09:35:00,85.63,85.82,85.54,85.63,43300.0,65.1663,65.3109,65.0978,65.1663,43300.0
2011-06-01 09:40:00,85.62,85.89,85.57,85.62,23500.0,65.1587,65.3642,65.1207,65.1587,23500.0
2011-06-01 09:45:00,85.59,85.69,85.31,85.34,33400.0,65.1359,65.212,64.9228,64.9456,33400.0
2011-06-01 09:50:00,85.3,85.44,85.22,85.35,46600.0,64.9152,65.0217,64.8543,64.9532,46600.0
2011-06-01 09:55:00,85.37,85.4,85.22,85.36,45100.0,64.9685,64.9913,64.8543,64.9608,45100.0
2011-06-01 10:00:00,85.33,85.34,84.96,85.05,177000.0,64.938,64.9456,64.6564,64.7249,177000.0
2011-06-01 10:05:00,85.06,85.06,84.76,84.79,122200.0,64.7325,64.7325,64.5042,64.5271,122200.0
2011-06-01 10:10:00,84.79,84.79,84.52,84.57,73500.0,64.5271,64.5271,64.3216,64.3596,73500.0
2011-06-01 10:15:00,84.57,84.68,84.55,84.63,49900.0,64.3596,64.4433,64.3444,64.4053,49900.0
2011-06-01 10:20:00,84.63,84.77,84.56,84.65,84000.0,64.4053,64.5118,64.352,64.4205,84000.0
2011-06-01 10:25:00,84.65,84.65,84.42,84.44,75700.0,64.4205,64.4205,64.2455,64.2607,75700.0
2011-06-01 10:30:00,84.46,84.59,84.23,84.24,91800.0,64.2759,64.3749,64.1009,64.1085,91800.0
2011-06-01 10:35:00,84.24,84.3,84.14,84.2,94800.0,64.1085,64.1542,64.0324,64.0781,94800.0
2011-06-01 10:40:00,84.2,84.22,84.05,84.09,72100.0,64.0781,64.0933,63.9639,63.9943,72100.0
2011-06-01 10:45:00,84.1,84.19,84.03,84.04,48200.0,64.002,64.0704,63.9487,63.9563,48200.0
2011-06-01 10:50:00,84.04,84.22,84.0,84.2,50800.0,63.9563,64.0933,63.9259,64.0781,50800.0
2011-06-01 10:55:00,84.22,84.29,84.1,84.27,30500.0,64.0933,64.1465,64.002,64.1313,30500.0
2011-06-01 11:00:00,84.27,84.34,84.12,84.13,46500.0,64.1313,64.1846,64.0172,64.0248,46500.0
2011-06-01 11:05:00,84.14,84.27,84.07,84.27,58100.0,64.0324,64.1313,63.9791,64.1313,58100.0
2011-06-01 11:10:00,84.27,84.27,84.11,84.12,42800.0,64.1313,64.1313,64.0096,64.0172,42800.0
2011-06-01 11:15:00,84.12,84.13,84.04,84.04,46700.0,64.0172,64.0248,63.9563,63.9563,46700.0
2011-06-01 11:20:00,84.05,84.09,83.9,84.03,117300.0,63.9639,63.9943,63.8497,63.9487,117300.0
2011-06-01 11:25:00,84.04,84.19,84.02,84.19,62400.0,63.9563,64.0704,63.9411,64.0704,62400.0
2011-06-01 11:30:00,84.2,84.28,84.04,84.08,46900.0,64.0781,64.1389,63.9563,63.9867,46900.0
2011-06-01 11:35:00,84.06,84.2,84.02,84.18,32900.0,63.9715,64.0781,63.9411,64.0628,32900.0
2011-06-01 11:40:00,84.17,84.34,84.17,84.32,34800.0,64.0552,64.1846,64.0552,64.1694,34800.0
2011-06-01 11:45:00,84.31,84.36,84.16,84.26,41600.0,64.1618,64.1998,64.0476,64.1237,41600.0
2011-06-01 11:50:00,84.26,84.28,84.15,84.17,21500.0,64.1237,64.1389,64.04,64.0552,21500.0
2011-06-01 11:55:00,84.16,84.22,84.15,84.16,29700.0,64.0476,64.0933,64.04,64.0476,29700.0
2011-06-01 12:00:00,84.16,84.3,84.16,84.17,35800.0,64.0476,64.1542,64.0476,64.0552,35800.0
2011-06-01 12:05:00,84.16,84.16,83.95,83.98,60600.0,64.0476,64.0476,63.8878,63.9106,60600.0
2011-06-01 12:10:00,83.97,83.97,83.76,83.78,57300.0,63.903,63.903,63.7432,63.7584,57300.0
2011-06-01 12:15:00,83.78,83.89,83.78,83.81,37100.0,63.7584,63.8421,63.7584,63.7813,37100.0
2011-06-01 12:20:00,83.81,83.94,83.76,83.92,66400.0,63.7813,63.8802,63.7432,63.865,66400.0
2011-06-01 12:25:00,83.93,83.94,83.8,83.8,31100.0,63.8726,63.8802,63.7736,63.7736,31100.0
2011-06-01 12:30:00,83.79,83.86,83.79,83.83,29600.0,63.766,63.8193,63.766,63.7965,29600.0
2011-06-01 12:35:00,83.81,83.86,83.8,83.84,29200.0,63.7813,63.8193,63.7736,63.8041,29200.0
2011-06-01 12:40:00,83.84,83.86,83.67,83.69,57500.0,63.8041,63.8193,63.6747,63.6899,57500.0
2011-06-01 12:45:00,83.69,83.78,83.69,83.7,47600.0,63.6899,63.7584,63.6899,63.6975,47600.0
2011-06-01 12:50:00,83.7,83.7,83.61,83.64,54400.0,63.6975,63.6975,63.6291,63.6519,54400.0
2011-06-01 12:55:00,83.62,83.63,83.52,83.56,34800.0,63.6367,63.6443,63.5606,63.591,34800.0
2011-06-01 13:00:00,83.56,83.69,83.56,83.62,41200.0,63.591,63.6899,63.591,63.6367,41200.0
2011-06-01 13:05:00,83.63,83.63,83.5,83.53,79400.0,63.6443,63.6443,63.5453,63.5682,79400.0
2011-06-01 13:10:00,83.53,83.53,83.29,83.31,76800.0,63.5682,63.5682,63.3855,63.4007,76800.0
2011-06-01 13:15:00,83.31,83.41,83.25,83.34,64000.0,63.4007,63.4768,63.3551,63.4236,64000.0
2011-06-01 13:20:00,83.32,83.4,83.23,83.28,71500.0,63.4084,63.4692,63.3399,63.3779,71500.0
2011-06-01 13:25:00,83.28,83.35,83.13,83.27,65400.0,63.3779,63.4312,63.2638,63.3703,65400.0
2011-06-01 13:30:00,83.25,83.53,83.22,83.49,76500.0,63.3551,63.5682,63.3323,63.5377,76500.0
2011-06-01 13:35:00,83.48,83.67,83.41,83.65,54900.0,63.5301,63.6747,63.4768,63.6595,54900.0
2011-06-01 13:40:00,83.64,83.65,83.56,83.62,25900.0,63.6519,63.6595,63.591,63.6367,25900.0
2011-06-01 13:45:00,83.65,83.66,83.54,83.56,48000.0,63.6595,63.6671,63.5758,63.591,48000.0
2011-06-01 13:50:00,83.56,83.56,83.41,83.45,43300.0,63.591,63.591,63.4768,63.5073,43300.0
2011-06-01 13:55:00,83.44,83.63,83.42,83.6,38900.0,63.4997,63.6443,63.4845,63.6214,38900.0
2011-06-01 14:00:00,83.6,83.6,83.51,83.58,35100.0,63.6214,63.6214,63.5529,63.6062,35100.0
2011-06-01 14:05:00,83.6,83.63,83.58,83.6,36900.0,63.6214,63.6443,63.6062,63.6214,36900.0
2011-06-01 14:10:00,83.6,83.62,83.42,83.46,59300.0,63.6214,63.6367,63.4845,63.5149,59300.0
2011-06-01 14:15:00,83.47,83.61,83.42,83.59,48300.0,63.5225,63.6291,63.4845,63.6138,48300.0
2011-06-01 14:20:00,83.59,83.65,83.54,83.56,35600.0,63.6138,63.6595,63.5758,63.591,35600.0
2011-06-01 14:25:00,83.54,83.55,83.42,83.42,31500.0,63.5758,63.5834,63.4845,63.4845,31500.0
2011-06-01 14:30:00,83.42,83.43,83.14,83.14,92500.0,63.4845,63.4921,63.2714,63.2714,92500.0
2011-06-01 14:35:00,83.16,83.34,83.12,83.34,59400.0,63.2866,63.4236,63.2562,63.4236,59400.0
2011-06-01 14:40:00,83.34,83.34,83.15,83.2,48100.0,63.4236,63.4236,63.279,63.317,48100.0
2011-06-01 14:45:00,83.2,83.25,83.05,83.13,96000.0,63.317,63.3551,63.2029,63.2638,96000.0
2011-06-01 14:50:00,83.12,83.23,83.1,83.23,65800.0,63.2562,63.3399,63.2409,63.3399,65800.0
2011-06-01 14:55:00,83.23,83.23,83.11,83.17,50200.0,63.3399,63.3399,63.2485,63.2942,50200.0
2011-06-01 15:00:00,83.16,83.26,83.12,83.21,66600.0,63.2866,63.3627,63.2562,63.3246,66600.0
2011-06-01 15:05:00,83.21,83.46,83.14,83.42,155000.0,63.3246,63.5149,63.2714,63.4845,155000.0
2011-06-01 15:10:00,83.42,83.45,83.18,83.19,56900.0,63.4845,63.5073,63.3018,63.3094,56900.0
2011-06-01 15:15:00,83.19,83.22,83.06,83.13,94600.0,63.3094,63.3323,63.2105,63.2638,94600.0
2011-06-01 15:20:00,83.13,83.15,83.01,83.02,75300.0,63.2638,63.279,63.1724,63.18,75300.0
2011-06-01 15:25:00,83.02,83.16,83.0,83.15,89700.0,63.18,63.2866,63.1648,63.279,89700.0
2011-06-01 15:30:00,83.15,83.2,83.05,83.16,78900.0,63.279,63.317,63.2029,63.2866,78900.0
2011-06-01 15:35:00,83.16,83.26,83.1,83.12,112200.0,63.2866,63.3627,63.2409,63.2562,112200.0
2011-06-01 15:40:00,83.11,83.13,82.9,82.92,148700.0,63.2485,63.2638,63.0887,63.1039,148700.0
2011-06-01 15:45:00,82.9,82.92,82.76,82.81,249800.0,63.0887,63.1039,62.9822,63.0202,249800.0
2011-06-01 15:50:00,82.81,82.86,82.73,82.85,212800.0,63.0202,63.0583,62.9594,63.0507,212800.0
2011-06-01 15:55:00,82.86,82.92,82.75,82.8,376700.0,63.0583,63.1039,62.9746,63.0126,376700.0
2011-06-02 09:30:00,83.45,83.97,83.17,83.79,180200.0,63.5073,63.903,63.2942,63.766,180200.0
2011-06-02 09:35:00,83.82,84.2,83.8,84.06,194400.0,63.7889,64.0781,63.7736,63.9715,194400.0
2011-06-02 09:40:00,84.05,84.09,83.86,83.99,171100.0,63.9639,63.9943,63.8193,63.9182,171100.0
2011-06-02 09:45:00,84.0,84.02,83.71,83.83,224200.0,63.9259,63.9411,63.7052,63.7965,224200.0
2011-06-02 09:50:00,83.82,84.15,83.77,84.11,244600.0,63.7889,64.04,63.7508,64.0096,244600.0
2011-06-02 09:55:00,84.11,84.25,84.09,84.24,95200.0,64.0096,64.1161,63.9943,64.1085,95200.0
2011-06-02 10:00:00,84.25,84.53,84.15,84.47,140200.0,64.1161,64.3292,64.04,64.2835,140200.0
2011-06-02 10:05:00,84.48,84.59,84.43,84.53,108200.0,64.2911,64.3749,64.2531,64.3292,108200.0
2011-06-02 10:10:00,84.55,84.59,84.35,84.45,128600.0,64.3444,64.3749,64.1922,64.2683,128600.0
2011-06-02 10:15:00,84.45,84.46,84.29,84.42,128700.0,64.2683,64.2759,64.1465,64.2455,128700.0
2011-06-02 10:20:00,84.42,84.49,84.33,84.42,101200.0,64.2455,64.2988,64.177,64.2455,101200.0
2011-06-02 10:25:00,84.41,84.55,84.36,84.5,70700.0,64.2379,64.3444,64.1998,64.3064,70700.0
2011-06-02 10:30:00,84.5,84.65,84.39,84.61,66900.0,64.3064,64.4205,64.2226,64.3901,66900.0
2011-06-02 10:35:00,84.61,84.61,84.47,84.59,34500.0,64.3901,64.3901,64.2835,64.3749,34500.0
2011-06-02 10:40:00,84.59,84.62,84.28,84.34,62900.0,64.3749,64.3977,64.1389,64.1846,62900.0
2011-06-02 10:45:00,84.35,84.5,84.27,84.42,52500.0,64.1922,64.3064,64.1313,64.2455,52500.0
2011-06-02 10:50:00,84.42,84.42,84.19,84.25,48700.0,64.2455,64.2455,64.0704,64.1161,48700.0
2011-06-02 10:55:00,84.26,84.26,84.14,84.14,49800.0,64.1237,64.1237,64.0324,64.0324,49800.0
2011-06-02 11:00:00,84.14,84.27,84.08,84.26,47500.0,64.0324,64.1313,63.9867,64.1237,47500.0
2011-06-02 11:05:00,84.23,84.24,83.98,84.12,72000.0,64.1009,64.1085,63.9106,64.0172,72000.0
2011-06-02 11:10:00,84.1,84.12,83.88,84.02,57200.0,64.002,64.0172,63.8345,63.9411,57200.0
2011-06-02 11:15:00,84.01,84.11,83.87,83.92,85700.0,63.9335,64.0096,63.8269,63.865,85700.0
2011-06-02 11:20:00,83.93,83.97,83.67,83.73,96300.0,63.8726,63.903,63.6747,63.7204,96300.0
2011-06-02 11:25:00,83.73,83.74,83.5,83.59,61500.0,63.7204,63.728,63.5453,63.6138,61500.0
2011-06-02 11:30:00,83.59,83.63,83.48,83.58,91500.0,63.6138,63.6443,63.5301,63.6062,91500.0
2011-06-02 11:35:00,83.58,83.76,83.39,83.41,65900.0,63.6062,63.7432,63.4616,63.4768,65900.0
2011-06-02 11:40:00,83.41,83.7,83.36,83.69,46400.0,63.4768,63.6975,63.4388,63.6899,46400.0
2011-06-02 11:45:00,83.68,83.7,83.29,83.42,53000.0,63.6823,63.6975,63.3855,63.4845,53000.0
2011-06-02 11:50:00,83.44,83.72,83.32,83.69,108900.0,63.4997,63.7128,63.4084,63.6899,108900.0
2011-06-02 11:55:00,83.69,84.06,83.68,84.0,85300.0,63.6899,63.9715,63.6823,63.9259,85300.0
2011-06-02 12:00:00,84.0,84.02,83.88,83.95,33400.0,63.9259,63.9411,63.8345,63.8878,33400.0
2011-06-02 12:05:00,83.95,83.98,83.73,83.76,31700.0,63.8878,63.9106,63.7204,63.7432,31700.0
2011-06-02 12:10:00,83.76,83.82,83.7,83.77,34100.0,63.7432,63.7889,63.6975,63.7508,34100.0
2011-06-02 12:15:00,83.77,84.03,83.77,83.97,54600.0,63.7508,63.9487,63.7508,63.903,54600.0
2011-06-02 12:20:00,83.95,84.09,83.91,84.07,47700.0,63.8878,63.9943,63.8574,63.9791,47700.0
2011-06-02 12:25:00,84.05,84.06,83.92,83.99,38200.0,63.9639,63.9715,63.865,63.9182,38200.0
2011-06-02 12:30:00,83.99,83.99,83.89,83.94,20800.0,63.9182,63.9182,63.8421,63.8802,20800.0
2011-06-02 12:35:00,83.92,83.95,83.74,83.85,21000.0,63.865,63.8878,63.728,63.8117,21000.0
2011-06-02 12:40:00,83.85,83.96,83.73,83.93,54600.0,63.8117,63.8954,63.7204,63.8726,54600.0
2011-06-02 12:45:00,83.94,84.02,83.87,83.99,49500.0,63.8802,63.9411,63.8269,63.9182,49500.0
2011-06-02 12:50:00,84.0,84.22,84.0,84.12,78600.0,63.9259,64.0933,63.9259,64.0172,78600.0
2011-06-02 12:55:00,84.13,84.13,84.0,84.06,35200.0,64.0248,64.0248,63.9259,63.9715,35200.0
2011-06-02 13:00:00,84.07,84.23,84.06,84.19,59100.0,63.9791,64.1009,63.9715,64.0704,59100.0
2011-06-02 13:05:00,84.19,84.33,84.19,84.22,50800.0,64.0704,64.177,64.0704,64.0933,50800.0
2011-06-02 13:10:00,84.21,84.31,84.18,84.3,50800.0,64.0857,64.1618,64.0628,64.1542,50800.0
2011-06-02 13:15:00,84.29,84.36,84.27,84.3,35500.0,64.1465,64.1998,64.1313,64.1542,35500.0
2011-06-02 13:20:00,84.29,84.38,84.28,84.32,26600.0,64.1465,64.215,64.1389,64.1694,26600.0
2011-06-02 13:25:00,84.3,84.46,84.28,84.42,34900.0,64.1542,64.2759,64.1389,64.2455,34900.0
2011-06-02 13:30:00,84.41,84.42,84.11,84.16,70100.0,64.2379,64.2455,64.0096,64.0476,70100.0
2011-06-02 13:35:00,84.19,84.19,83.99,84.03,23400.0,64.0704,64.0704,63.9182,63.9487,23400.0
2011-06-02 13:40:00,84.02,84.1,84.02,84.09,38900.0,63.9411,64.002,63.9411,63.9943,38900.0
2011-06-02 13:45:00,84.08,84.2,84.06,84.14,54000.0,63.9867,64.0781,63.9715,64.0324,54000.0
2011-06-02 13:50:00,84.15,84.27,84.05,84.26,54800.0,64.04,64.1313,63.9639,64.1237,54800.0
2011-06-02 13:55:00,84.25,84.5,84.25,84.45,47100.0,64.1161,64.3064,64.1161,64.2683,47100.0
2011-06-02 14:00:00,84.44,84.5,84.36,84.44,67500.0,64.2607,64.3064,64.1998,64.2607,67500.0
2011-06-02 14:05:00,84.41,84.44,84.35,84.38,33400.0,64.2379,64.2607,64.1922,64.215,33400.0
2011-06-02 14:10:00,84.37,84.5,84.37,84.49,42600.0,64.2074,64.3064,64.2074,64.2988,42600.0
2011-06-02 14:15:00,84.51,84.53,84.15,84.22,72900.0,64.314,64.3292,64.04,64.0933,72900.0
2011-06-02 14:20:00,84.21,84.23,84.12,84.15,30900.0,64.0857,64.1009,64.0172,64.04,30900.0
2011-06-02 14:25:00,84.13,84.31,84.1,84.26,38400.0,64.0248,64.1618,64.002,64.1237,38400.0
2011-06-02 14:30:00,84.26,84.46,84.22,84.44,96400.0,64.1237,64.2759,64.0933,64.2607,96400.0
2011-06-02 14:35:00,84.44,84.62,84.38,84.6,102100.0,64.2607,64.3977,64.215,64.3825,102100.0
2011-06-02 14:40:00,84.6,84.63,84.54,84.55,57800.0,64.3825,64.4053,64.3368,64.3444,57800.0
2011-06-02 14:45:00,84.54,84.65,84.51,84.62,51000.0,64.3368,64.4205,64.314,64.3977,51000.0
2011-06-02 14:50:00,84.64,84.65,84.48,84.52,40600.0,64.4129,64.4205,64.2911,64.3216,40600.0
2011-06-02 14:55:00,84.53,84.63,84.48,84.62,30700.0,64.3292,64.4053,64.2911,64.3977,30700.0
2011-06-02 15:00:00,84.63,84.68,84.5,84.61,49100.0,64.4053,64.4433,64.3064,64.3901,49100.0
2011-06-02 15:05:00,84.61,84.64,84.47,84.47,25200.0,64.3901,64.4129,64.2835,64.2835,25200.0
2011-06-02 15:10:00,84.47,84.52,84.44,84.46,35400.0,64.2835,64.3216,64.2607,64.2759,35400.0
2011-06-02 15:15:00,84.46,84.49,84.39,84.4,28200.0,64.2759,64.2988,64.2226,64.2303,28200.0
2011-06-02 15:20:00,84.39,84.55,84.37,84.53,59100.0,64.2226,64.3444,64.2074,64.3292,59100.0
2011-06-02 15:25:00,84.51,84.52,84.38,84.41,53400.0,64.314,64.3216,64.215,64.2379,53400.0
2011-06-02 15:30:00,84.41,84.48,84.31,84.38,89800.0,64.2379,64.2911,64.1618,64.215,89800.0
2011-06-02 15:35:00,84.38,84.38,84.27,84.32,48600.0,64.215,64.215,64.1313,64.1694,48600.0
2011-06-02 15:40:00,84.31,84.41,84.29,84.38,62600.0,64.1618,64.2379,64.1465,64.215,62600.0
2011-06-02 15:45:00,84.38,84.39,84.24,84.27,85200.0,64.215,64.2226,64.1085,64.1313,85200.0
2011-06-02 15:50:00,84.25,84.29,84.11,84.14,118100.0,64.1161,64.1465,64.0096,64.0324,118100.0
2011-06-02 15:55:00,84.14,84.28,84.12,84.22,119100.0,64.0324,64.1389,64.0172,64.0933,119100.0
2011-06-03 09:30:00,82.21,82.38,81.52,81.82,399300.0,62.5636,62.693,62.0385,62.2668,399300.0
2011-06-03 09:35:00,81.82,82.86,81.81,82.8,310200.0,62.2668,63.0583,62.2592,63.0126,310200.0
2011-06-03 09:40:00,82.8,82.97,82.5,82.97,131400.0,63.0126,63.142,62.7843,63.142,131400.0
2011-06-03 09:45:00,82.95,83.32,82.95,83.15,156300.0,63.1268,63.4084,63.1268,63.279,156300.0
2011-06-03 09:50:00,83.15,83.32,82.72,82.79,81100.0,63.279,63.4084,62.9517,63.005,81100.0
2011-06-03 09:55:00,82.77,83.18,82.77,83.06,97100.0,62.9898,63.3018,62.9898,63.2105,97100.0
2011-06-03 10:00:00,83.11,83.48,83.11,83.45,118200.0,63.2485,63.5301,63.2485,63.5073,118200.0
2011-06-03 10:05:00,83.45,83.48,83.22,83.38,96600.0,63.5073,63.5301,63.3323,63.454,96600.0
2011-06-03 10:10:00,83.38,83.65,83.27,83.4,102900.0,63.454,63.6595,63.3703,63.4692,102900.0
2011-06-03 10:15:00,83.41,83.58,83.26,83.32,55100.0,63.4768,63.6062,63.3627,63.4084,55100.0
2011-06-03 10:20:00,83.34,83.34,83.06,83.08,47700.0,63.4236,63.4236,63.2105,63.2257,47700.0
2011-06-03 10:25:00,83.06,83.45,83.03,83.34,71100.0,63.2105,63.5073,63.1877,63.4236,71100.0
2011-06-03 10:30:00,83.35,83.57,83.28,83.51,63600.0,63.4312,63.5986,63.3779,63.5529,63600.0
2011-06-03 10:35:00,83.52,83.6,83.37,83.47,57600.0,63.5606,63.6214,63.4464,63.5225,57600.0
2011-06-03 10:40:00,83.44,83.5,83.38,83.44,60600.0,63.4997,63.5453,63.454,63.4997,60600.0
2011-06-03 10:45:00,83.42,83.48,83.23,83.27,64900.0,63.4845,63.5301,63.3399,63.3703,64900.0
2011-06-03 10:50:00,83.27,83.3,83.09,83.1,49100.0,63.3703,63.3931,63.2333,63.2409,49100.0
2011-06-03 10:55:00,83.11,83.18,83.04,83.13,46400.0,63.2485,63.3018,63.1953,63.2638,46400.0
2011-06-03 11:00:00,83.13,83.25,83.08,83.22,37100.0,63.2638,63.3551,63.2257,63.3323,37100.0
2011-06-03 11:05:00,83.22,83.22,82.83,82.83,48200.0,63.3323,63.3323,63.0355,63.0355,48200.0
2011-06-03 11:10:00,82.86,82.98,82.77,82.79,64400.0,63.0583,63.1496,62.9898,63.005,64400.0
2011-06-03 11:15:00,82.81,82.84,82.67,82.7,58000.0,63.0202,63.0431,62.9137,62.9365,58000.0
2011-06-03 11:20:00,82.71,82.99,82.7,82.85,29400.0,62.9441,63.1572,62.9365,63.0507,29400.0
2011-06-03 11:25:00,82.87,82.87,82.67,82.72,28600.0,63.0659,63.0659,62.9137,62.9517,28600.0
2011-06-03 11:30:00,82.72,82.87,82.65,82.65,35300.0,62.9517,63.0659,62.8985,62.8985,35300.0
2011-06-03 11:35:00,82.65,82.71,82.56,82.59,48200.0,62.8985,62.9441,62.83,62.8528,48200.0
2011-06-03 11:40:00,82.6,82.7,82.53,82.7,30900.0,62.8604,62.9365,62.8071,62.9365,30900.0
2011-06-03 11:45:00,82.71,82.84,82.65,82.82,25500.0,62.9441,63.0431,62.8985,63.0278,25500.0
2011-06-03 11:50:00,82.81,82.88,82.76,82.81,43900.0,63.0202,63.0735,62.9822,63.0202,43900.0
2011-06-03 11:55:00,82.8,82.86,82.76,82.84,33100.0,63.0126,63.0583,62.9822,63.0431,33100.0
2011-06-03 12:00:00,82.85,82.94,82.79,82.8,39100.0,63.0507,63.1192,63.005,63.0126,39100.0
2011-06-03 12:05:00,82.8,82.86,82.75,82.86,29500.0,63.0126,63.0583,62.9746,63.0583,29500.0
2011-06-03 12:10:00,82.84,82.98,82.83,82.93,31300.0,63.0431,63.1496,63.0355,63.1116,31300.0
2011-06-03 12:15:00,82.92,83.0,82.89,82.96,17000.0,63.1039,63.1648,63.0811,63.1344,17000.0
2011-06-03 12:20:00,82.96,83.15,82.96,83.07,46000.0,63.1344,63.279,63.1344,63.2181,46000.0
2011-06-03 12:25:00,83.06,83.1,83.0,83.07,28900.0,63.2105,63.2409,63.1648,63.2181,28900.0
2011-06-03 12:30:00,83.07,83.13,83.05,83.1,22800.0,63.2181,63.2638,63.2029,63.2409,22800.0
2011-06-03 12:35:00,83.1,83.21,83.01,83.14,34800.0,63.2409,63.3246,63.1724,63.2714,34800.0
2011-06-03 12:40:00,83.15,83.31,83.13,83.27,48400.0,63.279,63.4007,63.2638,63.3703,48400.0
2011-06-03 12:45:00,83.28,83.49,83.28,83.49,47600.0,63.3779,63.5377,63.3779,63.5377,47600.0
2011-06-03 12:50:00,83.49,83.56,83.36,83.38,37800.0,63.5377,63.591,63.4388,63.454,37800.0
2011-06-03 12:55:00,83.39,83.4,83.22,83.23,40900.0,63.4616,63.4692,63.3323,63.3399,40900.0
2011-06-03 13:00:00,83.26,83.3,83.1,83.17,44300.0,63.3627,63.3931,63.2409,63.2942,44300.0
2011-06-03 13:05:00,83.15,83.36,83.15,83.31,24900.0,63.279,63.4388,63.279,63.4007,24900.0
2011-06-03 13:10:00,83.31,83.33,83.18,83.2,28200.0,63.4007,63.416,63.3018,63.317,28200.0
2011-06-03 13:15:00,83.21,83.26,83.15,83.15,23500.0,63.3246,63.3627,63.279,63.279,23500.0
2011-06-03 13:20:00,83.15,83.16,83.03,83.08,78200.0,63.279,63.2866,63.1877,63.2257,78200.0
2011-06-03 13:25:00,83.07,83.07,82.88,82.89,59900.0,63.2181,63.2181,63.0735,63.0811,59900.0
2011-06-03 13:30:00,82.89,82.92,82.79,82.86,46700.0,63.0811,63.1039,63.005,63.0583,46700.0
2011-06-03 13:35:00,82.86,82.87,82.79,82.82,34300.0,63.0583,63.0659,63.005,63.0278,34300.0
2011-06-03 13:40:00,82.84,82.89,82.81,82.81,23300.0,63.0431,63.0811,63.0202,63.0202,23300.0
2011-06-03 13:45:00,82.8,82.98,82.77,82.98,28500.0,63.0126,63.1496,62.9898,63.1496,28500.0
2011-06-03 13:50:00,82.97,82.97,82.9,82.93,25100.0,63.142,63.142,63.0887,63.1116,25100.0
2011-06-03 13:55:00,82.92,82.93,82.75,82.78,40000.0,63.1039,63.1116,62.9746,62.9974,40000.0
2011-06-03 14:00:00,82.79,82.8,82.69,82.78,61300.0,63.005,63.0126,62.9289,62.9974,61300.0
2011-06-03 14:05:00,82.78,82.81,82.66,82.67,43800.0,62.9974,63.0202,62.9061,62.9137,43800.0
2011-06-03 14:10:00,82.66,82.71,82.59,82.62,50200.0,62.9061,62.9441,62.8528,62.8756,50200.0
2011-06-03 14:15:00,82.63,82.73,82.63,82.73,21800.0,62.8833,62.9594,62.8833,62.9594,21800.0
2011-06-03 14:20:00,82.72,82.76,82.63,82.66,43400.0,62.9517,62.9822,62.8833,62.9061,43400.0
2011-06-03 14:25:00,82.66,82.76,82.64,82.71,34900.0,62.9061,62.9822,62.8909,62.9441,34900.0
2011-06-03 14:30:00,82.72,82.74,82.6,82.62,46400.0,62.9517,62.967,62.8604,62.8756,46400.0
2011-06-03 14:35:00,82.62,82.66,82.5,82.54,58500.0,62.8756,62.9061,62.7843,62.8148,58500.0
2011-06-03 14:40:00,82.54,82.54,82.47,82.52,65800.0,62.8148,62.8148,62.7615,62.7995,65800.0
2011-06-03 14:45:00,82.53,82.56,82.44,82.48,58600.0,62.8071,62.83,62.7387,62.7691,58600.0
2011-06-03 14:50:00,82.49,82.49,82.33,82.36,54200.0,62.7767,62.7767,62.6549,62.6778,54200.0
2011-06-03 14:55:00,82.34,82.41,82.25,82.28,49200.0,62.6626,62.7158,62.5941,62.6169,49200.0
2011-06-03 15:00:00,82.28,82.28,82.15,82.17,99700.0,62.6169,62.6169,62.518,62.5332,99700.0
2011-06-03 15:05:00,82.17,82.17,82.06,82.08,63800.0,62.5332,62.5332,62.4495,62.4647,63800.0
2011-06-03 15:10:00,82.09,82.1,82.0,82.04,55300.0,62.4723,62.4799,62.4038,62.4342,55300.0
2011-06-03 15:15:00,82.03,82.12,82.01,82.04,64800.0,62.4266,62.4951,62.4114,62.4342,64800.0
2011-06-03 15:20:00,82.02,82.2,81.98,82.18,75500.0,62.419,62.556,62.3886,62.5408,75500.0
2011-06-03 15:25:00,82.17,82.22,82.1,82.2,45700.0,62.5332,62.5712,62.4799,62.556,45700.0
2011-06-03 15:30:00,82.22,82.44,82.22,82.4,57300.0,62.5712,62.7387,62.5712,62.7082,57300.0
2011-06-03 15:35:00,82.41,82.56,82.37,82.56,64000.0,62.7158,62.83,62.6854,62.83,64000.0
2011-06-03 15:40:00,82.55,82.64,82.46,82.5,76100.0,62.8224,62.8909,62.7539,62.7843,76100.0
2011-06-03 15:45:00,82.5,82.51,82.37,82.39,61700.0,62.7843,62.7919,62.6854,62.7006,61700.0
2011-06-03 15:50:00,82.41,82.42,82.16,82.17,105900.0,62.7158,62.7234,62.5256,62.5332,105900.0
2011-06-03 15:55:00,82.17,82.31,82.16,82.21,195300.0,62.5332,62.6397,62.5256,62.5636,195300.0
2011-06-06 09:30:00,82.12,82.65,82.08,82.31,95400.0,62.4951,62.8985,62.4647,62.6397,95400.0
2011-06-06 09:35:00,82.31,82.73,82.26,82.61,58200.0,62.6397,62.9594,62.6017,62.868,58200.0
2011-06-06 09:40:00,82.6,82.62,82.32,82.44,55900.0,62.8604,62.8756,62.6473,62.7387,55900.0
2011-06-06 09:45:00,82.5,82.5,82.01,82.13,46600.0,62.7843,62.7843,62.4114,62.5027,46600.0
2011-06-06 09:50:00,82.15,82.18,81.83,81.94,95300.0,62.518,62.5408,62.2744,62.3581,95300.0
2011-06-06 09:55:00,81.92,81.99,81.8,81.85,43600.0,62.3429,62.3962,62.2516,62.2897,43600.0
2011-06-06 10:00:00,81.88,82.1,81.73,81.78,60600.0,62.3125,62.4799,62.1983,62.2364,60600.0
2011-06-06 10:05:00,81.78,81.9,81.6,81.6,60400.0,62.2364,62.3277,62.0994,62.0994,60400.0
2011-06-06 10:10:00,81.63,81.74,81.62,81.7,61000.0,62.1222,62.2059,62.1146,62.1755,61000.0
2011-06-06 10:15:00,81.7,81.7,81.41,81.6,88000.0,62.1755,62.1755,61.9548,62.0994,88000.0
2011-06-06 10:20:00,81.58,81.91,81.43,81.9,54600.0,62.0842,62.3353,61.97,62.3277,54600.0
2011-06-06 10:25:00,81.9,82.13,81.89,82.08,45800.0,62.3277,62.5027,62.3201,62.4647,45800.0
2011-06-06 10:30:00,82.07,82.08,81.83,81.83,29500.0,62.4571,62.4647,62.2744,62.2744,29500.0
2011-06-06 10:35:00,81.83,81.89,81.79,81.84,22600.0,62.2744,62.3201,62.244,62.282,22600.0
2011-06-06 10:40:00,81.84,81.98,81.8,81.8,44000.0,62.282,62.3886,62.2516,62.2516,44000.0
2011-06-06 10:45:00,81.8,81.9,81.72,81.85,42800.0,62.2516,62.3277,62.1907,62.2897,42800.0
2011-06-06 10:50:00,81.86,82.14,81.86,81.99,39800.0,62.2973,62.5103,62.2973,62.3962,39800.0
2011-06-06 10:55:00,82.0,82.0,81.85,81.94,25600.0,62.4038,62.4038,62.2897,62.3581,25600.0
2011-06-06 11:00:00,81.92,82.03,81.88,82.01,17500.0,62.3429,62.4266,62.3125,62.4114,17500.0
2011-06-06 11:05:00,82.01,82.16,82.01,82.11,39200.0,62.4114,62.5256,62.4114,62.4875,39200.0
2011-06-06 11:10:00,82.09,82.2,82.08,82.14,22700.0,62.4723,62.556,62.4647,62.5103,22700.0
2011-06-06 11:15:00,82.18,82.2,82.08,82.11,43000.0,62.5408,62.556,62.4647,62.4875,43000.0
2011-06-06 11:20:00,82.11,82.26,82.06,82.25,33600.0,62.4875,62.6017,62.4495,62.5941,33600.0
2011-06-06 11:25:00,82.26,82.26,82.19,82.23,20000.0,62.6017,62.6017,62.5484,62.5788,20000.0
2011-06-06 11:30:00,82.21,82.21,82.11,82.18,20100.0,62.5636,62.5636,62.4875,62.5408,20100.0
2011-06-06 11:35:00,82.19,82.37,82.18,82.22,28800.0,62.5484,62.6854,62.5408,62.5712,28800.0
2011-06-06 11:40:00,82.22,82.22,82.12,82.14,19300.0,62.5712,62.5712,62.4951,62.5103,19300.0
2011-06-06 11:45:00,82.12,82.23,82.06,82.18,15200.0,62.4951,62.5788,62.4495,62.5408,15200.0
2011-06-06 11:50:00,82.19,82.25,82.14,82.23,27400.0,62.5484,62.5941,62.5103,62.5788,27400.0
2011-06-06 11:55:00,82.22,82.28,82.17,82.19,25400.0,62.5712,62.6169,62.5332,62.5484,25400.0
2011-06-06 12:00:00,82.17,82.17,82.08,82.1,23300.0,62.5332,62.5332,62.4647,62.4799,23300.0
2011-06-06 12:05:00,82.09,82.24,82.06,82.17,31600.0,62.4723,62.5865,62.4495,62.5332,31600.0
2011-06-06 12:10:00,82.17,82.24,82.13,82.17,28400.0,62.5332,62.5865,62.5027,62.5332,28400.0
2011-06-06 12:15:00,82.17,82.33,82.15,82.3,80900.0,62.5332,62.6549,62.518,62.6321,80900.0
2011-06-06 12:20:00,82.3,82.43,82.3,82.41,38900.0,62.6321,62.731,62.6321,62.7158,38900.0
2011-06-06 12:25:00,82.41,82.52,82.41,82.46,33400.0,62.7158,62.7995,62.7158,62.7539,33400.0
2011-06-06 12:30:00,82.46,82.47,82.33,82.38,21700.0,62.7539,62.7615,62.6549,62.693,21700.0
2011-06-06 12:35:00,82.39,82.39,82.28,82.36,14800.0,62.7006,62.7006,62.6169,62.6778,14800.0
2011-06-06 12:40:00,82.35,82.35,82.25,82.32,15800.0,62.6702,62.6702,62.5941,62.6473,15800.0
2011-06-06 12:45:00,82.32,82.32,82.17,82.17,13100.0,62.6473,62.6473,62.5332,62.5332,13100.0
2011-06-06 12:50:00,82.17,82.2,82.12,82.19,14800.0,62.5332,62.556,62.4951,62.5484,14800.0
2011-06-06 12:55:00,82.2,82.26,82.16,82.26,20100.0,62.556,62.6017,62.5256,62.6017,20100.0
2011-06-06 13:00:00,82.27,82.27,82.07,82.07,30600.0,62.6093,62.6093,62.4571,62.4571,30600.0
2011-06-06 13:05:00,82.07,82.18,82.03,82.12,43200.0,62.4571,62.5408,62.4266,62.4951,43200.0
2011-06-06 13:10:00,82.14,82.31,82.14,82.3,18600.0,62.5103,62.6397,62.5103,62.6321,18600.0
2011-06-06 13:15:00,82.31,82.42,82.19,82.28,50900.0,62.6397,62.7234,62.5484,62.6169,50900.0
2011-06-06 13:20:00,82.26,82.27,82.13,82.19,26900.0,62.6017,62.6093,62.5027,62.5484,26900.0
2011-06-06 13:25:00,82.18,82.22,82.11,82.2,32400.0,62.5408,62.5712,62.4875,62.556,32400.0
2011-06-06 13:30:00,82.2,82.22,82.04,82.06,32500.0,62.556,62.5712,62.4342,62.4495,32500.0
2011-06-06 13:35:00,82.07,82.13,82.05,82.13,24500.0,62.4571,62.5027,62.4419,62.5027,24500.0
2011-06-06 13:40:00,82.12,82.12,81.9,81.9,43500.0,62.4951,62.4951,62.3277,62.3277,43500.0
2011-06-06 13:45:00,81.91,81.99,81.73,81.95,81200.0,62.3353,62.3962,62.1983,62.3658,81200.0
2011-06-06 13:50:00,81.92,82.02,81.91,81.98,38000.0,62.3429,62.419,62.3353,62.3886,38000.0
2011-06-06 13:55:00,82.01,82.02,81.88,81.91,55500.0,62.4114,62.419,62.3125,62.3353,55500.0
2011-06-06 14:00:00,81.92,82.13,81.92,82.01,37500.0,62.3429,62.5027,62.3429,62.4114,37500.0
2011-06-06 14:05:00,82.01,82.08,81.92,82.04,48300.0,62.4114,62.4647,62.3429,62.4342,48300.0
2011-06-06 14:10:00,82.04,82.08,81.96,82.08,32600.0,62.4342,62.4647,62.3734,62.4647,32600.0
2011-06-06 14:15:00,82.07,82.11,82.01,82.07,24700.0,62.4571,62.4875,62.4114,62.4571,24700.0
2011-06-06 14:20:00,82.08,82.19,82.08,82.16,27300.0,62.4647,62.5484,62.4647,62.5256,27300.0
2011-06-06 14:25:00,82.16,82.16,82.01,82.04,28200.0,62.5256,62.5256,62.4114,62.4342,28200.0
2011-06-06 14:30:00,82.03,82.06,82.0,82.01,23500.0,62.4266,62.4495,62.4038,62.4114,23500.0
2011-06-06 14:35:00,82.02,82.03,81.86,81.89,162100.0,62.419,62.4266,62.2973,62.3201,162100.0
2011-06-06 14:40:00,81.88,81.92,81.77,81.9,46200.0,62.3125,62.3429,62.2288,62.3277,46200.0
2011-06-06 14:45:00,81.91,81.93,81.79,81.84,54300.0,62.3353,62.3505,62.244,62.282,54300.0
2011-06-06 14:50:00,81.85,81.91,81.85,81.87,72000.0,62.2897,62.3353,62.2897,62.3049,72000.0
2011-06-06 14:55:00,81.86,81.86,81.77,81.82,50300.0,62.2973,62.2973,62.2288,62.2668,50300.0
2011-06-06 15:00:00,81.82,81.92,81.82,81.82,34700.0,62.2668,62.3429,62.2668,62.2668,34700.0
2011-06-06 15:05:00,81.81,81.82,81.6,81.61,65600.0,62.2592,62.2668,62.0994,62.107,65600.0
2011-06-06 15:10:00,81.61,81.63,81.45,81.45,70000.0,62.107,62.1222,61.9852,61.9852,70000.0
2011-06-06 15:15:00,81.46,81.51,81.34,81.51,116100.0,61.9929,62.0309,61.9015,62.0309,116100.0
2011-06-06 15:20:00,81.5,81.55,81.45,81.51,82500.0,62.0233,62.0613,61.9852,62.0309,82500.0
2011-06-06 15:25:00,81.5,81.53,81.36,81.4,69500.0,62.0233,62.0461,61.9168,61.9472,69500.0
2011-06-06 15:30:00,81.41,81.73,81.38,81.73,80800.0,61.9548,62.1983,61.932,62.1983,80800.0
2011-06-06 15:35:00,81.72,81.75,81.65,81.74,75200.0,62.1907,62.2136,62.1374,62.2059,75200.0
2011-06-06 15:40:00,81.75,81.9,81.75,81.83,75200.0,62.2136,62.3277,62.2136,62.2744,75200.0
2011-06-06 15:45:00,81.83,81.86,81.64,81.72,90900.0,62.2744,62.2973,62.1298,62.1907,90900.0
2011-06-06 15:50:00,81.71,81.72,81.6,81.68,89900.0,62.1831,62.1907,62.0994,62.1603,89900.0
2011-06-06 15:55:00,81.68,81.76,81.64,81.67,136800.0,62.1603,62.2212,62.1298,62.1527,136800.0
2011-06-07 09:30:00,82.2,82.29,81.81,82.1,102400.0,62.556,62.6245,62.2592,62.4799,102400.0
2011-06-07 09:35:00,82.06,82.06,81.62,81.78,77000.0,62.4495,62.4495,62.1146,62.2364,77000.0
2011-06-07 09:40:00,81.76,81.78,81.53,81.55,41600.0,62.2212,62.2364,62.0461,62.0613,41600.0
2011-06-07 09:45:00,81.54,81.57,81.3,81.41,72400.0,62.0537,62.0766,61.8711,61.9548,72400.0
2011-06-07 09:50:00,81.41,81.41,81.1,81.31,71400.0,61.9548,61.9548,61.7189,61.8787,71400.0
2011-06-07 09:55:00,81.31,81.59,81.27,81.57,69900.0,61.8787,62.0918,61.8483,62.0766,69900.0
2011-06-07 10:00:00,81.57,81.83,81.57,81.7,81300.0,62.0766,62.2744,62.0766,62.1755,81300.0
2011-06-07 10:05:00,81.7,81.92,81.69,81.87,59000.0,62.1755,62.3429,62.1679,62.3049,59000.0
2011-06-07 10:10:00,81.87,81.97,81.82,81.89,28000.0,62.3049,62.381,62.2668,62.3201,28000.0
2011-06-07 10:15:00,81.9,82.0,81.77,81.83,35900.0,62.3277,62.4038,62.2288,62.2744,35900.0
2011-06-07 10:20:00,81.85,81.92,81.66,81.8,38600.0,62.2897,62.3429,62.1451,62.2516,38600.0
2011-06-07 10:25:00,81.8,81.87,81.72,81.75,30700.0,62.2516,62.3049,62.1907,62.2136,30700.0
2011-06-07 10:30:00,81.75,81.84,81.58,81.75,36300.0,62.2136,62.282,62.0842,62.2136,36300.0
2011-06-07 10:35:00,81.76,82.01,81.73,81.93,52800.0,62.2212,62.4114,62.1983,62.3505,52800.0
2011-06-07 10:40:00,81.93,81.99,81.78,81.83,20900.0,62.3505,62.3962,62.2364,62.2744,20900.0
2011-06-07 10:45:00,81.83,82.06,81.83,82.01,42100.0,62.2744,62.4495,62.2744,62.4114,42100.0
2011-06-07 10:50:00,82.03,82.1,81.96,82.0,29000.0,62.4266,62.4799,62.3734,62.4038,29000.0
2011-06-07 10:55:00,82.01,82.12,81.94,82.05,23100.0,62.4114,62.4951,62.3581,62.4419,23100.0
2011-06-07 11:00:00,82.03,82.07,81.75,81.75,37400.0,62.4266,62.4571,62.2136,62.2136,37400.0
2011-06-07 11:05:00,81.77,81.8,81.61,81.66,41000.0,62.2288,62.2516,62.107,62.1451,41000.0
2011-06-07 11:10:00,81.68,81.7,81.54,81.57,28100.0,62.1603,62.1755,62.0537,62.0766,28100.0
2011-06-07 11:15:00,81.57,81.76,81.52,81.76,24900.0,62.0766,62.2212,62.0385,62.2212,24900.0
2011-06-07 11:20:00,81.75,81.83,81.65,81.65,25300.0,62.2136,62.2744,62.1374,62.1374,25300.0
2011-06-07 11:25:00,81.66,81.68,81.5,81.5,22500.0,62.1451,62.1603,62.0233,62.0233,22500.0
2011-06-07 11:30:00,81.51,81.61,81.45,81.5,28300.0,62.0309,62.107,61.9852,62.0233,28300.0
2011-06-07 11:35:00,81.49,81.58,81.4,81.48,37800.0,62.0157,62.0842,61.9472,62.0081,37800.0
2011-06-07 11:40:00,81.47,81.63,81.47,81.61,18000.0,62.0005,62.1222,62.0005,62.107,18000.0
2011-06-07 11:45:00,81.61,81.65,81.56,81.6,15900.0,62.107,62.1374,62.069,62.0994,15900.0
2011-06-07 11:50:00,81.61,81.7,81.57,81.61,26000.0,62.107,62.1755,62.0766,62.107,26000.0
2011-06-07 11:55:00,81.6,81.67,81.56,81.65,28000.0,62.0994,62.1527,62.069,62.1374,28000.0
2011-06-07 12:00:00,81.65,81.67,81.6,81.61,30400.0,62.1374,62.1527,62.0994,62.107,30400.0
2011-06-07 12:05:00,81.61,81.8,81.54,81.78,33500.0,62.107,62.2516,62.0537,62.2364,33500.0
2011-06-07 12:10:00,81.78,81.82,81.75,81.76,48200.0,62.2364,62.2668,62.2136,62.2212,48200.0
2011-06-07 12:15:00,81.76,81.81,81.65,81.81,59000.0,62.2212,62.2592,62.1374,62.2592,59000.0
2011-06-07 12:20:00,81.79,81.81,81.75,81.78,31400.0,62.244,62.2592,62.2136,62.2364,31400.0
2011-06-07 12:25:00,81.78,81.81,81.76,81.79,23100.0,62.2364,62.2592,62.2212,62.244,23100.0
2011-06-07 12:30:00,81.79,81.82,81.76,81.77,21400.0,62.244,62.2668,62.2212,62.2288,21400.0
2011-06-07 12:35:00,81.8,81.8,81.72,81.74,26600.0,62.2516,62.2516,62.1907,62.2059,26600.0
2011-06-07 12:40:00,81.75,81.75,81.6,81.64,22500.0,62.2136,62.2136,62.0994,62.1298,22500.0
2011-06-07 12:45:00,81.66,81.66,81.6,81.62,31000.0,62.1451,62.1451,62.0994,62.1146,31000.0
2011-06-07 12:50:00,81.62,81.73,81.6,81.7,19200.0,62.1146,62.1983,62.0994,62.1755,19200.0
2011-06-07 12:55:00,81.7,81.8,81.69,81.8,25500.0,62.1755,62.2516,62.1679,62.2516,25500.0
2011-06-07 13:00:00,81.8,81.87,81.77,81.83,26400.0,62.2516,62.3049,62.2288,62.2744,26400.0
2011-06-07 13:05:00,81.83,81.9,81.8,81.9,38500.0,62.2744,62.3277,62.2516,62.3277,38500.0
2011-06-07 13:10:00,81.9,81.99,81.86,81.89,54200.0,62.3277,62.3962,62.2973,62.3201,54200.0
2011-06-07 13:15:00,81.9,81.91,81.85,81.9,16300.0,62.3277,62.3353,62.2897,62.3277,16300.0
2011-06-07 13:20:00,81.9,81.91,81.8,81.82,23300.0,62.3277,62.3353,62.2516,62.2668,23300.0
2011-06-07 13:25:00,81.81,81.87,81.8,81.83,10900.0,62.2592,62.3049,62.2516,62.2744,10900.0
2011-06-07 13:30:00,81.83,81.87,81.78,81.8,11200.0,62.2744,62.3049,62.2364,62.2516,11200.0
2011-06-07 13:35:00,81.79,81.85,81.77,81.85,15400.0,62.244,62.2897,62.2288,62.2897,15400.0
2011-06-07 13:40:00,81.83,81.89,81.78,81.89,10100.0,62.2744,62.3201,62.2364,62.3201,10100.0
2011-06-07 13:45:00,81.88,81.9,81.77,81.77,20800.0,62.3125,62.3277,62.2288,62.2288,20800.0
2011-06-07 13:50:00,81.78,81.83,81.76,81.79,33700.0,62.2364,62.2744,62.2212,62.244,33700.0
2011-06-07 13:55:00,81.8,81.82,81.76,81.81,19900.0,62.2516,62.2668,62.2212,62.2592,19900.0
2011-06-07 14:00:00,81.82,81.94,81.81,81.91,15200.0,62.2668,62.3581,62.2592,62.3353,15200.0
2011-06-07 14:05:00,81.92,82.1,81.91,82.05,49900.0,62.3429,62.4799,62.3353,62.4419,49900.0
2011-06-07 14:10:00,82.04,82.04,81.9,81.93,61700.0,62.4342,62.4342,62.3277,62.3505,61700.0
2011-06-07 14:15:00,81.92,82.09,81.9,82.06,43700.0,62.3429,62.4723,62.3277,62.4495,43700.0
2011-06-07 14:20:00,82.06,82.09,82.04,82.04,37300.0,62.4495,62.4723,62.4342,62.4342,37300.0
2011-06-07 14:25:00,82.06,82.12,82.04,82.06,40900.0,62.4495,62.4951,62.4342,62.4495,40900.0
2011-06-07 14:30:00,82.05,82.08,81.95,82.03,119000.0,62.4419,62.4647,62.3658,62.4266,119000.0
2011-06-07 14:35:00,82.04,82.14,82.04,82.12,59800.0,62.4342,62.5103,62.4342,62.4951,59800.0
2011-06-07 14:40:00,82.12,82.14,82.0,82.06,19900.0,62.4951,62.5103,62.4038,62.4495,19900.0
2011-06-07 14:45:00,82.05,82.17,82.0,82.02,39300.0,62.4419,62.5332,62.4038,62.419,39300.0
2011-06-07 14:50:00,82.0,82.0,81.9,81.96,24500.0,62.4038,62.4038,62.3277,62.3734,24500.0
2011-06-07 14:55:00,81.96,82.03,81.89,81.98,25600.0,62.3734,62.4266,62.3201,62.3886,25600.0
2011-06-07 15:00:00,81.98,82.07,81.92,81.96,31100.0,62.3886,62.4571,62.3429,62.3734,31100.0
2011-06-07 15:05:00,81.97,81.99,81.83,81.84,38000.0,62.381,62.3962,62.2744,62.282,38000.0
2011-06-07 15:10:00,81.83,81.92,81.83,81.89,32900.0,62.2744,62.3429,62.2744,62.3201,32900.0
2011-06-07 15:15:00,81.89,81.92,81.8,81.84,45300.0,62.3201,62.3429,62.2516,62.282,45300.0
2011-06-07 15:20:00,81.85,81.91,81.61,81.73,88200.0,62.2897,62.3353,62.107,62.1983,88200.0
2011-06-07 15:25:00,81.73,81.78,81.71,81.71,43800.0,62.1983,62.2364,62.1831,62.1831,43800.0
2011-06-07 15:30:00,81.71,81.73,81.61,81.66,86900.0,62.1831,62.1983,62.107,62.1451,86900.0
2011-06-07 15:35:00,81.65,81.76,81.65,81.73,74300.0,62.1374,62.2212,62.1374,62.1983,74300.0
2011-06-07 15:40:00,81.73,81.73,81.5,81.55,94100.0,62.1983,62.1983,62.0233,62.0613,94100.0
2011-06-07 15:45:00,81.54,81.67,81.44,81.49,146400.0,62.0537,62.1527,61.9776,62.0157,146400.0
2011-06-07 15:50:00,81.47,81.53,81.31,81.52,117700.0,62.0005,62.0461,61.8787,62.0385,117700.0
2011-06-07 15:55:00,81.51,81.52,81.18,81.24,216400.0,62.0309,62.0385,61.7798,61.8254,216400.0
2011-06-08 09:30:00,80.98,81.0,80.76,80.83,150200.0,61.6276,61.6428,61.4601,61.5134,150200.0
2011-06-08 09:35:00,80.83,80.83,80.36,80.7,164800.0,61.5134,61.5134,61.1557,61.4145,164800.0
2011-06-08 09:40:00,80.73,80.8,80.36,80.39,85700.0,61.4373,61.4906,61.1557,61.1786,85700.0
2011-06-08 09:45:00,80.4,80.46,80.2,80.23,84900.0,61.1862,61.2318,61.034,61.0568,84900.0
2011-06-08 09:50:00,80.26,80.28,79.98,80.13,193400.0,61.0796,61.0948,60.8665,60.9807,193400.0
2011-06-08 09:55:00,80.13,80.22,79.61,79.65,228400.0,60.9807,61.0492,60.585,60.6154,228400.0
2011-06-08 10:00:00,79.66,80.35,79.62,80.25,202000.0,60.623,61.1481,60.5926,61.072,202000.0
2011-06-08 10:05:00,80.23,80.55,80.1,80.55,145300.0,61.0568,61.3003,60.9579,61.3003,145300.0
2011-06-08 10:10:00,80.55,80.69,80.38,80.57,100200.0,61.3003,61.4069,61.171,61.3155,100200.0
2011-06-08 10:15:00,80.56,80.7,80.41,80.45,73400.0,61.3079,61.4145,61.1938,61.2242,73400.0
2011-06-08 10:20:00,80.43,80.72,80.37,80.52,119800.0,61.209,61.4297,61.1633,61.2775,119800.0
2011-06-08 10:25:00,80.5,80.73,80.39,80.7,101600.0,61.2623,61.4373,61.1786,61.4145,101600.0
2011-06-08 10:30:00,80.69,80.77,80.45,80.55,84900.0,61.4069,61.4677,61.2242,61.3003,84900.0
2011-06-08 10:35:00,80.56,80.83,80.49,80.58,69100.0,61.3079,61.5134,61.2547,61.3232,69100.0
2011-06-08 10:40:00,80.55,80.72,80.5,80.62,35000.0,61.3003,61.4297,61.2623,61.3536,35000.0
2011-06-08 10:45:00,80.63,80.88,80.63,80.86,42300.0,61.3612,61.5515,61.3612,61.5362,42300.0
2011-06-08 10:50:00,80.87,80.96,80.73,80.84,30100.0,61.5439,61.6123,61.4373,61.521,30100.0
2011-06-08 10:55:00,80.83,80.86,80.65,80.75,37100.0,61.5134,61.5362,61.3764,61.4525,37100.0
2011-06-08 11:00:00,80.79,81.17,80.76,81.15,72600.0,61.483,61.7722,61.4601,61.7569,72600.0
2011-06-08 11:05:00,81.15,81.2,81.07,81.09,55600.0,61.7569,61.795,61.6961,61.7113,55600.0
2011-06-08 11:10:00,81.07,81.07,80.69,80.72,95100.0,61.6961,61.6961,61.4069,61.4297,95100.0
2011-06-08 11:15:00,80.72,80.86,80.6,80.83,60300.0,61.4297,61.5362,61.3384,61.5134,60300.0
2011-06-08 11:20:00,80.81,80.81,80.63,80.65,137100.0,61.4982,61.4982,61.3612,61.3764,137100.0
2011-06-08 11:25:00,80.63,80.65,80.5,80.57,37300.0,61.3612,61.3764,61.2623,61.3155,37300.0
2011-06-08 11:30:00,80.57,80.61,80.45,80.54,58600.0,61.3155,61.346,61.2242,61.2927,58600.0
2011-06-08 11:35:00,80.58,80.69,80.54,80.56,52300.0,61.3232,61.4069,61.2927,61.3079,52300.0
2011-06-08 11:40:00,80.57,80.6,80.54,80.58,53700.0,61.3155,61.3384,61.2927,61.3232,53700.0
2011-06-08 11:45:00,80.58,80.61,80.46,80.49,43500.0,61.3232,61.346,61.2318,61.2547,43500.0
2011-06-08 11:50:00,80.51,80.55,80.43,80.53,44000.0,61.2699,61.3003,61.209,61.2851,44000.0
2011-06-08 11:55:00,80.52,80.57,80.41,80.52,141100.0,61.2775,61.3155,61.1938,61.2775,141100.0
2011-06-08 12:00:00,80.52,80.69,80.47,80.62,79400.0,61.2775,61.4069,61.2394,61.3536,79400.0
2011-06-08 12:05:00,80.64,80.67,80.57,80.66,58600.0,61.3688,61.3916,61.3155,61.384,58600.0
2011-06-08 12:10:00,80.66,80.68,80.57,80.61,51500.0,61.384,61.3993,61.3155,61.346,51500.0
2011-06-08 12:15:00,80.6,80.67,80.58,80.64,30000.0,61.3384,61.3916,61.3232,61.3688,30000.0
2011-06-08 12:20:00,80.64,80.64,80.46,80.5,95800.0,61.3688,61.3688,61.2318,61.2623,95800.0
2011-06-08 12:25:00,80.52,80.54,80.28,80.38,69900.0,61.2775,61.2927,61.0948,61.171,69900.0
2011-06-08 12:30:00,80.38,80.45,80.36,80.4,16400.0,61.171,61.2242,61.1557,61.1862,16400.0
2011-06-08 12:35:00,80.4,80.5,80.32,80.49,31700.0,61.1862,61.2623,61.1253,61.2547,31700.0
2011-06-08 12:40:00,80.47,80.5,80.39,80.48,34200.0,61.2394,61.2623,61.1786,61.2471,34200.0
2011-06-08 12:45:00,80.48,80.51,80.45,80.48,34500.0,61.2471,61.2699,61.2242,61.2471,34500.0
2011-06-08 12:50:00,80.49,80.55,80.45,80.5,20600.0,61.2547,61.3003,61.2242,61.2623,20600.0
2011-06-08 12:55:00,80.48,80.63,80.46,80.58,22900.0,61.2471,61.3612,61.2318,61.3232,22900.0
2011-06-08 13:00:00,80.57,80.59,80.5,80.54,59100.0,61.3155,61.3308,61.2623,61.2927,59100.0
2011-06-08 13:05:00,80.54,80.68,80.45,80.47,65000.0,61.2927,61.3993,61.2242,61.2394,65000.0
2011-06-08 13:10:00,80.49,80.53,80.45,80.48,20900.0,61.2547,61.2851,61.2242,61.2471,20900.0
2011-06-08 13:15:00,80.48,80.53,80.45,80.46,25600.0,61.2471,61.2851,61.2242,61.2318,25600.0
2011-06-08 13:20:00,80.46,80.5,80.39,80.44,37400.0,61.2318,61.2623,61.1786,61.2166,37400.0
2011-06-08 13:25:00,80.44,80.49,80.34,80.4,31500.0,61.2166,61.2547,61.1405,61.1862,31500.0
2011-06-08 13:30:00,80.39,80.41,80.27,80.27,59900.0,61.1786,61.1938,61.0872,61.0872,59900.0
2011-06-08 13:35:00,80.28,80.31,80.03,80.11,68500.0,61.0948,61.1177,60.9046,60.9655,68500.0
2011-06-08 13:40:00,80.08,80.16,79.88,79.88,86400.0,60.9426,61.0035,60.7904,60.7904,86400.0
2011-06-08 13:45:00,79.91,80.03,79.91,80.01,90800.0,60.8133,60.9046,60.8133,60.8894,90800.0
2011-06-08 13:50:00,79.99,80.02,79.96,79.98,35700.0,60.8742,60.897,60.8513,60.8665,35700.0
2011-06-08 13:55:00,79.97,80.08,79.87,80.07,122600.0,60.8589,60.9426,60.7828,60.935,122600.0
2011-06-08 14:00:00,80.05,80.37,79.99,80.22,51000.0,60.9198,61.1633,60.8742,61.0492,51000.0
2011-06-08 14:05:00,80.25,80.27,80.13,80.2,75700.0,61.072,61.0872,60.9807,61.034,75700.0
2011-06-08 14:10:00,80.21,80.25,80.11,80.2,59500.0,61.0416,61.072,60.9655,61.034,59500.0
2011-06-08 14:15:00,80.2,80.28,80.16,80.25,48300.0,61.034,61.0948,61.0035,61.072,48300.0
2011-06-08 14:20:00,80.25,80.27,80.07,80.09,64200.0,61.072,61.0872,60.935,60.9503,64200.0
2011-06-08 14:25:00,80.1,80.19,80.07,80.11,42000.0,60.9579,61.0264,60.935,60.9655,42000.0
2011-06-08 14:30:00,80.11,80.2,80.11,80.15,87200.0,60.9655,61.034,60.9655,60.9959,87200.0
2011-06-08 14:35:00,80.15,80.47,80.15,80.41,149900.0,60.9959,61.2394,60.9959,61.1938,149900.0
2011-06-08 14:40:00,80.4,80.61,80.4,80.56,107200.0,61.1862,61.346,61.1862,61.3079,107200.0
2011-06-08 14:45:00,80.56,80.61,80.28,80.29,73300.0,61.3079,61.346,61.0948,61.1025,73300.0
2011-06-08 14:50:00,80.28,80.37,80.27,80.34,47600.0,61.0948,61.1633,61.0872,61.1405,47600.0
2011-06-08 14:55:00,80.33,80.38,80.22,80.25,51000.0,61.1329,61.171,61.0492,61.072,51000.0
2011-06-08 15:00:00,80.25,80.33,80.22,80.26,38700.0,61.072,61.1329,61.0492,61.0796,38700.0
2011-06-08 15:05:00,80.25,80.28,80.21,80.26,46000.0,61.072,61.0948,61.0416,61.0796,46000.0
2011-06-08 15:10:00,80.25,80.31,80.22,80.25,43700.0,61.072,61.1177,61.0492,61.072,43700.0
2011-06-08 15:15:00,80.25,80.26,80.15,80.21,58500.0,61.072,61.0796,60.9959,61.0416,58500.0
2011-06-08 15:20:00,80.21,80.21,80.0,80.07,138000.0,61.0416,61.0416,60.8818,60.935,138000.0
2011-06-08 15:25:00,80.06,80.09,80.0,80.04,141500.0,60.9274,60.9503,60.8818,60.9122,141500.0
2011-06-08 15:30:00,80.05,80.16,79.91,79.95,238200.0,60.9198,61.0035,60.8133,60.8437,238200.0
2011-06-08 15:35:00,79.94,80.0,79.89,79.93,95200.0,60.8361,60.8818,60.7981,60.8285,95200.0
2011-06-08 15:40:00,79.93,80.0,79.85,79.99,104000.0,60.8285,60.8818,60.7676,60.8742,104000.0
2011-06-08 15:45:00,80.0,80.01,79.93,79.94,183600.0,60.8818,60.8894,60.8285,60.8361,183600.0
2011-06-08 15:50:00,79.94,80.02,79.92,79.98,125500.0,60.8361,60.897,60.8209,60.8665,125500.0
2011-06-08 15:55:00,79.98,80.02,79.93,79.95,222800.0,60.8665,60.897,60.8285,60.8437,222800.0
2011-06-09 09:30:00,81.1,81.6,80.87,81.51,468100.0,61.7189,62.0994,61.5439,62.0309,468100.0
2011-06-09 09:35:00,81.5,81.65,81.42,81.5,288200.0,62.0233,62.1374,61.9624,62.0233,288200.0
2011-06-09 09:40:00,81.48,81.95,81.46,81.86,225500.0,62.0081,62.3658,61.9929,62.2973,225500.0
2011-06-09 09:45:00,81.86,82.12,81.83,81.85,203800.0,62.2973,62.4951,62.2744,62.2897,203800.0
2011-06-09 09:50:00,81.85,82.02,81.77,82.02,147900.0,62.2897,62.419,62.2288,62.419,147900.0
2011-06-09 09:55:00,82.03,82.22,81.85,82.18,252000.0,62.4266,62.5712,62.2897,62.5408,252000.0
2011-06-09 10:00:00,82.16,82.5,82.1,82.41,211500.0,62.5256,62.7843,62.4799,62.7158,211500.0
2011-06-09 10:05:00,82.45,82.55,82.43,82.47,139700.0,62.7463,62.8224,62.731,62.7615,139700.0
2011-06-09 10:10:00,82.5,82.52,82.36,82.43,110700.0,62.7843,62.7995,62.6778,62.731,110700.0
2011-06-09 10:15:00,82.4,82.43,82.09,82.15,61000.0,62.7082,62.731,62.4723,62.518,61000.0
2011-06-09 10:20:00,82.15,82.18,81.97,82.1,111700.0,62.518,62.5408,62.381,62.4799,111700.0
2011-06-09 10:25:00,82.11,82.34,82.1,82.34,158900.0,62.4875,62.6626,62.4799,62.6626,158900.0
2011-06-09 10:30:00,82.34,82.7,82.29,82.7,155400.0,62.6626,62.9365,62.6245,62.9365,155400.0
2011-06-09 10:35:00,82.68,82.79,82.6,82.75,208800.0,62.9213,63.005,62.8604,62.9746,208800.0
2011-06-09 10:40:00,82.75,82.79,82.55,82.55,74200.0,62.9746,63.005,62.8224,62.8224,74200.0
2011-06-09 10:45:00,82.55,82.56,82.36,82.45,70600.0,62.8224,62.83,62.6778,62.7463,70600.0
2011-06-09 10:50:00,82.45,82.53,82.35,82.36,81200.0,62.7463,62.8071,62.6702,62.6778,81200.0
2011-06-09 10:55:00,82.37,82.57,82.27,82.54,69100.0,62.6854,62.8376,62.6093,62.8148,69100.0
2011-06-09 11:00:00,82.54,82.54,82.42,82.48,49700.0,62.8148,62.8148,62.7234,62.7691,49700.0
2011-06-09 11:05:00,82.48,82.59,82.45,82.5,69900.0,62.7691,62.8528,62.7463,62.7843,69900.0
2011-06-09 11:10:00,82.5,82.55,82.43,82.43,46500.0,62.7843,62.8224,62.731,62.731,46500.0
2011-06-09 11:15:00,82.45,82.52,82.44,82.48,39700.0,62.7463,62.7995,62.7387,62.7691,39700.0
2011-06-09 11:20:00,82.5,82.5,82.39,82.4,47700.0,62.7843,62.7843,62.7006,62.7082,47700.0
2011-06-09 11:25:00,82.41,82.43,82.24,82.26,51500.0,62.7158,62.731,62.5865,62.6017,51500.0
2011-06-09 11:30:00,82.24,82.31,82.14,82.29,54300.0,62.5865,62.6397,62.5103,62.6245,54300.0
2011-06-09 11:35:00,82.29,82.3,82.23,82.25,33200.0,62.6245,62.6321,62.5788,62.5941,33200.0
2011-06-09 11:40:00,82.24,82.32,82.24,82.28,28800.0,62.5865,62.6473,62.5865,62.6169,28800.0
2011-06-09 11:45:00,82.27,82.32,82.26,82.29,95100.0,62.6093,62.6473,62.6017,62.6245,95100.0
2011-06-09 11:50:00,82.29,82.59,82.28,82.37,152900.0,62.6245,62.8528,62.6169,62.6854,152900.0
2011-06-09 11:55:00,82.37,82.41,82.27,82.3,33900.0,62.6854,62.7158,62.6093,62.6321,33900.0
2011-06-09 12:00:00,82.3,82.4,82.3,82.4,34000.0,62.6321,62.7082,62.6321,62.7082,34000.0
2011-06-09 12:05:00,82.4,82.47,82.37,82.47,32000.0,62.7082,62.7615,62.6854,62.7615,32000.0
2011-06-09 12:10:00,82.47,82.54,82.37,82.4,46900.0,62.7615,62.8148,62.6854,62.7082,46900.0
2011-06-09 12:15:00,82.41,82.45,82.39,82.42,37200.0,62.7158,62.7463,62.7006,62.7234,37200.0
2011-06-09 12:20:00,82.44,82.44,82.3,82.34,21000.0,62.7387,62.7387,62.6321,62.6626,21000.0
2011-06-09 12:25:00,82.34,82.35,82.22,82.29,76100.0,62.6626,62.6702,62.5712,62.6245,76100.0
2011-06-09 12:30:00,82.26,82.35,82.26,82.33,41100.0,62.6017,62.6702,62.6017,62.6549,41100.0
2011-06-09 12:35:00,82.3,82.35,82.26,82.26,19900.0,62.6321,62.6702,62.6017,62.6017,19900.0
2011-06-09 12:40:00,82.29,82.3,82.25,82.3,52000.0,62.6245,62.6321,62.5941,62.6321,52000.0
2011-06-09 12:45:00,82.29,82.3,82.23,82.23,43400.0,62.6245,62.6321,62.5788,62.5788,43400.0
2011-06-09 12:50:00,82.26,82.32,82.22,82.32,55400.0,62.6017,62.6473,62.5712,62.6473,55400.0
2011-06-09 12:55:00,82.32,82.33,82.21,82.25,73000.0,62.6473,62.6549,62.5636,62.5941,73000.0
2011-06-09 13:00:00,82.26,82.31,82.2,82.2,27400.0,62.6017,62.6397,62.556,62.556,27400.0
2011-06-09 13:05:00,82.24,82.25,82.18,82.21,54300.0,62.5865,62.5941,62.5408,62.5636,54300.0
2011-06-09 13:10:00,82.21,82.25,82.13,82.15,34300.0,62.5636,62.5941,62.5027,62.518,34300.0
2011-06-09 13:15:00,82.17,82.25,82.14,82.24,20900.0,62.5332,62.5941,62.5103,62.5865,20900.0
2011-06-09 13:20:00,82.25,82.25,82.19,82.2,18700.0,62.5941,62.5941,62.5484,62.556,18700.0
2011-06-09 13:25:00,82.19,82.19,82.03,82.03,59900.0,62.5484,62.5484,62.4266,62.4266,59900.0
2011-06-09 13:30:00,82.04,82.05,82.0,82.05,39600.0,62.4342,62.4419,62.4038,62.4419,39600.0
2011-06-09 13:35:00,82.05,82.07,81.9,81.96,45400.0,62.4419,62.4571,62.3277,62.3734,45400.0
2011-06-09 13:40:00,81.96,81.98,81.87,81.95,20000.0,62.3734,62.3886,62.3049,62.3658,20000.0
2011-06-09 13:45:00,81.95,82.03,81.9,82.02,18900.0,62.3658,62.4266,62.3277,62.419,18900.0
2011-06-09 13:50:00,82.02,82.1,82.02,82.08,66800.0,62.419,62.4799,62.419,62.4647,66800.0
2011-06-09 13:55:00,82.08,82.1,82.0,82.01,26400.0,62.4647,62.4799,62.4038,62.4114,26400.0
2011-06-09 14:00:00,82.0,82.09,81.92,82.03,29800.0,62.4038,62.4723,62.3429,62.4266,29800.0
2011-06-09 14:05:00,82.03,82.1,82.0,82.01,20800.0,62.4266,62.4799,62.4038,62.4114,20800.0
2011-06-09 14:10:00,82.02,82.05,81.94,81.99,43900.0,62.419,62.4419,62.3581,62.3962,43900.0
2011-06-09 14:15:00,81.98,82.0,81.98,82.0,47800.0,62.3886,62.4038,62.3886,62.4038,47800.0
2011-06-09 14:20:00,81.99,82.0,81.93,81.96,46500.0,62.3962,62.4038,62.3505,62.3734,46500.0
2011-06-09 14:25:00,81.97,81.99,81.91,81.93,14800.0,62.381,62.3962,62.3353,62.3505,14800.0
2011-06-09 14:30:00,81.95,81.95,81.85,81.86,27500.0,62.3658,62.3658,62.2897,62.2973,27500.0
2011-06-09 14:35:00,81.86,82.0,81.83,81.99,33200.0,62.2973,62.4038,62.2744,62.3962,33200.0
2011-06-09 14:40:00,82.0,82.05,81.99,82.03,70000.0,62.4038,62.4419,62.3962,62.4266,70000.0
2011-06-09 14:45:00,82.03,82.17,81.99,82.14,39700.0,62.4266,62.5332,62.3962,62.5103,39700.0
2011-06-09 14:50:00,82.14,82.3,82.14,82.28,31200.0,62.5103,62.6321,62.5103,62.6169,31200.0
2011-06-09 14:55:00,82.28,82.38,82.23,82.37,25400.0,62.6169,62.693,62.5788,62.6854,25400.0
2011-06-09 15:00:00,82.38,82.45,82.31,82.35,50700.0,62.693,62.7463,62.6397,62.6702,50700.0
2011-06-09 15:05:00,82.34,82.37,82.28,82.28,32600.0,62.6626,62.6854,62.6169,62.6169,32600.0
2011-06-09 15:10:00,82.29,82.33,82.23,82.24,42500.0,62.6245,62.6549,62.5788,62.5865,42500.0
2011-06-09 15:15:00,82.23,82.25,82.16,82.17,67100.0,62.5788,62.5941,62.5256,62.5332,67100.0
2011-06-09 15:20:00,82.17,82.24,82.15,82.2,170000.0,62.5332,62.5865,62.518,62.556,170000.0
2011-06-09 15:25:00,82.2,82.27,82.18,82.23,46400.0,62.556,62.6093,62.5408,62.5788,46400.0
2011-06-09 15:30:00,82.22,82.25,82.09,82.12,65200.0,62.5712,62.5941,62.4723,62.4951,65200.0
2011-06-09 15:35:00,82.12,82.29,82.12,82.23,99000.0,62.4951,62.6245,62.4951,62.5788,99000.0
2011-06-09 15:40:00,82.23,82.24,82.17,82.19,117900.0,62.5788,62.5865,62.5332,62.5484,117900.0
2011-06-09 15:45:00,82.19,82.2,82.04,82.09,219600.0,62.5484,62.556,62.4342,62.4723,219600.0
2011-06-09 15:50:00,82.09,82.09,82.02,82.03,194600.0,62.4723,62.4723,62.419,62.4266,194600.0
2011-06-09 15:55:00,82.04,82.1,82.02,82.02,341200.0,62.4342,62.4799,62.419,62.419,341200.0
2011-06-10 09:30:00,81.78,81.78,81.5,81.59,134000.0,62.2364,62.2364,62.0233,62.0918,134000.0
2011-06-10 09:35:00,81.56,81.96,81.56,81.65,101800.0,62.069,62.3734,62.069,62.1374,101800.0
2011-06-10 09:40:00,81.66,81.97,81.66,81.74,127000.0,62.1451,62.381,62.1451,62.2059,127000.0
2011-06-10 09:45:00,81.73,81.9,81.63,81.8,112700.0,62.1983,62.3277,62.1222,62.2516,112700.0
2011-06-10 09:50:00,81.8,81.9,81.68,81.71,202900.0,62.2516,62.3277,62.1603,62.1831,202900.0
2011-06-10 09:55:00,81.7,81.7,81.4,81.47,112100.0,62.1755,62.1755,61.9472,62.0005,112100.0
2011-06-10 10:00:00,81.44,81.6,81.4,81.4,72100.0,61.9776,62.0994,61.9472,61.9472,72100.0
2011-06-10 10:05:00,81.4,81.4,81.29,81.34,92500.0,61.9472,61.9472,61.8635,61.9015,92500.0
2011-06-10 10:10:00,81.36,81.64,81.35,81.54,72800.0,61.9168,62.1298,61.9091,62.0537,72800.0
2011-06-10 10:15:00,81.55,81.82,81.52,81.76,32200.0,62.0613,62.2668,62.0385,62.2212,32200.0
2011-06-10 10:20:00,81.75,81.82,81.57,81.67,87900.0,62.2136,62.2668,62.0766,62.1527,87900.0
2011-06-10 10:25:00,81.65,81.66,81.47,81.65,35600.0,62.1374,62.1451,62.0005,62.1374,35600.0
2011-06-10 10:30:00,81.64,81.66,81.39,81.54,57000.0,62.1298,62.1451,61.9396,62.0537,57000.0
2011-06-10 10:35:00,81.55,81.58,81.39,81.49,53300.0,62.0613,62.0842,61.9396,62.0157,53300.0
2011-06-10 10:40:00,81.5,81.5,81.13,81.39,137500.0,62.0233,62.0233,61.7417,61.9396,137500.0
2011-06-10 10:45:00,81.39,81.7,81.32,81.68,104600.0,61.9396,62.1755,61.8863,62.1603,104600.0
2011-06-10 10:50:00,81.64,81.71,81.48,81.51,64000.0,62.1298,62.1831,62.0081,62.0309,64000.0
2011-06-10 10:55:00,81.52,81.56,81.21,81.21,70600.0,62.0385,62.069,61.8026,61.8026,70600.0
2011-06-10 11:00:00,81.21,81.24,81.03,81.04,39100.0,61.8026,61.8254,61.6656,61.6732,39100.0
2011-06-10 11:05:00,81.05,81.07,80.87,80.9,90300.0,61.6808,61.6961,61.5439,61.5667,90300.0
2011-06-10 11:10:00,80.89,80.91,80.81,80.84,77800.0,61.5591,61.5743,61.4982,61.521,77800.0
2011-06-10 11:15:00,80.83,81.05,80.75,81.03,122300.0,61.5134,61.6808,61.4525,61.6656,122300.0
2011-06-10 11:20:00,81.03,81.34,81.03,81.24,68100.0,61.6656,61.9015,61.6656,61.8254,68100.0
2011-06-10 11:25:00,81.25,81.35,81.2,81.26,61700.0,61.833,61.9091,61.795,61.8407,61700.0
2011-06-10 11:30:00,81.24,81.3,81.04,81.08,50300.0,61.8254,61.8711,61.6732,61.7037,50300.0
2011-06-10 11:35:00,81.09,81.18,80.95,81.0,107600.0,61.7113,61.7798,61.6047,61.6428,107600.0
2011-06-10 11:40:00,81.0,81.24,80.97,81.19,57100.0,61.6428,61.8254,61.62,61.7874,57100.0
2011-06-10 11:45:00,81.21,81.23,81.14,81.22,38300.0,61.8026,61.8178,61.7493,61.8102,38300.0
2011-06-10 11:50:00,81.21,81.23,81.14,81.19,39500.0,61.8026,61.8178,61.7493,61.7874,39500.0
2011-06-10 11:55:00,81.19,81.24,81.14,81.19,41900.0,61.7874,61.8254,61.7493,61.7874,41900.0
2011-06-10 12:00:00,81.2,81.25,81.16,81.2,59500.0,61.795,61.833,61.7645,61.795,59500.0
2011-06-10 12:05:00,81.2,81.33,81.15,81.31,32400.0,61.795,61.8939,61.7569,61.8787,32400.0
2011-06-10 12:10:00,81.31,81.31,81.05,81.12,31700.0,61.8787,61.8787,61.6808,61.7341,31700.0
2011-06-10 12:15:00,81.08,81.28,81.08,81.28,30400.0,61.7037,61.8559,61.7037,61.8559,30400.0
2011-06-10 12:20:00,81.27,81.29,81.22,81.24,27500.0,61.8483,61.8635,61.8102,61.8254,27500.0
2011-06-10 12:25:00,81.23,81.29,81.17,81.25,37300.0,61.8178,61.8635,61.7722,61.833,37300.0
2011-06-10 12:30:00,81.25,81.39,81.19,81.33,74600.0,61.833,61.9396,61.7874,61.8939,74600.0
2011-06-10 12:35:00,81.36,81.43,81.34,81.41,91500.0,61.9168,61.97,61.9015,61.9548,91500.0
2011-06-10 12:40:00,81.41,81.51,81.39,81.5,55300.0,61.9548,62.0309,61.9396,62.0233,55300.0
2011-06-10 12:45:00,81.5,81.52,81.42,81.45,41900.0,62.0233,62.0385,61.9624,61.9852,41900.0
2011-06-10 12:50:00,81.46,81.55,81.44,81.5,40700.0,61.9929,62.0613,61.9776,62.0233,40700.0
2011-06-10 12:55:00,81.48,81.51,81.46,81.48,31400.0,62.0081,62.0309,61.9929,62.0081,31400.0
2011-06-10 13:00:00,81.5,81.51,81.46,81.5,117100.0,62.0233,62.0309,61.9929,62.0233,117100.0
2011-06-10 13:05:00,81.51,81.55,81.43,81.48,100200.0,62.0309,62.0613,61.97,62.0081,100200.0
2011-06-10 13:10:00,81.48,81.5,81.3,81.34,77900.0,62.0081,62.0233,61.8711,61.9015,77900.0
2011-06-10 13:15:00,81.35,81.49,81.32,81.44,48200.0,61.9091,62.0157,61.8863,61.9776,48200.0
2011-06-10 13:20:00,81.42,81.49,81.36,81.49,40800.0,61.9624,62.0157,61.9168,62.0157,40800.0
2011-06-10 13:25:00,81.49,81.5,81.4,81.42,44500.0,62.0157,62.0233,61.9472,61.9624,44500.0
2011-06-10 13:30:00,81.42,81.5,81.37,81.44,61100.0,61.9624,62.0233,61.9244,61.9776,61100.0
2011-06-10 13:35:00,81.44,81.5,81.37,81.42,84900.0,61.9776,62.0233,61.9244,61.9624,84900.0
2011-06-10 13:40:00,81.42,81.5,81.32,81.4,174800.0,61.9624,62.0233,61.8863,61.9472,174800.0
2011-06-10 13:45:00,81.4,81.43,81.28,81.32,149900.0,61.9472,61.97,61.8559,61.8863,149900.0
2011-06-10 13:50:00,81.33,81.33,81.21,81.28,31900.0,61.8939,61.8939,61.8026,61.8559,31900.0
2011-06-10 13:55:00,81.25,81.32,81.23,81.27,51500.0,61.833,61.8863,61.8178,61.8483,51500.0
2011-06-10 14:00:00,81.27,81.47,81.27,81.45,59900.0,61.8483,62.0005,61.8483,61.9852,59900.0
2011-06-10 14:05:00,81.45,81.85,81.44,81.61,184700.0,61.9852,62.2897,61.9776,62.107,184700.0
2011-06-10 14:10:00,81.59,81.71,81.5,81.63,60300.0,62.0918,62.1831,62.0233,62.1222,60300.0
2011-06-10 14:15:00,81.63,81.79,81.53,81.69,148500.0,62.1222,62.244,62.0461,62.1679,148500.0
2011-06-10 14:20:00,81.68,81.72,81.49,81.65,96100.0,62.1603,62.1907,62.0157,62.1374,96100.0
2011-06-10 14:25:00,81.64,81.86,81.63,81.83,68800.0,62.1298,62.2973,62.1222,62.2744,68800.0
2011-06-10 14:30:00,81.83,81.94,81.7,81.73,77700.0,62.2744,62.3581,62.1755,62.1983,77700.0
2011-06-10 14:35:00,81.73,81.85,81.58,81.71,58700.0,62.1983,62.2897,62.0842,62.1831,58700.0
2011-06-10 14:40:00,81.69,81.89,81.53,81.66,73500.0,62.1679,62.3201,62.0461,62.1451,73500.0
2011-06-10 14:45:00,81.67,81.88,81.63,81.85,39600.0,62.1527,62.3125,62.1222,62.2897,39600.0
2011-06-10 14:50:00,81.84,81.93,81.8,81.9,71900.0,62.282,62.3505,62.2516,62.3277,71900.0
2011-06-10 14:55:00,81.9,82.31,81.88,82.26,112100.0,62.3277,62.6397,62.3125,62.6017,112100.0
2011-06-10 15:00:00,82.26,82.42,82.1,82.2,157900.0,62.6017,62.7234,62.4799,62.556,157900.0
2011-06-10 15:05:00,82.21,82.26,82.01,82.07,82600.0,62.5636,62.6017,62.4114,62.4571,82600.0
2011-06-10 15:10:00,82.07,82.34,82.04,82.29,102600.0,62.4571,62.6626,62.4342,62.6245,102600.0
2011-06-10 15:15:00,82.27,82.51,82.26,82.45,121600.0,62.6093,62.7919,62.6017,62.7463,121600.0
2011-06-10 15:20:00,82.45,82.45,82.23,82.28,64500.0,62.7463,62.7463,62.5788,62.6169,64500.0
2011-06-10 15:25:00,82.28,82.42,82.16,82.22,93800.0,62.6169,62.7234,62.5256,62.5712,93800.0
2011-06-10 15:30:00,82.2,82.32,82.2,82.28,71900.0,62.556,62.6473,62.556,62.6169,71900.0
2011-06-10 15:35:00,82.28,82.29,82.1,82.14,113800.0,62.6169,62.6245,62.4799,62.5103,113800.0
2011-06-10 15:40:00,82.14,82.18,81.97,82.0,103000.0,62.5103,62.5408,62.381,62.4038,103000.0
2011-06-10 15:45:00,81.98,81.98,81.77,81.81,173300.0,62.3886,62.3886,62.2288,62.2592,173300.0
2011-06-10 15:50:00,81.81,81.87,81.74,81.78,159700.0,62.2592,62.3049,62.2059,62.2364,159700.0
2011-06-10 15:55:00,81.77,81.89,81.74,81.79,281400.0,62.2288,62.3201,62.2059,62.244,281400.0
2011-06-13 09:30:00,81.67,81.97,81.5,81.67,158400.0,62.1527,62.381,62.0233,62.1527,158400.0
2011-06-13 09:35:00,81.63,82.12,81.52,81.74,109800.0,62.1222,62.4951,62.0385,62.2059,109800.0
2011-06-13 09:40:00,81.73,82.05,81.69,82.0,66900.0,62.1983,62.4419,62.1679,62.4038,66900.0
2011-06-13 09:45:00,82.0,82.1,81.81,82.06,60500.0,62.4038,62.4799,62.2592,62.4495,60500.0
2011-06-13 09:50:00,82.05,82.08,81.92,81.98,70500.0,62.4419,62.4647,62.3429,62.3886,70500.0
2011-06-13 09:55:00,82.01,82.08,81.96,81.98,55200.0,62.4114,62.4647,62.3734,62.3886,55200.0
2011-06-13 10:00:00,81.98,82.14,81.85,82.03,80700.0,62.3886,62.5103,62.2897,62.4266,80700.0
2011-06-13 10:05:00,82.08,82.09,81.9,82.01,62200.0,62.4647,62.4723,62.3277,62.4114,62200.0
2011-06-13 10:10:00,81.99,81.99,81.68,81.73,47500.0,62.3962,62.3962,62.1603,62.1983,47500.0
2011-06-13 10:15:00,81.73,81.73,81.53,81.65,38200.0,62.1983,62.1983,62.0461,62.1374,38200.0
2011-06-13 10:20:00,81.66,81.8,81.55,81.72,67400.0,62.1451,62.2516,62.0613,62.1907,67400.0
2011-06-13 10:25:00,81.69,81.81,81.66,81.81,32300.0,62.1679,62.2592,62.1451,62.2592,32300.0
2011-06-13 10:30:00,81.82,81.82,81.42,81.49,34900.0,62.2668,62.2668,61.9624,62.0157,34900.0
2011-06-13 10:35:00,81.46,81.56,81.38,81.42,40900.0,61.9929,62.069,61.932,61.9624,40900.0
2011-06-13 10:40:00,81.41,81.5,81.01,81.12,104300.0,61.9548,62.0233,61.6504,61.7341,104300.0
2011-06-13 10:45:00,81.13,81.21,80.99,81.04,77200.0,61.7417,61.8026,61.6352,61.6732,77200.0
2011-06-13 10:50:00,81.04,81.13,81.0,81.13,88200.0,61.6732,61.7417,61.6428,61.7417,88200.0
2011-06-13 10:55:00,81.13,81.13,80.89,81.01,87000.0,61.7417,61.7417,61.5591,61.6504,87000.0
2011-06-13 11:00:00,81.02,81.05,80.8,80.83,49600.0,61.658,61.6808,61.4906,61.5134,49600.0
2011-06-13 11:05:00,80.84,80.96,80.72,80.74,55100.0,61.521,61.6123,61.4297,61.4449,55100.0
2011-06-13 11:10:00,80.75,80.92,80.75,80.88,30800.0,61.4525,61.5819,61.4525,61.5515,30800.0
2011-06-13 11:15:00,80.88,81.06,80.86,81.05,29800.0,61.5515,61.6884,61.5362,61.6808,29800.0
2011-06-13 11:20:00,81.04,81.22,81.03,81.2,43800.0,61.6732,61.8102,61.6656,61.795,43800.0
2011-06-13 11:25:00,81.2,81.26,81.14,81.2,40100.0,61.795,61.8407,61.7493,61.795,40100.0
2011-06-13 11:30:00,81.18,81.33,81.09,81.27,161200.0,61.7798,61.8939,61.7113,61.8483,161200.0
2011-06-13 11:35:00,81.24,81.34,81.15,81.15,92000.0,61.8254,61.9015,61.7569,61.7569,92000.0
2011-06-13 11:40:00,81.14,81.26,81.07,81.11,23500.0,61.7493,61.8407,61.6961,61.7265,23500.0
2011-06-13 11:45:00,81.1,81.13,80.85,80.93,30000.0,61.7189,61.7417,61.5286,61.5895,30000.0
2011-06-13 11:50:00,80.94,80.95,80.78,80.8,46400.0,61.5971,61.6047,61.4754,61.4906,46400.0
2011-06-13 11:55:00,80.78,80.86,80.75,80.77,26200.0,61.4754,61.5362,61.4525,61.4677,26200.0
2011-06-13 12:00:00,80.78,80.91,80.74,80.88,28100.0,61.4754,61.5743,61.4449,61.5515,28100.0
2011-06-13 12:05:00,80.89,80.97,80.82,80.84,26600.0,61.5591,61.62,61.5058,61.521,26600.0
2011-06-13 12:10:00,80.84,80.89,80.8,80.85,19300.0,61.521,61.5591,61.4906,61.5286,19300.0
2011-06-13 12:15:00,80.84,80.87,80.57,80.58,42600.0,61.521,61.5439,61.3155,61.3232,42600.0
2011-06-13 12:20:00,80.6,80.7,80.53,80.53,46400.0,61.3384,61.4145,61.2851,61.2851,46400.0
2011-06-13 12:25:00,80.53,80.6,80.5,80.55,28100.0,61.2851,61.3384,61.2623,61.3003,28100.0
2011-06-13 12:30:00,80.54,80.66,80.54,80.6,27600.0,61.2927,61.384,61.2927,61.3384,27600.0
2011-06-13 12:35:00,80.6,80.64,80.51,80.64,41800.0,61.3384,61.3688,61.2699,61.3688,41800.0
2011-06-13 12:40:00,80.66,80.66,80.54,80.58,16600.0,61.384,61.384,61.2927,61.3232,16600.0
2011-06-13 12:45:00,80.6,80.6,80.5,80.52,20800.0,61.3384,61.3384,61.2623,61.2775,20800.0
2011-06-13 12:50:00,80.52,80.55,80.32,80.36,50100.0,61.2775,61.3003,61.1253,61.1557,50100.0
2011-06-13 12:55:00,80.36,80.39,80.12,80.16,91500.0,61.1557,61.1786,60.9731,61.0035,91500.0
2011-06-13 13:00:00,80.17,80.17,79.79,79.84,143900.0,61.0111,61.0111,60.7219,60.76,143900.0
2011-06-13 13:05:00,79.8,79.95,79.77,79.9,100000.0,60.7296,60.8437,60.7067,60.8057,100000.0
2011-06-13 13:10:00,79.89,80.04,79.84,80.02,43800.0,60.7981,60.9122,60.76,60.897,43800.0
2011-06-13 13:15:00,80.03,80.13,79.93,80.09,66700.0,60.9046,60.9807,60.8285,60.9503,66700.0
2011-06-13 13:20:00,80.13,80.25,80.07,80.25,25400.0,60.9807,61.072,60.935,61.072,25400.0
2011-06-13 13:25:00,80.26,80.4,80.2,80.24,34900.0,61.0796,61.1862,61.034,61.0644,34900.0
2011-06-13 13:30:00,80.24,80.32,80.12,80.13,18700.0,61.0644,61.1253,60.9731,60.9807,18700.0
2011-06-13 13:35:00,80.13,80.3,80.08,80.29,25500.0,60.9807,61.1101,60.9426,61.1025,25500.0
2011-06-13 13:40:00,80.31,80.44,80.31,80.38,36300.0,61.1177,61.2166,61.1177,61.171,36300.0
2011-06-13 13:45:00,80.37,80.47,80.35,80.37,33300.0,61.1633,61.2394,61.1481,61.1633,33300.0
2011-06-13 13:50:00,80.37,80.67,80.34,80.65,43500.0,61.1633,61.3916,61.1405,61.3764,43500.0
2011-06-13 13:55:00,80.61,80.81,80.6,80.8,45400.0,61.346,61.4982,61.3384,61.4906,45400.0
2011-06-13 14:00:00,80.8,80.86,80.69,80.86,31000.0,61.4906,61.5362,61.4069,61.5362,31000.0
2011-06-13 14:05:00,80.88,80.99,80.77,80.77,67800.0,61.5515,61.6352,61.4677,61.4677,67800.0
2011-06-13 14:10:00,80.77,80.77,80.57,80.57,53400.0,61.4677,61.4677,61.3155,61.3155,53400.0
2011-06-13 14:15:00,80.56,80.63,80.51,80.59,37400.0,61.3079,61.3612,61.2699,61.3308,37400.0
2011-06-13 14:20:00,80.59,80.77,80.57,80.75,24200.0,61.3308,61.4677,61.3155,61.4525,24200.0
2011-06-13 14:25:00,80.77,80.8,80.65,80.77,40600.0,61.4677,61.4906,61.3764,61.4677,40600.0
2011-06-13 14:30:00,80.77,80.78,80.56,80.56,34900.0,61.4677,61.4754,61.3079,61.3079,34900.0
2011-06-13 14:35:00,80.56,80.62,80.54,80.59,29500.0,61.3079,61.3536,61.2927,61.3308,29500.0
2011-06-13 14:40:00,80.58,80.76,80.52,80.7,38800.0,61.3232,61.4601,61.2775,61.4145,38800.0
2011-06-13 14:45:00,80.68,80.9,80.68,80.89,38800.0,61.3993,61.5667,61.3993,61.5591,38800.0
2011-06-13 14:50:00,80.9,80.91,80.5,80.75,272400.0,61.5667,61.5743,61.2623,61.4525,272400.0
2011-06-13 14:55:00,80.75,80.77,80.6,80.61,46500.0,61.4525,61.4677,61.3384,61.346,46500.0
2011-06-13 15:00:00,80.62,80.63,80.54,80.6,62400.0,61.3536,61.3612,61.2927,61.3384,62400.0
2011-06-13 15:05:00,80.6,80.73,80.52,80.53,70500.0,61.3384,61.4373,61.2775,61.2851,70500.0
2011-06-13 15:10:00,80.52,80.6,80.45,80.49,61500.0,61.2775,61.3384,61.2242,61.2547,61500.0
2011-06-13 15:15:00,80.47,80.52,80.3,80.4,74600.0,61.2394,61.2775,61.1101,61.1862,74600.0
2011-06-13 15:20:00,80.4,80.62,80.38,80.53,58400.0,61.1862,61.3536,61.171,61.2851,58400.0
2011-06-13 15:25:00,80.55,80.65,80.51,80.55,42200.0,61.3003,61.3764,61.2699,61.3003,42200.0
2011-06-13 15:30:00,80.54,80.54,80.39,80.43,58600.0,61.2927,61.2927,61.1786,61.209,58600.0
2011-06-13 15:35:00,80.42,80.45,80.27,80.28,81100.0,61.2014,61.2242,61.0872,61.0948,81100.0
2011-06-13 15:40:00,80.29,80.33,80.11,80.2,74400.0,61.1025,61.1329,60.9655,61.034,74400.0
2011-06-13 15:45:00,80.2,80.35,80.11,80.29,106300.0,61.034,61.1481,60.9655,61.1025,106300.0
2011-06-13 15:50:00,80.28,80.37,80.24,80.36,84700.0,61.0948,61.1633,61.0644,61.1557,84700.0
2011-06-13 15:55:00,80.37,80.4,80.18,80.22,136500.0,61.1633,61.1862,61.0187,61.0492,136500.0
2011-06-14 09:30:00,81.45,81.55,81.3,81.47,132100.0,61.9852,62.0613,61.8711,62.0005,132100.0
2011-06-14 09:35:00,81.47,81.5,81.05,81.09,59200.0,62.0005,62.0233,61.6808,61.7113,59200.0
2011-06-14 09:40:00,81.11,81.54,80.9,81.54,108700.0,61.7265,62.0537,61.5667,62.0537,108700.0
2011-06-14 09:45:00,81.55,81.64,81.25,81.33,99700.0,62.0613,62.1298,61.833,61.8939,99700.0
2011-06-14 09:50:00,81.35,81.36,81.23,81.3,55500.0,61.9091,61.9168,61.8178,61.8711,55500.0
2011-06-14 09:55:00,81.3,81.64,81.3,81.53,61000.0,61.8711,62.1298,61.8711,62.0461,61000.0
2011-06-14 10:00:00,81.54,81.57,81.43,81.51,48000.0,62.0537,62.0766,61.97,62.0309,48000.0
2011-06-14 10:05:00,81.51,81.75,81.51,81.62,56600.0,62.0309,62.2136,62.0309,62.1146,56600.0
2011-06-14 10:10:00,81.62,81.71,81.43,81.43,69200.0,62.1146,62.1831,61.97,61.97,69200.0
2011-06-14 10:15:00,81.43,81.55,81.35,81.52,37600.0,61.97,62.0613,61.9091,62.0385,37600.0
2011-06-14 10:20:00,81.55,81.74,81.52,81.7,48400.0,62.0613,62.2059,62.0385,62.1755,48400.0
2011-06-14 10:25:00,81.7,81.87,81.65,81.79,91400.0,62.1755,62.3049,62.1374,62.244,91400.0
2011-06-14 10:30:00,81.81,82.0,81.8,81.95,52800.0,62.2592,62.4038,62.2516,62.3658,52800.0
2011-06-14 10:35:00,81.96,82.08,81.92,82.03,48700.0,62.3734,62.4647,62.3429,62.4266,48700.0
2011-06-14 10:40:00,82.03,82.03,81.77,81.83,75400.0,62.4266,62.4266,62.2288,62.2744,75400.0
2011-06-14 10:45:00,81.84,81.89,81.7,81.79,47600.0,62.282,62.3201,62.1755,62.244,47600.0
2011-06-14 10:50:00,81.79,81.85,81.75,81.85,24900.0,62.244,62.2897,62.2136,62.2897,24900.0
2011-06-14 10:55:00,81.84,81.9,81.78,81.86,63700.0,62.282,62.3277,62.2364,62.2973,63700.0
2011-06-14 11:00:00,81.85,81.85,81.54,81.54,89500.0,62.2897,62.2897,62.0537,62.0537,89500.0
2011-06-14 11:05:00,81.54,81.54,81.39,81.39,54300.0,62.0537,62.0537,61.9396,61.9396,54300.0
2011-06-14 11:10:00,81.39,81.54,81.3,81.45,85700.0,61.9396,62.0537,61.8711,61.9852,85700.0
2011-06-14 11:15:00,81.43,81.58,81.4,81.5,38900.0,61.97,62.0842,61.9472,62.0233,38900.0
2011-06-14 11:20:00,81.49,81.59,81.4,81.45,44000.0,62.0157,62.0918,61.9472,61.9852,44000.0
2011-06-14 11:25:00,81.45,81.53,81.29,81.29,54200.0,61.9852,62.0461,61.8635,61.8635,54200.0
2011-06-14 11:30:00,81.31,81.47,81.29,81.39,27500.0,61.8787,62.0005,61.8635,61.9396,27500.0
2011-06-14 11:35:00,81.37,81.48,81.34,81.38,17600.0,61.9244,62.0081,61.9015,61.932,17600.0
2011-06-14 11:40:00,81.39,81.46,81.37,81.45,13900.0,61.9396,61.9929,61.9244,61.9852,13900.0
2011-06-14 11:45:00,81.45,81.69,81.42,81.61,40200.0,61.9852,62.1679,61.9624,62.107,40200.0
2011-06-14 11:50:00,81.62,81.77,81.59,81.71,22900.0,62.1146,62.2288,62.0918,62.1831,22900.0
2011-06-14 11:55:00,81.72,81.95,81.72,81.89,32100.0,62.1907,62.3658,62.1907,62.3201,32100.0
2011-06-14 12:00:00,81.88,81.93,81.83,81.93,25700.0,62.3125,62.3505,62.2744,62.3505,25700.0
2011-06-14 12:05:00,81.94,81.99,81.87,81.92,34800.0,62.3581,62.3962,62.3049,62.3429,34800.0
2011-06-14 12:10:00,81.9,81.91,81.77,81.79,15100.0,62.3277,62.3353,62.2288,62.244,15100.0
2011-06-14 12:15:00,81.78,81.82,81.72,81.79,17200.0,62.2364,62.2668,62.1907,62.244,17200.0
2011-06-14 12:20:00,81.8,81.89,81.75,81.88,21800.0,62.2516,62.3201,62.2136,62.3125,21800.0
2011-06-14 12:25:00,81.89,82.09,81.89,82.08,49900.0,62.3201,62.4723,62.3201,62.4647,49900.0
2011-06-14 12:30:00,82.09,82.09,81.95,82.01,21100.0,62.4723,62.4723,62.3658,62.4114,21100.0
2011-06-14 12:35:00,82.0,82.08,82.0,82.04,18900.0,62.4038,62.4647,62.4038,62.4342,18900.0
2011-06-14 12:40:00,82.05,82.08,82.0,82.02,16300.0,62.4419,62.4647,62.4038,62.419,16300.0
2011-06-14 12:45:00,82.02,82.14,82.01,82.1,27200.0,62.419,62.5103,62.4114,62.4799,27200.0
2011-06-14 12:50:00,82.1,82.2,82.07,82.18,29300.0,62.4799,62.556,62.4571,62.5408,29300.0
2011-06-14 12:55:00,82.18,82.29,82.14,82.22,52100.0,62.5408,62.6245,62.5103,62.5712,52100.0
2011-06-14 13:00:00,82.22,82.35,82.19,82.23,87200.0,62.5712,62.6702,62.5484,62.5788,87200.0
2011-06-14 13:05:00,82.23,82.4,82.23,82.36,88800.0,62.5788,62.7082,62.5788,62.6778,88800.0
2011-06-14 13:10:00,82.36,82.42,82.3,82.4,49000.0,62.6778,62.7234,62.6321,62.7082,49000.0
2011-06-14 13:15:00,82.4,82.46,82.34,82.44,41300.0,62.7082,62.7539,62.6626,62.7387,41300.0
2011-06-14 13:20:00,82.43,82.55,82.4,82.51,49000.0,62.731,62.8224,62.7082,62.7919,49000.0
2011-06-14 13:25:00,82.51,82.55,82.43,82.55,135600.0,62.7919,62.8224,62.731,62.8224,135600.0
2011-06-14 13:30:00,82.54,82.56,82.47,82.56,93500.0,62.8148,62.83,62.7615,62.83,93500.0
2011-06-14 13:35:00,82.55,82.56,82.46,82.48,75900.0,62.8224,62.83,62.7539,62.7691,75900.0
2011-06-14 13:40:00,82.49,82.53,82.45,82.5,63300.0,62.7767,62.8071,62.7463,62.7843,63300.0
2011-06-14 13:45:00,82.5,82.51,82.4,82.44,52900.0,62.7843,62.7919,62.7082,62.7387,52900.0
2011-06-14 13:50:00,82.44,82.51,82.44,82.49,39200.0,62.7387,62.7919,62.7387,62.7767,39200.0
2011-06-14 13:55:00,82.49,82.5,82.44,82.47,23300.0,62.7767,62.7843,62.7387,62.7615,23300.0
2011-06-14 14:00:00,82.47,82.52,82.38,82.45,41500.0,62.7615,62.7995,62.693,62.7463,41500.0
2011-06-14 14:05:00,82.46,82.51,82.44,82.47,40200.0,62.7539,62.7919,62.7387,62.7615,40200.0
2011-06-14 14:10:00,82.48,82.55,82.44,82.45,39600.0,62.7691,62.8224,62.7387,62.7463,39600.0
2011-06-14 14:15:00,82.44,82.5,82.4,82.49,41600.0,62.7387,62.7843,62.7082,62.7767,41600.0
2011-06-14 14:20:00,82.5,82.55,82.43,82.49,34800.0,62.7843,62.8224,62.731,62.7767,34800.0
2011-06-14 14:25:00,82.5,82.56,82.48,82.51,43100.0,62.7843,62.83,62.7691,62.7919,43100.0
2011-06-14 14:30:00,82.5,82.53,82.44,82.49,25000.0,62.7843,62.8071,62.7387,62.7767,25000.0
2011-06-14 14:35:00,82.49,82.51,82.34,82.47,39000.0,62.7767,62.7919,62.6626,62.7615,39000.0
2011-06-14 14:40:00,82.47,82.53,82.46,82.49,41700.0,62.7615,62.8071,62.7539,62.7767,41700.0
2011-06-14 14:45:00,82.49,82.6,82.48,82.56,61700.0,62.7767,62.8604,62.7691,62.83,61700.0
2011-06-14 14:50:00,82.56,82.58,82.51,82.54,28600.0,62.83,62.8452,62.7919,62.8148,28600.0
2011-06-14 14:55:00,82.53,82.55,82.48,82.5,34600.0,62.8071,62.8224,62.7691,62.7843,34600.0
2011-06-14 15:00:00,82.51,82.66,82.48,82.65,37500.0,62.7919,62.9061,62.7691,62.8985,37500.0
2011-06-14 15:05:00,82.65,82.66,82.49,82.52,30600.0,62.8985,62.9061,62.7767,62.7995,30600.0
2011-06-14 15:10:00,82.53,82.58,82.48,82.57,31800.0,62.8071,62.8452,62.7691,62.8376,31800.0
2011-06-14 15:15:00,82.57,82.57,82.4,82.4,40200.0,62.8376,62.8376,62.7082,62.7082,40200.0
2011-06-14 15:20:00,82.42,82.47,82.28,82.28,42100.0,62.7234,62.7615,62.6169,62.6169,42100.0
2011-06-14 15:25:00,82.28,82.34,82.22,82.34,61400.0,62.6169,62.6626,62.5712,62.6626,61400.0
2011-06-14 15:30:00,82.33,82.38,82.25,82.25,53800.0,62.6549,62.693,62.5941,62.5941,53800.0
2011-06-14 15:35:00,82.26,82.27,82.02,82.05,71400.0,62.6017,62.6093,62.419,62.4419,71400.0
2011-06-14 15:40:00,82.04,82.09,82.0,82.05,59200.0,62.4342,62.4723,62.4038,62.4419,59200.0
2011-06-14 15:45:00,82.04,82.1,81.91,82.05,121800.0,62.4342,62.4799,62.3353,62.4419,121800.0
2011-06-14 15:50:00,82.05,82.07,81.9,81.94,97500.0,62.4419,62.4571,62.3277,62.3581,97500.0
2011-06-14 15:55:00,81.94,82.04,81.93,82.04,170900.0,62.3581,62.4342,62.3505,62.4342,170900.0
2011-06-15 09:30:00,81.37,81.38,80.95,81.16,108300.0,61.9244,61.932,61.6047,61.7645,108300.0
2011-06-15 09:35:00,81.19,81.45,81.17,81.37,126800.0,61.7874,61.9852,61.7722,61.9244,126800.0
2011-06-15 09:40:00,81.31,81.6,81.04,81.58,65200.0,61.8787,62.0994,61.6732,62.0842,65200.0
2011-06-15 09:45:00,81.56,81.81,81.41,81.49,53000.0,62.069,62.2592,61.9548,62.0157,53000.0
2011-06-15 09:50:00,81.49,81.88,81.47,81.85,56000.0,62.0157,62.3125,62.0005,62.2897,56000.0
2011-06-15 09:55:00,81.85,82.18,81.85,82.01,79500.0,62.2897,62.5408,62.2897,62.4114,79500.0
2011-06-15 10:00:00,82.01,82.03,81.66,81.81,71600.0,62.4114,62.4266,62.1451,62.2592,71600.0
2011-06-15 10:05:00,81.82,81.98,81.75,81.92,26900.0,62.2668,62.3886,62.2136,62.3429,26900.0
2011-06-15 10:10:00,81.95,82.15,81.82,81.94,52100.0,62.3658,62.518,62.2668,62.3581,52100.0
2011-06-15 10:15:00,81.97,82.04,81.77,81.87,51800.0,62.381,62.4342,62.2288,62.3049,51800.0
2011-06-15 10:20:00,81.84,81.84,81.54,81.64,26500.0,62.282,62.282,62.0537,62.1298,26500.0
2011-06-15 10:25:00,81.62,81.67,81.53,81.58,22900.0,62.1146,62.1527,62.0461,62.0842,22900.0
2011-06-15 10:30:00,81.59,81.74,81.55,81.61,33900.0,62.0918,62.2059,62.0613,62.107,33900.0
2011-06-15 10:35:00,81.61,81.61,81.42,81.58,48200.0,62.107,62.107,61.9624,62.0842,48200.0
2011-06-15 10:40:00,81.59,81.83,81.57,81.81,39400.0,62.0918,62.2744,62.0766,62.2592,39400.0
2011-06-15 10:45:00,81.83,81.99,81.78,81.9,48700.0,62.2744,62.3962,62.2364,62.3277,48700.0
2011-06-15 10:50:00,81.9,81.98,81.8,81.8,20000.0,62.3277,62.3886,62.2516,62.2516,20000.0
2011-06-15 10:55:00,81.79,81.88,81.76,81.81,19400.0,62.244,62.3125,62.2212,62.2592,19400.0
2011-06-15 11:00:00,81.83,81.87,81.73,81.73,31700.0,62.2744,62.3049,62.1983,62.1983,31700.0
2011-06-15 11:05:00,81.73,81.85,81.56,81.64,55000.0,62.1983,62.2897,62.069,62.1298,55000.0
2011-06-15 11:10:00,81.62,81.62,81.43,81.46,32800.0,62.1146,62.1146,61.97,61.9929,32800.0
2011-06-15 11:15:00,81.44,81.52,81.35,81.52,32500.0,61.9776,62.0385,61.9091,62.0385,32500.0
2011-06-15 11:20:00,81.53,81.61,81.49,81.56,27900.0,62.0461,62.107,62.0157,62.069,27900.0
2011-06-15 11:25:00,81.55,81.55,81.35,81.42,21800.0,62.0613,62.0613,61.9091,61.9624,21800.0
2011-06-15 11:30:00,81.43,81.44,81.22,81.25,24600.0,61.97,61.9776,61.8102,61.833,24600.0
2011-06-15 11:35:00,81.25,81.26,80.85,80.87,84200.0,61.833,61.8407,61.5286,61.5439,84200.0
2011-06-15 11:40:00,80.87,81.02,80.8,81.0,60200.0,61.5439,61.658,61.4906,61.6428,60200.0
2011-06-15 11:45:00,80.99,80.99,80.82,80.85,40100.0,61.6352,61.6352,61.5058,61.5286,40100.0
2011-06-15 11:50:00,80.82,80.87,80.54,80.82,106600.0,61.5058,61.5439,61.2927,61.5058,106600.0
2011-06-15 11:55:00,80.82,81.0,80.72,80.96,70100.0,61.5058,61.6428,61.4297,61.6123,70100.0
2011-06-15 12:00:00,80.96,80.97,80.79,80.84,51000.0,61.6123,61.62,61.483,61.521,51000.0
2011-06-15 12:05:00,80.82,80.85,80.77,80.83,28100.0,61.5058,61.5286,61.4677,61.5134,28100.0
2011-06-15 12:10:00,80.82,80.85,80.78,80.83,96700.0,61.5058,61.5286,61.4754,61.5134,96700.0
2011-06-15 12:15:00,80.84,80.84,80.45,80.52,56700.0,61.521,61.521,61.2242,61.2775,56700.0
2011-06-15 12:20:00,80.54,80.54,80.26,80.29,90200.0,61.2927,61.2927,61.0796,61.1025,90200.0
2011-06-15 12:25:00,80.26,80.52,80.09,80.51,89900.0,61.0796,61.2775,60.9503,61.2699,89900.0
2011-06-15 12:30:00,80.51,80.53,80.42,80.51,30900.0,61.2699,61.2851,61.2014,61.2699,30900.0
2011-06-15 12:35:00,80.5,80.57,80.35,80.46,29200.0,61.2623,61.3155,61.1481,61.2318,29200.0
2011-06-15 12:40:00,80.47,80.73,80.46,80.63,31400.0,61.2394,61.4373,61.2318,61.3612,31400.0
2011-06-15 12:45:00,80.63,80.79,80.63,80.67,24600.0,61.3612,61.483,61.3612,61.3916,24600.0
2011-06-15 12:50:00,80.7,80.8,80.6,80.65,37500.0,61.4145,61.4906,61.3384,61.3764,37500.0
2011-06-15 12:55:00,80.64,80.64,80.4,80.48,30500.0,61.3688,61.3688,61.1862,61.2471,30500.0
2011-06-15 13:00:00,80.49,80.57,80.41,80.47,27800.0,61.2547,61.3155,61.1938,61.2394,27800.0
2011-06-15 13:05:00,80.47,80.56,80.42,80.46,19900.0,61.2394,61.3079,61.2014,61.2318,19900.0
2011-06-15 13:10:00,80.45,80.54,80.42,80.52,24400.0,61.2242,61.2927,61.2014,61.2775,24400.0
2011-06-15 13:15:00,80.51,80.53,80.36,80.36,29400.0,61.2699,61.2851,61.1557,61.1557,29400.0
2011-06-15 13:20:00,80.35,80.44,80.29,80.43,31800.0,61.1481,61.2166,61.1025,61.209,31800.0
2011-06-15 13:25:00,80.44,80.46,80.34,80.44,29700.0,61.2166,61.2318,61.1405,61.2166,29700.0
2011-06-15 13:30:00,80.43,80.44,80.29,80.29,27600.0,61.209,61.2166,61.1025,61.1025,27600.0
2011-06-15 13:35:00,80.3,80.34,80.2,80.33,56100.0,61.1101,61.1405,61.034,61.1329,56100.0
2011-06-15 13:40:00,80.34,80.54,80.34,80.42,43900.0,61.1405,61.2927,61.1405,61.2014,43900.0
2011-06-15 13:45:00,80.46,80.46,80.28,80.41,36900.0,61.2318,61.2318,61.0948,61.1938,36900.0
2011-06-15 13:50:00,80.42,80.47,80.33,80.35,35400.0,61.2014,61.2394,61.1329,61.1481,35400.0
2011-06-15 13:55:00,80.35,80.52,80.33,80.43,25900.0,61.1481,61.2775,61.1329,61.209,25900.0
2011-06-15 14:00:00,80.43,80.62,80.4,80.59,46900.0,61.209,61.3536,61.1862,61.3308,46900.0
2011-06-15 14:05:00,80.59,80.76,80.59,80.65,36300.0,61.3308,61.4601,61.3308,61.3764,36300.0
2011-06-15 14:10:00,80.64,80.65,80.54,80.59,23000.0,61.3688,61.3764,61.2927,61.3308,23000.0
2011-06-15 14:15:00,80.6,80.64,80.47,80.5,38900.0,61.3384,61.3688,61.2394,61.2623,38900.0
2011-06-15 14:20:00,80.49,80.56,80.39,80.42,49500.0,61.2547,61.3079,61.1786,61.2014,49500.0
2011-06-15 14:25:00,80.42,80.47,80.35,80.36,47700.0,61.2014,61.2394,61.1481,61.1557,47700.0
2011-06-15 14:30:00,80.35,80.57,80.35,80.54,47300.0,61.1481,61.3155,61.1481,61.2927,47300.0
2011-06-15 14:35:00,80.54,80.62,80.51,80.59,26900.0,61.2927,61.3536,61.2699,61.3308,26900.0
2011-06-15 14:40:00,80.58,80.58,80.37,80.41,31400.0,61.3232,61.3232,61.1633,61.1938,31400.0
2011-06-15 14:45:00,80.41,80.63,80.21,80.52,91000.0,61.1938,61.3612,61.0416,61.2775,91000.0
2011-06-15 14:50:00,80.51,80.51,80.23,80.32,84600.0,61.2699,61.2699,61.0568,61.1253,84600.0
2011-06-15 14:55:00,80.3,80.42,80.27,80.33,27200.0,61.1101,61.2014,61.0872,61.1329,27200.0
2011-06-15 15:00:00,80.33,80.45,80.23,80.36,45100.0,61.1329,61.2242,61.0568,61.1557,45100.0
2011-06-15 15:05:00,80.35,80.35,80.2,80.23,33200.0,61.1481,61.1481,61.034,61.0568,33200.0
2011-06-15 15:10:00,80.26,80.3,80.15,80.26,61400.0,61.0796,61.1101,60.9959,61.0796,61400.0
2011-06-15 15:15:00,80.26,80.31,80.14,80.2,38700.0,61.0796,61.1177,60.9883,61.034,38700.0
2011-06-15 15:20:00,80.18,80.35,80.11,80.27,74700.0,61.0187,61.1481,60.9655,61.0872,74700.0
2011-06-15 15:25:00,80.3,80.38,80.17,80.25,98800.0,61.1101,61.171,61.0111,61.072,98800.0
2011-06-15 15:30:00,80.25,80.28,80.18,80.23,81300.0,61.072,61.0948,61.0187,61.0568,81300.0
2011-06-15 15:35:00,80.23,80.25,80.16,80.2,68600.0,61.0568,61.072,61.0035,61.034,68600.0
2011-06-15 15:40:00,80.19,80.28,80.16,80.27,85300.0,61.0264,61.0948,61.0035,61.0872,85300.0
2011-06-15 15:45:00,80.27,80.38,80.25,80.33,202300.0,61.0872,61.171,61.072,61.1329,202300.0
2011-06-15 15:50:00,80.33,80.43,80.24,80.41,115600.0,61.1329,61.209,61.0644,61.1938,115600.0
2011-06-15 15:55:00,80.42,80.42,80.23,80.26,194900.0,61.2014,61.2014,61.0568,61.0796,194900.0
2011-06-16 09:30:00,80.1,80.34,80.03,80.29,120500.0,60.9579,61.1405,60.9046,61.1025,120500.0
2011-06-16 09:35:00,80.26,80.84,80.26,80.81,65000.0,61.0796,61.521,61.0796,61.4982,65000.0
2011-06-16 09:40:00,80.76,80.8,80.16,80.2,73500.0,61.4601,61.4906,61.0035,61.034,73500.0
2011-06-16 09:45:00,80.2,80.5,80.15,80.48,73800.0,61.034,61.2623,60.9959,61.2471,73800.0
2011-06-16 09:50:00,80.45,80.53,80.2,80.2,67100.0,61.2242,61.2851,61.034,61.034,67100.0
2011-06-16 09:55:00,80.2,80.27,80.03,80.1,42900.0,61.034,61.0872,60.9046,60.9579,42900.0
2011-06-16 10:00:00,80.07,80.25,79.7,80.21,131100.0,60.935,61.072,60.6535,61.0416,131100.0
2011-06-16 10:05:00,80.24,80.33,80.06,80.17,83100.0,61.0644,61.1329,60.9274,61.0111,83100.0
2011-06-16 10:10:00,80.2,80.62,80.2,80.53,73300.0,61.034,61.3536,61.034,61.2851,73300.0
2011-06-16 10:15:00,80.57,80.59,80.17,80.3,56000.0,61.3155,61.3308,61.0111,61.1101,56000.0
2011-06-16 10:20:00,80.31,80.49,80.24,80.44,33500.0,61.1177,61.2547,61.0644,61.2166,33500.0
2011-06-16 10:25:00,80.47,80.54,80.17,80.23,40900.0,61.2394,61.2927,61.0111,61.0568,40900.0
2011-06-16 10:30:00,80.24,80.49,80.09,80.48,75800.0,61.0644,61.2547,60.9503,61.2471,75800.0
2011-06-16 10:35:00,80.47,80.72,80.43,80.61,69600.0,61.2394,61.4297,61.209,61.346,69600.0
2011-06-16 10:40:00,80.61,80.66,80.53,80.58,45200.0,61.346,61.384,61.2851,61.3232,45200.0
2011-06-16 10:45:00,80.57,80.6,80.5,80.52,40800.0,61.3155,61.3384,61.2623,61.2775,40800.0
2011-06-16 10:50:00,80.53,80.64,80.49,80.5,29800.0,61.2851,61.3688,61.2547,61.2623,29800.0
2011-06-16 10:55:00,80.5,80.51,80.33,80.44,35400.0,61.2623,61.2699,61.1329,61.2166,35400.0
2011-06-16 11:00:00,80.42,80.45,80.24,80.38,67600.0,61.2014,61.2242,61.0644,61.171,67600.0
2011-06-16 11:05:00,80.38,80.45,80.22,80.41,37500.0,61.171,61.2242,61.0492,61.1938,37500.0
2011-06-16 11:10:00,80.41,80.48,80.3,80.37,38200.0,61.1938,61.2471,61.1101,61.1633,38200.0
2011-06-16 11:15:00,80.38,80.67,80.31,80.67,68700.0,61.171,61.3916,61.1177,61.3916,68700.0
2011-06-16 11:20:00,80.67,80.74,80.53,80.56,127800.0,61.3916,61.4449,61.2851,61.3079,127800.0
2011-06-16 11:25:00,80.55,80.7,80.46,80.64,40400.0,61.3003,61.4145,61.2318,61.3688,40400.0
2011-06-16 11:30:00,80.65,80.81,80.6,80.64,47100.0,61.3764,61.4982,61.3384,61.3688,47100.0
2011-06-16 11:35:00,80.64,80.67,80.46,80.56,32800.0,61.3688,61.3916,61.2318,61.3079,32800.0
2011-06-16 11:40:00,80.54,80.59,80.42,80.46,25000.0,61.2927,61.3308,61.2014,61.2318,25000.0
2011-06-16 11:45:00,80.47,80.63,80.46,80.51,27700.0,61.2394,61.3612,61.2318,61.2699,27700.0
2011-06-16 11:50:00,80.49,80.62,80.44,80.55,25200.0,61.2547,61.3536,61.2166,61.3003,25200.0
2011-06-16 11:55:00,80.58,80.64,80.45,80.56,19800.0,61.3232,61.3688,61.2242,61.3079,19800.0
2011-06-16 12:00:00,80.54,80.74,80.53,80.72,35900.0,61.2927,61.4449,61.2851,61.4297,35900.0
2011-06-16 12:05:00,80.74,80.77,80.56,80.56,37600.0,61.4449,61.4677,61.3079,61.3079,37600.0
2011-06-16 12:10:00,80.58,80.61,80.5,80.54,23800.0,61.3232,61.346,61.2623,61.2927,23800.0
2011-06-16 12:15:00,80.56,80.65,80.47,80.61,35500.0,61.3079,61.3764,61.2394,61.346,35500.0
2011-06-16 12:20:00,80.6,80.68,80.54,80.58,40100.0,61.3384,61.3993,61.2927,61.3232,40100.0
2011-06-16 12:25:00,80.6,80.76,80.58,80.71,38500.0,61.3384,61.4601,61.3232,61.4221,38500.0
2011-06-16 12:30:00,80.71,80.72,80.57,80.64,25900.0,61.4221,61.4297,61.3155,61.3688,25900.0
2011-06-16 12:35:00,80.62,80.67,80.52,80.63,14000.0,61.3536,61.3916,61.2775,61.3612,14000.0
2011-06-16 12:40:00,80.64,80.67,80.57,80.64,16300.0,61.3688,61.3916,61.3155,61.3688,16300.0
2011-06-16 12:45:00,80.63,80.63,80.5,80.52,26200.0,61.3612,61.3612,61.2623,61.2775,26200.0
2011-06-16 12:50:00,80.53,80.54,80.48,80.51,19900.0,61.2851,61.2927,61.2471,61.2699,19900.0
2011-06-16 12:55:00,80.51,80.51,80.37,80.38,18800.0,61.2699,61.2699,61.1633,61.171,18800.0
2011-06-16 13:00:00,80.37,80.38,80.24,80.29,26700.0,61.1633,61.171,61.0644,61.1025,26700.0
2011-06-16 13:05:00,80.28,80.28,80.19,80.22,25800.0,61.0948,61.0948,61.0264,61.0492,25800.0
2011-06-16 13:10:00,80.22,80.35,80.22,80.3,17400.0,61.0492,61.1481,61.0492,61.1101,17400.0
2011-06-16 13:15:00,80.31,80.48,80.3,80.41,12100.0,61.1177,61.2471,61.1101,61.1938,12100.0
2011-06-16 13:20:00,80.42,80.46,80.31,80.41,17700.0,61.2014,61.2318,61.1177,61.1938,17700.0
2011-06-16 13:25:00,80.4,80.43,80.3,80.31,17100.0,61.1862,61.209,61.1101,61.1177,17100.0
2011-06-16 13:30:00,80.29,80.33,80.18,80.19,14600.0,61.1025,61.1329,61.0187,61.0264,14600.0
2011-06-16 13:35:00,80.2,80.29,80.06,80.08,20100.0,61.034,61.1025,60.9274,60.9426,20100.0
2011-06-16 13:40:00,80.1,80.11,79.97,79.97,43900.0,60.9579,60.9655,60.8589,60.8589,43900.0
2011-06-16 13:45:00,79.97,79.99,79.88,79.98,25200.0,60.8589,60.8742,60.7904,60.8665,25200.0
2011-06-16 13:50:00,79.97,79.97,79.69,79.69,47200.0,60.8589,60.8589,60.6458,60.6458,47200.0
2011-06-16 13:55:00,79.69,79.7,79.5,79.51,70300.0,60.6458,60.6535,60.5013,60.5089,70300.0
2011-06-16 14:00:00,79.51,79.64,79.5,79.59,45600.0,60.5089,60.6078,60.5013,60.5697,45600.0
2011-06-16 14:05:00,79.57,79.62,79.45,79.51,72300.0,60.5545,60.5926,60.4632,60.5089,72300.0
2011-06-16 14:10:00,79.5,79.52,79.3,79.35,105800.0,60.5013,60.5165,60.349,60.3871,105800.0
2011-06-16 14:15:00,79.35,79.47,79.29,79.4,65100.0,60.3871,60.4784,60.3414,60.4251,65100.0
2011-06-16 14:20:00,79.39,79.42,79.2,79.21,79900.0,60.4175,60.4404,60.2729,60.2806,79900.0
2011-06-16 14:25:00,79.21,79.28,79.05,79.1,147300.0,60.2806,60.3338,60.1588,60.1968,147300.0
2011-06-16 14:30:00,79.08,79.12,78.84,78.86,158400.0,60.1816,60.2121,59.999,60.0142,158400.0
2011-06-16 14:35:00,78.85,78.9,78.51,78.59,213400.0,60.0066,60.0446,59.7478,59.8087,213400.0
2011-06-16 14:40:00,78.58,78.78,78.54,78.61,125900.0,59.8011,59.9533,59.7707,59.8239,125900.0
2011-06-16 14:45:00,78.6,78.6,78.4,78.43,134600.0,59.8163,59.8163,59.6641,59.687,134600.0
2011-06-16 14:50:00,78.43,78.46,78.23,78.41,250400.0,59.687,59.7098,59.5348,59.6717,250400.0
2011-06-16 14:55:00,78.41,78.74,78.37,78.73,65600.0,59.6717,59.9229,59.6413,59.9153,65600.0
2011-06-16 15:00:00,78.72,78.82,78.67,78.78,75600.0,59.9077,59.9838,59.8696,59.9533,75600.0
2011-06-16 15:05:00,78.79,79.05,78.77,78.95,129900.0,59.9609,60.1588,59.9457,60.0827,129900.0
2011-06-16 15:10:00,78.97,79.05,78.95,78.99,115000.0,60.0979,60.1588,60.0827,60.1131,115000.0
2011-06-16 15:15:00,79.02,79.02,78.93,78.96,51700.0,60.136,60.136,60.0675,60.0903,51700.0
2011-06-16 15:20:00,78.96,79.21,78.94,79.1,100500.0,60.0903,60.2806,60.0751,60.1968,100500.0
2011-06-16 15:25:00,79.09,79.21,79.06,79.06,75100.0,60.1892,60.2806,60.1664,60.1664,75100.0
2011-06-16 15:30:00,79.07,79.36,79.06,79.35,94600.0,60.174,60.3947,60.1664,60.3871,94600.0
2011-06-16 15:35:00,79.32,79.39,79.23,79.25,128900.0,60.3643,60.4175,60.2958,60.311,128900.0
2011-06-16 15:40:00,79.25,79.26,79.07,79.1,110600.0,60.311,60.3186,60.174,60.1968,110600.0
2011-06-16 15:45:00,79.1,79.24,79.1,79.18,171100.0,60.1968,60.3034,60.1968,60.2577,171100.0
2011-06-16 15:50:00,79.19,79.31,79.14,79.31,124300.0,60.2653,60.3567,60.2273,60.3567,124300.0
2011-06-16 15:55:00,79.31,79.33,79.19,79.26,183800.0,60.3567,60.3719,60.2653,60.3186,183800.0
2011-06-17 09:30:00,80.48,80.53,79.71,79.75,463200.0,61.2471,61.2851,60.6611,60.6915,463200.0
2011-06-17 09:35:00,79.73,79.8,79.56,79.56,71200.0,60.6763,60.7296,60.5469,60.5469,71200.0
2011-06-17 09:40:00,79.6,79.64,79.3,79.38,88700.0,60.5774,60.6078,60.349,60.4099,88700.0
2011-06-17 09:45:00,79.44,79.53,79.39,79.39,72500.0,60.4556,60.5241,60.4175,60.4175,72500.0
2011-06-17 09:50:00,79.4,79.49,79.3,79.3,50300.0,60.4251,60.4936,60.349,60.349,50300.0
2011-06-17 09:55:00,79.31,79.5,79.3,79.47,59100.0,60.3567,60.5013,60.349,60.4784,59100.0
2011-06-17 10:00:00,79.47,79.82,79.46,79.81,203700.0,60.4784,60.7448,60.4708,60.7372,203700.0
2011-06-17 10:05:00,79.78,79.79,79.54,79.66,91400.0,60.7143,60.7219,60.5317,60.623,91400.0
2011-06-17 10:10:00,79.65,79.75,79.62,79.71,41500.0,60.6154,60.6915,60.5926,60.6611,41500.0
2011-06-17 10:15:00,79.72,79.77,79.53,79.61,33400.0,60.6687,60.7067,60.5241,60.585,33400.0
2011-06-17 10:20:00,79.62,79.65,79.25,79.25,80400.0,60.5926,60.6154,60.311,60.311,80400.0
2011-06-17 10:25:00,79.24,79.26,78.87,78.94,139400.0,60.3034,60.3186,60.0218,60.0751,139400.0
2011-06-17 10:30:00,78.93,79.05,78.91,78.94,109300.0,60.0675,60.1588,60.0522,60.0751,109300.0
2011-06-17 10:35:00,78.95,79.12,78.86,79.1,90900.0,60.0827,60.2121,60.0142,60.1968,90900.0
2011-06-17 10:40:00,79.1,79.2,79.08,79.08,40700.0,60.1968,60.2729,60.1816,60.1816,40700.0
2011-06-17 10:45:00,79.11,79.2,79.0,79.2,66200.0,60.2045,60.2729,60.1207,60.2729,66200.0
2011-06-17 10:50:00,79.22,79.29,78.97,79.08,47400.0,60.2882,60.3414,60.0979,60.1816,47400.0
2011-06-17 10:55:00,79.08,79.14,78.95,79.07,59800.0,60.1816,60.2273,60.0827,60.174,59800.0
2011-06-17 11:00:00,79.05,79.18,78.96,78.99,52400.0,60.1588,60.2577,60.0903,60.1131,52400.0
2011-06-17 11:05:00,78.99,79.08,78.94,78.99,68300.0,60.1131,60.1816,60.0751,60.1131,68300.0
2011-06-17 11:10:00,78.98,79.19,78.95,79.13,59400.0,60.1055,60.2653,60.0827,60.2197,59400.0
2011-06-17 11:15:00,79.15,79.16,79.04,79.1,43500.0,60.2349,60.2425,60.1512,60.1968,43500.0
2011-06-17 11:20:00,79.11,79.18,79.08,79.13,39500.0,60.2045,60.2577,60.1816,60.2197,39500.0
2011-06-17 11:25:00,79.12,79.19,79.0,79.19,31400.0,60.2121,60.2653,60.1207,60.2653,31400.0
2011-06-17 11:30:00,79.19,79.22,79.0,79.12,26900.0,60.2653,60.2882,60.1207,60.2121,26900.0
2011-06-17 11:35:00,79.11,79.17,79.0,79.04,27300.0,60.2045,60.2501,60.1207,60.1512,27300.0
2011-06-17 11:40:00,79.04,79.27,79.04,79.27,46900.0,60.1512,60.3262,60.1512,60.3262,46900.0
2011-06-17 11:45:00,79.28,79.43,79.28,79.41,37400.0,60.3338,60.448,60.3338,60.4328,37400.0
2011-06-17 11:50:00,79.42,79.42,79.28,79.37,23200.0,60.4404,60.4404,60.3338,60.4023,23200.0
2011-06-17 11:55:00,79.36,79.47,79.33,79.38,50000.0,60.3947,60.4784,60.3719,60.4099,50000.0
2011-06-17 12:00:00,79.41,79.49,79.38,79.4,16000.0,60.4328,60.4936,60.4099,60.4251,16000.0
2011-06-17 12:05:00,79.4,79.6,79.39,79.6,22000.0,60.4251,60.5774,60.4175,60.5774,22000.0
2011-06-17 12:10:00,79.58,79.64,79.48,79.54,25800.0,60.5621,60.6078,60.486,60.5317,25800.0
2011-06-17 12:15:00,79.54,79.54,79.37,79.46,57600.0,60.5317,60.5317,60.4023,60.4708,57600.0
2011-06-17 12:20:00,79.47,79.48,79.22,79.3,35800.0,60.4784,60.486,60.2882,60.349,35800.0
2011-06-17 12:25:00,79.31,79.43,79.31,79.35,25400.0,60.3567,60.448,60.3567,60.3871,25400.0
2011-06-17 12:30:00,79.37,79.41,79.16,79.16,54600.0,60.4023,60.4328,60.2425,60.2425,54600.0
2011-06-17 12:35:00,79.16,79.33,79.12,79.23,41500.0,60.2425,60.3719,60.2121,60.2958,41500.0
2011-06-17 12:40:00,79.23,79.23,79.01,79.1,58900.0,60.2958,60.2958,60.1284,60.1968,58900.0
2011-06-17 12:45:00,79.12,79.25,79.08,79.09,76300.0,60.2121,60.311,60.1816,60.1892,76300.0
2011-06-17 12:50:00,79.1,79.11,78.78,78.81,52500.0,60.1968,60.2045,59.9533,59.9761,52500.0
2011-06-17 12:55:00,78.8,78.87,78.75,78.85,80400.0,59.9685,60.0218,59.9305,60.0066,80400.0
2011-06-17 13:00:00,78.86,78.89,78.79,78.81,41700.0,60.0142,60.037,59.9609,59.9761,41700.0
2011-06-17 13:05:00,78.79,78.84,78.76,78.78,35000.0,59.9609,59.999,59.9381,59.9533,35000.0
2011-06-17 13:10:00,78.77,78.78,78.5,78.5,121900.0,59.9457,59.9533,59.7402,59.7402,121900.0
2011-06-17 13:15:00,78.51,78.54,78.35,78.39,65800.0,59.7478,59.7707,59.6261,59.6565,65800.0
2011-06-17 13:20:00,78.4,78.62,78.36,78.56,49400.0,59.6641,59.8316,59.6337,59.7859,49400.0
2011-06-17 13:25:00,78.55,78.67,78.52,78.64,29600.0,59.7783,59.8696,59.7555,59.8468,29600.0
2011-06-17 13:30:00,78.64,78.81,78.63,78.76,30100.0,59.8468,59.9761,59.8392,59.9381,30100.0
2011-06-17 13:35:00,78.74,78.75,78.65,78.73,34700.0,59.9229,59.9305,59.8544,59.9153,34700.0
2011-06-17 13:40:00,78.71,78.78,78.63,78.63,32400.0,59.9,59.9533,59.8392,59.8392,32400.0
2011-06-17 13:45:00,78.63,78.7,78.51,78.69,43400.0,59.8392,59.8924,59.7478,59.8848,43400.0
2011-06-17 13:50:00,78.71,78.72,78.55,78.64,35800.0,59.9,59.9077,59.7783,59.8468,35800.0
2011-06-17 13:55:00,78.66,78.7,78.55,78.62,47900.0,59.862,59.8924,59.7783,59.8316,47900.0
2011-06-17 14:00:00,78.62,78.72,78.52,78.59,40900.0,59.8316,59.9077,59.7555,59.8087,40900.0
2011-06-17 14:05:00,78.61,78.74,78.61,78.67,38700.0,59.8239,59.9229,59.8239,59.8696,38700.0
2011-06-17 14:10:00,78.67,78.74,78.62,78.7,37400.0,59.8696,59.9229,59.8316,59.8924,37400.0
2011-06-17 14:15:00,78.7,78.83,78.67,78.79,71900.0,59.8924,59.9914,59.8696,59.9609,71900.0
2011-06-17 14:20:00,78.8,78.93,78.8,78.87,27100.0,59.9685,60.0675,59.9685,60.0218,27100.0
2011-06-17 14:25:00,78.86,78.99,78.85,78.99,34400.0,60.0142,60.1131,60.0066,60.1131,34400.0
2011-06-17 14:30:00,78.99,79.0,78.85,78.87,49600.0,60.1131,60.1207,60.0066,60.0218,49600.0
2011-06-17 14:35:00,78.87,78.91,78.8,78.91,32800.0,60.0218,60.0522,59.9685,60.0522,32800.0
2011-06-17 14:40:00,78.92,78.96,78.8,78.84,45500.0,60.0599,60.0903,59.9685,59.999,45500.0
2011-06-17 14:45:00,78.82,78.88,78.75,78.85,40300.0,59.9838,60.0294,59.9305,60.0066,40300.0
2011-06-17 14:50:00,78.83,78.89,78.8,78.83,34200.0,59.9914,60.037,59.9685,59.9914,34200.0
2011-06-17 14:55:00,78.84,78.86,78.71,78.71,40000.0,59.999,60.0142,59.9,59.9,40000.0
2011-06-17 15:00:00,78.71,78.78,78.68,78.72,54900.0,59.9,59.9533,59.8772,59.9077,54900.0
2011-06-17 15:05:00,78.74,78.8,78.68,78.68,37000.0,59.9229,59.9685,59.8772,59.8772,37000.0
2011-06-17 15:10:00,78.69,78.7,78.55,78.59,51000.0,59.8848,59.8924,59.7783,59.8087,51000.0
2011-06-17 15:15:00,78.6,78.6,78.3,78.33,183400.0,59.8163,59.8163,59.588,59.6109,183400.0
2011-06-17 15:20:00,78.33,78.42,78.31,78.41,68400.0,59.6109,59.6793,59.5956,59.6717,68400.0
2011-06-17 15:25:00,78.4,78.53,78.31,78.52,71000.0,59.6641,59.7631,59.5956,59.7555,71000.0
2011-06-17 15:30:00,78.53,78.61,78.53,78.6,106800.0,59.7631,59.8239,59.7631,59.8163,106800.0
2011-06-17 15:35:00,78.6,78.77,78.46,78.67,92700.0,59.8163,59.9457,59.7098,59.8696,92700.0
2011-06-17 15:40:00,78.68,78.74,78.65,78.73,144800.0,59.8772,59.9229,59.8544,59.9153,144800.0
2011-06-17 15:45:00,78.73,78.88,78.63,78.75,189300.0,59.9153,60.0294,59.8392,59.9305,189300.0
2011-06-17 15:50:00,78.74,78.75,78.63,78.7,134600.0,59.9229,59.9305,59.8392,59.8924,134600.0
2011-06-17 15:55:00,78.7,78.7,78.5,78.56,252500.0,59.8924,59.8924,59.7402,59.7859,252500.0
2011-06-20 09:30:00,78.28,78.36,77.81,78.07,156500.0,59.5728,59.6337,59.2151,59.413,156500.0
2011-06-20 09:35:00,78.1,78.35,78.1,78.35,45200.0,59.4358,59.6261,59.4358,59.6261,45200.0
2011-06-20 09:40:00,78.32,78.86,78.32,78.74,60800.0,59.6032,60.0142,59.6032,59.9229,60800.0
2011-06-20 09:45:00,78.76,79.03,78.67,78.97,61500.0,59.9381,60.1436,59.8696,60.0979,61500.0
2011-06-20 09:50:00,79.0,79.2,78.84,78.88,79200.0,60.1207,60.2729,59.999,60.0294,79200.0
2011-06-20 09:55:00,78.85,79.02,78.82,78.96,46400.0,60.0066,60.136,59.9838,60.0903,46400.0
2011-06-20 10:00:00,78.97,79.08,78.89,78.94,61800.0,60.0979,60.1816,60.037,60.0751,61800.0
2011-06-20 10:05:00,78.93,79.09,78.8,78.81,60600.0,60.0675,60.1892,59.9685,59.9761,60600.0
2011-06-20 10:10:00,78.81,78.91,78.53,78.56,33800.0,59.9761,60.0522,59.7631,59.7859,33800.0
2011-06-20 10:15:00,78.56,78.79,78.52,78.73,54800.0,59.7859,59.9609,59.7555,59.9153,54800.0
2011-06-20 10:20:00,78.75,78.79,78.65,78.66,58400.0,59.9305,59.9609,59.8544,59.862,58400.0
2011-06-20 10:25:00,78.67,78.89,78.61,78.75,58500.0,59.8696,60.037,59.8239,59.9305,58500.0
2011-06-20 10:30:00,78.76,79.0,78.75,78.96,40000.0,59.9381,60.1207,59.9305,60.0903,40000.0
2011-06-20 10:35:00,78.95,79.07,78.94,78.99,26000.0,60.0827,60.174,60.0751,60.1131,26000.0
2011-06-20 10:40:00,78.98,79.2,78.94,79.17,48300.0,60.1055,60.2729,60.0751,60.2501,48300.0
2011-06-20 10:45:00,79.18,79.47,79.16,79.36,86100.0,60.2577,60.4784,60.2425,60.3947,86100.0
2011-06-20 10:50:00,79.34,79.35,79.16,79.17,28600.0,60.3795,60.3871,60.2425,60.2501,28600.0
2011-06-20 10:55:00,79.17,79.26,79.01,79.04,29500.0,60.2501,60.3186,60.1284,60.1512,29500.0
2011-06-20 11:00:00,79.04,79.08,78.99,79.01,51300.0,60.1512,60.1816,60.1131,60.1284,51300.0
2011-06-20 11:05:00,79.01,79.04,78.87,78.9,29400.0,60.1284,60.1512,60.0218,60.0446,29400.0
2011-06-20 11:10:00,78.89,79.05,78.88,79.01,31000.0,60.037,60.1588,60.0294,60.1284,31000.0
2011-06-20 11:15:00,79.02,79.02,78.88,78.93,32500.0,60.136,60.136,60.0294,60.0675,32500.0
2011-06-20 11:20:00,78.92,79.04,78.92,79.02,57100.0,60.0599,60.1512,60.0599,60.136,57100.0
2011-06-20 11:25:00,79.05,79.05,78.86,78.89,44600.0,60.1588,60.1588,60.0142,60.037,44600.0
2011-06-20 11:30:00,78.9,79.0,78.9,78.93,25700.0,60.0446,60.1207,60.0446,60.0675,25700.0
2011-06-20 11:35:00,78.94,78.96,78.89,78.95,8800.0,60.0751,60.0903,60.037,60.0827,8800.0
2011-06-20 11:40:00,78.94,79.02,78.93,79.0,43700.0,60.0751,60.136,60.0675,60.1207,43700.0
2011-06-20 11:45:00,79.0,79.04,78.97,78.98,58500.0,60.1207,60.1512,60.0979,60.1055,58500.0
2011-06-20 11:50:00,79.0,79.03,78.93,78.97,35600.0,60.1207,60.1436,60.0675,60.0979,35600.0
2011-06-20 11:55:00,78.97,79.08,78.97,79.04,46000.0,60.0979,60.1816,60.0979,60.1512,46000.0
2011-06-20 12:00:00,79.05,79.29,79.04,79.23,69000.0,60.1588,60.3414,60.1512,60.2958,69000.0
2011-06-20 12:05:00,79.23,79.3,79.1,79.12,24400.0,60.2958,60.349,60.1968,60.2121,24400.0
2011-06-20 12:10:00,79.12,79.15,79.12,79.12,18600.0,60.2121,60.2349,60.2121,60.2121,18600.0
2011-06-20 12:15:00,79.13,79.21,79.12,79.21,15200.0,60.2197,60.2806,60.2121,60.2806,15200.0
2011-06-20 12:20:00,79.19,79.19,79.09,79.15,14300.0,60.2653,60.2653,60.1892,60.2349,14300.0
2011-06-20 12:25:00,79.16,79.22,79.14,79.22,27900.0,60.2425,60.2882,60.2273,60.2882,27900.0
2011-06-20 12:30:00,79.22,79.24,79.14,79.17,17000.0,60.2882,60.3034,60.2273,60.2501,17000.0
2011-06-20 12:35:00,79.18,79.19,79.12,79.13,19400.0,60.2577,60.2653,60.2121,60.2197,19400.0
2011-06-20 12:40:00,79.12,79.15,79.11,79.14,13100.0,60.2121,60.2349,60.2045,60.2273,13100.0
2011-06-20 12:45:00,79.14,79.22,79.13,79.21,28500.0,60.2273,60.2882,60.2197,60.2806,28500.0
2011-06-20 12:50:00,79.21,79.28,79.12,79.13,32800.0,60.2806,60.3338,60.2121,60.2197,32800.0
2011-06-20 12:55:00,79.13,79.18,79.08,79.18,35100.0,60.2197,60.2577,60.1816,60.2577,35100.0
2011-06-20 13:00:00,79.16,79.18,79.11,79.11,23700.0,60.2425,60.2577,60.2045,60.2045,23700.0
2011-06-20 13:05:00,79.11,79.16,79.03,79.16,18900.0,60.2045,60.2425,60.1436,60.2425,18900.0
2011-06-20 13:10:00,79.17,79.17,79.09,79.12,38500.0,60.2501,60.2501,60.1892,60.2121,38500.0
2011-06-20 13:15:00,79.11,79.24,79.1,79.24,26300.0,60.2045,60.3034,60.1968,60.3034,26300.0
2011-06-20 13:20:00,79.25,79.25,79.19,79.24,19200.0,60.311,60.311,60.2653,60.3034,19200.0
2011-06-20 13:25:00,79.24,79.29,79.15,79.19,30700.0,60.3034,60.3414,60.2349,60.2653,30700.0
2011-06-20 13:30:00,79.18,79.28,79.17,79.26,19700.0,60.2577,60.3338,60.2501,60.3186,19700.0
2011-06-20 13:35:00,79.26,79.3,79.22,79.23,37000.0,60.3186,60.349,60.2882,60.2958,37000.0
2011-06-20 13:40:00,79.25,79.3,79.21,79.21,27700.0,60.311,60.349,60.2806,60.2806,27700.0
2011-06-20 13:45:00,79.21,79.21,79.09,79.1,27200.0,60.2806,60.2806,60.1892,60.1968,27200.0
2011-06-20 13:50:00,79.09,79.16,79.09,79.15,14700.0,60.1892,60.2425,60.1892,60.2349,14700.0
2011-06-20 13:55:00,79.14,79.2,79.12,79.12,21100.0,60.2273,60.2729,60.2121,60.2121,21100.0
2011-06-20 14:00:00,79.15,79.24,79.13,79.15,30200.0,60.2349,60.3034,60.2197,60.2349,30200.0
2011-06-20 14:05:00,79.14,79.24,79.13,79.19,24300.0,60.2273,60.3034,60.2197,60.2653,24300.0
2011-06-20 14:10:00,79.2,79.22,79.15,79.19,23800.0,60.2729,60.2882,60.2349,60.2653,23800.0
2011-06-20 14:15:00,79.18,79.24,79.18,79.23,31300.0,60.2577,60.3034,60.2577,60.2958,31300.0
2011-06-20 14:20:00,79.23,79.24,79.12,79.15,22600.0,60.2958,60.3034,60.2121,60.2349,22600.0
2011-06-20 14:25:00,79.17,79.21,79.13,79.16,87200.0,60.2501,60.2806,60.2197,60.2425,87200.0
2011-06-20 14:30:00,79.16,79.32,79.13,79.31,47200.0,60.2425,60.3643,60.2197,60.3567,47200.0
2011-06-20 14:35:00,79.32,79.47,79.31,79.43,44100.0,60.3643,60.4784,60.3567,60.448,44100.0
2011-06-20 14:40:00,79.44,79.49,79.39,79.49,57000.0,60.4556,60.4936,60.4175,60.4936,57000.0
2011-06-20 14:45:00,79.49,79.63,79.46,79.5,74900.0,60.4936,60.6002,60.4708,60.5013,74900.0
2011-06-20 14:50:00,79.5,79.6,79.5,79.59,99800.0,60.5013,60.5774,60.5013,60.5697,99800.0
2011-06-20 14:55:00,79.59,79.68,79.58,79.66,74000.0,60.5697,60.6382,60.5621,60.623,74000.0
2011-06-20 15:00:00,79.65,79.65,79.53,79.58,96100.0,60.6154,60.6154,60.5241,60.5621,96100.0
2011-06-20 15:05:00,79.57,79.62,79.54,79.6,94600.0,60.5545,60.5926,60.5317,60.5774,94600.0
2011-06-20 15:10:00,79.59,79.63,79.53,79.62,146900.0,60.5697,60.6002,60.5241,60.5926,146900.0
2011-06-20 15:15:00,79.62,79.68,79.61,79.61,85500.0,60.5926,60.6382,60.585,60.585,85500.0
2011-06-20 15:20:00,79.61,79.7,79.56,79.64,51300.0,60.585,60.6535,60.5469,60.6078,51300.0
2011-06-20 15:25:00,79.65,79.74,79.62,79.69,81500.0,60.6154,60.6839,60.5926,60.6458,81500.0
2011-06-20 15:30:00,79.7,79.87,79.63,79.87,101700.0,60.6535,60.7828,60.6002,60.7828,101700.0
2011-06-20 15:35:00,79.87,79.99,79.86,79.99,98100.0,60.7828,60.8742,60.7752,60.8742,98100.0
2011-06-20 15:40:00,79.99,79.99,79.92,79.94,91800.0,60.8742,60.8742,60.8209,60.8361,91800.0
2011-06-20 15:45:00,79.94,80.09,79.94,80.03,161400.0,60.8361,60.9503,60.8361,60.9046,161400.0
2011-06-20 15:50:00,80.03,80.05,79.98,79.99,181900.0,60.9046,60.9198,60.8665,60.8742,181900.0
2011-06-20 15:55:00,79.98,80.09,79.98,80.07,188100.0,60.8665,60.9503,60.8665,60.935,188100.0
2011-06-21 09:30:00,80.69,80.79,80.3,80.73,138100.0,61.4069,61.483,61.1101,61.4373,138100.0
2011-06-21 09:35:00,80.73,81.1,80.65,81.0,121600.0,61.4373,61.7189,61.3764,61.6428,121600.0
2011-06-21 09:40:00,81.02,81.17,80.97,81.0,96300.0,61.658,61.7722,61.62,61.6428,96300.0
2011-06-21 09:45:00,81.0,81.06,80.8,80.86,83200.0,61.6428,61.6884,61.4906,61.5362,83200.0
2011-06-21 09:50:00,80.86,81.16,80.82,81.15,67500.0,61.5362,61.7645,61.5058,61.7569,67500.0
2011-06-21 09:55:00,81.15,81.55,81.15,81.5,173900.0,61.7569,62.0613,61.7569,62.0233,173900.0
2011-06-21 10:00:00,81.51,81.85,81.46,81.54,202500.0,62.0309,62.2897,61.9929,62.0537,202500.0
2011-06-21 10:05:00,81.53,81.62,81.42,81.43,89000.0,62.0461,62.1146,61.9624,61.97,89000.0
2011-06-21 10:10:00,81.43,81.45,81.3,81.33,72900.0,61.97,61.9852,61.8711,61.8939,72900.0
2011-06-21 10:15:00,81.33,81.56,81.33,81.45,69500.0,61.8939,62.069,61.8939,61.9852,69500.0
2011-06-21 10:20:00,81.45,81.55,81.37,81.5,93900.0,61.9852,62.0613,61.9244,62.0233,93900.0
2011-06-21 10:25:00,81.51,81.71,81.48,81.54,59400.0,62.0309,62.1831,62.0081,62.0537,59400.0
2011-06-21 10:30:00,81.53,81.53,81.33,81.35,57500.0,62.0461,62.0461,61.8939,61.9091,57500.0
2011-06-21 10:35:00,81.35,81.43,81.31,81.42,39400.0,61.9091,61.97,61.8787,61.9624,39400.0
2011-06-21 10:40:00,81.43,81.65,81.42,81.65,70400.0,61.97,62.1374,61.9624,62.1374,70400.0
2011-06-21 10:45:00,81.65,81.82,81.57,81.57,74200.0,62.1374,62.2668,62.0766,62.0766,74200.0
2011-06-21 10:50:00,81.58,81.63,81.53,81.53,22300.0,62.0842,62.1222,62.0461,62.0461,22300.0
2011-06-21 10:55:00,81.55,81.7,81.54,81.69,36800.0,62.0613,62.1755,62.0537,62.1679,36800.0
2011-06-21 11:00:00,81.68,81.7,81.6,81.68,46300.0,62.1603,62.1755,62.0994,62.1603,46300.0
2011-06-21 11:05:00,81.68,81.82,81.65,81.81,33900.0,62.1603,62.2668,62.1374,62.2592,33900.0
2011-06-21 11:10:00,81.81,81.87,81.75,81.87,51100.0,62.2592,62.3049,62.2136,62.3049,51100.0
2011-06-21 11:15:00,81.86,81.99,81.85,81.96,72500.0,62.2973,62.3962,62.2897,62.3734,72500.0
2011-06-21 11:20:00,81.96,82.2,81.96,82.11,62200.0,62.3734,62.556,62.3734,62.4875,62200.0
2011-06-21 11:25:00,82.11,82.14,82.07,82.1,37000.0,62.4875,62.5103,62.4571,62.4799,37000.0
2011-06-21 11:30:00,82.1,82.16,82.09,82.16,52000.0,62.4799,62.5256,62.4723,62.5256,52000.0
2011-06-21 11:35:00,82.15,82.26,82.09,82.22,74000.0,62.518,62.6017,62.4723,62.5712,74000.0
2011-06-21 11:40:00,82.25,82.28,82.11,82.11,43900.0,62.5941,62.6169,62.4875,62.4875,43900.0
2011-06-21 11:45:00,82.11,82.16,82.08,82.1,53700.0,62.4875,62.5256,62.4647,62.4799,53700.0
2011-06-21 11:50:00,82.1,82.11,81.94,81.97,70300.0,62.4799,62.4875,62.3581,62.381,70300.0
2011-06-21 11:55:00,81.97,82.11,81.95,82.11,34500.0,62.381,62.4875,62.3658,62.4875,34500.0
2011-06-21 12:00:00,82.12,82.13,81.92,82.05,56100.0,62.4951,62.5027,62.3429,62.4419,56100.0
2011-06-21 12:05:00,82.05,82.05,81.92,81.98,35600.0,62.4419,62.4419,62.3429,62.3886,35600.0
2011-06-21 12:10:00,81.98,82.04,81.96,81.99,30000.0,62.3886,62.4342,62.3734,62.3962,30000.0
2011-06-21 12:15:00,81.99,82.09,81.99,82.06,30100.0,62.3962,62.4723,62.3962,62.4495,30100.0
2011-06-21 12:20:00,82.06,82.21,82.05,82.14,40700.0,62.4495,62.5636,62.4419,62.5103,40700.0
2011-06-21 12:25:00,82.12,82.22,82.09,82.17,30100.0,62.4951,62.5712,62.4723,62.5332,30100.0
2011-06-21 12:30:00,82.16,82.22,82.14,82.16,28600.0,62.5256,62.5712,62.5103,62.5256,28600.0
2011-06-21 12:35:00,82.16,82.17,82.0,82.02,38900.0,62.5256,62.5332,62.4038,62.419,38900.0
2011-06-21 12:40:00,82.02,82.04,81.88,82.03,73500.0,62.419,62.4342,62.3125,62.4266,73500.0
2011-06-21 12:45:00,82.03,82.08,81.97,82.08,24600.0,62.4266,62.4647,62.381,62.4647,24600.0
2011-06-21 12:50:00,82.08,82.09,82.05,82.08,32300.0,62.4647,62.4723,62.4419,62.4647,32300.0
2011-06-21 12:55:00,82.08,82.09,81.98,82.09,44700.0,62.4647,62.4723,62.3886,62.4723,44700.0
2011-06-21 13:00:00,82.09,82.09,82.02,82.06,19300.0,62.4723,62.4723,62.419,62.4495,19300.0
2011-06-21 13:05:00,82.07,82.07,81.93,81.94,18200.0,62.4571,62.4571,62.3505,62.3581,18200.0
2011-06-21 13:10:00,81.92,81.95,81.87,81.92,29500.0,62.3429,62.3658,62.3049,62.3429,29500.0
2011-06-21 13:15:00,81.92,81.93,81.8,81.81,27500.0,62.3429,62.3505,62.2516,62.2592,27500.0
2011-06-21 13:20:00,81.84,81.95,81.84,81.92,27300.0,62.282,62.3658,62.282,62.3429,27300.0
2011-06-21 13:25:00,81.92,81.98,81.9,81.93,31900.0,62.3429,62.3886,62.3277,62.3505,31900.0
2011-06-21 13:30:00,81.93,82.03,81.91,81.93,26200.0,62.3505,62.4266,62.3353,62.3505,26200.0
2011-06-21 13:35:00,81.93,82.02,81.91,81.92,19400.0,62.3505,62.419,62.3353,62.3429,19400.0
2011-06-21 13:40:00,81.92,81.98,81.92,81.94,20300.0,62.3429,62.3886,62.3429,62.3581,20300.0
2011-06-21 13:45:00,81.95,82.0,81.9,82.0,14300.0,62.3658,62.4038,62.3277,62.4038,14300.0
2011-06-21 13:50:00,82.01,82.05,81.94,81.95,22600.0,62.4114,62.4419,62.3581,62.3658,22600.0
2011-06-21 13:55:00,81.96,82.02,81.93,82.02,23100.0,62.3734,62.419,62.3505,62.419,23100.0
2011-06-21 14:00:00,82.0,82.08,82.0,82.04,20400.0,62.4038,62.4647,62.4038,62.4342,20400.0
2011-06-21 14:05:00,82.08,82.12,82.05,82.09,25600.0,62.4647,62.4951,62.4419,62.4723,25600.0
2011-06-21 14:10:00,82.09,82.25,82.09,82.18,26500.0,62.4723,62.5941,62.4723,62.5408,26500.0
2011-06-21 14:15:00,82.18,82.2,82.07,82.11,18300.0,62.5408,62.556,62.4571,62.4875,18300.0
2011-06-21 14:20:00,82.12,82.28,82.11,82.27,43400.0,62.4951,62.6169,62.4875,62.6093,43400.0
2011-06-21 14:25:00,82.27,82.29,82.25,82.27,24100.0,62.6093,62.6245,62.5941,62.6093,24100.0
2011-06-21 14:30:00,82.27,82.3,82.25,82.29,33100.0,62.6093,62.6321,62.5941,62.6245,33100.0
2011-06-21 14:35:00,82.28,82.44,82.25,82.42,69000.0,62.6169,62.7387,62.5941,62.7234,69000.0
2011-06-21 14:40:00,82.42,82.43,82.3,82.32,32300.0,62.7234,62.731,62.6321,62.6473,32300.0
2011-06-21 14:45:00,82.34,82.36,82.22,82.33,45000.0,62.6626,62.6778,62.5712,62.6549,45000.0
2011-06-21 14:50:00,82.34,82.37,82.17,82.28,38100.0,62.6626,62.6854,62.5332,62.6169,38100.0
2011-06-21 14:55:00,82.27,82.35,82.25,82.27,45100.0,62.6093,62.6702,62.5941,62.6093,45100.0
2011-06-21 15:00:00,82.27,82.3,82.09,82.13,48100.0,62.6093,62.6321,62.4723,62.5027,48100.0
2011-06-21 15:05:00,82.14,82.2,82.11,82.15,51800.0,62.5103,62.556,62.4875,62.518,51800.0
2011-06-21 15:10:00,82.16,82.16,82.06,82.09,33200.0,62.5256,62.5256,62.4495,62.4723,33200.0
2011-06-21 15:15:00,82.08,82.14,82.02,82.11,37000.0,62.4647,62.5103,62.419,62.4875,37000.0
2011-06-21 15:20:00,82.12,82.12,82.03,82.05,33600.0,62.4951,62.4951,62.4266,62.4419,33600.0
2011-06-21 15:25:00,82.05,82.09,81.99,82.0,49500.0,62.4419,62.4723,62.3962,62.4038,49500.0
2011-06-21 15:30:00,82.0,82.03,81.9,81.97,72200.0,62.4038,62.4266,62.3277,62.381,72200.0
2011-06-21 15:35:00,81.98,82.02,81.93,81.98,38400.0,62.3886,62.419,62.3505,62.3886,38400.0
2011-06-21 15:40:00,81.99,82.0,81.91,81.98,42000.0,62.3962,62.4038,62.3353,62.3886,42000.0
2011-06-21 15:45:00,81.99,82.25,81.99,82.21,121400.0,62.3962,62.5941,62.3962,62.5636,121400.0
2011-06-21 15:50:00,82.2,82.26,82.17,82.18,102400.0,62.556,62.6017,62.5332,62.5408,102400.0
2011-06-21 15:55:00,82.18,82.21,82.11,82.14,151300.0,62.5408,62.5636,62.4875,62.5103,151300.0
2011-06-22 09:30:00,82.19,82.19,81.75,82.13,92400.0,62.5484,62.5484,62.2136,62.5027,92400.0
2011-06-22 09:35:00,82.09,82.22,81.9,82.22,59000.0,62.4723,62.5712,62.3277,62.5712,59000.0
2011-06-22 09:40:00,82.24,82.64,82.18,82.62,70400.0,62.5865,62.8909,62.5408,62.8756,70400.0
2011-06-22 09:45:00,82.62,82.94,82.62,82.84,81800.0,62.8756,63.1192,62.8756,63.0431,81800.0
2011-06-22 09:50:00,82.84,82.85,82.55,82.62,39500.0,63.0431,63.0507,62.8224,62.8756,39500.0
2011-06-22 09:55:00,82.6,82.93,82.51,82.92,41600.0,62.8604,63.1116,62.7919,63.1039,41600.0
2011-06-22 10:00:00,82.9,82.94,82.71,82.78,93200.0,63.0887,63.1192,62.9441,62.9974,93200.0
2011-06-22 10:05:00,82.78,82.88,82.66,82.68,61000.0,62.9974,63.0735,62.9061,62.9213,61000.0
2011-06-22 10:10:00,82.68,82.68,82.34,82.36,52000.0,62.9213,62.9213,62.6626,62.6778,52000.0
2011-06-22 10:15:00,82.33,82.35,82.12,82.17,71900.0,62.6549,62.6702,62.4951,62.5332,71900.0
2011-06-22 10:20:00,82.15,82.26,82.07,82.24,36000.0,62.518,62.6017,62.4571,62.5865,36000.0
2011-06-22 10:25:00,82.25,82.4,82.24,82.38,22400.0,62.5941,62.7082,62.5865,62.693,22400.0
2011-06-22 10:30:00,82.37,82.75,82.36,82.69,30600.0,62.6854,62.9746,62.6778,62.9289,30600.0
2011-06-22 10:35:00,82.68,82.69,82.39,82.46,43300.0,62.9213,62.9289,62.7006,62.7539,43300.0
2011-06-22 10:40:00,82.47,82.64,82.47,82.54,22200.0,62.7615,62.8909,62.7615,62.8148,22200.0
2011-06-22 10:45:00,82.57,82.7,82.49,82.69,22700.0,62.8376,62.9365,62.7767,62.9289,22700.0
2011-06-22 10:50:00,82.7,82.84,82.63,82.82,40800.0,62.9365,63.0431,62.8833,63.0278,40800.0
2011-06-22 10:55:00,82.82,83.0,82.77,82.93,87200.0,63.0278,63.1648,62.9898,63.1116,87200.0
2011-06-22 11:00:00,82.92,82.93,82.65,82.71,36100.0,63.1039,63.1116,62.8985,62.9441,36100.0
2011-06-22 11:05:00,82.75,82.75,82.44,82.44,69400.0,62.9746,62.9746,62.7387,62.7387,69400.0
2011-06-22 11:10:00,82.44,82.44,82.15,82.18,79100.0,62.7387,62.7387,62.518,62.5408,79100.0
2011-06-22 11:15:00,82.19,82.32,82.12,82.25,88200.0,62.5484,62.6473,62.4951,62.5941,88200.0
2011-06-22 11:20:00,82.26,82.4,82.18,82.36,38400.0,62.6017,62.7082,62.5408,62.6778,38400.0
2011-06-22 11:25:00,82.37,82.49,82.33,82.46,23900.0,62.6854,62.7767,62.6549,62.7539,23900.0
2011-06-22 11:30:00,82.48,82.6,82.47,82.5,38000.0,62.7691,62.8604,62.7615,62.7843,38000.0
2011-06-22 11:35:00,82.51,82.6,82.48,82.52,54400.0,62.7919,62.8604,62.7691,62.7995,54400.0
2011-06-22 11:40:00,82.53,82.58,82.46,82.51,47600.0,62.8071,62.8452,62.7539,62.7919,47600.0
2011-06-22 11:45:00,82.51,82.54,82.45,82.52,17800.0,62.7919,62.8148,62.7463,62.7995,17800.0
2011-06-22 11:50:00,82.52,82.55,82.41,82.46,45200.0,62.7995,62.8224,62.7158,62.7539,45200.0
2011-06-22 11:55:00,82.45,82.47,82.4,82.44,30000.0,62.7463,62.7615,62.7082,62.7387,30000.0
2011-06-22 12:00:00,82.44,82.44,82.31,82.38,48100.0,62.7387,62.7387,62.6397,62.693,48100.0
2011-06-22 12:05:00,82.39,82.56,82.39,82.53,96600.0,62.7006,62.83,62.7006,62.8071,96600.0
2011-06-22 12:10:00,82.53,82.58,82.43,82.44,25300.0,62.8071,62.8452,62.731,62.7387,25300.0
2011-06-22 12:15:00,82.42,82.5,82.22,82.26,65700.0,62.7234,62.7843,62.5712,62.6017,65700.0
2011-06-22 12:20:00,82.26,82.41,82.23,82.38,26400.0,62.6017,62.7158,62.5788,62.693,26400.0
2011-06-22 12:25:00,82.36,82.5,82.33,82.5,28300.0,62.6778,62.7843,62.6549,62.7843,28300.0
2011-06-22 12:30:00,82.47,82.51,82.28,82.32,39500.0,62.7615,62.7919,62.6169,62.6473,39500.0
2011-06-22 12:35:00,82.32,82.4,82.17,82.39,71000.0,62.6473,62.7082,62.5332,62.7006,71000.0
2011-06-22 12:40:00,82.4,82.55,82.37,82.52,45800.0,62.7082,62.8224,62.6854,62.7995,45800.0
2011-06-22 12:45:00,82.52,82.56,82.47,82.48,49800.0,62.7995,62.83,62.7615,62.7691,49800.0
2011-06-22 12:50:00,82.51,82.6,82.46,82.59,32200.0,62.7919,62.8604,62.7539,62.8528,32200.0
2011-06-22 12:55:00,82.58,82.58,82.51,82.56,12300.0,62.8452,62.8452,62.7919,62.83,12300.0
2011-06-22 13:00:00,82.57,82.57,82.43,82.47,22900.0,62.8376,62.8376,62.731,62.7615,22900.0
2011-06-22 13:05:00,82.47,82.52,82.44,82.51,35300.0,62.7615,62.7995,62.7387,62.7919,35300.0
2011-06-22 13:10:00,82.52,82.55,82.47,82.48,21300.0,62.7995,62.8224,62.7615,62.7691,21300.0
2011-06-22 13:15:00,82.47,82.53,82.44,82.49,16600.0,62.7615,62.8071,62.7387,62.7767,16600.0
2011-06-22 13:20:00,82.49,82.52,82.32,82.33,41500.0,62.7767,62.7995,62.6473,62.6549,41500.0
2011-06-22 13:25:00,82.35,82.47,82.32,82.46,24100.0,62.6702,62.7615,62.6473,62.7539,24100.0
2011-06-22 13:30:00,82.47,82.5,82.38,82.46,38600.0,62.7615,62.7843,62.693,62.7539,38600.0
2011-06-22 13:35:00,82.46,82.5,82.4,82.43,21600.0,62.7539,62.7843,62.7082,62.731,21600.0
2011-06-22 13:40:00,82.43,82.52,82.39,82.51,22500.0,62.731,62.7995,62.7006,62.7919,22500.0
2011-06-22 13:45:00,82.5,82.5,82.41,82.42,25700.0,62.7843,62.7843,62.7158,62.7234,25700.0
2011-06-22 13:50:00,82.43,82.48,82.42,82.46,26800.0,62.731,62.7691,62.7234,62.7539,26800.0
2011-06-22 13:55:00,82.46,82.5,82.45,82.5,23900.0,62.7539,62.7843,62.7463,62.7843,23900.0
2011-06-22 14:00:00,82.49,82.49,82.25,82.25,62800.0,62.7767,62.7767,62.5941,62.5941,62800.0
2011-06-22 14:05:00,82.25,82.46,82.17,82.42,75700.0,62.5941,62.7539,62.5332,62.7234,75700.0
2011-06-22 14:10:00,82.42,82.44,82.34,82.36,44500.0,62.7234,62.7387,62.6626,62.6778,44500.0
2011-06-22 14:15:00,82.36,82.47,82.34,82.37,30600.0,62.6778,62.7615,62.6626,62.6854,30600.0
2011-06-22 14:20:00,82.37,82.5,82.36,82.5,32500.0,62.6854,62.7843,62.6778,62.7843,32500.0
2011-06-22 14:25:00,82.48,82.51,82.28,82.3,57800.0,62.7691,62.7919,62.6169,62.6321,57800.0
2011-06-22 14:30:00,82.31,82.41,82.27,82.4,36300.0,62.6397,62.7158,62.6093,62.7082,36300.0
2011-06-22 14:35:00,82.42,82.42,82.27,82.28,37400.0,62.7234,62.7234,62.6093,62.6169,37400.0
2011-06-22 14:40:00,82.29,82.35,82.23,82.3,100500.0,62.6245,62.6702,62.5788,62.6321,100500.0
2011-06-22 14:45:00,82.28,82.45,82.28,82.44,68700.0,62.6169,62.7463,62.6169,62.7387,68700.0
2011-06-22 14:50:00,82.44,82.46,82.17,82.17,69100.0,62.7387,62.7539,62.5332,62.5332,69100.0
2011-06-22 14:55:00,82.17,82.26,82.09,82.15,92400.0,62.5332,62.6017,62.4723,62.518,92400.0
2011-06-22 15:00:00,82.17,82.26,82.13,82.19,65300.0,62.5332,62.6017,62.5027,62.5484,65300.0
2011-06-22 15:05:00,82.18,82.26,82.17,82.2,84300.0,62.5408,62.6017,62.5332,62.556,84300.0
2011-06-22 15:10:00,82.2,82.2,82.0,82.01,161700.0,62.556,62.556,62.4038,62.4114,161700.0
2011-06-22 15:15:00,82.01,82.07,81.97,82.06,114700.0,62.4114,62.4571,62.381,62.4495,114700.0
2011-06-22 15:20:00,82.05,82.15,82.04,82.09,54600.0,62.4419,62.518,62.4342,62.4723,54600.0
2011-06-22 15:25:00,82.08,82.09,81.97,81.99,114100.0,62.4647,62.4723,62.381,62.3962,114100.0
2011-06-22 15:30:00,81.99,82.0,81.77,81.85,166400.0,62.3962,62.4038,62.2288,62.2897,166400.0
2011-06-22 15:35:00,81.85,81.9,81.77,81.78,91200.0,62.2897,62.3277,62.2288,62.2364,91200.0
2011-06-22 15:40:00,81.78,81.78,81.57,81.59,102800.0,62.2364,62.2364,62.0766,62.0918,102800.0
2011-06-22 15:45:00,81.59,81.62,81.5,81.56,174500.0,62.0918,62.1146,62.0233,62.069,174500.0
2011-06-22 15:50:00,81.56,81.63,81.51,81.58,160900.0,62.069,62.1222,62.0309,62.0842,160900.0
2011-06-22 15:55:00,81.58,81.61,81.5,81.57,321200.0,62.0842,62.107,62.0233,62.0766,321200.0
2011-06-23 09:30:00,79.85,79.92,79.15,79.36,283200.0,60.7676,60.8209,60.2349,60.3947,283200.0
2011-06-23 09:35:00,79.36,79.68,79.14,79.42,193900.0,60.3947,60.6382,60.2273,60.4404,193900.0
2011-06-23 09:40:00,79.42,79.51,78.8,79.02,122100.0,60.4404,60.5089,59.9685,60.136,122100.0
2011-06-23 09:45:00,79.02,79.56,79.0,79.54,115900.0,60.136,60.5469,60.1207,60.5317,115900.0
2011-06-23 09:50:00,79.58,79.74,79.27,79.29,147500.0,60.5621,60.6839,60.3262,60.3414,147500.0
2011-06-23 09:55:00,79.3,79.57,79.24,79.45,84000.0,60.349,60.5545,60.3034,60.4632,84000.0
2011-06-23 10:00:00,79.46,79.75,79.29,79.71,107600.0,60.4708,60.6915,60.3414,60.6611,107600.0
2011-06-23 10:05:00,79.71,80.07,79.63,80.07,133500.0,60.6611,60.935,60.6002,60.935,133500.0
2011-06-23 10:10:00,80.06,80.18,79.78,79.83,63100.0,60.9274,61.0187,60.7143,60.7524,63100.0
2011-06-23 10:15:00,79.81,79.89,79.76,79.85,44100.0,60.7372,60.7981,60.6991,60.7676,44100.0
2011-06-23 10:20:00,79.87,79.98,79.74,79.75,104900.0,60.7828,60.8665,60.6839,60.6915,104900.0
2011-06-23 10:25:00,79.76,79.96,79.53,79.91,180800.0,60.6991,60.8513,60.5241,60.8133,180800.0
2011-06-23 10:30:00,79.92,79.99,79.75,79.77,78400.0,60.8209,60.8742,60.6915,60.7067,78400.0
2011-06-23 10:35:00,79.77,79.85,79.58,79.83,91400.0,60.7067,60.7676,60.5621,60.7524,91400.0
2011-06-23 10:40:00,79.82,79.94,79.75,79.86,47000.0,60.7448,60.8361,60.6915,60.7752,47000.0
2011-06-23 10:45:00,79.87,79.93,79.61,79.84,100900.0,60.7828,60.8285,60.585,60.76,100900.0
2011-06-23 10:50:00,79.84,80.05,79.73,79.97,60500.0,60.76,60.9198,60.6763,60.8589,60500.0
2011-06-23 10:55:00,79.97,79.97,79.77,79.86,43000.0,60.8589,60.8589,60.7067,60.7752,43000.0
2011-06-23 11:00:00,79.86,79.94,79.76,79.84,51800.0,60.7752,60.8361,60.6991,60.76,51800.0
2011-06-23 11:05:00,79.83,79.89,79.76,79.82,90600.0,60.7524,60.7981,60.6991,60.7448,90600.0
2011-06-23 11:10:00,79.83,79.83,79.63,79.72,89700.0,60.7524,60.7524,60.6002,60.6687,89700.0
2011-06-23 11:15:00,79.7,79.77,79.69,79.76,69800.0,60.6535,60.7067,60.6458,60.6991,69800.0
2011-06-23 11:20:00,79.77,79.84,79.7,79.84,35600.0,60.7067,60.76,60.6535,60.76,35600.0
2011-06-23 11:25:00,79.82,80.02,79.81,79.95,122400.0,60.7448,60.897,60.7372,60.8437,122400.0
2011-06-23 11:30:00,79.95,80.03,79.91,80.02,44700.0,60.8437,60.9046,60.8133,60.897,44700.0
2011-06-23 11:35:00,80.02,80.14,79.96,79.98,40900.0,60.897,60.9883,60.8513,60.8665,40900.0
2011-06-23 11:40:00,79.97,79.99,79.89,79.94,25100.0,60.8589,60.8742,60.7981,60.8361,25100.0
2011-06-23 11:45:00,79.93,79.99,79.91,79.97,18600.0,60.8285,60.8742,60.8133,60.8589,18600.0
2011-06-23 11:50:00,79.96,79.98,79.88,79.9,20800.0,60.8513,60.8665,60.7904,60.8057,20800.0
2011-06-23 11:55:00,79.92,80.14,79.91,80.12,37200.0,60.8209,60.9883,60.8133,60.9731,37200.0
2011-06-23 12:00:00,80.13,80.49,80.13,80.45,86300.0,60.9807,61.2547,60.9807,61.2242,86300.0
2011-06-23 12:05:00,80.47,80.47,80.4,80.44,51400.0,61.2394,61.2394,61.1862,61.2166,51400.0
2011-06-23 12:10:00,80.44,80.47,80.37,80.45,22600.0,61.2166,61.2394,61.1633,61.2242,22600.0
2011-06-23 12:15:00,80.45,80.45,80.15,80.17,34600.0,61.2242,61.2242,60.9959,61.0111,34600.0
2011-06-23 12:20:00,80.18,80.27,80.14,80.24,19000.0,61.0187,61.0872,60.9883,61.0644,19000.0
2011-06-23 12:25:00,80.23,80.23,80.05,80.12,25500.0,61.0568,61.0568,60.9198,60.9731,25500.0
2011-06-23 12:30:00,80.11,80.19,80.03,80.12,27400.0,60.9655,61.0264,60.9046,60.9731,27400.0
2011-06-23 12:35:00,80.15,80.29,80.15,80.28,16900.0,60.9959,61.1025,60.9959,61.0948,16900.0
2011-06-23 12:40:00,80.29,80.49,80.26,80.46,32400.0,61.1025,61.2547,61.0796,61.2318,32400.0
2011-06-23 12:45:00,80.45,80.46,80.38,80.45,27700.0,61.2242,61.2318,61.171,61.2242,27700.0
2011-06-23 12:50:00,80.46,80.6,80.46,80.52,42100.0,61.2318,61.3384,61.2318,61.2775,42100.0
2011-06-23 12:55:00,80.51,80.62,80.47,80.57,139200.0,61.2699,61.3536,61.2394,61.3155,139200.0
2011-06-23 13:00:00,80.59,80.73,80.51,80.7,31000.0,61.3308,61.4373,61.2699,61.4145,31000.0
2011-06-23 13:05:00,80.72,80.89,80.7,80.73,47700.0,61.4297,61.5591,61.4145,61.4373,47700.0
2011-06-23 13:10:00,80.72,80.8,80.71,80.74,46400.0,61.4297,61.4906,61.4221,61.4449,46400.0
2011-06-23 13:15:00,80.72,80.83,80.72,80.8,67800.0,61.4297,61.5134,61.4297,61.4906,67800.0
2011-06-23 13:20:00,80.79,80.85,80.69,80.7,22800.0,61.483,61.5286,61.4069,61.4145,22800.0
2011-06-23 13:25:00,80.7,80.78,80.69,80.75,28000.0,61.4145,61.4754,61.4069,61.4525,28000.0
2011-06-23 13:30:00,80.76,80.99,80.76,80.98,43700.0,61.4601,61.6352,61.4601,61.6276,43700.0
2011-06-23 13:35:00,80.99,81.12,80.94,80.94,41700.0,61.6352,61.7341,61.5971,61.5971,41700.0
2011-06-23 13:40:00,80.95,80.95,80.82,80.84,31100.0,61.6047,61.6047,61.5058,61.521,31100.0
2011-06-23 13:45:00,80.83,80.88,80.8,80.81,30200.0,61.5134,61.5515,61.4906,61.4982,30200.0
2011-06-23 13:50:00,80.81,80.81,80.54,80.58,72000.0,61.4982,61.4982,61.2927,61.3232,72000.0
2011-06-23 13:55:00,80.59,80.77,80.57,80.74,32200.0,61.3308,61.4677,61.3155,61.4449,32200.0
2011-06-23 14:00:00,80.75,80.85,80.61,80.61,95300.0,61.4525,61.5286,61.346,61.346,95300.0
2011-06-23 14:05:00,80.61,80.69,80.56,80.68,39400.0,61.346,61.4069,61.3079,61.3993,39400.0
2011-06-23 14:10:00,80.69,80.79,80.62,80.66,45600.0,61.4069,61.483,61.3536,61.384,45600.0
2011-06-23 14:15:00,80.64,80.65,80.5,80.63,54600.0,61.3688,61.3764,61.2623,61.3612,54600.0
2011-06-23 14:20:00,80.64,80.69,80.54,80.67,47200.0,61.3688,61.4069,61.2927,61.3916,47200.0
2011-06-23 14:25:00,80.69,80.76,80.66,80.71,31400.0,61.4069,61.4601,61.384,61.4221,31400.0
2011-06-23 14:30:00,80.72,80.78,80.66,80.74,43500.0,61.4297,61.4754,61.384,61.4449,43500.0
2011-06-23 14:35:00,80.73,80.79,80.58,80.59,47500.0,61.4373,61.483,61.3232,61.3308,47500.0
2011-06-23 14:40:00,80.58,80.7,80.53,80.62,74900.0,61.3232,61.4145,61.2851,61.3536,74900.0
2011-06-23 14:45:00,80.62,80.64,80.42,80.47,71700.0,61.3536,61.3688,61.2014,61.2394,71700.0
2011-06-23 14:50:00,80.46,80.64,80.42,80.56,56900.0,61.2318,61.3688,61.2014,61.3079,56900.0
2011-06-23 14:55:00,80.59,81.39,80.54,81.38,115700.0,61.3308,61.9396,61.2927,61.932,115700.0
2011-06-23 15:00:00,81.38,81.38,80.87,81.02,134300.0,61.932,61.932,61.5439,61.658,134300.0
2011-06-23 15:05:00,81.03,81.45,80.88,81.28,123700.0,61.6656,61.9852,61.5515,61.8559,123700.0
2011-06-23 15:10:00,81.28,81.43,81.14,81.38,71600.0,61.8559,61.97,61.7493,61.932,71600.0
2011-06-23 15:15:00,81.38,81.64,81.35,81.44,92800.0,61.932,62.1298,61.9091,61.9776,92800.0
2011-06-23 15:20:00,81.42,81.62,81.27,81.47,68700.0,61.9624,62.1146,61.8483,62.0005,68700.0
2011-06-23 15:25:00,81.5,81.58,81.32,81.32,49600.0,62.0233,62.0842,61.8863,61.8863,49600.0
2011-06-23 15:30:00,81.35,81.38,80.99,81.13,92500.0,61.9091,61.932,61.6352,61.7417,92500.0
2011-06-23 15:35:00,81.11,81.35,81.02,81.13,78900.0,61.7265,61.9091,61.658,61.7417,78900.0
2011-06-23 15:40:00,81.14,81.49,81.11,81.3,62000.0,61.7493,62.0157,61.7265,61.8711,62000.0
2011-06-23 15:45:00,81.28,81.62,81.21,81.56,93000.0,61.8559,62.1146,61.8026,62.069,93000.0
2011-06-23 15:50:00,81.54,81.76,81.54,81.73,108400.0,62.0537,62.2212,62.0537,62.1983,108400.0
2011-06-23 15:55:00,81.73,81.84,81.71,81.76,136400.0,62.1983,62.282,62.1831,62.2212,136400.0
2011-06-24 09:30:00,81.66,81.7,81.05,81.22,198800.0,62.1451,62.1755,61.6808,61.8102,198800.0
2011-06-24 09:35:00,81.16,81.5,81.01,81.5,81500.0,61.7645,62.0233,61.6504,62.0233,81500.0
2011-06-24 09:40:00,81.51,81.52,81.18,81.19,53900.0,62.0309,62.0385,61.7798,61.7874,53900.0
2011-06-24 09:45:00,81.19,81.46,81.18,81.42,67000.0,61.7874,61.9929,61.7798,61.9624,67000.0
2011-06-24 09:50:00,81.42,81.42,81.16,81.38,42500.0,61.9624,61.9624,61.7645,61.932,42500.0
2011-06-24 09:55:00,81.41,81.42,81.2,81.2,62900.0,61.9548,61.9624,61.795,61.795,62900.0
2011-06-24 10:00:00,81.2,81.29,80.87,80.89,139000.0,61.795,61.8635,61.5439,61.5591,139000.0
2011-06-24 10:05:00,80.89,80.91,80.64,80.75,75000.0,61.5591,61.5743,61.3688,61.4525,75000.0
2011-06-24 10:10:00,80.75,80.77,80.3,80.35,95800.0,61.4525,61.4677,61.1101,61.1481,95800.0
2011-06-24 10:15:00,80.32,80.56,80.28,80.56,78800.0,61.1253,61.3079,61.0948,61.3079,78800.0
2011-06-24 10:20:00,80.53,80.67,80.46,80.64,35300.0,61.2851,61.3916,61.2318,61.3688,35300.0
2011-06-24 10:25:00,80.63,80.65,80.4,80.44,29500.0,61.3612,61.3764,61.1862,61.2166,29500.0
2011-06-24 10:30:00,80.41,80.7,80.33,80.69,34500.0,61.1938,61.4145,61.1329,61.4069,34500.0
2011-06-24 10:35:00,80.69,80.76,80.63,80.73,30100.0,61.4069,61.4601,61.3612,61.4373,30100.0
2011-06-24 10:40:00,80.74,80.83,80.58,80.66,51400.0,61.4449,61.5134,61.3232,61.384,51400.0
2011-06-24 10:45:00,80.66,80.71,80.3,80.34,66300.0,61.384,61.4221,61.1101,61.1405,66300.0
2011-06-24 10:50:00,80.33,80.34,80.13,80.33,69500.0,61.1329,61.1405,60.9807,61.1329,69500.0
2011-06-24 10:55:00,80.34,80.45,80.26,80.39,40700.0,61.1405,61.2242,61.0796,61.1786,40700.0
2011-06-24 11:00:00,80.38,80.71,80.38,80.71,41000.0,61.171,61.4221,61.171,61.4221,41000.0
2011-06-24 11:05:00,80.7,80.7,80.46,80.59,36600.0,61.4145,61.4145,61.2318,61.3308,36600.0
2011-06-24 11:10:00,80.58,80.61,80.29,80.5,35200.0,61.3232,61.346,61.1025,61.2623,35200.0
2011-06-24 11:15:00,80.5,80.68,80.48,80.63,26400.0,61.2623,61.3993,61.2471,61.3612,26400.0
2011-06-24 11:20:00,80.61,80.76,80.54,80.68,36300.0,61.346,61.4601,61.2927,61.3993,36300.0
2011-06-24 11:25:00,80.69,80.92,80.62,80.91,84800.0,61.4069,61.5819,61.3536,61.5743,84800.0
2011-06-24 11:30:00,80.91,80.95,80.7,80.72,34800.0,61.5743,61.6047,61.4145,61.4297,34800.0
2011-06-24 11:35:00,80.74,80.87,80.72,80.84,19300.0,61.4449,61.5439,61.4297,61.521,19300.0
2011-06-24 11:40:00,80.83,80.93,80.73,80.91,16800.0,61.5134,61.5895,61.4373,61.5743,16800.0
2011-06-24 11:45:00,80.92,80.94,80.78,80.78,17800.0,61.5819,61.5971,61.4754,61.4754,17800.0
2011-06-24 11:50:00,80.77,80.84,80.75,80.79,17500.0,61.4677,61.521,61.4525,61.483,17500.0
2011-06-24 11:55:00,80.8,80.8,80.57,80.58,26900.0,61.4906,61.4906,61.3155,61.3232,26900.0
2011-06-24 12:00:00,80.58,80.71,80.54,80.68,35300.0,61.3232,61.4221,61.2927,61.3993,35300.0
2011-06-24 12:05:00,80.67,80.68,80.44,80.47,33900.0,61.3916,61.3993,61.2166,61.2394,33900.0
2011-06-24 12:10:00,80.46,80.48,80.35,80.39,22200.0,61.2318,61.2471,61.1481,61.1786,22200.0
2011-06-24 12:15:00,80.39,80.53,80.38,80.42,23600.0,61.1786,61.2851,61.171,61.2014,23600.0
2011-06-24 12:20:00,80.42,80.54,80.4,80.47,38100.0,61.2014,61.2927,61.1862,61.2394,38100.0
2011-06-24 12:25:00,80.46,80.48,80.38,80.48,14000.0,61.2318,61.2471,61.171,61.2471,14000.0
2011-06-24 12:30:00,80.5,80.67,80.47,80.66,17300.0,61.2623,61.3916,61.2394,61.384,17300.0
2011-06-24 12:35:00,80.68,80.7,80.55,80.57,19600.0,61.3993,61.4145,61.3003,61.3155,19600.0
2011-06-24 12:40:00,80.58,80.58,80.46,80.49,18500.0,61.3232,61.3232,61.2318,61.2547,18500.0
2011-06-24 12:45:00,80.5,80.5,80.25,80.26,47900.0,61.2623,61.2623,61.072,61.0796,47900.0
2011-06-24 12:50:00,80.25,80.3,80.11,80.19,56300.0,61.072,61.1101,60.9655,61.0264,56300.0
2011-06-24 12:55:00,80.19,80.24,80.16,80.22,39600.0,61.0264,61.0644,61.0035,61.0492,39600.0
2011-06-24 13:00:00,80.22,80.24,80.0,80.05,46000.0,61.0492,61.0644,60.8818,60.9198,46000.0
2011-06-24 13:05:00,80.06,80.14,80.05,80.13,21800.0,60.9274,60.9883,60.9198,60.9807,21800.0
2011-06-24 13:10:00,80.12,80.23,80.05,80.16,37300.0,60.9731,61.0568,60.9198,61.0035,37300.0
2011-06-24 13:15:00,80.16,80.32,80.08,80.3,48100.0,61.0035,61.1253,60.9426,61.1101,48100.0
2011-06-24 13:20:00,80.3,80.36,80.25,80.29,68300.0,61.1101,61.1557,61.072,61.1025,68300.0
2011-06-24 13:25:00,80.28,80.32,80.23,80.24,32400.0,61.0948,61.1253,61.0568,61.0644,32400.0
2011-06-24 13:30:00,80.24,80.27,80.14,80.15,28500.0,61.0644,61.0872,60.9883,60.9959,28500.0
2011-06-24 13:35:00,80.14,80.33,80.09,80.28,52300.0,60.9883,61.1329,60.9503,61.0948,52300.0
2011-06-24 13:40:00,80.29,80.38,80.21,80.27,20900.0,61.1025,61.171,61.0416,61.0872,20900.0
2011-06-24 13:45:00,80.28,80.37,80.28,80.36,26200.0,61.0948,61.1633,61.0948,61.1557,26200.0
2011-06-24 13:50:00,80.34,80.38,80.26,80.26,23500.0,61.1405,61.171,61.0796,61.0796,23500.0
2011-06-24 13:55:00,80.25,80.25,80.14,80.18,27800.0,61.072,61.072,60.9883,61.0187,27800.0
2011-06-24 14:00:00,80.19,80.23,80.03,80.06,32400.0,61.0264,61.0568,60.9046,60.9274,32400.0
2011-06-24 14:05:00,80.06,80.06,80.0,80.03,47000.0,60.9274,60.9274,60.8818,60.9046,47000.0
2011-06-24 14:10:00,80.02,80.06,79.86,79.86,92800.0,60.897,60.9274,60.7752,60.7752,92800.0
2011-06-24 14:15:00,79.86,79.99,79.86,79.97,43900.0,60.7752,60.8742,60.7752,60.8589,43900.0
2011-06-24 14:20:00,79.97,80.04,79.9,80.04,40600.0,60.8589,60.9122,60.8057,60.9122,40600.0
2011-06-24 14:25:00,80.04,80.09,79.99,80.04,38600.0,60.9122,60.9503,60.8742,60.9122,38600.0
2011-06-24 14:30:00,80.03,80.05,79.92,79.92,39300.0,60.9046,60.9198,60.8209,60.8209,39300.0
2011-06-24 14:35:00,79.93,79.94,79.8,79.86,54000.0,60.8285,60.8361,60.7296,60.7752,54000.0
2011-06-24 14:40:00,79.87,80.06,79.87,80.02,35600.0,60.7828,60.9274,60.7828,60.897,35600.0
2011-06-24 14:45:00,80.01,80.13,79.98,79.98,36900.0,60.8894,60.9807,60.8665,60.8665,36900.0
2011-06-24 14:50:00,79.98,80.18,79.98,80.15,31800.0,60.8665,61.0187,60.8665,60.9959,31800.0
2011-06-24 14:55:00,80.15,80.15,79.93,79.97,50300.0,60.9959,60.9959,60.8285,60.8589,50300.0
2011-06-24 15:00:00,79.97,79.99,79.82,79.82,39400.0,60.8589,60.8742,60.7448,60.7448,39400.0
2011-06-24 15:05:00,79.82,79.83,79.78,79.8,61200.0,60.7448,60.7524,60.7143,60.7296,61200.0
2011-06-24 15:10:00,79.79,79.9,79.78,79.82,47700.0,60.7219,60.8057,60.7143,60.7448,47700.0
2011-06-24 15:15:00,79.83,79.96,79.82,79.94,110400.0,60.7524,60.8513,60.7448,60.8361,110400.0
2011-06-24 15:20:00,79.94,80.01,79.93,79.95,165500.0,60.8361,60.8894,60.8285,60.8437,165500.0
2011-06-24 15:25:00,79.95,80.05,79.93,79.98,56300.0,60.8437,60.9198,60.8285,60.8665,56300.0
2011-06-24 15:30:00,79.98,80.1,79.94,80.1,83300.0,60.8665,60.9579,60.8361,60.9579,83300.0
2011-06-24 15:35:00,80.1,80.11,79.94,79.96,90200.0,60.9579,60.9655,60.8361,60.8513,90200.0
2011-06-24 15:40:00,79.96,80.05,79.94,80.02,96500.0,60.8513,60.9198,60.8361,60.897,96500.0
2011-06-24 15:45:00,80.01,80.04,79.96,80.02,137100.0,60.8894,60.9122,60.8513,60.897,137100.0
2011-06-24 15:50:00,80.02,80.09,79.98,80.08,108700.0,60.897,60.9503,60.8665,60.9426,108700.0
2011-06-24 15:55:00,80.06,80.11,80.0,80.01,158500.0,60.9274,60.9655,60.8818,60.8894,158500.0
2011-06-27 09:30:00,80.15,80.27,79.98,80.01,71600.0,60.9959,61.0872,60.8665,60.8894,71600.0
2011-06-27 09:35:00,80.02,80.07,79.96,79.98,117000.0,60.897,60.935,60.8513,60.8665,117000.0
2011-06-27 09:40:00,79.98,80.57,79.96,80.51,79100.0,60.8665,61.3155,60.8513,61.2699,79100.0
2011-06-27 09:45:00,80.48,80.53,80.28,80.43,60300.0,61.2471,61.2851,61.0948,61.209,60300.0
2011-06-27 09:50:00,80.43,80.55,80.32,80.44,50800.0,61.209,61.3003,61.1253,61.2166,50800.0
2011-06-27 09:55:00,80.46,80.48,80.28,80.29,37700.0,61.2318,61.2471,61.0948,61.1025,37700.0
2011-06-27 10:00:00,80.31,80.36,80.15,80.29,43500.0,61.1177,61.1557,60.9959,61.1025,43500.0
2011-06-27 10:05:00,80.28,80.28,80.08,80.08,20500.0,61.0948,61.0948,60.9426,60.9426,20500.0
2011-06-27 10:10:00,80.08,80.3,80.08,80.3,26300.0,60.9426,61.1101,60.9426,61.1101,26300.0
2011-06-27 10:15:00,80.32,80.47,80.21,80.47,23100.0,61.1253,61.2394,61.0416,61.2394,23100.0
2011-06-27 10:20:00,80.48,80.61,80.38,80.58,43600.0,61.2471,61.346,61.171,61.3232,43600.0
2011-06-27 10:25:00,80.59,80.74,80.53,80.68,25700.0,61.3308,61.4449,61.2851,61.3993,25700.0
2011-06-27 10:30:00,80.71,80.88,80.67,80.76,50500.0,61.4221,61.5515,61.3916,61.4601,50500.0
2011-06-27 10:35:00,80.76,80.79,80.44,80.44,45400.0,61.4601,61.483,61.2166,61.2166,45400.0
2011-06-27 10:40:00,80.45,80.57,80.4,80.56,36900.0,61.2242,61.3155,61.1862,61.3079,36900.0
2011-06-27 10:45:00,80.56,80.63,80.51,80.56,21500.0,61.3079,61.3612,61.2699,61.3079,21500.0
2011-06-27 10:50:00,80.57,80.65,80.49,80.53,21200.0,61.3155,61.3764,61.2547,61.2851,21200.0
2011-06-27 10:55:00,80.54,80.65,80.53,80.62,37200.0,61.2927,61.3764,61.2851,61.3536,37200.0
2011-06-27 11:00:00,80.62,80.75,80.56,80.71,41800.0,61.3536,61.4525,61.3079,61.4221,41800.0
2011-06-27 11:05:00,80.69,80.69,80.42,80.44,33000.0,61.4069,61.4069,61.2014,61.2166,33000.0
2011-06-27 11:10:00,80.44,80.56,80.4,80.52,19000.0,61.2166,61.3079,61.1862,61.2775,19000.0
2011-06-27 11:15:00,80.5,80.54,80.29,80.31,24100.0,61.2623,61.2927,61.1025,61.1177,24100.0
2011-06-27 11:20:00,80.31,80.42,80.3,80.36,21300.0,61.1177,61.2014,61.1101,61.1557,21300.0
2011-06-27 11:25:00,80.36,80.49,80.32,80.43,20200.0,61.1557,61.2547,61.1253,61.209,20200.0
2011-06-27 11:30:00,80.43,80.43,80.24,80.37,51900.0,61.209,61.209,61.0644,61.1633,51900.0
2011-06-27 11:35:00,80.38,80.59,80.37,80.57,25000.0,61.171,61.3308,61.1633,61.3155,25000.0
2011-06-27 11:40:00,80.56,80.61,80.5,80.55,32100.0,61.3079,61.346,61.2623,61.3003,32100.0
2011-06-27 11:45:00,80.56,80.77,80.55,80.74,37900.0,61.3079,61.4677,61.3003,61.4449,37900.0
2011-06-27 11:50:00,80.74,80.8,80.71,80.72,47800.0,61.4449,61.4906,61.4221,61.4297,47800.0
2011-06-27 11:55:00,80.75,80.79,80.65,80.65,57600.0,61.4525,61.483,61.3764,61.3764,57600.0
2011-06-27 12:00:00,80.65,80.71,80.59,80.62,46800.0,61.3764,61.4221,61.3308,61.3536,46800.0
2011-06-27 12:05:00,80.62,80.63,80.54,80.57,24400.0,61.3536,61.3612,61.2927,61.3155,24400.0
2011-06-27 12:10:00,80.59,80.62,80.55,80.58,11400.0,61.3308,61.3536,61.3003,61.3232,11400.0
2011-06-27 12:15:00,80.57,80.62,80.46,80.49,24500.0,61.3155,61.3536,61.2318,61.2547,24500.0
2011-06-27 12:20:00,80.51,80.55,80.44,80.47,13500.0,61.2699,61.3003,61.2166,61.2394,13500.0
2011-06-27 12:25:00,80.46,80.58,80.45,80.55,9600.0,61.2318,61.3232,61.2242,61.3003,9600.0
2011-06-27 12:30:00,80.53,80.53,80.44,80.46,17100.0,61.2851,61.2851,61.2166,61.2318,17100.0
2011-06-27 12:35:00,80.48,80.52,80.43,80.44,12000.0,61.2471,61.2775,61.209,61.2166,12000.0
2011-06-27 12:40:00,80.44,80.47,80.4,80.46,13800.0,61.2166,61.2394,61.1862,61.2318,13800.0
2011-06-27 12:45:00,80.46,80.48,80.38,80.44,12000.0,61.2318,61.2471,61.171,61.2166,12000.0
2011-06-27 12:50:00,80.44,80.5,80.44,80.47,16100.0,61.2166,61.2623,61.2166,61.2394,16100.0
2011-06-27 12:55:00,80.46,80.46,80.35,80.39,19500.0,61.2318,61.2318,61.1481,61.1786,19500.0
2011-06-27 13:00:00,80.38,80.5,80.36,80.46,13400.0,61.171,61.2623,61.1557,61.2318,13400.0
2011-06-27 13:05:00,80.47,80.51,80.46,80.48,12900.0,61.2394,61.2699,61.2318,61.2471,12900.0
2011-06-27 13:10:00,80.5,80.56,80.5,80.54,26000.0,61.2623,61.3079,61.2623,61.2927,26000.0
2011-06-27 13:15:00,80.54,80.54,80.49,80.53,13300.0,61.2927,61.2927,61.2547,61.2851,13300.0
2011-06-27 13:20:00,80.55,80.55,80.4,80.42,38300.0,61.3003,61.3003,61.1862,61.2014,38300.0
2011-06-27 13:25:00,80.42,80.44,80.3,80.34,47100.0,61.2014,61.2166,61.1101,61.1405,47100.0
2011-06-27 13:30:00,80.34,80.43,80.27,80.43,26200.0,61.1405,61.209,61.0872,61.209,26200.0
2011-06-27 13:35:00,80.43,80.52,80.4,80.43,15200.0,61.209,61.2775,61.1862,61.209,15200.0
2011-06-27 13:40:00,80.43,80.44,80.28,80.35,17100.0,61.209,61.2166,61.0948,61.1481,17100.0
2011-06-27 13:45:00,80.34,80.42,80.34,80.4,12500.0,61.1405,61.2014,61.1405,61.1862,12500.0
2011-06-27 13:50:00,80.4,80.59,80.38,80.54,24100.0,61.1862,61.3308,61.171,61.2927,24100.0
2011-06-27 13:55:00,80.54,80.56,80.43,80.43,29200.0,61.2927,61.3079,61.209,61.209,29200.0
2011-06-27 14:00:00,80.45,80.71,80.45,80.69,47400.0,61.2242,61.4221,61.2242,61.4069,47400.0
2011-06-27 14:05:00,80.68,80.73,80.59,80.7,38200.0,61.3993,61.4373,61.3308,61.4145,38200.0
2011-06-27 14:10:00,80.69,80.79,80.67,80.72,106000.0,61.4069,61.483,61.3916,61.4297,106000.0
2011-06-27 14:15:00,80.72,80.77,80.7,80.73,38600.0,61.4297,61.4677,61.4145,61.4373,38600.0
2011-06-27 14:20:00,80.73,80.74,80.62,80.66,37200.0,61.4373,61.4449,61.3536,61.384,37200.0
2011-06-27 14:25:00,80.64,80.83,80.63,80.82,39300.0,61.3688,61.5134,61.3612,61.5058,39300.0
2011-06-27 14:30:00,80.82,81.0,80.79,80.93,45400.0,61.5058,61.6428,61.483,61.5895,45400.0
2011-06-27 14:35:00,80.93,81.05,80.93,81.01,53200.0,61.5895,61.6808,61.5895,61.6504,53200.0
2011-06-27 14:40:00,81.02,81.06,80.86,80.9,29700.0,61.658,61.6884,61.5362,61.5667,29700.0
2011-06-27 14:45:00,80.9,80.96,80.82,80.83,42100.0,61.5667,61.6123,61.5058,61.5134,42100.0
2011-06-27 14:50:00,80.82,80.89,80.8,80.86,84600.0,61.5058,61.5591,61.4906,61.5362,84600.0
2011-06-27 14:55:00,80.86,80.95,80.85,80.93,20700.0,61.5362,61.6047,61.5286,61.5895,20700.0
2011-06-27 15:00:00,80.93,81.01,80.92,80.98,35100.0,61.5895,61.6504,61.5819,61.6276,35100.0
2011-06-27 15:05:00,80.98,80.98,80.82,80.82,29800.0,61.6276,61.6276,61.5058,61.5058,29800.0
2011-06-27 15:10:00,80.81,80.87,80.79,80.87,27700.0,61.4982,61.5439,61.483,61.5439,27700.0
2011-06-27 15:15:00,80.88,80.9,80.84,80.89,40300.0,61.5515,61.5667,61.521,61.5591,40300.0
2011-06-27 15:20:00,80.9,81.0,80.9,80.97,46400.0,61.5667,61.6428,61.5667,61.62,46400.0
2011-06-27 15:25:00,80.98,81.02,80.88,80.9,50400.0,61.6276,61.658,61.5515,61.5667,50400.0
2011-06-27 15:30:00,80.89,80.97,80.89,80.95,85800.0,61.5591,61.62,61.5591,61.6047,85800.0
2011-06-27 15:35:00,80.95,80.96,80.86,80.9,41900.0,61.6047,61.6123,61.5362,61.5667,41900.0
2011-06-27 15:40:00,80.89,80.92,80.81,80.88,58400.0,61.5591,61.5819,61.4982,61.5515,58400.0
2011-06-27 15:45:00,80.87,80.87,80.7,80.78,108200.0,61.5439,61.5439,61.4145,61.4754,108200.0
2011-06-27 15:50:00,80.77,80.81,80.71,80.74,48700.0,61.4677,61.4982,61.4221,61.4449,48700.0
2011-06-27 15:55:00,80.75,80.78,80.67,80.69,85100.0,61.4525,61.4754,61.3916,61.4069,85100.0
2011-06-28 09:30:00,80.84,80.87,80.57,80.69,70300.0,61.8288,61.8518,61.6223,61.7141,70300.0
2011-06-28 09:35:00,80.69,80.89,80.5,80.8,83300.0,61.7141,61.8671,61.5688,61.7982,83300.0
2011-06-28 09:40:00,80.82,81.21,80.76,81.12,88100.0,61.8135,62.1118,61.7676,62.043,88100.0
2011-06-28 09:45:00,81.12,81.27,80.88,80.9,97100.0,62.043,62.1577,61.8594,61.8747,97100.0
2011-06-28 09:50:00,80.92,81.05,80.75,80.85,50500.0,61.89,61.9894,61.76,61.8365,50500.0
2011-06-28 09:55:00,80.85,80.96,80.74,80.95,48100.0,61.8365,61.9206,61.7523,61.9129,48100.0
2011-06-28 10:00:00,80.95,81.24,80.87,81.22,40000.0,61.9129,62.1347,61.8518,62.1194,40000.0
2011-06-28 10:05:00,81.22,81.23,81.0,81.2,39400.0,62.1194,62.1271,61.9512,62.1042,39400.0
2011-06-28 10:10:00,81.2,81.48,81.16,81.33,60600.0,62.1042,62.3183,62.0736,62.2036,60600.0
2011-06-28 10:15:00,81.35,81.44,81.24,81.29,47100.0,62.2189,62.2877,62.1347,62.173,47100.0
2011-06-28 10:20:00,81.25,81.27,81.09,81.12,29800.0,62.1424,62.1577,62.02,62.043,29800.0
2011-06-28 10:25:00,81.11,81.3,81.05,81.25,38700.0,62.0353,62.1806,61.9894,62.1424,38700.0
2011-06-28 10:30:00,81.26,81.54,81.26,81.52,66300.0,62.15,62.3642,62.15,62.3489,66300.0
2011-06-28 10:35:00,81.52,81.52,81.38,81.4,33300.0,62.3489,62.3489,62.2418,62.2571,33300.0
2011-06-28 10:40:00,81.41,81.52,81.37,81.49,28200.0,62.2648,62.3489,62.2342,62.326,28200.0
2011-06-28 10:45:00,81.5,81.5,81.22,81.24,20000.0,62.3336,62.3336,62.1194,62.1347,20000.0
2011-06-28 10:50:00,81.23,81.29,81.14,81.23,83200.0,62.1271,62.173,62.0583,62.1271,83200.0
2011-06-28 10:55:00,81.23,81.28,81.15,81.16,26800.0,62.1271,62.1653,62.0659,62.0736,26800.0
2011-06-28 11:00:00,81.16,81.19,81.08,81.16,22100.0,62.0736,62.0965,62.0124,62.0736,22100.0
2011-06-28 11:05:00,81.16,81.3,81.15,81.28,23100.0,62.0736,62.1806,62.0659,62.1653,23100.0
2011-06-28 11:10:00,81.3,81.3,81.24,81.29,20800.0,62.1806,62.1806,62.1347,62.173,20800.0
2011-06-28 11:15:00,81.3,81.33,81.2,81.23,26600.0,62.1806,62.2036,62.1042,62.1271,26600.0
2011-06-28 11:20:00,81.23,81.3,81.19,81.24,14700.0,62.1271,62.1806,62.0965,62.1347,14700.0
2011-06-28 11:25:00,81.25,81.3,81.21,81.21,14800.0,62.1424,62.1806,62.1118,62.1118,14800.0
2011-06-28 11:30:00,81.24,81.3,81.21,81.23,12000.0,62.1347,62.1806,62.1118,62.1271,12000.0
2011-06-28 11:35:00,81.24,81.25,81.1,81.1,28300.0,62.1347,62.1424,62.0277,62.0277,28300.0
2011-06-28 11:40:00,81.1,81.15,81.04,81.1,23700.0,62.0277,62.0659,61.9818,62.0277,23700.0
2011-06-28 11:45:00,81.11,81.3,81.09,81.25,34600.0,62.0353,62.1806,62.02,62.1424,34600.0
2011-06-28 11:50:00,81.28,81.31,81.18,81.25,30400.0,62.1653,62.1883,62.0889,62.1424,30400.0
2011-06-28 11:55:00,81.24,81.3,81.14,81.29,13500.0,62.1347,62.1806,62.0583,62.173,13500.0
2011-06-28 12:00:00,81.29,81.42,81.24,81.4,20800.0,62.173,62.2724,62.1347,62.2571,20800.0
2011-06-28 12:05:00,81.38,81.43,81.35,81.38,11600.0,62.2418,62.2801,62.2189,62.2418,11600.0
2011-06-28 12:10:00,81.38,81.46,81.38,81.43,16900.0,62.2418,62.303,62.2418,62.2801,16900.0
2011-06-28 12:15:00,81.46,81.65,81.45,81.6,41300.0,62.303,62.4483,62.2954,62.4101,41300.0
2011-06-28 12:20:00,81.59,81.62,81.51,81.51,17300.0,62.4024,62.4254,62.3412,62.3412,17300.0
2011-06-28 12:25:00,81.52,81.55,81.46,81.49,14900.0,62.3489,62.3718,62.303,62.326,14900.0
2011-06-28 12:30:00,81.52,81.58,81.49,81.56,18200.0,62.3489,62.3948,62.326,62.3795,18200.0
2011-06-28 12:35:00,81.56,81.6,81.54,81.55,17500.0,62.3795,62.4101,62.3642,62.3718,17500.0
2011-06-28 12:40:00,81.54,81.59,81.48,81.55,20000.0,62.3642,62.4024,62.3183,62.3718,20000.0
2011-06-28 12:45:00,81.55,81.7,81.55,81.7,93200.0,62.3718,62.4866,62.3718,62.4866,93200.0
2011-06-28 12:50:00,81.69,81.7,81.62,81.67,25800.0,62.4789,62.4866,62.4254,62.4636,25800.0
2011-06-28 12:55:00,81.66,81.78,81.65,81.71,24600.0,62.456,62.5478,62.4483,62.4942,24600.0
2011-06-28 13:00:00,81.73,81.77,81.65,81.75,45100.0,62.5095,62.5401,62.4483,62.5248,45100.0
2011-06-28 13:05:00,81.75,81.76,81.62,81.64,36400.0,62.5248,62.5325,62.4254,62.4407,36400.0
2011-06-28 13:10:00,81.64,81.67,81.6,81.65,20400.0,62.4407,62.4636,62.4101,62.4483,20400.0
2011-06-28 13:15:00,81.65,81.69,81.6,81.63,11500.0,62.4483,62.4789,62.4101,62.433,11500.0
2011-06-28 13:20:00,81.64,81.66,81.61,81.66,19700.0,62.4407,62.456,62.4177,62.456,19700.0
2011-06-28 13:25:00,81.65,81.75,81.65,81.71,17300.0,62.4483,62.5248,62.4483,62.4942,17300.0
2011-06-28 13:30:00,81.72,81.77,81.64,81.65,20600.0,62.5019,62.5401,62.4407,62.4483,20600.0
2011-06-28 13:35:00,81.64,81.76,81.62,81.73,15200.0,62.4407,62.5325,62.4254,62.5095,15200.0
2011-06-28 13:40:00,81.72,81.78,81.7,81.75,21900.0,62.5019,62.5478,62.4866,62.5248,21900.0
2011-06-28 13:45:00,81.74,81.89,81.72,81.86,34900.0,62.5172,62.6319,62.5019,62.6089,34900.0
2011-06-28 13:50:00,81.86,81.89,81.81,81.82,31800.0,62.6089,62.6319,62.5707,62.5783,31800.0
2011-06-28 13:55:00,81.84,81.86,81.8,81.85,15200.0,62.5936,62.6089,62.5631,62.6013,15200.0
2011-06-28 14:00:00,81.83,81.84,81.77,81.79,28500.0,62.586,62.5936,62.5401,62.5554,28500.0
2011-06-28 14:05:00,81.8,81.82,81.67,81.7,23400.0,62.5631,62.5783,62.4636,62.4866,23400.0
2011-06-28 14:10:00,81.71,81.74,81.67,81.68,14300.0,62.4942,62.5172,62.4636,62.4713,14300.0
2011-06-28 14:15:00,81.68,81.72,81.66,81.68,17800.0,62.4713,62.5019,62.456,62.4713,17800.0
2011-06-28 14:20:00,81.67,81.71,81.66,81.66,16900.0,62.4636,62.4942,62.456,62.456,16900.0
2011-06-28 14:25:00,81.65,81.83,81.65,81.79,21500.0,62.4483,62.586,62.4483,62.5554,21500.0
2011-06-28 14:30:00,81.78,81.91,81.77,81.89,33800.0,62.5478,62.6472,62.5401,62.6319,33800.0
2011-06-28 14:35:00,81.9,81.97,81.89,81.96,37200.0,62.6395,62.6931,62.6319,62.6854,37200.0
2011-06-28 14:40:00,81.96,81.97,81.82,81.83,29100.0,62.6854,62.6931,62.5783,62.586,29100.0
2011-06-28 14:45:00,81.85,81.9,81.82,81.88,30900.0,62.6013,62.6395,62.5783,62.6242,30900.0
2011-06-28 14:50:00,81.88,81.89,81.83,81.88,29000.0,62.6242,62.6319,62.586,62.6242,29000.0
2011-06-28 14:55:00,81.88,82.0,81.87,81.96,48500.0,62.6242,62.716,62.6166,62.6854,48500.0
2011-06-28 15:00:00,81.97,81.98,81.92,81.96,27400.0,62.6931,62.7007,62.6548,62.6854,27400.0
2011-06-28 15:05:00,81.95,81.96,81.9,81.9,32000.0,62.6778,62.6854,62.6395,62.6395,32000.0
2011-06-28 15:10:00,81.89,81.92,81.81,81.84,29700.0,62.6319,62.6548,62.5707,62.5936,29700.0
2011-06-28 15:15:00,81.84,81.89,81.79,81.82,36500.0,62.5936,62.6319,62.5554,62.5783,36500.0
2011-06-28 15:20:00,81.81,81.87,81.78,81.84,47300.0,62.5707,62.6166,62.5478,62.5936,47300.0
2011-06-28 15:25:00,81.83,81.85,81.75,81.78,37600.0,62.586,62.6013,62.5248,62.5478,37600.0
2011-06-28 15:30:00,81.77,81.82,81.67,81.71,45800.0,62.5401,62.5783,62.4636,62.4942,45800.0
2011-06-28 15:35:00,81.71,81.77,81.64,81.75,54400.0,62.4942,62.5401,62.4407,62.5248,54400.0
2011-06-28 15:40:00,81.74,81.87,81.73,81.8,85600.0,62.5172,62.6166,62.5095,62.5631,85600.0
2011-06-28 15:45:00,81.82,81.89,81.79,81.85,103000.0,62.5783,62.6319,62.5554,62.6013,103000.0
2011-06-28 15:50:00,81.86,81.94,81.85,81.93,144200.0,62.6089,62.6701,62.6013,62.6625,144200.0
2011-06-28 15:55:00,81.93,81.97,81.89,81.94,221200.0,62.6625,62.6931,62.6319,62.6701,221200.0
2011-06-29 09:30:00,82.59,82.93,82.51,82.87,164700.0,63.1673,63.4273,63.1061,63.3814,164700.0
2011-06-29 09:35:00,82.88,82.88,82.42,82.71,230400.0,63.3891,63.3891,63.0372,63.259,230400.0
2011-06-29 09:40:00,82.68,82.88,82.45,82.78,95200.0,63.2361,63.3891,63.0602,63.3126,95200.0
2011-06-29 09:45:00,82.76,82.83,82.38,82.38,98900.0,63.2973,63.3508,63.0067,63.0067,98900.0
2011-06-29 09:50:00,82.39,82.53,82.22,82.33,88000.0,63.0143,63.1214,62.8843,62.9684,88000.0
2011-06-29 09:55:00,82.3,82.35,82.1,82.31,62700.0,62.9455,62.9837,62.7925,62.9531,62700.0
2011-06-29 10:00:00,82.32,82.45,82.0,82.15,97800.0,62.9608,63.0602,62.716,62.8307,97800.0
2011-06-29 10:05:00,82.13,82.15,81.86,82.1,57600.0,62.8154,62.8307,62.6089,62.7925,57600.0
2011-06-29 10:10:00,82.1,82.5,82.08,82.5,109400.0,62.7925,63.0984,62.7772,63.0984,109400.0
2011-06-29 10:15:00,82.5,82.54,82.32,82.32,66400.0,63.0984,63.129,62.9608,62.9608,66400.0
2011-06-29 10:20:00,82.31,82.47,82.31,82.35,55500.0,62.9531,63.0755,62.9531,62.9837,55500.0
2011-06-29 10:25:00,82.34,82.4,82.25,82.39,47800.0,62.9761,63.0219,62.9072,63.0143,47800.0
2011-06-29 10:30:00,82.39,82.58,82.32,82.54,186600.0,63.0143,63.1596,62.9608,63.129,186600.0
2011-06-29 10:35:00,82.53,82.54,82.36,82.52,114500.0,63.1214,63.129,62.9914,63.1137,114500.0
2011-06-29 10:40:00,82.53,82.7,82.51,82.61,122600.0,63.1214,63.2514,63.1061,63.1826,122600.0
2011-06-29 10:45:00,82.6,82.6,82.37,82.42,61800.0,63.1749,63.1749,62.999,63.0372,61800.0
2011-06-29 10:50:00,82.4,82.44,82.1,82.21,129200.0,63.0219,63.0525,62.7925,62.8766,129200.0
2011-06-29 10:55:00,82.21,82.39,82.19,82.37,104800.0,62.8766,63.0143,62.8613,62.999,104800.0
2011-06-29 11:00:00,82.37,82.46,82.3,82.45,98300.0,62.999,63.0678,62.9455,63.0602,98300.0
2011-06-29 11:05:00,82.45,82.74,82.42,82.7,68100.0,63.0602,63.282,63.0372,63.2514,68100.0
2011-06-29 11:10:00,82.69,82.77,82.61,82.67,97200.0,63.2437,63.3049,63.1826,63.2285,97200.0
2011-06-29 11:15:00,82.68,82.76,82.61,82.75,94700.0,63.2361,63.2973,63.1826,63.2896,94700.0
2011-06-29 11:20:00,82.75,82.88,82.72,82.8,129800.0,63.2896,63.3891,63.2667,63.3279,129800.0
2011-06-29 11:25:00,82.79,82.81,82.59,82.66,83700.0,63.3202,63.3355,63.1673,63.2208,83700.0
2011-06-29 11:30:00,82.67,82.72,82.55,82.55,64900.0,63.2285,63.2667,63.1367,63.1367,64900.0
2011-06-29 11:35:00,82.55,82.62,82.47,82.47,61300.0,63.1367,63.1902,63.0755,63.0755,61300.0
2011-06-29 11:40:00,82.48,82.65,82.44,82.62,22100.0,63.0831,63.2132,63.0525,63.1902,22100.0
2011-06-29 11:45:00,82.62,82.66,82.52,82.58,34700.0,63.1902,63.2208,63.1137,63.1596,34700.0
2011-06-29 11:50:00,82.58,82.67,82.55,82.67,34000.0,63.1596,63.2285,63.1367,63.2285,34000.0
2011-06-29 11:55:00,82.67,82.7,82.58,82.58,26300.0,63.2285,63.2514,63.1596,63.1596,26300.0
2011-06-29 12:00:00,82.6,82.61,82.5,82.59,121500.0,63.1749,63.1826,63.0984,63.1673,121500.0
2011-06-29 12:05:00,82.6,82.64,82.5,82.51,25200.0,63.1749,63.2055,63.0984,63.1061,25200.0
2011-06-29 12:10:00,82.53,82.7,82.51,82.67,51400.0,63.1214,63.2514,63.1061,63.2285,51400.0
2011-06-29 12:15:00,82.67,82.7,82.59,82.63,41100.0,63.2285,63.2514,63.1673,63.1979,41100.0
2011-06-29 12:20:00,82.63,82.7,82.6,82.7,58600.0,63.1979,63.2514,63.1749,63.2514,58600.0
2011-06-29 12:25:00,82.69,82.75,82.65,82.69,27100.0,63.2437,63.2896,63.2132,63.2437,27100.0
2011-06-29 12:30:00,82.68,82.72,82.63,82.69,29400.0,63.2361,63.2667,63.1979,63.2437,29400.0
2011-06-29 12:35:00,82.69,82.73,82.67,82.69,52900.0,63.2437,63.2743,63.2285,63.2437,52900.0
2011-06-29 12:40:00,82.7,82.72,82.66,82.68,27000.0,63.2514,63.2667,63.2208,63.2361,27000.0
2011-06-29 12:45:00,82.69,82.79,82.67,82.76,29900.0,63.2437,63.3202,63.2285,63.2973,29900.0
2011-06-29 12:50:00,82.77,82.79,82.72,82.73,29500.0,63.3049,63.3202,63.2667,63.2743,29500.0
2011-06-29 12:55:00,82.73,82.8,82.73,82.77,32300.0,63.2743,63.3279,63.2743,63.3049,32300.0
2011-06-29 13:00:00,82.76,82.85,82.74,82.79,69600.0,63.2973,63.3661,63.282,63.3202,69600.0
2011-06-29 13:05:00,82.8,82.89,82.79,82.88,46500.0,63.3279,63.3967,63.3202,63.3891,46500.0
2011-06-29 13:10:00,82.87,82.99,82.81,82.84,48100.0,63.3814,63.4732,63.3355,63.3585,48100.0
2011-06-29 13:15:00,82.84,82.91,82.74,82.78,78900.0,63.3585,63.412,63.282,63.3126,78900.0
2011-06-29 13:20:00,82.78,82.79,82.73,82.77,41100.0,63.3126,63.3202,63.2743,63.3049,41100.0
2011-06-29 13:25:00,82.78,82.81,82.73,82.81,39500.0,63.3126,63.3355,63.2743,63.3355,39500.0
2011-06-29 13:30:00,82.82,82.89,82.8,82.86,47600.0,63.3432,63.3967,63.3279,63.3738,47600.0
2011-06-29 13:35:00,82.86,82.97,82.84,82.96,52600.0,63.3738,63.4579,63.3585,63.4503,52600.0
2011-06-29 13:40:00,82.96,82.99,82.86,82.86,58100.0,63.4503,63.4732,63.3738,63.3738,58100.0
2011-06-29 13:45:00,82.87,82.87,82.79,82.8,48900.0,63.3814,63.3814,63.3202,63.3279,48900.0
2011-06-29 13:50:00,82.79,82.83,82.7,82.73,40800.0,63.3202,63.3508,63.2514,63.2743,40800.0
2011-06-29 13:55:00,82.74,82.78,82.67,82.74,63300.0,63.282,63.3126,63.2285,63.282,63300.0
2011-06-29 14:00:00,82.73,82.79,82.7,82.76,45200.0,63.2743,63.3202,63.2514,63.2973,45200.0
2011-06-29 14:05:00,82.77,82.77,82.59,82.6,72400.0,63.3049,63.3049,63.1673,63.1749,72400.0
2011-06-29 14:10:00,82.61,82.63,82.22,82.22,281600.0,63.1826,63.1979,62.8843,62.8843,281600.0
2011-06-29 14:15:00,82.22,82.23,82.14,82.19,154200.0,62.8843,62.8919,62.8231,62.8613,154200.0
2011-06-29 14:20:00,82.19,82.25,81.81,81.84,119000.0,62.8613,62.9072,62.5707,62.5936,119000.0
2011-06-29 14:25:00,81.85,81.96,81.78,81.94,69800.0,62.6013,62.6854,62.5478,62.6701,69800.0
2011-06-29 14:30:00,81.95,82.19,81.9,82.18,113400.0,62.6778,62.8613,62.6395,62.8537,113400.0
2011-06-29 14:35:00,82.19,82.22,82.09,82.2,83100.0,62.8613,62.8843,62.7849,62.869,83100.0
2011-06-29 14:40:00,82.19,82.23,82.01,82.07,75900.0,62.8613,62.8919,62.7237,62.7696,75900.0
2011-06-29 14:45:00,82.07,82.18,82.05,82.07,63900.0,62.7696,62.8537,62.7543,62.7696,63900.0
2011-06-29 14:50:00,82.07,82.24,82.05,82.21,61000.0,62.7696,62.8996,62.7543,62.8766,61000.0
2011-06-29 14:55:00,82.22,82.26,82.12,82.16,53600.0,62.8843,62.9149,62.8078,62.8384,53600.0
2011-06-29 15:00:00,82.16,82.25,82.16,82.22,57700.0,62.8384,62.9072,62.8384,62.8843,57700.0
2011-06-29 15:05:00,82.21,82.23,82.12,82.13,59300.0,62.8766,62.8919,62.8078,62.8154,59300.0
2011-06-29 15:10:00,82.14,82.25,82.08,82.15,97700.0,62.8231,62.9072,62.7772,62.8307,97700.0
2011-06-29 15:15:00,82.14,82.19,82.06,82.18,54900.0,62.8231,62.8613,62.7619,62.8537,54900.0
2011-06-29 15:20:00,82.19,82.2,82.07,82.09,72200.0,62.8613,62.869,62.7696,62.7849,72200.0
2011-06-29 15:25:00,82.11,82.15,81.98,82.02,134700.0,62.8001,62.8307,62.7007,62.7313,134700.0
2011-06-29 15:30:00,82.03,82.17,82.02,82.13,82100.0,62.739,62.846,62.7313,62.8154,82100.0
2011-06-29 15:35:00,82.13,82.33,82.11,82.33,60500.0,62.8154,62.9684,62.8001,62.9684,60500.0
2011-06-29 15:40:00,82.34,82.4,82.3,82.34,88300.0,62.9761,63.0219,62.9455,62.9761,88300.0
2011-06-29 15:45:00,82.33,82.4,82.24,82.35,125800.0,62.9684,63.0219,62.8996,62.9837,125800.0
2011-06-29 15:50:00,82.35,82.55,82.33,82.54,103100.0,62.9837,63.1367,62.9684,63.129,103100.0
2011-06-29 15:55:00,82.54,82.54,82.38,82.44,143500.0,63.129,63.129,63.0067,63.0525,143500.0
2011-06-30 09:30:00,81.69,81.69,80.31,81.07,640000.0,62.4789,62.4789,61.4235,62.0047,640000.0
2011-06-30 09:35:00,81.05,81.09,80.7,80.87,194100.0,61.9894,62.02,61.7217,61.8518,194100.0
2011-06-30 09:40:00,80.88,81.22,80.75,80.93,293800.0,61.8594,62.1194,61.76,61.8976,293800.0
2011-06-30 09:45:00,80.95,81.3,80.92,81.2,239100.0,61.9129,62.1806,61.89,62.1042,239100.0
2011-06-30 09:50:00,81.19,81.45,81.1,81.43,152200.0,62.0965,62.2954,62.0277,62.2801,152200.0
2011-06-30 09:55:00,81.43,81.63,81.42,81.45,164900.0,62.2801,62.433,62.2724,62.2954,164900.0
2011-06-30 10:00:00,81.45,81.5,81.26,81.3,214800.0,62.2954,62.3336,62.15,62.1806,214800.0
2011-06-30 10:05:00,81.31,81.58,81.31,81.47,131100.0,62.1883,62.3948,62.1883,62.3107,131100.0
2011-06-30 10:10:00,81.47,81.65,81.27,81.64,112800.0,62.3107,62.4483,62.1577,62.4407,112800.0
2011-06-30 10:15:00,81.63,81.99,81.63,81.98,122200.0,62.433,62.7084,62.433,62.7007,122200.0
2011-06-30 10:20:00,81.98,82.43,81.98,82.43,138300.0,62.7007,63.0449,62.7007,63.0449,138300.0
2011-06-30 10:25:00,82.43,82.44,82.25,82.4,113200.0,63.0449,63.0525,62.9072,63.0219,113200.0
2011-06-30 10:30:00,82.39,82.46,82.0,82.05,124300.0,63.0143,63.0678,62.716,62.7543,124300.0
2011-06-30 10:35:00,82.04,82.05,81.82,81.95,145800.0,62.7466,62.7543,62.5783,62.6778,145800.0
2011-06-30 10:40:00,81.95,82.34,81.95,82.31,109300.0,62.6778,62.9761,62.6778,62.9531,109300.0
2011-06-30 10:45:00,82.31,82.33,82.24,82.29,68000.0,62.9531,62.9684,62.8996,62.9378,68000.0
2011-06-30 10:50:00,82.3,82.4,82.23,82.39,89900.0,62.9455,63.0219,62.8919,63.0143,89900.0
2011-06-30 10:55:00,82.39,82.41,82.29,82.38,52600.0,63.0143,63.0296,62.9378,63.0067,52600.0
2011-06-30 11:00:00,82.37,82.44,82.34,82.41,105500.0,62.999,63.0525,62.9761,63.0296,105500.0
2011-06-30 11:05:00,82.42,82.42,82.21,82.36,75700.0,63.0372,63.0372,62.8766,62.9914,75700.0
2011-06-30 11:10:00,82.36,82.55,82.35,82.5,83300.0,62.9914,63.1367,62.9837,63.0984,83300.0
2011-06-30 11:15:00,82.5,82.65,82.46,82.64,134500.0,63.0984,63.2132,63.0678,63.2055,134500.0
2011-06-30 11:20:00,82.64,82.92,82.64,82.88,122600.0,63.2055,63.4197,63.2055,63.3891,122600.0
2011-06-30 11:25:00,82.89,82.92,82.83,82.88,96900.0,63.3967,63.4197,63.3508,63.3891,96900.0
2011-06-30 11:30:00,82.9,82.95,82.76,82.79,124900.0,63.4044,63.4426,63.2973,63.3202,124900.0
2011-06-30 11:35:00,82.79,82.93,82.79,82.87,37600.0,63.3202,63.4273,63.3202,63.3814,37600.0
2011-06-30 11:40:00,82.88,82.93,82.86,82.89,35000.0,63.3891,63.4273,63.3738,63.3967,35000.0
2011-06-30 11:45:00,82.89,82.9,82.75,82.82,51000.0,63.3967,63.4044,63.2896,63.3432,51000.0
2011-06-30 11:50:00,82.84,82.86,82.8,82.86,38900.0,63.3585,63.3738,63.3279,63.3738,38900.0
2011-06-30 11:55:00,82.87,82.9,82.86,82.89,45700.0,63.3814,63.4044,63.3738,63.3967,45700.0
2011-06-30 12:00:00,82.89,82.91,82.85,82.89,47200.0,63.3967,63.412,63.3661,63.3967,47200.0
2011-06-30 12:05:00,82.89,82.91,82.81,82.84,37200.0,63.3967,63.412,63.3355,63.3585,37200.0
2011-06-30 12:10:00,82.84,82.9,82.83,82.88,33300.0,63.3585,63.4044,63.3508,63.3891,33300.0
2011-06-30 12:15:00,82.88,82.91,82.88,82.89,45500.0,63.3891,63.412,63.3891,63.3967,45500.0
2011-06-30 12:20:00,82.89,82.91,82.77,82.77,29300.0,63.3967,63.412,63.3049,63.3049,29300.0
2011-06-30 12:25:00,82.78,82.8,82.65,82.69,51800.0,63.3126,63.3279,63.2132,63.2437,51800.0
2011-06-30 12:30:00,82.68,82.69,82.51,82.54,64000.0,63.2361,63.2437,63.1061,63.129,64000.0
2011-06-30 12:35:00,82.53,82.53,82.38,82.41,70600.0,63.1214,63.1214,63.0067,63.0296,70600.0
2011-06-30 12:40:00,82.41,82.41,82.28,82.29,71600.0,63.0296,63.0296,62.9302,62.9378,71600.0
2011-06-30 12:45:00,82.29,82.32,82.24,82.26,79500.0,62.9378,62.9608,62.8996,62.9149,79500.0
2011-06-30 12:50:00,82.26,82.28,82.14,82.15,74500.0,62.9149,62.9302,62.8231,62.8307,74500.0
2011-06-30 12:55:00,82.15,82.19,82.1,82.13,72900.0,62.8307,62.8613,62.7925,62.8154,72900.0
2011-06-30 13:00:00,82.13,82.28,82.1,82.25,42200.0,62.8154,62.9302,62.7925,62.9072,42200.0
2011-06-30 13:05:00,82.25,82.31,82.23,82.27,40500.0,62.9072,62.9531,62.8919,62.9225,40500.0
2011-06-30 13:10:00,82.27,82.28,82.17,82.17,39100.0,62.9225,62.9302,62.846,62.846,39100.0
2011-06-30 13:15:00,82.17,82.2,82.13,82.19,29500.0,62.846,62.869,62.8154,62.8613,29500.0
2011-06-30 13:20:00,82.18,82.29,82.17,82.27,41100.0,62.8537,62.9378,62.846,62.9225,41100.0
2011-06-30 13:25:00,82.26,82.28,82.18,82.23,28100.0,62.9149,62.9302,62.8537,62.8919,28100.0
2011-06-30 13:30:00,82.23,82.28,82.21,82.23,22400.0,62.8919,62.9302,62.8766,62.8919,22400.0
2011-06-30 13:35:00,82.22,82.24,82.16,82.22,30800.0,62.8843,62.8996,62.8384,62.8843,30800.0
2011-06-30 13:40:00,82.21,82.31,82.19,82.31,34500.0,62.8766,62.9531,62.8613,62.9531,34500.0
2011-06-30 13:45:00,82.31,82.32,82.25,82.3,43200.0,62.9531,62.9608,62.9072,62.9455,43200.0
2011-06-30 13:50:00,82.3,82.38,82.27,82.38,56300.0,62.9455,63.0067,62.9225,63.0067,56300.0
2011-06-30 13:55:00,82.39,82.54,82.37,82.52,34700.0,63.0143,63.129,62.999,63.1137,34700.0
2011-06-30 14:00:00,82.55,82.61,82.47,82.48,45100.0,63.1367,63.1826,63.0755,63.0831,45100.0
2011-06-30 14:05:00,82.49,82.55,82.43,82.54,28100.0,63.0908,63.1367,63.0449,63.129,28100.0
2011-06-30 14:10:00,82.54,82.58,82.51,82.53,18900.0,63.129,63.1596,63.1061,63.1214,18900.0
2011-06-30 14:15:00,82.51,82.56,82.42,82.47,33100.0,63.1061,63.1443,63.0372,63.0755,33100.0
2011-06-30 14:20:00,82.48,82.5,82.39,82.46,49600.0,63.0831,63.0984,63.0143,63.0678,49600.0
2011-06-30 14:25:00,82.47,82.52,82.42,82.49,23700.0,63.0755,63.1137,63.0372,63.0908,23700.0
2011-06-30 14:30:00,82.48,82.58,82.44,82.58,35800.0,63.0831,63.1596,63.0525,63.1596,35800.0
2011-06-30 14:35:00,82.58,82.72,82.58,82.67,54600.0,63.1596,63.2667,63.1596,63.2285,54600.0
2011-06-30 14:40:00,82.67,82.74,82.67,82.74,50400.0,63.2285,63.282,63.2285,63.282,50400.0
2011-06-30 14:45:00,82.74,82.75,82.69,82.74,48400.0,63.282,63.2896,63.2437,63.282,48400.0
2011-06-30 14:50:00,82.73,82.86,82.72,82.85,58100.0,63.2743,63.3738,63.2667,63.3661,58100.0
2011-06-30 14:55:00,82.86,82.9,82.84,82.86,41000.0,63.3738,63.4044,63.3585,63.3738,41000.0
2011-06-30 15:00:00,82.85,82.86,82.66,82.67,42600.0,63.3661,63.3738,63.2208,63.2285,42600.0
2011-06-30 15:05:00,82.67,82.67,82.58,82.61,83900.0,63.2285,63.2285,63.1596,63.1826,83900.0
2011-06-30 15:10:00,82.61,82.61,82.53,82.54,170600.0,63.1826,63.1826,63.1214,63.129,170600.0
2011-06-30 15:15:00,82.56,82.6,82.51,82.58,95000.0,63.1443,63.1749,63.1061,63.1596,95000.0
2011-06-30 15:20:00,82.59,82.76,82.59,82.73,76500.0,63.1673,63.2973,63.1673,63.2743,76500.0
2011-06-30 15:25:00,82.73,82.75,82.58,82.58,80100.0,63.2743,63.2896,63.1596,63.1596,80100.0
2011-06-30 15:30:00,82.58,82.59,82.39,82.54,178000.0,63.1596,63.1673,63.0143,63.129,178000.0
2011-06-30 15:35:00,82.55,82.7,82.53,82.68,83900.0,63.1367,63.2514,63.1214,63.2361,83900.0
2011-06-30 15:40:00,82.68,82.73,82.6,82.72,148900.0,63.2361,63.2743,63.1749,63.2667,148900.0
2011-06-30 15:45:00,82.73,82.74,82.52,82.58,149200.0,63.2743,63.282,63.1137,63.1596,149200.0
2011-06-30 15:50:00,82.58,82.58,82.47,82.52,125400.0,63.1596,63.1596,63.0755,63.1137,125400.0
2011-06-30 15:55:00,82.52,82.54,82.44,82.45,207900.0,63.1137,63.129,63.0525,63.0602,207900.0
2011-07-01 09:30:00,82.13,82.4,81.84,81.95,170700.0,62.8154,63.0219,62.5936,62.6778,170700.0
2011-07-01 09:35:00,81.94,82.21,81.89,82.18,90000.0,62.6701,62.8766,62.6319,62.8537,90000.0
2011-07-01 09:40:00,82.17,82.22,81.9,81.91,90900.0,62.846,62.8843,62.6395,62.6472,90900.0
2011-07-01 09:45:00,81.9,81.92,81.76,81.81,94900.0,62.6395,62.6548,62.5325,62.5707,94900.0
2011-07-01 09:50:00,81.81,81.96,81.71,81.88,126200.0,62.5707,62.6854,62.4942,62.6242,126200.0
2011-07-01 09:55:00,81.87,81.9,81.75,81.88,84700.0,62.6166,62.6395,62.5248,62.6242,84700.0
2011-07-01 10:00:00,81.88,82.76,81.87,82.73,369000.0,62.6242,63.2973,62.6166,63.2743,369000.0
2011-07-01 10:05:00,82.72,82.93,82.69,82.87,102400.0,63.2667,63.4273,63.2437,63.3814,102400.0
2011-07-01 10:10:00,82.91,83.17,82.81,82.87,210500.0,63.412,63.6109,63.3355,63.3814,210500.0
2011-07-01 10:15:00,82.87,82.98,82.82,82.88,63400.0,63.3814,63.4655,63.3432,63.3891,63400.0
2011-07-01 10:20:00,82.86,83.3,82.82,83.28,143100.0,63.3738,63.7103,63.3432,63.695,143100.0
2011-07-01 10:25:00,83.27,83.55,83.22,83.46,174800.0,63.6873,63.9015,63.6491,63.8327,174800.0
2011-07-01 10:30:00,83.45,83.49,83.2,83.46,95100.0,63.825,63.8556,63.6338,63.8327,95100.0
2011-07-01 10:35:00,83.47,83.67,83.29,83.31,161000.0,63.8403,63.9933,63.7026,63.7179,161000.0
2011-07-01 10:40:00,83.31,83.39,83.3,83.34,71100.0,63.7179,63.7791,63.7103,63.7409,71100.0
2011-07-01 10:45:00,83.35,83.38,83.31,83.37,109400.0,63.7485,63.7715,63.7179,63.7638,109400.0
2011-07-01 10:50:00,83.37,83.67,83.35,83.55,194400.0,63.7638,63.9933,63.7485,63.9015,194400.0
2011-07-01 10:55:00,83.55,83.59,83.42,83.5,45200.0,63.9015,63.9321,63.8021,63.8633,45200.0
2011-07-01 11:00:00,83.5,83.56,83.41,83.55,60600.0,63.8633,63.9092,63.7944,63.9015,60600.0
2011-07-01 11:05:00,83.51,83.6,83.49,83.56,47500.0,63.8709,63.9397,63.8556,63.9092,47500.0
2011-07-01 11:10:00,83.57,83.59,83.5,83.55,36800.0,63.9168,63.9321,63.8633,63.9015,36800.0
2011-07-01 11:15:00,83.55,83.6,83.53,83.54,46000.0,63.9015,63.9397,63.8862,63.8939,46000.0
2011-07-01 11:20:00,83.54,83.75,83.54,83.73,57300.0,63.8939,64.0545,63.8939,64.0392,57300.0
2011-07-01 11:25:00,83.74,83.77,83.66,83.76,66300.0,64.0468,64.0698,63.9856,64.0621,66300.0
2011-07-01 11:30:00,83.75,83.79,83.65,83.72,52000.0,64.0545,64.0851,63.978,64.0315,52000.0
2011-07-01 11:35:00,83.72,83.77,83.61,83.61,36300.0,64.0315,64.0698,63.9474,63.9474,36300.0
2011-07-01 11:40:00,83.6,83.65,83.53,83.56,52200.0,63.9397,63.978,63.8862,63.9092,52200.0
2011-07-01 11:45:00,83.55,83.56,83.35,83.49,80800.0,63.9015,63.9092,63.7485,63.8556,80800.0
2011-07-01 11:50:00,83.48,83.75,83.46,83.75,55800.0,63.848,64.0545,63.8327,64.0545,55800.0
2011-07-01 11:55:00,83.75,83.87,83.72,83.86,36800.0,64.0545,64.1462,64.0315,64.1386,36800.0
2011-07-01 12:00:00,83.87,83.87,83.71,83.79,45600.0,64.1462,64.1462,64.0239,64.0851,45600.0
2011-07-01 12:05:00,83.78,83.96,83.78,83.94,48100.0,64.0774,64.2151,64.0774,64.1998,48100.0
2011-07-01 12:10:00,83.94,84.19,83.94,84.16,101200.0,64.1998,64.391,64.1998,64.368,101200.0
2011-07-01 12:15:00,84.16,84.18,84.1,84.17,52000.0,64.368,64.3833,64.3222,64.3757,52000.0
2011-07-01 12:20:00,84.17,84.22,84.1,84.22,52200.0,64.3757,64.4139,64.3222,64.4139,52200.0
2011-07-01 12:25:00,84.19,84.25,84.09,84.23,57300.0,64.391,64.4369,64.3145,64.4216,57300.0
2011-07-01 12:30:00,84.23,84.24,84.05,84.05,61500.0,64.4216,64.4292,64.2839,64.2839,61500.0
2011-07-01 12:35:00,84.05,84.14,84.05,84.14,32300.0,64.2839,64.3528,64.2839,64.3528,32300.0
2011-07-01 12:40:00,84.15,84.21,84.05,84.05,27400.0,64.3604,64.4063,64.2839,64.2839,27400.0
2011-07-01 12:45:00,84.04,84.15,83.99,84.14,67500.0,64.2763,64.3604,64.238,64.3528,67500.0
2011-07-01 12:50:00,84.14,84.16,84.06,84.1,25200.0,64.3528,64.368,64.2916,64.3222,25200.0
2011-07-01 12:55:00,84.08,84.22,84.08,84.22,20700.0,64.3069,64.4139,64.3069,64.4139,20700.0
2011-07-01 13:00:00,84.21,84.32,84.18,84.32,59900.0,64.4063,64.4904,64.3833,64.4904,59900.0
2011-07-01 13:05:00,84.32,84.44,84.23,84.44,67900.0,64.4904,64.5822,64.4216,64.5822,67900.0
2011-07-01 13:10:00,84.43,84.45,84.37,84.38,31500.0,64.5746,64.5898,64.5287,64.5363,31500.0
2011-07-01 13:15:00,84.38,84.41,84.33,84.33,41900.0,64.5363,64.5593,64.4981,64.4981,41900.0
2011-07-01 13:20:00,84.34,84.37,84.32,84.36,28800.0,64.5057,64.5287,64.4904,64.521,28800.0
2011-07-01 13:25:00,84.36,84.42,84.34,84.42,31200.0,64.521,64.5669,64.5057,64.5669,31200.0
2011-07-01 13:30:00,84.41,84.42,84.29,84.32,41200.0,64.5593,64.5669,64.4675,64.4904,41200.0
2011-07-01 13:35:00,84.32,84.47,84.29,84.42,49700.0,64.4904,64.6051,64.4675,64.5669,49700.0
2011-07-01 13:40:00,84.42,84.45,84.29,84.32,55500.0,64.5669,64.5898,64.4675,64.4904,55500.0
2011-07-01 13:45:00,84.31,84.38,84.3,84.34,38200.0,64.4828,64.5363,64.4751,64.5057,38200.0
2011-07-01 13:50:00,84.34,84.37,84.28,84.35,23700.0,64.5057,64.5287,64.4598,64.5134,23700.0
2011-07-01 13:55:00,84.37,84.38,84.31,84.37,24200.0,64.5287,64.5363,64.4828,64.5287,24200.0
2011-07-01 14:00:00,84.35,84.36,84.29,84.3,25000.0,64.5134,64.521,64.4675,64.4751,25000.0
2011-07-01 14:05:00,84.3,84.36,84.28,84.28,47800.0,64.4751,64.521,64.4598,64.4598,47800.0
2011-07-01 14:10:00,84.28,84.31,84.17,84.18,47700.0,64.4598,64.4828,64.3757,64.3833,47700.0
2011-07-01 14:15:00,84.17,84.23,84.12,84.13,61200.0,64.3757,64.4216,64.3375,64.3451,61200.0
2011-07-01 14:20:00,84.12,84.2,84.11,84.16,35800.0,64.3375,64.3986,64.3298,64.368,35800.0
2011-07-01 14:25:00,84.18,84.18,84.11,84.18,46000.0,64.3833,64.3833,64.3298,64.3833,46000.0
2011-07-01 14:30:00,84.18,84.23,84.15,84.21,50800.0,64.3833,64.4216,64.3604,64.4063,50800.0
2011-07-01 14:35:00,84.21,84.26,84.2,84.24,54200.0,64.4063,64.4445,64.3986,64.4292,54200.0
2011-07-01 14:40:00,84.24,84.27,84.19,84.21,44200.0,64.4292,64.4522,64.391,64.4063,44200.0
2011-07-01 14:45:00,84.2,84.25,84.2,84.23,28900.0,64.3986,64.4369,64.3986,64.4216,28900.0
2011-07-01 14:50:00,84.24,84.32,84.2,84.29,44600.0,64.4292,64.4904,64.3986,64.4675,44600.0
2011-07-01 14:55:00,84.28,84.47,84.27,84.44,50000.0,64.4598,64.6051,64.4522,64.5822,50000.0
2011-07-01 15:00:00,84.44,84.54,84.41,84.54,80000.0,64.5822,64.6587,64.5593,64.6587,80000.0
2011-07-01 15:05:00,84.52,84.58,84.48,84.51,57900.0,64.6434,64.6893,64.6128,64.6357,57900.0
2011-07-01 15:10:00,84.51,84.62,84.49,84.61,56000.0,64.6357,64.7199,64.6204,64.7122,56000.0
2011-07-01 15:15:00,84.62,84.62,84.49,84.5,39400.0,64.7199,64.7199,64.6204,64.6281,39400.0
2011-07-01 15:20:00,84.5,84.5,84.34,84.38,65400.0,64.6281,64.6281,64.5057,64.5363,65400.0
2011-07-01 15:25:00,84.38,84.41,84.33,84.33,56600.0,64.5363,64.5593,64.4981,64.4981,56600.0
2011-07-01 15:30:00,84.34,84.46,84.32,84.43,63400.0,64.5057,64.5975,64.4904,64.5746,63400.0
2011-07-01 15:35:00,84.43,84.54,84.42,84.54,46300.0,64.5746,64.6587,64.5669,64.6587,46300.0
2011-07-01 15:40:00,84.54,84.65,84.53,84.65,97900.0,64.6587,64.7428,64.651,64.7428,97900.0
2011-07-01 15:45:00,84.64,84.73,84.61,84.62,102100.0,64.7352,64.804,64.7122,64.7199,102100.0
2011-07-01 15:50:00,84.62,84.68,84.51,84.51,103600.0,64.7199,64.7658,64.6357,64.6357,103600.0
2011-07-01 15:55:00,84.51,84.58,84.47,84.54,182000.0,64.6357,64.6893,64.6051,64.6587,182000.0
2011-07-05 09:30:00,84.76,85.2,84.71,85.17,232900.0,64.8269,65.1635,64.7887,65.1405,232900.0
2011-07-05 09:35:00,85.2,85.24,84.97,85.21,158600.0,65.1635,65.1941,64.9876,65.1711,158600.0
2011-07-05 09:40:00,85.2,85.97,85.16,85.88,254200.0,65.1635,65.7524,65.1329,65.6836,254200.0
2011-07-05 09:45:00,85.88,85.95,85.67,85.7,132900.0,65.6836,65.7371,65.5229,65.5459,132900.0
2011-07-05 09:50:00,85.7,85.78,85.59,85.65,130100.0,65.5459,65.6071,65.4618,65.5076,130100.0
2011-07-05 09:55:00,85.63,85.74,85.55,85.56,100900.0,65.4923,65.5765,65.4312,65.4388,100900.0
2011-07-05 10:00:00,85.56,85.57,85.29,85.45,174400.0,65.4388,65.4465,65.2323,65.3547,174400.0
2011-07-05 10:05:00,85.45,85.57,85.37,85.39,90700.0,65.3547,65.4465,65.2935,65.3088,90700.0
2011-07-05 10:10:00,85.39,85.42,85.28,85.33,95600.0,65.3088,65.3317,65.2247,65.2629,95600.0
2011-07-05 10:15:00,85.33,85.35,84.82,84.83,145700.0,65.2629,65.2782,64.8728,64.8805,145700.0
2011-07-05 10:20:00,84.84,84.87,84.57,84.6,80800.0,64.8881,64.9111,64.6816,64.7046,80800.0
2011-07-05 10:25:00,84.6,84.87,84.59,84.85,66800.0,64.7046,64.9111,64.6969,64.8958,66800.0
2011-07-05 10:30:00,84.84,84.86,84.74,84.75,62000.0,64.8881,64.9034,64.8116,64.8193,62000.0
2011-07-05 10:35:00,84.75,84.8,84.59,84.68,53300.0,64.8193,64.8575,64.6969,64.7658,53300.0
2011-07-05 10:40:00,84.69,85.1,84.69,85.1,63100.0,64.7734,65.087,64.7734,65.087,63100.0
2011-07-05 10:45:00,85.1,85.16,84.98,85.02,54500.0,65.087,65.1329,64.9952,65.0258,54500.0
2011-07-05 10:50:00,85.02,85.13,84.98,84.99,49400.0,65.0258,65.1099,64.9952,65.0029,49400.0
2011-07-05 10:55:00,85.0,85.0,84.74,84.74,58700.0,65.0105,65.0105,64.8116,64.8116,58700.0
2011-07-05 11:00:00,84.74,84.74,84.56,84.63,65400.0,64.8116,64.8116,64.674,64.7275,65400.0
2011-07-05 11:05:00,84.61,84.74,84.5,84.67,69600.0,64.7122,64.8116,64.6281,64.7581,69600.0
2011-07-05 11:10:00,84.66,84.77,84.6,84.73,65100.0,64.7505,64.8346,64.7046,64.804,65100.0
2011-07-05 11:15:00,84.73,84.94,84.7,84.94,43800.0,64.804,64.9646,64.7811,64.9646,43800.0
2011-07-05 11:20:00,84.94,84.96,84.9,84.96,34500.0,64.9646,64.9799,64.934,64.9799,34500.0
2011-07-05 11:25:00,84.95,85.0,84.91,85.0,44400.0,64.9723,65.0105,64.9417,65.0105,44400.0
2011-07-05 11:30:00,85.0,85.12,84.97,85.07,57100.0,65.0105,65.1023,64.9876,65.064,57100.0
2011-07-05 11:35:00,85.07,85.18,85.02,85.18,62000.0,65.064,65.1482,65.0258,65.1482,62000.0
2011-07-05 11:40:00,85.17,85.18,85.09,85.17,42100.0,65.1405,65.1482,65.0793,65.1405,42100.0
2011-07-05 11:45:00,85.17,85.29,85.17,85.25,30300.0,65.1405,65.2323,65.1405,65.2017,30300.0
2011-07-05 11:50:00,85.25,85.28,85.16,85.23,50600.0,65.2017,65.2247,65.1329,65.1864,50600.0
2011-07-05 11:55:00,85.23,85.31,85.17,85.29,26700.0,65.1864,65.2476,65.1405,65.2323,26700.0
2011-07-05 12:00:00,85.29,85.31,85.19,85.22,28800.0,65.2323,65.2476,65.1558,65.1788,28800.0
2011-07-05 12:05:00,85.21,85.32,85.21,85.32,26500.0,65.1711,65.2552,65.1711,65.2552,26500.0
2011-07-05 12:10:00,85.31,85.42,85.31,85.41,45500.0,65.2476,65.3317,65.2476,65.3241,45500.0
2011-07-05 12:15:00,85.41,85.41,85.33,85.33,20300.0,65.3241,65.3241,65.2629,65.2629,20300.0
2011-07-05 12:20:00,85.34,85.34,85.19,85.21,27800.0,65.2705,65.2705,65.1558,65.1711,27800.0
2011-07-05 12:25:00,85.2,85.2,85.09,85.11,32500.0,65.1635,65.1635,65.0793,65.0946,32500.0
2011-07-05 12:30:00,85.12,85.14,85.07,85.07,23900.0,65.1023,65.1176,65.064,65.064,23900.0
2011-07-05 12:35:00,85.07,85.08,85.02,85.05,24400.0,65.064,65.0717,65.0258,65.0487,24400.0
2011-07-05 12:40:00,85.06,85.1,85.04,85.06,16100.0,65.0564,65.087,65.0411,65.0564,16100.0
2011-07-05 12:45:00,85.04,85.05,84.99,85.01,41300.0,65.0411,65.0487,65.0029,65.0182,41300.0
2011-07-05 12:50:00,85.01,85.1,85.01,85.09,19700.0,65.0182,65.087,65.0182,65.0793,19700.0
2011-07-05 12:55:00,85.09,85.13,85.08,85.1,25100.0,65.0793,65.1099,65.0717,65.087,25100.0
2011-07-05 13:00:00,85.1,85.11,85.05,85.1,47400.0,65.087,65.0946,65.0487,65.087,47400.0
2011-07-05 13:05:00,85.09,85.15,85.09,85.09,20600.0,65.0793,65.1252,65.0793,65.0793,20600.0
2011-07-05 13:10:00,85.09,85.12,85.07,85.11,22100.0,65.0793,65.1023,65.064,65.0946,22100.0
2011-07-05 13:15:00,85.12,85.22,85.12,85.2,41000.0,65.1023,65.1788,65.1023,65.1635,41000.0
2011-07-05 13:20:00,85.2,85.21,85.16,85.18,17100.0,65.1635,65.1711,65.1329,65.1482,17100.0
2011-07-05 13:25:00,85.17,85.18,85.15,85.17,11900.0,65.1405,65.1482,65.1252,65.1405,11900.0
2011-07-05 13:30:00,85.18,85.18,85.12,85.13,16500.0,65.1482,65.1482,65.1023,65.1099,16500.0
2011-07-05 13:35:00,85.12,85.16,85.11,85.15,18900.0,65.1023,65.1329,65.0946,65.1252,18900.0
2011-07-05 13:40:00,85.14,85.15,85.07,85.08,18200.0,65.1176,65.1252,65.064,65.0717,18200.0
2011-07-05 13:45:00,85.09,85.26,85.09,85.26,23900.0,65.0793,65.2094,65.0793,65.2094,23900.0
2011-07-05 13:50:00,85.24,85.25,85.21,85.21,21800.0,65.1941,65.2017,65.1711,65.1711,21800.0
2011-07-05 13:55:00,85.2,85.23,85.18,85.18,17800.0,65.1635,65.1864,65.1482,65.1482,17800.0
2011-07-05 14:00:00,85.19,85.26,85.12,85.15,182200.0,65.1558,65.2094,65.1023,65.1252,182200.0
2011-07-05 14:05:00,85.14,85.15,85.01,85.08,70700.0,65.1176,65.1252,65.0182,65.0717,70700.0
2011-07-05 14:10:00,85.07,85.17,85.07,85.16,34900.0,65.064,65.1405,65.064,65.1329,34900.0
2011-07-05 14:15:00,85.15,85.15,84.98,85.01,51900.0,65.1252,65.1252,64.9952,65.0182,51900.0
2011-07-05 14:20:00,85.01,85.02,84.8,84.81,83800.0,65.0182,65.0258,64.8575,64.8652,83800.0
2011-07-05 14:25:00,84.81,84.83,84.76,84.78,39000.0,64.8652,64.8805,64.8269,64.8422,39000.0
2011-07-05 14:30:00,84.77,84.82,84.73,84.73,38000.0,64.8346,64.8728,64.804,64.804,38000.0
2011-07-05 14:35:00,84.72,84.94,84.71,84.94,47400.0,64.7964,64.9646,64.7887,64.9646,47400.0
2011-07-05 14:40:00,84.95,84.96,84.89,84.93,26700.0,64.9723,64.9799,64.9264,64.957,26700.0
2011-07-05 14:45:00,84.92,84.95,84.88,84.94,33500.0,64.9493,64.9723,64.9187,64.9646,33500.0
2011-07-05 14:50:00,84.93,84.96,84.91,84.91,24300.0,64.957,64.9799,64.9417,64.9417,24300.0
2011-07-05 14:55:00,84.92,84.98,84.86,84.93,29800.0,64.9493,64.9952,64.9034,64.957,29800.0
2011-07-05 15:00:00,84.93,84.94,84.84,84.91,45500.0,64.957,64.9646,64.8881,64.9417,45500.0
2011-07-05 15:05:00,84.92,85.03,84.91,85.01,32600.0,64.9493,65.0334,64.9417,65.0182,32600.0
2011-07-05 15:10:00,85.0,85.01,84.89,84.92,33600.0,65.0105,65.0182,64.9264,64.9493,33600.0
2011-07-05 15:15:00,84.92,84.98,84.85,84.92,34600.0,64.9493,64.9952,64.8958,64.9493,34600.0
2011-07-05 15:20:00,84.91,85.17,84.91,85.15,66700.0,64.9417,65.1405,64.9417,65.1252,66700.0
2011-07-05 15:25:00,85.14,85.18,85.06,85.14,43200.0,65.1176,65.1482,65.0564,65.1176,43200.0
2011-07-05 15:30:00,85.14,85.18,85.08,85.08,52300.0,65.1176,65.1482,65.0717,65.0717,52300.0
2011-07-05 15:35:00,85.07,85.11,85.02,85.03,53900.0,65.064,65.0946,65.0258,65.0334,53900.0
2011-07-05 15:40:00,85.03,85.05,84.88,84.89,108900.0,65.0334,65.0487,64.9187,64.9264,108900.0
2011-07-05 15:45:00,84.88,84.89,84.74,84.78,69700.0,64.9187,64.9264,64.8116,64.8422,69700.0
2011-07-05 15:50:00,84.78,84.82,84.74,84.78,91700.0,64.8422,64.8728,64.8116,64.8422,91700.0
2011-07-05 15:55:00,84.77,84.86,84.7,84.84,89100.0,64.8346,64.9034,64.7811,64.8881,89100.0
2011-07-06 09:30:00,84.77,85.05,84.77,84.99,135900.0,64.8346,65.0487,64.8346,65.0029,135900.0
2011-07-06 09:35:00,85.06,85.14,84.83,84.85,80900.0,65.0564,65.1176,64.8805,64.8958,80900.0
2011-07-06 09:40:00,84.84,84.88,84.35,84.54,89200.0,64.8881,64.9187,64.5134,64.6587,89200.0
2011-07-06 09:45:00,84.53,84.79,84.33,84.54,110000.0,64.651,64.8499,64.4981,64.6587,110000.0
2011-07-06 09:50:00,84.54,84.59,84.35,84.35,72000.0,64.6587,64.6969,64.5134,64.5134,72000.0
2011-07-06 09:55:00,84.35,84.35,84.09,84.2,87400.0,64.5134,64.5134,64.3145,64.3986,87400.0
2011-07-06 10:00:00,84.2,84.3,83.97,84.19,124600.0,64.3986,64.4751,64.2227,64.391,124600.0
2011-07-06 10:05:00,84.19,84.22,84.03,84.21,52800.0,64.391,64.4139,64.2686,64.4063,52800.0
2011-07-06 10:10:00,84.22,84.28,84.0,84.0,65100.0,64.4139,64.4598,64.2457,64.2457,65100.0
2011-07-06 10:15:00,84.0,84.07,83.88,83.94,63900.0,64.2457,64.2992,64.1539,64.1998,63900.0
2011-07-06 10:20:00,83.94,84.06,83.84,84.06,48300.0,64.1998,64.2916,64.1233,64.2916,48300.0
2011-07-06 10:25:00,84.06,84.2,83.95,84.13,61000.0,64.2916,64.3986,64.2074,64.3451,61000.0
2011-07-06 10:30:00,84.13,84.19,83.96,83.98,81800.0,64.3451,64.391,64.2151,64.2304,81800.0
2011-07-06 10:35:00,83.97,83.97,83.8,83.92,84200.0,64.2227,64.2227,64.0927,64.1845,84200.0
2011-07-06 10:40:00,83.92,83.99,83.86,83.94,43500.0,64.1845,64.238,64.1386,64.1998,43500.0
2011-07-06 10:45:00,83.94,83.95,83.75,83.93,80300.0,64.1998,64.2074,64.0545,64.1921,80300.0
2011-07-06 10:50:00,83.94,84.22,83.91,84.12,48300.0,64.1998,64.4139,64.1768,64.3375,48300.0
2011-07-06 10:55:00,84.13,84.15,83.99,84.1,77500.0,64.3451,64.3604,64.238,64.3222,77500.0
2011-07-06 11:00:00,84.11,84.19,84.02,84.05,41300.0,64.3298,64.391,64.261,64.2839,41300.0
2011-07-06 11:05:00,84.06,84.13,84.0,84.0,45700.0,64.2916,64.3451,64.2457,64.2457,45700.0
2011-07-06 11:10:00,84.01,84.23,84.0,84.19,53900.0,64.2533,64.4216,64.2457,64.391,53900.0
2011-07-06 11:15:00,84.17,84.32,84.16,84.29,45400.0,64.3757,64.4904,64.368,64.4675,45400.0
2011-07-06 11:20:00,84.29,84.4,84.28,84.28,52900.0,64.4675,64.5516,64.4598,64.4598,52900.0
2011-07-06 11:25:00,84.28,84.41,84.25,84.39,22300.0,64.4598,64.5593,64.4369,64.544,22300.0
2011-07-06 11:30:00,84.39,84.44,84.35,84.37,30300.0,64.544,64.5822,64.5134,64.5287,30300.0
2011-07-06 11:35:00,84.39,84.58,84.38,84.5,44800.0,64.544,64.6893,64.5363,64.6281,44800.0
2011-07-06 11:40:00,84.51,84.67,84.51,84.63,46900.0,64.6357,64.7581,64.6357,64.7275,46900.0
2011-07-06 11:45:00,84.63,84.69,84.6,84.62,27000.0,64.7275,64.7734,64.7046,64.7199,27000.0
2011-07-06 11:50:00,84.62,84.65,84.48,84.52,30100.0,64.7199,64.7428,64.6128,64.6434,30100.0
2011-07-06 11:55:00,84.53,84.59,84.48,84.48,31800.0,64.651,64.6969,64.6128,64.6128,31800.0
2011-07-06 12:00:00,84.47,84.51,84.36,84.37,45000.0,64.6051,64.6357,64.521,64.5287,45000.0
2011-07-06 12:05:00,84.38,84.38,84.24,84.32,35800.0,64.5363,64.5363,64.4292,64.4904,35800.0
2011-07-06 12:10:00,84.32,84.44,84.31,84.43,25300.0,64.4904,64.5822,64.4828,64.5746,25300.0
2011-07-06 12:15:00,84.44,84.55,84.42,84.55,11400.0,64.5822,64.6663,64.5669,64.6663,11400.0
2011-07-06 12:20:00,84.56,84.67,84.56,84.58,35100.0,64.674,64.7581,64.674,64.6893,35100.0
2011-07-06 12:25:00,84.57,84.64,84.52,84.53,20100.0,64.6816,64.7352,64.6434,64.651,20100.0
2011-07-06 12:30:00,84.54,84.58,84.48,84.48,34200.0,64.6587,64.6893,64.6128,64.6128,34200.0
2011-07-06 12:35:00,84.49,84.7,84.45,84.69,40900.0,64.6204,64.7811,64.5898,64.7734,40900.0
2011-07-06 12:40:00,84.69,84.71,84.64,84.7,38400.0,64.7734,64.7887,64.7352,64.7811,38400.0
2011-07-06 12:45:00,84.7,84.79,84.7,84.78,38400.0,64.7811,64.8499,64.7811,64.8422,38400.0
2011-07-06 12:50:00,84.78,84.79,84.75,84.79,21500.0,64.8422,64.8499,64.8193,64.8499,21500.0
2011-07-06 12:55:00,84.79,84.95,84.78,84.93,56300.0,64.8499,64.9723,64.8422,64.957,56300.0
2011-07-06 13:00:00,84.94,84.98,84.9,84.94,56200.0,64.9646,64.9952,64.934,64.9646,56200.0
2011-07-06 13:05:00,84.95,84.95,84.75,84.75,36500.0,64.9723,64.9723,64.8193,64.8193,36500.0
2011-07-06 13:10:00,84.75,84.78,84.64,84.66,39200.0,64.8193,64.8422,64.7352,64.7505,39200.0
2011-07-06 13:15:00,84.66,84.73,84.59,84.73,35100.0,64.7505,64.804,64.6969,64.804,35100.0
2011-07-06 13:20:00,84.73,84.79,84.63,84.68,34200.0,64.804,64.8499,64.7275,64.7658,34200.0
2011-07-06 13:25:00,84.69,84.69,84.53,84.54,54000.0,64.7734,64.7734,64.651,64.6587,54000.0
2011-07-06 13:30:00,84.55,84.55,84.48,84.5,62100.0,64.6663,64.6663,64.6128,64.6281,62100.0
2011-07-06 13:35:00,84.5,84.52,84.45,84.52,50800.0,64.6281,64.6434,64.5898,64.6434,50800.0
2011-07-06 13:40:00,84.52,84.67,84.51,84.66,33000.0,64.6434,64.7581,64.6357,64.7505,33000.0
2011-07-06 13:45:00,84.67,84.71,84.64,84.66,27200.0,64.7581,64.7887,64.7352,64.7505,27200.0
2011-07-06 13:50:00,84.67,84.67,84.55,84.56,16900.0,64.7581,64.7581,64.6663,64.674,16900.0
2011-07-06 13:55:00,84.56,84.69,84.53,84.65,46800.0,64.674,64.7734,64.651,64.7428,46800.0
2011-07-06 14:00:00,84.65,84.68,84.6,84.6,28800.0,64.7428,64.7658,64.7046,64.7046,28800.0
2011-07-06 14:05:00,84.61,84.64,84.47,84.48,42700.0,64.7122,64.7352,64.6051,64.6128,42700.0
2011-07-06 14:10:00,84.5,84.58,84.48,84.53,31800.0,64.6281,64.6893,64.6128,64.651,31800.0
2011-07-06 14:15:00,84.52,84.56,84.45,84.46,51300.0,64.6434,64.674,64.5898,64.5975,51300.0
2011-07-06 14:20:00,84.47,84.54,84.39,84.46,46500.0,64.6051,64.6587,64.544,64.5975,46500.0
2011-07-06 14:25:00,84.46,84.59,84.46,84.59,25800.0,64.5975,64.6969,64.5975,64.6969,25800.0
2011-07-06 14:30:00,84.6,84.61,84.52,84.54,30100.0,64.7046,64.7122,64.6434,64.6587,30100.0
2011-07-06 14:35:00,84.54,84.65,84.53,84.65,28400.0,64.6587,64.7428,64.651,64.7428,28400.0
2011-07-06 14:40:00,84.65,84.72,84.63,84.68,22900.0,64.7428,64.7964,64.7275,64.7658,22900.0
2011-07-06 14:45:00,84.68,84.8,84.64,84.64,37500.0,64.7658,64.8575,64.7352,64.7352,37500.0
2011-07-06 14:50:00,84.64,84.74,84.63,84.69,26500.0,64.7352,64.8116,64.7275,64.7734,26500.0
2011-07-06 14:55:00,84.7,84.73,84.6,84.6,35600.0,64.7811,64.804,64.7046,64.7046,35600.0
2011-07-06 15:00:00,84.61,84.62,84.48,84.5,44800.0,64.7122,64.7199,64.6128,64.6281,44800.0
2011-07-06 15:05:00,84.5,84.62,84.41,84.59,56200.0,64.6281,64.7199,64.5593,64.6969,56200.0
2011-07-06 15:10:00,84.58,84.62,84.43,84.45,34500.0,64.6893,64.7199,64.5746,64.5898,34500.0
2011-07-06 15:15:00,84.44,84.55,84.41,84.55,35300.0,64.5822,64.6663,64.5593,64.6663,35300.0
2011-07-06 15:20:00,84.55,84.65,84.54,84.62,34300.0,64.6663,64.7428,64.6587,64.7199,34300.0
2011-07-06 15:25:00,84.62,84.67,84.58,84.64,30100.0,64.7199,64.7581,64.6893,64.7352,30100.0
2011-07-06 15:30:00,84.64,84.65,84.54,84.55,40500.0,64.7352,64.7428,64.6587,64.6663,40500.0
2011-07-06 15:35:00,84.55,84.57,84.5,84.55,33000.0,64.6663,64.6816,64.6281,64.6663,33000.0
2011-07-06 15:40:00,84.54,84.63,84.54,84.57,41100.0,64.6587,64.7275,64.6587,64.6816,41100.0
2011-07-06 15:45:00,84.58,84.65,84.52,84.56,70700.0,64.6893,64.7428,64.6434,64.674,70700.0
2011-07-06 15:50:00,84.57,84.69,84.56,84.59,129100.0,64.6816,64.7734,64.674,64.6969,129100.0
2011-07-06 15:55:00,84.6,84.65,84.52,84.59,134800.0,64.7046,64.7428,64.6434,64.6969,134800.0
2011-07-07 09:30:00,85.45,85.95,85.31,85.95,219000.0,65.3547,65.7371,65.2476,65.7371,219000.0
2011-07-07 09:35:00,85.95,86.07,85.79,85.94,127200.0,65.7371,65.8289,65.6147,65.7294,127200.0
2011-07-07 09:40:00,85.94,85.99,85.7,85.71,58200.0,65.7294,65.7677,65.5459,65.5535,58200.0
2011-07-07 09:45:00,85.72,85.72,85.4,85.52,75200.0,65.5612,65.5612,65.3164,65.4082,75200.0
2011-07-07 09:50:00,85.51,85.95,85.48,85.71,69800.0,65.4006,65.7371,65.3776,65.5535,69800.0
2011-07-07 09:55:00,85.71,85.8,85.57,85.61,120100.0,65.5535,65.6224,65.4465,65.4771,120100.0
2011-07-07 10:00:00,85.6,85.8,85.6,85.75,72600.0,65.4694,65.6224,65.4694,65.5841,72600.0
2011-07-07 10:05:00,85.77,85.85,85.7,85.84,63100.0,65.5994,65.6606,65.5459,65.653,63100.0
2011-07-07 10:10:00,85.85,85.99,85.82,85.88,112000.0,65.6606,65.7677,65.6377,65.6836,112000.0
2011-07-07 10:15:00,85.88,85.99,85.8,85.96,162900.0,65.6836,65.7677,65.6224,65.7447,162900.0
2011-07-07 10:20:00,85.97,86.32,85.97,86.27,157800.0,65.7524,66.0201,65.7524,65.9818,157800.0
2011-07-07 10:25:00,86.26,86.53,86.26,86.36,144500.0,65.9742,66.1807,65.9742,66.0507,144500.0
2011-07-07 10:30:00,86.36,86.52,86.23,86.29,153000.0,66.0507,66.173,65.9512,65.9971,153000.0
2011-07-07 10:35:00,86.3,86.31,86.15,86.18,60500.0,66.0048,66.0124,65.8901,65.913,60500.0
2011-07-07 10:40:00,86.18,86.19,86.08,86.12,79900.0,65.913,65.9207,65.8365,65.8671,79900.0
2011-07-07 10:45:00,86.12,86.26,86.06,86.26,98400.0,65.8671,65.9742,65.8212,65.9742,98400.0
2011-07-07 10:50:00,86.26,86.35,86.22,86.33,70200.0,65.9742,66.043,65.9436,66.0277,70200.0
2011-07-07 10:55:00,86.34,86.4,86.28,86.39,57200.0,66.0354,66.0813,65.9895,66.0736,57200.0
2011-07-07 11:00:00,86.37,86.42,86.31,86.36,94700.0,66.0583,66.0966,66.0124,66.0507,94700.0
2011-07-07 11:05:00,86.37,86.42,86.27,86.4,78600.0,66.0583,66.0966,65.9818,66.0813,78600.0
2011-07-07 11:10:00,86.4,86.52,86.39,86.43,109400.0,66.0813,66.173,66.0736,66.1042,109400.0
2011-07-07 11:15:00,86.42,86.47,86.36,86.39,38900.0,66.0966,66.1348,66.0507,66.0736,38900.0
2011-07-07 11:20:00,86.4,86.45,86.36,86.44,35500.0,66.0813,66.1195,66.0507,66.1119,35500.0
2011-07-07 11:25:00,86.43,86.48,86.4,86.43,42100.0,66.1042,66.1425,66.0813,66.1042,42100.0
2011-07-07 11:30:00,86.43,86.46,86.39,86.4,72100.0,66.1042,66.1272,66.0736,66.0813,72100.0
2011-07-07 11:35:00,86.4,86.49,86.36,86.49,53600.0,66.0813,66.1501,66.0507,66.1501,53600.0
2011-07-07 11:40:00,86.5,86.59,86.45,86.56,73400.0,66.1577,66.2266,66.1195,66.2036,73400.0
2011-07-07 11:45:00,86.56,86.59,86.43,86.44,105600.0,66.2036,66.2266,66.1042,66.1119,105600.0
2011-07-07 11:50:00,86.44,86.5,86.39,86.42,47900.0,66.1119,66.1577,66.0736,66.0966,47900.0
2011-07-07 11:55:00,86.44,86.44,86.39,86.39,29100.0,66.1119,66.1119,66.0736,66.0736,29100.0
2011-07-07 12:00:00,86.38,86.49,86.38,86.46,66900.0,66.066,66.1501,66.066,66.1272,66900.0
2011-07-07 12:05:00,86.46,86.54,86.45,86.54,40000.0,66.1272,66.1883,66.1195,66.1883,40000.0
2011-07-07 12:10:00,86.53,86.57,86.52,86.55,35000.0,66.1807,66.2113,66.173,66.196,35000.0
2011-07-07 12:15:00,86.55,86.6,86.51,86.6,47100.0,66.196,66.2342,66.1654,66.2342,47100.0
2011-07-07 12:20:00,86.6,86.64,86.57,86.59,58900.0,66.2342,66.2648,66.2113,66.2266,58900.0
2011-07-07 12:25:00,86.59,86.67,86.58,86.65,74900.0,66.2266,66.2878,66.2189,66.2725,74900.0
2011-07-07 12:30:00,86.66,86.7,86.65,86.7,42600.0,66.2801,66.3107,66.2725,66.3107,42600.0
2011-07-07 12:35:00,86.7,86.76,86.69,86.75,69200.0,66.3107,66.3566,66.3031,66.349,69200.0
2011-07-07 12:40:00,86.75,86.78,86.73,86.75,46800.0,66.349,66.3719,66.3337,66.349,46800.0
2011-07-07 12:45:00,86.74,86.78,86.71,86.72,44900.0,66.3413,66.3719,66.3184,66.326,44900.0
2011-07-07 12:50:00,86.72,86.76,86.65,86.67,33800.0,66.326,66.3566,66.2725,66.2878,33800.0
2011-07-07 12:55:00,86.66,86.72,86.65,86.66,47200.0,66.2801,66.326,66.2725,66.2801,47200.0
2011-07-07 13:00:00,86.67,86.77,86.65,86.77,52300.0,66.2878,66.3643,66.2725,66.3643,52300.0
2011-07-07 13:05:00,86.76,86.9,86.76,86.9,75700.0,66.3566,66.4637,66.3566,66.4637,75700.0
2011-07-07 13:10:00,86.88,86.89,86.74,86.77,43400.0,66.4484,66.456,66.3413,66.3643,43400.0
2011-07-07 13:15:00,86.77,86.84,86.75,86.83,35000.0,66.3643,66.4178,66.349,66.4101,35000.0
2011-07-07 13:20:00,86.84,86.91,86.82,86.9,58400.0,66.4178,66.4713,66.4025,66.4637,58400.0
2011-07-07 13:25:00,86.91,86.92,86.84,86.87,37700.0,66.4713,66.479,66.4178,66.4407,37700.0
2011-07-07 13:30:00,86.87,86.89,86.82,86.87,80300.0,66.4407,66.456,66.4025,66.4407,80300.0
2011-07-07 13:35:00,86.87,86.95,86.87,86.92,75000.0,66.4407,66.5019,66.4407,66.479,75000.0
2011-07-07 13:40:00,86.92,86.97,86.9,86.97,55700.0,66.479,66.5172,66.4637,66.5172,55700.0
2011-07-07 13:45:00,86.97,87.03,86.94,86.97,87200.0,66.5172,66.5631,66.4943,66.5172,87200.0
2011-07-07 13:50:00,86.99,87.1,86.98,87.03,91300.0,66.5325,66.6166,66.5249,66.5631,91300.0
2011-07-07 13:55:00,87.03,87.1,86.96,87.09,115300.0,66.5631,66.6166,66.5096,66.609,115300.0
2011-07-07 14:00:00,87.09,87.12,86.95,86.97,69000.0,66.609,66.6319,66.5019,66.5172,69000.0
2011-07-07 14:05:00,86.97,86.98,86.84,86.87,61500.0,66.5172,66.5249,66.4178,66.4407,61500.0
2011-07-07 14:10:00,86.87,86.89,86.84,86.87,77300.0,66.4407,66.456,66.4178,66.4407,77300.0
2011-07-07 14:15:00,86.88,86.88,86.82,86.87,89500.0,66.4484,66.4484,66.4025,66.4407,89500.0
2011-07-07 14:20:00,86.87,87.01,86.85,87.0,71000.0,66.4407,66.5478,66.4254,66.5402,71000.0
2011-07-07 14:25:00,86.98,87.07,86.98,87.01,67000.0,66.5249,66.5937,66.5249,66.5478,67000.0
2011-07-07 14:30:00,87.02,87.08,87.01,87.07,46600.0,66.5555,66.6013,66.5478,66.5937,46600.0
2011-07-07 14:35:00,87.07,87.07,87.0,87.03,40300.0,66.5937,66.5937,66.5402,66.5631,40300.0
2011-07-07 14:40:00,87.03,87.09,87.03,87.09,43800.0,66.5631,66.609,66.5631,66.609,43800.0
2011-07-07 14:45:00,87.08,87.12,87.03,87.05,80400.0,66.6013,66.6319,66.5631,66.5784,80400.0
2011-07-07 14:50:00,87.04,87.06,86.95,86.97,62600.0,66.5708,66.5861,66.5019,66.5172,62600.0
2011-07-07 14:55:00,86.97,86.99,86.88,86.93,48100.0,66.5172,66.5325,66.4484,66.4866,48100.0
2011-07-07 15:00:00,86.95,86.95,86.85,86.92,75900.0,66.5019,66.5019,66.4254,66.479,75900.0
2011-07-07 15:05:00,86.91,86.92,86.88,86.89,48500.0,66.4713,66.479,66.4484,66.456,48500.0
2011-07-07 15:10:00,86.89,86.89,86.85,86.86,44100.0,66.456,66.456,66.4254,66.4331,44100.0
2011-07-07 15:15:00,86.86,86.88,86.83,86.85,57600.0,66.4331,66.4484,66.4101,66.4254,57600.0
2011-07-07 15:20:00,86.85,86.85,86.75,86.76,54700.0,66.4254,66.4254,66.349,66.3566,54700.0
2011-07-07 15:25:00,86.75,86.79,86.64,86.64,64300.0,66.349,66.3795,66.2648,66.2648,64300.0
2011-07-07 15:30:00,86.64,86.69,86.54,86.61,118700.0,66.2648,66.3031,66.1883,66.2419,118700.0
2011-07-07 15:35:00,86.6,86.65,86.55,86.58,85000.0,66.2342,66.2725,66.196,66.2189,85000.0
2011-07-07 15:40:00,86.57,86.58,86.5,86.51,110600.0,66.2113,66.2189,66.1577,66.1654,110600.0
2011-07-07 15:45:00,86.51,86.52,86.35,86.35,157400.0,66.1654,66.173,66.043,66.043,157400.0
2011-07-07 15:50:00,86.37,86.44,86.36,86.43,136200.0,66.0583,66.1119,66.0507,66.1042,136200.0
2011-07-07 15:55:00,86.43,86.44,86.32,86.4,164200.0,66.1042,66.1119,66.0201,66.0813,164200.0
2011-07-08 09:30:00,84.63,84.95,84.3,84.94,229800.0,64.7275,64.9723,64.4751,64.9646,229800.0
2011-07-08 09:35:00,84.95,85.02,84.8,84.98,130500.0,64.9723,65.0258,64.8575,64.9952,130500.0
2011-07-08 09:40:00,84.98,85.31,84.86,85.13,135600.0,64.9952,65.2476,64.9034,65.1099,135600.0
2011-07-08 09:45:00,85.13,85.18,84.95,84.96,130800.0,65.1099,65.1482,64.9723,64.9799,130800.0
2011-07-08 09:50:00,84.96,85.69,84.95,85.67,114100.0,64.9799,65.5382,64.9723,65.5229,114100.0
2011-07-08 09:55:00,85.69,85.73,85.49,85.62,90100.0,65.5382,65.5688,65.3853,65.4847,90100.0
2011-07-08 10:00:00,85.63,85.64,85.29,85.33,94600.0,65.4923,65.5,65.2323,65.2629,94600.0
2011-07-08 10:05:00,85.33,85.45,85.26,85.32,70800.0,65.2629,65.3547,65.2094,65.2552,70800.0
2011-07-08 10:10:00,85.31,85.31,85.07,85.09,78700.0,65.2476,65.2476,65.064,65.0793,78700.0
2011-07-08 10:15:00,85.11,85.13,84.8,84.86,92100.0,65.0946,65.1099,64.8575,64.9034,92100.0
2011-07-08 10:20:00,84.86,84.87,84.64,84.64,101200.0,64.9034,64.9111,64.7352,64.7352,101200.0
2011-07-08 10:25:00,84.64,84.97,84.5,84.97,125400.0,64.7352,64.9876,64.6281,64.9876,125400.0
2011-07-08 10:30:00,84.96,84.97,84.83,84.96,76500.0,64.9799,64.9876,64.8805,64.9799,76500.0
2011-07-08 10:35:00,84.95,85.25,84.9,85.2,61300.0,64.9723,65.2017,64.934,65.1635,61300.0
2011-07-08 10:40:00,85.22,85.3,85.08,85.08,81100.0,65.1788,65.24,65.0717,65.0717,81100.0
2011-07-08 10:45:00,85.08,85.27,85.07,85.19,54600.0,65.0717,65.217,65.064,65.1558,54600.0
2011-07-08 10:50:00,85.19,85.28,85.13,85.26,41400.0,65.1558,65.2247,65.1099,65.2094,41400.0
2011-07-08 10:55:00,85.27,85.41,85.23,85.39,43100.0,65.217,65.3241,65.1864,65.3088,43100.0
2011-07-08 11:00:00,85.39,85.39,85.03,85.03,79800.0,65.3088,65.3088,65.0334,65.0334,79800.0
2011-07-08 11:05:00,85.05,85.08,84.92,84.98,77500.0,65.0487,65.0717,64.9493,64.9952,77500.0
2011-07-08 11:10:00,84.97,85.04,84.86,84.95,63400.0,64.9876,65.0411,64.9034,64.9723,63400.0
2011-07-08 11:15:00,84.95,84.96,84.77,84.92,130100.0,64.9723,64.9799,64.8346,64.9493,130100.0
2011-07-08 11:20:00,84.93,84.95,84.83,84.87,149800.0,64.957,64.9723,64.8805,64.9111,149800.0
2011-07-08 11:25:00,84.87,84.88,84.78,84.78,40500.0,64.9111,64.9187,64.8422,64.8422,40500.0
2011-07-08 11:30:00,84.78,84.81,84.66,84.75,66500.0,64.8422,64.8652,64.7505,64.8193,66500.0
2011-07-08 11:35:00,84.76,84.93,84.76,84.89,86000.0,64.8269,64.957,64.8269,64.9264,86000.0
2011-07-08 11:40:00,84.89,85.02,84.84,85.01,38800.0,64.9264,65.0258,64.8881,65.0182,38800.0
2011-07-08 11:45:00,85.03,85.15,85.0,85.15,31100.0,65.0334,65.1252,65.0105,65.1252,31100.0
2011-07-08 11:50:00,85.15,85.19,85.07,85.12,37200.0,65.1252,65.1558,65.064,65.1023,37200.0
2011-07-08 11:55:00,85.12,85.32,85.1,85.31,61000.0,65.1023,65.2552,65.087,65.2476,61000.0
2011-07-08 12:00:00,85.31,85.37,85.27,85.34,75700.0,65.2476,65.2935,65.217,65.2705,75700.0
2011-07-08 12:05:00,85.35,85.43,85.3,85.43,41300.0,65.2782,65.3394,65.24,65.3394,41300.0
2011-07-08 12:10:00,85.44,85.45,85.34,85.34,33600.0,65.347,65.3547,65.2705,65.2705,33600.0
2011-07-08 12:15:00,85.34,85.34,85.14,85.17,81900.0,65.2705,65.2705,65.1176,65.1405,81900.0
2011-07-08 12:20:00,85.17,85.27,85.15,85.25,21500.0,65.1405,65.217,65.1252,65.2017,21500.0
2011-07-08 12:25:00,85.25,85.31,85.25,85.3,18300.0,65.2017,65.2476,65.2017,65.24,18300.0
2011-07-08 12:30:00,85.3,85.47,85.3,85.47,38900.0,65.24,65.37,65.24,65.37,38900.0
2011-07-08 12:35:00,85.48,85.6,85.4,85.6,42400.0,65.3776,65.4694,65.3164,65.4694,42400.0
2011-07-08 12:40:00,85.6,85.9,85.6,85.73,91900.0,65.4694,65.6989,65.4694,65.5688,91900.0
2011-07-08 12:45:00,85.72,85.97,85.7,85.95,80000.0,65.5612,65.7524,65.5459,65.7371,80000.0
2011-07-08 12:50:00,85.95,85.95,85.76,85.76,38200.0,65.7371,65.7371,65.5918,65.5918,38200.0
2011-07-08 12:55:00,85.75,85.82,85.73,85.8,22300.0,65.5841,65.6377,65.5688,65.6224,22300.0
2011-07-08 13:00:00,85.79,85.8,85.62,85.69,39300.0,65.6147,65.6224,65.4847,65.5382,39300.0
2011-07-08 13:05:00,85.69,85.77,85.68,85.76,33500.0,65.5382,65.5994,65.5306,65.5918,33500.0
2011-07-08 13:10:00,85.76,85.77,85.63,85.66,51600.0,65.5918,65.5994,65.4923,65.5153,51600.0
2011-07-08 13:15:00,85.66,85.71,85.6,85.69,29200.0,65.5153,65.5535,65.4694,65.5382,29200.0
2011-07-08 13:20:00,85.69,85.72,85.63,85.7,24500.0,65.5382,65.5612,65.4923,65.5459,24500.0
2011-07-08 13:25:00,85.69,85.91,85.68,85.89,52100.0,65.5382,65.7065,65.5306,65.6912,52100.0
2011-07-08 13:30:00,85.91,86.07,85.87,86.05,58300.0,65.7065,65.8289,65.6759,65.8136,58300.0
2011-07-08 13:35:00,86.05,86.15,86.02,86.11,58700.0,65.8136,65.8901,65.7906,65.8595,58700.0
2011-07-08 13:40:00,86.12,86.17,86.05,86.05,44400.0,65.8671,65.9054,65.8136,65.8136,44400.0
2011-07-08 13:45:00,86.06,86.08,85.82,85.82,49400.0,65.8212,65.8365,65.6377,65.6377,49400.0
2011-07-08 13:50:00,85.82,85.9,85.8,85.89,36700.0,65.6377,65.6989,65.6224,65.6912,36700.0
2011-07-08 13:55:00,85.9,85.92,85.8,85.81,27000.0,65.6989,65.7141,65.6224,65.63,27000.0
2011-07-08 14:00:00,85.8,85.83,85.72,85.73,34300.0,65.6224,65.6453,65.5612,65.5688,34300.0
2011-07-08 14:05:00,85.73,85.89,85.73,85.88,31900.0,65.5688,65.6912,65.5688,65.6836,31900.0
2011-07-08 14:10:00,85.88,85.93,85.8,85.82,56800.0,65.6836,65.7218,65.6224,65.6377,56800.0
2011-07-08 14:15:00,85.84,85.84,85.68,85.8,40800.0,65.653,65.653,65.5306,65.6224,40800.0
2011-07-08 14:20:00,85.8,85.82,85.73,85.81,26700.0,65.6224,65.6377,65.5688,65.63,26700.0
2011-07-08 14:25:00,85.8,85.83,85.76,85.83,19800.0,65.6224,65.6453,65.5918,65.6453,19800.0
2011-07-08 14:30:00,85.84,85.98,85.79,85.81,64900.0,65.653,65.76,65.6147,65.63,64900.0
2011-07-08 14:35:00,85.82,85.83,85.67,85.75,58700.0,65.6377,65.6453,65.5229,65.5841,58700.0
2011-07-08 14:40:00,85.76,85.83,85.74,85.76,38500.0,65.5918,65.6453,65.5765,65.5918,38500.0
2011-07-08 14:45:00,85.75,85.88,85.75,85.88,36300.0,65.5841,65.6836,65.5841,65.6836,36300.0
2011-07-08 14:50:00,85.88,85.99,85.88,85.98,46900.0,65.6836,65.7677,65.6836,65.76,46900.0
2011-07-08 14:55:00,85.97,86.05,85.94,86.02,41500.0,65.7524,65.8136,65.7294,65.7906,41500.0
2011-07-08 15:00:00,86.04,86.12,85.98,86.11,73000.0,65.8059,65.8671,65.76,65.8595,73000.0
2011-07-08 15:05:00,86.11,86.13,86.06,86.09,35700.0,65.8595,65.8748,65.8212,65.8442,35700.0
2011-07-08 15:10:00,86.1,86.12,86.03,86.09,26200.0,65.8518,65.8671,65.7983,65.8442,26200.0
2011-07-08 15:15:00,86.1,86.11,85.99,85.99,26700.0,65.8518,65.8595,65.7677,65.7677,26700.0
2011-07-08 15:20:00,85.99,86.02,85.95,86.0,41600.0,65.7677,65.7906,65.7371,65.7753,41600.0
2011-07-08 15:25:00,86.0,86.08,85.99,86.02,49100.0,65.7753,65.8365,65.7677,65.7906,49100.0
2011-07-08 15:30:00,86.02,86.19,86.0,86.19,83000.0,65.7906,65.9207,65.7753,65.9207,83000.0
2011-07-08 15:35:00,86.19,86.31,86.16,86.21,82500.0,65.9207,66.0124,65.8977,65.9359,82500.0
2011-07-08 15:40:00,86.21,86.23,86.13,86.13,82400.0,65.9359,65.9512,65.8748,65.8748,82400.0
2011-07-08 15:45:00,86.13,86.2,86.09,86.15,87100.0,65.8748,65.9283,65.8442,65.8901,87100.0
2011-07-08 15:50:00,86.17,86.19,86.09,86.13,83800.0,65.9054,65.9207,65.8442,65.8748,83800.0
2011-07-08 15:55:00,86.12,86.14,86.07,86.11,200200.0,65.8671,65.8824,65.8289,65.8595,200200.0
2011-07-11 09:30:00,84.97,85.2,84.76,84.91,123800.0,64.9876,65.1635,64.8269,64.9417,123800.0
2011-07-11 09:35:00,84.89,84.99,84.84,84.9,77500.0,64.9264,65.0029,64.8881,64.934,77500.0
2011-07-11 09:40:00,84.9,84.9,84.63,84.77,75000.0,64.934,64.934,64.7275,64.8346,75000.0
2011-07-11 09:45:00,84.72,84.81,84.6,84.74,68800.0,64.7964,64.8652,64.7046,64.8116,68800.0
2011-07-11 09:50:00,84.73,84.99,84.65,84.89,105300.0,64.804,65.0029,64.7428,64.9264,105300.0
2011-07-11 09:55:00,84.89,84.89,84.7,84.71,79200.0,64.9264,64.9264,64.7811,64.7887,79200.0
2011-07-11 10:00:00,84.7,84.75,84.38,84.4,115800.0,64.7811,64.8193,64.5363,64.5516,115800.0
2011-07-11 10:05:00,84.39,84.4,84.1,84.13,153400.0,64.544,64.5516,64.3222,64.3451,153400.0
2011-07-11 10:10:00,84.11,84.22,84.0,84.21,118900.0,64.3298,64.4139,64.2457,64.4063,118900.0
2011-07-11 10:15:00,84.19,84.21,83.86,83.9,105200.0,64.391,64.4063,64.1386,64.1692,105200.0
2011-07-11 10:20:00,83.88,84.14,83.78,84.11,118600.0,64.1539,64.3528,64.0774,64.3298,118600.0
2011-07-11 10:25:00,84.11,84.15,84.02,84.06,67000.0,64.3298,64.3604,64.261,64.2916,67000.0
2011-07-11 10:30:00,84.04,84.04,83.79,83.82,114500.0,64.2763,64.2763,64.0851,64.108,114500.0
2011-07-11 10:35:00,83.82,83.82,83.52,83.53,113000.0,64.108,64.108,63.8786,63.8862,113000.0
2011-07-11 10:40:00,83.52,83.61,83.44,83.58,83900.0,63.8786,63.9474,63.8174,63.9244,83900.0
2011-07-11 10:45:00,83.58,83.63,83.4,83.42,82800.0,63.9244,63.9627,63.7868,63.8021,82800.0
2011-07-11 10:50:00,83.43,83.46,83.27,83.28,85600.0,63.8097,63.8327,63.6873,63.695,85600.0
2011-07-11 10:55:00,83.28,83.32,83.06,83.1,148000.0,63.695,63.7256,63.5267,63.5573,148000.0
2011-07-11 11:00:00,83.09,83.14,83.02,83.1,122600.0,63.5497,63.5879,63.4961,63.5573,122600.0
2011-07-11 11:05:00,83.11,83.41,83.1,83.4,40800.0,63.565,63.7944,63.5573,63.7868,40800.0
2011-07-11 11:10:00,83.4,83.63,83.4,83.61,61200.0,63.7868,63.9627,63.7868,63.9474,61200.0
2011-07-11 11:15:00,83.62,83.71,83.58,83.6,54700.0,63.955,64.0239,63.9244,63.9397,54700.0
2011-07-11 11:20:00,83.6,83.81,83.58,83.64,73600.0,63.9397,64.1004,63.9244,63.9703,73600.0
2011-07-11 11:25:00,83.64,83.68,83.52,83.62,70700.0,63.9703,64.0009,63.8786,63.955,70700.0
2011-07-11 11:30:00,83.63,83.83,83.6,83.82,36000.0,63.9627,64.1157,63.9397,64.108,36000.0
2011-07-11 11:35:00,83.83,83.85,83.62,83.63,43300.0,64.1157,64.131,63.955,63.9627,43300.0
2011-07-11 11:40:00,83.64,83.64,83.53,83.56,61500.0,63.9703,63.9703,63.8862,63.9092,61500.0
2011-07-11 11:45:00,83.57,83.6,83.52,83.54,34500.0,63.9168,63.9397,63.8786,63.8939,34500.0
2011-07-11 11:50:00,83.54,83.84,83.53,83.81,19600.0,63.8939,64.1233,63.8862,64.1004,19600.0
2011-07-11 11:55:00,83.8,83.83,83.56,83.56,33900.0,64.0927,64.1157,63.9092,63.9092,33900.0
2011-07-11 12:00:00,83.55,83.57,83.43,83.45,53600.0,63.9015,63.9168,63.8097,63.825,53600.0
2011-07-11 12:05:00,83.45,83.56,83.43,83.51,54200.0,63.825,63.9092,63.8097,63.8709,54200.0
2011-07-11 12:10:00,83.52,83.53,83.45,83.46,25400.0,63.8786,63.8862,63.825,63.8327,25400.0
2011-07-11 12:15:00,83.45,83.63,83.42,83.55,39000.0,63.825,63.9627,63.8021,63.9015,39000.0
2011-07-11 12:20:00,83.55,83.62,83.45,83.46,70200.0,63.9015,63.955,63.825,63.8327,70200.0
2011-07-11 12:25:00,83.46,83.68,83.45,83.63,63900.0,63.8327,64.0009,63.825,63.9627,63900.0
2011-07-11 12:30:00,83.65,83.66,83.57,83.62,32800.0,63.978,63.9856,63.9168,63.955,32800.0
2011-07-11 12:35:00,83.61,83.66,83.55,83.63,19000.0,63.9474,63.9856,63.9015,63.9627,19000.0
2011-07-11 12:40:00,83.63,83.72,83.62,83.7,28600.0,63.9627,64.0315,63.955,64.0162,28600.0
2011-07-11 12:45:00,83.69,83.71,83.53,83.53,27000.0,64.0086,64.0239,63.8862,63.8862,27000.0
2011-07-11 12:50:00,83.51,83.65,83.47,83.64,23000.0,63.8709,63.978,63.8403,63.9703,23000.0
2011-07-11 12:55:00,83.66,83.67,83.57,83.59,14800.0,63.9856,63.9933,63.9168,63.9321,14800.0
2011-07-11 13:00:00,83.59,83.63,83.57,83.6,18000.0,63.9321,63.9627,63.9168,63.9397,18000.0
2011-07-11 13:05:00,83.61,83.61,83.54,83.55,19700.0,63.9474,63.9474,63.8939,63.9015,19700.0
2011-07-11 13:10:00,83.55,83.55,83.47,83.49,23400.0,63.9015,63.9015,63.8403,63.8556,23400.0
2011-07-11 13:15:00,83.49,83.49,83.32,83.34,62100.0,63.8556,63.8556,63.7256,63.7409,62100.0
2011-07-11 13:20:00,83.34,83.46,83.31,83.45,44200.0,63.7409,63.8327,63.7179,63.825,44200.0
2011-07-11 13:25:00,83.44,83.46,83.36,83.46,22000.0,63.8174,63.8327,63.7562,63.8327,22000.0
2011-07-11 13:30:00,83.46,83.58,83.44,83.56,22100.0,63.8327,63.9244,63.8174,63.9092,22100.0
2011-07-11 13:35:00,83.56,83.57,83.47,83.55,41000.0,63.9092,63.9168,63.8403,63.9015,41000.0
2011-07-11 13:40:00,83.54,83.57,83.47,83.56,32500.0,63.8939,63.9168,63.8403,63.9092,32500.0
2011-07-11 13:45:00,83.55,83.68,83.51,83.68,31200.0,63.9015,64.0009,63.8709,64.0009,31200.0
2011-07-11 13:50:00,83.68,83.73,83.65,83.72,18400.0,64.0009,64.0392,63.978,64.0315,18400.0
2011-07-11 13:55:00,83.71,83.82,83.69,83.82,20100.0,64.0239,64.108,64.0086,64.108,20100.0
2011-07-11 14:00:00,83.8,83.8,83.72,83.73,25000.0,64.0927,64.0927,64.0315,64.0392,25000.0
2011-07-11 14:05:00,83.72,83.73,83.65,83.72,21900.0,64.0315,64.0392,63.978,64.0315,21900.0
2011-07-11 14:10:00,83.71,83.77,83.69,83.69,20300.0,64.0239,64.0698,64.0086,64.0086,20300.0
2011-07-11 14:15:00,83.67,83.67,83.5,83.5,36500.0,63.9933,63.9933,63.8633,63.8633,36500.0
2011-07-11 14:20:00,83.5,83.59,83.47,83.54,29500.0,63.8633,63.9321,63.8403,63.8939,29500.0
2011-07-11 14:25:00,83.52,83.56,83.47,83.56,29700.0,63.8786,63.9092,63.8403,63.9092,29700.0
2011-07-11 14:30:00,83.55,83.56,83.41,83.47,47700.0,63.9015,63.9092,63.7944,63.8403,47700.0
2011-07-11 14:35:00,83.48,83.7,83.47,83.69,38000.0,63.848,64.0162,63.8403,64.0086,38000.0
2011-07-11 14:40:00,83.68,83.7,83.61,83.64,36600.0,64.0009,64.0162,63.9474,63.9703,36600.0
2011-07-11 14:45:00,83.64,83.66,83.56,83.56,30800.0,63.9703,63.9856,63.9092,63.9092,30800.0
2011-07-11 14:50:00,83.55,83.58,83.44,83.53,58200.0,63.9015,63.9244,63.8174,63.8862,58200.0
2011-07-11 14:55:00,83.53,83.58,83.51,83.57,30000.0,63.8862,63.9244,63.8709,63.9168,30000.0
2011-07-11 15:00:00,83.57,83.65,83.56,83.58,42100.0,63.9168,63.978,63.9092,63.9244,42100.0
2011-07-11 15:05:00,83.58,83.58,83.36,83.38,50200.0,63.9244,63.9244,63.7562,63.7715,50200.0
2011-07-11 15:10:00,83.38,83.44,83.3,83.41,65100.0,63.7715,63.8174,63.7103,63.7944,65100.0
2011-07-11 15:15:00,83.39,83.44,83.32,83.32,49100.0,63.7791,63.8174,63.7256,63.7256,49100.0
2011-07-11 15:20:00,83.32,83.35,83.25,83.29,88700.0,63.7256,63.7485,63.6721,63.7026,88700.0
2011-07-11 15:25:00,83.29,83.55,83.22,83.55,63100.0,63.7026,63.9015,63.6491,63.9015,63100.0
2011-07-11 15:30:00,83.53,83.59,83.5,83.58,62300.0,63.8862,63.9321,63.8633,63.9244,62300.0
2011-07-11 15:35:00,83.57,83.59,83.46,83.51,60100.0,63.9168,63.9321,63.8327,63.8709,60100.0
2011-07-11 15:40:00,83.52,83.59,83.47,83.55,70200.0,63.8786,63.9321,63.8403,63.9015,70200.0
2011-07-11 15:45:00,83.55,83.55,83.36,83.4,111600.0,63.9015,63.9015,63.7562,63.7868,111600.0
2011-07-11 15:50:00,83.41,83.49,83.35,83.47,129000.0,63.7944,63.8556,63.7485,63.8403,129000.0
2011-07-11 15:55:00,83.47,83.56,83.46,83.49,187700.0,63.8403,63.9092,63.8327,63.8556,187700.0
2011-07-12 09:30:00,82.89,83.15,82.5,82.73,389800.0,63.3967,63.5956,63.0984,63.2743,389800.0
2011-07-12 09:35:00,82.74,82.77,82.21,82.47,183900.0,63.282,63.3049,62.8766,63.0755,183900.0
2011-07-12 09:40:00,82.45,82.93,82.38,82.83,139600.0,63.0602,63.4273,63.0067,63.3508,139600.0
2011-07-12 09:45:00,82.84,82.98,82.42,82.45,155600.0,63.3585,63.4655,63.0372,63.0602,155600.0
2011-07-12 09:50:00,82.45,82.5,81.95,81.95,247300.0,63.0602,63.0984,62.6778,62.6778,247300.0
2011-07-12 09:55:00,81.95,82.48,81.93,82.45,200900.0,62.6778,63.0831,62.6625,63.0602,200900.0
2011-07-12 10:00:00,82.41,82.7,82.3,82.68,133400.0,63.0296,63.2514,62.9455,63.2361,133400.0
2011-07-12 10:05:00,82.7,82.76,82.52,82.6,118000.0,63.2514,63.2973,63.1137,63.1749,118000.0
2011-07-12 10:10:00,82.59,82.63,82.42,82.51,58800.0,63.1673,63.1979,63.0372,63.1061,58800.0
2011-07-12 10:15:00,82.51,82.58,82.34,82.48,134000.0,63.1061,63.1596,62.9761,63.0831,134000.0
2011-07-12 10:20:00,82.49,82.52,82.14,82.14,126000.0,63.0908,63.1137,62.8231,62.8231,126000.0
2011-07-12 10:25:00,82.15,82.3,82.0,82.23,94000.0,62.8307,62.9455,62.716,62.8919,94000.0
2011-07-12 10:30:00,82.25,82.3,82.02,82.11,97200.0,62.9072,62.9455,62.7313,62.8001,97200.0
2011-07-12 10:35:00,82.11,82.37,82.1,82.13,86400.0,62.8001,62.999,62.7925,62.8154,86400.0
2011-07-12 10:40:00,82.13,82.34,82.13,82.2,43200.0,62.8154,62.9761,62.8154,62.869,43200.0
2011-07-12 10:45:00,82.2,82.28,82.1,82.12,36100.0,62.869,62.9302,62.7925,62.8078,36100.0
2011-07-12 10:50:00,82.1,82.11,81.96,82.01,71700.0,62.7925,62.8001,62.6854,62.7237,71700.0
2011-07-12 10:55:00,82.0,82.01,81.79,81.9,163100.0,62.716,62.7237,62.5554,62.6395,163100.0
2011-07-12 11:00:00,81.9,81.93,81.82,81.87,98700.0,62.6395,62.6625,62.5783,62.6166,98700.0
2011-07-12 11:05:00,81.85,81.96,81.83,81.89,105400.0,62.6013,62.6854,62.586,62.6319,105400.0
2011-07-12 11:10:00,81.91,82.14,81.9,82.04,73700.0,62.6472,62.8231,62.6395,62.7466,73700.0
2011-07-12 11:15:00,82.03,82.06,81.93,82.0,83800.0,62.739,62.7619,62.6625,62.716,83800.0
2011-07-12 11:20:00,82.0,82.36,81.99,82.33,99800.0,62.716,62.9914,62.7084,62.9684,99800.0
2011-07-12 11:25:00,82.33,82.48,82.3,82.35,80800.0,62.9684,63.0831,62.9455,62.9837,80800.0
2011-07-12 11:30:00,82.37,82.37,82.16,82.17,44300.0,62.999,62.999,62.8384,62.846,44300.0
2011-07-12 11:35:00,82.16,82.16,82.03,82.03,41300.0,62.8384,62.8384,62.739,62.739,41300.0
2011-07-12 11:40:00,82.04,82.36,82.03,82.36,62100.0,62.7466,62.9914,62.739,62.9914,62100.0
2011-07-12 11:45:00,82.35,82.39,82.22,82.27,34000.0,62.9837,63.0143,62.8843,62.9225,34000.0
2011-07-12 11:50:00,82.28,82.41,82.24,82.27,30100.0,62.9302,63.0296,62.8996,62.9225,30100.0
2011-07-12 11:55:00,82.26,82.37,82.24,82.29,61400.0,62.9149,62.999,62.8996,62.9378,61400.0
2011-07-12 12:00:00,82.31,82.33,82.05,82.15,93200.0,62.9531,62.9684,62.7543,62.8307,93200.0
2011-07-12 12:05:00,82.15,82.2,82.13,82.2,112800.0,62.8307,62.869,62.8154,62.869,112800.0
2011-07-12 12:10:00,82.18,82.19,82.08,82.09,29200.0,62.8537,62.8613,62.7772,62.7849,29200.0
2011-07-12 12:15:00,82.07,82.1,82.03,82.1,30600.0,62.7696,62.7925,62.739,62.7925,30600.0
2011-07-12 12:20:00,82.1,82.11,82.05,82.05,25700.0,62.7925,62.8001,62.7543,62.7543,25700.0
2011-07-12 12:25:00,82.06,82.06,82.0,82.02,21200.0,62.7619,62.7619,62.716,62.7313,21200.0
2011-07-12 12:30:00,82.04,82.05,81.93,81.95,57500.0,62.7466,62.7543,62.6625,62.6778,57500.0
2011-07-12 12:35:00,81.95,81.95,81.74,81.74,70600.0,62.6778,62.6778,62.5172,62.5172,70600.0
2011-07-12 12:40:00,81.74,81.74,81.69,81.7,96500.0,62.5172,62.5172,62.4789,62.4866,96500.0
2011-07-12 12:45:00,81.69,81.72,81.59,81.6,88300.0,62.4789,62.5019,62.4024,62.4101,88300.0
2011-07-12 12:50:00,81.6,81.74,81.59,81.66,66700.0,62.4101,62.5172,62.4024,62.456,66700.0
2011-07-12 12:55:00,81.65,81.73,81.59,81.7,52200.0,62.4483,62.5095,62.4024,62.4866,52200.0
2011-07-12 13:00:00,81.7,81.78,81.65,81.68,28700.0,62.4866,62.5478,62.4483,62.4713,28700.0
2011-07-12 13:05:00,81.68,81.82,81.67,81.8,62900.0,62.4713,62.5783,62.4636,62.5631,62900.0
2011-07-12 13:10:00,81.78,81.81,81.67,81.67,43400.0,62.5478,62.5707,62.4636,62.4636,43400.0
2011-07-12 13:15:00,81.66,81.72,81.5,81.69,78000.0,62.456,62.5019,62.3336,62.4789,78000.0
2011-07-12 13:20:00,81.7,81.75,81.66,81.7,65000.0,62.4866,62.5248,62.456,62.4866,65000.0
2011-07-12 13:25:00,81.71,81.72,81.5,81.53,62900.0,62.4942,62.5019,62.3336,62.3565,62900.0
2011-07-12 13:30:00,81.53,81.61,81.5,81.59,75300.0,62.3565,62.4177,62.3336,62.4024,75300.0
2011-07-12 13:35:00,81.58,81.73,81.56,81.68,63700.0,62.3948,62.5095,62.3795,62.4713,63700.0
2011-07-12 13:40:00,81.69,81.78,81.65,81.77,47700.0,62.4789,62.5478,62.4483,62.5401,47700.0
2011-07-12 13:45:00,81.78,81.97,81.75,81.96,41000.0,62.5478,62.6931,62.5248,62.6854,41000.0
2011-07-12 13:50:00,81.97,82.11,81.93,81.96,148400.0,62.6931,62.8001,62.6625,62.6854,148400.0
2011-07-12 13:55:00,81.98,82.04,81.96,81.97,28900.0,62.7007,62.7466,62.6854,62.6931,28900.0
2011-07-12 14:00:00,81.97,82.13,81.88,82.08,56300.0,62.6931,62.8154,62.6242,62.7772,56300.0
2011-07-12 14:05:00,82.08,82.36,82.03,82.29,65600.0,62.7772,62.9914,62.739,62.9378,65600.0
2011-07-12 14:10:00,82.3,82.51,82.29,82.35,153100.0,62.9455,63.1061,62.9378,62.9837,153100.0
2011-07-12 14:15:00,82.35,82.61,82.35,82.55,147600.0,62.9837,63.1826,62.9837,63.1367,147600.0
2011-07-12 14:20:00,82.54,82.66,82.41,82.44,104000.0,63.129,63.2208,63.0296,63.0525,104000.0
2011-07-12 14:25:00,82.44,82.45,82.27,82.3,85200.0,63.0525,63.0602,62.9225,62.9455,85200.0
2011-07-12 14:30:00,82.3,82.36,82.09,82.16,120400.0,62.9455,62.9914,62.7849,62.8384,120400.0
2011-07-12 14:35:00,82.16,82.22,82.1,82.16,104300.0,62.8384,62.8843,62.7925,62.8384,104300.0
2011-07-12 14:40:00,82.16,82.24,82.03,82.1,48400.0,62.8384,62.8996,62.739,62.7925,48400.0
2011-07-12 14:45:00,82.08,82.21,82.06,82.21,45200.0,62.7772,62.8766,62.7619,62.8766,45200.0
2011-07-12 14:50:00,82.19,82.2,82.06,82.09,76600.0,62.8613,62.869,62.7619,62.7849,76600.0
2011-07-12 14:55:00,82.09,82.11,82.0,82.05,60700.0,62.7849,62.8001,62.716,62.7543,60700.0
2011-07-12 15:00:00,82.05,82.1,82.02,82.04,52600.0,62.7543,62.7925,62.7313,62.7466,52600.0
2011-07-12 15:05:00,82.03,82.08,81.93,81.99,78700.0,62.739,62.7772,62.6625,62.7084,78700.0
2011-07-12 15:10:00,81.98,82.05,81.86,81.86,59900.0,62.7007,62.7543,62.6089,62.6089,59900.0
2011-07-12 15:15:00,81.86,82.07,81.85,82.06,58500.0,62.6089,62.7696,62.6013,62.7619,58500.0
2011-07-12 15:20:00,82.06,82.15,81.99,82.06,66300.0,62.7619,62.8307,62.7084,62.7619,66300.0
2011-07-12 15:25:00,82.05,82.06,81.78,81.9,112500.0,62.7543,62.7619,62.5478,62.6395,112500.0
2011-07-12 15:30:00,81.9,81.95,81.85,81.91,65400.0,62.6395,62.6778,62.6013,62.6472,65400.0
2011-07-12 15:35:00,81.91,81.94,81.83,81.93,73500.0,62.6472,62.6701,62.586,62.6625,73500.0
2011-07-12 15:40:00,81.93,81.96,81.84,81.84,78800.0,62.6625,62.6854,62.5936,62.5936,78800.0
2011-07-12 15:45:00,81.84,81.88,81.53,81.53,170200.0,62.5936,62.6242,62.3565,62.3565,170200.0
2011-07-12 15:50:00,81.54,81.75,81.53,81.66,135600.0,62.3642,62.5248,62.3565,62.456,135600.0
2011-07-12 15:55:00,81.66,81.7,81.65,81.66,166300.0,62.456,62.4866,62.4483,62.456,166300.0
2011-07-13 09:30:00,82.53,82.89,82.53,82.68,136000.0,63.1214,63.3967,63.1214,63.2361,136000.0
2011-07-13 09:35:00,82.68,82.8,82.43,82.45,112400.0,63.2361,63.3279,63.0449,63.0602,112400.0
2011-07-13 09:40:00,82.46,82.62,82.34,82.45,88600.0,63.0678,63.1902,62.9761,63.0602,88600.0
2011-07-13 09:45:00,82.45,82.68,82.45,82.55,79700.0,63.0602,63.2361,63.0602,63.1367,79700.0
2011-07-13 09:50:00,82.53,82.54,82.12,82.17,98900.0,63.1214,63.129,62.8078,62.846,98900.0
2011-07-13 09:55:00,82.19,82.19,81.91,82.12,97600.0,62.8613,62.8613,62.6472,62.8078,97600.0
2011-07-13 10:00:00,82.12,82.57,82.1,82.57,129000.0,62.8078,63.152,62.7925,63.152,129000.0
2011-07-13 10:05:00,82.56,82.75,82.51,82.53,106500.0,63.1443,63.2896,63.1061,63.1214,106500.0
2011-07-13 10:10:00,82.53,82.75,82.51,82.64,63300.0,63.1214,63.2896,63.1061,63.2055,63300.0
2011-07-13 10:15:00,82.64,82.8,82.62,82.76,86800.0,63.2055,63.3279,63.1902,63.2973,86800.0
2011-07-13 10:20:00,82.73,82.94,82.69,82.88,126300.0,63.2743,63.435,63.2437,63.3891,126300.0
2011-07-13 10:25:00,82.9,82.99,82.89,82.92,71200.0,63.4044,63.4732,63.3967,63.4197,71200.0
2011-07-13 10:30:00,82.96,83.25,82.93,83.25,76100.0,63.4503,63.6721,63.4273,63.6721,76100.0
2011-07-13 10:35:00,83.24,83.32,83.14,83.17,80300.0,63.6644,63.7256,63.5879,63.6109,80300.0
2011-07-13 10:40:00,83.16,83.31,83.15,83.23,34100.0,63.6032,63.7179,63.5956,63.6568,34100.0
2011-07-13 10:45:00,83.25,83.28,83.17,83.2,47200.0,63.6721,63.695,63.6109,63.6338,47200.0
2011-07-13 10:50:00,83.2,83.22,83.16,83.2,37900.0,63.6338,63.6491,63.6032,63.6338,37900.0
2011-07-13 10:55:00,83.2,83.28,83.18,83.23,65100.0,63.6338,63.695,63.6185,63.6568,65100.0
2011-07-13 11:00:00,83.25,83.27,83.2,83.21,40000.0,63.6721,63.6873,63.6338,63.6415,40000.0
2011-07-13 11:05:00,83.21,83.41,83.18,83.37,82600.0,63.6415,63.7944,63.6185,63.7638,82600.0
2011-07-13 11:10:00,83.38,83.45,83.31,83.33,60100.0,63.7715,63.825,63.7179,63.7332,60100.0
2011-07-13 11:15:00,83.33,83.52,83.28,83.49,49800.0,63.7332,63.8786,63.695,63.8556,49800.0
2011-07-13 11:20:00,83.51,83.59,83.5,83.55,40500.0,63.8709,63.9321,63.8633,63.9015,40500.0
2011-07-13 11:25:00,83.57,83.65,83.53,83.59,61100.0,63.9168,63.978,63.8862,63.9321,61100.0
2011-07-13 11:30:00,83.57,83.6,83.52,83.56,85500.0,63.9168,63.9397,63.8786,63.9092,85500.0
2011-07-13 11:35:00,83.57,83.57,83.26,83.26,62300.0,63.9168,63.9168,63.6797,63.6797,62300.0
2011-07-13 11:40:00,83.26,83.32,83.21,83.28,55100.0,63.6797,63.7256,63.6415,63.695,55100.0
2011-07-13 11:45:00,83.29,83.35,83.23,83.24,37100.0,63.7026,63.7485,63.6568,63.6644,37100.0
2011-07-13 11:50:00,83.24,83.24,83.16,83.22,38000.0,63.6644,63.6644,63.6032,63.6491,38000.0
2011-07-13 11:55:00,83.22,83.32,83.18,83.23,32200.0,63.6491,63.7256,63.6185,63.6568,32200.0
2011-07-13 12:00:00,83.24,83.33,83.18,83.32,35100.0,63.6644,63.7332,63.6185,63.7256,35100.0
2011-07-13 12:05:00,83.33,83.33,83.15,83.29,24400.0,63.7332,63.7332,63.5956,63.7026,24400.0
2011-07-13 12:10:00,83.32,83.34,83.24,83.31,61500.0,63.7256,63.7409,63.6644,63.7179,61500.0
2011-07-13 12:15:00,83.3,83.3,83.22,83.3,33200.0,63.7103,63.7103,63.6491,63.7103,33200.0
2011-07-13 12:20:00,83.3,83.34,83.21,83.24,27500.0,63.7103,63.7409,63.6415,63.6644,27500.0
2011-07-13 12:25:00,83.23,83.24,83.16,83.19,15500.0,63.6568,63.6644,63.6032,63.6262,15500.0
2011-07-13 12:30:00,83.2,83.21,83.15,83.15,19700.0,63.6338,63.6415,63.5956,63.5956,19700.0
2011-07-13 12:35:00,83.16,83.2,83.15,83.17,17300.0,63.6032,63.6338,63.5956,63.6109,17300.0
2011-07-13 12:40:00,83.17,83.23,83.15,83.16,18700.0,63.6109,63.6568,63.5956,63.6032,18700.0
2011-07-13 12:45:00,83.16,83.21,83.1,83.21,82100.0,63.6032,63.6415,63.5573,63.6415,82100.0
2011-07-13 12:50:00,83.24,83.25,83.13,83.16,29000.0,63.6644,63.6721,63.5803,63.6032,29000.0
2011-07-13 12:55:00,83.16,83.16,83.08,83.09,30700.0,63.6032,63.6032,63.542,63.5497,30700.0
2011-07-13 13:00:00,83.08,83.14,83.0,83.0,50800.0,63.542,63.5879,63.4808,63.4808,50800.0
2011-07-13 13:05:00,83.02,83.04,83.0,83.03,40600.0,63.4961,63.5114,63.4808,63.5038,40600.0
2011-07-13 13:10:00,83.01,83.03,82.9,82.92,31500.0,63.4885,63.5038,63.4044,63.4197,31500.0
2011-07-13 13:15:00,82.91,82.92,82.79,82.86,83400.0,63.412,63.4197,63.3202,63.3738,83400.0
2011-07-13 13:20:00,82.85,82.93,82.81,82.87,21000.0,63.3661,63.4273,63.3355,63.3814,21000.0
2011-07-13 13:25:00,82.88,82.88,82.78,82.81,14100.0,63.3891,63.3891,63.3126,63.3355,14100.0
2011-07-13 13:30:00,82.82,82.93,82.78,82.91,18200.0,63.3432,63.4273,63.3126,63.412,18200.0
2011-07-13 13:35:00,82.91,83.02,82.88,82.98,38500.0,63.412,63.4961,63.3891,63.4655,38500.0
2011-07-13 13:40:00,82.99,83.0,82.9,82.94,22700.0,63.4732,63.4808,63.4044,63.435,22700.0
2011-07-13 13:45:00,82.95,82.95,82.86,82.86,11800.0,63.4426,63.4426,63.3738,63.3738,11800.0
2011-07-13 13:50:00,82.86,82.86,82.66,82.69,33800.0,63.3738,63.3738,63.2208,63.2437,33800.0
2011-07-13 13:55:00,82.68,82.76,82.67,82.68,30300.0,63.2361,63.2973,63.2285,63.2361,30300.0
2011-07-13 14:00:00,82.67,82.81,82.64,82.77,62000.0,63.2285,63.3355,63.2055,63.3049,62000.0
2011-07-13 14:05:00,82.77,82.79,82.71,82.75,44400.0,63.3049,63.3202,63.259,63.2896,44400.0
2011-07-13 14:10:00,82.74,82.75,82.48,82.52,68400.0,63.282,63.2896,63.0831,63.1137,68400.0
2011-07-13 14:15:00,82.52,82.53,82.39,82.44,73500.0,63.1137,63.1214,63.0143,63.0525,73500.0
2011-07-13 14:20:00,82.43,82.45,82.26,82.27,44300.0,63.0449,63.0602,62.9149,62.9225,44300.0
2011-07-13 14:25:00,82.27,82.31,82.18,82.31,48000.0,62.9225,62.9531,62.8537,62.9531,48000.0
2011-07-13 14:30:00,82.33,82.5,82.33,82.42,33100.0,62.9684,63.0984,62.9684,63.0372,33100.0
2011-07-13 14:35:00,82.43,82.52,82.42,82.49,27000.0,63.0449,63.1137,63.0372,63.0908,27000.0
2011-07-13 14:40:00,82.49,82.49,82.33,82.38,30500.0,63.0908,63.0908,62.9684,63.0067,30500.0
2011-07-13 14:45:00,82.37,82.47,82.35,82.46,24200.0,62.999,63.0755,62.9837,63.0678,24200.0
2011-07-13 14:50:00,82.47,82.6,82.47,82.55,50600.0,63.0755,63.1749,63.0755,63.1367,50600.0
2011-07-13 14:55:00,82.58,82.59,82.45,82.49,28300.0,63.1596,63.1673,63.0602,63.0908,28300.0
2011-07-13 15:00:00,82.49,82.6,82.35,82.41,44800.0,63.0908,63.1749,62.9837,63.0296,44800.0
2011-07-13 15:05:00,82.42,82.48,82.27,82.33,42700.0,63.0372,63.0831,62.9225,62.9684,42700.0
2011-07-13 15:10:00,82.33,82.39,82.12,82.19,95300.0,62.9684,63.0143,62.8078,62.8613,95300.0
2011-07-13 15:15:00,82.18,82.24,82.0,82.03,58100.0,62.8537,62.8996,62.716,62.739,58100.0
2011-07-13 15:20:00,82.01,82.07,81.9,82.03,69000.0,62.7237,62.7696,62.6395,62.739,69000.0
2011-07-13 15:25:00,82.05,82.16,82.01,82.04,59700.0,62.7543,62.8384,62.7237,62.7466,59700.0
2011-07-13 15:30:00,82.06,82.07,81.95,82.01,55100.0,62.7619,62.7696,62.6778,62.7237,55100.0
2011-07-13 15:35:00,82.01,82.09,81.93,81.93,59500.0,62.7237,62.7849,62.6625,62.6625,59500.0
2011-07-13 15:40:00,81.93,81.94,81.77,81.88,110700.0,62.6625,62.6701,62.5401,62.6242,110700.0
2011-07-13 15:45:00,81.89,81.89,81.76,81.81,178300.0,62.6319,62.6319,62.5325,62.5707,178300.0
2011-07-13 15:50:00,81.8,81.91,81.77,81.87,112200.0,62.5631,62.6472,62.5401,62.6166,112200.0
2011-07-13 15:55:00,81.87,81.95,81.84,81.89,196000.0,62.6166,62.6778,62.5936,62.6319,196000.0
2011-07-14 09:30:00,82.1,82.27,81.71,81.77,162500.0,62.7925,62.9225,62.4942,62.5401,162500.0
2011-07-14 09:35:00,81.77,81.82,81.52,81.77,94500.0,62.5401,62.5783,62.3489,62.5401,94500.0
2011-07-14 09:40:00,81.77,82.61,81.76,82.43,102700.0,62.5401,63.1826,62.5325,63.0449,102700.0
2011-07-14 09:45:00,82.43,82.62,82.39,82.54,82100.0,63.0449,63.1902,63.0143,63.129,82100.0
2011-07-14 09:50:00,82.55,82.91,82.53,82.85,59900.0,63.1367,63.412,63.1214,63.3661,59900.0
2011-07-14 09:55:00,82.85,82.88,82.62,82.68,39600.0,63.3661,63.3891,63.1902,63.2361,39600.0
2011-07-14 10:00:00,82.68,82.78,82.44,82.48,56600.0,63.2361,63.3126,63.0525,63.0831,56600.0
2011-07-14 10:05:00,82.49,82.6,82.47,82.54,26100.0,63.0908,63.1749,63.0755,63.129,26100.0
2011-07-14 10:10:00,82.54,82.6,82.32,82.39,46600.0,63.129,63.1749,62.9608,63.0143,46600.0
2011-07-14 10:15:00,82.37,82.6,82.34,82.56,44700.0,62.999,63.1749,62.9761,63.1443,44700.0
2011-07-14 10:20:00,82.57,82.74,82.57,82.66,41500.0,63.152,63.282,63.152,63.2208,41500.0
2011-07-14 10:25:00,82.62,82.75,82.62,82.65,40300.0,63.1902,63.2896,63.1902,63.2132,40300.0
2011-07-14 10:30:00,82.68,82.7,82.18,82.21,72300.0,63.2361,63.2514,62.8537,62.8766,72300.0
2011-07-14 10:35:00,82.19,82.32,81.98,82.01,92700.0,62.8613,62.9608,62.7007,62.7237,92700.0
2011-07-14 10:40:00,82.01,82.03,81.8,81.8,81600.0,62.7237,62.739,62.5631,62.5631,81600.0
2011-07-14 10:45:00,81.78,82.01,81.75,81.86,162500.0,62.5478,62.7237,62.5248,62.6089,162500.0
2011-07-14 10:50:00,81.87,81.87,81.54,81.56,113100.0,62.6166,62.6166,62.3642,62.3795,113100.0
2011-07-14 10:55:00,81.55,81.56,81.15,81.28,131600.0,62.3718,62.3795,62.0659,62.1653,131600.0
2011-07-14 11:00:00,81.26,81.71,81.24,81.7,108200.0,62.15,62.4942,62.1347,62.4866,108200.0
2011-07-14 11:05:00,81.69,81.82,81.6,81.81,111500.0,62.4789,62.5783,62.4101,62.5707,111500.0
2011-07-14 11:10:00,81.79,81.8,81.54,81.6,41900.0,62.5554,62.5631,62.3642,62.4101,41900.0
2011-07-14 11:15:00,81.59,81.9,81.58,81.87,47500.0,62.4024,62.6395,62.3948,62.6166,47500.0
2011-07-14 11:20:00,81.87,81.9,81.73,81.79,33700.0,62.6166,62.6395,62.5095,62.5554,33700.0
2011-07-14 11:25:00,81.77,81.93,81.75,81.93,30500.0,62.5401,62.6625,62.5248,62.6625,30500.0
2011-07-14 11:30:00,81.91,81.91,81.55,81.58,36900.0,62.6472,62.6472,62.3718,62.3948,36900.0
2011-07-14 11:35:00,81.59,81.66,81.35,81.37,42700.0,62.4024,62.456,62.2189,62.2342,42700.0
2011-07-14 11:40:00,81.38,81.63,81.35,81.63,33400.0,62.2418,62.433,62.2189,62.433,33400.0
2011-07-14 11:45:00,81.6,81.77,81.6,81.7,22100.0,62.4101,62.5401,62.4101,62.4866,22100.0
2011-07-14 11:50:00,81.69,81.74,81.66,81.66,15500.0,62.4789,62.5172,62.456,62.456,15500.0
2011-07-14 11:55:00,81.67,81.76,81.65,81.75,28000.0,62.4636,62.5325,62.4483,62.5248,28000.0
2011-07-14 12:00:00,81.73,81.73,81.55,81.61,19500.0,62.5095,62.5095,62.3718,62.4177,19500.0
2011-07-14 12:05:00,81.6,81.73,81.6,81.64,15800.0,62.4101,62.5095,62.4101,62.4407,15800.0
2011-07-14 12:10:00,81.64,81.65,81.55,81.57,24400.0,62.4407,62.4483,62.3718,62.3871,24400.0
2011-07-14 12:15:00,81.58,81.6,81.19,81.2,59400.0,62.3948,62.4101,62.0965,62.1042,59400.0
2011-07-14 12:20:00,81.19,81.23,81.05,81.09,43800.0,62.0965,62.1271,61.9894,62.02,43800.0
2011-07-14 12:25:00,81.09,81.33,81.07,81.32,22100.0,62.02,62.2036,62.0047,62.1959,22100.0
2011-07-14 12:30:00,81.32,81.35,81.26,81.31,19400.0,62.1959,62.2189,62.15,62.1883,19400.0
2011-07-14 12:35:00,81.3,81.32,81.25,81.31,32700.0,62.1806,62.1959,62.1424,62.1883,32700.0
2011-07-14 12:40:00,81.3,81.53,81.3,81.45,22800.0,62.1806,62.3565,62.1806,62.2954,22800.0
2011-07-14 12:45:00,81.46,81.5,81.31,81.38,38900.0,62.303,62.3336,62.1883,62.2418,38900.0
2011-07-14 12:50:00,81.38,81.42,81.25,81.25,92300.0,62.2418,62.2724,62.1424,62.1424,92300.0
2011-07-14 12:55:00,81.25,81.27,81.1,81.12,50600.0,62.1424,62.1577,62.0277,62.043,50600.0
2011-07-14 13:00:00,81.12,81.18,81.0,81.0,39500.0,62.043,62.0889,61.9512,61.9512,39500.0
2011-07-14 13:05:00,81.01,81.14,81.01,81.12,27800.0,61.9588,62.0583,61.9588,62.043,27800.0
2011-07-14 13:10:00,81.11,81.14,80.98,80.99,49300.0,62.0353,62.0583,61.9359,61.9435,49300.0
2011-07-14 13:15:00,80.97,80.99,80.78,80.82,53400.0,61.9282,61.9435,61.7829,61.8135,53400.0
2011-07-14 13:20:00,80.81,81.03,80.77,81.02,48700.0,61.8059,61.9741,61.7753,61.9665,48700.0
2011-07-14 13:25:00,80.98,81.11,80.84,81.11,60800.0,61.9359,62.0353,61.8288,62.0353,60800.0
2011-07-14 13:30:00,81.1,81.6,81.05,81.42,134900.0,62.0277,62.4101,61.9894,62.2724,134900.0
2011-07-14 13:35:00,81.44,81.45,81.11,81.15,83900.0,62.2877,62.2954,62.0353,62.0659,83900.0
2011-07-14 13:40:00,81.15,81.36,81.13,81.24,25600.0,62.0659,62.2265,62.0506,62.1347,25600.0
2011-07-14 13:45:00,81.22,81.23,80.97,81.08,27000.0,62.1194,62.1271,61.9282,62.0124,27000.0
2011-07-14 13:50:00,81.08,81.08,80.86,80.94,23200.0,62.0124,62.0124,61.8441,61.9053,23200.0
2011-07-14 13:55:00,80.92,81.27,80.89,81.26,29000.0,61.89,62.1577,61.8671,62.15,29000.0
2011-07-14 14:00:00,81.28,81.35,81.17,81.2,46600.0,62.1653,62.2189,62.0812,62.1042,46600.0
2011-07-14 14:05:00,81.19,81.2,81.09,81.19,19900.0,62.0965,62.1042,62.02,62.0965,19900.0
2011-07-14 14:10:00,81.19,81.52,81.19,81.49,64600.0,62.0965,62.3489,62.0965,62.326,64600.0
2011-07-14 14:15:00,81.49,81.7,81.45,81.53,108800.0,62.326,62.4866,62.2954,62.3565,108800.0
2011-07-14 14:20:00,81.54,81.56,81.33,81.45,42100.0,62.3642,62.3795,62.2036,62.2954,42100.0
2011-07-14 14:25:00,81.44,81.48,81.3,81.45,74400.0,62.2877,62.3183,62.1806,62.2954,74400.0
2011-07-14 14:30:00,81.44,81.59,81.41,81.5,56700.0,62.2877,62.4024,62.2648,62.3336,56700.0
2011-07-14 14:35:00,81.51,81.52,81.3,81.4,31600.0,62.3412,62.3489,62.1806,62.2571,31600.0
2011-07-14 14:40:00,81.42,81.61,81.41,81.61,48900.0,62.2724,62.4177,62.2648,62.4177,48900.0
2011-07-14 14:45:00,81.6,81.61,81.34,81.35,39900.0,62.4101,62.4177,62.2112,62.2189,39900.0
2011-07-14 14:50:00,81.33,81.46,81.2,81.26,27400.0,62.2036,62.303,62.1042,62.15,27400.0
2011-07-14 14:55:00,81.26,81.43,81.23,81.43,55900.0,62.15,62.2801,62.1271,62.2801,55900.0
2011-07-14 15:00:00,81.41,81.5,81.35,81.36,24000.0,62.2648,62.3336,62.2189,62.2265,24000.0
2011-07-14 15:05:00,81.36,81.37,80.97,81.03,43500.0,62.2265,62.2342,61.9282,61.9741,43500.0
2011-07-14 15:10:00,81.03,81.15,80.97,81.11,33300.0,61.9741,62.0659,61.9282,62.0353,33300.0
2011-07-14 15:15:00,81.12,81.31,81.12,81.3,59700.0,62.043,62.1883,62.043,62.1806,59700.0
2011-07-14 15:20:00,81.3,81.54,81.3,81.38,61100.0,62.1806,62.3642,62.1806,62.2418,61100.0
2011-07-14 15:25:00,81.38,81.44,81.33,81.41,77100.0,62.2418,62.2877,62.2036,62.2648,77100.0
2011-07-14 15:30:00,81.4,81.54,81.39,81.48,79100.0,62.2571,62.3642,62.2495,62.3183,79100.0
2011-07-14 15:35:00,81.48,81.66,81.48,81.65,104200.0,62.3183,62.456,62.3183,62.4483,104200.0
2011-07-14 15:40:00,81.65,81.68,81.51,81.51,89100.0,62.4483,62.4713,62.3412,62.3412,89100.0
2011-07-14 15:45:00,81.5,81.54,81.36,81.53,122400.0,62.3336,62.3642,62.2265,62.3565,122400.0
2011-07-14 15:50:00,81.53,81.53,81.27,81.42,192500.0,62.3565,62.3565,62.1577,62.2724,192500.0
2011-07-14 15:55:00,81.42,81.56,81.33,81.47,227700.0,62.2724,62.3795,62.2036,62.3107,227700.0
2011-07-15 09:30:00,81.81,82.11,81.8,81.88,291500.0,62.5707,62.8001,62.5631,62.6242,291500.0
2011-07-15 09:35:00,81.87,81.96,81.61,81.69,46500.0,62.6166,62.6854,62.4177,62.4789,46500.0
2011-07-15 09:40:00,81.64,81.65,81.16,81.17,50500.0,62.4407,62.4483,62.0736,62.0812,50500.0
2011-07-15 09:45:00,81.18,81.53,81.18,81.46,51100.0,62.0889,62.3565,62.0889,62.303,51100.0
2011-07-15 09:50:00,81.39,81.45,81.11,81.15,63500.0,62.2495,62.2954,62.0353,62.0659,63500.0
2011-07-15 09:55:00,81.15,81.15,80.75,81.09,93800.0,62.0659,62.0659,61.76,62.02,93800.0
2011-07-15 10:00:00,81.1,81.43,81.09,81.15,79400.0,62.0277,62.2801,62.02,62.0659,79400.0
2011-07-15 10:05:00,81.16,81.29,80.79,80.95,86300.0,62.0736,62.173,61.7906,61.9129,86300.0
2011-07-15 10:10:00,80.95,80.97,80.81,80.97,55500.0,61.9129,61.9282,61.8059,61.9282,55500.0
2011-07-15 10:15:00,80.96,80.96,80.61,80.65,66600.0,61.9206,61.9206,61.6529,61.6835,66600.0
2011-07-15 10:20:00,80.64,80.77,80.51,80.76,70800.0,61.6758,61.7753,61.5764,61.7676,70800.0
2011-07-15 10:25:00,80.75,80.83,80.56,80.81,63800.0,61.76,61.8212,61.6147,61.8059,63800.0
2011-07-15 10:30:00,80.81,80.9,80.68,80.68,76700.0,61.8059,61.8747,61.7064,61.7064,76700.0
2011-07-15 10:35:00,80.68,80.76,80.62,80.66,55500.0,61.7064,61.7676,61.6606,61.6911,55500.0
2011-07-15 10:40:00,80.66,81.0,80.64,81.0,36700.0,61.6911,61.9512,61.6758,61.9512,36700.0
2011-07-15 10:45:00,80.99,81.0,80.9,80.9,51900.0,61.9435,61.9512,61.8747,61.8747,51900.0
2011-07-15 10:50:00,80.9,81.08,80.86,80.96,32000.0,61.8747,62.0124,61.8441,61.9206,32000.0
2011-07-15 10:55:00,80.96,80.96,80.67,80.77,36700.0,61.9206,61.9206,61.6988,61.7753,36700.0
2011-07-15 11:00:00,80.78,80.87,80.65,80.85,58800.0,61.7829,61.8518,61.6835,61.8365,58800.0
2011-07-15 11:05:00,80.86,80.99,80.82,80.93,53500.0,61.8441,61.9435,61.8135,61.8976,53500.0
2011-07-15 11:10:00,80.93,81.24,80.9,81.24,68100.0,61.8976,62.1347,61.8747,62.1347,68100.0
2011-07-15 11:15:00,81.21,81.29,81.16,81.24,93100.0,62.1118,62.173,62.0736,62.1347,93100.0
2011-07-15 11:20:00,81.26,81.31,81.18,81.3,31100.0,62.15,62.1883,62.0889,62.1806,31100.0
2011-07-15 11:25:00,81.29,81.39,81.21,81.24,41000.0,62.173,62.2495,62.1118,62.1347,41000.0
2011-07-15 11:30:00,81.25,81.25,81.11,81.2,19800.0,62.1424,62.1424,62.0353,62.1042,19800.0
2011-07-15 11:35:00,81.22,81.34,81.21,81.31,27100.0,62.1194,62.2112,62.1118,62.1883,27100.0
2011-07-15 11:40:00,81.31,81.35,81.22,81.26,47200.0,62.1883,62.2189,62.1194,62.15,47200.0
2011-07-15 11:45:00,81.27,81.33,81.22,81.24,28300.0,62.1577,62.2036,62.1194,62.1347,28300.0
2011-07-15 11:50:00,81.25,81.29,81.19,81.22,35500.0,62.1424,62.173,62.0965,62.1194,35500.0
2011-07-15 11:55:00,81.23,81.25,81.07,81.1,27000.0,62.1271,62.1424,62.0047,62.0277,27000.0
2011-07-15 12:00:00,81.09,81.5,81.07,81.49,100900.0,62.02,62.3336,62.0047,62.326,100900.0
2011-07-15 12:05:00,81.49,81.58,81.34,81.39,86100.0,62.326,62.3948,62.2112,62.2495,86100.0
2011-07-15 12:10:00,81.38,81.46,81.33,81.33,31000.0,62.2418,62.303,62.2036,62.2036,31000.0
2011-07-15 12:15:00,81.34,81.39,81.08,81.12,43100.0,62.2112,62.2495,62.0124,62.043,43100.0
2011-07-15 12:20:00,81.12,81.24,81.09,81.11,31200.0,62.043,62.1347,62.02,62.0353,31200.0
2011-07-15 12:25:00,81.12,81.38,81.11,81.38,21700.0,62.043,62.2418,62.0353,62.2418,21700.0
2011-07-15 12:30:00,81.38,81.45,81.2,81.25,29700.0,62.2418,62.2954,62.1042,62.1424,29700.0
2011-07-15 12:35:00,81.25,81.25,81.09,81.09,12300.0,62.1424,62.1424,62.02,62.02,12300.0
2011-07-15 12:40:00,81.09,81.16,80.89,80.91,60900.0,62.02,62.0736,61.8671,61.8824,60900.0
2011-07-15 12:45:00,80.91,81.22,80.91,81.17,39100.0,61.8824,62.1194,61.8824,62.0812,39100.0
2011-07-15 12:50:00,81.15,81.2,81.08,81.08,15100.0,62.0659,62.1042,62.0124,62.0124,15100.0
2011-07-15 12:55:00,81.09,81.2,81.08,81.1,18200.0,62.02,62.1042,62.0124,62.0277,18200.0
2011-07-15 13:00:00,81.09,81.09,80.91,80.94,76000.0,62.02,62.02,61.8824,61.9053,76000.0
2011-07-15 13:05:00,80.94,81.03,80.93,81.03,40800.0,61.9053,61.9741,61.8976,61.9741,40800.0
2011-07-15 13:10:00,81.02,81.06,80.92,80.96,37800.0,61.9665,61.9971,61.89,61.9206,37800.0
2011-07-15 13:15:00,80.96,81.07,80.94,80.99,51900.0,61.9206,62.0047,61.9053,61.9435,51900.0
2011-07-15 13:20:00,80.97,81.02,80.91,80.99,63200.0,61.9282,61.9665,61.8824,61.9435,63200.0
2011-07-15 13:25:00,80.99,81.1,80.99,81.03,20100.0,61.9435,62.0277,61.9435,61.9741,20100.0
2011-07-15 13:30:00,81.04,81.16,81.04,81.12,84600.0,61.9818,62.0736,61.9818,62.043,84600.0
2011-07-15 13:35:00,81.11,81.12,81.08,81.09,25200.0,62.0353,62.043,62.0124,62.02,25200.0
2011-07-15 13:40:00,81.08,81.18,81.05,81.12,56900.0,62.0124,62.0889,61.9894,62.043,56900.0
2011-07-15 13:45:00,81.1,81.16,81.09,81.1,20500.0,62.0277,62.0736,62.02,62.0277,20500.0
2011-07-15 13:50:00,81.11,81.21,81.07,81.18,72700.0,62.0353,62.1118,62.0047,62.0889,72700.0
2011-07-15 13:55:00,81.19,81.2,81.05,81.1,52900.0,62.0965,62.1042,61.9894,62.0277,52900.0
2011-07-15 14:00:00,81.08,81.17,81.08,81.14,21900.0,62.0124,62.0812,62.0124,62.0583,21900.0
2011-07-15 14:05:00,81.13,81.18,81.08,81.18,20300.0,62.0506,62.0889,62.0124,62.0889,20300.0
2011-07-15 14:10:00,81.18,81.25,81.08,81.2,29000.0,62.0889,62.1424,62.0124,62.1042,29000.0
2011-07-15 14:15:00,81.19,81.34,81.17,81.32,45200.0,62.0965,62.2112,62.0812,62.1959,45200.0
2011-07-15 14:20:00,81.32,81.33,81.11,81.15,67100.0,62.1959,62.2036,62.0353,62.0659,67100.0
2011-07-15 14:25:00,81.17,81.17,81.07,81.07,47900.0,62.0812,62.0812,62.0047,62.0047,47900.0
2011-07-15 14:30:00,81.05,81.15,81.02,81.13,51300.0,61.9894,62.0659,61.9665,62.0506,51300.0
2011-07-15 14:35:00,81.11,81.25,81.08,81.22,32500.0,62.0353,62.1424,62.0124,62.1194,32500.0
2011-07-15 14:40:00,81.22,81.23,81.11,81.18,42400.0,62.1194,62.1271,62.0353,62.0889,42400.0
2011-07-15 14:45:00,81.18,81.36,81.18,81.3,45100.0,62.0889,62.2265,62.0889,62.1806,45100.0
2011-07-15 14:50:00,81.31,81.42,81.31,81.34,47500.0,62.1883,62.2724,62.1883,62.2112,47500.0
2011-07-15 14:55:00,81.35,81.42,81.3,81.33,63500.0,62.2189,62.2724,62.1806,62.2036,63500.0
2011-07-15 15:00:00,81.32,81.39,81.25,81.25,35700.0,62.1959,62.2495,62.1424,62.1424,35700.0
2011-07-15 15:05:00,81.25,81.47,81.21,81.44,51000.0,62.1424,62.3107,62.1118,62.2877,51000.0
2011-07-15 15:10:00,81.44,81.49,81.41,81.48,41800.0,62.2877,62.326,62.2648,62.3183,41800.0
2011-07-15 15:15:00,81.47,81.54,81.45,81.5,56700.0,62.3107,62.3642,62.2954,62.3336,56700.0
2011-07-15 15:20:00,81.5,81.54,81.48,81.51,46200.0,62.3336,62.3642,62.3183,62.3412,46200.0
2011-07-15 15:25:00,81.5,81.65,81.5,81.6,39900.0,62.3336,62.4483,62.3336,62.4101,39900.0
2011-07-15 15:30:00,81.6,81.69,81.49,81.51,75600.0,62.4101,62.4789,62.326,62.3412,75600.0
2011-07-15 15:35:00,81.5,81.62,81.45,81.61,120300.0,62.3336,62.4254,62.2954,62.4177,120300.0
2011-07-15 15:40:00,81.61,81.73,81.54,81.71,64400.0,62.4177,62.5095,62.3642,62.4942,64400.0
2011-07-15 15:45:00,81.71,81.75,81.67,81.72,74700.0,62.4942,62.5248,62.4636,62.5019,74700.0
2011-07-15 15:50:00,81.72,81.72,81.61,81.71,99500.0,62.5019,62.5019,62.4177,62.4942,99500.0
2011-07-15 15:55:00,81.71,81.75,81.59,81.75,147900.0,62.4942,62.5248,62.4024,62.5248,147900.0
2011-07-18 09:30:00,81.22,81.49,80.65,80.75,137000.0,62.1194,62.326,61.6835,61.76,137000.0
2011-07-18 09:35:00,80.73,81.0,80.5,81.0,116700.0,61.7447,61.9512,61.5688,61.9512,116700.0
2011-07-18 09:40:00,80.97,80.99,80.65,80.68,50900.0,61.9282,61.9435,61.6835,61.7064,50900.0
2011-07-18 09:45:00,80.64,80.72,80.52,80.54,70000.0,61.6758,61.737,61.5841,61.5994,70000.0
2011-07-18 09:50:00,80.55,80.55,80.26,80.3,140800.0,61.607,61.607,61.3852,61.4158,140800.0
2011-07-18 09:55:00,80.3,80.31,80.0,80.09,205300.0,61.4158,61.4235,61.1864,61.2552,205300.0
2011-07-18 10:00:00,80.1,80.14,79.8,79.89,220300.0,61.2628,61.2934,61.0334,61.1022,220300.0
2011-07-18 10:05:00,79.9,79.95,79.5,79.71,193000.0,61.1099,61.1481,60.8039,60.9646,193000.0
2011-07-18 10:10:00,79.7,79.73,79.44,79.51,99300.0,60.9569,60.9799,60.7581,60.8116,99300.0
2011-07-18 10:15:00,79.52,79.67,79.39,79.6,85100.0,60.8192,60.934,60.7198,60.8804,85100.0
2011-07-18 10:20:00,79.6,79.77,79.58,79.76,64400.0,60.8804,61.0104,60.8651,61.0028,64400.0
2011-07-18 10:25:00,79.76,79.89,79.7,79.78,76200.0,61.0028,61.1022,60.9569,61.0181,76200.0
2011-07-18 10:30:00,79.77,79.77,79.4,79.44,112100.0,61.0104,61.0104,60.7275,60.7581,112100.0
2011-07-18 10:35:00,79.43,79.6,79.42,79.42,111300.0,60.7504,60.8804,60.7428,60.7428,111300.0
2011-07-18 10:40:00,79.43,79.79,79.42,79.71,81700.0,60.7504,61.0257,60.7428,60.9646,81700.0
2011-07-18 10:45:00,79.69,79.69,79.46,79.48,75000.0,60.9493,60.9493,60.7733,60.7886,75000.0
2011-07-18 10:50:00,79.48,79.64,79.4,79.41,70600.0,60.7886,60.911,60.7275,60.7351,70600.0
2011-07-18 10:55:00,79.41,79.61,79.34,79.54,122900.0,60.7351,60.8881,60.6816,60.8345,122900.0
2011-07-18 11:00:00,79.54,79.62,79.48,79.55,68000.0,60.8345,60.8957,60.7886,60.8422,68000.0
2011-07-18 11:05:00,79.55,79.8,79.55,79.79,54300.0,60.8422,61.0334,60.8422,61.0257,54300.0
2011-07-18 11:10:00,79.79,79.83,79.66,79.74,38900.0,61.0257,61.0563,60.9263,60.9875,38900.0
2011-07-18 11:15:00,79.74,79.82,79.72,79.81,37700.0,60.9875,61.0487,60.9722,61.041,37700.0
2011-07-18 11:20:00,79.81,79.89,79.77,79.81,36100.0,61.041,61.1022,61.0104,61.041,36100.0
2011-07-18 11:25:00,79.81,80.06,79.81,80.0,82300.0,61.041,61.2322,61.041,61.1864,82300.0
2011-07-18 11:30:00,80.01,80.06,79.86,79.95,67300.0,61.194,61.2322,61.0793,61.1481,67300.0
2011-07-18 11:35:00,79.94,79.95,79.75,79.82,42700.0,61.1405,61.1481,60.9951,61.0487,42700.0
2011-07-18 11:40:00,79.81,79.81,79.57,79.7,59600.0,61.041,61.041,60.8575,60.9569,59600.0
2011-07-18 11:45:00,79.69,79.78,79.51,79.58,71700.0,60.9493,61.0181,60.8116,60.8651,71700.0
2011-07-18 11:50:00,79.56,79.59,79.4,79.44,94200.0,60.8498,60.8728,60.7275,60.7581,94200.0
2011-07-18 11:55:00,79.43,79.45,79.27,79.29,95000.0,60.7504,60.7657,60.628,60.6433,95000.0
2011-07-18 12:00:00,79.3,79.48,79.3,79.39,55400.0,60.651,60.7886,60.651,60.7198,55400.0
2011-07-18 12:05:00,79.38,79.4,79.23,79.34,82200.0,60.7122,60.7275,60.5974,60.6816,82200.0
2011-07-18 12:10:00,79.33,79.56,79.33,79.54,44100.0,60.6739,60.8498,60.6739,60.8345,44100.0
2011-07-18 12:15:00,79.53,79.64,79.45,79.47,212900.0,60.8269,60.911,60.7657,60.781,212900.0
2011-07-18 12:20:00,79.46,79.5,79.41,79.45,70200.0,60.7733,60.8039,60.7351,60.7657,70200.0
2011-07-18 12:25:00,79.43,79.55,79.4,79.48,38100.0,60.7504,60.8422,60.7275,60.7886,38100.0
2011-07-18 12:30:00,79.48,79.49,79.32,79.35,46800.0,60.7886,60.7963,60.6663,60.6892,46800.0
2011-07-18 12:35:00,79.36,79.58,79.36,79.54,28300.0,60.6969,60.8651,60.6969,60.8345,28300.0
2011-07-18 12:40:00,79.55,79.55,79.44,79.51,36100.0,60.8422,60.8422,60.7581,60.8116,36100.0
2011-07-18 12:45:00,79.51,79.52,79.33,79.39,51200.0,60.8116,60.8192,60.6739,60.7198,51200.0
2011-07-18 12:50:00,79.4,79.45,79.33,79.35,22600.0,60.7275,60.7657,60.6739,60.6892,22600.0
2011-07-18 12:55:00,79.34,79.5,79.33,79.49,37000.0,60.6816,60.8039,60.6739,60.7963,37000.0
2011-07-18 13:00:00,79.49,79.5,79.35,79.37,29600.0,60.7963,60.8039,60.6892,60.7045,29600.0
2011-07-18 13:05:00,79.36,79.41,79.35,79.39,21200.0,60.6969,60.7351,60.6892,60.7198,21200.0
2011-07-18 13:10:00,79.39,79.45,79.37,79.41,22900.0,60.7198,60.7657,60.7045,60.7351,22900.0
2011-07-18 13:15:00,79.4,79.4,79.22,79.23,71700.0,60.7275,60.7275,60.5898,60.5974,71700.0
2011-07-18 13:20:00,79.22,79.27,79.2,79.23,38800.0,60.5898,60.628,60.5745,60.5974,38800.0
2011-07-18 13:25:00,79.22,79.34,79.22,79.26,33700.0,60.5898,60.6816,60.5898,60.6204,33700.0
2011-07-18 13:30:00,79.26,79.42,79.25,79.4,43300.0,60.6204,60.7428,60.6127,60.7275,43300.0
2011-07-18 13:35:00,79.41,79.54,79.38,79.54,42300.0,60.7351,60.8345,60.7122,60.8345,42300.0
2011-07-18 13:40:00,79.52,79.67,79.52,79.64,28700.0,60.8192,60.934,60.8192,60.911,28700.0
2011-07-18 13:45:00,79.63,79.69,79.58,79.63,34200.0,60.9034,60.9493,60.8651,60.9034,34200.0
2011-07-18 13:50:00,79.64,79.73,79.55,79.71,33000.0,60.911,60.9799,60.8422,60.9646,33000.0
2011-07-18 13:55:00,79.72,79.77,79.65,79.72,46000.0,60.9722,61.0104,60.9187,60.9722,46000.0
2011-07-18 14:00:00,79.73,79.75,79.59,79.59,47900.0,60.9799,60.9951,60.8728,60.8728,47900.0
2011-07-18 14:05:00,79.59,79.75,79.59,79.75,33000.0,60.8728,60.9951,60.8728,60.9951,33000.0
2011-07-18 14:10:00,79.74,79.75,79.6,79.67,44500.0,60.9875,60.9951,60.8804,60.934,44500.0
2011-07-18 14:15:00,79.68,79.74,79.68,79.74,41600.0,60.9416,60.9875,60.9416,60.9875,41600.0
2011-07-18 14:20:00,79.73,79.77,79.62,79.63,43300.0,60.9799,61.0104,60.8957,60.9034,43300.0
2011-07-18 14:25:00,79.63,79.73,79.63,79.66,37200.0,60.9034,60.9799,60.9034,60.9263,37200.0
2011-07-18 14:30:00,79.65,79.67,79.46,79.5,58200.0,60.9187,60.934,60.7733,60.8039,58200.0
2011-07-18 14:35:00,79.5,79.57,79.49,79.53,35600.0,60.8039,60.8575,60.7963,60.8269,35600.0
2011-07-18 14:40:00,79.52,79.66,79.52,79.65,44800.0,60.8192,60.9263,60.8192,60.9187,44800.0
2011-07-18 14:45:00,79.65,79.65,79.55,79.55,39200.0,60.9187,60.9187,60.8422,60.8422,39200.0
2011-07-18 14:50:00,79.56,79.62,79.55,79.59,35500.0,60.8498,60.8957,60.8422,60.8728,35500.0
2011-07-18 14:55:00,79.6,79.69,79.56,79.68,53600.0,60.8804,60.9493,60.8498,60.9416,53600.0
2011-07-18 15:00:00,79.7,79.96,79.7,79.88,77800.0,60.9569,61.1558,60.9569,61.0946,77800.0
2011-07-18 15:05:00,79.89,79.9,79.65,79.68,78500.0,61.1022,61.1099,60.9187,60.9416,78500.0
2011-07-18 15:10:00,79.7,79.7,79.62,79.65,63900.0,60.9569,60.9569,60.8957,60.9187,63900.0
2011-07-18 15:15:00,79.65,79.7,79.63,79.67,48700.0,60.9187,60.9569,60.9034,60.934,48700.0
2011-07-18 15:20:00,79.66,79.7,79.56,79.61,71200.0,60.9263,60.9569,60.8498,60.8881,71200.0
2011-07-18 15:25:00,79.62,79.68,79.56,79.68,59800.0,60.8957,60.9416,60.8498,60.9416,59800.0
2011-07-18 15:30:00,79.68,79.76,79.62,79.63,123800.0,60.9416,61.0028,60.8957,60.9034,123800.0
2011-07-18 15:35:00,79.64,79.77,79.57,79.76,107400.0,60.911,61.0104,60.8575,61.0028,107400.0
2011-07-18 15:40:00,79.76,79.77,79.55,79.56,97000.0,61.0028,61.0104,60.8422,60.8498,97000.0
2011-07-18 15:45:00,79.56,79.65,79.52,79.61,183200.0,60.8498,60.9187,60.8192,60.8881,183200.0
2011-07-18 15:50:00,79.62,79.85,79.6,79.84,185800.0,60.8957,61.0716,60.8804,61.064,185800.0
2011-07-18 15:55:00,79.84,79.84,79.7,79.81,192600.0,61.064,61.064,60.9569,61.041,192600.0
2011-07-19 09:30:00,80.75,80.9,80.5,80.84,185200.0,61.76,61.8747,61.5688,61.8288,185200.0
2011-07-19 09:35:00,80.79,81.2,80.79,81.15,213400.0,61.7906,62.1042,61.7906,62.0659,213400.0
2011-07-19 09:40:00,81.16,81.46,81.11,81.4,113500.0,62.0736,62.303,62.0353,62.2571,113500.0
2011-07-19 09:45:00,81.37,81.38,81.05,81.13,121500.0,62.2342,62.2418,61.9894,62.0506,121500.0
2011-07-19 09:50:00,81.12,81.29,81.05,81.26,73700.0,62.043,62.173,61.9894,62.15,73700.0
2011-07-19 09:55:00,81.27,81.29,81.03,81.13,49400.0,62.1577,62.173,61.9741,62.0506,49400.0
2011-07-19 10:00:00,81.14,81.22,81.04,81.11,55000.0,62.0583,62.1194,61.9818,62.0353,55000.0
2011-07-19 10:05:00,81.12,81.28,80.95,81.28,68900.0,62.043,62.1653,61.9129,62.1653,68900.0
2011-07-19 10:10:00,81.29,81.3,81.17,81.26,35800.0,62.173,62.1806,62.0812,62.15,35800.0
2011-07-19 10:15:00,81.26,81.35,81.19,81.22,48500.0,62.15,62.2189,62.0965,62.1194,48500.0
2011-07-19 10:20:00,81.25,81.28,81.04,81.1,44000.0,62.1424,62.1653,61.9818,62.0277,44000.0
2011-07-19 10:25:00,81.09,81.1,80.95,80.98,42100.0,62.02,62.0277,61.9129,61.9359,42100.0
2011-07-19 10:30:00,80.96,81.06,80.95,81.0,86600.0,61.9206,61.9971,61.9129,61.9512,86600.0
2011-07-19 10:35:00,81.0,81.04,80.97,80.99,67100.0,61.9512,61.9818,61.9282,61.9435,67100.0
2011-07-19 10:40:00,80.99,81.04,80.8,81.03,66500.0,61.9435,61.9818,61.7982,61.9741,66500.0
2011-07-19 10:45:00,81.03,81.03,80.96,80.97,38800.0,61.9741,61.9741,61.9206,61.9282,38800.0
2011-07-19 10:50:00,80.97,81.09,80.97,81.0,85500.0,61.9282,62.02,61.9282,61.9512,85500.0
2011-07-19 10:55:00,81.04,81.04,80.94,80.98,55500.0,61.9818,61.9818,61.9053,61.9359,55500.0
2011-07-19 11:00:00,80.99,81.07,80.98,81.04,38900.0,61.9435,62.0047,61.9359,61.9818,38900.0
2011-07-19 11:05:00,81.02,81.04,80.95,80.98,72700.0,61.9665,61.9818,61.9129,61.9359,72700.0
2011-07-19 11:10:00,80.96,80.97,80.9,80.9,32500.0,61.9206,61.9282,61.8747,61.8747,32500.0
2011-07-19 11:15:00,80.9,80.99,80.72,80.75,33500.0,61.8747,61.9435,61.737,61.76,33500.0
2011-07-19 11:20:00,80.76,80.87,80.66,80.81,54100.0,61.7676,61.8518,61.6911,61.8059,54100.0
2011-07-19 11:25:00,80.81,81.0,80.81,81.0,37600.0,61.8059,61.9512,61.8059,61.9512,37600.0
2011-07-19 11:30:00,80.98,80.98,80.83,80.83,36900.0,61.9359,61.9359,61.8212,61.8212,36900.0
2011-07-19 11:35:00,80.82,80.82,80.46,80.5,64300.0,61.8135,61.8135,61.5382,61.5688,64300.0
2011-07-19 11:40:00,80.48,80.55,80.36,80.55,54800.0,61.5535,61.607,61.4617,61.607,54800.0
2011-07-19 11:45:00,80.55,80.57,80.47,80.57,65100.0,61.607,61.6223,61.5458,61.6223,65100.0
2011-07-19 11:50:00,80.57,80.65,80.54,80.6,45100.0,61.6223,61.6835,61.5994,61.6453,45100.0
2011-07-19 11:55:00,80.6,80.65,80.46,80.46,45900.0,61.6453,61.6835,61.5382,61.5382,45900.0
2011-07-19 12:00:00,80.48,80.58,80.31,80.31,74200.0,61.5535,61.63,61.4235,61.4235,74200.0
2011-07-19 12:05:00,80.3,80.33,80.25,80.31,44200.0,61.4158,61.4388,61.3776,61.4235,44200.0
2011-07-19 12:10:00,80.31,80.49,80.3,80.49,16000.0,61.4235,61.5611,61.4158,61.5611,16000.0
2011-07-19 12:15:00,80.49,80.61,80.26,80.32,74900.0,61.5611,61.6529,61.3852,61.4311,74900.0
2011-07-19 12:20:00,80.34,80.34,80.19,80.24,53700.0,61.4464,61.4464,61.3317,61.3699,53700.0
2011-07-19 12:25:00,80.24,80.29,80.19,80.22,49100.0,61.3699,61.4082,61.3317,61.3546,49100.0
2011-07-19 12:30:00,80.22,80.42,80.16,80.42,59800.0,61.3546,61.5076,61.3087,61.5076,59800.0
2011-07-19 12:35:00,80.42,80.44,80.3,80.3,39600.0,61.5076,61.5229,61.4158,61.4158,39600.0
2011-07-19 12:40:00,80.31,80.35,80.03,80.1,113100.0,61.4235,61.454,61.2093,61.2628,113100.0
2011-07-19 12:45:00,80.09,80.1,79.93,79.98,87700.0,61.2552,61.2628,61.1328,61.1711,87700.0
2011-07-19 12:50:00,79.98,80.03,79.97,80.0,110000.0,61.1711,61.2093,61.1634,61.1864,110000.0
2011-07-19 12:55:00,80.0,80.09,79.98,80.09,28500.0,61.1864,61.2552,61.1711,61.2552,28500.0
2011-07-19 13:00:00,80.09,80.14,80.06,80.08,26300.0,61.2552,61.2934,61.2322,61.2475,26300.0
2011-07-19 13:05:00,80.08,80.15,80.06,80.1,20700.0,61.2475,61.3011,61.2322,61.2628,20700.0
2011-07-19 13:10:00,80.13,80.14,80.04,80.14,38600.0,61.2858,61.2934,61.217,61.2934,38600.0
2011-07-19 13:15:00,80.13,80.15,80.04,80.13,122500.0,61.2858,61.3011,61.217,61.2858,122500.0
2011-07-19 13:20:00,80.14,80.17,80.04,80.1,93800.0,61.2934,61.3164,61.217,61.2628,93800.0
2011-07-19 13:25:00,80.13,80.28,80.12,80.22,42900.0,61.2858,61.4005,61.2781,61.3546,42900.0
2011-07-19 13:30:00,80.23,80.4,80.21,80.28,63200.0,61.3623,61.4923,61.347,61.4005,63200.0
2011-07-19 13:35:00,80.27,80.62,80.25,80.47,71200.0,61.3929,61.6606,61.3776,61.5458,71200.0
2011-07-19 13:40:00,80.46,80.65,80.35,80.65,83000.0,61.5382,61.6835,61.454,61.6835,83000.0
2011-07-19 13:45:00,80.65,80.65,80.44,80.55,61600.0,61.6835,61.6835,61.5229,61.607,61600.0
2011-07-19 13:50:00,80.56,80.66,80.55,80.57,64400.0,61.6147,61.6911,61.607,61.6223,64400.0
2011-07-19 13:55:00,80.58,80.66,80.56,80.63,21300.0,61.63,61.6911,61.6147,61.6682,21300.0
2011-07-19 14:00:00,80.63,80.66,80.56,80.66,42700.0,61.6682,61.6911,61.6147,61.6911,42700.0
2011-07-19 14:05:00,80.67,80.7,80.63,80.7,47100.0,61.6988,61.7217,61.6682,61.7217,47100.0
2011-07-19 14:10:00,80.69,80.75,80.64,80.69,39400.0,61.7141,61.76,61.6758,61.7141,39400.0
2011-07-19 14:15:00,80.7,80.72,80.62,80.64,22600.0,61.7217,61.737,61.6606,61.6758,22600.0
2011-07-19 14:20:00,80.63,80.72,80.6,80.61,33600.0,61.6682,61.737,61.6453,61.6529,33600.0
2011-07-19 14:25:00,80.62,80.68,80.6,80.68,24000.0,61.6606,61.7064,61.6453,61.7064,24000.0
2011-07-19 14:30:00,80.67,80.76,80.67,80.74,26900.0,61.6988,61.7676,61.6988,61.7523,26900.0
2011-07-19 14:35:00,80.75,80.86,80.75,80.84,20200.0,61.76,61.8441,61.76,61.8288,20200.0
2011-07-19 14:40:00,80.84,80.92,80.82,80.92,27100.0,61.8288,61.89,61.8135,61.89,27100.0
2011-07-19 14:45:00,80.91,81.0,80.89,80.95,42900.0,61.8824,61.9512,61.8671,61.9129,42900.0
2011-07-19 14:50:00,80.95,80.99,80.9,80.96,23000.0,61.9129,61.9435,61.8747,61.9206,23000.0
2011-07-19 14:55:00,80.94,80.94,80.84,80.86,24600.0,61.9053,61.9053,61.8288,61.8441,24600.0
2011-07-19 15:00:00,80.86,80.92,80.84,80.9,47300.0,61.8441,61.89,61.8288,61.8747,47300.0
2011-07-19 15:05:00,80.9,81.0,80.9,80.94,37800.0,61.8747,61.9512,61.8747,61.9053,37800.0
2011-07-19 15:10:00,80.93,81.05,80.93,81.03,45400.0,61.8976,61.9894,61.8976,61.9741,45400.0
2011-07-19 15:15:00,81.02,81.08,80.91,80.93,80000.0,61.9665,62.0124,61.8824,61.8976,80000.0
2011-07-19 15:20:00,80.93,80.95,80.81,80.85,54500.0,61.8976,61.9129,61.8059,61.8365,54500.0
2011-07-19 15:25:00,80.84,80.85,80.75,80.79,32200.0,61.8288,61.8365,61.76,61.7906,32200.0
2011-07-19 15:30:00,80.77,80.84,80.73,80.79,42700.0,61.7753,61.8288,61.7447,61.7906,42700.0
2011-07-19 15:35:00,80.8,80.84,80.75,80.83,43500.0,61.7982,61.8288,61.76,61.8212,43500.0
2011-07-19 15:40:00,80.84,80.85,80.75,80.76,48400.0,61.8288,61.8365,61.76,61.7676,48400.0
2011-07-19 15:45:00,80.76,80.85,80.76,80.79,64700.0,61.7676,61.8365,61.7676,61.7906,64700.0
2011-07-19 15:50:00,80.78,80.83,80.76,80.77,56900.0,61.7829,61.8212,61.7676,61.7753,56900.0
2011-07-19 15:55:00,80.78,80.89,80.76,80.89,113100.0,61.7829,61.8671,61.7676,61.8671,113100.0
2011-07-20 09:30:00,81.63,81.63,81.2,81.2,126900.0,62.433,62.433,62.1042,62.1042,126900.0
2011-07-20 09:35:00,81.22,81.27,80.97,81.24,128300.0,62.1194,62.1577,61.9282,62.1347,128300.0
2011-07-20 09:40:00,81.23,81.3,80.93,80.99,49600.0,62.1271,62.1806,61.8976,61.9435,49600.0
2011-07-20 09:45:00,80.95,81.12,80.9,81.0,32500.0,61.9129,62.043,61.8747,61.9512,32500.0
2011-07-20 09:50:00,81.0,81.03,80.78,80.85,52300.0,61.9512,61.9741,61.7829,61.8365,52300.0
2011-07-20 09:55:00,80.87,80.99,80.76,80.77,30600.0,61.8518,61.9435,61.7676,61.7753,30600.0
2011-07-20 10:00:00,80.77,80.96,80.62,80.87,60000.0,61.7753,61.9206,61.6606,61.8518,60000.0
2011-07-20 10:05:00,80.86,80.96,80.76,80.88,38700.0,61.8441,61.9206,61.7676,61.8594,38700.0
2011-07-20 10:10:00,80.89,81.08,80.78,80.79,57800.0,61.8671,62.0124,61.7829,61.7906,57800.0
2011-07-20 10:15:00,80.82,80.82,80.56,80.64,45900.0,61.8135,61.8135,61.6147,61.6758,45900.0
2011-07-20 10:20:00,80.64,80.72,80.5,80.6,24100.0,61.6758,61.737,61.5688,61.6453,24100.0
2011-07-20 10:25:00,80.58,80.72,80.53,80.72,32500.0,61.63,61.737,61.5917,61.737,32500.0
2011-07-20 10:30:00,80.74,80.92,80.63,80.87,34300.0,61.7523,61.89,61.6682,61.8518,34300.0
2011-07-20 10:35:00,80.89,80.98,80.84,80.93,31500.0,61.8671,61.9359,61.8288,61.8976,31500.0
2011-07-20 10:40:00,80.93,81.16,80.92,81.11,37800.0,61.8976,62.0736,61.89,62.0353,37800.0
2011-07-20 10:45:00,81.13,81.21,81.03,81.09,67900.0,62.0506,62.1118,61.9741,62.02,67900.0
2011-07-20 10:50:00,81.08,81.08,80.93,80.93,42500.0,62.0124,62.0124,61.8976,61.8976,42500.0
2011-07-20 10:55:00,80.92,80.96,80.86,80.9,32400.0,61.89,61.9206,61.8441,61.8747,32400.0
2011-07-20 11:00:00,80.92,81.0,80.9,80.91,50600.0,61.89,61.9512,61.8747,61.8824,50600.0
2011-07-20 11:05:00,80.92,81.02,80.89,80.93,22100.0,61.89,61.9665,61.8671,61.8976,22100.0
2011-07-20 11:10:00,80.94,80.97,80.9,80.96,33800.0,61.9053,61.9282,61.8747,61.9206,33800.0
2011-07-20 11:15:00,80.97,80.98,80.69,80.79,78700.0,61.9282,61.9359,61.7141,61.7906,78700.0
2011-07-20 11:20:00,80.83,80.9,80.77,80.83,30000.0,61.8212,61.8747,61.7753,61.8212,30000.0
2011-07-20 11:25:00,80.81,80.82,80.65,80.74,39400.0,61.8059,61.8135,61.6835,61.7523,39400.0
2011-07-20 11:30:00,80.72,80.77,80.68,80.76,32000.0,61.737,61.7753,61.7064,61.7676,32000.0
2011-07-20 11:35:00,80.78,80.78,80.71,80.72,16400.0,61.7829,61.7829,61.7294,61.737,16400.0
2011-07-20 11:40:00,80.7,80.83,80.69,80.77,25800.0,61.7217,61.8212,61.7141,61.7753,25800.0
2011-07-20 11:45:00,80.75,80.8,80.65,80.66,42600.0,61.76,61.7982,61.6835,61.6911,42600.0
2011-07-20 11:50:00,80.66,80.68,80.58,80.62,23000.0,61.6911,61.7064,61.63,61.6606,23000.0
2011-07-20 11:55:00,80.62,80.63,80.52,80.53,60400.0,61.6606,61.6682,61.5841,61.5917,60400.0
2011-07-20 12:00:00,80.53,80.55,80.51,80.51,24400.0,61.5917,61.607,61.5764,61.5764,24400.0
2011-07-20 12:05:00,80.52,80.55,80.51,80.54,15800.0,61.5841,61.607,61.5764,61.5994,15800.0
2011-07-20 12:10:00,80.54,80.56,80.51,80.55,40600.0,61.5994,61.6147,61.5764,61.607,40600.0
2011-07-20 12:15:00,80.53,80.55,80.5,80.52,27000.0,61.5917,61.607,61.5688,61.5841,27000.0
2011-07-20 12:20:00,80.52,80.54,80.45,80.49,40700.0,61.5841,61.5994,61.5305,61.5611,40700.0
2011-07-20 12:25:00,80.5,80.55,80.47,80.51,39400.0,61.5688,61.607,61.5458,61.5764,39400.0
2011-07-20 12:30:00,80.52,80.54,80.45,80.46,27600.0,61.5841,61.5994,61.5305,61.5382,27600.0
2011-07-20 12:35:00,80.47,80.54,80.44,80.46,27800.0,61.5458,61.5994,61.5229,61.5382,27800.0
2011-07-20 12:40:00,80.46,80.54,80.45,80.47,15500.0,61.5382,61.5994,61.5305,61.5458,15500.0
2011-07-20 12:45:00,80.48,80.55,80.46,80.54,24000.0,61.5535,61.607,61.5382,61.5994,24000.0
2011-07-20 12:50:00,80.55,80.68,80.55,80.66,29200.0,61.607,61.7064,61.607,61.6911,29200.0
2011-07-20 12:55:00,80.66,80.66,80.52,80.54,18400.0,61.6911,61.6911,61.5841,61.5994,18400.0
2011-07-20 13:00:00,80.59,80.68,80.53,80.68,19600.0,61.6376,61.7064,61.5917,61.7064,19600.0
2011-07-20 13:05:00,80.68,80.7,80.58,80.63,19600.0,61.7064,61.7217,61.63,61.6682,19600.0
2011-07-20 13:10:00,80.63,80.67,80.55,80.58,33900.0,61.6682,61.6988,61.607,61.63,33900.0
2011-07-20 13:15:00,80.58,80.64,80.54,80.61,18400.0,61.63,61.6758,61.5994,61.6529,18400.0
2011-07-20 13:20:00,80.62,80.7,80.62,80.7,10200.0,61.6606,61.7217,61.6606,61.7217,10200.0
2011-07-20 13:25:00,80.7,80.83,80.7,80.82,17300.0,61.7217,61.8212,61.7217,61.8135,17300.0
2011-07-20 13:30:00,80.82,80.84,80.72,80.72,33900.0,61.8135,61.8288,61.737,61.737,33900.0
2011-07-20 13:35:00,80.72,80.83,80.65,80.79,38000.0,61.737,61.8212,61.6835,61.7906,38000.0
2011-07-20 13:40:00,80.79,80.83,80.69,80.81,29000.0,61.7906,61.8212,61.7141,61.8059,29000.0
2011-07-20 13:45:00,80.82,80.87,80.8,80.84,22700.0,61.8135,61.8518,61.7982,61.8288,22700.0
2011-07-20 13:50:00,80.85,80.86,80.76,80.79,14400.0,61.8365,61.8441,61.7676,61.7906,14400.0
2011-07-20 13:55:00,80.8,80.82,80.76,80.79,16400.0,61.7982,61.8135,61.7676,61.7906,16400.0
2011-07-20 14:00:00,80.78,80.88,80.77,80.85,23500.0,61.7829,61.8594,61.7753,61.8365,23500.0
2011-07-20 14:05:00,80.86,80.94,80.82,80.94,35600.0,61.8441,61.9053,61.8135,61.9053,35600.0
2011-07-20 14:10:00,80.94,81.0,80.89,80.92,23800.0,61.9053,61.9512,61.8671,61.89,23800.0
2011-07-20 14:15:00,80.92,80.97,80.89,80.9,14800.0,61.89,61.9282,61.8671,61.8747,14800.0
2011-07-20 14:20:00,80.9,80.96,80.89,80.94,18700.0,61.8747,61.9206,61.8671,61.9053,18700.0
2011-07-20 14:25:00,80.95,80.96,80.9,80.92,33100.0,61.9129,61.9206,61.8747,61.89,33100.0
2011-07-20 14:30:00,80.94,80.94,80.85,80.9,34300.0,61.9053,61.9053,61.8365,61.8747,34300.0
2011-07-20 14:35:00,80.9,80.94,80.88,80.93,21100.0,61.8747,61.9053,61.8594,61.8976,21100.0
2011-07-20 14:40:00,80.94,80.99,80.88,80.91,19300.0,61.9053,61.9435,61.8594,61.8824,19300.0
2011-07-20 14:45:00,80.89,80.89,80.71,80.73,31100.0,61.8671,61.8671,61.7294,61.7447,31100.0
2011-07-20 14:50:00,80.73,80.82,80.73,80.78,26300.0,61.7447,61.8135,61.7447,61.7829,26300.0
2011-07-20 14:55:00,80.78,80.83,80.69,80.77,32700.0,61.7829,61.8212,61.7141,61.7753,32700.0
2011-07-20 15:00:00,80.77,80.82,80.68,80.7,34900.0,61.7753,61.8135,61.7064,61.7217,34900.0
2011-07-20 15:05:00,80.71,80.71,80.61,80.67,102400.0,61.7294,61.7294,61.6529,61.6988,102400.0
2011-07-20 15:10:00,80.67,80.76,80.63,80.74,52700.0,61.6988,61.7676,61.6682,61.7523,52700.0
2011-07-20 15:15:00,80.75,80.82,80.74,80.77,30100.0,61.76,61.8135,61.7523,61.7753,30100.0
2011-07-20 15:20:00,80.76,80.77,80.59,80.63,39600.0,61.7676,61.7753,61.6376,61.6682,39600.0
2011-07-20 15:25:00,80.65,80.65,80.5,80.57,76200.0,61.6835,61.6835,61.5688,61.6223,76200.0
2011-07-20 15:30:00,80.58,80.6,80.54,80.58,79900.0,61.63,61.6453,61.5994,61.63,79900.0
2011-07-20 15:35:00,80.58,80.64,80.58,80.61,48700.0,61.63,61.6758,61.63,61.6529,48700.0
2011-07-20 15:40:00,80.61,80.63,80.54,80.57,52200.0,61.6529,61.6682,61.5994,61.6223,52200.0
2011-07-20 15:45:00,80.57,80.57,80.38,80.41,91000.0,61.6223,61.6223,61.477,61.4999,91000.0
2011-07-20 15:50:00,80.42,80.5,80.4,80.48,65800.0,61.5076,61.5688,61.4923,61.5535,65800.0
2011-07-20 15:55:00,80.49,80.58,80.45,80.5,197200.0,61.5611,61.63,61.5305,61.5688,197200.0
2011-07-21 09:30:00,81.16,81.18,80.67,80.7,62400.0,62.0736,62.0889,61.6988,61.7217,62400.0
2011-07-21 09:35:00,80.73,80.82,80.6,80.78,39400.0,61.7447,61.8135,61.6453,61.7829,39400.0
2011-07-21 09:40:00,80.81,81.07,80.69,81.01,43500.0,61.8059,62.0047,61.7141,61.9588,43500.0
2011-07-21 09:45:00,81.02,81.34,80.99,81.23,56400.0,61.9665,62.2112,61.9435,62.1271,56400.0
2011-07-21 09:50:00,81.22,81.4,81.22,81.3,53100.0,62.1194,62.2571,62.1194,62.1806,53100.0
2011-07-21 09:55:00,81.31,81.36,81.08,81.18,41800.0,62.1883,62.2265,62.0124,62.0889,41800.0
2011-07-21 10:00:00,81.13,81.53,81.02,81.53,92400.0,62.0506,62.3565,61.9665,62.3565,92400.0
2011-07-21 10:05:00,81.51,81.75,81.51,81.56,83400.0,62.3412,62.5248,62.3412,62.3795,83400.0
2011-07-21 10:10:00,81.58,81.66,81.56,81.6,46800.0,62.3948,62.456,62.3795,62.4101,46800.0
2011-07-21 10:15:00,81.62,81.67,81.55,81.59,55700.0,62.4254,62.4636,62.3718,62.4024,55700.0
2011-07-21 10:20:00,81.6,81.68,81.55,81.6,102700.0,62.4101,62.4713,62.3718,62.4101,102700.0
2011-07-21 10:25:00,81.59,81.97,81.57,81.96,85700.0,62.4024,62.6931,62.3871,62.6854,85700.0
2011-07-21 10:30:00,81.92,81.97,81.78,81.8,67200.0,62.6548,62.6931,62.5478,62.5631,67200.0
2011-07-21 10:35:00,81.79,81.83,81.71,81.74,39300.0,62.5554,62.586,62.4942,62.5172,39300.0
2011-07-21 10:40:00,81.74,81.79,81.64,81.69,36400.0,62.5172,62.5554,62.4407,62.4789,36400.0
2011-07-21 10:45:00,81.7,81.72,81.56,81.66,31200.0,62.4866,62.5019,62.3795,62.456,31200.0
2011-07-21 10:50:00,81.68,81.82,81.66,81.8,41700.0,62.4713,62.5783,62.456,62.5631,41700.0
2011-07-21 10:55:00,81.81,81.81,81.51,81.52,51300.0,62.5707,62.5707,62.3412,62.3489,51300.0
2011-07-21 11:00:00,81.52,81.58,81.46,81.5,58900.0,62.3489,62.3948,62.303,62.3336,58900.0
2011-07-21 11:05:00,81.49,81.52,81.3,81.37,49100.0,62.326,62.3489,62.1806,62.2342,49100.0
2011-07-21 11:10:00,81.35,81.56,81.35,81.53,46700.0,62.2189,62.3795,62.2189,62.3565,46700.0
2011-07-21 11:15:00,81.53,81.57,81.5,81.53,41500.0,62.3565,62.3871,62.3336,62.3565,41500.0
2011-07-21 11:20:00,81.53,81.55,81.41,81.48,38700.0,62.3565,62.3718,62.2648,62.3183,38700.0
2011-07-21 11:25:00,81.45,81.46,81.26,81.35,33000.0,62.2954,62.303,62.15,62.2189,33000.0
2011-07-21 11:30:00,81.34,81.42,81.25,81.32,29500.0,62.2112,62.2724,62.1424,62.1959,29500.0
2011-07-21 11:35:00,81.29,81.42,81.29,81.36,21300.0,62.173,62.2724,62.173,62.2265,21300.0
2011-07-21 11:40:00,81.36,81.37,81.11,81.11,30600.0,62.2265,62.2342,62.0353,62.0353,30600.0
2011-07-21 11:45:00,81.11,81.15,81.02,81.04,35300.0,62.0353,62.0659,61.9665,61.9818,35300.0
2011-07-21 11:50:00,81.04,81.1,81.0,81.05,33600.0,61.9818,62.0277,61.9512,61.9894,33600.0
2011-07-21 11:55:00,81.04,81.29,81.03,81.23,26200.0,61.9818,62.173,61.9741,62.1271,26200.0
2011-07-21 12:00:00,81.21,81.36,81.21,81.34,21600.0,62.1118,62.2265,62.1118,62.2112,21600.0
2011-07-21 12:05:00,81.35,81.39,81.25,81.25,16000.0,62.2189,62.2495,62.1424,62.1424,16000.0
2011-07-21 12:10:00,81.24,81.28,81.18,81.22,47400.0,62.1347,62.1653,62.0889,62.1194,47400.0
2011-07-21 12:15:00,81.23,81.35,81.15,81.24,63600.0,62.1271,62.2189,62.0659,62.1347,63600.0
2011-07-21 12:20:00,81.23,81.34,81.21,81.27,76700.0,62.1271,62.2112,62.1118,62.1577,76700.0
2011-07-21 12:25:00,81.28,81.43,81.26,81.4,40800.0,62.1653,62.2801,62.15,62.2571,40800.0
2011-07-21 12:30:00,81.39,81.46,81.37,81.41,29500.0,62.2495,62.303,62.2342,62.2648,29500.0
2011-07-21 12:35:00,81.41,81.63,81.37,81.52,41400.0,62.2648,62.433,62.2342,62.3489,41400.0
2011-07-21 12:40:00,81.54,81.8,81.54,81.78,101000.0,62.3642,62.5631,62.3642,62.5478,101000.0
2011-07-21 12:45:00,81.77,81.9,81.67,81.88,65600.0,62.5401,62.6395,62.4636,62.6242,65600.0
2011-07-21 12:50:00,81.88,81.89,81.52,81.62,143000.0,62.6242,62.6319,62.3489,62.4254,143000.0
2011-07-21 12:55:00,81.58,81.76,81.55,81.75,36700.0,62.3948,62.5325,62.3718,62.5248,36700.0
2011-07-21 13:00:00,81.74,81.82,81.6,81.82,101000.0,62.5172,62.5783,62.4101,62.5783,101000.0
2011-07-21 13:05:00,81.82,81.9,81.77,81.87,127300.0,62.5783,62.6395,62.5401,62.6166,127300.0
2011-07-21 13:10:00,81.85,82.0,81.77,82.0,105700.0,62.6013,62.716,62.5401,62.716,105700.0
2011-07-21 13:15:00,81.99,82.36,81.98,82.36,211500.0,62.7084,62.9914,62.7007,62.9914,211500.0
2011-07-21 13:20:00,82.36,82.38,82.29,82.33,88500.0,62.9914,63.0067,62.9378,62.9684,88500.0
2011-07-21 13:25:00,82.31,82.65,82.28,82.62,128500.0,62.9531,63.2132,62.9302,63.1902,128500.0
2011-07-21 13:30:00,82.62,82.66,82.38,82.4,77900.0,63.1902,63.2208,63.0067,63.0219,77900.0
2011-07-21 13:35:00,82.42,82.48,82.29,82.37,44700.0,63.0372,63.0831,62.9378,62.999,44700.0
2011-07-21 13:40:00,82.37,82.52,82.34,82.51,96700.0,62.999,63.1137,62.9761,63.1061,96700.0
2011-07-21 13:45:00,82.52,82.57,82.48,82.53,57800.0,63.1137,63.152,63.0831,63.1214,57800.0
2011-07-21 13:50:00,82.51,82.51,82.39,82.45,50200.0,63.1061,63.1061,63.0143,63.0602,50200.0
2011-07-21 13:55:00,82.44,82.45,82.34,82.43,54400.0,63.0525,63.0602,62.9761,63.0449,54400.0
2011-07-21 14:00:00,82.42,82.45,82.37,82.44,42200.0,63.0372,63.0602,62.999,63.0525,42200.0
2011-07-21 14:05:00,82.45,82.47,82.34,82.38,67400.0,63.0602,63.0755,62.9761,63.0067,67400.0
2011-07-21 14:10:00,82.39,82.42,82.3,82.38,68000.0,63.0143,63.0372,62.9455,63.0067,68000.0
2011-07-21 14:15:00,82.36,82.42,82.2,82.22,52300.0,62.9914,63.0372,62.869,62.8843,52300.0
2011-07-21 14:20:00,82.22,82.36,82.21,82.26,36900.0,62.8843,62.9914,62.8766,62.9149,36900.0
2011-07-21 14:25:00,82.26,82.34,82.18,82.32,28500.0,62.9149,62.9761,62.8537,62.9608,28500.0
2011-07-21 14:30:00,82.29,82.34,82.23,82.3,27300.0,62.9378,62.9761,62.8919,62.9455,27300.0
2011-07-21 14:35:00,82.32,82.5,82.32,82.47,39000.0,62.9608,63.0984,62.9608,63.0755,39000.0
2011-07-21 14:40:00,82.47,82.52,82.39,82.51,50300.0,63.0755,63.1137,63.0143,63.1061,50300.0
2011-07-21 14:45:00,82.5,82.52,82.39,82.4,44900.0,63.0984,63.1137,63.0143,63.0219,44900.0
2011-07-21 14:50:00,82.41,82.43,82.3,82.38,51400.0,63.0296,63.0449,62.9455,63.0067,51400.0
2011-07-21 14:55:00,82.39,82.4,82.27,82.29,90800.0,63.0143,63.0219,62.9225,62.9378,90800.0
2011-07-21 15:00:00,82.29,82.36,82.17,82.18,68800.0,62.9378,62.9914,62.846,62.8537,68800.0
2011-07-21 15:05:00,82.19,82.26,82.06,82.08,68700.0,62.8613,62.9149,62.7619,62.7772,68700.0
2011-07-21 15:10:00,82.08,82.22,82.07,82.19,70000.0,62.7772,62.8843,62.7696,62.8613,70000.0
2011-07-21 15:15:00,82.2,82.35,82.2,82.28,94600.0,62.869,62.9837,62.869,62.9302,94600.0
2011-07-21 15:20:00,82.28,82.33,82.16,82.26,156200.0,62.9302,62.9684,62.8384,62.9149,156200.0
2011-07-21 15:25:00,82.26,82.34,82.25,82.27,50800.0,62.9149,62.9761,62.9072,62.9225,50800.0
2011-07-21 15:30:00,82.26,82.28,82.21,82.25,50700.0,62.9149,62.9302,62.8766,62.9072,50700.0
2011-07-21 15:35:00,82.26,82.3,82.16,82.24,70500.0,62.9149,62.9455,62.8384,62.8996,70500.0
2011-07-21 15:40:00,82.25,82.32,82.17,82.19,94300.0,62.9072,62.9608,62.846,62.8613,94300.0
2011-07-21 15:45:00,82.2,82.32,82.2,82.23,144200.0,62.869,62.9608,62.869,62.8919,144200.0
2011-07-21 15:50:00,82.23,82.3,82.19,82.2,123800.0,62.8919,62.9455,62.8613,62.869,123800.0
2011-07-21 15:55:00,82.2,82.29,82.18,82.29,140000.0,62.869,62.9378,62.8537,62.9378,140000.0
2011-07-22 09:30:00,81.13,81.27,80.71,80.94,233900.0,62.0506,62.1577,61.7294,61.9053,233900.0
2011-07-22 09:35:00,80.96,81.15,80.57,80.59,119000.0,61.9206,62.0659,61.6223,61.6376,119000.0
2011-07-22 09:40:00,80.57,80.57,80.25,80.47,145500.0,61.6223,61.6223,61.3776,61.5458,145500.0
2011-07-22 09:45:00,80.47,80.74,80.39,80.74,96200.0,61.5458,61.7523,61.4846,61.7523,96200.0
2011-07-22 09:50:00,80.73,80.74,80.38,80.53,93100.0,61.7447,61.7523,61.477,61.5917,93100.0
2011-07-22 09:55:00,80.53,80.77,80.53,80.69,78700.0,61.5917,61.7753,61.5917,61.7141,78700.0
2011-07-22 10:00:00,80.67,80.68,80.49,80.59,154400.0,61.6988,61.7064,61.5611,61.6376,154400.0
2011-07-22 10:05:00,80.57,80.64,80.5,80.53,78100.0,61.6223,61.6758,61.5688,61.5917,78100.0
2011-07-22 10:10:00,80.52,80.62,80.48,80.5,80100.0,61.5841,61.6606,61.5535,61.5688,80100.0
2011-07-22 10:15:00,80.5,80.61,80.45,80.6,107300.0,61.5688,61.6529,61.5305,61.6453,107300.0
2011-07-22 10:20:00,80.61,80.63,80.38,80.44,77600.0,61.6529,61.6682,61.477,61.5229,77600.0
2011-07-22 10:25:00,80.47,80.62,80.43,80.57,53800.0,61.5458,61.6606,61.5152,61.6223,53800.0
2011-07-22 10:30:00,80.56,80.58,80.4,80.46,90000.0,61.6147,61.63,61.4923,61.5382,90000.0
2011-07-22 10:35:00,80.46,80.61,80.46,80.57,79700.0,61.5382,61.6529,61.5382,61.6223,79700.0
2011-07-22 10:40:00,80.58,80.64,80.53,80.59,73300.0,61.63,61.6758,61.5917,61.6376,73300.0
2011-07-22 10:45:00,80.6,80.75,80.57,80.72,68000.0,61.6453,61.76,61.6223,61.737,68000.0
2011-07-22 10:50:00,80.7,80.82,80.66,80.8,49600.0,61.7217,61.8135,61.6911,61.7982,49600.0
2011-07-22 10:55:00,80.82,80.99,80.76,80.95,54800.0,61.8135,61.9435,61.7676,61.9129,54800.0
2011-07-22 11:00:00,80.96,81.03,80.9,80.9,58100.0,61.9206,61.9741,61.8747,61.8747,58100.0
2011-07-22 11:05:00,80.9,81.01,80.87,80.96,29500.0,61.8747,61.9588,61.8518,61.9206,29500.0
2011-07-22 11:10:00,80.98,80.99,80.83,80.92,54000.0,61.9359,61.9435,61.8212,61.89,54000.0
2011-07-22 11:15:00,80.93,80.95,80.81,80.82,59000.0,61.8976,61.9129,61.8059,61.8135,59000.0
2011-07-22 11:20:00,80.82,80.87,80.73,80.85,44300.0,61.8135,61.8518,61.7447,61.8365,44300.0
2011-07-22 11:25:00,80.87,80.95,80.84,80.93,57900.0,61.8518,61.9129,61.8288,61.8976,57900.0
2011-07-22 11:30:00,80.93,80.97,80.87,80.94,104100.0,61.8976,61.9282,61.8518,61.9053,104100.0
2011-07-22 11:35:00,80.91,80.96,80.82,80.92,55800.0,61.8824,61.9206,61.8135,61.89,55800.0
2011-07-22 11:40:00,80.93,80.97,80.85,80.94,46100.0,61.8976,61.9282,61.8365,61.9053,46100.0
2011-07-22 11:45:00,80.92,80.95,80.79,80.86,33100.0,61.89,61.9129,61.7906,61.8441,33100.0
2011-07-22 11:50:00,80.85,80.89,80.81,80.87,20800.0,61.8365,61.8671,61.8059,61.8518,20800.0
2011-07-22 11:55:00,80.85,81.05,80.85,80.98,35700.0,61.8365,61.9894,61.8365,61.9359,35700.0
2011-07-22 12:00:00,80.99,81.04,80.87,80.9,25500.0,61.9435,61.9818,61.8518,61.8747,25500.0
2011-07-22 12:05:00,80.9,81.1,80.9,81.05,34500.0,61.8747,62.0277,61.8747,61.9894,34500.0
2011-07-22 12:10:00,81.05,81.22,81.03,81.2,34200.0,61.9894,62.1194,61.9741,62.1042,34200.0
2011-07-22 12:15:00,81.22,81.23,81.01,81.04,45200.0,62.1194,62.1271,61.9588,61.9818,45200.0
2011-07-22 12:20:00,81.05,81.14,81.03,81.08,83000.0,61.9894,62.0583,61.9741,62.0124,83000.0
2011-07-22 12:25:00,81.09,81.18,81.08,81.15,21800.0,62.02,62.0889,62.0124,62.0659,21800.0
2011-07-22 12:30:00,81.13,81.32,81.13,81.31,47700.0,62.0506,62.1959,62.0506,62.1883,47700.0
2011-07-22 12:35:00,81.3,81.45,81.27,81.4,66400.0,62.1806,62.2954,62.1577,62.2571,66400.0
2011-07-22 12:40:00,81.4,81.48,81.38,81.43,52100.0,62.2571,62.3183,62.2418,62.2801,52100.0
2011-07-22 12:45:00,81.44,81.44,81.29,81.29,161800.0,62.2877,62.2877,62.173,62.173,161800.0
2011-07-22 12:50:00,81.3,81.33,81.28,81.29,17300.0,62.1806,62.2036,62.1653,62.173,17300.0
2011-07-22 12:55:00,81.3,81.4,81.26,81.34,42200.0,62.1806,62.2571,62.15,62.2112,42200.0
2011-07-22 13:00:00,81.35,81.35,81.23,81.27,57500.0,62.2189,62.2189,62.1271,62.1577,57500.0
2011-07-22 13:05:00,81.25,81.26,81.21,81.23,25900.0,62.1424,62.15,62.1118,62.1271,25900.0
2011-07-22 13:10:00,81.22,81.26,81.18,81.21,27900.0,62.1194,62.15,62.0889,62.1118,27900.0
2011-07-22 13:15:00,81.19,81.23,81.14,81.17,33700.0,62.0965,62.1271,62.0583,62.0812,33700.0
2011-07-22 13:20:00,81.19,81.2,81.06,81.08,35500.0,62.0965,62.1042,61.9971,62.0124,35500.0
2011-07-22 13:25:00,81.1,81.17,81.07,81.13,27500.0,62.0277,62.0812,62.0047,62.0506,27500.0
2011-07-22 13:30:00,81.15,81.21,81.1,81.19,26000.0,62.0659,62.1118,62.0277,62.0965,26000.0
2011-07-22 13:35:00,81.18,81.18,81.12,81.13,16200.0,62.0889,62.0889,62.043,62.0506,16200.0
2011-07-22 13:40:00,81.13,81.27,81.13,81.18,26500.0,62.0506,62.1577,62.0506,62.0889,26500.0
2011-07-22 13:45:00,81.18,81.22,81.11,81.11,27800.0,62.0889,62.1194,62.0353,62.0353,27800.0
2011-07-22 13:50:00,81.13,81.22,81.12,81.2,16200.0,62.0506,62.1194,62.043,62.1042,16200.0
2011-07-22 13:55:00,81.21,81.26,81.21,81.25,15000.0,62.1118,62.15,62.1118,62.1424,15000.0
2011-07-22 14:00:00,81.25,81.3,81.25,81.27,18100.0,62.1424,62.1806,62.1424,62.1577,18100.0
2011-07-22 14:05:00,81.28,81.31,81.22,81.26,53300.0,62.1653,62.1883,62.1194,62.15,53300.0
2011-07-22 14:10:00,81.26,81.26,81.16,81.17,17000.0,62.15,62.15,62.0736,62.0812,17000.0
2011-07-22 14:15:00,81.18,81.2,81.16,81.18,17800.0,62.0889,62.1042,62.0736,62.0889,17800.0
2011-07-22 14:20:00,81.18,81.2,81.12,81.17,27500.0,62.0889,62.1042,62.043,62.0812,27500.0
2011-07-22 14:25:00,81.15,81.17,81.06,81.09,17100.0,62.0659,62.0812,61.9971,62.02,17100.0
2011-07-22 14:30:00,81.08,81.17,81.08,81.15,17300.0,62.0124,62.0812,62.0124,62.0659,17300.0
2011-07-22 14:35:00,81.14,81.17,81.13,81.17,15400.0,62.0583,62.0812,62.0506,62.0812,15400.0
2011-07-22 14:40:00,81.17,81.2,81.13,81.17,18500.0,62.0812,62.1042,62.0506,62.0812,18500.0
2011-07-22 14:45:00,81.17,81.2,81.13,81.14,18600.0,62.0812,62.1042,62.0506,62.0583,18600.0
2011-07-22 14:50:00,81.13,81.18,81.11,81.15,14500.0,62.0506,62.0889,62.0353,62.0659,14500.0
2011-07-22 14:55:00,81.13,81.15,81.12,81.14,23100.0,62.0506,62.0659,62.043,62.0583,23100.0
2011-07-22 15:00:00,81.15,81.18,81.11,81.13,27300.0,62.0659,62.0889,62.0353,62.0506,27300.0
2011-07-22 15:05:00,81.14,81.16,81.11,81.15,16200.0,62.0583,62.0736,62.0353,62.0659,16200.0
2011-07-22 15:10:00,81.15,81.16,81.06,81.09,54000.0,62.0659,62.0736,61.9971,62.02,54000.0
2011-07-22 15:15:00,81.08,81.17,81.03,81.14,65400.0,62.0124,62.0812,61.9741,62.0583,65400.0
2011-07-22 15:20:00,81.13,81.16,81.04,81.04,101800.0,62.0506,62.0736,61.9818,61.9818,101800.0
2011-07-22 15:25:00,81.04,81.05,80.98,81.01,52700.0,61.9818,61.9894,61.9359,61.9588,52700.0
2011-07-22 15:30:00,81.01,81.08,80.97,81.0,63900.0,61.9588,62.0124,61.9282,61.9512,63900.0
2011-07-22 15:35:00,81.0,81.11,81.0,81.06,32800.0,61.9512,62.0353,61.9512,61.9971,32800.0
2011-07-22 15:40:00,81.06,81.06,81.0,81.03,29400.0,61.9971,61.9971,61.9512,61.9741,29400.0
2011-07-22 15:45:00,81.03,81.15,81.03,81.09,75700.0,61.9741,62.0659,61.9741,62.02,75700.0
2011-07-22 15:50:00,81.08,81.09,81.03,81.06,52200.0,62.0124,62.02,61.9741,61.9971,52200.0
2011-07-22 15:55:00,81.06,81.26,81.06,81.22,250400.0,61.9971,62.15,61.9971,62.1194,250400.0
2011-07-25 09:30:00,80.29,80.99,80.14,80.97,173300.0,61.4082,61.9435,61.2934,61.9282,173300.0
2011-07-25 09:35:00,80.97,81.5,80.94,81.41,107700.0,61.9282,62.3336,61.9053,62.2648,107700.0
2011-07-25 09:40:00,81.39,81.4,81.11,81.29,105500.0,62.2495,62.2571,62.0353,62.173,105500.0
2011-07-25 09:45:00,81.29,81.71,81.26,81.64,102500.0,62.173,62.4942,62.15,62.4407,102500.0
2011-07-25 09:50:00,81.62,81.75,81.55,81.62,91700.0,62.4254,62.5248,62.3718,62.4254,91700.0
2011-07-25 09:55:00,81.62,81.92,81.6,81.89,75100.0,62.4254,62.6548,62.4101,62.6319,75100.0
2011-07-25 10:00:00,81.86,82.03,81.81,81.85,77600.0,62.6089,62.739,62.5707,62.6013,77600.0
2011-07-25 10:05:00,81.83,82.4,81.83,82.4,92700.0,62.586,63.0219,62.586,63.0219,92700.0
2011-07-25 10:10:00,82.4,82.44,82.28,82.36,103400.0,63.0219,63.0525,62.9302,62.9914,103400.0
2011-07-25 10:15:00,82.37,82.47,82.09,82.24,93600.0,62.999,63.0755,62.7849,62.8996,93600.0
2011-07-25 10:20:00,82.23,82.3,82.17,82.24,71200.0,62.8919,62.9455,62.846,62.8996,71200.0
2011-07-25 10:25:00,82.25,82.34,81.75,82.2,96600.0,62.9072,62.9761,62.5248,62.869,96600.0
2011-07-25 10:30:00,82.22,82.31,82.16,82.24,104100.0,62.8843,62.9531,62.8384,62.8996,104100.0
2011-07-25 10:35:00,82.23,82.33,82.12,82.17,105700.0,62.8919,62.9684,62.8078,62.846,105700.0
2011-07-25 10:40:00,82.16,82.54,82.1,82.34,86900.0,62.8384,63.129,62.7925,62.9761,86900.0
2011-07-25 10:45:00,82.34,82.4,82.08,82.16,58000.0,62.9761,63.0219,62.7772,62.8384,58000.0
2011-07-25 10:50:00,82.16,82.17,81.92,81.98,57400.0,62.8384,62.846,62.6548,62.7007,57400.0
2011-07-25 10:55:00,81.97,81.99,81.73,81.84,81300.0,62.6931,62.7084,62.5095,62.5936,81300.0
2011-07-25 11:00:00,81.83,81.95,81.79,81.91,46800.0,62.586,62.6778,62.5554,62.6472,46800.0
2011-07-25 11:05:00,81.95,82.0,81.85,81.85,19700.0,62.6778,62.716,62.6013,62.6013,19700.0
2011-07-25 11:10:00,81.85,81.95,81.77,81.85,23100.0,62.6013,62.6778,62.5401,62.6013,23100.0
2011-07-25 11:15:00,81.86,82.1,81.84,82.07,35700.0,62.6089,62.7925,62.5936,62.7696,35700.0
2011-07-25 11:20:00,82.08,82.18,81.98,82.18,28500.0,62.7772,62.8537,62.7007,62.8537,28500.0
2011-07-25 11:25:00,82.19,82.36,82.14,82.35,45600.0,62.8613,62.9914,62.8231,62.9837,45600.0
2011-07-25 11:30:00,82.35,82.43,82.29,82.36,67200.0,62.9837,63.0449,62.9378,62.9914,67200.0
2011-07-25 11:35:00,82.37,82.46,82.34,82.42,57100.0,62.999,63.0678,62.9761,63.0372,57100.0
2011-07-25 11:40:00,82.42,82.44,82.18,82.33,41300.0,63.0372,63.0525,62.8537,62.9684,41300.0
2011-07-25 11:45:00,82.33,82.38,82.23,82.24,34800.0,62.9684,63.0067,62.8919,62.8996,34800.0
2011-07-25 11:50:00,82.24,82.28,82.14,82.24,31200.0,62.8996,62.9302,62.8231,62.8996,31200.0
2011-07-25 11:55:00,82.24,82.38,82.24,82.38,21100.0,62.8996,63.0067,62.8996,63.0067,21100.0
2011-07-25 12:00:00,82.36,82.41,82.27,82.28,29600.0,62.9914,63.0296,62.9225,62.9302,29600.0
2011-07-25 12:05:00,82.27,82.4,82.25,82.39,43100.0,62.9225,63.0219,62.9072,63.0143,43100.0
2011-07-25 12:10:00,82.4,82.41,82.27,82.28,38700.0,63.0219,63.0296,62.9225,62.9302,38700.0
2011-07-25 12:15:00,82.29,82.36,82.22,82.28,34500.0,62.9378,62.9914,62.8843,62.9302,34500.0
2011-07-25 12:20:00,82.28,82.34,82.21,82.21,25600.0,62.9302,62.9761,62.8766,62.8766,25600.0
2011-07-25 12:25:00,82.24,82.37,82.21,82.34,29300.0,62.8996,62.999,62.8766,62.9761,29300.0
2011-07-25 12:30:00,82.34,82.4,82.3,82.32,57300.0,62.9761,63.0219,62.9455,62.9608,57300.0
2011-07-25 12:35:00,82.34,82.34,82.25,82.26,17400.0,62.9761,62.9761,62.9072,62.9149,17400.0
2011-07-25 12:40:00,82.28,82.39,82.26,82.32,19700.0,62.9302,63.0143,62.9149,62.9608,19700.0
2011-07-25 12:45:00,82.31,82.4,82.29,82.36,45700.0,62.9531,63.0219,62.9378,62.9914,45700.0
2011-07-25 12:50:00,82.38,82.4,82.33,82.35,15100.0,63.0067,63.0219,62.9684,62.9837,15100.0
2011-07-25 12:55:00,82.35,82.4,82.27,82.32,24200.0,62.9837,63.0219,62.9225,62.9608,24200.0
2011-07-25 13:00:00,82.32,82.44,82.31,82.41,22400.0,62.9608,63.0525,62.9531,63.0296,22400.0
2011-07-25 13:05:00,82.4,82.47,82.37,82.39,28100.0,63.0219,63.0755,62.999,63.0143,28100.0
2011-07-25 13:10:00,82.38,82.39,82.23,82.27,13200.0,63.0067,63.0143,62.8919,62.9225,13200.0
2011-07-25 13:15:00,82.28,82.4,82.26,82.4,33500.0,62.9302,63.0219,62.9149,63.0219,33500.0
2011-07-25 13:20:00,82.42,82.48,82.38,82.41,25400.0,63.0372,63.0831,63.0067,63.0296,25400.0
2011-07-25 13:25:00,82.4,82.44,82.36,82.44,13500.0,63.0219,63.0525,62.9914,63.0525,13500.0
2011-07-25 13:30:00,82.43,82.45,82.36,82.41,24500.0,63.0449,63.0602,62.9914,63.0296,24500.0
2011-07-25 13:35:00,82.41,82.41,82.21,82.21,14800.0,63.0296,63.0296,62.8766,62.8766,14800.0
2011-07-25 13:40:00,82.21,82.21,82.1,82.13,16000.0,62.8766,62.8766,62.7925,62.8154,16000.0
2011-07-25 13:45:00,82.14,82.25,82.11,82.2,21700.0,62.8231,62.9072,62.8001,62.869,21700.0
2011-07-25 13:50:00,82.2,82.23,82.17,82.21,13600.0,62.869,62.8919,62.846,62.8766,13600.0
2011-07-25 13:55:00,82.23,82.25,82.16,82.18,17400.0,62.8919,62.9072,62.8384,62.8537,17400.0
2011-07-25 14:00:00,82.18,82.37,82.16,82.36,46400.0,62.8537,62.999,62.8384,62.9914,46400.0
2011-07-25 14:05:00,82.35,82.45,82.34,82.42,26000.0,62.9837,63.0602,62.9761,63.0372,26000.0
2011-07-25 14:10:00,82.42,82.49,82.4,82.4,31600.0,63.0372,63.0908,63.0219,63.0219,31600.0
2011-07-25 14:15:00,82.39,82.47,82.35,82.44,45900.0,63.0143,63.0755,62.9837,63.0525,45900.0
2011-07-25 14:20:00,82.43,82.46,82.4,82.45,29400.0,63.0449,63.0678,63.0219,63.0602,29400.0
2011-07-25 14:25:00,82.46,82.48,82.36,82.4,22600.0,63.0678,63.0831,62.9914,63.0219,22600.0
2011-07-25 14:30:00,82.41,82.43,82.3,82.31,29800.0,63.0296,63.0449,62.9455,62.9531,29800.0
2011-07-25 14:35:00,82.3,82.35,82.13,82.14,33600.0,62.9455,62.9837,62.8154,62.8231,33600.0
2011-07-25 14:40:00,82.14,82.27,82.14,82.18,59800.0,62.8231,62.9225,62.8231,62.8537,59800.0
2011-07-25 14:45:00,82.17,82.3,82.13,82.26,54600.0,62.846,62.9455,62.8154,62.9149,54600.0
2011-07-25 14:50:00,82.26,82.3,82.18,82.2,42700.0,62.9149,62.9455,62.8537,62.869,42700.0
2011-07-25 14:55:00,82.2,82.29,82.19,82.24,30100.0,62.869,62.9378,62.8613,62.8996,30100.0
2011-07-25 15:00:00,82.23,82.26,82.06,82.06,39200.0,62.8919,62.9149,62.7619,62.7619,39200.0
2011-07-25 15:05:00,82.06,82.07,81.92,81.93,37900.0,62.7619,62.7696,62.6548,62.6625,37900.0
2011-07-25 15:10:00,81.95,82.02,81.9,81.99,28400.0,62.6778,62.7313,62.6395,62.7084,28400.0
2011-07-25 15:15:00,81.98,82.12,81.97,82.03,34000.0,62.7007,62.8078,62.6931,62.739,34000.0
2011-07-25 15:20:00,82.04,82.05,81.9,81.92,54400.0,62.7466,62.7543,62.6395,62.6548,54400.0
2011-07-25 15:25:00,81.92,82.03,81.84,82.01,44300.0,62.6548,62.739,62.5936,62.7237,44300.0
2011-07-25 15:30:00,82.02,82.12,81.93,82.12,44600.0,62.7313,62.8078,62.6625,62.8078,44600.0
2011-07-25 15:35:00,82.11,82.12,82.02,82.04,43000.0,62.8001,62.8078,62.7313,62.7466,43000.0
2011-07-25 15:40:00,82.03,82.05,81.96,81.97,48400.0,62.739,62.7543,62.6854,62.6931,48400.0
2011-07-25 15:45:00,81.97,81.97,81.87,81.9,78300.0,62.6931,62.6931,62.6166,62.6395,78300.0
2011-07-25 15:50:00,81.9,82.0,81.86,81.95,60500.0,62.6395,62.716,62.6089,62.6778,60500.0
2011-07-25 15:55:00,81.95,81.99,81.87,81.92,109400.0,62.6778,62.7084,62.6166,62.6548,109400.0
2011-07-26 09:30:00,82.48,82.49,81.55,81.55,95000.0,63.0831,63.0908,62.3718,62.3718,95000.0
2011-07-26 09:35:00,81.58,81.82,81.4,81.64,64500.0,62.3948,62.5783,62.2571,62.4407,64500.0
2011-07-26 09:40:00,81.63,82.03,81.63,81.76,65900.0,62.433,62.739,62.433,62.5325,65900.0
2011-07-26 09:45:00,81.73,81.76,81.51,81.7,61400.0,62.5095,62.5325,62.3412,62.4866,61400.0
2011-07-26 09:50:00,81.69,81.72,81.32,81.33,55400.0,62.4789,62.5019,62.1959,62.2036,55400.0
2011-07-26 09:55:00,81.32,81.46,81.25,81.33,51000.0,62.1959,62.303,62.1424,62.2036,51000.0
2011-07-26 10:00:00,81.31,81.54,81.29,81.44,92300.0,62.1883,62.3642,62.173,62.2877,92300.0
2011-07-26 10:05:00,81.44,81.46,81.2,81.25,68300.0,62.2877,62.303,62.1042,62.1424,68300.0
2011-07-26 10:10:00,81.26,81.47,81.2,81.47,46700.0,62.15,62.3107,62.1042,62.3107,46700.0
2011-07-26 10:15:00,81.47,81.57,81.25,81.26,65200.0,62.3107,62.3871,62.1424,62.15,65200.0
2011-07-26 10:20:00,81.28,81.34,81.06,81.33,67500.0,62.1653,62.2112,61.9971,62.2036,67500.0
2011-07-26 10:25:00,81.34,81.34,81.19,81.28,29800.0,62.2112,62.2112,62.0965,62.1653,29800.0
2011-07-26 10:30:00,81.26,81.28,81.17,81.22,44700.0,62.15,62.1653,62.0812,62.1194,44700.0
2011-07-26 10:35:00,81.24,81.3,81.15,81.2,27300.0,62.1347,62.1806,62.0659,62.1042,27300.0
2011-07-26 10:40:00,81.2,81.45,81.2,81.38,41300.0,62.1042,62.2954,62.1042,62.2418,41300.0
2011-07-26 10:45:00,81.37,81.52,81.36,81.4,20300.0,62.2342,62.3489,62.2265,62.2571,20300.0
2011-07-26 10:50:00,81.41,81.44,81.35,81.35,32700.0,62.2648,62.2877,62.2189,62.2189,32700.0
2011-07-26 10:55:00,81.36,81.36,81.17,81.24,68000.0,62.2265,62.2265,62.0812,62.1347,68000.0
2011-07-26 11:00:00,81.25,81.3,81.19,81.22,49400.0,62.1424,62.1806,62.0965,62.1194,49400.0
2011-07-26 11:05:00,81.24,81.33,81.19,81.32,53600.0,62.1347,62.2036,62.0965,62.1959,53600.0
2011-07-26 11:10:00,81.32,81.34,81.2,81.25,41600.0,62.1959,62.2112,62.1042,62.1424,41600.0
2011-07-26 11:15:00,81.28,81.37,81.28,81.35,17700.0,62.1653,62.2342,62.1653,62.2189,17700.0
2011-07-26 11:20:00,81.35,81.37,81.22,81.23,44000.0,62.2189,62.2342,62.1194,62.1271,44000.0
2011-07-26 11:25:00,81.23,81.27,81.2,81.21,18100.0,62.1271,62.1577,62.1042,62.1118,18100.0
2011-07-26 11:30:00,81.22,81.28,81.21,81.24,28400.0,62.1194,62.1653,62.1118,62.1347,28400.0
2011-07-26 11:35:00,81.24,81.24,81.01,81.05,95300.0,62.1347,62.1347,61.9588,61.9894,95300.0
2011-07-26 11:40:00,81.03,81.09,81.02,81.08,35000.0,61.9741,62.02,61.9665,62.0124,35000.0
2011-07-26 11:45:00,81.08,81.25,81.05,81.14,53500.0,62.0124,62.1424,61.9894,62.0583,53500.0
2011-07-26 11:50:00,81.14,81.17,81.07,81.08,15500.0,62.0583,62.0812,62.0047,62.0124,15500.0
2011-07-26 11:55:00,81.1,81.22,81.09,81.2,35400.0,62.0277,62.1194,62.02,62.1042,35400.0
2011-07-26 12:00:00,81.2,81.22,81.02,81.02,91200.0,62.1042,62.1194,61.9665,61.9665,91200.0
2011-07-26 12:05:00,81.03,81.15,81.03,81.07,46700.0,61.9741,62.0659,61.9741,62.0047,46700.0
2011-07-26 12:10:00,81.06,81.13,80.96,81.13,33400.0,61.9971,62.0506,61.9206,62.0506,33400.0
2011-07-26 12:15:00,81.15,81.23,81.12,81.15,34600.0,62.0659,62.1271,62.043,62.0659,34600.0
2011-07-26 12:20:00,81.15,81.18,81.04,81.11,39800.0,62.0659,62.0889,61.9818,62.0353,39800.0
2011-07-26 12:25:00,81.1,81.12,81.01,81.07,30100.0,62.0277,62.043,61.9588,62.0047,30100.0
2011-07-26 12:30:00,81.04,81.06,80.96,80.98,48800.0,61.9818,61.9971,61.9206,61.9359,48800.0
2011-07-26 12:35:00,80.96,81.01,80.96,81.01,23200.0,61.9206,61.9588,61.9206,61.9588,23200.0
2011-07-26 12:40:00,81.01,81.13,81.0,81.12,15000.0,61.9588,62.0506,61.9512,62.043,15000.0
2011-07-26 12:45:00,81.13,81.15,80.91,80.92,44600.0,62.0506,62.0659,61.8824,61.89,44600.0
2011-07-26 12:50:00,80.92,80.97,80.9,80.97,15000.0,61.89,61.9282,61.8747,61.9282,15000.0
2011-07-26 12:55:00,80.95,80.99,80.91,80.99,27900.0,61.9129,61.9435,61.8824,61.9435,27900.0
2011-07-26 13:00:00,80.98,81.06,80.95,80.95,28900.0,61.9359,61.9971,61.9129,61.9129,28900.0
2011-07-26 13:05:00,80.95,80.96,80.88,80.94,16000.0,61.9129,61.9206,61.8594,61.9053,16000.0
2011-07-26 13:10:00,80.93,80.95,80.84,80.91,24500.0,61.8976,61.9129,61.8288,61.8824,24500.0
2011-07-26 13:15:00,80.9,80.98,80.88,80.94,28500.0,61.8747,61.9359,61.8594,61.9053,28500.0
2011-07-26 13:20:00,80.94,80.94,80.84,80.86,11900.0,61.9053,61.9053,61.8288,61.8441,11900.0
2011-07-26 13:25:00,80.87,80.94,80.86,80.92,11600.0,61.8518,61.9053,61.8441,61.89,11600.0
2011-07-26 13:30:00,80.92,80.97,80.88,80.88,22800.0,61.89,61.9282,61.8594,61.8594,22800.0
2011-07-26 13:35:00,80.88,80.91,80.84,80.89,20500.0,61.8594,61.8824,61.8288,61.8671,20500.0
2011-07-26 13:40:00,80.9,80.94,80.88,80.88,10300.0,61.8747,61.9053,61.8594,61.8594,10300.0
2011-07-26 13:45:00,80.89,80.93,80.85,80.92,47100.0,61.8671,61.8976,61.8365,61.89,47100.0
2011-07-26 13:50:00,80.91,81.0,80.89,80.98,13700.0,61.8824,61.9512,61.8671,61.9359,13700.0
2011-07-26 13:55:00,80.98,80.99,80.92,80.97,18000.0,61.9359,61.9435,61.89,61.9282,18000.0
2011-07-26 14:00:00,80.98,81.16,80.93,81.09,38300.0,61.9359,62.0736,61.8976,62.02,38300.0
2011-07-26 14:05:00,81.08,81.2,81.08,81.19,31300.0,62.0124,62.1042,62.0124,62.0965,31300.0
2011-07-26 14:10:00,81.19,81.29,81.14,81.26,35600.0,62.0965,62.173,62.0583,62.15,35600.0
2011-07-26 14:15:00,81.24,81.31,81.2,81.27,114500.0,62.1347,62.1883,62.1042,62.1577,114500.0
2011-07-26 14:20:00,81.27,81.31,81.16,81.17,49300.0,62.1577,62.1883,62.0736,62.0812,49300.0
2011-07-26 14:25:00,81.16,81.3,81.14,81.29,33800.0,62.0736,62.1806,62.0583,62.173,33800.0
2011-07-26 14:30:00,81.28,81.31,81.24,81.28,42600.0,62.1653,62.1883,62.1347,62.1653,42600.0
2011-07-26 14:35:00,81.28,81.33,81.16,81.16,35500.0,62.1653,62.2036,62.0736,62.0736,35500.0
2011-07-26 14:40:00,81.16,81.2,81.11,81.15,57500.0,62.0736,62.1042,62.0353,62.0659,57500.0
2011-07-26 14:45:00,81.16,81.2,81.09,81.2,38000.0,62.0736,62.1042,62.02,62.1042,38000.0
2011-07-26 14:50:00,81.2,81.31,81.19,81.27,27800.0,62.1042,62.1883,62.0965,62.1577,27800.0
2011-07-26 14:55:00,81.26,81.29,81.18,81.2,23300.0,62.15,62.173,62.0889,62.1042,23300.0
2011-07-26 15:00:00,81.21,81.21,81.14,81.19,33400.0,62.1118,62.1118,62.0583,62.0965,33400.0
2011-07-26 15:05:00,81.2,81.2,81.1,81.17,26500.0,62.1042,62.1042,62.0277,62.0812,26500.0
2011-07-26 15:10:00,81.17,81.28,81.15,81.23,24200.0,62.0812,62.1653,62.0659,62.1271,24200.0
2011-07-26 15:15:00,81.23,81.24,81.15,81.2,37600.0,62.1271,62.1347,62.0659,62.1042,37600.0
2011-07-26 15:20:00,81.2,81.25,81.12,81.17,33300.0,62.1042,62.1424,62.043,62.0812,33300.0
2011-07-26 15:25:00,81.15,81.22,81.13,81.19,21300.0,62.0659,62.1194,62.0506,62.0965,21300.0
2011-07-26 15:30:00,81.17,81.2,81.03,81.06,37800.0,62.0812,62.1042,61.9741,61.9971,37800.0
2011-07-26 15:35:00,81.05,81.2,81.03,81.06,77500.0,61.9894,62.1042,61.9741,61.9971,77500.0
2011-07-26 15:40:00,81.07,81.11,80.98,81.02,55700.0,62.0047,62.0353,61.9359,61.9665,55700.0
2011-07-26 15:45:00,81.01,81.04,80.88,80.9,100900.0,61.9588,61.9818,61.8594,61.8747,100900.0
2011-07-26 15:50:00,80.9,80.94,80.82,80.94,185000.0,61.8747,61.9053,61.8135,61.9053,185000.0
2011-07-26 15:55:00,80.93,80.95,80.86,80.92,163700.0,61.8976,61.9129,61.8441,61.89,163700.0
2011-07-27 09:30:00,80.38,80.38,79.88,79.95,172200.0,61.477,61.477,61.0946,61.1481,172200.0
2011-07-27 09:35:00,79.95,79.98,79.59,79.64,116700.0,61.1481,61.1711,60.8728,60.911,116700.0
2011-07-27 09:40:00,79.62,79.62,79.08,79.13,207700.0,60.8957,60.8957,60.4827,60.521,207700.0
2011-07-27 09:45:00,79.11,79.7,79.06,79.62,145100.0,60.5057,60.9569,60.4674,60.8957,145100.0
2011-07-27 09:50:00,79.6,79.6,79.25,79.28,168300.0,60.8804,60.8804,60.6127,60.6357,168300.0
2011-07-27 09:55:00,79.25,79.28,79.03,79.19,119700.0,60.6127,60.6357,60.4445,60.5668,119700.0
2011-07-27 10:00:00,79.19,79.24,79.05,79.1,101800.0,60.5668,60.6051,60.4598,60.498,101800.0
2011-07-27 10:05:00,79.11,79.14,78.63,78.71,241300.0,60.5057,60.5286,60.1385,60.1997,241300.0
2011-07-27 10:10:00,78.71,78.95,78.7,78.92,132300.0,60.1997,60.3833,60.1921,60.3603,132300.0
2011-07-27 10:15:00,78.92,78.93,78.78,78.85,67000.0,60.3603,60.368,60.2533,60.3068,67000.0
2011-07-27 10:20:00,78.84,78.9,78.6,78.67,93600.0,60.2992,60.345,60.1156,60.1691,93600.0
2011-07-27 10:25:00,78.68,78.69,78.51,78.53,106200.0,60.1768,60.1844,60.0468,60.0621,106200.0
2011-07-27 10:30:00,78.54,78.75,78.31,78.75,191100.0,60.0697,60.2303,59.8938,60.2303,191100.0
2011-07-27 10:35:00,78.75,78.95,78.73,78.88,93600.0,60.2303,60.3833,60.215,60.3297,93600.0
2011-07-27 10:40:00,78.86,78.98,78.68,78.94,134900.0,60.3145,60.4062,60.1768,60.3756,134900.0
2011-07-27 10:45:00,78.94,78.95,78.76,78.9,138300.0,60.3756,60.3833,60.238,60.345,138300.0
2011-07-27 10:50:00,78.91,79.21,78.85,79.15,132700.0,60.3527,60.5821,60.3068,60.5363,132700.0
2011-07-27 10:55:00,79.16,79.2,79.06,79.16,50000.0,60.5439,60.5745,60.4674,60.5439,50000.0
2011-07-27 11:00:00,79.16,79.2,79.0,79.11,50200.0,60.5439,60.5745,60.4215,60.5057,50200.0
2011-07-27 11:05:00,79.12,79.23,79.08,79.11,37300.0,60.5133,60.5974,60.4827,60.5057,37300.0
2011-07-27 11:10:00,79.11,79.16,79.03,79.16,39600.0,60.5057,60.5439,60.4445,60.5439,39600.0
2011-07-27 11:15:00,79.15,79.3,79.13,79.24,49500.0,60.5363,60.651,60.521,60.6051,49500.0
2011-07-27 11:20:00,79.25,79.26,79.05,79.19,37900.0,60.6127,60.6204,60.4598,60.5668,37900.0
2011-07-27 11:25:00,79.21,79.32,79.19,79.31,52900.0,60.5821,60.6663,60.5668,60.6586,52900.0
2011-07-27 11:30:00,79.29,79.44,79.29,79.31,67100.0,60.6433,60.7581,60.6433,60.6586,67100.0
2011-07-27 11:35:00,79.31,79.4,79.2,79.33,148800.0,60.6586,60.7275,60.5745,60.6739,148800.0
2011-07-27 11:40:00,79.34,79.46,79.32,79.42,60100.0,60.6816,60.7733,60.6663,60.7428,60100.0
2011-07-27 11:45:00,79.42,79.42,79.29,79.34,27700.0,60.7428,60.7428,60.6433,60.6816,27700.0
2011-07-27 11:50:00,79.35,79.59,79.33,79.57,100000.0,60.6892,60.8728,60.6739,60.8575,100000.0
2011-07-27 11:55:00,79.55,79.57,79.34,79.44,70400.0,60.8422,60.8575,60.6816,60.7581,70400.0
2011-07-27 12:00:00,79.44,79.5,79.38,79.41,46200.0,60.7581,60.8039,60.7122,60.7351,46200.0
2011-07-27 12:05:00,79.4,79.42,79.19,79.2,27800.0,60.7275,60.7428,60.5668,60.5745,27800.0
2011-07-27 12:10:00,79.19,79.49,79.18,79.45,66200.0,60.5668,60.7963,60.5592,60.7657,66200.0
2011-07-27 12:15:00,79.46,79.5,79.41,79.43,66800.0,60.7733,60.8039,60.7351,60.7504,66800.0
2011-07-27 12:20:00,79.42,79.49,79.34,79.46,42800.0,60.7428,60.7963,60.6816,60.7733,42800.0
2011-07-27 12:25:00,79.48,79.51,79.38,79.49,56100.0,60.7886,60.8116,60.7122,60.7963,56100.0
2011-07-27 12:30:00,79.49,79.53,79.37,79.41,40300.0,60.7963,60.8269,60.7045,60.7351,40300.0
2011-07-27 12:35:00,79.42,79.42,79.26,79.38,54300.0,60.7428,60.7428,60.6204,60.7122,54300.0
2011-07-27 12:40:00,79.4,79.47,79.31,79.33,57200.0,60.7275,60.781,60.6586,60.6739,57200.0
2011-07-27 12:45:00,79.33,79.52,79.31,79.37,73500.0,60.6739,60.8192,60.6586,60.7045,73500.0
2011-07-27 12:50:00,79.37,79.43,79.31,79.36,39100.0,60.7045,60.7504,60.6586,60.6969,39100.0
2011-07-27 12:55:00,79.36,79.36,79.22,79.23,35100.0,60.6969,60.6969,60.5898,60.5974,35100.0
2011-07-27 13:00:00,79.24,79.26,79.16,79.23,50700.0,60.6051,60.6204,60.5439,60.5974,50700.0
2011-07-27 13:05:00,79.23,79.36,79.14,79.35,33000.0,60.5974,60.6969,60.5286,60.6892,33000.0
2011-07-27 13:10:00,79.35,79.37,79.15,79.17,38200.0,60.6892,60.7045,60.5363,60.5515,38200.0
2011-07-27 13:15:00,79.17,79.22,79.13,79.21,49500.0,60.5515,60.5898,60.521,60.5821,49500.0
2011-07-27 13:20:00,79.21,79.21,79.01,79.07,34900.0,60.5821,60.5821,60.4292,60.4751,34900.0
2011-07-27 13:25:00,79.07,79.12,79.02,79.06,20000.0,60.4751,60.5133,60.4368,60.4674,20000.0
2011-07-27 13:30:00,79.05,79.14,79.05,79.12,38300.0,60.4598,60.5286,60.4598,60.5133,38300.0
2011-07-27 13:35:00,79.12,79.19,79.04,79.11,50500.0,60.5133,60.5668,60.4521,60.5057,50500.0
2011-07-27 13:40:00,79.11,79.44,79.11,79.34,54700.0,60.5057,60.7581,60.5057,60.6816,54700.0
2011-07-27 13:45:00,79.35,79.42,79.33,79.33,21400.0,60.6892,60.7428,60.6739,60.6739,21400.0
2011-07-27 13:50:00,79.31,79.38,79.26,79.37,39000.0,60.6586,60.7122,60.6204,60.7045,39000.0
2011-07-27 13:55:00,79.37,79.38,79.3,79.35,82400.0,60.7045,60.7122,60.651,60.6892,82400.0
2011-07-27 14:00:00,79.35,79.39,79.22,79.29,95400.0,60.6892,60.7198,60.5898,60.6433,95400.0
2011-07-27 14:05:00,79.29,79.33,79.23,79.28,35400.0,60.6433,60.6739,60.5974,60.6357,35400.0
2011-07-27 14:10:00,79.29,79.32,79.23,79.29,45200.0,60.6433,60.6663,60.5974,60.6433,45200.0
2011-07-27 14:15:00,79.28,79.35,79.27,79.29,31500.0,60.6357,60.6892,60.628,60.6433,31500.0
2011-07-27 14:20:00,79.29,79.35,79.22,79.34,57800.0,60.6433,60.6892,60.5898,60.6816,57800.0
2011-07-27 14:25:00,79.34,79.37,79.23,79.27,173600.0,60.6816,60.7045,60.5974,60.628,173600.0
2011-07-27 14:30:00,79.27,79.45,79.26,79.36,170500.0,60.628,60.7657,60.6204,60.6969,170500.0
2011-07-27 14:35:00,79.36,79.38,79.21,79.24,88100.0,60.6969,60.7122,60.5821,60.6051,88100.0
2011-07-27 14:40:00,79.24,79.27,79.09,79.15,177700.0,60.6051,60.628,60.4904,60.5363,177700.0
2011-07-27 14:45:00,79.15,79.42,79.15,79.41,86600.0,60.5363,60.7428,60.5363,60.7351,86600.0
2011-07-27 14:50:00,79.41,79.44,79.04,79.16,74300.0,60.7351,60.7581,60.4521,60.5439,74300.0
2011-07-27 14:55:00,79.15,79.18,79.04,79.11,107100.0,60.5363,60.5592,60.4521,60.5057,107100.0
2011-07-27 15:00:00,79.11,79.31,79.11,79.21,62800.0,60.5057,60.6586,60.5057,60.5821,62800.0
2011-07-27 15:05:00,79.21,79.23,79.04,79.09,64800.0,60.5821,60.5974,60.4521,60.4904,64800.0
2011-07-27 15:10:00,79.1,79.12,79.02,79.04,66700.0,60.498,60.5133,60.4368,60.4521,66700.0
2011-07-27 15:15:00,79.03,79.09,78.96,78.96,152400.0,60.4445,60.4904,60.3909,60.3909,152400.0
2011-07-27 15:20:00,78.96,79.03,78.84,78.94,136800.0,60.3909,60.4445,60.2992,60.3756,136800.0
2011-07-27 15:25:00,78.93,79.08,78.92,79.06,98800.0,60.368,60.4827,60.3603,60.4674,98800.0
2011-07-27 15:30:00,79.06,79.31,79.06,79.29,112200.0,60.4674,60.6586,60.4674,60.6433,112200.0
2011-07-27 15:35:00,79.3,79.56,79.3,79.55,204100.0,60.651,60.8498,60.651,60.8422,204100.0
2011-07-27 15:40:00,79.55,79.55,79.4,79.41,126600.0,60.8422,60.8422,60.7275,60.7351,126600.0
2011-07-27 15:45:00,79.4,79.41,79.13,79.21,148400.0,60.7275,60.7351,60.521,60.5821,148400.0
2011-07-27 15:50:00,79.21,79.49,79.13,79.46,204900.0,60.5821,60.7963,60.521,60.7733,204900.0
2011-07-27 15:55:00,79.46,79.54,79.42,79.45,301000.0,60.7733,60.8345,60.7428,60.7657,301000.0
2011-07-28 09:30:00,79.45,80.34,79.45,79.96,173500.0,60.7657,61.4464,60.7657,61.1558,173500.0
2011-07-28 09:35:00,79.87,79.95,79.5,79.56,82500.0,61.0869,61.1481,60.8039,60.8498,82500.0
2011-07-28 09:40:00,79.51,79.62,79.19,79.46,141400.0,60.8116,60.8957,60.5668,60.7733,141400.0
2011-07-28 09:45:00,79.46,79.75,79.25,79.69,65300.0,60.7733,60.9951,60.6127,60.9493,65300.0
2011-07-28 09:50:00,79.67,79.98,79.63,79.94,40300.0,60.934,61.1711,60.9034,61.1405,40300.0
2011-07-28 09:55:00,79.9,80.09,79.83,80.06,87700.0,61.1099,61.2552,61.0563,61.2322,87700.0
2011-07-28 10:00:00,80.07,80.2,79.7,80.04,57700.0,61.2399,61.3393,60.9569,61.217,57700.0
2011-07-28 10:05:00,80.01,80.25,79.99,80.07,58000.0,61.194,61.3776,61.1787,61.2399,58000.0
2011-07-28 10:10:00,80.09,80.15,79.92,79.92,44100.0,61.2552,61.3011,61.1252,61.1252,44100.0
2011-07-28 10:15:00,79.94,80.07,79.86,80.03,47500.0,61.1405,61.2399,61.0793,61.2093,47500.0
2011-07-28 10:20:00,80.02,80.05,79.75,79.81,195600.0,61.2017,61.2246,60.9951,61.041,195600.0
2011-07-28 10:25:00,79.8,79.91,79.74,79.76,37500.0,61.0334,61.1175,60.9875,61.0028,37500.0
2011-07-28 10:30:00,79.76,79.85,79.6,79.66,30000.0,61.0028,61.0716,60.8804,60.9263,30000.0
2011-07-28 10:35:00,79.66,79.79,79.61,79.65,95000.0,60.9263,61.0257,60.8881,60.9187,95000.0
2011-07-28 10:40:00,79.67,80.0,79.65,79.89,70800.0,60.934,61.1864,60.9187,61.1022,70800.0
2011-07-28 10:45:00,79.88,80.04,79.88,80.0,52700.0,61.0946,61.217,61.0946,61.1864,52700.0
2011-07-28 10:50:00,80.0,80.0,79.85,79.88,37000.0,61.1864,61.1864,61.0716,61.0946,37000.0
2011-07-28 10:55:00,79.88,80.0,79.87,79.96,66200.0,61.0946,61.1864,61.0869,61.1558,66200.0
2011-07-28 11:00:00,79.94,80.05,79.91,80.01,38200.0,61.1405,61.2246,61.1175,61.194,38200.0
2011-07-28 11:05:00,80.0,80.05,79.96,80.01,38600.0,61.1864,61.2246,61.1558,61.194,38600.0
2011-07-28 11:10:00,80.01,80.35,79.97,80.35,98900.0,61.194,61.454,61.1634,61.454,98900.0
2011-07-28 11:15:00,80.32,80.41,80.29,80.38,46200.0,61.4311,61.4999,61.4082,61.477,46200.0
2011-07-28 11:20:00,80.38,80.5,80.32,80.41,61600.0,61.477,61.5688,61.4311,61.4999,61600.0
2011-07-28 11:25:00,80.42,80.63,80.42,80.49,49700.0,61.5076,61.6682,61.5076,61.5611,49700.0
2011-07-28 11:30:00,80.47,80.47,80.34,80.37,31100.0,61.5458,61.5458,61.4464,61.4693,31100.0
2011-07-28 11:35:00,80.36,80.37,80.16,80.17,30400.0,61.4617,61.4693,61.3087,61.3164,30400.0
2011-07-28 11:40:00,80.18,80.31,80.14,80.26,37000.0,61.324,61.4235,61.2934,61.3852,37000.0
2011-07-28 11:45:00,80.26,80.29,80.14,80.16,22600.0,61.3852,61.4082,61.2934,61.3087,22600.0
2011-07-28 11:50:00,80.16,80.23,80.1,80.12,41000.0,61.3087,61.3623,61.2628,61.2781,41000.0
2011-07-28 11:55:00,80.12,80.18,80.1,80.15,67000.0,61.2781,61.324,61.2628,61.3011,67000.0
2011-07-28 12:00:00,80.14,80.21,80.11,80.18,31200.0,61.2934,61.347,61.2705,61.324,31200.0
2011-07-28 12:05:00,80.2,80.2,80.1,80.1,40900.0,61.3393,61.3393,61.2628,61.2628,40900.0
2011-07-28 12:10:00,80.1,80.11,79.89,79.91,112600.0,61.2628,61.2705,61.1022,61.1175,112600.0
2011-07-28 12:15:00,79.9,79.92,79.63,79.64,186500.0,61.1099,61.1252,60.9034,60.911,186500.0
2011-07-28 12:20:00,79.64,79.81,79.64,79.79,19900.0,60.911,61.041,60.911,61.0257,19900.0
2011-07-28 12:25:00,79.77,79.86,79.77,79.81,16800.0,61.0104,61.0793,61.0104,61.041,16800.0
2011-07-28 12:30:00,79.8,79.97,79.79,79.94,17600.0,61.0334,61.1634,61.0257,61.1405,17600.0
2011-07-28 12:35:00,79.94,79.98,79.87,79.9,61100.0,61.1405,61.1711,61.0869,61.1099,61100.0
2011-07-28 12:40:00,79.91,79.93,79.77,79.81,52200.0,61.1175,61.1328,61.0104,61.041,52200.0
2011-07-28 12:45:00,79.8,79.82,79.66,79.77,42500.0,61.0334,61.0487,60.9263,61.0104,42500.0
2011-07-28 12:50:00,79.75,79.93,79.74,79.93,48000.0,60.9951,61.1328,60.9875,61.1328,48000.0
2011-07-28 12:55:00,79.93,80.01,79.89,79.98,31100.0,61.1328,61.194,61.1022,61.1711,31100.0
2011-07-28 13:00:00,79.98,80.0,79.88,79.93,27600.0,61.1711,61.1864,61.0946,61.1328,27600.0
2011-07-28 13:05:00,79.93,79.98,79.92,79.94,23800.0,61.1328,61.1711,61.1252,61.1405,23800.0
2011-07-28 13:10:00,79.92,80.01,79.85,79.86,49500.0,61.1252,61.194,61.0716,61.0793,49500.0
2011-07-28 13:15:00,79.85,79.91,79.8,79.82,21500.0,61.0716,61.1175,61.0334,61.0487,21500.0
2011-07-28 13:20:00,79.79,79.84,79.71,79.71,49700.0,61.0257,61.064,60.9646,60.9646,49700.0
2011-07-28 13:25:00,79.72,79.81,79.72,79.75,106300.0,60.9722,61.041,60.9722,60.9951,106300.0
2011-07-28 13:30:00,79.75,79.77,79.59,79.6,100100.0,60.9951,61.0104,60.8728,60.8804,100100.0
2011-07-28 13:35:00,79.59,79.66,79.52,79.57,77600.0,60.8728,60.9263,60.8192,60.8575,77600.0
2011-07-28 13:40:00,79.58,79.71,79.54,79.57,33700.0,60.8651,60.9646,60.8345,60.8575,33700.0
2011-07-28 13:45:00,79.58,79.59,79.45,79.53,47900.0,60.8651,60.8728,60.7657,60.8269,47900.0
2011-07-28 13:50:00,79.53,79.59,79.46,79.55,52900.0,60.8269,60.8728,60.7733,60.8422,52900.0
2011-07-28 13:55:00,79.53,79.57,79.5,79.56,28700.0,60.8269,60.8575,60.8039,60.8498,28700.0
2011-07-28 14:00:00,79.55,79.67,79.55,79.63,21600.0,60.8422,60.934,60.8422,60.9034,21600.0
2011-07-28 14:05:00,79.61,79.63,79.45,79.48,154200.0,60.8881,60.9034,60.7657,60.7886,154200.0
2011-07-28 14:10:00,79.46,79.46,79.28,79.31,50800.0,60.7733,60.7733,60.6357,60.6586,50800.0
2011-07-28 14:15:00,79.32,79.41,79.3,79.4,47200.0,60.6663,60.7351,60.651,60.7275,47200.0
2011-07-28 14:20:00,79.39,79.47,79.37,79.4,57700.0,60.7198,60.781,60.7045,60.7275,57700.0
2011-07-28 14:25:00,79.41,79.42,79.22,79.25,90200.0,60.7351,60.7428,60.5898,60.6127,90200.0
2011-07-28 14:30:00,79.25,79.33,79.19,79.28,99700.0,60.6127,60.6739,60.5668,60.6357,99700.0
2011-07-28 14:35:00,79.28,79.3,79.19,79.2,75000.0,60.6357,60.651,60.5668,60.5745,75000.0
2011-07-28 14:40:00,79.19,79.4,79.12,79.38,189300.0,60.5668,60.7275,60.5133,60.7122,189300.0
2011-07-28 14:45:00,79.38,79.5,79.36,79.5,46000.0,60.7122,60.8039,60.6969,60.8039,46000.0
2011-07-28 14:50:00,79.49,79.7,79.49,79.66,80400.0,60.7963,60.9569,60.7963,60.9263,80400.0
2011-07-28 14:55:00,79.64,79.66,79.58,79.6,66500.0,60.911,60.9263,60.8651,60.8804,66500.0
2011-07-28 15:00:00,79.6,79.64,79.55,79.6,94500.0,60.8804,60.911,60.8422,60.8804,94500.0
2011-07-28 15:05:00,79.58,79.65,79.51,79.51,49000.0,60.8651,60.9187,60.8116,60.8116,49000.0
2011-07-28 15:10:00,79.5,79.55,79.39,79.39,26300.0,60.8039,60.8422,60.7198,60.7198,26300.0
2011-07-28 15:15:00,79.39,79.41,79.28,79.35,43400.0,60.7198,60.7351,60.6357,60.6892,43400.0
2011-07-28 15:20:00,79.33,79.36,79.23,79.29,108300.0,60.6739,60.6969,60.5974,60.6433,108300.0
2011-07-28 15:25:00,79.3,79.35,79.27,79.32,149400.0,60.651,60.6892,60.628,60.6663,149400.0
2011-07-28 15:30:00,79.31,79.38,79.29,79.31,213600.0,60.6586,60.7122,60.6433,60.6586,213600.0
2011-07-28 15:35:00,79.32,79.45,79.28,79.34,93400.0,60.6663,60.7657,60.6357,60.6816,93400.0
2011-07-28 15:40:00,79.34,79.43,79.29,79.31,205700.0,60.6816,60.7504,60.6433,60.6586,205700.0
2011-07-28 15:45:00,79.3,79.41,79.23,79.32,229300.0,60.651,60.7351,60.5974,60.6663,229300.0
2011-07-28 15:50:00,79.32,79.42,79.27,79.41,98500.0,60.6663,60.7428,60.628,60.7351,98500.0
2011-07-28 15:55:00,79.41,79.47,79.33,79.35,258900.0,60.7351,60.781,60.6739,60.6892,258900.0
2011-07-29 09:30:00,78.14,78.56,77.86,78.34,239300.0,59.7638,60.085,59.5496,59.9167,239300.0
2011-07-29 09:35:00,78.36,78.4,78.05,78.1,116300.0,59.932,59.9626,59.6949,59.7332,116300.0
2011-07-29 09:40:00,78.1,78.25,78.0,78.1,110500.0,59.7332,59.8479,59.6567,59.7332,110500.0
2011-07-29 09:45:00,78.09,78.34,77.79,78.26,166200.0,59.7255,59.9167,59.4961,59.8556,166200.0
2011-07-29 09:50:00,78.25,78.5,78.14,78.37,101900.0,59.8479,60.0391,59.7638,59.9397,101900.0
2011-07-29 09:55:00,78.38,79.09,78.38,78.87,83900.0,59.9473,60.4904,59.9473,60.3221,83900.0
2011-07-29 10:00:00,78.86,78.86,78.37,78.56,61600.0,60.3145,60.3145,59.9397,60.085,61600.0
2011-07-29 10:05:00,78.57,78.83,78.51,78.52,73800.0,60.0927,60.2915,60.0468,60.0544,73800.0
2011-07-29 10:10:00,78.52,78.55,78.33,78.44,60500.0,60.0544,60.0774,59.9091,59.9932,60500.0
2011-07-29 10:15:00,78.43,78.58,78.25,78.42,111300.0,59.9856,60.1003,59.8479,59.9779,111300.0
2011-07-29 10:20:00,78.42,78.55,78.33,78.42,77500.0,59.9779,60.0774,59.9091,59.9779,77500.0
2011-07-29 10:25:00,78.4,78.45,78.29,78.39,93500.0,59.9626,60.0009,59.8785,59.955,93500.0
2011-07-29 10:30:00,78.39,78.62,78.33,78.6,49900.0,59.955,60.1309,59.9091,60.1156,49900.0
2011-07-29 10:35:00,78.58,78.72,78.37,78.55,74500.0,60.1003,60.2074,59.9397,60.0774,74500.0
2011-07-29 10:40:00,78.56,78.59,78.26,78.38,35100.0,60.085,60.1079,59.8556,59.9473,35100.0
2011-07-29 10:45:00,78.37,78.71,78.18,78.68,79000.0,59.9397,60.1997,59.7944,60.1768,79000.0
2011-07-29 10:50:00,78.68,78.92,78.61,78.92,84000.0,60.1768,60.3603,60.1232,60.3603,84000.0
2011-07-29 10:55:00,78.91,79.29,78.9,79.11,79800.0,60.3527,60.6433,60.345,60.5057,79800.0
2011-07-29 11:00:00,79.09,79.11,78.69,78.85,41200.0,60.4904,60.5057,60.1844,60.3068,41200.0
2011-07-29 11:05:00,78.84,79.5,78.78,79.46,75300.0,60.2992,60.8039,60.2533,60.7733,75300.0
2011-07-29 11:10:00,79.46,79.55,79.12,79.15,65900.0,60.7733,60.8422,60.5133,60.5363,65900.0
2011-07-29 11:15:00,79.14,79.52,79.14,79.44,59600.0,60.5286,60.8192,60.5286,60.7581,59600.0
2011-07-29 11:20:00,79.45,79.55,79.28,79.52,79100.0,60.7657,60.8422,60.6357,60.8192,79100.0
2011-07-29 11:25:00,79.51,79.59,79.08,79.1,48500.0,60.8116,60.8728,60.4827,60.498,48500.0
2011-07-29 11:30:00,79.08,79.34,79.08,79.22,83400.0,60.4827,60.6816,60.4827,60.5898,83400.0
2011-07-29 11:35:00,79.19,79.23,79.08,79.13,55400.0,60.5668,60.5974,60.4827,60.521,55400.0
2011-07-29 11:40:00,79.14,79.37,79.11,79.33,31100.0,60.5286,60.7045,60.5057,60.6739,31100.0
2011-07-29 11:45:00,79.33,79.39,79.06,79.08,35500.0,60.6739,60.7198,60.4674,60.4827,35500.0
2011-07-29 11:50:00,79.07,79.17,79.03,79.05,30900.0,60.4751,60.5515,60.4445,60.4598,30900.0
2011-07-29 11:55:00,79.06,79.12,79.04,79.06,16500.0,60.4674,60.5133,60.4521,60.4674,16500.0
2011-07-29 12:00:00,79.08,79.1,78.71,78.84,64800.0,60.4827,60.498,60.1997,60.2992,64800.0
2011-07-29 12:05:00,78.82,78.89,78.7,78.88,33400.0,60.2839,60.3374,60.1921,60.3297,33400.0
2011-07-29 12:10:00,78.88,78.93,78.57,78.63,52000.0,60.3297,60.368,60.0927,60.1385,52000.0
2011-07-29 12:15:00,78.62,78.76,78.57,78.68,44900.0,60.1309,60.238,60.0927,60.1768,44900.0
2011-07-29 12:20:00,78.66,78.78,78.56,78.78,29100.0,60.1615,60.2533,60.085,60.2533,29100.0
2011-07-29 12:25:00,78.75,78.8,78.67,78.7,38100.0,60.2303,60.2686,60.1691,60.1921,38100.0
2011-07-29 12:30:00,78.7,78.84,78.64,78.73,46500.0,60.1921,60.2992,60.1462,60.215,46500.0
2011-07-29 12:35:00,78.72,78.97,78.72,78.92,36400.0,60.2074,60.3986,60.2074,60.3603,36400.0
2011-07-29 12:40:00,78.89,78.97,78.86,78.94,24900.0,60.3374,60.3986,60.3145,60.3756,24900.0
2011-07-29 12:45:00,78.93,78.93,78.78,78.78,25500.0,60.368,60.368,60.2533,60.2533,25500.0
2011-07-29 12:50:00,78.8,78.88,78.73,78.76,30000.0,60.2686,60.3297,60.215,60.238,30000.0
2011-07-29 12:55:00,78.77,78.87,78.72,78.74,34400.0,60.2456,60.3221,60.2074,60.2227,34400.0
2011-07-29 13:00:00,78.73,78.83,78.67,78.7,42700.0,60.215,60.2915,60.1691,60.1921,42700.0
2011-07-29 13:05:00,78.7,78.94,78.67,78.94,33200.0,60.1921,60.3756,60.1691,60.3756,33200.0
2011-07-29 13:10:00,78.95,78.95,78.75,78.81,24100.0,60.3833,60.3833,60.2303,60.2762,24100.0
2011-07-29 13:15:00,78.8,78.82,78.71,78.77,33500.0,60.2686,60.2839,60.1997,60.2456,33500.0
2011-07-29 13:20:00,78.79,78.95,78.79,78.94,21600.0,60.2609,60.3833,60.2609,60.3756,21600.0
2011-07-29 13:25:00,78.95,78.95,78.81,78.83,22000.0,60.3833,60.3833,60.2762,60.2915,22000.0
2011-07-29 13:30:00,78.81,78.92,78.75,78.92,40000.0,60.2762,60.3603,60.2303,60.3603,40000.0
2011-07-29 13:35:00,78.92,79.03,78.88,78.98,22700.0,60.3603,60.4445,60.3297,60.4062,22700.0
2011-07-29 13:40:00,78.98,79.09,78.96,79.06,34400.0,60.4062,60.4904,60.3909,60.4674,34400.0
2011-07-29 13:45:00,79.08,79.2,79.04,79.16,24600.0,60.4827,60.5745,60.4521,60.5439,24600.0
2011-07-29 13:50:00,79.16,79.2,79.01,79.01,29500.0,60.5439,60.5745,60.4292,60.4292,29500.0
2011-07-29 13:55:00,79.01,79.17,79.0,79.16,19900.0,60.4292,60.5515,60.4215,60.5439,19900.0
2011-07-29 14:00:00,79.16,79.19,79.01,79.08,64500.0,60.5439,60.5668,60.4292,60.4827,64500.0
2011-07-29 14:05:00,79.07,79.26,79.07,79.22,65900.0,60.4751,60.6204,60.4751,60.5898,65900.0
2011-07-29 14:10:00,79.25,79.27,79.17,79.19,34300.0,60.6127,60.628,60.5515,60.5668,34300.0
2011-07-29 14:15:00,79.17,79.18,79.08,79.1,50700.0,60.5515,60.5592,60.4827,60.498,50700.0
2011-07-29 14:20:00,79.08,79.09,78.99,79.06,39900.0,60.4827,60.4904,60.4139,60.4674,39900.0
2011-07-29 14:25:00,79.06,79.08,78.92,79.04,32900.0,60.4674,60.4827,60.3603,60.4521,32900.0
2011-07-29 14:30:00,79.03,79.08,78.87,78.96,40100.0,60.4445,60.4827,60.3221,60.3909,40100.0
2011-07-29 14:35:00,78.95,79.05,78.9,79.0,104500.0,60.3833,60.4598,60.345,60.4215,104500.0
2011-07-29 14:40:00,78.99,79.13,78.98,78.98,46900.0,60.4139,60.521,60.4062,60.4062,46900.0
2011-07-29 14:45:00,78.98,78.99,78.88,78.9,34100.0,60.4062,60.4139,60.3297,60.345,34100.0
2011-07-29 14:50:00,78.91,79.04,78.86,78.98,34900.0,60.3527,60.4521,60.3145,60.4062,34900.0
2011-07-29 14:55:00,78.97,79.09,78.85,78.86,29400.0,60.3986,60.4904,60.3068,60.3145,29400.0
2011-07-29 15:00:00,78.86,78.9,78.75,78.87,52300.0,60.3145,60.345,60.2303,60.3221,52300.0
2011-07-29 15:05:00,78.88,79.01,78.87,79.01,34500.0,60.3297,60.4292,60.3221,60.4292,34500.0
2011-07-29 15:10:00,79.0,79.05,78.91,78.94,59000.0,60.4215,60.4598,60.3527,60.3756,59000.0
2011-07-29 15:15:00,78.94,79.04,78.89,78.99,93100.0,60.3756,60.4521,60.3374,60.4139,93100.0
2011-07-29 15:20:00,79.0,79.03,78.84,78.93,69500.0,60.4215,60.4445,60.2992,60.368,69500.0
2011-07-29 15:25:00,78.92,79.02,78.91,78.99,52400.0,60.3603,60.4368,60.3527,60.4139,52400.0
2011-07-29 15:30:00,78.99,78.99,78.75,78.84,58600.0,60.4139,60.4139,60.2303,60.2992,58600.0
2011-07-29 15:35:00,78.83,78.87,78.78,78.86,52100.0,60.2915,60.3221,60.2533,60.3145,52100.0
2011-07-29 15:40:00,78.86,78.91,78.75,78.77,78600.0,60.3145,60.3527,60.2303,60.2456,78600.0
2011-07-29 15:45:00,78.77,78.77,78.44,78.47,143000.0,60.2456,60.2456,59.9932,60.0162,143000.0
2011-07-29 15:50:00,78.47,78.63,78.44,78.61,119000.0,60.0162,60.1385,59.9932,60.1232,119000.0
2011-07-29 15:55:00,78.6,78.76,78.52,78.53,254600.0,60.1156,60.238,60.0544,60.0621,254600.0
2011-08-01 09:30:00,81.11,81.14,80.37,80.37,247500.0,62.0353,62.0583,61.4693,61.4693,247500.0
2011-08-01 09:35:00,80.36,80.6,80.06,80.6,114700.0,61.4617,61.6453,61.2322,61.6453,114700.0
2011-08-01 09:40:00,80.53,80.57,80.23,80.24,71800.0,61.5917,61.6223,61.3623,61.3699,71800.0
2011-08-01 09:45:00,80.29,80.31,79.75,79.82,65400.0,61.4082,61.4235,60.9951,61.0487,65400.0
2011-08-01 09:50:00,79.83,79.86,79.61,79.66,53300.0,61.0563,61.0793,60.8881,60.9263,53300.0
2011-08-01 09:55:00,79.63,79.7,79.56,79.61,64400.0,60.9034,60.9569,60.8498,60.8881,64400.0
2011-08-01 10:00:00,79.55,79.58,78.2,78.32,169300.0,60.8422,60.8651,59.8097,59.9014,169300.0
2011-08-01 10:05:00,78.36,79.09,78.26,79.0,112100.0,59.932,60.4904,59.8556,60.4215,112100.0
2011-08-01 10:10:00,79.01,79.13,78.59,78.94,111500.0,60.4292,60.521,60.1079,60.3756,111500.0
2011-08-01 10:15:00,78.94,79.35,78.93,79.3,80200.0,60.3756,60.6892,60.368,60.651,80200.0
2011-08-01 10:20:00,79.32,79.56,79.31,79.49,63100.0,60.6663,60.8498,60.6586,60.7963,63100.0
2011-08-01 10:25:00,79.48,79.62,79.18,79.22,58000.0,60.7886,60.8957,60.5592,60.5898,58000.0
2011-08-01 10:30:00,79.2,79.37,79.03,79.09,86900.0,60.5745,60.7045,60.4445,60.4904,86900.0
2011-08-01 10:35:00,79.09,79.4,79.07,79.3,49900.0,60.4904,60.7275,60.4751,60.651,49900.0
2011-08-01 10:40:00,79.3,79.43,79.21,79.36,40400.0,60.651,60.7504,60.5821,60.6969,40400.0
2011-08-01 10:45:00,79.39,79.51,79.26,79.34,42500.0,60.7198,60.8116,60.6204,60.6816,42500.0
2011-08-01 10:50:00,79.34,79.43,79.02,79.04,45800.0,60.6816,60.7504,60.4368,60.4521,45800.0
2011-08-01 10:55:00,79.06,79.23,79.01,79.06,68900.0,60.4674,60.5974,60.4292,60.4674,68900.0
2011-08-01 11:00:00,79.02,79.05,78.5,78.6,60500.0,60.4368,60.4598,60.0391,60.1156,60500.0
2011-08-01 11:05:00,78.59,78.61,78.44,78.6,74700.0,60.1079,60.1232,59.9932,60.1156,74700.0
2011-08-01 11:10:00,78.6,78.7,78.39,78.63,78400.0,60.1156,60.1921,59.955,60.1385,78400.0
2011-08-01 11:15:00,78.64,78.68,78.37,78.37,48600.0,60.1462,60.1768,59.9397,59.9397,48600.0
2011-08-01 11:20:00,78.38,78.57,78.36,78.49,77800.0,59.9473,60.0927,59.932,60.0315,77800.0
2011-08-01 11:25:00,78.5,78.62,78.39,78.52,50000.0,60.0391,60.1309,59.955,60.0544,50000.0
2011-08-01 11:30:00,78.51,78.51,78.17,78.18,61600.0,60.0468,60.0468,59.7867,59.7944,61600.0
2011-08-01 11:35:00,78.2,78.2,77.75,77.87,142400.0,59.8097,59.8097,59.4655,59.5573,142400.0
2011-08-01 11:40:00,77.86,78.07,77.8,77.94,62900.0,59.5496,59.7102,59.5037,59.6108,62900.0
2011-08-01 11:45:00,77.93,78.26,77.88,78.17,57800.0,59.6032,59.8556,59.5649,59.7867,57800.0
2011-08-01 11:50:00,78.18,78.2,78.05,78.09,37500.0,59.7944,59.8097,59.6949,59.7255,37500.0
2011-08-01 11:55:00,78.07,78.08,77.74,77.76,59900.0,59.7102,59.7179,59.4578,59.4731,59900.0
2011-08-01 12:00:00,77.76,77.89,77.75,77.83,80300.0,59.4731,59.5726,59.4655,59.5267,80300.0
2011-08-01 12:05:00,77.83,77.85,77.55,77.74,114000.0,59.5267,59.542,59.3125,59.4578,114000.0
2011-08-01 12:10:00,77.69,77.82,77.63,77.69,56900.0,59.4196,59.519,59.3737,59.4196,56900.0
2011-08-01 12:15:00,77.7,77.81,77.55,77.65,67000.0,59.4272,59.5114,59.3125,59.389,67000.0
2011-08-01 12:20:00,77.67,77.98,77.62,77.84,163100.0,59.4043,59.6414,59.3661,59.5343,163100.0
2011-08-01 12:25:00,77.85,78.21,77.84,78.14,45500.0,59.542,59.8173,59.5343,59.7638,45500.0
2011-08-01 12:30:00,78.16,78.18,78.06,78.13,21800.0,59.7791,59.7944,59.7026,59.7561,21800.0
2011-08-01 12:35:00,78.11,78.23,78.1,78.18,21700.0,59.7408,59.8326,59.7332,59.7944,21700.0
2011-08-01 12:40:00,78.19,78.19,78.02,78.06,16800.0,59.802,59.802,59.672,59.7026,16800.0
2011-08-01 12:45:00,78.03,78.13,77.95,78.1,20500.0,59.6796,59.7561,59.6185,59.7332,20500.0
2011-08-01 12:50:00,78.13,78.28,78.1,78.23,14600.0,59.7561,59.8709,59.7332,59.8326,14600.0
2011-08-01 12:55:00,78.22,78.26,78.03,78.09,17600.0,59.825,59.8556,59.6796,59.7255,17600.0
2011-08-01 13:00:00,78.09,78.26,78.09,78.18,19500.0,59.7255,59.8556,59.7255,59.7944,19500.0
2011-08-01 13:05:00,78.16,78.16,78.0,78.11,44900.0,59.7791,59.7791,59.6567,59.7408,44900.0
2011-08-01 13:10:00,78.09,78.15,78.04,78.11,20600.0,59.7255,59.7714,59.6873,59.7408,20600.0
2011-08-01 13:15:00,78.13,78.22,78.03,78.2,21700.0,59.7561,59.825,59.6796,59.8097,21700.0
2011-08-01 13:20:00,78.22,78.27,78.16,78.17,23400.0,59.825,59.8632,59.7791,59.7867,23400.0
2011-08-01 13:25:00,78.19,78.28,78.14,78.16,20400.0,59.802,59.8709,59.7638,59.7791,20400.0
2011-08-01 13:30:00,78.17,78.27,78.17,78.2,31700.0,59.7867,59.8632,59.7867,59.8097,31700.0
2011-08-01 13:35:00,78.19,78.25,78.17,78.23,17700.0,59.802,59.8479,59.7867,59.8326,17700.0
2011-08-01 13:40:00,78.22,78.29,78.18,78.26,18900.0,59.825,59.8785,59.7944,59.8556,18900.0
2011-08-01 13:45:00,78.26,78.28,78.18,78.22,16600.0,59.8556,59.8709,59.7944,59.825,16600.0
2011-08-01 13:50:00,78.24,78.27,78.21,78.23,19200.0,59.8403,59.8632,59.8173,59.8326,19200.0
2011-08-01 13:55:00,78.23,78.3,78.17,78.3,22500.0,59.8326,59.8861,59.7867,59.8861,22500.0
2011-08-01 14:00:00,78.28,78.34,78.24,78.26,23000.0,59.8709,59.9167,59.8403,59.8556,23000.0
2011-08-01 14:05:00,78.26,78.26,78.11,78.11,26700.0,59.8556,59.8556,59.7408,59.7408,26700.0
2011-08-01 14:10:00,78.12,78.17,78.03,78.1,33600.0,59.7485,59.7867,59.6796,59.7332,33600.0
2011-08-01 14:15:00,78.09,78.17,78.0,78.12,30600.0,59.7255,59.7867,59.6567,59.7485,30600.0
2011-08-01 14:20:00,78.11,78.18,78.0,78.05,38100.0,59.7408,59.7944,59.6567,59.6949,38100.0
2011-08-01 14:25:00,78.06,78.09,78.0,78.06,48300.0,59.7026,59.7255,59.6567,59.7026,48300.0
2011-08-01 14:30:00,78.06,78.2,78.01,78.17,34000.0,59.7026,59.8097,59.6643,59.7867,34000.0
2011-08-01 14:35:00,78.18,78.23,78.12,78.19,21700.0,59.7944,59.8326,59.7485,59.802,21700.0
2011-08-01 14:40:00,78.19,78.24,78.09,78.13,33100.0,59.802,59.8403,59.7255,59.7561,33100.0
2011-08-01 14:45:00,78.13,78.3,78.13,78.24,25600.0,59.7561,59.8861,59.7561,59.8403,25600.0
2011-08-01 14:50:00,78.24,78.34,78.12,78.33,28600.0,59.8403,59.9167,59.7485,59.9091,28600.0
2011-08-01 14:55:00,78.33,78.47,78.29,78.39,27000.0,59.9091,60.0162,59.8785,59.955,27000.0
2011-08-01 15:00:00,78.41,78.6,78.4,78.5,40400.0,59.9703,60.1156,59.9626,60.0391,40400.0
2011-08-01 15:05:00,78.5,78.59,78.42,78.51,33700.0,60.0391,60.1079,59.9779,60.0468,33700.0
2011-08-01 15:10:00,78.51,78.62,78.45,78.62,39200.0,60.0468,60.1309,60.0009,60.1309,39200.0
2011-08-01 15:15:00,78.63,78.67,78.45,78.58,53100.0,60.1385,60.1691,60.0009,60.1003,53100.0
2011-08-01 15:20:00,78.6,78.69,78.53,78.66,43600.0,60.1156,60.1844,60.0621,60.1615,43600.0
2011-08-01 15:25:00,78.67,78.77,78.64,78.72,52900.0,60.1691,60.2456,60.1462,60.2074,52900.0
2011-08-01 15:30:00,78.71,78.76,78.49,78.55,67900.0,60.1997,60.238,60.0315,60.0774,67900.0
2011-08-01 15:35:00,78.56,78.93,78.47,78.91,120100.0,60.085,60.368,60.0162,60.3527,120100.0
2011-08-01 15:40:00,78.93,78.96,78.79,78.86,127700.0,60.368,60.3909,60.2609,60.3145,127700.0
2011-08-01 15:45:00,78.85,78.93,78.7,78.79,100400.0,60.3068,60.368,60.1921,60.2609,100400.0
2011-08-01 15:50:00,78.78,78.86,78.53,78.62,207100.0,60.2533,60.3145,60.0621,60.1309,207100.0
2011-08-01 15:55:00,78.61,78.77,78.58,78.73,271100.0,60.1232,60.2456,60.1003,60.215,271100.0
2011-08-02 09:30:00,78.36,78.39,78.04,78.13,101400.0,59.932,59.955,59.6873,59.7561,101400.0
2011-08-02 09:35:00,78.11,78.5,78.11,78.5,69500.0,59.7408,60.0391,59.7408,60.0391,69500.0
2011-08-02 09:40:00,78.5,78.99,78.5,78.94,54600.0,60.0391,60.4139,60.0391,60.3756,54600.0
2011-08-02 09:45:00,78.9,79.39,78.9,79.38,155800.0,60.345,60.7198,60.345,60.7122,155800.0
2011-08-02 09:50:00,79.39,79.64,79.17,79.23,133300.0,60.7198,60.911,60.5515,60.5974,133300.0
2011-08-02 09:55:00,79.22,79.58,79.17,79.5,67900.0,60.5898,60.8651,60.5515,60.8039,67900.0
2011-08-02 10:00:00,79.5,79.9,79.5,79.85,192900.0,60.8039,61.1099,60.8039,61.0716,192900.0
2011-08-02 10:05:00,79.85,79.85,79.3,79.38,73800.0,61.0716,61.0716,60.651,60.7122,73800.0
2011-08-02 10:10:00,79.39,79.57,79.24,79.25,104100.0,60.7198,60.8575,60.6051,60.6127,104100.0
2011-08-02 10:15:00,79.26,79.26,78.95,79.04,90000.0,60.6204,60.6204,60.3833,60.4521,90000.0
2011-08-02 10:20:00,79.04,79.13,78.9,79.1,49300.0,60.4521,60.521,60.345,60.498,49300.0
2011-08-02 10:25:00,79.08,79.08,78.77,78.91,60300.0,60.4827,60.4827,60.2456,60.3527,60300.0
2011-08-02 10:30:00,78.91,78.93,78.66,78.72,61300.0,60.3527,60.368,60.1615,60.2074,61300.0
2011-08-02 10:35:00,78.72,79.16,78.72,79.1,57100.0,60.2074,60.5439,60.2074,60.498,57100.0
2011-08-02 10:40:00,79.1,79.16,78.99,78.99,71900.0,60.498,60.5439,60.4139,60.4139,71900.0
2011-08-02 10:45:00,78.99,78.99,78.54,78.62,78400.0,60.4139,60.4139,60.0697,60.1309,78400.0
2011-08-02 10:50:00,78.62,78.66,78.26,78.32,52800.0,60.1309,60.1615,59.8556,59.9014,52800.0
2011-08-02 10:55:00,78.31,78.37,78.17,78.22,78900.0,59.8938,59.9397,59.7867,59.825,78900.0
2011-08-02 11:00:00,78.2,78.26,78.05,78.25,109900.0,59.8097,59.8556,59.6949,59.8479,109900.0
2011-08-02 11:05:00,78.26,78.42,78.26,78.3,48600.0,59.8556,59.9779,59.8556,59.8861,48600.0
2011-08-02 11:10:00,78.28,78.33,78.09,78.33,63000.0,59.8709,59.9091,59.7255,59.9091,63000.0
2011-08-02 11:15:00,78.34,78.34,78.12,78.22,53200.0,59.9167,59.9167,59.7485,59.825,53200.0
2011-08-02 11:20:00,78.22,78.37,78.06,78.07,73000.0,59.825,59.9397,59.7026,59.7102,73000.0
2011-08-02 11:25:00,78.07,78.16,78.0,78.0,43300.0,59.7102,59.7791,59.6567,59.6567,43300.0
2011-08-02 11:30:00,78.0,78.16,77.95,78.07,56600.0,59.6567,59.7791,59.6185,59.7102,56600.0
2011-08-02 11:35:00,78.09,78.21,78.05,78.09,24200.0,59.7255,59.8173,59.6949,59.7255,24200.0
2011-08-02 11:40:00,78.07,78.17,78.03,78.15,35800.0,59.7102,59.7867,59.6796,59.7714,35800.0
2011-08-02 11:45:00,78.15,78.3,78.07,78.3,50500.0,59.7714,59.8861,59.7102,59.8861,50500.0
2011-08-02 11:50:00,78.3,78.39,78.24,78.36,48200.0,59.8861,59.955,59.8403,59.932,48200.0
2011-08-02 11:55:00,78.38,78.38,78.23,78.31,40000.0,59.9473,59.9473,59.8326,59.8938,40000.0
2011-08-02 12:00:00,78.3,78.36,78.14,78.15,44500.0,59.8861,59.932,59.7638,59.7714,44500.0
2011-08-02 12:05:00,78.14,78.23,78.07,78.1,37200.0,59.7638,59.8326,59.7102,59.7332,37200.0
2011-08-02 12:10:00,78.09,78.14,78.0,78.13,34400.0,59.7255,59.7638,59.6567,59.7561,34400.0
2011-08-02 12:15:00,78.14,78.25,78.09,78.2,38100.0,59.7638,59.8479,59.7255,59.8097,38100.0
2011-08-02 12:20:00,78.19,78.28,78.14,78.17,67500.0,59.802,59.8709,59.7638,59.7867,67500.0
2011-08-02 12:25:00,78.21,78.23,78.15,78.21,17200.0,59.8173,59.8326,59.7714,59.8173,17200.0
2011-08-02 12:30:00,78.21,78.24,78.05,78.1,57900.0,59.8173,59.8403,59.6949,59.7332,57900.0
2011-08-02 12:35:00,78.1,78.1,77.8,78.0,54900.0,59.7332,59.7332,59.5037,59.6567,54900.0
2011-08-02 12:40:00,78.0,78.14,77.85,77.86,30600.0,59.6567,59.7638,59.542,59.5496,30600.0
2011-08-02 12:45:00,77.87,77.87,77.54,77.57,122000.0,59.5573,59.5573,59.3049,59.3278,122000.0
2011-08-02 12:50:00,77.55,77.62,77.38,77.4,111800.0,59.3125,59.3661,59.1825,59.1978,111800.0
2011-08-02 12:55:00,77.4,77.58,77.31,77.53,58700.0,59.1978,59.3355,59.129,59.2972,58700.0
2011-08-02 13:00:00,77.54,77.75,77.54,77.69,34400.0,59.3049,59.4655,59.3049,59.4196,34400.0
2011-08-02 13:05:00,77.69,77.85,77.55,77.81,45300.0,59.4196,59.542,59.3125,59.5114,45300.0
2011-08-02 13:10:00,77.8,77.8,77.62,77.65,23000.0,59.5037,59.5037,59.3661,59.389,23000.0
2011-08-02 13:15:00,77.65,77.98,77.65,77.91,34300.0,59.389,59.6414,59.389,59.5879,34300.0
2011-08-02 13:20:00,77.91,77.96,77.83,77.9,44600.0,59.5879,59.6261,59.5267,59.5802,44600.0
2011-08-02 13:25:00,77.91,77.95,77.74,77.75,18200.0,59.5879,59.6185,59.4578,59.4655,18200.0
2011-08-02 13:30:00,77.76,77.81,77.7,77.71,14300.0,59.4731,59.5114,59.4272,59.4349,14300.0
2011-08-02 13:35:00,77.73,77.75,77.36,77.52,61800.0,59.4502,59.4655,59.1672,59.2896,61800.0
2011-08-02 13:40:00,77.52,77.56,77.4,77.47,24500.0,59.2896,59.3202,59.1978,59.2513,24500.0
2011-08-02 13:45:00,77.45,77.55,77.35,77.41,25300.0,59.236,59.3125,59.1596,59.2054,25300.0
2011-08-02 13:50:00,77.41,77.42,77.27,77.32,40300.0,59.2054,59.2131,59.0984,59.1366,40300.0
2011-08-02 13:55:00,77.34,77.34,77.09,77.23,61900.0,59.1519,59.1519,58.9607,59.0678,61900.0
2011-08-02 14:00:00,77.23,77.44,77.18,77.43,54800.0,59.0678,59.2284,59.0295,59.2207,54800.0
2011-08-02 14:05:00,77.44,77.5,77.31,77.35,63100.0,59.2284,59.2743,59.129,59.1596,63100.0
2011-08-02 14:10:00,77.4,77.58,77.38,77.58,40200.0,59.1978,59.3355,59.1825,59.3355,40200.0
2011-08-02 14:15:00,77.56,77.72,77.47,77.66,75300.0,59.3202,59.4425,59.2513,59.3967,75300.0
2011-08-02 14:20:00,77.68,77.85,77.66,77.82,149000.0,59.412,59.542,59.3967,59.519,149000.0
2011-08-02 14:25:00,77.82,77.9,77.73,77.84,131600.0,59.519,59.5802,59.4502,59.5343,131600.0
2011-08-02 14:30:00,77.83,77.88,77.73,77.83,98000.0,59.5267,59.5649,59.4502,59.5267,98000.0
2011-08-02 14:35:00,77.84,77.88,77.77,77.84,83400.0,59.5343,59.5649,59.4808,59.5343,83400.0
2011-08-02 14:40:00,77.82,77.9,77.8,77.89,93800.0,59.519,59.5802,59.5037,59.5726,93800.0
2011-08-02 14:45:00,77.88,77.92,77.82,77.86,64200.0,59.5649,59.5955,59.519,59.5496,64200.0
2011-08-02 14:50:00,77.86,77.86,77.75,77.82,52300.0,59.5496,59.5496,59.4655,59.519,52300.0
2011-08-02 14:55:00,77.82,77.96,77.77,77.95,76400.0,59.519,59.6261,59.4808,59.6185,76400.0
2011-08-02 15:00:00,77.97,78.0,77.83,77.85,68800.0,59.6338,59.6567,59.5267,59.542,68800.0
2011-08-02 15:05:00,77.85,78.01,77.85,77.93,36700.0,59.542,59.6643,59.542,59.6032,36700.0
2011-08-02 15:10:00,77.92,78.05,77.85,77.87,92400.0,59.5955,59.6949,59.542,59.5573,92400.0
2011-08-02 15:15:00,77.86,77.96,77.74,77.77,88400.0,59.5496,59.6261,59.4578,59.4808,88400.0
2011-08-02 15:20:00,77.77,77.84,77.52,77.54,77300.0,59.4808,59.5343,59.2896,59.3049,77300.0
2011-08-02 15:25:00,77.55,77.55,77.36,77.39,101900.0,59.3125,59.3125,59.1672,59.1902,101900.0
2011-08-02 15:30:00,77.4,77.56,77.36,77.48,178100.0,59.1978,59.3202,59.1672,59.259,178100.0
2011-08-02 15:35:00,77.47,77.59,77.43,77.44,122600.0,59.2513,59.3431,59.2207,59.2284,122600.0
2011-08-02 15:40:00,77.43,77.43,76.9,77.0,325900.0,59.2207,59.2207,58.8154,58.8919,325900.0
2011-08-02 15:45:00,77.0,77.21,76.96,77.12,197100.0,58.8919,59.0525,58.8613,58.9836,197100.0
2011-08-02 15:50:00,77.11,77.12,76.85,76.94,189800.0,58.976,58.9836,58.7771,58.846,189800.0
2011-08-02 15:55:00,76.94,77.04,76.82,76.82,319200.0,58.846,58.9225,58.7542,58.7542,319200.0
2011-08-03 09:30:00,77.34,77.61,77.15,77.5,133400.0,59.1519,59.3584,59.0066,59.2743,133400.0
2011-08-03 09:35:00,77.5,77.69,77.2,77.3,86200.0,59.2743,59.4196,59.0448,59.1213,86200.0
2011-08-03 09:40:00,77.31,77.34,76.7,76.72,80400.0,59.129,59.1519,58.6624,58.6777,80400.0
2011-08-03 09:45:00,76.7,76.79,76.42,76.64,118500.0,58.6624,58.7313,58.4483,58.6165,118500.0
2011-08-03 09:50:00,76.63,76.98,76.57,76.9,147500.0,58.6089,58.8766,58.563,58.8154,147500.0
2011-08-03 09:55:00,76.88,77.18,76.84,77.15,100100.0,58.8001,59.0295,58.7695,59.0066,100100.0
2011-08-03 10:00:00,77.09,77.42,76.97,77.17,90100.0,58.9607,59.2131,58.8689,59.0219,90100.0
2011-08-03 10:05:00,77.18,77.25,76.63,76.85,80300.0,59.0295,59.0831,58.6089,58.7771,80300.0
2011-08-03 10:10:00,76.87,76.91,76.41,76.57,83300.0,58.7924,58.823,58.4406,58.563,83300.0
2011-08-03 10:15:00,76.59,76.59,76.18,76.22,102800.0,58.5783,58.5783,58.2647,58.2953,102800.0
2011-08-03 10:20:00,76.24,76.25,75.64,75.73,170400.0,58.3106,58.3182,57.8517,57.9205,170400.0
2011-08-03 10:25:00,75.73,75.95,75.62,75.89,250900.0,57.9205,58.0888,57.8364,58.0429,250900.0
2011-08-03 10:30:00,75.88,75.88,75.0,75.1,300400.0,58.0353,58.0353,57.3622,57.4387,300400.0
2011-08-03 10:35:00,75.1,75.25,74.64,74.93,307900.0,57.4387,57.5534,57.0869,57.3087,307900.0
2011-08-03 10:40:00,74.93,75.33,74.54,75.17,185000.0,57.3087,57.6146,57.0104,57.4922,185000.0
2011-08-03 10:45:00,75.15,75.22,74.89,75.19,92800.0,57.4769,57.5305,57.2781,57.5075,92800.0
2011-08-03 10:50:00,75.15,75.77,74.87,75.73,135000.0,57.4769,57.9511,57.2628,57.9205,135000.0
2011-08-03 10:55:00,75.69,75.92,75.58,75.92,73000.0,57.8899,58.0659,57.8058,58.0659,73000.0
2011-08-03 11:00:00,75.91,76.22,75.87,76.08,119800.0,58.0582,58.2953,58.0276,58.1882,119800.0
2011-08-03 11:05:00,76.09,76.2,75.75,75.86,105400.0,58.1959,58.28,57.9358,58.02,105400.0
2011-08-03 11:10:00,75.83,76.29,75.78,76.28,68300.0,57.997,58.3488,57.9588,58.3412,68300.0
2011-08-03 11:15:00,76.3,76.68,76.09,76.5,87600.0,58.3565,58.6471,58.1959,58.5095,87600.0
2011-08-03 11:20:00,76.49,76.54,76.22,76.26,64900.0,58.5018,58.54,58.2953,58.3259,64900.0
2011-08-03 11:25:00,76.26,76.47,76.1,76.11,67400.0,58.3259,58.4865,58.2035,58.2112,67400.0
2011-08-03 11:30:00,76.16,76.45,76.1,76.43,74100.0,58.2494,58.4712,58.2035,58.4559,74100.0
2011-08-03 11:35:00,76.42,76.76,76.37,76.61,50400.0,58.4483,58.7083,58.41,58.5936,50400.0
2011-08-03 11:40:00,76.6,76.6,76.05,76.16,44200.0,58.5859,58.5859,58.1653,58.2494,44200.0
2011-08-03 11:45:00,76.15,76.3,76.08,76.25,34700.0,58.2418,58.3565,58.1882,58.3182,34700.0
2011-08-03 11:50:00,76.24,76.41,76.15,76.37,23200.0,58.3106,58.4406,58.2418,58.41,23200.0
2011-08-03 11:55:00,76.39,76.51,76.23,76.29,28500.0,58.4253,58.5171,58.303,58.3488,28500.0
2011-08-03 12:00:00,76.32,76.34,75.84,75.96,63700.0,58.3718,58.3871,58.0047,58.0964,63700.0
2011-08-03 12:05:00,75.95,76.03,75.86,75.99,50500.0,58.0888,58.15,58.02,58.1194,50500.0
2011-08-03 12:10:00,75.96,75.96,75.81,75.87,21700.0,58.0964,58.0964,57.9817,58.0276,21700.0
2011-08-03 12:15:00,75.86,75.87,75.53,75.61,42800.0,58.02,58.0276,57.7676,57.8288,42800.0
2011-08-03 12:20:00,75.6,75.64,75.4,75.63,34000.0,57.8211,57.8517,57.6681,57.8441,34000.0
2011-08-03 12:25:00,75.63,75.66,75.46,75.59,22600.0,57.8441,57.867,57.714,57.8135,22600.0
2011-08-03 12:30:00,75.58,75.65,75.5,75.65,30200.0,57.8058,57.8593,57.7446,57.8593,30200.0
2011-08-03 12:35:00,75.67,75.99,75.64,75.96,52400.0,57.8746,58.1194,57.8517,58.0964,52400.0
2011-08-03 12:40:00,75.97,76.01,75.81,76.0,22000.0,58.1041,58.1347,57.9817,58.127,22000.0
2011-08-03 12:45:00,76.0,76.12,75.95,76.08,22000.0,58.127,58.2188,58.0888,58.1882,22000.0
2011-08-03 12:50:00,76.1,76.28,76.06,76.1,38800.0,58.2035,58.3412,58.1729,58.2035,38800.0
2011-08-03 12:55:00,76.1,76.12,75.99,76.06,35500.0,58.2035,58.2188,58.1194,58.1729,35500.0
2011-08-03 13:00:00,76.04,76.04,75.75,75.75,29500.0,58.1576,58.1576,57.9358,57.9358,29500.0
2011-08-03 13:05:00,75.75,75.83,75.66,75.73,42100.0,57.9358,57.997,57.867,57.9205,42100.0
2011-08-03 13:10:00,75.71,75.94,75.66,75.85,34300.0,57.9052,58.0811,57.867,58.0123,34300.0
2011-08-03 13:15:00,75.87,76.01,75.86,75.88,25700.0,58.0276,58.1347,58.02,58.0353,25700.0
2011-08-03 13:20:00,75.87,76.2,75.79,76.17,26400.0,58.0276,58.28,57.9664,58.2571,26400.0
2011-08-03 13:25:00,76.14,76.17,75.96,76.16,33500.0,58.2341,58.2571,58.0964,58.2494,33500.0
2011-08-03 13:30:00,76.15,76.54,76.11,76.54,45400.0,58.2418,58.54,58.2112,58.54,45400.0
2011-08-03 13:35:00,76.55,76.71,76.37,76.7,46600.0,58.5477,58.6701,58.41,58.6624,46600.0
2011-08-03 13:40:00,76.71,76.96,76.6,76.81,74200.0,58.6701,58.8613,58.5859,58.7466,74200.0
2011-08-03 13:45:00,76.83,77.13,76.76,76.81,72100.0,58.7618,58.9913,58.7083,58.7466,72100.0
2011-08-03 13:50:00,76.8,76.82,76.57,76.78,36900.0,58.7389,58.7542,58.563,58.7236,36900.0
2011-08-03 13:55:00,76.77,76.87,76.57,76.68,60500.0,58.716,58.7924,58.563,58.6471,60500.0
2011-08-03 14:00:00,76.71,76.98,76.7,76.98,40100.0,58.6701,58.8766,58.6624,58.8766,40100.0
2011-08-03 14:05:00,76.98,76.99,76.53,76.54,57100.0,58.8766,58.8842,58.5324,58.54,57100.0
2011-08-03 14:10:00,76.54,76.87,76.54,76.86,42300.0,58.54,58.7924,58.54,58.7848,42300.0
2011-08-03 14:15:00,76.85,76.87,76.51,76.52,58600.0,58.7771,58.7924,58.5171,58.5248,58600.0
2011-08-03 14:20:00,76.5,76.78,76.37,76.57,41300.0,58.5095,58.7236,58.41,58.563,41300.0
2011-08-03 14:25:00,76.56,76.67,76.27,76.33,49000.0,58.5553,58.6395,58.3335,58.3794,49000.0
2011-08-03 14:30:00,76.34,76.58,76.11,76.18,71300.0,58.3871,58.5706,58.2112,58.2647,71300.0
2011-08-03 14:35:00,76.17,76.3,76.09,76.28,50100.0,58.2571,58.3565,58.1959,58.3412,50100.0
2011-08-03 14:40:00,76.29,76.52,76.25,76.36,45100.0,58.3488,58.5248,58.3182,58.4024,45100.0
2011-08-03 14:45:00,76.33,76.48,76.19,76.48,44600.0,58.3794,58.4942,58.2724,58.4942,44600.0
2011-08-03 14:50:00,76.46,76.5,76.28,76.49,32500.0,58.4789,58.5095,58.3412,58.5018,32500.0
2011-08-03 14:55:00,76.5,76.67,76.36,76.55,64400.0,58.5095,58.6395,58.4024,58.5477,64400.0
2011-08-03 15:00:00,76.56,76.8,76.53,76.72,58300.0,58.5553,58.7389,58.5324,58.6777,58300.0
2011-08-03 15:05:00,76.72,76.77,76.36,76.38,48200.0,58.6777,58.716,58.4024,58.4177,48200.0
2011-08-03 15:10:00,76.37,76.55,76.3,76.38,107100.0,58.41,58.5477,58.3565,58.4177,107100.0
2011-08-03 15:15:00,76.38,76.84,76.38,76.81,90500.0,58.4177,58.7695,58.4177,58.7466,90500.0
2011-08-03 15:20:00,76.83,77.12,76.77,77.11,120600.0,58.7618,58.9836,58.716,58.976,120600.0
2011-08-03 15:25:00,77.11,77.19,76.94,76.97,96500.0,58.976,59.0372,58.846,58.8689,96500.0
2011-08-03 15:30:00,76.97,77.03,76.81,76.86,85100.0,58.8689,58.9148,58.7466,58.7848,85100.0
2011-08-03 15:35:00,76.85,76.95,76.76,76.93,73900.0,58.7771,58.8536,58.7083,58.8383,73900.0
2011-08-03 15:40:00,76.92,77.12,76.87,76.9,102900.0,58.8307,58.9836,58.7924,58.8154,102900.0
2011-08-03 15:45:00,76.92,77.04,76.8,76.86,125300.0,58.8307,58.9225,58.7389,58.7848,125300.0
2011-08-03 15:50:00,76.87,76.99,76.85,76.93,106400.0,58.7924,58.8842,58.7771,58.8383,106400.0
2011-08-03 15:55:00,76.93,77.09,76.9,77.04,186300.0,58.8383,58.9607,58.8154,58.9225,186300.0
2011-08-04 09:30:00,75.91,75.91,75.34,75.6,120800.0,58.0582,58.0582,57.6223,57.8211,120800.0
2011-08-04 09:35:00,75.56,75.59,75.1,75.21,66000.0,57.7905,57.8135,57.4387,57.5228,66000.0
2011-08-04 09:40:00,75.18,75.48,75.04,75.04,48700.0,57.4999,57.7293,57.3928,57.3928,48700.0
2011-08-04 09:45:00,75.05,75.24,74.78,74.78,76000.0,57.4005,57.5458,57.1939,57.1939,76000.0
2011-08-04 09:50:00,74.79,75.08,74.54,75.04,116600.0,57.2016,57.4234,57.0104,57.3928,116600.0
2011-08-04 09:55:00,75.05,75.24,75.0,75.02,90100.0,57.4005,57.5458,57.3622,57.3775,90100.0
2011-08-04 10:00:00,75.02,75.27,74.85,74.85,98800.0,57.3775,57.5687,57.2475,57.2475,98800.0
2011-08-04 10:05:00,74.84,75.0,74.75,74.85,84000.0,57.2398,57.3622,57.171,57.2475,84000.0
2011-08-04 10:10:00,74.85,74.86,74.42,74.64,169800.0,57.2475,57.2551,56.9186,57.0869,169800.0
2011-08-04 10:15:00,74.63,74.63,74.18,74.22,92500.0,57.0792,57.0792,56.735,56.7656,92500.0
2011-08-04 10:20:00,74.19,74.52,74.19,74.5,104500.0,56.7427,56.9951,56.7427,56.9798,104500.0
2011-08-04 10:25:00,74.51,74.82,74.46,74.56,80900.0,56.9874,57.2245,56.9492,57.0257,80900.0
2011-08-04 10:30:00,74.55,74.93,74.51,74.68,83800.0,57.018,57.3087,56.9874,57.1175,83800.0
2011-08-04 10:35:00,74.66,74.78,74.22,74.41,113100.0,57.1022,57.1939,56.7656,56.911,113100.0
2011-08-04 10:40:00,74.4,74.42,74.05,74.18,140600.0,56.9033,56.9186,56.6356,56.735,140600.0
2011-08-04 10:45:00,74.19,74.23,73.92,74.22,166300.0,56.7427,56.7733,56.5362,56.7656,166300.0
2011-08-04 10:50:00,74.22,74.3,73.92,74.04,70100.0,56.7656,56.8268,56.5362,56.628,70100.0
2011-08-04 10:55:00,73.99,74.1,73.82,73.94,112800.0,56.5897,56.6739,56.4597,56.5515,112800.0
2011-08-04 11:00:00,73.93,74.32,73.86,74.0,267800.0,56.5438,56.8421,56.4903,56.5974,267800.0
2011-08-04 11:05:00,74.0,74.38,73.99,74.12,72400.0,56.5974,56.888,56.5897,56.6892,72400.0
2011-08-04 11:10:00,74.13,74.14,73.8,73.95,53000.0,56.6968,56.7045,56.4444,56.5591,53000.0
2011-08-04 11:15:00,73.97,74.24,73.86,74.14,44100.0,56.5744,56.7809,56.4903,56.7045,44100.0
2011-08-04 11:20:00,74.13,74.25,73.72,73.73,71200.0,56.6968,56.7886,56.3832,56.3909,71200.0
2011-08-04 11:25:00,73.75,73.91,73.63,73.7,83900.0,56.4062,56.5285,56.3144,56.3679,83900.0
2011-08-04 11:30:00,73.71,74.12,73.7,74.11,98800.0,56.3756,56.6892,56.3679,56.6815,98800.0
2011-08-04 11:35:00,74.12,74.14,74.01,74.11,56300.0,56.6892,56.7045,56.605,56.6815,56300.0
2011-08-04 11:40:00,74.08,74.08,73.74,73.89,111400.0,56.6586,56.6586,56.3985,56.5132,111400.0
2011-08-04 11:45:00,73.89,74.05,73.08,73.3,176000.0,56.5132,56.6356,55.8937,56.062,176000.0
2011-08-04 11:50:00,73.31,73.54,73.13,73.44,124900.0,56.0696,56.2456,55.932,56.1691,124900.0
2011-08-04 11:55:00,73.51,73.71,73.46,73.63,64200.0,56.2226,56.3756,56.1844,56.3144,64200.0
2011-08-04 12:00:00,73.63,74.05,73.48,74.05,59300.0,56.3144,56.6356,56.1997,56.6356,59300.0
2011-08-04 12:05:00,74.04,74.1,73.7,73.83,89600.0,56.628,56.6739,56.3679,56.4674,89600.0
2011-08-04 12:10:00,73.84,74.22,73.73,74.01,84800.0,56.475,56.7656,56.3909,56.605,84800.0
2011-08-04 12:15:00,74.03,74.15,73.9,73.95,74100.0,56.6203,56.7121,56.5209,56.5591,74100.0
2011-08-04 12:20:00,73.95,74.15,73.84,73.84,39300.0,56.5591,56.7121,56.475,56.475,39300.0
2011-08-04 12:25:00,73.84,74.19,73.69,74.13,102100.0,56.475,56.7427,56.3603,56.6968,102100.0
2011-08-04 12:30:00,74.14,74.58,74.14,74.52,146900.0,56.7045,57.041,56.7045,56.9951,146900.0
2011-08-04 12:35:00,74.53,74.61,74.28,74.48,47800.0,57.0027,57.0639,56.8115,56.9645,47800.0
2011-08-04 12:40:00,74.46,74.58,74.38,74.57,35400.0,56.9492,57.041,56.888,57.0333,35400.0
2011-08-04 12:45:00,74.59,74.75,74.51,74.7,40500.0,57.0486,57.171,56.9874,57.1328,40500.0
2011-08-04 12:50:00,74.7,74.77,74.49,74.6,81400.0,57.1328,57.1863,56.9721,57.0563,81400.0
2011-08-04 12:55:00,74.61,74.64,74.36,74.38,64900.0,57.0639,57.0869,56.8727,56.888,64900.0
2011-08-04 13:00:00,74.4,74.55,74.21,74.27,69200.0,56.9033,57.018,56.758,56.8039,69200.0
2011-08-04 13:05:00,74.28,74.4,74.23,74.3,54500.0,56.8115,56.9033,56.7733,56.8268,54500.0
2011-08-04 13:10:00,74.3,74.33,73.96,74.08,86100.0,56.8268,56.8498,56.5668,56.6586,86100.0
2011-08-04 13:15:00,74.09,74.33,74.05,74.3,56900.0,56.6662,56.8498,56.6356,56.8268,56900.0
2011-08-04 13:20:00,74.29,74.45,74.2,74.23,60400.0,56.8192,56.9416,56.7503,56.7733,60400.0
2011-08-04 13:25:00,74.23,74.5,74.22,74.48,35900.0,56.7733,56.9798,56.7656,56.9645,35900.0
2011-08-04 13:30:00,74.49,74.52,74.22,74.22,40700.0,56.9721,56.9951,56.7656,56.7656,40700.0
2011-08-04 13:35:00,74.21,74.36,74.1,74.3,41500.0,56.758,56.8727,56.6739,56.8268,41500.0
2011-08-04 13:40:00,74.28,74.35,74.01,74.04,51100.0,56.8115,56.8651,56.605,56.628,51100.0
2011-08-04 13:45:00,74.03,74.03,73.82,74.0,41100.0,56.6203,56.6203,56.4597,56.5974,41100.0
2011-08-04 13:50:00,73.99,74.12,73.95,73.96,36600.0,56.5897,56.6892,56.5591,56.5668,36600.0
2011-08-04 13:55:00,73.95,74.18,73.87,74.0,81000.0,56.5591,56.735,56.498,56.5974,81000.0
2011-08-04 14:00:00,74.02,74.08,73.74,74.0,90000.0,56.6127,56.6586,56.3985,56.5974,90000.0
2011-08-04 14:05:00,73.97,74.02,73.75,73.9,85900.0,56.5744,56.6127,56.4062,56.5209,85900.0
2011-08-04 14:10:00,73.88,73.91,73.5,73.67,78900.0,56.5056,56.5285,56.215,56.345,78900.0
2011-08-04 14:15:00,73.66,73.79,73.45,73.54,146200.0,56.3373,56.4368,56.1767,56.2456,146200.0
2011-08-04 14:20:00,73.53,73.65,73.38,73.45,77600.0,56.2379,56.3297,56.1232,56.1767,77600.0
2011-08-04 14:25:00,73.43,73.53,73.21,73.4,118300.0,56.1614,56.2379,55.9932,56.1385,118300.0
2011-08-04 14:30:00,73.41,73.76,73.25,73.69,125600.0,56.1461,56.4138,56.0238,56.3603,125600.0
2011-08-04 14:35:00,73.68,73.91,73.6,73.81,99200.0,56.3526,56.5285,56.2914,56.4521,99200.0
2011-08-04 14:40:00,73.8,74.07,73.73,73.96,115300.0,56.4444,56.6509,56.3909,56.5668,115300.0
2011-08-04 14:45:00,73.93,74.22,73.79,74.04,49000.0,56.5438,56.7656,56.4368,56.628,49000.0
2011-08-04 14:50:00,74.03,74.07,73.88,73.92,46500.0,56.6203,56.6509,56.5056,56.5362,46500.0
2011-08-04 14:55:00,73.92,73.97,73.65,73.72,80900.0,56.5362,56.5744,56.3297,56.3832,80900.0
2011-08-04 15:00:00,73.73,73.99,73.62,73.92,62100.0,56.3909,56.5897,56.3067,56.5362,62100.0
2011-08-04 15:05:00,73.88,74.13,73.86,74.04,77200.0,56.5056,56.6968,56.4903,56.628,77200.0
2011-08-04 15:10:00,74.04,74.12,73.77,73.77,55100.0,56.628,56.6892,56.4215,56.4215,55100.0
2011-08-04 15:15:00,73.76,73.88,73.42,73.53,110200.0,56.4138,56.5056,56.1538,56.2379,110200.0
2011-08-04 15:20:00,73.51,73.71,73.42,73.53,115600.0,56.2226,56.3756,56.1538,56.2379,115600.0
2011-08-04 15:25:00,73.52,73.72,73.08,73.08,134000.0,56.2303,56.3832,55.8937,55.8937,134000.0
2011-08-04 15:30:00,73.1,73.29,73.03,73.18,124800.0,55.909,56.0544,55.8555,55.9702,124800.0
2011-08-04 15:35:00,73.18,73.47,73.07,73.28,142100.0,55.9702,56.192,55.8861,56.0467,142100.0
2011-08-04 15:40:00,73.26,73.29,72.65,72.73,226800.0,56.0314,56.0544,55.5649,55.626,226800.0
2011-08-04 15:45:00,72.71,72.9,72.62,72.72,301500.0,55.6108,55.7561,55.5419,55.6184,301500.0
2011-08-04 15:50:00,72.72,72.77,72.37,72.54,266000.0,55.6184,55.6566,55.3507,55.4807,266000.0
2011-08-04 15:55:00,72.54,72.69,72.4,72.46,259700.0,55.4807,55.5955,55.3737,55.4195,259700.0
2011-08-05 09:30:00,73.47,73.98,73.39,73.91,198700.0,56.192,56.5821,56.1308,56.5285,198700.0
2011-08-05 09:35:00,73.91,74.3,73.51,73.7,91100.0,56.5285,56.8268,56.2226,56.3679,91100.0
2011-08-05 09:40:00,73.64,73.75,72.73,72.89,65800.0,56.322,56.4062,55.626,55.7484,65800.0
2011-08-05 09:45:00,72.92,73.04,72.42,72.46,102600.0,55.7714,55.8631,55.3889,55.4195,102600.0
2011-08-05 09:50:00,72.47,72.64,71.16,71.23,265000.0,55.4272,55.5572,54.4253,54.4788,265000.0
2011-08-05 09:55:00,71.16,71.9,71.16,71.27,112400.0,54.4253,54.9912,54.4253,54.5094,112400.0
2011-08-05 10:00:00,71.34,71.74,71.0,71.65,159800.0,54.5629,54.8689,54.3029,54.8,159800.0
2011-08-05 10:05:00,71.61,72.25,71.5,72.15,87700.0,54.7694,55.2589,54.6853,55.1824,87700.0
2011-08-05 10:10:00,72.19,72.3,71.63,72.0,100800.0,55.213,55.2972,54.7847,55.0677,100800.0
2011-08-05 10:15:00,71.97,72.67,71.92,72.65,45100.0,55.0448,55.5802,55.0065,55.5649,45100.0
2011-08-05 10:20:00,72.68,72.95,72.52,72.85,101400.0,55.5878,55.7943,55.4654,55.7178,101400.0
2011-08-05 10:25:00,72.82,72.96,72.52,72.62,74300.0,55.6949,55.802,55.4654,55.5419,74300.0
2011-08-05 10:30:00,72.61,72.72,72.15,72.38,88900.0,55.5343,55.6184,55.1824,55.3584,88900.0
2011-08-05 10:35:00,72.4,72.64,72.02,72.37,91900.0,55.3737,55.5572,55.083,55.3507,91900.0
2011-08-05 10:40:00,72.36,72.38,71.86,71.86,114400.0,55.3431,55.3584,54.9606,54.9606,114400.0
2011-08-05 10:45:00,71.87,71.98,71.54,71.8,125600.0,54.9683,55.0524,54.7159,54.9148,125600.0
2011-08-05 10:50:00,71.84,72.18,71.62,71.92,90700.0,54.9453,55.2054,54.7771,55.0065,90700.0
2011-08-05 10:55:00,71.91,72.21,71.78,72.21,82000.0,54.9989,55.2283,54.8995,55.2283,82000.0
2011-08-05 11:00:00,72.19,72.19,71.63,71.76,87000.0,55.213,55.213,54.7847,54.8842,87000.0
2011-08-05 11:05:00,71.78,71.89,71.51,71.53,106700.0,54.8995,54.9836,54.693,54.7083,106700.0
2011-08-05 11:10:00,71.54,71.66,71.06,71.06,123100.0,54.7159,54.8077,54.3488,54.3488,123100.0
2011-08-05 11:15:00,71.09,71.23,70.77,70.91,128700.0,54.3717,54.4788,54.127,54.2341,128700.0
2011-08-05 11:20:00,70.92,70.94,70.55,70.88,100800.0,54.2417,54.257,53.9587,54.2111,100800.0
2011-08-05 11:25:00,70.86,71.7,70.86,71.02,159100.0,54.1958,54.8383,54.1958,54.3182,159100.0
2011-08-05 11:30:00,71.0,71.47,70.85,71.32,107100.0,54.3029,54.6624,54.1882,54.5476,107100.0
2011-08-05 11:35:00,71.33,71.5,71.22,71.33,234200.0,54.5553,54.6853,54.4712,54.5553,234200.0
2011-08-05 11:40:00,71.25,71.44,71.06,71.42,97100.0,54.4941,54.6394,54.3488,54.6241,97100.0
2011-08-05 11:45:00,71.38,71.38,70.86,70.93,171400.0,54.5935,54.5935,54.1958,54.2494,171400.0
2011-08-05 11:50:00,70.9,71.02,70.83,70.93,124100.0,54.2264,54.3182,54.1729,54.2494,124100.0
2011-08-05 11:55:00,70.9,70.97,70.65,70.68,235700.0,54.2264,54.2799,54.0352,54.0581,235700.0
2011-08-05 12:00:00,70.69,70.88,70.5,70.68,179900.0,54.0658,54.2111,53.9205,54.0581,179900.0
2011-08-05 12:05:00,70.69,71.07,70.58,70.98,128200.0,54.0658,54.3564,53.9817,54.2876,128200.0
2011-08-05 12:10:00,70.96,71.67,70.9,71.64,195000.0,54.2723,54.8153,54.2264,54.7924,195000.0
2011-08-05 12:15:00,71.67,72.4,71.58,71.7,135900.0,54.8153,55.3737,54.7465,54.8383,135900.0
2011-08-05 12:20:00,71.74,72.07,71.32,72.07,87500.0,54.8689,55.1213,54.5476,55.1213,87500.0
2011-08-05 12:25:00,72.06,72.17,71.45,71.57,81700.0,55.1136,55.1977,54.6471,54.7388,81700.0
2011-08-05 12:30:00,71.55,71.94,71.32,71.9,56600.0,54.7235,55.0218,54.5476,54.9912,56600.0
2011-08-05 12:35:00,71.94,72.78,71.88,72.62,120300.0,55.0218,55.6643,54.9759,55.5419,120300.0
2011-08-05 12:40:00,72.63,73.01,72.15,73.0,112900.0,55.5496,55.8402,55.1824,55.8326,112900.0
2011-08-05 12:45:00,72.95,73.87,72.74,73.73,185700.0,55.7943,56.498,55.6337,56.3909,185700.0
2011-08-05 12:50:00,73.66,74.21,73.12,73.2,151100.0,56.3373,56.758,55.9243,55.9855,151100.0
2011-08-05 12:55:00,73.23,73.41,72.61,73.25,155700.0,56.0085,56.1461,55.5343,56.0238,155700.0
2011-08-05 13:00:00,73.16,73.46,72.6,72.63,122900.0,55.9549,56.1844,55.5266,55.5496,122900.0
2011-08-05 13:05:00,72.65,72.87,72.26,72.55,125700.0,55.5649,55.7331,55.2666,55.4884,125700.0
2011-08-05 13:10:00,72.55,73.07,72.55,72.85,82700.0,55.4884,55.8861,55.4884,55.7178,82700.0
2011-08-05 13:15:00,72.88,73.37,72.87,73.36,45000.0,55.7408,56.1155,55.7331,56.1079,45000.0
2011-08-05 13:20:00,73.38,73.61,73.35,73.35,43100.0,56.1232,56.2991,56.1002,56.1002,43100.0
2011-08-05 13:25:00,73.36,73.45,73.12,73.27,49000.0,56.1079,56.1767,55.9243,56.0391,49000.0
2011-08-05 13:30:00,73.3,73.45,73.06,73.12,58000.0,56.062,56.1767,55.8784,55.9243,58000.0
2011-08-05 13:35:00,73.11,73.19,72.93,73.01,133100.0,55.9167,55.9779,55.779,55.8402,133100.0
2011-08-05 13:40:00,73.02,73.22,72.81,73.11,116100.0,55.8478,56.0008,55.6872,55.9167,116100.0
2011-08-05 13:45:00,73.11,73.38,72.87,73.35,133000.0,55.9167,56.1232,55.7331,56.1002,133000.0
2011-08-05 13:50:00,73.3,73.86,73.23,73.72,96100.0,56.062,56.4903,56.0085,56.3832,96100.0
2011-08-05 13:55:00,73.74,73.82,73.37,73.7,108300.0,56.3985,56.4597,56.1155,56.3679,108300.0
2011-08-05 14:00:00,73.73,73.79,73.46,73.5,109600.0,56.3909,56.4368,56.1844,56.215,109600.0
2011-08-05 14:05:00,73.52,73.64,73.13,73.13,106000.0,56.2303,56.322,55.932,55.932,106000.0
2011-08-05 14:10:00,73.13,73.41,72.99,73.27,97600.0,55.932,56.1461,55.8249,56.0391,97600.0
2011-08-05 14:15:00,73.27,73.27,73.04,73.23,38400.0,56.0391,56.0391,55.8631,56.0085,38400.0
2011-08-05 14:20:00,73.26,73.48,73.12,73.3,48200.0,56.0314,56.1997,55.9243,56.062,48200.0
2011-08-05 14:25:00,73.3,73.39,73.2,73.35,65500.0,56.062,56.1308,55.9855,56.1002,65500.0
2011-08-05 14:30:00,73.31,73.37,73.1,73.19,108400.0,56.0696,56.1155,55.909,55.9779,108400.0
2011-08-05 14:35:00,73.23,73.59,73.19,73.57,39200.0,56.0085,56.2838,55.9779,56.2685,39200.0
2011-08-05 14:40:00,73.58,73.58,73.28,73.35,63800.0,56.2762,56.2762,56.0467,56.1002,63800.0
2011-08-05 14:45:00,73.36,73.36,73.11,73.19,98000.0,56.1079,56.1079,55.9167,55.9779,98000.0
2011-08-05 14:50:00,73.17,73.25,73.06,73.22,160800.0,55.9626,56.0238,55.8784,56.0008,160800.0
2011-08-05 14:55:00,73.2,73.26,72.91,73.07,83600.0,55.9855,56.0314,55.7637,55.8861,83600.0
2011-08-05 15:00:00,73.08,73.26,72.59,72.66,68600.0,55.8937,56.0314,55.519,55.5725,68600.0
2011-08-05 15:05:00,72.65,72.65,71.96,72.13,129900.0,55.5649,55.5649,55.0371,55.1671,129900.0
2011-08-05 15:10:00,72.16,72.78,72.04,72.56,82400.0,55.1901,55.6643,55.0983,55.496,82400.0
2011-08-05 15:15:00,72.58,72.75,72.31,72.33,71000.0,55.5113,55.6413,55.3048,55.3201,71000.0
2011-08-05 15:20:00,72.32,72.75,72.26,72.58,73000.0,55.3125,55.6413,55.2666,55.5113,73000.0
2011-08-05 15:25:00,72.57,72.68,72.07,72.07,86800.0,55.5037,55.5878,55.1213,55.1213,86800.0
2011-08-05 15:30:00,72.07,72.57,72.07,72.4,151100.0,55.1213,55.5037,55.1213,55.3737,151100.0
2011-08-05 15:35:00,72.41,72.91,72.28,72.87,76800.0,55.3813,55.7637,55.2819,55.7331,76800.0
2011-08-05 15:40:00,72.87,73.02,72.64,72.83,122500.0,55.7331,55.8478,55.5572,55.7025,122500.0
2011-08-05 15:45:00,72.81,72.81,72.43,72.53,146400.0,55.6872,55.6872,55.3966,55.4731,146400.0
2011-08-05 15:50:00,72.53,72.74,72.34,72.68,125000.0,55.4731,55.6337,55.3278,55.5878,125000.0
2011-08-05 15:55:00,72.73,72.79,72.6,72.6,202000.0,55.626,55.6719,55.5266,55.5266,202000.0
2011-08-08 09:30:00,69.26,69.76,68.51,69.24,413500.0,52.9721,53.3545,52.3985,52.9568,413500.0
2011-08-08 09:35:00,69.33,70.19,69.2,70.09,181200.0,53.0256,53.6834,52.9262,53.6069,181200.0
2011-08-08 09:40:00,70.1,70.74,70.07,70.56,105300.0,53.6145,54.104,53.5916,53.9664,105300.0
2011-08-08 09:45:00,70.56,70.6,69.82,69.85,134800.0,53.9664,53.997,53.4004,53.4233,134800.0
2011-08-08 09:50:00,69.84,70.38,69.7,70.15,196800.0,53.4157,53.8287,53.3086,53.6528,196800.0
2011-08-08 09:55:00,70.18,70.55,69.46,70.48,84400.0,53.6757,53.9587,53.1251,53.9052,84400.0
2011-08-08 10:00:00,70.44,70.61,69.8,69.82,135400.0,53.8746,54.0046,53.3851,53.4004,135400.0
2011-08-08 10:05:00,69.8,70.0,69.56,69.83,100800.0,53.3851,53.5381,53.2015,53.408,100800.0
2011-08-08 10:10:00,69.79,69.83,69.42,69.49,78400.0,53.3774,53.408,53.0945,53.148,78400.0
2011-08-08 10:15:00,69.46,69.55,68.98,69.1,102800.0,53.1251,53.1939,52.7579,52.8497,102800.0
2011-08-08 10:20:00,69.1,69.17,68.81,69.01,104700.0,52.8497,52.9033,52.6279,52.7809,104700.0
2011-08-08 10:25:00,69.0,69.05,68.23,68.42,166900.0,52.7732,52.8115,52.1843,52.3296,166900.0
2011-08-08 10:30:00,68.44,68.71,68.03,68.19,178600.0,52.3449,52.5514,52.0313,52.1537,178600.0
2011-08-08 10:35:00,68.21,68.23,67.52,68.15,253600.0,52.169,52.1843,51.6413,52.1231,253600.0
2011-08-08 10:40:00,68.21,68.77,68.06,68.66,120800.0,52.169,52.5973,52.0543,52.5132,120800.0
2011-08-08 10:45:00,68.65,68.96,68.37,68.94,174200.0,52.5055,52.7426,52.2914,52.7273,174200.0
2011-08-08 10:50:00,69.0,69.02,68.6,68.61,89400.0,52.7732,52.7885,52.4673,52.4749,89400.0
2011-08-08 10:55:00,68.62,68.71,68.3,68.4,97100.0,52.4826,52.5514,52.2379,52.3143,97100.0
2011-08-08 11:00:00,68.4,68.79,68.22,68.78,89400.0,52.3143,52.6126,52.1767,52.605,89400.0
2011-08-08 11:05:00,68.77,69.59,68.71,69.52,98800.0,52.5973,53.2245,52.5514,53.1709,98800.0
2011-08-08 11:10:00,69.55,69.97,69.35,69.64,104800.0,53.1939,53.5151,53.0409,53.2627,104800.0
2011-08-08 11:15:00,69.69,69.78,69.48,69.7,99900.0,53.301,53.3698,53.1404,53.3086,99900.0
2011-08-08 11:20:00,69.67,69.69,69.26,69.41,62000.0,53.2857,53.301,52.9721,53.0868,62000.0
2011-08-08 11:25:00,69.41,69.49,69.23,69.32,42500.0,53.0868,53.148,52.9491,53.018,42500.0
2011-08-08 11:30:00,69.33,69.33,69.01,69.15,64400.0,53.0256,53.0256,52.7809,52.888,64400.0
2011-08-08 11:35:00,69.2,69.31,69.01,69.29,70800.0,52.9262,53.0103,52.7809,52.995,70800.0
2011-08-08 11:40:00,69.26,69.56,69.21,69.3,67600.0,52.9721,53.2015,52.9338,53.0027,67600.0
2011-08-08 11:45:00,69.29,69.64,69.1,69.62,52700.0,52.995,53.2627,52.8497,53.2474,52700.0
2011-08-08 11:50:00,69.63,69.73,69.42,69.7,69900.0,53.2551,53.3316,53.0945,53.3086,69900.0
2011-08-08 11:55:00,69.69,69.72,69.37,69.47,47300.0,53.301,53.3239,53.0562,53.1327,47300.0
2011-08-08 12:00:00,69.44,69.49,69.06,69.06,84700.0,53.1098,53.148,52.8191,52.8191,84700.0
2011-08-08 12:05:00,69.03,69.33,68.96,69.3,62400.0,52.7962,53.0256,52.7426,53.0027,62400.0
2011-08-08 12:10:00,69.26,69.52,69.23,69.33,76800.0,52.9721,53.1709,52.9491,53.0256,76800.0
2011-08-08 12:15:00,69.35,69.35,68.86,68.88,52000.0,53.0409,53.0409,52.6662,52.6815,52000.0
2011-08-08 12:20:00,68.87,69.32,68.75,69.25,41500.0,52.6738,53.018,52.582,52.9644,41500.0
2011-08-08 12:25:00,69.27,69.27,68.98,68.99,59400.0,52.9797,52.9797,52.7579,52.7656,59400.0
2011-08-08 12:30:00,69.02,69.21,68.95,69.08,52800.0,52.7885,52.9338,52.735,52.8344,52800.0
2011-08-08 12:35:00,69.07,69.17,68.82,68.86,50800.0,52.8268,52.9033,52.6356,52.6662,50800.0
2011-08-08 12:40:00,68.84,69.29,68.8,69.06,60400.0,52.6509,52.995,52.6203,52.8191,60400.0
2011-08-08 12:45:00,69.07,69.37,68.97,69.37,43800.0,52.8268,53.0562,52.7503,53.0562,43800.0
2011-08-08 12:50:00,69.35,69.49,69.15,69.24,46100.0,53.0409,53.148,52.888,52.9568,46100.0
2011-08-08 12:55:00,69.25,69.32,69.0,69.02,54100.0,52.9644,53.018,52.7732,52.7885,54100.0
2011-08-08 13:00:00,69.01,69.35,69.01,69.13,33900.0,52.7809,53.0409,52.7809,52.8727,33900.0
2011-08-08 13:05:00,69.14,69.3,69.01,69.07,42000.0,52.8803,53.0027,52.7809,52.8268,42000.0
2011-08-08 13:10:00,69.06,69.15,68.75,68.84,59100.0,52.8191,52.888,52.582,52.6509,59100.0
2011-08-08 13:15:00,68.85,69.01,68.6,68.89,63800.0,52.6585,52.7809,52.4673,52.6891,63800.0
2011-08-08 13:20:00,68.9,69.2,68.8,69.11,42400.0,52.6968,52.9262,52.6203,52.8574,42400.0
2011-08-08 13:25:00,69.08,69.24,69.06,69.07,53700.0,52.8344,52.9568,52.8191,52.8268,53700.0
2011-08-08 13:30:00,69.07,69.11,68.88,68.99,43100.0,52.8268,52.8574,52.6815,52.7656,43100.0
2011-08-08 13:35:00,69.0,69.04,68.6,68.64,95900.0,52.7732,52.8038,52.4673,52.4979,95900.0
2011-08-08 13:40:00,68.65,68.7,68.43,68.46,77400.0,52.5055,52.5438,52.3373,52.3602,77400.0
2011-08-08 13:45:00,68.47,68.57,68.15,68.34,69700.0,52.3679,52.4444,52.1231,52.2684,69700.0
2011-08-08 13:50:00,68.35,68.78,68.18,68.56,69800.0,52.2761,52.605,52.1461,52.4367,69800.0
2011-08-08 13:55:00,68.6,68.67,68.0,68.06,90900.0,52.4673,52.5208,52.0084,52.0543,90900.0
2011-08-08 14:00:00,68.04,68.62,67.95,68.56,94100.0,52.039,52.4826,51.9702,52.4367,94100.0
2011-08-08 14:05:00,68.54,68.55,67.96,68.14,92700.0,52.4214,52.4291,51.9778,52.1155,92700.0
2011-08-08 14:10:00,68.14,68.43,67.79,67.79,108600.0,52.1155,52.3373,51.8478,51.8478,108600.0
2011-08-08 14:15:00,67.8,67.88,67.52,67.82,118300.0,51.8554,51.9166,51.6413,51.8707,118300.0
2011-08-08 14:20:00,67.83,67.93,67.24,67.31,139900.0,51.8784,51.9549,51.4271,51.4807,139900.0
2011-08-08 14:25:00,67.31,67.63,66.81,67.55,186400.0,51.4807,51.7254,51.0983,51.6642,186400.0
2011-08-08 14:30:00,67.55,68.47,67.47,68.3,218100.0,51.6642,52.3679,51.603,52.2379,218100.0
2011-08-08 14:35:00,68.36,68.58,67.87,67.96,152700.0,52.2837,52.452,51.909,51.9778,152700.0
2011-08-08 14:40:00,68.01,68.27,67.83,68.16,78800.0,52.0161,52.2149,51.8784,52.1308,78800.0
2011-08-08 14:45:00,68.17,68.18,67.57,67.65,67400.0,52.1384,52.1461,51.6795,51.7407,67400.0
2011-08-08 14:50:00,67.69,68.1,67.62,67.84,96700.0,51.7713,52.0849,51.7178,51.886,96700.0
2011-08-08 14:55:00,67.84,67.89,67.55,67.76,76900.0,51.886,51.9243,51.6642,51.8248,76900.0
2011-08-08 15:00:00,67.76,68.03,67.73,68.02,74900.0,51.8248,52.0313,51.8019,52.0237,74900.0
2011-08-08 15:05:00,67.99,68.51,67.79,68.44,120000.0,52.0008,52.3985,51.8478,52.3449,120000.0
2011-08-08 15:10:00,68.44,68.82,68.14,68.7,104800.0,52.3449,52.6356,52.1155,52.5438,104800.0
2011-08-08 15:15:00,68.7,69.26,68.48,69.0,179100.0,52.5438,52.9721,52.3755,52.7732,179100.0
2011-08-08 15:20:00,68.99,69.14,68.73,69.12,130500.0,52.7656,52.8803,52.5667,52.865,130500.0
2011-08-08 15:25:00,69.13,69.13,68.4,68.5,106000.0,52.8727,52.8727,52.3143,52.3908,106000.0
2011-08-08 15:30:00,68.5,68.63,68.02,68.28,132400.0,52.3908,52.4902,52.0237,52.2226,132400.0
2011-08-08 15:35:00,68.27,68.32,68.01,68.1,126900.0,52.2149,52.2531,52.0161,52.0849,126900.0
2011-08-08 15:40:00,68.12,68.26,67.59,67.78,166900.0,52.1002,52.2073,51.6948,51.8401,166900.0
2011-08-08 15:45:00,67.76,67.78,67.0,67.28,222300.0,51.8248,51.8401,51.2436,51.4577,222300.0
2011-08-08 15:50:00,67.28,67.68,67.18,67.48,247800.0,51.4577,51.7637,51.3812,51.6107,247800.0
2011-08-08 15:55:00,67.48,67.48,67.05,67.06,308000.0,51.6107,51.6107,51.2818,51.2895,308000.0
2011-08-09 09:30:00,69.14,69.52,68.4,68.53,276100.0,52.8803,53.1709,52.3143,52.4138,276100.0
2011-08-09 09:35:00,68.59,69.1,68.19,68.5,154800.0,52.4597,52.8497,52.1537,52.3908,154800.0
2011-08-09 09:40:00,68.47,68.48,67.32,67.46,148700.0,52.3679,52.3755,51.4883,51.5954,148700.0
2011-08-09 09:45:00,67.5,68.22,67.36,68.01,156100.0,51.626,52.1767,51.5189,52.0161,156100.0
2011-08-09 09:50:00,67.99,68.46,67.99,68.32,138200.0,52.0008,52.3602,52.0008,52.2531,138200.0
2011-08-09 09:55:00,68.33,68.74,68.26,68.65,178400.0,52.2608,52.5744,52.2073,52.5055,178400.0
2011-08-09 10:00:00,68.66,69.2,68.48,68.87,227400.0,52.5132,52.9262,52.3755,52.6738,227400.0
2011-08-09 10:05:00,68.87,69.07,68.5,68.67,179600.0,52.6738,52.8268,52.3908,52.5208,179600.0
2011-08-09 10:10:00,68.65,68.97,68.49,68.97,112400.0,52.5055,52.7503,52.3832,52.7503,112400.0
2011-08-09 10:15:00,68.96,69.07,68.54,68.9,91700.0,52.7426,52.8268,52.4214,52.6968,91700.0
2011-08-09 10:20:00,68.91,69.06,68.55,69.0,120600.0,52.7044,52.8191,52.4291,52.7732,120600.0
2011-08-09 10:25:00,68.92,69.57,68.92,69.56,174200.0,52.712,53.2092,52.712,53.2015,174200.0
2011-08-09 10:30:00,69.54,69.86,69.36,69.82,173200.0,53.1862,53.431,53.0486,53.4004,173200.0
2011-08-09 10:35:00,69.85,69.86,69.52,69.55,139900.0,53.4233,53.431,53.1709,53.1939,139900.0
2011-08-09 10:40:00,69.55,69.55,69.22,69.26,125300.0,53.1939,53.1939,52.9415,52.9721,125300.0
2011-08-09 10:45:00,69.3,69.74,69.29,69.64,88300.0,53.0027,53.3392,52.995,53.2627,88300.0
2011-08-09 10:50:00,69.65,69.94,69.55,69.68,115000.0,53.2704,53.4922,53.1939,53.2933,115000.0
2011-08-09 10:55:00,69.66,69.92,69.53,69.69,93300.0,53.278,53.4769,53.1786,53.301,93300.0
2011-08-09 11:00:00,69.68,69.69,68.99,69.04,97200.0,53.2933,53.301,52.7656,52.8038,97200.0
2011-08-09 11:05:00,69.05,69.4,68.95,69.17,92800.0,52.8115,53.0792,52.735,52.9033,92800.0
2011-08-09 11:10:00,69.19,69.19,68.84,69.11,87300.0,52.9186,52.9186,52.6509,52.8574,87300.0
2011-08-09 11:15:00,69.12,69.32,68.98,69.3,86500.0,52.865,53.018,52.7579,53.0027,86500.0
2011-08-09 11:20:00,69.3,69.48,69.25,69.35,59400.0,53.0027,53.1404,52.9644,53.0409,59400.0
2011-08-09 11:25:00,69.32,69.82,69.31,69.81,65700.0,53.018,53.4004,53.0103,53.3927,65700.0
2011-08-09 11:30:00,69.8,69.89,69.54,69.68,58600.0,53.3851,53.4539,53.1862,53.2933,58600.0
2011-08-09 11:35:00,69.67,69.87,69.5,69.6,121000.0,53.2857,53.4386,53.1556,53.2321,121000.0
2011-08-09 11:40:00,69.59,69.81,69.42,69.73,63000.0,53.2245,53.3927,53.0945,53.3316,63000.0
2011-08-09 11:45:00,69.72,69.79,69.6,69.65,43600.0,53.3239,53.3774,53.2321,53.2704,43600.0
2011-08-09 11:50:00,69.66,70.0,69.61,69.99,59900.0,53.278,53.5381,53.2398,53.5304,59900.0
2011-08-09 11:55:00,70.0,70.37,69.98,70.18,87800.0,53.5381,53.821,53.5228,53.6757,87800.0
2011-08-09 12:00:00,70.17,70.44,70.09,70.14,89000.0,53.6681,53.8746,53.6069,53.6451,89000.0
2011-08-09 12:05:00,70.08,70.29,69.94,70.17,68000.0,53.5992,53.7599,53.4922,53.6681,68000.0
2011-08-09 12:10:00,70.17,70.19,69.9,70.04,63500.0,53.6681,53.6834,53.4616,53.5687,63500.0
2011-08-09 12:15:00,70.03,70.07,69.95,70.0,49600.0,53.561,53.5916,53.4998,53.5381,49600.0
2011-08-09 12:20:00,69.97,70.06,69.9,69.94,52300.0,53.5151,53.584,53.4616,53.4922,52300.0
2011-08-09 12:25:00,69.92,69.92,69.62,69.69,79700.0,53.4769,53.4769,53.2474,53.301,79700.0
2011-08-09 12:30:00,69.67,69.72,69.56,69.67,55800.0,53.2857,53.3239,53.2015,53.2857,55800.0
2011-08-09 12:35:00,69.67,69.86,69.6,69.63,57800.0,53.2857,53.431,53.2321,53.2551,57800.0
2011-08-09 12:40:00,69.61,69.69,69.47,69.56,38100.0,53.2398,53.301,53.1327,53.2015,38100.0
2011-08-09 12:45:00,69.56,69.6,69.41,69.45,38800.0,53.2015,53.2321,53.0868,53.1174,38800.0
2011-08-09 12:50:00,69.42,69.5,69.22,69.5,37600.0,53.0945,53.1556,52.9415,53.1556,37600.0
2011-08-09 12:55:00,69.52,69.55,69.06,69.12,56200.0,53.1709,53.1939,52.8191,52.865,56200.0
2011-08-09 13:00:00,69.11,69.2,68.91,69.06,76200.0,52.8574,52.9262,52.7044,52.8191,76200.0
2011-08-09 13:05:00,69.1,69.36,68.97,69.33,43700.0,52.8497,53.0486,52.7503,53.0256,43700.0
2011-08-09 13:10:00,69.32,69.49,69.27,69.44,44500.0,53.018,53.148,52.9797,53.1098,44500.0
2011-08-09 13:15:00,69.48,69.48,69.27,69.27,35700.0,53.1404,53.1404,52.9797,52.9797,35700.0
2011-08-09 13:20:00,69.27,69.32,69.18,69.18,34000.0,52.9797,53.018,52.9109,52.9109,34000.0
2011-08-09 13:25:00,69.17,69.3,69.12,69.13,69900.0,52.9033,53.0027,52.865,52.8727,69900.0
2011-08-09 13:30:00,69.13,69.26,69.0,69.07,50900.0,52.8727,52.9721,52.7732,52.8268,50900.0
2011-08-09 13:35:00,69.09,69.16,68.87,68.91,57600.0,52.8421,52.8956,52.6738,52.7044,57600.0
2011-08-09 13:40:00,68.9,68.93,68.77,68.88,83100.0,52.6968,52.7197,52.5973,52.6815,83100.0
2011-08-09 13:45:00,68.91,68.92,68.5,68.62,80800.0,52.7044,52.712,52.3908,52.4826,80800.0
2011-08-09 13:50:00,68.64,68.74,68.17,68.21,94100.0,52.4979,52.5744,52.1384,52.169,94100.0
2011-08-09 13:55:00,68.21,68.62,68.04,68.45,99100.0,52.169,52.4826,52.039,52.3526,99100.0
2011-08-09 14:00:00,68.44,68.69,68.43,68.44,101000.0,52.3449,52.5361,52.3373,52.3449,101000.0
2011-08-09 14:05:00,68.42,68.44,68.25,68.41,63700.0,52.3296,52.3449,52.1996,52.322,63700.0
2011-08-09 14:10:00,68.42,68.53,68.3,68.38,36200.0,52.3296,52.4138,52.2379,52.299,36200.0
2011-08-09 14:15:00,68.38,69.25,68.19,68.45,104800.0,52.299,52.9644,52.1537,52.3526,104800.0
2011-08-09 14:20:00,68.37,68.68,67.09,67.56,260000.0,52.2914,52.5285,51.3124,51.6719,260000.0
2011-08-09 14:25:00,67.58,68.41,67.53,68.08,106500.0,51.6872,52.322,51.6489,52.0696,106500.0
2011-08-09 14:30:00,68.08,68.11,67.56,67.67,94500.0,52.0696,52.0925,51.6719,51.756,94500.0
2011-08-09 14:35:00,67.64,67.81,67.11,67.18,101400.0,51.7331,51.8631,51.3277,51.3812,101400.0
2011-08-09 14:40:00,67.14,67.14,66.06,66.1,194000.0,51.3507,51.3507,50.5246,50.5552,194000.0
2011-08-09 14:45:00,66.14,67.35,66.08,67.02,194600.0,50.5858,51.5113,50.5399,51.2589,194600.0
2011-08-09 14:50:00,67.0,68.01,66.97,67.62,108700.0,51.2436,52.0161,51.2206,51.7178,108700.0
2011-08-09 14:55:00,67.56,67.57,67.03,67.25,94900.0,51.6719,51.6795,51.2665,51.4348,94900.0
2011-08-09 15:00:00,67.2,67.9,66.89,67.69,93900.0,51.3965,51.9319,51.1594,51.7713,93900.0
2011-08-09 15:05:00,67.72,67.92,67.5,67.7,81600.0,51.7943,51.9472,51.626,51.779,81600.0
2011-08-09 15:10:00,67.69,68.64,67.67,68.52,158500.0,51.7713,52.4979,51.756,52.4061,158500.0
2011-08-09 15:15:00,68.47,69.17,68.4,68.88,100300.0,52.3679,52.9033,52.3143,52.6815,100300.0
2011-08-09 15:20:00,68.83,68.91,68.4,68.7,80800.0,52.6432,52.7044,52.3143,52.5438,80800.0
2011-08-09 15:25:00,68.68,69.19,68.5,69.14,73000.0,52.5285,52.9186,52.3908,52.8803,73000.0
2011-08-09 15:30:00,69.15,69.19,68.53,68.8,90700.0,52.888,52.9186,52.4138,52.6203,90700.0
2011-08-09 15:35:00,68.77,69.02,68.47,68.97,112100.0,52.5973,52.7885,52.3679,52.7503,112100.0
2011-08-09 15:40:00,68.99,69.78,68.9,69.59,179300.0,52.7656,53.3698,52.6968,53.2245,179300.0
2011-08-09 15:45:00,69.65,70.17,69.58,70.01,198500.0,53.2704,53.6681,53.2168,53.5457,198500.0
2011-08-09 15:50:00,69.98,70.29,69.83,70.16,189600.0,53.5228,53.7599,53.408,53.6604,189600.0
2011-08-09 15:55:00,70.18,70.93,70.15,70.9,315300.0,53.6757,54.2494,53.6528,54.2264,315300.0
2011-08-10 09:30:00,69.5,69.6,68.37,68.54,196300.0,53.1556,53.2321,52.2914,52.4214,196300.0
2011-08-10 09:35:00,68.54,68.9,68.25,68.9,89800.0,52.4214,52.6968,52.1996,52.6968,89800.0
2011-08-10 09:40:00,68.91,69.86,68.68,69.63,97500.0,52.7044,53.431,52.5285,53.2551,97500.0
2011-08-10 09:45:00,69.61,69.64,69.04,69.09,168100.0,53.2398,53.2627,52.8038,52.8421,168100.0
2011-08-10 09:50:00,69.13,69.2,68.56,68.86,97100.0,52.8727,52.9262,52.4367,52.6662,97100.0
2011-08-10 09:55:00,68.81,69.32,68.25,68.65,85200.0,52.6279,53.018,52.1996,52.5055,85200.0
2011-08-10 10:00:00,68.51,68.74,68.13,68.6,90100.0,52.3985,52.5744,52.1078,52.4673,90100.0
2011-08-10 10:05:00,68.58,69.11,68.5,68.5,90700.0,52.452,52.8574,52.3908,52.3908,90700.0
2011-08-10 10:10:00,68.5,68.52,67.9,68.44,97700.0,52.3908,52.4061,51.9319,52.3449,97700.0
2011-08-10 10:15:00,68.39,68.59,68.2,68.23,62700.0,52.3067,52.4597,52.1614,52.1843,62700.0
2011-08-10 10:20:00,68.19,68.4,67.7,68.02,83100.0,52.1537,52.3143,51.779,52.0237,83100.0
2011-08-10 10:25:00,67.99,68.42,67.86,68.19,66300.0,52.0008,52.3296,51.9013,52.1537,66300.0
2011-08-10 10:30:00,68.18,69.32,68.06,69.05,93500.0,52.1461,53.018,52.0543,52.8115,93500.0
2011-08-10 10:35:00,69.02,69.16,68.26,68.56,103700.0,52.7885,52.8956,52.2073,52.4367,103700.0
2011-08-10 10:40:00,68.58,69.04,68.18,68.24,77200.0,52.452,52.8038,52.1461,52.192,77200.0
2011-08-10 10:45:00,68.24,68.44,68.02,68.29,79100.0,52.192,52.3449,52.0237,52.2302,79100.0
2011-08-10 10:50:00,68.29,68.3,67.8,67.87,58000.0,52.2302,52.2379,51.8554,51.909,58000.0
2011-08-10 10:55:00,67.85,68.53,67.85,68.26,62000.0,51.8937,52.4138,51.8937,52.2073,62000.0
2011-08-10 11:00:00,68.28,68.28,67.6,67.62,77300.0,52.2226,52.2226,51.7025,51.7178,77300.0
2011-08-10 11:05:00,67.63,68.1,67.58,68.01,52500.0,51.7254,52.0849,51.6872,52.0161,52500.0
2011-08-10 11:10:00,67.97,68.32,67.91,68.12,63400.0,51.9855,52.2531,51.9396,52.1002,63400.0
2011-08-10 11:15:00,68.14,68.49,68.0,68.08,40500.0,52.1155,52.3832,52.0084,52.0696,40500.0
2011-08-10 11:20:00,68.04,68.17,67.94,68.06,105800.0,52.039,52.1384,51.9625,52.0543,105800.0
2011-08-10 11:25:00,68.01,68.19,67.92,68.01,106300.0,52.0161,52.1537,51.9472,52.0161,106300.0
2011-08-10 11:30:00,68.01,68.36,67.96,68.27,38800.0,52.0161,52.2837,51.9778,52.2149,38800.0
2011-08-10 11:35:00,68.21,68.25,67.92,68.05,92900.0,52.169,52.1996,51.9472,52.0466,92900.0
2011-08-10 11:40:00,68.08,68.66,67.97,68.45,51300.0,52.0696,52.5132,51.9855,52.3526,51300.0
2011-08-10 11:45:00,68.5,68.55,68.12,68.15,31700.0,52.3908,52.4291,52.1002,52.1231,31700.0
2011-08-10 11:50:00,68.21,68.64,68.21,68.64,36100.0,52.169,52.4979,52.169,52.4979,36100.0
2011-08-10 11:55:00,68.65,68.97,68.61,68.75,66600.0,52.5055,52.7503,52.4749,52.582,66600.0
2011-08-10 12:00:00,68.74,69.0,68.5,68.91,60100.0,52.5744,52.7732,52.3908,52.7044,60100.0
2011-08-10 12:05:00,68.94,69.25,68.94,68.99,59000.0,52.7273,52.9644,52.7273,52.7656,59000.0
2011-08-10 12:10:00,68.98,69.03,68.73,68.87,35300.0,52.7579,52.7962,52.5667,52.6738,35300.0
2011-08-10 12:15:00,68.86,69.17,68.77,69.11,32800.0,52.6662,52.9033,52.5973,52.8574,32800.0
2011-08-10 12:20:00,69.14,69.14,68.74,68.91,21100.0,52.8803,52.8803,52.5744,52.7044,21100.0
2011-08-10 12:25:00,68.84,68.86,68.52,68.57,77200.0,52.6509,52.6662,52.4061,52.4444,77200.0
2011-08-10 12:30:00,68.53,68.8,68.53,68.69,49100.0,52.4138,52.6203,52.4138,52.5361,49100.0
2011-08-10 12:35:00,68.67,68.67,68.26,68.37,44200.0,52.5208,52.5208,52.2073,52.2914,44200.0
2011-08-10 12:40:00,68.4,68.62,68.27,68.54,47100.0,52.3143,52.4826,52.2149,52.4214,47100.0
2011-08-10 12:45:00,68.51,68.86,68.51,68.68,29700.0,52.3985,52.6662,52.3985,52.5285,29700.0
2011-08-10 12:50:00,68.69,68.9,68.64,68.81,19900.0,52.5361,52.6968,52.4979,52.6279,19900.0
2011-08-10 12:55:00,68.8,69.22,68.67,69.18,32900.0,52.6203,52.9415,52.5208,52.9109,32900.0
2011-08-10 13:00:00,69.12,69.25,68.89,69.25,36700.0,52.865,52.9644,52.6891,52.9644,36700.0
2011-08-10 13:05:00,69.24,69.26,68.86,69.08,36100.0,52.9568,52.9721,52.6662,52.8344,36100.0
2011-08-10 13:10:00,69.09,69.24,69.0,69.17,45900.0,52.8421,52.9568,52.7732,52.9033,45900.0
2011-08-10 13:15:00,69.18,69.31,68.83,68.89,58400.0,52.9109,53.0103,52.6432,52.6891,58400.0
2011-08-10 13:20:00,68.84,68.97,68.56,68.8,50600.0,52.6509,52.7503,52.4367,52.6203,50600.0
2011-08-10 13:25:00,68.81,69.18,68.66,68.99,40400.0,52.6279,52.9109,52.5132,52.7656,40400.0
2011-08-10 13:30:00,68.99,69.15,68.76,69.05,38200.0,52.7656,52.888,52.5897,52.8115,38200.0
2011-08-10 13:35:00,69.05,69.2,68.83,68.9,34900.0,52.8115,52.9262,52.6432,52.6968,34900.0
2011-08-10 13:40:00,68.92,69.09,68.73,68.93,42500.0,52.712,52.8421,52.5667,52.7197,42500.0
2011-08-10 13:45:00,68.93,69.48,68.91,69.3,52200.0,52.7197,53.1404,52.7044,53.0027,52200.0
2011-08-10 13:50:00,69.23,69.68,69.21,69.67,87700.0,52.9491,53.2933,52.9338,53.2857,87700.0
2011-08-10 13:55:00,69.67,69.79,69.34,69.67,49000.0,53.2857,53.3774,53.0333,53.2857,49000.0
2011-08-10 14:00:00,69.65,69.77,69.41,69.63,84000.0,53.2704,53.3622,53.0868,53.2551,84000.0
2011-08-10 14:05:00,69.56,70.17,69.52,70.04,88900.0,53.2015,53.6681,53.1709,53.5687,88900.0
2011-08-10 14:10:00,70.05,70.53,70.0,70.28,98900.0,53.5763,53.9434,53.5381,53.7522,98900.0
2011-08-10 14:15:00,70.27,70.4,69.74,69.96,99400.0,53.7446,53.844,53.3392,53.5075,99400.0
2011-08-10 14:20:00,69.97,70.17,69.84,70.08,60300.0,53.5151,53.6681,53.4157,53.5992,60300.0
2011-08-10 14:25:00,70.05,70.24,69.84,69.97,64200.0,53.5763,53.7216,53.4157,53.5151,64200.0
2011-08-10 14:30:00,69.94,70.14,69.83,69.83,58200.0,53.4922,53.6451,53.408,53.408,58200.0
2011-08-10 14:35:00,69.82,69.99,69.63,69.7,62800.0,53.4004,53.5304,53.2551,53.3086,62800.0
2011-08-10 14:40:00,69.69,69.92,69.67,69.87,91800.0,53.301,53.4769,53.2857,53.4386,91800.0
2011-08-10 14:45:00,69.87,70.23,69.72,70.02,89300.0,53.4386,53.714,53.3239,53.5534,89300.0
2011-08-10 14:50:00,69.99,70.0,69.32,69.37,102900.0,53.5304,53.5381,53.018,53.0562,102900.0
2011-08-10 14:55:00,69.36,69.64,69.32,69.35,78700.0,53.0486,53.2627,53.018,53.0409,78700.0
2011-08-10 15:00:00,69.35,69.5,69.29,69.5,124400.0,53.0409,53.1556,52.995,53.1556,124400.0
2011-08-10 15:05:00,69.5,69.59,69.05,69.17,167900.0,53.1556,53.2245,52.8115,52.9033,167900.0
2011-08-10 15:10:00,69.16,69.35,68.93,68.96,176100.0,52.8956,53.0409,52.7197,52.7426,176100.0
2011-08-10 15:15:00,68.98,69.25,68.87,69.1,108900.0,52.7579,52.9644,52.6738,52.8497,108900.0
2011-08-10 15:20:00,69.1,69.46,69.02,69.35,63400.0,52.8497,53.1251,52.7885,53.0409,63400.0
2011-08-10 15:25:00,69.36,69.56,68.77,68.87,147400.0,53.0486,53.2015,52.5973,52.6738,147400.0
2011-08-10 15:30:00,68.92,69.03,68.5,68.56,140100.0,52.712,52.7962,52.3908,52.4367,140100.0
2011-08-10 15:35:00,68.55,68.92,68.53,68.85,123100.0,52.4291,52.712,52.4138,52.6585,123100.0
2011-08-10 15:40:00,68.84,69.22,68.61,68.8,230800.0,52.6509,52.9415,52.4749,52.6203,230800.0
2011-08-10 15:45:00,68.77,68.83,68.45,68.67,261900.0,52.5973,52.6432,52.3526,52.5208,261900.0
2011-08-10 15:50:00,68.76,68.76,68.1,68.14,267500.0,52.5897,52.5897,52.0849,52.1155,267500.0
2011-08-10 15:55:00,68.14,68.2,67.79,67.97,340600.0,52.1155,52.1614,51.8478,51.9855,340600.0
2011-08-11 09:30:00,68.78,71.33,68.71,71.06,376500.0,52.605,54.5553,52.5514,54.3488,376500.0
2011-08-11 09:35:00,71.05,71.29,70.34,70.52,176700.0,54.3411,54.5247,53.7981,53.9358,176700.0
2011-08-11 09:40:00,70.57,70.95,69.76,70.0,172200.0,53.974,54.2647,53.3545,53.5381,172200.0
2011-08-11 09:45:00,69.99,70.68,69.84,70.2,196700.0,53.5304,54.0581,53.4157,53.691,196700.0
2011-08-11 09:50:00,70.27,70.29,69.78,70.01,214500.0,53.7446,53.7599,53.3698,53.5457,214500.0
2011-08-11 09:55:00,70.0,70.53,69.84,70.28,157300.0,53.5381,53.9434,53.4157,53.7522,157300.0
2011-08-11 10:00:00,70.33,70.98,70.15,70.75,158100.0,53.7905,54.2876,53.6528,54.1117,158100.0
2011-08-11 10:05:00,70.76,70.82,70.4,70.69,90600.0,54.1193,54.1652,53.844,54.0658,90600.0
2011-08-11 10:10:00,70.69,70.72,70.32,70.65,100100.0,54.0658,54.0887,53.7828,54.0352,100100.0
2011-08-11 10:15:00,70.69,71.24,70.67,71.07,156300.0,54.0658,54.4865,54.0505,54.3564,156300.0
2011-08-11 10:20:00,71.03,71.24,70.7,71.07,90000.0,54.3258,54.4865,54.0734,54.3564,90000.0
2011-08-11 10:25:00,71.06,71.33,70.52,70.64,128100.0,54.3488,54.5553,53.9358,54.0276,128100.0
2011-08-11 10:30:00,70.64,71.05,70.57,70.83,239900.0,54.0276,54.3411,53.974,54.1729,239900.0
2011-08-11 10:35:00,70.83,71.12,70.46,71.09,226400.0,54.1729,54.3947,53.8899,54.3717,226400.0
2011-08-11 10:40:00,71.1,71.29,70.86,71.07,155100.0,54.3794,54.5247,54.1958,54.3564,155100.0
2011-08-11 10:45:00,71.06,71.98,71.05,71.91,188700.0,54.3488,55.0524,54.3411,54.9989,188700.0
2011-08-11 10:50:00,71.91,72.33,71.89,72.25,202500.0,54.9989,55.3201,54.9836,55.2589,202500.0
2011-08-11 10:55:00,72.24,72.3,71.69,71.69,150300.0,55.2513,55.2972,54.8306,54.8306,150300.0
2011-08-11 11:00:00,71.68,71.82,71.42,71.79,127500.0,54.823,54.9301,54.6241,54.9071,127500.0
2011-08-11 11:05:00,71.81,71.91,71.6,71.66,85700.0,54.9224,54.9989,54.7618,54.8077,85700.0
2011-08-11 11:10:00,71.62,71.88,71.55,71.74,92200.0,54.7771,54.9759,54.7235,54.8689,92200.0
2011-08-11 11:15:00,71.79,71.84,71.56,71.75,76700.0,54.9071,54.9453,54.7312,54.8765,76700.0
2011-08-11 11:20:00,71.78,71.97,71.68,71.78,93600.0,54.8995,55.0448,54.823,54.8995,93600.0
2011-08-11 11:25:00,71.82,72.19,71.66,72.09,97900.0,54.9301,55.213,54.8077,55.1366,97900.0
2011-08-11 11:30:00,72.15,72.65,72.11,72.26,201600.0,55.1824,55.5649,55.1519,55.2666,201600.0
2011-08-11 11:35:00,72.29,72.29,71.8,71.94,128800.0,55.2895,55.2895,54.9148,55.0218,128800.0
2011-08-11 11:40:00,71.97,72.23,71.9,72.22,83400.0,55.0448,55.2436,54.9912,55.236,83400.0
2011-08-11 11:45:00,72.24,72.3,72.07,72.11,78400.0,55.2513,55.2972,55.1213,55.1519,78400.0
2011-08-11 11:50:00,72.1,72.55,72.05,72.42,55600.0,55.1442,55.4884,55.106,55.3889,55600.0
2011-08-11 11:55:00,72.43,72.49,72.12,72.18,41700.0,55.3966,55.4425,55.1595,55.2054,41700.0
2011-08-11 12:00:00,72.23,72.49,72.15,72.45,99500.0,55.2436,55.4425,55.1824,55.4119,99500.0
2011-08-11 12:05:00,72.44,72.84,72.41,72.64,117800.0,55.4042,55.7102,55.3813,55.5572,117800.0
2011-08-11 12:10:00,72.67,72.8,72.5,72.72,95700.0,55.5802,55.6796,55.4501,55.6184,95700.0
2011-08-11 12:15:00,72.76,72.97,72.74,72.87,94700.0,55.649,55.8096,55.6337,55.7331,94700.0
2011-08-11 12:20:00,72.83,72.94,72.71,72.8,62900.0,55.7025,55.7867,55.6108,55.6796,62900.0
2011-08-11 12:25:00,72.81,72.83,72.54,72.64,92000.0,55.6872,55.7025,55.4807,55.5572,92000.0
2011-08-11 12:30:00,72.64,73.16,72.61,73.11,117300.0,55.5572,55.9549,55.5343,55.9167,117300.0
2011-08-11 12:35:00,73.11,73.12,72.8,73.07,166300.0,55.9167,55.9243,55.6796,55.8861,166300.0
2011-08-11 12:40:00,73.07,73.31,73.07,73.29,83200.0,55.8861,56.0696,55.8861,56.0544,83200.0
2011-08-11 12:45:00,73.28,73.75,73.28,73.37,136600.0,56.0467,56.4062,56.0467,56.1155,136600.0
2011-08-11 12:50:00,73.37,73.54,73.33,73.53,140000.0,56.1155,56.2456,56.0849,56.2379,140000.0
2011-08-11 12:55:00,73.53,74.26,73.5,74.11,148400.0,56.2379,56.7962,56.215,56.6815,148400.0
2011-08-11 13:00:00,74.1,74.13,73.49,73.67,212200.0,56.6739,56.6968,56.2073,56.345,212200.0
2011-08-11 13:05:00,73.62,73.71,73.52,73.58,90000.0,56.3067,56.3756,56.2303,56.2762,90000.0
2011-08-11 13:10:00,73.59,73.85,73.41,73.52,81900.0,56.2838,56.4827,56.1461,56.2303,81900.0
2011-08-11 13:15:00,73.54,73.77,73.31,73.31,128000.0,56.2456,56.4215,56.0696,56.0696,128000.0
2011-08-11 13:20:00,73.28,73.5,73.13,73.25,75700.0,56.0467,56.215,55.932,56.0238,75700.0
2011-08-11 13:25:00,73.26,73.7,73.15,73.49,72200.0,56.0314,56.3679,55.9473,56.2073,72200.0
2011-08-11 13:30:00,73.5,73.53,73.22,73.34,104700.0,56.215,56.2379,56.0008,56.0926,104700.0
2011-08-11 13:35:00,73.33,73.42,73.04,73.1,162200.0,56.0849,56.1538,55.8631,55.909,162200.0
2011-08-11 13:40:00,73.08,73.23,72.6,72.7,86400.0,55.8937,56.0085,55.5266,55.6031,86400.0
2011-08-11 13:45:00,72.7,72.91,72.7,72.85,66900.0,55.6031,55.7637,55.6031,55.7178,66900.0
2011-08-11 13:50:00,72.88,73.14,72.72,73.06,67100.0,55.7408,55.9396,55.6184,55.8784,67100.0
2011-08-11 13:55:00,73.02,73.33,73.0,73.31,58800.0,55.8478,56.0849,55.8326,56.0696,58800.0
2011-08-11 14:00:00,73.32,73.32,73.12,73.22,74600.0,56.0773,56.0773,55.9243,56.0008,74600.0
2011-08-11 14:05:00,73.24,73.4,73.2,73.37,59700.0,56.0161,56.1385,55.9855,56.1155,59700.0
2011-08-11 14:10:00,73.37,73.85,73.37,73.74,100700.0,56.1155,56.4827,56.1155,56.3985,100700.0
2011-08-11 14:15:00,73.74,73.93,73.7,73.76,73400.0,56.3985,56.5438,56.3679,56.4138,73400.0
2011-08-11 14:20:00,73.74,74.07,73.73,73.95,87700.0,56.3985,56.6509,56.3909,56.5591,87700.0
2011-08-11 14:25:00,73.94,73.97,73.71,73.82,81500.0,56.5515,56.5744,56.3756,56.4597,81500.0
2011-08-11 14:30:00,73.82,73.85,73.13,73.14,114700.0,56.4597,56.4827,55.932,55.9396,114700.0
2011-08-11 14:35:00,73.15,73.38,73.14,73.35,76700.0,55.9473,56.1232,55.9396,56.1002,76700.0
2011-08-11 14:40:00,73.32,73.35,72.97,73.16,99800.0,56.0773,56.1002,55.8096,55.9549,99800.0
2011-08-11 14:45:00,73.17,73.3,73.05,73.09,66300.0,55.9626,56.062,55.8708,55.9014,66300.0
2011-08-11 14:50:00,73.06,73.38,73.0,73.35,73800.0,55.8784,56.1232,55.8326,56.1002,73800.0
2011-08-11 14:55:00,73.35,73.76,73.25,73.61,97200.0,56.1002,56.4138,56.0238,56.2991,97200.0
2011-08-11 15:00:00,73.61,73.94,73.54,73.94,100500.0,56.2991,56.5515,56.2456,56.5515,100500.0
2011-08-11 15:05:00,73.94,74.05,73.75,73.75,110600.0,56.5515,56.6356,56.4062,56.4062,110600.0
2011-08-11 15:10:00,73.78,73.99,73.7,73.92,78800.0,56.4291,56.5897,56.3679,56.5362,78800.0
2011-08-11 15:15:00,73.92,74.03,73.81,73.93,159200.0,56.5362,56.6203,56.4521,56.5438,159200.0
2011-08-11 15:20:00,73.91,74.08,73.89,74.02,131500.0,56.5285,56.6586,56.5132,56.6127,131500.0
2011-08-11 15:25:00,74.01,74.1,73.63,73.77,180300.0,56.605,56.6739,56.3144,56.4215,180300.0
2011-08-11 15:30:00,73.78,74.15,73.72,74.14,125400.0,56.4291,56.7121,56.3832,56.7045,125400.0
2011-08-11 15:35:00,74.15,74.22,73.93,74.11,162100.0,56.7121,56.7656,56.5438,56.6815,162100.0
2011-08-11 15:40:00,74.11,74.49,74.11,74.49,212700.0,56.6815,56.9721,56.6815,56.9721,212700.0
2011-08-11 15:45:00,74.5,74.57,73.95,74.01,245400.0,56.9798,57.0333,56.5591,56.605,245400.0
2011-08-11 15:50:00,74.02,74.06,73.57,73.65,228900.0,56.6127,56.6433,56.2685,56.3297,228900.0
2011-08-11 15:55:00,73.66,73.95,73.38,73.43,406200.0,56.3373,56.5591,56.1232,56.1614,406200.0
2011-08-12 09:30:00,75.69,75.69,75.07,75.57,313100.0,57.8899,57.8899,57.4157,57.7982,313100.0
2011-08-12 09:35:00,75.42,75.46,74.5,74.66,107200.0,57.6834,57.714,56.9798,57.1022,107200.0
2011-08-12 09:40:00,74.7,74.88,74.32,74.8,118500.0,57.1328,57.2704,56.8421,57.2092,118500.0
2011-08-12 09:45:00,74.78,75.26,74.66,75.15,98300.0,57.1939,57.5611,57.1022,57.4769,98300.0
2011-08-12 09:50:00,75.17,75.17,74.74,74.85,97300.0,57.4922,57.4922,57.1634,57.2475,97300.0
2011-08-12 09:55:00,74.77,74.88,74.03,74.53,147500.0,57.1863,57.2704,56.6203,57.0027,147500.0
2011-08-12 10:00:00,74.56,74.61,73.88,74.26,138200.0,57.0257,57.0639,56.5056,56.7962,138200.0
2011-08-12 10:05:00,74.22,74.54,74.01,74.23,70300.0,56.7656,57.0104,56.605,56.7733,70300.0
2011-08-12 10:10:00,74.21,74.88,73.91,74.76,107000.0,56.758,57.2704,56.5285,57.1787,107000.0
2011-08-12 10:15:00,74.76,75.04,74.64,74.91,72600.0,57.1787,57.3928,57.0869,57.2934,72600.0
2011-08-12 10:20:00,74.94,74.98,74.67,74.91,60000.0,57.3163,57.3469,57.1098,57.2934,60000.0
2011-08-12 10:25:00,74.93,75.25,74.8,75.08,49600.0,57.3087,57.5534,57.2092,57.4234,49600.0
2011-08-12 10:30:00,75.07,75.3,75.07,75.3,142100.0,57.4157,57.5917,57.4157,57.5917,142100.0
2011-08-12 10:35:00,75.29,75.57,75.2,75.44,93300.0,57.584,57.7982,57.5152,57.6987,93300.0
2011-08-12 10:40:00,75.46,75.46,74.75,74.8,77100.0,57.714,57.714,57.171,57.2092,77100.0
2011-08-12 10:45:00,74.77,74.89,74.47,74.51,141700.0,57.1863,57.2781,56.9569,56.9874,141700.0
2011-08-12 10:50:00,74.51,74.67,74.3,74.55,134100.0,56.9874,57.1098,56.8268,57.018,134100.0
2011-08-12 10:55:00,74.57,74.71,74.41,74.58,69000.0,57.0333,57.1404,56.911,57.041,69000.0
2011-08-12 11:00:00,74.58,74.7,74.24,74.25,82200.0,57.041,57.1328,56.7809,56.7886,82200.0
2011-08-12 11:05:00,74.25,74.65,74.25,74.49,56800.0,56.7886,57.0945,56.7886,56.9721,56800.0
2011-08-12 11:10:00,74.49,74.8,74.46,74.67,54000.0,56.9721,57.2092,56.9492,57.1098,54000.0
2011-08-12 11:15:00,74.7,74.92,74.61,74.83,67000.0,57.1328,57.301,57.0639,57.2322,67000.0
2011-08-12 11:20:00,74.8,74.81,74.46,74.63,76400.0,57.2092,57.2169,56.9492,57.0792,76400.0
2011-08-12 11:25:00,74.63,75.03,74.58,74.91,83700.0,57.0792,57.3852,57.041,57.2934,83700.0
2011-08-12 11:30:00,74.9,75.25,74.78,75.09,79900.0,57.2857,57.5534,57.1939,57.431,79900.0
2011-08-12 11:35:00,75.14,75.35,74.99,75.21,63600.0,57.4693,57.6299,57.3546,57.5228,63600.0
2011-08-12 11:40:00,75.17,75.51,75.17,75.43,85400.0,57.4922,57.7523,57.4922,57.6911,85400.0
2011-08-12 11:45:00,75.47,75.68,75.43,75.53,72800.0,57.7217,57.8823,57.6911,57.7676,72800.0
2011-08-12 11:50:00,75.59,75.84,75.49,75.78,81500.0,57.8135,58.0047,57.737,57.9588,81500.0
2011-08-12 11:55:00,75.78,75.92,75.41,75.49,90800.0,57.9588,58.0659,57.6758,57.737,90800.0
2011-08-12 12:00:00,75.49,75.62,75.23,75.38,75700.0,57.737,57.8364,57.5381,57.6528,75700.0
2011-08-12 12:05:00,75.36,75.44,75.06,75.06,69000.0,57.6375,57.6987,57.4081,57.4081,69000.0
2011-08-12 12:10:00,75.05,75.12,74.9,75.02,56200.0,57.4005,57.454,57.2857,57.3775,56200.0
2011-08-12 12:15:00,75.03,75.3,75.02,75.22,36300.0,57.3852,57.5917,57.3775,57.5305,36300.0
2011-08-12 12:20:00,75.2,75.41,75.16,75.35,34200.0,57.5152,57.6758,57.4846,57.6299,34200.0
2011-08-12 12:25:00,75.33,75.52,75.14,75.5,38900.0,57.6146,57.7599,57.4693,57.7446,38900.0
2011-08-12 12:30:00,75.48,75.55,75.18,75.41,59900.0,57.7293,57.7829,57.4999,57.6758,59900.0
2011-08-12 12:35:00,75.4,75.45,75.0,75.01,39700.0,57.6681,57.7064,57.3622,57.3699,39700.0
2011-08-12 12:40:00,75.06,75.25,74.91,75.12,40600.0,57.4081,57.5534,57.2934,57.454,40600.0
2011-08-12 12:45:00,75.12,75.2,74.84,74.85,33900.0,57.454,57.5152,57.2398,57.2475,33900.0
2011-08-12 12:50:00,74.84,74.98,74.83,74.93,44600.0,57.2398,57.3469,57.2322,57.3087,44600.0
2011-08-12 12:55:00,74.92,75.05,74.8,74.99,37000.0,57.301,57.4005,57.2092,57.3546,37000.0
2011-08-12 13:00:00,75.02,75.15,74.97,75.04,31300.0,57.3775,57.4769,57.3393,57.3928,31300.0
2011-08-12 13:05:00,75.05,75.11,74.84,74.85,34100.0,57.4005,57.4463,57.2398,57.2475,34100.0
2011-08-12 13:10:00,74.84,74.98,74.75,74.86,77800.0,57.2398,57.3469,57.171,57.2551,77800.0
2011-08-12 13:15:00,74.86,75.09,74.84,75.09,26000.0,57.2551,57.431,57.2398,57.431,26000.0
2011-08-12 13:20:00,75.1,75.18,74.96,75.02,46000.0,57.4387,57.4999,57.3316,57.3775,46000.0
2011-08-12 13:25:00,75.02,75.17,74.9,75.11,24100.0,57.3775,57.4922,57.2857,57.4463,24100.0
2011-08-12 13:30:00,75.11,75.15,74.99,75.05,54100.0,57.4463,57.4769,57.3546,57.4005,54100.0
2011-08-12 13:35:00,75.05,75.29,75.03,75.23,28200.0,57.4005,57.584,57.3852,57.5381,28200.0
2011-08-12 13:40:00,75.24,75.56,75.23,75.43,40200.0,57.5458,57.7905,57.5381,57.6911,40200.0
2011-08-12 13:45:00,75.43,75.54,75.39,75.42,34500.0,57.6911,57.7752,57.6605,57.6834,34500.0
2011-08-12 13:50:00,75.42,75.52,75.34,75.45,28300.0,57.6834,57.7599,57.6223,57.7064,28300.0
2011-08-12 13:55:00,75.45,75.47,75.25,75.35,24500.0,57.7064,57.7217,57.5534,57.6299,24500.0
2011-08-12 14:00:00,75.34,75.49,75.34,75.4,32800.0,57.6223,57.737,57.6223,57.6681,32800.0
2011-08-12 14:05:00,75.42,75.51,75.42,75.5,25700.0,57.6834,57.7523,57.6834,57.7446,25700.0
2011-08-12 14:10:00,75.49,75.5,75.03,75.27,69000.0,57.737,57.7446,57.3852,57.5687,69000.0
2011-08-12 14:15:00,75.26,75.36,74.87,75.08,54000.0,57.5611,57.6375,57.2628,57.4234,54000.0
2011-08-12 14:20:00,75.07,75.07,74.65,74.78,61400.0,57.4157,57.4157,57.0945,57.1939,61400.0
2011-08-12 14:25:00,74.79,75.08,74.79,74.86,39700.0,57.2016,57.4234,57.2016,57.2551,39700.0
2011-08-12 14:30:00,74.86,74.9,74.6,74.69,62600.0,57.2551,57.2857,57.0563,57.1251,62600.0
2011-08-12 14:35:00,74.7,74.77,74.47,74.53,49900.0,57.1328,57.1863,56.9569,57.0027,49900.0
2011-08-12 14:40:00,74.51,74.81,74.46,74.77,44500.0,56.9874,57.2169,56.9492,57.1863,44500.0
2011-08-12 14:45:00,74.77,75.0,74.72,74.9,54800.0,57.1863,57.3622,57.1481,57.2857,54800.0
2011-08-12 14:50:00,74.89,74.89,74.66,74.88,49400.0,57.2781,57.2781,57.1022,57.2704,49400.0
2011-08-12 14:55:00,74.9,74.96,74.75,74.86,65500.0,57.2857,57.3316,57.171,57.2551,65500.0
2011-08-12 15:00:00,74.86,75.06,74.85,74.86,87900.0,57.2551,57.4081,57.2475,57.2551,87900.0
2011-08-12 15:05:00,74.88,75.1,74.75,74.75,72300.0,57.2704,57.4387,57.171,57.171,72300.0
2011-08-12 15:10:00,74.76,74.93,74.68,74.73,50700.0,57.1787,57.3087,57.1175,57.1557,50700.0
2011-08-12 15:15:00,74.72,74.9,74.71,74.78,39100.0,57.1481,57.2857,57.1404,57.1939,39100.0
2011-08-12 15:20:00,74.78,75.05,74.77,74.95,63200.0,57.1939,57.4005,57.1863,57.324,63200.0
2011-08-12 15:25:00,74.94,75.0,74.81,74.85,46700.0,57.3163,57.3622,57.2169,57.2475,46700.0
2011-08-12 15:30:00,74.87,74.93,74.46,74.68,86600.0,57.2628,57.3087,56.9492,57.1175,86600.0
2011-08-12 15:35:00,74.69,74.92,74.64,74.88,86500.0,57.1251,57.301,57.0869,57.2704,86500.0
2011-08-12 15:40:00,74.87,74.99,74.84,74.89,93300.0,57.2628,57.3546,57.2398,57.2781,93300.0
2011-08-12 15:45:00,74.9,74.93,74.7,74.86,107400.0,57.2857,57.3087,57.1328,57.2551,107400.0
2011-08-12 15:50:00,74.87,74.93,74.77,74.8,120000.0,57.2628,57.3087,57.1863,57.2092,120000.0
2011-08-12 15:55:00,74.82,74.97,74.82,74.92,116000.0,57.2245,57.3393,57.2245,57.301,116000.0
2011-08-15 09:30:00,75.78,76.43,75.66,75.93,137000.0,57.9588,58.4559,57.867,58.0735,137000.0
2011-08-15 09:35:00,75.97,76.35,75.73,76.19,100900.0,58.1041,58.3947,57.9205,58.2724,100900.0
2011-08-15 09:40:00,76.24,76.5,76.24,76.33,50100.0,58.3106,58.5095,58.3106,58.3794,50100.0
2011-08-15 09:45:00,76.37,76.47,75.98,76.38,99800.0,58.41,58.4865,58.1117,58.4177,99800.0
2011-08-15 09:50:00,76.38,76.47,76.01,76.04,62900.0,58.4177,58.4865,58.1347,58.1576,62900.0
2011-08-15 09:55:00,76.01,76.03,75.75,75.83,44000.0,58.1347,58.15,57.9358,57.997,44000.0
2011-08-15 10:00:00,75.86,76.0,75.49,75.54,142300.0,58.02,58.127,57.737,57.7752,142300.0
2011-08-15 10:05:00,75.56,75.86,75.51,75.79,69000.0,57.7905,58.02,57.7523,57.9664,69000.0
2011-08-15 10:10:00,75.81,76.1,75.79,76.05,54700.0,57.9817,58.2035,57.9664,58.1653,54700.0
2011-08-15 10:15:00,76.11,76.28,76.11,76.26,55100.0,58.2112,58.3412,58.2112,58.3259,55100.0
2011-08-15 10:20:00,76.29,76.41,76.1,76.41,65500.0,58.3488,58.4406,58.2035,58.4406,65500.0
2011-08-15 10:25:00,76.41,76.44,76.3,76.43,49200.0,58.4406,58.4636,58.3565,58.4559,49200.0
2011-08-15 10:30:00,76.44,76.48,76.37,76.41,52000.0,58.4636,58.4942,58.41,58.4406,52000.0
2011-08-15 10:35:00,76.41,76.6,76.31,76.44,101000.0,58.4406,58.5859,58.3641,58.4636,101000.0
2011-08-15 10:40:00,76.43,76.47,76.18,76.29,62300.0,58.4559,58.4865,58.2647,58.3488,62300.0
2011-08-15 10:45:00,76.24,76.34,76.14,76.21,63600.0,58.3106,58.3871,58.2341,58.2877,63600.0
2011-08-15 10:50:00,76.24,76.25,75.87,75.89,89600.0,58.3106,58.3182,58.0276,58.0429,89600.0
2011-08-15 10:55:00,75.91,75.97,75.7,75.76,93300.0,58.0582,58.1041,57.8976,57.9435,93300.0
2011-08-15 11:00:00,75.78,76.06,75.77,75.98,73300.0,57.9588,58.1729,57.9511,58.1117,73300.0
2011-08-15 11:05:00,76.01,76.09,75.85,75.96,61000.0,58.1347,58.1959,58.0123,58.0964,61000.0
2011-08-15 11:10:00,75.96,76.0,75.85,75.98,50400.0,58.0964,58.127,58.0123,58.1117,50400.0
2011-08-15 11:15:00,75.98,75.98,75.56,75.59,84200.0,58.1117,58.1117,57.7905,57.8135,84200.0
2011-08-15 11:20:00,75.58,75.8,75.58,75.66,71800.0,57.8058,57.9741,57.8058,57.867,71800.0
2011-08-15 11:25:00,75.66,75.72,75.43,75.7,111500.0,57.867,57.9129,57.6911,57.8976,111500.0
2011-08-15 11:30:00,75.72,75.77,75.37,75.38,129900.0,57.9129,57.9511,57.6452,57.6528,129900.0
2011-08-15 11:35:00,75.37,75.58,75.37,75.56,64000.0,57.6452,57.8058,57.6452,57.7905,64000.0
2011-08-15 11:40:00,75.56,75.89,75.55,75.89,80500.0,57.7905,58.0429,57.7829,58.0429,80500.0
2011-08-15 11:45:00,75.89,76.04,75.89,75.97,54000.0,58.0429,58.1576,58.0429,58.1041,54000.0
2011-08-15 11:50:00,75.97,76.12,75.97,76.07,51000.0,58.1041,58.2188,58.1041,58.1806,51000.0
2011-08-15 11:55:00,76.08,76.15,75.8,75.9,59500.0,58.1882,58.2418,57.9741,58.0506,59500.0
2011-08-15 12:00:00,75.91,76.18,75.91,76.17,42900.0,58.0582,58.2647,58.0582,58.2571,42900.0
2011-08-15 12:05:00,76.16,76.2,75.73,75.77,82100.0,58.2494,58.28,57.9205,57.9511,82100.0
2011-08-15 12:10:00,75.8,75.92,75.77,75.83,28900.0,57.9741,58.0659,57.9511,57.997,28900.0
2011-08-15 12:15:00,75.84,75.97,75.83,75.93,20600.0,58.0047,58.1041,57.997,58.0735,20600.0
2011-08-15 12:20:00,75.93,76.0,75.82,75.9,23300.0,58.0735,58.127,57.9894,58.0506,23300.0
2011-08-15 12:25:00,75.89,75.99,75.83,75.86,41900.0,58.0429,58.1194,57.997,58.02,41900.0
2011-08-15 12:30:00,75.83,75.88,75.77,75.77,22000.0,57.997,58.0353,57.9511,57.9511,22000.0
2011-08-15 12:35:00,75.76,75.84,75.65,75.83,27400.0,57.9435,58.0047,57.8593,57.997,27400.0
2011-08-15 12:40:00,75.84,75.98,75.84,75.93,62100.0,58.0047,58.1117,58.0047,58.0735,62100.0
2011-08-15 12:45:00,75.94,75.97,75.86,75.91,20500.0,58.0811,58.1041,58.02,58.0582,20500.0
2011-08-15 12:50:00,75.93,76.16,75.93,76.09,65000.0,58.0735,58.2494,58.0735,58.1959,65000.0
2011-08-15 12:55:00,76.09,76.13,75.93,76.01,44700.0,58.1959,58.2265,58.0735,58.1347,44700.0
2011-08-15 13:00:00,76.02,76.2,76.01,76.07,43800.0,58.1423,58.28,58.1347,58.1806,43800.0
2011-08-15 13:05:00,76.08,76.16,75.97,76.16,16100.0,58.1882,58.2494,58.1041,58.2494,16100.0
2011-08-15 13:10:00,76.16,76.16,75.84,75.97,31900.0,58.2494,58.2494,58.0047,58.1041,31900.0
2011-08-15 13:15:00,75.95,76.06,75.9,75.91,25000.0,58.0888,58.1729,58.0506,58.0582,25000.0
2011-08-15 13:20:00,75.91,75.97,75.85,75.9,29200.0,58.0582,58.1041,58.0123,58.0506,29200.0
2011-08-15 13:25:00,75.95,76.0,75.9,75.94,22400.0,58.0888,58.127,58.0506,58.0811,22400.0
2011-08-15 13:30:00,75.95,75.95,75.77,75.93,33300.0,58.0888,58.0888,57.9511,58.0735,33300.0
2011-08-15 13:35:00,75.93,75.98,75.77,75.79,22900.0,58.0735,58.1117,57.9511,57.9664,22900.0
2011-08-15 13:40:00,75.78,75.89,75.7,75.86,27400.0,57.9588,58.0429,57.8976,58.02,27400.0
2011-08-15 13:45:00,75.9,75.91,75.72,75.72,24600.0,58.0506,58.0582,57.9129,57.9129,24600.0
2011-08-15 13:50:00,75.72,75.85,75.67,75.73,42000.0,57.9129,58.0123,57.8746,57.9205,42000.0
2011-08-15 13:55:00,75.75,75.88,75.7,75.84,43500.0,57.9358,58.0353,57.8976,58.0047,43500.0
2011-08-15 14:00:00,75.85,76.09,75.82,76.09,28000.0,58.0123,58.1959,57.9894,58.1959,28000.0
2011-08-15 14:05:00,76.1,76.1,75.9,75.93,25100.0,58.2035,58.2035,58.0506,58.0735,25100.0
2011-08-15 14:10:00,75.95,76.01,75.89,76.0,33100.0,58.0888,58.1347,58.0429,58.127,33100.0
2011-08-15 14:15:00,76.01,76.05,75.93,75.96,22800.0,58.1347,58.1653,58.0735,58.0964,22800.0
2011-08-15 14:20:00,75.96,76.12,75.93,76.08,48200.0,58.0964,58.2188,58.0735,58.1882,48200.0
2011-08-15 14:25:00,76.08,76.23,76.02,76.21,38500.0,58.1882,58.303,58.1423,58.2877,38500.0
2011-08-15 14:30:00,76.21,76.35,76.03,76.03,60600.0,58.2877,58.3947,58.15,58.15,60600.0
2011-08-15 14:35:00,76.05,76.25,76.04,76.11,48000.0,58.1653,58.3182,58.1576,58.2112,48000.0
2011-08-15 14:40:00,76.12,76.36,76.11,76.2,42100.0,58.2188,58.4024,58.2112,58.28,42100.0
2011-08-15 14:45:00,76.2,76.4,76.2,76.36,36700.0,58.28,58.433,58.28,58.4024,36700.0
2011-08-15 14:50:00,76.35,76.44,76.19,76.2,38200.0,58.3947,58.4636,58.2724,58.28,38200.0
2011-08-15 14:55:00,76.22,76.28,76.16,76.24,39800.0,58.2953,58.3412,58.2494,58.3106,39800.0
2011-08-15 15:00:00,76.25,76.25,76.02,76.16,59500.0,58.3182,58.3182,58.1423,58.2494,59500.0
2011-08-15 15:05:00,76.16,76.18,76.1,76.14,31200.0,58.2494,58.2647,58.2035,58.2341,31200.0
2011-08-15 15:10:00,76.13,76.16,76.05,76.15,46900.0,58.2265,58.2494,58.1653,58.2418,46900.0
2011-08-15 15:15:00,76.14,76.2,76.08,76.19,44500.0,58.2341,58.28,58.1882,58.2724,44500.0
2011-08-15 15:20:00,76.2,76.35,76.13,76.13,46500.0,58.28,58.3947,58.2265,58.2265,46500.0
2011-08-15 15:25:00,76.13,76.22,75.98,76.05,47100.0,58.2265,58.2953,58.1117,58.1653,47100.0
2011-08-15 15:30:00,76.05,76.22,76.03,76.16,61300.0,58.1653,58.2953,58.15,58.2494,61300.0
2011-08-15 15:35:00,76.14,76.23,76.09,76.16,76200.0,58.2341,58.303,58.1959,58.2494,76200.0
2011-08-15 15:40:00,76.17,76.4,76.15,76.39,93700.0,58.2571,58.433,58.2418,58.4253,93700.0
2011-08-15 15:45:00,76.39,76.46,76.32,76.38,103300.0,58.4253,58.4789,58.3718,58.4177,103300.0
2011-08-15 15:50:00,76.38,76.41,76.3,76.33,82900.0,58.4177,58.4406,58.3565,58.3794,82900.0
2011-08-15 15:55:00,76.34,76.5,76.33,76.46,120200.0,58.3871,58.5095,58.3794,58.4789,120200.0
2011-08-16 09:30:00,75.67,75.78,75.01,75.46,160700.0,57.8746,57.9588,57.3699,57.714,160700.0
2011-08-16 09:35:00,75.5,75.77,75.47,75.52,75600.0,57.7446,57.9511,57.7217,57.7599,75600.0
2011-08-16 09:40:00,75.52,75.67,75.27,75.41,71000.0,57.7599,57.8746,57.5687,57.6758,71000.0
2011-08-16 09:45:00,75.38,75.39,74.91,74.92,111400.0,57.6528,57.6605,57.2934,57.301,111400.0
2011-08-16 09:50:00,74.92,75.0,74.63,74.84,70800.0,57.301,57.3622,57.0792,57.2398,70800.0
2011-08-16 09:55:00,74.86,75.22,74.86,75.01,47900.0,57.2551,57.5305,57.2551,57.3699,47900.0
2011-08-16 10:00:00,75.0,75.27,74.78,74.99,98200.0,57.3622,57.5687,57.1939,57.3546,98200.0
2011-08-16 10:05:00,75.01,75.05,74.76,74.92,49200.0,57.3699,57.4005,57.1787,57.301,49200.0
2011-08-16 10:10:00,74.93,75.09,74.86,74.97,45700.0,57.3087,57.431,57.2551,57.3393,45700.0
2011-08-16 10:15:00,74.97,75.18,74.91,75.1,61800.0,57.3393,57.4999,57.2934,57.4387,61800.0
2011-08-16 10:20:00,75.12,75.28,75.12,75.25,57900.0,57.454,57.5764,57.454,57.5534,57900.0
2011-08-16 10:25:00,75.25,75.39,75.19,75.34,60600.0,57.5534,57.6605,57.5075,57.6223,60600.0
2011-08-16 10:30:00,75.36,75.45,75.22,75.27,52900.0,57.6375,57.7064,57.5305,57.5687,52900.0
2011-08-16 10:35:00,75.25,75.61,75.24,75.48,74000.0,57.5534,57.8288,57.5458,57.7293,74000.0
2011-08-16 10:40:00,75.46,75.51,75.09,75.22,82800.0,57.714,57.7523,57.431,57.5305,82800.0
2011-08-16 10:45:00,75.24,75.32,75.06,75.29,46000.0,57.5458,57.607,57.4081,57.584,46000.0
2011-08-16 10:50:00,75.32,75.47,75.15,75.44,32500.0,57.607,57.7217,57.4769,57.6987,32500.0
2011-08-16 10:55:00,75.4,75.47,75.3,75.36,42000.0,57.6681,57.7217,57.5917,57.6375,42000.0
2011-08-16 11:00:00,75.32,75.34,75.14,75.3,36300.0,57.607,57.6223,57.4693,57.5917,36300.0
2011-08-16 11:05:00,75.31,75.36,75.06,75.09,29000.0,57.5993,57.6375,57.4081,57.431,29000.0
2011-08-16 11:10:00,75.1,75.31,75.06,75.16,52000.0,57.4387,57.5993,57.4081,57.4846,52000.0
2011-08-16 11:15:00,75.18,75.18,75.0,75.09,33800.0,57.4999,57.4999,57.3622,57.431,33800.0
2011-08-16 11:20:00,75.09,75.21,74.86,74.97,63000.0,57.431,57.5228,57.2551,57.3393,63000.0
2011-08-16 11:25:00,75.0,75.15,74.97,75.06,29100.0,57.3622,57.4769,57.3393,57.4081,29100.0
2011-08-16 11:30:00,75.11,75.17,74.96,75.07,22700.0,57.4463,57.4922,57.3316,57.4157,22700.0
2011-08-16 11:35:00,75.09,75.23,75.05,75.2,16600.0,57.431,57.5381,57.4005,57.5152,16600.0
2011-08-16 11:40:00,75.22,75.55,75.22,75.45,54500.0,57.5305,57.7829,57.5305,57.7064,54500.0
2011-08-16 11:45:00,75.46,75.53,75.29,75.37,21900.0,57.714,57.7676,57.584,57.6452,21900.0
2011-08-16 11:50:00,75.36,75.43,75.29,75.35,23200.0,57.6375,57.6911,57.584,57.6299,23200.0
2011-08-16 11:55:00,75.35,75.38,75.11,75.2,57200.0,57.6299,57.6528,57.4463,57.5152,57200.0
2011-08-16 12:00:00,75.22,75.38,75.18,75.25,22700.0,57.5305,57.6528,57.4999,57.5534,22700.0
2011-08-16 12:05:00,75.27,75.68,75.11,75.68,55800.0,57.5687,57.8823,57.4463,57.8823,55800.0
2011-08-16 12:10:00,75.69,75.83,74.96,75.31,114700.0,57.8899,57.997,57.3316,57.5993,114700.0
2011-08-16 12:15:00,75.39,75.48,75.08,75.18,35300.0,57.6605,57.7293,57.4234,57.4999,35300.0
2011-08-16 12:20:00,75.18,75.45,74.97,75.21,64600.0,57.4999,57.7064,57.3393,57.5228,64600.0
2011-08-16 12:25:00,75.2,75.27,74.74,74.8,62100.0,57.5152,57.5687,57.1634,57.2092,62100.0
2011-08-16 12:30:00,74.8,74.87,74.6,74.76,54200.0,57.2092,57.2628,57.0563,57.1787,54200.0
2011-08-16 12:35:00,74.79,75.0,74.76,75.0,40800.0,57.2016,57.3622,57.1787,57.3622,40800.0
2011-08-16 12:40:00,74.93,75.08,74.85,75.04,36400.0,57.3087,57.4234,57.2475,57.3928,36400.0
2011-08-16 12:45:00,75.02,75.12,74.73,74.76,50400.0,57.3775,57.454,57.1557,57.1787,50400.0
2011-08-16 12:50:00,74.79,74.96,74.71,74.88,23100.0,57.2016,57.3316,57.1404,57.2704,23100.0
2011-08-16 12:55:00,74.87,74.94,74.6,74.69,41900.0,57.2628,57.3163,57.0563,57.1251,41900.0
2011-08-16 13:00:00,74.7,74.7,74.25,74.4,109100.0,57.1328,57.1328,56.7886,56.9033,109100.0
2011-08-16 13:05:00,74.41,74.54,74.23,74.5,92500.0,56.911,57.0104,56.7733,56.9798,92500.0
2011-08-16 13:10:00,74.47,74.69,74.45,74.59,64700.0,56.9569,57.1251,56.9416,57.0486,64700.0
2011-08-16 13:15:00,74.6,74.72,74.54,74.6,42300.0,57.0563,57.1481,57.0104,57.0563,42300.0
2011-08-16 13:20:00,74.6,74.85,74.41,74.85,24200.0,57.0563,57.2475,56.911,57.2475,24200.0
2011-08-16 13:25:00,74.82,74.86,74.58,74.62,29700.0,57.2245,57.2551,57.041,57.0716,29700.0
2011-08-16 13:30:00,74.6,74.86,74.55,74.8,38200.0,57.0563,57.2551,57.018,57.2092,38200.0
2011-08-16 13:35:00,74.84,74.94,74.79,74.83,26700.0,57.2398,57.3163,57.2016,57.2322,26700.0
2011-08-16 13:40:00,74.84,74.89,74.74,74.83,28800.0,57.2398,57.2781,57.1634,57.2322,28800.0
2011-08-16 13:45:00,74.78,74.99,74.71,74.94,23900.0,57.1939,57.3546,57.1404,57.3163,23900.0
2011-08-16 13:50:00,74.91,75.31,74.91,75.27,67300.0,57.2934,57.5993,57.2934,57.5687,67300.0
2011-08-16 13:55:00,75.26,75.35,75.17,75.21,26600.0,57.5611,57.6299,57.4922,57.5228,26600.0
2011-08-16 14:00:00,75.21,75.57,75.19,75.45,51300.0,57.5228,57.7982,57.5075,57.7064,51300.0
2011-08-16 14:05:00,75.47,75.59,75.45,75.55,57100.0,57.7217,57.8135,57.7064,57.7829,57100.0
2011-08-16 14:10:00,75.56,75.89,75.55,75.75,68600.0,57.7905,58.0429,57.7829,57.9358,68600.0
2011-08-16 14:15:00,75.75,75.81,75.45,75.6,42100.0,57.9358,57.9817,57.7064,57.8211,42100.0
2011-08-16 14:20:00,75.62,75.7,75.36,75.36,35700.0,57.8364,57.8976,57.6375,57.6375,35700.0
2011-08-16 14:25:00,75.36,75.42,75.14,75.28,92100.0,57.6375,57.6834,57.4693,57.5764,92100.0
2011-08-16 14:30:00,75.27,75.36,75.12,75.19,31900.0,57.5687,57.6375,57.454,57.5075,31900.0
2011-08-16 14:35:00,75.17,75.26,74.98,75.1,42700.0,57.4922,57.5611,57.3469,57.4387,42700.0
2011-08-16 14:40:00,75.09,75.35,75.05,75.35,37400.0,57.431,57.6299,57.4005,57.6299,37400.0
2011-08-16 14:45:00,75.35,75.42,75.19,75.32,60100.0,57.6299,57.6834,57.5075,57.607,60100.0
2011-08-16 14:50:00,75.31,75.36,74.92,74.95,64800.0,57.5993,57.6375,57.301,57.324,64800.0
2011-08-16 14:55:00,74.95,75.08,74.82,74.88,34300.0,57.324,57.4234,57.2245,57.2704,34300.0
2011-08-16 15:00:00,74.9,75.15,74.87,75.09,32800.0,57.2857,57.4769,57.2628,57.431,32800.0
2011-08-16 15:05:00,75.08,75.33,75.07,75.29,48400.0,57.4234,57.6146,57.4157,57.584,48400.0
2011-08-16 15:10:00,75.3,75.33,75.2,75.21,27100.0,57.5917,57.6146,57.5152,57.5228,27100.0
2011-08-16 15:15:00,75.22,75.47,75.11,75.47,49200.0,57.5305,57.7217,57.4463,57.7217,49200.0
2011-08-16 15:20:00,75.43,75.46,75.28,75.38,59900.0,57.6911,57.714,57.5764,57.6528,59900.0
2011-08-16 15:25:00,75.39,75.66,75.38,75.6,56900.0,57.6605,57.867,57.6528,57.8211,56900.0
2011-08-16 15:30:00,75.59,75.6,75.41,75.47,65400.0,57.8135,57.8211,57.6758,57.7217,65400.0
2011-08-16 15:35:00,75.47,75.55,75.39,75.52,66200.0,57.7217,57.7829,57.6605,57.7599,66200.0
2011-08-16 15:40:00,75.51,75.69,75.4,75.68,84300.0,57.7523,57.8899,57.6681,57.8823,84300.0
2011-08-16 15:45:00,75.66,75.82,75.34,75.37,177800.0,57.867,57.9894,57.6223,57.6452,177800.0
2011-08-16 15:50:00,75.39,75.42,75.16,75.25,144100.0,57.6605,57.6834,57.4846,57.5534,144100.0
2011-08-16 15:55:00,75.26,75.27,75.09,75.18,167500.0,57.5611,57.5687,57.431,57.4999,167500.0
2011-08-17 09:30:00,73.33,73.82,73.21,73.35,548400.0,56.0849,56.4597,55.9932,56.1002,548400.0
2011-08-17 09:35:00,73.35,74.4,73.0,73.89,471400.0,56.1002,56.9033,55.8326,56.5132,471400.0
2011-08-17 09:40:00,73.89,74.24,73.52,73.69,317200.0,56.5132,56.7809,56.2303,56.3603,317200.0
2011-08-17 09:45:00,73.65,74.09,73.65,73.75,305200.0,56.3297,56.6662,56.3297,56.4062,305200.0
2011-08-17 09:50:00,73.74,73.8,73.3,73.55,302800.0,56.3985,56.4444,56.062,56.2532,302800.0
2011-08-17 09:55:00,73.56,74.27,73.56,74.02,355100.0,56.2609,56.8039,56.2609,56.6127,355100.0
2011-08-17 10:00:00,74.0,74.79,73.93,74.33,272800.0,56.5974,57.2016,56.5438,56.8498,272800.0
2011-08-17 10:05:00,74.32,74.73,74.14,74.7,182400.0,56.8421,57.1557,56.7045,57.1328,182400.0
2011-08-17 10:10:00,74.72,75.16,74.41,75.13,330200.0,57.1481,57.4846,56.911,57.4616,330200.0
2011-08-17 10:15:00,75.14,75.14,74.84,74.99,229300.0,57.4693,57.4693,57.2398,57.3546,229300.0
2011-08-17 10:20:00,74.98,75.0,74.6,74.92,146600.0,57.3469,57.3622,57.0563,57.301,146600.0
2011-08-17 10:25:00,74.93,75.49,74.92,75.44,275600.0,57.3087,57.737,57.301,57.6987,275600.0
2011-08-17 10:30:00,75.43,75.44,74.91,75.06,164000.0,57.6911,57.6987,57.2934,57.4081,164000.0
2011-08-17 10:35:00,75.04,75.27,74.83,74.99,157900.0,57.3928,57.5687,57.2322,57.3546,157900.0
2011-08-17 10:40:00,74.98,75.15,74.95,75.0,81200.0,57.3469,57.4769,57.324,57.3622,81200.0
2011-08-17 10:45:00,75.0,75.37,74.8,75.32,239000.0,57.3622,57.6452,57.2092,57.607,239000.0
2011-08-17 10:50:00,75.32,75.49,74.92,75.1,110300.0,57.607,57.737,57.301,57.4387,110300.0
2011-08-17 10:55:00,75.06,75.24,74.55,74.55,260700.0,57.4081,57.5458,57.018,57.018,260700.0
2011-08-17 11:00:00,74.58,74.92,74.35,74.83,263100.0,57.041,57.301,56.8651,57.2322,263100.0
2011-08-17 11:05:00,74.83,75.0,74.4,74.8,140100.0,57.2322,57.3622,56.9033,57.2092,140100.0
2011-08-17 11:10:00,74.77,74.93,74.7,74.82,110900.0,57.1863,57.3087,57.1328,57.2245,110900.0
2011-08-17 11:15:00,74.82,74.86,74.57,74.66,159400.0,57.2245,57.2551,57.0333,57.1022,159400.0
2011-08-17 11:20:00,74.64,74.75,74.6,74.71,72400.0,57.0869,57.171,57.0563,57.1404,72400.0
2011-08-17 11:25:00,74.71,74.75,74.6,74.71,82300.0,57.1404,57.171,57.0563,57.1404,82300.0
2011-08-17 11:30:00,74.72,74.89,74.55,74.58,86200.0,57.1481,57.2781,57.018,57.041,86200.0
2011-08-17 11:35:00,74.61,74.87,74.55,74.75,138000.0,57.0639,57.2628,57.018,57.171,138000.0
2011-08-17 11:40:00,74.74,74.79,74.5,74.62,177400.0,57.1634,57.2016,56.9798,57.0716,177400.0
2011-08-17 11:45:00,74.63,74.82,74.58,74.74,136500.0,57.0792,57.2245,57.041,57.1634,136500.0
2011-08-17 11:50:00,74.73,75.06,74.69,74.72,121800.0,57.1557,57.4081,57.1251,57.1481,121800.0
2011-08-17 11:55:00,74.71,74.76,74.21,74.69,222200.0,57.1404,57.1787,56.758,57.1251,222200.0
2011-08-17 12:00:00,74.67,74.73,74.33,74.33,151000.0,57.1098,57.1557,56.8498,56.8498,151000.0
2011-08-17 12:05:00,74.34,74.52,74.05,74.08,132000.0,56.8574,56.9951,56.6356,56.6586,132000.0
2011-08-17 12:10:00,74.07,74.31,74.0,74.31,119500.0,56.6509,56.8345,56.5974,56.8345,119500.0
2011-08-17 12:15:00,74.31,74.45,74.09,74.09,62900.0,56.8345,56.9416,56.6662,56.6662,62900.0
2011-08-17 12:20:00,74.1,74.38,74.08,74.34,76500.0,56.6739,56.888,56.6586,56.8574,76500.0
2011-08-17 12:25:00,74.32,74.37,74.17,74.31,74500.0,56.8421,56.8804,56.7274,56.8345,74500.0
2011-08-17 12:30:00,74.3,74.47,74.29,74.47,57800.0,56.8268,56.9569,56.8192,56.9569,57800.0
2011-08-17 12:35:00,74.47,74.53,74.21,74.26,98900.0,56.9569,57.0027,56.758,56.7962,98900.0
2011-08-17 12:40:00,74.3,74.42,74.21,74.34,49500.0,56.8268,56.9186,56.758,56.8574,49500.0
2011-08-17 12:45:00,74.32,74.4,74.16,74.34,37900.0,56.8421,56.9033,56.7198,56.8574,37900.0
2011-08-17 12:50:00,74.33,74.4,74.11,74.15,48900.0,56.8498,56.9033,56.6815,56.7121,48900.0
2011-08-17 12:55:00,74.14,74.24,73.93,74.2,79700.0,56.7045,56.7809,56.5438,56.7503,79700.0
2011-08-17 13:00:00,74.18,74.34,73.96,74.31,57700.0,56.735,56.8574,56.5668,56.8345,57700.0
2011-08-17 13:05:00,74.34,74.45,74.15,74.45,64900.0,56.8574,56.9416,56.7121,56.9416,64900.0
2011-08-17 13:10:00,74.43,74.45,74.27,74.27,36900.0,56.9263,56.9416,56.8039,56.8039,36900.0
2011-08-17 13:15:00,74.29,74.29,74.12,74.21,29500.0,56.8192,56.8192,56.6892,56.758,29500.0
2011-08-17 13:20:00,74.24,74.29,73.91,73.98,75300.0,56.7809,56.8192,56.5285,56.5821,75300.0
2011-08-17 13:25:00,73.97,74.06,73.7,73.88,63000.0,56.5744,56.6433,56.3679,56.5056,63000.0
2011-08-17 13:30:00,73.9,74.02,73.75,73.76,42200.0,56.5209,56.6127,56.4062,56.4138,42200.0
2011-08-17 13:35:00,73.79,73.98,73.76,73.9,33700.0,56.4368,56.5821,56.4138,56.5209,33700.0
2011-08-17 13:40:00,73.9,74.14,73.7,73.89,84000.0,56.5209,56.7045,56.3679,56.5132,84000.0
2011-08-17 13:45:00,73.88,74.08,73.74,74.07,42300.0,56.5056,56.6586,56.3985,56.6509,42300.0
2011-08-17 13:50:00,74.05,74.2,73.97,74.19,41900.0,56.6356,56.7503,56.5744,56.7427,41900.0
2011-08-17 13:55:00,74.21,74.21,73.85,73.93,43700.0,56.758,56.758,56.4827,56.5438,43700.0
2011-08-17 14:00:00,73.93,74.12,73.93,74.02,56200.0,56.5438,56.6892,56.5438,56.6127,56200.0
2011-08-17 14:05:00,74.0,74.05,73.9,73.98,37700.0,56.5974,56.6356,56.5209,56.5821,37700.0
2011-08-17 14:10:00,73.99,74.06,73.77,73.87,114400.0,56.5897,56.6433,56.4215,56.498,114400.0
2011-08-17 14:15:00,73.9,73.97,73.77,73.96,50200.0,56.5209,56.5744,56.4215,56.5668,50200.0
2011-08-17 14:20:00,73.97,74.08,73.86,73.96,80900.0,56.5744,56.6586,56.4903,56.5668,80900.0
2011-08-17 14:25:00,73.95,73.95,73.81,73.85,67900.0,56.5591,56.5591,56.4521,56.4827,67900.0
2011-08-17 14:30:00,73.85,73.96,73.51,73.58,139000.0,56.4827,56.5668,56.2226,56.2762,139000.0
2011-08-17 14:35:00,73.57,73.62,73.33,73.47,120800.0,56.2685,56.3067,56.0849,56.192,120800.0
2011-08-17 14:40:00,73.46,73.52,73.36,73.39,182600.0,56.1844,56.2303,56.1079,56.1308,182600.0
2011-08-17 14:45:00,73.4,73.47,73.19,73.45,102500.0,56.1385,56.192,55.9779,56.1767,102500.0
2011-08-17 14:50:00,73.43,73.51,73.34,73.46,82900.0,56.1614,56.2226,56.0926,56.1844,82900.0
2011-08-17 14:55:00,73.46,73.57,73.44,73.56,50000.0,56.1844,56.2685,56.1691,56.2609,50000.0
2011-08-17 15:00:00,73.57,73.59,73.44,73.52,75300.0,56.2685,56.2838,56.1691,56.2303,75300.0
2011-08-17 15:05:00,73.51,73.68,73.46,73.65,58500.0,56.2226,56.3526,56.1844,56.3297,58500.0
2011-08-17 15:10:00,73.63,73.74,73.61,73.7,85500.0,56.3144,56.3985,56.2991,56.3679,85500.0
2011-08-17 15:15:00,73.72,74.01,73.7,73.99,113700.0,56.3832,56.605,56.3679,56.5897,113700.0
2011-08-17 15:20:00,73.99,74.33,73.86,74.17,143200.0,56.5897,56.8498,56.4903,56.7274,143200.0
2011-08-17 15:25:00,74.18,74.28,73.94,73.97,132200.0,56.735,56.8115,56.5515,56.5744,132200.0
2011-08-17 15:30:00,73.98,74.19,73.98,74.06,98500.0,56.5821,56.7427,56.5821,56.6433,98500.0
2011-08-17 15:35:00,74.05,74.09,73.95,73.97,66900.0,56.6356,56.6662,56.5591,56.5744,66900.0
2011-08-17 15:40:00,73.96,74.17,73.91,74.17,128500.0,56.5668,56.7274,56.5285,56.7274,128500.0
2011-08-17 15:45:00,74.16,74.2,73.96,74.17,179400.0,56.7198,56.7503,56.5668,56.7274,179400.0
2011-08-17 15:50:00,74.18,74.22,74.09,74.15,186200.0,56.735,56.7656,56.6662,56.7121,186200.0
2011-08-17 15:55:00,74.17,74.32,74.14,74.22,299000.0,56.7274,56.8421,56.7045,56.7656,299000.0
2011-08-18 09:30:00,71.31,71.32,70.45,70.48,426300.0,54.54,54.5476,53.8822,53.9052,426300.0
2011-08-18 09:35:00,70.52,70.8,70.32,70.43,189500.0,53.9358,54.1499,53.7828,53.8669,189500.0
2011-08-18 09:40:00,70.47,70.73,70.13,70.31,168000.0,53.8975,54.0964,53.6375,53.7752,168000.0
2011-08-18 09:45:00,70.26,70.67,70.04,70.61,194600.0,53.7369,54.0505,53.5687,54.0046,194600.0
2011-08-18 09:50:00,70.64,71.27,70.61,70.73,173200.0,54.0276,54.5094,54.0046,54.0964,173200.0
2011-08-18 09:55:00,70.72,70.93,70.52,70.9,101200.0,54.0887,54.2494,53.9358,54.2264,101200.0
2011-08-18 10:00:00,70.9,70.9,69.5,69.66,331600.0,54.2264,54.2264,53.1556,53.278,331600.0
2011-08-18 10:05:00,69.67,69.69,69.0,69.34,262600.0,53.2857,53.301,52.7732,53.0333,262600.0
2011-08-18 10:10:00,69.32,69.33,68.89,68.95,309500.0,53.018,53.0256,52.6891,52.735,309500.0
2011-08-18 10:15:00,68.95,69.63,68.9,69.54,159900.0,52.735,53.2551,52.6968,53.1862,159900.0
2011-08-18 10:20:00,69.53,69.65,69.3,69.56,128900.0,53.1786,53.2704,53.0027,53.2015,128900.0
2011-08-18 10:25:00,69.56,69.82,69.43,69.69,106300.0,53.2015,53.4004,53.1021,53.301,106300.0
2011-08-18 10:30:00,69.71,69.72,69.29,69.32,103400.0,53.3163,53.3239,52.995,53.018,103400.0
2011-08-18 10:35:00,69.34,69.61,69.23,69.46,115900.0,53.0333,53.2398,52.9491,53.1251,115900.0
2011-08-18 10:40:00,69.41,69.5,69.23,69.37,114000.0,53.0868,53.1556,52.9491,53.0562,114000.0
2011-08-18 10:45:00,69.35,69.8,69.29,69.8,83600.0,53.0409,53.3851,52.995,53.3851,83600.0
2011-08-18 10:50:00,69.82,70.05,69.79,70.02,104100.0,53.4004,53.5763,53.3774,53.5534,104100.0
2011-08-18 10:55:00,70.0,70.21,69.82,70.09,78400.0,53.5381,53.6987,53.4004,53.6069,78400.0
2011-08-18 11:00:00,70.09,70.09,69.85,69.98,94900.0,53.6069,53.6069,53.4233,53.5228,94900.0
2011-08-18 11:05:00,69.95,69.98,69.72,69.8,92000.0,53.4998,53.5228,53.3239,53.3851,92000.0
2011-08-18 11:10:00,69.79,70.12,69.69,69.9,79200.0,53.3774,53.6298,53.301,53.4616,79200.0
2011-08-18 11:15:00,69.9,69.91,69.57,69.69,68900.0,53.4616,53.4692,53.2092,53.301,68900.0
2011-08-18 11:20:00,69.67,69.95,69.6,69.87,89500.0,53.2857,53.4998,53.2321,53.4386,89500.0
2011-08-18 11:25:00,69.87,70.07,69.82,70.01,45100.0,53.4386,53.5916,53.4004,53.5457,45100.0
2011-08-18 11:30:00,69.99,70.44,69.9,70.25,93900.0,53.5304,53.8746,53.4616,53.7293,93900.0
2011-08-18 11:35:00,70.22,70.58,70.19,70.47,94500.0,53.7063,53.9817,53.6834,53.8975,94500.0
2011-08-18 11:40:00,70.48,70.62,70.34,70.44,143400.0,53.9052,54.0123,53.7981,53.8746,143400.0
2011-08-18 11:45:00,70.43,70.94,70.43,70.87,123600.0,53.8669,54.257,53.8669,54.2035,123600.0
2011-08-18 11:50:00,70.88,70.89,70.65,70.8,87600.0,54.2111,54.2188,54.0352,54.1499,87600.0
2011-08-18 11:55:00,70.81,70.81,70.55,70.57,94600.0,54.1576,54.1576,53.9587,53.974,94600.0
2011-08-18 12:00:00,70.57,70.63,70.13,70.23,101500.0,53.974,54.0199,53.6375,53.714,101500.0
2011-08-18 12:05:00,70.23,70.38,70.15,70.25,54200.0,53.714,53.8287,53.6528,53.7293,54200.0
2011-08-18 12:10:00,70.24,70.7,70.12,70.45,89500.0,53.7216,54.0734,53.6298,53.8822,89500.0
2011-08-18 12:15:00,70.43,70.61,70.36,70.55,64400.0,53.8669,54.0046,53.8134,53.9587,64400.0
2011-08-18 12:20:00,70.54,70.63,70.31,70.32,60600.0,53.9511,54.0199,53.7752,53.7828,60600.0
2011-08-18 12:25:00,70.36,70.42,70.28,70.41,44000.0,53.8134,53.8593,53.7522,53.8516,44000.0
2011-08-18 12:30:00,70.4,70.58,70.31,70.45,24500.0,53.844,53.9817,53.7752,53.8822,24500.0
2011-08-18 12:35:00,70.44,70.46,70.3,70.35,58600.0,53.8746,53.8899,53.7675,53.8058,58600.0
2011-08-18 12:40:00,70.33,70.43,70.3,70.34,26200.0,53.7905,53.8669,53.7675,53.7981,26200.0
2011-08-18 12:45:00,70.34,70.34,70.2,70.3,49600.0,53.7981,53.7981,53.691,53.7675,49600.0
2011-08-18 12:50:00,70.3,70.37,70.21,70.23,32400.0,53.7675,53.821,53.6987,53.714,32400.0
2011-08-18 12:55:00,70.21,70.43,70.21,70.41,29100.0,53.6987,53.8669,53.6987,53.8516,29100.0
2011-08-18 13:00:00,70.4,70.56,70.38,70.46,33400.0,53.844,53.9664,53.8287,53.8899,33400.0
2011-08-18 13:05:00,70.45,70.48,70.23,70.24,45500.0,53.8822,53.9052,53.714,53.7216,45500.0
2011-08-18 13:10:00,70.25,70.36,70.19,70.21,37600.0,53.7293,53.8134,53.6834,53.6987,37600.0
2011-08-18 13:15:00,70.21,70.3,70.08,70.3,31000.0,53.6987,53.7675,53.5992,53.7675,31000.0
2011-08-18 13:20:00,70.29,70.37,70.23,70.28,26600.0,53.7599,53.821,53.714,53.7522,26600.0
2011-08-18 13:25:00,70.3,70.36,70.21,70.25,36700.0,53.7675,53.8134,53.6987,53.7293,36700.0
2011-08-18 13:30:00,70.25,70.4,70.05,70.08,74700.0,53.7293,53.844,53.5763,53.5992,74700.0
2011-08-18 13:35:00,70.06,70.16,70.0,70.03,96900.0,53.584,53.6604,53.5381,53.561,96900.0
2011-08-18 13:40:00,70.05,70.2,70.03,70.11,35900.0,53.5763,53.691,53.561,53.6222,35900.0
2011-08-18 13:45:00,70.09,70.34,70.08,70.26,23900.0,53.6069,53.7981,53.5992,53.7369,23900.0
2011-08-18 13:50:00,70.27,70.4,70.22,70.24,43700.0,53.7446,53.844,53.7063,53.7216,43700.0
2011-08-18 13:55:00,70.2,70.21,70.02,70.17,49300.0,53.691,53.6987,53.5534,53.6681,49300.0
2011-08-18 14:00:00,70.17,70.91,70.17,70.76,187600.0,53.6681,54.2341,53.6681,54.1193,187600.0
2011-08-18 14:05:00,70.77,70.78,70.5,70.61,67000.0,54.127,54.1346,53.9205,54.0046,67000.0
2011-08-18 14:10:00,70.6,70.69,70.31,70.49,47000.0,53.997,54.0658,53.7752,53.9128,47000.0
2011-08-18 14:15:00,70.46,70.82,70.43,70.82,61400.0,53.8899,54.1652,53.8669,54.1652,61400.0
2011-08-18 14:20:00,70.82,70.87,70.58,70.87,35600.0,54.1652,54.2035,53.9817,54.2035,35600.0
2011-08-18 14:25:00,70.87,70.87,70.57,70.61,35300.0,54.2035,54.2035,53.974,54.0046,35300.0
2011-08-18 14:30:00,70.59,70.59,70.3,70.34,69600.0,53.9893,53.9893,53.7675,53.7981,69600.0
2011-08-18 14:35:00,70.36,70.62,70.33,70.47,51800.0,53.8134,54.0123,53.7905,53.8975,51800.0
2011-08-18 14:40:00,70.46,70.46,70.16,70.22,39700.0,53.8899,53.8899,53.6604,53.7063,39700.0
2011-08-18 14:45:00,70.24,70.27,70.04,70.14,61400.0,53.7216,53.7446,53.5687,53.6451,61400.0
2011-08-18 14:50:00,70.15,70.18,69.99,70.04,108900.0,53.6528,53.6757,53.5304,53.5687,108900.0
2011-08-18 14:55:00,70.04,70.17,69.99,70.03,98700.0,53.5687,53.6681,53.5304,53.561,98700.0
2011-08-18 15:00:00,70.01,70.09,69.85,69.86,165100.0,53.5457,53.6069,53.4233,53.431,165100.0
2011-08-18 15:05:00,69.87,70.15,69.8,69.83,76600.0,53.4386,53.6528,53.3851,53.408,76600.0
2011-08-18 15:10:00,69.82,70.03,69.79,69.88,109400.0,53.4004,53.561,53.3774,53.4463,109400.0
2011-08-18 15:15:00,69.86,69.9,69.55,69.63,162400.0,53.431,53.4616,53.1939,53.2551,162400.0
2011-08-18 15:20:00,69.64,69.84,69.51,69.77,126800.0,53.2627,53.4157,53.1633,53.3622,126800.0
2011-08-18 15:25:00,69.76,70.15,69.76,70.1,119800.0,53.3545,53.6528,53.3545,53.6145,119800.0
2011-08-18 15:30:00,70.11,70.16,69.8,69.93,115300.0,53.6222,53.6604,53.3851,53.4845,115300.0
2011-08-18 15:35:00,69.95,69.95,69.68,69.74,123100.0,53.4998,53.4998,53.2933,53.3392,123100.0
2011-08-18 15:40:00,69.73,69.78,69.4,69.44,191700.0,53.3316,53.3698,53.0792,53.1098,191700.0
2011-08-18 15:45:00,69.41,69.71,69.28,69.69,256600.0,53.0868,53.3163,52.9874,53.301,256600.0
2011-08-18 15:50:00,69.69,70.28,69.67,70.28,266100.0,53.301,53.7522,53.2857,53.7522,266100.0
2011-08-18 15:55:00,70.27,70.36,70.1,70.16,271700.0,53.7446,53.8134,53.6145,53.6604,271700.0
2011-08-19 09:30:00,69.18,70.0,69.02,69.99,495600.0,52.9109,53.5381,52.7885,53.5304,495600.0
2011-08-19 09:35:00,69.94,71.0,69.94,70.84,93000.0,53.4922,54.3029,53.4922,54.1805,93000.0
2011-08-19 09:40:00,70.87,71.5,70.87,71.45,142000.0,54.2035,54.6853,54.2035,54.6471,142000.0
2011-08-19 09:45:00,71.38,71.42,70.47,70.52,114000.0,54.5935,54.6241,53.8975,53.9358,114000.0
2011-08-19 09:50:00,70.52,71.0,70.4,70.98,68300.0,53.9358,54.3029,53.844,54.2876,68300.0
2011-08-19 09:55:00,70.95,71.53,70.85,71.41,130000.0,54.2647,54.7083,54.1882,54.6165,130000.0
2011-08-19 10:00:00,71.45,71.94,71.4,71.81,282300.0,54.6471,55.0218,54.6088,54.9224,282300.0
2011-08-19 10:05:00,71.84,71.87,71.23,71.54,139200.0,54.9453,54.9683,54.4788,54.7159,139200.0
2011-08-19 10:10:00,71.53,71.68,71.38,71.5,97400.0,54.7083,54.823,54.5935,54.6853,97400.0
2011-08-19 10:15:00,71.5,72.0,71.42,71.79,139100.0,54.6853,55.0677,54.6241,54.9071,139100.0
2011-08-19 10:20:00,71.81,71.84,71.52,71.63,105600.0,54.9224,54.9453,54.7006,54.7847,105600.0
2011-08-19 10:25:00,71.66,72.3,71.64,72.21,141500.0,54.8077,55.2972,54.7924,55.2283,141500.0
2011-08-19 10:30:00,72.2,72.3,71.79,71.86,100400.0,55.2207,55.2972,54.9071,54.9606,100400.0
2011-08-19 10:35:00,71.88,71.96,71.4,71.42,71600.0,54.9759,55.0371,54.6088,54.6241,71600.0
2011-08-19 10:40:00,71.46,71.62,71.25,71.38,102100.0,54.6547,54.7771,54.4941,54.5935,102100.0
2011-08-19 10:45:00,71.32,71.36,70.87,71.16,118800.0,54.5476,54.5782,54.2035,54.4253,118800.0
2011-08-19 10:50:00,71.19,71.29,70.94,71.22,54500.0,54.4482,54.5247,54.257,54.4712,54500.0
2011-08-19 10:55:00,71.24,71.29,70.95,70.95,55600.0,54.4865,54.5247,54.2647,54.2647,55600.0
2011-08-19 11:00:00,70.95,71.15,70.89,70.9,67800.0,54.2647,54.4176,54.2188,54.2264,67800.0
2011-08-19 11:05:00,70.92,70.92,70.46,70.5,80000.0,54.2417,54.2417,53.8899,53.9205,80000.0
2011-08-19 11:10:00,70.5,70.68,70.19,70.21,80000.0,53.9205,54.0581,53.6834,53.6987,80000.0
2011-08-19 11:15:00,70.21,70.46,70.11,70.37,77600.0,53.6987,53.8899,53.6222,53.821,77600.0
2011-08-19 11:20:00,70.32,70.67,70.25,70.55,53400.0,53.7828,54.0505,53.7293,53.9587,53400.0
2011-08-19 11:25:00,70.55,70.59,70.36,70.46,53700.0,53.9587,53.9893,53.8134,53.8899,53700.0
2011-08-19 11:30:00,70.44,70.59,70.25,70.31,48000.0,53.8746,53.9893,53.7293,53.7752,48000.0
2011-08-19 11:35:00,70.29,70.42,70.13,70.32,82000.0,53.7599,53.8593,53.6375,53.7828,82000.0
2011-08-19 11:40:00,70.31,70.57,70.3,70.57,50800.0,53.7752,53.974,53.7675,53.974,50800.0
2011-08-19 11:45:00,70.57,70.64,70.37,70.51,32400.0,53.974,54.0276,53.821,53.9281,32400.0
2011-08-19 11:50:00,70.52,70.88,70.52,70.77,39600.0,53.9358,54.2111,53.9358,54.127,39600.0
2011-08-19 11:55:00,70.77,70.96,70.65,70.89,50400.0,54.127,54.2723,54.0352,54.2188,50400.0
2011-08-19 12:00:00,70.89,70.97,70.68,70.69,23100.0,54.2188,54.2799,54.0581,54.0658,23100.0
2011-08-19 12:05:00,70.68,70.86,70.56,70.57,43500.0,54.0581,54.1958,53.9664,53.974,43500.0
2011-08-19 12:10:00,70.55,70.64,70.38,70.64,28600.0,53.9587,54.0276,53.8287,54.0276,28600.0
2011-08-19 12:15:00,70.63,70.71,70.44,70.47,27500.0,54.0199,54.0811,53.8746,53.8975,27500.0
2011-08-19 12:20:00,70.47,70.5,70.19,70.25,26900.0,53.8975,53.9205,53.6834,53.7293,26900.0
2011-08-19 12:25:00,70.26,70.51,70.26,70.5,38800.0,53.7369,53.9281,53.7369,53.9205,38800.0
2011-08-19 12:30:00,70.5,70.69,70.49,70.64,56500.0,53.9205,54.0658,53.9128,54.0276,56500.0
2011-08-19 12:35:00,70.66,70.75,70.55,70.55,67800.0,54.0428,54.1117,53.9587,53.9587,67800.0
2011-08-19 12:40:00,70.56,70.77,70.5,70.67,57300.0,53.9664,54.127,53.9205,54.0505,57300.0
2011-08-19 12:45:00,70.66,70.88,70.66,70.87,32500.0,54.0428,54.2111,54.0428,54.2035,32500.0
2011-08-19 12:50:00,70.87,70.88,70.6,70.73,26200.0,54.2035,54.2111,53.997,54.0964,26200.0
2011-08-19 12:55:00,70.73,70.73,70.46,70.53,33000.0,54.0964,54.0964,53.8899,53.9434,33000.0
2011-08-19 13:00:00,70.51,70.53,70.35,70.38,44900.0,53.9281,53.9434,53.8058,53.8287,44900.0
2011-08-19 13:05:00,70.39,70.59,70.34,70.59,43800.0,53.8363,53.9893,53.7981,53.9893,43800.0
2011-08-19 13:10:00,70.56,70.7,70.52,70.52,35000.0,53.9664,54.0734,53.9358,53.9358,35000.0
2011-08-19 13:15:00,70.52,70.59,70.36,70.58,33800.0,53.9358,53.9893,53.8134,53.9817,33800.0
2011-08-19 13:20:00,70.57,70.57,70.38,70.38,27400.0,53.974,53.974,53.8287,53.8287,27400.0
2011-08-19 13:25:00,70.39,70.5,70.34,70.43,31400.0,53.8363,53.9205,53.7981,53.8669,31400.0
2011-08-19 13:30:00,70.4,70.51,70.2,70.28,102600.0,53.844,53.9281,53.691,53.7522,102600.0
2011-08-19 13:35:00,70.26,70.41,70.2,70.29,35600.0,53.7369,53.8516,53.691,53.7599,35600.0
2011-08-19 13:40:00,70.3,70.3,70.02,70.07,40100.0,53.7675,53.7675,53.5534,53.5916,40100.0
2011-08-19 13:45:00,70.06,70.37,70.02,70.29,70000.0,53.584,53.821,53.5534,53.7599,70000.0
2011-08-19 13:50:00,70.32,70.32,70.05,70.09,33200.0,53.7828,53.7828,53.5763,53.6069,33200.0
2011-08-19 13:55:00,70.09,70.2,70.05,70.07,50600.0,53.6069,53.691,53.5763,53.5916,50600.0
2011-08-19 14:00:00,70.07,70.25,69.97,70.0,74100.0,53.5916,53.7293,53.5151,53.5381,74100.0
2011-08-19 14:05:00,70.0,70.03,69.7,69.93,116200.0,53.5381,53.561,53.3086,53.4845,116200.0
2011-08-19 14:10:00,69.93,69.95,69.76,69.95,56700.0,53.4845,53.4998,53.3545,53.4998,56700.0
2011-08-19 14:15:00,69.95,69.95,69.64,69.65,46300.0,53.4998,53.4998,53.2627,53.2704,46300.0
2011-08-19 14:20:00,69.65,69.67,69.42,69.52,115300.0,53.2704,53.2857,53.0945,53.1709,115300.0
2011-08-19 14:25:00,69.54,69.72,69.51,69.59,79700.0,53.1862,53.3239,53.1633,53.2245,79700.0
2011-08-19 14:30:00,69.61,69.65,69.39,69.4,110300.0,53.2398,53.2704,53.0715,53.0792,110300.0
2011-08-19 14:35:00,69.41,69.72,69.33,69.71,109200.0,53.0868,53.3239,53.0256,53.3163,109200.0
2011-08-19 14:40:00,69.69,69.75,69.45,69.74,116900.0,53.301,53.3469,53.1174,53.3392,116900.0
2011-08-19 14:45:00,69.76,69.76,69.39,69.49,96000.0,53.3545,53.3545,53.0715,53.148,96000.0
2011-08-19 14:50:00,69.5,69.66,69.27,69.49,90800.0,53.1556,53.278,52.9797,53.148,90800.0
2011-08-19 14:55:00,69.48,69.64,69.42,69.51,80800.0,53.1404,53.2627,53.0945,53.1633,80800.0
2011-08-19 15:00:00,69.51,69.56,69.31,69.46,107200.0,53.1633,53.2015,53.0103,53.1251,107200.0
2011-08-19 15:05:00,69.47,69.5,69.1,69.21,112200.0,53.1327,53.1556,52.8497,52.9338,112200.0
2011-08-19 15:10:00,69.23,69.34,69.08,69.13,75800.0,52.9491,53.0333,52.8344,52.8727,75800.0
2011-08-19 15:15:00,69.1,69.25,68.97,69.17,139500.0,52.8497,52.9644,52.7503,52.9033,139500.0
2011-08-19 15:20:00,69.2,69.56,69.15,69.34,135500.0,52.9262,53.2015,52.888,53.0333,135500.0
2011-08-19 15:25:00,69.37,69.49,69.21,69.3,132600.0,53.0562,53.148,52.9338,53.0027,132600.0
2011-08-19 15:30:00,69.32,69.32,69.05,69.1,150300.0,53.018,53.018,52.8115,52.8497,150300.0
2011-08-19 15:35:00,69.11,69.24,69.02,69.14,114600.0,52.8574,52.9568,52.7885,52.8803,114600.0
2011-08-19 15:40:00,69.14,69.26,69.02,69.24,138900.0,52.8803,52.9721,52.7885,52.9568,138900.0
2011-08-19 15:45:00,69.24,69.38,69.18,69.34,156100.0,52.9568,53.0639,52.9109,53.0333,156100.0
2011-08-19 15:50:00,69.36,69.48,69.2,69.21,175500.0,53.0486,53.1404,52.9262,52.9338,175500.0
2011-08-19 15:55:00,69.2,69.22,68.97,69.04,304300.0,52.9262,52.9415,52.7503,52.8038,304300.0
2011-08-22 09:30:00,70.74,70.9,70.1,70.2,149200.0,54.104,54.2264,53.6145,53.691,149200.0
2011-08-22 09:35:00,70.14,70.28,69.73,69.8,222400.0,53.6451,53.7522,53.3316,53.3851,222400.0
2011-08-22 09:40:00,69.86,69.93,69.6,69.79,194600.0,53.431,53.4845,53.2321,53.3774,194600.0
2011-08-22 09:45:00,69.8,70.28,69.62,70.28,135700.0,53.3851,53.7522,53.2474,53.7522,135700.0
2011-08-22 09:50:00,70.27,70.4,69.89,69.9,86300.0,53.7446,53.844,53.4539,53.4616,86300.0
2011-08-22 09:55:00,69.89,70.19,69.89,70.03,105800.0,53.4539,53.6834,53.4539,53.561,105800.0
2011-08-22 10:00:00,70.07,70.27,69.93,70.14,136000.0,53.5916,53.7446,53.4845,53.6451,136000.0
2011-08-22 10:05:00,70.09,70.17,69.9,70.05,147700.0,53.6069,53.6681,53.4616,53.5763,147700.0
2011-08-22 10:10:00,70.01,70.24,69.96,70.2,79100.0,53.5457,53.7216,53.5075,53.691,79100.0
2011-08-22 10:15:00,70.18,70.29,69.95,70.25,81300.0,53.6757,53.7599,53.4998,53.7293,81300.0
2011-08-22 10:20:00,70.25,70.27,70.11,70.19,90100.0,53.7293,53.7446,53.6222,53.6834,90100.0
2011-08-22 10:25:00,70.17,70.34,70.03,70.21,99700.0,53.6681,53.7981,53.561,53.6987,99700.0
2011-08-22 10:30:00,70.18,70.37,70.1,70.37,63700.0,53.6757,53.821,53.6145,53.821,63700.0
2011-08-22 10:35:00,70.37,70.38,70.12,70.29,61900.0,53.821,53.8287,53.6298,53.7599,61900.0
2011-08-22 10:40:00,70.26,70.42,70.17,70.24,76700.0,53.7369,53.8593,53.6681,53.7216,76700.0
2011-08-22 10:45:00,70.23,70.43,70.17,70.25,92300.0,53.714,53.8669,53.6681,53.7293,92300.0
2011-08-22 10:50:00,70.24,70.48,70.03,70.04,97600.0,53.7216,53.9052,53.561,53.5687,97600.0
2011-08-22 10:55:00,70.07,70.31,69.97,70.18,132600.0,53.5916,53.7752,53.5151,53.6757,132600.0
2011-08-22 11:00:00,70.17,70.25,70.02,70.19,155100.0,53.6681,53.7293,53.5534,53.6834,155100.0
2011-08-22 11:05:00,70.2,70.27,70.09,70.22,92800.0,53.691,53.7446,53.6069,53.7063,92800.0
2011-08-22 11:10:00,70.21,70.29,70.08,70.23,95900.0,53.6987,53.7599,53.5992,53.714,95900.0
2011-08-22 11:15:00,70.21,70.33,69.96,69.97,113800.0,53.6987,53.7905,53.5075,53.5151,113800.0
2011-08-22 11:20:00,69.96,70.1,69.91,69.96,159700.0,53.5075,53.6145,53.4692,53.5075,159700.0
2011-08-22 11:25:00,69.97,70.28,69.88,70.26,108000.0,53.5151,53.7522,53.4463,53.7369,108000.0
2011-08-22 11:30:00,70.27,70.34,70.07,70.12,75800.0,53.7446,53.7981,53.5916,53.6298,75800.0
2011-08-22 11:35:00,70.1,70.1,69.9,70.0,135600.0,53.6145,53.6145,53.4616,53.5381,135600.0
2011-08-22 11:40:00,70.02,70.02,69.8,69.87,125300.0,53.5534,53.5534,53.3851,53.4386,125300.0
2011-08-22 11:45:00,69.87,70.09,69.75,70.09,147500.0,53.4386,53.6069,53.3469,53.6069,147500.0
2011-08-22 11:50:00,70.08,70.12,69.76,69.85,118600.0,53.5992,53.6298,53.3545,53.4233,118600.0
2011-08-22 11:55:00,69.84,69.95,69.72,69.89,93200.0,53.4157,53.4998,53.3239,53.4539,93200.0
2011-08-22 12:00:00,69.88,69.99,69.82,69.92,34300.0,53.4463,53.5304,53.4004,53.4769,34300.0
2011-08-22 12:05:00,69.92,70.26,69.88,70.2,47000.0,53.4769,53.7369,53.4463,53.691,47000.0
2011-08-22 12:10:00,70.22,70.3,70.09,70.19,36100.0,53.7063,53.7675,53.6069,53.6834,36100.0
2011-08-22 12:15:00,70.18,70.18,69.95,70.17,37500.0,53.6757,53.6757,53.4998,53.6681,37500.0
2011-08-22 12:20:00,70.16,70.39,69.99,70.0,57800.0,53.6604,53.8363,53.5304,53.5381,57800.0
2011-08-22 12:25:00,70.0,70.25,69.9,69.99,58400.0,53.5381,53.7293,53.4616,53.5304,58400.0
2011-08-22 12:30:00,69.99,70.18,69.84,69.85,55300.0,53.5304,53.6757,53.4157,53.4233,55300.0
2011-08-22 12:35:00,69.82,70.03,69.82,70.03,64000.0,53.4004,53.561,53.4004,53.561,64000.0
2011-08-22 12:40:00,70.03,70.19,69.9,70.15,49300.0,53.561,53.6834,53.4616,53.6528,49300.0
2011-08-22 12:45:00,70.12,70.49,70.09,70.43,42200.0,53.6298,53.9128,53.6069,53.8669,42200.0
2011-08-22 12:50:00,70.44,70.7,70.3,70.7,49200.0,53.8746,54.0734,53.7675,54.0734,49200.0
2011-08-22 12:55:00,70.7,70.84,70.63,70.77,38400.0,54.0734,54.1805,54.0199,54.127,38400.0
2011-08-22 13:00:00,70.73,70.81,70.61,70.81,41100.0,54.0964,54.1576,54.0046,54.1576,41100.0
2011-08-22 13:05:00,70.83,70.85,70.71,70.73,36500.0,54.1729,54.1882,54.0811,54.0964,36500.0
2011-08-22 13:10:00,70.72,70.78,70.54,70.56,40100.0,54.0887,54.1346,53.9511,53.9664,40100.0
2011-08-22 13:15:00,70.56,70.76,70.5,70.75,39600.0,53.9664,54.1193,53.9205,54.1117,39600.0
2011-08-22 13:20:00,70.74,70.97,70.69,70.83,62800.0,54.104,54.2799,54.0658,54.1729,62800.0
2011-08-22 13:25:00,70.79,70.97,70.64,70.64,50800.0,54.1423,54.2799,54.0276,54.0276,50800.0
2011-08-22 13:30:00,70.65,70.8,70.29,70.3,60900.0,54.0352,54.1499,53.7599,53.7675,60900.0
2011-08-22 13:35:00,70.3,70.4,70.21,70.39,36400.0,53.7675,53.844,53.6987,53.8363,36400.0
2011-08-22 13:40:00,70.37,70.5,70.33,70.42,41500.0,53.821,53.9205,53.7905,53.8593,41500.0
2011-08-22 13:45:00,70.44,70.44,70.16,70.2,63600.0,53.8746,53.8746,53.6604,53.691,63600.0
2011-08-22 13:50:00,70.2,70.31,70.05,70.15,75600.0,53.691,53.7752,53.5763,53.6528,75600.0
2011-08-22 13:55:00,70.17,70.41,70.1,70.39,52100.0,53.6681,53.8516,53.6145,53.8363,52100.0
2011-08-22 14:00:00,70.41,70.44,70.18,70.2,58600.0,53.8516,53.8746,53.6757,53.691,58600.0
2011-08-22 14:05:00,70.19,70.43,70.17,70.25,44900.0,53.6834,53.8669,53.6681,53.7293,44900.0
2011-08-22 14:10:00,70.25,70.35,70.22,70.27,33000.0,53.7293,53.8058,53.7063,53.7446,33000.0
2011-08-22 14:15:00,70.28,70.52,70.2,70.26,102700.0,53.7522,53.9358,53.691,53.7369,102700.0
2011-08-22 14:20:00,70.27,70.55,70.27,70.35,57300.0,53.7446,53.9587,53.7446,53.8058,57300.0
2011-08-22 14:25:00,70.41,70.45,70.22,70.31,46300.0,53.8516,53.8822,53.7063,53.7752,46300.0
2011-08-22 14:30:00,70.28,70.32,70.08,70.22,84900.0,53.7522,53.7828,53.5992,53.7063,84900.0
2011-08-22 14:35:00,70.2,70.32,70.07,70.16,81700.0,53.691,53.7828,53.5916,53.6604,81700.0
2011-08-22 14:40:00,70.17,70.36,70.17,70.25,71400.0,53.6681,53.8134,53.6681,53.7293,71400.0
2011-08-22 14:45:00,70.25,70.35,70.18,70.28,74200.0,53.7293,53.8058,53.6757,53.7522,74200.0
2011-08-22 14:50:00,70.29,70.31,70.06,70.16,100400.0,53.7599,53.7752,53.584,53.6604,100400.0
2011-08-22 14:55:00,70.15,70.35,70.11,70.22,156600.0,53.6528,53.8058,53.6222,53.7063,156600.0
2011-08-22 15:00:00,70.21,70.3,70.04,70.2,81200.0,53.6987,53.7675,53.5687,53.691,81200.0
2011-08-22 15:05:00,70.2,70.39,70.14,70.21,81800.0,53.691,53.8363,53.6451,53.6987,81800.0
2011-08-22 15:10:00,70.19,70.41,70.14,70.32,86900.0,53.6834,53.8516,53.6451,53.7828,86900.0
2011-08-22 15:15:00,70.32,70.39,70.24,70.27,75800.0,53.7828,53.8363,53.7216,53.7446,75800.0
2011-08-22 15:20:00,70.26,70.46,70.16,70.33,98100.0,53.7369,53.8899,53.6604,53.7905,98100.0
2011-08-22 15:25:00,70.34,70.43,70.18,70.35,100100.0,53.7981,53.8669,53.6757,53.8058,100100.0
2011-08-22 15:30:00,70.33,70.43,70.27,70.32,118300.0,53.7905,53.8669,53.7446,53.7828,118300.0
2011-08-22 15:35:00,70.33,70.45,70.26,70.28,113000.0,53.7905,53.8822,53.7369,53.7522,113000.0
2011-08-22 15:40:00,70.27,70.44,70.2,70.44,118400.0,53.7446,53.8746,53.691,53.8746,118400.0
2011-08-22 15:45:00,70.47,70.48,70.17,70.18,227400.0,53.8975,53.9052,53.6681,53.6757,227400.0
2011-08-22 15:50:00,70.19,70.23,69.8,69.91,160500.0,53.6834,53.714,53.3851,53.4692,160500.0
2011-08-22 15:55:00,69.93,70.05,69.85,70.04,208200.0,53.4845,53.5763,53.4233,53.5687,208200.0
2011-08-23 09:30:00,70.48,70.85,70.29,70.69,79300.0,53.9052,54.1882,53.7599,54.0658,79300.0
2011-08-23 09:35:00,70.62,70.67,70.01,70.19,59900.0,54.0123,54.0505,53.5457,53.6834,59900.0
2011-08-23 09:40:00,70.19,70.4,70.08,70.11,119600.0,53.6834,53.844,53.5992,53.6222,119600.0
2011-08-23 09:45:00,70.1,70.71,70.06,70.7,40300.0,53.6145,54.0811,53.584,54.0734,40300.0
2011-08-23 09:50:00,70.71,70.79,70.27,70.36,47400.0,54.0811,54.1423,53.7446,53.8134,47400.0
2011-08-23 09:55:00,70.34,70.59,70.22,70.31,54900.0,53.7981,53.9893,53.7063,53.7752,54900.0
2011-08-23 10:00:00,70.33,70.82,70.23,70.39,103700.0,53.7905,54.1652,53.714,53.8363,103700.0
2011-08-23 10:05:00,70.39,70.96,70.32,70.81,92000.0,53.8363,54.2723,53.7828,54.1576,92000.0
2011-08-23 10:10:00,70.85,70.97,70.57,70.57,115400.0,54.1882,54.2799,53.974,53.974,115400.0
2011-08-23 10:15:00,70.59,70.67,70.36,70.41,90800.0,53.9893,54.0505,53.8134,53.8516,90800.0
2011-08-23 10:20:00,70.42,70.66,70.36,70.55,52400.0,53.8593,54.0428,53.8134,53.9587,52400.0
2011-08-23 10:25:00,70.58,70.76,70.54,70.6,56400.0,53.9817,54.1193,53.9511,53.997,56400.0
2011-08-23 10:30:00,70.59,70.66,70.45,70.6,34800.0,53.9893,54.0428,53.8822,53.997,34800.0
2011-08-23 10:35:00,70.6,70.83,70.57,70.82,56600.0,53.997,54.1729,53.974,54.1652,56600.0
2011-08-23 10:40:00,70.84,70.95,70.73,70.83,50700.0,54.1805,54.2647,54.0964,54.1729,50700.0
2011-08-23 10:45:00,70.84,70.98,70.77,70.89,44600.0,54.1805,54.2876,54.127,54.2188,44600.0
2011-08-23 10:50:00,70.92,70.97,70.63,70.69,53600.0,54.2417,54.2799,54.0199,54.0658,53600.0
2011-08-23 10:55:00,70.7,70.76,70.37,70.39,51100.0,54.0734,54.1193,53.821,53.8363,51100.0
2011-08-23 11:00:00,70.37,70.7,70.37,70.57,37500.0,53.821,54.0734,53.821,53.974,37500.0
2011-08-23 11:05:00,70.55,70.59,70.35,70.45,46600.0,53.9587,53.9893,53.8058,53.8822,46600.0
2011-08-23 11:10:00,70.45,70.7,70.32,70.7,57200.0,53.8822,54.0734,53.7828,54.0734,57200.0
2011-08-23 11:15:00,70.7,70.74,70.43,70.55,52400.0,54.0734,54.104,53.8669,53.9587,52400.0
2011-08-23 11:20:00,70.53,70.58,70.32,70.48,45400.0,53.9434,53.9817,53.7828,53.9052,45400.0
2011-08-23 11:25:00,70.45,70.63,70.45,70.6,30300.0,53.8822,54.0199,53.8822,53.997,30300.0
2011-08-23 11:30:00,70.66,70.71,70.41,70.47,45100.0,54.0428,54.0811,53.8516,53.8975,45100.0
2011-08-23 11:35:00,70.47,70.79,70.46,70.7,44700.0,53.8975,54.1423,53.8899,54.0734,44700.0
2011-08-23 11:40:00,70.71,70.85,70.63,70.83,28000.0,54.0811,54.1882,54.0199,54.1729,28000.0
2011-08-23 11:45:00,70.85,70.99,70.84,70.94,23900.0,54.1882,54.2952,54.1805,54.257,23900.0
2011-08-23 11:50:00,70.94,71.17,70.93,71.08,50800.0,54.257,54.4329,54.2494,54.3641,50800.0
2011-08-23 11:55:00,71.07,71.4,71.07,71.35,59700.0,54.3564,54.6088,54.3564,54.5706,59700.0
2011-08-23 12:00:00,71.34,71.36,71.13,71.19,50400.0,54.5629,54.5782,54.4023,54.4482,50400.0
2011-08-23 12:05:00,71.19,71.25,71.08,71.25,30000.0,54.4482,54.4941,54.3641,54.4941,30000.0
2011-08-23 12:10:00,71.26,71.3,71.13,71.21,30300.0,54.5017,54.5323,54.4023,54.4635,30300.0
2011-08-23 12:15:00,71.2,71.25,71.06,71.1,35100.0,54.4559,54.4941,54.3488,54.3794,35100.0
2011-08-23 12:20:00,71.11,71.2,71.06,71.16,22200.0,54.387,54.4559,54.3488,54.4253,22200.0
2011-08-23 12:25:00,71.17,71.24,71.12,71.19,26300.0,54.4329,54.4865,54.3947,54.4482,26300.0
2011-08-23 12:30:00,71.22,71.39,71.17,71.2,38100.0,54.4712,54.6012,54.4329,54.4559,38100.0
2011-08-23 12:35:00,71.21,71.39,71.19,71.34,32300.0,54.4635,54.6012,54.4482,54.5629,32300.0
2011-08-23 12:40:00,71.35,71.52,71.32,71.43,53000.0,54.5706,54.7006,54.5476,54.6318,53000.0
2011-08-23 12:45:00,71.44,71.5,71.22,71.22,29200.0,54.6394,54.6853,54.4712,54.4712,29200.0
2011-08-23 12:50:00,71.23,71.56,71.23,71.47,34600.0,54.4788,54.7312,54.4788,54.6624,34600.0
2011-08-23 12:55:00,71.46,71.56,71.41,71.43,22500.0,54.6547,54.7312,54.6165,54.6318,22500.0
2011-08-23 13:00:00,71.46,71.66,71.46,71.59,40300.0,54.6547,54.8077,54.6547,54.7541,40300.0
2011-08-23 13:05:00,71.57,71.62,71.34,71.34,37700.0,54.7388,54.7771,54.5629,54.5629,37700.0
2011-08-23 13:10:00,71.34,71.34,71.17,71.33,40000.0,54.5629,54.5629,54.4329,54.5553,40000.0
2011-08-23 13:15:00,71.3,71.31,71.17,71.23,23000.0,54.5323,54.54,54.4329,54.4788,23000.0
2011-08-23 13:20:00,71.24,71.38,71.24,71.3,34000.0,54.4865,54.5935,54.4865,54.5323,34000.0
2011-08-23 13:25:00,71.27,71.38,71.27,71.35,18100.0,54.5094,54.5935,54.5094,54.5706,18100.0
2011-08-23 13:30:00,71.35,71.45,71.16,71.19,29000.0,54.5706,54.6471,54.4253,54.4482,29000.0
2011-08-23 13:35:00,71.2,71.27,71.15,71.23,21900.0,54.4559,54.5094,54.4176,54.4788,21900.0
2011-08-23 13:40:00,71.24,71.27,71.07,71.2,31000.0,54.4865,54.5094,54.3564,54.4559,31000.0
2011-08-23 13:45:00,71.22,71.34,71.22,71.29,17000.0,54.4712,54.5629,54.4712,54.5247,17000.0
2011-08-23 13:50:00,71.29,71.38,70.73,70.98,52600.0,54.5247,54.5935,54.0964,54.2876,52600.0
2011-08-23 13:55:00,70.93,71.08,70.72,71.05,89200.0,54.2494,54.3641,54.0887,54.3411,89200.0
2011-08-23 14:00:00,71.08,71.14,70.95,71.13,48000.0,54.3641,54.41,54.2647,54.4023,48000.0
2011-08-23 14:05:00,71.15,71.18,70.88,70.97,45000.0,54.4176,54.4406,54.2111,54.2799,45000.0
2011-08-23 14:10:00,70.99,71.09,70.8,70.89,27900.0,54.2952,54.3717,54.1499,54.2188,27900.0
2011-08-23 14:15:00,70.89,71.03,70.83,70.99,52600.0,54.2188,54.3258,54.1729,54.2952,52600.0
2011-08-23 14:20:00,70.97,70.98,70.74,70.9,33400.0,54.2799,54.2876,54.104,54.2264,33400.0
2011-08-23 14:25:00,70.92,71.31,70.92,71.28,46000.0,54.2417,54.54,54.2417,54.517,46000.0
2011-08-23 14:30:00,71.3,71.49,71.18,71.33,55400.0,54.5323,54.6777,54.4406,54.5553,55400.0
2011-08-23 14:35:00,71.35,71.48,71.2,71.37,48000.0,54.5706,54.67,54.4559,54.5859,48000.0
2011-08-23 14:40:00,71.37,71.44,71.3,71.41,25100.0,54.5859,54.6394,54.5323,54.6165,25100.0
2011-08-23 14:45:00,71.42,71.62,71.39,71.6,27100.0,54.6241,54.7771,54.6012,54.7618,27100.0
2011-08-23 14:50:00,71.61,71.74,71.52,71.7,37700.0,54.7694,54.8689,54.7006,54.8383,37700.0
2011-08-23 14:55:00,71.7,72.08,71.64,72.05,172000.0,54.8383,55.1289,54.7924,55.106,172000.0
2011-08-23 15:00:00,72.04,72.26,71.67,72.24,517600.0,55.0983,55.2666,54.8153,55.2513,517600.0
2011-08-23 15:05:00,72.24,72.55,72.04,72.55,131800.0,55.2513,55.4884,55.0983,55.4884,131800.0
2011-08-23 15:10:00,72.56,72.69,72.41,72.6,143000.0,55.496,55.5955,55.3813,55.5266,143000.0
2011-08-23 15:15:00,72.62,72.69,72.33,72.45,89300.0,55.5419,55.5955,55.3201,55.4119,89300.0
2011-08-23 15:20:00,72.42,72.58,72.38,72.49,85300.0,55.3889,55.5113,55.3584,55.4425,85300.0
2011-08-23 15:25:00,72.51,72.63,72.21,72.27,76900.0,55.4578,55.5496,55.2283,55.2742,76900.0
2011-08-23 15:30:00,72.28,72.31,72.03,72.15,85900.0,55.2819,55.3048,55.0907,55.1824,85900.0
2011-08-23 15:35:00,72.12,72.32,72.11,72.32,100800.0,55.1595,55.3125,55.1519,55.3125,100800.0
2011-08-23 15:40:00,72.31,72.44,72.13,72.25,96600.0,55.3048,55.4042,55.1671,55.2589,96600.0
2011-08-23 15:45:00,72.27,72.42,72.22,72.38,112200.0,55.2742,55.3889,55.236,55.3584,112200.0
2011-08-23 15:50:00,72.38,72.44,72.24,72.34,135100.0,55.3584,55.4042,55.2513,55.3278,135100.0
2011-08-23 15:55:00,72.36,72.7,72.36,72.66,239600.0,55.3431,55.6031,55.3431,55.5725,239600.0
2011-08-24 09:30:00,72.54,72.8,72.06,72.63,92000.0,55.4807,55.6796,55.1136,55.5496,92000.0
2011-08-24 09:35:00,72.68,72.68,72.11,72.2,50700.0,55.5878,55.5878,55.1519,55.2207,50700.0
2011-08-24 09:40:00,72.13,72.85,72.05,72.85,49100.0,55.1671,55.7178,55.106,55.7178,49100.0
2011-08-24 09:45:00,72.88,73.65,72.88,73.46,143700.0,55.7408,56.3297,55.7408,56.1844,143700.0
2011-08-24 09:50:00,73.46,73.64,73.09,73.64,66700.0,56.1844,56.322,55.9014,56.322,66700.0
2011-08-24 09:55:00,73.65,73.87,73.6,73.79,89500.0,56.3297,56.498,56.2914,56.4368,89500.0
2011-08-24 10:00:00,73.76,74.28,73.54,74.13,143200.0,56.4138,56.8115,56.2456,56.6968,143200.0
2011-08-24 10:05:00,74.12,74.16,73.76,73.81,131900.0,56.6892,56.7198,56.4138,56.4521,131900.0
2011-08-24 10:10:00,73.9,74.01,73.8,73.8,48000.0,56.5209,56.605,56.4444,56.4444,48000.0
2011-08-24 10:15:00,73.82,74.03,73.64,73.91,131400.0,56.4597,56.6203,56.322,56.5285,131400.0
2011-08-24 10:20:00,73.89,73.91,73.43,73.67,88300.0,56.5132,56.5285,56.1614,56.345,88300.0
2011-08-24 10:25:00,73.66,73.72,73.47,73.49,62000.0,56.3373,56.3832,56.192,56.2073,62000.0
2011-08-24 10:30:00,73.5,73.65,73.07,73.23,99000.0,56.215,56.3297,55.8861,56.0085,99000.0
2011-08-24 10:35:00,73.24,73.58,73.18,73.54,42700.0,56.0161,56.2762,55.9702,56.2456,42700.0
2011-08-24 10:40:00,73.54,73.72,73.35,73.62,45500.0,56.2456,56.3832,56.1002,56.3067,45500.0
2011-08-24 10:45:00,73.6,73.6,73.09,73.12,38500.0,56.2914,56.2914,55.9014,55.9243,38500.0
2011-08-24 10:50:00,73.12,73.36,73.0,73.18,52400.0,55.9243,56.1079,55.8326,55.9702,52400.0
2011-08-24 10:55:00,73.16,73.16,72.81,72.82,72000.0,55.9549,55.9549,55.6872,55.6949,72000.0
2011-08-24 11:00:00,72.83,72.9,72.66,72.89,72200.0,55.7025,55.7561,55.5725,55.7484,72200.0
2011-08-24 11:05:00,72.9,73.3,72.83,73.28,69300.0,55.7561,56.062,55.7025,56.0467,69300.0
2011-08-24 11:10:00,73.3,73.37,73.12,73.3,41800.0,56.062,56.1155,55.9243,56.062,41800.0
2011-08-24 11:15:00,73.28,73.28,72.95,73.13,50000.0,56.0467,56.0467,55.7943,55.932,50000.0
2011-08-24 11:20:00,73.12,73.44,73.01,73.41,35400.0,55.9243,56.1691,55.8402,56.1461,35400.0
2011-08-24 11:25:00,73.43,73.6,73.35,73.43,27900.0,56.1614,56.2914,56.1002,56.1614,27900.0
2011-08-24 11:30:00,73.41,73.47,73.22,73.34,49900.0,56.1461,56.192,56.0008,56.0926,49900.0
2011-08-24 11:35:00,73.35,73.61,73.32,73.44,61000.0,56.1002,56.2991,56.0773,56.1691,61000.0
2011-08-24 11:40:00,73.44,73.44,73.13,73.19,49200.0,56.1691,56.1691,55.932,55.9779,49200.0
2011-08-24 11:45:00,73.17,73.17,72.91,73.1,44900.0,55.9626,55.9626,55.7637,55.909,44900.0
2011-08-24 11:50:00,73.12,73.28,72.96,73.13,46700.0,55.9243,56.0467,55.802,55.932,46700.0
2011-08-24 11:55:00,73.15,73.35,73.0,73.01,89700.0,55.9473,56.1002,55.8326,55.8402,89700.0
2011-08-24 12:00:00,72.99,72.99,72.73,72.76,43300.0,55.8249,55.8249,55.626,55.649,43300.0
2011-08-24 12:05:00,72.74,72.78,72.58,72.63,44000.0,55.6337,55.6643,55.5113,55.5496,44000.0
2011-08-24 12:10:00,72.67,72.74,72.55,72.7,48700.0,55.5802,55.6337,55.4884,55.6031,48700.0
2011-08-24 12:15:00,72.7,72.8,72.59,72.59,44500.0,55.6031,55.6796,55.519,55.519,44500.0
2011-08-24 12:20:00,72.6,72.89,72.55,72.86,32500.0,55.5266,55.7484,55.4884,55.7255,32500.0
2011-08-24 12:25:00,72.86,72.86,72.69,72.76,44900.0,55.7255,55.7255,55.5955,55.649,44900.0
2011-08-24 12:30:00,72.76,72.82,72.65,72.73,27600.0,55.649,55.6949,55.5649,55.626,27600.0
2011-08-24 12:35:00,72.73,72.88,72.64,72.77,44400.0,55.626,55.7408,55.5572,55.6566,44400.0
2011-08-24 12:40:00,72.78,72.91,72.7,72.84,20200.0,55.6643,55.7637,55.6031,55.7102,20200.0
2011-08-24 12:45:00,72.84,72.88,72.56,72.74,65400.0,55.7102,55.7408,55.496,55.6337,65400.0
2011-08-24 12:50:00,72.73,73.07,72.73,73.06,62300.0,55.626,55.8861,55.626,55.8784,62300.0
2011-08-24 12:55:00,73.06,73.43,73.05,73.35,44200.0,55.8784,56.1614,55.8708,56.1002,44200.0
2011-08-24 13:00:00,73.36,73.57,73.19,73.44,78600.0,56.1079,56.2685,55.9779,56.1691,78600.0
2011-08-24 13:05:00,73.46,73.61,73.4,73.4,43100.0,56.1844,56.2991,56.1385,56.1385,43100.0
2011-08-24 13:10:00,73.39,73.55,73.36,73.54,32100.0,56.1308,56.2532,56.1079,56.2456,32100.0
2011-08-24 13:15:00,73.54,73.72,73.52,73.68,38800.0,56.2456,56.3832,56.2303,56.3526,38800.0
2011-08-24 13:20:00,73.68,73.99,73.64,73.89,53300.0,56.3526,56.5897,56.322,56.5132,53300.0
2011-08-24 13:25:00,73.88,74.04,73.85,73.95,73300.0,56.5056,56.628,56.4827,56.5591,73300.0
2011-08-24 13:30:00,73.93,74.0,73.75,73.75,46400.0,56.5438,56.5974,56.4062,56.4062,46400.0
2011-08-24 13:35:00,73.78,73.97,73.78,73.84,71200.0,56.4291,56.5744,56.4291,56.475,71200.0
2011-08-24 13:40:00,73.84,73.86,73.57,73.6,65900.0,56.475,56.4903,56.2685,56.2914,65900.0
2011-08-24 13:45:00,73.62,73.73,73.45,73.69,45900.0,56.3067,56.3909,56.1767,56.3603,45900.0
2011-08-24 13:50:00,73.68,73.75,73.58,73.71,45000.0,56.3526,56.4062,56.2762,56.3756,45000.0
2011-08-24 13:55:00,73.7,73.93,73.65,73.91,51900.0,56.3679,56.5438,56.3297,56.5285,51900.0
2011-08-24 14:00:00,73.92,73.92,73.69,73.82,35500.0,56.5362,56.5362,56.3603,56.4597,35500.0
2011-08-24 14:05:00,73.81,73.91,73.72,73.89,27700.0,56.4521,56.5285,56.3832,56.5132,27700.0
2011-08-24 14:10:00,73.89,73.99,73.88,73.97,35400.0,56.5132,56.5897,56.5056,56.5744,35400.0
2011-08-24 14:15:00,73.97,73.97,73.76,73.82,48800.0,56.5744,56.5744,56.4138,56.4597,48800.0
2011-08-24 14:20:00,73.81,73.81,73.6,73.72,31400.0,56.4521,56.4521,56.2914,56.3832,31400.0
2011-08-24 14:25:00,73.73,73.79,73.55,73.71,57100.0,56.3909,56.4368,56.2532,56.3756,57100.0
2011-08-24 14:30:00,73.69,73.83,73.64,73.78,54900.0,56.3603,56.4674,56.322,56.4291,54900.0
2011-08-24 14:35:00,73.78,73.85,73.62,73.84,36700.0,56.4291,56.4827,56.3067,56.475,36700.0
2011-08-24 14:40:00,73.83,74.0,73.77,73.93,60500.0,56.4674,56.5974,56.4215,56.5438,60500.0
2011-08-24 14:45:00,73.94,73.99,73.82,73.84,38200.0,56.5515,56.5897,56.4597,56.475,38200.0
2011-08-24 14:50:00,73.85,73.99,73.8,73.99,44000.0,56.4827,56.5897,56.4444,56.5897,44000.0
2011-08-24 14:55:00,74.0,74.08,73.88,74.06,80200.0,56.5974,56.6586,56.5056,56.6433,80200.0
2011-08-24 15:00:00,74.06,74.12,73.95,74.11,84400.0,56.6433,56.6892,56.5591,56.6815,84400.0
2011-08-24 15:05:00,74.12,74.21,74.06,74.11,91900.0,56.6892,56.758,56.6433,56.6815,91900.0
2011-08-24 15:10:00,74.09,74.41,74.04,74.39,65100.0,56.6662,56.911,56.628,56.8957,65100.0
2011-08-24 15:15:00,74.42,74.63,74.4,74.63,81900.0,56.9186,57.0792,56.9033,57.0792,81900.0
2011-08-24 15:20:00,74.62,74.69,74.49,74.63,60300.0,57.0716,57.1251,56.9721,57.0792,60300.0
2011-08-24 15:25:00,74.63,74.69,74.5,74.52,60800.0,57.0792,57.1251,56.9798,56.9951,60800.0
2011-08-24 15:30:00,74.54,74.92,74.52,74.92,121000.0,57.0104,57.301,56.9951,57.301,121000.0
2011-08-24 15:35:00,74.89,74.99,74.81,74.93,111700.0,57.2781,57.3546,57.2169,57.3087,111700.0
2011-08-24 15:40:00,74.92,75.17,74.92,75.14,150300.0,57.301,57.4922,57.301,57.4693,150300.0
2011-08-24 15:45:00,75.15,75.19,75.0,75.08,145100.0,57.4769,57.5075,57.3622,57.4234,145100.0
2011-08-24 15:50:00,75.08,75.18,75.02,75.11,141700.0,57.4234,57.4999,57.3775,57.4463,141700.0
2011-08-24 15:55:00,75.12,75.17,75.01,75.06,276600.0,57.454,57.4922,57.3699,57.4081,276600.0
2011-08-25 09:30:00,75.51,76.0,75.3,75.58,109000.0,57.7523,58.127,57.5917,57.8058,109000.0
2011-08-25 09:35:00,75.53,75.59,75.1,75.1,82700.0,57.7676,57.8135,57.4387,57.4387,82700.0
2011-08-25 09:40:00,75.1,75.11,74.53,74.87,95500.0,57.4387,57.4463,57.0027,57.2628,95500.0
2011-08-25 09:45:00,74.8,75.22,74.56,74.61,97600.0,57.2092,57.5305,57.0257,57.0639,97600.0
2011-08-25 09:50:00,74.6,74.75,73.84,73.98,94900.0,57.0563,57.171,56.475,56.5821,94900.0
2011-08-25 09:55:00,74.01,74.28,73.86,74.17,77400.0,56.605,56.8115,56.4903,56.7274,77400.0
2011-08-25 10:00:00,74.19,74.21,73.5,73.79,187300.0,56.7427,56.758,56.215,56.4368,187300.0
2011-08-25 10:05:00,73.82,74.11,73.71,73.92,195500.0,56.4597,56.6815,56.3756,56.5362,195500.0
2011-08-25 10:10:00,73.92,74.5,73.9,74.5,122200.0,56.5362,56.9798,56.5209,56.9798,122200.0
2011-08-25 10:15:00,74.49,74.59,73.96,74.01,71800.0,56.9721,57.0486,56.5668,56.605,71800.0
2011-08-25 10:20:00,74.01,74.08,73.31,73.57,122500.0,56.605,56.6586,56.0696,56.2685,122500.0
2011-08-25 10:25:00,73.52,73.82,73.3,73.77,54200.0,56.2303,56.4597,56.062,56.4215,54200.0
2011-08-25 10:30:00,73.75,73.91,73.57,73.85,54800.0,56.4062,56.5285,56.2685,56.4827,54800.0
2011-08-25 10:35:00,73.84,73.84,73.4,73.45,83500.0,56.475,56.475,56.1385,56.1767,83500.0
2011-08-25 10:40:00,73.5,73.73,73.25,73.27,125100.0,56.215,56.3909,56.0238,56.0391,125100.0
2011-08-25 10:45:00,73.25,73.29,72.82,72.96,160200.0,56.0238,56.0544,55.6949,55.802,160200.0
2011-08-25 10:50:00,72.95,73.15,72.8,72.9,178000.0,55.7943,55.9473,55.6796,55.7561,178000.0
2011-08-25 10:55:00,72.86,73.22,72.79,73.17,103700.0,55.7255,56.0008,55.6719,55.9626,103700.0
2011-08-25 11:00:00,73.19,73.46,73.19,73.4,150300.0,55.9779,56.1844,55.9779,56.1385,150300.0
2011-08-25 11:05:00,73.38,73.42,72.95,72.98,69900.0,56.1232,56.1538,55.7943,55.8173,69900.0
2011-08-25 11:10:00,72.98,73.28,72.9,73.17,59100.0,55.8173,56.0467,55.7561,55.9626,59100.0
2011-08-25 11:15:00,73.21,73.51,73.18,73.28,62200.0,55.9932,56.2226,55.9702,56.0467,62200.0
2011-08-25 11:20:00,73.29,73.7,73.28,73.66,103500.0,56.0544,56.3679,56.0467,56.3373,103500.0
2011-08-25 11:25:00,73.67,73.7,73.5,73.55,81000.0,56.345,56.3679,56.215,56.2532,81000.0
2011-08-25 11:30:00,73.57,73.72,73.51,73.54,27200.0,56.2685,56.3832,56.2226,56.2456,27200.0
2011-08-25 11:35:00,73.52,73.63,73.13,73.16,85300.0,56.2303,56.3144,55.932,55.9549,85300.0
2011-08-25 11:40:00,73.17,73.23,72.96,73.04,55800.0,55.9626,56.0085,55.802,55.8631,55800.0
2011-08-25 11:45:00,73.03,73.31,72.92,73.31,30500.0,55.8555,56.0696,55.7714,56.0696,30500.0
2011-08-25 11:50:00,73.3,73.49,73.24,73.39,31700.0,56.062,56.2073,56.0161,56.1308,31700.0
2011-08-25 11:55:00,73.37,73.55,73.37,73.41,20800.0,56.1155,56.2532,56.1155,56.1461,20800.0
2011-08-25 12:00:00,73.41,73.67,73.41,73.52,33100.0,56.1461,56.345,56.1461,56.2303,33100.0
2011-08-25 12:05:00,73.49,73.54,73.38,73.48,38000.0,56.2073,56.2456,56.1232,56.1997,38000.0
2011-08-25 12:10:00,73.51,73.57,73.45,73.49,26700.0,56.2226,56.2685,56.1767,56.2073,26700.0
2011-08-25 12:15:00,73.49,73.53,73.26,73.26,30600.0,56.2073,56.2379,56.0314,56.0314,30600.0
2011-08-25 12:20:00,73.28,73.3,73.16,73.26,19900.0,56.0467,56.062,55.9549,56.0314,19900.0
2011-08-25 12:25:00,73.27,73.33,73.25,73.27,20000.0,56.0391,56.0849,56.0238,56.0391,20000.0
2011-08-25 12:30:00,73.26,73.27,73.03,73.05,51900.0,56.0314,56.0391,55.8555,55.8708,51900.0
2011-08-25 12:35:00,73.05,73.12,72.92,73.1,56000.0,55.8708,55.9243,55.7714,55.909,56000.0
2011-08-25 12:40:00,73.11,73.19,73.01,73.03,21400.0,55.9167,55.9779,55.8402,55.8555,21400.0
2011-08-25 12:45:00,73.03,73.07,72.86,72.99,25100.0,55.8555,55.8861,55.7255,55.8249,25100.0
2011-08-25 12:50:00,73.0,73.03,72.77,72.98,62400.0,55.8326,55.8555,55.6566,55.8173,62400.0
2011-08-25 12:55:00,72.99,73.18,72.91,73.18,27200.0,55.8249,55.9702,55.7637,55.9702,27200.0
2011-08-25 13:00:00,73.19,73.4,73.17,73.29,34900.0,55.9779,56.1385,55.9626,56.0544,34900.0
2011-08-25 13:05:00,73.27,73.48,73.19,73.24,53300.0,56.0391,56.1997,55.9779,56.0161,53300.0
2011-08-25 13:10:00,73.24,73.43,73.24,73.38,41600.0,56.0161,56.1614,56.0161,56.1232,41600.0
2011-08-25 13:15:00,73.39,73.49,73.24,73.38,80500.0,56.1308,56.2073,56.0161,56.1232,80500.0
2011-08-25 13:20:00,73.4,73.73,73.4,73.65,28800.0,56.1385,56.3909,56.1385,56.3297,28800.0
2011-08-25 13:25:00,73.68,73.84,73.5,73.82,40100.0,56.3526,56.475,56.215,56.4597,40100.0
2011-08-25 13:30:00,73.83,73.85,73.62,73.66,36600.0,56.4674,56.4827,56.3067,56.3373,36600.0
2011-08-25 13:35:00,73.64,73.85,73.53,73.85,33700.0,56.322,56.4827,56.2379,56.4827,33700.0
2011-08-25 13:40:00,73.84,73.85,73.59,73.64,36800.0,56.475,56.4827,56.2838,56.322,36800.0
2011-08-25 13:45:00,73.64,73.69,73.33,73.36,44000.0,56.322,56.3603,56.0849,56.1079,44000.0
2011-08-25 13:50:00,73.37,73.51,73.35,73.39,21100.0,56.1155,56.2226,56.1002,56.1308,21100.0
2011-08-25 13:55:00,73.39,73.72,73.34,73.72,28800.0,56.1308,56.3832,56.0926,56.3832,28800.0
2011-08-25 14:00:00,73.73,73.78,73.55,73.74,37100.0,56.3909,56.4291,56.2532,56.3985,37100.0
2011-08-25 14:05:00,73.77,73.77,73.48,73.51,39400.0,56.4215,56.4215,56.1997,56.2226,39400.0
2011-08-25 14:10:00,73.52,73.67,73.51,73.59,24100.0,56.2303,56.345,56.2226,56.2838,24100.0
2011-08-25 14:15:00,73.56,73.96,73.56,73.93,82400.0,56.2609,56.5668,56.2609,56.5438,82400.0
2011-08-25 14:20:00,73.94,73.94,73.7,73.75,44800.0,56.5515,56.5515,56.3679,56.4062,44800.0
2011-08-25 14:25:00,73.73,73.75,73.55,73.74,57000.0,56.3909,56.4062,56.2532,56.3985,57000.0
2011-08-25 14:30:00,73.74,73.8,73.66,73.78,16200.0,56.3985,56.4444,56.3373,56.4291,16200.0
2011-08-25 14:35:00,73.79,73.94,73.73,73.82,36000.0,56.4368,56.5515,56.3909,56.4597,36000.0
2011-08-25 14:40:00,73.82,73.82,73.64,73.75,36300.0,56.4597,56.4597,56.322,56.4062,36300.0
2011-08-25 14:45:00,73.76,73.88,73.52,73.59,41300.0,56.4138,56.5056,56.2303,56.2838,41300.0
2011-08-25 14:50:00,73.61,73.64,73.41,73.5,36200.0,56.2991,56.322,56.1461,56.215,36200.0
2011-08-25 14:55:00,73.51,73.51,73.28,73.28,39300.0,56.2226,56.2226,56.0467,56.0467,39300.0
2011-08-25 15:00:00,73.28,73.32,73.13,73.23,47100.0,56.0467,56.0773,55.932,56.0085,47100.0
2011-08-25 15:05:00,73.22,73.33,73.14,73.23,86700.0,56.0008,56.0849,55.9396,56.0085,86700.0
2011-08-25 15:10:00,73.22,73.26,73.02,73.14,102500.0,56.0008,56.0314,55.8478,55.9396,102500.0
2011-08-25 15:15:00,73.13,73.47,73.09,73.45,78200.0,55.932,56.192,55.9014,56.1767,78200.0
2011-08-25 15:20:00,73.47,73.61,73.43,73.46,55600.0,56.192,56.2991,56.1614,56.1844,55600.0
2011-08-25 15:25:00,73.46,73.46,73.22,73.29,68200.0,56.1844,56.1844,56.0008,56.0544,68200.0
2011-08-25 15:30:00,73.29,73.37,73.14,73.17,68700.0,56.0544,56.1155,55.9396,55.9626,68700.0
2011-08-25 15:35:00,73.15,73.22,73.03,73.15,53700.0,55.9473,56.0008,55.8555,55.9473,53700.0
2011-08-25 15:40:00,73.13,73.15,72.85,72.86,93900.0,55.932,55.9473,55.7178,55.7255,93900.0
2011-08-25 15:45:00,72.89,73.2,72.83,73.06,107800.0,55.7484,55.9855,55.7025,55.8784,107800.0
2011-08-25 15:50:00,73.07,73.12,72.82,72.97,97500.0,55.8861,55.9243,55.6949,55.8096,97500.0
2011-08-25 15:55:00,72.96,73.14,72.95,73.06,140000.0,55.802,55.9396,55.7943,55.8784,140000.0
2011-08-26 09:30:00,72.35,72.36,72.08,72.32,65000.0,55.3354,55.3431,55.1289,55.3125,65000.0
2011-08-26 09:35:00,72.32,72.9,71.91,72.19,101600.0,55.3125,55.7561,54.9989,55.213,101600.0
2011-08-26 09:40:00,72.23,72.49,72.03,72.24,46400.0,55.2436,55.4425,55.0907,55.2513,46400.0
2011-08-26 09:45:00,72.18,72.36,71.79,72.31,91200.0,55.2054,55.3431,54.9071,55.3048,91200.0
2011-08-26 09:50:00,72.35,72.54,72.1,72.22,41600.0,55.3354,55.4807,55.1442,55.236,41600.0
2011-08-26 09:55:00,72.24,72.91,72.24,72.83,34700.0,55.2513,55.7637,55.2513,55.7025,34700.0
2011-08-26 10:00:00,72.84,72.89,71.87,71.97,94900.0,55.7102,55.7484,54.9683,55.0448,94900.0
2011-08-26 10:05:00,72.0,72.03,71.44,72.03,107000.0,55.0677,55.0907,54.6394,55.0907,107000.0
2011-08-26 10:10:00,71.97,72.21,71.66,72.1,106600.0,55.0448,55.2283,54.8077,55.1442,106600.0
2011-08-26 10:15:00,72.12,72.83,72.12,72.75,103400.0,55.1595,55.7025,55.1595,55.6413,103400.0
2011-08-26 10:20:00,72.68,73.54,72.68,73.3,72300.0,55.5878,56.2456,55.5878,56.062,72300.0
2011-08-26 10:25:00,73.34,74.07,73.32,73.5,80600.0,56.0926,56.6509,56.0773,56.215,80600.0
2011-08-26 10:30:00,73.49,73.7,73.13,73.32,51500.0,56.2073,56.3679,55.932,56.0773,51500.0
2011-08-26 10:35:00,73.33,73.61,73.23,73.47,48400.0,56.0849,56.2991,56.0085,56.192,48400.0
2011-08-26 10:40:00,73.43,74.18,73.32,74.16,99800.0,56.1614,56.735,56.0773,56.7198,99800.0
2011-08-26 10:45:00,74.13,74.75,74.06,74.36,118600.0,56.6968,57.171,56.6433,56.8727,118600.0
2011-08-26 10:50:00,74.33,74.43,73.96,73.98,99100.0,56.8498,56.9263,56.5668,56.5821,99100.0
2011-08-26 10:55:00,73.96,74.14,73.57,73.66,80700.0,56.5668,56.7045,56.2685,56.3373,80700.0
2011-08-26 11:00:00,73.64,74.03,73.47,73.94,70400.0,56.322,56.6203,56.192,56.5515,70400.0
2011-08-26 11:05:00,73.96,74.44,73.94,74.29,48600.0,56.5668,56.9339,56.5515,56.8192,48600.0
2011-08-26 11:10:00,74.28,74.84,74.23,74.64,72400.0,56.8115,57.2398,56.7733,57.0869,72400.0
2011-08-26 11:15:00,74.63,74.92,74.43,74.5,59200.0,57.0792,57.301,56.9263,56.9798,59200.0
2011-08-26 11:20:00,74.5,74.64,74.28,74.33,31400.0,56.9798,57.0869,56.8115,56.8498,31400.0
2011-08-26 11:25:00,74.35,74.64,74.31,74.39,40000.0,56.8651,57.0869,56.8345,56.8957,40000.0
2011-08-26 11:30:00,74.42,74.68,74.4,74.65,20900.0,56.9186,57.1175,56.9033,57.0945,20900.0
2011-08-26 11:35:00,74.65,74.8,74.56,74.56,44500.0,57.0945,57.2092,57.0257,57.0257,44500.0
2011-08-26 11:40:00,74.57,74.63,74.42,74.5,31700.0,57.0333,57.0792,56.9186,56.9798,31700.0
2011-08-26 11:45:00,74.54,74.72,74.44,74.57,30500.0,57.0104,57.1481,56.9339,57.0333,30500.0
2011-08-26 11:50:00,74.56,74.85,74.51,74.85,29000.0,57.0257,57.2475,56.9874,57.2475,29000.0
2011-08-26 11:55:00,74.86,74.93,74.78,74.81,39300.0,57.2551,57.3087,57.1939,57.2169,39300.0
2011-08-26 12:00:00,74.83,75.29,74.83,75.21,94400.0,57.2322,57.584,57.2322,57.5228,94400.0
2011-08-26 12:05:00,75.21,75.46,75.2,75.4,93000.0,57.5228,57.714,57.5152,57.6681,93000.0
2011-08-26 12:10:00,75.44,75.62,75.18,75.26,72000.0,57.6987,57.8364,57.4999,57.5611,72000.0
2011-08-26 12:15:00,75.32,75.39,75.18,75.25,33400.0,57.607,57.6605,57.4999,57.5534,33400.0
2011-08-26 12:20:00,75.24,75.38,75.17,75.2,25500.0,57.5458,57.6528,57.4922,57.5152,25500.0
2011-08-26 12:25:00,75.22,75.44,75.14,75.44,48100.0,57.5305,57.6987,57.4693,57.6987,48100.0
2011-08-26 12:30:00,75.44,75.45,75.18,75.21,25500.0,57.6987,57.7064,57.4999,57.5228,25500.0
2011-08-26 12:35:00,75.23,75.3,75.07,75.25,43200.0,57.5381,57.5917,57.4157,57.5534,43200.0
2011-08-26 12:40:00,75.23,75.44,75.05,75.09,33600.0,57.5381,57.6987,57.4005,57.431,33600.0
2011-08-26 12:45:00,75.12,75.14,74.97,75.0,36700.0,57.454,57.4693,57.3393,57.3622,36700.0
2011-08-26 12:50:00,75.02,75.19,74.97,75.07,35700.0,57.3775,57.5075,57.3393,57.4157,35700.0
2011-08-26 12:55:00,75.08,75.21,75.06,75.16,20000.0,57.4234,57.5228,57.4081,57.4846,20000.0
2011-08-26 13:00:00,75.15,75.15,74.89,74.95,27800.0,57.4769,57.4769,57.2781,57.324,27800.0
2011-08-26 13:05:00,74.96,75.28,74.95,75.09,31700.0,57.3316,57.5764,57.324,57.431,31700.0
2011-08-26 13:10:00,75.1,75.27,75.06,75.19,24700.0,57.4387,57.5687,57.4081,57.5075,24700.0
2011-08-26 13:15:00,75.16,75.28,75.09,75.1,42600.0,57.4846,57.5764,57.431,57.4387,42600.0
2011-08-26 13:20:00,75.09,75.17,75.0,75.16,34800.0,57.431,57.4922,57.3622,57.4846,34800.0
2011-08-26 13:25:00,75.18,75.59,75.15,75.57,97300.0,57.4999,57.8135,57.4769,57.7982,97300.0
2011-08-26 13:30:00,75.57,75.65,75.45,75.58,49500.0,57.7982,57.8593,57.7064,57.8058,49500.0
2011-08-26 13:35:00,75.56,75.69,75.49,75.61,63000.0,57.7905,57.8899,57.737,57.8288,63000.0
2011-08-26 13:40:00,75.61,75.84,75.59,75.84,59200.0,57.8288,58.0047,57.8135,58.0047,59200.0
2011-08-26 13:45:00,75.83,75.93,75.73,75.86,66800.0,57.997,58.0735,57.9205,58.02,66800.0
2011-08-26 13:50:00,75.85,76.02,75.79,76.02,128300.0,58.0123,58.1423,57.9664,58.1423,128300.0
2011-08-26 13:55:00,76.03,76.25,76.01,76.22,139700.0,58.15,58.3182,58.1347,58.2953,139700.0
2011-08-26 14:00:00,76.24,76.33,76.2,76.21,108800.0,58.3106,58.3794,58.28,58.2877,108800.0
2011-08-26 14:05:00,76.21,76.25,76.14,76.2,154800.0,58.2877,58.3182,58.2341,58.28,154800.0
2011-08-26 14:10:00,76.2,76.23,76.0,76.05,73200.0,58.28,58.303,58.127,58.1653,73200.0
2011-08-26 14:15:00,76.03,76.11,75.99,76.07,98600.0,58.15,58.2112,58.1194,58.1806,98600.0
2011-08-26 14:20:00,76.06,76.11,75.84,75.86,53200.0,58.1729,58.2112,58.0047,58.02,53200.0
2011-08-26 14:25:00,75.86,75.94,75.59,75.61,65100.0,58.02,58.0811,57.8135,57.8288,65100.0
2011-08-26 14:30:00,75.64,75.75,75.53,75.75,80900.0,57.8517,57.9358,57.7676,57.9358,80900.0
2011-08-26 14:35:00,75.77,75.88,75.44,75.58,98800.0,57.9511,58.0353,57.6987,57.8058,98800.0
2011-08-26 14:40:00,75.58,75.88,75.58,75.86,67800.0,57.8058,58.0353,57.8058,58.02,67800.0
2011-08-26 14:45:00,75.84,76.06,75.75,75.98,74300.0,58.0047,58.1729,57.9358,58.1117,74300.0
2011-08-26 14:50:00,75.97,76.05,75.92,75.95,39700.0,58.1041,58.1653,58.0659,58.0888,39700.0
2011-08-26 14:55:00,75.93,75.99,75.87,75.89,40900.0,58.0735,58.1194,58.0276,58.0429,40900.0
2011-08-26 15:00:00,75.89,75.91,75.66,75.77,47000.0,58.0429,58.0582,57.867,57.9511,47000.0
2011-08-26 15:05:00,75.76,75.77,75.39,75.45,78200.0,57.9435,57.9511,57.6605,57.7064,78200.0
2011-08-26 15:10:00,75.46,75.58,75.39,75.55,48000.0,57.714,57.8058,57.6605,57.7829,48000.0
2011-08-26 15:15:00,75.54,75.55,75.29,75.44,53700.0,57.7752,57.7829,57.584,57.6987,53700.0
2011-08-26 15:20:00,75.44,75.54,75.33,75.36,40400.0,57.6987,57.7752,57.6146,57.6375,40400.0
2011-08-26 15:25:00,75.35,75.59,75.3,75.56,77100.0,57.6299,57.8135,57.5917,57.7905,77100.0
2011-08-26 15:30:00,75.56,75.59,75.3,75.53,83900.0,57.7905,57.8135,57.5917,57.7676,83900.0
2011-08-26 15:35:00,75.53,75.74,75.46,75.69,72300.0,57.7676,57.9282,57.714,57.8899,72300.0
2011-08-26 15:40:00,75.69,75.95,75.69,75.9,95000.0,57.8899,58.0888,57.8899,58.0506,95000.0
2011-08-26 15:45:00,75.93,76.01,75.78,75.86,96700.0,58.0735,58.1347,57.9588,58.02,96700.0
2011-08-26 15:50:00,75.89,75.99,75.78,75.99,102100.0,58.0429,58.1194,57.9588,58.1194,102100.0
2011-08-26 15:55:00,76.0,76.08,75.96,75.99,151900.0,58.127,58.1882,58.0964,58.1194,151900.0
2011-08-29 09:30:00,77.62,78.0,77.56,78.0,156100.0,59.3661,59.6567,59.3202,59.6567,156100.0
2011-08-29 09:35:00,78.0,78.5,77.71,77.78,136000.0,59.6567,60.0391,59.4349,59.4884,136000.0
2011-08-29 09:40:00,77.73,77.77,77.25,77.4,128600.0,59.4502,59.4808,59.0831,59.1978,128600.0
2011-08-29 09:45:00,77.44,77.61,77.21,77.48,78200.0,59.2284,59.3584,59.0525,59.259,78200.0
2011-08-29 09:50:00,77.49,77.59,77.23,77.24,96100.0,59.2666,59.3431,59.0678,59.0754,96100.0
2011-08-29 09:55:00,77.26,77.53,77.22,77.38,86600.0,59.0907,59.2972,59.0601,59.1825,86600.0
2011-08-29 10:00:00,77.35,77.55,77.14,77.14,68200.0,59.1596,59.3125,58.9989,58.9989,68200.0
2011-08-29 10:05:00,77.17,77.6,77.17,77.51,69300.0,59.0219,59.3508,59.0219,59.2819,69300.0
2011-08-29 10:10:00,77.5,77.78,77.42,77.78,82100.0,59.2743,59.4884,59.2131,59.4884,82100.0
2011-08-29 10:15:00,77.77,77.98,77.68,77.89,59600.0,59.4808,59.6414,59.412,59.5726,59600.0
2011-08-29 10:20:00,77.87,78.05,77.86,77.93,64000.0,59.5573,59.6949,59.5496,59.6032,64000.0
2011-08-29 10:25:00,77.93,77.99,77.69,77.81,72000.0,59.6032,59.649,59.4196,59.5114,72000.0
2011-08-29 10:30:00,77.84,77.98,77.77,77.97,61100.0,59.5343,59.6414,59.4808,59.6338,61100.0
2011-08-29 10:35:00,77.96,78.19,77.96,78.18,95000.0,59.6261,59.802,59.6261,59.7944,95000.0
2011-08-29 10:40:00,78.16,78.26,78.08,78.16,105600.0,59.7791,59.8556,59.7179,59.7791,105600.0
2011-08-29 10:45:00,78.17,78.19,77.93,78.03,104800.0,59.7867,59.802,59.6032,59.6796,104800.0
2011-08-29 10:50:00,78.03,78.11,77.97,78.03,33600.0,59.6796,59.7408,59.6338,59.6796,33600.0
2011-08-29 10:55:00,78.06,78.25,77.93,78.21,70100.0,59.7026,59.8479,59.6032,59.8173,70100.0
2011-08-29 11:00:00,78.18,78.26,78.06,78.14,75900.0,59.7944,59.8556,59.7026,59.7638,75900.0
2011-08-29 11:05:00,78.16,78.17,77.93,77.95,74700.0,59.7791,59.7867,59.6032,59.6185,74700.0
2011-08-29 11:10:00,77.95,78.25,77.93,78.22,93000.0,59.6185,59.8479,59.6032,59.825,93000.0
2011-08-29 11:15:00,78.2,78.4,78.18,78.38,55700.0,59.8097,59.9626,59.7944,59.9473,55700.0
2011-08-29 11:20:00,78.39,78.44,78.1,78.17,33200.0,59.955,59.9932,59.7332,59.7867,33200.0
2011-08-29 11:25:00,78.17,78.27,78.13,78.14,24600.0,59.7867,59.8632,59.7561,59.7638,24600.0
2011-08-29 11:30:00,78.17,78.18,78.01,78.08,31100.0,59.7867,59.7944,59.6643,59.7179,31100.0
2011-08-29 11:35:00,78.07,78.39,78.01,78.2,31200.0,59.7102,59.955,59.6643,59.8097,31200.0
2011-08-29 11:40:00,78.21,78.34,78.2,78.31,20000.0,59.8173,59.9167,59.8097,59.8938,20000.0
2011-08-29 11:45:00,78.32,78.46,78.32,78.46,30900.0,59.9014,60.0085,59.9014,60.0085,30900.0
2011-08-29 11:50:00,78.45,78.54,78.33,78.35,57400.0,60.0009,60.0697,59.9091,59.9244,57400.0
2011-08-29 11:55:00,78.35,78.48,78.33,78.45,32200.0,59.9244,60.0238,59.9091,60.0009,32200.0
2011-08-29 12:00:00,78.44,78.7,78.4,78.67,46000.0,59.9932,60.1921,59.9626,60.1691,46000.0
2011-08-29 12:05:00,78.67,78.68,78.57,78.62,20200.0,60.1691,60.1768,60.0927,60.1309,20200.0
2011-08-29 12:10:00,78.63,78.65,78.58,78.6,20800.0,60.1385,60.1538,60.1003,60.1156,20800.0
2011-08-29 12:15:00,78.6,78.66,78.58,78.65,18800.0,60.1156,60.1615,60.1003,60.1538,18800.0
2011-08-29 12:20:00,78.65,78.67,78.61,78.67,13200.0,60.1538,60.1691,60.1232,60.1691,13200.0
2011-08-29 12:25:00,78.67,78.73,78.61,78.62,24400.0,60.1691,60.215,60.1232,60.1309,24400.0
2011-08-29 12:30:00,78.63,78.65,78.42,78.49,24400.0,60.1385,60.1538,59.9779,60.0315,24400.0
2011-08-29 12:35:00,78.5,78.63,78.5,78.58,20900.0,60.0391,60.1385,60.0391,60.1003,20900.0
2011-08-29 12:40:00,78.58,78.8,78.56,78.8,43400.0,60.1003,60.2686,60.085,60.2686,43400.0
2011-08-29 12:45:00,78.8,78.85,78.74,78.75,55300.0,60.2686,60.3068,60.2227,60.2303,55300.0
2011-08-29 12:50:00,78.75,78.75,78.65,78.69,62500.0,60.2303,60.2303,60.1538,60.1844,62500.0
2011-08-29 12:55:00,78.69,78.72,78.64,78.66,28700.0,60.1844,60.2074,60.1462,60.1615,28700.0
2011-08-29 13:00:00,78.66,78.72,78.6,78.7,21500.0,60.1615,60.2074,60.1156,60.1921,21500.0
2011-08-29 13:05:00,78.68,78.79,78.65,78.78,31800.0,60.1768,60.2609,60.1538,60.2533,31800.0
2011-08-29 13:10:00,78.77,78.9,78.77,78.87,30100.0,60.2456,60.345,60.2456,60.3221,30100.0
2011-08-29 13:15:00,78.85,78.87,78.75,78.81,27300.0,60.3068,60.3221,60.2303,60.2762,27300.0
2011-08-29 13:20:00,78.82,78.86,78.75,78.83,25700.0,60.2839,60.3145,60.2303,60.2915,25700.0
2011-08-29 13:25:00,78.84,78.85,78.74,78.75,25000.0,60.2992,60.3068,60.2227,60.2303,25000.0
2011-08-29 13:30:00,78.75,78.77,78.6,78.6,33800.0,60.2303,60.2456,60.1156,60.1156,33800.0
2011-08-29 13:35:00,78.61,78.64,78.57,78.61,24000.0,60.1232,60.1462,60.0927,60.1232,24000.0
2011-08-29 13:40:00,78.64,78.67,78.47,78.48,45400.0,60.1462,60.1691,60.0162,60.0238,45400.0
2011-08-29 13:45:00,78.47,78.48,78.29,78.29,23700.0,60.0162,60.0238,59.8785,59.8785,23700.0
2011-08-29 13:50:00,78.3,78.38,78.22,78.29,92000.0,59.8861,59.9473,59.825,59.8785,92000.0
2011-08-29 13:55:00,78.29,78.36,78.26,78.34,27200.0,59.8785,59.932,59.8556,59.9167,27200.0
2011-08-29 14:00:00,78.33,78.63,78.33,78.62,24400.0,59.9091,60.1385,59.9091,60.1309,24400.0
2011-08-29 14:05:00,78.62,78.7,78.6,78.67,26500.0,60.1309,60.1921,60.1156,60.1691,26500.0
2011-08-29 14:10:00,78.68,78.83,78.68,78.82,74900.0,60.1768,60.2915,60.1768,60.2839,74900.0
2011-08-29 14:15:00,78.84,78.87,78.68,78.68,82500.0,60.2992,60.3221,60.1768,60.1768,82500.0
2011-08-29 14:20:00,78.7,78.76,78.63,78.65,21600.0,60.1921,60.238,60.1385,60.1538,21600.0
2011-08-29 14:25:00,78.65,78.76,78.51,78.76,22400.0,60.1538,60.238,60.0468,60.238,22400.0
2011-08-29 14:30:00,78.77,78.91,78.73,78.9,35000.0,60.2456,60.3527,60.215,60.345,35000.0
2011-08-29 14:35:00,78.89,78.92,78.81,78.83,40300.0,60.3374,60.3603,60.2762,60.2915,40300.0
2011-08-29 14:40:00,78.84,78.85,78.74,78.74,25600.0,60.2992,60.3068,60.2227,60.2227,25600.0
2011-08-29 14:45:00,78.73,78.92,78.73,78.9,64700.0,60.215,60.3603,60.215,60.345,64700.0
2011-08-29 14:50:00,78.91,78.92,78.86,78.92,50900.0,60.3527,60.3603,60.3145,60.3603,50900.0
2011-08-29 14:55:00,78.91,78.95,78.82,78.95,63500.0,60.3527,60.3833,60.2839,60.3833,63500.0
2011-08-29 15:00:00,78.95,79.0,78.9,78.95,74800.0,60.3833,60.4215,60.345,60.3833,74800.0
2011-08-29 15:05:00,78.93,78.95,78.7,78.7,52300.0,60.368,60.3833,60.1921,60.1921,52300.0
2011-08-29 15:10:00,78.71,78.81,78.71,78.81,27100.0,60.1997,60.2762,60.1997,60.2762,27100.0
2011-08-29 15:15:00,78.81,78.91,78.74,78.77,41000.0,60.2762,60.3527,60.2227,60.2456,41000.0
2011-08-29 15:20:00,78.76,78.98,78.76,78.87,46100.0,60.238,60.4062,60.238,60.3221,46100.0
2011-08-29 15:25:00,78.87,78.96,78.86,78.96,44800.0,60.3221,60.3909,60.3145,60.3909,44800.0
2011-08-29 15:30:00,78.97,79.0,78.87,78.96,79800.0,60.3986,60.4215,60.3221,60.3909,79800.0
2011-08-29 15:35:00,78.95,78.95,78.77,78.86,65200.0,60.3833,60.3833,60.2456,60.3145,65200.0
2011-08-29 15:40:00,78.87,79.05,78.85,79.05,143200.0,60.3221,60.4598,60.3068,60.4598,143200.0
2011-08-29 15:45:00,79.05,79.06,78.8,78.81,102700.0,60.4598,60.4674,60.2686,60.2762,102700.0
2011-08-29 15:50:00,78.81,78.9,78.8,78.9,124800.0,60.2762,60.345,60.2686,60.345,124800.0
2011-08-29 15:55:00,78.9,78.96,78.87,78.94,221500.0,60.345,60.3909,60.3221,60.3756,221500.0
2011-08-30 09:30:00,78.34,78.87,77.8,78.84,133900.0,59.9167,60.3221,59.5037,60.2992,133900.0
2011-08-30 09:35:00,78.78,78.9,78.56,78.78,48400.0,60.2533,60.345,60.085,60.2533,48400.0
2011-08-30 09:40:00,78.78,78.97,78.46,78.95,55100.0,60.2533,60.3986,60.0085,60.3833,55100.0
2011-08-30 09:45:00,78.97,79.32,78.97,79.11,100700.0,60.3986,60.6663,60.3986,60.5057,100700.0
2011-08-30 09:50:00,79.1,79.13,78.91,79.07,103900.0,60.498,60.521,60.3527,60.4751,103900.0
2011-08-30 09:55:00,79.05,79.25,79.03,79.03,75600.0,60.4598,60.6127,60.4445,60.4445,75600.0
2011-08-30 10:00:00,79.08,79.09,78.43,78.48,223700.0,60.4827,60.4904,59.9856,60.0238,223700.0
2011-08-30 10:05:00,78.48,78.75,78.4,78.74,98800.0,60.0238,60.2303,59.9626,60.2227,98800.0
2011-08-30 10:10:00,78.72,78.88,78.47,78.85,34800.0,60.2074,60.3297,60.0162,60.3068,34800.0
2011-08-30 10:15:00,78.83,79.2,78.75,78.97,43200.0,60.2915,60.5745,60.2303,60.3986,43200.0
2011-08-30 10:20:00,78.97,79.14,78.85,79.12,53800.0,60.3986,60.5286,60.3068,60.5133,53800.0
2011-08-30 10:25:00,79.09,79.5,79.08,79.45,73400.0,60.4904,60.8039,60.4827,60.7657,73400.0
2011-08-30 10:30:00,79.48,79.79,79.43,79.78,85100.0,60.7886,61.0257,60.7504,61.0181,85100.0
2011-08-30 10:35:00,79.77,79.79,79.38,79.48,72000.0,61.0104,61.0257,60.7122,60.7886,72000.0
2011-08-30 10:40:00,79.46,79.54,79.28,79.5,62500.0,60.7733,60.8345,60.6357,60.8039,62500.0
2011-08-30 10:45:00,79.51,79.7,79.51,79.59,73000.0,60.8116,60.9569,60.8116,60.8728,73000.0
2011-08-30 10:50:00,79.59,79.72,79.53,79.62,79100.0,60.8728,60.9722,60.8269,60.8957,79100.0
2011-08-30 10:55:00,79.65,79.89,79.65,79.7,103800.0,60.9187,61.1022,60.9187,60.9569,103800.0
2011-08-30 11:00:00,79.69,79.85,79.57,79.78,101600.0,60.9493,61.0716,60.8575,61.0181,101600.0
2011-08-30 11:05:00,79.78,79.9,79.74,79.81,72500.0,61.0181,61.1099,60.9875,61.041,72500.0
2011-08-30 11:10:00,79.81,79.99,79.72,79.97,88900.0,61.041,61.1787,60.9722,61.1634,88900.0
2011-08-30 11:15:00,79.98,80.02,79.82,79.91,105700.0,61.1711,61.2017,61.0487,61.1175,105700.0
2011-08-30 11:20:00,79.91,80.05,79.91,80.05,55400.0,61.1175,61.2246,61.1175,61.2246,55400.0
2011-08-30 11:25:00,80.02,80.3,79.98,80.19,146500.0,61.2017,61.4158,61.1711,61.3317,146500.0
2011-08-30 11:30:00,80.19,80.43,80.1,80.39,65100.0,61.3317,61.5152,61.2628,61.4846,65100.0
2011-08-30 11:35:00,80.39,80.58,80.31,80.55,110600.0,61.4846,61.63,61.4235,61.607,110600.0
2011-08-30 11:40:00,80.53,80.73,80.51,80.66,85800.0,61.5917,61.7447,61.5764,61.6911,85800.0
2011-08-30 11:45:00,80.67,80.67,80.24,80.28,42800.0,61.6988,61.6988,61.3699,61.4005,42800.0
2011-08-30 11:50:00,80.27,80.32,80.16,80.26,43800.0,61.3929,61.4311,61.3087,61.3852,43800.0
2011-08-30 11:55:00,80.24,80.34,80.18,80.34,39000.0,61.3699,61.4464,61.324,61.4464,39000.0
2011-08-30 12:00:00,80.34,80.42,80.11,80.16,70700.0,61.4464,61.5076,61.2705,61.3087,70700.0
2011-08-30 12:05:00,80.16,80.22,80.02,80.02,37200.0,61.3087,61.3546,61.2017,61.2017,37200.0
2011-08-30 12:10:00,80.04,80.07,79.86,79.87,51400.0,61.217,61.2399,61.0793,61.0869,51400.0
2011-08-30 12:15:00,79.86,79.88,79.72,79.76,51000.0,61.0793,61.0946,60.9722,61.0028,51000.0
2011-08-30 12:20:00,79.75,79.79,79.69,79.78,33600.0,60.9951,61.0257,60.9493,61.0181,33600.0
2011-08-30 12:25:00,79.78,79.79,79.68,79.71,44000.0,61.0181,61.0257,60.9416,60.9646,44000.0
2011-08-30 12:30:00,79.72,79.72,79.55,79.67,67500.0,60.9722,60.9722,60.8422,60.934,67500.0
2011-08-30 12:35:00,79.71,79.71,79.55,79.64,33800.0,60.9646,60.9646,60.8422,60.911,33800.0
2011-08-30 12:40:00,79.62,79.65,79.1,79.1,93500.0,60.8957,60.9187,60.498,60.498,93500.0
2011-08-30 12:45:00,79.08,79.17,79.03,79.12,84100.0,60.4827,60.5515,60.4445,60.5133,84100.0
2011-08-30 12:50:00,79.11,79.2,78.79,78.79,131900.0,60.5057,60.5745,60.2609,60.2609,131900.0
2011-08-30 12:55:00,78.8,78.8,78.57,78.67,79600.0,60.2686,60.2686,60.0927,60.1691,79600.0
2011-08-30 13:00:00,78.7,78.77,78.48,78.49,72400.0,60.1921,60.2456,60.0238,60.0315,72400.0
2011-08-30 13:05:00,78.49,78.84,78.37,78.74,132900.0,60.0315,60.2992,59.9397,60.2227,132900.0
2011-08-30 13:10:00,78.75,78.86,78.63,78.81,90600.0,60.2303,60.3145,60.1385,60.2762,90600.0
2011-08-30 13:15:00,78.83,78.89,78.68,78.89,55800.0,60.2915,60.3374,60.1768,60.3374,55800.0
2011-08-30 13:20:00,78.89,79.12,78.86,79.12,41500.0,60.3374,60.5133,60.3145,60.5133,41500.0
2011-08-30 13:25:00,79.12,79.13,78.89,79.03,44300.0,60.5133,60.521,60.3374,60.4445,44300.0
2011-08-30 13:30:00,79.01,79.03,78.69,78.76,35000.0,60.4292,60.4445,60.1844,60.238,35000.0
2011-08-30 13:35:00,78.77,78.87,78.74,78.86,14700.0,60.2456,60.3221,60.2227,60.3145,14700.0
2011-08-30 13:40:00,78.89,78.99,78.89,78.92,31900.0,60.3374,60.4139,60.3374,60.3603,31900.0
2011-08-30 13:45:00,78.9,79.1,78.81,79.0,45300.0,60.345,60.498,60.2762,60.4215,45300.0
2011-08-30 13:50:00,79.0,79.06,78.88,79.02,24900.0,60.4215,60.4674,60.3297,60.4368,24900.0
2011-08-30 13:55:00,79.0,79.14,78.99,79.03,93700.0,60.4215,60.5286,60.4139,60.4445,93700.0
2011-08-30 14:00:00,79.05,79.28,78.84,78.92,146500.0,60.4598,60.6357,60.2992,60.3603,146500.0
2011-08-30 14:05:00,78.92,79.2,78.82,79.2,64800.0,60.3603,60.5745,60.2839,60.5745,64800.0
2011-08-30 14:10:00,79.19,79.59,79.07,79.59,67500.0,60.5668,60.8728,60.4751,60.8728,67500.0
2011-08-30 14:15:00,79.58,79.66,79.41,79.55,46700.0,60.8651,60.9263,60.7351,60.8422,46700.0
2011-08-30 14:20:00,79.54,79.59,79.33,79.51,39000.0,60.8345,60.8728,60.6739,60.8116,39000.0
2011-08-30 14:25:00,79.5,79.7,79.45,79.69,28100.0,60.8039,60.9569,60.7657,60.9493,28100.0
2011-08-30 14:30:00,79.69,79.77,79.6,79.76,43600.0,60.9493,61.0104,60.8804,61.0028,43600.0
2011-08-30 14:35:00,79.75,79.76,79.59,79.75,51800.0,60.9951,61.0028,60.8728,60.9951,51800.0
2011-08-30 14:40:00,79.75,79.79,79.63,79.75,61200.0,60.9951,61.0257,60.9034,60.9951,61200.0
2011-08-30 14:45:00,79.75,79.79,79.58,79.63,40500.0,60.9951,61.0257,60.8651,60.9034,40500.0
2011-08-30 14:50:00,79.65,79.78,79.51,79.56,57000.0,60.9187,61.0181,60.8116,60.8498,57000.0
2011-08-30 14:55:00,79.57,79.99,79.52,79.96,82800.0,60.8575,61.1787,60.8192,61.1558,82800.0
2011-08-30 15:00:00,79.95,79.96,79.72,79.81,66600.0,61.1481,61.1558,60.9722,61.041,66600.0
2011-08-30 15:05:00,79.8,79.95,79.79,79.92,44200.0,61.0334,61.1481,61.0257,61.1252,44200.0
2011-08-30 15:10:00,79.91,79.92,79.75,79.8,47300.0,61.1175,61.1252,60.9951,61.0334,47300.0
2011-08-30 15:15:00,79.81,79.97,79.81,79.95,48400.0,61.041,61.1634,61.041,61.1481,48400.0
2011-08-30 15:20:00,79.95,79.95,79.82,79.93,39700.0,61.1481,61.1481,61.0487,61.1328,39700.0
2011-08-30 15:25:00,79.95,80.12,79.88,80.11,69000.0,61.1481,61.2781,61.0946,61.2705,69000.0
2011-08-30 15:30:00,80.12,80.33,80.0,80.31,74000.0,61.2781,61.4388,61.1864,61.4235,74000.0
2011-08-30 15:35:00,80.33,80.41,80.19,80.27,78000.0,61.4388,61.4999,61.3317,61.3929,78000.0
2011-08-30 15:40:00,80.27,80.48,80.2,80.44,89100.0,61.3929,61.5535,61.3393,61.5229,89100.0
2011-08-30 15:45:00,80.45,80.47,80.27,80.36,113000.0,61.5305,61.5458,61.3929,61.4617,113000.0
2011-08-30 15:50:00,80.38,80.39,80.11,80.16,117000.0,61.477,61.4846,61.2705,61.3087,117000.0
2011-08-30 15:55:00,80.16,80.16,79.91,80.1,407800.0,61.3087,61.3087,61.1175,61.2628,407800.0
2011-08-31 09:30:00,81.0,81.5,80.89,81.26,154100.0,61.9512,62.3336,61.8671,62.15,154100.0
2011-08-31 09:35:00,81.34,81.45,80.95,81.36,112300.0,62.2112,62.2954,61.9129,62.2265,112300.0
2011-08-31 09:40:00,81.41,81.95,81.2,81.93,132600.0,62.2648,62.6778,62.1042,62.6625,132600.0
2011-08-31 09:45:00,81.94,82.28,81.82,82.23,297700.0,62.6701,62.9302,62.5783,62.8919,297700.0
2011-08-31 09:50:00,82.23,82.49,82.21,82.35,241200.0,62.8919,63.0908,62.8766,62.9837,241200.0
2011-08-31 09:55:00,82.36,82.37,82.12,82.12,85700.0,62.9914,62.999,62.8078,62.8078,85700.0
2011-08-31 10:00:00,82.12,82.56,82.12,82.48,189800.0,62.8078,63.1443,62.8078,63.0831,189800.0
2011-08-31 10:05:00,82.48,82.55,82.0,82.08,168000.0,63.0831,63.1367,62.716,62.7772,168000.0
2011-08-31 10:10:00,82.08,82.4,81.97,82.33,143800.0,62.7772,63.0219,62.6931,62.9684,143800.0
2011-08-31 10:15:00,82.33,82.52,82.2,82.26,102500.0,62.9684,63.1137,62.869,62.9149,102500.0
2011-08-31 10:20:00,82.26,82.27,81.96,81.97,126500.0,62.9149,62.9225,62.6854,62.6931,126500.0
2011-08-31 10:25:00,81.99,82.04,81.81,81.91,87800.0,62.7084,62.7466,62.5707,62.6472,87800.0
2011-08-31 10:30:00,81.9,82.2,81.68,81.76,148000.0,62.6395,62.869,62.4713,62.5325,148000.0
2011-08-31 10:35:00,81.72,81.9,81.69,81.7,62100.0,62.5019,62.6395,62.4789,62.4866,62100.0
2011-08-31 10:40:00,81.68,81.7,81.5,81.61,80000.0,62.4713,62.4866,62.3336,62.4177,80000.0
2011-08-31 10:45:00,81.61,81.72,81.41,81.42,95000.0,62.4177,62.5019,62.2648,62.2724,95000.0
2011-08-31 10:50:00,81.43,81.49,81.31,81.38,59700.0,62.2801,62.326,62.1883,62.2418,59700.0
2011-08-31 10:55:00,81.4,81.46,81.14,81.28,73600.0,62.2571,62.303,62.0583,62.1653,73600.0
2011-08-31 11:00:00,81.28,81.33,81.13,81.2,137700.0,62.1653,62.2036,62.0506,62.1042,137700.0
2011-08-31 11:05:00,81.2,81.45,81.12,81.43,110000.0,62.1042,62.2954,62.043,62.2801,110000.0
2011-08-31 11:10:00,81.45,81.6,81.44,81.54,77400.0,62.2954,62.4101,62.2877,62.3642,77400.0
2011-08-31 11:15:00,81.54,81.58,81.22,81.28,75500.0,62.3642,62.3948,62.1194,62.1653,75500.0
2011-08-31 11:20:00,81.28,81.28,80.93,80.98,66200.0,62.1653,62.1653,61.8976,61.9359,66200.0
2011-08-31 11:25:00,80.97,81.2,80.8,81.17,90000.0,61.9282,62.1042,61.7982,62.0812,90000.0
2011-08-31 11:30:00,81.16,81.47,81.1,81.35,74700.0,62.0736,62.3107,62.0277,62.2189,74700.0
2011-08-31 11:35:00,81.38,81.62,81.38,81.49,41200.0,62.2418,62.4254,62.2418,62.326,41200.0
2011-08-31 11:40:00,81.48,81.66,81.39,81.39,55000.0,62.3183,62.456,62.2495,62.2495,55000.0
2011-08-31 11:45:00,81.39,81.4,80.81,80.82,127700.0,62.2495,62.2571,61.8059,61.8135,127700.0
2011-08-31 11:50:00,80.85,81.0,80.8,80.81,80500.0,61.8365,61.9512,61.7982,61.8059,80500.0
2011-08-31 11:55:00,80.82,80.83,80.46,80.46,127100.0,61.8135,61.8212,61.5382,61.5382,127100.0
2011-08-31 12:00:00,80.48,80.52,80.25,80.47,105200.0,61.5535,61.5841,61.3776,61.5458,105200.0
2011-08-31 12:05:00,80.46,80.66,80.46,80.64,87200.0,61.5382,61.6911,61.5382,61.6758,87200.0
2011-08-31 12:10:00,80.64,80.88,80.63,80.88,48400.0,61.6758,61.8594,61.6682,61.8594,48400.0
2011-08-31 12:15:00,80.88,80.93,80.74,80.77,37400.0,61.8594,61.8976,61.7523,61.7753,37400.0
2011-08-31 12:20:00,80.79,81.12,80.78,81.12,42600.0,61.7906,62.043,61.7829,62.043,42600.0
2011-08-31 12:25:00,81.11,81.13,80.93,80.96,24900.0,62.0353,62.0506,61.8976,61.9206,24900.0
2011-08-31 12:30:00,80.94,81.23,80.88,81.23,27300.0,61.9053,62.1271,61.8594,62.1271,27300.0
2011-08-31 12:35:00,81.24,81.35,81.05,81.15,19800.0,62.1347,62.2189,61.9894,62.0659,19800.0
2011-08-31 12:40:00,81.14,81.24,81.02,81.15,26300.0,62.0583,62.1347,61.9665,62.0659,26300.0
2011-08-31 12:45:00,81.12,81.16,81.02,81.08,51300.0,62.043,62.0736,61.9665,62.0124,51300.0
2011-08-31 12:50:00,81.1,81.45,81.09,81.42,37800.0,62.0277,62.2954,62.02,62.2724,37800.0
2011-08-31 12:55:00,81.41,81.53,81.39,81.53,35900.0,62.2648,62.3565,62.2495,62.3565,35900.0
2011-08-31 13:00:00,81.53,81.67,81.36,81.36,36500.0,62.3565,62.4636,62.2265,62.2265,36500.0
2011-08-31 13:05:00,81.35,81.37,81.11,81.11,20700.0,62.2189,62.2342,62.0353,62.0353,20700.0
2011-08-31 13:10:00,81.13,81.26,81.09,81.17,30300.0,62.0506,62.15,62.02,62.0812,30300.0
2011-08-31 13:15:00,81.16,81.16,80.95,81.04,18600.0,62.0736,62.0736,61.9129,61.9818,18600.0
2011-08-31 13:20:00,81.04,81.13,80.96,80.96,24500.0,61.9818,62.0506,61.9206,61.9206,24500.0
2011-08-31 13:25:00,80.95,81.01,80.81,80.93,36800.0,61.9129,61.9588,61.8059,61.8976,36800.0
2011-08-31 13:30:00,80.94,80.96,80.73,80.83,35400.0,61.9053,61.9206,61.7447,61.8212,35400.0
2011-08-31 13:35:00,80.83,80.98,80.79,80.91,28100.0,61.8212,61.9359,61.7906,61.8824,28100.0
2011-08-31 13:40:00,80.91,81.06,80.84,80.9,22000.0,61.8824,61.9971,61.8288,61.8747,22000.0
2011-08-31 13:45:00,80.89,80.89,80.65,80.67,36200.0,61.8671,61.8671,61.6835,61.6988,36200.0
2011-08-31 13:50:00,80.68,80.79,80.65,80.66,46700.0,61.7064,61.7906,61.6835,61.6911,46700.0
2011-08-31 13:55:00,80.65,80.68,80.5,80.59,94400.0,61.6835,61.7064,61.5688,61.6376,94400.0
2011-08-31 14:00:00,80.58,80.72,80.58,80.63,58000.0,61.63,61.737,61.63,61.6682,58000.0
2011-08-31 14:05:00,80.63,80.65,80.54,80.57,51800.0,61.6682,61.6835,61.5994,61.6223,51800.0
2011-08-31 14:10:00,80.59,80.61,80.36,80.36,60200.0,61.6376,61.6529,61.4617,61.4617,60200.0
2011-08-31 14:15:00,80.38,80.57,80.35,80.57,51700.0,61.477,61.6223,61.454,61.6223,51700.0
2011-08-31 14:20:00,80.57,80.87,80.56,80.86,68700.0,61.6223,61.8518,61.6147,61.8441,68700.0
2011-08-31 14:25:00,80.85,80.88,80.73,80.74,24800.0,61.8365,61.8594,61.7447,61.7523,24800.0
2011-08-31 14:30:00,80.76,80.79,80.46,80.49,50000.0,61.7676,61.7906,61.5382,61.5611,50000.0
2011-08-31 14:35:00,80.48,80.55,80.21,80.28,136100.0,61.5535,61.607,61.347,61.4005,136100.0
2011-08-31 14:40:00,80.28,80.29,79.75,79.75,152300.0,61.4005,61.4082,60.9951,60.9951,152300.0
2011-08-31 14:45:00,79.75,80.32,79.73,80.26,110400.0,60.9951,61.4311,60.9799,61.3852,110400.0
2011-08-31 14:50:00,80.26,80.32,79.92,79.94,112000.0,61.3852,61.4311,61.1252,61.1405,112000.0
2011-08-31 14:55:00,79.95,80.35,79.93,80.31,64500.0,61.1481,61.454,61.1328,61.4235,64500.0
2011-08-31 15:00:00,80.31,80.47,80.17,80.46,68300.0,61.4235,61.5458,61.3164,61.5382,68300.0
2011-08-31 15:05:00,80.46,80.8,80.45,80.76,101400.0,61.5382,61.7982,61.5305,61.7676,101400.0
2011-08-31 15:10:00,80.75,80.75,80.27,80.29,46900.0,61.76,61.76,61.3929,61.4082,46900.0
2011-08-31 15:15:00,80.3,80.32,80.02,80.22,59600.0,61.4158,61.4311,61.2017,61.3546,59600.0
2011-08-31 15:20:00,80.24,80.58,80.23,80.54,58300.0,61.3699,61.63,61.3623,61.5994,58300.0
2011-08-31 15:25:00,80.56,80.59,80.38,80.56,62700.0,61.6147,61.6376,61.477,61.6147,62700.0
2011-08-31 15:30:00,80.59,80.73,80.56,80.57,106300.0,61.6376,61.7447,61.6147,61.6223,106300.0
2011-08-31 15:35:00,80.56,80.73,80.53,80.66,133100.0,61.6147,61.7447,61.5917,61.6911,133100.0
2011-08-31 15:40:00,80.66,81.07,80.65,81.06,81200.0,61.6911,62.0047,61.6835,61.9971,81200.0
2011-08-31 15:45:00,81.07,81.22,80.95,81.17,127100.0,62.0047,62.1194,61.9129,62.0812,127100.0
2011-08-31 15:50:00,81.18,81.24,80.92,80.94,94100.0,62.0889,62.1347,61.89,61.9053,94100.0
2011-08-31 15:55:00,80.93,80.97,80.57,80.78,213400.0,61.8976,61.9282,61.6223,61.7829,213400.0
2011-09-01 09:30:00,80.73,80.79,80.38,80.48,78500.0,61.7447,61.7906,61.477,61.5535,78500.0
2011-09-01 09:35:00,80.48,80.72,80.19,80.25,102400.0,61.5535,61.737,61.3317,61.3776,102400.0
2011-09-01 09:40:00,80.25,80.49,80.09,80.38,49200.0,61.3776,61.5611,61.2552,61.477,49200.0
2011-09-01 09:45:00,80.39,80.74,80.3,80.67,84700.0,61.4846,61.7523,61.4158,61.6988,84700.0
2011-09-01 09:50:00,80.67,80.75,80.52,80.71,69500.0,61.6988,61.76,61.5841,61.7294,69500.0
2011-09-01 09:55:00,80.7,80.91,80.68,80.77,49100.0,61.7217,61.8824,61.7064,61.7753,49100.0
2011-09-01 10:00:00,80.73,82.22,80.68,81.85,249900.0,61.7447,62.8843,61.7064,62.6013,249900.0
2011-09-01 10:05:00,81.84,81.89,81.59,81.59,166900.0,62.5936,62.6319,62.4024,62.4024,166900.0
2011-09-01 10:10:00,81.6,81.71,80.79,80.82,145400.0,62.4101,62.4942,61.7906,61.8135,145400.0
2011-09-01 10:15:00,80.85,81.26,80.74,81.23,47000.0,61.8365,62.15,61.7523,62.1271,47000.0
2011-09-01 10:20:00,81.21,81.47,81.01,81.45,37900.0,62.1118,62.3107,61.9588,62.2954,37900.0
2011-09-01 10:25:00,81.45,81.56,81.06,81.14,96200.0,62.2954,62.3795,61.9971,62.0583,96200.0
2011-09-01 10:30:00,81.14,81.2,80.68,81.02,52000.0,62.0583,62.1042,61.7064,61.9665,52000.0
2011-09-01 10:35:00,80.99,81.21,80.73,81.18,65900.0,61.9435,62.1118,61.7447,62.0889,65900.0
2011-09-01 10:40:00,81.16,81.45,81.1,81.36,95500.0,62.0736,62.2954,62.0277,62.2265,95500.0
2011-09-01 10:45:00,81.37,81.39,80.96,81.09,38500.0,62.2342,62.2495,61.9206,62.02,38500.0
2011-09-01 10:50:00,81.08,81.4,81.05,81.18,48600.0,62.0124,62.2571,61.9894,62.0889,48600.0
2011-09-01 10:55:00,81.16,81.24,80.87,80.98,58800.0,62.0736,62.1347,61.8518,61.9359,58800.0
2011-09-01 11:00:00,80.99,81.15,80.92,81.14,54800.0,61.9435,62.0659,61.89,62.0583,54800.0
2011-09-01 11:05:00,81.14,81.21,80.57,80.57,62200.0,62.0583,62.1118,61.6223,61.6223,62200.0
2011-09-01 11:10:00,80.6,80.68,80.39,80.42,70500.0,61.6453,61.7064,61.4846,61.5076,70500.0
2011-09-01 11:15:00,80.42,80.73,80.39,80.72,53700.0,61.5076,61.7447,61.4846,61.737,53700.0
2011-09-01 11:20:00,80.74,80.88,80.55,80.74,35400.0,61.7523,61.8594,61.607,61.7523,35400.0
2011-09-01 11:25:00,80.75,80.99,80.6,80.96,52000.0,61.76,61.9435,61.6453,61.9206,52000.0
2011-09-01 11:30:00,80.95,81.2,80.9,81.13,62600.0,61.9129,62.1042,61.8747,62.0506,62600.0
2011-09-01 11:35:00,81.15,81.15,80.91,80.94,36600.0,62.0659,62.0659,61.8824,61.9053,36600.0
2011-09-01 11:40:00,80.94,81.03,80.69,80.81,29000.0,61.9053,61.9741,61.7141,61.8059,29000.0
2011-09-01 11:45:00,80.81,80.96,80.8,80.94,20200.0,61.8059,61.9206,61.7982,61.9053,20200.0
2011-09-01 11:50:00,80.95,81.24,80.82,81.2,42600.0,61.9129,62.1347,61.8135,62.1042,42600.0
2011-09-01 11:55:00,81.18,81.25,81.06,81.11,41000.0,62.0889,62.1424,61.9971,62.0353,41000.0
2011-09-01 12:00:00,81.11,81.14,80.96,80.99,78300.0,62.0353,62.0583,61.9206,61.9435,78300.0
2011-09-01 12:05:00,81.03,81.27,80.9,81.27,65900.0,61.9741,62.1577,61.8747,62.1577,65900.0
2011-09-01 12:10:00,81.22,81.25,81.07,81.16,27100.0,62.1194,62.1424,62.0047,62.0736,27100.0
2011-09-01 12:15:00,81.15,81.18,80.94,81.17,45200.0,62.0659,62.0889,61.9053,62.0812,45200.0
2011-09-01 12:20:00,81.18,81.33,81.15,81.3,19800.0,62.0889,62.2036,62.0659,62.1806,19800.0
2011-09-01 12:25:00,81.3,81.42,81.14,81.33,28200.0,62.1806,62.2724,62.0583,62.2036,28200.0
2011-09-01 12:30:00,81.39,81.47,81.27,81.28,14500.0,62.2495,62.3107,62.1577,62.1653,14500.0
2011-09-01 12:35:00,81.29,81.44,81.23,81.26,12100.0,62.173,62.2877,62.1271,62.15,12100.0
2011-09-01 12:40:00,81.26,81.31,81.15,81.2,21800.0,62.15,62.1883,62.0659,62.1042,21800.0
2011-09-01 12:45:00,81.2,81.28,81.14,81.19,35600.0,62.1042,62.1653,62.0583,62.0965,35600.0
2011-09-01 12:50:00,81.17,81.34,81.12,81.15,28200.0,62.0812,62.2112,62.043,62.0659,28200.0
2011-09-01 12:55:00,81.15,81.3,81.01,81.02,61200.0,62.0659,62.1806,61.9588,61.9665,61200.0
2011-09-01 13:00:00,81.01,81.06,80.88,80.97,96500.0,61.9588,61.9971,61.8594,61.9282,96500.0
2011-09-01 13:05:00,80.97,80.98,80.7,80.73,32800.0,61.9282,61.9359,61.7217,61.7447,32800.0
2011-09-01 13:10:00,80.73,80.93,80.71,80.92,69100.0,61.7447,61.8976,61.7294,61.89,69100.0
2011-09-01 13:15:00,80.92,80.95,80.8,80.9,11700.0,61.89,61.9129,61.7982,61.8747,11700.0
2011-09-01 13:20:00,80.92,81.02,80.69,80.69,22500.0,61.89,61.9665,61.7141,61.7141,22500.0
2011-09-01 13:25:00,80.68,80.99,80.67,80.9,61900.0,61.7064,61.9435,61.6988,61.8747,61900.0
2011-09-01 13:30:00,80.89,80.89,80.65,80.77,38100.0,61.8671,61.8671,61.6835,61.7753,38100.0
2011-09-01 13:35:00,80.77,80.78,80.45,80.54,36800.0,61.7753,61.7829,61.5305,61.5994,36800.0
2011-09-01 13:40:00,80.52,80.52,80.2,80.43,56900.0,61.5841,61.5841,61.3393,61.5152,56900.0
2011-09-01 13:45:00,80.42,80.6,80.3,80.6,35900.0,61.5076,61.6453,61.4158,61.6453,35900.0
2011-09-01 13:50:00,80.6,80.6,80.09,80.23,87000.0,61.6453,61.6453,61.2552,61.3623,87000.0
2011-09-01 13:55:00,80.2,80.35,80.04,80.1,66700.0,61.3393,61.454,61.217,61.2628,66700.0
2011-09-01 14:00:00,80.1,80.2,79.99,80.04,102200.0,61.2628,61.3393,61.1787,61.217,102200.0
2011-09-01 14:05:00,80.04,80.1,79.77,79.84,115200.0,61.217,61.2628,61.0104,61.064,115200.0
2011-09-01 14:10:00,79.83,80.0,79.8,79.81,65500.0,61.0563,61.1864,61.0334,61.041,65500.0
2011-09-01 14:15:00,79.81,79.95,79.64,79.89,65600.0,61.041,61.1481,60.911,61.1022,65600.0
2011-09-01 14:20:00,79.89,79.9,79.65,79.78,51700.0,61.1022,61.1099,60.9187,61.0181,51700.0
2011-09-01 14:25:00,79.75,80.01,79.74,80.01,36600.0,60.9951,61.194,60.9875,61.194,36600.0
2011-09-01 14:30:00,80.01,80.25,80.0,80.18,86100.0,61.194,61.3776,61.1864,61.324,86100.0
2011-09-01 14:35:00,80.15,80.25,80.15,80.23,21700.0,61.3011,61.3776,61.3011,61.3623,21700.0
2011-09-01 14:40:00,80.23,80.38,80.17,80.19,74800.0,61.3623,61.477,61.3164,61.3317,74800.0
2011-09-01 14:45:00,80.19,80.27,80.12,80.25,30900.0,61.3317,61.3929,61.2781,61.3776,30900.0
2011-09-01 14:50:00,80.23,80.23,80.02,80.21,27600.0,61.3623,61.3623,61.2017,61.347,27600.0
2011-09-01 14:55:00,80.21,80.23,80.08,80.17,31400.0,61.347,61.3623,61.2475,61.3164,31400.0
2011-09-01 15:00:00,80.16,80.17,79.95,80.02,43300.0,61.3087,61.3164,61.1481,61.2017,43300.0
2011-09-01 15:05:00,79.99,80.15,79.8,79.89,52000.0,61.1787,61.3011,61.0334,61.1022,52000.0
2011-09-01 15:10:00,79.89,80.11,79.84,80.03,49200.0,61.1022,61.2705,61.064,61.2093,49200.0
2011-09-01 15:15:00,80.03,80.21,79.99,80.14,48200.0,61.2093,61.347,61.1787,61.2934,48200.0
2011-09-01 15:20:00,80.14,80.29,79.96,80.22,65400.0,61.2934,61.4082,61.1558,61.3546,65400.0
2011-09-01 15:25:00,80.22,80.35,80.05,80.11,39900.0,61.3546,61.454,61.2246,61.2705,39900.0
2011-09-01 15:30:00,80.1,80.11,79.81,79.83,86700.0,61.2628,61.2705,61.041,61.0563,86700.0
2011-09-01 15:35:00,79.84,80.01,79.82,79.9,54000.0,61.064,61.194,61.0487,61.1099,54000.0
2011-09-01 15:40:00,79.91,80.0,79.75,80.0,78500.0,61.1175,61.1864,60.9951,61.1864,78500.0
2011-09-01 15:45:00,80.01,80.09,79.9,80.06,84600.0,61.194,61.2552,61.1099,61.2322,84600.0
2011-09-01 15:50:00,80.09,80.09,79.82,79.9,118400.0,61.2552,61.2552,61.0487,61.1099,118400.0
2011-09-01 15:55:00,79.91,80.0,79.82,79.92,140900.0,61.1175,61.1864,61.0487,61.1252,140900.0
2011-09-02 09:30:00,77.52,77.99,77.43,77.85,122300.0,59.2896,59.649,59.2207,59.542,122300.0
2011-09-02 09:35:00,77.86,78.09,77.24,77.45,111500.0,59.5496,59.7255,59.0754,59.236,111500.0
2011-09-02 09:40:00,77.46,78.15,77.39,78.06,76200.0,59.2437,59.7714,59.1902,59.7026,76200.0
2011-09-02 09:45:00,78.06,78.69,77.77,78.64,98600.0,59.7026,60.1844,59.4808,60.1462,98600.0
2011-09-02 09:50:00,78.66,78.95,78.6,78.79,126800.0,60.1615,60.3833,60.1156,60.2609,126800.0
2011-09-02 09:55:00,78.8,78.88,78.63,78.8,104500.0,60.2686,60.3297,60.1385,60.2686,104500.0
2011-09-02 10:00:00,78.79,79.05,78.6,78.64,75500.0,60.2609,60.4598,60.1156,60.1462,75500.0
2011-09-02 10:05:00,78.64,78.99,78.45,78.91,61400.0,60.1462,60.4139,60.0009,60.3527,61400.0
2011-09-02 10:10:00,78.89,78.94,78.57,78.71,79900.0,60.3374,60.3756,60.0927,60.1997,79900.0
2011-09-02 10:15:00,78.69,78.74,78.4,78.63,55900.0,60.1844,60.2227,59.9626,60.1385,55900.0
2011-09-02 10:20:00,78.61,78.67,78.33,78.4,54500.0,60.1232,60.1691,59.9091,59.9626,54500.0
2011-09-02 10:25:00,78.4,78.74,78.38,78.51,50100.0,59.9626,60.2227,59.9473,60.0468,50100.0
2011-09-02 10:30:00,78.51,78.53,78.25,78.26,68100.0,60.0468,60.0621,59.8479,59.8556,68100.0
2011-09-02 10:35:00,78.28,78.46,78.12,78.32,45800.0,59.8709,60.0085,59.7485,59.9014,45800.0
2011-09-02 10:40:00,78.34,78.39,78.1,78.15,64500.0,59.9167,59.955,59.7332,59.7714,64500.0
2011-09-02 10:45:00,78.1,78.33,77.93,78.33,50200.0,59.7332,59.9091,59.6032,59.9091,50200.0
2011-09-02 10:50:00,78.33,78.48,78.0,78.19,47300.0,59.9091,60.0238,59.6567,59.802,47300.0
2011-09-02 10:55:00,78.17,78.59,78.15,78.58,25800.0,59.7867,60.1079,59.7714,60.1003,25800.0
2011-09-02 11:00:00,78.56,78.68,78.44,78.5,38400.0,60.085,60.1768,59.9932,60.0391,38400.0
2011-09-02 11:05:00,78.52,78.67,78.38,78.39,34200.0,60.0544,60.1691,59.9473,59.955,34200.0
2011-09-02 11:10:00,78.39,78.77,78.39,78.57,54200.0,59.955,60.2456,59.955,60.0927,54200.0
2011-09-02 11:15:00,78.55,78.69,78.48,78.57,36900.0,60.0774,60.1844,60.0238,60.0927,36900.0
2011-09-02 11:20:00,78.61,78.89,78.61,78.7,36300.0,60.1232,60.3374,60.1232,60.1921,36300.0
2011-09-02 11:25:00,78.74,79.0,78.73,78.91,98200.0,60.2227,60.4215,60.215,60.3527,98200.0
2011-09-02 11:30:00,78.9,78.98,78.76,78.89,15700.0,60.345,60.4062,60.238,60.3374,15700.0
2011-09-02 11:35:00,78.89,79.16,78.81,79.07,51600.0,60.3374,60.5439,60.2762,60.4751,51600.0
2011-09-02 11:40:00,79.07,79.12,78.9,78.93,23600.0,60.4751,60.5133,60.345,60.368,23600.0
2011-09-02 11:45:00,78.93,78.93,78.55,78.59,42100.0,60.368,60.368,60.0774,60.1079,42100.0
2011-09-02 11:50:00,78.6,78.71,78.43,78.59,47300.0,60.1156,60.1997,59.9856,60.1079,47300.0
2011-09-02 11:55:00,78.58,78.58,78.33,78.36,32200.0,60.1003,60.1003,59.9091,59.932,32200.0
2011-09-02 12:00:00,78.35,78.56,78.35,78.56,31600.0,59.9244,60.085,59.9244,60.085,31600.0
2011-09-02 12:05:00,78.57,78.83,78.48,78.52,35500.0,60.0927,60.2915,60.0238,60.0544,35500.0
2011-09-02 12:10:00,78.55,78.6,78.41,78.55,34100.0,60.0774,60.1156,59.9703,60.0774,34100.0
2011-09-02 12:15:00,78.55,78.56,78.38,78.44,15100.0,60.0774,60.085,59.9473,59.9932,15100.0
2011-09-02 12:20:00,78.42,78.59,78.37,78.4,25500.0,59.9779,60.1079,59.9397,59.9626,25500.0
2011-09-02 12:25:00,78.4,78.45,78.35,78.44,11900.0,59.9626,60.0009,59.9244,59.9932,11900.0
2011-09-02 12:30:00,78.43,78.45,78.33,78.37,19700.0,59.9856,60.0009,59.9091,59.9397,19700.0
2011-09-02 12:35:00,78.38,78.47,78.33,78.38,21200.0,59.9473,60.0162,59.9091,59.9473,21200.0
2011-09-02 12:40:00,78.38,78.43,78.3,78.37,27000.0,59.9473,59.9856,59.8861,59.9397,27000.0
2011-09-02 12:45:00,78.35,78.35,78.18,78.28,34400.0,59.9244,59.9244,59.7944,59.8709,34400.0
2011-09-02 12:50:00,78.29,78.34,78.18,78.19,30800.0,59.8785,59.9167,59.7944,59.802,30800.0
2011-09-02 12:55:00,78.2,78.31,78.19,78.25,20400.0,59.8097,59.8938,59.802,59.8479,20400.0
2011-09-02 13:00:00,78.25,78.35,78.05,78.1,44300.0,59.8479,59.9244,59.6949,59.7332,44300.0
2011-09-02 13:05:00,78.1,78.16,77.93,77.96,34500.0,59.7332,59.7791,59.6032,59.6261,34500.0
2011-09-02 13:10:00,77.96,78.09,77.92,77.96,13800.0,59.6261,59.7255,59.5955,59.6261,13800.0
2011-09-02 13:15:00,77.95,77.98,77.81,77.9,45100.0,59.6185,59.6414,59.5114,59.5802,45100.0
2011-09-02 13:20:00,77.9,78.03,77.87,77.93,15300.0,59.5802,59.6796,59.5573,59.6032,15300.0
2011-09-02 13:25:00,77.92,77.95,77.83,77.88,17000.0,59.5955,59.6185,59.5267,59.5649,17000.0
2011-09-02 13:30:00,77.87,78.07,77.83,77.95,32700.0,59.5573,59.7102,59.5267,59.6185,32700.0
2011-09-02 13:35:00,77.97,77.99,77.81,77.85,12100.0,59.6338,59.649,59.5114,59.542,12100.0
2011-09-02 13:40:00,77.86,77.94,77.8,77.8,27400.0,59.5496,59.6108,59.5037,59.5037,27400.0
2011-09-02 13:45:00,77.79,78.05,77.78,78.05,24700.0,59.4961,59.6949,59.4884,59.6949,24700.0
2011-09-02 13:50:00,78.05,78.18,77.94,77.96,40900.0,59.6949,59.7944,59.6108,59.6261,40900.0
2011-09-02 13:55:00,77.96,78.18,77.95,78.1,23700.0,59.6261,59.7944,59.6185,59.7332,23700.0
2011-09-02 14:00:00,78.1,78.15,77.99,78.02,24500.0,59.7332,59.7714,59.649,59.672,24500.0
2011-09-02 14:05:00,78.02,78.06,77.87,77.87,28300.0,59.672,59.7026,59.5573,59.5573,28300.0
2011-09-02 14:10:00,77.89,78.01,77.56,77.66,98200.0,59.5726,59.6643,59.3202,59.3967,98200.0
2011-09-02 14:15:00,77.64,77.71,77.53,77.69,32400.0,59.3814,59.4349,59.2972,59.4196,32400.0
2011-09-02 14:20:00,77.68,77.84,77.55,77.67,51900.0,59.412,59.5343,59.3125,59.4043,51900.0
2011-09-02 14:25:00,77.67,77.77,77.56,77.63,30600.0,59.4043,59.4808,59.3202,59.3737,30600.0
2011-09-02 14:30:00,77.61,77.61,77.27,77.41,88800.0,59.3584,59.3584,59.0984,59.2054,88800.0
2011-09-02 14:35:00,77.42,77.59,77.4,77.53,30800.0,59.2131,59.3431,59.1978,59.2972,30800.0
2011-09-02 14:40:00,77.56,77.77,77.5,77.62,29200.0,59.3202,59.4808,59.2743,59.3661,29200.0
2011-09-02 14:45:00,77.62,77.7,77.41,77.41,23100.0,59.3661,59.4272,59.2054,59.2054,23100.0
2011-09-02 14:50:00,77.4,77.67,77.4,77.6,50900.0,59.1978,59.4043,59.1978,59.3508,50900.0
2011-09-02 14:55:00,77.59,77.6,77.34,77.41,53500.0,59.3431,59.3508,59.1519,59.2054,53500.0
2011-09-02 15:00:00,77.39,77.42,77.12,77.19,80700.0,59.1902,59.2131,58.9836,59.0372,80700.0
2011-09-02 15:05:00,77.18,77.38,77.17,77.34,27600.0,59.0295,59.1825,59.0219,59.1519,27600.0
2011-09-02 15:10:00,77.36,77.46,77.2,77.42,32200.0,59.1672,59.2437,59.0448,59.2131,32200.0
2011-09-02 15:15:00,77.42,77.43,77.25,77.39,34100.0,59.2131,59.2207,59.0831,59.1902,34100.0
2011-09-02 15:20:00,77.41,77.69,77.4,77.68,54100.0,59.2054,59.4196,59.1978,59.412,54100.0
2011-09-02 15:25:00,77.69,77.81,77.59,77.73,55300.0,59.4196,59.5114,59.3431,59.4502,55300.0
2011-09-02 15:30:00,77.73,77.98,77.66,77.98,63500.0,59.4502,59.6414,59.3967,59.6414,63500.0
2011-09-02 15:35:00,77.98,78.17,77.87,78.16,63600.0,59.6414,59.7867,59.5573,59.7791,63600.0
2011-09-02 15:40:00,78.16,78.33,78.12,78.28,81400.0,59.7791,59.9091,59.7485,59.8709,81400.0
2011-09-02 15:45:00,78.3,78.38,78.06,78.13,91200.0,59.8861,59.9473,59.7026,59.7561,91200.0
2011-09-02 15:50:00,78.12,78.22,78.01,78.18,90700.0,59.7485,59.825,59.6643,59.7944,90700.0
2011-09-02 15:55:00,78.2,78.23,77.94,77.97,178800.0,59.8097,59.8326,59.6108,59.6338,178800.0
2011-09-06 09:30:00,74.98,75.49,74.21,75.36,256600.0,57.3469,57.737,56.758,57.6375,256600.0
2011-09-06 09:35:00,75.28,76.05,75.28,76.05,161600.0,57.5764,58.1653,57.5764,58.1653,161600.0
2011-09-06 09:40:00,76.03,76.1,75.5,75.78,118100.0,58.15,58.2035,57.7446,57.9588,118100.0
2011-09-06 09:45:00,75.78,76.11,75.67,75.91,118800.0,57.9588,58.2112,57.8746,58.0582,118800.0
2011-09-06 09:50:00,75.91,76.45,75.86,76.21,71800.0,58.0582,58.4712,58.02,58.2877,71800.0
2011-09-06 09:55:00,76.22,76.44,76.13,76.25,73100.0,58.2953,58.4636,58.2265,58.3182,73100.0
2011-09-06 10:00:00,76.3,76.91,76.21,76.57,137700.0,58.3565,58.823,58.2877,58.563,137700.0
2011-09-06 10:05:00,76.63,76.73,76.13,76.51,104000.0,58.6089,58.6854,58.2265,58.5171,104000.0
2011-09-06 10:10:00,76.56,76.61,75.96,76.0,52900.0,58.5553,58.5936,58.0964,58.127,52900.0
2011-09-06 10:15:00,76.0,76.1,75.78,75.83,64900.0,58.127,58.2035,57.9588,57.997,64900.0
2011-09-06 10:20:00,75.88,75.91,75.68,75.75,40300.0,58.0353,58.0582,57.8823,57.9358,40300.0
2011-09-06 10:25:00,75.78,75.99,75.6,75.63,79200.0,57.9588,58.1194,57.8211,57.8441,79200.0
2011-09-06 10:30:00,75.6,75.6,75.24,75.48,81000.0,57.8211,57.8211,57.5458,57.7293,81000.0
2011-09-06 10:35:00,75.49,75.71,75.14,75.3,62900.0,57.737,57.9052,57.4693,57.5917,62900.0
2011-09-06 10:40:00,75.32,75.47,75.1,75.19,106700.0,57.607,57.7217,57.4387,57.5075,106700.0
2011-09-06 10:45:00,75.17,75.26,75.0,75.23,68000.0,57.4922,57.5611,57.3622,57.5381,68000.0
2011-09-06 10:50:00,75.2,75.61,75.16,75.54,85800.0,57.5152,57.8288,57.4846,57.7752,85800.0
2011-09-06 10:55:00,75.56,75.83,75.35,75.73,85600.0,57.7905,57.997,57.6299,57.9205,85600.0
2011-09-06 11:00:00,75.74,75.82,75.57,75.58,51300.0,57.9282,57.9894,57.7982,57.8058,51300.0
2011-09-06 11:05:00,75.6,75.82,75.54,75.75,39000.0,57.8211,57.9894,57.7752,57.9358,39000.0
2011-09-06 11:10:00,75.77,76.05,75.49,75.98,84700.0,57.9511,58.1653,57.737,58.1117,84700.0
2011-09-06 11:15:00,75.96,76.43,75.92,76.22,102300.0,58.0964,58.4559,58.0659,58.2953,102300.0
2011-09-06 11:20:00,76.21,76.34,76.06,76.25,52200.0,58.2877,58.3871,58.1729,58.3182,52200.0
2011-09-06 11:25:00,76.24,76.45,76.21,76.36,35200.0,58.3106,58.4712,58.2877,58.4024,35200.0
2011-09-06 11:30:00,76.37,76.71,76.36,76.59,59200.0,58.41,58.6701,58.4024,58.5783,59200.0
2011-09-06 11:35:00,76.59,76.76,76.25,76.29,63200.0,58.5783,58.7083,58.3182,58.3488,63200.0
2011-09-06 11:40:00,76.3,76.32,76.04,76.11,97900.0,58.3565,58.3718,58.1576,58.2112,97900.0
2011-09-06 11:45:00,76.11,76.11,75.9,75.96,49100.0,58.2112,58.2112,58.0506,58.0964,49100.0
2011-09-06 11:50:00,75.97,76.17,75.95,76.02,44100.0,58.1041,58.2571,58.0888,58.1423,44100.0
2011-09-06 11:55:00,76.02,76.44,76.02,76.17,27500.0,58.1423,58.4636,58.1423,58.2571,27500.0
2011-09-06 12:00:00,76.19,76.29,76.03,76.13,30100.0,58.2724,58.3488,58.15,58.2265,30100.0
2011-09-06 12:05:00,76.18,76.39,76.08,76.09,32600.0,58.2647,58.4253,58.1882,58.1959,32600.0
2011-09-06 12:10:00,76.09,76.2,76.03,76.13,25700.0,58.1959,58.28,58.15,58.2265,25700.0
2011-09-06 12:15:00,76.13,76.35,76.13,76.3,30200.0,58.2265,58.3947,58.2265,58.3565,30200.0
2011-09-06 12:20:00,76.33,76.58,76.33,76.4,32800.0,58.3794,58.5706,58.3794,58.433,32800.0
2011-09-06 12:25:00,76.42,76.45,76.29,76.32,37600.0,58.4483,58.4712,58.3488,58.3718,37600.0
2011-09-06 12:30:00,76.32,76.32,76.17,76.18,25100.0,58.3718,58.3718,58.2571,58.2647,25100.0
2011-09-06 12:35:00,76.17,76.25,76.07,76.13,46600.0,58.2571,58.3182,58.1806,58.2265,46600.0
2011-09-06 12:40:00,76.13,76.19,76.01,76.19,19300.0,58.2265,58.2724,58.1347,58.2724,19300.0
2011-09-06 12:45:00,76.2,76.28,76.08,76.13,19900.0,58.28,58.3412,58.1882,58.2265,19900.0
2011-09-06 12:50:00,76.13,76.25,76.03,76.06,24300.0,58.2265,58.3182,58.15,58.1729,24300.0
2011-09-06 12:55:00,76.07,76.18,76.05,76.16,19600.0,58.1806,58.2647,58.1653,58.2494,19600.0
2011-09-06 13:00:00,76.15,76.21,76.08,76.15,26000.0,58.2418,58.2877,58.1882,58.2418,26000.0
2011-09-06 13:05:00,76.15,76.32,76.09,76.24,41500.0,58.2418,58.3718,58.1959,58.3106,41500.0
2011-09-06 13:10:00,76.24,76.49,76.23,76.35,37500.0,58.3106,58.5018,58.303,58.3947,37500.0
2011-09-06 13:15:00,76.33,76.38,76.22,76.36,28800.0,58.3794,58.4177,58.2953,58.4024,28800.0
2011-09-06 13:20:00,76.35,76.49,76.31,76.43,22400.0,58.3947,58.5018,58.3641,58.4559,22400.0
2011-09-06 13:25:00,76.45,76.45,76.26,76.3,20200.0,58.4712,58.4712,58.3259,58.3565,20200.0
2011-09-06 13:30:00,76.29,76.29,76.1,76.18,38600.0,58.3488,58.3488,58.2035,58.2647,38600.0
2011-09-06 13:35:00,76.18,76.42,76.09,76.39,26300.0,58.2647,58.4483,58.1959,58.4253,26300.0
2011-09-06 13:40:00,76.43,76.62,76.37,76.6,23700.0,58.4559,58.6012,58.41,58.5859,23700.0
2011-09-06 13:45:00,76.62,76.9,76.55,76.88,40100.0,58.6012,58.8154,58.5477,58.8001,40100.0
2011-09-06 13:50:00,76.87,76.89,76.75,76.87,30100.0,58.7924,58.8077,58.7007,58.7924,30100.0
2011-09-06 13:55:00,76.88,76.89,76.71,76.71,34500.0,58.8001,58.8077,58.6701,58.6701,34500.0
2011-09-06 14:00:00,76.74,76.84,76.68,76.7,34400.0,58.693,58.7695,58.6471,58.6624,34400.0
2011-09-06 14:05:00,76.7,76.94,76.66,76.93,45300.0,58.6624,58.846,58.6318,58.8383,45300.0
2011-09-06 14:10:00,76.96,77.2,76.9,77.12,42600.0,58.8613,59.0448,58.8154,58.9836,42600.0
2011-09-06 14:15:00,77.11,77.38,77.09,77.37,46000.0,58.976,59.1825,58.9607,59.1749,46000.0
2011-09-06 14:20:00,77.38,77.41,77.16,77.28,41200.0,59.1825,59.2054,59.0142,59.106,41200.0
2011-09-06 14:25:00,77.27,77.36,77.13,77.15,40000.0,59.0984,59.1672,58.9913,59.0066,40000.0
2011-09-06 14:30:00,77.14,77.17,76.99,77.09,38600.0,58.9989,59.0219,58.8842,58.9607,38600.0
2011-09-06 14:35:00,77.1,77.17,76.99,77.03,36700.0,58.9684,59.0219,58.8842,58.9148,36700.0
2011-09-06 14:40:00,77.02,77.02,76.76,76.87,57200.0,58.9072,58.9072,58.7083,58.7924,57200.0
2011-09-06 14:45:00,76.87,76.9,76.54,76.57,45700.0,58.7924,58.8154,58.54,58.563,45700.0
2011-09-06 14:50:00,76.57,76.64,76.45,76.45,50400.0,58.563,58.6165,58.4712,58.4712,50400.0
2011-09-06 14:55:00,76.45,76.54,76.4,76.46,48400.0,58.4712,58.54,58.433,58.4789,48400.0
2011-09-06 15:00:00,76.47,76.53,76.25,76.35,57700.0,58.4865,58.5324,58.3182,58.3947,57700.0
2011-09-06 15:05:00,76.36,76.4,76.24,76.27,44200.0,58.4024,58.433,58.3106,58.3335,44200.0
2011-09-06 15:10:00,76.26,76.37,76.2,76.2,51300.0,58.3259,58.41,58.28,58.28,51300.0
2011-09-06 15:15:00,76.19,76.24,76.07,76.13,64100.0,58.2724,58.3106,58.1806,58.2265,64100.0
2011-09-06 15:20:00,76.12,76.51,76.12,76.43,64000.0,58.2188,58.5171,58.2188,58.4559,64000.0
2011-09-06 15:25:00,76.41,76.55,76.25,76.29,55800.0,58.4406,58.5477,58.3182,58.3488,55800.0
2011-09-06 15:30:00,76.25,76.36,76.14,76.23,99100.0,58.3182,58.4024,58.2341,58.303,99100.0
2011-09-06 15:35:00,76.21,76.68,76.18,76.65,70700.0,58.2877,58.6471,58.2647,58.6242,70700.0
2011-09-06 15:40:00,76.68,76.98,76.64,76.94,68700.0,58.6471,58.8766,58.6165,58.846,68700.0
2011-09-06 15:45:00,76.94,77.09,76.72,76.98,89000.0,58.846,58.9607,58.6777,58.8766,89000.0
2011-09-06 15:50:00,76.98,77.23,76.87,77.16,143400.0,58.8766,59.0678,58.7924,59.0142,143400.0
2011-09-06 15:55:00,77.16,77.29,77.09,77.15,207800.0,59.0142,59.1137,58.9607,59.0066,207800.0
2011-09-07 09:30:00,78.97,78.97,78.39,78.39,91400.0,60.3986,60.3986,59.955,59.955,91400.0
2011-09-07 09:35:00,78.4,78.52,78.34,78.49,56400.0,59.9626,60.0544,59.9167,60.0315,56400.0
2011-09-07 09:40:00,78.47,78.5,78.35,78.5,85300.0,60.0162,60.0391,59.9244,60.0391,85300.0
2011-09-07 09:45:00,78.5,78.5,78.32,78.42,92200.0,60.0391,60.0391,59.9014,59.9779,92200.0
2011-09-07 09:50:00,78.44,78.5,78.35,78.46,114000.0,59.9932,60.0391,59.9244,60.0085,114000.0
2011-09-07 09:55:00,78.46,78.88,78.24,78.87,171800.0,60.0085,60.3297,59.8403,60.3221,171800.0
2011-09-07 10:00:00,78.85,78.88,78.5,78.65,82800.0,60.3068,60.3297,60.0391,60.1538,82800.0
2011-09-07 10:05:00,78.65,78.67,78.48,78.64,78200.0,60.1538,60.1691,60.0238,60.1462,78200.0
2011-09-07 10:10:00,78.65,78.81,78.54,78.75,63700.0,60.1538,60.2762,60.0697,60.2303,63700.0
2011-09-07 10:15:00,78.76,78.81,78.5,78.73,50400.0,60.238,60.2762,60.0391,60.215,50400.0
2011-09-07 10:20:00,78.73,78.88,78.61,78.86,45700.0,60.215,60.3297,60.1232,60.3145,45700.0
2011-09-07 10:25:00,78.85,78.85,78.39,78.39,44600.0,60.3068,60.3068,59.955,59.955,44600.0
2011-09-07 10:30:00,78.38,78.6,78.29,78.29,44100.0,59.9473,60.1156,59.8785,59.8785,44100.0
2011-09-07 10:35:00,78.29,78.61,78.23,78.41,44700.0,59.8785,60.1232,59.8326,59.9703,44700.0
2011-09-07 10:40:00,78.45,78.6,78.38,78.53,39400.0,60.0009,60.1156,59.9473,60.0621,39400.0
2011-09-07 10:45:00,78.57,78.65,78.38,78.39,40100.0,60.0927,60.1538,59.9473,59.955,40100.0
2011-09-07 10:50:00,78.4,78.55,78.37,78.43,27200.0,59.9626,60.0774,59.9397,59.9856,27200.0
2011-09-07 10:55:00,78.42,78.42,78.1,78.21,88900.0,59.9779,59.9779,59.7332,59.8173,88900.0
2011-09-07 11:00:00,78.21,78.34,78.12,78.32,44300.0,59.8173,59.9167,59.7485,59.9014,44300.0
2011-09-07 11:05:00,78.33,78.56,78.33,78.52,47600.0,59.9091,60.085,59.9091,60.0544,47600.0
2011-09-07 11:10:00,78.51,78.75,78.51,78.72,25600.0,60.0468,60.2303,60.0468,60.2074,25600.0
2011-09-07 11:15:00,78.66,78.77,78.6,78.7,22300.0,60.1615,60.2456,60.1156,60.1921,22300.0
2011-09-07 11:20:00,78.7,78.88,78.65,78.75,42900.0,60.1921,60.3297,60.1538,60.2303,42900.0
2011-09-07 11:25:00,78.77,78.9,78.67,78.69,56200.0,60.2456,60.345,60.1691,60.1844,56200.0
2011-09-07 11:30:00,78.71,78.8,78.51,78.54,50300.0,60.1997,60.2686,60.0468,60.0697,50300.0
2011-09-07 11:35:00,78.54,78.67,78.48,78.58,47400.0,60.0697,60.1691,60.0238,60.1003,47400.0
2011-09-07 11:40:00,78.62,78.7,78.57,78.69,15900.0,60.1309,60.1921,60.0927,60.1844,15900.0
2011-09-07 11:45:00,78.71,78.82,78.68,78.76,20600.0,60.1997,60.2839,60.1768,60.238,20600.0
2011-09-07 11:50:00,78.76,78.82,78.65,78.65,12900.0,60.238,60.2839,60.1538,60.1538,12900.0
2011-09-07 11:55:00,78.68,78.77,78.68,78.69,13800.0,60.1768,60.2456,60.1768,60.1844,13800.0
2011-09-07 12:00:00,78.71,78.74,78.62,78.62,16100.0,60.1997,60.2227,60.1309,60.1309,16100.0
2011-09-07 12:05:00,78.61,78.74,78.6,78.7,12600.0,60.1232,60.2227,60.1156,60.1921,12600.0
2011-09-07 12:10:00,78.7,78.94,78.69,78.91,18900.0,60.1921,60.3756,60.1844,60.3527,18900.0
2011-09-07 12:15:00,78.91,78.93,78.88,78.89,31800.0,60.3527,60.368,60.3297,60.3374,31800.0
2011-09-07 12:20:00,78.89,78.9,78.71,78.75,23100.0,60.3374,60.345,60.1997,60.2303,23100.0
2011-09-07 12:25:00,78.76,78.89,78.7,78.84,19700.0,60.238,60.3374,60.1921,60.2992,19700.0
2011-09-07 12:30:00,78.84,78.96,78.8,78.89,49900.0,60.2992,60.3909,60.2686,60.3374,49900.0
2011-09-07 12:35:00,78.89,78.94,78.85,78.89,40200.0,60.3374,60.3756,60.3068,60.3374,40200.0
2011-09-07 12:40:00,78.89,78.93,78.88,78.92,21700.0,60.3374,60.368,60.3297,60.3603,21700.0
2011-09-07 12:45:00,78.92,78.94,78.81,78.81,36400.0,60.3603,60.3756,60.2762,60.2762,36400.0
2011-09-07 12:50:00,78.81,78.81,78.76,78.78,24800.0,60.2762,60.2762,60.238,60.2533,24800.0
2011-09-07 12:55:00,78.78,78.81,78.69,78.72,30500.0,60.2533,60.2762,60.1844,60.2074,30500.0
2011-09-07 13:00:00,78.71,78.81,78.67,78.8,22100.0,60.1997,60.2762,60.1691,60.2686,22100.0
2011-09-07 13:05:00,78.8,78.88,78.77,78.8,48600.0,60.2686,60.3297,60.2456,60.2686,48600.0
2011-09-07 13:10:00,78.81,78.97,78.81,78.95,23400.0,60.2762,60.3986,60.2762,60.3833,23400.0
2011-09-07 13:15:00,78.95,78.96,78.88,78.92,38000.0,60.3833,60.3909,60.3297,60.3603,38000.0
2011-09-07 13:20:00,78.92,78.92,78.86,78.92,25200.0,60.3603,60.3603,60.3145,60.3603,25200.0
2011-09-07 13:25:00,78.92,78.92,78.86,78.92,18400.0,60.3603,60.3603,60.3145,60.3603,18400.0
2011-09-07 13:30:00,78.92,78.93,78.82,78.88,26900.0,60.3603,60.368,60.2839,60.3297,26900.0
2011-09-07 13:35:00,78.88,78.9,78.78,78.82,14800.0,60.3297,60.345,60.2533,60.2839,14800.0
2011-09-07 13:40:00,78.83,78.84,78.63,78.7,25500.0,60.2915,60.2992,60.1385,60.1921,25500.0
2011-09-07 13:45:00,78.69,78.77,78.67,78.72,24000.0,60.1844,60.2456,60.1691,60.2074,24000.0
2011-09-07 13:50:00,78.71,78.84,78.67,78.82,20500.0,60.1997,60.2992,60.1691,60.2839,20500.0
2011-09-07 13:55:00,78.83,79.05,78.82,78.93,83000.0,60.2915,60.4598,60.2839,60.368,83000.0
2011-09-07 14:00:00,78.92,79.06,78.8,79.05,106400.0,60.3603,60.4674,60.2686,60.4598,106400.0
2011-09-07 14:05:00,79.05,79.2,78.98,79.0,58900.0,60.4598,60.5745,60.4062,60.4215,58900.0
2011-09-07 14:10:00,79.0,79.02,78.9,79.0,62600.0,60.4215,60.4368,60.345,60.4215,62600.0
2011-09-07 14:15:00,79.0,79.03,78.88,78.99,62100.0,60.4215,60.4445,60.3297,60.4139,62100.0
2011-09-07 14:20:00,78.99,79.0,78.88,78.97,28000.0,60.4139,60.4215,60.3297,60.3986,28000.0
2011-09-07 14:25:00,78.98,79.14,78.94,79.1,92600.0,60.4062,60.5286,60.3756,60.498,92600.0
2011-09-07 14:30:00,79.1,79.18,79.07,79.13,35100.0,60.498,60.5592,60.4751,60.521,35100.0
2011-09-07 14:35:00,79.14,79.27,79.08,79.14,42000.0,60.5286,60.628,60.4827,60.5286,42000.0
2011-09-07 14:40:00,79.13,79.38,79.13,79.34,32700.0,60.521,60.7122,60.521,60.6816,32700.0
2011-09-07 14:45:00,79.33,79.48,79.33,79.45,30900.0,60.6739,60.7886,60.6739,60.7657,30900.0
2011-09-07 14:50:00,79.45,79.45,79.23,79.24,53900.0,60.7657,60.7657,60.5974,60.6051,53900.0
2011-09-07 14:55:00,79.24,79.45,79.23,79.45,60900.0,60.6051,60.7657,60.5974,60.7657,60900.0
2011-09-07 15:00:00,79.45,79.45,79.3,79.33,32500.0,60.7657,60.7657,60.651,60.6739,32500.0
2011-09-07 15:05:00,79.33,79.37,79.24,79.36,37800.0,60.6739,60.7045,60.6051,60.6969,37800.0
2011-09-07 15:10:00,79.37,79.39,79.15,79.31,50300.0,60.7045,60.7198,60.5363,60.6586,50300.0
2011-09-07 15:15:00,79.3,79.32,79.16,79.22,40400.0,60.651,60.6663,60.5439,60.5898,40400.0
2011-09-07 15:20:00,79.2,79.25,79.09,79.1,30000.0,60.5745,60.6127,60.4904,60.498,30000.0
2011-09-07 15:25:00,79.1,79.21,79.06,79.21,56200.0,60.498,60.5821,60.4674,60.5821,56200.0
2011-09-07 15:30:00,79.22,79.27,79.02,79.02,56000.0,60.5898,60.628,60.4368,60.4368,56000.0
2011-09-07 15:35:00,79.02,79.05,78.9,78.97,81100.0,60.4368,60.4598,60.345,60.3986,81100.0
2011-09-07 15:40:00,78.97,79.16,78.96,79.04,74100.0,60.3986,60.5439,60.3909,60.4521,74100.0
2011-09-07 15:45:00,79.03,79.2,79.0,79.02,88300.0,60.4445,60.5745,60.4215,60.4368,88300.0
2011-09-07 15:50:00,79.04,79.17,78.97,79.15,101600.0,60.4521,60.5515,60.3986,60.5363,101600.0
2011-09-07 15:55:00,79.16,79.38,79.16,79.33,168800.0,60.5439,60.7122,60.5439,60.6739,168800.0
2011-09-08 09:30:00,78.42,78.68,78.04,78.24,137400.0,59.9779,60.1768,59.6873,59.8403,137400.0
2011-09-08 09:35:00,78.22,78.69,78.22,78.51,188300.0,59.825,60.1844,59.825,60.0468,188300.0
2011-09-08 09:40:00,78.5,78.96,78.5,78.71,134000.0,60.0391,60.3909,60.0391,60.1997,134000.0
2011-09-08 09:45:00,78.71,78.81,78.43,78.46,90700.0,60.1997,60.2762,59.9856,60.0085,90700.0
2011-09-08 09:50:00,78.47,78.48,78.1,78.27,76300.0,60.0162,60.0238,59.7332,59.8632,76300.0
2011-09-08 09:55:00,78.26,78.35,78.0,78.31,49000.0,59.8556,59.9244,59.6567,59.8938,49000.0
2011-09-08 10:00:00,78.31,78.35,78.04,78.31,84100.0,59.8938,59.9244,59.6873,59.8938,84100.0
2011-09-08 10:05:00,78.29,78.55,78.09,78.51,52200.0,59.8785,60.0774,59.7255,60.0468,52200.0
2011-09-08 10:10:00,78.48,78.67,78.43,78.64,33900.0,60.0238,60.1691,59.9856,60.1462,33900.0
2011-09-08 10:15:00,78.64,78.85,78.43,78.85,39500.0,60.1462,60.3068,59.9856,60.3068,39500.0
2011-09-08 10:20:00,78.85,78.98,78.55,78.57,80300.0,60.3068,60.4062,60.0774,60.0927,80300.0
2011-09-08 10:25:00,78.58,78.83,78.53,78.56,49800.0,60.1003,60.2915,60.0621,60.085,49800.0
2011-09-08 10:30:00,78.56,78.99,78.54,78.91,85100.0,60.085,60.4139,60.0697,60.3527,85100.0
2011-09-08 10:35:00,78.95,79.01,78.66,78.69,47400.0,60.3833,60.4292,60.1615,60.1844,47400.0
2011-09-08 10:40:00,78.71,78.76,78.58,78.64,102300.0,60.1997,60.238,60.1003,60.1462,102300.0
2011-09-08 10:45:00,78.64,78.66,78.3,78.34,54100.0,60.1462,60.1615,59.8861,59.9167,54100.0
2011-09-08 10:50:00,78.36,78.66,78.36,78.57,31200.0,59.932,60.1615,59.932,60.0927,31200.0
2011-09-08 10:55:00,78.61,78.84,78.6,78.66,51100.0,60.1232,60.2992,60.1156,60.1615,51100.0
2011-09-08 11:00:00,78.65,78.84,78.6,78.77,64800.0,60.1538,60.2992,60.1156,60.2456,64800.0
2011-09-08 11:05:00,78.76,78.9,78.69,78.87,47700.0,60.238,60.345,60.1844,60.3221,47700.0
2011-09-08 11:10:00,78.87,78.88,78.72,78.78,28500.0,60.3221,60.3297,60.2074,60.2533,28500.0
2011-09-08 11:15:00,78.78,78.79,78.55,78.61,32300.0,60.2533,60.2609,60.0774,60.1232,32300.0
2011-09-08 11:20:00,78.6,78.69,78.4,78.41,39100.0,60.1156,60.1844,59.9626,59.9703,39100.0
2011-09-08 11:25:00,78.4,78.47,78.28,78.28,41500.0,59.9626,60.0162,59.8709,59.8709,41500.0
2011-09-08 11:30:00,78.29,78.42,78.18,78.25,73200.0,59.8785,59.9779,59.7944,59.8479,73200.0
2011-09-08 11:35:00,78.25,78.38,78.25,78.33,43500.0,59.8479,59.9473,59.8479,59.9091,43500.0
2011-09-08 11:40:00,78.32,78.43,78.25,78.33,34100.0,59.9014,59.9856,59.8479,59.9091,34100.0
2011-09-08 11:45:00,78.32,78.39,78.13,78.13,78100.0,59.9014,59.955,59.7561,59.7561,78100.0
2011-09-08 11:50:00,78.12,78.26,77.93,77.95,59100.0,59.7485,59.8556,59.6032,59.6185,59100.0
2011-09-08 11:55:00,77.96,77.99,77.77,77.87,61800.0,59.6261,59.649,59.4808,59.5573,61800.0
2011-09-08 12:00:00,77.86,77.86,77.45,77.53,79400.0,59.5496,59.5496,59.236,59.2972,79400.0
2011-09-08 12:05:00,77.57,77.65,77.44,77.58,51800.0,59.3278,59.389,59.2284,59.3355,51800.0
2011-09-08 12:10:00,77.6,77.9,77.58,77.73,38400.0,59.3508,59.5802,59.3355,59.4502,38400.0
2011-09-08 12:15:00,77.74,77.86,77.72,77.81,49400.0,59.4578,59.5496,59.4425,59.5114,49400.0
2011-09-08 12:20:00,77.8,78.08,77.8,78.0,62000.0,59.5037,59.7179,59.5037,59.6567,62000.0
2011-09-08 12:25:00,77.97,78.0,77.75,77.75,30300.0,59.6338,59.6567,59.4655,59.4655,30300.0
2011-09-08 12:30:00,77.77,77.78,77.5,77.57,36100.0,59.4808,59.4884,59.2743,59.3278,36100.0
2011-09-08 12:35:00,77.58,77.83,77.58,77.72,23400.0,59.3355,59.5267,59.3355,59.4425,23400.0
2011-09-08 12:40:00,77.74,77.93,77.65,77.77,28600.0,59.4578,59.6032,59.389,59.4808,28600.0
2011-09-08 12:45:00,77.77,77.86,77.58,77.78,38600.0,59.4808,59.5496,59.3355,59.4884,38600.0
2011-09-08 12:50:00,77.79,78.21,77.79,78.2,37700.0,59.4961,59.8173,59.4961,59.8097,37700.0
2011-09-08 12:55:00,78.16,78.24,78.01,78.22,30300.0,59.7791,59.8403,59.6643,59.825,30300.0
2011-09-08 13:00:00,78.22,78.23,78.05,78.11,24200.0,59.825,59.8326,59.6949,59.7408,24200.0
2011-09-08 13:05:00,78.11,78.24,78.05,78.15,22400.0,59.7408,59.8403,59.6949,59.7714,22400.0
2011-09-08 13:10:00,78.17,78.21,77.91,77.92,29900.0,59.7867,59.8173,59.5879,59.5955,29900.0
2011-09-08 13:15:00,77.91,78.14,77.9,78.14,16000.0,59.5879,59.7638,59.5802,59.7638,16000.0
2011-09-08 13:20:00,78.14,78.14,77.92,78.11,25500.0,59.7638,59.7638,59.5955,59.7408,25500.0
2011-09-08 13:25:00,78.15,78.26,78.07,78.12,29200.0,59.7714,59.8556,59.7102,59.7485,29200.0
2011-09-08 13:30:00,78.13,78.32,77.51,77.7,137900.0,59.7561,59.9014,59.2819,59.4272,137900.0
2011-09-08 13:35:00,77.69,78.0,77.69,77.84,32800.0,59.4196,59.6567,59.4196,59.5343,32800.0
2011-09-08 13:40:00,77.83,77.83,77.22,77.24,49000.0,59.5267,59.5267,59.0601,59.0754,49000.0
2011-09-08 13:45:00,77.27,77.6,77.26,77.49,42400.0,59.0984,59.3508,59.0907,59.2666,42400.0
2011-09-08 13:50:00,77.5,77.57,77.25,77.43,51000.0,59.2743,59.3278,59.0831,59.2207,51000.0
2011-09-08 13:55:00,77.45,77.56,77.36,77.41,34300.0,59.236,59.3202,59.1672,59.2054,34300.0
2011-09-08 14:00:00,77.42,77.55,77.15,77.52,73300.0,59.2131,59.3125,59.0066,59.2896,73300.0
2011-09-08 14:05:00,77.51,77.63,77.38,77.53,49200.0,59.2819,59.3737,59.1825,59.2972,49200.0
2011-09-08 14:10:00,77.52,77.59,77.44,77.57,30500.0,59.2896,59.3431,59.2284,59.3278,30500.0
2011-09-08 14:15:00,77.6,77.71,77.41,77.48,34400.0,59.3508,59.4349,59.2054,59.259,34400.0
2011-09-08 14:20:00,77.48,77.48,77.21,77.23,43700.0,59.259,59.259,59.0525,59.0678,43700.0
2011-09-08 14:25:00,77.25,77.35,77.05,77.24,57000.0,59.0831,59.1596,58.9301,59.0754,57000.0
2011-09-08 14:30:00,77.22,77.47,77.09,77.42,57500.0,59.0601,59.2513,58.9607,59.2131,57500.0
2011-09-08 14:35:00,77.4,77.5,77.33,77.41,42500.0,59.1978,59.2743,59.1443,59.2054,42500.0
2011-09-08 14:40:00,77.4,77.63,77.38,77.45,32100.0,59.1978,59.3737,59.1825,59.236,32100.0
2011-09-08 14:45:00,77.46,77.52,77.37,77.38,37500.0,59.2437,59.2896,59.1749,59.1825,37500.0
2011-09-08 14:50:00,77.37,77.55,77.17,77.24,60500.0,59.1749,59.3125,59.0219,59.0754,60500.0
2011-09-08 14:55:00,77.24,77.48,77.23,77.44,30100.0,59.0754,59.259,59.0678,59.2284,30100.0
2011-09-08 15:00:00,77.42,77.44,77.15,77.18,61200.0,59.2131,59.2284,59.0066,59.0295,61200.0
2011-09-08 15:05:00,77.2,77.2,76.97,77.15,76500.0,59.0448,59.0448,58.8689,59.0066,76500.0
2011-09-08 15:10:00,77.17,77.17,76.87,76.89,70400.0,59.0219,59.0219,58.7924,58.8077,70400.0
2011-09-08 15:15:00,76.89,76.98,76.78,76.92,79100.0,58.8077,58.8766,58.7236,58.8307,79100.0
2011-09-08 15:20:00,76.92,77.16,76.89,77.09,80500.0,58.8307,59.0142,58.8077,58.9607,80500.0
2011-09-08 15:25:00,77.09,77.31,76.98,77.3,57500.0,58.9607,59.129,58.8766,59.1213,57500.0
2011-09-08 15:30:00,77.31,77.45,77.19,77.38,116900.0,59.129,59.236,59.0372,59.1825,116900.0
2011-09-08 15:35:00,77.39,77.42,77.25,77.32,109400.0,59.1902,59.2131,59.0831,59.1366,109400.0
2011-09-08 15:40:00,77.32,77.51,77.28,77.45,94800.0,59.1366,59.2819,59.106,59.236,94800.0
2011-09-08 15:45:00,77.45,77.48,77.26,77.37,117700.0,59.236,59.259,59.0907,59.1749,117700.0
2011-09-08 15:50:00,77.36,77.42,77.14,77.26,137400.0,59.1672,59.2131,58.9989,59.0907,137400.0
2011-09-08 15:55:00,77.25,77.34,77.17,77.22,286000.0,59.0831,59.1519,59.0219,59.0601,286000.0
2011-09-09 09:30:00,76.22,76.34,75.26,75.51,159400.0,58.2953,58.3871,57.5611,57.7523,159400.0
2011-09-09 09:35:00,75.51,75.9,75.28,75.88,78100.0,57.7523,58.0506,57.5764,58.0353,78100.0
2011-09-09 09:40:00,75.9,76.04,75.45,75.86,135600.0,58.0506,58.1576,57.7064,58.02,135600.0
2011-09-09 09:45:00,75.85,76.14,75.7,76.11,86700.0,58.0123,58.2341,57.8976,58.2112,86700.0
2011-09-09 09:50:00,76.1,76.1,75.7,76.1,74400.0,58.2035,58.2035,57.8976,58.2035,74400.0
2011-09-09 09:55:00,76.15,76.34,75.63,75.8,74600.0,58.2418,58.3871,57.8441,57.9741,74600.0
2011-09-09 10:00:00,75.7,76.24,75.68,76.12,61000.0,57.8976,58.3106,57.8823,58.2188,61000.0
2011-09-09 10:05:00,76.14,76.2,75.86,75.97,66400.0,58.2341,58.28,58.02,58.1041,66400.0
2011-09-09 10:10:00,75.94,75.95,75.61,75.63,49300.0,58.0811,58.0888,57.8288,57.8441,49300.0
2011-09-09 10:15:00,75.64,75.86,75.56,75.73,106200.0,57.8517,58.02,57.7905,57.9205,106200.0
2011-09-09 10:20:00,75.73,75.9,75.66,75.83,59300.0,57.9205,58.0506,57.867,57.997,59300.0
2011-09-09 10:25:00,75.83,76.15,75.74,76.1,53600.0,57.997,58.2418,57.9282,58.2035,53600.0
2011-09-09 10:30:00,76.12,76.2,75.95,76.03,64200.0,58.2188,58.28,58.0888,58.15,64200.0
2011-09-09 10:35:00,76.01,76.47,76.01,76.34,65400.0,58.1347,58.4865,58.1347,58.3871,65400.0
2011-09-09 10:40:00,76.36,76.5,76.19,76.31,61000.0,58.4024,58.5095,58.2724,58.3641,61000.0
2011-09-09 10:45:00,76.3,76.41,76.2,76.37,89100.0,58.3565,58.4406,58.28,58.41,89100.0
2011-09-09 10:50:00,76.39,76.52,76.21,76.22,49900.0,58.4253,58.5248,58.2877,58.2953,49900.0
2011-09-09 10:55:00,76.24,76.4,75.96,75.96,40500.0,58.3106,58.433,58.0964,58.0964,40500.0
2011-09-09 11:00:00,75.97,76.31,75.97,76.22,41600.0,58.1041,58.3641,58.1041,58.2953,41600.0
2011-09-09 11:05:00,76.25,76.46,76.1,76.38,54800.0,58.3182,58.4789,58.2035,58.4177,54800.0
2011-09-09 11:10:00,76.39,76.69,75.67,75.75,84600.0,58.4253,58.6548,57.8746,57.9358,84600.0
2011-09-09 11:15:00,75.72,75.84,75.6,75.67,71700.0,57.9129,58.0047,57.8211,57.8746,71700.0
2011-09-09 11:20:00,75.68,75.71,75.13,75.23,159800.0,57.8823,57.9052,57.4616,57.5381,159800.0
2011-09-09 11:25:00,75.23,75.29,74.87,74.94,141200.0,57.5381,57.584,57.2628,57.3163,141200.0
2011-09-09 11:30:00,74.95,75.37,74.83,75.3,95500.0,57.324,57.6452,57.2322,57.5917,95500.0
2011-09-09 11:35:00,75.3,75.45,75.12,75.25,54500.0,57.5917,57.7064,57.454,57.5534,54500.0
2011-09-09 11:40:00,75.27,75.28,74.64,74.78,82700.0,57.5687,57.5764,57.0869,57.1939,82700.0
2011-09-09 11:45:00,74.79,74.82,74.38,74.66,166300.0,57.2016,57.2245,56.888,57.1022,166300.0
2011-09-09 11:50:00,74.67,74.88,74.58,74.83,93200.0,57.1098,57.2704,57.041,57.2322,93200.0
2011-09-09 11:55:00,74.83,74.94,74.67,74.81,40800.0,57.2322,57.3163,57.1098,57.2169,40800.0
2011-09-09 12:00:00,74.85,75.05,74.7,74.89,47500.0,57.2475,57.4005,57.1328,57.2781,47500.0
2011-09-09 12:05:00,74.88,74.95,74.53,74.56,48000.0,57.2704,57.324,57.0027,57.0257,48000.0
2011-09-09 12:10:00,74.55,74.68,74.5,74.54,53900.0,57.018,57.1175,56.9798,57.0104,53900.0
2011-09-09 12:15:00,74.55,74.94,74.5,74.88,74400.0,57.018,57.3163,56.9798,57.2704,74400.0
2011-09-09 12:20:00,74.9,74.98,74.72,74.9,42800.0,57.2857,57.3469,57.1481,57.2857,42800.0
2011-09-09 12:25:00,74.88,74.92,74.71,74.81,32700.0,57.2704,57.301,57.1404,57.2169,32700.0
2011-09-09 12:30:00,74.82,74.9,74.55,74.56,61500.0,57.2245,57.2857,57.018,57.0257,61500.0
2011-09-09 12:35:00,74.56,74.64,74.46,74.6,74300.0,57.0257,57.0869,56.9492,57.0563,74300.0
2011-09-09 12:40:00,74.61,74.67,74.46,74.6,48100.0,57.0639,57.1098,56.9492,57.0563,48100.0
2011-09-09 12:45:00,74.59,74.88,74.59,74.78,37100.0,57.0486,57.2704,57.0486,57.1939,37100.0
2011-09-09 12:50:00,74.8,74.95,74.74,74.88,58300.0,57.2092,57.324,57.1634,57.2704,58300.0
2011-09-09 12:55:00,74.91,75.34,74.89,75.26,97300.0,57.2934,57.6223,57.2781,57.5611,97300.0
2011-09-09 13:00:00,75.28,75.28,74.95,75.11,58400.0,57.5764,57.5764,57.324,57.4463,58400.0
2011-09-09 13:05:00,75.1,75.37,75.04,75.33,34800.0,57.4387,57.6452,57.3928,57.6146,34800.0
2011-09-09 13:10:00,75.33,75.74,75.25,75.68,51400.0,57.6146,57.9282,57.5534,57.8823,51400.0
2011-09-09 13:15:00,75.68,75.81,75.49,75.58,37900.0,57.8823,57.9817,57.737,57.8058,37900.0
2011-09-09 13:20:00,75.56,75.58,75.2,75.27,59000.0,57.7905,57.8058,57.5152,57.5687,59000.0
2011-09-09 13:25:00,75.27,75.54,75.24,75.54,27100.0,57.5687,57.7752,57.5458,57.7752,27100.0
2011-09-09 13:30:00,75.54,75.55,75.22,75.29,41000.0,57.7752,57.7829,57.5305,57.584,41000.0
2011-09-09 13:35:00,75.27,75.39,75.17,75.35,40300.0,57.5687,57.6605,57.4922,57.6299,40300.0
2011-09-09 13:40:00,75.35,75.51,75.29,75.44,34600.0,57.6299,57.7523,57.584,57.6987,34600.0
2011-09-09 13:45:00,75.43,75.44,75.05,75.06,48800.0,57.6911,57.6987,57.4005,57.4081,48800.0
2011-09-09 13:50:00,75.05,75.18,75.02,75.08,29500.0,57.4005,57.4999,57.3775,57.4234,29500.0
2011-09-09 13:55:00,75.14,75.18,75.08,75.18,18700.0,57.4693,57.4999,57.4234,57.4999,18700.0
2011-09-09 14:00:00,75.18,75.33,75.1,75.18,35900.0,57.4999,57.6146,57.4387,57.4999,35900.0
2011-09-09 14:05:00,75.16,75.36,75.09,75.3,31400.0,57.4846,57.6375,57.431,57.5917,31400.0
2011-09-09 14:10:00,75.29,75.29,74.88,74.97,48600.0,57.584,57.584,57.2704,57.3393,48600.0
2011-09-09 14:15:00,74.97,75.08,74.86,74.88,34900.0,57.3393,57.4234,57.2551,57.2704,34900.0
2011-09-09 14:20:00,74.88,75.14,74.88,74.97,24400.0,57.2704,57.4693,57.2704,57.3393,24400.0
2011-09-09 14:25:00,74.97,75.03,74.78,74.79,37800.0,57.3393,57.3852,57.1939,57.2016,37800.0
2011-09-09 14:30:00,74.78,74.84,74.67,74.73,42000.0,57.1939,57.2398,57.1098,57.1557,42000.0
2011-09-09 14:35:00,74.71,74.82,74.61,74.75,50600.0,57.1404,57.2245,57.0639,57.171,50600.0
2011-09-09 14:40:00,74.76,75.15,74.76,75.1,56800.0,57.1787,57.4769,57.1787,57.4387,56800.0
2011-09-09 14:45:00,75.12,75.14,75.0,75.0,49400.0,57.454,57.4693,57.3622,57.3622,49400.0
2011-09-09 14:50:00,74.99,75.0,74.76,74.82,34700.0,57.3546,57.3622,57.1787,57.2245,34700.0
2011-09-09 14:55:00,74.83,74.92,74.71,74.81,67500.0,57.2322,57.301,57.1404,57.2169,67500.0
2011-09-09 15:00:00,74.78,74.8,74.62,74.77,70600.0,57.1939,57.2092,57.0716,57.1863,70600.0
2011-09-09 15:05:00,74.78,74.91,74.74,74.89,84400.0,57.1939,57.2934,57.1634,57.2781,84400.0
2011-09-09 15:10:00,74.9,74.97,74.64,74.96,65500.0,57.2857,57.3393,57.0869,57.3316,65500.0
2011-09-09 15:15:00,74.94,75.05,74.8,74.99,57600.0,57.3163,57.4005,57.2092,57.3546,57600.0
2011-09-09 15:20:00,75.0,75.01,74.73,74.76,58400.0,57.3622,57.3699,57.1557,57.1787,58400.0
2011-09-09 15:25:00,74.78,74.95,74.66,74.66,66000.0,57.1939,57.324,57.1022,57.1022,66000.0
2011-09-09 15:30:00,74.66,74.94,74.65,74.86,94500.0,57.1022,57.3163,57.0945,57.2551,94500.0
2011-09-09 15:35:00,74.88,75.12,74.73,75.12,111700.0,57.2704,57.454,57.1557,57.454,111700.0
2011-09-09 15:40:00,75.11,75.2,74.97,75.06,148800.0,57.4463,57.5152,57.3393,57.4081,148800.0
2011-09-09 15:45:00,75.1,75.43,75.06,75.3,180800.0,57.4387,57.6911,57.4081,57.5917,180800.0
2011-09-09 15:50:00,75.3,75.4,75.18,75.39,203900.0,57.5917,57.6681,57.4999,57.6605,203900.0
2011-09-09 15:55:00,75.39,75.42,75.23,75.25,282400.0,57.6605,57.6834,57.5381,57.5534,282400.0
2011-09-12 09:30:00,74.12,74.36,73.55,74.23,153300.0,56.6892,56.8727,56.2532,56.7733,153300.0
2011-09-12 09:35:00,74.27,74.83,74.03,74.82,81500.0,56.8039,57.2322,56.6203,57.2245,81500.0
2011-09-12 09:40:00,74.79,74.98,74.66,74.97,77500.0,57.2016,57.3469,57.1022,57.3393,77500.0
2011-09-12 09:45:00,74.97,75.49,74.9,75.01,106000.0,57.3393,57.737,57.2857,57.3699,106000.0
2011-09-12 09:50:00,74.98,75.45,74.73,75.26,70900.0,57.3469,57.7064,57.1557,57.5611,70900.0
2011-09-12 09:55:00,75.28,75.82,75.26,75.52,87200.0,57.5764,57.9894,57.5611,57.7599,87200.0
2011-09-12 10:00:00,75.5,75.6,75.1,75.14,83200.0,57.7446,57.8211,57.4387,57.4693,83200.0
2011-09-12 10:05:00,75.13,75.65,75.13,75.28,71300.0,57.4616,57.8593,57.4616,57.5764,71300.0
2011-09-12 10:10:00,75.3,75.48,74.85,74.86,75200.0,57.5917,57.7293,57.2475,57.2551,75200.0
2011-09-12 10:15:00,74.84,74.99,74.44,74.48,139500.0,57.2398,57.3546,56.9339,56.9645,139500.0
2011-09-12 10:20:00,74.45,74.72,74.38,74.48,48800.0,56.9416,57.1481,56.888,56.9645,48800.0
2011-09-12 10:25:00,74.52,74.57,74.1,74.13,116200.0,56.9951,57.0333,56.6739,56.6968,116200.0
2011-09-12 10:30:00,74.13,74.28,74.09,74.12,62900.0,56.6968,56.8115,56.6662,56.6892,62900.0
2011-09-12 10:35:00,74.1,74.37,73.93,74.36,69800.0,56.6739,56.8804,56.5438,56.8727,69800.0
2011-09-12 10:40:00,74.3,74.34,73.86,73.96,36400.0,56.8268,56.8574,56.4903,56.5668,36400.0
2011-09-12 10:45:00,73.95,74.11,73.76,73.9,35300.0,56.5591,56.6815,56.4138,56.5209,35300.0
2011-09-12 10:50:00,73.91,74.18,73.84,74.14,28200.0,56.5285,56.735,56.475,56.7045,28200.0
2011-09-12 10:55:00,74.16,74.16,73.76,73.8,39700.0,56.7198,56.7198,56.4138,56.4444,39700.0
2011-09-12 11:00:00,73.8,73.8,73.67,73.67,49500.0,56.4444,56.4444,56.345,56.345,49500.0
2011-09-12 11:05:00,73.67,73.99,73.67,73.98,26000.0,56.345,56.5897,56.345,56.5821,26000.0
2011-09-12 11:10:00,73.93,73.99,73.74,73.98,36500.0,56.5438,56.5897,56.3985,56.5821,36500.0
2011-09-12 11:15:00,73.99,74.27,73.99,74.23,55400.0,56.5897,56.8039,56.5897,56.7733,55400.0
2011-09-12 11:20:00,74.25,74.32,74.08,74.1,67300.0,56.7886,56.8421,56.6586,56.6739,67300.0
2011-09-12 11:25:00,74.11,74.26,74.08,74.23,57200.0,56.6815,56.7962,56.6586,56.7733,57200.0
2011-09-12 11:30:00,74.21,74.49,74.16,74.39,56600.0,56.758,56.9721,56.7198,56.8957,56600.0
2011-09-12 11:35:00,74.39,74.57,74.37,74.55,60400.0,56.8957,57.0333,56.8804,57.018,60400.0
2011-09-12 11:40:00,74.56,74.67,74.52,74.58,26800.0,57.0257,57.1098,56.9951,57.041,26800.0
2011-09-12 11:45:00,74.58,74.66,74.46,74.47,31900.0,57.041,57.1022,56.9492,56.9569,31900.0
2011-09-12 11:50:00,74.48,74.53,74.35,74.37,24800.0,56.9645,57.0027,56.8651,56.8804,24800.0
2011-09-12 11:55:00,74.34,74.37,74.01,74.08,23500.0,56.8574,56.8804,56.605,56.6586,23500.0
2011-09-12 12:00:00,74.09,74.21,73.88,73.88,59700.0,56.6662,56.758,56.5056,56.5056,59700.0
2011-09-12 12:05:00,73.88,73.92,73.75,73.84,29500.0,56.5056,56.5362,56.4062,56.475,29500.0
2011-09-12 12:10:00,73.8,74.0,73.8,73.84,21100.0,56.4444,56.5974,56.4444,56.475,21100.0
2011-09-12 12:15:00,73.85,73.95,73.6,73.62,44500.0,56.4827,56.5591,56.2914,56.3067,44500.0
2011-09-12 12:20:00,73.63,73.72,73.6,73.63,30100.0,56.3144,56.3832,56.2914,56.3144,30100.0
2011-09-12 12:25:00,73.65,73.91,73.63,73.91,29100.0,56.3297,56.5285,56.3144,56.5285,29100.0
2011-09-12 12:30:00,73.91,73.95,73.46,73.55,80400.0,56.5285,56.5591,56.1844,56.2532,80400.0
2011-09-12 12:35:00,73.56,73.61,73.45,73.45,48000.0,56.2609,56.2991,56.1767,56.1767,48000.0
2011-09-12 12:40:00,73.45,73.54,73.37,73.4,36200.0,56.1767,56.2456,56.1155,56.1385,36200.0
2011-09-12 12:45:00,73.4,73.44,73.26,73.28,42400.0,56.1385,56.1691,56.0314,56.0467,42400.0
2011-09-12 12:50:00,73.26,73.43,73.26,73.38,49900.0,56.0314,56.1614,56.0314,56.1232,49900.0
2011-09-12 12:55:00,73.38,73.58,73.33,73.58,26500.0,56.1232,56.2762,56.0849,56.2762,26500.0
2011-09-12 13:00:00,73.56,73.84,73.52,73.75,80700.0,56.2609,56.475,56.2303,56.4062,80700.0
2011-09-12 13:05:00,73.76,73.81,73.46,73.51,53000.0,56.4138,56.4521,56.1844,56.2226,53000.0
2011-09-12 13:10:00,73.52,73.64,73.47,73.61,51700.0,56.2303,56.322,56.192,56.2991,51700.0
2011-09-12 13:15:00,73.59,73.63,73.35,73.44,43500.0,56.2838,56.3144,56.1002,56.1691,43500.0
2011-09-12 13:20:00,73.43,73.47,73.28,73.29,48600.0,56.1614,56.192,56.0467,56.0544,48600.0
2011-09-12 13:25:00,73.3,73.32,73.16,73.19,74100.0,56.062,56.0773,55.9549,55.9779,74100.0
2011-09-12 13:30:00,73.18,73.23,72.95,72.96,90300.0,55.9702,56.0085,55.7943,55.802,90300.0
2011-09-12 13:35:00,72.94,72.94,72.75,72.83,66000.0,55.7867,55.7867,55.6413,55.7025,66000.0
2011-09-12 13:40:00,72.81,72.95,72.68,72.95,67200.0,55.6872,55.7943,55.5878,55.7943,67200.0
2011-09-12 13:45:00,72.94,73.13,72.88,73.06,78600.0,55.7867,55.932,55.7408,55.8784,78600.0
2011-09-12 13:50:00,73.07,73.39,73.07,73.28,79200.0,55.8861,56.1308,55.8861,56.0467,79200.0
2011-09-12 13:55:00,73.26,73.47,73.19,73.37,57700.0,56.0314,56.192,55.9779,56.1155,57700.0
2011-09-12 14:00:00,73.37,73.39,73.0,73.03,44000.0,56.1155,56.1308,55.8326,55.8555,44000.0
2011-09-12 14:05:00,73.02,73.05,72.83,73.0,41600.0,55.8478,55.8708,55.7025,55.8326,41600.0
2011-09-12 14:10:00,72.99,73.03,72.81,73.03,58700.0,55.8249,55.8555,55.6872,55.8555,58700.0
2011-09-12 14:15:00,73.03,73.22,72.99,73.13,68000.0,55.8555,56.0008,55.8249,55.932,68000.0
2011-09-12 14:20:00,73.14,73.47,73.1,73.35,147700.0,55.9396,56.192,55.909,56.1002,147700.0
2011-09-12 14:25:00,73.37,73.49,73.36,73.49,49000.0,56.1155,56.2073,56.1079,56.2073,49000.0
2011-09-12 14:30:00,73.51,73.74,73.45,73.74,78700.0,56.2226,56.3985,56.1767,56.3985,78700.0
2011-09-12 14:35:00,73.73,74.18,73.72,73.86,186800.0,56.3909,56.735,56.3832,56.4903,186800.0
2011-09-12 14:40:00,73.82,74.35,73.82,74.19,93600.0,56.4597,56.8651,56.4597,56.7427,93600.0
2011-09-12 14:45:00,74.19,74.21,73.93,74.04,34300.0,56.7427,56.758,56.5438,56.628,34300.0
2011-09-12 14:50:00,74.02,74.02,73.74,73.78,40000.0,56.6127,56.6127,56.3985,56.4291,40000.0
2011-09-12 14:55:00,73.76,73.8,73.52,73.62,45400.0,56.4138,56.4444,56.2303,56.3067,45400.0
2011-09-12 15:00:00,73.63,73.76,73.52,73.63,78900.0,56.3144,56.4138,56.2303,56.3144,78900.0
2011-09-12 15:05:00,73.64,73.7,73.5,73.53,66600.0,56.322,56.3679,56.215,56.2379,66600.0
2011-09-12 15:10:00,73.55,73.79,73.53,73.66,34200.0,56.2532,56.4368,56.2379,56.3373,34200.0
2011-09-12 15:15:00,73.68,73.75,73.38,73.65,58100.0,56.3526,56.4062,56.1232,56.3297,58100.0
2011-09-12 15:20:00,73.63,74.08,73.42,74.08,66900.0,56.3144,56.6586,56.1538,56.6586,66900.0
2011-09-12 15:25:00,74.08,74.14,73.92,74.08,88500.0,56.6586,56.7045,56.5362,56.6586,88500.0
2011-09-12 15:30:00,74.07,74.25,73.96,74.12,193400.0,56.6509,56.7886,56.5668,56.6892,193400.0
2011-09-12 15:35:00,74.12,74.13,73.89,74.11,109300.0,56.6892,56.6968,56.5132,56.6815,109300.0
2011-09-12 15:40:00,74.12,74.5,74.04,74.38,91000.0,56.6892,56.9798,56.628,56.888,91000.0
2011-09-12 15:45:00,74.4,74.74,74.39,74.68,115500.0,56.9033,57.1634,56.8957,57.1175,115500.0
2011-09-12 15:50:00,74.67,75.19,74.63,75.02,175500.0,57.1098,57.5075,57.0792,57.3775,175500.0
2011-09-12 15:55:00,75.02,75.07,74.84,75.06,278600.0,57.3775,57.4157,57.2398,57.4081,278600.0
2011-09-13 09:30:00,75.2,76.0,75.13,75.66,147300.0,57.5152,58.127,57.4616,57.867,147300.0
2011-09-13 09:35:00,75.66,75.74,74.94,74.98,61200.0,57.867,57.9282,57.3163,57.3469,61200.0
2011-09-13 09:40:00,75.0,75.38,74.81,75.36,74000.0,57.3622,57.6528,57.2169,57.6375,74000.0
2011-09-13 09:45:00,75.28,76.05,75.19,76.03,126200.0,57.5764,58.1653,57.5075,58.15,126200.0
2011-09-13 09:50:00,76.03,76.44,75.96,76.17,189400.0,58.15,58.4636,58.0964,58.2571,189400.0
2011-09-13 09:55:00,76.17,76.64,76.04,76.51,70900.0,58.2571,58.6165,58.1576,58.5171,70900.0
2011-09-13 10:00:00,76.54,76.75,76.35,76.74,112100.0,58.54,58.7007,58.3947,58.693,112100.0
2011-09-13 10:05:00,76.75,76.95,76.61,76.67,139900.0,58.7007,58.8536,58.5936,58.6395,139900.0
2011-09-13 10:10:00,76.68,76.79,76.57,76.63,78700.0,58.6471,58.7313,58.563,58.6089,78700.0
2011-09-13 10:15:00,76.67,76.73,76.4,76.42,49400.0,58.6395,58.6854,58.433,58.4483,49400.0
2011-09-13 10:20:00,76.42,76.63,76.27,76.56,55500.0,58.4483,58.6089,58.3335,58.5553,55500.0
2011-09-13 10:25:00,76.55,76.88,76.55,76.82,74900.0,58.5477,58.8001,58.5477,58.7542,74900.0
2011-09-13 10:30:00,76.84,76.94,76.2,76.3,74300.0,58.7695,58.846,58.28,58.3565,74300.0
2011-09-13 10:35:00,76.3,76.44,76.05,76.39,47400.0,58.3565,58.4636,58.1653,58.4253,47400.0
2011-09-13 10:40:00,76.35,76.51,76.23,76.27,49500.0,58.3947,58.5171,58.303,58.3335,49500.0
2011-09-13 10:45:00,76.27,76.57,76.23,76.47,37700.0,58.3335,58.563,58.303,58.4865,37700.0
2011-09-13 10:50:00,76.47,76.61,76.06,76.12,40900.0,58.4865,58.5936,58.1729,58.2188,40900.0
2011-09-13 10:55:00,76.14,76.15,75.77,75.88,136100.0,58.2341,58.2418,57.9511,58.0353,136100.0
2011-09-13 11:00:00,75.87,76.06,75.61,75.66,81500.0,58.0276,58.1729,57.8288,57.867,81500.0
2011-09-13 11:05:00,75.66,75.67,75.47,75.59,46600.0,57.867,57.8746,57.7217,57.8135,46600.0
2011-09-13 11:10:00,75.6,75.93,75.6,75.82,30700.0,57.8211,58.0735,57.8211,57.9894,30700.0
2011-09-13 11:15:00,75.79,75.95,75.52,75.65,37900.0,57.9664,58.0888,57.7599,57.8593,37900.0
2011-09-13 11:20:00,75.63,75.67,75.41,75.43,47200.0,57.8441,57.8746,57.6758,57.6911,47200.0
2011-09-13 11:25:00,75.44,75.62,75.33,75.59,35200.0,57.6987,57.8364,57.6146,57.8135,35200.0
2011-09-13 11:30:00,75.6,75.65,75.45,75.58,49300.0,57.8211,57.8593,57.7064,57.8058,49300.0
2011-09-13 11:35:00,75.59,75.83,75.5,75.78,20800.0,57.8135,57.997,57.7446,57.9588,20800.0
2011-09-13 11:40:00,75.77,75.98,75.68,75.94,35500.0,57.9511,58.1117,57.8823,58.0811,35500.0
2011-09-13 11:45:00,75.96,76.1,75.77,75.86,44600.0,58.0964,58.2035,57.9511,58.02,44600.0
2011-09-13 11:50:00,75.85,75.87,75.72,75.74,22600.0,58.0123,58.0276,57.9129,57.9282,22600.0
2011-09-13 11:55:00,75.74,75.99,75.74,75.74,34300.0,57.9282,58.1194,57.9282,57.9282,34300.0
2011-09-13 12:00:00,75.73,75.73,75.41,75.46,40600.0,57.9205,57.9205,57.6758,57.714,40600.0
2011-09-13 12:05:00,75.47,75.79,75.44,75.78,49900.0,57.7217,57.9664,57.6987,57.9588,49900.0
2011-09-13 12:10:00,75.78,75.93,75.63,75.92,21500.0,57.9588,58.0735,57.8441,58.0659,21500.0
2011-09-13 12:15:00,75.95,76.1,75.89,75.96,43400.0,58.0888,58.2035,58.0429,58.0964,43400.0
2011-09-13 12:20:00,75.97,76.08,75.76,75.78,20100.0,58.1041,58.1882,57.9435,57.9588,20100.0
2011-09-13 12:25:00,75.8,75.97,75.69,75.88,19200.0,57.9741,58.1041,57.8899,58.0353,19200.0
2011-09-13 12:30:00,75.88,75.91,75.61,75.66,50800.0,58.0353,58.0582,57.8288,57.867,50800.0
2011-09-13 12:35:00,75.65,75.92,75.65,75.9,27600.0,57.8593,58.0659,57.8593,58.0506,27600.0
2011-09-13 12:40:00,75.89,76.03,75.73,75.85,30900.0,58.0429,58.15,57.9205,58.0123,30900.0
2011-09-13 12:45:00,75.85,76.02,75.85,75.89,15300.0,58.0123,58.1423,58.0123,58.0429,15300.0
2011-09-13 12:50:00,75.89,75.98,75.85,75.87,15300.0,58.0429,58.1117,58.0123,58.0276,15300.0
2011-09-13 12:55:00,75.86,76.14,75.75,76.01,33700.0,58.02,58.2341,57.9358,58.1347,33700.0
2011-09-13 13:00:00,76.03,76.21,76.03,76.16,54100.0,58.15,58.2877,58.15,58.2494,54100.0
2011-09-13 13:05:00,76.17,76.32,76.1,76.13,21400.0,58.2571,58.3718,58.2035,58.2265,21400.0
2011-09-13 13:10:00,76.12,76.28,76.03,76.28,25700.0,58.2188,58.3412,58.15,58.3412,25700.0
2011-09-13 13:15:00,76.26,76.35,76.16,76.24,19800.0,58.3259,58.3947,58.2494,58.3106,19800.0
2011-09-13 13:20:00,76.23,76.3,76.13,76.24,12400.0,58.303,58.3565,58.2265,58.3106,12400.0
2011-09-13 13:25:00,76.26,76.34,76.18,76.18,17400.0,58.3259,58.3871,58.2647,58.2647,17400.0
2011-09-13 13:30:00,76.18,76.2,75.99,76.11,30100.0,58.2647,58.28,58.1194,58.2112,30100.0
2011-09-13 13:35:00,76.15,76.19,75.98,76.11,23800.0,58.2418,58.2724,58.1117,58.2112,23800.0
2011-09-13 13:40:00,76.12,76.35,76.11,76.32,24800.0,58.2188,58.3947,58.2112,58.3718,24800.0
2011-09-13 13:45:00,76.32,76.55,76.29,76.52,37000.0,58.3718,58.5477,58.3488,58.5248,37000.0
2011-09-13 13:50:00,76.51,76.67,76.48,76.67,36500.0,58.5171,58.6395,58.4942,58.6395,36500.0
2011-09-13 13:55:00,76.69,76.69,76.38,76.46,31400.0,58.6548,58.6548,58.4177,58.4789,31400.0
2011-09-13 14:00:00,76.45,76.56,76.35,76.52,37700.0,58.4712,58.5553,58.3947,58.5248,37700.0
2011-09-13 14:05:00,76.54,76.64,76.45,76.55,38100.0,58.54,58.6165,58.4712,58.5477,38100.0
2011-09-13 14:10:00,76.54,76.63,76.4,76.51,45900.0,58.54,58.6089,58.433,58.5171,45900.0
2011-09-13 14:15:00,76.5,76.66,76.5,76.56,23300.0,58.5095,58.6318,58.5095,58.5553,23300.0
2011-09-13 14:20:00,76.57,76.94,76.55,76.94,58700.0,58.563,58.846,58.5477,58.846,58700.0
2011-09-13 14:25:00,76.94,77.06,76.89,77.06,65200.0,58.846,58.9378,58.8077,58.9378,65200.0
2011-09-13 14:30:00,77.05,77.1,76.97,77.05,42800.0,58.9301,58.9684,58.8689,58.9301,42800.0
2011-09-13 14:35:00,77.03,77.09,76.89,76.9,37900.0,58.9148,58.9607,58.8077,58.8154,37900.0
2011-09-13 14:40:00,76.91,76.98,76.84,76.84,29100.0,58.823,58.8766,58.7695,58.7695,29100.0
2011-09-13 14:45:00,76.87,76.93,76.47,76.47,43100.0,58.7924,58.8383,58.4865,58.4865,43100.0
2011-09-13 14:50:00,76.46,76.56,76.37,76.41,75800.0,58.4789,58.5553,58.41,58.4406,75800.0
2011-09-13 14:55:00,76.4,76.57,76.23,76.42,116200.0,58.433,58.563,58.303,58.4483,116200.0
2011-09-13 15:00:00,76.44,76.71,76.4,76.67,52300.0,58.4636,58.6701,58.433,58.6395,52300.0
2011-09-13 15:05:00,76.63,76.66,76.39,76.58,46800.0,58.6089,58.6318,58.4253,58.5706,46800.0
2011-09-13 15:10:00,76.56,76.65,76.36,76.48,47300.0,58.5553,58.6242,58.4024,58.4942,47300.0
2011-09-13 15:15:00,76.46,76.46,76.05,76.07,90300.0,58.4789,58.4789,58.1653,58.1806,90300.0
2011-09-13 15:20:00,76.07,76.15,75.89,76.12,59700.0,58.1806,58.2418,58.0429,58.2188,59700.0
2011-09-13 15:25:00,76.12,76.45,75.9,76.38,96700.0,58.2188,58.4712,58.0506,58.4177,96700.0
2011-09-13 15:30:00,76.39,76.72,76.37,76.66,119200.0,58.4253,58.6777,58.41,58.6318,119200.0
2011-09-13 15:35:00,76.67,76.72,76.54,76.58,89600.0,58.6395,58.6777,58.54,58.5706,89600.0
2011-09-13 15:40:00,76.6,76.78,76.4,76.76,76500.0,58.5859,58.7236,58.433,58.7083,76500.0
2011-09-13 15:45:00,76.74,76.84,76.59,76.69,131500.0,58.693,58.7695,58.5783,58.6548,131500.0
2011-09-13 15:50:00,76.69,76.78,76.48,76.55,116300.0,58.6548,58.7236,58.4942,58.5477,116300.0
2011-09-13 15:55:00,76.53,76.7,76.52,76.59,169500.0,58.5324,58.6624,58.5248,58.5783,169500.0
2011-09-14 09:30:00,77.14,77.23,76.63,76.77,207400.0,58.9989,59.0678,58.6089,58.716,207400.0
2011-09-14 09:35:00,76.77,77.08,76.2,76.2,93300.0,58.716,58.9531,58.28,58.28,93300.0
2011-09-14 09:40:00,76.15,76.23,75.85,76.05,105800.0,58.2418,58.303,58.0123,58.1653,105800.0
2011-09-14 09:45:00,76.19,76.34,75.77,75.87,106800.0,58.2724,58.3871,57.9511,58.0276,106800.0
2011-09-14 09:50:00,75.87,76.15,75.73,75.74,73200.0,58.0276,58.2418,57.9205,57.9282,73200.0
2011-09-14 09:55:00,75.75,75.97,75.69,75.79,92800.0,57.9358,58.1041,57.8899,57.9664,92800.0
2011-09-14 10:00:00,75.84,75.89,75.31,75.45,119200.0,58.0047,58.0429,57.5993,57.7064,119200.0
2011-09-14 10:05:00,75.44,75.66,75.27,75.37,120500.0,57.6987,57.867,57.5687,57.6452,120500.0
2011-09-14 10:10:00,75.36,75.74,75.31,75.69,97400.0,57.6375,57.9282,57.5993,57.8899,97400.0
2011-09-14 10:15:00,75.68,75.68,74.75,74.82,97200.0,57.8823,57.8823,57.171,57.2245,97200.0
2011-09-14 10:20:00,74.8,75.09,74.56,74.84,112800.0,57.2092,57.431,57.0257,57.2398,112800.0
2011-09-14 10:25:00,74.87,75.18,74.81,75.07,53900.0,57.2628,57.4999,57.2169,57.4157,53900.0
2011-09-14 10:30:00,75.07,75.36,74.86,75.17,33900.0,57.4157,57.6375,57.2551,57.4922,33900.0
2011-09-14 10:35:00,75.16,75.41,75.04,75.41,39500.0,57.4846,57.6758,57.3928,57.6758,39500.0
2011-09-14 10:40:00,75.43,75.5,75.26,75.27,53100.0,57.6911,57.7446,57.5611,57.5687,53100.0
2011-09-14 10:45:00,75.3,75.5,75.07,75.27,65600.0,57.5917,57.7446,57.4157,57.5687,65600.0
2011-09-14 10:50:00,75.26,75.66,75.26,75.6,39000.0,57.5611,57.867,57.5611,57.8211,39000.0
2011-09-14 10:55:00,75.62,75.7,74.73,74.73,45500.0,57.8364,57.8976,57.1557,57.1557,45500.0
2011-09-14 11:00:00,75.61,75.75,75.41,75.7,50900.0,57.8288,57.9358,57.6758,57.8976,50900.0
2011-09-14 11:05:00,75.7,75.81,74.73,75.79,103100.0,57.8976,57.9817,57.1557,57.9664,103100.0
2011-09-14 11:10:00,75.79,75.89,75.68,75.86,37400.0,57.9664,58.0429,57.8823,58.02,37400.0
2011-09-14 11:15:00,75.88,75.98,75.74,75.74,31600.0,58.0353,58.1117,57.9282,57.9282,31600.0
2011-09-14 11:20:00,75.78,75.96,75.67,75.92,25000.0,57.9588,58.0964,57.8746,58.0659,25000.0
2011-09-14 11:25:00,75.91,76.06,75.91,76.02,43100.0,58.0582,58.1729,58.0582,58.1423,43100.0
2011-09-14 11:30:00,75.99,76.24,75.89,76.18,101700.0,58.1194,58.3106,58.0429,58.2647,101700.0
2011-09-14 11:35:00,76.13,76.34,76.08,76.27,23200.0,58.2265,58.3871,58.1882,58.3335,23200.0
2011-09-14 11:40:00,76.27,76.27,76.1,76.16,29300.0,58.3335,58.3335,58.2035,58.2494,29300.0
2011-09-14 11:45:00,76.18,76.21,75.98,76.21,32700.0,58.2647,58.2877,58.1117,58.2877,32700.0
2011-09-14 11:50:00,76.2,76.5,76.18,76.44,25500.0,58.28,58.5095,58.2647,58.4636,25500.0
2011-09-14 11:55:00,76.48,76.59,76.4,76.58,35100.0,58.4942,58.5783,58.433,58.5706,35100.0
2011-09-14 12:00:00,76.61,76.64,76.48,76.57,70000.0,58.5936,58.6165,58.4942,58.563,70000.0
2011-09-14 12:05:00,76.58,76.61,76.46,76.5,70300.0,58.5706,58.5936,58.4789,58.5095,70300.0
2011-09-14 12:10:00,76.47,76.59,76.43,76.49,61100.0,58.4865,58.5783,58.4559,58.5018,61100.0
2011-09-14 12:15:00,76.49,76.52,76.24,76.25,49200.0,58.5018,58.5248,58.3106,58.3182,49200.0
2011-09-14 12:20:00,76.25,76.35,76.22,76.26,14000.0,58.3182,58.3947,58.2953,58.3259,14000.0
2011-09-14 12:25:00,76.24,76.52,76.2,76.51,25300.0,58.3106,58.5248,58.28,58.5171,25300.0
2011-09-14 12:30:00,76.49,76.69,76.49,76.69,26800.0,58.5018,58.6548,58.5018,58.6548,26800.0
2011-09-14 12:35:00,76.69,76.9,76.63,76.87,24200.0,58.6548,58.8154,58.6089,58.7924,24200.0
2011-09-14 12:40:00,76.88,76.95,76.81,76.87,21400.0,58.8001,58.8536,58.7466,58.7924,21400.0
2011-09-14 12:45:00,76.89,76.99,76.76,76.8,25600.0,58.8077,58.8842,58.7083,58.7389,25600.0
2011-09-14 12:50:00,76.77,76.82,76.56,76.66,36200.0,58.716,58.7542,58.5553,58.6318,36200.0
2011-09-14 12:55:00,76.68,76.83,76.67,76.75,33300.0,58.6471,58.7618,58.6395,58.7007,33300.0
2011-09-14 13:00:00,76.77,76.85,76.73,76.82,18500.0,58.716,58.7771,58.6854,58.7542,18500.0
2011-09-14 13:05:00,76.84,77.0,76.83,76.93,36400.0,58.7695,58.8919,58.7618,58.8383,36400.0
2011-09-14 13:10:00,76.96,77.0,76.87,76.88,16100.0,58.8613,58.8919,58.7924,58.8001,16100.0
2011-09-14 13:15:00,76.88,76.98,76.79,76.98,30500.0,58.8001,58.8766,58.7313,58.8766,30500.0
2011-09-14 13:20:00,76.99,77.0,76.89,76.93,25700.0,58.8842,58.8919,58.8077,58.8383,25700.0
2011-09-14 13:25:00,76.95,76.98,76.81,76.93,24800.0,58.8536,58.8766,58.7466,58.8383,24800.0
2011-09-14 13:30:00,76.93,77.03,76.9,77.0,33700.0,58.8383,58.9148,58.8154,58.8919,33700.0
2011-09-14 13:35:00,77.01,77.28,76.97,77.28,63700.0,58.8995,59.106,58.8689,59.106,63700.0
2011-09-14 13:40:00,77.28,77.4,77.22,77.27,48800.0,59.106,59.1978,59.0601,59.0984,48800.0
2011-09-14 13:45:00,77.25,77.36,77.12,77.34,30300.0,59.0831,59.1672,58.9836,59.1519,30300.0
2011-09-14 13:50:00,77.36,77.54,77.35,77.51,98800.0,59.1672,59.3049,59.1596,59.2819,98800.0
2011-09-14 13:55:00,77.52,77.52,77.17,77.26,69000.0,59.2896,59.2896,59.0219,59.0907,69000.0
2011-09-14 14:00:00,77.27,77.64,77.27,77.57,75700.0,59.0984,59.3814,59.0984,59.3278,75700.0
2011-09-14 14:05:00,77.59,77.91,77.59,77.79,52700.0,59.3431,59.5879,59.3431,59.4961,52700.0
2011-09-14 14:10:00,77.8,77.84,77.63,77.65,52500.0,59.5037,59.5343,59.3737,59.389,52500.0
2011-09-14 14:15:00,77.7,78.06,77.67,78.03,89200.0,59.4272,59.7026,59.4043,59.6796,89200.0
2011-09-14 14:20:00,78.01,78.11,77.96,77.97,33400.0,59.6643,59.7408,59.6261,59.6338,33400.0
2011-09-14 14:25:00,77.98,77.98,77.74,77.86,34700.0,59.6414,59.6414,59.4578,59.5496,34700.0
2011-09-14 14:30:00,77.89,77.9,77.6,77.63,36300.0,59.5726,59.5802,59.3508,59.3737,36300.0
2011-09-14 14:35:00,77.63,77.73,77.6,77.66,22700.0,59.3737,59.4502,59.3508,59.3967,22700.0
2011-09-14 14:40:00,77.66,77.82,77.66,77.67,39600.0,59.3967,59.519,59.3967,59.4043,39600.0
2011-09-14 14:45:00,77.67,77.7,77.55,77.64,45200.0,59.4043,59.4272,59.3125,59.3814,45200.0
2011-09-14 14:50:00,77.65,78.01,77.65,78.01,56800.0,59.389,59.6643,59.389,59.6643,56800.0
2011-09-14 14:55:00,78.01,78.2,77.99,78.15,54000.0,59.6643,59.8097,59.649,59.7714,54000.0
2011-09-14 15:00:00,78.17,78.31,78.15,78.27,71500.0,59.7867,59.8938,59.7714,59.8632,71500.0
2011-09-14 15:05:00,78.29,78.33,78.11,78.25,60300.0,59.8785,59.9091,59.7408,59.8479,60300.0
2011-09-14 15:10:00,78.25,78.35,78.24,78.25,51900.0,59.8479,59.9244,59.8403,59.8479,51900.0
2011-09-14 15:15:00,78.25,78.38,78.25,78.32,50000.0,59.8479,59.9473,59.8479,59.9014,50000.0
2011-09-14 15:20:00,78.33,78.35,78.16,78.16,54000.0,59.9091,59.9244,59.7791,59.7791,54000.0
2011-09-14 15:25:00,78.17,78.28,78.06,78.16,126500.0,59.7867,59.8709,59.7026,59.7791,126500.0
2011-09-14 15:30:00,78.16,78.38,78.1,78.27,94100.0,59.7791,59.9473,59.7332,59.8632,94100.0
2011-09-14 15:35:00,78.27,78.34,78.11,78.11,78700.0,59.8632,59.9167,59.7408,59.7408,78700.0
2011-09-14 15:40:00,78.13,78.2,77.72,77.73,129400.0,59.7561,59.8097,59.4425,59.4502,129400.0
2011-09-14 15:45:00,77.76,77.85,77.21,77.35,177600.0,59.4731,59.542,59.0525,59.1596,177600.0
2011-09-14 15:50:00,77.35,77.61,77.35,77.4,139500.0,59.1596,59.3584,59.1596,59.1978,139500.0
2011-09-14 15:55:00,77.41,77.48,77.24,77.3,262100.0,59.2054,59.259,59.0754,59.1213,262100.0
2011-09-15 09:30:00,78.45,78.66,78.0,78.21,89800.0,60.0009,60.1615,59.6567,59.8173,89800.0
2011-09-15 09:35:00,78.22,78.25,77.73,78.07,78700.0,59.825,59.8479,59.4502,59.7102,78700.0
2011-09-15 09:40:00,78.11,78.11,77.49,77.93,86600.0,59.7408,59.7408,59.2666,59.6032,86600.0
2011-09-15 09:45:00,77.91,78.13,77.78,78.0,125200.0,59.5879,59.7561,59.4884,59.6567,125200.0
2011-09-15 09:50:00,78.06,78.3,78.03,78.13,88500.0,59.7026,59.8861,59.6796,59.7561,88500.0
2011-09-15 09:55:00,78.13,78.34,78.08,78.19,62200.0,59.7561,59.9167,59.7179,59.802,62200.0
2011-09-15 10:00:00,78.21,78.92,78.13,78.9,155800.0,59.8173,60.3603,59.7561,60.345,155800.0
2011-09-15 10:05:00,78.9,78.98,78.7,78.77,106800.0,60.345,60.4062,60.1921,60.2456,106800.0
2011-09-15 10:10:00,78.77,78.96,78.54,78.54,131900.0,60.2456,60.3909,60.0697,60.0697,131900.0
2011-09-15 10:15:00,78.54,78.55,78.17,78.37,88500.0,60.0697,60.0774,59.7867,59.9397,88500.0
2011-09-15 10:20:00,78.35,78.35,77.76,77.76,107300.0,59.9244,59.9244,59.4731,59.4731,107300.0
2011-09-15 10:25:00,77.75,77.86,77.57,77.81,101100.0,59.4655,59.5496,59.3278,59.5114,101100.0
2011-09-15 10:30:00,77.81,77.83,77.6,77.79,100400.0,59.5114,59.5267,59.3508,59.4961,100400.0
2011-09-15 10:35:00,77.78,77.81,77.41,77.56,59500.0,59.4884,59.5114,59.2054,59.3202,59500.0
2011-09-15 10:40:00,77.53,77.91,77.53,77.91,64500.0,59.2972,59.5879,59.2972,59.5879,64500.0
2011-09-15 10:45:00,77.88,78.08,77.8,78.0,74500.0,59.5649,59.7179,59.5037,59.6567,74500.0
2011-09-15 10:50:00,77.99,78.05,77.67,77.76,39800.0,59.649,59.6949,59.4043,59.4731,39800.0
2011-09-15 10:55:00,77.78,77.96,77.47,77.65,64800.0,59.4884,59.6261,59.2513,59.389,64800.0
2011-09-15 11:00:00,77.66,77.77,77.45,77.72,56700.0,59.3967,59.4808,59.236,59.4425,56700.0
2011-09-15 11:05:00,77.73,78.09,77.73,78.07,39600.0,59.4502,59.7255,59.4502,59.7102,39600.0
2011-09-15 11:10:00,78.08,78.19,77.95,77.95,38500.0,59.7179,59.802,59.6185,59.6185,38500.0
2011-09-15 11:15:00,77.95,78.39,77.95,78.16,63800.0,59.6185,59.955,59.6185,59.7791,63800.0
2011-09-15 11:20:00,78.17,78.35,78.12,78.18,36200.0,59.7867,59.9244,59.7485,59.7944,36200.0
2011-09-15 11:25:00,78.18,78.21,77.91,78.18,53800.0,59.7944,59.8173,59.5879,59.7944,53800.0
2011-09-15 11:30:00,78.19,78.45,78.16,78.27,34900.0,59.802,60.0009,59.7791,59.8632,34900.0
2011-09-15 11:35:00,78.3,78.71,78.26,78.67,66300.0,59.8861,60.1997,59.8556,60.1691,66300.0
2011-09-15 11:40:00,78.7,78.85,78.59,78.77,64500.0,60.1921,60.3068,60.1079,60.2456,64500.0
2011-09-15 11:45:00,78.79,78.85,78.63,78.64,46100.0,60.2609,60.3068,60.1385,60.1462,46100.0
2011-09-15 11:50:00,78.65,78.76,78.55,78.6,57000.0,60.1538,60.238,60.0774,60.1156,57000.0
2011-09-15 11:55:00,78.6,78.63,78.36,78.52,173400.0,60.1156,60.1385,59.932,60.0544,173400.0
2011-09-15 12:00:00,78.52,78.53,78.3,78.47,43900.0,60.0544,60.0621,59.8861,60.0162,43900.0
2011-09-15 12:05:00,78.5,78.51,78.29,78.49,69500.0,60.0391,60.0468,59.8785,60.0315,69500.0
2011-09-15 12:10:00,78.49,78.63,78.43,78.43,33700.0,60.0315,60.1385,59.9856,59.9856,33700.0
2011-09-15 12:15:00,78.44,78.61,78.39,78.52,18800.0,59.9932,60.1232,59.955,60.0544,18800.0
2011-09-15 12:20:00,78.53,78.53,78.28,78.3,14100.0,60.0621,60.0621,59.8709,59.8861,14100.0
2011-09-15 12:25:00,78.3,78.44,78.3,78.35,17300.0,59.8861,59.9932,59.8861,59.9244,17300.0
2011-09-15 12:30:00,78.36,78.62,78.35,78.58,22200.0,59.932,60.1309,59.9244,60.1003,22200.0
2011-09-15 12:35:00,78.56,78.72,78.56,78.6,27300.0,60.085,60.2074,60.085,60.1156,27300.0
2011-09-15 12:40:00,78.6,78.7,78.59,78.7,18100.0,60.1156,60.1921,60.1079,60.1921,18100.0
2011-09-15 12:45:00,78.7,78.72,78.56,78.61,20000.0,60.1921,60.2074,60.085,60.1232,20000.0
2011-09-15 12:50:00,78.6,78.64,78.37,78.37,16300.0,60.1156,60.1462,59.9397,59.9397,16300.0
2011-09-15 12:55:00,78.4,78.59,78.4,78.59,21500.0,59.9626,60.1079,59.9626,60.1079,21500.0
2011-09-15 13:00:00,78.57,78.7,78.52,78.69,19600.0,60.0927,60.1921,60.0544,60.1844,19600.0
2011-09-15 13:05:00,78.71,78.76,78.6,78.66,20700.0,60.1997,60.238,60.1156,60.1615,20700.0
2011-09-15 13:10:00,78.66,78.71,78.59,78.62,17900.0,60.1615,60.1997,60.1079,60.1309,17900.0
2011-09-15 13:15:00,78.58,78.64,78.45,78.49,23100.0,60.1003,60.1462,60.0009,60.0315,23100.0
2011-09-15 13:20:00,78.45,78.6,78.45,78.6,13200.0,60.0009,60.1156,60.0009,60.1156,13200.0
2011-09-15 13:25:00,78.6,78.64,78.37,78.38,24400.0,60.1156,60.1462,59.9397,59.9473,24400.0
2011-09-15 13:30:00,78.37,78.37,78.24,78.3,36800.0,59.9397,59.9397,59.8403,59.8861,36800.0
2011-09-15 13:35:00,78.31,78.39,78.2,78.3,21000.0,59.8938,59.955,59.8097,59.8861,21000.0
2011-09-15 13:40:00,78.3,78.41,78.25,78.39,18300.0,59.8861,59.9703,59.8479,59.955,18300.0
2011-09-15 13:45:00,78.4,78.48,78.15,78.21,34300.0,59.9626,60.0238,59.7714,59.8173,34300.0
2011-09-15 13:50:00,78.21,78.43,78.13,78.43,23500.0,59.8173,59.9856,59.7561,59.9856,23500.0
2011-09-15 13:55:00,78.42,78.49,78.3,78.49,27900.0,59.9779,60.0315,59.8861,60.0315,27900.0
2011-09-15 14:00:00,78.48,78.65,78.48,78.62,32500.0,60.0238,60.1538,60.0238,60.1309,32500.0
2011-09-15 14:05:00,78.61,78.69,78.49,78.62,36800.0,60.1232,60.1844,60.0315,60.1309,36800.0
2011-09-15 14:10:00,78.62,78.85,78.59,78.72,44000.0,60.1309,60.3068,60.1079,60.2074,44000.0
2011-09-15 14:15:00,78.72,78.79,78.63,78.72,28900.0,60.2074,60.2609,60.1385,60.2074,28900.0
2011-09-15 14:20:00,78.72,78.72,78.53,78.53,25500.0,60.2074,60.2074,60.0621,60.0621,25500.0
2011-09-15 14:25:00,78.53,78.56,78.45,78.48,31500.0,60.0621,60.085,60.0009,60.0238,31500.0
2011-09-15 14:30:00,78.48,78.56,78.47,78.52,50800.0,60.0238,60.085,60.0162,60.0544,50800.0
2011-09-15 14:35:00,78.52,78.52,78.37,78.42,37600.0,60.0544,60.0544,59.9397,59.9779,37600.0
2011-09-15 14:40:00,78.44,78.5,78.33,78.46,34200.0,59.9932,60.0391,59.9091,60.0085,34200.0
2011-09-15 14:45:00,78.47,78.54,78.37,78.51,49600.0,60.0162,60.0697,59.9397,60.0468,49600.0
2011-09-15 14:50:00,78.54,78.58,78.46,78.55,29200.0,60.0697,60.1003,60.0085,60.0774,29200.0
2011-09-15 14:55:00,78.57,78.58,78.46,78.47,77800.0,60.0927,60.1003,60.0085,60.0162,77800.0
2011-09-15 15:00:00,78.48,78.61,78.46,78.51,73700.0,60.0238,60.1232,60.0085,60.0468,73700.0
2011-09-15 15:05:00,78.5,78.61,78.49,78.49,35200.0,60.0391,60.1232,60.0315,60.0315,35200.0
2011-09-15 15:10:00,78.48,78.49,78.4,78.46,41700.0,60.0238,60.0315,59.9626,60.0085,41700.0
2011-09-15 15:15:00,78.45,78.48,78.23,78.24,44900.0,60.0009,60.0238,59.8326,59.8403,44900.0
2011-09-15 15:20:00,78.26,78.43,78.22,78.34,46100.0,59.8556,59.9856,59.825,59.9167,46100.0
2011-09-15 15:25:00,78.34,78.36,78.08,78.24,61500.0,59.9167,59.932,59.7179,59.8403,61500.0
2011-09-15 15:30:00,78.22,78.47,78.17,78.46,85300.0,59.825,60.0162,59.7867,60.0085,85300.0
2011-09-15 15:35:00,78.48,78.51,78.31,78.48,82900.0,60.0238,60.0468,59.8938,60.0238,82900.0
2011-09-15 15:40:00,78.47,78.6,78.33,78.57,114100.0,60.0162,60.1156,59.9091,60.0927,114100.0
2011-09-15 15:45:00,78.57,78.6,78.35,78.55,120400.0,60.0927,60.1156,59.9244,60.0774,120400.0
2011-09-15 15:50:00,78.55,78.6,78.45,78.51,108900.0,60.0774,60.1156,60.0009,60.0468,108900.0
2011-09-15 15:55:00,78.52,78.64,78.49,78.62,185700.0,60.0544,60.1462,60.0315,60.1309,185700.0
2011-09-16 09:30:00,79.2,79.24,78.52,78.97,626900.0,60.5745,60.6051,60.0544,60.3986,626900.0
2011-09-16 09:35:00,78.95,79.0,78.39,78.52,63400.0,60.3833,60.4215,59.955,60.0544,63400.0
2011-09-16 09:40:00,78.53,78.82,78.38,78.62,98300.0,60.0621,60.2839,59.9473,60.1309,98300.0
2011-09-16 09:45:00,78.62,78.81,78.49,78.64,97700.0,60.1309,60.2762,60.0315,60.1462,97700.0
2011-09-16 09:50:00,78.67,78.9,78.58,78.89,101600.0,60.1691,60.345,60.1003,60.3374,101600.0
2011-09-16 09:55:00,78.88,78.9,78.44,78.48,95300.0,60.3297,60.345,59.9932,60.0238,95300.0
2011-09-16 10:00:00,78.5,78.7,78.45,78.55,80700.0,60.0391,60.1921,60.0009,60.0774,80700.0
2011-09-16 10:05:00,78.57,78.71,78.44,78.6,63100.0,60.0927,60.1997,59.9932,60.1156,63100.0
2011-09-16 10:10:00,78.59,78.91,78.52,78.89,72300.0,60.1079,60.3527,60.0544,60.3374,72300.0
2011-09-16 10:15:00,78.88,78.97,78.7,78.71,65300.0,60.3297,60.3986,60.1921,60.1997,65300.0
2011-09-16 10:20:00,78.72,78.76,78.03,78.05,92800.0,60.2074,60.238,59.6796,59.6949,92800.0
2011-09-16 10:25:00,78.05,78.27,77.85,77.91,121800.0,59.6949,59.8632,59.542,59.5879,121800.0
2011-09-16 10:30:00,77.89,78.15,77.82,78.07,71100.0,59.5726,59.7714,59.519,59.7102,71100.0
2011-09-16 10:35:00,78.02,78.09,77.82,77.99,55000.0,59.672,59.7255,59.519,59.649,55000.0
2011-09-16 10:40:00,78.02,78.29,77.81,77.89,61300.0,59.672,59.8785,59.5114,59.5726,61300.0
2011-09-16 10:45:00,77.91,78.02,77.8,77.85,59800.0,59.5879,59.672,59.5037,59.542,59800.0
2011-09-16 10:50:00,77.89,78.12,77.79,77.83,72400.0,59.5726,59.7485,59.4961,59.5267,72400.0
2011-09-16 10:55:00,77.81,78.0,77.71,77.98,61300.0,59.5114,59.6567,59.4349,59.6414,61300.0
2011-09-16 11:00:00,78.0,78.15,77.83,78.0,59200.0,59.6567,59.7714,59.5267,59.6567,59200.0
2011-09-16 11:05:00,78.03,78.12,77.88,77.97,36600.0,59.6796,59.7485,59.5649,59.6338,36600.0
2011-09-16 11:10:00,77.95,78.1,77.86,77.94,40000.0,59.6185,59.7332,59.5496,59.6108,40000.0
2011-09-16 11:15:00,77.95,78.04,77.8,77.91,26800.0,59.6185,59.6873,59.5037,59.5879,26800.0
2011-09-16 11:20:00,77.9,77.91,77.71,77.75,24000.0,59.5802,59.5879,59.4349,59.4655,24000.0
2011-09-16 11:25:00,77.73,77.94,77.65,77.85,39400.0,59.4502,59.6108,59.389,59.542,39400.0
2011-09-16 11:30:00,77.84,77.87,77.55,77.6,163100.0,59.5343,59.5573,59.3125,59.3508,163100.0
2011-09-16 11:35:00,77.6,77.78,77.51,77.64,70200.0,59.3508,59.4884,59.2819,59.3814,70200.0
2011-09-16 11:40:00,77.67,77.89,77.59,77.86,49500.0,59.4043,59.5726,59.3431,59.5496,49500.0
2011-09-16 11:45:00,77.87,77.92,77.77,77.87,28300.0,59.5573,59.5955,59.4808,59.5573,28300.0
2011-09-16 11:50:00,77.89,77.96,77.82,77.89,32700.0,59.5726,59.6261,59.519,59.5726,32700.0
2011-09-16 11:55:00,77.9,78.0,77.87,77.98,38100.0,59.5802,59.6567,59.5573,59.6414,38100.0
2011-09-16 12:00:00,77.98,78.0,77.81,77.82,48800.0,59.6414,59.6567,59.5114,59.519,48800.0
2011-09-16 12:05:00,77.82,77.95,77.82,77.89,30800.0,59.519,59.6185,59.519,59.5726,30800.0
2011-09-16 12:10:00,77.89,77.95,77.86,77.9,20300.0,59.5726,59.6185,59.5496,59.5802,20300.0
2011-09-16 12:15:00,77.9,78.04,77.86,77.96,30800.0,59.5802,59.6873,59.5496,59.6261,30800.0
2011-09-16 12:20:00,77.96,77.96,77.81,77.86,14100.0,59.6261,59.6261,59.5114,59.5496,14100.0
2011-09-16 12:25:00,77.86,78.05,77.84,77.96,24000.0,59.5496,59.6949,59.5343,59.6261,24000.0
2011-09-16 12:30:00,77.94,78.06,77.93,77.99,19200.0,59.6108,59.7026,59.6032,59.649,19200.0
2011-09-16 12:35:00,77.99,78.11,77.98,78.08,32800.0,59.649,59.7408,59.6414,59.7179,32800.0
2011-09-16 12:40:00,78.08,78.14,78.01,78.01,37000.0,59.7179,59.7638,59.6643,59.6643,37000.0
2011-09-16 12:45:00,78.03,78.13,78.03,78.04,48300.0,59.6796,59.7561,59.6796,59.6873,48300.0
2011-09-16 12:50:00,78.04,78.11,77.98,77.98,52000.0,59.6873,59.7408,59.6414,59.6414,52000.0
2011-09-16 12:55:00,78.0,78.06,77.91,77.97,18000.0,59.6567,59.7026,59.5879,59.6338,18000.0
2011-09-16 13:00:00,77.99,77.99,77.89,77.95,24800.0,59.649,59.649,59.5726,59.6185,24800.0
2011-09-16 13:05:00,77.97,78.08,77.85,77.85,39100.0,59.6338,59.7179,59.542,59.542,39100.0
2011-09-16 13:10:00,77.86,77.92,77.81,77.84,10700.0,59.5496,59.5955,59.5114,59.5343,10700.0
2011-09-16 13:15:00,77.85,77.95,77.8,77.82,17600.0,59.542,59.6185,59.5037,59.519,17600.0
2011-09-16 13:20:00,77.81,77.92,77.77,77.88,14300.0,59.5114,59.5955,59.4808,59.5649,14300.0
2011-09-16 13:25:00,77.87,77.94,77.83,77.92,12500.0,59.5573,59.6108,59.5267,59.5955,12500.0
2011-09-16 13:30:00,77.94,77.95,77.68,77.74,34000.0,59.6108,59.6185,59.412,59.4578,34000.0
2011-09-16 13:35:00,77.76,77.76,77.54,77.68,35600.0,59.4731,59.4731,59.3049,59.412,35600.0
2011-09-16 13:40:00,77.69,77.79,77.63,77.7,21000.0,59.4196,59.4961,59.3737,59.4272,21000.0
2011-09-16 13:45:00,77.71,77.75,77.63,77.66,14400.0,59.4349,59.4655,59.3737,59.3967,14400.0
2011-09-16 13:50:00,77.65,77.76,77.65,77.67,15200.0,59.389,59.4731,59.389,59.4043,15200.0
2011-09-16 13:55:00,77.68,77.84,77.67,77.8,21200.0,59.412,59.5343,59.4043,59.5037,21200.0
2011-09-16 14:00:00,77.81,77.95,77.79,77.87,29000.0,59.5114,59.6185,59.4961,59.5573,29000.0
2011-09-16 14:05:00,77.9,78.01,77.86,77.95,24600.0,59.5802,59.6643,59.5496,59.6185,24600.0
2011-09-16 14:10:00,77.94,78.0,77.85,77.87,17900.0,59.6108,59.6567,59.542,59.5573,17900.0
2011-09-16 14:15:00,77.85,77.95,77.77,77.85,28600.0,59.542,59.6185,59.4808,59.542,28600.0
2011-09-16 14:20:00,77.85,77.85,77.68,77.71,16400.0,59.542,59.542,59.412,59.4349,16400.0
2011-09-16 14:25:00,77.7,77.77,77.64,77.67,18400.0,59.4272,59.4808,59.3814,59.4043,18400.0
2011-09-16 14:30:00,77.68,77.87,77.67,77.86,23300.0,59.412,59.5573,59.4043,59.5496,23300.0
2011-09-16 14:35:00,77.88,78.02,77.87,77.98,26900.0,59.5649,59.672,59.5573,59.6414,26900.0
2011-09-16 14:40:00,77.99,78.01,77.81,77.89,26900.0,59.649,59.6643,59.5114,59.5726,26900.0
2011-09-16 14:45:00,77.87,77.94,77.81,77.88,18300.0,59.5573,59.6108,59.5114,59.5649,18300.0
2011-09-16 14:50:00,77.89,77.91,77.8,77.84,27600.0,59.5726,59.5879,59.5037,59.5343,27600.0
2011-09-16 14:55:00,77.83,77.94,77.82,77.93,40600.0,59.5267,59.6108,59.519,59.6032,40600.0
2011-09-16 15:00:00,77.94,77.96,77.8,77.84,42900.0,59.6108,59.6261,59.5037,59.5343,42900.0
2011-09-16 15:05:00,77.85,77.86,77.64,77.65,50000.0,59.542,59.5496,59.3814,59.389,50000.0
2011-09-16 15:10:00,77.67,77.78,77.67,77.76,34100.0,59.4043,59.4884,59.4043,59.4731,34100.0
2011-09-16 15:15:00,77.75,77.79,77.68,77.73,33800.0,59.4655,59.4961,59.412,59.4502,33800.0
2011-09-16 15:20:00,77.75,77.79,77.53,77.61,43400.0,59.4655,59.4961,59.2972,59.3584,43400.0
2011-09-16 15:25:00,77.61,77.64,77.44,77.48,79800.0,59.3584,59.3814,59.2284,59.259,79800.0
2011-09-16 15:30:00,77.48,77.76,77.45,77.71,58000.0,59.259,59.4731,59.236,59.4349,58000.0
2011-09-16 15:35:00,77.71,77.76,77.55,77.62,65800.0,59.4349,59.4731,59.3125,59.3661,65800.0
2011-09-16 15:40:00,77.62,77.79,77.62,77.78,53300.0,59.3661,59.4961,59.3661,59.4884,53300.0
2011-09-16 15:45:00,77.78,78.02,77.78,77.97,94800.0,59.4884,59.672,59.4884,59.6338,94800.0
2011-09-16 15:50:00,77.97,77.99,77.86,77.91,84000.0,59.6338,59.649,59.5496,59.5879,84000.0
2011-09-16 15:55:00,77.92,78.04,77.86,77.99,173000.0,59.5955,59.6873,59.5496,59.649,173000.0
2011-09-19 09:30:00,76.57,76.59,76.0,76.2,126800.0,58.563,58.5783,58.127,58.28,126800.0
2011-09-19 09:35:00,76.19,76.4,76.1,76.17,80100.0,58.2724,58.433,58.2035,58.2571,80100.0
2011-09-19 09:40:00,76.17,76.17,75.77,75.97,75100.0,58.2571,58.2571,57.9511,58.1041,75100.0
2011-09-19 09:45:00,75.93,75.93,75.45,75.47,102600.0,58.0735,58.0735,57.7064,57.7217,102600.0
2011-09-19 09:50:00,75.47,75.83,75.31,75.77,97600.0,57.7217,57.997,57.5993,57.9511,97600.0
2011-09-19 09:55:00,75.76,75.85,75.67,75.75,52600.0,57.9435,58.0123,57.8746,57.9358,52600.0
2011-09-19 10:00:00,75.7,75.96,75.66,75.76,58500.0,57.8976,58.0964,57.867,57.9435,58500.0
2011-09-19 10:05:00,75.76,75.94,75.7,75.7,117700.0,57.9435,58.0811,57.8976,57.8976,117700.0
2011-09-19 10:10:00,75.69,75.74,75.49,75.57,66600.0,57.8899,57.9282,57.737,57.7982,66600.0
2011-09-19 10:15:00,75.55,75.55,75.23,75.36,120400.0,57.7829,57.7829,57.5381,57.6375,120400.0
2011-09-19 10:20:00,75.35,75.4,75.15,75.39,58800.0,57.6299,57.6681,57.4769,57.6605,58800.0
2011-09-19 10:25:00,75.39,75.7,75.32,75.68,42100.0,57.6605,57.8976,57.607,57.8823,42100.0
2011-09-19 10:30:00,75.67,75.77,75.63,75.72,39900.0,57.8746,57.9511,57.8441,57.9129,39900.0
2011-09-19 10:35:00,75.73,75.87,75.7,75.75,47800.0,57.9205,58.0276,57.8976,57.9358,47800.0
2011-09-19 10:40:00,75.76,75.77,75.55,75.59,26700.0,57.9435,57.9511,57.7829,57.8135,26700.0
2011-09-19 10:45:00,75.57,75.84,75.51,75.78,20700.0,57.7982,58.0047,57.7523,57.9588,20700.0
2011-09-19 10:50:00,75.77,76.0,75.72,75.97,33900.0,57.9511,58.127,57.9129,58.1041,33900.0
2011-09-19 10:55:00,75.97,76.0,75.72,75.76,34000.0,58.1041,58.127,57.9129,57.9435,34000.0
2011-09-19 11:00:00,75.74,76.0,75.74,75.9,51200.0,57.9282,58.127,57.9282,58.0506,51200.0
2011-09-19 11:05:00,75.93,76.0,75.87,75.94,48200.0,58.0735,58.127,58.0276,58.0811,48200.0
2011-09-19 11:10:00,75.95,75.99,75.73,75.98,47100.0,58.0888,58.1194,57.9205,58.1117,47100.0
2011-09-19 11:15:00,75.98,76.0,75.82,75.99,42000.0,58.1117,58.127,57.9894,58.1194,42000.0
2011-09-19 11:20:00,76.0,76.12,75.97,76.09,61600.0,58.127,58.2188,58.1041,58.1959,61600.0
2011-09-19 11:25:00,76.09,76.12,75.92,75.97,27800.0,58.1959,58.2188,58.0659,58.1041,27800.0
2011-09-19 11:30:00,75.95,76.02,75.8,75.96,33000.0,58.0888,58.1423,57.9741,58.0964,33000.0
2011-09-19 11:35:00,75.95,76.23,75.92,76.22,19500.0,58.0888,58.303,58.0659,58.2953,19500.0
2011-09-19 11:40:00,76.21,76.51,76.21,76.47,38400.0,58.2877,58.5171,58.2877,58.4865,38400.0
2011-09-19 11:45:00,76.48,76.81,76.47,76.78,45200.0,58.4942,58.7466,58.4865,58.7236,45200.0
2011-09-19 11:50:00,76.8,76.85,76.56,76.6,41100.0,58.7389,58.7771,58.5553,58.5859,41100.0
2011-09-19 11:55:00,76.6,76.61,76.45,76.45,20400.0,58.5859,58.5936,58.4712,58.4712,20400.0
2011-09-19 12:00:00,76.47,76.6,76.42,76.56,10600.0,58.4865,58.5859,58.4483,58.5553,10600.0
2011-09-19 12:05:00,76.57,76.67,76.42,76.54,33000.0,58.563,58.6395,58.4483,58.54,33000.0
2011-09-19 12:10:00,76.54,76.57,76.32,76.39,18700.0,58.54,58.563,58.3718,58.4253,18700.0
2011-09-19 12:15:00,76.37,76.44,76.22,76.27,17200.0,58.41,58.4636,58.2953,58.3335,17200.0
2011-09-19 12:20:00,76.27,76.32,76.1,76.12,20200.0,58.3335,58.3718,58.2035,58.2188,20200.0
2011-09-19 12:25:00,76.13,76.13,76.04,76.1,17700.0,58.2265,58.2265,58.1576,58.2035,17700.0
2011-09-19 12:30:00,76.1,76.15,76.02,76.13,7900.0,58.2035,58.2418,58.1423,58.2265,7900.0
2011-09-19 12:35:00,76.12,76.12,75.96,76.06,17600.0,58.2188,58.2188,58.0964,58.1729,17600.0
2011-09-19 12:40:00,76.03,76.05,75.98,76.05,18700.0,58.15,58.1653,58.1117,58.1653,18700.0
2011-09-19 12:45:00,76.07,76.11,75.83,75.86,31800.0,58.1806,58.2112,57.997,58.02,31800.0
2011-09-19 12:50:00,75.83,75.86,75.7,75.77,30400.0,57.997,58.02,57.8976,57.9511,30400.0
2011-09-19 12:55:00,75.77,75.86,75.68,75.78,20700.0,57.9511,58.02,57.8823,57.9588,20700.0
2011-09-19 13:00:00,75.77,75.77,75.63,75.72,23500.0,57.9511,57.9511,57.8441,57.9129,23500.0
2011-09-19 13:05:00,75.73,75.87,75.68,75.86,12800.0,57.9205,58.0276,57.8823,58.02,12800.0
2011-09-19 13:10:00,75.88,75.88,75.68,75.76,8300.0,58.0353,58.0353,57.8823,57.9435,8300.0
2011-09-19 13:15:00,75.76,75.87,75.65,75.84,23900.0,57.9435,58.0276,57.8593,58.0047,23900.0
2011-09-19 13:20:00,75.84,76.23,75.8,76.21,84100.0,58.0047,58.303,57.9741,58.2877,84100.0
2011-09-19 13:25:00,76.22,76.27,76.04,76.11,42000.0,58.2953,58.3335,58.1576,58.2112,42000.0
2011-09-19 13:30:00,76.1,76.15,75.98,76.06,14200.0,58.2035,58.2418,58.1117,58.1729,14200.0
2011-09-19 13:35:00,76.06,76.23,76.06,76.15,35000.0,58.1729,58.303,58.1729,58.2418,35000.0
2011-09-19 13:40:00,76.15,76.32,76.14,76.3,20700.0,58.2418,58.3718,58.2341,58.3565,20700.0
2011-09-19 13:45:00,76.29,76.35,76.24,76.29,14300.0,58.3488,58.3947,58.3106,58.3488,14300.0
2011-09-19 13:50:00,76.28,76.33,76.17,76.2,22900.0,58.3412,58.3794,58.2571,58.28,22900.0
2011-09-19 13:55:00,76.2,76.28,76.14,76.28,23800.0,58.28,58.3412,58.2341,58.3412,23800.0
2011-09-19 14:00:00,76.25,76.26,76.12,76.13,40500.0,58.3182,58.3259,58.2188,58.2265,40500.0
2011-09-19 14:05:00,76.12,76.36,76.1,76.29,46700.0,58.2188,58.4024,58.2035,58.3488,46700.0
2011-09-19 14:10:00,76.28,76.44,76.25,76.36,45000.0,58.3412,58.4636,58.3182,58.4024,45000.0
2011-09-19 14:15:00,76.36,76.59,76.33,76.52,47000.0,58.4024,58.5783,58.3794,58.5248,47000.0
2011-09-19 14:20:00,76.56,76.68,76.51,76.51,44500.0,58.5553,58.6471,58.5171,58.5171,44500.0
2011-09-19 14:25:00,76.53,76.57,76.38,76.45,34600.0,58.5324,58.563,58.4177,58.4712,34600.0
2011-09-19 14:30:00,76.44,76.49,76.37,76.42,28300.0,58.4636,58.5018,58.41,58.4483,28300.0
2011-09-19 14:35:00,76.42,76.64,76.4,76.64,52900.0,58.4483,58.6165,58.433,58.6165,52900.0
2011-09-19 14:40:00,76.65,76.79,76.57,76.67,38900.0,58.6242,58.7313,58.563,58.6395,38900.0
2011-09-19 14:45:00,76.67,76.75,76.57,76.75,25200.0,58.6395,58.7007,58.563,58.7007,25200.0
2011-09-19 14:50:00,76.75,76.89,76.58,76.63,42900.0,58.7007,58.8077,58.5706,58.6089,42900.0
2011-09-19 14:55:00,76.62,76.64,76.4,76.42,25000.0,58.6012,58.6165,58.433,58.4483,25000.0
2011-09-19 15:00:00,76.44,76.47,76.35,76.36,25900.0,58.4636,58.4865,58.3947,58.4024,25900.0
2011-09-19 15:05:00,76.38,76.39,76.23,76.28,35700.0,58.4177,58.4253,58.303,58.3412,35700.0
2011-09-19 15:10:00,76.27,76.8,76.24,76.74,137800.0,58.3335,58.7389,58.3106,58.693,137800.0
2011-09-19 15:15:00,76.74,77.2,76.62,76.99,136400.0,58.693,59.0448,58.6012,58.8842,136400.0
2011-09-19 15:20:00,77.01,77.46,77.01,77.26,68600.0,58.8995,59.2437,58.8995,59.0907,68600.0
2011-09-19 15:25:00,77.25,77.34,77.02,77.34,70000.0,59.0831,59.1519,58.9072,59.1519,70000.0
2011-09-19 15:30:00,77.35,77.6,77.32,77.56,136500.0,59.1596,59.3508,59.1366,59.3202,136500.0
2011-09-19 15:35:00,77.56,77.73,77.36,77.65,117100.0,59.3202,59.4502,59.1672,59.389,117100.0
2011-09-19 15:40:00,77.65,77.65,77.44,77.65,75200.0,59.389,59.389,59.2284,59.389,75200.0
2011-09-19 15:45:00,77.65,77.69,77.28,77.36,103500.0,59.389,59.4196,59.106,59.1672,103500.0
2011-09-19 15:50:00,77.35,77.41,77.2,77.27,79700.0,59.1596,59.2054,59.0448,59.0984,79700.0
2011-09-19 15:55:00,77.26,77.46,77.1,77.2,215600.0,59.0907,59.2437,58.9684,59.0448,215600.0
2011-09-20 09:30:00,77.66,77.75,77.15,77.15,93500.0,59.3967,59.4655,59.0066,59.0066,93500.0
2011-09-20 09:35:00,77.17,77.18,76.66,76.82,100100.0,59.0219,59.0295,58.6318,58.7542,100100.0
2011-09-20 09:40:00,76.76,76.77,76.19,76.3,61600.0,58.7083,58.716,58.2724,58.3565,61600.0
2011-09-20 09:45:00,76.29,76.54,76.24,76.54,42400.0,58.3488,58.54,58.3106,58.54,42400.0
2011-09-20 09:50:00,76.53,76.53,76.13,76.35,54800.0,58.5324,58.5324,58.2265,58.3947,54800.0
2011-09-20 09:55:00,76.35,76.67,76.26,76.64,78100.0,58.3947,58.6395,58.3259,58.6165,78100.0
2011-09-20 10:00:00,76.6,77.02,76.56,76.9,62600.0,58.5859,58.9072,58.5553,58.8154,62600.0
2011-09-20 10:05:00,76.9,76.94,76.42,76.5,69400.0,58.8154,58.846,58.4483,58.5095,69400.0
2011-09-20 10:10:00,76.5,76.57,76.31,76.57,62200.0,58.5095,58.563,58.3641,58.563,62200.0
2011-09-20 10:15:00,76.59,76.93,76.55,76.89,43500.0,58.5783,58.8383,58.5477,58.8077,43500.0
2011-09-20 10:20:00,76.89,77.21,76.84,77.19,64900.0,58.8077,59.0525,58.7695,59.0372,64900.0
2011-09-20 10:25:00,77.21,77.32,76.99,77.11,48600.0,59.0525,59.1366,58.8842,58.976,48600.0
2011-09-20 10:30:00,77.12,77.31,77.05,77.24,72200.0,58.9836,59.129,58.9301,59.0754,72200.0
2011-09-20 10:35:00,77.24,77.53,77.23,77.5,64900.0,59.0754,59.2972,59.0678,59.2743,64900.0
2011-09-20 10:40:00,77.51,77.75,77.51,77.62,45900.0,59.2819,59.4655,59.2819,59.3661,45900.0
2011-09-20 10:45:00,77.63,77.76,77.56,77.71,84700.0,59.3737,59.4731,59.3202,59.4349,84700.0
2011-09-20 10:50:00,77.71,77.85,77.64,77.75,84600.0,59.4349,59.542,59.3814,59.4655,84600.0
2011-09-20 10:55:00,77.75,77.75,77.46,77.72,31800.0,59.4655,59.4655,59.2437,59.4425,31800.0
2011-09-20 11:00:00,77.72,77.98,77.71,77.97,62200.0,59.4425,59.6414,59.4349,59.6338,62200.0
2011-09-20 11:05:00,77.97,78.13,77.88,78.13,73100.0,59.6338,59.7561,59.5649,59.7561,73100.0
2011-09-20 11:10:00,78.11,78.15,77.94,78.14,56600.0,59.7408,59.7714,59.6108,59.7638,56600.0
2011-09-20 11:15:00,78.14,78.29,77.94,77.96,41500.0,59.7638,59.8785,59.6108,59.6261,41500.0
2011-09-20 11:20:00,77.93,77.94,77.69,77.8,30800.0,59.6032,59.6108,59.4196,59.5037,30800.0
2011-09-20 11:25:00,77.77,77.89,77.65,77.83,22900.0,59.4808,59.5726,59.389,59.5267,22900.0
2011-09-20 11:30:00,77.84,77.88,77.56,77.74,23700.0,59.5343,59.5649,59.3202,59.4578,23700.0
2011-09-20 11:35:00,77.74,77.78,77.54,77.55,23200.0,59.4578,59.4884,59.3049,59.3125,23200.0
2011-09-20 11:40:00,77.54,77.57,77.34,77.39,18100.0,59.3049,59.3278,59.1519,59.1902,18100.0
2011-09-20 11:45:00,77.38,77.49,77.34,77.46,21700.0,59.1825,59.2666,59.1519,59.2437,21700.0
2011-09-20 11:50:00,77.46,77.58,77.42,77.52,33900.0,59.2437,59.3355,59.2131,59.2896,33900.0
2011-09-20 11:55:00,77.53,77.66,77.53,77.59,20600.0,59.2972,59.3967,59.2972,59.3431,20600.0
2011-09-20 12:00:00,77.61,77.61,77.37,77.38,16500.0,59.3584,59.3584,59.1749,59.1825,16500.0
2011-09-20 12:05:00,77.41,77.41,77.14,77.22,31100.0,59.2054,59.2054,58.9989,59.0601,31100.0
2011-09-20 12:10:00,77.22,77.26,77.07,77.1,21000.0,59.0601,59.0907,58.9454,58.9684,21000.0
2011-09-20 12:15:00,77.1,77.25,77.08,77.22,52200.0,58.9684,59.0831,58.9531,59.0601,52200.0
2011-09-20 12:20:00,77.23,77.41,77.21,77.38,19900.0,59.0678,59.2054,59.0525,59.1825,19900.0
2011-09-20 12:25:00,77.38,77.45,77.33,77.33,9300.0,59.1825,59.236,59.1443,59.1443,9300.0
2011-09-20 12:30:00,77.34,77.37,77.24,77.24,39500.0,59.1519,59.1749,59.0754,59.0754,39500.0
2011-09-20 12:35:00,77.24,77.26,76.95,77.01,57500.0,59.0754,59.0907,58.8536,58.8995,57500.0
2011-09-20 12:40:00,77.01,77.03,76.85,76.94,24100.0,58.8995,58.9148,58.7771,58.846,24100.0
2011-09-20 12:45:00,76.93,77.15,76.93,77.15,13100.0,58.8383,59.0066,58.8383,59.0066,13100.0
2011-09-20 12:50:00,77.15,77.4,77.14,77.38,32900.0,59.0066,59.1978,58.9989,59.1825,32900.0
2011-09-20 12:55:00,77.38,77.49,77.31,77.34,16900.0,59.1825,59.2666,59.129,59.1519,16900.0
2011-09-20 13:00:00,77.34,77.48,77.32,77.48,12100.0,59.1519,59.259,59.1366,59.259,12100.0
2011-09-20 13:05:00,77.45,77.47,77.26,77.29,15800.0,59.236,59.2513,59.0907,59.1137,15800.0
2011-09-20 13:10:00,77.29,77.44,77.26,77.44,19000.0,59.1137,59.2284,59.0907,59.2284,19000.0
2011-09-20 13:15:00,77.41,77.42,77.28,77.32,13700.0,59.2054,59.2131,59.106,59.1366,13700.0
2011-09-20 13:20:00,77.33,77.36,77.21,77.23,9400.0,59.1443,59.1672,59.0525,59.0678,9400.0
2011-09-20 13:25:00,77.24,77.29,77.17,77.29,7300.0,59.0754,59.1137,59.0219,59.1137,7300.0
2011-09-20 13:30:00,77.29,77.32,77.24,77.28,18400.0,59.1137,59.1366,59.0754,59.106,18400.0
2011-09-20 13:35:00,77.28,77.38,77.23,77.23,11900.0,59.106,59.1825,59.0678,59.0678,11900.0
2011-09-20 13:40:00,77.22,77.22,77.06,77.18,28100.0,59.0601,59.0601,58.9378,59.0295,28100.0
2011-09-20 13:45:00,77.14,77.38,77.12,77.37,33500.0,58.9989,59.1825,58.9836,59.1749,33500.0
2011-09-20 13:50:00,77.38,77.38,77.18,77.25,21900.0,59.1825,59.1825,59.0295,59.0831,21900.0
2011-09-20 13:55:00,77.26,77.33,77.18,77.26,18000.0,59.0907,59.1443,59.0295,59.0907,18000.0
2011-09-20 14:00:00,77.25,77.25,77.1,77.16,27200.0,59.0831,59.0831,58.9684,59.0142,27200.0
2011-09-20 14:05:00,77.16,77.37,77.13,77.34,25200.0,59.0142,59.1749,58.9913,59.1519,25200.0
2011-09-20 14:10:00,77.36,77.45,77.35,77.42,21900.0,59.1672,59.236,59.1596,59.2131,21900.0
2011-09-20 14:15:00,77.4,77.52,77.35,77.4,28800.0,59.1978,59.2896,59.1596,59.1978,28800.0
2011-09-20 14:20:00,77.41,77.44,77.24,77.33,25500.0,59.2054,59.2284,59.0754,59.1443,25500.0
2011-09-20 14:25:00,77.31,77.37,77.27,77.34,20600.0,59.129,59.1749,59.0984,59.1519,20600.0
2011-09-20 14:30:00,77.34,77.45,77.05,77.12,30900.0,59.1519,59.236,58.9301,58.9836,30900.0
2011-09-20 14:35:00,77.09,77.1,76.93,77.05,30100.0,58.9607,58.9684,58.8383,58.9301,30100.0
2011-09-20 14:40:00,77.08,77.08,76.81,76.87,34100.0,58.9531,58.9531,58.7466,58.7924,34100.0
2011-09-20 14:45:00,76.85,76.96,76.8,76.88,37000.0,58.7771,58.8613,58.7389,58.8001,37000.0
2011-09-20 14:50:00,76.88,76.96,76.77,76.95,45200.0,58.8001,58.8613,58.716,58.8536,45200.0
2011-09-20 14:55:00,76.95,76.99,76.82,76.83,31200.0,58.8536,58.8842,58.7542,58.7618,31200.0
2011-09-20 15:00:00,76.81,76.95,76.58,76.58,56000.0,58.7466,58.8536,58.5706,58.5706,56000.0
2011-09-20 15:05:00,76.58,76.58,76.3,76.32,63200.0,58.5706,58.5706,58.3565,58.3718,63200.0
2011-09-20 15:10:00,76.31,76.61,76.31,76.46,31100.0,58.3641,58.5936,58.3641,58.4789,31100.0
2011-09-20 15:15:00,76.43,76.47,76.23,76.25,42700.0,58.4559,58.4865,58.303,58.3182,42700.0
2011-09-20 15:20:00,76.23,76.37,76.09,76.1,78500.0,58.303,58.41,58.1959,58.2035,78500.0
2011-09-20 15:25:00,76.1,76.29,76.06,76.19,40800.0,58.2035,58.3488,58.1729,58.2724,40800.0
2011-09-20 15:30:00,76.17,76.41,76.12,76.37,46900.0,58.2571,58.4406,58.2188,58.41,46900.0
2011-09-20 15:35:00,76.36,76.48,76.25,76.45,74500.0,58.4024,58.4942,58.3182,58.4712,74500.0
2011-09-20 15:40:00,76.45,76.48,76.16,76.18,62000.0,58.4712,58.4942,58.2494,58.2647,62000.0
2011-09-20 15:45:00,76.18,76.18,76.0,76.12,95800.0,58.2647,58.2647,58.127,58.2188,95800.0
2011-09-20 15:50:00,76.11,76.25,76.0,76.24,121300.0,58.2112,58.3182,58.127,58.3106,121300.0
2011-09-20 15:55:00,76.2,76.23,75.98,76.0,136300.0,58.28,58.303,58.1117,58.127,136300.0
2011-09-21 09:30:00,75.92,76.2,75.65,76.16,80100.0,58.0659,58.28,57.8593,58.2494,80100.0
2011-09-21 09:35:00,76.18,76.4,76.09,76.36,59800.0,58.2647,58.433,58.1959,58.4024,59800.0
2011-09-21 09:40:00,76.38,76.42,75.52,75.52,71200.0,58.4177,58.4483,57.7599,57.7599,71200.0
2011-09-21 09:45:00,75.57,76.08,75.57,75.7,71500.0,57.7982,58.1882,57.7982,57.8976,71500.0
2011-09-21 09:50:00,75.66,75.94,75.5,75.94,48400.0,57.867,58.0811,57.7446,58.0811,48400.0
2011-09-21 09:55:00,75.95,76.29,75.84,76.0,46600.0,58.0888,58.3488,58.0047,58.127,46600.0
2011-09-21 10:00:00,76.06,76.25,75.61,75.77,66200.0,58.1729,58.3182,57.8288,57.9511,66200.0
2011-09-21 10:05:00,75.75,75.89,75.36,75.37,103700.0,57.9358,58.0429,57.6375,57.6452,103700.0
2011-09-21 10:10:00,75.37,75.43,74.8,75.01,144400.0,57.6452,57.6911,57.2092,57.3699,144400.0
2011-09-21 10:15:00,75.02,75.39,74.86,75.24,76700.0,57.3775,57.6605,57.2551,57.5458,76700.0
2011-09-21 10:20:00,75.24,75.32,74.91,74.92,77600.0,57.5458,57.607,57.2934,57.301,77600.0
2011-09-21 10:25:00,74.94,74.95,74.68,74.84,76100.0,57.3163,57.324,57.1175,57.2398,76100.0
2011-09-21 10:30:00,74.84,75.05,74.72,74.73,59000.0,57.2398,57.4005,57.1481,57.1557,59000.0
2011-09-21 10:35:00,74.72,74.79,74.56,74.79,65500.0,57.1481,57.2016,57.0257,57.2016,65500.0
2011-09-21 10:40:00,74.82,75.02,74.78,75.0,53100.0,57.2245,57.3775,57.1939,57.3622,53100.0
2011-09-21 10:45:00,75.0,75.13,74.74,74.77,52500.0,57.3622,57.4616,57.1634,57.1863,52500.0
2011-09-21 10:50:00,74.75,74.86,74.69,74.69,34200.0,57.171,57.2551,57.1251,57.1251,34200.0
2011-09-21 10:55:00,74.71,75.07,74.68,75.06,58500.0,57.1404,57.4157,57.1175,57.4081,58500.0
2011-09-21 11:00:00,75.02,75.15,74.92,74.93,38500.0,57.3775,57.4769,57.301,57.3087,38500.0
2011-09-21 11:05:00,74.97,75.01,74.81,74.84,32100.0,57.3393,57.3699,57.2169,57.2398,32100.0
2011-09-21 11:10:00,74.81,75.08,74.81,75.0,22600.0,57.2169,57.4234,57.2169,57.3622,22600.0
2011-09-21 11:15:00,75.0,75.03,74.82,74.9,23700.0,57.3622,57.3852,57.2245,57.2857,23700.0
2011-09-21 11:20:00,74.9,74.98,74.68,74.68,53700.0,57.2857,57.3469,57.1175,57.1175,53700.0
2011-09-21 11:25:00,74.69,74.96,74.67,74.86,20500.0,57.1251,57.3316,57.1098,57.2551,20500.0
2011-09-21 11:30:00,74.87,75.0,74.83,74.96,20200.0,57.2628,57.3622,57.2322,57.3316,20200.0
2011-09-21 11:35:00,74.97,75.38,74.97,75.32,30700.0,57.3393,57.6528,57.3393,57.607,30700.0
2011-09-21 11:40:00,75.31,75.46,75.27,75.27,31300.0,57.5993,57.714,57.5687,57.5687,31300.0
2011-09-21 11:45:00,75.29,75.35,75.27,75.3,17600.0,57.584,57.6299,57.5687,57.5917,17600.0
2011-09-21 11:50:00,75.3,75.36,75.24,75.28,12400.0,57.5917,57.6375,57.5458,57.5764,12400.0
2011-09-21 11:55:00,75.27,75.32,75.11,75.2,17500.0,57.5687,57.607,57.4463,57.5152,17500.0
2011-09-21 12:00:00,75.2,75.39,75.15,75.39,23000.0,57.5152,57.6605,57.4769,57.6605,23000.0
2011-09-21 12:05:00,75.39,75.4,75.21,75.21,18700.0,57.6605,57.6681,57.5228,57.5228,18700.0
2011-09-21 12:10:00,75.19,75.2,75.04,75.07,24600.0,57.5075,57.5152,57.3928,57.4157,24600.0
2011-09-21 12:15:00,75.11,75.35,75.09,75.32,17100.0,57.4463,57.6299,57.431,57.607,17100.0
2011-09-21 12:20:00,75.33,75.37,75.2,75.28,25100.0,57.6146,57.6452,57.5152,57.5764,25100.0
2011-09-21 12:25:00,75.25,75.25,74.82,74.83,63100.0,57.5534,57.5534,57.2245,57.2322,63100.0
2011-09-21 12:30:00,74.8,74.91,74.72,74.8,47300.0,57.2092,57.2934,57.1481,57.2092,47300.0
2011-09-21 12:35:00,74.78,75.19,74.78,75.09,29600.0,57.1939,57.5075,57.1939,57.431,29600.0
2011-09-21 12:40:00,75.09,75.32,75.09,75.29,21600.0,57.431,57.607,57.431,57.584,21600.0
2011-09-21 12:45:00,75.31,75.31,74.93,74.97,32000.0,57.5993,57.5993,57.3087,57.3393,32000.0
2011-09-21 12:50:00,74.97,75.03,74.75,74.83,32400.0,57.3393,57.3852,57.171,57.2322,32400.0
2011-09-21 12:55:00,74.83,74.96,74.69,74.96,54300.0,57.2322,57.3316,57.1251,57.3316,54300.0
2011-09-21 13:00:00,74.93,75.0,74.7,74.82,42600.0,57.3087,57.3622,57.1328,57.2245,42600.0
2011-09-21 13:05:00,74.81,75.0,74.76,74.95,40000.0,57.2169,57.3622,57.1787,57.324,40000.0
2011-09-21 13:10:00,74.95,75.0,74.86,74.96,26700.0,57.324,57.3622,57.2551,57.3316,26700.0
2011-09-21 13:15:00,74.97,75.05,74.86,74.92,32200.0,57.3393,57.4005,57.2551,57.301,32200.0
2011-09-21 13:20:00,74.93,75.06,74.9,75.0,15700.0,57.3087,57.4081,57.2857,57.3622,15700.0
2011-09-21 13:25:00,75.0,75.07,74.97,75.01,23600.0,57.3622,57.4157,57.3393,57.3699,23600.0
2011-09-21 13:30:00,75.01,75.08,74.82,74.91,24100.0,57.3699,57.4234,57.2245,57.2934,24100.0
2011-09-21 13:35:00,74.89,75.02,74.88,74.96,14000.0,57.2781,57.3775,57.2704,57.3316,14000.0
2011-09-21 13:40:00,74.95,75.02,74.87,74.92,19900.0,57.324,57.3775,57.2628,57.301,19900.0
2011-09-21 13:45:00,74.92,74.95,74.84,74.86,10800.0,57.301,57.324,57.2398,57.2551,10800.0
2011-09-21 13:50:00,74.82,74.91,74.82,74.86,12700.0,57.2245,57.2934,57.2245,57.2551,12700.0
2011-09-21 13:55:00,74.85,74.9,74.8,74.83,14400.0,57.2475,57.2857,57.2092,57.2322,14400.0
2011-09-21 14:00:00,74.82,74.88,74.76,74.88,29500.0,57.2245,57.2704,57.1787,57.2704,29500.0
2011-09-21 14:05:00,74.88,74.97,74.77,74.86,25800.0,57.2704,57.3393,57.1863,57.2551,25800.0
2011-09-21 14:10:00,74.84,74.98,74.81,74.93,36100.0,57.2398,57.3469,57.2169,57.3087,36100.0
2011-09-21 14:15:00,74.99,75.03,74.87,74.95,49300.0,57.3546,57.3852,57.2628,57.324,49300.0
2011-09-21 14:20:00,74.95,75.49,74.58,74.81,138200.0,57.324,57.737,57.041,57.2169,138200.0
2011-09-21 14:25:00,74.83,74.99,74.41,74.95,108200.0,57.2322,57.3546,56.911,57.324,108200.0
2011-09-21 14:30:00,74.91,75.13,74.75,74.87,73400.0,57.2934,57.4616,57.171,57.2628,73400.0
2011-09-21 14:35:00,74.89,74.91,74.08,74.39,87100.0,57.2781,57.2934,56.6586,56.8957,87100.0
2011-09-21 14:40:00,74.35,74.46,74.07,74.25,66000.0,56.8651,56.9492,56.6509,56.7886,66000.0
2011-09-21 14:45:00,74.21,74.67,74.2,74.67,64400.0,56.758,57.1098,56.7503,57.1098,64400.0
2011-09-21 14:50:00,74.67,74.8,74.58,74.65,58600.0,57.1098,57.2092,57.041,57.0945,58600.0
2011-09-21 14:55:00,74.63,74.63,74.39,74.39,38300.0,57.0792,57.0792,56.8957,56.8957,38300.0
2011-09-21 15:00:00,74.36,74.7,74.23,74.7,63100.0,56.8727,57.1328,56.7733,57.1328,63100.0
2011-09-21 15:05:00,74.68,74.83,74.58,74.69,71100.0,57.1175,57.2322,57.041,57.1251,71100.0
2011-09-21 15:10:00,74.71,75.05,74.69,74.81,53400.0,57.1404,57.4005,57.1251,57.2169,53400.0
2011-09-21 15:15:00,74.82,74.91,74.56,74.66,37900.0,57.2245,57.2934,57.0257,57.1022,37900.0
2011-09-21 15:20:00,74.66,74.81,74.29,74.38,65300.0,57.1022,57.2169,56.8192,56.888,65300.0
2011-09-21 15:25:00,74.43,74.47,74.16,74.2,66100.0,56.9263,56.9569,56.7198,56.7503,66100.0
2011-09-21 15:30:00,74.22,74.33,73.86,73.91,114400.0,56.7656,56.8498,56.4903,56.5285,114400.0
2011-09-21 15:35:00,73.91,73.93,73.47,73.49,151600.0,56.5285,56.5438,56.192,56.2073,151600.0
2011-09-21 15:40:00,73.46,73.55,73.24,73.52,125900.0,56.1844,56.2532,56.0161,56.2303,125900.0
2011-09-21 15:45:00,73.51,73.57,73.26,73.26,133900.0,56.2226,56.2685,56.0314,56.0314,133900.0
2011-09-21 15:50:00,73.27,73.28,73.03,73.17,154000.0,56.0391,56.0467,55.8555,55.9626,154000.0
2011-09-21 15:55:00,73.16,73.21,72.83,72.83,269800.0,55.9549,55.9932,55.7025,55.7025,269800.0
2011-09-22 09:30:00,69.71,70.24,68.39,68.4,533900.0,53.3163,53.7216,52.3067,52.3143,533900.0
2011-09-22 09:35:00,68.41,69.15,68.36,69.13,206400.0,52.322,52.888,52.2837,52.8727,206400.0
2011-09-22 09:40:00,69.16,69.36,68.63,68.68,198100.0,52.8956,53.0486,52.4902,52.5285,198100.0
2011-09-22 09:45:00,68.7,68.87,68.38,68.67,179100.0,52.5438,52.6738,52.299,52.5208,179100.0
2011-09-22 09:50:00,68.67,69.17,68.6,68.93,115100.0,52.5208,52.9033,52.4673,52.7197,115100.0
2011-09-22 09:55:00,68.92,68.92,68.36,68.44,106100.0,52.712,52.712,52.2837,52.3449,106100.0
2011-09-22 10:00:00,68.45,69.07,68.36,69.07,140300.0,52.3526,52.8268,52.2837,52.8268,140300.0
2011-09-22 10:05:00,69.05,69.32,68.86,69.28,106800.0,52.8115,53.018,52.6662,52.9874,106800.0
2011-09-22 10:10:00,69.3,69.58,69.19,69.28,145400.0,53.0027,53.2168,52.9186,52.9874,145400.0
2011-09-22 10:15:00,69.28,69.58,68.99,69.51,106000.0,52.9874,53.2168,52.7656,53.1633,106000.0
2011-09-22 10:20:00,69.52,69.95,69.39,69.43,126800.0,53.1709,53.4998,53.0715,53.1021,126800.0
2011-09-22 10:25:00,69.4,69.52,69.16,69.19,67600.0,53.0792,53.1709,52.8956,52.9186,67600.0
2011-09-22 10:30:00,69.18,69.64,69.07,69.55,92700.0,52.9109,53.2627,52.8268,53.1939,92700.0
2011-09-22 10:35:00,69.53,69.69,69.33,69.34,102500.0,53.1786,53.301,53.0256,53.0333,102500.0
2011-09-22 10:40:00,69.34,69.81,69.29,69.79,88100.0,53.0333,53.3927,52.995,53.3774,88100.0
2011-09-22 10:45:00,69.79,69.92,69.6,69.67,108600.0,53.3774,53.4769,53.2321,53.2857,108600.0
2011-09-22 10:50:00,69.7,69.71,69.14,69.28,123000.0,53.3086,53.3163,52.8803,52.9874,123000.0
2011-09-22 10:55:00,69.25,69.56,69.2,69.24,68600.0,52.9644,53.2015,52.9262,52.9568,68600.0
2011-09-22 11:00:00,69.25,69.48,69.2,69.22,70400.0,52.9644,53.1404,52.9262,52.9415,70400.0
2011-09-22 11:05:00,69.2,69.21,68.9,68.92,80200.0,52.9262,52.9338,52.6968,52.712,80200.0
2011-09-22 11:10:00,68.9,69.24,68.81,68.86,58100.0,52.6968,52.9568,52.6279,52.6662,58100.0
2011-09-22 11:15:00,68.85,69.06,68.81,69.04,48400.0,52.6585,52.8191,52.6279,52.8038,48400.0
2011-09-22 11:20:00,69.07,69.24,68.85,69.18,47300.0,52.8268,52.9568,52.6585,52.9109,47300.0
2011-09-22 11:25:00,69.17,69.2,68.81,68.94,41900.0,52.9033,52.9262,52.6279,52.7273,41900.0
2011-09-22 11:30:00,68.92,69.43,68.89,69.32,71100.0,52.712,53.1021,52.6891,53.018,71100.0
2011-09-22 11:35:00,69.34,69.38,69.11,69.27,32500.0,53.0333,53.0639,52.8574,52.9797,32500.0
2011-09-22 11:40:00,69.23,69.43,69.04,69.43,65000.0,52.9491,53.1021,52.8038,53.1021,65000.0
2011-09-22 11:45:00,69.42,69.48,69.16,69.2,82600.0,53.0945,53.1404,52.8956,52.9262,82600.0
2011-09-22 11:50:00,69.21,69.37,69.06,69.09,47100.0,52.9338,53.0562,52.8191,52.8421,47100.0
2011-09-22 11:55:00,69.1,69.2,68.95,68.95,48800.0,52.8497,52.9262,52.735,52.735,48800.0
2011-09-22 12:00:00,68.97,69.08,68.69,68.74,60100.0,52.7503,52.8344,52.5361,52.5744,60100.0
2011-09-22 12:05:00,68.74,68.94,68.62,68.77,54000.0,52.5744,52.7273,52.4826,52.5973,54000.0
2011-09-22 12:10:00,68.79,69.02,68.73,68.8,27400.0,52.6126,52.7885,52.5667,52.6203,27400.0
2011-09-22 12:15:00,68.78,68.83,68.61,68.75,45400.0,52.605,52.6432,52.4749,52.582,45400.0
2011-09-22 12:20:00,68.75,68.79,68.57,68.72,54300.0,52.582,52.6126,52.4444,52.5591,54300.0
2011-09-22 12:25:00,68.7,68.87,68.63,68.65,42300.0,52.5438,52.6738,52.4902,52.5055,42300.0
2011-09-22 12:30:00,68.64,68.83,68.63,68.68,23500.0,52.4979,52.6432,52.4902,52.5285,23500.0
2011-09-22 12:35:00,68.7,69.15,68.66,69.12,72000.0,52.5438,52.888,52.5132,52.865,72000.0
2011-09-22 12:40:00,69.11,69.29,69.09,69.21,47600.0,52.8574,52.995,52.8421,52.9338,47600.0
2011-09-22 12:45:00,69.22,69.55,69.17,69.55,69700.0,52.9415,53.1939,52.9033,53.1939,69700.0
2011-09-22 12:50:00,69.55,69.75,69.45,69.66,71900.0,53.1939,53.3469,53.1174,53.278,71900.0
2011-09-22 12:55:00,69.63,69.82,69.63,69.81,54800.0,53.2551,53.4004,53.2551,53.3927,54800.0
2011-09-22 13:00:00,69.81,69.87,69.69,69.77,141000.0,53.3927,53.4386,53.301,53.3622,141000.0
2011-09-22 13:05:00,69.78,69.84,69.36,69.37,126800.0,53.3698,53.4157,53.0486,53.0562,126800.0
2011-09-22 13:10:00,69.38,69.54,69.34,69.35,54700.0,53.0639,53.1862,53.0333,53.0409,54700.0
2011-09-22 13:15:00,69.35,69.35,69.2,69.29,59600.0,53.0409,53.0409,52.9262,52.995,59600.0
2011-09-22 13:20:00,69.26,69.26,68.9,68.9,85000.0,52.9721,52.9721,52.6968,52.6968,85000.0
2011-09-22 13:25:00,68.9,69.11,68.8,68.93,80400.0,52.6968,52.8574,52.6203,52.7197,80400.0
2011-09-22 13:30:00,68.93,69.06,68.75,68.94,75800.0,52.7197,52.8191,52.582,52.7273,75800.0
2011-09-22 13:35:00,68.93,68.96,68.6,68.83,48000.0,52.7197,52.7426,52.4673,52.6432,48000.0
2011-09-22 13:40:00,68.82,69.0,68.69,68.72,49800.0,52.6356,52.7732,52.5361,52.5591,49800.0
2011-09-22 13:45:00,68.71,68.74,68.52,68.6,41100.0,52.5514,52.5744,52.4061,52.4673,41100.0
2011-09-22 13:50:00,68.6,68.67,68.42,68.45,68000.0,52.4673,52.5208,52.3296,52.3526,68000.0
2011-09-22 13:55:00,68.45,68.53,67.99,68.0,153200.0,52.3526,52.4138,52.0008,52.0084,153200.0
2011-09-22 14:00:00,68.0,68.13,67.9,68.04,114600.0,52.0084,52.1078,51.9319,52.039,114600.0
2011-09-22 14:05:00,68.06,68.35,68.01,68.23,62900.0,52.0543,52.2761,52.0161,52.1843,62900.0
2011-09-22 14:10:00,68.23,68.34,68.12,68.3,94200.0,52.1843,52.2684,52.1002,52.2379,94200.0
2011-09-22 14:15:00,68.3,68.31,67.93,68.02,65900.0,52.2379,52.2455,51.9549,52.0237,65900.0
2011-09-22 14:20:00,68.0,69.03,68.0,68.66,169600.0,52.0084,52.7962,52.0084,52.5132,169600.0
2011-09-22 14:25:00,68.73,68.92,68.39,68.55,114500.0,52.5667,52.712,52.3067,52.4291,114500.0
2011-09-22 14:30:00,68.55,68.59,68.08,68.24,101700.0,52.4291,52.4597,52.0696,52.192,101700.0
2011-09-22 14:35:00,68.23,68.46,67.9,67.95,84600.0,52.1843,52.3602,51.9319,51.9702,84600.0
2011-09-22 14:40:00,67.97,68.41,67.91,68.28,82200.0,51.9855,52.322,51.9396,52.2226,82200.0
2011-09-22 14:45:00,68.28,68.4,68.08,68.14,74000.0,52.2226,52.3143,52.0696,52.1155,74000.0
2011-09-22 14:50:00,68.15,68.24,68.0,68.21,129600.0,52.1231,52.192,52.0084,52.169,129600.0
2011-09-22 14:55:00,68.23,68.26,67.76,67.77,61900.0,52.1843,52.2073,51.8248,51.8325,61900.0
2011-09-22 15:00:00,67.76,67.82,67.55,67.61,77000.0,51.8248,51.8707,51.6642,51.7101,77000.0
2011-09-22 15:05:00,67.59,67.9,67.56,67.86,81700.0,51.6948,51.9319,51.6719,51.9013,81700.0
2011-09-22 15:10:00,67.84,67.99,67.71,67.72,88700.0,51.886,52.0008,51.7866,51.7943,88700.0
2011-09-22 15:15:00,67.74,67.9,67.59,67.62,109600.0,51.8095,51.9319,51.6948,51.7178,109600.0
2011-09-22 15:20:00,67.6,67.6,67.1,67.18,210900.0,51.7025,51.7025,51.3201,51.3812,210900.0
2011-09-22 15:25:00,67.17,67.6,67.16,67.54,193600.0,51.3736,51.7025,51.3659,51.6566,193600.0
2011-09-22 15:30:00,67.54,67.97,67.45,67.67,212300.0,51.6566,51.9855,51.5877,51.756,212300.0
2011-09-22 15:35:00,67.67,68.04,67.41,68.03,254600.0,51.756,52.039,51.5572,52.0313,254600.0
2011-09-22 15:40:00,68.05,68.47,67.89,68.1,248900.0,52.0466,52.3679,51.9243,52.0849,248900.0
2011-09-22 15:45:00,68.09,68.81,67.95,68.73,330800.0,52.0772,52.6279,51.9702,52.5667,330800.0
2011-09-22 15:50:00,68.73,68.74,68.33,68.41,255200.0,52.5667,52.5744,52.2608,52.322,255200.0
2011-09-22 15:55:00,68.41,69.03,68.37,68.6,372400.0,52.322,52.7962,52.2914,52.4673,372400.0
2011-09-23 09:30:00,68.27,68.49,68.0,68.34,132800.0,52.2149,52.3832,52.0084,52.2684,132800.0
2011-09-23 09:35:00,68.26,68.59,68.0,68.15,126100.0,52.2073,52.4597,52.0084,52.1231,126100.0
2011-09-23 09:40:00,68.19,68.51,67.9,68.49,65100.0,52.1537,52.3985,51.9319,52.3832,65100.0
2011-09-23 09:45:00,68.5,68.87,68.45,68.67,165500.0,52.3908,52.6738,52.3526,52.5208,165500.0
2011-09-23 09:50:00,68.69,68.98,68.54,68.83,116400.0,52.5361,52.7579,52.4214,52.6432,116400.0
2011-09-23 09:55:00,68.82,69.0,68.66,68.74,120300.0,52.6356,52.7732,52.5132,52.5744,120300.0
2011-09-23 10:00:00,68.74,68.9,68.36,68.48,101200.0,52.5744,52.6968,52.2837,52.3755,101200.0
2011-09-23 10:05:00,68.46,68.58,68.2,68.54,115500.0,52.3602,52.452,52.1614,52.4214,115500.0
2011-09-23 10:10:00,68.55,68.75,68.02,68.08,85400.0,52.4291,52.582,52.0237,52.0696,85400.0
2011-09-23 10:15:00,68.11,68.23,67.72,67.8,109800.0,52.0925,52.1843,51.7943,51.8554,109800.0
2011-09-23 10:20:00,67.82,67.94,67.71,67.91,78700.0,51.8707,51.9625,51.7866,51.9396,78700.0
2011-09-23 10:25:00,67.94,68.23,67.83,68.07,123100.0,51.9625,52.1843,51.8784,52.0619,123100.0
2011-09-23 10:30:00,68.15,68.45,68.09,68.22,64500.0,52.1231,52.3526,52.0772,52.1767,64500.0
2011-09-23 10:35:00,68.23,68.45,68.2,68.38,99100.0,52.1843,52.3526,52.1614,52.299,99100.0
2011-09-23 10:40:00,68.39,68.75,68.29,68.72,92200.0,52.3067,52.582,52.2302,52.5591,92200.0
2011-09-23 10:45:00,68.74,68.86,68.55,68.77,108700.0,52.5744,52.6662,52.4291,52.5973,108700.0
2011-09-23 10:50:00,68.75,68.99,68.68,68.82,126300.0,52.582,52.7656,52.5285,52.6356,126300.0
2011-09-23 10:55:00,68.83,68.94,68.64,68.85,76500.0,52.6432,52.7273,52.4979,52.6585,76500.0
2011-09-23 11:00:00,68.87,68.96,68.53,68.55,64500.0,52.6738,52.7426,52.4138,52.4291,64500.0
2011-09-23 11:05:00,68.58,68.97,68.55,68.96,73900.0,52.452,52.7503,52.4291,52.7426,73900.0
2011-09-23 11:10:00,68.98,69.04,68.66,68.76,104000.0,52.7579,52.8038,52.5132,52.5897,104000.0
2011-09-23 11:15:00,68.76,69.12,68.73,68.92,129100.0,52.5897,52.865,52.5667,52.712,129100.0
2011-09-23 11:20:00,68.89,69.08,68.88,68.94,68900.0,52.6891,52.8344,52.6815,52.7273,68900.0
2011-09-23 11:25:00,68.92,68.99,68.65,68.81,67100.0,52.712,52.7656,52.5055,52.6279,67100.0
2011-09-23 11:30:00,68.85,68.89,68.52,68.69,54600.0,52.6585,52.6891,52.4061,52.5361,54600.0
2011-09-23 11:35:00,68.67,68.67,68.15,68.24,67100.0,52.5208,52.5208,52.1231,52.192,67100.0
2011-09-23 11:40:00,68.21,68.44,68.17,68.23,40300.0,52.169,52.3449,52.1384,52.1843,40300.0
2011-09-23 11:45:00,68.23,68.41,68.21,68.22,41000.0,52.1843,52.322,52.169,52.1767,41000.0
2011-09-23 11:50:00,68.21,68.28,68.15,68.21,39700.0,52.169,52.2226,52.1231,52.169,39700.0
2011-09-23 11:55:00,68.2,68.43,68.1,68.43,42500.0,52.1614,52.3373,52.0849,52.3373,42500.0
2011-09-23 12:00:00,68.46,68.47,68.05,68.21,66600.0,52.3602,52.3679,52.0466,52.169,66600.0
2011-09-23 12:05:00,68.21,68.65,68.21,68.52,70400.0,52.169,52.5055,52.169,52.4061,70400.0
2011-09-23 12:10:00,68.55,68.57,68.43,68.43,33200.0,52.4291,52.4444,52.3373,52.3373,33200.0
2011-09-23 12:15:00,68.42,68.54,68.32,68.4,63200.0,52.3296,52.4214,52.2531,52.3143,63200.0
2011-09-23 12:20:00,68.41,68.48,68.12,68.12,84200.0,52.322,52.3755,52.1002,52.1002,84200.0
2011-09-23 12:25:00,68.12,68.14,67.5,67.63,216400.0,52.1002,52.1155,51.626,51.7254,216400.0
2011-09-23 12:30:00,67.66,67.88,67.65,67.86,66100.0,51.7484,51.9166,51.7407,51.9013,66100.0
2011-09-23 12:35:00,67.87,67.87,67.71,67.78,42900.0,51.909,51.909,51.7866,51.8401,42900.0
2011-09-23 12:40:00,67.76,67.81,67.61,67.7,79900.0,51.8248,51.8631,51.7101,51.779,79900.0
2011-09-23 12:45:00,67.7,68.3,67.66,67.9,119100.0,51.779,52.2379,51.7484,51.9319,119100.0
2011-09-23 12:50:00,67.84,68.13,67.75,67.76,74300.0,51.886,52.1078,51.8172,51.8248,74300.0
2011-09-23 12:55:00,67.78,67.81,67.64,67.7,71300.0,51.8401,51.8631,51.7331,51.779,71300.0
2011-09-23 13:00:00,67.7,67.84,67.59,67.76,33400.0,51.779,51.886,51.6948,51.8248,33400.0
2011-09-23 13:05:00,67.75,67.77,67.34,67.37,80600.0,51.8172,51.8325,51.5036,51.5266,80600.0
2011-09-23 13:10:00,67.39,67.8,67.35,67.66,59300.0,51.5419,51.8554,51.5113,51.7484,59300.0
2011-09-23 13:15:00,67.68,67.74,67.52,67.56,22100.0,51.7637,51.8095,51.6413,51.6719,22100.0
2011-09-23 13:20:00,67.6,67.67,67.51,67.59,22200.0,51.7025,51.756,51.6336,51.6948,22200.0
2011-09-23 13:25:00,67.6,67.92,67.59,67.7,49100.0,51.7025,51.9472,51.6948,51.779,49100.0
2011-09-23 13:30:00,67.71,68.1,67.59,67.65,136200.0,51.7866,52.0849,51.6948,51.7407,136200.0
2011-09-23 13:35:00,67.67,67.87,67.61,67.69,61400.0,51.756,51.909,51.7101,51.7713,61400.0
2011-09-23 13:40:00,67.68,68.13,67.65,68.07,76200.0,51.7637,52.1078,51.7407,52.0619,76200.0
2011-09-23 13:45:00,68.06,68.16,67.78,68.01,91300.0,52.0543,52.1308,51.8401,52.0161,91300.0
2011-09-23 13:50:00,68.13,68.23,67.8,67.91,56500.0,52.1078,52.1843,51.8554,51.9396,56500.0
2011-09-23 13:55:00,67.91,68.04,67.91,67.96,67300.0,51.9396,52.039,51.9396,51.9778,67300.0
2011-09-23 14:00:00,67.95,68.1,67.93,67.97,93300.0,51.9702,52.0849,51.9549,51.9855,93300.0
2011-09-23 14:05:00,67.95,67.98,67.71,67.79,61300.0,51.9702,51.9931,51.7866,51.8478,61300.0
2011-09-23 14:10:00,67.78,67.8,67.15,67.15,128900.0,51.8401,51.8554,51.3583,51.3583,128900.0
2011-09-23 14:15:00,67.16,67.4,67.12,67.35,116400.0,51.3659,51.5495,51.3354,51.5113,116400.0
2011-09-23 14:20:00,67.35,67.36,67.1,67.12,52700.0,51.5113,51.5189,51.3201,51.3354,52700.0
2011-09-23 14:25:00,67.1,67.18,66.88,66.93,104000.0,51.3201,51.3812,51.1518,51.19,104000.0
2011-09-23 14:30:00,66.88,67.34,66.88,67.2,55600.0,51.1518,51.5036,51.1518,51.3965,55600.0
2011-09-23 14:35:00,67.2,67.55,67.2,67.53,48000.0,51.3965,51.6642,51.3965,51.6489,48000.0
2011-09-23 14:40:00,67.53,67.57,67.44,67.51,45300.0,51.6489,51.6795,51.5801,51.6336,45300.0
2011-09-23 14:45:00,67.52,67.58,67.22,67.32,55200.0,51.6413,51.6872,51.4118,51.4883,55200.0
2011-09-23 14:50:00,67.32,67.49,67.24,67.42,64100.0,51.4883,51.6183,51.4271,51.5648,64100.0
2011-09-23 14:55:00,67.41,67.44,67.08,67.16,83100.0,51.5572,51.5801,51.3048,51.3659,83100.0
2011-09-23 15:00:00,67.2,67.51,67.19,67.38,59500.0,51.3965,51.6336,51.3889,51.5342,59500.0
2011-09-23 15:05:00,67.37,67.47,67.16,67.32,74800.0,51.5266,51.603,51.3659,51.4883,74800.0
2011-09-23 15:10:00,67.3,67.66,67.26,67.58,61900.0,51.473,51.7484,51.4424,51.6872,61900.0
2011-09-23 15:15:00,67.58,67.65,67.25,67.31,125300.0,51.6872,51.7407,51.4348,51.4807,125300.0
2011-09-23 15:20:00,67.31,67.45,67.19,67.37,117900.0,51.4807,51.5877,51.3889,51.5266,117900.0
2011-09-23 15:25:00,67.37,67.5,67.33,67.48,108300.0,51.5266,51.626,51.496,51.6107,108300.0
2011-09-23 15:30:00,67.49,67.52,67.33,67.36,98400.0,51.6183,51.6413,51.496,51.5189,98400.0
2011-09-23 15:35:00,67.4,67.7,67.38,67.67,120500.0,51.5495,51.779,51.5342,51.756,120500.0
2011-09-23 15:40:00,67.65,67.77,67.35,67.43,164700.0,51.7407,51.8325,51.5113,51.5725,164700.0
2011-09-23 15:45:00,67.42,67.49,67.19,67.24,150300.0,51.5648,51.6183,51.3889,51.4271,150300.0
2011-09-23 15:50:00,67.24,67.42,67.15,67.37,93600.0,51.4271,51.5648,51.3583,51.5266,93600.0
2011-09-23 15:55:00,67.39,67.62,67.37,67.47,345700.0,51.5419,51.7178,51.5266,51.603,345700.0
2011-09-26 09:30:00,68.36,68.48,67.5,67.61,98800.0,52.2837,52.3755,51.626,51.7101,98800.0
2011-09-26 09:35:00,67.62,67.84,67.25,67.26,91400.0,51.7178,51.886,51.4348,51.4424,91400.0
2011-09-26 09:40:00,67.25,67.83,67.11,67.83,58700.0,51.4348,51.8784,51.3277,51.8784,58700.0
2011-09-26 09:45:00,67.83,67.88,67.5,67.8,94600.0,51.8784,51.9166,51.626,51.8554,94600.0
2011-09-26 09:50:00,67.8,67.8,67.44,67.65,71100.0,51.8554,51.8554,51.5801,51.7407,71100.0
2011-09-26 09:55:00,67.65,67.65,67.3,67.31,48300.0,51.7407,51.7407,51.473,51.4807,48300.0
2011-09-26 10:00:00,67.32,67.46,67.06,67.28,72100.0,51.4883,51.5954,51.2895,51.4577,72100.0
2011-09-26 10:05:00,67.3,67.39,66.85,66.9,76400.0,51.473,51.5419,51.1288,51.1671,76400.0
2011-09-26 10:10:00,66.9,66.92,66.53,66.69,86400.0,51.1671,51.1824,50.8841,51.0065,86400.0
2011-09-26 10:15:00,66.72,66.74,66.5,66.71,48500.0,51.0294,51.0447,50.8612,51.0218,48500.0
2011-09-26 10:20:00,66.72,66.94,66.64,66.86,43600.0,51.0294,51.1977,50.9682,51.1365,43600.0
2011-09-26 10:25:00,66.84,66.92,66.67,66.76,63200.0,51.1212,51.1824,50.9912,51.06,63200.0
2011-09-26 10:30:00,66.73,66.78,66.32,66.33,115600.0,51.0371,51.0753,50.7235,50.7311,115600.0
2011-09-26 10:35:00,66.32,66.45,66.0,66.17,141300.0,50.7235,50.8229,50.4787,50.6088,141300.0
2011-09-26 10:40:00,66.16,66.54,66.02,66.49,74900.0,50.6011,50.8918,50.494,50.8535,74900.0
2011-09-26 10:45:00,66.49,66.59,66.24,66.24,57900.0,50.8535,50.93,50.6623,50.6623,57900.0
2011-09-26 10:50:00,66.25,66.98,66.25,66.91,74300.0,50.67,51.2283,50.67,51.1747,74300.0
2011-09-26 10:55:00,66.92,66.98,66.69,66.93,42000.0,51.1824,51.2283,51.0065,51.19,42000.0
2011-09-26 11:00:00,66.92,67.12,66.84,66.92,67400.0,51.1824,51.3354,51.1212,51.1824,67400.0
2011-09-26 11:05:00,66.94,67.09,66.9,66.97,93100.0,51.1977,51.3124,51.1671,51.2206,93100.0
2011-09-26 11:10:00,66.98,67.13,66.79,66.95,118600.0,51.2283,51.343,51.083,51.2053,118600.0
2011-09-26 11:15:00,66.95,67.26,66.94,67.18,120300.0,51.2053,51.4424,51.1977,51.3812,120300.0
2011-09-26 11:20:00,67.18,67.31,67.06,67.23,66700.0,51.3812,51.4807,51.2895,51.4195,66700.0
2011-09-26 11:25:00,67.24,67.38,66.99,67.35,71800.0,51.4271,51.5342,51.2359,51.5113,71800.0
2011-09-26 11:30:00,67.37,67.38,67.08,67.34,52900.0,51.5266,51.5342,51.3048,51.5036,52900.0
2011-09-26 11:35:00,67.35,67.45,67.16,67.37,52300.0,51.5113,51.5877,51.3659,51.5266,52300.0
2011-09-26 11:40:00,67.36,67.68,67.36,67.67,58500.0,51.5189,51.7637,51.5189,51.756,58500.0
2011-09-26 11:45:00,67.66,67.72,67.44,67.54,55200.0,51.7484,51.7943,51.5801,51.6566,55200.0
2011-09-26 11:50:00,67.54,67.59,67.24,67.36,86000.0,51.6566,51.6948,51.4271,51.5189,86000.0
2011-09-26 11:55:00,67.36,67.51,67.33,67.43,56900.0,51.5189,51.6336,51.496,51.5725,56900.0
2011-09-26 12:00:00,67.44,67.48,67.08,67.13,93000.0,51.5801,51.6107,51.3048,51.343,93000.0
2011-09-26 12:05:00,67.12,67.25,67.0,67.01,60800.0,51.3354,51.4348,51.2436,51.2512,60800.0
2011-09-26 12:10:00,67.03,67.05,66.87,67.04,52100.0,51.2665,51.2818,51.1441,51.2742,52100.0
2011-09-26 12:15:00,67.04,67.12,66.94,67.08,80500.0,51.2742,51.3354,51.1977,51.3048,80500.0
2011-09-26 12:20:00,67.11,67.3,67.02,67.05,72200.0,51.3277,51.473,51.2589,51.2818,72200.0
2011-09-26 12:25:00,67.07,67.15,66.96,67.06,37700.0,51.2971,51.3583,51.213,51.2895,37700.0
2011-09-26 12:30:00,67.1,67.19,67.01,67.15,32900.0,51.3201,51.3889,51.2512,51.3583,32900.0
2011-09-26 12:35:00,67.17,67.29,67.11,67.24,33200.0,51.3736,51.4654,51.3277,51.4271,33200.0
2011-09-26 12:40:00,67.24,67.4,66.9,66.91,87600.0,51.4271,51.5495,51.1671,51.1747,87600.0
2011-09-26 12:45:00,66.92,66.96,66.72,66.77,84000.0,51.1824,51.213,51.0294,51.0677,84000.0
2011-09-26 12:50:00,66.77,66.82,66.67,66.81,38800.0,51.0677,51.1059,50.9912,51.0983,38800.0
2011-09-26 12:55:00,66.81,67.01,66.66,66.99,38200.0,51.0983,51.2512,50.9835,51.2359,38200.0
2011-09-26 13:00:00,66.98,66.98,66.61,66.71,48400.0,51.2283,51.2283,50.9453,51.0218,48400.0
2011-09-26 13:05:00,66.71,66.79,66.56,66.71,62200.0,51.0218,51.083,50.907,51.0218,62200.0
2011-09-26 13:10:00,66.67,66.74,66.54,66.54,57200.0,50.9912,51.0447,50.8918,50.8918,57200.0
2011-09-26 13:15:00,66.6,66.64,66.52,66.62,29300.0,50.9376,50.9682,50.8765,50.9529,29300.0
2011-09-26 13:20:00,66.62,66.83,66.62,66.76,38700.0,50.9529,51.1136,50.9529,51.06,38700.0
2011-09-26 13:25:00,66.8,66.8,66.66,66.73,51900.0,51.0906,51.0906,50.9835,51.0371,51900.0
2011-09-26 13:30:00,66.71,66.78,66.54,66.54,65800.0,51.0218,51.0753,50.8918,50.8918,65800.0
2011-09-26 13:35:00,66.52,66.65,66.45,66.62,48200.0,50.8765,50.9759,50.8229,50.9529,48200.0
2011-09-26 13:40:00,66.62,66.71,66.44,66.51,37100.0,50.9529,51.0218,50.8153,50.8688,37100.0
2011-09-26 13:45:00,66.51,66.84,66.5,66.67,48800.0,50.8688,51.1212,50.8612,50.9912,48800.0
2011-09-26 13:50:00,66.67,66.85,66.67,66.73,99000.0,50.9912,51.1288,50.9912,51.0371,99000.0
2011-09-26 13:55:00,66.77,66.9,66.75,66.8,39300.0,51.0677,51.1671,51.0524,51.0906,39300.0
2011-09-26 14:00:00,66.81,67.43,66.77,67.4,140100.0,51.0983,51.5725,51.0677,51.5495,140100.0
2011-09-26 14:05:00,67.42,67.56,67.12,67.22,107900.0,51.5648,51.6719,51.3354,51.4118,107900.0
2011-09-26 14:10:00,67.22,67.29,67.03,67.12,72400.0,51.4118,51.4654,51.2665,51.3354,72400.0
2011-09-26 14:15:00,67.14,67.21,66.99,67.11,68600.0,51.3507,51.4042,51.2359,51.3277,68600.0
2011-09-26 14:20:00,67.12,67.2,67.0,67.06,49300.0,51.3354,51.3965,51.2436,51.2895,49300.0
2011-09-26 14:25:00,67.06,67.33,67.03,67.16,65000.0,51.2895,51.496,51.2665,51.3659,65000.0
2011-09-26 14:30:00,67.16,67.35,67.05,67.35,71700.0,51.3659,51.5113,51.2818,51.5113,71700.0
2011-09-26 14:35:00,67.35,67.42,67.16,67.21,56300.0,51.5113,51.5648,51.3659,51.4042,56300.0
2011-09-26 14:40:00,67.23,67.57,67.23,67.44,158700.0,51.4195,51.6795,51.4195,51.5801,158700.0
2011-09-26 14:45:00,67.46,67.52,67.32,67.36,66800.0,51.5954,51.6413,51.4883,51.5189,66800.0
2011-09-26 14:50:00,67.37,67.37,67.14,67.21,40500.0,51.5266,51.5266,51.3507,51.4042,40500.0
2011-09-26 14:55:00,67.23,67.43,67.2,67.3,65700.0,51.4195,51.5725,51.3965,51.473,65700.0
2011-09-26 15:00:00,67.31,67.71,67.31,67.57,153900.0,51.4807,51.7866,51.4807,51.6795,153900.0
2011-09-26 15:05:00,67.55,67.68,67.49,67.61,86200.0,51.6642,51.7637,51.6183,51.7101,86200.0
2011-09-26 15:10:00,67.6,67.86,67.56,67.8,58900.0,51.7025,51.9013,51.6719,51.8554,58900.0
2011-09-26 15:15:00,67.8,68.17,67.79,68.15,128700.0,51.8554,52.1384,51.8478,52.1231,128700.0
2011-09-26 15:20:00,68.17,68.17,67.95,68.01,80400.0,52.1384,52.1384,51.9702,52.0161,80400.0
2011-09-26 15:25:00,68.02,68.09,67.89,68.02,63400.0,52.0237,52.0772,51.9243,52.0237,63400.0
2011-09-26 15:30:00,68.01,68.04,67.94,68.03,74400.0,52.0161,52.039,51.9625,52.0313,74400.0
2011-09-26 15:35:00,68.02,68.13,67.98,68.13,83800.0,52.0237,52.1078,51.9931,52.1078,83800.0
2011-09-26 15:40:00,68.13,68.2,67.96,68.2,103900.0,52.1078,52.1614,51.9778,52.1614,103900.0
2011-09-26 15:45:00,68.19,68.35,68.15,68.28,101000.0,52.1537,52.2761,52.1231,52.2226,101000.0
2011-09-26 15:50:00,68.28,68.44,68.26,68.44,109800.0,52.2226,52.3449,52.2073,52.3449,109800.0
2011-09-26 15:55:00,68.43,68.6,68.36,68.45,165000.0,52.3373,52.4673,52.2837,52.3526,165000.0
2011-09-27 09:30:00,70.38,70.7,70.33,70.5,153300.0,53.8287,54.0734,53.7905,53.9205,153300.0
2011-09-27 09:35:00,70.5,70.63,70.21,70.31,85700.0,53.9205,54.0199,53.6987,53.7752,85700.0
2011-09-27 09:40:00,70.31,70.36,69.8,69.94,91300.0,53.7752,53.8134,53.3851,53.4922,91300.0
2011-09-27 09:45:00,69.97,70.51,69.88,70.48,96400.0,53.5151,53.9281,53.4463,53.9052,96400.0
2011-09-27 09:50:00,70.47,71.4,70.47,71.12,120900.0,53.8975,54.6088,53.8975,54.3947,120900.0
2011-09-27 09:55:00,71.15,71.21,70.79,70.85,85900.0,54.4176,54.4635,54.1423,54.1882,85900.0
2011-09-27 10:00:00,70.8,71.04,70.5,70.5,101100.0,54.1499,54.3335,53.9205,53.9205,101100.0
2011-09-27 10:05:00,70.5,70.64,70.34,70.43,81300.0,53.9205,54.0276,53.7981,53.8669,81300.0
2011-09-27 10:10:00,70.39,70.73,70.34,70.46,93300.0,53.8363,54.0964,53.7981,53.8899,93300.0
2011-09-27 10:15:00,70.49,70.68,70.29,70.43,77300.0,53.9128,54.0581,53.7599,53.8669,77300.0
2011-09-27 10:20:00,70.43,70.56,70.21,70.51,145800.0,53.8669,53.9664,53.6987,53.9281,145800.0
2011-09-27 10:25:00,70.46,70.82,70.45,70.75,52000.0,53.8899,54.1652,53.8822,54.1117,52000.0
2011-09-27 10:30:00,70.73,70.84,70.53,70.64,69200.0,54.0964,54.1805,53.9434,54.0276,69200.0
2011-09-27 10:35:00,70.64,70.84,70.51,70.63,51200.0,54.0276,54.1805,53.9281,54.0199,51200.0
2011-09-27 10:40:00,70.6,70.84,70.53,70.77,46500.0,53.997,54.1805,53.9434,54.127,46500.0
2011-09-27 10:45:00,70.75,71.01,70.7,71.01,56600.0,54.1117,54.3105,54.0734,54.3105,56600.0
2011-09-27 10:50:00,71.01,71.13,70.92,70.94,66200.0,54.3105,54.4023,54.2417,54.257,66200.0
2011-09-27 10:55:00,70.92,71.4,70.92,71.37,89200.0,54.2417,54.6088,54.2417,54.5859,89200.0
2011-09-27 11:00:00,71.4,71.44,71.29,71.36,46100.0,54.6088,54.6394,54.5247,54.5782,46100.0
2011-09-27 11:05:00,71.36,71.36,71.01,71.01,41400.0,54.5782,54.5782,54.3105,54.3105,41400.0
2011-09-27 11:10:00,71.04,71.09,70.9,70.9,41500.0,54.3335,54.3717,54.2264,54.2264,41500.0
2011-09-27 11:15:00,70.93,71.3,70.93,71.28,47700.0,54.2494,54.5323,54.2494,54.517,47700.0
2011-09-27 11:20:00,71.29,71.3,70.85,70.85,66100.0,54.5247,54.5323,54.1882,54.1882,66100.0
2011-09-27 11:25:00,70.85,70.95,70.78,70.88,38500.0,54.1882,54.2647,54.1346,54.2111,38500.0
2011-09-27 11:30:00,70.88,70.99,70.79,70.9,63500.0,54.2111,54.2952,54.1423,54.2264,63500.0
2011-09-27 11:35:00,70.92,71.09,70.92,70.93,34300.0,54.2417,54.3717,54.2417,54.2494,34300.0
2011-09-27 11:40:00,70.93,71.01,70.82,70.82,33000.0,54.2494,54.3105,54.1652,54.1652,33000.0
2011-09-27 11:45:00,70.84,70.85,70.69,70.74,32800.0,54.1805,54.1882,54.0658,54.104,32800.0
2011-09-27 11:50:00,70.73,70.87,70.73,70.85,31000.0,54.0964,54.2035,54.0964,54.1882,31000.0
2011-09-27 11:55:00,70.84,70.99,70.79,70.89,62800.0,54.1805,54.2952,54.1423,54.2188,62800.0
2011-09-27 12:00:00,70.92,71.05,70.87,71.04,18700.0,54.2417,54.3411,54.2035,54.3335,18700.0
2011-09-27 12:05:00,71.02,71.16,70.98,71.14,27700.0,54.3182,54.4253,54.2876,54.41,27700.0
2011-09-27 12:10:00,71.12,71.35,71.11,71.26,53300.0,54.3947,54.5706,54.387,54.5017,53300.0
2011-09-27 12:15:00,71.28,71.41,71.27,71.4,45500.0,54.517,54.6165,54.5094,54.6088,45500.0
2011-09-27 12:20:00,71.4,71.46,71.29,71.31,33400.0,54.6088,54.6547,54.5247,54.54,33400.0
2011-09-27 12:25:00,71.31,71.31,71.19,71.25,18400.0,54.54,54.54,54.4482,54.4941,18400.0
2011-09-27 12:30:00,71.27,71.27,71.08,71.11,20700.0,54.5094,54.5094,54.3641,54.387,20700.0
2011-09-27 12:35:00,71.1,71.18,71.03,71.06,25200.0,54.3794,54.4406,54.3258,54.3488,25200.0
2011-09-27 12:40:00,71.06,71.09,70.94,70.98,19600.0,54.3488,54.3717,54.257,54.2876,19600.0
2011-09-27 12:45:00,70.97,71.07,70.95,71.06,18300.0,54.2799,54.3564,54.2647,54.3488,18300.0
2011-09-27 12:50:00,71.04,71.14,71.0,71.07,18200.0,54.3335,54.41,54.3029,54.3564,18200.0
2011-09-27 12:55:00,71.11,71.14,71.07,71.07,18600.0,54.387,54.41,54.3564,54.3564,18600.0
2011-09-27 13:00:00,71.05,71.12,70.94,71.09,42500.0,54.3411,54.3947,54.257,54.3717,42500.0
2011-09-27 13:05:00,71.09,71.2,71.09,71.19,24900.0,54.3717,54.4559,54.3717,54.4482,24900.0
2011-09-27 13:10:00,71.2,71.25,71.11,71.18,29900.0,54.4559,54.4941,54.387,54.4406,29900.0
2011-09-27 13:15:00,71.18,71.2,71.03,71.18,20000.0,54.4406,54.4559,54.3258,54.4406,20000.0
2011-09-27 13:20:00,71.2,71.22,71.01,71.03,33600.0,54.4559,54.4712,54.3105,54.3258,33600.0
2011-09-27 13:25:00,71.04,71.13,71.0,71.07,14300.0,54.3335,54.4023,54.3029,54.3564,14300.0
2011-09-27 13:30:00,71.06,71.11,70.86,70.9,23600.0,54.3488,54.387,54.1958,54.2264,23600.0
2011-09-27 13:35:00,70.9,71.04,70.86,71.01,18500.0,54.2264,54.3335,54.1958,54.3105,18500.0
2011-09-27 13:40:00,71.0,71.04,70.91,70.94,14500.0,54.3029,54.3335,54.2341,54.257,14500.0
2011-09-27 13:45:00,70.97,71.24,70.97,71.2,23400.0,54.2799,54.4865,54.2799,54.4559,23400.0
2011-09-27 13:50:00,71.21,71.34,71.21,71.24,35900.0,54.4635,54.5629,54.4635,54.4865,35900.0
2011-09-27 13:55:00,71.24,71.25,71.1,71.11,64000.0,54.4865,54.4941,54.3794,54.387,64000.0
2011-09-27 14:00:00,71.11,71.11,70.93,70.94,48300.0,54.387,54.387,54.2494,54.257,48300.0
2011-09-27 14:05:00,70.95,71.1,70.95,71.02,19900.0,54.2647,54.3794,54.2647,54.3182,19900.0
2011-09-27 14:10:00,70.98,71.22,70.98,71.22,33100.0,54.2876,54.4712,54.2876,54.4712,33100.0
2011-09-27 14:15:00,71.21,71.29,71.13,71.29,70000.0,54.4635,54.5247,54.4023,54.5247,70000.0
2011-09-27 14:20:00,71.28,71.32,71.14,71.16,22800.0,54.517,54.5476,54.41,54.4253,22800.0
2011-09-27 14:25:00,71.15,71.17,71.0,71.0,28500.0,54.4176,54.4329,54.3029,54.3029,28500.0
2011-09-27 14:30:00,71.01,71.21,71.01,71.17,25300.0,54.3105,54.4635,54.3105,54.4329,25300.0
2011-09-27 14:35:00,71.17,71.25,71.09,71.1,41700.0,54.4329,54.4941,54.3717,54.3794,41700.0
2011-09-27 14:40:00,71.09,71.18,71.02,71.05,60000.0,54.3717,54.4406,54.3182,54.3411,60000.0
2011-09-27 14:45:00,71.04,71.11,71.0,71.02,35600.0,54.3335,54.387,54.3029,54.3182,35600.0
2011-09-27 14:50:00,71.04,71.17,71.01,71.1,23200.0,54.3335,54.4329,54.3105,54.3794,23200.0
2011-09-27 14:55:00,71.1,71.12,70.86,70.87,49800.0,54.3794,54.3947,54.1958,54.2035,49800.0
2011-09-27 15:00:00,70.86,70.86,70.6,70.6,51000.0,54.1958,54.1958,53.997,53.997,51000.0
2011-09-27 15:05:00,70.6,70.6,70.38,70.51,68300.0,53.997,53.997,53.8287,53.9281,68300.0
2011-09-27 15:10:00,70.51,70.55,70.12,70.28,107400.0,53.9281,53.9587,53.6298,53.7522,107400.0
2011-09-27 15:15:00,70.28,70.56,70.16,70.49,108100.0,53.7522,53.9664,53.6604,53.9128,108100.0
2011-09-27 15:20:00,70.5,70.55,69.88,69.88,121900.0,53.9205,53.9587,53.4463,53.4463,121900.0
2011-09-27 15:25:00,69.88,69.95,69.6,69.94,131800.0,53.4463,53.4998,53.2321,53.4922,131800.0
2011-09-27 15:30:00,69.92,70.03,69.75,69.92,93300.0,53.4769,53.561,53.3469,53.4769,93300.0
2011-09-27 15:35:00,69.9,70.12,69.74,69.76,96000.0,53.4616,53.6298,53.3392,53.3545,96000.0
2011-09-27 15:40:00,69.75,69.83,69.5,69.57,122600.0,53.3469,53.408,53.1556,53.2092,122600.0
2011-09-27 15:45:00,69.58,69.59,69.14,69.25,161000.0,53.2168,53.2245,52.8803,52.9644,161000.0
2011-09-27 15:50:00,69.23,69.39,69.09,69.1,115100.0,52.9491,53.0715,52.8421,52.8497,115100.0
2011-09-27 15:55:00,69.1,69.55,69.02,69.55,204300.0,52.8497,53.1939,52.7885,53.1939,204300.0
2011-09-28 09:30:00,69.48,70.1,69.48,69.64,143200.0,53.4635,53.9406,53.4635,53.5866,143200.0
2011-09-28 09:35:00,69.69,69.79,69.51,69.54,105700.0,53.6251,53.7021,53.4866,53.5097,105700.0
2011-09-28 09:40:00,69.54,69.76,69.34,69.66,88000.0,53.5097,53.679,53.3558,53.602,88000.0
2011-09-28 09:45:00,69.72,69.85,69.52,69.78,75500.0,53.6482,53.7482,53.4943,53.6944,75500.0
2011-09-28 09:50:00,69.75,70.32,69.72,70.14,92100.0,53.6713,54.1099,53.6482,53.9714,92100.0
2011-09-28 09:55:00,70.13,70.23,69.92,70.0,39200.0,53.9637,54.0406,53.8021,53.8636,39200.0
2011-09-28 10:00:00,70.0,70.02,69.56,69.62,79000.0,53.8636,53.879,53.5251,53.5712,79000.0
2011-09-28 10:05:00,69.62,69.62,69.4,69.48,59300.0,53.5712,53.5712,53.402,53.4635,59300.0
2011-09-28 10:10:00,69.48,69.49,69.18,69.27,60600.0,53.4635,53.4712,53.2327,53.3019,60600.0
2011-09-28 10:15:00,69.25,69.51,68.73,68.79,131400.0,53.2865,53.4866,52.8864,52.9326,131400.0
2011-09-28 10:20:00,68.79,69.22,68.65,68.92,97400.0,52.9326,53.2634,52.8248,53.0326,97400.0
2011-09-28 10:25:00,68.93,69.36,68.81,69.14,41000.0,53.0403,53.3712,52.948,53.2019,41000.0
2011-09-28 10:30:00,69.14,69.24,68.69,68.78,62300.0,53.2019,53.2788,52.8556,52.9249,62300.0
2011-09-28 10:35:00,68.78,68.87,68.4,68.47,84300.0,52.9249,52.9941,52.6325,52.6863,84300.0
2011-09-28 10:40:00,68.49,68.72,68.36,68.54,41500.0,52.7017,52.8787,52.6017,52.7402,41500.0
2011-09-28 10:45:00,68.54,68.65,68.35,68.55,64300.0,52.7402,52.8248,52.594,52.7479,64300.0
2011-09-28 10:50:00,68.56,68.63,68.41,68.63,68500.0,52.7556,52.8095,52.6402,52.8095,68500.0
2011-09-28 10:55:00,68.63,68.76,68.44,68.47,122800.0,52.8095,52.9095,52.6633,52.6863,122800.0
2011-09-28 11:00:00,68.46,68.54,68.13,68.24,83900.0,52.6786,52.7402,52.4247,52.5094,83900.0
2011-09-28 11:05:00,68.23,68.28,68.07,68.22,47100.0,52.5017,52.5401,52.3785,52.494,47100.0
2011-09-28 11:10:00,68.22,69.03,68.08,68.91,182400.0,52.494,53.1172,52.3862,53.0249,182400.0
2011-09-28 11:15:00,68.91,69.01,68.63,68.69,63800.0,53.0249,53.1019,52.8095,52.8556,63800.0
2011-09-28 11:20:00,68.68,68.94,68.54,68.93,49200.0,52.8479,53.048,52.7402,53.0403,49200.0
2011-09-28 11:25:00,68.94,69.11,68.75,69.11,41600.0,53.048,53.1788,52.9018,53.1788,41600.0
2011-09-28 11:30:00,69.11,69.14,68.76,68.78,31500.0,53.1788,53.2019,52.9095,52.9249,31500.0
2011-09-28 11:35:00,68.75,69.27,68.69,69.19,49200.0,52.9018,53.3019,52.8556,53.2404,49200.0
2011-09-28 11:40:00,69.2,69.43,69.03,69.38,91000.0,53.2481,53.425,53.1172,53.3866,91000.0
2011-09-28 11:45:00,69.41,69.56,69.35,69.52,60300.0,53.4096,53.5251,53.3635,53.4943,60300.0
2011-09-28 11:50:00,69.5,69.8,69.48,69.76,57400.0,53.4789,53.7097,53.4635,53.679,57400.0
2011-09-28 11:55:00,69.76,69.8,69.6,69.64,54600.0,53.679,53.7097,53.5559,53.5866,54600.0
2011-09-28 12:00:00,69.67,69.88,69.63,69.65,62900.0,53.6097,53.7713,53.5789,53.5943,62900.0
2011-09-28 12:05:00,69.66,69.66,69.31,69.31,78200.0,53.602,53.602,53.3327,53.3327,78200.0
2011-09-28 12:10:00,69.32,69.44,69.21,69.33,36600.0,53.3404,53.4327,53.2558,53.3481,36600.0
2011-09-28 12:15:00,69.31,69.31,69.14,69.15,44100.0,53.3327,53.3327,53.2019,53.2096,44100.0
2011-09-28 12:20:00,69.15,69.27,69.13,69.2,50400.0,53.2096,53.3019,53.1942,53.2481,50400.0
2011-09-28 12:25:00,69.19,69.4,69.17,69.27,19100.0,53.2404,53.402,53.225,53.3019,19100.0
2011-09-28 12:30:00,69.26,69.3,68.97,69.08,49400.0,53.2942,53.325,53.0711,53.1557,49400.0
2011-09-28 12:35:00,69.08,69.11,68.93,69.04,24000.0,53.1557,53.1788,53.0403,53.1249,24000.0
2011-09-28 12:40:00,69.07,69.07,68.76,68.8,17900.0,53.148,53.148,52.9095,52.9403,17900.0
2011-09-28 12:45:00,68.77,68.88,68.75,68.78,18800.0,52.9172,53.0018,52.9018,52.9249,18800.0
2011-09-28 12:50:00,68.78,68.93,68.75,68.84,12600.0,52.9249,53.0403,52.9018,52.971,12600.0
2011-09-28 12:55:00,68.85,69.22,68.85,69.2,26800.0,52.9787,53.2634,52.9787,53.2481,26800.0
2011-09-28 13:00:00,69.14,69.14,68.9,68.93,15400.0,53.2019,53.2019,53.0172,53.0403,15400.0
2011-09-28 13:05:00,68.95,69.12,68.79,68.79,23300.0,53.0557,53.1865,52.9326,52.9326,23300.0
2011-09-28 13:10:00,68.8,68.83,68.67,68.69,19100.0,52.9403,52.9634,52.8402,52.8556,19100.0
2011-09-28 13:15:00,68.71,68.81,68.69,68.7,13700.0,52.871,52.948,52.8556,52.8633,13700.0
2011-09-28 13:20:00,68.7,68.72,68.57,68.61,16800.0,52.8633,52.8787,52.7633,52.7941,16800.0
2011-09-28 13:25:00,68.6,68.62,68.39,68.43,17100.0,52.7864,52.8018,52.6248,52.6556,17100.0
2011-09-28 13:30:00,68.44,68.44,68.09,68.19,29800.0,52.6633,52.6633,52.3939,52.4709,29800.0
2011-09-28 13:35:00,68.2,68.48,68.18,68.42,24900.0,52.4786,52.694,52.4632,52.6479,24900.0
2011-09-28 13:40:00,68.45,68.59,68.39,68.48,27800.0,52.6709,52.7787,52.6248,52.694,27800.0
2011-09-28 13:45:00,68.48,68.51,68.17,68.21,30300.0,52.694,52.7171,52.4555,52.4863,30300.0
2011-09-28 13:50:00,68.22,68.26,67.94,67.96,106900.0,52.494,52.5247,52.2785,52.2939,106900.0
2011-09-28 13:55:00,67.97,68.07,67.77,67.97,96900.0,52.3016,52.3785,52.1477,52.3016,96900.0
2011-09-28 14:00:00,67.97,68.04,67.79,67.81,76000.0,52.3016,52.3555,52.1631,52.1785,76000.0
2011-09-28 14:05:00,67.8,68.23,67.79,68.14,40600.0,52.1708,52.5017,52.1631,52.4324,40600.0
2011-09-28 14:10:00,68.14,68.22,68.03,68.19,36500.0,52.4324,52.494,52.3478,52.4709,36500.0
2011-09-28 14:15:00,68.21,68.28,68.12,68.26,35900.0,52.4863,52.5401,52.417,52.5247,35900.0
2011-09-28 14:20:00,68.26,68.27,68.08,68.24,47500.0,52.5247,52.5324,52.3862,52.5094,47500.0
2011-09-28 14:25:00,68.23,68.28,68.13,68.13,45900.0,52.5017,52.5401,52.4247,52.4247,45900.0
2011-09-28 14:30:00,68.15,68.29,67.92,68.28,44600.0,52.4401,52.5478,52.2631,52.5401,44600.0
2011-09-28 14:35:00,68.26,68.27,68.12,68.2,27800.0,52.5247,52.5324,52.417,52.4786,27800.0
2011-09-28 14:40:00,68.2,68.39,68.2,68.34,33200.0,52.4786,52.6248,52.4786,52.5863,33200.0
2011-09-28 14:45:00,68.34,68.4,68.0,68.01,59300.0,52.5863,52.6325,52.3247,52.3324,59300.0
2011-09-28 14:50:00,68.03,68.12,67.96,68.0,25800.0,52.3478,52.417,52.2939,52.3247,25800.0
2011-09-28 14:55:00,68.0,68.29,68.0,68.22,27700.0,52.3247,52.5478,52.3247,52.494,27700.0
2011-09-28 15:00:00,68.22,68.52,68.12,68.43,48100.0,52.494,52.7248,52.417,52.6556,48100.0
2011-09-28 15:05:00,68.43,68.54,68.33,68.33,50200.0,52.6556,52.7402,52.5786,52.5786,50200.0
2011-09-28 15:10:00,68.32,68.89,68.31,68.7,159200.0,52.5709,53.0095,52.5632,52.8633,159200.0
2011-09-28 15:15:00,68.69,68.73,68.26,68.33,46600.0,52.8556,52.8864,52.5247,52.5786,46600.0
2011-09-28 15:20:00,68.32,68.38,68.2,68.3,36700.0,52.5709,52.6171,52.4786,52.5555,36700.0
2011-09-28 15:25:00,68.3,68.38,68.02,68.08,52700.0,52.5555,52.6171,52.3401,52.3862,52700.0
2011-09-28 15:30:00,68.06,68.16,67.94,67.95,79400.0,52.3709,52.4478,52.2785,52.2862,79400.0
2011-09-28 15:35:00,67.95,67.98,67.59,67.67,97200.0,52.2862,52.3093,52.0092,52.0708,97200.0
2011-09-28 15:40:00,67.65,67.9,67.65,67.78,80900.0,52.0554,52.2477,52.0554,52.1554,80900.0
2011-09-28 15:45:00,67.76,67.8,67.3,67.46,132700.0,52.14,52.1708,51.786,51.9092,132700.0
2011-09-28 15:50:00,67.47,67.63,67.32,67.41,120200.0,51.9169,52.04,51.8014,51.8707,120200.0
2011-09-28 15:55:00,67.4,67.52,67.33,67.44,180400.0,51.863,51.9553,51.8091,51.8938,180400.0
2011-09-29 09:30:00,68.83,68.91,68.35,68.45,85300.0,52.9634,53.0249,52.594,52.6709,85300.0
2011-09-29 09:35:00,68.37,68.8,68.26,68.33,63800.0,52.6094,52.9403,52.5247,52.5786,63800.0
2011-09-29 09:40:00,68.33,68.62,68.25,68.3,55600.0,52.5786,52.8018,52.5171,52.5555,55600.0
2011-09-29 09:45:00,68.36,69.07,68.26,68.99,97900.0,52.6017,53.148,52.5247,53.0865,97900.0
2011-09-29 09:50:00,68.98,68.98,68.51,68.58,42800.0,53.0788,53.0788,52.7171,52.771,42800.0
2011-09-29 09:55:00,68.62,68.72,68.23,68.31,57600.0,52.8018,52.8787,52.5017,52.5632,57600.0
2011-09-29 10:00:00,68.39,68.49,68.05,68.09,55400.0,52.6248,52.7017,52.3632,52.3939,55400.0
2011-09-29 10:05:00,68.12,68.43,67.92,67.92,101100.0,52.417,52.6556,52.2631,52.2631,101100.0
2011-09-29 10:10:00,67.95,68.17,67.9,68.13,42900.0,52.2862,52.4555,52.2477,52.4247,42900.0
2011-09-29 10:15:00,68.14,68.17,67.75,67.94,38800.0,52.4324,52.4555,52.1323,52.2785,38800.0
2011-09-29 10:20:00,67.94,67.94,67.54,67.63,73500.0,52.2785,52.2785,51.9707,52.04,73500.0
2011-09-29 10:25:00,67.64,67.74,67.19,67.26,120400.0,52.0477,52.1246,51.7014,51.7553,120400.0
2011-09-29 10:30:00,67.25,67.27,66.93,67.09,91200.0,51.7476,51.763,51.5013,51.6245,91200.0
2011-09-29 10:35:00,67.09,67.4,67.07,67.1,52600.0,51.6245,51.863,51.6091,51.6321,52600.0
2011-09-29 10:40:00,67.09,67.09,66.61,66.7,55800.0,51.6245,51.6245,51.2551,51.3244,55800.0
2011-09-29 10:45:00,66.68,66.75,66.38,66.7,67200.0,51.309,51.3628,51.0781,51.3244,67200.0
2011-09-29 10:50:00,66.68,66.68,66.45,66.45,73500.0,51.309,51.309,51.132,51.132,73500.0
2011-09-29 10:55:00,66.44,66.92,66.44,66.89,40000.0,51.1243,51.4936,51.1243,51.4706,40000.0
2011-09-29 11:00:00,66.88,67.27,66.88,67.2,27900.0,51.4629,51.763,51.4629,51.7091,27900.0
2011-09-29 11:05:00,67.19,67.22,66.99,67.06,37600.0,51.7014,51.7245,51.5475,51.6014,37600.0
2011-09-29 11:10:00,67.06,67.4,66.91,67.39,103200.0,51.6014,51.863,51.4859,51.8553,103200.0
2011-09-29 11:15:00,67.38,67.41,67.12,67.16,33700.0,51.8476,51.8707,51.6475,51.6783,33700.0
2011-09-29 11:20:00,67.2,67.31,67.02,67.17,54500.0,51.7091,51.7937,51.5706,51.686,54500.0
2011-09-29 11:25:00,67.14,67.62,67.14,67.57,41500.0,51.6629,52.0323,51.6629,51.9938,41500.0
2011-09-29 11:30:00,67.58,67.67,67.47,67.65,44200.0,52.0015,52.0708,51.9169,52.0554,44200.0
2011-09-29 11:35:00,67.71,67.76,67.51,67.54,33600.0,52.1015,52.14,51.9476,51.9707,33600.0
2011-09-29 11:40:00,67.54,67.66,67.38,67.66,29000.0,51.9707,52.0631,51.8476,52.0631,29000.0
2011-09-29 11:45:00,67.66,68.02,67.6,67.81,66100.0,52.0631,52.3401,52.0169,52.1785,66100.0
2011-09-29 11:50:00,67.85,67.99,67.84,67.87,38800.0,52.2093,52.317,52.2016,52.2246,38800.0
2011-09-29 11:55:00,67.86,67.96,67.72,67.77,8900.0,52.217,52.2939,52.1092,52.1477,8900.0
2011-09-29 12:00:00,67.78,68.16,67.78,68.0,17700.0,52.1554,52.4478,52.1554,52.3247,17700.0
2011-09-29 12:05:00,67.98,67.98,67.69,67.79,13100.0,52.3093,52.3093,52.0861,52.1631,13100.0
2011-09-29 12:10:00,67.78,67.95,67.75,67.77,15500.0,52.1554,52.2862,52.1323,52.1477,15500.0
2011-09-29 12:15:00,67.75,67.75,67.58,67.65,22200.0,52.1323,52.1323,52.0015,52.0554,22200.0
2011-09-29 12:20:00,67.62,67.75,67.53,67.75,27500.0,52.0323,52.1323,51.963,52.1323,27500.0
2011-09-29 12:25:00,67.73,67.9,67.73,67.81,13700.0,52.1169,52.2477,52.1169,52.1785,13700.0
2011-09-29 12:30:00,67.75,67.75,67.3,67.38,26900.0,52.1323,52.1323,51.786,51.8476,26900.0
2011-09-29 12:35:00,67.37,67.42,67.02,67.16,27000.0,51.8399,51.8784,51.5706,51.6783,27000.0
2011-09-29 12:40:00,67.13,67.15,66.95,66.97,15100.0,51.6552,51.6706,51.5167,51.5321,15100.0
2011-09-29 12:45:00,67.0,67.26,66.87,67.2,54700.0,51.5552,51.7553,51.4552,51.7091,54700.0
2011-09-29 12:50:00,67.2,67.48,67.17,67.44,25000.0,51.7091,51.9246,51.686,51.8938,25000.0
2011-09-29 12:55:00,67.43,67.48,67.23,67.26,16000.0,51.8861,51.9246,51.7322,51.7553,16000.0
2011-09-29 13:00:00,67.26,67.53,67.2,67.48,27900.0,51.7553,51.963,51.7091,51.9246,27900.0
2011-09-29 13:05:00,67.5,67.95,67.49,67.81,41000.0,51.9399,52.2862,51.9322,52.1785,41000.0
2011-09-29 13:10:00,67.8,68.01,67.76,67.76,36400.0,52.1708,52.3324,52.14,52.14,36400.0
2011-09-29 13:15:00,67.76,67.92,67.69,67.73,12400.0,52.14,52.2631,52.0861,52.1169,12400.0
2011-09-29 13:20:00,67.72,67.78,67.6,67.71,11300.0,52.1092,52.1554,52.0169,52.1015,11300.0
2011-09-29 13:25:00,67.71,67.81,67.48,67.49,25700.0,52.1015,52.1785,51.9246,51.9322,25700.0
2011-09-29 13:30:00,67.49,67.5,67.11,67.16,35000.0,51.9322,51.9399,51.6398,51.6783,35000.0
2011-09-29 13:35:00,67.17,67.27,66.86,66.87,34900.0,51.686,51.763,51.4475,51.4552,34900.0
2011-09-29 13:40:00,66.91,67.01,66.75,66.81,62100.0,51.4859,51.5629,51.3628,51.409,62100.0
2011-09-29 13:45:00,66.83,67.11,66.81,67.07,22700.0,51.4244,51.6398,51.409,51.6091,22700.0
2011-09-29 13:50:00,67.08,67.15,66.96,67.1,18000.0,51.6168,51.6706,51.5244,51.6321,18000.0
2011-09-29 13:55:00,67.15,67.39,67.02,67.28,56200.0,51.6706,51.8553,51.5706,51.7707,56200.0
2011-09-29 14:00:00,67.27,67.44,66.82,66.86,43700.0,51.763,51.8938,51.4167,51.4475,43700.0
2011-09-29 14:05:00,66.82,66.83,66.54,66.62,105400.0,51.4167,51.4244,51.2012,51.2628,105400.0
2011-09-29 14:10:00,66.63,66.63,66.42,66.47,55500.0,51.2705,51.2705,51.1089,51.1474,55500.0
2011-09-29 14:15:00,66.45,66.61,66.42,66.56,19100.0,51.132,51.2551,51.1089,51.2166,19100.0
2011-09-29 14:20:00,66.58,66.69,66.4,66.69,27400.0,51.232,51.3167,51.0935,51.3167,27400.0
2011-09-29 14:25:00,66.68,67.0,66.62,66.87,46400.0,51.309,51.5552,51.2628,51.4552,46400.0
2011-09-29 14:30:00,66.84,66.88,66.65,66.76,48900.0,51.4321,51.4629,51.2859,51.3705,48900.0
2011-09-29 14:35:00,66.77,67.15,66.75,67.07,62300.0,51.3782,51.6706,51.3628,51.6091,62300.0
2011-09-29 14:40:00,67.05,67.14,66.85,66.86,104100.0,51.5937,51.6629,51.4398,51.4475,104100.0
2011-09-29 14:45:00,66.77,66.88,66.54,66.67,31000.0,51.3782,51.4629,51.2012,51.3013,31000.0
2011-09-29 14:50:00,66.67,66.77,66.42,66.66,65000.0,51.3013,51.3782,51.1089,51.2936,65000.0
2011-09-29 14:55:00,66.61,66.9,66.57,66.9,77500.0,51.2551,51.4783,51.2243,51.4783,77500.0
2011-09-29 15:00:00,66.87,66.97,66.13,66.16,88500.0,51.4552,51.5321,50.8858,50.9088,88500.0
2011-09-29 15:05:00,66.19,66.51,66.18,66.4,75200.0,50.9319,51.1782,50.9242,51.0935,75200.0
2011-09-29 15:10:00,66.4,66.65,66.4,66.43,44900.0,51.0935,51.2859,51.0935,51.1166,44900.0
2011-09-29 15:15:00,66.43,66.79,66.35,66.47,95000.0,51.1166,51.3936,51.055,51.1474,95000.0
2011-09-29 15:20:00,66.41,66.8,66.34,66.65,47200.0,51.1012,51.4013,51.0473,51.2859,47200.0
2011-09-29 15:25:00,66.67,67.17,66.66,67.03,124600.0,51.3013,51.686,51.2936,51.5783,124600.0
2011-09-29 15:30:00,67.03,67.5,66.91,67.32,90500.0,51.5783,51.9399,51.4859,51.8014,90500.0
2011-09-29 15:35:00,67.31,67.73,67.31,67.66,82900.0,51.7937,52.1169,51.7937,52.0631,82900.0
2011-09-29 15:40:00,67.67,67.75,67.38,67.52,101200.0,52.0708,52.1323,51.8476,51.9553,101200.0
2011-09-29 15:45:00,67.52,67.92,67.51,67.72,113800.0,51.9553,52.2631,51.9476,52.1092,113800.0
2011-09-29 15:50:00,67.73,67.99,67.67,67.73,129800.0,52.1169,52.317,52.0708,52.1169,129800.0
2011-09-29 15:55:00,67.73,68.07,67.72,68.05,148500.0,52.1169,52.3785,52.1092,52.3632,148500.0
2011-09-30 09:30:00,66.84,66.94,66.01,66.3,163000.0,51.4321,51.509,50.7934,51.0166,163000.0
2011-09-30 09:35:00,66.29,66.36,66.0,66.05,113600.0,51.0089,51.0627,50.7857,50.8242,113600.0
2011-09-30 09:40:00,66.1,66.79,66.01,66.1,239800.0,50.8627,51.3936,50.7934,50.8627,239800.0
2011-09-30 09:45:00,66.1,66.3,65.47,65.8,204800.0,50.8627,51.0166,50.3779,50.6318,204800.0
2011-09-30 09:50:00,65.8,66.13,65.51,66.09,72100.0,50.6318,50.8858,50.4087,50.855,72100.0
2011-09-30 09:55:00,66.09,66.21,65.69,65.86,87700.0,50.855,50.9473,50.5472,50.678,87700.0
2011-09-30 10:00:00,65.81,66.25,65.7,66.03,107800.0,50.6395,50.9781,50.5549,50.8088,107800.0
2011-09-30 10:05:00,66.03,66.51,66.0,66.21,75700.0,50.8088,51.1782,50.7857,50.9473,75700.0
2011-09-30 10:10:00,66.26,66.39,65.96,66.06,47100.0,50.9858,51.0858,50.7549,50.8319,47100.0
2011-09-30 10:15:00,66.05,66.4,65.98,66.38,65500.0,50.8242,51.0935,50.7703,51.0781,65500.0
2011-09-30 10:20:00,66.39,66.58,66.37,66.45,61600.0,51.0858,51.232,51.0704,51.132,61600.0
2011-09-30 10:25:00,66.45,66.52,66.16,66.31,53500.0,51.132,51.1859,50.9088,51.0243,53500.0
2011-09-30 10:30:00,66.32,66.32,66.0,66.21,88100.0,51.032,51.032,50.7857,50.9473,88100.0
2011-09-30 10:35:00,66.24,66.48,65.88,66.01,46500.0,50.9704,51.1551,50.6934,50.7934,46500.0
2011-09-30 10:40:00,66.02,66.47,66.01,66.39,51900.0,50.8011,51.1474,50.7934,51.0858,51900.0
2011-09-30 10:45:00,66.39,66.41,66.12,66.2,58600.0,51.0858,51.1012,50.8781,50.9396,58600.0
2011-09-30 10:50:00,66.12,66.29,65.85,65.93,112000.0,50.8781,51.0089,50.6703,50.7319,112000.0
2011-09-30 10:55:00,65.93,66.06,65.6,65.64,127100.0,50.7319,50.8319,50.4779,50.5087,127100.0
2011-09-30 11:00:00,65.68,65.89,65.61,65.8,40900.0,50.5395,50.7011,50.4856,50.6318,40900.0
2011-09-30 11:05:00,65.78,66.05,65.74,65.99,73700.0,50.6164,50.8242,50.5857,50.778,73700.0
2011-09-30 11:10:00,65.98,66.08,65.8,66.03,24600.0,50.7703,50.8473,50.6318,50.8088,24600.0
2011-09-30 11:15:00,66.03,66.29,66.03,66.14,30500.0,50.8088,51.0089,50.8088,50.8934,30500.0
2011-09-30 11:20:00,66.19,66.46,66.19,66.33,74800.0,50.9319,51.1397,50.9319,51.0396,74800.0
2011-09-30 11:25:00,66.37,66.39,66.24,66.29,31200.0,51.0704,51.0858,50.9704,51.0089,31200.0
2011-09-30 11:30:00,66.31,66.48,66.31,66.46,84100.0,51.0243,51.1551,51.0243,51.1397,84100.0
2011-09-30 11:35:00,66.44,66.52,66.24,66.36,99900.0,51.1243,51.1859,50.9704,51.0627,99900.0
2011-09-30 11:40:00,66.36,66.53,66.23,66.45,43000.0,51.0627,51.1935,50.9627,51.132,43000.0
2011-09-30 11:45:00,66.45,66.46,66.21,66.25,28800.0,51.132,51.1397,50.9473,50.9781,28800.0
2011-09-30 11:50:00,66.26,66.3,65.92,65.93,53500.0,50.9858,51.0166,50.7242,50.7319,53500.0
2011-09-30 11:55:00,65.95,66.19,65.9,66.15,38700.0,50.7472,50.9319,50.7088,50.9011,38700.0
2011-09-30 12:00:00,66.14,66.32,66.1,66.22,28200.0,50.8934,51.032,50.8627,50.955,28200.0
2011-09-30 12:05:00,66.26,66.31,66.02,66.03,23500.0,50.9858,51.0243,50.8011,50.8088,23500.0
2011-09-30 12:10:00,66.02,66.03,65.85,65.98,26000.0,50.8011,50.8088,50.6703,50.7703,26000.0
2011-09-30 12:15:00,65.93,65.98,65.75,65.84,44100.0,50.7319,50.7703,50.5933,50.6626,44100.0
2011-09-30 12:20:00,65.83,65.99,65.83,65.92,33400.0,50.6549,50.778,50.6549,50.7242,33400.0
2011-09-30 12:25:00,65.88,65.94,65.82,65.94,16600.0,50.6934,50.7396,50.6472,50.7396,16600.0
2011-09-30 12:30:00,65.91,65.95,65.77,65.9,43800.0,50.7165,50.7472,50.6087,50.7088,43800.0
2011-09-30 12:35:00,65.9,65.97,65.81,65.93,40800.0,50.7088,50.7626,50.6395,50.7319,40800.0
2011-09-30 12:40:00,65.92,65.94,65.78,65.89,43900.0,50.7242,50.7396,50.6164,50.7011,43900.0
2011-09-30 12:45:00,65.89,65.99,65.8,65.97,56200.0,50.7011,50.778,50.6318,50.7626,56200.0
2011-09-30 12:50:00,65.97,65.99,65.79,65.79,16400.0,50.7626,50.778,50.6241,50.6241,16400.0
2011-09-30 12:55:00,65.81,65.81,65.66,65.68,29900.0,50.6395,50.6395,50.5241,50.5395,29900.0
2011-09-30 13:00:00,65.66,65.66,65.52,65.59,35000.0,50.5241,50.5241,50.4164,50.4702,35000.0
2011-09-30 13:05:00,65.59,65.83,65.55,65.72,20300.0,50.4702,50.6549,50.4395,50.5703,20300.0
2011-09-30 13:10:00,65.71,65.83,65.66,65.81,28700.0,50.5626,50.6549,50.5241,50.6395,28700.0
2011-09-30 13:15:00,65.8,65.82,65.67,65.77,59500.0,50.6318,50.6472,50.5318,50.6087,59500.0
2011-09-30 13:20:00,65.78,65.83,65.66,65.68,32900.0,50.6164,50.6549,50.5241,50.5395,32900.0
2011-09-30 13:25:00,65.69,65.78,65.66,65.67,34600.0,50.5472,50.6164,50.5241,50.5318,34600.0
2011-09-30 13:30:00,65.67,66.03,65.67,66.03,47000.0,50.5318,50.8088,50.5318,50.8088,47000.0
2011-09-30 13:35:00,65.99,66.05,65.94,65.98,19800.0,50.778,50.8242,50.7396,50.7703,19800.0
2011-09-30 13:40:00,65.98,66.01,65.71,65.76,20700.0,50.7703,50.7934,50.5626,50.601,20700.0
2011-09-30 13:45:00,65.75,65.97,65.75,65.85,26800.0,50.5933,50.7626,50.5933,50.6703,26800.0
2011-09-30 13:50:00,65.86,65.86,65.67,65.69,34100.0,50.678,50.678,50.5318,50.5472,34100.0
2011-09-30 13:55:00,65.68,65.73,65.66,65.67,46600.0,50.5395,50.578,50.5241,50.5318,46600.0
2011-09-30 14:00:00,65.66,65.76,65.61,65.68,46100.0,50.5241,50.601,50.4856,50.5395,46100.0
2011-09-30 14:05:00,65.69,65.71,65.46,65.54,90300.0,50.5472,50.5626,50.3702,50.4318,90300.0
2011-09-30 14:10:00,65.53,65.59,65.4,65.42,93700.0,50.4241,50.4702,50.324,50.3394,93700.0
2011-09-30 14:15:00,65.4,65.54,65.36,65.39,70400.0,50.324,50.4318,50.2933,50.3163,70400.0
2011-09-30 14:20:00,65.37,65.38,65.12,65.13,95300.0,50.3009,50.3086,50.1086,50.1163,95300.0
2011-09-30 14:25:00,65.14,65.18,65.0,65.09,179900.0,50.124,50.1547,50.0162,50.0855,179900.0
2011-09-30 14:30:00,65.09,65.1,64.95,65.02,76000.0,50.0855,50.0932,49.9778,50.0316,76000.0
2011-09-30 14:35:00,65.02,65.14,64.87,65.12,82400.0,50.0316,50.124,49.9162,50.1086,82400.0
2011-09-30 14:40:00,65.09,65.35,65.09,65.21,67200.0,50.0855,50.2856,50.0855,50.1778,67200.0
2011-09-30 14:45:00,65.24,65.24,64.99,65.11,46800.0,50.2009,50.2009,50.0085,50.1009,46800.0
2011-09-30 14:50:00,65.11,65.12,64.85,65.04,74900.0,50.1009,50.1086,49.9008,50.047,74900.0
2011-09-30 14:55:00,65.06,65.5,65.05,65.38,79700.0,50.0624,50.401,50.0547,50.3086,79700.0
2011-09-30 15:00:00,65.41,65.49,65.27,65.41,89600.0,50.3317,50.3933,50.224,50.3317,89600.0
2011-09-30 15:05:00,65.41,65.8,65.36,65.73,63700.0,50.3317,50.6318,50.2933,50.578,63700.0
2011-09-30 15:10:00,65.72,65.77,65.6,65.6,41900.0,50.5703,50.6087,50.4779,50.4779,41900.0
2011-09-30 15:15:00,65.59,65.6,65.38,65.42,70100.0,50.4702,50.4779,50.3086,50.3394,70100.0
2011-09-30 15:20:00,65.42,65.51,65.2,65.2,75400.0,50.3394,50.4087,50.1701,50.1701,75400.0
2011-09-30 15:25:00,65.21,65.29,65.03,65.06,92700.0,50.1778,50.2394,50.0393,50.0624,92700.0
2011-09-30 15:30:00,65.08,65.19,65.0,65.02,116700.0,50.0778,50.1624,50.0162,50.0316,116700.0
2011-09-30 15:35:00,65.01,65.08,64.8,64.89,125500.0,50.0239,50.0778,49.8623,49.9316,125500.0
2011-09-30 15:40:00,64.88,65.34,64.88,65.33,139300.0,49.9239,50.2779,49.9239,50.2702,139300.0
2011-09-30 15:45:00,65.34,65.37,64.83,64.84,145600.0,50.2779,50.3009,49.8854,49.8931,145600.0
2011-09-30 15:50:00,64.83,64.91,64.6,64.69,294300.0,49.8854,49.947,49.7084,49.7777,294300.0
2011-09-30 15:55:00,64.7,64.73,64.56,64.56,354100.0,49.7854,49.8085,49.6777,49.6777,354100.0
2011-10-03 09:30:00,63.86,64.25,63.64,63.73,162200.0,49.139,49.4391,48.9697,49.039,162200.0
2011-10-03 09:35:00,63.79,63.97,63.32,63.34,119500.0,49.0852,49.2237,48.7235,48.7389,119500.0
2011-10-03 09:40:00,63.38,63.8,63.38,63.49,136200.0,48.7697,49.0929,48.7697,48.8543,136200.0
2011-10-03 09:45:00,63.49,63.55,62.84,63.0,245400.0,48.8543,48.9005,48.3542,48.4773,245400.0
2011-10-03 09:50:00,63.04,63.2,62.8,63.16,131800.0,48.5081,48.6312,48.3234,48.6004,131800.0
2011-10-03 09:55:00,63.14,63.3,62.86,62.96,154700.0,48.585,48.7081,48.3696,48.4465,154700.0
2011-10-03 10:00:00,62.96,64.06,62.86,63.19,199000.0,48.4465,49.2929,48.3696,48.6235,199000.0
2011-10-03 10:05:00,63.2,64.49,63.2,64.49,183600.0,48.6312,49.6238,48.6312,49.6238,183600.0
2011-10-03 10:10:00,64.44,64.66,64.39,64.4,124600.0,49.5853,49.7546,49.5469,49.5546,124600.0
2011-10-03 10:15:00,64.39,64.39,63.95,64.02,57500.0,49.5469,49.5469,49.2083,49.2621,57500.0
2011-10-03 10:20:00,64.05,64.19,63.56,63.65,66300.0,49.2852,49.393,48.9082,48.9774,66300.0
2011-10-03 10:25:00,63.68,64.38,63.64,64.19,84700.0,49.0005,49.5392,48.9697,49.393,84700.0
2011-10-03 10:30:00,64.24,64.3,63.52,63.52,55500.0,49.4314,49.4776,48.8774,48.8774,55500.0
2011-10-03 10:35:00,63.5,63.58,63.17,63.39,84200.0,48.862,48.9236,48.6081,48.7774,84200.0
2011-10-03 10:40:00,63.36,63.47,63.0,63.47,73700.0,48.7543,48.8389,48.4773,48.8389,73700.0
2011-10-03 10:45:00,63.48,63.89,63.34,63.67,67200.0,48.8466,49.1621,48.7389,48.9928,67200.0
2011-10-03 10:50:00,63.67,63.83,63.39,63.65,125900.0,48.9928,49.1159,48.7774,48.9774,125900.0
2011-10-03 10:55:00,63.64,63.83,63.46,63.5,114800.0,48.9697,49.1159,48.8312,48.862,114800.0
2011-10-03 11:00:00,63.49,63.53,63.21,63.43,53800.0,48.8543,48.8851,48.6389,48.8082,53800.0
2011-10-03 11:05:00,63.42,63.78,63.26,63.78,58900.0,48.8005,49.0775,48.6773,49.0775,58900.0
2011-10-03 11:10:00,63.76,63.95,63.41,63.41,83900.0,49.0621,49.2083,48.7928,48.7928,83900.0
2011-10-03 11:15:00,63.44,63.78,63.3,63.78,90700.0,48.8158,49.0775,48.7081,49.0775,90700.0
2011-10-03 11:20:00,63.78,64.0,63.71,63.9,54000.0,49.0775,49.2468,49.0236,49.1698,54000.0
2011-10-03 11:25:00,63.93,64.21,63.8,64.11,52900.0,49.1929,49.4083,49.0929,49.3314,52900.0
2011-10-03 11:30:00,64.1,64.27,63.94,64.15,40600.0,49.3237,49.4545,49.2006,49.3622,40600.0
2011-10-03 11:35:00,64.16,64.4,63.92,64.38,87100.0,49.3699,49.5546,49.1852,49.5392,87100.0
2011-10-03 11:40:00,64.37,64.52,64.0,64.05,78200.0,49.5315,49.6469,49.2468,49.2852,78200.0
2011-10-03 11:45:00,64.08,64.21,64.03,64.15,37700.0,49.3083,49.4083,49.2698,49.3622,37700.0
2011-10-03 11:50:00,64.13,64.51,64.13,64.51,61800.0,49.3468,49.6392,49.3468,49.6392,61800.0
2011-10-03 11:55:00,64.53,64.73,64.45,64.66,66300.0,49.6546,49.8085,49.593,49.7546,66300.0
2011-10-03 12:00:00,64.66,64.73,64.25,64.26,60700.0,49.7546,49.8085,49.4391,49.4468,60700.0
2011-10-03 12:05:00,64.27,64.45,64.22,64.24,32900.0,49.4545,49.593,49.416,49.4314,32900.0
2011-10-03 12:10:00,64.27,64.31,63.88,63.88,42700.0,49.4545,49.4853,49.1544,49.1544,42700.0
2011-10-03 12:15:00,63.9,63.98,63.79,63.84,29100.0,49.1698,49.2314,49.0852,49.1236,29100.0
2011-10-03 12:20:00,63.82,64.07,63.7,64.07,31700.0,49.1083,49.3006,49.0159,49.3006,31700.0
2011-10-03 12:25:00,64.04,64.15,63.86,63.88,22900.0,49.2775,49.3622,49.139,49.1544,22900.0
2011-10-03 12:30:00,63.85,63.87,63.64,63.64,21400.0,49.1313,49.1467,48.9697,48.9697,21400.0
2011-10-03 12:35:00,63.66,63.9,63.58,63.83,37200.0,48.9851,49.1698,48.9236,49.1159,37200.0
2011-10-03 12:40:00,63.82,64.01,63.82,63.95,27500.0,49.1083,49.2545,49.1083,49.2083,27500.0
2011-10-03 12:45:00,63.92,63.96,63.72,63.74,27600.0,49.1852,49.216,49.0313,49.0467,27600.0
2011-10-03 12:50:00,63.7,63.71,63.52,63.62,51500.0,49.0159,49.0236,48.8774,48.9544,51500.0
2011-10-03 12:55:00,63.63,63.67,63.54,63.6,23500.0,48.9621,48.9928,48.8928,48.939,23500.0
2011-10-03 13:00:00,63.57,63.58,63.13,63.24,102000.0,48.9159,48.9236,48.5773,48.662,102000.0
2011-10-03 13:05:00,63.24,63.3,63.12,63.23,50200.0,48.662,48.7081,48.5696,48.6543,50200.0
2011-10-03 13:10:00,63.22,63.46,63.13,63.19,104900.0,48.6466,48.8312,48.5773,48.6235,104900.0
2011-10-03 13:15:00,63.17,63.18,62.69,62.94,69400.0,48.6081,48.6158,48.2387,48.4311,69400.0
2011-10-03 13:20:00,62.95,63.07,62.84,63.03,37000.0,48.4388,48.5311,48.3542,48.5004,37000.0
2011-10-03 13:25:00,63.02,63.03,62.8,63.0,69900.0,48.4927,48.5004,48.3234,48.4773,69900.0
2011-10-03 13:30:00,63.0,63.02,62.74,62.74,89600.0,48.4773,48.4927,48.2772,48.2772,89600.0
2011-10-03 13:35:00,62.73,62.79,62.33,62.39,82000.0,48.2695,48.3157,47.9617,48.0079,82000.0
2011-10-03 13:40:00,62.39,62.77,62.34,62.66,121400.0,48.0079,48.3003,47.9694,48.2157,121400.0
2011-10-03 13:45:00,62.67,62.7,62.46,62.5,64300.0,48.2233,48.2464,48.0618,48.0925,64300.0
2011-10-03 13:50:00,62.45,62.61,62.05,62.15,102800.0,48.0541,48.1772,47.7463,47.8232,102800.0
2011-10-03 13:55:00,62.15,62.41,62.12,62.37,85100.0,47.8232,48.0233,47.8001,47.9925,85100.0
2011-10-03 14:00:00,62.35,62.4,62.16,62.22,83800.0,47.9771,48.0156,47.8309,47.8771,83800.0
2011-10-03 14:05:00,62.23,62.46,62.15,62.33,124600.0,47.8848,48.0618,47.8232,47.9617,124600.0
2011-10-03 14:10:00,62.32,62.49,62.12,62.46,114400.0,47.954,48.0848,47.8001,48.0618,114400.0
2011-10-03 14:15:00,62.46,62.59,62.25,62.28,120200.0,48.0618,48.1618,47.9002,47.9233,120200.0
2011-10-03 14:20:00,62.28,62.48,62.22,62.46,110100.0,47.9233,48.0771,47.8771,48.0618,110100.0
2011-10-03 14:25:00,62.48,62.56,62.09,62.18,171200.0,48.0771,48.1387,47.7771,47.8463,171200.0
2011-10-03 14:30:00,62.21,62.41,62.0,62.24,77800.0,47.8694,48.0233,47.7078,47.8925,77800.0
2011-10-03 14:35:00,62.24,62.31,62.06,62.12,45600.0,47.8925,47.9463,47.754,47.8001,45600.0
2011-10-03 14:40:00,62.12,62.25,62.0,62.1,106700.0,47.8001,47.9002,47.7078,47.7847,106700.0
2011-10-03 14:45:00,62.09,62.09,61.82,62.02,127800.0,47.7771,47.7771,47.5693,47.7232,127800.0
2011-10-03 14:50:00,62.0,62.32,61.89,61.9,97600.0,47.7078,47.954,47.6232,47.6308,97600.0
2011-10-03 14:55:00,61.9,62.14,61.63,62.05,184600.0,47.6308,47.8155,47.4231,47.7463,184600.0
2011-10-03 15:00:00,62.04,62.3,61.8,62.16,141400.0,47.7386,47.9386,47.5539,47.8309,141400.0
2011-10-03 15:05:00,62.15,62.49,62.11,62.21,50300.0,47.8232,48.0848,47.7924,47.8694,50300.0
2011-10-03 15:10:00,62.2,62.34,62.14,62.25,53100.0,47.8617,47.9694,47.8155,47.9002,53100.0
2011-10-03 15:15:00,62.25,62.38,62.08,62.26,65500.0,47.9002,48.0002,47.7694,47.9079,65500.0
2011-10-03 15:20:00,62.23,62.25,61.85,61.86,75000.0,47.8848,47.9002,47.5924,47.6001,75000.0
2011-10-03 15:25:00,61.85,62.07,61.8,61.84,62500.0,47.5924,47.7617,47.5539,47.5847,62500.0
2011-10-03 15:30:00,61.83,62.13,61.78,62.07,172000.0,47.577,47.8078,47.5385,47.7617,172000.0
2011-10-03 15:35:00,62.05,62.4,61.96,62.27,121800.0,47.7463,48.0156,47.677,47.9156,121800.0
2011-10-03 15:40:00,62.25,62.34,62.0,62.22,127100.0,47.9002,47.9694,47.7078,47.8771,127100.0
2011-10-03 15:45:00,62.24,62.73,62.14,62.61,155500.0,47.8925,48.2695,47.8155,48.1772,155500.0
2011-10-03 15:50:00,62.63,62.64,61.86,61.89,204800.0,48.1926,48.2003,47.6001,47.6232,204800.0
2011-10-03 15:55:00,61.91,62.08,61.71,61.71,266300.0,47.6385,47.7694,47.4846,47.4846,266300.0
2011-10-04 09:30:00,60.73,60.96,60.41,60.55,221500.0,46.7306,46.9075,46.4843,46.5921,221500.0
2011-10-04 09:35:00,60.59,61.06,60.4,61.01,129900.0,46.6228,46.9845,46.4766,46.946,129900.0
2011-10-04 09:40:00,60.98,61.19,60.98,61.03,137700.0,46.9229,47.0845,46.9229,46.9614,137700.0
2011-10-04 09:45:00,61.03,61.38,60.94,61.05,103100.0,46.9614,47.2307,46.8921,46.9768,103100.0
2011-10-04 09:50:00,61.08,61.12,60.89,61.07,178800.0,46.9999,47.0307,46.8537,46.9922,178800.0
2011-10-04 09:55:00,61.05,61.08,60.25,60.52,153500.0,46.9768,46.9999,46.3612,46.569,153500.0
2011-10-04 10:00:00,60.52,60.86,60.0,60.1,242400.0,46.569,46.8306,46.1688,46.2458,242400.0
2011-10-04 10:05:00,60.1,60.72,59.92,60.59,113900.0,46.2458,46.7229,46.1073,46.6228,113900.0
2011-10-04 10:10:00,60.59,61.28,60.57,61.09,141700.0,46.6228,47.1538,46.6074,47.0076,141700.0
2011-10-04 10:15:00,61.04,61.73,61.03,61.6,171600.0,46.9691,47.5,46.9614,47.4,171600.0
2011-10-04 10:20:00,61.61,61.7,61.15,61.18,214000.0,47.4077,47.477,47.0537,47.0768,214000.0
2011-10-04 10:25:00,61.16,61.48,61.0,61.47,143500.0,47.0614,47.3077,46.9383,47.3,143500.0
2011-10-04 10:30:00,61.5,62.53,61.42,62.2,316200.0,47.3231,48.1156,47.2615,47.8617,316200.0
2011-10-04 10:35:00,62.2,62.44,61.7,62.44,64600.0,47.8617,48.0464,47.477,48.0464,64600.0
2011-10-04 10:40:00,62.44,62.95,62.28,62.89,109100.0,48.0464,48.4388,47.9233,48.3926,109100.0
2011-10-04 10:45:00,62.92,63.04,62.6,63.02,77100.0,48.4157,48.5081,48.1695,48.4927,77100.0
2011-10-04 10:50:00,63.04,63.07,62.34,62.52,44700.0,48.5081,48.5311,47.9694,48.1079,44700.0
2011-10-04 10:55:00,62.52,62.75,62.37,62.51,46500.0,48.1079,48.2849,47.9925,48.1002,46500.0
2011-10-04 11:00:00,62.52,62.54,62.18,62.44,49300.0,48.1079,48.1233,47.8463,48.0464,49300.0
2011-10-04 11:05:00,62.44,62.92,62.33,62.86,85700.0,48.0464,48.4157,47.9617,48.3696,85700.0
2011-10-04 11:10:00,62.87,63.01,62.87,62.97,109500.0,48.3772,48.485,48.3772,48.4542,109500.0
2011-10-04 11:15:00,62.97,62.97,62.5,62.52,47200.0,48.4542,48.4542,48.0925,48.1079,47200.0
2011-10-04 11:20:00,62.52,62.57,62.11,62.13,102200.0,48.1079,48.1464,47.7924,47.8078,102200.0
2011-10-04 11:25:00,62.11,62.31,61.99,62.31,48600.0,47.7924,47.9463,47.7001,47.9463,48600.0
2011-10-04 11:30:00,62.29,62.31,61.9,61.92,55500.0,47.9309,47.9463,47.6308,47.6462,55500.0
2011-10-04 11:35:00,61.91,61.98,61.61,61.81,60800.0,47.6385,47.6924,47.4077,47.5616,60800.0
2011-10-04 11:40:00,61.82,62.5,61.82,62.48,130800.0,47.5693,48.0925,47.5693,48.0771,130800.0
2011-10-04 11:45:00,62.49,62.61,62.3,62.52,58400.0,48.0848,48.1772,47.9386,48.1079,58400.0
2011-10-04 11:50:00,62.53,62.92,62.51,62.8,68500.0,48.1156,48.4157,48.1002,48.3234,68500.0
2011-10-04 11:55:00,62.79,62.98,62.54,62.9,76300.0,48.3157,48.4619,48.1233,48.4003,76300.0
2011-10-04 12:00:00,62.91,63.45,62.91,63.41,87500.0,48.408,48.8235,48.408,48.7928,87500.0
2011-10-04 12:05:00,63.44,63.5,63.2,63.41,73200.0,48.8158,48.862,48.6312,48.7928,73200.0
2011-10-04 12:10:00,63.38,63.58,63.25,63.58,45100.0,48.7697,48.9236,48.6696,48.9236,45100.0
2011-10-04 12:15:00,63.59,63.62,63.11,63.25,57200.0,48.9313,48.9544,48.5619,48.6696,57200.0
2011-10-04 12:20:00,63.26,63.44,63.19,63.35,126500.0,48.6773,48.8158,48.6235,48.7466,126500.0
2011-10-04 12:25:00,63.35,63.37,62.58,62.6,86100.0,48.7466,48.762,48.1541,48.1695,86100.0
2011-10-04 12:30:00,62.56,62.65,62.33,62.39,62000.0,48.1387,48.208,47.9617,48.0079,62000.0
2011-10-04 12:35:00,62.4,62.62,62.31,62.55,86400.0,48.0156,48.1849,47.9463,48.131,86400.0
2011-10-04 12:40:00,62.54,62.6,62.43,62.57,49000.0,48.1233,48.1695,48.0387,48.1464,49000.0
2011-10-04 12:45:00,62.56,62.7,62.4,62.48,33100.0,48.1387,48.2464,48.0156,48.0771,33100.0
2011-10-04 12:50:00,62.47,62.7,62.36,62.7,57400.0,48.0695,48.2464,47.9848,48.2464,57400.0
2011-10-04 12:55:00,62.7,62.7,62.31,62.38,58000.0,48.2464,48.2464,47.9463,48.0002,58000.0
2011-10-04 13:00:00,62.39,62.48,62.21,62.27,27400.0,48.0079,48.0771,47.8694,47.9156,27400.0
2011-10-04 13:05:00,62.25,62.32,62.04,62.3,49500.0,47.9002,47.954,47.7386,47.9386,49500.0
2011-10-04 13:10:00,62.3,62.3,61.8,61.89,60700.0,47.9386,47.9386,47.5539,47.6232,60700.0
2011-10-04 13:15:00,61.91,62.16,61.91,62.11,60400.0,47.6385,47.8309,47.6385,47.7924,60400.0
2011-10-04 13:20:00,62.11,62.11,61.82,61.89,122900.0,47.7924,47.7924,47.5693,47.6232,122900.0
2011-10-04 13:25:00,61.88,61.88,61.71,61.73,75200.0,47.6155,47.6155,47.4846,47.5,75200.0
2011-10-04 13:30:00,61.73,62.06,61.65,62.0,125100.0,47.5,47.754,47.4385,47.7078,125100.0
2011-10-04 13:35:00,62.02,62.18,61.97,62.02,166800.0,47.7232,47.8463,47.6847,47.7232,166800.0
2011-10-04 13:40:00,62.02,62.03,61.72,61.81,42600.0,47.7232,47.7309,47.4923,47.5616,42600.0
2011-10-04 13:45:00,61.8,62.03,61.67,62.0,34900.0,47.5539,47.7309,47.4539,47.7078,34900.0
2011-10-04 13:50:00,62.0,62.17,61.88,61.9,25200.0,47.7078,47.8386,47.6155,47.6308,25200.0
2011-10-04 13:55:00,61.85,61.95,61.64,61.64,48000.0,47.5924,47.6693,47.4308,47.4308,48000.0
2011-10-04 14:00:00,61.64,61.71,61.5,61.55,108000.0,47.4308,47.4846,47.3231,47.3615,108000.0
2011-10-04 14:05:00,61.56,61.61,61.18,61.18,61800.0,47.3692,47.4077,47.0768,47.0768,61800.0
2011-10-04 14:10:00,61.21,61.23,60.94,61.06,93100.0,47.0999,47.1153,46.8921,46.9845,93100.0
2011-10-04 14:15:00,61.06,61.06,60.93,60.97,64000.0,46.9845,46.9845,46.8845,46.9152,64000.0
2011-10-04 14:20:00,60.95,60.97,60.67,60.8,119800.0,46.8998,46.9152,46.6844,46.7844,119800.0
2011-10-04 14:25:00,60.8,61.19,60.8,61.02,97100.0,46.7844,47.0845,46.7844,46.9537,97100.0
2011-10-04 14:30:00,61.01,61.23,60.81,61.18,173600.0,46.946,47.1153,46.7921,47.0768,173600.0
2011-10-04 14:35:00,61.2,61.37,61.0,61.03,91800.0,47.0922,47.223,46.9383,46.9614,91800.0
2011-10-04 14:40:00,61.05,61.06,60.6,60.83,76800.0,46.9768,46.9845,46.6305,46.8075,76800.0
2011-10-04 14:45:00,60.85,60.91,60.68,60.89,82000.0,46.8229,46.8691,46.6921,46.8537,82000.0
2011-10-04 14:50:00,60.9,60.92,60.35,60.43,130700.0,46.8614,46.8768,46.4382,46.4997,130700.0
2011-10-04 14:55:00,60.44,60.8,60.43,60.64,84000.0,46.5074,46.7844,46.4997,46.6613,84000.0
2011-10-04 15:00:00,60.64,60.93,60.64,60.74,86400.0,46.6613,46.8845,46.6613,46.7383,86400.0
2011-10-04 15:05:00,60.71,60.8,60.33,60.35,97700.0,46.7152,46.7844,46.4228,46.4382,97700.0
2011-10-04 15:10:00,60.36,60.48,60.23,60.38,103800.0,46.4458,46.5382,46.3458,46.4612,103800.0
2011-10-04 15:15:00,60.37,60.63,60.27,60.56,110000.0,46.4535,46.6536,46.3766,46.5997,110000.0
2011-10-04 15:20:00,60.53,60.84,60.34,60.73,144800.0,46.5767,46.8152,46.4305,46.7306,144800.0
2011-10-04 15:25:00,60.76,61.67,60.76,61.53,117500.0,46.7536,47.4539,46.7536,47.3461,117500.0
2011-10-04 15:30:00,61.53,61.75,61.35,61.61,222900.0,47.3461,47.5154,47.2076,47.4077,222900.0
2011-10-04 15:35:00,61.64,61.91,61.55,61.8,140500.0,47.4308,47.6385,47.3615,47.5539,140500.0
2011-10-04 15:40:00,61.8,62.39,61.59,62.31,163200.0,47.5539,48.0079,47.3923,47.9463,163200.0
2011-10-04 15:45:00,62.3,62.59,62.05,62.5,170300.0,47.9386,48.1618,47.7463,48.0925,170300.0
2011-10-04 15:50:00,62.49,62.81,62.43,62.74,178100.0,48.0848,48.3311,48.0387,48.2772,178100.0
2011-10-04 15:55:00,62.74,63.5,62.73,63.42,416200.0,48.2772,48.862,48.2695,48.8005,416200.0
2011-10-05 09:30:00,63.74,63.74,63.15,63.48,204000.0,49.0467,49.0467,48.5927,48.8466,204000.0
2011-10-05 09:35:00,63.46,63.65,63.1,63.63,124100.0,48.8312,48.9774,48.5542,48.9621,124100.0
2011-10-05 09:40:00,63.67,64.4,63.47,64.25,122300.0,48.9928,49.5546,48.8389,49.4391,122300.0
2011-10-05 09:45:00,64.26,64.37,63.9,64.23,97000.0,49.4468,49.5315,49.1698,49.4237,97000.0
2011-10-05 09:50:00,64.22,64.5,64.06,64.33,124000.0,49.416,49.6315,49.2929,49.5007,124000.0
2011-10-05 09:55:00,64.34,64.5,64.2,64.25,56100.0,49.5084,49.6315,49.4007,49.4391,56100.0
2011-10-05 10:00:00,64.21,65.22,64.18,65.15,127500.0,49.4083,50.1855,49.3853,50.1317,127500.0
2011-10-05 10:05:00,65.14,65.24,64.71,64.71,117600.0,50.124,50.2009,49.7931,49.7931,117600.0
2011-10-05 10:10:00,64.73,64.81,64.31,64.66,139200.0,49.8085,49.87,49.4853,49.7546,139200.0
2011-10-05 10:15:00,64.65,64.84,64.46,64.55,88000.0,49.7469,49.8931,49.6007,49.67,88000.0
2011-10-05 10:20:00,64.55,64.97,64.42,64.77,106800.0,49.67,49.9932,49.5699,49.8393,106800.0
2011-10-05 10:25:00,64.76,64.83,64.52,64.68,131600.0,49.8316,49.8854,49.6469,49.77,131600.0
2011-10-05 10:30:00,64.66,65.2,64.66,65.14,138400.0,49.7546,50.1701,49.7546,50.124,138400.0
2011-10-05 10:35:00,65.16,65.43,64.99,65.0,67800.0,50.1394,50.3471,50.0085,50.0162,67800.0
2011-10-05 10:40:00,65.03,65.25,64.87,65.15,101500.0,50.0393,50.2086,49.9162,50.1317,101500.0
2011-10-05 10:45:00,65.14,65.3,64.95,65.3,120900.0,50.124,50.2471,49.9778,50.2471,120900.0
2011-10-05 10:50:00,65.29,65.38,65.11,65.26,31800.0,50.2394,50.3086,50.1009,50.2163,31800.0
2011-10-05 10:55:00,65.32,65.49,65.19,65.38,43400.0,50.2625,50.3933,50.1624,50.3086,43400.0
2011-10-05 11:00:00,65.39,65.53,65.28,65.3,43700.0,50.3163,50.4241,50.2317,50.2471,43700.0
2011-10-05 11:05:00,65.32,65.41,65.09,65.15,80200.0,50.2625,50.3317,50.0855,50.1317,80200.0
2011-10-05 11:10:00,65.17,65.23,64.88,64.96,61600.0,50.1471,50.1932,49.9239,49.9855,61600.0
2011-10-05 11:15:00,64.96,64.98,64.58,64.77,68000.0,49.9855,50.0008,49.6931,49.8393,68000.0
2011-10-05 11:20:00,64.81,65.03,64.76,65.03,37500.0,49.87,50.0393,49.8316,50.0393,37500.0
2011-10-05 11:25:00,65.01,65.33,64.95,65.08,32300.0,50.0239,50.2702,49.9778,50.0778,32300.0
2011-10-05 11:30:00,65.07,65.38,65.07,65.32,54300.0,50.0701,50.3086,50.0701,50.2625,54300.0
2011-10-05 11:35:00,65.3,65.57,65.28,65.43,38900.0,50.2471,50.4548,50.2317,50.3471,38900.0
2011-10-05 11:40:00,65.44,65.47,65.11,65.24,37900.0,50.3548,50.3779,50.1009,50.2009,37900.0
2011-10-05 11:45:00,65.2,65.21,64.9,65.16,43300.0,50.1701,50.1778,49.9393,50.1394,43300.0
2011-10-05 11:50:00,65.15,65.4,65.14,65.35,31500.0,50.1317,50.324,50.124,50.2856,31500.0
2011-10-05 11:55:00,65.35,65.5,65.26,65.3,26900.0,50.2856,50.401,50.2163,50.2471,26900.0
2011-10-05 12:00:00,65.33,65.44,65.09,65.09,20400.0,50.2702,50.3548,50.0855,50.0855,20400.0
2011-10-05 12:05:00,65.07,65.28,64.92,64.94,28500.0,50.0701,50.2317,49.9547,49.9701,28500.0
2011-10-05 12:10:00,64.92,65.08,64.92,65.05,21500.0,49.9547,50.0778,49.9547,50.0547,21500.0
2011-10-05 12:15:00,65.1,65.1,64.7,64.72,35900.0,50.0932,50.0932,49.7854,49.8008,35900.0
2011-10-05 12:20:00,64.71,64.83,64.65,64.81,54500.0,49.7931,49.8854,49.7469,49.87,54500.0
2011-10-05 12:25:00,64.83,64.86,64.6,64.64,42300.0,49.8854,49.9085,49.7084,49.7392,42300.0
2011-10-05 12:30:00,64.64,64.7,64.52,64.66,44100.0,49.7392,49.7854,49.6469,49.7546,44100.0
2011-10-05 12:35:00,64.67,64.84,64.63,64.65,47900.0,49.7623,49.8931,49.7315,49.7469,47900.0
2011-10-05 12:40:00,64.64,64.92,64.55,64.65,73000.0,49.7392,49.9547,49.67,49.7469,73000.0
2011-10-05 12:45:00,64.64,64.81,64.5,64.76,25300.0,49.7392,49.87,49.6315,49.8316,25300.0
2011-10-05 12:50:00,64.74,64.95,64.74,64.87,30200.0,49.8162,49.9778,49.8162,49.9162,30200.0
2011-10-05 12:55:00,64.86,64.94,64.61,64.76,36700.0,49.9085,49.9701,49.7161,49.8316,36700.0
2011-10-05 13:00:00,64.76,64.96,64.76,64.87,29700.0,49.8316,49.9855,49.8316,49.9162,29700.0
2011-10-05 13:05:00,64.9,65.24,64.89,65.24,52100.0,49.9393,50.2009,49.9316,50.2009,52100.0
2011-10-05 13:10:00,65.21,65.21,64.8,64.81,24700.0,50.1778,50.1778,49.8623,49.87,24700.0
2011-10-05 13:15:00,64.85,65.28,64.85,65.14,27200.0,49.9008,50.2317,49.9008,50.124,27200.0
2011-10-05 13:20:00,65.14,65.3,65.09,65.15,38400.0,50.124,50.2471,50.0855,50.1317,38400.0
2011-10-05 13:25:00,65.16,65.31,65.1,65.19,11800.0,50.1394,50.2548,50.0932,50.1624,11800.0
2011-10-05 13:30:00,65.22,65.5,65.21,65.44,48700.0,50.1855,50.401,50.1778,50.3548,48700.0
2011-10-05 13:35:00,65.47,65.47,65.15,65.25,21500.0,50.3779,50.3779,50.1317,50.2086,21500.0
2011-10-05 13:40:00,65.26,65.42,65.22,65.3,25600.0,50.2163,50.3394,50.1855,50.2471,25600.0
2011-10-05 13:45:00,65.31,65.48,65.31,65.44,24800.0,50.2548,50.3856,50.2548,50.3548,24800.0
2011-10-05 13:50:00,65.44,65.74,65.44,65.73,57000.0,50.3548,50.5857,50.3548,50.578,57000.0
2011-10-05 13:55:00,65.7,65.86,65.62,65.85,93800.0,50.5549,50.678,50.4933,50.6703,93800.0
2011-10-05 14:00:00,65.85,65.97,65.73,65.78,46100.0,50.6703,50.7626,50.578,50.6164,46100.0
2011-10-05 14:05:00,65.77,65.81,65.48,65.48,31300.0,50.6087,50.6395,50.3856,50.3856,31300.0
2011-10-05 14:10:00,65.47,65.55,65.35,65.49,29200.0,50.3779,50.4395,50.2856,50.3933,29200.0
2011-10-05 14:15:00,65.49,65.76,65.48,65.76,20700.0,50.3933,50.601,50.3856,50.601,20700.0
2011-10-05 14:20:00,65.76,65.85,65.61,65.75,28200.0,50.601,50.6703,50.4856,50.5933,28200.0
2011-10-05 14:25:00,65.74,65.87,65.65,65.7,26200.0,50.5857,50.6857,50.5164,50.5549,26200.0
2011-10-05 14:30:00,65.7,65.74,65.32,65.38,61900.0,50.5549,50.5857,50.2625,50.3086,61900.0
2011-10-05 14:35:00,65.4,65.44,65.15,65.3,32100.0,50.324,50.3548,50.1317,50.2471,32100.0
2011-10-05 14:40:00,65.29,65.4,65.27,65.28,18300.0,50.2394,50.324,50.224,50.2317,18300.0
2011-10-05 14:45:00,65.29,65.7,65.24,65.68,45000.0,50.2394,50.5549,50.2009,50.5395,45000.0
2011-10-05 14:50:00,65.63,65.8,65.57,65.76,46600.0,50.501,50.6318,50.4548,50.601,46600.0
2011-10-05 14:55:00,65.74,65.85,65.64,65.67,56100.0,50.5857,50.6703,50.5087,50.5318,56100.0
2011-10-05 15:00:00,65.69,65.7,65.27,65.44,40100.0,50.5472,50.5549,50.224,50.3548,40100.0
2011-10-05 15:05:00,65.43,65.75,65.32,65.6,104700.0,50.3471,50.5933,50.2625,50.4779,104700.0
2011-10-05 15:10:00,65.59,65.87,65.53,65.87,40600.0,50.4702,50.6857,50.4241,50.6857,40600.0
2011-10-05 15:15:00,65.87,66.0,65.77,65.96,70100.0,50.6857,50.7857,50.6087,50.7549,70100.0
2011-10-05 15:20:00,65.98,66.07,65.53,65.56,66300.0,50.7703,50.8396,50.4241,50.4471,66300.0
2011-10-05 15:25:00,65.55,65.93,65.55,65.78,49500.0,50.4395,50.7319,50.4395,50.6164,49500.0
2011-10-05 15:30:00,65.83,66.2,65.82,66.16,73600.0,50.6549,50.9396,50.6472,50.9088,73600.0
2011-10-05 15:35:00,66.17,66.46,66.14,66.38,119400.0,50.9165,51.1397,50.8934,51.0781,119400.0
2011-10-05 15:40:00,66.38,66.46,66.23,66.33,89200.0,51.0781,51.1397,50.9627,51.0396,89200.0
2011-10-05 15:45:00,66.34,66.37,65.67,65.73,69700.0,51.0473,51.0704,50.5318,50.578,69700.0
2011-10-05 15:50:00,65.74,66.1,65.71,66.0,93400.0,50.5857,50.8627,50.5626,50.7857,93400.0
2011-10-05 15:55:00,66.04,66.17,65.94,66.1,152100.0,50.8165,50.9165,50.7396,50.8627,152100.0
2011-10-06 09:30:00,65.78,66.06,65.44,65.95,86100.0,50.6164,50.8319,50.3548,50.7472,86100.0
2011-10-06 09:35:00,65.89,66.08,65.66,65.83,60300.0,50.7011,50.8473,50.5241,50.6549,60300.0
2011-10-06 09:40:00,65.8,65.82,65.28,65.45,110500.0,50.6318,50.6472,50.2317,50.3625,110500.0
2011-10-06 09:45:00,65.46,65.7,65.21,65.23,107400.0,50.3702,50.5549,50.1778,50.1932,107400.0
2011-10-06 09:50:00,65.25,65.26,64.79,64.91,174400.0,50.2086,50.2163,49.8546,49.947,174400.0
2011-10-06 09:55:00,64.94,65.0,64.58,64.98,89900.0,49.9701,50.0162,49.6931,50.0008,89900.0
2011-10-06 10:00:00,64.98,65.41,64.65,65.37,108200.0,50.0008,50.3317,49.7469,50.3009,108200.0
2011-10-06 10:05:00,65.37,65.73,65.32,65.65,56700.0,50.3009,50.578,50.2625,50.5164,56700.0
2011-10-06 10:10:00,65.65,65.82,65.62,65.75,120900.0,50.5164,50.6472,50.4933,50.5933,120900.0
2011-10-06 10:15:00,65.73,65.8,65.32,65.48,64600.0,50.578,50.6318,50.2625,50.3856,64600.0
2011-10-06 10:20:00,65.48,65.8,65.48,65.78,69100.0,50.3856,50.6318,50.3856,50.6164,69100.0
2011-10-06 10:25:00,65.76,65.82,65.43,65.64,83500.0,50.601,50.6472,50.3471,50.5087,83500.0
2011-10-06 10:30:00,65.64,65.78,65.46,65.71,110000.0,50.5087,50.6164,50.3702,50.5626,110000.0
2011-10-06 10:35:00,65.74,65.86,65.55,65.67,40200.0,50.5857,50.678,50.4395,50.5318,40200.0
2011-10-06 10:40:00,65.64,65.72,65.51,65.71,73000.0,50.5087,50.5703,50.4087,50.5626,73000.0
2011-10-06 10:45:00,65.67,65.73,65.54,65.64,109500.0,50.5318,50.578,50.4318,50.5087,109500.0
2011-10-06 10:50:00,65.65,65.7,65.49,65.7,33800.0,50.5164,50.5549,50.3933,50.5549,33800.0
2011-10-06 10:55:00,65.72,65.86,65.62,65.76,64200.0,50.5703,50.678,50.4933,50.601,64200.0
2011-10-06 11:00:00,65.76,65.87,65.62,65.83,61300.0,50.601,50.6857,50.4933,50.6549,61300.0
2011-10-06 11:05:00,65.85,66.05,65.69,66.05,80200.0,50.6703,50.8242,50.5472,50.8242,80200.0
2011-10-06 11:10:00,66.05,66.35,65.95,66.33,79900.0,50.8242,51.055,50.7472,51.0396,79900.0
2011-10-06 11:15:00,66.33,66.44,66.23,66.25,65200.0,51.0396,51.1243,50.9627,50.9781,65200.0
2011-10-06 11:20:00,66.25,66.3,65.95,66.01,145500.0,50.9781,51.0166,50.7472,50.7934,145500.0
2011-10-06 11:25:00,66.01,66.36,65.97,66.35,76900.0,50.7934,51.0627,50.7626,51.055,76900.0
2011-10-06 11:30:00,66.37,66.54,66.37,66.49,54600.0,51.0704,51.2012,51.0704,51.1628,54600.0
2011-10-06 11:35:00,66.51,66.64,66.34,66.61,61800.0,51.1782,51.2782,51.0473,51.2551,61800.0
2011-10-06 11:40:00,66.61,66.61,66.25,66.3,92100.0,51.2551,51.2551,50.9781,51.0166,92100.0
2011-10-06 11:45:00,66.32,66.37,66.06,66.11,70100.0,51.032,51.0704,50.8319,50.8704,70100.0
2011-10-06 11:50:00,66.11,66.3,66.05,66.11,63900.0,50.8704,51.0166,50.8242,50.8704,63900.0
2011-10-06 11:55:00,66.12,66.28,66.04,66.26,30900.0,50.8781,51.0012,50.8165,50.9858,30900.0
2011-10-06 12:00:00,66.26,66.34,66.15,66.16,28500.0,50.9858,51.0473,50.9011,50.9088,28500.0
2011-10-06 12:05:00,66.18,66.21,66.1,66.1,32300.0,50.9242,50.9473,50.8627,50.8627,32300.0
2011-10-06 12:10:00,66.1,66.17,66.1,66.15,48300.0,50.8627,50.9165,50.8627,50.9011,48300.0
2011-10-06 12:15:00,66.15,66.35,66.07,66.32,59100.0,50.9011,51.055,50.8396,51.032,59100.0
2011-10-06 12:20:00,66.32,66.65,66.3,66.6,52300.0,51.032,51.2859,51.0166,51.2474,52300.0
2011-10-06 12:25:00,66.62,66.76,66.62,66.73,97300.0,51.2628,51.3705,51.2628,51.3474,97300.0
2011-10-06 12:30:00,66.75,67.08,66.7,67.07,114200.0,51.3628,51.6168,51.3244,51.6091,114200.0
2011-10-06 12:35:00,67.07,67.2,67.02,67.14,84000.0,51.6091,51.7091,51.5706,51.6629,84000.0
2011-10-06 12:40:00,67.14,67.22,66.83,66.85,63600.0,51.6629,51.7245,51.4244,51.4398,63600.0
2011-10-06 12:45:00,66.85,66.85,66.63,66.76,37000.0,51.4398,51.4398,51.2705,51.3705,37000.0
2011-10-06 12:50:00,66.76,66.76,66.56,66.57,18600.0,51.3705,51.3705,51.2166,51.2243,18600.0
2011-10-06 12:55:00,66.59,66.66,66.42,66.42,18100.0,51.2397,51.2936,51.1089,51.1089,18100.0
2011-10-06 13:00:00,66.43,66.53,66.23,66.27,24600.0,51.1166,51.1935,50.9627,50.9935,24600.0
2011-10-06 13:05:00,66.24,66.4,66.13,66.4,43000.0,50.9704,51.0935,50.8858,51.0935,43000.0
2011-10-06 13:10:00,66.4,66.62,66.34,66.56,25000.0,51.0935,51.2628,51.0473,51.2166,25000.0
2011-10-06 13:15:00,66.6,66.6,66.44,66.48,26700.0,51.2474,51.2474,51.1243,51.1551,26700.0
2011-10-06 13:20:00,66.45,66.59,66.36,66.54,20200.0,51.132,51.2397,51.0627,51.2012,20200.0
2011-10-06 13:25:00,66.52,66.6,66.14,66.16,62000.0,51.1859,51.2474,50.8934,50.9088,62000.0
2011-10-06 13:30:00,66.16,66.22,66.07,66.09,91200.0,50.9088,50.955,50.8396,50.855,91200.0
2011-10-06 13:35:00,66.08,66.1,65.84,65.84,56200.0,50.8473,50.8627,50.6626,50.6626,56200.0
2011-10-06 13:40:00,65.83,66.05,65.82,65.91,68500.0,50.6549,50.8242,50.6472,50.7165,68500.0
2011-10-06 13:45:00,65.88,66.15,65.85,66.09,32100.0,50.6934,50.9011,50.6703,50.855,32100.0
2011-10-06 13:50:00,66.08,66.2,66.0,66.18,33700.0,50.8473,50.9396,50.7857,50.9242,33700.0
2011-10-06 13:55:00,66.15,66.27,65.97,66.02,34400.0,50.9011,50.9935,50.7626,50.8011,34400.0
2011-10-06 14:00:00,66.03,66.16,65.84,66.05,73900.0,50.8088,50.9088,50.6626,50.8242,73900.0
2011-10-06 14:05:00,66.05,66.34,66.04,66.27,30200.0,50.8242,51.0473,50.8165,50.9935,30200.0
2011-10-06 14:10:00,66.27,66.32,66.23,66.29,20400.0,50.9935,51.032,50.9627,51.0089,20400.0
2011-10-06 14:15:00,66.3,66.46,66.25,66.44,29800.0,51.0166,51.1397,50.9781,51.1243,29800.0
2011-10-06 14:20:00,66.44,66.6,66.35,66.5,24800.0,51.1243,51.2474,51.055,51.1705,24800.0
2011-10-06 14:25:00,66.49,66.52,66.26,66.26,36600.0,51.1628,51.1859,50.9858,50.9858,36600.0
2011-10-06 14:30:00,66.28,66.31,66.02,66.05,83600.0,51.0012,51.0243,50.8011,50.8242,83600.0
2011-10-06 14:35:00,66.04,66.26,66.02,66.13,44900.0,50.8165,50.9858,50.8011,50.8858,44900.0
2011-10-06 14:40:00,66.15,66.4,66.08,66.37,26500.0,50.9011,51.0935,50.8473,51.0704,26500.0
2011-10-06 14:45:00,66.39,66.45,66.21,66.22,41400.0,51.0858,51.132,50.9473,50.955,41400.0
2011-10-06 14:50:00,66.22,66.42,66.11,66.39,46000.0,50.955,51.1089,50.8704,51.0858,46000.0
2011-10-06 14:55:00,66.4,66.5,66.33,66.44,53300.0,51.0935,51.1705,51.0396,51.1243,53300.0
2011-10-06 15:00:00,66.44,66.52,66.27,66.49,116100.0,51.1243,51.1859,50.9935,51.1628,116100.0
2011-10-06 15:05:00,66.5,66.74,66.49,66.6,100400.0,51.1705,51.3551,51.1628,51.2474,100400.0
2011-10-06 15:10:00,66.64,66.7,66.3,66.3,69700.0,51.2782,51.3244,51.0166,51.0166,69700.0
2011-10-06 15:15:00,66.29,66.38,66.09,66.1,59100.0,51.0089,51.0781,50.855,50.8627,59100.0
2011-10-06 15:20:00,66.11,66.18,65.9,65.9,104200.0,50.8704,50.9242,50.7088,50.7088,104200.0
2011-10-06 15:25:00,65.92,66.2,65.91,66.03,96400.0,50.7242,50.9396,50.7165,50.8088,96400.0
2011-10-06 15:30:00,65.99,66.38,65.96,66.07,148000.0,50.778,51.0781,50.7549,50.8396,148000.0
2011-10-06 15:35:00,66.09,66.34,65.99,66.27,110200.0,50.855,51.0473,50.778,50.9935,110200.0
2011-10-06 15:40:00,66.25,66.58,66.21,66.48,117600.0,50.9781,51.232,50.9473,51.1551,117600.0
2011-10-06 15:45:00,66.49,66.55,66.12,66.27,114500.0,51.1628,51.2089,50.8781,50.9935,114500.0
2011-10-06 15:50:00,66.29,66.38,66.22,66.33,99100.0,51.0089,51.0781,50.955,51.0396,99100.0
2011-10-06 15:55:00,66.34,66.62,66.29,66.58,167000.0,51.0473,51.2628,51.0089,51.232,167000.0
2011-10-07 09:30:00,67.08,67.22,66.09,66.38,160500.0,51.6168,51.7245,50.855,51.0781,160500.0
2011-10-07 09:35:00,66.45,66.52,65.9,65.95,155100.0,51.132,51.1859,50.7088,50.7472,155100.0
2011-10-07 09:40:00,65.9,65.91,65.39,65.58,123900.0,50.7088,50.7165,50.3163,50.4625,123900.0
2011-10-07 09:45:00,65.62,65.62,65.23,65.47,88200.0,50.4933,50.4933,50.1932,50.3779,88200.0
2011-10-07 09:50:00,65.46,65.47,65.0,65.19,117600.0,50.3702,50.3779,50.0162,50.1624,117600.0
2011-10-07 09:55:00,65.17,65.57,65.14,65.43,81300.0,50.1471,50.4548,50.124,50.3471,81300.0
2011-10-07 10:00:00,65.4,65.67,65.15,65.64,93200.0,50.324,50.5318,50.1317,50.5087,93200.0
2011-10-07 10:05:00,65.61,65.7,65.36,65.57,128000.0,50.4856,50.5549,50.2933,50.4548,128000.0
2011-10-07 10:10:00,65.58,66.0,65.38,66.0,63100.0,50.4625,50.7857,50.3086,50.7857,63100.0
2011-10-07 10:15:00,66.04,66.5,65.94,66.44,87500.0,50.8165,51.1705,50.7396,51.1243,87500.0
2011-10-07 10:20:00,66.44,66.67,66.31,66.65,58300.0,51.1243,51.3013,51.0243,51.2859,58300.0
2011-10-07 10:25:00,66.67,66.79,66.34,66.54,52700.0,51.3013,51.3936,51.0473,51.2012,52700.0
2011-10-07 10:30:00,66.56,66.72,66.5,66.54,44500.0,51.2166,51.3397,51.1705,51.2012,44500.0
2011-10-07 10:35:00,66.56,66.57,66.13,66.28,38400.0,51.2166,51.2243,50.8858,51.0012,38400.0
2011-10-07 10:40:00,66.29,66.51,66.21,66.43,60500.0,51.0089,51.1782,50.9473,51.1166,60500.0
2011-10-07 10:45:00,66.37,66.44,66.24,66.31,47300.0,51.0704,51.1243,50.9704,51.0243,47300.0
2011-10-07 10:50:00,66.34,66.51,66.28,66.31,34000.0,51.0473,51.1782,51.0012,51.0243,34000.0
2011-10-07 10:55:00,66.3,66.45,66.16,66.19,75000.0,51.0166,51.132,50.9088,50.9319,75000.0
2011-10-07 11:00:00,66.19,66.2,65.94,66.14,49700.0,50.9319,50.9396,50.7396,50.8934,49700.0
2011-10-07 11:05:00,66.13,66.23,66.02,66.1,40100.0,50.8858,50.9627,50.8011,50.8627,40100.0
2011-10-07 11:10:00,66.13,66.25,65.84,65.91,46400.0,50.8858,50.9781,50.6626,50.7165,46400.0
2011-10-07 11:15:00,65.91,66.06,65.88,65.94,50400.0,50.7165,50.8319,50.6934,50.7396,50400.0
2011-10-07 11:20:00,65.93,65.99,65.69,65.99,34100.0,50.7319,50.778,50.5472,50.778,34100.0
2011-10-07 11:25:00,65.99,66.11,65.91,65.95,26700.0,50.778,50.8704,50.7165,50.7472,26700.0
2011-10-07 11:30:00,65.98,66.02,65.68,65.74,44200.0,50.7703,50.8011,50.5395,50.5857,44200.0
2011-10-07 11:35:00,65.73,65.75,65.44,65.47,45300.0,50.578,50.5933,50.3548,50.3779,45300.0
2011-10-07 11:40:00,65.47,65.88,65.45,65.82,111100.0,50.3779,50.6934,50.3625,50.6472,111100.0
2011-10-07 11:45:00,65.82,65.95,65.69,65.71,31800.0,50.6472,50.7472,50.5472,50.5626,31800.0
2011-10-07 11:50:00,65.73,66.05,65.73,66.05,48500.0,50.578,50.8242,50.578,50.8242,48500.0
2011-10-07 11:55:00,66.07,66.17,65.91,66.15,32900.0,50.8396,50.9165,50.7165,50.9011,32900.0
2011-10-07 12:00:00,66.18,66.26,65.94,66.11,133900.0,50.9242,50.9858,50.7396,50.8704,133900.0
2011-10-07 12:05:00,66.13,66.37,66.12,66.31,24600.0,50.8858,51.0704,50.8781,51.0243,24600.0
2011-10-07 12:10:00,66.27,66.36,65.92,66.15,41600.0,50.9935,51.0627,50.7242,50.9011,41600.0
2011-10-07 12:15:00,66.19,66.25,65.63,65.63,50500.0,50.9319,50.9781,50.501,50.501,50500.0
2011-10-07 12:20:00,65.66,65.82,65.4,65.63,58100.0,50.5241,50.6472,50.324,50.501,58100.0
2011-10-07 12:25:00,65.66,65.9,65.41,65.81,40000.0,50.5241,50.7088,50.3317,50.6395,40000.0
2011-10-07 12:30:00,65.81,65.99,65.55,65.8,32200.0,50.6395,50.778,50.4395,50.6318,32200.0
2011-10-07 12:35:00,65.8,66.0,65.7,65.8,20600.0,50.6318,50.7857,50.5549,50.6318,20600.0
2011-10-07 12:40:00,65.82,65.88,65.41,65.43,39000.0,50.6472,50.6934,50.3317,50.3471,39000.0
2011-10-07 12:45:00,65.48,65.76,65.43,65.68,25500.0,50.3856,50.601,50.3471,50.5395,25500.0
2011-10-07 12:50:00,65.68,65.73,65.42,65.47,34300.0,50.5395,50.578,50.3394,50.3779,34300.0
2011-10-07 12:55:00,65.45,65.53,65.26,65.34,22900.0,50.3625,50.4241,50.2163,50.2779,22900.0
2011-10-07 13:00:00,65.36,65.45,65.3,65.31,23000.0,50.2933,50.3625,50.2471,50.2548,23000.0
2011-10-07 13:05:00,65.34,65.34,65.03,65.13,28200.0,50.2779,50.2779,50.0393,50.1163,28200.0
2011-10-07 13:10:00,65.14,65.4,65.11,65.39,96100.0,50.124,50.324,50.1009,50.3163,96100.0
2011-10-07 13:15:00,65.4,65.42,65.24,65.34,43100.0,50.324,50.3394,50.2009,50.2779,43100.0
2011-10-07 13:20:00,65.34,65.38,65.22,65.29,22700.0,50.2779,50.3086,50.1855,50.2394,22700.0
2011-10-07 13:25:00,65.31,65.45,65.25,65.32,20400.0,50.2548,50.3625,50.2086,50.2625,20400.0
2011-10-07 13:30:00,65.31,65.32,65.17,65.25,19100.0,50.2548,50.2625,50.1471,50.2086,19100.0
2011-10-07 13:35:00,65.26,65.27,65.09,65.09,17400.0,50.2163,50.224,50.0855,50.0855,17400.0
2011-10-07 13:40:00,65.09,65.13,65.0,65.02,21500.0,50.0855,50.1163,50.0162,50.0316,21500.0
2011-10-07 13:45:00,65.03,65.35,65.01,65.32,22700.0,50.0393,50.2856,50.0239,50.2625,22700.0
2011-10-07 13:50:00,65.33,65.33,65.22,65.27,21300.0,50.2702,50.2702,50.1855,50.224,21300.0
2011-10-07 13:55:00,65.26,65.45,65.22,65.43,58200.0,50.2163,50.3625,50.1855,50.3471,58200.0
2011-10-07 14:00:00,65.43,65.58,65.43,65.56,58100.0,50.3471,50.4625,50.3471,50.4471,58100.0
2011-10-07 14:05:00,65.56,65.68,65.54,65.6,37800.0,50.4471,50.5395,50.4318,50.4779,37800.0
2011-10-07 14:10:00,65.6,65.68,65.48,65.5,35900.0,50.4779,50.5395,50.3856,50.401,35900.0
2011-10-07 14:15:00,65.48,65.68,65.45,65.65,35000.0,50.3856,50.5395,50.3625,50.5164,35000.0
2011-10-07 14:20:00,65.63,66.02,65.63,65.94,84100.0,50.501,50.8011,50.501,50.7396,84100.0
2011-10-07 14:25:00,65.94,66.0,65.67,65.7,170700.0,50.7396,50.7857,50.5318,50.5549,170700.0
2011-10-07 14:30:00,65.72,65.88,65.67,65.74,33400.0,50.5703,50.6934,50.5318,50.5857,33400.0
2011-10-07 14:35:00,65.77,65.97,65.72,65.82,42500.0,50.6087,50.7626,50.5703,50.6472,42500.0
2011-10-07 14:40:00,65.82,65.89,65.65,65.69,105800.0,50.6472,50.7011,50.5164,50.5472,105800.0
2011-10-07 14:45:00,65.69,65.86,65.65,65.73,47800.0,50.5472,50.678,50.5164,50.578,47800.0
2011-10-07 14:50:00,65.72,65.9,65.66,65.73,40100.0,50.5703,50.7088,50.5241,50.578,40100.0
2011-10-07 14:55:00,65.75,66.01,65.71,65.9,42500.0,50.5933,50.7934,50.5626,50.7088,42500.0
2011-10-07 15:00:00,65.92,66.0,65.76,65.78,49900.0,50.7242,50.7857,50.601,50.6164,49900.0
2011-10-07 15:05:00,65.8,66.0,65.78,65.98,39700.0,50.6318,50.7857,50.6164,50.7703,39700.0
2011-10-07 15:10:00,65.98,66.01,65.77,65.98,42000.0,50.7703,50.7934,50.6087,50.7703,42000.0
2011-10-07 15:15:00,65.99,66.31,65.95,66.14,51700.0,50.778,51.0243,50.7472,50.8934,51700.0
2011-10-07 15:20:00,66.14,66.43,66.14,66.4,102400.0,50.8934,51.1166,50.8934,51.0935,102400.0
2011-10-07 15:25:00,66.42,66.53,66.29,66.5,66100.0,51.1089,51.1935,51.0089,51.1705,66100.0
2011-10-07 15:30:00,66.51,66.61,66.51,66.54,163400.0,51.1782,51.2551,51.1782,51.2012,163400.0
2011-10-07 15:35:00,66.55,66.65,66.39,66.39,130000.0,51.2089,51.2859,51.0858,51.0858,130000.0
2011-10-07 15:40:00,66.4,66.45,66.05,66.26,104100.0,51.0935,51.132,50.8242,50.9858,104100.0
2011-10-07 15:45:00,66.29,66.36,66.09,66.23,178800.0,51.0089,51.0627,50.855,50.9627,178800.0
2011-10-07 15:50:00,66.24,66.28,65.49,65.82,189200.0,50.9704,51.0012,50.3933,50.6472,189200.0
2011-10-07 15:55:00,65.81,65.89,65.55,65.65,152000.0,50.6395,50.7011,50.4395,50.5164,152000.0
2011-10-10 09:30:00,67.76,68.19,67.52,67.97,151800.0,52.14,52.4709,51.9553,52.3016,151800.0
2011-10-10 09:35:00,67.97,68.48,67.74,68.46,140400.0,52.3016,52.694,52.1246,52.6786,140400.0
2011-10-10 09:40:00,68.49,68.68,68.2,68.2,307900.0,52.7017,52.8479,52.4786,52.4786,307900.0
2011-10-10 09:45:00,68.27,68.32,68.06,68.16,92300.0,52.5324,52.5709,52.3709,52.4478,92300.0
2011-10-10 09:50:00,68.17,68.5,68.17,68.45,86900.0,52.4555,52.7094,52.4555,52.6709,86900.0
2011-10-10 09:55:00,68.46,68.84,68.46,68.81,123300.0,52.6786,52.971,52.6786,52.948,123300.0
2011-10-10 10:00:00,68.8,68.86,68.5,68.62,105700.0,52.9403,52.9864,52.7094,52.8018,105700.0
2011-10-10 10:05:00,68.62,68.68,68.5,68.52,88900.0,52.8018,52.8479,52.7094,52.7248,88900.0
2011-10-10 10:10:00,68.53,68.95,68.53,68.81,73900.0,52.7325,53.0557,52.7325,52.948,73900.0
2011-10-10 10:15:00,68.83,68.97,68.79,68.88,62200.0,52.9634,53.0711,52.9326,53.0018,62200.0
2011-10-10 10:20:00,68.89,69.15,68.89,69.05,82900.0,53.0095,53.2096,53.0095,53.1326,82900.0
2011-10-10 10:25:00,69.03,69.03,68.75,68.79,61800.0,53.1172,53.1172,52.9018,52.9326,61800.0
2011-10-10 10:30:00,68.77,68.94,68.6,68.92,59000.0,52.9172,53.048,52.7864,53.0326,59000.0
2011-10-10 10:35:00,68.93,69.25,68.93,69.08,83600.0,53.0403,53.2865,53.0403,53.1557,83600.0
2011-10-10 10:40:00,69.07,69.1,68.86,69.07,69400.0,53.148,53.1711,52.9864,53.148,69400.0
2011-10-10 10:45:00,69.09,69.46,69.05,69.25,87400.0,53.1634,53.4481,53.1326,53.2865,87400.0
2011-10-10 10:50:00,69.22,69.22,68.9,69.0,47700.0,53.2634,53.2634,53.0172,53.0942,47700.0
2011-10-10 10:55:00,68.99,69.0,68.84,68.98,55200.0,53.0865,53.0942,52.971,53.0788,55200.0
2011-10-10 11:00:00,68.97,69.09,68.87,68.91,45000.0,53.0711,53.1634,52.9941,53.0249,45000.0
2011-10-10 11:05:00,68.9,69.1,68.66,68.8,94300.0,53.0172,53.1711,52.8325,52.9403,94300.0
2011-10-10 11:10:00,68.79,68.95,68.75,68.94,52000.0,52.9326,53.0557,52.9018,53.048,52000.0
2011-10-10 11:15:00,68.94,69.1,68.89,69.06,37300.0,53.048,53.1711,53.0095,53.1403,37300.0
2011-10-10 11:20:00,69.07,69.13,68.88,69.02,42300.0,53.148,53.1942,53.0018,53.1096,42300.0
2011-10-10 11:25:00,69.02,69.25,68.96,69.25,39700.0,53.1096,53.2865,53.0634,53.2865,39700.0
2011-10-10 11:30:00,69.24,69.41,69.24,69.36,67500.0,53.2788,53.4096,53.2788,53.3712,67500.0
2011-10-10 11:35:00,69.35,69.5,69.35,69.45,46300.0,53.3635,53.4789,53.3635,53.4404,46300.0
2011-10-10 11:40:00,69.43,69.49,69.38,69.46,41000.0,53.425,53.4712,53.3866,53.4481,41000.0
2011-10-10 11:45:00,69.44,69.52,69.24,69.25,35400.0,53.4327,53.4943,53.2788,53.2865,35400.0
2011-10-10 11:50:00,69.24,69.33,69.15,69.2,21200.0,53.2788,53.3481,53.2096,53.2481,21200.0
2011-10-10 11:55:00,69.2,69.38,69.2,69.32,21500.0,53.2481,53.3866,53.2481,53.3404,21500.0
2011-10-10 12:00:00,69.32,69.35,69.23,69.3,17900.0,53.3404,53.3635,53.2711,53.325,17900.0
2011-10-10 12:05:00,69.3,69.44,69.16,69.24,30800.0,53.325,53.4327,53.2173,53.2788,30800.0
2011-10-10 12:10:00,69.21,69.39,69.21,69.36,17800.0,53.2558,53.3943,53.2558,53.3712,17800.0
2011-10-10 12:15:00,69.37,69.4,69.19,69.2,24000.0,53.3789,53.402,53.2404,53.2481,24000.0
2011-10-10 12:20:00,69.17,69.18,69.01,69.16,30700.0,53.225,53.2327,53.1019,53.2173,30700.0
2011-10-10 12:25:00,69.16,69.23,69.1,69.23,23900.0,53.2173,53.2711,53.1711,53.2711,23900.0
2011-10-10 12:30:00,69.22,69.28,69.11,69.14,17100.0,53.2634,53.3096,53.1788,53.2019,17100.0
2011-10-10 12:35:00,69.16,69.16,68.96,68.98,36900.0,53.2173,53.2173,53.0634,53.0788,36900.0
2011-10-10 12:40:00,68.99,69.16,68.98,69.07,17700.0,53.0865,53.2173,53.0788,53.148,17700.0
2011-10-10 12:45:00,69.05,69.05,68.96,68.99,17000.0,53.1326,53.1326,53.0634,53.0865,17000.0
2011-10-10 12:50:00,68.99,69.03,68.83,68.84,14900.0,53.0865,53.1172,52.9634,52.971,14900.0
2011-10-10 12:55:00,68.83,68.95,68.82,68.92,16900.0,52.9634,53.0557,52.9557,53.0326,16900.0
2011-10-10 13:00:00,68.92,68.99,68.85,68.99,21000.0,53.0326,53.0865,52.9787,53.0865,21000.0
2011-10-10 13:05:00,69.0,69.09,68.99,69.08,14300.0,53.0942,53.1634,53.0865,53.1557,14300.0
2011-10-10 13:10:00,69.07,69.18,69.07,69.12,11100.0,53.148,53.2327,53.148,53.1865,11100.0
2011-10-10 13:15:00,69.12,69.24,69.1,69.23,12600.0,53.1865,53.2788,53.1711,53.2711,12600.0
2011-10-10 13:20:00,69.21,69.37,69.2,69.37,52300.0,53.2558,53.3789,53.2481,53.3789,52300.0
2011-10-10 13:25:00,69.38,69.52,69.38,69.48,43000.0,53.3866,53.4943,53.3866,53.4635,43000.0
2011-10-10 13:30:00,69.46,69.54,69.34,69.46,54900.0,53.4481,53.5097,53.3558,53.4481,54900.0
2011-10-10 13:35:00,69.46,69.5,69.25,69.32,57400.0,53.4481,53.4789,53.2865,53.3404,57400.0
2011-10-10 13:40:00,69.33,69.58,69.32,69.4,87600.0,53.3481,53.5405,53.3404,53.402,87600.0
2011-10-10 13:45:00,69.4,69.44,69.31,69.4,45500.0,53.402,53.4327,53.3327,53.402,45500.0
2011-10-10 13:50:00,69.38,69.5,69.33,69.34,52000.0,53.3866,53.4789,53.3481,53.3558,52000.0
2011-10-10 13:55:00,69.35,69.46,69.27,69.41,29900.0,53.3635,53.4481,53.3019,53.4096,29900.0
2011-10-10 14:00:00,69.38,69.47,69.3,69.35,36600.0,53.3866,53.4558,53.325,53.3635,36600.0
2011-10-10 14:05:00,69.36,69.36,69.09,69.09,34100.0,53.3712,53.3712,53.1634,53.1634,34100.0
2011-10-10 14:10:00,69.09,69.15,69.05,69.14,28900.0,53.1634,53.2096,53.1326,53.2019,28900.0
2011-10-10 14:15:00,69.15,69.18,69.05,69.13,21400.0,53.2096,53.2327,53.1326,53.1942,21400.0
2011-10-10 14:20:00,69.12,69.29,69.12,69.28,26800.0,53.1865,53.3173,53.1865,53.3096,26800.0
2011-10-10 14:25:00,69.29,69.36,69.21,69.28,32000.0,53.3173,53.3712,53.2558,53.3096,32000.0
2011-10-10 14:30:00,69.28,69.41,69.27,69.36,52900.0,53.3096,53.4096,53.3019,53.3712,52900.0
2011-10-10 14:35:00,69.33,69.36,69.18,69.2,21500.0,53.3481,53.3712,53.2327,53.2481,21500.0
2011-10-10 14:40:00,69.19,69.24,69.08,69.12,38100.0,53.2404,53.2788,53.1557,53.1865,38100.0
2011-10-10 14:45:00,69.11,69.18,69.01,69.01,25300.0,53.1788,53.2327,53.1019,53.1019,25300.0
2011-10-10 14:50:00,69.01,69.13,69.01,69.04,24900.0,53.1019,53.1942,53.1019,53.1249,24900.0
2011-10-10 14:55:00,69.04,69.05,68.88,68.9,31100.0,53.1249,53.1326,53.0018,53.0172,31100.0
2011-10-10 15:00:00,68.9,68.95,68.89,68.92,29500.0,53.0172,53.0557,53.0095,53.0326,29500.0
2011-10-10 15:05:00,68.92,68.92,68.8,68.86,47500.0,53.0326,53.0326,52.9403,52.9864,47500.0
2011-10-10 15:10:00,68.85,68.89,68.65,68.67,79300.0,52.9787,53.0095,52.8248,52.8402,79300.0
2011-10-10 15:15:00,68.68,68.87,68.67,68.82,43200.0,52.8479,52.9941,52.8402,52.9557,43200.0
2011-10-10 15:20:00,68.83,68.83,68.38,68.41,40200.0,52.9634,52.9634,52.6171,52.6402,40200.0
2011-10-10 15:25:00,68.41,68.64,68.37,68.57,63100.0,52.6402,52.8171,52.6094,52.7633,63100.0
2011-10-10 15:30:00,68.53,68.85,68.4,68.77,84600.0,52.7325,52.9787,52.6325,52.9172,84600.0
2011-10-10 15:35:00,68.77,68.84,68.58,68.7,85100.0,52.9172,52.971,52.771,52.8633,85100.0
2011-10-10 15:40:00,68.7,68.92,68.56,68.92,95200.0,52.8633,53.0326,52.7556,53.0326,95200.0
2011-10-10 15:45:00,68.94,69.13,68.92,69.09,107900.0,53.048,53.1942,53.0326,53.1634,107900.0
2011-10-10 15:50:00,69.1,69.29,69.05,69.27,138100.0,53.1711,53.3173,53.1326,53.3019,138100.0
2011-10-10 15:55:00,69.27,69.39,69.14,69.37,224800.0,53.3019,53.3943,53.2019,53.3789,224800.0
2011-10-11 09:30:00,69.53,69.64,69.13,69.25,155000.0,53.502,53.5866,53.1942,53.2865,155000.0
2011-10-11 09:35:00,69.26,69.38,69.13,69.16,117700.0,53.2942,53.3866,53.1942,53.2173,117700.0
2011-10-11 09:40:00,69.16,69.36,68.84,69.12,94900.0,53.2173,53.3712,52.971,53.1865,94900.0
2011-10-11 09:45:00,69.1,69.27,68.85,69.23,119600.0,53.1711,53.3019,52.9787,53.2711,119600.0
2011-10-11 09:50:00,69.26,69.55,69.09,69.53,109800.0,53.2942,53.5174,53.1634,53.502,109800.0
2011-10-11 09:55:00,69.53,69.69,69.48,69.59,80700.0,53.502,53.6251,53.4635,53.5482,80700.0
2011-10-11 10:00:00,69.57,69.57,69.13,69.21,74000.0,53.5328,53.5328,53.1942,53.2558,74000.0
2011-10-11 10:05:00,69.19,69.29,68.98,69.2,93600.0,53.2404,53.3173,53.0788,53.2481,93600.0
2011-10-11 10:10:00,69.2,69.65,69.19,69.57,90500.0,53.2481,53.5943,53.2404,53.5328,90500.0
2011-10-11 10:15:00,69.57,69.68,69.24,69.45,86600.0,53.5328,53.6174,53.2788,53.4404,86600.0
2011-10-11 10:20:00,69.45,69.9,69.37,69.87,97700.0,53.4404,53.7867,53.3789,53.7636,97700.0
2011-10-11 10:25:00,69.86,69.9,69.78,69.87,102300.0,53.7559,53.7867,53.6944,53.7636,102300.0
2011-10-11 10:30:00,69.85,70.23,69.78,70.19,185700.0,53.7482,54.0406,53.6944,54.0098,185700.0
2011-10-11 10:35:00,70.16,70.38,70.03,70.34,127600.0,53.9868,54.156,53.8867,54.1253,127600.0
2011-10-11 10:40:00,70.34,70.93,70.34,70.78,138700.0,54.1253,54.5793,54.1253,54.4638,138700.0
2011-10-11 10:45:00,70.78,71.0,70.77,70.96,148000.0,54.4638,54.6331,54.4561,54.6023,148000.0
2011-10-11 10:50:00,70.95,70.97,70.5,70.55,123700.0,54.5946,54.61,54.2484,54.2869,123700.0
2011-10-11 10:55:00,70.55,70.61,70.28,70.59,257700.0,54.2869,54.333,54.0791,54.3176,257700.0
2011-10-11 11:00:00,70.59,70.85,70.45,70.81,103300.0,54.3176,54.5177,54.2099,54.4869,103300.0
2011-10-11 11:05:00,70.79,70.79,70.28,70.36,109700.0,54.4715,54.4715,54.0791,54.1407,109700.0
2011-10-11 11:10:00,70.36,70.68,70.34,70.38,133900.0,54.1407,54.3869,54.1253,54.156,133900.0
2011-10-11 11:15:00,70.35,70.39,70.22,70.35,59800.0,54.133,54.1637,54.0329,54.133,59800.0
2011-10-11 11:20:00,70.33,70.44,70.22,70.37,76200.0,54.1176,54.2022,54.0329,54.1484,76200.0
2011-10-11 11:25:00,70.37,70.44,70.28,70.35,73500.0,54.1484,54.2022,54.0791,54.133,73500.0
2011-10-11 11:30:00,70.36,70.82,70.36,70.79,76100.0,54.1407,54.4946,54.1407,54.4715,76100.0
2011-10-11 11:35:00,70.81,71.06,70.78,71.06,79300.0,54.4869,54.6793,54.4638,54.6793,79300.0
2011-10-11 11:40:00,71.06,71.6,71.04,71.6,143200.0,54.6793,55.0948,54.6639,55.0948,143200.0
2011-10-11 11:45:00,71.61,71.62,71.3,71.32,74500.0,55.1025,55.1102,54.864,54.8794,74500.0
2011-10-11 11:50:00,71.31,71.35,71.12,71.23,49800.0,54.8717,54.9024,54.7255,54.8101,49800.0
2011-10-11 11:55:00,71.2,71.52,71.16,71.43,50900.0,54.787,55.0333,54.7562,54.964,50900.0
2011-10-11 12:00:00,71.45,71.55,71.31,71.42,47300.0,54.9794,55.0563,54.8717,54.9563,47300.0
2011-10-11 12:05:00,71.4,71.74,71.37,71.69,165400.0,54.9409,55.2025,54.9178,55.1641,165400.0
2011-10-11 12:10:00,71.71,71.97,71.68,71.96,108700.0,55.1795,55.3795,55.1564,55.3718,108700.0
2011-10-11 12:15:00,71.94,72.0,71.82,71.82,99800.0,55.3564,55.4026,55.2641,55.2641,99800.0
2011-10-11 12:20:00,71.81,71.86,71.54,71.59,74500.0,55.2564,55.2949,55.0486,55.0871,74500.0
2011-10-11 12:25:00,71.6,71.78,71.59,71.73,47000.0,55.0948,55.2333,55.0871,55.1948,47000.0
2011-10-11 12:30:00,71.76,71.81,71.65,71.79,106800.0,55.2179,55.2564,55.1333,55.241,106800.0
2011-10-11 12:35:00,71.79,72.16,71.7,71.7,161800.0,55.241,55.5257,55.1718,55.1718,161800.0
2011-10-11 12:40:00,71.7,71.86,71.39,71.86,110300.0,55.1718,55.2949,54.9332,55.2949,110300.0
2011-10-11 12:45:00,71.87,71.95,71.71,71.71,84200.0,55.3026,55.3641,55.1795,55.1795,84200.0
2011-10-11 12:50:00,71.71,72.0,71.71,71.96,102300.0,55.1795,55.4026,55.1795,55.3718,102300.0
2011-10-11 12:55:00,71.96,72.2,71.95,72.17,57700.0,55.3718,55.5565,55.3641,55.5334,57700.0
2011-10-11 13:00:00,72.14,72.37,72.05,72.07,98000.0,55.5103,55.6873,55.4411,55.4565,98000.0
2011-10-11 13:05:00,72.08,72.16,71.84,71.98,87400.0,55.4642,55.5257,55.2795,55.3872,87400.0
2011-10-11 13:10:00,71.97,72.22,71.7,71.74,74700.0,55.3795,55.5719,55.1718,55.2025,74700.0
2011-10-11 13:15:00,71.75,71.98,71.74,71.89,40800.0,55.2102,55.3872,55.2025,55.318,40800.0
2011-10-11 13:20:00,71.9,72.1,71.83,72.03,138300.0,55.3257,55.4796,55.2718,55.4257,138300.0
2011-10-11 13:25:00,72.03,72.09,71.78,71.92,138000.0,55.4257,55.4719,55.2333,55.341,138000.0
2011-10-11 13:30:00,71.92,71.96,71.76,71.94,60200.0,55.341,55.3718,55.2179,55.3564,60200.0
2011-10-11 13:35:00,71.92,72.0,71.79,71.81,35500.0,55.341,55.4026,55.241,55.2564,35500.0
2011-10-11 13:40:00,71.81,71.81,71.54,71.61,74100.0,55.2564,55.2564,55.0486,55.1025,74100.0
2011-10-11 13:45:00,71.61,71.74,71.3,71.36,68200.0,55.1025,55.2025,54.864,54.9101,68200.0
2011-10-11 13:50:00,71.35,71.74,71.35,71.72,70000.0,54.9024,55.2025,54.9024,55.1871,70000.0
2011-10-11 13:55:00,71.74,71.87,71.7,71.87,41600.0,55.2025,55.3026,55.1718,55.3026,41600.0
2011-10-11 14:00:00,71.85,71.86,71.58,71.63,37400.0,55.2872,55.2949,55.0794,55.1179,37400.0
2011-10-11 14:05:00,71.61,71.72,71.55,71.67,48400.0,55.1025,55.1871,55.0563,55.1487,48400.0
2011-10-11 14:10:00,71.67,71.93,71.65,71.87,71800.0,55.1487,55.3487,55.1333,55.3026,71800.0
2011-10-11 14:15:00,71.88,72.06,71.73,72.02,51200.0,55.3103,55.4488,55.1948,55.418,51200.0
2011-10-11 14:20:00,72.02,72.02,71.52,71.66,74500.0,55.418,55.418,55.0333,55.141,74500.0
2011-10-11 14:25:00,71.66,71.68,71.49,71.54,46300.0,55.141,55.1564,55.0102,55.0486,46300.0
2011-10-11 14:30:00,71.55,71.63,71.41,71.6,46700.0,55.0563,55.1179,54.9486,55.0948,46700.0
2011-10-11 14:35:00,71.58,71.59,71.41,71.45,49600.0,55.0794,55.0871,54.9486,54.9794,49600.0
2011-10-11 14:40:00,71.45,71.61,71.4,71.53,37000.0,54.9794,55.1025,54.9409,55.0409,37000.0
2011-10-11 14:45:00,71.53,71.53,71.24,71.26,34100.0,55.0409,55.0409,54.8178,54.8332,34100.0
2011-10-11 14:50:00,71.26,71.34,71.13,71.16,49500.0,54.8332,54.8947,54.7332,54.7562,49500.0
2011-10-11 14:55:00,71.16,71.42,71.15,71.41,122500.0,54.7562,54.9563,54.7485,54.9486,122500.0
2011-10-11 15:00:00,71.39,71.62,71.39,71.51,49200.0,54.9332,55.1102,54.9332,55.0256,49200.0
2011-10-11 15:05:00,71.52,71.77,71.44,71.71,44400.0,55.0333,55.2256,54.9717,55.1795,44400.0
2011-10-11 15:10:00,71.71,71.83,71.63,71.78,42900.0,55.1795,55.2718,55.1179,55.2333,42900.0
2011-10-11 15:15:00,71.78,71.88,71.65,71.74,74300.0,55.2333,55.3103,55.1333,55.2025,74300.0
2011-10-11 15:20:00,71.73,71.73,71.52,71.62,65500.0,55.1948,55.1948,55.0333,55.1102,65500.0
2011-10-11 15:25:00,71.64,71.77,71.47,71.51,46100.0,55.1256,55.2256,54.9948,55.0256,46100.0
2011-10-11 15:30:00,71.5,71.88,71.45,71.85,100300.0,55.0179,55.3103,54.9794,55.2872,100300.0
2011-10-11 15:35:00,71.85,72.05,71.75,71.85,175400.0,55.2872,55.4411,55.2102,55.2872,175400.0
2011-10-11 15:40:00,71.88,72.02,71.81,71.91,151900.0,55.3103,55.418,55.2564,55.3334,151900.0
2011-10-11 15:45:00,71.93,72.07,71.82,71.9,170300.0,55.3487,55.4565,55.2641,55.3257,170300.0
2011-10-11 15:50:00,71.9,71.96,71.75,71.79,194400.0,55.3257,55.3718,55.2102,55.241,194400.0
2011-10-11 15:55:00,71.77,71.81,71.55,71.69,267000.0,55.2256,55.2564,55.0563,55.1641,267000.0
2011-10-12 09:30:00,72.05,72.25,71.0,71.41,311800.0,55.4411,55.595,54.6331,54.9486,311800.0
2011-10-12 09:35:00,71.42,71.59,70.88,71.34,162100.0,54.9563,55.0871,54.5408,54.8947,162100.0
2011-10-12 09:40:00,71.27,71.28,70.89,70.97,136600.0,54.8409,54.8486,54.5485,54.61,136600.0
2011-10-12 09:45:00,70.96,71.07,70.0,70.18,283000.0,54.6023,54.687,53.8636,54.0021,283000.0
2011-10-12 09:50:00,70.21,70.33,69.71,70.16,171500.0,54.0252,54.1176,53.6405,53.9868,171500.0
2011-10-12 09:55:00,70.14,70.69,70.1,70.69,152700.0,53.9714,54.3946,53.9406,54.3946,152700.0
2011-10-12 10:00:00,70.64,71.0,70.42,70.89,154400.0,54.3561,54.6331,54.1868,54.5485,154400.0
2011-10-12 10:05:00,70.89,71.35,70.83,71.26,100600.0,54.5485,54.9024,54.5023,54.8332,100600.0
2011-10-12 10:10:00,71.26,71.49,71.26,71.42,70200.0,54.8332,55.0102,54.8332,54.9563,70200.0
2011-10-12 10:15:00,71.4,71.69,71.4,71.46,93800.0,54.9409,55.1641,54.9409,54.9871,93800.0
2011-10-12 10:20:00,71.46,71.6,71.27,71.57,59200.0,54.9871,55.0948,54.8409,55.0717,59200.0
2011-10-12 10:25:00,71.57,71.98,71.53,71.92,106900.0,55.0717,55.3872,55.0409,55.341,106900.0
2011-10-12 10:30:00,71.94,72.15,71.94,72.1,134100.0,55.3564,55.518,55.3564,55.4796,134100.0
2011-10-12 10:35:00,72.09,72.25,71.97,72.25,81800.0,55.4719,55.595,55.3795,55.595,81800.0
2011-10-12 10:40:00,72.26,72.82,72.26,72.5,187200.0,55.6027,56.0336,55.6027,55.7873,187200.0
2011-10-12 10:45:00,72.49,72.93,72.38,72.54,146500.0,55.7796,56.1182,55.695,55.8181,146500.0
2011-10-12 10:50:00,72.54,72.67,72.39,72.4,112900.0,55.8181,55.9182,55.7027,55.7104,112900.0
2011-10-12 10:55:00,72.39,72.42,72.02,72.05,124100.0,55.7027,55.7258,55.418,55.4411,124100.0
2011-10-12 11:00:00,72.04,72.06,71.73,71.82,112100.0,55.4334,55.4488,55.1948,55.2641,112100.0
2011-10-12 11:05:00,71.82,72.06,71.76,72.03,39300.0,55.2641,55.4488,55.2179,55.4257,39300.0
2011-10-12 11:10:00,72.04,72.07,71.86,71.94,25900.0,55.4334,55.4565,55.2949,55.3564,25900.0
2011-10-12 11:15:00,71.94,72.29,71.93,71.94,85700.0,55.3564,55.6258,55.3487,55.3564,85700.0
2011-10-12 11:20:00,71.92,71.99,71.8,71.82,46100.0,55.341,55.3949,55.2487,55.2641,46100.0
2011-10-12 11:25:00,71.83,72.0,71.81,71.88,38400.0,55.2718,55.4026,55.2564,55.3103,38400.0
2011-10-12 11:30:00,71.87,72.07,71.86,72.0,39200.0,55.3026,55.4565,55.2949,55.4026,39200.0
2011-10-12 11:35:00,72.02,72.05,71.89,71.9,37000.0,55.418,55.4411,55.318,55.3257,37000.0
2011-10-12 11:40:00,71.89,72.07,71.89,72.06,33100.0,55.318,55.4565,55.318,55.4488,33100.0
2011-10-12 11:45:00,72.04,72.07,71.88,71.94,26200.0,55.4334,55.4565,55.3103,55.3564,26200.0
2011-10-12 11:50:00,71.95,72.19,71.89,72.14,25900.0,55.3641,55.5488,55.318,55.5103,25900.0
2011-10-12 11:55:00,72.14,72.15,72.03,72.05,20600.0,55.5103,55.518,55.4257,55.4411,20600.0
2011-10-12 12:00:00,72.09,72.22,72.05,72.2,14900.0,55.4719,55.5719,55.4411,55.5565,14900.0
2011-10-12 12:05:00,72.2,72.2,71.98,72.03,17000.0,55.5565,55.5565,55.3872,55.4257,17000.0
2011-10-12 12:10:00,72.03,72.03,71.9,71.97,21500.0,55.4257,55.4257,55.3257,55.3795,21500.0
2011-10-12 12:15:00,72.02,72.12,72.0,72.06,19700.0,55.418,55.4949,55.4026,55.4488,19700.0
2011-10-12 12:20:00,72.08,72.31,72.06,72.26,19800.0,55.4642,55.6411,55.4488,55.6027,19800.0
2011-10-12 12:25:00,72.29,72.3,72.14,72.3,23300.0,55.6258,55.6334,55.5103,55.6334,23300.0
2011-10-12 12:30:00,72.29,72.45,72.25,72.41,40200.0,55.6258,55.7489,55.595,55.7181,40200.0
2011-10-12 12:35:00,72.41,72.44,72.29,72.39,20000.0,55.7181,55.7412,55.6258,55.7027,20000.0
2011-10-12 12:40:00,72.39,72.4,72.3,72.31,13700.0,55.7027,55.7104,55.6334,55.6411,13700.0
2011-10-12 12:45:00,72.34,72.44,72.31,72.4,10000.0,55.6642,55.7412,55.6411,55.7104,10000.0
2011-10-12 12:50:00,72.41,72.74,72.38,72.7,52500.0,55.7181,55.972,55.695,55.9412,52500.0
2011-10-12 12:55:00,72.72,72.75,72.5,72.53,44800.0,55.9566,55.9797,55.7873,55.8104,44800.0
2011-10-12 13:00:00,72.58,72.85,72.56,72.84,41900.0,55.8489,56.0567,55.8335,56.049,41900.0
2011-10-12 13:05:00,72.85,72.85,72.51,72.51,45200.0,56.0567,56.0567,55.795,55.795,45200.0
2011-10-12 13:10:00,72.52,72.55,72.17,72.17,67800.0,55.8027,55.8258,55.5334,55.5334,67800.0
2011-10-12 13:15:00,72.22,72.26,72.11,72.21,42300.0,55.5719,55.6027,55.4872,55.5642,42300.0
2011-10-12 13:20:00,72.2,72.24,72.07,72.13,42000.0,55.5565,55.5873,55.4565,55.5026,42000.0
2011-10-12 13:25:00,72.13,72.15,72.04,72.1,36400.0,55.5026,55.518,55.4334,55.4796,36400.0
2011-10-12 13:30:00,72.09,72.25,71.98,72.01,56600.0,55.4719,55.595,55.3872,55.4103,56600.0
2011-10-12 13:35:00,72.0,72.16,71.98,72.0,49400.0,55.4026,55.5257,55.3872,55.4026,49400.0
2011-10-12 13:40:00,72.02,72.03,71.82,71.86,64600.0,55.418,55.4257,55.2641,55.2949,64600.0
2011-10-12 13:45:00,71.84,72.0,71.8,71.84,24500.0,55.2795,55.4026,55.2487,55.2795,24500.0
2011-10-12 13:50:00,71.84,71.88,71.58,71.63,71200.0,55.2795,55.3103,55.0794,55.1179,71200.0
2011-10-12 13:55:00,71.63,71.82,71.61,71.66,45200.0,55.1179,55.2641,55.1025,55.141,45200.0
2011-10-12 14:00:00,71.66,71.91,71.61,71.77,69000.0,55.141,55.3334,55.1025,55.2256,69000.0
2011-10-12 14:05:00,71.79,71.99,71.79,71.97,57000.0,55.241,55.3949,55.241,55.3795,57000.0
2011-10-12 14:10:00,72.0,72.03,71.91,71.99,44700.0,55.4026,55.4257,55.3334,55.3949,44700.0
2011-10-12 14:15:00,72.0,72.02,71.86,71.94,105100.0,55.4026,55.418,55.2949,55.3564,105100.0
2011-10-12 14:20:00,71.93,71.93,71.72,71.74,77700.0,55.3487,55.3487,55.1871,55.2025,77700.0
2011-10-12 14:25:00,71.74,71.82,71.68,71.73,58100.0,55.2025,55.2641,55.1564,55.1948,58100.0
2011-10-12 14:30:00,71.75,72.1,71.74,72.04,52500.0,55.2102,55.4796,55.2025,55.4334,52500.0
2011-10-12 14:35:00,72.03,72.03,71.77,71.86,30000.0,55.4257,55.4257,55.2256,55.2949,30000.0
2011-10-12 14:40:00,71.88,71.99,71.68,71.72,61800.0,55.3103,55.3949,55.1564,55.1871,61800.0
2011-10-12 14:45:00,71.72,71.88,71.68,71.85,31100.0,55.1871,55.3103,55.1564,55.2872,31100.0
2011-10-12 14:50:00,71.87,71.91,71.63,71.67,45400.0,55.3026,55.3334,55.1179,55.1487,45400.0
2011-10-12 14:55:00,71.66,71.7,71.41,71.52,78400.0,55.141,55.1718,54.9486,55.0333,78400.0
2011-10-12 15:00:00,71.51,71.64,71.34,71.36,54200.0,55.0256,55.1256,54.8947,54.9101,54200.0
2011-10-12 15:05:00,71.36,71.4,71.17,71.28,122200.0,54.9101,54.9409,54.7639,54.8486,122200.0
2011-10-12 15:10:00,71.29,71.52,71.17,71.28,82100.0,54.8563,55.0333,54.7639,54.8486,82100.0
2011-10-12 15:15:00,71.3,71.3,70.92,71.04,144100.0,54.864,54.864,54.5716,54.6639,144100.0
2011-10-12 15:20:00,71.07,71.26,70.93,71.13,57700.0,54.687,54.8332,54.5793,54.7332,57700.0
2011-10-12 15:25:00,71.13,71.36,71.02,71.26,80200.0,54.7332,54.9101,54.6485,54.8332,80200.0
2011-10-12 15:30:00,71.26,71.47,71.11,71.35,107800.0,54.8332,54.9948,54.7178,54.9024,107800.0
2011-10-12 15:35:00,71.33,71.6,71.2,71.52,102200.0,54.8871,55.0948,54.787,55.0333,102200.0
2011-10-12 15:40:00,71.49,71.78,71.45,71.74,74800.0,55.0102,55.2333,54.9794,55.2025,74800.0
2011-10-12 15:45:00,71.72,71.77,71.0,71.02,165500.0,55.1871,55.2256,54.6331,54.6485,165500.0
2011-10-12 15:50:00,71.05,71.23,70.96,71.01,148900.0,54.6716,54.8101,54.6023,54.6408,148900.0
2011-10-12 15:55:00,71.04,71.23,71.02,71.05,157700.0,54.6639,54.8101,54.6485,54.6716,157700.0
2011-10-13 09:30:00,70.79,71.25,70.53,71.19,85500.0,54.4715,54.8255,54.2715,54.7793,85500.0
2011-10-13 09:35:00,71.21,71.25,70.58,70.96,84900.0,54.7947,54.8255,54.3099,54.6023,84900.0
2011-10-13 09:40:00,70.99,71.14,70.76,70.96,69600.0,54.6254,54.7409,54.4484,54.6023,69600.0
2011-10-13 09:45:00,70.97,71.47,70.82,71.26,89900.0,54.61,54.9948,54.4946,54.8332,89900.0
2011-10-13 09:50:00,71.38,71.45,70.76,70.85,73100.0,54.9255,54.9794,54.4484,54.5177,73100.0
2011-10-13 09:55:00,70.84,70.93,70.7,70.79,63600.0,54.51,54.5793,54.4023,54.4715,63600.0
2011-10-13 10:00:00,70.8,70.9,70.26,70.33,89900.0,54.4792,54.5562,54.0637,54.1176,89900.0
2011-10-13 10:05:00,70.35,70.48,70.28,70.4,44500.0,54.133,54.233,54.0791,54.1714,44500.0
2011-10-13 10:10:00,70.41,70.53,70.35,70.41,52200.0,54.1791,54.2715,54.133,54.1791,52200.0
2011-10-13 10:15:00,70.43,70.44,69.95,69.96,88200.0,54.1945,54.2022,53.8252,53.8329,88200.0
2011-10-13 10:20:00,69.94,70.37,69.92,70.28,47300.0,53.8175,54.1484,53.8021,54.0791,47300.0
2011-10-13 10:25:00,70.3,70.41,70.05,70.06,110700.0,54.0945,54.1791,53.9021,53.9098,110700.0
2011-10-13 10:30:00,70.05,70.39,70.03,70.37,37000.0,53.9021,54.1637,53.8867,54.1484,37000.0
2011-10-13 10:35:00,70.37,70.37,69.86,69.95,100000.0,54.1484,54.1484,53.7559,53.8252,100000.0
2011-10-13 10:40:00,69.94,70.2,69.86,69.94,35700.0,53.8175,54.0175,53.7559,53.8175,35700.0
2011-10-13 10:45:00,69.96,69.96,69.75,69.82,59800.0,53.8329,53.8329,53.6713,53.7251,59800.0
2011-10-13 10:50:00,69.83,69.95,69.54,69.59,92700.0,53.7328,53.8252,53.5097,53.5482,92700.0
2011-10-13 10:55:00,69.59,69.65,69.45,69.51,74900.0,53.5482,53.5943,53.4404,53.4866,74900.0
2011-10-13 11:00:00,69.54,69.85,69.5,69.85,43000.0,53.5097,53.7482,53.4789,53.7482,43000.0
2011-10-13 11:05:00,69.89,69.94,69.42,69.42,56400.0,53.779,53.8175,53.4173,53.4173,56400.0
2011-10-13 11:10:00,69.42,69.89,69.38,69.82,50900.0,53.4173,53.779,53.3866,53.7251,50900.0
2011-10-13 11:15:00,69.84,69.93,69.58,69.75,64300.0,53.7405,53.8098,53.5405,53.6713,64300.0
2011-10-13 11:20:00,69.76,69.93,69.75,69.83,61100.0,53.679,53.8098,53.6713,53.7328,61100.0
2011-10-13 11:25:00,69.83,69.87,69.62,69.69,21900.0,53.7328,53.7636,53.5712,53.6251,21900.0
2011-10-13 11:30:00,69.68,70.08,69.67,69.97,24700.0,53.6174,53.9252,53.6097,53.8406,24700.0
2011-10-13 11:35:00,69.96,70.34,69.96,70.24,72900.0,53.8329,54.1253,53.8329,54.0483,72900.0
2011-10-13 11:40:00,70.24,70.36,69.86,70.05,184900.0,54.0483,54.1407,53.7559,53.9021,184900.0
2011-10-13 11:45:00,70.08,70.53,70.08,70.43,58100.0,53.9252,54.2715,53.9252,54.1945,58100.0
2011-10-13 11:50:00,70.42,70.52,70.27,70.31,40700.0,54.1868,54.2638,54.0714,54.1022,40700.0
2011-10-13 11:55:00,70.32,70.5,70.27,70.42,19800.0,54.1099,54.2484,54.0714,54.1868,19800.0
2011-10-13 12:00:00,70.41,70.59,70.34,70.56,45600.0,54.1791,54.3176,54.1253,54.2946,45600.0
2011-10-13 12:05:00,70.58,70.67,70.54,70.55,33300.0,54.3099,54.3792,54.2792,54.2869,33300.0
2011-10-13 12:10:00,70.54,70.61,70.28,70.42,17400.0,54.2792,54.333,54.0791,54.1868,17400.0
2011-10-13 12:15:00,70.45,70.5,70.33,70.39,20900.0,54.2099,54.2484,54.1176,54.1637,20900.0
2011-10-13 12:20:00,70.38,70.56,70.38,70.53,15800.0,54.156,54.2946,54.156,54.2715,15800.0
2011-10-13 12:25:00,70.55,70.55,70.34,70.41,13200.0,54.2869,54.2869,54.1253,54.1791,13200.0
2011-10-13 12:30:00,70.39,70.4,70.26,70.3,22500.0,54.1637,54.1714,54.0637,54.0945,22500.0
2011-10-13 12:35:00,70.28,70.47,70.26,70.46,31200.0,54.0791,54.2253,54.0637,54.2176,31200.0
2011-10-13 12:40:00,70.48,70.5,70.39,70.45,15800.0,54.233,54.2484,54.1637,54.2099,15800.0
2011-10-13 12:45:00,70.46,70.59,70.41,70.54,21300.0,54.2176,54.3176,54.1791,54.2792,21300.0
2011-10-13 12:50:00,70.56,70.69,70.54,70.61,26300.0,54.2946,54.3946,54.2792,54.333,26300.0
2011-10-13 12:55:00,70.65,70.89,70.65,70.81,27900.0,54.3638,54.5485,54.3638,54.4869,27900.0
2011-10-13 13:00:00,70.8,70.84,70.54,70.65,19000.0,54.4792,54.51,54.2792,54.3638,19000.0
2011-10-13 13:05:00,70.66,71.02,70.55,70.96,34200.0,54.3715,54.6485,54.2869,54.6023,34200.0
2011-10-13 13:10:00,70.97,71.31,70.97,71.25,72500.0,54.61,54.8717,54.61,54.8255,72500.0
2011-10-13 13:15:00,71.23,71.27,71.05,71.06,21100.0,54.8101,54.8409,54.6716,54.6793,21100.0
2011-10-13 13:20:00,71.06,71.18,71.02,71.15,26800.0,54.6793,54.7716,54.6485,54.7485,26800.0
2011-10-13 13:25:00,71.14,71.42,71.06,71.39,69000.0,54.7409,54.9563,54.6793,54.9332,69000.0
2011-10-13 13:30:00,71.38,71.45,71.32,71.39,27600.0,54.9255,54.9794,54.8794,54.9332,27600.0
2011-10-13 13:35:00,71.38,71.44,71.33,71.41,26400.0,54.9255,54.9717,54.8871,54.9486,26400.0
2011-10-13 13:40:00,71.39,71.41,71.08,71.19,174700.0,54.9332,54.9486,54.6947,54.7793,174700.0
2011-10-13 13:45:00,71.17,71.26,70.4,70.42,331200.0,54.7639,54.8332,54.1714,54.1868,331200.0
2011-10-13 13:50:00,70.42,70.44,69.52,69.64,632100.0,54.1868,54.2022,53.4943,53.5866,632100.0
2011-10-13 13:55:00,69.64,69.81,68.66,68.68,558600.0,53.5866,53.7174,52.8325,52.8479,558600.0
2011-10-13 14:00:00,68.68,69.4,68.62,69.34,454300.0,52.8479,53.402,52.8018,53.3558,454300.0
2011-10-13 14:05:00,69.34,69.47,69.02,69.38,230700.0,53.3558,53.4558,53.1096,53.3866,230700.0
2011-10-13 14:10:00,69.4,69.43,69.03,69.2,112800.0,53.402,53.425,53.1172,53.2481,112800.0
2011-10-13 14:15:00,69.2,69.22,68.92,69.11,127300.0,53.2481,53.2634,53.0326,53.1788,127300.0
2011-10-13 14:20:00,69.1,69.16,68.6,68.6,250700.0,53.1711,53.2173,52.7864,52.7864,250700.0
2011-10-13 14:25:00,68.61,68.85,68.41,68.74,179900.0,52.7941,52.9787,52.6402,52.8941,179900.0
2011-10-13 14:30:00,68.72,68.8,68.57,68.7,120000.0,52.8787,52.9403,52.7633,52.8633,120000.0
2011-10-13 14:35:00,68.69,68.98,68.58,68.91,92200.0,52.8556,53.0788,52.771,53.0249,92200.0
2011-10-13 14:40:00,68.89,69.25,68.88,69.18,91400.0,53.0095,53.2865,53.0018,53.2327,91400.0
2011-10-13 14:45:00,69.2,69.5,69.03,69.5,102400.0,53.2481,53.4789,53.1172,53.4789,102400.0
2011-10-13 14:50:00,69.49,69.6,69.35,69.52,69900.0,53.4712,53.5559,53.3635,53.4943,69900.0
2011-10-13 14:55:00,69.52,69.53,69.23,69.25,112100.0,53.4943,53.502,53.2711,53.2865,112100.0
2011-10-13 15:00:00,69.24,69.67,69.23,69.62,92300.0,53.2788,53.6097,53.2711,53.5712,92300.0
2011-10-13 15:05:00,69.59,69.85,69.59,69.84,71700.0,53.5482,53.7482,53.5482,53.7405,71700.0
2011-10-13 15:10:00,69.86,69.86,69.63,69.71,78500.0,53.7559,53.7559,53.5789,53.6405,78500.0
2011-10-13 15:15:00,69.71,70.03,69.7,69.89,103100.0,53.6405,53.8867,53.6328,53.779,103100.0
2011-10-13 15:20:00,69.88,69.91,69.54,69.61,139200.0,53.7713,53.7944,53.5097,53.5635,139200.0
2011-10-13 15:25:00,69.61,69.67,69.49,69.53,103000.0,53.5635,53.6097,53.4712,53.502,103000.0
2011-10-13 15:30:00,69.55,69.71,69.45,69.52,124300.0,53.5174,53.6405,53.4404,53.4943,124300.0
2011-10-13 15:35:00,69.53,69.72,69.5,69.64,110600.0,53.502,53.6482,53.4789,53.5866,110600.0
2011-10-13 15:40:00,69.66,69.83,69.48,69.54,138400.0,53.602,53.7328,53.4635,53.5097,138400.0
2011-10-13 15:45:00,69.54,69.7,69.39,69.65,181300.0,53.5097,53.6328,53.3943,53.5943,181300.0
2011-10-13 15:50:00,69.65,69.98,69.65,69.96,198100.0,53.5943,53.8483,53.5943,53.8329,198100.0
2011-10-13 15:55:00,69.96,69.99,69.77,69.81,229900.0,53.8329,53.8559,53.6867,53.7174,229900.0
2011-10-14 09:30:00,70.89,70.91,70.41,70.47,134400.0,54.5485,54.5639,54.1791,54.2253,134400.0
2011-10-14 09:35:00,70.42,70.67,69.96,70.06,156500.0,54.1868,54.3792,53.8329,53.9098,156500.0
2011-10-14 09:40:00,70.1,70.21,69.6,69.69,201700.0,53.9406,54.0252,53.5559,53.6251,201700.0
2011-10-14 09:45:00,69.73,70.33,69.64,70.22,219000.0,53.6559,54.1176,53.5866,54.0329,219000.0
2011-10-14 09:50:00,70.21,70.7,70.15,70.29,134300.0,54.0252,54.4023,53.9791,54.0868,134300.0
2011-10-14 09:55:00,70.29,70.6,70.24,70.36,60400.0,54.0868,54.3253,54.0483,54.1407,60400.0
2011-10-14 10:00:00,70.36,70.5,70.33,70.49,51900.0,54.1407,54.2484,54.1176,54.2407,51900.0
2011-10-14 10:05:00,70.49,70.84,70.48,70.68,107300.0,54.2407,54.51,54.233,54.3869,107300.0
2011-10-14 10:10:00,70.68,70.68,70.36,70.4,46100.0,54.3869,54.3869,54.1407,54.1714,46100.0
2011-10-14 10:15:00,70.42,70.43,69.93,70.0,100200.0,54.1868,54.1945,53.8098,53.8636,100200.0
2011-10-14 10:20:00,70.0,70.41,69.92,70.41,98800.0,53.8636,54.1791,53.8021,54.1791,98800.0
2011-10-14 10:25:00,70.4,70.43,70.03,70.03,96200.0,54.1714,54.1945,53.8867,53.8867,96200.0
2011-10-14 10:30:00,70.03,70.25,69.96,70.25,34200.0,53.8867,54.056,53.8329,54.056,34200.0
2011-10-14 10:35:00,70.25,70.4,70.21,70.26,32300.0,54.056,54.1714,54.0252,54.0637,32300.0
2011-10-14 10:40:00,70.21,70.49,70.1,70.49,34100.0,54.0252,54.2407,53.9406,54.2407,34100.0
2011-10-14 10:45:00,70.49,70.6,70.41,70.44,35400.0,54.2407,54.3253,54.1791,54.2022,35400.0
2011-10-14 10:50:00,70.49,70.58,70.21,70.26,31400.0,54.2407,54.3099,54.0252,54.0637,31400.0
2011-10-14 10:55:00,70.29,70.47,70.25,70.45,33000.0,54.0868,54.2253,54.056,54.2099,33000.0
2011-10-14 11:00:00,70.44,70.47,70.37,70.45,20500.0,54.2022,54.2253,54.1484,54.2099,20500.0
2011-10-14 11:05:00,70.47,70.48,70.22,70.37,44800.0,54.2253,54.233,54.0329,54.1484,44800.0
2011-10-14 11:10:00,70.41,70.49,70.23,70.34,29900.0,54.1791,54.2407,54.0406,54.1253,29900.0
2011-10-14 11:15:00,70.32,70.48,70.24,70.41,37600.0,54.1099,54.233,54.0483,54.1791,37600.0
2011-10-14 11:20:00,70.42,70.45,70.01,70.03,37400.0,54.1868,54.2099,53.8713,53.8867,37400.0
2011-10-14 11:25:00,70.04,70.1,69.82,69.95,72000.0,53.8944,53.9406,53.7251,53.8252,72000.0
2011-10-14 11:30:00,69.94,70.2,69.9,70.16,29500.0,53.8175,54.0175,53.7867,53.9868,29500.0
2011-10-14 11:35:00,70.18,70.3,70.14,70.19,37600.0,54.0021,54.0945,53.9714,54.0098,37600.0
2011-10-14 11:40:00,70.14,70.26,70.08,70.14,20500.0,53.9714,54.0637,53.9252,53.9714,20500.0
2011-10-14 11:45:00,70.14,70.34,70.14,70.2,28900.0,53.9714,54.1253,53.9714,54.0175,28900.0
2011-10-14 11:50:00,70.2,70.31,70.18,70.3,26200.0,54.0175,54.1022,54.0021,54.0945,26200.0
2011-10-14 11:55:00,70.29,70.38,70.21,70.21,35100.0,54.0868,54.156,54.0252,54.0252,35100.0
2011-10-14 12:00:00,70.2,70.23,70.06,70.22,29200.0,54.0175,54.0406,53.9098,54.0329,29200.0
2011-10-14 12:05:00,70.22,70.24,70.09,70.2,17300.0,54.0329,54.0483,53.9329,54.0175,17300.0
2011-10-14 12:10:00,70.18,70.21,69.96,69.99,34800.0,54.0021,54.0252,53.8329,53.8559,34800.0
2011-10-14 12:15:00,70.0,70.14,69.99,69.99,36600.0,53.8636,53.9714,53.8559,53.8559,36600.0
2011-10-14 12:20:00,69.99,70.13,69.98,70.07,20200.0,53.8559,53.9637,53.8483,53.9175,20200.0
2011-10-14 12:25:00,70.07,70.19,69.98,70.15,15300.0,53.9175,54.0098,53.8483,53.9791,15300.0
2011-10-14 12:30:00,70.14,70.25,70.1,70.24,18300.0,53.9714,54.056,53.9406,54.0483,18300.0
2011-10-14 12:35:00,70.24,70.33,70.2,70.21,15700.0,54.0483,54.1176,54.0175,54.0252,15700.0
2011-10-14 12:40:00,70.22,70.26,70.1,70.16,34200.0,54.0329,54.0637,53.9406,53.9868,34200.0
2011-10-14 12:45:00,70.16,70.28,70.16,70.2,19500.0,53.9868,54.0791,53.9868,54.0175,19500.0
2011-10-14 12:50:00,70.22,70.33,70.18,70.27,28300.0,54.0329,54.1176,54.0021,54.0714,28300.0
2011-10-14 12:55:00,70.3,70.33,70.24,70.24,14600.0,54.0945,54.1176,54.0483,54.0483,14600.0
2011-10-14 13:00:00,70.25,70.4,70.23,70.4,17300.0,54.056,54.1714,54.0406,54.1714,17300.0
2011-10-14 13:05:00,70.4,70.49,70.38,70.48,12900.0,54.1714,54.2407,54.156,54.233,12900.0
2011-10-14 13:10:00,70.47,70.5,70.41,70.46,15900.0,54.2253,54.2484,54.1791,54.2176,15900.0
2011-10-14 13:15:00,70.47,70.63,70.47,70.57,25700.0,54.2253,54.3484,54.2253,54.3022,25700.0
2011-10-14 13:20:00,70.58,70.63,70.54,70.57,16300.0,54.3099,54.3484,54.2792,54.3022,16300.0
2011-10-14 13:25:00,70.57,70.58,70.48,70.5,9000.0,54.3022,54.3099,54.233,54.2484,9000.0
2011-10-14 13:30:00,70.48,70.55,70.4,70.55,18100.0,54.233,54.2869,54.1714,54.2869,18100.0
2011-10-14 13:35:00,70.55,70.68,70.55,70.66,38700.0,54.2869,54.3869,54.2869,54.3715,38700.0
2011-10-14 13:40:00,70.66,70.77,70.65,70.74,36100.0,54.3715,54.4561,54.3638,54.4331,36100.0
2011-10-14 13:45:00,70.74,70.78,70.66,70.78,23800.0,54.4331,54.4638,54.3715,54.4638,23800.0
2011-10-14 13:50:00,70.78,70.82,70.75,70.82,41900.0,54.4638,54.4946,54.4408,54.4946,41900.0
2011-10-14 13:55:00,70.83,70.98,70.81,70.92,51100.0,54.5023,54.6177,54.4869,54.5716,51100.0
2011-10-14 14:00:00,70.93,71.0,70.89,70.98,47600.0,54.5793,54.6331,54.5485,54.6177,47600.0
2011-10-14 14:05:00,70.98,70.98,70.92,70.93,52400.0,54.6177,54.6177,54.5716,54.5793,52400.0
2011-10-14 14:10:00,70.93,70.96,70.9,70.94,28500.0,54.5793,54.6023,54.5562,54.587,28500.0
2011-10-14 14:15:00,70.93,70.98,70.93,70.94,39200.0,54.5793,54.6177,54.5793,54.587,39200.0
2011-10-14 14:20:00,70.94,70.98,70.91,70.92,27700.0,54.587,54.6177,54.5639,54.5716,27700.0
2011-10-14 14:25:00,70.92,70.93,70.79,70.84,33600.0,54.5716,54.5793,54.4715,54.51,33600.0
2011-10-14 14:30:00,70.85,70.87,70.7,70.72,28800.0,54.5177,54.5331,54.4023,54.4177,28800.0
2011-10-14 14:35:00,70.72,70.86,70.7,70.77,36300.0,54.4177,54.5254,54.4023,54.4561,36300.0
2011-10-14 14:40:00,70.77,70.85,70.74,70.84,17700.0,54.4561,54.5177,54.4331,54.51,17700.0
2011-10-14 14:45:00,70.83,70.89,70.78,70.84,20500.0,54.5023,54.5485,54.4638,54.51,20500.0
2011-10-14 14:50:00,70.85,70.94,70.81,70.86,34200.0,54.5177,54.587,54.4869,54.5254,34200.0
2011-10-14 14:55:00,70.87,71.09,70.84,71.09,46300.0,54.5331,54.7024,54.51,54.7024,46300.0
2011-10-14 15:00:00,71.09,71.12,71.0,71.01,46300.0,54.7024,54.7255,54.6331,54.6408,46300.0
2011-10-14 15:05:00,71.01,71.14,70.98,71.03,74800.0,54.6408,54.7409,54.6177,54.6562,74800.0
2011-10-14 15:10:00,71.03,71.07,70.92,71.04,45300.0,54.6562,54.687,54.5716,54.6639,45300.0
2011-10-14 15:15:00,71.05,71.14,71.01,71.13,36000.0,54.6716,54.7409,54.6408,54.7332,36000.0
2011-10-14 15:20:00,71.14,71.24,71.13,71.18,60400.0,54.7409,54.8178,54.7332,54.7716,60400.0
2011-10-14 15:25:00,71.19,71.28,71.15,71.26,48700.0,54.7793,54.8486,54.7485,54.8332,48700.0
2011-10-14 15:30:00,71.27,71.56,71.25,71.56,84800.0,54.8409,55.064,54.8255,55.064,84800.0
2011-10-14 15:35:00,71.56,71.56,71.16,71.16,79000.0,55.064,55.064,54.7562,54.7562,79000.0
2011-10-14 15:40:00,71.15,71.24,71.11,71.16,75000.0,54.7485,54.8178,54.7178,54.7562,75000.0
2011-10-14 15:45:00,71.18,71.24,70.87,70.97,87800.0,54.7716,54.8178,54.5331,54.61,87800.0
2011-10-14 15:50:00,70.98,71.1,70.88,71.09,70800.0,54.6177,54.7101,54.5408,54.7024,70800.0
2011-10-14 15:55:00,71.1,71.39,71.08,71.37,142500.0,54.7101,54.9332,54.6947,54.9178,142500.0
2011-10-17 09:30:00,71.09,71.39,70.58,70.58,63200.0,54.7024,54.9332,54.3099,54.3099,63200.0
2011-10-17 09:35:00,70.6,70.71,70.41,70.43,62600.0,54.3253,54.41,54.1791,54.1945,62600.0
2011-10-17 09:40:00,70.4,70.48,70.1,70.33,49100.0,54.1714,54.233,53.9406,54.1176,49100.0
2011-10-17 09:45:00,70.3,70.39,70.26,70.36,113500.0,54.0945,54.1637,54.0637,54.1407,113500.0
2011-10-17 09:50:00,70.34,70.51,69.86,69.99,112800.0,54.1253,54.2561,53.7559,53.8559,112800.0
2011-10-17 09:55:00,69.98,69.99,69.72,69.84,60900.0,53.8483,53.8559,53.6482,53.7405,60900.0
2011-10-17 10:00:00,69.79,69.97,69.71,69.9,77100.0,53.7021,53.8406,53.6405,53.7867,77100.0
2011-10-17 10:05:00,69.89,69.96,69.76,69.92,27500.0,53.779,53.8329,53.679,53.8021,27500.0
2011-10-17 10:10:00,69.91,70.12,69.78,69.78,28500.0,53.7944,53.956,53.6944,53.6944,28500.0
2011-10-17 10:15:00,69.78,69.79,69.6,69.67,42300.0,53.6944,53.7021,53.5559,53.6097,42300.0
2011-10-17 10:20:00,69.69,69.86,69.66,69.77,27300.0,53.6251,53.7559,53.602,53.6867,27300.0
2011-10-17 10:25:00,69.78,69.78,69.53,69.56,43000.0,53.6944,53.6944,53.502,53.5251,43000.0
2011-10-17 10:30:00,69.56,69.72,69.51,69.56,39900.0,53.5251,53.6482,53.4866,53.5251,39900.0
2011-10-17 10:35:00,69.54,69.74,69.51,69.62,38900.0,53.5097,53.6636,53.4866,53.5712,38900.0
2011-10-17 10:40:00,69.64,69.75,69.6,69.68,67200.0,53.5866,53.6713,53.5559,53.6174,67200.0
2011-10-17 10:45:00,69.7,69.83,69.61,69.62,35800.0,53.6328,53.7328,53.5635,53.5712,35800.0
2011-10-17 10:50:00,69.64,69.75,69.6,69.75,34600.0,53.5866,53.6713,53.5559,53.6713,34600.0
2011-10-17 10:55:00,69.72,69.89,69.71,69.81,51000.0,53.6482,53.779,53.6405,53.7174,51000.0
2011-10-17 11:00:00,69.81,69.85,69.72,69.72,38400.0,53.7174,53.7482,53.6482,53.6482,38400.0
2011-10-17 11:05:00,69.75,69.8,69.65,69.78,20800.0,53.6713,53.7097,53.5943,53.6944,20800.0
2011-10-17 11:10:00,69.78,69.91,69.77,69.9,27500.0,53.6944,53.7944,53.6867,53.7867,27500.0
2011-10-17 11:15:00,69.87,69.97,69.81,69.95,19800.0,53.7636,53.8406,53.7174,53.8252,19800.0
2011-10-17 11:20:00,69.95,70.27,69.93,70.18,39700.0,53.8252,54.0714,53.8098,54.0021,39700.0
2011-10-17 11:25:00,70.18,70.27,70.17,70.2,26100.0,54.0021,54.0714,53.9945,54.0175,26100.0
2011-10-17 11:30:00,70.21,70.23,70.06,70.11,29000.0,54.0252,54.0406,53.9098,53.9483,29000.0
2011-10-17 11:35:00,70.1,70.1,69.98,70.01,13900.0,53.9406,53.9406,53.8483,53.8713,13900.0
2011-10-17 11:40:00,69.99,70.04,69.82,69.83,20400.0,53.8559,53.8944,53.7251,53.7328,20400.0
2011-10-17 11:45:00,69.81,69.83,69.63,69.69,46300.0,53.7174,53.7328,53.5789,53.6251,46300.0
2011-10-17 11:50:00,69.68,69.91,69.64,69.81,15800.0,53.6174,53.7944,53.5866,53.7174,15800.0
2011-10-17 11:55:00,69.79,69.92,69.72,69.81,17500.0,53.7021,53.8021,53.6482,53.7174,17500.0
2011-10-17 12:00:00,69.76,69.87,69.76,69.82,13200.0,53.679,53.7636,53.679,53.7251,13200.0
2011-10-17 12:05:00,69.79,69.84,69.72,69.73,15600.0,53.7021,53.7405,53.6482,53.6559,15600.0
2011-10-17 12:10:00,69.7,69.74,69.6,69.68,23400.0,53.6328,53.6636,53.5559,53.6174,23400.0
2011-10-17 12:15:00,69.66,69.83,69.66,69.83,12000.0,53.602,53.7328,53.602,53.7328,12000.0
2011-10-17 12:20:00,69.81,69.88,69.73,69.79,18800.0,53.7174,53.7713,53.6559,53.7021,18800.0
2011-10-17 12:25:00,69.81,69.88,69.81,69.84,10800.0,53.7174,53.7713,53.7174,53.7405,10800.0
2011-10-17 12:30:00,69.83,69.83,69.66,69.78,23900.0,53.7328,53.7328,53.602,53.6944,23900.0
2011-10-17 12:35:00,69.76,69.84,69.72,69.8,30500.0,53.679,53.7405,53.6482,53.7097,30500.0
2011-10-17 12:40:00,69.79,69.87,69.7,69.87,12400.0,53.7021,53.7636,53.6328,53.7636,12400.0
2011-10-17 12:45:00,69.84,69.84,69.56,69.6,33900.0,53.7405,53.7405,53.5251,53.5559,33900.0
2011-10-17 12:50:00,69.64,69.74,69.53,69.54,20400.0,53.5866,53.6636,53.502,53.5097,20400.0
2011-10-17 12:55:00,69.55,69.67,69.52,69.54,29700.0,53.5174,53.6097,53.4943,53.5097,29700.0
2011-10-17 13:00:00,69.53,69.63,69.5,69.52,28300.0,53.502,53.5789,53.4789,53.4943,28300.0
2011-10-17 13:05:00,69.54,69.62,69.5,69.56,25900.0,53.5097,53.5712,53.4789,53.5251,25900.0
2011-10-17 13:10:00,69.57,69.75,69.56,69.72,38200.0,53.5328,53.6713,53.5251,53.6482,38200.0
2011-10-17 13:15:00,69.71,69.77,69.5,69.77,38900.0,53.6405,53.6867,53.4789,53.6867,38900.0
2011-10-17 13:20:00,69.78,69.84,69.69,69.77,16800.0,53.6944,53.7405,53.6251,53.6867,16800.0
2011-10-17 13:25:00,69.78,69.79,69.62,69.66,15100.0,53.6944,53.7021,53.5712,53.602,15100.0
2011-10-17 13:30:00,69.62,69.64,69.56,69.58,11200.0,53.5712,53.5866,53.5251,53.5405,11200.0
2011-10-17 13:35:00,69.57,69.57,69.3,69.42,35800.0,53.5328,53.5328,53.325,53.4173,35800.0
2011-10-17 13:40:00,69.43,69.62,69.39,69.51,32000.0,53.425,53.5712,53.3943,53.4866,32000.0
2011-10-17 13:45:00,69.53,69.53,69.39,69.43,16300.0,53.502,53.502,53.3943,53.425,16300.0
2011-10-17 13:50:00,69.44,69.6,69.39,69.51,24100.0,53.4327,53.5559,53.3943,53.4866,24100.0
2011-10-17 13:55:00,69.5,69.66,69.46,69.66,36800.0,53.4789,53.602,53.4481,53.602,36800.0
2011-10-17 14:00:00,69.62,69.76,69.54,69.7,67200.0,53.5712,53.679,53.5097,53.6328,67200.0
2011-10-17 14:05:00,69.71,69.8,69.65,69.68,112400.0,53.6405,53.7097,53.5943,53.6174,112400.0
2011-10-17 14:10:00,69.67,69.9,69.65,69.87,42700.0,53.6097,53.7867,53.5943,53.7636,42700.0
2011-10-17 14:15:00,69.89,69.89,69.55,69.66,24900.0,53.779,53.779,53.5174,53.602,24900.0
2011-10-17 14:20:00,69.65,69.69,69.49,69.53,24500.0,53.5943,53.6251,53.4712,53.502,24500.0
2011-10-17 14:25:00,69.51,69.67,69.5,69.64,20400.0,53.4866,53.6097,53.4789,53.5866,20400.0
2011-10-17 14:30:00,69.62,69.62,69.35,69.41,32500.0,53.5712,53.5712,53.3635,53.4096,32500.0
2011-10-17 14:35:00,69.39,69.43,69.25,69.31,30000.0,53.3943,53.425,53.2865,53.3327,30000.0
2011-10-17 14:40:00,69.33,69.42,69.24,69.29,36700.0,53.3481,53.4173,53.2788,53.3173,36700.0
2011-10-17 14:45:00,69.33,69.34,69.2,69.32,36900.0,53.3481,53.3558,53.2481,53.3404,36900.0
2011-10-17 14:50:00,69.32,69.37,69.18,69.37,28500.0,53.3404,53.3789,53.2327,53.3789,28500.0
2011-10-17 14:55:00,69.38,69.57,69.33,69.57,29100.0,53.3866,53.5328,53.3481,53.5328,29100.0
2011-10-17 15:00:00,69.55,69.68,69.52,69.68,44200.0,53.5174,53.6174,53.4943,53.6174,44200.0
2011-10-17 15:05:00,69.7,69.7,69.45,69.59,45300.0,53.6328,53.6328,53.4404,53.5482,45300.0
2011-10-17 15:10:00,69.59,69.89,69.56,69.73,79800.0,53.5482,53.779,53.5251,53.6559,79800.0
2011-10-17 15:15:00,69.71,69.92,69.65,69.88,84800.0,53.6405,53.8021,53.5943,53.7713,84800.0
2011-10-17 15:20:00,69.89,69.96,69.78,69.85,104700.0,53.779,53.8329,53.6944,53.7482,104700.0
2011-10-17 15:25:00,69.83,69.84,69.66,69.76,69700.0,53.7328,53.7405,53.602,53.679,69700.0
2011-10-17 15:30:00,69.76,69.89,69.6,69.66,94200.0,53.679,53.779,53.5559,53.602,94200.0
2011-10-17 15:35:00,69.66,69.71,69.48,69.55,107700.0,53.602,53.6405,53.4635,53.5174,107700.0
2011-10-17 15:40:00,69.54,70.0,69.49,69.98,101800.0,53.5097,53.8636,53.4712,53.8483,101800.0
2011-10-17 15:45:00,69.99,70.0,69.67,69.88,174400.0,53.8559,53.8636,53.6097,53.7713,174400.0
2011-10-17 15:50:00,69.86,69.94,69.54,69.58,123700.0,53.7559,53.8175,53.5097,53.5405,123700.0
2011-10-17 15:55:00,69.59,69.63,69.4,69.56,168600.0,53.5482,53.5789,53.402,53.5251,168600.0
2011-10-18 09:30:00,69.48,69.84,69.31,69.5,85000.0,53.4635,53.7405,53.3327,53.4789,85000.0
2011-10-18 09:35:00,69.53,69.76,69.34,69.6,70900.0,53.502,53.679,53.3558,53.5559,70900.0
2011-10-18 09:40:00,69.55,69.65,69.05,69.19,58300.0,53.5174,53.5943,53.1326,53.2404,58300.0
2011-10-18 09:45:00,69.27,69.44,69.0,69.01,96300.0,53.3019,53.4327,53.0942,53.1019,96300.0
2011-10-18 09:50:00,69.0,69.09,68.64,68.91,95500.0,53.0942,53.1634,52.8171,53.0249,95500.0
2011-10-18 09:55:00,68.9,68.93,68.6,68.89,49800.0,53.0172,53.0403,52.7864,53.0095,49800.0
2011-10-18 10:00:00,68.93,68.93,68.55,68.61,57100.0,53.0403,53.0403,52.7479,52.7941,57100.0
2011-10-18 10:05:00,68.57,69.05,68.51,68.99,140800.0,52.7633,53.1326,52.7171,53.0865,140800.0
2011-10-18 10:10:00,68.99,69.17,68.89,69.08,118400.0,53.0865,53.225,53.0095,53.1557,118400.0
2011-10-18 10:15:00,69.06,69.08,68.71,68.72,53400.0,53.1403,53.1557,52.871,52.8787,53400.0
2011-10-18 10:20:00,68.7,69.0,68.65,68.84,244800.0,52.8633,53.0942,52.8248,52.971,244800.0
2011-10-18 10:25:00,68.83,69.43,68.8,69.42,238000.0,52.9634,53.425,52.9403,53.4173,238000.0
2011-10-18 10:30:00,69.45,69.55,69.33,69.53,126600.0,53.4404,53.5174,53.3481,53.502,126600.0
2011-10-18 10:35:00,69.52,69.63,69.46,69.62,110400.0,53.4943,53.5789,53.4481,53.5712,110400.0
2011-10-18 10:40:00,69.64,69.9,69.6,69.78,70000.0,53.5866,53.7867,53.5559,53.6944,70000.0
2011-10-18 10:45:00,69.82,69.94,69.76,69.89,83600.0,53.7251,53.8175,53.679,53.779,83600.0
2011-10-18 10:50:00,69.89,70.05,69.88,69.88,232400.0,53.779,53.9021,53.7713,53.7713,232400.0
2011-10-18 10:55:00,69.89,69.93,69.77,69.85,36700.0,53.779,53.8098,53.6867,53.7482,36700.0
2011-10-18 11:00:00,69.84,69.86,69.6,69.7,25500.0,53.7405,53.7559,53.5559,53.6328,25500.0
2011-10-18 11:05:00,69.71,70.03,69.62,69.96,43000.0,53.6405,53.8867,53.5712,53.8329,43000.0
2011-10-18 11:10:00,69.94,70.0,69.71,69.83,40500.0,53.8175,53.8636,53.6405,53.7328,40500.0
2011-10-18 11:15:00,69.79,69.79,69.55,69.61,60400.0,53.7021,53.7021,53.5174,53.5635,60400.0
2011-10-18 11:20:00,69.62,69.67,69.4,69.4,45700.0,53.5712,53.6097,53.402,53.402,45700.0
2011-10-18 11:25:00,69.44,69.47,69.29,69.39,28000.0,53.4327,53.4558,53.3173,53.3943,28000.0
2011-10-18 11:30:00,69.39,69.75,69.39,69.72,104900.0,53.3943,53.6713,53.3943,53.6482,104900.0
2011-10-18 11:35:00,69.72,70.15,69.72,70.15,64600.0,53.6482,53.9791,53.6482,53.9791,64600.0
2011-10-18 11:40:00,70.14,70.25,70.0,70.2,39500.0,53.9714,54.056,53.8636,54.0175,39500.0
2011-10-18 11:45:00,70.23,70.23,70.02,70.17,86500.0,54.0406,54.0406,53.879,53.9945,86500.0
2011-10-18 11:50:00,70.17,70.22,69.97,69.98,34100.0,53.9945,54.0329,53.8406,53.8483,34100.0
2011-10-18 11:55:00,70.0,70.18,69.95,70.11,57600.0,53.8636,54.0021,53.8252,53.9483,57600.0
2011-10-18 12:00:00,70.11,70.35,70.09,70.33,62800.0,53.9483,54.133,53.9329,54.1176,62800.0
2011-10-18 12:05:00,70.34,70.34,70.2,70.22,19200.0,54.1253,54.1253,54.0175,54.0329,19200.0
2011-10-18 12:10:00,70.24,70.28,70.07,70.1,12400.0,54.0483,54.0791,53.9175,53.9406,12400.0
2011-10-18 12:15:00,70.08,70.1,69.88,69.96,22300.0,53.9252,53.9406,53.7713,53.8329,22300.0
2011-10-18 12:20:00,69.94,69.98,69.85,69.93,29800.0,53.8175,53.8483,53.7482,53.8098,29800.0
2011-10-18 12:25:00,69.91,69.97,69.85,69.92,10600.0,53.7944,53.8406,53.7482,53.8021,10600.0
2011-10-18 12:30:00,69.96,69.98,69.81,69.81,28700.0,53.8329,53.8483,53.7174,53.7174,28700.0
2011-10-18 12:35:00,69.83,69.98,69.83,69.94,54800.0,53.7328,53.8483,53.7328,53.8175,54800.0
2011-10-18 12:40:00,69.95,69.97,69.86,69.95,50400.0,53.8252,53.8406,53.7559,53.8252,50400.0
2011-10-18 12:45:00,69.95,69.99,69.87,69.87,52500.0,53.8252,53.8559,53.7636,53.7636,52500.0
2011-10-18 12:50:00,69.87,69.95,69.84,69.93,15900.0,53.7636,53.8252,53.7405,53.8098,15900.0
2011-10-18 12:55:00,69.95,69.95,69.85,69.87,25100.0,53.8252,53.8252,53.7482,53.7636,25100.0
2011-10-18 13:00:00,69.89,69.93,69.84,69.9,24800.0,53.779,53.8098,53.7405,53.7867,24800.0
2011-10-18 13:05:00,69.89,69.91,69.83,69.88,16300.0,53.779,53.7944,53.7328,53.7713,16300.0
2011-10-18 13:10:00,69.87,69.89,69.72,69.73,24500.0,53.7636,53.779,53.6482,53.6559,24500.0
2011-10-18 13:15:00,69.73,69.74,69.61,69.62,19800.0,53.6559,53.6636,53.5635,53.5712,19800.0
2011-10-18 13:20:00,69.66,69.66,69.54,69.6,20600.0,53.602,53.602,53.5097,53.5559,20600.0
2011-10-18 13:25:00,69.57,69.79,69.54,69.78,26700.0,53.5328,53.7021,53.5097,53.6944,26700.0
2011-10-18 13:30:00,69.77,69.79,69.66,69.71,21400.0,53.6867,53.7021,53.602,53.6405,21400.0
2011-10-18 13:35:00,69.69,69.76,69.62,69.69,31100.0,53.6251,53.679,53.5712,53.6251,31100.0
2011-10-18 13:40:00,69.69,69.69,69.54,69.59,20900.0,53.6251,53.6251,53.5097,53.5482,20900.0
2011-10-18 13:45:00,69.58,69.63,69.43,69.58,51200.0,53.5405,53.5789,53.425,53.5405,51200.0
2011-10-18 13:50:00,69.57,69.62,69.48,69.54,152500.0,53.5328,53.5712,53.4635,53.5097,152500.0
2011-10-18 13:55:00,69.52,69.53,69.46,69.46,63700.0,53.4943,53.502,53.4481,53.4481,63700.0
2011-10-18 14:00:00,69.48,69.58,69.46,69.57,48700.0,53.4635,53.5405,53.4481,53.5328,48700.0
2011-10-18 14:05:00,69.57,69.67,69.5,69.67,36800.0,53.5328,53.6097,53.4789,53.6097,36800.0
2011-10-18 14:10:00,69.63,69.8,69.63,69.69,51600.0,53.5789,53.7097,53.5789,53.6251,51600.0
2011-10-18 14:15:00,69.72,69.76,69.58,69.67,44000.0,53.6482,53.679,53.5405,53.6097,44000.0
2011-10-18 14:20:00,69.66,69.71,69.58,69.66,59800.0,53.602,53.6405,53.5405,53.602,59800.0
2011-10-18 14:25:00,69.7,69.72,69.54,69.57,62500.0,53.6328,53.6482,53.5097,53.5328,62500.0
2011-10-18 14:30:00,69.54,69.71,69.54,69.67,56200.0,53.5097,53.6405,53.5097,53.6097,56200.0
2011-10-18 14:35:00,69.66,69.7,69.43,69.44,46900.0,53.602,53.6328,53.425,53.4327,46900.0
2011-10-18 14:40:00,69.43,69.46,69.24,69.27,90600.0,53.425,53.4481,53.2788,53.3019,90600.0
2011-10-18 14:45:00,69.28,69.37,69.26,69.3,70700.0,53.3096,53.3789,53.2942,53.325,70700.0
2011-10-18 14:50:00,69.3,69.34,69.16,69.18,88700.0,53.325,53.3558,53.2173,53.2327,88700.0
2011-10-18 14:55:00,69.2,69.41,69.19,69.29,82200.0,53.2481,53.4096,53.2404,53.3173,82200.0
2011-10-18 15:00:00,69.31,69.7,69.31,69.69,189400.0,53.3327,53.6328,53.3327,53.6251,189400.0
2011-10-18 15:05:00,69.73,69.83,69.65,69.69,252200.0,53.6559,53.7328,53.5943,53.6251,252200.0
2011-10-18 15:10:00,69.69,70.47,69.67,70.15,249100.0,53.6251,54.2253,53.6097,53.9791,249100.0
2011-10-18 15:15:00,70.18,70.49,70.14,70.2,149100.0,54.0021,54.2407,53.9714,54.0175,149100.0
2011-10-18 15:20:00,70.2,70.43,70.06,70.12,127300.0,54.0175,54.1945,53.9098,53.956,127300.0
2011-10-18 15:25:00,70.11,70.11,69.72,69.81,193300.0,53.9483,53.9483,53.6482,53.7174,193300.0
2011-10-18 15:30:00,69.8,69.9,69.57,69.61,114000.0,53.7097,53.7867,53.5328,53.5635,114000.0
2011-10-18 15:35:00,69.63,70.08,69.61,69.8,140900.0,53.5789,53.9252,53.5635,53.7097,140900.0
2011-10-18 15:40:00,69.81,70.07,69.7,70.06,189500.0,53.7174,53.9175,53.6328,53.9098,189500.0
2011-10-18 15:45:00,70.07,70.35,70.05,70.25,193600.0,53.9175,54.133,53.9021,54.056,193600.0
2011-10-18 15:50:00,70.25,70.59,70.22,70.51,141400.0,54.056,54.3176,54.0329,54.2561,141400.0
2011-10-18 15:55:00,70.51,70.53,69.86,70.11,264400.0,54.2561,54.2715,53.7559,53.9483,264400.0
2011-10-19 09:30:00,70.29,70.38,70.04,70.17,81300.0,54.0868,54.156,53.8944,53.9945,81300.0
2011-10-19 09:35:00,70.2,70.48,70.18,70.36,29600.0,54.0175,54.233,54.0021,54.1407,29600.0
2011-10-19 09:40:00,70.37,70.43,69.8,69.8,66400.0,54.1484,54.1945,53.7097,53.7097,66400.0
2011-10-19 09:45:00,69.85,69.92,69.64,69.74,38100.0,53.7482,53.8021,53.5866,53.6636,38100.0
2011-10-19 09:50:00,69.75,69.87,69.6,69.6,28400.0,53.6713,53.7636,53.5559,53.5559,28400.0
2011-10-19 09:55:00,69.58,70.01,69.54,70.01,48300.0,53.5405,53.8713,53.5097,53.8713,48300.0
2011-10-19 10:00:00,70.02,70.19,69.69,69.97,65000.0,53.879,54.0098,53.6251,53.8406,65000.0
2011-10-19 10:05:00,69.96,70.14,69.92,70.12,35400.0,53.8329,53.9714,53.8021,53.956,35400.0
2011-10-19 10:10:00,70.13,70.43,70.13,70.39,59800.0,53.9637,54.1945,53.9637,54.1637,59800.0
2011-10-19 10:15:00,70.37,70.55,70.17,70.51,31200.0,54.1484,54.2869,53.9945,54.2561,31200.0
2011-10-19 10:20:00,70.51,70.75,70.34,70.69,79000.0,54.2561,54.4408,54.1253,54.3946,79000.0
2011-10-19 10:25:00,70.7,71.03,70.69,70.96,68700.0,54.4023,54.6562,54.3946,54.6023,68700.0
2011-10-19 10:30:00,70.96,71.0,70.66,70.66,42700.0,54.6023,54.6331,54.3715,54.3715,42700.0
2011-10-19 10:35:00,70.66,70.7,70.31,70.38,59100.0,54.3715,54.4023,54.1022,54.156,59100.0
2011-10-19 10:40:00,70.37,70.6,70.36,70.42,22900.0,54.1484,54.3253,54.1407,54.1868,22900.0
2011-10-19 10:45:00,70.42,70.67,70.42,70.62,77200.0,54.1868,54.3792,54.1868,54.3407,77200.0
2011-10-19 10:50:00,70.63,70.71,70.54,70.69,41600.0,54.3484,54.41,54.2792,54.3946,41600.0
2011-10-19 10:55:00,70.67,70.82,70.55,70.56,34500.0,54.3792,54.4946,54.2869,54.2946,34500.0
2011-10-19 11:00:00,70.53,70.56,70.39,70.39,23900.0,54.2715,54.2946,54.1637,54.1637,23900.0
2011-10-19 11:05:00,70.39,70.53,70.36,70.53,25700.0,54.1637,54.2715,54.1407,54.2715,25700.0
2011-10-19 11:10:00,70.5,70.52,70.24,70.29,38500.0,54.2484,54.2638,54.0483,54.0868,38500.0
2011-10-19 11:15:00,70.31,70.37,70.05,70.08,41900.0,54.1022,54.1484,53.9021,53.9252,41900.0
2011-10-19 11:20:00,70.1,70.28,70.07,70.27,25000.0,53.9406,54.0791,53.9175,54.0714,25000.0
2011-10-19 11:25:00,70.27,70.5,70.27,70.41,28600.0,54.0714,54.2484,54.0714,54.1791,28600.0
2011-10-19 11:30:00,70.4,70.62,70.39,70.45,32900.0,54.1714,54.3407,54.1637,54.2099,32900.0
2011-10-19 11:35:00,70.47,70.54,70.46,70.49,17700.0,54.2253,54.2792,54.2176,54.2407,17700.0
2011-10-19 11:40:00,70.48,70.5,70.36,70.49,48000.0,54.233,54.2484,54.1407,54.2407,48000.0
2011-10-19 11:45:00,70.48,70.48,70.24,70.27,38300.0,54.233,54.233,54.0483,54.0714,38300.0
2011-10-19 11:50:00,70.29,70.36,70.21,70.21,14200.0,54.0868,54.1407,54.0252,54.0252,14200.0
2011-10-19 11:55:00,70.22,70.22,70.06,70.1,19000.0,54.0329,54.0329,53.9098,53.9406,19000.0
2011-10-19 12:00:00,70.11,70.13,69.96,70.02,22500.0,53.9483,53.9637,53.8329,53.879,22500.0
2011-10-19 12:05:00,70.05,70.19,69.96,69.98,21600.0,53.9021,54.0098,53.8329,53.8483,21600.0
2011-10-19 12:10:00,69.97,70.15,69.92,70.14,22900.0,53.8406,53.9791,53.8021,53.9714,22900.0
2011-10-19 12:15:00,70.16,70.28,70.09,70.25,21600.0,53.9868,54.0791,53.9329,54.056,21600.0
2011-10-19 12:20:00,70.26,70.34,70.13,70.32,38900.0,54.0637,54.1253,53.9637,54.1099,38900.0
2011-10-19 12:25:00,70.35,70.37,70.26,70.27,21200.0,54.133,54.1484,54.0637,54.0714,21200.0
2011-10-19 12:30:00,70.3,70.3,70.07,70.08,27100.0,54.0945,54.0945,53.9175,53.9252,27100.0
2011-10-19 12:35:00,70.08,70.36,70.08,70.2,22300.0,53.9252,54.1407,53.9252,54.0175,22300.0
2011-10-19 12:40:00,70.19,70.25,70.1,70.25,12000.0,54.0098,54.056,53.9406,54.056,12000.0
2011-10-19 12:45:00,70.25,70.31,70.12,70.2,18400.0,54.056,54.1022,53.956,54.0175,18400.0
2011-10-19 12:50:00,70.2,70.37,70.17,70.29,11100.0,54.0175,54.1484,53.9945,54.0868,11100.0
2011-10-19 12:55:00,70.3,70.39,70.19,70.19,27400.0,54.0945,54.1637,54.0098,54.0098,27400.0
2011-10-19 13:00:00,70.18,70.33,70.18,70.27,15100.0,54.0021,54.1176,54.0021,54.0714,15100.0
2011-10-19 13:05:00,70.28,70.35,70.17,70.33,14900.0,54.0791,54.133,53.9945,54.1176,14900.0
2011-10-19 13:10:00,70.33,70.36,70.24,70.27,17100.0,54.1176,54.1407,54.0483,54.0714,17100.0
2011-10-19 13:15:00,70.28,70.28,70.1,70.13,39200.0,54.0791,54.0791,53.9406,53.9637,39200.0
2011-10-19 13:20:00,70.12,70.13,70.04,70.09,27600.0,53.956,53.9637,53.8944,53.9329,27600.0
2011-10-19 13:25:00,70.08,70.18,70.0,70.01,34500.0,53.9252,54.0021,53.8636,53.8713,34500.0
2011-10-19 13:30:00,70.01,70.01,69.86,69.89,38700.0,53.8713,53.8713,53.7559,53.779,38700.0
2011-10-19 13:35:00,69.92,69.93,69.82,69.84,48300.0,53.8021,53.8098,53.7251,53.7405,48300.0
2011-10-19 13:40:00,69.84,69.88,69.78,69.78,40300.0,53.7405,53.7713,53.6944,53.6944,40300.0
2011-10-19 13:45:00,69.78,69.79,69.7,69.7,43600.0,53.6944,53.7021,53.6328,53.6328,43600.0
2011-10-19 13:50:00,69.72,69.94,69.63,69.91,24500.0,53.6482,53.8175,53.5789,53.7944,24500.0
2011-10-19 13:55:00,69.91,69.96,69.76,69.87,18900.0,53.7944,53.8329,53.679,53.7636,18900.0
2011-10-19 14:00:00,69.89,69.95,69.66,69.67,51700.0,53.779,53.8252,53.602,53.6097,51700.0
2011-10-19 14:05:00,69.65,69.66,69.2,69.27,107800.0,53.5943,53.602,53.2481,53.3019,107800.0
2011-10-19 14:10:00,69.26,69.46,69.22,69.22,37100.0,53.2942,53.4481,53.2634,53.2634,37100.0
2011-10-19 14:15:00,69.2,69.49,69.19,69.4,39100.0,53.2481,53.4712,53.2404,53.402,39100.0
2011-10-19 14:20:00,69.39,69.47,69.23,69.26,34500.0,53.3943,53.4558,53.2711,53.2942,34500.0
2011-10-19 14:25:00,69.26,69.33,69.12,69.12,47800.0,53.2942,53.3481,53.1865,53.1865,47800.0
2011-10-19 14:30:00,69.14,69.37,69.07,69.29,121300.0,53.2019,53.3789,53.148,53.3173,121300.0
2011-10-19 14:35:00,69.27,69.45,69.25,69.32,35600.0,53.3019,53.4404,53.2865,53.3404,35600.0
2011-10-19 14:40:00,69.33,69.44,69.14,69.31,57300.0,53.3481,53.4327,53.2019,53.3327,57300.0
2011-10-19 14:45:00,69.3,69.74,69.28,69.69,63600.0,53.325,53.6636,53.3096,53.6251,63600.0
2011-10-19 14:50:00,69.68,69.69,69.4,69.44,61400.0,53.6174,53.6251,53.402,53.4327,61400.0
2011-10-19 14:55:00,69.39,69.5,69.15,69.23,63400.0,53.3943,53.4789,53.2096,53.2711,63400.0
2011-10-19 15:00:00,69.2,69.33,68.93,68.95,106000.0,53.2481,53.3481,53.0403,53.0557,106000.0
2011-10-19 15:05:00,68.97,69.09,68.85,69.01,66200.0,53.0711,53.1634,52.9787,53.1019,66200.0
2011-10-19 15:10:00,68.99,69.07,68.87,69.03,62100.0,53.0865,53.148,52.9941,53.1172,62100.0
2011-10-19 15:15:00,69.03,69.5,69.02,69.4,98300.0,53.1172,53.4789,53.1096,53.402,98300.0
2011-10-19 15:20:00,69.42,69.48,69.32,69.4,80500.0,53.4173,53.4635,53.3404,53.402,80500.0
2011-10-19 15:25:00,69.41,69.45,69.03,69.07,93700.0,53.4096,53.4404,53.1172,53.148,93700.0
2011-10-19 15:30:00,69.05,69.24,68.95,69.21,148300.0,53.1326,53.2788,53.0557,53.2558,148300.0
2011-10-19 15:35:00,69.21,69.33,69.03,69.11,97200.0,53.2558,53.3481,53.1172,53.1788,97200.0
2011-10-19 15:40:00,69.11,69.17,68.7,69.01,281500.0,53.1788,53.225,52.8633,53.1019,281500.0
2011-10-19 15:45:00,69.04,69.36,68.84,69.34,180400.0,53.1249,53.3712,52.971,53.3558,180400.0
2011-10-19 15:50:00,69.33,69.33,69.0,69.16,132300.0,53.3481,53.3481,53.0942,53.2173,132300.0
2011-10-19 15:55:00,69.16,69.21,69.03,69.1,203000.0,53.2173,53.2558,53.1172,53.1711,203000.0
2011-10-20 09:30:00,69.38,69.56,68.25,68.25,129000.0,53.3866,53.5251,52.5171,52.5171,129000.0
2011-10-20 09:35:00,68.27,68.32,68.0,68.25,123300.0,52.5324,52.5709,52.3247,52.5171,123300.0
2011-10-20 09:40:00,68.25,68.93,68.11,68.93,51400.0,52.5171,53.0403,52.4093,53.0403,51400.0
2011-10-20 09:45:00,68.88,69.29,68.88,69.04,41400.0,53.0018,53.3173,53.0018,53.1249,41400.0
2011-10-20 09:50:00,69.05,69.09,68.65,68.82,26100.0,53.1326,53.1634,52.8248,52.9557,26100.0
2011-10-20 09:55:00,68.83,68.93,68.74,68.86,26900.0,52.9634,53.0403,52.8941,52.9864,26900.0
2011-10-20 10:00:00,68.88,69.64,68.83,69.41,98800.0,53.0018,53.5866,52.9634,53.4096,98800.0
2011-10-20 10:05:00,69.4,69.48,69.2,69.43,36000.0,53.402,53.4635,53.2481,53.425,36000.0
2011-10-20 10:10:00,69.44,69.56,69.39,69.42,94300.0,53.4327,53.5251,53.3943,53.4173,94300.0
2011-10-20 10:15:00,69.44,69.46,69.06,69.2,156900.0,53.4327,53.4481,53.1403,53.2481,156900.0
2011-10-20 10:20:00,69.19,69.28,68.83,68.87,117600.0,53.2404,53.3096,52.9634,52.9941,117600.0
2011-10-20 10:25:00,68.87,69.05,68.77,69.01,59100.0,52.9941,53.1326,52.9172,53.1019,59100.0
2011-10-20 10:30:00,69.03,69.26,68.96,69.06,50800.0,53.1172,53.2942,53.0634,53.1403,50800.0
2011-10-20 10:35:00,69.03,69.1,68.81,69.0,112800.0,53.1172,53.1711,52.948,53.0942,112800.0
2011-10-20 10:40:00,69.0,69.0,68.74,68.85,44500.0,53.0942,53.0942,52.8941,52.9787,44500.0
2011-10-20 10:45:00,68.88,68.89,68.76,68.83,18500.0,53.0018,53.0095,52.9095,52.9634,18500.0
2011-10-20 10:50:00,68.77,68.85,68.59,68.68,35200.0,52.9172,52.9787,52.7787,52.8479,35200.0
2011-10-20 10:55:00,68.66,68.67,68.21,68.21,49800.0,52.8325,52.8402,52.4863,52.4863,49800.0
2011-10-20 11:00:00,68.2,68.2,67.89,67.9,120900.0,52.4786,52.4786,52.24,52.2477,120900.0
2011-10-20 11:05:00,67.92,68.15,67.78,68.11,90900.0,52.2631,52.4401,52.1554,52.4093,90900.0
2011-10-20 11:10:00,68.09,68.36,68.08,68.29,50700.0,52.3939,52.6017,52.3862,52.5478,50700.0
2011-10-20 11:15:00,68.28,68.34,68.1,68.34,50600.0,52.5401,52.5863,52.4016,52.5863,50600.0
2011-10-20 11:20:00,68.31,68.42,68.27,68.38,32600.0,52.5632,52.6479,52.5324,52.6171,32600.0
2011-10-20 11:25:00,68.38,68.57,68.33,68.54,51600.0,52.6171,52.7633,52.5786,52.7402,51600.0
2011-10-20 11:30:00,68.57,68.62,68.33,68.43,35400.0,52.7633,52.8018,52.5786,52.6556,35400.0
2011-10-20 11:35:00,68.49,68.77,68.49,68.6,35300.0,52.7017,52.9172,52.7017,52.7864,35300.0
2011-10-20 11:40:00,68.61,68.67,68.44,68.49,25400.0,52.7941,52.8402,52.6633,52.7017,25400.0
2011-10-20 11:45:00,68.49,68.67,68.34,68.46,32700.0,52.7017,52.8402,52.5863,52.6786,32700.0
2011-10-20 11:50:00,68.47,68.47,68.21,68.25,30200.0,52.6863,52.6863,52.4863,52.5171,30200.0
2011-10-20 11:55:00,68.25,68.33,68.05,68.13,48700.0,52.5171,52.5786,52.3632,52.4247,48700.0
2011-10-20 12:00:00,68.13,68.16,67.99,68.04,54700.0,52.4247,52.4478,52.317,52.3555,54700.0
2011-10-20 12:05:00,68.02,68.17,68.0,68.05,39600.0,52.3401,52.4555,52.3247,52.3632,39600.0
2011-10-20 12:10:00,68.05,68.15,68.04,68.11,14700.0,52.3632,52.4401,52.3555,52.4093,14700.0
2011-10-20 12:15:00,68.12,68.23,68.0,68.03,29400.0,52.417,52.5017,52.3247,52.3478,29400.0
2011-10-20 12:20:00,67.99,68.16,67.99,68.11,18400.0,52.317,52.4478,52.317,52.4093,18400.0
2011-10-20 12:25:00,68.13,68.14,68.0,68.1,38200.0,52.4247,52.4324,52.3247,52.4016,38200.0
2011-10-20 12:30:00,68.1,68.37,68.1,68.31,29600.0,52.4016,52.6094,52.4016,52.5632,29600.0
2011-10-20 12:35:00,68.27,68.29,68.18,68.2,14600.0,52.5324,52.5478,52.4632,52.4786,14600.0
2011-10-20 12:40:00,68.21,68.26,68.16,68.2,18300.0,52.4863,52.5247,52.4478,52.4786,18300.0
2011-10-20 12:45:00,68.17,68.27,68.17,68.27,16300.0,52.4555,52.5324,52.4555,52.5324,16300.0
2011-10-20 12:50:00,68.27,68.34,68.15,68.28,25800.0,52.5324,52.5863,52.4401,52.5401,25800.0
2011-10-20 12:55:00,68.25,68.66,68.25,68.62,36400.0,52.5171,52.8325,52.5171,52.8018,36400.0
2011-10-20 13:00:00,68.61,68.61,68.41,68.46,21100.0,52.7941,52.7941,52.6402,52.6786,21100.0
2011-10-20 13:05:00,68.43,68.72,68.43,68.59,26600.0,52.6556,52.8787,52.6556,52.7787,26600.0
2011-10-20 13:10:00,68.59,68.79,68.53,68.56,22500.0,52.7787,52.9326,52.7325,52.7556,22500.0
2011-10-20 13:15:00,68.56,68.78,68.51,68.69,82700.0,52.7556,52.9249,52.7171,52.8556,82700.0
2011-10-20 13:20:00,68.75,69.01,68.71,68.92,44600.0,52.9018,53.1019,52.871,53.0326,44600.0
2011-10-20 13:25:00,68.89,69.1,68.7,68.77,92900.0,53.0095,53.1711,52.8633,52.9172,92900.0
2011-10-20 13:30:00,68.81,69.11,68.78,68.83,34500.0,52.948,53.1788,52.9249,52.9634,34500.0
2011-10-20 13:35:00,68.84,68.98,68.84,68.85,53800.0,52.971,53.0788,52.971,52.9787,53800.0
2011-10-20 13:40:00,68.86,68.88,68.48,68.51,72600.0,52.9864,53.0018,52.694,52.7171,72600.0
2011-10-20 13:45:00,68.53,69.05,68.53,68.99,88500.0,52.7325,53.1326,52.7325,53.0865,88500.0
2011-10-20 13:50:00,68.97,69.27,68.97,69.13,65200.0,53.0711,53.3019,53.0711,53.1942,65200.0
2011-10-20 13:55:00,69.14,69.16,68.8,68.83,31600.0,53.2019,53.2173,52.9403,52.9634,31600.0
2011-10-20 14:00:00,68.81,68.99,68.65,68.83,41400.0,52.948,53.0865,52.8248,52.9634,41400.0
2011-10-20 14:05:00,68.82,68.85,68.65,68.7,51800.0,52.9557,52.9787,52.8248,52.8633,51800.0
2011-10-20 14:10:00,68.69,68.79,68.61,68.67,19000.0,52.8556,52.9326,52.7941,52.8402,19000.0
2011-10-20 14:15:00,68.7,68.83,68.6,68.7,22200.0,52.8633,52.9634,52.7864,52.8633,22200.0
2011-10-20 14:20:00,68.66,68.79,68.56,68.78,26600.0,52.8325,52.9326,52.7556,52.9249,26600.0
2011-10-20 14:25:00,68.78,68.86,68.74,68.79,28100.0,52.9249,52.9864,52.8941,52.9326,28100.0
2011-10-20 14:30:00,68.82,68.88,68.64,68.77,24500.0,52.9557,53.0018,52.8171,52.9172,24500.0
2011-10-20 14:35:00,68.73,69.25,68.73,69.25,38500.0,52.8864,53.2865,52.8864,53.2865,38500.0
2011-10-20 14:40:00,69.25,69.26,68.94,68.98,104100.0,53.2865,53.2942,53.048,53.0788,104100.0
2011-10-20 14:45:00,69.02,69.02,68.78,68.84,83300.0,53.1096,53.1096,52.9249,52.971,83300.0
2011-10-20 14:50:00,68.84,69.2,68.83,69.14,49200.0,52.971,53.2481,52.9634,53.2019,49200.0
2011-10-20 14:55:00,69.19,69.25,68.95,69.0,41900.0,53.2404,53.2865,53.0557,53.0942,41900.0
2011-10-20 15:00:00,69.01,69.09,68.95,69.02,76000.0,53.1019,53.1634,53.0557,53.1096,76000.0
2011-10-20 15:05:00,68.99,69.06,68.87,69.02,48800.0,53.0865,53.1403,52.9941,53.1096,48800.0
2011-10-20 15:10:00,69.02,69.06,68.9,69.04,74000.0,53.1096,53.1403,53.0172,53.1249,74000.0
2011-10-20 15:15:00,69.02,69.04,68.9,68.98,56100.0,53.1096,53.1249,53.0172,53.0788,56100.0
2011-10-20 15:20:00,69.0,69.01,68.76,68.93,35700.0,53.0942,53.1019,52.9095,53.0403,35700.0
2011-10-20 15:25:00,68.94,69.04,68.83,69.0,197400.0,53.048,53.1249,52.9634,53.0942,197400.0
2011-10-20 15:30:00,69.0,69.11,68.93,69.09,52100.0,53.0942,53.1788,53.0403,53.1634,52100.0
2011-10-20 15:35:00,69.09,69.14,68.89,68.93,42200.0,53.1634,53.2019,53.0095,53.0403,42200.0
2011-10-20 15:40:00,68.93,69.28,68.93,69.22,68600.0,53.0403,53.3096,53.0403,53.2634,68600.0
2011-10-20 15:45:00,69.2,69.41,69.18,69.4,71500.0,53.2481,53.4096,53.2327,53.402,71500.0
2011-10-20 15:50:00,69.4,69.41,69.14,69.32,88900.0,53.402,53.4096,53.2019,53.3404,88900.0
2011-10-20 15:55:00,69.33,69.33,69.19,69.25,98700.0,53.3481,53.3481,53.2404,53.2865,98700.0
2011-10-21 09:30:00,70.4,70.49,69.9,70.15,412200.0,54.1714,54.2407,53.7867,53.9791,412200.0
2011-10-21 09:35:00,70.15,70.34,70.03,70.28,104600.0,53.9791,54.1253,53.8867,54.0791,104600.0
2011-10-21 09:40:00,70.35,70.45,70.1,70.2,77500.0,54.133,54.2099,53.9406,54.0175,77500.0
2011-10-21 09:45:00,70.2,70.42,70.16,70.36,104600.0,54.0175,54.1868,53.9868,54.1407,104600.0
2011-10-21 09:50:00,70.36,70.59,70.29,70.53,87600.0,54.1407,54.3176,54.0868,54.2715,87600.0
2011-10-21 09:55:00,70.53,70.7,70.5,70.53,52400.0,54.2715,54.4023,54.2484,54.2715,52400.0
2011-10-21 10:00:00,70.54,70.62,70.29,70.33,65700.0,54.2792,54.3407,54.0868,54.1176,65700.0
2011-10-21 10:05:00,70.31,70.48,70.25,70.46,57900.0,54.1022,54.233,54.056,54.2176,57900.0
2011-10-21 10:10:00,70.45,70.7,70.42,70.7,47900.0,54.2099,54.4023,54.1868,54.4023,47900.0
2011-10-21 10:15:00,70.7,71.35,70.65,71.32,140800.0,54.4023,54.9024,54.3638,54.8794,140800.0
2011-10-21 10:20:00,71.33,71.49,71.3,71.39,99700.0,54.8871,55.0102,54.864,54.9332,99700.0
2011-10-21 10:25:00,71.39,71.47,71.25,71.46,61000.0,54.9332,54.9948,54.8255,54.9871,61000.0
2011-10-21 10:30:00,71.46,71.72,71.22,71.46,128800.0,54.9871,55.1871,54.8024,54.9871,128800.0
2011-10-21 10:35:00,71.47,71.7,71.4,71.55,93500.0,54.9948,55.1718,54.9409,55.0563,93500.0
2011-10-21 10:40:00,71.54,71.56,71.22,71.3,53100.0,55.0486,55.064,54.8024,54.864,53100.0
2011-10-21 10:45:00,71.26,71.47,71.24,71.38,52100.0,54.8332,54.9948,54.8178,54.9255,52100.0
2011-10-21 10:50:00,71.38,71.4,71.23,71.26,45200.0,54.9255,54.9409,54.8101,54.8332,45200.0
2011-10-21 10:55:00,71.25,71.49,71.23,71.4,75700.0,54.8255,55.0102,54.8101,54.9409,75700.0
2011-10-21 11:00:00,71.39,71.42,71.21,71.22,68800.0,54.9332,54.9563,54.7947,54.8024,68800.0
2011-10-21 11:05:00,71.23,71.25,71.01,71.02,45900.0,54.8101,54.8255,54.6408,54.6485,45900.0
2011-10-21 11:10:00,71.03,71.43,70.98,71.28,101300.0,54.6562,54.964,54.6177,54.8486,101300.0
2011-10-21 11:15:00,71.27,71.45,71.19,71.39,70600.0,54.8409,54.9794,54.7793,54.9332,70600.0
2011-10-21 11:20:00,71.39,71.56,71.36,71.54,68700.0,54.9332,55.064,54.9101,55.0486,68700.0
2011-10-21 11:25:00,71.53,71.56,71.41,71.48,39600.0,55.0409,55.064,54.9486,55.0025,39600.0
2011-10-21 11:30:00,71.47,71.54,71.35,71.39,43600.0,54.9948,55.0486,54.9024,54.9332,43600.0
2011-10-21 11:35:00,71.41,71.47,71.33,71.39,35500.0,54.9486,54.9948,54.8871,54.9332,35500.0
2011-10-21 11:40:00,71.39,71.67,71.39,71.56,49900.0,54.9332,55.1487,54.9332,55.064,49900.0
2011-10-21 11:45:00,71.57,71.66,71.51,71.51,54600.0,55.0717,55.141,55.0256,55.0256,54600.0
2011-10-21 11:50:00,71.52,71.63,71.51,71.61,38200.0,55.0333,55.1179,55.0256,55.1025,38200.0
2011-10-21 11:55:00,71.61,71.75,71.44,71.46,67300.0,55.1025,55.2102,54.9717,54.9871,67300.0
2011-10-21 12:00:00,71.46,71.61,71.43,71.43,59500.0,54.9871,55.1025,54.964,54.964,59500.0
2011-10-21 12:05:00,71.44,71.52,71.37,71.42,69300.0,54.9717,55.0333,54.9178,54.9563,69300.0
2011-10-21 12:10:00,71.42,71.44,71.34,71.41,37500.0,54.9563,54.9717,54.8947,54.9486,37500.0
2011-10-21 12:15:00,71.41,71.57,71.41,71.53,97200.0,54.9486,55.0717,54.9486,55.0409,97200.0
2011-10-21 12:20:00,71.53,71.53,71.19,71.24,125100.0,55.0409,55.0409,54.7793,54.8178,125100.0
2011-10-21 12:25:00,71.26,71.28,71.12,71.27,131600.0,54.8332,54.8486,54.7255,54.8409,131600.0
2011-10-21 12:30:00,71.26,71.43,71.26,71.35,89200.0,54.8332,54.964,54.8332,54.9024,89200.0
2011-10-21 12:35:00,71.34,71.37,71.15,71.15,38700.0,54.8947,54.9178,54.7485,54.7485,38700.0
2011-10-21 12:40:00,71.16,71.22,71.01,71.04,36200.0,54.7562,54.8024,54.6408,54.6639,36200.0
2011-10-21 12:45:00,71.04,71.2,71.0,71.2,63800.0,54.6639,54.787,54.6331,54.787,63800.0
2011-10-21 12:50:00,71.16,71.28,71.08,71.12,50200.0,54.7562,54.8486,54.6947,54.7255,50200.0
2011-10-21 12:55:00,71.09,71.1,70.9,70.91,27300.0,54.7024,54.7101,54.5562,54.5639,27300.0
2011-10-21 13:00:00,70.91,70.96,70.81,70.86,46900.0,54.5639,54.6023,54.4869,54.5254,46900.0
2011-10-21 13:05:00,70.85,71.09,70.83,70.98,74400.0,54.5177,54.7024,54.5023,54.6177,74400.0
2011-10-21 13:10:00,70.97,70.98,70.71,70.82,115300.0,54.61,54.6177,54.41,54.4946,115300.0
2011-10-21 13:15:00,70.79,70.86,70.76,70.84,22500.0,54.4715,54.5254,54.4484,54.51,22500.0
2011-10-21 13:20:00,70.83,70.93,70.75,70.92,19600.0,54.5023,54.5793,54.4408,54.5716,19600.0
2011-10-21 13:25:00,70.9,70.99,70.71,70.71,36900.0,54.5562,54.6254,54.41,54.41,36900.0
2011-10-21 13:30:00,70.72,70.74,70.6,70.72,72000.0,54.4177,54.4331,54.3253,54.4177,72000.0
2011-10-21 13:35:00,70.71,70.86,70.64,70.79,14400.0,54.41,54.5254,54.3561,54.4715,14400.0
2011-10-21 13:40:00,70.78,70.79,70.57,70.68,48600.0,54.4638,54.4715,54.3022,54.3869,48600.0
2011-10-21 13:45:00,70.72,70.8,70.58,70.69,28400.0,54.4177,54.4792,54.3099,54.3946,28400.0
2011-10-21 13:50:00,70.67,70.71,70.54,70.65,31600.0,54.3792,54.41,54.2792,54.3638,31600.0
2011-10-21 13:55:00,70.65,70.69,70.52,70.55,28000.0,54.3638,54.3946,54.2638,54.2869,28000.0
2011-10-21 14:00:00,70.56,71.05,70.48,71.0,135200.0,54.2946,54.6716,54.233,54.6331,135200.0
2011-10-21 14:05:00,70.99,71.28,70.95,71.25,70500.0,54.6254,54.8486,54.5946,54.8255,70500.0
2011-10-21 14:10:00,71.26,71.32,71.14,71.25,43900.0,54.8332,54.8794,54.7409,54.8255,43900.0
2011-10-21 14:15:00,71.26,71.33,71.15,71.16,36400.0,54.8332,54.8871,54.7485,54.7562,36400.0
2011-10-21 14:20:00,71.15,71.34,71.14,71.32,22100.0,54.7485,54.8947,54.7409,54.8794,22100.0
2011-10-21 14:25:00,71.32,71.37,71.22,71.23,23500.0,54.8794,54.9178,54.8024,54.8101,23500.0
2011-10-21 14:30:00,71.2,71.24,71.05,71.05,16600.0,54.787,54.8178,54.6716,54.6716,16600.0
2011-10-21 14:35:00,71.07,71.18,71.03,71.14,15300.0,54.687,54.7716,54.6562,54.7409,15300.0
2011-10-21 14:40:00,71.16,71.61,71.12,71.48,80200.0,54.7562,55.1025,54.7255,55.0025,80200.0
2011-10-21 14:45:00,71.45,71.61,71.45,71.55,39500.0,54.9794,55.1025,54.9794,55.0563,39500.0
2011-10-21 14:50:00,71.55,71.72,71.55,71.65,64100.0,55.0563,55.1871,55.0563,55.1333,64100.0
2011-10-21 14:55:00,71.64,71.8,71.56,71.8,50700.0,55.1256,55.2487,55.064,55.2487,50700.0
2011-10-21 15:00:00,71.81,71.88,71.73,71.8,46800.0,55.2564,55.3103,55.1948,55.2487,46800.0
2011-10-21 15:05:00,71.81,71.88,71.73,71.73,40900.0,55.2564,55.3103,55.1948,55.1948,40900.0
2011-10-21 15:10:00,71.72,71.79,71.62,71.65,35800.0,55.1871,55.241,55.1102,55.1333,35800.0
2011-10-21 15:15:00,71.64,71.74,71.61,71.67,51700.0,55.1256,55.2025,55.1025,55.1487,51700.0
2011-10-21 15:20:00,71.67,71.85,71.66,71.83,40700.0,55.1487,55.2872,55.141,55.2718,40700.0
2011-10-21 15:25:00,71.83,71.84,71.71,71.72,24800.0,55.2718,55.2795,55.1795,55.1871,24800.0
2011-10-21 15:30:00,71.73,71.89,71.72,71.81,58600.0,55.1948,55.318,55.1871,55.2564,58600.0
2011-10-21 15:35:00,71.8,71.84,71.7,71.73,53700.0,55.2487,55.2795,55.1718,55.1948,53700.0
2011-10-21 15:40:00,71.73,71.88,71.67,71.73,89500.0,55.1948,55.3103,55.1487,55.1948,89500.0
2011-10-21 15:45:00,71.73,71.98,71.71,71.95,122900.0,55.1948,55.3872,55.1795,55.3641,122900.0
2011-10-21 15:50:00,71.95,72.23,71.91,72.18,181800.0,55.3641,55.5796,55.3334,55.5411,181800.0
2011-10-21 15:55:00,72.18,72.22,72.06,72.19,229900.0,55.5411,55.5719,55.4488,55.5488,229900.0
2011-10-24 09:30:00,73.74,73.99,73.36,73.71,230200.0,56.7415,56.9339,56.4491,56.7184,230200.0
2011-10-24 09:35:00,73.71,73.96,73.51,73.68,132800.0,56.7184,56.9108,56.5645,56.6953,132800.0
2011-10-24 09:40:00,73.68,74.39,73.68,74.35,142300.0,56.6953,57.2417,56.6953,57.2109,142300.0
2011-10-24 09:45:00,74.38,74.54,74.33,74.54,110400.0,57.234,57.3571,57.1955,57.3571,110400.0
2011-10-24 09:50:00,74.55,74.65,74.17,74.3,85400.0,57.3648,57.4417,57.0724,57.1724,85400.0
2011-10-24 09:55:00,74.3,74.32,74.0,74.25,116500.0,57.1724,57.1878,56.9416,57.1339,116500.0
2011-10-24 10:00:00,74.22,74.23,73.7,73.78,109100.0,57.1109,57.1185,56.7107,56.7723,109100.0
2011-10-24 10:05:00,73.77,74.13,73.77,74.13,56700.0,56.7646,57.0416,56.7646,57.0416,56700.0
2011-10-24 10:10:00,74.13,74.19,73.95,74.19,54700.0,57.0416,57.0878,56.9031,57.0878,54700.0
2011-10-24 10:15:00,74.17,74.28,74.12,74.24,42400.0,57.0724,57.157,57.0339,57.1262,42400.0
2011-10-24 10:20:00,74.23,74.4,74.17,74.27,87100.0,57.1185,57.2494,57.0724,57.1493,87100.0
2011-10-24 10:25:00,74.27,74.43,74.18,74.36,51800.0,57.1493,57.2724,57.0801,57.2186,51800.0
2011-10-24 10:30:00,74.36,74.49,74.28,74.43,46400.0,57.2186,57.3186,57.157,57.2724,46400.0
2011-10-24 10:35:00,74.44,74.55,74.29,74.31,70100.0,57.2801,57.3648,57.1647,57.1801,70100.0
2011-10-24 10:40:00,74.28,74.37,73.98,74.09,62500.0,57.157,57.2263,56.9262,57.0108,62500.0
2011-10-24 10:45:00,74.08,74.35,74.02,74.23,86100.0,57.0031,57.2109,56.957,57.1185,86100.0
2011-10-24 10:50:00,74.23,74.3,74.03,74.04,36000.0,57.1185,57.1724,56.9646,56.9723,36000.0
2011-10-24 10:55:00,74.05,74.14,73.88,73.92,34400.0,56.98,57.0493,56.8492,56.88,34400.0
2011-10-24 11:00:00,73.92,74.15,73.91,74.02,51500.0,56.88,57.057,56.8723,56.957,51500.0
2011-10-24 11:05:00,74.02,74.19,74.01,74.08,58700.0,56.957,57.0878,56.9493,57.0031,58700.0
2011-10-24 11:10:00,74.07,74.18,73.97,74.05,47400.0,56.9954,57.0801,56.9185,56.98,47400.0
2011-10-24 11:15:00,74.07,74.17,74.0,74.15,55800.0,56.9954,57.0724,56.9416,57.057,55800.0
2011-10-24 11:20:00,74.17,74.43,74.13,74.42,62500.0,57.0724,57.2724,57.0416,57.2647,62500.0
2011-10-24 11:25:00,74.42,74.46,74.38,74.45,79200.0,57.2647,57.2955,57.234,57.2878,79200.0
2011-10-24 11:30:00,74.43,74.44,74.31,74.32,53300.0,57.2724,57.2801,57.1801,57.1878,53300.0
2011-10-24 11:35:00,74.34,74.43,74.27,74.42,67700.0,57.2032,57.2724,57.1493,57.2647,67700.0
2011-10-24 11:40:00,74.41,74.46,74.35,74.45,56600.0,57.2571,57.2955,57.2109,57.2878,56600.0
2011-10-24 11:45:00,74.45,74.52,74.37,74.44,55600.0,57.2878,57.3417,57.2263,57.2801,55600.0
2011-10-24 11:50:00,74.44,74.45,74.26,74.35,42200.0,57.2801,57.2878,57.1416,57.2109,42200.0
2011-10-24 11:55:00,74.36,74.52,74.34,74.5,65800.0,57.2186,57.3417,57.2032,57.3263,65800.0
2011-10-24 12:00:00,74.5,74.58,74.42,74.48,62400.0,57.3263,57.3879,57.2647,57.3109,62400.0
2011-10-24 12:05:00,74.48,74.66,74.43,74.66,59300.0,57.3109,57.4494,57.2724,57.4494,59300.0
2011-10-24 12:10:00,74.66,74.78,74.58,74.77,63900.0,57.4494,57.5418,57.3879,57.5341,63900.0
2011-10-24 12:15:00,74.78,74.82,74.65,74.7,34500.0,57.5418,57.5725,57.4417,57.4802,34500.0
2011-10-24 12:20:00,74.71,74.74,74.6,74.6,25100.0,57.4879,57.511,57.4033,57.4033,25100.0
2011-10-24 12:25:00,74.6,74.71,74.54,74.55,27400.0,57.4033,57.4879,57.3571,57.3648,27400.0
2011-10-24 12:30:00,74.56,74.58,74.4,74.44,38400.0,57.3725,57.3879,57.2494,57.2801,38400.0
2011-10-24 12:35:00,74.42,74.49,74.35,74.42,38600.0,57.2647,57.3186,57.2109,57.2647,38600.0
2011-10-24 12:40:00,74.41,74.43,74.2,74.35,25700.0,57.2571,57.2724,57.0955,57.2109,25700.0
2011-10-24 12:45:00,74.36,74.42,74.18,74.25,34100.0,57.2186,57.2647,57.0801,57.1339,34100.0
2011-10-24 12:50:00,74.24,74.33,74.18,74.33,23200.0,57.1262,57.1955,57.0801,57.1955,23200.0
2011-10-24 12:55:00,74.32,74.49,74.26,74.45,32900.0,57.1878,57.3186,57.1416,57.2878,32900.0
2011-10-24 13:00:00,74.47,74.52,74.3,74.31,24300.0,57.3032,57.3417,57.1724,57.1801,24300.0
2011-10-24 13:05:00,74.3,74.44,74.29,74.37,22900.0,57.1724,57.2801,57.1647,57.2263,22900.0
2011-10-24 13:10:00,74.4,74.62,74.33,74.53,97900.0,57.2494,57.4186,57.1955,57.3494,97900.0
2011-10-24 13:15:00,74.52,74.73,74.41,74.63,98800.0,57.3417,57.5033,57.2571,57.4263,98800.0
2011-10-24 13:20:00,74.62,74.65,74.45,74.64,95300.0,57.4186,57.4417,57.2878,57.434,95300.0
2011-10-24 13:25:00,74.65,74.73,74.62,74.73,32600.0,57.4417,57.5033,57.4186,57.5033,32600.0
2011-10-24 13:30:00,74.71,74.75,74.6,74.66,76300.0,57.4879,57.5187,57.4033,57.4494,76300.0
2011-10-24 13:35:00,74.66,74.8,74.61,74.78,66900.0,57.4494,57.5571,57.4109,57.5418,66900.0
2011-10-24 13:40:00,74.78,74.82,74.66,74.8,39400.0,57.5418,57.5725,57.4494,57.5571,39400.0
2011-10-24 13:45:00,74.79,75.01,74.78,75.0,110600.0,57.5495,57.7187,57.5418,57.711,110600.0
2011-10-24 13:50:00,75.01,75.01,74.9,75.0,47400.0,57.7187,57.7187,57.6341,57.711,47400.0
2011-10-24 13:55:00,74.98,75.0,74.78,74.8,27400.0,57.6957,57.711,57.5418,57.5571,27400.0
2011-10-24 14:00:00,74.79,74.82,74.65,74.65,30000.0,57.5495,57.5725,57.4417,57.4417,30000.0
2011-10-24 14:05:00,74.65,74.66,74.56,74.63,38600.0,57.4417,57.4494,57.3725,57.4263,38600.0
2011-10-24 14:10:00,74.62,74.66,74.4,74.45,32900.0,57.4186,57.4494,57.2494,57.2878,32900.0
2011-10-24 14:15:00,74.45,74.5,74.17,74.24,68600.0,57.2878,57.3263,57.0724,57.1262,68600.0
2011-10-24 14:20:00,74.24,74.34,74.22,74.28,48400.0,57.1262,57.2032,57.1109,57.157,48400.0
2011-10-24 14:25:00,74.29,74.32,74.19,74.24,42000.0,57.1647,57.1878,57.0878,57.1262,42000.0
2011-10-24 14:30:00,74.25,74.35,74.25,74.3,47000.0,57.1339,57.2109,57.1339,57.1724,47000.0
2011-10-24 14:35:00,74.3,74.48,74.27,74.48,39300.0,57.1724,57.3109,57.1493,57.3109,39300.0
2011-10-24 14:40:00,74.49,74.5,74.29,74.45,53800.0,57.3186,57.3263,57.1647,57.2878,53800.0
2011-10-24 14:45:00,74.45,74.53,74.39,74.47,42000.0,57.2878,57.3494,57.2417,57.3032,42000.0
2011-10-24 14:50:00,74.5,74.55,74.44,74.48,51600.0,57.3263,57.3648,57.2801,57.3109,51600.0
2011-10-24 14:55:00,74.47,74.63,74.46,74.62,43500.0,57.3032,57.4263,57.2955,57.4186,43500.0
2011-10-24 15:00:00,74.61,74.79,74.61,74.73,57500.0,57.4109,57.5495,57.4109,57.5033,57500.0
2011-10-24 15:05:00,74.74,74.78,74.62,74.69,47000.0,57.511,57.5418,57.4186,57.4725,47000.0
2011-10-24 15:10:00,74.67,74.68,74.44,74.45,54800.0,57.4571,57.4648,57.2801,57.2878,54800.0
2011-10-24 15:15:00,74.44,74.54,74.32,74.45,54800.0,57.2801,57.3571,57.1878,57.2878,54800.0
2011-10-24 15:20:00,74.46,74.5,74.37,74.39,52800.0,57.2955,57.3263,57.2263,57.2417,52800.0
2011-10-24 15:25:00,74.38,74.46,74.18,74.28,86100.0,57.234,57.2955,57.0801,57.157,86100.0
2011-10-24 15:30:00,74.27,74.39,74.25,74.3,82200.0,57.1493,57.2417,57.1339,57.1724,82200.0
2011-10-24 15:35:00,74.28,74.46,74.26,74.37,61400.0,57.157,57.2955,57.1416,57.2263,61400.0
2011-10-24 15:40:00,74.35,74.64,74.34,74.6,74800.0,57.2109,57.434,57.2032,57.4033,74800.0
2011-10-24 15:45:00,74.6,74.6,74.29,74.31,144400.0,57.4033,57.4033,57.1647,57.1801,144400.0
2011-10-24 15:50:00,74.31,74.5,74.26,74.45,124300.0,57.1801,57.3263,57.1416,57.2878,124300.0
2011-10-24 15:55:00,74.44,74.6,74.38,74.56,162100.0,57.2801,57.4033,57.234,57.3725,162100.0
2011-10-25 09:30:00,73.76,73.85,72.5,72.5,170400.0,56.7569,56.8261,55.7873,55.7873,170400.0
2011-10-25 09:35:00,72.5,72.65,71.67,72.1,155100.0,55.7873,55.9028,55.1487,55.4796,155100.0
2011-10-25 09:40:00,72.3,72.99,72.05,72.94,70800.0,55.6334,56.1644,55.4411,56.1259,70800.0
2011-10-25 09:45:00,72.9,73.49,72.77,73.17,84900.0,56.0951,56.5491,55.9951,56.3029,84900.0
2011-10-25 09:50:00,73.18,73.73,73.03,73.7,60000.0,56.3106,56.7338,56.1952,56.7107,60000.0
2011-10-25 09:55:00,73.7,74.08,73.7,74.0,174300.0,56.7107,57.0031,56.7107,56.9416,174300.0
2011-10-25 10:00:00,74.01,74.11,73.26,73.31,220100.0,56.9493,57.0262,56.3721,56.4106,220100.0
2011-10-25 10:05:00,73.3,73.47,73.08,73.45,111800.0,56.4029,56.5337,56.2336,56.5184,111800.0
2011-10-25 10:10:00,73.46,73.79,73.41,73.58,104100.0,56.526,56.78,56.4876,56.6184,104100.0
2011-10-25 10:15:00,73.58,73.95,73.54,73.94,40400.0,56.6184,56.9031,56.5876,56.8954,40400.0
2011-10-25 10:20:00,73.93,74.12,73.91,74.07,41600.0,56.8877,57.0339,56.8723,56.9954,41600.0
2011-10-25 10:25:00,73.96,74.46,73.95,74.45,43300.0,56.9108,57.2955,56.9031,57.2878,43300.0
2011-10-25 10:30:00,74.43,74.5,74.28,74.44,40100.0,57.2724,57.3263,57.157,57.2801,40100.0
2011-10-25 10:35:00,74.43,74.56,74.29,74.54,32600.0,57.2724,57.3725,57.1647,57.3571,32600.0
2011-10-25 10:40:00,74.55,74.57,74.4,74.52,22100.0,57.3648,57.3802,57.2494,57.3417,22100.0
2011-10-25 10:45:00,74.55,74.55,74.31,74.34,21100.0,57.3648,57.3648,57.1801,57.2032,21100.0
2011-10-25 10:50:00,74.33,74.39,74.22,74.33,128600.0,57.1955,57.2417,57.1109,57.1955,128600.0
2011-10-25 10:55:00,74.31,74.48,74.25,74.38,54900.0,57.1801,57.3109,57.1339,57.234,54900.0
2011-10-25 11:00:00,74.37,74.45,74.08,74.1,47600.0,57.2263,57.2878,57.0031,57.0185,47600.0
2011-10-25 11:05:00,74.05,74.06,73.78,73.9,66100.0,56.98,56.9877,56.7723,56.8646,66100.0
2011-10-25 11:10:00,73.92,73.93,73.72,73.93,23600.0,56.88,56.8877,56.7261,56.8877,23600.0
2011-10-25 11:15:00,73.91,73.96,73.7,73.75,19000.0,56.8723,56.9108,56.7107,56.7492,19000.0
2011-10-25 11:20:00,73.75,73.78,73.49,73.63,27700.0,56.7492,56.7723,56.5491,56.6569,27700.0
2011-10-25 11:25:00,73.63,73.65,73.39,73.43,65800.0,56.6569,56.6722,56.4722,56.503,65800.0
2011-10-25 11:30:00,73.43,73.65,73.31,73.49,42700.0,56.503,56.6722,56.4106,56.5491,42700.0
2011-10-25 11:35:00,73.52,73.69,73.5,73.57,15100.0,56.5722,56.703,56.5568,56.6107,15100.0
2011-10-25 11:40:00,73.63,73.69,73.5,73.68,33400.0,56.6569,56.703,56.5568,56.6953,33400.0
2011-10-25 11:45:00,73.66,73.83,73.6,73.83,37100.0,56.6799,56.8108,56.6338,56.8108,37100.0
2011-10-25 11:50:00,73.81,73.94,73.74,73.88,21700.0,56.7954,56.8954,56.7415,56.8492,21700.0
2011-10-25 11:55:00,73.83,74.06,73.81,74.02,28200.0,56.8108,56.9877,56.7954,56.957,28200.0
2011-10-25 12:00:00,74.02,74.03,73.83,73.93,27900.0,56.957,56.9646,56.8108,56.8877,27900.0
2011-10-25 12:05:00,73.88,74.48,73.88,74.38,47700.0,56.8492,57.3109,56.8492,57.234,47700.0
2011-10-25 12:10:00,74.35,74.48,74.28,74.44,23000.0,57.2109,57.3109,57.157,57.2801,23000.0
2011-10-25 12:15:00,74.42,74.55,74.39,74.55,28500.0,57.2647,57.3648,57.2417,57.3648,28500.0
2011-10-25 12:20:00,74.54,74.59,74.43,74.44,27300.0,57.3571,57.3956,57.2724,57.2801,27300.0
2011-10-25 12:25:00,74.44,74.47,74.27,74.43,25000.0,57.2801,57.3032,57.1493,57.2724,25000.0
2011-10-25 12:30:00,74.47,74.58,74.44,74.44,19400.0,57.3032,57.3879,57.2801,57.2801,19400.0
2011-10-25 12:35:00,74.45,74.49,74.36,74.4,16200.0,57.2878,57.3186,57.2186,57.2494,16200.0
2011-10-25 12:40:00,74.4,74.4,74.21,74.21,27600.0,57.2494,57.2494,57.1032,57.1032,27600.0
2011-10-25 12:45:00,74.21,74.25,74.03,74.06,12800.0,57.1032,57.1339,56.9646,56.9877,12800.0
2011-10-25 12:50:00,74.04,74.15,74.03,74.06,21000.0,56.9723,57.057,56.9646,56.9877,21000.0
2011-10-25 12:55:00,74.07,74.12,74.03,74.07,27300.0,56.9954,57.0339,56.9646,56.9954,27300.0
2011-10-25 13:00:00,74.07,74.26,74.06,74.18,17600.0,56.9954,57.1416,56.9877,57.0801,17600.0
2011-10-25 13:05:00,74.16,74.44,74.13,74.39,15700.0,57.0647,57.2801,57.0416,57.2417,15700.0
2011-10-25 13:10:00,74.35,74.4,74.23,74.3,30000.0,57.2109,57.2494,57.1185,57.1724,30000.0
2011-10-25 13:15:00,74.28,74.45,74.21,74.3,43500.0,57.157,57.2878,57.1032,57.1724,43500.0
2011-10-25 13:20:00,74.29,74.44,74.22,74.3,57500.0,57.1647,57.2801,57.1109,57.1724,57500.0
2011-10-25 13:25:00,74.35,74.37,74.22,74.24,13500.0,57.2109,57.2263,57.1109,57.1262,13500.0
2011-10-25 13:30:00,74.2,74.21,74.07,74.14,14000.0,57.0955,57.1032,56.9954,57.0493,14000.0
2011-10-25 13:35:00,74.14,74.2,74.0,74.0,26800.0,57.0493,57.0955,56.9416,56.9416,26800.0
2011-10-25 13:40:00,74.02,74.07,73.97,74.02,17500.0,56.957,56.9954,56.9185,56.957,17500.0
2011-10-25 13:45:00,74.01,74.04,73.96,74.03,20500.0,56.9493,56.9723,56.9108,56.9646,20500.0
2011-10-25 13:50:00,74.03,74.31,74.02,74.09,17900.0,56.9646,57.1801,56.957,57.0108,17900.0
2011-10-25 13:55:00,74.14,74.16,74.05,74.15,9900.0,57.0493,57.0647,56.98,57.057,9900.0
2011-10-25 14:00:00,74.07,74.09,73.84,73.9,29600.0,56.9954,57.0108,56.8184,56.8646,29600.0
2011-10-25 14:05:00,73.92,74.01,73.81,73.96,40300.0,56.88,56.9493,56.7954,56.9108,40300.0
2011-10-25 14:10:00,73.92,73.92,73.69,73.71,31700.0,56.88,56.88,56.703,56.7184,31700.0
2011-10-25 14:15:00,73.71,73.74,73.56,73.69,120800.0,56.7184,56.7415,56.603,56.703,120800.0
2011-10-25 14:20:00,73.71,73.78,73.62,73.78,17400.0,56.7184,56.7723,56.6492,56.7723,17400.0
2011-10-25 14:25:00,73.79,73.8,73.62,73.67,10900.0,56.78,56.7877,56.6492,56.6876,10900.0
2011-10-25 14:30:00,73.62,73.71,73.52,73.61,20800.0,56.6492,56.7184,56.5722,56.6415,20800.0
2011-10-25 14:35:00,73.59,73.63,73.44,73.44,31700.0,56.6261,56.6569,56.5107,56.5107,31700.0
2011-10-25 14:40:00,73.42,73.77,73.32,73.75,83900.0,56.4953,56.7646,56.4183,56.7492,83900.0
2011-10-25 14:45:00,73.77,73.83,73.5,73.5,50700.0,56.7646,56.8108,56.5568,56.5568,50700.0
2011-10-25 14:50:00,73.51,73.66,73.47,73.56,40100.0,56.5645,56.6799,56.5337,56.603,40100.0
2011-10-25 14:55:00,73.55,73.87,73.5,73.85,115900.0,56.5953,56.8415,56.5568,56.8261,115900.0
2011-10-25 15:00:00,73.85,74.15,73.85,74.08,111900.0,56.8261,57.057,56.8261,57.0031,111900.0
2011-10-25 15:05:00,74.07,74.08,73.96,74.02,51900.0,56.9954,57.0031,56.9108,56.957,51900.0
2011-10-25 15:10:00,74.02,74.02,73.75,73.77,71300.0,56.957,56.957,56.7492,56.7646,71300.0
2011-10-25 15:15:00,73.79,73.88,73.76,73.78,49700.0,56.78,56.8492,56.7569,56.7723,49700.0
2011-10-25 15:20:00,73.77,73.78,73.5,73.53,55400.0,56.7646,56.7723,56.5568,56.5799,55400.0
2011-10-25 15:25:00,73.51,73.57,73.43,73.46,92300.0,56.5645,56.6107,56.503,56.526,92300.0
2011-10-25 15:30:00,73.47,73.66,73.45,73.56,89100.0,56.5337,56.6799,56.5184,56.603,89100.0
2011-10-25 15:35:00,73.55,73.57,73.37,73.43,63800.0,56.5953,56.6107,56.4568,56.503,63800.0
2011-10-25 15:40:00,73.41,73.5,73.36,73.39,59100.0,56.4876,56.5568,56.4491,56.4722,59100.0
2011-10-25 15:45:00,73.39,73.39,73.13,73.22,102300.0,56.4722,56.4722,56.2721,56.3414,102300.0
2011-10-25 15:50:00,73.24,73.25,73.05,73.1,118400.0,56.3568,56.3645,56.2106,56.249,118400.0
2011-10-25 15:55:00,73.1,73.17,72.97,73.17,162500.0,56.249,56.3029,56.149,56.3029,162500.0
2011-10-26 09:30:00,74.0,74.23,74.0,74.05,101900.0,56.9416,57.1185,56.9416,56.98,101900.0
2011-10-26 09:35:00,74.06,74.07,73.45,73.45,51300.0,56.9877,56.9954,56.5184,56.5184,51300.0
2011-10-26 09:40:00,73.45,73.83,73.34,73.44,43200.0,56.5184,56.8108,56.4337,56.5107,43200.0
2011-10-26 09:45:00,73.48,73.79,73.45,73.59,42800.0,56.5414,56.78,56.5184,56.6261,42800.0
2011-10-26 09:50:00,73.59,74.05,73.52,74.05,33900.0,56.6261,56.98,56.5722,56.98,33900.0
2011-10-26 09:55:00,74.08,74.18,73.85,74.03,62100.0,57.0031,57.0801,56.8261,56.9646,62100.0
2011-10-26 10:00:00,74.02,74.17,73.87,74.13,52900.0,56.957,57.0724,56.8415,57.0416,52900.0
2011-10-26 10:05:00,74.08,74.13,73.66,73.71,68400.0,57.0031,57.0416,56.6799,56.7184,68400.0
2011-10-26 10:10:00,73.7,73.71,73.45,73.45,68600.0,56.7107,56.7184,56.5184,56.5184,68600.0
2011-10-26 10:15:00,73.45,73.59,73.19,73.59,73600.0,56.5184,56.6261,56.3183,56.6261,73600.0
2011-10-26 10:20:00,73.57,73.69,73.38,73.45,48200.0,56.6107,56.703,56.4645,56.5184,48200.0
2011-10-26 10:25:00,73.49,73.49,73.18,73.4,31400.0,56.5491,56.5491,56.3106,56.4799,31400.0
2011-10-26 10:30:00,73.34,73.46,73.17,73.29,44300.0,56.4337,56.526,56.3029,56.3952,44300.0
2011-10-26 10:35:00,73.25,73.63,73.2,73.52,56700.0,56.3645,56.6569,56.326,56.5722,56700.0
2011-10-26 10:40:00,73.53,73.55,73.07,73.08,80800.0,56.5799,56.5953,56.2259,56.2336,80800.0
2011-10-26 10:45:00,73.11,73.14,72.59,72.6,48600.0,56.2567,56.2798,55.8566,55.8643,48600.0
2011-10-26 10:50:00,72.58,72.96,72.53,72.8,59800.0,55.8489,56.1413,55.8104,56.0182,59800.0
2011-10-26 10:55:00,72.79,72.89,72.54,72.76,51900.0,56.0105,56.0874,55.8181,55.9874,51900.0
2011-10-26 11:00:00,72.76,73.07,72.7,73.01,20500.0,55.9874,56.2259,55.9412,56.1798,20500.0
2011-10-26 11:05:00,72.96,73.19,72.95,73.03,26700.0,56.1413,56.3183,56.1336,56.1952,26700.0
2011-10-26 11:10:00,73.04,73.3,73.0,73.09,23200.0,56.2029,56.4029,56.1721,56.2413,23200.0
2011-10-26 11:15:00,73.09,73.28,73.04,73.09,19000.0,56.2413,56.3875,56.2029,56.2413,19000.0
2011-10-26 11:20:00,73.08,73.13,72.81,72.81,31000.0,56.2336,56.2721,56.0259,56.0259,31000.0
2011-10-26 11:25:00,72.82,72.95,72.73,72.86,72100.0,56.0336,56.1336,55.9643,56.0644,72100.0
2011-10-26 11:30:00,72.85,73.1,72.8,72.96,43900.0,56.0567,56.249,56.0182,56.1413,43900.0
2011-10-26 11:35:00,72.94,73.0,72.7,72.85,55500.0,56.1259,56.1721,55.9412,56.0567,55500.0
2011-10-26 11:40:00,72.86,73.32,72.82,73.31,26300.0,56.0644,56.4183,56.0336,56.4106,26300.0
2011-10-26 11:45:00,73.32,73.44,73.25,73.25,34700.0,56.4183,56.5107,56.3645,56.3645,34700.0
2011-10-26 11:50:00,73.24,73.31,73.17,73.25,25500.0,56.3568,56.4106,56.3029,56.3645,25500.0
2011-10-26 11:55:00,73.28,73.29,72.97,73.03,24000.0,56.3875,56.3952,56.149,56.1952,24000.0
2011-10-26 12:00:00,73.02,73.18,72.92,72.92,82400.0,56.1875,56.3106,56.1105,56.1105,82400.0
2011-10-26 12:05:00,72.93,73.04,72.79,72.87,78200.0,56.1182,56.2029,56.0105,56.0721,78200.0
2011-10-26 12:10:00,72.86,72.86,72.68,72.72,28500.0,56.0644,56.0644,55.9259,55.9566,28500.0
2011-10-26 12:15:00,72.77,72.92,72.72,72.81,17100.0,55.9951,56.1105,55.9566,56.0259,17100.0
2011-10-26 12:20:00,72.83,72.94,72.55,72.65,42200.0,56.0413,56.1259,55.8258,55.9028,42200.0
2011-10-26 12:25:00,72.68,72.77,72.63,72.75,25500.0,55.9259,55.9951,55.8874,55.9797,25500.0
2011-10-26 12:30:00,72.76,72.83,72.7,72.72,17500.0,55.9874,56.0413,55.9412,55.9566,17500.0
2011-10-26 12:35:00,72.76,72.9,72.75,72.82,26300.0,55.9874,56.0951,55.9797,56.0336,26300.0
2011-10-26 12:40:00,72.83,72.89,72.63,72.77,17400.0,56.0413,56.0874,55.8874,55.9951,17400.0
2011-10-26 12:45:00,72.75,72.82,72.71,72.76,9300.0,55.9797,56.0336,55.9489,55.9874,9300.0
2011-10-26 12:50:00,72.73,72.81,72.66,72.71,10500.0,55.9643,56.0259,55.9105,55.9489,10500.0
2011-10-26 12:55:00,72.73,72.75,72.5,72.54,20900.0,55.9643,55.9797,55.7873,55.8181,20900.0
2011-10-26 13:00:00,72.55,72.55,72.43,72.45,42800.0,55.8258,55.8258,55.7335,55.7489,42800.0
2011-10-26 13:05:00,72.47,72.53,72.29,72.29,32000.0,55.7643,55.8104,55.6258,55.6258,32000.0
2011-10-26 13:10:00,72.29,72.35,72.26,72.29,32000.0,55.6258,55.6719,55.6027,55.6258,32000.0
2011-10-26 13:15:00,72.29,72.41,72.25,72.41,21500.0,55.6258,55.7181,55.595,55.7181,21500.0
2011-10-26 13:20:00,72.39,72.51,72.36,72.42,19000.0,55.7027,55.795,55.6796,55.7258,19000.0
2011-10-26 13:25:00,72.41,72.58,72.38,72.56,20600.0,55.7181,55.8489,55.695,55.8335,20600.0
2011-10-26 13:30:00,72.56,72.97,72.56,72.89,44400.0,55.8335,56.149,55.8335,56.0874,44400.0
2011-10-26 13:35:00,72.9,73.0,72.85,72.93,96300.0,56.0951,56.1721,56.0567,56.1182,96300.0
2011-10-26 13:40:00,72.96,72.99,72.77,72.87,28800.0,56.1413,56.1644,55.9951,56.0721,28800.0
2011-10-26 13:45:00,72.88,73.19,72.82,73.09,31200.0,56.0797,56.3183,56.0336,56.2413,31200.0
2011-10-26 13:50:00,73.09,73.16,72.78,72.91,104900.0,56.2413,56.2952,56.0028,56.1028,104900.0
2011-10-26 13:55:00,72.87,73.04,72.72,72.85,54600.0,56.0721,56.2029,55.9566,56.0567,54600.0
2011-10-26 14:00:00,72.85,73.16,72.85,73.12,26600.0,56.0567,56.2952,56.0567,56.2644,26600.0
2011-10-26 14:05:00,73.13,73.43,72.99,73.38,31200.0,56.2721,56.503,56.1644,56.4645,31200.0
2011-10-26 14:10:00,73.4,73.4,73.23,73.28,31700.0,56.4799,56.4799,56.3491,56.3875,31700.0
2011-10-26 14:15:00,73.27,73.3,73.06,73.08,25200.0,56.3798,56.4029,56.2183,56.2336,25200.0
2011-10-26 14:20:00,73.1,73.23,73.07,73.22,43700.0,56.249,56.3491,56.2259,56.3414,43700.0
2011-10-26 14:25:00,73.2,73.36,73.17,73.34,20400.0,56.326,56.4491,56.3029,56.4337,20400.0
2011-10-26 14:30:00,73.34,73.63,73.29,73.6,45900.0,56.4337,56.6569,56.3952,56.6338,45900.0
2011-10-26 14:35:00,73.63,73.73,73.42,73.72,51400.0,56.6569,56.7338,56.4953,56.7261,51400.0
2011-10-26 14:40:00,73.69,73.71,73.39,73.57,40600.0,56.703,56.7184,56.4722,56.6107,40600.0
2011-10-26 14:45:00,73.58,73.72,73.54,73.58,23500.0,56.6184,56.7261,56.5876,56.6184,23500.0
2011-10-26 14:50:00,73.62,73.64,73.43,73.52,33300.0,56.6492,56.6646,56.503,56.5722,33300.0
2011-10-26 14:55:00,73.53,73.7,73.45,73.56,30900.0,56.5799,56.7107,56.5184,56.603,30900.0
2011-10-26 15:00:00,73.57,73.78,73.57,73.65,27100.0,56.6107,56.7723,56.6107,56.6722,27100.0
2011-10-26 15:05:00,73.67,73.76,73.47,73.73,26600.0,56.6876,56.7569,56.5337,56.7338,26600.0
2011-10-26 15:10:00,73.73,73.98,73.66,73.95,46600.0,56.7338,56.9262,56.6799,56.9031,46600.0
2011-10-26 15:15:00,73.94,73.98,73.66,73.7,36800.0,56.8954,56.9262,56.6799,56.7107,36800.0
2011-10-26 15:20:00,73.68,73.85,73.68,73.75,45300.0,56.6953,56.8261,56.6953,56.7492,45300.0
2011-10-26 15:25:00,73.72,74.05,73.72,74.03,50200.0,56.7261,56.98,56.7261,56.9646,50200.0
2011-10-26 15:30:00,74.02,74.23,73.91,74.18,100400.0,56.957,57.1185,56.8723,57.0801,100400.0
2011-10-26 15:35:00,74.21,74.25,73.95,74.04,59400.0,57.1032,57.1339,56.9031,56.9723,59400.0
2011-10-26 15:40:00,74.07,74.28,74.06,74.22,63900.0,56.9954,57.157,56.9877,57.1109,63900.0
2011-10-26 15:45:00,74.21,74.24,73.82,73.85,80900.0,57.1032,57.1262,56.8031,56.8261,80900.0
2011-10-26 15:50:00,73.85,74.06,73.78,73.95,141900.0,56.8261,56.9877,56.7723,56.9031,141900.0
2011-10-26 15:55:00,73.96,73.96,73.76,73.94,171000.0,56.9108,56.9108,56.7569,56.8954,171000.0
2011-10-27 09:30:00,76.85,78.46,76.85,78.45,411000.0,59.1346,60.3734,59.1346,60.3658,411000.0
2011-10-27 09:35:00,78.42,78.69,77.85,78.23,279300.0,60.3427,60.5504,59.9041,60.1965,279300.0
2011-10-27 09:40:00,78.23,78.54,78.07,78.07,218200.0,60.1965,60.435,60.0734,60.0734,218200.0
2011-10-27 09:45:00,78.08,78.12,77.5,77.88,185500.0,60.081,60.1118,59.6347,59.9271,185500.0
2011-10-27 09:50:00,77.89,77.99,77.47,77.63,163400.0,59.9348,60.0118,59.6117,59.7348,163400.0
2011-10-27 09:55:00,77.67,77.75,77.31,77.36,50400.0,59.7656,59.8271,59.4885,59.527,50400.0
2011-10-27 10:00:00,77.36,77.57,77.22,77.48,118400.0,59.527,59.6886,59.4193,59.6194,118400.0
2011-10-27 10:05:00,77.47,77.52,77.23,77.42,109300.0,59.6117,59.6501,59.427,59.5732,109300.0
2011-10-27 10:10:00,77.43,77.61,77.42,77.59,67100.0,59.5809,59.7194,59.5732,59.704,67100.0
2011-10-27 10:15:00,77.63,77.86,77.61,77.77,43800.0,59.7348,59.9118,59.7194,59.8425,43800.0
2011-10-27 10:20:00,77.76,77.8,77.52,77.64,42600.0,59.8348,59.8656,59.6501,59.7425,42600.0
2011-10-27 10:25:00,77.62,77.64,77.21,77.29,58400.0,59.7271,59.7425,59.4116,59.4732,58400.0
2011-10-27 10:30:00,77.31,77.35,76.98,77.13,96400.0,59.4885,59.5193,59.2346,59.35,96400.0
2011-10-27 10:35:00,77.15,77.18,76.89,77.06,68000.0,59.3654,59.3885,59.1654,59.2962,68000.0
2011-10-27 10:40:00,77.03,77.45,77.02,77.38,47000.0,59.2731,59.5963,59.2654,59.5424,47000.0
2011-10-27 10:45:00,77.39,77.6,77.36,77.6,25400.0,59.5501,59.7117,59.527,59.7117,25400.0
2011-10-27 10:50:00,77.55,77.59,77.35,77.45,34600.0,59.6732,59.704,59.5193,59.5963,34600.0
2011-10-27 10:55:00,77.46,77.58,77.45,77.57,36100.0,59.604,59.6963,59.5963,59.6886,36100.0
2011-10-27 11:00:00,77.54,77.85,77.49,77.84,57900.0,59.6655,59.9041,59.6271,59.8964,57900.0
2011-10-27 11:05:00,77.84,77.86,77.61,77.68,34300.0,59.8964,59.9118,59.7194,59.7733,34300.0
2011-10-27 11:10:00,77.66,77.85,77.59,77.6,65900.0,59.7579,59.9041,59.704,59.7117,65900.0
2011-10-27 11:15:00,77.58,77.75,77.33,77.39,66800.0,59.6963,59.8271,59.5039,59.5501,66800.0
2011-10-27 11:20:00,77.39,77.65,77.33,77.51,46600.0,59.5501,59.7502,59.5039,59.6424,46600.0
2011-10-27 11:25:00,77.48,77.61,77.45,77.59,29100.0,59.6194,59.7194,59.5963,59.704,29100.0
2011-10-27 11:30:00,77.6,77.64,77.45,77.64,36900.0,59.7117,59.7425,59.5963,59.7425,36900.0
2011-10-27 11:35:00,77.66,77.75,77.54,77.68,33000.0,59.7579,59.8271,59.6655,59.7733,33000.0
2011-10-27 11:40:00,77.7,77.78,77.46,77.52,31100.0,59.7886,59.8502,59.604,59.6501,31100.0
2011-10-27 11:45:00,77.54,77.6,77.47,77.55,32400.0,59.6655,59.7117,59.6117,59.6732,32400.0
2011-10-27 11:50:00,77.54,77.58,77.5,77.56,65600.0,59.6655,59.6963,59.6347,59.6809,65600.0
2011-10-27 11:55:00,77.56,77.97,77.52,77.91,53800.0,59.6809,59.9964,59.6501,59.9502,53800.0
2011-10-27 12:00:00,77.92,78.2,77.91,78.17,58500.0,59.9579,60.1734,59.9502,60.1503,58500.0
2011-10-27 12:05:00,78.18,78.22,77.99,78.08,34700.0,60.158,60.1888,60.0118,60.081,34700.0
2011-10-27 12:10:00,78.06,78.14,77.99,78.14,45200.0,60.0657,60.1272,60.0118,60.1272,45200.0
2011-10-27 12:15:00,78.15,78.41,78.11,78.4,124000.0,60.1349,60.335,60.1041,60.3273,124000.0
2011-10-27 12:20:00,78.38,78.44,78.27,78.34,157300.0,60.3119,60.3581,60.2272,60.2811,157300.0
2011-10-27 12:25:00,78.34,78.35,78.1,78.17,62300.0,60.2811,60.2888,60.0964,60.1503,62300.0
2011-10-27 12:30:00,78.17,78.29,78.1,78.27,42800.0,60.1503,60.2426,60.0964,60.2272,42800.0
2011-10-27 12:35:00,78.3,78.41,78.18,78.28,39700.0,60.2503,60.335,60.158,60.2349,39700.0
2011-10-27 12:40:00,78.28,78.36,78.18,78.34,32700.0,60.2349,60.2965,60.158,60.2811,32700.0
2011-10-27 12:45:00,78.36,78.45,78.34,78.4,43600.0,60.2965,60.3658,60.2811,60.3273,43600.0
2011-10-27 12:50:00,78.38,78.47,78.24,78.27,40300.0,60.3119,60.3811,60.2042,60.2272,40300.0
2011-10-27 12:55:00,78.27,78.31,78.23,78.25,54900.0,60.2272,60.258,60.1965,60.2119,54900.0
2011-10-27 13:00:00,78.25,78.39,78.23,78.37,56900.0,60.2119,60.3196,60.1965,60.3042,56900.0
2011-10-27 13:05:00,78.37,78.49,78.24,78.26,39100.0,60.3042,60.3965,60.2042,60.2196,39100.0
2011-10-27 13:10:00,78.27,78.56,78.26,78.49,40200.0,60.2272,60.4504,60.2196,60.3965,40200.0
2011-10-27 13:15:00,78.53,78.56,78.36,78.38,52000.0,60.4273,60.4504,60.2965,60.3119,52000.0
2011-10-27 13:20:00,78.37,78.39,78.22,78.29,23900.0,60.3042,60.3196,60.1888,60.2426,23900.0
2011-10-27 13:25:00,78.25,78.47,78.25,78.45,24300.0,60.2119,60.3811,60.2119,60.3658,24300.0
2011-10-27 13:30:00,78.44,78.5,78.33,78.36,21900.0,60.3581,60.4042,60.2734,60.2965,21900.0
2011-10-27 13:35:00,78.34,78.5,78.34,78.48,34100.0,60.2811,60.4042,60.2811,60.3888,34100.0
2011-10-27 13:40:00,78.48,78.51,78.34,78.49,30900.0,60.3888,60.4119,60.2811,60.3965,30900.0
2011-10-27 13:45:00,78.52,78.56,78.4,78.56,40200.0,60.4196,60.4504,60.3273,60.4504,40200.0
2011-10-27 13:50:00,78.57,78.67,78.55,78.61,55800.0,60.4581,60.535,60.4427,60.4889,55800.0
2011-10-27 13:55:00,78.62,78.72,78.57,78.68,47300.0,60.4966,60.5735,60.4581,60.5427,47300.0
2011-10-27 14:00:00,78.69,78.75,78.57,78.7,44600.0,60.5504,60.5966,60.4581,60.5581,44600.0
2011-10-27 14:05:00,78.69,78.75,78.4,78.41,50300.0,60.5504,60.5966,60.3273,60.335,50300.0
2011-10-27 14:10:00,78.41,78.43,78.15,78.19,53400.0,60.335,60.3504,60.1349,60.1657,53400.0
2011-10-27 14:15:00,78.21,78.3,78.14,78.24,52300.0,60.1811,60.2503,60.1272,60.2042,52300.0
2011-10-27 14:20:00,78.24,78.44,78.21,78.36,38900.0,60.2042,60.3581,60.1811,60.2965,38900.0
2011-10-27 14:25:00,78.37,78.56,78.27,78.56,47400.0,60.3042,60.4504,60.2272,60.4504,47400.0
2011-10-27 14:30:00,78.55,78.62,78.38,78.52,55000.0,60.4427,60.4966,60.3119,60.4196,55000.0
2011-10-27 14:35:00,78.5,78.58,78.37,78.55,94000.0,60.4042,60.4658,60.3042,60.4427,94000.0
2011-10-27 14:40:00,78.55,78.62,78.43,78.51,75700.0,60.4427,60.4966,60.3504,60.4119,75700.0
2011-10-27 14:45:00,78.49,78.55,78.18,78.18,74500.0,60.3965,60.4427,60.158,60.158,74500.0
2011-10-27 14:50:00,78.18,78.34,78.15,78.17,80500.0,60.158,60.2811,60.1349,60.1503,80500.0
2011-10-27 14:55:00,78.16,78.39,78.16,78.26,62600.0,60.1426,60.3196,60.1426,60.2196,62600.0
2011-10-27 15:00:00,78.23,78.44,78.18,78.33,44800.0,60.1965,60.3581,60.158,60.2734,44800.0
2011-10-27 15:05:00,78.29,78.46,78.25,78.31,54200.0,60.2426,60.3734,60.2119,60.258,54200.0
2011-10-27 15:10:00,78.28,78.45,78.24,78.28,52100.0,60.2349,60.3658,60.2042,60.2349,52100.0
2011-10-27 15:15:00,78.28,78.45,78.2,78.42,66100.0,60.2349,60.3658,60.1734,60.3427,66100.0
2011-10-27 15:20:00,78.42,78.69,78.41,78.64,73400.0,60.3427,60.5504,60.335,60.512,73400.0
2011-10-27 15:25:00,78.63,78.73,78.56,78.6,119000.0,60.5043,60.5812,60.4504,60.4812,119000.0
2011-10-27 15:30:00,78.6,78.69,78.3,78.31,98600.0,60.4812,60.5504,60.2503,60.258,98600.0
2011-10-27 15:35:00,78.31,78.41,78.15,78.24,99800.0,60.258,60.335,60.1349,60.2042,99800.0
2011-10-27 15:40:00,78.23,78.39,78.22,78.29,99200.0,60.1965,60.3196,60.1888,60.2426,99200.0
2011-10-27 15:45:00,78.31,78.31,77.56,77.73,189000.0,60.258,60.258,59.6809,59.8117,189000.0
2011-10-27 15:50:00,77.73,77.75,77.48,77.48,174900.0,59.8117,59.8271,59.6194,59.6194,174900.0
2011-10-27 15:55:00,77.46,77.84,77.35,77.74,264100.0,59.604,59.8964,59.5193,59.8194,264100.0
2011-10-28 09:30:00,77.19,77.65,77.17,77.34,65600.0,59.3962,59.7502,59.3808,59.5116,65600.0
2011-10-28 09:35:00,77.33,78.03,77.25,78.0,37900.0,59.5039,60.0426,59.4424,60.0195,37900.0
2011-10-28 09:40:00,78.1,78.15,77.65,78.08,33800.0,60.0964,60.1349,59.7502,60.081,33800.0
2011-10-28 09:45:00,78.03,78.06,77.42,77.51,41100.0,60.0426,60.0657,59.5732,59.6424,41100.0
2011-10-28 09:50:00,77.42,77.54,77.21,77.45,49600.0,59.5732,59.6655,59.4116,59.5963,49600.0
2011-10-28 09:55:00,77.52,77.86,77.33,77.8,64100.0,59.6501,59.9118,59.5039,59.8656,64100.0
2011-10-28 10:00:00,77.82,78.06,77.62,77.77,94000.0,59.881,60.0657,59.7271,59.8425,94000.0
2011-10-28 10:05:00,77.72,77.89,77.57,77.84,41800.0,59.804,59.9348,59.6886,59.8964,41800.0
2011-10-28 10:10:00,77.81,78.13,77.71,77.91,51300.0,59.8733,60.1195,59.7963,59.9502,51300.0
2011-10-28 10:15:00,77.9,78.29,77.87,78.19,56100.0,59.9425,60.2426,59.9195,60.1657,56100.0
2011-10-28 10:20:00,78.2,78.33,78.05,78.15,120800.0,60.1734,60.2734,60.058,60.1349,120800.0
2011-10-28 10:25:00,78.14,78.44,78.13,78.35,94400.0,60.1272,60.3581,60.1195,60.2888,94400.0
2011-10-28 10:30:00,78.36,78.56,78.32,78.49,49900.0,60.2965,60.4504,60.2657,60.3965,49900.0
2011-10-28 10:35:00,78.51,78.95,78.43,78.92,73800.0,60.4119,60.7505,60.3504,60.7274,73800.0
2011-10-28 10:40:00,78.93,78.97,78.55,78.63,43600.0,60.7351,60.7659,60.4427,60.5043,43600.0
2011-10-28 10:45:00,78.61,78.77,78.55,78.77,39400.0,60.4889,60.612,60.4427,60.612,39400.0
2011-10-28 10:50:00,78.78,78.88,78.58,78.88,37700.0,60.6197,60.6966,60.4658,60.6966,37700.0
2011-10-28 10:55:00,78.84,78.84,78.63,78.64,39800.0,60.6659,60.6659,60.5043,60.512,39800.0
2011-10-28 11:00:00,78.69,78.84,78.67,78.82,38400.0,60.5504,60.6659,60.535,60.6505,38400.0
2011-10-28 11:05:00,78.83,78.92,78.76,78.82,44600.0,60.6582,60.7274,60.6043,60.6505,44600.0
2011-10-28 11:10:00,78.79,78.84,78.69,78.72,28300.0,60.6274,60.6659,60.5504,60.5735,28300.0
2011-10-28 11:15:00,78.71,78.77,78.59,78.68,41100.0,60.5658,60.612,60.4735,60.5427,41100.0
2011-10-28 11:20:00,78.66,78.84,78.64,78.82,36200.0,60.5273,60.6659,60.512,60.6505,36200.0
2011-10-28 11:25:00,78.82,78.87,78.72,78.86,40400.0,60.6505,60.6889,60.5735,60.6812,40400.0
2011-10-28 11:30:00,78.88,78.99,78.84,78.95,49600.0,60.6966,60.7813,60.6659,60.7505,49600.0
2011-10-28 11:35:00,78.95,78.99,78.82,78.85,41800.0,60.7505,60.7813,60.6505,60.6735,41800.0
2011-10-28 11:40:00,78.86,78.91,78.81,78.84,53500.0,60.6812,60.7197,60.6428,60.6659,53500.0
2011-10-28 11:45:00,78.84,78.85,78.58,78.6,67900.0,60.6659,60.6735,60.4658,60.4812,67900.0
2011-10-28 11:50:00,78.6,78.61,78.34,78.34,74900.0,60.4812,60.4889,60.2811,60.2811,74900.0
2011-10-28 11:55:00,78.33,78.38,78.13,78.14,75600.0,60.2734,60.3119,60.1195,60.1272,75600.0
2011-10-28 12:00:00,78.15,78.33,78.14,78.25,45600.0,60.1349,60.2734,60.1272,60.2119,45600.0
2011-10-28 12:05:00,78.26,78.41,78.17,78.21,113500.0,60.2196,60.335,60.1503,60.1811,113500.0
2011-10-28 12:10:00,78.23,78.36,78.21,78.34,38500.0,60.1965,60.2965,60.1811,60.2811,38500.0
2011-10-28 12:15:00,78.35,78.4,78.25,78.27,77000.0,60.2888,60.3273,60.2119,60.2272,77000.0
2011-10-28 12:20:00,78.26,78.44,78.16,78.35,85200.0,60.2196,60.3581,60.1426,60.2888,85200.0
2011-10-28 12:25:00,78.34,78.38,78.15,78.32,35500.0,60.2811,60.3119,60.1349,60.2657,35500.0
2011-10-28 12:30:00,78.29,78.31,78.2,78.29,42400.0,60.2426,60.258,60.1734,60.2426,42400.0
2011-10-28 12:35:00,78.29,78.41,78.27,78.3,20000.0,60.2426,60.335,60.2272,60.2503,20000.0
2011-10-28 12:40:00,78.3,78.37,78.26,78.32,23900.0,60.2503,60.3042,60.2196,60.2657,23900.0
2011-10-28 12:45:00,78.31,78.49,78.28,78.47,44800.0,60.258,60.3965,60.2349,60.3811,44800.0
2011-10-28 12:50:00,78.46,78.47,78.25,78.3,49400.0,60.3734,60.3811,60.2119,60.2503,49400.0
2011-10-28 12:55:00,78.31,78.47,78.24,78.46,33700.0,60.258,60.3811,60.2042,60.3734,33700.0
2011-10-28 13:00:00,78.45,78.61,78.43,78.51,71500.0,60.3658,60.4889,60.3504,60.4119,71500.0
2011-10-28 13:05:00,78.51,78.64,78.49,78.52,104800.0,60.4119,60.512,60.3965,60.4196,104800.0
2011-10-28 13:10:00,78.51,78.6,78.48,78.57,24900.0,60.4119,60.4812,60.3888,60.4581,24900.0
2011-10-28 13:15:00,78.54,78.63,78.54,78.59,22900.0,60.435,60.5043,60.435,60.4735,22900.0
2011-10-28 13:20:00,78.6,78.83,78.6,78.77,29200.0,60.4812,60.6582,60.4812,60.612,29200.0
2011-10-28 13:25:00,78.79,78.88,78.77,78.8,31900.0,60.6274,60.6966,60.612,60.6351,31900.0
2011-10-28 13:30:00,78.82,78.94,78.79,78.9,31700.0,60.6505,60.7428,60.6274,60.712,31700.0
2011-10-28 13:35:00,78.9,78.93,78.78,78.8,42300.0,60.712,60.7351,60.6197,60.6351,42300.0
2011-10-28 13:40:00,78.79,78.84,78.62,78.71,29900.0,60.6274,60.6659,60.4966,60.5658,29900.0
2011-10-28 13:45:00,78.72,78.73,78.59,78.65,27100.0,60.5735,60.5812,60.4735,60.5196,27100.0
2011-10-28 13:50:00,78.63,78.82,78.63,78.76,25400.0,60.5043,60.6505,60.5043,60.6043,25400.0
2011-10-28 13:55:00,78.78,78.84,78.74,78.81,26000.0,60.6197,60.6659,60.5889,60.6428,26000.0
2011-10-28 14:00:00,78.79,78.83,78.69,78.72,54200.0,60.6274,60.6582,60.5504,60.5735,54200.0
2011-10-28 14:05:00,78.72,78.83,78.6,78.82,85400.0,60.5735,60.6582,60.4812,60.6505,85400.0
2011-10-28 14:10:00,78.82,78.87,78.72,78.84,27800.0,60.6505,60.6889,60.5735,60.6659,27800.0
2011-10-28 14:15:00,78.87,78.88,78.55,78.56,67200.0,60.6889,60.6966,60.4427,60.4504,67200.0
2011-10-28 14:20:00,78.56,78.69,78.39,78.44,121000.0,60.4504,60.5504,60.3196,60.3581,121000.0
2011-10-28 14:25:00,78.43,78.51,78.4,78.49,37200.0,60.3504,60.4119,60.3273,60.3965,37200.0
2011-10-28 14:30:00,78.46,78.62,78.46,78.61,51900.0,60.3734,60.4966,60.3734,60.4889,51900.0
2011-10-28 14:35:00,78.59,78.61,78.43,78.51,39100.0,60.4735,60.4889,60.3504,60.4119,39100.0
2011-10-28 14:40:00,78.52,78.72,78.51,78.68,32500.0,60.4196,60.5735,60.4119,60.5427,32500.0
2011-10-28 14:45:00,78.68,78.69,78.58,78.63,25700.0,60.5427,60.5504,60.4658,60.5043,25700.0
2011-10-28 14:50:00,78.64,78.76,78.54,78.65,34500.0,60.512,60.6043,60.435,60.5196,34500.0
2011-10-28 14:55:00,78.67,78.7,78.54,78.69,28500.0,60.535,60.5581,60.435,60.5504,28500.0
2011-10-28 15:00:00,78.7,78.91,78.64,78.87,73300.0,60.5581,60.7197,60.512,60.6889,73300.0
2011-10-28 15:05:00,78.84,78.9,78.8,78.81,44400.0,60.6659,60.712,60.6351,60.6428,44400.0
2011-10-28 15:10:00,78.83,78.91,78.72,78.78,66300.0,60.6582,60.7197,60.5735,60.6197,66300.0
2011-10-28 15:15:00,78.79,78.83,78.59,78.63,49300.0,60.6274,60.6582,60.4735,60.5043,49300.0
2011-10-28 15:20:00,78.64,78.77,78.64,78.7,37900.0,60.512,60.612,60.512,60.5581,37900.0
2011-10-28 15:25:00,78.7,78.76,78.63,78.69,50300.0,60.5581,60.6043,60.5043,60.5504,50300.0
2011-10-28 15:30:00,78.71,78.71,78.57,78.63,114000.0,60.5658,60.5658,60.4581,60.5043,114000.0
2011-10-28 15:35:00,78.63,78.68,78.47,78.63,124400.0,60.5043,60.5427,60.3811,60.5043,124400.0
2011-10-28 15:40:00,78.64,78.77,78.57,78.68,78400.0,60.512,60.612,60.4581,60.5427,78400.0
2011-10-28 15:45:00,78.68,78.79,78.59,78.72,80800.0,60.5427,60.6274,60.4735,60.5735,80800.0
2011-10-28 15:50:00,78.73,78.97,78.73,78.93,95600.0,60.5812,60.7659,60.5812,60.7351,95600.0
2011-10-28 15:55:00,78.92,78.92,78.61,78.69,186500.0,60.7274,60.7274,60.4889,60.5504,186500.0
2011-10-31 09:30:00,77.08,77.69,76.86,76.93,190600.0,59.3116,59.7809,59.1423,59.1961,190600.0
2011-10-31 09:35:00,76.93,76.97,76.37,76.49,87200.0,59.1961,59.2269,58.7652,58.8576,87200.0
2011-10-31 09:40:00,76.47,76.59,76.37,76.54,66400.0,58.8422,58.9345,58.7652,58.896,66400.0
2011-10-31 09:45:00,76.54,76.54,76.06,76.07,100900.0,58.896,58.896,58.5267,58.5344,100900.0
2011-10-31 09:50:00,76.08,76.68,76.03,76.59,53500.0,58.5421,59.0038,58.5036,58.9345,53500.0
2011-10-31 09:55:00,76.58,76.72,76.4,76.65,29700.0,58.9268,59.0346,58.7883,58.9807,29700.0
2011-10-31 10:00:00,76.64,76.64,76.39,76.53,19200.0,58.973,58.973,58.7806,58.8884,19200.0
2011-10-31 10:05:00,76.52,76.91,76.52,76.88,26400.0,58.8807,59.1808,58.8807,59.1577,26400.0
2011-10-31 10:10:00,76.93,77.01,76.8,76.98,67800.0,59.1961,59.2577,59.0961,59.2346,67800.0
2011-10-31 10:15:00,77.01,77.16,76.85,76.87,33100.0,59.2577,59.3731,59.1346,59.15,33100.0
2011-10-31 10:20:00,76.87,76.99,76.75,76.76,33800.0,59.15,59.2423,59.0576,59.0653,33800.0
2011-10-31 10:25:00,76.76,76.86,76.68,76.77,31800.0,59.0653,59.1423,59.0038,59.073,31800.0
2011-10-31 10:30:00,76.76,77.06,76.72,77.0,52100.0,59.0653,59.2962,59.0346,59.25,52100.0
2011-10-31 10:35:00,76.99,77.14,76.93,77.13,43200.0,59.2423,59.3577,59.1961,59.35,43200.0
2011-10-31 10:40:00,77.12,77.14,76.96,77.02,29800.0,59.3423,59.3577,59.2192,59.2654,29800.0
2011-10-31 10:45:00,77.05,77.12,76.95,77.0,40900.0,59.2885,59.3423,59.2115,59.25,40900.0
2011-10-31 10:50:00,77.04,77.23,76.98,76.98,33300.0,59.2808,59.427,59.2346,59.2346,33300.0
2011-10-31 10:55:00,76.97,77.21,76.9,77.1,26000.0,59.2269,59.4116,59.1731,59.327,26000.0
2011-10-31 11:00:00,77.12,77.33,77.09,77.15,42800.0,59.3423,59.5039,59.3193,59.3654,42800.0
2011-10-31 11:05:00,77.11,77.34,77.09,77.34,45900.0,59.3346,59.5116,59.3193,59.5116,45900.0
2011-10-31 11:10:00,77.35,77.4,77.11,77.11,42500.0,59.5193,59.5578,59.3346,59.3346,42500.0
2011-10-31 11:15:00,77.11,77.11,76.93,76.94,37900.0,59.3346,59.3346,59.1961,59.2038,37900.0
2011-10-31 11:20:00,76.93,77.03,76.8,76.9,25600.0,59.1961,59.2731,59.0961,59.1731,25600.0
2011-10-31 11:25:00,76.93,76.97,76.84,76.9,24000.0,59.1961,59.2269,59.1269,59.1731,24000.0
2011-10-31 11:30:00,76.89,77.1,76.85,77.05,36800.0,59.1654,59.327,59.1346,59.2885,36800.0
2011-10-31 11:35:00,77.07,77.09,76.91,76.97,21000.0,59.3039,59.3193,59.1808,59.2269,21000.0
2011-10-31 11:40:00,76.96,77.19,76.96,77.19,30100.0,59.2192,59.3962,59.2192,59.3962,30100.0
2011-10-31 11:45:00,77.21,77.26,77.08,77.23,22700.0,59.4116,59.4501,59.3116,59.427,22700.0
2011-10-31 11:50:00,77.23,77.25,77.15,77.17,29900.0,59.427,59.4424,59.3654,59.3808,29900.0
2011-10-31 11:55:00,77.17,77.21,76.94,77.03,21500.0,59.3808,59.4116,59.2038,59.2731,21500.0
2011-10-31 12:00:00,77.02,77.05,76.92,76.97,34200.0,59.2654,59.2885,59.1884,59.2269,34200.0
2011-10-31 12:05:00,76.98,77.04,76.9,77.0,27500.0,59.2346,59.2808,59.1731,59.25,27500.0
2011-10-31 12:10:00,76.98,77.11,76.98,77.06,31000.0,59.2346,59.3346,59.2346,59.2962,31000.0
2011-10-31 12:15:00,77.06,77.06,76.81,76.86,30600.0,59.2962,59.2962,59.1038,59.1423,30600.0
2011-10-31 12:20:00,76.83,76.9,76.76,76.78,35300.0,59.1192,59.1731,59.0653,59.0807,35300.0
2011-10-31 12:25:00,76.76,76.82,76.55,76.55,31300.0,59.0653,59.1115,58.9037,58.9037,31300.0
2011-10-31 12:30:00,76.54,76.63,76.46,76.46,39200.0,58.896,58.9653,58.8345,58.8345,39200.0
2011-10-31 12:35:00,76.48,76.57,76.39,76.57,33000.0,58.8499,58.9191,58.7806,58.9191,33000.0
2011-10-31 12:40:00,76.55,76.65,76.54,76.64,32300.0,58.9037,58.9807,58.896,58.973,32300.0
2011-10-31 12:45:00,76.63,76.73,76.51,76.68,33700.0,58.9653,59.0422,58.873,59.0038,33700.0
2011-10-31 12:50:00,76.67,76.73,76.62,76.68,23800.0,58.9961,59.0422,58.9576,59.0038,23800.0
2011-10-31 12:55:00,76.67,76.75,76.64,76.68,18500.0,58.9961,59.0576,58.973,59.0038,18500.0
2011-10-31 13:00:00,76.64,76.98,76.61,76.89,39800.0,58.973,59.2346,58.9499,59.1654,39800.0
2011-10-31 13:05:00,76.93,76.98,76.85,76.88,27000.0,59.1961,59.2346,59.1346,59.1577,27000.0
2011-10-31 13:10:00,76.9,76.99,76.85,76.94,27900.0,59.1731,59.2423,59.1346,59.2038,27900.0
2011-10-31 13:15:00,76.89,76.96,76.84,76.86,23100.0,59.1654,59.2192,59.1269,59.1423,23100.0
2011-10-31 13:20:00,76.86,76.95,76.8,76.86,41500.0,59.1423,59.2115,59.0961,59.1423,41500.0
2011-10-31 13:25:00,76.86,76.89,76.77,76.8,26300.0,59.1423,59.1654,59.073,59.0961,26300.0
2011-10-31 13:30:00,76.8,76.94,76.8,76.88,41300.0,59.0961,59.2038,59.0961,59.1577,41300.0
2011-10-31 13:35:00,76.88,77.11,76.85,77.11,32500.0,59.1577,59.3346,59.1346,59.3346,32500.0
2011-10-31 13:40:00,77.08,77.16,77.07,77.15,31400.0,59.3116,59.3731,59.3039,59.3654,31400.0
2011-10-31 13:45:00,77.13,77.23,77.11,77.21,15900.0,59.35,59.427,59.3346,59.4116,15900.0
2011-10-31 13:50:00,77.21,77.24,77.08,77.11,14400.0,59.4116,59.4347,59.3116,59.3346,14400.0
2011-10-31 13:55:00,77.11,77.15,77.03,77.11,27000.0,59.3346,59.3654,59.2731,59.3346,27000.0
2011-10-31 14:00:00,77.1,77.15,77.04,77.05,27600.0,59.327,59.3654,59.2808,59.2885,27600.0
2011-10-31 14:05:00,77.05,77.05,76.83,76.88,34000.0,59.2885,59.2885,59.1192,59.1577,34000.0
2011-10-31 14:10:00,76.9,76.9,76.73,76.81,19500.0,59.1731,59.1731,59.0422,59.1038,19500.0
2011-10-31 14:15:00,76.81,76.83,76.7,76.79,45600.0,59.1038,59.1192,59.0192,59.0884,45600.0
2011-10-31 14:20:00,76.79,76.82,76.61,76.61,48900.0,59.0884,59.1115,58.9499,58.9499,48900.0
2011-10-31 14:25:00,76.62,76.8,76.57,76.8,22000.0,58.9576,59.0961,58.9191,59.0961,22000.0
2011-10-31 14:30:00,76.81,76.82,76.73,76.81,17000.0,59.1038,59.1115,59.0422,59.1038,17000.0
2011-10-31 14:35:00,76.81,76.81,76.53,76.61,38500.0,59.1038,59.1038,58.8884,58.9499,38500.0
2011-10-31 14:40:00,76.59,76.71,76.56,76.64,20700.0,58.9345,59.0269,58.9114,58.973,20700.0
2011-10-31 14:45:00,76.67,76.77,76.58,76.65,32000.0,58.9961,59.073,58.9268,58.9807,32000.0
2011-10-31 14:50:00,76.68,76.84,76.67,76.83,34700.0,59.0038,59.1269,58.9961,59.1192,34700.0
2011-10-31 14:55:00,76.84,76.89,76.8,76.81,37600.0,59.1269,59.1654,59.0961,59.1038,37600.0
2011-10-31 15:00:00,76.81,76.86,76.65,76.68,48700.0,59.1038,59.1423,58.9807,59.0038,48700.0
2011-10-31 15:05:00,76.68,76.7,76.46,76.47,29400.0,59.0038,59.0192,58.8345,58.8422,29400.0
2011-10-31 15:10:00,76.46,76.61,76.41,76.45,33900.0,58.8345,58.9499,58.796,58.8268,33900.0
2011-10-31 15:15:00,76.45,76.5,76.3,76.3,36900.0,58.8268,58.8653,58.7114,58.7114,36900.0
2011-10-31 15:20:00,76.29,76.33,76.21,76.28,43900.0,58.7037,58.7345,58.6421,58.696,43900.0
2011-10-31 15:25:00,76.26,76.27,76.05,76.11,92300.0,58.6806,58.6883,58.519,58.5652,92300.0
2011-10-31 15:30:00,76.11,76.35,76.05,76.32,73300.0,58.5652,58.7498,58.519,58.7268,73300.0
2011-10-31 15:35:00,76.32,76.47,76.23,76.37,75500.0,58.7268,58.8422,58.6575,58.7652,75500.0
2011-10-31 15:40:00,76.37,76.37,76.13,76.25,82500.0,58.7652,58.7652,58.5806,58.6729,82500.0
2011-10-31 15:45:00,76.26,76.32,76.02,76.16,135600.0,58.6806,58.7268,58.4959,58.6036,135600.0
2011-10-31 15:50:00,76.14,76.43,76.06,76.39,140500.0,58.5883,58.8114,58.5267,58.7806,140500.0
2011-10-31 15:55:00,76.38,76.4,75.87,75.87,246200.0,58.7729,58.7883,58.3805,58.3805,246200.0
2011-11-01 09:30:00,72.62,72.69,71.76,72.24,250300.0,55.8797,55.9335,55.2179,55.5873,250300.0
2011-11-01 09:35:00,72.18,72.6,71.92,72.31,86700.0,55.5411,55.8643,55.341,55.6411,86700.0
2011-11-01 09:40:00,72.33,72.82,72.23,72.32,91100.0,55.6565,56.0336,55.5796,55.6488,91100.0
2011-11-01 09:45:00,72.3,72.72,72.16,72.4,132000.0,55.6334,55.9566,55.5257,55.7104,132000.0
2011-11-01 09:50:00,72.41,73.02,72.39,72.84,99800.0,55.7181,56.1875,55.7027,56.049,99800.0
2011-11-01 09:55:00,72.83,73.38,72.62,73.33,141700.0,56.0413,56.4645,55.8797,56.426,141700.0
2011-11-01 10:00:00,73.27,73.58,72.88,73.53,96300.0,56.3798,56.6184,56.0797,56.5799,96300.0
2011-11-01 10:05:00,73.55,73.64,73.39,73.53,57300.0,56.5953,56.6646,56.4722,56.5799,57300.0
2011-11-01 10:10:00,73.57,73.81,73.42,73.74,47100.0,56.6107,56.7954,56.4953,56.7415,47100.0
2011-11-01 10:15:00,73.75,73.78,73.5,73.55,80900.0,56.7492,56.7723,56.5568,56.5953,80900.0
2011-11-01 10:20:00,73.55,73.61,73.1,73.33,113800.0,56.5953,56.6415,56.249,56.426,113800.0
2011-11-01 10:25:00,73.32,73.57,73.3,73.56,123600.0,56.4183,56.6107,56.4029,56.603,123600.0
2011-11-01 10:30:00,73.56,73.67,73.38,73.64,119100.0,56.603,56.6876,56.4645,56.6646,119100.0
2011-11-01 10:35:00,73.64,73.95,73.51,73.6,105300.0,56.6646,56.9031,56.5645,56.6338,105300.0
2011-11-01 10:40:00,73.59,73.69,73.5,73.51,70400.0,56.6261,56.703,56.5568,56.5645,70400.0
2011-11-01 10:45:00,73.5,73.54,73.33,73.41,43100.0,56.5568,56.5876,56.426,56.4876,43100.0
2011-11-01 10:50:00,73.4,73.73,73.37,73.49,83700.0,56.4799,56.7338,56.4568,56.5491,83700.0
2011-11-01 10:55:00,73.46,73.78,73.46,73.59,77800.0,56.526,56.7723,56.526,56.6261,77800.0
2011-11-01 11:00:00,73.58,73.75,73.53,73.58,66800.0,56.6184,56.7492,56.5799,56.6184,66800.0
2011-11-01 11:05:00,73.59,73.84,73.55,73.7,89300.0,56.6261,56.8184,56.5953,56.7107,89300.0
2011-11-01 11:10:00,73.74,74.1,73.74,73.99,50900.0,56.7415,57.0185,56.7415,56.9339,50900.0
2011-11-01 11:15:00,74.0,74.36,73.99,74.25,39400.0,56.9416,57.2186,56.9339,57.1339,39400.0
2011-11-01 11:20:00,74.29,74.32,74.08,74.1,41200.0,57.1647,57.1878,57.0031,57.0185,41200.0
2011-11-01 11:25:00,74.11,74.21,73.85,73.93,41200.0,57.0262,57.1032,56.8261,56.8877,41200.0
2011-11-01 11:30:00,73.95,73.95,73.46,73.53,38300.0,56.9031,56.9031,56.526,56.5799,38300.0
2011-11-01 11:35:00,73.51,73.54,73.27,73.3,52900.0,56.5645,56.5876,56.3798,56.4029,52900.0
2011-11-01 11:40:00,73.3,73.39,72.93,73.07,73100.0,56.4029,56.4722,56.1182,56.2259,73100.0
2011-11-01 11:45:00,73.05,73.46,72.9,73.14,38500.0,56.2106,56.526,56.0951,56.2798,38500.0
2011-11-01 11:50:00,73.14,73.18,72.92,72.96,51800.0,56.2798,56.3106,56.1105,56.1413,51800.0
2011-11-01 11:55:00,72.97,73.2,72.91,73.11,26800.0,56.149,56.326,56.1028,56.2567,26800.0
2011-11-01 12:00:00,73.13,73.13,72.79,72.83,46900.0,56.2721,56.2721,56.0105,56.0413,46900.0
2011-11-01 12:05:00,72.86,73.31,72.8,73.16,52900.0,56.0644,56.4106,56.0182,56.2952,52900.0
2011-11-01 12:10:00,73.17,73.45,73.09,73.16,95400.0,56.3029,56.5184,56.2413,56.2952,95400.0
2011-11-01 12:15:00,73.11,73.21,72.9,72.95,32200.0,56.2567,56.3337,56.0951,56.1336,32200.0
2011-11-01 12:20:00,72.92,73.07,72.8,73.07,42500.0,56.1105,56.2259,56.0182,56.2259,42500.0
2011-11-01 12:25:00,73.04,73.25,73.02,73.17,26700.0,56.2029,56.3645,56.1875,56.3029,26700.0
2011-11-01 12:30:00,73.17,73.37,72.97,73.27,34100.0,56.3029,56.4568,56.149,56.3798,34100.0
2011-11-01 12:35:00,73.28,73.41,73.15,73.3,84500.0,56.3875,56.4876,56.2875,56.4029,84500.0
2011-11-01 12:40:00,73.29,73.39,73.05,73.08,32900.0,56.3952,56.4722,56.2106,56.2336,32900.0
2011-11-01 12:45:00,73.07,73.26,72.92,72.92,59400.0,56.2259,56.3721,56.1105,56.1105,59400.0
2011-11-01 12:50:00,72.93,72.93,72.71,72.71,40800.0,56.1182,56.1182,55.9489,55.9489,40800.0
2011-11-01 12:55:00,72.75,72.95,72.71,72.77,26400.0,55.9797,56.1336,55.9489,55.9951,26400.0
2011-11-01 13:00:00,72.75,72.91,72.61,72.87,58500.0,55.9797,56.1028,55.872,56.0721,58500.0
2011-11-01 13:05:00,72.85,73.2,72.83,72.91,44500.0,56.0567,56.326,56.0413,56.1028,44500.0
2011-11-01 13:10:00,72.9,73.11,72.88,72.95,36400.0,56.0951,56.2567,56.0797,56.1336,36400.0
2011-11-01 13:15:00,72.97,73.08,72.89,73.01,41400.0,56.149,56.2336,56.0874,56.1798,41400.0
2011-11-01 13:20:00,73.01,73.02,72.75,72.82,49300.0,56.1798,56.1875,55.9797,56.0336,49300.0
2011-11-01 13:25:00,72.83,73.72,72.8,73.61,159200.0,56.0413,56.7261,56.0182,56.6415,159200.0
2011-11-01 13:30:00,73.63,73.76,73.36,73.76,222200.0,56.6569,56.7569,56.4491,56.7569,222200.0
2011-11-01 13:35:00,73.76,73.91,73.56,73.61,62000.0,56.7569,56.8723,56.603,56.6415,62000.0
2011-11-01 13:40:00,73.64,73.95,73.62,73.93,36500.0,56.6646,56.9031,56.6492,56.8877,36500.0
2011-11-01 13:45:00,73.9,74.23,73.9,74.12,46300.0,56.8646,57.1185,56.8646,57.0339,46300.0
2011-11-01 13:50:00,74.08,74.3,74.03,74.11,92000.0,57.0031,57.1724,56.9646,57.0262,92000.0
2011-11-01 13:55:00,74.1,74.12,73.63,73.98,94300.0,57.0185,57.0339,56.6569,56.9262,94300.0
2011-11-01 14:00:00,73.98,74.29,73.86,74.19,78200.0,56.9262,57.1647,56.8338,57.0878,78200.0
2011-11-01 14:05:00,74.22,74.6,74.13,74.6,50100.0,57.1109,57.4033,57.0416,57.4033,50100.0
2011-11-01 14:10:00,74.54,74.65,74.33,74.62,49300.0,57.3571,57.4417,57.1955,57.4186,49300.0
2011-11-01 14:15:00,74.64,74.72,74.29,74.45,47700.0,57.434,57.4956,57.1647,57.2878,47700.0
2011-11-01 14:20:00,74.45,75.08,74.45,75.07,101200.0,57.2878,57.7726,57.2878,57.7649,101200.0
2011-11-01 14:25:00,75.08,75.25,74.99,75.07,64700.0,57.7726,57.9034,57.7034,57.7649,64700.0
2011-11-01 14:30:00,75.01,75.29,74.96,75.1,97700.0,57.7187,57.9342,57.6803,57.788,97700.0
2011-11-01 14:35:00,75.1,75.15,74.76,74.81,104300.0,57.788,57.8265,57.5264,57.5648,104300.0
2011-11-01 14:40:00,74.81,75.22,74.75,75.12,58600.0,57.5648,57.8803,57.5187,57.8034,58600.0
2011-11-01 14:45:00,75.1,75.3,75.06,75.11,54400.0,57.788,57.9419,57.7572,57.7957,54400.0
2011-11-01 14:50:00,75.05,75.3,74.72,74.82,56000.0,57.7495,57.9419,57.4956,57.5725,56000.0
2011-11-01 14:55:00,74.81,74.83,74.61,74.73,63000.0,57.5648,57.5802,57.4109,57.5033,63000.0
2011-11-01 15:00:00,74.72,74.73,74.14,74.3,84000.0,57.4956,57.5033,57.0493,57.1724,84000.0
2011-11-01 15:05:00,74.29,74.41,74.08,74.29,100100.0,57.1647,57.2571,57.0031,57.1647,100100.0
2011-11-01 15:10:00,74.29,74.67,74.25,74.6,59100.0,57.1647,57.4571,57.1339,57.4033,59100.0
2011-11-01 15:15:00,74.67,74.67,74.31,74.57,97500.0,57.4571,57.4571,57.1801,57.3802,97500.0
2011-11-01 15:20:00,74.58,74.6,74.05,74.14,64100.0,57.3879,57.4033,56.98,57.0493,64100.0
2011-11-01 15:25:00,74.16,74.37,74.1,74.32,61900.0,57.0647,57.2263,57.0185,57.1878,61900.0
2011-11-01 15:30:00,74.3,74.59,74.25,74.43,119000.0,57.1724,57.3956,57.1339,57.2724,119000.0
2011-11-01 15:35:00,74.43,74.72,74.43,74.71,115400.0,57.2724,57.4956,57.2724,57.4879,115400.0
2011-11-01 15:40:00,74.7,74.71,74.18,74.25,137500.0,57.4802,57.4879,57.0801,57.1339,137500.0
2011-11-01 15:45:00,74.21,74.22,73.69,73.96,233500.0,57.1032,57.1109,56.703,56.9108,233500.0
2011-11-01 15:50:00,73.96,74.02,73.59,73.71,143600.0,56.9108,56.957,56.6261,56.7184,143600.0
2011-11-01 15:55:00,73.71,73.98,73.65,73.71,251000.0,56.7184,56.9262,56.6722,56.7184,251000.0
2011-11-02 09:30:00,75.18,75.61,74.43,74.53,152800.0,57.8496,58.1804,57.2724,57.3494,152800.0
2011-11-02 09:35:00,74.46,74.6,73.82,73.83,109600.0,57.2955,57.4033,56.8031,56.8108,109600.0
2011-11-02 09:40:00,73.87,74.13,73.73,73.92,96800.0,56.8415,57.0416,56.7338,56.88,96800.0
2011-11-02 09:45:00,73.95,74.0,73.66,73.69,112300.0,56.9031,56.9416,56.6799,56.703,112300.0
2011-11-02 09:50:00,73.7,73.7,73.4,73.46,118400.0,56.7107,56.7107,56.4799,56.526,118400.0
2011-11-02 09:55:00,73.48,73.91,73.43,73.9,70900.0,56.5414,56.8723,56.503,56.8646,70900.0
2011-11-02 10:00:00,73.89,74.27,73.89,74.02,122500.0,56.8569,57.1493,56.8569,56.957,122500.0
2011-11-02 10:05:00,74.04,74.51,73.97,74.46,137900.0,56.9723,57.334,56.9185,57.2955,137900.0
2011-11-02 10:10:00,74.47,74.47,74.31,74.36,110700.0,57.3032,57.3032,57.1801,57.2186,110700.0
2011-11-02 10:15:00,74.37,74.37,74.1,74.14,115100.0,57.2263,57.2263,57.0185,57.0493,115100.0
2011-11-02 10:20:00,74.15,74.21,74.03,74.09,45600.0,57.057,57.1032,56.9646,57.0108,45600.0
2011-11-02 10:25:00,74.09,74.28,74.03,74.24,59500.0,57.0108,57.157,56.9646,57.1262,59500.0
2011-11-02 10:30:00,74.23,74.35,74.07,74.12,43300.0,57.1185,57.2109,56.9954,57.0339,43300.0
2011-11-02 10:35:00,74.11,74.55,74.1,74.52,29700.0,57.0262,57.3648,57.0185,57.3417,29700.0
2011-11-02 10:40:00,74.53,74.63,74.4,74.47,87600.0,57.3494,57.4263,57.2494,57.3032,87600.0
2011-11-02 10:45:00,74.46,74.66,74.44,74.63,56900.0,57.2955,57.4494,57.2801,57.4263,56900.0
2011-11-02 10:50:00,74.64,74.73,74.56,74.64,62400.0,57.434,57.5033,57.3725,57.434,62400.0
2011-11-02 10:55:00,74.65,74.73,74.54,74.6,32400.0,57.4417,57.5033,57.3571,57.4033,32400.0
2011-11-02 11:00:00,74.61,74.65,74.51,74.54,29100.0,57.4109,57.4417,57.334,57.3571,29100.0
2011-11-02 11:05:00,74.58,74.76,74.5,74.51,55700.0,57.3879,57.5264,57.3263,57.334,55700.0
2011-11-02 11:10:00,74.52,74.56,74.36,74.38,45300.0,57.3417,57.3725,57.2186,57.234,45300.0
2011-11-02 11:15:00,74.33,74.53,74.33,74.49,31400.0,57.1955,57.3494,57.1955,57.3186,31400.0
2011-11-02 11:20:00,74.49,74.52,74.38,74.5,18400.0,57.3186,57.3417,57.234,57.3263,18400.0
2011-11-02 11:25:00,74.5,74.5,74.32,74.38,17900.0,57.3263,57.3263,57.1878,57.234,17900.0
2011-11-02 11:30:00,74.41,74.43,74.2,74.25,48500.0,57.2571,57.2724,57.0955,57.1339,48500.0
2011-11-02 11:35:00,74.29,74.31,74.14,74.21,35100.0,57.1647,57.1801,57.0493,57.1032,35100.0
2011-11-02 11:40:00,74.22,74.32,74.2,74.25,33900.0,57.1109,57.1878,57.0955,57.1339,33900.0
2011-11-02 11:45:00,74.24,74.31,74.16,74.16,27100.0,57.1262,57.1801,57.0647,57.0647,27100.0
2011-11-02 11:50:00,74.19,74.26,74.11,74.23,37700.0,57.0878,57.1416,57.0262,57.1185,37700.0
2011-11-02 11:55:00,74.22,74.25,74.01,74.02,46100.0,57.1109,57.1339,56.9493,56.957,46100.0
2011-11-02 12:00:00,74.06,74.12,73.98,74.04,57700.0,56.9877,57.0339,56.9262,56.9723,57700.0
2011-11-02 12:05:00,74.04,74.07,73.95,74.02,40300.0,56.9723,56.9954,56.9031,56.957,40300.0
2011-11-02 12:10:00,74.05,74.3,74.05,74.11,24700.0,56.98,57.1724,56.98,57.0262,24700.0
2011-11-02 12:15:00,74.13,74.14,73.9,73.97,32100.0,57.0416,57.0493,56.8646,56.9185,32100.0
2011-11-02 12:20:00,73.97,74.0,73.85,73.86,42800.0,56.9185,56.9416,56.8261,56.8338,42800.0
2011-11-02 12:25:00,73.85,73.98,73.85,73.91,32900.0,56.8261,56.9262,56.8261,56.8723,32900.0
2011-11-02 12:30:00,73.97,74.11,73.85,73.87,23200.0,56.9185,57.0262,56.8261,56.8415,23200.0
2011-11-02 12:35:00,73.93,74.09,73.83,73.97,93800.0,56.8877,57.0108,56.8108,56.9185,93800.0
2011-11-02 12:40:00,73.97,74.23,73.87,73.92,88800.0,56.9185,57.1185,56.8415,56.88,88800.0
2011-11-02 12:45:00,73.94,73.96,73.78,73.78,31600.0,56.8954,56.9108,56.7723,56.7723,31600.0
2011-11-02 12:50:00,73.77,73.97,73.77,73.82,27900.0,56.7646,56.9185,56.7646,56.8031,27900.0
2011-11-02 12:55:00,73.84,73.88,73.6,73.62,25400.0,56.8184,56.8492,56.6338,56.6492,25400.0
2011-11-02 13:00:00,73.63,73.66,73.17,73.26,94600.0,56.6569,56.6799,56.3029,56.3721,94600.0
2011-11-02 13:05:00,73.25,73.39,73.17,73.35,48800.0,56.3645,56.4722,56.3029,56.4414,48800.0
2011-11-02 13:10:00,73.35,73.57,73.35,73.57,28200.0,56.4414,56.6107,56.4414,56.6107,28200.0
2011-11-02 13:15:00,73.54,73.55,73.38,73.41,32300.0,56.5876,56.5953,56.4645,56.4876,32300.0
2011-11-02 13:20:00,73.38,73.38,73.21,73.27,33900.0,56.4645,56.4645,56.3337,56.3798,33900.0
2011-11-02 13:25:00,73.3,73.55,73.29,73.47,23300.0,56.4029,56.5953,56.3952,56.5337,23300.0
2011-11-02 13:30:00,73.46,73.67,73.43,73.63,34000.0,56.526,56.6876,56.503,56.6569,34000.0
2011-11-02 13:35:00,73.63,73.67,73.53,73.59,16500.0,56.6569,56.6876,56.5799,56.6261,16500.0
2011-11-02 13:40:00,73.58,73.61,73.43,73.55,44700.0,56.6184,56.6415,56.503,56.5953,44700.0
2011-11-02 13:45:00,73.58,73.73,73.56,73.73,42300.0,56.6184,56.7338,56.603,56.7338,42300.0
2011-11-02 13:50:00,73.72,73.73,73.42,73.42,35100.0,56.7261,56.7338,56.4953,56.4953,35100.0
2011-11-02 13:55:00,73.42,73.45,73.27,73.3,31100.0,56.4953,56.5184,56.3798,56.4029,31100.0
2011-11-02 14:00:00,73.29,73.49,73.13,73.49,66900.0,56.3952,56.5491,56.2721,56.5491,66900.0
2011-11-02 14:05:00,73.47,73.65,73.38,73.39,75100.0,56.5337,56.6722,56.4645,56.4722,75100.0
2011-11-02 14:10:00,73.39,73.43,73.16,73.28,56600.0,56.4722,56.503,56.2952,56.3875,56600.0
2011-11-02 14:15:00,73.28,73.71,73.24,73.52,72700.0,56.3875,56.7184,56.3568,56.5722,72700.0
2011-11-02 14:20:00,73.54,73.74,73.43,73.43,53300.0,56.5876,56.7415,56.503,56.503,53300.0
2011-11-02 14:25:00,73.43,73.6,73.43,73.52,31200.0,56.503,56.6338,56.503,56.5722,31200.0
2011-11-02 14:30:00,73.51,73.68,73.39,73.67,54600.0,56.5645,56.6953,56.4722,56.6876,54600.0
2011-11-02 14:35:00,73.69,73.81,73.6,73.64,69200.0,56.703,56.7954,56.6338,56.6646,69200.0
2011-11-02 14:40:00,73.65,73.69,73.47,73.49,32900.0,56.6722,56.703,56.5337,56.5491,32900.0
2011-11-02 14:45:00,73.47,73.64,73.46,73.57,62500.0,56.5337,56.6646,56.526,56.6107,62500.0
2011-11-02 14:50:00,73.58,73.86,73.53,73.73,45200.0,56.6184,56.8338,56.5799,56.7338,45200.0
2011-11-02 14:55:00,73.74,73.99,73.73,73.85,70900.0,56.7415,56.9339,56.7338,56.8261,70900.0
2011-11-02 15:00:00,73.84,73.86,73.63,73.68,65000.0,56.8184,56.8338,56.6569,56.6953,65000.0
2011-11-02 15:05:00,73.68,73.9,73.63,73.77,115500.0,56.6953,56.8646,56.6569,56.7646,115500.0
2011-11-02 15:10:00,73.81,73.89,73.74,73.79,70600.0,56.7954,56.8569,56.7415,56.78,70600.0
2011-11-02 15:15:00,73.81,73.89,73.69,73.87,76200.0,56.7954,56.8569,56.703,56.8415,76200.0
2011-11-02 15:20:00,73.87,74.0,73.82,74.0,102600.0,56.8415,56.9416,56.8031,56.9416,102600.0
2011-11-02 15:25:00,74.0,74.06,73.81,73.95,81700.0,56.9416,56.9877,56.7954,56.9031,81700.0
2011-11-02 15:30:00,73.97,74.14,73.55,73.68,97000.0,56.9185,57.0493,56.5953,56.6953,97000.0
2011-11-02 15:35:00,73.68,73.87,73.68,73.87,54700.0,56.6953,56.8415,56.6953,56.8415,54700.0
2011-11-02 15:40:00,73.86,74.04,73.72,73.87,86900.0,56.8338,56.9723,56.7261,56.8415,86900.0
2011-11-02 15:45:00,73.85,73.97,73.75,73.93,93800.0,56.8261,56.9185,56.7492,56.8877,93800.0
2011-11-02 15:50:00,73.92,74.04,73.8,74.04,103300.0,56.88,56.9723,56.7877,56.9723,103300.0
2011-11-02 15:55:00,74.02,74.24,74.0,74.07,158500.0,56.957,57.1262,56.9416,56.9954,158500.0
2011-11-03 09:30:00,75.14,75.24,74.86,75.22,72900.0,57.8188,57.8957,57.6033,57.8803,72900.0
2011-11-03 09:35:00,75.18,75.24,74.96,75.16,46500.0,57.8496,57.8957,57.6803,57.8342,46500.0
2011-11-03 09:40:00,75.16,75.25,74.91,74.92,39900.0,57.8342,57.9034,57.6418,57.6495,39900.0
2011-11-03 09:45:00,74.93,75.21,74.88,74.96,50800.0,57.6572,57.8726,57.6187,57.6803,50800.0
2011-11-03 09:50:00,74.97,75.0,74.58,74.65,64900.0,57.688,57.711,57.3879,57.4417,64900.0
2011-11-03 09:55:00,74.66,74.94,74.52,74.87,60000.0,57.4494,57.6649,57.3417,57.611,60000.0
2011-11-03 10:00:00,74.89,74.93,74.17,74.39,116900.0,57.6264,57.6572,57.0724,57.2417,116900.0
2011-11-03 10:05:00,74.39,74.52,74.06,74.49,93100.0,57.2417,57.3417,56.9877,57.3186,93100.0
2011-11-03 10:10:00,74.5,74.61,74.1,74.5,55800.0,57.3263,57.4109,57.0185,57.3263,55800.0
2011-11-03 10:15:00,74.5,74.88,74.41,74.82,48100.0,57.3263,57.6187,57.2571,57.5725,48100.0
2011-11-03 10:20:00,74.82,74.85,74.54,74.61,25700.0,57.5725,57.5956,57.3571,57.4109,25700.0
2011-11-03 10:25:00,74.59,74.99,74.51,74.78,31800.0,57.3956,57.7034,57.334,57.5418,31800.0
2011-11-03 10:30:00,74.82,74.99,74.8,74.98,28100.0,57.5725,57.7034,57.5571,57.6957,28100.0
2011-11-03 10:35:00,74.97,74.97,74.67,74.75,31300.0,57.688,57.688,57.4571,57.5187,31300.0
2011-11-03 10:40:00,74.76,75.34,74.76,75.33,173300.0,57.5264,57.9727,57.5264,57.965,173300.0
2011-11-03 10:45:00,75.34,75.43,75.21,75.22,82000.0,57.9727,58.0419,57.8726,57.8803,82000.0
2011-11-03 10:50:00,75.17,75.22,74.93,75.06,30600.0,57.8419,57.8803,57.6572,57.7572,30600.0
2011-11-03 10:55:00,75.04,75.2,74.8,74.8,48100.0,57.7418,57.8649,57.5571,57.5571,48100.0
2011-11-03 11:00:00,74.8,75.09,74.78,74.83,30000.0,57.5571,57.7803,57.5418,57.5802,30000.0
2011-11-03 11:05:00,74.8,74.96,74.74,74.78,23500.0,57.5571,57.6803,57.511,57.5418,23500.0
2011-11-03 11:10:00,74.78,75.03,74.71,75.01,22600.0,57.5418,57.7341,57.4879,57.7187,22600.0
2011-11-03 11:15:00,75.03,75.29,75.01,75.28,41600.0,57.7341,57.9342,57.7187,57.9265,41600.0
2011-11-03 11:20:00,75.29,75.32,75.17,75.24,32100.0,57.9342,57.9573,57.8419,57.8957,32100.0
2011-11-03 11:25:00,75.27,75.29,75.07,75.19,34800.0,57.9188,57.9342,57.7649,57.8572,34800.0
2011-11-03 11:30:00,75.19,75.27,75.07,75.22,19200.0,57.8572,57.9188,57.7649,57.8803,19200.0
2011-11-03 11:35:00,75.24,75.27,74.87,74.87,55500.0,57.8957,57.9188,57.611,57.611,55500.0
2011-11-03 11:40:00,74.86,74.97,74.77,74.84,29700.0,57.6033,57.688,57.5341,57.5879,29700.0
2011-11-03 11:45:00,74.82,75.0,74.75,74.98,58600.0,57.5725,57.711,57.5187,57.6957,58600.0
2011-11-03 11:50:00,74.96,75.34,74.94,75.25,65100.0,57.6803,57.9727,57.6649,57.9034,65100.0
2011-11-03 11:55:00,75.25,75.26,74.8,74.81,23200.0,57.9034,57.9111,57.5571,57.5648,23200.0
2011-11-03 12:00:00,74.8,74.9,74.75,74.88,21400.0,57.5571,57.6341,57.5187,57.6187,21400.0
2011-11-03 12:05:00,74.9,75.1,74.78,75.06,53000.0,57.6341,57.788,57.5418,57.7572,53000.0
2011-11-03 12:10:00,75.1,75.2,75.0,75.05,22900.0,57.788,57.8649,57.711,57.7495,22900.0
2011-11-03 12:15:00,75.07,75.18,74.98,75.11,35500.0,57.7649,57.8496,57.6957,57.7957,35500.0
2011-11-03 12:20:00,75.11,75.24,75.04,75.22,28200.0,57.7957,57.8957,57.7418,57.8803,28200.0
2011-11-03 12:25:00,75.22,75.45,75.15,75.42,46900.0,57.8803,58.0573,57.8265,58.0342,46900.0
2011-11-03 12:30:00,75.44,75.48,75.33,75.38,61200.0,58.0496,58.0804,57.965,58.0034,61200.0
2011-11-03 12:35:00,75.35,75.37,75.07,75.13,18200.0,57.9804,57.9958,57.7649,57.8111,18200.0
2011-11-03 12:40:00,75.15,75.23,75.06,75.18,14500.0,57.8265,57.888,57.7572,57.8496,14500.0
2011-11-03 12:45:00,75.17,75.5,75.15,75.49,41500.0,57.8419,58.0958,57.8265,58.0881,41500.0
2011-11-03 12:50:00,75.46,75.56,75.4,75.52,23900.0,58.065,58.142,58.0188,58.1112,23900.0
2011-11-03 12:55:00,75.54,75.67,75.52,75.56,29300.0,58.1266,58.2266,58.1112,58.142,29300.0
2011-11-03 13:00:00,75.56,75.58,75.32,75.32,36700.0,58.142,58.1573,57.9573,57.9573,36700.0
2011-11-03 13:05:00,75.32,75.6,75.32,75.6,15200.0,57.9573,58.1727,57.9573,58.1727,15200.0
2011-11-03 13:10:00,75.56,75.72,75.56,75.58,27300.0,58.142,58.2651,58.142,58.1573,27300.0
2011-11-03 13:15:00,75.65,75.77,75.64,75.7,19500.0,58.2112,58.3035,58.2035,58.2497,19500.0
2011-11-03 13:20:00,75.75,75.76,75.58,75.67,27400.0,58.2882,58.2959,58.1573,58.2266,27400.0
2011-11-03 13:25:00,75.69,75.72,75.57,75.6,25400.0,58.242,58.2651,58.1496,58.1727,25400.0
2011-11-03 13:30:00,75.6,75.62,75.45,75.56,48400.0,58.1727,58.1881,58.0573,58.142,48400.0
2011-11-03 13:35:00,75.56,75.74,75.43,75.74,50800.0,58.142,58.2805,58.0419,58.2805,50800.0
2011-11-03 13:40:00,75.74,75.81,75.59,75.71,48000.0,58.2805,58.3343,58.165,58.2574,48000.0
2011-11-03 13:45:00,75.71,75.96,75.7,75.86,60700.0,58.2574,58.4497,58.2497,58.3728,60700.0
2011-11-03 13:50:00,75.86,75.95,75.69,75.73,48900.0,58.3728,58.4421,58.242,58.2728,48900.0
2011-11-03 13:55:00,75.75,75.84,75.5,75.57,42200.0,58.2882,58.3574,58.0958,58.1496,42200.0
2011-11-03 14:00:00,75.58,75.68,75.46,75.68,59100.0,58.1573,58.2343,58.065,58.2343,59100.0
2011-11-03 14:05:00,75.66,75.78,75.58,75.7,87700.0,58.2189,58.3112,58.1573,58.2497,87700.0
2011-11-03 14:10:00,75.7,75.73,75.4,75.53,44800.0,58.2497,58.2728,58.0188,58.1189,44800.0
2011-11-03 14:15:00,75.54,75.65,75.36,75.4,50100.0,58.1266,58.2112,57.9881,58.0188,50100.0
2011-11-03 14:20:00,75.37,75.48,75.29,75.35,31600.0,57.9958,58.0804,57.9342,57.9804,31600.0
2011-11-03 14:25:00,75.37,75.39,75.15,75.2,65900.0,57.9958,58.0111,57.8265,57.8649,65900.0
2011-11-03 14:30:00,75.19,75.4,75.19,75.33,60600.0,57.8572,58.0188,57.8572,57.965,60600.0
2011-11-03 14:35:00,75.34,75.47,75.27,75.47,51500.0,57.9727,58.0727,57.9188,58.0727,51500.0
2011-11-03 14:40:00,75.47,75.5,75.25,75.25,30900.0,58.0727,58.0958,57.9034,57.9034,30900.0
2011-11-03 14:45:00,75.25,75.35,75.16,75.16,38700.0,57.9034,57.9804,57.8342,57.8342,38700.0
2011-11-03 14:50:00,75.18,75.29,75.1,75.28,39000.0,57.8496,57.9342,57.788,57.9265,39000.0
2011-11-03 14:55:00,75.28,75.42,75.25,75.33,41600.0,57.9265,58.0342,57.9034,57.965,41600.0
2011-11-03 15:00:00,75.33,75.72,75.3,75.7,141600.0,57.965,58.2651,57.9419,58.2497,141600.0
2011-11-03 15:05:00,75.72,75.8,75.65,75.8,56500.0,58.2651,58.3266,58.2112,58.3266,56500.0
2011-11-03 15:10:00,75.8,75.91,75.62,75.68,68500.0,58.3266,58.4113,58.1881,58.2343,68500.0
2011-11-03 15:15:00,75.7,75.91,75.7,75.88,79100.0,58.2497,58.4113,58.2497,58.3882,79100.0
2011-11-03 15:20:00,75.88,75.9,75.67,75.89,57000.0,58.3882,58.4036,58.2266,58.3959,57000.0
2011-11-03 15:25:00,75.9,75.98,75.79,75.87,47100.0,58.4036,58.4651,58.3189,58.3805,47100.0
2011-11-03 15:30:00,75.89,76.04,75.89,75.97,107600.0,58.3959,58.5113,58.3959,58.4574,107600.0
2011-11-03 15:35:00,75.98,75.99,75.62,75.72,73700.0,58.4651,58.4728,58.1881,58.2651,73700.0
2011-11-03 15:40:00,75.71,75.99,75.59,75.94,96100.0,58.2574,58.4728,58.165,58.4344,96100.0
2011-11-03 15:45:00,75.9,75.96,75.61,75.77,88800.0,58.4036,58.4497,58.1804,58.3035,88800.0
2011-11-03 15:50:00,75.78,75.98,75.75,75.81,117900.0,58.3112,58.4651,58.2882,58.3343,117900.0
2011-11-03 15:55:00,75.81,75.94,75.69,75.74,265400.0,58.3343,58.4344,58.242,58.2805,265400.0
2011-11-04 09:30:00,75.31,75.44,74.75,74.75,68300.0,57.9496,58.0496,57.5187,57.5187,68300.0
2011-11-04 09:35:00,74.87,75.1,74.64,74.89,49100.0,57.611,57.788,57.434,57.6264,49100.0
2011-11-04 09:40:00,74.83,74.99,74.7,74.78,33600.0,57.5802,57.7034,57.4802,57.5418,33600.0
2011-11-04 09:45:00,74.79,75.09,74.78,74.99,69000.0,57.5495,57.7803,57.5418,57.7034,69000.0
2011-11-04 09:50:00,75.01,75.09,74.66,74.69,78900.0,57.7187,57.7803,57.4494,57.4725,78900.0
2011-11-04 09:55:00,74.71,74.73,74.45,74.45,59900.0,57.4879,57.5033,57.2878,57.2878,59900.0
2011-11-04 10:00:00,74.45,74.45,74.12,74.3,125300.0,57.2878,57.2878,57.0339,57.1724,125300.0
2011-11-04 10:05:00,74.29,74.34,74.06,74.09,73600.0,57.1647,57.2032,56.9877,57.0108,73600.0
2011-11-04 10:10:00,74.08,74.25,73.92,73.93,93100.0,57.0031,57.1339,56.88,56.8877,93100.0
2011-11-04 10:15:00,73.92,74.01,73.87,73.98,61300.0,56.88,56.9493,56.8415,56.9262,61300.0
2011-11-04 10:20:00,74.01,74.12,73.8,73.93,48000.0,56.9493,57.0339,56.7877,56.8877,48000.0
2011-11-04 10:25:00,73.98,74.1,73.8,73.87,42600.0,56.9262,57.0185,56.7877,56.8415,42600.0
2011-11-04 10:30:00,73.85,73.85,73.6,73.62,93100.0,56.8261,56.8261,56.6338,56.6492,93100.0
2011-11-04 10:35:00,73.61,73.63,73.4,73.53,93600.0,56.6415,56.6569,56.4799,56.5799,93600.0
2011-11-04 10:40:00,73.53,73.94,73.53,73.93,38000.0,56.5799,56.8954,56.5799,56.8877,38000.0
2011-11-04 10:45:00,73.93,74.13,73.86,74.07,25300.0,56.8877,57.0416,56.8338,56.9954,25300.0
2011-11-04 10:50:00,74.09,74.11,73.88,74.0,44700.0,57.0108,57.0262,56.8492,56.9416,44700.0
2011-11-04 10:55:00,74.02,74.16,73.96,74.16,28100.0,56.957,57.0647,56.9108,57.0647,28100.0
2011-11-04 11:00:00,74.17,74.39,74.15,74.28,48100.0,57.0724,57.2417,57.057,57.157,48100.0
2011-11-04 11:05:00,74.28,74.38,74.19,74.26,26500.0,57.157,57.234,57.0878,57.1416,26500.0
2011-11-04 11:10:00,74.25,74.46,74.24,74.35,28500.0,57.1339,57.2955,57.1262,57.2109,28500.0
2011-11-04 11:15:00,74.35,74.37,74.11,74.16,51500.0,57.2109,57.2263,57.0262,57.0647,51500.0
2011-11-04 11:20:00,74.15,74.32,74.02,74.17,28800.0,57.057,57.1878,56.957,57.0724,28800.0
2011-11-04 11:25:00,74.15,74.48,74.09,74.41,14900.0,57.057,57.3109,57.0108,57.2571,14900.0
2011-11-04 11:30:00,74.42,74.53,74.36,74.49,18000.0,57.2647,57.3494,57.2186,57.3186,18000.0
2011-11-04 11:35:00,74.54,74.58,74.29,74.58,22700.0,57.3571,57.3879,57.1647,57.3879,22700.0
2011-11-04 11:40:00,74.58,74.6,74.43,74.54,16600.0,57.3879,57.4033,57.2724,57.3571,16600.0
2011-11-04 11:45:00,74.54,74.68,74.49,74.59,20700.0,57.3571,57.4648,57.3186,57.3956,20700.0
2011-11-04 11:50:00,74.59,74.62,74.42,74.59,15200.0,57.3956,57.4186,57.2647,57.3956,15200.0
2011-11-04 11:55:00,74.61,74.72,74.56,74.7,19400.0,57.4109,57.4956,57.3725,57.4802,19400.0
2011-11-04 12:00:00,74.7,74.88,74.7,74.8,40400.0,57.4802,57.6187,57.4802,57.5571,40400.0
2011-11-04 12:05:00,74.79,74.9,74.67,74.71,56800.0,57.5495,57.6341,57.4571,57.4879,56800.0
2011-11-04 12:10:00,74.71,74.98,74.67,74.95,28200.0,57.4879,57.6957,57.4571,57.6726,28200.0
2011-11-04 12:15:00,74.97,74.97,74.81,74.91,16800.0,57.688,57.688,57.5648,57.6418,16800.0
2011-11-04 12:20:00,74.9,74.98,74.77,74.82,8000.0,57.6341,57.6957,57.5341,57.5725,8000.0
2011-11-04 12:25:00,74.86,74.98,74.86,74.94,11300.0,57.6033,57.6957,57.6033,57.6649,11300.0
2011-11-04 12:30:00,74.94,75.03,74.87,74.96,26000.0,57.6649,57.7341,57.611,57.6803,26000.0
2011-11-04 12:35:00,74.95,74.97,74.79,74.87,12300.0,57.6726,57.688,57.5495,57.611,12300.0
2011-11-04 12:40:00,74.89,74.99,74.67,74.7,21300.0,57.6264,57.7034,57.4571,57.4802,21300.0
2011-11-04 12:45:00,74.63,74.77,74.63,74.73,11000.0,57.4263,57.5341,57.4263,57.5033,11000.0
2011-11-04 12:50:00,74.71,74.86,74.69,74.83,8100.0,57.4879,57.6033,57.4725,57.5802,8100.0
2011-11-04 12:55:00,74.83,74.91,74.77,74.89,7900.0,57.5802,57.6418,57.5341,57.6264,7900.0
2011-11-04 13:00:00,74.9,74.92,74.83,74.89,10200.0,57.6341,57.6495,57.5802,57.6264,10200.0
2011-11-04 13:05:00,74.87,75.01,74.85,74.98,17500.0,57.611,57.7187,57.5956,57.6957,17500.0
2011-11-04 13:10:00,75.01,75.24,74.99,75.19,15300.0,57.7187,57.8957,57.7034,57.8572,15300.0
2011-11-04 13:15:00,75.19,75.32,75.17,75.24,15700.0,57.8572,57.9573,57.8419,57.8957,15700.0
2011-11-04 13:20:00,75.22,75.3,75.2,75.28,12500.0,57.8803,57.9419,57.8649,57.9265,12500.0
2011-11-04 13:25:00,75.27,75.29,75.15,75.27,8900.0,57.9188,57.9342,57.8265,57.9188,8900.0
2011-11-04 13:30:00,75.28,75.33,75.21,75.28,14100.0,57.9265,57.965,57.8726,57.9265,14100.0
2011-11-04 13:35:00,75.28,75.34,75.26,75.26,19300.0,57.9265,57.9727,57.9111,57.9111,19300.0
2011-11-04 13:40:00,75.3,75.57,75.29,75.57,32100.0,57.9419,58.1496,57.9342,58.1496,32100.0
2011-11-04 13:45:00,75.58,75.87,75.49,75.71,55300.0,58.1573,58.3805,58.0881,58.2574,55300.0
2011-11-04 13:50:00,75.73,75.85,75.69,75.78,24000.0,58.2728,58.3651,58.242,58.3112,24000.0
2011-11-04 13:55:00,75.78,75.79,75.51,75.58,35800.0,58.3112,58.3189,58.1035,58.1573,35800.0
2011-11-04 14:00:00,75.58,75.6,75.4,75.48,22200.0,58.1573,58.1727,58.0188,58.0804,22200.0
2011-11-04 14:05:00,75.47,75.51,75.38,75.45,36100.0,58.0727,58.1035,58.0034,58.0573,36100.0
2011-11-04 14:10:00,75.45,75.46,75.35,75.41,18600.0,58.0573,58.065,57.9804,58.0265,18600.0
2011-11-04 14:15:00,75.42,75.49,75.36,75.48,15300.0,58.0342,58.0881,57.9881,58.0804,15300.0
2011-11-04 14:20:00,75.46,75.49,75.3,75.33,71200.0,58.065,58.0881,57.9419,57.965,71200.0
2011-11-04 14:25:00,75.34,75.46,75.34,75.4,14000.0,57.9727,58.065,57.9727,58.0188,14000.0
2011-11-04 14:30:00,75.42,75.45,75.23,75.28,28600.0,58.0342,58.0573,57.888,57.9265,28600.0
2011-11-04 14:35:00,75.26,75.27,75.08,75.15,24500.0,57.9111,57.9188,57.7726,57.8265,24500.0
2011-11-04 14:40:00,75.14,75.2,75.06,75.09,29600.0,57.8188,57.8649,57.7572,57.7803,29600.0
2011-11-04 14:45:00,75.08,75.24,75.08,75.18,40100.0,57.7726,57.8957,57.7726,57.8496,40100.0
2011-11-04 14:50:00,75.16,75.19,75.12,75.19,16200.0,57.8342,57.8572,57.8034,57.8572,16200.0
2011-11-04 14:55:00,75.18,75.24,75.05,75.18,17900.0,57.8496,57.8957,57.7495,57.8496,17900.0
2011-11-04 15:00:00,75.19,75.19,75.04,75.04,18400.0,57.8572,57.8572,57.7418,57.7418,18400.0
2011-11-04 15:05:00,75.05,75.06,74.77,74.78,46900.0,57.7495,57.7572,57.5341,57.5418,46900.0
2011-11-04 15:10:00,74.8,74.89,74.71,74.87,44000.0,57.5571,57.6264,57.4879,57.611,44000.0
2011-11-04 15:15:00,74.9,75.04,74.88,74.99,37700.0,57.6341,57.7418,57.6187,57.7034,37700.0
2011-11-04 15:20:00,75.0,75.0,74.82,75.0,27000.0,57.711,57.711,57.5725,57.711,27000.0
2011-11-04 15:25:00,75.01,75.2,75.0,75.13,41100.0,57.7187,57.8649,57.711,57.8111,41100.0
2011-11-04 15:30:00,75.12,75.3,75.03,75.27,58100.0,57.8034,57.9419,57.7341,57.9188,58100.0
2011-11-04 15:35:00,75.28,75.32,75.08,75.17,42100.0,57.9265,57.9573,57.7726,57.8419,42100.0
2011-11-04 15:40:00,75.18,75.51,75.18,75.49,35500.0,57.8496,58.1035,57.8496,58.0881,35500.0
2011-11-04 15:45:00,75.5,75.63,75.41,75.44,42800.0,58.0958,58.1958,58.0265,58.0496,42800.0
2011-11-04 15:50:00,75.43,75.44,75.14,75.26,90500.0,58.0419,58.0496,57.8188,57.9111,90500.0
2011-11-04 15:55:00,75.23,75.45,75.1,75.44,135500.0,57.888,58.0573,57.788,58.0496,135500.0
2011-11-07 09:30:00,75.04,75.59,74.89,75.42,48400.0,57.7418,58.165,57.6264,58.0342,48400.0
2011-11-07 09:35:00,75.42,75.95,75.42,75.78,68200.0,58.0342,58.4421,58.0342,58.3112,68200.0
2011-11-07 09:40:00,75.92,75.92,75.44,75.75,32000.0,58.419,58.419,58.0496,58.2882,32000.0
2011-11-07 09:45:00,75.68,76.0,75.45,75.53,47000.0,58.2343,58.4805,58.0573,58.1189,47000.0
2011-11-07 09:50:00,75.55,75.83,75.46,75.79,28800.0,58.1343,58.3497,58.065,58.3189,28800.0
2011-11-07 09:55:00,75.77,75.94,75.74,75.9,113000.0,58.3035,58.4344,58.2805,58.4036,113000.0
2011-11-07 10:00:00,75.92,76.01,75.28,75.37,99000.0,58.419,58.4882,57.9265,57.9958,99000.0
2011-11-07 10:05:00,75.35,75.41,75.09,75.41,34900.0,57.9804,58.0265,57.7803,58.0265,34900.0
2011-11-07 10:10:00,75.4,75.41,75.12,75.17,59300.0,58.0188,58.0265,57.8034,57.8419,59300.0
2011-11-07 10:15:00,75.15,75.21,74.87,74.94,33400.0,57.8265,57.8726,57.611,57.6649,33400.0
2011-11-07 10:20:00,74.92,74.96,74.77,74.93,43600.0,57.6495,57.6803,57.5341,57.6572,43600.0
2011-11-07 10:25:00,74.95,75.1,74.83,74.93,25800.0,57.6726,57.788,57.5802,57.6572,25800.0
2011-11-07 10:30:00,74.91,75.04,74.76,74.83,18000.0,57.6418,57.7418,57.5264,57.5802,18000.0
2011-11-07 10:35:00,74.82,74.92,74.6,74.84,22100.0,57.5725,57.6495,57.4033,57.5879,22100.0
2011-11-07 10:40:00,74.83,74.87,74.65,74.79,23100.0,57.5802,57.611,57.4417,57.5495,23100.0
2011-11-07 10:45:00,74.79,74.8,74.58,74.71,56500.0,57.5495,57.5571,57.3879,57.4879,56500.0
2011-11-07 10:50:00,74.72,74.77,74.55,74.55,19400.0,57.4956,57.5341,57.3648,57.3648,19400.0
2011-11-07 10:55:00,74.56,74.72,74.47,74.63,28000.0,57.3725,57.4956,57.3032,57.4263,28000.0
2011-11-07 11:00:00,74.56,74.94,74.5,74.91,22100.0,57.3725,57.6649,57.3263,57.6418,22100.0
2011-11-07 11:05:00,74.92,75.1,74.77,74.77,90900.0,57.6495,57.788,57.5341,57.5341,90900.0
2011-11-07 11:10:00,74.78,75.04,74.73,74.86,29900.0,57.5418,57.7418,57.5033,57.6033,29900.0
2011-11-07 11:15:00,74.91,74.99,74.75,74.76,10100.0,57.6418,57.7034,57.5187,57.5264,10100.0
2011-11-07 11:20:00,74.8,74.8,74.58,74.69,32000.0,57.5571,57.5571,57.3879,57.4725,32000.0
2011-11-07 11:25:00,74.67,74.72,74.47,74.57,24700.0,57.4571,57.4956,57.3032,57.3802,24700.0
2011-11-07 11:30:00,74.55,74.65,74.48,74.61,23900.0,57.3648,57.4417,57.3109,57.4109,23900.0
2011-11-07 11:35:00,74.56,74.69,74.45,74.69,21600.0,57.3725,57.4725,57.2878,57.4725,21600.0
2011-11-07 11:40:00,74.68,74.71,74.42,74.57,25400.0,57.4648,57.4879,57.2647,57.3802,25400.0
2011-11-07 11:45:00,74.6,74.65,74.51,74.57,19200.0,57.4033,57.4417,57.334,57.3802,19200.0
2011-11-07 11:50:00,74.59,74.78,74.53,74.56,17000.0,57.3956,57.5418,57.3494,57.3725,17000.0
2011-11-07 11:55:00,74.54,74.54,74.42,74.42,17100.0,57.3571,57.3571,57.2647,57.2647,17100.0
2011-11-07 12:00:00,74.44,74.52,74.42,74.5,26700.0,57.2801,57.3417,57.2647,57.3263,26700.0
2011-11-07 12:05:00,74.47,74.54,74.42,74.48,53500.0,57.3032,57.3571,57.2647,57.3109,53500.0
2011-11-07 12:10:00,74.47,74.56,74.39,74.41,16500.0,57.3032,57.3725,57.2417,57.2571,16500.0
2011-11-07 12:15:00,74.41,74.45,74.16,74.16,29400.0,57.2571,57.2878,57.0647,57.0647,29400.0
2011-11-07 12:20:00,74.19,74.22,74.15,74.18,13900.0,57.0878,57.1109,57.057,57.0801,13900.0
2011-11-07 12:25:00,74.17,74.25,74.15,74.21,17700.0,57.0724,57.1339,57.057,57.1032,17700.0
2011-11-07 12:30:00,74.2,74.23,74.07,74.09,22200.0,57.0955,57.1185,56.9954,57.0108,22200.0
2011-11-07 12:35:00,74.09,74.16,74.04,74.14,13700.0,57.0108,57.0647,56.9723,57.0493,13700.0
2011-11-07 12:40:00,74.14,74.22,74.1,74.19,17100.0,57.0493,57.1109,57.0185,57.0878,17100.0
2011-11-07 12:45:00,74.17,74.19,74.13,74.14,10700.0,57.0724,57.0878,57.0416,57.0493,10700.0
2011-11-07 12:50:00,74.12,74.23,74.09,74.17,26000.0,57.0339,57.1185,57.0108,57.0724,26000.0
2011-11-07 12:55:00,74.17,74.21,74.14,74.2,15400.0,57.0724,57.1032,57.0493,57.0955,15400.0
2011-11-07 13:00:00,74.19,74.22,74.11,74.14,19600.0,57.0878,57.1109,57.0262,57.0493,19600.0
2011-11-07 13:05:00,74.12,74.13,74.07,74.08,21400.0,57.0339,57.0416,56.9954,57.0031,21400.0
2011-11-07 13:10:00,74.08,74.16,74.08,74.14,56400.0,57.0031,57.0647,57.0031,57.0493,56400.0
2011-11-07 13:15:00,74.14,74.15,74.07,74.13,71300.0,57.0493,57.057,56.9954,57.0416,71300.0
2011-11-07 13:20:00,74.13,74.17,74.07,74.08,51800.0,57.0416,57.0724,56.9954,57.0031,51800.0
2011-11-07 13:25:00,74.11,74.15,74.05,74.14,27300.0,57.0262,57.057,56.98,57.0493,27300.0
2011-11-07 13:30:00,74.14,74.15,74.05,74.11,22700.0,57.0493,57.057,56.98,57.0262,22700.0
2011-11-07 13:35:00,74.11,74.15,74.08,74.1,8500.0,57.0262,57.057,57.0031,57.0185,8500.0
2011-11-07 13:40:00,74.1,74.32,74.1,74.22,62200.0,57.0185,57.1878,57.0185,57.1109,62200.0
2011-11-07 13:45:00,74.22,74.22,74.07,74.12,32800.0,57.1109,57.1109,56.9954,57.0339,32800.0
2011-11-07 13:50:00,74.17,74.26,74.12,74.24,21200.0,57.0724,57.1416,57.0339,57.1262,21200.0
2011-11-07 13:55:00,74.24,74.79,74.24,74.75,57900.0,57.1262,57.5495,57.1262,57.5187,57900.0
2011-11-07 14:00:00,74.76,75.03,74.69,75.01,74500.0,57.5264,57.7341,57.4725,57.7187,74500.0
2011-11-07 14:05:00,75.01,75.07,74.86,74.93,76800.0,57.7187,57.7649,57.6033,57.6572,76800.0
2011-11-07 14:10:00,74.95,75.25,74.92,74.93,41900.0,57.6726,57.9034,57.6495,57.6572,41900.0
2011-11-07 14:15:00,74.93,75.05,74.83,75.03,33900.0,57.6572,57.7495,57.5802,57.7341,33900.0
2011-11-07 14:20:00,74.99,75.06,74.92,75.02,81700.0,57.7034,57.7572,57.6495,57.7264,81700.0
2011-11-07 14:25:00,75.02,75.08,74.9,74.98,29300.0,57.7264,57.7726,57.6341,57.6957,29300.0
2011-11-07 14:30:00,74.96,75.02,74.8,74.84,42600.0,57.6803,57.7264,57.5571,57.5879,42600.0
2011-11-07 14:35:00,74.84,74.9,74.75,74.89,24500.0,57.5879,57.6341,57.5187,57.6264,24500.0
2011-11-07 14:40:00,74.87,74.88,74.71,74.81,29300.0,57.611,57.6187,57.4879,57.5648,29300.0
2011-11-07 14:45:00,74.84,74.86,74.76,74.8,41300.0,57.5879,57.6033,57.5264,57.5571,41300.0
2011-11-07 14:50:00,74.8,74.97,74.78,74.93,57400.0,57.5571,57.688,57.5418,57.6572,57400.0
2011-11-07 14:55:00,74.96,74.99,74.9,74.95,55500.0,57.6803,57.7034,57.6341,57.6726,55500.0
2011-11-07 15:00:00,74.94,74.97,74.85,74.91,43700.0,57.6649,57.688,57.5956,57.6418,43700.0
2011-11-07 15:05:00,74.9,74.97,74.87,74.92,64500.0,57.6341,57.688,57.611,57.6495,64500.0
2011-11-07 15:10:00,74.92,74.99,74.88,74.96,109600.0,57.6495,57.7034,57.6187,57.6803,109600.0
2011-11-07 15:15:00,74.95,74.97,74.78,74.78,52900.0,57.6726,57.688,57.5418,57.5418,52900.0
2011-11-07 15:20:00,74.8,74.9,74.79,74.88,27400.0,57.5571,57.6341,57.5495,57.6187,27400.0
2011-11-07 15:25:00,74.9,74.92,74.67,74.67,34400.0,57.6341,57.6495,57.4571,57.4571,34400.0
2011-11-07 15:30:00,74.67,74.89,74.67,74.78,50200.0,57.4571,57.6264,57.4571,57.5418,50200.0
2011-11-07 15:35:00,74.79,75.1,74.79,75.04,51200.0,57.5495,57.788,57.5495,57.7418,51200.0
2011-11-07 15:40:00,75.07,75.09,74.82,74.97,93800.0,57.7649,57.7803,57.5725,57.688,93800.0
2011-11-07 15:45:00,74.98,75.03,74.91,74.95,58500.0,57.6957,57.7341,57.6418,57.6726,58500.0
2011-11-07 15:50:00,74.94,75.26,74.89,75.12,116000.0,57.6649,57.9111,57.6264,57.8034,116000.0
2011-11-07 15:55:00,75.12,75.19,75.08,75.15,119100.0,57.8034,57.8572,57.7726,57.8265,119100.0
2011-11-08 09:30:00,75.42,75.74,75.35,75.65,105600.0,58.0342,58.2805,57.9804,58.2112,105600.0
2011-11-08 09:35:00,75.62,75.65,75.39,75.49,53900.0,58.1881,58.2112,58.0111,58.0881,53900.0
2011-11-08 09:40:00,75.51,75.8,75.46,75.79,45000.0,58.1035,58.3266,58.065,58.3189,45000.0
2011-11-08 09:45:00,75.8,75.88,75.5,75.54,51600.0,58.3266,58.3882,58.0958,58.1266,51600.0
2011-11-08 09:50:00,75.51,75.71,75.51,75.57,26100.0,58.1035,58.2574,58.1035,58.1496,26100.0
2011-11-08 09:55:00,75.61,75.93,75.58,75.93,53000.0,58.1804,58.4267,58.1573,58.4267,53000.0
2011-11-08 10:00:00,75.95,76.0,75.86,75.86,100800.0,58.4421,58.4805,58.3728,58.3728,100800.0
2011-11-08 10:05:00,75.86,75.9,75.58,75.6,38400.0,58.3728,58.4036,58.1573,58.1727,38400.0
2011-11-08 10:10:00,75.63,75.63,75.19,75.36,71700.0,58.1958,58.1958,57.8572,57.9881,71700.0
2011-11-08 10:15:00,75.36,75.62,75.17,75.48,40800.0,57.9881,58.1881,57.8419,58.0804,40800.0
2011-11-08 10:20:00,75.48,75.5,75.17,75.28,48100.0,58.0804,58.0958,57.8419,57.9265,48100.0
2011-11-08 10:25:00,75.23,75.26,74.81,75.04,52100.0,57.888,57.9111,57.5648,57.7418,52100.0
2011-11-08 10:30:00,75.04,75.1,74.83,74.92,46700.0,57.7418,57.788,57.5802,57.6495,46700.0
2011-11-08 10:35:00,74.9,75.11,74.9,75.02,35500.0,57.6341,57.7957,57.6341,57.7264,35500.0
2011-11-08 10:40:00,75.05,75.23,74.99,75.19,20100.0,57.7495,57.888,57.7034,57.8572,20100.0
2011-11-08 10:45:00,75.15,75.33,75.14,75.17,54600.0,57.8265,57.965,57.8188,57.8419,54600.0
2011-11-08 10:50:00,75.12,75.21,74.99,75.19,39100.0,57.8034,57.8726,57.7034,57.8572,39100.0
2011-11-08 10:55:00,75.16,75.21,74.98,75.07,56500.0,57.8342,57.8726,57.6957,57.7649,56500.0
2011-11-08 11:00:00,75.06,75.21,74.97,75.13,47700.0,57.7572,57.8726,57.688,57.8111,47700.0
2011-11-08 11:05:00,75.12,75.18,74.8,74.89,36200.0,57.8034,57.8496,57.5571,57.6264,36200.0
2011-11-08 11:10:00,74.89,74.9,74.73,74.82,24500.0,57.6264,57.6341,57.5033,57.5725,24500.0
2011-11-08 11:15:00,74.84,74.89,74.65,74.75,25600.0,57.5879,57.6264,57.4417,57.5187,25600.0
2011-11-08 11:20:00,74.71,74.75,74.56,74.59,33100.0,57.4879,57.5187,57.3725,57.3956,33100.0
2011-11-08 11:25:00,74.59,74.77,74.5,74.74,82000.0,57.3956,57.5341,57.3263,57.511,82000.0
2011-11-08 11:30:00,74.77,74.95,74.75,74.88,25500.0,57.5341,57.6726,57.5187,57.6187,25500.0
2011-11-08 11:35:00,74.91,74.93,74.71,74.76,34200.0,57.6418,57.6572,57.4879,57.5264,34200.0
2011-11-08 11:40:00,74.73,74.91,74.71,74.91,22900.0,57.5033,57.6418,57.4879,57.6418,22900.0
2011-11-08 11:45:00,74.91,74.95,74.79,74.93,32500.0,57.6418,57.6726,57.5495,57.6572,32500.0
2011-11-08 11:50:00,74.94,74.95,74.84,74.91,20500.0,57.6649,57.6726,57.5879,57.6418,20500.0
2011-11-08 11:55:00,74.87,74.93,74.8,74.86,24900.0,57.611,57.6572,57.5571,57.6033,24900.0
2011-11-08 12:00:00,74.86,75.0,74.75,74.96,55100.0,57.6033,57.711,57.5187,57.6803,55100.0
2011-11-08 12:05:00,74.97,75.08,74.94,75.05,45100.0,57.688,57.7726,57.6649,57.7495,45100.0
2011-11-08 12:10:00,75.06,75.17,75.01,75.16,32800.0,57.7572,57.8419,57.7187,57.8342,32800.0
2011-11-08 12:15:00,75.18,75.22,75.13,75.2,29500.0,57.8496,57.8803,57.8111,57.8649,29500.0
2011-11-08 12:20:00,75.2,75.25,75.17,75.17,100900.0,57.8649,57.9034,57.8419,57.8419,100900.0
2011-11-08 12:25:00,75.17,75.21,75.09,75.11,44100.0,57.8419,57.8726,57.7803,57.7957,44100.0
2011-11-08 12:30:00,75.13,75.31,75.12,75.26,44800.0,57.8111,57.9496,57.8034,57.9111,44800.0
2011-11-08 12:35:00,75.27,75.4,75.26,75.34,18600.0,57.9188,58.0188,57.9111,57.9727,18600.0
2011-11-08 12:40:00,75.37,75.4,75.3,75.32,24700.0,57.9958,58.0188,57.9419,57.9573,24700.0
2011-11-08 12:45:00,75.35,75.39,75.18,75.28,43800.0,57.9804,58.0111,57.8496,57.9265,43800.0
2011-11-08 12:50:00,75.27,75.38,75.23,75.35,38000.0,57.9188,58.0034,57.888,57.9804,38000.0
2011-11-08 12:55:00,75.35,75.48,75.34,75.39,21800.0,57.9804,58.0804,57.9727,58.0111,21800.0
2011-11-08 13:00:00,75.41,75.56,75.35,75.53,23600.0,58.0265,58.142,57.9804,58.1189,23600.0
2011-11-08 13:05:00,75.54,75.56,75.4,75.42,42300.0,58.1266,58.142,58.0188,58.0342,42300.0
2011-11-08 13:10:00,75.4,75.4,75.24,75.26,82800.0,58.0188,58.0188,57.8957,57.9111,82800.0
2011-11-08 13:15:00,75.26,75.37,75.23,75.31,55000.0,57.9111,57.9958,57.888,57.9496,55000.0
2011-11-08 13:20:00,75.3,75.45,75.26,75.39,33600.0,57.9419,58.0573,57.9111,58.0111,33600.0
2011-11-08 13:25:00,75.41,75.55,75.41,75.5,39200.0,58.0265,58.1343,58.0265,58.0958,39200.0
2011-11-08 13:30:00,75.49,75.49,75.32,75.35,45100.0,58.0881,58.0881,57.9573,57.9804,45100.0
2011-11-08 13:35:00,75.35,75.47,75.3,75.45,41300.0,57.9804,58.0727,57.9419,58.0573,41300.0
2011-11-08 13:40:00,75.45,75.55,75.44,75.45,61300.0,58.0573,58.1343,58.0496,58.0573,61300.0
2011-11-08 13:45:00,75.44,75.9,75.39,75.8,99100.0,58.0496,58.4036,58.0111,58.3266,99100.0
2011-11-08 13:50:00,75.82,75.91,75.64,75.65,151900.0,58.342,58.4113,58.2035,58.2112,151900.0
2011-11-08 13:55:00,75.64,75.85,75.62,75.65,91400.0,58.2035,58.3651,58.1881,58.2112,91400.0
2011-11-08 14:00:00,75.69,75.73,75.59,75.6,87400.0,58.242,58.2728,58.165,58.1727,87400.0
2011-11-08 14:05:00,75.61,75.64,75.45,75.48,96800.0,58.1804,58.2035,58.0573,58.0804,96800.0
2011-11-08 14:10:00,75.48,75.56,75.43,75.52,96200.0,58.0804,58.142,58.0419,58.1112,96200.0
2011-11-08 14:15:00,75.51,75.52,75.36,75.36,118500.0,58.1035,58.1112,57.9881,57.9881,118500.0
2011-11-08 14:20:00,75.36,75.48,75.34,75.44,128600.0,57.9881,58.0804,57.9727,58.0496,128600.0
2011-11-08 14:25:00,75.45,75.5,75.36,75.48,143200.0,58.0573,58.0958,57.9881,58.0804,143200.0
2011-11-08 14:30:00,75.48,75.56,75.37,75.46,198000.0,58.0804,58.142,57.9958,58.065,198000.0
2011-11-08 14:35:00,75.45,75.56,75.45,75.52,62700.0,58.0573,58.142,58.0573,58.1112,62700.0
2011-11-08 14:40:00,75.54,75.65,75.46,75.51,50000.0,58.1266,58.2112,58.065,58.1035,50000.0
2011-11-08 14:45:00,75.5,75.7,75.5,75.6,41500.0,58.0958,58.2497,58.0958,58.1727,41500.0
2011-11-08 14:50:00,75.58,75.69,75.54,75.57,48100.0,58.1573,58.242,58.1266,58.1496,48100.0
2011-11-08 14:55:00,75.61,75.69,75.51,75.59,71600.0,58.1804,58.242,58.1035,58.165,71600.0
2011-11-08 15:00:00,75.6,75.6,75.5,75.54,43000.0,58.1727,58.1727,58.0958,58.1266,43000.0
2011-11-08 15:05:00,75.53,75.6,75.5,75.56,72900.0,58.1189,58.1727,58.0958,58.142,72900.0
2011-11-08 15:10:00,75.56,75.68,75.55,75.6,73900.0,58.142,58.2343,58.1343,58.1727,73900.0
2011-11-08 15:15:00,75.6,75.71,75.56,75.63,121900.0,58.1727,58.2574,58.142,58.1958,121900.0
2011-11-08 15:20:00,75.65,75.65,75.58,75.64,53900.0,58.2112,58.2112,58.1573,58.2035,53900.0
2011-11-08 15:25:00,75.62,75.67,75.57,75.66,68600.0,58.1881,58.2266,58.1496,58.2189,68600.0
2011-11-08 15:30:00,75.66,75.7,75.61,75.63,142600.0,58.2189,58.2497,58.1804,58.1958,142600.0
2011-11-08 15:35:00,75.63,75.69,75.56,75.65,132300.0,58.1958,58.242,58.142,58.2112,132300.0
2011-11-08 15:40:00,75.65,75.65,75.5,75.62,113300.0,58.2112,58.2112,58.0958,58.1881,113300.0
2011-11-08 15:45:00,75.63,75.67,75.54,75.63,159400.0,58.1958,58.2266,58.1266,58.1958,159400.0
2011-11-08 15:50:00,75.64,75.73,75.6,75.71,215200.0,58.2035,58.2728,58.1727,58.2574,215200.0
2011-11-08 15:55:00,75.72,75.79,75.57,75.66,422800.0,58.2651,58.3189,58.1496,58.2189,422800.0
2011-11-09 09:30:00,73.75,74.46,73.7,74.1,222000.0,56.7492,57.2955,56.7107,57.0185,222000.0
2011-11-09 09:35:00,74.09,74.3,74.0,74.21,63700.0,57.0108,57.1724,56.9416,57.1032,63700.0
2011-11-09 09:40:00,74.15,74.24,73.83,74.09,95300.0,57.057,57.1262,56.8108,57.0108,95300.0
2011-11-09 09:45:00,74.03,74.21,73.72,74.17,86200.0,56.9646,57.1032,56.7261,57.0724,86200.0
2011-11-09 09:50:00,74.13,74.13,73.65,73.65,65900.0,57.0416,57.0416,56.6722,56.6722,65900.0
2011-11-09 09:55:00,73.65,73.79,73.52,73.7,65300.0,56.6722,56.78,56.5722,56.7107,65300.0
2011-11-09 10:00:00,73.7,73.9,73.62,73.84,53200.0,56.7107,56.8646,56.6492,56.8184,53200.0
2011-11-09 10:05:00,73.83,74.02,73.63,73.95,59200.0,56.8108,56.957,56.6569,56.9031,59200.0
2011-11-09 10:10:00,73.95,74.28,73.94,74.09,35000.0,56.9031,57.157,56.8954,57.0108,35000.0
2011-11-09 10:15:00,74.1,74.21,73.99,74.1,29200.0,57.0185,57.1032,56.9339,57.0185,29200.0
2011-11-09 10:20:00,74.07,74.36,74.01,74.13,37500.0,56.9954,57.2186,56.9493,57.0416,37500.0
2011-11-09 10:25:00,74.18,74.2,73.98,74.01,61800.0,57.0801,57.0955,56.9262,56.9493,61800.0
2011-11-09 10:30:00,74.01,74.34,73.97,74.26,68700.0,56.9493,57.2032,56.9185,57.1416,68700.0
2011-11-09 10:35:00,74.26,74.26,73.88,74.01,136900.0,57.1416,57.1416,56.8492,56.9493,136900.0
2011-11-09 10:40:00,74.01,74.2,73.93,74.05,95000.0,56.9493,57.0955,56.8877,56.98,95000.0
2011-11-09 10:45:00,74.03,74.51,74.0,74.46,67000.0,56.9646,57.334,56.9416,57.2955,67000.0
2011-11-09 10:50:00,74.46,74.58,74.25,74.28,57100.0,57.2955,57.3879,57.1339,57.157,57100.0
2011-11-09 10:55:00,74.25,74.43,74.19,74.3,40000.0,57.1339,57.2724,57.0878,57.1724,40000.0
2011-11-09 11:00:00,74.29,74.29,74.06,74.17,28500.0,57.1647,57.1647,56.9877,57.0724,28500.0
2011-11-09 11:05:00,74.2,74.51,74.19,74.47,33200.0,57.0955,57.334,57.0878,57.3032,33200.0
2011-11-09 11:10:00,74.44,74.57,74.36,74.53,27500.0,57.2801,57.3802,57.2186,57.3494,27500.0
2011-11-09 11:15:00,74.51,74.83,74.51,74.72,42600.0,57.334,57.5802,57.334,57.4956,42600.0
2011-11-09 11:20:00,74.73,74.77,74.64,74.66,25000.0,57.5033,57.5341,57.434,57.4494,25000.0
2011-11-09 11:25:00,74.65,74.66,74.41,74.57,36400.0,57.4417,57.4494,57.2571,57.3802,36400.0
2011-11-09 11:30:00,74.62,74.63,74.36,74.53,16600.0,57.4186,57.4263,57.2186,57.3494,16600.0
2011-11-09 11:35:00,74.57,74.72,74.52,74.57,22200.0,57.3802,57.4956,57.3417,57.3802,22200.0
2011-11-09 11:40:00,74.57,74.58,74.39,74.45,24000.0,57.3802,57.3879,57.2417,57.2878,24000.0
2011-11-09 11:45:00,74.45,74.58,74.3,74.55,25100.0,57.2878,57.3879,57.1724,57.3648,25100.0
2011-11-09 11:50:00,74.56,74.61,74.42,74.46,33200.0,57.3725,57.4109,57.2647,57.2955,33200.0
2011-11-09 11:55:00,74.49,74.55,74.23,74.24,33400.0,57.3186,57.3648,57.1185,57.1262,33400.0
2011-11-09 12:00:00,74.26,74.32,74.03,74.03,32400.0,57.1416,57.1878,56.9646,56.9646,32400.0
2011-11-09 12:05:00,74.04,74.06,73.9,73.91,69400.0,56.9723,56.9877,56.8646,56.8723,69400.0
2011-11-09 12:10:00,73.91,74.06,73.85,74.0,28700.0,56.8723,56.9877,56.8261,56.9416,28700.0
2011-11-09 12:15:00,73.99,74.02,73.88,73.99,23300.0,56.9339,56.957,56.8492,56.9339,23300.0
2011-11-09 12:20:00,73.99,74.08,73.86,73.87,25100.0,56.9339,57.0031,56.8338,56.8415,25100.0
2011-11-09 12:25:00,73.89,73.92,73.8,73.85,42000.0,56.8569,56.88,56.7877,56.8261,42000.0
2011-11-09 12:30:00,73.85,73.87,73.75,73.77,39600.0,56.8261,56.8415,56.7492,56.7646,39600.0
2011-11-09 12:35:00,73.77,73.87,73.74,73.75,32600.0,56.7646,56.8415,56.7415,56.7492,32600.0
2011-11-09 12:40:00,73.73,73.77,73.65,73.73,33200.0,56.7338,56.7646,56.6722,56.7338,33200.0
2011-11-09 12:45:00,73.73,73.79,73.65,73.66,34500.0,56.7338,56.78,56.6722,56.6799,34500.0
2011-11-09 12:50:00,73.65,73.81,73.64,73.79,39800.0,56.6722,56.7954,56.6646,56.78,39800.0
2011-11-09 12:55:00,73.8,73.99,73.77,73.99,57100.0,56.7877,56.9339,56.7646,56.9339,57100.0
2011-11-09 13:00:00,73.99,74.06,73.95,73.98,59300.0,56.9339,56.9877,56.9031,56.9262,59300.0
2011-11-09 13:05:00,73.98,74.2,73.97,74.01,54200.0,56.9262,57.0955,56.9185,56.9493,54200.0
2011-11-09 13:10:00,74.0,74.0,73.72,73.75,53000.0,56.9416,56.9416,56.7261,56.7492,53000.0
2011-11-09 13:15:00,73.73,73.75,73.55,73.57,32200.0,56.7338,56.7492,56.5953,56.6107,32200.0
2011-11-09 13:20:00,73.59,73.63,73.53,73.57,25000.0,56.6261,56.6569,56.5799,56.6107,25000.0
2011-11-09 13:25:00,73.58,73.73,73.58,73.69,15500.0,56.6184,56.7338,56.6184,56.703,15500.0
2011-11-09 13:30:00,73.69,73.71,73.58,73.66,32100.0,56.703,56.7184,56.6184,56.6799,32100.0
2011-11-09 13:35:00,73.65,73.7,73.57,73.62,18200.0,56.6722,56.7107,56.6107,56.6492,18200.0
2011-11-09 13:40:00,73.56,73.68,73.46,73.64,49300.0,56.603,56.6953,56.526,56.6646,49300.0
2011-11-09 13:45:00,73.62,73.63,73.42,73.43,52700.0,56.6492,56.6569,56.4953,56.503,52700.0
2011-11-09 13:50:00,73.38,73.43,73.1,73.1,89400.0,56.4645,56.503,56.249,56.249,89400.0
2011-11-09 13:55:00,73.09,73.13,72.91,73.01,61400.0,56.2413,56.2721,56.1028,56.1798,61400.0
2011-11-09 14:00:00,73.0,73.01,72.72,72.74,74200.0,56.1721,56.1798,55.9566,55.972,74200.0
2011-11-09 14:05:00,72.78,72.87,72.51,72.7,60500.0,56.0028,56.0721,55.795,55.9412,60500.0
2011-11-09 14:10:00,72.72,72.96,72.65,72.92,43500.0,55.9566,56.1413,55.9028,56.1105,43500.0
2011-11-09 14:15:00,72.92,72.96,72.71,72.8,52400.0,56.1105,56.1413,55.9489,56.0182,52400.0
2011-11-09 14:20:00,72.8,72.97,72.56,72.56,49600.0,56.0182,56.149,55.8335,55.8335,49600.0
2011-11-09 14:25:00,72.58,72.81,72.39,72.72,73200.0,55.8489,56.0259,55.7027,55.9566,73200.0
2011-11-09 14:30:00,72.7,72.85,72.56,72.83,49300.0,55.9412,56.0567,55.8335,56.0413,49300.0
2011-11-09 14:35:00,72.83,72.93,72.76,72.78,38100.0,56.0413,56.1182,55.9874,56.0028,38100.0
2011-11-09 14:40:00,72.78,73.05,72.54,73.0,64500.0,56.0028,56.2106,55.8181,56.1721,64500.0
2011-11-09 14:45:00,73.0,73.15,72.89,73.1,102400.0,56.1721,56.2875,56.0874,56.249,102400.0
2011-11-09 14:50:00,73.09,73.2,73.0,73.13,74100.0,56.2413,56.326,56.1721,56.2721,74100.0
2011-11-09 14:55:00,73.12,73.12,72.82,72.83,50100.0,56.2644,56.2644,56.0336,56.0413,50100.0
2011-11-09 15:00:00,72.82,72.98,72.75,72.77,53900.0,56.0336,56.1567,55.9797,55.9951,53900.0
2011-11-09 15:05:00,72.77,73.1,72.77,72.99,53900.0,55.9951,56.249,55.9951,56.1644,53900.0
2011-11-09 15:10:00,73.0,73.09,72.88,72.93,73800.0,56.1721,56.2413,56.0797,56.1182,73800.0
2011-11-09 15:15:00,72.94,73.15,72.81,73.04,52300.0,56.1259,56.2875,56.0259,56.2029,52300.0
2011-11-09 15:20:00,73.03,73.28,73.01,73.17,55200.0,56.1952,56.3875,56.1798,56.3029,55200.0
2011-11-09 15:25:00,73.18,73.21,73.02,73.11,56400.0,56.3106,56.3337,56.1875,56.2567,56400.0
2011-11-09 15:30:00,73.1,73.13,72.85,72.99,88300.0,56.249,56.2721,56.0567,56.1644,88300.0
2011-11-09 15:35:00,73.0,73.09,72.76,72.76,71400.0,56.1721,56.2413,55.9874,55.9874,71400.0
2011-11-09 15:40:00,72.76,72.97,72.59,72.62,112700.0,55.9874,56.149,55.8566,55.8797,112700.0
2011-11-09 15:45:00,72.61,72.95,72.57,72.76,156100.0,55.872,56.1336,55.8412,55.9874,156100.0
2011-11-09 15:50:00,72.76,72.89,72.62,72.7,190500.0,55.9874,56.0874,55.8797,55.9412,190500.0
2011-11-09 15:55:00,72.68,72.99,72.65,72.77,332300.0,55.9259,56.1644,55.9028,55.9951,332300.0
2011-11-10 09:30:00,73.73,73.8,73.41,73.48,101400.0,56.7338,56.7877,56.4876,56.5414,101400.0
2011-11-10 09:35:00,73.52,73.7,73.31,73.66,35000.0,56.5722,56.7107,56.4106,56.6799,35000.0
2011-11-10 09:40:00,73.62,73.71,73.43,73.59,29900.0,56.6492,56.7184,56.503,56.6261,29900.0
2011-11-10 09:45:00,73.63,73.93,73.61,73.64,76300.0,56.6569,56.8877,56.6415,56.6646,76300.0
2011-11-10 09:50:00,73.65,73.65,73.25,73.35,72700.0,56.6722,56.6722,56.3645,56.4414,72700.0
2011-11-10 09:55:00,73.35,73.35,73.13,73.2,30500.0,56.4414,56.4414,56.2721,56.326,30500.0
2011-11-10 10:00:00,73.19,73.31,73.11,73.29,48200.0,56.3183,56.4106,56.2567,56.3952,48200.0
2011-11-10 10:05:00,73.32,73.78,73.28,73.53,63200.0,56.4183,56.7723,56.3875,56.5799,63200.0
2011-11-10 10:10:00,73.5,73.51,73.23,73.24,25400.0,56.5568,56.5645,56.3491,56.3568,25400.0
2011-11-10 10:15:00,73.25,73.25,73.01,73.06,34200.0,56.3645,56.3645,56.1798,56.2183,34200.0
2011-11-10 10:20:00,73.03,73.1,72.88,72.93,43900.0,56.1952,56.249,56.0797,56.1182,43900.0
2011-11-10 10:25:00,72.92,73.08,72.91,72.95,30500.0,56.1105,56.2336,56.1028,56.1336,30500.0
2011-11-10 10:30:00,72.91,72.92,72.47,72.52,47400.0,56.1028,56.1105,55.7643,55.8027,47400.0
2011-11-10 10:35:00,72.57,72.79,72.57,72.77,30800.0,55.8412,56.0105,55.8412,55.9951,30800.0
2011-11-10 10:40:00,72.76,72.87,72.71,72.73,92600.0,55.9874,56.0721,55.9489,55.9643,92600.0
2011-11-10 10:45:00,72.73,72.74,72.4,72.4,36000.0,55.9643,55.972,55.7104,55.7104,36000.0
2011-11-10 10:50:00,72.4,72.6,72.4,72.52,33600.0,55.7104,55.8643,55.7104,55.8027,33600.0
2011-11-10 10:55:00,72.55,72.84,72.53,72.76,81400.0,55.8258,56.049,55.8104,55.9874,81400.0
2011-11-10 11:00:00,72.78,73.26,72.75,73.23,51000.0,56.0028,56.3721,55.9797,56.3491,51000.0
2011-11-10 11:05:00,73.25,73.27,73.06,73.07,37000.0,56.3645,56.3798,56.2183,56.2259,37000.0
2011-11-10 11:10:00,73.08,73.17,72.79,72.87,38600.0,56.2336,56.3029,56.0105,56.0721,38600.0
2011-11-10 11:15:00,72.85,73.18,72.81,73.03,38600.0,56.0567,56.3106,56.0259,56.1952,38600.0
2011-11-10 11:20:00,73.04,73.06,72.89,72.99,36100.0,56.2029,56.2183,56.0874,56.1644,36100.0
2011-11-10 11:25:00,72.98,73.19,72.96,73.09,32100.0,56.1567,56.3183,56.1413,56.2413,32100.0
2011-11-10 11:30:00,73.09,73.24,72.97,73.21,33000.0,56.2413,56.3568,56.149,56.3337,33000.0
2011-11-10 11:35:00,73.19,73.24,72.93,73.07,45900.0,56.3183,56.3568,56.1182,56.2259,45900.0
2011-11-10 11:40:00,73.07,73.45,73.04,73.45,28800.0,56.2259,56.5184,56.2029,56.5184,28800.0
2011-11-10 11:45:00,73.43,73.7,73.37,73.58,41800.0,56.503,56.7107,56.4568,56.6184,41800.0
2011-11-10 11:50:00,73.57,73.62,73.36,73.41,20900.0,56.6107,56.6492,56.4491,56.4876,20900.0
2011-11-10 11:55:00,73.46,73.51,73.33,73.49,19900.0,56.526,56.5645,56.426,56.5491,19900.0
2011-11-10 12:00:00,73.49,73.6,73.42,73.47,28500.0,56.5491,56.6338,56.4953,56.5337,28500.0
2011-11-10 12:05:00,73.48,73.7,73.48,73.66,35900.0,56.5414,56.7107,56.5414,56.6799,35900.0
2011-11-10 12:10:00,73.71,73.76,73.49,73.53,65100.0,56.7184,56.7569,56.5491,56.5799,65100.0
2011-11-10 12:15:00,73.5,73.69,73.49,73.53,23200.0,56.5568,56.703,56.5491,56.5799,23200.0
2011-11-10 12:20:00,73.57,73.61,73.5,73.55,11700.0,56.6107,56.6415,56.5568,56.5953,11700.0
2011-11-10 12:25:00,73.55,73.6,73.49,73.5,20500.0,56.5953,56.6338,56.5491,56.5568,20500.0
2011-11-10 12:30:00,73.52,73.53,73.25,73.29,23300.0,56.5722,56.5799,56.3645,56.3952,23300.0
2011-11-10 12:35:00,73.28,73.3,73.15,73.29,18100.0,56.3875,56.4029,56.2875,56.3952,18100.0
2011-11-10 12:40:00,73.26,73.4,73.25,73.35,9800.0,56.3721,56.4799,56.3645,56.4414,9800.0
2011-11-10 12:45:00,73.35,73.46,73.35,73.46,9800.0,56.4414,56.526,56.4414,56.526,9800.0
2011-11-10 12:50:00,73.43,73.65,73.42,73.62,12600.0,56.503,56.6722,56.4953,56.6492,12600.0
2011-11-10 12:55:00,73.64,73.76,73.64,73.7,15000.0,56.6646,56.7569,56.6646,56.7107,15000.0
2011-11-10 13:00:00,73.71,73.83,73.64,73.74,22500.0,56.7184,56.8108,56.6646,56.7415,22500.0
2011-11-10 13:05:00,73.74,73.74,73.56,73.64,12100.0,56.7415,56.7415,56.603,56.6646,12100.0
2011-11-10 13:10:00,73.63,74.03,73.63,74.03,52300.0,56.6569,56.9646,56.6569,56.9646,52300.0
2011-11-10 13:15:00,74.04,74.2,74.03,74.12,36800.0,56.9723,57.0955,56.9646,57.0339,36800.0
2011-11-10 13:20:00,74.1,74.15,74.04,74.15,38800.0,57.0185,57.057,56.9723,57.057,38800.0
2011-11-10 13:25:00,74.14,74.18,73.99,74.04,75500.0,57.0493,57.0801,56.9339,56.9723,75500.0
2011-11-10 13:30:00,74.04,74.12,73.95,74.02,18700.0,56.9723,57.0339,56.9031,56.957,18700.0
2011-11-10 13:35:00,74.01,74.04,73.93,73.94,21600.0,56.9493,56.9723,56.8877,56.8954,21600.0
2011-11-10 13:40:00,73.97,74.2,73.95,73.98,35400.0,56.9185,57.0955,56.9031,56.9262,35400.0
2011-11-10 13:45:00,73.97,73.97,73.74,73.74,33200.0,56.9185,56.9185,56.7415,56.7415,33200.0
2011-11-10 13:50:00,73.74,73.82,73.7,73.79,32900.0,56.7415,56.8031,56.7107,56.78,32900.0
2011-11-10 13:55:00,73.8,73.95,73.79,73.93,43700.0,56.7877,56.9031,56.78,56.8877,43700.0
2011-11-10 14:00:00,73.96,73.98,73.53,73.53,26300.0,56.9108,56.9262,56.5799,56.5799,26300.0
2011-11-10 14:05:00,73.56,73.67,73.41,73.48,30000.0,56.603,56.6876,56.4876,56.5414,30000.0
2011-11-10 14:10:00,73.51,73.67,73.48,73.64,26300.0,56.5645,56.6876,56.5414,56.6646,26300.0
2011-11-10 14:15:00,73.65,73.83,73.56,73.77,21700.0,56.6722,56.8108,56.603,56.7646,21700.0
2011-11-10 14:20:00,73.76,73.76,73.44,73.74,38300.0,56.7569,56.7569,56.5107,56.7415,38300.0
2011-11-10 14:25:00,73.72,73.74,73.43,73.47,32500.0,56.7261,56.7415,56.503,56.5337,32500.0
2011-11-10 14:30:00,73.47,73.49,73.35,73.45,59900.0,56.5337,56.5491,56.4414,56.5184,59900.0
2011-11-10 14:35:00,73.45,73.5,73.33,73.5,39100.0,56.5184,56.5568,56.426,56.5568,39100.0
2011-11-10 14:40:00,73.5,73.69,73.44,73.67,32000.0,56.5568,56.703,56.5107,56.6876,32000.0
2011-11-10 14:45:00,73.67,73.73,73.58,73.67,51100.0,56.6876,56.7338,56.6184,56.6876,51100.0
2011-11-10 14:50:00,73.65,73.72,73.53,73.54,63000.0,56.6722,56.7261,56.5799,56.5876,63000.0
2011-11-10 14:55:00,73.55,73.56,73.32,73.32,38900.0,56.5953,56.603,56.4183,56.4183,38900.0
2011-11-10 15:00:00,73.33,73.4,73.21,73.39,100900.0,56.426,56.4799,56.3337,56.4722,100900.0
2011-11-10 15:05:00,73.38,73.51,73.21,73.23,38500.0,56.4645,56.5645,56.3337,56.3491,38500.0
2011-11-10 15:10:00,73.22,73.52,73.22,73.46,56900.0,56.3414,56.5722,56.3414,56.526,56900.0
2011-11-10 15:15:00,73.46,73.58,73.28,73.32,33300.0,56.526,56.6184,56.3875,56.4183,33300.0
2011-11-10 15:20:00,73.3,73.39,73.17,73.33,40300.0,56.4029,56.4722,56.3029,56.426,40300.0
2011-11-10 15:25:00,73.35,73.73,73.32,73.58,75400.0,56.4414,56.7338,56.4183,56.6184,75400.0
2011-11-10 15:30:00,73.58,73.68,73.42,73.48,91300.0,56.6184,56.6953,56.4953,56.5414,91300.0
2011-11-10 15:35:00,73.48,73.56,73.33,73.49,79500.0,56.5414,56.603,56.426,56.5491,79500.0
2011-11-10 15:40:00,73.48,73.55,73.31,73.46,84600.0,56.5414,56.5953,56.4106,56.526,84600.0
2011-11-10 15:45:00,73.45,73.57,73.4,73.53,79600.0,56.5184,56.6107,56.4799,56.5799,79600.0
2011-11-10 15:50:00,73.51,73.83,73.45,73.78,109900.0,56.5645,56.8108,56.5184,56.7723,109900.0
2011-11-10 15:55:00,73.78,73.78,73.51,73.58,132400.0,56.7723,56.7723,56.5645,56.6184,132400.0
2011-11-11 09:30:00,74.12,74.6,74.06,74.4,118000.0,57.0339,57.4033,56.9877,57.2494,118000.0
2011-11-11 09:35:00,74.32,74.8,74.31,74.79,115600.0,57.1878,57.5571,57.1801,57.5495,115600.0
2011-11-11 09:40:00,74.77,75.3,74.77,75.0,66900.0,57.5341,57.9419,57.5341,57.711,66900.0
2011-11-11 09:45:00,75.01,75.19,74.93,75.15,55200.0,57.7187,57.8572,57.6572,57.8265,55200.0
2011-11-11 09:50:00,75.15,75.2,74.91,74.98,116900.0,57.8265,57.8649,57.6418,57.6957,116900.0
2011-11-11 09:55:00,74.99,75.24,74.95,75.14,111300.0,57.7034,57.8957,57.6726,57.8188,111300.0
2011-11-11 10:00:00,75.21,75.71,75.11,75.7,146200.0,57.8726,58.2574,57.7957,58.2497,146200.0
2011-11-11 10:05:00,75.67,75.73,75.52,75.52,56700.0,58.2266,58.2728,58.1112,58.1112,56700.0
2011-11-11 10:10:00,75.51,75.66,75.47,75.48,30300.0,58.1035,58.2189,58.0727,58.0804,30300.0
2011-11-11 10:15:00,75.48,75.53,75.31,75.42,47300.0,58.0804,58.1189,57.9496,58.0342,47300.0
2011-11-11 10:20:00,75.41,75.77,75.4,75.72,51300.0,58.0265,58.3035,58.0188,58.2651,51300.0
2011-11-11 10:25:00,75.68,75.84,75.66,75.83,33100.0,58.2343,58.3574,58.2189,58.3497,33100.0
2011-11-11 10:30:00,75.83,76.0,75.83,75.98,65400.0,58.3497,58.4805,58.3497,58.4651,65400.0
2011-11-11 10:35:00,75.98,76.1,75.96,76.06,63600.0,58.4651,58.5575,58.4497,58.5267,63600.0
2011-11-11 10:40:00,76.06,76.46,76.06,76.46,62300.0,58.5267,58.8345,58.5267,58.8345,62300.0
2011-11-11 10:45:00,76.45,76.64,76.42,76.47,124500.0,58.8268,58.973,58.8037,58.8422,124500.0
2011-11-11 10:50:00,76.47,76.48,76.25,76.29,41000.0,58.8422,58.8499,58.6729,58.7037,41000.0
2011-11-11 10:55:00,76.3,76.37,76.11,76.12,25300.0,58.7114,58.7652,58.5652,58.5729,25300.0
2011-11-11 11:00:00,76.12,76.25,76.11,76.2,20400.0,58.5729,58.6729,58.5652,58.6344,20400.0
2011-11-11 11:05:00,76.19,76.34,76.12,76.14,28200.0,58.6267,58.7421,58.5729,58.5883,28200.0
2011-11-11 11:10:00,76.14,76.14,75.95,75.99,49200.0,58.5883,58.5883,58.4421,58.4728,49200.0
2011-11-11 11:15:00,75.98,76.22,75.96,76.16,30900.0,58.4651,58.6498,58.4497,58.6036,30900.0
2011-11-11 11:20:00,76.15,76.2,76.12,76.16,28700.0,58.5959,58.6344,58.5729,58.6036,28700.0
2011-11-11 11:25:00,76.14,76.23,76.13,76.23,17000.0,58.5883,58.6575,58.5806,58.6575,17000.0
2011-11-11 11:30:00,76.23,76.29,76.05,76.09,51200.0,58.6575,58.7037,58.519,58.5498,51200.0
2011-11-11 11:35:00,76.11,76.12,75.94,76.0,36600.0,58.5652,58.5729,58.4344,58.4805,36600.0
2011-11-11 11:40:00,76.0,76.12,75.97,76.09,25900.0,58.4805,58.5729,58.4574,58.5498,25900.0
2011-11-11 11:45:00,76.11,76.14,75.94,75.99,33400.0,58.5652,58.5883,58.4344,58.4728,33400.0
2011-11-11 11:50:00,75.98,75.98,75.87,75.96,29200.0,58.4651,58.4651,58.3805,58.4497,29200.0
2011-11-11 11:55:00,75.98,75.98,75.88,75.91,29400.0,58.4651,58.4651,58.3882,58.4113,29400.0
2011-11-11 12:00:00,75.91,76.01,75.9,76.0,25100.0,58.4113,58.4882,58.4036,58.4805,25100.0
2011-11-11 12:05:00,76.01,76.07,76.0,76.03,27500.0,58.4882,58.5344,58.4805,58.5036,27500.0
2011-11-11 12:10:00,76.04,76.11,76.01,76.06,38000.0,58.5113,58.5652,58.4882,58.5267,38000.0
2011-11-11 12:15:00,76.06,76.09,75.93,75.98,45400.0,58.5267,58.5498,58.4267,58.4651,45400.0
2011-11-11 12:20:00,75.98,76.02,75.9,75.9,25000.0,58.4651,58.4959,58.4036,58.4036,25000.0
2011-11-11 12:25:00,75.89,75.93,75.8,75.93,25200.0,58.3959,58.4267,58.3266,58.4267,25200.0
2011-11-11 12:30:00,75.92,75.94,75.77,75.81,18900.0,58.419,58.4344,58.3035,58.3343,18900.0
2011-11-11 12:35:00,75.81,75.84,75.74,75.77,13900.0,58.3343,58.3574,58.2805,58.3035,13900.0
2011-11-11 12:40:00,75.75,75.79,75.68,75.77,16300.0,58.2882,58.3189,58.2343,58.3035,16300.0
2011-11-11 12:45:00,75.79,75.89,75.77,75.84,14500.0,58.3189,58.3959,58.3035,58.3574,14500.0
2011-11-11 12:50:00,75.85,75.85,75.73,75.74,11700.0,58.3651,58.3651,58.2728,58.2805,11700.0
2011-11-11 12:55:00,75.76,75.83,75.74,75.83,15200.0,58.2959,58.3497,58.2805,58.3497,15200.0
2011-11-11 13:00:00,75.84,75.96,75.81,75.93,27600.0,58.3574,58.4497,58.3343,58.4267,27600.0
2011-11-11 13:05:00,75.95,76.06,75.92,76.01,27200.0,58.4421,58.5267,58.419,58.4882,27200.0
2011-11-11 13:10:00,76.03,76.05,75.89,75.97,28700.0,58.5036,58.519,58.3959,58.4574,28700.0
2011-11-11 13:15:00,75.99,76.03,75.91,75.93,8400.0,58.4728,58.5036,58.4113,58.4267,8400.0
2011-11-11 13:20:00,75.93,75.97,75.85,75.85,45900.0,58.4267,58.4574,58.3651,58.3651,45900.0
2011-11-11 13:25:00,75.85,75.87,75.79,75.85,12100.0,58.3651,58.3805,58.3189,58.3651,12100.0
2011-11-11 13:30:00,75.87,75.9,75.84,75.89,14600.0,58.3805,58.4036,58.3574,58.3959,14600.0
2011-11-11 13:35:00,75.9,75.91,75.84,75.87,19200.0,58.4036,58.4113,58.3574,58.3805,19200.0
2011-11-11 13:40:00,75.87,75.91,75.83,75.88,14000.0,58.3805,58.4113,58.3497,58.3882,14000.0
2011-11-11 13:45:00,75.87,75.93,75.86,75.9,15800.0,58.3805,58.4267,58.3728,58.4036,15800.0
2011-11-11 13:50:00,75.9,75.9,75.79,75.79,15300.0,58.4036,58.4036,58.3189,58.3189,15300.0
2011-11-11 13:55:00,75.79,75.81,75.74,75.8,12200.0,58.3189,58.3343,58.2805,58.3266,12200.0
2011-11-11 14:00:00,75.85,75.9,75.79,75.88,11600.0,58.3651,58.4036,58.3189,58.3882,11600.0
2011-11-11 14:05:00,75.85,75.91,75.85,75.9,17200.0,58.3651,58.4113,58.3651,58.4036,17200.0
2011-11-11 14:10:00,75.91,75.97,75.83,75.92,42400.0,58.4113,58.4574,58.3497,58.419,42400.0
2011-11-11 14:15:00,75.92,75.94,75.85,75.93,10900.0,58.419,58.4344,58.3651,58.4267,10900.0
2011-11-11 14:20:00,75.92,75.96,75.81,75.83,13900.0,58.419,58.4497,58.3343,58.3497,13900.0
2011-11-11 14:25:00,75.82,75.88,75.74,75.85,22600.0,58.342,58.3882,58.2805,58.3651,22600.0
2011-11-11 14:30:00,75.86,75.9,75.84,75.88,17000.0,58.3728,58.4036,58.3574,58.3882,17000.0
2011-11-11 14:35:00,75.88,75.97,75.87,75.88,26000.0,58.3882,58.4574,58.3805,58.3882,26000.0
2011-11-11 14:40:00,75.9,76.02,75.89,75.99,30100.0,58.4036,58.4959,58.3959,58.4728,30100.0
2011-11-11 14:45:00,75.99,76.03,75.95,76.03,31600.0,58.4728,58.5036,58.4421,58.5036,31600.0
2011-11-11 14:50:00,76.02,76.04,75.94,75.98,24600.0,58.4959,58.5113,58.4344,58.4651,24600.0
2011-11-11 14:55:00,75.99,75.99,75.86,75.96,31200.0,58.4728,58.4728,58.3728,58.4497,31200.0
2011-11-11 15:00:00,75.95,75.99,75.89,75.97,25900.0,58.4421,58.4728,58.3959,58.4574,25900.0
2011-11-11 15:05:00,75.97,75.99,75.82,75.93,37400.0,58.4574,58.4728,58.342,58.4267,37400.0
2011-11-11 15:10:00,75.91,75.92,75.81,75.87,41800.0,58.4113,58.419,58.3343,58.3805,41800.0
2011-11-11 15:15:00,75.89,76.02,75.87,75.97,35400.0,58.3959,58.4959,58.3805,58.4574,35400.0
2011-11-11 15:20:00,75.98,75.98,75.83,75.83,56200.0,58.4651,58.4651,58.3497,58.3497,56200.0
2011-11-11 15:25:00,75.82,75.92,75.79,75.87,97200.0,58.342,58.419,58.3189,58.3805,97200.0
2011-11-11 15:30:00,75.87,75.88,75.8,75.83,70800.0,58.3805,58.3882,58.3266,58.3497,70800.0
2011-11-11 15:35:00,75.84,75.85,75.73,75.73,38600.0,58.3574,58.3651,58.2728,58.2728,38600.0
2011-11-11 15:40:00,75.73,75.77,75.62,75.71,91000.0,58.2728,58.3035,58.1881,58.2574,91000.0
2011-11-11 15:45:00,75.71,75.77,75.64,75.76,100200.0,58.2574,58.3035,58.2035,58.2959,100200.0
2011-11-11 15:50:00,75.76,75.93,75.76,75.9,125400.0,58.2959,58.4267,58.2959,58.4036,125400.0
2011-11-11 15:55:00,75.91,75.91,75.76,75.8,178600.0,58.4113,58.4113,58.2959,58.3266,178600.0
2011-11-14 09:30:00,75.9,75.95,75.57,75.83,63700.0,58.4036,58.4421,58.1496,58.3497,63700.0
2011-11-14 09:35:00,75.83,76.43,75.81,76.41,74900.0,58.3497,58.8114,58.3343,58.796,74900.0
2011-11-14 09:40:00,76.42,76.57,76.15,76.24,45000.0,58.8037,58.9191,58.5959,58.6652,45000.0
2011-11-14 09:45:00,76.26,76.38,75.95,75.96,42400.0,58.6806,58.7729,58.4421,58.4497,42400.0
2011-11-14 09:50:00,75.94,76.04,75.7,76.01,60500.0,58.4344,58.5113,58.2497,58.4882,60500.0
2011-11-14 09:55:00,75.99,76.03,75.8,75.89,67400.0,58.4728,58.5036,58.3266,58.3959,67400.0
2011-11-14 10:00:00,75.91,75.91,75.59,75.65,91900.0,58.4113,58.4113,58.165,58.2112,91900.0
2011-11-14 10:05:00,75.65,76.02,75.61,76.0,40300.0,58.2112,58.4959,58.1804,58.4805,40300.0
2011-11-14 10:10:00,76.01,76.08,75.8,75.85,68100.0,58.4882,58.5421,58.3266,58.3651,68100.0
2011-11-14 10:15:00,75.85,75.85,75.5,75.58,34500.0,58.3651,58.3651,58.0958,58.1573,34500.0
2011-11-14 10:20:00,75.57,75.87,75.56,75.87,28000.0,58.1496,58.3805,58.142,58.3805,28000.0
2011-11-14 10:25:00,75.87,76.0,75.8,75.89,31600.0,58.3805,58.4805,58.3266,58.3959,31600.0
2011-11-14 10:30:00,75.88,75.88,75.68,75.88,29300.0,58.3882,58.3882,58.2343,58.3882,29300.0
2011-11-14 10:35:00,75.85,75.91,75.65,75.74,23100.0,58.3651,58.4113,58.2112,58.2805,23100.0
2011-11-14 10:40:00,75.75,75.76,75.5,75.61,24700.0,58.2882,58.2959,58.0958,58.1804,24700.0
2011-11-14 10:45:00,75.61,75.67,75.39,75.63,56500.0,58.1804,58.2266,58.0111,58.1958,56500.0
2011-11-14 10:50:00,75.62,75.71,75.52,75.65,24600.0,58.1881,58.2574,58.1112,58.2112,24600.0
2011-11-14 10:55:00,75.65,75.7,75.58,75.61,16500.0,58.2112,58.2497,58.1573,58.1804,16500.0
2011-11-14 11:00:00,75.63,75.74,75.55,75.68,36500.0,58.1958,58.2805,58.1343,58.2343,36500.0
2011-11-14 11:05:00,75.7,75.86,75.69,75.78,18300.0,58.2497,58.3728,58.242,58.3112,18300.0
2011-11-14 11:10:00,75.78,75.82,75.47,75.48,24100.0,58.3112,58.342,58.0727,58.0804,24100.0
2011-11-14 11:15:00,75.48,75.55,75.42,75.48,26900.0,58.0804,58.1343,58.0342,58.0804,26900.0
2011-11-14 11:20:00,75.47,75.58,75.38,75.55,31700.0,58.0727,58.1573,58.0034,58.1343,31700.0
2011-11-14 11:25:00,75.56,75.59,75.4,75.45,15000.0,58.142,58.165,58.0188,58.0573,15000.0
2011-11-14 11:30:00,75.41,75.6,75.39,75.51,17600.0,58.0265,58.1727,58.0111,58.1035,17600.0
2011-11-14 11:35:00,75.51,75.6,75.33,75.53,28100.0,58.1035,58.1727,57.965,58.1189,28100.0
2011-11-14 11:40:00,75.52,75.52,75.3,75.32,27200.0,58.1112,58.1112,57.9419,57.9573,27200.0
2011-11-14 11:45:00,75.33,75.42,75.3,75.36,28400.0,57.965,58.0342,57.9419,57.9881,28400.0
2011-11-14 11:50:00,75.37,75.46,75.1,75.1,52800.0,57.9958,58.065,57.788,57.788,52800.0
2011-11-14 11:55:00,75.1,75.11,74.87,75.0,70300.0,57.788,57.7957,57.611,57.711,70300.0
2011-11-14 12:00:00,75.0,75.02,74.84,74.89,42500.0,57.711,57.7264,57.5879,57.6264,42500.0
2011-11-14 12:05:00,74.9,75.08,74.84,75.05,43700.0,57.6341,57.7726,57.5879,57.7495,43700.0
2011-11-14 12:10:00,75.07,75.07,74.79,74.84,40400.0,57.7649,57.7649,57.5495,57.5879,40400.0
2011-11-14 12:15:00,74.82,74.86,74.68,74.7,39700.0,57.5725,57.6033,57.4648,57.4802,39700.0
2011-11-14 12:20:00,74.69,74.72,74.5,74.5,63300.0,57.4725,57.4956,57.3263,57.3263,63300.0
2011-11-14 12:25:00,74.5,74.61,74.47,74.61,34400.0,57.3263,57.4109,57.3032,57.4109,34400.0
2011-11-14 12:30:00,74.58,74.64,74.5,74.52,19500.0,57.3879,57.434,57.3263,57.3417,19500.0
2011-11-14 12:35:00,74.53,74.6,74.37,74.59,47700.0,57.3494,57.4033,57.2263,57.3956,47700.0
2011-11-14 12:40:00,74.59,74.66,74.49,74.66,38400.0,57.3956,57.4494,57.3186,57.4494,38400.0
2011-11-14 12:45:00,74.68,74.72,74.6,74.69,20400.0,57.4648,57.4956,57.4033,57.4725,20400.0
2011-11-14 12:50:00,74.68,74.88,74.68,74.83,21400.0,57.4648,57.6187,57.4648,57.5802,21400.0
2011-11-14 12:55:00,74.82,74.96,74.78,74.9,23300.0,57.5725,57.6803,57.5418,57.6341,23300.0
2011-11-14 13:00:00,74.89,74.93,74.75,74.86,27600.0,57.6264,57.6572,57.5187,57.6033,27600.0
2011-11-14 13:05:00,74.85,74.88,74.73,74.83,13800.0,57.5956,57.6187,57.5033,57.5802,13800.0
2011-11-14 13:10:00,74.81,74.85,74.64,74.85,21600.0,57.5648,57.5956,57.434,57.5956,21600.0
2011-11-14 13:15:00,74.84,74.85,74.69,74.79,19600.0,57.5879,57.5956,57.4725,57.5495,19600.0
2011-11-14 13:20:00,74.8,74.81,74.7,74.77,17100.0,57.5571,57.5648,57.4802,57.5341,17100.0
2011-11-14 13:25:00,74.79,74.83,74.72,74.81,14100.0,57.5495,57.5802,57.4956,57.5648,14100.0
2011-11-14 13:30:00,74.83,74.85,74.74,74.74,15700.0,57.5802,57.5956,57.511,57.511,15700.0
2011-11-14 13:35:00,74.73,74.89,74.72,74.83,47700.0,57.5033,57.6264,57.4956,57.5802,47700.0
2011-11-14 13:40:00,74.85,74.89,74.75,74.82,23800.0,57.5956,57.6264,57.5187,57.5725,23800.0
2011-11-14 13:45:00,74.82,74.87,74.71,74.71,18800.0,57.5725,57.611,57.4879,57.4879,18800.0
2011-11-14 13:50:00,74.71,74.79,74.65,74.7,20700.0,57.4879,57.5495,57.4417,57.4802,20700.0
2011-11-14 13:55:00,74.71,74.8,74.62,74.72,24800.0,57.4879,57.5571,57.4186,57.4956,24800.0
2011-11-14 14:00:00,74.71,74.78,74.66,74.76,25900.0,57.4879,57.5418,57.4494,57.5264,25900.0
2011-11-14 14:05:00,74.74,74.81,74.68,74.73,27100.0,57.511,57.5648,57.4648,57.5033,27100.0
2011-11-14 14:10:00,74.73,74.8,74.68,74.73,44800.0,57.5033,57.5571,57.4648,57.5033,44800.0
2011-11-14 14:15:00,74.73,74.78,74.58,74.59,35500.0,57.5033,57.5418,57.3879,57.3956,35500.0
2011-11-14 14:20:00,74.58,74.67,74.57,74.57,44300.0,57.3879,57.4571,57.3802,57.3802,44300.0
2011-11-14 14:25:00,74.57,74.57,74.36,74.37,37300.0,57.3802,57.3802,57.2186,57.2263,37300.0
2011-11-14 14:30:00,74.38,74.55,74.35,74.48,54700.0,57.234,57.3648,57.2109,57.3109,54700.0
2011-11-14 14:35:00,74.48,74.52,74.41,74.5,24400.0,57.3109,57.3417,57.2571,57.3263,24400.0
2011-11-14 14:40:00,74.5,74.55,74.41,74.44,28400.0,57.3263,57.3648,57.2571,57.2801,28400.0
2011-11-14 14:45:00,74.45,74.49,74.33,74.35,45700.0,57.2878,57.3186,57.1955,57.2109,45700.0
2011-11-14 14:50:00,74.35,74.47,74.29,74.39,49200.0,57.2109,57.3032,57.1647,57.2417,49200.0
2011-11-14 14:55:00,74.39,74.39,74.14,74.16,59900.0,57.2417,57.2417,57.0493,57.0647,59900.0
2011-11-14 15:00:00,74.16,74.47,74.16,74.4,39700.0,57.0647,57.3032,57.0647,57.2494,39700.0
2011-11-14 15:05:00,74.4,74.51,74.31,74.36,55600.0,57.2494,57.334,57.1801,57.2186,55600.0
2011-11-14 15:10:00,74.37,74.38,74.26,74.28,61200.0,57.2263,57.234,57.1416,57.157,61200.0
2011-11-14 15:15:00,74.29,74.42,74.22,74.3,49200.0,57.1647,57.2647,57.1109,57.1724,49200.0
2011-11-14 15:20:00,74.27,74.53,74.27,74.52,49900.0,57.1493,57.3494,57.1493,57.3417,49900.0
2011-11-14 15:25:00,74.5,74.66,74.47,74.5,82200.0,57.3263,57.4494,57.3032,57.3263,82200.0
2011-11-14 15:30:00,74.5,74.66,74.49,74.66,93000.0,57.3263,57.4494,57.3186,57.4494,93000.0
2011-11-14 15:35:00,74.66,74.68,74.48,74.63,87100.0,57.4494,57.4648,57.3109,57.4263,87100.0
2011-11-14 15:40:00,74.64,74.88,74.64,74.83,64700.0,57.434,57.6187,57.434,57.5802,64700.0
2011-11-14 15:45:00,74.84,74.93,74.72,74.79,79300.0,57.5879,57.6572,57.4956,57.5495,79300.0
2011-11-14 15:50:00,74.78,74.82,74.66,74.82,75500.0,57.5418,57.5725,57.4494,57.5725,75500.0
2011-11-14 15:55:00,74.82,74.82,74.57,74.73,123700.0,57.5725,57.5725,57.3802,57.5033,123700.0
2011-11-15 09:30:00,74.68,74.7,74.49,74.66,110100.0,57.4648,57.4802,57.3186,57.4494,110100.0
2011-11-15 09:35:00,74.66,75.18,74.48,75.13,63300.0,57.4494,57.8496,57.3109,57.8111,63300.0
2011-11-15 09:40:00,75.12,75.39,75.07,75.32,43000.0,57.8034,58.0111,57.7649,57.9573,43000.0
2011-11-15 09:45:00,75.32,75.65,75.31,75.44,63400.0,57.9573,58.2112,57.9496,58.0496,63400.0
2011-11-15 09:50:00,75.43,75.68,75.42,75.66,58200.0,58.0419,58.2343,58.0342,58.2189,58200.0
2011-11-15 09:55:00,75.65,75.81,75.55,75.58,35200.0,58.2112,58.3343,58.1343,58.1573,35200.0
2011-11-15 10:00:00,75.57,75.6,75.27,75.3,31100.0,58.1496,58.1727,57.9188,57.9419,31100.0
2011-11-15 10:05:00,75.28,75.36,75.22,75.27,33500.0,57.9265,57.9881,57.8803,57.9188,33500.0
2011-11-15 10:10:00,75.25,75.35,75.0,75.05,38700.0,57.9034,57.9804,57.711,57.7495,38700.0
2011-11-15 10:15:00,75.03,75.24,74.99,75.2,62400.0,57.7341,57.8957,57.7034,57.8649,62400.0
2011-11-15 10:20:00,75.2,75.38,75.09,75.11,24000.0,57.8649,58.0034,57.7803,57.7957,24000.0
2011-11-15 10:25:00,75.13,75.38,75.11,75.32,21900.0,57.8111,58.0034,57.7957,57.9573,21900.0
2011-11-15 10:30:00,75.34,75.66,75.24,75.57,35000.0,57.9727,58.2189,57.8957,58.1496,35000.0
2011-11-15 10:35:00,75.55,75.6,75.43,75.53,26900.0,58.1343,58.1727,58.0419,58.1189,26900.0
2011-11-15 10:40:00,75.52,75.84,75.42,75.8,48600.0,58.1112,58.3574,58.0342,58.3266,48600.0
2011-11-15 10:45:00,75.84,76.0,75.72,75.8,82600.0,58.3574,58.4805,58.2651,58.3266,82600.0
2011-11-15 10:50:00,75.76,75.87,75.67,75.68,26500.0,58.2959,58.3805,58.2266,58.2343,26500.0
2011-11-15 10:55:00,75.68,75.73,75.43,75.44,33100.0,58.2343,58.2728,58.0419,58.0496,33100.0
2011-11-15 11:00:00,75.43,75.62,75.4,75.55,23800.0,58.0419,58.1881,58.0188,58.1343,23800.0
2011-11-15 11:05:00,75.56,75.61,75.41,75.56,27800.0,58.142,58.1804,58.0265,58.142,27800.0
2011-11-15 11:10:00,75.56,75.71,75.51,75.69,12000.0,58.142,58.2574,58.1035,58.242,12000.0
2011-11-15 11:15:00,75.66,75.66,75.31,75.35,35600.0,58.2189,58.2189,57.9496,57.9804,35600.0
2011-11-15 11:20:00,75.32,75.32,75.2,75.22,19400.0,57.9573,57.9573,57.8649,57.8803,19400.0
2011-11-15 11:25:00,75.22,75.36,75.15,75.33,20500.0,57.8803,57.9881,57.8265,57.965,20500.0
2011-11-15 11:30:00,75.34,75.35,75.15,75.15,31000.0,57.9727,57.9804,57.8265,57.8265,31000.0
2011-11-15 11:35:00,75.18,75.28,75.16,75.18,20400.0,57.8496,57.9265,57.8342,57.8496,20400.0
2011-11-15 11:40:00,75.18,75.49,75.16,75.45,20600.0,57.8496,58.0881,57.8342,58.0573,20600.0
2011-11-15 11:45:00,75.46,75.6,75.39,75.51,30400.0,58.065,58.1727,58.0111,58.1035,30400.0
2011-11-15 11:50:00,75.5,75.56,75.44,75.45,17100.0,58.0958,58.142,58.0496,58.0573,17100.0
2011-11-15 11:55:00,75.46,75.69,75.32,75.64,40000.0,58.065,58.242,57.9573,58.2035,40000.0
2011-11-15 12:00:00,75.67,75.9,75.63,75.84,54400.0,58.2266,58.4036,58.1958,58.3574,54400.0
2011-11-15 12:05:00,75.85,75.99,75.73,75.76,43900.0,58.3651,58.4728,58.2728,58.2959,43900.0
2011-11-15 12:10:00,75.78,75.78,75.64,75.76,50700.0,58.3112,58.3112,58.2035,58.2959,50700.0
2011-11-15 12:15:00,75.76,75.88,75.65,75.68,18700.0,58.2959,58.3882,58.2112,58.2343,18700.0
2011-11-15 12:20:00,75.7,75.9,75.7,75.88,20100.0,58.2497,58.4036,58.2497,58.3882,20100.0
2011-11-15 12:25:00,75.9,76.09,75.87,76.0,36700.0,58.4036,58.5498,58.3805,58.4805,36700.0
2011-11-15 12:30:00,76.03,76.38,76.03,76.36,51300.0,58.5036,58.7729,58.5036,58.7575,51300.0
2011-11-15 12:35:00,76.36,76.49,76.23,76.25,29000.0,58.7575,58.8576,58.6575,58.6729,29000.0
2011-11-15 12:40:00,76.23,76.38,76.21,76.32,17400.0,58.6575,58.7729,58.6421,58.7268,17400.0
2011-11-15 12:45:00,76.36,76.36,76.17,76.2,12800.0,58.7575,58.7575,58.6113,58.6344,12800.0
2011-11-15 12:50:00,76.2,76.22,76.14,76.19,20300.0,58.6344,58.6498,58.5883,58.6267,20300.0
2011-11-15 12:55:00,76.18,76.45,76.15,76.42,34000.0,58.619,58.8268,58.5959,58.8037,34000.0
2011-11-15 13:00:00,76.42,76.57,76.41,76.46,43300.0,58.8037,58.9191,58.796,58.8345,43300.0
2011-11-15 13:05:00,76.46,76.46,76.3,76.39,23300.0,58.8345,58.8345,58.7114,58.7806,23300.0
2011-11-15 13:10:00,76.37,76.45,76.25,76.27,18000.0,58.7652,58.8268,58.6729,58.6883,18000.0
2011-11-15 13:15:00,76.29,76.47,76.27,76.29,32200.0,58.7037,58.8422,58.6883,58.7037,32200.0
2011-11-15 13:20:00,76.3,76.42,76.29,76.29,15500.0,58.7114,58.8037,58.7037,58.7037,15500.0
2011-11-15 13:25:00,76.3,76.46,76.28,76.45,33000.0,58.7114,58.8345,58.696,58.8268,33000.0
2011-11-15 13:30:00,76.47,76.56,76.36,76.37,64600.0,58.8422,58.9114,58.7575,58.7652,64600.0
2011-11-15 13:35:00,76.35,76.58,76.34,76.51,63300.0,58.7498,58.9268,58.7421,58.873,63300.0
2011-11-15 13:40:00,76.5,76.6,76.47,76.47,34100.0,58.8653,58.9422,58.8422,58.8422,34100.0
2011-11-15 13:45:00,76.46,76.55,76.4,76.42,27300.0,58.8345,58.9037,58.7883,58.8037,27300.0
2011-11-15 13:50:00,76.43,76.55,76.41,76.41,23000.0,58.8114,58.9037,58.796,58.796,23000.0
2011-11-15 13:55:00,76.42,76.45,76.34,76.41,34200.0,58.8037,58.8268,58.7421,58.796,34200.0
2011-11-15 14:00:00,76.39,76.53,76.37,76.41,27900.0,58.7806,58.8884,58.7652,58.796,27900.0
2011-11-15 14:05:00,76.39,76.58,76.39,76.56,29600.0,58.7806,58.9268,58.7806,58.9114,29600.0
2011-11-15 14:10:00,76.57,76.63,76.47,76.57,39000.0,58.9191,58.9653,58.8422,58.9191,39000.0
2011-11-15 14:15:00,76.56,76.59,76.33,76.35,30800.0,58.9114,58.9345,58.7345,58.7498,30800.0
2011-11-15 14:20:00,76.36,76.4,76.23,76.34,56300.0,58.7575,58.7883,58.6575,58.7421,56300.0
2011-11-15 14:25:00,76.29,76.37,76.16,76.22,44700.0,58.7037,58.7652,58.6036,58.6498,44700.0
2011-11-15 14:30:00,76.25,76.37,76.23,76.29,29900.0,58.6729,58.7652,58.6575,58.7037,29900.0
2011-11-15 14:35:00,76.3,76.3,76.22,76.25,18600.0,58.7114,58.7114,58.6498,58.6729,18600.0
2011-11-15 14:40:00,76.3,76.33,76.18,76.21,24200.0,58.7114,58.7345,58.619,58.6421,24200.0
2011-11-15 14:45:00,76.23,76.35,76.18,76.27,28900.0,58.6575,58.7498,58.619,58.6883,28900.0
2011-11-15 14:50:00,76.25,76.45,76.24,76.4,35900.0,58.6729,58.8268,58.6652,58.7883,35900.0
2011-11-15 14:55:00,76.39,76.45,76.31,76.34,34000.0,58.7806,58.8268,58.7191,58.7421,34000.0
2011-11-15 15:00:00,76.35,76.56,76.34,76.51,42300.0,58.7498,58.9114,58.7421,58.873,42300.0
2011-11-15 15:05:00,76.51,76.55,76.41,76.41,40500.0,58.873,58.9037,58.796,58.796,40500.0
2011-11-15 15:10:00,76.41,76.51,76.39,76.4,42100.0,58.796,58.873,58.7806,58.7883,42100.0
2011-11-15 15:15:00,76.39,76.49,76.32,76.34,45100.0,58.7806,58.8576,58.7268,58.7421,45100.0
2011-11-15 15:20:00,76.34,76.49,76.34,76.43,32000.0,58.7421,58.8576,58.7421,58.8114,32000.0
2011-11-15 15:25:00,76.44,76.59,76.4,76.53,42200.0,58.8191,58.9345,58.7883,58.8884,42200.0
2011-11-15 15:30:00,76.51,76.56,76.39,76.44,57800.0,58.873,58.9114,58.7806,58.8191,57800.0
2011-11-15 15:35:00,76.43,76.59,76.41,76.46,56300.0,58.8114,58.9345,58.796,58.8345,56300.0
2011-11-15 15:40:00,76.47,76.57,76.34,76.39,114600.0,58.8422,58.9191,58.7421,58.7806,114600.0
2011-11-15 15:45:00,76.39,76.5,76.37,76.49,72200.0,58.7806,58.8653,58.7652,58.8576,72200.0
2011-11-15 15:50:00,76.5,76.51,76.33,76.46,168000.0,58.8653,58.873,58.7345,58.8345,168000.0
2011-11-15 15:55:00,76.46,76.52,76.27,76.33,176100.0,58.8345,58.8807,58.6883,58.7345,176100.0
2011-11-16 09:30:00,75.53,75.93,75.46,75.54,101500.0,58.1189,58.4267,58.065,58.1266,101500.0
2011-11-16 09:35:00,75.6,76.19,75.56,76.15,65000.0,58.1727,58.6267,58.142,58.5959,65000.0
2011-11-16 09:40:00,76.16,76.2,76.06,76.19,39400.0,58.6036,58.6344,58.5267,58.6267,39400.0
2011-11-16 09:45:00,76.2,76.37,76.05,76.25,38700.0,58.6344,58.7652,58.519,58.6729,38700.0
2011-11-16 09:50:00,76.27,76.53,76.27,76.47,33500.0,58.6883,58.8884,58.6883,58.8422,33500.0
2011-11-16 09:55:00,76.47,76.56,76.36,76.42,44700.0,58.8422,58.9114,58.7575,58.8037,44700.0
2011-11-16 10:00:00,76.48,76.58,76.26,76.5,94100.0,58.8499,58.9268,58.6806,58.8653,94100.0
2011-11-16 10:05:00,76.5,76.6,76.42,76.44,54300.0,58.8653,58.9422,58.8037,58.8191,54300.0
2011-11-16 10:10:00,76.43,76.54,76.38,76.5,43800.0,58.8114,58.896,58.7729,58.8653,43800.0
2011-11-16 10:15:00,76.52,76.89,76.49,76.78,81600.0,58.8807,59.1654,58.8576,59.0807,81600.0
2011-11-16 10:20:00,76.81,76.84,76.64,76.79,53700.0,59.1038,59.1269,58.973,59.0884,53700.0
2011-11-16 10:25:00,76.79,76.98,76.75,76.76,99300.0,59.0884,59.2346,59.0576,59.0653,99300.0
2011-11-16 10:30:00,76.76,76.8,76.56,76.73,52600.0,59.0653,59.0961,58.9114,59.0422,52600.0
2011-11-16 10:35:00,76.73,76.88,76.71,76.87,35400.0,59.0422,59.1577,59.0269,59.15,35400.0
2011-11-16 10:40:00,76.9,77.38,76.84,77.28,99200.0,59.1731,59.5424,59.1269,59.4655,99200.0
2011-11-16 10:45:00,77.28,77.42,77.19,77.39,62400.0,59.4655,59.5732,59.3962,59.5501,62400.0
2011-11-16 10:50:00,77.38,77.75,77.35,77.71,113100.0,59.5424,59.8271,59.5193,59.7963,113100.0
2011-11-16 10:55:00,77.71,77.86,77.64,77.85,93500.0,59.7963,59.9118,59.7425,59.9041,93500.0
2011-11-16 11:00:00,77.83,78.18,77.83,78.15,206400.0,59.8887,60.158,59.8887,60.1349,206400.0
2011-11-16 11:05:00,78.14,78.4,78.1,78.35,183600.0,60.1272,60.3273,60.0964,60.2888,183600.0
2011-11-16 11:10:00,78.35,78.42,78.09,78.25,156900.0,60.2888,60.3427,60.0887,60.2119,156900.0
2011-11-16 11:15:00,78.25,78.42,78.23,78.35,110700.0,60.2119,60.3427,60.1965,60.2888,110700.0
2011-11-16 11:20:00,78.34,78.43,78.26,78.42,113200.0,60.2811,60.3504,60.2196,60.3427,113200.0
2011-11-16 11:25:00,78.42,78.52,78.25,78.29,146900.0,60.3427,60.4196,60.2119,60.2426,146900.0
2011-11-16 11:30:00,78.29,78.36,78.12,78.12,52500.0,60.2426,60.2965,60.1118,60.1118,52500.0
2011-11-16 11:35:00,78.11,78.2,77.9,78.04,43700.0,60.1041,60.1734,59.9425,60.0503,43700.0
2011-11-16 11:40:00,78.02,78.02,77.92,77.92,35300.0,60.0349,60.0349,59.9579,59.9579,35300.0
2011-11-16 11:45:00,77.94,77.99,77.63,77.76,42700.0,59.9733,60.0118,59.7348,59.8348,42700.0
2011-11-16 11:50:00,77.77,77.86,77.72,77.73,34900.0,59.8425,59.9118,59.804,59.8117,34900.0
2011-11-16 11:55:00,77.74,77.9,77.66,77.81,32000.0,59.8194,59.9425,59.7579,59.8733,32000.0
2011-11-16 12:00:00,77.8,77.89,77.76,77.88,27900.0,59.8656,59.9348,59.8348,59.9271,27900.0
2011-11-16 12:05:00,77.85,77.89,77.72,77.78,26300.0,59.9041,59.9348,59.804,59.8502,26300.0
2011-11-16 12:10:00,77.8,77.81,77.65,77.76,40500.0,59.8656,59.8733,59.7502,59.8348,40500.0
2011-11-16 12:15:00,77.75,77.77,77.65,77.73,35800.0,59.8271,59.8425,59.7502,59.8117,35800.0
2011-11-16 12:20:00,77.72,77.8,77.68,77.75,30700.0,59.804,59.8656,59.7733,59.8271,30700.0
2011-11-16 12:25:00,77.74,77.78,77.71,77.72,29000.0,59.8194,59.8502,59.7963,59.804,29000.0
2011-11-16 12:30:00,77.71,77.74,77.65,77.68,32900.0,59.7963,59.8194,59.7502,59.7733,32900.0
2011-11-16 12:35:00,77.68,77.91,77.67,77.89,54800.0,59.7733,59.9502,59.7656,59.9348,54800.0
2011-11-16 12:40:00,77.89,78.04,77.87,77.96,62400.0,59.9348,60.0503,59.9195,59.9887,62400.0
2011-11-16 12:45:00,77.96,78.0,77.86,77.88,35300.0,59.9887,60.0195,59.9118,59.9271,35300.0
2011-11-16 12:50:00,77.89,77.93,77.8,77.9,45400.0,59.9348,59.9656,59.8656,59.9425,45400.0
2011-11-16 12:55:00,77.89,77.89,77.69,77.75,27500.0,59.9348,59.9348,59.7809,59.8271,27500.0
2011-11-16 13:00:00,77.75,77.91,77.75,77.81,18600.0,59.8271,59.9502,59.8271,59.8733,18600.0
2011-11-16 13:05:00,77.8,77.82,77.73,77.73,19100.0,59.8656,59.881,59.8117,59.8117,19100.0
2011-11-16 13:10:00,77.72,77.8,77.67,77.72,15900.0,59.804,59.8656,59.7656,59.804,15900.0
2011-11-16 13:15:00,77.72,77.77,77.62,77.75,20800.0,59.804,59.8425,59.7271,59.8271,20800.0
2011-11-16 13:20:00,77.75,77.83,77.71,77.73,29500.0,59.8271,59.8887,59.7963,59.8117,29500.0
2011-11-16 13:25:00,77.74,77.87,77.72,77.81,31800.0,59.8194,59.9195,59.804,59.8733,31800.0
2011-11-16 13:30:00,77.79,77.81,77.71,77.72,22500.0,59.8579,59.8733,59.7963,59.804,22500.0
2011-11-16 13:35:00,77.71,77.81,77.71,77.8,19900.0,59.7963,59.8733,59.7963,59.8656,19900.0
2011-11-16 13:40:00,77.8,77.9,77.79,77.86,33500.0,59.8656,59.9425,59.8579,59.9118,33500.0
2011-11-16 13:45:00,77.86,78.13,77.84,78.13,49100.0,59.9118,60.1195,59.8964,60.1195,49100.0
2011-11-16 13:50:00,78.12,78.21,78.08,78.12,77200.0,60.1118,60.1811,60.081,60.1118,77200.0
2011-11-16 13:55:00,78.13,78.17,78.07,78.09,39600.0,60.1195,60.1503,60.0734,60.0887,39600.0
2011-11-16 14:00:00,78.08,78.17,78.04,78.05,36900.0,60.081,60.1503,60.0503,60.058,36900.0
2011-11-16 14:05:00,78.04,78.05,77.96,77.99,35600.0,60.0503,60.058,59.9887,60.0118,35600.0
2011-11-16 14:10:00,77.99,78.04,77.79,77.8,37800.0,60.0118,60.0503,59.8579,59.8656,37800.0
2011-11-16 14:15:00,77.8,77.84,77.78,77.8,30600.0,59.8656,59.8964,59.8502,59.8656,30600.0
2011-11-16 14:20:00,77.77,77.97,77.77,77.93,20700.0,59.8425,59.9964,59.8425,59.9656,20700.0
2011-11-16 14:25:00,77.92,77.98,77.83,77.85,19200.0,59.9579,60.0041,59.8887,59.9041,19200.0
2011-11-16 14:30:00,77.86,77.9,77.75,77.85,33000.0,59.9118,59.9425,59.8271,59.9041,33000.0
2011-11-16 14:35:00,77.84,77.96,77.84,77.93,18600.0,59.8964,59.9887,59.8964,59.9656,18600.0
2011-11-16 14:40:00,77.94,77.94,77.76,77.81,28000.0,59.9733,59.9733,59.8348,59.8733,28000.0
2011-11-16 14:45:00,77.81,77.81,77.53,77.62,45700.0,59.8733,59.8733,59.6578,59.7271,45700.0
2011-11-16 14:50:00,77.63,77.64,77.4,77.44,48100.0,59.7348,59.7425,59.5578,59.5886,48100.0
2011-11-16 14:55:00,77.42,77.5,77.36,77.5,35100.0,59.5732,59.6347,59.527,59.6347,35100.0
2011-11-16 15:00:00,77.49,77.51,77.28,77.38,41000.0,59.6271,59.6424,59.4655,59.5424,41000.0
2011-11-16 15:05:00,77.39,77.51,77.36,77.51,35200.0,59.5501,59.6424,59.527,59.6424,35200.0
2011-11-16 15:10:00,77.52,77.56,77.27,77.3,72500.0,59.6501,59.6809,59.4578,59.4809,72500.0
2011-11-16 15:15:00,77.29,77.31,76.98,77.15,70400.0,59.4732,59.4885,59.2346,59.3654,70400.0
2011-11-16 15:20:00,77.13,77.18,76.92,77.09,79800.0,59.35,59.3885,59.1884,59.3193,79800.0
2011-11-16 15:25:00,77.08,77.08,76.79,76.84,53400.0,59.3116,59.3116,59.0884,59.1269,53400.0
2011-11-16 15:30:00,76.79,76.81,76.46,76.46,138600.0,59.0884,59.1038,58.8345,58.8345,138600.0
2011-11-16 15:35:00,76.46,76.78,76.36,76.7,136600.0,58.8345,59.0807,58.7575,59.0192,136600.0
2011-11-16 15:40:00,76.7,76.73,76.49,76.67,79100.0,59.0192,59.0422,58.8576,58.9961,79100.0
2011-11-16 15:45:00,76.66,76.96,76.63,76.83,132900.0,58.9884,59.2192,58.9653,59.1192,132900.0
2011-11-16 15:50:00,76.82,76.82,76.33,76.49,126500.0,59.1115,59.1115,58.7345,58.8576,126500.0
2011-11-16 15:55:00,76.47,76.57,76.33,76.44,210500.0,58.8422,58.9191,58.7345,58.8191,210500.0
2011-11-17 09:30:00,76.76,76.76,76.14,76.14,137200.0,59.0653,59.0653,58.5883,58.5883,137200.0
2011-11-17 09:35:00,76.14,76.16,75.76,75.82,74300.0,58.5883,58.6036,58.2959,58.342,74300.0
2011-11-17 09:40:00,75.83,76.04,75.76,75.95,61500.0,58.3497,58.5113,58.2959,58.4421,61500.0
2011-11-17 09:45:00,75.98,76.02,75.76,75.92,97100.0,58.4651,58.4959,58.2959,58.419,97100.0
2011-11-17 09:50:00,75.91,76.06,75.83,76.02,132000.0,58.4113,58.5267,58.3497,58.4959,132000.0
2011-11-17 09:55:00,76.0,76.46,75.93,76.34,95200.0,58.4805,58.8345,58.4267,58.7421,95200.0
2011-11-17 10:00:00,76.27,76.43,76.01,76.27,103300.0,58.6883,58.8114,58.4882,58.6883,103300.0
2011-11-17 10:05:00,76.31,76.71,76.05,76.71,86800.0,58.7191,59.0269,58.519,59.0269,86800.0
2011-11-17 10:10:00,76.69,76.69,76.32,76.34,35800.0,59.0115,59.0115,58.7268,58.7421,35800.0
2011-11-17 10:15:00,76.32,76.54,76.3,76.4,33300.0,58.7268,58.896,58.7114,58.7883,33300.0
2011-11-17 10:20:00,76.41,76.54,76.25,76.31,29200.0,58.796,58.896,58.6729,58.7191,29200.0
2011-11-17 10:25:00,76.33,76.74,76.33,76.71,43200.0,58.7345,59.0499,58.7345,59.0269,43200.0
2011-11-17 10:30:00,76.74,76.75,76.35,76.66,38900.0,59.0499,59.0576,58.7498,58.9884,38900.0
2011-11-17 10:35:00,76.67,76.95,76.64,76.76,38300.0,58.9961,59.2115,58.973,59.0653,38300.0
2011-11-17 10:40:00,76.75,77.06,76.65,76.84,108300.0,59.0576,59.2962,58.9807,59.1269,108300.0
2011-11-17 10:45:00,76.83,77.07,76.82,76.96,79600.0,59.1192,59.3039,59.1115,59.2192,79600.0
2011-11-17 10:50:00,76.98,77.09,76.82,77.04,36800.0,59.2346,59.3193,59.1115,59.2808,36800.0
2011-11-17 10:55:00,77.01,77.06,76.76,76.79,72400.0,59.2577,59.2962,59.0653,59.0884,72400.0
2011-11-17 11:00:00,76.75,76.91,76.47,76.5,36500.0,59.0576,59.1808,58.8422,58.8653,36500.0
2011-11-17 11:05:00,76.5,76.58,76.29,76.58,52100.0,58.8653,58.9268,58.7037,58.9268,52100.0
2011-11-17 11:10:00,76.59,76.64,76.48,76.6,39400.0,58.9345,58.973,58.8499,58.9422,39400.0
2011-11-17 11:15:00,76.59,76.84,76.55,76.81,55300.0,58.9345,59.1269,58.9037,59.1038,55300.0
2011-11-17 11:20:00,76.81,76.85,76.33,76.44,45100.0,59.1038,59.1346,58.7345,58.8191,45100.0
2011-11-17 11:25:00,76.47,76.62,76.37,76.49,29100.0,58.8422,58.9576,58.7652,58.8576,29100.0
2011-11-17 11:30:00,76.47,76.69,76.42,76.55,21900.0,58.8422,59.0115,58.8037,58.9037,21900.0
2011-11-17 11:35:00,76.56,76.57,76.41,76.5,24100.0,58.9114,58.9191,58.796,58.8653,24100.0
2011-11-17 11:40:00,76.47,76.7,76.43,76.6,27700.0,58.8422,59.0192,58.8114,58.9422,27700.0
2011-11-17 11:45:00,76.57,76.6,76.25,76.26,23800.0,58.9191,58.9422,58.6729,58.6806,23800.0
2011-11-17 11:50:00,76.27,76.36,76.18,76.18,25500.0,58.6883,58.7575,58.619,58.619,25500.0
2011-11-17 11:55:00,76.2,76.2,76.0,76.13,21500.0,58.6344,58.6344,58.4805,58.5806,21500.0
2011-11-17 12:00:00,76.13,76.19,75.98,76.0,23400.0,58.5806,58.6267,58.4651,58.4805,23400.0
2011-11-17 12:05:00,76.01,76.01,75.75,75.8,30300.0,58.4882,58.4882,58.2882,58.3266,30300.0
2011-11-17 12:10:00,75.82,75.83,75.54,75.57,38600.0,58.342,58.3497,58.1266,58.1496,38600.0
2011-11-17 12:15:00,75.54,75.92,75.54,75.88,25100.0,58.1266,58.419,58.1266,58.3882,25100.0
2011-11-17 12:20:00,75.9,75.93,75.8,75.88,12800.0,58.4036,58.4267,58.3266,58.3882,12800.0
2011-11-17 12:25:00,75.88,75.89,75.73,75.76,12400.0,58.3882,58.3959,58.2728,58.2959,12400.0
2011-11-17 12:30:00,75.7,75.72,75.12,75.16,76700.0,58.2497,58.2651,57.8034,57.8342,76700.0
2011-11-17 12:35:00,75.13,75.32,74.79,75.0,94700.0,57.8111,57.9573,57.5495,57.711,94700.0
2011-11-17 12:40:00,74.98,75.01,74.56,74.97,77900.0,57.6957,57.7187,57.3725,57.688,77900.0
2011-11-17 12:45:00,75.0,75.11,74.9,75.03,42400.0,57.711,57.7957,57.6341,57.7341,42400.0
2011-11-17 12:50:00,75.04,75.32,75.04,75.25,59300.0,57.7418,57.9573,57.7418,57.9034,59300.0
2011-11-17 12:55:00,75.25,75.27,74.96,75.18,28100.0,57.9034,57.9188,57.6803,57.8496,28100.0
2011-11-17 13:00:00,75.16,75.18,74.68,74.74,45800.0,57.8342,57.8496,57.4648,57.511,45800.0
2011-11-17 13:05:00,74.74,75.02,74.6,74.72,39000.0,57.511,57.7264,57.4033,57.4956,39000.0
2011-11-17 13:10:00,74.74,75.07,74.66,75.07,23200.0,57.511,57.7649,57.4494,57.7649,23200.0
2011-11-17 13:15:00,75.04,75.3,74.98,75.19,20500.0,57.7418,57.9419,57.6957,57.8572,20500.0
2011-11-17 13:20:00,75.18,75.3,75.07,75.25,20500.0,57.8496,57.9419,57.7649,57.9034,20500.0
2011-11-17 13:25:00,75.27,75.27,74.91,75.08,23400.0,57.9188,57.9188,57.6418,57.7726,23400.0
2011-11-17 13:30:00,75.05,75.09,74.8,74.85,21100.0,57.7495,57.7803,57.5571,57.5956,21100.0
2011-11-17 13:35:00,74.84,74.98,74.8,74.84,22400.0,57.5879,57.6957,57.5571,57.5879,22400.0
2011-11-17 13:40:00,74.86,75.0,74.64,74.77,36700.0,57.6033,57.711,57.434,57.5341,36700.0
2011-11-17 13:45:00,74.79,74.82,74.72,74.76,16500.0,57.5495,57.5725,57.4956,57.5264,16500.0
2011-11-17 13:50:00,74.73,74.73,74.37,74.53,58100.0,57.5033,57.5033,57.2263,57.3494,58100.0
2011-11-17 13:55:00,74.54,74.97,74.54,74.85,49900.0,57.3571,57.688,57.3571,57.5956,49900.0
2011-11-17 14:00:00,74.85,74.93,74.7,74.7,28600.0,57.5956,57.6572,57.4802,57.4802,28600.0
2011-11-17 14:05:00,74.72,74.91,74.72,74.77,24400.0,57.4956,57.6418,57.4956,57.5341,24400.0
2011-11-17 14:10:00,74.76,74.83,74.67,74.68,23400.0,57.5264,57.5802,57.4571,57.4648,23400.0
2011-11-17 14:15:00,74.71,74.75,74.54,74.58,28200.0,57.4879,57.5187,57.3571,57.3879,28200.0
2011-11-17 14:20:00,74.56,74.69,74.44,74.45,24900.0,57.3725,57.4725,57.2801,57.2878,24900.0
2011-11-17 14:25:00,74.43,74.67,74.3,74.63,36900.0,57.2724,57.4571,57.1724,57.4263,36900.0
2011-11-17 14:30:00,74.62,74.72,74.53,74.59,45600.0,57.4186,57.4956,57.3494,57.3956,45600.0
2011-11-17 14:35:00,74.56,74.71,74.41,74.41,27700.0,57.3725,57.4879,57.2571,57.2571,27700.0
2011-11-17 14:40:00,74.44,74.68,74.4,74.68,28600.0,57.2801,57.4648,57.2494,57.4648,28600.0
2011-11-17 14:45:00,74.69,75.09,74.68,74.97,60800.0,57.4725,57.7803,57.4648,57.688,60800.0
2011-11-17 14:50:00,74.97,75.2,74.95,75.03,52600.0,57.688,57.8649,57.6726,57.7341,52600.0
2011-11-17 14:55:00,75.04,75.17,75.0,75.09,30500.0,57.7418,57.8419,57.711,57.7803,30500.0
2011-11-17 15:00:00,75.06,75.21,74.91,75.07,57100.0,57.7572,57.8726,57.6418,57.7649,57100.0
2011-11-17 15:05:00,75.07,75.14,74.87,74.91,54400.0,57.7649,57.8188,57.611,57.6418,54400.0
2011-11-17 15:10:00,74.89,74.9,74.69,74.74,30800.0,57.6264,57.6341,57.4725,57.511,30800.0
2011-11-17 15:15:00,74.72,74.82,74.6,74.68,26900.0,57.4956,57.5725,57.4033,57.4648,26900.0
2011-11-17 15:20:00,74.69,75.01,74.54,74.9,63000.0,57.4725,57.7187,57.3571,57.6341,63000.0
2011-11-17 15:25:00,74.89,75.01,74.71,74.72,46600.0,57.6264,57.7187,57.4879,57.4956,46600.0
2011-11-17 15:30:00,74.72,74.83,74.61,74.65,61700.0,57.4956,57.5802,57.4109,57.4417,61700.0
2011-11-17 15:35:00,74.62,74.8,74.6,74.6,99300.0,57.4186,57.5571,57.4033,57.4033,99300.0
2011-11-17 15:40:00,74.62,74.72,74.53,74.62,103300.0,57.4186,57.4956,57.3494,57.4186,103300.0
2011-11-17 15:45:00,74.59,75.05,74.57,74.93,116900.0,57.3956,57.7495,57.3802,57.6572,116900.0
2011-11-17 15:50:00,74.94,74.94,74.64,74.75,142300.0,57.6649,57.6649,57.434,57.5187,142300.0
2011-11-17 15:55:00,74.75,75.02,74.64,75.02,193900.0,57.5187,57.7264,57.434,57.7264,193900.0
2011-11-18 09:30:00,75.6,75.66,75.1,75.32,340100.0,58.1727,58.2189,57.788,57.9573,340100.0
2011-11-18 09:35:00,75.33,75.54,75.02,75.13,81700.0,57.965,58.1266,57.7264,57.8111,81700.0
2011-11-18 09:40:00,75.04,75.31,75.02,75.14,71800.0,57.7418,57.9496,57.7264,57.8188,71800.0
2011-11-18 09:45:00,75.13,75.15,74.75,74.86,44200.0,57.8111,57.8265,57.5187,57.6033,44200.0
2011-11-18 09:50:00,74.87,74.95,74.54,74.81,52300.0,57.611,57.6726,57.3571,57.5648,52300.0
2011-11-18 09:55:00,74.78,75.2,74.72,75.07,54800.0,57.5418,57.8649,57.4956,57.7649,54800.0
2011-11-18 10:00:00,75.07,75.2,74.92,75.16,41200.0,57.7649,57.8649,57.6495,57.8342,41200.0
2011-11-18 10:05:00,75.14,75.21,74.86,74.89,32000.0,57.8188,57.8726,57.6033,57.6264,32000.0
2011-11-18 10:10:00,74.89,75.12,74.75,75.12,38200.0,57.6264,57.8034,57.5187,57.8034,38200.0
2011-11-18 10:15:00,75.11,75.14,74.68,74.75,29600.0,57.7957,57.8188,57.4648,57.5187,29600.0
2011-11-18 10:20:00,74.73,74.74,74.53,74.55,35400.0,57.5033,57.511,57.3494,57.3648,35400.0
2011-11-18 10:25:00,74.54,74.6,74.3,74.58,51800.0,57.3571,57.4033,57.1724,57.3879,51800.0
2011-11-18 10:30:00,74.6,74.85,74.49,74.8,22700.0,57.4033,57.5956,57.3186,57.5571,22700.0
2011-11-18 10:35:00,74.78,74.82,74.66,74.72,13600.0,57.5418,57.5725,57.4494,57.4956,13600.0
2011-11-18 10:40:00,74.74,74.87,74.74,74.8,18800.0,57.511,57.611,57.511,57.5571,18800.0
2011-11-18 10:45:00,74.81,75.0,74.79,75.0,24700.0,57.5648,57.711,57.5495,57.711,24700.0
2011-11-18 10:50:00,75.02,75.3,75.01,75.1,47700.0,57.7264,57.9419,57.7187,57.788,47700.0
2011-11-18 10:55:00,75.12,75.26,75.06,75.09,16300.0,57.8034,57.9111,57.7572,57.7803,16300.0
2011-11-18 11:00:00,75.02,75.09,74.93,75.05,41000.0,57.7264,57.7803,57.6572,57.7495,41000.0
2011-11-18 11:05:00,75.05,75.1,74.84,74.85,19400.0,57.7495,57.788,57.5879,57.5956,19400.0
2011-11-18 11:10:00,74.85,74.97,74.81,74.97,12200.0,57.5956,57.688,57.5648,57.688,12200.0
2011-11-18 11:15:00,74.95,75.06,74.76,74.82,17200.0,57.6726,57.7572,57.5264,57.5725,17200.0
2011-11-18 11:20:00,74.83,74.91,74.76,74.86,18000.0,57.5802,57.6418,57.5264,57.6033,18000.0
2011-11-18 11:25:00,74.88,75.02,74.85,74.93,16000.0,57.6187,57.7264,57.5956,57.6572,16000.0
2011-11-18 11:30:00,74.94,75.01,74.65,74.65,22400.0,57.6649,57.7187,57.4417,57.4417,22400.0
2011-11-18 11:35:00,74.65,74.76,74.57,74.72,16900.0,57.4417,57.5264,57.3802,57.4956,16900.0
2011-11-18 11:40:00,74.7,74.78,74.68,74.69,19100.0,57.4802,57.5418,57.4648,57.4725,19100.0
2011-11-18 11:45:00,74.65,74.65,74.42,74.45,41000.0,57.4417,57.4417,57.2647,57.2878,41000.0
2011-11-18 11:50:00,74.43,74.5,74.35,74.5,59200.0,57.2724,57.3263,57.2109,57.3263,59200.0
2011-11-18 11:55:00,74.47,74.49,74.3,74.36,30300.0,57.3032,57.3186,57.1724,57.2186,30300.0
2011-11-18 12:00:00,74.36,74.36,74.1,74.21,29900.0,57.2186,57.2186,57.0185,57.1032,29900.0
2011-11-18 12:05:00,74.18,74.26,74.0,74.26,26400.0,57.0801,57.1416,56.9416,57.1416,26400.0
2011-11-18 12:10:00,74.22,74.28,74.15,74.2,22600.0,57.1109,57.157,57.057,57.0955,22600.0
2011-11-18 12:15:00,74.16,74.23,74.1,74.13,33500.0,57.0647,57.1185,57.0185,57.0416,33500.0
2011-11-18 12:20:00,74.12,74.2,74.03,74.06,39500.0,57.0339,57.0955,56.9646,56.9877,39500.0
2011-11-18 12:25:00,74.07,74.31,74.02,74.26,20100.0,56.9954,57.1801,56.957,57.1416,20100.0
2011-11-18 12:30:00,74.27,74.44,74.26,74.29,33500.0,57.1493,57.2801,57.1416,57.1647,33500.0
2011-11-18 12:35:00,74.27,74.42,74.27,74.31,21800.0,57.1493,57.2647,57.1493,57.1801,21800.0
2011-11-18 12:40:00,74.29,74.4,74.25,74.31,15100.0,57.1647,57.2494,57.1339,57.1801,15100.0
2011-11-18 12:45:00,74.29,74.43,74.29,74.41,16100.0,57.1647,57.2724,57.1647,57.2571,16100.0
2011-11-18 12:50:00,74.42,74.42,74.27,74.32,17200.0,57.2647,57.2647,57.1493,57.1878,17200.0
2011-11-18 12:55:00,74.33,74.39,74.29,74.33,11300.0,57.1955,57.2417,57.1647,57.1955,11300.0
2011-11-18 13:00:00,74.32,74.4,74.3,74.36,15900.0,57.1878,57.2494,57.1724,57.2186,15900.0
2011-11-18 13:05:00,74.33,74.39,74.28,74.37,17200.0,57.1955,57.2417,57.157,57.2263,17200.0
2011-11-18 13:10:00,74.37,74.41,74.33,74.35,17000.0,57.2263,57.2571,57.1955,57.2109,17000.0
2011-11-18 13:15:00,74.37,74.49,74.33,74.46,29900.0,57.2263,57.3186,57.1955,57.2955,29900.0
2011-11-18 13:20:00,74.46,74.55,74.42,74.45,25400.0,57.2955,57.3648,57.2647,57.2878,25400.0
2011-11-18 13:25:00,74.43,74.57,74.43,74.49,21500.0,57.2724,57.3802,57.2724,57.3186,21500.0
2011-11-18 13:30:00,74.49,74.7,74.47,74.64,29400.0,57.3186,57.4802,57.3032,57.434,29400.0
2011-11-18 13:35:00,74.65,74.74,74.57,74.67,25300.0,57.4417,57.511,57.3802,57.4571,25300.0
2011-11-18 13:40:00,74.66,74.67,74.53,74.54,24700.0,57.4494,57.4571,57.3494,57.3571,24700.0
2011-11-18 13:45:00,74.55,74.57,74.45,74.47,38000.0,57.3648,57.3802,57.2878,57.3032,38000.0
2011-11-18 13:50:00,74.46,74.48,74.37,74.38,78100.0,57.2955,57.3109,57.2263,57.234,78100.0
2011-11-18 13:55:00,74.38,74.4,74.26,74.27,31100.0,57.234,57.2494,57.1416,57.1493,31100.0
2011-11-18 14:00:00,74.27,74.33,74.23,74.33,27900.0,57.1493,57.1955,57.1185,57.1955,27900.0
2011-11-18 14:05:00,74.31,74.41,74.28,74.37,19100.0,57.1801,57.2571,57.157,57.2263,19100.0
2011-11-18 14:10:00,74.36,74.74,74.34,74.64,32000.0,57.2186,57.511,57.2032,57.434,32000.0
2011-11-18 14:15:00,74.65,74.75,74.5,74.56,27700.0,57.4417,57.5187,57.3263,57.3725,27700.0
2011-11-18 14:20:00,74.54,74.66,74.47,74.47,14500.0,57.3571,57.4494,57.3032,57.3032,14500.0
2011-11-18 14:25:00,74.42,74.5,74.32,74.43,17000.0,57.2647,57.3263,57.1878,57.2724,17000.0
2011-11-18 14:30:00,74.45,74.63,74.45,74.55,16000.0,57.2878,57.4263,57.2878,57.3648,16000.0
2011-11-18 14:35:00,74.55,74.74,74.53,74.65,37800.0,57.3648,57.511,57.3494,57.4417,37800.0
2011-11-18 14:40:00,74.66,74.71,74.58,74.69,30700.0,57.4494,57.4879,57.3879,57.4725,30700.0
2011-11-18 14:45:00,74.71,74.73,74.57,74.57,31300.0,57.4879,57.5033,57.3802,57.3802,31300.0
2011-11-18 14:50:00,74.58,74.6,74.48,74.56,31800.0,57.3879,57.4033,57.3109,57.3725,31800.0
2011-11-18 14:55:00,74.54,74.55,74.28,74.31,27600.0,57.3571,57.3648,57.157,57.1801,27600.0
2011-11-18 15:00:00,74.31,74.44,74.2,74.26,33500.0,57.1801,57.2801,57.0955,57.1416,33500.0
2011-11-18 15:05:00,74.28,74.41,74.25,74.39,37200.0,57.157,57.2571,57.1339,57.2417,37200.0
2011-11-18 15:10:00,74.38,74.43,74.29,74.32,50100.0,57.234,57.2724,57.1647,57.1878,50100.0
2011-11-18 15:15:00,74.3,74.4,74.21,74.4,25300.0,57.1724,57.2494,57.1032,57.2494,25300.0
2011-11-18 15:20:00,74.38,74.43,74.24,74.35,29100.0,57.234,57.2724,57.1262,57.2109,29100.0
2011-11-18 15:25:00,74.34,74.34,74.24,74.29,24100.0,57.2032,57.2032,57.1262,57.1647,24100.0
2011-11-18 15:30:00,74.28,74.36,74.2,74.32,60700.0,57.157,57.2186,57.0955,57.1878,60700.0
2011-11-18 15:35:00,74.31,74.45,74.31,74.31,68300.0,57.1801,57.2878,57.1801,57.1801,68300.0
2011-11-18 15:40:00,74.31,74.33,74.12,74.17,73100.0,57.1801,57.1955,57.0339,57.0724,73100.0
2011-11-18 15:45:00,74.17,74.43,74.17,74.36,71400.0,57.0724,57.2724,57.0724,57.2186,71400.0
2011-11-18 15:50:00,74.37,74.4,74.26,74.34,82300.0,57.2263,57.2494,57.1416,57.2032,82300.0
2011-11-18 15:55:00,74.33,74.34,74.15,74.26,110700.0,57.1955,57.2032,57.057,57.1416,110700.0
2011-11-21 09:30:00,72.84,73.15,72.6,72.78,156800.0,56.049,56.2875,55.8643,56.0028,156800.0
2011-11-21 09:35:00,72.78,72.78,72.31,72.35,106100.0,56.0028,56.0028,55.6411,55.6719,106100.0
2011-11-21 09:40:00,72.35,72.53,72.15,72.43,84000.0,55.6719,55.8104,55.518,55.7335,84000.0
2011-11-21 09:45:00,72.46,72.55,72.32,72.52,51700.0,55.7566,55.8258,55.6488,55.8027,51700.0
2011-11-21 09:50:00,72.5,72.51,72.17,72.34,120700.0,55.7873,55.795,55.5334,55.6642,120700.0
2011-11-21 09:55:00,72.37,72.63,72.31,72.57,52200.0,55.6873,55.8874,55.6411,55.8412,52200.0
2011-11-21 10:00:00,72.57,72.63,72.29,72.48,53800.0,55.8412,55.8874,55.6258,55.772,53800.0
2011-11-21 10:05:00,72.47,72.51,72.16,72.31,59600.0,55.7643,55.795,55.5257,55.6411,59600.0
2011-11-21 10:10:00,72.31,72.63,72.26,72.62,44000.0,55.6411,55.8874,55.6027,55.8797,44000.0
2011-11-21 10:15:00,72.63,72.64,72.31,72.4,33800.0,55.8874,55.8951,55.6411,55.7104,33800.0
2011-11-21 10:20:00,72.41,72.52,72.29,72.51,24600.0,55.7181,55.8027,55.6258,55.795,24600.0
2011-11-21 10:25:00,72.53,72.69,72.39,72.4,41700.0,55.8104,55.9335,55.7027,55.7104,41700.0
2011-11-21 10:30:00,72.38,72.48,72.22,72.38,33600.0,55.695,55.772,55.5719,55.695,33600.0
2011-11-21 10:35:00,72.41,72.45,72.23,72.3,38500.0,55.7181,55.7489,55.5796,55.6334,38500.0
2011-11-21 10:40:00,72.31,72.35,72.12,72.17,58400.0,55.6411,55.6719,55.4949,55.5334,58400.0
2011-11-21 10:45:00,72.16,72.28,72.12,72.15,97700.0,55.5257,55.6181,55.4949,55.518,97700.0
2011-11-21 10:50:00,72.14,72.2,72.0,72.0,95000.0,55.5103,55.5565,55.4026,55.4026,95000.0
2011-11-21 10:55:00,72.0,72.12,71.96,72.01,61000.0,55.4026,55.4949,55.3718,55.4103,61000.0
2011-11-21 11:00:00,72.0,72.02,71.87,71.95,62800.0,55.4026,55.418,55.3026,55.3641,62800.0
2011-11-21 11:05:00,71.96,71.97,71.81,71.9,55200.0,55.3718,55.3795,55.2564,55.3257,55200.0
2011-11-21 11:10:00,71.91,72.16,71.91,72.16,30600.0,55.3334,55.5257,55.3334,55.5257,30600.0
2011-11-21 11:15:00,72.15,72.18,72.04,72.18,23700.0,55.518,55.5411,55.4334,55.5411,23700.0
2011-11-21 11:20:00,72.19,72.31,72.05,72.05,29400.0,55.5488,55.6411,55.4411,55.4411,29400.0
2011-11-21 11:25:00,72.06,72.13,72.03,72.06,21500.0,55.4488,55.5026,55.4257,55.4488,21500.0
2011-11-21 11:30:00,72.04,72.16,71.95,72.02,20900.0,55.4334,55.5257,55.3641,55.418,20900.0
2011-11-21 11:35:00,72.02,72.02,71.63,71.64,77000.0,55.418,55.418,55.1179,55.1256,77000.0
2011-11-21 11:40:00,71.62,71.89,71.57,71.59,46900.0,55.1102,55.318,55.0717,55.0871,46900.0
2011-11-21 11:45:00,71.56,71.84,71.52,71.78,48100.0,55.064,55.2795,55.0333,55.2333,48100.0
2011-11-21 11:50:00,71.78,71.91,71.75,71.81,29200.0,55.2333,55.3334,55.2102,55.2564,29200.0
2011-11-21 11:55:00,71.78,72.01,71.76,72.0,25700.0,55.2333,55.4103,55.2179,55.4026,25700.0
2011-11-21 12:00:00,71.99,72.16,71.97,72.01,32800.0,55.3949,55.5257,55.3795,55.4103,32800.0
2011-11-21 12:05:00,72.01,72.11,71.88,71.9,20100.0,55.4103,55.4872,55.3103,55.3257,20100.0
2011-11-21 12:10:00,71.91,72.16,71.91,72.14,20300.0,55.3334,55.5257,55.3334,55.5103,20300.0
2011-11-21 12:15:00,72.12,72.15,72.0,72.0,14400.0,55.4949,55.518,55.4026,55.4026,14400.0
2011-11-21 12:20:00,72.0,72.06,71.91,71.95,13700.0,55.4026,55.4488,55.3334,55.3641,13700.0
2011-11-21 12:25:00,71.92,71.95,71.77,71.83,18300.0,55.341,55.3641,55.2256,55.2718,18300.0
2011-11-21 12:30:00,71.81,71.96,71.76,71.96,28800.0,55.2564,55.3718,55.2179,55.3718,28800.0
2011-11-21 12:35:00,71.96,72.1,71.88,72.06,19400.0,55.3718,55.4796,55.3103,55.4488,19400.0
2011-11-21 12:40:00,72.05,72.08,72.01,72.07,26700.0,55.4411,55.4642,55.4103,55.4565,26700.0
2011-11-21 12:45:00,72.04,72.15,71.94,71.95,61700.0,55.4334,55.518,55.3564,55.3641,61700.0
2011-11-21 12:50:00,71.94,71.98,71.86,71.94,24300.0,55.3564,55.3872,55.2949,55.3564,24300.0
2011-11-21 12:55:00,71.92,71.92,71.76,71.76,26600.0,55.341,55.341,55.2179,55.2179,26600.0
2011-11-21 13:00:00,71.79,71.94,71.77,71.9,28000.0,55.241,55.3564,55.2256,55.3257,28000.0
2011-11-21 13:05:00,71.89,72.09,71.89,72.02,52600.0,55.318,55.4719,55.318,55.418,52600.0
2011-11-21 13:10:00,72.06,72.09,71.95,71.96,20900.0,55.4488,55.4719,55.3641,55.3718,20900.0
2011-11-21 13:15:00,71.96,72.0,71.91,71.97,20800.0,55.3718,55.4026,55.3334,55.3795,20800.0
2011-11-21 13:20:00,71.98,72.02,71.95,71.98,43700.0,55.3872,55.418,55.3641,55.3872,43700.0
2011-11-21 13:25:00,71.97,72.02,71.78,71.78,19400.0,55.3795,55.418,55.2333,55.2333,19400.0
2011-11-21 13:30:00,71.79,71.88,71.74,71.88,30700.0,55.241,55.3103,55.2025,55.3103,30700.0
2011-11-21 13:35:00,71.88,71.92,71.82,71.86,17300.0,55.3103,55.341,55.2641,55.2949,17300.0
2011-11-21 13:40:00,71.84,71.9,71.78,71.84,16000.0,55.2795,55.3257,55.2333,55.2795,16000.0
2011-11-21 13:45:00,71.82,71.85,71.72,71.84,18800.0,55.2641,55.2872,55.1871,55.2795,18800.0
2011-11-21 13:50:00,71.83,71.91,71.8,71.84,16600.0,55.2718,55.3334,55.2487,55.2795,16600.0
2011-11-21 13:55:00,71.85,71.85,71.65,71.67,18300.0,55.2872,55.2872,55.1333,55.1487,18300.0
2011-11-21 14:00:00,71.64,71.79,71.59,71.78,32000.0,55.1256,55.241,55.0871,55.2333,32000.0
2011-11-21 14:05:00,71.77,71.81,71.71,71.78,19900.0,55.2256,55.2564,55.1795,55.2333,19900.0
2011-11-21 14:10:00,71.79,72.19,71.78,72.16,43900.0,55.241,55.5488,55.2333,55.5257,43900.0
2011-11-21 14:15:00,72.14,72.42,72.06,72.16,55600.0,55.5103,55.7258,55.4488,55.5257,55600.0
2011-11-21 14:20:00,72.14,72.28,72.05,72.1,26100.0,55.5103,55.6181,55.4411,55.4796,26100.0
2011-11-21 14:25:00,72.1,72.15,72.0,72.08,29100.0,55.4796,55.518,55.4026,55.4642,29100.0
2011-11-21 14:30:00,72.07,72.3,72.03,72.22,28600.0,55.4565,55.6334,55.4257,55.5719,28600.0
2011-11-21 14:35:00,72.23,72.29,72.14,72.21,17400.0,55.5796,55.6258,55.5103,55.5642,17400.0
2011-11-21 14:40:00,72.21,72.41,72.19,72.41,26500.0,55.5642,55.7181,55.5488,55.7181,26500.0
2011-11-21 14:45:00,72.42,72.55,72.42,72.44,51200.0,55.7258,55.8258,55.7258,55.7412,51200.0
2011-11-21 14:50:00,72.43,72.48,72.31,72.33,22300.0,55.7335,55.772,55.6411,55.6565,22300.0
2011-11-21 14:55:00,72.3,72.43,72.26,72.26,18800.0,55.6334,55.7335,55.6027,55.6027,18800.0
2011-11-21 15:00:00,72.25,72.36,72.07,72.18,47900.0,55.595,55.6796,55.4565,55.5411,47900.0
2011-11-21 15:05:00,72.19,72.41,72.19,72.3,56200.0,55.5488,55.7181,55.5488,55.6334,56200.0
2011-11-21 15:10:00,72.31,72.41,72.28,72.38,23800.0,55.6411,55.7181,55.6181,55.695,23800.0
2011-11-21 15:15:00,72.38,72.56,72.26,72.52,47600.0,55.695,55.8335,55.6027,55.8027,47600.0
2011-11-21 15:20:00,72.51,72.74,72.48,72.65,53700.0,55.795,55.972,55.772,55.9028,53700.0
2011-11-21 15:25:00,72.65,73.0,72.64,72.92,81200.0,55.9028,56.1721,55.8951,56.1105,81200.0
2011-11-21 15:30:00,72.92,73.12,72.81,72.83,87400.0,56.1105,56.2644,56.0259,56.0413,87400.0
2011-11-21 15:35:00,72.83,73.06,72.82,73.02,40000.0,56.0413,56.2183,56.0336,56.1875,40000.0
2011-11-21 15:40:00,73.03,73.03,72.8,72.92,67700.0,56.1952,56.1952,56.0182,56.1105,67700.0
2011-11-21 15:45:00,72.97,73.14,72.96,73.04,121100.0,56.149,56.2798,56.1413,56.2029,121100.0
2011-11-21 15:50:00,73.04,73.07,72.74,72.85,79500.0,56.2029,56.2259,55.972,56.0567,79500.0
2011-11-21 15:55:00,72.83,72.87,72.66,72.69,154700.0,56.0413,56.0721,55.9105,55.9335,154700.0
2011-11-22 09:30:00,72.07,72.19,71.75,71.9,99600.0,55.4565,55.5488,55.2102,55.3257,99600.0
2011-11-22 09:35:00,71.9,72.36,71.85,72.3,51300.0,55.3257,55.6796,55.2872,55.6334,51300.0
2011-11-22 09:40:00,72.29,72.34,72.17,72.25,68900.0,55.6258,55.6642,55.5334,55.595,68900.0
2011-11-22 09:45:00,72.23,72.4,72.12,72.16,143100.0,55.5796,55.7104,55.4949,55.5257,143100.0
2011-11-22 09:50:00,72.2,72.23,72.09,72.2,35500.0,55.5565,55.5796,55.4719,55.5565,35500.0
2011-11-22 09:55:00,72.19,72.22,72.08,72.17,22200.0,55.5488,55.5719,55.4642,55.5334,22200.0
2011-11-22 10:00:00,72.19,72.32,71.96,71.97,60900.0,55.5488,55.6488,55.3718,55.3795,60900.0
2011-11-22 10:05:00,71.97,71.98,71.75,71.87,59800.0,55.3795,55.3872,55.2102,55.3026,59800.0
2011-11-22 10:10:00,71.86,71.91,71.63,71.64,50800.0,55.2949,55.3334,55.1179,55.1256,50800.0
2011-11-22 10:15:00,71.64,71.84,71.63,71.79,38400.0,55.1256,55.2795,55.1179,55.241,38400.0
2011-11-22 10:20:00,71.79,71.84,71.65,71.73,40200.0,55.241,55.2795,55.1333,55.1948,40200.0
2011-11-22 10:25:00,71.71,71.97,71.71,71.87,38500.0,55.1795,55.3795,55.1795,55.3026,38500.0
2011-11-22 10:30:00,71.9,71.92,71.69,71.7,46200.0,55.3257,55.341,55.1641,55.1718,46200.0
2011-11-22 10:35:00,71.71,71.75,71.57,71.74,47200.0,55.1795,55.2102,55.0717,55.2025,47200.0
2011-11-22 10:40:00,71.75,71.77,71.55,71.59,47600.0,55.2102,55.2256,55.0563,55.0871,47600.0
2011-11-22 10:45:00,71.59,71.69,71.4,71.46,51800.0,55.0871,55.1641,54.9409,54.9871,51800.0
2011-11-22 10:50:00,71.44,71.5,71.32,71.45,42400.0,54.9717,55.0179,54.8794,54.9794,42400.0
2011-11-22 10:55:00,71.47,71.51,71.1,71.17,95800.0,54.9948,55.0256,54.7101,54.7639,95800.0
2011-11-22 11:00:00,71.14,71.2,70.97,71.0,157400.0,54.7409,54.787,54.61,54.6331,157400.0
2011-11-22 11:05:00,71.02,71.08,70.9,70.94,79900.0,54.6485,54.6947,54.5562,54.587,79900.0
2011-11-22 11:10:00,70.95,71.3,70.94,70.96,84200.0,54.5946,54.864,54.587,54.6023,84200.0
2011-11-22 11:15:00,70.98,71.02,70.8,70.96,100900.0,54.6177,54.6485,54.4792,54.6023,100900.0
2011-11-22 11:20:00,70.95,70.97,70.63,70.7,107100.0,54.5946,54.61,54.3484,54.4023,107100.0
2011-11-22 11:25:00,70.69,70.83,70.63,70.77,51400.0,54.3946,54.5023,54.3484,54.4561,51400.0
2011-11-22 11:30:00,70.77,70.78,70.52,70.54,65100.0,54.4561,54.4638,54.2638,54.2792,65100.0
2011-11-22 11:35:00,70.56,70.76,70.55,70.71,50500.0,54.2946,54.4484,54.2869,54.41,50500.0
2011-11-22 11:40:00,70.68,70.7,70.56,70.65,44400.0,54.3869,54.4023,54.2946,54.3638,44400.0
2011-11-22 11:45:00,70.64,70.75,70.59,70.72,36600.0,54.3561,54.4408,54.3176,54.4177,36600.0
2011-11-22 11:50:00,70.72,70.84,70.64,70.82,30000.0,54.4177,54.51,54.3561,54.4946,30000.0
2011-11-22 11:55:00,70.82,70.85,70.76,70.78,56900.0,54.4946,54.5177,54.4484,54.4638,56900.0
2011-11-22 12:00:00,70.79,71.0,70.79,70.84,117000.0,54.4715,54.6331,54.4715,54.51,117000.0
2011-11-22 12:05:00,70.83,71.2,70.83,71.07,99300.0,54.5023,54.787,54.5023,54.687,99300.0
2011-11-22 12:10:00,71.08,71.1,70.93,70.97,54000.0,54.6947,54.7101,54.5793,54.61,54000.0
2011-11-22 12:15:00,70.99,71.04,70.84,70.86,54700.0,54.6254,54.6639,54.51,54.5254,54700.0
2011-11-22 12:20:00,70.9,70.98,70.86,70.89,38000.0,54.5562,54.6177,54.5254,54.5485,38000.0
2011-11-22 12:25:00,70.89,70.89,70.69,70.74,40100.0,54.5485,54.5485,54.3946,54.4331,40100.0
2011-11-22 12:30:00,70.74,70.91,70.7,70.9,48400.0,54.4331,54.5639,54.4023,54.5562,48400.0
2011-11-22 12:35:00,70.93,70.98,70.85,70.87,40200.0,54.5793,54.6177,54.5177,54.5331,40200.0
2011-11-22 12:40:00,70.87,70.95,70.85,70.88,58400.0,54.5331,54.5946,54.5177,54.5408,58400.0
2011-11-22 12:45:00,70.88,70.95,70.81,70.85,32800.0,54.5408,54.5946,54.4869,54.5177,32800.0
2011-11-22 12:50:00,70.87,71.1,70.85,71.07,42200.0,54.5331,54.7101,54.5177,54.687,42200.0
2011-11-22 12:55:00,71.08,71.33,71.05,71.32,58900.0,54.6947,54.8871,54.6716,54.8794,58900.0
2011-11-22 13:00:00,71.33,71.37,71.2,71.21,113600.0,54.8871,54.9178,54.787,54.7947,113600.0
2011-11-22 13:05:00,71.2,71.3,71.1,71.25,50400.0,54.787,54.864,54.7101,54.8255,50400.0
2011-11-22 13:10:00,71.25,71.29,71.17,71.27,43600.0,54.8255,54.8563,54.7639,54.8409,43600.0
2011-11-22 13:15:00,71.29,71.53,71.27,71.52,66400.0,54.8563,55.0409,54.8409,55.0333,66400.0
2011-11-22 13:20:00,71.54,71.63,71.41,71.49,52700.0,55.0486,55.1179,54.9486,55.0102,52700.0
2011-11-22 13:25:00,71.5,71.55,71.39,71.42,68700.0,55.0179,55.0563,54.9332,54.9563,68700.0
2011-11-22 13:30:00,71.43,71.51,71.38,71.51,46300.0,54.964,55.0256,54.9255,55.0256,46300.0
2011-11-22 13:35:00,71.51,71.66,71.46,71.64,30000.0,55.0256,55.141,54.9871,55.1256,30000.0
2011-11-22 13:40:00,71.62,71.68,71.52,71.53,52500.0,55.1102,55.1564,55.0333,55.0409,52500.0
2011-11-22 13:45:00,71.53,71.53,71.38,71.51,15200.0,55.0409,55.0409,54.9255,55.0256,15200.0
2011-11-22 13:50:00,71.49,71.5,71.37,71.37,23200.0,55.0102,55.0179,54.9178,54.9178,23200.0
2011-11-22 13:55:00,71.36,71.4,71.16,71.35,51500.0,54.9101,54.9409,54.7562,54.9024,51500.0
2011-11-22 14:00:00,71.35,71.43,71.25,71.25,40600.0,54.9024,54.964,54.8255,54.8255,40600.0
2011-11-22 14:05:00,71.27,71.32,71.25,71.28,29100.0,54.8409,54.8794,54.8255,54.8486,29100.0
2011-11-22 14:10:00,71.29,71.4,71.28,71.33,37500.0,54.8563,54.9409,54.8486,54.8871,37500.0
2011-11-22 14:15:00,71.32,71.39,71.28,71.33,37400.0,54.8794,54.9332,54.8486,54.8871,37400.0
2011-11-22 14:20:00,71.35,71.36,71.14,71.16,37500.0,54.9024,54.9101,54.7409,54.7562,37500.0
2011-11-22 14:25:00,71.16,71.37,71.16,71.29,30400.0,54.7562,54.9178,54.7562,54.8563,30400.0
2011-11-22 14:30:00,71.29,71.31,71.1,71.15,45800.0,54.8563,54.8717,54.7101,54.7485,45800.0
2011-11-22 14:35:00,71.14,71.19,71.04,71.12,45900.0,54.7409,54.7793,54.6639,54.7255,45900.0
2011-11-22 14:40:00,71.13,71.26,71.05,71.26,68300.0,54.7332,54.8332,54.6716,54.8332,68300.0
2011-11-22 14:45:00,71.26,71.3,71.08,71.08,54100.0,54.8332,54.864,54.6947,54.6947,54100.0
2011-11-22 14:50:00,71.07,71.1,70.8,70.82,65400.0,54.687,54.7101,54.4792,54.4946,65400.0
2011-11-22 14:55:00,70.82,70.85,70.75,70.81,67200.0,54.4946,54.5177,54.4408,54.4869,67200.0
2011-11-22 15:00:00,70.81,70.98,70.81,70.93,61500.0,54.4869,54.6177,54.4869,54.5793,61500.0
2011-11-22 15:05:00,70.93,71.04,70.85,70.92,35300.0,54.5793,54.6639,54.5177,54.5716,35300.0
2011-11-22 15:10:00,70.92,71.07,70.85,71.01,50500.0,54.5716,54.687,54.5177,54.6408,50500.0
2011-11-22 15:15:00,70.99,71.17,70.96,71.09,64800.0,54.6254,54.7639,54.6023,54.7024,64800.0
2011-11-22 15:20:00,71.07,71.3,71.04,71.24,92400.0,54.687,54.864,54.6639,54.8178,92400.0
2011-11-22 15:25:00,71.24,71.35,71.1,71.16,119800.0,54.8178,54.9024,54.7101,54.7562,119800.0
2011-11-22 15:30:00,71.17,71.41,71.1,71.33,97000.0,54.7639,54.9486,54.7101,54.8871,97000.0
2011-11-22 15:35:00,71.35,71.4,71.22,71.23,109400.0,54.9024,54.9409,54.8024,54.8101,109400.0
2011-11-22 15:40:00,71.23,71.48,71.21,71.4,176900.0,54.8101,55.0025,54.7947,54.9409,176900.0
2011-11-22 15:45:00,71.4,71.75,71.37,71.65,274200.0,54.9409,55.2102,54.9178,55.1333,274200.0
2011-11-22 15:50:00,71.65,71.95,71.62,71.92,238300.0,55.1333,55.3641,55.1102,55.341,238300.0
2011-11-22 15:55:00,71.92,72.03,71.82,71.9,462600.0,55.341,55.4257,55.2641,55.3257,462600.0
2011-11-23 09:30:00,75.55,75.98,74.9,75.39,874200.0,58.1343,58.4651,57.6341,58.0111,874200.0
2011-11-23 09:35:00,75.35,75.65,74.5,74.8,540400.0,57.9804,58.2112,57.3263,57.5571,540400.0
2011-11-23 09:40:00,74.79,75.15,74.55,74.77,402700.0,57.5495,57.8265,57.3648,57.5341,402700.0
2011-11-23 09:45:00,74.75,75.49,74.72,75.05,389400.0,57.5187,58.0881,57.4956,57.7495,389400.0
2011-11-23 09:50:00,75.1,75.25,74.5,75.13,459200.0,57.788,57.9034,57.3263,57.8111,459200.0
2011-11-23 09:55:00,75.12,75.25,74.82,75.0,286900.0,57.8034,57.9034,57.5725,57.711,286900.0
2011-11-23 10:00:00,75.0,75.05,74.7,74.97,276900.0,57.711,57.7495,57.4802,57.688,276900.0
2011-11-23 10:05:00,74.98,75.18,74.21,74.32,449400.0,57.6957,57.8496,57.1032,57.1878,449400.0
2011-11-23 10:10:00,74.31,74.4,74.01,74.22,322700.0,57.1801,57.2494,56.9493,57.1109,322700.0
2011-11-23 10:15:00,74.22,74.62,74.1,74.39,279800.0,57.1109,57.4186,57.0185,57.2417,279800.0
2011-11-23 10:20:00,74.36,74.45,74.1,74.19,231200.0,57.2186,57.2878,57.0185,57.0878,231200.0
2011-11-23 10:25:00,74.22,74.5,74.2,74.34,127500.0,57.1109,57.3263,57.0955,57.2032,127500.0
2011-11-23 10:30:00,74.33,74.35,74.13,74.17,150200.0,57.1955,57.2109,57.0416,57.0724,150200.0
2011-11-23 10:35:00,74.17,74.75,74.12,74.59,289400.0,57.0724,57.5187,57.0339,57.3956,289400.0
2011-11-23 10:40:00,74.58,74.69,74.31,74.6,148300.0,57.3879,57.4725,57.1801,57.4033,148300.0
2011-11-23 10:45:00,74.55,74.75,74.53,74.55,113000.0,57.3648,57.5187,57.3494,57.3648,113000.0
2011-11-23 10:50:00,74.56,75.37,74.55,75.28,299700.0,57.3725,57.9958,57.3648,57.9265,299700.0
2011-11-23 10:55:00,75.27,75.32,75.15,75.22,150500.0,57.9188,57.9573,57.8265,57.8803,150500.0
2011-11-23 11:00:00,75.21,75.41,74.91,74.97,180700.0,57.8726,58.0265,57.6418,57.688,180700.0
2011-11-23 11:05:00,74.97,75.05,74.4,74.61,223000.0,57.688,57.7495,57.2494,57.4109,223000.0
2011-11-23 11:10:00,74.61,74.99,74.54,74.78,136600.0,57.4109,57.7034,57.3571,57.5418,136600.0
2011-11-23 11:15:00,74.77,74.79,74.55,74.67,64900.0,57.5341,57.5495,57.3648,57.4571,64900.0
2011-11-23 11:20:00,74.7,74.71,74.47,74.5,90700.0,57.4802,57.4879,57.3032,57.3263,90700.0
2011-11-23 11:25:00,74.5,74.68,74.3,74.3,91500.0,57.3263,57.4648,57.1724,57.1724,91500.0
2011-11-23 11:30:00,74.28,74.46,74.14,74.36,79700.0,57.157,57.2955,57.0493,57.2186,79700.0
2011-11-23 11:35:00,74.33,74.54,74.21,74.48,74700.0,57.1955,57.3571,57.1032,57.3109,74700.0
2011-11-23 11:40:00,74.48,74.5,74.33,74.39,51000.0,57.3109,57.3263,57.1955,57.2417,51000.0
2011-11-23 11:45:00,74.39,74.57,74.29,74.53,55300.0,57.2417,57.3802,57.1647,57.3494,55300.0
2011-11-23 11:50:00,74.53,74.65,74.45,74.58,39600.0,57.3494,57.4417,57.2878,57.3879,39600.0
2011-11-23 11:55:00,74.55,74.57,74.36,74.38,47200.0,57.3648,57.3802,57.2186,57.234,47200.0
2011-11-23 12:00:00,74.39,74.54,74.34,74.5,51800.0,57.2417,57.3571,57.2032,57.3263,51800.0
2011-11-23 12:05:00,74.49,74.52,74.33,74.46,35600.0,57.3186,57.3417,57.1955,57.2955,35600.0
2011-11-23 12:10:00,74.45,74.59,74.33,74.34,49000.0,57.2878,57.3956,57.1955,57.2032,49000.0
2011-11-23 12:15:00,74.33,74.37,74.22,74.28,71500.0,57.1955,57.2263,57.1109,57.157,71500.0
2011-11-23 12:20:00,74.28,74.43,74.25,74.31,44500.0,57.157,57.2724,57.1339,57.1801,44500.0
2011-11-23 12:25:00,74.31,74.49,74.25,74.27,77300.0,57.1801,57.3186,57.1339,57.1493,77300.0
2011-11-23 12:30:00,74.25,74.32,74.1,74.28,74100.0,57.1339,57.1878,57.0185,57.157,74100.0
2011-11-23 12:35:00,74.28,74.4,74.11,74.12,57200.0,57.157,57.2494,57.0262,57.0339,57200.0
2011-11-23 12:40:00,74.11,74.32,74.1,74.3,50500.0,57.0262,57.1878,57.0185,57.1724,50500.0
2011-11-23 12:45:00,74.3,74.39,74.16,74.27,46700.0,57.1724,57.2417,57.0647,57.1493,46700.0
2011-11-23 12:50:00,74.31,74.65,74.28,74.59,64400.0,57.1801,57.4417,57.157,57.3956,64400.0
2011-11-23 12:55:00,74.6,74.63,74.5,74.61,49100.0,57.4033,57.4263,57.3263,57.4109,49100.0
2011-11-23 13:00:00,74.59,74.61,74.52,74.53,48400.0,57.3956,57.4109,57.3417,57.3494,48400.0
2011-11-23 13:05:00,74.53,74.75,74.52,74.66,87900.0,57.3494,57.5187,57.3417,57.4494,87900.0
2011-11-23 13:10:00,74.67,74.7,74.36,74.41,42700.0,57.4571,57.4802,57.2186,57.2571,42700.0
2011-11-23 13:15:00,74.42,74.48,74.4,74.48,19800.0,57.2647,57.3109,57.2494,57.3109,19800.0
2011-11-23 13:20:00,74.47,74.6,74.43,74.5,22200.0,57.3032,57.4033,57.2724,57.3263,22200.0
2011-11-23 13:25:00,74.49,74.5,74.37,74.48,40800.0,57.3186,57.3263,57.2263,57.3109,40800.0
2011-11-23 13:30:00,74.48,74.52,74.4,74.4,39800.0,57.3109,57.3417,57.2494,57.2494,39800.0
2011-11-23 13:35:00,74.4,74.46,74.2,74.22,37300.0,57.2494,57.2955,57.0955,57.1109,37300.0
2011-11-23 13:40:00,74.21,74.26,74.12,74.12,45100.0,57.1032,57.1416,57.0339,57.0339,45100.0
2011-11-23 13:45:00,74.13,74.4,74.12,74.29,50300.0,57.0416,57.2494,57.0339,57.1647,50300.0
2011-11-23 13:50:00,74.3,74.46,74.23,74.38,30600.0,57.1724,57.2955,57.1185,57.234,30600.0
2011-11-23 13:55:00,74.39,74.43,74.13,74.2,45400.0,57.2417,57.2724,57.0416,57.0955,45400.0
2011-11-23 14:00:00,74.19,74.19,74.05,74.15,70200.0,57.0878,57.0878,56.98,57.057,70200.0
2011-11-23 14:05:00,74.15,74.18,73.77,73.94,178500.0,57.057,57.0801,56.7646,56.8954,178500.0
2011-11-23 14:10:00,73.96,74.0,73.65,73.65,81100.0,56.9108,56.9416,56.6722,56.6722,81100.0
2011-11-23 14:15:00,73.66,73.77,73.6,73.73,68500.0,56.6799,56.7646,56.6338,56.7338,68500.0
2011-11-23 14:20:00,73.72,73.87,73.63,73.85,133700.0,56.7261,56.8415,56.6569,56.8261,133700.0
2011-11-23 14:25:00,73.84,73.91,73.59,73.84,63500.0,56.8184,56.8723,56.6261,56.8184,63500.0
2011-11-23 14:30:00,73.84,74.0,73.77,73.86,130200.0,56.8184,56.9416,56.7646,56.8338,130200.0
2011-11-23 14:35:00,73.84,74.12,73.8,74.08,104400.0,56.8184,57.0339,56.7877,57.0031,104400.0
2011-11-23 14:40:00,74.04,74.17,74.01,74.04,45500.0,56.9723,57.0724,56.9493,56.9723,45500.0
2011-11-23 14:45:00,74.04,74.36,74.04,74.31,80800.0,56.9723,57.2186,56.9723,57.1801,80800.0
2011-11-23 14:50:00,74.32,74.4,74.26,74.3,48200.0,57.1878,57.2494,57.1416,57.1724,48200.0
2011-11-23 14:55:00,74.3,74.3,74.13,74.22,55500.0,57.1724,57.1724,57.0416,57.1109,55500.0
2011-11-23 15:00:00,74.22,74.54,74.16,74.41,96300.0,57.1109,57.3571,57.0647,57.2571,96300.0
2011-11-23 15:05:00,74.41,74.56,74.35,74.38,84700.0,57.2571,57.3725,57.2109,57.234,84700.0
2011-11-23 15:10:00,74.36,74.64,74.36,74.63,128500.0,57.2186,57.434,57.2186,57.4263,128500.0
2011-11-23 15:15:00,74.64,74.78,74.53,74.65,155300.0,57.434,57.5418,57.3494,57.4417,155300.0
2011-11-23 15:20:00,74.65,75.03,74.64,74.79,202600.0,57.4417,57.7341,57.434,57.5495,202600.0
2011-11-23 15:25:00,74.8,75.0,74.79,74.9,111600.0,57.5571,57.711,57.5495,57.6341,111600.0
2011-11-23 15:30:00,74.92,74.93,74.74,74.9,135300.0,57.6495,57.6572,57.511,57.6341,135300.0
2011-11-23 15:35:00,74.91,75.07,74.91,75.04,145000.0,57.6418,57.7649,57.6418,57.7418,145000.0
2011-11-23 15:40:00,75.03,75.36,74.95,75.36,175100.0,57.7341,57.9881,57.6726,57.9881,175100.0
2011-11-23 15:45:00,75.31,75.33,75.07,75.22,207800.0,57.9496,57.965,57.7649,57.8803,207800.0
2011-11-23 15:50:00,75.23,75.23,75.03,75.15,213900.0,57.888,57.888,57.7341,57.8265,213900.0
2011-11-23 15:55:00,75.14,75.14,74.72,74.74,286200.0,57.8188,57.8188,57.4956,57.511,286200.0
2011-11-25 09:30:00,74.64,75.16,74.64,75.15,134500.0,57.434,57.8342,57.434,57.8265,134500.0
2011-11-25 09:35:00,75.11,75.5,75.03,75.27,82800.0,57.7957,58.0958,57.7341,57.9188,82800.0
2011-11-25 09:40:00,75.24,75.49,75.1,75.37,67900.0,57.8957,58.0881,57.788,57.9958,67900.0
2011-11-25 09:45:00,75.33,75.4,74.8,74.83,68900.0,57.965,58.0188,57.5571,57.5802,68900.0
2011-11-25 09:50:00,74.83,75.1,74.8,74.92,49200.0,57.5802,57.788,57.5571,57.6495,49200.0
2011-11-25 09:55:00,74.92,75.11,74.68,74.68,74500.0,57.6495,57.7957,57.4648,57.4648,74500.0
2011-11-25 10:00:00,74.68,75.12,74.6,75.04,84900.0,57.4648,57.8034,57.4033,57.7418,84900.0
2011-11-25 10:05:00,75.05,75.19,74.94,75.12,40600.0,57.7495,57.8572,57.6649,57.8034,40600.0
2011-11-25 10:10:00,75.15,75.19,74.96,75.1,43100.0,57.8265,57.8572,57.6803,57.788,43100.0
2011-11-25 10:15:00,75.11,75.25,74.94,75.24,37300.0,57.7957,57.9034,57.6649,57.8957,37300.0
2011-11-25 10:20:00,75.24,75.3,75.1,75.28,42300.0,57.8957,57.9419,57.788,57.9265,42300.0
2011-11-25 10:25:00,75.26,75.32,74.89,74.99,49700.0,57.9111,57.9573,57.6264,57.7034,49700.0
2011-11-25 10:30:00,74.98,75.16,74.95,75.03,25500.0,57.6957,57.8342,57.6726,57.7341,25500.0
2011-11-25 10:35:00,75.05,75.19,75.01,75.03,42200.0,57.7495,57.8572,57.7187,57.7341,42200.0
2011-11-25 10:40:00,75.03,75.19,75.03,75.09,45400.0,57.7341,57.8572,57.7341,57.7803,45400.0
2011-11-25 10:45:00,75.1,75.18,74.98,75.02,45900.0,57.788,57.8496,57.6957,57.7264,45900.0
2011-11-25 10:50:00,75.01,75.05,74.93,74.96,40900.0,57.7187,57.7495,57.6572,57.6803,40900.0
2011-11-25 10:55:00,74.95,74.96,74.75,74.83,48300.0,57.6726,57.6803,57.5187,57.5802,48300.0
2011-11-25 11:00:00,74.85,74.96,74.75,74.78,58800.0,57.5956,57.6803,57.5187,57.5418,58800.0
2011-11-25 11:05:00,74.8,74.83,74.75,74.77,38600.0,57.5571,57.5802,57.5187,57.5341,38600.0
2011-11-25 11:10:00,74.76,74.88,74.7,74.81,55000.0,57.5264,57.6187,57.4802,57.5648,55000.0
2011-11-25 11:15:00,74.8,74.81,74.67,74.7,46400.0,57.5571,57.5648,57.4571,57.4802,46400.0
2011-11-25 11:20:00,74.71,74.77,74.56,74.59,49300.0,57.4879,57.5341,57.3725,57.3956,49300.0
2011-11-25 11:25:00,74.6,74.61,74.35,74.39,60000.0,57.4033,57.4109,57.2109,57.2417,60000.0
2011-11-25 11:30:00,74.36,74.48,74.33,74.41,33000.0,57.2186,57.3109,57.1955,57.2571,33000.0
2011-11-25 11:35:00,74.42,74.42,74.25,74.29,37000.0,57.2647,57.2647,57.1339,57.1647,37000.0
2011-11-25 11:40:00,74.3,74.33,74.02,74.04,81000.0,57.1724,57.1955,56.957,56.9723,81000.0
2011-11-25 11:45:00,74.04,74.13,74.0,74.13,46600.0,56.9723,57.0416,56.9416,57.0416,46600.0
2011-11-25 11:50:00,74.13,74.13,73.81,73.81,45000.0,57.0416,57.0416,56.7954,56.7954,45000.0
2011-11-25 11:55:00,73.83,74.02,73.81,73.98,48700.0,56.8108,56.957,56.7954,56.9262,48700.0
2011-11-25 12:00:00,73.97,74.03,73.83,73.89,25800.0,56.9185,56.9646,56.8108,56.8569,25800.0
2011-11-25 12:05:00,73.89,73.96,73.7,73.75,33100.0,56.8569,56.9108,56.7107,56.7492,33100.0
2011-11-25 12:10:00,73.75,73.83,73.62,73.8,47800.0,56.7492,56.8108,56.6492,56.7877,47800.0
2011-11-25 12:15:00,73.84,73.84,73.69,73.76,21900.0,56.8184,56.8184,56.703,56.7569,21900.0
2011-11-25 12:20:00,73.78,73.89,73.69,73.75,30400.0,56.7723,56.8569,56.703,56.7492,30400.0
2011-11-25 12:25:00,73.77,74.11,73.76,74.09,30100.0,56.7646,57.0262,56.7569,57.0108,30100.0
2011-11-25 12:30:00,74.11,74.12,73.94,74.08,30100.0,57.0262,57.0339,56.8954,57.0031,30100.0
2011-11-25 12:35:00,74.1,74.18,73.86,73.92,44700.0,57.0185,57.0801,56.8338,56.88,44700.0
2011-11-25 12:40:00,73.94,73.95,73.74,73.79,28600.0,56.8954,56.9031,56.7415,56.78,28600.0
2011-11-25 12:45:00,73.79,73.93,73.71,73.92,39300.0,56.78,56.8877,56.7184,56.88,39300.0
2011-11-25 12:50:00,73.93,74.19,73.88,73.96,67400.0,56.8877,57.0878,56.8492,56.9108,67400.0
2011-11-25 12:55:00,73.95,73.97,73.62,73.65,88300.0,56.9031,56.9185,56.6492,56.6722,88300.0
2011-11-28 09:30:00,76.13,76.39,75.84,75.85,218100.0,58.5806,58.7806,58.3574,58.3651,218100.0
2011-11-28 09:35:00,75.82,75.98,75.6,75.92,117200.0,58.342,58.4651,58.1727,58.419,117200.0
2011-11-28 09:40:00,75.94,76.02,75.63,75.79,97400.0,58.4344,58.4959,58.1958,58.3189,97400.0
2011-11-28 09:45:00,75.79,75.86,75.7,75.8,99900.0,58.3189,58.3728,58.2497,58.3266,99900.0
2011-11-28 09:50:00,75.81,76.15,75.8,76.14,137600.0,58.3343,58.5959,58.3266,58.5883,137600.0
2011-11-28 09:55:00,76.14,76.2,75.95,76.12,101600.0,58.5883,58.6344,58.4421,58.5729,101600.0
2011-11-28 10:00:00,76.13,76.2,76.0,76.0,66600.0,58.5806,58.6344,58.4805,58.4805,66600.0
2011-11-28 10:05:00,76.0,76.19,76.0,76.14,102500.0,58.4805,58.6267,58.4805,58.5883,102500.0
2011-11-28 10:10:00,76.16,76.21,76.07,76.11,107600.0,58.6036,58.6421,58.5344,58.5652,107600.0
2011-11-28 10:15:00,76.12,76.21,76.06,76.15,75400.0,58.5729,58.6421,58.5267,58.5959,75400.0
2011-11-28 10:20:00,76.17,76.21,75.93,75.97,65500.0,58.6113,58.6421,58.4267,58.4574,65500.0
2011-11-28 10:25:00,75.98,76.06,75.84,75.87,75800.0,58.4651,58.5267,58.3574,58.3805,75800.0
2011-11-28 10:30:00,75.89,76.03,75.87,75.95,61400.0,58.3959,58.5036,58.3805,58.4421,61400.0
2011-11-28 10:35:00,75.94,76.01,75.62,75.64,67300.0,58.4344,58.4882,58.1881,58.2035,67300.0
2011-11-28 10:40:00,75.62,75.77,75.59,75.74,67500.0,58.1881,58.3035,58.165,58.2805,67500.0
2011-11-28 10:45:00,75.73,75.87,75.7,75.75,74200.0,58.2728,58.3805,58.2497,58.2882,74200.0
2011-11-28 10:50:00,75.77,75.9,75.65,75.88,51600.0,58.3035,58.4036,58.2112,58.3882,51600.0
2011-11-28 10:55:00,75.88,75.97,75.86,75.93,39100.0,58.3882,58.4574,58.3728,58.4267,39100.0
2011-11-28 11:00:00,75.92,76.09,75.92,75.95,64600.0,58.419,58.5498,58.419,58.4421,64600.0
2011-11-28 11:05:00,75.98,76.11,75.94,76.11,72200.0,58.4651,58.5652,58.4344,58.5652,72200.0
2011-11-28 11:10:00,76.11,76.2,76.04,76.06,43300.0,58.5652,58.6344,58.5113,58.5267,43300.0
2011-11-28 11:15:00,76.07,76.2,76.05,76.11,44100.0,58.5344,58.6344,58.519,58.5652,44100.0
2011-11-28 11:20:00,76.1,76.2,76.04,76.11,38400.0,58.5575,58.6344,58.5113,58.5652,38400.0
2011-11-28 11:25:00,76.11,76.16,76.01,76.12,43500.0,58.5652,58.6036,58.4882,58.5729,43500.0
2011-11-28 11:30:00,76.13,76.28,76.13,76.19,69300.0,58.5806,58.696,58.5806,58.6267,69300.0
2011-11-28 11:35:00,76.2,76.21,76.04,76.06,45500.0,58.6344,58.6421,58.5113,58.5267,45500.0
2011-11-28 11:40:00,76.06,76.19,76.04,76.08,38800.0,58.5267,58.6267,58.5113,58.5421,38800.0
2011-11-28 11:45:00,76.08,76.16,76.05,76.06,52900.0,58.5421,58.6036,58.519,58.5267,52900.0
2011-11-28 11:50:00,76.05,76.12,76.03,76.11,32100.0,58.519,58.5729,58.5036,58.5652,32100.0
2011-11-28 11:55:00,76.1,76.18,76.09,76.12,21900.0,58.5575,58.619,58.5498,58.5729,21900.0
2011-11-28 12:00:00,76.12,76.2,76.09,76.19,38100.0,58.5729,58.6344,58.5498,58.6267,38100.0
2011-11-28 12:05:00,76.18,76.3,76.18,76.2,50600.0,58.619,58.7114,58.619,58.6344,50600.0
2011-11-28 12:10:00,76.23,76.35,76.22,76.27,66600.0,58.6575,58.7498,58.6498,58.6883,66600.0
2011-11-28 12:15:00,76.28,76.39,76.26,76.27,34100.0,58.696,58.7806,58.6806,58.6883,34100.0
2011-11-28 12:20:00,76.28,76.47,76.27,76.41,129300.0,58.696,58.8422,58.6883,58.796,129300.0
2011-11-28 12:25:00,76.4,76.41,76.32,76.35,51300.0,58.7883,58.796,58.7268,58.7498,51300.0
2011-11-28 12:30:00,76.34,76.37,76.09,76.22,48600.0,58.7421,58.7652,58.5498,58.6498,48600.0
2011-11-28 12:35:00,76.22,76.22,76.06,76.16,42700.0,58.6498,58.6498,58.5267,58.6036,42700.0
2011-11-28 12:40:00,76.14,76.19,76.08,76.11,25700.0,58.5883,58.6267,58.5421,58.5652,25700.0
2011-11-28 12:45:00,76.12,76.19,76.11,76.16,25500.0,58.5729,58.6267,58.5652,58.6036,25500.0
2011-11-28 12:50:00,76.15,76.29,76.14,76.23,54000.0,58.5959,58.7037,58.5883,58.6575,54000.0
2011-11-28 12:55:00,76.21,76.23,76.02,76.05,17100.0,58.6421,58.6575,58.4959,58.519,17100.0
2011-11-28 13:00:00,76.04,76.1,75.92,76.03,23700.0,58.5113,58.5575,58.419,58.5036,23700.0
2011-11-28 13:05:00,76.02,76.22,76.0,76.19,27400.0,58.4959,58.6498,58.4805,58.6267,27400.0
2011-11-28 13:10:00,76.18,76.25,76.06,76.22,51200.0,58.619,58.6729,58.5267,58.6498,51200.0
2011-11-28 13:15:00,76.21,76.37,76.16,76.35,23800.0,58.6421,58.7652,58.6036,58.7498,23800.0
2011-11-28 13:20:00,76.36,76.52,76.36,76.44,35500.0,58.7575,58.8807,58.7575,58.8191,35500.0
2011-11-28 13:25:00,76.44,76.51,76.39,76.42,31800.0,58.8191,58.873,58.7806,58.8037,31800.0
2011-11-28 13:30:00,76.43,76.55,76.43,76.44,35600.0,58.8114,58.9037,58.8114,58.8191,35600.0
2011-11-28 13:35:00,76.47,76.51,76.44,76.44,24900.0,58.8422,58.873,58.8191,58.8191,24900.0
2011-11-28 13:40:00,76.45,76.56,76.45,76.48,27600.0,58.8268,58.9114,58.8268,58.8499,27600.0
2011-11-28 13:45:00,76.51,76.54,76.46,76.49,21700.0,58.873,58.896,58.8345,58.8576,21700.0
2011-11-28 13:50:00,76.5,76.55,76.33,76.4,32000.0,58.8653,58.9037,58.7345,58.7883,32000.0
2011-11-28 13:55:00,76.38,76.41,76.2,76.2,27300.0,58.7729,58.796,58.6344,58.6344,27300.0
2011-11-28 14:00:00,76.2,76.36,76.17,76.34,25700.0,58.6344,58.7575,58.6113,58.7421,25700.0
2011-11-28 14:05:00,76.33,76.47,76.27,76.44,39900.0,58.7345,58.8422,58.6883,58.8191,39900.0
2011-11-28 14:10:00,76.43,76.5,76.38,76.44,39500.0,58.8114,58.8653,58.7729,58.8191,39500.0
2011-11-28 14:15:00,76.44,76.5,76.4,76.45,27700.0,58.8191,58.8653,58.7883,58.8268,27700.0
2011-11-28 14:20:00,76.47,76.52,76.36,76.45,56900.0,58.8422,58.8807,58.7575,58.8268,56900.0
2011-11-28 14:25:00,76.44,76.49,76.32,76.37,39700.0,58.8191,58.8576,58.7268,58.7652,39700.0
2011-11-28 14:30:00,76.37,76.43,76.31,76.33,40400.0,58.7652,58.8114,58.7191,58.7345,40400.0
2011-11-28 14:35:00,76.33,76.36,76.19,76.24,44600.0,58.7345,58.7575,58.6267,58.6652,44600.0
2011-11-28 14:40:00,76.25,76.35,76.21,76.31,61400.0,58.6729,58.7498,58.6421,58.7191,61400.0
2011-11-28 14:45:00,76.3,76.42,76.24,76.24,55000.0,58.7114,58.8037,58.6652,58.6652,55000.0
2011-11-28 14:50:00,76.25,76.26,75.99,76.0,100400.0,58.6729,58.6806,58.4728,58.4805,100400.0
2011-11-28 14:55:00,75.98,76.17,75.97,76.12,29900.0,58.4651,58.6113,58.4574,58.5729,29900.0
2011-11-28 15:00:00,76.13,76.2,76.07,76.11,49700.0,58.5806,58.6344,58.5344,58.5652,49700.0
2011-11-28 15:05:00,76.12,76.14,75.75,75.79,117700.0,58.5729,58.5883,58.2882,58.3189,117700.0
2011-11-28 15:10:00,75.8,75.89,75.75,75.82,35800.0,58.3266,58.3959,58.2882,58.342,35800.0
2011-11-28 15:15:00,75.81,75.91,75.62,75.9,94200.0,58.3343,58.4113,58.1881,58.4036,94200.0
2011-11-28 15:20:00,75.92,76.13,75.83,76.09,52900.0,58.419,58.5806,58.3497,58.5498,52900.0
2011-11-28 15:25:00,76.06,76.1,75.96,75.96,69200.0,58.5267,58.5575,58.4497,58.4497,69200.0
2011-11-28 15:30:00,75.96,76.18,75.91,76.04,112000.0,58.4497,58.619,58.4113,58.5113,112000.0
2011-11-28 15:35:00,76.03,76.24,76.03,76.08,83600.0,58.5036,58.6652,58.5036,58.5421,83600.0
2011-11-28 15:40:00,76.08,76.1,75.9,76.06,138500.0,58.5421,58.5575,58.4036,58.5267,138500.0
2011-11-28 15:45:00,76.07,76.09,75.85,75.9,171900.0,58.5344,58.5498,58.3651,58.4036,171900.0
2011-11-28 15:50:00,75.89,76.06,75.83,76.03,146700.0,58.3959,58.5267,58.3497,58.5036,146700.0
2011-11-28 15:55:00,76.04,76.54,76.02,76.49,242600.0,58.5113,58.896,58.4959,58.8576,242600.0
2011-11-29 09:30:00,76.57,76.73,76.33,76.45,67700.0,58.9191,59.0422,58.7345,58.8268,67700.0
2011-11-29 09:35:00,76.44,76.45,75.95,76.07,89300.0,58.8191,58.8268,58.4421,58.5344,89300.0
2011-11-29 09:40:00,76.07,76.28,76.06,76.15,63900.0,58.5344,58.696,58.5267,58.5959,63900.0
2011-11-29 09:45:00,76.17,76.21,76.0,76.1,68900.0,58.6113,58.6421,58.4805,58.5575,68900.0
2011-11-29 09:50:00,76.12,76.49,76.11,76.41,73700.0,58.5729,58.8576,58.5652,58.796,73700.0
2011-11-29 09:55:00,76.41,76.5,76.33,76.48,64800.0,58.796,58.8653,58.7345,58.8499,64800.0
2011-11-29 10:00:00,76.5,76.86,76.3,76.39,121200.0,58.8653,59.1423,58.7114,58.7806,121200.0
2011-11-29 10:05:00,76.34,76.65,76.32,76.6,34200.0,58.7421,58.9807,58.7268,58.9422,34200.0
2011-11-29 10:10:00,76.59,76.9,76.59,76.87,69700.0,58.9345,59.1731,58.9345,59.15,69700.0
2011-11-29 10:15:00,76.88,77.15,76.87,76.93,84300.0,59.1577,59.3654,59.15,59.1961,84300.0
2011-11-29 10:20:00,76.95,77.05,76.9,76.92,45700.0,59.2115,59.2885,59.1731,59.1884,45700.0
2011-11-29 10:25:00,76.92,76.99,76.77,76.78,49700.0,59.1884,59.2423,59.073,59.0807,49700.0
2011-11-29 10:30:00,76.76,76.86,76.71,76.75,32700.0,59.0653,59.1423,59.0269,59.0576,32700.0
2011-11-29 10:35:00,76.72,76.72,76.54,76.64,25200.0,59.0346,59.0346,58.896,58.973,25200.0
2011-11-29 10:40:00,76.67,76.91,76.64,76.84,33400.0,58.9961,59.1808,58.973,59.1269,33400.0
2011-11-29 10:45:00,76.84,76.9,76.61,76.63,52900.0,59.1269,59.1731,58.9499,58.9653,52900.0
2011-11-29 10:50:00,76.62,76.77,76.56,76.58,36200.0,58.9576,59.073,58.9114,58.9268,36200.0
2011-11-29 10:55:00,76.62,76.64,76.43,76.55,36600.0,58.9576,58.973,58.8114,58.9037,36600.0
2011-11-29 11:00:00,76.53,76.61,76.41,76.47,40600.0,58.8884,58.9499,58.796,58.8422,40600.0
2011-11-29 11:05:00,76.5,76.52,76.24,76.35,50400.0,58.8653,58.8807,58.6652,58.7498,50400.0
2011-11-29 11:10:00,76.34,76.52,76.33,76.45,30600.0,58.7421,58.8807,58.7345,58.8268,30600.0
2011-11-29 11:15:00,76.45,76.65,76.45,76.6,27700.0,58.8268,58.9807,58.8268,58.9422,27700.0
2011-11-29 11:20:00,76.61,76.72,76.54,76.56,19600.0,58.9499,59.0346,58.896,58.9114,19600.0
2011-11-29 11:25:00,76.59,76.75,76.58,76.66,46200.0,58.9345,59.0576,58.9268,58.9884,46200.0
2011-11-29 11:30:00,76.67,76.93,76.65,76.91,71600.0,58.9961,59.1961,58.9807,59.1808,71600.0
2011-11-29 11:35:00,76.93,77.1,76.92,77.01,81500.0,59.1961,59.327,59.1884,59.2577,81500.0
2011-11-29 11:40:00,77.0,77.11,76.65,76.68,105100.0,59.25,59.3346,58.9807,59.0038,105100.0
2011-11-29 11:45:00,76.71,76.78,76.61,76.75,34300.0,59.0269,59.0807,58.9499,59.0576,34300.0
2011-11-29 11:50:00,76.75,76.83,76.54,76.61,41000.0,59.0576,59.1192,58.896,58.9499,41000.0
2011-11-29 11:55:00,76.59,76.64,76.44,76.45,93900.0,58.9345,58.973,58.8191,58.8268,93900.0
2011-11-29 12:00:00,76.45,76.5,76.35,76.48,107100.0,58.8268,58.8653,58.7498,58.8499,107100.0
2011-11-29 12:05:00,76.48,76.75,76.46,76.74,110200.0,58.8499,59.0576,58.8345,59.0499,110200.0
2011-11-29 12:10:00,76.73,76.82,76.66,76.76,69100.0,59.0422,59.1115,58.9884,59.0653,69100.0
2011-11-29 12:15:00,76.77,76.85,76.66,76.74,58300.0,59.073,59.1346,58.9884,59.0499,58300.0
2011-11-29 12:20:00,76.73,76.77,76.62,76.65,25300.0,59.0422,59.073,58.9576,58.9807,25300.0
2011-11-29 12:25:00,76.67,76.73,76.59,76.7,35600.0,58.9961,59.0422,58.9345,59.0192,35600.0
2011-11-29 12:30:00,76.7,76.7,76.56,76.59,27200.0,59.0192,59.0192,58.9114,58.9345,27200.0
2011-11-29 12:35:00,76.62,76.63,76.38,76.4,55100.0,58.9576,58.9653,58.7729,58.7883,55100.0
2011-11-29 12:40:00,76.39,76.41,76.26,76.31,47400.0,58.7806,58.796,58.6806,58.7191,47400.0
2011-11-29 12:45:00,76.33,76.51,76.25,76.5,33300.0,58.7345,58.873,58.6729,58.8653,33300.0
2011-11-29 12:50:00,76.5,76.58,76.45,76.46,54100.0,58.8653,58.9268,58.8268,58.8345,54100.0
2011-11-29 12:55:00,76.48,76.68,76.4,76.65,37600.0,58.8499,59.0038,58.7883,58.9807,37600.0
2011-11-29 13:00:00,76.65,76.65,76.42,76.45,32800.0,58.9807,58.9807,58.8037,58.8268,32800.0
2011-11-29 13:05:00,76.44,76.47,76.25,76.26,38400.0,58.8191,58.8422,58.6729,58.6806,38400.0
2011-11-29 13:10:00,76.26,76.33,76.19,76.21,41000.0,58.6806,58.7345,58.6267,58.6421,41000.0
2011-11-29 13:15:00,76.21,76.28,76.16,76.18,17600.0,58.6421,58.696,58.6036,58.619,17600.0
2011-11-29 13:20:00,76.16,76.41,76.16,76.4,35500.0,58.6036,58.796,58.6036,58.7883,35500.0
2011-11-29 13:25:00,76.41,76.62,76.39,76.6,58200.0,58.796,58.9576,58.7806,58.9422,58200.0
2011-11-29 13:30:00,76.52,76.54,76.28,76.28,18700.0,58.8807,58.896,58.696,58.696,18700.0
2011-11-29 13:35:00,76.27,76.28,76.16,76.26,51000.0,58.6883,58.696,58.6036,58.6806,51000.0
2011-11-29 13:40:00,76.27,76.28,76.11,76.18,18900.0,58.6883,58.696,58.5652,58.619,18900.0
2011-11-29 13:45:00,76.17,76.17,76.0,76.02,28100.0,58.6113,58.6113,58.4805,58.4959,28100.0
2011-11-29 13:50:00,76.03,76.1,75.83,75.83,28900.0,58.5036,58.5575,58.3497,58.3497,28900.0
2011-11-29 13:55:00,75.86,75.98,75.78,75.93,21600.0,58.3728,58.4651,58.3112,58.4267,21600.0
2011-11-29 14:00:00,75.88,76.03,75.74,76.0,43300.0,58.3882,58.5036,58.2805,58.4805,43300.0
2011-11-29 14:05:00,76.01,76.03,75.88,75.88,40200.0,58.4882,58.5036,58.3882,58.3882,40200.0
2011-11-29 14:10:00,75.87,75.99,75.82,75.88,34200.0,58.3805,58.4728,58.342,58.3882,34200.0
2011-11-29 14:15:00,75.88,75.99,75.78,75.99,31600.0,58.3882,58.4728,58.3112,58.4728,31600.0
2011-11-29 14:20:00,75.97,76.04,75.93,75.98,17600.0,58.4574,58.5113,58.4267,58.4651,17600.0
2011-11-29 14:25:00,75.98,75.99,75.87,75.89,43000.0,58.4651,58.4728,58.3805,58.3959,43000.0
2011-11-29 14:30:00,75.88,76.09,75.85,76.04,46300.0,58.3882,58.5498,58.3651,58.5113,46300.0
2011-11-29 14:35:00,76.05,76.17,76.01,76.02,41500.0,58.519,58.6113,58.4882,58.4959,41500.0
2011-11-29 14:40:00,76.02,76.24,76.01,76.17,34700.0,58.4959,58.6652,58.4882,58.6113,34700.0
2011-11-29 14:45:00,76.17,76.24,76.04,76.04,22600.0,58.6113,58.6652,58.5113,58.5113,22600.0
2011-11-29 14:50:00,76.03,76.03,75.87,75.92,58400.0,58.5036,58.5036,58.3805,58.419,58400.0
2011-11-29 14:55:00,75.92,76.07,75.87,75.88,50700.0,58.419,58.5344,58.3805,58.3882,50700.0
2011-11-29 15:00:00,75.93,76.12,75.93,76.1,43900.0,58.4267,58.5729,58.4267,58.5575,43900.0
2011-11-29 15:05:00,76.1,76.13,75.94,75.98,25400.0,58.5575,58.5806,58.4344,58.4651,25400.0
2011-11-29 15:10:00,75.98,76.26,75.96,76.2,42100.0,58.4651,58.6806,58.4497,58.6344,42100.0
2011-11-29 15:15:00,76.21,76.38,76.2,76.32,96600.0,58.6421,58.7729,58.6344,58.7268,96600.0
2011-11-29 15:20:00,76.33,76.39,76.25,76.3,56600.0,58.7345,58.7806,58.6729,58.7114,56600.0
2011-11-29 15:25:00,76.29,76.33,76.12,76.16,31700.0,58.7037,58.7345,58.5729,58.6036,31700.0
2011-11-29 15:30:00,76.16,76.38,76.16,76.35,54800.0,58.6036,58.7729,58.6036,58.7498,54800.0
2011-11-29 15:35:00,76.35,76.47,76.12,76.15,56100.0,58.7498,58.8422,58.5729,58.5959,56100.0
2011-11-29 15:40:00,76.17,76.2,75.95,75.96,92400.0,58.6113,58.6344,58.4421,58.4497,92400.0
2011-11-29 15:45:00,75.94,76.08,75.91,75.98,99300.0,58.4344,58.5421,58.4113,58.4651,99300.0
2011-11-29 15:50:00,75.98,76.04,75.85,75.96,121300.0,58.4651,58.5113,58.3651,58.4497,121300.0
2011-11-29 15:55:00,75.96,75.96,75.83,75.85,202800.0,58.4497,58.4497,58.3497,58.3651,202800.0
2011-11-30 09:30:00,78.26,78.83,78.21,78.65,232200.0,60.2196,60.6582,60.1811,60.5196,232200.0
2011-11-30 09:35:00,78.6,78.74,78.35,78.38,152100.0,60.4812,60.5889,60.2888,60.3119,152100.0
2011-11-30 09:40:00,78.37,78.98,78.37,78.98,142400.0,60.3042,60.7736,60.3042,60.7736,142400.0
2011-11-30 09:45:00,78.97,79.14,78.84,79.03,111600.0,60.7659,60.8967,60.6659,60.8121,111600.0
2011-11-30 09:50:00,79.07,79.23,78.96,79.2,67800.0,60.8428,60.9659,60.7582,60.9429,67800.0
2011-11-30 09:55:00,79.17,79.3,78.92,78.98,76500.0,60.9198,61.0198,60.7274,60.7736,76500.0
2011-11-30 10:00:00,78.99,79.15,78.85,78.9,86600.0,60.7813,60.9044,60.6735,60.712,86600.0
2011-11-30 10:05:00,78.93,78.98,78.63,78.66,84000.0,60.7351,60.7736,60.5043,60.5273,84000.0
2011-11-30 10:10:00,78.66,78.8,78.56,78.65,120600.0,60.5273,60.6351,60.4504,60.5196,120600.0
2011-11-30 10:15:00,78.62,78.78,78.56,78.67,52200.0,60.4966,60.6197,60.4504,60.535,52200.0
2011-11-30 10:20:00,78.67,78.85,78.61,78.68,88900.0,60.535,60.6735,60.4889,60.5427,88900.0
2011-11-30 10:25:00,78.7,78.87,78.57,78.83,84200.0,60.5581,60.6889,60.4581,60.6582,84200.0
2011-11-30 10:30:00,78.82,78.98,78.73,78.98,61500.0,60.6505,60.7736,60.5812,60.7736,61500.0
2011-11-30 10:35:00,78.98,79.15,78.98,79.09,75300.0,60.7736,60.9044,60.7736,60.8582,75300.0
2011-11-30 10:40:00,79.09,79.15,79.02,79.13,61200.0,60.8582,60.9044,60.8044,60.889,61200.0
2011-11-30 10:45:00,79.13,79.23,78.93,79.0,70400.0,60.889,60.9659,60.7351,60.789,70400.0
2011-11-30 10:50:00,79.0,79.09,78.96,79.02,47300.0,60.789,60.8582,60.7582,60.8044,47300.0
2011-11-30 10:55:00,79.03,79.21,79.01,79.19,59700.0,60.8121,60.9506,60.7967,60.9352,59700.0
2011-11-30 11:00:00,79.17,79.17,78.94,78.96,30700.0,60.9198,60.9198,60.7428,60.7582,30700.0
2011-11-30 11:05:00,78.94,79.05,78.93,78.99,53600.0,60.7428,60.8274,60.7351,60.7813,53600.0
2011-11-30 11:10:00,79.0,79.07,78.91,78.95,28600.0,60.789,60.8428,60.7197,60.7505,28600.0
2011-11-30 11:15:00,78.95,78.99,78.89,78.96,37100.0,60.7505,60.7813,60.7043,60.7582,37100.0
2011-11-30 11:20:00,78.97,79.01,78.87,78.91,45100.0,60.7659,60.7967,60.6889,60.7197,45100.0
2011-11-30 11:25:00,78.9,78.92,78.77,78.84,22700.0,60.712,60.7274,60.612,60.6659,22700.0
2011-11-30 11:30:00,78.8,78.86,78.77,78.86,22900.0,60.6351,60.6812,60.612,60.6812,22900.0
2011-11-30 11:35:00,78.84,78.98,78.84,78.95,27300.0,60.6659,60.7736,60.6659,60.7505,27300.0
2011-11-30 11:40:00,78.97,79.03,78.89,78.99,40400.0,60.7659,60.8121,60.7043,60.7813,40400.0
2011-11-30 11:45:00,78.98,79.09,78.98,79.03,32700.0,60.7736,60.8582,60.7736,60.8121,32700.0
2011-11-30 11:50:00,79.03,79.06,78.93,78.96,36400.0,60.8121,60.8351,60.7351,60.7582,36400.0
2011-11-30 11:55:00,78.96,78.97,78.72,78.82,66800.0,60.7582,60.7659,60.5735,60.6505,66800.0
2011-11-30 12:00:00,78.82,78.87,78.72,78.79,33500.0,60.6505,60.6889,60.5735,60.6274,33500.0
2011-11-30 12:05:00,78.81,78.89,78.79,78.87,66500.0,60.6428,60.7043,60.6274,60.6889,66500.0
2011-11-30 12:10:00,78.87,78.9,78.78,78.87,40500.0,60.6889,60.712,60.6197,60.6889,40500.0
2011-11-30 12:15:00,78.85,78.95,78.83,78.91,28500.0,60.6735,60.7505,60.6582,60.7197,28500.0
2011-11-30 12:20:00,78.91,79.04,78.87,78.97,43900.0,60.7197,60.8197,60.6889,60.7659,43900.0
2011-11-30 12:25:00,78.97,79.06,78.94,79.04,33300.0,60.7659,60.8351,60.7428,60.8197,33300.0
2011-11-30 12:30:00,79.06,79.19,79.04,79.19,32000.0,60.8351,60.9352,60.8197,60.9352,32000.0
2011-11-30 12:35:00,79.18,79.2,79.13,79.15,38300.0,60.9275,60.9429,60.889,60.9044,38300.0
2011-11-30 12:40:00,79.16,79.2,79.14,79.16,57700.0,60.9121,60.9429,60.8967,60.9121,57700.0
2011-11-30 12:45:00,79.17,79.2,79.11,79.18,33900.0,60.9198,60.9429,60.8736,60.9275,33900.0
2011-11-30 12:50:00,79.19,79.21,79.04,79.14,36100.0,60.9352,60.9506,60.8197,60.8967,36100.0
2011-11-30 12:55:00,79.13,79.13,78.95,78.98,44400.0,60.889,60.889,60.7505,60.7736,44400.0
2011-11-30 13:00:00,78.99,79.05,78.95,79.02,39600.0,60.7813,60.8274,60.7505,60.8044,39600.0
2011-11-30 13:05:00,79.02,79.05,78.91,78.95,57000.0,60.8044,60.8274,60.7197,60.7505,57000.0
2011-11-30 13:10:00,78.95,78.98,78.8,78.85,65800.0,60.7505,60.7736,60.6351,60.6735,65800.0
2011-11-30 13:15:00,78.84,78.95,78.78,78.93,52500.0,60.6659,60.7505,60.6197,60.7351,52500.0
2011-11-30 13:20:00,78.95,79.0,78.91,78.92,50700.0,60.7505,60.789,60.7197,60.7274,50700.0
2011-11-30 13:25:00,78.9,78.93,78.85,78.87,19900.0,60.712,60.7351,60.6735,60.6889,19900.0
2011-11-30 13:30:00,78.87,78.94,78.83,78.94,26700.0,60.6889,60.7428,60.6582,60.7428,26700.0
2011-11-30 13:35:00,78.93,78.99,78.9,78.92,24200.0,60.7351,60.7813,60.712,60.7274,24200.0
2011-11-30 13:40:00,78.91,78.96,78.88,78.93,39000.0,60.7197,60.7582,60.6966,60.7351,39000.0
2011-11-30 13:45:00,78.93,78.97,78.87,78.89,28500.0,60.7351,60.7659,60.6889,60.7043,28500.0
2011-11-30 13:50:00,78.89,78.91,78.75,78.83,52700.0,60.7043,60.7197,60.5966,60.6582,52700.0
2011-11-30 13:55:00,78.83,78.86,78.77,78.77,52200.0,60.6582,60.6812,60.612,60.612,52200.0
2011-11-30 14:00:00,78.78,78.86,78.71,78.82,61000.0,60.6197,60.6812,60.5658,60.6505,61000.0
2011-11-30 14:05:00,78.82,78.87,78.54,78.64,81900.0,60.6505,60.6889,60.435,60.512,81900.0
2011-11-30 14:10:00,78.65,78.76,78.61,78.73,45100.0,60.5196,60.6043,60.4889,60.5812,45100.0
2011-11-30 14:15:00,78.73,78.74,78.66,78.69,43900.0,60.5812,60.5889,60.5273,60.5504,43900.0
2011-11-30 14:20:00,78.69,78.77,78.67,78.76,44500.0,60.5504,60.612,60.535,60.6043,44500.0
2011-11-30 14:25:00,78.76,78.8,78.66,78.66,36100.0,60.6043,60.6351,60.5273,60.5273,36100.0
2011-11-30 14:30:00,78.67,78.81,78.67,78.78,35600.0,60.535,60.6428,60.535,60.6197,35600.0
2011-11-30 14:35:00,78.79,78.87,78.79,78.8,54800.0,60.6274,60.6889,60.6274,60.6351,54800.0
2011-11-30 14:40:00,78.82,78.83,78.78,78.79,75300.0,60.6505,60.6582,60.6197,60.6274,75300.0
2011-11-30 14:45:00,78.79,78.8,78.59,78.59,96500.0,60.6274,60.6351,60.4735,60.4735,96500.0
2011-11-30 14:50:00,78.59,78.65,78.58,78.64,82500.0,60.4735,60.5196,60.4658,60.512,82500.0
2011-11-30 14:55:00,78.64,78.81,78.58,78.79,52000.0,60.512,60.6428,60.4658,60.6274,52000.0
2011-11-30 15:00:00,78.78,78.79,78.7,78.71,57400.0,60.6197,60.6274,60.5581,60.5658,57400.0
2011-11-30 15:05:00,78.71,78.77,78.65,78.76,49100.0,60.5658,60.612,60.5196,60.6043,49100.0
2011-11-30 15:10:00,78.76,78.84,78.75,78.8,62900.0,60.6043,60.6659,60.5966,60.6351,62900.0
2011-11-30 15:15:00,78.79,78.82,78.75,78.81,50500.0,60.6274,60.6505,60.5966,60.6428,50500.0
2011-11-30 15:20:00,78.81,78.85,78.72,78.74,64000.0,60.6428,60.6735,60.5735,60.5889,64000.0
2011-11-30 15:25:00,78.73,78.77,78.67,78.75,69100.0,60.5812,60.612,60.535,60.5966,69100.0
2011-11-30 15:30:00,78.75,78.86,78.74,78.83,75500.0,60.5966,60.6812,60.5889,60.6582,75500.0
2011-11-30 15:35:00,78.83,78.84,78.76,78.78,92900.0,60.6582,60.6659,60.6043,60.6197,92900.0
2011-11-30 15:40:00,78.77,78.92,78.76,78.92,227200.0,60.612,60.7274,60.6043,60.7274,227200.0
2011-11-30 15:45:00,78.92,79.0,78.91,78.95,241200.0,60.7274,60.789,60.7197,60.7505,241200.0
2011-11-30 15:50:00,78.95,79.12,78.95,79.09,307600.0,60.7505,60.8813,60.7505,60.8582,307600.0
2011-11-30 15:55:00,79.08,79.27,79.08,79.2,422400.0,60.8505,60.9967,60.8505,60.9429,422400.0
2011-12-01 09:30:00,78.65,78.69,78.36,78.63,118500.0,60.5196,60.5504,60.2965,60.5043,118500.0
2011-12-01 09:35:00,78.65,78.74,78.5,78.61,39500.0,60.5196,60.5889,60.4042,60.4889,39500.0
2011-12-01 09:40:00,78.62,78.83,78.62,78.77,40700.0,60.4966,60.6582,60.4966,60.612,40700.0
2011-12-01 09:45:00,78.77,78.99,78.68,78.94,50100.0,60.612,60.7813,60.5427,60.7428,50100.0
2011-12-01 09:50:00,78.97,79.13,78.95,79.12,55300.0,60.7659,60.889,60.7505,60.8813,55300.0
2011-12-01 09:55:00,79.11,79.2,78.98,79.12,48000.0,60.8736,60.9429,60.7736,60.8813,48000.0
2011-12-01 10:00:00,79.12,79.41,78.98,79.26,115100.0,60.8813,61.1045,60.7736,60.989,115100.0
2011-12-01 10:05:00,79.27,79.42,79.23,79.29,79400.0,60.9967,61.1121,60.9659,61.0121,79400.0
2011-12-01 10:10:00,79.29,79.31,79.12,79.26,49100.0,61.0121,61.0275,60.8813,60.989,49100.0
2011-12-01 10:15:00,79.27,79.3,79.09,79.09,55500.0,60.9967,61.0198,60.8582,60.8582,55500.0
2011-12-01 10:20:00,79.09,79.09,78.89,79.0,57800.0,60.8582,60.8582,60.7043,60.789,57800.0
2011-12-01 10:25:00,79.02,79.03,78.87,78.92,50200.0,60.8044,60.8121,60.6889,60.7274,50200.0
2011-12-01 10:30:00,78.92,78.98,78.86,78.91,46900.0,60.7274,60.7736,60.6812,60.7197,46900.0
2011-12-01 10:35:00,78.89,78.92,78.7,78.78,39100.0,60.7043,60.7274,60.5581,60.6197,39100.0
2011-12-01 10:40:00,78.76,78.78,78.65,78.73,29100.0,60.6043,60.6197,60.5196,60.5812,29100.0
2011-12-01 10:45:00,78.73,78.74,78.56,78.6,43200.0,60.5812,60.5889,60.4504,60.4812,43200.0
2011-12-01 10:50:00,78.62,78.74,78.59,78.63,26000.0,60.4966,60.5889,60.4735,60.5043,26000.0
2011-12-01 10:55:00,78.61,78.67,78.48,78.53,33000.0,60.4889,60.535,60.3888,60.4273,33000.0
2011-12-01 11:00:00,78.53,78.68,78.52,78.68,31600.0,60.4273,60.5427,60.4196,60.5427,31600.0
2011-12-01 11:05:00,78.69,78.86,78.65,78.68,37500.0,60.5504,60.6812,60.5196,60.5427,37500.0
2011-12-01 11:10:00,78.66,78.66,78.37,78.37,38600.0,60.5273,60.5273,60.3042,60.3042,38600.0
2011-12-01 11:15:00,78.37,78.42,78.0,78.07,99300.0,60.3042,60.3427,60.0195,60.0734,99300.0
2011-12-01 11:20:00,78.06,78.17,78.04,78.13,33500.0,60.0657,60.1503,60.0503,60.1195,33500.0
2011-12-01 11:25:00,78.14,78.17,78.03,78.03,27300.0,60.1272,60.1503,60.0426,60.0426,27300.0
2011-12-01 11:30:00,78.03,78.27,77.92,78.27,40400.0,60.0426,60.2272,59.9579,60.2272,40400.0
2011-12-01 11:35:00,78.26,78.37,78.15,78.35,29700.0,60.2196,60.3042,60.1349,60.2888,29700.0
2011-12-01 11:40:00,78.37,78.49,78.36,78.42,43000.0,60.3042,60.3965,60.2965,60.3427,43000.0
2011-12-01 11:45:00,78.46,78.5,78.41,78.48,39100.0,60.3734,60.4042,60.335,60.3888,39100.0
2011-12-01 11:50:00,78.46,78.62,78.46,78.61,34800.0,60.3734,60.4966,60.3734,60.4889,34800.0
2011-12-01 11:55:00,78.62,78.64,78.45,78.51,37100.0,60.4966,60.512,60.3658,60.4119,37100.0
2011-12-01 12:00:00,78.52,78.56,78.38,78.42,35300.0,60.4196,60.4504,60.3119,60.3427,35300.0
2011-12-01 12:05:00,78.43,78.53,78.37,78.4,24600.0,60.3504,60.4273,60.3042,60.3273,24600.0
2011-12-01 12:10:00,78.4,78.42,78.34,78.37,22000.0,60.3273,60.3427,60.2811,60.3042,22000.0
2011-12-01 12:15:00,78.38,78.4,78.32,78.4,20800.0,60.3119,60.3273,60.2657,60.3273,20800.0
2011-12-01 12:20:00,78.41,78.52,78.34,78.51,16000.0,60.335,60.4196,60.2811,60.4119,16000.0
2011-12-01 12:25:00,78.51,78.52,78.44,78.46,16100.0,60.4119,60.4196,60.3581,60.3734,16100.0
2011-12-01 12:30:00,78.46,78.58,78.42,78.55,39000.0,60.3734,60.4658,60.3427,60.4427,39000.0
2011-12-01 12:35:00,78.55,78.56,78.37,78.38,17100.0,60.4427,60.4504,60.3042,60.3119,17100.0
2011-12-01 12:40:00,78.38,78.45,78.3,78.33,22000.0,60.3119,60.3658,60.2503,60.2734,22000.0
2011-12-01 12:45:00,78.32,78.39,78.29,78.37,22800.0,60.2657,60.3196,60.2426,60.3042,22800.0
2011-12-01 12:50:00,78.36,78.41,78.32,78.37,24100.0,60.2965,60.335,60.2657,60.3042,24100.0
2011-12-01 12:55:00,78.38,78.38,78.19,78.2,26600.0,60.3119,60.3119,60.1657,60.1734,26600.0
2011-12-01 13:00:00,78.2,78.36,78.2,78.34,19100.0,60.1734,60.2965,60.1734,60.2811,19100.0
2011-12-01 13:05:00,78.33,78.35,78.29,78.31,13300.0,60.2734,60.2888,60.2426,60.258,13300.0
2011-12-01 13:10:00,78.32,78.48,78.3,78.47,22400.0,60.2657,60.3888,60.2503,60.3811,22400.0
2011-12-01 13:15:00,78.47,78.53,78.46,78.53,11700.0,60.3811,60.4273,60.3734,60.4273,11700.0
2011-12-01 13:20:00,78.55,78.66,78.51,78.62,23100.0,60.4427,60.5273,60.4119,60.4966,23100.0
2011-12-01 13:25:00,78.61,78.63,78.49,78.49,23400.0,60.4889,60.5043,60.3965,60.3965,23400.0
2011-12-01 13:30:00,78.49,78.53,78.46,78.53,25100.0,60.3965,60.4273,60.3734,60.4273,25100.0
2011-12-01 13:35:00,78.54,78.62,78.5,78.61,16700.0,60.435,60.4966,60.4042,60.4889,16700.0
2011-12-01 13:40:00,78.63,78.76,78.62,78.65,40800.0,60.5043,60.6043,60.4966,60.5196,40800.0
2011-12-01 13:45:00,78.62,78.78,78.59,78.77,43000.0,60.4966,60.6197,60.4735,60.612,43000.0
2011-12-01 13:50:00,78.79,78.86,78.76,78.8,42200.0,60.6274,60.6812,60.6043,60.6351,42200.0
2011-12-01 13:55:00,78.8,79.05,78.78,79.05,36700.0,60.6351,60.8274,60.6197,60.8274,36700.0
2011-12-01 14:00:00,79.03,79.08,78.97,78.97,33700.0,60.8121,60.8505,60.7659,60.7659,33700.0
2011-12-01 14:05:00,78.96,79.0,78.89,78.92,14600.0,60.7582,60.789,60.7043,60.7274,14600.0
2011-12-01 14:10:00,78.93,79.0,78.87,78.87,18100.0,60.7351,60.789,60.6889,60.6889,18100.0
2011-12-01 14:15:00,78.89,78.97,78.85,78.87,31900.0,60.7043,60.7659,60.6735,60.6889,31900.0
2011-12-01 14:20:00,78.88,79.0,78.88,78.95,16300.0,60.6966,60.789,60.6966,60.7505,16300.0
2011-12-01 14:25:00,78.97,79.02,78.95,78.96,14400.0,60.7659,60.8044,60.7505,60.7582,14400.0
2011-12-01 14:30:00,78.96,78.98,78.86,78.86,22000.0,60.7582,60.7736,60.6812,60.6812,22000.0
2011-12-01 14:35:00,78.86,78.95,78.86,78.93,17000.0,60.6812,60.7505,60.6812,60.7351,17000.0
2011-12-01 14:40:00,78.93,78.93,78.75,78.79,28000.0,60.7351,60.7351,60.5966,60.6274,28000.0
2011-12-01 14:45:00,78.8,79.02,78.8,78.95,43200.0,60.6351,60.8044,60.6351,60.7505,43200.0
2011-12-01 14:50:00,78.96,78.98,78.89,78.95,22300.0,60.7582,60.7736,60.7043,60.7505,22300.0
2011-12-01 14:55:00,78.95,79.01,78.83,78.88,32200.0,60.7505,60.7967,60.6582,60.6966,32200.0
2011-12-01 15:00:00,78.88,78.95,78.86,78.91,26500.0,60.6966,60.7505,60.6812,60.7197,26500.0
2011-12-01 15:05:00,78.91,79.0,78.74,78.76,36600.0,60.7197,60.789,60.5889,60.6043,36600.0
2011-12-01 15:10:00,78.78,78.99,78.78,78.96,27600.0,60.6197,60.7813,60.6197,60.7582,27600.0
2011-12-01 15:15:00,78.96,79.01,78.92,78.96,28600.0,60.7582,60.7967,60.7274,60.7582,28600.0
2011-12-01 15:20:00,78.96,79.04,78.88,78.98,50600.0,60.7582,60.8197,60.6966,60.7736,50600.0
2011-12-01 15:25:00,78.99,79.1,78.99,79.09,44100.0,60.7813,60.8659,60.7813,60.8582,44100.0
2011-12-01 15:30:00,79.09,79.1,78.96,78.97,53900.0,60.8582,60.8659,60.7582,60.7659,53900.0
2011-12-01 15:35:00,78.97,79.05,78.84,78.87,87000.0,60.7659,60.8274,60.6659,60.6889,87000.0
2011-12-01 15:40:00,78.88,78.93,78.74,78.75,57800.0,60.6966,60.7351,60.5889,60.5966,57800.0
2011-12-01 15:45:00,78.75,78.83,78.68,78.77,70500.0,60.5966,60.6582,60.5427,60.612,70500.0
2011-12-01 15:50:00,78.77,78.82,78.68,78.72,73500.0,60.612,60.6505,60.5427,60.5735,73500.0
2011-12-01 15:55:00,78.7,78.77,78.59,78.77,106900.0,60.5581,60.612,60.4735,60.612,106900.0
2011-12-02 09:30:00,79.62,79.7,79.15,79.55,109600.0,61.266,61.3276,60.9044,61.2122,109600.0
2011-12-02 09:35:00,79.5,79.62,79.3,79.52,44600.0,61.1737,61.266,61.0198,61.1891,44600.0
2011-12-02 09:40:00,79.54,79.61,79.27,79.35,49800.0,61.2045,61.2584,60.9967,61.0583,49800.0
2011-12-02 09:45:00,79.34,79.6,79.21,79.42,54600.0,61.0506,61.2507,60.9506,61.1121,54600.0
2011-12-02 09:50:00,79.4,79.5,79.2,79.39,39400.0,61.0968,61.1737,60.9429,61.0891,39400.0
2011-12-02 09:55:00,79.44,79.53,79.33,79.53,29400.0,61.1275,61.1968,61.0429,61.1968,29400.0
2011-12-02 10:00:00,79.51,79.65,79.43,79.59,43200.0,61.1814,61.2891,61.1198,61.243,43200.0
2011-12-02 10:05:00,79.58,79.64,79.45,79.46,40600.0,61.2353,61.2814,61.1352,61.1429,40600.0
2011-12-02 10:10:00,79.45,79.54,79.3,79.45,81700.0,61.1352,61.2045,61.0198,61.1352,81700.0
2011-12-02 10:15:00,79.45,79.49,79.4,79.44,40900.0,61.1352,61.166,61.0968,61.1275,40900.0
2011-12-02 10:20:00,79.45,79.5,79.33,79.45,34000.0,61.1352,61.1737,61.0429,61.1352,34000.0
2011-12-02 10:25:00,79.46,79.63,79.45,79.59,75500.0,61.1429,61.2737,61.1352,61.243,75500.0
2011-12-02 10:30:00,79.6,79.63,79.39,79.43,31500.0,61.2507,61.2737,61.0891,61.1198,31500.0
2011-12-02 10:35:00,79.43,79.49,79.18,79.22,48000.0,61.1198,61.166,60.9275,60.9583,48000.0
2011-12-02 10:40:00,79.22,79.24,78.87,78.9,135600.0,60.9583,60.9736,60.6889,60.712,135600.0
2011-12-02 10:45:00,78.9,78.92,78.76,78.8,54200.0,60.712,60.7274,60.6043,60.6351,54200.0
2011-12-02 10:50:00,78.79,79.02,78.77,79.0,38100.0,60.6274,60.8044,60.612,60.789,38100.0
2011-12-02 10:55:00,79.0,79.09,78.95,78.98,25900.0,60.789,60.8582,60.7505,60.7736,25900.0
2011-12-02 11:00:00,78.98,79.11,78.78,78.78,28900.0,60.7736,60.8736,60.6197,60.6197,28900.0
2011-12-02 11:05:00,78.78,78.81,78.55,78.55,55600.0,60.6197,60.6428,60.4427,60.4427,55600.0
2011-12-02 11:10:00,78.56,78.67,78.43,78.44,59700.0,60.4504,60.535,60.3504,60.3581,59700.0
2011-12-02 11:15:00,78.45,78.52,78.38,78.44,81700.0,60.3658,60.4196,60.3119,60.3581,81700.0
2011-12-02 11:20:00,78.42,78.44,78.33,78.35,42200.0,60.3427,60.3581,60.2734,60.2888,42200.0
2011-12-02 11:25:00,78.35,78.48,78.14,78.43,66800.0,60.2888,60.3888,60.1272,60.3504,66800.0
2011-12-02 11:30:00,78.44,78.66,78.43,78.47,57600.0,60.3581,60.5273,60.3504,60.3811,57600.0
2011-12-02 11:35:00,78.47,78.56,78.3,78.37,51000.0,60.3811,60.4504,60.2503,60.3042,51000.0
2011-12-02 11:40:00,78.36,78.46,78.16,78.23,44200.0,60.2965,60.3734,60.1426,60.1965,44200.0
2011-12-02 11:45:00,78.23,78.3,77.96,77.96,84000.0,60.1965,60.2503,59.9887,59.9887,84000.0
2011-12-02 11:50:00,77.96,78.07,77.9,77.97,104900.0,59.9887,60.0734,59.9425,59.9964,104900.0
2011-12-02 11:55:00,77.96,77.99,77.92,77.96,50500.0,59.9887,60.0118,59.9579,59.9887,50500.0
2011-12-02 12:00:00,77.95,77.99,77.66,77.69,99700.0,59.981,60.0118,59.7579,59.7809,99700.0
2011-12-02 12:05:00,77.71,77.85,77.66,77.75,97300.0,59.7963,59.9041,59.7579,59.8271,97300.0
2011-12-02 12:10:00,77.75,77.94,77.74,77.8,36000.0,59.8271,59.9733,59.8194,59.8656,36000.0
2011-12-02 12:15:00,77.8,77.89,77.79,77.85,55800.0,59.8656,59.9348,59.8579,59.9041,55800.0
2011-12-02 12:20:00,77.85,77.9,77.8,77.83,39500.0,59.9041,59.9425,59.8656,59.8887,39500.0
2011-12-02 12:25:00,77.81,77.84,77.65,77.67,77600.0,59.8733,59.8964,59.7502,59.7656,77600.0
2011-12-02 12:30:00,77.69,77.75,77.63,77.74,53900.0,59.7809,59.8271,59.7348,59.8194,53900.0
2011-12-02 12:35:00,77.74,77.74,77.63,77.69,33000.0,59.8194,59.8194,59.7348,59.7809,33000.0
2011-12-02 12:40:00,77.72,77.72,77.58,77.61,27900.0,59.804,59.804,59.6963,59.7194,27900.0
2011-12-02 12:45:00,77.61,77.64,77.45,77.61,83300.0,59.7194,59.7425,59.5963,59.7194,83300.0
2011-12-02 12:50:00,77.6,77.67,77.55,77.66,41900.0,59.7117,59.7656,59.6732,59.7579,41900.0
2011-12-02 12:55:00,77.66,77.67,77.58,77.6,22000.0,59.7579,59.7656,59.6963,59.7117,22000.0
2011-12-02 13:00:00,77.59,77.65,77.51,77.59,38300.0,59.704,59.7502,59.6424,59.704,38300.0
2011-12-02 13:05:00,77.6,77.65,77.41,77.41,35700.0,59.7117,59.7502,59.5655,59.5655,35700.0
2011-12-02 13:10:00,77.44,77.44,77.16,77.17,93800.0,59.5886,59.5886,59.3731,59.3808,93800.0
2011-12-02 13:15:00,77.17,77.19,77.05,77.07,95500.0,59.3808,59.3962,59.2885,59.3039,95500.0
2011-12-02 13:20:00,77.07,77.3,77.06,77.2,56900.0,59.3039,59.4809,59.2962,59.4039,56900.0
2011-12-02 13:25:00,77.21,77.25,77.07,77.07,28600.0,59.4116,59.4424,59.3039,59.3039,28600.0
2011-12-02 13:30:00,77.07,77.09,76.91,77.03,68800.0,59.3039,59.3193,59.1808,59.2731,68800.0
2011-12-02 13:35:00,77.02,77.08,76.92,76.92,60600.0,59.2654,59.3116,59.1884,59.1884,60600.0
2011-12-02 13:40:00,76.91,77.01,76.84,76.85,77900.0,59.1808,59.2577,59.1269,59.1346,77900.0
2011-12-02 13:45:00,76.86,77.15,76.86,77.11,48500.0,59.1423,59.3654,59.1423,59.3346,48500.0
2011-12-02 13:50:00,77.1,77.2,77.03,77.08,47700.0,59.327,59.4039,59.2731,59.3116,47700.0
2011-12-02 13:55:00,77.08,77.27,77.08,77.23,25000.0,59.3116,59.4578,59.3116,59.427,25000.0
2011-12-02 14:00:00,77.24,77.29,77.14,77.14,47900.0,59.4347,59.4732,59.3577,59.3577,47900.0
2011-12-02 14:05:00,77.17,77.32,77.0,77.32,73700.0,59.3808,59.4962,59.25,59.4962,73700.0
2011-12-02 14:10:00,77.31,77.48,77.29,77.47,47700.0,59.4885,59.6194,59.4732,59.6117,47700.0
2011-12-02 14:15:00,77.47,77.53,77.42,77.5,35600.0,59.6117,59.6578,59.5732,59.6347,35600.0
2011-12-02 14:20:00,77.5,77.69,77.44,77.68,38900.0,59.6347,59.7809,59.5886,59.7733,38900.0
2011-12-02 14:25:00,77.69,77.69,77.6,77.62,28300.0,59.7809,59.7809,59.7117,59.7271,28300.0
2011-12-02 14:30:00,77.61,77.64,77.42,77.47,51400.0,59.7194,59.7425,59.5732,59.6117,51400.0
2011-12-02 14:35:00,77.48,77.6,77.46,77.58,48100.0,59.6194,59.7117,59.604,59.6963,48100.0
2011-12-02 14:40:00,77.59,77.7,77.57,77.63,55400.0,59.704,59.7886,59.6886,59.7348,55400.0
2011-12-02 14:45:00,77.64,77.78,77.62,77.71,85600.0,59.7425,59.8502,59.7271,59.7963,85600.0
2011-12-02 14:50:00,77.72,77.76,77.6,77.62,33300.0,59.804,59.8348,59.7117,59.7271,33300.0
2011-12-02 14:55:00,77.62,77.67,77.46,77.49,61800.0,59.7271,59.7656,59.604,59.6271,61800.0
2011-12-02 15:00:00,77.47,77.63,77.47,77.59,56000.0,59.6117,59.7348,59.6117,59.704,56000.0
2011-12-02 15:05:00,77.58,77.62,77.48,77.5,41700.0,59.6963,59.7271,59.6194,59.6347,41700.0
2011-12-02 15:10:00,77.5,77.75,77.49,77.67,50600.0,59.6347,59.8271,59.6271,59.7656,50600.0
2011-12-02 15:15:00,77.67,77.73,77.52,77.52,46100.0,59.7656,59.8117,59.6501,59.6501,46100.0
2011-12-02 15:20:00,77.52,77.69,77.49,77.68,64000.0,59.6501,59.7809,59.6271,59.7733,64000.0
2011-12-02 15:25:00,77.67,77.77,77.55,77.72,59000.0,59.7656,59.8425,59.6732,59.804,59000.0
2011-12-02 15:30:00,77.72,77.75,77.61,77.66,64100.0,59.804,59.8271,59.7194,59.7579,64100.0
2011-12-02 15:35:00,77.66,77.83,77.61,77.76,77300.0,59.7579,59.8887,59.7194,59.8348,77300.0
2011-12-02 15:40:00,77.77,77.81,77.7,77.71,81700.0,59.8425,59.8733,59.7886,59.7963,81700.0
2011-12-02 15:45:00,77.72,77.74,77.52,77.6,146500.0,59.804,59.8194,59.6501,59.7117,146500.0
2011-12-02 15:50:00,77.61,77.73,77.54,77.68,123000.0,59.7194,59.8117,59.6655,59.7733,123000.0
2011-12-02 15:55:00,77.69,77.83,77.64,77.64,213900.0,59.7809,59.8887,59.7425,59.7425,213900.0
2011-12-05 09:30:00,78.97,78.97,78.5,78.5,101500.0,60.7659,60.7659,60.4042,60.4042,101500.0
2011-12-05 09:35:00,78.56,78.65,78.04,78.27,66500.0,60.4504,60.5196,60.0503,60.2272,66500.0
2011-12-05 09:40:00,78.27,78.27,77.86,77.91,73200.0,60.2272,60.2272,59.9118,59.9502,73200.0
2011-12-05 09:45:00,77.89,78.05,77.71,77.71,77700.0,59.9348,60.058,59.7963,59.7963,77700.0
2011-12-05 09:50:00,77.76,78.13,77.7,78.11,128800.0,59.8348,60.1195,59.7886,60.1041,128800.0
2011-12-05 09:55:00,78.11,78.43,78.11,78.41,50300.0,60.1041,60.3504,60.1041,60.335,50300.0
2011-12-05 10:00:00,78.4,78.46,78.1,78.16,95700.0,60.3273,60.3734,60.0964,60.1426,95700.0
2011-12-05 10:05:00,78.16,78.21,78.01,78.13,191800.0,60.1426,60.1811,60.0272,60.1195,191800.0
2011-12-05 10:10:00,78.15,78.5,78.15,78.42,52800.0,60.1349,60.4042,60.1349,60.3427,52800.0
2011-12-05 10:15:00,78.42,78.48,78.3,78.45,38200.0,60.3427,60.3888,60.2503,60.3658,38200.0
2011-12-05 10:20:00,78.44,78.49,78.36,78.47,25100.0,60.3581,60.3965,60.2965,60.3811,25100.0
2011-12-05 10:25:00,78.45,78.68,78.34,78.59,50800.0,60.3658,60.5427,60.2811,60.4735,50800.0
2011-12-05 10:30:00,78.57,78.8,78.57,78.68,45400.0,60.4581,60.6351,60.4581,60.5427,45400.0
2011-12-05 10:35:00,78.68,78.75,78.64,78.64,37600.0,60.5427,60.5966,60.512,60.512,37600.0
2011-12-05 10:40:00,78.63,78.68,78.59,78.61,46900.0,60.5043,60.5427,60.4735,60.4889,46900.0
2011-12-05 10:45:00,78.61,78.73,78.58,78.72,70600.0,60.4889,60.5812,60.4658,60.5735,70600.0
2011-12-05 10:50:00,78.72,78.75,78.65,78.68,24300.0,60.5735,60.5966,60.5196,60.5427,24300.0
2011-12-05 10:55:00,78.72,78.73,78.63,78.7,20700.0,60.5735,60.5812,60.5043,60.5581,20700.0
2011-12-05 11:00:00,78.7,78.76,78.68,78.76,21200.0,60.5581,60.6043,60.5427,60.6043,21200.0
2011-12-05 11:05:00,78.76,78.77,78.69,78.74,16500.0,60.6043,60.612,60.5504,60.5889,16500.0
2011-12-05 11:10:00,78.73,78.8,78.65,78.79,23600.0,60.5812,60.6351,60.5196,60.6274,23600.0
2011-12-05 11:15:00,78.79,78.86,78.69,78.75,31600.0,60.6274,60.6812,60.5504,60.5966,31600.0
2011-12-05 11:20:00,78.74,78.75,78.56,78.56,21800.0,60.5889,60.5966,60.4504,60.4504,21800.0
2011-12-05 11:25:00,78.56,78.71,78.55,78.7,21900.0,60.4504,60.5658,60.4427,60.5581,21900.0
2011-12-05 11:30:00,78.71,78.75,78.63,78.64,32200.0,60.5658,60.5966,60.5043,60.512,32200.0
2011-12-05 11:35:00,78.63,78.67,78.58,78.64,18100.0,60.5043,60.535,60.4658,60.512,18100.0
2011-12-05 11:40:00,78.64,78.69,78.52,78.58,43600.0,60.512,60.5504,60.4196,60.4658,43600.0
2011-12-05 11:45:00,78.59,78.65,78.59,78.6,17800.0,60.4735,60.5196,60.4735,60.4812,17800.0
2011-12-05 11:50:00,78.6,78.61,78.5,78.59,33500.0,60.4812,60.4889,60.4042,60.4735,33500.0
2011-12-05 11:55:00,78.59,78.59,78.49,78.52,48900.0,60.4735,60.4735,60.3965,60.4196,48900.0
2011-12-05 12:00:00,78.51,78.51,78.42,78.48,34500.0,60.4119,60.4119,60.3427,60.3888,34500.0
2011-12-05 12:05:00,78.5,78.65,78.45,78.62,19700.0,60.4042,60.5196,60.3658,60.4966,19700.0
2011-12-05 12:10:00,78.62,78.63,78.56,78.62,11000.0,60.4966,60.5043,60.4504,60.4966,11000.0
2011-12-05 12:15:00,78.6,78.64,78.52,78.53,44900.0,60.4812,60.512,60.4196,60.4273,44900.0
2011-12-05 12:20:00,78.53,78.57,78.46,78.56,19300.0,60.4273,60.4581,60.3734,60.4504,19300.0
2011-12-05 12:25:00,78.56,78.58,78.49,78.49,10700.0,60.4504,60.4658,60.3965,60.3965,10700.0
2011-12-05 12:30:00,78.51,78.61,78.5,78.61,15200.0,60.4119,60.4889,60.4042,60.4889,15200.0
2011-12-05 12:35:00,78.62,78.64,78.54,78.54,10700.0,60.4966,60.512,60.435,60.435,10700.0
2011-12-05 12:40:00,78.53,78.63,78.51,78.63,17900.0,60.4273,60.5043,60.4119,60.5043,17900.0
2011-12-05 12:45:00,78.63,78.73,78.63,78.73,19600.0,60.5043,60.5812,60.5043,60.5812,19600.0
2011-12-05 12:50:00,78.73,78.8,78.69,78.8,39200.0,60.5812,60.6351,60.5504,60.6351,39200.0
2011-12-05 12:55:00,78.8,78.8,78.65,78.65,17200.0,60.6351,60.6351,60.5196,60.5196,17200.0
2011-12-05 13:00:00,78.65,78.7,78.59,78.59,24900.0,60.5196,60.5581,60.4735,60.4735,24900.0
2011-12-05 13:05:00,78.58,78.69,78.57,78.66,25600.0,60.4658,60.5504,60.4581,60.5273,25600.0
2011-12-05 13:10:00,78.65,78.71,78.65,78.68,12300.0,60.5196,60.5658,60.5196,60.5427,12300.0
2011-12-05 13:15:00,78.67,78.68,78.59,78.61,13300.0,60.535,60.5427,60.4735,60.4889,13300.0
2011-12-05 13:20:00,78.6,78.66,78.58,78.66,23200.0,60.4812,60.5273,60.4658,60.5273,23200.0
2011-12-05 13:25:00,78.66,78.73,78.64,78.72,16500.0,60.5273,60.5812,60.512,60.5735,16500.0
2011-12-05 13:30:00,78.71,78.75,78.67,78.75,23600.0,60.5658,60.5966,60.535,60.5966,23600.0
2011-12-05 13:35:00,78.71,78.75,78.67,78.68,33000.0,60.5658,60.5966,60.535,60.5427,33000.0
2011-12-05 13:40:00,78.68,78.71,78.25,78.32,41600.0,60.5427,60.5658,60.2119,60.2657,41600.0
2011-12-05 13:45:00,78.28,78.4,77.94,77.95,76300.0,60.2349,60.3273,59.9733,59.981,76300.0
2011-12-05 13:50:00,77.97,78.15,77.95,78.01,41500.0,59.9964,60.1349,59.981,60.0272,41500.0
2011-12-05 13:55:00,78.0,78.23,77.98,78.09,30500.0,60.0195,60.1965,60.0041,60.0887,30500.0
2011-12-05 14:00:00,78.09,78.12,77.92,78.0,28300.0,60.0887,60.1118,59.9579,60.0195,28300.0
2011-12-05 14:05:00,77.98,77.98,77.7,77.79,64600.0,60.0041,60.0041,59.7886,59.8579,64600.0
2011-12-05 14:10:00,77.79,77.98,77.79,77.92,28600.0,59.8579,60.0041,59.8579,59.9579,28600.0
2011-12-05 14:15:00,77.9,78.08,77.77,78.08,45800.0,59.9425,60.081,59.8425,60.081,45800.0
2011-12-05 14:20:00,78.09,78.14,78.01,78.03,29400.0,60.0887,60.1272,60.0272,60.0426,29400.0
2011-12-05 14:25:00,78.01,78.1,77.92,78.07,32300.0,60.0272,60.0964,59.9579,60.0734,32300.0
2011-12-05 14:30:00,78.08,78.11,77.91,78.01,29800.0,60.081,60.1041,59.9502,60.0272,29800.0
2011-12-05 14:35:00,78.02,78.19,77.98,78.15,32200.0,60.0349,60.1657,60.0041,60.1349,32200.0
2011-12-05 14:40:00,78.15,78.15,77.92,77.99,21200.0,60.1349,60.1349,59.9579,60.0118,21200.0
2011-12-05 14:45:00,77.98,78.12,77.9,78.1,20900.0,60.0041,60.1118,59.9425,60.0964,20900.0
2011-12-05 14:50:00,78.12,78.13,77.99,78.05,29300.0,60.1118,60.1195,60.0118,60.058,29300.0
2011-12-05 14:55:00,78.05,78.23,78.04,78.2,25400.0,60.058,60.1965,60.0503,60.1734,25400.0
2011-12-05 15:00:00,78.2,78.23,78.07,78.18,37500.0,60.1734,60.1965,60.0734,60.158,37500.0
2011-12-05 15:05:00,78.18,78.25,77.7,77.84,105600.0,60.158,60.2119,59.7886,59.8964,105600.0
2011-12-05 15:10:00,77.83,77.91,77.7,77.71,34200.0,59.8887,59.9502,59.7886,59.7963,34200.0
2011-12-05 15:15:00,77.72,77.75,77.51,77.64,65800.0,59.804,59.8271,59.6424,59.7425,65800.0
2011-12-05 15:20:00,77.63,77.74,77.53,77.67,44100.0,59.7348,59.8194,59.6578,59.7656,44100.0
2011-12-05 15:25:00,77.64,77.75,77.51,77.53,61400.0,59.7425,59.8271,59.6424,59.6578,61400.0
2011-12-05 15:30:00,77.55,77.85,77.51,77.76,74000.0,59.6732,59.9041,59.6424,59.8348,74000.0
2011-12-05 15:35:00,77.77,77.84,77.57,77.71,63900.0,59.8425,59.8964,59.6886,59.7963,63900.0
2011-12-05 15:40:00,77.71,77.89,77.59,77.8,65000.0,59.7963,59.9348,59.704,59.8656,65000.0
2011-12-05 15:45:00,77.79,77.99,77.77,77.88,86700.0,59.8579,60.0118,59.8425,59.9271,86700.0
2011-12-05 15:50:00,77.89,78.04,77.81,78.04,82400.0,59.9348,60.0503,59.8733,60.0503,82400.0
2011-12-05 15:55:00,78.05,78.16,77.96,78.14,131000.0,60.058,60.1426,59.9887,60.1272,131000.0
2011-12-06 09:30:00,78.23,78.25,77.68,77.68,68300.0,60.1965,60.2119,59.7733,59.7733,68300.0
2011-12-06 09:35:00,77.69,77.95,77.43,77.44,79800.0,59.7809,59.981,59.5809,59.5886,79800.0
2011-12-06 09:40:00,77.44,77.5,77.27,77.35,54300.0,59.5886,59.6347,59.4578,59.5193,54300.0
2011-12-06 09:45:00,77.34,77.45,77.25,77.34,50800.0,59.5116,59.5963,59.4424,59.5116,50800.0
2011-12-06 09:50:00,77.34,77.76,77.33,77.73,50700.0,59.5116,59.8348,59.5039,59.8117,50700.0
2011-12-06 09:55:00,77.71,77.89,77.7,77.81,54500.0,59.7963,59.9348,59.7886,59.8733,54500.0
2011-12-06 10:00:00,77.79,78.04,77.79,77.97,53200.0,59.8579,60.0503,59.8579,59.9964,53200.0
2011-12-06 10:05:00,77.98,78.03,77.93,77.96,33600.0,60.0041,60.0426,59.9656,59.9887,33600.0
2011-12-06 10:10:00,77.97,78.02,77.78,77.97,55500.0,59.9964,60.0349,59.8502,59.9964,55500.0
2011-12-06 10:15:00,77.99,78.07,77.9,77.96,34900.0,60.0118,60.0734,59.9425,59.9887,34900.0
2011-12-06 10:20:00,77.94,78.2,77.89,78.1,61100.0,59.9733,60.1734,59.9348,60.0964,61100.0
2011-12-06 10:25:00,78.1,78.24,78.05,78.16,32700.0,60.0964,60.2042,60.058,60.1426,32700.0
2011-12-06 10:30:00,78.19,78.29,78.09,78.11,54200.0,60.1657,60.2426,60.0887,60.1041,54200.0
2011-12-06 10:35:00,78.09,78.24,78.01,78.2,44300.0,60.0887,60.2042,60.0272,60.1734,44300.0
2011-12-06 10:40:00,78.18,78.2,77.96,78.09,32400.0,60.158,60.1734,59.9887,60.0887,32400.0
2011-12-06 10:45:00,78.09,78.12,77.95,78.06,32300.0,60.0887,60.1118,59.981,60.0657,32300.0
2011-12-06 10:50:00,78.06,78.17,78.0,78.03,54500.0,60.0657,60.1503,60.0195,60.0426,54500.0
2011-12-06 10:55:00,78.03,78.07,77.81,77.84,48700.0,60.0426,60.0734,59.8733,59.8964,48700.0
2011-12-06 11:00:00,77.86,77.93,77.81,77.91,31500.0,59.9118,59.9656,59.8733,59.9502,31500.0
2011-12-06 11:05:00,77.92,78.02,77.76,77.76,34600.0,59.9579,60.0349,59.8348,59.8348,34600.0
2011-12-06 11:10:00,77.76,77.93,77.73,77.91,43600.0,59.8348,59.9656,59.8117,59.9502,43600.0
2011-12-06 11:15:00,77.89,77.92,77.74,77.79,29000.0,59.9348,59.9579,59.8194,59.8579,29000.0
2011-12-06 11:20:00,77.77,77.98,77.74,77.88,41600.0,59.8425,60.0041,59.8194,59.9271,41600.0
2011-12-06 11:25:00,77.83,77.87,77.77,77.79,30400.0,59.8887,59.9195,59.8425,59.8579,30400.0
2011-12-06 11:30:00,77.79,77.89,77.7,77.7,30400.0,59.8579,59.9348,59.7886,59.7886,30400.0
2011-12-06 11:35:00,77.7,77.85,77.67,77.78,43300.0,59.7886,59.9041,59.7656,59.8502,43300.0
2011-12-06 11:40:00,77.77,77.82,77.66,77.66,61300.0,59.8425,59.881,59.7579,59.7579,61300.0
2011-12-06 11:45:00,77.63,77.64,77.54,77.58,23500.0,59.7348,59.7425,59.6655,59.6963,23500.0
2011-12-06 11:50:00,77.55,77.74,77.55,77.71,16300.0,59.6732,59.8194,59.6732,59.7963,16300.0
2011-12-06 11:55:00,77.74,77.93,77.74,77.85,22700.0,59.8194,59.9656,59.8194,59.9041,22700.0
2011-12-06 12:00:00,77.86,77.91,77.78,77.81,18100.0,59.9118,59.9502,59.8502,59.8733,18100.0
2011-12-06 12:05:00,77.79,77.87,77.75,77.86,15600.0,59.8579,59.9195,59.8271,59.9118,15600.0
2011-12-06 12:10:00,77.88,77.97,77.84,77.88,15400.0,59.9271,59.9964,59.8964,59.9271,15400.0
2011-12-06 12:15:00,77.88,77.96,77.85,77.89,13900.0,59.9271,59.9887,59.9041,59.9348,13900.0
2011-12-06 12:20:00,77.9,77.96,77.8,77.89,15100.0,59.9425,59.9887,59.8656,59.9348,15100.0
2011-12-06 12:25:00,77.89,77.9,77.81,77.89,16700.0,59.9348,59.9425,59.8733,59.9348,16700.0
2011-12-06 12:30:00,77.91,77.92,77.78,77.87,56700.0,59.9502,59.9579,59.8502,59.9195,56700.0
2011-12-06 12:35:00,77.86,78.02,77.82,77.99,15900.0,59.9118,60.0349,59.881,60.0118,15900.0
2011-12-06 12:40:00,77.98,78.0,77.9,77.92,14700.0,60.0041,60.0195,59.9425,59.9579,14700.0
2011-12-06 12:45:00,77.96,77.98,77.88,77.92,13900.0,59.9887,60.0041,59.9271,59.9579,13900.0
2011-12-06 12:50:00,77.91,78.0,77.9,77.97,17700.0,59.9502,60.0195,59.9425,59.9964,17700.0
2011-12-06 12:55:00,77.97,78.01,77.93,77.94,15100.0,59.9964,60.0272,59.9656,59.9733,15100.0
2011-12-06 13:00:00,77.92,77.99,77.9,77.94,11600.0,59.9579,60.0118,59.9425,59.9733,11600.0
2011-12-06 13:05:00,77.93,78.0,77.93,77.97,13300.0,59.9656,60.0195,59.9656,59.9964,13300.0
2011-12-06 13:10:00,77.99,78.04,77.92,78.02,20300.0,60.0118,60.0503,59.9579,60.0349,20300.0
2011-12-06 13:15:00,78.02,78.15,78.02,78.11,30300.0,60.0349,60.1349,60.0349,60.1041,30300.0
2011-12-06 13:20:00,78.12,78.2,78.08,78.19,33700.0,60.1118,60.1734,60.081,60.1657,33700.0
2011-12-06 13:25:00,78.19,78.28,78.15,78.18,17100.0,60.1657,60.2349,60.1349,60.158,17100.0
2011-12-06 13:30:00,78.18,78.21,78.14,78.16,13700.0,60.158,60.1811,60.1272,60.1426,13700.0
2011-12-06 13:35:00,78.16,78.2,78.12,78.2,13300.0,60.1426,60.1734,60.1118,60.1734,13300.0
2011-12-06 13:40:00,78.19,78.21,78.09,78.1,23100.0,60.1657,60.1811,60.0887,60.0964,23100.0
2011-12-06 13:45:00,78.1,78.18,78.1,78.17,24900.0,60.0964,60.158,60.0964,60.1503,24900.0
2011-12-06 13:50:00,78.16,78.32,78.13,78.29,77300.0,60.1426,60.2657,60.1195,60.2426,77300.0
2011-12-06 13:55:00,78.31,78.36,78.2,78.2,28200.0,60.258,60.2965,60.1734,60.1734,28200.0
2011-12-06 14:00:00,78.22,78.27,78.12,78.22,21000.0,60.1888,60.2272,60.1118,60.1888,21000.0
2011-12-06 14:05:00,78.22,78.37,78.21,78.37,82000.0,60.1888,60.3042,60.1811,60.3042,82000.0
2011-12-06 14:10:00,78.39,78.4,78.29,78.38,38700.0,60.3196,60.3273,60.2426,60.3119,38700.0
2011-12-06 14:15:00,78.37,78.51,78.37,78.45,85000.0,60.3042,60.4119,60.3042,60.3658,85000.0
2011-12-06 14:20:00,78.46,78.49,78.34,78.38,39600.0,60.3734,60.3965,60.2811,60.3119,39600.0
2011-12-06 14:25:00,78.36,78.49,78.35,78.45,30300.0,60.2965,60.3965,60.2888,60.3658,30300.0
2011-12-06 14:30:00,78.45,78.59,78.43,78.51,62300.0,60.3658,60.4735,60.3504,60.4119,62300.0
2011-12-06 14:35:00,78.53,78.66,78.39,78.63,47700.0,60.4273,60.5273,60.3196,60.5043,47700.0
2011-12-06 14:40:00,78.64,78.8,78.64,78.79,82000.0,60.512,60.6351,60.512,60.6274,82000.0
2011-12-06 14:45:00,78.78,78.86,78.7,78.77,52500.0,60.6197,60.6812,60.5581,60.612,52500.0
2011-12-06 14:50:00,78.75,79.0,78.71,79.0,77900.0,60.5966,60.789,60.5658,60.789,77900.0
2011-12-06 14:55:00,79.0,79.03,78.93,78.96,62300.0,60.789,60.8121,60.7351,60.7582,62300.0
2011-12-06 15:00:00,78.96,79.0,78.84,78.85,54700.0,60.7582,60.789,60.6659,60.6735,54700.0
2011-12-06 15:05:00,78.82,78.84,78.75,78.76,25600.0,60.6505,60.6659,60.5966,60.6043,25600.0
2011-12-06 15:10:00,78.74,78.96,78.74,78.9,37900.0,60.5889,60.7582,60.5889,60.712,37900.0
2011-12-06 15:15:00,78.9,78.97,78.71,78.76,32200.0,60.712,60.7659,60.5658,60.6043,32200.0
2011-12-06 15:20:00,78.77,78.83,78.68,78.74,47300.0,60.612,60.6582,60.5427,60.5889,47300.0
2011-12-06 15:25:00,78.72,78.8,78.5,78.5,46600.0,60.5735,60.6351,60.4042,60.4042,46600.0
2011-12-06 15:30:00,78.51,78.66,78.51,78.65,54000.0,60.4119,60.5273,60.4119,60.5196,54000.0
2011-12-06 15:35:00,78.64,78.79,78.64,78.72,60900.0,60.512,60.6274,60.512,60.5735,60900.0
2011-12-06 15:40:00,78.72,78.77,78.52,78.56,44800.0,60.5735,60.612,60.4196,60.4504,44800.0
2011-12-06 15:45:00,78.56,78.58,78.42,78.45,78500.0,60.4504,60.4658,60.3427,60.3658,78500.0
2011-12-06 15:50:00,78.45,78.49,78.38,78.38,95500.0,60.3658,60.3965,60.3119,60.3119,95500.0
2011-12-06 15:55:00,78.38,78.46,78.34,78.34,196400.0,60.3119,60.3734,60.2811,60.2811,196400.0
2011-12-07 09:30:00,77.69,77.98,77.31,77.44,204500.0,59.7809,60.0041,59.4885,59.5886,204500.0
2011-12-07 09:35:00,77.44,77.53,77.17,77.2,189900.0,59.5886,59.6578,59.3808,59.4039,189900.0
2011-12-07 09:40:00,77.16,77.2,77.03,77.12,96400.0,59.3731,59.4039,59.2731,59.3423,96400.0
2011-12-07 09:45:00,77.13,77.44,77.13,77.39,75800.0,59.35,59.5886,59.35,59.5501,75800.0
2011-12-07 09:50:00,77.43,77.55,77.39,77.48,59300.0,59.5809,59.6732,59.5501,59.6194,59300.0
2011-12-07 09:55:00,77.46,77.76,77.38,77.62,77000.0,59.604,59.8348,59.5424,59.7271,77000.0
2011-12-07 10:00:00,77.59,77.68,77.53,77.67,37000.0,59.704,59.7733,59.6578,59.7656,37000.0
2011-12-07 10:05:00,77.66,77.82,77.57,77.58,44100.0,59.7579,59.881,59.6886,59.6963,44100.0
2011-12-07 10:10:00,77.58,78.03,77.58,77.95,107600.0,59.6963,60.0426,59.6963,59.981,107600.0
2011-12-07 10:15:00,77.96,78.05,77.82,78.04,49900.0,59.9887,60.058,59.881,60.0503,49900.0
2011-12-07 10:20:00,78.04,78.13,77.87,77.92,97400.0,60.0503,60.1195,59.9195,59.9579,97400.0
2011-12-07 10:25:00,77.93,77.96,77.64,77.64,66900.0,59.9656,59.9887,59.7425,59.7425,66900.0
2011-12-07 10:30:00,77.62,77.71,77.5,77.65,31000.0,59.7271,59.7963,59.6347,59.7502,31000.0
2011-12-07 10:35:00,77.65,77.73,77.54,77.7,28000.0,59.7502,59.8117,59.6655,59.7886,28000.0
2011-12-07 10:40:00,77.7,77.79,77.58,77.74,23500.0,59.7886,59.8579,59.6963,59.8194,23500.0
2011-12-07 10:45:00,77.77,78.0,77.74,77.9,39500.0,59.8425,60.0195,59.8194,59.9425,39500.0
2011-12-07 10:50:00,77.9,77.93,77.77,77.77,35300.0,59.9425,59.9656,59.8425,59.8425,35300.0
2011-12-07 10:55:00,77.77,77.81,77.59,77.81,30700.0,59.8425,59.8733,59.704,59.8733,30700.0
2011-12-07 11:00:00,77.82,77.86,77.71,77.81,28700.0,59.881,59.9118,59.7963,59.8733,28700.0
2011-12-07 11:05:00,77.8,77.91,77.8,77.87,26700.0,59.8656,59.9502,59.8656,59.9195,26700.0
2011-12-07 11:10:00,77.88,78.1,77.87,78.09,44900.0,59.9271,60.0964,59.9195,60.0887,44900.0
2011-12-07 11:15:00,78.08,78.19,78.03,78.12,36900.0,60.081,60.1657,60.0426,60.1118,36900.0
2011-12-07 11:20:00,78.14,78.37,78.05,78.21,54700.0,60.1272,60.3042,60.058,60.1811,54700.0
2011-12-07 11:25:00,78.22,78.28,78.18,78.28,28700.0,60.1888,60.2349,60.158,60.2349,28700.0
2011-12-07 11:30:00,78.3,78.42,78.19,78.35,51400.0,60.2503,60.3427,60.1657,60.2888,51400.0
2011-12-07 11:35:00,78.35,78.48,78.34,78.39,31200.0,60.2888,60.3888,60.2811,60.3196,31200.0
2011-12-07 11:40:00,78.38,78.42,78.23,78.29,20700.0,60.3119,60.3427,60.1965,60.2426,20700.0
2011-12-07 11:45:00,78.28,78.31,78.2,78.26,21100.0,60.2349,60.258,60.1734,60.2196,21100.0
2011-12-07 11:50:00,78.25,78.3,78.16,78.19,65900.0,60.2119,60.2503,60.1426,60.1657,65900.0
2011-12-07 11:55:00,78.18,78.26,78.14,78.26,16600.0,60.158,60.2196,60.1272,60.2196,16600.0
2011-12-07 12:00:00,78.26,78.33,78.22,78.26,25000.0,60.2196,60.2734,60.1888,60.2196,25000.0
2011-12-07 12:05:00,78.25,78.27,78.19,78.27,21600.0,60.2119,60.2272,60.1657,60.2272,21600.0
2011-12-07 12:10:00,78.27,78.37,78.18,78.27,43300.0,60.2272,60.3042,60.158,60.2272,43300.0
2011-12-07 12:15:00,78.26,78.33,78.23,78.31,17800.0,60.2196,60.2734,60.1965,60.258,17800.0
2011-12-07 12:20:00,78.3,78.45,78.3,78.45,20900.0,60.2503,60.3658,60.2503,60.3658,20900.0
2011-12-07 12:25:00,78.46,78.71,78.46,78.67,33500.0,60.3734,60.5658,60.3734,60.535,33500.0
2011-12-07 12:30:00,78.64,78.74,78.62,78.7,40100.0,60.512,60.5889,60.4966,60.5581,40100.0
2011-12-07 12:35:00,78.7,78.75,78.65,78.66,21900.0,60.5581,60.5966,60.5196,60.5273,21900.0
2011-12-07 12:40:00,78.67,78.7,78.59,78.67,33200.0,60.535,60.5581,60.4735,60.535,33200.0
2011-12-07 12:45:00,78.68,78.74,78.57,78.61,30500.0,60.5427,60.5889,60.4581,60.4889,30500.0
2011-12-07 12:50:00,78.6,78.74,78.58,78.6,28000.0,60.4812,60.5889,60.4658,60.4812,28000.0
2011-12-07 12:55:00,78.61,78.73,78.53,78.57,38400.0,60.4889,60.5812,60.4273,60.4581,38400.0
2011-12-07 13:00:00,78.57,78.58,78.45,78.46,24400.0,60.4581,60.4658,60.3658,60.3734,24400.0
2011-12-07 13:05:00,78.47,78.52,78.38,78.4,15300.0,60.3811,60.4196,60.3119,60.3273,15300.0
2011-12-07 13:10:00,78.35,78.38,78.29,78.37,20800.0,60.2888,60.3119,60.2426,60.3042,20800.0
2011-12-07 13:15:00,78.36,78.47,78.35,78.47,58500.0,60.2965,60.3811,60.2888,60.3811,58500.0
2011-12-07 13:20:00,78.48,78.52,78.44,78.5,20400.0,60.3888,60.4196,60.3581,60.4042,20400.0
2011-12-07 13:25:00,78.51,78.66,78.48,78.55,29900.0,60.4119,60.5273,60.3888,60.4427,29900.0
2011-12-07 13:30:00,78.53,78.57,78.48,78.54,49600.0,60.4273,60.4581,60.3888,60.435,49600.0
2011-12-07 13:35:00,78.53,78.57,78.35,78.36,30000.0,60.4273,60.4581,60.2888,60.2965,30000.0
2011-12-07 13:40:00,78.35,78.37,78.23,78.23,19600.0,60.2888,60.3042,60.1965,60.1965,19600.0
2011-12-07 13:45:00,78.22,78.26,78.14,78.2,24100.0,60.1888,60.2196,60.1272,60.1734,24100.0
2011-12-07 13:50:00,78.2,78.26,78.18,78.25,32800.0,60.1734,60.2196,60.158,60.2119,32800.0
2011-12-07 13:55:00,78.25,78.28,78.19,78.28,16700.0,60.2119,60.2349,60.1657,60.2349,16700.0
2011-12-07 14:00:00,78.26,78.3,78.09,78.11,56200.0,60.2196,60.2503,60.0887,60.1041,56200.0
2011-12-07 14:05:00,78.11,78.14,77.92,77.95,39600.0,60.1041,60.1272,59.9579,59.981,39600.0
2011-12-07 14:10:00,77.95,78.05,77.94,78.0,59500.0,59.981,60.058,59.9733,60.0195,59500.0
2011-12-07 14:15:00,77.98,78.07,77.98,78.02,47700.0,60.0041,60.0734,60.0041,60.0349,47700.0
2011-12-07 14:20:00,78.01,78.15,77.99,78.14,27400.0,60.0272,60.1349,60.0118,60.1272,27400.0
2011-12-07 14:25:00,78.14,78.23,78.08,78.16,51300.0,60.1272,60.1965,60.081,60.1426,51300.0
2011-12-07 14:30:00,78.17,78.17,78.02,78.08,49700.0,60.1503,60.1503,60.0349,60.081,49700.0
2011-12-07 14:35:00,78.07,78.17,77.98,78.15,33600.0,60.0734,60.1503,60.0041,60.1349,33600.0
2011-12-07 14:40:00,78.15,78.25,77.97,78.02,73700.0,60.1349,60.2119,59.9964,60.0349,73700.0
2011-12-07 14:45:00,78.04,78.15,77.95,78.01,65900.0,60.0503,60.1349,59.981,60.0272,65900.0
2011-12-07 14:50:00,77.99,78.1,77.93,78.07,50700.0,60.0118,60.0964,59.9656,60.0734,50700.0
2011-12-07 14:55:00,78.05,78.1,78.0,78.04,32800.0,60.058,60.0964,60.0195,60.0503,32800.0
2011-12-07 15:00:00,78.04,78.2,78.02,78.17,33600.0,60.0503,60.1734,60.0349,60.1503,33600.0
2011-12-07 15:05:00,78.15,78.2,78.05,78.1,26900.0,60.1349,60.1734,60.058,60.0964,26900.0
2011-12-07 15:10:00,78.1,78.11,77.98,78.08,54500.0,60.0964,60.1041,60.0041,60.081,54500.0
2011-12-07 15:15:00,78.09,78.37,78.01,78.26,86200.0,60.0887,60.3042,60.0272,60.2196,86200.0
2011-12-07 15:20:00,78.26,78.38,78.23,78.28,38500.0,60.2196,60.3119,60.1965,60.2349,38500.0
2011-12-07 15:25:00,78.28,78.41,78.28,78.34,29100.0,60.2349,60.335,60.2349,60.2811,29100.0
2011-12-07 15:30:00,78.36,78.55,78.34,78.54,146000.0,60.2965,60.4427,60.2811,60.435,146000.0
2011-12-07 15:35:00,78.54,78.87,78.53,78.87,104300.0,60.435,60.6889,60.4273,60.6889,104300.0
2011-12-07 15:40:00,78.87,79.25,78.83,78.98,196600.0,60.6889,60.9813,60.6582,60.7736,196600.0
2011-12-07 15:45:00,78.99,79.03,78.82,79.01,136500.0,60.7813,60.8121,60.6505,60.7967,136500.0
2011-12-07 15:50:00,79.01,79.12,78.97,79.05,264700.0,60.7967,60.8813,60.7659,60.8274,264700.0
2011-12-07 15:55:00,79.06,79.18,78.85,78.9,286600.0,60.8351,60.9275,60.6735,60.712,286600.0
2011-12-08 09:30:00,78.54,78.75,78.1,78.39,92700.0,60.435,60.5966,60.0964,60.3196,92700.0
2011-12-08 09:35:00,78.39,78.91,78.33,78.87,51700.0,60.3196,60.7197,60.2734,60.6889,51700.0
2011-12-08 09:40:00,78.86,79.08,78.68,78.73,91800.0,60.6812,60.8505,60.5427,60.5812,91800.0
2011-12-08 09:45:00,78.71,79.43,78.64,79.21,173100.0,60.5658,61.1198,60.512,60.9506,173100.0
2011-12-08 09:50:00,79.2,79.47,78.96,79.13,121600.0,60.9429,61.1506,60.7582,60.889,121600.0
2011-12-08 09:55:00,79.11,79.11,78.86,78.99,53700.0,60.8736,60.8736,60.6812,60.7813,53700.0
2011-12-08 10:00:00,78.94,78.98,78.34,78.39,57100.0,60.7428,60.7736,60.2811,60.3196,57100.0
2011-12-08 10:05:00,78.39,78.56,78.3,78.37,101500.0,60.3196,60.4504,60.2503,60.3042,101500.0
2011-12-08 10:10:00,78.38,78.67,78.38,78.56,41500.0,60.3119,60.535,60.3119,60.4504,41500.0
2011-12-08 10:15:00,78.59,78.66,78.25,78.26,41800.0,60.4735,60.5273,60.2119,60.2196,41800.0
2011-12-08 10:20:00,78.26,78.4,78.16,78.27,37400.0,60.2196,60.3273,60.1426,60.2272,37400.0
2011-12-08 10:25:00,78.25,78.37,77.91,77.91,88800.0,60.2119,60.3042,59.9502,59.9502,88800.0
2011-12-08 10:30:00,77.92,78.28,77.91,78.19,73100.0,59.9579,60.2349,59.9502,60.1657,73100.0
2011-12-08 10:35:00,78.18,78.21,78.0,78.1,49400.0,60.158,60.1811,60.0195,60.0964,49400.0
2011-12-08 10:40:00,78.1,78.14,78.01,78.04,43500.0,60.0964,60.1272,60.0272,60.0503,43500.0
2011-12-08 10:45:00,78.05,78.24,78.0,78.11,59800.0,60.058,60.2042,60.0195,60.1041,59800.0
2011-12-08 10:50:00,78.13,78.19,78.03,78.03,31700.0,60.1195,60.1657,60.0426,60.0426,31700.0
2011-12-08 10:55:00,78.06,78.14,77.78,77.79,35100.0,60.0657,60.1272,59.8502,59.8579,35100.0
2011-12-08 11:00:00,77.8,77.89,77.71,77.79,53400.0,59.8656,59.9348,59.7963,59.8579,53400.0
2011-12-08 11:05:00,77.78,77.91,77.6,77.61,51500.0,59.8502,59.9502,59.7117,59.7194,51500.0
2011-12-08 11:10:00,77.6,77.71,77.5,77.58,30500.0,59.7117,59.7963,59.6347,59.6963,30500.0
2011-12-08 11:15:00,77.58,77.63,77.51,77.55,32100.0,59.6963,59.7348,59.6424,59.6732,32100.0
2011-12-08 11:20:00,77.55,77.82,77.54,77.77,30500.0,59.6732,59.881,59.6655,59.8425,30500.0
2011-12-08 11:25:00,77.76,77.76,77.51,77.54,18200.0,59.8348,59.8348,59.6424,59.6655,18200.0
2011-12-08 11:30:00,77.55,77.66,77.51,77.54,23000.0,59.6732,59.7579,59.6424,59.6655,23000.0
2011-12-08 11:35:00,77.52,77.59,77.3,77.35,45500.0,59.6501,59.704,59.4809,59.5193,45500.0
2011-12-08 11:40:00,77.37,77.4,77.25,77.35,32700.0,59.5347,59.5578,59.4424,59.5193,32700.0
2011-12-08 11:45:00,77.37,77.52,77.36,77.49,21900.0,59.5347,59.6501,59.527,59.6271,21900.0
2011-12-08 11:50:00,77.48,77.72,77.44,77.7,49800.0,59.6194,59.804,59.5886,59.7886,49800.0
2011-12-08 11:55:00,77.7,77.75,77.66,77.74,19300.0,59.7886,59.8271,59.7579,59.8194,19300.0
2011-12-08 12:00:00,77.74,77.84,77.67,77.78,48500.0,59.8194,59.8964,59.7656,59.8502,48500.0
2011-12-08 12:05:00,77.77,78.05,77.77,78.04,29000.0,59.8425,60.058,59.8425,60.0503,29000.0
2011-12-08 12:10:00,78.05,78.08,77.95,77.95,34900.0,60.058,60.081,59.981,59.981,34900.0
2011-12-08 12:15:00,77.96,78.09,77.95,78.03,27800.0,59.9887,60.0887,59.981,60.0426,27800.0
2011-12-08 12:20:00,78.07,78.1,77.92,77.92,9700.0,60.0734,60.0964,59.9579,59.9579,9700.0
2011-12-08 12:25:00,77.93,78.06,77.8,77.83,27900.0,59.9656,60.0657,59.8656,59.8887,27900.0
2011-12-08 12:30:00,77.8,77.83,77.67,77.71,20400.0,59.8656,59.8887,59.7656,59.7963,20400.0
2011-12-08 12:35:00,77.7,77.74,77.55,77.57,17900.0,59.7886,59.8194,59.6732,59.6886,17900.0
2011-12-08 12:40:00,77.55,77.69,77.55,77.62,11900.0,59.6732,59.7809,59.6732,59.7271,11900.0
2011-12-08 12:45:00,77.57,77.66,77.52,77.62,19200.0,59.6886,59.7579,59.6501,59.7271,19200.0
2011-12-08 12:50:00,77.6,77.62,77.51,77.52,35000.0,59.7117,59.7271,59.6424,59.6501,35000.0
2011-12-08 12:55:00,77.52,77.55,77.4,77.4,22400.0,59.6501,59.6732,59.5578,59.5578,22400.0
2011-12-08 13:00:00,77.4,77.4,77.14,77.14,74400.0,59.5578,59.5578,59.3577,59.3577,74400.0
2011-12-08 13:05:00,77.13,77.13,77.0,77.04,51800.0,59.35,59.35,59.25,59.2808,51800.0
2011-12-08 13:10:00,77.03,77.1,76.93,77.06,37700.0,59.2731,59.327,59.1961,59.2962,37700.0
2011-12-08 13:15:00,77.07,77.25,76.95,77.25,32300.0,59.3039,59.4424,59.2115,59.4424,32300.0
2011-12-08 13:20:00,77.26,77.28,76.99,77.11,25400.0,59.4501,59.4655,59.2423,59.3346,25400.0
2011-12-08 13:25:00,77.09,77.25,77.09,77.19,18600.0,59.3193,59.4424,59.3193,59.3962,18600.0
2011-12-08 13:30:00,77.16,77.17,77.01,77.02,24200.0,59.3731,59.3808,59.2577,59.2654,24200.0
2011-12-08 13:35:00,77.04,77.17,77.0,77.16,13700.0,59.2808,59.3808,59.25,59.3731,13700.0
2011-12-08 13:40:00,77.17,77.31,77.17,77.25,14500.0,59.3808,59.4885,59.3808,59.4424,14500.0
2011-12-08 13:45:00,77.28,77.35,77.2,77.24,30700.0,59.4655,59.5193,59.4039,59.4347,30700.0
2011-12-08 13:50:00,77.22,77.26,77.02,77.03,33800.0,59.4193,59.4501,59.2654,59.2731,33800.0
2011-12-08 13:55:00,77.05,77.19,77.01,77.06,26300.0,59.2885,59.3962,59.2577,59.2962,26300.0
2011-12-08 14:00:00,77.04,77.04,76.92,76.97,34600.0,59.2808,59.2808,59.1884,59.2269,34600.0
2011-12-08 14:05:00,76.97,77.01,76.87,77.0,37800.0,59.2269,59.2577,59.15,59.25,37800.0
2011-12-08 14:10:00,77.01,77.07,76.91,76.91,54300.0,59.2577,59.3039,59.1808,59.1808,54300.0
2011-12-08 14:15:00,76.92,77.12,76.9,77.08,47800.0,59.1884,59.3423,59.1731,59.3116,47800.0
2011-12-08 14:20:00,77.09,77.17,77.01,77.1,44000.0,59.3193,59.3808,59.2577,59.327,44000.0
2011-12-08 14:25:00,77.12,77.22,77.06,77.15,48100.0,59.3423,59.4193,59.2962,59.3654,48100.0
2011-12-08 14:30:00,77.15,77.27,77.06,77.24,33100.0,59.3654,59.4578,59.2962,59.4347,33100.0
2011-12-08 14:35:00,77.21,77.22,77.06,77.08,19300.0,59.4116,59.4193,59.2962,59.3116,19300.0
2011-12-08 14:40:00,77.06,77.16,76.95,77.04,30200.0,59.2962,59.3731,59.2115,59.2808,30200.0
2011-12-08 14:45:00,77.06,77.17,76.98,77.13,28700.0,59.2962,59.3808,59.2346,59.35,28700.0
2011-12-08 14:50:00,77.12,77.15,76.92,76.93,56300.0,59.3423,59.3654,59.1884,59.1961,56300.0
2011-12-08 14:55:00,76.94,77.06,76.89,77.02,26700.0,59.2038,59.2962,59.1654,59.2654,26700.0
2011-12-08 15:00:00,77.02,77.08,76.97,77.01,37600.0,59.2654,59.3116,59.2269,59.2577,37600.0
2011-12-08 15:05:00,77.01,77.02,76.89,76.94,31200.0,59.2577,59.2654,59.1654,59.2038,31200.0
2011-12-08 15:10:00,76.94,77.27,76.94,77.24,33600.0,59.2038,59.4578,59.2038,59.4347,33600.0
2011-12-08 15:15:00,77.25,77.41,77.2,77.4,49200.0,59.4424,59.5655,59.4039,59.5578,49200.0
2011-12-08 15:20:00,77.41,77.43,77.14,77.16,51600.0,59.5655,59.5809,59.3577,59.3731,51600.0
2011-12-08 15:25:00,77.17,77.49,77.13,77.39,59400.0,59.3808,59.6271,59.35,59.5501,59400.0
2011-12-08 15:30:00,77.39,77.77,77.35,77.72,119900.0,59.5501,59.8425,59.5193,59.804,119900.0
2011-12-08 15:35:00,77.72,77.8,77.43,77.44,100900.0,59.804,59.8656,59.5809,59.5886,100900.0
2011-12-08 15:40:00,77.41,77.5,77.1,77.25,118800.0,59.5655,59.6347,59.327,59.4424,118800.0
2011-12-08 15:45:00,77.26,77.33,76.87,77.0,117200.0,59.4501,59.5039,59.15,59.25,117200.0
2011-12-08 15:50:00,77.01,77.04,76.83,76.97,126800.0,59.2577,59.2808,59.1192,59.2269,126800.0
2011-12-08 15:55:00,76.97,76.97,76.72,76.93,187400.0,59.2269,59.2269,59.0346,59.1961,187400.0
2011-12-09 09:30:00,76.75,77.51,76.75,77.4,68800.0,59.0576,59.6424,59.0576,59.5578,68800.0
2011-12-09 09:35:00,77.43,77.65,77.3,77.32,42900.0,59.5809,59.7502,59.4809,59.4962,42900.0
2011-12-09 09:40:00,77.3,77.49,76.96,77.01,64200.0,59.4809,59.6271,59.2192,59.2577,64200.0
2011-12-09 09:45:00,77.04,77.52,76.94,77.46,69400.0,59.2808,59.6501,59.2038,59.604,69400.0
2011-12-09 09:50:00,77.52,77.8,77.45,77.66,35900.0,59.6501,59.8656,59.5963,59.7579,35900.0
2011-12-09 09:55:00,77.63,77.78,77.31,77.38,67400.0,59.7348,59.8502,59.4885,59.5424,67400.0
2011-12-09 10:00:00,77.39,77.94,77.36,77.91,41500.0,59.5501,59.9733,59.527,59.9502,41500.0
2011-12-09 10:05:00,77.93,77.99,77.8,77.88,73600.0,59.9656,60.0118,59.8656,59.9271,73600.0
2011-12-09 10:10:00,77.92,78.0,77.77,77.78,36500.0,59.9579,60.0195,59.8425,59.8502,36500.0
2011-12-09 10:15:00,77.81,77.96,77.76,77.82,27400.0,59.8733,59.9887,59.8348,59.881,27400.0
2011-12-09 10:20:00,77.79,77.94,77.78,77.8,24800.0,59.8579,59.9733,59.8502,59.8656,24800.0
2011-12-09 10:25:00,77.81,77.88,77.64,77.82,43100.0,59.8733,59.9271,59.7425,59.881,43100.0
2011-12-09 10:30:00,77.8,77.85,77.67,77.77,36600.0,59.8656,59.9041,59.7656,59.8425,36600.0
2011-12-09 10:35:00,77.81,77.85,77.49,77.58,28800.0,59.8733,59.9041,59.6271,59.6963,28800.0
2011-12-09 10:40:00,77.59,77.84,77.49,77.74,56600.0,59.704,59.8964,59.6271,59.8194,56600.0
2011-12-09 10:45:00,77.75,77.83,77.67,77.83,28500.0,59.8271,59.8887,59.7656,59.8887,28500.0
2011-12-09 10:50:00,77.81,77.85,77.5,77.67,81000.0,59.8733,59.9041,59.6347,59.7656,81000.0
2011-12-09 10:55:00,77.67,77.93,77.64,77.92,40100.0,59.7656,59.9656,59.7425,59.9579,40100.0
2011-12-09 11:00:00,77.93,78.06,77.89,78.01,41400.0,59.9656,60.0657,59.9348,60.0272,41400.0
2011-12-09 11:05:00,78.05,78.08,77.94,78.08,24900.0,60.058,60.081,59.9733,60.081,24900.0
2011-12-09 11:10:00,78.09,78.17,77.95,78.06,36300.0,60.0887,60.1503,59.981,60.0657,36300.0
2011-12-09 11:15:00,78.09,78.22,78.05,78.22,26400.0,60.0887,60.1888,60.058,60.1888,26400.0
2011-12-09 11:20:00,78.17,78.24,78.12,78.17,25300.0,60.1503,60.2042,60.1118,60.1503,25300.0
2011-12-09 11:25:00,78.19,78.23,78.08,78.23,20600.0,60.1657,60.1965,60.081,60.1965,20600.0
2011-12-09 11:30:00,78.23,78.25,78.17,78.22,34700.0,60.1965,60.2119,60.1503,60.1888,34700.0
2011-12-09 11:35:00,78.21,78.25,78.13,78.25,29000.0,60.1811,60.2119,60.1195,60.2119,29000.0
2011-12-09 11:40:00,78.23,78.39,78.18,78.35,34400.0,60.1965,60.3196,60.158,60.2888,34400.0
2011-12-09 11:45:00,78.38,78.38,78.13,78.13,38400.0,60.3119,60.3119,60.1195,60.1195,38400.0
2011-12-09 11:50:00,78.14,78.23,78.12,78.15,28800.0,60.1272,60.1965,60.1118,60.1349,28800.0
2011-12-09 11:55:00,78.18,78.22,78.09,78.18,22300.0,60.158,60.1888,60.0887,60.158,22300.0
2011-12-09 12:00:00,78.17,78.22,78.08,78.1,14200.0,60.1503,60.1888,60.081,60.0964,14200.0
2011-12-09 12:05:00,78.13,78.14,78.07,78.14,26200.0,60.1195,60.1272,60.0734,60.1272,26200.0
2011-12-09 12:10:00,78.13,78.16,78.08,78.12,14200.0,60.1195,60.1426,60.081,60.1118,14200.0
2011-12-09 12:15:00,78.14,78.24,78.1,78.24,20500.0,60.1272,60.2042,60.0964,60.2042,20500.0
2011-12-09 12:20:00,78.23,78.28,78.13,78.14,20000.0,60.1965,60.2349,60.1195,60.1272,20000.0
2011-12-09 12:25:00,78.15,78.15,77.99,78.04,15700.0,60.1349,60.1349,60.0118,60.0503,15700.0
2011-12-09 12:30:00,77.98,78.09,77.97,78.09,16200.0,60.0041,60.0887,59.9964,60.0887,16200.0
2011-12-09 12:35:00,78.07,78.2,78.02,78.12,15600.0,60.0734,60.1734,60.0349,60.1118,15600.0
2011-12-09 12:40:00,78.1,78.25,78.04,78.19,24600.0,60.0964,60.2119,60.0503,60.1657,24600.0
2011-12-09 12:45:00,78.23,78.3,78.17,78.21,13200.0,60.1965,60.2503,60.1503,60.1811,13200.0
2011-12-09 12:50:00,78.2,78.24,78.05,78.1,16100.0,60.1734,60.2042,60.058,60.0964,16100.0
2011-12-09 12:55:00,78.09,78.12,78.02,78.04,17300.0,60.0887,60.1118,60.0349,60.0503,17300.0
2011-12-09 13:00:00,78.06,78.17,78.06,78.14,9100.0,60.0657,60.1503,60.0657,60.1272,9100.0
2011-12-09 13:05:00,78.14,78.14,78.02,78.06,9800.0,60.1272,60.1272,60.0349,60.0657,9800.0
2011-12-09 13:10:00,78.06,78.17,78.06,78.12,10300.0,60.0657,60.1503,60.0657,60.1118,10300.0
2011-12-09 13:15:00,78.12,78.2,78.1,78.18,10000.0,60.1118,60.1734,60.0964,60.158,10000.0
2011-12-09 13:20:00,78.18,78.29,78.18,78.23,23100.0,60.158,60.2426,60.158,60.1965,23100.0
2011-12-09 13:25:00,78.23,78.37,78.22,78.28,32100.0,60.1965,60.3042,60.1888,60.2349,32100.0
2011-12-09 13:30:00,78.27,78.35,78.26,78.29,15500.0,60.2272,60.2888,60.2196,60.2426,15500.0
2011-12-09 13:35:00,78.27,78.32,78.22,78.24,11500.0,60.2272,60.2657,60.1888,60.2042,11500.0
2011-12-09 13:40:00,78.28,78.36,78.24,78.32,20300.0,60.2349,60.2965,60.2042,60.2657,20300.0
2011-12-09 13:45:00,78.31,78.31,78.23,78.27,13500.0,60.258,60.258,60.1965,60.2272,13500.0
2011-12-09 13:50:00,78.28,78.3,78.16,78.19,11600.0,60.2349,60.2503,60.1426,60.1657,11600.0
2011-12-09 13:55:00,78.18,78.23,78.14,78.19,10300.0,60.158,60.1965,60.1272,60.1657,10300.0
2011-12-09 14:00:00,78.2,78.37,78.18,78.35,33700.0,60.1734,60.3042,60.158,60.2888,33700.0
2011-12-09 14:05:00,78.35,78.36,78.23,78.27,20100.0,60.2888,60.2965,60.1965,60.2272,20100.0
2011-12-09 14:10:00,78.27,78.32,78.2,78.28,12900.0,60.2272,60.2657,60.1734,60.2349,12900.0
2011-12-09 14:15:00,78.28,78.3,78.22,78.22,13100.0,60.2349,60.2503,60.1888,60.1888,13100.0
2011-12-09 14:20:00,78.22,78.27,78.14,78.26,15800.0,60.1888,60.2272,60.1272,60.2196,15800.0
2011-12-09 14:25:00,78.25,78.39,78.2,78.38,86300.0,60.2119,60.3196,60.1734,60.3119,86300.0
2011-12-09 14:30:00,78.38,78.53,78.36,78.39,83800.0,60.3119,60.4273,60.2965,60.3196,83800.0
2011-12-09 14:35:00,78.4,78.4,78.25,78.3,34900.0,60.3273,60.3273,60.2119,60.2503,34900.0
2011-12-09 14:40:00,78.3,78.33,78.22,78.31,19900.0,60.2503,60.2734,60.1888,60.258,19900.0
2011-12-09 14:45:00,78.32,78.44,78.25,78.44,23300.0,60.2657,60.3581,60.2119,60.3581,23300.0
2011-12-09 14:50:00,78.46,78.5,78.38,78.44,25200.0,60.3734,60.4042,60.3119,60.3581,25200.0
2011-12-09 14:55:00,78.46,78.5,78.33,78.33,26000.0,60.3734,60.4042,60.2734,60.2734,26000.0
2011-12-09 15:00:00,78.36,78.37,78.2,78.2,48800.0,60.2965,60.3042,60.1734,60.1734,48800.0
2011-12-09 15:05:00,78.2,78.31,78.12,78.31,29700.0,60.1734,60.258,60.1118,60.258,29700.0
2011-12-09 15:10:00,78.32,78.4,78.27,78.37,37800.0,60.2657,60.3273,60.2272,60.3042,37800.0
2011-12-09 15:15:00,78.36,78.38,78.14,78.15,35700.0,60.2965,60.3119,60.1272,60.1349,35700.0
2011-12-09 15:20:00,78.16,78.37,78.16,78.31,32100.0,60.1426,60.3042,60.1426,60.258,32100.0
2011-12-09 15:25:00,78.3,78.44,78.29,78.41,37100.0,60.2503,60.3581,60.2426,60.335,37100.0
2011-12-09 15:30:00,78.42,78.45,78.29,78.36,49600.0,60.3427,60.3658,60.2426,60.2965,49600.0
2011-12-09 15:35:00,78.33,78.46,78.33,78.43,43300.0,60.2734,60.3734,60.2734,60.3504,43300.0
2011-12-09 15:40:00,78.44,78.6,78.43,78.55,72300.0,60.3581,60.4812,60.3504,60.4427,72300.0
2011-12-09 15:45:00,78.54,78.57,78.18,78.28,86900.0,60.435,60.4581,60.158,60.2349,86900.0
2011-12-09 15:50:00,78.28,78.42,78.21,78.42,56300.0,60.2349,60.3427,60.1811,60.3427,56300.0
2011-12-09 15:55:00,78.41,78.52,78.33,78.33,134400.0,60.335,60.4196,60.2734,60.2734,134400.0
2011-12-12 09:30:00,77.47,77.58,77.03,77.17,66900.0,59.6117,59.6963,59.2731,59.3808,66900.0
2011-12-12 09:35:00,77.17,77.35,76.96,76.97,53600.0,59.3808,59.5193,59.2192,59.2269,53600.0
2011-12-12 09:40:00,76.97,77.0,76.65,76.74,74500.0,59.2269,59.25,58.9807,59.0499,74500.0
2011-12-12 09:45:00,76.7,77.06,76.66,76.96,56500.0,59.0192,59.2962,58.9884,59.2192,56500.0
2011-12-12 09:50:00,76.99,77.04,76.79,76.89,39800.0,59.2423,59.2808,59.0884,59.1654,39800.0
2011-12-12 09:55:00,76.88,76.9,76.68,76.85,46000.0,59.1577,59.1731,59.0038,59.1346,46000.0
2011-12-12 10:00:00,76.86,76.88,76.62,76.63,42800.0,59.1423,59.1577,58.9576,58.9653,42800.0
2011-12-12 10:05:00,76.63,76.93,76.59,76.84,35100.0,58.9653,59.1961,58.9345,59.1269,35100.0
2011-12-12 10:10:00,76.8,77.02,76.79,76.96,34800.0,59.0961,59.2654,59.0884,59.2192,34800.0
2011-12-12 10:15:00,76.96,76.96,76.71,76.73,34200.0,59.2192,59.2192,59.0269,59.0422,34200.0
2011-12-12 10:20:00,76.72,76.76,76.64,76.71,27800.0,59.0346,59.0653,58.973,59.0269,27800.0
2011-12-12 10:25:00,76.71,76.88,76.63,76.82,35500.0,59.0269,59.1577,58.9653,59.1115,35500.0
2011-12-12 10:30:00,76.82,76.86,76.78,76.84,21500.0,59.1115,59.1423,59.0807,59.1269,21500.0
2011-12-12 10:35:00,76.84,76.95,76.75,76.76,66600.0,59.1269,59.2115,59.0576,59.0653,66600.0
2011-12-12 10:40:00,76.75,76.93,76.68,76.91,21500.0,59.0576,59.1961,59.0038,59.1808,21500.0
2011-12-12 10:45:00,76.92,76.95,76.82,76.95,16100.0,59.1884,59.2115,59.1115,59.2115,16100.0
2011-12-12 10:50:00,76.93,76.93,76.82,76.88,15900.0,59.1961,59.1961,59.1115,59.1577,15900.0
2011-12-12 10:55:00,76.87,77.01,76.82,76.93,27400.0,59.15,59.2577,59.1115,59.1961,27400.0
2011-12-12 11:00:00,76.93,77.01,76.85,76.94,15800.0,59.1961,59.2577,59.1346,59.2038,15800.0
2011-12-12 11:05:00,76.95,76.97,76.78,76.79,13400.0,59.2115,59.2269,59.0807,59.0884,13400.0
2011-12-12 11:10:00,76.8,76.81,76.7,76.71,16700.0,59.0961,59.1038,59.0192,59.0269,16700.0
2011-12-12 11:15:00,76.69,76.7,76.52,76.54,55200.0,59.0115,59.0192,58.8807,58.896,55200.0
2011-12-12 11:20:00,76.53,76.83,76.53,76.78,21700.0,58.8884,59.1192,58.8884,59.0807,21700.0
2011-12-12 11:25:00,76.78,76.81,76.59,76.61,13400.0,59.0807,59.1038,58.9345,58.9499,13400.0
2011-12-12 11:30:00,76.61,76.67,76.52,76.55,18600.0,58.9499,58.9961,58.8807,58.9037,18600.0
2011-12-12 11:35:00,76.56,76.77,76.56,76.73,23700.0,58.9114,59.073,58.9114,59.0422,23700.0
2011-12-12 11:40:00,76.78,76.8,76.61,76.65,17300.0,59.0807,59.0961,58.9499,58.9807,17300.0
2011-12-12 11:45:00,76.65,76.65,76.43,76.45,88400.0,58.9807,58.9807,58.8114,58.8268,88400.0
2011-12-12 11:50:00,76.45,76.47,76.34,76.35,42500.0,58.8268,58.8422,58.7421,58.7498,42500.0
2011-12-12 11:55:00,76.43,76.43,76.16,76.33,54600.0,58.8114,58.8114,58.6036,58.7345,54600.0
2011-12-12 12:00:00,76.3,76.34,76.19,76.2,20600.0,58.7114,58.7421,58.6267,58.6344,20600.0
2011-12-12 12:05:00,76.21,76.22,76.1,76.18,32500.0,58.6421,58.6498,58.5575,58.619,32500.0
2011-12-12 12:10:00,76.15,76.29,76.1,76.29,18400.0,58.5959,58.7037,58.5575,58.7037,18400.0
2011-12-12 12:15:00,76.3,76.3,76.22,76.24,22100.0,58.7114,58.7114,58.6498,58.6652,22100.0
2011-12-12 12:20:00,76.25,76.3,76.21,76.22,18100.0,58.6729,58.7114,58.6421,58.6498,18100.0
2011-12-12 12:25:00,76.22,76.24,76.18,76.22,8900.0,58.6498,58.6652,58.619,58.6498,8900.0
2011-12-12 12:30:00,76.22,76.23,76.11,76.19,23600.0,58.6498,58.6575,58.5652,58.6267,23600.0
2011-12-12 12:35:00,76.19,76.26,76.15,76.21,19400.0,58.6267,58.6806,58.5959,58.6421,19400.0
2011-12-12 12:40:00,76.22,76.24,76.1,76.14,25600.0,58.6498,58.6652,58.5575,58.5883,25600.0
2011-12-12 12:45:00,76.16,76.24,76.14,76.18,12200.0,58.6036,58.6652,58.5883,58.619,12200.0
2011-12-12 12:50:00,76.19,76.25,76.17,76.24,19600.0,58.6267,58.6729,58.6113,58.6652,19600.0
2011-12-12 12:55:00,76.24,76.25,76.06,76.07,59600.0,58.6652,58.6729,58.5267,58.5344,59600.0
2011-12-12 13:00:00,76.06,76.1,76.0,76.04,48100.0,58.5267,58.5575,58.4805,58.5113,48100.0
2011-12-12 13:05:00,76.03,76.13,76.03,76.04,21100.0,58.5036,58.5806,58.5036,58.5113,21100.0
2011-12-12 13:10:00,76.03,76.07,76.0,76.03,30600.0,58.5036,58.5344,58.4805,58.5036,30600.0
2011-12-12 13:15:00,76.02,76.05,76.0,76.01,16700.0,58.4959,58.519,58.4805,58.4882,16700.0
2011-12-12 13:20:00,76.01,76.05,76.0,76.05,18700.0,58.4882,58.519,58.4805,58.519,18700.0
2011-12-12 13:25:00,76.05,76.16,76.04,76.15,17900.0,58.519,58.6036,58.5113,58.5959,17900.0
2011-12-12 13:30:00,76.16,76.19,76.11,76.16,18600.0,58.6036,58.6267,58.5652,58.6036,18600.0
2011-12-12 13:35:00,76.15,76.23,76.14,76.18,20200.0,58.5959,58.6575,58.5883,58.619,20200.0
2011-12-12 13:40:00,76.17,76.28,76.17,76.22,15400.0,58.6113,58.696,58.6113,58.6498,15400.0
2011-12-12 13:45:00,76.22,76.32,76.22,76.32,19500.0,58.6498,58.7268,58.6498,58.7268,19500.0
2011-12-12 13:50:00,76.32,76.36,76.26,76.27,23100.0,58.7268,58.7575,58.6806,58.6883,23100.0
2011-12-12 13:55:00,76.27,76.29,76.2,76.26,14300.0,58.6883,58.7037,58.6344,58.6806,14300.0
2011-12-12 14:00:00,76.25,76.25,76.17,76.23,15800.0,58.6729,58.6729,58.6113,58.6575,15800.0
2011-12-12 14:05:00,76.23,76.3,76.16,76.21,30900.0,58.6575,58.7114,58.6036,58.6421,30900.0
2011-12-12 14:10:00,76.21,76.24,76.11,76.17,20300.0,58.6421,58.6652,58.5652,58.6113,20300.0
2011-12-12 14:15:00,76.16,76.31,76.14,76.25,25100.0,58.6036,58.7191,58.5883,58.6729,25100.0
2011-12-12 14:20:00,76.24,76.41,76.22,76.39,24100.0,58.6652,58.796,58.6498,58.7806,24100.0
2011-12-12 14:25:00,76.39,76.48,76.35,76.36,80400.0,58.7806,58.8499,58.7498,58.7575,80400.0
2011-12-12 14:30:00,76.36,76.51,76.32,76.4,60900.0,58.7575,58.873,58.7268,58.7883,60900.0
2011-12-12 14:35:00,76.4,76.43,76.25,76.27,26300.0,58.7883,58.8114,58.6729,58.6883,26300.0
2011-12-12 14:40:00,76.26,76.31,76.22,76.31,15000.0,58.6806,58.7191,58.6498,58.7191,15000.0
2011-12-12 14:45:00,76.31,76.31,76.21,76.21,23600.0,58.7191,58.7191,58.6421,58.6421,23600.0
2011-12-12 14:50:00,76.21,76.25,76.15,76.15,34300.0,58.6421,58.6729,58.5959,58.5959,34300.0
2011-12-12 14:55:00,76.15,76.37,76.08,76.34,39300.0,58.5959,58.7652,58.5421,58.7421,39300.0
2011-12-12 15:00:00,76.36,76.39,76.23,76.28,25200.0,58.7575,58.7806,58.6575,58.696,25200.0
2011-12-12 15:05:00,76.28,76.33,76.13,76.18,41100.0,58.696,58.7345,58.5806,58.619,41100.0
2011-12-12 15:10:00,76.17,76.31,76.15,76.3,29500.0,58.6113,58.7191,58.5959,58.7114,29500.0
2011-12-12 15:15:00,76.3,76.45,76.27,76.44,35600.0,58.7114,58.8268,58.6883,58.8191,35600.0
2011-12-12 15:20:00,76.44,76.46,76.29,76.4,36800.0,58.8191,58.8345,58.7037,58.7883,36800.0
2011-12-12 15:25:00,76.4,76.79,76.4,76.7,85400.0,58.7883,59.0884,58.7883,59.0192,85400.0
2011-12-12 15:30:00,76.7,76.75,76.61,76.74,89700.0,59.0192,59.0576,58.9499,59.0499,89700.0
2011-12-12 15:35:00,76.74,76.88,76.69,76.88,75900.0,59.0499,59.1577,59.0115,59.1577,75900.0
2011-12-12 15:40:00,76.89,77.07,76.82,76.85,99300.0,59.1654,59.3039,59.1115,59.1346,99300.0
2011-12-12 15:45:00,76.84,76.91,76.73,76.88,82800.0,59.1269,59.1808,59.0422,59.1577,82800.0
2011-12-12 15:50:00,76.88,77.08,76.79,77.04,141800.0,59.1577,59.3116,59.0884,59.2808,141800.0
2011-12-12 15:55:00,77.04,77.05,76.91,76.98,129200.0,59.2808,59.2885,59.1808,59.2346,129200.0
2011-12-13 09:30:00,77.38,77.81,77.36,77.74,88900.0,59.5424,59.8733,59.527,59.8194,88900.0
2011-12-13 09:35:00,77.69,77.69,77.16,77.23,120200.0,59.7809,59.7809,59.3731,59.427,120200.0
2011-12-13 09:40:00,77.24,77.37,77.18,77.31,41200.0,59.4347,59.5347,59.3885,59.4885,41200.0
2011-12-13 09:45:00,77.34,77.63,77.31,77.6,101000.0,59.5116,59.7348,59.4885,59.7117,101000.0
2011-12-13 09:50:00,77.59,77.77,77.56,77.73,76900.0,59.704,59.8425,59.6809,59.8117,76900.0
2011-12-13 09:55:00,77.73,77.76,77.4,77.56,62500.0,59.8117,59.8348,59.5578,59.6809,62500.0
2011-12-13 10:00:00,77.55,77.74,77.47,77.72,39000.0,59.6732,59.8194,59.6117,59.804,39000.0
2011-12-13 10:05:00,77.73,77.74,77.62,77.68,32400.0,59.8117,59.8194,59.7271,59.7733,32400.0
2011-12-13 10:10:00,77.7,77.74,77.58,77.64,34300.0,59.7886,59.8194,59.6963,59.7425,34300.0
2011-12-13 10:15:00,77.64,77.71,77.54,77.55,68300.0,59.7425,59.7963,59.6655,59.6732,68300.0
2011-12-13 10:20:00,77.54,77.72,77.54,77.6,54100.0,59.6655,59.804,59.6655,59.7117,54100.0
2011-12-13 10:25:00,77.59,77.62,77.19,77.19,52200.0,59.704,59.7271,59.3962,59.3962,52200.0
2011-12-13 10:30:00,77.18,77.31,77.02,77.31,115500.0,59.3885,59.4885,59.2654,59.4885,115500.0
2011-12-13 10:35:00,77.31,77.34,77.18,77.25,54300.0,59.4885,59.5116,59.3885,59.4424,54300.0
2011-12-13 10:40:00,77.23,77.28,76.98,77.01,69800.0,59.427,59.4655,59.2346,59.2577,69800.0
2011-12-13 10:45:00,77.0,77.0,76.71,76.83,59300.0,59.25,59.25,59.0269,59.1192,59300.0
2011-12-13 10:50:00,76.84,76.91,76.79,76.87,21400.0,59.1269,59.1808,59.0884,59.15,21400.0
2011-12-13 10:55:00,76.85,76.97,76.8,76.87,54900.0,59.1346,59.2269,59.0961,59.15,54900.0
2011-12-13 11:00:00,76.85,76.86,76.61,76.65,55000.0,59.1346,59.1423,58.9499,58.9807,55000.0
2011-12-13 11:05:00,76.66,76.66,76.37,76.4,31000.0,58.9884,58.9884,58.7652,58.7883,31000.0
2011-12-13 11:10:00,76.42,76.55,76.42,76.53,27200.0,58.8037,58.9037,58.8037,58.8884,27200.0
2011-12-13 11:15:00,76.53,76.7,76.5,76.67,19900.0,58.8884,59.0192,58.8653,58.9961,19900.0
2011-12-13 11:20:00,76.62,76.81,76.61,76.76,17800.0,58.9576,59.1038,58.9499,59.0653,17800.0
2011-12-13 11:25:00,76.79,76.82,76.67,76.72,24800.0,59.0884,59.1115,58.9961,59.0346,24800.0
2011-12-13 11:30:00,76.72,76.93,76.7,76.93,41700.0,59.0346,59.1961,59.0192,59.1961,41700.0
2011-12-13 11:35:00,76.93,77.03,76.86,76.99,26800.0,59.1961,59.2731,59.1423,59.2423,26800.0
2011-12-13 11:40:00,76.99,77.01,76.83,76.88,26900.0,59.2423,59.2577,59.1192,59.1577,26900.0
2011-12-13 11:45:00,76.88,76.94,76.8,76.89,24700.0,59.1577,59.2038,59.0961,59.1654,24700.0
2011-12-13 11:50:00,76.91,76.96,76.88,76.93,11400.0,59.1808,59.2192,59.1577,59.1961,11400.0
2011-12-13 11:55:00,76.94,77.0,76.89,77.0,23800.0,59.2038,59.25,59.1654,59.25,23800.0
2011-12-13 12:00:00,77.0,77.05,76.93,76.97,15900.0,59.25,59.2885,59.1961,59.2269,15900.0
2011-12-13 12:05:00,76.97,76.97,76.8,76.86,26000.0,59.2269,59.2269,59.0961,59.1423,26000.0
2011-12-13 12:10:00,76.85,76.91,76.84,76.86,22600.0,59.1346,59.1808,59.1269,59.1423,22600.0
2011-12-13 12:15:00,76.86,76.89,76.72,76.73,9900.0,59.1423,59.1654,59.0346,59.0422,9900.0
2011-12-13 12:20:00,76.73,76.73,76.57,76.63,37100.0,59.0422,59.0422,58.9191,58.9653,37100.0
2011-12-13 12:25:00,76.64,76.67,76.53,76.53,24700.0,58.973,58.9961,58.8884,58.8884,24700.0
2011-12-13 12:30:00,76.56,76.69,76.51,76.52,66600.0,58.9114,59.0115,58.873,58.8807,66600.0
2011-12-13 12:35:00,76.52,76.62,76.43,76.54,67800.0,58.8807,58.9576,58.8114,58.896,67800.0
2011-12-13 12:40:00,76.55,76.69,76.55,76.65,19000.0,58.9037,59.0115,58.9037,58.9807,19000.0
2011-12-13 12:45:00,76.64,76.81,76.62,76.81,26800.0,58.973,59.1038,58.9576,59.1038,26800.0
2011-12-13 12:50:00,76.83,76.85,76.76,76.8,17400.0,59.1192,59.1346,59.0653,59.0961,17400.0
2011-12-13 12:55:00,76.8,76.9,76.78,76.83,22400.0,59.0961,59.1731,59.0807,59.1192,22400.0
2011-12-13 13:00:00,76.81,76.84,76.69,76.74,38300.0,59.1038,59.1269,59.0115,59.0499,38300.0
2011-12-13 13:05:00,76.73,76.78,76.61,76.75,36600.0,59.0422,59.0807,58.9499,59.0576,36600.0
2011-12-13 13:10:00,76.76,76.97,76.76,76.94,33000.0,59.0653,59.2269,59.0653,59.2038,33000.0
2011-12-13 13:15:00,76.93,77.02,76.88,77.02,18800.0,59.1961,59.2654,59.1577,59.2654,18800.0
2011-12-13 13:20:00,77.0,77.01,76.86,76.87,23500.0,59.25,59.2577,59.1423,59.15,23500.0
2011-12-13 13:25:00,76.87,76.91,76.8,76.88,11300.0,59.15,59.1808,59.0961,59.1577,11300.0
2011-12-13 13:30:00,76.84,76.93,76.81,76.87,10800.0,59.1269,59.1961,59.1038,59.15,10800.0
2011-12-13 13:35:00,76.87,76.89,76.74,76.79,21100.0,59.15,59.1654,59.0499,59.0884,21100.0
2011-12-13 13:40:00,76.81,76.95,76.74,76.93,15400.0,59.1038,59.2115,59.0499,59.1961,15400.0
2011-12-13 13:45:00,76.92,76.99,76.9,76.9,16800.0,59.1884,59.2423,59.1731,59.1731,16800.0
2011-12-13 13:50:00,76.92,76.98,76.9,76.9,10000.0,59.1884,59.2346,59.1731,59.1731,10000.0
2011-12-13 13:55:00,76.91,76.95,76.87,76.93,18900.0,59.1808,59.2115,59.15,59.1961,18900.0
2011-12-13 14:00:00,76.93,77.23,76.93,77.23,44300.0,59.1961,59.427,59.1961,59.427,44300.0
2011-12-13 14:05:00,77.23,77.36,77.2,77.2,51300.0,59.427,59.527,59.4039,59.4039,51300.0
2011-12-13 14:10:00,77.2,77.2,76.78,76.85,39100.0,59.4039,59.4039,59.0807,59.1346,39100.0
2011-12-13 14:15:00,76.86,76.9,76.49,76.49,51400.0,59.1423,59.1731,58.8576,58.8576,51400.0
2011-12-13 14:20:00,76.45,76.63,76.3,76.4,82200.0,58.8268,58.9653,58.7114,58.7883,82200.0
2011-12-13 14:25:00,76.4,76.7,76.33,76.62,59700.0,58.7883,59.0192,58.7345,58.9576,59700.0
2011-12-13 14:30:00,76.6,76.6,76.16,76.2,51600.0,58.9422,58.9422,58.6036,58.6344,51600.0
2011-12-13 14:35:00,76.21,76.21,75.86,75.87,96500.0,58.6421,58.6421,58.3728,58.3805,96500.0
2011-12-13 14:40:00,75.87,76.12,75.77,76.02,77300.0,58.3805,58.5729,58.3035,58.4959,77300.0
2011-12-13 14:45:00,76.02,76.1,75.84,75.93,54000.0,58.4959,58.5575,58.3574,58.4267,54000.0
2011-12-13 14:50:00,75.93,76.28,75.93,76.19,63500.0,58.4267,58.696,58.4267,58.6267,63500.0
2011-12-13 14:55:00,76.22,76.23,76.0,76.03,42600.0,58.6498,58.6575,58.4805,58.5036,42600.0
2011-12-13 15:00:00,76.02,76.08,75.93,76.04,60200.0,58.4959,58.5421,58.4267,58.5113,60200.0
2011-12-13 15:05:00,76.04,76.1,75.92,75.93,87500.0,58.5113,58.5575,58.419,58.4267,87500.0
2011-12-13 15:10:00,75.92,75.98,75.59,75.59,99800.0,58.419,58.4651,58.165,58.165,99800.0
2011-12-13 15:15:00,75.59,75.71,75.35,75.41,171100.0,58.165,58.2574,57.9804,58.0265,171100.0
2011-12-13 15:20:00,75.42,75.42,75.18,75.19,165400.0,58.0342,58.0342,57.8496,57.8572,165400.0
2011-12-13 15:25:00,75.19,75.24,74.83,74.99,322900.0,57.8572,57.8957,57.5802,57.7034,322900.0
2011-12-13 15:30:00,74.98,75.04,74.75,74.77,175300.0,57.6957,57.7418,57.5187,57.5341,175300.0
2011-12-13 15:35:00,74.77,74.94,74.56,74.8,131700.0,57.5341,57.6649,57.3725,57.5571,131700.0
2011-12-13 15:40:00,74.81,75.15,74.78,75.07,140700.0,57.5648,57.8265,57.5418,57.7649,140700.0
2011-12-13 15:45:00,75.07,75.3,75.02,75.26,100000.0,57.7649,57.9419,57.7264,57.9111,100000.0
2011-12-13 15:50:00,75.28,75.28,74.65,74.78,234000.0,57.9265,57.9265,57.4417,57.5418,234000.0
2011-12-13 15:55:00,74.78,75.25,74.77,75.15,271300.0,57.5418,57.9034,57.5341,57.8265,271300.0
2011-12-14 09:30:00,74.39,75.19,74.39,74.97,106900.0,57.2417,57.8572,57.2417,57.688,106900.0
2011-12-14 09:35:00,74.96,74.96,74.43,74.81,68500.0,57.6803,57.6803,57.2724,57.5648,68500.0
2011-12-14 09:40:00,74.82,75.31,74.79,75.17,49500.0,57.5725,57.9496,57.5495,57.8419,49500.0
2011-12-14 09:45:00,75.19,75.19,74.09,74.24,157600.0,57.8572,57.8572,57.0108,57.1262,157600.0
2011-12-14 09:50:00,74.2,74.36,74.04,74.28,92000.0,57.0955,57.2186,56.9723,57.157,92000.0
2011-12-14 09:55:00,74.31,74.65,74.28,74.55,123900.0,57.1801,57.4417,57.157,57.3648,123900.0
2011-12-14 10:00:00,74.52,74.56,74.34,74.46,40600.0,57.3417,57.3725,57.2032,57.2955,40600.0
2011-12-14 10:05:00,74.46,74.53,74.17,74.22,86100.0,57.2955,57.3494,57.0724,57.1109,86100.0
2011-12-14 10:10:00,74.21,74.28,74.02,74.1,112300.0,57.1032,57.157,56.957,57.0185,112300.0
2011-12-14 10:15:00,74.12,74.14,73.77,73.9,104500.0,57.0339,57.0493,56.7646,56.8646,104500.0
2011-12-14 10:20:00,73.92,73.99,73.61,73.86,65100.0,56.88,56.9339,56.6415,56.8338,65100.0
2011-12-14 10:25:00,73.84,74.06,73.84,74.06,89700.0,56.8184,56.9877,56.8184,56.9877,89700.0
2011-12-14 10:30:00,74.03,74.23,73.93,73.96,54900.0,56.9646,57.1185,56.8877,56.9108,54900.0
2011-12-14 10:35:00,73.96,74.24,73.95,74.14,46700.0,56.9108,57.1262,56.9031,57.0493,46700.0
2011-12-14 10:40:00,74.12,74.16,74.01,74.11,56100.0,57.0339,57.0647,56.9493,57.0262,56100.0
2011-12-14 10:45:00,74.08,74.24,74.0,74.24,35200.0,57.0031,57.1262,56.9416,57.1262,35200.0
2011-12-14 10:50:00,74.25,74.29,73.87,74.11,59800.0,57.1339,57.1647,56.8415,57.0262,59800.0
2011-12-14 10:55:00,74.11,74.19,74.04,74.04,70200.0,57.0262,57.0878,56.9723,56.9723,70200.0
2011-12-14 11:00:00,74.05,74.24,74.05,74.17,33400.0,56.98,57.1262,56.98,57.0724,33400.0
2011-12-14 11:05:00,74.18,74.23,73.81,73.86,67100.0,57.0801,57.1185,56.7954,56.8338,67100.0
2011-12-14 11:10:00,73.86,73.93,73.69,73.85,46700.0,56.8338,56.8877,56.703,56.8261,46700.0
2011-12-14 11:15:00,73.85,73.93,73.77,73.81,32700.0,56.8261,56.8877,56.7646,56.7954,32700.0
2011-12-14 11:20:00,73.82,73.88,73.74,73.85,39800.0,56.8031,56.8492,56.7415,56.8261,39800.0
2011-12-14 11:25:00,73.86,73.86,73.6,73.64,50000.0,56.8338,56.8338,56.6338,56.6646,50000.0
2011-12-14 11:30:00,73.65,73.67,73.5,73.52,63700.0,56.6722,56.6876,56.5568,56.5722,63700.0
2011-12-14 11:35:00,73.51,73.51,73.27,73.27,77500.0,56.5645,56.5645,56.3798,56.3798,77500.0
2011-12-14 11:40:00,73.27,73.52,73.23,73.44,56400.0,56.3798,56.5722,56.3491,56.5107,56400.0
2011-12-14 11:45:00,73.44,73.72,73.44,73.69,23400.0,56.5107,56.7261,56.5107,56.703,23400.0
2011-12-14 11:50:00,73.68,73.68,73.45,73.56,27600.0,56.6953,56.6953,56.5184,56.603,27600.0
2011-12-14 11:55:00,73.55,73.55,73.41,73.48,27700.0,56.5953,56.5953,56.4876,56.5414,27700.0
2011-12-14 12:00:00,73.46,73.5,73.41,73.41,21900.0,56.526,56.5568,56.4876,56.4876,21900.0
2011-12-14 12:05:00,73.43,73.51,73.36,73.51,21000.0,56.503,56.5645,56.4491,56.5645,21000.0
2011-12-14 12:10:00,73.51,73.71,73.51,73.69,34600.0,56.5645,56.7184,56.5645,56.703,34600.0
2011-12-14 12:15:00,73.72,73.83,73.69,73.79,41100.0,56.7261,56.8108,56.703,56.78,41100.0
2011-12-14 12:20:00,73.8,73.8,73.65,73.65,24000.0,56.7877,56.7877,56.6722,56.6722,24000.0
2011-12-14 12:25:00,73.65,73.7,73.58,73.66,23800.0,56.6722,56.7107,56.6184,56.6799,23800.0
2011-12-14 12:30:00,73.65,73.9,73.65,73.89,25100.0,56.6722,56.8646,56.6722,56.8569,25100.0
2011-12-14 12:35:00,73.92,73.96,73.86,73.88,19700.0,56.88,56.9108,56.8338,56.8492,19700.0
2011-12-14 12:40:00,73.91,73.99,73.91,73.94,21500.0,56.8723,56.9339,56.8723,56.8954,21500.0
2011-12-14 12:45:00,73.95,74.11,73.95,73.98,33100.0,56.9031,57.0262,56.9031,56.9262,33100.0
2011-12-14 12:50:00,73.98,74.06,73.94,73.96,14900.0,56.9262,56.9877,56.8954,56.9108,14900.0
2011-12-14 12:55:00,73.97,74.05,73.89,74.05,18300.0,56.9185,56.98,56.8569,56.98,18300.0
2011-12-14 13:00:00,74.06,74.1,73.91,73.98,15400.0,56.9877,57.0185,56.8723,56.9262,15400.0
2011-12-14 13:05:00,73.98,74.19,73.98,74.06,23100.0,56.9262,57.0878,56.9262,56.9877,23100.0
2011-12-14 13:10:00,74.07,74.14,74.0,74.14,28700.0,56.9954,57.0493,56.9416,57.0493,28700.0
2011-12-14 13:15:00,74.16,74.25,74.15,74.25,33700.0,57.0647,57.1339,57.057,57.1339,33700.0
2011-12-14 13:20:00,74.25,74.32,74.18,74.19,38900.0,57.1339,57.1878,57.0801,57.0878,38900.0
2011-12-14 13:25:00,74.18,74.4,74.18,74.37,35000.0,57.0801,57.2494,57.0801,57.2263,35000.0
2011-12-14 13:30:00,74.39,74.42,74.13,74.14,28200.0,57.2417,57.2647,57.0416,57.0493,28200.0
2011-12-14 13:35:00,74.16,74.45,74.14,74.35,25600.0,57.0647,57.2878,57.0493,57.2109,25600.0
2011-12-14 13:40:00,74.38,74.41,74.35,74.38,12600.0,57.234,57.2571,57.2109,57.234,12600.0
2011-12-14 13:45:00,74.38,74.43,74.29,74.29,17200.0,57.234,57.2724,57.1647,57.1647,17200.0
2011-12-14 13:50:00,74.28,74.28,74.05,74.06,28600.0,57.157,57.157,56.98,56.9877,28600.0
2011-12-14 13:55:00,74.05,74.16,74.05,74.13,18400.0,56.98,57.0647,56.98,57.0416,18400.0
2011-12-14 14:00:00,74.12,74.14,73.91,73.97,26200.0,57.0339,57.0493,56.8723,56.9185,26200.0
2011-12-14 14:05:00,73.96,74.09,73.84,73.84,20800.0,56.9108,57.0108,56.8184,56.8184,20800.0
2011-12-14 14:10:00,73.84,73.95,73.78,73.85,31400.0,56.8184,56.9031,56.7723,56.8261,31400.0
2011-12-14 14:15:00,73.85,74.08,73.82,73.97,44000.0,56.8261,57.0031,56.8031,56.9185,44000.0
2011-12-14 14:20:00,73.94,73.97,73.87,73.94,25100.0,56.8954,56.9185,56.8415,56.8954,25100.0
2011-12-14 14:25:00,73.95,74.07,73.94,73.97,56400.0,56.9031,56.9954,56.8954,56.9185,56400.0
2011-12-14 14:30:00,73.98,74.03,73.77,73.79,48000.0,56.9262,56.9646,56.7646,56.78,48000.0
2011-12-14 14:35:00,73.77,73.77,73.57,73.64,74200.0,56.7646,56.7646,56.6107,56.6646,74200.0
2011-12-14 14:40:00,73.64,73.68,73.55,73.59,123700.0,56.6646,56.6953,56.5953,56.6261,123700.0
2011-12-14 14:45:00,73.6,73.74,73.6,73.72,95700.0,56.6338,56.7415,56.6338,56.7261,95700.0
2011-12-14 14:50:00,73.71,73.72,73.51,73.55,50700.0,56.7184,56.7261,56.5645,56.5953,50700.0
2011-12-14 14:55:00,73.55,73.62,73.42,73.59,63900.0,56.5953,56.6492,56.4953,56.6261,63900.0
2011-12-14 15:00:00,73.58,73.74,73.54,73.58,65700.0,56.6184,56.7415,56.5876,56.6184,65700.0
2011-12-14 15:05:00,73.58,73.62,73.42,73.47,72700.0,56.6184,56.6492,56.4953,56.5337,72700.0
2011-12-14 15:10:00,73.47,73.95,73.47,73.85,59100.0,56.5337,56.9031,56.5337,56.8261,59100.0
2011-12-14 15:15:00,73.86,73.96,73.75,73.88,64500.0,56.8338,56.9108,56.7492,56.8492,64500.0
2011-12-14 15:20:00,73.89,73.89,73.68,73.87,59400.0,56.8569,56.8569,56.6953,56.8415,59400.0
2011-12-14 15:25:00,73.89,73.92,73.77,73.92,59800.0,56.8569,56.88,56.7646,56.88,59800.0
2011-12-14 15:30:00,73.9,74.08,73.82,73.88,84900.0,56.8646,57.0031,56.8031,56.8492,84900.0
2011-12-14 15:35:00,73.86,73.96,73.74,73.86,57600.0,56.8338,56.9108,56.7415,56.8338,57600.0
2011-12-14 15:40:00,73.87,73.96,73.78,73.84,60500.0,56.8415,56.9108,56.7723,56.8184,60500.0
2011-12-14 15:45:00,73.84,74.13,73.73,74.09,120200.0,56.8184,57.0416,56.7338,57.0108,120200.0
2011-12-14 15:50:00,74.08,74.1,73.91,73.93,124200.0,57.0031,57.0185,56.8723,56.8877,124200.0
2011-12-14 15:55:00,73.94,73.96,73.8,73.82,150000.0,56.8954,56.9108,56.7877,56.8031,150000.0
2011-12-15 09:30:00,74.95,74.96,74.75,74.83,60300.0,57.6726,57.6803,57.5187,57.5802,60300.0
2011-12-15 09:35:00,74.82,75.11,74.64,74.67,81200.0,57.5725,57.7957,57.434,57.4571,81200.0
2011-12-15 09:40:00,74.72,74.74,74.35,74.41,58800.0,57.4956,57.511,57.2109,57.2571,58800.0
2011-12-15 09:45:00,74.42,74.58,74.35,74.37,56100.0,57.2647,57.3879,57.2109,57.2263,56100.0
2011-12-15 09:50:00,74.36,74.55,74.17,74.18,52700.0,57.2186,57.3648,57.0724,57.0801,52700.0
2011-12-15 09:55:00,74.2,74.4,74.16,74.2,41300.0,57.0955,57.2494,57.0647,57.0955,41300.0
2011-12-15 10:00:00,74.2,74.4,74.0,74.05,70600.0,57.0955,57.2494,56.9416,56.98,70600.0
2011-12-15 10:05:00,74.03,74.06,73.85,73.94,44300.0,56.9646,56.9877,56.8261,56.8954,44300.0
2011-12-15 10:10:00,73.95,74.04,73.78,74.04,34900.0,56.9031,56.9723,56.7723,56.9723,34900.0
2011-12-15 10:15:00,74.05,74.06,73.84,73.95,34100.0,56.98,56.9877,56.8184,56.9031,34100.0
2011-12-15 10:20:00,73.95,74.13,73.95,74.12,46700.0,56.9031,57.0416,56.9031,57.0339,46700.0
2011-12-15 10:25:00,74.13,74.14,73.93,74.0,23900.0,57.0416,57.0493,56.8877,56.9416,23900.0
2011-12-15 10:30:00,74.01,74.12,73.93,74.07,33800.0,56.9493,57.0339,56.8877,56.9954,33800.0
2011-12-15 10:35:00,74.07,74.16,73.82,73.83,34200.0,56.9954,57.0647,56.8031,56.8108,34200.0
2011-12-15 10:40:00,73.83,73.92,73.7,73.75,70100.0,56.8108,56.88,56.7107,56.7492,70100.0
2011-12-15 10:45:00,73.77,73.83,73.6,73.79,30700.0,56.7646,56.8108,56.6338,56.78,30700.0
2011-12-15 10:50:00,73.79,73.91,73.71,73.91,29500.0,56.78,56.8723,56.7184,56.8723,29500.0
2011-12-15 10:55:00,73.9,73.95,73.75,73.85,57600.0,56.8646,56.9031,56.7492,56.8261,57600.0
2011-12-15 11:00:00,73.86,73.93,73.82,73.92,41600.0,56.8338,56.8877,56.8031,56.88,41600.0
2011-12-15 11:05:00,73.92,73.92,73.71,73.71,25600.0,56.88,56.88,56.7184,56.7184,25600.0
2011-12-15 11:10:00,73.7,73.88,73.69,73.75,37800.0,56.7107,56.8492,56.703,56.7492,37800.0
2011-12-15 11:15:00,73.75,73.82,73.67,73.67,30000.0,56.7492,56.8031,56.6876,56.6876,30000.0
2011-12-15 11:20:00,73.68,73.82,73.6,73.78,34600.0,56.6953,56.8031,56.6338,56.7723,34600.0
2011-12-15 11:25:00,73.77,74.04,73.68,73.97,48200.0,56.7646,56.9723,56.6953,56.9185,48200.0
2011-12-15 11:30:00,73.97,74.07,73.93,73.95,19000.0,56.9185,56.9954,56.8877,56.9031,19000.0
2011-12-15 11:35:00,73.93,73.94,73.78,73.78,31200.0,56.8877,56.8954,56.7723,56.7723,31200.0
2011-12-15 11:40:00,73.76,73.79,73.66,73.7,50200.0,56.7569,56.78,56.6799,56.7107,50200.0
2011-12-15 11:45:00,73.69,73.76,73.55,73.57,47900.0,56.703,56.7569,56.5953,56.6107,47900.0
2011-12-15 11:50:00,73.57,73.6,73.45,73.58,46300.0,56.6107,56.6338,56.5184,56.6184,46300.0
2011-12-15 11:55:00,73.56,73.62,73.52,73.56,31400.0,56.603,56.6492,56.5722,56.603,31400.0
2011-12-15 12:00:00,73.56,73.62,73.55,73.57,38800.0,56.603,56.6492,56.5953,56.6107,38800.0
2011-12-15 12:05:00,73.57,73.66,73.57,73.6,39300.0,56.6107,56.6799,56.6107,56.6338,39300.0
2011-12-15 12:10:00,73.6,73.64,73.54,73.63,31000.0,56.6338,56.6646,56.5876,56.6569,31000.0
2011-12-15 12:15:00,73.66,73.73,73.58,73.68,44800.0,56.6799,56.7338,56.6184,56.6953,44800.0
2011-12-15 12:20:00,73.67,73.81,73.66,73.73,54700.0,56.6876,56.7954,56.6799,56.7338,54700.0
2011-12-15 12:25:00,73.72,73.9,73.68,73.87,90700.0,56.7261,56.8646,56.6953,56.8415,90700.0
2011-12-15 12:30:00,73.87,73.89,73.77,73.79,75400.0,56.8415,56.8569,56.7646,56.78,75400.0
2011-12-15 12:35:00,73.81,73.81,73.75,73.8,21800.0,56.7954,56.7954,56.7492,56.7877,21800.0
2011-12-15 12:40:00,73.8,73.82,73.68,73.68,48300.0,56.7877,56.8031,56.6953,56.6953,48300.0
2011-12-15 12:45:00,73.68,73.82,73.67,73.76,19200.0,56.6953,56.8031,56.6876,56.7569,19200.0
2011-12-15 12:50:00,73.77,73.8,73.66,73.66,30900.0,56.7646,56.7877,56.6799,56.6799,30900.0
2011-12-15 12:55:00,73.66,73.71,73.63,73.66,18500.0,56.6799,56.7184,56.6569,56.6799,18500.0
2011-12-15 13:00:00,73.66,73.7,73.62,73.7,34900.0,56.6799,56.7107,56.6492,56.7107,34900.0
2011-12-15 13:05:00,73.7,73.84,73.66,73.76,60700.0,56.7107,56.8184,56.6799,56.7569,60700.0
2011-12-15 13:10:00,73.76,73.77,73.62,73.64,43300.0,56.7569,56.7646,56.6492,56.6646,43300.0
2011-12-15 13:15:00,73.64,73.79,73.62,73.75,39400.0,56.6646,56.78,56.6492,56.7492,39400.0
2011-12-15 13:20:00,73.76,73.78,73.67,73.71,25200.0,56.7569,56.7723,56.6876,56.7184,25200.0
2011-12-15 13:25:00,73.7,73.78,73.65,73.71,19200.0,56.7107,56.7723,56.6722,56.7184,19200.0
2011-12-15 13:30:00,73.71,73.73,73.45,73.45,33400.0,56.7184,56.7338,56.5184,56.5184,33400.0
2011-12-15 13:35:00,73.47,73.64,73.46,73.59,53300.0,56.5337,56.6646,56.526,56.6261,53300.0
2011-12-15 13:40:00,73.58,73.88,73.51,73.81,78500.0,56.6184,56.8492,56.5645,56.7954,78500.0
2011-12-15 13:45:00,73.82,73.87,73.73,73.78,39900.0,56.8031,56.8415,56.7338,56.7723,39900.0
2011-12-15 13:50:00,73.76,73.79,73.67,73.71,36600.0,56.7569,56.78,56.6876,56.7184,36600.0
2011-12-15 13:55:00,73.73,73.73,73.61,73.62,45200.0,56.7338,56.7338,56.6415,56.6492,45200.0
2011-12-15 14:00:00,73.61,73.79,73.61,73.78,48700.0,56.6415,56.78,56.6415,56.7723,48700.0
2011-12-15 14:05:00,73.78,73.78,73.66,73.72,50700.0,56.7723,56.7723,56.6799,56.7261,50700.0
2011-12-15 14:10:00,73.72,73.78,73.66,73.73,54600.0,56.7261,56.7723,56.6799,56.7338,54600.0
2011-12-15 14:15:00,73.73,73.83,73.73,73.78,23400.0,56.7338,56.8108,56.7338,56.7723,23400.0
2011-12-15 14:20:00,73.78,73.8,73.71,73.72,29300.0,56.7723,56.7877,56.7184,56.7261,29300.0
2011-12-15 14:25:00,73.72,73.75,73.58,73.63,19000.0,56.7261,56.7492,56.6184,56.6569,19000.0
2011-12-15 14:30:00,73.63,73.66,73.55,73.6,48900.0,56.6569,56.6799,56.5953,56.6338,48900.0
2011-12-15 14:35:00,73.6,73.68,73.55,73.67,23400.0,56.6338,56.6953,56.5953,56.6876,23400.0
2011-12-15 14:40:00,73.67,73.67,73.55,73.6,23000.0,56.6876,56.6876,56.5953,56.6338,23000.0
2011-12-15 14:45:00,73.6,73.62,73.42,73.49,30300.0,56.6338,56.6492,56.4953,56.5491,30300.0
2011-12-15 14:50:00,73.49,73.51,73.4,73.51,36900.0,56.5491,56.5645,56.4799,56.5645,36900.0
2011-12-15 14:55:00,73.51,73.58,73.43,73.45,35600.0,56.5645,56.6184,56.503,56.5184,35600.0
2011-12-15 15:00:00,73.42,73.55,73.4,73.55,41200.0,56.4953,56.5953,56.4799,56.5953,41200.0
2011-12-15 15:05:00,73.55,73.71,73.52,73.7,37400.0,56.5953,56.7184,56.5722,56.7107,37400.0
2011-12-15 15:10:00,73.7,73.77,73.57,73.6,38100.0,56.7107,56.7646,56.6107,56.6338,38100.0
2011-12-15 15:15:00,73.58,73.82,73.57,73.8,40800.0,56.6184,56.8031,56.6107,56.7877,40800.0
2011-12-15 15:20:00,73.81,73.82,73.65,73.71,48300.0,56.7954,56.8031,56.6722,56.7184,48300.0
2011-12-15 15:25:00,73.7,73.87,73.69,73.74,54000.0,56.7107,56.8415,56.703,56.7415,54000.0
2011-12-15 15:30:00,73.75,73.91,73.7,73.88,63100.0,56.7492,56.8723,56.7107,56.8492,63100.0
2011-12-15 15:35:00,73.87,73.89,73.72,73.84,59700.0,56.8415,56.8569,56.7261,56.8184,59700.0
2011-12-15 15:40:00,73.86,73.95,73.8,73.86,62200.0,56.8338,56.9031,56.7877,56.8338,62200.0
2011-12-15 15:45:00,73.86,73.86,73.72,73.83,86200.0,56.8338,56.8338,56.7261,56.8108,86200.0
2011-12-15 15:50:00,73.83,73.83,73.58,73.59,89800.0,56.8108,56.8108,56.6184,56.6261,89800.0
2011-12-15 15:55:00,73.59,73.75,73.56,73.73,141600.0,56.6261,56.7492,56.603,56.7338,141600.0
2011-12-16 09:30:00,74.3,74.58,74.16,74.58,426200.0,57.1724,57.3879,57.0647,57.3879,426200.0
2011-12-16 09:35:00,74.52,74.84,74.52,74.69,39700.0,57.3417,57.5879,57.3417,57.4725,39700.0
2011-12-16 09:40:00,74.65,74.97,74.42,74.47,59100.0,57.4417,57.688,57.2647,57.3032,59100.0
2011-12-16 09:45:00,74.45,74.7,74.33,74.41,60600.0,57.2878,57.4802,57.1955,57.2571,60600.0
2011-12-16 09:50:00,74.41,74.64,74.37,74.64,57700.0,57.2571,57.434,57.2263,57.434,57700.0
2011-12-16 09:55:00,74.61,75.1,74.61,74.97,147600.0,57.4109,57.788,57.4109,57.688,147600.0
2011-12-16 10:00:00,74.98,75.37,74.93,75.33,106800.0,57.6957,57.9958,57.6572,57.965,106800.0
2011-12-16 10:05:00,75.32,75.47,75.31,75.43,74700.0,57.9573,58.0727,57.9496,58.0419,74700.0
2011-12-16 10:10:00,75.43,75.43,75.21,75.23,45700.0,58.0419,58.0419,57.8726,57.888,45700.0
2011-12-16 10:15:00,75.24,75.45,75.23,75.44,37900.0,57.8957,58.0573,57.888,58.0496,37900.0
2011-12-16 10:20:00,75.45,75.5,75.21,75.22,65100.0,58.0573,58.0958,57.8726,57.8803,65100.0
2011-12-16 10:25:00,75.22,75.34,75.12,75.12,38300.0,57.8803,57.9727,57.8034,57.8034,38300.0
2011-12-16 10:30:00,75.13,75.23,75.08,75.12,31300.0,57.8111,57.888,57.7726,57.8034,31300.0
2011-12-16 10:35:00,75.11,75.19,75.05,75.08,29600.0,57.7957,57.8572,57.7495,57.7726,29600.0
2011-12-16 10:40:00,75.1,75.19,75.07,75.13,27000.0,57.788,57.8572,57.7649,57.8111,27000.0
2011-12-16 10:45:00,75.16,75.16,75.03,75.08,24100.0,57.8342,57.8342,57.7341,57.7726,24100.0
2011-12-16 10:50:00,75.06,75.1,75.02,75.05,34400.0,57.7572,57.788,57.7264,57.7495,34400.0
2011-12-16 10:55:00,75.04,75.08,74.93,75.0,33800.0,57.7418,57.7726,57.6572,57.711,33800.0
2011-12-16 11:00:00,75.01,75.1,74.79,74.8,56800.0,57.7187,57.788,57.5495,57.5571,56800.0
2011-12-16 11:05:00,74.8,74.8,74.58,74.63,48500.0,57.5571,57.5571,57.3879,57.4263,48500.0
2011-12-16 11:10:00,74.63,74.7,74.6,74.66,30900.0,57.4263,57.4802,57.4033,57.4494,30900.0
2011-12-16 11:15:00,74.65,74.76,74.64,74.7,20800.0,57.4417,57.5264,57.434,57.4802,20800.0
2011-12-16 11:20:00,74.68,74.69,74.59,74.62,19000.0,57.4648,57.4725,57.3956,57.4186,19000.0
2011-12-16 11:25:00,74.62,74.64,74.47,74.5,40300.0,57.4186,57.434,57.3032,57.3263,40300.0
2011-12-16 11:30:00,74.52,74.52,74.24,74.26,40500.0,57.3417,57.3417,57.1262,57.1416,40500.0
2011-12-16 11:35:00,74.25,74.39,74.24,74.39,25400.0,57.1339,57.2417,57.1262,57.2417,25400.0
2011-12-16 11:40:00,74.36,74.38,74.3,74.31,19200.0,57.2186,57.234,57.1724,57.1801,19200.0
2011-12-16 11:45:00,74.32,74.39,74.28,74.3,25800.0,57.1878,57.2417,57.157,57.1724,25800.0
2011-12-16 11:50:00,74.29,74.35,74.26,74.26,14900.0,57.1647,57.2109,57.1416,57.1416,14900.0
2011-12-16 11:55:00,74.26,74.26,73.88,73.92,45000.0,57.1416,57.1416,56.8492,56.88,45000.0
2011-12-16 12:00:00,73.92,73.94,73.71,73.86,53200.0,56.88,56.8954,56.7184,56.8338,53200.0
2011-12-16 12:05:00,73.86,73.96,73.82,73.91,44000.0,56.8338,56.9108,56.8031,56.8723,44000.0
2011-12-16 12:10:00,73.91,73.93,73.76,73.76,17900.0,56.8723,56.8877,56.7569,56.7569,17900.0
2011-12-16 12:15:00,73.76,73.85,73.73,73.76,16500.0,56.7569,56.8261,56.7338,56.7569,16500.0
2011-12-16 12:20:00,73.76,73.78,73.68,73.7,19000.0,56.7569,56.7723,56.6953,56.7107,19000.0
2011-12-16 12:25:00,73.72,73.72,73.62,73.62,37600.0,56.7261,56.7261,56.6492,56.6492,37600.0
2011-12-16 12:30:00,73.6,73.69,73.46,73.49,47800.0,56.6338,56.703,56.526,56.5491,47800.0
2011-12-16 12:35:00,73.49,73.62,73.36,73.58,44600.0,56.5491,56.6492,56.4491,56.6184,44600.0
2011-12-16 12:40:00,73.54,73.66,73.45,73.45,32800.0,56.5876,56.6799,56.5184,56.5184,32800.0
2011-12-16 12:45:00,73.46,73.61,73.31,73.59,52600.0,56.526,56.6415,56.4106,56.6261,52600.0
2011-12-16 12:50:00,73.58,73.67,73.42,73.67,20500.0,56.6184,56.6876,56.4953,56.6876,20500.0
2011-12-16 12:55:00,73.7,73.76,73.58,73.63,27500.0,56.7107,56.7569,56.6184,56.6569,27500.0
2011-12-16 13:00:00,73.63,73.85,73.59,73.73,32700.0,56.6569,56.8261,56.6261,56.7338,32700.0
2011-12-16 13:05:00,73.72,73.75,73.63,73.72,22800.0,56.7261,56.7492,56.6569,56.7261,22800.0
2011-12-16 13:10:00,73.71,73.81,73.7,73.76,21000.0,56.7184,56.7954,56.7107,56.7569,21000.0
2011-12-16 13:15:00,73.76,73.82,73.71,73.8,13700.0,56.7569,56.8031,56.7184,56.7877,13700.0
2011-12-16 13:20:00,73.81,73.93,73.81,73.87,15800.0,56.7954,56.8877,56.7954,56.8415,15800.0
2011-12-16 13:25:00,73.87,73.87,73.81,73.84,16600.0,56.8415,56.8415,56.7954,56.8184,16600.0
2011-12-16 13:30:00,73.83,73.89,73.82,73.82,15700.0,56.8108,56.8569,56.8031,56.8031,15700.0
2011-12-16 13:35:00,73.82,73.84,73.75,73.79,18400.0,56.8031,56.8184,56.7492,56.78,18400.0
2011-12-16 13:40:00,73.79,73.79,73.68,73.71,12300.0,56.78,56.78,56.6953,56.7184,12300.0
2011-12-16 13:45:00,73.69,73.94,73.68,73.94,16500.0,56.703,56.8954,56.6953,56.8954,16500.0
2011-12-16 13:50:00,73.93,74.02,73.89,73.89,53200.0,56.8877,56.957,56.8569,56.8569,53200.0
2011-12-16 13:55:00,73.9,74.0,73.69,73.75,34200.0,56.8646,56.9416,56.703,56.7492,34200.0
2011-12-16 14:00:00,73.77,73.87,73.73,73.75,23400.0,56.7646,56.8415,56.7338,56.7492,23400.0
2011-12-16 14:05:00,73.75,73.84,73.75,73.81,20200.0,56.7492,56.8184,56.7492,56.7954,20200.0
2011-12-16 14:10:00,73.83,73.88,73.76,73.87,21900.0,56.8108,56.8492,56.7569,56.8415,21900.0
2011-12-16 14:15:00,73.87,73.87,73.78,73.79,20100.0,56.8415,56.8415,56.7723,56.78,20100.0
2011-12-16 14:20:00,73.8,73.81,73.66,73.71,27700.0,56.7877,56.7954,56.6799,56.7184,27700.0
2011-12-16 14:25:00,73.69,73.75,73.67,73.68,21800.0,56.703,56.7492,56.6876,56.6953,21800.0
2011-12-16 14:30:00,73.68,73.85,73.64,73.78,43000.0,56.6953,56.8261,56.6646,56.7723,43000.0
2011-12-16 14:35:00,73.78,73.81,73.72,73.75,18100.0,56.7723,56.7954,56.7261,56.7492,18100.0
2011-12-16 14:40:00,73.76,73.8,73.68,73.73,32500.0,56.7569,56.7877,56.6953,56.7338,32500.0
2011-12-16 14:45:00,73.74,73.89,73.73,73.78,67400.0,56.7415,56.8569,56.7338,56.7723,67400.0
2011-12-16 14:50:00,73.78,73.83,73.67,73.68,44100.0,56.7723,56.8108,56.6876,56.6953,44100.0
2011-12-16 14:55:00,73.69,73.76,73.68,73.74,30300.0,56.703,56.7569,56.6953,56.7415,30300.0
2011-12-16 15:00:00,73.73,73.77,73.67,73.74,28100.0,56.7338,56.7646,56.6876,56.7415,28100.0
2011-12-16 15:05:00,73.72,73.74,73.67,73.7,30300.0,56.7261,56.7415,56.6876,56.7107,30300.0
2011-12-16 15:10:00,73.72,73.76,73.7,73.71,57600.0,56.7261,56.7569,56.7107,56.7184,57600.0
2011-12-16 15:15:00,73.72,73.75,73.67,73.7,77500.0,56.7261,56.7492,56.6876,56.7107,77500.0
2011-12-16 15:20:00,73.69,73.72,73.48,73.55,69000.0,56.703,56.7261,56.5414,56.5953,69000.0
2011-12-16 15:25:00,73.55,73.64,73.52,73.6,45500.0,56.5953,56.6646,56.5722,56.6338,45500.0
2011-12-16 15:30:00,73.61,73.71,73.57,73.67,75300.0,56.6415,56.7184,56.6107,56.6876,75300.0
2011-12-16 15:35:00,73.68,73.71,73.64,73.67,103800.0,56.6953,56.7184,56.6646,56.6876,103800.0
2011-12-16 15:40:00,73.68,73.73,73.6,73.69,158100.0,56.6953,56.7338,56.6338,56.703,158100.0
2011-12-16 15:45:00,73.68,73.73,73.58,73.71,142700.0,56.6953,56.7338,56.6184,56.7184,142700.0
2011-12-16 15:50:00,73.7,73.73,73.62,73.67,108900.0,56.7107,56.7338,56.6492,56.6876,108900.0
2011-12-16 15:55:00,73.68,73.75,73.62,73.66,347400.0,56.6953,56.7492,56.6492,56.6799,347400.0
2011-12-19 09:30:00,74.18,74.54,74.11,74.54,58800.0,57.0801,57.3571,57.0262,57.3571,58800.0
2011-12-19 09:35:00,74.54,74.54,74.05,74.37,60100.0,57.3571,57.3571,56.98,57.2263,60100.0
2011-12-19 09:40:00,74.39,74.39,74.07,74.23,30000.0,57.2417,57.2417,56.9954,57.1185,30000.0
2011-12-19 09:45:00,74.23,74.44,74.19,74.41,52000.0,57.1185,57.2801,57.0878,57.2571,52000.0
2011-12-19 09:50:00,74.43,74.46,74.25,74.32,32700.0,57.2724,57.2955,57.1339,57.1878,32700.0
2011-12-19 09:55:00,74.34,74.69,74.33,74.62,46900.0,57.2032,57.4725,57.1955,57.4186,46900.0
2011-12-19 10:00:00,74.6,74.62,74.22,74.3,33900.0,57.4033,57.4186,57.1109,57.1724,33900.0
2011-12-19 10:05:00,74.29,74.52,74.29,74.35,19500.0,57.1647,57.3417,57.1647,57.2109,19500.0
2011-12-19 10:10:00,74.34,74.46,74.26,74.46,31500.0,57.2032,57.2955,57.1416,57.2955,31500.0
2011-12-19 10:15:00,74.44,74.6,74.29,74.33,45400.0,57.2801,57.4033,57.1647,57.1955,45400.0
2011-12-19 10:20:00,74.34,74.42,74.28,74.34,31600.0,57.2032,57.2647,57.157,57.2032,31600.0
2011-12-19 10:25:00,74.36,74.47,74.35,74.42,14100.0,57.2186,57.3032,57.2109,57.2647,14100.0
2011-12-19 10:30:00,74.43,74.69,74.41,74.66,28500.0,57.2724,57.4725,57.2571,57.4494,28500.0
2011-12-19 10:35:00,74.67,74.73,74.57,74.64,22700.0,57.4571,57.5033,57.3802,57.434,22700.0
2011-12-19 10:40:00,74.61,74.63,74.48,74.48,12200.0,57.4109,57.4263,57.3109,57.3109,12200.0
2011-12-19 10:45:00,74.47,74.47,74.3,74.39,28100.0,57.3032,57.3032,57.1724,57.2417,28100.0
2011-12-19 10:50:00,74.37,74.38,74.22,74.25,35200.0,57.2263,57.234,57.1109,57.1339,35200.0
2011-12-19 10:55:00,74.25,74.26,74.06,74.16,31900.0,57.1339,57.1416,56.9877,57.0647,31900.0
2011-12-19 11:00:00,74.16,74.17,73.85,73.95,30300.0,57.0647,57.0724,56.8261,56.9031,30300.0
2011-12-19 11:05:00,73.93,73.95,73.6,73.71,58800.0,56.8877,56.9031,56.6338,56.7184,58800.0
2011-12-19 11:10:00,73.71,73.91,73.68,73.89,32600.0,56.7184,56.8723,56.6953,56.8569,32600.0
2011-12-19 11:15:00,73.9,73.98,73.84,73.91,17000.0,56.8646,56.9262,56.8184,56.8723,17000.0
2011-12-19 11:20:00,73.91,73.91,73.74,73.86,18600.0,56.8723,56.8723,56.7415,56.8338,18600.0
2011-12-19 11:25:00,73.85,74.0,73.85,73.97,28700.0,56.8261,56.9416,56.8261,56.9185,28700.0
2011-12-19 11:30:00,73.98,73.99,73.75,73.89,35900.0,56.9262,56.9339,56.7492,56.8569,35900.0
2011-12-19 11:35:00,73.9,73.93,73.64,73.64,29400.0,56.8646,56.8877,56.6646,56.6646,29400.0
2011-12-19 11:40:00,73.66,73.69,73.5,73.58,34500.0,56.6799,56.703,56.5568,56.6184,34500.0
2011-12-19 11:45:00,73.57,73.61,73.42,73.53,26100.0,56.6107,56.6415,56.4953,56.5799,26100.0
2011-12-19 11:50:00,73.53,73.7,73.5,73.66,52700.0,56.5799,56.7107,56.5568,56.6799,52700.0
2011-12-19 11:55:00,73.65,73.72,73.63,73.65,29200.0,56.6722,56.7261,56.6569,56.6722,29200.0
2011-12-19 12:00:00,73.65,73.88,73.63,73.84,44300.0,56.6722,56.8492,56.6569,56.8184,44300.0
2011-12-19 12:05:00,73.84,73.93,73.8,73.93,14500.0,56.8184,56.8877,56.7877,56.8877,14500.0
2011-12-19 12:10:00,73.93,73.95,73.89,73.91,21800.0,56.8877,56.9031,56.8569,56.8723,21800.0
2011-12-19 12:15:00,73.89,73.94,73.8,73.85,12800.0,56.8569,56.8954,56.7877,56.8261,12800.0
2011-12-19 12:20:00,73.86,73.96,73.86,73.95,14500.0,56.8338,56.9108,56.8338,56.9031,14500.0
2011-12-19 12:25:00,73.94,74.09,73.93,74.09,24000.0,56.8954,57.0108,56.8877,57.0108,24000.0
2011-12-19 12:30:00,74.07,74.11,74.0,74.05,34600.0,56.9954,57.0262,56.9416,56.98,34600.0
2011-12-19 12:35:00,74.05,74.1,74.0,74.03,20700.0,56.98,57.0185,56.9416,56.9646,20700.0
2011-12-19 12:40:00,74.02,74.08,73.93,74.0,13900.0,56.957,57.0031,56.8877,56.9416,13900.0
2011-12-19 12:45:00,74.01,74.06,73.97,74.03,10800.0,56.9493,56.9877,56.9185,56.9646,10800.0
2011-12-19 12:50:00,74.04,74.08,73.99,74.05,9600.0,56.9723,57.0031,56.9339,56.98,9600.0
2011-12-19 12:55:00,74.04,74.12,74.0,74.08,9500.0,56.9723,57.0339,56.9416,57.0031,9500.0
2011-12-19 13:00:00,74.1,74.18,74.06,74.16,42000.0,57.0185,57.0801,56.9877,57.0647,42000.0
2011-12-19 13:05:00,74.16,74.25,74.14,74.21,22600.0,57.0647,57.1339,57.0493,57.1032,22600.0
2011-12-19 13:10:00,74.21,74.24,74.11,74.14,15700.0,57.1032,57.1262,57.0262,57.0493,15700.0
2011-12-19 13:15:00,74.14,74.17,74.06,74.15,44800.0,57.0493,57.0724,56.9877,57.057,44800.0
2011-12-19 13:20:00,74.16,74.26,74.06,74.26,31700.0,57.0647,57.1416,56.9877,57.1416,31700.0
2011-12-19 13:25:00,74.25,74.27,74.12,74.18,31600.0,57.1339,57.1493,57.0339,57.0801,31600.0
2011-12-19 13:30:00,74.2,74.3,74.16,74.17,21100.0,57.0955,57.1724,57.0647,57.0724,21100.0
2011-12-19 13:35:00,74.17,74.17,74.07,74.11,18100.0,57.0724,57.0724,56.9954,57.0262,18100.0
2011-12-19 13:40:00,74.11,74.11,73.96,74.05,22400.0,57.0262,57.0262,56.9108,56.98,22400.0
2011-12-19 13:45:00,74.03,74.12,73.99,74.05,17200.0,56.9646,57.0339,56.9339,56.98,17200.0
2011-12-19 13:50:00,74.05,74.34,74.05,74.31,26900.0,56.98,57.2032,56.98,57.1801,26900.0
2011-12-19 13:55:00,74.31,74.34,74.25,74.3,13600.0,57.1801,57.2032,57.1339,57.1724,13600.0
2011-12-19 14:00:00,74.28,74.35,74.13,74.21,20200.0,57.157,57.2109,57.0416,57.1032,20200.0
2011-12-19 14:05:00,74.21,74.32,74.16,74.32,26500.0,57.1032,57.1878,57.0647,57.1878,26500.0
2011-12-19 14:10:00,74.31,74.31,74.15,74.22,33700.0,57.1801,57.1801,57.057,57.1109,33700.0
2011-12-19 14:15:00,74.2,74.28,74.08,74.09,34500.0,57.0955,57.157,57.0031,57.0108,34500.0
2011-12-19 14:20:00,74.1,74.18,74.06,74.12,40400.0,57.0185,57.0801,56.9877,57.0339,40400.0
2011-12-19 14:25:00,74.12,74.22,74.1,74.14,33700.0,57.0339,57.1109,57.0185,57.0493,33700.0
2011-12-19 14:30:00,74.13,74.13,74.04,74.1,19400.0,57.0416,57.0416,56.9723,57.0185,19400.0
2011-12-19 14:35:00,74.07,74.15,74.0,74.14,25100.0,56.9954,57.057,56.9416,57.0493,25100.0
2011-12-19 14:40:00,74.13,74.23,74.08,74.14,49600.0,57.0416,57.1185,57.0031,57.0493,49600.0
2011-12-19 14:45:00,74.13,74.13,73.91,73.91,25800.0,57.0416,57.0416,56.8723,56.8723,25800.0
2011-12-19 14:50:00,73.91,73.96,73.89,73.92,20000.0,56.8723,56.9108,56.8569,56.88,20000.0
2011-12-19 14:55:00,73.92,74.02,73.88,73.99,37200.0,56.88,56.957,56.8492,56.9339,37200.0
2011-12-19 15:00:00,73.99,73.99,73.57,73.58,38800.0,56.9339,56.9339,56.6107,56.6184,38800.0
2011-12-19 15:05:00,73.59,73.72,73.51,73.58,120200.0,56.6261,56.7261,56.5645,56.6184,120200.0
2011-12-19 15:10:00,73.57,73.6,73.49,73.53,74600.0,56.6107,56.6338,56.5491,56.5799,74600.0
2011-12-19 15:15:00,73.54,73.73,73.5,73.73,61800.0,56.5876,56.7338,56.5568,56.7338,61800.0
2011-12-19 15:20:00,73.72,73.72,73.61,73.61,69400.0,56.7261,56.7261,56.6415,56.6415,69400.0
2011-12-19 15:25:00,73.6,73.7,73.46,73.49,65900.0,56.6338,56.7107,56.526,56.5491,65900.0
2011-12-19 15:30:00,73.47,73.59,73.45,73.52,93000.0,56.5337,56.6261,56.5184,56.5722,93000.0
2011-12-19 15:35:00,73.52,73.63,73.44,73.55,57700.0,56.5722,56.6569,56.5107,56.5953,57700.0
2011-12-19 15:40:00,73.55,73.62,73.39,73.5,111500.0,56.5953,56.6492,56.4722,56.5568,111500.0
2011-12-19 15:45:00,73.49,73.62,73.43,73.44,103400.0,56.5491,56.6492,56.503,56.5107,103400.0
2011-12-19 15:50:00,73.44,73.48,73.28,73.34,93000.0,56.5107,56.5414,56.3875,56.4337,93000.0
2011-12-19 15:55:00,73.35,73.56,73.35,73.54,149900.0,56.4414,56.603,56.4414,56.5876,149900.0
2011-12-20 09:30:00,74.64,74.94,74.49,74.72,103800.0,57.434,57.6649,57.3186,57.4956,103800.0
2011-12-20 09:35:00,74.71,75.31,74.71,75.23,66600.0,57.4879,57.9496,57.4879,57.888,66600.0
2011-12-20 09:40:00,75.22,75.53,75.14,75.4,65800.0,57.8803,58.1189,57.8188,58.0188,65800.0
2011-12-20 09:45:00,75.45,75.49,75.26,75.36,59100.0,58.0573,58.0881,57.9111,57.9881,59100.0
2011-12-20 09:50:00,75.35,75.66,75.35,75.58,46000.0,57.9804,58.2189,57.9804,58.1573,46000.0
2011-12-20 09:55:00,75.58,75.82,75.5,75.81,56600.0,58.1573,58.342,58.0958,58.3343,56600.0
2011-12-20 10:00:00,75.8,75.84,75.37,75.4,62300.0,58.3266,58.3574,57.9958,58.0188,62300.0
2011-12-20 10:05:00,75.4,75.5,75.33,75.4,38900.0,58.0188,58.0958,57.965,58.0188,38900.0
2011-12-20 10:10:00,75.39,75.4,75.28,75.4,30700.0,58.0111,58.0188,57.9265,58.0188,30700.0
2011-12-20 10:15:00,75.4,75.46,75.32,75.34,30300.0,58.0188,58.065,57.9573,57.9727,30300.0
2011-12-20 10:20:00,75.35,75.47,75.35,75.44,39900.0,57.9804,58.0727,57.9804,58.0496,39900.0
2011-12-20 10:25:00,75.45,75.92,75.45,75.86,73700.0,58.0573,58.419,58.0573,58.3728,73700.0
2011-12-20 10:30:00,75.87,75.94,75.83,75.92,30400.0,58.3805,58.4344,58.3497,58.419,30400.0
2011-12-20 10:35:00,75.91,75.92,75.71,75.72,27200.0,58.4113,58.419,58.2574,58.2651,27200.0
2011-12-20 10:40:00,75.72,75.78,75.61,75.67,29500.0,58.2651,58.3112,58.1804,58.2266,29500.0
2011-12-20 10:45:00,75.67,75.77,75.65,75.69,19500.0,58.2266,58.3035,58.2112,58.242,19500.0
2011-12-20 10:50:00,75.7,75.79,75.65,75.68,48800.0,58.2497,58.3189,58.2112,58.2343,48800.0
2011-12-20 10:55:00,75.68,75.8,75.67,75.78,47100.0,58.2343,58.3266,58.2266,58.3112,47100.0
2011-12-20 11:00:00,75.79,75.89,75.75,75.86,29900.0,58.3189,58.3959,58.2882,58.3728,29900.0
2011-12-20 11:05:00,75.86,75.96,75.84,75.86,33500.0,58.3728,58.4497,58.3574,58.3728,33500.0
2011-12-20 11:10:00,75.85,75.93,75.82,75.88,32800.0,58.3651,58.4267,58.342,58.3882,32800.0
2011-12-20 11:15:00,75.87,75.95,75.83,75.95,14200.0,58.3805,58.4421,58.3497,58.4421,14200.0
2011-12-20 11:20:00,75.95,76.0,75.92,75.99,32800.0,58.4421,58.4805,58.419,58.4728,32800.0
2011-12-20 11:25:00,75.98,76.0,75.88,75.99,30700.0,58.4651,58.4805,58.3882,58.4728,30700.0
2011-12-20 11:30:00,75.98,76.02,75.88,75.97,33200.0,58.4651,58.4959,58.3882,58.4574,33200.0
2011-12-20 11:35:00,75.98,76.03,75.84,75.91,18300.0,58.4651,58.5036,58.3574,58.4113,18300.0
2011-12-20 11:40:00,75.93,75.93,75.75,75.78,36500.0,58.4267,58.4267,58.2882,58.3112,36500.0
2011-12-20 11:45:00,75.8,75.95,75.79,75.95,29800.0,58.3266,58.4421,58.3189,58.4421,29800.0
2011-12-20 11:50:00,75.97,76.05,75.8,75.93,31800.0,58.4574,58.519,58.3266,58.4267,31800.0
2011-12-20 11:55:00,75.93,75.93,75.78,75.82,16300.0,58.4267,58.4267,58.3112,58.342,16300.0
2011-12-20 12:00:00,75.83,75.83,75.67,75.68,29600.0,58.3497,58.3497,58.2266,58.2343,29600.0
2011-12-20 12:05:00,75.69,75.76,75.64,75.69,16300.0,58.242,58.2959,58.2035,58.242,16300.0
2011-12-20 12:10:00,75.7,75.85,75.69,75.75,16900.0,58.2497,58.3651,58.242,58.2882,16900.0
2011-12-20 12:15:00,75.77,75.88,75.74,75.83,17700.0,58.3035,58.3882,58.2805,58.3497,17700.0
2011-12-20 12:20:00,75.82,75.96,75.82,75.94,33500.0,58.342,58.4497,58.342,58.4344,33500.0
2011-12-20 12:25:00,75.94,75.97,75.86,75.94,19500.0,58.4344,58.4574,58.3728,58.4344,19500.0
2011-12-20 12:30:00,75.95,75.95,75.84,75.88,15100.0,58.4421,58.4421,58.3574,58.3882,15100.0
2011-12-20 12:35:00,75.89,75.92,75.83,75.89,20200.0,58.3959,58.419,58.3497,58.3959,20200.0
2011-12-20 12:40:00,75.89,75.96,75.88,75.92,16100.0,58.3959,58.4497,58.3882,58.419,16100.0
2011-12-20 12:45:00,75.93,75.96,75.9,75.95,13900.0,58.4267,58.4497,58.4036,58.4421,13900.0
2011-12-20 12:50:00,75.93,76.11,75.93,76.05,38700.0,58.4267,58.5652,58.4267,58.519,38700.0
2011-12-20 12:55:00,76.05,76.05,75.93,76.04,26300.0,58.519,58.519,58.4267,58.5113,26300.0
2011-12-20 13:00:00,76.05,76.27,76.05,76.18,73300.0,58.519,58.6883,58.519,58.619,73300.0
2011-12-20 13:05:00,76.19,76.29,76.12,76.29,29500.0,58.6267,58.7037,58.5729,58.7037,29500.0
2011-12-20 13:10:00,76.27,76.32,76.21,76.24,24800.0,58.6883,58.7268,58.6421,58.6652,24800.0
2011-12-20 13:15:00,76.24,76.25,76.12,76.12,17500.0,58.6652,58.6729,58.5729,58.5729,17500.0
2011-12-20 13:20:00,76.13,76.21,76.12,76.19,15900.0,58.5806,58.6421,58.5729,58.6267,15900.0
2011-12-20 13:25:00,76.21,76.26,76.12,76.13,15600.0,58.6421,58.6806,58.5729,58.5806,15600.0
2011-12-20 13:30:00,76.14,76.16,76.07,76.14,16600.0,58.5883,58.6036,58.5344,58.5883,16600.0
2011-12-20 13:35:00,76.14,76.17,76.07,76.1,17400.0,58.5883,58.6113,58.5344,58.5575,17400.0
2011-12-20 13:40:00,76.09,76.13,76.08,76.1,27400.0,58.5498,58.5806,58.5421,58.5575,27400.0
2011-12-20 13:45:00,76.1,76.12,76.04,76.1,26800.0,58.5575,58.5729,58.5113,58.5575,26800.0
2011-12-20 13:50:00,76.1,76.12,76.06,76.06,28200.0,58.5575,58.5729,58.5267,58.5267,28200.0
2011-12-20 13:55:00,76.07,76.13,76.07,76.1,12300.0,58.5344,58.5806,58.5344,58.5575,12300.0
2011-12-20 14:00:00,76.09,76.13,75.92,76.01,37100.0,58.5498,58.5806,58.419,58.4882,37100.0
2011-12-20 14:05:00,76.01,76.06,75.97,76.05,15600.0,58.4882,58.5267,58.4574,58.519,15600.0
2011-12-20 14:10:00,76.06,76.07,76.01,76.02,16700.0,58.5267,58.5344,58.4882,58.4959,16700.0
2011-12-20 14:15:00,76.01,76.17,76.01,76.14,36300.0,58.4882,58.6113,58.4882,58.5883,36300.0
2011-12-20 14:20:00,76.13,76.19,76.1,76.17,24000.0,58.5806,58.6267,58.5575,58.6113,24000.0
2011-12-20 14:25:00,76.16,76.24,76.16,76.17,31100.0,58.6036,58.6652,58.6036,58.6113,31100.0
2011-12-20 14:30:00,76.19,76.25,76.18,76.24,17400.0,58.6267,58.6729,58.619,58.6652,17400.0
2011-12-20 14:35:00,76.23,76.26,76.16,76.17,20000.0,58.6575,58.6806,58.6036,58.6113,20000.0
2011-12-20 14:40:00,76.17,76.4,76.16,76.4,44800.0,58.6113,58.7883,58.6036,58.7883,44800.0
2011-12-20 14:45:00,76.38,76.41,76.2,76.28,51700.0,58.7729,58.796,58.6344,58.696,51700.0
2011-12-20 14:50:00,76.29,76.36,76.27,76.29,23000.0,58.7037,58.7575,58.6883,58.7037,23000.0
2011-12-20 14:55:00,76.3,76.37,76.28,76.32,28400.0,58.7114,58.7652,58.696,58.7268,28400.0
2011-12-20 15:00:00,76.33,76.44,76.31,76.41,41600.0,58.7345,58.8191,58.7191,58.796,41600.0
2011-12-20 15:05:00,76.41,76.48,76.37,76.47,43300.0,58.796,58.8499,58.7652,58.8422,43300.0
2011-12-20 15:10:00,76.47,76.51,76.44,76.49,37300.0,58.8422,58.873,58.8191,58.8576,37300.0
2011-12-20 15:15:00,76.5,76.57,76.49,76.5,49400.0,58.8653,58.9191,58.8576,58.8653,49400.0
2011-12-20 15:20:00,76.47,76.51,76.4,76.46,58600.0,58.8422,58.873,58.7883,58.8345,58600.0
2011-12-20 15:25:00,76.45,76.6,76.44,76.58,50600.0,58.8268,58.9422,58.8191,58.9268,50600.0
2011-12-20 15:30:00,76.58,76.58,76.43,76.45,89600.0,58.9268,58.9268,58.8114,58.8268,89600.0
2011-12-20 15:35:00,76.45,76.62,76.42,76.59,107700.0,58.8268,58.9576,58.8037,58.9345,107700.0
2011-12-20 15:40:00,76.56,76.75,76.53,76.63,100400.0,58.9114,59.0576,58.8884,58.9653,100400.0
2011-12-20 15:45:00,76.64,76.73,76.64,76.66,111700.0,58.973,59.0422,58.973,58.9884,111700.0
2011-12-20 15:50:00,76.66,76.67,76.57,76.64,99800.0,58.9884,58.9961,58.9191,58.973,99800.0
2011-12-20 15:55:00,76.65,76.71,76.56,76.62,186300.0,58.9807,59.0269,58.9114,58.9576,186300.0
2011-12-21 09:30:00,76.75,76.83,76.5,76.76,82500.0,59.0576,59.1192,58.8653,59.0653,82500.0
2011-12-21 09:35:00,76.8,76.92,76.68,76.91,85500.0,59.0961,59.1884,59.0038,59.1808,85500.0
2011-12-21 09:40:00,76.88,76.92,76.66,76.67,74200.0,59.1577,59.1884,58.9884,58.9961,74200.0
2011-12-21 09:45:00,76.67,76.8,76.66,76.66,65500.0,58.9961,59.0961,58.9884,58.9884,65500.0
2011-12-21 09:50:00,76.67,76.81,76.66,76.67,68100.0,58.9961,59.1038,58.9884,58.9961,68100.0
2011-12-21 09:55:00,76.68,76.94,76.65,76.88,102600.0,59.0038,59.2038,58.9807,59.1577,102600.0
2011-12-21 10:00:00,76.87,76.93,76.41,76.81,99900.0,59.15,59.1961,58.796,59.1038,99900.0
2011-12-21 10:05:00,76.82,76.9,76.72,76.76,49700.0,59.1115,59.1731,59.0346,59.0653,49700.0
2011-12-21 10:10:00,76.8,77.21,76.76,77.2,80800.0,59.0961,59.4116,59.0653,59.4039,80800.0
2011-12-21 10:15:00,77.17,77.23,77.03,77.09,62200.0,59.3808,59.427,59.2731,59.3193,62200.0
2011-12-21 10:20:00,77.09,77.35,77.09,77.19,66400.0,59.3193,59.5193,59.3193,59.3962,66400.0
2011-12-21 10:25:00,77.18,77.18,76.87,77.02,61200.0,59.3885,59.3885,59.15,59.2654,61200.0
2011-12-21 10:30:00,77.01,77.38,77.01,77.32,53600.0,59.2577,59.5424,59.2577,59.4962,53600.0
2011-12-21 10:35:00,77.3,77.32,76.92,76.96,71100.0,59.4809,59.4962,59.1884,59.2192,71100.0
2011-12-21 10:40:00,76.97,77.01,76.64,76.68,59200.0,59.2269,59.2577,58.973,59.0038,59200.0
2011-12-21 10:45:00,76.66,76.9,76.66,76.82,35600.0,58.9884,59.1731,58.9884,59.1115,35600.0
2011-12-21 10:50:00,76.82,76.82,76.42,76.58,37900.0,59.1115,59.1115,58.8037,58.9268,37900.0
2011-12-21 10:55:00,76.57,76.57,76.35,76.43,45000.0,58.9191,58.9191,58.7498,58.8114,45000.0
2011-12-21 11:00:00,76.47,76.49,76.3,76.35,35100.0,58.8422,58.8576,58.7114,58.7498,35100.0
2011-12-21 11:05:00,76.33,76.36,76.14,76.16,71600.0,58.7345,58.7575,58.5883,58.6036,71600.0
2011-12-21 11:10:00,76.17,76.19,76.05,76.09,43100.0,58.6113,58.6267,58.519,58.5498,43100.0
2011-12-21 11:15:00,76.08,76.18,75.96,76.17,36500.0,58.5421,58.619,58.4497,58.6113,36500.0
2011-12-21 11:20:00,76.18,76.26,76.12,76.18,17600.0,58.619,58.6806,58.5729,58.619,17600.0
2011-12-21 11:25:00,76.18,76.26,76.05,76.18,41700.0,58.619,58.6806,58.519,58.619,41700.0
2011-12-21 11:30:00,76.16,76.25,76.09,76.18,29900.0,58.6036,58.6729,58.5498,58.619,29900.0
2011-12-21 11:35:00,76.19,76.19,76.08,76.11,29200.0,58.6267,58.6267,58.5421,58.5652,29200.0
2011-12-21 11:40:00,76.14,76.14,75.92,76.03,41700.0,58.5883,58.5883,58.419,58.5036,41700.0
2011-12-21 11:45:00,76.05,76.2,76.03,76.2,15000.0,58.519,58.6344,58.5036,58.6344,15000.0
2011-12-21 11:50:00,76.21,76.22,76.05,76.05,15500.0,58.6421,58.6498,58.519,58.519,15500.0
2011-12-21 11:55:00,76.05,76.09,75.86,76.07,48200.0,58.519,58.5498,58.3728,58.5344,48200.0
2011-12-21 12:00:00,76.11,76.2,76.05,76.13,22400.0,58.5652,58.6344,58.519,58.5806,22400.0
2011-12-21 12:05:00,76.15,76.17,75.79,75.89,39100.0,58.5959,58.6113,58.3189,58.3959,39100.0
2011-12-21 12:10:00,75.9,75.91,75.81,75.81,23600.0,58.4036,58.4113,58.3343,58.3343,23600.0
2011-12-21 12:15:00,75.8,75.97,75.77,75.86,27000.0,58.3266,58.4574,58.3035,58.3728,27000.0
2011-12-21 12:20:00,75.86,75.87,75.7,75.7,17100.0,58.3728,58.3805,58.2497,58.2497,17100.0
2011-12-21 12:25:00,75.69,75.8,75.57,75.71,42600.0,58.242,58.3266,58.1496,58.2574,42600.0
2011-12-21 12:30:00,75.71,75.86,75.7,75.82,32300.0,58.2574,58.3728,58.2497,58.342,32300.0
2011-12-21 12:35:00,75.81,75.95,75.77,75.95,26400.0,58.3343,58.4421,58.3035,58.4421,26400.0
2011-12-21 12:40:00,75.92,75.96,75.78,75.85,52700.0,58.419,58.4497,58.3112,58.3651,52700.0
2011-12-21 12:45:00,75.84,76.03,75.77,76.0,36800.0,58.3574,58.5036,58.3035,58.4805,36800.0
2011-12-21 12:50:00,76.0,76.01,75.75,75.77,27100.0,58.4805,58.4882,58.2882,58.3035,27100.0
2011-12-21 12:55:00,75.8,76.14,75.76,76.07,19700.0,58.3266,58.5883,58.2959,58.5344,19700.0
2011-12-21 13:00:00,76.07,76.31,76.04,76.19,38500.0,58.5344,58.7191,58.5113,58.6267,38500.0
2011-12-21 13:05:00,76.2,76.34,76.14,76.19,15800.0,58.6344,58.7421,58.5883,58.6267,15800.0
2011-12-21 13:10:00,76.17,76.19,76.08,76.09,15400.0,58.6113,58.6267,58.5421,58.5498,15400.0
2011-12-21 13:15:00,76.1,76.12,75.99,76.05,16700.0,58.5575,58.5729,58.4728,58.519,16700.0
2011-12-21 13:20:00,76.05,76.14,76.01,76.11,13300.0,58.519,58.5883,58.4882,58.5652,13300.0
2011-12-21 13:25:00,76.12,76.17,75.92,75.97,16700.0,58.5729,58.6113,58.419,58.4574,16700.0
2011-12-21 13:30:00,76.0,76.04,75.81,75.82,29700.0,58.4805,58.5113,58.3343,58.342,29700.0
2011-12-21 13:35:00,75.82,76.05,75.8,75.99,27200.0,58.342,58.519,58.3266,58.4728,27200.0
2011-12-21 13:40:00,75.99,76.01,75.72,75.73,31100.0,58.4728,58.4882,58.2651,58.2728,31100.0
2011-12-21 13:45:00,75.76,75.88,75.72,75.87,32000.0,58.2959,58.3882,58.2651,58.3805,32000.0
2011-12-21 13:50:00,75.87,76.34,75.87,76.25,59900.0,58.3805,58.7421,58.3805,58.6729,59900.0
2011-12-21 13:55:00,76.26,76.4,76.25,76.31,42400.0,58.6806,58.7883,58.6729,58.7191,42400.0
2011-12-21 14:00:00,76.32,76.47,76.22,76.39,46400.0,58.7268,58.8422,58.6498,58.7806,46400.0
2011-12-21 14:05:00,76.37,76.39,76.26,76.28,26500.0,58.7652,58.7806,58.6806,58.696,26500.0
2011-12-21 14:10:00,76.28,76.3,76.14,76.17,36300.0,58.696,58.7114,58.5883,58.6113,36300.0
2011-12-21 14:15:00,76.2,76.29,76.17,76.2,45200.0,58.6344,58.7037,58.6113,58.6344,45200.0
2011-12-21 14:20:00,76.2,76.31,76.18,76.23,28700.0,58.6344,58.7191,58.619,58.6575,28700.0
2011-12-21 14:25:00,76.23,76.32,76.22,76.26,39700.0,58.6575,58.7268,58.6498,58.6806,39700.0
2011-12-21 14:30:00,76.27,76.36,76.03,76.14,46800.0,58.6883,58.7575,58.5036,58.5883,46800.0
2011-12-21 14:35:00,76.15,76.36,76.15,76.29,42700.0,58.5959,58.7575,58.5959,58.7037,42700.0
2011-12-21 14:40:00,76.31,76.46,76.29,76.29,37200.0,58.7191,58.8345,58.7037,58.7037,37200.0
2011-12-21 14:45:00,76.31,76.49,76.29,76.4,56900.0,58.7191,58.8576,58.7037,58.7883,56900.0
2011-12-21 14:50:00,76.41,76.47,76.38,76.41,26500.0,58.796,58.8422,58.7729,58.796,26500.0
2011-12-21 14:55:00,76.42,76.48,76.35,76.39,38300.0,58.8037,58.8499,58.7498,58.7806,38300.0
2011-12-21 15:00:00,76.37,76.44,76.28,76.4,45400.0,58.7652,58.8191,58.696,58.7883,45400.0
2011-12-21 15:05:00,76.41,76.49,76.39,76.47,29700.0,58.796,58.8576,58.7806,58.8422,29700.0
2011-12-21 15:10:00,76.48,76.66,76.48,76.62,46200.0,58.8499,58.9884,58.8499,58.9576,46200.0
2011-12-21 15:15:00,76.61,76.75,76.56,76.7,44500.0,58.9499,59.0576,58.9114,59.0192,44500.0
2011-12-21 15:20:00,76.69,76.76,76.62,76.65,44700.0,59.0115,59.0653,58.9576,58.9807,44700.0
2011-12-21 15:25:00,76.66,76.82,76.66,76.77,52300.0,58.9884,59.1115,58.9884,59.073,52300.0
2011-12-21 15:30:00,76.76,77.01,76.76,76.88,63900.0,59.0653,59.2577,59.0653,59.1577,63900.0
2011-12-21 15:35:00,76.89,77.08,76.89,77.0,54400.0,59.1654,59.3116,59.1654,59.25,54400.0
2011-12-21 15:40:00,77.01,77.01,76.86,76.9,64700.0,59.2577,59.2577,59.1423,59.1731,64700.0
2011-12-21 15:45:00,76.9,76.95,76.69,76.76,76000.0,59.1731,59.2115,59.0115,59.0653,76000.0
2011-12-21 15:50:00,76.75,76.76,76.55,76.71,67100.0,59.0576,59.0653,58.9037,59.0269,67100.0
2011-12-21 15:55:00,76.72,76.92,76.72,76.9,114700.0,59.0346,59.1884,59.0346,59.1731,114700.0
2011-12-22 09:30:00,76.98,77.24,76.98,77.23,65000.0,59.2346,59.4347,59.2346,59.427,65000.0
2011-12-22 09:35:00,77.24,77.69,77.24,77.63,54500.0,59.4347,59.7809,59.4347,59.7348,54500.0
2011-12-22 09:40:00,77.63,77.89,77.62,77.8,52800.0,59.7348,59.9348,59.7271,59.8656,52800.0
2011-12-22 09:45:00,77.81,77.86,77.6,77.64,55300.0,59.8733,59.9118,59.7117,59.7425,55300.0
2011-12-22 09:50:00,77.64,77.93,77.58,77.9,67300.0,59.7425,59.9656,59.6963,59.9425,67300.0
2011-12-22 09:55:00,77.91,78.02,77.75,77.95,84000.0,59.9502,60.0349,59.8271,59.981,84000.0
2011-12-22 10:00:00,77.94,78.05,77.83,77.84,37200.0,59.9733,60.058,59.8887,59.8964,37200.0
2011-12-22 10:05:00,77.83,77.91,77.7,77.7,40100.0,59.8887,59.9502,59.7886,59.7886,40100.0
2011-12-22 10:10:00,77.7,77.91,77.68,77.88,49900.0,59.7886,59.9502,59.7733,59.9271,49900.0
2011-12-22 10:15:00,77.89,78.0,77.81,77.83,28100.0,59.9348,60.0195,59.8733,59.8887,28100.0
2011-12-22 10:20:00,77.83,77.84,77.69,77.71,29300.0,59.8887,59.8964,59.7809,59.7963,29300.0
2011-12-22 10:25:00,77.72,77.94,77.7,77.85,41100.0,59.804,59.9733,59.7886,59.9041,41100.0
2011-12-22 10:30:00,77.84,77.85,77.69,77.7,26300.0,59.8964,59.9041,59.7809,59.7886,26300.0
2011-12-22 10:35:00,77.7,77.7,77.51,77.57,45600.0,59.7886,59.7886,59.6424,59.6886,45600.0
2011-12-22 10:40:00,77.56,77.63,77.48,77.63,33600.0,59.6809,59.7348,59.6194,59.7348,33600.0
2011-12-22 10:45:00,77.64,77.67,77.36,77.43,58100.0,59.7425,59.7656,59.527,59.5809,58100.0
2011-12-22 10:50:00,77.41,77.43,77.25,77.29,28200.0,59.5655,59.5809,59.4424,59.4732,28200.0
2011-12-22 10:55:00,77.31,77.58,77.29,77.46,35300.0,59.4885,59.6963,59.4732,59.604,35300.0
2011-12-22 11:00:00,77.45,77.56,77.42,77.5,27500.0,59.5963,59.6809,59.5732,59.6347,27500.0
2011-12-22 11:05:00,77.5,77.56,77.43,77.44,14800.0,59.6347,59.6809,59.5809,59.5886,14800.0
2011-12-22 11:10:00,77.4,77.47,77.38,77.39,15900.0,59.5578,59.6117,59.5424,59.5501,15900.0
2011-12-22 11:15:00,77.39,77.51,77.37,77.38,19800.0,59.5501,59.6424,59.5347,59.5424,19800.0
2011-12-22 11:20:00,77.41,77.47,77.29,77.39,24400.0,59.5655,59.6117,59.4732,59.5501,24400.0
2011-12-22 11:25:00,77.4,77.47,77.22,77.32,40300.0,59.5578,59.6117,59.4193,59.4962,40300.0
2011-12-22 11:30:00,77.32,77.37,77.17,77.25,42900.0,59.4962,59.5347,59.3808,59.4424,42900.0
2011-12-22 11:35:00,77.27,77.42,77.24,77.4,26300.0,59.4578,59.5732,59.4347,59.5578,26300.0
2011-12-22 11:40:00,77.39,77.57,77.38,77.55,25300.0,59.5501,59.6886,59.5424,59.6732,25300.0
2011-12-22 11:45:00,77.53,77.57,77.41,77.53,20400.0,59.6578,59.6886,59.5655,59.6578,20400.0
2011-12-22 11:50:00,77.53,77.6,77.47,77.6,28200.0,59.6578,59.7117,59.6117,59.7117,28200.0
2011-12-22 11:55:00,77.6,77.6,77.43,77.52,33000.0,59.7117,59.7117,59.5809,59.6501,33000.0
2011-12-22 12:00:00,77.51,77.52,77.45,77.52,18200.0,59.6424,59.6501,59.5963,59.6501,18200.0
2011-12-22 12:05:00,77.51,77.52,77.44,77.51,17100.0,59.6424,59.6501,59.5886,59.6424,17100.0
2011-12-22 12:10:00,77.51,77.58,77.49,77.58,12900.0,59.6424,59.6963,59.6271,59.6963,12900.0
2011-12-22 12:15:00,77.57,77.77,77.56,77.77,36300.0,59.6886,59.8425,59.6809,59.8425,36300.0
2011-12-22 12:20:00,77.78,77.88,77.78,77.87,41600.0,59.8502,59.9271,59.8502,59.9195,41600.0
2011-12-22 12:25:00,77.88,78.04,77.88,78.03,63300.0,59.9271,60.0503,59.9271,60.0426,63300.0
2011-12-22 12:30:00,78.04,78.05,77.86,77.88,27500.0,60.0503,60.058,59.9118,59.9271,27500.0
2011-12-22 12:35:00,77.86,77.9,77.77,77.8,27600.0,59.9118,59.9425,59.8425,59.8656,27600.0
2011-12-22 12:40:00,77.81,77.88,77.79,77.88,16900.0,59.8733,59.9271,59.8579,59.9271,16900.0
2011-12-22 12:45:00,77.87,77.9,77.79,77.83,31400.0,59.9195,59.9425,59.8579,59.8887,31400.0
2011-12-22 12:50:00,77.83,77.86,77.78,77.83,31100.0,59.8887,59.9118,59.8502,59.8887,31100.0
2011-12-22 12:55:00,77.84,77.89,77.82,77.89,23300.0,59.8964,59.9348,59.881,59.9348,23300.0
2011-12-22 13:00:00,77.88,77.95,77.85,77.9,33100.0,59.9271,59.981,59.9041,59.9425,33100.0
2011-12-22 13:05:00,77.9,77.91,77.81,77.85,18500.0,59.9425,59.9502,59.8733,59.9041,18500.0
2011-12-22 13:10:00,77.85,77.94,77.85,77.87,17700.0,59.9041,59.9733,59.9041,59.9195,17700.0
2011-12-22 13:15:00,77.88,78.01,77.83,78.0,15600.0,59.9271,60.0272,59.8887,60.0195,15600.0
2011-12-22 13:20:00,78.0,78.01,77.92,77.95,14800.0,60.0195,60.0272,59.9579,59.981,14800.0
2011-12-22 13:25:00,77.95,78.09,77.95,78.0,42300.0,59.981,60.0887,59.981,60.0195,42300.0
2011-12-22 13:30:00,78.0,78.04,77.95,78.03,24200.0,60.0195,60.0503,59.981,60.0426,24200.0
2011-12-22 13:35:00,78.04,78.05,77.89,77.89,21300.0,60.0503,60.058,59.9348,59.9348,21300.0
2011-12-22 13:40:00,77.91,77.97,77.89,77.95,13800.0,59.9502,59.9964,59.9348,59.981,13800.0
2011-12-22 13:45:00,77.95,78.0,77.94,78.0,20400.0,59.981,60.0195,59.9733,60.0195,20400.0
2011-12-22 13:50:00,77.99,78.01,77.94,77.99,30900.0,60.0118,60.0272,59.9733,60.0118,30900.0
2011-12-22 13:55:00,77.99,78.0,77.92,77.92,29800.0,60.0118,60.0195,59.9579,59.9579,29800.0
2011-12-22 14:00:00,77.92,77.95,77.82,77.83,32000.0,59.9579,59.981,59.881,59.8887,32000.0
2011-12-22 14:05:00,77.83,77.91,77.78,77.9,26700.0,59.8887,59.9502,59.8502,59.9425,26700.0
2011-12-22 14:10:00,77.91,77.96,77.84,77.85,25600.0,59.9502,59.9887,59.8964,59.9041,25600.0
2011-12-22 14:15:00,77.84,77.88,77.79,77.85,23500.0,59.8964,59.9271,59.8579,59.9041,23500.0
2011-12-22 14:20:00,77.86,77.9,77.82,77.9,12100.0,59.9118,59.9425,59.881,59.9425,12100.0
2011-12-22 14:25:00,77.89,77.94,77.88,77.93,28200.0,59.9348,59.9733,59.9271,59.9656,28200.0
2011-12-22 14:30:00,77.94,77.96,77.91,77.94,26200.0,59.9733,59.9887,59.9502,59.9733,26200.0
2011-12-22 14:35:00,77.94,77.96,77.87,77.94,23000.0,59.9733,59.9887,59.9195,59.9733,23000.0
2011-12-22 14:40:00,77.93,77.95,77.91,77.92,12500.0,59.9656,59.981,59.9502,59.9579,12500.0
2011-12-22 14:45:00,77.93,77.96,77.81,77.81,26200.0,59.9656,59.9887,59.8733,59.8733,26200.0
2011-12-22 14:50:00,77.82,77.9,77.79,77.85,33700.0,59.881,59.9425,59.8579,59.9041,33700.0
2011-12-22 14:55:00,77.85,77.86,77.69,77.76,30900.0,59.9041,59.9118,59.7809,59.8348,30900.0
2011-12-22 15:00:00,77.78,77.82,77.73,77.81,32000.0,59.8502,59.881,59.8117,59.8733,32000.0
2011-12-22 15:05:00,77.81,77.92,77.79,77.87,28100.0,59.8733,59.9579,59.8579,59.9195,28100.0
2011-12-22 15:10:00,77.86,77.95,77.82,77.87,31500.0,59.9118,59.981,59.881,59.9195,31500.0
2011-12-22 15:15:00,77.88,77.94,77.86,77.88,26700.0,59.9271,59.9733,59.9118,59.9271,26700.0
2011-12-22 15:20:00,77.88,78.0,77.87,77.97,48100.0,59.9271,60.0195,59.9195,59.9964,48100.0
2011-12-22 15:25:00,77.98,78.06,77.94,78.03,46200.0,60.0041,60.0657,59.9733,60.0426,46200.0
2011-12-22 15:30:00,78.03,78.09,77.87,77.88,44500.0,60.0426,60.0887,59.9195,59.9271,44500.0
2011-12-22 15:35:00,77.88,77.96,77.84,77.91,51800.0,59.9271,59.9887,59.8964,59.9502,51800.0
2011-12-22 15:40:00,77.9,77.91,77.75,77.8,68500.0,59.9425,59.9502,59.8271,59.8656,68500.0
2011-12-22 15:45:00,77.8,77.81,77.69,77.77,130200.0,59.8656,59.8733,59.7809,59.8425,130200.0
2011-12-22 15:50:00,77.76,77.84,77.72,77.77,50800.0,59.8348,59.8964,59.804,59.8425,50800.0
2011-12-22 15:55:00,77.77,77.82,77.63,77.8,129500.0,59.8425,59.881,59.7348,59.8656,129500.0
2011-12-23 09:30:00,78.46,78.46,78.1,78.32,123900.0,60.3734,60.3734,60.0964,60.2657,123900.0
2011-12-23 09:35:00,78.32,78.47,78.19,78.23,67200.0,60.2657,60.3811,60.1657,60.1965,67200.0
2011-12-23 09:40:00,78.26,78.37,78.1,78.15,18800.0,60.2196,60.3042,60.0964,60.1349,18800.0
2011-12-23 09:45:00,78.16,78.24,78.05,78.21,33800.0,60.1426,60.2042,60.058,60.1811,33800.0
2011-12-23 09:50:00,78.22,78.29,78.14,78.21,32500.0,60.1888,60.2426,60.1272,60.1811,32500.0
2011-12-23 09:55:00,78.22,78.28,78.09,78.17,18800.0,60.1888,60.2349,60.0887,60.1503,18800.0
2011-12-23 10:00:00,78.19,78.26,78.07,78.18,32100.0,60.1657,60.2196,60.0734,60.158,32100.0
2011-12-23 10:05:00,78.19,78.37,78.15,78.26,23700.0,60.1657,60.3042,60.1349,60.2196,23700.0
2011-12-23 10:10:00,78.24,78.35,78.16,78.28,39600.0,60.2042,60.2888,60.1426,60.2349,39600.0
2011-12-23 10:15:00,78.26,78.27,77.91,77.91,50800.0,60.2196,60.2272,59.9502,59.9502,50800.0
2011-12-23 10:20:00,77.91,78.12,77.87,78.11,31600.0,59.9502,60.1118,59.9195,60.1041,31600.0
2011-12-23 10:25:00,78.11,78.12,78.05,78.08,26000.0,60.1041,60.1118,60.058,60.081,26000.0
2011-12-23 10:30:00,78.07,78.15,78.02,78.13,16400.0,60.0734,60.1349,60.0349,60.1195,16400.0
2011-12-23 10:35:00,78.11,78.27,78.04,78.25,50200.0,60.1041,60.2272,60.0503,60.2119,50200.0
2011-12-23 10:40:00,78.23,78.33,78.22,78.24,40400.0,60.1965,60.2734,60.1888,60.2042,40400.0
2011-12-23 10:45:00,78.24,78.24,78.16,78.22,34900.0,60.2042,60.2042,60.1426,60.1888,34900.0
2011-12-23 10:50:00,78.22,78.32,78.16,78.3,26600.0,60.1888,60.2657,60.1426,60.2503,26600.0
2011-12-23 10:55:00,78.29,78.39,78.28,78.34,25000.0,60.2426,60.3196,60.2349,60.2811,25000.0
2011-12-23 11:00:00,78.34,78.38,78.32,78.37,12300.0,60.2811,60.3119,60.2657,60.3042,12300.0
2011-12-23 11:05:00,78.35,78.37,78.28,78.31,9000.0,60.2888,60.3042,60.2349,60.258,9000.0
2011-12-23 11:10:00,78.29,78.42,78.29,78.42,31700.0,60.2426,60.3427,60.2426,60.3427,31700.0
2011-12-23 11:15:00,78.42,78.45,78.34,78.36,38400.0,60.3427,60.3658,60.2811,60.2965,38400.0
2011-12-23 11:20:00,78.36,78.4,78.3,78.35,13100.0,60.2965,60.3273,60.2503,60.2888,13100.0
2011-12-23 11:25:00,78.34,78.45,78.31,78.41,13600.0,60.2811,60.3658,60.258,60.335,13600.0
2011-12-23 11:30:00,78.42,78.48,78.41,78.45,54900.0,60.3427,60.3888,60.335,60.3658,54900.0
2011-12-23 11:35:00,78.47,78.47,78.34,78.41,21600.0,60.3811,60.3811,60.2811,60.335,21600.0
2011-12-23 11:40:00,78.42,78.45,78.33,78.36,12500.0,60.3427,60.3658,60.2734,60.2965,12500.0
2011-12-23 11:45:00,78.36,78.45,78.36,78.4,16600.0,60.2965,60.3658,60.2965,60.3273,16600.0
2011-12-23 11:50:00,78.4,78.4,78.36,78.37,5900.0,60.3273,60.3273,60.2965,60.3042,5900.0
2011-12-23 11:55:00,78.37,78.45,78.36,78.42,22700.0,60.3042,60.3658,60.2965,60.3427,22700.0
2011-12-23 12:00:00,78.4,78.4,78.3,78.31,16800.0,60.3273,60.3273,60.2503,60.258,16800.0
2011-12-23 12:05:00,78.31,78.36,78.27,78.27,36800.0,60.258,60.2965,60.2272,60.2272,36800.0
2011-12-23 12:10:00,78.26,78.31,78.25,78.31,18400.0,60.2196,60.258,60.2119,60.258,18400.0
2011-12-23 12:15:00,78.3,78.3,78.19,78.21,23700.0,60.2503,60.2503,60.1657,60.1811,23700.0
2011-12-23 12:20:00,78.2,78.41,78.2,78.41,21500.0,60.1734,60.335,60.1734,60.335,21500.0
2011-12-23 12:25:00,78.39,78.42,78.35,78.39,20600.0,60.3196,60.3427,60.2888,60.3196,20600.0
2011-12-23 12:30:00,78.38,78.53,78.37,78.47,41800.0,60.3119,60.4273,60.3042,60.3811,41800.0
2011-12-23 12:35:00,78.46,78.46,78.42,78.45,19800.0,60.3734,60.3734,60.3427,60.3658,19800.0
2011-12-23 12:40:00,78.45,78.51,78.43,78.44,23500.0,60.3658,60.4119,60.3504,60.3581,23500.0
2011-12-23 12:45:00,78.45,78.52,78.42,78.46,31300.0,60.3658,60.4196,60.3427,60.3734,31300.0
2011-12-23 12:50:00,78.45,78.45,78.38,78.4,21800.0,60.3658,60.3658,60.3119,60.3273,21800.0
2011-12-23 12:55:00,78.4,78.47,78.4,78.43,11700.0,60.3273,60.3811,60.3273,60.3504,11700.0
2011-12-23 13:00:00,78.44,78.44,78.35,78.35,8900.0,60.3581,60.3581,60.2888,60.2888,8900.0
2011-12-23 13:05:00,78.36,78.37,78.26,78.29,12700.0,60.2965,60.3042,60.2196,60.2426,12700.0
2011-12-23 13:10:00,78.3,78.32,78.26,78.31,13200.0,60.2503,60.2657,60.2196,60.258,13200.0
2011-12-23 13:15:00,78.3,78.33,78.23,78.23,21500.0,60.2503,60.2734,60.1965,60.1965,21500.0
2011-12-23 13:20:00,78.24,78.24,78.21,78.24,14900.0,60.2042,60.2042,60.1811,60.2042,14900.0
2011-12-23 13:25:00,78.23,78.29,78.23,78.27,18800.0,60.1965,60.2426,60.1965,60.2272,18800.0
2011-12-23 13:30:00,78.25,78.29,78.23,78.28,14400.0,60.2119,60.2426,60.1965,60.2349,14400.0
2011-12-23 13:35:00,78.28,78.38,78.28,78.36,25800.0,60.2349,60.3119,60.2349,60.2965,25800.0
2011-12-23 13:40:00,78.36,78.39,78.32,78.33,13000.0,60.2965,60.3196,60.2657,60.2734,13000.0
2011-12-23 13:45:00,78.32,78.4,78.32,78.37,8400.0,60.2657,60.3273,60.2657,60.3042,8400.0
2011-12-23 13:50:00,78.37,78.48,78.37,78.47,44800.0,60.3042,60.3888,60.3042,60.3811,44800.0
2011-12-23 13:55:00,78.46,78.48,78.42,78.46,22200.0,60.3734,60.3888,60.3427,60.3734,22200.0
2011-12-23 14:00:00,78.47,78.49,78.43,78.47,25700.0,60.3811,60.3965,60.3504,60.3811,25700.0
2011-12-23 14:05:00,78.47,78.49,78.44,78.46,14900.0,60.3811,60.3965,60.3581,60.3734,14900.0
2011-12-23 14:10:00,78.45,78.48,78.42,78.45,15100.0,60.3658,60.3888,60.3427,60.3658,15100.0
2011-12-23 14:15:00,78.45,78.46,78.43,78.46,20000.0,60.3658,60.3734,60.3504,60.3734,20000.0
2011-12-23 14:20:00,78.45,78.45,78.43,78.44,8500.0,60.3658,60.3658,60.3504,60.3581,8500.0
2011-12-23 14:25:00,78.44,78.46,78.41,78.44,14300.0,60.3581,60.3734,60.335,60.3581,14300.0
2011-12-23 14:30:00,78.44,78.47,78.43,78.43,12400.0,60.3581,60.3811,60.3504,60.3504,12400.0
2011-12-23 14:35:00,78.45,78.45,78.4,78.4,12200.0,60.3658,60.3658,60.3273,60.3273,12200.0
2011-12-23 14:40:00,78.4,78.46,78.4,78.45,22400.0,60.3273,60.3734,60.3273,60.3658,22400.0
2011-12-23 14:45:00,78.45,78.48,78.45,78.47,15900.0,60.3658,60.3888,60.3658,60.3811,15900.0
2011-12-23 14:50:00,78.47,78.52,78.47,78.52,17300.0,60.3811,60.4196,60.3811,60.4196,17300.0
2011-12-23 14:55:00,78.52,78.53,78.49,78.49,20500.0,60.4196,60.4273,60.3965,60.3965,20500.0
2011-12-23 15:00:00,78.49,78.51,78.47,78.5,40000.0,60.3965,60.4119,60.3811,60.4042,40000.0
2011-12-23 15:05:00,78.5,78.52,78.46,78.46,22300.0,60.4042,60.4196,60.3734,60.3734,22300.0
2011-12-23 15:10:00,78.46,78.47,78.43,78.44,30200.0,60.3734,60.3811,60.3504,60.3581,30200.0
2011-12-23 15:15:00,78.44,78.52,78.44,78.51,15600.0,60.3581,60.4196,60.3581,60.4119,15600.0
2011-12-23 15:20:00,78.52,78.52,78.47,78.48,17500.0,60.4196,60.4196,60.3811,60.3888,17500.0
2011-12-23 15:25:00,78.48,78.49,78.44,78.46,36200.0,60.3888,60.3965,60.3581,60.3734,36200.0
2011-12-23 15:30:00,78.45,78.52,78.44,78.49,23400.0,60.3658,60.4196,60.3581,60.3965,23400.0
2011-12-23 15:35:00,78.49,78.51,78.45,78.45,21200.0,60.3965,60.4119,60.3658,60.3658,21200.0
2011-12-23 15:40:00,78.45,78.65,78.44,78.6,68500.0,60.3658,60.5196,60.3581,60.4812,68500.0
2011-12-23 15:45:00,78.6,78.67,78.51,78.52,49400.0,60.4812,60.535,60.4119,60.4196,49400.0
2011-12-23 15:50:00,78.51,78.6,78.51,78.51,49600.0,60.4119,60.4812,60.4119,60.4119,49600.0
2011-12-23 15:55:00,78.52,78.68,78.52,78.67,134200.0,60.4196,60.5427,60.4196,60.535,134200.0
2011-12-27 09:30:00,78.41,78.55,78.35,78.37,30000.0,60.335,60.4427,60.2888,60.3042,30000.0
2011-12-27 09:35:00,78.37,78.42,78.21,78.4,37400.0,60.3042,60.3427,60.1811,60.3273,37400.0
2011-12-27 09:40:00,78.4,78.66,78.39,78.65,17400.0,60.3273,60.5273,60.3196,60.5196,17400.0
2011-12-27 09:45:00,78.63,78.74,78.44,78.73,32000.0,60.5043,60.5889,60.3581,60.5812,32000.0
2011-12-27 09:50:00,78.74,78.8,78.58,78.61,22500.0,60.5889,60.6351,60.4658,60.4889,22500.0
2011-12-27 09:55:00,78.61,78.71,78.54,78.71,15100.0,60.4889,60.5658,60.435,60.5658,15100.0
2011-12-27 10:00:00,78.7,78.75,78.59,78.63,17300.0,60.5581,60.5966,60.4735,60.5043,17300.0
2011-12-27 10:05:00,78.65,78.73,78.61,78.62,22800.0,60.5196,60.5812,60.4889,60.4966,22800.0
2011-12-27 10:10:00,78.61,78.65,78.5,78.61,15400.0,60.4889,60.5196,60.4042,60.4889,15400.0
2011-12-27 10:15:00,78.59,78.61,78.51,78.54,24900.0,60.4735,60.4889,60.4119,60.435,24900.0
2011-12-27 10:20:00,78.54,78.6,78.51,78.59,39300.0,60.435,60.4812,60.4119,60.4735,39300.0
2011-12-27 10:25:00,78.61,78.63,78.53,78.58,11600.0,60.4889,60.5043,60.4273,60.4658,11600.0
2011-12-27 10:30:00,78.57,78.63,78.52,78.61,21400.0,60.4581,60.5043,60.4196,60.4889,21400.0
2011-12-27 10:35:00,78.62,78.72,78.56,78.56,16600.0,60.4966,60.5735,60.4504,60.4504,16600.0
2011-12-27 10:40:00,78.57,78.63,78.52,78.53,15200.0,60.4581,60.5043,60.4196,60.4273,15200.0
2011-12-27 10:45:00,78.53,78.61,78.48,78.59,24200.0,60.4273,60.4889,60.3888,60.4735,24200.0
2011-12-27 10:50:00,78.59,78.59,78.34,78.36,33100.0,60.4735,60.4735,60.2811,60.2965,33100.0
2011-12-27 10:55:00,78.35,78.4,78.34,78.38,24100.0,60.2888,60.3273,60.2811,60.3119,24100.0
2011-12-27 11:00:00,78.38,78.45,78.38,78.41,26300.0,60.3119,60.3658,60.3119,60.335,26300.0
2011-12-27 11:05:00,78.41,78.47,78.38,78.4,20000.0,60.335,60.3811,60.3119,60.3273,20000.0
2011-12-27 11:10:00,78.39,78.44,78.38,78.41,36600.0,60.3196,60.3581,60.3119,60.335,36600.0
2011-12-27 11:15:00,78.4,78.41,78.32,78.4,24800.0,60.3273,60.335,60.2657,60.3273,24800.0
2011-12-27 11:20:00,78.39,78.42,78.33,78.37,13500.0,60.3196,60.3427,60.2734,60.3042,13500.0
2011-12-27 11:25:00,78.4,78.47,78.37,78.47,9600.0,60.3273,60.3811,60.3042,60.3811,9600.0
2011-12-27 11:30:00,78.48,78.53,78.45,78.48,6300.0,60.3888,60.4273,60.3658,60.3888,6300.0
2011-12-27 11:35:00,78.49,78.54,78.47,78.54,8900.0,60.3965,60.435,60.3811,60.435,8900.0
2011-12-27 11:40:00,78.54,78.57,78.51,78.56,10200.0,60.435,60.4581,60.4119,60.4504,10200.0
2011-12-27 11:45:00,78.55,78.56,78.48,78.48,6900.0,60.4427,60.4504,60.3888,60.3888,6900.0
2011-12-27 11:50:00,78.47,78.47,78.36,78.42,19100.0,60.3811,60.3811,60.2965,60.3427,19100.0
2011-12-27 11:55:00,78.43,78.56,78.43,78.53,20300.0,60.3504,60.4504,60.3504,60.4273,20300.0
2011-12-27 12:00:00,78.52,78.65,78.52,78.65,11400.0,60.4196,60.5196,60.4196,60.5196,11400.0
2011-12-27 12:05:00,78.63,78.69,78.62,78.69,11300.0,60.5043,60.5504,60.4966,60.5504,11300.0
2011-12-27 12:10:00,78.69,78.72,78.63,78.64,14900.0,60.5504,60.5735,60.5043,60.512,14900.0
2011-12-27 12:15:00,78.64,78.65,78.6,78.6,14600.0,60.512,60.5196,60.4812,60.4812,14600.0
2011-12-27 12:20:00,78.6,78.64,78.6,78.62,9600.0,60.4812,60.512,60.4812,60.4966,9600.0
2011-12-27 12:25:00,78.62,78.69,78.62,78.67,12100.0,60.4966,60.5504,60.4966,60.535,12100.0
2011-12-27 12:30:00,78.67,78.7,78.6,78.62,17700.0,60.535,60.5581,60.4812,60.4966,17700.0
2011-12-27 12:35:00,78.62,78.62,78.56,78.56,8500.0,60.4966,60.4966,60.4504,60.4504,8500.0
2011-12-27 12:40:00,78.55,78.6,78.53,78.58,11200.0,60.4427,60.4812,60.4273,60.4658,11200.0
2011-12-27 12:45:00,78.59,78.62,78.57,78.61,7500.0,60.4735,60.4966,60.4581,60.4889,7500.0
2011-12-27 12:50:00,78.61,78.61,78.47,78.47,18600.0,60.4889,60.4889,60.3811,60.3811,18600.0
2011-12-27 12:55:00,78.48,78.49,78.42,78.47,7900.0,60.3888,60.3965,60.3427,60.3811,7900.0
2011-12-27 13:00:00,78.48,78.51,78.48,78.49,10000.0,60.3888,60.4119,60.3888,60.3965,10000.0
2011-12-27 13:05:00,78.48,78.48,78.42,78.43,15600.0,60.3888,60.3888,60.3427,60.3504,15600.0
2011-12-27 13:10:00,78.42,78.46,78.39,78.44,25800.0,60.3427,60.3734,60.3196,60.3581,25800.0
2011-12-27 13:15:00,78.44,78.49,78.44,78.48,3600.0,60.3581,60.3965,60.3581,60.3888,3600.0
2011-12-27 13:20:00,78.49,78.49,78.4,78.43,19200.0,60.3965,60.3965,60.3273,60.3504,19200.0
2011-12-27 13:25:00,78.44,78.45,78.41,78.41,9800.0,60.3581,60.3658,60.335,60.335,9800.0
2011-12-27 13:30:00,78.42,78.42,78.27,78.27,41100.0,60.3427,60.3427,60.2272,60.2272,41100.0
2011-12-27 13:35:00,78.27,78.34,78.27,78.33,11000.0,60.2272,60.2811,60.2272,60.2734,11000.0
2011-12-27 13:40:00,78.32,78.34,78.29,78.32,10300.0,60.2657,60.2811,60.2426,60.2657,10300.0
2011-12-27 13:45:00,78.35,78.42,78.35,78.41,6000.0,60.2888,60.3427,60.2888,60.335,6000.0
2011-12-27 13:50:00,78.41,78.46,78.4,78.45,25200.0,60.335,60.3734,60.3273,60.3658,25200.0
2011-12-27 13:55:00,78.45,78.53,78.45,78.53,8700.0,60.3658,60.4273,60.3658,60.4273,8700.0
2011-12-27 14:00:00,78.52,78.59,78.52,78.59,23500.0,60.4196,60.4735,60.4196,60.4735,23500.0
2011-12-27 14:05:00,78.58,78.62,78.57,78.61,9000.0,60.4658,60.4966,60.4581,60.4889,9000.0
2011-12-27 14:10:00,78.61,78.65,78.58,78.63,9600.0,60.4889,60.5196,60.4658,60.5043,9600.0
2011-12-27 14:15:00,78.64,78.73,78.64,78.72,20500.0,60.512,60.5812,60.512,60.5735,20500.0
2011-12-27 14:20:00,78.72,78.75,78.7,78.73,11600.0,60.5735,60.5966,60.5581,60.5812,11600.0
2011-12-27 14:25:00,78.73,78.74,78.69,78.71,33000.0,60.5812,60.5889,60.5504,60.5658,33000.0
2011-12-27 14:30:00,78.72,78.74,78.63,78.72,23300.0,60.5735,60.5889,60.5043,60.5735,23300.0
2011-12-27 14:35:00,78.74,78.8,78.7,78.77,29600.0,60.5889,60.6351,60.5581,60.612,29600.0
2011-12-27 14:40:00,78.78,78.8,78.74,78.77,12600.0,60.6197,60.6351,60.5889,60.612,12600.0
2011-12-27 14:45:00,78.76,78.8,78.7,78.79,11400.0,60.6043,60.6351,60.5581,60.6274,11400.0
2011-12-27 14:50:00,78.79,78.83,78.77,78.78,16600.0,60.6274,60.6582,60.612,60.6197,16600.0
2011-12-27 14:55:00,78.8,78.8,78.66,78.77,13300.0,60.6351,60.6351,60.5273,60.612,13300.0
2011-12-27 15:00:00,78.8,78.82,78.72,78.77,24100.0,60.6351,60.6505,60.5735,60.612,24100.0
2011-12-27 15:05:00,78.78,78.82,78.74,78.74,14800.0,60.6197,60.6505,60.5889,60.5889,14800.0
2011-12-27 15:10:00,78.75,78.75,78.69,78.69,22000.0,60.5966,60.5966,60.5504,60.5504,22000.0
2011-12-27 15:15:00,78.69,78.74,78.67,78.7,16700.0,60.5504,60.5889,60.535,60.5581,16700.0
2011-12-27 15:20:00,78.7,78.7,78.6,78.7,21900.0,60.5581,60.5581,60.4812,60.5581,21900.0
2011-12-27 15:25:00,78.7,78.71,78.66,78.68,22100.0,60.5581,60.5658,60.5273,60.5427,22100.0
2011-12-27 15:30:00,78.68,78.7,78.55,78.63,54100.0,60.5427,60.5581,60.4427,60.5043,54100.0
2011-12-27 15:35:00,78.63,78.64,78.45,78.5,26700.0,60.5043,60.512,60.3658,60.4042,26700.0
2011-12-27 15:40:00,78.5,78.52,78.43,78.51,30600.0,60.4042,60.4196,60.3504,60.4119,30600.0
2011-12-27 15:45:00,78.52,78.58,78.5,78.54,35600.0,60.4196,60.4658,60.4042,60.435,35600.0
2011-12-27 15:50:00,78.53,78.55,78.48,78.55,30800.0,60.4273,60.4427,60.3888,60.4427,30800.0
2011-12-27 15:55:00,78.54,78.55,78.42,78.46,83200.0,60.435,60.4427,60.3427,60.3734,83200.0
2011-12-28 09:30:00,78.12,78.3,78.03,78.08,72900.0,60.4322,60.5715,60.3626,60.4013,72900.0
2011-12-28 09:35:00,78.14,78.34,78.11,78.31,24700.0,60.4477,60.6024,60.4245,60.5792,24700.0
2011-12-28 09:40:00,78.26,78.35,78.16,78.29,23400.0,60.5405,60.6102,60.4632,60.5637,23400.0
2011-12-28 09:45:00,78.25,78.3,78.1,78.17,82700.0,60.5328,60.5715,60.4168,60.4709,82700.0
2011-12-28 09:50:00,78.17,78.19,78.06,78.07,42000.0,60.4709,60.4864,60.3858,60.3936,42000.0
2011-12-28 09:55:00,78.08,78.17,78.03,78.05,56300.0,60.4013,60.4709,60.3626,60.3781,56300.0
2011-12-28 10:00:00,78.04,78.05,77.92,78.02,88100.0,60.3703,60.3781,60.2775,60.3549,88100.0
2011-12-28 10:05:00,78.03,78.11,77.93,78.06,48200.0,60.3626,60.4245,60.2853,60.3858,48200.0
2011-12-28 10:10:00,78.04,78.1,77.94,77.96,45100.0,60.3703,60.4168,60.293,60.3085,45100.0
2011-12-28 10:15:00,77.95,77.97,77.62,77.76,56300.0,60.3007,60.3162,60.0454,60.1537,56300.0
2011-12-28 10:20:00,77.76,77.78,77.6,77.62,25300.0,60.1537,60.1692,60.03,60.0454,25300.0
2011-12-28 10:25:00,77.61,77.66,77.45,77.53,21500.0,60.0377,60.0764,59.9139,59.9758,21500.0
2011-12-28 10:30:00,77.52,77.55,77.43,77.48,20300.0,59.9681,59.9913,59.8985,59.9371,20300.0
2011-12-28 10:35:00,77.48,77.49,77.33,77.42,24300.0,59.9371,59.9449,59.8211,59.8907,24300.0
2011-12-28 10:40:00,77.45,77.65,77.4,77.49,20400.0,59.9139,60.0687,59.8753,59.9449,20400.0
2011-12-28 10:45:00,77.49,77.49,77.41,77.43,13100.0,59.9449,59.9449,59.883,59.8985,13100.0
2011-12-28 10:50:00,77.41,77.45,77.34,77.38,12500.0,59.883,59.9139,59.8288,59.8598,12500.0
2011-12-28 10:55:00,77.37,77.41,77.3,77.37,26000.0,59.852,59.883,59.7979,59.852,26000.0
2011-12-28 11:00:00,77.35,77.35,77.25,77.27,31700.0,59.8366,59.8366,59.7592,59.7747,31700.0
2011-12-28 11:05:00,77.28,77.4,77.21,77.27,31200.0,59.7824,59.8753,59.7283,59.7747,31200.0
2011-12-28 11:10:00,77.27,77.31,77.2,77.25,26600.0,59.7747,59.8056,59.7205,59.7592,26600.0
2011-12-28 11:15:00,77.24,77.29,77.19,77.22,24200.0,59.7515,59.7902,59.7128,59.736,24200.0
2011-12-28 11:20:00,77.22,77.24,77.12,77.16,22900.0,59.736,59.7515,59.6587,59.6896,22900.0
2011-12-28 11:25:00,77.18,77.2,77.06,77.08,23500.0,59.7051,59.7205,59.6122,59.6277,23500.0
2011-12-28 11:30:00,77.06,77.15,76.87,77.01,62200.0,59.6122,59.6819,59.4653,59.5736,62200.0
2011-12-28 11:35:00,77.03,77.13,76.93,76.99,21400.0,59.589,59.6664,59.5117,59.5581,21400.0
2011-12-28 11:40:00,77.0,77.06,76.89,76.9,39900.0,59.5658,59.6122,59.4807,59.4885,39900.0
2011-12-28 11:45:00,76.9,77.02,76.87,76.99,30600.0,59.4885,59.5813,59.4653,59.5581,30600.0
2011-12-28 11:50:00,76.99,77.07,76.98,77.02,15800.0,59.5581,59.62,59.5504,59.5813,15800.0
2011-12-28 11:55:00,77.01,77.06,76.95,77.06,16800.0,59.5736,59.6122,59.5271,59.6122,16800.0
2011-12-28 12:00:00,77.07,77.16,77.05,77.1,18000.0,59.62,59.6896,59.6045,59.6432,18000.0
2011-12-28 12:05:00,77.12,77.16,76.93,76.95,68100.0,59.6587,59.6896,59.5117,59.5271,68100.0
2011-12-28 12:10:00,76.93,77.07,76.9,77.06,25600.0,59.5117,59.62,59.4885,59.6122,25600.0
2011-12-28 12:15:00,77.07,77.09,77.02,77.08,22600.0,59.62,59.6354,59.5813,59.6277,22600.0
2011-12-28 12:20:00,77.08,77.09,77.04,77.06,18000.0,59.6277,59.6354,59.5968,59.6122,18000.0
2011-12-28 12:25:00,77.07,77.07,76.95,77.05,21900.0,59.62,59.62,59.5271,59.6045,21900.0
2011-12-28 12:30:00,77.04,77.1,77.04,77.09,17400.0,59.5968,59.6432,59.5968,59.6354,17400.0
2011-12-28 12:35:00,77.09,77.15,77.06,77.14,21800.0,59.6354,59.6819,59.6122,59.6741,21800.0
2011-12-28 12:40:00,77.13,77.16,77.08,77.09,7200.0,59.6664,59.6896,59.6277,59.6354,7200.0
2011-12-28 12:45:00,77.08,77.11,77.04,77.08,14500.0,59.6277,59.6509,59.5968,59.6277,14500.0
2011-12-28 12:50:00,77.07,77.07,76.83,76.86,30200.0,59.62,59.62,59.4343,59.4575,30200.0
2011-12-28 12:55:00,76.87,76.93,76.81,76.84,14200.0,59.4653,59.5117,59.4188,59.442,14200.0
2011-12-28 13:00:00,76.83,77.02,76.82,77.02,13400.0,59.4343,59.5813,59.4266,59.5813,13400.0
2011-12-28 13:05:00,77.02,77.07,76.98,77.07,23900.0,59.5813,59.62,59.5504,59.62,23900.0
2011-12-28 13:10:00,77.08,77.18,77.08,77.14,24100.0,59.6277,59.7051,59.6277,59.6741,24100.0
2011-12-28 13:15:00,77.17,77.27,77.17,77.2,13700.0,59.6973,59.7747,59.6973,59.7205,13700.0
2011-12-28 13:20:00,77.22,77.23,77.15,77.15,17400.0,59.736,59.7437,59.6819,59.6819,17400.0
2011-12-28 13:25:00,77.15,77.18,77.12,77.13,6200.0,59.6819,59.7051,59.6587,59.6664,6200.0
2011-12-28 13:30:00,77.13,77.16,77.09,77.15,11000.0,59.6664,59.6896,59.6354,59.6819,11000.0
2011-12-28 13:35:00,77.17,77.28,77.15,77.22,13100.0,59.6973,59.7824,59.6819,59.736,13100.0
2011-12-28 13:40:00,77.22,77.25,77.18,77.18,10900.0,59.736,59.7592,59.7051,59.7051,10900.0
2011-12-28 13:45:00,77.15,77.26,77.15,77.2,9500.0,59.6819,59.767,59.6819,59.7205,9500.0
2011-12-28 13:50:00,77.2,77.26,77.2,77.2,6800.0,59.7205,59.767,59.7205,59.7205,6800.0
2011-12-28 13:55:00,77.21,77.26,77.21,77.24,9100.0,59.7283,59.767,59.7283,59.7515,9100.0
2011-12-28 14:00:00,77.26,77.26,77.06,77.11,13700.0,59.767,59.767,59.6122,59.6509,13700.0
2011-12-28 14:05:00,77.11,77.19,77.1,77.11,26700.0,59.6509,59.7128,59.6432,59.6509,26700.0
2011-12-28 14:10:00,77.11,77.11,76.97,77.0,38700.0,59.6509,59.6509,59.5426,59.5658,38700.0
2011-12-28 14:15:00,76.99,77.0,76.89,76.9,16600.0,59.5581,59.5658,59.4807,59.4885,16600.0
2011-12-28 14:20:00,76.9,77.0,76.87,76.98,13900.0,59.4885,59.5658,59.4653,59.5504,13900.0
2011-12-28 14:25:00,76.97,77.05,76.97,77.04,16900.0,59.5426,59.6045,59.5426,59.5968,16900.0
2011-12-28 14:30:00,77.03,77.05,76.92,76.97,15600.0,59.589,59.6045,59.5039,59.5426,15600.0
2011-12-28 14:35:00,76.94,77.02,76.89,76.89,13500.0,59.5194,59.5813,59.4807,59.4807,13500.0
2011-12-28 14:40:00,76.88,76.95,76.88,76.92,13800.0,59.473,59.5271,59.473,59.5039,13800.0
2011-12-28 14:45:00,76.92,76.98,76.9,76.9,16900.0,59.5039,59.5504,59.4885,59.4885,16900.0
2011-12-28 14:50:00,76.89,76.95,76.88,76.89,14000.0,59.4807,59.5271,59.473,59.4807,14000.0
2011-12-28 14:55:00,76.89,77.09,76.88,77.02,25500.0,59.4807,59.6354,59.473,59.5813,25500.0
2011-12-28 15:00:00,77.0,77.07,76.97,77.06,20700.0,59.5658,59.62,59.5426,59.6122,20700.0
2011-12-28 15:05:00,77.08,77.13,77.04,77.13,27900.0,59.6277,59.6664,59.5968,59.6664,27900.0
2011-12-28 15:10:00,77.12,77.2,77.08,77.12,22900.0,59.6587,59.7205,59.6277,59.6587,22900.0
2011-12-28 15:15:00,77.11,77.12,76.85,76.92,28700.0,59.6509,59.6587,59.4498,59.5039,28700.0
2011-12-28 15:20:00,76.92,77.05,76.89,77.0,27800.0,59.5039,59.6045,59.4807,59.5658,27800.0
2011-12-28 15:25:00,77.0,77.02,76.79,76.84,48500.0,59.5658,59.5813,59.4034,59.442,48500.0
2011-12-28 15:30:00,76.84,76.96,76.81,76.95,31100.0,59.442,59.5349,59.4188,59.5271,31100.0
2011-12-28 15:35:00,76.96,77.01,76.89,76.98,41300.0,59.5349,59.5736,59.4807,59.5504,41300.0
2011-12-28 15:40:00,76.99,77.12,76.98,77.08,46700.0,59.5581,59.6587,59.5504,59.6277,46700.0
2011-12-28 15:45:00,77.07,77.12,76.94,77.08,49900.0,59.62,59.6587,59.5194,59.6277,49900.0
2011-12-28 15:50:00,77.08,77.08,76.95,77.01,74400.0,59.6277,59.6277,59.5271,59.5736,74400.0
2011-12-28 15:55:00,76.99,76.99,76.85,76.98,106400.0,59.5581,59.5581,59.4498,59.5504,106400.0
2011-12-29 09:30:00,76.95,77.22,76.79,76.8,50200.0,59.5271,59.736,59.4034,59.4111,50200.0
2011-12-29 09:35:00,76.84,77.21,76.8,77.21,47300.0,59.442,59.7283,59.4111,59.7283,47300.0
2011-12-29 09:40:00,77.19,77.26,77.08,77.12,32500.0,59.7128,59.767,59.6277,59.6587,32500.0
2011-12-29 09:45:00,77.15,77.25,77.1,77.14,37400.0,59.6819,59.7592,59.6432,59.6741,37400.0
2011-12-29 09:50:00,77.14,77.55,77.14,77.37,76600.0,59.6741,59.9913,59.6741,59.852,76600.0
2011-12-29 09:55:00,77.37,77.44,77.15,77.3,36600.0,59.852,59.9062,59.6819,59.7979,36600.0
2011-12-29 10:00:00,77.32,77.62,77.27,77.6,59800.0,59.8134,60.0454,59.7747,60.03,59800.0
2011-12-29 10:05:00,77.61,77.73,77.55,77.68,65200.0,60.0377,60.1305,59.9913,60.0919,65200.0
2011-12-29 10:10:00,77.69,77.69,77.44,77.55,19600.0,60.0996,60.0996,59.9062,59.9913,19600.0
2011-12-29 10:15:00,77.57,77.62,77.48,77.49,15400.0,60.0068,60.0454,59.9371,59.9449,15400.0
2011-12-29 10:20:00,77.5,77.51,77.4,77.51,14200.0,59.9526,59.9603,59.8753,59.9603,14200.0
2011-12-29 10:25:00,77.49,77.64,77.46,77.57,18600.0,59.9449,60.0609,59.9217,60.0068,18600.0
2011-12-29 10:30:00,77.58,77.75,77.58,77.73,27200.0,60.0145,60.146,60.0145,60.1305,27200.0
2011-12-29 10:35:00,77.73,77.8,77.69,77.76,31400.0,60.1305,60.1847,60.0996,60.1537,31400.0
2011-12-29 10:40:00,77.74,77.8,77.74,77.8,16500.0,60.1383,60.1847,60.1383,60.1847,16500.0
2011-12-29 10:45:00,77.8,77.84,77.77,77.78,16800.0,60.1847,60.2156,60.1615,60.1692,16800.0
2011-12-29 10:50:00,77.78,77.82,77.7,77.78,21600.0,60.1692,60.2002,60.1073,60.1692,21600.0
2011-12-29 10:55:00,77.77,77.79,77.71,77.74,15700.0,60.1615,60.177,60.1151,60.1383,15700.0
2011-12-29 11:00:00,77.73,77.78,77.67,77.7,24000.0,60.1305,60.1692,60.0841,60.1073,24000.0
2011-12-29 11:05:00,77.7,77.76,77.44,77.44,24000.0,60.1073,60.1537,59.9062,59.9062,24000.0
2011-12-29 11:10:00,77.44,77.58,77.36,77.43,33200.0,59.9062,60.0145,59.8443,59.8985,33200.0
2011-12-29 11:15:00,77.42,77.49,77.32,77.35,28000.0,59.8907,59.9449,59.8134,59.8366,28000.0
2011-12-29 11:20:00,77.36,77.49,77.35,77.42,17500.0,59.8443,59.9449,59.8366,59.8907,17500.0
2011-12-29 11:25:00,77.4,77.57,77.4,77.47,19100.0,59.8753,60.0068,59.8753,59.9294,19100.0
2011-12-29 11:30:00,77.45,77.59,77.45,77.55,21600.0,59.9139,60.0222,59.9139,59.9913,21600.0
2011-12-29 11:35:00,77.54,77.61,77.5,77.54,18000.0,59.9836,60.0377,59.9526,59.9836,18000.0
2011-12-29 11:40:00,77.55,77.55,77.43,77.43,18900.0,59.9913,59.9913,59.8985,59.8985,18900.0
2011-12-29 11:45:00,77.44,77.48,77.43,77.44,12100.0,59.9062,59.9371,59.8985,59.9062,12100.0
2011-12-29 11:50:00,77.45,77.51,77.43,77.45,11900.0,59.9139,59.9603,59.8985,59.9139,11900.0
2011-12-29 11:55:00,77.44,77.51,77.41,77.51,13100.0,59.9062,59.9603,59.883,59.9603,13100.0
2011-12-29 12:00:00,77.52,77.54,77.39,77.44,18500.0,59.9681,59.9836,59.8675,59.9062,18500.0
2011-12-29 12:05:00,77.45,77.45,77.31,77.33,33300.0,59.9139,59.9139,59.8056,59.8211,33300.0
2011-12-29 12:10:00,77.34,77.36,77.19,77.19,30800.0,59.8288,59.8443,59.7128,59.7128,30800.0
2011-12-29 12:15:00,77.19,77.23,77.16,77.2,25300.0,59.7128,59.7437,59.6896,59.7205,25300.0
2011-12-29 12:20:00,77.18,77.29,77.17,77.25,15100.0,59.7051,59.7902,59.6973,59.7592,15100.0
2011-12-29 12:25:00,77.26,77.3,77.19,77.2,8500.0,59.767,59.7979,59.7128,59.7205,8500.0
2011-12-29 12:30:00,77.2,77.2,77.12,77.14,27100.0,59.7205,59.7205,59.6587,59.6741,27100.0
2011-12-29 12:35:00,77.14,77.29,77.14,77.29,28500.0,59.6741,59.7902,59.6741,59.7902,28500.0
2011-12-29 12:40:00,77.3,77.39,77.27,77.36,20100.0,59.7979,59.8675,59.7747,59.8443,20100.0
2011-12-29 12:45:00,77.35,77.42,77.32,77.42,44900.0,59.8366,59.8907,59.8134,59.8907,44900.0
2011-12-29 12:50:00,77.42,77.49,77.4,77.41,15600.0,59.8907,59.9449,59.8753,59.883,15600.0
2011-12-29 12:55:00,77.41,77.43,77.37,77.41,9200.0,59.883,59.8985,59.852,59.883,9200.0
2011-12-29 13:00:00,77.42,77.58,77.42,77.47,21400.0,59.8907,60.0145,59.8907,59.9294,21400.0
2011-12-29 13:05:00,77.47,77.51,77.41,77.46,13400.0,59.9294,59.9603,59.883,59.9217,13400.0
2011-12-29 13:10:00,77.46,77.46,77.38,77.38,11700.0,59.9217,59.9217,59.8598,59.8598,11700.0
2011-12-29 13:15:00,77.36,77.36,77.21,77.26,14100.0,59.8443,59.8443,59.7283,59.767,14100.0
2011-12-29 13:20:00,77.26,77.27,77.19,77.2,11500.0,59.767,59.7747,59.7128,59.7205,11500.0
2011-12-29 13:25:00,77.18,77.37,77.17,77.23,10600.0,59.7051,59.852,59.6973,59.7437,10600.0
2011-12-29 13:30:00,77.23,77.25,77.18,77.24,9000.0,59.7437,59.7592,59.7051,59.7515,9000.0
2011-12-29 13:35:00,77.24,77.34,77.21,77.34,6200.0,59.7515,59.8288,59.7283,59.8288,6200.0
2011-12-29 13:40:00,77.35,77.41,77.21,77.26,19300.0,59.8366,59.883,59.7283,59.767,19300.0
2011-12-29 13:45:00,77.27,77.33,77.22,77.3,7600.0,59.7747,59.8211,59.736,59.7979,7600.0
2011-12-29 13:50:00,77.29,77.32,77.23,77.3,23700.0,59.7902,59.8134,59.7437,59.7979,23700.0
2011-12-29 13:55:00,77.33,77.35,77.28,77.31,14700.0,59.8211,59.8366,59.7824,59.8056,14700.0
2011-12-29 14:00:00,77.32,77.41,77.25,77.39,24300.0,59.8134,59.883,59.7592,59.8675,24300.0
2011-12-29 14:05:00,77.4,77.4,77.28,77.35,11700.0,59.8753,59.8753,59.7824,59.8366,11700.0
2011-12-29 14:10:00,77.36,77.39,77.33,77.35,13700.0,59.8443,59.8675,59.8211,59.8366,13700.0
2011-12-29 14:15:00,77.35,77.39,77.34,77.39,7800.0,59.8366,59.8675,59.8288,59.8675,7800.0
2011-12-29 14:20:00,77.39,77.4,77.34,77.38,10400.0,59.8675,59.8753,59.8288,59.8598,10400.0
2011-12-29 14:25:00,77.38,77.44,77.37,77.4,11900.0,59.8598,59.9062,59.852,59.8753,11900.0
2011-12-29 14:30:00,77.4,77.43,77.34,77.34,12600.0,59.8753,59.8985,59.8288,59.8288,12600.0
2011-12-29 14:35:00,77.35,77.37,77.3,77.32,8800.0,59.8366,59.852,59.7979,59.8134,8800.0
2011-12-29 14:40:00,77.33,77.37,77.31,77.32,23200.0,59.8211,59.852,59.8056,59.8134,23200.0
2011-12-29 14:45:00,77.32,77.36,77.31,77.36,6500.0,59.8134,59.8443,59.8056,59.8443,6500.0
2011-12-29 14:50:00,77.37,77.37,77.3,77.31,14200.0,59.852,59.852,59.7979,59.8056,14200.0
2011-12-29 14:55:00,77.31,77.32,77.27,77.28,11400.0,59.8056,59.8134,59.7747,59.7824,11400.0
2011-12-29 15:00:00,77.26,77.34,77.26,77.32,10600.0,59.767,59.8288,59.767,59.8134,10600.0
2011-12-29 15:05:00,77.33,77.38,77.28,77.38,30300.0,59.8211,59.8598,59.7824,59.8598,30300.0
2011-12-29 15:10:00,77.39,77.52,77.38,77.52,20100.0,59.8675,59.9681,59.8598,59.9681,20100.0
2011-12-29 15:15:00,77.51,77.57,77.49,77.56,18900.0,59.9603,60.0068,59.9449,59.999,18900.0
2011-12-29 15:20:00,77.54,77.59,77.45,77.58,18700.0,59.9836,60.0222,59.9139,60.0145,18700.0
2011-12-29 15:25:00,77.58,77.59,77.48,77.52,19800.0,60.0145,60.0222,59.9371,59.9681,19800.0
2011-12-29 15:30:00,77.52,77.6,77.49,77.49,26000.0,59.9681,60.03,59.9449,59.9449,26000.0
2011-12-29 15:35:00,77.49,77.59,77.49,77.58,23800.0,59.9449,60.0222,59.9449,60.0145,23800.0
2011-12-29 15:40:00,77.59,77.69,77.54,77.55,54500.0,60.0222,60.0996,59.9836,59.9913,54500.0
2011-12-29 15:45:00,77.55,77.62,77.45,77.48,50500.0,59.9913,60.0454,59.9139,59.9371,50500.0
2011-12-29 15:50:00,77.48,77.62,77.47,77.52,39800.0,59.9371,60.0454,59.9294,59.9681,39800.0
2011-12-29 15:55:00,77.52,77.64,77.46,77.56,104600.0,59.9681,60.0609,59.9217,59.999,104600.0
2011-12-30 09:30:00,77.39,77.67,77.38,77.67,39100.0,59.8675,60.0841,59.8598,60.0841,39100.0
2011-12-30 09:35:00,77.59,77.88,77.59,77.72,17300.0,60.0222,60.2466,60.0222,60.1228,17300.0
2011-12-30 09:40:00,77.68,77.79,77.63,77.65,8900.0,60.0919,60.177,60.0532,60.0687,8900.0
2011-12-30 09:45:00,77.62,77.89,77.6,77.83,14800.0,60.0454,60.2543,60.03,60.2079,14800.0
2011-12-30 09:50:00,77.8,77.94,77.76,77.92,14400.0,60.1847,60.293,60.1537,60.2775,14400.0
2011-12-30 09:55:00,77.91,77.96,77.75,77.95,24700.0,60.2698,60.3085,60.146,60.3007,24700.0
2011-12-30 10:00:00,77.95,78.0,77.93,77.99,16800.0,60.3007,60.3394,60.2853,60.3317,16800.0
2011-12-30 10:05:00,77.99,78.09,77.99,78.06,15800.0,60.3317,60.409,60.3317,60.3858,15800.0
2011-12-30 10:10:00,78.06,78.09,77.96,78.05,19800.0,60.3858,60.409,60.3085,60.3781,19800.0
2011-12-30 10:15:00,78.04,78.06,77.86,77.92,12300.0,60.3703,60.3858,60.2311,60.2775,12300.0
2011-12-30 10:20:00,77.92,78.03,77.9,77.97,9600.0,60.2775,60.3626,60.262,60.3162,9600.0
2011-12-30 10:25:00,77.95,77.96,77.86,77.9,10100.0,60.3007,60.3085,60.2311,60.262,10100.0
2011-12-30 10:30:00,77.92,77.97,77.88,77.95,11800.0,60.2775,60.3162,60.2466,60.3007,11800.0
2011-12-30 10:35:00,77.93,77.95,77.87,77.9,9300.0,60.2853,60.3007,60.2388,60.262,9300.0
2011-12-30 10:40:00,77.88,77.91,77.78,77.81,10000.0,60.2466,60.2698,60.1692,60.1924,10000.0
2011-12-30 10:45:00,77.8,77.84,77.75,77.8,12400.0,60.1847,60.2156,60.146,60.1847,12400.0
2011-12-30 10:50:00,77.81,77.94,77.81,77.92,21600.0,60.1924,60.293,60.1924,60.2775,21600.0
2011-12-30 10:55:00,77.95,78.08,77.95,78.05,15100.0,60.3007,60.4013,60.3007,60.3781,15100.0
2011-12-30 11:00:00,78.04,78.15,78.04,78.13,28900.0,60.3703,60.4554,60.3703,60.44,28900.0
2011-12-30 11:05:00,78.13,78.15,77.98,78.03,15500.0,60.44,60.4554,60.3239,60.3626,15500.0
2011-12-30 11:10:00,78.03,78.06,77.96,78.01,28500.0,60.3626,60.3858,60.3085,60.3471,28500.0
2011-12-30 11:15:00,78.02,78.13,77.97,78.11,21400.0,60.3549,60.44,60.3162,60.4245,21400.0
2011-12-30 11:20:00,78.09,78.22,78.04,78.19,22100.0,60.409,60.5096,60.3703,60.4864,22100.0
2011-12-30 11:25:00,78.19,78.2,78.07,78.16,27300.0,60.4864,60.4941,60.3936,60.4632,27300.0
2011-12-30 11:30:00,78.17,78.17,78.11,78.15,10100.0,60.4709,60.4709,60.4245,60.4554,10100.0
2011-12-30 11:35:00,78.12,78.21,78.1,78.14,12800.0,60.4322,60.5019,60.4168,60.4477,12800.0
2011-12-30 11:40:00,78.14,78.17,78.11,78.12,12000.0,60.4477,60.4709,60.4245,60.4322,12000.0
2011-12-30 11:45:00,78.13,78.17,78.03,78.06,16000.0,60.44,60.4709,60.3626,60.3858,16000.0
2011-12-30 11:50:00,78.06,78.06,77.95,77.98,10000.0,60.3858,60.3858,60.3007,60.3239,10000.0
2011-12-30 11:55:00,77.97,78.03,77.91,77.91,19100.0,60.3162,60.3626,60.2698,60.2698,19100.0
2011-12-30 12:00:00,77.92,77.99,77.89,77.95,17800.0,60.2775,60.3317,60.2543,60.3007,17800.0
2011-12-30 12:05:00,77.97,77.99,77.92,77.98,10700.0,60.3162,60.3317,60.2775,60.3239,10700.0
2011-12-30 12:10:00,77.96,77.99,77.86,77.86,10400.0,60.3085,60.3317,60.2311,60.2311,10400.0
2011-12-30 12:15:00,77.86,77.91,77.83,77.9,9000.0,60.2311,60.2698,60.2079,60.262,9000.0
2011-12-30 12:20:00,77.89,77.89,77.84,77.85,7400.0,60.2543,60.2543,60.2156,60.2234,7400.0
2011-12-30 12:25:00,77.86,77.92,77.83,77.83,17400.0,60.2311,60.2775,60.2079,60.2079,17400.0
2011-12-30 12:30:00,77.83,77.9,77.82,77.87,11000.0,60.2079,60.262,60.2002,60.2388,11000.0
2011-12-30 12:35:00,77.89,77.92,77.87,77.88,9100.0,60.2543,60.2775,60.2388,60.2466,9100.0
2011-12-30 12:40:00,77.89,77.9,77.84,77.85,19200.0,60.2543,60.262,60.2156,60.2234,19200.0
2011-12-30 12:45:00,77.85,77.9,77.85,77.88,9600.0,60.2234,60.262,60.2234,60.2466,9600.0
2011-12-30 12:50:00,77.89,77.92,77.87,77.89,15600.0,60.2543,60.2775,60.2388,60.2543,15600.0
2011-12-30 12:55:00,77.91,77.91,77.84,77.86,9200.0,60.2698,60.2698,60.2156,60.2311,9200.0
2011-12-30 13:00:00,77.87,77.88,77.84,77.85,6600.0,60.2388,60.2466,60.2156,60.2234,6600.0
2011-12-30 13:05:00,77.84,77.89,77.84,77.87,8100.0,60.2156,60.2543,60.2156,60.2388,8100.0
2011-12-30 13:10:00,77.88,77.88,77.84,77.86,7200.0,60.2466,60.2466,60.2156,60.2311,7200.0
2011-12-30 13:15:00,77.85,77.86,77.78,77.78,6200.0,60.2234,60.2311,60.1692,60.1692,6200.0
2011-12-30 13:20:00,77.78,77.8,77.75,77.8,9900.0,60.1692,60.1847,60.146,60.1847,9900.0
2011-12-30 13:25:00,77.79,77.81,77.74,77.78,9500.0,60.177,60.1924,60.1383,60.1692,9500.0
2011-12-30 13:30:00,77.78,77.82,77.76,77.82,9200.0,60.1692,60.2002,60.1537,60.2002,9200.0
2011-12-30 13:35:00,77.81,77.81,77.77,77.8,11200.0,60.1924,60.1924,60.1615,60.1847,11200.0
2011-12-30 13:40:00,77.79,77.79,77.76,77.77,7700.0,60.177,60.177,60.1537,60.1615,7700.0
2011-12-30 13:45:00,77.77,77.79,77.76,77.77,6100.0,60.1615,60.177,60.1537,60.1615,6100.0
2011-12-30 13:50:00,77.78,77.79,77.75,77.77,6100.0,60.1692,60.177,60.146,60.1615,6100.0
2011-12-30 13:55:00,77.77,77.78,77.72,77.72,12300.0,60.1615,60.1692,60.1228,60.1228,12300.0
2011-12-30 14:00:00,77.73,77.73,77.67,77.71,16300.0,60.1305,60.1305,60.0841,60.1151,16300.0
2011-12-30 14:05:00,77.7,77.75,77.7,77.75,8100.0,60.1073,60.146,60.1073,60.146,8100.0
2011-12-30 14:10:00,77.75,77.79,77.74,77.74,18600.0,60.146,60.177,60.1383,60.1383,18600.0
2011-12-30 14:15:00,77.72,77.75,77.67,77.69,13700.0,60.1228,60.146,60.0841,60.0996,13700.0
2011-12-30 14:20:00,77.69,77.69,77.5,77.57,26600.0,60.0996,60.0996,59.9526,60.0068,26600.0
2011-12-30 14:25:00,77.56,77.57,77.49,77.5,24600.0,59.999,60.0068,59.9449,59.9526,24600.0
2011-12-30 14:30:00,77.52,77.6,77.52,77.59,15200.0,59.9681,60.03,59.9681,60.0222,15200.0
2011-12-30 14:35:00,77.59,77.59,77.45,77.48,24400.0,60.0222,60.0222,59.9139,59.9371,24400.0
2011-12-30 14:40:00,77.48,77.49,77.4,77.4,7700.0,59.9371,59.9449,59.8753,59.8753,7700.0
2011-12-30 14:45:00,77.4,77.46,77.38,77.38,14600.0,59.8753,59.9217,59.8598,59.8598,14600.0
2011-12-30 14:50:00,77.38,77.43,77.38,77.39,9400.0,59.8598,59.8985,59.8598,59.8675,9400.0
2011-12-30 14:55:00,77.4,77.52,77.4,77.52,18300.0,59.8753,59.9681,59.8753,59.9681,18300.0
2011-12-30 15:00:00,77.51,77.62,77.51,77.59,13400.0,59.9603,60.0454,59.9603,60.0222,13400.0
2011-12-30 15:05:00,77.59,77.61,77.49,77.5,15000.0,60.0222,60.0377,59.9449,59.9526,15000.0
2011-12-30 15:10:00,77.47,77.5,77.44,77.5,11800.0,59.9294,59.9526,59.9062,59.9526,11800.0
2011-12-30 15:15:00,77.5,77.56,77.5,77.52,12300.0,59.9526,59.999,59.9526,59.9681,12300.0
2011-12-30 15:20:00,77.51,77.6,77.5,77.57,9700.0,59.9603,60.03,59.9526,60.0068,9700.0
2011-12-30 15:25:00,77.57,77.58,77.49,77.52,11700.0,60.0068,60.0145,59.9449,59.9681,11700.0
2011-12-30 15:30:00,77.52,77.55,77.51,77.53,14500.0,59.9681,59.9913,59.9603,59.9758,14500.0
2011-12-30 15:35:00,77.54,77.55,77.46,77.48,20100.0,59.9836,59.9913,59.9217,59.9371,20100.0
2011-12-30 15:40:00,77.46,77.56,77.45,77.54,27900.0,59.9217,59.999,59.9139,59.9836,27900.0
2011-12-30 15:45:00,77.51,77.56,77.41,77.53,35900.0,59.9603,59.999,59.883,59.9758,35900.0
2011-12-30 15:50:00,77.53,77.56,77.49,77.51,24900.0,59.9758,59.999,59.9449,59.9603,24900.0
2011-12-30 15:55:00,77.51,77.51,77.35,77.36,79400.0,59.9603,59.9603,59.8366,59.8443,79400.0
2012-01-03 09:30:00,79.04,79.23,79.02,79.11,120100.0,61.1439,61.2909,61.1285,61.1981,120100.0
2012-01-03 09:35:00,79.15,79.49,79.15,79.47,45100.0,61.229,61.492,61.229,61.4766,45100.0
2012-01-03 09:40:00,79.48,79.62,79.35,79.62,75200.0,61.4843,61.5926,61.3837,61.5926,75200.0
2012-01-03 09:45:00,79.57,79.68,79.38,79.47,52000.0,61.5539,61.639,61.4069,61.4766,52000.0
2012-01-03 09:50:00,79.48,79.6,79.45,79.58,33600.0,61.4843,61.5771,61.4611,61.5617,33600.0
2012-01-03 09:55:00,79.6,79.67,79.38,79.46,64900.0,61.5771,61.6313,61.4069,61.4688,64900.0
2012-01-03 10:00:00,79.45,79.77,79.35,79.74,82200.0,61.4611,61.7086,61.3837,61.6854,82200.0
2012-01-03 10:05:00,79.75,79.98,79.73,79.88,105900.0,61.6932,61.8711,61.6777,61.7937,105900.0
2012-01-03 10:10:00,79.88,79.99,79.77,79.78,73900.0,61.7937,61.8788,61.7086,61.7164,73900.0
2012-01-03 10:15:00,79.79,79.85,79.75,79.8,70700.0,61.7241,61.7705,61.6932,61.7319,70700.0
2012-01-03 10:20:00,79.79,79.86,79.75,79.76,38300.0,61.7241,61.7783,61.6932,61.7009,38300.0
2012-01-03 10:25:00,79.78,79.83,79.69,79.73,32700.0,61.7164,61.7551,61.6468,61.6777,32700.0
2012-01-03 10:30:00,79.73,79.79,79.63,79.65,31400.0,61.6777,61.7241,61.6003,61.6158,31400.0
2012-01-03 10:35:00,79.65,79.7,79.58,79.59,55700.0,61.6158,61.6545,61.5617,61.5694,55700.0
2012-01-03 10:40:00,79.57,79.61,79.54,79.61,39300.0,61.5539,61.5849,61.5307,61.5849,39300.0
2012-01-03 10:45:00,79.63,79.71,79.61,79.65,28500.0,61.6003,61.6622,61.5849,61.6158,28500.0
2012-01-03 10:50:00,79.65,79.72,79.6,79.68,20600.0,61.6158,61.67,61.5771,61.639,20600.0
2012-01-03 10:55:00,79.69,79.76,79.67,79.71,28300.0,61.6468,61.7009,61.6313,61.6622,28300.0
2012-01-03 11:00:00,79.72,79.81,79.71,79.74,46300.0,61.67,61.7396,61.6622,61.6854,46300.0
2012-01-03 11:05:00,79.75,79.83,79.68,79.69,23000.0,61.6932,61.7551,61.639,61.6468,23000.0
2012-01-03 11:10:00,79.68,79.78,79.63,79.77,27700.0,61.639,61.7164,61.6003,61.7086,27700.0
2012-01-03 11:15:00,79.78,79.84,79.73,79.76,19600.0,61.7164,61.7628,61.6777,61.7009,19600.0
2012-01-03 11:20:00,79.75,79.77,79.61,79.63,23600.0,61.6932,61.7086,61.5849,61.6003,23600.0
2012-01-03 11:25:00,79.62,79.69,79.61,79.63,23400.0,61.5926,61.6468,61.5849,61.6003,23400.0
2012-01-03 11:30:00,79.63,79.75,79.62,79.67,24000.0,61.6003,61.6932,61.5926,61.6313,24000.0
2012-01-03 11:35:00,79.68,79.71,79.63,79.65,32100.0,61.639,61.6622,61.6003,61.6158,32100.0
2012-01-03 11:40:00,79.64,79.64,79.54,79.6,33700.0,61.6081,61.6081,61.5307,61.5771,33700.0
2012-01-03 11:45:00,79.61,79.64,79.52,79.6,26200.0,61.5849,61.6081,61.5152,61.5771,26200.0
2012-01-03 11:50:00,79.61,79.63,79.56,79.58,15200.0,61.5849,61.6003,61.5462,61.5617,15200.0
2012-01-03 11:55:00,79.6,79.64,79.53,79.58,27100.0,61.5771,61.6081,61.523,61.5617,27100.0
2012-01-03 12:00:00,79.57,79.6,79.53,79.57,22900.0,61.5539,61.5771,61.523,61.5539,22900.0
2012-01-03 12:05:00,79.56,79.6,79.53,79.55,11800.0,61.5462,61.5771,61.523,61.5385,11800.0
2012-01-03 12:10:00,79.54,79.55,79.42,79.45,20100.0,61.5307,61.5385,61.4379,61.4611,20100.0
2012-01-03 12:15:00,79.44,79.49,79.43,79.49,12400.0,61.4534,61.492,61.4456,61.492,12400.0
2012-01-03 12:20:00,79.48,79.48,79.35,79.38,22000.0,61.4843,61.4843,61.3837,61.4069,22000.0
2012-01-03 12:25:00,79.36,79.36,79.26,79.32,28400.0,61.3915,61.3915,61.3141,61.3605,28400.0
2012-01-03 12:30:00,79.31,79.31,79.15,79.15,24900.0,61.3528,61.3528,61.229,61.229,24900.0
2012-01-03 12:35:00,79.16,79.26,79.02,79.03,28500.0,61.2368,61.3141,61.1285,61.1362,28500.0
2012-01-03 12:40:00,79.04,79.13,79.03,79.04,30700.0,61.1439,61.2136,61.1362,61.1439,30700.0
2012-01-03 12:45:00,79.04,79.07,78.89,78.89,26900.0,61.1439,61.1671,61.0279,61.0279,26900.0
2012-01-03 12:50:00,78.87,78.99,78.84,78.94,28900.0,61.0124,61.1053,60.9892,61.0666,28900.0
2012-01-03 12:55:00,78.94,78.98,78.86,78.91,15200.0,61.0666,61.0975,61.0047,61.0434,15200.0
2012-01-03 13:00:00,78.93,79.14,78.9,79.1,32000.0,61.0588,61.2213,61.0356,61.1903,32000.0
2012-01-03 13:05:00,79.1,79.14,79.03,79.08,26800.0,61.1903,61.2213,61.1362,61.1749,26800.0
2012-01-03 13:10:00,79.08,79.09,78.97,79.09,22300.0,61.1749,61.1826,61.0898,61.1826,22300.0
2012-01-03 13:15:00,79.09,79.3,79.08,79.3,27500.0,61.1826,61.3451,61.1749,61.3451,27500.0
2012-01-03 13:20:00,79.3,79.39,79.27,79.35,48600.0,61.3451,61.4147,61.3219,61.3837,48600.0
2012-01-03 13:25:00,79.36,79.38,79.29,79.35,46300.0,61.3915,61.4069,61.3373,61.3837,46300.0
2012-01-03 13:30:00,79.34,79.34,79.21,79.22,25400.0,61.376,61.376,61.2754,61.2832,25400.0
2012-01-03 13:35:00,79.22,79.36,79.21,79.29,25300.0,61.2832,61.3915,61.2754,61.3373,25300.0
2012-01-03 13:40:00,79.29,79.39,79.29,79.32,34800.0,61.3373,61.4147,61.3373,61.3605,34800.0
2012-01-03 13:45:00,79.31,79.49,79.29,79.49,36600.0,61.3528,61.492,61.3373,61.492,36600.0
2012-01-03 13:50:00,79.49,79.61,79.49,79.59,29500.0,61.492,61.5849,61.492,61.5694,29500.0
2012-01-03 13:55:00,79.57,79.62,79.53,79.57,19400.0,61.5539,61.5926,61.523,61.5539,19400.0
2012-01-03 14:00:00,79.58,79.62,79.53,79.55,23300.0,61.5617,61.5926,61.523,61.5385,23300.0
2012-01-03 14:05:00,79.57,79.58,79.47,79.49,15000.0,61.5539,61.5617,61.4766,61.492,15000.0
2012-01-03 14:10:00,79.5,79.51,79.41,79.41,21900.0,61.4998,61.5075,61.4302,61.4302,21900.0
2012-01-03 14:15:00,79.42,79.54,79.38,79.52,28700.0,61.4379,61.5307,61.4069,61.5152,28700.0
2012-01-03 14:20:00,79.51,79.54,79.47,79.51,16200.0,61.5075,61.5307,61.4766,61.5075,16200.0
2012-01-03 14:25:00,79.54,79.55,79.5,79.55,14500.0,61.5307,61.5385,61.4998,61.5385,14500.0
2012-01-03 14:30:00,79.54,79.71,79.5,79.71,58900.0,61.5307,61.6622,61.4998,61.6622,58900.0
2012-01-03 14:35:00,79.71,79.75,79.6,79.63,27400.0,61.6622,61.6932,61.5771,61.6003,27400.0
2012-01-03 14:40:00,79.64,79.78,79.61,79.74,33500.0,61.6081,61.7164,61.5849,61.6854,33500.0
2012-01-03 14:45:00,79.74,79.77,79.69,79.74,18700.0,61.6854,61.7086,61.6468,61.6854,18700.0
2012-01-03 14:50:00,79.74,79.87,79.74,79.86,56200.0,61.6854,61.786,61.6854,61.7783,56200.0
2012-01-03 14:55:00,79.86,79.99,79.86,79.99,77500.0,61.7783,61.8788,61.7783,61.8788,77500.0
2012-01-03 15:00:00,79.98,79.98,79.83,79.84,32200.0,61.8711,61.8711,61.7551,61.7628,32200.0
2012-01-03 15:05:00,79.83,79.9,79.82,79.85,29800.0,61.7551,61.8092,61.7473,61.7705,29800.0
2012-01-03 15:10:00,79.85,79.85,79.74,79.76,29600.0,61.7705,61.7705,61.6854,61.7009,29600.0
2012-01-03 15:15:00,79.75,79.8,79.73,79.74,38700.0,61.6932,61.7319,61.6777,61.6854,38700.0
2012-01-03 15:20:00,79.76,79.78,79.53,79.53,72400.0,61.7009,61.7164,61.523,61.523,72400.0
2012-01-03 15:25:00,79.54,79.67,79.49,79.55,61700.0,61.5307,61.6313,61.492,61.5385,61700.0
2012-01-03 15:30:00,79.55,79.6,79.51,79.55,56400.0,61.5385,61.5771,61.5075,61.5385,56400.0
2012-01-03 15:35:00,79.54,79.54,79.44,79.45,58400.0,61.5307,61.5307,61.4534,61.4611,58400.0
2012-01-03 15:40:00,79.46,79.55,79.46,79.54,50000.0,61.4688,61.5385,61.4688,61.5307,50000.0
2012-01-03 15:45:00,79.55,79.69,79.55,79.61,91900.0,61.5385,61.6468,61.5385,61.5849,91900.0
2012-01-03 15:50:00,79.6,79.6,79.44,79.46,66800.0,61.5771,61.5771,61.4534,61.4688,66800.0
2012-01-03 15:55:00,79.46,79.53,79.25,79.28,146700.0,61.4688,61.523,61.3064,61.3296,146700.0
2012-01-04 09:30:00,79.13,79.69,79.13,79.68,69800.0,61.2136,61.6468,61.2136,61.639,69800.0
2012-01-04 09:35:00,79.67,79.87,79.51,79.87,79100.0,61.6313,61.786,61.5075,61.786,79100.0
2012-01-04 09:40:00,79.85,79.93,79.82,79.89,87200.0,61.7705,61.8324,61.7473,61.8015,87200.0
2012-01-04 09:45:00,79.89,79.93,79.79,79.92,43800.0,61.8015,61.8324,61.7241,61.8247,43800.0
2012-01-04 09:50:00,79.91,79.96,79.84,79.94,51100.0,61.8169,61.8556,61.7628,61.8402,51100.0
2012-01-04 09:55:00,79.95,80.39,79.87,80.39,283700.0,61.8479,62.1883,61.786,62.1883,283700.0
2012-01-04 10:00:00,80.35,80.5,80.3,80.46,162900.0,62.1573,62.2734,62.1186,62.2424,162900.0
2012-01-04 10:05:00,80.48,80.6,80.32,80.41,81100.0,62.2579,62.3507,62.1341,62.2037,81100.0
2012-01-04 10:10:00,80.41,80.45,80.14,80.36,46900.0,62.2037,62.2347,61.9949,62.1651,46900.0
2012-01-04 10:15:00,80.34,80.39,80.17,80.38,41600.0,62.1496,62.1883,62.0181,62.1805,41600.0
2012-01-04 10:20:00,80.37,80.6,80.35,80.52,49200.0,62.1728,62.3507,62.1573,62.2888,49200.0
2012-01-04 10:25:00,80.54,80.56,80.41,80.42,43900.0,62.3043,62.3198,62.2037,62.2115,43900.0
2012-01-04 10:30:00,80.41,80.49,80.29,80.34,64100.0,62.2037,62.2656,62.1109,62.1496,64100.0
2012-01-04 10:35:00,80.36,80.36,80.06,80.13,65900.0,62.1651,62.1651,61.933,61.9871,65900.0
2012-01-04 10:40:00,80.13,80.25,80.11,80.18,42900.0,61.9871,62.08,61.9717,62.0258,42900.0
2012-01-04 10:45:00,80.19,80.33,80.14,80.33,66300.0,62.0335,62.1419,61.9949,62.1419,66300.0
2012-01-04 10:50:00,80.34,80.47,80.32,80.46,40700.0,62.1496,62.2502,62.1341,62.2424,40700.0
2012-01-04 10:55:00,80.48,80.52,80.37,80.43,53200.0,62.2579,62.2888,62.1728,62.2192,53200.0
2012-01-04 11:00:00,80.43,80.52,80.38,80.47,22900.0,62.2192,62.2888,62.1805,62.2502,22900.0
2012-01-04 11:05:00,80.49,80.5,80.42,80.48,27700.0,62.2656,62.2734,62.2115,62.2579,27700.0
2012-01-04 11:10:00,80.46,80.74,80.46,80.64,44900.0,62.2424,62.459,62.2424,62.3817,44900.0
2012-01-04 11:15:00,80.63,80.7,80.55,80.68,50500.0,62.3739,62.4281,62.312,62.4126,50500.0
2012-01-04 11:20:00,80.68,80.79,80.67,80.74,50300.0,62.4126,62.4977,62.4049,62.459,50300.0
2012-01-04 11:25:00,80.72,80.79,80.65,80.68,24700.0,62.4435,62.4977,62.3894,62.4126,24700.0
2012-01-04 11:30:00,80.69,80.7,80.5,80.51,27400.0,62.4203,62.4281,62.2734,62.2811,27400.0
2012-01-04 11:35:00,80.5,80.78,80.5,80.78,21100.0,62.2734,62.49,62.2734,62.49,21100.0
2012-01-04 11:40:00,80.78,80.87,80.77,80.78,32600.0,62.49,62.5596,62.4822,62.49,32600.0
2012-01-04 11:45:00,80.79,80.81,80.73,80.81,31800.0,62.4977,62.5132,62.4513,62.5132,31800.0
2012-01-04 11:50:00,80.81,80.86,80.76,80.76,17300.0,62.5132,62.5518,62.4745,62.4745,17300.0
2012-01-04 11:55:00,80.74,80.77,80.68,80.74,37900.0,62.459,62.4822,62.4126,62.459,37900.0
2012-01-04 12:00:00,80.73,80.8,80.71,80.77,20800.0,62.4513,62.5054,62.4358,62.4822,20800.0
2012-01-04 12:05:00,80.78,81.0,80.77,80.96,47000.0,62.49,62.6602,62.4822,62.6292,47000.0
2012-01-04 12:10:00,80.96,81.0,80.95,80.97,23500.0,62.6292,62.6602,62.6215,62.6369,23500.0
2012-01-04 12:15:00,80.95,81.1,80.94,81.04,59100.0,62.6215,62.7375,62.6137,62.6911,59100.0
2012-01-04 12:20:00,81.05,81.06,80.99,81.0,29900.0,62.6988,62.7066,62.6524,62.6602,29900.0
2012-01-04 12:25:00,81.03,81.05,80.99,81.01,26500.0,62.6834,62.6988,62.6524,62.6679,26500.0
2012-01-04 12:30:00,81.02,81.03,80.97,80.98,28500.0,62.6756,62.6834,62.6369,62.6447,28500.0
2012-01-04 12:35:00,80.98,81.01,80.83,80.84,27200.0,62.6447,62.6679,62.5286,62.5364,27200.0
2012-01-04 12:40:00,80.85,80.88,80.81,80.87,25000.0,62.5441,62.5673,62.5132,62.5596,25000.0
2012-01-04 12:45:00,80.89,80.91,80.83,80.88,14600.0,62.5751,62.5905,62.5286,62.5673,14600.0
2012-01-04 12:50:00,80.9,80.91,80.84,80.84,24300.0,62.5828,62.5905,62.5364,62.5364,24300.0
2012-01-04 12:55:00,80.84,80.88,80.82,80.88,33400.0,62.5364,62.5673,62.5209,62.5673,33400.0
2012-01-04 13:00:00,80.88,80.88,80.71,80.71,43900.0,62.5673,62.5673,62.4358,62.4358,43900.0
2012-01-04 13:05:00,80.7,80.7,80.51,80.53,44200.0,62.4281,62.4281,62.2811,62.2966,44200.0
2012-01-04 13:10:00,80.54,80.57,80.5,80.5,27400.0,62.3043,62.3275,62.2734,62.2734,27400.0
2012-01-04 13:15:00,80.51,80.52,80.38,80.38,47800.0,62.2811,62.2888,62.1805,62.1805,47800.0
2012-01-04 13:20:00,80.39,80.53,80.38,80.45,33500.0,62.1883,62.2966,62.1805,62.2347,33500.0
2012-01-04 13:25:00,80.47,80.53,80.43,80.5,20200.0,62.2502,62.2966,62.2192,62.2734,20200.0
2012-01-04 13:30:00,80.5,80.54,80.49,80.51,15600.0,62.2734,62.3043,62.2656,62.2811,15600.0
2012-01-04 13:35:00,80.51,80.57,80.44,80.44,41500.0,62.2811,62.3275,62.2269,62.2269,41500.0
2012-01-04 13:40:00,80.44,80.5,80.41,80.44,38200.0,62.2269,62.2734,62.2037,62.2269,38200.0
2012-01-04 13:45:00,80.44,80.59,80.42,80.56,46300.0,62.2269,62.343,62.2115,62.3198,46300.0
2012-01-04 13:50:00,80.55,80.71,80.48,80.71,75600.0,62.312,62.4358,62.2579,62.4358,75600.0
2012-01-04 13:55:00,80.69,80.7,80.6,80.62,16000.0,62.4203,62.4281,62.3507,62.3662,16000.0
2012-01-04 14:00:00,80.62,80.63,80.42,80.42,83300.0,62.3662,62.3739,62.2115,62.2115,83300.0
2012-01-04 14:05:00,80.42,80.45,80.39,80.45,36700.0,62.2115,62.2347,62.1883,62.2347,36700.0
2012-01-04 14:10:00,80.45,80.5,80.39,80.39,40900.0,62.2347,62.2734,62.1883,62.1883,40900.0
2012-01-04 14:15:00,80.4,80.48,80.4,80.46,20700.0,62.196,62.2579,62.196,62.2424,20700.0
2012-01-04 14:20:00,80.46,80.49,80.4,80.4,28800.0,62.2424,62.2656,62.196,62.196,28800.0
2012-01-04 14:25:00,80.41,80.46,80.39,80.43,26800.0,62.2037,62.2424,62.1883,62.2192,26800.0
2012-01-04 14:30:00,80.42,80.55,80.39,80.52,30100.0,62.2115,62.312,62.1883,62.2888,30100.0
2012-01-04 14:35:00,80.52,80.55,80.43,80.46,17100.0,62.2888,62.312,62.2192,62.2424,17100.0
2012-01-04 14:40:00,80.46,80.58,80.46,80.53,24000.0,62.2424,62.3352,62.2424,62.2966,24000.0
2012-01-04 14:45:00,80.54,80.57,80.5,80.52,28900.0,62.3043,62.3275,62.2734,62.2888,28900.0
2012-01-04 14:50:00,80.51,80.62,80.51,80.56,54300.0,62.2811,62.3662,62.2811,62.3198,54300.0
2012-01-04 14:55:00,80.56,80.58,80.52,80.53,37700.0,62.3198,62.3352,62.2888,62.2966,37700.0
2012-01-04 15:00:00,80.53,80.54,80.39,80.39,61400.0,62.2966,62.3043,62.1883,62.1883,61400.0
2012-01-04 15:05:00,80.4,80.5,80.39,80.44,27700.0,62.196,62.2734,62.1883,62.2269,27700.0
2012-01-04 15:10:00,80.46,80.55,80.45,80.51,36800.0,62.2424,62.312,62.2347,62.2811,36800.0
2012-01-04 15:15:00,80.51,80.52,80.42,80.48,29100.0,62.2811,62.2888,62.2115,62.2579,29100.0
2012-01-04 15:20:00,80.49,80.53,80.49,80.49,36100.0,62.2656,62.2966,62.2656,62.2656,36100.0
2012-01-04 15:25:00,80.5,80.55,80.48,80.54,33900.0,62.2734,62.312,62.2579,62.3043,33900.0
2012-01-04 15:30:00,80.54,80.63,80.54,80.62,127800.0,62.3043,62.3739,62.3043,62.3662,127800.0
2012-01-04 15:35:00,80.63,80.67,80.56,80.65,65700.0,62.3739,62.4049,62.3198,62.3894,65700.0
2012-01-04 15:40:00,80.65,80.72,80.64,80.68,63100.0,62.3894,62.4435,62.3817,62.4126,63100.0
2012-01-04 15:45:00,80.67,80.69,80.5,80.51,154400.0,62.4049,62.4203,62.2734,62.2811,154400.0
2012-01-04 15:50:00,80.51,80.58,80.47,80.53,120200.0,62.2811,62.3352,62.2502,62.2966,120200.0
2012-01-04 15:55:00,80.52,80.53,80.44,80.49,182200.0,62.2888,62.2966,62.2269,62.2656,182200.0
2012-01-05 09:30:00,80.45,80.87,80.32,80.79,103300.0,62.2347,62.5596,62.1341,62.4977,103300.0
2012-01-05 09:35:00,80.81,80.89,80.55,80.61,60000.0,62.5132,62.5751,62.312,62.3585,60000.0
2012-01-05 09:40:00,80.63,80.64,80.28,80.35,44800.0,62.3739,62.3817,62.1032,62.1573,44800.0
2012-01-05 09:45:00,80.28,80.45,80.19,80.42,72600.0,62.1032,62.2347,62.0335,62.2115,72600.0
2012-01-05 09:50:00,80.43,80.6,80.42,80.58,27500.0,62.2192,62.3507,62.2115,62.3352,27500.0
2012-01-05 09:55:00,80.61,80.76,80.46,80.56,51200.0,62.3585,62.4745,62.2424,62.3198,51200.0
2012-01-05 10:00:00,80.53,80.59,80.26,80.45,59300.0,62.2966,62.343,62.0877,62.2347,59300.0
2012-01-05 10:05:00,80.46,80.47,80.17,80.38,51300.0,62.2424,62.2502,62.0181,62.1805,51300.0
2012-01-05 10:10:00,80.35,80.55,80.12,80.52,43800.0,62.1573,62.312,61.9794,62.2888,43800.0
2012-01-05 10:15:00,80.55,80.8,80.55,80.64,55400.0,62.312,62.5054,62.312,62.3817,55400.0
2012-01-05 10:20:00,80.63,80.72,80.54,80.71,47200.0,62.3739,62.4435,62.3043,62.4358,47200.0
2012-01-05 10:25:00,80.71,80.82,80.62,80.65,35800.0,62.4358,62.5209,62.3662,62.3894,35800.0
2012-01-05 10:30:00,80.65,80.7,80.57,80.6,24300.0,62.3894,62.4281,62.3275,62.3507,24300.0
2012-01-05 10:35:00,80.6,80.6,80.4,80.45,29900.0,62.3507,62.3507,62.196,62.2347,29900.0
2012-01-05 10:40:00,80.47,80.65,80.44,80.51,26300.0,62.2502,62.3894,62.2269,62.2811,26300.0
2012-01-05 10:45:00,80.51,80.58,80.45,80.47,20200.0,62.2811,62.3352,62.2347,62.2502,20200.0
2012-01-05 10:50:00,80.45,80.52,80.37,80.42,35300.0,62.2347,62.2888,62.1728,62.2115,35300.0
2012-01-05 10:55:00,80.44,80.44,80.33,80.4,29300.0,62.2269,62.2269,62.1419,62.196,29300.0
2012-01-05 11:00:00,80.39,80.39,80.24,80.33,59600.0,62.1883,62.1883,62.0722,62.1419,59600.0
2012-01-05 11:05:00,80.33,80.36,80.27,80.28,30600.0,62.1419,62.1651,62.0954,62.1032,30600.0
2012-01-05 11:10:00,80.27,80.32,80.19,80.23,20100.0,62.0954,62.1341,62.0335,62.0645,20100.0
2012-01-05 11:15:00,80.22,80.4,80.21,80.33,42600.0,62.0568,62.196,62.049,62.1419,42600.0
2012-01-05 11:20:00,80.34,80.67,80.31,80.66,26400.0,62.1496,62.4049,62.1264,62.3971,26400.0
2012-01-05 11:25:00,80.65,80.83,80.65,80.81,32800.0,62.3894,62.5286,62.3894,62.5132,32800.0
2012-01-05 11:30:00,80.8,80.87,80.77,80.78,59100.0,62.5054,62.5596,62.4822,62.49,59100.0
2012-01-05 11:35:00,80.77,80.8,80.73,80.78,13900.0,62.4822,62.5054,62.4513,62.49,13900.0
2012-01-05 11:40:00,80.8,80.95,80.8,80.93,30500.0,62.5054,62.6215,62.5054,62.606,30500.0
2012-01-05 11:45:00,80.95,81.06,80.94,81.03,53700.0,62.6215,62.7066,62.6137,62.6834,53700.0
2012-01-05 11:50:00,81.02,81.05,80.87,80.9,30900.0,62.6756,62.6988,62.5596,62.5828,30900.0
2012-01-05 11:55:00,80.93,80.93,80.81,80.82,22200.0,62.606,62.606,62.5132,62.5209,22200.0
2012-01-05 12:00:00,80.86,80.88,80.73,80.81,25800.0,62.5518,62.5673,62.4513,62.5132,25800.0
2012-01-05 12:05:00,80.8,80.96,80.8,80.92,21900.0,62.5054,62.6292,62.5054,62.5983,21900.0
2012-01-05 12:10:00,80.93,81.0,80.9,80.94,20300.0,62.606,62.6602,62.5828,62.6137,20300.0
2012-01-05 12:15:00,80.94,81.1,80.87,81.07,59300.0,62.6137,62.7375,62.5596,62.7143,59300.0
2012-01-05 12:20:00,81.07,81.15,80.87,81.1,52600.0,62.7143,62.7762,62.5596,62.7375,52600.0
2012-01-05 12:25:00,81.11,81.24,81.11,81.2,29600.0,62.7452,62.8458,62.7452,62.8149,29600.0
2012-01-05 12:30:00,81.22,81.41,81.22,81.3,100900.0,62.8303,62.9773,62.8303,62.8922,100900.0
2012-01-05 12:35:00,81.31,81.31,81.04,81.04,27700.0,62.9,62.9,62.6911,62.6911,27700.0
2012-01-05 12:40:00,81.05,81.15,81.05,81.1,20300.0,62.6988,62.7762,62.6988,62.7375,20300.0
2012-01-05 12:45:00,81.09,81.18,81.03,81.17,17700.0,62.7298,62.7994,62.6834,62.7917,17700.0
2012-01-05 12:50:00,81.17,81.2,81.12,81.17,18400.0,62.7917,62.8149,62.753,62.7917,18400.0
2012-01-05 12:55:00,81.17,81.34,81.15,81.27,49400.0,62.7917,62.9232,62.7762,62.869,49400.0
2012-01-05 13:00:00,81.28,81.32,81.23,81.3,25400.0,62.8768,62.9077,62.8381,62.8922,25400.0
2012-01-05 13:05:00,81.31,81.43,81.3,81.42,37200.0,62.9,62.9928,62.8922,62.9851,37200.0
2012-01-05 13:10:00,81.42,81.44,81.34,81.38,24000.0,62.9851,63.0005,62.9232,62.9541,24000.0
2012-01-05 13:15:00,81.38,81.49,81.38,81.48,43000.0,62.9541,63.0392,62.9541,63.0315,43000.0
2012-01-05 13:20:00,81.49,81.6,81.48,81.58,42400.0,63.0392,63.1243,63.0315,63.1088,42400.0
2012-01-05 13:25:00,81.59,81.74,81.58,81.73,67300.0,63.1166,63.2326,63.1088,63.2249,67300.0
2012-01-05 13:30:00,81.74,81.75,81.62,81.62,30700.0,63.2326,63.2403,63.1398,63.1398,30700.0
2012-01-05 13:35:00,81.63,81.65,81.51,81.55,36800.0,63.1475,63.163,63.0547,63.0856,36800.0
2012-01-05 13:40:00,81.56,81.65,81.55,81.59,20800.0,63.0934,63.163,63.0856,63.1166,20800.0
2012-01-05 13:45:00,81.6,81.6,81.51,81.52,34200.0,63.1243,63.1243,63.0547,63.0624,34200.0
2012-01-05 13:50:00,81.52,81.55,81.49,81.52,30900.0,63.0624,63.0856,63.0392,63.0624,30900.0
2012-01-05 13:55:00,81.52,81.53,81.43,81.43,22700.0,63.0624,63.0701,62.9928,62.9928,22700.0
2012-01-05 14:00:00,81.45,81.48,81.42,81.45,31800.0,63.0083,63.0315,62.9851,63.0083,31800.0
2012-01-05 14:05:00,81.44,81.48,81.36,81.41,52600.0,63.0005,63.0315,62.9386,62.9773,52600.0
2012-01-05 14:10:00,81.42,81.57,81.4,81.57,21300.0,62.9851,63.1011,62.9696,63.1011,21300.0
2012-01-05 14:15:00,81.57,81.57,81.4,81.45,29400.0,63.1011,63.1011,62.9696,63.0083,29400.0
2012-01-05 14:20:00,81.44,81.51,81.4,81.49,33900.0,63.0005,63.0547,62.9696,63.0392,33900.0
2012-01-05 14:25:00,81.5,81.51,81.35,81.38,35400.0,63.0469,63.0547,62.9309,62.9541,35400.0
2012-01-05 14:30:00,81.37,81.44,81.28,81.31,74800.0,62.9464,63.0005,62.8768,62.9,74800.0
2012-01-05 14:35:00,81.3,81.43,81.29,81.43,19900.0,62.8922,62.9928,62.8845,62.9928,19900.0
2012-01-05 14:40:00,81.43,81.59,81.41,81.5,33400.0,62.9928,63.1166,62.9773,63.0469,33400.0
2012-01-05 14:45:00,81.49,81.57,81.47,81.53,16100.0,63.0392,63.1011,63.0237,63.0701,16100.0
2012-01-05 14:50:00,81.53,81.58,81.48,81.48,22300.0,63.0701,63.1088,63.0315,63.0315,22300.0
2012-01-05 14:55:00,81.5,81.55,81.49,81.49,24500.0,63.0469,63.0856,63.0392,63.0392,24500.0
2012-01-05 15:00:00,81.5,81.61,81.45,81.6,45500.0,63.0469,63.132,63.0083,63.1243,45500.0
2012-01-05 15:05:00,81.58,81.6,81.49,81.57,26600.0,63.1088,63.1243,63.0392,63.1011,26600.0
2012-01-05 15:10:00,81.57,81.58,81.42,81.47,34000.0,63.1011,63.1088,62.9851,63.0237,34000.0
2012-01-05 15:15:00,81.47,81.59,81.44,81.55,37100.0,63.0237,63.1166,63.0005,63.0856,37100.0
2012-01-05 15:20:00,81.55,81.59,81.5,81.58,36500.0,63.0856,63.1166,63.0469,63.1088,36500.0
2012-01-05 15:25:00,81.59,81.63,81.5,81.54,42200.0,63.1166,63.1475,63.0469,63.0779,42200.0
2012-01-05 15:30:00,81.54,81.57,81.47,81.52,62100.0,63.0779,63.1011,63.0237,63.0624,62100.0
2012-01-05 15:35:00,81.51,81.61,81.49,81.56,44300.0,63.0547,63.132,63.0392,63.0934,44300.0
2012-01-05 15:40:00,81.57,81.74,81.57,81.7,79300.0,63.1011,63.2326,63.1011,63.2017,79300.0
2012-01-05 15:45:00,81.7,81.71,81.58,81.59,76300.0,63.2017,63.2094,63.1088,63.1166,76300.0
2012-01-05 15:50:00,81.6,81.65,81.56,81.64,79500.0,63.1243,63.163,63.0934,63.1552,79500.0
2012-01-05 15:55:00,81.64,81.69,81.6,81.62,121600.0,63.1552,63.1939,63.1243,63.1398,121600.0
2012-01-06 09:30:00,82.0,82.0,81.47,81.5,83600.0,63.4337,63.4337,63.0237,63.0469,83600.0
2012-01-06 09:35:00,81.49,81.9,81.49,81.69,35100.0,63.0392,63.3564,63.0392,63.1939,35100.0
2012-01-06 09:40:00,81.69,81.73,81.14,81.29,66500.0,63.1939,63.2249,62.7685,62.8845,66500.0
2012-01-06 09:45:00,81.28,81.43,81.28,81.42,55100.0,62.8768,62.9928,62.8768,62.9851,55100.0
2012-01-06 09:50:00,81.42,81.42,81.24,81.28,41700.0,62.9851,62.9851,62.8458,62.8768,41700.0
2012-01-06 09:55:00,81.27,81.54,81.25,81.41,35400.0,62.869,63.0779,62.8535,62.9773,35400.0
2012-01-06 10:00:00,81.4,81.51,81.35,81.45,27900.0,62.9696,63.0547,62.9309,63.0083,27900.0
2012-01-06 10:05:00,81.42,81.54,81.3,81.54,106500.0,62.9851,63.0779,62.8922,63.0779,106500.0
2012-01-06 10:10:00,81.53,81.7,81.53,81.63,41000.0,63.0701,63.2017,63.0701,63.1475,41000.0
2012-01-06 10:15:00,81.66,81.73,81.46,81.53,38700.0,63.1707,63.2249,63.016,63.0701,38700.0
2012-01-06 10:20:00,81.56,81.56,81.43,81.47,36000.0,63.0934,63.0934,62.9928,63.0237,36000.0
2012-01-06 10:25:00,81.48,81.48,81.39,81.46,33000.0,63.0315,63.0315,62.9618,63.016,33000.0
2012-01-06 10:30:00,81.46,81.63,81.46,81.62,27000.0,63.016,63.1475,63.016,63.1398,27000.0
2012-01-06 10:35:00,81.63,81.7,81.59,81.66,26200.0,63.1475,63.2017,63.1166,63.1707,26200.0
2012-01-06 10:40:00,81.66,81.75,81.55,81.75,52200.0,63.1707,63.2403,63.0856,63.2403,52200.0
2012-01-06 10:45:00,81.75,81.87,81.68,81.87,43600.0,63.2403,63.3332,63.1862,63.3332,43600.0
2012-01-06 10:50:00,81.86,81.9,81.78,81.79,52700.0,63.3254,63.3564,63.2635,63.2713,52700.0
2012-01-06 10:55:00,81.79,81.83,81.67,81.72,67700.0,63.2713,63.3022,63.1785,63.2171,67700.0
2012-01-06 11:00:00,81.72,81.94,81.7,81.74,69900.0,63.2171,63.3873,63.2017,63.2326,69900.0
2012-01-06 11:05:00,81.72,82.03,81.72,81.98,54800.0,63.2171,63.4569,63.2171,63.4183,54800.0
2012-01-06 11:10:00,81.98,81.99,81.89,81.9,20600.0,63.4183,63.426,63.3486,63.3564,20600.0
2012-01-06 11:15:00,81.92,82.07,81.92,82.03,37400.0,63.3718,63.4879,63.3718,63.4569,37400.0
2012-01-06 11:20:00,82.04,82.04,81.89,81.94,25500.0,63.4647,63.4647,63.3486,63.3873,25500.0
2012-01-06 11:25:00,81.93,82.11,81.93,82.11,35100.0,63.3796,63.5188,63.3796,63.5188,35100.0
2012-01-06 11:30:00,82.11,82.12,82.03,82.09,33700.0,63.5188,63.5266,63.4569,63.5034,33700.0
2012-01-06 11:35:00,82.08,82.2,82.06,82.17,40100.0,63.4956,63.5884,63.4801,63.5652,40100.0
2012-01-06 11:40:00,82.16,82.19,82.1,82.14,29800.0,63.5575,63.5807,63.5111,63.542,29800.0
2012-01-06 11:45:00,82.12,82.16,81.98,82.0,36500.0,63.5266,63.5575,63.4183,63.4337,36500.0
2012-01-06 11:50:00,82.02,82.08,81.95,82.02,27400.0,63.4492,63.4956,63.3951,63.4492,27400.0
2012-01-06 11:55:00,82.0,82.04,81.96,82.03,22600.0,63.4337,63.4647,63.4028,63.4569,22600.0
2012-01-06 12:00:00,82.03,82.04,81.92,81.97,25400.0,63.4569,63.4647,63.3718,63.4105,25400.0
2012-01-06 12:05:00,81.98,82.01,81.9,81.9,28500.0,63.4183,63.4415,63.3564,63.3564,28500.0
2012-01-06 12:10:00,81.89,82.02,81.88,81.94,36300.0,63.3486,63.4492,63.3409,63.3873,36300.0
2012-01-06 12:15:00,81.95,81.98,81.92,81.95,15100.0,63.3951,63.4183,63.3718,63.3951,15100.0
2012-01-06 12:20:00,81.96,82.06,81.94,82.02,25700.0,63.4028,63.4801,63.3873,63.4492,25700.0
2012-01-06 12:25:00,82.01,82.1,82.0,82.09,36900.0,63.4415,63.5111,63.4337,63.5034,36900.0
2012-01-06 12:30:00,82.08,82.17,82.06,82.17,26900.0,63.4956,63.5652,63.4801,63.5652,26900.0
2012-01-06 12:35:00,82.18,82.18,82.06,82.06,25600.0,63.573,63.573,63.4801,63.4801,25600.0
2012-01-06 12:40:00,82.05,82.05,81.88,81.9,41800.0,63.4724,63.4724,63.3409,63.3564,41800.0
2012-01-06 12:45:00,81.89,81.91,81.8,81.88,23800.0,63.3486,63.3641,63.279,63.3409,23800.0
2012-01-06 12:50:00,81.88,81.98,81.88,81.95,27600.0,63.3409,63.4183,63.3409,63.3951,27600.0
2012-01-06 12:55:00,81.98,82.0,81.93,81.97,38200.0,63.4183,63.4337,63.3796,63.4105,38200.0
2012-01-06 13:00:00,81.97,82.0,81.94,81.99,33600.0,63.4105,63.4337,63.3873,63.426,33600.0
2012-01-06 13:05:00,82.0,82.06,81.97,82.0,25800.0,63.4337,63.4801,63.4105,63.4337,25800.0
2012-01-06 13:10:00,81.99,81.99,81.92,81.95,60000.0,63.426,63.426,63.3718,63.3951,60000.0
2012-01-06 13:15:00,81.94,82.06,81.92,82.05,36100.0,63.3873,63.4801,63.3718,63.4724,36100.0
2012-01-06 13:20:00,82.06,82.06,81.95,82.0,22000.0,63.4801,63.4801,63.3951,63.4337,22000.0
2012-01-06 13:25:00,82.02,82.02,81.94,81.96,20000.0,63.4492,63.4492,63.3873,63.4028,20000.0
2012-01-06 13:30:00,81.96,82.01,81.91,81.98,32000.0,63.4028,63.4415,63.3641,63.4183,32000.0
2012-01-06 13:35:00,81.98,82.09,81.95,82.08,25500.0,63.4183,63.5034,63.3951,63.4956,25500.0
2012-01-06 13:40:00,82.08,82.15,82.07,82.13,32700.0,63.4956,63.5498,63.4879,63.5343,32700.0
2012-01-06 13:45:00,82.14,82.17,82.08,82.16,25000.0,63.542,63.5652,63.4956,63.5575,25000.0
2012-01-06 13:50:00,82.16,82.25,82.12,82.25,31000.0,63.5575,63.6271,63.5266,63.6271,31000.0
2012-01-06 13:55:00,82.23,82.35,82.21,82.28,42500.0,63.6117,63.7045,63.5962,63.6503,42500.0
2012-01-06 14:00:00,82.29,82.31,82.23,82.23,46400.0,63.6581,63.6735,63.6117,63.6117,46400.0
2012-01-06 14:05:00,82.22,82.32,82.22,82.25,25600.0,63.6039,63.6813,63.6039,63.6271,25600.0
2012-01-06 14:10:00,82.25,82.25,82.12,82.13,30400.0,63.6271,63.6271,63.5266,63.5343,30400.0
2012-01-06 14:15:00,82.13,82.25,82.1,82.22,37200.0,63.5343,63.6271,63.5111,63.6039,37200.0
2012-01-06 14:20:00,82.22,82.36,82.21,82.35,39300.0,63.6039,63.7122,63.5962,63.7045,39300.0
2012-01-06 14:25:00,82.35,82.35,82.28,82.32,33200.0,63.7045,63.7045,63.6503,63.6813,33200.0
2012-01-06 14:30:00,82.31,82.36,82.3,82.35,58400.0,63.6735,63.7122,63.6658,63.7045,58400.0
2012-01-06 14:35:00,82.36,82.39,82.27,82.31,40900.0,63.7122,63.7354,63.6426,63.6735,40900.0
2012-01-06 14:40:00,82.31,82.39,82.29,82.29,42000.0,63.6735,63.7354,63.6581,63.6581,42000.0
2012-01-06 14:45:00,82.29,82.3,82.21,82.29,31300.0,63.6581,63.6658,63.5962,63.6581,31300.0
2012-01-06 14:50:00,82.29,82.34,82.25,82.34,35000.0,63.6581,63.6968,63.6271,63.6968,35000.0
2012-01-06 14:55:00,82.34,82.34,82.23,82.26,36100.0,63.6968,63.6968,63.6117,63.6349,36100.0
2012-01-06 15:00:00,82.25,82.33,82.25,82.31,48900.0,63.6271,63.689,63.6271,63.6735,48900.0
2012-01-06 15:05:00,82.32,82.38,82.31,82.31,39600.0,63.6813,63.7277,63.6735,63.6735,39600.0
2012-01-06 15:10:00,82.32,82.38,82.31,82.37,33700.0,63.6813,63.7277,63.6735,63.72,33700.0
2012-01-06 15:15:00,82.38,82.4,82.27,82.3,46600.0,63.7277,63.7432,63.6426,63.6658,46600.0
2012-01-06 15:20:00,82.31,82.49,82.29,82.49,82600.0,63.6735,63.8128,63.6581,63.8128,82600.0
2012-01-06 15:25:00,82.5,82.51,82.46,82.49,77900.0,63.8205,63.8283,63.7896,63.8128,77900.0
2012-01-06 15:30:00,82.5,82.54,82.47,82.54,122600.0,63.8205,63.8515,63.7973,63.8515,122600.0
2012-01-06 15:35:00,82.53,82.54,82.47,82.5,124500.0,63.8437,63.8515,63.7973,63.8205,124500.0
2012-01-06 15:40:00,82.5,82.57,82.49,82.5,78500.0,63.8205,63.8747,63.8128,63.8205,78500.0
2012-01-06 15:45:00,82.49,82.51,82.29,82.36,89500.0,63.8128,63.8283,63.6581,63.7122,89500.0
2012-01-06 15:50:00,82.35,82.35,82.23,82.26,84600.0,63.7045,63.7045,63.6117,63.6349,84600.0
2012-01-06 15:55:00,82.25,82.3,82.22,82.3,122800.0,63.6271,63.6658,63.6039,63.6658,122800.0
2012-01-09 09:30:00,82.62,82.75,82.5,82.55,88100.0,63.9134,64.0139,63.8205,63.8592,88100.0
2012-01-09 09:35:00,82.59,82.62,82.26,82.58,57700.0,63.8901,63.9134,63.6349,63.8824,57700.0
2012-01-09 09:40:00,82.56,82.56,82.26,82.33,29400.0,63.8669,63.8669,63.6349,63.689,29400.0
2012-01-09 09:45:00,82.31,82.57,82.22,82.57,60700.0,63.6735,63.8747,63.6039,63.8747,60700.0
2012-01-09 09:50:00,82.57,82.64,82.45,82.55,77400.0,63.8747,63.9288,63.7818,63.8592,77400.0
2012-01-09 09:55:00,82.55,82.7,82.5,82.6,73600.0,63.8592,63.9752,63.8205,63.8979,73600.0
2012-01-09 10:00:00,82.6,82.64,82.44,82.44,55000.0,63.8979,63.9288,63.7741,63.7741,55000.0
2012-01-09 10:05:00,82.43,82.66,82.42,82.66,53700.0,63.7664,63.9443,63.7586,63.9443,53700.0
2012-01-09 10:10:00,82.66,82.78,82.61,82.71,62200.0,63.9443,64.0371,63.9056,63.983,62200.0
2012-01-09 10:15:00,82.71,82.89,82.63,82.84,73400.0,63.983,64.1222,63.9211,64.0835,73400.0
2012-01-09 10:20:00,82.84,82.9,82.65,82.67,45800.0,64.0835,64.13,63.9366,63.952,45800.0
2012-01-09 10:25:00,82.66,82.85,82.62,82.85,43300.0,63.9443,64.0913,63.9134,64.0913,43300.0
2012-01-09 10:30:00,82.86,82.89,82.66,82.69,46200.0,64.099,64.1222,63.9443,63.9675,46200.0
2012-01-09 10:35:00,82.69,82.79,82.69,82.75,39300.0,63.9675,64.0449,63.9675,64.0139,39300.0
2012-01-09 10:40:00,82.74,82.78,82.61,82.63,45300.0,64.0062,64.0371,63.9056,63.9211,45300.0
2012-01-09 10:45:00,82.63,82.74,82.54,82.57,69400.0,63.9211,64.0062,63.8515,63.8747,69400.0
2012-01-09 10:50:00,82.56,82.67,82.55,82.62,41000.0,63.8669,63.952,63.8592,63.9134,41000.0
2012-01-09 10:55:00,82.59,82.66,82.55,82.61,57000.0,63.8901,63.9443,63.8592,63.9056,57000.0
2012-01-09 11:00:00,82.6,82.63,82.52,82.56,35200.0,63.8979,63.9211,63.836,63.8669,35200.0
2012-01-09 11:05:00,82.56,82.56,82.36,82.45,48700.0,63.8669,63.8669,63.7122,63.7818,48700.0
2012-01-09 11:10:00,82.44,82.46,82.31,82.38,43100.0,63.7741,63.7896,63.6735,63.7277,43100.0
2012-01-09 11:15:00,82.38,82.43,82.34,82.36,44200.0,63.7277,63.7664,63.6968,63.7122,44200.0
2012-01-09 11:20:00,82.37,82.5,82.35,82.49,60400.0,63.72,63.8205,63.7045,63.8128,60400.0
2012-01-09 11:25:00,82.48,82.59,82.47,82.47,38300.0,63.8051,63.8901,63.7973,63.7973,38300.0
2012-01-09 11:30:00,82.47,82.56,82.39,82.45,32200.0,63.7973,63.8669,63.7354,63.7818,32200.0
2012-01-09 11:35:00,82.43,82.47,82.33,82.45,44800.0,63.7664,63.7973,63.689,63.7818,44800.0
2012-01-09 11:40:00,82.47,82.57,82.37,82.52,42900.0,63.7973,63.8747,63.72,63.836,42900.0
2012-01-09 11:45:00,82.52,82.66,82.52,82.63,39200.0,63.836,63.9443,63.836,63.9211,39200.0
2012-01-09 11:50:00,82.63,82.7,82.63,82.65,27200.0,63.9211,63.9752,63.9211,63.9366,27200.0
2012-01-09 11:55:00,82.65,82.69,82.54,82.57,21800.0,63.9366,63.9675,63.8515,63.8747,21800.0
2012-01-09 12:00:00,82.57,82.65,82.57,82.62,60000.0,63.8747,63.9366,63.8747,63.9134,60000.0
2012-01-09 12:05:00,82.62,82.65,82.49,82.51,58600.0,63.9134,63.9366,63.8128,63.8283,58600.0
2012-01-09 12:10:00,82.5,82.61,82.47,82.54,34100.0,63.8205,63.9056,63.7973,63.8515,34100.0
2012-01-09 12:15:00,82.54,82.55,82.43,82.48,30300.0,63.8515,63.8592,63.7664,63.8051,30300.0
2012-01-09 12:20:00,82.5,82.57,82.45,82.56,17300.0,63.8205,63.8747,63.7818,63.8669,17300.0
2012-01-09 12:25:00,82.54,82.69,82.52,82.65,21200.0,63.8515,63.9675,63.836,63.9366,21200.0
2012-01-09 12:30:00,82.65,82.74,82.61,82.67,89500.0,63.9366,64.0062,63.9056,63.952,89500.0
2012-01-09 12:35:00,82.68,82.73,82.66,82.68,15800.0,63.9598,63.9984,63.9443,63.9598,15800.0
2012-01-09 12:40:00,82.68,82.73,82.56,82.58,21100.0,63.9598,63.9984,63.8669,63.8824,21100.0
2012-01-09 12:45:00,82.57,82.66,82.56,82.66,11700.0,63.8747,63.9443,63.8669,63.9443,11700.0
2012-01-09 12:50:00,82.66,82.69,82.62,82.69,15300.0,63.9443,63.9675,63.9134,63.9675,15300.0
2012-01-09 12:55:00,82.67,82.7,82.62,82.67,30100.0,63.952,63.9752,63.9134,63.952,30100.0
2012-01-09 13:00:00,82.67,82.79,82.65,82.69,36800.0,63.952,64.0449,63.9366,63.9675,36800.0
2012-01-09 13:05:00,82.69,82.76,82.68,82.71,17100.0,63.9675,64.0217,63.9598,63.983,17100.0
2012-01-09 13:10:00,82.71,82.75,82.68,82.74,16800.0,63.983,64.0139,63.9598,64.0062,16800.0
2012-01-09 13:15:00,82.71,82.77,82.66,82.68,18700.0,63.983,64.0294,63.9443,63.9598,18700.0
2012-01-09 13:20:00,82.69,82.7,82.65,82.67,8900.0,63.9675,63.9752,63.9366,63.952,8900.0
2012-01-09 13:25:00,82.69,82.78,82.66,82.75,16200.0,63.9675,64.0371,63.9443,64.0139,16200.0
2012-01-09 13:30:00,82.74,82.74,82.68,82.73,12200.0,64.0062,64.0062,63.9598,63.9984,12200.0
2012-01-09 13:35:00,82.73,82.75,82.64,82.68,28000.0,63.9984,64.0139,63.9288,63.9598,28000.0
2012-01-09 13:40:00,82.69,82.74,82.64,82.64,46100.0,63.9675,64.0062,63.9288,63.9288,46100.0
2012-01-09 13:45:00,82.64,82.76,82.61,82.76,39600.0,63.9288,64.0217,63.9056,64.0217,39600.0
2012-01-09 13:50:00,82.76,82.77,82.68,82.72,21900.0,64.0217,64.0294,63.9598,63.9907,21900.0
2012-01-09 13:55:00,82.71,82.76,82.69,82.72,18700.0,63.983,64.0217,63.9675,63.9907,18700.0
2012-01-09 14:00:00,82.72,82.86,82.72,82.78,45400.0,63.9907,64.099,63.9907,64.0371,45400.0
2012-01-09 14:05:00,82.78,82.86,82.77,82.83,25500.0,64.0371,64.099,64.0294,64.0758,25500.0
2012-01-09 14:10:00,82.82,82.85,82.78,82.81,25700.0,64.0681,64.0913,64.0371,64.0603,25700.0
2012-01-09 14:15:00,82.82,82.85,82.79,82.8,26600.0,64.0681,64.0913,64.0449,64.0526,26600.0
2012-01-09 14:20:00,82.79,82.83,82.71,82.71,23700.0,64.0449,64.0758,63.983,63.983,23700.0
2012-01-09 14:25:00,82.7,82.75,82.69,82.73,20700.0,63.9752,64.0139,63.9675,63.9984,20700.0
2012-01-09 14:30:00,82.75,82.9,82.73,82.88,42700.0,64.0139,64.13,63.9984,64.1145,42700.0
2012-01-09 14:35:00,82.88,82.93,82.84,82.85,69400.0,64.1145,64.1532,64.0835,64.0913,69400.0
2012-01-09 14:40:00,82.84,82.9,82.78,82.82,40200.0,64.0835,64.13,64.0371,64.0681,40200.0
2012-01-09 14:45:00,82.84,82.86,82.64,82.75,36200.0,64.0835,64.099,63.9288,64.0139,36200.0
2012-01-09 14:50:00,82.75,82.78,82.63,82.64,29000.0,64.0139,64.0371,63.9211,63.9288,29000.0
2012-01-09 14:55:00,82.65,82.7,82.61,82.62,24200.0,63.9366,63.9752,63.9056,63.9134,24200.0
2012-01-09 15:00:00,82.64,82.79,82.62,82.67,31200.0,63.9288,64.0449,63.9134,63.952,31200.0
2012-01-09 15:05:00,82.65,82.77,82.63,82.77,27900.0,63.9366,64.0294,63.9211,64.0294,27900.0
2012-01-09 15:10:00,82.76,82.76,82.62,82.69,24700.0,64.0217,64.0217,63.9134,63.9675,24700.0
2012-01-09 15:15:00,82.67,82.71,82.61,82.62,28000.0,63.952,63.983,63.9056,63.9134,28000.0
2012-01-09 15:20:00,82.62,82.69,82.62,82.68,26900.0,63.9134,63.9675,63.9134,63.9598,26900.0
2012-01-09 15:25:00,82.68,82.75,82.63,82.71,42600.0,63.9598,64.0139,63.9211,63.983,42600.0
2012-01-09 15:30:00,82.7,82.73,82.64,82.7,53500.0,63.9752,63.9984,63.9288,63.9752,53500.0
2012-01-09 15:35:00,82.7,82.75,82.67,82.75,49400.0,63.9752,64.0139,63.952,64.0139,49400.0
2012-01-09 15:40:00,82.75,82.85,82.69,82.83,108400.0,64.0139,64.0913,63.9675,64.0758,108400.0
2012-01-09 15:45:00,82.83,82.97,82.67,82.67,107700.0,64.0758,64.1841,63.952,63.952,107700.0
2012-01-09 15:50:00,82.68,82.72,82.64,82.69,75100.0,63.9598,63.9907,63.9288,63.9675,75100.0
2012-01-09 15:55:00,82.69,82.77,82.66,82.69,119500.0,63.9675,64.0294,63.9443,63.9675,119500.0
2012-01-10 09:30:00,83.78,84.0,83.67,83.95,155000.0,64.8107,64.9809,64.7256,64.9422,155000.0
2012-01-10 09:35:00,83.97,84.0,83.55,83.65,132600.0,64.9577,64.9809,64.6328,64.7101,132600.0
2012-01-10 09:40:00,83.67,83.67,83.32,83.53,54800.0,64.7256,64.7256,64.4549,64.6173,54800.0
2012-01-10 09:45:00,83.54,83.61,83.28,83.28,146700.0,64.625,64.6792,64.4239,64.4239,146700.0
2012-01-10 09:50:00,83.28,83.35,83.11,83.14,102100.0,64.4239,64.4781,64.2924,64.3156,102100.0
2012-01-10 09:55:00,83.14,83.3,83.1,83.3,85400.0,64.3156,64.4394,64.2847,64.4394,85400.0
2012-01-10 10:00:00,83.3,83.46,83.27,83.44,78200.0,64.4394,64.5632,64.4162,64.5477,78200.0
2012-01-10 10:05:00,83.45,83.57,83.28,83.5,108100.0,64.5554,64.6483,64.4239,64.5941,108100.0
2012-01-10 10:10:00,83.49,83.52,83.36,83.36,67700.0,64.5864,64.6096,64.4858,64.4858,67700.0
2012-01-10 10:15:00,83.37,83.42,83.31,83.33,61200.0,64.4935,64.5322,64.4471,64.4626,61200.0
2012-01-10 10:20:00,83.31,83.33,83.22,83.24,40400.0,64.4471,64.4626,64.3775,64.393,40400.0
2012-01-10 10:25:00,83.24,83.3,83.15,83.17,45400.0,64.393,64.4394,64.3234,64.3388,45400.0
2012-01-10 10:30:00,83.17,83.31,83.16,83.29,37300.0,64.3388,64.4471,64.3311,64.4317,37300.0
2012-01-10 10:35:00,83.29,83.4,83.28,83.37,40100.0,64.4317,64.5167,64.4239,64.4935,40100.0
2012-01-10 10:40:00,83.35,83.43,83.35,83.4,58700.0,64.4781,64.54,64.4781,64.5167,58700.0
2012-01-10 10:45:00,83.39,83.45,83.23,83.26,65700.0,64.509,64.5554,64.3852,64.4084,65700.0
2012-01-10 10:50:00,83.26,83.3,83.14,83.14,29200.0,64.4084,64.4394,64.3156,64.3156,29200.0
2012-01-10 10:55:00,83.14,83.3,83.13,83.26,36800.0,64.3156,64.4394,64.3079,64.4084,36800.0
2012-01-10 11:00:00,83.25,83.32,83.12,83.15,58000.0,64.4007,64.4549,64.3001,64.3234,58000.0
2012-01-10 11:05:00,83.16,83.4,83.15,83.38,49700.0,64.3311,64.5167,64.3234,64.5013,49700.0
2012-01-10 11:10:00,83.39,83.5,83.34,83.5,48100.0,64.509,64.5941,64.4703,64.5941,48100.0
2012-01-10 11:15:00,83.5,83.66,83.5,83.65,51700.0,64.5941,64.7179,64.5941,64.7101,51700.0
2012-01-10 11:20:00,83.63,83.76,83.63,83.73,109100.0,64.6947,64.7952,64.6947,64.772,109100.0
2012-01-10 11:25:00,83.72,83.78,83.59,83.63,66300.0,64.7643,64.8107,64.6637,64.6947,66300.0
2012-01-10 11:30:00,83.63,83.63,83.38,83.38,98700.0,64.6947,64.6947,64.5013,64.5013,98700.0
2012-01-10 11:35:00,83.39,83.43,83.19,83.25,75900.0,64.509,64.54,64.3543,64.4007,75900.0
2012-01-10 11:40:00,83.25,83.37,83.23,83.34,44300.0,64.4007,64.4935,64.3852,64.4703,44300.0
2012-01-10 11:45:00,83.34,83.36,83.2,83.23,55600.0,64.4703,64.4858,64.362,64.3852,55600.0
2012-01-10 11:50:00,83.24,83.34,83.22,83.31,36900.0,64.393,64.4703,64.3775,64.4471,36900.0
2012-01-10 11:55:00,83.32,83.39,83.23,83.26,37200.0,64.4549,64.509,64.3852,64.4084,37200.0
2012-01-10 12:00:00,83.26,83.3,83.16,83.17,42600.0,64.4084,64.4394,64.3311,64.3388,42600.0
2012-01-10 12:05:00,83.16,83.17,83.06,83.06,75500.0,64.3311,64.3388,64.2537,64.2537,75500.0
2012-01-10 12:10:00,83.05,83.07,82.89,82.9,62400.0,64.246,64.2615,64.1222,64.13,62400.0
2012-01-10 12:15:00,82.9,82.9,82.74,82.74,50600.0,64.13,64.13,64.0062,64.0062,50600.0
2012-01-10 12:20:00,82.74,82.83,82.72,82.82,45000.0,64.0062,64.0758,63.9907,64.0681,45000.0
2012-01-10 12:25:00,82.8,82.8,82.64,82.75,57600.0,64.0526,64.0526,63.9288,64.0139,57600.0
2012-01-10 12:30:00,82.74,82.91,82.72,82.9,27700.0,64.0062,64.1377,63.9907,64.13,27700.0
2012-01-10 12:35:00,82.91,83.02,82.9,83.02,22600.0,64.1377,64.2228,64.13,64.2228,22600.0
2012-01-10 12:40:00,83.02,83.05,82.95,83.0,40700.0,64.2228,64.246,64.1686,64.2073,40700.0
2012-01-10 12:45:00,82.99,83.02,82.95,83.02,21600.0,64.1996,64.2228,64.1686,64.2228,21600.0
2012-01-10 12:50:00,83.03,83.1,83.01,83.05,16500.0,64.2305,64.2847,64.2151,64.246,16500.0
2012-01-10 12:55:00,83.05,83.12,83.05,83.08,25600.0,64.246,64.3001,64.246,64.2692,25600.0
2012-01-10 13:00:00,83.08,83.16,83.01,83.11,34300.0,64.2692,64.3311,64.2151,64.2924,34300.0
2012-01-10 13:05:00,83.13,83.16,83.09,83.12,23900.0,64.3079,64.3311,64.2769,64.3001,23900.0
2012-01-10 13:10:00,83.12,83.14,83.03,83.05,17500.0,64.3001,64.3156,64.2305,64.246,17500.0
2012-01-10 13:15:00,83.05,83.1,83.0,83.06,25200.0,64.246,64.2847,64.2073,64.2537,25200.0
2012-01-10 13:20:00,83.05,83.12,83.03,83.1,36900.0,64.246,64.3001,64.2305,64.2847,36900.0
2012-01-10 13:25:00,83.09,83.11,83.05,83.1,17600.0,64.2769,64.2924,64.246,64.2847,17600.0
2012-01-10 13:30:00,83.11,83.32,83.09,83.32,28400.0,64.2924,64.4549,64.2769,64.4549,28400.0
2012-01-10 13:35:00,83.32,83.32,83.2,83.21,41100.0,64.4549,64.4549,64.362,64.3698,41100.0
2012-01-10 13:40:00,83.21,83.21,83.14,83.18,19500.0,64.3698,64.3698,64.3156,64.3466,19500.0
2012-01-10 13:45:00,83.19,83.22,83.09,83.11,18000.0,64.3543,64.3775,64.2769,64.2924,18000.0
2012-01-10 13:50:00,83.11,83.2,83.1,83.2,40600.0,64.2924,64.362,64.2847,64.362,40600.0
2012-01-10 13:55:00,83.2,83.32,83.2,83.31,28600.0,64.362,64.4549,64.362,64.4471,28600.0
2012-01-10 14:00:00,83.32,83.35,83.24,83.34,42400.0,64.4549,64.4781,64.393,64.4703,42400.0
2012-01-10 14:05:00,83.35,83.38,83.32,83.37,59300.0,64.4781,64.5013,64.4549,64.4935,59300.0
2012-01-10 14:10:00,83.37,83.39,83.34,83.36,28300.0,64.4935,64.509,64.4703,64.4858,28300.0
2012-01-10 14:15:00,83.37,83.5,83.36,83.47,51300.0,64.4935,64.5941,64.4858,64.5709,51300.0
2012-01-10 14:20:00,83.45,83.48,83.41,83.43,31200.0,64.5554,64.5786,64.5245,64.54,31200.0
2012-01-10 14:25:00,83.43,83.43,83.35,83.36,28600.0,64.54,64.54,64.4781,64.4858,28600.0
2012-01-10 14:30:00,83.36,83.49,83.36,83.48,38300.0,64.4858,64.5864,64.4858,64.5786,38300.0
2012-01-10 14:35:00,83.49,83.62,83.45,83.54,40700.0,64.5864,64.6869,64.5554,64.625,40700.0
2012-01-10 14:40:00,83.54,83.57,83.47,83.57,26900.0,64.625,64.6483,64.5709,64.6483,26900.0
2012-01-10 14:45:00,83.56,83.63,83.56,83.61,31000.0,64.6405,64.6947,64.6405,64.6792,31000.0
2012-01-10 14:50:00,83.61,83.61,83.49,83.57,24100.0,64.6792,64.6792,64.5864,64.6483,24100.0
2012-01-10 14:55:00,83.57,83.61,83.55,83.56,30000.0,64.6483,64.6792,64.6328,64.6405,30000.0
2012-01-10 15:00:00,83.56,83.62,83.56,83.61,37700.0,64.6405,64.6869,64.6405,64.6792,37700.0
2012-01-10 15:05:00,83.6,83.65,83.59,83.65,47200.0,64.6715,64.7101,64.6637,64.7101,47200.0
2012-01-10 15:10:00,83.65,83.77,83.61,83.72,54900.0,64.7101,64.803,64.6792,64.7643,54900.0
2012-01-10 15:15:00,83.71,83.8,83.66,83.66,58800.0,64.7566,64.8262,64.7179,64.7179,58800.0
2012-01-10 15:20:00,83.67,83.79,83.66,83.76,52500.0,64.7256,64.8184,64.7179,64.7952,52500.0
2012-01-10 15:25:00,83.76,83.82,83.74,83.78,61500.0,64.7952,64.8417,64.7798,64.8107,61500.0
2012-01-10 15:30:00,83.78,83.81,83.73,83.74,79000.0,64.8107,64.8339,64.772,64.7798,79000.0
2012-01-10 15:35:00,83.75,83.79,83.74,83.75,100400.0,64.7875,64.8184,64.7798,64.7875,100400.0
2012-01-10 15:40:00,83.75,83.83,83.74,83.83,88000.0,64.7875,64.8494,64.7798,64.8494,88000.0
2012-01-10 15:45:00,83.84,83.85,83.72,83.76,146200.0,64.8571,64.8649,64.7643,64.7952,146200.0
2012-01-10 15:50:00,83.77,83.85,83.76,83.77,104400.0,64.803,64.8649,64.7952,64.803,104400.0
2012-01-10 15:55:00,83.79,83.8,83.74,83.77,185800.0,64.8184,64.8262,64.7798,64.803,185800.0
2012-01-11 09:30:00,83.29,83.54,83.11,83.17,100100.0,64.4317,64.625,64.2924,64.3388,100100.0
2012-01-11 09:35:00,83.19,83.6,83.19,83.58,35400.0,64.3543,64.6715,64.3543,64.656,35400.0
2012-01-11 09:40:00,83.55,83.81,83.53,83.77,34900.0,64.6328,64.8339,64.6173,64.803,34900.0
2012-01-11 09:45:00,83.76,83.91,83.73,83.86,44200.0,64.7952,64.9113,64.772,64.8726,44200.0
2012-01-11 09:50:00,83.87,84.02,83.81,83.87,78300.0,64.8803,64.9964,64.8339,64.8803,78300.0
2012-01-11 09:55:00,83.89,83.95,83.74,83.75,55700.0,64.8958,64.9422,64.7798,64.7875,55700.0
2012-01-11 10:00:00,83.77,83.84,83.69,83.8,72900.0,64.803,64.8571,64.7411,64.8262,72900.0
2012-01-11 10:05:00,83.79,84.0,83.79,84.0,53200.0,64.8184,64.9809,64.8184,64.9809,53200.0
2012-01-11 10:10:00,83.98,84.04,83.87,83.96,40500.0,64.9654,65.0118,64.8803,64.95,40500.0
2012-01-11 10:15:00,83.95,84.05,83.9,84.04,60100.0,64.9422,65.0196,64.9035,65.0118,60100.0
2012-01-11 10:20:00,84.03,84.12,84.0,84.1,51200.0,65.0041,65.0737,64.9809,65.0583,51200.0
2012-01-11 10:25:00,84.09,84.18,84.08,84.16,36400.0,65.0505,65.1201,65.0428,65.1047,36400.0
2012-01-11 10:30:00,84.15,84.18,84.04,84.17,68600.0,65.0969,65.1201,65.0118,65.1124,68600.0
2012-01-11 10:35:00,84.17,84.28,84.12,84.27,57200.0,65.1124,65.1975,65.0737,65.1898,57200.0
2012-01-11 10:40:00,84.28,84.37,84.28,84.35,51600.0,65.1975,65.2671,65.1975,65.2517,51600.0
2012-01-11 10:45:00,84.35,84.39,84.25,84.32,51200.0,65.2517,65.2826,65.1743,65.2284,51200.0
2012-01-11 10:50:00,84.32,84.35,84.2,84.26,41500.0,65.2284,65.2517,65.1356,65.182,41500.0
2012-01-11 10:55:00,84.26,84.28,84.11,84.12,40700.0,65.182,65.1975,65.066,65.0737,40700.0
2012-01-11 11:00:00,84.11,84.28,84.06,84.24,67000.0,65.066,65.1975,65.0273,65.1666,67000.0
2012-01-11 11:05:00,84.24,84.34,84.18,84.27,51900.0,65.1666,65.2439,65.1201,65.1898,51900.0
2012-01-11 11:10:00,84.27,84.34,84.26,84.31,29400.0,65.1898,65.2439,65.182,65.2207,29400.0
2012-01-11 11:15:00,84.32,84.4,84.29,84.4,32800.0,65.2284,65.2903,65.2052,65.2903,32800.0
2012-01-11 11:20:00,84.39,84.43,84.38,84.43,26200.0,65.2826,65.3135,65.2749,65.3135,26200.0
2012-01-11 11:25:00,84.42,84.44,84.26,84.26,24600.0,65.3058,65.3213,65.182,65.182,24600.0
2012-01-11 11:30:00,84.26,84.43,84.25,84.4,37000.0,65.182,65.3135,65.1743,65.2903,37000.0
2012-01-11 11:35:00,84.41,84.45,84.4,84.44,48800.0,65.2981,65.329,65.2903,65.3213,48800.0
2012-01-11 11:40:00,84.44,84.47,84.39,84.46,42500.0,65.3213,65.3445,65.2826,65.3367,42500.0
2012-01-11 11:45:00,84.47,84.6,84.45,84.57,70300.0,65.3445,65.445,65.329,65.4218,70300.0
2012-01-11 11:50:00,84.56,84.56,84.45,84.5,35400.0,65.4141,65.4141,65.329,65.3677,35400.0
2012-01-11 11:55:00,84.49,84.52,84.44,84.49,25200.0,65.36,65.3832,65.3213,65.36,25200.0
2012-01-11 12:00:00,84.5,84.58,84.48,84.5,55500.0,65.3677,65.4296,65.3522,65.3677,55500.0
2012-01-11 12:05:00,84.5,84.55,84.41,84.51,38700.0,65.3677,65.4064,65.2981,65.3754,38700.0
2012-01-11 12:10:00,84.51,84.57,84.51,84.57,53100.0,65.3754,65.4218,65.3754,65.4218,53100.0
2012-01-11 12:15:00,84.57,84.6,84.54,84.59,42400.0,65.4218,65.445,65.3986,65.4373,42400.0
2012-01-11 12:20:00,84.59,84.6,84.52,84.56,30300.0,65.4373,65.445,65.3832,65.4141,30300.0
2012-01-11 12:25:00,84.54,84.55,84.44,84.46,21500.0,65.3986,65.4064,65.3213,65.3367,21500.0
2012-01-11 12:30:00,84.48,84.51,84.41,84.46,22500.0,65.3522,65.3754,65.2981,65.3367,22500.0
2012-01-11 12:35:00,84.46,84.52,84.46,84.52,26800.0,65.3367,65.3832,65.3367,65.3832,26800.0
2012-01-11 12:40:00,84.52,84.52,84.36,84.39,35600.0,65.3832,65.3832,65.2594,65.2826,35600.0
2012-01-11 12:45:00,84.38,84.45,84.35,84.42,37300.0,65.2749,65.329,65.2517,65.3058,37300.0
2012-01-11 12:50:00,84.42,84.5,84.42,84.5,19700.0,65.3058,65.3677,65.3058,65.3677,19700.0
2012-01-11 12:55:00,84.5,84.52,84.44,84.49,20400.0,65.3677,65.3832,65.3213,65.36,20400.0
2012-01-11 13:00:00,84.48,84.49,84.39,84.4,41100.0,65.3522,65.36,65.2826,65.2903,41100.0
2012-01-11 13:05:00,84.41,84.51,84.41,84.46,23800.0,65.2981,65.3754,65.2981,65.3367,23800.0
2012-01-11 13:10:00,84.46,84.47,84.38,84.42,33700.0,65.3367,65.3445,65.2749,65.3058,33700.0
2012-01-11 13:15:00,84.43,84.45,84.33,84.39,33800.0,65.3135,65.329,65.2362,65.2826,33800.0
2012-01-11 13:20:00,84.39,84.46,84.36,84.46,27900.0,65.2826,65.3367,65.2594,65.3367,27900.0
2012-01-11 13:25:00,84.47,84.59,84.47,84.58,27200.0,65.3445,65.4373,65.3445,65.4296,27200.0
2012-01-11 13:30:00,84.58,84.6,84.51,84.51,27900.0,65.4296,65.445,65.3754,65.3754,27900.0
2012-01-11 13:35:00,84.53,84.64,84.52,84.64,46700.0,65.3909,65.476,65.3832,65.476,46700.0
2012-01-11 13:40:00,84.64,84.65,84.58,84.61,41400.0,65.476,65.4837,65.4296,65.4528,41400.0
2012-01-11 13:45:00,84.62,84.66,84.58,84.59,40700.0,65.4605,65.4915,65.4296,65.4373,40700.0
2012-01-11 13:50:00,84.6,84.62,84.48,84.56,26800.0,65.445,65.4605,65.3522,65.4141,26800.0
2012-01-11 13:55:00,84.55,84.59,84.43,84.48,28500.0,65.4064,65.4373,65.3135,65.3522,28500.0
2012-01-11 14:00:00,84.49,84.55,84.46,84.48,29900.0,65.36,65.4064,65.3367,65.3522,29900.0
2012-01-11 14:05:00,84.48,84.56,84.46,84.5,41300.0,65.3522,65.4141,65.3367,65.3677,41300.0
2012-01-11 14:10:00,84.51,84.55,84.44,84.5,41300.0,65.3754,65.4064,65.3213,65.3677,41300.0
2012-01-11 14:15:00,84.5,84.53,84.43,84.46,36300.0,65.3677,65.3909,65.3135,65.3367,36300.0
2012-01-11 14:20:00,84.46,84.47,84.35,84.38,46000.0,65.3367,65.3445,65.2517,65.2749,46000.0
2012-01-11 14:25:00,84.39,84.48,84.37,84.42,38000.0,65.2826,65.3522,65.2671,65.3058,38000.0
2012-01-11 14:30:00,84.44,84.5,84.41,84.48,27400.0,65.3213,65.3677,65.2981,65.3522,27400.0
2012-01-11 14:35:00,84.46,84.53,84.41,84.5,28600.0,65.3367,65.3909,65.2981,65.3677,28600.0
2012-01-11 14:40:00,84.49,84.53,84.45,84.52,50200.0,65.36,65.3909,65.329,65.3832,50200.0
2012-01-11 14:45:00,84.53,84.55,84.44,84.47,30800.0,65.3909,65.4064,65.3213,65.3445,30800.0
2012-01-11 14:50:00,84.48,84.53,84.45,84.47,27000.0,65.3522,65.3909,65.329,65.3445,27000.0
2012-01-11 14:55:00,84.47,84.49,84.42,84.43,28200.0,65.3445,65.36,65.3058,65.3135,28200.0
2012-01-11 15:00:00,84.43,84.48,84.41,84.46,38100.0,65.3135,65.3522,65.2981,65.3367,38100.0
2012-01-11 15:05:00,84.47,84.5,84.43,84.46,33300.0,65.3445,65.3677,65.3135,65.3367,33300.0
2012-01-11 15:10:00,84.47,84.54,84.47,84.53,43300.0,65.3445,65.3986,65.3445,65.3909,43300.0
2012-01-11 15:15:00,84.52,84.54,84.5,84.53,30400.0,65.3832,65.3986,65.3677,65.3909,30400.0
2012-01-11 15:20:00,84.53,84.55,84.5,84.54,35200.0,65.3909,65.4064,65.3677,65.3986,35200.0
2012-01-11 15:25:00,84.55,84.65,84.54,84.62,70300.0,65.4064,65.4837,65.3986,65.4605,70300.0
2012-01-11 15:30:00,84.61,84.62,84.5,84.5,62500.0,65.4528,65.4605,65.3677,65.3677,62500.0
2012-01-11 15:35:00,84.51,84.56,84.5,84.56,52500.0,65.3754,65.4141,65.3677,65.4141,52500.0
2012-01-11 15:40:00,84.55,84.62,84.53,84.57,63400.0,65.4064,65.4605,65.3909,65.4218,63400.0
2012-01-11 15:45:00,84.56,84.59,84.51,84.55,93600.0,65.4141,65.4373,65.3754,65.4064,93600.0
2012-01-11 15:50:00,84.55,84.59,84.54,84.57,79200.0,65.4064,65.4373,65.3986,65.4218,79200.0
2012-01-11 15:55:00,84.56,84.58,84.5,84.51,123100.0,65.4141,65.4296,65.3677,65.3754,123100.0
2012-01-12 09:30:00,83.47,84.08,83.05,83.77,262200.0,64.5709,65.0428,64.246,64.803,262200.0
2012-01-12 09:35:00,83.8,83.83,83.25,83.28,128500.0,64.8262,64.8494,64.4007,64.4239,128500.0
2012-01-12 09:40:00,83.27,83.3,82.66,82.85,136500.0,64.4162,64.4394,63.9443,64.0913,136500.0
2012-01-12 09:45:00,82.83,82.9,82.69,82.73,81900.0,64.0758,64.13,63.9675,63.9984,81900.0
2012-01-12 09:50:00,82.73,83.18,82.71,83.15,124000.0,63.9984,64.3466,63.983,64.3234,124000.0
2012-01-12 09:55:00,83.15,83.63,83.15,83.54,128700.0,64.3234,64.6947,64.3234,64.625,128700.0
2012-01-12 10:00:00,83.54,83.65,83.46,83.51,156200.0,64.625,64.7101,64.5632,64.6018,156200.0
2012-01-12 10:05:00,83.51,83.57,83.22,83.23,135400.0,64.6018,64.6483,64.3775,64.3852,135400.0
2012-01-12 10:10:00,83.23,83.29,83.15,83.23,115700.0,64.3852,64.4317,64.3234,64.3852,115700.0
2012-01-12 10:15:00,83.23,83.34,83.21,83.32,56000.0,64.3852,64.4703,64.3698,64.4549,56000.0
2012-01-12 10:20:00,83.32,83.46,83.24,83.24,71900.0,64.4549,64.5632,64.393,64.393,71900.0
2012-01-12 10:25:00,83.26,83.32,83.16,83.19,75500.0,64.4084,64.4549,64.3311,64.3543,75500.0
2012-01-12 10:30:00,83.19,83.54,83.16,83.52,93000.0,64.3543,64.625,64.3311,64.6096,93000.0
2012-01-12 10:35:00,83.49,83.66,83.47,83.56,56700.0,64.5864,64.7179,64.5709,64.6405,56700.0
2012-01-12 10:40:00,83.54,83.55,83.35,83.39,41600.0,64.625,64.6328,64.4781,64.509,41600.0
2012-01-12 10:45:00,83.4,83.5,83.4,83.5,32500.0,64.5167,64.5941,64.5167,64.5941,32500.0
2012-01-12 10:50:00,83.49,83.56,83.48,83.51,29300.0,64.5864,64.6405,64.5786,64.6018,29300.0
2012-01-12 10:55:00,83.5,83.65,83.48,83.65,37700.0,64.5941,64.7101,64.5786,64.7101,37700.0
2012-01-12 11:00:00,83.65,83.86,83.64,83.8,74500.0,64.7101,64.8726,64.7024,64.8262,74500.0
2012-01-12 11:05:00,83.8,83.97,83.79,83.94,64000.0,64.8262,64.9577,64.8184,64.9345,64000.0
2012-01-12 11:10:00,83.93,83.98,83.91,83.96,14400.0,64.9267,64.9654,64.9113,64.95,14400.0
2012-01-12 11:15:00,83.96,83.98,83.89,83.9,14600.0,64.95,64.9654,64.8958,64.9035,14600.0
2012-01-12 11:20:00,83.91,83.94,83.85,83.87,20900.0,64.9113,64.9345,64.8649,64.8803,20900.0
2012-01-12 11:25:00,83.87,84.13,83.85,84.12,34700.0,64.8803,65.0815,64.8649,65.0737,34700.0
2012-01-12 11:30:00,84.1,84.15,84.04,84.15,28400.0,65.0583,65.0969,65.0118,65.0969,28400.0
2012-01-12 11:35:00,84.16,84.29,84.11,84.26,33500.0,65.1047,65.2052,65.066,65.182,33500.0
2012-01-12 11:40:00,84.26,84.27,84.13,84.14,26900.0,65.182,65.1898,65.0815,65.0892,26900.0
2012-01-12 11:45:00,84.14,84.15,83.98,83.98,53800.0,65.0892,65.0969,64.9654,64.9654,53800.0
2012-01-12 11:50:00,83.98,84.0,83.9,83.94,61200.0,64.9654,64.9809,64.9035,64.9345,61200.0
2012-01-12 11:55:00,83.94,84.06,83.94,84.06,29000.0,64.9345,65.0273,64.9345,65.0273,29000.0
2012-01-12 12:00:00,84.07,84.19,84.05,84.12,23600.0,65.035,65.1279,65.0196,65.0737,23600.0
2012-01-12 12:05:00,84.11,84.12,84.03,84.09,18600.0,65.066,65.0737,65.0041,65.0505,18600.0
2012-01-12 12:10:00,84.11,84.28,84.11,84.25,35100.0,65.066,65.1975,65.066,65.1743,35100.0
2012-01-12 12:15:00,84.24,84.24,84.11,84.21,29300.0,65.1666,65.1666,65.066,65.1433,29300.0
2012-01-12 12:20:00,84.2,84.26,84.19,84.23,44800.0,65.1356,65.182,65.1279,65.1588,44800.0
2012-01-12 12:25:00,84.22,84.3,84.21,84.3,24500.0,65.1511,65.213,65.1433,65.213,24500.0
2012-01-12 12:30:00,84.3,84.5,84.3,84.48,64400.0,65.213,65.3677,65.213,65.3522,64400.0
2012-01-12 12:35:00,84.47,84.58,84.42,84.56,29600.0,65.3445,65.4296,65.3058,65.4141,29600.0
2012-01-12 12:40:00,84.56,84.59,84.48,84.54,26900.0,65.4141,65.4373,65.3522,65.3986,26900.0
2012-01-12 12:45:00,84.55,84.65,84.55,84.58,46500.0,65.4064,65.4837,65.4064,65.4296,46500.0
2012-01-12 12:50:00,84.58,84.7,84.5,84.7,43800.0,65.4296,65.5224,65.3677,65.5224,43800.0
2012-01-12 12:55:00,84.7,84.77,84.69,84.72,33000.0,65.5224,65.5766,65.5147,65.5379,33000.0
2012-01-12 13:00:00,84.74,84.79,84.71,84.75,23700.0,65.5533,65.592,65.5301,65.5611,23700.0
2012-01-12 13:05:00,84.75,84.76,84.59,84.59,38900.0,65.5611,65.5688,65.4373,65.4373,38900.0
2012-01-12 13:10:00,84.6,84.61,84.5,84.5,30600.0,65.445,65.4528,65.3677,65.3677,30600.0
2012-01-12 13:15:00,84.51,84.51,84.46,84.48,19300.0,65.3754,65.3754,65.3367,65.3522,19300.0
2012-01-12 13:20:00,84.48,84.61,84.46,84.61,16000.0,65.3522,65.4528,65.3367,65.4528,16000.0
2012-01-12 13:25:00,84.61,84.63,84.57,84.57,24500.0,65.4528,65.4683,65.4218,65.4218,24500.0
2012-01-12 13:30:00,84.57,84.58,84.5,84.51,20100.0,65.4218,65.4296,65.3677,65.3754,20100.0
2012-01-12 13:35:00,84.51,84.51,84.3,84.31,34600.0,65.3754,65.3754,65.213,65.2207,34600.0
2012-01-12 13:40:00,84.3,84.46,84.3,84.42,31000.0,65.213,65.3367,65.213,65.3058,31000.0
2012-01-12 13:45:00,84.42,84.55,84.41,84.54,36800.0,65.3058,65.4064,65.2981,65.3986,36800.0
2012-01-12 13:50:00,84.52,84.63,84.51,84.63,20500.0,65.3832,65.4683,65.3754,65.4683,20500.0
2012-01-12 13:55:00,84.63,84.7,84.63,84.66,30500.0,65.4683,65.5224,65.4683,65.4915,30500.0
2012-01-12 14:00:00,84.65,84.68,84.59,84.67,21400.0,65.4837,65.5069,65.4373,65.4992,21400.0
2012-01-12 14:05:00,84.68,84.78,84.64,84.64,52000.0,65.5069,65.5843,65.476,65.476,52000.0
2012-01-12 14:10:00,84.64,84.7,84.64,84.7,36900.0,65.476,65.5224,65.476,65.5224,36900.0
2012-01-12 14:15:00,84.7,84.81,84.68,84.8,49800.0,65.5224,65.6075,65.5069,65.5998,49800.0
2012-01-12 14:20:00,84.8,84.82,84.78,84.82,22500.0,65.5998,65.6152,65.5843,65.6152,22500.0
2012-01-12 14:25:00,84.81,84.85,84.7,84.7,45900.0,65.6075,65.6384,65.5224,65.5224,45900.0
2012-01-12 14:30:00,84.7,84.72,84.65,84.71,34200.0,65.5224,65.5379,65.4837,65.5301,34200.0
2012-01-12 14:35:00,84.72,84.8,84.71,84.71,47800.0,65.5379,65.5998,65.5301,65.5301,47800.0
2012-01-12 14:40:00,84.74,84.8,84.67,84.78,48200.0,65.5533,65.5998,65.4992,65.5843,48200.0
2012-01-12 14:45:00,84.78,84.82,84.59,84.62,36400.0,65.5843,65.6152,65.4373,65.4605,36400.0
2012-01-12 14:50:00,84.61,84.8,84.6,84.77,50200.0,65.4528,65.5998,65.445,65.5766,50200.0
2012-01-12 14:55:00,84.77,84.8,84.69,84.76,67700.0,65.5766,65.5998,65.5147,65.5688,67700.0
2012-01-12 15:00:00,84.76,84.76,84.6,84.66,32300.0,65.5688,65.5688,65.445,65.4915,32300.0
2012-01-12 15:05:00,84.66,84.67,84.54,84.55,50600.0,65.4915,65.4992,65.3986,65.4064,50600.0
2012-01-12 15:10:00,84.56,84.56,84.43,84.44,44000.0,65.4141,65.4141,65.3135,65.3213,44000.0
2012-01-12 15:15:00,84.44,84.47,84.35,84.37,79400.0,65.3213,65.3445,65.2517,65.2671,79400.0
2012-01-12 15:20:00,84.38,84.44,84.38,84.39,127800.0,65.2749,65.3213,65.2749,65.2826,127800.0
2012-01-12 15:25:00,84.4,84.54,84.4,84.43,41100.0,65.2903,65.3986,65.2903,65.3135,41100.0
2012-01-12 15:30:00,84.42,84.47,84.25,84.27,67900.0,65.3058,65.3445,65.1743,65.1898,67900.0
2012-01-12 15:35:00,84.27,84.35,84.25,84.33,59500.0,65.1898,65.2517,65.1743,65.2362,59500.0
2012-01-12 15:40:00,84.34,84.49,84.3,84.48,86800.0,65.2439,65.36,65.213,65.3522,86800.0
2012-01-12 15:45:00,84.49,84.55,84.45,84.55,146400.0,65.36,65.4064,65.329,65.4064,146400.0
2012-01-12 15:50:00,84.55,84.6,84.54,84.55,93700.0,65.4064,65.445,65.3986,65.4064,93700.0
2012-01-12 15:55:00,84.56,84.59,84.42,84.45,170900.0,65.4141,65.4373,65.3058,65.329,170900.0
2012-01-13 09:30:00,83.76,84.12,83.76,84.09,108500.0,64.7952,65.0737,64.7952,65.0505,108500.0
2012-01-13 09:35:00,84.12,84.13,83.92,83.92,59000.0,65.0737,65.0815,64.919,64.919,59000.0
2012-01-13 09:40:00,83.92,83.96,83.53,83.73,63200.0,64.919,64.95,64.6173,64.772,63200.0
2012-01-13 09:45:00,83.7,84.03,83.65,83.96,45100.0,64.7488,65.0041,64.7101,64.95,45100.0
2012-01-13 09:50:00,83.96,84.28,83.81,84.28,57300.0,64.95,65.1975,64.8339,65.1975,57300.0
2012-01-13 09:55:00,84.32,84.33,84.01,84.12,34500.0,65.2284,65.2362,64.9886,65.0737,34500.0
2012-01-13 10:00:00,84.11,84.25,84.03,84.17,46600.0,65.066,65.1743,65.0041,65.1124,46600.0
2012-01-13 10:05:00,84.16,84.17,83.63,83.63,64400.0,65.1047,65.1124,64.6947,64.6947,64400.0
2012-01-13 10:10:00,83.64,83.65,83.47,83.57,72900.0,64.7024,64.7101,64.5709,64.6483,72900.0
2012-01-13 10:15:00,83.57,83.59,83.31,83.34,64200.0,64.6483,64.6637,64.4471,64.4703,64200.0
2012-01-13 10:20:00,83.35,83.35,83.17,83.33,38700.0,64.4781,64.4781,64.3388,64.4626,38700.0
2012-01-13 10:25:00,83.33,83.59,83.32,83.55,51100.0,64.4626,64.6637,64.4549,64.6328,51100.0
2012-01-13 10:30:00,83.54,83.67,83.52,83.63,27700.0,64.625,64.7256,64.6096,64.6947,27700.0
2012-01-13 10:35:00,83.63,83.72,83.54,83.57,35300.0,64.6947,64.7643,64.625,64.6483,35300.0
2012-01-13 10:40:00,83.55,83.62,83.52,83.57,25100.0,64.6328,64.6869,64.6096,64.6483,25100.0
2012-01-13 10:45:00,83.56,83.65,83.55,83.63,30800.0,64.6405,64.7101,64.6328,64.6947,30800.0
2012-01-13 10:50:00,83.61,83.75,83.56,83.73,35700.0,64.6792,64.7875,64.6405,64.772,35700.0
2012-01-13 10:55:00,83.75,83.99,83.74,83.98,22700.0,64.7875,64.9732,64.7798,64.9654,22700.0
2012-01-13 11:00:00,83.97,84.11,83.97,84.1,25300.0,64.9577,65.066,64.9577,65.0583,25300.0
2012-01-13 11:05:00,84.11,84.5,84.11,84.39,107900.0,65.066,65.3677,65.066,65.2826,107900.0
2012-01-13 11:10:00,84.38,84.45,84.3,84.33,23100.0,65.2749,65.329,65.213,65.2362,23100.0
2012-01-13 11:15:00,84.33,84.35,84.23,84.26,17800.0,65.2362,65.2517,65.1588,65.182,17800.0
2012-01-13 11:20:00,84.27,84.3,84.23,84.27,16100.0,65.1898,65.213,65.1588,65.1898,16100.0
2012-01-13 11:25:00,84.28,84.29,84.19,84.24,19200.0,65.1975,65.2052,65.1279,65.1666,19200.0
2012-01-13 11:30:00,84.24,84.3,84.21,84.22,23300.0,65.1666,65.213,65.1433,65.1511,23300.0
2012-01-13 11:35:00,84.23,84.3,84.23,84.26,11500.0,65.1588,65.213,65.1588,65.182,11500.0
2012-01-13 11:40:00,84.26,84.32,84.25,84.29,15400.0,65.182,65.2284,65.1743,65.2052,15400.0
2012-01-13 11:45:00,84.3,84.33,84.25,84.31,11000.0,65.213,65.2362,65.1743,65.2207,11000.0
2012-01-13 11:50:00,84.31,84.39,84.29,84.29,22400.0,65.2207,65.2826,65.2052,65.2052,22400.0
2012-01-13 11:55:00,84.3,84.33,84.25,84.26,14600.0,65.213,65.2362,65.1743,65.182,14600.0
2012-01-13 12:00:00,84.25,84.25,84.12,84.2,28900.0,65.1743,65.1743,65.0737,65.1356,28900.0
2012-01-13 12:05:00,84.19,84.24,84.16,84.24,12800.0,65.1279,65.1666,65.1047,65.1666,12800.0
2012-01-13 12:10:00,84.22,84.22,84.1,84.13,15100.0,65.1511,65.1511,65.0583,65.0815,15100.0
2012-01-13 12:15:00,84.11,84.18,84.11,84.14,10300.0,65.066,65.1201,65.066,65.0892,10300.0
2012-01-13 12:20:00,84.14,84.2,84.09,84.09,15000.0,65.0892,65.1356,65.0505,65.0505,15000.0
2012-01-13 12:25:00,84.12,84.12,84.0,84.04,30600.0,65.0737,65.0737,64.9809,65.0118,30600.0
2012-01-13 12:30:00,84.02,84.06,83.98,83.99,21300.0,64.9964,65.0273,64.9654,64.9732,21300.0
2012-01-13 12:35:00,84.0,84.01,83.91,83.98,26700.0,64.9809,64.9886,64.9113,64.9654,26700.0
2012-01-13 12:40:00,83.97,84.03,83.9,84.03,24100.0,64.9577,65.0041,64.9035,65.0041,24100.0
2012-01-13 12:45:00,84.03,84.03,83.97,84.0,23000.0,65.0041,65.0041,64.9577,64.9809,23000.0
2012-01-13 12:50:00,84.02,84.13,84.02,84.11,22700.0,64.9964,65.0815,64.9964,65.066,22700.0
2012-01-13 12:55:00,84.12,84.2,84.09,84.2,11400.0,65.0737,65.1356,65.0505,65.1356,11400.0
2012-01-13 13:00:00,84.17,84.19,84.01,84.01,21300.0,65.1124,65.1279,64.9886,64.9886,21300.0
2012-01-13 13:05:00,84.0,84.06,83.94,84.02,21300.0,64.9809,65.0273,64.9345,64.9964,21300.0
2012-01-13 13:10:00,84.01,84.03,83.96,83.99,24200.0,64.9886,65.0041,64.95,64.9732,24200.0
2012-01-13 13:15:00,83.98,84.06,83.91,84.02,19600.0,64.9654,65.0273,64.9113,64.9964,19600.0
2012-01-13 13:20:00,84.03,84.04,83.98,84.02,11400.0,65.0041,65.0118,64.9654,64.9964,11400.0
2012-01-13 13:25:00,84.01,84.02,83.93,83.97,20400.0,64.9886,64.9964,64.9267,64.9577,20400.0
2012-01-13 13:30:00,83.97,84.03,83.92,84.03,18500.0,64.9577,65.0041,64.919,65.0041,18500.0
2012-01-13 13:35:00,84.03,84.09,83.95,83.95,15600.0,65.0041,65.0505,64.9422,64.9422,15600.0
2012-01-13 13:40:00,83.97,84.03,83.92,83.97,14700.0,64.9577,65.0041,64.919,64.9577,14700.0
2012-01-13 13:45:00,83.98,84.13,83.97,84.09,16900.0,64.9654,65.0815,64.9577,65.0505,16900.0
2012-01-13 13:50:00,84.08,84.29,84.07,84.19,27300.0,65.0428,65.2052,65.035,65.1279,27300.0
2012-01-13 13:55:00,84.2,84.28,84.17,84.21,15100.0,65.1356,65.1975,65.1124,65.1433,15100.0
2012-01-13 14:00:00,84.22,84.24,84.09,84.21,30400.0,65.1511,65.1666,65.0505,65.1433,30400.0
2012-01-13 14:05:00,84.22,84.23,84.1,84.13,14200.0,65.1511,65.1588,65.0583,65.0815,14200.0
2012-01-13 14:10:00,84.13,84.21,84.13,84.16,9000.0,65.0815,65.1433,65.0815,65.1047,9000.0
2012-01-13 14:15:00,84.17,84.18,84.06,84.14,30700.0,65.1124,65.1201,65.0273,65.0892,30700.0
2012-01-13 14:20:00,84.15,84.26,84.15,84.19,16700.0,65.0969,65.182,65.0969,65.1279,16700.0
2012-01-13 14:25:00,84.19,84.26,84.13,84.23,30400.0,65.1279,65.182,65.0815,65.1588,30400.0
2012-01-13 14:30:00,84.23,84.27,84.2,84.25,15100.0,65.1588,65.1898,65.1356,65.1743,15100.0
2012-01-13 14:35:00,84.26,84.45,84.25,84.39,42400.0,65.182,65.329,65.1743,65.2826,42400.0
2012-01-13 14:40:00,84.38,84.41,84.33,84.36,19600.0,65.2749,65.2981,65.2362,65.2594,19600.0
2012-01-13 14:45:00,84.36,84.43,84.35,84.37,14900.0,65.2594,65.3135,65.2517,65.2671,14900.0
2012-01-13 14:50:00,84.37,84.38,84.24,84.32,51300.0,65.2671,65.2749,65.1666,65.2284,51300.0
2012-01-13 14:55:00,84.32,84.57,84.32,84.55,60200.0,65.2284,65.4218,65.2284,65.4064,60200.0
2012-01-13 15:00:00,84.55,84.6,84.52,84.55,53700.0,65.4064,65.445,65.3832,65.4064,53700.0
2012-01-13 15:05:00,84.55,84.76,84.51,84.75,73600.0,65.4064,65.5688,65.3754,65.5611,73600.0
2012-01-13 15:10:00,84.75,84.82,84.69,84.8,61500.0,65.5611,65.6152,65.5147,65.5998,61500.0
2012-01-13 15:15:00,84.8,84.81,84.7,84.71,39900.0,65.5998,65.6075,65.5224,65.5301,39900.0
2012-01-13 15:20:00,84.71,84.74,84.59,84.66,46300.0,65.5301,65.5533,65.4373,65.4915,46300.0
2012-01-13 15:25:00,84.68,84.8,84.68,84.75,16900.0,65.5069,65.5998,65.5069,65.5611,16900.0
2012-01-13 15:30:00,84.74,84.77,84.66,84.68,43000.0,65.5533,65.5766,65.4915,65.5069,43000.0
2012-01-13 15:35:00,84.68,84.76,84.65,84.65,50900.0,65.5069,65.5688,65.4837,65.4837,50900.0
2012-01-13 15:40:00,84.67,84.7,84.6,84.6,73700.0,65.4992,65.5224,65.445,65.445,73700.0
2012-01-13 15:45:00,84.61,84.73,84.55,84.56,115000.0,65.4528,65.5456,65.4064,65.4141,115000.0
2012-01-13 15:50:00,84.57,84.61,84.55,84.56,83100.0,65.4218,65.4528,65.4064,65.4141,83100.0
2012-01-13 15:55:00,84.57,84.65,84.56,84.64,136200.0,65.4218,65.4837,65.4141,65.476,136200.0
2012-01-17 09:30:00,85.11,85.49,84.76,85.48,274800.0,65.8396,66.1335,65.5688,66.1258,274800.0
2012-01-17 09:35:00,85.49,85.64,85.42,85.54,70400.0,66.1335,66.2496,66.0794,66.1722,70400.0
2012-01-17 09:40:00,85.53,85.53,85.18,85.38,66900.0,66.1645,66.1645,65.8937,66.0484,66900.0
2012-01-17 09:45:00,85.41,85.59,85.34,85.58,60200.0,66.0716,66.2109,66.0175,66.2032,60200.0
2012-01-17 09:50:00,85.59,85.6,85.31,85.44,57100.0,66.2109,66.2186,65.9943,66.0949,57100.0
2012-01-17 09:55:00,85.46,85.47,85.28,85.4,42600.0,66.1103,66.1181,65.9711,66.0639,42600.0
2012-01-17 10:00:00,85.4,85.43,85.24,85.36,51200.0,66.0639,66.0871,65.9401,66.033,51200.0
2012-01-17 10:05:00,85.37,85.48,85.33,85.44,48700.0,66.0407,66.1258,66.0098,66.0949,48700.0
2012-01-17 10:10:00,85.45,85.49,85.35,85.41,43100.0,66.1026,66.1335,66.0252,66.0716,43100.0
2012-01-17 10:15:00,85.43,85.45,85.32,85.32,38900.0,66.0871,66.1026,66.002,66.002,38900.0
2012-01-17 10:20:00,85.31,85.38,85.27,85.36,39100.0,65.9943,66.0484,65.9633,66.033,39100.0
2012-01-17 10:25:00,85.38,85.46,85.28,85.3,36600.0,66.0484,66.1103,65.9711,65.9866,36600.0
2012-01-17 10:30:00,85.29,85.32,85.21,85.21,53000.0,65.9788,66.002,65.9169,65.9169,53000.0
2012-01-17 10:35:00,85.21,85.26,85.16,85.25,27600.0,65.9169,65.9556,65.8783,65.9479,27600.0
2012-01-17 10:40:00,85.26,85.27,85.17,85.26,29700.0,65.9556,65.9633,65.886,65.9556,29700.0
2012-01-17 10:45:00,85.27,85.3,85.19,85.19,36500.0,65.9633,65.9866,65.9015,65.9015,36500.0
2012-01-17 10:50:00,85.2,85.25,85.15,85.24,40400.0,65.9092,65.9479,65.8705,65.9401,40400.0
2012-01-17 10:55:00,85.25,85.37,85.25,85.29,38500.0,65.9479,66.0407,65.9479,65.9788,38500.0
2012-01-17 11:00:00,85.31,85.36,85.16,85.2,53400.0,65.9943,66.033,65.8783,65.9092,53400.0
2012-01-17 11:05:00,85.21,85.27,85.13,85.19,49300.0,65.9169,65.9633,65.855,65.9015,49300.0
2012-01-17 11:10:00,85.19,85.33,85.15,85.31,50700.0,65.9015,66.0098,65.8705,65.9943,50700.0
2012-01-17 11:15:00,85.29,85.36,85.28,85.28,50300.0,65.9788,66.033,65.9711,65.9711,50300.0
2012-01-17 11:20:00,85.29,85.33,85.25,85.25,65900.0,65.9788,66.0098,65.9479,65.9479,65900.0
2012-01-17 11:25:00,85.25,85.41,85.25,85.37,45000.0,65.9479,66.0716,65.9479,66.0407,45000.0
2012-01-17 11:30:00,85.37,85.44,85.36,85.39,46600.0,66.0407,66.0949,66.033,66.0562,46600.0
2012-01-17 11:35:00,85.39,85.45,85.37,85.41,33400.0,66.0562,66.1026,66.0407,66.0716,33400.0
2012-01-17 11:40:00,85.43,85.44,85.35,85.35,40900.0,66.0871,66.0949,66.0252,66.0252,40900.0
2012-01-17 11:45:00,85.37,85.38,85.25,85.36,58100.0,66.0407,66.0484,65.9479,66.033,58100.0
2012-01-17 11:50:00,85.34,85.37,85.26,85.34,28400.0,66.0175,66.0407,65.9556,66.0175,28400.0
2012-01-17 11:55:00,85.31,85.31,85.25,85.27,22400.0,65.9943,65.9943,65.9479,65.9633,22400.0
2012-01-17 12:00:00,85.26,85.32,85.23,85.3,27800.0,65.9556,66.002,65.9324,65.9866,27800.0
2012-01-17 12:05:00,85.3,85.38,85.3,85.33,33000.0,65.9866,66.0484,65.9866,66.0098,33000.0
2012-01-17 12:10:00,85.34,85.43,85.26,85.29,58900.0,66.0175,66.0871,65.9556,65.9788,58900.0
2012-01-17 12:15:00,85.27,85.33,85.26,85.33,19800.0,65.9633,66.0098,65.9556,66.0098,19800.0
2012-01-17 12:20:00,85.31,85.33,85.25,85.26,34100.0,65.9943,66.0098,65.9479,65.9556,34100.0
2012-01-17 12:25:00,85.26,85.31,85.25,85.29,19300.0,65.9556,65.9943,65.9479,65.9788,19300.0
2012-01-17 12:30:00,85.3,85.31,85.19,85.2,35600.0,65.9866,65.9943,65.9015,65.9092,35600.0
2012-01-17 12:35:00,85.21,85.25,85.11,85.21,58500.0,65.9169,65.9479,65.8396,65.9169,58500.0
2012-01-17 12:40:00,85.21,85.27,85.17,85.26,15900.0,65.9169,65.9633,65.886,65.9556,15900.0
2012-01-17 12:45:00,85.27,85.34,85.25,85.27,54300.0,65.9633,66.0175,65.9479,65.9633,54300.0
2012-01-17 12:50:00,85.27,85.34,85.25,85.34,15100.0,65.9633,66.0175,65.9479,66.0175,15100.0
2012-01-17 12:55:00,85.34,85.36,85.3,85.34,17400.0,66.0175,66.033,65.9866,66.0175,17400.0
2012-01-17 13:00:00,85.34,85.36,85.28,85.28,21700.0,66.0175,66.033,65.9711,65.9711,21700.0
2012-01-17 13:05:00,85.28,85.35,85.23,85.32,25000.0,65.9711,66.0252,65.9324,66.002,25000.0
2012-01-17 13:10:00,85.33,85.41,85.33,85.39,14700.0,66.0098,66.0716,66.0098,66.0562,14700.0
2012-01-17 13:15:00,85.39,85.4,85.32,85.32,15600.0,66.0562,66.0639,66.002,66.002,15600.0
2012-01-17 13:20:00,85.33,85.34,85.25,85.27,16700.0,66.0098,66.0175,65.9479,65.9633,16700.0
2012-01-17 13:25:00,85.28,85.35,85.28,85.31,17500.0,65.9711,66.0252,65.9711,65.9943,17500.0
2012-01-17 13:30:00,85.32,85.34,85.25,85.31,25500.0,66.002,66.0175,65.9479,65.9943,25500.0
2012-01-17 13:35:00,85.33,85.42,85.32,85.42,21300.0,66.0098,66.0794,66.002,66.0794,21300.0
2012-01-17 13:40:00,85.42,85.45,85.37,85.38,20400.0,66.0794,66.1026,66.0407,66.0484,20400.0
2012-01-17 13:45:00,85.39,85.4,85.34,85.4,13900.0,66.0562,66.0639,66.0175,66.0639,13900.0
2012-01-17 13:50:00,85.4,85.5,85.4,85.44,24300.0,66.0639,66.1413,66.0639,66.0949,24300.0
2012-01-17 13:55:00,85.43,85.48,85.41,85.45,14700.0,66.0871,66.1258,66.0716,66.1026,14700.0
2012-01-17 14:00:00,85.47,85.47,85.36,85.37,17300.0,66.1181,66.1181,66.033,66.0407,17300.0
2012-01-17 14:05:00,85.37,85.42,85.28,85.3,37200.0,66.0407,66.0794,65.9711,65.9866,37200.0
2012-01-17 14:10:00,85.31,85.33,85.25,85.33,19100.0,65.9943,66.0098,65.9479,66.0098,19100.0
2012-01-17 14:15:00,85.32,85.34,85.25,85.28,23900.0,66.002,66.0175,65.9479,65.9711,23900.0
2012-01-17 14:20:00,85.28,85.38,85.27,85.38,23000.0,65.9711,66.0484,65.9633,66.0484,23000.0
2012-01-17 14:25:00,85.38,85.42,85.32,85.33,46300.0,66.0484,66.0794,66.002,66.0098,46300.0
2012-01-17 14:30:00,85.32,85.38,85.17,85.17,59600.0,66.002,66.0484,65.886,65.886,59600.0
2012-01-17 14:35:00,85.17,85.17,85.04,85.04,48000.0,65.886,65.886,65.7854,65.7854,48000.0
2012-01-17 14:40:00,85.04,85.1,84.95,85.08,56700.0,65.7854,65.8318,65.7158,65.8164,56700.0
2012-01-17 14:45:00,85.06,85.06,84.92,85.0,45400.0,65.8009,65.8009,65.6926,65.7545,45400.0
2012-01-17 14:50:00,85.01,85.02,84.96,84.99,41500.0,65.7622,65.77,65.7235,65.7467,41500.0
2012-01-17 14:55:00,84.99,85.02,84.93,84.99,46300.0,65.7467,65.77,65.7003,65.7467,46300.0
2012-01-17 15:00:00,85.0,85.05,84.99,85.04,40700.0,65.7545,65.7932,65.7467,65.7854,40700.0
2012-01-17 15:05:00,85.03,85.04,84.92,84.92,39800.0,65.7777,65.7854,65.6926,65.6926,39800.0
2012-01-17 15:10:00,84.92,84.93,84.85,84.87,40600.0,65.6926,65.7003,65.6384,65.6539,40600.0
2012-01-17 15:15:00,84.87,84.88,84.77,84.83,51700.0,65.6539,65.6616,65.5766,65.623,51700.0
2012-01-17 15:20:00,84.84,84.95,84.83,84.88,35000.0,65.6307,65.7158,65.623,65.6616,35000.0
2012-01-17 15:25:00,84.88,84.97,84.86,84.95,50600.0,65.6616,65.7313,65.6462,65.7158,50600.0
2012-01-17 15:30:00,84.94,85.03,84.9,85.03,41200.0,65.7081,65.7777,65.6771,65.7777,41200.0
2012-01-17 15:35:00,85.02,85.04,84.94,85.0,54800.0,65.77,65.7854,65.7081,65.7545,54800.0
2012-01-17 15:40:00,85.01,85.04,84.98,85.0,49600.0,65.7622,65.7854,65.739,65.7545,49600.0
2012-01-17 15:45:00,85.01,85.03,84.74,84.82,118200.0,65.7622,65.7777,65.5533,65.6152,118200.0
2012-01-17 15:50:00,84.83,84.9,84.8,84.84,84500.0,65.623,65.6771,65.5998,65.6307,84500.0
2012-01-17 15:55:00,84.84,84.95,84.78,84.88,200500.0,65.6307,65.7158,65.5843,65.6616,200500.0
2012-01-18 09:30:00,84.89,85.0,84.32,84.68,111700.0,65.6694,65.7545,65.2284,65.5069,111700.0
2012-01-18 09:35:00,84.68,84.88,84.68,84.75,35400.0,65.5069,65.6616,65.5069,65.5611,35400.0
2012-01-18 09:40:00,84.78,85.0,84.68,84.98,39100.0,65.5843,65.7545,65.5069,65.739,39100.0
2012-01-18 09:45:00,85.0,85.15,84.9,84.98,56000.0,65.7545,65.8705,65.6771,65.739,56000.0
2012-01-18 09:50:00,84.98,85.11,84.95,85.01,60000.0,65.739,65.8396,65.7158,65.7622,60000.0
2012-01-18 09:55:00,85.02,85.06,84.91,85.04,45500.0,65.77,65.8009,65.6849,65.7854,45500.0
2012-01-18 10:00:00,85.06,85.3,85.05,85.27,63200.0,65.8009,65.9866,65.7932,65.9633,63200.0
2012-01-18 10:05:00,85.27,85.35,85.22,85.31,54200.0,65.9633,66.0252,65.9247,65.9943,54200.0
2012-01-18 10:10:00,85.32,85.6,85.28,85.52,52400.0,66.002,66.2186,65.9711,66.1567,52400.0
2012-01-18 10:15:00,85.53,85.65,85.46,85.65,52200.0,66.1645,66.2573,66.1103,66.2573,52200.0
2012-01-18 10:20:00,85.64,85.89,85.61,85.85,70800.0,66.2496,66.443,66.2264,66.412,70800.0
2012-01-18 10:25:00,85.85,85.86,85.65,85.74,51000.0,66.412,66.4198,66.2573,66.3269,51000.0
2012-01-18 10:30:00,85.74,85.86,85.74,85.82,43400.0,66.3269,66.4198,66.3269,66.3888,43400.0
2012-01-18 10:35:00,85.83,85.89,85.73,85.88,43900.0,66.3966,66.443,66.3192,66.4352,43900.0
2012-01-18 10:40:00,85.89,85.89,85.8,85.84,27900.0,66.443,66.443,66.3733,66.4043,27900.0
2012-01-18 10:45:00,85.83,85.85,85.67,85.73,27000.0,66.3966,66.412,66.2728,66.3192,27000.0
2012-01-18 10:50:00,85.74,85.87,85.73,85.87,25800.0,66.3269,66.4275,66.3192,66.4275,25800.0
2012-01-18 10:55:00,85.88,85.92,85.76,85.76,37000.0,66.4352,66.4662,66.3424,66.3424,37000.0
2012-01-18 11:00:00,85.76,85.86,85.76,85.8,20300.0,66.3424,66.4198,66.3424,66.3733,20300.0
2012-01-18 11:05:00,85.82,85.86,85.77,85.83,22100.0,66.3888,66.4198,66.3501,66.3966,22100.0
2012-01-18 11:10:00,85.85,85.91,85.77,85.83,20000.0,66.412,66.4584,66.3501,66.3966,20000.0
2012-01-18 11:15:00,85.84,85.85,85.66,85.67,25600.0,66.4043,66.412,66.265,66.2728,25600.0
2012-01-18 11:20:00,85.68,85.72,85.64,85.69,30000.0,66.2805,66.3115,66.2496,66.2883,30000.0
2012-01-18 11:25:00,85.69,85.69,85.48,85.5,36600.0,66.2883,66.2883,66.1258,66.1413,36600.0
2012-01-18 11:30:00,85.51,85.63,85.47,85.47,25700.0,66.149,66.2418,66.1181,66.1181,25700.0
2012-01-18 11:35:00,85.47,85.48,85.38,85.45,27600.0,66.1181,66.1258,66.0484,66.1026,27600.0
2012-01-18 11:40:00,85.44,85.55,85.43,85.51,21000.0,66.0949,66.1799,66.0871,66.149,21000.0
2012-01-18 11:45:00,85.51,85.51,85.36,85.36,15200.0,66.149,66.149,66.033,66.033,15200.0
2012-01-18 11:50:00,85.36,85.4,85.3,85.31,28600.0,66.033,66.0639,65.9866,65.9943,28600.0
2012-01-18 11:55:00,85.31,85.39,85.27,85.37,16100.0,65.9943,66.0562,65.9633,66.0407,16100.0
2012-01-18 12:00:00,85.37,85.52,85.37,85.45,35400.0,66.0407,66.1567,66.0407,66.1026,35400.0
2012-01-18 12:05:00,85.46,85.51,85.43,85.48,16600.0,66.1103,66.149,66.0871,66.1258,16600.0
2012-01-18 12:10:00,85.47,85.49,85.38,85.47,47200.0,66.1181,66.1335,66.0484,66.1181,47200.0
2012-01-18 12:15:00,85.49,85.52,85.41,85.41,11000.0,66.1335,66.1567,66.0716,66.0716,11000.0
2012-01-18 12:20:00,85.41,85.62,85.41,85.56,22200.0,66.0716,66.2341,66.0716,66.1877,22200.0
2012-01-18 12:25:00,85.56,85.65,85.53,85.63,16300.0,66.1877,66.2573,66.1645,66.2418,16300.0
2012-01-18 12:30:00,85.64,85.7,85.63,85.68,19400.0,66.2496,66.296,66.2418,66.2805,19400.0
2012-01-18 12:35:00,85.69,85.7,85.65,85.7,17800.0,66.2883,66.296,66.2573,66.296,17800.0
2012-01-18 12:40:00,85.7,85.77,85.68,85.74,26800.0,66.296,66.3501,66.2805,66.3269,26800.0
2012-01-18 12:45:00,85.73,85.75,85.69,85.7,28100.0,66.3192,66.3347,66.2883,66.296,28100.0
2012-01-18 12:50:00,85.7,85.74,85.68,85.73,19200.0,66.296,66.3269,66.2805,66.3192,19200.0
2012-01-18 12:55:00,85.73,85.73,85.69,85.73,29000.0,66.3192,66.3192,66.2883,66.3192,29000.0
2012-01-18 13:00:00,85.74,85.75,85.67,85.68,10100.0,66.3269,66.3347,66.2728,66.2805,10100.0
2012-01-18 13:05:00,85.67,85.72,85.65,85.72,16600.0,66.2728,66.3115,66.2573,66.3115,16600.0
2012-01-18 13:10:00,85.72,85.79,85.72,85.76,26100.0,66.3115,66.3656,66.3115,66.3424,26100.0
2012-01-18 13:15:00,85.76,85.8,85.74,85.78,11400.0,66.3424,66.3733,66.3269,66.3579,11400.0
2012-01-18 13:20:00,85.78,85.86,85.78,85.83,19500.0,66.3579,66.4198,66.3579,66.3966,19500.0
2012-01-18 13:25:00,85.82,85.92,85.82,85.92,35900.0,66.3888,66.4662,66.3888,66.4662,35900.0
2012-01-18 13:30:00,85.91,85.99,85.89,85.98,40300.0,66.4584,66.5203,66.443,66.5126,40300.0
2012-01-18 13:35:00,85.97,85.99,85.88,85.91,38700.0,66.5049,66.5203,66.4352,66.4584,38700.0
2012-01-18 13:40:00,85.91,85.99,85.91,85.97,46400.0,66.4584,66.5203,66.4584,66.5049,46400.0
2012-01-18 13:45:00,85.99,86.0,85.96,85.98,46300.0,66.5203,66.5281,66.4971,66.5126,46300.0
2012-01-18 13:50:00,85.96,85.96,85.76,85.78,37400.0,66.4971,66.4971,66.3424,66.3579,37400.0
2012-01-18 13:55:00,85.75,85.83,85.72,85.8,18900.0,66.3347,66.3966,66.3115,66.3733,18900.0
2012-01-18 14:00:00,85.8,85.86,85.78,85.85,25100.0,66.3733,66.4198,66.3579,66.412,25100.0
2012-01-18 14:05:00,85.85,85.92,85.83,85.91,20200.0,66.412,66.4662,66.3966,66.4584,20200.0
2012-01-18 14:10:00,85.9,85.91,85.84,85.9,22900.0,66.4507,66.4584,66.4043,66.4507,22900.0
2012-01-18 14:15:00,85.89,85.94,85.85,85.91,38300.0,66.443,66.4816,66.412,66.4584,38300.0
2012-01-18 14:20:00,85.92,85.93,85.83,85.87,17400.0,66.4662,66.4739,66.3966,66.4275,17400.0
2012-01-18 14:25:00,85.86,85.99,85.86,85.98,22700.0,66.4198,66.5203,66.4198,66.5126,22700.0
2012-01-18 14:30:00,85.98,85.98,85.78,85.79,38400.0,66.5126,66.5126,66.3579,66.3656,38400.0
2012-01-18 14:35:00,85.8,85.88,85.79,85.85,28200.0,66.3733,66.4352,66.3656,66.412,28200.0
2012-01-18 14:40:00,85.85,85.99,85.84,85.97,24200.0,66.412,66.5203,66.4043,66.5049,24200.0
2012-01-18 14:45:00,85.97,85.99,85.92,85.92,22800.0,66.5049,66.5203,66.4662,66.4662,22800.0
2012-01-18 14:50:00,85.91,85.91,85.85,85.86,35200.0,66.4584,66.4584,66.412,66.4198,35200.0
2012-01-18 14:55:00,85.86,85.94,85.85,85.94,24600.0,66.4198,66.4816,66.412,66.4816,24600.0
2012-01-18 15:00:00,85.94,86.0,85.93,85.96,40600.0,66.4816,66.5281,66.4739,66.4971,40600.0
2012-01-18 15:05:00,85.96,86.05,85.95,86.05,48700.0,66.4971,66.5667,66.4894,66.5667,48700.0
2012-01-18 15:10:00,86.04,86.13,86.04,86.1,59900.0,66.559,66.6286,66.559,66.6054,59900.0
2012-01-18 15:15:00,86.11,86.16,86.04,86.06,54100.0,66.6132,66.6518,66.559,66.5745,54100.0
2012-01-18 15:20:00,86.07,86.2,86.06,86.18,46600.0,66.5822,66.6828,66.5745,66.6673,46600.0
2012-01-18 15:25:00,86.17,86.21,86.1,86.13,40600.0,66.6596,66.6905,66.6054,66.6286,40600.0
2012-01-18 15:30:00,86.12,86.21,86.09,86.12,48100.0,66.6209,66.6905,66.5977,66.6209,48100.0
2012-01-18 15:35:00,86.12,86.12,85.97,86.08,68600.0,66.6209,66.6209,66.5049,66.5899,68600.0
2012-01-18 15:40:00,86.08,86.13,86.04,86.09,62900.0,66.5899,66.6286,66.559,66.5977,62900.0
2012-01-18 15:45:00,86.11,86.21,86.09,86.12,117200.0,66.6132,66.6905,66.5977,66.6209,117200.0
2012-01-18 15:50:00,86.13,86.21,86.08,86.11,101100.0,66.6286,66.6905,66.5899,66.6132,101100.0
2012-01-18 15:55:00,86.1,86.22,86.1,86.22,140200.0,66.6054,66.6982,66.6054,66.6982,140200.0
2012-01-19 09:30:00,86.3,86.43,85.74,85.87,114400.0,66.7601,66.8607,66.3269,66.4275,114400.0
2012-01-19 09:35:00,85.89,85.93,85.67,85.76,66900.0,66.443,66.4739,66.2728,66.3424,66900.0
2012-01-19 09:40:00,85.8,86.25,85.77,86.25,60200.0,66.3733,66.7215,66.3501,66.7215,60200.0
2012-01-19 09:45:00,86.24,86.34,86.23,86.32,45000.0,66.7137,66.7911,66.706,66.7756,45000.0
2012-01-19 09:50:00,86.34,86.39,86.21,86.29,50700.0,66.7911,66.8298,66.6905,66.7524,50700.0
2012-01-19 09:55:00,86.3,86.43,86.26,86.37,45300.0,66.7601,66.8607,66.7292,66.8143,45300.0
2012-01-19 10:00:00,86.36,86.36,85.85,85.85,75200.0,66.8066,66.8066,66.412,66.412,75200.0
2012-01-19 10:05:00,85.86,86.03,85.74,85.86,89500.0,66.4198,66.5513,66.3269,66.4198,89500.0
2012-01-19 10:10:00,85.86,85.95,85.79,85.95,58800.0,66.4198,66.4894,66.3656,66.4894,58800.0
2012-01-19 10:15:00,85.94,86.21,85.93,86.16,39400.0,66.4816,66.6905,66.4739,66.6518,39400.0
2012-01-19 10:20:00,86.17,86.19,86.09,86.11,27300.0,66.6596,66.675,66.5977,66.6132,27300.0
2012-01-19 10:25:00,86.12,86.18,86.11,86.16,20400.0,66.6209,66.6673,66.6132,66.6518,20400.0
2012-01-19 10:30:00,86.14,86.2,86.11,86.19,21800.0,66.6364,66.6828,66.6132,66.675,21800.0
2012-01-19 10:35:00,86.18,86.19,86.1,86.19,25200.0,66.6673,66.675,66.6054,66.675,25200.0
2012-01-19 10:40:00,86.19,86.31,86.19,86.31,28200.0,66.675,66.7679,66.675,66.7679,28200.0
2012-01-19 10:45:00,86.32,86.42,86.29,86.41,28600.0,66.7756,66.853,66.7524,66.8452,28600.0
2012-01-19 10:50:00,86.41,86.5,86.4,86.46,31500.0,66.8452,66.9149,66.8375,66.8839,31500.0
2012-01-19 10:55:00,86.47,86.49,86.43,86.44,24100.0,66.8916,66.9071,66.8607,66.8684,24100.0
2012-01-19 11:00:00,86.45,86.49,86.43,86.47,39500.0,66.8762,66.9071,66.8607,66.8916,39500.0
2012-01-19 11:05:00,86.47,86.5,86.43,86.45,43400.0,66.8916,66.9149,66.8607,66.8762,43400.0
2012-01-19 11:10:00,86.43,86.5,86.42,86.48,24000.0,66.8607,66.9149,66.853,66.8994,24000.0
2012-01-19 11:15:00,86.48,86.5,86.36,86.43,21000.0,66.8994,66.9149,66.8066,66.8607,21000.0
2012-01-19 11:20:00,86.44,86.49,86.37,86.4,29600.0,66.8684,66.9071,66.8143,66.8375,29600.0
2012-01-19 11:25:00,86.42,86.46,86.35,86.37,23600.0,66.853,66.8839,66.7988,66.8143,23600.0
2012-01-19 11:30:00,86.37,86.43,86.36,86.39,28600.0,66.8143,66.8607,66.8066,66.8298,28600.0
2012-01-19 11:35:00,86.38,86.41,86.27,86.32,35900.0,66.822,66.8452,66.7369,66.7756,35900.0
2012-01-19 11:40:00,86.31,86.35,86.26,86.32,27600.0,66.7679,66.7988,66.7292,66.7756,27600.0
2012-01-19 11:45:00,86.32,86.33,86.25,86.26,31500.0,66.7756,66.7833,66.7215,66.7292,31500.0
2012-01-19 11:50:00,86.26,86.28,86.16,86.17,21500.0,66.7292,66.7447,66.6518,66.6596,21500.0
2012-01-19 11:55:00,86.16,86.22,86.14,86.2,21100.0,66.6518,66.6982,66.6364,66.6828,21100.0
2012-01-19 12:00:00,86.21,86.25,86.19,86.23,34100.0,66.6905,66.7215,66.675,66.706,34100.0
2012-01-19 12:05:00,86.24,86.25,86.14,86.14,19200.0,66.7137,66.7215,66.6364,66.6364,19200.0
2012-01-19 12:10:00,86.14,86.15,85.98,85.99,75000.0,66.6364,66.6441,66.5126,66.5203,75000.0
2012-01-19 12:15:00,85.99,86.07,85.86,85.89,52700.0,66.5203,66.5822,66.4198,66.443,52700.0
2012-01-19 12:20:00,85.89,85.89,85.83,85.83,44500.0,66.443,66.443,66.3966,66.3966,44500.0
2012-01-19 12:25:00,85.83,85.88,85.72,85.76,63100.0,66.3966,66.4352,66.3115,66.3424,63100.0
2012-01-19 12:30:00,85.75,85.76,85.69,85.73,42800.0,66.3347,66.3424,66.2883,66.3192,42800.0
2012-01-19 12:35:00,85.74,85.85,85.72,85.85,18700.0,66.3269,66.412,66.3115,66.412,18700.0
2012-01-19 12:40:00,85.83,85.94,85.83,85.92,20600.0,66.3966,66.4816,66.3966,66.4662,20600.0
2012-01-19 12:45:00,85.91,85.95,85.85,85.9,42700.0,66.4584,66.4894,66.412,66.4507,42700.0
2012-01-19 12:50:00,85.91,86.05,85.91,86.03,18000.0,66.4584,66.5667,66.4584,66.5513,18000.0
2012-01-19 12:55:00,86.03,86.16,86.03,86.14,18600.0,66.5513,66.6518,66.5513,66.6364,18600.0
2012-01-19 13:00:00,86.13,86.16,86.08,86.13,22600.0,66.6286,66.6518,66.5899,66.6286,22600.0
2012-01-19 13:05:00,86.12,86.22,86.11,86.2,22100.0,66.6209,66.6982,66.6132,66.6828,22100.0
2012-01-19 13:10:00,86.21,86.22,86.18,86.2,21200.0,66.6905,66.6982,66.6673,66.6828,21200.0
2012-01-19 13:15:00,86.2,86.21,86.08,86.09,31600.0,66.6828,66.6905,66.5899,66.5977,31600.0
2012-01-19 13:20:00,86.08,86.17,86.07,86.16,19300.0,66.5899,66.6596,66.5822,66.6518,19300.0
2012-01-19 13:25:00,86.17,86.23,86.16,86.2,23700.0,66.6596,66.706,66.6518,66.6828,23700.0
2012-01-19 13:30:00,86.19,86.22,86.13,86.15,26700.0,66.675,66.6982,66.6286,66.6441,26700.0
2012-01-19 13:35:00,86.15,86.23,86.13,86.22,16200.0,66.6441,66.706,66.6286,66.6982,16200.0
2012-01-19 13:40:00,86.21,86.28,86.21,86.26,21100.0,66.6905,66.7447,66.6905,66.7292,21100.0
2012-01-19 13:45:00,86.25,86.43,86.23,86.43,49500.0,66.7215,66.8607,66.706,66.8607,49500.0
2012-01-19 13:50:00,86.43,86.46,86.39,86.41,26200.0,66.8607,66.8839,66.8298,66.8452,26200.0
2012-01-19 13:55:00,86.41,86.48,86.41,86.42,41900.0,66.8452,66.8994,66.8452,66.853,41900.0
2012-01-19 14:00:00,86.42,86.45,86.4,86.43,116400.0,66.853,66.8762,66.8375,66.8607,116400.0
2012-01-19 14:05:00,86.43,86.49,86.43,86.46,30400.0,66.8607,66.9071,66.8607,66.8839,30400.0
2012-01-19 14:10:00,86.46,86.5,86.45,86.48,30000.0,66.8839,66.9149,66.8762,66.8994,30000.0
2012-01-19 14:15:00,86.48,86.5,86.47,86.47,35100.0,66.8994,66.9149,66.8916,66.8916,35100.0
2012-01-19 14:20:00,86.47,86.49,86.44,86.45,39500.0,66.8916,66.9071,66.8684,66.8762,39500.0
2012-01-19 14:25:00,86.46,86.46,86.35,86.43,28800.0,66.8839,66.8839,66.7988,66.8607,28800.0
2012-01-19 14:30:00,86.43,86.47,86.42,86.45,42200.0,66.8607,66.8916,66.853,66.8762,42200.0
2012-01-19 14:35:00,86.46,86.53,86.43,86.53,29700.0,66.8839,66.9381,66.8607,66.9381,29700.0
2012-01-19 14:40:00,86.53,86.64,86.52,86.63,53000.0,66.9381,67.0232,66.9303,67.0154,53000.0
2012-01-19 14:45:00,86.64,86.67,86.59,86.65,64100.0,67.0232,67.0464,66.9845,67.0309,64100.0
2012-01-19 14:50:00,86.65,86.68,86.62,86.65,24300.0,67.0309,67.0541,67.0077,67.0309,24300.0
2012-01-19 14:55:00,86.65,86.69,86.63,86.65,24700.0,67.0309,67.0618,67.0154,67.0309,24700.0
2012-01-19 15:00:00,86.65,86.72,86.65,86.66,66500.0,67.0309,67.085,67.0309,67.0386,66500.0
2012-01-19 15:05:00,86.65,86.7,86.58,86.6,41500.0,67.0309,67.0696,66.9767,66.9922,41500.0
2012-01-19 15:10:00,86.61,86.74,86.58,86.7,44700.0,66.9999,67.1005,66.9767,67.0696,44700.0
2012-01-19 15:15:00,86.7,86.85,86.7,86.84,52600.0,67.0696,67.1856,67.0696,67.1779,52600.0
2012-01-19 15:20:00,86.84,86.93,86.84,86.91,76400.0,67.1779,67.2475,67.1779,67.232,76400.0
2012-01-19 15:25:00,86.9,86.93,86.87,86.89,46200.0,67.2243,67.2475,67.2011,67.2165,46200.0
2012-01-19 15:30:00,86.9,86.99,86.9,86.99,103100.0,67.2243,67.2939,67.2243,67.2939,103100.0
2012-01-19 15:35:00,86.98,87.01,86.95,86.96,94900.0,67.2862,67.3094,67.263,67.2707,94900.0
2012-01-19 15:40:00,86.96,87.13,86.96,87.12,141800.0,67.2707,67.4022,67.2707,67.3945,141800.0
2012-01-19 15:45:00,87.12,87.13,86.99,87.05,105000.0,67.3945,67.4022,67.2939,67.3403,105000.0
2012-01-19 15:50:00,87.04,87.07,86.85,86.87,169700.0,67.3326,67.3558,67.1856,67.2011,169700.0
2012-01-19 15:55:00,86.86,86.95,86.85,86.94,133200.0,67.1933,67.263,67.1856,67.2552,133200.0
2012-01-20 09:30:00,86.54,86.89,86.42,86.56,335400.0,66.9458,67.2165,66.853,66.9613,335400.0
2012-01-20 09:35:00,86.58,86.58,86.4,86.47,26500.0,66.9767,66.9767,66.8375,66.8916,26500.0
2012-01-20 09:40:00,86.47,86.73,86.47,86.66,20700.0,66.8916,67.0928,66.8916,67.0386,20700.0
2012-01-20 09:45:00,86.65,86.87,86.54,86.73,50600.0,67.0309,67.2011,66.9458,67.0928,50600.0
2012-01-20 09:50:00,86.73,86.95,86.71,86.86,43100.0,67.0928,67.263,67.0773,67.1933,43100.0
2012-01-20 09:55:00,86.87,86.89,86.77,86.87,18600.0,67.2011,67.2165,67.1237,67.2011,18600.0
2012-01-20 10:00:00,86.88,86.9,86.75,86.79,36400.0,67.2088,67.2243,67.1082,67.1392,36400.0
2012-01-20 10:05:00,86.78,86.87,86.65,86.83,44900.0,67.1315,67.2011,67.0309,67.1701,44900.0
2012-01-20 10:10:00,86.82,86.89,86.73,86.84,23400.0,67.1624,67.2165,67.0928,67.1779,23400.0
2012-01-20 10:15:00,86.85,86.92,86.73,86.78,25400.0,67.1856,67.2398,67.0928,67.1315,25400.0
2012-01-20 10:20:00,86.8,86.97,86.75,86.89,43600.0,67.1469,67.2784,67.1082,67.2165,43600.0
2012-01-20 10:25:00,86.92,86.94,86.82,86.91,23700.0,67.2398,67.2552,67.1624,67.232,23700.0
2012-01-20 10:30:00,86.92,86.94,86.81,86.94,24100.0,67.2398,67.2552,67.1547,67.2552,24100.0
2012-01-20 10:35:00,86.9,86.96,86.84,86.85,21700.0,67.2243,67.2707,67.1779,67.1856,21700.0
2012-01-20 10:40:00,86.85,86.93,86.82,86.87,23300.0,67.1856,67.2475,67.1624,67.2011,23300.0
2012-01-20 10:45:00,86.88,86.89,86.8,86.81,23800.0,67.2088,67.2165,67.1469,67.1547,23800.0
2012-01-20 10:50:00,86.8,86.86,86.75,86.83,18900.0,67.1469,67.1933,67.1082,67.1701,18900.0
2012-01-20 10:55:00,86.85,86.85,86.74,86.77,34700.0,67.1856,67.1856,67.1005,67.1237,34700.0
2012-01-20 11:00:00,86.79,86.84,86.6,86.61,37800.0,67.1392,67.1779,66.9922,66.9999,37800.0
2012-01-20 11:05:00,86.6,86.66,86.57,86.57,34300.0,66.9922,67.0386,66.969,66.969,34300.0
2012-01-20 11:10:00,86.57,86.65,86.53,86.63,25100.0,66.969,67.0309,66.9381,67.0154,25100.0
2012-01-20 11:15:00,86.64,86.74,86.64,86.72,16500.0,67.0232,67.1005,67.0232,67.085,16500.0
2012-01-20 11:20:00,86.73,86.82,86.73,86.8,22000.0,67.0928,67.1624,67.0928,67.1469,22000.0
2012-01-20 11:25:00,86.8,86.82,86.69,86.8,21000.0,67.1469,67.1624,67.0618,67.1469,21000.0
2012-01-20 11:30:00,86.73,86.75,86.61,86.62,14400.0,67.0928,67.1082,66.9999,67.0077,14400.0
2012-01-20 11:35:00,86.62,86.71,86.59,86.66,33800.0,67.0077,67.0773,66.9845,67.0386,33800.0
2012-01-20 11:40:00,86.67,86.73,86.59,86.69,28300.0,67.0464,67.0928,66.9845,67.0618,28300.0
2012-01-20 11:45:00,86.67,86.88,86.66,86.88,24200.0,67.0464,67.2088,67.0386,67.2088,24200.0
2012-01-20 11:50:00,86.87,86.88,86.79,86.86,18600.0,67.2011,67.2088,67.1392,67.1933,18600.0
2012-01-20 11:55:00,86.87,86.91,86.83,86.87,20300.0,67.2011,67.232,67.1701,67.2011,20300.0
2012-01-20 12:00:00,86.87,86.92,86.86,86.87,16400.0,67.2011,67.2398,67.1933,67.2011,16400.0
2012-01-20 12:05:00,86.86,86.88,86.78,86.85,31300.0,67.1933,67.2088,67.1315,67.1856,31300.0
2012-01-20 12:10:00,86.85,86.86,86.78,86.83,18300.0,67.1856,67.1933,67.1315,67.1701,18300.0
2012-01-20 12:15:00,86.81,86.86,86.81,86.86,17800.0,67.1547,67.1933,67.1547,67.1933,17800.0
2012-01-20 12:20:00,86.86,86.87,86.79,86.85,39900.0,67.1933,67.2011,67.1392,67.1856,39900.0
2012-01-20 12:25:00,86.84,86.85,86.75,86.83,22100.0,67.1779,67.1856,67.1082,67.1701,22100.0
2012-01-20 12:30:00,86.84,86.89,86.81,86.89,31200.0,67.1779,67.2165,67.1547,67.2165,31200.0
2012-01-20 12:35:00,86.88,87.0,86.88,87.0,56400.0,67.2088,67.3016,67.2088,67.3016,56400.0
2012-01-20 12:40:00,86.99,87.07,86.97,87.0,56400.0,67.2939,67.3558,67.2784,67.3016,56400.0
2012-01-20 12:45:00,87.0,87.0,86.87,86.87,11600.0,67.3016,67.3016,67.2011,67.2011,11600.0
2012-01-20 12:50:00,86.88,86.88,86.84,86.86,18100.0,67.2088,67.2088,67.1779,67.1933,18100.0
2012-01-20 12:55:00,86.86,86.89,86.86,86.86,6200.0,67.1933,67.2165,67.1933,67.1933,6200.0
2012-01-20 13:00:00,86.88,86.94,86.87,86.9,14200.0,67.2088,67.2552,67.2011,67.2243,14200.0
2012-01-20 13:05:00,86.89,86.97,86.88,86.95,11400.0,67.2165,67.2784,67.2088,67.263,11400.0
2012-01-20 13:10:00,86.91,86.97,86.91,86.94,6400.0,67.232,67.2784,67.232,67.2552,6400.0
2012-01-20 13:15:00,86.95,86.97,86.87,86.87,13100.0,67.263,67.2784,67.2011,67.2011,13100.0
2012-01-20 13:20:00,86.87,86.95,86.86,86.95,10000.0,67.2011,67.263,67.1933,67.263,10000.0
2012-01-20 13:25:00,86.96,86.96,86.88,86.9,13800.0,67.2707,67.2707,67.2088,67.2243,13800.0
2012-01-20 13:30:00,86.9,86.98,86.89,86.96,25100.0,67.2243,67.2862,67.2165,67.2707,25100.0
2012-01-20 13:35:00,86.95,87.02,86.94,86.98,23400.0,67.263,67.3171,67.2552,67.2862,23400.0
2012-01-20 13:40:00,87.0,87.05,86.98,87.01,12000.0,67.3016,67.3403,67.2862,67.3094,12000.0
2012-01-20 13:45:00,87.01,87.01,86.93,86.94,15300.0,67.3094,67.3094,67.2475,67.2552,15300.0
2012-01-20 13:50:00,86.93,87.05,86.93,87.01,28000.0,67.2475,67.3403,67.2475,67.3094,28000.0
2012-01-20 13:55:00,86.99,86.99,86.92,86.94,7400.0,67.2939,67.2939,67.2398,67.2552,7400.0
2012-01-20 14:00:00,86.92,86.95,86.85,86.87,26800.0,67.2398,67.263,67.1856,67.2011,26800.0
2012-01-20 14:05:00,86.85,86.93,86.85,86.91,15900.0,67.1856,67.2475,67.1856,67.232,15900.0
2012-01-20 14:10:00,86.91,86.92,86.86,86.89,10600.0,67.232,67.2398,67.1933,67.2165,10600.0
2012-01-20 14:15:00,86.87,86.93,86.84,86.86,24900.0,67.2011,67.2475,67.1779,67.1933,24900.0
2012-01-20 14:20:00,86.86,86.87,86.84,86.85,11300.0,67.1933,67.2011,67.1779,67.1856,11300.0
2012-01-20 14:25:00,86.86,86.88,86.84,86.87,10100.0,67.1933,67.2088,67.1779,67.2011,10100.0
2012-01-20 14:30:00,86.87,86.89,86.85,86.89,19000.0,67.2011,67.2165,67.1856,67.2165,19000.0
2012-01-20 14:35:00,86.88,86.89,86.82,86.87,25700.0,67.2088,67.2165,67.1624,67.2011,25700.0
2012-01-20 14:40:00,86.85,86.86,86.83,86.85,10100.0,67.1856,67.1933,67.1701,67.1856,10100.0
2012-01-20 14:45:00,86.84,86.86,86.82,86.85,16500.0,67.1779,67.1933,67.1624,67.1856,16500.0
2012-01-20 14:50:00,86.85,86.87,86.83,86.85,13000.0,67.1856,67.2011,67.1701,67.1856,13000.0
2012-01-20 14:55:00,86.85,86.88,86.83,86.87,14300.0,67.1856,67.2088,67.1701,67.2011,14300.0
2012-01-20 15:00:00,86.87,86.93,86.84,86.92,51600.0,67.2011,67.2475,67.1779,67.2398,51600.0
2012-01-20 15:05:00,86.93,86.97,86.9,86.96,20700.0,67.2475,67.2784,67.2243,67.2707,20700.0
2012-01-20 15:10:00,86.98,86.98,86.9,86.97,19100.0,67.2862,67.2862,67.2243,67.2784,19100.0
2012-01-20 15:15:00,86.97,86.98,86.93,86.98,26500.0,67.2784,67.2862,67.2475,67.2862,26500.0
2012-01-20 15:20:00,86.99,87.09,86.98,87.09,43200.0,67.2939,67.3713,67.2862,67.3713,43200.0
2012-01-20 15:25:00,87.09,87.09,86.95,86.97,55200.0,67.3713,67.3713,67.263,67.2784,55200.0
2012-01-20 15:30:00,86.97,86.98,86.87,86.87,41200.0,67.2784,67.2862,67.2011,67.2011,41200.0
2012-01-20 15:35:00,86.87,86.89,86.84,86.85,28400.0,67.2011,67.2165,67.1779,67.1856,28400.0
2012-01-20 15:40:00,86.86,86.98,86.86,86.97,35300.0,67.1933,67.2862,67.1933,67.2784,35300.0
2012-01-20 15:45:00,86.97,87.06,86.92,87.03,70600.0,67.2784,67.3481,67.2398,67.3249,70600.0
2012-01-20 15:50:00,87.02,87.05,86.97,87.01,50100.0,67.3171,67.3403,67.2784,67.3094,50100.0
2012-01-20 15:55:00,87.01,87.06,87.0,87.06,93600.0,67.3094,67.3481,67.3016,67.3481,93600.0
2012-01-23 09:30:00,87.3,87.33,87.0,87.06,114100.0,67.5337,67.5569,67.3016,67.3481,114100.0
2012-01-23 09:35:00,87.08,87.1,86.81,86.91,40000.0,67.3635,67.379,67.1547,67.232,40000.0
2012-01-23 09:40:00,86.92,87.37,86.82,87.33,49700.0,67.2398,67.5879,67.1624,67.5569,49700.0
2012-01-23 09:45:00,87.35,87.4,87.17,87.38,91100.0,67.5724,67.6111,67.4332,67.5956,91100.0
2012-01-23 09:50:00,87.4,87.53,87.2,87.29,122600.0,67.6111,67.7116,67.4564,67.526,122600.0
2012-01-23 09:55:00,87.3,87.53,87.3,87.49,65400.0,67.5337,67.7116,67.5337,67.6807,65400.0
2012-01-23 10:00:00,87.49,87.61,87.46,87.5,104000.0,67.6807,67.7735,67.6575,67.6884,104000.0
2012-01-23 10:05:00,87.5,87.83,87.44,87.82,139100.0,67.6884,67.9437,67.642,67.936,139100.0
2012-01-23 10:10:00,87.82,87.9,87.66,87.68,87000.0,67.936,67.9979,67.8122,67.8277,87000.0
2012-01-23 10:15:00,87.67,87.7,87.43,87.51,95300.0,67.8199,67.8432,67.6343,67.6962,95300.0
2012-01-23 10:20:00,87.53,87.56,87.43,87.44,39000.0,67.7116,67.7348,67.6343,67.642,39000.0
2012-01-23 10:25:00,87.46,87.5,87.41,87.47,58300.0,67.6575,67.6884,67.6188,67.6652,58300.0
2012-01-23 10:30:00,87.47,87.51,87.45,87.5,40700.0,67.6652,67.6962,67.6498,67.6884,40700.0
2012-01-23 10:35:00,87.5,87.51,87.45,87.5,67600.0,67.6884,67.6962,67.6498,67.6884,67600.0
2012-01-23 10:40:00,87.5,87.5,87.35,87.44,73800.0,67.6884,67.6884,67.5724,67.642,73800.0
2012-01-23 10:45:00,87.44,87.5,87.44,87.5,37800.0,67.642,67.6884,67.642,67.6884,37800.0
2012-01-23 10:50:00,87.49,87.49,87.29,87.31,49000.0,67.6807,67.6807,67.526,67.5415,49000.0
2012-01-23 10:55:00,87.3,87.34,87.18,87.22,42000.0,67.5337,67.5647,67.4409,67.4718,42000.0
2012-01-23 11:00:00,87.23,87.29,87.21,87.26,40900.0,67.4796,67.526,67.4641,67.5028,40900.0
2012-01-23 11:05:00,87.26,87.29,86.98,86.99,57300.0,67.5028,67.526,67.2862,67.2939,57300.0
2012-01-23 11:10:00,86.99,87.14,86.96,87.13,33100.0,67.2939,67.4099,67.2707,67.4022,33100.0
2012-01-23 11:15:00,87.12,87.34,87.11,87.34,55700.0,67.3945,67.5647,67.3867,67.5647,55700.0
2012-01-23 11:20:00,87.33,87.35,87.25,87.28,34600.0,67.5569,67.5724,67.495,67.5182,34600.0
2012-01-23 11:25:00,87.29,87.37,87.28,87.31,40200.0,67.526,67.5879,67.5182,67.5415,40200.0
2012-01-23 11:30:00,87.3,87.39,87.28,87.37,39100.0,67.5337,67.6033,67.5182,67.5879,39100.0
2012-01-23 11:35:00,87.36,87.37,87.05,87.13,52800.0,67.5801,67.5879,67.3403,67.4022,52800.0
2012-01-23 11:40:00,87.12,87.17,86.98,87.0,43600.0,67.3945,67.4332,67.2862,67.3016,43600.0
2012-01-23 11:45:00,86.99,87.01,86.95,86.99,25700.0,67.2939,67.3094,67.263,67.2939,25700.0
2012-01-23 11:50:00,86.99,87.01,86.94,86.95,34700.0,67.2939,67.3094,67.2552,67.263,34700.0
2012-01-23 11:55:00,86.96,86.98,86.87,86.9,28300.0,67.2707,67.2862,67.2011,67.2243,28300.0
2012-01-23 12:00:00,86.9,86.92,86.72,86.79,53500.0,67.2243,67.2398,67.085,67.1392,53500.0
2012-01-23 12:05:00,86.79,86.79,86.68,86.76,37400.0,67.1392,67.1392,67.0541,67.116,37400.0
2012-01-23 12:10:00,86.76,86.84,86.75,86.78,19500.0,67.116,67.1779,67.1082,67.1315,19500.0
2012-01-23 12:15:00,86.78,86.84,86.69,86.84,36500.0,67.1315,67.1779,67.0618,67.1779,36500.0
2012-01-23 12:20:00,86.85,86.88,86.8,86.86,19500.0,67.1856,67.2088,67.1469,67.1933,19500.0
2012-01-23 12:25:00,86.87,87.0,86.86,86.97,39700.0,67.2011,67.3016,67.1933,67.2784,39700.0
2012-01-23 12:30:00,86.97,86.99,86.92,86.98,25500.0,67.2784,67.2939,67.2398,67.2862,25500.0
2012-01-23 12:35:00,86.99,87.0,86.92,86.99,41200.0,67.2939,67.3016,67.2398,67.2939,41200.0
2012-01-23 12:40:00,86.99,87.0,86.93,86.99,40600.0,67.2939,67.3016,67.2475,67.2939,40600.0
2012-01-23 12:45:00,87.0,87.0,86.93,86.93,16700.0,67.3016,67.3016,67.2475,67.2475,16700.0
2012-01-23 12:50:00,86.92,87.0,86.89,86.99,31100.0,67.2398,67.3016,67.2165,67.2939,31100.0
2012-01-23 12:55:00,86.99,86.99,86.88,86.89,31400.0,67.2939,67.2939,67.2088,67.2165,31400.0
2012-01-23 13:00:00,86.88,86.99,86.88,86.98,16600.0,67.2088,67.2939,67.2088,67.2862,16600.0
2012-01-23 13:05:00,86.98,87.0,86.95,86.99,36300.0,67.2862,67.3016,67.263,67.2939,36300.0
2012-01-23 13:10:00,87.0,87.0,86.96,86.99,33500.0,67.3016,67.3016,67.2707,67.2939,33500.0
2012-01-23 13:15:00,86.99,86.99,86.91,86.92,14200.0,67.2939,67.2939,67.232,67.2398,14200.0
2012-01-23 13:20:00,86.93,86.96,86.88,86.96,17300.0,67.2475,67.2707,67.2088,67.2707,17300.0
2012-01-23 13:25:00,86.96,87.01,86.94,87.0,23200.0,67.2707,67.3094,67.2552,67.3016,23200.0
2012-01-23 13:30:00,86.99,87.01,86.93,86.99,54700.0,67.2939,67.3094,67.2475,67.2939,54700.0
2012-01-23 13:35:00,86.99,87.01,86.96,86.97,25600.0,67.2939,67.3094,67.2707,67.2784,25600.0
2012-01-23 13:40:00,86.99,87.02,86.98,86.98,17300.0,67.2939,67.3171,67.2862,67.2862,17300.0
2012-01-23 13:45:00,86.97,87.03,86.95,87.0,21500.0,67.2784,67.3249,67.263,67.3016,21500.0
2012-01-23 13:50:00,87.01,87.02,86.96,87.0,18900.0,67.3094,67.3171,67.2707,67.3016,18900.0
2012-01-23 13:55:00,87.03,87.08,86.99,87.06,31900.0,67.3249,67.3635,67.2939,67.3481,31900.0
2012-01-23 14:00:00,87.06,87.13,87.04,87.13,58800.0,67.3481,67.4022,67.3326,67.4022,58800.0
2012-01-23 14:05:00,87.13,87.23,87.11,87.23,54000.0,67.4022,67.4796,67.3867,67.4796,54000.0
2012-01-23 14:10:00,87.24,87.25,87.19,87.19,51600.0,67.4873,67.495,67.4486,67.4486,51600.0
2012-01-23 14:15:00,87.19,87.22,87.15,87.15,22100.0,67.4486,67.4718,67.4177,67.4177,22100.0
2012-01-23 14:20:00,87.17,87.23,87.16,87.17,24600.0,67.4332,67.4796,67.4254,67.4332,24600.0
2012-01-23 14:25:00,87.18,87.19,87.09,87.18,25100.0,67.4409,67.4486,67.3713,67.4409,25100.0
2012-01-23 14:30:00,87.19,87.24,87.18,87.18,32300.0,67.4486,67.4873,67.4409,67.4409,32300.0
2012-01-23 14:35:00,87.18,87.18,87.08,87.08,23400.0,67.4409,67.4409,67.3635,67.3635,23400.0
2012-01-23 14:40:00,87.08,87.09,87.01,87.03,32200.0,67.3635,67.3713,67.3094,67.3249,32200.0
2012-01-23 14:45:00,87.03,87.03,86.89,86.95,24000.0,67.3249,67.3249,67.2165,67.263,24000.0
2012-01-23 14:50:00,86.95,86.96,86.85,86.86,30800.0,67.263,67.2707,67.1856,67.1933,30800.0
2012-01-23 14:55:00,86.86,87.13,86.86,87.11,74900.0,67.1933,67.4022,67.1933,67.3867,74900.0
2012-01-23 15:00:00,87.12,87.14,87.09,87.12,32400.0,67.3945,67.4099,67.3713,67.3945,32400.0
2012-01-23 15:05:00,87.12,87.2,87.09,87.13,59500.0,67.3945,67.4564,67.3713,67.4022,59500.0
2012-01-23 15:10:00,87.14,87.18,87.05,87.18,73400.0,67.4099,67.4409,67.3403,67.4409,73400.0
2012-01-23 15:15:00,87.18,87.23,87.08,87.08,95300.0,67.4409,67.4796,67.3635,67.3635,95300.0
2012-01-23 15:20:00,87.09,87.11,86.97,87.01,47200.0,67.3713,67.3867,67.2784,67.3094,47200.0
2012-01-23 15:25:00,87.01,87.06,86.85,86.95,32400.0,67.3094,67.3481,67.1856,67.263,32400.0
2012-01-23 15:30:00,86.99,87.05,86.93,86.97,39800.0,67.2939,67.3403,67.2475,67.2784,39800.0
2012-01-23 15:35:00,86.99,87.01,86.9,86.95,52600.0,67.2939,67.3094,67.2243,67.263,52600.0
2012-01-23 15:40:00,86.95,87.03,86.94,86.98,63900.0,67.263,67.3249,67.2552,67.2862,63900.0
2012-01-23 15:45:00,86.98,87.05,86.91,86.99,95700.0,67.2862,67.3403,67.232,67.2939,95700.0
2012-01-23 15:50:00,87.01,87.01,86.97,86.97,110000.0,67.3094,67.3094,67.2784,67.2784,110000.0
2012-01-23 15:55:00,86.96,86.98,86.9,86.91,112700.0,67.2707,67.2862,67.2243,67.232,112700.0
2012-01-24 09:30:00,85.52,85.67,84.48,85.28,246000.0,66.1567,66.2728,65.3522,65.9711,246000.0
2012-01-24 09:35:00,85.29,85.38,85.07,85.14,64000.0,65.9788,66.0484,65.8086,65.8628,64000.0
2012-01-24 09:40:00,85.15,85.15,84.96,85.0,147900.0,65.8705,65.8705,65.7235,65.7545,147900.0
2012-01-24 09:45:00,85.0,85.04,84.93,85.03,179300.0,65.7545,65.7854,65.7003,65.7777,179300.0
2012-01-24 09:50:00,85.03,85.37,84.99,85.17,163200.0,65.7777,66.0407,65.7467,65.886,163200.0
2012-01-24 09:55:00,85.16,85.31,85.14,85.15,136500.0,65.8783,65.9943,65.8628,65.8705,136500.0
2012-01-24 10:00:00,85.15,85.4,85.08,85.35,115000.0,65.8705,66.0639,65.8164,66.0252,115000.0
2012-01-24 10:05:00,85.37,85.51,85.27,85.27,84700.0,66.0407,66.149,65.9633,65.9633,84700.0
2012-01-24 10:10:00,85.28,85.36,85.24,85.28,114400.0,65.9711,66.033,65.9401,65.9711,114400.0
2012-01-24 10:15:00,85.28,85.31,85.21,85.23,52700.0,65.9711,65.9943,65.9169,65.9324,52700.0
2012-01-24 10:20:00,85.24,85.26,85.21,85.26,60300.0,65.9401,65.9556,65.9169,65.9556,60300.0
2012-01-24 10:25:00,85.25,85.31,85.03,85.09,89600.0,65.9479,65.9943,65.7777,65.8241,89600.0
2012-01-24 10:30:00,85.09,85.28,85.09,85.21,84800.0,65.8241,65.9711,65.8241,65.9169,84800.0
2012-01-24 10:35:00,85.21,85.22,85.1,85.12,124800.0,65.9169,65.9247,65.8318,65.8473,124800.0
2012-01-24 10:40:00,85.12,85.16,85.08,85.08,80300.0,65.8473,65.8783,65.8164,65.8164,80300.0
2012-01-24 10:45:00,85.08,85.12,85.01,85.03,60700.0,65.8164,65.8473,65.7622,65.7777,60700.0
2012-01-24 10:50:00,85.04,85.26,85.03,85.25,47800.0,65.7854,65.9556,65.7777,65.9479,47800.0
2012-01-24 10:55:00,85.25,85.32,85.21,85.25,68500.0,65.9479,66.002,65.9169,65.9479,68500.0
2012-01-24 11:00:00,85.25,85.35,85.22,85.23,46100.0,65.9479,66.0252,65.9247,65.9324,46100.0
2012-01-24 11:05:00,85.22,85.29,85.2,85.27,35700.0,65.9247,65.9788,65.9092,65.9633,35700.0
2012-01-24 11:10:00,85.26,85.39,85.26,85.37,56000.0,65.9556,66.0562,65.9556,66.0407,56000.0
2012-01-24 11:15:00,85.37,85.41,85.28,85.29,65600.0,66.0407,66.0716,65.9711,65.9788,65600.0
2012-01-24 11:20:00,85.3,85.34,85.29,85.34,38300.0,65.9866,66.0175,65.9788,66.0175,38300.0
2012-01-24 11:25:00,85.34,85.35,85.3,85.31,33400.0,66.0175,66.0252,65.9866,65.9943,33400.0
2012-01-24 11:30:00,85.31,85.33,85.29,85.33,31800.0,65.9943,66.0098,65.9788,66.0098,31800.0
2012-01-24 11:35:00,85.32,85.33,85.25,85.29,41500.0,66.002,66.0098,65.9479,65.9788,41500.0
2012-01-24 11:40:00,85.3,85.32,85.29,85.3,20400.0,65.9866,66.002,65.9788,65.9866,20400.0
2012-01-24 11:45:00,85.32,85.38,85.31,85.36,25500.0,66.002,66.0484,65.9943,66.033,25500.0
2012-01-24 11:50:00,85.36,85.43,85.36,85.39,100300.0,66.033,66.0871,66.033,66.0562,100300.0
2012-01-24 11:55:00,85.39,85.4,85.35,85.38,41000.0,66.0562,66.0639,66.0252,66.0484,41000.0
2012-01-24 12:00:00,85.4,85.4,85.37,85.38,26300.0,66.0639,66.0639,66.0407,66.0484,26300.0
2012-01-24 12:05:00,85.39,85.45,85.39,85.44,48800.0,66.0562,66.1026,66.0562,66.0949,48800.0
2012-01-24 12:10:00,85.43,85.53,85.43,85.52,19000.0,66.0871,66.1645,66.0871,66.1567,19000.0
2012-01-24 12:15:00,85.53,85.6,85.53,85.6,28500.0,66.1645,66.2186,66.1645,66.2186,28500.0
2012-01-24 12:20:00,85.59,85.73,85.59,85.7,40500.0,66.2109,66.3192,66.2109,66.296,40500.0
2012-01-24 12:25:00,85.69,85.72,85.57,85.58,62000.0,66.2883,66.3115,66.1954,66.2032,62000.0
2012-01-24 12:30:00,85.57,85.64,85.57,85.6,51900.0,66.1954,66.2496,66.1954,66.2186,51900.0
2012-01-24 12:35:00,85.6,85.61,85.58,85.58,17600.0,66.2186,66.2264,66.2032,66.2032,17600.0
2012-01-24 12:40:00,85.57,85.61,85.56,85.58,16500.0,66.1954,66.2264,66.1877,66.2032,16500.0
2012-01-24 12:45:00,85.59,85.6,85.47,85.56,89800.0,66.2109,66.2186,66.1181,66.1877,89800.0
2012-01-24 12:50:00,85.56,85.61,85.54,85.54,23700.0,66.1877,66.2264,66.1722,66.1722,23700.0
2012-01-24 12:55:00,85.55,85.63,85.55,85.61,41900.0,66.1799,66.2418,66.1799,66.2264,41900.0
2012-01-24 13:00:00,85.62,85.67,85.61,85.66,24500.0,66.2341,66.2728,66.2264,66.265,24500.0
2012-01-24 13:05:00,85.65,85.69,85.61,85.69,29300.0,66.2573,66.2883,66.2264,66.2883,29300.0
2012-01-24 13:10:00,85.69,85.69,85.62,85.63,16900.0,66.2883,66.2883,66.2341,66.2418,16900.0
2012-01-24 13:15:00,85.62,85.62,85.49,85.5,25100.0,66.2341,66.2341,66.1335,66.1413,25100.0
2012-01-24 13:20:00,85.5,85.57,85.48,85.55,27100.0,66.1413,66.1954,66.1258,66.1799,27100.0
2012-01-24 13:25:00,85.54,85.57,85.49,85.49,28400.0,66.1722,66.1954,66.1335,66.1335,28400.0
2012-01-24 13:30:00,85.5,85.51,85.49,85.49,28800.0,66.1413,66.149,66.1335,66.1335,28800.0
2012-01-24 13:35:00,85.5,85.52,85.48,85.49,27100.0,66.1413,66.1567,66.1258,66.1335,27100.0
2012-01-24 13:40:00,85.48,85.5,85.43,85.44,59400.0,66.1258,66.1413,66.0871,66.0949,59400.0
2012-01-24 13:45:00,85.45,85.52,85.42,85.52,36100.0,66.1026,66.1567,66.0794,66.1567,36100.0
2012-01-24 13:50:00,85.53,85.54,85.47,85.47,18300.0,66.1645,66.1722,66.1181,66.1181,18300.0
2012-01-24 13:55:00,85.48,85.5,85.45,85.49,29900.0,66.1258,66.1413,66.1026,66.1335,29900.0
2012-01-24 14:00:00,85.49,85.55,85.48,85.54,37000.0,66.1335,66.1799,66.1258,66.1722,37000.0
2012-01-24 14:05:00,85.55,85.6,85.55,85.59,30200.0,66.1799,66.2186,66.1799,66.2109,30200.0
2012-01-24 14:10:00,85.6,85.64,85.6,85.62,37700.0,66.2186,66.2496,66.2186,66.2341,37700.0
2012-01-24 14:15:00,85.62,85.69,85.62,85.66,19500.0,66.2341,66.2883,66.2341,66.265,19500.0
2012-01-24 14:20:00,85.66,85.7,85.58,85.65,36000.0,66.265,66.296,66.2032,66.2573,36000.0
2012-01-24 14:25:00,85.65,85.69,85.63,85.69,15900.0,66.2573,66.2883,66.2418,66.2883,15900.0
2012-01-24 14:30:00,85.7,85.74,85.68,85.7,46600.0,66.296,66.3269,66.2805,66.296,46600.0
2012-01-24 14:35:00,85.7,85.81,85.7,85.81,26300.0,66.296,66.3811,66.296,66.3811,26300.0
2012-01-24 14:40:00,85.82,85.94,85.82,85.87,45500.0,66.3888,66.4816,66.3888,66.4275,45500.0
2012-01-24 14:45:00,85.88,85.92,85.82,85.82,24200.0,66.4352,66.4662,66.3888,66.3888,24200.0
2012-01-24 14:50:00,85.82,85.91,85.81,85.89,21700.0,66.3888,66.4584,66.3811,66.443,21700.0
2012-01-24 14:55:00,85.89,85.93,85.84,85.88,30200.0,66.443,66.4739,66.4043,66.4352,30200.0
2012-01-24 15:00:00,85.89,85.98,85.88,85.97,55400.0,66.443,66.5126,66.4352,66.5049,55400.0
2012-01-24 15:05:00,85.98,86.07,85.97,86.04,43900.0,66.5126,66.5822,66.5049,66.559,43900.0
2012-01-24 15:10:00,86.04,86.16,86.01,86.14,48800.0,66.559,66.6518,66.5358,66.6364,48800.0
2012-01-24 15:15:00,86.14,86.2,86.13,86.16,32500.0,66.6364,66.6828,66.6286,66.6518,32500.0
2012-01-24 15:20:00,86.16,86.21,86.12,86.19,38400.0,66.6518,66.6905,66.6209,66.675,38400.0
2012-01-24 15:25:00,86.19,86.45,86.18,86.38,74400.0,66.675,66.8762,66.6673,66.822,74400.0
2012-01-24 15:30:00,86.38,86.57,86.38,86.51,115800.0,66.822,66.969,66.822,66.9226,115800.0
2012-01-24 15:35:00,86.52,86.59,86.5,86.52,111300.0,66.9303,66.9845,66.9149,66.9303,111300.0
2012-01-24 15:40:00,86.52,86.61,86.42,86.42,132800.0,66.9303,66.9999,66.853,66.853,132800.0
2012-01-24 15:45:00,86.42,86.61,86.4,86.61,198100.0,66.853,66.9999,66.8375,66.9999,198100.0
2012-01-24 15:50:00,86.6,86.61,86.43,86.44,86700.0,66.9922,66.9999,66.8607,66.8684,86700.0
2012-01-24 15:55:00,86.44,86.45,86.36,86.43,182300.0,66.8684,66.8762,66.8066,66.8607,182300.0
2012-01-25 09:30:00,86.37,86.37,85.48,85.69,103500.0,66.8143,66.8143,66.1258,66.2883,103500.0
2012-01-25 09:35:00,85.76,85.87,85.6,85.73,78600.0,66.3424,66.4275,66.2186,66.3192,78600.0
2012-01-25 09:40:00,85.73,86.19,85.66,86.19,46500.0,66.3192,66.675,66.265,66.675,46500.0
2012-01-25 09:45:00,86.18,86.31,85.69,85.88,91100.0,66.6673,66.7679,66.2883,66.4352,91100.0
2012-01-25 09:50:00,85.89,86.11,85.84,85.99,77100.0,66.443,66.6132,66.4043,66.5203,77100.0
2012-01-25 09:55:00,85.98,86.05,85.95,85.99,43600.0,66.5126,66.5667,66.4894,66.5203,43600.0
2012-01-25 10:00:00,85.99,86.1,85.93,86.05,62400.0,66.5203,66.6054,66.4739,66.5667,62400.0
2012-01-25 10:05:00,86.05,86.09,85.89,85.95,44300.0,66.5667,66.5977,66.443,66.4894,44300.0
2012-01-25 10:10:00,85.95,86.1,85.92,85.96,41500.0,66.4894,66.6054,66.4662,66.4971,41500.0
2012-01-25 10:15:00,85.97,86.06,85.96,86.03,26600.0,66.5049,66.5745,66.4971,66.5513,26600.0
2012-01-25 10:20:00,86.05,86.1,85.95,85.99,39400.0,66.5667,66.6054,66.4894,66.5203,39400.0
2012-01-25 10:25:00,86.0,86.03,85.95,85.95,22000.0,66.5281,66.5513,66.4894,66.4894,22000.0
2012-01-25 10:30:00,85.96,86.03,85.85,85.85,36700.0,66.4971,66.5513,66.412,66.412,36700.0
2012-01-25 10:35:00,85.84,85.84,85.64,85.64,51700.0,66.4043,66.4043,66.2496,66.2496,51700.0
2012-01-25 10:40:00,85.65,85.68,85.6,85.64,54100.0,66.2573,66.2805,66.2186,66.2496,54100.0
2012-01-25 10:45:00,85.63,85.83,85.62,85.81,43200.0,66.2418,66.3966,66.2341,66.3811,43200.0
2012-01-25 10:50:00,85.82,85.85,85.77,85.79,40100.0,66.3888,66.412,66.3501,66.3656,40100.0
2012-01-25 10:55:00,85.8,85.89,85.79,85.87,26100.0,66.3733,66.443,66.3656,66.4275,26100.0
2012-01-25 11:00:00,85.88,85.94,85.87,85.93,17800.0,66.4352,66.4816,66.4275,66.4739,17800.0
2012-01-25 11:05:00,85.93,86.0,85.91,85.93,37800.0,66.4739,66.5281,66.4584,66.4739,37800.0
2012-01-25 11:10:00,85.92,85.97,85.9,85.96,38000.0,66.4662,66.5049,66.4507,66.4971,38000.0
2012-01-25 11:15:00,85.96,85.98,85.9,85.92,37800.0,66.4971,66.5126,66.4507,66.4662,37800.0
2012-01-25 11:20:00,85.92,85.98,85.91,85.94,74800.0,66.4662,66.5126,66.4584,66.4816,74800.0
2012-01-25 11:25:00,85.95,85.98,85.87,85.87,31000.0,66.4894,66.5126,66.4275,66.4275,31000.0
2012-01-25 11:30:00,85.88,85.93,85.83,85.93,37200.0,66.4352,66.4739,66.3966,66.4739,37200.0
2012-01-25 11:35:00,85.94,85.99,85.93,85.96,36600.0,66.4816,66.5203,66.4739,66.4971,36600.0
2012-01-25 11:40:00,85.96,86.04,85.94,85.96,52000.0,66.4971,66.559,66.4816,66.4971,52000.0
2012-01-25 11:45:00,85.96,85.97,85.9,85.91,28300.0,66.4971,66.5049,66.4507,66.4584,28300.0
2012-01-25 11:50:00,85.91,85.93,85.85,85.87,30000.0,66.4584,66.4739,66.412,66.4275,30000.0
2012-01-25 11:55:00,85.89,85.93,85.84,85.88,24400.0,66.443,66.4739,66.4043,66.4352,24400.0
2012-01-25 12:00:00,85.87,85.92,85.84,85.85,36100.0,66.4275,66.4662,66.4043,66.412,36100.0
2012-01-25 12:05:00,85.85,85.86,85.67,85.67,33000.0,66.412,66.4198,66.2728,66.2728,33000.0
2012-01-25 12:10:00,85.68,85.77,85.65,85.74,42500.0,66.2805,66.3501,66.2573,66.3269,42500.0
2012-01-25 12:15:00,85.74,85.76,85.71,85.74,22600.0,66.3269,66.3424,66.3037,66.3269,22600.0
2012-01-25 12:20:00,85.75,85.75,85.66,85.68,27700.0,66.3347,66.3347,66.265,66.2805,27700.0
2012-01-25 12:25:00,85.68,85.93,85.67,85.8,84400.0,66.2805,66.4739,66.2728,66.3733,84400.0
2012-01-25 12:30:00,85.8,85.98,85.65,85.97,96400.0,66.3733,66.5126,66.2573,66.5049,96400.0
2012-01-25 12:35:00,85.97,85.99,85.86,85.92,51000.0,66.5049,66.5203,66.4198,66.4662,51000.0
2012-01-25 12:40:00,85.92,85.96,85.9,85.93,59300.0,66.4662,66.4971,66.4507,66.4739,59300.0
2012-01-25 12:45:00,85.94,86.15,85.92,86.13,84800.0,66.4816,66.6441,66.4662,66.6286,84800.0
2012-01-25 12:50:00,86.13,86.16,86.0,86.14,65900.0,66.6286,66.6518,66.5281,66.6364,65900.0
2012-01-25 12:55:00,86.14,86.36,86.13,86.31,126600.0,66.6364,66.8066,66.6286,66.7679,126600.0
2012-01-25 13:00:00,86.3,86.55,86.3,86.47,82200.0,66.7601,66.9535,66.7601,66.8916,82200.0
2012-01-25 13:05:00,86.47,86.68,86.47,86.68,53600.0,66.8916,67.0541,66.8916,67.0541,53600.0
2012-01-25 13:10:00,86.68,86.85,86.59,86.81,102500.0,67.0541,67.1856,66.9845,67.1547,102500.0
2012-01-25 13:15:00,86.83,86.98,86.81,86.86,56200.0,67.1701,67.2862,67.1547,67.1933,56200.0
2012-01-25 13:20:00,86.86,86.88,86.8,86.8,30000.0,67.1933,67.2088,67.1469,67.1469,30000.0
2012-01-25 13:25:00,86.81,86.92,86.8,86.87,42600.0,67.1547,67.2398,67.1469,67.2011,42600.0
2012-01-25 13:30:00,86.87,87.02,86.86,86.99,59200.0,67.2011,67.3171,67.1933,67.2939,59200.0
2012-01-25 13:35:00,86.98,87.09,86.94,87.08,48200.0,67.2862,67.3713,67.2552,67.3635,48200.0
2012-01-25 13:40:00,87.09,87.12,87.02,87.11,100300.0,67.3713,67.3945,67.3171,67.3867,100300.0
2012-01-25 13:45:00,87.1,87.23,87.1,87.22,42000.0,67.379,67.4796,67.379,67.4718,42000.0
2012-01-25 13:50:00,87.22,87.34,87.19,87.34,53700.0,67.4718,67.5647,67.4486,67.5647,53700.0
2012-01-25 13:55:00,87.34,87.5,87.31,87.47,78600.0,67.5647,67.6884,67.5415,67.6652,78600.0
2012-01-25 14:00:00,87.46,87.47,87.19,87.19,86500.0,67.6575,67.6652,67.4486,67.4486,86500.0
2012-01-25 14:05:00,87.2,87.26,87.14,87.22,73200.0,67.4564,67.5028,67.4099,67.4718,73200.0
2012-01-25 14:10:00,87.24,87.29,87.2,87.21,40900.0,67.4873,67.526,67.4564,67.4641,40900.0
2012-01-25 14:15:00,87.2,87.22,87.14,87.21,40900.0,67.4564,67.4718,67.4099,67.4641,40900.0
2012-01-25 14:20:00,87.22,87.23,87.11,87.17,78800.0,67.4718,67.4796,67.3867,67.4332,78800.0
2012-01-25 14:25:00,87.16,87.21,87.13,87.17,40500.0,67.4254,67.4641,67.4022,67.4332,40500.0
2012-01-25 14:30:00,87.18,87.35,87.18,87.32,91800.0,67.4409,67.5724,67.4409,67.5492,91800.0
2012-01-25 14:35:00,87.32,87.36,87.27,87.31,51000.0,67.5492,67.5801,67.5105,67.5415,51000.0
2012-01-25 14:40:00,87.3,87.36,87.27,87.3,47900.0,67.5337,67.5801,67.5105,67.5337,47900.0
2012-01-25 14:45:00,87.28,87.35,87.25,87.26,65300.0,67.5182,67.5724,67.495,67.5028,65300.0
2012-01-25 14:50:00,87.25,87.33,87.23,87.3,57600.0,67.495,67.5569,67.4796,67.5337,57600.0
2012-01-25 14:55:00,87.3,87.34,87.17,87.19,89500.0,67.5337,67.5647,67.4332,67.4486,89500.0
2012-01-25 15:00:00,87.19,87.28,87.16,87.26,77100.0,67.4486,67.5182,67.4254,67.5028,77100.0
2012-01-25 15:05:00,87.26,87.32,87.22,87.23,47200.0,67.5028,67.5492,67.4718,67.4796,47200.0
2012-01-25 15:10:00,87.24,87.35,87.23,87.3,41100.0,67.4873,67.5724,67.4796,67.5337,41100.0
2012-01-25 15:15:00,87.3,87.41,87.28,87.4,51200.0,67.5337,67.6188,67.5182,67.6111,51200.0
2012-01-25 15:20:00,87.4,87.46,87.34,87.39,79900.0,67.6111,67.6575,67.5647,67.6033,79900.0
2012-01-25 15:25:00,87.38,87.47,87.35,87.43,40500.0,67.5956,67.6652,67.5724,67.6343,40500.0
2012-01-25 15:30:00,87.42,87.45,87.36,87.4,140100.0,67.6265,67.6498,67.5801,67.6111,140100.0
2012-01-25 15:35:00,87.4,87.49,87.39,87.49,107900.0,67.6111,67.6807,67.6033,67.6807,107900.0
2012-01-25 15:40:00,87.47,87.69,87.47,87.68,156200.0,67.6652,67.8354,67.6652,67.8277,156200.0
2012-01-25 15:45:00,87.69,87.98,87.69,87.97,322200.0,67.8354,68.0598,67.8354,68.052,322200.0
2012-01-25 15:50:00,87.97,87.97,87.77,87.77,193800.0,68.052,68.052,67.8973,67.8973,193800.0
2012-01-25 15:55:00,87.77,87.87,87.72,87.75,283200.0,67.8973,67.9747,67.8586,67.8818,283200.0
2012-01-26 09:30:00,88.21,88.32,88.01,88.32,188500.0,68.2377,68.3228,68.083,68.3228,188500.0
2012-01-26 09:35:00,88.32,88.5,88.26,88.49,93100.0,68.3228,68.462,68.2764,68.4543,93100.0
2012-01-26 09:40:00,88.48,88.8,88.4,88.66,103300.0,68.4465,68.6941,68.3847,68.5858,103300.0
2012-01-26 09:45:00,88.66,88.83,88.63,88.72,98600.0,68.5858,68.7173,68.5626,68.6322,98600.0
2012-01-26 09:50:00,88.72,88.73,88.54,88.6,106300.0,68.6322,68.6399,68.493,68.5394,106300.0
2012-01-26 09:55:00,88.61,88.85,88.61,88.8,82600.0,68.5471,68.7328,68.5471,68.6941,82600.0
2012-01-26 10:00:00,88.79,88.89,88.59,88.68,117700.0,68.6864,68.7637,68.5316,68.6013,117700.0
2012-01-26 10:05:00,88.68,88.76,88.5,88.56,101500.0,68.6013,68.6631,68.462,68.5084,101500.0
2012-01-26 10:10:00,88.55,88.57,88.48,88.49,63600.0,68.5007,68.5162,68.4465,68.4543,63600.0
2012-01-26 10:15:00,88.47,88.54,88.34,88.34,75300.0,68.4388,68.493,68.3382,68.3382,75300.0
2012-01-26 10:20:00,88.35,88.36,88.12,88.19,100200.0,68.346,68.3537,68.1681,68.2222,100200.0
2012-01-26 10:25:00,88.19,88.23,87.93,87.96,125500.0,68.2222,68.2531,68.0211,68.0443,125500.0
2012-01-26 10:30:00,87.97,88.1,87.93,87.96,61800.0,68.052,68.1526,68.0211,68.0443,61800.0
2012-01-26 10:35:00,87.94,87.96,87.82,87.93,71500.0,68.0288,68.0443,67.936,68.0211,71500.0
2012-01-26 10:40:00,87.93,87.96,87.77,87.77,75400.0,68.0211,68.0443,67.8973,67.8973,75400.0
2012-01-26 10:45:00,87.76,87.82,87.64,87.71,96200.0,67.8896,67.936,67.7967,67.8509,96200.0
2012-01-26 10:50:00,87.7,88.03,87.7,88.03,62600.0,67.8432,68.0984,67.8432,68.0984,62600.0
2012-01-26 10:55:00,88.03,88.14,87.89,87.89,70000.0,68.0984,68.1835,67.9901,67.9901,70000.0
2012-01-26 11:00:00,87.89,88.08,87.86,88.08,58400.0,67.9901,68.1371,67.9669,68.1371,58400.0
2012-01-26 11:05:00,88.08,88.15,88.01,88.14,67500.0,68.1371,68.1913,68.083,68.1835,67500.0
2012-01-26 11:10:00,88.14,88.36,88.13,88.35,61900.0,68.1835,68.3537,68.1758,68.346,61900.0
2012-01-26 11:15:00,88.35,88.35,88.2,88.2,42400.0,68.346,68.346,68.2299,68.2299,42400.0
2012-01-26 11:20:00,88.19,88.21,88.1,88.18,36200.0,68.2222,68.2377,68.1526,68.2145,36200.0
2012-01-26 11:25:00,88.18,88.25,88.18,88.22,43600.0,68.2145,68.2686,68.2145,68.2454,43600.0
2012-01-26 11:30:00,88.22,88.31,88.15,88.31,50600.0,68.2454,68.315,68.1913,68.315,50600.0
2012-01-26 11:35:00,88.29,88.34,88.27,88.28,40100.0,68.2996,68.3382,68.2841,68.2918,40100.0
2012-01-26 11:40:00,88.28,88.31,88.09,88.11,35700.0,68.2918,68.315,68.1448,68.1603,35700.0
2012-01-26 11:45:00,88.09,88.16,88.08,88.15,27100.0,68.1448,68.199,68.1371,68.1913,27100.0
2012-01-26 11:50:00,88.15,88.27,88.14,88.21,30200.0,68.1913,68.2841,68.1835,68.2377,30200.0
2012-01-26 11:55:00,88.21,88.26,88.12,88.13,34600.0,68.2377,68.2764,68.1681,68.1758,34600.0
2012-01-26 12:00:00,88.13,88.17,88.07,88.17,22900.0,68.1758,68.2067,68.1294,68.2067,22900.0
2012-01-26 12:05:00,88.18,88.21,88.1,88.19,45100.0,68.2145,68.2377,68.1526,68.2222,45100.0
2012-01-26 12:10:00,88.19,88.25,88.15,88.16,46800.0,68.2222,68.2686,68.1913,68.199,46800.0
2012-01-26 12:15:00,88.17,88.17,87.81,87.84,104600.0,68.2067,68.2067,67.9282,67.9515,104600.0
2012-01-26 12:20:00,87.84,87.92,87.77,87.77,86900.0,67.9515,68.0133,67.8973,67.8973,86900.0
2012-01-26 12:25:00,87.77,87.79,87.72,87.76,67200.0,67.8973,67.9128,67.8586,67.8896,67200.0
2012-01-26 12:30:00,87.75,87.77,87.72,87.75,44300.0,67.8818,67.8973,67.8586,67.8818,44300.0
2012-01-26 12:35:00,87.75,87.76,87.72,87.74,17200.0,67.8818,67.8896,67.8586,67.8741,17200.0
2012-01-26 12:40:00,87.74,87.76,87.68,87.69,49000.0,67.8741,67.8896,67.8277,67.8354,49000.0
2012-01-26 12:45:00,87.7,87.72,87.67,87.7,24000.0,67.8432,67.8586,67.8199,67.8432,24000.0
2012-01-26 12:50:00,87.69,87.84,87.69,87.8,57600.0,67.8354,67.9515,67.8354,67.9205,57600.0
2012-01-26 12:55:00,87.82,87.83,87.77,87.8,56300.0,67.936,67.9437,67.8973,67.9205,56300.0
2012-01-26 13:00:00,87.8,87.84,87.79,87.8,36000.0,67.9205,67.9515,67.9128,67.9205,36000.0
2012-01-26 13:05:00,87.8,87.8,87.79,87.8,20900.0,67.9205,67.9205,67.9128,67.9205,20900.0
2012-01-26 13:10:00,87.8,87.85,87.79,87.84,52900.0,67.9205,67.9592,67.9128,67.9515,52900.0
2012-01-26 13:15:00,87.85,87.86,87.75,87.77,36000.0,67.9592,67.9669,67.8818,67.8973,36000.0
2012-01-26 13:20:00,87.76,87.79,87.7,87.79,29100.0,67.8896,67.9128,67.8432,67.9128,29100.0
2012-01-26 13:25:00,87.79,87.85,87.78,87.8,28600.0,67.9128,67.9592,67.905,67.9205,28600.0
2012-01-26 13:30:00,87.8,87.86,87.78,87.81,37300.0,67.9205,67.9669,67.905,67.9282,37300.0
2012-01-26 13:35:00,87.82,87.83,87.57,87.63,58600.0,67.936,67.9437,67.7426,67.789,58600.0
2012-01-26 13:40:00,87.63,87.65,87.5,87.55,46300.0,67.789,67.8045,67.6884,67.7271,46300.0
2012-01-26 13:45:00,87.56,87.8,87.56,87.8,27300.0,67.7348,67.9205,67.7348,67.9205,27300.0
2012-01-26 13:50:00,87.79,87.91,87.78,87.91,48100.0,67.9128,68.0056,67.905,68.0056,48100.0
2012-01-26 13:55:00,87.91,87.93,87.88,87.9,22900.0,68.0056,68.0211,67.9824,67.9979,22900.0
2012-01-26 14:00:00,87.9,87.99,87.89,87.99,27400.0,67.9979,68.0675,67.9901,68.0675,27400.0
2012-01-26 14:05:00,88.0,88.02,87.93,88.01,31100.0,68.0752,68.0907,68.0211,68.083,31100.0
2012-01-26 14:10:00,88.02,88.11,88.0,88.11,33400.0,68.0907,68.1603,68.0752,68.1603,33400.0
2012-01-26 14:15:00,88.11,88.13,87.94,88.03,72800.0,68.1603,68.1758,68.0288,68.0984,72800.0
2012-01-26 14:20:00,88.03,88.04,87.81,87.88,47200.0,68.0984,68.1062,67.9282,67.9824,47200.0
2012-01-26 14:25:00,87.89,88.01,87.89,87.97,28600.0,67.9901,68.083,67.9901,68.052,28600.0
2012-01-26 14:30:00,87.98,88.15,87.97,88.12,60100.0,68.0598,68.1913,68.052,68.1681,60100.0
2012-01-26 14:35:00,88.11,88.11,87.93,87.93,38500.0,68.1603,68.1603,68.0211,68.0211,38500.0
2012-01-26 14:40:00,87.93,87.95,87.83,87.87,62100.0,68.0211,68.0365,67.9437,67.9747,62100.0
2012-01-26 14:45:00,87.88,87.93,87.87,87.89,49100.0,67.9824,68.0211,67.9747,67.9901,49100.0
2012-01-26 14:50:00,87.89,87.9,87.81,87.84,34000.0,67.9901,67.9979,67.9282,67.9515,34000.0
2012-01-26 14:55:00,87.83,87.83,87.66,87.68,42400.0,67.9437,67.9437,67.8122,67.8277,42400.0
2012-01-26 15:00:00,87.67,87.68,87.48,87.65,67400.0,67.8199,67.8277,67.673,67.8045,67400.0
2012-01-26 15:05:00,87.65,87.7,87.56,87.65,54500.0,67.8045,67.8432,67.7348,67.8045,54500.0
2012-01-26 15:10:00,87.65,87.76,87.65,87.74,70400.0,67.8045,67.8896,67.8045,67.8741,70400.0
2012-01-26 15:15:00,87.75,87.77,87.62,87.66,41400.0,67.8818,67.8973,67.7813,67.8122,41400.0
2012-01-26 15:20:00,87.66,87.66,87.43,87.43,63300.0,67.8122,67.8122,67.6343,67.6343,63300.0
2012-01-26 15:25:00,87.43,87.49,87.38,87.4,107200.0,67.6343,67.6807,67.5956,67.6111,107200.0
2012-01-26 15:30:00,87.42,87.62,87.4,87.6,83400.0,67.6265,67.7813,67.6111,67.7658,83400.0
2012-01-26 15:35:00,87.6,87.65,87.56,87.65,57500.0,67.7658,67.8045,67.7348,67.8045,57500.0
2012-01-26 15:40:00,87.64,87.77,87.64,87.77,90800.0,67.7967,67.8973,67.7967,67.8973,90800.0
2012-01-26 15:45:00,87.76,87.8,87.67,87.68,90100.0,67.8896,67.9205,67.8199,67.8277,90100.0
2012-01-26 15:50:00,87.68,87.7,87.58,87.6,90900.0,67.8277,67.8432,67.7503,67.7658,90900.0
2012-01-26 15:55:00,87.59,87.68,87.58,87.67,110500.0,67.7581,67.8277,67.7503,67.8199,110500.0
2012-01-27 09:30:00,87.41,87.8,87.23,87.73,61500.0,67.6188,67.9205,67.4796,67.8664,61500.0
2012-01-27 09:35:00,87.7,87.95,87.35,87.5,41000.0,67.8432,68.0365,67.5724,67.6884,41000.0
2012-01-27 09:40:00,87.49,87.66,87.36,87.66,41900.0,67.6807,67.8122,67.5801,67.8122,41900.0
2012-01-27 09:45:00,87.64,87.76,87.35,87.35,92500.0,67.7967,67.8896,67.5724,67.5724,92500.0
2012-01-27 09:50:00,87.35,87.4,87.28,87.34,81500.0,67.5724,67.6111,67.5182,67.5647,81500.0
2012-01-27 09:55:00,87.34,87.55,87.23,87.48,85300.0,67.5647,67.7271,67.4796,67.673,85300.0
2012-01-27 10:00:00,87.48,87.49,87.27,87.27,61500.0,67.673,67.6807,67.5105,67.5105,61500.0
2012-01-27 10:05:00,87.28,87.4,87.21,87.39,53300.0,67.5182,67.6111,67.4641,67.6033,53300.0
2012-01-27 10:10:00,87.39,87.59,87.39,87.59,70900.0,67.6033,67.7581,67.6033,67.7581,70900.0
2012-01-27 10:15:00,87.59,87.73,87.58,87.69,50700.0,67.7581,67.8664,67.7503,67.8354,50700.0
2012-01-27 10:20:00,87.68,87.84,87.65,87.81,24100.0,67.8277,67.9515,67.8045,67.9282,24100.0
2012-01-27 10:25:00,87.81,87.81,87.69,87.73,83500.0,67.9282,67.9282,67.8354,67.8664,83500.0
2012-01-27 10:30:00,87.73,87.8,87.68,87.71,32000.0,67.8664,67.9205,67.8277,67.8509,32000.0
2012-01-27 10:35:00,87.71,87.71,87.55,87.6,41000.0,67.8509,67.8509,67.7271,67.7658,41000.0
2012-01-27 10:40:00,87.6,87.66,87.58,87.62,44700.0,67.7658,67.8122,67.7503,67.7813,44700.0
2012-01-27 10:45:00,87.62,87.62,87.48,87.58,56200.0,67.7813,67.7813,67.673,67.7503,56200.0
2012-01-27 10:50:00,87.6,87.61,87.52,87.58,20300.0,67.7658,67.7735,67.7039,67.7503,20300.0
2012-01-27 10:55:00,87.58,87.59,87.47,87.54,23900.0,67.7503,67.7581,67.6652,67.7194,23900.0
2012-01-27 11:00:00,87.55,87.68,87.55,87.63,43600.0,67.7271,67.8277,67.7271,67.789,43600.0
2012-01-27 11:05:00,87.64,87.68,87.58,87.6,38600.0,67.7967,67.8277,67.7503,67.7658,38600.0
2012-01-27 11:10:00,87.59,87.63,87.5,87.52,36500.0,67.7581,67.789,67.6884,67.7039,36500.0
2012-01-27 11:15:00,87.53,87.67,87.53,87.63,26500.0,67.7116,67.8199,67.7116,67.789,26500.0
2012-01-27 11:20:00,87.64,87.7,87.54,87.54,34200.0,67.7967,67.8432,67.7194,67.7194,34200.0
2012-01-27 11:25:00,87.54,87.68,87.54,87.58,33800.0,67.7194,67.8277,67.7194,67.7503,33800.0
2012-01-27 11:30:00,87.59,87.59,87.34,87.34,49200.0,67.7581,67.7581,67.5647,67.5647,49200.0
2012-01-27 11:35:00,87.34,87.34,87.23,87.29,45500.0,67.5647,67.5647,67.4796,67.526,45500.0
2012-01-27 11:40:00,87.29,87.29,87.09,87.14,64400.0,67.526,67.526,67.3713,67.4099,64400.0
2012-01-27 11:45:00,87.16,87.26,87.15,87.26,32700.0,67.4254,67.5028,67.4177,67.5028,32700.0
2012-01-27 11:50:00,87.25,87.28,87.2,87.26,31300.0,67.495,67.5182,67.4564,67.5028,31300.0
2012-01-27 11:55:00,87.27,87.42,87.27,87.36,31800.0,67.5105,67.6265,67.5105,67.5801,31800.0
2012-01-27 12:00:00,87.38,87.51,87.37,87.45,19500.0,67.5956,67.6962,67.5879,67.6498,19500.0
2012-01-27 12:05:00,87.45,87.48,87.31,87.37,26900.0,67.6498,67.673,67.5415,67.5879,26900.0
2012-01-27 12:10:00,87.37,87.4,87.3,87.31,17500.0,67.5879,67.6111,67.5337,67.5415,17500.0
2012-01-27 12:15:00,87.31,87.31,87.21,87.28,38500.0,67.5415,67.5415,67.4641,67.5182,38500.0
2012-01-27 12:20:00,87.27,87.34,87.26,87.33,20600.0,67.5105,67.5647,67.5028,67.5569,20600.0
2012-01-27 12:25:00,87.33,87.4,87.33,87.35,20600.0,67.5569,67.6111,67.5569,67.5724,20600.0
2012-01-27 12:30:00,87.35,87.38,87.28,87.37,20000.0,67.5724,67.5956,67.5182,67.5879,20000.0
2012-01-27 12:35:00,87.36,87.45,87.33,87.39,85000.0,67.5801,67.6498,67.5569,67.6033,85000.0
2012-01-27 12:40:00,87.39,87.46,87.37,87.45,13500.0,67.6033,67.6575,67.5879,67.6498,13500.0
2012-01-27 12:45:00,87.45,87.48,87.42,87.46,21500.0,67.6498,67.673,67.6265,67.6575,21500.0
2012-01-27 12:50:00,87.46,87.46,87.36,87.36,20000.0,67.6575,67.6575,67.5801,67.5801,20000.0
2012-01-27 12:55:00,87.37,87.42,87.25,87.31,41500.0,67.5879,67.6265,67.495,67.5415,41500.0
2012-01-27 13:00:00,87.32,87.47,87.27,87.46,34400.0,67.5492,67.6652,67.5105,67.6575,34400.0
2012-01-27 13:05:00,87.46,87.5,87.42,87.47,36000.0,67.6575,67.6884,67.6265,67.6652,36000.0
2012-01-27 13:10:00,87.48,87.5,87.41,87.45,27800.0,67.673,67.6884,67.6188,67.6498,27800.0
2012-01-27 13:15:00,87.44,87.56,87.44,87.56,27800.0,67.642,67.7348,67.642,67.7348,27800.0
2012-01-27 13:20:00,87.55,87.6,87.53,87.55,36800.0,67.7271,67.7658,67.7116,67.7271,36800.0
2012-01-27 13:25:00,87.54,87.62,87.54,87.62,24800.0,67.7194,67.7813,67.7194,67.7813,24800.0
2012-01-27 13:30:00,87.62,87.64,87.57,87.61,22700.0,67.7813,67.7967,67.7426,67.7735,22700.0
2012-01-27 13:35:00,87.62,87.72,87.61,87.67,20000.0,67.7813,67.8586,67.7735,67.8199,20000.0
2012-01-27 13:40:00,87.67,87.78,87.67,87.78,19200.0,67.8199,67.905,67.8199,67.905,19200.0
2012-01-27 13:45:00,87.78,87.9,87.78,87.9,42400.0,67.905,67.9979,67.905,67.9979,42400.0
2012-01-27 13:50:00,87.89,87.92,87.87,87.9,21600.0,67.9901,68.0133,67.9747,67.9979,21600.0
2012-01-27 13:55:00,87.9,87.92,87.87,87.92,20600.0,67.9979,68.0133,67.9747,68.0133,20600.0
2012-01-27 14:00:00,87.91,87.98,87.9,87.91,45300.0,68.0056,68.0598,67.9979,68.0056,45300.0
2012-01-27 14:05:00,87.9,87.9,87.82,87.84,22900.0,67.9979,67.9979,67.936,67.9515,22900.0
2012-01-27 14:10:00,87.83,87.88,87.82,87.84,11700.0,67.9437,67.9824,67.936,67.9515,11700.0
2012-01-27 14:15:00,87.84,87.84,87.79,87.79,17600.0,67.9515,67.9515,67.9128,67.9128,17600.0
2012-01-27 14:20:00,87.79,87.81,87.7,87.7,43800.0,67.9128,67.9282,67.8432,67.8432,43800.0
2012-01-27 14:25:00,87.7,87.83,87.66,87.82,32400.0,67.8432,67.9437,67.8122,67.936,32400.0
2012-01-27 14:30:00,87.81,87.89,87.78,87.84,23100.0,67.9282,67.9901,67.905,67.9515,23100.0
2012-01-27 14:35:00,87.85,87.95,87.84,87.94,24300.0,67.9592,68.0365,67.9515,68.0288,24300.0
2012-01-27 14:40:00,87.94,87.95,87.87,87.94,21200.0,68.0288,68.0365,67.9747,68.0288,21200.0
2012-01-27 14:45:00,87.94,88.02,87.94,88.01,28900.0,68.0288,68.0907,68.0288,68.083,28900.0
2012-01-27 14:50:00,88.0,88.11,87.98,88.11,26300.0,68.0752,68.1603,68.0598,68.1603,26300.0
2012-01-27 14:55:00,88.12,88.18,88.1,88.16,38900.0,68.1681,68.2145,68.1526,68.199,38900.0
2012-01-27 15:00:00,88.16,88.2,88.12,88.15,17900.0,68.199,68.2299,68.1681,68.1913,17900.0
2012-01-27 15:05:00,88.15,88.19,88.05,88.13,19000.0,68.1913,68.2222,68.1139,68.1758,19000.0
2012-01-27 15:10:00,88.13,88.19,88.11,88.18,18300.0,68.1758,68.2222,68.1603,68.2145,18300.0
2012-01-27 15:15:00,88.18,88.27,88.18,88.23,43800.0,68.2145,68.2841,68.2145,68.2531,43800.0
2012-01-27 15:20:00,88.23,88.29,88.21,88.25,39600.0,68.2531,68.2996,68.2377,68.2686,39600.0
2012-01-27 15:25:00,88.26,88.33,88.25,88.26,30000.0,68.2764,68.3305,68.2686,68.2764,30000.0
2012-01-27 15:30:00,88.26,88.26,88.15,88.15,46800.0,68.2764,68.2764,68.1913,68.1913,46800.0
2012-01-27 15:35:00,88.15,88.2,88.13,88.2,40000.0,68.1913,68.2299,68.1758,68.2299,40000.0
2012-01-27 15:40:00,88.19,88.2,88.12,88.16,45000.0,68.2222,68.2299,68.1681,68.199,45000.0
2012-01-27 15:45:00,88.16,88.23,88.08,88.14,85500.0,68.199,68.2531,68.1371,68.1835,85500.0
2012-01-27 15:50:00,88.14,88.16,88.08,88.15,74300.0,68.1835,68.199,68.1371,68.1913,74300.0
2012-01-27 15:55:00,88.15,88.17,87.92,88.0,178000.0,68.1913,68.2067,68.0133,68.0752,178000.0
2012-01-30 09:30:00,86.83,86.9,86.52,86.65,148700.0,67.1701,67.2243,66.9303,67.0309,148700.0
2012-01-30 09:35:00,86.62,86.75,86.37,86.43,107200.0,67.0077,67.1082,66.8143,66.8607,107200.0
2012-01-30 09:40:00,86.4,86.77,86.34,86.6,66000.0,66.8375,67.1237,66.7911,66.9922,66000.0
2012-01-30 09:45:00,86.58,86.81,86.55,86.55,92700.0,66.9767,67.1547,66.9535,66.9535,92700.0
2012-01-30 09:50:00,86.54,86.68,86.51,86.62,65000.0,66.9458,67.0541,66.9226,67.0077,65000.0
2012-01-30 09:55:00,86.62,86.73,86.6,86.7,39600.0,67.0077,67.0928,66.9922,67.0696,39600.0
2012-01-30 10:00:00,86.7,86.75,86.63,86.73,47800.0,67.0696,67.1082,67.0154,67.0928,47800.0
2012-01-30 10:05:00,86.72,86.75,86.44,86.56,52000.0,67.085,67.1082,66.8684,66.9613,52000.0
2012-01-30 10:10:00,86.55,86.55,86.38,86.4,47300.0,66.9535,66.9535,66.822,66.8375,47300.0
2012-01-30 10:15:00,86.39,86.48,86.39,86.4,46500.0,66.8298,66.8994,66.8298,66.8375,46500.0
2012-01-30 10:20:00,86.41,86.52,86.39,86.5,43600.0,66.8452,66.9303,66.8298,66.9149,43600.0
2012-01-30 10:25:00,86.49,86.51,86.41,86.41,36100.0,66.9071,66.9226,66.8452,66.8452,36100.0
2012-01-30 10:30:00,86.4,86.56,86.4,86.52,33500.0,66.8375,66.9613,66.8375,66.9303,33500.0
2012-01-30 10:35:00,86.52,86.59,86.45,86.49,54100.0,66.9303,66.9845,66.8762,66.9071,54100.0
2012-01-30 10:40:00,86.5,86.56,86.48,86.55,27100.0,66.9149,66.9613,66.8994,66.9535,27100.0
2012-01-30 10:45:00,86.55,86.71,86.54,86.7,38900.0,66.9535,67.0773,66.9458,67.0696,38900.0
2012-01-30 10:50:00,86.7,86.85,86.7,86.78,31600.0,67.0696,67.1856,67.0696,67.1315,31600.0
2012-01-30 10:55:00,86.77,86.77,86.66,86.72,35800.0,67.1237,67.1237,67.0386,67.085,35800.0
2012-01-30 11:00:00,86.73,87.01,86.73,86.96,73900.0,67.0928,67.3094,67.0928,67.2707,73900.0
2012-01-30 11:05:00,86.96,86.98,86.84,86.9,39600.0,67.2707,67.2862,67.1779,67.2243,39600.0
2012-01-30 11:10:00,86.91,86.96,86.79,86.79,33200.0,67.232,67.2707,67.1392,67.1392,33200.0
2012-01-30 11:15:00,86.79,86.97,86.73,86.97,24900.0,67.1392,67.2784,67.0928,67.2784,24900.0
2012-01-30 11:20:00,86.95,87.08,86.95,87.04,28900.0,67.263,67.3635,67.263,67.3326,28900.0
2012-01-30 11:25:00,87.03,87.24,87.0,87.11,65700.0,67.3249,67.4873,67.3016,67.3867,65700.0
2012-01-30 11:30:00,87.11,87.13,86.98,87.02,36500.0,67.3867,67.4022,67.2862,67.3171,36500.0
2012-01-30 11:35:00,87.03,87.08,86.99,87.04,24500.0,67.3249,67.3635,67.2939,67.3326,24500.0
2012-01-30 11:40:00,87.05,87.05,86.91,86.91,16700.0,67.3403,67.3403,67.232,67.232,16700.0
2012-01-30 11:45:00,86.93,86.96,86.92,86.94,18000.0,67.2475,67.2707,67.2398,67.2552,18000.0
2012-01-30 11:50:00,86.95,86.98,86.9,86.91,26900.0,67.263,67.2862,67.2243,67.232,26900.0
2012-01-30 11:55:00,86.91,86.92,86.84,86.88,13800.0,67.232,67.2398,67.1779,67.2088,13800.0
2012-01-30 12:00:00,86.88,86.94,86.86,86.89,14200.0,67.2088,67.2552,67.1933,67.2165,14200.0
2012-01-30 12:05:00,86.9,86.95,86.9,86.93,25400.0,67.2243,67.263,67.2243,67.2475,25400.0
2012-01-30 12:10:00,86.94,86.96,86.86,86.89,18500.0,67.2552,67.2707,67.1933,67.2165,18500.0
2012-01-30 12:15:00,86.89,87.01,86.88,86.99,16000.0,67.2165,67.3094,67.2088,67.2939,16000.0
2012-01-30 12:20:00,86.98,87.05,86.91,87.02,18000.0,67.2862,67.3403,67.232,67.3171,18000.0
2012-01-30 12:25:00,87.02,87.03,86.95,87.0,38300.0,67.3171,67.3249,67.263,67.3016,38300.0
2012-01-30 12:30:00,87.01,87.03,86.99,87.0,9100.0,67.3094,67.3249,67.2939,67.3016,9100.0
2012-01-30 12:35:00,87.0,87.01,86.96,86.99,16000.0,67.3016,67.3094,67.2707,67.2939,16000.0
2012-01-30 12:40:00,86.99,87.01,86.94,86.95,13300.0,67.2939,67.3094,67.2552,67.263,13300.0
2012-01-30 12:45:00,86.93,86.93,86.89,86.89,13000.0,67.2475,67.2475,67.2165,67.2165,13000.0
2012-01-30 12:50:00,86.91,86.94,86.87,86.9,13400.0,67.232,67.2552,67.2011,67.2243,13400.0
2012-01-30 12:55:00,86.91,87.03,86.9,86.99,10600.0,67.232,67.3249,67.2243,67.2939,10600.0
2012-01-30 13:00:00,87.0,87.0,86.93,86.97,13000.0,67.3016,67.3016,67.2475,67.2784,13000.0
2012-01-30 13:05:00,86.95,86.98,86.89,86.89,12900.0,67.263,67.2862,67.2165,67.2165,12900.0
2012-01-30 13:10:00,86.9,86.97,86.86,86.97,12300.0,67.2243,67.2784,67.1933,67.2784,12300.0
2012-01-30 13:15:00,86.96,87.0,86.93,86.99,12100.0,67.2707,67.3016,67.2475,67.2939,12100.0
2012-01-30 13:20:00,87.0,87.09,86.98,87.06,24300.0,67.3016,67.3713,67.2862,67.3481,24300.0
2012-01-30 13:25:00,87.06,87.07,86.97,87.01,20400.0,67.3481,67.3558,67.2784,67.3094,20400.0
2012-01-30 13:30:00,87.01,87.02,86.97,87.01,21500.0,67.3094,67.3171,67.2784,67.3094,21500.0
2012-01-30 13:35:00,87.01,87.11,86.99,87.05,21500.0,67.3094,67.3867,67.2939,67.3403,21500.0
2012-01-30 13:40:00,87.05,87.19,87.05,87.19,16200.0,67.3403,67.4486,67.3403,67.4486,16200.0
2012-01-30 13:45:00,87.19,87.31,87.19,87.25,23600.0,67.4486,67.5415,67.4486,67.495,23600.0
2012-01-30 13:50:00,87.24,87.25,87.19,87.2,18400.0,67.4873,67.495,67.4486,67.4564,18400.0
2012-01-30 13:55:00,87.2,87.22,87.15,87.16,20000.0,67.4564,67.4718,67.4177,67.4254,20000.0
2012-01-30 14:00:00,87.15,87.21,87.13,87.14,18500.0,67.4177,67.4641,67.4022,67.4099,18500.0
2012-01-30 14:05:00,87.15,87.25,87.14,87.25,36900.0,67.4177,67.495,67.4099,67.495,36900.0
2012-01-30 14:10:00,87.25,87.4,87.23,87.25,42900.0,67.495,67.6111,67.4796,67.495,42900.0
2012-01-30 14:15:00,87.25,87.39,87.25,87.37,48900.0,67.495,67.6033,67.495,67.5879,48900.0
2012-01-30 14:20:00,87.39,87.43,87.35,87.39,134000.0,67.6033,67.6343,67.5724,67.6033,134000.0
2012-01-30 14:25:00,87.4,87.55,87.39,87.54,38800.0,67.6111,67.7271,67.6033,67.7194,38800.0
2012-01-30 14:30:00,87.55,87.6,87.53,87.54,28200.0,67.7271,67.7658,67.7116,67.7194,28200.0
2012-01-30 14:35:00,87.52,87.52,87.44,87.51,17000.0,67.7039,67.7039,67.642,67.6962,17000.0
2012-01-30 14:40:00,87.51,87.52,87.49,87.5,16200.0,67.6962,67.7039,67.6807,67.6884,16200.0
2012-01-30 14:45:00,87.5,87.55,87.4,87.43,31600.0,67.6884,67.7271,67.6111,67.6343,31600.0
2012-01-30 14:50:00,87.43,87.5,87.37,87.39,26900.0,67.6343,67.6884,67.5879,67.6033,26900.0
2012-01-30 14:55:00,87.39,87.47,87.38,87.42,22700.0,67.6033,67.6652,67.5956,67.6265,22700.0
2012-01-30 15:00:00,87.41,87.41,87.28,87.31,24700.0,67.6188,67.6188,67.5182,67.5415,24700.0
2012-01-30 15:05:00,87.32,87.4,87.31,87.36,14400.0,67.5492,67.6111,67.5415,67.5801,14400.0
2012-01-30 15:10:00,87.35,87.42,87.35,87.39,20100.0,67.5724,67.6265,67.5724,67.6033,20100.0
2012-01-30 15:15:00,87.38,87.41,87.34,87.34,24400.0,67.5956,67.6188,67.5647,67.5647,24400.0
2012-01-30 15:20:00,87.35,87.4,87.28,87.37,33300.0,67.5724,67.6111,67.5182,67.5879,33300.0
2012-01-30 15:25:00,87.36,87.38,87.29,87.32,22000.0,67.5801,67.5956,67.526,67.5492,22000.0
2012-01-30 15:30:00,87.33,87.37,87.28,87.29,47900.0,67.5569,67.5879,67.5182,67.526,47900.0
2012-01-30 15:35:00,87.29,87.3,87.2,87.24,53700.0,67.526,67.5337,67.4564,67.4873,53700.0
2012-01-30 15:40:00,87.25,87.29,87.2,87.25,52400.0,67.495,67.526,67.4564,67.495,52400.0
2012-01-30 15:45:00,87.25,87.36,87.21,87.35,80300.0,67.495,67.5801,67.4641,67.5724,80300.0
2012-01-30 15:50:00,87.35,87.36,87.2,87.22,72300.0,67.5724,67.5801,67.4564,67.4718,72300.0
2012-01-30 15:55:00,87.21,87.45,87.21,87.44,137200.0,67.4641,67.6498,67.4641,67.642,137200.0
2012-01-31 09:30:00,87.9,88.08,87.8,88.02,96200.0,67.9979,68.1371,67.9205,68.0907,96200.0
2012-01-31 09:35:00,87.99,88.16,87.99,88.15,51200.0,68.0675,68.199,68.0675,68.1913,51200.0
2012-01-31 09:40:00,88.14,88.19,87.64,87.72,43000.0,68.1835,68.2222,67.7967,67.8586,43000.0
2012-01-31 09:45:00,87.71,87.83,87.44,87.44,62100.0,67.8509,67.9437,67.642,67.642,62100.0
2012-01-31 09:50:00,87.45,87.55,87.32,87.44,58800.0,67.6498,67.7271,67.5492,67.642,58800.0
2012-01-31 09:55:00,87.44,87.59,87.37,87.49,69400.0,67.642,67.7581,67.5879,67.6807,69400.0
2012-01-31 10:00:00,87.53,87.54,86.9,86.93,101200.0,67.7116,67.7194,67.2243,67.2475,101200.0
2012-01-31 10:05:00,86.92,87.03,86.81,86.94,57800.0,67.2398,67.3249,67.1547,67.2552,57800.0
2012-01-31 10:10:00,86.95,87.21,86.67,86.71,148800.0,67.263,67.4641,67.0464,67.0773,148800.0
2012-01-31 10:15:00,86.71,86.77,86.55,86.59,100900.0,67.0773,67.1237,66.9535,66.9845,100900.0
2012-01-31 10:20:00,86.58,86.83,86.58,86.78,38600.0,66.9767,67.1701,66.9767,67.1315,38600.0
2012-01-31 10:25:00,86.78,86.79,86.41,86.41,98300.0,67.1315,67.1392,66.8452,66.8452,98300.0
2012-01-31 10:30:00,86.42,86.5,86.21,86.5,114200.0,66.853,66.9149,66.6905,66.9149,114200.0
2012-01-31 10:35:00,86.5,86.54,86.16,86.23,86500.0,66.9149,66.9458,66.6518,66.706,86500.0
2012-01-31 10:40:00,86.22,86.27,86.11,86.27,73400.0,66.6982,66.7369,66.6132,66.7369,73400.0
2012-01-31 10:45:00,86.27,86.27,86.1,86.26,56100.0,66.7369,66.7369,66.6054,66.7292,56100.0
2012-01-31 10:50:00,86.26,86.27,86.1,86.16,44000.0,66.7292,66.7369,66.6054,66.6518,44000.0
2012-01-31 10:55:00,86.16,86.22,85.97,86.02,101700.0,66.6518,66.6982,66.5049,66.5435,101700.0
2012-01-31 11:00:00,86.01,86.2,86.01,86.11,57800.0,66.5358,66.6828,66.5358,66.6132,57800.0
2012-01-31 11:05:00,86.1,86.16,85.97,85.97,51000.0,66.6054,66.6518,66.5049,66.5049,51000.0
2012-01-31 11:10:00,85.98,86.0,85.81,85.89,79600.0,66.5126,66.5281,66.3811,66.443,79600.0
2012-01-31 11:15:00,85.89,86.0,85.88,85.98,51600.0,66.443,66.5281,66.4352,66.5126,51600.0
2012-01-31 11:20:00,85.98,86.14,85.95,86.14,40100.0,66.5126,66.6364,66.4894,66.6364,40100.0
2012-01-31 11:25:00,86.15,86.19,85.96,85.96,56400.0,66.6441,66.675,66.4971,66.4971,56400.0
2012-01-31 11:30:00,85.97,85.97,85.85,85.9,65400.0,66.5049,66.5049,66.412,66.4507,65400.0
2012-01-31 11:35:00,85.91,85.95,85.8,85.8,50200.0,66.4584,66.4894,66.3733,66.3733,50200.0
2012-01-31 11:40:00,85.82,85.84,85.75,85.78,63100.0,66.3888,66.4043,66.3347,66.3579,63100.0
2012-01-31 11:45:00,85.77,85.79,85.46,85.49,86100.0,66.3501,66.3656,66.1103,66.1335,86100.0
2012-01-31 11:50:00,85.49,85.52,85.37,85.46,71900.0,66.1335,66.1567,66.0407,66.1103,71900.0
2012-01-31 11:55:00,85.44,85.71,85.44,85.7,48400.0,66.0949,66.3037,66.0949,66.296,48400.0
2012-01-31 12:00:00,85.71,85.82,85.69,85.74,36100.0,66.3037,66.3888,66.2883,66.3269,36100.0
2012-01-31 12:05:00,85.72,85.8,85.68,85.79,41800.0,66.3115,66.3733,66.2805,66.3656,41800.0
2012-01-31 12:10:00,85.79,85.87,85.77,85.85,25800.0,66.3656,66.4275,66.3501,66.412,25800.0
2012-01-31 12:15:00,85.86,86.06,85.85,86.06,32300.0,66.4198,66.5745,66.412,66.5745,32300.0
2012-01-31 12:20:00,86.06,86.07,85.95,85.95,32200.0,66.5745,66.5822,66.4894,66.4894,32200.0
2012-01-31 12:25:00,85.94,86.01,85.93,85.97,31300.0,66.4816,66.5358,66.4739,66.5049,31300.0
2012-01-31 12:30:00,85.96,86.19,85.96,86.06,73600.0,66.4971,66.675,66.4971,66.5745,73600.0
2012-01-31 12:35:00,86.06,86.06,86.0,86.06,42500.0,66.5745,66.5745,66.5281,66.5745,42500.0
2012-01-31 12:40:00,86.05,86.06,85.97,86.0,41200.0,66.5667,66.5745,66.5049,66.5281,41200.0
2012-01-31 12:45:00,86.01,86.06,86.0,86.05,25900.0,66.5358,66.5745,66.5281,66.5667,25900.0
2012-01-31 12:50:00,86.04,86.09,86.03,86.06,24900.0,66.559,66.5977,66.5513,66.5745,24900.0
2012-01-31 12:55:00,86.04,86.05,85.97,85.99,22700.0,66.559,66.5667,66.5049,66.5203,22700.0
2012-01-31 13:00:00,85.99,86.08,85.99,86.01,56800.0,66.5203,66.5899,66.5203,66.5358,56800.0
2012-01-31 13:05:00,86.0,86.09,85.98,86.09,18800.0,66.5281,66.5977,66.5126,66.5977,18800.0
2012-01-31 13:10:00,86.1,86.17,86.09,86.12,30100.0,66.6054,66.6596,66.5977,66.6209,30100.0
2012-01-31 13:15:00,86.12,86.2,86.11,86.18,20700.0,66.6209,66.6828,66.6132,66.6673,20700.0
2012-01-31 13:20:00,86.19,86.25,86.18,86.25,10900.0,66.675,66.7215,66.6673,66.7215,10900.0
2012-01-31 13:25:00,86.24,86.29,86.2,86.27,19300.0,66.7137,66.7524,66.6828,66.7369,19300.0
2012-01-31 13:30:00,86.27,86.3,86.11,86.13,19200.0,66.7369,66.7601,66.6132,66.6286,19200.0
2012-01-31 13:35:00,86.13,86.15,85.96,85.97,25700.0,66.6286,66.6441,66.4971,66.5049,25700.0
2012-01-31 13:40:00,85.95,86.0,85.93,86.0,35900.0,66.4894,66.5281,66.4739,66.5281,35900.0
2012-01-31 13:45:00,86.0,86.02,85.9,85.9,20800.0,66.5281,66.5435,66.4507,66.4507,20800.0
2012-01-31 13:50:00,85.9,85.91,85.77,85.81,32400.0,66.4507,66.4584,66.3501,66.3811,32400.0
2012-01-31 13:55:00,85.8,85.93,85.8,85.9,18000.0,66.3733,66.4739,66.3733,66.4507,18000.0
2012-01-31 14:00:00,85.89,85.9,85.79,85.85,26400.0,66.443,66.4507,66.3656,66.412,26400.0
2012-01-31 14:05:00,85.84,85.84,85.7,85.71,35300.0,66.4043,66.4043,66.296,66.3037,35300.0
2012-01-31 14:10:00,85.71,85.8,85.69,85.79,79200.0,66.3037,66.3733,66.2883,66.3656,79200.0
2012-01-31 14:15:00,85.79,85.84,85.77,85.84,45100.0,66.3656,66.4043,66.3501,66.4043,45100.0
2012-01-31 14:20:00,85.84,86.0,85.83,85.89,60000.0,66.4043,66.5281,66.3966,66.443,60000.0
2012-01-31 14:25:00,85.89,85.99,85.86,85.99,28300.0,66.443,66.5203,66.4198,66.5203,28300.0
2012-01-31 14:30:00,86.0,86.08,85.92,85.95,48100.0,66.5281,66.5899,66.4662,66.4894,48100.0
2012-01-31 14:35:00,85.95,85.96,85.9,85.91,39300.0,66.4894,66.4971,66.4507,66.4584,39300.0
2012-01-31 14:40:00,85.92,86.03,85.88,85.88,30400.0,66.4662,66.5513,66.4352,66.4352,30400.0
2012-01-31 14:45:00,85.89,85.95,85.8,85.95,34600.0,66.443,66.4894,66.3733,66.4894,34600.0
2012-01-31 14:50:00,85.96,86.13,85.95,86.13,26500.0,66.4971,66.6286,66.4894,66.6286,26500.0
2012-01-31 14:55:00,86.14,86.2,86.12,86.16,25100.0,66.6364,66.6828,66.6209,66.6518,25100.0
2012-01-31 15:00:00,86.18,86.18,85.92,85.94,43400.0,66.6673,66.6673,66.4662,66.4816,43400.0
2012-01-31 15:05:00,85.94,86.03,85.94,86.03,28200.0,66.4816,66.5513,66.4816,66.5513,28200.0
2012-01-31 15:10:00,86.02,86.17,85.93,86.14,59900.0,66.5435,66.6596,66.4739,66.6364,59900.0
2012-01-31 15:15:00,86.13,86.24,86.12,86.19,17600.0,66.6286,66.7137,66.6209,66.675,17600.0
2012-01-31 15:20:00,86.19,86.24,86.08,86.21,33500.0,66.675,66.7137,66.5899,66.6905,33500.0
2012-01-31 15:25:00,86.22,86.31,86.21,86.3,29700.0,66.6982,66.7679,66.6905,66.7601,29700.0
2012-01-31 15:30:00,86.29,86.43,86.18,86.19,86000.0,66.7524,66.8607,66.6673,66.675,86000.0
2012-01-31 15:35:00,86.18,86.25,86.09,86.1,81800.0,66.6673,66.7215,66.5977,66.6054,81800.0
2012-01-31 15:40:00,86.09,86.21,86.09,86.2,32300.0,66.5977,66.6905,66.5977,66.6828,32300.0
2012-01-31 15:45:00,86.2,86.27,86.13,86.17,65000.0,66.6828,66.7369,66.6286,66.6596,65000.0
2012-01-31 15:50:00,86.16,86.21,86.07,86.1,63000.0,66.6518,66.6905,66.5822,66.6054,63000.0
2012-01-31 15:55:00,86.1,86.26,86.06,86.15,121200.0,66.6054,66.7292,66.5745,66.6441,121200.0
2012-02-01 09:30:00,87.27,87.6,86.62,86.9,174100.0,67.5105,67.7658,67.0077,67.2243,174100.0
2012-02-01 09:35:00,86.85,87.0,86.5,86.55,41300.0,67.1856,67.3016,66.9149,66.9535,41300.0
2012-02-01 09:40:00,86.54,86.86,86.54,86.75,33500.0,66.9458,67.1933,66.9458,67.1082,33500.0
2012-02-01 09:45:00,86.73,86.96,86.69,86.88,53500.0,67.0928,67.2707,67.0618,67.2088,53500.0
2012-02-01 09:50:00,86.87,86.91,86.8,86.8,47100.0,67.2011,67.232,67.1469,67.1469,47100.0
2012-02-01 09:55:00,86.8,86.85,86.73,86.8,41100.0,67.1469,67.1856,67.0928,67.1469,41100.0
2012-02-01 10:00:00,86.8,87.06,86.75,87.0,76300.0,67.1469,67.3481,67.1082,67.3016,76300.0
2012-02-01 10:05:00,86.98,87.29,86.96,87.28,46500.0,67.2862,67.526,67.2707,67.5182,46500.0
2012-02-01 10:10:00,87.3,87.34,87.14,87.16,44600.0,67.5337,67.5647,67.4099,67.4254,44600.0
2012-02-01 10:15:00,87.16,87.17,87.0,87.0,39800.0,67.4254,67.4332,67.3016,67.3016,39800.0
2012-02-01 10:20:00,87.0,87.0,86.84,86.85,46700.0,67.3016,67.3016,67.1779,67.1856,46700.0
2012-02-01 10:25:00,86.84,86.91,86.82,86.89,26900.0,67.1779,67.232,67.1624,67.2165,26900.0
2012-02-01 10:30:00,86.89,86.91,86.77,86.81,45800.0,67.2165,67.232,67.1237,67.1547,45800.0
2012-02-01 10:35:00,86.8,86.9,86.8,86.81,33700.0,67.1469,67.2243,67.1469,67.1547,33700.0
2012-02-01 10:40:00,86.81,86.99,86.81,86.99,29600.0,67.1547,67.2939,67.1547,67.2939,29600.0
2012-02-01 10:45:00,86.99,87.04,86.88,86.92,47800.0,67.2939,67.3326,67.2088,67.2398,47800.0
2012-02-01 10:50:00,86.92,87.03,86.92,86.99,39900.0,67.2398,67.3249,67.2398,67.2939,39900.0
2012-02-01 10:55:00,86.98,87.0,86.93,86.98,24200.0,67.2862,67.3016,67.2475,67.2862,24200.0
2012-02-01 11:00:00,86.98,87.01,86.86,86.86,33700.0,67.2862,67.3094,67.1933,67.1933,33700.0
2012-02-01 11:05:00,86.86,87.0,86.86,86.94,50200.0,67.1933,67.3016,67.1933,67.2552,50200.0
2012-02-01 11:10:00,86.94,86.96,86.83,86.86,47500.0,67.2552,67.2707,67.1701,67.1933,47500.0
2012-02-01 11:15:00,86.85,86.86,86.61,86.66,51600.0,67.1856,67.1933,66.9999,67.0386,51600.0
2012-02-01 11:20:00,86.67,86.76,86.61,86.76,22700.0,67.0464,67.116,66.9999,67.116,22700.0
2012-02-01 11:25:00,86.75,86.91,86.73,86.91,26900.0,67.1082,67.232,67.0928,67.232,26900.0
2012-02-01 11:30:00,86.91,87.17,86.91,87.17,48800.0,67.232,67.4332,67.232,67.4332,48800.0
2012-02-01 11:35:00,87.17,87.21,87.08,87.19,45000.0,67.4332,67.4641,67.3635,67.4486,45000.0
2012-02-01 11:40:00,87.19,87.19,87.11,87.17,29500.0,67.4486,67.4486,67.3867,67.4332,29500.0
2012-02-01 11:45:00,87.18,87.27,87.08,87.23,43100.0,67.4409,67.5105,67.3635,67.4796,43100.0
2012-02-01 11:50:00,87.23,87.28,87.19,87.21,24900.0,67.4796,67.5182,67.4486,67.4641,24900.0
2012-02-01 11:55:00,87.21,87.22,87.15,87.16,15200.0,67.4641,67.4718,67.4177,67.4254,15200.0
2012-02-01 12:00:00,87.14,87.18,87.13,87.15,9100.0,67.4099,67.4409,67.4022,67.4177,9100.0
2012-02-01 12:05:00,87.15,87.16,87.09,87.1,7500.0,67.4177,67.4254,67.3713,67.379,7500.0
2012-02-01 12:10:00,87.11,87.11,87.06,87.09,12500.0,67.3867,67.3867,67.3481,67.3713,12500.0
2012-02-01 12:15:00,87.09,87.21,87.09,87.18,22400.0,67.3713,67.4641,67.3713,67.4409,22400.0
2012-02-01 12:20:00,87.2,87.25,87.2,87.24,16900.0,67.4564,67.495,67.4564,67.4873,16900.0
2012-02-01 12:25:00,87.23,87.27,87.16,87.24,12700.0,67.4796,67.5105,67.4254,67.4873,12700.0
2012-02-01 12:30:00,87.24,87.3,87.18,87.26,22300.0,67.4873,67.5337,67.4409,67.5028,22300.0
2012-02-01 12:35:00,87.26,87.26,87.16,87.18,18800.0,67.5028,67.5028,67.4254,67.4409,18800.0
2012-02-01 12:40:00,87.18,87.21,87.13,87.21,12200.0,67.4409,67.4641,67.4022,67.4641,12200.0
2012-02-01 12:45:00,87.21,87.21,87.1,87.11,16300.0,67.4641,67.4641,67.379,67.3867,16300.0
2012-02-01 12:50:00,87.12,87.16,87.11,87.16,13300.0,67.3945,67.4254,67.3867,67.4254,13300.0
2012-02-01 12:55:00,87.18,87.21,87.16,87.17,18800.0,67.4409,67.4641,67.4254,67.4332,18800.0
2012-02-01 13:00:00,87.17,87.17,87.09,87.15,13700.0,67.4332,67.4332,67.3713,67.4177,13700.0
2012-02-01 13:05:00,87.15,87.23,87.15,87.21,10600.0,67.4177,67.4796,67.4177,67.4641,10600.0
2012-02-01 13:10:00,87.22,87.3,87.19,87.27,15500.0,67.4718,67.5337,67.4486,67.5105,15500.0
2012-02-01 13:15:00,87.28,87.33,87.27,87.32,27800.0,67.5182,67.5569,67.5105,67.5492,27800.0
2012-02-01 13:20:00,87.32,87.39,87.32,87.37,12100.0,67.5492,67.6033,67.5492,67.5879,12100.0
2012-02-01 13:25:00,87.37,87.37,87.27,87.27,12400.0,67.5879,67.5879,67.5105,67.5105,12400.0
2012-02-01 13:30:00,87.28,87.29,87.21,87.28,34800.0,67.5182,67.526,67.4641,67.5182,34800.0
2012-02-01 13:35:00,87.29,87.31,87.22,87.28,18900.0,67.526,67.5415,67.4718,67.5182,18900.0
2012-02-01 13:40:00,87.27,87.29,87.1,87.11,15900.0,67.5105,67.526,67.379,67.3867,15900.0
2012-02-01 13:45:00,87.12,87.18,87.07,87.1,24800.0,67.3945,67.4409,67.3558,67.379,24800.0
2012-02-01 13:50:00,87.09,87.12,87.04,87.09,20500.0,67.3713,67.3945,67.3326,67.3713,20500.0
2012-02-01 13:55:00,87.09,87.1,87.05,87.09,12300.0,67.3713,67.379,67.3403,67.3713,12300.0
2012-02-01 14:00:00,87.1,87.14,87.08,87.12,16300.0,67.379,67.4099,67.3635,67.3945,16300.0
2012-02-01 14:05:00,87.12,87.14,87.05,87.07,16400.0,67.3945,67.4099,67.3403,67.3558,16400.0
2012-02-01 14:10:00,87.07,87.09,87.05,87.08,25600.0,67.3558,67.3713,67.3403,67.3635,25600.0
2012-02-01 14:15:00,87.07,87.18,87.07,87.18,26000.0,67.3558,67.4409,67.3558,67.4409,26000.0
2012-02-01 14:20:00,87.19,87.24,87.17,87.18,15400.0,67.4486,67.4873,67.4332,67.4409,15400.0
2012-02-01 14:25:00,87.17,87.26,87.15,87.25,28700.0,67.4332,67.5028,67.4177,67.495,28700.0
2012-02-01 14:30:00,87.25,87.26,87.16,87.18,19900.0,67.495,67.5028,67.4254,67.4409,19900.0
2012-02-01 14:35:00,87.18,87.26,87.17,87.2,23300.0,67.4409,67.5028,67.4332,67.4564,23300.0
2012-02-01 14:40:00,87.2,87.24,87.12,87.21,15800.0,67.4564,67.4873,67.3945,67.4641,15800.0
2012-02-01 14:45:00,87.21,87.21,87.04,87.05,21100.0,67.4641,67.4641,67.3326,67.3403,21100.0
2012-02-01 14:50:00,87.04,87.19,87.03,87.19,25500.0,67.3326,67.4486,67.3249,67.4486,25500.0
2012-02-01 14:55:00,87.19,87.19,87.12,87.14,21100.0,67.4486,67.4486,67.3945,67.4099,21100.0
2012-02-01 15:00:00,87.16,87.23,87.16,87.23,20400.0,67.4254,67.4796,67.4254,67.4796,20400.0
2012-02-01 15:05:00,87.23,87.25,87.19,87.24,12900.0,67.4796,67.495,67.4486,67.4873,12900.0
2012-02-01 15:10:00,87.24,87.31,87.19,87.23,39200.0,67.4873,67.5415,67.4486,67.4796,39200.0
2012-02-01 15:15:00,87.22,87.28,87.21,87.28,23400.0,67.4718,67.5182,67.4641,67.5182,23400.0
2012-02-01 15:20:00,87.27,87.28,87.12,87.17,60700.0,67.5105,67.5182,67.3945,67.4332,60700.0
2012-02-01 15:25:00,87.17,87.17,87.05,87.05,29100.0,67.4332,67.4332,67.3403,67.3403,29100.0
2012-02-01 15:30:00,87.05,87.07,86.98,87.02,58400.0,67.3403,67.3558,67.2862,67.3171,58400.0
2012-02-01 15:35:00,87.02,87.08,87.0,87.06,41300.0,67.3171,67.3635,67.3016,67.3481,41300.0
2012-02-01 15:40:00,87.07,87.12,87.06,87.07,40400.0,67.3558,67.3945,67.3481,67.3558,40400.0
2012-02-01 15:45:00,87.06,87.1,86.93,86.93,51100.0,67.3481,67.379,67.2475,67.2475,51100.0
2012-02-01 15:50:00,86.94,87.07,86.9,86.9,72000.0,67.2552,67.3558,67.2243,67.2243,72000.0
2012-02-01 15:55:00,86.91,86.98,86.84,86.93,181100.0,67.232,67.2862,67.1779,67.2475,181100.0
2012-02-02 09:30:00,87.1,87.24,86.82,86.95,75200.0,67.379,67.4873,67.1624,67.263,75200.0
2012-02-02 09:35:00,87.0,87.0,86.84,86.95,19300.0,67.3016,67.3016,67.1779,67.263,19300.0
2012-02-02 09:40:00,86.95,87.0,86.76,87.0,24300.0,67.263,67.3016,67.116,67.3016,24300.0
2012-02-02 09:45:00,87.01,87.01,86.83,86.94,21800.0,67.3094,67.3094,67.1701,67.2552,21800.0
2012-02-02 09:50:00,86.93,86.97,86.81,86.83,37600.0,67.2475,67.2784,67.1547,67.1701,37600.0
2012-02-02 09:55:00,86.84,87.01,86.81,87.01,23300.0,67.1779,67.3094,67.1547,67.3094,23300.0
2012-02-02 10:00:00,87.02,87.29,87.01,87.29,31500.0,67.3171,67.526,67.3094,67.526,31500.0
2012-02-02 10:05:00,87.27,87.43,87.23,87.4,26600.0,67.5105,67.6343,67.4796,67.6111,26600.0
2012-02-02 10:10:00,87.42,87.49,87.38,87.43,67000.0,67.6265,67.6807,67.5956,67.6343,67000.0
2012-02-02 10:15:00,87.43,87.49,87.42,87.48,30000.0,67.6343,67.6807,67.6265,67.673,30000.0
2012-02-02 10:20:00,87.46,87.5,87.43,87.46,35600.0,67.6575,67.6884,67.6343,67.6575,35600.0
2012-02-02 10:25:00,87.46,87.48,87.4,87.4,35400.0,67.6575,67.673,67.6111,67.6111,35400.0
2012-02-02 10:30:00,87.41,87.48,87.35,87.45,42700.0,67.6188,67.673,67.5724,67.6498,42700.0
2012-02-02 10:35:00,87.46,87.56,87.45,87.53,35500.0,67.6575,67.7348,67.6498,67.7116,35500.0
2012-02-02 10:40:00,87.54,87.63,87.54,87.58,26900.0,67.7194,67.789,67.7194,67.7503,26900.0
2012-02-02 10:45:00,87.58,87.67,87.58,87.64,25300.0,67.7503,67.8199,67.7503,67.7967,25300.0
2012-02-02 10:50:00,87.65,87.73,87.64,87.67,26200.0,67.8045,67.8664,67.7967,67.8199,26200.0
2012-02-02 10:55:00,87.67,87.69,87.56,87.56,29400.0,67.8199,67.8354,67.7348,67.7348,29400.0
2012-02-02 11:00:00,87.57,87.75,87.57,87.67,32500.0,67.7426,67.8818,67.7426,67.8199,32500.0
2012-02-02 11:05:00,87.67,87.71,87.64,87.65,15700.0,67.8199,67.8509,67.7967,67.8045,15700.0
2012-02-02 11:10:00,87.66,87.69,87.64,87.69,30600.0,67.8122,67.8354,67.7967,67.8354,30600.0
2012-02-02 11:15:00,87.68,87.68,87.64,87.66,27700.0,67.8277,67.8277,67.7967,67.8122,27700.0
2012-02-02 11:20:00,87.66,87.71,87.64,87.65,26900.0,67.8122,67.8509,67.7967,67.8045,26900.0
2012-02-02 11:25:00,87.65,87.67,87.64,87.64,39100.0,67.8045,67.8199,67.7967,67.7967,39100.0
2012-02-02 11:30:00,87.64,87.68,87.63,87.64,50600.0,67.7967,67.8277,67.789,67.7967,50600.0
2012-02-02 11:35:00,87.65,87.68,87.57,87.66,138500.0,67.8045,67.8277,67.7426,67.8122,138500.0
2012-02-02 11:40:00,87.67,87.7,87.56,87.57,84900.0,67.8199,67.8432,67.7348,67.7426,84900.0
2012-02-02 11:45:00,87.55,87.65,87.52,87.63,21200.0,67.7271,67.8045,67.7039,67.789,21200.0
2012-02-02 11:50:00,87.65,87.7,87.61,87.62,18900.0,67.8045,67.8432,67.7735,67.7813,18900.0
2012-02-02 11:55:00,87.63,87.65,87.6,87.62,8000.0,67.789,67.8045,67.7658,67.7813,8000.0
2012-02-02 12:00:00,87.64,87.68,87.61,87.68,20200.0,67.7967,67.8277,67.7735,67.8277,20200.0
2012-02-02 12:05:00,87.66,87.67,87.58,87.62,24500.0,67.8122,67.8199,67.7503,67.7813,24500.0
2012-02-02 12:10:00,87.6,87.6,87.51,87.51,14800.0,67.7658,67.7658,67.6962,67.6962,14800.0
2012-02-02 12:15:00,87.51,87.53,87.47,87.5,25200.0,67.6962,67.7116,67.6652,67.6884,25200.0
2012-02-02 12:20:00,87.49,87.58,87.44,87.53,36600.0,67.6807,67.7503,67.642,67.7116,36600.0
2012-02-02 12:25:00,87.52,87.59,87.52,87.55,15100.0,67.7039,67.7581,67.7039,67.7271,15100.0
2012-02-02 12:30:00,87.56,87.58,87.47,87.51,18200.0,67.7348,67.7503,67.6652,67.6962,18200.0
2012-02-02 12:35:00,87.52,87.52,87.4,87.41,32100.0,67.7039,67.7039,67.6111,67.6188,32100.0
2012-02-02 12:40:00,87.4,87.45,87.39,87.44,14900.0,67.6111,67.6498,67.6033,67.642,14900.0
2012-02-02 12:45:00,87.43,87.55,87.43,87.55,23800.0,67.6343,67.7271,67.6343,67.7271,23800.0
2012-02-02 12:50:00,87.54,87.59,87.52,87.59,19100.0,67.7194,67.7581,67.7039,67.7581,19100.0
2012-02-02 12:55:00,87.6,87.67,87.58,87.67,17900.0,67.7658,67.8199,67.7503,67.8199,17900.0
2012-02-02 13:00:00,87.67,87.69,87.59,87.62,17000.0,67.8199,67.8354,67.7581,67.7813,17000.0
2012-02-02 13:05:00,87.58,87.7,87.57,87.7,22300.0,67.7503,67.8432,67.7426,67.8432,22300.0
2012-02-02 13:10:00,87.69,87.76,87.68,87.76,32500.0,67.8354,67.8896,67.8277,67.8896,32500.0
2012-02-02 13:15:00,87.76,87.84,87.75,87.83,45900.0,67.8896,67.9515,67.8818,67.9437,45900.0
2012-02-02 13:20:00,87.83,87.85,87.82,87.83,38500.0,67.9437,67.9592,67.936,67.9437,38500.0
2012-02-02 13:25:00,87.83,87.85,87.8,87.8,24300.0,67.9437,67.9592,67.9205,67.9205,24300.0
2012-02-02 13:30:00,87.8,87.81,87.76,87.81,12900.0,67.9205,67.9282,67.8896,67.9282,12900.0
2012-02-02 13:35:00,87.81,87.83,87.78,87.79,15400.0,67.9282,67.9437,67.905,67.9128,15400.0
2012-02-02 13:40:00,87.79,87.85,87.78,87.78,19600.0,67.9128,67.9592,67.905,67.905,19600.0
2012-02-02 13:45:00,87.79,87.88,87.79,87.85,24200.0,67.9128,67.9824,67.9128,67.9592,24200.0
2012-02-02 13:50:00,87.85,87.9,87.83,87.9,25000.0,67.9592,67.9979,67.9437,67.9979,25000.0
2012-02-02 13:55:00,87.89,87.93,87.87,87.89,20900.0,67.9901,68.0211,67.9747,67.9901,20900.0
2012-02-02 14:00:00,87.89,87.91,87.74,87.77,33800.0,67.9901,68.0056,67.8741,67.8973,33800.0
2012-02-02 14:05:00,87.78,87.8,87.75,87.76,12200.0,67.905,67.9205,67.8818,67.8896,12200.0
2012-02-02 14:10:00,87.76,87.77,87.67,87.73,25900.0,67.8896,67.8973,67.8199,67.8664,25900.0
2012-02-02 14:15:00,87.74,87.75,87.64,87.72,25200.0,67.8741,67.8818,67.7967,67.8586,25200.0
2012-02-02 14:20:00,87.72,87.73,87.68,87.72,12700.0,67.8586,67.8664,67.8277,67.8586,12700.0
2012-02-02 14:25:00,87.71,87.71,87.59,87.62,19500.0,67.8509,67.8509,67.7581,67.7813,19500.0
2012-02-02 14:30:00,87.63,87.72,87.63,87.71,11200.0,67.789,67.8586,67.789,67.8509,11200.0
2012-02-02 14:35:00,87.71,87.75,87.71,87.73,18500.0,67.8509,67.8818,67.8509,67.8664,18500.0
2012-02-02 14:40:00,87.72,87.75,87.65,87.72,17700.0,67.8586,67.8818,67.8045,67.8586,17700.0
2012-02-02 14:45:00,87.72,87.74,87.63,87.66,14900.0,67.8586,67.8741,67.789,67.8122,14900.0
2012-02-02 14:50:00,87.66,87.68,87.6,87.64,24100.0,67.8122,67.8277,67.7658,67.7967,24100.0
2012-02-02 14:55:00,87.65,87.71,87.64,87.64,23900.0,67.8045,67.8509,67.7967,67.7967,23900.0
2012-02-02 15:00:00,87.63,87.7,87.63,87.69,36500.0,67.789,67.8432,67.789,67.8354,36500.0
2012-02-02 15:05:00,87.68,87.75,87.68,87.73,14800.0,67.8277,67.8818,67.8277,67.8664,14800.0
2012-02-02 15:10:00,87.73,87.75,87.7,87.72,25800.0,67.8664,67.8818,67.8432,67.8586,25800.0
2012-02-02 15:15:00,87.72,87.73,87.65,87.65,22200.0,67.8586,67.8664,67.8045,67.8045,22200.0
2012-02-02 15:20:00,87.64,87.72,87.6,87.72,30400.0,67.7967,67.8586,67.7658,67.8586,30400.0
2012-02-02 15:25:00,87.72,87.72,87.58,87.58,24200.0,67.8586,67.8586,67.7503,67.7503,24200.0
2012-02-02 15:30:00,87.59,87.63,87.58,87.58,46200.0,67.7581,67.789,67.7503,67.7503,46200.0
2012-02-02 15:35:00,87.58,87.7,87.58,87.64,30600.0,67.7503,67.8432,67.7503,67.7967,30600.0
2012-02-02 15:40:00,87.64,87.65,87.52,87.58,50400.0,67.7967,67.8045,67.7039,67.7503,50400.0
2012-02-02 15:45:00,87.58,87.59,87.46,87.47,50000.0,67.7503,67.7581,67.6575,67.6652,50000.0
2012-02-02 15:50:00,87.47,87.56,87.46,87.5,46400.0,67.6652,67.7348,67.6575,67.6884,46400.0
2012-02-02 15:55:00,87.5,87.54,87.39,87.4,219400.0,67.6884,67.7194,67.6033,67.6111,219400.0
2012-02-03 09:30:00,88.33,88.33,88.03,88.21,139900.0,68.3305,68.3305,68.0984,68.2377,139900.0
2012-02-03 09:35:00,88.2,88.27,88.1,88.13,51300.0,68.2299,68.2841,68.1526,68.1758,51300.0
2012-02-03 09:40:00,88.15,88.22,87.92,88.17,55700.0,68.1913,68.2454,68.0133,68.2067,55700.0
2012-02-03 09:45:00,88.17,88.2,88.14,88.17,56300.0,68.2067,68.2299,68.1835,68.2067,56300.0
2012-02-03 09:50:00,88.17,88.29,88.17,88.28,50400.0,68.2067,68.2996,68.2067,68.2918,50400.0
2012-02-03 09:55:00,88.29,88.48,88.28,88.46,55900.0,68.2996,68.4465,68.2918,68.4311,55900.0
2012-02-03 10:00:00,88.48,88.6,88.39,88.49,92900.0,68.4465,68.5394,68.3769,68.4543,92900.0
2012-02-03 10:05:00,88.49,88.7,88.37,88.68,67600.0,68.4543,68.6167,68.3615,68.6013,67600.0
2012-02-03 10:10:00,88.7,88.8,88.66,88.76,55600.0,68.6167,68.6941,68.5858,68.6631,55600.0
2012-02-03 10:15:00,88.78,88.9,88.78,88.78,50300.0,68.6786,68.7714,68.6786,68.6786,50300.0
2012-02-03 10:20:00,88.77,88.83,88.69,88.7,62100.0,68.6709,68.7173,68.609,68.6167,62100.0
2012-02-03 10:25:00,88.69,88.74,88.58,88.71,49800.0,68.609,68.6477,68.5239,68.6245,49800.0
2012-02-03 10:30:00,88.72,88.91,88.72,88.87,31800.0,68.6322,68.7792,68.6322,68.7482,31800.0
2012-02-03 10:35:00,88.87,88.98,88.87,88.95,49000.0,68.7482,68.8333,68.7482,68.8101,49000.0
2012-02-03 10:40:00,88.94,88.94,88.81,88.82,30200.0,68.8024,68.8024,68.7018,68.7096,30200.0
2012-02-03 10:45:00,88.83,88.83,88.75,88.76,40100.0,68.7173,68.7173,68.6554,68.6631,40100.0
2012-02-03 10:50:00,88.77,88.78,88.69,88.69,27800.0,68.6709,68.6786,68.609,68.609,27800.0
2012-02-03 10:55:00,88.68,88.71,88.55,88.57,58400.0,68.6013,68.6245,68.5007,68.5162,58400.0
2012-02-03 11:00:00,88.56,88.59,88.53,88.54,49900.0,68.5084,68.5316,68.4852,68.493,49900.0
2012-02-03 11:05:00,88.55,88.58,88.46,88.48,54900.0,68.5007,68.5239,68.4311,68.4465,54900.0
2012-02-03 11:10:00,88.47,88.5,88.43,88.45,54700.0,68.4388,68.462,68.4079,68.4233,54700.0
2012-02-03 11:15:00,88.45,88.52,88.45,88.5,31400.0,68.4233,68.4775,68.4233,68.462,31400.0
2012-02-03 11:20:00,88.5,88.6,88.48,88.59,47000.0,68.462,68.5394,68.4465,68.5316,47000.0
2012-02-03 11:25:00,88.59,88.63,88.58,88.59,38800.0,68.5316,68.5626,68.5239,68.5316,38800.0
2012-02-03 11:30:00,88.6,88.65,88.56,88.57,42700.0,68.5394,68.5781,68.5084,68.5162,42700.0
2012-02-03 11:35:00,88.56,88.65,88.56,88.6,28600.0,68.5084,68.5781,68.5084,68.5394,28600.0
2012-02-03 11:40:00,88.6,88.61,88.54,88.59,63800.0,68.5394,68.5471,68.493,68.5316,63800.0
2012-02-03 11:45:00,88.58,88.61,88.56,88.57,33700.0,68.5239,68.5471,68.5084,68.5162,33700.0
2012-02-03 11:50:00,88.58,88.58,88.48,88.48,44200.0,68.5239,68.5239,68.4465,68.4465,44200.0
2012-02-03 11:55:00,88.5,88.5,88.38,88.39,24000.0,68.462,68.462,68.3692,68.3769,24000.0
2012-02-03 12:00:00,88.39,88.54,88.38,88.52,40400.0,68.3769,68.493,68.3692,68.4775,40400.0
2012-02-03 12:05:00,88.51,88.54,88.48,88.52,34000.0,68.4698,68.493,68.4465,68.4775,34000.0
2012-02-03 12:10:00,88.53,88.62,88.53,88.6,66100.0,68.4852,68.5548,68.4852,68.5394,66100.0
2012-02-03 12:15:00,88.6,88.62,88.51,88.51,43900.0,68.5394,68.5548,68.4698,68.4698,43900.0
2012-02-03 12:20:00,88.5,88.52,88.48,88.52,26000.0,68.462,68.4775,68.4465,68.4775,26000.0
2012-02-03 12:25:00,88.51,88.55,88.5,88.53,23000.0,68.4698,68.5007,68.462,68.4852,23000.0
2012-02-03 12:30:00,88.53,88.54,88.48,88.52,30100.0,68.4852,68.493,68.4465,68.4775,30100.0
2012-02-03 12:35:00,88.51,88.52,88.46,88.47,25400.0,68.4698,68.4775,68.4311,68.4388,25400.0
2012-02-03 12:40:00,88.47,88.51,88.46,88.46,43400.0,68.4388,68.4698,68.4311,68.4311,43400.0
2012-02-03 12:45:00,88.47,88.5,88.45,88.45,15800.0,68.4388,68.462,68.4233,68.4233,15800.0
2012-02-03 12:50:00,88.45,88.5,88.43,88.44,20000.0,68.4233,68.462,68.4079,68.4156,20000.0
2012-02-03 12:55:00,88.45,88.55,88.44,88.55,28300.0,68.4233,68.5007,68.4156,68.5007,28300.0
2012-02-03 13:00:00,88.54,88.59,88.53,88.58,28800.0,68.493,68.5316,68.4852,68.5239,28800.0
2012-02-03 13:05:00,88.58,88.59,88.52,88.54,40400.0,68.5239,68.5316,68.4775,68.493,40400.0
2012-02-03 13:10:00,88.54,88.55,88.45,88.47,35200.0,68.493,68.5007,68.4233,68.4388,35200.0
2012-02-03 13:15:00,88.47,88.5,88.47,88.49,16000.0,68.4388,68.462,68.4388,68.4543,16000.0
2012-02-03 13:20:00,88.48,88.5,88.47,88.47,12800.0,68.4465,68.462,68.4388,68.4388,12800.0
2012-02-03 13:25:00,88.47,88.51,88.46,88.48,28800.0,68.4388,68.4698,68.4311,68.4465,28800.0
2012-02-03 13:30:00,88.48,88.51,88.45,88.48,35700.0,68.4465,68.4698,68.4233,68.4465,35700.0
2012-02-03 13:35:00,88.47,88.48,88.45,88.47,27700.0,68.4388,68.4465,68.4233,68.4388,27700.0
2012-02-03 13:40:00,88.47,88.48,88.41,88.43,39200.0,68.4388,68.4465,68.3924,68.4079,39200.0
2012-02-03 13:45:00,88.43,88.48,88.43,88.45,24100.0,68.4079,68.4465,68.4079,68.4233,24100.0
2012-02-03 13:50:00,88.45,88.45,88.39,88.39,22500.0,68.4233,68.4233,68.3769,68.3769,22500.0
2012-02-03 13:55:00,88.4,88.4,88.31,88.34,27300.0,68.3847,68.3847,68.315,68.3382,27300.0
2012-02-03 14:00:00,88.34,88.45,88.34,88.43,31100.0,68.3382,68.4233,68.3382,68.4079,31100.0
2012-02-03 14:05:00,88.43,88.46,88.39,88.46,32500.0,68.4079,68.4311,68.3769,68.4311,32500.0
2012-02-03 14:10:00,88.45,88.45,88.4,88.44,28900.0,68.4233,68.4233,68.3847,68.4156,28900.0
2012-02-03 14:15:00,88.45,88.52,88.45,88.48,44000.0,68.4233,68.4775,68.4233,68.4465,44000.0
2012-02-03 14:20:00,88.49,88.5,88.44,88.49,114100.0,68.4543,68.462,68.4156,68.4543,114100.0
2012-02-03 14:25:00,88.5,88.51,88.48,88.5,128100.0,68.462,68.4698,68.4465,68.462,128100.0
2012-02-03 14:30:00,88.49,88.5,88.42,88.46,42100.0,68.4543,68.462,68.4001,68.4311,42100.0
2012-02-03 14:35:00,88.46,88.5,88.45,88.47,28300.0,68.4311,68.462,68.4233,68.4388,28300.0
2012-02-03 14:40:00,88.45,88.51,88.45,88.5,44100.0,68.4233,68.4698,68.4233,68.462,44100.0
2012-02-03 14:45:00,88.5,88.58,88.49,88.55,99700.0,68.462,68.5239,68.4543,68.5007,99700.0
2012-02-03 14:50:00,88.56,88.67,88.55,88.66,64400.0,68.5084,68.5935,68.5007,68.5858,64400.0
2012-02-03 14:55:00,88.66,88.66,88.63,88.65,47000.0,68.5858,68.5858,68.5626,68.5781,47000.0
2012-02-03 15:00:00,88.65,88.69,88.62,88.66,45400.0,68.5781,68.609,68.5548,68.5858,45400.0
2012-02-03 15:05:00,88.67,88.78,88.67,88.69,46400.0,68.5935,68.6786,68.5935,68.609,46400.0
2012-02-03 15:10:00,88.69,88.69,88.64,88.64,38900.0,68.609,68.609,68.5703,68.5703,38900.0
2012-02-03 15:15:00,88.64,88.66,88.57,88.58,69200.0,68.5703,68.5858,68.5162,68.5239,69200.0
2012-02-03 15:20:00,88.58,88.58,88.46,88.49,65400.0,68.5239,68.5239,68.4311,68.4543,65400.0
2012-02-03 15:25:00,88.49,88.6,88.49,88.59,31400.0,68.4543,68.5394,68.4543,68.5316,31400.0
2012-02-03 15:30:00,88.6,88.6,88.48,88.48,54100.0,68.5394,68.5394,68.4465,68.4465,54100.0
2012-02-03 15:35:00,88.48,88.48,88.36,88.39,71500.0,68.4465,68.4465,68.3537,68.3769,71500.0
2012-02-03 15:40:00,88.38,88.39,88.31,88.36,82300.0,68.3692,68.3769,68.315,68.3537,82300.0
2012-02-03 15:45:00,88.36,88.45,88.33,88.33,65500.0,68.3537,68.4233,68.3305,68.3305,65500.0
2012-02-03 15:50:00,88.33,88.44,88.33,88.44,101300.0,68.3305,68.4156,68.3305,68.4156,101300.0
2012-02-03 15:55:00,88.43,88.46,88.35,88.37,166700.0,68.4079,68.4311,68.346,68.3615,166700.0
2012-02-06 09:30:00,87.8,88.2,87.33,87.4,113800.0,67.9205,68.2299,67.5569,67.6111,113800.0
2012-02-06 09:35:00,87.37,87.91,87.15,87.86,59300.0,67.5879,68.0056,67.4177,67.9669,59300.0
2012-02-06 09:40:00,87.81,87.82,87.6,87.68,52700.0,67.9282,67.936,67.7658,67.8277,52700.0
2012-02-06 09:45:00,87.71,88.14,87.71,88.0,80200.0,67.8509,68.1835,67.8509,68.0752,80200.0
2012-02-06 09:50:00,88.0,88.19,87.98,88.02,64200.0,68.0752,68.2222,68.0598,68.0907,64200.0
2012-02-06 09:55:00,88.03,88.03,87.78,87.79,79800.0,68.0984,68.0984,67.905,67.9128,79800.0
2012-02-06 10:00:00,87.79,87.9,87.78,87.87,60700.0,67.9128,67.9979,67.905,67.9747,60700.0
2012-02-06 10:05:00,87.88,87.9,87.78,87.78,47200.0,67.9824,67.9979,67.905,67.905,47200.0
2012-02-06 10:10:00,87.77,87.83,87.54,87.54,69600.0,67.8973,67.9437,67.7194,67.7194,69600.0
2012-02-06 10:15:00,87.54,87.63,87.42,87.44,63400.0,67.7194,67.789,67.6265,67.642,63400.0
2012-02-06 10:20:00,87.45,87.47,87.42,87.45,44200.0,67.6498,67.6652,67.6265,67.6498,44200.0
2012-02-06 10:25:00,87.45,87.48,87.36,87.41,54900.0,67.6498,67.673,67.5801,67.6188,54900.0
2012-02-06 10:30:00,87.41,87.44,87.38,87.41,32300.0,67.6188,67.642,67.5956,67.6188,32300.0
2012-02-06 10:35:00,87.41,87.47,87.33,87.34,57000.0,67.6188,67.6652,67.5569,67.5647,57000.0
2012-02-06 10:40:00,87.34,87.34,87.12,87.2,69300.0,67.5647,67.5647,67.3945,67.4564,69300.0
2012-02-06 10:45:00,87.22,87.35,87.22,87.33,33700.0,67.4718,67.5724,67.4718,67.5569,33700.0
2012-02-06 10:50:00,87.33,87.39,87.23,87.39,68900.0,67.5569,67.6033,67.4796,67.6033,68900.0
2012-02-06 10:55:00,87.39,87.56,87.39,87.56,32800.0,67.6033,67.7348,67.6033,67.7348,32800.0
2012-02-06 11:00:00,87.57,87.69,87.55,87.68,40700.0,67.7426,67.8354,67.7271,67.8277,40700.0
2012-02-06 11:05:00,87.67,87.74,87.64,87.7,35000.0,67.8199,67.8741,67.7967,67.8432,35000.0
2012-02-06 11:10:00,87.72,87.81,87.7,87.71,36900.0,67.8586,67.9282,67.8432,67.8509,36900.0
2012-02-06 11:15:00,87.7,87.85,87.67,87.84,56200.0,67.8432,67.9592,67.8199,67.9515,56200.0
2012-02-06 11:20:00,87.85,87.85,87.72,87.78,38000.0,67.9592,67.9592,67.8586,67.905,38000.0
2012-02-06 11:25:00,87.78,87.78,87.73,87.76,14500.0,67.905,67.905,67.8664,67.8896,14500.0
2012-02-06 11:30:00,87.78,87.8,87.72,87.73,28100.0,67.905,67.9205,67.8586,67.8664,28100.0
2012-02-06 11:35:00,87.73,87.73,87.48,87.5,28000.0,67.8664,67.8664,67.673,67.6884,28000.0
2012-02-06 11:40:00,87.51,87.58,87.5,87.58,22100.0,67.6962,67.7503,67.6884,67.7503,22100.0
2012-02-06 11:45:00,87.58,87.66,87.57,87.61,18600.0,67.7503,67.8122,67.7426,67.7735,18600.0
2012-02-06 11:50:00,87.6,87.6,87.52,87.52,19300.0,67.7658,67.7658,67.7039,67.7039,19300.0
2012-02-06 11:55:00,87.53,87.61,87.48,87.61,27000.0,67.7116,67.7735,67.673,67.7735,27000.0
2012-02-06 12:00:00,87.62,87.65,87.51,87.58,24000.0,67.7813,67.8045,67.6962,67.7503,24000.0
2012-02-06 12:05:00,87.56,87.57,87.47,87.48,15500.0,67.7348,67.7426,67.6652,67.673,15500.0
2012-02-06 12:10:00,87.48,87.54,87.42,87.47,16400.0,67.673,67.7194,67.6265,67.6652,16400.0
2012-02-06 12:15:00,87.48,87.52,87.48,87.51,9800.0,67.673,67.7039,67.673,67.6962,9800.0
2012-02-06 12:20:00,87.5,87.52,87.4,87.43,17900.0,67.6884,67.7039,67.6111,67.6343,17900.0
2012-02-06 12:25:00,87.43,87.43,87.37,87.37,14000.0,67.6343,67.6343,67.5879,67.5879,14000.0
2012-02-06 12:30:00,87.37,87.52,87.36,87.5,24500.0,67.5879,67.7039,67.5801,67.6884,24500.0
2012-02-06 12:35:00,87.49,87.54,87.48,87.53,13800.0,67.6807,67.7194,67.673,67.7116,13800.0
2012-02-06 12:40:00,87.53,87.53,87.46,87.5,9000.0,67.7116,67.7116,67.6575,67.6884,9000.0
2012-02-06 12:45:00,87.51,87.64,87.51,87.64,20600.0,67.6962,67.7967,67.6962,67.7967,20600.0
2012-02-06 12:50:00,87.64,87.71,87.64,87.68,24700.0,67.7967,67.8509,67.7967,67.8277,24700.0
2012-02-06 12:55:00,87.67,87.7,87.65,87.65,12000.0,67.8199,67.8432,67.8045,67.8045,12000.0
2012-02-06 13:00:00,87.65,87.68,87.62,87.64,6300.0,67.8045,67.8277,67.7813,67.7967,6300.0
2012-02-06 13:05:00,87.62,87.62,87.56,87.58,14300.0,67.7813,67.7813,67.7348,67.7503,14300.0
2012-02-06 13:10:00,87.58,87.6,87.53,87.56,14100.0,67.7503,67.7658,67.7116,67.7348,14100.0
2012-02-06 13:15:00,87.55,87.62,87.53,87.6,9900.0,67.7271,67.7813,67.7116,67.7658,9900.0
2012-02-06 13:20:00,87.59,87.6,87.55,87.6,11600.0,67.7581,67.7658,67.7271,67.7658,11600.0
2012-02-06 13:25:00,87.59,87.6,87.55,87.56,9700.0,67.7581,67.7658,67.7271,67.7348,9700.0
2012-02-06 13:30:00,87.57,87.68,87.56,87.66,18400.0,67.7426,67.8277,67.7348,67.8122,18400.0
2012-02-06 13:35:00,87.66,87.66,87.57,87.58,13600.0,67.8122,67.8122,67.7426,67.7503,13600.0
2012-02-06 13:40:00,87.57,87.6,87.54,87.57,13000.0,67.7426,67.7658,67.7194,67.7426,13000.0
2012-02-06 13:45:00,87.59,87.59,87.55,87.58,7600.0,67.7581,67.7581,67.7271,67.7503,7600.0
2012-02-06 13:50:00,87.57,87.62,87.55,87.62,13100.0,67.7426,67.7813,67.7271,67.7813,13100.0
2012-02-06 13:55:00,87.61,87.63,87.6,87.6,6400.0,67.7735,67.789,67.7658,67.7658,6400.0
2012-02-06 14:00:00,87.62,87.64,87.6,87.62,21900.0,67.7813,67.7967,67.7658,67.7813,21900.0
2012-02-06 14:05:00,87.63,87.66,87.61,87.65,15200.0,67.789,67.8122,67.7735,67.8045,15200.0
2012-02-06 14:10:00,87.65,87.77,87.65,87.77,14500.0,67.8045,67.8973,67.8045,67.8973,14500.0
2012-02-06 14:15:00,87.78,87.78,87.68,87.69,17600.0,67.905,67.905,67.8277,67.8354,17600.0
2012-02-06 14:20:00,87.68,87.74,87.66,87.73,14300.0,67.8277,67.8741,67.8122,67.8664,14300.0
2012-02-06 14:25:00,87.74,87.74,87.66,87.7,8300.0,67.8741,67.8741,67.8122,67.8432,8300.0
2012-02-06 14:30:00,87.71,87.78,87.68,87.68,25300.0,67.8509,67.905,67.8277,67.8277,25300.0
2012-02-06 14:35:00,87.69,87.76,87.69,87.76,11500.0,67.8354,67.8896,67.8354,67.8896,11500.0
2012-02-06 14:40:00,87.75,87.78,87.72,87.74,46600.0,67.8818,67.905,67.8586,67.8741,46600.0
2012-02-06 14:45:00,87.75,87.78,87.7,87.78,18400.0,67.8818,67.905,67.8432,67.905,18400.0
2012-02-06 14:50:00,87.77,87.78,87.67,87.69,25100.0,67.8973,67.905,67.8199,67.8354,25100.0
2012-02-06 14:55:00,87.69,87.73,87.59,87.59,32200.0,67.8354,67.8664,67.7581,67.7581,32200.0
2012-02-06 15:00:00,87.59,87.68,87.58,87.66,25100.0,67.7581,67.8277,67.7503,67.8122,25100.0
2012-02-06 15:05:00,87.67,87.72,87.58,87.61,49400.0,67.8199,67.8586,67.7503,67.7735,49400.0
2012-02-06 15:10:00,87.61,87.7,87.61,87.64,25300.0,67.7735,67.8432,67.7735,67.7967,25300.0
2012-02-06 15:15:00,87.63,87.7,87.62,87.7,24600.0,67.789,67.8432,67.7813,67.8432,24600.0
2012-02-06 15:20:00,87.7,87.7,87.6,87.6,35800.0,67.8432,67.8432,67.7658,67.7658,35800.0
2012-02-06 15:25:00,87.6,87.64,87.59,87.59,29000.0,67.7658,67.7967,67.7581,67.7581,29000.0
2012-02-06 15:30:00,87.6,87.71,87.6,87.71,32300.0,67.7658,67.8509,67.7658,67.8509,32300.0
2012-02-06 15:35:00,87.71,87.78,87.7,87.71,45700.0,67.8509,67.905,67.8432,67.8509,45700.0
2012-02-06 15:40:00,87.72,87.76,87.68,87.71,46200.0,67.8586,67.8896,67.8277,67.8509,46200.0
2012-02-06 15:45:00,87.72,87.76,87.6,87.7,66700.0,67.8586,67.8896,67.7658,67.8432,66700.0
2012-02-06 15:50:00,87.71,87.75,87.65,87.71,71300.0,67.8509,67.8818,67.8045,67.8509,71300.0
2012-02-06 15:55:00,87.7,87.82,87.7,87.79,160500.0,67.8432,67.936,67.8432,67.9128,160500.0
2012-02-07 09:30:00,87.53,87.63,87.2,87.21,85500.0,67.7116,67.789,67.4564,67.4641,85500.0
2012-02-07 09:35:00,87.22,87.28,87.06,87.15,45400.0,67.4718,67.5182,67.3481,67.4177,45400.0
2012-02-07 09:40:00,87.17,87.21,87.05,87.09,39500.0,67.4332,67.4641,67.3403,67.3713,39500.0
2012-02-07 09:45:00,87.08,87.1,86.82,87.08,64900.0,67.3635,67.379,67.1624,67.3635,64900.0
2012-02-07 09:50:00,87.07,87.07,86.85,86.92,33300.0,67.3558,67.3558,67.1856,67.2398,33300.0
2012-02-07 09:55:00,86.91,87.02,86.81,87.01,27500.0,67.232,67.3171,67.1547,67.3094,27500.0
2012-02-07 10:00:00,86.99,87.03,86.8,86.82,43500.0,67.2939,67.3249,67.1469,67.1624,43500.0
2012-02-07 10:05:00,86.82,86.93,86.79,86.93,32400.0,67.1624,67.2475,67.1392,67.2475,32400.0
2012-02-07 10:10:00,86.92,87.33,86.89,87.32,57400.0,67.2398,67.5569,67.2165,67.5492,57400.0
2012-02-07 10:15:00,87.32,87.4,87.29,87.37,40600.0,67.5492,67.6111,67.526,67.5879,40600.0
2012-02-07 10:20:00,87.37,87.64,87.34,87.61,22100.0,67.5879,67.7967,67.5647,67.7735,22100.0
2012-02-07 10:25:00,87.61,87.61,87.44,87.44,16600.0,67.7735,67.7735,67.642,67.642,16600.0
2012-02-07 10:30:00,87.44,87.48,87.31,87.35,20200.0,67.642,67.673,67.5415,67.5724,20200.0
2012-02-07 10:35:00,87.35,87.4,87.27,87.28,12800.0,67.5724,67.6111,67.5105,67.5182,12800.0
2012-02-07 10:40:00,87.28,87.35,87.27,87.29,25700.0,67.5182,67.5724,67.5105,67.526,25700.0
2012-02-07 10:45:00,87.29,87.35,87.27,87.3,27500.0,67.526,67.5724,67.5105,67.5337,27500.0
2012-02-07 10:50:00,87.3,87.45,87.3,87.44,18400.0,67.5337,67.6498,67.5337,67.642,18400.0
2012-02-07 10:55:00,87.43,87.61,87.43,87.59,17700.0,67.6343,67.7735,67.6343,67.7581,17700.0
2012-02-07 11:00:00,87.59,87.64,87.54,87.56,17400.0,67.7581,67.7967,67.7194,67.7348,17400.0
2012-02-07 11:05:00,87.56,87.58,87.47,87.57,26400.0,67.7348,67.7503,67.6652,67.7426,26400.0
2012-02-07 11:10:00,87.56,87.58,87.52,87.56,19400.0,67.7348,67.7503,67.7039,67.7348,19400.0
2012-02-07 11:15:00,87.54,87.66,87.54,87.63,30100.0,67.7194,67.8122,67.7194,67.789,30100.0
2012-02-07 11:20:00,87.63,87.73,87.61,87.69,16200.0,67.789,67.8664,67.7735,67.8354,16200.0
2012-02-07 11:25:00,87.71,87.8,87.66,87.8,13100.0,67.8509,67.9205,67.8122,67.9205,13100.0
2012-02-07 11:30:00,87.8,87.81,87.71,87.72,18900.0,67.9205,67.9282,67.8509,67.8586,18900.0
2012-02-07 11:35:00,87.72,87.76,87.67,87.72,28800.0,67.8586,67.8896,67.8199,67.8586,28800.0
2012-02-07 11:40:00,87.73,87.74,87.67,87.71,15100.0,67.8664,67.8741,67.8199,67.8509,15100.0
2012-02-07 11:45:00,87.71,87.71,87.65,87.65,13200.0,67.8509,67.8509,67.8045,67.8045,13200.0
2012-02-07 11:50:00,87.65,87.66,87.58,87.59,25500.0,67.8045,67.8122,67.7503,67.7581,25500.0
2012-02-07 11:55:00,87.59,87.6,87.56,87.6,12900.0,67.7581,67.7658,67.7348,67.7658,12900.0
2012-02-07 12:00:00,87.59,87.64,87.58,87.6,17500.0,67.7581,67.7967,67.7503,67.7658,17500.0
2012-02-07 12:05:00,87.62,87.63,87.57,87.58,17400.0,67.7813,67.789,67.7426,67.7503,17400.0
2012-02-07 12:10:00,87.58,87.58,87.51,87.51,20100.0,67.7503,67.7503,67.6962,67.6962,20100.0
2012-02-07 12:15:00,87.51,87.55,87.51,87.51,13700.0,67.6962,67.7271,67.6962,67.6962,13700.0
2012-02-07 12:20:00,87.5,87.54,87.49,87.54,13600.0,67.6884,67.7194,67.6807,67.7194,13600.0
2012-02-07 12:25:00,87.53,87.57,87.48,87.51,20800.0,67.7116,67.7426,67.673,67.6962,20800.0
2012-02-07 12:30:00,87.52,87.54,87.51,87.53,9100.0,67.7039,67.7194,67.6962,67.7116,9100.0
2012-02-07 12:35:00,87.52,87.64,87.51,87.64,16800.0,67.7039,67.7967,67.6962,67.7967,16800.0
2012-02-07 12:40:00,87.64,87.65,87.58,87.58,19000.0,67.7967,67.8045,67.7503,67.7503,19000.0
2012-02-07 12:45:00,87.58,87.6,87.57,87.6,6400.0,67.7503,67.7658,67.7426,67.7658,6400.0
2012-02-07 12:50:00,87.6,87.65,87.6,87.65,14900.0,67.7658,67.8045,67.7658,67.8045,14900.0
2012-02-07 12:55:00,87.66,87.69,87.65,87.65,6600.0,67.8122,67.8354,67.8045,67.8045,6600.0
2012-02-07 13:00:00,87.66,87.69,87.64,87.67,12200.0,67.8122,67.8354,67.7967,67.8199,12200.0
2012-02-07 13:05:00,87.68,87.72,87.6,87.6,18500.0,67.8277,67.8586,67.7658,67.7658,18500.0
2012-02-07 13:10:00,87.6,87.61,87.55,87.58,9500.0,67.7658,67.7735,67.7271,67.7503,9500.0
2012-02-07 13:15:00,87.58,87.64,87.54,87.57,15900.0,67.7503,67.7967,67.7194,67.7426,15900.0
2012-02-07 13:20:00,87.57,87.6,87.54,87.56,27800.0,67.7426,67.7658,67.7194,67.7348,27800.0
2012-02-07 13:25:00,87.58,87.72,87.58,87.71,27700.0,67.7503,67.8586,67.7503,67.8509,27700.0
2012-02-07 13:30:00,87.71,87.74,87.7,87.73,24100.0,67.8509,67.8741,67.8432,67.8664,24100.0
2012-02-07 13:35:00,87.73,87.84,87.73,87.83,34700.0,67.8664,67.9515,67.8664,67.9437,34700.0
2012-02-07 13:40:00,87.83,87.83,87.78,87.82,17400.0,67.9437,67.9437,67.905,67.936,17400.0
2012-02-07 13:45:00,87.82,87.88,87.81,87.88,13000.0,67.936,67.9824,67.9282,67.9824,13000.0
2012-02-07 13:50:00,87.88,88.0,87.87,87.99,38000.0,67.9824,68.0752,67.9747,68.0675,38000.0
2012-02-07 13:55:00,87.98,88.0,87.95,87.95,21500.0,68.0598,68.0752,68.0365,68.0365,21500.0
2012-02-07 14:00:00,87.96,87.99,87.84,87.84,24500.0,68.0443,68.0675,67.9515,67.9515,24500.0
2012-02-07 14:05:00,87.84,87.88,87.78,87.87,25800.0,67.9515,67.9824,67.905,67.9747,25800.0
2012-02-07 14:10:00,87.87,87.97,87.87,87.96,18700.0,67.9747,68.052,67.9747,68.0443,18700.0
2012-02-07 14:15:00,87.97,87.99,87.95,87.99,19200.0,68.052,68.0675,68.0365,68.0675,19200.0
2012-02-07 14:20:00,87.99,87.99,87.89,87.89,18200.0,68.0675,68.0675,67.9901,67.9901,18200.0
2012-02-07 14:25:00,87.89,87.95,87.86,87.89,23400.0,67.9901,68.0365,67.9669,67.9901,23400.0
2012-02-07 14:30:00,87.89,87.95,87.87,87.94,14800.0,67.9901,68.0365,67.9747,68.0288,14800.0
2012-02-07 14:35:00,87.94,88.0,87.93,87.99,13900.0,68.0288,68.0752,68.0211,68.0675,13900.0
2012-02-07 14:40:00,87.98,88.0,87.97,87.97,17100.0,68.0598,68.0752,68.052,68.052,17100.0
2012-02-07 14:45:00,87.97,88.0,87.96,87.99,14400.0,68.052,68.0752,68.0443,68.0675,14400.0
2012-02-07 14:50:00,87.98,88.04,87.96,87.96,30100.0,68.0598,68.1062,68.0443,68.0443,30100.0
2012-02-07 14:55:00,87.96,87.99,87.84,87.84,21700.0,68.0443,68.0675,67.9515,67.9515,21700.0
2012-02-07 15:00:00,87.85,87.91,87.84,87.91,20500.0,67.9592,68.0056,67.9515,68.0056,20500.0
2012-02-07 15:05:00,87.9,87.97,87.87,87.97,11000.0,67.9979,68.052,67.9747,68.052,11000.0
2012-02-07 15:10:00,87.98,88.05,87.97,88.04,18100.0,68.0598,68.1139,68.052,68.1062,18100.0
2012-02-07 15:15:00,88.03,88.1,88.01,88.01,30600.0,68.0984,68.1526,68.083,68.083,30600.0
2012-02-07 15:20:00,88.01,88.03,87.91,88.01,25100.0,68.083,68.0984,68.0056,68.083,25100.0
2012-02-07 15:25:00,88.01,88.09,87.98,88.06,21200.0,68.083,68.1448,68.0598,68.1216,21200.0
2012-02-07 15:30:00,88.06,88.09,88.01,88.07,43300.0,68.1216,68.1448,68.083,68.1294,43300.0
2012-02-07 15:35:00,88.08,88.08,88.01,88.03,17600.0,68.1371,68.1371,68.083,68.0984,17600.0
2012-02-07 15:40:00,88.04,88.08,87.99,88.07,33300.0,68.1062,68.1371,68.0675,68.1294,33300.0
2012-02-07 15:45:00,88.07,88.12,87.95,88.0,51600.0,68.1294,68.1681,68.0365,68.0752,51600.0
2012-02-07 15:50:00,88.0,88.03,87.98,88.02,41100.0,68.0752,68.0984,68.0598,68.0907,41100.0
2012-02-07 15:55:00,88.02,88.05,87.97,87.98,87500.0,68.0907,68.1139,68.052,68.0598,87500.0
2012-02-08 09:30:00,88.26,88.42,88.04,88.17,101100.0,68.2764,68.4001,68.1062,68.2067,101100.0
2012-02-08 09:35:00,88.15,88.27,88.07,88.11,33000.0,68.1913,68.2841,68.1294,68.1603,33000.0
2012-02-08 09:40:00,88.14,88.25,88.07,88.17,28200.0,68.1835,68.2686,68.1294,68.2067,28200.0
2012-02-08 09:45:00,88.19,88.34,88.15,88.33,66200.0,68.2222,68.3382,68.1913,68.3305,66200.0
2012-02-08 09:50:00,88.34,88.42,88.26,88.4,55300.0,68.3382,68.4001,68.2764,68.3847,55300.0
2012-02-08 09:55:00,88.41,88.46,88.3,88.33,35200.0,68.3924,68.4311,68.3073,68.3305,35200.0
2012-02-08 10:00:00,88.33,88.45,88.3,88.45,29700.0,68.3305,68.4233,68.3073,68.4233,29700.0
2012-02-08 10:05:00,88.44,88.47,88.28,88.29,23800.0,68.4156,68.4388,68.2918,68.2996,23800.0
2012-02-08 10:10:00,88.31,88.4,88.29,88.34,39600.0,68.315,68.3847,68.2996,68.3382,39600.0
2012-02-08 10:15:00,88.35,88.36,88.24,88.25,32200.0,68.346,68.3537,68.2609,68.2686,32200.0
2012-02-08 10:20:00,88.24,88.29,88.2,88.21,24200.0,68.2609,68.2996,68.2299,68.2377,24200.0
2012-02-08 10:25:00,88.22,88.22,88.13,88.17,31600.0,68.2454,68.2454,68.1758,68.2067,31600.0
2012-02-08 10:30:00,88.16,88.17,88.01,88.01,25700.0,68.199,68.2067,68.083,68.083,25700.0
2012-02-08 10:35:00,88.0,88.03,87.9,87.92,36900.0,68.0752,68.0984,67.9979,68.0133,36900.0
2012-02-08 10:40:00,87.92,87.98,87.91,87.91,27400.0,68.0133,68.0598,68.0056,68.0056,27400.0
2012-02-08 10:45:00,87.93,87.95,87.86,87.95,23000.0,68.0211,68.0365,67.9669,68.0365,23000.0
2012-02-08 10:50:00,87.95,88.13,87.95,88.11,33200.0,68.0365,68.1758,68.0365,68.1603,33200.0
2012-02-08 10:55:00,88.1,88.29,88.1,88.29,48400.0,68.1526,68.2996,68.1526,68.2996,48400.0
2012-02-08 11:00:00,88.3,88.33,88.15,88.17,59100.0,68.3073,68.3305,68.1913,68.2067,59100.0
2012-02-08 11:05:00,88.16,88.19,88.1,88.19,43400.0,68.199,68.2222,68.1526,68.2222,43400.0
2012-02-08 11:10:00,88.19,88.2,88.09,88.2,30600.0,68.2222,68.2299,68.1448,68.2299,30600.0
2012-02-08 11:15:00,88.18,88.2,88.03,88.03,58800.0,68.2145,68.2299,68.0984,68.0984,58800.0
2012-02-08 11:20:00,88.02,88.14,88.0,88.04,49000.0,68.0907,68.1835,68.0752,68.1062,49000.0
2012-02-08 11:25:00,88.05,88.1,88.0,88.09,36600.0,68.1139,68.1526,68.0752,68.1448,36600.0
2012-02-08 11:30:00,88.08,88.17,88.02,88.12,31200.0,68.1371,68.2067,68.0907,68.1681,31200.0
2012-02-08 11:35:00,88.11,88.13,88.05,88.09,22900.0,68.1603,68.1758,68.1139,68.1448,22900.0
2012-02-08 11:40:00,88.08,88.09,87.98,87.98,24700.0,68.1371,68.1448,68.0598,68.0598,24700.0
2012-02-08 11:45:00,88.01,88.06,88.01,88.01,19500.0,68.083,68.1216,68.083,68.083,19500.0
2012-02-08 11:50:00,88.0,88.18,87.98,88.18,23000.0,68.0752,68.2145,68.0598,68.2145,23000.0
2012-02-08 11:55:00,88.18,88.22,88.14,88.21,26300.0,68.2145,68.2454,68.1835,68.2377,26300.0
2012-02-08 12:00:00,88.19,88.21,88.13,88.16,16800.0,68.2222,68.2377,68.1758,68.199,16800.0
2012-02-08 12:05:00,88.14,88.21,88.14,88.17,16500.0,68.1835,68.2377,68.1835,68.2067,16500.0
2012-02-08 12:10:00,88.18,88.28,88.17,88.28,19000.0,68.2145,68.2918,68.2067,68.2918,19000.0
2012-02-08 12:15:00,88.27,88.27,88.17,88.19,16900.0,68.2841,68.2841,68.2067,68.2222,16900.0
2012-02-08 12:20:00,88.19,88.23,88.15,88.15,14400.0,68.2222,68.2531,68.1913,68.1913,14400.0
2012-02-08 12:25:00,88.17,88.23,88.15,88.22,8700.0,68.2067,68.2531,68.1913,68.2454,8700.0
2012-02-08 12:30:00,88.21,88.24,88.14,88.16,8200.0,68.2377,68.2609,68.1835,68.199,8200.0
2012-02-08 12:35:00,88.16,88.23,88.14,88.23,28500.0,68.199,68.2531,68.1835,68.2531,28500.0
2012-02-08 12:40:00,88.23,88.28,88.18,88.22,34500.0,68.2531,68.2918,68.2145,68.2454,34500.0
2012-02-08 12:45:00,88.22,88.28,88.15,88.16,37000.0,68.2454,68.2918,68.1913,68.199,37000.0
2012-02-08 12:50:00,88.15,88.25,88.14,88.25,21000.0,68.1913,68.2686,68.1835,68.2686,21000.0
2012-02-08 12:55:00,88.24,88.3,88.16,88.3,55800.0,68.2609,68.3073,68.199,68.3073,55800.0
2012-02-08 13:00:00,88.3,88.3,88.22,88.24,22900.0,68.3073,68.3073,68.2454,68.2609,22900.0
2012-02-08 13:05:00,88.24,88.3,88.23,88.28,12400.0,68.2609,68.3073,68.2531,68.2918,12400.0
2012-02-08 13:10:00,88.3,88.31,88.26,88.29,13000.0,68.3073,68.315,68.2764,68.2996,13000.0
2012-02-08 13:15:00,88.29,88.29,88.18,88.18,11900.0,68.2996,68.2996,68.2145,68.2145,11900.0
2012-02-08 13:20:00,88.17,88.26,88.17,88.26,16600.0,68.2067,68.2764,68.2067,68.2764,16600.0
2012-02-08 13:25:00,88.26,88.38,88.26,88.37,16200.0,68.2764,68.3692,68.2764,68.3615,16200.0
2012-02-08 13:30:00,88.37,88.41,88.34,88.36,25300.0,68.3615,68.3924,68.3382,68.3537,25300.0
2012-02-08 13:35:00,88.36,88.44,88.35,88.41,23300.0,68.3537,68.4156,68.346,68.3924,23300.0
2012-02-08 13:40:00,88.42,88.46,88.34,88.35,25500.0,68.4001,68.4311,68.3382,68.346,25500.0
2012-02-08 13:45:00,88.35,88.48,88.34,88.48,19700.0,68.346,68.4465,68.3382,68.4465,19700.0
2012-02-08 13:50:00,88.48,88.54,88.45,88.45,42600.0,68.4465,68.493,68.4233,68.4233,42600.0
2012-02-08 13:55:00,88.45,88.49,88.31,88.31,44400.0,68.4233,68.4543,68.315,68.315,44400.0
2012-02-08 14:00:00,88.3,88.37,88.25,88.33,44100.0,68.3073,68.3615,68.2686,68.3305,44100.0
2012-02-08 14:05:00,88.33,88.42,88.33,88.41,15900.0,68.3305,68.4001,68.3305,68.3924,15900.0
2012-02-08 14:10:00,88.41,88.48,88.41,88.44,22800.0,68.3924,68.4465,68.3924,68.4156,22800.0
2012-02-08 14:15:00,88.45,88.45,88.38,88.42,18200.0,68.4233,68.4233,68.3692,68.4001,18200.0
2012-02-08 14:20:00,88.43,88.46,88.4,88.41,12300.0,68.4079,68.4311,68.3847,68.3924,12300.0
2012-02-08 14:25:00,88.4,88.54,88.4,88.44,32500.0,68.3847,68.493,68.3847,68.4156,32500.0
2012-02-08 14:30:00,88.44,88.48,88.44,88.45,18600.0,68.4156,68.4465,68.4156,68.4233,18600.0
2012-02-08 14:35:00,88.46,88.52,88.42,88.47,21500.0,68.4311,68.4775,68.4001,68.4388,21500.0
2012-02-08 14:40:00,88.47,88.6,88.46,88.57,33400.0,68.4388,68.5394,68.4311,68.5162,33400.0
2012-02-08 14:45:00,88.57,88.69,88.57,88.64,45300.0,68.5162,68.609,68.5162,68.5703,45300.0
2012-02-08 14:50:00,88.63,88.68,88.63,88.67,32400.0,68.5626,68.6013,68.5626,68.5935,32400.0
2012-02-08 14:55:00,88.67,88.7,88.66,88.68,27400.0,68.5935,68.6167,68.5858,68.6013,27400.0
2012-02-08 15:00:00,88.67,88.71,88.65,88.71,64900.0,68.5935,68.6245,68.5781,68.6245,64900.0
2012-02-08 15:05:00,88.7,88.75,88.7,88.73,58800.0,68.6167,68.6554,68.6167,68.6399,58800.0
2012-02-08 15:10:00,88.74,88.75,88.69,88.69,33900.0,68.6477,68.6554,68.609,68.609,33900.0
2012-02-08 15:15:00,88.68,88.68,88.61,88.62,24100.0,68.6013,68.6013,68.5471,68.5548,24100.0
2012-02-08 15:20:00,88.63,88.63,88.53,88.55,61300.0,68.5626,68.5626,68.4852,68.5007,61300.0
2012-02-08 15:25:00,88.55,88.58,88.54,88.57,38900.0,68.5007,68.5239,68.493,68.5162,38900.0
2012-02-08 15:30:00,88.57,88.57,88.48,88.48,69800.0,68.5162,68.5162,68.4465,68.4465,69800.0
2012-02-08 15:35:00,88.48,88.53,88.44,88.5,80800.0,68.4465,68.4852,68.4156,68.462,80800.0
2012-02-08 15:40:00,88.51,88.57,88.45,88.55,69500.0,68.4698,68.5162,68.4233,68.5007,69500.0
2012-02-08 15:45:00,88.55,88.56,88.41,88.47,73400.0,68.5007,68.5084,68.3924,68.4388,73400.0
2012-02-08 15:50:00,88.46,88.5,88.43,88.5,76500.0,68.4311,68.462,68.4079,68.462,76500.0
2012-02-08 15:55:00,88.5,88.52,88.48,88.51,71900.0,68.462,68.4775,68.4465,68.4698,71900.0
2012-02-09 09:30:00,88.84,88.95,88.51,88.9,123000.0,68.725,68.8101,68.4698,68.7714,123000.0
2012-02-09 09:35:00,88.91,88.91,88.42,88.49,58400.0,68.7792,68.7792,68.4001,68.4543,58400.0
2012-02-09 09:40:00,88.49,88.51,88.13,88.33,47900.0,68.4543,68.4698,68.1758,68.3305,47900.0
2012-02-09 09:45:00,88.33,88.54,88.17,88.17,78800.0,68.3305,68.493,68.2067,68.2067,78800.0
2012-02-09 09:50:00,88.17,88.51,88.16,88.46,62200.0,68.2067,68.4698,68.199,68.4311,62200.0
2012-02-09 09:55:00,88.46,88.48,88.34,88.35,40700.0,68.4311,68.4465,68.3382,68.346,40700.0
2012-02-09 10:00:00,88.34,88.43,88.08,88.08,61900.0,68.3382,68.4079,68.1371,68.1371,61900.0
2012-02-09 10:05:00,88.09,88.19,87.94,87.94,70900.0,68.1448,68.2222,68.0288,68.0288,70900.0
2012-02-09 10:10:00,87.95,88.09,87.94,88.06,41900.0,68.0365,68.1448,68.0288,68.1216,41900.0
2012-02-09 10:15:00,88.05,88.14,87.97,88.11,37100.0,68.1139,68.1835,68.052,68.1603,37100.0
2012-02-09 10:20:00,88.11,88.11,87.81,87.83,52700.0,68.1603,68.1603,67.9282,67.9437,52700.0
2012-02-09 10:25:00,87.81,87.83,87.66,87.77,56200.0,67.9282,67.9437,67.8122,67.8973,56200.0
2012-02-09 10:30:00,87.76,87.84,87.7,87.79,47800.0,67.8896,67.9515,67.8432,67.9128,47800.0
2012-02-09 10:35:00,87.8,87.83,87.72,87.81,20300.0,67.9205,67.9437,67.8586,67.9282,20300.0
2012-02-09 10:40:00,87.8,87.97,87.8,87.89,36200.0,67.9205,68.052,67.9205,67.9901,36200.0
2012-02-09 10:45:00,87.91,88.06,87.9,88.03,39600.0,68.0056,68.1216,67.9979,68.0984,39600.0
2012-02-09 10:50:00,88.03,88.11,88.03,88.08,27400.0,68.0984,68.1603,68.0984,68.1371,27400.0
2012-02-09 10:55:00,88.08,88.28,88.06,88.19,47900.0,68.1371,68.2918,68.1216,68.2222,47900.0
2012-02-09 11:00:00,88.21,88.25,88.17,88.25,51400.0,68.2377,68.2686,68.2067,68.2686,51400.0
2012-02-09 11:05:00,88.25,88.26,88.14,88.15,128400.0,68.2686,68.2764,68.1835,68.1913,128400.0
2012-02-09 11:10:00,88.15,88.15,88.06,88.12,30500.0,68.1913,68.1913,68.1216,68.1681,30500.0
2012-02-09 11:15:00,88.12,88.14,87.99,88.0,26500.0,68.1681,68.1835,68.0675,68.0752,26500.0
2012-02-09 11:20:00,88.0,88.02,87.93,87.99,47300.0,68.0752,68.0907,68.0211,68.0675,47300.0
2012-02-09 11:25:00,87.99,88.05,87.97,88.0,37500.0,68.0675,68.1139,68.052,68.0752,37500.0
2012-02-09 11:30:00,87.99,88.08,87.99,88.05,24800.0,68.0675,68.1371,68.0675,68.1139,24800.0
2012-02-09 11:35:00,88.04,88.07,87.89,87.89,51400.0,68.1062,68.1294,67.9901,67.9901,51400.0
2012-02-09 11:40:00,87.88,87.93,87.83,87.92,21800.0,67.9824,68.0211,67.9437,68.0133,21800.0
2012-02-09 11:45:00,87.92,88.01,87.85,87.97,37100.0,68.0133,68.083,67.9592,68.052,37100.0
2012-02-09 11:50:00,87.97,88.05,87.94,88.02,51000.0,68.052,68.1139,68.0288,68.0907,51000.0
2012-02-09 11:55:00,88.01,88.03,87.98,88.0,26800.0,68.083,68.0984,68.0598,68.0752,26800.0
2012-02-09 12:00:00,88.0,88.05,87.98,87.98,41000.0,68.0752,68.1139,68.0598,68.0598,41000.0
2012-02-09 12:05:00,87.98,88.02,87.94,87.97,29600.0,68.0598,68.0907,68.0288,68.052,29600.0
2012-02-09 12:10:00,87.98,87.98,87.95,87.95,15700.0,68.0598,68.0598,68.0365,68.0365,15700.0
2012-02-09 12:15:00,87.95,87.96,87.87,87.88,32900.0,68.0365,68.0443,67.9747,67.9824,32900.0
2012-02-09 12:20:00,87.88,87.92,87.83,87.92,39600.0,67.9824,68.0133,67.9437,68.0133,39600.0
2012-02-09 12:25:00,87.92,87.93,87.74,87.79,77200.0,68.0133,68.0211,67.8741,67.9128,77200.0
2012-02-09 12:30:00,87.79,87.96,87.78,87.95,23500.0,67.9128,68.0443,67.905,68.0365,23500.0
2012-02-09 12:35:00,87.95,87.97,87.94,87.97,11700.0,68.0365,68.052,68.0288,68.052,11700.0
2012-02-09 12:40:00,87.98,88.12,87.98,88.1,37200.0,68.0598,68.1681,68.0598,68.1526,37200.0
2012-02-09 12:45:00,88.1,88.17,88.09,88.1,35400.0,68.1526,68.2067,68.1448,68.1526,35400.0
2012-02-09 12:50:00,88.1,88.11,88.07,88.09,12800.0,68.1526,68.1603,68.1294,68.1448,12800.0
2012-02-09 12:55:00,88.09,88.12,88.05,88.12,13200.0,68.1448,68.1681,68.1139,68.1681,13200.0
2012-02-09 13:00:00,88.12,88.15,88.05,88.05,30600.0,68.1681,68.1913,68.1139,68.1139,30600.0
2012-02-09 13:05:00,88.05,88.05,87.95,87.95,32800.0,68.1139,68.1139,68.0365,68.0365,32800.0
2012-02-09 13:10:00,87.96,87.97,87.87,87.9,26700.0,68.0443,68.052,67.9747,67.9979,26700.0
2012-02-09 13:15:00,87.91,87.98,87.91,87.93,18600.0,68.0056,68.0598,68.0056,68.0211,18600.0
2012-02-09 13:20:00,87.93,88.01,87.92,87.97,27100.0,68.0211,68.083,68.0133,68.052,27100.0
2012-02-09 13:25:00,87.97,88.07,87.96,88.04,23100.0,68.052,68.1294,68.0443,68.1062,23100.0
2012-02-09 13:30:00,88.04,88.1,88.01,88.05,15600.0,68.1062,68.1526,68.083,68.1139,15600.0
2012-02-09 13:35:00,88.05,88.14,88.01,88.13,36800.0,68.1139,68.1835,68.083,68.1758,36800.0
2012-02-09 13:40:00,88.13,88.16,88.02,88.02,15600.0,68.1758,68.199,68.0907,68.0907,15600.0
2012-02-09 13:45:00,88.02,88.13,88.01,88.05,14700.0,68.0907,68.1758,68.083,68.1139,14700.0
2012-02-09 13:50:00,88.06,88.11,88.06,88.08,14200.0,68.1216,68.1603,68.1216,68.1371,14200.0
2012-02-09 13:55:00,88.07,88.11,88.04,88.06,12700.0,68.1294,68.1603,68.1062,68.1216,12700.0
2012-02-09 14:00:00,88.07,88.12,88.04,88.08,39600.0,68.1294,68.1681,68.1062,68.1371,39600.0
2012-02-09 14:05:00,88.08,88.1,87.98,88.0,36100.0,68.1371,68.1526,68.0598,68.0752,36100.0
2012-02-09 14:10:00,87.99,88.05,87.99,88.0,34900.0,68.0675,68.1139,68.0675,68.0752,34900.0
2012-02-09 14:15:00,88.0,88.03,87.99,88.0,19400.0,68.0752,68.0984,68.0675,68.0752,19400.0
2012-02-09 14:20:00,88.0,88.07,87.98,88.0,33900.0,68.0752,68.1294,68.0598,68.0752,33900.0
2012-02-09 14:25:00,87.99,88.08,87.99,88.07,16600.0,68.0675,68.1371,68.0675,68.1294,16600.0
2012-02-09 14:30:00,88.07,88.12,88.06,88.12,22400.0,68.1294,68.1681,68.1216,68.1681,22400.0
2012-02-09 14:35:00,88.12,88.14,88.0,88.01,84000.0,68.1681,68.1835,68.0752,68.083,84000.0
2012-02-09 14:40:00,88.01,88.06,87.99,88.05,26200.0,68.083,68.1216,68.0675,68.1139,26200.0
2012-02-09 14:45:00,88.05,88.1,88.05,88.09,18700.0,68.1139,68.1526,68.1139,68.1448,18700.0
2012-02-09 14:50:00,88.08,88.1,88.0,88.0,26600.0,68.1371,68.1526,68.0752,68.0752,26600.0
2012-02-09 14:55:00,88.01,88.02,87.99,88.0,29400.0,68.083,68.0907,68.0675,68.0752,29400.0
2012-02-09 15:00:00,88.0,88.01,87.98,87.99,25400.0,68.0752,68.083,68.0598,68.0675,25400.0
2012-02-09 15:05:00,88.01,88.06,87.98,88.0,27000.0,68.083,68.1216,68.0598,68.0752,27000.0
2012-02-09 15:10:00,88.0,88.05,87.98,88.02,34900.0,68.0752,68.1139,68.0598,68.0907,34900.0
2012-02-09 15:15:00,88.02,88.04,87.98,88.0,26200.0,68.0907,68.1062,68.0598,68.0752,26200.0
2012-02-09 15:20:00,87.99,88.0,87.98,87.99,57700.0,68.0675,68.0752,68.0598,68.0675,57700.0
2012-02-09 15:25:00,87.99,88.06,87.92,88.0,115700.0,68.0675,68.1216,68.0133,68.0752,115700.0
2012-02-09 15:30:00,88.0,88.11,87.99,88.11,86900.0,68.0752,68.1603,68.0675,68.1603,86900.0
2012-02-09 15:35:00,88.1,88.11,88.0,88.01,66000.0,68.1526,68.1603,68.0752,68.083,66000.0
2012-02-09 15:40:00,88.0,88.01,87.91,87.93,65800.0,68.0752,68.083,68.0056,68.0211,65800.0
2012-02-09 15:45:00,87.93,88.01,87.9,87.97,110800.0,68.0211,68.083,67.9979,68.052,110800.0
2012-02-09 15:50:00,87.98,87.99,87.88,87.88,73800.0,68.0598,68.0675,67.9824,67.9824,73800.0
2012-02-09 15:55:00,87.89,87.96,87.85,87.92,121900.0,67.9901,68.0443,67.9592,68.0133,121900.0
2012-02-10 09:30:00,87.23,87.25,86.58,87.02,121000.0,67.4796,67.495,66.9767,67.3171,121000.0
2012-02-10 09:35:00,86.98,87.11,86.77,86.91,58000.0,67.2862,67.3867,67.1237,67.232,58000.0
2012-02-10 09:40:00,86.92,87.0,86.75,86.93,68700.0,67.2398,67.3016,67.1082,67.2475,68700.0
2012-02-10 09:45:00,86.94,86.96,86.76,86.84,57100.0,67.2552,67.2707,67.116,67.1779,57100.0
2012-02-10 09:50:00,86.84,86.97,86.84,86.91,88400.0,67.1779,67.2784,67.1779,67.232,88400.0
2012-02-10 09:55:00,86.92,86.97,86.77,86.89,75200.0,67.2398,67.2784,67.1237,67.2165,75200.0
2012-02-10 10:00:00,86.88,86.92,86.6,86.61,105300.0,67.2088,67.2398,66.9922,66.9999,105300.0
2012-02-10 10:05:00,86.61,86.69,86.37,86.51,79000.0,66.9999,67.0618,66.8143,66.9226,79000.0
2012-02-10 10:10:00,86.5,86.59,86.38,86.52,64400.0,66.9149,66.9845,66.822,66.9303,64400.0
2012-02-10 10:15:00,86.52,86.7,86.48,86.7,57600.0,66.9303,67.0696,66.8994,67.0696,57600.0
2012-02-10 10:20:00,86.7,86.88,86.67,86.79,51300.0,67.0696,67.2088,67.0464,67.1392,51300.0
2012-02-10 10:25:00,86.79,86.85,86.76,86.79,14400.0,67.1392,67.1856,67.116,67.1392,14400.0
2012-02-10 10:30:00,86.8,87.02,86.8,87.0,43800.0,67.1469,67.3171,67.1469,67.3016,43800.0
2012-02-10 10:35:00,87.0,87.04,86.9,86.91,23000.0,67.3016,67.3326,67.2243,67.232,23000.0
2012-02-10 10:40:00,86.92,87.13,86.88,87.09,17600.0,67.2398,67.4022,67.2088,67.3713,17600.0
2012-02-10 10:45:00,87.07,87.09,87.04,87.06,12800.0,67.3558,67.3713,67.3326,67.3481,12800.0
2012-02-10 10:50:00,87.08,87.15,87.01,87.13,31200.0,67.3635,67.4177,67.3094,67.4022,31200.0
2012-02-10 10:55:00,87.13,87.26,87.13,87.22,23000.0,67.4022,67.5028,67.4022,67.4718,23000.0
2012-02-10 11:00:00,87.22,87.32,87.19,87.2,21400.0,67.4718,67.5492,67.4486,67.4564,21400.0
2012-02-10 11:05:00,87.2,87.35,87.2,87.35,28800.0,67.4564,67.5724,67.4564,67.5724,28800.0
2012-02-10 11:10:00,87.36,87.38,87.2,87.23,12400.0,67.5801,67.5956,67.4564,67.4796,12400.0
2012-02-10 11:15:00,87.24,87.29,87.13,87.17,19600.0,67.4873,67.526,67.4022,67.4332,19600.0
2012-02-10 11:20:00,87.14,87.18,87.08,87.13,14400.0,67.4099,67.4409,67.3635,67.4022,14400.0
2012-02-10 11:25:00,87.14,87.15,87.07,87.08,13100.0,67.4099,67.4177,67.3558,67.3635,13100.0
2012-02-10 11:30:00,87.08,87.12,87.04,87.1,18200.0,67.3635,67.3945,67.3326,67.379,18200.0
2012-02-10 11:35:00,87.09,87.19,87.06,87.12,22600.0,67.3713,67.4486,67.3481,67.3945,22600.0
2012-02-10 11:40:00,87.14,87.22,87.1,87.11,14400.0,67.4099,67.4718,67.379,67.3867,14400.0
2012-02-10 11:45:00,87.11,87.15,87.08,87.15,12000.0,67.3867,67.4177,67.3635,67.4177,12000.0
2012-02-10 11:50:00,87.15,87.35,87.15,87.35,27400.0,67.4177,67.5724,67.4177,67.5724,27400.0
2012-02-10 11:55:00,87.34,87.35,87.22,87.25,14900.0,67.5647,67.5724,67.4718,67.495,14900.0
2012-02-10 12:00:00,87.25,87.3,87.17,87.2,12200.0,67.495,67.5337,67.4332,67.4564,12200.0
2012-02-10 12:05:00,87.2,87.28,87.2,87.22,14100.0,67.4564,67.5182,67.4564,67.4718,14100.0
2012-02-10 12:10:00,87.22,87.23,87.15,87.21,11700.0,67.4718,67.4796,67.4177,67.4641,11700.0
2012-02-10 12:15:00,87.19,87.27,87.17,87.2,8400.0,67.4486,67.5105,67.4332,67.4564,8400.0
2012-02-10 12:20:00,87.2,87.23,87.13,87.13,9800.0,67.4564,67.4796,67.4022,67.4022,9800.0
2012-02-10 12:25:00,87.14,87.14,87.09,87.11,8900.0,67.4099,67.4099,67.3713,67.3867,8900.0
2012-02-10 12:30:00,87.11,87.23,87.09,87.19,15100.0,67.3867,67.4796,67.3713,67.4486,15100.0
2012-02-10 12:35:00,87.2,87.3,87.19,87.27,9700.0,67.4564,67.5337,67.4486,67.5105,9700.0
2012-02-10 12:40:00,87.27,87.31,87.2,87.29,12200.0,67.5105,67.5415,67.4564,67.526,12200.0
2012-02-10 12:45:00,87.29,87.38,87.26,87.32,11400.0,67.526,67.5956,67.5028,67.5492,11400.0
2012-02-10 12:50:00,87.33,87.35,87.28,87.29,11200.0,67.5569,67.5724,67.5182,67.526,11200.0
2012-02-10 12:55:00,87.3,87.4,87.3,87.32,20000.0,67.5337,67.6111,67.5337,67.5492,20000.0
2012-02-10 13:00:00,87.32,87.33,87.25,87.25,5500.0,67.5492,67.5569,67.495,67.495,5500.0
2012-02-10 13:05:00,87.25,87.3,87.22,87.27,15600.0,67.495,67.5337,67.4718,67.5105,15600.0
2012-02-10 13:10:00,87.28,87.39,87.28,87.34,10700.0,67.5182,67.6033,67.5182,67.5647,10700.0
2012-02-10 13:15:00,87.34,87.38,87.26,87.35,46400.0,67.5647,67.5956,67.5028,67.5724,46400.0
2012-02-10 13:20:00,87.35,87.38,87.33,87.33,10100.0,67.5724,67.5956,67.5569,67.5569,10100.0
2012-02-10 13:25:00,87.32,87.32,87.14,87.15,13700.0,67.5492,67.5492,67.4099,67.4177,13700.0
2012-02-10 13:30:00,87.14,87.14,87.07,87.08,8800.0,67.4099,67.4099,67.3558,67.3635,8800.0
2012-02-10 13:35:00,87.08,87.08,86.88,86.98,51400.0,67.3635,67.3635,67.2088,67.2862,51400.0
2012-02-10 13:40:00,86.96,87.09,86.96,87.09,17400.0,67.2707,67.3713,67.2707,67.3713,17400.0
2012-02-10 13:45:00,87.09,87.09,87.01,87.03,7900.0,67.3713,67.3713,67.3094,67.3249,7900.0
2012-02-10 13:50:00,87.04,87.11,87.02,87.11,10400.0,67.3326,67.3867,67.3171,67.3867,10400.0
2012-02-10 13:55:00,87.11,87.12,86.98,86.98,14400.0,67.3867,67.3945,67.2862,67.2862,14400.0
2012-02-10 14:00:00,86.99,87.14,86.99,87.13,33200.0,67.2939,67.4099,67.2939,67.4022,33200.0
2012-02-10 14:05:00,87.13,87.19,87.08,87.18,13800.0,67.4022,67.4486,67.3635,67.4409,13800.0
2012-02-10 14:10:00,87.19,87.23,87.14,87.14,13400.0,67.4486,67.4796,67.4099,67.4099,13400.0
2012-02-10 14:15:00,87.13,87.27,87.11,87.24,18700.0,67.4022,67.5105,67.3867,67.4873,18700.0
2012-02-10 14:20:00,87.25,87.33,87.19,87.22,23200.0,67.495,67.5569,67.4486,67.4718,23200.0
2012-02-10 14:25:00,87.22,87.34,87.21,87.32,15800.0,67.4718,67.5647,67.4641,67.5492,15800.0
2012-02-10 14:30:00,87.32,87.35,87.28,87.34,14900.0,67.5492,67.5724,67.5182,67.5647,14900.0
2012-02-10 14:35:00,87.33,87.34,87.21,87.27,24700.0,67.5569,67.5647,67.4641,67.5105,24700.0
2012-02-10 14:40:00,87.27,87.28,87.23,87.27,17300.0,67.5105,67.5182,67.4796,67.5105,17300.0
2012-02-10 14:45:00,87.26,87.33,87.24,87.27,50600.0,67.5028,67.5569,67.4873,67.5105,50600.0
2012-02-10 14:50:00,87.27,87.34,87.25,87.31,42000.0,67.5105,67.5647,67.495,67.5415,42000.0
2012-02-10 14:55:00,87.3,87.32,87.28,87.31,16200.0,67.5337,67.5492,67.5182,67.5415,16200.0
2012-02-10 15:00:00,87.29,87.3,87.22,87.24,32000.0,67.526,67.5337,67.4718,67.4873,32000.0
2012-02-10 15:05:00,87.24,87.24,87.15,87.21,32900.0,67.4873,67.4873,67.4177,67.4641,32900.0
2012-02-10 15:10:00,87.22,87.29,87.16,87.28,27300.0,67.4718,67.526,67.4254,67.5182,27300.0
2012-02-10 15:15:00,87.29,87.32,87.2,87.3,45400.0,67.526,67.5492,67.4564,67.5337,45400.0
2012-02-10 15:20:00,87.31,87.34,87.29,87.3,23900.0,67.5415,67.5647,67.526,67.5337,23900.0
2012-02-10 15:25:00,87.3,87.41,87.27,87.41,27800.0,67.5337,67.6188,67.5105,67.6188,27800.0
2012-02-10 15:30:00,87.41,87.41,87.35,87.37,37200.0,67.6188,67.6188,67.5724,67.5879,37200.0
2012-02-10 15:35:00,87.37,87.4,87.31,87.33,34900.0,67.5879,67.6111,67.5415,67.5569,34900.0
2012-02-10 15:40:00,87.34,87.38,87.3,87.36,57400.0,67.5647,67.5956,67.5337,67.5801,57400.0
2012-02-10 15:45:00,87.36,87.44,87.3,87.3,74800.0,67.5801,67.642,67.5337,67.5337,74800.0
2012-02-10 15:50:00,87.31,87.43,87.31,87.42,61400.0,67.5415,67.6343,67.5415,67.6265,61400.0
2012-02-10 15:55:00,87.43,87.58,87.41,87.54,165100.0,67.6343,67.7503,67.6188,67.7194,165100.0
2012-02-13 09:30:00,88.89,88.97,88.62,88.64,231000.0,68.7637,68.8256,68.5548,68.5703,231000.0
2012-02-13 09:35:00,88.65,88.72,88.5,88.66,66100.0,68.5781,68.6322,68.462,68.5858,66100.0
2012-02-13 09:40:00,88.66,88.66,88.29,88.29,64100.0,68.5858,68.5858,68.2996,68.2996,64100.0
2012-02-13 09:45:00,88.29,88.35,88.09,88.29,95900.0,68.2996,68.346,68.1448,68.2996,95900.0
2012-02-13 09:50:00,88.29,88.49,88.27,88.41,81400.0,68.2996,68.4543,68.2841,68.3924,81400.0
2012-02-13 09:55:00,88.42,88.49,88.32,88.33,73400.0,68.4001,68.4543,68.3228,68.3305,73400.0
2012-02-13 10:00:00,88.33,88.42,88.29,88.42,54500.0,68.3305,68.4001,68.2996,68.4001,54500.0
2012-02-13 10:05:00,88.43,88.51,88.41,88.43,93000.0,68.4079,68.4698,68.3924,68.4079,93000.0
2012-02-13 10:10:00,88.43,88.45,88.27,88.32,58400.0,68.4079,68.4233,68.2841,68.3228,58400.0
2012-02-13 10:15:00,88.31,88.34,88.27,88.27,54800.0,68.315,68.3382,68.2841,68.2841,54800.0
2012-02-13 10:20:00,88.26,88.27,88.19,88.23,51200.0,68.2764,68.2841,68.2222,68.2531,51200.0
2012-02-13 10:25:00,88.24,88.38,88.22,88.24,24600.0,68.2609,68.3692,68.2454,68.2609,24600.0
2012-02-13 10:30:00,88.25,88.26,88.16,88.18,28600.0,68.2686,68.2764,68.199,68.2145,28600.0
2012-02-13 10:35:00,88.17,88.29,88.16,88.17,27600.0,68.2067,68.2996,68.199,68.2067,27600.0
2012-02-13 10:40:00,88.19,88.28,88.19,88.25,27000.0,68.2222,68.2918,68.2222,68.2686,27000.0
2012-02-13 10:45:00,88.26,88.26,88.16,88.2,24300.0,68.2764,68.2764,68.199,68.2299,24300.0
2012-02-13 10:50:00,88.2,88.35,88.16,88.33,23700.0,68.2299,68.346,68.199,68.3305,23700.0
2012-02-13 10:55:00,88.34,88.38,88.27,88.37,47700.0,68.3382,68.3692,68.2841,68.3615,47700.0
2012-02-13 11:00:00,88.37,88.43,88.34,88.38,38200.0,68.3615,68.4079,68.3382,68.3692,38200.0
2012-02-13 11:05:00,88.39,88.41,88.29,88.34,36200.0,68.3769,68.3924,68.2996,68.3382,36200.0
2012-02-13 11:10:00,88.32,88.42,88.3,88.41,32700.0,68.3228,68.4001,68.3073,68.3924,32700.0
2012-02-13 11:15:00,88.42,88.42,88.31,88.31,48600.0,68.4001,68.4001,68.315,68.315,48600.0
2012-02-13 11:20:00,88.31,88.36,88.22,88.28,64200.0,68.315,68.3537,68.2454,68.2918,64200.0
2012-02-13 11:25:00,88.28,88.29,88.23,88.23,21300.0,68.2918,68.2996,68.2531,68.2531,21300.0
2012-02-13 11:30:00,88.24,88.25,88.17,88.18,30500.0,68.2609,68.2686,68.2067,68.2145,30500.0
2012-02-13 11:35:00,88.18,88.18,88.04,88.14,54100.0,68.2145,68.2145,68.1062,68.1835,54100.0
2012-02-13 11:40:00,88.14,88.26,88.14,88.26,27500.0,68.1835,68.2764,68.1835,68.2764,27500.0
2012-02-13 11:45:00,88.25,88.28,88.2,88.27,37900.0,68.2686,68.2918,68.2299,68.2841,37900.0
2012-02-13 11:50:00,88.25,88.25,88.16,88.16,34200.0,68.2686,68.2686,68.199,68.199,34200.0
2012-02-13 11:55:00,88.16,88.27,88.16,88.23,32600.0,68.199,68.2841,68.199,68.2531,32600.0
2012-02-13 12:00:00,88.22,88.26,88.2,88.23,45400.0,68.2454,68.2764,68.2299,68.2531,45400.0
2012-02-13 12:05:00,88.22,88.25,88.14,88.19,50900.0,68.2454,68.2686,68.1835,68.2222,50900.0
2012-02-13 12:10:00,88.2,88.2,88.15,88.19,39100.0,68.2299,68.2299,68.1913,68.2222,39100.0
2012-02-13 12:15:00,88.2,88.2,88.17,88.2,19000.0,68.2299,68.2299,68.2067,68.2299,19000.0
2012-02-13 12:20:00,88.19,88.21,88.16,88.17,37200.0,68.2222,68.2377,68.199,68.2067,37200.0
2012-02-13 12:25:00,88.18,88.2,88.07,88.09,72400.0,68.2145,68.2299,68.1294,68.1448,72400.0
2012-02-13 12:30:00,88.07,88.12,88.0,88.12,26600.0,68.1294,68.1681,68.0752,68.1681,26600.0
2012-02-13 12:35:00,88.13,88.18,88.12,88.12,29200.0,68.1758,68.2145,68.1681,68.1681,29200.0
2012-02-13 12:40:00,88.12,88.15,88.11,88.13,21400.0,68.1681,68.1913,68.1603,68.1758,21400.0
2012-02-13 12:45:00,88.14,88.22,88.13,88.21,19300.0,68.1835,68.2454,68.1758,68.2377,19300.0
2012-02-13 12:50:00,88.22,88.41,88.21,88.36,46100.0,68.2454,68.3924,68.2377,68.3537,46100.0
2012-02-13 12:55:00,88.37,88.41,88.33,88.4,41600.0,68.3615,68.3924,68.3305,68.3847,41600.0
2012-02-13 13:00:00,88.4,88.42,88.36,88.38,32900.0,68.3847,68.4001,68.3537,68.3692,32900.0
2012-02-13 13:05:00,88.39,88.39,88.35,88.35,16900.0,68.3769,68.3769,68.346,68.346,16900.0
2012-02-13 13:10:00,88.34,88.39,88.31,88.39,34300.0,68.3382,68.3769,68.315,68.3769,34300.0
2012-02-13 13:15:00,88.39,88.4,88.29,88.3,33900.0,68.3769,68.3847,68.2996,68.3073,33900.0
2012-02-13 13:20:00,88.29,88.34,88.24,88.24,65400.0,68.2996,68.3382,68.2609,68.2609,65400.0
2012-02-13 13:25:00,88.23,88.35,88.23,88.35,17900.0,68.2531,68.346,68.2531,68.346,17900.0
2012-02-13 13:30:00,88.35,88.41,88.33,88.4,30400.0,68.346,68.3924,68.3305,68.3847,30400.0
2012-02-13 13:35:00,88.39,88.41,88.33,88.36,25600.0,68.3769,68.3924,68.3305,68.3537,25600.0
2012-02-13 13:40:00,88.35,88.43,88.35,88.43,14300.0,68.346,68.4079,68.346,68.4079,14300.0
2012-02-13 13:45:00,88.43,88.47,88.42,88.44,35900.0,68.4079,68.4388,68.4001,68.4156,35900.0
2012-02-13 13:50:00,88.44,88.53,88.44,88.51,22400.0,68.4156,68.4852,68.4156,68.4698,22400.0
2012-02-13 13:55:00,88.51,88.52,88.48,88.49,18300.0,68.4698,68.4775,68.4465,68.4543,18300.0
2012-02-13 14:00:00,88.48,88.55,88.48,88.54,21200.0,68.4465,68.5007,68.4465,68.493,21200.0
2012-02-13 14:05:00,88.54,88.56,88.48,88.54,39000.0,68.493,68.5084,68.4465,68.493,39000.0
2012-02-13 14:10:00,88.54,88.58,88.48,88.49,44200.0,68.493,68.5239,68.4465,68.4543,44200.0
2012-02-13 14:15:00,88.49,88.52,88.47,88.52,20000.0,68.4543,68.4775,68.4388,68.4775,20000.0
2012-02-13 14:20:00,88.52,88.53,88.45,88.45,24900.0,68.4775,68.4852,68.4233,68.4233,24900.0
2012-02-13 14:25:00,88.45,88.51,88.45,88.49,40300.0,68.4233,68.4698,68.4233,68.4543,40300.0
2012-02-13 14:30:00,88.49,88.51,88.47,88.48,16600.0,68.4543,68.4698,68.4388,68.4465,16600.0
2012-02-13 14:35:00,88.48,88.52,88.47,88.47,38000.0,68.4465,68.4775,68.4388,68.4388,38000.0
2012-02-13 14:40:00,88.47,88.53,88.44,88.49,36000.0,68.4388,68.4852,68.4156,68.4543,36000.0
2012-02-13 14:45:00,88.49,88.5,88.46,88.48,22700.0,68.4543,68.462,68.4311,68.4465,22700.0
2012-02-13 14:50:00,88.47,88.52,88.47,88.49,32300.0,68.4388,68.4775,68.4388,68.4543,32300.0
2012-02-13 14:55:00,88.49,88.52,88.45,88.48,43300.0,68.4543,68.4775,68.4233,68.4465,43300.0
2012-02-13 15:00:00,88.47,88.52,88.47,88.49,42800.0,68.4388,68.4775,68.4388,68.4543,42800.0
2012-02-13 15:05:00,88.49,88.52,88.47,88.5,31800.0,68.4543,68.4775,68.4388,68.462,31800.0
2012-02-13 15:10:00,88.49,88.55,88.47,88.53,34600.0,68.4543,68.5007,68.4388,68.4852,34600.0
2012-02-13 15:15:00,88.54,88.55,88.47,88.48,57200.0,68.493,68.5007,68.4388,68.4465,57200.0
2012-02-13 15:20:00,88.48,88.54,88.47,88.53,49900.0,68.4465,68.493,68.4388,68.4852,49900.0
2012-02-13 15:25:00,88.53,88.63,88.53,88.58,61700.0,68.4852,68.5626,68.4852,68.5239,61700.0
2012-02-13 15:30:00,88.58,88.62,88.54,88.54,58200.0,68.5239,68.5548,68.493,68.493,58200.0
2012-02-13 15:35:00,88.55,88.59,88.5,88.58,58700.0,68.5007,68.5316,68.462,68.5239,58700.0
2012-02-13 15:40:00,88.58,88.68,88.58,88.67,100600.0,68.5239,68.6013,68.5239,68.5935,100600.0
2012-02-13 15:45:00,88.66,88.68,88.59,88.6,57500.0,68.5858,68.6013,68.5316,68.5394,57500.0
2012-02-13 15:50:00,88.59,88.64,88.58,88.59,83800.0,68.5316,68.5703,68.5239,68.5316,83800.0
2012-02-13 15:55:00,88.6,88.68,88.59,88.67,128000.0,68.5394,68.6013,68.5316,68.5935,128000.0
2012-02-14 09:30:00,88.59,88.9,88.34,88.81,130500.0,68.5316,68.7714,68.3382,68.7018,130500.0
2012-02-14 09:35:00,88.83,88.92,88.63,88.92,68700.0,68.7173,68.7869,68.5626,68.7869,68700.0
2012-02-14 09:40:00,88.91,89.22,88.9,89.18,126100.0,68.7792,69.019,68.7714,68.9881,126100.0
2012-02-14 09:45:00,89.2,89.46,89.15,89.35,156800.0,69.0035,69.2047,68.9648,69.1196,156800.0
2012-02-14 09:50:00,89.34,89.64,89.33,89.38,119700.0,69.1118,69.3439,69.1041,69.1428,119700.0
2012-02-14 09:55:00,89.38,89.7,89.25,89.35,102000.0,69.1428,69.3903,69.0422,69.1196,102000.0
2012-02-14 10:00:00,89.35,89.39,88.96,89.07,93400.0,69.1196,69.1505,68.8179,68.903,93400.0
2012-02-14 10:05:00,89.06,89.15,88.76,88.83,92700.0,68.8952,68.9648,68.6631,68.7173,92700.0
2012-02-14 10:10:00,88.83,88.93,88.77,88.82,38300.0,68.7173,68.7947,68.6709,68.7096,38300.0
2012-02-14 10:15:00,88.83,88.92,88.75,88.79,40700.0,68.7173,68.7869,68.6554,68.6864,40700.0
2012-02-14 10:20:00,88.8,88.92,88.77,88.87,56500.0,68.6941,68.7869,68.6709,68.7482,56500.0
2012-02-14 10:25:00,88.87,89.16,88.84,89.13,45800.0,68.7482,68.9726,68.725,68.9494,45800.0
2012-02-14 10:30:00,89.15,89.15,88.94,89.07,37900.0,68.9648,68.9648,68.8024,68.903,37900.0
2012-02-14 10:35:00,89.07,89.09,88.96,89.04,58900.0,68.903,68.9184,68.8179,68.8798,58900.0
2012-02-14 10:40:00,89.02,89.03,88.76,88.89,74600.0,68.8643,68.872,68.6631,68.7637,74600.0
2012-02-14 10:45:00,88.9,88.97,88.84,88.94,32400.0,68.7714,68.8256,68.725,68.8024,32400.0
2012-02-14 10:50:00,88.95,88.96,88.81,88.84,41800.0,68.8101,68.8179,68.7018,68.725,41800.0
2012-02-14 10:55:00,88.86,88.9,88.75,88.88,50100.0,68.7405,68.7714,68.6554,68.756,50100.0
2012-02-14 11:00:00,88.89,88.91,88.75,88.77,29000.0,68.7637,68.7792,68.6554,68.6709,29000.0
2012-02-14 11:05:00,88.77,88.93,88.75,88.93,48600.0,68.6709,68.7947,68.6554,68.7947,48600.0
2012-02-14 11:10:00,88.92,88.94,88.76,88.94,24200.0,68.7869,68.8024,68.6631,68.8024,24200.0
2012-02-14 11:15:00,88.94,88.95,88.82,88.82,18800.0,68.8024,68.8101,68.7096,68.7096,18800.0
2012-02-14 11:20:00,88.82,88.87,88.78,88.83,15300.0,68.7096,68.7482,68.6786,68.7173,15300.0
2012-02-14 11:25:00,88.82,88.88,88.8,88.82,27500.0,68.7096,68.756,68.6941,68.7096,27500.0
2012-02-14 11:30:00,88.81,88.9,88.81,88.83,28000.0,68.7018,68.7714,68.7018,68.7173,28000.0
2012-02-14 11:35:00,88.83,88.85,88.76,88.8,51500.0,68.7173,68.7328,68.6631,68.6941,51500.0
2012-02-14 11:40:00,88.81,88.83,88.75,88.77,25700.0,68.7018,68.7173,68.6554,68.6709,25700.0
2012-02-14 11:45:00,88.78,88.79,88.75,88.77,28200.0,68.6786,68.6864,68.6554,68.6709,28200.0
2012-02-14 11:50:00,88.77,88.85,88.77,88.78,34000.0,68.6709,68.7328,68.6709,68.6786,34000.0
2012-02-14 11:55:00,88.79,88.82,88.64,88.67,49200.0,68.6864,68.7096,68.5703,68.5935,49200.0
2012-02-14 12:00:00,88.67,88.72,88.64,88.66,51200.0,68.5935,68.6322,68.5703,68.5858,51200.0
2012-02-14 12:05:00,88.65,88.67,88.61,88.66,27200.0,68.5781,68.5935,68.5471,68.5858,27200.0
2012-02-14 12:10:00,88.65,88.65,88.41,88.41,56700.0,68.5781,68.5781,68.3924,68.3924,56700.0
2012-02-14 12:15:00,88.41,88.41,88.3,88.37,64700.0,68.3924,68.3924,68.3073,68.3615,64700.0
2012-02-14 12:20:00,88.39,88.39,88.3,88.34,17400.0,68.3769,68.3769,68.3073,68.3382,17400.0
2012-02-14 12:25:00,88.34,88.45,88.31,88.45,36500.0,68.3382,68.4233,68.315,68.4233,36500.0
2012-02-14 12:30:00,88.45,88.45,88.33,88.35,27000.0,68.4233,68.4233,68.3305,68.346,27000.0
2012-02-14 12:35:00,88.34,88.34,88.28,88.3,30300.0,68.3382,68.3382,68.2918,68.3073,30300.0
2012-02-14 12:40:00,88.3,88.32,88.25,88.32,28200.0,68.3073,68.3228,68.2686,68.3228,28200.0
2012-02-14 12:45:00,88.32,88.38,88.29,88.35,26000.0,68.3228,68.3692,68.2996,68.346,26000.0
2012-02-14 12:50:00,88.35,88.37,88.29,88.29,38700.0,68.346,68.3615,68.2996,68.2996,38700.0
2012-02-14 12:55:00,88.28,88.28,88.08,88.2,33300.0,68.2918,68.2918,68.1371,68.2299,33300.0
2012-02-14 13:00:00,88.2,88.25,88.12,88.22,28500.0,68.2299,68.2686,68.1681,68.2454,28500.0
2012-02-14 13:05:00,88.21,88.25,88.17,88.19,24500.0,68.2377,68.2686,68.2067,68.2222,24500.0
2012-02-14 13:10:00,88.19,88.28,88.14,88.28,18100.0,68.2222,68.2918,68.1835,68.2918,18100.0
2012-02-14 13:15:00,88.27,88.29,88.18,88.23,25000.0,68.2841,68.2996,68.2145,68.2531,25000.0
2012-02-14 13:20:00,88.21,88.31,88.19,88.31,18600.0,68.2377,68.315,68.2222,68.315,18600.0
2012-02-14 13:25:00,88.33,88.38,88.33,88.33,17300.0,68.3305,68.3692,68.3305,68.3305,17300.0
2012-02-14 13:30:00,88.33,88.5,88.32,88.45,45500.0,68.3305,68.462,68.3228,68.4233,45500.0
2012-02-14 13:35:00,88.45,88.55,88.45,88.51,44100.0,68.4233,68.5007,68.4233,68.4698,44100.0
2012-02-14 13:40:00,88.52,88.52,88.41,88.42,29200.0,68.4775,68.4775,68.3924,68.4001,29200.0
2012-02-14 13:45:00,88.41,88.48,88.41,88.45,49200.0,68.3924,68.4465,68.3924,68.4233,49200.0
2012-02-14 13:50:00,88.45,88.49,88.36,88.36,40200.0,68.4233,68.4543,68.3537,68.3537,40200.0
2012-02-14 13:55:00,88.35,88.4,88.27,88.38,28200.0,68.346,68.3847,68.2841,68.3692,28200.0
2012-02-14 14:00:00,88.39,88.45,88.36,88.36,33700.0,68.3769,68.4233,68.3537,68.3537,33700.0
2012-02-14 14:05:00,88.36,88.41,88.27,88.29,29900.0,68.3537,68.3924,68.2841,68.2996,29900.0
2012-02-14 14:10:00,88.29,88.37,88.29,88.33,22900.0,68.2996,68.3615,68.2996,68.3305,22900.0
2012-02-14 14:15:00,88.32,88.33,88.22,88.3,18200.0,68.3228,68.3305,68.2454,68.3073,18200.0
2012-02-14 14:20:00,88.3,88.32,88.15,88.17,27700.0,68.3073,68.3228,68.1913,68.2067,27700.0
2012-02-14 14:25:00,88.18,88.18,88.12,88.14,28800.0,68.2145,68.2145,68.1681,68.1835,28800.0
2012-02-14 14:30:00,88.14,88.14,88.0,88.09,30600.0,68.1835,68.1835,68.0752,68.1448,30600.0
2012-02-14 14:35:00,88.08,88.17,88.07,88.13,21300.0,68.1371,68.2067,68.1294,68.1758,21300.0
2012-02-14 14:40:00,88.12,88.16,88.0,88.01,24600.0,68.1681,68.199,68.0752,68.083,24600.0
2012-02-14 14:45:00,88.01,88.07,87.9,87.97,65900.0,68.083,68.1294,67.9979,68.052,65900.0
2012-02-14 14:50:00,87.97,88.17,87.97,88.12,57400.0,68.052,68.2067,68.052,68.1681,57400.0
2012-02-14 14:55:00,88.13,88.25,88.13,88.22,57700.0,68.1758,68.2686,68.1758,68.2454,57700.0
2012-02-14 15:00:00,88.23,88.37,88.23,88.33,57800.0,68.2531,68.3615,68.2531,68.3305,57800.0
2012-02-14 15:05:00,88.33,88.39,88.33,88.37,38200.0,68.3305,68.3769,68.3305,68.3615,38200.0
2012-02-14 15:10:00,88.37,88.47,88.36,88.45,74600.0,68.3615,68.4388,68.3537,68.4233,74600.0
2012-02-14 15:15:00,88.45,88.46,88.35,88.39,69000.0,68.4233,68.4311,68.346,68.3769,69000.0
2012-02-14 15:20:00,88.39,88.4,88.31,88.39,53200.0,68.3769,68.3847,68.315,68.3769,53200.0
2012-02-14 15:25:00,88.4,88.4,88.28,88.31,90900.0,68.3847,68.3847,68.2918,68.315,90900.0
2012-02-14 15:30:00,88.3,88.46,88.24,88.46,79400.0,68.3073,68.4311,68.2609,68.4311,79400.0
2012-02-14 15:35:00,88.47,88.73,88.39,88.73,90500.0,68.4388,68.6399,68.3769,68.6399,90500.0
2012-02-14 15:40:00,88.72,88.89,88.69,88.86,178400.0,68.6322,68.7637,68.609,68.7405,178400.0
2012-02-14 15:45:00,88.85,89.03,88.82,89.03,140400.0,68.7328,68.872,68.7096,68.872,140400.0
2012-02-14 15:50:00,89.03,89.06,88.9,88.99,135900.0,68.872,68.8952,68.7714,68.8411,135900.0
2012-02-14 15:55:00,88.99,89.11,88.95,89.09,203600.0,68.8411,68.9339,68.8101,68.9184,203600.0
2012-02-15 09:30:00,87.04,87.64,87.04,87.27,373000.0,67.3326,67.7967,67.3326,67.5105,373000.0
2012-02-15 09:35:00,87.28,87.4,85.87,86.47,583700.0,67.5182,67.6111,66.4275,66.8916,583700.0
2012-02-15 09:40:00,86.47,86.47,85.65,85.93,386500.0,66.8916,66.8916,66.2573,66.4739,386500.0
2012-02-15 09:45:00,85.99,86.16,85.84,86.03,305900.0,66.5203,66.6518,66.4043,66.5513,305900.0
2012-02-15 09:50:00,86.02,86.08,85.75,86.04,227800.0,66.5435,66.5899,66.3347,66.559,227800.0
2012-02-15 09:55:00,86.05,86.36,86.04,86.22,261100.0,66.5667,66.8066,66.559,66.6982,261100.0
2012-02-15 10:00:00,86.22,86.93,86.19,86.9,407100.0,66.6982,67.2475,66.675,67.2243,407100.0
2012-02-15 10:05:00,86.89,86.93,86.25,86.32,311900.0,67.2165,67.2475,66.7215,66.7756,311900.0
2012-02-15 10:10:00,86.32,86.46,86.03,86.14,202400.0,66.7756,66.8839,66.5513,66.6364,202400.0
2012-02-15 10:15:00,86.14,86.44,86.1,86.23,201400.0,66.6364,66.8684,66.6054,66.706,201400.0
2012-02-15 10:20:00,86.21,86.33,86.2,86.22,139800.0,66.6905,66.7833,66.6828,66.6982,139800.0
2012-02-15 10:25:00,86.22,86.32,86.1,86.14,97600.0,66.6982,66.7756,66.6054,66.6364,97600.0
2012-02-15 10:30:00,86.15,86.25,85.85,85.92,158600.0,66.6441,66.7215,66.412,66.4662,158600.0
2012-02-15 10:35:00,85.92,85.98,85.8,85.87,138700.0,66.4662,66.5126,66.3733,66.4275,138700.0
2012-02-15 10:40:00,85.88,86.31,85.87,86.3,87000.0,66.4352,66.7679,66.4275,66.7601,87000.0
2012-02-15 10:45:00,86.3,86.32,86.1,86.21,79400.0,66.7601,66.7756,66.6054,66.6905,79400.0
2012-02-15 10:50:00,86.2,86.27,86.1,86.11,70800.0,66.6828,66.7369,66.6054,66.6132,70800.0
2012-02-15 10:55:00,86.12,86.14,85.84,85.86,87200.0,66.6209,66.6364,66.4043,66.4198,87200.0
2012-02-15 11:00:00,85.87,86.04,85.75,86.04,95100.0,66.4275,66.559,66.3347,66.559,95100.0
2012-02-15 11:05:00,86.03,86.07,85.8,85.86,67500.0,66.5513,66.5822,66.3733,66.4198,67500.0
2012-02-15 11:10:00,85.86,85.87,85.7,85.77,117100.0,66.4198,66.4275,66.296,66.3501,117100.0
2012-02-15 11:15:00,85.76,85.98,85.68,85.98,110100.0,66.3424,66.5126,66.2805,66.5126,110100.0
2012-02-15 11:20:00,85.99,86.17,85.74,85.74,105100.0,66.5203,66.6596,66.3269,66.3269,105100.0
2012-02-15 11:25:00,85.75,86.03,85.71,85.97,81900.0,66.3347,66.5513,66.3037,66.5049,81900.0
2012-02-15 11:30:00,85.99,86.0,85.85,85.89,57700.0,66.5203,66.5281,66.412,66.443,57700.0
2012-02-15 11:35:00,85.88,86.11,85.83,86.11,81300.0,66.4352,66.6132,66.3966,66.6132,81300.0
2012-02-15 11:40:00,86.1,86.2,85.97,86.12,68000.0,66.6054,66.6828,66.5049,66.6209,68000.0
2012-02-15 11:45:00,86.12,86.22,86.1,86.12,45400.0,66.6209,66.6982,66.6054,66.6209,45400.0
2012-02-15 11:50:00,86.13,86.23,86.07,86.15,66600.0,66.6286,66.706,66.5822,66.6441,66600.0
2012-02-15 11:55:00,86.15,86.2,86.15,86.2,52900.0,66.6441,66.6828,66.6441,66.6828,52900.0
2012-02-15 12:00:00,86.2,86.28,86.15,86.17,90600.0,66.6828,66.7447,66.6441,66.6596,90600.0
2012-02-15 12:05:00,86.16,86.28,86.15,86.19,77300.0,66.6518,66.7447,66.6441,66.675,77300.0
2012-02-15 12:10:00,86.19,86.22,86.01,86.09,58100.0,66.675,66.6982,66.5358,66.5977,58100.0
2012-02-15 12:15:00,86.09,86.15,86.08,86.12,50900.0,66.5977,66.6441,66.5899,66.6209,50900.0
2012-02-15 12:20:00,86.12,86.37,86.11,86.37,164200.0,66.6209,66.8143,66.6132,66.8143,164200.0
2012-02-15 12:25:00,86.37,86.45,86.3,86.31,170900.0,66.8143,66.8762,66.7601,66.7679,170900.0
2012-02-15 12:30:00,86.3,86.32,86.15,86.23,60300.0,66.7601,66.7756,66.6441,66.706,60300.0
2012-02-15 12:35:00,86.22,86.24,86.15,86.21,45200.0,66.6982,66.7137,66.6441,66.6905,45200.0
2012-02-15 12:40:00,86.21,86.27,86.03,86.04,84900.0,66.6905,66.7369,66.5513,66.559,84900.0
2012-02-15 12:45:00,86.03,86.11,86.0,86.0,83300.0,66.5513,66.6132,66.5281,66.5281,83300.0
2012-02-15 12:50:00,86.0,86.04,85.88,85.93,98100.0,66.5281,66.559,66.4352,66.4739,98100.0
2012-02-15 12:55:00,85.94,85.98,85.83,85.95,57500.0,66.4816,66.5126,66.3966,66.4894,57500.0
2012-02-15 13:00:00,85.94,85.94,85.8,85.93,86700.0,66.4816,66.4816,66.3733,66.4739,86700.0
2012-02-15 13:05:00,85.94,85.98,85.8,85.87,90700.0,66.4816,66.5126,66.3733,66.4275,90700.0
2012-02-15 13:10:00,85.88,85.92,85.76,85.78,91000.0,66.4352,66.4662,66.3424,66.3579,91000.0
2012-02-15 13:15:00,85.78,85.94,85.77,85.88,50300.0,66.3579,66.4816,66.3501,66.4352,50300.0
2012-02-15 13:20:00,85.88,85.98,85.86,85.97,38100.0,66.4352,66.5126,66.4198,66.5049,38100.0
2012-02-15 13:25:00,85.97,86.08,85.94,86.04,46400.0,66.5049,66.5899,66.4816,66.559,46400.0
2012-02-15 13:30:00,86.04,86.08,85.82,85.84,74100.0,66.559,66.5899,66.3888,66.4043,74100.0
2012-02-15 13:35:00,85.81,85.95,85.8,85.88,42800.0,66.3811,66.4894,66.3733,66.4352,42800.0
2012-02-15 13:40:00,85.87,85.98,85.85,85.94,32200.0,66.4275,66.5126,66.412,66.4816,32200.0
2012-02-15 13:45:00,85.95,85.95,85.76,85.95,38900.0,66.4894,66.4894,66.3424,66.4894,38900.0
2012-02-15 13:50:00,85.94,86.06,85.8,85.89,143900.0,66.4816,66.5745,66.3733,66.443,143900.0
2012-02-15 13:55:00,85.89,85.96,85.83,85.92,50700.0,66.443,66.4971,66.3966,66.4662,50700.0
2012-02-15 14:00:00,85.93,86.0,85.76,85.83,110000.0,66.4739,66.5281,66.3424,66.3966,110000.0
2012-02-15 14:05:00,85.81,85.85,85.67,85.76,103600.0,66.3811,66.412,66.2728,66.3424,103600.0
2012-02-15 14:10:00,85.78,85.78,85.51,85.53,111300.0,66.3579,66.3579,66.149,66.1645,111300.0
2012-02-15 14:15:00,85.56,85.7,85.45,85.45,123800.0,66.1877,66.296,66.1026,66.1026,123800.0
2012-02-15 14:20:00,85.45,85.64,85.41,85.42,101500.0,66.1026,66.2496,66.0716,66.0794,101500.0
2012-02-15 14:25:00,85.42,85.73,85.3,85.4,142100.0,66.0794,66.3192,65.9866,66.0639,142100.0
2012-02-15 14:30:00,85.42,85.56,85.37,85.51,83400.0,66.0794,66.1877,66.0407,66.149,83400.0
2012-02-15 14:35:00,85.49,85.62,85.4,85.51,62400.0,66.1335,66.2341,66.0639,66.149,62400.0
2012-02-15 14:40:00,85.5,85.57,85.4,85.4,56500.0,66.1413,66.1954,66.0639,66.0639,56500.0
2012-02-15 14:45:00,85.41,85.42,85.23,85.4,105200.0,66.0716,66.0794,65.9324,66.0639,105200.0
2012-02-15 14:50:00,85.4,85.45,85.07,85.09,120700.0,66.0639,66.1026,65.8086,65.8241,120700.0
2012-02-15 14:55:00,85.09,85.22,84.38,84.45,337100.0,65.8241,65.9247,65.2749,65.329,337100.0
2012-02-15 15:00:00,84.47,84.73,84.31,84.35,215700.0,65.3445,65.5456,65.2207,65.2517,215700.0
2012-02-15 15:05:00,84.37,84.65,84.31,84.45,185500.0,65.2671,65.4837,65.2207,65.329,185500.0
2012-02-15 15:10:00,84.47,84.65,84.35,84.54,113200.0,65.3445,65.4837,65.2517,65.3986,113200.0
2012-02-15 15:15:00,84.55,84.67,84.39,84.45,106500.0,65.4064,65.4992,65.2826,65.329,106500.0
2012-02-15 15:20:00,84.43,84.47,84.2,84.22,136500.0,65.3135,65.3445,65.1356,65.1511,136500.0
2012-02-15 15:25:00,84.2,84.31,84.11,84.23,152000.0,65.1356,65.2207,65.066,65.1588,152000.0
2012-02-15 15:30:00,84.23,84.41,84.07,84.1,150800.0,65.1588,65.2981,65.035,65.0583,150800.0
2012-02-15 15:35:00,84.09,84.29,84.04,84.18,184000.0,65.0505,65.2052,65.0118,65.1201,184000.0
2012-02-15 15:40:00,84.17,84.42,84.08,84.25,188700.0,65.1124,65.3058,65.0428,65.1743,188700.0
2012-02-15 15:45:00,84.25,84.45,84.06,84.06,245200.0,65.1743,65.329,65.0273,65.0273,245200.0
2012-02-15 15:50:00,84.07,84.37,84.06,84.27,198700.0,65.035,65.2671,65.0273,65.1898,198700.0
2012-02-15 15:55:00,84.27,84.31,84.16,84.27,348700.0,65.1898,65.2207,65.1047,65.1898,348700.0
2012-02-16 09:30:00,84.26,84.26,83.5,83.82,322000.0,65.182,65.182,64.5941,64.8417,322000.0
2012-02-16 09:35:00,83.79,83.83,82.75,83.15,366300.0,64.8184,64.8494,64.0139,64.3234,366300.0
2012-02-16 09:40:00,83.15,83.85,83.14,83.61,222700.0,64.3234,64.8649,64.3156,64.6792,222700.0
2012-02-16 09:45:00,83.63,83.7,83.0,83.27,232800.0,64.6947,64.7488,64.2073,64.4162,232800.0
2012-02-16 09:50:00,83.29,83.29,82.94,82.94,116000.0,64.4317,64.4317,64.1609,64.1609,116000.0
2012-02-16 09:55:00,82.94,83.45,82.8,83.22,158200.0,64.1609,64.5554,64.0526,64.3775,158200.0
2012-02-16 10:00:00,83.23,83.5,83.22,83.5,104300.0,64.3852,64.5941,64.3775,64.5941,104300.0
2012-02-16 10:05:00,83.5,83.54,83.33,83.34,160000.0,64.5941,64.625,64.4626,64.4703,160000.0
2012-02-16 10:10:00,83.34,83.5,83.34,83.41,106900.0,64.4703,64.5941,64.4703,64.5245,106900.0
2012-02-16 10:15:00,83.41,83.5,83.24,83.42,140200.0,64.5245,64.5941,64.393,64.5322,140200.0
2012-02-16 10:20:00,83.42,83.51,83.32,83.34,114200.0,64.5322,64.6018,64.4549,64.4703,114200.0
2012-02-16 10:25:00,83.33,83.49,83.33,83.4,82500.0,64.4626,64.5864,64.4626,64.5167,82500.0
2012-02-16 10:30:00,83.4,83.47,83.19,83.28,96200.0,64.5167,64.5709,64.3543,64.4239,96200.0
2012-02-16 10:35:00,83.28,83.5,83.28,83.39,118400.0,64.4239,64.5941,64.4239,64.509,118400.0
2012-02-16 10:40:00,83.38,83.43,83.26,83.27,62000.0,64.5013,64.54,64.4084,64.4162,62000.0
2012-02-16 10:45:00,83.28,83.37,83.15,83.17,85000.0,64.4239,64.4935,64.3234,64.3388,85000.0
2012-02-16 10:50:00,83.17,83.21,82.9,82.91,162300.0,64.3388,64.3698,64.13,64.1377,162300.0
2012-02-16 10:55:00,82.91,82.92,82.52,82.73,226900.0,64.1377,64.1454,63.836,63.9984,226900.0
2012-02-16 11:00:00,82.72,82.93,82.58,82.7,189800.0,63.9907,64.1532,63.8824,63.9752,189800.0
2012-02-16 11:05:00,82.69,82.81,82.55,82.55,134800.0,63.9675,64.0603,63.8592,63.8592,134800.0
2012-02-16 11:10:00,82.55,82.61,82.55,82.6,96900.0,63.8592,63.9056,63.8592,63.8979,96900.0
2012-02-16 11:15:00,82.6,83.16,82.59,83.12,146500.0,63.8979,64.3311,63.8901,64.3001,146500.0
2012-02-16 11:20:00,83.08,83.15,82.81,82.92,104600.0,64.2692,64.3234,64.0603,64.1454,104600.0
2012-02-16 11:25:00,82.92,83.12,82.89,83.1,88100.0,64.1454,64.3001,64.1222,64.2847,88100.0
2012-02-16 11:30:00,83.12,83.13,82.84,82.9,56600.0,64.3001,64.3079,64.0835,64.13,56600.0
2012-02-16 11:35:00,82.9,83.13,82.9,82.93,108300.0,64.13,64.3079,64.13,64.1532,108300.0
2012-02-16 11:40:00,82.95,83.02,82.88,82.97,76000.0,64.1686,64.2228,64.1145,64.1841,76000.0
2012-02-16 11:45:00,82.98,83.04,82.96,83.0,48100.0,64.1918,64.2383,64.1764,64.2073,48100.0
2012-02-16 11:50:00,82.99,83.04,82.96,83.0,98900.0,64.1996,64.2383,64.1764,64.2073,98900.0
2012-02-16 11:55:00,83.0,83.24,82.99,83.1,145600.0,64.2073,64.393,64.1996,64.2847,145600.0
2012-02-16 12:00:00,83.11,83.26,83.07,83.25,51000.0,64.2924,64.4084,64.2615,64.4007,51000.0
2012-02-16 12:05:00,83.24,83.33,83.11,83.11,121100.0,64.393,64.4626,64.2924,64.2924,121100.0
2012-02-16 12:10:00,83.11,83.21,83.05,83.16,94700.0,64.2924,64.3698,64.246,64.3311,94700.0
2012-02-16 12:15:00,83.14,83.24,83.04,83.12,80800.0,64.3156,64.393,64.2383,64.3001,80800.0
2012-02-16 12:20:00,83.13,83.13,82.92,82.96,145100.0,64.3079,64.3079,64.1454,64.1764,145100.0
2012-02-16 12:25:00,82.96,83.0,82.9,82.9,55800.0,64.1764,64.2073,64.13,64.13,55800.0
2012-02-16 12:30:00,82.91,82.95,82.87,82.93,77200.0,64.1377,64.1686,64.1067,64.1532,77200.0
2012-02-16 12:35:00,82.93,82.99,82.88,82.89,192600.0,64.1532,64.1996,64.1145,64.1222,192600.0
2012-02-16 12:40:00,82.89,82.9,82.86,82.89,56500.0,64.1222,64.13,64.099,64.1222,56500.0
2012-02-16 12:45:00,82.89,82.9,82.68,82.81,145800.0,64.1222,64.13,63.9598,64.0603,145800.0
2012-02-16 12:50:00,82.81,82.88,82.64,82.67,100700.0,64.0603,64.1145,63.9288,63.952,100700.0
2012-02-16 12:55:00,82.67,82.92,82.67,82.92,98900.0,63.952,64.1454,63.952,64.1454,98900.0
2012-02-16 13:00:00,82.94,83.13,82.93,83.02,88700.0,64.1609,64.3079,64.1532,64.2228,88700.0
2012-02-16 13:05:00,83.02,83.1,82.82,82.95,185400.0,64.2228,64.2847,64.0681,64.1686,185400.0
2012-02-16 13:10:00,82.94,83.19,82.86,83.08,140500.0,64.1609,64.3543,64.099,64.2692,140500.0
2012-02-16 13:15:00,83.08,83.1,82.89,82.89,73200.0,64.2692,64.2847,64.1222,64.1222,73200.0
2012-02-16 13:20:00,82.9,83.05,82.81,83.04,95800.0,64.13,64.246,64.0603,64.2383,95800.0
2012-02-16 13:25:00,83.04,83.05,82.95,82.99,78400.0,64.2383,64.246,64.1686,64.1996,78400.0
2012-02-16 13:30:00,83.0,83.03,82.97,83.0,48000.0,64.2073,64.2305,64.1841,64.2073,48000.0
2012-02-16 13:35:00,83.0,83.05,82.98,83.03,50000.0,64.2073,64.246,64.1918,64.2305,50000.0
2012-02-16 13:40:00,83.02,83.02,82.9,82.9,39300.0,64.2228,64.2228,64.13,64.13,39300.0
2012-02-16 13:45:00,82.9,82.98,82.9,82.96,37900.0,64.13,64.1918,64.13,64.1764,37900.0
2012-02-16 13:50:00,82.96,82.98,82.92,82.97,35800.0,64.1764,64.1918,64.1454,64.1841,35800.0
2012-02-16 13:55:00,82.97,82.97,82.88,82.89,55800.0,64.1841,64.1841,64.1145,64.1222,55800.0
2012-02-16 14:00:00,82.88,82.9,82.75,82.75,119300.0,64.1145,64.13,64.0139,64.0139,119300.0
2012-02-16 14:05:00,82.75,82.78,82.73,82.76,56200.0,64.0139,64.0371,63.9984,64.0217,56200.0
2012-02-16 14:10:00,82.77,82.78,82.75,82.76,52700.0,64.0294,64.0371,64.0139,64.0217,52700.0
2012-02-16 14:15:00,82.76,82.8,82.68,82.68,104700.0,64.0217,64.0526,63.9598,63.9598,104700.0
2012-02-16 14:20:00,82.69,82.7,82.62,82.66,81100.0,63.9675,63.9752,63.9134,63.9443,81100.0
2012-02-16 14:25:00,82.67,82.74,82.66,82.73,68600.0,63.952,64.0062,63.9443,63.9984,68600.0
2012-02-16 14:30:00,82.73,82.76,82.72,82.75,72200.0,63.9984,64.0217,63.9907,64.0139,72200.0
2012-02-16 14:35:00,82.75,82.76,82.71,82.72,81900.0,64.0139,64.0217,63.983,63.9907,81900.0
2012-02-16 14:40:00,82.71,82.76,82.7,82.75,44600.0,63.983,64.0217,63.9752,64.0139,44600.0
2012-02-16 14:45:00,82.74,82.75,82.66,82.69,47400.0,64.0062,64.0139,63.9443,63.9675,47400.0
2012-02-16 14:50:00,82.69,82.76,82.69,82.74,65300.0,63.9675,64.0217,63.9675,64.0062,65300.0
2012-02-16 14:55:00,82.75,82.76,82.72,82.76,69900.0,64.0139,64.0217,63.9907,64.0217,69900.0
2012-02-16 15:00:00,82.76,82.76,82.69,82.69,88600.0,64.0217,64.0217,63.9675,63.9675,88600.0
2012-02-16 15:05:00,82.69,82.7,82.58,82.58,136600.0,63.9675,63.9752,63.8824,63.8824,136600.0
2012-02-16 15:10:00,82.58,82.64,82.54,82.61,88100.0,63.8824,63.9288,63.8515,63.9056,88100.0
2012-02-16 15:15:00,82.62,82.74,82.57,82.73,81200.0,63.9134,64.0062,63.8747,63.9984,81200.0
2012-02-16 15:20:00,82.74,82.76,82.68,82.76,85200.0,64.0062,64.0217,63.9598,64.0217,85200.0
2012-02-16 15:25:00,82.76,82.98,82.75,82.98,119200.0,64.0217,64.1918,64.0139,64.1918,119200.0
2012-02-16 15:30:00,82.97,82.98,82.9,82.98,101200.0,64.1841,64.1918,64.13,64.1918,101200.0
2012-02-16 15:35:00,82.97,83.07,82.9,83.07,121400.0,64.1841,64.2615,64.13,64.2615,121400.0
2012-02-16 15:40:00,83.07,83.12,83.0,83.12,115600.0,64.2615,64.3001,64.2073,64.3001,115600.0
2012-02-16 15:45:00,83.12,83.23,83.02,83.09,170300.0,64.3001,64.3852,64.2228,64.2769,170300.0
2012-02-16 15:50:00,83.09,83.09,82.95,82.98,189100.0,64.2769,64.2769,64.1686,64.1918,189100.0
2012-02-16 15:55:00,82.99,83.1,82.98,83.06,243700.0,64.1996,64.2847,64.1918,64.2537,243700.0
2012-02-17 09:30:00,83.67,83.86,83.35,83.44,463900.0,64.7256,64.8726,64.4781,64.5477,463900.0
2012-02-17 09:35:00,83.41,83.5,83.27,83.48,71600.0,64.5245,64.5941,64.4162,64.5786,71600.0
2012-02-17 09:40:00,83.49,83.54,83.33,83.47,91600.0,64.5864,64.625,64.4626,64.5709,91600.0
2012-02-17 09:45:00,83.5,83.54,83.34,83.44,121200.0,64.5941,64.625,64.4703,64.5477,121200.0
2012-02-17 09:50:00,83.45,83.5,83.28,83.45,58600.0,64.5554,64.5941,64.4239,64.5554,58600.0
2012-02-17 09:55:00,83.47,83.55,83.38,83.47,91300.0,64.5709,64.6328,64.5013,64.5709,91300.0
2012-02-17 10:00:00,83.47,83.53,83.45,83.51,73600.0,64.5709,64.6173,64.5554,64.6018,73600.0
2012-02-17 10:05:00,83.51,83.74,83.51,83.7,82600.0,64.6018,64.7798,64.6018,64.7488,82600.0
2012-02-17 10:10:00,83.71,83.8,83.67,83.74,62000.0,64.7566,64.8262,64.7256,64.7798,62000.0
2012-02-17 10:15:00,83.73,83.85,83.72,83.81,66700.0,64.772,64.8649,64.7643,64.8339,66700.0
2012-02-17 10:20:00,83.81,83.83,83.68,83.69,77000.0,64.8339,64.8494,64.7334,64.7411,77000.0
2012-02-17 10:25:00,83.68,83.77,83.67,83.77,62600.0,64.7334,64.803,64.7256,64.803,62600.0
2012-02-17 10:30:00,83.77,83.8,83.7,83.78,74300.0,64.803,64.8262,64.7488,64.8107,74300.0
2012-02-17 10:35:00,83.77,83.78,83.6,83.61,43700.0,64.803,64.8107,64.6715,64.6792,43700.0
2012-02-17 10:40:00,83.62,83.62,83.5,83.56,58400.0,64.6869,64.6869,64.5941,64.6405,58400.0
2012-02-17 10:45:00,83.56,83.65,83.56,83.61,37100.0,64.6405,64.7101,64.6405,64.6792,37100.0
2012-02-17 10:50:00,83.61,83.64,83.6,83.63,24800.0,64.6792,64.7024,64.6715,64.6947,24800.0
2012-02-17 10:55:00,83.61,83.61,83.5,83.53,37800.0,64.6792,64.6792,64.5941,64.6173,37800.0
2012-02-17 11:00:00,83.54,83.54,83.33,83.36,59900.0,64.625,64.625,64.4626,64.4858,59900.0
2012-02-17 11:05:00,83.37,83.45,83.34,83.39,43300.0,64.4935,64.5554,64.4703,64.509,43300.0
2012-02-17 11:10:00,83.39,83.39,83.23,83.3,46100.0,64.509,64.509,64.3852,64.4394,46100.0
2012-02-17 11:15:00,83.3,83.43,83.3,83.38,41800.0,64.4394,64.54,64.4394,64.5013,41800.0
2012-02-17 11:20:00,83.38,83.46,83.35,83.43,18800.0,64.5013,64.5632,64.4781,64.54,18800.0
2012-02-17 11:25:00,83.44,83.45,83.36,83.45,24000.0,64.5477,64.5554,64.4858,64.5554,24000.0
2012-02-17 11:30:00,83.45,83.49,83.39,83.48,41300.0,64.5554,64.5864,64.509,64.5786,41300.0
2012-02-17 11:35:00,83.47,83.52,83.43,83.46,34800.0,64.5709,64.6096,64.54,64.5632,34800.0
2012-02-17 11:40:00,83.45,83.54,83.45,83.52,25400.0,64.5554,64.625,64.5554,64.6096,25400.0
2012-02-17 11:45:00,83.51,83.59,83.51,83.52,22100.0,64.6018,64.6637,64.6018,64.6096,22100.0
2012-02-17 11:50:00,83.52,83.62,83.51,83.62,39300.0,64.6096,64.6869,64.6018,64.6869,39300.0
2012-02-17 11:55:00,83.61,83.65,83.58,83.65,27100.0,64.6792,64.7101,64.656,64.7101,27100.0
2012-02-17 12:00:00,83.65,83.69,83.58,83.59,43500.0,64.7101,64.7411,64.656,64.6637,43500.0
2012-02-17 12:05:00,83.59,83.62,83.54,83.55,68300.0,64.6637,64.6869,64.625,64.6328,68300.0
2012-02-17 12:10:00,83.55,83.61,83.51,83.6,22800.0,64.6328,64.6792,64.6018,64.6715,22800.0
2012-02-17 12:15:00,83.61,83.61,83.54,83.6,27000.0,64.6792,64.6792,64.625,64.6715,27000.0
2012-02-17 12:20:00,83.59,83.62,83.56,83.57,29300.0,64.6637,64.6869,64.6405,64.6483,29300.0
2012-02-17 12:25:00,83.57,83.6,83.55,83.59,14400.0,64.6483,64.6715,64.6328,64.6637,14400.0
2012-02-17 12:30:00,83.59,83.62,83.57,83.6,25000.0,64.6637,64.6869,64.6483,64.6715,25000.0
2012-02-17 12:35:00,83.6,83.63,83.57,83.63,29100.0,64.6715,64.6947,64.6483,64.6947,29100.0
2012-02-17 12:40:00,83.63,83.63,83.56,83.56,36800.0,64.6947,64.6947,64.6405,64.6405,36800.0
2012-02-17 12:45:00,83.56,83.58,83.55,83.55,28900.0,64.6405,64.656,64.6328,64.6328,28900.0
2012-02-17 12:50:00,83.55,83.59,83.55,83.57,21400.0,64.6328,64.6637,64.6328,64.6483,21400.0
2012-02-17 12:55:00,83.57,83.58,83.55,83.57,28600.0,64.6483,64.656,64.6328,64.6483,28600.0
2012-02-17 13:00:00,83.57,83.58,83.51,83.57,22700.0,64.6483,64.656,64.6018,64.6483,22700.0
2012-02-17 13:05:00,83.57,83.6,83.56,83.58,55100.0,64.6483,64.6715,64.6405,64.656,55100.0
2012-02-17 13:10:00,83.57,83.59,83.55,83.58,31500.0,64.6483,64.6637,64.6328,64.656,31500.0
2012-02-17 13:15:00,83.59,83.65,83.58,83.61,38400.0,64.6637,64.7101,64.656,64.6792,38400.0
2012-02-17 13:20:00,83.61,83.67,83.6,83.66,28100.0,64.6792,64.7256,64.6715,64.7179,28100.0
2012-02-17 13:25:00,83.66,83.66,83.59,83.6,23100.0,64.7179,64.7179,64.6637,64.6715,23100.0
2012-02-17 13:30:00,83.6,83.63,83.58,83.62,31100.0,64.6715,64.6947,64.656,64.6869,31100.0
2012-02-17 13:35:00,83.62,83.67,83.61,83.64,73300.0,64.6869,64.7256,64.6792,64.7024,73300.0
2012-02-17 13:40:00,83.65,83.65,83.57,83.63,28000.0,64.7101,64.7101,64.6483,64.6947,28000.0
2012-02-17 13:45:00,83.62,83.7,83.62,83.7,21100.0,64.6869,64.7488,64.6869,64.7488,21100.0
2012-02-17 13:50:00,83.69,83.7,83.63,83.66,28600.0,64.7411,64.7488,64.6947,64.7179,28600.0
2012-02-17 13:55:00,83.66,83.7,83.65,83.7,33900.0,64.7179,64.7488,64.7101,64.7488,33900.0
2012-02-17 14:00:00,83.7,83.7,83.67,83.68,23100.0,64.7488,64.7488,64.7256,64.7334,23100.0
2012-02-17 14:05:00,83.69,83.71,83.68,83.71,21800.0,64.7411,64.7566,64.7334,64.7566,21800.0
2012-02-17 14:10:00,83.7,83.75,83.69,83.71,33100.0,64.7488,64.7875,64.7411,64.7566,33100.0
2012-02-17 14:15:00,83.7,83.74,83.7,83.74,22800.0,64.7488,64.7798,64.7488,64.7798,22800.0
2012-02-17 14:20:00,83.73,83.78,83.73,83.78,21200.0,64.772,64.8107,64.772,64.8107,21200.0
2012-02-17 14:25:00,83.78,83.85,83.77,83.8,36900.0,64.8107,64.8649,64.803,64.8262,36900.0
2012-02-17 14:30:00,83.79,83.86,83.78,83.85,110800.0,64.8184,64.8726,64.8107,64.8649,110800.0
2012-02-17 14:35:00,83.85,83.89,83.81,83.89,39600.0,64.8649,64.8958,64.8339,64.8958,39600.0
2012-02-17 14:40:00,83.89,83.9,83.81,83.82,41900.0,64.8958,64.9035,64.8339,64.8417,41900.0
2012-02-17 14:45:00,83.82,83.88,83.82,83.87,24200.0,64.8417,64.8881,64.8417,64.8803,24200.0
2012-02-17 14:50:00,83.86,83.88,83.83,83.88,27100.0,64.8726,64.8881,64.8494,64.8881,27100.0
2012-02-17 14:55:00,83.88,83.92,83.87,83.92,39000.0,64.8881,64.919,64.8803,64.919,39000.0
2012-02-17 15:00:00,83.92,83.95,83.87,83.94,48100.0,64.919,64.9422,64.8803,64.9345,48100.0
2012-02-17 15:05:00,83.94,83.99,83.93,83.99,42800.0,64.9345,64.9732,64.9267,64.9732,42800.0
2012-02-17 15:10:00,83.98,84.06,83.98,84.06,57400.0,64.9654,65.0273,64.9654,65.0273,57400.0
2012-02-17 15:15:00,84.07,84.12,84.01,84.02,73200.0,65.035,65.0737,64.9886,64.9964,73200.0
2012-02-17 15:20:00,84.02,84.02,83.95,84.0,65300.0,64.9964,64.9964,64.9422,64.9809,65300.0
2012-02-17 15:25:00,84.01,84.01,83.98,83.99,39400.0,64.9886,64.9886,64.9654,64.9732,39400.0
2012-02-17 15:30:00,84.0,84.01,83.96,83.96,46100.0,64.9809,64.9886,64.95,64.95,46100.0
2012-02-17 15:35:00,83.96,83.97,83.91,83.96,59500.0,64.95,64.9577,64.9113,64.95,59500.0
2012-02-17 15:40:00,83.96,83.96,83.93,83.96,52900.0,64.95,64.95,64.9267,64.95,52900.0
2012-02-17 15:45:00,83.95,84.0,83.94,83.98,93000.0,64.9422,64.9809,64.9345,64.9654,93000.0
2012-02-17 15:50:00,83.98,83.99,83.87,83.9,122100.0,64.9654,64.9732,64.8803,64.9035,122100.0
2012-02-17 15:55:00,83.91,83.91,83.86,83.9,150900.0,64.9113,64.9113,64.8726,64.9035,150900.0
2012-02-21 09:30:00,84.22,84.48,83.95,84.11,139900.0,65.1511,65.3522,64.9422,65.066,139900.0
2012-02-21 09:35:00,84.12,84.21,84.04,84.11,52000.0,65.0737,65.1433,65.0118,65.066,52000.0
2012-02-21 09:40:00,84.11,84.44,84.1,84.3,110400.0,65.066,65.3213,65.0583,65.213,110400.0
2012-02-21 09:45:00,84.3,84.49,84.03,84.05,109700.0,65.213,65.36,65.0041,65.0196,109700.0
2012-02-21 09:50:00,84.06,84.35,84.01,84.23,63800.0,65.0273,65.2517,64.9886,65.1588,63800.0
2012-02-21 09:55:00,84.2,84.29,84.16,84.26,39600.0,65.1356,65.2052,65.1047,65.182,39600.0
2012-02-21 10:00:00,84.26,84.56,84.23,84.51,66800.0,65.182,65.4141,65.1588,65.3754,66800.0
2012-02-21 10:05:00,84.51,84.53,84.35,84.37,41800.0,65.3754,65.3909,65.2517,65.2671,41800.0
2012-02-21 10:10:00,84.37,84.48,84.3,84.47,29500.0,65.2671,65.3522,65.213,65.3445,29500.0
2012-02-21 10:15:00,84.48,84.62,84.43,84.53,60400.0,65.3522,65.4605,65.3135,65.3909,60400.0
2012-02-21 10:20:00,84.54,84.56,84.4,84.48,46400.0,65.3986,65.4141,65.2903,65.3522,46400.0
2012-02-21 10:25:00,84.48,84.52,84.37,84.42,49400.0,65.3522,65.3832,65.2671,65.3058,49400.0
2012-02-21 10:30:00,84.43,84.55,84.39,84.55,60300.0,65.3135,65.4064,65.2826,65.4064,60300.0
2012-02-21 10:35:00,84.55,84.7,84.54,84.69,56700.0,65.4064,65.5224,65.3986,65.5147,56700.0
2012-02-21 10:40:00,84.7,84.71,84.47,84.47,32900.0,65.5224,65.5301,65.3445,65.3445,32900.0
2012-02-21 10:45:00,84.47,84.52,84.4,84.46,55600.0,65.3445,65.3832,65.2903,65.3367,55600.0
2012-02-21 10:50:00,84.46,84.46,84.34,84.34,34300.0,65.3367,65.3367,65.2439,65.2439,34300.0
2012-02-21 10:55:00,84.35,84.43,84.34,84.41,53500.0,65.2517,65.3135,65.2439,65.2981,53500.0
2012-02-21 11:00:00,84.42,84.51,84.4,84.47,50100.0,65.3058,65.3754,65.2903,65.3445,50100.0
2012-02-21 11:05:00,84.48,84.54,84.42,84.51,29300.0,65.3522,65.3986,65.3058,65.3754,29300.0
2012-02-21 11:10:00,84.5,84.52,84.42,84.47,24700.0,65.3677,65.3832,65.3058,65.3445,24700.0
2012-02-21 11:15:00,84.48,84.53,84.45,84.49,47500.0,65.3522,65.3909,65.329,65.36,47500.0
2012-02-21 11:20:00,84.51,84.52,84.45,84.51,43100.0,65.3754,65.3832,65.329,65.3754,43100.0
2012-02-21 11:25:00,84.51,84.62,84.47,84.58,27800.0,65.3754,65.4605,65.3445,65.4296,27800.0
2012-02-21 11:30:00,84.6,84.6,84.53,84.53,20900.0,65.445,65.445,65.3909,65.3909,20900.0
2012-02-21 11:35:00,84.55,84.57,84.51,84.56,20300.0,65.4064,65.4218,65.3754,65.4141,20300.0
2012-02-21 11:40:00,84.57,84.6,84.53,84.54,18100.0,65.4218,65.445,65.3909,65.3986,18100.0
2012-02-21 11:45:00,84.54,84.59,84.51,84.52,13600.0,65.3986,65.4373,65.3754,65.3832,13600.0
2012-02-21 11:50:00,84.53,84.58,84.5,84.57,27900.0,65.3909,65.4296,65.3677,65.4218,27900.0
2012-02-21 11:55:00,84.55,84.64,84.55,84.64,45700.0,65.4064,65.476,65.4064,65.476,45700.0
2012-02-21 12:00:00,84.63,84.66,84.5,84.63,80600.0,65.4683,65.4915,65.3677,65.4683,80600.0
2012-02-21 12:05:00,84.65,84.75,84.59,84.6,72300.0,65.4837,65.5611,65.4373,65.445,72300.0
2012-02-21 12:10:00,84.59,84.66,84.58,84.65,20700.0,65.4373,65.4915,65.4296,65.4837,20700.0
2012-02-21 12:15:00,84.64,84.66,84.57,84.61,49800.0,65.476,65.4915,65.4218,65.4528,49800.0
2012-02-21 12:20:00,84.62,84.67,84.48,84.53,57500.0,65.4605,65.4992,65.3522,65.3909,57500.0
2012-02-21 12:25:00,84.52,84.56,84.4,84.41,54400.0,65.3832,65.4141,65.2903,65.2981,54400.0
2012-02-21 12:30:00,84.42,84.62,84.42,84.56,32600.0,65.3058,65.4605,65.3058,65.4141,32600.0
2012-02-21 12:35:00,84.57,84.57,84.44,84.47,30700.0,65.4218,65.4218,65.3213,65.3445,30700.0
2012-02-21 12:40:00,84.46,84.46,84.39,84.42,29000.0,65.3367,65.3367,65.2826,65.3058,29000.0
2012-02-21 12:45:00,84.43,84.52,84.43,84.51,15100.0,65.3135,65.3832,65.3135,65.3754,15100.0
2012-02-21 12:50:00,84.52,84.52,84.42,84.44,17000.0,65.3832,65.3832,65.3058,65.3213,17000.0
2012-02-21 12:55:00,84.45,84.49,84.4,84.41,17900.0,65.329,65.36,65.2903,65.2981,17900.0
2012-02-21 13:00:00,84.42,84.46,84.39,84.45,17800.0,65.3058,65.3367,65.2826,65.329,17800.0
2012-02-21 13:05:00,84.44,84.45,84.4,84.43,24700.0,65.3213,65.329,65.2903,65.3135,24700.0
2012-02-21 13:10:00,84.44,84.46,84.37,84.43,42800.0,65.3213,65.3367,65.2671,65.3135,42800.0
2012-02-21 13:15:00,84.43,84.49,84.4,84.49,27500.0,65.3135,65.36,65.2903,65.36,27500.0
2012-02-21 13:20:00,84.49,84.65,84.49,84.64,18800.0,65.36,65.4837,65.36,65.476,18800.0
2012-02-21 13:25:00,84.63,84.67,84.62,84.65,14200.0,65.4683,65.4992,65.4605,65.4837,14200.0
2012-02-21 13:30:00,84.65,84.65,84.51,84.55,20000.0,65.4837,65.4837,65.3754,65.4064,20000.0
2012-02-21 13:35:00,84.57,84.6,84.53,84.53,14300.0,65.4218,65.445,65.3909,65.3909,14300.0
2012-02-21 13:40:00,84.54,84.55,84.25,84.28,34300.0,65.3986,65.4064,65.1743,65.1975,34300.0
2012-02-21 13:45:00,84.27,84.43,84.26,84.42,30900.0,65.1898,65.3135,65.182,65.3058,30900.0
2012-02-21 13:50:00,84.42,84.43,84.25,84.26,42400.0,65.3058,65.3135,65.1743,65.182,42400.0
2012-02-21 13:55:00,84.26,84.41,84.21,84.41,30300.0,65.182,65.2981,65.1433,65.2981,30300.0
2012-02-21 14:00:00,84.42,84.45,84.4,84.42,13100.0,65.3058,65.329,65.2903,65.3058,13100.0
2012-02-21 14:05:00,84.43,84.45,84.38,84.4,25500.0,65.3135,65.329,65.2749,65.2903,25500.0
2012-02-21 14:10:00,84.39,84.4,84.05,84.11,102500.0,65.2826,65.2903,65.0196,65.066,102500.0
2012-02-21 14:15:00,84.11,84.2,84.06,84.06,35000.0,65.066,65.1356,65.0273,65.0273,35000.0
2012-02-21 14:20:00,84.06,84.12,84.0,84.1,38800.0,65.0273,65.0737,64.9809,65.0583,38800.0
2012-02-21 14:25:00,84.11,84.15,84.05,84.12,59800.0,65.066,65.0969,65.0196,65.0737,59800.0
2012-02-21 14:30:00,84.14,84.19,84.1,84.1,32500.0,65.0892,65.1279,65.0583,65.0583,32500.0
2012-02-21 14:35:00,84.1,84.15,84.03,84.04,47100.0,65.0583,65.0969,65.0041,65.0118,47100.0
2012-02-21 14:40:00,84.03,84.06,83.96,83.99,43000.0,65.0041,65.0273,64.95,64.9732,43000.0
2012-02-21 14:45:00,83.99,84.12,83.98,83.99,26000.0,64.9732,65.0737,64.9654,64.9732,26000.0
2012-02-21 14:50:00,84.0,84.02,83.87,83.88,50000.0,64.9809,64.9964,64.8803,64.8881,50000.0
2012-02-21 14:55:00,83.86,83.97,83.78,83.96,39500.0,64.8726,64.9577,64.8107,64.95,39500.0
2012-02-21 15:00:00,83.97,84.21,83.96,84.19,36200.0,64.9577,65.1433,64.95,65.1279,36200.0
2012-02-21 15:05:00,84.21,84.24,84.13,84.17,31400.0,65.1433,65.1666,65.0815,65.1124,31400.0
2012-02-21 15:10:00,84.18,84.22,84.1,84.17,39600.0,65.1201,65.1511,65.0583,65.1124,39600.0
2012-02-21 15:15:00,84.17,84.17,84.09,84.11,25500.0,65.1124,65.1124,65.0505,65.066,25500.0
2012-02-21 15:20:00,84.1,84.22,84.06,84.17,36300.0,65.0583,65.1511,65.0273,65.1124,36300.0
2012-02-21 15:25:00,84.17,84.18,83.96,83.98,66200.0,65.1124,65.1201,64.95,64.9654,66200.0
2012-02-21 15:30:00,83.98,84.0,83.93,83.98,104500.0,64.9654,64.9809,64.9267,64.9654,104500.0
2012-02-21 15:35:00,83.97,84.09,83.91,84.07,62600.0,64.9577,65.0505,64.9113,65.035,62600.0
2012-02-21 15:40:00,84.07,84.23,84.06,84.17,70100.0,65.035,65.1588,65.0273,65.1124,70100.0
2012-02-21 15:45:00,84.19,84.29,84.18,84.23,78100.0,65.1279,65.2052,65.1201,65.1588,78100.0
2012-02-21 15:50:00,84.23,84.26,84.14,84.22,86900.0,65.1588,65.182,65.0892,65.1511,86900.0
2012-02-21 15:55:00,84.22,84.25,84.16,84.23,97900.0,65.1511,65.1743,65.1047,65.1588,97900.0
2012-02-22 09:30:00,84.26,84.63,84.26,84.6,94900.0,65.182,65.4683,65.182,65.445,94900.0
2012-02-22 09:35:00,84.61,85.03,84.55,84.88,116300.0,65.4528,65.7777,65.4064,65.6616,116300.0
2012-02-22 09:40:00,84.88,85.0,84.77,84.8,50000.0,65.6616,65.7545,65.5766,65.5998,50000.0
2012-02-22 09:45:00,84.79,84.98,84.55,84.56,75900.0,65.592,65.739,65.4064,65.4141,75900.0
2012-02-22 09:50:00,84.55,84.68,84.47,84.59,51300.0,65.4064,65.5069,65.3445,65.4373,51300.0
2012-02-22 09:55:00,84.58,84.66,84.49,84.57,42700.0,65.4296,65.4915,65.36,65.4218,42700.0
2012-02-22 10:00:00,84.54,84.66,84.42,84.62,53600.0,65.3986,65.4915,65.3058,65.4605,53600.0
2012-02-22 10:05:00,84.59,84.62,84.46,84.51,39800.0,65.4373,65.4605,65.3367,65.3754,39800.0
2012-02-22 10:10:00,84.52,84.69,84.48,84.5,36200.0,65.3832,65.5147,65.3522,65.3677,36200.0
2012-02-22 10:15:00,84.5,84.78,84.5,84.62,31300.0,65.3677,65.5843,65.3677,65.4605,31300.0
2012-02-22 10:20:00,84.63,84.73,84.47,84.5,25700.0,65.4683,65.5456,65.3445,65.3677,25700.0
2012-02-22 10:25:00,84.5,84.65,84.5,84.57,17900.0,65.3677,65.4837,65.3677,65.4218,17900.0
2012-02-22 10:30:00,84.54,84.54,84.35,84.48,32500.0,65.3986,65.3986,65.2517,65.3522,32500.0
2012-02-22 10:35:00,84.49,84.58,84.47,84.49,18200.0,65.36,65.4296,65.3445,65.36,18200.0
2012-02-22 10:40:00,84.48,84.59,84.48,84.53,19800.0,65.3522,65.4373,65.3522,65.3909,19800.0
2012-02-22 10:45:00,84.54,84.68,84.53,84.65,32300.0,65.3986,65.5069,65.3909,65.4837,32300.0
2012-02-22 10:50:00,84.66,84.71,84.56,84.66,23000.0,65.4915,65.5301,65.4141,65.4915,23000.0
2012-02-22 10:55:00,84.66,84.66,84.47,84.6,24700.0,65.4915,65.4915,65.3445,65.445,24700.0
2012-02-22 11:00:00,84.62,84.7,84.52,84.7,25900.0,65.4605,65.5224,65.3832,65.5224,25900.0
2012-02-22 11:05:00,84.68,84.74,84.61,84.71,20600.0,65.5069,65.5533,65.4528,65.5301,20600.0
2012-02-22 11:10:00,84.69,84.69,84.47,84.47,38400.0,65.5147,65.5147,65.3445,65.3445,38400.0
2012-02-22 11:15:00,84.48,84.58,84.39,84.44,44900.0,65.3522,65.4296,65.2826,65.3213,44900.0
2012-02-22 11:20:00,84.43,84.52,84.36,84.5,48000.0,65.3135,65.3832,65.2594,65.3677,48000.0
2012-02-22 11:25:00,84.51,84.52,84.45,84.46,22600.0,65.3754,65.3832,65.329,65.3367,22600.0
2012-02-22 11:30:00,84.47,84.5,84.36,84.39,19000.0,65.3445,65.3677,65.2594,65.2826,19000.0
2012-02-22 11:35:00,84.39,84.41,84.27,84.32,16300.0,65.2826,65.2981,65.1898,65.2284,16300.0
2012-02-22 11:40:00,84.33,84.34,84.19,84.19,29500.0,65.2362,65.2439,65.1279,65.1279,29500.0
2012-02-22 11:45:00,84.18,84.23,84.14,84.15,24600.0,65.1201,65.1588,65.0892,65.0969,24600.0
2012-02-22 11:50:00,84.17,84.2,84.06,84.16,26500.0,65.1124,65.1356,65.0273,65.1047,26500.0
2012-02-22 11:55:00,84.16,84.24,84.09,84.23,17200.0,65.1047,65.1666,65.0505,65.1588,17200.0
2012-02-22 12:00:00,84.22,84.26,84.18,84.22,16000.0,65.1511,65.182,65.1201,65.1511,16000.0
2012-02-22 12:05:00,84.24,84.24,84.11,84.16,17700.0,65.1666,65.1666,65.066,65.1047,17700.0
2012-02-22 12:10:00,84.16,84.21,84.13,84.2,10100.0,65.1047,65.1433,65.0815,65.1356,10100.0
2012-02-22 12:15:00,84.23,84.33,84.22,84.3,20400.0,65.1588,65.2362,65.1511,65.213,20400.0
2012-02-22 12:20:00,84.3,84.32,84.26,84.26,22100.0,65.213,65.2284,65.182,65.182,22100.0
2012-02-22 12:25:00,84.25,84.38,84.25,84.35,19600.0,65.1743,65.2749,65.1743,65.2517,19600.0
2012-02-22 12:30:00,84.34,84.37,84.26,84.26,18300.0,65.2439,65.2671,65.182,65.182,18300.0
2012-02-22 12:35:00,84.25,84.34,84.25,84.31,18200.0,65.1743,65.2439,65.1743,65.2207,18200.0
2012-02-22 12:40:00,84.31,84.38,84.31,84.34,15100.0,65.2207,65.2749,65.2207,65.2439,15100.0
2012-02-22 12:45:00,84.35,84.35,84.29,84.32,5500.0,65.2517,65.2517,65.2052,65.2284,5500.0
2012-02-22 12:50:00,84.3,84.36,84.29,84.31,10600.0,65.213,65.2594,65.2052,65.2207,10600.0
2012-02-22 12:55:00,84.32,84.33,84.19,84.19,23800.0,65.2284,65.2362,65.1279,65.1279,23800.0
2012-02-22 13:00:00,84.18,84.3,84.16,84.28,20300.0,65.1201,65.213,65.1047,65.1975,20300.0
2012-02-22 13:05:00,84.27,84.42,84.26,84.41,30900.0,65.1898,65.3058,65.182,65.2981,30900.0
2012-02-22 13:10:00,84.43,84.49,84.42,84.43,25500.0,65.3135,65.36,65.3058,65.3135,25500.0
2012-02-22 13:15:00,84.45,84.59,84.45,84.51,22600.0,65.329,65.4373,65.329,65.3754,22600.0
2012-02-22 13:20:00,84.5,84.55,84.39,84.52,21200.0,65.3677,65.4064,65.2826,65.3832,21200.0
2012-02-22 13:25:00,84.51,84.59,84.51,84.56,26100.0,65.3754,65.4373,65.3754,65.4141,26100.0
2012-02-22 13:30:00,84.58,84.58,84.45,84.46,14500.0,65.4296,65.4296,65.329,65.3367,14500.0
2012-02-22 13:35:00,84.45,84.45,84.37,84.4,17000.0,65.329,65.329,65.2671,65.2903,17000.0
2012-02-22 13:40:00,84.41,84.42,84.38,84.38,11200.0,65.2981,65.3058,65.2749,65.2749,11200.0
2012-02-22 13:45:00,84.38,84.46,84.32,84.46,8500.0,65.2749,65.3367,65.2284,65.3367,8500.0
2012-02-22 13:50:00,84.47,84.55,84.46,84.55,16800.0,65.3445,65.4064,65.3367,65.4064,16800.0
2012-02-22 13:55:00,84.54,84.54,84.46,84.46,13500.0,65.3986,65.3986,65.3367,65.3367,13500.0
2012-02-22 14:00:00,84.46,84.54,84.45,84.51,19400.0,65.3367,65.3986,65.329,65.3754,19400.0
2012-02-22 14:05:00,84.51,84.52,84.43,84.44,21000.0,65.3754,65.3832,65.3135,65.3213,21000.0
2012-02-22 14:10:00,84.44,84.49,84.41,84.41,19500.0,65.3213,65.36,65.2981,65.2981,19500.0
2012-02-22 14:15:00,84.41,84.56,84.41,84.5,23700.0,65.2981,65.4141,65.2981,65.3677,23700.0
2012-02-22 14:20:00,84.51,84.57,84.5,84.51,20600.0,65.3754,65.4218,65.3677,65.3754,20600.0
2012-02-22 14:25:00,84.51,84.52,84.44,84.47,7300.0,65.3754,65.3832,65.3213,65.3445,7300.0
2012-02-22 14:30:00,84.47,84.48,84.43,84.44,16800.0,65.3445,65.3522,65.3135,65.3213,16800.0
2012-02-22 14:35:00,84.44,84.44,84.29,84.3,14100.0,65.3213,65.3213,65.2052,65.213,14100.0
2012-02-22 14:40:00,84.28,84.28,84.2,84.23,20500.0,65.1975,65.1975,65.1356,65.1588,20500.0
2012-02-22 14:45:00,84.23,84.34,84.23,84.28,25000.0,65.1588,65.2439,65.1588,65.1975,25000.0
2012-02-22 14:50:00,84.28,84.41,84.28,84.41,30600.0,65.1975,65.2981,65.1975,65.2981,30600.0
2012-02-22 14:55:00,84.42,84.43,84.33,84.33,17800.0,65.3058,65.3135,65.2362,65.2362,17800.0
2012-02-22 15:00:00,84.33,84.34,84.21,84.32,24600.0,65.2362,65.2439,65.1433,65.2284,24600.0
2012-02-22 15:05:00,84.32,84.38,84.3,84.35,12400.0,65.2284,65.2749,65.213,65.2517,12400.0
2012-02-22 15:10:00,84.36,84.46,84.32,84.43,30500.0,65.2594,65.3367,65.2284,65.3135,30500.0
2012-02-22 15:15:00,84.44,84.44,84.3,84.3,20600.0,65.3213,65.3213,65.213,65.213,20600.0
2012-02-22 15:20:00,84.29,84.32,84.26,84.26,11600.0,65.2052,65.2284,65.182,65.182,11600.0
2012-02-22 15:25:00,84.26,84.27,84.14,84.23,41400.0,65.182,65.1898,65.0892,65.1588,41400.0
2012-02-22 15:30:00,84.23,84.31,84.18,84.31,22300.0,65.1588,65.2207,65.1201,65.2207,22300.0
2012-02-22 15:35:00,84.31,84.43,84.3,84.42,23500.0,65.2207,65.3135,65.213,65.3058,23500.0
2012-02-22 15:40:00,84.42,84.49,84.34,84.36,38400.0,65.3058,65.36,65.2439,65.2594,38400.0
2012-02-22 15:45:00,84.36,84.4,84.24,84.29,52700.0,65.2594,65.2903,65.1666,65.2052,52700.0
2012-02-22 15:50:00,84.29,84.32,84.2,84.27,63300.0,65.2052,65.2284,65.1356,65.1898,63300.0
2012-02-22 15:55:00,84.27,84.34,84.23,84.34,108500.0,65.1898,65.2439,65.1588,65.2439,108500.0
2012-02-23 09:30:00,84.1,84.42,83.92,83.95,76000.0,65.0583,65.3058,64.919,64.9422,76000.0
2012-02-23 09:35:00,83.96,84.01,83.65,83.87,56100.0,64.95,64.9886,64.7101,64.8803,56100.0
2012-02-23 09:40:00,83.85,83.87,83.5,83.52,37200.0,64.8649,64.8803,64.5941,64.6096,37200.0
2012-02-23 09:45:00,83.54,83.67,83.45,83.57,39100.0,64.625,64.7256,64.5554,64.6483,39100.0
2012-02-23 09:50:00,83.58,83.6,83.5,83.58,41400.0,64.656,64.6715,64.5941,64.656,41400.0
2012-02-23 09:55:00,83.6,83.76,83.51,83.69,44200.0,64.6715,64.7952,64.6018,64.7411,44200.0
2012-02-23 10:00:00,83.69,84.05,83.65,83.94,30100.0,64.7411,65.0196,64.7101,64.9345,30100.0
2012-02-23 10:05:00,83.93,84.06,83.88,84.02,52900.0,64.9267,65.0273,64.8881,64.9964,52900.0
2012-02-23 10:10:00,84.03,84.03,83.73,83.83,53000.0,65.0041,65.0041,64.772,64.8494,53000.0
2012-02-23 10:15:00,83.85,83.86,83.75,83.76,22800.0,64.8649,64.8726,64.7875,64.7952,22800.0
2012-02-23 10:20:00,83.74,83.81,83.61,83.8,30000.0,64.7798,64.8339,64.6792,64.8262,30000.0
2012-02-23 10:25:00,83.81,83.92,83.81,83.86,31600.0,64.8339,64.919,64.8339,64.8726,31600.0
2012-02-23 10:30:00,83.85,83.95,83.82,83.84,25000.0,64.8649,64.9422,64.8417,64.8571,25000.0
2012-02-23 10:35:00,83.87,83.9,83.76,83.78,17100.0,64.8803,64.9035,64.7952,64.8107,17100.0
2012-02-23 10:40:00,83.78,83.84,83.72,83.78,69300.0,64.8107,64.8571,64.7643,64.8107,69300.0
2012-02-23 10:45:00,83.79,83.85,83.76,83.81,17000.0,64.8184,64.8649,64.7952,64.8339,17000.0
2012-02-23 10:50:00,83.8,83.99,83.76,83.95,69200.0,64.8262,64.9732,64.7952,64.9422,69200.0
2012-02-23 10:55:00,83.94,84.1,83.92,84.1,54200.0,64.9345,65.0583,64.919,65.0583,54200.0
2012-02-23 11:00:00,84.1,84.11,83.95,83.99,20900.0,65.0583,65.066,64.9422,64.9732,20900.0
2012-02-23 11:05:00,84.0,84.05,83.98,84.03,21500.0,64.9809,65.0196,64.9654,65.0041,21500.0
2012-02-23 11:10:00,84.04,84.14,83.97,84.03,46700.0,65.0118,65.0892,64.9577,65.0041,46700.0
2012-02-23 11:15:00,84.02,84.05,83.87,83.87,37500.0,64.9964,65.0196,64.8803,64.8803,37500.0
2012-02-23 11:20:00,83.88,83.92,83.85,83.85,14000.0,64.8881,64.919,64.8649,64.8649,14000.0
2012-02-23 11:25:00,83.85,83.9,83.82,83.86,21900.0,64.8649,64.9035,64.8417,64.8726,21900.0
2012-02-23 11:30:00,83.86,83.89,83.8,83.83,34900.0,64.8726,64.8958,64.8262,64.8494,34900.0
2012-02-23 11:35:00,83.83,83.84,83.79,83.81,44300.0,64.8494,64.8571,64.8184,64.8339,44300.0
2012-02-23 11:40:00,83.8,83.9,83.79,83.9,53600.0,64.8262,64.9035,64.8184,64.9035,53600.0
2012-02-23 11:45:00,83.9,84.0,83.84,83.87,58400.0,64.9035,64.9809,64.8571,64.8803,58400.0
2012-02-23 11:50:00,83.88,84.0,83.82,83.86,30200.0,64.8881,64.9809,64.8417,64.8726,30200.0
2012-02-23 11:55:00,83.86,83.92,83.86,83.87,15400.0,64.8726,64.919,64.8726,64.8803,15400.0
2012-02-23 12:00:00,83.89,84.0,83.86,84.0,28500.0,64.8958,64.9809,64.8726,64.9809,28500.0
2012-02-23 12:05:00,84.0,84.09,83.99,84.07,40900.0,64.9809,65.0505,64.9732,65.035,40900.0
2012-02-23 12:10:00,84.06,84.07,83.99,83.99,12300.0,65.0273,65.035,64.9732,64.9732,12300.0
2012-02-23 12:15:00,83.97,84.03,83.96,84.0,18500.0,64.9577,65.0041,64.95,64.9809,18500.0
2012-02-23 12:20:00,83.99,84.06,83.93,83.97,15300.0,64.9732,65.0273,64.9267,64.9577,15300.0
2012-02-23 12:25:00,83.99,84.1,83.97,84.1,18100.0,64.9732,65.0583,64.9577,65.0583,18100.0
2012-02-23 12:30:00,84.1,84.16,84.04,84.04,36100.0,65.0583,65.1047,65.0118,65.0118,36100.0
2012-02-23 12:35:00,84.03,84.04,83.92,83.99,24800.0,65.0041,65.0118,64.919,64.9732,24800.0
2012-02-23 12:40:00,83.98,84.0,83.88,83.88,34300.0,64.9654,64.9809,64.8881,64.8881,34300.0
2012-02-23 12:45:00,83.9,83.9,83.74,83.75,38200.0,64.9035,64.9035,64.7798,64.7875,38200.0
2012-02-23 12:50:00,83.77,83.82,83.69,83.69,23100.0,64.803,64.8417,64.7411,64.7411,23100.0
2012-02-23 12:55:00,83.69,83.78,83.68,83.76,16000.0,64.7411,64.8107,64.7334,64.7952,16000.0
2012-02-23 13:00:00,83.78,83.8,83.72,83.75,15400.0,64.8107,64.8262,64.7643,64.7875,15400.0
2012-02-23 13:05:00,83.75,83.75,83.65,83.65,15300.0,64.7875,64.7875,64.7101,64.7101,15300.0
2012-02-23 13:10:00,83.66,83.66,83.56,83.62,27900.0,64.7179,64.7179,64.6405,64.6869,27900.0
2012-02-23 13:15:00,83.63,83.79,83.61,83.79,15600.0,64.6947,64.8184,64.6792,64.8184,15600.0
2012-02-23 13:20:00,83.79,83.8,83.66,83.71,19100.0,64.8184,64.8262,64.7179,64.7566,19100.0
2012-02-23 13:25:00,83.72,83.73,83.65,83.66,15100.0,64.7643,64.772,64.7101,64.7179,15100.0
2012-02-23 13:30:00,83.66,83.75,83.64,83.68,31900.0,64.7179,64.7875,64.7024,64.7334,31900.0
2012-02-23 13:35:00,83.69,83.7,83.61,83.69,15300.0,64.7411,64.7488,64.6792,64.7411,15300.0
2012-02-23 13:40:00,83.7,83.84,83.7,83.79,27900.0,64.7488,64.8571,64.7488,64.8184,27900.0
2012-02-23 13:45:00,83.8,83.9,83.78,83.88,23700.0,64.8262,64.9035,64.8107,64.8881,23700.0
2012-02-23 13:50:00,83.85,83.95,83.85,83.93,16900.0,64.8649,64.9422,64.8649,64.9267,16900.0
2012-02-23 13:55:00,83.94,83.99,83.88,83.94,22400.0,64.9345,64.9732,64.8881,64.9345,22400.0
2012-02-23 14:00:00,83.96,84.0,83.91,83.93,24900.0,64.95,64.9809,64.9113,64.9267,24900.0
2012-02-23 14:05:00,83.95,84.02,83.91,83.98,29700.0,64.9422,64.9964,64.9113,64.9654,29700.0
2012-02-23 14:10:00,83.97,84.02,83.94,83.95,21900.0,64.9577,64.9964,64.9345,64.9422,21900.0
2012-02-23 14:15:00,83.96,84.04,83.91,84.0,19000.0,64.95,65.0118,64.9113,64.9809,19000.0
2012-02-23 14:20:00,84.02,84.03,83.93,83.99,26700.0,64.9964,65.0041,64.9267,64.9732,26700.0
2012-02-23 14:25:00,83.99,84.09,83.99,84.09,22000.0,64.9732,65.0505,64.9732,65.0505,22000.0
2012-02-23 14:30:00,84.09,84.13,84.05,84.09,24000.0,65.0505,65.0815,65.0196,65.0505,24000.0
2012-02-23 14:35:00,84.09,84.19,84.09,84.18,33100.0,65.0505,65.1279,65.0505,65.1201,33100.0
2012-02-23 14:40:00,84.18,84.19,83.97,84.01,20400.0,65.1201,65.1279,64.9577,64.9886,20400.0
2012-02-23 14:45:00,84.04,84.1,84.0,84.01,15000.0,65.0118,65.0583,64.9809,64.9886,15000.0
2012-02-23 14:50:00,84.0,84.09,84.0,84.05,13200.0,64.9809,65.0505,64.9809,65.0196,13200.0
2012-02-23 14:55:00,84.06,84.1,84.04,84.08,13900.0,65.0273,65.0583,65.0118,65.0428,13900.0
2012-02-23 15:00:00,84.1,84.16,84.07,84.07,18600.0,65.0583,65.1047,65.035,65.035,18600.0
2012-02-23 15:05:00,84.06,84.15,84.04,84.11,21500.0,65.0273,65.0969,65.0118,65.066,21500.0
2012-02-23 15:10:00,84.12,84.19,84.1,84.14,28900.0,65.0737,65.1279,65.0583,65.0892,28900.0
2012-02-23 15:15:00,84.14,84.27,84.12,84.23,41100.0,65.0892,65.1898,65.0737,65.1588,41100.0
2012-02-23 15:20:00,84.24,84.24,84.15,84.18,30700.0,65.1666,65.1666,65.0969,65.1201,30700.0
2012-02-23 15:25:00,84.19,84.23,84.14,84.2,34900.0,65.1279,65.1588,65.0892,65.1356,34900.0
2012-02-23 15:30:00,84.21,84.24,84.1,84.12,37200.0,65.1433,65.1666,65.0583,65.0737,37200.0
2012-02-23 15:35:00,84.12,84.15,84.0,84.06,40500.0,65.0737,65.0969,64.9809,65.0273,40500.0
2012-02-23 15:40:00,84.07,84.09,83.9,83.99,59000.0,65.035,65.0505,64.9035,64.9732,59000.0
2012-02-23 15:45:00,83.97,84.07,83.95,84.06,41500.0,64.9577,65.035,64.9422,65.0273,41500.0
2012-02-23 15:50:00,84.05,84.15,84.04,84.08,60700.0,65.0196,65.0969,65.0118,65.0428,60700.0
2012-02-23 15:55:00,84.08,84.19,84.03,84.1,112400.0,65.0428,65.1279,65.0041,65.0583,112400.0
2012-02-24 09:30:00,84.13,84.4,84.0,84.29,45400.0,65.0815,65.2903,64.9809,65.2052,45400.0
2012-02-24 09:35:00,84.33,84.33,83.9,84.07,28200.0,65.2362,65.2362,64.9035,65.035,28200.0
2012-02-24 09:40:00,84.06,84.24,83.95,83.96,28500.0,65.0273,65.1666,64.9422,64.95,28500.0
2012-02-24 09:45:00,83.97,84.26,83.95,84.25,38900.0,64.9577,65.182,64.9422,65.1743,38900.0
2012-02-24 09:50:00,84.25,84.31,84.14,84.25,26500.0,65.1743,65.2207,65.0892,65.1743,26500.0
2012-02-24 09:55:00,84.25,84.26,84.1,84.23,26500.0,65.1743,65.182,65.0583,65.1588,26500.0
2012-02-24 10:00:00,84.23,84.25,84.06,84.19,32200.0,65.1588,65.1743,65.0273,65.1279,32200.0
2012-02-24 10:05:00,84.17,84.29,84.16,84.23,22300.0,65.1124,65.2052,65.1047,65.1588,22300.0
2012-02-24 10:10:00,84.23,84.25,84.15,84.16,18800.0,65.1588,65.1743,65.0969,65.1047,18800.0
2012-02-24 10:15:00,84.16,84.2,84.04,84.06,27700.0,65.1047,65.1356,65.0118,65.0273,27700.0
2012-02-24 10:20:00,84.06,84.07,83.71,83.72,42000.0,65.0273,65.035,64.7566,64.7643,42000.0
2012-02-24 10:25:00,83.73,83.8,83.67,83.74,28200.0,64.772,64.8262,64.7256,64.7798,28200.0
2012-02-24 10:30:00,83.73,83.84,83.72,83.72,19000.0,64.772,64.8571,64.7643,64.7643,19000.0
2012-02-24 10:35:00,83.75,83.9,83.74,83.8,52500.0,64.7875,64.9035,64.7798,64.8262,52500.0
2012-02-24 10:40:00,83.8,83.96,83.77,83.95,26800.0,64.8262,64.95,64.803,64.9422,26800.0
2012-02-24 10:45:00,83.96,83.96,83.8,83.91,22700.0,64.95,64.95,64.8262,64.9113,22700.0
2012-02-24 10:50:00,83.92,83.97,83.59,83.67,64100.0,64.919,64.9577,64.6637,64.7256,64100.0
2012-02-24 10:55:00,83.69,83.81,83.69,83.77,28200.0,64.7411,64.8339,64.7411,64.803,28200.0
2012-02-24 11:00:00,83.76,83.95,83.75,83.9,25300.0,64.7952,64.9422,64.7875,64.9035,25300.0
2012-02-24 11:05:00,83.91,83.94,83.85,83.87,21200.0,64.9113,64.9345,64.8649,64.8803,21200.0
2012-02-24 11:10:00,83.84,83.87,83.77,83.84,18100.0,64.8571,64.8803,64.803,64.8571,18100.0
2012-02-24 11:15:00,83.85,83.95,83.82,83.86,17600.0,64.8649,64.9422,64.8417,64.8726,17600.0
2012-02-24 11:20:00,83.85,83.89,83.77,83.77,18500.0,64.8649,64.8958,64.803,64.803,18500.0
2012-02-24 11:25:00,83.77,83.94,83.72,83.92,27300.0,64.803,64.9345,64.7643,64.919,27300.0
2012-02-24 11:30:00,83.93,83.97,83.81,83.82,23000.0,64.9267,64.9577,64.8339,64.8417,23000.0
2012-02-24 11:35:00,83.83,83.91,83.82,83.91,23800.0,64.8494,64.9113,64.8417,64.9113,23800.0
2012-02-24 11:40:00,83.91,83.91,83.82,83.85,23800.0,64.9113,64.9113,64.8417,64.8649,23800.0
2012-02-24 11:45:00,83.85,83.89,83.79,83.86,11200.0,64.8649,64.8958,64.8184,64.8726,11200.0
2012-02-24 11:50:00,83.88,83.89,83.82,83.86,11800.0,64.8881,64.8958,64.8417,64.8726,11800.0
2012-02-24 11:55:00,83.87,83.87,83.79,83.82,11600.0,64.8803,64.8803,64.8184,64.8417,11600.0
2012-02-24 12:00:00,83.82,83.87,83.81,83.81,13300.0,64.8417,64.8803,64.8339,64.8339,13300.0
2012-02-24 12:05:00,83.81,83.86,83.8,83.8,13500.0,64.8339,64.8726,64.8262,64.8262,13500.0
2012-02-24 12:10:00,83.81,83.83,83.75,83.77,20100.0,64.8339,64.8494,64.7875,64.803,20100.0
2012-02-24 12:15:00,83.77,83.85,83.75,83.84,13200.0,64.803,64.8649,64.7875,64.8571,13200.0
2012-02-24 12:20:00,83.84,83.85,83.67,83.69,29300.0,64.8571,64.8649,64.7256,64.7411,29300.0
2012-02-24 12:25:00,83.69,83.72,83.65,83.72,21100.0,64.7411,64.7643,64.7101,64.7643,21100.0
2012-02-24 12:30:00,83.72,83.87,83.69,83.83,43000.0,64.7643,64.8803,64.7411,64.8494,43000.0
2012-02-24 12:35:00,83.83,83.83,83.72,83.74,21500.0,64.8494,64.8494,64.7643,64.7798,21500.0
2012-02-24 12:40:00,83.74,83.86,83.74,83.85,27600.0,64.7798,64.8726,64.7798,64.8649,27600.0
2012-02-24 12:45:00,83.84,83.85,83.76,83.83,38800.0,64.8571,64.8649,64.7952,64.8494,38800.0
2012-02-24 12:50:00,83.84,83.87,83.76,83.79,14700.0,64.8571,64.8803,64.7952,64.8184,14700.0
2012-02-24 12:55:00,83.79,83.86,83.75,83.77,34600.0,64.8184,64.8726,64.7875,64.803,34600.0
2012-02-24 13:00:00,83.76,83.79,83.69,83.75,42400.0,64.7952,64.8184,64.7411,64.7875,42400.0
2012-02-24 13:05:00,83.76,83.77,83.71,83.74,19900.0,64.7952,64.803,64.7566,64.7798,19900.0
2012-02-24 13:10:00,83.74,83.81,83.73,83.77,32000.0,64.7798,64.8339,64.772,64.803,32000.0
2012-02-24 13:15:00,83.77,83.77,83.7,83.73,13100.0,64.803,64.803,64.7488,64.772,13100.0
2012-02-24 13:20:00,83.73,83.74,83.65,83.67,15300.0,64.772,64.7798,64.7101,64.7256,15300.0
2012-02-24 13:25:00,83.68,83.69,83.61,83.62,17200.0,64.7334,64.7411,64.6792,64.6869,17200.0
2012-02-24 13:30:00,83.62,83.63,83.5,83.54,46300.0,64.6869,64.6947,64.5941,64.625,46300.0
2012-02-24 13:35:00,83.53,83.55,83.41,83.45,40300.0,64.6173,64.6328,64.5245,64.5554,40300.0
2012-02-24 13:40:00,83.46,83.53,83.45,83.51,43100.0,64.5632,64.6173,64.5554,64.6018,43100.0
2012-02-24 13:45:00,83.52,83.56,83.5,83.54,23000.0,64.6096,64.6405,64.5941,64.625,23000.0
2012-02-24 13:50:00,83.55,83.59,83.54,83.56,24600.0,64.6328,64.6637,64.625,64.6405,24600.0
2012-02-24 13:55:00,83.55,83.59,83.54,83.57,21400.0,64.6328,64.6637,64.625,64.6483,21400.0
2012-02-24 14:00:00,83.57,83.63,83.56,83.59,19900.0,64.6483,64.6947,64.6405,64.6637,19900.0
2012-02-24 14:05:00,83.58,83.59,83.49,83.54,33300.0,64.656,64.6637,64.5864,64.625,33300.0
2012-02-24 14:10:00,83.54,83.56,83.52,83.52,16700.0,64.625,64.6405,64.6096,64.6096,16700.0
2012-02-24 14:15:00,83.52,83.58,83.52,83.53,35700.0,64.6096,64.656,64.6096,64.6173,35700.0
2012-02-24 14:20:00,83.52,83.55,83.45,83.49,44600.0,64.6096,64.6328,64.5554,64.5864,44600.0
2012-02-24 14:25:00,83.49,83.52,83.41,83.41,34800.0,64.5864,64.6096,64.5245,64.5245,34800.0
2012-02-24 14:30:00,83.41,83.42,83.32,83.33,41700.0,64.5245,64.5322,64.4549,64.4626,41700.0
2012-02-24 14:35:00,83.34,83.35,83.24,83.35,54300.0,64.4703,64.4781,64.393,64.4781,54300.0
2012-02-24 14:40:00,83.35,83.36,83.26,83.31,15300.0,64.4781,64.4858,64.4084,64.4471,15300.0
2012-02-24 14:45:00,83.31,83.42,83.3,83.42,23500.0,64.4471,64.5322,64.4394,64.5322,23500.0
2012-02-24 14:50:00,83.41,83.42,83.3,83.33,31900.0,64.5245,64.5322,64.4394,64.4626,31900.0
2012-02-24 14:55:00,83.33,83.4,83.27,83.38,21300.0,64.4626,64.5167,64.4162,64.5013,21300.0
2012-02-24 15:00:00,83.37,83.4,83.31,83.31,28500.0,64.4935,64.5167,64.4471,64.4471,28500.0
2012-02-24 15:05:00,83.32,83.39,83.31,83.35,32500.0,64.4549,64.509,64.4471,64.4781,32500.0
2012-02-24 15:10:00,83.35,83.37,83.26,83.26,31400.0,64.4781,64.4935,64.4084,64.4084,31400.0
2012-02-24 15:15:00,83.25,83.39,83.24,83.34,36000.0,64.4007,64.509,64.393,64.4703,36000.0
2012-02-24 15:20:00,83.35,83.38,83.27,83.28,29500.0,64.4781,64.5013,64.4162,64.4239,29500.0
2012-02-24 15:25:00,83.29,83.32,83.2,83.23,38700.0,64.4317,64.4549,64.362,64.3852,38700.0
2012-02-24 15:30:00,83.23,83.29,83.15,83.24,55700.0,64.3852,64.4317,64.3234,64.393,55700.0
2012-02-24 15:35:00,83.24,83.24,83.12,83.21,58300.0,64.393,64.393,64.3001,64.3698,58300.0
2012-02-24 15:40:00,83.21,83.22,83.09,83.15,66700.0,64.3698,64.3775,64.2769,64.3234,66700.0
2012-02-24 15:45:00,83.15,83.23,83.09,83.2,76200.0,64.3234,64.3852,64.2769,64.362,76200.0
2012-02-24 15:50:00,83.2,83.27,83.15,83.24,62200.0,64.362,64.4162,64.3234,64.393,62200.0
2012-02-24 15:55:00,83.23,83.29,83.14,83.26,160100.0,64.3852,64.4317,64.3156,64.4084,160100.0
2012-02-27 09:30:00,82.94,82.94,82.19,82.5,154400.0,64.1609,64.1609,63.5807,63.8205,154400.0
2012-02-27 09:35:00,82.5,82.58,82.27,82.42,51000.0,63.8205,63.8824,63.6426,63.7586,51000.0
2012-02-27 09:40:00,82.39,82.47,82.3,82.45,37800.0,63.7354,63.7973,63.6658,63.7818,37800.0
2012-02-27 09:45:00,82.44,82.77,82.38,82.66,40400.0,63.7741,64.0294,63.7277,63.9443,40400.0
2012-02-27 09:50:00,82.62,82.85,82.6,82.75,24300.0,63.9134,64.0913,63.8979,64.0139,24300.0
2012-02-27 09:55:00,82.78,82.82,82.6,82.77,28800.0,64.0371,64.0681,63.8979,64.0294,28800.0
2012-02-27 10:00:00,82.8,83.0,82.75,82.91,38800.0,64.0526,64.2073,64.0139,64.1377,38800.0
2012-02-27 10:05:00,82.91,83.08,82.9,83.01,49400.0,64.1377,64.2692,64.13,64.2151,49400.0
2012-02-27 10:10:00,83.05,83.17,82.96,82.99,26000.0,64.246,64.3388,64.1764,64.1996,26000.0
2012-02-27 10:15:00,83.01,83.07,82.74,82.87,30500.0,64.2151,64.2615,64.0062,64.1067,30500.0
2012-02-27 10:20:00,82.9,83.05,82.87,83.05,37300.0,64.13,64.246,64.1067,64.246,37300.0
2012-02-27 10:25:00,83.06,83.15,82.86,82.92,35400.0,64.2537,64.3234,64.099,64.1454,35400.0
2012-02-27 10:30:00,82.91,83.0,82.88,82.92,19200.0,64.1377,64.2073,64.1145,64.1454,19200.0
2012-02-27 10:35:00,82.91,83.06,82.87,83.06,12500.0,64.1377,64.2537,64.1067,64.2537,12500.0
2012-02-27 10:40:00,83.05,83.26,83.05,83.26,25400.0,64.246,64.4084,64.246,64.4084,25400.0
2012-02-27 10:45:00,83.24,83.34,83.22,83.25,18900.0,64.393,64.4703,64.3775,64.4007,18900.0
2012-02-27 10:50:00,83.24,83.38,83.19,83.25,37600.0,64.393,64.5013,64.3543,64.4007,37600.0
2012-02-27 10:55:00,83.26,83.31,83.21,83.23,14800.0,64.4084,64.4471,64.3698,64.3852,14800.0
2012-02-27 11:00:00,83.25,83.3,83.21,83.21,13300.0,64.4007,64.4394,64.3698,64.3698,13300.0
2012-02-27 11:05:00,83.24,83.31,83.21,83.3,44100.0,64.393,64.4471,64.3698,64.4394,44100.0
2012-02-27 11:10:00,83.3,83.38,83.27,83.33,12200.0,64.4394,64.5013,64.4162,64.4626,12200.0
2012-02-27 11:15:00,83.34,83.58,83.34,83.57,30900.0,64.4703,64.656,64.4703,64.6483,30900.0
2012-02-27 11:20:00,83.54,83.82,83.54,83.81,55200.0,64.625,64.8417,64.625,64.8339,55200.0
2012-02-27 11:25:00,83.82,83.84,83.54,83.55,40300.0,64.8417,64.8571,64.625,64.6328,40300.0
2012-02-27 11:30:00,83.57,83.61,83.53,83.54,10600.0,64.6483,64.6792,64.6173,64.625,10600.0
2012-02-27 11:35:00,83.55,83.55,83.38,83.43,33800.0,64.6328,64.6328,64.5013,64.54,33800.0
2012-02-27 11:40:00,83.44,83.56,83.43,83.43,22800.0,64.5477,64.6405,64.54,64.54,22800.0
2012-02-27 11:45:00,83.44,83.46,83.38,83.45,28000.0,64.5477,64.5632,64.5013,64.5554,28000.0
2012-02-27 11:50:00,83.42,83.54,83.39,83.49,42000.0,64.5322,64.625,64.509,64.5864,42000.0
2012-02-27 11:55:00,83.49,83.69,83.46,83.69,24100.0,64.5864,64.7411,64.5632,64.7411,24100.0
2012-02-27 12:00:00,83.68,83.79,83.66,83.71,23000.0,64.7334,64.8184,64.7179,64.7566,23000.0
2012-02-27 12:05:00,83.72,83.74,83.6,83.6,16400.0,64.7643,64.7798,64.6715,64.6715,16400.0
2012-02-27 12:10:00,83.58,83.62,83.53,83.62,14300.0,64.656,64.6869,64.6173,64.6869,14300.0
2012-02-27 12:15:00,83.63,83.65,83.51,83.52,17100.0,64.6947,64.7101,64.6018,64.6096,17100.0
2012-02-27 12:20:00,83.52,83.53,83.38,83.5,23700.0,64.6096,64.6173,64.5013,64.5941,23700.0
2012-02-27 12:25:00,83.5,83.64,83.5,83.63,11900.0,64.5941,64.7024,64.5941,64.6947,11900.0
2012-02-27 12:30:00,83.63,83.63,83.47,83.49,10800.0,64.6947,64.6947,64.5709,64.5864,10800.0
2012-02-27 12:35:00,83.48,83.6,83.48,83.52,22600.0,64.5786,64.6715,64.5786,64.6096,22600.0
2012-02-27 12:40:00,83.53,83.55,83.48,83.54,17600.0,64.6173,64.6328,64.5786,64.625,17600.0
2012-02-27 12:45:00,83.56,83.63,83.53,83.61,11400.0,64.6405,64.6947,64.6173,64.6792,11400.0
2012-02-27 12:50:00,83.63,83.82,83.6,83.66,61400.0,64.6947,64.8417,64.6715,64.7179,61400.0
2012-02-27 12:55:00,83.67,83.8,83.65,83.78,16900.0,64.7256,64.8262,64.7101,64.8107,16900.0
2012-02-27 13:00:00,83.79,83.79,83.55,83.55,22400.0,64.8184,64.8184,64.6328,64.6328,22400.0
2012-02-27 13:05:00,83.56,83.64,83.54,83.63,17300.0,64.6405,64.7024,64.625,64.6947,17300.0
2012-02-27 13:10:00,83.63,83.68,83.62,83.64,17200.0,64.6947,64.7334,64.6869,64.7024,17200.0
2012-02-27 13:15:00,83.62,83.65,83.59,83.6,16900.0,64.6869,64.7101,64.6637,64.6715,16900.0
2012-02-27 13:20:00,83.6,83.66,83.55,83.65,10500.0,64.6715,64.7179,64.6328,64.7101,10500.0
2012-02-27 13:25:00,83.65,83.68,83.53,83.55,11700.0,64.7101,64.7334,64.6173,64.6328,11700.0
2012-02-27 13:30:00,83.55,83.6,83.54,83.59,9400.0,64.6328,64.6715,64.625,64.6637,9400.0
2012-02-27 13:35:00,83.6,83.64,83.57,83.64,11000.0,64.6715,64.7024,64.6483,64.7024,11000.0
2012-02-27 13:40:00,83.67,83.7,83.62,83.69,13800.0,64.7256,64.7488,64.6869,64.7411,13800.0
2012-02-27 13:45:00,83.68,83.69,83.51,83.55,14600.0,64.7334,64.7411,64.6018,64.6328,14600.0
2012-02-27 13:50:00,83.56,83.65,83.51,83.57,19900.0,64.6405,64.7101,64.6018,64.6483,19900.0
2012-02-27 13:55:00,83.57,83.67,83.57,83.67,11100.0,64.6483,64.7256,64.6483,64.7256,11100.0
2012-02-27 14:00:00,83.68,83.73,83.64,83.64,20600.0,64.7334,64.772,64.7024,64.7024,20600.0
2012-02-27 14:05:00,83.64,83.7,83.64,83.7,9600.0,64.7024,64.7488,64.7024,64.7488,9600.0
2012-02-27 14:10:00,83.7,83.7,83.58,83.62,11300.0,64.7488,64.7488,64.656,64.6869,11300.0
2012-02-27 14:15:00,83.62,83.63,83.51,83.51,13300.0,64.6869,64.6947,64.6018,64.6018,13300.0
2012-02-27 14:20:00,83.53,83.55,83.44,83.49,50200.0,64.6173,64.6328,64.5477,64.5864,50200.0
2012-02-27 14:25:00,83.48,83.6,83.48,83.6,10100.0,64.5786,64.6715,64.5786,64.6715,10100.0
2012-02-27 14:30:00,83.59,83.6,83.38,83.38,21600.0,64.6637,64.6715,64.5013,64.5013,21600.0
2012-02-27 14:35:00,83.39,83.42,83.23,83.23,51300.0,64.509,64.5322,64.3852,64.3852,51300.0
2012-02-27 14:40:00,83.24,83.41,83.24,83.4,43500.0,64.393,64.5245,64.393,64.5167,43500.0
2012-02-27 14:45:00,83.41,83.44,83.35,83.42,20900.0,64.5245,64.5477,64.4781,64.5322,20900.0
2012-02-27 14:50:00,83.43,83.46,83.41,83.43,11400.0,64.54,64.5632,64.5245,64.54,11400.0
2012-02-27 14:55:00,83.45,83.49,83.43,83.46,14600.0,64.5554,64.5864,64.54,64.5632,14600.0
2012-02-27 15:00:00,83.47,83.7,83.47,83.69,49600.0,64.5709,64.7488,64.5709,64.7411,49600.0
2012-02-27 15:05:00,83.67,83.71,83.58,83.6,18100.0,64.7256,64.7566,64.656,64.6715,18100.0
2012-02-27 15:10:00,83.59,83.6,83.43,83.51,49400.0,64.6637,64.6715,64.54,64.6018,49400.0
2012-02-27 15:15:00,83.5,83.55,83.44,83.55,41900.0,64.5941,64.6328,64.5477,64.6328,41900.0
2012-02-27 15:20:00,83.55,83.61,83.45,83.5,45400.0,64.6328,64.6792,64.5554,64.5941,45400.0
2012-02-27 15:25:00,83.5,83.63,83.5,83.59,24200.0,64.5941,64.6947,64.5941,64.6637,24200.0
2012-02-27 15:30:00,83.6,83.7,83.48,83.6,87300.0,64.6715,64.7488,64.5786,64.6715,87300.0
2012-02-27 15:35:00,83.61,83.65,83.55,83.58,44300.0,64.6792,64.7101,64.6328,64.656,44300.0
2012-02-27 15:40:00,83.57,83.63,83.49,83.49,58300.0,64.6483,64.6947,64.5864,64.5864,58300.0
2012-02-27 15:45:00,83.49,83.5,83.38,83.49,52600.0,64.5864,64.5941,64.5013,64.5864,52600.0
2012-02-27 15:50:00,83.48,83.57,83.45,83.5,67300.0,64.5786,64.6483,64.5554,64.5941,67300.0
2012-02-27 15:55:00,83.51,83.58,83.39,83.41,88700.0,64.6018,64.656,64.509,64.5245,88700.0
2012-02-28 09:30:00,83.45,83.86,83.4,83.43,54900.0,64.5554,64.8726,64.5167,64.54,54900.0
2012-02-28 09:35:00,83.42,83.66,83.4,83.63,29300.0,64.5322,64.7179,64.5167,64.6947,29300.0
2012-02-28 09:40:00,83.65,83.68,83.4,83.52,32400.0,64.7101,64.7334,64.5167,64.6096,32400.0
2012-02-28 09:45:00,83.52,83.79,83.52,83.75,41700.0,64.6096,64.8184,64.6096,64.7875,41700.0
2012-02-28 09:50:00,83.74,83.82,83.64,83.67,18400.0,64.7798,64.8417,64.7024,64.7256,18400.0
2012-02-28 09:55:00,83.68,83.9,83.58,83.86,39200.0,64.7334,64.9035,64.656,64.8726,39200.0
2012-02-28 10:00:00,83.9,83.99,83.86,83.88,59700.0,64.9035,64.9732,64.8726,64.8881,59700.0
2012-02-28 10:05:00,83.9,83.95,83.46,83.47,63900.0,64.9035,64.9422,64.5632,64.5709,63900.0
2012-02-28 10:10:00,83.48,83.64,83.4,83.48,42200.0,64.5786,64.7024,64.5167,64.5786,42200.0
2012-02-28 10:15:00,83.49,83.73,83.48,83.64,31600.0,64.5864,64.772,64.5786,64.7024,31600.0
2012-02-28 10:20:00,83.64,83.8,83.64,83.72,23200.0,64.7024,64.8262,64.7024,64.7643,23200.0
2012-02-28 10:25:00,83.72,83.79,83.68,83.78,33800.0,64.7643,64.8184,64.7334,64.8107,33800.0
2012-02-28 10:30:00,83.78,83.97,83.78,83.89,44800.0,64.8107,64.9577,64.8107,64.8958,44800.0
2012-02-28 10:35:00,83.9,83.98,83.84,83.96,33500.0,64.9035,64.9654,64.8571,64.95,33500.0
2012-02-28 10:40:00,83.97,84.08,83.92,84.03,39400.0,64.9577,65.0428,64.919,65.0041,39400.0
2012-02-28 10:45:00,84.04,84.07,83.92,83.92,25800.0,65.0118,65.035,64.919,64.919,25800.0
2012-02-28 10:50:00,83.93,83.98,83.91,83.94,25300.0,64.9267,64.9654,64.9113,64.9345,25300.0
2012-02-28 10:55:00,83.95,84.01,83.92,84.0,20000.0,64.9422,64.9886,64.919,64.9809,20000.0
2012-02-28 11:00:00,84.0,84.1,83.94,83.97,50600.0,64.9809,65.0583,64.9345,64.9577,50600.0
2012-02-28 11:05:00,83.94,84.05,83.89,83.98,22900.0,64.9345,65.0196,64.8958,64.9654,22900.0
2012-02-28 11:10:00,83.99,84.03,83.93,83.93,7400.0,64.9732,65.0041,64.9267,64.9267,7400.0
2012-02-28 11:15:00,83.95,84.03,83.87,84.03,14100.0,64.9422,65.0041,64.8803,65.0041,14100.0
2012-02-28 11:20:00,84.02,84.08,83.97,84.03,16200.0,64.9964,65.0428,64.9577,65.0041,16200.0
2012-02-28 11:25:00,84.03,84.05,83.87,83.88,10100.0,65.0041,65.0196,64.8803,64.8881,10100.0
2012-02-28 11:30:00,83.89,83.93,83.87,83.89,7200.0,64.8958,64.9267,64.8803,64.8958,7200.0
2012-02-28 11:35:00,83.88,83.9,83.79,83.82,11500.0,64.8881,64.9035,64.8184,64.8417,11500.0
2012-02-28 11:40:00,83.81,83.82,83.66,83.66,12200.0,64.8339,64.8417,64.7179,64.7179,12200.0
2012-02-28 11:45:00,83.68,83.75,83.68,83.69,10000.0,64.7334,64.7875,64.7334,64.7411,10000.0
2012-02-28 11:50:00,83.68,83.68,83.54,83.65,23500.0,64.7334,64.7334,64.625,64.7101,23500.0
2012-02-28 11:55:00,83.66,83.75,83.61,83.7,13000.0,64.7179,64.7875,64.6792,64.7488,13000.0
2012-02-28 12:00:00,83.71,83.77,83.7,83.74,6500.0,64.7566,64.803,64.7488,64.7798,6500.0
2012-02-28 12:05:00,83.75,83.75,83.62,83.63,19000.0,64.7875,64.7875,64.6869,64.6947,19000.0
2012-02-28 12:10:00,83.62,83.65,83.57,83.63,13300.0,64.6869,64.7101,64.6483,64.6947,13300.0
2012-02-28 12:15:00,83.6,83.62,83.57,83.59,10900.0,64.6715,64.6869,64.6483,64.6637,10900.0
2012-02-28 12:20:00,83.59,83.67,83.59,83.63,7300.0,64.6637,64.7256,64.6637,64.6947,7300.0
2012-02-28 12:25:00,83.62,83.68,83.6,83.66,28700.0,64.6869,64.7334,64.6715,64.7179,28700.0
2012-02-28 12:30:00,83.66,83.77,83.64,83.65,27700.0,64.7179,64.803,64.7024,64.7101,27700.0
2012-02-28 12:35:00,83.64,83.65,83.59,83.65,7600.0,64.7024,64.7101,64.6637,64.7101,7600.0
2012-02-28 12:40:00,83.66,83.67,83.59,83.59,13200.0,64.7179,64.7256,64.6637,64.6637,13200.0
2012-02-28 12:45:00,83.59,83.68,83.59,83.64,4900.0,64.6637,64.7334,64.6637,64.7024,4900.0
2012-02-28 12:50:00,83.66,83.67,83.61,83.63,10900.0,64.7179,64.7256,64.6792,64.6947,10900.0
2012-02-28 12:55:00,83.64,83.65,83.53,83.53,10400.0,64.7024,64.7101,64.6173,64.6173,10400.0
2012-02-28 13:00:00,83.53,83.59,83.53,83.56,10400.0,64.6173,64.6637,64.6173,64.6405,10400.0
2012-02-28 13:05:00,83.57,83.58,83.51,83.52,8100.0,64.6483,64.656,64.6018,64.6096,8100.0
2012-02-28 13:10:00,83.52,83.55,83.51,83.51,12300.0,64.6096,64.6328,64.6018,64.6018,12300.0
2012-02-28 13:15:00,83.53,83.56,83.52,83.52,5500.0,64.6173,64.6405,64.6096,64.6096,5500.0
2012-02-28 13:20:00,83.53,83.6,83.53,83.59,9400.0,64.6173,64.6715,64.6173,64.6637,9400.0
2012-02-28 13:25:00,83.59,83.6,83.57,83.57,10700.0,64.6637,64.6715,64.6483,64.6483,10700.0
2012-02-28 13:30:00,83.57,83.57,83.5,83.54,10800.0,64.6483,64.6483,64.5941,64.625,10800.0
2012-02-28 13:35:00,83.52,83.56,83.47,83.5,15200.0,64.6096,64.6405,64.5709,64.5941,15200.0
2012-02-28 13:40:00,83.51,83.53,83.45,83.49,11600.0,64.6018,64.6173,64.5554,64.5864,11600.0
2012-02-28 13:45:00,83.49,83.54,83.4,83.4,23100.0,64.5864,64.625,64.5167,64.5167,23100.0
2012-02-28 13:50:00,83.38,83.47,83.33,83.4,26400.0,64.5013,64.5709,64.4626,64.5167,26400.0
2012-02-28 13:55:00,83.38,83.45,83.31,83.4,18100.0,64.5013,64.5554,64.4471,64.5167,18100.0
2012-02-28 14:00:00,83.4,83.5,83.4,83.46,10400.0,64.5167,64.5941,64.5167,64.5632,10400.0
2012-02-28 14:05:00,83.44,83.48,83.4,83.42,14900.0,64.5477,64.5786,64.5167,64.5322,14900.0
2012-02-28 14:10:00,83.4,83.44,83.36,83.41,18700.0,64.5167,64.5477,64.4858,64.5245,18700.0
2012-02-28 14:15:00,83.4,83.46,83.38,83.41,13900.0,64.5167,64.5632,64.5013,64.5245,13900.0
2012-02-28 14:20:00,83.4,83.42,83.3,83.3,29000.0,64.5167,64.5322,64.4394,64.4394,29000.0
2012-02-28 14:25:00,83.3,83.33,83.24,83.29,29600.0,64.4394,64.4626,64.393,64.4317,29600.0
2012-02-28 14:30:00,83.29,83.4,83.23,83.39,20400.0,64.4317,64.5167,64.3852,64.509,20400.0
2012-02-28 14:35:00,83.39,83.39,83.25,83.31,15100.0,64.509,64.509,64.4007,64.4471,15100.0
2012-02-28 14:40:00,83.29,83.33,83.25,83.3,17600.0,64.4317,64.4626,64.4007,64.4394,17600.0
2012-02-28 14:45:00,83.29,83.33,83.28,83.33,11100.0,64.4317,64.4626,64.4239,64.4626,11100.0
2012-02-28 14:50:00,83.33,83.35,83.25,83.25,16000.0,64.4626,64.4781,64.4007,64.4007,16000.0
2012-02-28 14:55:00,83.25,83.28,83.23,83.25,16500.0,64.4007,64.4239,64.3852,64.4007,16500.0
2012-02-28 15:00:00,83.26,83.33,83.25,83.28,23700.0,64.4084,64.4626,64.4007,64.4239,23700.0
2012-02-28 15:05:00,83.28,83.28,83.21,83.26,28600.0,64.4239,64.4239,64.3698,64.4084,28600.0
2012-02-28 15:10:00,83.26,83.26,83.18,83.25,27500.0,64.4084,64.4084,64.3466,64.4007,27500.0
2012-02-28 15:15:00,83.26,83.39,83.26,83.32,22000.0,64.4084,64.509,64.4084,64.4549,22000.0
2012-02-28 15:20:00,83.33,83.36,83.27,83.31,33600.0,64.4626,64.4858,64.4162,64.4471,33600.0
2012-02-28 15:25:00,83.3,83.4,83.27,83.29,68100.0,64.4394,64.5167,64.4162,64.4317,68100.0
2012-02-28 15:30:00,83.29,83.29,83.22,83.24,23900.0,64.4317,64.4317,64.3775,64.393,23900.0
2012-02-28 15:35:00,83.24,83.3,83.2,83.24,35900.0,64.393,64.4394,64.362,64.393,35900.0
2012-02-28 15:40:00,83.25,83.34,83.21,83.32,32600.0,64.4007,64.4703,64.3698,64.4549,32600.0
2012-02-28 15:45:00,83.33,83.4,83.29,83.32,59000.0,64.4626,64.5167,64.4317,64.4549,59000.0
2012-02-28 15:50:00,83.32,83.43,83.32,83.39,53000.0,64.4549,64.54,64.4549,64.509,53000.0
2012-02-28 15:55:00,83.4,83.42,83.32,83.35,59700.0,64.5167,64.5322,64.4549,64.4781,59700.0
2012-02-29 09:30:00,83.72,83.75,83.5,83.68,53000.0,64.7643,64.7875,64.5941,64.7334,53000.0
2012-02-29 09:35:00,83.64,83.88,83.64,83.84,28000.0,64.7024,64.8881,64.7024,64.8571,28000.0
2012-02-29 09:40:00,83.84,83.99,83.78,83.95,31200.0,64.8571,64.9732,64.8107,64.9422,31200.0
2012-02-29 09:45:00,83.98,83.99,83.67,83.78,29100.0,64.9654,64.9732,64.7256,64.8107,29100.0
2012-02-29 09:50:00,83.77,83.78,83.5,83.58,62600.0,64.803,64.8107,64.5941,64.656,62600.0
2012-02-29 09:55:00,83.59,83.75,83.57,83.7,47800.0,64.6637,64.7875,64.6483,64.7488,47800.0
2012-02-29 10:00:00,83.71,83.75,83.4,83.42,53700.0,64.7566,64.7875,64.5167,64.5322,53700.0
2012-02-29 10:05:00,83.43,83.52,83.29,83.52,67400.0,64.54,64.6096,64.4317,64.6096,67400.0
2012-02-29 10:10:00,83.5,83.58,83.44,83.5,35600.0,64.5941,64.656,64.5477,64.5941,35600.0
2012-02-29 10:15:00,83.5,83.5,83.29,83.3,38900.0,64.5941,64.5941,64.4317,64.4394,38900.0
2012-02-29 10:20:00,83.32,83.33,83.17,83.31,44300.0,64.4549,64.4626,64.3388,64.4471,44300.0
2012-02-29 10:25:00,83.32,83.36,83.17,83.29,26700.0,64.4549,64.4858,64.3388,64.4317,26700.0
2012-02-29 10:30:00,83.27,83.28,83.13,83.13,29200.0,64.4162,64.4239,64.3079,64.3079,29200.0
2012-02-29 10:35:00,83.12,83.18,83.0,83.13,33100.0,64.3001,64.3466,64.2073,64.3079,33100.0
2012-02-29 10:40:00,83.13,83.15,82.87,82.98,46800.0,64.3079,64.3234,64.1067,64.1918,46800.0
2012-02-29 10:45:00,82.97,82.98,82.59,82.68,63200.0,64.1841,64.1918,63.8901,63.9598,63200.0
2012-02-29 10:50:00,82.68,82.77,82.52,82.74,34800.0,63.9598,64.0294,63.836,64.0062,34800.0
2012-02-29 10:55:00,82.75,82.92,82.68,82.89,39700.0,64.0139,64.1454,63.9598,64.1222,39700.0
2012-02-29 11:00:00,82.9,83.0,82.76,82.88,102800.0,64.13,64.2073,64.0217,64.1145,102800.0
2012-02-29 11:05:00,82.89,83.03,82.85,82.97,30100.0,64.1222,64.2305,64.0913,64.1841,30100.0
2012-02-29 11:10:00,82.97,83.03,82.81,82.83,50900.0,64.1841,64.2305,64.0603,64.0758,50900.0
2012-02-29 11:15:00,82.83,82.92,82.72,82.78,33800.0,64.0758,64.1454,63.9907,64.0371,33800.0
2012-02-29 11:20:00,82.78,82.79,82.55,82.7,28900.0,64.0371,64.0449,63.8592,63.9752,28900.0
2012-02-29 11:25:00,82.69,82.75,82.47,82.47,31300.0,63.9675,64.0139,63.7973,63.7973,31300.0
2012-02-29 11:30:00,82.47,82.75,82.43,82.74,46100.0,63.7973,64.0139,63.7664,64.0062,46100.0
2012-02-29 11:35:00,82.73,82.84,82.7,82.78,23400.0,63.9984,64.0835,63.9752,64.0371,23400.0
2012-02-29 11:40:00,82.78,82.92,82.78,82.83,22600.0,64.0371,64.1454,64.0371,64.0758,22600.0
2012-02-29 11:45:00,82.87,82.96,82.84,82.93,21500.0,64.1067,64.1764,64.0835,64.1532,21500.0
2012-02-29 11:50:00,82.93,83.08,82.84,83.04,37600.0,64.1532,64.2692,64.0835,64.2383,37600.0
2012-02-29 11:55:00,83.03,83.09,82.97,83.03,18200.0,64.2305,64.2769,64.1841,64.2305,18200.0
2012-02-29 12:00:00,83.04,83.12,83.02,83.07,16700.0,64.2383,64.3001,64.2228,64.2615,16700.0
2012-02-29 12:05:00,83.07,83.12,82.99,83.12,34100.0,64.2615,64.3001,64.1996,64.3001,34100.0
2012-02-29 12:10:00,83.1,83.2,83.1,83.2,14100.0,64.2847,64.362,64.2847,64.362,14100.0
2012-02-29 12:15:00,83.19,83.31,83.19,83.29,25400.0,64.3543,64.4471,64.3543,64.4317,25400.0
2012-02-29 12:20:00,83.26,83.45,83.26,83.31,25700.0,64.4084,64.5554,64.4084,64.4471,25700.0
2012-02-29 12:25:00,83.32,83.43,83.32,83.41,12800.0,64.4549,64.54,64.4549,64.5245,12800.0
2012-02-29 12:30:00,83.4,83.48,83.32,83.34,18600.0,64.5167,64.5786,64.4549,64.4703,18600.0
2012-02-29 12:35:00,83.34,83.35,83.26,83.28,14800.0,64.4703,64.4781,64.4084,64.4239,14800.0
2012-02-29 12:40:00,83.29,83.3,83.14,83.19,14500.0,64.4317,64.4394,64.3156,64.3543,14500.0
2012-02-29 12:45:00,83.19,83.2,83.09,83.09,12400.0,64.3543,64.362,64.2769,64.2769,12400.0
2012-02-29 12:50:00,83.11,83.18,83.06,83.18,16900.0,64.2924,64.3466,64.2537,64.3466,16900.0
2012-02-29 12:55:00,83.16,83.24,83.16,83.22,7900.0,64.3311,64.393,64.3311,64.3775,7900.0
2012-02-29 13:00:00,83.23,83.31,83.22,83.27,10000.0,64.3852,64.4471,64.3775,64.4162,10000.0
2012-02-29 13:05:00,83.26,83.32,83.25,83.31,11400.0,64.4084,64.4549,64.4007,64.4471,11400.0
2012-02-29 13:10:00,83.29,83.29,83.14,83.14,10100.0,64.4317,64.4317,64.3156,64.3156,10100.0
2012-02-29 13:15:00,83.13,83.17,83.01,83.06,21400.0,64.3079,64.3388,64.2151,64.2537,21400.0
2012-02-29 13:20:00,83.06,83.19,83.02,83.09,18700.0,64.2537,64.3543,64.2228,64.2769,18700.0
2012-02-29 13:25:00,83.11,83.22,83.11,83.16,16300.0,64.2924,64.3775,64.2924,64.3311,16300.0
2012-02-29 13:30:00,83.15,83.17,83.05,83.15,18400.0,64.3234,64.3388,64.246,64.3234,18400.0
2012-02-29 13:35:00,83.16,83.18,83.06,83.15,18300.0,64.3311,64.3466,64.2537,64.3234,18300.0
2012-02-29 13:40:00,83.15,83.25,83.15,83.25,9900.0,64.3234,64.4007,64.3234,64.4007,9900.0
2012-02-29 13:45:00,83.24,83.24,83.15,83.23,10200.0,64.393,64.393,64.3234,64.3852,10200.0
2012-02-29 13:50:00,83.24,83.24,83.08,83.11,17400.0,64.393,64.393,64.2692,64.2924,17400.0
2012-02-29 13:55:00,83.12,83.32,83.12,83.26,17000.0,64.3001,64.4549,64.3001,64.4084,17000.0
2012-02-29 14:00:00,83.23,83.29,83.2,83.27,16500.0,64.3852,64.4317,64.362,64.4162,16500.0
2012-02-29 14:05:00,83.3,83.33,83.26,83.28,14700.0,64.4394,64.4626,64.4084,64.4239,14700.0
2012-02-29 14:10:00,83.29,83.37,83.2,83.23,15500.0,64.4317,64.4935,64.362,64.3852,15500.0
2012-02-29 14:15:00,83.23,83.23,83.12,83.17,12100.0,64.3852,64.3852,64.3001,64.3388,12100.0
2012-02-29 14:20:00,83.18,83.18,83.03,83.09,19600.0,64.3466,64.3466,64.2305,64.2769,19600.0
2012-02-29 14:25:00,83.08,83.2,83.08,83.2,11200.0,64.2692,64.362,64.2692,64.362,11200.0
2012-02-29 14:30:00,83.19,83.2,83.0,83.01,12000.0,64.3543,64.362,64.2073,64.2151,12000.0
2012-02-29 14:35:00,83.01,83.09,83.01,83.09,21600.0,64.2151,64.2769,64.2151,64.2769,21600.0
2012-02-29 14:40:00,83.08,83.11,82.96,83.11,26100.0,64.2692,64.2924,64.1764,64.2924,26100.0
2012-02-29 14:45:00,83.11,83.14,82.99,83.14,24600.0,64.2924,64.3156,64.1996,64.3156,24600.0
2012-02-29 14:50:00,83.14,83.2,83.14,83.17,11800.0,64.3156,64.362,64.3156,64.3388,11800.0
2012-02-29 14:55:00,83.15,83.16,82.94,82.95,15900.0,64.3234,64.3311,64.1609,64.1686,15900.0
2012-02-29 15:00:00,82.94,82.96,82.87,82.91,31700.0,64.1609,64.1764,64.1067,64.1377,31700.0
2012-02-29 15:05:00,82.9,83.06,82.88,82.99,23300.0,64.13,64.2537,64.1145,64.1996,23300.0
2012-02-29 15:10:00,82.97,83.1,82.91,83.08,38200.0,64.1841,64.2847,64.1377,64.2692,38200.0
2012-02-29 15:15:00,83.08,83.09,82.92,83.02,21900.0,64.2692,64.2769,64.1454,64.2228,21900.0
2012-02-29 15:20:00,83.02,83.04,82.9,82.93,22900.0,64.2228,64.2383,64.13,64.1532,22900.0
2012-02-29 15:25:00,82.93,82.93,82.81,82.86,43000.0,64.1532,64.1532,64.0603,64.099,43000.0
2012-02-29 15:30:00,82.86,82.86,82.69,82.7,96200.0,64.099,64.099,63.9675,63.9752,96200.0
2012-02-29 15:35:00,82.71,82.71,82.51,82.67,71600.0,63.983,63.983,63.8283,63.952,71600.0
2012-02-29 15:40:00,82.67,82.88,82.6,82.84,58800.0,63.952,64.1145,63.8979,64.0835,58800.0
2012-02-29 15:45:00,82.85,83.02,82.83,82.99,114800.0,64.0913,64.2228,64.0758,64.1996,114800.0
2012-02-29 15:50:00,83.0,83.04,82.87,82.92,98900.0,64.2073,64.2383,64.1067,64.1454,98900.0
2012-02-29 15:55:00,82.93,82.98,82.86,82.89,232600.0,64.1532,64.1918,64.099,64.1222,232600.0
2012-03-01 09:30:00,83.0,83.59,82.76,83.53,90600.0,64.2073,64.6637,64.0217,64.6173,90600.0
2012-03-01 09:35:00,83.53,83.59,83.3,83.35,36700.0,64.6173,64.6637,64.4394,64.4781,36700.0
2012-03-01 09:40:00,83.4,83.58,83.33,83.45,41400.0,64.5167,64.656,64.4626,64.5554,41400.0
2012-03-01 09:45:00,83.49,83.55,83.32,83.46,38300.0,64.5864,64.6328,64.4549,64.5632,38300.0
2012-03-01 09:50:00,83.46,83.64,83.42,83.58,45700.0,64.5632,64.7024,64.5322,64.656,45700.0
2012-03-01 09:55:00,83.57,83.75,83.56,83.66,56000.0,64.6483,64.7875,64.6405,64.7179,56000.0
2012-03-01 10:00:00,83.66,83.66,82.93,83.15,91500.0,64.7179,64.7179,64.1532,64.3234,91500.0
2012-03-01 10:05:00,83.16,83.26,83.09,83.25,50700.0,64.3311,64.4084,64.2769,64.4007,50700.0
2012-03-01 10:10:00,83.25,83.54,83.25,83.4,34400.0,64.4007,64.625,64.4007,64.5167,34400.0
2012-03-01 10:15:00,83.41,83.41,83.22,83.3,24700.0,64.5245,64.5245,64.3775,64.4394,24700.0
2012-03-01 10:20:00,83.31,83.39,83.25,83.38,28100.0,64.4471,64.509,64.4007,64.5013,28100.0
2012-03-01 10:25:00,83.38,83.59,83.27,83.29,50700.0,64.5013,64.6637,64.4162,64.4317,50700.0
2012-03-01 10:30:00,83.3,83.34,83.05,83.06,38600.0,64.4394,64.4703,64.246,64.2537,38600.0
2012-03-01 10:35:00,83.08,83.17,83.05,83.13,26000.0,64.2692,64.3388,64.246,64.3079,26000.0
2012-03-01 10:40:00,83.13,83.16,83.03,83.07,19600.0,64.3079,64.3311,64.2305,64.2615,19600.0
2012-03-01 10:45:00,83.07,83.15,83.0,83.0,32900.0,64.2615,64.3234,64.2073,64.2073,32900.0
2012-03-01 10:50:00,83.0,83.03,82.82,82.95,49300.0,64.2073,64.2305,64.0681,64.1686,49300.0
2012-03-01 10:55:00,82.93,83.14,82.9,83.1,23300.0,64.1532,64.3156,64.13,64.2847,23300.0
2012-03-01 11:00:00,83.09,83.14,83.02,83.1,23800.0,64.2769,64.3156,64.2228,64.2847,23800.0
2012-03-01 11:05:00,83.1,83.2,82.93,82.97,37000.0,64.2847,64.362,64.1532,64.1841,37000.0
2012-03-01 11:10:00,82.96,83.03,82.88,82.9,19100.0,64.1764,64.2305,64.1145,64.13,19100.0
2012-03-01 11:15:00,82.88,83.04,82.88,82.94,43200.0,64.1145,64.2383,64.1145,64.1609,43200.0
2012-03-01 11:20:00,82.94,82.99,82.85,82.86,28300.0,64.1609,64.1996,64.0913,64.099,28300.0
2012-03-01 11:25:00,82.84,83.01,82.8,83.01,29900.0,64.0835,64.2151,64.0526,64.2151,29900.0
2012-03-01 11:30:00,83.03,83.1,82.91,83.06,29500.0,64.2305,64.2847,64.1377,64.2537,29500.0
2012-03-01 11:35:00,83.06,83.15,82.99,82.99,17700.0,64.2537,64.3234,64.1996,64.1996,17700.0
2012-03-01 11:40:00,83.0,83.12,83.0,83.12,20300.0,64.2073,64.3001,64.2073,64.3001,20300.0
2012-03-01 11:45:00,83.13,83.2,83.11,83.16,32200.0,64.3079,64.362,64.2924,64.3311,32200.0
2012-03-01 11:50:00,83.15,83.19,83.04,83.14,37500.0,64.3234,64.3543,64.2383,64.3156,37500.0
2012-03-01 11:55:00,83.14,83.34,83.14,83.33,25500.0,64.3156,64.4703,64.3156,64.4626,25500.0
2012-03-01 12:00:00,83.32,83.34,83.24,83.31,20100.0,64.4549,64.4703,64.393,64.4471,20100.0
2012-03-01 12:05:00,83.28,83.3,83.24,83.24,6500.0,64.4239,64.4394,64.393,64.393,6500.0
2012-03-01 12:10:00,83.24,83.34,83.23,83.34,13000.0,64.393,64.4703,64.3852,64.4703,13000.0
2012-03-01 12:15:00,83.35,83.35,83.26,83.32,23600.0,64.4781,64.4781,64.4084,64.4549,23600.0
2012-03-01 12:20:00,83.32,83.43,83.3,83.36,19200.0,64.4549,64.54,64.4394,64.4858,19200.0
2012-03-01 12:25:00,83.37,83.38,83.29,83.32,14000.0,64.4935,64.5013,64.4317,64.4549,14000.0
2012-03-01 12:30:00,83.32,83.35,83.26,83.28,12600.0,64.4549,64.4781,64.4084,64.4239,12600.0
2012-03-01 12:35:00,83.3,83.35,83.29,83.3,8800.0,64.4394,64.4781,64.4317,64.4394,8800.0
2012-03-01 12:40:00,83.31,83.34,83.24,83.25,12700.0,64.4471,64.4703,64.393,64.4007,12700.0
2012-03-01 12:45:00,83.25,83.38,83.25,83.37,15600.0,64.4007,64.5013,64.4007,64.4935,15600.0
2012-03-01 12:50:00,83.37,83.37,83.23,83.27,10900.0,64.4935,64.4935,64.3852,64.4162,10900.0
2012-03-01 12:55:00,83.28,83.29,83.21,83.22,12800.0,64.4239,64.4317,64.3698,64.3775,12800.0
2012-03-01 13:00:00,83.24,83.28,83.21,83.24,13500.0,64.393,64.4239,64.3698,64.393,13500.0
2012-03-01 13:05:00,83.24,83.35,83.24,83.32,13500.0,64.393,64.4781,64.393,64.4549,13500.0
2012-03-01 13:10:00,83.32,83.35,83.27,83.31,23700.0,64.4549,64.4781,64.4162,64.4471,23700.0
2012-03-01 13:15:00,83.31,83.37,83.3,83.3,12100.0,64.4471,64.4935,64.4394,64.4394,12100.0
2012-03-01 13:20:00,83.31,83.5,83.3,83.44,29300.0,64.4471,64.5941,64.4394,64.5477,29300.0
2012-03-01 13:25:00,83.45,83.54,83.42,83.53,28400.0,64.5554,64.625,64.5322,64.6173,28400.0
2012-03-01 13:30:00,83.53,83.6,83.52,83.59,31400.0,64.6173,64.6715,64.6096,64.6637,31400.0
2012-03-01 13:35:00,83.6,83.67,83.59,83.64,50900.0,64.6715,64.7256,64.6637,64.7024,50900.0
2012-03-01 13:40:00,83.64,83.69,83.58,83.59,45800.0,64.7024,64.7411,64.656,64.6637,45800.0
2012-03-01 13:45:00,83.59,83.62,83.54,83.54,11300.0,64.6637,64.6869,64.625,64.625,11300.0
2012-03-01 13:50:00,83.54,83.63,83.54,83.6,28500.0,64.625,64.6947,64.625,64.6715,28500.0
2012-03-01 13:55:00,83.6,83.64,83.58,83.6,40000.0,64.6715,64.7024,64.656,64.6715,40000.0
2012-03-01 14:00:00,83.6,83.65,83.59,83.6,29100.0,64.6715,64.7101,64.6637,64.6715,29100.0
2012-03-01 14:05:00,83.61,83.66,83.59,83.61,39500.0,64.6792,64.7179,64.6637,64.6792,39500.0
2012-03-01 14:10:00,83.61,83.61,83.44,83.44,45300.0,64.6792,64.6792,64.5477,64.5477,45300.0
2012-03-01 14:15:00,83.43,83.48,83.41,83.46,19400.0,64.54,64.5786,64.5245,64.5632,19400.0
2012-03-01 14:20:00,83.46,83.46,83.19,83.21,34600.0,64.5632,64.5632,64.3543,64.3698,34600.0
2012-03-01 14:25:00,83.21,83.3,83.2,83.29,12800.0,64.3698,64.4394,64.362,64.4317,12800.0
2012-03-01 14:30:00,83.29,83.3,83.25,83.27,27800.0,64.4317,64.4394,64.4007,64.4162,27800.0
2012-03-01 14:35:00,83.25,83.27,83.15,83.18,33200.0,64.4007,64.4162,64.3234,64.3466,33200.0
2012-03-01 14:40:00,83.18,83.19,83.09,83.14,24100.0,64.3466,64.3543,64.2769,64.3156,24100.0
2012-03-01 14:45:00,83.14,83.23,83.12,83.21,28300.0,64.3156,64.3852,64.3001,64.3698,28300.0
2012-03-01 14:50:00,83.22,83.22,83.07,83.21,16400.0,64.3775,64.3775,64.2615,64.3698,16400.0
2012-03-01 14:55:00,83.22,83.27,83.22,83.26,20600.0,64.3775,64.4162,64.3775,64.4084,20600.0
2012-03-01 15:00:00,83.26,83.3,83.16,83.16,34500.0,64.4084,64.4394,64.3311,64.3311,34500.0
2012-03-01 15:05:00,83.17,83.24,83.1,83.14,23200.0,64.3388,64.393,64.2847,64.3156,23200.0
2012-03-01 15:10:00,83.15,83.23,83.08,83.1,30800.0,64.3234,64.3852,64.2692,64.2847,30800.0
2012-03-01 15:15:00,83.09,83.15,82.98,82.98,44300.0,64.2769,64.3234,64.1918,64.1918,44300.0
2012-03-01 15:20:00,82.99,83.04,82.9,82.97,48000.0,64.1996,64.2383,64.13,64.1841,48000.0
2012-03-01 15:25:00,82.98,83.12,82.97,83.1,30200.0,64.1918,64.3001,64.1841,64.2847,30200.0
2012-03-01 15:30:00,83.08,83.13,82.94,83.01,42400.0,64.2692,64.3079,64.1609,64.2151,42400.0
2012-03-01 15:35:00,83.03,83.06,82.86,82.98,37900.0,64.2305,64.2537,64.099,64.1918,37900.0
2012-03-01 15:40:00,82.97,83.07,82.92,82.93,80400.0,64.1841,64.2615,64.1454,64.1532,80400.0
2012-03-01 15:45:00,82.94,83.02,82.92,82.98,111600.0,64.1609,64.2228,64.1454,64.1918,111600.0
2012-03-01 15:50:00,82.97,83.06,82.97,83.01,117500.0,64.1841,64.2537,64.1841,64.2151,117500.0
2012-03-01 15:55:00,83.01,83.14,82.97,83.07,168900.0,64.2151,64.3156,64.1841,64.2615,168900.0
2012-03-02 09:30:00,82.88,83.15,82.87,83.09,47700.0,64.1145,64.3234,64.1067,64.2769,47700.0
2012-03-02 09:35:00,83.03,83.06,82.94,82.97,23000.0,64.2305,64.2537,64.1609,64.1841,23000.0
2012-03-02 09:40:00,82.97,82.98,82.77,82.86,32300.0,64.1841,64.1918,64.0294,64.099,32300.0
2012-03-02 09:45:00,82.79,82.89,82.75,82.79,32000.0,64.0449,64.1222,64.0139,64.0449,32000.0
2012-03-02 09:50:00,82.77,82.85,82.71,82.84,31800.0,64.0294,64.0913,63.983,64.0835,31800.0
2012-03-02 09:55:00,82.82,82.83,82.64,82.65,52000.0,64.0681,64.0758,63.9288,63.9366,52000.0
2012-03-02 10:00:00,82.65,82.7,82.6,82.6,47100.0,63.9366,63.9752,63.8979,63.8979,47100.0
2012-03-02 10:05:00,82.6,82.62,82.49,82.5,42700.0,63.8979,63.9134,63.8128,63.8205,42700.0
2012-03-02 10:10:00,82.51,82.72,82.5,82.67,36500.0,63.8283,63.9907,63.8205,63.952,36500.0
2012-03-02 10:15:00,82.69,83.0,82.69,82.97,32000.0,63.9675,64.2073,63.9675,64.1841,32000.0
2012-03-02 10:20:00,82.95,82.95,82.8,82.86,12700.0,64.1686,64.1686,64.0526,64.099,12700.0
2012-03-02 10:25:00,82.87,82.96,82.82,82.83,21300.0,64.1067,64.1764,64.0681,64.0758,21300.0
2012-03-02 10:30:00,82.82,82.82,82.57,82.59,29300.0,64.0681,64.0681,63.8747,63.8901,29300.0
2012-03-02 10:35:00,82.6,82.7,82.56,82.56,17100.0,63.8979,63.9752,63.8669,63.8669,17100.0
2012-03-02 10:40:00,82.56,82.67,82.55,82.67,15900.0,63.8669,63.952,63.8592,63.952,15900.0
2012-03-02 10:45:00,82.68,82.73,82.61,82.63,20900.0,63.9598,63.9984,63.9056,63.9211,20900.0
2012-03-02 10:50:00,82.63,82.74,82.63,82.73,13800.0,63.9211,64.0062,63.9211,63.9984,13800.0
2012-03-02 10:55:00,82.72,82.74,82.61,82.62,14300.0,63.9907,64.0062,63.9056,63.9134,14300.0
2012-03-02 11:00:00,82.62,82.65,82.56,82.57,16300.0,63.9134,63.9366,63.8669,63.8747,16300.0
2012-03-02 11:05:00,82.58,82.65,82.56,82.65,26100.0,63.8824,63.9366,63.8669,63.9366,26100.0
2012-03-02 11:10:00,82.65,82.65,82.51,82.52,18000.0,63.9366,63.9366,63.8283,63.836,18000.0
2012-03-02 11:15:00,82.52,82.59,82.38,82.55,40000.0,63.836,63.8901,63.7277,63.8592,40000.0
2012-03-02 11:20:00,82.55,82.65,82.5,82.62,21900.0,63.8592,63.9366,63.8205,63.9134,21900.0
2012-03-02 11:25:00,82.6,82.65,82.56,82.57,17300.0,63.8979,63.9366,63.8669,63.8747,17300.0
2012-03-02 11:30:00,82.56,82.58,82.46,82.48,11000.0,63.8669,63.8824,63.7896,63.8051,11000.0
2012-03-02 11:35:00,82.46,82.53,82.41,82.48,14200.0,63.7896,63.8437,63.7509,63.8051,14200.0
2012-03-02 11:40:00,82.47,82.47,82.25,82.31,41800.0,63.7973,63.7973,63.6271,63.6735,41800.0
2012-03-02 11:45:00,82.3,82.33,82.22,82.28,32200.0,63.6658,63.689,63.6039,63.6503,32200.0
2012-03-02 11:50:00,82.28,82.32,82.24,82.24,18400.0,63.6503,63.6813,63.6194,63.6194,18400.0
2012-03-02 11:55:00,82.24,82.33,82.23,82.28,31900.0,63.6194,63.689,63.6117,63.6503,31900.0
2012-03-02 12:00:00,82.27,82.34,82.2,82.34,25800.0,63.6426,63.6968,63.5884,63.6968,25800.0
2012-03-02 12:05:00,82.33,82.33,82.2,82.31,18600.0,63.689,63.689,63.5884,63.6735,18600.0
2012-03-02 12:10:00,82.31,82.31,82.22,82.22,14200.0,63.6735,63.6735,63.6039,63.6039,14200.0
2012-03-02 12:15:00,82.22,82.24,82.05,82.09,55100.0,63.6039,63.6194,63.4724,63.5034,55100.0
2012-03-02 12:20:00,82.1,82.15,82.0,82.13,98700.0,63.5111,63.5498,63.4337,63.5343,98700.0
2012-03-02 12:25:00,82.12,82.17,82.07,82.1,25100.0,63.5266,63.5652,63.4879,63.5111,25100.0
2012-03-02 12:30:00,82.1,82.21,82.06,82.21,22500.0,63.5111,63.5962,63.4801,63.5962,22500.0
2012-03-02 12:35:00,82.21,82.22,82.1,82.16,17800.0,63.5962,63.6039,63.5111,63.5575,17800.0
2012-03-02 12:40:00,82.17,82.17,82.13,82.15,13100.0,63.5652,63.5652,63.5343,63.5498,13100.0
2012-03-02 12:45:00,82.16,82.22,82.13,82.17,13800.0,63.5575,63.6039,63.5343,63.5652,13800.0
2012-03-02 12:50:00,82.18,82.21,82.1,82.1,20900.0,63.573,63.5962,63.5111,63.5111,20900.0
2012-03-02 12:55:00,82.11,82.16,82.08,82.1,19200.0,63.5188,63.5575,63.4956,63.5111,19200.0
2012-03-02 13:00:00,82.1,82.17,82.09,82.16,27900.0,63.5111,63.5652,63.5034,63.5575,27900.0
2012-03-02 13:05:00,82.15,82.17,82.05,82.17,26000.0,63.5498,63.5652,63.4724,63.5652,26000.0
2012-03-02 13:10:00,82.17,82.17,82.0,82.01,30300.0,63.5652,63.5652,63.4337,63.4415,30300.0
2012-03-02 13:15:00,82.0,82.05,82.0,82.03,21800.0,63.4337,63.4724,63.4337,63.4569,21800.0
2012-03-02 13:20:00,82.03,82.04,81.93,81.94,119400.0,63.4569,63.4647,63.3796,63.3873,119400.0
2012-03-02 13:25:00,81.94,82.13,81.94,82.09,51400.0,63.3873,63.5343,63.3873,63.5034,51400.0
2012-03-02 13:30:00,82.08,82.16,82.08,82.09,14900.0,63.4956,63.5575,63.4956,63.5034,14900.0
2012-03-02 13:35:00,82.09,82.13,82.08,82.11,16100.0,63.5034,63.5343,63.4956,63.5188,16100.0
2012-03-02 13:40:00,82.1,82.19,82.09,82.17,11300.0,63.5111,63.5807,63.5034,63.5652,11300.0
2012-03-02 13:45:00,82.19,82.23,82.08,82.08,33400.0,63.5807,63.6117,63.4956,63.4956,33400.0
2012-03-02 13:50:00,82.06,82.15,82.02,82.14,19100.0,63.4801,63.5498,63.4492,63.542,19100.0
2012-03-02 13:55:00,82.14,82.25,82.09,82.24,22000.0,63.542,63.6271,63.5034,63.6194,22000.0
2012-03-02 14:00:00,82.25,82.28,82.22,82.24,16900.0,63.6271,63.6503,63.6039,63.6194,16900.0
2012-03-02 14:05:00,82.24,82.25,82.11,82.16,27100.0,63.6194,63.6271,63.5188,63.5575,27100.0
2012-03-02 14:10:00,82.16,82.23,82.09,82.22,29300.0,63.5575,63.6117,63.5034,63.6039,29300.0
2012-03-02 14:15:00,82.22,82.35,82.22,82.35,34800.0,63.6039,63.7045,63.6039,63.7045,34800.0
2012-03-02 14:20:00,82.35,82.38,82.2,82.23,32000.0,63.7045,63.7277,63.5884,63.6117,32000.0
2012-03-02 14:25:00,82.24,82.29,82.21,82.23,12400.0,63.6194,63.6581,63.5962,63.6117,12400.0
2012-03-02 14:30:00,82.23,82.23,82.09,82.14,24700.0,63.6117,63.6117,63.5034,63.542,24700.0
2012-03-02 14:35:00,82.14,82.16,82.08,82.14,32100.0,63.542,63.5575,63.4956,63.542,32100.0
2012-03-02 14:40:00,82.14,82.19,82.09,82.18,14400.0,63.542,63.5807,63.5034,63.573,14400.0
2012-03-02 14:45:00,82.18,82.25,82.17,82.21,26600.0,63.573,63.6271,63.5652,63.5962,26600.0
2012-03-02 14:50:00,82.22,82.3,82.19,82.3,17200.0,63.6039,63.6658,63.5807,63.6658,17200.0
2012-03-02 14:55:00,82.3,82.32,82.26,82.28,16800.0,63.6658,63.6813,63.6349,63.6503,16800.0
2012-03-02 15:00:00,82.29,82.31,82.17,82.18,33500.0,63.6581,63.6735,63.5652,63.573,33500.0
2012-03-02 15:05:00,82.17,82.2,82.14,82.2,26100.0,63.5652,63.5884,63.542,63.5884,26100.0
2012-03-02 15:10:00,82.2,82.23,82.17,82.22,18300.0,63.5884,63.6117,63.5652,63.6039,18300.0
2012-03-02 15:15:00,82.2,82.23,82.17,82.18,27500.0,63.5884,63.6117,63.5652,63.573,27500.0
2012-03-02 15:20:00,82.17,82.21,82.16,82.2,21900.0,63.5652,63.5962,63.5575,63.5884,21900.0
2012-03-02 15:25:00,82.21,82.32,82.2,82.3,33200.0,63.5962,63.6813,63.5884,63.6658,33200.0
2012-03-02 15:30:00,82.31,82.44,82.31,82.42,46300.0,63.6735,63.7741,63.6735,63.7586,46300.0
2012-03-02 15:35:00,82.42,82.42,82.16,82.16,66500.0,63.7586,63.7586,63.5575,63.5575,66500.0
2012-03-02 15:40:00,82.18,82.24,82.17,82.2,75200.0,63.573,63.6194,63.5652,63.5884,75200.0
2012-03-02 15:45:00,82.2,82.33,82.2,82.33,70800.0,63.5884,63.689,63.5884,63.689,70800.0
2012-03-02 15:50:00,82.33,82.34,82.21,82.24,71500.0,63.689,63.6968,63.5962,63.6194,71500.0
2012-03-02 15:55:00,82.24,82.27,82.18,82.25,122800.0,63.6194,63.6426,63.573,63.6271,122800.0
2012-03-05 09:30:00,82.1,82.17,81.58,81.61,92500.0,63.5111,63.5652,63.1088,63.132,92500.0
2012-03-05 09:35:00,81.58,81.6,81.19,81.55,64200.0,63.1088,63.1243,62.8071,63.0856,64200.0
2012-03-05 09:40:00,81.63,81.67,81.31,81.34,41900.0,63.1475,63.1785,62.9,62.9232,41900.0
2012-03-05 09:45:00,81.35,81.53,81.34,81.43,61100.0,62.9309,63.0701,62.9232,62.9928,61100.0
2012-03-05 09:50:00,81.43,81.66,81.4,81.51,30100.0,62.9928,63.1707,62.9696,63.0547,30100.0
2012-03-05 09:55:00,81.52,81.69,81.51,81.65,28200.0,63.0624,63.1939,63.0547,63.163,28200.0
2012-03-05 10:00:00,81.68,81.79,81.54,81.7,58900.0,63.1862,63.2713,63.0779,63.2017,58900.0
2012-03-05 10:05:00,81.72,81.75,81.48,81.54,38900.0,63.2171,63.2403,63.0315,63.0779,38900.0
2012-03-05 10:10:00,81.58,81.65,81.49,81.6,40500.0,63.1088,63.163,63.0392,63.1243,40500.0
2012-03-05 10:15:00,81.59,81.61,81.32,81.37,59700.0,63.1166,63.132,62.9077,62.9464,59700.0
2012-03-05 10:20:00,81.36,81.4,80.92,80.94,120500.0,62.9386,62.9696,62.5983,62.6137,120500.0
2012-03-05 10:25:00,80.92,81.22,80.83,81.17,51100.0,62.5983,62.8303,62.5286,62.7917,51100.0
2012-03-05 10:30:00,81.16,81.22,80.97,80.97,60600.0,62.7839,62.8303,62.6369,62.6369,60600.0
2012-03-05 10:35:00,80.98,81.04,80.9,80.98,33300.0,62.6447,62.6911,62.5828,62.6447,33300.0
2012-03-05 10:40:00,80.99,81.12,80.99,81.03,19700.0,62.6524,62.753,62.6524,62.6834,19700.0
2012-03-05 10:45:00,81.05,81.24,81.01,81.22,23200.0,62.6988,62.8458,62.6679,62.8303,23200.0
2012-03-05 10:50:00,81.2,81.22,81.1,81.12,28100.0,62.8149,62.8303,62.7375,62.753,28100.0
2012-03-05 10:55:00,81.12,81.15,81.02,81.14,19300.0,62.753,62.7762,62.6756,62.7685,19300.0
2012-03-05 11:00:00,81.15,81.17,81.0,81.01,33000.0,62.7762,62.7917,62.6602,62.6679,33000.0
2012-03-05 11:05:00,81.01,81.18,81.0,81.14,29900.0,62.6679,62.7994,62.6602,62.7685,29900.0
2012-03-05 11:10:00,81.14,81.18,81.01,81.02,24000.0,62.7685,62.7994,62.6679,62.6756,24000.0
2012-03-05 11:15:00,81.01,81.01,80.77,80.81,66000.0,62.6679,62.6679,62.4822,62.5132,66000.0
2012-03-05 11:20:00,80.82,80.87,80.65,80.69,86600.0,62.5209,62.5596,62.3894,62.4203,86600.0
2012-03-05 11:25:00,80.7,80.86,80.69,80.83,40100.0,62.4281,62.5518,62.4203,62.5286,40100.0
2012-03-05 11:30:00,80.82,80.82,80.59,80.64,86200.0,62.5209,62.5209,62.343,62.3817,86200.0
2012-03-05 11:35:00,80.63,80.67,80.56,80.56,30400.0,62.3739,62.4049,62.3198,62.3198,30400.0
2012-03-05 11:40:00,80.58,80.64,80.52,80.56,33600.0,62.3352,62.3817,62.2888,62.3198,33600.0
2012-03-05 11:45:00,80.55,80.78,80.54,80.78,51500.0,62.312,62.49,62.3043,62.49,51500.0
2012-03-05 11:50:00,80.77,80.84,80.72,80.76,23400.0,62.4822,62.5364,62.4435,62.4745,23400.0
2012-03-05 11:55:00,80.76,80.85,80.75,80.78,29300.0,62.4745,62.5441,62.4668,62.49,29300.0
2012-03-05 12:00:00,80.77,80.84,80.75,80.76,26800.0,62.4822,62.5364,62.4668,62.4745,26800.0
2012-03-05 12:05:00,80.75,80.81,80.75,80.8,17200.0,62.4668,62.5132,62.4668,62.5054,17200.0
2012-03-05 12:10:00,80.79,80.8,80.71,80.72,15700.0,62.4977,62.5054,62.4358,62.4435,15700.0
2012-03-05 12:15:00,80.72,80.83,80.65,80.81,54700.0,62.4435,62.5286,62.3894,62.5132,54700.0
2012-03-05 12:20:00,80.81,80.92,80.77,80.81,53000.0,62.5132,62.5983,62.4822,62.5132,53000.0
2012-03-05 12:25:00,80.81,81.01,80.81,81.0,35900.0,62.5132,62.6679,62.5132,62.6602,35900.0
2012-03-05 12:30:00,81.0,81.02,80.88,80.89,17900.0,62.6602,62.6756,62.5673,62.5751,17900.0
2012-03-05 12:35:00,80.88,81.02,80.88,80.99,14200.0,62.5673,62.6756,62.5673,62.6524,14200.0
2012-03-05 12:40:00,81.0,81.0,80.92,80.95,16700.0,62.6602,62.6602,62.5983,62.6215,16700.0
2012-03-05 12:45:00,80.95,81.0,80.91,80.99,15800.0,62.6215,62.6602,62.5905,62.6524,15800.0
2012-03-05 12:50:00,80.99,80.99,80.81,80.81,15000.0,62.6524,62.6524,62.5132,62.5132,15000.0
2012-03-05 12:55:00,80.81,80.86,80.8,80.81,18100.0,62.5132,62.5518,62.5054,62.5132,18100.0
2012-03-05 13:00:00,80.79,80.87,80.75,80.86,37600.0,62.4977,62.5596,62.4668,62.5518,37600.0
2012-03-05 13:05:00,80.85,81.01,80.85,80.93,30800.0,62.5441,62.6679,62.5441,62.606,30800.0
2012-03-05 13:10:00,80.9,80.97,80.86,80.97,17200.0,62.5828,62.6369,62.5518,62.6369,17200.0
2012-03-05 13:15:00,80.97,81.07,80.97,81.0,50300.0,62.6369,62.7143,62.6369,62.6602,50300.0
2012-03-05 13:20:00,81.0,81.03,80.97,81.02,38500.0,62.6602,62.6834,62.6369,62.6756,38500.0
2012-03-05 13:25:00,81.01,81.01,80.95,80.99,20600.0,62.6679,62.6679,62.6215,62.6524,20600.0
2012-03-05 13:30:00,81.0,81.03,80.98,81.0,51200.0,62.6602,62.6834,62.6447,62.6602,51200.0
2012-03-05 13:35:00,81.0,81.07,80.97,81.07,29700.0,62.6602,62.7143,62.6369,62.7143,29700.0
2012-03-05 13:40:00,81.06,81.21,81.06,81.19,90700.0,62.7066,62.8226,62.7066,62.8071,90700.0
2012-03-05 13:45:00,81.2,81.24,81.19,81.2,44100.0,62.8149,62.8458,62.8071,62.8149,44100.0
2012-03-05 13:50:00,81.21,81.25,81.1,81.23,66800.0,62.8226,62.8535,62.7375,62.8381,66800.0
2012-03-05 13:55:00,81.25,81.26,81.2,81.25,28800.0,62.8535,62.8613,62.8149,62.8535,28800.0
2012-03-05 14:00:00,81.25,81.31,81.21,81.29,38800.0,62.8535,62.9,62.8226,62.8845,38800.0
2012-03-05 14:05:00,81.28,81.33,81.25,81.33,42700.0,62.8768,62.9154,62.8535,62.9154,42700.0
2012-03-05 14:10:00,81.33,81.44,81.3,81.42,86900.0,62.9154,63.0005,62.8922,62.9851,86900.0
2012-03-05 14:15:00,81.42,81.43,81.39,81.39,40600.0,62.9851,62.9928,62.9618,62.9618,40600.0
2012-03-05 14:20:00,81.4,81.5,81.36,81.41,52700.0,62.9696,63.0469,62.9386,62.9773,52700.0
2012-03-05 14:25:00,81.4,81.56,81.39,81.53,43700.0,62.9696,63.0934,62.9618,63.0701,43700.0
2012-03-05 14:30:00,81.53,81.57,81.34,81.37,62900.0,63.0701,63.1011,62.9232,62.9464,62900.0
2012-03-05 14:35:00,81.38,81.44,81.36,81.4,32600.0,62.9541,63.0005,62.9386,62.9696,32600.0
2012-03-05 14:40:00,81.4,81.45,81.36,81.39,25500.0,62.9696,63.0083,62.9386,62.9618,25500.0
2012-03-05 14:45:00,81.39,81.44,81.37,81.41,19900.0,62.9618,63.0005,62.9464,62.9773,19900.0
2012-03-05 14:50:00,81.41,81.48,81.37,81.47,29600.0,62.9773,63.0315,62.9464,63.0237,29600.0
2012-03-05 14:55:00,81.47,81.66,81.46,81.64,82300.0,63.0237,63.1707,63.016,63.1552,82300.0
2012-03-05 15:00:00,81.64,81.68,81.6,81.65,53100.0,63.1552,63.1862,63.1243,63.163,53100.0
2012-03-05 15:05:00,81.66,81.66,81.58,81.65,49500.0,63.1707,63.1707,63.1088,63.163,49500.0
2012-03-05 15:10:00,81.66,81.8,81.66,81.79,56600.0,63.1707,63.279,63.1707,63.2713,56600.0
2012-03-05 15:15:00,81.79,81.82,81.75,81.81,34200.0,63.2713,63.2945,63.2403,63.2868,34200.0
2012-03-05 15:20:00,81.82,81.99,81.82,81.99,105100.0,63.2945,63.426,63.2945,63.426,105100.0
2012-03-05 15:25:00,81.99,82.08,81.9,81.97,81400.0,63.426,63.4956,63.3564,63.4105,81400.0
2012-03-05 15:30:00,81.98,82.0,81.94,81.99,86400.0,63.4183,63.4337,63.3873,63.426,86400.0
2012-03-05 15:35:00,81.98,82.01,81.82,81.82,121700.0,63.4183,63.4415,63.2945,63.2945,121700.0
2012-03-05 15:40:00,81.82,81.83,81.64,81.71,97900.0,63.2945,63.3022,63.1552,63.2094,97900.0
2012-03-05 15:45:00,81.72,81.79,81.7,81.76,85700.0,63.2171,63.2713,63.2017,63.2481,85700.0
2012-03-05 15:50:00,81.76,81.82,81.75,81.76,97100.0,63.2481,63.2945,63.2403,63.2481,97100.0
2012-03-05 15:55:00,81.77,81.84,81.75,81.8,121600.0,63.2558,63.31,63.2403,63.279,121600.0
2012-03-06 09:30:00,80.44,80.54,79.95,80.52,215300.0,62.2269,62.3043,61.8479,62.2888,215300.0
2012-03-06 09:35:00,80.5,80.57,80.32,80.54,86500.0,62.2734,62.3275,62.1341,62.3043,86500.0
2012-03-06 09:40:00,80.54,80.67,80.23,80.53,73300.0,62.3043,62.4049,62.0645,62.2966,73300.0
2012-03-06 09:45:00,80.52,80.65,80.34,80.37,61600.0,62.2888,62.3894,62.1496,62.1728,61600.0
2012-03-06 09:50:00,80.37,80.45,80.16,80.38,62000.0,62.1728,62.2347,62.0103,62.1805,62000.0
2012-03-06 09:55:00,80.38,80.38,80.1,80.18,56500.0,62.1805,62.1805,61.9639,62.0258,56500.0
2012-03-06 10:00:00,80.18,80.26,79.99,80.08,95400.0,62.0258,62.0877,61.8788,61.9485,95400.0
2012-03-06 10:05:00,80.07,80.24,80.07,80.15,59400.0,61.9407,62.0722,61.9407,62.0026,59400.0
2012-03-06 10:10:00,80.13,80.13,79.96,80.01,89300.0,61.9871,61.9871,61.8556,61.8943,89300.0
2012-03-06 10:15:00,80.01,80.04,79.9,79.96,103500.0,61.8943,61.9175,61.8092,61.8556,103500.0
2012-03-06 10:20:00,79.97,79.97,79.77,79.88,79100.0,61.8634,61.8634,61.7086,61.7937,79100.0
2012-03-06 10:25:00,79.89,79.99,79.84,79.85,47400.0,61.8015,61.8788,61.7628,61.7705,47400.0
2012-03-06 10:30:00,79.83,79.9,79.8,79.89,44600.0,61.7551,61.8092,61.7319,61.8015,44600.0
2012-03-06 10:35:00,79.89,79.9,79.78,79.79,110400.0,61.8015,61.8092,61.7164,61.7241,110400.0
2012-03-06 10:40:00,79.79,79.91,79.78,79.8,88400.0,61.7241,61.8169,61.7164,61.7319,88400.0
2012-03-06 10:45:00,79.8,79.8,79.58,79.61,111400.0,61.7319,61.7319,61.5617,61.5849,111400.0
2012-03-06 10:50:00,79.62,79.73,79.5,79.64,83800.0,61.5926,61.6777,61.4998,61.6081,83800.0
2012-03-06 10:55:00,79.64,79.8,79.6,79.7,64700.0,61.6081,61.7319,61.5771,61.6545,64700.0
2012-03-06 11:00:00,79.7,79.89,79.66,79.86,84900.0,61.6545,61.8015,61.6236,61.7783,84900.0
2012-03-06 11:05:00,79.86,79.87,79.7,79.81,67100.0,61.7783,61.786,61.6545,61.7396,67100.0
2012-03-06 11:10:00,79.82,79.84,79.7,79.71,55200.0,61.7473,61.7628,61.6545,61.6622,55200.0
2012-03-06 11:15:00,79.73,79.84,79.73,79.75,34500.0,61.6777,61.7628,61.6777,61.6932,34500.0
2012-03-06 11:20:00,79.76,79.79,79.7,79.7,36400.0,61.7009,61.7241,61.6545,61.6545,36400.0
2012-03-06 11:25:00,79.72,79.8,79.65,79.79,72500.0,61.67,61.7319,61.6158,61.7241,72500.0
2012-03-06 11:30:00,79.78,79.79,79.56,79.61,48000.0,61.7164,61.7241,61.5462,61.5849,48000.0
2012-03-06 11:35:00,79.61,79.72,79.5,79.67,53100.0,61.5849,61.67,61.4998,61.6313,53100.0
2012-03-06 11:40:00,79.69,79.71,79.54,79.56,59200.0,61.6468,61.6622,61.5307,61.5462,59200.0
2012-03-06 11:45:00,79.56,79.61,79.4,79.4,65500.0,61.5462,61.5849,61.4224,61.4224,65500.0
2012-03-06 11:50:00,79.4,79.49,79.28,79.31,50700.0,61.4224,61.492,61.3296,61.3528,50700.0
2012-03-06 11:55:00,79.3,79.45,79.28,79.37,39000.0,61.3451,61.4611,61.3296,61.3992,39000.0
2012-03-06 12:00:00,79.37,79.48,79.3,79.34,51800.0,61.3992,61.4843,61.3451,61.376,51800.0
2012-03-06 12:05:00,79.34,79.4,79.26,79.33,33700.0,61.376,61.4224,61.3141,61.3683,33700.0
2012-03-06 12:10:00,79.33,79.4,79.29,79.29,24100.0,61.3683,61.4224,61.3373,61.3373,24100.0
2012-03-06 12:15:00,79.29,79.29,79.14,79.24,47300.0,61.3373,61.3373,61.2213,61.2986,47300.0
2012-03-06 12:20:00,79.25,79.3,79.14,79.18,46800.0,61.3064,61.3451,61.2213,61.2522,46800.0
2012-03-06 12:25:00,79.16,79.32,79.14,79.2,160700.0,61.2368,61.3605,61.2213,61.2677,160700.0
2012-03-06 12:30:00,79.2,79.43,79.2,79.39,88800.0,61.2677,61.4456,61.2677,61.4147,88800.0
2012-03-06 12:35:00,79.4,79.46,79.36,79.37,36500.0,61.4224,61.4688,61.3915,61.3992,36500.0
2012-03-06 12:40:00,79.36,79.37,79.3,79.31,35900.0,61.3915,61.3992,61.3451,61.3528,35900.0
2012-03-06 12:45:00,79.31,79.39,79.28,79.3,37000.0,61.3528,61.4147,61.3296,61.3451,37000.0
2012-03-06 12:50:00,79.3,79.38,79.28,79.35,27000.0,61.3451,61.4069,61.3296,61.3837,27000.0
2012-03-06 12:55:00,79.35,79.35,79.2,79.23,33200.0,61.3837,61.3837,61.2677,61.2909,33200.0
2012-03-06 13:00:00,79.23,79.51,79.17,79.5,39700.0,61.2909,61.5075,61.2445,61.4998,39700.0
2012-03-06 13:05:00,79.5,79.55,79.48,79.54,32600.0,61.4998,61.5385,61.4843,61.5307,32600.0
2012-03-06 13:10:00,79.53,79.54,79.44,79.49,72800.0,61.523,61.5307,61.4534,61.492,72800.0
2012-03-06 13:15:00,79.48,79.58,79.45,79.57,39200.0,61.4843,61.5617,61.4611,61.5539,39200.0
2012-03-06 13:20:00,79.58,79.59,79.44,79.5,35600.0,61.5617,61.5694,61.4534,61.4998,35600.0
2012-03-06 13:25:00,79.51,79.53,79.44,79.51,33600.0,61.5075,61.523,61.4534,61.5075,33600.0
2012-03-06 13:30:00,79.5,79.64,79.49,79.61,39700.0,61.4998,61.6081,61.492,61.5849,39700.0
2012-03-06 13:35:00,79.61,79.63,79.52,79.56,35600.0,61.5849,61.6003,61.5152,61.5462,35600.0
2012-03-06 13:40:00,79.58,79.61,79.53,79.6,40200.0,61.5617,61.5849,61.523,61.5771,40200.0
2012-03-06 13:45:00,79.62,79.65,79.46,79.57,37600.0,61.5926,61.6158,61.4688,61.5539,37600.0
2012-03-06 13:50:00,79.57,79.6,79.56,79.59,32100.0,61.5539,61.5771,61.5462,61.5694,32100.0
2012-03-06 13:55:00,79.59,79.6,79.45,79.45,28800.0,61.5694,61.5771,61.4611,61.4611,28800.0
2012-03-06 14:00:00,79.46,79.53,79.46,79.49,17400.0,61.4688,61.523,61.4688,61.492,17400.0
2012-03-06 14:05:00,79.49,79.53,79.45,79.51,27200.0,61.492,61.523,61.4611,61.5075,27200.0
2012-03-06 14:10:00,79.52,79.57,79.49,79.57,24300.0,61.5152,61.5539,61.492,61.5539,24300.0
2012-03-06 14:15:00,79.57,79.58,79.48,79.54,31700.0,61.5539,61.5617,61.4843,61.5307,31700.0
2012-03-06 14:20:00,79.54,79.54,79.43,79.5,43600.0,61.5307,61.5307,61.4456,61.4998,43600.0
2012-03-06 14:25:00,79.49,79.49,79.34,79.4,42200.0,61.492,61.492,61.376,61.4224,42200.0
2012-03-06 14:30:00,79.4,79.49,79.36,79.37,34700.0,61.4224,61.492,61.3915,61.3992,34700.0
2012-03-06 14:35:00,79.37,79.37,79.25,79.26,54300.0,61.3992,61.3992,61.3064,61.3141,54300.0
2012-03-06 14:40:00,79.26,79.26,79.05,79.06,62600.0,61.3141,61.3141,61.1517,61.1594,62600.0
2012-03-06 14:45:00,79.07,79.14,79.03,79.12,76400.0,61.1671,61.2213,61.1362,61.2058,76400.0
2012-03-06 14:50:00,79.12,79.16,79.08,79.11,64600.0,61.2058,61.2368,61.1749,61.1981,64600.0
2012-03-06 14:55:00,79.1,79.13,79.0,79.02,106900.0,61.1903,61.2136,61.113,61.1285,106900.0
2012-03-06 15:00:00,79.02,79.14,79.02,79.1,54800.0,61.1285,61.2213,61.1285,61.1903,54800.0
2012-03-06 15:05:00,79.1,79.13,79.03,79.04,69100.0,61.1903,61.2136,61.1362,61.1439,69100.0
2012-03-06 15:10:00,79.04,79.05,78.94,78.97,83500.0,61.1439,61.1517,61.0666,61.0898,83500.0
2012-03-06 15:15:00,78.97,78.98,78.77,78.87,129800.0,61.0898,61.0975,60.9351,61.0124,129800.0
2012-03-06 15:20:00,78.87,78.93,78.82,78.82,261700.0,61.0124,61.0588,60.9737,60.9737,261700.0
2012-03-06 15:25:00,78.82,78.87,78.69,78.86,120900.0,60.9737,61.0124,60.8732,61.0047,120900.0
2012-03-06 15:30:00,78.86,78.92,78.84,78.86,69800.0,61.0047,61.0511,60.9892,61.0047,69800.0
2012-03-06 15:35:00,78.86,78.87,78.69,78.8,113300.0,61.0047,61.0124,60.8732,60.9583,113300.0
2012-03-06 15:40:00,78.79,79.04,78.79,78.94,121400.0,60.9505,61.1439,60.9505,61.0666,121400.0
2012-03-06 15:45:00,78.95,79.2,78.95,79.19,147000.0,61.0743,61.2677,61.0743,61.26,147000.0
2012-03-06 15:50:00,79.19,79.3,79.18,79.25,173700.0,61.26,61.3451,61.2522,61.3064,173700.0
2012-03-06 15:55:00,79.26,79.26,79.14,79.19,179500.0,61.3141,61.3141,61.2213,61.26,179500.0
2012-03-07 09:30:00,79.85,79.98,79.55,79.59,113400.0,61.7705,61.8711,61.5385,61.5694,113400.0
2012-03-07 09:35:00,79.61,79.84,79.61,79.72,58800.0,61.5849,61.7628,61.5849,61.67,58800.0
2012-03-07 09:40:00,79.79,79.79,79.5,79.77,55700.0,61.7241,61.7241,61.4998,61.7086,55700.0
2012-03-07 09:45:00,79.79,79.95,79.75,79.77,105800.0,61.7241,61.8479,61.6932,61.7086,105800.0
2012-03-07 09:50:00,79.76,79.93,79.68,79.9,72100.0,61.7009,61.8324,61.639,61.8092,72100.0
2012-03-07 09:55:00,79.9,79.94,79.74,79.75,49200.0,61.8092,61.8402,61.6854,61.6932,49200.0
2012-03-07 10:00:00,79.76,79.95,79.72,79.77,38800.0,61.7009,61.8479,61.67,61.7086,38800.0
2012-03-07 10:05:00,79.76,79.77,79.31,79.31,84100.0,61.7009,61.7086,61.3528,61.3528,84100.0
2012-03-07 10:10:00,79.31,79.5,79.29,79.46,93800.0,61.3528,61.4998,61.3373,61.4688,93800.0
2012-03-07 10:15:00,79.46,79.52,79.4,79.41,47000.0,61.4688,61.5152,61.4224,61.4302,47000.0
2012-03-07 10:20:00,79.41,79.42,79.23,79.26,46300.0,61.4302,61.4379,61.2909,61.3141,46300.0
2012-03-07 10:25:00,79.26,79.31,79.03,79.3,68300.0,61.3141,61.3528,61.1362,61.3451,68300.0
2012-03-07 10:30:00,79.31,79.58,79.31,79.55,58100.0,61.3528,61.5617,61.3528,61.5385,58100.0
2012-03-07 10:35:00,79.55,79.63,79.52,79.53,75300.0,61.5385,61.6003,61.5152,61.523,75300.0
2012-03-07 10:40:00,79.53,79.53,79.2,79.2,72200.0,61.523,61.523,61.2677,61.2677,72200.0
2012-03-07 10:45:00,79.21,79.34,79.21,79.27,78300.0,61.2754,61.376,61.2754,61.3219,78300.0
2012-03-07 10:50:00,79.3,79.37,79.29,79.29,33000.0,61.3451,61.3992,61.3373,61.3373,33000.0
2012-03-07 10:55:00,79.31,79.4,79.27,79.36,48400.0,61.3528,61.4224,61.3219,61.3915,48400.0
2012-03-07 11:00:00,79.36,79.58,79.36,79.5,37500.0,61.3915,61.5617,61.3915,61.4998,37500.0
2012-03-07 11:05:00,79.48,79.48,79.38,79.46,64500.0,61.4843,61.4843,61.4069,61.4688,64500.0
2012-03-07 11:10:00,79.46,79.53,79.39,79.47,73500.0,61.4688,61.523,61.4147,61.4766,73500.0
2012-03-07 11:15:00,79.47,79.53,79.44,79.51,42300.0,61.4766,61.523,61.4534,61.5075,42300.0
2012-03-07 11:20:00,79.51,79.55,79.41,79.45,56200.0,61.5075,61.5385,61.4302,61.4611,56200.0
2012-03-07 11:25:00,79.45,79.52,79.39,79.4,38000.0,61.4611,61.5152,61.4147,61.4224,38000.0
2012-03-07 11:30:00,79.41,79.54,79.41,79.49,47200.0,61.4302,61.5307,61.4302,61.492,47200.0
2012-03-07 11:35:00,79.49,79.52,79.44,79.51,19300.0,61.492,61.5152,61.4534,61.5075,19300.0
2012-03-07 11:40:00,79.52,79.55,79.49,79.52,29800.0,61.5152,61.5385,61.492,61.5152,29800.0
2012-03-07 11:45:00,79.52,79.58,79.52,79.54,33400.0,61.5152,61.5617,61.5152,61.5307,33400.0
2012-03-07 11:50:00,79.54,79.56,79.49,79.53,26000.0,61.5307,61.5462,61.492,61.523,26000.0
2012-03-07 11:55:00,79.53,79.56,79.52,79.55,18300.0,61.523,61.5462,61.5152,61.5385,18300.0
2012-03-07 12:00:00,79.55,79.56,79.5,79.51,33100.0,61.5385,61.5462,61.4998,61.5075,33100.0
2012-03-07 12:05:00,79.51,79.54,79.42,79.42,24900.0,61.5075,61.5307,61.4379,61.4379,24900.0
2012-03-07 12:10:00,79.43,79.43,79.38,79.38,49200.0,61.4456,61.4456,61.4069,61.4069,49200.0
2012-03-07 12:15:00,79.38,79.38,79.24,79.24,60600.0,61.4069,61.4069,61.2986,61.2986,60600.0
2012-03-07 12:20:00,79.26,79.35,79.26,79.35,19300.0,61.3141,61.3837,61.3141,61.3837,19300.0
2012-03-07 12:25:00,79.35,79.49,79.33,79.48,21100.0,61.3837,61.492,61.3683,61.4843,21100.0
2012-03-07 12:30:00,79.47,79.5,79.41,79.42,24900.0,61.4766,61.4998,61.4302,61.4379,24900.0
2012-03-07 12:35:00,79.42,79.42,79.33,79.36,17700.0,61.4379,61.4379,61.3683,61.3915,17700.0
2012-03-07 12:40:00,79.36,79.45,79.35,79.39,28300.0,61.3915,61.4611,61.3837,61.4147,28300.0
2012-03-07 12:45:00,79.39,79.39,79.27,79.27,27200.0,61.4147,61.4147,61.3219,61.3219,27200.0
2012-03-07 12:50:00,79.27,79.29,79.25,79.27,32600.0,61.3219,61.3373,61.3064,61.3219,32600.0
2012-03-07 12:55:00,79.27,79.27,79.15,79.15,43100.0,61.3219,61.3219,61.229,61.229,43100.0
2012-03-07 13:00:00,79.16,79.18,79.04,79.06,70900.0,61.2368,61.2522,61.1439,61.1594,70900.0
2012-03-07 13:05:00,79.07,79.12,79.02,79.11,41400.0,61.1671,61.2058,61.1285,61.1981,41400.0
2012-03-07 13:10:00,79.11,79.23,79.11,79.23,25800.0,61.1981,61.2909,61.1981,61.2909,25800.0
2012-03-07 13:15:00,79.23,79.27,79.15,79.17,33900.0,61.2909,61.3219,61.229,61.2445,33900.0
2012-03-07 13:20:00,79.17,79.22,79.1,79.1,26500.0,61.2445,61.2832,61.1903,61.1903,26500.0
2012-03-07 13:25:00,79.12,79.12,79.02,79.05,37100.0,61.2058,61.2058,61.1285,61.1517,37100.0
2012-03-07 13:30:00,79.03,79.09,78.96,79.01,56100.0,61.1362,61.1826,61.082,61.1207,56100.0
2012-03-07 13:35:00,79.0,79.03,78.96,78.96,32000.0,61.113,61.1362,61.082,61.082,32000.0
2012-03-07 13:40:00,78.96,79.02,78.89,78.93,33600.0,61.082,61.1285,61.0279,61.0588,33600.0
2012-03-07 13:45:00,78.92,78.98,78.89,78.94,28500.0,61.0511,61.0975,61.0279,61.0666,28500.0
2012-03-07 13:50:00,78.97,79.01,78.92,78.96,25500.0,61.0898,61.1207,61.0511,61.082,25500.0
2012-03-07 13:55:00,78.96,79.0,78.92,78.94,37200.0,61.082,61.113,61.0511,61.0666,37200.0
2012-03-07 14:00:00,78.93,79.06,78.93,78.97,67400.0,61.0588,61.1594,61.0588,61.0898,67400.0
2012-03-07 14:05:00,78.97,79.01,78.9,78.91,52800.0,61.0898,61.1207,61.0356,61.0434,52800.0
2012-03-07 14:10:00,78.91,78.94,78.88,78.88,40000.0,61.0434,61.0666,61.0202,61.0202,40000.0
2012-03-07 14:15:00,78.89,78.94,78.8,78.9,71000.0,61.0279,61.0666,60.9583,61.0356,71000.0
2012-03-07 14:20:00,78.9,78.9,78.8,78.88,64600.0,61.0356,61.0356,60.9583,61.0202,64600.0
2012-03-07 14:25:00,78.86,78.93,78.84,78.93,41200.0,61.0047,61.0588,60.9892,61.0588,41200.0
2012-03-07 14:30:00,78.93,78.94,78.86,78.89,44200.0,61.0588,61.0666,61.0047,61.0279,44200.0
2012-03-07 14:35:00,78.89,78.93,78.85,78.92,23200.0,61.0279,61.0588,60.9969,61.0511,23200.0
2012-03-07 14:40:00,78.92,78.98,78.89,78.96,42300.0,61.0511,61.0975,61.0279,61.082,42300.0
2012-03-07 14:45:00,78.96,78.97,78.9,78.94,35100.0,61.082,61.0898,61.0356,61.0666,35100.0
2012-03-07 14:50:00,78.94,79.18,78.94,79.17,66400.0,61.0666,61.2522,61.0666,61.2445,66400.0
2012-03-07 14:55:00,79.17,79.19,79.12,79.18,32500.0,61.2445,61.26,61.2058,61.2522,32500.0
2012-03-07 15:00:00,79.17,79.25,79.14,79.24,30900.0,61.2445,61.3064,61.2213,61.2986,30900.0
2012-03-07 15:05:00,79.24,79.26,79.18,79.19,37400.0,61.2986,61.3141,61.2522,61.26,37400.0
2012-03-07 15:10:00,79.18,79.24,79.15,79.23,31300.0,61.2522,61.2986,61.229,61.2909,31300.0
2012-03-07 15:15:00,79.22,79.22,79.14,79.18,38600.0,61.2832,61.2832,61.2213,61.2522,38600.0
2012-03-07 15:20:00,79.19,79.23,79.1,79.11,44000.0,61.26,61.2909,61.1903,61.1981,44000.0
2012-03-07 15:25:00,79.1,79.13,79.08,79.1,48800.0,61.1903,61.2136,61.1749,61.1903,48800.0
2012-03-07 15:30:00,79.09,79.2,79.09,79.09,72300.0,61.1826,61.2677,61.1826,61.1826,72300.0
2012-03-07 15:35:00,79.09,79.14,79.02,79.1,56300.0,61.1826,61.2213,61.1285,61.1903,56300.0
2012-03-07 15:40:00,79.1,79.27,79.1,79.25,56600.0,61.1903,61.3219,61.1903,61.3064,56600.0
2012-03-07 15:45:00,79.26,79.37,79.26,79.35,59600.0,61.3141,61.3992,61.3141,61.3837,59600.0
2012-03-07 15:50:00,79.35,79.4,79.32,79.33,111800.0,61.3837,61.4224,61.3605,61.3683,111800.0
2012-03-07 15:55:00,79.34,79.34,79.18,79.19,145400.0,61.376,61.376,61.2522,61.26,145400.0
2012-03-08 09:30:00,79.87,79.98,79.72,79.73,170000.0,61.786,61.8711,61.67,61.6777,170000.0
2012-03-08 09:35:00,79.74,79.74,79.53,79.56,66000.0,61.6854,61.6854,61.523,61.5462,66000.0
2012-03-08 09:40:00,79.53,79.62,79.42,79.48,48600.0,61.523,61.5926,61.4379,61.4843,48600.0
2012-03-08 09:45:00,79.52,79.52,79.3,79.33,69700.0,61.5152,61.5152,61.3451,61.3683,69700.0
2012-03-08 09:50:00,79.34,79.51,79.25,79.27,98000.0,61.376,61.5075,61.3064,61.3219,98000.0
2012-03-08 09:55:00,79.27,79.48,79.23,79.45,53800.0,61.3219,61.4843,61.2909,61.4611,53800.0
2012-03-08 10:00:00,79.48,79.5,79.25,79.28,59800.0,61.4843,61.4998,61.3064,61.3296,59800.0
2012-03-08 10:05:00,79.28,79.37,79.15,79.15,54200.0,61.3296,61.3992,61.229,61.229,54200.0
2012-03-08 10:10:00,79.16,79.33,79.09,79.3,56300.0,61.2368,61.3683,61.1826,61.3451,56300.0
2012-03-08 10:15:00,79.28,79.33,79.2,79.33,82900.0,61.3296,61.3683,61.2677,61.3683,82900.0
2012-03-08 10:20:00,79.34,79.44,79.33,79.42,54600.0,61.376,61.4534,61.3683,61.4379,54600.0
2012-03-08 10:25:00,79.42,79.51,79.33,79.38,49400.0,61.4379,61.5075,61.3683,61.4069,49400.0
2012-03-08 10:30:00,79.38,79.51,79.36,79.5,66700.0,61.4069,61.5075,61.3915,61.4998,66700.0
2012-03-08 10:35:00,79.49,79.54,79.44,79.44,40100.0,61.492,61.5307,61.4534,61.4534,40100.0
2012-03-08 10:40:00,79.45,79.45,79.32,79.34,39300.0,61.4611,61.4611,61.3605,61.376,39300.0
2012-03-08 10:45:00,79.36,79.44,79.34,79.38,51800.0,61.3915,61.4534,61.376,61.4069,51800.0
2012-03-08 10:50:00,79.35,79.51,79.34,79.46,51900.0,61.3837,61.5075,61.376,61.4688,51900.0
2012-03-08 10:55:00,79.48,79.52,79.47,79.49,51100.0,61.4843,61.5152,61.4766,61.492,51100.0
2012-03-08 11:00:00,79.49,79.52,79.46,79.5,90500.0,61.492,61.5152,61.4688,61.4998,90500.0
2012-03-08 11:05:00,79.49,79.5,79.4,79.47,43600.0,61.492,61.4998,61.4224,61.4766,43600.0
2012-03-08 11:10:00,79.48,79.58,79.48,79.49,61400.0,61.4843,61.5617,61.4843,61.492,61400.0
2012-03-08 11:15:00,79.49,79.55,79.47,79.48,61700.0,61.492,61.5385,61.4766,61.4843,61700.0
2012-03-08 11:20:00,79.47,79.52,79.43,79.51,44500.0,61.4766,61.5152,61.4456,61.5075,44500.0
2012-03-08 11:25:00,79.51,79.52,79.41,79.42,59100.0,61.5075,61.5152,61.4302,61.4379,59100.0
2012-03-08 11:30:00,79.42,79.43,79.37,79.39,42000.0,61.4379,61.4456,61.3992,61.4147,42000.0
2012-03-08 11:35:00,79.4,79.43,79.35,79.42,33600.0,61.4224,61.4456,61.3837,61.4379,33600.0
2012-03-08 11:40:00,79.42,79.44,79.31,79.38,129300.0,61.4379,61.4534,61.3528,61.4069,129300.0
2012-03-08 11:45:00,79.38,79.47,79.37,79.43,76300.0,61.4069,61.4766,61.3992,61.4456,76300.0
2012-03-08 11:50:00,79.44,79.51,79.44,79.5,28100.0,61.4534,61.5075,61.4534,61.4998,28100.0
2012-03-08 11:55:00,79.5,79.51,79.47,79.5,22100.0,61.4998,61.5075,61.4766,61.4998,22100.0
2012-03-08 12:00:00,79.5,79.55,79.49,79.54,58300.0,61.4998,61.5385,61.492,61.5307,58300.0
2012-03-08 12:05:00,79.55,79.59,79.47,79.52,64400.0,61.5385,61.5694,61.4766,61.5152,64400.0
2012-03-08 12:10:00,79.52,79.54,79.49,79.52,60200.0,61.5152,61.5307,61.492,61.5152,60200.0
2012-03-08 12:15:00,79.53,79.53,79.48,79.5,45500.0,61.523,61.523,61.4843,61.4998,45500.0
2012-03-08 12:20:00,79.5,79.51,79.48,79.5,31500.0,61.4998,61.5075,61.4843,61.4998,31500.0
2012-03-08 12:25:00,79.5,79.54,79.48,79.54,29100.0,61.4998,61.5307,61.4843,61.5307,29100.0
2012-03-08 12:30:00,79.53,79.53,79.49,79.5,33100.0,61.523,61.523,61.492,61.4998,33100.0
2012-03-08 12:35:00,79.5,79.57,79.5,79.56,35000.0,61.4998,61.5539,61.4998,61.5462,35000.0
2012-03-08 12:40:00,79.58,79.65,79.58,79.6,31200.0,61.5617,61.6158,61.5617,61.5771,31200.0
2012-03-08 12:45:00,79.62,79.71,79.62,79.66,32300.0,61.5926,61.6622,61.5926,61.6236,32300.0
2012-03-08 12:50:00,79.66,79.7,79.64,79.65,24200.0,61.6236,61.6545,61.6081,61.6158,24200.0
2012-03-08 12:55:00,79.65,79.66,79.58,79.6,22800.0,61.6158,61.6236,61.5617,61.5771,22800.0
2012-03-08 13:00:00,79.61,79.64,79.53,79.55,34100.0,61.5849,61.6081,61.523,61.5385,34100.0
2012-03-08 13:05:00,79.55,79.62,79.53,79.62,16700.0,61.5385,61.5926,61.523,61.5926,16700.0
2012-03-08 13:10:00,79.62,79.63,79.52,79.62,35100.0,61.5926,61.6003,61.5152,61.5926,35100.0
2012-03-08 13:15:00,79.63,79.72,79.62,79.7,57500.0,61.6003,61.67,61.5926,61.6545,57500.0
2012-03-08 13:20:00,79.7,79.71,79.59,79.66,54000.0,61.6545,61.6622,61.5694,61.6236,54000.0
2012-03-08 13:25:00,79.65,79.7,79.59,79.61,36700.0,61.6158,61.6545,61.5694,61.5849,36700.0
2012-03-08 13:30:00,79.63,79.74,79.62,79.74,21400.0,61.6003,61.6854,61.5926,61.6854,21400.0
2012-03-08 13:35:00,79.73,79.74,79.64,79.65,31400.0,61.6777,61.6854,61.6081,61.6158,31400.0
2012-03-08 13:40:00,79.65,79.75,79.62,79.68,27100.0,61.6158,61.6932,61.5926,61.639,27100.0
2012-03-08 13:45:00,79.69,79.74,79.67,79.74,23900.0,61.6468,61.6854,61.6313,61.6854,23900.0
2012-03-08 13:50:00,79.72,79.73,79.6,79.61,31200.0,61.67,61.6777,61.5771,61.5849,31200.0
2012-03-08 13:55:00,79.62,79.68,79.62,79.62,20900.0,61.5926,61.639,61.5926,61.5926,20900.0
2012-03-08 14:00:00,79.63,79.75,79.63,79.7,23900.0,61.6003,61.6932,61.6003,61.6545,23900.0
2012-03-08 14:05:00,79.71,79.8,79.69,79.78,25500.0,61.6622,61.7319,61.6468,61.7164,25500.0
2012-03-08 14:10:00,79.78,79.78,79.69,79.74,32000.0,61.7164,61.7164,61.6468,61.6854,32000.0
2012-03-08 14:15:00,79.75,79.78,79.69,79.77,42800.0,61.6932,61.7164,61.6468,61.7086,42800.0
2012-03-08 14:20:00,79.77,79.78,79.72,79.75,34500.0,61.7086,61.7164,61.67,61.6932,34500.0
2012-03-08 14:25:00,79.75,79.78,79.62,79.69,78900.0,61.6932,61.7164,61.5926,61.6468,78900.0
2012-03-08 14:30:00,79.69,79.73,79.66,79.68,74700.0,61.6468,61.6777,61.6236,61.639,74700.0
2012-03-08 14:35:00,79.68,79.8,79.67,79.78,93500.0,61.639,61.7319,61.6313,61.7164,93500.0
2012-03-08 14:40:00,79.8,79.92,79.79,79.91,37200.0,61.7319,61.8247,61.7241,61.8169,37200.0
2012-03-08 14:45:00,79.9,79.98,79.88,79.93,29700.0,61.8092,61.8711,61.7937,61.8324,29700.0
2012-03-08 14:50:00,79.92,80.17,79.9,80.15,137700.0,61.8247,62.0181,61.8092,62.0026,137700.0
2012-03-08 14:55:00,80.14,80.23,80.12,80.22,62500.0,61.9949,62.0645,61.9794,62.0568,62500.0
2012-03-08 15:00:00,80.2,80.22,80.07,80.13,32600.0,62.0413,62.0568,61.9407,61.9871,32600.0
2012-03-08 15:05:00,80.13,80.19,80.13,80.17,48700.0,61.9871,62.0335,61.9871,62.0181,48700.0
2012-03-08 15:10:00,80.17,80.28,80.17,80.24,108600.0,62.0181,62.1032,62.0181,62.0722,108600.0
2012-03-08 15:15:00,80.26,80.39,80.24,80.35,92700.0,62.0877,62.1883,62.0722,62.1573,92700.0
2012-03-08 15:20:00,80.34,80.53,80.34,80.52,98100.0,62.1496,62.2966,62.1496,62.2888,98100.0
2012-03-08 15:25:00,80.52,80.53,80.4,80.48,75100.0,62.2888,62.2966,62.196,62.2579,75100.0
2012-03-08 15:30:00,80.48,80.49,80.36,80.42,126000.0,62.2579,62.2656,62.1651,62.2115,126000.0
2012-03-08 15:35:00,80.41,80.44,80.24,80.34,143300.0,62.2037,62.2269,62.0722,62.1496,143300.0
2012-03-08 15:40:00,80.35,80.59,80.34,80.59,80700.0,62.1573,62.343,62.1496,62.343,80700.0
2012-03-08 15:45:00,80.57,80.58,80.44,80.46,99300.0,62.3275,62.3352,62.2269,62.2424,99300.0
2012-03-08 15:50:00,80.45,80.49,80.41,80.42,113600.0,62.2347,62.2656,62.2037,62.2115,113600.0
2012-03-08 15:55:00,80.42,80.43,80.37,80.4,165900.0,62.2115,62.2192,62.1728,62.196,165900.0
2012-03-09 09:30:00,80.51,80.71,80.25,80.31,123700.0,62.2811,62.4358,62.08,62.1264,123700.0
2012-03-09 09:35:00,80.27,80.36,80.1,80.34,38100.0,62.0954,62.1651,61.9639,62.1496,38100.0
2012-03-09 09:40:00,80.34,80.42,80.27,80.37,36000.0,62.1496,62.2115,62.0954,62.1728,36000.0
2012-03-09 09:45:00,80.36,80.45,80.32,80.34,33800.0,62.1651,62.2347,62.1341,62.1496,33800.0
2012-03-09 09:50:00,80.35,80.43,80.26,80.34,40100.0,62.1573,62.2192,62.0877,62.1496,40100.0
2012-03-09 09:55:00,80.31,80.32,80.0,80.04,50000.0,62.1264,62.1341,61.8866,61.9175,50000.0
2012-03-09 10:00:00,80.06,80.29,80.01,80.21,65100.0,61.933,62.1109,61.8943,62.049,65100.0
2012-03-09 10:05:00,80.21,80.39,80.21,80.39,42400.0,62.049,62.1883,62.049,62.1883,42400.0
2012-03-09 10:10:00,80.39,80.4,80.29,80.32,64500.0,62.1883,62.196,62.1109,62.1341,64500.0
2012-03-09 10:15:00,80.32,80.52,80.31,80.51,50300.0,62.1341,62.2888,62.1264,62.2811,50300.0
2012-03-09 10:20:00,80.52,80.67,80.52,80.63,43100.0,62.2888,62.4049,62.2888,62.3739,43100.0
2012-03-09 10:25:00,80.64,80.74,80.6,80.72,68600.0,62.3817,62.459,62.3507,62.4435,68600.0
2012-03-09 10:30:00,80.73,80.79,80.66,80.78,33000.0,62.4513,62.4977,62.3971,62.49,33000.0
2012-03-09 10:35:00,80.79,80.84,80.7,80.78,65700.0,62.4977,62.5364,62.4281,62.49,65700.0
2012-03-09 10:40:00,80.79,80.9,80.67,80.67,86500.0,62.4977,62.5828,62.4049,62.4049,86500.0
2012-03-09 10:45:00,80.67,80.77,80.62,80.62,52900.0,62.4049,62.4822,62.3662,62.3662,52900.0
2012-03-09 10:50:00,80.64,80.72,80.62,80.7,31900.0,62.3817,62.4435,62.3662,62.4281,31900.0
2012-03-09 10:55:00,80.71,80.72,80.64,80.66,29200.0,62.4358,62.4435,62.3817,62.3971,29200.0
2012-03-09 11:00:00,80.67,80.73,80.55,80.55,71600.0,62.4049,62.4513,62.312,62.312,71600.0
2012-03-09 11:05:00,80.55,80.71,80.52,80.66,83000.0,62.312,62.4358,62.2888,62.3971,83000.0
2012-03-09 11:10:00,80.68,80.7,80.6,80.6,25300.0,62.4126,62.4281,62.3507,62.3507,25300.0
2012-03-09 11:15:00,80.61,80.84,80.6,80.84,105500.0,62.3585,62.5364,62.3507,62.5364,105500.0
2012-03-09 11:20:00,80.84,80.85,80.75,80.76,30200.0,62.5364,62.5441,62.4668,62.4745,30200.0
2012-03-09 11:25:00,80.75,80.78,80.68,80.73,54700.0,62.4668,62.49,62.4126,62.4513,54700.0
2012-03-09 11:30:00,80.74,80.79,80.7,80.76,32300.0,62.459,62.4977,62.4281,62.4745,32300.0
2012-03-09 11:35:00,80.75,80.77,80.7,80.77,25600.0,62.4668,62.4822,62.4281,62.4822,25600.0
2012-03-09 11:40:00,80.76,80.77,80.7,80.72,10500.0,62.4745,62.4822,62.4281,62.4435,10500.0
2012-03-09 11:45:00,80.71,80.79,80.7,80.71,35500.0,62.4358,62.4977,62.4281,62.4358,35500.0
2012-03-09 11:50:00,80.71,80.8,80.71,80.77,36200.0,62.4358,62.5054,62.4358,62.4822,36200.0
2012-03-09 11:55:00,80.78,80.86,80.76,80.78,25300.0,62.49,62.5518,62.4745,62.49,25300.0
2012-03-09 12:00:00,80.77,80.87,80.77,80.83,23500.0,62.4822,62.5596,62.4822,62.5286,23500.0
2012-03-09 12:05:00,80.83,80.84,80.81,80.83,21700.0,62.5286,62.5364,62.5132,62.5286,21700.0
2012-03-09 12:10:00,80.84,80.85,80.8,80.84,15300.0,62.5364,62.5441,62.5054,62.5364,15300.0
2012-03-09 12:15:00,80.85,80.85,80.78,80.82,26400.0,62.5441,62.5441,62.49,62.5209,26400.0
2012-03-09 12:20:00,80.82,80.83,80.78,80.8,13700.0,62.5209,62.5286,62.49,62.5054,13700.0
2012-03-09 12:25:00,80.8,80.83,80.79,80.79,42200.0,62.5054,62.5286,62.4977,62.4977,42200.0
2012-03-09 12:30:00,80.78,80.8,80.7,80.71,19300.0,62.49,62.5054,62.4281,62.4358,19300.0
2012-03-09 12:35:00,80.71,80.73,80.65,80.71,32400.0,62.4358,62.4513,62.3894,62.4358,32400.0
2012-03-09 12:40:00,80.71,80.72,80.69,80.7,27000.0,62.4358,62.4435,62.4203,62.4281,27000.0
2012-03-09 12:45:00,80.69,80.72,80.65,80.7,15600.0,62.4203,62.4435,62.3894,62.4281,15600.0
2012-03-09 12:50:00,80.71,80.76,80.66,80.66,17200.0,62.4358,62.4745,62.3971,62.3971,17200.0
2012-03-09 12:55:00,80.67,80.68,80.61,80.62,27700.0,62.4049,62.4126,62.3585,62.3662,27700.0
2012-03-09 13:00:00,80.62,80.68,80.6,80.6,27500.0,62.3662,62.4126,62.3507,62.3507,27500.0
2012-03-09 13:05:00,80.6,80.65,80.6,80.62,22200.0,62.3507,62.3894,62.3507,62.3662,22200.0
2012-03-09 13:10:00,80.62,80.63,80.61,80.62,13400.0,62.3662,62.3739,62.3585,62.3662,13400.0
2012-03-09 13:15:00,80.63,80.65,80.59,80.61,21400.0,62.3739,62.3894,62.343,62.3585,21400.0
2012-03-09 13:20:00,80.61,80.61,80.52,80.52,21400.0,62.3585,62.3585,62.2888,62.2888,21400.0
2012-03-09 13:25:00,80.52,80.55,80.49,80.54,24800.0,62.2888,62.312,62.2656,62.3043,24800.0
2012-03-09 13:30:00,80.54,80.55,80.49,80.49,20500.0,62.3043,62.312,62.2656,62.2656,20500.0
2012-03-09 13:35:00,80.49,80.5,80.46,80.49,43000.0,62.2656,62.2734,62.2424,62.2656,43000.0
2012-03-09 13:40:00,80.49,80.5,80.45,80.45,23800.0,62.2656,62.2734,62.2347,62.2347,23800.0
2012-03-09 13:45:00,80.45,80.5,80.45,80.47,27100.0,62.2347,62.2734,62.2347,62.2502,27100.0
2012-03-09 13:50:00,80.47,80.47,80.44,80.45,29500.0,62.2502,62.2502,62.2269,62.2347,29500.0
2012-03-09 13:55:00,80.45,80.5,80.45,80.46,33900.0,62.2347,62.2734,62.2347,62.2424,33900.0
2012-03-09 14:00:00,80.47,80.52,80.46,80.48,37600.0,62.2502,62.2888,62.2424,62.2579,37600.0
2012-03-09 14:05:00,80.49,80.49,80.45,80.47,24600.0,62.2656,62.2656,62.2347,62.2502,24600.0
2012-03-09 14:10:00,80.47,80.5,80.45,80.45,41200.0,62.2502,62.2734,62.2347,62.2347,41200.0
2012-03-09 14:15:00,80.45,80.49,80.45,80.46,18300.0,62.2347,62.2656,62.2347,62.2424,18300.0
2012-03-09 14:20:00,80.45,80.49,80.45,80.46,12000.0,62.2347,62.2656,62.2347,62.2424,12000.0
2012-03-09 14:25:00,80.46,80.46,80.44,80.45,46400.0,62.2424,62.2424,62.2269,62.2347,46400.0
2012-03-09 14:30:00,80.46,80.51,80.45,80.48,33600.0,62.2424,62.2811,62.2347,62.2579,33600.0
2012-03-09 14:35:00,80.48,80.5,80.46,80.47,15200.0,62.2579,62.2734,62.2424,62.2502,15200.0
2012-03-09 14:40:00,80.47,80.53,80.45,80.46,33500.0,62.2502,62.2966,62.2347,62.2424,33500.0
2012-03-09 14:45:00,80.45,80.52,80.38,80.38,37800.0,62.2347,62.2888,62.1805,62.1805,37800.0
2012-03-09 14:50:00,80.39,80.42,80.28,80.28,56300.0,62.1883,62.2115,62.1032,62.1032,56300.0
2012-03-09 14:55:00,80.27,80.27,80.05,80.06,93800.0,62.0954,62.0954,61.9252,61.933,93800.0
2012-03-09 15:00:00,80.06,80.27,80.06,80.27,75200.0,61.933,62.0954,61.933,62.0954,75200.0
2012-03-09 15:05:00,80.27,80.27,80.19,80.19,38300.0,62.0954,62.0954,62.0335,62.0335,38300.0
2012-03-09 15:10:00,80.19,80.2,79.95,80.0,75000.0,62.0335,62.0413,61.8479,61.8866,75000.0
2012-03-09 15:15:00,80.01,80.08,79.99,80.07,53200.0,61.8943,61.9485,61.8788,61.9407,53200.0
2012-03-09 15:20:00,80.07,80.21,80.06,80.1,30300.0,61.9407,62.049,61.933,61.9639,30300.0
2012-03-09 15:25:00,80.1,80.16,80.09,80.11,36200.0,61.9639,62.0103,61.9562,61.9717,36200.0
2012-03-09 15:30:00,80.1,80.13,80.01,80.07,44100.0,61.9639,61.9871,61.8943,61.9407,44100.0
2012-03-09 15:35:00,80.07,80.2,80.07,80.12,57500.0,61.9407,62.0413,61.9407,61.9794,57500.0
2012-03-09 15:40:00,80.11,80.3,80.06,80.09,42800.0,61.9717,62.1186,61.933,61.9562,42800.0
2012-03-09 15:45:00,80.09,80.71,80.05,80.1,56000.0,61.9562,62.4358,61.9252,61.9639,56000.0
2012-03-09 15:50:00,80.1,80.15,80.01,80.07,76100.0,61.9639,62.0026,61.8943,61.9407,76100.0
2012-03-09 15:55:00,80.06,80.18,80.03,80.16,125600.0,61.933,62.0258,61.9098,62.0103,125600.0
2012-03-12 09:30:00,80.26,80.28,80.0,80.0,51900.0,62.0877,62.1032,61.8866,61.8866,51900.0
2012-03-12 09:35:00,80.0,80.22,79.91,80.2,29400.0,61.8866,62.0568,61.8169,62.0413,29400.0
2012-03-12 09:40:00,80.18,80.19,80.07,80.07,29200.0,62.0258,62.0335,61.9407,61.9407,29200.0
2012-03-12 09:45:00,80.09,80.09,79.79,79.8,40900.0,61.9562,61.9562,61.7241,61.7319,40900.0
2012-03-12 09:50:00,79.82,79.82,79.66,79.71,45700.0,61.7473,61.7473,61.6236,61.6622,45700.0
2012-03-12 09:55:00,79.72,79.73,79.43,79.44,71500.0,61.67,61.6777,61.4456,61.4534,71500.0
2012-03-12 10:00:00,79.44,79.52,79.37,79.37,65500.0,61.4534,61.5152,61.3992,61.3992,65500.0
2012-03-12 10:05:00,79.38,79.44,79.26,79.39,58900.0,61.4069,61.4534,61.3141,61.4147,58900.0
2012-03-12 10:10:00,79.39,79.52,79.39,79.47,45400.0,61.4147,61.5152,61.4147,61.4766,45400.0
2012-03-12 10:15:00,79.46,79.53,79.42,79.5,33400.0,61.4688,61.523,61.4379,61.4998,33400.0
2012-03-12 10:20:00,79.5,79.52,79.34,79.39,48700.0,61.4998,61.5152,61.376,61.4147,48700.0
2012-03-12 10:25:00,79.38,79.48,79.38,79.46,15200.0,61.4069,61.4843,61.4069,61.4688,15200.0
2012-03-12 10:30:00,79.45,79.47,79.25,79.27,30600.0,61.4611,61.4766,61.3064,61.3219,30600.0
2012-03-12 10:35:00,79.26,79.26,79.15,79.16,49300.0,61.3141,61.3141,61.229,61.2368,49300.0
2012-03-12 10:40:00,79.18,79.26,79.12,79.26,29100.0,61.2522,61.3141,61.2058,61.3141,29100.0
2012-03-12 10:45:00,79.26,79.29,79.13,79.14,38800.0,61.3141,61.3373,61.2136,61.2213,38800.0
2012-03-12 10:50:00,79.13,79.31,79.13,79.31,34100.0,61.2136,61.3528,61.2136,61.3528,34100.0
2012-03-12 10:55:00,79.31,79.31,79.14,79.19,29200.0,61.3528,61.3528,61.2213,61.26,29200.0
2012-03-12 11:00:00,79.18,79.24,79.17,79.24,22500.0,61.2522,61.2986,61.2445,61.2986,22500.0
2012-03-12 11:05:00,79.23,79.34,79.2,79.27,49900.0,61.2909,61.376,61.2677,61.3219,49900.0
2012-03-12 11:10:00,79.28,79.32,79.22,79.22,17100.0,61.3296,61.3605,61.2832,61.2832,17100.0
2012-03-12 11:15:00,79.22,79.27,79.15,79.16,16900.0,61.2832,61.3219,61.229,61.2368,16900.0
2012-03-12 11:20:00,79.16,79.18,79.08,79.13,40700.0,61.2368,61.2522,61.1749,61.2136,40700.0
2012-03-12 11:25:00,79.13,79.17,79.12,79.12,28400.0,61.2136,61.2445,61.2058,61.2058,28400.0
2012-03-12 11:30:00,79.12,79.22,79.1,79.17,18800.0,61.2058,61.2832,61.1903,61.2445,18800.0
2012-03-12 11:35:00,79.15,79.17,79.05,79.1,40500.0,61.229,61.2445,61.1517,61.1903,40500.0
2012-03-12 11:40:00,79.08,79.22,79.05,79.15,42000.0,61.1749,61.2832,61.1517,61.229,42000.0
2012-03-12 11:45:00,79.15,79.17,79.06,79.09,18000.0,61.229,61.2445,61.1594,61.1826,18000.0
2012-03-12 11:50:00,79.09,79.17,79.06,79.09,34000.0,61.1826,61.2445,61.1594,61.1826,34000.0
2012-03-12 11:55:00,79.08,79.12,79.06,79.07,15400.0,61.1749,61.2058,61.1594,61.1671,15400.0
2012-03-12 12:00:00,79.07,79.21,79.0,79.17,45900.0,61.1671,61.2754,61.113,61.2445,45900.0
2012-03-12 12:05:00,79.18,79.24,79.18,79.19,38600.0,61.2522,61.2986,61.2522,61.26,38600.0
2012-03-12 12:10:00,79.19,79.28,79.17,79.25,32000.0,61.26,61.3296,61.2445,61.3064,32000.0
2012-03-12 12:15:00,79.25,79.27,79.16,79.17,21400.0,61.3064,61.3219,61.2368,61.2445,21400.0
2012-03-12 12:20:00,79.16,79.21,79.12,79.19,17200.0,61.2368,61.2754,61.2058,61.26,17200.0
2012-03-12 12:25:00,79.19,79.21,79.15,79.18,35000.0,61.26,61.2754,61.229,61.2522,35000.0
2012-03-12 12:30:00,79.17,79.24,79.17,79.17,36200.0,61.2445,61.2986,61.2445,61.2445,36200.0
2012-03-12 12:35:00,79.17,79.22,79.12,79.19,17100.0,61.2445,61.2832,61.2058,61.26,17100.0
2012-03-12 12:40:00,79.18,79.29,79.16,79.28,16700.0,61.2522,61.3373,61.2368,61.3296,16700.0
2012-03-12 12:45:00,79.29,79.3,79.25,79.25,14000.0,61.3373,61.3451,61.3064,61.3064,14000.0
2012-03-12 12:50:00,79.25,79.25,79.15,79.2,28700.0,61.3064,61.3064,61.229,61.2677,28700.0
2012-03-12 12:55:00,79.21,79.28,79.21,79.28,14200.0,61.2754,61.3296,61.2754,61.3296,14200.0
2012-03-12 13:00:00,79.27,79.27,79.2,79.2,15600.0,61.3219,61.3219,61.2677,61.2677,15600.0
2012-03-12 13:05:00,79.22,79.22,79.16,79.17,16200.0,61.2832,61.2832,61.2368,61.2445,16200.0
2012-03-12 13:10:00,79.18,79.24,79.18,79.2,18700.0,61.2522,61.2986,61.2522,61.2677,18700.0
2012-03-12 13:15:00,79.19,79.23,79.14,79.22,16500.0,61.26,61.2909,61.2213,61.2832,16500.0
2012-03-12 13:20:00,79.2,79.25,79.16,79.21,16500.0,61.2677,61.3064,61.2368,61.2754,16500.0
2012-03-12 13:25:00,79.21,79.22,79.12,79.12,16300.0,61.2754,61.2832,61.2058,61.2058,16300.0
2012-03-12 13:30:00,79.11,79.15,79.11,79.15,15100.0,61.1981,61.229,61.1981,61.229,15100.0
2012-03-12 13:35:00,79.15,79.31,79.15,79.23,17400.0,61.229,61.3528,61.229,61.2909,17400.0
2012-03-12 13:40:00,79.23,79.31,79.21,79.23,16300.0,61.2909,61.3528,61.2754,61.2909,16300.0
2012-03-12 13:45:00,79.22,79.24,79.15,79.21,35300.0,61.2832,61.2986,61.229,61.2754,35300.0
2012-03-12 13:50:00,79.2,79.2,79.12,79.16,20100.0,61.2677,61.2677,61.2058,61.2368,20100.0
2012-03-12 13:55:00,79.17,79.24,79.17,79.18,20600.0,61.2445,61.2986,61.2445,61.2522,20600.0
2012-03-12 14:00:00,79.17,79.24,79.16,79.22,18800.0,61.2445,61.2986,61.2368,61.2832,18800.0
2012-03-12 14:05:00,79.21,79.22,79.15,79.17,18100.0,61.2754,61.2832,61.229,61.2445,18100.0
2012-03-12 14:10:00,79.17,79.25,79.17,79.23,20500.0,61.2445,61.3064,61.2445,61.2909,20500.0
2012-03-12 14:15:00,79.23,79.28,79.18,79.18,14600.0,61.2909,61.3296,61.2522,61.2522,14600.0
2012-03-12 14:20:00,79.18,79.18,79.12,79.13,24600.0,61.2522,61.2522,61.2058,61.2136,24600.0
2012-03-12 14:25:00,79.12,79.16,79.08,79.12,44100.0,61.2058,61.2368,61.1749,61.2058,44100.0
2012-03-12 14:30:00,79.13,79.19,79.13,79.15,25100.0,61.2136,61.26,61.2136,61.229,25100.0
2012-03-12 14:35:00,79.14,79.15,79.07,79.07,29800.0,61.2213,61.229,61.1671,61.1671,29800.0
2012-03-12 14:40:00,79.08,79.1,79.06,79.09,21700.0,61.1749,61.1903,61.1594,61.1826,21700.0
2012-03-12 14:45:00,79.1,79.19,79.08,79.18,23600.0,61.1903,61.26,61.1749,61.2522,23600.0
2012-03-12 14:50:00,79.19,79.25,79.17,79.25,32300.0,61.26,61.3064,61.2445,61.3064,32300.0
2012-03-12 14:55:00,79.26,79.29,79.23,79.28,19700.0,61.3141,61.3373,61.2909,61.3296,19700.0
2012-03-12 15:00:00,79.29,79.32,79.25,79.29,31400.0,61.3373,61.3605,61.3064,61.3373,31400.0
2012-03-12 15:05:00,79.29,79.38,79.29,79.33,26400.0,61.3373,61.4069,61.3373,61.3683,26400.0
2012-03-12 15:10:00,79.34,79.42,79.32,79.42,26900.0,61.376,61.4379,61.3605,61.4379,26900.0
2012-03-12 15:15:00,79.41,79.43,79.39,79.4,44600.0,61.4302,61.4456,61.4147,61.4224,44600.0
2012-03-12 15:20:00,79.41,79.46,79.4,79.44,26600.0,61.4302,61.4688,61.4224,61.4534,26600.0
2012-03-12 15:25:00,79.45,79.49,79.44,79.49,25400.0,61.4611,61.492,61.4534,61.492,25400.0
2012-03-12 15:30:00,79.48,79.49,79.4,79.41,43700.0,61.4843,61.492,61.4224,61.4302,43700.0
2012-03-12 15:35:00,79.41,79.41,79.27,79.32,52200.0,61.4302,61.4302,61.3219,61.3605,52200.0
2012-03-12 15:40:00,79.32,79.34,79.21,79.22,60900.0,61.3605,61.376,61.2754,61.2832,60900.0
2012-03-12 15:45:00,79.22,79.32,79.18,79.29,89700.0,61.2832,61.3605,61.2522,61.3373,89700.0
2012-03-12 15:50:00,79.3,79.36,79.28,79.33,74200.0,61.3451,61.3915,61.3296,61.3683,74200.0
2012-03-12 15:55:00,79.33,79.42,79.3,79.42,172900.0,61.3683,61.4379,61.3451,61.4379,172900.0
2012-03-13 09:30:00,79.91,80.17,79.8,80.0,104800.0,61.8169,62.0181,61.7319,61.8866,104800.0
2012-03-13 09:35:00,79.93,80.04,79.92,79.95,37400.0,61.8324,61.9175,61.8247,61.8479,37400.0
2012-03-13 09:40:00,79.98,80.14,79.98,80.06,29100.0,61.8711,61.9949,61.8711,61.933,29100.0
2012-03-13 09:45:00,80.06,80.06,79.85,79.86,60800.0,61.933,61.933,61.7705,61.7783,60800.0
2012-03-13 09:50:00,79.85,79.87,79.73,79.84,34900.0,61.7705,61.786,61.6777,61.7628,34900.0
2012-03-13 09:55:00,79.85,80.07,79.73,79.76,53400.0,61.7705,61.9407,61.6777,61.7009,53400.0
2012-03-13 10:00:00,79.77,79.99,79.68,79.99,25700.0,61.7086,61.8788,61.639,61.8788,25700.0
2012-03-13 10:05:00,79.98,80.07,79.94,80.06,31100.0,61.8711,61.9407,61.8402,61.933,31100.0
2012-03-13 10:10:00,80.08,80.2,80.01,80.2,48200.0,61.9485,62.0413,61.8943,62.0413,48200.0
2012-03-13 10:15:00,80.21,80.23,80.09,80.13,43500.0,62.049,62.0645,61.9562,61.9871,43500.0
2012-03-13 10:20:00,80.13,80.15,80.06,80.09,20600.0,61.9871,62.0026,61.933,61.9562,20600.0
2012-03-13 10:25:00,80.1,80.19,80.06,80.16,31200.0,61.9639,62.0335,61.933,62.0103,31200.0
2012-03-13 10:30:00,80.17,80.39,80.17,80.38,37000.0,62.0181,62.1883,62.0181,62.1805,37000.0
2012-03-13 10:35:00,80.39,80.48,80.32,80.32,51800.0,62.1883,62.2579,62.1341,62.1341,51800.0
2012-03-13 10:40:00,80.32,80.33,80.24,80.27,30600.0,62.1341,62.1419,62.0722,62.0954,30600.0
2012-03-13 10:45:00,80.27,80.35,80.24,80.33,39600.0,62.0954,62.1573,62.0722,62.1419,39600.0
2012-03-13 10:50:00,80.33,80.41,80.31,80.38,35100.0,62.1419,62.2037,62.1264,62.1805,35100.0
2012-03-13 10:55:00,80.4,80.41,80.36,80.38,38400.0,62.196,62.2037,62.1651,62.1805,38400.0
2012-03-13 11:00:00,80.38,80.48,80.38,80.47,43700.0,62.1805,62.2579,62.1805,62.2502,43700.0
2012-03-13 11:05:00,80.47,80.49,80.45,80.47,29500.0,62.2502,62.2656,62.2347,62.2502,29500.0
2012-03-13 11:10:00,80.48,80.62,80.46,80.61,48700.0,62.2579,62.3662,62.2424,62.3585,48700.0
2012-03-13 11:15:00,80.6,80.6,80.54,80.56,40500.0,62.3507,62.3507,62.3043,62.3198,40500.0
2012-03-13 11:20:00,80.56,80.65,80.55,80.56,49700.0,62.3198,62.3894,62.312,62.3198,49700.0
2012-03-13 11:25:00,80.57,80.58,80.44,80.45,50100.0,62.3275,62.3352,62.2269,62.2347,50100.0
2012-03-13 11:30:00,80.47,80.5,80.41,80.47,113000.0,62.2502,62.2734,62.2037,62.2502,113000.0
2012-03-13 11:35:00,80.48,80.69,80.48,80.62,73700.0,62.2579,62.4203,62.2579,62.3662,73700.0
2012-03-13 11:40:00,80.63,80.76,80.57,80.7,41000.0,62.3739,62.4745,62.3275,62.4281,41000.0
2012-03-13 11:45:00,80.71,80.71,80.48,80.55,52000.0,62.4358,62.4358,62.2579,62.312,52000.0
2012-03-13 11:50:00,80.56,80.62,80.54,80.56,39000.0,62.3198,62.3662,62.3043,62.3198,39000.0
2012-03-13 11:55:00,80.56,80.64,80.56,80.6,25600.0,62.3198,62.3817,62.3198,62.3507,25600.0
2012-03-13 12:00:00,80.61,80.62,80.57,80.58,21800.0,62.3585,62.3662,62.3275,62.3352,21800.0
2012-03-13 12:05:00,80.6,80.61,80.58,80.58,12800.0,62.3507,62.3585,62.3352,62.3352,12800.0
2012-03-13 12:10:00,80.58,80.7,80.57,80.69,55200.0,62.3352,62.4281,62.3275,62.4203,55200.0
2012-03-13 12:15:00,80.69,80.73,80.68,80.71,36000.0,62.4203,62.4513,62.4126,62.4358,36000.0
2012-03-13 12:20:00,80.71,80.73,80.69,80.73,29900.0,62.4358,62.4513,62.4203,62.4513,29900.0
2012-03-13 12:25:00,80.73,80.8,80.73,80.78,26500.0,62.4513,62.5054,62.4513,62.49,26500.0
2012-03-13 12:30:00,80.79,80.8,80.71,80.72,23200.0,62.4977,62.5054,62.4358,62.4435,23200.0
2012-03-13 12:35:00,80.72,80.72,80.67,80.7,26200.0,62.4435,62.4435,62.4049,62.4281,26200.0
2012-03-13 12:40:00,80.7,80.73,80.68,80.71,22800.0,62.4281,62.4513,62.4126,62.4358,22800.0
2012-03-13 12:45:00,80.71,80.78,80.69,80.77,31500.0,62.4358,62.49,62.4203,62.4822,31500.0
2012-03-13 12:50:00,80.76,80.84,80.73,80.82,36700.0,62.4745,62.5364,62.4513,62.5209,36700.0
2012-03-13 12:55:00,80.81,80.84,80.8,80.83,22300.0,62.5132,62.5364,62.5054,62.5286,22300.0
2012-03-13 13:00:00,80.84,80.93,80.83,80.92,37900.0,62.5364,62.606,62.5286,62.5983,37900.0
2012-03-13 13:05:00,80.93,80.95,80.88,80.91,21800.0,62.606,62.6215,62.5673,62.5905,21800.0
2012-03-13 13:10:00,80.92,80.95,80.9,80.94,26200.0,62.5983,62.6215,62.5828,62.6137,26200.0
2012-03-13 13:15:00,80.96,81.03,80.95,81.03,44200.0,62.6292,62.6834,62.6215,62.6834,44200.0
2012-03-13 13:20:00,81.02,81.07,80.94,80.94,47200.0,62.6756,62.7143,62.6137,62.6137,47200.0
2012-03-13 13:25:00,80.94,80.95,80.91,80.95,24000.0,62.6137,62.6215,62.5905,62.6215,24000.0
2012-03-13 13:30:00,80.95,80.95,80.89,80.92,34100.0,62.6215,62.6215,62.5751,62.5983,34100.0
2012-03-13 13:35:00,80.91,80.96,80.91,80.92,36400.0,62.5905,62.6292,62.5905,62.5983,36400.0
2012-03-13 13:40:00,80.92,80.93,80.87,80.87,27200.0,62.5983,62.606,62.5596,62.5596,27200.0
2012-03-13 13:45:00,80.86,80.91,80.83,80.9,34600.0,62.5518,62.5905,62.5286,62.5828,34600.0
2012-03-13 13:50:00,80.89,80.9,80.8,80.82,28400.0,62.5751,62.5828,62.5054,62.5209,28400.0
2012-03-13 13:55:00,80.81,80.82,80.78,80.8,38500.0,62.5132,62.5209,62.49,62.5054,38500.0
2012-03-13 14:00:00,80.8,80.8,80.77,80.8,28400.0,62.5054,62.5054,62.4822,62.5054,28400.0
2012-03-13 14:05:00,80.79,80.88,80.79,80.85,32900.0,62.4977,62.5673,62.4977,62.5441,32900.0
2012-03-13 14:10:00,80.86,80.95,80.86,80.93,29500.0,62.5518,62.6215,62.5518,62.606,29500.0
2012-03-13 14:15:00,80.93,81.03,80.85,81.03,46600.0,62.606,62.6834,62.5441,62.6834,46600.0
2012-03-13 14:20:00,81.03,81.15,81.01,81.01,49500.0,62.6834,62.7762,62.6679,62.6679,49500.0
2012-03-13 14:25:00,81.01,81.03,80.85,80.94,61700.0,62.6679,62.6834,62.5441,62.6137,61700.0
2012-03-13 14:30:00,80.95,81.02,80.89,80.89,41200.0,62.6215,62.6756,62.5751,62.5751,41200.0
2012-03-13 14:35:00,80.89,81.03,80.87,81.03,62800.0,62.5751,62.6834,62.5596,62.6834,62800.0
2012-03-13 14:40:00,81.02,81.07,80.96,80.97,55700.0,62.6756,62.7143,62.6292,62.6369,55700.0
2012-03-13 14:45:00,80.97,81.0,80.83,80.84,45000.0,62.6369,62.6602,62.5286,62.5364,45000.0
2012-03-13 14:50:00,80.82,80.85,80.73,80.85,64400.0,62.5209,62.5441,62.4513,62.5441,64400.0
2012-03-13 14:55:00,80.86,80.89,80.84,80.89,32400.0,62.5518,62.5751,62.5364,62.5751,32400.0
2012-03-13 15:00:00,80.9,81.06,80.86,81.05,55100.0,62.5828,62.7066,62.5518,62.6988,55100.0
2012-03-13 15:05:00,81.06,81.15,81.0,81.03,67200.0,62.7066,62.7762,62.6602,62.6834,67200.0
2012-03-13 15:10:00,81.03,81.21,81.03,81.21,88400.0,62.6834,62.8226,62.6834,62.8226,88400.0
2012-03-13 15:15:00,81.21,81.33,81.17,81.32,88900.0,62.8226,62.9154,62.7917,62.9077,88900.0
2012-03-13 15:20:00,81.3,81.48,81.25,81.45,88200.0,62.8922,63.0315,62.8535,63.0083,88200.0
2012-03-13 15:25:00,81.46,81.5,81.35,81.38,123500.0,63.016,63.0469,62.9309,62.9541,123500.0
2012-03-13 15:30:00,81.39,81.49,81.34,81.49,123100.0,62.9618,63.0392,62.9232,63.0392,123100.0
2012-03-13 15:35:00,81.48,81.52,81.38,81.51,115800.0,63.0315,63.0624,62.9541,63.0547,115800.0
2012-03-13 15:40:00,81.52,81.83,81.52,81.78,168300.0,63.0624,63.3022,63.0624,63.2635,168300.0
2012-03-13 15:45:00,81.78,81.79,81.57,81.6,147200.0,63.2635,63.2713,63.1011,63.1243,147200.0
2012-03-13 15:50:00,81.6,81.79,81.59,81.79,221700.0,63.1243,63.2713,63.1166,63.2713,221700.0
2012-03-13 15:55:00,81.8,81.83,81.68,81.69,372200.0,63.279,63.3022,63.1862,63.1939,372200.0
2012-03-14 09:30:00,81.92,82.02,81.8,81.8,100600.0,63.3718,63.4492,63.279,63.279,100600.0
2012-03-14 09:35:00,81.8,81.81,81.31,81.41,49300.0,63.279,63.2868,62.9,62.9773,49300.0
2012-03-14 09:40:00,81.43,81.52,81.43,81.49,36400.0,62.9928,63.0624,62.9928,63.0392,36400.0
2012-03-14 09:45:00,81.48,81.59,81.46,81.46,51000.0,63.0315,63.1166,63.016,63.016,51000.0
2012-03-14 09:50:00,81.45,81.73,81.45,81.65,74800.0,63.0083,63.2249,63.0083,63.163,74800.0
2012-03-14 09:55:00,81.66,81.73,81.63,81.72,85700.0,63.1707,63.2249,63.1475,63.2171,85700.0
2012-03-14 10:00:00,81.73,81.73,81.57,81.71,76300.0,63.2249,63.2249,63.1011,63.2094,76300.0
2012-03-14 10:05:00,81.7,81.73,81.65,81.71,57900.0,63.2017,63.2249,63.163,63.2094,57900.0
2012-03-14 10:10:00,81.73,81.73,81.64,81.64,41000.0,63.2249,63.2249,63.1552,63.1552,41000.0
2012-03-14 10:15:00,81.64,81.67,81.6,81.64,80400.0,63.1552,63.1785,63.1243,63.1552,80400.0
2012-03-14 10:20:00,81.63,81.7,81.59,81.7,30100.0,63.1475,63.2017,63.1166,63.2017,30100.0
2012-03-14 10:25:00,81.69,81.74,81.65,81.65,41300.0,63.1939,63.2326,63.163,63.163,41300.0
2012-03-14 10:30:00,81.7,81.72,81.66,81.66,19300.0,63.2017,63.2171,63.1707,63.1707,19300.0
2012-03-14 10:35:00,81.67,81.68,81.56,81.64,55200.0,63.1785,63.1862,63.0934,63.1552,55200.0
2012-03-14 10:40:00,81.64,81.66,81.59,81.64,30500.0,63.1552,63.1707,63.1166,63.1552,30500.0
2012-03-14 10:45:00,81.63,81.66,81.53,81.53,38200.0,63.1475,63.1707,63.0701,63.0701,38200.0
2012-03-14 10:50:00,81.53,81.58,81.4,81.46,44700.0,63.0701,63.1088,62.9696,63.016,44700.0
2012-03-14 10:55:00,81.47,81.47,81.22,81.25,41700.0,63.0237,63.0237,62.8303,62.8535,41700.0
2012-03-14 11:00:00,81.24,81.29,81.08,81.14,39400.0,62.8458,62.8845,62.722,62.7685,39400.0
2012-03-14 11:05:00,81.14,81.21,81.06,81.15,37600.0,62.7685,62.8226,62.7066,62.7762,37600.0
2012-03-14 11:10:00,81.15,81.25,81.14,81.23,28400.0,62.7762,62.8535,62.7685,62.8381,28400.0
2012-03-14 11:15:00,81.21,81.21,81.01,81.07,40500.0,62.8226,62.8226,62.6679,62.7143,40500.0
2012-03-14 11:20:00,81.07,81.15,81.02,81.04,22900.0,62.7143,62.7762,62.6756,62.6911,22900.0
2012-03-14 11:25:00,81.04,81.08,81.01,81.04,14000.0,62.6911,62.722,62.6679,62.6911,14000.0
2012-03-14 11:30:00,81.05,81.05,80.92,80.95,46900.0,62.6988,62.6988,62.5983,62.6215,46900.0
2012-03-14 11:35:00,80.94,81.17,80.92,81.16,41900.0,62.6137,62.7917,62.5983,62.7839,41900.0
2012-03-14 11:40:00,81.15,81.16,81.06,81.09,36100.0,62.7762,62.7839,62.7066,62.7298,36100.0
2012-03-14 11:45:00,81.09,81.11,81.05,81.06,35700.0,62.7298,62.7452,62.6988,62.7066,35700.0
2012-03-14 11:50:00,81.06,81.15,81.05,81.1,30200.0,62.7066,62.7762,62.6988,62.7375,30200.0
2012-03-14 11:55:00,81.09,81.15,81.05,81.14,28600.0,62.7298,62.7762,62.6988,62.7685,28600.0
2012-03-14 12:00:00,81.13,81.15,81.09,81.1,32300.0,62.7607,62.7762,62.7298,62.7375,32300.0
2012-03-14 12:05:00,81.12,81.13,81.05,81.11,22800.0,62.753,62.7607,62.6988,62.7452,22800.0
2012-03-14 12:10:00,81.13,81.23,81.11,81.17,48400.0,62.7607,62.8381,62.7452,62.7917,48400.0
2012-03-14 12:15:00,81.17,81.18,81.1,81.12,23300.0,62.7917,62.7994,62.7375,62.753,23300.0
2012-03-14 12:20:00,81.11,81.14,81.09,81.14,20200.0,62.7452,62.7685,62.7298,62.7685,20200.0
2012-03-14 12:25:00,81.13,81.18,81.09,81.16,29700.0,62.7607,62.7994,62.7298,62.7839,29700.0
2012-03-14 12:30:00,81.15,81.21,81.14,81.19,22100.0,62.7762,62.8226,62.7685,62.8071,22100.0
2012-03-14 12:35:00,81.19,81.32,81.18,81.29,22300.0,62.8071,62.9077,62.7994,62.8845,22300.0
2012-03-14 12:40:00,81.3,81.32,81.26,81.31,37200.0,62.8922,62.9077,62.8613,62.9,37200.0
2012-03-14 12:45:00,81.32,81.44,81.3,81.44,32000.0,62.9077,63.0005,62.8922,63.0005,32000.0
2012-03-14 12:50:00,81.44,81.44,81.39,81.39,56700.0,63.0005,63.0005,62.9618,62.9618,56700.0
2012-03-14 12:55:00,81.4,81.43,81.38,81.4,20100.0,62.9696,62.9928,62.9541,62.9696,20100.0
2012-03-14 13:00:00,81.4,81.43,81.37,81.39,20800.0,62.9696,62.9928,62.9464,62.9618,20800.0
2012-03-14 13:05:00,81.38,81.52,81.37,81.52,23400.0,62.9541,63.0624,62.9464,63.0624,23400.0
2012-03-14 13:10:00,81.53,81.61,81.52,81.56,25900.0,63.0701,63.132,63.0624,63.0934,25900.0
2012-03-14 13:15:00,81.57,81.65,81.54,81.65,26300.0,63.1011,63.163,63.0779,63.163,26300.0
2012-03-14 13:20:00,81.66,81.78,81.66,81.77,44400.0,63.1707,63.2635,63.1707,63.2558,44400.0
2012-03-14 13:25:00,81.78,81.95,81.78,81.94,73300.0,63.2635,63.3951,63.2635,63.3873,73300.0
2012-03-14 13:30:00,81.94,82.03,81.94,81.99,110400.0,63.3873,63.4569,63.3873,63.426,110400.0
2012-03-14 13:35:00,81.99,81.99,81.86,81.86,25200.0,63.426,63.426,63.3254,63.3254,25200.0
2012-03-14 13:40:00,81.87,81.89,81.62,81.62,55700.0,63.3332,63.3486,63.1398,63.1398,55700.0
2012-03-14 13:45:00,81.6,81.63,81.51,81.58,35900.0,63.1243,63.1475,63.0547,63.1088,35900.0
2012-03-14 13:50:00,81.59,81.66,81.57,81.63,23700.0,63.1166,63.1707,63.1011,63.1475,23700.0
2012-03-14 13:55:00,81.61,81.62,81.41,81.43,30500.0,63.132,63.1398,62.9773,62.9928,30500.0
2012-03-14 14:00:00,81.42,81.49,81.39,81.45,27100.0,62.9851,63.0392,62.9618,63.0083,27100.0
2012-03-14 14:05:00,81.45,81.5,81.38,81.49,32700.0,63.0083,63.0469,62.9541,63.0392,32700.0
2012-03-14 14:10:00,81.49,81.49,81.31,81.31,33600.0,63.0392,63.0392,62.9,62.9,33600.0
2012-03-14 14:15:00,81.32,81.33,81.27,81.3,23100.0,62.9077,62.9154,62.869,62.8922,23100.0
2012-03-14 14:20:00,81.29,81.29,81.24,81.27,30500.0,62.8845,62.8845,62.8458,62.869,30500.0
2012-03-14 14:25:00,81.27,81.37,81.26,81.34,25600.0,62.869,62.9464,62.8613,62.9232,25600.0
2012-03-14 14:30:00,81.34,81.42,81.28,81.4,50500.0,62.9232,62.9851,62.8768,62.9696,50500.0
2012-03-14 14:35:00,81.41,81.47,81.38,81.44,35500.0,62.9773,63.0237,62.9541,63.0005,35500.0
2012-03-14 14:40:00,81.44,81.5,81.36,81.36,35500.0,63.0005,63.0469,62.9386,62.9386,35500.0
2012-03-14 14:45:00,81.35,81.44,81.35,81.42,23900.0,62.9309,63.0005,62.9309,62.9851,23900.0
2012-03-14 14:50:00,81.42,81.47,81.38,81.39,14800.0,62.9851,63.0237,62.9541,62.9618,14800.0
2012-03-14 14:55:00,81.39,81.47,81.38,81.46,25400.0,62.9618,63.0237,62.9541,63.016,25400.0
2012-03-14 15:00:00,81.46,81.47,81.31,81.31,28700.0,63.016,63.0237,62.9,62.9,28700.0
2012-03-14 15:05:00,81.31,81.41,81.31,81.41,28100.0,62.9,62.9773,62.9,62.9773,28100.0
2012-03-14 15:10:00,81.42,81.54,81.4,81.53,50400.0,62.9851,63.0779,62.9696,63.0701,50400.0
2012-03-14 15:15:00,81.53,81.54,81.38,81.39,36400.0,63.0701,63.0779,62.9541,62.9618,36400.0
2012-03-14 15:20:00,81.39,81.55,81.39,81.55,29400.0,62.9618,63.0856,62.9618,63.0856,29400.0
2012-03-14 15:25:00,81.56,81.63,81.47,81.59,67700.0,63.0934,63.1475,63.0237,63.1166,67700.0
2012-03-14 15:30:00,81.59,81.62,81.48,81.48,73700.0,63.1166,63.1398,63.0315,63.0315,73700.0
2012-03-14 15:35:00,81.48,81.52,81.46,81.48,42000.0,63.0315,63.0624,63.016,63.0315,42000.0
2012-03-14 15:40:00,81.49,81.6,81.45,81.53,63100.0,63.0392,63.1243,63.0083,63.0701,63100.0
2012-03-14 15:45:00,81.53,81.6,81.48,81.52,66300.0,63.0701,63.1243,63.0315,63.0624,66300.0
2012-03-14 15:50:00,81.53,81.6,81.5,81.6,67100.0,63.0701,63.1243,63.0469,63.1243,67100.0
2012-03-14 15:55:00,81.6,81.62,81.54,81.6,126600.0,63.1243,63.1398,63.0779,63.1243,126600.0
2012-03-15 09:30:00,81.93,81.96,81.33,81.34,110900.0,63.3796,63.4028,62.9154,62.9232,110900.0
2012-03-15 09:35:00,81.34,81.37,81.3,81.31,86500.0,62.9232,62.9464,62.8922,62.9,86500.0
2012-03-15 09:40:00,81.31,81.33,81.11,81.17,34200.0,62.9,62.9154,62.7452,62.7917,34200.0
2012-03-15 09:45:00,81.16,81.68,81.16,81.54,36500.0,62.7839,63.1862,62.7839,63.0779,36500.0
2012-03-15 09:50:00,81.55,81.9,81.55,81.84,29700.0,63.0856,63.3564,63.0856,63.31,29700.0
2012-03-15 09:55:00,81.82,82.02,81.81,81.92,46200.0,63.2945,63.4492,63.2868,63.3718,46200.0
2012-03-15 10:00:00,81.93,82.04,81.83,81.88,53500.0,63.3796,63.4647,63.3022,63.3409,53500.0
2012-03-15 10:05:00,81.89,82.08,81.87,81.93,51200.0,63.3486,63.4956,63.3332,63.3796,51200.0
2012-03-15 10:10:00,81.89,81.95,81.88,81.88,25600.0,63.3486,63.3951,63.3409,63.3409,25600.0
2012-03-15 10:15:00,81.87,82.09,81.87,82.03,33100.0,63.3332,63.5034,63.3332,63.4569,33100.0
2012-03-15 10:20:00,82.04,82.07,81.99,82.0,25200.0,63.4647,63.4879,63.426,63.4337,25200.0
2012-03-15 10:25:00,81.99,82.06,81.99,82.01,22100.0,63.426,63.4801,63.426,63.4415,22100.0
2012-03-15 10:30:00,82.02,82.06,81.99,82.02,29900.0,63.4492,63.4801,63.426,63.4492,29900.0
2012-03-15 10:35:00,82.02,82.02,81.84,81.84,34000.0,63.4492,63.4492,63.31,63.31,34000.0
2012-03-15 10:40:00,81.83,81.86,81.7,81.8,61100.0,63.3022,63.3254,63.2017,63.279,61100.0
2012-03-15 10:45:00,81.81,81.85,81.66,81.71,36300.0,63.2868,63.3177,63.1707,63.2094,36300.0
2012-03-15 10:50:00,81.73,81.83,81.73,81.82,33300.0,63.2249,63.3022,63.2249,63.2945,33300.0
2012-03-15 10:55:00,81.84,81.9,81.65,81.65,34200.0,63.31,63.3564,63.163,63.163,34200.0
2012-03-15 11:00:00,81.65,81.66,81.54,81.55,41900.0,63.163,63.1707,63.0779,63.0856,41900.0
2012-03-15 11:05:00,81.55,81.55,81.47,81.55,47700.0,63.0856,63.0856,63.0237,63.0856,47700.0
2012-03-15 11:10:00,81.55,81.57,81.45,81.46,18400.0,63.0856,63.1011,63.0083,63.016,18400.0
2012-03-15 11:15:00,81.45,81.57,81.43,81.5,23700.0,63.0083,63.1011,62.9928,63.0469,23700.0
2012-03-15 11:20:00,81.49,81.58,81.47,81.5,24900.0,63.0392,63.1088,63.0237,63.0469,24900.0
2012-03-15 11:25:00,81.49,81.66,81.49,81.64,48500.0,63.0392,63.1707,63.0392,63.1552,48500.0
2012-03-15 11:30:00,81.64,81.74,81.56,81.56,38800.0,63.1552,63.2326,63.0934,63.0934,38800.0
2012-03-15 11:35:00,81.55,81.55,81.28,81.34,44700.0,63.0856,63.0856,62.8768,62.9232,44700.0
2012-03-15 11:40:00,81.34,81.54,81.33,81.52,26600.0,62.9232,63.0779,62.9154,63.0624,26600.0
2012-03-15 11:45:00,81.53,81.57,81.45,81.49,22800.0,63.0701,63.1011,63.0083,63.0392,22800.0
2012-03-15 11:50:00,81.49,81.51,81.43,81.44,18600.0,63.0392,63.0547,62.9928,63.0005,18600.0
2012-03-15 11:55:00,81.45,81.46,81.4,81.41,17800.0,63.0083,63.016,62.9696,62.9773,17800.0
2012-03-15 12:00:00,81.42,81.53,81.42,81.43,27400.0,62.9851,63.0701,62.9851,62.9928,27400.0
2012-03-15 12:05:00,81.43,81.57,81.43,81.57,32900.0,62.9928,63.1011,62.9928,63.1011,32900.0
2012-03-15 12:10:00,81.58,81.58,81.48,81.49,33400.0,63.1088,63.1088,63.0315,63.0392,33400.0
2012-03-15 12:15:00,81.49,81.65,81.49,81.64,36600.0,63.0392,63.163,63.0392,63.1552,36600.0
2012-03-15 12:20:00,81.65,81.69,81.6,81.67,17000.0,63.163,63.1939,63.1243,63.1785,17000.0
2012-03-15 12:25:00,81.67,81.68,81.56,81.57,31800.0,63.1785,63.1862,63.0934,63.1011,31800.0
2012-03-15 12:30:00,81.57,81.6,81.54,81.6,18600.0,63.1011,63.1243,63.0779,63.1243,18600.0
2012-03-15 12:35:00,81.6,81.66,81.57,81.63,19200.0,63.1243,63.1707,63.1011,63.1475,19200.0
2012-03-15 12:40:00,81.63,81.7,81.63,81.69,16200.0,63.1475,63.2017,63.1475,63.1939,16200.0
2012-03-15 12:45:00,81.7,81.73,81.64,81.64,18700.0,63.2017,63.2249,63.1552,63.1552,18700.0
2012-03-15 12:50:00,81.65,81.68,81.63,81.68,31800.0,63.163,63.1862,63.1475,63.1862,31800.0
2012-03-15 12:55:00,81.68,81.68,81.63,81.65,18800.0,63.1862,63.1862,63.1475,63.163,18800.0
2012-03-15 13:00:00,81.65,81.7,81.6,81.61,44300.0,63.163,63.2017,63.1243,63.132,44300.0
2012-03-15 13:05:00,81.62,81.7,81.62,81.68,13900.0,63.1398,63.2017,63.1398,63.1862,13900.0
2012-03-15 13:10:00,81.68,81.7,81.61,81.62,22500.0,63.1862,63.2017,63.132,63.1398,22500.0
2012-03-15 13:15:00,81.62,81.65,81.53,81.53,26200.0,63.1398,63.163,63.0701,63.0701,26200.0
2012-03-15 13:20:00,81.53,81.63,81.53,81.63,17300.0,63.0701,63.1475,63.0701,63.1475,17300.0
2012-03-15 13:25:00,81.62,81.64,81.53,81.55,17000.0,63.1398,63.1552,63.0701,63.0856,17000.0
2012-03-15 13:30:00,81.56,81.6,81.53,81.57,15000.0,63.0934,63.1243,63.0701,63.1011,15000.0
2012-03-15 13:35:00,81.57,81.63,81.54,81.63,16000.0,63.1011,63.1475,63.0779,63.1475,16000.0
2012-03-15 13:40:00,81.61,81.63,81.56,81.63,12500.0,63.132,63.1475,63.0934,63.1475,12500.0
2012-03-15 13:45:00,81.63,81.64,81.53,81.55,30400.0,63.1475,63.1552,63.0701,63.0856,30400.0
2012-03-15 13:50:00,81.56,81.61,81.5,81.5,18300.0,63.0934,63.132,63.0469,63.0469,18300.0
2012-03-15 13:55:00,81.51,81.55,81.48,81.49,50400.0,63.0547,63.0856,63.0315,63.0392,50400.0
2012-03-15 14:00:00,81.5,81.51,81.47,81.47,50400.0,63.0469,63.0547,63.0237,63.0237,50400.0
2012-03-15 14:05:00,81.48,81.59,81.48,81.55,42400.0,63.0315,63.1166,63.0315,63.0856,42400.0
2012-03-15 14:10:00,81.54,81.54,81.47,81.49,22100.0,63.0779,63.0779,63.0237,63.0392,22100.0
2012-03-15 14:15:00,81.5,81.61,81.48,81.57,21800.0,63.0469,63.132,63.0315,63.1011,21800.0
2012-03-15 14:20:00,81.56,81.61,81.51,81.53,35600.0,63.0934,63.132,63.0547,63.0701,35600.0
2012-03-15 14:25:00,81.52,81.62,81.51,81.6,25900.0,63.0624,63.1398,63.0547,63.1243,25900.0
2012-03-15 14:30:00,81.61,81.61,81.5,81.58,28300.0,63.132,63.132,63.0469,63.1088,28300.0
2012-03-15 14:35:00,81.59,81.64,81.56,81.6,35000.0,63.1166,63.1552,63.0934,63.1243,35000.0
2012-03-15 14:40:00,81.59,81.66,81.58,81.63,20700.0,63.1166,63.1707,63.1088,63.1475,20700.0
2012-03-15 14:45:00,81.63,81.65,81.61,81.65,23200.0,63.1475,63.163,63.132,63.163,23200.0
2012-03-15 14:50:00,81.65,81.74,81.63,81.7,21700.0,63.163,63.2326,63.1475,63.2017,21700.0
2012-03-15 14:55:00,81.7,81.74,81.69,81.7,25600.0,63.2017,63.2326,63.1939,63.2017,25600.0
2012-03-15 15:00:00,81.7,81.73,81.68,81.71,27800.0,63.2017,63.2249,63.1862,63.2094,27800.0
2012-03-15 15:05:00,81.7,81.74,81.67,81.68,32600.0,63.2017,63.2326,63.1785,63.1862,32600.0
2012-03-15 15:10:00,81.68,81.73,81.67,81.68,21900.0,63.1862,63.2249,63.1785,63.1862,21900.0
2012-03-15 15:15:00,81.68,81.7,81.64,81.68,30200.0,63.1862,63.2017,63.1552,63.1862,30200.0
2012-03-15 15:20:00,81.67,81.7,81.65,81.68,32600.0,63.1785,63.2017,63.163,63.1862,32600.0
2012-03-15 15:25:00,81.69,81.83,81.68,81.8,34300.0,63.1939,63.3022,63.1862,63.279,34300.0
2012-03-15 15:30:00,81.8,81.81,81.65,81.71,69500.0,63.279,63.2868,63.163,63.2094,69500.0
2012-03-15 15:35:00,81.71,81.73,81.63,81.64,49200.0,63.2094,63.2249,63.1475,63.1552,49200.0
2012-03-15 15:40:00,81.64,81.72,81.64,81.72,55500.0,63.1552,63.2171,63.1552,63.2171,55500.0
2012-03-15 15:45:00,81.72,81.73,81.49,81.5,115000.0,63.2171,63.2249,63.0392,63.0469,115000.0
2012-03-15 15:50:00,81.51,81.58,81.51,81.55,81500.0,63.0547,63.1088,63.0547,63.0856,81500.0
2012-03-15 15:55:00,81.55,81.69,81.55,81.65,182500.0,63.0856,63.1939,63.0856,63.163,182500.0
2012-03-16 09:30:00,81.84,82.19,81.81,82.14,628000.0,63.31,63.5807,63.2868,63.542,628000.0
2012-03-16 09:35:00,82.11,82.46,82.04,82.39,87400.0,63.5188,63.7896,63.4647,63.7354,87400.0
2012-03-16 09:40:00,82.39,82.49,82.31,82.34,56100.0,63.7354,63.8128,63.6735,63.6968,56100.0
2012-03-16 09:45:00,82.34,82.48,82.31,82.42,35200.0,63.6968,63.8051,63.6735,63.7586,35200.0
2012-03-16 09:50:00,82.41,82.42,82.32,82.36,38900.0,63.7509,63.7586,63.6813,63.7122,38900.0
2012-03-16 09:55:00,82.37,82.43,82.35,82.39,106300.0,63.72,63.7664,63.7045,63.7354,106300.0
2012-03-16 10:00:00,82.4,82.41,82.28,82.35,66800.0,63.7432,63.7509,63.6503,63.7045,66800.0
2012-03-16 10:05:00,82.35,82.39,82.18,82.19,49500.0,63.7045,63.7354,63.573,63.5807,49500.0
2012-03-16 10:10:00,82.2,82.25,82.12,82.22,32400.0,63.5884,63.6271,63.5266,63.6039,32400.0
2012-03-16 10:15:00,82.22,82.27,81.88,81.88,59500.0,63.6039,63.6426,63.3409,63.3409,59500.0
2012-03-16 10:20:00,81.88,82.11,81.86,82.1,28500.0,63.3409,63.5188,63.3254,63.5111,28500.0
2012-03-16 10:25:00,82.11,82.18,82.06,82.17,39300.0,63.5188,63.573,63.4801,63.5652,39300.0
2012-03-16 10:30:00,82.18,82.23,82.12,82.23,36700.0,63.573,63.6117,63.5266,63.6117,36700.0
2012-03-16 10:35:00,82.21,82.38,82.18,82.33,40200.0,63.5962,63.7277,63.573,63.689,40200.0
2012-03-16 10:40:00,82.33,82.59,82.33,82.57,66700.0,63.689,63.8901,63.689,63.8747,66700.0
2012-03-16 10:45:00,82.58,82.64,82.57,82.61,38400.0,63.8824,63.9288,63.8747,63.9056,38400.0
2012-03-16 10:50:00,82.61,82.65,82.58,82.59,40100.0,63.9056,63.9366,63.8824,63.8901,40100.0
2012-03-16 10:55:00,82.58,82.67,82.56,82.65,45700.0,63.8824,63.952,63.8669,63.9366,45700.0
2012-03-16 11:00:00,82.67,82.78,82.65,82.71,71300.0,63.952,64.0371,63.9366,63.983,71300.0
2012-03-16 11:05:00,82.71,82.92,82.7,82.92,71400.0,63.983,64.1454,63.9752,64.1454,71400.0
2012-03-16 11:10:00,82.9,82.98,82.81,82.84,71300.0,64.13,64.1918,64.0603,64.0835,71300.0
2012-03-16 11:15:00,82.85,82.86,82.57,82.58,53500.0,64.0913,64.099,63.8747,63.8824,53500.0
2012-03-16 11:20:00,82.58,82.65,82.4,82.45,48900.0,63.8824,63.9366,63.7432,63.7818,48900.0
2012-03-16 11:25:00,82.46,82.46,82.35,82.35,48200.0,63.7896,63.7896,63.7045,63.7045,48200.0
2012-03-16 11:30:00,82.35,82.5,82.33,82.5,60700.0,63.7045,63.8205,63.689,63.8205,60700.0
2012-03-16 11:35:00,82.51,82.65,82.5,82.64,35800.0,63.8283,63.9366,63.8205,63.9288,35800.0
2012-03-16 11:40:00,82.64,82.78,82.64,82.73,41700.0,63.9288,64.0371,63.9288,63.9984,41700.0
2012-03-16 11:45:00,82.74,82.74,82.66,82.67,39400.0,64.0062,64.0062,63.9443,63.952,39400.0
2012-03-16 11:50:00,82.66,82.8,82.64,82.79,23200.0,63.9443,64.0526,63.9288,64.0449,23200.0
2012-03-16 11:55:00,82.79,82.84,82.77,82.8,31500.0,64.0449,64.0835,64.0294,64.0526,31500.0
2012-03-16 12:00:00,82.8,82.82,82.76,82.77,32800.0,64.0526,64.0681,64.0217,64.0294,32800.0
2012-03-16 12:05:00,82.77,82.8,82.71,82.71,25400.0,64.0294,64.0526,63.983,63.983,25400.0
2012-03-16 12:10:00,82.72,82.78,82.7,82.78,19200.0,63.9907,64.0371,63.9752,64.0371,19200.0
2012-03-16 12:15:00,82.8,82.83,82.74,82.76,17900.0,64.0526,64.0758,64.0062,64.0217,17900.0
2012-03-16 12:20:00,82.77,82.77,82.73,82.74,20500.0,64.0294,64.0294,63.9984,64.0062,20500.0
2012-03-16 12:25:00,82.73,82.8,82.73,82.76,24700.0,63.9984,64.0526,63.9984,64.0217,24700.0
2012-03-16 12:30:00,82.76,82.81,82.74,82.81,25400.0,64.0217,64.0603,64.0062,64.0603,25400.0
2012-03-16 12:35:00,82.8,82.9,82.8,82.88,44500.0,64.0526,64.13,64.0526,64.1145,44500.0
2012-03-16 12:40:00,82.87,82.96,82.87,82.96,18200.0,64.1067,64.1764,64.1067,64.1764,18200.0
2012-03-16 12:45:00,82.97,83.07,82.94,82.97,96100.0,64.1841,64.2615,64.1609,64.1841,96100.0
2012-03-16 12:50:00,82.98,83.08,82.85,83.06,81700.0,64.1918,64.2692,64.0913,64.2537,81700.0
2012-03-16 12:55:00,83.05,83.12,82.91,82.95,50900.0,64.246,64.3001,64.1377,64.1686,50900.0
2012-03-16 13:00:00,82.95,83.01,82.9,82.9,45500.0,64.1686,64.2151,64.13,64.13,45500.0
2012-03-16 13:05:00,82.9,83.0,82.9,83.0,21800.0,64.13,64.2073,64.13,64.2073,21800.0
2012-03-16 13:10:00,83.0,83.0,82.92,82.95,28200.0,64.2073,64.2073,64.1454,64.1686,28200.0
2012-03-16 13:15:00,82.95,82.96,82.87,82.89,44500.0,64.1686,64.1764,64.1067,64.1222,44500.0
2012-03-16 13:20:00,82.89,82.93,82.88,82.91,21500.0,64.1222,64.1532,64.1145,64.1377,21500.0
2012-03-16 13:25:00,82.91,82.94,82.9,82.93,25200.0,64.1377,64.1609,64.13,64.1532,25200.0
2012-03-16 13:30:00,82.93,82.96,82.91,82.92,36900.0,64.1532,64.1764,64.1377,64.1454,36900.0
2012-03-16 13:35:00,82.92,82.95,82.88,82.95,34600.0,64.1454,64.1686,64.1145,64.1686,34600.0
2012-03-16 13:40:00,82.95,82.98,82.92,82.94,40800.0,64.1686,64.1918,64.1454,64.1609,40800.0
2012-03-16 13:45:00,82.94,82.97,82.92,82.96,26000.0,64.1609,64.1841,64.1454,64.1764,26000.0
2012-03-16 13:50:00,82.97,83.02,82.94,83.0,41600.0,64.1841,64.2228,64.1609,64.2073,41600.0
2012-03-16 13:55:00,83.01,83.19,83.01,83.17,51700.0,64.2151,64.3543,64.2151,64.3388,51700.0
2012-03-16 14:00:00,83.17,83.17,83.09,83.12,34700.0,64.3388,64.3388,64.2769,64.3001,34700.0
2012-03-16 14:05:00,83.13,83.2,83.13,83.19,50100.0,64.3079,64.362,64.3079,64.3543,50100.0
2012-03-16 14:10:00,83.2,83.2,83.04,83.06,43000.0,64.362,64.362,64.2383,64.2537,43000.0
2012-03-16 14:15:00,83.06,83.2,83.04,83.08,49700.0,64.2537,64.362,64.2383,64.2692,49700.0
2012-03-16 14:20:00,83.08,83.16,83.05,83.16,37200.0,64.2692,64.3311,64.246,64.3311,37200.0
2012-03-16 14:25:00,83.16,83.22,83.16,83.21,24500.0,64.3311,64.3775,64.3311,64.3698,24500.0
2012-03-16 14:30:00,83.22,83.22,83.17,83.22,50000.0,64.3775,64.3775,64.3388,64.3775,50000.0
2012-03-16 14:35:00,83.22,83.22,83.09,83.1,38300.0,64.3775,64.3775,64.2769,64.2847,38300.0
2012-03-16 14:40:00,83.09,83.11,83.02,83.03,42700.0,64.2769,64.2924,64.2228,64.2305,42700.0
2012-03-16 14:45:00,83.03,83.06,82.98,83.06,36900.0,64.2305,64.2537,64.1918,64.2537,36900.0
2012-03-16 14:50:00,83.06,83.15,83.05,83.14,45300.0,64.2537,64.3234,64.246,64.3156,45300.0
2012-03-16 14:55:00,83.15,83.2,83.13,83.19,39200.0,64.3234,64.362,64.3079,64.3543,39200.0
2012-03-16 15:00:00,83.2,83.23,83.19,83.2,59800.0,64.362,64.3852,64.3543,64.362,59800.0
2012-03-16 15:05:00,83.19,83.23,83.19,83.22,33400.0,64.3543,64.3852,64.3543,64.3775,33400.0
2012-03-16 15:10:00,83.23,83.23,83.17,83.2,80700.0,64.3852,64.3852,64.3388,64.362,80700.0
2012-03-16 15:15:00,83.19,83.23,83.13,83.17,65300.0,64.3543,64.3852,64.3079,64.3388,65300.0
2012-03-16 15:20:00,83.17,83.23,83.17,83.18,55900.0,64.3388,64.3852,64.3388,64.3466,55900.0
2012-03-16 15:25:00,83.19,83.25,83.19,83.25,52700.0,64.3543,64.4007,64.3543,64.4007,52700.0
2012-03-16 15:30:00,83.24,83.25,83.09,83.09,109000.0,64.393,64.4007,64.2769,64.2769,109000.0
2012-03-16 15:35:00,83.09,83.16,83.07,83.12,75200.0,64.2769,64.3311,64.2615,64.3001,75200.0
2012-03-16 15:40:00,83.12,83.15,83.08,83.15,84000.0,64.3001,64.3234,64.2692,64.3234,84000.0
2012-03-16 15:45:00,83.15,83.21,83.15,83.19,99500.0,64.3234,64.3698,64.3234,64.3543,99500.0
2012-03-16 15:50:00,83.2,83.22,83.07,83.08,146200.0,64.362,64.3775,64.2615,64.2692,146200.0
2012-03-16 15:55:00,83.07,83.22,83.07,83.22,249100.0,64.2615,64.3775,64.2615,64.3775,249100.0
2012-03-19 09:30:00,82.78,83.01,82.66,82.74,64200.0,64.0371,64.2151,63.9443,64.0062,64200.0
2012-03-19 09:35:00,82.74,83.06,82.73,83.04,38600.0,64.0062,64.2537,63.9984,64.2383,38600.0
2012-03-19 09:40:00,83.05,83.2,83.05,83.19,30400.0,64.246,64.362,64.246,64.3543,30400.0
2012-03-19 09:45:00,83.2,83.41,83.17,83.4,60400.0,64.362,64.5245,64.3388,64.5167,60400.0
2012-03-19 09:50:00,83.4,83.44,83.06,83.07,37300.0,64.5167,64.5477,64.2537,64.2615,37300.0
2012-03-19 09:55:00,83.07,83.17,83.02,83.02,26000.0,64.2615,64.3388,64.2228,64.2228,26000.0
2012-03-19 10:00:00,83.02,83.11,82.96,83.05,29700.0,64.2228,64.2924,64.1764,64.246,29700.0
2012-03-19 10:05:00,83.05,83.06,82.72,82.72,47800.0,64.246,64.2537,63.9907,63.9907,47800.0
2012-03-19 10:10:00,82.74,82.92,82.71,82.91,29700.0,64.0062,64.1454,63.983,64.1377,29700.0
2012-03-19 10:15:00,82.92,83.01,82.92,83.0,21100.0,64.1454,64.2151,64.1454,64.2073,21100.0
2012-03-19 10:20:00,82.99,83.01,82.78,82.79,29000.0,64.1996,64.2151,64.0371,64.0449,29000.0
2012-03-19 10:25:00,82.81,82.88,82.73,82.88,44700.0,64.0603,64.1145,63.9984,64.1145,44700.0
2012-03-19 10:30:00,82.88,83.1,82.86,82.97,26500.0,64.1145,64.2847,64.099,64.1841,26500.0
2012-03-19 10:35:00,82.97,82.98,82.79,82.85,25800.0,64.1841,64.1918,64.0449,64.0913,25800.0
2012-03-19 10:40:00,82.85,83.0,82.83,82.97,32500.0,64.0913,64.2073,64.0758,64.1841,32500.0
2012-03-19 10:45:00,82.98,83.18,82.98,83.13,34900.0,64.1918,64.3466,64.1918,64.3079,34900.0
2012-03-19 10:50:00,83.14,83.21,83.13,83.14,25900.0,64.3156,64.3698,64.3079,64.3156,25900.0
2012-03-19 10:55:00,83.14,83.15,83.06,83.13,22600.0,64.3156,64.3234,64.2537,64.3079,22600.0
2012-03-19 11:00:00,83.13,83.14,83.02,83.05,23400.0,64.3079,64.3156,64.2228,64.246,23400.0
2012-03-19 11:05:00,83.04,83.11,83.01,83.02,32100.0,64.2383,64.2924,64.2151,64.2228,32100.0
2012-03-19 11:10:00,83.02,83.03,82.9,82.94,21700.0,64.2228,64.2305,64.13,64.1609,21700.0
2012-03-19 11:15:00,82.93,83.07,82.93,83.07,18700.0,64.1532,64.2615,64.1532,64.2615,18700.0
2012-03-19 11:20:00,83.06,83.14,83.04,83.08,23700.0,64.2537,64.3156,64.2383,64.2692,23700.0
2012-03-19 11:25:00,83.07,83.23,83.07,83.16,21000.0,64.2615,64.3852,64.2615,64.3311,21000.0
2012-03-19 11:30:00,83.19,83.23,83.1,83.15,28400.0,64.3543,64.3852,64.2847,64.3234,28400.0
2012-03-19 11:35:00,83.15,83.28,83.14,83.28,17800.0,64.3234,64.4239,64.3156,64.4239,17800.0
2012-03-19 11:40:00,83.28,83.3,83.17,83.3,37300.0,64.4239,64.4394,64.3388,64.4394,37300.0
2012-03-19 11:45:00,83.32,83.42,83.29,83.37,24300.0,64.4549,64.5322,64.4317,64.4935,24300.0
2012-03-19 11:50:00,83.38,83.47,83.38,83.47,54200.0,64.5013,64.5709,64.5013,64.5709,54200.0
2012-03-19 11:55:00,83.47,83.54,83.46,83.5,44500.0,64.5709,64.625,64.5632,64.5941,44500.0
2012-03-19 12:00:00,83.5,83.57,83.49,83.56,34200.0,64.5941,64.6483,64.5864,64.6405,34200.0
2012-03-19 12:05:00,83.55,83.57,83.49,83.56,24600.0,64.6328,64.6483,64.5864,64.6405,24600.0
2012-03-19 12:10:00,83.56,83.56,83.51,83.52,12100.0,64.6405,64.6405,64.6018,64.6096,12100.0
2012-03-19 12:15:00,83.52,83.62,83.52,83.52,21800.0,64.6096,64.6869,64.6096,64.6096,21800.0
2012-03-19 12:20:00,83.5,83.54,83.48,83.52,24000.0,64.5941,64.625,64.5786,64.6096,24000.0
2012-03-19 12:25:00,83.52,83.56,83.5,83.56,13000.0,64.6096,64.6405,64.5941,64.6405,13000.0
2012-03-19 12:30:00,83.55,83.62,83.53,83.62,9900.0,64.6328,64.6869,64.6173,64.6869,9900.0
2012-03-19 12:35:00,83.62,83.71,83.59,83.59,37900.0,64.6869,64.7566,64.6637,64.6637,37900.0
2012-03-19 12:40:00,83.59,83.8,83.58,83.67,28700.0,64.6637,64.8262,64.656,64.7256,28700.0
2012-03-19 12:45:00,83.69,83.71,83.61,83.61,17600.0,64.7411,64.7566,64.6792,64.6792,17600.0
2012-03-19 12:50:00,83.61,83.62,83.5,83.51,14300.0,64.6792,64.6869,64.5941,64.6018,14300.0
2012-03-19 12:55:00,83.52,83.64,83.49,83.63,27600.0,64.6096,64.7024,64.5864,64.6947,27600.0
2012-03-19 13:00:00,83.65,83.66,83.6,83.66,13300.0,64.7101,64.7179,64.6715,64.7179,13300.0
2012-03-19 13:05:00,83.65,83.67,83.56,83.62,21800.0,64.7101,64.7256,64.6405,64.6869,21800.0
2012-03-19 13:10:00,83.61,83.65,83.59,83.65,14800.0,64.6792,64.7101,64.6637,64.7101,14800.0
2012-03-19 13:15:00,83.65,83.72,83.65,83.7,11200.0,64.7101,64.7643,64.7101,64.7488,11200.0
2012-03-19 13:20:00,83.68,83.79,83.61,83.76,24800.0,64.7334,64.8184,64.6792,64.7952,24800.0
2012-03-19 13:25:00,83.77,83.77,83.66,83.68,19100.0,64.803,64.803,64.7179,64.7334,19100.0
2012-03-19 13:30:00,83.69,83.7,83.59,83.65,16300.0,64.7411,64.7488,64.6637,64.7101,16300.0
2012-03-19 13:35:00,83.65,83.78,83.65,83.75,20900.0,64.7101,64.8107,64.7101,64.7875,20900.0
2012-03-19 13:40:00,83.75,83.78,83.73,83.75,15000.0,64.7875,64.8107,64.772,64.7875,15000.0
2012-03-19 13:45:00,83.75,83.83,83.75,83.83,23600.0,64.7875,64.8494,64.7875,64.8494,23600.0
2012-03-19 13:50:00,83.83,83.84,83.77,83.82,29200.0,64.8494,64.8571,64.803,64.8417,29200.0
2012-03-19 13:55:00,83.82,83.84,83.65,83.67,32100.0,64.8417,64.8571,64.7101,64.7256,32100.0
2012-03-19 14:00:00,83.67,83.69,83.56,83.57,21600.0,64.7256,64.7411,64.6405,64.6483,21600.0
2012-03-19 14:05:00,83.56,83.57,83.54,83.55,13400.0,64.6405,64.6483,64.625,64.6328,13400.0
2012-03-19 14:10:00,83.55,83.58,83.52,83.53,23300.0,64.6328,64.656,64.6096,64.6173,23300.0
2012-03-19 14:15:00,83.54,83.56,83.53,83.55,13000.0,64.625,64.6405,64.6173,64.6328,13000.0
2012-03-19 14:20:00,83.54,83.54,83.5,83.52,26500.0,64.625,64.625,64.5941,64.6096,26500.0
2012-03-19 14:25:00,83.52,83.53,83.5,83.5,21700.0,64.6096,64.6173,64.5941,64.5941,21700.0
2012-03-19 14:30:00,83.5,83.52,83.49,83.49,22700.0,64.5941,64.6096,64.5864,64.5864,22700.0
2012-03-19 14:35:00,83.51,83.52,83.49,83.51,35600.0,64.6018,64.6096,64.5864,64.6018,35600.0
2012-03-19 14:40:00,83.51,83.52,83.49,83.51,25800.0,64.6018,64.6096,64.5864,64.6018,25800.0
2012-03-19 14:45:00,83.51,83.52,83.49,83.5,25000.0,64.6018,64.6096,64.5864,64.5941,25000.0
2012-03-19 14:50:00,83.5,83.54,83.49,83.53,25300.0,64.5941,64.625,64.5864,64.6173,25300.0
2012-03-19 14:55:00,83.53,83.54,83.49,83.52,28500.0,64.6173,64.625,64.5864,64.6096,28500.0
2012-03-19 15:00:00,83.5,83.54,83.45,83.5,29000.0,64.5941,64.625,64.5554,64.5941,29000.0
2012-03-19 15:05:00,83.5,83.5,83.4,83.41,25700.0,64.5941,64.5941,64.5167,64.5245,25700.0
2012-03-19 15:10:00,83.41,83.41,83.3,83.4,74500.0,64.5245,64.5245,64.4394,64.5167,74500.0
2012-03-19 15:15:00,83.39,83.45,83.34,83.34,26800.0,64.509,64.5554,64.4703,64.4703,26800.0
2012-03-19 15:20:00,83.34,83.39,83.33,83.34,22100.0,64.4703,64.509,64.4626,64.4703,22100.0
2012-03-19 15:25:00,83.34,83.35,83.27,83.28,33200.0,64.4703,64.4781,64.4162,64.4239,33200.0
2012-03-19 15:30:00,83.28,83.34,83.28,83.3,28400.0,64.4239,64.4703,64.4239,64.4394,28400.0
2012-03-19 15:35:00,83.3,83.34,83.28,83.31,39600.0,64.4394,64.4703,64.4239,64.4471,39600.0
2012-03-19 15:40:00,83.3,83.34,83.25,83.26,42300.0,64.4394,64.4703,64.4007,64.4084,42300.0
2012-03-19 15:45:00,83.26,83.28,83.25,83.26,62800.0,64.4084,64.4239,64.4007,64.4084,62800.0
2012-03-19 15:50:00,83.26,83.27,83.13,83.14,89300.0,64.4084,64.4162,64.3079,64.3156,89300.0
2012-03-19 15:55:00,83.13,83.18,83.11,83.17,115100.0,64.3079,64.3466,64.2924,64.3388,115100.0
2012-03-20 09:30:00,82.68,82.7,82.45,82.46,107800.0,63.9598,63.9752,63.7818,63.7896,107800.0
2012-03-20 09:35:00,82.45,82.49,82.25,82.3,58600.0,63.7818,63.8128,63.6271,63.6658,58600.0
2012-03-20 09:40:00,82.28,82.28,81.77,81.89,134200.0,63.6503,63.6503,63.2558,63.3486,134200.0
2012-03-20 09:45:00,81.89,82.02,81.77,82.02,78000.0,63.3486,63.4492,63.2558,63.4492,78000.0
2012-03-20 09:50:00,82.0,82.06,81.82,81.85,72500.0,63.4337,63.4801,63.2945,63.3177,72500.0
2012-03-20 09:55:00,81.84,82.01,81.79,81.92,66600.0,63.31,63.4415,63.2713,63.3718,66600.0
2012-03-20 10:00:00,81.93,82.01,81.84,81.98,61300.0,63.3796,63.4415,63.31,63.4183,61300.0
2012-03-20 10:05:00,81.98,82.12,81.95,82.12,49500.0,63.4183,63.5266,63.3951,63.5266,49500.0
2012-03-20 10:10:00,82.14,82.24,82.1,82.22,60700.0,63.542,63.6194,63.5111,63.6039,60700.0
2012-03-20 10:15:00,82.23,82.25,82.12,82.25,50500.0,63.6117,63.6271,63.5266,63.6271,50500.0
2012-03-20 10:20:00,82.25,82.27,82.13,82.19,38500.0,63.6271,63.6426,63.5343,63.5807,38500.0
2012-03-20 10:25:00,82.19,82.52,82.18,82.45,84600.0,63.5807,63.836,63.573,63.7818,84600.0
2012-03-20 10:30:00,82.45,82.45,82.35,82.43,37700.0,63.7818,63.7818,63.7045,63.7664,37700.0
2012-03-20 10:35:00,82.45,82.58,82.44,82.52,44800.0,63.7818,63.8824,63.7741,63.836,44800.0
2012-03-20 10:40:00,82.51,82.51,82.41,82.42,30600.0,63.8283,63.8283,63.7509,63.7586,30600.0
2012-03-20 10:45:00,82.43,82.51,82.41,82.5,18900.0,63.7664,63.8283,63.7509,63.8205,18900.0
2012-03-20 10:50:00,82.5,82.59,82.48,82.59,23100.0,63.8205,63.8901,63.8051,63.8901,23100.0
2012-03-20 10:55:00,82.57,82.63,82.5,82.55,45700.0,63.8747,63.9211,63.8205,63.8592,45700.0
2012-03-20 11:00:00,82.53,82.66,82.52,82.6,30600.0,63.8437,63.9443,63.836,63.8979,30600.0
2012-03-20 11:05:00,82.6,82.67,82.58,82.58,22400.0,63.8979,63.952,63.8824,63.8824,22400.0
2012-03-20 11:10:00,82.58,82.59,82.51,82.51,27400.0,63.8824,63.8901,63.8283,63.8283,27400.0
2012-03-20 11:15:00,82.5,82.54,82.46,82.54,21000.0,63.8205,63.8515,63.7896,63.8515,21000.0
2012-03-20 11:20:00,82.55,82.66,82.55,82.65,33800.0,63.8592,63.9443,63.8592,63.9366,33800.0
2012-03-20 11:25:00,82.65,82.79,82.65,82.71,56500.0,63.9366,64.0449,63.9366,63.983,56500.0
2012-03-20 11:30:00,82.71,82.72,82.65,82.65,26200.0,63.983,63.9907,63.9366,63.9366,26200.0
2012-03-20 11:35:00,82.64,82.65,82.41,82.49,53900.0,63.9288,63.9366,63.7509,63.8128,53900.0
2012-03-20 11:40:00,82.49,82.68,82.4,82.41,50600.0,63.8128,63.9598,63.7432,63.7509,50600.0
2012-03-20 11:45:00,82.4,82.4,82.35,82.37,63400.0,63.7432,63.7432,63.7045,63.72,63400.0
2012-03-20 11:50:00,82.37,82.39,82.35,82.36,34400.0,63.72,63.7354,63.7045,63.7122,34400.0
2012-03-20 11:55:00,82.36,82.45,82.33,82.43,38300.0,63.7122,63.7818,63.689,63.7664,38300.0
2012-03-20 12:00:00,82.42,82.53,82.4,82.5,23400.0,63.7586,63.8437,63.7432,63.8205,23400.0
2012-03-20 12:05:00,82.49,82.55,82.48,82.55,29100.0,63.8128,63.8592,63.8051,63.8592,29100.0
2012-03-20 12:10:00,82.53,82.56,82.52,82.55,24300.0,63.8437,63.8669,63.836,63.8592,24300.0
2012-03-20 12:15:00,82.53,82.58,82.52,82.56,51700.0,63.8437,63.8824,63.836,63.8669,51700.0
2012-03-20 12:20:00,82.56,82.73,82.55,82.66,80100.0,63.8669,63.9984,63.8592,63.9443,80100.0
2012-03-20 12:25:00,82.66,82.66,82.51,82.54,17800.0,63.9443,63.9443,63.8283,63.8515,17800.0
2012-03-20 12:30:00,82.54,82.56,82.45,82.46,13300.0,63.8515,63.8669,63.7818,63.7896,13300.0
2012-03-20 12:35:00,82.46,82.56,82.45,82.56,15200.0,63.7896,63.8669,63.7818,63.8669,15200.0
2012-03-20 12:40:00,82.56,82.59,82.47,82.47,12300.0,63.8669,63.8901,63.7973,63.7973,12300.0
2012-03-20 12:45:00,82.46,82.48,82.4,82.4,15600.0,63.7896,63.8051,63.7432,63.7432,15600.0
2012-03-20 12:50:00,82.41,82.43,82.35,82.41,11000.0,63.7509,63.7664,63.7045,63.7509,11000.0
2012-03-20 12:55:00,82.43,82.54,82.43,82.52,10200.0,63.7664,63.8515,63.7664,63.836,10200.0
2012-03-20 13:00:00,82.52,82.52,82.48,82.51,11600.0,63.836,63.836,63.8051,63.8283,11600.0
2012-03-20 13:05:00,82.51,82.65,82.51,82.63,21000.0,63.8283,63.9366,63.8283,63.9211,21000.0
2012-03-20 13:10:00,82.62,82.79,82.62,82.78,42600.0,63.9134,64.0449,63.9134,64.0371,42600.0
2012-03-20 13:15:00,82.78,82.78,82.65,82.7,27300.0,64.0371,64.0371,63.9366,63.9752,27300.0
2012-03-20 13:20:00,82.72,82.72,82.61,82.64,14000.0,63.9907,63.9907,63.9056,63.9288,14000.0
2012-03-20 13:25:00,82.63,82.73,82.63,82.71,34000.0,63.9211,63.9984,63.9211,63.983,34000.0
2012-03-20 13:30:00,82.71,82.76,82.71,82.71,10100.0,63.983,64.0217,63.983,63.983,10100.0
2012-03-20 13:35:00,82.72,82.77,82.65,82.67,21900.0,63.9907,64.0294,63.9366,63.952,21900.0
2012-03-20 13:40:00,82.66,82.72,82.65,82.69,18900.0,63.9443,63.9907,63.9366,63.9675,18900.0
2012-03-20 13:45:00,82.68,82.75,82.66,82.73,13500.0,63.9598,64.0139,63.9443,63.9984,13500.0
2012-03-20 13:50:00,82.73,82.73,82.63,82.68,21800.0,63.9984,63.9984,63.9211,63.9598,21800.0
2012-03-20 13:55:00,82.66,82.67,82.6,82.62,16500.0,63.9443,63.952,63.8979,63.9134,16500.0
2012-03-20 14:00:00,82.61,82.62,82.56,82.61,12000.0,63.9056,63.9134,63.8669,63.9056,12000.0
2012-03-20 14:05:00,82.62,82.67,82.58,82.58,18600.0,63.9134,63.952,63.8824,63.8824,18600.0
2012-03-20 14:10:00,82.59,82.62,82.55,82.58,13600.0,63.8901,63.9134,63.8592,63.8824,13600.0
2012-03-20 14:15:00,82.59,82.79,82.59,82.73,45400.0,63.8901,64.0449,63.8901,63.9984,45400.0
2012-03-20 14:20:00,82.72,82.75,82.64,82.68,30300.0,63.9907,64.0139,63.9288,63.9598,30300.0
2012-03-20 14:25:00,82.7,82.7,82.6,82.62,32100.0,63.9752,63.9752,63.8979,63.9134,32100.0
2012-03-20 14:30:00,82.62,82.64,82.58,82.59,15600.0,63.9134,63.9288,63.8824,63.8901,15600.0
2012-03-20 14:35:00,82.59,82.65,82.5,82.51,31600.0,63.8901,63.9366,63.8205,63.8283,31600.0
2012-03-20 14:40:00,82.52,82.52,82.42,82.42,16700.0,63.836,63.836,63.7586,63.7586,16700.0
2012-03-20 14:45:00,82.42,82.43,82.38,82.4,17200.0,63.7586,63.7664,63.7277,63.7432,17200.0
2012-03-20 14:50:00,82.4,82.44,82.37,82.41,24000.0,63.7432,63.7741,63.72,63.7509,24000.0
2012-03-20 14:55:00,82.4,82.46,82.39,82.44,14400.0,63.7432,63.7896,63.7354,63.7741,14400.0
2012-03-20 15:00:00,82.45,82.56,82.45,82.54,36200.0,63.7818,63.8669,63.7818,63.8515,36200.0
2012-03-20 15:05:00,82.56,82.58,82.45,82.45,26200.0,63.8669,63.8824,63.7818,63.7818,26200.0
2012-03-20 15:10:00,82.45,82.46,82.36,82.41,31600.0,63.7818,63.7896,63.7122,63.7509,31600.0
2012-03-20 15:15:00,82.41,82.41,82.3,82.31,47100.0,63.7509,63.7509,63.6658,63.6735,47100.0
2012-03-20 15:20:00,82.31,82.31,82.26,82.29,35700.0,63.6735,63.6735,63.6349,63.6581,35700.0
2012-03-20 15:25:00,82.29,82.3,82.25,82.3,41700.0,63.6581,63.6658,63.6271,63.6658,41700.0
2012-03-20 15:30:00,82.29,82.47,82.28,82.4,50600.0,63.6581,63.7973,63.6503,63.7432,50600.0
2012-03-20 15:35:00,82.4,82.42,82.3,82.3,37700.0,63.7432,63.7586,63.6658,63.6658,37700.0
2012-03-20 15:40:00,82.3,82.33,82.25,82.28,63300.0,63.6658,63.689,63.6271,63.6503,63300.0
2012-03-20 15:45:00,82.29,82.32,82.2,82.3,82500.0,63.6581,63.6813,63.5884,63.6658,82500.0
2012-03-20 15:50:00,82.29,82.35,82.25,82.35,50900.0,63.6581,63.7045,63.6271,63.7045,50900.0
2012-03-20 15:55:00,82.35,82.38,82.28,82.36,105500.0,63.7045,63.7277,63.6503,63.7122,105500.0
2012-03-21 09:30:00,82.49,82.6,82.35,82.43,33300.0,63.8128,63.8979,63.7045,63.7664,33300.0
2012-03-21 09:35:00,82.5,82.64,82.34,82.58,21000.0,63.8205,63.9288,63.6968,63.8824,21000.0
2012-03-21 09:40:00,82.55,82.55,82.3,82.39,29300.0,63.8592,63.8592,63.6658,63.7354,29300.0
2012-03-21 09:45:00,82.38,82.42,82.24,82.38,35800.0,63.7277,63.7586,63.6194,63.7277,35800.0
2012-03-21 09:50:00,82.36,82.39,81.81,81.86,53100.0,63.7122,63.7354,63.2868,63.3254,53100.0
2012-03-21 09:55:00,81.86,82.02,81.82,81.94,72400.0,63.3254,63.4492,63.2945,63.3873,72400.0
2012-03-21 10:00:00,81.94,81.97,81.77,81.86,40700.0,63.3873,63.4105,63.2558,63.3254,40700.0
2012-03-21 10:05:00,81.86,81.93,81.78,81.79,59600.0,63.3254,63.3796,63.2635,63.2713,59600.0
2012-03-21 10:10:00,81.79,81.85,81.65,81.82,84100.0,63.2713,63.3177,63.163,63.2945,84100.0
2012-03-21 10:15:00,81.82,81.86,81.7,81.75,41100.0,63.2945,63.3254,63.2017,63.2403,41100.0
2012-03-21 10:20:00,81.75,81.86,81.74,81.86,25800.0,63.2403,63.3254,63.2326,63.3254,25800.0
2012-03-21 10:25:00,81.86,81.98,81.85,81.98,29900.0,63.3254,63.4183,63.3177,63.4183,29900.0
2012-03-21 10:30:00,81.97,82.17,81.96,82.09,41900.0,63.4105,63.5652,63.4028,63.5034,41900.0
2012-03-21 10:35:00,82.11,82.26,82.1,82.25,24200.0,63.5188,63.6349,63.5111,63.6271,24200.0
2012-03-21 10:40:00,82.26,82.26,82.12,82.16,20900.0,63.6349,63.6349,63.5266,63.5575,20900.0
2012-03-21 10:45:00,82.15,82.15,81.93,81.97,26800.0,63.5498,63.5498,63.3796,63.4105,26800.0
2012-03-21 10:50:00,81.97,82.2,81.97,82.03,23900.0,63.4105,63.5884,63.4105,63.4569,23900.0
2012-03-21 10:55:00,82.03,82.06,81.85,81.99,39200.0,63.4569,63.4801,63.3177,63.426,39200.0
2012-03-21 11:00:00,81.97,82.11,81.89,82.11,24900.0,63.4105,63.5188,63.3486,63.5188,24900.0
2012-03-21 11:05:00,82.09,82.18,82.09,82.09,23400.0,63.5034,63.573,63.5034,63.5034,23400.0
2012-03-21 11:10:00,82.09,82.16,82.05,82.06,17000.0,63.5034,63.5575,63.4724,63.4801,17000.0
2012-03-21 11:15:00,82.06,82.11,81.93,82.09,33100.0,63.4801,63.5188,63.3796,63.5034,33100.0
2012-03-21 11:20:00,82.09,82.12,81.97,81.99,27500.0,63.5034,63.5266,63.4105,63.426,27500.0
2012-03-21 11:25:00,82.0,82.05,81.95,82.01,16000.0,63.4337,63.4724,63.3951,63.4415,16000.0
2012-03-21 11:30:00,82.01,82.05,82.0,82.04,14500.0,63.4415,63.4724,63.4337,63.4647,14500.0
2012-03-21 11:35:00,82.04,82.18,82.03,82.12,28300.0,63.4647,63.573,63.4569,63.5266,28300.0
2012-03-21 11:40:00,82.12,82.18,82.09,82.13,29100.0,63.5266,63.573,63.5034,63.5343,29100.0
2012-03-21 11:45:00,82.12,82.24,82.12,82.22,32900.0,63.5266,63.6194,63.5266,63.6039,32900.0
2012-03-21 11:50:00,82.19,82.19,82.08,82.14,30600.0,63.5807,63.5807,63.4956,63.542,30600.0
2012-03-21 11:55:00,82.14,82.15,81.97,82.01,27500.0,63.542,63.5498,63.4105,63.4415,27500.0
2012-03-21 12:00:00,82.01,82.08,81.98,82.04,21900.0,63.4415,63.4956,63.4183,63.4647,21900.0
2012-03-21 12:05:00,82.06,82.2,82.05,82.18,14600.0,63.4801,63.5884,63.4724,63.573,14600.0
2012-03-21 12:10:00,82.18,82.33,82.15,82.28,33700.0,63.573,63.689,63.5498,63.6503,33700.0
2012-03-21 12:15:00,82.28,82.32,82.23,82.32,22800.0,63.6503,63.6813,63.6117,63.6813,22800.0
2012-03-21 12:20:00,82.32,82.39,82.24,82.26,25900.0,63.6813,63.7354,63.6194,63.6349,25900.0
2012-03-21 12:25:00,82.24,82.24,82.14,82.14,20200.0,63.6194,63.6194,63.542,63.542,20200.0
2012-03-21 12:30:00,82.15,82.2,82.13,82.17,15400.0,63.5498,63.5884,63.5343,63.5652,15400.0
2012-03-21 12:35:00,82.16,82.2,82.07,82.2,15900.0,63.5575,63.5884,63.4879,63.5884,15900.0
2012-03-21 12:40:00,82.19,82.29,82.18,82.18,17600.0,63.5807,63.6581,63.573,63.573,17600.0
2012-03-21 12:45:00,82.2,82.2,82.13,82.17,9200.0,63.5884,63.5884,63.5343,63.5652,9200.0
2012-03-21 12:50:00,82.17,82.22,82.17,82.2,12400.0,63.5652,63.6039,63.5652,63.5884,12400.0
2012-03-21 12:55:00,82.2,82.32,82.19,82.23,37400.0,63.5884,63.6813,63.5807,63.6117,37400.0
2012-03-21 13:00:00,82.24,82.25,82.2,82.21,6900.0,63.6194,63.6271,63.5884,63.5962,6900.0
2012-03-21 13:05:00,82.21,82.21,82.15,82.17,11700.0,63.5962,63.5962,63.5498,63.5652,11700.0
2012-03-21 13:10:00,82.17,82.21,82.13,82.19,12800.0,63.5652,63.5962,63.5343,63.5807,12800.0
2012-03-21 13:15:00,82.19,82.22,82.18,82.21,13500.0,63.5807,63.6039,63.573,63.5962,13500.0
2012-03-21 13:20:00,82.22,82.27,82.21,82.26,14700.0,63.6039,63.6426,63.5962,63.6349,14700.0
2012-03-21 13:25:00,82.26,82.33,82.23,82.31,15500.0,63.6349,63.689,63.6117,63.6735,15500.0
2012-03-21 13:30:00,82.31,82.33,82.26,82.29,70100.0,63.6735,63.689,63.6349,63.6581,70100.0
2012-03-21 13:35:00,82.3,82.31,82.14,82.18,17600.0,63.6658,63.6735,63.542,63.573,17600.0
2012-03-21 13:40:00,82.19,82.22,82.14,82.21,38600.0,63.5807,63.6039,63.542,63.5962,38600.0
2012-03-21 13:45:00,82.21,82.22,82.08,82.14,20600.0,63.5962,63.6039,63.4956,63.542,20600.0
2012-03-21 13:50:00,82.14,82.22,82.14,82.2,18400.0,63.542,63.6039,63.542,63.5884,18400.0
2012-03-21 13:55:00,82.19,82.19,82.13,82.16,5500.0,63.5807,63.5807,63.5343,63.5575,5500.0
2012-03-21 14:00:00,82.15,82.28,82.15,82.19,19300.0,63.5498,63.6503,63.5498,63.5807,19300.0
2012-03-21 14:05:00,82.21,82.28,82.16,82.17,21100.0,63.5962,63.6503,63.5575,63.5652,21100.0
2012-03-21 14:10:00,82.16,82.22,82.14,82.2,22500.0,63.5575,63.6039,63.542,63.5884,22500.0
2012-03-21 14:15:00,82.21,82.29,82.2,82.25,10000.0,63.5962,63.6581,63.5884,63.6271,10000.0
2012-03-21 14:20:00,82.25,82.27,82.18,82.22,11200.0,63.6271,63.6426,63.573,63.6039,11200.0
2012-03-21 14:25:00,82.21,82.21,82.15,82.19,11600.0,63.5962,63.5962,63.5498,63.5807,11600.0
2012-03-21 14:30:00,82.18,82.32,82.15,82.24,17600.0,63.573,63.6813,63.5498,63.6194,17600.0
2012-03-21 14:35:00,82.25,82.25,82.12,82.12,17800.0,63.6271,63.6271,63.5266,63.5266,17800.0
2012-03-21 14:40:00,82.13,82.18,82.1,82.17,16200.0,63.5343,63.573,63.5111,63.5652,16200.0
2012-03-21 14:45:00,82.18,82.18,82.11,82.14,10300.0,63.573,63.573,63.5188,63.542,10300.0
2012-03-21 14:50:00,82.15,82.17,82.08,82.17,9200.0,63.5498,63.5652,63.4956,63.5652,9200.0
2012-03-21 14:55:00,82.15,82.19,82.14,82.17,16600.0,63.5498,63.5807,63.542,63.5652,16600.0
2012-03-21 15:00:00,82.17,82.2,82.13,82.19,12000.0,63.5652,63.5884,63.5343,63.5807,12000.0
2012-03-21 15:05:00,82.19,82.3,82.19,82.27,24700.0,63.5807,63.6658,63.5807,63.6426,24700.0
2012-03-21 15:10:00,82.28,82.32,82.25,82.27,16400.0,63.6503,63.6813,63.6271,63.6426,16400.0
2012-03-21 15:15:00,82.29,82.3,82.22,82.3,16900.0,63.6581,63.6658,63.6039,63.6658,16900.0
2012-03-21 15:20:00,82.29,82.3,82.24,82.27,9600.0,63.6581,63.6658,63.6194,63.6426,9600.0
2012-03-21 15:25:00,82.28,82.28,82.17,82.25,17000.0,63.6503,63.6503,63.5652,63.6271,17000.0
2012-03-21 15:30:00,82.24,82.29,82.18,82.22,193200.0,63.6194,63.6581,63.573,63.6039,193200.0
2012-03-21 15:35:00,82.22,82.32,82.22,82.24,358100.0,63.6039,63.6813,63.6039,63.6194,358100.0
2012-03-21 15:40:00,82.23,82.33,82.23,82.27,32300.0,63.6117,63.689,63.6117,63.6426,32300.0
2012-03-21 15:45:00,82.28,82.35,82.17,82.24,388500.0,63.6503,63.7045,63.5652,63.6194,388500.0
2012-03-21 15:50:00,82.25,82.26,82.12,82.13,152800.0,63.6271,63.6349,63.5266,63.5343,152800.0
2012-03-21 15:55:00,82.14,82.21,81.99,82.01,292600.0,63.542,63.5962,63.426,63.4415,292600.0
2012-03-22 09:30:00,81.17,81.29,80.76,80.89,129200.0,62.7917,62.8845,62.4745,62.5751,129200.0
2012-03-22 09:35:00,80.9,80.99,80.69,80.83,46900.0,62.5828,62.6524,62.4203,62.5286,46900.0
2012-03-22 09:40:00,80.9,81.16,80.54,80.64,361800.0,62.5828,62.7839,62.3043,62.3817,361800.0
2012-03-22 09:45:00,80.65,80.72,80.5,80.64,94400.0,62.3894,62.4435,62.2734,62.3817,94400.0
2012-03-22 09:50:00,80.65,80.68,80.43,80.43,62000.0,62.3894,62.4126,62.2192,62.2192,62000.0
2012-03-22 09:55:00,80.43,80.43,80.31,80.43,52500.0,62.2192,62.2192,62.1264,62.2192,52500.0
2012-03-22 10:00:00,80.43,80.79,80.34,80.79,29300.0,62.2192,62.4977,62.1496,62.4977,29300.0
2012-03-22 10:05:00,80.78,80.78,80.52,80.72,100800.0,62.49,62.49,62.2888,62.4435,100800.0
2012-03-22 10:10:00,80.72,80.72,80.5,80.55,30300.0,62.4435,62.4435,62.2734,62.312,30300.0
2012-03-22 10:15:00,80.54,80.6,80.48,80.55,61600.0,62.3043,62.3507,62.2579,62.312,61600.0
2012-03-22 10:20:00,80.55,80.63,80.5,80.53,44600.0,62.312,62.3739,62.2734,62.2966,44600.0
2012-03-22 10:25:00,80.55,80.59,80.46,80.56,42600.0,62.312,62.343,62.2424,62.3198,42600.0
2012-03-22 10:30:00,80.56,80.56,80.31,80.4,37900.0,62.3198,62.3198,62.1264,62.196,37900.0
2012-03-22 10:35:00,80.41,80.42,80.2,80.22,75300.0,62.2037,62.2115,62.0413,62.0568,75300.0
2012-03-22 10:40:00,80.22,80.3,80.1,80.24,51400.0,62.0568,62.1186,61.9639,62.0722,51400.0
2012-03-22 10:45:00,80.23,80.25,80.0,80.02,94500.0,62.0645,62.08,61.8866,61.902,94500.0
2012-03-22 10:50:00,80.01,80.02,79.76,79.81,142300.0,61.8943,61.902,61.7009,61.7396,142300.0
2012-03-22 10:55:00,79.82,79.83,79.66,79.7,67300.0,61.7473,61.7551,61.6236,61.6545,67300.0
2012-03-22 11:00:00,79.7,79.9,79.6,79.88,88400.0,61.6545,61.8092,61.5771,61.7937,88400.0
2012-03-22 11:05:00,79.89,79.9,79.66,79.86,53700.0,61.8015,61.8092,61.6236,61.7783,53700.0
2012-03-22 11:10:00,79.87,80.19,79.87,80.02,44000.0,61.786,62.0335,61.786,61.902,44000.0
2012-03-22 11:15:00,80.01,80.16,79.96,80.13,27400.0,61.8943,62.0103,61.8556,61.9871,27400.0
2012-03-22 11:20:00,80.13,80.43,80.13,80.43,82000.0,61.9871,62.2192,61.9871,62.2192,82000.0
2012-03-22 11:25:00,80.42,80.47,80.31,80.32,75800.0,62.2115,62.2502,62.1264,62.1341,75800.0
2012-03-22 11:30:00,80.29,80.49,80.29,80.46,17400.0,62.1109,62.2656,62.1109,62.2424,17400.0
2012-03-22 11:35:00,80.46,80.46,80.26,80.26,21300.0,62.2424,62.2424,62.0877,62.0877,21300.0
2012-03-22 11:40:00,80.24,80.34,80.2,80.22,31200.0,62.0722,62.1496,62.0413,62.0568,31200.0
2012-03-22 11:45:00,80.23,80.34,80.22,80.33,103400.0,62.0645,62.1496,62.0568,62.1419,103400.0
2012-03-22 11:50:00,80.33,80.5,80.32,80.45,28300.0,62.1419,62.2734,62.1341,62.2347,28300.0
2012-03-22 11:55:00,80.44,80.5,80.38,80.46,21900.0,62.2269,62.2734,62.1805,62.2424,21900.0
2012-03-22 12:00:00,80.46,80.52,80.45,80.51,33300.0,62.2424,62.2888,62.2347,62.2811,33300.0
2012-03-22 12:05:00,80.51,80.58,80.46,80.52,33700.0,62.2811,62.3352,62.2424,62.2888,33700.0
2012-03-22 12:10:00,80.52,80.62,80.52,80.59,23800.0,62.2888,62.3662,62.2888,62.343,23800.0
2012-03-22 12:15:00,80.58,80.69,80.57,80.58,27500.0,62.3352,62.4203,62.3275,62.3352,27500.0
2012-03-22 12:20:00,80.6,80.68,80.49,80.51,39100.0,62.3507,62.4126,62.2656,62.2811,39100.0
2012-03-22 12:25:00,80.52,80.52,80.47,80.51,17100.0,62.2888,62.2888,62.2502,62.2811,17100.0
2012-03-22 12:30:00,80.5,80.53,80.45,80.48,12300.0,62.2734,62.2966,62.2347,62.2579,12300.0
2012-03-22 12:35:00,80.47,80.63,80.45,80.47,43500.0,62.2502,62.3739,62.2347,62.2502,43500.0
2012-03-22 12:40:00,80.46,80.52,80.45,80.52,19300.0,62.2424,62.2888,62.2347,62.2888,19300.0
2012-03-22 12:45:00,80.52,80.6,80.5,80.57,14200.0,62.2888,62.3507,62.2734,62.3275,14200.0
2012-03-22 12:50:00,80.58,80.6,80.52,80.58,22600.0,62.3352,62.3507,62.2888,62.3352,22600.0
2012-03-22 12:55:00,80.57,80.6,80.48,80.54,38500.0,62.3275,62.3507,62.2579,62.3043,38500.0
2012-03-22 13:00:00,80.52,80.57,80.51,80.52,33700.0,62.2888,62.3275,62.2811,62.2888,33700.0
2012-03-22 13:05:00,80.53,80.53,80.4,80.4,19600.0,62.2966,62.2966,62.196,62.196,19600.0
2012-03-22 13:10:00,80.4,80.43,80.3,80.3,30000.0,62.196,62.2192,62.1186,62.1186,30000.0
2012-03-22 13:15:00,80.3,80.36,80.29,80.34,15100.0,62.1186,62.1651,62.1109,62.1496,15100.0
2012-03-22 13:20:00,80.34,80.42,80.3,80.41,43100.0,62.1496,62.2115,62.1186,62.2037,43100.0
2012-03-22 13:25:00,80.41,80.48,80.3,80.45,47600.0,62.2037,62.2579,62.1186,62.2347,47600.0
2012-03-22 13:30:00,80.42,80.42,80.34,80.37,13200.0,62.2115,62.2115,62.1496,62.1728,13200.0
2012-03-22 13:35:00,80.36,80.42,80.33,80.34,15600.0,62.1651,62.2115,62.1419,62.1496,15600.0
2012-03-22 13:40:00,80.33,80.39,80.3,80.31,15600.0,62.1419,62.1883,62.1186,62.1264,15600.0
2012-03-22 13:45:00,80.31,80.31,80.2,80.22,25800.0,62.1264,62.1264,62.0413,62.0568,25800.0
2012-03-22 13:50:00,80.21,80.21,80.11,80.15,21300.0,62.049,62.049,61.9717,62.0026,21300.0
2012-03-22 13:55:00,80.15,80.23,80.14,80.18,13300.0,62.0026,62.0645,61.9949,62.0258,13300.0
2012-03-22 14:00:00,80.2,80.21,80.13,80.18,37100.0,62.0413,62.049,61.9871,62.0258,37100.0
2012-03-22 14:05:00,80.17,80.34,80.16,80.34,87100.0,62.0181,62.1496,62.0103,62.1496,87100.0
2012-03-22 14:10:00,80.33,80.37,80.25,80.25,24200.0,62.1419,62.1728,62.08,62.08,24200.0
2012-03-22 14:15:00,80.26,80.31,80.2,80.25,76500.0,62.0877,62.1264,62.0413,62.08,76500.0
2012-03-22 14:20:00,80.25,80.26,80.16,80.17,28400.0,62.08,62.0877,62.0103,62.0181,28400.0
2012-03-22 14:25:00,80.17,80.25,80.11,80.25,19000.0,62.0181,62.08,61.9717,62.08,19000.0
2012-03-22 14:30:00,80.25,80.27,80.21,80.23,16100.0,62.08,62.0954,62.049,62.0645,16100.0
2012-03-22 14:35:00,80.23,80.23,80.13,80.23,23500.0,62.0645,62.0645,61.9871,62.0645,23500.0
2012-03-22 14:40:00,80.24,80.24,80.08,80.11,43400.0,62.0722,62.0722,61.9485,61.9717,43400.0
2012-03-22 14:45:00,80.1,80.1,80.0,80.06,22800.0,61.9639,61.9639,61.8866,61.933,22800.0
2012-03-22 14:50:00,80.07,80.12,80.06,80.12,10300.0,61.9407,61.9794,61.933,61.9794,10300.0
2012-03-22 14:55:00,80.12,80.13,80.04,80.04,26300.0,61.9794,61.9871,61.9175,61.9175,26300.0
2012-03-22 15:00:00,80.04,80.08,80.01,80.02,21400.0,61.9175,61.9485,61.8943,61.902,21400.0
2012-03-22 15:05:00,80.03,80.18,80.0,80.07,48600.0,61.9098,62.0258,61.8866,61.9407,48600.0
2012-03-22 15:10:00,80.05,80.17,80.05,80.16,33000.0,61.9252,62.0181,61.9252,62.0103,33000.0
2012-03-22 15:15:00,80.16,80.16,80.02,80.11,56000.0,62.0103,62.0103,61.902,61.9717,56000.0
2012-03-22 15:20:00,80.11,80.12,80.02,80.1,27200.0,61.9717,61.9794,61.902,61.9639,27200.0
2012-03-22 15:25:00,80.1,80.23,80.1,80.2,38500.0,61.9639,62.0645,61.9639,62.0413,38500.0
2012-03-22 15:30:00,80.2,80.2,80.1,80.14,39200.0,62.0413,62.0413,61.9639,61.9949,39200.0
2012-03-22 15:35:00,80.15,80.36,80.13,80.32,42200.0,62.0026,62.1651,61.9871,62.1341,42200.0
2012-03-22 15:40:00,80.32,80.49,80.26,80.3,122100.0,62.1341,62.2656,62.0877,62.1186,122100.0
2012-03-22 15:45:00,80.32,80.44,80.28,80.36,92100.0,62.1341,62.2269,62.1032,62.1651,92100.0
2012-03-22 15:50:00,80.34,80.44,80.33,80.39,69800.0,62.1496,62.2269,62.1419,62.1883,69800.0
2012-03-22 15:55:00,80.39,80.42,80.32,80.41,122300.0,62.1883,62.2115,62.1341,62.2037,122300.0
2012-03-23 09:30:00,80.15,80.48,80.05,80.31,68200.0,62.0026,62.2579,61.9252,62.1264,68200.0
2012-03-23 09:35:00,80.26,80.27,79.95,79.99,37300.0,62.0877,62.0954,61.8479,61.8788,37300.0
2012-03-23 09:40:00,79.97,80.19,79.81,80.19,35700.0,61.8634,62.0335,61.7396,62.0335,35700.0
2012-03-23 09:45:00,80.18,80.3,80.01,80.24,40300.0,62.0258,62.1186,61.8943,62.0722,40300.0
2012-03-23 09:50:00,80.26,80.52,80.26,80.52,38500.0,62.0877,62.2888,62.0877,62.2888,38500.0
2012-03-23 09:55:00,80.54,80.64,80.38,80.38,29900.0,62.3043,62.3817,62.1805,62.1805,29900.0
2012-03-23 10:00:00,80.38,80.38,80.09,80.22,36900.0,62.1805,62.1805,61.9562,62.0568,36900.0
2012-03-23 10:05:00,80.21,80.23,80.0,80.05,39600.0,62.049,62.0645,61.8866,61.9252,39600.0
2012-03-23 10:10:00,80.05,80.12,79.88,79.94,50400.0,61.9252,61.9794,61.7937,61.8402,50400.0
2012-03-23 10:15:00,79.94,80.12,79.92,80.01,29800.0,61.8402,61.9794,61.8247,61.8943,29800.0
2012-03-23 10:20:00,80.01,80.12,79.97,80.12,32500.0,61.8943,61.9794,61.8634,61.9794,32500.0
2012-03-23 10:25:00,80.13,80.24,80.09,80.15,71800.0,61.9871,62.0722,61.9562,62.0026,71800.0
2012-03-23 10:30:00,80.15,80.32,80.15,80.32,20500.0,62.0026,62.1341,62.0026,62.1341,20500.0
2012-03-23 10:35:00,80.34,80.59,80.32,80.58,37400.0,62.1496,62.343,62.1341,62.3352,37400.0
2012-03-23 10:40:00,80.55,80.73,80.55,80.73,34000.0,62.312,62.4513,62.312,62.4513,34000.0
2012-03-23 10:45:00,80.72,81.01,80.71,81.01,64800.0,62.4435,62.6679,62.4358,62.6679,64800.0
2012-03-23 10:50:00,81.01,81.15,81.0,81.14,39800.0,62.6679,62.7762,62.6602,62.7685,39800.0
2012-03-23 10:55:00,81.13,81.13,80.92,80.93,155200.0,62.7607,62.7607,62.5983,62.606,155200.0
2012-03-23 11:00:00,80.92,81.03,80.88,80.91,23500.0,62.5983,62.6834,62.5673,62.5905,23500.0
2012-03-23 11:05:00,80.91,81.0,80.83,80.88,17300.0,62.5905,62.6602,62.5286,62.5673,17300.0
2012-03-23 11:10:00,80.89,80.89,80.74,80.76,16900.0,62.5751,62.5751,62.459,62.4745,16900.0
2012-03-23 11:15:00,80.78,80.84,80.75,80.84,56100.0,62.49,62.5364,62.4668,62.5364,56100.0
2012-03-23 11:20:00,80.83,80.83,80.73,80.73,15100.0,62.5286,62.5286,62.4513,62.4513,15100.0
2012-03-23 11:25:00,80.73,80.87,80.73,80.86,17400.0,62.4513,62.5596,62.4513,62.5518,17400.0
2012-03-23 11:30:00,80.87,81.03,80.87,81.0,20100.0,62.5596,62.6834,62.5596,62.6602,20100.0
2012-03-23 11:35:00,81.01,81.03,80.89,80.89,18000.0,62.6679,62.6834,62.5751,62.5751,18000.0
2012-03-23 11:40:00,80.88,80.92,80.78,80.92,18400.0,62.5673,62.5983,62.49,62.5983,18400.0
2012-03-23 11:45:00,80.92,80.94,80.81,80.9,22000.0,62.5983,62.6137,62.5132,62.5828,22000.0
2012-03-23 11:50:00,80.88,81.0,80.85,80.98,43300.0,62.5673,62.6602,62.5441,62.6447,43300.0
2012-03-23 11:55:00,80.98,81.06,80.94,81.03,27100.0,62.6447,62.7066,62.6137,62.6834,27100.0
2012-03-23 12:00:00,81.02,81.07,80.87,80.87,15000.0,62.6756,62.7143,62.5596,62.5596,15000.0
2012-03-23 12:05:00,80.87,80.95,80.81,80.92,48500.0,62.5596,62.6215,62.5132,62.5983,48500.0
2012-03-23 12:10:00,80.92,80.98,80.91,80.93,12600.0,62.5983,62.6447,62.5905,62.606,12600.0
2012-03-23 12:15:00,80.93,80.96,80.83,80.85,10300.0,62.606,62.6292,62.5286,62.5441,10300.0
2012-03-23 12:20:00,80.85,80.94,80.85,80.89,12500.0,62.5441,62.6137,62.5441,62.5751,12500.0
2012-03-23 12:25:00,80.89,80.94,80.88,80.89,13000.0,62.5751,62.6137,62.5673,62.5751,13000.0
2012-03-23 12:30:00,80.89,80.91,80.78,80.82,23800.0,62.5751,62.5905,62.49,62.5209,23800.0
2012-03-23 12:35:00,80.81,80.83,80.75,80.8,16000.0,62.5132,62.5286,62.4668,62.5054,16000.0
2012-03-23 12:40:00,80.79,80.9,80.79,80.88,8200.0,62.4977,62.5828,62.4977,62.5673,8200.0
2012-03-23 12:45:00,80.89,80.91,80.82,80.89,15500.0,62.5751,62.5905,62.5209,62.5751,15500.0
2012-03-23 12:50:00,80.89,80.99,80.82,80.98,26800.0,62.5751,62.6524,62.5209,62.6447,26800.0
2012-03-23 12:55:00,80.97,81.11,80.94,81.06,17900.0,62.6369,62.7452,62.6137,62.7066,17900.0
2012-03-23 13:00:00,81.09,81.15,81.08,81.13,13400.0,62.7298,62.7762,62.722,62.7607,13400.0
2012-03-23 13:05:00,81.14,81.19,81.01,81.03,31200.0,62.7685,62.8071,62.6679,62.6834,31200.0
2012-03-23 13:10:00,81.03,81.1,81.0,81.07,28700.0,62.6834,62.7375,62.6602,62.7143,28700.0
2012-03-23 13:15:00,81.06,81.12,81.05,81.1,29500.0,62.7066,62.753,62.6988,62.7375,29500.0
2012-03-23 13:20:00,81.11,81.18,81.11,81.13,15000.0,62.7452,62.7994,62.7452,62.7607,15000.0
2012-03-23 13:25:00,81.15,81.22,81.14,81.22,11700.0,62.7762,62.8303,62.7685,62.8303,11700.0
2012-03-23 13:30:00,81.23,81.26,81.16,81.16,13300.0,62.8381,62.8613,62.7839,62.7839,13300.0
2012-03-23 13:35:00,81.15,81.17,81.1,81.13,9300.0,62.7762,62.7917,62.7375,62.7607,9300.0
2012-03-23 13:40:00,81.11,81.17,81.07,81.12,42700.0,62.7452,62.7917,62.7143,62.753,42700.0
2012-03-23 13:45:00,81.12,81.18,81.1,81.11,16400.0,62.753,62.7994,62.7375,62.7452,16400.0
2012-03-23 13:50:00,81.12,81.16,81.08,81.1,15800.0,62.753,62.7839,62.722,62.7375,15800.0
2012-03-23 13:55:00,81.11,81.13,80.99,80.99,17200.0,62.7452,62.7607,62.6524,62.6524,17200.0
2012-03-23 14:00:00,81.01,81.09,80.99,81.08,17900.0,62.6679,62.7298,62.6524,62.722,17900.0
2012-03-23 14:05:00,81.08,81.11,81.03,81.03,19700.0,62.722,62.7452,62.6834,62.6834,19700.0
2012-03-23 14:10:00,81.02,81.05,80.99,81.0,13200.0,62.6756,62.6988,62.6524,62.6602,13200.0
2012-03-23 14:15:00,81.0,81.05,81.0,81.0,37400.0,62.6602,62.6988,62.6602,62.6602,37400.0
2012-03-23 14:20:00,81.01,81.05,81.01,81.04,10600.0,62.6679,62.6988,62.6679,62.6911,10600.0
2012-03-23 14:25:00,81.04,81.05,81.02,81.03,14300.0,62.6911,62.6988,62.6756,62.6834,14300.0
2012-03-23 14:30:00,81.04,81.05,81.0,81.04,20500.0,62.6911,62.6988,62.6602,62.6911,20500.0
2012-03-23 14:35:00,81.04,81.08,80.99,81.0,16800.0,62.6911,62.722,62.6524,62.6602,16800.0
2012-03-23 14:40:00,81.01,81.05,80.99,81.0,23100.0,62.6679,62.6988,62.6524,62.6602,23100.0
2012-03-23 14:45:00,80.99,81.08,80.98,81.04,65500.0,62.6524,62.722,62.6447,62.6911,65500.0
2012-03-23 14:50:00,81.03,81.16,81.02,81.1,25700.0,62.6834,62.7839,62.6756,62.7375,25700.0
2012-03-23 14:55:00,81.1,81.12,80.96,81.02,67200.0,62.7375,62.753,62.6292,62.6756,67200.0
2012-03-23 15:00:00,81.02,81.04,80.96,80.97,20700.0,62.6756,62.6911,62.6292,62.6369,20700.0
2012-03-23 15:05:00,80.97,81.07,80.97,80.99,44500.0,62.6369,62.7143,62.6369,62.6524,44500.0
2012-03-23 15:10:00,80.99,81.01,80.92,80.99,30300.0,62.6524,62.6679,62.5983,62.6524,30300.0
2012-03-23 15:15:00,80.99,81.04,80.98,80.99,15300.0,62.6524,62.6911,62.6447,62.6524,15300.0
2012-03-23 15:20:00,80.99,81.04,80.97,80.98,21600.0,62.6524,62.6911,62.6369,62.6447,21600.0
2012-03-23 15:25:00,80.98,81.04,80.94,81.01,136700.0,62.6447,62.6911,62.6137,62.6679,136700.0
2012-03-23 15:30:00,81.0,81.04,80.92,80.96,57500.0,62.6602,62.6911,62.5983,62.6292,57500.0
2012-03-23 15:35:00,80.94,81.03,80.91,81.0,54800.0,62.6137,62.6834,62.5905,62.6602,54800.0
2012-03-23 15:40:00,80.99,81.03,80.94,80.95,34500.0,62.6524,62.6834,62.6137,62.6215,34500.0
2012-03-23 15:45:00,80.95,80.99,80.79,80.79,107200.0,62.6215,62.6524,62.4977,62.4977,107200.0
2012-03-23 15:50:00,80.81,80.88,80.81,80.88,46400.0,62.5132,62.5673,62.5132,62.5673,46400.0
2012-03-23 15:55:00,80.87,80.96,80.8,80.85,218500.0,62.5596,62.6292,62.5054,62.5441,218500.0
2012-03-26 09:30:00,82.32,82.71,82.24,82.65,350800.0,63.6813,63.983,63.6194,63.9366,350800.0
2012-03-26 09:35:00,82.66,82.75,82.31,82.67,84100.0,63.9443,64.0139,63.6735,63.952,84100.0
2012-03-26 09:40:00,82.67,82.71,82.09,82.26,87300.0,63.952,63.983,63.5034,63.6349,87300.0
2012-03-26 09:45:00,82.26,82.36,82.15,82.33,90000.0,63.6349,63.7122,63.5498,63.689,90000.0
2012-03-26 09:50:00,82.33,82.36,82.14,82.17,85300.0,63.689,63.7122,63.542,63.5652,85300.0
2012-03-26 09:55:00,82.16,82.45,82.16,82.45,74700.0,63.5575,63.7818,63.5575,63.7818,74700.0
2012-03-26 10:00:00,82.44,82.49,82.41,82.47,117800.0,63.7741,63.8128,63.7509,63.7973,117800.0
2012-03-26 10:05:00,82.46,82.62,82.42,82.62,116100.0,63.7896,63.9134,63.7586,63.9134,116100.0
2012-03-26 10:10:00,82.61,82.88,82.58,82.62,180600.0,63.9056,64.1145,63.8824,63.9134,180600.0
2012-03-26 10:15:00,82.62,82.67,82.53,82.64,61800.0,63.9134,63.952,63.8437,63.9288,61800.0
2012-03-26 10:20:00,82.64,82.69,82.48,82.69,60100.0,63.9288,63.9675,63.8051,63.9675,60100.0
2012-03-26 10:25:00,82.68,82.79,82.61,82.77,75000.0,63.9598,64.0449,63.9056,64.0294,75000.0
2012-03-26 10:30:00,82.76,82.76,82.58,82.61,58400.0,64.0217,64.0217,63.8824,63.9056,58400.0
2012-03-26 10:35:00,82.62,82.88,82.62,82.86,69000.0,63.9134,64.1145,63.9134,64.099,69000.0
2012-03-26 10:40:00,82.85,83.0,82.81,82.91,65000.0,64.0913,64.2073,64.0603,64.1377,65000.0
2012-03-26 10:45:00,82.91,82.97,82.74,82.84,44400.0,64.1377,64.1841,64.0062,64.0835,44400.0
2012-03-26 10:50:00,82.85,82.85,82.68,82.68,30100.0,64.0913,64.0913,63.9598,63.9598,30100.0
2012-03-26 10:55:00,82.68,82.85,82.68,82.84,32100.0,63.9598,64.0913,63.9598,64.0835,32100.0
2012-03-26 11:00:00,82.84,82.85,82.66,82.7,30700.0,64.0835,64.0913,63.9443,63.9752,30700.0
2012-03-26 11:05:00,82.71,82.72,82.58,82.62,53600.0,63.983,63.9907,63.8824,63.9134,53600.0
2012-03-26 11:10:00,82.61,82.61,82.52,82.59,38200.0,63.9056,63.9056,63.836,63.8901,38200.0
2012-03-26 11:15:00,82.58,82.68,82.56,82.67,21700.0,63.8824,63.9598,63.8669,63.952,21700.0
2012-03-26 11:20:00,82.65,82.76,82.61,82.73,118000.0,63.9366,64.0217,63.9056,63.9984,118000.0
2012-03-26 11:25:00,82.74,82.84,82.65,82.79,35600.0,64.0062,64.0835,63.9366,64.0449,35600.0
2012-03-26 11:30:00,82.79,82.79,82.63,82.63,22900.0,64.0449,64.0449,63.9211,63.9211,22900.0
2012-03-26 11:35:00,82.63,82.75,82.63,82.74,21500.0,63.9211,64.0139,63.9211,64.0062,21500.0
2012-03-26 11:40:00,82.74,82.83,82.74,82.77,44900.0,64.0062,64.0758,64.0062,64.0294,44900.0
2012-03-26 11:45:00,82.75,82.75,82.6,82.64,25900.0,64.0139,64.0139,63.8979,63.9288,25900.0
2012-03-26 11:50:00,82.63,82.65,82.56,82.58,24600.0,63.9211,63.9366,63.8669,63.8824,24600.0
2012-03-26 11:55:00,82.57,82.6,82.53,82.56,29800.0,63.8747,63.8979,63.8437,63.8669,29800.0
2012-03-26 12:00:00,82.58,82.6,82.49,82.5,27000.0,63.8824,63.8979,63.8128,63.8205,27000.0
2012-03-26 12:05:00,82.49,82.55,82.44,82.48,50200.0,63.8128,63.8592,63.7741,63.8051,50200.0
2012-03-26 12:10:00,82.49,82.49,82.44,82.46,59800.0,63.8128,63.8128,63.7741,63.7896,59800.0
2012-03-26 12:15:00,82.46,82.56,82.45,82.46,45500.0,63.7896,63.8669,63.7818,63.7896,45500.0
2012-03-26 12:20:00,82.45,82.51,82.39,82.41,47600.0,63.7818,63.8283,63.7354,63.7509,47600.0
2012-03-26 12:25:00,82.41,82.48,82.41,82.44,31900.0,63.7509,63.8051,63.7509,63.7741,31900.0
2012-03-26 12:30:00,82.43,82.47,82.35,82.46,39700.0,63.7664,63.7973,63.7045,63.7896,39700.0
2012-03-26 12:35:00,82.46,82.47,82.34,82.38,34100.0,63.7896,63.7973,63.6968,63.7277,34100.0
2012-03-26 12:40:00,82.38,82.41,82.34,82.38,52000.0,63.7277,63.7509,63.6968,63.7277,52000.0
2012-03-26 12:45:00,82.38,82.42,82.29,82.42,23500.0,63.7277,63.7586,63.6581,63.7586,23500.0
2012-03-26 12:50:00,82.39,82.53,82.37,82.51,33400.0,63.7354,63.8437,63.72,63.8283,33400.0
2012-03-26 12:55:00,82.52,82.52,82.44,82.44,17600.0,63.836,63.836,63.7741,63.7741,17600.0
2012-03-26 13:00:00,82.45,82.51,82.45,82.46,16000.0,63.7818,63.8283,63.7818,63.7896,16000.0
2012-03-26 13:05:00,82.47,82.49,82.45,82.45,18400.0,63.7973,63.8128,63.7818,63.7818,18400.0
2012-03-26 13:10:00,82.45,82.51,82.44,82.5,23200.0,63.7818,63.8283,63.7741,63.8205,23200.0
2012-03-26 13:15:00,82.5,82.55,82.49,82.53,14500.0,63.8205,63.8592,63.8128,63.8437,14500.0
2012-03-26 13:20:00,82.53,82.61,82.53,82.61,16100.0,63.8437,63.9056,63.8437,63.9056,16100.0
2012-03-26 13:25:00,82.6,82.69,82.59,82.65,38100.0,63.8979,63.9675,63.8901,63.9366,38100.0
2012-03-26 13:30:00,82.63,82.69,82.63,82.66,24000.0,63.9211,63.9675,63.9211,63.9443,24000.0
2012-03-26 13:35:00,82.66,82.74,82.63,82.64,34300.0,63.9443,64.0062,63.9211,63.9288,34300.0
2012-03-26 13:40:00,82.64,82.66,82.58,82.59,17500.0,63.9288,63.9443,63.8824,63.8901,17500.0
2012-03-26 13:45:00,82.58,82.71,82.58,82.71,24100.0,63.8824,63.983,63.8824,63.983,24100.0
2012-03-26 13:50:00,82.71,82.75,82.69,82.75,22900.0,63.983,64.0139,63.9675,64.0139,22900.0
2012-03-26 13:55:00,82.74,82.76,82.62,82.62,40500.0,64.0062,64.0217,63.9134,63.9134,40500.0
2012-03-26 14:00:00,82.62,82.63,82.57,82.57,28400.0,63.9134,63.9211,63.8747,63.8747,28400.0
2012-03-26 14:05:00,82.57,82.6,82.52,82.57,33100.0,63.8747,63.8979,63.836,63.8747,33100.0
2012-03-26 14:10:00,82.58,82.59,82.5,82.51,41800.0,63.8824,63.8901,63.8205,63.8283,41800.0
2012-03-26 14:15:00,82.5,82.56,82.5,82.51,25700.0,63.8205,63.8669,63.8205,63.8283,25700.0
2012-03-26 14:20:00,82.51,82.62,82.48,82.61,34600.0,63.8283,63.9134,63.8051,63.9056,34600.0
2012-03-26 14:25:00,82.61,82.61,82.48,82.5,67200.0,63.9056,63.9056,63.8051,63.8205,67200.0
2012-03-26 14:30:00,82.51,82.55,82.49,82.51,48100.0,63.8283,63.8592,63.8128,63.8283,48100.0
2012-03-26 14:35:00,82.52,82.56,82.5,82.55,32500.0,63.836,63.8669,63.8205,63.8592,32500.0
2012-03-26 14:40:00,82.56,82.64,82.53,82.61,45900.0,63.8669,63.9288,63.8437,63.9056,45900.0
2012-03-26 14:45:00,82.59,82.61,82.51,82.59,28000.0,63.8901,63.9056,63.8283,63.8901,28000.0
2012-03-26 14:50:00,82.59,82.65,82.59,82.62,61000.0,63.8901,63.9366,63.8901,63.9134,61000.0
2012-03-26 14:55:00,82.62,82.68,82.58,82.64,61900.0,63.9134,63.9598,63.8824,63.9288,61900.0
2012-03-26 15:00:00,82.62,82.74,82.61,82.73,56700.0,63.9134,64.0062,63.9056,63.9984,56700.0
2012-03-26 15:05:00,82.73,82.78,82.7,82.73,53200.0,63.9984,64.0371,63.9752,63.9984,53200.0
2012-03-26 15:10:00,82.74,82.85,82.74,82.84,47000.0,64.0062,64.0913,64.0062,64.0835,47000.0
2012-03-26 15:15:00,82.83,82.85,82.79,82.85,54700.0,64.0758,64.0913,64.0449,64.0913,54700.0
2012-03-26 15:20:00,82.85,82.87,82.75,82.86,61200.0,64.0913,64.1067,64.0139,64.099,61200.0
2012-03-26 15:25:00,82.85,82.91,82.84,82.88,70200.0,64.0913,64.1377,64.0835,64.1145,70200.0
2012-03-26 15:30:00,82.88,82.89,82.74,82.75,83100.0,64.1145,64.1222,64.0062,64.0139,83100.0
2012-03-26 15:35:00,82.76,82.84,82.7,82.71,92300.0,64.0217,64.0835,63.9752,63.983,92300.0
2012-03-26 15:40:00,82.7,82.81,82.7,82.81,77800.0,63.9752,64.0603,63.9752,64.0603,77800.0
2012-03-26 15:45:00,82.8,82.8,82.71,82.77,113200.0,64.0526,64.0526,63.983,64.0294,113200.0
2012-03-26 15:50:00,82.77,82.84,82.74,82.8,138600.0,64.0294,64.0835,64.0062,64.0526,138600.0
2012-03-26 15:55:00,82.81,82.82,82.73,82.8,236500.0,64.0603,64.0681,63.9984,64.0526,236500.0
2012-03-27 09:30:00,83.04,83.21,83.0,83.13,100200.0,64.2383,64.3698,64.2073,64.3079,100200.0
2012-03-27 09:35:00,83.15,83.18,82.81,82.93,67400.0,64.3234,64.3466,64.0603,64.1532,67400.0
2012-03-27 09:40:00,82.92,83.03,82.89,82.92,35200.0,64.1454,64.2305,64.1222,64.1454,35200.0
2012-03-27 09:45:00,82.91,83.13,82.9,83.13,64900.0,64.1377,64.3079,64.13,64.3079,64900.0
2012-03-27 09:50:00,83.11,83.15,83.05,83.12,40400.0,64.2924,64.3234,64.246,64.3001,40400.0
2012-03-27 09:55:00,83.12,83.34,83.12,83.34,48100.0,64.3001,64.4703,64.3001,64.4703,48100.0
2012-03-27 10:00:00,83.31,83.31,82.96,83.09,65800.0,64.4471,64.4471,64.1764,64.2769,65800.0
2012-03-27 10:05:00,83.08,83.18,83.03,83.15,79000.0,64.2692,64.3466,64.2305,64.3234,79000.0
2012-03-27 10:10:00,83.16,83.23,83.14,83.21,49100.0,64.3311,64.3852,64.3156,64.3698,49100.0
2012-03-27 10:15:00,83.22,83.3,83.22,83.27,56400.0,64.3775,64.4394,64.3775,64.4162,56400.0
2012-03-27 10:20:00,83.26,83.32,83.25,83.28,65200.0,64.4084,64.4549,64.4007,64.4239,65200.0
2012-03-27 10:25:00,83.28,83.29,83.08,83.15,50200.0,64.4239,64.4317,64.2692,64.3234,50200.0
2012-03-27 10:30:00,83.15,83.17,82.93,82.93,48700.0,64.3234,64.3388,64.1532,64.1532,48700.0
2012-03-27 10:35:00,82.95,83.07,82.9,82.9,46600.0,64.1686,64.2615,64.13,64.13,46600.0
2012-03-27 10:40:00,82.91,82.97,82.81,82.93,49700.0,64.1377,64.1841,64.0603,64.1532,49700.0
2012-03-27 10:45:00,82.95,82.96,82.8,82.89,54200.0,64.1686,64.1764,64.0526,64.1222,54200.0
2012-03-27 10:50:00,82.87,82.88,82.76,82.77,47300.0,64.1067,64.1145,64.0217,64.0294,47300.0
2012-03-27 10:55:00,82.77,82.8,82.76,82.78,28800.0,64.0294,64.0526,64.0217,64.0371,28800.0
2012-03-27 11:00:00,82.78,82.87,82.78,82.83,23600.0,64.0371,64.1067,64.0371,64.0758,23600.0
2012-03-27 11:05:00,82.83,82.9,82.82,82.88,48100.0,64.0758,64.13,64.0681,64.1145,48100.0
2012-03-27 11:10:00,82.88,82.97,82.79,82.83,98800.0,64.1145,64.1841,64.0449,64.0758,98800.0
2012-03-27 11:15:00,82.83,82.91,82.78,82.91,28700.0,64.0758,64.1377,64.0371,64.1377,28700.0
2012-03-27 11:20:00,82.9,82.96,82.85,82.88,46500.0,64.13,64.1764,64.0913,64.1145,46500.0
2012-03-27 11:25:00,82.86,82.93,82.8,82.86,18200.0,64.099,64.1532,64.0526,64.099,18200.0
2012-03-27 11:30:00,82.88,82.88,82.75,82.83,37200.0,64.1145,64.1145,64.0139,64.0758,37200.0
2012-03-27 11:35:00,82.81,82.9,82.76,82.82,56300.0,64.0603,64.13,64.0217,64.0681,56300.0
2012-03-27 11:40:00,82.82,82.83,82.75,82.77,52000.0,64.0681,64.0758,64.0139,64.0294,52000.0
2012-03-27 11:45:00,82.77,82.82,82.76,82.79,39900.0,64.0294,64.0681,64.0217,64.0449,39900.0
2012-03-27 11:50:00,82.79,82.9,82.79,82.9,20800.0,64.0449,64.13,64.0449,64.13,20800.0
2012-03-27 11:55:00,82.91,83.02,82.91,82.97,29900.0,64.1377,64.2228,64.1377,64.1841,29900.0
2012-03-27 12:00:00,82.97,83.0,82.94,82.96,24900.0,64.1841,64.2073,64.1609,64.1764,24900.0
2012-03-27 12:05:00,82.95,83.0,82.91,82.99,17900.0,64.1686,64.2073,64.1377,64.1996,17900.0
2012-03-27 12:10:00,83.0,83.02,82.97,82.97,16300.0,64.2073,64.2228,64.1841,64.1841,16300.0
2012-03-27 12:15:00,82.97,82.98,82.92,82.92,25800.0,64.1841,64.1918,64.1454,64.1454,25800.0
2012-03-27 12:20:00,82.91,82.99,82.91,82.95,21700.0,64.1377,64.1996,64.1377,64.1686,21700.0
2012-03-27 12:25:00,82.96,82.96,82.89,82.93,40000.0,64.1764,64.1764,64.1222,64.1532,40000.0
2012-03-27 12:30:00,82.93,82.93,82.84,82.85,26200.0,64.1532,64.1532,64.0835,64.0913,26200.0
2012-03-27 12:35:00,82.84,82.92,82.84,82.89,32500.0,64.0835,64.1454,64.0835,64.1222,32500.0
2012-03-27 12:40:00,82.89,82.9,82.86,82.88,24900.0,64.1222,64.13,64.099,64.1145,24900.0
2012-03-27 12:45:00,82.89,82.89,82.78,82.78,17900.0,64.1222,64.1222,64.0371,64.0371,17900.0
2012-03-27 12:50:00,82.77,82.77,82.7,82.72,15000.0,64.0294,64.0294,63.9752,63.9907,15000.0
2012-03-27 12:55:00,82.73,82.81,82.72,82.81,10900.0,63.9984,64.0603,63.9907,64.0603,10900.0
2012-03-27 13:00:00,82.79,82.89,82.79,82.88,36200.0,64.0449,64.1222,64.0449,64.1145,36200.0
2012-03-27 13:05:00,82.9,82.91,82.83,82.9,27300.0,64.13,64.1377,64.0758,64.13,27300.0
2012-03-27 13:10:00,82.9,82.9,82.84,82.87,44800.0,64.13,64.13,64.0835,64.1067,44800.0
2012-03-27 13:15:00,82.86,82.87,82.78,82.82,36900.0,64.099,64.1067,64.0371,64.0681,36900.0
2012-03-27 13:20:00,82.81,82.87,82.74,82.75,36100.0,64.0603,64.1067,64.0062,64.0139,36100.0
2012-03-27 13:25:00,82.75,82.79,82.7,82.79,24800.0,64.0139,64.0449,63.9752,64.0449,24800.0
2012-03-27 13:30:00,82.78,82.87,82.78,82.86,46800.0,64.0371,64.1067,64.0371,64.099,46800.0
2012-03-27 13:35:00,82.86,82.88,82.84,82.87,43600.0,64.099,64.1145,64.0835,64.1067,43600.0
2012-03-27 13:40:00,82.86,82.87,82.79,82.83,43600.0,64.099,64.1067,64.0449,64.0758,43600.0
2012-03-27 13:45:00,82.83,82.84,82.77,82.77,44700.0,64.0758,64.0835,64.0294,64.0294,44700.0
2012-03-27 13:50:00,82.78,82.82,82.75,82.76,20000.0,64.0371,64.0681,64.0139,64.0217,20000.0
2012-03-27 13:55:00,82.76,82.77,82.7,82.7,25900.0,64.0217,64.0294,63.9752,63.9752,25900.0
2012-03-27 14:00:00,82.71,82.73,82.65,82.69,18000.0,63.983,63.9984,63.9366,63.9675,18000.0
2012-03-27 14:05:00,82.69,82.81,82.68,82.81,31800.0,63.9675,64.0603,63.9598,64.0603,31800.0
2012-03-27 14:10:00,82.8,82.95,82.79,82.92,103600.0,64.0526,64.1686,64.0449,64.1454,103600.0
2012-03-27 14:15:00,82.91,83.0,82.9,83.0,22600.0,64.1377,64.2073,64.13,64.2073,22600.0
2012-03-27 14:20:00,82.99,83.03,82.95,82.97,38600.0,64.1996,64.2305,64.1686,64.1841,38600.0
2012-03-27 14:25:00,82.97,83.04,82.96,82.97,26500.0,64.1841,64.2383,64.1764,64.1841,26500.0
2012-03-27 14:30:00,82.96,82.98,82.91,82.92,26100.0,64.1764,64.1918,64.1377,64.1454,26100.0
2012-03-27 14:35:00,82.93,82.95,82.8,82.88,19100.0,64.1532,64.1686,64.0526,64.1145,19100.0
2012-03-27 14:40:00,82.89,82.98,82.88,82.97,25800.0,64.1222,64.1918,64.1145,64.1841,25800.0
2012-03-27 14:45:00,82.96,82.96,82.86,82.92,24800.0,64.1764,64.1764,64.099,64.1454,24800.0
2012-03-27 14:50:00,82.92,82.96,82.85,82.85,36100.0,64.1454,64.1764,64.0913,64.0913,36100.0
2012-03-27 14:55:00,82.85,82.87,82.8,82.86,52300.0,64.0913,64.1067,64.0526,64.099,52300.0
2012-03-27 15:00:00,82.85,82.85,82.75,82.76,34100.0,64.0913,64.0913,64.0139,64.0217,34100.0
2012-03-27 15:05:00,82.76,82.77,82.65,82.71,65000.0,64.0217,64.0294,63.9366,63.983,65000.0
2012-03-27 15:10:00,82.72,82.73,82.65,82.69,44600.0,63.9907,63.9984,63.9366,63.9675,44600.0
2012-03-27 15:15:00,82.69,82.7,82.6,82.65,120500.0,63.9675,63.9752,63.8979,63.9366,120500.0
2012-03-27 15:20:00,82.65,82.66,82.56,82.62,55200.0,63.9366,63.9443,63.8669,63.9134,55200.0
2012-03-27 15:25:00,82.63,82.63,82.5,82.56,76800.0,63.9211,63.9211,63.8205,63.8669,76800.0
2012-03-27 15:30:00,82.56,82.66,82.54,82.66,50000.0,63.8669,63.9443,63.8515,63.9443,50000.0
2012-03-27 15:35:00,82.65,82.69,82.52,82.61,59600.0,63.9366,63.9675,63.836,63.9056,59600.0
2012-03-27 15:40:00,82.62,82.62,82.48,82.51,47000.0,63.9134,63.9134,63.8051,63.8283,47000.0
2012-03-27 15:45:00,82.52,82.55,82.31,82.43,102600.0,63.836,63.8592,63.6735,63.7664,102600.0
2012-03-27 15:50:00,82.43,82.49,82.36,82.48,103200.0,63.7664,63.8128,63.7122,63.8051,103200.0
2012-03-27 15:55:00,82.48,82.49,82.34,82.39,108800.0,63.8051,63.8128,63.6968,63.7354,108800.0
2012-03-28 09:30:00,82.07,82.12,81.82,81.96,68100.0,63.8513,63.8902,63.6568,63.7657,68100.0
2012-03-28 09:35:00,81.96,82.04,81.9,81.94,22500.0,63.7657,63.828,63.719,63.7502,22500.0
2012-03-28 09:40:00,81.94,82.0,81.6,81.6,91100.0,63.7502,63.7968,63.4856,63.4856,91100.0
2012-03-28 09:45:00,81.63,81.63,81.29,81.29,80000.0,63.509,63.509,63.2445,63.2445,80000.0
2012-03-28 09:50:00,81.29,81.33,81.1,81.21,103000.0,63.2445,63.2756,63.0966,63.1822,103000.0
2012-03-28 09:55:00,81.2,81.36,81.12,81.21,78300.0,63.1744,63.2989,63.1122,63.1822,78300.0
2012-03-28 10:00:00,81.2,81.33,81.2,81.32,45700.0,63.1744,63.2756,63.1744,63.2678,45700.0
2012-03-28 10:05:00,81.29,81.29,81.16,81.16,21300.0,63.2445,63.2445,63.1433,63.1433,21300.0
2012-03-28 10:10:00,81.16,81.33,81.07,81.33,33800.0,63.1433,63.2756,63.0733,63.2756,33800.0
2012-03-28 10:15:00,81.31,81.31,81.03,81.04,53600.0,63.26,63.26,63.0422,63.05,53600.0
2012-03-28 10:20:00,81.02,81.13,81.0,81.02,34300.0,63.0344,63.12,63.0188,63.0344,34300.0
2012-03-28 10:25:00,81.02,81.04,80.79,80.85,72200.0,63.0344,63.05,62.8555,62.9021,72200.0
2012-03-28 10:30:00,80.86,80.91,80.74,80.76,54200.0,62.9099,62.9488,62.8165,62.8321,54200.0
2012-03-28 10:35:00,80.76,80.84,80.72,80.75,34800.0,62.8321,62.8944,62.801,62.8243,34800.0
2012-03-28 10:40:00,80.76,80.78,80.64,80.7,25900.0,62.8321,62.8477,62.7387,62.7854,25900.0
2012-03-28 10:45:00,80.7,80.78,80.68,80.73,26800.0,62.7854,62.8477,62.7699,62.8088,26800.0
2012-03-28 10:50:00,80.72,80.73,80.59,80.6,37000.0,62.801,62.8088,62.6998,62.7076,37000.0
2012-03-28 10:55:00,80.6,80.79,80.56,80.78,36400.0,62.7076,62.8555,62.6765,62.8477,36400.0
2012-03-28 11:00:00,80.8,80.88,80.66,80.69,57700.0,62.8632,62.9255,62.7543,62.7776,57700.0
2012-03-28 11:05:00,80.69,80.75,80.58,80.63,39000.0,62.7776,62.8243,62.6921,62.731,39000.0
2012-03-28 11:10:00,80.63,80.85,80.61,80.82,26500.0,62.731,62.9021,62.7154,62.8788,26500.0
2012-03-28 11:15:00,80.8,80.86,80.75,80.75,101600.0,62.8632,62.9099,62.8243,62.8243,101600.0
2012-03-28 11:20:00,80.75,80.77,80.72,80.74,21600.0,62.8243,62.8399,62.801,62.8165,21600.0
2012-03-28 11:25:00,80.75,80.76,80.7,80.73,18800.0,62.8243,62.8321,62.7854,62.8088,18800.0
2012-03-28 11:30:00,80.72,80.74,80.59,80.59,30700.0,62.801,62.8165,62.6998,62.6998,30700.0
2012-03-28 11:35:00,80.58,80.62,80.48,80.6,49100.0,62.6921,62.7232,62.6143,62.7076,49100.0
2012-03-28 11:40:00,80.6,80.6,80.49,80.49,19300.0,62.7076,62.7076,62.622,62.622,19300.0
2012-03-28 11:45:00,80.49,80.49,80.25,80.25,57900.0,62.622,62.622,62.4353,62.4353,57900.0
2012-03-28 11:50:00,80.26,80.27,80.08,80.11,60100.0,62.4431,62.4509,62.3031,62.3264,60100.0
2012-03-28 11:55:00,80.11,80.23,79.96,80.22,52100.0,62.3264,62.4198,62.2097,62.412,52100.0
2012-03-28 12:00:00,80.22,80.24,80.12,80.17,24500.0,62.412,62.4275,62.3342,62.3731,24500.0
2012-03-28 12:05:00,80.17,80.35,80.17,80.28,27300.0,62.3731,62.5131,62.3731,62.4587,27300.0
2012-03-28 12:10:00,80.28,80.29,80.14,80.16,27400.0,62.4587,62.4664,62.3497,62.3653,27400.0
2012-03-28 12:15:00,80.15,80.38,80.13,80.37,34400.0,62.3575,62.5365,62.342,62.5287,34400.0
2012-03-28 12:20:00,80.38,80.41,80.25,80.25,30500.0,62.5365,62.5598,62.4353,62.4353,30500.0
2012-03-28 12:25:00,80.26,80.5,80.26,80.49,25000.0,62.4431,62.6298,62.4431,62.622,25000.0
2012-03-28 12:30:00,80.48,80.5,80.35,80.36,30300.0,62.6143,62.6298,62.5131,62.5209,30300.0
2012-03-28 12:35:00,80.36,80.37,80.25,80.28,19700.0,62.5209,62.5287,62.4353,62.4587,19700.0
2012-03-28 12:40:00,80.29,80.35,80.25,80.26,17500.0,62.4664,62.5131,62.4353,62.4431,17500.0
2012-03-28 12:45:00,80.23,80.28,80.22,80.26,12800.0,62.4198,62.4587,62.412,62.4431,12800.0
2012-03-28 12:50:00,80.26,80.31,80.2,80.2,19000.0,62.4431,62.482,62.3964,62.3964,19000.0
2012-03-28 12:55:00,80.21,80.28,80.18,80.27,14700.0,62.4042,62.4587,62.3809,62.4509,14700.0
2012-03-28 13:00:00,80.26,80.4,80.26,80.4,17400.0,62.4431,62.552,62.4431,62.552,17400.0
2012-03-28 13:05:00,80.4,80.41,80.33,80.39,17400.0,62.552,62.5598,62.4976,62.5442,17400.0
2012-03-28 13:10:00,80.4,80.4,80.25,80.27,23600.0,62.552,62.552,62.4353,62.4509,23600.0
2012-03-28 13:15:00,80.29,80.29,80.2,80.22,16100.0,62.4664,62.4664,62.3964,62.412,16100.0
2012-03-28 13:20:00,80.21,80.23,80.03,80.09,36800.0,62.4042,62.4198,62.2642,62.3108,36800.0
2012-03-28 13:25:00,80.09,80.23,80.08,80.22,20500.0,62.3108,62.4198,62.3031,62.412,20500.0
2012-03-28 13:30:00,80.22,80.25,80.16,80.2,25200.0,62.412,62.4353,62.3653,62.3964,25200.0
2012-03-28 13:35:00,80.19,80.29,80.18,80.27,38300.0,62.3886,62.4664,62.3809,62.4509,38300.0
2012-03-28 13:40:00,80.27,80.35,80.27,80.33,17300.0,62.4509,62.5131,62.4509,62.4976,17300.0
2012-03-28 13:45:00,80.32,80.33,80.23,80.27,29500.0,62.4898,62.4976,62.4198,62.4509,29500.0
2012-03-28 13:50:00,80.27,80.31,80.2,80.27,48300.0,62.4509,62.482,62.3964,62.4509,48300.0
2012-03-28 13:55:00,80.26,80.36,80.22,80.29,24900.0,62.4431,62.5209,62.412,62.4664,24900.0
2012-03-28 14:00:00,80.3,80.33,80.22,80.23,84000.0,62.4742,62.4976,62.412,62.4198,84000.0
2012-03-28 14:05:00,80.24,80.25,80.16,80.2,73700.0,62.4275,62.4353,62.3653,62.3964,73700.0
2012-03-28 14:10:00,80.21,80.21,80.06,80.1,30800.0,62.4042,62.4042,62.2875,62.3186,30800.0
2012-03-28 14:15:00,80.1,80.2,80.08,80.15,58200.0,62.3186,62.3964,62.3031,62.3575,58200.0
2012-03-28 14:20:00,80.15,80.16,80.05,80.06,27900.0,62.3575,62.3653,62.2797,62.2875,27900.0
2012-03-28 14:25:00,80.05,80.23,80.05,80.15,41800.0,62.2797,62.4198,62.2797,62.3575,41800.0
2012-03-28 14:30:00,80.13,80.24,80.11,80.24,24100.0,62.342,62.4275,62.3264,62.4275,24100.0
2012-03-28 14:35:00,80.23,80.34,80.23,80.24,40800.0,62.4198,62.5053,62.4198,62.4275,40800.0
2012-03-28 14:40:00,80.23,80.39,80.23,80.37,47500.0,62.4198,62.5442,62.4198,62.5287,47500.0
2012-03-28 14:45:00,80.37,80.5,80.36,80.44,35500.0,62.5287,62.6298,62.5209,62.5831,35500.0
2012-03-28 14:50:00,80.45,80.48,80.38,80.39,28100.0,62.5909,62.6143,62.5365,62.5442,28100.0
2012-03-28 14:55:00,80.37,80.49,80.37,80.49,28800.0,62.5287,62.622,62.5287,62.622,28800.0
2012-03-28 15:00:00,80.47,80.6,80.46,80.48,43600.0,62.6065,62.7076,62.5987,62.6143,43600.0
2012-03-28 15:05:00,80.47,80.48,80.37,80.37,28700.0,62.6065,62.6143,62.5287,62.5287,28700.0
2012-03-28 15:10:00,80.38,80.39,80.25,80.32,54400.0,62.5365,62.5442,62.4353,62.4898,54400.0
2012-03-28 15:15:00,80.33,80.34,80.23,80.23,51500.0,62.4976,62.5053,62.4198,62.4198,51500.0
2012-03-28 15:20:00,80.23,80.31,80.16,80.3,69600.0,62.4198,62.482,62.3653,62.4742,69600.0
2012-03-28 15:25:00,80.29,80.31,80.16,80.2,41800.0,62.4664,62.482,62.3653,62.3964,41800.0
2012-03-28 15:30:00,80.19,80.33,80.16,80.27,54100.0,62.3886,62.4976,62.3653,62.4509,54100.0
2012-03-28 15:35:00,80.27,80.28,80.09,80.2,89200.0,62.4509,62.4587,62.3108,62.3964,89200.0
2012-03-28 15:40:00,80.2,80.39,80.18,80.39,79000.0,62.3964,62.5442,62.3809,62.5442,79000.0
2012-03-28 15:45:00,80.38,80.43,80.27,80.42,134600.0,62.5365,62.5754,62.4509,62.5676,134600.0
2012-03-28 15:50:00,80.42,80.42,80.3,80.34,104700.0,62.5676,62.5676,62.4742,62.5053,104700.0
2012-03-28 15:55:00,80.34,80.43,80.31,80.4,199000.0,62.5053,62.5754,62.482,62.552,199000.0
2012-03-29 09:30:00,79.91,80.29,79.91,80.28,76100.0,62.1708,62.4664,62.1708,62.4587,76100.0
2012-03-29 09:35:00,80.21,80.51,80.21,80.43,39500.0,62.4042,62.6376,62.4042,62.5754,39500.0
2012-03-29 09:40:00,80.44,80.44,80.07,80.09,27800.0,62.5831,62.5831,62.2953,62.3108,27800.0
2012-03-29 09:45:00,80.09,80.61,80.09,80.47,35200.0,62.3108,62.7154,62.3108,62.6065,35200.0
2012-03-29 09:50:00,80.49,80.49,80.04,80.17,38100.0,62.622,62.622,62.2719,62.3731,38100.0
2012-03-29 09:55:00,80.18,80.19,79.9,80.01,58600.0,62.3809,62.3886,62.163,62.2486,58600.0
2012-03-29 10:00:00,80.01,80.41,79.97,80.39,43800.0,62.2486,62.5598,62.2175,62.5442,43800.0
2012-03-29 10:05:00,80.42,80.42,80.14,80.14,14300.0,62.5676,62.5676,62.3497,62.3497,14300.0
2012-03-29 10:10:00,80.14,80.2,80.02,80.02,28400.0,62.3497,62.3964,62.2564,62.2564,28400.0
2012-03-29 10:15:00,80.01,80.1,79.86,79.93,35000.0,62.2486,62.3186,62.1319,62.1864,35000.0
2012-03-29 10:20:00,79.92,80.16,79.89,80.12,22500.0,62.1786,62.3653,62.1552,62.3342,22500.0
2012-03-29 10:25:00,80.11,80.13,79.85,79.87,31300.0,62.3264,62.342,62.1241,62.1397,31300.0
2012-03-29 10:30:00,79.86,79.9,79.75,79.81,61900.0,62.1319,62.163,62.0463,62.093,61900.0
2012-03-29 10:35:00,79.82,79.91,79.73,79.9,32800.0,62.1008,62.1708,62.0308,62.163,32800.0
2012-03-29 10:40:00,79.88,80.07,79.88,80.07,30200.0,62.1475,62.2953,62.1475,62.2953,30200.0
2012-03-29 10:45:00,80.07,80.08,79.92,79.92,36400.0,62.2953,62.3031,62.1786,62.1786,36400.0
2012-03-29 10:50:00,79.92,79.95,79.83,79.83,16700.0,62.1786,62.2019,62.1086,62.1086,16700.0
2012-03-29 10:55:00,79.83,80.1,79.82,80.1,17600.0,62.1086,62.3186,62.1008,62.3186,17600.0
2012-03-29 11:00:00,80.08,80.1,80.02,80.08,41000.0,62.3031,62.3186,62.2564,62.3031,41000.0
2012-03-29 11:05:00,80.06,80.08,79.97,79.97,57400.0,62.2875,62.3031,62.2175,62.2175,57400.0
2012-03-29 11:10:00,79.98,80.01,79.85,79.92,43000.0,62.2253,62.2486,62.1241,62.1786,43000.0
2012-03-29 11:15:00,79.93,80.02,79.77,79.78,20300.0,62.1864,62.2564,62.0619,62.0697,20300.0
2012-03-29 11:20:00,79.78,79.92,79.78,79.85,20100.0,62.0697,62.1786,62.0697,62.1241,20100.0
2012-03-29 11:25:00,79.85,79.95,79.69,79.69,37800.0,62.1241,62.2019,61.9996,61.9996,37800.0
2012-03-29 11:30:00,79.71,79.75,79.6,79.7,57000.0,62.0152,62.0463,61.9296,62.0074,57000.0
2012-03-29 11:35:00,79.71,79.72,79.55,79.62,31400.0,62.0152,62.023,61.8907,61.9452,31400.0
2012-03-29 11:40:00,79.62,79.81,79.62,79.78,140900.0,61.9452,62.093,61.9452,62.0697,140900.0
2012-03-29 11:45:00,79.77,79.8,79.69,79.7,56300.0,62.0619,62.0852,61.9996,62.0074,56300.0
2012-03-29 11:50:00,79.7,79.71,79.56,79.6,19700.0,62.0074,62.0152,61.8985,61.9296,19700.0
2012-03-29 11:55:00,79.59,79.73,79.57,79.68,36800.0,61.9218,62.0308,61.9063,61.9919,36800.0
2012-03-29 12:00:00,79.7,79.81,79.62,79.76,78100.0,62.0074,62.093,61.9452,62.0541,78100.0
2012-03-29 12:05:00,79.77,79.85,79.77,79.82,10900.0,62.0619,62.1241,62.0619,62.1008,10900.0
2012-03-29 12:10:00,79.8,79.8,79.72,79.77,21900.0,62.0852,62.0852,62.023,62.0619,21900.0
2012-03-29 12:15:00,79.77,79.79,79.72,79.77,7400.0,62.0619,62.0774,62.023,62.0619,7400.0
2012-03-29 12:20:00,79.77,79.84,79.71,79.76,69300.0,62.0619,62.1163,62.0152,62.0541,69300.0
2012-03-29 12:25:00,79.76,79.87,79.76,79.81,20500.0,62.0541,62.1397,62.0541,62.093,20500.0
2012-03-29 12:30:00,79.8,79.86,79.73,79.74,75700.0,62.0852,62.1319,62.0308,62.0385,75700.0
2012-03-29 12:35:00,79.73,79.85,79.67,79.85,43800.0,62.0308,62.1241,61.9841,62.1241,43800.0
2012-03-29 12:40:00,79.84,79.93,79.82,79.84,20800.0,62.1163,62.1864,62.1008,62.1163,20800.0
2012-03-29 12:45:00,79.84,79.85,79.77,79.78,17400.0,62.1163,62.1241,62.0619,62.0697,17400.0
2012-03-29 12:50:00,79.78,79.96,79.78,79.87,59800.0,62.0697,62.2097,62.0697,62.1397,59800.0
2012-03-29 12:55:00,79.87,80.08,79.83,80.04,46300.0,62.1397,62.3031,62.1086,62.2719,46300.0
2012-03-29 13:00:00,80.05,80.05,79.78,79.78,48600.0,62.2797,62.2797,62.0697,62.0697,48600.0
2012-03-29 13:05:00,79.79,79.79,79.67,79.69,58900.0,62.0774,62.0774,61.9841,61.9996,58900.0
2012-03-29 13:10:00,79.69,79.72,79.51,79.53,56900.0,61.9996,62.023,61.8596,61.8752,56900.0
2012-03-29 13:15:00,79.54,79.6,79.5,79.55,38800.0,61.8829,61.9296,61.8518,61.8907,38800.0
2012-03-29 13:20:00,79.55,79.62,79.55,79.58,13200.0,61.8907,61.9452,61.8907,61.9141,13200.0
2012-03-29 13:25:00,79.57,79.68,79.49,79.6,50600.0,61.9063,61.9919,61.844,61.9296,50600.0
2012-03-29 13:30:00,79.62,79.7,79.55,79.58,113900.0,61.9452,62.0074,61.8907,61.9141,113900.0
2012-03-29 13:35:00,79.57,79.69,79.55,79.69,15100.0,61.9063,61.9996,61.8907,61.9996,15100.0
2012-03-29 13:40:00,79.69,79.7,79.61,79.62,13500.0,61.9996,62.0074,61.9374,61.9452,13500.0
2012-03-29 13:45:00,79.61,79.65,79.53,79.56,15400.0,61.9374,61.9685,61.8752,61.8985,15400.0
2012-03-29 13:50:00,79.57,79.68,79.52,79.66,33100.0,61.9063,61.9919,61.8674,61.9763,33100.0
2012-03-29 13:55:00,79.66,79.73,79.66,79.7,14900.0,61.9763,62.0308,61.9763,62.0074,14900.0
2012-03-29 14:00:00,79.68,79.83,79.68,79.72,28400.0,61.9919,62.1086,61.9919,62.023,28400.0
2012-03-29 14:05:00,79.72,79.72,79.62,79.67,16100.0,62.023,62.023,61.9452,61.9841,16100.0
2012-03-29 14:10:00,79.66,79.76,79.64,79.7,19200.0,61.9763,62.0541,61.9607,62.0074,19200.0
2012-03-29 14:15:00,79.7,79.86,79.7,79.82,21300.0,62.0074,62.1319,62.0074,62.1008,21300.0
2012-03-29 14:20:00,79.82,79.88,79.77,79.8,39400.0,62.1008,62.1475,62.0619,62.0852,39400.0
2012-03-29 14:25:00,79.8,79.92,79.78,79.89,29700.0,62.0852,62.1786,62.0697,62.1552,29700.0
2012-03-29 14:30:00,79.89,79.94,79.83,79.9,77500.0,62.1552,62.1941,62.1086,62.163,77500.0
2012-03-29 14:35:00,79.9,79.96,79.87,79.87,20900.0,62.163,62.2097,62.1397,62.1397,20900.0
2012-03-29 14:40:00,79.87,79.88,79.83,79.88,8700.0,62.1397,62.1475,62.1086,62.1475,8700.0
2012-03-29 14:45:00,79.89,79.95,79.88,79.93,11500.0,62.1552,62.2019,62.1475,62.1864,11500.0
2012-03-29 14:50:00,79.94,79.99,79.91,79.95,26700.0,62.1941,62.233,62.1708,62.2019,26700.0
2012-03-29 14:55:00,79.95,80.0,79.89,79.89,21400.0,62.2019,62.2408,62.1552,62.1552,21400.0
2012-03-29 15:00:00,79.89,79.89,79.74,79.74,57900.0,62.1552,62.1552,62.0385,62.0385,57900.0
2012-03-29 15:05:00,79.74,79.81,79.73,79.8,40800.0,62.0385,62.093,62.0308,62.0852,40800.0
2012-03-29 15:10:00,79.8,80.08,79.77,80.0,141800.0,62.0852,62.3031,62.0619,62.2408,141800.0
2012-03-29 15:15:00,79.99,80.2,79.99,80.2,33400.0,62.233,62.3964,62.233,62.3964,33400.0
2012-03-29 15:20:00,80.19,80.2,80.05,80.1,36400.0,62.3886,62.3964,62.2797,62.3186,36400.0
2012-03-29 15:25:00,80.09,80.11,80.02,80.04,44000.0,62.3108,62.3264,62.2564,62.2719,44000.0
2012-03-29 15:30:00,80.03,80.34,80.03,80.33,68700.0,62.2642,62.5053,62.2642,62.4976,68700.0
2012-03-29 15:35:00,80.33,80.49,80.32,80.4,84200.0,62.4976,62.622,62.4898,62.552,84200.0
2012-03-29 15:40:00,80.41,80.57,80.41,80.53,82300.0,62.5598,62.6843,62.5598,62.6532,82300.0
2012-03-29 15:45:00,80.54,80.67,80.54,80.57,87200.0,62.6609,62.7621,62.6609,62.6843,87200.0
2012-03-29 15:50:00,80.58,80.62,80.48,80.53,88200.0,62.6921,62.7232,62.6143,62.6532,88200.0
2012-03-29 15:55:00,80.53,80.6,80.42,80.48,180800.0,62.6532,62.7076,62.5676,62.6143,180800.0
2012-03-30 09:30:00,81.28,81.28,80.95,81.06,81700.0,63.2367,63.2367,62.9799,63.0655,81700.0
2012-03-30 09:35:00,81.06,81.35,81.03,81.35,61700.0,63.0655,63.2911,63.0422,63.2911,61700.0
2012-03-30 09:40:00,81.34,81.38,80.84,81.12,62200.0,63.2834,63.3145,62.8944,63.1122,62200.0
2012-03-30 09:45:00,81.09,81.14,80.96,81.05,56500.0,63.0889,63.1278,62.9877,63.0577,56500.0
2012-03-30 09:50:00,81.05,81.1,80.87,81.07,63800.0,63.0577,63.0966,62.9177,63.0733,63800.0
2012-03-30 09:55:00,81.05,81.18,80.93,80.94,41200.0,63.0577,63.1589,62.9644,62.9722,41200.0
2012-03-30 10:00:00,80.92,81.07,80.88,80.99,44400.0,62.9566,63.0733,62.9255,63.0111,44400.0
2012-03-30 10:05:00,81.0,81.04,80.96,80.98,19900.0,63.0188,63.05,62.9877,63.0033,19900.0
2012-03-30 10:10:00,80.98,80.99,80.89,80.95,29600.0,63.0033,63.0111,62.9333,62.9799,29600.0
2012-03-30 10:15:00,80.95,80.95,80.75,80.77,25200.0,62.9799,62.9799,62.8243,62.8399,25200.0
2012-03-30 10:20:00,80.76,80.85,80.67,80.85,23200.0,62.8321,62.9021,62.7621,62.9021,23200.0
2012-03-30 10:25:00,80.85,80.86,80.59,80.64,41500.0,62.9021,62.9099,62.6998,62.7387,41500.0
2012-03-30 10:30:00,80.64,80.7,80.57,80.58,28500.0,62.7387,62.7854,62.6843,62.6921,28500.0
2012-03-30 10:35:00,80.57,80.6,80.5,80.52,32100.0,62.6843,62.7076,62.6298,62.6454,32100.0
2012-03-30 10:40:00,80.51,80.69,80.5,80.66,39700.0,62.6376,62.7776,62.6298,62.7543,39700.0
2012-03-30 10:45:00,80.67,80.89,80.67,80.87,43600.0,62.7621,62.9333,62.7621,62.9177,43600.0
2012-03-30 10:50:00,80.86,80.98,80.85,80.95,37900.0,62.9099,63.0033,62.9021,62.9799,37900.0
2012-03-30 10:55:00,80.95,81.0,80.92,80.98,44800.0,62.9799,63.0188,62.9566,63.0033,44800.0
2012-03-30 11:00:00,80.99,81.13,80.99,81.09,34900.0,63.0111,63.12,63.0111,63.0889,34900.0
2012-03-30 11:05:00,81.09,81.19,81.07,81.15,27300.0,63.0889,63.1667,63.0733,63.1355,27300.0
2012-03-30 11:10:00,81.14,81.45,81.11,81.42,86400.0,63.1278,63.3689,63.1044,63.3456,86400.0
2012-03-30 11:15:00,81.42,81.54,81.4,81.41,55800.0,63.3456,63.439,63.33,63.3378,55800.0
2012-03-30 11:20:00,81.41,81.42,81.27,81.35,11800.0,63.3378,63.3456,63.2289,63.2911,11800.0
2012-03-30 11:25:00,81.36,81.39,81.32,81.37,13800.0,63.2989,63.3223,63.2678,63.3067,13800.0
2012-03-30 11:30:00,81.38,81.41,81.23,81.25,18400.0,63.3145,63.3378,63.1978,63.2133,18400.0
2012-03-30 11:35:00,81.26,81.27,81.14,81.16,13900.0,63.2211,63.2289,63.1278,63.1433,13900.0
2012-03-30 11:40:00,81.14,81.21,81.1,81.2,12700.0,63.1278,63.1822,63.0966,63.1744,12700.0
2012-03-30 11:45:00,81.19,81.24,81.17,81.22,11300.0,63.1667,63.2056,63.1511,63.19,11300.0
2012-03-30 11:50:00,81.23,81.28,81.12,81.18,20000.0,63.1978,63.2367,63.1122,63.1589,20000.0
2012-03-30 11:55:00,81.18,81.33,81.18,81.3,19900.0,63.1589,63.2756,63.1589,63.2522,19900.0
2012-03-30 12:00:00,81.31,81.32,81.29,81.3,14400.0,63.26,63.2678,63.2445,63.2522,14400.0
2012-03-30 12:05:00,81.3,81.41,81.3,81.4,28600.0,63.2522,63.3378,63.2522,63.33,28600.0
2012-03-30 12:10:00,81.4,81.46,81.39,81.43,86300.0,63.33,63.3767,63.3223,63.3534,86300.0
2012-03-30 12:15:00,81.43,81.51,81.42,81.5,28500.0,63.3534,63.4156,63.3456,63.4078,28500.0
2012-03-30 12:20:00,81.5,81.65,81.48,81.61,49200.0,63.4078,63.5245,63.3923,63.4934,49200.0
2012-03-30 12:25:00,81.61,81.61,81.47,81.52,24800.0,63.4934,63.4934,63.3845,63.4234,24800.0
2012-03-30 12:30:00,81.52,81.54,81.49,81.51,11700.0,63.4234,63.439,63.4001,63.4156,11700.0
2012-03-30 12:35:00,81.51,81.6,81.51,81.57,23000.0,63.4156,63.4856,63.4156,63.4623,23000.0
2012-03-30 12:40:00,81.58,81.61,81.57,81.6,18200.0,63.4701,63.4934,63.4623,63.4856,18200.0
2012-03-30 12:45:00,81.6,81.65,81.6,81.64,16500.0,63.4856,63.5245,63.4856,63.5168,16500.0
2012-03-30 12:50:00,81.65,81.68,81.6,81.61,69500.0,63.5245,63.5479,63.4856,63.4934,69500.0
2012-03-30 12:55:00,81.62,81.63,81.48,81.49,39300.0,63.5012,63.509,63.3923,63.4001,39300.0
2012-03-30 13:00:00,81.5,81.52,81.48,81.5,31200.0,63.4078,63.4234,63.3923,63.4078,31200.0
2012-03-30 13:05:00,81.49,81.52,81.49,81.49,51200.0,63.4001,63.4234,63.4001,63.4001,51200.0
2012-03-30 13:10:00,81.51,81.58,81.49,81.55,21100.0,63.4156,63.4701,63.4001,63.4467,21100.0
2012-03-30 13:15:00,81.55,81.6,81.5,81.59,20400.0,63.4467,63.4856,63.4078,63.4779,20400.0
2012-03-30 13:20:00,81.58,81.58,81.5,81.5,13900.0,63.4701,63.4701,63.4078,63.4078,13900.0
2012-03-30 13:25:00,81.51,81.57,81.5,81.57,10900.0,63.4156,63.4623,63.4078,63.4623,10900.0
2012-03-30 13:30:00,81.57,81.58,81.54,81.55,6400.0,63.4623,63.4701,63.439,63.4467,6400.0
2012-03-30 13:35:00,81.56,81.57,81.52,81.52,12900.0,63.4545,63.4623,63.4234,63.4234,12900.0
2012-03-30 13:40:00,81.52,81.56,81.49,81.56,18000.0,63.4234,63.4545,63.4001,63.4545,18000.0
2012-03-30 13:45:00,81.55,81.56,81.49,81.49,15200.0,63.4467,63.4545,63.4001,63.4001,15200.0
2012-03-30 13:50:00,81.51,81.53,81.44,81.45,43700.0,63.4156,63.4312,63.3612,63.3689,43700.0
2012-03-30 13:55:00,81.45,81.47,81.43,81.43,14600.0,63.3689,63.3845,63.3534,63.3534,14600.0
2012-03-30 14:00:00,81.43,81.52,81.42,81.52,38900.0,63.3534,63.4234,63.3456,63.4234,38900.0
2012-03-30 14:05:00,81.53,81.53,81.48,81.5,15900.0,63.4312,63.4312,63.3923,63.4078,15900.0
2012-03-30 14:10:00,81.5,81.55,81.5,81.54,21400.0,63.4078,63.4467,63.4078,63.439,21400.0
2012-03-30 14:15:00,81.53,81.58,81.5,81.57,22500.0,63.4312,63.4701,63.4078,63.4623,22500.0
2012-03-30 14:20:00,81.57,81.61,81.56,81.58,16900.0,63.4623,63.4934,63.4545,63.4701,16900.0
2012-03-30 14:25:00,81.59,81.6,81.49,81.51,17700.0,63.4779,63.4856,63.4001,63.4156,17700.0
2012-03-30 14:30:00,81.52,81.59,81.49,81.5,21700.0,63.4234,63.4779,63.4001,63.4078,21700.0
2012-03-30 14:35:00,81.5,81.57,81.48,81.52,26100.0,63.4078,63.4623,63.3923,63.4234,26100.0
2012-03-30 14:40:00,81.52,81.61,81.51,81.6,71600.0,63.4234,63.4934,63.4156,63.4856,71600.0
2012-03-30 14:45:00,81.61,81.68,81.6,81.67,31200.0,63.4934,63.5479,63.4856,63.5401,31200.0
2012-03-30 14:50:00,81.68,81.68,81.62,81.62,27500.0,63.5479,63.5479,63.5012,63.5012,27500.0
2012-03-30 14:55:00,81.62,81.62,81.5,81.5,24400.0,63.5012,63.5012,63.4078,63.4078,24400.0
2012-03-30 15:00:00,81.52,81.57,81.5,81.51,27900.0,63.4234,63.4623,63.4078,63.4156,27900.0
2012-03-30 15:05:00,81.5,81.57,81.5,81.55,37400.0,63.4078,63.4623,63.4078,63.4467,37400.0
2012-03-30 15:10:00,81.55,81.55,81.49,81.5,22000.0,63.4467,63.4467,63.4001,63.4078,22000.0
2012-03-30 15:15:00,81.5,81.52,81.48,81.52,30800.0,63.4078,63.4234,63.3923,63.4234,30800.0
2012-03-30 15:20:00,81.51,81.55,81.44,81.46,51300.0,63.4156,63.4467,63.3612,63.3767,51300.0
2012-03-30 15:25:00,81.44,81.45,81.35,81.36,81000.0,63.3612,63.3689,63.2911,63.2989,81000.0
2012-03-30 15:30:00,81.36,81.41,81.27,81.37,93100.0,63.2989,63.3378,63.2289,63.3067,93100.0
2012-03-30 15:35:00,81.37,81.4,81.23,81.24,75800.0,63.3067,63.33,63.1978,63.2056,75800.0
2012-03-30 15:40:00,81.24,81.26,81.1,81.13,103000.0,63.2056,63.2211,63.0966,63.12,103000.0
2012-03-30 15:45:00,81.13,81.13,80.89,80.89,237400.0,63.12,63.12,62.9333,62.9333,237400.0
2012-03-30 15:50:00,80.9,81.02,80.87,80.94,220000.0,62.941,63.0344,62.9177,62.9722,220000.0
2012-03-30 15:55:00,80.94,80.99,80.89,80.91,418300.0,62.9722,63.0111,62.9333,62.9488,418300.0
2012-04-02 09:30:00,80.62,80.94,80.55,80.75,159000.0,62.7232,62.9722,62.6687,62.8243,159000.0
2012-04-02 09:35:00,80.8,81.14,80.64,81.14,23500.0,62.8632,63.1278,62.7387,63.1278,23500.0
2012-04-02 09:40:00,81.13,81.25,81.0,81.01,24700.0,63.12,63.2133,63.0188,63.0266,24700.0
2012-04-02 09:45:00,81.0,81.05,80.8,80.8,41500.0,63.0188,63.0577,62.8632,62.8632,41500.0
2012-04-02 09:50:00,80.8,80.8,80.7,80.7,66200.0,62.8632,62.8632,62.7854,62.7854,66200.0
2012-04-02 09:55:00,80.71,80.77,80.51,80.77,41700.0,62.7932,62.8399,62.6376,62.8399,41700.0
2012-04-02 10:00:00,80.78,81.13,80.78,81.1,42700.0,62.8477,63.12,62.8477,63.0966,42700.0
2012-04-02 10:05:00,81.11,81.38,81.1,81.37,57900.0,63.1044,63.3145,63.0966,63.3067,57900.0
2012-04-02 10:10:00,81.38,81.63,81.38,81.61,54200.0,63.3145,63.509,63.3145,63.4934,54200.0
2012-04-02 10:15:00,81.59,81.68,81.57,81.57,32600.0,63.4779,63.5479,63.4623,63.4623,32600.0
2012-04-02 10:20:00,81.58,81.61,81.44,81.44,33600.0,63.4701,63.4934,63.3612,63.3612,33600.0
2012-04-02 10:25:00,81.45,81.51,81.39,81.42,23600.0,63.3689,63.4156,63.3223,63.3456,23600.0
2012-04-02 10:30:00,81.43,81.45,81.27,81.27,14400.0,63.3534,63.3689,63.2289,63.2289,14400.0
2012-04-02 10:35:00,81.27,81.34,81.21,81.23,19600.0,63.2289,63.2834,63.1822,63.1978,19600.0
2012-04-02 10:40:00,81.25,81.31,81.22,81.25,20700.0,63.2133,63.26,63.19,63.2133,20700.0
2012-04-02 10:45:00,81.24,81.4,81.19,81.4,23000.0,63.2056,63.33,63.1667,63.33,23000.0
2012-04-02 10:50:00,81.4,81.49,81.3,81.34,18900.0,63.33,63.4001,63.2522,63.2834,18900.0
2012-04-02 10:55:00,81.35,81.46,81.3,81.4,31500.0,63.2911,63.3767,63.2522,63.33,31500.0
2012-04-02 11:00:00,81.42,81.53,81.28,81.31,22600.0,63.3456,63.4312,63.2367,63.26,22600.0
2012-04-02 11:05:00,81.33,81.34,81.21,81.33,28700.0,63.2756,63.2834,63.1822,63.2756,28700.0
2012-04-02 11:10:00,81.33,81.41,81.32,81.37,23500.0,63.2756,63.3378,63.2678,63.3067,23500.0
2012-04-02 11:15:00,81.35,81.45,81.35,81.39,17700.0,63.2911,63.3689,63.2911,63.3223,17700.0
2012-04-02 11:20:00,81.39,81.58,81.39,81.57,27200.0,63.3223,63.4701,63.3223,63.4623,27200.0
2012-04-02 11:25:00,81.55,81.68,81.54,81.64,44300.0,63.4467,63.5479,63.439,63.5168,44300.0
2012-04-02 11:30:00,81.63,81.71,81.59,81.71,28300.0,63.509,63.5712,63.4779,63.5712,28300.0
2012-04-02 11:35:00,81.71,81.72,81.65,81.66,21800.0,63.5712,63.579,63.5245,63.5323,21800.0
2012-04-02 11:40:00,81.66,81.74,81.66,81.7,15800.0,63.5323,63.5946,63.5323,63.5634,15800.0
2012-04-02 11:45:00,81.7,81.99,81.7,81.99,73700.0,63.5634,63.7891,63.5634,63.7891,73700.0
2012-04-02 11:50:00,81.97,82.13,81.94,82.13,48500.0,63.7735,63.898,63.7502,63.898,48500.0
2012-04-02 11:55:00,82.12,82.27,82.1,82.27,107700.0,63.8902,64.0069,63.8746,64.0069,107700.0
2012-04-02 12:00:00,82.26,82.45,82.26,82.44,77100.0,63.9991,64.1469,63.9991,64.1392,77100.0
2012-04-02 12:05:00,82.44,82.67,82.43,82.59,84200.0,64.1392,64.3181,64.1314,64.2559,84200.0
2012-04-02 12:10:00,82.59,82.62,82.56,82.6,87400.0,64.2559,64.2792,64.2325,64.2636,87400.0
2012-04-02 12:15:00,82.59,82.6,82.5,82.57,82900.0,64.2559,64.2636,64.1858,64.2403,82900.0
2012-04-02 12:20:00,82.56,82.56,82.47,82.55,36300.0,64.2325,64.2325,64.1625,64.2247,36300.0
2012-04-02 12:25:00,82.55,82.57,82.5,82.55,54800.0,64.2247,64.2403,64.1858,64.2247,54800.0
2012-04-02 12:30:00,82.54,82.62,82.52,82.57,35500.0,64.217,64.2792,64.2014,64.2403,35500.0
2012-04-02 12:35:00,82.57,82.61,82.5,82.56,48300.0,64.2403,64.2714,64.1858,64.2325,48300.0
2012-04-02 12:40:00,82.55,82.65,82.55,82.61,57500.0,64.2247,64.3025,64.2247,64.2714,57500.0
2012-04-02 12:45:00,82.58,82.68,82.58,82.67,30800.0,64.2481,64.3259,64.2481,64.3181,30800.0
2012-04-02 12:50:00,82.67,82.69,82.63,82.64,35900.0,64.3181,64.3337,64.287,64.2948,35900.0
2012-04-02 12:55:00,82.63,82.64,82.54,82.55,27000.0,64.287,64.2948,64.217,64.2247,27000.0
2012-04-02 13:00:00,82.54,82.63,82.54,82.62,37900.0,64.217,64.287,64.217,64.2792,37900.0
2012-04-02 13:05:00,82.62,82.72,82.62,82.69,40400.0,64.2792,64.357,64.2792,64.3337,40400.0
2012-04-02 13:10:00,82.69,82.71,82.6,82.62,27400.0,64.3337,64.3492,64.2636,64.2792,27400.0
2012-04-02 13:15:00,82.61,82.64,82.58,82.61,19800.0,64.2714,64.2948,64.2481,64.2714,19800.0
2012-04-02 13:20:00,82.61,82.61,82.57,82.57,14100.0,64.2714,64.2714,64.2403,64.2403,14100.0
2012-04-02 13:25:00,82.57,82.58,82.47,82.5,31900.0,64.2403,64.2481,64.1625,64.1858,31900.0
2012-04-02 13:30:00,82.5,82.53,82.48,82.48,31200.0,64.1858,64.2092,64.1703,64.1703,31200.0
2012-04-02 13:35:00,82.49,82.49,82.4,82.4,24200.0,64.1781,64.1781,64.108,64.108,24200.0
2012-04-02 13:40:00,82.41,82.41,82.36,82.37,17200.0,64.1158,64.1158,64.0769,64.0847,17200.0
2012-04-02 13:45:00,82.37,82.39,82.34,82.38,20300.0,64.0847,64.1003,64.0614,64.0925,20300.0
2012-04-02 13:50:00,82.38,82.42,82.38,82.38,16200.0,64.0925,64.1236,64.0925,64.0925,16200.0
2012-04-02 13:55:00,82.39,82.39,82.32,82.35,14800.0,64.1003,64.1003,64.0458,64.0691,14800.0
2012-04-02 14:00:00,82.35,82.35,82.24,82.26,23700.0,64.0691,64.0691,63.9836,63.9991,23700.0
2012-04-02 14:05:00,82.27,82.28,82.22,82.27,18400.0,64.0069,64.0147,63.968,64.0069,18400.0
2012-04-02 14:10:00,82.26,82.37,82.26,82.37,23200.0,63.9991,64.0847,63.9991,64.0847,23200.0
2012-04-02 14:15:00,82.38,82.45,82.38,82.44,18400.0,64.0925,64.1469,64.0925,64.1392,18400.0
2012-04-02 14:20:00,82.44,82.49,82.43,82.49,19000.0,64.1392,64.1781,64.1314,64.1781,19000.0
2012-04-02 14:25:00,82.5,82.53,82.48,82.5,21200.0,64.1858,64.2092,64.1703,64.1858,21200.0
2012-04-02 14:30:00,82.5,82.55,82.49,82.51,25600.0,64.1858,64.2247,64.1781,64.1936,25600.0
2012-04-02 14:35:00,82.51,82.59,82.51,82.59,18100.0,64.1936,64.2559,64.1936,64.2559,18100.0
2012-04-02 14:40:00,82.58,82.63,82.58,82.6,22600.0,64.2481,64.287,64.2481,64.2636,22600.0
2012-04-02 14:45:00,82.6,82.66,82.59,82.62,20500.0,64.2636,64.3103,64.2559,64.2792,20500.0
2012-04-02 14:50:00,82.61,82.64,82.55,82.6,25000.0,64.2714,64.2948,64.2247,64.2636,25000.0
2012-04-02 14:55:00,82.62,82.66,82.6,82.65,29100.0,64.2792,64.3103,64.2636,64.3025,29100.0
2012-04-02 15:00:00,82.66,82.69,82.64,82.65,42800.0,64.3103,64.3337,64.2948,64.3025,42800.0
2012-04-02 15:05:00,82.65,82.67,82.56,82.63,22800.0,64.3025,64.3181,64.2325,64.287,22800.0
2012-04-02 15:10:00,82.63,82.68,82.58,82.6,31700.0,64.287,64.3259,64.2481,64.2636,31700.0
2012-04-02 15:15:00,82.59,82.63,82.56,82.61,32700.0,64.2559,64.287,64.2325,64.2714,32700.0
2012-04-02 15:20:00,82.6,82.64,82.57,82.59,23500.0,64.2636,64.2948,64.2403,64.2559,23500.0
2012-04-02 15:25:00,82.61,82.61,82.52,82.59,60700.0,64.2714,64.2714,64.2014,64.2559,60700.0
2012-04-02 15:30:00,82.59,82.6,82.52,82.54,135700.0,64.2559,64.2636,64.2014,64.217,135700.0
2012-04-02 15:35:00,82.54,82.55,82.29,82.29,72300.0,64.217,64.2247,64.0225,64.0225,72300.0
2012-04-02 15:40:00,82.3,82.32,82.23,82.25,53400.0,64.0302,64.0458,63.9758,63.9913,53400.0
2012-04-02 15:45:00,82.25,82.3,82.06,82.13,70400.0,63.9913,64.0302,63.8435,63.898,70400.0
2012-04-02 15:50:00,82.13,82.32,82.13,82.26,56100.0,63.898,64.0458,63.898,63.9991,56100.0
2012-04-02 15:55:00,82.26,82.33,82.12,82.19,143800.0,63.9991,64.0536,63.8902,63.9447,143800.0
2012-04-03 09:30:00,82.22,82.29,82.0,82.11,55800.0,63.968,64.0225,63.7968,63.8824,55800.0
2012-04-03 09:35:00,82.12,82.47,82.04,82.47,63000.0,63.8902,64.1625,63.828,64.1625,63000.0
2012-04-03 09:40:00,82.49,82.49,82.15,82.26,39000.0,64.1781,64.1781,63.9135,63.9991,39000.0
2012-04-03 09:45:00,82.27,82.31,82.14,82.22,75300.0,64.0069,64.038,63.9058,63.968,75300.0
2012-04-03 09:50:00,82.24,82.3,82.03,82.08,31800.0,63.9836,64.0302,63.8202,63.8591,31800.0
2012-04-03 09:55:00,82.08,82.17,82.0,82.13,47900.0,63.8591,63.9291,63.7968,63.898,47900.0
2012-04-03 10:00:00,82.14,82.16,81.84,82.02,38200.0,63.9058,63.9213,63.6724,63.8124,38200.0
2012-04-03 10:05:00,82.07,82.27,82.02,82.26,29000.0,63.8513,64.0069,63.8124,63.9991,29000.0
2012-04-03 10:10:00,82.26,82.27,82.05,82.06,37300.0,63.9991,64.0069,63.8357,63.8435,37300.0
2012-04-03 10:15:00,82.05,82.06,81.89,81.93,30500.0,63.8357,63.8435,63.7113,63.7424,30500.0
2012-04-03 10:20:00,81.93,82.12,81.89,82.12,24300.0,63.7424,63.8902,63.7113,63.8902,24300.0
2012-04-03 10:25:00,82.12,82.13,82.02,82.12,17900.0,63.8902,63.898,63.8124,63.8902,17900.0
2012-04-03 10:30:00,82.12,82.29,82.12,82.22,18400.0,63.8902,64.0225,63.8902,63.968,18400.0
2012-04-03 10:35:00,82.23,82.29,82.12,82.23,18000.0,63.9758,64.0225,63.8902,63.9758,18000.0
2012-04-03 10:40:00,82.23,82.46,82.2,82.41,41600.0,63.9758,64.1547,63.9524,64.1158,41600.0
2012-04-03 10:45:00,82.44,82.5,82.32,82.38,21700.0,64.1392,64.1858,64.0458,64.0925,21700.0
2012-04-03 10:50:00,82.39,82.49,82.36,82.45,17700.0,64.1003,64.1781,64.0769,64.1469,17700.0
2012-04-03 10:55:00,82.45,82.45,82.26,82.26,18200.0,64.1469,64.1469,63.9991,63.9991,18200.0
2012-04-03 11:00:00,82.27,82.27,82.06,82.15,32300.0,64.0069,64.0069,63.8435,63.9135,32300.0
2012-04-03 11:05:00,82.16,82.2,82.13,82.13,21800.0,63.9213,63.9524,63.898,63.898,21800.0
2012-04-03 11:10:00,82.12,82.23,82.07,82.22,19500.0,63.8902,63.9758,63.8513,63.968,19500.0
2012-04-03 11:15:00,82.2,82.22,82.0,82.04,19200.0,63.9524,63.968,63.7968,63.828,19200.0
2012-04-03 11:20:00,82.05,82.05,81.94,82.02,19900.0,63.8357,63.8357,63.7502,63.8124,19900.0
2012-04-03 11:25:00,82.02,82.03,81.85,81.88,25600.0,63.8124,63.8202,63.6801,63.7035,25600.0
2012-04-03 11:30:00,81.87,81.93,81.77,81.87,28200.0,63.6957,63.7424,63.6179,63.6957,28200.0
2012-04-03 11:35:00,81.87,81.92,81.79,81.85,14200.0,63.6957,63.7346,63.6335,63.6801,14200.0
2012-04-03 11:40:00,81.85,82.05,81.83,82.01,29300.0,63.6801,63.8357,63.6646,63.8046,29300.0
2012-04-03 11:45:00,82.01,82.07,81.98,82.02,27500.0,63.8046,63.8513,63.7813,63.8124,27500.0
2012-04-03 11:50:00,82.0,82.04,81.94,81.98,20000.0,63.7968,63.828,63.7502,63.7813,20000.0
2012-04-03 11:55:00,81.98,82.12,81.98,82.12,19100.0,63.7813,63.8902,63.7813,63.8902,19100.0
2012-04-03 12:00:00,82.1,82.14,82.03,82.06,48200.0,63.8746,63.9058,63.8202,63.8435,48200.0
2012-04-03 12:05:00,82.05,82.1,81.97,82.04,55300.0,63.8357,63.8746,63.7735,63.828,55300.0
2012-04-03 12:10:00,82.04,82.04,81.88,81.99,24500.0,63.828,63.828,63.7035,63.7891,24500.0
2012-04-03 12:15:00,82.0,82.04,81.91,81.91,18800.0,63.7968,63.828,63.7268,63.7268,18800.0
2012-04-03 12:20:00,81.91,81.99,81.88,81.97,14900.0,63.7268,63.7891,63.7035,63.7735,14900.0
2012-04-03 12:25:00,81.96,82.04,81.95,82.02,14000.0,63.7657,63.828,63.7579,63.8124,14000.0
2012-04-03 12:30:00,82.02,82.02,81.82,81.88,23400.0,63.8124,63.8124,63.6568,63.7035,23400.0
2012-04-03 12:35:00,81.88,81.9,81.82,81.84,28000.0,63.7035,63.719,63.6568,63.6724,28000.0
2012-04-03 12:40:00,81.83,81.99,81.82,81.98,19500.0,63.6646,63.7891,63.6568,63.7813,19500.0
2012-04-03 12:45:00,81.98,82.01,81.92,82.0,19800.0,63.7813,63.8046,63.7346,63.7968,19800.0
2012-04-03 12:50:00,82.0,82.08,82.0,82.06,24300.0,63.7968,63.8591,63.7968,63.8435,24300.0
2012-04-03 12:55:00,82.05,82.15,82.05,82.15,11800.0,63.8357,63.9135,63.8357,63.9135,11800.0
2012-04-03 13:00:00,82.15,82.17,82.1,82.16,51000.0,63.9135,63.9291,63.8746,63.9213,51000.0
2012-04-03 13:05:00,82.15,82.21,82.09,82.1,34800.0,63.9135,63.9602,63.8669,63.8746,34800.0
2012-04-03 13:10:00,82.1,82.1,82.0,82.1,19400.0,63.8746,63.8746,63.7968,63.8746,19400.0
2012-04-03 13:15:00,82.08,82.13,82.05,82.09,20300.0,63.8591,63.898,63.8357,63.8669,20300.0
2012-04-03 13:20:00,82.08,82.1,82.01,82.04,15300.0,63.8591,63.8746,63.8046,63.828,15300.0
2012-04-03 13:25:00,82.04,82.05,81.96,82.03,21100.0,63.828,63.8357,63.7657,63.8202,21100.0
2012-04-03 13:30:00,82.04,82.06,81.94,81.98,50000.0,63.828,63.8435,63.7502,63.7813,50000.0
2012-04-03 13:35:00,81.98,82.1,81.98,82.1,11000.0,63.7813,63.8746,63.7813,63.8746,11000.0
2012-04-03 13:40:00,82.09,82.09,82.0,82.01,20600.0,63.8669,63.8669,63.7968,63.8046,20600.0
2012-04-03 13:45:00,82.01,82.06,82.0,82.06,18800.0,63.8046,63.8435,63.7968,63.8435,18800.0
2012-04-03 13:50:00,82.06,82.15,82.03,82.15,13500.0,63.8435,63.9135,63.8202,63.9135,13500.0
2012-04-03 13:55:00,82.16,82.23,82.1,82.12,25200.0,63.9213,63.9758,63.8746,63.8902,25200.0
2012-04-03 14:00:00,82.11,82.11,81.8,81.81,90100.0,63.8824,63.8824,63.6412,63.649,90100.0
2012-04-03 14:05:00,81.8,81.89,81.6,81.65,55900.0,63.6412,63.7113,63.4856,63.5245,55900.0
2012-04-03 14:10:00,81.65,81.78,81.49,81.71,56600.0,63.5245,63.6257,63.4001,63.5712,56600.0
2012-04-03 14:15:00,81.7,81.74,81.57,81.72,29000.0,63.5634,63.5946,63.4623,63.579,29000.0
2012-04-03 14:20:00,81.73,81.76,81.58,81.76,47500.0,63.5868,63.6101,63.4701,63.6101,47500.0
2012-04-03 14:25:00,81.77,81.85,81.71,81.75,52900.0,63.6179,63.6801,63.5712,63.6023,52900.0
2012-04-03 14:30:00,81.72,81.8,81.64,81.74,35600.0,63.579,63.6412,63.5168,63.5946,35600.0
2012-04-03 14:35:00,81.74,81.74,81.52,81.53,49300.0,63.5946,63.5946,63.4234,63.4312,49300.0
2012-04-03 14:40:00,81.52,81.62,81.44,81.55,64100.0,63.4234,63.5012,63.3612,63.4467,64100.0
2012-04-03 14:45:00,81.56,81.56,81.4,81.55,32800.0,63.4545,63.4545,63.33,63.4467,32800.0
2012-04-03 14:50:00,81.56,81.63,81.49,81.52,37200.0,63.4545,63.509,63.4001,63.4234,37200.0
2012-04-03 14:55:00,81.54,81.56,81.4,81.44,29700.0,63.439,63.4545,63.33,63.3612,29700.0
2012-04-03 15:00:00,81.43,81.62,81.42,81.61,21400.0,63.3534,63.5012,63.3456,63.4934,21400.0
2012-04-03 15:05:00,81.61,81.74,81.57,81.68,28200.0,63.4934,63.5946,63.4623,63.5479,28200.0
2012-04-03 15:10:00,81.68,81.73,81.6,81.6,44300.0,63.5479,63.5868,63.4856,63.4856,44300.0
2012-04-03 15:15:00,81.6,81.71,81.56,81.67,59800.0,63.4856,63.5712,63.4545,63.5401,59800.0
2012-04-03 15:20:00,81.65,81.65,81.53,81.57,68000.0,63.5245,63.5245,63.4312,63.4623,68000.0
2012-04-03 15:25:00,81.57,81.59,81.21,81.27,75200.0,63.4623,63.4779,63.1822,63.2289,75200.0
2012-04-03 15:30:00,81.27,81.51,81.22,81.49,82500.0,63.2289,63.4156,63.19,63.4001,82500.0
2012-04-03 15:35:00,81.49,81.59,81.41,81.47,72200.0,63.4001,63.4779,63.3378,63.3845,72200.0
2012-04-03 15:40:00,81.46,81.55,81.41,81.44,61100.0,63.3767,63.4467,63.3378,63.3612,61100.0
2012-04-03 15:45:00,81.45,81.7,81.45,81.64,92500.0,63.3689,63.5634,63.3689,63.5168,92500.0
2012-04-03 15:50:00,81.65,81.71,81.6,81.69,70100.0,63.5245,63.5712,63.4856,63.5557,70100.0
2012-04-03 15:55:00,81.69,81.73,81.62,81.72,140900.0,63.5557,63.5868,63.5012,63.579,140900.0
2012-04-04 09:30:00,80.92,80.97,80.57,80.75,102000.0,62.9566,62.9955,62.6843,62.8243,102000.0
2012-04-04 09:35:00,80.75,80.96,80.68,80.88,36500.0,62.8243,62.9877,62.7699,62.9255,36500.0
2012-04-04 09:40:00,80.94,81.28,80.87,81.2,40700.0,62.9722,63.2367,62.9177,63.1744,40700.0
2012-04-04 09:45:00,81.18,81.4,81.15,81.4,55800.0,63.1589,63.33,63.1355,63.33,55800.0
2012-04-04 09:50:00,81.38,81.44,81.22,81.42,35100.0,63.3145,63.3612,63.19,63.3456,35100.0
2012-04-04 09:55:00,81.44,81.58,81.36,81.54,35400.0,63.3612,63.4701,63.2989,63.439,35400.0
2012-04-04 10:00:00,81.54,81.55,81.4,81.44,50500.0,63.439,63.4467,63.33,63.3612,50500.0
2012-04-04 10:05:00,81.41,81.41,81.23,81.24,43900.0,63.3378,63.3378,63.1978,63.2056,43900.0
2012-04-04 10:10:00,81.24,81.28,81.09,81.26,38100.0,63.2056,63.2367,63.0889,63.2211,38100.0
2012-04-04 10:15:00,81.24,81.27,81.08,81.18,32900.0,63.2056,63.2289,63.0811,63.1589,32900.0
2012-04-04 10:20:00,81.18,81.37,81.15,81.21,25000.0,63.1589,63.3067,63.1355,63.1822,25000.0
2012-04-04 10:25:00,81.19,81.28,81.1,81.26,30000.0,63.1667,63.2367,63.0966,63.2211,30000.0
2012-04-04 10:30:00,81.26,81.27,81.08,81.11,37700.0,63.2211,63.2289,63.0811,63.1044,37700.0
2012-04-04 10:35:00,81.11,81.3,81.05,81.2,42200.0,63.1044,63.2522,63.0577,63.1744,42200.0
2012-04-04 10:40:00,81.19,81.22,81.14,81.22,20400.0,63.1667,63.19,63.1278,63.19,20400.0
2012-04-04 10:45:00,81.21,81.22,81.08,81.1,33900.0,63.1822,63.19,63.0811,63.0966,33900.0
2012-04-04 10:50:00,81.1,81.1,80.98,81.07,27900.0,63.0966,63.0966,63.0033,63.0733,27900.0
2012-04-04 10:55:00,81.07,81.1,80.99,81.0,25100.0,63.0733,63.0966,63.0111,63.0188,25100.0
2012-04-04 11:00:00,81.0,81.11,80.99,81.0,33100.0,63.0188,63.1044,63.0111,63.0188,33100.0
2012-04-04 11:05:00,81.0,81.29,81.0,81.29,30000.0,63.0188,63.2445,63.0188,63.2445,30000.0
2012-04-04 11:10:00,81.3,81.33,81.16,81.18,44900.0,63.2522,63.2756,63.1433,63.1589,44900.0
2012-04-04 11:15:00,81.18,81.25,81.14,81.16,27900.0,63.1589,63.2133,63.1278,63.1433,27900.0
2012-04-04 11:20:00,81.17,81.21,81.07,81.18,30800.0,63.1511,63.1822,63.0733,63.1589,30800.0
2012-04-04 11:25:00,81.18,81.19,81.06,81.12,23300.0,63.1589,63.1667,63.0655,63.1122,23300.0
2012-04-04 11:30:00,81.16,81.24,81.1,81.24,33800.0,63.1433,63.2056,63.0966,63.2056,33800.0
2012-04-04 11:35:00,81.22,81.39,81.21,81.39,85000.0,63.19,63.3223,63.1822,63.3223,85000.0
2012-04-04 11:40:00,81.39,81.55,81.37,81.55,50000.0,63.3223,63.4467,63.3067,63.4467,50000.0
2012-04-04 11:45:00,81.56,81.56,81.31,81.33,17500.0,63.4545,63.4545,63.26,63.2756,17500.0
2012-04-04 11:50:00,81.33,81.34,81.25,81.31,29000.0,63.2756,63.2834,63.2133,63.26,29000.0
2012-04-04 11:55:00,81.31,81.34,81.24,81.31,36000.0,63.26,63.2834,63.2056,63.26,36000.0
2012-04-04 12:00:00,81.32,81.48,81.32,81.44,86100.0,63.2678,63.3923,63.2678,63.3612,86100.0
2012-04-04 12:05:00,81.44,81.46,81.33,81.33,92800.0,63.3612,63.3767,63.2756,63.2756,92800.0
2012-04-04 12:10:00,81.33,81.38,81.32,81.38,21200.0,63.2756,63.3145,63.2678,63.3145,21200.0
2012-04-04 12:15:00,81.38,81.48,81.35,81.46,21700.0,63.3145,63.3923,63.2911,63.3767,21700.0
2012-04-04 12:20:00,81.45,81.45,81.37,81.42,12700.0,63.3689,63.3689,63.3067,63.3456,12700.0
2012-04-04 12:25:00,81.42,81.49,81.42,81.48,17600.0,63.3456,63.4001,63.3456,63.3923,17600.0
2012-04-04 12:30:00,81.48,81.48,81.38,81.46,49500.0,63.3923,63.3923,63.3145,63.3767,49500.0
2012-04-04 12:35:00,81.45,81.45,81.32,81.33,17500.0,63.3689,63.3689,63.2678,63.2756,17500.0
2012-04-04 12:40:00,81.32,81.34,81.22,81.25,29400.0,63.2678,63.2834,63.19,63.2133,29400.0
2012-04-04 12:45:00,81.25,81.4,81.22,81.4,61800.0,63.2133,63.33,63.19,63.33,61800.0
2012-04-04 12:50:00,81.39,81.43,81.22,81.23,49200.0,63.3223,63.3534,63.19,63.1978,49200.0
2012-04-04 12:55:00,81.23,81.29,81.21,81.29,13300.0,63.1978,63.2445,63.1822,63.2445,13300.0
2012-04-04 13:00:00,81.28,81.28,81.17,81.18,43800.0,63.2367,63.2367,63.1511,63.1589,43800.0
2012-04-04 13:05:00,81.17,81.21,81.13,81.13,11400.0,63.1511,63.1822,63.12,63.12,11400.0
2012-04-04 13:10:00,81.13,81.15,81.1,81.12,15100.0,63.12,63.1355,63.0966,63.1122,15100.0
2012-04-04 13:15:00,81.12,81.2,81.08,81.12,18000.0,63.1122,63.1744,63.0811,63.1122,18000.0
2012-04-04 13:20:00,81.13,81.17,81.1,81.14,43800.0,63.12,63.1511,63.0966,63.1278,43800.0
2012-04-04 13:25:00,81.15,81.15,81.05,81.05,59700.0,63.1355,63.1355,63.0577,63.0577,59700.0
2012-04-04 13:30:00,81.04,81.12,81.0,81.06,35100.0,63.05,63.1122,63.0188,63.0655,35100.0
2012-04-04 13:35:00,81.06,81.06,81.0,81.01,19400.0,63.0655,63.0655,63.0188,63.0266,19400.0
2012-04-04 13:40:00,81.01,81.13,81.0,81.07,16500.0,63.0266,63.12,63.0188,63.0733,16500.0
2012-04-04 13:45:00,81.07,81.15,81.06,81.11,17100.0,63.0733,63.1355,63.0655,63.1044,17100.0
2012-04-04 13:50:00,81.12,81.16,81.08,81.09,12800.0,63.1122,63.1433,63.0811,63.0889,12800.0
2012-04-04 13:55:00,81.09,81.14,81.04,81.09,15400.0,63.0889,63.1278,63.05,63.0889,15400.0
2012-04-04 14:00:00,81.09,81.09,81.0,81.0,28700.0,63.0889,63.0889,63.0188,63.0188,28700.0
2012-04-04 14:05:00,81.0,81.05,80.97,80.97,23200.0,63.0188,63.0577,62.9955,62.9955,23200.0
2012-04-04 14:10:00,80.97,81.01,80.95,80.97,34300.0,62.9955,63.0266,62.9799,62.9955,34300.0
2012-04-04 14:15:00,80.99,80.99,80.91,80.91,20500.0,63.0111,63.0111,62.9488,62.9488,20500.0
2012-04-04 14:20:00,80.91,80.91,80.8,80.82,22000.0,62.9488,62.9488,62.8632,62.8788,22000.0
2012-04-04 14:25:00,80.82,80.88,80.8,80.88,16000.0,62.8788,62.9255,62.8632,62.9255,16000.0
2012-04-04 14:30:00,80.88,81.05,80.85,81.04,20300.0,62.9255,63.0577,62.9021,63.05,20300.0
2012-04-04 14:35:00,81.05,81.07,80.94,81.03,42200.0,63.0577,63.0733,62.9722,63.0422,42200.0
2012-04-04 14:40:00,81.03,81.25,81.03,81.25,37800.0,63.0422,63.2133,63.0422,63.2133,37800.0
2012-04-04 14:45:00,81.25,81.34,81.25,81.26,43700.0,63.2133,63.2834,63.2133,63.2211,43700.0
2012-04-04 14:50:00,81.27,81.27,81.15,81.17,16800.0,63.2289,63.2289,63.1355,63.1511,16800.0
2012-04-04 14:55:00,81.18,81.29,81.16,81.26,21500.0,63.1589,63.2445,63.1433,63.2211,21500.0
2012-04-04 15:00:00,81.26,81.3,81.2,81.27,32500.0,63.2211,63.2522,63.1744,63.2289,32500.0
2012-04-04 15:05:00,81.27,81.3,81.2,81.28,27700.0,63.2289,63.2522,63.1744,63.2367,27700.0
2012-04-04 15:10:00,81.26,81.38,81.23,81.34,32600.0,63.2211,63.3145,63.1978,63.2834,32600.0
2012-04-04 15:15:00,81.33,81.36,81.29,81.3,18300.0,63.2756,63.2989,63.2445,63.2522,18300.0
2012-04-04 15:20:00,81.3,81.37,81.27,81.33,38100.0,63.2522,63.3067,63.2289,63.2756,38100.0
2012-04-04 15:25:00,81.33,81.47,81.31,81.46,30600.0,63.2756,63.3845,63.26,63.3767,30600.0
2012-04-04 15:30:00,81.46,81.5,81.36,81.39,46200.0,63.3767,63.4078,63.2989,63.3223,46200.0
2012-04-04 15:35:00,81.41,81.43,81.3,81.36,45400.0,63.3378,63.3534,63.2522,63.2989,45400.0
2012-04-04 15:40:00,81.37,81.43,81.25,81.28,53300.0,63.3067,63.3534,63.2133,63.2367,53300.0
2012-04-04 15:45:00,81.29,81.32,81.23,81.3,37200.0,63.2445,63.2678,63.1978,63.2522,37200.0
2012-04-04 15:50:00,81.29,81.32,81.22,81.27,51400.0,63.2445,63.2678,63.19,63.2289,51400.0
2012-04-04 15:55:00,81.27,81.29,81.17,81.19,104100.0,63.2289,63.2445,63.1511,63.1667,104100.0
2012-04-05 09:30:00,81.64,81.97,81.5,81.79,128500.0,63.5168,63.7735,63.4078,63.6335,128500.0
2012-04-05 09:35:00,81.79,81.82,81.46,81.72,43600.0,63.6335,63.6568,63.3767,63.579,43600.0
2012-04-05 09:40:00,81.7,82.2,81.65,82.19,67300.0,63.5634,63.9524,63.5245,63.9447,67300.0
2012-04-05 09:45:00,82.2,82.43,82.11,82.43,84800.0,63.9524,64.1314,63.8824,64.1314,84800.0
2012-04-05 09:50:00,82.43,82.68,82.42,82.67,123800.0,64.1314,64.3259,64.1236,64.3181,123800.0
2012-04-05 09:55:00,82.67,82.72,82.42,82.44,106100.0,64.3181,64.357,64.1236,64.1392,106100.0
2012-04-05 10:00:00,82.47,82.7,82.42,82.47,75600.0,64.1625,64.3414,64.1236,64.1625,75600.0
2012-04-05 10:05:00,82.48,82.75,82.43,82.66,78700.0,64.1703,64.3804,64.1314,64.3103,78700.0
2012-04-05 10:10:00,82.67,82.75,82.58,82.68,82700.0,64.3181,64.3804,64.2481,64.3259,82700.0
2012-04-05 10:15:00,82.68,82.83,82.65,82.82,73600.0,64.3259,64.4426,64.3025,64.4348,73600.0
2012-04-05 10:20:00,82.82,82.83,82.69,82.75,50700.0,64.4348,64.4426,64.3337,64.3804,50700.0
2012-04-05 10:25:00,82.75,82.97,82.68,82.93,87300.0,64.3804,64.5515,64.3259,64.5204,87300.0
2012-04-05 10:30:00,82.93,82.97,82.76,82.78,51300.0,64.5204,64.5515,64.3881,64.4037,51300.0
2012-04-05 10:35:00,82.79,83.0,82.78,82.98,67000.0,64.4115,64.5749,64.4037,64.5593,67000.0
2012-04-05 10:40:00,82.99,83.06,82.89,82.9,65000.0,64.5671,64.6215,64.4893,64.4971,65000.0
2012-04-05 10:45:00,82.91,83.1,82.9,83.09,52800.0,64.5048,64.6527,64.4971,64.6449,52800.0
2012-04-05 10:50:00,83.09,83.12,82.97,83.09,41100.0,64.6449,64.6682,64.5515,64.6449,41100.0
2012-04-05 10:55:00,83.09,83.15,83.0,83.15,59200.0,64.6449,64.6916,64.5749,64.6916,59200.0
2012-04-05 11:00:00,83.15,83.2,83.09,83.15,72400.0,64.6916,64.7305,64.6449,64.6916,72400.0
2012-04-05 11:05:00,83.14,83.19,83.13,83.18,39000.0,64.6838,64.7227,64.676,64.7149,39000.0
2012-04-05 11:10:00,83.18,83.25,83.1,83.23,55400.0,64.7149,64.7694,64.6527,64.7538,55400.0
2012-04-05 11:15:00,83.22,83.24,82.87,82.94,85700.0,64.746,64.7616,64.4737,64.5282,85700.0
2012-04-05 11:20:00,82.95,82.97,82.87,82.87,40600.0,64.536,64.5515,64.4737,64.4737,40600.0
2012-04-05 11:25:00,82.87,82.93,82.8,82.84,43000.0,64.4737,64.5204,64.4193,64.4504,43000.0
2012-04-05 11:30:00,82.85,82.96,82.74,82.75,32600.0,64.4582,64.5437,64.3726,64.3804,32600.0
2012-04-05 11:35:00,82.74,82.8,82.7,82.71,37700.0,64.3726,64.4193,64.3414,64.3492,37700.0
2012-04-05 11:40:00,82.71,82.81,82.7,82.74,19700.0,64.3492,64.427,64.3414,64.3726,19700.0
2012-04-05 11:45:00,82.74,82.74,82.55,82.55,27200.0,64.3726,64.3726,64.2247,64.2247,27200.0
2012-04-05 11:50:00,82.55,82.63,82.53,82.55,20600.0,64.2247,64.287,64.2092,64.2247,20600.0
2012-04-05 11:55:00,82.56,82.78,82.55,82.71,32500.0,64.2325,64.4037,64.2247,64.3492,32500.0
2012-04-05 12:00:00,82.72,82.76,82.66,82.66,30300.0,64.357,64.3881,64.3103,64.3103,30300.0
2012-04-05 12:05:00,82.66,82.76,82.65,82.66,16800.0,64.3103,64.3881,64.3025,64.3103,16800.0
2012-04-05 12:10:00,82.65,82.69,82.63,82.65,9000.0,64.3025,64.3337,64.287,64.3025,9000.0
2012-04-05 12:15:00,82.64,82.64,82.52,82.54,14100.0,64.2948,64.2948,64.2014,64.217,14100.0
2012-04-05 12:20:00,82.55,82.61,82.52,82.6,10600.0,64.2247,64.2714,64.2014,64.2636,10600.0
2012-04-05 12:25:00,82.61,82.62,82.5,82.53,19700.0,64.2714,64.2792,64.1858,64.2092,19700.0
2012-04-05 12:30:00,82.51,82.52,82.41,82.48,17400.0,64.1936,64.2014,64.1158,64.1703,17400.0
2012-04-05 12:35:00,82.47,82.47,82.3,82.3,18100.0,64.1625,64.1625,64.0302,64.0302,18100.0
2012-04-05 12:40:00,82.3,82.4,82.3,82.35,12500.0,64.0302,64.108,64.0302,64.0691,12500.0
2012-04-05 12:45:00,82.34,82.35,82.29,82.32,19900.0,64.0614,64.0691,64.0225,64.0458,19900.0
2012-04-05 12:50:00,82.32,82.36,82.3,82.32,11600.0,64.0458,64.0769,64.0302,64.0458,11600.0
2012-04-05 12:55:00,82.33,82.33,82.28,82.31,13800.0,64.0536,64.0536,64.0147,64.038,13800.0
2012-04-05 13:00:00,82.31,82.33,82.21,82.22,20500.0,64.038,64.0536,63.9602,63.968,20500.0
2012-04-05 13:05:00,82.21,82.28,82.21,82.26,6400.0,63.9602,64.0147,63.9602,63.9991,6400.0
2012-04-05 13:10:00,82.25,82.26,82.18,82.2,12200.0,63.9913,63.9991,63.9369,63.9524,12200.0
2012-04-05 13:15:00,82.19,82.26,82.08,82.13,25500.0,63.9447,63.9991,63.8591,63.898,25500.0
2012-04-05 13:20:00,82.14,82.24,82.13,82.18,8600.0,63.9058,63.9836,63.898,63.9369,8600.0
2012-04-05 13:25:00,82.17,82.29,82.16,82.23,12000.0,63.9291,64.0225,63.9213,63.9758,12000.0
2012-04-05 13:30:00,82.2,82.2,82.09,82.11,14600.0,63.9524,63.9524,63.8669,63.8824,14600.0
2012-04-05 13:35:00,82.09,82.27,82.09,82.18,20900.0,63.8669,64.0069,63.8669,63.9369,20900.0
2012-04-05 13:40:00,82.19,82.2,82.08,82.11,9200.0,63.9447,63.9524,63.8591,63.8824,9200.0
2012-04-05 13:45:00,82.11,82.12,81.99,82.0,38000.0,63.8824,63.8902,63.7891,63.7968,38000.0
2012-04-05 13:50:00,82.0,82.07,81.99,82.04,14800.0,63.7968,63.8513,63.7891,63.828,14800.0
2012-04-05 13:55:00,82.0,82.01,81.89,82.01,23900.0,63.7968,63.8046,63.7113,63.8046,23900.0
2012-04-05 14:00:00,82.02,82.09,82.02,82.05,22500.0,63.8124,63.8669,63.8124,63.8357,22500.0
2012-04-05 14:05:00,82.05,82.09,82.03,82.03,21200.0,63.8357,63.8669,63.8202,63.8202,21200.0
2012-04-05 14:10:00,82.03,82.07,82.01,82.05,21100.0,63.8202,63.8513,63.8046,63.8357,21100.0
2012-04-05 14:15:00,82.04,82.16,82.0,82.16,14400.0,63.828,63.9213,63.7968,63.9213,14400.0
2012-04-05 14:20:00,82.17,82.22,82.11,82.2,27500.0,63.9291,63.968,63.8824,63.9524,27500.0
2012-04-05 14:25:00,82.2,82.22,82.16,82.19,27900.0,63.9524,63.968,63.9213,63.9447,27900.0
2012-04-05 14:30:00,82.18,82.21,82.11,82.16,40200.0,63.9369,63.9602,63.8824,63.9213,40200.0
2012-04-05 14:35:00,82.16,82.16,82.07,82.08,18400.0,63.9213,63.9213,63.8513,63.8591,18400.0
2012-04-05 14:40:00,82.08,82.11,82.05,82.07,44100.0,63.8591,63.8824,63.8357,63.8513,44100.0
2012-04-05 14:45:00,82.06,82.1,82.05,82.06,36400.0,63.8435,63.8746,63.8357,63.8435,36400.0
2012-04-05 14:50:00,82.05,82.11,81.98,82.07,45600.0,63.8357,63.8824,63.7813,63.8513,45600.0
2012-04-05 14:55:00,82.07,82.11,82.02,82.03,30800.0,63.8513,63.8824,63.8124,63.8202,30800.0
2012-04-05 15:00:00,82.04,82.11,82.03,82.08,30700.0,63.828,63.8824,63.8202,63.8591,30700.0
2012-04-05 15:05:00,82.09,82.1,82.06,82.08,30500.0,63.8669,63.8746,63.8435,63.8591,30500.0
2012-04-05 15:10:00,82.08,82.08,81.88,81.9,58500.0,63.8591,63.8591,63.7035,63.719,58500.0
2012-04-05 15:15:00,81.89,82.08,81.88,82.07,71700.0,63.7113,63.8591,63.7035,63.8513,71700.0
2012-04-05 15:20:00,82.08,82.11,82.04,82.04,71300.0,63.8591,63.8824,63.828,63.828,71300.0
2012-04-05 15:25:00,82.05,82.18,82.05,82.13,90800.0,63.8357,63.9369,63.8357,63.898,90800.0
2012-04-05 15:30:00,82.13,82.18,82.1,82.18,125500.0,63.898,63.9369,63.8746,63.9369,125500.0
2012-04-05 15:35:00,82.18,82.18,82.0,82.02,84400.0,63.9369,63.9369,63.7968,63.8124,84400.0
2012-04-05 15:40:00,82.02,82.06,81.97,81.99,64700.0,63.8124,63.8435,63.7735,63.7891,64700.0
2012-04-05 15:45:00,82.0,82.05,81.95,81.99,96700.0,63.7968,63.8357,63.7579,63.7891,96700.0
2012-04-05 15:50:00,81.99,82.03,81.9,81.9,99700.0,63.7891,63.8202,63.719,63.719,99700.0
2012-04-05 15:55:00,81.91,81.92,81.82,81.86,242100.0,63.7268,63.7346,63.6568,63.6879,242100.0
2012-04-09 09:30:00,80.26,80.48,79.71,80.02,269100.0,62.4431,62.6143,62.0152,62.2564,269100.0
2012-04-09 09:35:00,80.0,80.19,79.8,79.88,155700.0,62.2408,62.3886,62.0852,62.1475,155700.0
2012-04-09 09:40:00,79.86,80.0,79.75,79.89,122500.0,62.1319,62.2408,62.0463,62.1552,122500.0
2012-04-09 09:45:00,79.88,80.28,79.85,79.98,100700.0,62.1475,62.4587,62.1241,62.2253,100700.0
2012-04-09 09:50:00,79.97,80.0,79.81,79.83,74600.0,62.2175,62.2408,62.093,62.1086,74600.0
2012-04-09 09:55:00,79.82,80.07,79.72,80.04,86100.0,62.1008,62.2953,62.023,62.2719,86100.0
2012-04-09 10:00:00,80.05,80.2,80.02,80.13,99700.0,62.2797,62.3964,62.2564,62.342,99700.0
2012-04-09 10:05:00,80.13,80.21,80.06,80.1,67900.0,62.342,62.4042,62.2875,62.3186,67900.0
2012-04-09 10:10:00,80.09,80.19,80.0,80.1,53800.0,62.3108,62.3886,62.2408,62.3186,53800.0
2012-04-09 10:15:00,80.1,80.29,80.07,80.15,66400.0,62.3186,62.4664,62.2953,62.3575,66400.0
2012-04-09 10:20:00,80.15,80.37,80.09,80.32,77400.0,62.3575,62.5287,62.3108,62.4898,77400.0
2012-04-09 10:25:00,80.31,80.43,80.18,80.27,73500.0,62.482,62.5754,62.3809,62.4509,73500.0
2012-04-09 10:30:00,80.24,80.33,80.15,80.16,83700.0,62.4275,62.4976,62.3575,62.3653,83700.0
2012-04-09 10:35:00,80.16,80.24,80.13,80.13,37000.0,62.3653,62.4275,62.342,62.342,37000.0
2012-04-09 10:40:00,80.12,80.29,80.08,80.2,47200.0,62.3342,62.4664,62.3031,62.3964,47200.0
2012-04-09 10:45:00,80.18,80.29,80.15,80.28,57100.0,62.3809,62.4664,62.3575,62.4587,57100.0
2012-04-09 10:50:00,80.27,80.42,80.26,80.41,64500.0,62.4509,62.5676,62.4431,62.5598,64500.0
2012-04-09 10:55:00,80.41,80.58,80.39,80.55,74100.0,62.5598,62.6921,62.5442,62.6687,74100.0
2012-04-09 11:00:00,80.55,80.56,80.27,80.28,74800.0,62.6687,62.6765,62.4509,62.4587,74800.0
2012-04-09 11:05:00,80.28,80.34,80.2,80.21,43900.0,62.4587,62.5053,62.3964,62.4042,43900.0
2012-04-09 11:10:00,80.2,80.21,79.93,79.99,79500.0,62.3964,62.4042,62.1864,62.233,79500.0
2012-04-09 11:15:00,79.99,79.99,79.81,79.88,65500.0,62.233,62.233,62.093,62.1475,65500.0
2012-04-09 11:20:00,79.87,79.91,79.8,79.84,43300.0,62.1397,62.1708,62.0852,62.1163,43300.0
2012-04-09 11:25:00,79.83,79.83,79.73,79.78,41000.0,62.1086,62.1086,62.0308,62.0697,41000.0
2012-04-09 11:30:00,79.79,79.86,79.59,79.59,85900.0,62.0774,62.1319,61.9218,61.9218,85900.0
2012-04-09 11:35:00,79.59,79.61,79.54,79.56,41100.0,61.9218,61.9374,61.8829,61.8985,41100.0
2012-04-09 11:40:00,79.57,79.72,79.56,79.64,62800.0,61.9063,62.023,61.8985,61.9607,62800.0
2012-04-09 11:45:00,79.64,79.67,79.6,79.63,33600.0,61.9607,61.9841,61.9296,61.953,33600.0
2012-04-09 11:50:00,79.63,79.76,79.57,79.57,46800.0,61.953,62.0541,61.9063,61.9063,46800.0
2012-04-09 11:55:00,79.58,79.69,79.58,79.67,36600.0,61.9141,61.9996,61.9141,61.9841,36600.0
2012-04-09 12:00:00,79.67,79.73,79.59,79.67,37200.0,61.9841,62.0308,61.9218,61.9841,37200.0
2012-04-09 12:05:00,79.69,79.76,79.64,79.68,36300.0,61.9996,62.0541,61.9607,61.9919,36300.0
2012-04-09 12:10:00,79.67,79.81,79.65,79.78,46400.0,61.9841,62.093,61.9685,62.0697,46400.0
2012-04-09 12:15:00,79.78,79.93,79.78,79.92,39200.0,62.0697,62.1864,62.0697,62.1786,39200.0
2012-04-09 12:20:00,79.92,80.02,79.9,80.01,39600.0,62.1786,62.2564,62.163,62.2486,39600.0
2012-04-09 12:25:00,80.01,80.01,79.94,79.94,14700.0,62.2486,62.2486,62.1941,62.1941,14700.0
2012-04-09 12:30:00,79.93,79.93,79.82,79.82,54400.0,62.1864,62.1864,62.1008,62.1008,54400.0
2012-04-09 12:35:00,79.8,80.0,79.8,79.96,44800.0,62.0852,62.2408,62.0852,62.2097,44800.0
2012-04-09 12:40:00,79.96,79.96,79.82,79.83,53800.0,62.2097,62.2097,62.1008,62.1086,53800.0
2012-04-09 12:45:00,79.82,79.87,79.78,79.78,28400.0,62.1008,62.1397,62.0697,62.0697,28400.0
2012-04-09 12:50:00,79.78,79.8,79.68,79.8,58200.0,62.0697,62.0852,61.9919,62.0852,58200.0
2012-04-09 12:55:00,79.8,79.83,79.7,79.77,36100.0,62.0852,62.1086,62.0074,62.0619,36100.0
2012-04-09 13:00:00,79.77,79.78,79.68,79.73,46800.0,62.0619,62.0697,61.9919,62.0308,46800.0
2012-04-09 13:05:00,79.75,79.78,79.7,79.71,41000.0,62.0463,62.0697,62.0074,62.0152,41000.0
2012-04-09 13:10:00,79.7,79.71,79.64,79.64,46900.0,62.0074,62.0152,61.9607,61.9607,46900.0
2012-04-09 13:15:00,79.63,79.63,79.56,79.57,73800.0,61.953,61.953,61.8985,61.9063,73800.0
2012-04-09 13:20:00,79.56,79.57,79.42,79.5,160700.0,61.8985,61.9063,61.7896,61.8518,160700.0
2012-04-09 13:25:00,79.5,79.5,79.27,79.35,107900.0,61.8518,61.8518,61.6729,61.7351,107900.0
2012-04-09 13:30:00,79.35,79.45,79.34,79.45,60800.0,61.7351,61.8129,61.7273,61.8129,60800.0
2012-04-09 13:35:00,79.46,79.57,79.44,79.57,50500.0,61.8207,61.9063,61.8051,61.9063,50500.0
2012-04-09 13:40:00,79.57,79.65,79.56,79.64,80800.0,61.9063,61.9685,61.8985,61.9607,80800.0
2012-04-09 13:45:00,79.65,79.69,79.61,79.66,50600.0,61.9685,61.9996,61.9374,61.9763,50600.0
2012-04-09 13:50:00,79.66,79.66,79.56,79.65,47500.0,61.9763,61.9763,61.8985,61.9685,47500.0
2012-04-09 13:55:00,79.66,79.75,79.59,79.73,48700.0,61.9763,62.0463,61.9218,62.0308,48700.0
2012-04-09 14:00:00,79.72,79.75,79.65,79.67,60100.0,62.023,62.0463,61.9685,61.9841,60100.0
2012-04-09 14:05:00,79.67,79.75,79.65,79.75,58400.0,61.9841,62.0463,61.9685,62.0463,58400.0
2012-04-09 14:10:00,79.75,79.75,79.62,79.66,48800.0,62.0463,62.0463,61.9452,61.9763,48800.0
2012-04-09 14:15:00,79.66,79.73,79.63,79.72,55600.0,61.9763,62.0308,61.953,62.023,55600.0
2012-04-09 14:20:00,79.74,79.83,79.66,79.78,84800.0,62.0385,62.1086,61.9763,62.0697,84800.0
2012-04-09 14:25:00,79.78,79.79,79.68,79.69,61300.0,62.0697,62.0774,61.9919,61.9996,61300.0
2012-04-09 14:30:00,79.68,79.75,79.63,79.72,71500.0,61.9919,62.0463,61.953,62.023,71500.0
2012-04-09 14:35:00,79.72,79.78,79.71,79.76,43600.0,62.023,62.0697,62.0152,62.0541,43600.0
2012-04-09 14:40:00,79.75,79.81,79.68,79.7,44900.0,62.0463,62.093,61.9919,62.0074,44900.0
2012-04-09 14:45:00,79.7,79.7,79.69,79.7,42600.0,62.0074,62.0074,61.9996,62.0074,42600.0
2012-04-09 14:50:00,79.7,79.76,79.68,79.69,59500.0,62.0074,62.0541,61.9919,61.9996,59500.0
2012-04-09 14:55:00,79.69,79.76,79.68,79.7,64100.0,61.9996,62.0541,61.9919,62.0074,64100.0
2012-04-09 15:00:00,79.7,79.76,79.7,79.74,50000.0,62.0074,62.0541,62.0074,62.0385,50000.0
2012-04-09 15:05:00,79.74,79.76,79.7,79.7,77800.0,62.0385,62.0541,62.0074,62.0074,77800.0
2012-04-09 15:10:00,79.71,79.76,79.67,79.68,45600.0,62.0152,62.0541,61.9841,61.9919,45600.0
2012-04-09 15:15:00,79.67,79.68,79.63,79.68,54000.0,61.9841,61.9919,61.953,61.9919,54000.0
2012-04-09 15:20:00,79.68,79.7,79.59,79.61,50200.0,61.9919,62.0074,61.9218,61.9374,50200.0
2012-04-09 15:25:00,79.61,79.61,79.53,79.53,100900.0,61.9374,61.9374,61.8752,61.8752,100900.0
2012-04-09 15:30:00,79.53,79.58,79.51,79.54,82100.0,61.8752,61.9141,61.8596,61.8829,82100.0
2012-04-09 15:35:00,79.53,79.6,79.43,79.47,93300.0,61.8752,61.9296,61.7974,61.8285,93300.0
2012-04-09 15:40:00,79.46,79.53,79.44,79.53,117700.0,61.8207,61.8752,61.8051,61.8752,117700.0
2012-04-09 15:45:00,79.53,79.62,79.49,79.6,182500.0,61.8752,61.9452,61.844,61.9296,182500.0
2012-04-09 15:50:00,79.59,79.66,79.58,79.64,111400.0,61.9218,61.9763,61.9141,61.9607,111400.0
2012-04-09 15:55:00,79.63,79.64,79.45,79.47,212600.0,61.953,61.9607,61.8129,61.8285,212600.0
2012-04-10 09:30:00,79.08,79.24,78.91,79.13,179300.0,61.5251,61.6495,61.3928,61.564,179300.0
2012-04-10 09:35:00,79.15,79.23,79.03,79.09,83000.0,61.5795,61.6418,61.4862,61.5328,83000.0
2012-04-10 09:40:00,79.08,79.16,78.82,78.83,89300.0,61.5251,61.5873,61.3228,61.3305,89300.0
2012-04-10 09:45:00,78.81,79.0,78.7,78.98,142000.0,61.315,61.4628,61.2294,61.4473,142000.0
2012-04-10 09:50:00,79.0,79.01,78.91,78.95,123100.0,61.4628,61.4706,61.3928,61.4239,123100.0
2012-04-10 09:55:00,78.95,79.07,78.91,79.06,109000.0,61.4239,61.5173,61.3928,61.5095,109000.0
2012-04-10 10:00:00,79.05,79.17,78.72,78.82,74100.0,61.5017,61.5951,61.245,61.3228,74100.0
2012-04-10 10:05:00,78.81,78.81,78.5,78.5,158900.0,61.315,61.315,61.0738,61.0738,158900.0
2012-04-10 10:10:00,78.52,78.6,78.5,78.54,86600.0,61.0894,61.1516,61.0738,61.1049,86600.0
2012-04-10 10:15:00,78.54,78.65,78.53,78.59,117500.0,61.1049,61.1905,61.0971,61.1438,117500.0
2012-04-10 10:20:00,78.6,78.61,78.53,78.57,76500.0,61.1516,61.1594,61.0971,61.1283,76500.0
2012-04-10 10:25:00,78.56,78.91,78.55,78.89,108700.0,61.1205,61.3928,61.1127,61.3772,108700.0
2012-04-10 10:30:00,78.89,78.89,78.7,78.77,53000.0,61.3772,61.3772,61.2294,61.2839,53000.0
2012-04-10 10:35:00,78.76,78.83,78.58,78.58,86900.0,61.2761,61.3305,61.136,61.136,86900.0
2012-04-10 10:40:00,78.6,78.67,78.55,78.58,53400.0,61.1516,61.2061,61.1127,61.136,53400.0
2012-04-10 10:45:00,78.58,78.66,78.54,78.54,58200.0,61.136,61.1983,61.1049,61.1049,58200.0
2012-04-10 10:50:00,78.54,78.55,78.4,78.42,98000.0,61.1049,61.1127,60.996,61.0116,98000.0
2012-04-10 10:55:00,78.42,78.43,78.14,78.24,102100.0,61.0116,61.0193,60.7937,60.8715,102100.0
2012-04-10 11:00:00,78.25,78.41,78.24,78.37,83100.0,60.8793,61.0038,60.8715,60.9727,83100.0
2012-04-10 11:05:00,78.36,78.37,78.14,78.21,60400.0,60.9649,60.9727,60.7937,60.8482,60400.0
2012-04-10 11:10:00,78.19,78.21,78.0,78.05,122700.0,60.8326,60.8482,60.6848,60.7237,122700.0
2012-04-10 11:15:00,78.05,78.09,78.0,78.08,73700.0,60.7237,60.7548,60.6848,60.747,73700.0
2012-04-10 11:20:00,78.07,78.2,78.04,78.2,114900.0,60.7393,60.8404,60.7159,60.8404,114900.0
2012-04-10 11:25:00,78.19,78.25,78.09,78.13,69700.0,60.8326,60.8793,60.7548,60.7859,69700.0
2012-04-10 11:30:00,78.12,78.2,78.08,78.08,67500.0,60.7782,60.8404,60.747,60.747,67500.0
2012-04-10 11:35:00,78.07,78.07,77.79,77.8,98500.0,60.7393,60.7393,60.5214,60.5292,98500.0
2012-04-10 11:40:00,77.8,77.81,77.66,77.68,129100.0,60.5292,60.537,60.4203,60.4358,129100.0
2012-04-10 11:45:00,77.67,77.72,77.57,77.61,64000.0,60.4281,60.467,60.3503,60.3814,64000.0
2012-04-10 11:50:00,77.62,77.68,77.37,77.55,216800.0,60.3892,60.4358,60.1947,60.3347,216800.0
2012-04-10 11:55:00,77.53,77.73,77.47,77.69,70600.0,60.3191,60.4747,60.2725,60.4436,70600.0
2012-04-10 12:00:00,77.69,77.69,77.48,77.51,80000.0,60.4436,60.4436,60.2802,60.3036,80000.0
2012-04-10 12:05:00,77.49,77.55,77.31,77.43,168800.0,60.288,60.3347,60.148,60.2413,168800.0
2012-04-10 12:10:00,77.42,77.44,77.03,77.03,168100.0,60.2336,60.2491,59.9301,59.9301,168100.0
2012-04-10 12:15:00,77.03,77.07,76.86,76.98,197100.0,59.9301,59.9613,59.7979,59.8912,197100.0
2012-04-10 12:20:00,76.98,77.14,76.91,77.04,104000.0,59.8912,60.0157,59.8368,59.9379,104000.0
2012-04-10 12:25:00,77.03,77.19,77.01,77.15,80400.0,59.9301,60.0546,59.9146,60.0235,80400.0
2012-04-10 12:30:00,77.14,77.16,77.0,77.05,101300.0,60.0157,60.0313,59.9068,59.9457,101300.0
2012-04-10 12:35:00,77.06,77.15,76.96,77.05,79900.0,59.9535,60.0235,59.8757,59.9457,79900.0
2012-04-10 12:40:00,77.05,77.27,77.03,77.26,125200.0,59.9457,60.1169,59.9301,60.1091,125200.0
2012-04-10 12:45:00,77.25,77.26,76.92,76.96,88600.0,60.1013,60.1091,59.8446,59.8757,88600.0
2012-04-10 12:50:00,76.98,77.0,76.7,76.72,107500.0,59.8912,59.9068,59.6734,59.6889,107500.0
2012-04-10 12:55:00,76.73,77.02,76.7,77.02,90700.0,59.6967,59.9224,59.6734,59.9224,90700.0
2012-04-10 13:00:00,77.03,77.16,76.92,77.14,79400.0,59.9301,60.0313,59.8446,60.0157,79400.0
2012-04-10 13:05:00,77.13,77.14,76.89,76.91,55200.0,60.0079,60.0157,59.8212,59.8368,55200.0
2012-04-10 13:10:00,76.91,76.91,76.65,76.71,75400.0,59.8368,59.8368,59.6345,59.6812,75400.0
2012-04-10 13:15:00,76.7,76.76,76.52,76.53,127300.0,59.6734,59.7201,59.5333,59.5411,127300.0
2012-04-10 13:20:00,76.51,76.84,76.51,76.81,78800.0,59.5256,59.7823,59.5256,59.759,78800.0
2012-04-10 13:25:00,76.8,76.89,76.78,76.84,47400.0,59.7512,59.8212,59.7356,59.7823,47400.0
2012-04-10 13:30:00,76.84,76.85,76.64,76.66,46300.0,59.7823,59.7901,59.6267,59.6423,46300.0
2012-04-10 13:35:00,76.65,76.74,76.55,76.7,83600.0,59.6345,59.7045,59.5567,59.6734,83600.0
2012-04-10 13:40:00,76.71,76.82,76.64,76.65,52100.0,59.6812,59.7667,59.6267,59.6345,52100.0
2012-04-10 13:45:00,76.65,76.78,76.65,76.71,61600.0,59.6345,59.7356,59.6345,59.6812,61600.0
2012-04-10 13:50:00,76.68,76.74,76.57,76.58,69100.0,59.6578,59.7045,59.5722,59.58,69100.0
2012-04-10 13:55:00,76.57,76.6,76.52,76.55,75200.0,59.5722,59.5956,59.5333,59.5567,75200.0
2012-04-10 14:00:00,76.55,76.64,76.5,76.51,94600.0,59.5567,59.6267,59.5178,59.5256,94600.0
2012-04-10 14:05:00,76.5,76.51,76.43,76.49,78600.0,59.5178,59.5256,59.4633,59.51,78600.0
2012-04-10 14:10:00,76.49,76.49,76.22,76.23,167000.0,59.51,59.51,59.2999,59.3077,167000.0
2012-04-10 14:15:00,76.23,76.39,76.13,76.17,215900.0,59.3077,59.4322,59.2299,59.261,215900.0
2012-04-10 14:20:00,76.16,76.17,75.94,76.07,169500.0,59.2533,59.261,59.0821,59.1832,169500.0
2012-04-10 14:25:00,76.08,76.14,75.96,76.01,147900.0,59.191,59.2377,59.0977,59.1366,147900.0
2012-04-10 14:30:00,76.02,76.32,76.01,76.16,122100.0,59.1443,59.3777,59.1366,59.2533,122100.0
2012-04-10 14:35:00,76.15,76.16,75.92,75.94,124500.0,59.2455,59.2533,59.0665,59.0821,124500.0
2012-04-10 14:40:00,75.94,76.2,75.94,76.14,142300.0,59.0821,59.2844,59.0821,59.2377,142300.0
2012-04-10 14:45:00,76.15,76.19,76.09,76.16,67900.0,59.2455,59.2766,59.1988,59.2533,67900.0
2012-04-10 14:50:00,76.16,76.18,76.1,76.12,94700.0,59.2533,59.2688,59.2066,59.2221,94700.0
2012-04-10 14:55:00,76.12,76.15,76.01,76.05,117400.0,59.2221,59.2455,59.1366,59.1677,117400.0
2012-04-10 15:00:00,76.04,76.11,76.0,76.05,122800.0,59.1599,59.2144,59.1288,59.1677,122800.0
2012-04-10 15:05:00,76.05,76.15,76.04,76.12,135200.0,59.1677,59.2455,59.1599,59.2221,135200.0
2012-04-10 15:10:00,76.12,76.18,76.12,76.14,76900.0,59.2221,59.2688,59.2221,59.2377,76900.0
2012-04-10 15:15:00,76.13,76.37,76.12,76.36,99500.0,59.2299,59.4166,59.2221,59.4089,99500.0
2012-04-10 15:20:00,76.35,76.38,76.26,76.28,65100.0,59.4011,59.4244,59.3311,59.3466,65100.0
2012-04-10 15:25:00,76.28,76.38,76.24,76.33,82200.0,59.3466,59.4244,59.3155,59.3855,82200.0
2012-04-10 15:30:00,76.33,76.52,76.3,76.48,109900.0,59.3855,59.5333,59.3622,59.5022,109900.0
2012-04-10 15:35:00,76.49,76.64,76.48,76.62,120300.0,59.51,59.6267,59.5022,59.6111,120300.0
2012-04-10 15:40:00,76.63,76.66,76.43,76.5,127000.0,59.6189,59.6423,59.4633,59.5178,127000.0
2012-04-10 15:45:00,76.5,76.59,76.41,76.55,135700.0,59.5178,59.5878,59.4478,59.5567,135700.0
2012-04-10 15:50:00,76.55,76.6,76.5,76.55,166800.0,59.5567,59.5956,59.5178,59.5567,166800.0
2012-04-10 15:55:00,76.56,76.62,76.45,76.51,310200.0,59.5645,59.6111,59.4789,59.5256,310200.0
2012-04-11 09:30:00,77.63,77.8,77.38,77.45,153400.0,60.3969,60.5292,60.2024,60.2569,153400.0
2012-04-11 09:35:00,77.47,77.62,77.34,77.34,144100.0,60.2725,60.3892,60.1713,60.1713,144100.0
2012-04-11 09:40:00,77.31,77.47,77.0,77.1,123900.0,60.148,60.2725,59.9068,59.9846,123900.0
2012-04-11 09:45:00,77.11,77.36,77.05,77.27,92900.0,59.9924,60.1869,59.9457,60.1169,92900.0
2012-04-11 09:50:00,77.25,77.42,77.09,77.29,173700.0,60.1013,60.2336,59.9768,60.1324,173700.0
2012-04-11 09:55:00,77.28,77.46,77.22,77.29,115900.0,60.1246,60.2647,60.078,60.1324,115900.0
2012-04-11 10:00:00,77.3,77.48,77.22,77.36,183800.0,60.1402,60.2802,60.078,60.1869,183800.0
2012-04-11 10:05:00,77.36,77.53,77.21,77.22,116800.0,60.1869,60.3191,60.0702,60.078,116800.0
2012-04-11 10:10:00,77.23,77.32,77.03,77.31,122400.0,60.0857,60.1558,59.9301,60.148,122400.0
2012-04-11 10:15:00,77.27,77.54,77.19,77.3,128400.0,60.1169,60.3269,60.0546,60.1402,128400.0
2012-04-11 10:20:00,77.33,77.65,77.33,77.63,114600.0,60.1635,60.4125,60.1635,60.3969,114600.0
2012-04-11 10:25:00,77.63,77.99,77.62,77.98,112700.0,60.3969,60.677,60.3892,60.6692,112700.0
2012-04-11 10:30:00,77.99,78.33,77.99,78.17,137500.0,60.677,60.9415,60.677,60.8171,137500.0
2012-04-11 10:35:00,78.17,78.18,77.95,77.99,75300.0,60.8171,60.8248,60.6459,60.677,75300.0
2012-04-11 10:40:00,78.0,78.18,77.97,78.06,67400.0,60.6848,60.8248,60.6615,60.7315,67400.0
2012-04-11 10:45:00,78.04,78.08,77.96,78.01,65400.0,60.7159,60.747,60.6537,60.6926,65400.0
2012-04-11 10:50:00,77.99,78.01,77.74,77.77,37500.0,60.677,60.6926,60.4825,60.5059,37500.0
2012-04-11 10:55:00,77.77,77.87,77.75,77.86,52700.0,60.5059,60.5837,60.4903,60.5759,52700.0
2012-04-11 11:00:00,77.87,77.91,77.81,77.86,50400.0,60.5837,60.6148,60.537,60.5759,50400.0
2012-04-11 11:05:00,77.87,77.87,77.7,77.7,38700.0,60.5837,60.5837,60.4514,60.4514,38700.0
2012-04-11 11:10:00,77.7,77.71,77.5,77.51,54700.0,60.4514,60.4592,60.2958,60.3036,54700.0
2012-04-11 11:15:00,77.51,77.58,77.47,77.57,74500.0,60.3036,60.358,60.2725,60.3503,74500.0
2012-04-11 11:20:00,77.58,77.69,77.51,77.67,47000.0,60.358,60.4436,60.3036,60.4281,47000.0
2012-04-11 11:25:00,77.65,77.68,77.57,77.61,60300.0,60.4125,60.4358,60.3503,60.3814,60300.0
2012-04-11 11:30:00,77.6,77.78,77.59,77.78,46400.0,60.3736,60.5136,60.3658,60.5136,46400.0
2012-04-11 11:35:00,77.77,77.86,77.75,77.76,41700.0,60.5059,60.5759,60.4903,60.4981,41700.0
2012-04-11 11:40:00,77.76,77.83,77.71,77.71,38800.0,60.4981,60.5525,60.4592,60.4592,38800.0
2012-04-11 11:45:00,77.71,77.77,77.56,77.57,45400.0,60.4592,60.5059,60.3425,60.3503,45400.0
2012-04-11 11:50:00,77.58,77.63,77.51,77.55,60300.0,60.358,60.3969,60.3036,60.3347,60300.0
2012-04-11 11:55:00,77.54,77.57,77.48,77.53,48500.0,60.3269,60.3503,60.2802,60.3191,48500.0
2012-04-11 12:00:00,77.53,77.65,77.51,77.57,33300.0,60.3191,60.4125,60.3036,60.3503,33300.0
2012-04-11 12:05:00,77.57,77.67,77.55,77.59,37600.0,60.3503,60.4281,60.3347,60.3658,37600.0
2012-04-11 12:10:00,77.59,77.66,77.59,77.66,43900.0,60.3658,60.4203,60.3658,60.4203,43900.0
2012-04-11 12:15:00,77.66,77.77,77.64,77.75,49300.0,60.4203,60.5059,60.4047,60.4903,49300.0
2012-04-11 12:20:00,77.75,77.75,77.65,77.73,26800.0,60.4903,60.4903,60.4125,60.4747,26800.0
2012-04-11 12:25:00,77.74,77.81,77.67,77.8,50200.0,60.4825,60.537,60.4281,60.5292,50200.0
2012-04-11 12:30:00,77.81,77.95,77.74,77.94,51500.0,60.537,60.6459,60.4825,60.6381,51500.0
2012-04-11 12:35:00,77.95,78.0,77.89,77.89,84800.0,60.6459,60.6848,60.5992,60.5992,84800.0
2012-04-11 12:40:00,77.89,77.99,77.89,77.89,32300.0,60.5992,60.677,60.5992,60.5992,32300.0
2012-04-11 12:45:00,77.9,77.9,77.81,77.81,20000.0,60.607,60.607,60.537,60.537,20000.0
2012-04-11 12:50:00,77.81,77.89,77.73,77.87,29800.0,60.537,60.5992,60.4747,60.5837,29800.0
2012-04-11 12:55:00,77.87,77.95,77.86,77.94,31600.0,60.5837,60.6459,60.5759,60.6381,31600.0
2012-04-11 13:00:00,77.94,77.96,77.82,77.95,45000.0,60.6381,60.6537,60.5448,60.6459,45000.0
2012-04-11 13:05:00,77.95,77.98,77.9,77.92,31000.0,60.6459,60.6692,60.607,60.6226,31000.0
2012-04-11 13:10:00,77.92,77.92,77.81,77.86,36900.0,60.6226,60.6226,60.537,60.5759,36900.0
2012-04-11 13:15:00,77.86,77.93,77.85,77.88,32400.0,60.5759,60.6303,60.5681,60.5914,32400.0
2012-04-11 13:20:00,77.87,77.93,77.81,77.88,31700.0,60.5837,60.6303,60.537,60.5914,31700.0
2012-04-11 13:25:00,77.89,77.9,77.82,77.85,24200.0,60.5992,60.607,60.5448,60.5681,24200.0
2012-04-11 13:30:00,77.87,77.88,77.78,77.88,51000.0,60.5837,60.5914,60.5136,60.5914,51000.0
2012-04-11 13:35:00,77.88,77.97,77.87,77.91,39000.0,60.5914,60.6615,60.5837,60.6148,39000.0
2012-04-11 13:40:00,77.91,77.97,77.84,77.86,27400.0,60.6148,60.6615,60.5603,60.5759,27400.0
2012-04-11 13:45:00,77.87,77.96,77.86,77.95,28500.0,60.5837,60.6537,60.5759,60.6459,28500.0
2012-04-11 13:50:00,77.95,78.01,77.89,77.95,36500.0,60.6459,60.6926,60.5992,60.6459,36500.0
2012-04-11 13:55:00,77.94,78.02,77.94,78.0,21400.0,60.6381,60.7004,60.6381,60.6848,21400.0
2012-04-11 14:00:00,78.0,78.02,77.82,77.97,31300.0,60.6848,60.7004,60.5448,60.6615,31300.0
2012-04-11 14:05:00,77.97,78.01,77.86,77.95,51200.0,60.6615,60.6926,60.5759,60.6459,51200.0
2012-04-11 14:10:00,77.95,77.95,77.86,77.95,45000.0,60.6459,60.6459,60.5759,60.6459,45000.0
2012-04-11 14:15:00,77.95,78.01,77.91,77.96,53100.0,60.6459,60.6926,60.6148,60.6537,53100.0
2012-04-11 14:20:00,77.97,78.03,77.94,77.96,60100.0,60.6615,60.7081,60.6381,60.6537,60100.0
2012-04-11 14:25:00,77.96,77.99,77.91,77.99,43600.0,60.6537,60.677,60.6148,60.677,43600.0
2012-04-11 14:30:00,77.98,78.01,77.79,77.85,85300.0,60.6692,60.6926,60.5214,60.5681,85300.0
2012-04-11 14:35:00,77.86,77.94,77.84,77.9,64100.0,60.5759,60.6381,60.5603,60.607,64100.0
2012-04-11 14:40:00,77.9,77.98,77.84,77.87,71000.0,60.607,60.6692,60.5603,60.5837,71000.0
2012-04-11 14:45:00,77.86,77.96,77.86,77.93,36700.0,60.5759,60.6537,60.5759,60.6303,36700.0
2012-04-11 14:50:00,77.93,77.96,77.9,77.93,47600.0,60.6303,60.6537,60.607,60.6303,47600.0
2012-04-11 14:55:00,77.94,77.99,77.9,77.98,57900.0,60.6381,60.677,60.607,60.6692,57900.0
2012-04-11 15:00:00,77.98,78.05,77.94,77.95,89800.0,60.6692,60.7237,60.6381,60.6459,89800.0
2012-04-11 15:05:00,77.96,78.01,77.94,77.95,57200.0,60.6537,60.6926,60.6381,60.6459,57200.0
2012-04-11 15:10:00,77.95,77.95,77.68,77.75,80200.0,60.6459,60.6459,60.4358,60.4903,80200.0
2012-04-11 15:15:00,77.76,77.84,77.7,77.73,56100.0,60.4981,60.5603,60.4514,60.4747,56100.0
2012-04-11 15:20:00,77.74,77.75,77.52,77.57,81400.0,60.4825,60.4903,60.3114,60.3503,81400.0
2012-04-11 15:25:00,77.58,77.64,77.44,77.45,71000.0,60.358,60.4047,60.2491,60.2569,71000.0
2012-04-11 15:30:00,77.44,77.68,77.44,77.67,125500.0,60.2491,60.4358,60.2491,60.4281,125500.0
2012-04-11 15:35:00,77.65,77.71,77.59,77.61,99600.0,60.4125,60.4592,60.3658,60.3814,99600.0
2012-04-11 15:40:00,77.61,77.7,77.56,77.56,100700.0,60.3814,60.4514,60.3425,60.3425,100700.0
2012-04-11 15:45:00,77.56,77.62,77.42,77.5,129500.0,60.3425,60.3892,60.2336,60.2958,129500.0
2012-04-11 15:50:00,77.5,77.57,77.46,77.51,130500.0,60.2958,60.3503,60.2647,60.3036,130500.0
2012-04-11 15:55:00,77.51,77.57,77.48,77.56,150100.0,60.3036,60.3503,60.2802,60.3425,150100.0
2012-04-12 09:30:00,78.05,78.25,77.81,77.91,87700.0,60.7237,60.8793,60.537,60.6148,87700.0
2012-04-12 09:35:00,77.94,78.24,77.92,78.13,64500.0,60.6381,60.8715,60.6226,60.7859,64500.0
2012-04-12 09:40:00,78.12,78.49,78.12,78.42,90700.0,60.7782,61.066,60.7782,61.0116,90700.0
2012-04-12 09:45:00,78.42,78.94,78.41,78.85,141300.0,61.0116,61.4161,61.0038,61.3461,141300.0
2012-04-12 09:50:00,78.85,78.9,78.74,78.85,96400.0,61.3461,61.385,61.2605,61.3461,96400.0
2012-04-12 09:55:00,78.88,78.95,78.61,78.75,41500.0,61.3695,61.4239,61.1594,61.2683,41500.0
2012-04-12 10:00:00,78.76,78.78,78.62,78.68,84400.0,61.2761,61.2916,61.1672,61.2138,84400.0
2012-04-12 10:05:00,78.68,78.93,78.62,78.9,61800.0,61.2138,61.4084,61.1672,61.385,61800.0
2012-04-12 10:10:00,78.9,79.0,78.84,78.86,78100.0,61.385,61.4628,61.3383,61.3539,78100.0
2012-04-12 10:15:00,78.87,78.88,78.69,78.73,59400.0,61.3617,61.3695,61.2216,61.2527,59400.0
2012-04-12 10:20:00,78.73,78.84,78.69,78.7,65300.0,61.2527,61.3383,61.2216,61.2294,65300.0
2012-04-12 10:25:00,78.71,79.07,78.69,79.03,63600.0,61.2372,61.5173,61.2216,61.4862,63600.0
2012-04-12 10:30:00,79.01,79.15,78.88,79.12,52800.0,61.4706,61.5795,61.3695,61.5562,52800.0
2012-04-12 10:35:00,79.13,79.42,79.11,79.38,63500.0,61.564,61.7896,61.5484,61.7585,63500.0
2012-04-12 10:40:00,79.38,79.41,79.15,79.17,62000.0,61.7585,61.7818,61.5795,61.5951,62000.0
2012-04-12 10:45:00,79.16,79.39,79.15,79.35,50800.0,61.5873,61.7662,61.5795,61.7351,50800.0
2012-04-12 10:50:00,79.34,79.35,79.21,79.25,18800.0,61.7273,61.7351,61.6262,61.6573,18800.0
2012-04-12 10:55:00,79.28,79.41,79.28,79.33,44100.0,61.6807,61.7818,61.6807,61.7196,44100.0
2012-04-12 11:00:00,79.33,79.45,79.33,79.42,57700.0,61.7196,61.8129,61.7196,61.7896,57700.0
2012-04-12 11:05:00,79.43,79.5,79.35,79.42,42300.0,61.7974,61.8518,61.7351,61.7896,42300.0
2012-04-12 11:10:00,79.42,79.45,79.27,79.27,32400.0,61.7896,61.8129,61.6729,61.6729,32400.0
2012-04-12 11:15:00,79.25,79.36,79.24,79.26,36000.0,61.6573,61.7429,61.6495,61.6651,36000.0
2012-04-12 11:20:00,79.27,79.34,79.22,79.3,27200.0,61.6729,61.7273,61.634,61.6962,27200.0
2012-04-12 11:25:00,79.3,79.32,79.19,79.2,31500.0,61.6962,61.7118,61.6106,61.6184,31500.0
2012-04-12 11:30:00,79.2,79.32,79.2,79.2,33400.0,61.6184,61.7118,61.6184,61.6184,33400.0
2012-04-12 11:35:00,79.18,79.2,79.06,79.11,21700.0,61.6029,61.6184,61.5095,61.5484,21700.0
2012-04-12 11:40:00,79.1,79.24,79.1,79.2,19600.0,61.5406,61.6495,61.5406,61.6184,19600.0
2012-04-12 11:45:00,79.2,79.38,79.17,79.34,67000.0,61.6184,61.7585,61.5951,61.7273,67000.0
2012-04-12 11:50:00,79.33,79.36,79.19,79.28,20300.0,61.7196,61.7429,61.6106,61.6807,20300.0
2012-04-12 11:55:00,79.29,79.41,79.26,79.37,59400.0,61.6884,61.7818,61.6651,61.7507,59400.0
2012-04-12 12:00:00,79.37,79.5,79.37,79.42,54000.0,61.7507,61.8518,61.7507,61.7896,54000.0
2012-04-12 12:05:00,79.42,79.49,79.34,79.4,30800.0,61.7896,61.844,61.7273,61.774,30800.0
2012-04-12 12:10:00,79.4,79.42,79.31,79.32,34100.0,61.774,61.7896,61.704,61.7118,34100.0
2012-04-12 12:15:00,79.34,79.49,79.31,79.49,28300.0,61.7273,61.844,61.704,61.844,28300.0
2012-04-12 12:20:00,79.49,79.6,79.46,79.47,45600.0,61.844,61.9296,61.8207,61.8285,45600.0
2012-04-12 12:25:00,79.49,79.7,79.49,79.6,50900.0,61.844,62.0074,61.844,61.9296,50900.0
2012-04-12 12:30:00,79.59,79.7,79.58,79.66,18000.0,61.9218,62.0074,61.9141,61.9763,18000.0
2012-04-12 12:35:00,79.65,79.65,79.53,79.55,32200.0,61.9685,61.9685,61.8752,61.8907,32200.0
2012-04-12 12:40:00,79.56,79.63,79.47,79.49,39200.0,61.8985,61.953,61.8285,61.844,39200.0
2012-04-12 12:45:00,79.48,79.58,79.46,79.47,21500.0,61.8363,61.9141,61.8207,61.8285,21500.0
2012-04-12 12:50:00,79.46,79.55,79.42,79.45,34600.0,61.8207,61.8907,61.7896,61.8129,34600.0
2012-04-12 12:55:00,79.46,79.53,79.45,79.46,18200.0,61.8207,61.8752,61.8129,61.8207,18200.0
2012-04-12 13:00:00,79.46,79.52,79.4,79.47,25200.0,61.8207,61.8674,61.774,61.8285,25200.0
2012-04-12 13:05:00,79.48,79.53,79.45,79.53,15100.0,61.8363,61.8752,61.8129,61.8752,15100.0
2012-04-12 13:10:00,79.54,79.6,79.5,79.52,24600.0,61.8829,61.9296,61.8518,61.8674,24600.0
2012-04-12 13:15:00,79.53,79.59,79.52,79.56,73400.0,61.8752,61.9218,61.8674,61.8985,73400.0
2012-04-12 13:20:00,79.56,79.57,79.47,79.48,15900.0,61.8985,61.9063,61.8285,61.8363,15900.0
2012-04-12 13:25:00,79.47,79.54,79.47,79.54,19800.0,61.8285,61.8829,61.8285,61.8829,19800.0
2012-04-12 13:30:00,79.55,79.59,79.48,79.52,16500.0,61.8907,61.9218,61.8363,61.8674,16500.0
2012-04-12 13:35:00,79.5,79.54,79.44,79.46,36100.0,61.8518,61.8829,61.8051,61.8207,36100.0
2012-04-12 13:40:00,79.46,79.48,79.42,79.47,17900.0,61.8207,61.8363,61.7896,61.8285,17900.0
2012-04-12 13:45:00,79.47,79.55,79.47,79.51,20100.0,61.8285,61.8907,61.8285,61.8596,20100.0
2012-04-12 13:50:00,79.5,79.55,79.45,79.52,41700.0,61.8518,61.8907,61.8129,61.8674,41700.0
2012-04-12 13:55:00,79.51,79.55,79.45,79.5,138000.0,61.8596,61.8907,61.8129,61.8518,138000.0
2012-04-12 14:00:00,79.5,79.53,79.47,79.49,36700.0,61.8518,61.8752,61.8285,61.844,36700.0
2012-04-12 14:05:00,79.48,79.49,79.44,79.47,13600.0,61.8363,61.844,61.8051,61.8285,13600.0
2012-04-12 14:10:00,79.45,79.5,79.43,79.46,16200.0,61.8129,61.8518,61.7974,61.8207,16200.0
2012-04-12 14:15:00,79.47,79.51,79.43,79.48,21800.0,61.8285,61.8596,61.7974,61.8363,21800.0
2012-04-12 14:20:00,79.48,79.51,79.44,79.46,18400.0,61.8363,61.8596,61.8051,61.8207,18400.0
2012-04-12 14:25:00,79.46,79.46,79.42,79.43,17200.0,61.8207,61.8207,61.7896,61.7974,17200.0
2012-04-12 14:30:00,79.44,79.46,79.37,79.39,37800.0,61.8051,61.8207,61.7507,61.7662,37800.0
2012-04-12 14:35:00,79.41,79.45,79.35,79.37,22800.0,61.7818,61.8129,61.7351,61.7507,22800.0
2012-04-12 14:40:00,79.39,79.45,79.38,79.42,19700.0,61.7662,61.8129,61.7585,61.7896,19700.0
2012-04-12 14:45:00,79.43,79.49,79.42,79.47,19100.0,61.7974,61.844,61.7896,61.8285,19100.0
2012-04-12 14:50:00,79.46,79.56,79.45,79.56,21600.0,61.8207,61.8985,61.8129,61.8985,21600.0
2012-04-12 14:55:00,79.56,79.57,79.46,79.52,39800.0,61.8985,61.9063,61.8207,61.8674,39800.0
2012-04-12 15:00:00,79.51,79.56,79.51,79.55,28300.0,61.8596,61.8985,61.8596,61.8907,28300.0
2012-04-12 15:05:00,79.55,79.61,79.53,79.54,25700.0,61.8907,61.9374,61.8752,61.8829,25700.0
2012-04-12 15:10:00,79.53,79.53,79.46,79.48,46800.0,61.8752,61.8752,61.8207,61.8363,46800.0
2012-04-12 15:15:00,79.48,79.49,79.39,79.43,54100.0,61.8363,61.844,61.7662,61.7974,54100.0
2012-04-12 15:20:00,79.42,79.44,79.32,79.33,32100.0,61.7896,61.8051,61.7118,61.7196,32100.0
2012-04-12 15:25:00,79.32,79.33,79.26,79.28,36800.0,61.7118,61.7196,61.6651,61.6807,36800.0
2012-04-12 15:30:00,79.3,79.33,79.28,79.31,40400.0,61.6962,61.7196,61.6807,61.704,40400.0
2012-04-12 15:35:00,79.3,79.43,79.3,79.42,47000.0,61.6962,61.7974,61.6962,61.7896,47000.0
2012-04-12 15:40:00,79.41,79.55,79.41,79.49,65200.0,61.7818,61.8907,61.7818,61.844,65200.0
2012-04-12 15:45:00,79.49,79.52,79.44,79.46,77300.0,61.844,61.8674,61.8051,61.8207,77300.0
2012-04-12 15:50:00,79.46,79.53,79.4,79.45,56000.0,61.8207,61.8752,61.774,61.8129,56000.0
2012-04-12 15:55:00,79.45,79.46,79.33,79.35,148500.0,61.8129,61.8207,61.7196,61.7351,148500.0
2012-04-13 09:30:00,79.02,79.59,78.94,79.05,109100.0,61.4784,61.9218,61.4161,61.5017,109100.0
2012-04-13 09:35:00,79.07,79.27,78.86,79.0,41500.0,61.5173,61.6729,61.3539,61.4628,41500.0
2012-04-13 09:40:00,79.01,79.58,79.0,79.51,73700.0,61.4706,61.9141,61.4628,61.8596,73700.0
2012-04-13 09:45:00,79.51,79.77,79.51,79.57,73900.0,61.8596,62.0619,61.8596,61.9063,73900.0
2012-04-13 09:50:00,79.56,79.7,79.5,79.57,53900.0,61.8985,62.0074,61.8518,61.9063,53900.0
2012-04-13 09:55:00,79.58,79.65,79.29,79.29,63800.0,61.9141,61.9685,61.6884,61.6884,63800.0
2012-04-13 10:00:00,79.3,79.35,79.1,79.19,119600.0,61.6962,61.7351,61.5406,61.6106,119600.0
2012-04-13 10:05:00,79.19,79.28,79.07,79.16,68500.0,61.6106,61.6807,61.5173,61.5873,68500.0
2012-04-13 10:10:00,79.16,79.34,79.11,79.16,41500.0,61.5873,61.7273,61.5484,61.5873,41500.0
2012-04-13 10:15:00,79.17,79.32,79.01,79.03,40300.0,61.5951,61.7118,61.4706,61.4862,40300.0
2012-04-13 10:20:00,79.04,79.13,79.0,79.0,30500.0,61.4939,61.564,61.4628,61.4628,30500.0
2012-04-13 10:25:00,78.98,79.13,78.91,79.03,47800.0,61.4473,61.564,61.3928,61.4862,47800.0
2012-04-13 10:30:00,79.04,79.08,78.98,79.06,39300.0,61.4939,61.5251,61.4473,61.5095,39300.0
2012-04-13 10:35:00,79.07,79.33,78.9,79.31,50100.0,61.5173,61.7196,61.385,61.704,50100.0
2012-04-13 10:40:00,79.3,79.3,79.16,79.17,26000.0,61.6962,61.6962,61.5873,61.5951,26000.0
2012-04-13 10:45:00,79.19,79.21,79.01,79.17,32100.0,61.6106,61.6262,61.4706,61.5951,32100.0
2012-04-13 10:50:00,79.17,79.4,79.12,79.38,27400.0,61.5951,61.774,61.5562,61.7585,27400.0
2012-04-13 10:55:00,79.37,79.37,79.28,79.29,19400.0,61.7507,61.7507,61.6807,61.6884,19400.0
2012-04-13 11:00:00,79.3,79.38,79.27,79.35,26100.0,61.6962,61.7585,61.6729,61.7351,26100.0
2012-04-13 11:05:00,79.34,79.47,79.33,79.33,35400.0,61.7273,61.8285,61.7196,61.7196,35400.0
2012-04-13 11:10:00,79.33,79.33,79.14,79.28,34100.0,61.7196,61.7196,61.5717,61.6807,34100.0
2012-04-13 11:15:00,79.28,79.3,79.19,79.24,22500.0,61.6807,61.6962,61.6106,61.6495,22500.0
2012-04-13 11:20:00,79.23,79.38,79.23,79.34,20000.0,61.6418,61.7585,61.6418,61.7273,20000.0
2012-04-13 11:25:00,79.33,79.38,79.28,79.35,25000.0,61.7196,61.7585,61.6807,61.7351,25000.0
2012-04-13 11:30:00,79.32,79.43,79.3,79.39,25100.0,61.7118,61.7974,61.6962,61.7662,25100.0
2012-04-13 11:35:00,79.39,79.58,79.38,79.54,35200.0,61.7662,61.9141,61.7585,61.8829,35200.0
2012-04-13 11:40:00,79.55,79.68,79.54,79.64,41800.0,61.8907,61.9919,61.8829,61.9607,41800.0
2012-04-13 11:45:00,79.63,79.75,79.63,79.68,62200.0,61.953,62.0463,61.953,61.9919,62200.0
2012-04-13 11:50:00,79.64,79.76,79.59,79.76,41000.0,61.9607,62.0541,61.9218,62.0541,41000.0
2012-04-13 11:55:00,79.74,79.75,79.49,79.62,22000.0,62.0385,62.0463,61.844,61.9452,22000.0
2012-04-13 12:00:00,79.62,79.62,79.5,79.51,39900.0,61.9452,61.9452,61.8518,61.8596,39900.0
2012-04-13 12:05:00,79.52,79.55,79.51,79.52,31500.0,61.8674,61.8907,61.8596,61.8674,31500.0
2012-04-13 12:10:00,79.52,79.57,79.42,79.53,24300.0,61.8674,61.9063,61.7896,61.8752,24300.0
2012-04-13 12:15:00,79.53,79.58,79.5,79.57,17200.0,61.8752,61.9141,61.8518,61.9063,17200.0
2012-04-13 12:20:00,79.56,79.64,79.53,79.64,22400.0,61.8985,61.9607,61.8752,61.9607,22400.0
2012-04-13 12:25:00,79.63,79.65,79.61,79.64,29500.0,61.953,61.9685,61.9374,61.9607,29500.0
2012-04-13 12:30:00,79.64,79.73,79.63,79.69,17900.0,61.9607,62.0308,61.953,61.9996,17900.0
2012-04-13 12:35:00,79.7,79.8,79.7,79.76,46000.0,62.0074,62.0852,62.0074,62.0541,46000.0
2012-04-13 12:40:00,79.76,79.81,79.74,79.8,38500.0,62.0541,62.093,62.0385,62.0852,38500.0
2012-04-13 12:45:00,79.82,79.92,79.8,79.92,34100.0,62.1008,62.1786,62.0852,62.1786,34100.0
2012-04-13 12:50:00,79.92,79.95,79.76,79.78,52800.0,62.1786,62.2019,62.0541,62.0697,52800.0
2012-04-13 12:55:00,79.79,79.87,79.79,79.86,19100.0,62.0774,62.1397,62.0774,62.1319,19100.0
2012-04-13 13:00:00,79.85,79.85,79.68,79.69,34200.0,62.1241,62.1241,61.9919,61.9996,34200.0
2012-04-13 13:05:00,79.69,79.82,79.69,79.8,31900.0,61.9996,62.1008,61.9996,62.0852,31900.0
2012-04-13 13:10:00,79.79,79.91,79.78,79.91,21700.0,62.0774,62.1708,62.0697,62.1708,21700.0
2012-04-13 13:15:00,79.91,79.91,79.82,79.82,27400.0,62.1708,62.1708,62.1008,62.1008,27400.0
2012-04-13 13:20:00,79.81,79.9,79.79,79.9,30300.0,62.093,62.163,62.0774,62.163,30300.0
2012-04-13 13:25:00,79.9,79.97,79.87,79.96,29800.0,62.163,62.2175,62.1397,62.2097,29800.0
2012-04-13 13:30:00,79.96,79.97,79.83,79.85,39100.0,62.2097,62.2175,62.1086,62.1241,39100.0
2012-04-13 13:35:00,79.86,80.02,79.86,80.01,33600.0,62.1319,62.2564,62.1319,62.2486,33600.0
2012-04-13 13:40:00,80.02,80.05,79.97,80.04,31800.0,62.2564,62.2797,62.2175,62.2719,31800.0
2012-04-13 13:45:00,80.03,80.1,80.03,80.08,40700.0,62.2642,62.3186,62.2642,62.3031,40700.0
2012-04-13 13:50:00,80.07,80.14,80.07,80.08,38000.0,62.2953,62.3497,62.2953,62.3031,38000.0
2012-04-13 13:55:00,80.08,80.09,79.98,79.98,34700.0,62.3031,62.3108,62.2253,62.2253,34700.0
2012-04-13 14:00:00,79.97,79.98,79.8,79.81,40900.0,62.2175,62.2253,62.0852,62.093,40900.0
2012-04-13 14:05:00,79.8,79.89,79.76,79.81,30900.0,62.0852,62.1552,62.0541,62.093,30900.0
2012-04-13 14:10:00,79.82,79.93,79.82,79.9,29100.0,62.1008,62.1864,62.1008,62.163,29100.0
2012-04-13 14:15:00,79.88,79.89,79.83,79.84,29600.0,62.1475,62.1552,62.1086,62.1163,29600.0
2012-04-13 14:20:00,79.85,79.97,79.85,79.97,62400.0,62.1241,62.2175,62.1241,62.2175,62400.0
2012-04-13 14:25:00,79.98,79.99,79.82,79.9,33300.0,62.2253,62.233,62.1008,62.163,33300.0
2012-04-13 14:30:00,79.92,80.0,79.91,79.94,28800.0,62.1786,62.2408,62.1708,62.1941,28800.0
2012-04-13 14:35:00,79.95,79.97,79.89,79.94,38400.0,62.2019,62.2175,62.1552,62.1941,38400.0
2012-04-13 14:40:00,79.95,79.99,79.88,79.89,39500.0,62.2019,62.233,62.1475,62.1552,39500.0
2012-04-13 14:45:00,79.9,79.95,79.89,79.93,66500.0,62.163,62.2019,62.1552,62.1864,66500.0
2012-04-13 14:50:00,79.94,79.97,79.86,79.95,41200.0,62.1941,62.2175,62.1319,62.2019,41200.0
2012-04-13 14:55:00,79.96,79.96,79.88,79.89,38200.0,62.2097,62.2097,62.1475,62.1552,38200.0
2012-04-13 15:00:00,79.89,79.92,79.85,79.91,27500.0,62.1552,62.1786,62.1241,62.1708,27500.0
2012-04-13 15:05:00,79.92,80.04,79.9,80.04,30800.0,62.1786,62.2719,62.163,62.2719,30800.0
2012-04-13 15:10:00,80.05,80.06,80.0,80.0,40200.0,62.2797,62.2875,62.2408,62.2408,40200.0
2012-04-13 15:15:00,80.01,80.06,80.0,80.01,66600.0,62.2486,62.2875,62.2408,62.2486,66600.0
2012-04-13 15:20:00,80.02,80.07,79.99,80.06,45400.0,62.2564,62.2953,62.233,62.2875,45400.0
2012-04-13 15:25:00,80.05,80.06,79.93,79.95,59800.0,62.2797,62.2875,62.1864,62.2019,59800.0
2012-04-13 15:30:00,79.95,80.05,79.86,79.86,63600.0,62.2019,62.2797,62.1319,62.1319,63600.0
2012-04-13 15:35:00,79.85,79.86,79.7,79.72,75700.0,62.1241,62.1319,62.0074,62.023,75700.0
2012-04-13 15:40:00,79.72,79.82,79.7,79.81,60200.0,62.023,62.1008,62.0074,62.093,60200.0
2012-04-13 15:45:00,79.81,79.81,79.59,79.64,106700.0,62.093,62.093,61.9218,61.9607,106700.0
2012-04-13 15:50:00,79.65,79.68,79.54,79.55,83400.0,61.9685,61.9919,61.8829,61.8907,83400.0
2012-04-13 15:55:00,79.54,79.59,79.48,79.5,176600.0,61.8829,61.9218,61.8363,61.8518,176600.0
2012-04-16 09:30:00,80.27,80.49,80.16,80.26,83800.0,62.4509,62.622,62.3653,62.4431,83800.0
2012-04-16 09:35:00,80.34,80.41,80.13,80.17,27300.0,62.5053,62.5598,62.342,62.3731,27300.0
2012-04-16 09:40:00,80.13,80.16,79.64,79.7,43300.0,62.342,62.3653,61.9607,62.0074,43300.0
2012-04-16 09:45:00,79.7,79.85,79.52,79.85,36600.0,62.0074,62.1241,61.8674,62.1241,36600.0
2012-04-16 09:50:00,79.85,79.86,79.28,79.43,67800.0,62.1241,62.1319,61.6807,61.7974,67800.0
2012-04-16 09:55:00,79.43,79.7,79.31,79.69,79300.0,61.7974,62.0074,61.704,61.9996,79300.0
2012-04-16 10:00:00,79.7,79.7,79.43,79.49,40100.0,62.0074,62.0074,61.7974,61.844,40100.0
2012-04-16 10:05:00,79.48,79.55,79.19,79.31,84200.0,61.8363,61.8907,61.6106,61.704,84200.0
2012-04-16 10:10:00,79.3,79.36,79.05,79.15,38400.0,61.6962,61.7429,61.5017,61.5795,38400.0
2012-04-16 10:15:00,79.11,79.29,78.92,79.27,36900.0,61.5484,61.6884,61.4006,61.6729,36900.0
2012-04-16 10:20:00,79.25,79.4,79.11,79.28,39000.0,61.6573,61.774,61.5484,61.6807,39000.0
2012-04-16 10:25:00,79.29,79.48,79.19,79.47,33900.0,61.6884,61.8363,61.6106,61.8285,33900.0
2012-04-16 10:30:00,79.47,79.55,79.3,79.37,37500.0,61.8285,61.8907,61.6962,61.7507,37500.0
2012-04-16 10:35:00,79.33,79.33,79.04,79.08,28200.0,61.7196,61.7196,61.4939,61.5251,28200.0
2012-04-16 10:40:00,79.09,79.34,79.09,79.2,27000.0,61.5328,61.7273,61.5328,61.6184,27000.0
2012-04-16 10:45:00,79.21,79.56,79.18,79.51,22000.0,61.6262,61.8985,61.6029,61.8596,22000.0
2012-04-16 10:50:00,79.54,79.57,79.44,79.47,18500.0,61.8829,61.9063,61.8051,61.8285,18500.0
2012-04-16 10:55:00,79.49,79.53,79.38,79.4,11300.0,61.844,61.8752,61.7585,61.774,11300.0
2012-04-16 11:00:00,79.4,79.42,79.32,79.32,11700.0,61.774,61.7896,61.7118,61.7118,11700.0
2012-04-16 11:05:00,79.3,79.35,79.23,79.31,22500.0,61.6962,61.7351,61.6418,61.704,22500.0
2012-04-16 11:10:00,79.33,79.43,79.29,79.33,36400.0,61.7196,61.7974,61.6884,61.7196,36400.0
2012-04-16 11:15:00,79.32,79.37,79.13,79.15,41400.0,61.7118,61.7507,61.564,61.5795,41400.0
2012-04-16 11:20:00,79.16,79.28,79.1,79.2,46200.0,61.5873,61.6807,61.5406,61.6184,46200.0
2012-04-16 11:25:00,79.19,79.25,79.05,79.05,18600.0,61.6106,61.6573,61.5017,61.5017,18600.0
2012-04-16 11:30:00,79.05,79.12,78.97,79.06,45900.0,61.5017,61.5562,61.4395,61.5095,45900.0
2012-04-16 11:35:00,79.04,79.17,79.01,79.16,23600.0,61.4939,61.5951,61.4706,61.5873,23600.0
2012-04-16 11:40:00,79.15,79.23,79.08,79.13,15600.0,61.5795,61.6418,61.5251,61.564,15600.0
2012-04-16 11:45:00,79.12,79.24,79.09,79.12,25900.0,61.5562,61.6495,61.5328,61.5562,25900.0
2012-04-16 11:50:00,79.12,79.19,79.06,79.15,23600.0,61.5562,61.6106,61.5095,61.5795,23600.0
2012-04-16 11:55:00,79.15,79.25,79.12,79.12,19300.0,61.5795,61.6573,61.5562,61.5562,19300.0
2012-04-16 12:00:00,79.1,79.34,79.1,79.34,15000.0,61.5406,61.7273,61.5406,61.7273,15000.0
2012-04-16 12:05:00,79.37,79.37,79.21,79.24,33800.0,61.7507,61.7507,61.6262,61.6495,33800.0
2012-04-16 12:10:00,79.25,79.39,79.25,79.39,11400.0,61.6573,61.7662,61.6573,61.7662,11400.0
2012-04-16 12:15:00,79.39,79.44,79.27,79.31,23400.0,61.7662,61.8051,61.6729,61.704,23400.0
2012-04-16 12:20:00,79.31,79.34,79.18,79.26,39200.0,61.704,61.7273,61.6029,61.6651,39200.0
2012-04-16 12:25:00,79.25,79.49,79.25,79.41,23100.0,61.6573,61.844,61.6573,61.7818,23100.0
2012-04-16 12:30:00,79.41,79.54,79.39,79.4,32400.0,61.7818,61.8829,61.7662,61.774,32400.0
2012-04-16 12:35:00,79.39,79.45,79.28,79.45,15900.0,61.7662,61.8129,61.6807,61.8129,15900.0
2012-04-16 12:40:00,79.45,79.52,79.42,79.51,11400.0,61.8129,61.8674,61.7896,61.8596,11400.0
2012-04-16 12:45:00,79.5,79.56,79.43,79.49,47500.0,61.8518,61.8985,61.7974,61.844,47500.0
2012-04-16 12:50:00,79.51,79.51,79.42,79.44,15700.0,61.8596,61.8596,61.7896,61.8051,15700.0
2012-04-16 12:55:00,79.44,79.71,79.43,79.68,17600.0,61.8051,62.0152,61.7974,61.9919,17600.0
2012-04-16 13:00:00,79.68,79.7,79.6,79.65,19000.0,61.9919,62.0074,61.9296,61.9685,19000.0
2012-04-16 13:05:00,79.64,79.75,79.61,79.74,21800.0,61.9607,62.0463,61.9374,62.0385,21800.0
2012-04-16 13:10:00,79.7,79.71,79.64,79.67,28800.0,62.0074,62.0152,61.9607,61.9841,28800.0
2012-04-16 13:15:00,79.69,79.85,79.69,79.77,17300.0,61.9996,62.1241,61.9996,62.0619,17300.0
2012-04-16 13:20:00,79.77,79.84,79.7,79.71,13100.0,62.0619,62.1163,62.0074,62.0152,13100.0
2012-04-16 13:25:00,79.69,79.75,79.52,79.64,16600.0,61.9996,62.0463,61.8674,61.9607,16600.0
2012-04-16 13:30:00,79.63,79.7,79.58,79.69,12600.0,61.953,62.0074,61.9141,61.9996,12600.0
2012-04-16 13:35:00,79.7,79.88,79.7,79.85,15700.0,62.0074,62.1475,62.0074,62.1241,15700.0
2012-04-16 13:40:00,79.84,79.93,79.81,79.89,27700.0,62.1163,62.1864,62.093,62.1552,27700.0
2012-04-16 13:45:00,79.89,79.95,79.86,79.93,62200.0,62.1552,62.2019,62.1319,62.1864,62200.0
2012-04-16 13:50:00,79.95,79.99,79.89,79.92,55700.0,62.2019,62.233,62.1552,62.1786,55700.0
2012-04-16 13:55:00,79.93,80.14,79.91,80.03,25000.0,62.1864,62.3497,62.1708,62.2642,25000.0
2012-04-16 14:00:00,80.03,80.05,79.91,79.95,33000.0,62.2642,62.2797,62.1708,62.2019,33000.0
2012-04-16 14:05:00,79.96,79.96,79.72,79.78,33100.0,62.2097,62.2097,62.023,62.0697,33100.0
2012-04-16 14:10:00,79.77,79.85,79.72,79.84,18100.0,62.0619,62.1241,62.023,62.1163,18100.0
2012-04-16 14:15:00,79.84,79.85,79.79,79.82,26100.0,62.1163,62.1241,62.0774,62.1008,26100.0
2012-04-16 14:20:00,79.82,79.86,79.68,79.69,13200.0,62.1008,62.1319,61.9919,61.9996,13200.0
2012-04-16 14:25:00,79.69,79.69,79.57,79.6,14000.0,61.9996,61.9996,61.9063,61.9296,14000.0
2012-04-16 14:30:00,79.59,79.74,79.58,79.74,20100.0,61.9218,62.0385,61.9141,62.0385,20100.0
2012-04-16 14:35:00,79.74,79.82,79.7,79.72,18200.0,62.0385,62.1008,62.0074,62.023,18200.0
2012-04-16 14:40:00,79.71,79.81,79.63,79.65,17300.0,62.0152,62.093,61.953,61.9685,17300.0
2012-04-16 14:45:00,79.65,79.71,79.6,79.71,11000.0,61.9685,62.0152,61.9296,62.0152,11000.0
2012-04-16 14:50:00,79.72,79.8,79.66,79.66,17100.0,62.023,62.0852,61.9763,61.9763,17100.0
2012-04-16 14:55:00,79.64,79.71,79.59,79.65,19900.0,61.9607,62.0152,61.9218,61.9685,19900.0
2012-04-16 15:00:00,79.64,79.68,79.47,79.57,24500.0,61.9607,61.9919,61.8285,61.9063,24500.0
2012-04-16 15:05:00,79.56,79.7,79.55,79.69,24800.0,61.8985,62.0074,61.8907,61.9996,24800.0
2012-04-16 15:10:00,79.66,79.81,79.65,79.79,26700.0,61.9763,62.093,61.9685,62.0774,26700.0
2012-04-16 15:15:00,79.78,79.82,79.72,79.8,30300.0,62.0697,62.1008,62.023,62.0852,30300.0
2012-04-16 15:20:00,79.82,79.84,79.7,79.79,30000.0,62.1008,62.1163,62.0074,62.0774,30000.0
2012-04-16 15:25:00,79.77,79.77,79.67,79.74,31800.0,62.0619,62.0619,61.9841,62.0385,31800.0
2012-04-16 15:30:00,79.75,79.8,79.7,79.7,41200.0,62.0463,62.0852,62.0074,62.0074,41200.0
2012-04-16 15:35:00,79.7,79.79,79.65,79.68,35900.0,62.0074,62.0774,61.9685,61.9919,35900.0
2012-04-16 15:40:00,79.67,79.71,79.61,79.69,32200.0,61.9841,62.0152,61.9374,61.9996,32200.0
2012-04-16 15:45:00,79.7,79.72,79.51,79.54,48700.0,62.0074,62.023,61.8596,61.8829,48700.0
2012-04-16 15:50:00,79.53,79.58,79.43,79.43,68800.0,61.8752,61.9141,61.7974,61.7974,68800.0
2012-04-16 15:55:00,79.43,79.57,79.42,79.54,151800.0,61.7974,61.9063,61.7896,61.8829,151800.0
2012-04-17 09:30:00,80.34,80.76,80.09,80.57,138800.0,62.5053,62.8321,62.3108,62.6843,138800.0
2012-04-17 09:35:00,80.59,80.8,80.52,80.56,58900.0,62.6998,62.8632,62.6454,62.6765,58900.0
2012-04-17 09:40:00,80.53,80.62,80.31,80.43,22000.0,62.6532,62.7232,62.482,62.5754,22000.0
2012-04-17 09:45:00,80.41,80.43,80.16,80.28,26600.0,62.5598,62.5754,62.3653,62.4587,26600.0
2012-04-17 09:50:00,80.27,80.48,80.17,80.22,36900.0,62.4509,62.6143,62.3731,62.412,36900.0
2012-04-17 09:55:00,80.23,80.3,80.07,80.14,57000.0,62.4198,62.4742,62.2953,62.3497,57000.0
2012-04-17 10:00:00,80.11,80.17,79.84,79.96,49300.0,62.3264,62.3731,62.1163,62.2097,49300.0
2012-04-17 10:05:00,80.0,80.37,80.0,80.31,34700.0,62.2408,62.5287,62.2408,62.482,34700.0
2012-04-17 10:10:00,80.31,80.34,80.2,80.24,28300.0,62.482,62.5053,62.3964,62.4275,28300.0
2012-04-17 10:15:00,80.2,80.54,80.19,80.52,50600.0,62.3964,62.6609,62.3886,62.6454,50600.0
2012-04-17 10:20:00,80.53,80.54,80.35,80.38,27800.0,62.6532,62.6609,62.5131,62.5365,27800.0
2012-04-17 10:25:00,80.4,80.49,80.38,80.46,28800.0,62.552,62.622,62.5365,62.5987,28800.0
2012-04-17 10:30:00,80.48,80.54,80.41,80.41,12100.0,62.6143,62.6609,62.5598,62.5598,12100.0
2012-04-17 10:35:00,80.4,80.5,80.37,80.47,17500.0,62.552,62.6298,62.5287,62.6065,17500.0
2012-04-17 10:40:00,80.47,80.52,80.41,80.42,19500.0,62.6065,62.6454,62.5598,62.5676,19500.0
2012-04-17 10:45:00,80.42,80.6,80.42,80.55,31100.0,62.5676,62.7076,62.5676,62.6687,31100.0
2012-04-17 10:50:00,80.54,80.64,80.51,80.64,18500.0,62.6609,62.7387,62.6376,62.7387,18500.0
2012-04-17 10:55:00,80.65,80.69,80.47,80.54,28800.0,62.7465,62.7776,62.6065,62.6609,28800.0
2012-04-17 11:00:00,80.55,80.86,80.55,80.8,50500.0,62.6687,62.9099,62.6687,62.8632,50500.0
2012-04-17 11:05:00,80.81,80.9,80.69,80.79,52800.0,62.871,62.941,62.7776,62.8555,52800.0
2012-04-17 11:10:00,80.81,80.89,80.8,80.83,37200.0,62.871,62.9333,62.8632,62.8866,37200.0
2012-04-17 11:15:00,80.84,80.94,80.8,80.92,36900.0,62.8944,62.9722,62.8632,62.9566,36900.0
2012-04-17 11:20:00,80.92,80.98,80.77,80.79,45900.0,62.9566,63.0033,62.8399,62.8555,45900.0
2012-04-17 11:25:00,80.78,80.83,80.74,80.81,30000.0,62.8477,62.8866,62.8165,62.871,30000.0
2012-04-17 11:30:00,80.82,80.84,80.78,80.82,26100.0,62.8788,62.8944,62.8477,62.8788,26100.0
2012-04-17 11:35:00,80.84,80.9,80.83,80.86,11800.0,62.8944,62.941,62.8866,62.9099,11800.0
2012-04-17 11:40:00,80.86,80.88,80.78,80.79,21300.0,62.9099,62.9255,62.8477,62.8555,21300.0
2012-04-17 11:45:00,80.77,80.79,80.68,80.69,31100.0,62.8399,62.8555,62.7699,62.7776,31100.0
2012-04-17 11:50:00,80.69,80.74,80.62,80.73,47700.0,62.7776,62.8165,62.7232,62.8088,47700.0
2012-04-17 11:55:00,80.72,80.84,80.72,80.79,15000.0,62.801,62.8944,62.801,62.8555,15000.0
2012-04-17 12:00:00,80.81,80.91,80.79,80.88,36500.0,62.871,62.9488,62.8555,62.9255,36500.0
2012-04-17 12:05:00,80.87,80.92,80.86,80.89,29000.0,62.9177,62.9566,62.9099,62.9333,29000.0
2012-04-17 12:10:00,80.89,80.94,80.86,80.89,19100.0,62.9333,62.9722,62.9099,62.9333,19100.0
2012-04-17 12:15:00,80.89,80.99,80.88,80.97,34600.0,62.9333,63.0111,62.9255,62.9955,34600.0
2012-04-17 12:20:00,80.96,81.08,80.96,81.06,42900.0,62.9877,63.0811,62.9877,63.0655,42900.0
2012-04-17 12:25:00,81.07,81.08,81.04,81.05,15700.0,63.0733,63.0811,63.05,63.0577,15700.0
2012-04-17 12:30:00,81.07,81.12,80.97,81.07,36300.0,63.0733,63.1122,62.9955,63.0733,36300.0
2012-04-17 12:35:00,81.08,81.13,81.01,81.03,22200.0,63.0811,63.12,63.0266,63.0422,22200.0
2012-04-17 12:40:00,81.03,81.09,81.03,81.09,11000.0,63.0422,63.0889,63.0422,63.0889,11000.0
2012-04-17 12:45:00,81.09,81.13,81.08,81.1,19600.0,63.0889,63.12,63.0811,63.0966,19600.0
2012-04-17 12:50:00,81.1,81.14,81.09,81.13,13700.0,63.0966,63.1278,63.0889,63.12,13700.0
2012-04-17 12:55:00,81.12,81.16,81.07,81.07,14800.0,63.1122,63.1433,63.0733,63.0733,14800.0
2012-04-17 13:00:00,81.07,81.07,81.0,81.05,14500.0,63.0733,63.0733,63.0188,63.0577,14500.0
2012-04-17 13:05:00,81.06,81.08,81.03,81.06,9500.0,63.0655,63.0811,63.0422,63.0655,9500.0
2012-04-17 13:10:00,81.06,81.1,81.05,81.05,15900.0,63.0655,63.0966,63.0577,63.0577,15900.0
2012-04-17 13:15:00,81.06,81.14,81.06,81.1,30100.0,63.0655,63.1278,63.0655,63.0966,30100.0
2012-04-17 13:20:00,81.11,81.11,81.0,81.01,18800.0,63.1044,63.1044,63.0188,63.0266,18800.0
2012-04-17 13:25:00,81.01,81.09,80.99,81.07,33700.0,63.0266,63.0889,63.0111,63.0733,33700.0
2012-04-17 13:30:00,81.08,81.08,81.0,81.01,13800.0,63.0811,63.0811,63.0188,63.0266,13800.0
2012-04-17 13:35:00,81.01,81.07,80.96,81.07,16000.0,63.0266,63.0733,62.9877,63.0733,16000.0
2012-04-17 13:40:00,81.06,81.08,80.98,81.0,28800.0,63.0655,63.0811,63.0033,63.0188,28800.0
2012-04-17 13:45:00,81.0,81.02,80.97,80.99,10100.0,63.0188,63.0344,62.9955,63.0111,10100.0
2012-04-17 13:50:00,80.99,81.07,80.99,81.07,14100.0,63.0111,63.0733,63.0111,63.0733,14100.0
2012-04-17 13:55:00,81.07,81.16,81.01,81.06,33600.0,63.0733,63.1433,63.0266,63.0655,33600.0
2012-04-17 14:00:00,81.05,81.16,81.05,81.15,22100.0,63.0577,63.1433,63.0577,63.1355,22100.0
2012-04-17 14:05:00,81.16,81.19,81.12,81.12,17600.0,63.1433,63.1667,63.1122,63.1122,17600.0
2012-04-17 14:10:00,81.13,81.17,81.11,81.14,13100.0,63.12,63.1511,63.1044,63.1278,13100.0
2012-04-17 14:15:00,81.15,81.18,81.12,81.14,55500.0,63.1355,63.1589,63.1122,63.1278,55500.0
2012-04-17 14:20:00,81.15,81.22,81.13,81.2,23900.0,63.1355,63.19,63.12,63.1744,23900.0
2012-04-17 14:25:00,81.19,81.2,81.15,81.19,35300.0,63.1667,63.1744,63.1355,63.1667,35300.0
2012-04-17 14:30:00,81.19,81.23,81.16,81.23,32000.0,63.1667,63.1978,63.1433,63.1978,32000.0
2012-04-17 14:35:00,81.23,81.25,81.21,81.23,26200.0,63.1978,63.2133,63.1822,63.1978,26200.0
2012-04-17 14:40:00,81.23,81.23,81.12,81.12,20100.0,63.1978,63.1978,63.1122,63.1122,20100.0
2012-04-17 14:45:00,81.12,81.13,80.94,80.94,27900.0,63.1122,63.12,62.9722,62.9722,27900.0
2012-04-17 14:50:00,80.95,80.98,80.91,80.96,46500.0,62.9799,63.0033,62.9488,62.9877,46500.0
2012-04-17 14:55:00,80.97,81.07,80.96,81.06,25400.0,62.9955,63.0733,62.9877,63.0655,25400.0
2012-04-17 15:00:00,81.05,81.05,80.99,81.04,21300.0,63.0577,63.0577,63.0111,63.05,21300.0
2012-04-17 15:05:00,81.05,81.08,81.0,81.04,29100.0,63.0577,63.0811,63.0188,63.05,29100.0
2012-04-17 15:10:00,81.04,81.05,80.99,81.03,25800.0,63.05,63.0577,63.0111,63.0422,25800.0
2012-04-17 15:15:00,81.02,81.08,81.01,81.02,37600.0,63.0344,63.0811,63.0266,63.0344,37600.0
2012-04-17 15:20:00,81.03,81.14,81.03,81.07,45200.0,63.0422,63.1278,63.0422,63.0733,45200.0
2012-04-17 15:25:00,81.07,81.2,81.04,81.2,43400.0,63.0733,63.1744,63.05,63.1744,43400.0
2012-04-17 15:30:00,81.2,81.21,80.97,80.99,49600.0,63.1744,63.1822,62.9955,63.0111,49600.0
2012-04-17 15:35:00,80.99,80.99,80.91,80.95,47300.0,63.0111,63.0111,62.9488,62.9799,47300.0
2012-04-17 15:40:00,80.95,81.02,80.91,80.96,57900.0,62.9799,63.0344,62.9488,62.9877,57900.0
2012-04-17 15:45:00,80.96,80.99,80.86,80.91,70900.0,62.9877,63.0111,62.9099,62.9488,70900.0
2012-04-17 15:50:00,80.9,81.06,80.9,80.97,82600.0,62.941,63.0655,62.941,62.9955,82600.0
2012-04-17 15:55:00,80.97,80.98,80.9,80.91,126900.0,62.9955,63.0033,62.941,62.9488,126900.0
2012-04-18 09:30:00,80.63,80.69,80.52,80.54,56100.0,62.731,62.7776,62.6454,62.6609,56100.0
2012-04-18 09:35:00,80.58,81.0,80.55,80.84,30400.0,62.6921,63.0188,62.6687,62.8944,30400.0
2012-04-18 09:40:00,80.87,81.28,80.87,81.27,40700.0,62.9177,63.2367,62.9177,63.2289,40700.0
2012-04-18 09:45:00,81.28,81.28,80.88,81.08,34100.0,63.2367,63.2367,62.9255,63.0811,34100.0
2012-04-18 09:50:00,81.1,81.26,80.92,81.26,44300.0,63.0966,63.2211,62.9566,63.2211,44300.0
2012-04-18 09:55:00,81.24,81.46,81.24,81.44,30100.0,63.2056,63.3767,63.2056,63.3612,30100.0
2012-04-18 10:00:00,81.44,81.45,81.04,81.2,30200.0,63.3612,63.3689,63.05,63.1744,30200.0
2012-04-18 10:05:00,81.2,81.2,81.05,81.17,20900.0,63.1744,63.1744,63.0577,63.1511,20900.0
2012-04-18 10:10:00,81.16,81.22,80.9,81.07,33400.0,63.1433,63.19,62.941,63.0733,33400.0
2012-04-18 10:15:00,81.06,81.2,81.02,81.14,29900.0,63.0655,63.1744,63.0344,63.1278,29900.0
2012-04-18 10:20:00,81.16,81.2,81.07,81.19,43200.0,63.1433,63.1744,63.0733,63.1667,43200.0
2012-04-18 10:25:00,81.18,81.34,81.16,81.28,41100.0,63.1589,63.2834,63.1433,63.2367,41100.0
2012-04-18 10:30:00,81.28,81.29,81.18,81.2,47300.0,63.2367,63.2445,63.1589,63.1744,47300.0
2012-04-18 10:35:00,81.18,81.4,81.18,81.33,42200.0,63.1589,63.33,63.1589,63.2756,42200.0
2012-04-18 10:40:00,81.31,81.42,81.25,81.37,61500.0,63.26,63.3456,63.2133,63.3067,61500.0
2012-04-18 10:45:00,81.38,81.39,81.26,81.37,43000.0,63.3145,63.3223,63.2211,63.3067,43000.0
2012-04-18 10:50:00,81.38,81.49,81.31,81.48,41800.0,63.3145,63.4001,63.26,63.3923,41800.0
2012-04-18 10:55:00,81.48,81.54,81.41,81.48,36200.0,63.3923,63.439,63.3378,63.3923,36200.0
2012-04-18 11:00:00,81.48,81.56,81.47,81.53,52000.0,63.3923,63.4545,63.3845,63.4312,52000.0
2012-04-18 11:05:00,81.52,81.57,81.25,81.42,147400.0,63.4234,63.4623,63.2133,63.3456,147400.0
2012-04-18 11:10:00,81.42,81.5,81.31,81.37,123400.0,63.3456,63.4078,63.26,63.3067,123400.0
2012-04-18 11:15:00,81.37,81.49,81.31,81.38,151800.0,63.3067,63.4001,63.26,63.3145,151800.0
2012-04-18 11:20:00,81.39,81.4,81.24,81.35,111600.0,63.3223,63.33,63.2056,63.2911,111600.0
2012-04-18 11:25:00,81.35,81.41,81.04,81.13,133900.0,63.2911,63.3378,63.05,63.12,133900.0
2012-04-18 11:30:00,81.13,81.16,81.03,81.04,24400.0,63.12,63.1433,63.0422,63.05,24400.0
2012-04-18 11:35:00,81.05,81.1,80.96,81.08,17000.0,63.0577,63.0966,62.9877,63.0811,17000.0
2012-04-18 11:40:00,81.08,81.12,80.99,81.08,20300.0,63.0811,63.1122,63.0111,63.0811,20300.0
2012-04-18 11:45:00,81.07,81.2,81.01,81.1,18500.0,63.0733,63.1744,63.0266,63.0966,18500.0
2012-04-18 11:50:00,81.09,81.25,81.08,81.24,17000.0,63.0889,63.2133,63.0811,63.2056,17000.0
2012-04-18 11:55:00,81.27,81.29,81.18,81.24,12400.0,63.2289,63.2445,63.1589,63.2056,12400.0
2012-04-18 12:00:00,81.25,81.32,81.25,81.32,19600.0,63.2133,63.2678,63.2133,63.2678,19600.0
2012-04-18 12:05:00,81.32,81.41,81.32,81.36,39800.0,63.2678,63.3378,63.2678,63.2989,39800.0
2012-04-18 12:10:00,81.34,81.35,81.2,81.26,28600.0,63.2834,63.2911,63.1744,63.2211,28600.0
2012-04-18 12:15:00,81.28,81.28,81.18,81.18,8900.0,63.2367,63.2367,63.1589,63.1589,8900.0
2012-04-18 12:20:00,81.18,81.25,81.16,81.17,18500.0,63.1589,63.2133,63.1433,63.1511,18500.0
2012-04-18 12:25:00,81.17,81.2,80.98,80.99,32400.0,63.1511,63.1744,63.0033,63.0111,32400.0
2012-04-18 12:30:00,80.99,81.03,80.92,80.98,26300.0,63.0111,63.0422,62.9566,63.0033,26300.0
2012-04-18 12:35:00,80.97,81.04,80.94,80.95,29400.0,62.9955,63.05,62.9722,62.9799,29400.0
2012-04-18 12:40:00,80.95,81.0,80.89,80.98,19100.0,62.9799,63.0188,62.9333,63.0033,19100.0
2012-04-18 12:45:00,80.98,80.98,80.84,80.89,24100.0,63.0033,63.0033,62.8944,62.9333,24100.0
2012-04-18 12:50:00,80.88,80.94,80.84,80.91,22600.0,62.9255,62.9722,62.8944,62.9488,22600.0
2012-04-18 12:55:00,80.93,80.98,80.88,80.91,16800.0,62.9644,63.0033,62.9255,62.9488,16800.0
2012-04-18 13:00:00,80.91,81.06,80.89,81.04,16700.0,62.9488,63.0655,62.9333,63.05,16700.0
2012-04-18 13:05:00,81.03,81.06,80.97,81.03,11700.0,63.0422,63.0655,62.9955,63.0422,11700.0
2012-04-18 13:10:00,81.06,81.11,80.99,80.99,10400.0,63.0655,63.1044,63.0111,63.0111,10400.0
2012-04-18 13:15:00,80.99,80.99,80.88,80.97,20300.0,63.0111,63.0111,62.9255,62.9955,20300.0
2012-04-18 13:20:00,80.97,81.01,80.94,80.95,8800.0,62.9955,63.0266,62.9722,62.9799,8800.0
2012-04-18 13:25:00,80.93,80.97,80.89,80.93,15300.0,62.9644,62.9955,62.9333,62.9644,15300.0
2012-04-18 13:30:00,80.92,81.0,80.87,80.89,16900.0,62.9566,63.0188,62.9177,62.9333,16900.0
2012-04-18 13:35:00,80.89,80.94,80.79,80.79,16500.0,62.9333,62.9722,62.8555,62.8555,16500.0
2012-04-18 13:40:00,80.78,80.86,80.77,80.82,14100.0,62.8477,62.9099,62.8399,62.8788,14100.0
2012-04-18 13:45:00,80.81,80.84,80.77,80.81,11100.0,62.871,62.8944,62.8399,62.871,11100.0
2012-04-18 13:50:00,80.81,80.85,80.77,80.79,10900.0,62.871,62.9021,62.8399,62.8555,10900.0
2012-04-18 13:55:00,80.78,80.79,80.7,80.78,22300.0,62.8477,62.8555,62.7854,62.8477,22300.0
2012-04-18 14:00:00,80.75,80.83,80.73,80.81,24600.0,62.8243,62.8866,62.8088,62.871,24600.0
2012-04-18 14:05:00,80.82,80.91,80.79,80.84,20600.0,62.8788,62.9488,62.8555,62.8944,20600.0
2012-04-18 14:10:00,80.84,80.9,80.83,80.9,18000.0,62.8944,62.941,62.8866,62.941,18000.0
2012-04-18 14:15:00,80.92,81.05,80.89,81.05,21600.0,62.9566,63.0577,62.9333,63.0577,21600.0
2012-04-18 14:20:00,81.06,81.24,81.06,81.15,31000.0,63.0655,63.2056,63.0655,63.1355,31000.0
2012-04-18 14:25:00,81.16,81.23,81.05,81.08,18800.0,63.1433,63.1978,63.0577,63.0811,18800.0
2012-04-18 14:30:00,81.09,81.13,81.05,81.06,37500.0,63.0889,63.12,63.0577,63.0655,37500.0
2012-04-18 14:35:00,81.07,81.08,81.03,81.06,17700.0,63.0733,63.0811,63.0422,63.0655,17700.0
2012-04-18 14:40:00,81.07,81.11,81.02,81.07,23800.0,63.0733,63.1044,63.0344,63.0733,23800.0
2012-04-18 14:45:00,81.05,81.09,81.02,81.05,11500.0,63.0577,63.0889,63.0344,63.0577,11500.0
2012-04-18 14:50:00,81.04,81.14,81.04,81.11,13700.0,63.05,63.1278,63.05,63.1044,13700.0
2012-04-18 14:55:00,81.13,81.18,81.11,81.16,12300.0,63.12,63.1589,63.1044,63.1433,12300.0
2012-04-18 15:00:00,81.17,81.36,81.16,81.36,45000.0,63.1511,63.2989,63.1433,63.2989,45000.0
2012-04-18 15:05:00,81.36,81.39,81.27,81.28,21000.0,63.2989,63.3223,63.2289,63.2367,21000.0
2012-04-18 15:10:00,81.28,81.32,81.19,81.26,30300.0,63.2367,63.2678,63.1667,63.2211,30300.0
2012-04-18 15:15:00,81.26,81.3,81.18,81.2,30900.0,63.2211,63.2522,63.1589,63.1744,30900.0
2012-04-18 15:20:00,81.2,81.24,81.15,81.24,30400.0,63.1744,63.2056,63.1355,63.2056,30400.0
2012-04-18 15:25:00,81.23,81.23,81.05,81.11,58900.0,63.1978,63.1978,63.0577,63.1044,58900.0
2012-04-18 15:30:00,81.1,81.12,81.05,81.07,47300.0,63.0966,63.1122,63.0577,63.0733,47300.0
2012-04-18 15:35:00,81.07,81.13,81.05,81.1,29600.0,63.0733,63.12,63.0577,63.0966,29600.0
2012-04-18 15:40:00,81.09,81.12,81.03,81.11,49200.0,63.0889,63.1122,63.0422,63.1044,49200.0
2012-04-18 15:45:00,81.12,81.14,81.04,81.08,56200.0,63.1122,63.1278,63.05,63.0811,56200.0
2012-04-18 15:50:00,81.08,81.08,80.96,80.99,79800.0,63.0811,63.0811,62.9877,63.0111,79800.0
2012-04-18 15:55:00,81.01,81.02,80.94,80.96,106200.0,63.0266,63.0344,62.9722,62.9877,106200.0
2012-04-19 09:30:00,80.9,80.95,80.75,80.84,54700.0,62.941,62.9799,62.8243,62.8944,54700.0
2012-04-19 09:35:00,80.88,80.9,80.61,80.78,23900.0,62.9255,62.941,62.7154,62.8477,23900.0
2012-04-19 09:40:00,80.78,81.07,80.78,80.98,30300.0,62.8477,63.0733,62.8477,63.0033,30300.0
2012-04-19 09:45:00,81.03,81.5,81.03,81.46,39800.0,63.0422,63.4078,63.0422,63.3767,39800.0
2012-04-19 09:50:00,81.46,81.48,81.3,81.33,40900.0,63.3767,63.3923,63.2522,63.2756,40900.0
2012-04-19 09:55:00,81.33,81.38,81.2,81.34,22500.0,63.2756,63.3145,63.1744,63.2834,22500.0
2012-04-19 10:00:00,81.34,81.34,80.65,80.65,60500.0,63.2834,63.2834,62.7465,62.7465,60500.0
2012-04-19 10:05:00,80.64,80.82,80.52,80.58,52400.0,62.7387,62.8788,62.6454,62.6921,52400.0
2012-04-19 10:10:00,80.6,80.74,80.52,80.69,34300.0,62.7076,62.8165,62.6454,62.7776,34300.0
2012-04-19 10:15:00,80.71,80.76,80.59,80.71,66300.0,62.7932,62.8321,62.6998,62.7932,66300.0
2012-04-19 10:20:00,80.7,80.96,80.7,80.93,41000.0,62.7854,62.9877,62.7854,62.9644,41000.0
2012-04-19 10:25:00,80.92,80.97,80.81,80.84,24500.0,62.9566,62.9955,62.871,62.8944,24500.0
2012-04-19 10:30:00,80.84,81.16,80.84,81.16,49200.0,62.8944,63.1433,62.8944,63.1433,49200.0
2012-04-19 10:35:00,81.18,81.44,81.18,81.35,33300.0,63.1589,63.3612,63.1589,63.2911,33300.0
2012-04-19 10:40:00,81.36,81.5,81.29,81.32,38500.0,63.2989,63.4078,63.2445,63.2678,38500.0
2012-04-19 10:45:00,81.33,81.33,81.14,81.28,27200.0,63.2756,63.2756,63.1278,63.2367,27200.0
2012-04-19 10:50:00,81.26,81.27,81.15,81.23,20200.0,63.2211,63.2289,63.1355,63.1978,20200.0
2012-04-19 10:55:00,81.23,81.33,81.1,81.17,29100.0,63.1978,63.2756,63.0966,63.1511,29100.0
2012-04-19 11:00:00,81.19,81.22,81.12,81.2,25400.0,63.1667,63.19,63.1122,63.1744,25400.0
2012-04-19 11:05:00,81.22,81.28,81.06,81.1,26900.0,63.19,63.2367,63.0655,63.0966,26900.0
2012-04-19 11:10:00,81.09,81.09,80.91,80.97,24200.0,63.0889,63.0889,62.9488,62.9955,24200.0
2012-04-19 11:15:00,80.98,81.05,80.91,80.91,18000.0,63.0033,63.0577,62.9488,62.9488,18000.0
2012-04-19 11:20:00,80.92,81.04,80.8,80.82,28000.0,62.9566,63.05,62.8632,62.8788,28000.0
2012-04-19 11:25:00,80.81,80.84,80.67,80.72,33700.0,62.871,62.8944,62.7621,62.801,33700.0
2012-04-19 11:30:00,80.72,80.76,80.55,80.62,24100.0,62.801,62.8321,62.6687,62.7232,24100.0
2012-04-19 11:35:00,80.62,80.7,80.57,80.67,12200.0,62.7232,62.7854,62.6843,62.7621,12200.0
2012-04-19 11:40:00,80.67,80.78,80.66,80.74,14000.0,62.7621,62.8477,62.7543,62.8165,14000.0
2012-04-19 11:45:00,80.75,80.97,80.74,80.97,14800.0,62.8243,62.9955,62.8165,62.9955,14800.0
2012-04-19 11:50:00,80.96,81.0,80.89,80.95,9900.0,62.9877,63.0188,62.9333,62.9799,9900.0
2012-04-19 11:55:00,80.92,80.96,80.87,80.9,9100.0,62.9566,62.9877,62.9177,62.941,9100.0
2012-04-19 12:00:00,80.88,80.9,80.63,80.65,17500.0,62.9255,62.941,62.731,62.7465,17500.0
2012-04-19 12:05:00,80.63,80.64,80.51,80.54,33700.0,62.731,62.7387,62.6376,62.6609,33700.0
2012-04-19 12:10:00,80.53,80.73,80.51,80.67,26800.0,62.6532,62.8088,62.6376,62.7621,26800.0
2012-04-19 12:15:00,80.65,80.72,80.53,80.61,33300.0,62.7465,62.801,62.6532,62.7154,33300.0
2012-04-19 12:20:00,80.65,80.75,80.56,80.57,16500.0,62.7465,62.8243,62.6765,62.6843,16500.0
2012-04-19 12:25:00,80.59,80.7,80.57,80.66,36200.0,62.6998,62.7854,62.6843,62.7543,36200.0
2012-04-19 12:30:00,80.64,80.71,80.56,80.65,32200.0,62.7387,62.7932,62.6765,62.7465,32200.0
2012-04-19 12:35:00,80.68,80.76,80.63,80.68,18700.0,62.7699,62.8321,62.731,62.7699,18700.0
2012-04-19 12:40:00,80.7,80.71,80.6,80.64,10100.0,62.7854,62.7932,62.7076,62.7387,10100.0
2012-04-19 12:45:00,80.67,80.76,80.62,80.62,20900.0,62.7621,62.8321,62.7232,62.7232,20900.0
2012-04-19 12:50:00,80.64,80.7,80.6,80.67,15000.0,62.7387,62.7854,62.7076,62.7621,15000.0
2012-04-19 12:55:00,80.66,80.69,80.62,80.63,7600.0,62.7543,62.7776,62.7232,62.731,7600.0
2012-04-19 13:00:00,80.61,80.72,80.55,80.65,15100.0,62.7154,62.801,62.6687,62.7465,15100.0
2012-04-19 13:05:00,80.68,80.73,80.65,80.68,11400.0,62.7699,62.8088,62.7465,62.7699,11400.0
2012-04-19 13:10:00,80.68,80.68,80.5,80.52,22600.0,62.7699,62.7699,62.6298,62.6454,22600.0
2012-04-19 13:15:00,80.52,80.59,80.5,80.5,24600.0,62.6454,62.6998,62.6298,62.6298,24600.0
2012-04-19 13:20:00,80.5,80.52,80.31,80.39,33300.0,62.6298,62.6454,62.482,62.5442,33300.0
2012-04-19 13:25:00,80.37,80.52,80.31,80.47,23500.0,62.5287,62.6454,62.482,62.6065,23500.0
2012-04-19 13:30:00,80.47,80.62,80.45,80.58,16700.0,62.6065,62.7232,62.5909,62.6921,16700.0
2012-04-19 13:35:00,80.58,80.59,80.47,80.52,13000.0,62.6921,62.6998,62.6065,62.6454,13000.0
2012-04-19 13:40:00,80.52,80.54,80.43,80.47,13200.0,62.6454,62.6609,62.5754,62.6065,13200.0
2012-04-19 13:45:00,80.48,80.53,80.43,80.45,25200.0,62.6143,62.6532,62.5754,62.5909,25200.0
2012-04-19 13:50:00,80.44,80.48,80.32,80.35,30100.0,62.5831,62.6143,62.4898,62.5131,30100.0
2012-04-19 13:55:00,80.35,80.39,80.24,80.24,20200.0,62.5131,62.5442,62.4275,62.4275,20200.0
2012-04-19 14:00:00,80.23,80.4,80.23,80.38,16800.0,62.4198,62.552,62.4198,62.5365,16800.0
2012-04-19 14:05:00,80.38,80.38,80.26,80.28,15400.0,62.5365,62.5365,62.4431,62.4587,15400.0
2012-04-19 14:10:00,80.29,80.29,80.11,80.18,30900.0,62.4664,62.4664,62.3264,62.3809,30900.0
2012-04-19 14:15:00,80.18,80.18,80.03,80.13,19900.0,62.3809,62.3809,62.2642,62.342,19900.0
2012-04-19 14:20:00,80.15,80.17,79.98,80.04,31000.0,62.3575,62.3731,62.2253,62.2719,31000.0
2012-04-19 14:25:00,80.03,80.06,79.78,79.8,54300.0,62.2642,62.2875,62.0697,62.0852,54300.0
2012-04-19 14:30:00,79.78,79.81,79.57,79.61,58900.0,62.0697,62.093,61.9063,61.9374,58900.0
2012-04-19 14:35:00,79.61,79.77,79.52,79.77,38900.0,61.9374,62.0619,61.8674,62.0619,38900.0
2012-04-19 14:40:00,79.77,79.81,79.71,79.76,46700.0,62.0619,62.093,62.0152,62.0541,46700.0
2012-04-19 14:45:00,79.75,79.82,79.69,79.8,25000.0,62.0463,62.1008,61.9996,62.0852,25000.0
2012-04-19 14:50:00,79.81,79.95,79.78,79.95,27000.0,62.093,62.2019,62.0697,62.2019,27000.0
2012-04-19 14:55:00,79.96,79.98,79.92,79.95,21400.0,62.2097,62.2253,62.1786,62.2019,21400.0
2012-04-19 15:00:00,79.95,80.02,79.92,80.0,18700.0,62.2019,62.2564,62.1786,62.2408,18700.0
2012-04-19 15:05:00,80.0,80.02,79.94,79.98,24100.0,62.2408,62.2564,62.1941,62.2253,24100.0
2012-04-19 15:10:00,79.97,80.04,79.83,79.9,34400.0,62.2175,62.2719,62.1086,62.163,34400.0
2012-04-19 15:15:00,79.9,79.96,79.81,79.84,22300.0,62.163,62.2097,62.093,62.1163,22300.0
2012-04-19 15:20:00,79.85,79.87,79.76,79.8,27700.0,62.1241,62.1397,62.0541,62.0852,27700.0
2012-04-19 15:25:00,79.77,80.11,79.76,80.09,58900.0,62.0619,62.3264,62.0541,62.3108,58900.0
2012-04-19 15:30:00,80.08,80.13,80.02,80.02,95900.0,62.3031,62.342,62.2564,62.2564,95900.0
2012-04-19 15:35:00,80.04,80.16,80.02,80.14,93600.0,62.2719,62.3653,62.2564,62.3497,93600.0
2012-04-19 15:40:00,80.13,80.18,80.12,80.17,32700.0,62.342,62.3809,62.3342,62.3731,32700.0
2012-04-19 15:45:00,80.17,80.37,80.16,80.34,66400.0,62.3731,62.5287,62.3653,62.5053,66400.0
2012-04-19 15:50:00,80.33,80.33,80.1,80.21,44900.0,62.4976,62.4976,62.3186,62.4042,44900.0
2012-04-19 15:55:00,80.23,80.39,80.22,80.38,298100.0,62.4198,62.5442,62.412,62.5365,298100.0
2012-04-20 09:30:00,80.62,81.07,80.57,80.84,360300.0,62.7232,63.0733,62.6843,62.8944,360300.0
2012-04-20 09:35:00,80.85,81.3,80.85,81.3,45600.0,62.9021,63.2522,62.9021,63.2522,45600.0
2012-04-20 09:40:00,81.32,81.37,80.95,80.95,39100.0,63.2678,63.3067,62.9799,62.9799,39100.0
2012-04-20 09:45:00,80.95,81.02,80.68,80.68,30400.0,62.9799,63.0344,62.7699,62.7699,30400.0
2012-04-20 09:50:00,80.67,80.94,80.67,80.75,35100.0,62.7621,62.9722,62.7621,62.8243,35100.0
2012-04-20 09:55:00,80.75,80.9,80.64,80.9,31400.0,62.8243,62.941,62.7387,62.941,31400.0
2012-04-20 10:00:00,80.92,80.96,80.57,80.7,57900.0,62.9566,62.9877,62.6843,62.7854,57900.0
2012-04-20 10:05:00,80.68,80.77,80.52,80.69,24100.0,62.7699,62.8399,62.6454,62.7776,24100.0
2012-04-20 10:10:00,80.69,80.71,80.53,80.64,37700.0,62.7776,62.7932,62.6532,62.7387,37700.0
2012-04-20 10:15:00,80.63,80.7,80.53,80.62,30700.0,62.731,62.7854,62.6532,62.7232,30700.0
2012-04-20 10:20:00,80.62,80.7,80.56,80.69,43500.0,62.7232,62.7854,62.6765,62.7776,43500.0
2012-04-20 10:25:00,80.69,80.75,80.57,80.61,38800.0,62.7776,62.8243,62.6843,62.7154,38800.0
2012-04-20 10:30:00,80.64,80.83,80.63,80.79,19500.0,62.7387,62.8866,62.731,62.8555,19500.0
2012-04-20 10:35:00,80.8,80.87,80.72,80.86,48200.0,62.8632,62.9177,62.801,62.9099,48200.0
2012-04-20 10:40:00,80.86,80.88,80.69,80.7,23100.0,62.9099,62.9255,62.7776,62.7854,23100.0
2012-04-20 10:45:00,80.69,80.73,80.64,80.71,20300.0,62.7776,62.8088,62.7387,62.7932,20300.0
2012-04-20 10:50:00,80.7,80.74,80.57,80.65,20900.0,62.7854,62.8165,62.6843,62.7465,20900.0
2012-04-20 10:55:00,80.67,80.72,80.63,80.63,22600.0,62.7621,62.801,62.731,62.731,22600.0
2012-04-20 11:00:00,80.64,80.68,80.55,80.59,21400.0,62.7387,62.7699,62.6687,62.6998,21400.0
2012-04-20 11:05:00,80.57,80.68,80.56,80.64,13300.0,62.6843,62.7699,62.6765,62.7387,13300.0
2012-04-20 11:10:00,80.61,80.75,80.61,80.73,17300.0,62.7154,62.8243,62.7154,62.8088,17300.0
2012-04-20 11:15:00,80.73,80.85,80.71,80.84,22700.0,62.8088,62.9021,62.7932,62.8944,22700.0
2012-04-20 11:20:00,80.84,80.92,80.84,80.86,21900.0,62.8944,62.9566,62.8944,62.9099,21900.0
2012-04-20 11:25:00,80.88,80.93,80.85,80.9,19400.0,62.9255,62.9644,62.9021,62.941,19400.0
2012-04-20 11:30:00,80.89,80.96,80.89,80.93,21900.0,62.9333,62.9877,62.9333,62.9644,21900.0
2012-04-20 11:35:00,80.94,80.98,80.9,80.98,38300.0,62.9722,63.0033,62.941,63.0033,38300.0
2012-04-20 11:40:00,80.99,81.03,80.92,81.01,29700.0,63.0111,63.0422,62.9566,63.0266,29700.0
2012-04-20 11:45:00,81.03,81.05,80.98,80.98,18500.0,63.0422,63.0577,63.0033,63.0033,18500.0
2012-04-20 11:50:00,80.97,81.03,80.95,81.0,38300.0,62.9955,63.0422,62.9799,63.0188,38300.0
2012-04-20 11:55:00,81.01,81.09,80.95,81.06,23300.0,63.0266,63.0889,62.9799,63.0655,23300.0
2012-04-20 12:00:00,81.07,81.19,81.07,81.17,23000.0,63.0733,63.1667,63.0733,63.1511,23000.0
2012-04-20 12:05:00,81.18,81.18,81.09,81.17,16400.0,63.1589,63.1589,63.0889,63.1511,16400.0
2012-04-20 12:10:00,81.15,81.19,81.12,81.19,19900.0,63.1355,63.1667,63.1122,63.1667,19900.0
2012-04-20 12:15:00,81.17,81.2,81.13,81.19,19000.0,63.1511,63.1744,63.12,63.1667,19000.0
2012-04-20 12:20:00,81.2,81.21,81.1,81.21,17000.0,63.1744,63.1822,63.0966,63.1822,17000.0
2012-04-20 12:25:00,81.2,81.21,81.1,81.11,13000.0,63.1744,63.1822,63.0966,63.1044,13000.0
2012-04-20 12:30:00,81.11,81.15,80.96,80.96,21400.0,63.1044,63.1355,62.9877,62.9877,21400.0
2012-04-20 12:35:00,80.97,81.04,80.97,81.03,8900.0,62.9955,63.05,62.9955,63.0422,8900.0
2012-04-20 12:40:00,81.03,81.07,81.0,81.03,16000.0,63.0422,63.0733,63.0188,63.0422,16000.0
2012-04-20 12:45:00,81.04,81.11,81.04,81.09,14400.0,63.05,63.1044,63.05,63.0889,14400.0
2012-04-20 12:50:00,81.1,81.13,81.09,81.1,8400.0,63.0966,63.12,63.0889,63.0966,8400.0
2012-04-20 12:55:00,81.11,81.12,81.0,81.02,15600.0,63.1044,63.1122,63.0188,63.0344,15600.0
2012-04-20 13:00:00,81.01,81.04,80.99,81.04,11700.0,63.0266,63.05,63.0111,63.05,11700.0
2012-04-20 13:05:00,81.04,81.12,81.01,81.07,19500.0,63.05,63.1122,63.0266,63.0733,19500.0
2012-04-20 13:10:00,81.08,81.13,81.08,81.09,8900.0,63.0811,63.12,63.0811,63.0889,8900.0
2012-04-20 13:15:00,81.1,81.12,81.0,81.01,22000.0,63.0966,63.1122,63.0188,63.0266,22000.0
2012-04-20 13:20:00,81.0,81.01,80.9,80.92,16200.0,63.0188,63.0266,62.941,62.9566,16200.0
2012-04-20 13:25:00,80.92,80.99,80.9,80.97,24300.0,62.9566,63.0111,62.941,62.9955,24300.0
2012-04-20 13:30:00,80.96,80.97,80.85,80.92,35700.0,62.9877,62.9955,62.9021,62.9566,35700.0
2012-04-20 13:35:00,80.93,81.04,80.93,81.04,18000.0,62.9644,63.05,62.9644,63.05,18000.0
2012-04-20 13:40:00,81.04,81.08,81.01,81.02,16200.0,63.05,63.0811,63.0266,63.0344,16200.0
2012-04-20 13:45:00,81.02,81.08,81.0,81.05,18000.0,63.0344,63.0811,63.0188,63.0577,18000.0
2012-04-20 13:50:00,81.05,81.06,80.94,80.99,60000.0,63.0577,63.0655,62.9722,63.0111,60000.0
2012-04-20 13:55:00,80.99,80.99,80.89,80.96,29200.0,63.0111,63.0111,62.9333,62.9877,29200.0
2012-04-20 14:00:00,80.95,81.0,80.92,80.96,27500.0,62.9799,63.0188,62.9566,62.9877,27500.0
2012-04-20 14:05:00,80.94,80.99,80.84,80.85,43300.0,62.9722,63.0111,62.8944,62.9021,43300.0
2012-04-20 14:10:00,80.85,80.99,80.84,80.99,15500.0,62.9021,63.0111,62.8944,63.0111,15500.0
2012-04-20 14:15:00,80.98,81.05,80.95,80.98,17600.0,63.0033,63.0577,62.9799,63.0033,17600.0
2012-04-20 14:20:00,80.97,81.05,80.92,81.03,18100.0,62.9955,63.0577,62.9566,63.0422,18100.0
2012-04-20 14:25:00,81.03,81.2,81.0,81.16,40200.0,63.0422,63.1744,63.0188,63.1433,40200.0
2012-04-20 14:30:00,81.15,81.2,81.14,81.18,19600.0,63.1355,63.1744,63.1278,63.1589,19600.0
2012-04-20 14:35:00,81.17,81.2,81.16,81.2,29500.0,63.1511,63.1744,63.1433,63.1744,29500.0
2012-04-20 14:40:00,81.2,81.25,81.19,81.2,19900.0,63.1744,63.2133,63.1667,63.1744,19900.0
2012-04-20 14:45:00,81.2,81.2,81.12,81.12,37200.0,63.1744,63.1744,63.1122,63.1122,37200.0
2012-04-20 14:50:00,81.12,81.13,81.09,81.13,23600.0,63.1122,63.12,63.0889,63.12,23600.0
2012-04-20 14:55:00,81.13,81.15,81.06,81.15,36900.0,63.12,63.1355,63.0655,63.1355,36900.0
2012-04-20 15:00:00,81.14,81.16,81.11,81.13,37400.0,63.1278,63.1433,63.1044,63.12,37400.0
2012-04-20 15:05:00,81.12,81.12,80.99,80.99,35300.0,63.1122,63.1122,63.0111,63.0111,35300.0
2012-04-20 15:10:00,81.0,81.11,80.96,81.09,40600.0,63.0188,63.1044,62.9877,63.0889,40600.0
2012-04-20 15:15:00,81.09,81.11,81.06,81.11,32300.0,63.0889,63.1044,63.0655,63.1044,32300.0
2012-04-20 15:20:00,81.1,81.17,81.04,81.05,70100.0,63.0966,63.1511,63.05,63.0577,70100.0
2012-04-20 15:25:00,81.04,81.07,81.02,81.06,58000.0,63.05,63.0733,63.0344,63.0655,58000.0
2012-04-20 15:30:00,81.06,81.16,81.03,81.1,71900.0,63.0655,63.1433,63.0422,63.0966,71900.0
2012-04-20 15:35:00,81.1,81.14,81.05,81.11,73500.0,63.0966,63.1278,63.0577,63.1044,73500.0
2012-04-20 15:40:00,81.1,81.15,81.03,81.05,85800.0,63.0966,63.1355,63.0422,63.0577,85800.0
2012-04-20 15:45:00,81.03,81.05,80.95,80.97,107100.0,63.0422,63.0577,62.9799,62.9955,107100.0
2012-04-20 15:50:00,80.97,81.0,80.94,81.0,95000.0,62.9955,63.0188,62.9722,63.0188,95000.0
2012-04-20 15:55:00,81.0,81.02,80.91,80.94,137100.0,63.0188,63.0344,62.9488,62.9722,137100.0
2012-04-23 09:30:00,79.85,79.88,79.5,79.58,85000.0,62.1241,62.1475,61.8518,61.9141,85000.0
2012-04-23 09:35:00,79.59,79.76,79.49,79.69,48500.0,61.9218,62.0541,61.844,61.9996,48500.0
2012-04-23 09:40:00,79.69,79.71,79.44,79.45,53600.0,61.9996,62.0152,61.8051,61.8129,53600.0
2012-04-23 09:45:00,79.49,79.52,79.34,79.4,50200.0,61.844,61.8674,61.7273,61.774,50200.0
2012-04-23 09:50:00,79.41,79.41,79.14,79.26,56300.0,61.7818,61.7818,61.5717,61.6651,56300.0
2012-04-23 09:55:00,79.27,79.53,79.2,79.48,36200.0,61.6729,61.8752,61.6184,61.8363,36200.0
2012-04-23 10:00:00,79.48,79.51,79.22,79.39,42100.0,61.8363,61.8596,61.634,61.7662,42100.0
2012-04-23 10:05:00,79.38,79.38,79.14,79.16,33000.0,61.7585,61.7585,61.5717,61.5873,33000.0
2012-04-23 10:10:00,79.15,79.28,79.09,79.28,53200.0,61.5795,61.6807,61.5328,61.6807,53200.0
2012-04-23 10:15:00,79.25,79.28,79.07,79.1,73200.0,61.6573,61.6807,61.5173,61.5406,73200.0
2012-04-23 10:20:00,79.09,79.35,79.03,79.31,48900.0,61.5328,61.7351,61.4862,61.704,48900.0
2012-04-23 10:25:00,79.3,79.52,79.21,79.52,62600.0,61.6962,61.8674,61.6262,61.8674,62600.0
2012-04-23 10:30:00,79.51,79.51,79.31,79.35,31100.0,61.8596,61.8596,61.704,61.7351,31100.0
2012-04-23 10:35:00,79.34,79.6,79.23,79.55,55400.0,61.7273,61.9296,61.6418,61.8907,55400.0
2012-04-23 10:40:00,79.56,79.56,79.39,79.48,34900.0,61.8985,61.8985,61.7662,61.8363,34900.0
2012-04-23 10:45:00,79.51,79.51,79.36,79.45,22000.0,61.8596,61.8596,61.7429,61.8129,22000.0
2012-04-23 10:50:00,79.44,79.58,79.34,79.54,29000.0,61.8051,61.9141,61.7273,61.8829,29000.0
2012-04-23 10:55:00,79.55,79.77,79.47,79.68,36600.0,61.8907,62.0619,61.8285,61.9919,36600.0
2012-04-23 11:00:00,79.66,80.0,79.66,79.95,74700.0,61.9763,62.2408,61.9763,62.2019,74700.0
2012-04-23 11:05:00,79.98,80.04,79.94,80.01,24000.0,62.2253,62.2719,62.1941,62.2486,24000.0
2012-04-23 11:10:00,80.0,80.17,80.0,80.13,32600.0,62.2408,62.3731,62.2408,62.342,32600.0
2012-04-23 11:15:00,80.1,80.13,79.98,80.02,21500.0,62.3186,62.342,62.2253,62.2564,21500.0
2012-04-23 11:20:00,79.99,80.06,79.95,79.97,26400.0,62.233,62.2875,62.2019,62.2175,26400.0
2012-04-23 11:25:00,79.96,80.02,79.89,79.92,51600.0,62.2097,62.2564,62.1552,62.1786,51600.0
2012-04-23 11:30:00,79.92,79.98,79.87,79.95,68400.0,62.1786,62.2253,62.1397,62.2019,68400.0
2012-04-23 11:35:00,79.94,80.06,79.93,79.97,19800.0,62.1941,62.2875,62.1864,62.2175,19800.0
2012-04-23 11:40:00,79.96,80.12,79.93,79.98,55700.0,62.2097,62.3342,62.1864,62.2253,55700.0
2012-04-23 11:45:00,79.98,79.99,79.92,79.93,18800.0,62.2253,62.233,62.1786,62.1864,18800.0
2012-04-23 11:50:00,79.93,79.95,79.9,79.91,12500.0,62.1864,62.2019,62.163,62.1708,12500.0
2012-04-23 11:55:00,79.92,80.03,79.9,80.03,20300.0,62.1786,62.2642,62.163,62.2642,20300.0
2012-04-23 12:00:00,80.03,80.06,79.97,80.01,10700.0,62.2642,62.2875,62.2175,62.2486,10700.0
2012-04-23 12:05:00,80.0,80.15,80.0,80.05,23300.0,62.2408,62.3575,62.2408,62.2797,23300.0
2012-04-23 12:10:00,80.07,80.07,80.0,80.03,20100.0,62.2953,62.2953,62.2408,62.2642,20100.0
2012-04-23 12:15:00,80.03,80.06,79.96,79.97,23500.0,62.2642,62.2875,62.2097,62.2175,23500.0
2012-04-23 12:20:00,79.95,79.99,79.9,79.98,23500.0,62.2019,62.233,62.163,62.2253,23500.0
2012-04-23 12:25:00,79.98,80.02,79.93,80.01,17200.0,62.2253,62.2564,62.1864,62.2486,17200.0
2012-04-23 12:30:00,80.0,80.02,79.96,79.98,8300.0,62.2408,62.2564,62.2097,62.2253,8300.0
2012-04-23 12:35:00,79.97,80.02,79.9,79.91,18000.0,62.2175,62.2564,62.163,62.1708,18000.0
2012-04-23 12:40:00,79.91,79.92,79.86,79.89,14700.0,62.1708,62.1786,62.1319,62.1552,14700.0
2012-04-23 12:45:00,79.89,79.89,79.78,79.84,19500.0,62.1552,62.1552,62.0697,62.1163,19500.0
2012-04-23 12:50:00,79.83,79.83,79.76,79.77,13200.0,62.1086,62.1086,62.0541,62.0619,13200.0
2012-04-23 12:55:00,79.77,79.82,79.76,79.78,16100.0,62.0619,62.1008,62.0541,62.0697,16100.0
2012-04-23 13:00:00,79.78,79.8,79.69,79.7,13500.0,62.0697,62.0852,61.9996,62.0074,13500.0
2012-04-23 13:05:00,79.7,79.72,79.63,79.71,19700.0,62.0074,62.023,61.953,62.0152,19700.0
2012-04-23 13:10:00,79.71,79.78,79.71,79.77,15200.0,62.0152,62.0697,62.0152,62.0619,15200.0
2012-04-23 13:15:00,79.77,79.8,79.74,79.78,26800.0,62.0619,62.0852,62.0385,62.0697,26800.0
2012-04-23 13:20:00,79.8,79.88,79.74,79.88,21000.0,62.0852,62.1475,62.0385,62.1475,21000.0
2012-04-23 13:25:00,79.89,79.91,79.81,79.86,19100.0,62.1552,62.1708,62.093,62.1319,19100.0
2012-04-23 13:30:00,79.87,79.88,79.8,79.8,17800.0,62.1397,62.1475,62.0852,62.0852,17800.0
2012-04-23 13:35:00,79.8,79.86,79.79,79.82,13900.0,62.0852,62.1319,62.0774,62.1008,13900.0
2012-04-23 13:40:00,79.82,79.91,79.82,79.87,37100.0,62.1008,62.1708,62.1008,62.1397,37100.0
2012-04-23 13:45:00,79.86,79.87,79.74,79.74,13900.0,62.1319,62.1397,62.0385,62.0385,13900.0
2012-04-23 13:50:00,79.75,79.81,79.69,79.71,18200.0,62.0463,62.093,61.9996,62.0152,18200.0
2012-04-23 13:55:00,79.72,79.77,79.72,79.75,12500.0,62.023,62.0619,62.023,62.0463,12500.0
2012-04-23 14:00:00,79.73,79.74,79.6,79.68,53700.0,62.0308,62.0385,61.9296,61.9919,53700.0
2012-04-23 14:05:00,79.67,79.67,79.56,79.63,38000.0,61.9841,61.9841,61.8985,61.953,38000.0
2012-04-23 14:10:00,79.63,79.69,79.58,79.66,21600.0,61.953,61.9996,61.9141,61.9763,21600.0
2012-04-23 14:15:00,79.67,79.76,79.65,79.74,26700.0,61.9841,62.0541,61.9685,62.0385,26700.0
2012-04-23 14:20:00,79.75,79.95,79.75,79.87,33300.0,62.0463,62.2019,62.0463,62.1397,33300.0
2012-04-23 14:25:00,79.89,79.9,79.81,79.82,35900.0,62.1552,62.163,62.093,62.1008,35900.0
2012-04-23 14:30:00,79.83,79.96,79.83,79.89,39100.0,62.1086,62.2097,62.1086,62.1552,39100.0
2012-04-23 14:35:00,79.89,79.94,79.87,79.87,27600.0,62.1552,62.1941,62.1397,62.1397,27600.0
2012-04-23 14:40:00,79.88,79.92,79.76,79.78,25900.0,62.1475,62.1786,62.0541,62.0697,25900.0
2012-04-23 14:45:00,79.76,79.76,79.64,79.7,37800.0,62.0541,62.0541,61.9607,62.0074,37800.0
2012-04-23 14:50:00,79.7,79.73,79.67,79.72,19200.0,62.0074,62.0308,61.9841,62.023,19200.0
2012-04-23 14:55:00,79.71,79.74,79.63,79.64,21500.0,62.0152,62.0385,61.953,61.9607,21500.0
2012-04-23 15:00:00,79.64,79.7,79.62,79.62,29300.0,61.9607,62.0074,61.9452,61.9452,29300.0
2012-04-23 15:05:00,79.61,79.7,79.6,79.63,42300.0,61.9374,62.0074,61.9296,61.953,42300.0
2012-04-23 15:10:00,79.63,79.71,79.61,79.69,32400.0,61.953,62.0152,61.9374,61.9996,32400.0
2012-04-23 15:15:00,79.7,79.71,79.62,79.68,31200.0,62.0074,62.0152,61.9452,61.9919,31200.0
2012-04-23 15:20:00,79.68,79.74,79.62,79.66,31800.0,61.9919,62.0385,61.9452,61.9763,31800.0
2012-04-23 15:25:00,79.67,79.74,79.65,79.72,31300.0,61.9841,62.0385,61.9685,62.023,31300.0
2012-04-23 15:30:00,79.72,79.84,79.69,79.76,51600.0,62.023,62.1163,61.9996,62.0541,51600.0
2012-04-23 15:35:00,79.76,79.86,79.74,79.85,51200.0,62.0541,62.1319,62.0385,62.1241,51200.0
2012-04-23 15:40:00,79.86,79.88,79.77,79.82,76700.0,62.1319,62.1475,62.0619,62.1008,76700.0
2012-04-23 15:45:00,79.82,79.93,79.75,79.89,110000.0,62.1008,62.1864,62.0463,62.1552,110000.0
2012-04-23 15:50:00,79.87,79.96,79.87,79.95,105200.0,62.1397,62.2097,62.1397,62.2019,105200.0
2012-04-23 15:55:00,79.95,79.96,79.86,79.92,288400.0,62.2019,62.2097,62.1319,62.1786,288400.0
2012-04-24 09:30:00,80.19,80.65,80.1,80.4,66000.0,62.3886,62.7465,62.3186,62.552,66000.0
2012-04-24 09:35:00,80.43,80.62,80.16,80.53,31400.0,62.5754,62.7232,62.3653,62.6532,31400.0
2012-04-24 09:40:00,80.5,80.58,80.31,80.42,35200.0,62.6298,62.6921,62.482,62.5676,35200.0
2012-04-24 09:45:00,80.41,80.92,80.33,80.84,96700.0,62.5598,62.9566,62.4976,62.8944,96700.0
2012-04-24 09:50:00,80.85,80.98,80.62,80.62,51000.0,62.9021,63.0033,62.7232,62.7232,51000.0
2012-04-24 09:55:00,80.62,80.71,80.5,80.55,30800.0,62.7232,62.7932,62.6298,62.6687,30800.0
2012-04-24 10:00:00,80.52,80.85,80.51,80.83,45500.0,62.6454,62.9021,62.6376,62.8866,45500.0
2012-04-24 10:05:00,80.83,81.08,80.83,81.06,37000.0,62.8866,63.0811,62.8866,63.0655,37000.0
2012-04-24 10:10:00,81.05,81.12,80.86,80.87,38400.0,63.0577,63.1122,62.9099,62.9177,38400.0
2012-04-24 10:15:00,80.88,81.0,80.87,80.88,28700.0,62.9255,63.0188,62.9177,62.9255,28700.0
2012-04-24 10:20:00,80.86,80.97,80.82,80.9,34300.0,62.9099,62.9955,62.8788,62.941,34300.0
2012-04-24 10:25:00,80.89,80.98,80.83,80.93,23100.0,62.9333,63.0033,62.8866,62.9644,23100.0
2012-04-24 10:30:00,80.94,81.07,80.92,80.95,42000.0,62.9722,63.0733,62.9566,62.9799,42000.0
2012-04-24 10:35:00,80.95,81.05,80.88,80.95,32600.0,62.9799,63.0577,62.9255,62.9799,32600.0
2012-04-24 10:40:00,80.94,81.05,80.86,81.05,30500.0,62.9722,63.0577,62.9099,63.0577,30500.0
2012-04-24 10:45:00,81.05,81.07,80.97,81.02,27200.0,63.0577,63.0733,62.9955,63.0344,27200.0
2012-04-24 10:50:00,81.03,81.03,80.91,80.98,24300.0,63.0422,63.0422,62.9488,63.0033,24300.0
2012-04-24 10:55:00,80.98,81.13,80.95,81.08,45300.0,63.0033,63.12,62.9799,63.0811,45300.0
2012-04-24 11:00:00,81.08,81.18,81.06,81.12,31800.0,63.0811,63.1589,63.0655,63.1122,31800.0
2012-04-24 11:05:00,81.09,81.18,80.99,81.14,71800.0,63.0889,63.1589,63.0111,63.1278,71800.0
2012-04-24 11:10:00,81.12,81.18,81.04,81.12,60300.0,63.1122,63.1589,63.05,63.1122,60300.0
2012-04-24 11:15:00,81.14,81.17,81.02,81.04,41600.0,63.1278,63.1511,63.0344,63.05,41600.0
2012-04-24 11:20:00,81.04,81.08,80.99,81.08,18200.0,63.05,63.0811,63.0111,63.0811,18200.0
2012-04-24 11:25:00,81.08,81.16,81.08,81.11,15100.0,63.0811,63.1433,63.0811,63.1044,15100.0
2012-04-24 11:30:00,81.11,81.15,81.07,81.09,12800.0,63.1044,63.1355,63.0733,63.0889,12800.0
2012-04-24 11:35:00,81.09,81.1,81.03,81.04,20800.0,63.0889,63.0966,63.0422,63.05,20800.0
2012-04-24 11:40:00,81.04,81.09,80.98,81.0,15100.0,63.05,63.0889,63.0033,63.0188,15100.0
2012-04-24 11:45:00,81.0,81.05,80.96,81.05,16600.0,63.0188,63.0577,62.9877,63.0577,16600.0
2012-04-24 11:50:00,81.04,81.12,81.04,81.11,12900.0,63.05,63.1122,63.05,63.1044,12900.0
2012-04-24 11:55:00,81.1,81.11,81.04,81.08,24100.0,63.0966,63.1044,63.05,63.0811,24100.0
2012-04-24 12:00:00,81.09,81.16,81.07,81.14,38700.0,63.0889,63.1433,63.0733,63.1278,38700.0
2012-04-24 12:05:00,81.14,81.18,81.11,81.11,19900.0,63.1278,63.1589,63.1044,63.1044,19900.0
2012-04-24 12:10:00,81.11,81.17,81.11,81.16,26200.0,63.1044,63.1511,63.1044,63.1433,26200.0
2012-04-24 12:15:00,81.17,81.17,81.07,81.12,21400.0,63.1511,63.1511,63.0733,63.1122,21400.0
2012-04-24 12:20:00,81.12,81.14,81.06,81.14,20000.0,63.1122,63.1278,63.0655,63.1278,20000.0
2012-04-24 12:25:00,81.13,81.19,81.11,81.16,15500.0,63.12,63.1667,63.1044,63.1433,15500.0
2012-04-24 12:30:00,81.17,81.21,81.14,81.14,29000.0,63.1511,63.1822,63.1278,63.1278,29000.0
2012-04-24 12:35:00,81.15,81.2,81.09,81.14,31800.0,63.1355,63.1744,63.0889,63.1278,31800.0
2012-04-24 12:40:00,81.16,81.16,81.09,81.1,28700.0,63.1433,63.1433,63.0889,63.0966,28700.0
2012-04-24 12:45:00,81.09,81.09,81.03,81.08,20000.0,63.0889,63.0889,63.0422,63.0811,20000.0
2012-04-24 12:50:00,81.07,81.09,81.0,81.01,31800.0,63.0733,63.0889,63.0188,63.0266,31800.0
2012-04-24 12:55:00,81.02,81.03,80.88,80.89,25700.0,63.0344,63.0422,62.9255,62.9333,25700.0
2012-04-24 13:00:00,80.9,80.98,80.89,80.97,17800.0,62.941,63.0033,62.9333,62.9955,17800.0
2012-04-24 13:05:00,80.98,81.01,80.97,81.0,13200.0,63.0033,63.0266,62.9955,63.0188,13200.0
2012-04-24 13:10:00,80.99,81.01,80.9,80.9,23100.0,63.0111,63.0266,62.941,62.941,23100.0
2012-04-24 13:15:00,80.9,80.97,80.9,80.94,21900.0,62.941,62.9955,62.941,62.9722,21900.0
2012-04-24 13:20:00,80.94,81.04,80.94,80.97,14700.0,62.9722,63.05,62.9722,62.9955,14700.0
2012-04-24 13:25:00,80.96,80.96,80.86,80.89,14500.0,62.9877,62.9877,62.9099,62.9333,14500.0
2012-04-24 13:30:00,80.87,80.99,80.87,80.95,18100.0,62.9177,63.0111,62.9177,62.9799,18100.0
2012-04-24 13:35:00,80.93,80.99,80.9,80.97,29000.0,62.9644,63.0111,62.941,62.9955,29000.0
2012-04-24 13:40:00,80.97,81.0,80.92,80.98,18600.0,62.9955,63.0188,62.9566,63.0033,18600.0
2012-04-24 13:45:00,80.99,81.0,80.96,80.98,13400.0,63.0111,63.0188,62.9877,63.0033,13400.0
2012-04-24 13:50:00,80.98,80.99,80.91,80.91,23000.0,63.0033,63.0111,62.9488,62.9488,23000.0
2012-04-24 13:55:00,80.91,80.92,80.75,80.75,27800.0,62.9488,62.9566,62.8243,62.8243,27800.0
2012-04-24 14:00:00,80.75,80.81,80.7,80.8,30400.0,62.8243,62.871,62.7854,62.8632,30400.0
2012-04-24 14:05:00,80.8,80.82,80.76,80.81,15600.0,62.8632,62.8788,62.8321,62.871,15600.0
2012-04-24 14:10:00,80.8,80.8,80.74,80.76,9900.0,62.8632,62.8632,62.8165,62.8321,9900.0
2012-04-24 14:15:00,80.77,80.79,80.67,80.69,13200.0,62.8399,62.8555,62.7621,62.7776,13200.0
2012-04-24 14:20:00,80.67,80.69,80.67,80.67,7600.0,62.7621,62.7776,62.7621,62.7621,7600.0
2012-04-24 14:25:00,80.67,80.68,80.55,80.68,25300.0,62.7621,62.7699,62.6687,62.7699,25300.0
2012-04-24 14:30:00,80.66,80.68,80.6,80.65,46500.0,62.7543,62.7699,62.7076,62.7465,46500.0
2012-04-24 14:35:00,80.66,80.75,80.6,80.75,43200.0,62.7543,62.8243,62.7076,62.8243,43200.0
2012-04-24 14:40:00,80.76,80.84,80.76,80.83,42900.0,62.8321,62.8944,62.8321,62.8866,42900.0
2012-04-24 14:45:00,80.84,80.92,80.83,80.91,41400.0,62.8944,62.9566,62.8866,62.9488,41400.0
2012-04-24 14:50:00,80.91,80.98,80.91,80.95,26800.0,62.9488,63.0033,62.9488,62.9799,26800.0
2012-04-24 14:55:00,80.95,80.98,80.9,80.96,42400.0,62.9799,63.0033,62.941,62.9877,42400.0
2012-04-24 15:00:00,80.96,80.97,80.88,80.91,37000.0,62.9877,62.9955,62.9255,62.9488,37000.0
2012-04-24 15:05:00,80.91,80.97,80.87,80.97,21800.0,62.9488,62.9955,62.9177,62.9955,21800.0
2012-04-24 15:10:00,80.96,80.98,80.9,80.9,18100.0,62.9877,63.0033,62.941,62.941,18100.0
2012-04-24 15:15:00,80.9,80.97,80.85,80.9,30700.0,62.941,62.9955,62.9021,62.941,30700.0
2012-04-24 15:20:00,80.9,81.03,80.9,81.02,49600.0,62.941,63.0422,62.941,63.0344,49600.0
2012-04-24 15:25:00,81.02,81.03,80.89,80.93,26400.0,63.0344,63.0422,62.9333,62.9644,26400.0
2012-04-24 15:30:00,80.93,81.03,80.9,81.03,54500.0,62.9644,63.0422,62.941,63.0422,54500.0
2012-04-24 15:35:00,81.04,81.05,80.97,81.0,43500.0,63.05,63.0577,62.9955,63.0188,43500.0
2012-04-24 15:40:00,81.0,81.06,80.92,81.02,68900.0,63.0188,63.0655,62.9566,63.0344,68900.0
2012-04-24 15:45:00,81.01,81.04,80.91,80.95,83100.0,63.0266,63.05,62.9488,62.9799,83100.0
2012-04-24 15:50:00,80.95,80.97,80.92,80.95,50900.0,62.9799,62.9955,62.9566,62.9799,50900.0
2012-04-24 15:55:00,80.96,81.02,80.9,81.0,124800.0,62.9877,63.0344,62.941,63.0188,124800.0
2012-04-25 09:30:00,81.98,81.98,81.4,81.75,105100.0,63.7813,63.7813,63.33,63.6023,105100.0
2012-04-25 09:35:00,81.67,81.67,81.3,81.4,69300.0,63.5401,63.5401,63.2522,63.33,69300.0
2012-04-25 09:40:00,81.4,81.66,81.35,81.61,48300.0,63.33,63.5323,63.2911,63.4934,48300.0
2012-04-25 09:45:00,81.67,81.78,81.45,81.7,57300.0,63.5401,63.6257,63.3689,63.5634,57300.0
2012-04-25 09:50:00,81.68,81.87,81.68,81.86,77400.0,63.5479,63.6957,63.5479,63.6879,77400.0
2012-04-25 09:55:00,81.87,81.93,81.75,81.92,71400.0,63.6957,63.7424,63.6023,63.7346,71400.0
2012-04-25 10:00:00,81.91,81.94,81.79,81.8,68200.0,63.7268,63.7502,63.6335,63.6412,68200.0
2012-04-25 10:05:00,81.8,81.88,81.77,81.83,45100.0,63.6412,63.7035,63.6179,63.6646,45100.0
2012-04-25 10:10:00,81.82,81.84,81.55,81.56,78500.0,63.6568,63.6724,63.4467,63.4545,78500.0
2012-04-25 10:15:00,81.56,81.67,81.55,81.62,64800.0,63.4545,63.5401,63.4467,63.5012,64800.0
2012-04-25 10:20:00,81.65,81.7,81.45,81.53,68500.0,63.5245,63.5634,63.3689,63.4312,68500.0
2012-04-25 10:25:00,81.54,81.79,81.52,81.73,70400.0,63.439,63.6335,63.4234,63.5868,70400.0
2012-04-25 10:30:00,81.72,81.78,81.61,81.76,97800.0,63.579,63.6257,63.4934,63.6101,97800.0
2012-04-25 10:35:00,81.76,81.85,81.64,81.66,35900.0,63.6101,63.6801,63.5168,63.5323,35900.0
2012-04-25 10:40:00,81.67,81.76,81.65,81.71,24000.0,63.5401,63.6101,63.5245,63.5712,24000.0
2012-04-25 10:45:00,81.72,81.75,81.65,81.7,39200.0,63.579,63.6023,63.5245,63.5634,39200.0
2012-04-25 10:50:00,81.71,81.79,81.68,81.78,33200.0,63.5712,63.6335,63.5479,63.6257,33200.0
2012-04-25 10:55:00,81.77,81.79,81.66,81.77,21000.0,63.6179,63.6335,63.5323,63.6179,21000.0
2012-04-25 11:00:00,81.76,81.76,81.65,81.67,23900.0,63.6101,63.6101,63.5245,63.5401,23900.0
2012-04-25 11:05:00,81.69,81.69,81.45,81.47,54800.0,63.5557,63.5557,63.3689,63.3845,54800.0
2012-04-25 11:10:00,81.48,81.63,81.48,81.51,37400.0,63.3923,63.509,63.3923,63.4156,37400.0
2012-04-25 11:15:00,81.5,81.55,81.44,81.55,26800.0,63.4078,63.4467,63.3612,63.4467,26800.0
2012-04-25 11:20:00,81.54,81.74,81.54,81.65,37400.0,63.439,63.5946,63.439,63.5245,37400.0
2012-04-25 11:25:00,81.66,81.75,81.64,81.72,26600.0,63.5323,63.6023,63.5168,63.579,26600.0
2012-04-25 11:30:00,81.71,81.71,81.52,81.52,21000.0,63.5712,63.5712,63.4234,63.4234,21000.0
2012-04-25 11:35:00,81.51,81.51,81.17,81.49,99200.0,63.4156,63.4156,63.1511,63.4001,99200.0
2012-04-25 11:40:00,81.49,81.49,81.32,81.32,23900.0,63.4001,63.4001,63.2678,63.2678,23900.0
2012-04-25 11:45:00,81.32,81.47,81.29,81.47,47000.0,63.2678,63.3845,63.2445,63.3845,47000.0
2012-04-25 11:50:00,81.48,81.48,81.36,81.43,12200.0,63.3923,63.3923,63.2989,63.3534,12200.0
2012-04-25 11:55:00,81.42,81.43,81.33,81.37,10000.0,63.3456,63.3534,63.2756,63.3067,10000.0
2012-04-25 12:00:00,81.35,81.5,81.35,81.48,31400.0,63.2911,63.4078,63.2911,63.3923,31400.0
2012-04-25 12:05:00,81.47,81.51,81.45,81.48,19600.0,63.3845,63.4156,63.3689,63.3923,19600.0
2012-04-25 12:10:00,81.48,81.57,81.47,81.55,48200.0,63.3923,63.4623,63.3845,63.4467,48200.0
2012-04-25 12:15:00,81.56,81.57,81.44,81.44,17300.0,63.4545,63.4623,63.3612,63.3612,17300.0
2012-04-25 12:20:00,81.43,81.45,81.35,81.36,13800.0,63.3534,63.3689,63.2911,63.2989,13800.0
2012-04-25 12:25:00,81.37,81.49,81.36,81.49,15200.0,63.3067,63.4001,63.2989,63.4001,15200.0
2012-04-25 12:30:00,81.48,81.48,81.23,81.32,37600.0,63.3923,63.3923,63.1978,63.2678,37600.0
2012-04-25 12:35:00,81.3,81.45,81.22,81.27,43400.0,63.2522,63.3689,63.19,63.2289,43400.0
2012-04-25 12:40:00,81.26,81.31,81.24,81.27,16600.0,63.2211,63.26,63.2056,63.2289,16600.0
2012-04-25 12:45:00,81.26,81.31,81.23,81.25,24800.0,63.2211,63.26,63.1978,63.2133,24800.0
2012-04-25 12:50:00,81.25,81.29,81.21,81.24,27000.0,63.2133,63.2445,63.1822,63.2056,27000.0
2012-04-25 12:55:00,81.24,81.37,81.17,81.37,24900.0,63.2056,63.3067,63.1511,63.3067,24900.0
2012-04-25 13:00:00,81.38,81.42,81.36,81.39,13100.0,63.3145,63.3456,63.2989,63.3223,13100.0
2012-04-25 13:05:00,81.39,81.57,81.39,81.5,29500.0,63.3223,63.4623,63.3223,63.4078,29500.0
2012-04-25 13:10:00,81.49,81.51,81.41,81.42,9800.0,63.4001,63.4156,63.3378,63.3456,9800.0
2012-04-25 13:15:00,81.43,81.47,81.43,81.46,10200.0,63.3534,63.3845,63.3534,63.3767,10200.0
2012-04-25 13:20:00,81.46,81.48,81.42,81.44,10700.0,63.3767,63.3923,63.3456,63.3612,10700.0
2012-04-25 13:25:00,81.43,81.45,81.42,81.44,7900.0,63.3534,63.3689,63.3456,63.3612,7900.0
2012-04-25 13:30:00,81.43,81.44,81.31,81.33,20700.0,63.3534,63.3612,63.26,63.2756,20700.0
2012-04-25 13:35:00,81.33,81.39,81.32,81.34,15600.0,63.2756,63.3223,63.2678,63.2834,15600.0
2012-04-25 13:40:00,81.35,81.37,81.32,81.34,10300.0,63.2911,63.3067,63.2678,63.2834,10300.0
2012-04-25 13:45:00,81.34,81.43,81.34,81.38,13100.0,63.2834,63.3534,63.2834,63.3145,13100.0
2012-04-25 13:50:00,81.38,81.41,81.32,81.33,12000.0,63.3145,63.3378,63.2678,63.2756,12000.0
2012-04-25 13:55:00,81.33,81.37,81.33,81.33,14600.0,63.2756,63.3067,63.2756,63.2756,14600.0
2012-04-25 14:00:00,81.32,81.33,81.15,81.15,54400.0,63.2678,63.2756,63.1355,63.1355,54400.0
2012-04-25 14:05:00,81.16,81.19,81.12,81.18,23000.0,63.1433,63.1667,63.1122,63.1589,23000.0
2012-04-25 14:10:00,81.19,81.28,81.19,81.2,16700.0,63.1667,63.2367,63.1667,63.1744,16700.0
2012-04-25 14:15:00,81.2,81.21,81.09,81.17,22800.0,63.1744,63.1822,63.0889,63.1511,22800.0
2012-04-25 14:20:00,81.18,81.47,81.13,81.4,47700.0,63.1589,63.3845,63.12,63.33,47700.0
2012-04-25 14:25:00,81.41,81.46,81.32,81.38,21200.0,63.3378,63.3767,63.2678,63.3145,21200.0
2012-04-25 14:30:00,81.38,81.4,81.2,81.23,27700.0,63.3145,63.33,63.1744,63.1978,27700.0
2012-04-25 14:35:00,81.24,81.31,81.18,81.21,36200.0,63.2056,63.26,63.1589,63.1822,36200.0
2012-04-25 14:40:00,81.22,81.3,81.21,81.21,35000.0,63.19,63.2522,63.1822,63.1822,35000.0
2012-04-25 14:45:00,81.23,81.39,81.23,81.38,15400.0,63.1978,63.3223,63.1978,63.3145,15400.0
2012-04-25 14:50:00,81.38,81.52,81.34,81.49,24800.0,63.3145,63.4234,63.2834,63.4001,24800.0
2012-04-25 14:55:00,81.49,81.49,81.33,81.41,20600.0,63.4001,63.4001,63.2756,63.3378,20600.0
2012-04-25 15:00:00,81.41,81.53,81.41,81.53,22200.0,63.3378,63.4312,63.3378,63.4312,22200.0
2012-04-25 15:05:00,81.51,81.54,81.49,81.53,58500.0,63.4156,63.439,63.4001,63.4312,58500.0
2012-04-25 15:10:00,81.52,81.53,81.41,81.41,53500.0,63.4234,63.4312,63.3378,63.3378,53500.0
2012-04-25 15:15:00,81.41,81.45,81.35,81.45,44500.0,63.3378,63.3689,63.2911,63.3689,44500.0
2012-04-25 15:20:00,81.46,81.5,81.43,81.5,28600.0,63.3767,63.4078,63.3534,63.4078,28600.0
2012-04-25 15:25:00,81.5,81.51,81.37,81.4,31900.0,63.4078,63.4156,63.3067,63.33,31900.0
2012-04-25 15:30:00,81.4,81.44,81.36,81.44,45100.0,63.33,63.3612,63.2989,63.3612,45100.0
2012-04-25 15:35:00,81.45,81.51,81.43,81.45,49000.0,63.3689,63.4156,63.3534,63.3689,49000.0
2012-04-25 15:40:00,81.46,81.51,81.43,81.43,58100.0,63.3767,63.4156,63.3534,63.3534,58100.0
2012-04-25 15:45:00,81.42,81.42,81.35,81.38,87000.0,63.3456,63.3456,63.2911,63.3145,87000.0
2012-04-25 15:50:00,81.38,81.42,81.36,81.42,59500.0,63.3145,63.3456,63.2989,63.3456,59500.0
2012-04-25 15:55:00,81.42,81.45,81.38,81.45,144300.0,63.3456,63.3689,63.3145,63.3689,144300.0
2012-04-26 09:30:00,81.5,81.64,81.1,81.35,158200.0,63.4078,63.5168,63.0966,63.2911,158200.0
2012-04-26 09:35:00,81.31,81.45,81.16,81.3,35000.0,63.26,63.3689,63.1433,63.2522,35000.0
2012-04-26 09:40:00,81.3,81.37,81.22,81.32,52000.0,63.2522,63.3067,63.19,63.2678,52000.0
2012-04-26 09:45:00,81.31,81.45,81.26,81.43,23400.0,63.26,63.3689,63.2211,63.3534,23400.0
2012-04-26 09:50:00,81.44,81.65,81.41,81.46,42900.0,63.3612,63.5245,63.3378,63.3767,42900.0
2012-04-26 09:55:00,81.47,81.51,81.27,81.5,39400.0,63.3845,63.4156,63.2289,63.4078,39400.0
2012-04-26 10:00:00,81.52,81.76,81.5,81.65,54100.0,63.4234,63.6101,63.4078,63.5245,54100.0
2012-04-26 10:05:00,81.64,81.87,81.61,81.86,60700.0,63.5168,63.6957,63.4934,63.6879,60700.0
2012-04-26 10:10:00,81.87,81.94,81.8,81.81,37700.0,63.6957,63.7502,63.6412,63.649,37700.0
2012-04-26 10:15:00,81.82,81.86,81.75,81.81,111600.0,63.6568,63.6879,63.6023,63.649,111600.0
2012-04-26 10:20:00,81.81,81.82,81.68,81.68,30900.0,63.649,63.6568,63.5479,63.5479,30900.0
2012-04-26 10:25:00,81.68,81.79,81.68,81.74,64300.0,63.5479,63.6335,63.5479,63.5946,64300.0
2012-04-26 10:30:00,81.74,81.78,81.65,81.77,71700.0,63.5946,63.6257,63.5245,63.6179,71700.0
2012-04-26 10:35:00,81.78,81.81,81.69,81.71,24400.0,63.6257,63.649,63.5557,63.5712,24400.0
2012-04-26 10:40:00,81.71,81.92,81.67,81.92,37700.0,63.5712,63.7346,63.5401,63.7346,37700.0
2012-04-26 10:45:00,81.93,81.95,81.77,81.82,40800.0,63.7424,63.7579,63.6179,63.6568,40800.0
2012-04-26 10:50:00,81.81,81.84,81.64,81.65,25400.0,63.649,63.6724,63.5168,63.5245,25400.0
2012-04-26 10:55:00,81.64,81.66,81.55,81.61,30300.0,63.5168,63.5323,63.4467,63.4934,30300.0
2012-04-26 11:00:00,81.62,81.65,81.56,81.65,24100.0,63.5012,63.5245,63.4545,63.5245,24100.0
2012-04-26 11:05:00,81.65,81.81,81.65,81.79,38000.0,63.5245,63.649,63.5245,63.6335,38000.0
2012-04-26 11:10:00,81.79,81.86,81.76,81.83,22000.0,63.6335,63.6879,63.6101,63.6646,22000.0
2012-04-26 11:15:00,81.83,81.95,81.82,81.95,25000.0,63.6646,63.7579,63.6568,63.7579,25000.0
2012-04-26 11:20:00,81.94,81.98,81.93,81.98,22900.0,63.7502,63.7813,63.7424,63.7813,22900.0
2012-04-26 11:25:00,81.99,81.99,81.92,81.96,23900.0,63.7891,63.7891,63.7346,63.7657,23900.0
2012-04-26 11:30:00,81.96,81.97,81.87,81.96,17500.0,63.7657,63.7735,63.6957,63.7657,17500.0
2012-04-26 11:35:00,81.96,81.99,81.93,81.95,15300.0,63.7657,63.7891,63.7424,63.7579,15300.0
2012-04-26 11:40:00,81.94,81.94,81.88,81.88,13800.0,63.7502,63.7502,63.7035,63.7035,13800.0
2012-04-26 11:45:00,81.88,81.89,81.85,81.86,17200.0,63.7035,63.7113,63.6801,63.6879,17200.0
2012-04-26 11:50:00,81.86,81.86,81.81,81.84,21400.0,63.6879,63.6879,63.649,63.6724,21400.0
2012-04-26 11:55:00,81.83,81.83,81.74,81.77,14600.0,63.6646,63.6646,63.5946,63.6179,14600.0
2012-04-26 12:00:00,81.77,81.83,81.75,81.82,12900.0,63.6179,63.6646,63.6023,63.6568,12900.0
2012-04-26 12:05:00,81.82,81.85,81.8,81.83,13100.0,63.6568,63.6801,63.6412,63.6646,13100.0
2012-04-26 12:10:00,81.83,81.87,81.81,81.83,11700.0,63.6646,63.6957,63.649,63.6646,11700.0
2012-04-26 12:15:00,81.82,81.86,81.79,81.79,14000.0,63.6568,63.6879,63.6335,63.6335,14000.0
2012-04-26 12:20:00,81.8,81.81,81.76,81.76,8600.0,63.6412,63.649,63.6101,63.6101,8600.0
2012-04-26 12:25:00,81.76,81.83,81.76,81.81,11800.0,63.6101,63.6646,63.6101,63.649,11800.0
2012-04-26 12:30:00,81.81,81.83,81.77,81.79,25800.0,63.649,63.6646,63.6179,63.6335,25800.0
2012-04-26 12:35:00,81.79,81.82,81.75,81.8,30300.0,63.6335,63.6568,63.6023,63.6412,30300.0
2012-04-26 12:40:00,81.8,81.83,81.78,81.82,16900.0,63.6412,63.6646,63.6257,63.6568,16900.0
2012-04-26 12:45:00,81.8,81.85,81.78,81.85,13700.0,63.6412,63.6801,63.6257,63.6801,13700.0
2012-04-26 12:50:00,81.85,81.86,81.82,81.85,10000.0,63.6801,63.6879,63.6568,63.6801,10000.0
2012-04-26 12:55:00,81.85,81.92,81.82,81.92,16200.0,63.6801,63.7346,63.6568,63.7346,16200.0
2012-04-26 13:00:00,81.92,81.93,81.87,81.9,13000.0,63.7346,63.7424,63.6957,63.719,13000.0
2012-04-26 13:05:00,81.91,81.96,81.89,81.92,17200.0,63.7268,63.7657,63.7113,63.7346,17200.0
2012-04-26 13:10:00,81.91,81.93,81.85,81.9,35800.0,63.7268,63.7424,63.6801,63.719,35800.0
2012-04-26 13:15:00,81.91,82.0,81.88,81.99,51200.0,63.7268,63.7968,63.7035,63.7891,51200.0
2012-04-26 13:20:00,81.99,82.05,81.96,82.03,38100.0,63.7891,63.8357,63.7657,63.8202,38100.0
2012-04-26 13:25:00,82.05,82.08,81.98,81.99,20100.0,63.8357,63.8591,63.7813,63.7891,20100.0
2012-04-26 13:30:00,82.0,82.04,81.94,81.94,22000.0,63.7968,63.828,63.7502,63.7502,22000.0
2012-04-26 13:35:00,81.95,82.15,81.94,82.14,24500.0,63.7579,63.9135,63.7502,63.9058,24500.0
2012-04-26 13:40:00,82.15,82.15,82.04,82.06,32500.0,63.9135,63.9135,63.828,63.8435,32500.0
2012-04-26 13:45:00,82.07,82.07,82.01,82.06,15100.0,63.8513,63.8513,63.8046,63.8435,15100.0
2012-04-26 13:50:00,82.05,82.06,82.0,82.03,17900.0,63.8357,63.8435,63.7968,63.8202,17900.0
2012-04-26 13:55:00,82.04,82.12,82.01,82.06,18300.0,63.828,63.8902,63.8046,63.8435,18300.0
2012-04-26 14:00:00,82.08,82.22,82.06,82.2,33200.0,63.8591,63.968,63.8435,63.9524,33200.0
2012-04-26 14:05:00,82.2,82.21,82.13,82.13,19200.0,63.9524,63.9602,63.898,63.898,19200.0
2012-04-26 14:10:00,82.15,82.19,82.13,82.18,25300.0,63.9135,63.9447,63.898,63.9369,25300.0
2012-04-26 14:15:00,82.18,82.33,82.16,82.31,29700.0,63.9369,64.0536,63.9213,64.038,29700.0
2012-04-26 14:20:00,82.32,82.37,82.28,82.36,24700.0,64.0458,64.0847,64.0147,64.0769,24700.0
2012-04-26 14:25:00,82.36,82.38,82.28,82.3,10500.0,64.0769,64.0925,64.0147,64.0302,10500.0
2012-04-26 14:30:00,82.3,82.32,82.27,82.3,18200.0,64.0302,64.0458,64.0069,64.0302,18200.0
2012-04-26 14:35:00,82.3,82.31,82.26,82.29,16500.0,64.0302,64.038,63.9991,64.0225,16500.0
2012-04-26 14:40:00,82.3,82.32,82.27,82.32,17500.0,64.0302,64.0458,64.0069,64.0458,17500.0
2012-04-26 14:45:00,82.32,82.33,82.27,82.31,23700.0,64.0458,64.0536,64.0069,64.038,23700.0
2012-04-26 14:50:00,82.3,82.32,82.19,82.2,20400.0,64.0302,64.0458,63.9447,63.9524,20400.0
2012-04-26 14:55:00,82.21,82.23,82.19,82.19,20500.0,63.9602,63.9758,63.9447,63.9447,20500.0
2012-04-26 15:00:00,82.2,82.25,82.18,82.23,11000.0,63.9524,63.9913,63.9369,63.9758,11000.0
2012-04-26 15:05:00,82.25,82.26,82.18,82.2,18200.0,63.9913,63.9991,63.9369,63.9524,18200.0
2012-04-26 15:10:00,82.2,82.28,82.19,82.28,15700.0,63.9524,64.0147,63.9447,64.0147,15700.0
2012-04-26 15:15:00,82.29,82.33,82.28,82.29,25600.0,64.0225,64.0536,64.0147,64.0225,25600.0
2012-04-26 15:20:00,82.29,82.36,82.27,82.32,42600.0,64.0225,64.0769,64.0069,64.0458,42600.0
2012-04-26 15:25:00,82.33,82.34,82.25,82.27,31400.0,64.0536,64.0614,63.9913,64.0069,31400.0
2012-04-26 15:30:00,82.27,82.28,82.15,82.17,56300.0,64.0069,64.0147,63.9135,63.9291,56300.0
2012-04-26 15:35:00,82.16,82.21,82.12,82.13,46700.0,63.9213,63.9602,63.8902,63.898,46700.0
2012-04-26 15:40:00,82.14,82.18,82.12,82.17,85200.0,63.9058,63.9369,63.8902,63.9291,85200.0
2012-04-26 15:45:00,82.17,82.26,82.14,82.23,95900.0,63.9291,63.9991,63.9058,63.9758,95900.0
2012-04-26 15:50:00,82.23,82.28,82.21,82.23,84000.0,63.9758,64.0147,63.9602,63.9758,84000.0
2012-04-26 15:55:00,82.23,82.3,82.21,82.29,152700.0,63.9758,64.0302,63.9602,64.0225,152700.0
2012-04-27 09:30:00,82.6,82.7,82.5,82.6,45000.0,64.2636,64.3414,64.1858,64.2636,45000.0
2012-04-27 09:35:00,82.6,82.75,82.53,82.75,20300.0,64.2636,64.3804,64.2092,64.3804,20300.0
2012-04-27 09:40:00,82.76,82.82,82.3,82.3,42000.0,64.3881,64.4348,64.0302,64.0302,42000.0
2012-04-27 09:45:00,82.3,82.38,82.22,82.29,41500.0,64.0302,64.0925,63.968,64.0225,41500.0
2012-04-27 09:50:00,82.31,82.37,82.27,82.3,21500.0,64.038,64.0847,64.0069,64.0302,21500.0
2012-04-27 09:55:00,82.31,82.53,82.31,82.42,32200.0,64.038,64.2092,64.038,64.1236,32200.0
2012-04-27 10:00:00,82.41,82.44,82.19,82.19,35000.0,64.1158,64.1392,63.9447,63.9447,35000.0
2012-04-27 10:05:00,82.2,82.28,82.04,82.09,31800.0,63.9524,64.0147,63.828,63.8669,31800.0
2012-04-27 10:10:00,82.1,82.2,82.0,82.03,44800.0,63.8746,63.9524,63.7968,63.8202,44800.0
2012-04-27 10:15:00,82.03,82.29,82.01,82.26,45500.0,63.8202,64.0225,63.8046,63.9991,45500.0
2012-04-27 10:20:00,82.25,82.31,82.18,82.26,31000.0,63.9913,64.038,63.9369,63.9991,31000.0
2012-04-27 10:25:00,82.25,82.37,82.22,82.37,37800.0,63.9913,64.0847,63.968,64.0847,37800.0
2012-04-27 10:30:00,82.37,82.48,82.28,82.46,27400.0,64.0847,64.1703,64.0147,64.1547,27400.0
2012-04-27 10:35:00,82.47,82.53,82.42,82.52,36900.0,64.1625,64.2092,64.1236,64.2014,36900.0
2012-04-27 10:40:00,82.51,82.52,82.38,82.51,24300.0,64.1936,64.2014,64.0925,64.1936,24300.0
2012-04-27 10:45:00,82.5,82.52,82.39,82.45,20500.0,64.1858,64.2014,64.1003,64.1469,20500.0
2012-04-27 10:50:00,82.44,82.54,82.44,82.53,18000.0,64.1392,64.217,64.1392,64.2092,18000.0
2012-04-27 10:55:00,82.53,82.6,82.52,82.56,17000.0,64.2092,64.2636,64.2014,64.2325,17000.0
2012-04-27 11:00:00,82.57,82.66,82.56,82.64,30200.0,64.2403,64.3103,64.2325,64.2948,30200.0
2012-04-27 11:05:00,82.64,82.73,82.64,82.73,24600.0,64.2948,64.3648,64.2948,64.3648,24600.0
2012-04-27 11:10:00,82.73,82.85,82.73,82.83,33200.0,64.3648,64.4582,64.3648,64.4426,33200.0
2012-04-27 11:15:00,82.84,82.89,82.83,82.87,26100.0,64.4504,64.4893,64.4426,64.4737,26100.0
2012-04-27 11:20:00,82.88,82.92,82.83,82.92,40200.0,64.4815,64.5126,64.4426,64.5126,40200.0
2012-04-27 11:25:00,82.92,83.0,82.86,82.98,114200.0,64.5126,64.5749,64.4659,64.5593,114200.0
2012-04-27 11:30:00,82.99,83.0,82.86,82.87,40500.0,64.5671,64.5749,64.4659,64.4737,40500.0
2012-04-27 11:35:00,82.89,82.94,82.86,82.92,16100.0,64.4893,64.5282,64.4659,64.5126,16100.0
2012-04-27 11:40:00,82.93,82.95,82.87,82.92,9700.0,64.5204,64.536,64.4737,64.5126,9700.0
2012-04-27 11:45:00,82.91,82.96,82.89,82.95,12800.0,64.5048,64.5437,64.4893,64.536,12800.0
2012-04-27 11:50:00,82.93,82.97,82.9,82.91,10700.0,64.5204,64.5515,64.4971,64.5048,10700.0
2012-04-27 11:55:00,82.91,82.94,82.86,82.86,17100.0,64.5048,64.5282,64.4659,64.4659,17100.0
2012-04-27 12:00:00,82.89,82.89,82.77,82.81,26100.0,64.4893,64.4893,64.3959,64.427,26100.0
2012-04-27 12:05:00,82.82,82.88,82.81,82.83,14400.0,64.4348,64.4815,64.427,64.4426,14400.0
2012-04-27 12:10:00,82.81,82.83,82.77,82.83,14600.0,64.427,64.4426,64.3959,64.4426,14600.0
2012-04-27 12:15:00,82.82,82.84,82.79,82.82,11700.0,64.4348,64.4504,64.4115,64.4348,11700.0
2012-04-27 12:20:00,82.82,82.86,82.8,82.85,10700.0,64.4348,64.4659,64.4193,64.4582,10700.0
2012-04-27 12:25:00,82.86,82.9,82.83,82.89,5300.0,64.4659,64.4971,64.4426,64.4893,5300.0
2012-04-27 12:30:00,82.89,82.91,82.77,82.78,37600.0,64.4893,64.5048,64.3959,64.4037,37600.0
2012-04-27 12:35:00,82.77,82.78,82.7,82.71,21400.0,64.3959,64.4037,64.3414,64.3492,21400.0
2012-04-27 12:40:00,82.69,82.75,82.65,82.73,24300.0,64.3337,64.3804,64.3025,64.3648,24300.0
2012-04-27 12:45:00,82.73,82.83,82.73,82.83,9000.0,64.3648,64.4426,64.3648,64.4426,9000.0
2012-04-27 12:50:00,82.83,82.84,82.78,82.8,7500.0,64.4426,64.4504,64.4037,64.4193,7500.0
2012-04-27 12:55:00,82.8,82.8,82.75,82.8,7300.0,64.4193,64.4193,64.3804,64.4193,7300.0
2012-04-27 13:00:00,82.8,82.86,82.79,82.83,10300.0,64.4193,64.4659,64.4115,64.4426,10300.0
2012-04-27 13:05:00,82.83,82.88,82.82,82.84,14300.0,64.4426,64.4815,64.4348,64.4504,14300.0
2012-04-27 13:10:00,82.85,82.89,82.83,82.89,6600.0,64.4582,64.4893,64.4426,64.4893,6600.0
2012-04-27 13:15:00,82.88,82.89,82.86,82.89,10700.0,64.4815,64.4893,64.4659,64.4893,10700.0
2012-04-27 13:20:00,82.88,82.9,82.85,82.87,17100.0,64.4815,64.4971,64.4582,64.4737,17100.0
2012-04-27 13:25:00,82.87,82.94,82.86,82.93,13900.0,64.4737,64.5282,64.4659,64.5204,13900.0
2012-04-27 13:30:00,82.93,82.98,82.92,82.98,12000.0,64.5204,64.5593,64.5126,64.5593,12000.0
2012-04-27 13:35:00,82.98,83.0,82.93,82.93,42800.0,64.5593,64.5749,64.5204,64.5204,42800.0
2012-04-27 13:40:00,82.94,83.05,82.94,83.03,21300.0,64.5282,64.6138,64.5282,64.5982,21300.0
2012-04-27 13:45:00,83.03,83.08,83.03,83.08,20200.0,64.5982,64.6371,64.5982,64.6371,20200.0
2012-04-27 13:50:00,83.08,83.1,83.04,83.07,15700.0,64.6371,64.6527,64.606,64.6293,15700.0
2012-04-27 13:55:00,83.06,83.08,83.01,83.03,17100.0,64.6215,64.6371,64.5826,64.5982,17100.0
2012-04-27 14:00:00,83.03,83.03,82.94,83.01,30200.0,64.5982,64.5982,64.5282,64.5826,30200.0
2012-04-27 14:05:00,83.01,83.06,83.0,83.02,15200.0,64.5826,64.6215,64.5749,64.5904,15200.0
2012-04-27 14:10:00,83.04,83.14,83.04,83.12,15000.0,64.606,64.6838,64.606,64.6682,15000.0
2012-04-27 14:15:00,83.11,83.13,83.06,83.09,15500.0,64.6604,64.676,64.6215,64.6449,15500.0
2012-04-27 14:20:00,83.09,83.13,83.04,83.1,27300.0,64.6449,64.676,64.606,64.6527,27300.0
2012-04-27 14:25:00,83.11,83.12,83.01,83.01,15100.0,64.6604,64.6682,64.5826,64.5826,15100.0
2012-04-27 14:30:00,83.0,83.01,82.89,82.99,21600.0,64.5749,64.5826,64.4893,64.5671,21600.0
2012-04-27 14:35:00,82.98,83.05,82.93,83.04,22700.0,64.5593,64.6138,64.5204,64.606,22700.0
2012-04-27 14:40:00,83.05,83.05,82.95,82.97,31000.0,64.6138,64.6138,64.536,64.5515,31000.0
2012-04-27 14:45:00,82.97,82.98,82.89,82.97,23500.0,64.5515,64.5593,64.4893,64.5515,23500.0
2012-04-27 14:50:00,82.96,82.99,82.94,82.97,13700.0,64.5437,64.5671,64.5282,64.5515,13700.0
2012-04-27 14:55:00,82.97,83.0,82.95,82.98,13800.0,64.5515,64.5749,64.536,64.5593,13800.0
2012-04-27 15:00:00,82.99,82.99,82.91,82.91,27800.0,64.5671,64.5671,64.5048,64.5048,27800.0
2012-04-27 15:05:00,82.91,83.05,82.91,83.02,28200.0,64.5048,64.6138,64.5048,64.5904,28200.0
2012-04-27 15:10:00,83.03,83.07,83.01,83.04,17500.0,64.5982,64.6293,64.5826,64.606,17500.0
2012-04-27 15:15:00,83.05,83.05,82.97,82.98,19900.0,64.6138,64.6138,64.5515,64.5593,19900.0
2012-04-27 15:20:00,82.99,83.04,82.98,82.99,31300.0,64.5671,64.606,64.5593,64.5671,31300.0
2012-04-27 15:25:00,82.99,82.99,82.9,82.92,30700.0,64.5671,64.5671,64.4971,64.5126,30700.0
2012-04-27 15:30:00,82.92,82.93,82.82,82.82,42500.0,64.5126,64.5204,64.4348,64.4348,42500.0
2012-04-27 15:35:00,82.82,82.83,82.72,82.76,34900.0,64.4348,64.4426,64.357,64.3881,34900.0
2012-04-27 15:40:00,82.75,82.84,82.75,82.83,42400.0,64.3804,64.4504,64.3804,64.4426,42400.0
2012-04-27 15:45:00,82.84,82.92,82.78,82.82,85300.0,64.4504,64.5126,64.4037,64.4348,85300.0
2012-04-27 15:50:00,82.81,82.82,82.74,82.79,55600.0,64.427,64.4348,64.3726,64.4115,55600.0
2012-04-27 15:55:00,82.79,82.92,82.79,82.88,108500.0,64.4115,64.5126,64.4115,64.4815,108500.0
2012-04-30 09:30:00,82.94,82.97,82.25,82.38,136300.0,64.5282,64.5515,63.9913,64.0925,136300.0
2012-04-30 09:35:00,82.38,82.55,82.28,82.47,28300.0,64.0925,64.2247,64.0147,64.1625,28300.0
2012-04-30 09:40:00,82.48,82.62,82.24,82.24,32600.0,64.1703,64.2792,63.9836,63.9836,32600.0
2012-04-30 09:45:00,82.23,82.48,82.22,82.29,35600.0,63.9758,64.1703,63.968,64.0225,35600.0
2012-04-30 09:50:00,82.26,82.34,82.08,82.12,45000.0,63.9991,64.0614,63.8591,63.8902,45000.0
2012-04-30 09:55:00,82.16,82.27,82.02,82.27,25600.0,63.9213,64.0069,63.8124,64.0069,25600.0
2012-04-30 10:00:00,82.25,82.26,82.0,82.04,37700.0,63.9913,63.9991,63.7968,63.828,37700.0
2012-04-30 10:05:00,82.03,82.05,81.94,82.01,38700.0,63.8202,63.8357,63.7502,63.8046,38700.0
2012-04-30 10:10:00,82.02,82.04,81.9,82.03,37600.0,63.8124,63.828,63.719,63.8202,37600.0
2012-04-30 10:15:00,82.04,82.33,82.04,82.27,40400.0,63.828,64.0536,63.828,64.0069,40400.0
2012-04-30 10:20:00,82.27,82.34,82.25,82.3,24300.0,64.0069,64.0614,63.9913,64.0302,24300.0
2012-04-30 10:25:00,82.3,82.34,82.26,82.3,17000.0,64.0302,64.0614,63.9991,64.0302,17000.0
2012-04-30 10:30:00,82.31,82.34,82.23,82.28,25600.0,64.038,64.0614,63.9758,64.0147,25600.0
2012-04-30 10:35:00,82.29,82.32,82.25,82.28,26700.0,64.0225,64.0458,63.9913,64.0147,26700.0
2012-04-30 10:40:00,82.27,82.33,82.21,82.3,21300.0,64.0069,64.0536,63.9602,64.0302,21300.0
2012-04-30 10:45:00,82.31,82.31,82.23,82.3,19700.0,64.038,64.038,63.9758,64.0302,19700.0
2012-04-30 10:50:00,82.29,82.34,82.26,82.28,19500.0,64.0225,64.0614,63.9991,64.0147,19500.0
2012-04-30 10:55:00,82.29,82.31,82.25,82.29,12300.0,64.0225,64.038,63.9913,64.0225,12300.0
2012-04-30 11:00:00,82.29,82.3,82.19,82.22,30000.0,64.0225,64.0302,63.9447,63.968,30000.0
2012-04-30 11:05:00,82.22,82.27,82.18,82.23,27000.0,63.968,64.0069,63.9369,63.9758,27000.0
2012-04-30 11:10:00,82.22,82.28,82.18,82.24,41000.0,63.968,64.0147,63.9369,63.9836,41000.0
2012-04-30 11:15:00,82.25,82.28,82.19,82.26,36400.0,63.9913,64.0147,63.9447,63.9991,36400.0
2012-04-30 11:20:00,82.28,82.31,82.25,82.28,14000.0,64.0147,64.038,63.9913,64.0147,14000.0
2012-04-30 11:25:00,82.29,82.31,82.16,82.25,43100.0,64.0225,64.038,63.9213,63.9913,43100.0
2012-04-30 11:30:00,82.25,82.3,82.16,82.2,16900.0,63.9913,64.0302,63.9213,63.9524,16900.0
2012-04-30 11:35:00,82.21,82.26,82.16,82.19,13300.0,63.9602,63.9991,63.9213,63.9447,13300.0
2012-04-30 11:40:00,82.21,82.26,82.16,82.26,13100.0,63.9602,63.9991,63.9213,63.9991,13100.0
2012-04-30 11:45:00,82.26,82.27,82.2,82.22,20200.0,63.9991,64.0069,63.9524,63.968,20200.0
2012-04-30 11:50:00,82.23,82.29,82.17,82.28,15000.0,63.9758,64.0225,63.9291,64.0147,15000.0
2012-04-30 11:55:00,82.27,82.39,82.26,82.37,28300.0,64.0069,64.1003,63.9991,64.0847,28300.0
2012-04-30 12:00:00,82.37,82.37,82.3,82.31,10500.0,64.0847,64.0847,64.0302,64.038,10500.0
2012-04-30 12:05:00,82.31,82.36,82.26,82.31,13800.0,64.038,64.0769,63.9991,64.038,13800.0
2012-04-30 12:10:00,82.27,82.32,82.25,82.25,13600.0,64.0069,64.0458,63.9913,63.9913,13600.0
2012-04-30 12:15:00,82.25,82.34,82.25,82.34,18200.0,63.9913,64.0614,63.9913,64.0614,18200.0
2012-04-30 12:20:00,82.32,82.37,82.3,82.36,20900.0,64.0458,64.0847,64.0302,64.0769,20900.0
2012-04-30 12:25:00,82.37,82.41,82.34,82.36,16000.0,64.0847,64.1158,64.0614,64.0769,16000.0
2012-04-30 12:30:00,82.36,82.42,82.28,82.33,15300.0,64.0769,64.1236,64.0147,64.0536,15300.0
2012-04-30 12:35:00,82.33,82.43,82.31,82.43,8500.0,64.0536,64.1314,64.038,64.1314,8500.0
2012-04-30 12:40:00,82.42,82.49,82.41,82.46,11000.0,64.1236,64.1781,64.1158,64.1547,11000.0
2012-04-30 12:45:00,82.45,82.46,82.42,82.45,7900.0,64.1469,64.1547,64.1236,64.1469,7900.0
2012-04-30 12:50:00,82.44,82.49,82.42,82.48,11300.0,64.1392,64.1781,64.1236,64.1703,11300.0
2012-04-30 12:55:00,82.48,82.49,82.41,82.42,7600.0,64.1703,64.1781,64.1158,64.1236,7600.0
2012-04-30 13:00:00,82.42,82.47,82.41,82.44,14400.0,64.1236,64.1625,64.1158,64.1392,14400.0
2012-04-30 13:05:00,82.45,82.56,82.43,82.56,17700.0,64.1469,64.2325,64.1314,64.2325,17700.0
2012-04-30 13:10:00,82.56,82.58,82.49,82.49,13100.0,64.2325,64.2481,64.1781,64.1781,13100.0
2012-04-30 13:15:00,82.49,82.56,82.49,82.55,14000.0,64.1781,64.2325,64.1781,64.2247,14000.0
2012-04-30 13:20:00,82.54,82.56,82.51,82.55,11200.0,64.217,64.2325,64.1936,64.2247,11200.0
2012-04-30 13:25:00,82.53,82.54,82.46,82.5,18500.0,64.2092,64.217,64.1547,64.1858,18500.0
2012-04-30 13:30:00,82.51,82.51,82.37,82.42,49300.0,64.1936,64.1936,64.0847,64.1236,49300.0
2012-04-30 13:35:00,82.42,82.47,82.42,82.45,9900.0,64.1236,64.1625,64.1236,64.1469,9900.0
2012-04-30 13:40:00,82.44,82.45,82.39,82.4,21800.0,64.1392,64.1469,64.1003,64.108,21800.0
2012-04-30 13:45:00,82.4,82.45,82.39,82.41,31700.0,64.108,64.1469,64.1003,64.1158,31700.0
2012-04-30 13:50:00,82.41,82.46,82.4,82.45,11100.0,64.1158,64.1547,64.108,64.1469,11100.0
2012-04-30 13:55:00,82.45,82.51,82.39,82.51,19100.0,64.1469,64.1936,64.1003,64.1936,19100.0
2012-04-30 14:00:00,82.5,82.51,82.4,82.42,16500.0,64.1858,64.1936,64.108,64.1236,16500.0
2012-04-30 14:05:00,82.42,82.44,82.4,82.41,16000.0,64.1236,64.1392,64.108,64.1158,16000.0
2012-04-30 14:10:00,82.4,82.43,82.38,82.41,32300.0,64.108,64.1314,64.0925,64.1158,32300.0
2012-04-30 14:15:00,82.41,82.44,82.38,82.41,21500.0,64.1158,64.1392,64.0925,64.1158,21500.0
2012-04-30 14:20:00,82.4,82.52,82.39,82.51,16400.0,64.108,64.2014,64.1003,64.1936,16400.0
2012-04-30 14:25:00,82.51,82.54,82.43,82.47,26500.0,64.1936,64.217,64.1314,64.1625,26500.0
2012-04-30 14:30:00,82.45,82.46,82.36,82.37,16200.0,64.1469,64.1547,64.0769,64.0847,16200.0
2012-04-30 14:35:00,82.35,82.37,82.25,82.26,26000.0,64.0691,64.0847,63.9913,63.9991,26000.0
2012-04-30 14:40:00,82.27,82.34,82.27,82.31,11500.0,64.0069,64.0614,64.0069,64.038,11500.0
2012-04-30 14:45:00,82.3,82.34,82.28,82.32,25500.0,64.0302,64.0614,64.0147,64.0458,25500.0
2012-04-30 14:50:00,82.31,82.31,82.23,82.27,19100.0,64.038,64.038,63.9758,64.0069,19100.0
2012-04-30 14:55:00,82.25,82.32,82.23,82.3,22200.0,63.9913,64.0458,63.9758,64.0302,22200.0
2012-04-30 15:00:00,82.3,82.38,82.3,82.32,22300.0,64.0302,64.0925,64.0302,64.0458,22300.0
2012-04-30 15:05:00,82.33,82.34,82.29,82.31,16500.0,64.0536,64.0614,64.0225,64.038,16500.0
2012-04-30 15:10:00,82.31,82.36,82.27,82.27,16600.0,64.038,64.0769,64.0069,64.0069,16600.0
2012-04-30 15:15:00,82.27,82.3,82.23,82.26,25800.0,64.0069,64.0302,63.9758,63.9991,25800.0
2012-04-30 15:20:00,82.26,82.32,82.25,82.26,27300.0,63.9991,64.0458,63.9913,63.9991,27300.0
2012-04-30 15:25:00,82.25,82.29,82.25,82.26,25900.0,63.9913,64.0225,63.9913,63.9991,25900.0
2012-04-30 15:30:00,82.27,82.34,82.26,82.33,27700.0,64.0069,64.0614,63.9991,64.0536,27700.0
2012-04-30 15:35:00,82.32,82.37,82.32,82.36,37800.0,64.0458,64.0847,64.0458,64.0769,37800.0
2012-04-30 15:40:00,82.37,82.4,82.34,82.37,58700.0,64.0847,64.108,64.0614,64.0847,58700.0
2012-04-30 15:45:00,82.38,82.41,82.26,82.29,108500.0,64.0925,64.1158,63.9991,64.0225,108500.0
2012-04-30 15:50:00,82.29,82.33,82.27,82.33,91500.0,64.0225,64.0536,64.0069,64.0536,91500.0
2012-04-30 15:55:00,82.33,82.37,82.29,82.35,155000.0,64.0536,64.0847,64.0225,64.0691,155000.0
2012-05-01 09:30:00,83.37,83.39,82.94,83.3,160700.0,64.8627,64.8783,64.5282,64.8083,160700.0
2012-05-01 09:35:00,83.29,83.35,83.01,83.14,85400.0,64.8005,64.8472,64.5826,64.6838,85400.0
2012-05-01 09:40:00,83.14,83.34,82.83,82.88,59100.0,64.6838,64.8394,64.4426,64.4815,59100.0
2012-05-01 09:45:00,82.82,82.94,82.59,82.76,70700.0,64.4348,64.5282,64.2559,64.3881,70700.0
2012-05-01 09:50:00,82.76,82.8,82.61,82.65,31100.0,64.3881,64.4193,64.2714,64.3025,31100.0
2012-05-01 09:55:00,82.62,82.63,82.26,82.37,67800.0,64.2792,64.287,63.9991,64.0847,67800.0
2012-05-01 10:00:00,82.43,83.48,82.4,83.42,180000.0,64.1314,64.9483,64.108,64.9016,180000.0
2012-05-01 10:05:00,83.44,83.51,83.17,83.19,85200.0,64.9172,64.9716,64.7071,64.7227,85200.0
2012-05-01 10:10:00,83.2,83.56,83.18,83.5,78100.0,64.7305,65.0105,64.7149,64.9639,78100.0
2012-05-01 10:15:00,83.5,83.75,83.45,83.72,79900.0,64.9639,65.1584,64.925,65.135,79900.0
2012-05-01 10:20:00,83.7,83.75,83.64,83.72,53600.0,65.1195,65.1584,65.0728,65.135,53600.0
2012-05-01 10:25:00,83.72,83.8,83.6,83.74,58300.0,65.135,65.1973,65.0417,65.1506,58300.0
2012-05-01 10:30:00,83.74,83.76,83.52,83.52,38400.0,65.1506,65.1661,64.9794,64.9794,38400.0
2012-05-01 10:35:00,83.52,83.52,83.39,83.48,25600.0,64.9794,64.9794,64.8783,64.9483,25600.0
2012-05-01 10:40:00,83.48,83.54,83.4,83.53,28000.0,64.9483,64.995,64.8861,64.9872,28000.0
2012-05-01 10:45:00,83.54,83.69,83.54,83.69,27800.0,64.995,65.1117,64.995,65.1117,27800.0
2012-05-01 10:50:00,83.69,83.75,83.67,83.67,28100.0,65.1117,65.1584,65.0961,65.0961,28100.0
2012-05-01 10:55:00,83.68,83.73,83.65,83.65,26800.0,65.1039,65.1428,65.0806,65.0806,26800.0
2012-05-01 11:00:00,83.65,83.65,83.54,83.56,31800.0,65.0806,65.0806,64.995,65.0105,31800.0
2012-05-01 11:05:00,83.53,83.54,83.49,83.49,20000.0,64.9872,64.995,64.9561,64.9561,20000.0
2012-05-01 11:10:00,83.49,83.6,83.49,83.59,16000.0,64.9561,65.0417,64.9561,65.0339,16000.0
2012-05-01 11:15:00,83.58,83.58,83.52,83.55,21400.0,65.0261,65.0261,64.9794,65.0028,21400.0
2012-05-01 11:20:00,83.54,83.55,83.46,83.5,26100.0,64.995,65.0028,64.9327,64.9639,26100.0
2012-05-01 11:25:00,83.5,83.5,83.46,83.48,14900.0,64.9639,64.9639,64.9327,64.9483,14900.0
2012-05-01 11:30:00,83.49,83.61,83.48,83.6,32500.0,64.9561,65.0494,64.9483,65.0417,32500.0
2012-05-01 11:35:00,83.61,83.7,83.61,83.67,39300.0,65.0494,65.1195,65.0494,65.0961,39300.0
2012-05-01 11:40:00,83.67,83.74,83.65,83.68,31000.0,65.0961,65.1506,65.0806,65.1039,31000.0
2012-05-01 11:45:00,83.68,83.82,83.65,83.81,38900.0,65.1039,65.2128,65.0806,65.205,38900.0
2012-05-01 11:50:00,83.81,83.9,83.8,83.86,26500.0,65.205,65.2751,65.1973,65.2439,26500.0
2012-05-01 11:55:00,83.86,83.87,83.81,83.84,14400.0,65.2439,65.2517,65.205,65.2284,14400.0
2012-05-01 12:00:00,83.85,83.9,83.84,83.85,23000.0,65.2362,65.2751,65.2284,65.2362,23000.0
2012-05-01 12:05:00,83.85,83.88,83.84,83.87,17800.0,65.2362,65.2595,65.2284,65.2517,17800.0
2012-05-01 12:10:00,83.88,83.89,83.79,83.81,27900.0,65.2595,65.2673,65.1895,65.205,27900.0
2012-05-01 12:15:00,83.81,83.82,83.77,83.79,15400.0,65.205,65.2128,65.1739,65.1895,15400.0
2012-05-01 12:20:00,83.79,83.8,83.76,83.78,14200.0,65.1895,65.1973,65.1661,65.1817,14200.0
2012-05-01 12:25:00,83.78,83.8,83.75,83.77,11000.0,65.1817,65.1973,65.1584,65.1739,11000.0
2012-05-01 12:30:00,83.77,83.87,83.77,83.83,19700.0,65.1739,65.2517,65.1739,65.2206,19700.0
2012-05-01 12:35:00,83.85,83.88,83.8,83.81,15000.0,65.2362,65.2595,65.1973,65.205,15000.0
2012-05-01 12:40:00,83.8,83.8,83.75,83.77,16000.0,65.1973,65.1973,65.1584,65.1739,16000.0
2012-05-01 12:45:00,83.76,83.79,83.72,83.74,18500.0,65.1661,65.1895,65.135,65.1506,18500.0
2012-05-01 12:50:00,83.72,83.75,83.72,83.73,9100.0,65.135,65.1584,65.135,65.1428,9100.0
2012-05-01 12:55:00,83.74,83.8,83.72,83.77,27800.0,65.1506,65.1973,65.135,65.1739,27800.0
2012-05-01 13:00:00,83.77,83.78,83.67,83.68,14200.0,65.1739,65.1817,65.0961,65.1039,14200.0
2012-05-01 13:05:00,83.69,83.7,83.65,83.67,12100.0,65.1117,65.1195,65.0806,65.0961,12100.0
2012-05-01 13:10:00,83.66,83.76,83.65,83.75,18700.0,65.0883,65.1661,65.0806,65.1584,18700.0
2012-05-01 13:15:00,83.75,83.76,83.68,83.68,12900.0,65.1584,65.1661,65.1039,65.1039,12900.0
2012-05-01 13:20:00,83.68,83.68,83.61,83.65,12400.0,65.1039,65.1039,65.0494,65.0806,12400.0
2012-05-01 13:25:00,83.65,83.66,83.6,83.63,14000.0,65.0806,65.0883,65.0417,65.065,14000.0
2012-05-01 13:30:00,83.62,83.66,83.62,83.64,9600.0,65.0572,65.0883,65.0572,65.0728,9600.0
2012-05-01 13:35:00,83.65,83.76,83.63,83.75,24200.0,65.0806,65.1661,65.065,65.1584,24200.0
2012-05-01 13:40:00,83.74,83.76,83.7,83.73,25600.0,65.1506,65.1661,65.1195,65.1428,25600.0
2012-05-01 13:45:00,83.73,83.74,83.65,83.66,24700.0,65.1428,65.1506,65.0806,65.0883,24700.0
2012-05-01 13:50:00,83.65,83.7,83.6,83.69,14400.0,65.0806,65.1195,65.0417,65.1117,14400.0
2012-05-01 13:55:00,83.69,83.74,83.65,83.7,17900.0,65.1117,65.1506,65.0806,65.1195,17900.0
2012-05-01 14:00:00,83.71,83.71,83.65,83.65,21500.0,65.1272,65.1272,65.0806,65.0806,21500.0
2012-05-01 14:05:00,83.65,83.72,83.64,83.68,20600.0,65.0806,65.135,65.0728,65.1039,20600.0
2012-05-01 14:10:00,83.68,83.69,83.63,83.66,31300.0,65.1039,65.1117,65.065,65.0883,31300.0
2012-05-01 14:15:00,83.65,83.75,83.62,83.62,21800.0,65.0806,65.1584,65.0572,65.0572,21800.0
2012-05-01 14:20:00,83.63,83.68,83.61,83.64,22900.0,65.065,65.1039,65.0494,65.0728,22900.0
2012-05-01 14:25:00,83.62,83.63,83.53,83.58,20800.0,65.0572,65.065,64.9872,65.0261,20800.0
2012-05-01 14:30:00,83.59,83.64,83.57,83.64,26400.0,65.0339,65.0728,65.0183,65.0728,26400.0
2012-05-01 14:35:00,83.63,83.63,83.57,83.59,25900.0,65.065,65.065,65.0183,65.0339,25900.0
2012-05-01 14:40:00,83.57,83.63,83.57,83.59,21600.0,65.0183,65.065,65.0183,65.0339,21600.0
2012-05-01 14:45:00,83.61,83.7,83.6,83.69,22200.0,65.0494,65.1195,65.0417,65.1117,22200.0
2012-05-01 14:50:00,83.68,83.7,83.53,83.54,26500.0,65.1039,65.1195,64.9872,64.995,26500.0
2012-05-01 14:55:00,83.55,83.59,83.51,83.52,24200.0,65.0028,65.0339,64.9716,64.9794,24200.0
2012-05-01 15:00:00,83.52,83.65,83.51,83.61,24500.0,64.9794,65.0806,64.9716,65.0494,24500.0
2012-05-01 15:05:00,83.6,83.6,83.49,83.53,43200.0,65.0417,65.0417,64.9561,64.9872,43200.0
2012-05-01 15:10:00,83.54,83.55,83.5,83.53,27100.0,64.995,65.0028,64.9639,64.9872,27100.0
2012-05-01 15:15:00,83.53,83.54,83.49,83.53,42100.0,64.9872,64.995,64.9561,64.9872,42100.0
2012-05-01 15:20:00,83.53,83.53,83.47,83.51,41100.0,64.9872,64.9872,64.9405,64.9716,41100.0
2012-05-01 15:25:00,83.51,83.52,83.46,83.5,48100.0,64.9716,64.9794,64.9327,64.9639,48100.0
2012-05-01 15:30:00,83.51,83.52,83.44,83.45,47900.0,64.9716,64.9794,64.9172,64.925,47900.0
2012-05-01 15:35:00,83.46,83.5,83.35,83.36,94100.0,64.9327,64.9639,64.8472,64.8549,94100.0
2012-05-01 15:40:00,83.36,83.42,83.31,83.39,116100.0,64.8549,64.9016,64.816,64.8783,116100.0
2012-05-01 15:45:00,83.38,83.39,83.27,83.36,97000.0,64.8705,64.8783,64.7849,64.8549,97000.0
2012-05-01 15:50:00,83.35,83.35,83.24,83.27,86800.0,64.8472,64.8472,64.7616,64.7849,86800.0
2012-05-01 15:55:00,83.27,83.35,83.23,83.35,168000.0,64.7849,64.8472,64.7538,64.8472,168000.0
2012-05-02 09:30:00,82.93,82.93,82.65,82.73,88300.0,64.5204,64.5204,64.3025,64.3648,88300.0
2012-05-02 09:35:00,82.7,82.74,82.5,82.6,43300.0,64.3414,64.3726,64.1858,64.2636,43300.0
2012-05-02 09:40:00,82.62,82.62,82.33,82.52,60200.0,64.2792,64.2792,64.0536,64.2014,60200.0
2012-05-02 09:45:00,82.56,82.93,82.53,82.88,61500.0,64.2325,64.5204,64.2092,64.4815,61500.0
2012-05-02 09:50:00,82.85,82.96,82.69,82.74,30300.0,64.4582,64.5437,64.3337,64.3726,30300.0
2012-05-02 09:55:00,82.74,82.85,82.69,82.82,18000.0,64.3726,64.4582,64.3337,64.4348,18000.0
2012-05-02 10:00:00,82.83,82.95,82.51,82.56,56800.0,64.4426,64.536,64.1936,64.2325,56800.0
2012-05-02 10:05:00,82.52,82.66,82.46,82.64,44200.0,64.2014,64.3103,64.1547,64.2948,44200.0
2012-05-02 10:10:00,82.62,82.72,82.52,82.57,33100.0,64.2792,64.357,64.2014,64.2403,33100.0
2012-05-02 10:15:00,82.53,82.69,82.47,82.69,26200.0,64.2092,64.3337,64.1625,64.3337,26200.0
2012-05-02 10:20:00,82.69,82.69,82.53,82.54,20100.0,64.3337,64.3337,64.2092,64.217,20100.0
2012-05-02 10:25:00,82.54,82.63,82.46,82.55,27900.0,64.217,64.287,64.1547,64.2247,27900.0
2012-05-02 10:30:00,82.55,82.74,82.48,82.73,49300.0,64.2247,64.3726,64.1703,64.3648,49300.0
2012-05-02 10:35:00,82.73,82.84,82.69,82.8,29000.0,64.3648,64.4504,64.3337,64.4193,29000.0
2012-05-02 10:40:00,82.81,82.98,82.81,82.98,22900.0,64.427,64.5593,64.427,64.5593,22900.0
2012-05-02 10:45:00,82.99,83.0,82.85,82.89,36100.0,64.5671,64.5749,64.4582,64.4893,36100.0
2012-05-02 10:50:00,82.89,83.05,82.84,83.05,29900.0,64.4893,64.6138,64.4504,64.6138,29900.0
2012-05-02 10:55:00,83.04,83.2,83.04,83.05,44800.0,64.606,64.7305,64.606,64.6138,44800.0
2012-05-02 11:00:00,83.08,83.15,83.03,83.13,49000.0,64.6371,64.6916,64.5982,64.676,49000.0
2012-05-02 11:05:00,83.14,83.2,83.0,83.01,34900.0,64.6838,64.7305,64.5749,64.5826,34900.0
2012-05-02 11:10:00,83.01,83.09,82.95,83.09,28000.0,64.5826,64.6449,64.536,64.6449,28000.0
2012-05-02 11:15:00,83.07,83.07,82.92,82.98,36600.0,64.6293,64.6293,64.5126,64.5593,36600.0
2012-05-02 11:20:00,82.97,83.02,82.87,82.88,34300.0,64.5515,64.5904,64.4737,64.4815,34300.0
2012-05-02 11:25:00,82.88,82.99,82.88,82.97,32700.0,64.4815,64.5671,64.4815,64.5515,32700.0
2012-05-02 11:30:00,82.92,82.96,82.89,82.89,15200.0,64.5126,64.5437,64.4893,64.4893,15200.0
2012-05-02 11:35:00,82.9,82.9,82.82,82.83,11000.0,64.4971,64.4971,64.4348,64.4426,11000.0
2012-05-02 11:40:00,82.83,82.85,82.77,82.77,12800.0,64.4426,64.4582,64.3959,64.3959,12800.0
2012-05-02 11:45:00,82.78,82.78,82.7,82.77,26600.0,64.4037,64.4037,64.3414,64.3959,26600.0
2012-05-02 11:50:00,82.76,82.85,82.74,82.81,17300.0,64.3881,64.4582,64.3726,64.427,17300.0
2012-05-02 11:55:00,82.8,82.83,82.68,82.69,15200.0,64.4193,64.4426,64.3259,64.3337,15200.0
2012-05-02 12:00:00,82.7,82.7,82.65,82.7,11200.0,64.3414,64.3414,64.3025,64.3414,11200.0
2012-05-02 12:05:00,82.7,82.7,82.61,82.66,21900.0,64.3414,64.3414,64.2714,64.3103,21900.0
2012-05-02 12:10:00,82.66,82.83,82.64,82.83,104200.0,64.3103,64.4426,64.2948,64.4426,104200.0
2012-05-02 12:15:00,82.83,83.04,82.83,82.97,40600.0,64.4426,64.606,64.4426,64.5515,40600.0
2012-05-02 12:20:00,82.98,83.06,82.98,83.02,21400.0,64.5593,64.6215,64.5593,64.5904,21400.0
2012-05-02 12:25:00,83.05,83.07,82.97,82.97,6900.0,64.6138,64.6293,64.5515,64.5515,6900.0
2012-05-02 12:30:00,82.97,83.01,82.9,82.97,25200.0,64.5515,64.5826,64.4971,64.5515,25200.0
2012-05-02 12:35:00,82.97,83.05,82.85,82.87,29400.0,64.5515,64.6138,64.4582,64.4737,29400.0
2012-05-02 12:40:00,82.88,82.9,82.8,82.81,50600.0,64.4815,64.4971,64.4193,64.427,50600.0
2012-05-02 12:45:00,82.82,82.89,82.78,82.84,18700.0,64.4348,64.4893,64.4037,64.4504,18700.0
2012-05-02 12:50:00,82.85,83.01,82.85,82.98,24100.0,64.4582,64.5826,64.4582,64.5593,24100.0
2012-05-02 12:55:00,82.99,83.01,82.95,82.99,18300.0,64.5671,64.5826,64.536,64.5671,18300.0
2012-05-02 13:00:00,83.01,83.03,82.98,82.98,33500.0,64.5826,64.5982,64.5593,64.5593,33500.0
2012-05-02 13:05:00,82.98,83.03,82.98,83.0,59200.0,64.5593,64.5982,64.5593,64.5749,59200.0
2012-05-02 13:10:00,83.0,83.03,82.99,83.03,14700.0,64.5749,64.5982,64.5671,64.5982,14700.0
2012-05-02 13:15:00,82.99,83.03,82.88,82.88,21800.0,64.5671,64.5982,64.4815,64.4815,21800.0
2012-05-02 13:20:00,82.89,82.97,82.89,82.89,11900.0,64.4893,64.5515,64.4893,64.4893,11900.0
2012-05-02 13:25:00,82.89,82.9,82.74,82.75,19000.0,64.4893,64.4971,64.3726,64.3804,19000.0
2012-05-02 13:30:00,82.75,82.86,82.75,82.85,14800.0,64.3804,64.4659,64.3804,64.4582,14800.0
2012-05-02 13:35:00,82.86,82.93,82.86,82.93,7200.0,64.4659,64.5204,64.4659,64.5204,7200.0
2012-05-02 13:40:00,82.93,82.96,82.92,82.96,8500.0,64.5204,64.5437,64.5126,64.5437,8500.0
2012-05-02 13:45:00,82.96,83.07,82.94,83.06,14000.0,64.5437,64.6293,64.5282,64.6215,14000.0
2012-05-02 13:50:00,83.06,83.13,83.06,83.11,14300.0,64.6215,64.676,64.6215,64.6604,14300.0
2012-05-02 13:55:00,83.1,83.16,83.1,83.15,15000.0,64.6527,64.6993,64.6527,64.6916,15000.0
2012-05-02 14:00:00,83.16,83.21,83.15,83.2,35200.0,64.6993,64.7382,64.6916,64.7305,35200.0
2012-05-02 14:05:00,83.21,83.27,83.21,83.26,22500.0,64.7382,64.7849,64.7382,64.7771,22500.0
2012-05-02 14:10:00,83.26,83.26,83.19,83.21,21800.0,64.7771,64.7771,64.7227,64.7382,21800.0
2012-05-02 14:15:00,83.22,83.22,83.19,83.22,10600.0,64.746,64.746,64.7227,64.746,10600.0
2012-05-02 14:20:00,83.23,83.23,83.18,83.19,18100.0,64.7538,64.7538,64.7149,64.7227,18100.0
2012-05-02 14:25:00,83.2,83.35,83.2,83.29,21800.0,64.7305,64.8472,64.7305,64.8005,21800.0
2012-05-02 14:30:00,83.3,83.33,83.17,83.25,42000.0,64.8083,64.8316,64.7071,64.7694,42000.0
2012-05-02 14:35:00,83.25,83.25,83.15,83.15,18800.0,64.7694,64.7694,64.6916,64.6916,18800.0
2012-05-02 14:40:00,83.15,83.19,83.12,83.16,13300.0,64.6916,64.7227,64.6682,64.6993,13300.0
2012-05-02 14:45:00,83.15,83.21,83.12,83.21,60300.0,64.6916,64.7382,64.6682,64.7382,60300.0
2012-05-02 14:50:00,83.21,83.29,83.2,83.26,23400.0,64.7382,64.8005,64.7305,64.7771,23400.0
2012-05-02 14:55:00,83.26,83.29,83.21,83.25,25500.0,64.7771,64.8005,64.7382,64.7694,25500.0
2012-05-02 15:00:00,83.24,83.28,83.17,83.21,45900.0,64.7616,64.7927,64.7071,64.7382,45900.0
2012-05-02 15:05:00,83.2,83.27,83.19,83.21,41800.0,64.7305,64.7849,64.7227,64.7382,41800.0
2012-05-02 15:10:00,83.2,83.2,83.16,83.16,12900.0,64.7305,64.7305,64.6993,64.6993,12900.0
2012-05-02 15:15:00,83.16,83.24,83.16,83.18,26500.0,64.6993,64.7616,64.6993,64.7149,26500.0
2012-05-02 15:20:00,83.17,83.25,83.16,83.25,16000.0,64.7071,64.7694,64.6993,64.7694,16000.0
2012-05-02 15:25:00,83.24,83.3,83.2,83.2,55600.0,64.7616,64.8083,64.7305,64.7305,55600.0
2012-05-02 15:30:00,83.21,83.21,83.12,83.16,25900.0,64.7382,64.7382,64.6682,64.6993,25900.0
2012-05-02 15:35:00,83.16,83.27,83.15,83.25,34200.0,64.6993,64.7849,64.6916,64.7694,34200.0
2012-05-02 15:40:00,83.25,83.4,83.25,83.39,46200.0,64.7694,64.8861,64.7694,64.8783,46200.0
2012-05-02 15:45:00,83.4,83.45,83.27,83.28,61400.0,64.8861,64.925,64.7849,64.7927,61400.0
2012-05-02 15:50:00,83.3,83.37,83.27,83.37,65000.0,64.8083,64.8627,64.7849,64.8627,65000.0
2012-05-02 15:55:00,83.36,83.47,83.36,83.44,150900.0,64.8549,64.9405,64.8549,64.9172,150900.0
2012-05-03 09:30:00,83.53,83.55,83.07,83.3,87000.0,64.9872,65.0028,64.6293,64.8083,87000.0
2012-05-03 09:35:00,83.22,83.31,83.07,83.27,27900.0,64.746,64.816,64.6293,64.7849,27900.0
2012-05-03 09:40:00,83.26,83.56,83.23,83.5,29900.0,64.7771,65.0105,64.7538,64.9639,29900.0
2012-05-03 09:45:00,83.51,83.75,83.5,83.74,37900.0,64.9716,65.1584,64.9639,65.1506,37900.0
2012-05-03 09:50:00,83.74,83.9,83.72,83.87,52600.0,65.1506,65.2751,65.135,65.2517,52600.0
2012-05-03 09:55:00,83.9,83.92,83.75,83.8,47600.0,65.2751,65.2906,65.1584,65.1973,47600.0
2012-05-03 10:00:00,83.79,83.8,83.31,83.33,63700.0,65.1895,65.1973,64.816,64.8316,63700.0
2012-05-03 10:05:00,83.29,83.31,83.11,83.13,46400.0,64.8005,64.816,64.6604,64.676,46400.0
2012-05-03 10:10:00,83.14,83.18,83.02,83.06,40100.0,64.6838,64.7149,64.5904,64.6215,40100.0
2012-05-03 10:15:00,83.04,83.06,82.93,82.99,37800.0,64.606,64.6215,64.5204,64.5671,37800.0
2012-05-03 10:20:00,83.0,83.03,82.8,82.86,31600.0,64.5749,64.5982,64.4193,64.4659,31600.0
2012-05-03 10:25:00,82.86,83.04,82.84,83.02,30100.0,64.4659,64.606,64.4504,64.5904,30100.0
2012-05-03 10:30:00,83.0,83.11,82.97,83.11,26100.0,64.5749,64.6604,64.5515,64.6604,26100.0
2012-05-03 10:35:00,83.11,83.27,83.08,83.27,17000.0,64.6604,64.7849,64.6371,64.7849,17000.0
2012-05-03 10:40:00,83.25,83.35,83.24,83.24,34700.0,64.7694,64.8472,64.7616,64.7616,34700.0
2012-05-03 10:45:00,83.24,83.29,83.17,83.22,42800.0,64.7616,64.8005,64.7071,64.746,42800.0
2012-05-03 10:50:00,83.23,83.26,83.16,83.16,56700.0,64.7538,64.7771,64.6993,64.6993,56700.0
2012-05-03 10:55:00,83.17,83.36,83.16,83.36,125300.0,64.7071,64.8549,64.6993,64.8549,125300.0
2012-05-03 11:00:00,83.35,83.43,83.35,83.42,28500.0,64.8472,64.9094,64.8472,64.9016,28500.0
2012-05-03 11:05:00,83.41,83.51,83.36,83.46,35600.0,64.8938,64.9716,64.8549,64.9327,35600.0
2012-05-03 11:10:00,83.47,83.56,83.43,83.54,23900.0,64.9405,65.0105,64.9094,64.995,23900.0
2012-05-03 11:15:00,83.53,83.6,83.48,83.51,23200.0,64.9872,65.0417,64.9483,64.9716,23200.0
2012-05-03 11:20:00,83.52,83.61,83.52,83.6,16600.0,64.9794,65.0494,64.9794,65.0417,16600.0
2012-05-03 11:25:00,83.59,83.61,83.43,83.47,23600.0,65.0339,65.0494,64.9094,64.9405,23600.0
2012-05-03 11:30:00,83.48,83.54,83.38,83.4,32600.0,64.9483,64.995,64.8705,64.8861,32600.0
2012-05-03 11:35:00,83.38,83.41,83.32,83.33,17200.0,64.8705,64.8938,64.8238,64.8316,17200.0
2012-05-03 11:40:00,83.35,83.35,83.26,83.26,13200.0,64.8472,64.8472,64.7771,64.7771,13200.0
2012-05-03 11:45:00,83.3,83.3,83.0,83.04,30500.0,64.8083,64.8083,64.5749,64.606,30500.0
2012-05-03 11:50:00,83.02,83.05,82.96,83.0,15900.0,64.5904,64.6138,64.5437,64.5749,15900.0
2012-05-03 11:55:00,83.01,83.01,82.92,82.96,22000.0,64.5826,64.5826,64.5126,64.5437,22000.0
2012-05-03 12:00:00,82.97,83.0,82.9,82.94,31400.0,64.5515,64.5749,64.4971,64.5282,31400.0
2012-05-03 12:05:00,82.92,82.96,82.87,82.95,38100.0,64.5126,64.5437,64.4737,64.536,38100.0
2012-05-03 12:10:00,82.94,82.97,82.85,82.86,13900.0,64.5282,64.5515,64.4582,64.4659,13900.0
2012-05-03 12:15:00,82.86,82.9,82.85,82.87,14300.0,64.4659,64.4971,64.4582,64.4737,14300.0
2012-05-03 12:20:00,82.87,82.95,82.84,82.87,64200.0,64.4737,64.536,64.4504,64.4737,64200.0
2012-05-03 12:25:00,82.88,82.93,82.8,82.93,25100.0,64.4815,64.5204,64.4193,64.5204,25100.0
2012-05-03 12:30:00,82.92,82.93,82.8,82.83,15000.0,64.5126,64.5204,64.4193,64.4426,15000.0
2012-05-03 12:35:00,82.83,82.97,82.81,82.95,14000.0,64.4426,64.5515,64.427,64.536,14000.0
2012-05-03 12:40:00,82.95,82.97,82.84,82.84,9700.0,64.536,64.5515,64.4504,64.4504,9700.0
2012-05-03 12:45:00,82.86,82.94,82.84,82.88,78300.0,64.4659,64.5282,64.4504,64.4815,78300.0
2012-05-03 12:50:00,82.88,82.9,82.81,82.81,26300.0,64.4815,64.4971,64.427,64.427,26300.0
2012-05-03 12:55:00,82.81,82.81,82.74,82.75,19800.0,64.427,64.427,64.3726,64.3804,19800.0
2012-05-03 13:00:00,82.74,82.79,82.73,82.76,10400.0,64.3726,64.4115,64.3648,64.3881,10400.0
2012-05-03 13:05:00,82.75,82.77,82.69,82.73,10400.0,64.3804,64.3959,64.3337,64.3648,10400.0
2012-05-03 13:10:00,82.72,82.72,82.6,82.66,24500.0,64.357,64.357,64.2636,64.3103,24500.0
2012-05-03 13:15:00,82.65,82.7,82.62,82.7,26800.0,64.3025,64.3414,64.2792,64.3414,26800.0
2012-05-03 13:20:00,82.7,82.72,82.63,82.64,91200.0,64.3414,64.357,64.287,64.2948,91200.0
2012-05-03 13:25:00,82.63,82.65,82.6,82.64,11400.0,64.287,64.3025,64.2636,64.2948,11400.0
2012-05-03 13:30:00,82.63,82.64,82.53,82.53,17000.0,64.287,64.2948,64.2092,64.2092,17000.0
2012-05-03 13:35:00,82.55,82.56,82.5,82.55,12200.0,64.2247,64.2325,64.1858,64.2247,12200.0
2012-05-03 13:40:00,82.54,82.54,82.27,82.3,38000.0,64.217,64.217,64.0069,64.0302,38000.0
2012-05-03 13:45:00,82.28,82.37,82.28,82.36,23900.0,64.0147,64.0847,64.0147,64.0769,23900.0
2012-05-03 13:50:00,82.34,82.4,82.27,82.4,12200.0,64.0614,64.108,64.0069,64.108,12200.0
2012-05-03 13:55:00,82.38,82.46,82.37,82.43,19800.0,64.0925,64.1547,64.0847,64.1314,19800.0
2012-05-03 14:00:00,82.42,82.52,82.42,82.45,25900.0,64.1236,64.2014,64.1236,64.1469,25900.0
2012-05-03 14:05:00,82.46,82.47,82.36,82.41,24700.0,64.1547,64.1625,64.0769,64.1158,24700.0
2012-05-03 14:10:00,82.4,82.43,82.26,82.34,25000.0,64.108,64.1314,63.9991,64.0614,25000.0
2012-05-03 14:15:00,82.34,82.45,82.34,82.42,14500.0,64.0614,64.1469,64.0614,64.1236,14500.0
2012-05-03 14:20:00,82.42,82.47,82.41,82.46,16200.0,64.1236,64.1625,64.1158,64.1547,16200.0
2012-05-03 14:25:00,82.46,82.48,82.38,82.4,11400.0,64.1547,64.1703,64.0925,64.108,11400.0
2012-05-03 14:30:00,82.4,82.44,82.38,82.43,18600.0,64.108,64.1392,64.0925,64.1314,18600.0
2012-05-03 14:35:00,82.41,82.42,82.33,82.33,17900.0,64.1158,64.1236,64.0536,64.0536,17900.0
2012-05-03 14:40:00,82.33,82.36,82.28,82.31,17400.0,64.0536,64.0769,64.0147,64.038,17400.0
2012-05-03 14:45:00,82.3,82.32,82.18,82.21,30300.0,64.0302,64.0458,63.9369,63.9602,30300.0
2012-05-03 14:50:00,82.22,82.29,82.21,82.22,25900.0,63.968,64.0225,63.9602,63.968,25900.0
2012-05-03 14:55:00,82.2,82.26,82.17,82.26,44500.0,63.9524,63.9991,63.9291,63.9991,44500.0
2012-05-03 15:00:00,82.26,82.37,82.26,82.37,17800.0,63.9991,64.0847,63.9991,64.0847,17800.0
2012-05-03 15:05:00,82.36,82.41,82.32,82.37,24200.0,64.0769,64.1158,64.0458,64.0847,24200.0
2012-05-03 15:10:00,82.38,82.44,82.36,82.42,27800.0,64.0925,64.1392,64.0769,64.1236,27800.0
2012-05-03 15:15:00,82.43,82.54,82.43,82.51,28000.0,64.1314,64.217,64.1314,64.1936,28000.0
2012-05-03 15:20:00,82.5,82.61,82.48,82.6,53900.0,64.1858,64.2714,64.1703,64.2636,53900.0
2012-05-03 15:25:00,82.6,82.62,82.5,82.51,27700.0,64.2636,64.2792,64.1858,64.1936,27700.0
2012-05-03 15:30:00,82.49,82.64,82.49,82.57,32200.0,64.1781,64.2948,64.1781,64.2403,32200.0
2012-05-03 15:35:00,82.58,82.6,82.4,82.41,55500.0,64.2481,64.2636,64.108,64.1158,55500.0
2012-05-03 15:40:00,82.41,82.53,82.38,82.48,61500.0,64.1158,64.2092,64.0925,64.1703,61500.0
2012-05-03 15:45:00,82.47,82.52,82.42,82.5,67100.0,64.1625,64.2014,64.1236,64.1858,67100.0
2012-05-03 15:50:00,82.5,82.5,82.4,82.47,53900.0,64.1858,64.1858,64.108,64.1625,53900.0
2012-05-03 15:55:00,82.47,82.5,82.44,82.47,90500.0,64.1625,64.1858,64.1392,64.1625,90500.0
2012-05-04 09:30:00,82.01,82.07,81.47,81.54,76200.0,63.8046,63.8513,63.3845,63.439,76200.0
2012-05-04 09:35:00,81.55,81.6,81.27,81.33,41600.0,63.4467,63.4856,63.2289,63.2756,41600.0
2012-05-04 09:40:00,81.3,81.48,81.06,81.19,41700.0,63.2522,63.3923,63.0655,63.1667,41700.0
2012-05-04 09:45:00,81.2,81.61,81.15,81.6,33500.0,63.1744,63.4934,63.1355,63.4856,33500.0
2012-05-04 09:50:00,81.6,81.71,81.46,81.49,32700.0,63.4856,63.5712,63.3767,63.4001,32700.0
2012-05-04 09:55:00,81.51,81.53,81.28,81.5,70000.0,63.4156,63.4312,63.2367,63.4078,70000.0
2012-05-04 10:00:00,81.5,81.5,81.29,81.4,37100.0,63.4078,63.4078,63.2445,63.33,37100.0
2012-05-04 10:05:00,81.38,81.44,81.31,81.32,34000.0,63.3145,63.3612,63.26,63.2678,34000.0
2012-05-04 10:10:00,81.32,81.33,81.24,81.25,39500.0,63.2678,63.2756,63.2056,63.2133,39500.0
2012-05-04 10:15:00,81.24,81.26,81.09,81.09,61300.0,63.2056,63.2211,63.0889,63.0889,61300.0
2012-05-04 10:20:00,81.09,81.21,81.01,81.2,64300.0,63.0889,63.1822,63.0266,63.1744,64300.0
2012-05-04 10:25:00,81.2,81.26,81.1,81.13,47900.0,63.1744,63.2211,63.0966,63.12,47900.0
2012-05-04 10:30:00,81.12,81.14,80.77,80.8,227900.0,63.1122,63.1278,62.8399,62.8632,227900.0
2012-05-04 10:35:00,80.8,80.82,80.66,80.76,71900.0,62.8632,62.8788,62.7543,62.8321,71900.0
2012-05-04 10:40:00,80.76,80.84,80.72,80.77,41700.0,62.8321,62.8944,62.801,62.8399,41700.0
2012-05-04 10:45:00,80.77,80.79,80.69,80.73,61000.0,62.8399,62.8555,62.7776,62.8088,61000.0
2012-05-04 10:50:00,80.71,80.9,80.66,80.86,43100.0,62.7932,62.941,62.7543,62.9099,43100.0
2012-05-04 10:55:00,80.84,81.04,80.82,81.03,35500.0,62.8944,63.05,62.8788,63.0422,35500.0
2012-05-04 11:00:00,81.02,81.05,80.91,80.92,49200.0,63.0344,63.0577,62.9488,62.9566,49200.0
2012-05-04 11:05:00,80.92,80.96,80.82,80.87,36100.0,62.9566,62.9877,62.8788,62.9177,36100.0
2012-05-04 11:10:00,80.87,80.93,80.81,80.84,22700.0,62.9177,62.9644,62.871,62.8944,22700.0
2012-05-04 11:15:00,80.85,80.92,80.71,80.8,59600.0,62.9021,62.9566,62.7932,62.8632,59600.0
2012-05-04 11:20:00,80.8,80.8,80.68,80.71,32600.0,62.8632,62.8632,62.7699,62.7932,32600.0
2012-05-04 11:25:00,80.71,80.76,80.67,80.68,28800.0,62.7932,62.8321,62.7621,62.7699,28800.0
2012-05-04 11:30:00,80.68,80.76,80.58,80.61,35600.0,62.7699,62.8321,62.6921,62.7154,35600.0
2012-05-04 11:35:00,80.6,80.61,80.4,80.41,44000.0,62.7076,62.7154,62.552,62.5598,44000.0
2012-05-04 11:40:00,80.4,80.56,80.4,80.47,22900.0,62.552,62.6765,62.552,62.6065,22900.0
2012-05-04 11:45:00,80.46,80.47,80.34,80.43,19300.0,62.5987,62.6065,62.5053,62.5754,19300.0
2012-05-04 11:50:00,80.42,80.46,80.31,80.4,27500.0,62.5676,62.5987,62.482,62.552,27500.0
2012-05-04 11:55:00,80.41,80.42,80.31,80.32,16900.0,62.5598,62.5676,62.482,62.4898,16900.0
2012-05-04 12:00:00,80.32,80.33,80.3,80.3,23100.0,62.4898,62.4976,62.4742,62.4742,23100.0
2012-05-04 12:05:00,80.3,80.34,80.3,80.32,75500.0,62.4742,62.5053,62.4742,62.4898,75500.0
2012-05-04 12:10:00,80.31,80.49,80.28,80.46,57900.0,62.482,62.622,62.4587,62.5987,57900.0
2012-05-04 12:15:00,80.45,80.51,80.43,80.51,12800.0,62.5909,62.6376,62.5754,62.6376,12800.0
2012-05-04 12:20:00,80.51,80.53,80.37,80.37,28500.0,62.6376,62.6532,62.5287,62.5287,28500.0
2012-05-04 12:25:00,80.34,80.41,80.29,80.32,56700.0,62.5053,62.5598,62.4664,62.4898,56700.0
2012-05-04 12:30:00,80.33,80.36,80.3,80.34,20000.0,62.4976,62.5209,62.4742,62.5053,20000.0
2012-05-04 12:35:00,80.33,80.34,80.15,80.25,36500.0,62.4976,62.5053,62.3575,62.4353,36500.0
2012-05-04 12:40:00,80.26,80.34,80.18,80.27,37200.0,62.4431,62.5053,62.3809,62.4509,37200.0
2012-05-04 12:45:00,80.27,80.36,80.27,80.33,16400.0,62.4509,62.5209,62.4509,62.4976,16400.0
2012-05-04 12:50:00,80.33,80.41,80.29,80.32,21900.0,62.4976,62.5598,62.4664,62.4898,21900.0
2012-05-04 12:55:00,80.32,80.38,80.29,80.34,26400.0,62.4898,62.5365,62.4664,62.5053,26400.0
2012-05-04 13:00:00,80.36,80.36,80.29,80.29,22700.0,62.5209,62.5209,62.4664,62.4664,22700.0
2012-05-04 13:05:00,80.3,80.41,80.3,80.33,29200.0,62.4742,62.5598,62.4742,62.4976,29200.0
2012-05-04 13:10:00,80.33,80.38,80.26,80.3,41900.0,62.4976,62.5365,62.4431,62.4742,41900.0
2012-05-04 13:15:00,80.29,80.42,80.29,80.37,26000.0,62.4664,62.5676,62.4664,62.5287,26000.0
2012-05-04 13:20:00,80.36,80.42,80.28,80.3,29100.0,62.5209,62.5676,62.4587,62.4742,29100.0
2012-05-04 13:25:00,80.3,80.33,80.28,80.31,22600.0,62.4742,62.4976,62.4587,62.482,22600.0
2012-05-04 13:30:00,80.3,80.32,80.29,80.31,23600.0,62.4742,62.4898,62.4664,62.482,23600.0
2012-05-04 13:35:00,80.31,80.31,80.27,80.3,19100.0,62.482,62.482,62.4509,62.4742,19100.0
2012-05-04 13:40:00,80.3,80.31,80.27,80.29,14900.0,62.4742,62.482,62.4509,62.4664,14900.0
2012-05-04 13:45:00,80.29,80.32,80.27,80.3,16300.0,62.4664,62.4898,62.4509,62.4742,16300.0
2012-05-04 13:50:00,80.31,80.36,80.28,80.34,37000.0,62.482,62.5209,62.4587,62.5053,37000.0
2012-05-04 13:55:00,80.35,80.5,80.35,80.45,35800.0,62.5131,62.6298,62.5131,62.5909,35800.0
2012-05-04 14:00:00,80.44,80.49,80.43,80.48,30700.0,62.5831,62.622,62.5754,62.6143,30700.0
2012-05-04 14:05:00,80.48,80.59,80.45,80.59,24300.0,62.6143,62.6998,62.5909,62.6998,24300.0
2012-05-04 14:10:00,80.58,80.59,80.47,80.54,14100.0,62.6921,62.6998,62.6065,62.6609,14100.0
2012-05-04 14:15:00,80.54,80.67,80.54,80.67,18600.0,62.6609,62.7621,62.6609,62.7621,18600.0
2012-05-04 14:20:00,80.67,80.69,80.62,80.67,18600.0,62.7621,62.7776,62.7232,62.7621,18600.0
2012-05-04 14:25:00,80.68,80.69,80.62,80.67,14700.0,62.7699,62.7776,62.7232,62.7621,14700.0
2012-05-04 14:30:00,80.66,80.66,80.6,80.66,10100.0,62.7543,62.7543,62.7076,62.7543,10100.0
2012-05-04 14:35:00,80.65,80.66,80.41,80.45,15600.0,62.7465,62.7543,62.5598,62.5909,15600.0
2012-05-04 14:40:00,80.45,80.46,80.33,80.33,15100.0,62.5909,62.5987,62.4976,62.4976,15100.0
2012-05-04 14:45:00,80.36,80.43,80.34,80.39,20400.0,62.5209,62.5754,62.5053,62.5442,20400.0
2012-05-04 14:50:00,80.38,80.41,80.33,80.35,12700.0,62.5365,62.5598,62.4976,62.5131,12700.0
2012-05-04 14:55:00,80.35,80.53,80.35,80.44,17000.0,62.5131,62.6532,62.5131,62.5831,17000.0
2012-05-04 15:00:00,80.44,80.62,80.43,80.59,20400.0,62.5831,62.7232,62.5754,62.6998,20400.0
2012-05-04 15:05:00,80.6,80.62,80.53,80.57,16000.0,62.7076,62.7232,62.6532,62.6843,16000.0
2012-05-04 15:10:00,80.57,80.59,80.49,80.5,18200.0,62.6843,62.6998,62.622,62.6298,18200.0
2012-05-04 15:15:00,80.49,80.6,80.46,80.57,25300.0,62.622,62.7076,62.5987,62.6843,25300.0
2012-05-04 15:20:00,80.55,80.66,80.55,80.64,33600.0,62.6687,62.7543,62.6687,62.7387,33600.0
2012-05-04 15:25:00,80.64,80.64,80.55,80.58,22700.0,62.7387,62.7387,62.6687,62.6921,22700.0
2012-05-04 15:30:00,80.58,80.71,80.55,80.69,74600.0,62.6921,62.7932,62.6687,62.7776,74600.0
2012-05-04 15:35:00,80.7,80.76,80.65,80.66,37800.0,62.7854,62.8321,62.7465,62.7543,37800.0
2012-05-04 15:40:00,80.66,80.79,80.66,80.77,53500.0,62.7543,62.8555,62.7543,62.8399,53500.0
2012-05-04 15:45:00,80.76,80.86,80.75,80.83,81400.0,62.8321,62.9099,62.8243,62.8866,81400.0
2012-05-04 15:50:00,80.84,80.87,80.74,80.76,61100.0,62.8944,62.9177,62.8165,62.8321,61100.0
2012-05-04 15:55:00,80.75,80.78,80.65,80.66,152900.0,62.8243,62.8477,62.7465,62.7543,152900.0
2012-05-07 09:30:00,80.2,80.32,79.86,79.96,140800.0,62.3964,62.4898,62.1319,62.2097,140800.0
2012-05-07 09:35:00,79.95,80.45,79.94,80.22,52600.0,62.2019,62.5909,62.1941,62.412,52600.0
2012-05-07 09:40:00,80.24,80.44,80.13,80.15,28800.0,62.4275,62.5831,62.342,62.3575,28800.0
2012-05-07 09:45:00,80.19,80.2,79.95,80.03,51200.0,62.3886,62.3964,62.2019,62.2642,51200.0
2012-05-07 09:50:00,79.97,80.08,79.82,79.88,32200.0,62.2175,62.3031,62.1008,62.1475,32200.0
2012-05-07 09:55:00,79.89,80.06,79.78,80.0,38900.0,62.1552,62.2875,62.0697,62.2408,38900.0
2012-05-07 10:00:00,80.0,80.19,79.99,80.13,61700.0,62.2408,62.3886,62.233,62.342,61700.0
2012-05-07 10:05:00,80.12,80.18,80.04,80.08,37500.0,62.3342,62.3809,62.2719,62.3031,37500.0
2012-05-07 10:10:00,80.08,80.14,79.95,80.0,20600.0,62.3031,62.3497,62.2019,62.2408,20600.0
2012-05-07 10:15:00,79.98,80.22,79.95,80.2,73900.0,62.2253,62.412,62.2019,62.3964,73900.0
2012-05-07 10:20:00,80.19,80.24,80.07,80.2,30600.0,62.3886,62.4275,62.2953,62.3964,30600.0
2012-05-07 10:25:00,80.2,80.2,79.92,79.93,28600.0,62.3964,62.3964,62.1786,62.1864,28600.0
2012-05-07 10:30:00,79.95,80.01,79.89,79.96,17700.0,62.2019,62.2486,62.1552,62.2097,17700.0
2012-05-07 10:35:00,79.95,79.95,79.74,79.75,41500.0,62.2019,62.2019,62.0385,62.0463,41500.0
2012-05-07 10:40:00,79.76,79.8,79.56,79.58,71500.0,62.0541,62.0852,61.8985,61.9141,71500.0
2012-05-07 10:45:00,79.58,79.71,79.57,79.68,40300.0,61.9141,62.0152,61.9063,61.9919,40300.0
2012-05-07 10:50:00,79.67,79.73,79.59,79.72,46800.0,61.9841,62.0308,61.9218,62.023,46800.0
2012-05-07 10:55:00,79.69,79.69,79.57,79.6,29200.0,61.9996,61.9996,61.9063,61.9296,29200.0
2012-05-07 11:00:00,79.6,79.79,79.6,79.73,41000.0,61.9296,62.0774,61.9296,62.0308,41000.0
2012-05-07 11:05:00,79.74,79.93,79.74,79.93,29800.0,62.0385,62.1864,62.0385,62.1864,29800.0
2012-05-07 11:10:00,79.93,80.22,79.9,80.15,60900.0,62.1864,62.412,62.163,62.3575,60900.0
2012-05-07 11:15:00,80.17,80.24,80.13,80.22,34300.0,62.3731,62.4275,62.342,62.412,34300.0
2012-05-07 11:20:00,80.23,80.29,80.18,80.2,14900.0,62.4198,62.4664,62.3809,62.3964,14900.0
2012-05-07 11:25:00,80.21,80.22,80.16,80.19,14600.0,62.4042,62.412,62.3653,62.3886,14600.0
2012-05-07 11:30:00,80.2,80.25,80.16,80.25,15800.0,62.3964,62.4353,62.3653,62.4353,15800.0
2012-05-07 11:35:00,80.25,80.25,80.15,80.17,14100.0,62.4353,62.4353,62.3575,62.3731,14100.0
2012-05-07 11:40:00,80.18,80.21,80.13,80.2,9800.0,62.3809,62.4042,62.342,62.3964,9800.0
2012-05-07 11:45:00,80.19,80.21,80.17,80.19,6600.0,62.3886,62.4042,62.3731,62.3886,6600.0
2012-05-07 11:50:00,80.19,80.19,80.08,80.14,27300.0,62.3886,62.3886,62.3031,62.3497,27300.0
2012-05-07 11:55:00,80.14,80.19,80.12,80.18,14100.0,62.3497,62.3886,62.3342,62.3809,14100.0
2012-05-07 12:00:00,80.18,80.28,80.16,80.23,19600.0,62.3809,62.4587,62.3653,62.4198,19600.0
2012-05-07 12:05:00,80.23,80.39,80.23,80.36,48800.0,62.4198,62.5442,62.4198,62.5209,48800.0
2012-05-07 12:10:00,80.38,80.4,80.32,80.36,13900.0,62.5365,62.552,62.4898,62.5209,13900.0
2012-05-07 12:15:00,80.36,80.38,80.33,80.37,8100.0,62.5209,62.5365,62.4976,62.5287,8100.0
2012-05-07 12:20:00,80.38,80.53,80.33,80.5,32700.0,62.5365,62.6532,62.4976,62.6298,32700.0
2012-05-07 12:25:00,80.5,80.57,80.47,80.57,11800.0,62.6298,62.6843,62.6065,62.6843,11800.0
2012-05-07 12:30:00,80.56,80.8,80.56,80.76,33400.0,62.6765,62.8632,62.6765,62.8321,33400.0
2012-05-07 12:35:00,80.73,80.75,80.66,80.66,11900.0,62.8088,62.8243,62.7543,62.7543,11900.0
2012-05-07 12:40:00,80.65,80.66,80.57,80.59,7300.0,62.7465,62.7543,62.6843,62.6998,7300.0
2012-05-07 12:45:00,80.6,80.62,80.5,80.56,9100.0,62.7076,62.7232,62.6298,62.6765,9100.0
2012-05-07 12:50:00,80.54,80.57,80.49,80.49,12400.0,62.6609,62.6843,62.622,62.622,12400.0
2012-05-07 12:55:00,80.48,80.51,80.45,80.49,26100.0,62.6143,62.6376,62.5909,62.622,26100.0
2012-05-07 13:00:00,80.5,80.55,80.5,80.55,15700.0,62.6298,62.6687,62.6298,62.6687,15700.0
2012-05-07 13:05:00,80.56,80.59,80.56,80.56,6200.0,62.6765,62.6998,62.6765,62.6765,6200.0
2012-05-07 13:10:00,80.55,80.62,80.53,80.6,10900.0,62.6687,62.7232,62.6532,62.7076,10900.0
2012-05-07 13:15:00,80.61,80.62,80.51,80.52,34300.0,62.7154,62.7232,62.6376,62.6454,34300.0
2012-05-07 13:20:00,80.51,80.64,80.42,80.49,41900.0,62.6376,62.7387,62.5676,62.622,41900.0
2012-05-07 13:25:00,80.48,80.48,80.3,80.35,31300.0,62.6143,62.6143,62.4742,62.5131,31300.0
2012-05-07 13:30:00,80.33,80.39,80.31,80.31,15500.0,62.4976,62.5442,62.482,62.482,15500.0
2012-05-07 13:35:00,80.34,80.43,80.31,80.43,12900.0,62.5053,62.5754,62.482,62.5754,12900.0
2012-05-07 13:40:00,80.41,80.48,80.38,80.41,28100.0,62.5598,62.6143,62.5365,62.5598,28100.0
2012-05-07 13:45:00,80.42,80.57,80.42,80.56,7400.0,62.5676,62.6843,62.5676,62.6765,7400.0
2012-05-07 13:50:00,80.56,80.65,80.5,80.62,15000.0,62.6765,62.7465,62.6298,62.7232,15000.0
2012-05-07 13:55:00,80.63,80.76,80.62,80.63,34200.0,62.731,62.8321,62.7232,62.731,34200.0
2012-05-07 14:00:00,80.64,80.78,80.63,80.67,15500.0,62.7387,62.8477,62.731,62.7621,15500.0
2012-05-07 14:05:00,80.67,80.76,80.66,80.73,10700.0,62.7621,62.8321,62.7543,62.8088,10700.0
2012-05-07 14:10:00,80.7,80.76,80.69,80.74,11400.0,62.7854,62.8321,62.7776,62.8165,11400.0
2012-05-07 14:15:00,80.75,80.8,80.67,80.69,10100.0,62.8243,62.8632,62.7621,62.7776,10100.0
2012-05-07 14:20:00,80.67,80.76,80.67,80.71,10600.0,62.7621,62.8321,62.7621,62.7932,10600.0
2012-05-07 14:25:00,80.7,80.74,80.65,80.67,13700.0,62.7854,62.8165,62.7465,62.7621,13700.0
2012-05-07 14:30:00,80.67,80.69,80.59,80.62,27300.0,62.7621,62.7776,62.6998,62.7232,27300.0
2012-05-07 14:35:00,80.62,80.65,80.6,80.61,11400.0,62.7232,62.7465,62.7076,62.7154,11400.0
2012-05-07 14:40:00,80.63,80.64,80.58,80.59,9200.0,62.731,62.7387,62.6921,62.6998,9200.0
2012-05-07 14:45:00,80.6,80.68,80.57,80.59,8800.0,62.7076,62.7699,62.6843,62.6998,8800.0
2012-05-07 14:50:00,80.59,80.67,80.59,80.61,9500.0,62.6998,62.7621,62.6998,62.7154,9500.0
2012-05-07 14:55:00,80.61,80.68,80.6,80.66,17000.0,62.7154,62.7699,62.7076,62.7543,17000.0
2012-05-07 15:00:00,80.67,80.7,80.61,80.64,16600.0,62.7621,62.7854,62.7154,62.7387,16600.0
2012-05-07 15:05:00,80.62,80.65,80.53,80.54,41400.0,62.7232,62.7465,62.6532,62.6609,41400.0
2012-05-07 15:10:00,80.53,80.61,80.52,80.56,25600.0,62.6532,62.7154,62.6454,62.6765,25600.0
2012-05-07 15:15:00,80.56,80.56,80.45,80.47,29000.0,62.6765,62.6765,62.5909,62.6065,29000.0
2012-05-07 15:20:00,80.46,80.5,80.42,80.42,17800.0,62.5987,62.6298,62.5676,62.5676,17800.0
2012-05-07 15:25:00,80.43,80.43,80.29,80.31,30200.0,62.5754,62.5754,62.4664,62.482,30200.0
2012-05-07 15:30:00,80.33,80.35,80.26,80.34,34900.0,62.4976,62.5131,62.4431,62.5053,34900.0
2012-05-07 15:35:00,80.34,80.39,80.27,80.32,33200.0,62.5053,62.5442,62.4509,62.4898,33200.0
2012-05-07 15:40:00,80.31,80.32,80.12,80.15,96500.0,62.482,62.4898,62.3342,62.3575,96500.0
2012-05-07 15:45:00,80.16,80.25,80.16,80.24,59400.0,62.3653,62.4353,62.3653,62.4275,59400.0
2012-05-07 15:50:00,80.23,80.24,80.07,80.11,46000.0,62.4198,62.4275,62.2953,62.3264,46000.0
2012-05-07 15:55:00,80.11,80.23,80.09,80.22,72400.0,62.3264,62.4198,62.3108,62.412,72400.0
2012-05-08 09:30:00,79.7,80.16,79.59,80.06,140400.0,62.0074,62.3653,61.9218,62.2875,140400.0
2012-05-08 09:35:00,79.98,80.02,79.52,79.52,55200.0,62.2253,62.2564,61.8674,61.8674,55200.0
2012-05-08 09:40:00,79.55,79.61,79.25,79.25,66400.0,61.8907,61.9374,61.6573,61.6573,66400.0
2012-05-08 09:45:00,79.29,79.54,79.2,79.43,89100.0,61.6884,61.8829,61.6184,61.7974,89100.0
2012-05-08 09:50:00,79.44,79.59,79.31,79.46,69000.0,61.8051,61.9218,61.704,61.8207,69000.0
2012-05-08 09:55:00,79.47,79.65,79.36,79.53,35000.0,61.8285,61.9685,61.7429,61.8752,35000.0
2012-05-08 10:00:00,79.54,79.63,79.4,79.48,55500.0,61.8829,61.953,61.774,61.8363,55500.0
2012-05-08 10:05:00,79.5,79.51,79.25,79.33,58000.0,61.8518,61.8596,61.6573,61.7196,58000.0
2012-05-08 10:10:00,79.33,79.35,79.25,79.3,36100.0,61.7196,61.7351,61.6573,61.6962,36100.0
2012-05-08 10:15:00,79.29,79.51,79.26,79.49,26100.0,61.6884,61.8596,61.6651,61.844,26100.0
2012-05-08 10:20:00,79.49,79.49,79.29,79.29,25500.0,61.844,61.844,61.6884,61.6884,25500.0
2012-05-08 10:25:00,79.29,79.39,79.26,79.28,30000.0,61.6884,61.7662,61.6651,61.6807,30000.0
2012-05-08 10:30:00,79.28,79.28,79.09,79.1,60900.0,61.6807,61.6807,61.5328,61.5406,60900.0
2012-05-08 10:35:00,79.1,79.14,78.92,79.11,75800.0,61.5406,61.5717,61.4006,61.5484,75800.0
2012-05-08 10:40:00,79.12,79.18,79.03,79.07,51000.0,61.5562,61.6029,61.4862,61.5173,51000.0
2012-05-08 10:45:00,79.05,79.1,78.84,78.96,53700.0,61.5017,61.5406,61.3383,61.4317,53700.0
2012-05-08 10:50:00,78.95,78.97,78.79,78.89,72400.0,61.4239,61.4395,61.2994,61.3772,72400.0
2012-05-08 10:55:00,78.89,79.01,78.83,79.01,34000.0,61.3772,61.4706,61.3305,61.4706,34000.0
2012-05-08 11:00:00,79.02,79.03,78.81,78.88,42100.0,61.4784,61.4862,61.315,61.3695,42100.0
2012-05-08 11:05:00,78.87,78.87,78.75,78.82,97800.0,61.3617,61.3617,61.2683,61.3228,97800.0
2012-05-08 11:10:00,78.83,78.93,78.72,78.78,74500.0,61.3305,61.4084,61.245,61.2916,74500.0
2012-05-08 11:15:00,78.77,79.01,78.67,78.98,93100.0,61.2839,61.4706,61.2061,61.4473,93100.0
2012-05-08 11:20:00,78.97,79.05,78.88,78.94,45900.0,61.4395,61.5017,61.3695,61.4161,45900.0
2012-05-08 11:25:00,78.94,79.13,78.94,79.0,40600.0,61.4161,61.564,61.4161,61.4628,40600.0
2012-05-08 11:30:00,79.0,79.02,78.91,78.98,50200.0,61.4628,61.4784,61.3928,61.4473,50200.0
2012-05-08 11:35:00,78.99,79.26,78.97,79.26,25200.0,61.455,61.6651,61.4395,61.6651,25200.0
2012-05-08 11:40:00,79.26,79.35,79.24,79.28,27600.0,61.6651,61.7351,61.6495,61.6807,27600.0
2012-05-08 11:45:00,79.27,79.36,79.19,79.34,37200.0,61.6729,61.7429,61.6106,61.7273,37200.0
2012-05-08 11:50:00,79.37,79.54,79.33,79.51,59600.0,61.7507,61.8829,61.7196,61.8596,59600.0
2012-05-08 11:55:00,79.51,79.54,79.4,79.46,25300.0,61.8596,61.8829,61.774,61.8207,25300.0
2012-05-08 12:00:00,79.44,79.5,79.36,79.41,17800.0,61.8051,61.8518,61.7429,61.7818,17800.0
2012-05-08 12:05:00,79.42,79.46,79.32,79.34,20600.0,61.7896,61.8207,61.7118,61.7273,20600.0
2012-05-08 12:10:00,79.33,79.34,79.25,79.34,17100.0,61.7196,61.7273,61.6573,61.7273,17100.0
2012-05-08 12:15:00,79.33,79.33,79.25,79.32,24600.0,61.7196,61.7196,61.6573,61.7118,24600.0
2012-05-08 12:20:00,79.32,79.34,79.13,79.14,85600.0,61.7118,61.7273,61.564,61.5717,85600.0
2012-05-08 12:25:00,79.12,79.18,79.04,79.12,21400.0,61.5562,61.6029,61.4939,61.5562,21400.0
2012-05-08 12:30:00,79.1,79.1,78.98,79.02,22500.0,61.5406,61.5406,61.4473,61.4784,22500.0
2012-05-08 12:35:00,79.04,79.23,79.03,79.23,24600.0,61.4939,61.6418,61.4862,61.6418,24600.0
2012-05-08 12:40:00,79.19,79.19,79.08,79.12,23400.0,61.6106,61.6106,61.5251,61.5562,23400.0
2012-05-08 12:45:00,79.12,79.19,79.0,79.02,34200.0,61.5562,61.6106,61.4628,61.4784,34200.0
2012-05-08 12:50:00,79.04,79.11,78.98,79.01,30700.0,61.4939,61.5484,61.4473,61.4706,30700.0
2012-05-08 12:55:00,79.0,79.01,78.93,78.93,32100.0,61.4628,61.4706,61.4084,61.4084,32100.0
2012-05-08 13:00:00,78.93,79.03,78.93,79.02,15700.0,61.4084,61.4862,61.4084,61.4784,15700.0
2012-05-08 13:05:00,79.03,79.11,78.95,79.09,28700.0,61.4862,61.5484,61.4239,61.5328,28700.0
2012-05-08 13:10:00,79.08,79.17,79.04,79.12,29200.0,61.5251,61.5951,61.4939,61.5562,29200.0
2012-05-08 13:15:00,79.12,79.26,79.11,79.21,14700.0,61.5562,61.6651,61.5484,61.6262,14700.0
2012-05-08 13:20:00,79.22,79.28,79.2,79.21,34500.0,61.634,61.6807,61.6184,61.6262,34500.0
2012-05-08 13:25:00,79.2,79.38,79.18,79.37,24800.0,61.6184,61.7585,61.6029,61.7507,24800.0
2012-05-08 13:30:00,79.38,79.46,79.31,79.41,16200.0,61.7585,61.8207,61.704,61.7818,16200.0
2012-05-08 13:35:00,79.41,79.5,79.37,79.44,24400.0,61.7818,61.8518,61.7507,61.8051,24400.0
2012-05-08 13:40:00,79.45,79.49,79.37,79.49,12000.0,61.8129,61.844,61.7507,61.844,12000.0
2012-05-08 13:45:00,79.5,79.54,79.46,79.48,18800.0,61.8518,61.8829,61.8207,61.8363,18800.0
2012-05-08 13:50:00,79.48,79.5,79.32,79.41,16600.0,61.8363,61.8518,61.7118,61.7818,16600.0
2012-05-08 13:55:00,79.43,79.52,79.41,79.52,38100.0,61.7974,61.8674,61.7818,61.8674,38100.0
2012-05-08 14:00:00,79.52,79.62,79.4,79.41,44900.0,61.8674,61.9452,61.774,61.7818,44900.0
2012-05-08 14:05:00,79.42,79.54,79.41,79.52,21600.0,61.7896,61.8829,61.7818,61.8674,21600.0
2012-05-08 14:10:00,79.51,79.54,79.31,79.31,22000.0,61.8596,61.8829,61.704,61.704,22000.0
2012-05-08 14:15:00,79.3,79.35,79.27,79.31,24000.0,61.6962,61.7351,61.6729,61.704,24000.0
2012-05-08 14:20:00,79.3,79.38,79.27,79.34,22900.0,61.6962,61.7585,61.6729,61.7273,22900.0
2012-05-08 14:25:00,79.35,79.47,79.34,79.47,26500.0,61.7351,61.8285,61.7273,61.8285,26500.0
2012-05-08 14:30:00,79.47,79.56,79.47,79.52,25500.0,61.8285,61.8985,61.8285,61.8674,25500.0
2012-05-08 14:35:00,79.5,79.63,79.5,79.59,22500.0,61.8518,61.953,61.8518,61.9218,22500.0
2012-05-08 14:40:00,79.6,79.67,79.54,79.54,46400.0,61.9296,61.9841,61.8829,61.8829,46400.0
2012-05-08 14:45:00,79.53,79.65,79.5,79.62,33100.0,61.8752,61.9685,61.8518,61.9452,33100.0
2012-05-08 14:50:00,79.62,79.82,79.59,79.77,36400.0,61.9452,62.1008,61.9218,62.0619,36400.0
2012-05-08 14:55:00,79.77,79.93,79.76,79.89,39000.0,62.0619,62.1864,62.0541,62.1552,39000.0
2012-05-08 15:00:00,79.87,79.97,79.73,79.96,57100.0,62.1397,62.2175,62.0308,62.2097,57100.0
2012-05-08 15:05:00,79.96,79.97,79.83,79.85,54000.0,62.2097,62.2175,62.1086,62.1241,54000.0
2012-05-08 15:10:00,79.88,80.0,79.84,80.0,35800.0,62.1475,62.2408,62.1163,62.2408,35800.0
2012-05-08 15:15:00,79.99,80.3,79.98,80.3,74500.0,62.233,62.4742,62.2253,62.4742,74500.0
2012-05-08 15:20:00,80.31,80.37,80.19,80.27,82400.0,62.482,62.5287,62.3886,62.4509,82400.0
2012-05-08 15:25:00,80.29,80.61,80.21,80.5,77900.0,62.4664,62.7154,62.4042,62.6298,77900.0
2012-05-08 15:30:00,80.49,80.54,80.3,80.31,59600.0,62.622,62.6609,62.4742,62.482,59600.0
2012-05-08 15:35:00,80.31,80.62,80.29,80.52,68000.0,62.482,62.7232,62.4664,62.6454,68000.0
2012-05-08 15:40:00,80.5,80.6,80.38,80.52,80000.0,62.6298,62.7076,62.5365,62.6454,80000.0
2012-05-08 15:45:00,80.52,80.56,80.43,80.44,88600.0,62.6454,62.6765,62.5754,62.5831,88600.0
2012-05-08 15:50:00,80.44,80.68,80.44,80.61,116800.0,62.5831,62.7699,62.5831,62.7154,116800.0
2012-05-08 15:55:00,80.61,80.68,80.51,80.51,104900.0,62.7154,62.7699,62.6376,62.6376,104900.0
2012-05-09 09:30:00,79.13,79.27,78.67,78.87,115900.0,61.564,61.6729,61.2061,61.3617,115900.0
2012-05-09 09:35:00,78.83,78.9,78.26,78.44,111800.0,61.3305,61.385,60.8871,61.0271,111800.0
2012-05-09 09:40:00,78.44,78.84,78.44,78.68,51100.0,61.0271,61.3383,61.0271,61.2138,51100.0
2012-05-09 09:45:00,78.65,78.95,78.61,78.64,68200.0,61.1905,61.4239,61.1594,61.1827,68200.0
2012-05-09 09:50:00,78.62,78.82,78.61,78.62,64700.0,61.1672,61.3228,61.1594,61.1672,64700.0
2012-05-09 09:55:00,78.66,79.03,78.63,78.95,53800.0,61.1983,61.4862,61.1749,61.4239,53800.0
2012-05-09 10:00:00,79.0,79.22,78.95,79.01,91600.0,61.4628,61.634,61.4239,61.4706,91600.0
2012-05-09 10:05:00,78.97,79.12,78.71,78.87,70600.0,61.4395,61.5562,61.2372,61.3617,70600.0
2012-05-09 10:10:00,78.88,79.07,78.76,78.84,55400.0,61.3695,61.5173,61.2761,61.3383,55400.0
2012-05-09 10:15:00,78.83,78.86,78.55,78.59,54000.0,61.3305,61.3539,61.1127,61.1438,54000.0
2012-05-09 10:20:00,78.59,78.63,78.44,78.52,52700.0,61.1438,61.1749,61.0271,61.0894,52700.0
2012-05-09 10:25:00,78.53,78.58,78.44,78.45,33500.0,61.0971,61.136,61.0271,61.0349,33500.0
2012-05-09 10:30:00,78.44,78.73,78.43,78.71,32400.0,61.0271,61.2527,61.0193,61.2372,32400.0
2012-05-09 10:35:00,78.73,78.82,78.62,78.81,55400.0,61.2527,61.3228,61.1672,61.315,55400.0
2012-05-09 10:40:00,78.83,78.95,78.8,78.91,29300.0,61.3305,61.4239,61.3072,61.3928,29300.0
2012-05-09 10:45:00,78.94,79.0,78.77,78.77,39400.0,61.4161,61.4628,61.2839,61.2839,39400.0
2012-05-09 10:50:00,78.77,78.83,78.58,78.8,42400.0,61.2839,61.3305,61.136,61.3072,42400.0
2012-05-09 10:55:00,78.79,78.94,78.78,78.86,50700.0,61.2994,61.4161,61.2916,61.3539,50700.0
2012-05-09 11:00:00,78.86,78.93,78.74,78.91,55600.0,61.3539,61.4084,61.2605,61.3928,55600.0
2012-05-09 11:05:00,78.91,78.92,78.8,78.89,46400.0,61.3928,61.4006,61.3072,61.3772,46400.0
2012-05-09 11:10:00,78.89,79.34,78.86,79.21,104800.0,61.3772,61.7273,61.3539,61.6262,104800.0
2012-05-09 11:15:00,79.25,79.31,79.21,79.23,62600.0,61.6573,61.704,61.6262,61.6418,62600.0
2012-05-09 11:20:00,79.23,79.48,79.23,79.39,52600.0,61.6418,61.8363,61.6418,61.7662,52600.0
2012-05-09 11:25:00,79.4,79.45,79.26,79.29,28300.0,61.774,61.8129,61.6651,61.6884,28300.0
2012-05-09 11:30:00,79.29,79.3,79.1,79.19,45700.0,61.6884,61.6962,61.5406,61.6106,45700.0
2012-05-09 11:35:00,79.18,79.47,79.16,79.46,36300.0,61.6029,61.8285,61.5873,61.8207,36300.0
2012-05-09 11:40:00,79.47,79.5,79.31,79.37,45900.0,61.8285,61.8518,61.704,61.7507,45900.0
2012-05-09 11:45:00,79.37,79.41,79.31,79.33,46000.0,61.7507,61.7818,61.704,61.7196,46000.0
2012-05-09 11:50:00,79.34,79.35,79.26,79.34,51500.0,61.7273,61.7351,61.6651,61.7273,51500.0
2012-05-09 11:55:00,79.34,79.42,79.21,79.22,39900.0,61.7273,61.7896,61.6262,61.634,39900.0
2012-05-09 12:00:00,79.26,79.27,79.11,79.19,20500.0,61.6651,61.6729,61.5484,61.6106,20500.0
2012-05-09 12:05:00,79.21,79.21,79.05,79.05,31500.0,61.6262,61.6262,61.5017,61.5017,31500.0
2012-05-09 12:10:00,79.06,79.11,79.01,79.07,25700.0,61.5095,61.5484,61.4706,61.5173,25700.0
2012-05-09 12:15:00,79.08,79.18,79.06,79.17,43100.0,61.5251,61.6029,61.5095,61.5951,43100.0
2012-05-09 12:20:00,79.17,79.26,79.15,79.16,18900.0,61.5951,61.6651,61.5795,61.5873,18900.0
2012-05-09 12:25:00,79.15,79.21,79.08,79.13,17800.0,61.5795,61.6262,61.5251,61.564,17800.0
2012-05-09 12:30:00,79.14,79.14,78.88,78.96,33100.0,61.5717,61.5717,61.3695,61.4317,33100.0
2012-05-09 12:35:00,78.96,78.98,78.84,78.88,14200.0,61.4317,61.4473,61.3383,61.3695,14200.0
2012-05-09 12:40:00,78.88,78.89,78.75,78.84,26000.0,61.3695,61.3772,61.2683,61.3383,26000.0
2012-05-09 12:45:00,78.83,78.85,78.65,78.85,73100.0,61.3305,61.3461,61.1905,61.3461,73100.0
2012-05-09 12:50:00,78.85,78.94,78.73,78.84,23900.0,61.3461,61.4161,61.2527,61.3383,23900.0
2012-05-09 12:55:00,78.85,78.93,78.79,78.91,23400.0,61.3461,61.4084,61.2994,61.3928,23400.0
2012-05-09 13:00:00,78.91,79.23,78.9,79.22,49100.0,61.3928,61.6418,61.385,61.634,49100.0
2012-05-09 13:05:00,79.22,79.26,79.03,79.13,33800.0,61.634,61.6651,61.4862,61.564,33800.0
2012-05-09 13:10:00,79.13,79.2,79.07,79.09,34200.0,61.564,61.6184,61.5173,61.5328,34200.0
2012-05-09 13:15:00,79.08,79.26,79.07,79.17,34800.0,61.5251,61.6651,61.5173,61.5951,34800.0
2012-05-09 13:20:00,79.16,79.5,79.16,79.32,57500.0,61.5873,61.8518,61.5873,61.7118,57500.0
2012-05-09 13:25:00,79.33,79.48,79.33,79.41,46300.0,61.7196,61.8363,61.7196,61.7818,46300.0
2012-05-09 13:30:00,79.41,79.7,79.41,79.7,41300.0,61.7818,62.0074,61.7818,62.0074,41300.0
2012-05-09 13:35:00,79.7,79.7,79.5,79.57,52900.0,62.0074,62.0074,61.8518,61.9063,52900.0
2012-05-09 13:40:00,79.57,79.7,79.56,79.56,31200.0,61.9063,62.0074,61.8985,61.8985,31200.0
2012-05-09 13:45:00,79.56,79.59,79.5,79.52,20000.0,61.8985,61.9218,61.8518,61.8674,20000.0
2012-05-09 13:50:00,79.53,79.62,79.49,79.55,57000.0,61.8752,61.9452,61.844,61.8907,57000.0
2012-05-09 13:55:00,79.55,79.55,79.45,79.45,17700.0,61.8907,61.8907,61.8129,61.8129,17700.0
2012-05-09 14:00:00,79.47,79.52,79.29,79.34,38800.0,61.8285,61.8674,61.6884,61.7273,38800.0
2012-05-09 14:05:00,79.32,79.39,79.31,79.38,56100.0,61.7118,61.7662,61.704,61.7585,56100.0
2012-05-09 14:10:00,79.38,79.41,79.31,79.34,28700.0,61.7585,61.7818,61.704,61.7273,28700.0
2012-05-09 14:15:00,79.33,79.33,79.1,79.15,69400.0,61.7196,61.7196,61.5406,61.5795,69400.0
2012-05-09 14:20:00,79.13,79.38,79.11,79.28,80900.0,61.564,61.7585,61.5484,61.6807,80900.0
2012-05-09 14:25:00,79.28,79.42,79.28,79.39,20000.0,61.6807,61.7896,61.6807,61.7662,20000.0
2012-05-09 14:30:00,79.39,79.4,79.25,79.32,29100.0,61.7662,61.774,61.6573,61.7118,29100.0
2012-05-09 14:35:00,79.31,79.35,79.15,79.19,19800.0,61.704,61.7351,61.5795,61.6106,19800.0
2012-05-09 14:40:00,79.19,79.34,79.19,79.3,24200.0,61.6106,61.7273,61.6106,61.6962,24200.0
2012-05-09 14:45:00,79.29,79.31,79.12,79.12,24200.0,61.6884,61.704,61.5562,61.5562,24200.0
2012-05-09 14:50:00,79.13,79.3,79.13,79.19,30500.0,61.564,61.6962,61.564,61.6106,30500.0
2012-05-09 14:55:00,79.19,79.19,79.09,79.14,28200.0,61.6106,61.6106,61.5328,61.5717,28200.0
2012-05-09 15:00:00,79.14,79.17,79.11,79.14,33700.0,61.5717,61.5951,61.5484,61.5717,33700.0
2012-05-09 15:05:00,79.13,79.17,79.07,79.08,32900.0,61.564,61.5951,61.5173,61.5251,32900.0
2012-05-09 15:10:00,79.09,79.13,79.0,79.05,31300.0,61.5328,61.564,61.4628,61.5017,31300.0
2012-05-09 15:15:00,79.04,79.16,79.0,79.14,46200.0,61.4939,61.5873,61.4628,61.5717,46200.0
2012-05-09 15:20:00,79.15,79.27,79.07,79.22,55500.0,61.5795,61.6729,61.5173,61.634,55500.0
2012-05-09 15:25:00,79.24,79.26,79.05,79.06,42600.0,61.6495,61.6651,61.5017,61.5095,42600.0
2012-05-09 15:30:00,79.06,79.1,79.0,79.09,67600.0,61.5095,61.5406,61.4628,61.5328,67600.0
2012-05-09 15:35:00,79.1,79.1,78.99,79.09,67200.0,61.5406,61.5406,61.455,61.5328,67200.0
2012-05-09 15:40:00,79.08,79.26,79.05,79.17,56900.0,61.5251,61.6651,61.5017,61.5951,56900.0
2012-05-09 15:45:00,79.17,79.34,79.17,79.29,90400.0,61.5951,61.7273,61.5951,61.6884,90400.0
2012-05-09 15:50:00,79.29,79.3,79.05,79.09,128200.0,61.6884,61.6962,61.5017,61.5328,128200.0
2012-05-09 15:55:00,79.08,79.17,78.98,79.04,193000.0,61.5251,61.5951,61.4473,61.4939,193000.0
2012-05-10 09:30:00,79.95,80.34,79.8,80.2,163300.0,62.2019,62.5053,62.0852,62.3964,163300.0
2012-05-10 09:35:00,80.19,80.19,79.62,79.66,92300.0,62.3886,62.3886,61.9452,61.9763,92300.0
2012-05-10 09:40:00,79.64,79.76,79.14,79.26,98400.0,61.9607,62.0541,61.5717,61.6651,98400.0
2012-05-10 09:45:00,79.28,79.38,79.13,79.38,45100.0,61.6807,61.7585,61.564,61.7585,45100.0
2012-05-10 09:50:00,79.36,79.38,79.18,79.25,82700.0,61.7429,61.7585,61.6029,61.6573,82700.0
2012-05-10 09:55:00,79.28,79.39,79.17,79.17,38700.0,61.6807,61.7662,61.5951,61.5951,38700.0
2012-05-10 10:00:00,79.17,79.5,79.16,79.37,41400.0,61.5951,61.8518,61.5873,61.7507,41400.0
2012-05-10 10:05:00,79.37,79.51,79.3,79.43,22600.0,61.7507,61.8596,61.6962,61.7974,22600.0
2012-05-10 10:10:00,79.44,79.46,79.26,79.33,28500.0,61.8051,61.8207,61.6651,61.7196,28500.0
2012-05-10 10:15:00,79.34,79.48,79.33,79.36,22700.0,61.7273,61.8363,61.7196,61.7429,22700.0
2012-05-10 10:20:00,79.34,79.51,79.3,79.34,42900.0,61.7273,61.8596,61.6962,61.7273,42900.0
2012-05-10 10:25:00,79.34,79.44,79.3,79.33,63300.0,61.7273,61.8051,61.6962,61.7196,63300.0
2012-05-10 10:30:00,79.31,79.5,79.28,79.46,61000.0,61.704,61.8518,61.6807,61.8207,61000.0
2012-05-10 10:35:00,79.44,79.69,79.42,79.69,90600.0,61.8051,61.9996,61.7896,61.9996,90600.0
2012-05-10 10:40:00,79.7,79.85,79.61,79.66,41900.0,62.0074,62.1241,61.9374,61.9763,41900.0
2012-05-10 10:45:00,79.64,79.66,79.49,79.56,31400.0,61.9607,61.9763,61.844,61.8985,31400.0
2012-05-10 10:50:00,79.55,79.57,79.42,79.43,22700.0,61.8907,61.9063,61.7896,61.7974,22700.0
2012-05-10 10:55:00,79.42,79.45,79.29,79.39,55600.0,61.7896,61.8129,61.6884,61.7662,55600.0
2012-05-10 11:00:00,79.39,79.39,79.07,79.11,53400.0,61.7662,61.7662,61.5173,61.5484,53400.0
2012-05-10 11:05:00,79.13,79.25,79.07,79.09,21600.0,61.564,61.6573,61.5173,61.5328,21600.0
2012-05-10 11:10:00,79.09,79.18,79.01,79.02,24200.0,61.5328,61.6029,61.4706,61.4784,24200.0
2012-05-10 11:15:00,79.03,79.18,79.03,79.18,39200.0,61.4862,61.6029,61.4862,61.6029,39200.0
2012-05-10 11:20:00,79.15,79.34,79.12,79.28,19700.0,61.5795,61.7273,61.5562,61.6807,19700.0
2012-05-10 11:25:00,79.28,79.43,79.27,79.42,26300.0,61.6807,61.7974,61.6729,61.7896,26300.0
2012-05-10 11:30:00,79.45,79.55,79.39,79.54,50000.0,61.8129,61.8907,61.7662,61.8829,50000.0
2012-05-10 11:35:00,79.51,79.6,79.43,79.48,26600.0,61.8596,61.9296,61.7974,61.8363,26600.0
2012-05-10 11:40:00,79.52,79.6,79.36,79.39,16300.0,61.8674,61.9296,61.7429,61.7662,16300.0
2012-05-10 11:45:00,79.39,79.45,79.21,79.33,32000.0,61.7662,61.8129,61.6262,61.7196,32000.0
2012-05-10 11:50:00,79.33,79.33,79.15,79.21,32600.0,61.7196,61.7196,61.5795,61.6262,32600.0
2012-05-10 11:55:00,79.18,79.23,79.12,79.13,29400.0,61.6029,61.6418,61.5562,61.564,29400.0
2012-05-10 12:00:00,79.13,79.13,79.01,79.03,21600.0,61.564,61.564,61.4706,61.4862,21600.0
2012-05-10 12:05:00,79.03,79.1,78.93,79.1,15200.0,61.4862,61.5406,61.4084,61.5406,15200.0
2012-05-10 12:10:00,79.1,79.19,79.09,79.17,18800.0,61.5406,61.6106,61.5328,61.5951,18800.0
2012-05-10 12:15:00,79.17,79.39,79.17,79.29,27200.0,61.5951,61.7662,61.5951,61.6884,27200.0
2012-05-10 12:20:00,79.3,79.34,79.16,79.16,22200.0,61.6962,61.7273,61.5873,61.5873,22200.0
2012-05-10 12:25:00,79.15,79.33,79.14,79.33,28600.0,61.5795,61.7196,61.5717,61.7196,28600.0
2012-05-10 12:30:00,79.34,79.36,79.23,79.27,35900.0,61.7273,61.7429,61.6418,61.6729,35900.0
2012-05-10 12:35:00,79.29,79.31,79.22,79.24,52900.0,61.6884,61.704,61.634,61.6495,52900.0
2012-05-10 12:40:00,79.24,79.29,79.18,79.28,22400.0,61.6495,61.6884,61.6029,61.6807,22400.0
2012-05-10 12:45:00,79.28,79.3,79.24,79.26,22700.0,61.6807,61.6962,61.6495,61.6651,22700.0
2012-05-10 12:50:00,79.27,79.31,79.23,79.29,39100.0,61.6729,61.704,61.6418,61.6884,39100.0
2012-05-10 12:55:00,79.3,79.3,79.22,79.27,29400.0,61.6962,61.6962,61.634,61.6729,29400.0
2012-05-10 13:00:00,79.27,79.3,79.17,79.29,28700.0,61.6729,61.6962,61.5951,61.6884,28700.0
2012-05-10 13:05:00,79.29,79.29,79.18,79.26,23000.0,61.6884,61.6884,61.6029,61.6651,23000.0
2012-05-10 13:10:00,79.26,79.26,79.14,79.24,24000.0,61.6651,61.6651,61.5717,61.6495,24000.0
2012-05-10 13:15:00,79.26,79.28,79.21,79.25,17000.0,61.6651,61.6807,61.6262,61.6573,17000.0
2012-05-10 13:20:00,79.25,79.28,79.2,79.25,20400.0,61.6573,61.6807,61.6184,61.6573,20400.0
2012-05-10 13:25:00,79.25,79.28,79.2,79.28,15400.0,61.6573,61.6807,61.6184,61.6807,15400.0
2012-05-10 13:30:00,79.28,79.36,79.27,79.35,41600.0,61.6807,61.7429,61.6729,61.7351,41600.0
2012-05-10 13:35:00,79.35,79.35,79.21,79.23,13500.0,61.7351,61.7351,61.6262,61.6418,13500.0
2012-05-10 13:40:00,79.23,79.37,79.22,79.27,16800.0,61.6418,61.7507,61.634,61.6729,16800.0
2012-05-10 13:45:00,79.27,79.32,79.23,79.25,8500.0,61.6729,61.7118,61.6418,61.6573,8500.0
2012-05-10 13:50:00,79.26,79.31,79.23,79.23,12500.0,61.6651,61.704,61.6418,61.6418,12500.0
2012-05-10 13:55:00,79.23,79.25,79.1,79.18,14000.0,61.6418,61.6573,61.5406,61.6029,14000.0
2012-05-10 14:00:00,79.18,79.25,79.14,79.18,12400.0,61.6029,61.6573,61.5717,61.6029,12400.0
2012-05-10 14:05:00,79.17,79.25,79.15,79.2,9200.0,61.5951,61.6573,61.5795,61.6184,9200.0
2012-05-10 14:10:00,79.2,79.26,79.15,79.16,15600.0,61.6184,61.6651,61.5795,61.5873,15600.0
2012-05-10 14:15:00,79.16,79.27,79.16,79.23,20900.0,61.5873,61.6729,61.5873,61.6418,20900.0
2012-05-10 14:20:00,79.22,79.28,79.19,79.28,9400.0,61.634,61.6807,61.6106,61.6807,9400.0
2012-05-10 14:25:00,79.27,79.31,79.26,79.3,11300.0,61.6729,61.704,61.6651,61.6962,11300.0
2012-05-10 14:30:00,79.28,79.28,79.11,79.16,29500.0,61.6807,61.6807,61.5484,61.5873,29500.0
2012-05-10 14:35:00,79.16,79.23,79.11,79.13,27200.0,61.5873,61.6418,61.5484,61.564,27200.0
2012-05-10 14:40:00,79.12,79.23,79.12,79.16,14500.0,61.5562,61.6418,61.5562,61.5873,14500.0
2012-05-10 14:45:00,79.15,79.21,79.1,79.11,73000.0,61.5795,61.6262,61.5406,61.5484,73000.0
2012-05-10 14:50:00,79.11,79.14,79.06,79.09,21000.0,61.5484,61.5717,61.5095,61.5328,21000.0
2012-05-10 14:55:00,79.09,79.1,79.05,79.07,14100.0,61.5328,61.5406,61.5017,61.5173,14100.0
2012-05-10 15:00:00,79.08,79.16,79.05,79.07,41200.0,61.5251,61.5873,61.5017,61.5173,41200.0
2012-05-10 15:05:00,79.08,79.08,78.98,79.07,62900.0,61.5251,61.5251,61.4473,61.5173,62900.0
2012-05-10 15:10:00,79.08,79.11,79.04,79.05,62300.0,61.5251,61.5484,61.4939,61.5017,62300.0
2012-05-10 15:15:00,79.05,79.07,79.0,79.03,46800.0,61.5017,61.5173,61.4628,61.4862,46800.0
2012-05-10 15:20:00,79.05,79.07,78.95,79.02,49600.0,61.5017,61.5173,61.4239,61.4784,49600.0
2012-05-10 15:25:00,79.02,79.05,78.96,79.05,41700.0,61.4784,61.5017,61.4317,61.5017,41700.0
2012-05-10 15:30:00,79.05,79.12,78.99,79.06,55000.0,61.5017,61.5562,61.455,61.5095,55000.0
2012-05-10 15:35:00,79.07,79.13,79.01,79.13,52000.0,61.5173,61.564,61.4706,61.564,52000.0
2012-05-10 15:40:00,79.14,79.21,79.03,79.09,61600.0,61.5717,61.6262,61.4862,61.5328,61600.0
2012-05-10 15:45:00,79.1,79.14,78.99,79.11,66200.0,61.5406,61.5717,61.455,61.5484,66200.0
2012-05-10 15:50:00,79.12,79.12,78.9,78.93,95600.0,61.5562,61.5562,61.385,61.4084,95600.0
2012-05-10 15:55:00,78.93,78.97,78.88,78.96,180300.0,61.4084,61.4395,61.3695,61.4317,180300.0
2012-05-11 09:30:00,78.44,78.5,78.25,78.4,99800.0,61.0271,61.0738,60.8793,60.996,99800.0
2012-05-11 09:35:00,78.4,78.52,78.28,78.37,91700.0,60.996,61.0894,60.9026,60.9727,91700.0
2012-05-11 09:40:00,78.31,78.45,78.26,78.43,64000.0,60.926,61.0349,60.8871,61.0193,64000.0
2012-05-11 09:45:00,78.39,78.75,78.39,78.62,51600.0,60.9882,61.2683,60.9882,61.1672,51600.0
2012-05-11 09:50:00,78.6,78.65,78.49,78.65,52000.0,61.1516,61.1905,61.066,61.1905,52000.0
2012-05-11 09:55:00,78.63,78.67,78.37,78.4,43100.0,61.1749,61.2061,60.9727,60.996,43100.0
2012-05-11 10:00:00,78.42,78.86,78.42,78.74,54300.0,61.0116,61.3539,61.0116,61.2605,54300.0
2012-05-11 10:05:00,78.74,78.82,78.71,78.79,32800.0,61.2605,61.3228,61.2372,61.2994,32800.0
2012-05-11 10:10:00,78.79,79.04,78.77,78.79,66000.0,61.2994,61.4939,61.2839,61.2994,66000.0
2012-05-11 10:15:00,78.78,79.31,78.74,79.28,86000.0,61.2916,61.704,61.2605,61.6807,86000.0
2012-05-11 10:20:00,79.29,79.39,79.21,79.23,75300.0,61.6884,61.7662,61.6262,61.6418,75300.0
2012-05-11 10:25:00,79.23,79.23,78.95,79.03,67500.0,61.6418,61.6418,61.4239,61.4862,67500.0
2012-05-11 10:30:00,79.03,79.4,79.03,79.38,28800.0,61.4862,61.774,61.4862,61.7585,28800.0
2012-05-11 10:35:00,79.38,79.53,79.38,79.5,35800.0,61.7585,61.8752,61.7585,61.8518,35800.0
2012-05-11 10:40:00,79.5,79.55,79.47,79.5,133800.0,61.8518,61.8907,61.8285,61.8518,133800.0
2012-05-11 10:45:00,79.5,79.5,79.36,79.49,42100.0,61.8518,61.8518,61.7429,61.844,42100.0
2012-05-11 10:50:00,79.47,79.47,79.32,79.39,50500.0,61.8285,61.8285,61.7118,61.7662,50500.0
2012-05-11 10:55:00,79.39,79.5,79.38,79.46,39000.0,61.7662,61.8518,61.7585,61.8207,39000.0
2012-05-11 11:00:00,79.46,79.5,79.28,79.34,38000.0,61.8207,61.8518,61.6807,61.7273,38000.0
2012-05-11 11:05:00,79.32,79.53,79.26,79.5,55700.0,61.7118,61.8752,61.6651,61.8518,55700.0
2012-05-11 11:10:00,79.5,79.61,79.42,79.47,42000.0,61.8518,61.9374,61.7896,61.8285,42000.0
2012-05-11 11:15:00,79.48,79.52,79.33,79.38,22900.0,61.8363,61.8674,61.7196,61.7585,22900.0
2012-05-11 11:20:00,79.37,79.45,79.34,79.4,38000.0,61.7507,61.8129,61.7273,61.774,38000.0
2012-05-11 11:25:00,79.41,79.5,79.36,79.46,52500.0,61.7818,61.8518,61.7429,61.8207,52500.0
2012-05-11 11:30:00,79.47,79.55,79.43,79.5,21500.0,61.8285,61.8907,61.7974,61.8518,21500.0
2012-05-11 11:35:00,79.5,79.55,79.4,79.44,12200.0,61.8518,61.8907,61.774,61.8051,12200.0
2012-05-11 11:40:00,79.45,79.45,79.15,79.2,59300.0,61.8129,61.8129,61.5795,61.6184,59300.0
2012-05-11 11:45:00,79.21,79.37,79.2,79.37,13700.0,61.6262,61.7507,61.6184,61.7507,13700.0
2012-05-11 11:50:00,79.37,79.43,79.32,79.43,15700.0,61.7507,61.7974,61.7118,61.7974,15700.0
2012-05-11 11:55:00,79.42,79.42,79.32,79.41,30700.0,61.7896,61.7896,61.7118,61.7818,30700.0
2012-05-11 12:00:00,79.42,79.49,79.36,79.36,42200.0,61.7896,61.844,61.7429,61.7429,42200.0
2012-05-11 12:05:00,79.38,79.54,79.38,79.46,13300.0,61.7585,61.8829,61.7585,61.8207,13300.0
2012-05-11 12:10:00,79.47,79.49,79.37,79.39,10100.0,61.8285,61.844,61.7507,61.7662,10100.0
2012-05-11 12:15:00,79.38,79.47,79.38,79.41,8600.0,61.7585,61.8285,61.7585,61.7818,8600.0
2012-05-11 12:20:00,79.41,79.55,79.4,79.55,12200.0,61.7818,61.8907,61.774,61.8907,12200.0
2012-05-11 12:25:00,79.56,79.56,79.46,79.51,26100.0,61.8985,61.8985,61.8207,61.8596,26100.0
2012-05-11 12:30:00,79.51,79.64,79.45,79.63,34600.0,61.8596,61.9607,61.8129,61.953,34600.0
2012-05-11 12:35:00,79.64,79.7,79.58,79.64,67100.0,61.9607,62.0074,61.9141,61.9607,67100.0
2012-05-11 12:40:00,79.65,79.69,79.64,79.66,13300.0,61.9685,61.9996,61.9607,61.9763,13300.0
2012-05-11 12:45:00,79.67,79.74,79.65,79.73,48900.0,61.9841,62.0385,61.9685,62.0308,48900.0
2012-05-11 12:50:00,79.72,79.75,79.5,79.5,22400.0,62.023,62.0463,61.8518,61.8518,22400.0
2012-05-11 12:55:00,79.52,79.61,79.52,79.58,13500.0,61.8674,61.9374,61.8674,61.9141,13500.0
2012-05-11 13:00:00,79.58,79.58,79.51,79.54,10600.0,61.9141,61.9141,61.8596,61.8829,10600.0
2012-05-11 13:05:00,79.54,79.55,79.38,79.38,18900.0,61.8829,61.8907,61.7585,61.7585,18900.0
2012-05-11 13:10:00,79.36,79.38,79.29,79.37,18100.0,61.7429,61.7585,61.6884,61.7507,18100.0
2012-05-11 13:15:00,79.36,79.45,79.31,79.44,12700.0,61.7429,61.8129,61.704,61.8051,12700.0
2012-05-11 13:20:00,79.44,79.44,79.3,79.31,134200.0,61.8051,61.8051,61.6962,61.704,134200.0
2012-05-11 13:25:00,79.31,79.37,79.28,79.31,16000.0,61.704,61.7507,61.6807,61.704,16000.0
2012-05-11 13:30:00,79.31,79.48,79.31,79.38,22100.0,61.704,61.8363,61.704,61.7585,22100.0
2012-05-11 13:35:00,79.38,79.49,79.36,79.38,16600.0,61.7585,61.844,61.7429,61.7585,16600.0
2012-05-11 13:40:00,79.38,79.42,79.31,79.4,11300.0,61.7585,61.7896,61.704,61.774,11300.0
2012-05-11 13:45:00,79.41,79.43,79.36,79.36,13800.0,61.7818,61.7974,61.7429,61.7429,13800.0
2012-05-11 13:50:00,79.36,79.48,79.36,79.48,8600.0,61.7429,61.8363,61.7429,61.8363,8600.0
2012-05-11 13:55:00,79.49,79.5,79.37,79.4,33100.0,61.844,61.8518,61.7507,61.774,33100.0
2012-05-11 14:00:00,79.42,79.43,79.29,79.29,29600.0,61.7896,61.7974,61.6884,61.6884,29600.0
2012-05-11 14:05:00,79.29,79.33,79.21,79.3,20200.0,61.6884,61.7196,61.6262,61.6962,20200.0
2012-05-11 14:10:00,79.3,79.35,79.26,79.34,13500.0,61.6962,61.7351,61.6651,61.7273,13500.0
2012-05-11 14:15:00,79.33,79.49,79.33,79.47,13400.0,61.7196,61.844,61.7196,61.8285,13400.0
2012-05-11 14:20:00,79.47,79.47,79.38,79.38,17800.0,61.8285,61.8285,61.7585,61.7585,17800.0
2012-05-11 14:25:00,79.38,79.47,79.38,79.42,21900.0,61.7585,61.8285,61.7585,61.7896,21900.0
2012-05-11 14:30:00,79.41,79.41,79.31,79.37,12200.0,61.7818,61.7818,61.704,61.7507,12200.0
2012-05-11 14:35:00,79.36,79.37,79.23,79.26,16000.0,61.7429,61.7507,61.6418,61.6651,16000.0
2012-05-11 14:40:00,79.25,79.3,79.25,79.29,15400.0,61.6573,61.6962,61.6573,61.6884,15400.0
2012-05-11 14:45:00,79.29,79.44,79.29,79.43,40300.0,61.6884,61.8051,61.6884,61.7974,40300.0
2012-05-11 14:50:00,79.41,79.41,79.33,79.4,24900.0,61.7818,61.7818,61.7196,61.774,24900.0
2012-05-11 14:55:00,79.41,79.43,79.31,79.39,20700.0,61.7818,61.7974,61.704,61.7662,20700.0
2012-05-11 15:00:00,79.4,79.45,79.37,79.37,39500.0,61.774,61.8129,61.7507,61.7507,39500.0
2012-05-11 15:05:00,79.37,79.37,79.25,79.29,30800.0,61.7507,61.7507,61.6573,61.6884,30800.0
2012-05-11 15:10:00,79.3,79.37,79.27,79.33,25500.0,61.6962,61.7507,61.6729,61.7196,25500.0
2012-05-11 15:15:00,79.33,79.34,79.27,79.32,26500.0,61.7196,61.7273,61.6729,61.7118,26500.0
2012-05-11 15:20:00,79.31,79.32,79.18,79.18,27300.0,61.704,61.7118,61.6029,61.6029,27300.0
2012-05-11 15:25:00,79.19,79.29,79.16,79.24,29100.0,61.6106,61.6884,61.5873,61.6495,29100.0
2012-05-11 15:30:00,79.24,79.3,79.17,79.19,38000.0,61.6495,61.6962,61.5951,61.6106,38000.0
2012-05-11 15:35:00,79.19,79.24,79.08,79.2,40900.0,61.6106,61.6495,61.5251,61.6184,40900.0
2012-05-11 15:40:00,79.2,79.2,79.0,79.05,63100.0,61.6184,61.6184,61.4628,61.5017,63100.0
2012-05-11 15:45:00,79.05,79.19,79.02,79.15,80600.0,61.5017,61.6106,61.4784,61.5795,80600.0
2012-05-11 15:50:00,79.16,79.18,78.95,78.98,99800.0,61.5873,61.6029,61.4239,61.4473,99800.0
2012-05-11 15:55:00,78.98,79.13,78.98,79.06,108800.0,61.4473,61.564,61.4473,61.5095,108800.0
2012-05-14 09:30:00,78.26,78.44,77.66,78.37,173600.0,60.8871,61.0271,60.4203,60.9727,173600.0
2012-05-14 09:35:00,78.32,78.35,77.55,77.71,110200.0,60.9338,60.9571,60.3347,60.4592,110200.0
2012-05-14 09:40:00,77.7,77.7,77.14,77.18,182400.0,60.4514,60.4514,60.0157,60.0468,182400.0
2012-05-14 09:45:00,77.16,77.21,77.08,77.11,63200.0,60.0313,60.0702,59.969,59.9924,63200.0
2012-05-14 09:50:00,77.1,77.22,77.08,77.19,89300.0,59.9846,60.078,59.969,60.0546,89300.0
2012-05-14 09:55:00,77.21,77.22,77.11,77.14,107000.0,60.0702,60.078,59.9924,60.0157,107000.0
2012-05-14 10:00:00,77.12,77.19,76.93,77.14,93600.0,60.0002,60.0546,59.8523,60.0157,93600.0
2012-05-14 10:05:00,77.11,77.21,77.02,77.06,88500.0,59.9924,60.0702,59.9224,59.9535,88500.0
2012-05-14 10:10:00,77.03,77.06,76.86,77.02,84400.0,59.9301,59.9535,59.7979,59.9224,84400.0
2012-05-14 10:15:00,77.01,77.18,76.97,77.18,25500.0,59.9146,60.0468,59.8835,60.0468,25500.0
2012-05-14 10:20:00,77.17,77.37,77.1,77.37,62000.0,60.0391,60.1947,59.9846,60.1947,62000.0
2012-05-14 10:25:00,77.35,77.35,77.14,77.21,40000.0,60.1791,60.1791,60.0157,60.0702,40000.0
2012-05-14 10:30:00,77.2,77.42,77.17,77.39,74500.0,60.0624,60.2336,60.0391,60.2102,74500.0
2012-05-14 10:35:00,77.37,77.57,77.36,77.56,66400.0,60.1947,60.3503,60.1869,60.3425,66400.0
2012-05-14 10:40:00,77.57,77.58,77.27,77.4,57600.0,60.3503,60.358,60.1169,60.218,57600.0
2012-05-14 10:45:00,77.4,77.5,77.3,77.5,33200.0,60.218,60.2958,60.1402,60.2958,33200.0
2012-05-14 10:50:00,77.5,77.83,77.46,77.75,55300.0,60.2958,60.5525,60.2647,60.4903,55300.0
2012-05-14 10:55:00,77.72,77.77,77.63,77.63,38400.0,60.467,60.5059,60.3969,60.3969,38400.0
2012-05-14 11:00:00,77.62,77.69,77.57,77.69,18200.0,60.3892,60.4436,60.3503,60.4436,18200.0
2012-05-14 11:05:00,77.69,77.79,77.61,77.61,36100.0,60.4436,60.5214,60.3814,60.3814,36100.0
2012-05-14 11:10:00,77.63,77.64,77.49,77.62,41800.0,60.3969,60.4047,60.288,60.3892,41800.0
2012-05-14 11:15:00,77.61,77.74,77.57,77.73,56400.0,60.3814,60.4825,60.3503,60.4747,56400.0
2012-05-14 11:20:00,77.74,78.06,77.73,77.99,41300.0,60.4825,60.7315,60.4747,60.677,41300.0
2012-05-14 11:25:00,78.01,78.25,78.01,78.09,56400.0,60.6926,60.8793,60.6926,60.7548,56400.0
2012-05-14 11:30:00,78.09,78.12,77.97,77.98,57200.0,60.7548,60.7782,60.6615,60.6692,57200.0
2012-05-14 11:35:00,77.98,78.01,77.88,77.9,41600.0,60.6692,60.6926,60.5914,60.607,41600.0
2012-05-14 11:40:00,77.92,77.92,77.57,77.57,73000.0,60.6226,60.6226,60.3503,60.3503,73000.0
2012-05-14 11:45:00,77.57,77.72,77.55,77.72,25800.0,60.3503,60.467,60.3347,60.467,25800.0
2012-05-14 11:50:00,77.71,77.85,77.7,77.84,23800.0,60.4592,60.5681,60.4514,60.5603,23800.0
2012-05-14 11:55:00,77.84,77.87,77.78,77.78,27800.0,60.5603,60.5837,60.5136,60.5136,27800.0
2012-05-14 12:00:00,77.79,77.9,77.79,77.9,12400.0,60.5214,60.607,60.5214,60.607,12400.0
2012-05-14 12:05:00,77.89,77.95,77.89,77.93,26900.0,60.5992,60.6459,60.5992,60.6303,26900.0
2012-05-14 12:10:00,77.93,77.95,77.88,77.88,8500.0,60.6303,60.6459,60.5914,60.5914,8500.0
2012-05-14 12:15:00,77.88,77.92,77.8,77.8,19100.0,60.5914,60.6226,60.5292,60.5292,19100.0
2012-05-14 12:20:00,77.81,77.95,77.79,77.94,17600.0,60.537,60.6459,60.5214,60.6381,17600.0
2012-05-14 12:25:00,77.93,77.95,77.91,77.94,12200.0,60.6303,60.6459,60.6148,60.6381,12200.0
2012-05-14 12:30:00,77.93,77.94,77.88,77.9,26400.0,60.6303,60.6381,60.5914,60.607,26400.0
2012-05-14 12:35:00,77.91,77.99,77.86,77.94,28200.0,60.6148,60.677,60.5759,60.6381,28200.0
2012-05-14 12:40:00,77.94,77.99,77.92,77.99,5300.0,60.6381,60.677,60.6226,60.677,5300.0
2012-05-14 12:45:00,78.0,78.12,77.99,78.09,10800.0,60.6848,60.7782,60.677,60.7548,10800.0
2012-05-14 12:50:00,78.1,78.15,78.07,78.1,16700.0,60.7626,60.8015,60.7393,60.7626,16700.0
2012-05-14 12:55:00,78.11,78.13,78.01,78.05,16600.0,60.7704,60.7859,60.6926,60.7237,16600.0
2012-05-14 13:00:00,78.05,78.15,78.04,78.09,12800.0,60.7237,60.8015,60.7159,60.7548,12800.0
2012-05-14 13:05:00,78.09,78.12,78.06,78.06,15100.0,60.7548,60.7782,60.7315,60.7315,15100.0
2012-05-14 13:10:00,78.06,78.07,77.98,77.99,13400.0,60.7315,60.7393,60.6692,60.677,13400.0
2012-05-14 13:15:00,77.98,78.02,77.82,77.82,32400.0,60.6692,60.7004,60.5448,60.5448,32400.0
2012-05-14 13:20:00,77.83,77.92,77.8,77.85,19300.0,60.5525,60.6226,60.5292,60.5681,19300.0
2012-05-14 13:25:00,77.86,77.95,77.82,77.92,36700.0,60.5759,60.6459,60.5448,60.6226,36700.0
2012-05-14 13:30:00,77.92,78.1,77.91,78.0,22800.0,60.6226,60.7626,60.6148,60.6848,22800.0
2012-05-14 13:35:00,78.0,78.14,78.0,78.12,13800.0,60.6848,60.7937,60.6848,60.7782,13800.0
2012-05-14 13:40:00,78.14,78.17,78.11,78.11,17500.0,60.7937,60.8171,60.7704,60.7704,17500.0
2012-05-14 13:45:00,78.12,78.12,78.01,78.03,10600.0,60.7782,60.7782,60.6926,60.7081,10600.0
2012-05-14 13:50:00,78.02,78.22,78.02,78.16,37000.0,60.7004,60.856,60.7004,60.8093,37000.0
2012-05-14 13:55:00,78.16,78.21,78.12,78.12,17400.0,60.8093,60.8482,60.7782,60.7782,17400.0
2012-05-14 14:00:00,78.12,78.27,78.12,78.26,21900.0,60.7782,60.8949,60.7782,60.8871,21900.0
2012-05-14 14:05:00,78.25,78.27,78.17,78.25,23700.0,60.8793,60.8949,60.8171,60.8793,23700.0
2012-05-14 14:10:00,78.24,78.25,78.15,78.16,35000.0,60.8715,60.8793,60.8015,60.8093,35000.0
2012-05-14 14:15:00,78.16,78.2,78.03,78.04,32400.0,60.8093,60.8404,60.7081,60.7159,32400.0
2012-05-14 14:20:00,78.03,78.12,78.03,78.1,37200.0,60.7081,60.7782,60.7081,60.7626,37200.0
2012-05-14 14:25:00,78.11,78.14,78.05,78.1,26400.0,60.7704,60.7937,60.7237,60.7626,26400.0
2012-05-14 14:30:00,78.1,78.13,78.06,78.12,27900.0,60.7626,60.7859,60.7315,60.7782,27900.0
2012-05-14 14:35:00,78.13,78.13,77.97,78.04,26900.0,60.7859,60.7859,60.6615,60.7159,26900.0
2012-05-14 14:40:00,78.02,78.03,77.95,78.01,14600.0,60.7004,60.7081,60.6459,60.6926,14600.0
2012-05-14 14:45:00,78.01,78.02,77.92,77.92,18200.0,60.6926,60.7004,60.6226,60.6226,18200.0
2012-05-14 14:50:00,77.92,77.99,77.9,77.91,27200.0,60.6226,60.677,60.607,60.6148,27200.0
2012-05-14 14:55:00,77.92,77.94,77.79,77.83,29000.0,60.6226,60.6381,60.5214,60.5525,29000.0
2012-05-14 15:00:00,77.83,77.84,77.68,77.68,28700.0,60.5525,60.5603,60.4358,60.4358,28700.0
2012-05-14 15:05:00,77.68,77.7,77.63,77.63,57600.0,60.4358,60.4514,60.3969,60.3969,57600.0
2012-05-14 15:10:00,77.64,77.75,77.64,77.68,29200.0,60.4047,60.4903,60.4047,60.4358,29200.0
2012-05-14 15:15:00,77.69,77.75,77.65,77.66,36400.0,60.4436,60.4903,60.4125,60.4203,36400.0
2012-05-14 15:20:00,77.66,77.69,77.59,77.66,54000.0,60.4203,60.4436,60.3658,60.4203,54000.0
2012-05-14 15:25:00,77.65,77.66,77.6,77.62,35200.0,60.4125,60.4203,60.3736,60.3892,35200.0
2012-05-14 15:30:00,77.62,77.7,77.58,77.61,57600.0,60.3892,60.4514,60.358,60.3814,57600.0
2012-05-14 15:35:00,77.61,77.63,77.49,77.5,60000.0,60.3814,60.3969,60.288,60.2958,60000.0
2012-05-14 15:40:00,77.48,77.48,77.38,77.38,110200.0,60.2802,60.2802,60.2024,60.2024,110200.0
2012-05-14 15:45:00,77.39,77.5,77.38,77.43,123500.0,60.2102,60.2958,60.2024,60.2413,123500.0
2012-05-14 15:50:00,77.43,77.46,77.35,77.35,133500.0,60.2413,60.2647,60.1791,60.1791,133500.0
2012-05-14 15:55:00,77.36,77.47,77.31,77.35,202500.0,60.1869,60.2725,60.148,60.1791,202500.0
2012-05-15 09:30:00,77.24,77.59,77.07,77.55,70000.0,60.0935,60.3658,59.9613,60.3347,70000.0
2012-05-15 09:35:00,77.49,77.84,77.45,77.52,82300.0,60.288,60.5603,60.2569,60.3114,82300.0
2012-05-15 09:40:00,77.52,77.63,77.3,77.33,47300.0,60.3114,60.3969,60.1402,60.1635,47300.0
2012-05-15 09:45:00,77.32,77.33,77.0,77.23,39200.0,60.1558,60.1635,59.9068,60.0857,39200.0
2012-05-15 09:50:00,77.21,77.65,77.16,77.52,50000.0,60.0702,60.4125,60.0313,60.3114,50000.0
2012-05-15 09:55:00,77.46,77.51,77.2,77.21,30600.0,60.2647,60.3036,60.0624,60.0702,30600.0
2012-05-15 10:00:00,77.24,77.39,77.16,77.31,41200.0,60.0935,60.2102,60.0313,60.148,41200.0
2012-05-15 10:05:00,77.31,77.42,77.17,77.35,37400.0,60.148,60.2336,60.0391,60.1791,37400.0
2012-05-15 10:10:00,77.36,77.52,77.35,77.41,39600.0,60.1869,60.3114,60.1791,60.2258,39600.0
2012-05-15 10:15:00,77.41,77.44,77.26,77.41,62300.0,60.2258,60.2491,60.1091,60.2258,62300.0
2012-05-15 10:20:00,77.39,77.54,77.37,77.51,41500.0,60.2102,60.3269,60.1947,60.3036,41500.0
2012-05-15 10:25:00,77.52,77.66,77.47,77.56,52500.0,60.3114,60.4203,60.2725,60.3425,52500.0
2012-05-15 10:30:00,77.53,77.53,77.19,77.19,30600.0,60.3191,60.3191,60.0546,60.0546,30600.0
2012-05-15 10:35:00,77.19,77.22,77.0,77.05,61800.0,60.0546,60.078,59.9068,59.9457,61800.0
2012-05-15 10:40:00,77.03,77.16,77.0,77.03,61900.0,59.9301,60.0313,59.9068,59.9301,61900.0
2012-05-15 10:45:00,77.03,77.06,76.89,76.89,64100.0,59.9301,59.9535,59.8212,59.8212,64100.0
2012-05-15 10:50:00,76.89,77.0,76.78,76.78,48800.0,59.8212,59.9068,59.7356,59.7356,48800.0
2012-05-15 10:55:00,76.78,76.88,76.76,76.87,39700.0,59.7356,59.8134,59.7201,59.8056,39700.0
2012-05-15 11:00:00,76.86,76.92,76.79,76.79,33700.0,59.7979,59.8446,59.7434,59.7434,33700.0
2012-05-15 11:05:00,76.78,76.79,76.73,76.77,60200.0,59.7356,59.7434,59.6967,59.7278,60200.0
2012-05-15 11:10:00,76.77,76.78,76.62,76.67,58300.0,59.7278,59.7356,59.6111,59.65,58300.0
2012-05-15 11:15:00,76.66,76.76,76.62,76.76,28700.0,59.6423,59.7201,59.6111,59.7201,28700.0
2012-05-15 11:20:00,76.76,76.87,76.72,76.8,28400.0,59.7201,59.8056,59.6889,59.7512,28400.0
2012-05-15 11:25:00,76.83,76.86,76.75,76.78,103100.0,59.7745,59.7979,59.7123,59.7356,103100.0
2012-05-15 11:30:00,76.79,76.98,76.76,76.95,56300.0,59.7434,59.8912,59.7201,59.8679,56300.0
2012-05-15 11:35:00,76.96,77.34,76.91,77.33,52100.0,59.8757,60.1713,59.8368,60.1635,52100.0
2012-05-15 11:40:00,77.34,77.38,77.24,77.29,30600.0,60.1713,60.2024,60.0935,60.1324,30600.0
2012-05-15 11:45:00,77.29,77.29,77.11,77.23,70500.0,60.1324,60.1324,59.9924,60.0857,70500.0
2012-05-15 11:50:00,77.22,77.28,77.16,77.28,24900.0,60.078,60.1246,60.0313,60.1246,24900.0
2012-05-15 11:55:00,77.28,77.41,77.26,77.41,29500.0,60.1246,60.2258,60.1091,60.2258,29500.0
2012-05-15 12:00:00,77.41,77.44,77.34,77.37,29800.0,60.2258,60.2491,60.1713,60.1947,29800.0
2012-05-15 12:05:00,77.37,77.64,77.37,77.57,30300.0,60.1947,60.4047,60.1947,60.3503,30300.0
2012-05-15 12:10:00,77.56,77.63,77.54,77.62,31000.0,60.3425,60.3969,60.3269,60.3892,31000.0
2012-05-15 12:15:00,77.62,77.64,77.5,77.59,30000.0,60.3892,60.4047,60.2958,60.3658,30000.0
2012-05-15 12:20:00,77.57,77.6,77.4,77.45,24600.0,60.3503,60.3736,60.218,60.2569,24600.0
2012-05-15 12:25:00,77.43,77.63,77.41,77.51,20000.0,60.2413,60.3969,60.2258,60.3036,20000.0
2012-05-15 12:30:00,77.5,77.57,77.47,77.51,20100.0,60.2958,60.3503,60.2725,60.3036,20100.0
2012-05-15 12:35:00,77.51,77.61,77.51,77.54,14100.0,60.3036,60.3814,60.3036,60.3269,14100.0
2012-05-15 12:40:00,77.56,77.69,77.53,77.67,25600.0,60.3425,60.4436,60.3191,60.4281,25600.0
2012-05-15 12:45:00,77.69,77.69,77.56,77.63,20400.0,60.4436,60.4436,60.3425,60.3969,20400.0
2012-05-15 12:50:00,77.62,77.62,77.43,77.44,16000.0,60.3892,60.3892,60.2413,60.2491,16000.0
2012-05-15 12:55:00,77.44,77.49,77.42,77.42,12800.0,60.2491,60.288,60.2336,60.2336,12800.0
2012-05-15 13:00:00,77.43,77.5,77.42,77.5,21800.0,60.2413,60.2958,60.2336,60.2958,21800.0
2012-05-15 13:05:00,77.49,77.57,77.49,77.56,26700.0,60.288,60.3503,60.288,60.3425,26700.0
2012-05-15 13:10:00,77.55,77.64,77.53,77.55,16900.0,60.3347,60.4047,60.3191,60.3347,16900.0
2012-05-15 13:15:00,77.54,77.58,77.52,77.54,16300.0,60.3269,60.358,60.3114,60.3269,16300.0
2012-05-15 13:20:00,77.54,77.65,77.54,77.6,32400.0,60.3269,60.4125,60.3269,60.3736,32400.0
2012-05-15 13:25:00,77.61,77.61,77.56,77.57,18900.0,60.3814,60.3814,60.3425,60.3503,18900.0
2012-05-15 13:30:00,77.57,77.57,77.39,77.41,35000.0,60.3503,60.3503,60.2102,60.2258,35000.0
2012-05-15 13:35:00,77.4,77.47,77.31,77.35,27800.0,60.218,60.2725,60.148,60.1791,27800.0
2012-05-15 13:40:00,77.34,77.42,77.32,77.33,39600.0,60.1713,60.2336,60.1558,60.1635,39600.0
2012-05-15 13:45:00,77.32,77.41,77.31,77.38,28100.0,60.1558,60.2258,60.148,60.2024,28100.0
2012-05-15 13:50:00,77.37,77.47,77.34,77.37,25500.0,60.1947,60.2725,60.1713,60.1947,25500.0
2012-05-15 13:55:00,77.35,77.35,77.2,77.3,35100.0,60.1791,60.1791,60.0624,60.1402,35100.0
2012-05-15 14:00:00,77.3,77.43,77.3,77.4,49300.0,60.1402,60.2413,60.1402,60.218,49300.0
2012-05-15 14:05:00,77.41,77.47,77.37,77.47,34900.0,60.2258,60.2725,60.1947,60.2725,34900.0
2012-05-15 14:10:00,77.46,77.6,77.43,77.43,65000.0,60.2647,60.3736,60.2413,60.2413,65000.0
2012-05-15 14:15:00,77.43,77.43,77.27,77.31,65400.0,60.2413,60.2413,60.1169,60.148,65400.0
2012-05-15 14:20:00,77.31,77.41,77.28,77.31,46000.0,60.148,60.2258,60.1246,60.148,46000.0
2012-05-15 14:25:00,77.31,77.33,77.18,77.21,57000.0,60.148,60.1635,60.0468,60.0702,57000.0
2012-05-15 14:30:00,77.21,77.24,77.13,77.2,45900.0,60.0702,60.0935,60.0079,60.0624,45900.0
2012-05-15 14:35:00,77.19,77.2,76.92,76.92,65200.0,60.0546,60.0624,59.8446,59.8446,65200.0
2012-05-15 14:40:00,76.91,76.93,76.82,76.85,61300.0,59.8368,59.8523,59.7667,59.7901,61300.0
2012-05-15 14:45:00,76.86,76.89,76.8,76.87,40700.0,59.7979,59.8212,59.7512,59.8056,40700.0
2012-05-15 14:50:00,76.88,76.96,76.81,76.91,49600.0,59.8134,59.8757,59.759,59.8368,49600.0
2012-05-15 14:55:00,76.9,76.96,76.9,76.9,36300.0,59.829,59.8757,59.829,59.829,36300.0
2012-05-15 15:00:00,76.9,76.92,76.75,76.84,66900.0,59.829,59.8446,59.7123,59.7823,66900.0
2012-05-15 15:05:00,76.83,76.89,76.68,76.7,47000.0,59.7745,59.8212,59.6578,59.6734,47000.0
2012-05-15 15:10:00,76.69,76.69,76.39,76.45,98700.0,59.6656,59.6656,59.4322,59.4789,98700.0
2012-05-15 15:15:00,76.45,76.46,76.26,76.4,115700.0,59.4789,59.4867,59.3311,59.44,115700.0
2012-05-15 15:20:00,76.41,76.46,76.31,76.36,81400.0,59.4478,59.4867,59.37,59.4089,81400.0
2012-05-15 15:25:00,76.37,76.38,76.11,76.11,87800.0,59.4166,59.4244,59.2144,59.2144,87800.0
2012-05-15 15:30:00,76.12,76.43,76.11,76.38,119600.0,59.2221,59.4633,59.2144,59.4244,119600.0
2012-05-15 15:35:00,76.36,76.44,76.35,76.42,77500.0,59.4089,59.4711,59.4011,59.4555,77500.0
2012-05-15 15:40:00,76.43,76.62,76.42,76.6,140700.0,59.4633,59.6111,59.4555,59.5956,140700.0
2012-05-15 15:45:00,76.6,76.76,76.6,76.65,149200.0,59.5956,59.7201,59.5956,59.6345,149200.0
2012-05-15 15:50:00,76.66,76.66,76.5,76.62,143400.0,59.6423,59.6423,59.5178,59.6111,143400.0
2012-05-15 15:55:00,76.63,76.72,76.53,76.61,257300.0,59.6189,59.6889,59.5411,59.6034,257300.0
2012-05-16 09:30:00,76.49,76.73,75.77,75.9,340300.0,59.51,59.6967,58.9498,59.051,340300.0
2012-05-16 09:35:00,75.9,76.26,75.63,75.92,285500.0,59.051,59.3311,58.8409,59.0665,285500.0
2012-05-16 09:40:00,75.9,75.93,75.3,75.5,338700.0,59.051,59.0743,58.5842,58.7398,338700.0
2012-05-16 09:45:00,75.5,76.0,75.29,75.56,176200.0,58.7398,59.1288,58.5764,58.7865,176200.0
2012-05-16 09:50:00,75.56,75.86,75.25,75.34,205600.0,58.7865,59.0199,58.5453,58.6153,205600.0
2012-05-16 09:55:00,75.34,75.74,75.3,75.51,110800.0,58.6153,58.9265,58.5842,58.7476,110800.0
2012-05-16 10:00:00,75.5,75.93,75.33,75.67,119900.0,58.7398,59.0743,58.6075,58.872,119900.0
2012-05-16 10:05:00,75.67,76.52,75.67,76.26,217800.0,58.872,59.5333,58.872,59.3311,217800.0
2012-05-16 10:10:00,76.24,76.24,75.82,75.87,93800.0,59.3155,59.3155,58.9887,59.0276,93800.0
2012-05-16 10:15:00,75.9,76.21,75.83,76.2,147800.0,59.051,59.2922,58.9965,59.2844,147800.0
2012-05-16 10:20:00,76.19,76.54,75.95,76.06,177500.0,59.2766,59.5489,59.0899,59.1755,177500.0
2012-05-16 10:25:00,76.08,76.35,76.06,76.07,88300.0,59.191,59.4011,59.1755,59.1832,88300.0
2012-05-16 10:30:00,76.05,76.28,75.82,75.83,91500.0,59.1677,59.3466,58.9887,58.9965,91500.0
2012-05-16 10:35:00,75.86,75.89,75.53,75.59,120000.0,59.0199,59.0432,58.7631,58.8098,120000.0
2012-05-16 10:40:00,75.58,75.58,75.34,75.46,102100.0,58.802,58.802,58.6153,58.7087,102100.0
2012-05-16 10:45:00,75.44,75.47,75.1,75.13,187800.0,58.6931,58.7164,58.4286,58.4519,187800.0
2012-05-16 10:50:00,75.14,75.25,75.1,75.25,98100.0,58.4597,58.5453,58.4286,58.5453,98100.0
2012-05-16 10:55:00,75.25,75.45,75.13,75.36,95300.0,58.5453,58.7009,58.4519,58.6309,95300.0
2012-05-16 11:00:00,75.36,75.67,75.35,75.43,90200.0,58.6309,58.872,58.6231,58.6853,90200.0
2012-05-16 11:05:00,75.45,75.48,75.17,75.48,88000.0,58.7009,58.7242,58.483,58.7242,88000.0
2012-05-16 11:10:00,75.5,75.75,75.44,75.5,64800.0,58.7398,58.9343,58.6931,58.7398,64800.0
2012-05-16 11:15:00,75.5,75.53,75.16,75.28,76000.0,58.7398,58.7631,58.4753,58.5686,76000.0
2012-05-16 11:20:00,75.28,75.28,75.1,75.18,61100.0,58.5686,58.5686,58.4286,58.4908,61100.0
2012-05-16 11:25:00,75.18,75.25,75.0,75.04,152300.0,58.4908,58.5453,58.3508,58.3819,152300.0
2012-05-16 11:30:00,75.05,75.06,74.72,74.74,179000.0,58.3897,58.3975,58.1329,58.1485,179000.0
2012-05-16 11:35:00,74.77,74.91,74.7,74.77,100500.0,58.1718,58.2807,58.1174,58.1718,100500.0
2012-05-16 11:40:00,74.78,74.8,74.54,74.67,113000.0,58.1796,58.1952,57.9929,58.094,113000.0
2012-05-16 11:45:00,74.68,74.71,74.58,74.69,41100.0,58.1018,58.1251,58.024,58.1096,41100.0
2012-05-16 11:50:00,74.69,74.91,74.63,74.87,91700.0,58.1096,58.2807,58.0629,58.2496,91700.0
2012-05-16 11:55:00,74.91,75.15,74.81,75.0,71800.0,58.2807,58.4675,58.2029,58.3508,71800.0
2012-05-16 12:00:00,74.98,75.15,74.98,75.11,40300.0,58.3352,58.4675,58.3352,58.4364,40300.0
2012-05-16 12:05:00,75.1,75.13,74.96,74.96,51800.0,58.4286,58.4519,58.3197,58.3197,51800.0
2012-05-16 12:10:00,74.96,75.1,74.88,74.88,33200.0,58.3197,58.4286,58.2574,58.2574,33200.0
2012-05-16 12:15:00,74.88,75.0,74.81,74.84,72300.0,58.2574,58.3508,58.2029,58.2263,72300.0
2012-05-16 12:20:00,74.84,74.89,74.77,74.86,36200.0,58.2263,58.2652,58.1718,58.2418,36200.0
2012-05-16 12:25:00,74.86,74.99,74.78,74.94,90700.0,58.2418,58.343,58.1796,58.3041,90700.0
2012-05-16 12:30:00,74.91,75.01,74.85,74.88,95000.0,58.2807,58.3586,58.2341,58.2574,95000.0
2012-05-16 12:35:00,74.87,74.9,74.65,74.68,57700.0,58.2496,58.273,58.0785,58.1018,57700.0
2012-05-16 12:40:00,74.67,74.74,74.57,74.58,72000.0,58.094,58.1485,58.0162,58.024,72000.0
2012-05-16 12:45:00,74.57,74.7,74.49,74.6,102100.0,58.0162,58.1174,57.954,58.0396,102100.0
2012-05-16 12:50:00,74.61,74.73,74.6,74.72,34200.0,58.0473,58.1407,58.0396,58.1329,34200.0
2012-05-16 12:55:00,74.73,74.78,74.59,74.63,59500.0,58.1407,58.1796,58.0318,58.0629,59500.0
2012-05-16 13:00:00,74.62,74.68,74.57,74.57,67400.0,58.0551,58.1018,58.0162,58.0162,67400.0
2012-05-16 13:05:00,74.58,74.67,74.4,74.4,129600.0,58.024,58.094,57.884,57.884,129600.0
2012-05-16 13:10:00,74.41,74.51,74.41,74.49,54900.0,57.8917,57.9695,57.8917,57.954,54900.0
2012-05-16 13:15:00,74.49,74.64,74.47,74.59,68200.0,57.954,58.0707,57.9384,58.0318,68200.0
2012-05-16 13:20:00,74.58,74.68,74.53,74.58,36500.0,58.024,58.1018,57.9851,58.024,36500.0
2012-05-16 13:25:00,74.58,74.72,74.55,74.56,54500.0,58.024,58.1329,58.0007,58.0084,54500.0
2012-05-16 13:30:00,74.56,74.56,74.42,74.45,53800.0,58.0084,58.0084,57.8995,57.9229,53800.0
2012-05-16 13:35:00,74.42,74.43,74.35,74.38,81700.0,57.8995,57.9073,57.8451,57.8684,81700.0
2012-05-16 13:40:00,74.38,74.44,74.36,74.39,49100.0,57.8684,57.9151,57.8528,57.8762,49100.0
2012-05-16 13:45:00,74.41,74.49,74.39,74.48,52000.0,57.8917,57.954,57.8762,57.9462,52000.0
2012-05-16 13:50:00,74.47,74.47,74.3,74.36,59600.0,57.9384,57.9384,57.8062,57.8528,59600.0
2012-05-16 13:55:00,74.36,74.88,74.36,74.7,112300.0,57.8528,58.2574,57.8528,58.1174,112300.0
2012-05-16 14:00:00,74.69,74.96,74.51,74.52,76300.0,58.1096,58.3197,57.9695,57.9773,76300.0
2012-05-16 14:05:00,74.52,74.66,74.4,74.45,54500.0,57.9773,58.0862,57.884,57.9229,54500.0
2012-05-16 14:10:00,74.45,74.49,74.28,74.29,61800.0,57.9229,57.954,57.7906,57.7984,61800.0
2012-05-16 14:15:00,74.31,74.48,74.3,74.36,32600.0,57.8139,57.9462,57.8062,57.8528,32600.0
2012-05-16 14:20:00,74.36,74.57,74.35,74.43,48600.0,57.8528,58.0162,57.8451,57.9073,48600.0
2012-05-16 14:25:00,74.41,74.42,74.25,74.25,62400.0,57.8917,57.8995,57.7673,57.7673,62400.0
2012-05-16 14:30:00,74.25,74.3,74.1,74.12,76400.0,57.7673,57.8062,57.6506,57.6661,76400.0
2012-05-16 14:35:00,74.12,74.16,74.05,74.13,64300.0,57.6661,57.6972,57.6117,57.6739,64300.0
2012-05-16 14:40:00,74.13,74.35,74.08,74.28,123800.0,57.6739,57.8451,57.635,57.7906,123800.0
2012-05-16 14:45:00,74.29,74.38,74.23,74.25,86400.0,57.7984,57.8684,57.7517,57.7673,86400.0
2012-05-16 14:50:00,74.25,74.33,74.22,74.28,56000.0,57.7673,57.8295,57.7439,57.7906,56000.0
2012-05-16 14:55:00,74.25,74.46,74.25,74.38,52500.0,57.7673,57.9306,57.7673,57.8684,52500.0
2012-05-16 15:00:00,74.35,74.56,74.29,74.3,75400.0,57.8451,58.0084,57.7984,57.8062,75400.0
2012-05-16 15:05:00,74.28,74.31,74.22,74.22,55100.0,57.7906,57.8139,57.7439,57.7439,55100.0
2012-05-16 15:10:00,74.22,74.24,74.15,74.16,55800.0,57.7439,57.7595,57.6895,57.6972,55800.0
2012-05-16 15:15:00,74.14,74.18,74.08,74.1,53100.0,57.6817,57.7128,57.635,57.6506,53100.0
2012-05-16 15:20:00,74.1,74.26,74.08,74.26,73100.0,57.6506,57.775,57.635,57.775,73100.0
2012-05-16 15:25:00,74.26,74.34,74.1,74.11,72900.0,57.775,57.8373,57.6506,57.6583,72900.0
2012-05-16 15:30:00,74.1,74.21,74.09,74.19,96800.0,57.6506,57.7361,57.6428,57.7206,96800.0
2012-05-16 15:35:00,74.19,74.38,74.19,74.24,89400.0,57.7206,57.8684,57.7206,57.7595,89400.0
2012-05-16 15:40:00,74.25,74.26,74.09,74.13,91800.0,57.7673,57.775,57.6428,57.6739,91800.0
2012-05-16 15:45:00,74.14,74.35,74.14,74.2,139100.0,57.6817,57.8451,57.6817,57.7284,139100.0
2012-05-16 15:50:00,74.2,74.22,74.08,74.18,178900.0,57.7284,57.7439,57.635,57.7128,178900.0
2012-05-16 15:55:00,74.19,74.34,74.16,74.22,312700.0,57.7206,57.8373,57.6972,57.7439,312700.0
2012-05-17 09:30:00,74.67,74.98,74.23,74.25,161700.0,58.094,58.3352,57.7517,57.7673,161700.0
2012-05-17 09:35:00,74.29,74.31,73.9,73.9,148400.0,57.7984,57.8139,57.495,57.495,148400.0
2012-05-17 09:40:00,73.9,74.03,73.75,73.95,74400.0,57.495,57.5961,57.3783,57.5339,74400.0
2012-05-17 09:45:00,73.93,73.95,73.42,73.46,83000.0,57.5183,57.5339,57.1215,57.1526,83000.0
2012-05-17 09:50:00,73.45,73.5,73.12,73.14,162700.0,57.1449,57.1838,56.8881,56.9037,162700.0
2012-05-17 09:55:00,73.12,73.25,72.7,72.79,263900.0,56.8881,56.9893,56.5613,56.6314,263900.0
2012-05-17 10:00:00,72.8,72.8,71.86,72.19,433000.0,56.6391,56.6391,55.9078,56.1646,433000.0
2012-05-17 10:05:00,72.18,72.59,71.97,72.59,209200.0,56.1568,56.4758,55.9934,56.4758,209200.0
2012-05-17 10:10:00,72.55,73.0,72.55,73.0,148000.0,56.4446,56.7948,56.4446,56.7948,148000.0
2012-05-17 10:15:00,73.0,73.52,73.0,73.2,124100.0,56.7948,57.1993,56.7948,56.9504,124100.0
2012-05-17 10:20:00,73.21,73.44,73.18,73.23,46600.0,56.9581,57.1371,56.9348,56.9737,46600.0
2012-05-17 10:25:00,73.22,73.32,72.82,73.23,58600.0,56.9659,57.0437,56.6547,56.9737,58600.0
2012-05-17 10:30:00,73.21,73.21,72.76,72.88,68100.0,56.9581,56.9581,56.608,56.7014,68100.0
2012-05-17 10:35:00,72.91,73.24,72.91,73.15,42700.0,56.7247,56.9815,56.7247,56.9115,42700.0
2012-05-17 10:40:00,73.17,73.29,73.0,73.12,55800.0,56.927,57.0204,56.7948,56.8881,55800.0
2012-05-17 10:45:00,73.13,73.3,72.81,72.91,68100.0,56.8959,57.0282,56.6469,56.7247,68100.0
2012-05-17 10:50:00,72.96,73.04,72.78,72.98,47000.0,56.7636,56.8259,56.6236,56.7792,47000.0
2012-05-17 10:55:00,73.0,73.09,72.83,72.99,52000.0,56.7948,56.8648,56.6625,56.787,52000.0
2012-05-17 11:00:00,72.99,73.05,72.91,73.04,67500.0,56.787,56.8337,56.7247,56.8259,67500.0
2012-05-17 11:05:00,73.03,73.17,72.98,73.04,58600.0,56.8181,56.927,56.7792,56.8259,58600.0
2012-05-17 11:10:00,73.05,73.08,72.91,72.98,37800.0,56.8337,56.857,56.7247,56.7792,37800.0
2012-05-17 11:15:00,73.01,73.18,72.95,73.09,40200.0,56.8025,56.9348,56.7558,56.8648,40200.0
2012-05-17 11:20:00,73.13,73.13,72.85,72.98,41300.0,56.8959,56.8959,56.678,56.7792,41300.0
2012-05-17 11:25:00,72.97,72.97,72.76,72.8,52000.0,56.7714,56.7714,56.608,56.6391,52000.0
2012-05-17 11:30:00,72.79,72.85,72.57,72.59,44200.0,56.6314,56.678,56.4602,56.4758,44200.0
2012-05-17 11:35:00,72.6,72.71,72.5,72.68,58200.0,56.4835,56.5691,56.4057,56.5458,58200.0
2012-05-17 11:40:00,72.61,72.87,72.58,72.87,61000.0,56.4913,56.6936,56.468,56.6936,61000.0
2012-05-17 11:45:00,72.84,72.97,72.77,72.85,58000.0,56.6703,56.7714,56.6158,56.678,58000.0
2012-05-17 11:50:00,72.84,72.88,72.71,72.84,27600.0,56.6703,56.7014,56.5691,56.6703,27600.0
2012-05-17 11:55:00,72.85,72.93,72.78,72.89,54700.0,56.678,56.7403,56.6236,56.7092,54700.0
2012-05-17 12:00:00,72.92,72.96,72.6,72.61,59100.0,56.7325,56.7636,56.4835,56.4913,59100.0
2012-05-17 12:05:00,72.6,72.64,72.35,72.42,50600.0,56.4835,56.5147,56.289,56.3435,50600.0
2012-05-17 12:10:00,72.41,72.41,72.24,72.3,66800.0,56.3357,56.3357,56.2035,56.2501,66800.0
2012-05-17 12:15:00,72.3,72.38,72.22,72.29,67800.0,56.2501,56.3124,56.1879,56.2424,67800.0
2012-05-17 12:20:00,72.29,72.5,72.21,72.36,56400.0,56.2424,56.4057,56.1801,56.2968,56400.0
2012-05-17 12:25:00,72.38,72.41,72.21,72.23,36100.0,56.3124,56.3357,56.1801,56.1957,36100.0
2012-05-17 12:30:00,72.22,72.62,72.22,72.56,124200.0,56.1879,56.4991,56.1879,56.4524,124200.0
2012-05-17 12:35:00,72.57,72.72,72.55,72.71,36900.0,56.4602,56.5769,56.4446,56.5691,36900.0
2012-05-17 12:40:00,72.73,72.95,72.73,72.82,44500.0,56.5847,56.7558,56.5847,56.6547,44500.0
2012-05-17 12:45:00,72.86,72.86,72.72,72.83,37500.0,56.6858,56.6858,56.5769,56.6625,37500.0
2012-05-17 12:50:00,72.83,72.84,72.74,72.8,26100.0,56.6625,56.6703,56.5925,56.6391,26100.0
2012-05-17 12:55:00,72.81,72.98,72.81,72.97,41200.0,56.6469,56.7792,56.6469,56.7714,41200.0
2012-05-17 13:00:00,72.99,73.35,72.98,73.35,53100.0,56.787,57.0671,56.7792,57.0671,53100.0
2012-05-17 13:05:00,73.32,73.6,73.32,73.5,53900.0,57.0437,57.2616,57.0437,57.1838,53900.0
2012-05-17 13:10:00,73.54,73.6,73.37,73.37,37600.0,57.2149,57.2616,57.0826,57.0826,37600.0
2012-05-17 13:15:00,73.37,73.46,73.19,73.46,47500.0,57.0826,57.1526,56.9426,57.1526,47500.0
2012-05-17 13:20:00,73.46,73.52,73.35,73.49,38600.0,57.1526,57.1993,57.0671,57.176,38600.0
2012-05-17 13:25:00,73.49,73.52,73.35,73.5,102200.0,57.176,57.1993,57.0671,57.1838,102200.0
2012-05-17 13:30:00,73.48,73.51,73.28,73.41,49900.0,57.1682,57.1915,57.0126,57.1137,49900.0
2012-05-17 13:35:00,73.38,73.67,73.31,73.53,76800.0,57.0904,57.316,57.0359,57.2071,76800.0
2012-05-17 13:40:00,73.53,73.63,73.28,73.34,46300.0,57.2071,57.2849,57.0126,57.0593,46300.0
2012-05-17 13:45:00,73.34,73.43,73.24,73.25,28700.0,57.0593,57.1293,56.9815,56.9893,28700.0
2012-05-17 13:50:00,73.26,73.48,73.25,73.43,43100.0,56.997,57.1682,56.9893,57.1293,43100.0
2012-05-17 13:55:00,73.44,73.49,73.32,73.42,27200.0,57.1371,57.176,57.0437,57.1215,27200.0
2012-05-17 14:00:00,73.43,73.43,73.16,73.29,39000.0,57.1293,57.1293,56.9192,57.0204,39000.0
2012-05-17 14:05:00,73.3,73.36,73.13,73.15,17600.0,57.0282,57.0748,56.8959,56.9115,17600.0
2012-05-17 14:10:00,73.16,73.2,73.1,73.1,24300.0,56.9192,56.9504,56.8726,56.8726,24300.0
2012-05-17 14:15:00,73.1,73.19,73.09,73.1,23800.0,56.8726,56.9426,56.8648,56.8726,23800.0
2012-05-17 14:20:00,73.1,73.34,73.1,73.2,29100.0,56.8726,57.0593,56.8726,56.9504,29100.0
2012-05-17 14:25:00,73.23,73.31,73.12,73.12,42300.0,56.9737,57.0359,56.8881,56.8881,42300.0
2012-05-17 14:30:00,73.14,73.22,73.09,73.11,38500.0,56.9037,56.9659,56.8648,56.8803,38500.0
2012-05-17 14:35:00,73.14,73.16,72.98,73.15,49200.0,56.9037,56.9192,56.7792,56.9115,49200.0
2012-05-17 14:40:00,73.11,73.27,73.09,73.23,23000.0,56.8803,57.0048,56.8648,56.9737,23000.0
2012-05-17 14:45:00,73.23,73.29,73.11,73.14,29600.0,56.9737,57.0204,56.8803,56.9037,29600.0
2012-05-17 14:50:00,73.14,73.28,73.14,73.19,24200.0,56.9037,57.0126,56.9037,56.9426,24200.0
2012-05-17 14:55:00,73.18,73.28,73.08,73.24,33100.0,56.9348,57.0126,56.857,56.9815,33100.0
2012-05-17 15:00:00,73.22,73.37,73.2,73.28,42100.0,56.9659,57.0826,56.9504,57.0126,42100.0
2012-05-17 15:05:00,73.26,73.28,73.04,73.07,68700.0,56.997,57.0126,56.8259,56.8492,68700.0
2012-05-17 15:10:00,73.06,73.31,73.04,73.24,30700.0,56.8414,57.0359,56.8259,56.9815,30700.0
2012-05-17 15:15:00,73.23,73.35,73.1,73.35,126200.0,56.9737,57.0671,56.8726,57.0671,126200.0
2012-05-17 15:20:00,73.35,73.35,73.18,73.18,78300.0,57.0671,57.0671,56.9348,56.9348,78300.0
2012-05-17 15:25:00,73.18,73.49,73.18,73.37,134800.0,56.9348,57.176,56.9348,57.0826,134800.0
2012-05-17 15:30:00,73.35,73.36,73.13,73.16,145500.0,57.0671,57.0748,56.8959,56.9192,145500.0
2012-05-17 15:35:00,73.15,73.15,72.91,72.97,91000.0,56.9115,56.9115,56.7247,56.7714,91000.0
2012-05-17 15:40:00,72.95,72.98,72.84,72.88,60100.0,56.7558,56.7792,56.6703,56.7014,60100.0
2012-05-17 15:45:00,72.88,73.02,72.84,73.02,76200.0,56.7014,56.8103,56.6703,56.8103,76200.0
2012-05-17 15:50:00,73.02,73.04,72.88,73.01,128300.0,56.8103,56.8259,56.7014,56.8025,128300.0
2012-05-17 15:55:00,73.01,73.06,72.94,72.96,205100.0,56.8025,56.8414,56.7481,56.7636,205100.0
2012-05-18 09:30:00,73.42,73.76,73.41,73.61,424500.0,57.1215,57.386,57.1137,57.2693,424500.0
2012-05-18 09:35:00,73.58,73.75,73.45,73.56,85800.0,57.246,57.3783,57.1449,57.2304,85800.0
2012-05-18 09:40:00,73.51,73.54,73.14,73.29,42800.0,57.1915,57.2149,56.9037,57.0204,42800.0
2012-05-18 09:45:00,73.28,73.72,73.27,73.68,90300.0,57.0126,57.3549,57.0048,57.3238,90300.0
2012-05-18 09:50:00,73.71,74.06,73.6,74.01,91900.0,57.3471,57.6194,57.2616,57.5805,91900.0
2012-05-18 09:55:00,74.02,74.04,73.43,73.43,41100.0,57.5883,57.6039,57.1293,57.1293,41100.0
2012-05-18 10:00:00,73.42,73.72,73.34,73.72,38900.0,57.1215,57.3549,57.0593,57.3549,38900.0
2012-05-18 10:05:00,73.73,73.75,73.47,73.5,31500.0,57.3627,57.3783,57.1604,57.1838,31500.0
2012-05-18 10:10:00,73.51,73.72,73.44,73.65,75700.0,57.1915,57.3549,57.1371,57.3005,75700.0
2012-05-18 10:15:00,73.68,73.7,73.37,73.38,29300.0,57.3238,57.3394,57.0826,57.0904,29300.0
2012-05-18 10:20:00,73.38,73.55,73.25,73.52,36500.0,57.0904,57.2227,56.9893,57.1993,36500.0
2012-05-18 10:25:00,73.54,73.71,73.53,73.64,34600.0,57.2149,57.3471,57.2071,57.2927,34600.0
2012-05-18 10:30:00,73.64,73.88,73.53,73.81,37300.0,57.2927,57.4794,57.2071,57.4249,37300.0
2012-05-18 10:35:00,73.82,73.98,73.79,73.97,51600.0,57.4327,57.5572,57.4094,57.5494,51600.0
2012-05-18 10:40:00,73.98,74.05,73.88,74.02,38000.0,57.5572,57.6117,57.4794,57.5883,38000.0
2012-05-18 10:45:00,74.05,74.4,74.03,74.38,61300.0,57.6117,57.884,57.5961,57.8684,61300.0
2012-05-18 10:50:00,74.36,74.52,74.29,74.43,52000.0,57.8528,57.9773,57.7984,57.9073,52000.0
2012-05-18 10:55:00,74.43,74.43,74.01,74.01,52100.0,57.9073,57.9073,57.5805,57.5805,52100.0
2012-05-18 11:00:00,74.02,74.08,73.74,73.83,74700.0,57.5883,57.635,57.3705,57.4405,74700.0
2012-05-18 11:05:00,73.82,73.84,73.68,73.72,33000.0,57.4327,57.4483,57.3238,57.3549,33000.0
2012-05-18 11:10:00,73.69,73.88,73.69,73.74,38700.0,57.3316,57.4794,57.3316,57.3705,38700.0
2012-05-18 11:15:00,73.71,73.77,73.49,73.64,63300.0,57.3471,57.3938,57.176,57.2927,63300.0
2012-05-18 11:20:00,73.64,73.74,73.58,73.64,38300.0,57.2927,57.3705,57.246,57.2927,38300.0
2012-05-18 11:25:00,73.64,73.9,73.64,73.67,37700.0,57.2927,57.495,57.2927,57.316,37700.0
2012-05-18 11:30:00,73.68,73.81,73.47,73.5,30600.0,57.3238,57.4249,57.1604,57.1838,30600.0
2012-05-18 11:35:00,73.51,73.53,73.25,73.42,41000.0,57.1915,57.2071,56.9893,57.1215,41000.0
2012-05-18 11:40:00,73.43,73.55,73.4,73.5,29900.0,57.1293,57.2227,57.106,57.1838,29900.0
2012-05-18 11:45:00,73.52,73.53,73.22,73.22,38400.0,57.1993,57.2071,56.9659,56.9659,38400.0
2012-05-18 11:50:00,73.23,73.36,73.17,73.31,26700.0,56.9737,57.0748,56.927,57.0359,26700.0
2012-05-18 11:55:00,73.3,73.38,73.17,73.33,36800.0,57.0282,57.0904,56.927,57.0515,36800.0
2012-05-18 12:00:00,73.33,73.49,73.33,73.39,21800.0,57.0515,57.176,57.0515,57.0982,21800.0
2012-05-18 12:05:00,73.38,73.47,73.3,73.42,18500.0,57.0904,57.1604,57.0282,57.1215,18500.0
2012-05-18 12:10:00,73.44,73.51,73.37,73.45,19800.0,57.1371,57.1915,57.0826,57.1449,19800.0
2012-05-18 12:15:00,73.44,73.5,73.36,73.5,19200.0,57.1371,57.1838,57.0748,57.1838,19200.0
2012-05-18 12:20:00,73.49,73.52,73.4,73.47,16800.0,57.176,57.1993,57.106,57.1604,16800.0
2012-05-18 12:25:00,73.43,73.64,73.43,73.59,24800.0,57.1293,57.2927,57.1293,57.2538,24800.0
2012-05-18 12:30:00,73.6,73.74,73.6,73.67,11900.0,57.2616,57.3705,57.2616,57.316,11900.0
2012-05-18 12:35:00,73.63,73.69,73.56,73.69,24000.0,57.2849,57.3316,57.2304,57.3316,24000.0
2012-05-18 12:40:00,73.67,73.86,73.67,73.73,18400.0,57.316,57.4638,57.316,57.3627,18400.0
2012-05-18 12:45:00,73.74,73.82,73.69,73.78,46300.0,57.3705,57.4327,57.3316,57.4016,46300.0
2012-05-18 12:50:00,73.81,73.86,73.7,73.7,18900.0,57.4249,57.4638,57.3394,57.3394,18900.0
2012-05-18 12:55:00,73.67,73.75,73.6,73.75,22400.0,57.316,57.3783,57.2616,57.3783,22400.0
2012-05-18 13:00:00,73.71,73.74,73.56,73.61,19300.0,57.3471,57.3705,57.2304,57.2693,19300.0
2012-05-18 13:05:00,73.57,73.57,73.44,73.44,16100.0,57.2382,57.2382,57.1371,57.1371,16100.0
2012-05-18 13:10:00,73.45,73.51,73.39,73.43,26800.0,57.1449,57.1915,57.0982,57.1293,26800.0
2012-05-18 13:15:00,73.43,73.65,73.43,73.49,13800.0,57.1293,57.3005,57.1293,57.176,13800.0
2012-05-18 13:20:00,73.5,73.58,73.41,73.41,8000.0,57.1838,57.246,57.1137,57.1137,8000.0
2012-05-18 13:25:00,73.44,73.46,73.37,73.4,20800.0,57.1371,57.1526,57.0826,57.106,20800.0
2012-05-18 13:30:00,73.4,73.41,73.33,73.34,14500.0,57.106,57.1137,57.0515,57.0593,14500.0
2012-05-18 13:35:00,73.37,73.43,73.28,73.28,20400.0,57.0826,57.1293,57.0126,57.0126,20400.0
2012-05-18 13:40:00,73.28,73.39,73.28,73.33,14300.0,57.0126,57.0982,57.0126,57.0515,14300.0
2012-05-18 13:45:00,73.3,73.35,73.24,73.35,12600.0,57.0282,57.0671,56.9815,57.0671,12600.0
2012-05-18 13:50:00,73.36,73.38,73.21,73.34,16100.0,57.0748,57.0904,56.9581,57.0593,16100.0
2012-05-18 13:55:00,73.35,73.43,73.31,73.31,19900.0,57.0671,57.1293,57.0359,57.0359,19900.0
2012-05-18 14:00:00,73.33,73.33,73.19,73.19,22900.0,57.0515,57.0515,56.9426,56.9426,22900.0
2012-05-18 14:05:00,73.22,73.28,73.05,73.07,29200.0,56.9659,57.0126,56.8337,56.8492,29200.0
2012-05-18 14:10:00,73.06,73.25,73.03,73.19,20100.0,56.8414,56.9893,56.8181,56.9426,20100.0
2012-05-18 14:15:00,73.2,73.24,73.09,73.11,28600.0,56.9504,56.9815,56.8648,56.8803,28600.0
2012-05-18 14:20:00,73.11,73.2,73.08,73.09,27900.0,56.8803,56.9504,56.857,56.8648,27900.0
2012-05-18 14:25:00,73.1,73.23,73.03,73.22,19300.0,56.8726,56.9737,56.8181,56.9659,19300.0
2012-05-18 14:30:00,73.21,73.21,73.0,73.0,32600.0,56.9581,56.9581,56.7948,56.7948,32600.0
2012-05-18 14:35:00,73.01,73.17,73.0,73.1,30800.0,56.8025,56.927,56.7948,56.8726,30800.0
2012-05-18 14:40:00,73.1,73.14,73.01,73.03,31700.0,56.8726,56.9037,56.8025,56.8181,31700.0
2012-05-18 14:45:00,73.05,73.1,73.0,73.03,19500.0,56.8337,56.8726,56.7948,56.8181,19500.0
2012-05-18 14:50:00,73.03,73.19,73.03,73.06,32700.0,56.8181,56.9426,56.8181,56.8414,32700.0
2012-05-18 14:55:00,73.05,73.09,73.01,73.06,19900.0,56.8337,56.8648,56.8025,56.8414,19900.0
2012-05-18 15:00:00,73.06,73.15,73.0,73.08,66800.0,56.8414,56.9115,56.7948,56.857,66800.0
2012-05-18 15:05:00,73.07,73.22,73.07,73.15,88400.0,56.8492,56.9659,56.8492,56.9115,88400.0
2012-05-18 15:10:00,73.16,73.4,73.15,73.36,129800.0,56.9192,57.106,56.9115,57.0748,129800.0
2012-05-18 15:15:00,73.36,73.46,73.31,73.37,54100.0,57.0748,57.1526,57.0359,57.0826,54100.0
2012-05-18 15:20:00,73.37,73.39,73.25,73.28,90000.0,57.0826,57.0982,56.9893,57.0126,90000.0
2012-05-18 15:25:00,73.28,73.34,73.23,73.32,76100.0,57.0126,57.0593,56.9737,57.0437,76100.0
2012-05-18 15:30:00,73.33,73.36,73.19,73.24,109300.0,57.0515,57.0748,56.9426,56.9815,109300.0
2012-05-18 15:35:00,73.23,73.3,73.1,73.2,67700.0,56.9737,57.0282,56.8726,56.9504,67700.0
2012-05-18 15:40:00,73.19,73.19,73.0,73.06,75500.0,56.9426,56.9426,56.7948,56.8414,75500.0
2012-05-18 15:45:00,73.05,73.22,73.0,73.1,94600.0,56.8337,56.9659,56.7948,56.8726,94600.0
2012-05-18 15:50:00,73.1,73.1,72.96,73.02,108100.0,56.8726,56.8726,56.7636,56.8103,108100.0
2012-05-18 15:55:00,73.02,73.2,73.01,73.18,189300.0,56.8103,56.9504,56.8025,56.9348,189300.0
2012-05-21 09:30:00,73.63,74.26,73.55,74.19,104400.0,57.2849,57.775,57.2227,57.7206,104400.0
2012-05-21 09:35:00,74.19,74.44,73.97,74.32,68900.0,57.7206,57.9151,57.5494,57.8217,68900.0
2012-05-21 09:40:00,74.3,74.67,74.3,74.64,79900.0,57.8062,58.094,57.8062,58.0707,79900.0
2012-05-21 09:45:00,74.68,74.69,74.39,74.41,54100.0,58.1018,58.1096,57.8762,57.8917,54100.0
2012-05-21 09:50:00,74.46,74.48,74.13,74.14,46900.0,57.9306,57.9462,57.6739,57.6817,46900.0
2012-05-21 09:55:00,74.14,74.48,74.14,74.43,39600.0,57.6817,57.9462,57.6817,57.9073,39600.0
2012-05-21 10:00:00,74.42,74.75,74.35,74.71,108700.0,57.8995,58.1563,57.8451,58.1251,108700.0
2012-05-21 10:05:00,74.69,74.99,74.69,74.9,150900.0,58.1096,58.343,58.1096,58.273,150900.0
2012-05-21 10:10:00,74.89,74.97,74.81,74.94,118700.0,58.2652,58.3274,58.2029,58.3041,118700.0
2012-05-21 10:15:00,74.95,75.19,74.84,75.19,112800.0,58.3119,58.4986,58.2263,58.4986,112800.0
2012-05-21 10:20:00,75.19,75.42,75.12,75.16,114500.0,58.4986,58.6775,58.4441,58.4753,114500.0
2012-05-21 10:25:00,75.17,75.58,75.17,75.55,97400.0,58.483,58.802,58.483,58.7787,97400.0
2012-05-21 10:30:00,75.54,75.73,75.54,75.69,77000.0,58.7709,58.9187,58.7709,58.8876,77000.0
2012-05-21 10:35:00,75.69,75.73,75.37,75.41,50300.0,58.8876,58.9187,58.6386,58.6698,50300.0
2012-05-21 10:40:00,75.41,75.46,75.35,75.38,44700.0,58.6698,58.7087,58.6231,58.6464,44700.0
2012-05-21 10:45:00,75.4,75.45,75.27,75.28,97600.0,58.662,58.7009,58.5608,58.5686,97600.0
2012-05-21 10:50:00,75.28,75.48,75.28,75.42,46500.0,58.5686,58.7242,58.5686,58.6775,46500.0
2012-05-21 10:55:00,75.41,75.5,75.36,75.44,48400.0,58.6698,58.7398,58.6309,58.6931,48400.0
2012-05-21 11:00:00,75.45,75.47,75.26,75.26,58700.0,58.7009,58.7164,58.5531,58.5531,58700.0
2012-05-21 11:05:00,75.28,75.41,75.22,75.22,41400.0,58.5686,58.6698,58.5219,58.5219,41400.0
2012-05-21 11:10:00,75.23,75.25,75.1,75.15,65600.0,58.5297,58.5453,58.4286,58.4675,65600.0
2012-05-21 11:15:00,75.17,75.23,75.07,75.08,50800.0,58.483,58.5297,58.4052,58.413,50800.0
2012-05-21 11:20:00,75.09,75.16,75.02,75.11,31500.0,58.4208,58.4753,58.3663,58.4364,31500.0
2012-05-21 11:25:00,75.1,75.16,74.93,74.95,52700.0,58.4286,58.4753,58.2963,58.3119,52700.0
2012-05-21 11:30:00,74.97,74.98,74.86,74.93,28300.0,58.3274,58.3352,58.2418,58.2963,28300.0
2012-05-21 11:35:00,74.93,75.07,74.88,74.9,30900.0,58.2963,58.4052,58.2574,58.273,30900.0
2012-05-21 11:40:00,74.89,75.02,74.87,75.01,24600.0,58.2652,58.3663,58.2496,58.3586,24600.0
2012-05-21 11:45:00,75.0,75.04,74.95,74.98,16600.0,58.3508,58.3819,58.3119,58.3352,16600.0
2012-05-21 11:50:00,74.98,75.06,74.95,74.96,20700.0,58.3352,58.3975,58.3119,58.3197,20700.0
2012-05-21 11:55:00,74.94,75.0,74.88,74.96,15600.0,58.3041,58.3508,58.2574,58.3197,15600.0
2012-05-21 12:00:00,74.98,75.13,74.9,75.09,18600.0,58.3352,58.4519,58.273,58.4208,18600.0
2012-05-21 12:05:00,75.09,75.17,74.98,75.01,30300.0,58.4208,58.483,58.3352,58.3586,30300.0
2012-05-21 12:10:00,75.01,75.08,74.98,75.02,18200.0,58.3586,58.413,58.3352,58.3663,18200.0
2012-05-21 12:15:00,75.05,75.18,75.05,75.16,18200.0,58.3897,58.4908,58.3897,58.4753,18200.0
2012-05-21 12:20:00,75.16,75.19,75.1,75.15,31300.0,58.4753,58.4986,58.4286,58.4675,31300.0
2012-05-21 12:25:00,75.13,75.28,75.11,75.28,35700.0,58.4519,58.5686,58.4364,58.5686,35700.0
2012-05-21 12:30:00,75.28,75.3,75.2,75.22,22300.0,58.5686,58.5842,58.5064,58.5219,22300.0
2012-05-21 12:35:00,75.23,75.24,75.16,75.19,30100.0,58.5297,58.5375,58.4753,58.4986,30100.0
2012-05-21 12:40:00,75.19,75.2,75.02,75.06,13000.0,58.4986,58.5064,58.3663,58.3975,13000.0
2012-05-21 12:45:00,75.04,75.09,74.99,75.01,20200.0,58.3819,58.4208,58.343,58.3586,20200.0
2012-05-21 12:50:00,75.02,75.03,74.92,74.97,16200.0,58.3663,58.3741,58.2885,58.3274,16200.0
2012-05-21 12:55:00,74.97,74.98,74.87,74.96,27900.0,58.3274,58.3352,58.2496,58.3197,27900.0
2012-05-21 13:00:00,74.98,75.02,74.92,74.93,15700.0,58.3352,58.3663,58.2885,58.2963,15700.0
2012-05-21 13:05:00,74.94,75.04,74.94,75.01,18600.0,58.3041,58.3819,58.3041,58.3586,18600.0
2012-05-21 13:10:00,74.98,75.09,74.81,74.82,24400.0,58.3352,58.4208,58.2029,58.2107,24400.0
2012-05-21 13:15:00,74.82,74.95,74.81,74.93,26000.0,58.2107,58.3119,58.2029,58.2963,26000.0
2012-05-21 13:20:00,74.92,75.02,74.92,75.01,19600.0,58.2885,58.3663,58.2885,58.3586,19600.0
2012-05-21 13:25:00,75.0,75.01,74.93,74.93,10400.0,58.3508,58.3586,58.2963,58.2963,10400.0
2012-05-21 13:30:00,74.94,75.0,74.88,74.88,29000.0,58.3041,58.3508,58.2574,58.2574,29000.0
2012-05-21 13:35:00,74.89,74.96,74.86,74.95,19000.0,58.2652,58.3197,58.2418,58.3119,19000.0
2012-05-21 13:40:00,74.92,75.0,74.84,74.89,19300.0,58.2885,58.3508,58.2263,58.2652,19300.0
2012-05-21 13:45:00,74.9,75.0,74.88,74.94,13500.0,58.273,58.3508,58.2574,58.3041,13500.0
2012-05-21 13:50:00,74.95,74.96,74.8,74.91,21400.0,58.3119,58.3197,58.1952,58.2807,21400.0
2012-05-21 13:55:00,74.93,74.94,74.84,74.91,18500.0,58.2963,58.3041,58.2263,58.2807,18500.0
2012-05-21 14:00:00,74.91,74.93,74.81,74.84,24400.0,58.2807,58.2963,58.2029,58.2263,24400.0
2012-05-21 14:05:00,74.83,74.96,74.8,74.9,26800.0,58.2185,58.3197,58.1952,58.273,26800.0
2012-05-21 14:10:00,74.91,74.97,74.87,74.96,24400.0,58.2807,58.3274,58.2496,58.3197,24400.0
2012-05-21 14:15:00,74.95,75.08,74.92,75.08,31700.0,58.3119,58.413,58.2885,58.413,31700.0
2012-05-21 14:20:00,75.08,75.14,74.98,75.1,41500.0,58.413,58.4597,58.3352,58.4286,41500.0
2012-05-21 14:25:00,75.1,75.17,75.01,75.01,51600.0,58.4286,58.483,58.3586,58.3586,51600.0
2012-05-21 14:30:00,75.02,75.11,75.0,75.1,24100.0,58.3663,58.4364,58.3508,58.4286,24100.0
2012-05-21 14:35:00,75.1,75.12,75.04,75.05,20700.0,58.4286,58.4441,58.3819,58.3897,20700.0
2012-05-21 14:40:00,75.05,75.14,75.05,75.08,24600.0,58.3897,58.4597,58.3897,58.413,24600.0
2012-05-21 14:45:00,75.1,75.1,75.02,75.04,49400.0,58.4286,58.4286,58.3663,58.3819,49400.0
2012-05-21 14:50:00,75.05,75.11,75.02,75.1,32500.0,58.3897,58.4364,58.3663,58.4286,32500.0
2012-05-21 14:55:00,75.1,75.2,75.05,75.12,46600.0,58.4286,58.5064,58.3897,58.4441,46600.0
2012-05-21 15:00:00,75.12,75.16,75.08,75.15,26900.0,58.4441,58.4753,58.413,58.4675,26900.0
2012-05-21 15:05:00,75.14,75.2,75.14,75.19,26300.0,58.4597,58.5064,58.4597,58.4986,26300.0
2012-05-21 15:10:00,75.2,75.27,75.17,75.26,27200.0,58.5064,58.5608,58.483,58.5531,27200.0
2012-05-21 15:15:00,75.25,75.31,75.24,75.3,34000.0,58.5453,58.592,58.5375,58.5842,34000.0
2012-05-21 15:20:00,75.31,75.52,75.31,75.47,48800.0,58.592,58.7553,58.592,58.7164,48800.0
2012-05-21 15:25:00,75.46,75.46,75.29,75.29,45600.0,58.7087,58.7087,58.5764,58.5764,45600.0
2012-05-21 15:30:00,75.28,75.3,75.21,75.25,68000.0,58.5686,58.5842,58.5142,58.5453,68000.0
2012-05-21 15:35:00,75.25,75.27,75.07,75.21,76400.0,58.5453,58.5608,58.4052,58.5142,76400.0
2012-05-21 15:40:00,75.21,75.24,75.16,75.24,56000.0,58.5142,58.5375,58.4753,58.5375,56000.0
2012-05-21 15:45:00,75.23,75.27,75.14,75.25,84200.0,58.5297,58.5608,58.4597,58.5453,84200.0
2012-05-21 15:50:00,75.24,75.39,75.19,75.35,105800.0,58.5375,58.6542,58.4986,58.6231,105800.0
2012-05-21 15:55:00,75.36,75.39,75.31,75.32,154500.0,58.6309,58.6542,58.592,58.5997,154500.0
2012-05-22 09:30:00,75.62,75.68,75.35,75.44,85100.0,58.8331,58.8798,58.6231,58.6931,85100.0
2012-05-22 09:35:00,75.41,75.44,75.13,75.22,40200.0,58.6698,58.6931,58.4519,58.5219,40200.0
2012-05-22 09:40:00,75.21,75.21,74.91,75.18,69100.0,58.5142,58.5142,58.2807,58.4908,69100.0
2012-05-22 09:45:00,75.25,75.49,75.22,75.38,39900.0,58.5453,58.732,58.5219,58.6464,39900.0
2012-05-22 09:50:00,75.36,75.44,75.23,75.25,31700.0,58.6309,58.6931,58.5297,58.5453,31700.0
2012-05-22 09:55:00,75.26,75.27,75.03,75.12,37700.0,58.5531,58.5608,58.3741,58.4441,37700.0
2012-05-22 10:00:00,75.09,75.36,75.0,75.36,33700.0,58.4208,58.6309,58.3508,58.6309,33700.0
2012-05-22 10:05:00,75.32,75.52,75.26,75.51,40600.0,58.5997,58.7553,58.5531,58.7476,40600.0
2012-05-22 10:10:00,75.5,75.57,75.4,75.51,72400.0,58.7398,58.7942,58.662,58.7476,72400.0
2012-05-22 10:15:00,75.52,75.72,75.52,75.7,57100.0,58.7553,58.9109,58.7553,58.8954,57100.0
2012-05-22 10:20:00,75.71,75.78,75.57,75.6,31500.0,58.9032,58.9576,58.7942,58.8176,31500.0
2012-05-22 10:25:00,75.6,75.78,75.6,75.76,31900.0,58.8176,58.9576,58.8176,58.9421,31900.0
2012-05-22 10:30:00,75.76,75.9,75.76,75.83,86000.0,58.9421,59.051,58.9421,58.9965,86000.0
2012-05-22 10:35:00,75.82,75.87,75.69,75.74,37100.0,58.9887,59.0276,58.8876,58.9265,37100.0
2012-05-22 10:40:00,75.75,75.89,75.74,75.81,24700.0,58.9343,59.0432,58.9265,58.981,24700.0
2012-05-22 10:45:00,75.81,76.03,75.8,75.96,49000.0,58.981,59.1521,58.9732,59.0977,49000.0
2012-05-22 10:50:00,75.93,75.94,75.77,75.79,20500.0,59.0743,59.0821,58.9498,58.9654,20500.0
2012-05-22 10:55:00,75.79,75.88,75.68,75.84,49300.0,58.9654,59.0354,58.8798,59.0043,49300.0
2012-05-22 11:00:00,75.83,75.92,75.8,75.82,42700.0,58.9965,59.0665,58.9732,58.9887,42700.0
2012-05-22 11:05:00,75.82,75.84,75.75,75.78,44100.0,58.9887,59.0043,58.9343,58.9576,44100.0
2012-05-22 11:10:00,75.77,75.99,75.77,75.9,32000.0,58.9498,59.121,58.9498,59.051,32000.0
2012-05-22 11:15:00,75.92,75.99,75.87,75.96,43600.0,59.0665,59.121,59.0276,59.0977,43600.0
2012-05-22 11:20:00,75.96,75.98,75.91,75.94,41300.0,59.0977,59.1132,59.0588,59.0821,41300.0
2012-05-22 11:25:00,75.93,75.99,75.85,75.87,32600.0,59.0743,59.121,59.0121,59.0276,32600.0
2012-05-22 11:30:00,75.87,75.91,75.77,75.81,26400.0,59.0276,59.0588,58.9498,58.981,26400.0
2012-05-22 11:35:00,75.8,75.82,75.66,75.68,38500.0,58.9732,58.9887,58.8643,58.8798,38500.0
2012-05-22 11:40:00,75.68,75.7,75.51,75.52,33900.0,58.8798,58.8954,58.7476,58.7553,33900.0
2012-05-22 11:45:00,75.52,75.61,75.47,75.57,51900.0,58.7553,58.8254,58.7164,58.7942,51900.0
2012-05-22 11:50:00,75.57,75.66,75.56,75.65,33600.0,58.7942,58.8643,58.7865,58.8565,33600.0
2012-05-22 11:55:00,75.66,75.66,75.45,75.47,33500.0,58.8643,58.8643,58.7009,58.7164,33500.0
2012-05-22 12:00:00,75.47,75.5,75.26,75.28,36400.0,58.7164,58.7398,58.5531,58.5686,36400.0
2012-05-22 12:05:00,75.29,75.33,75.14,75.18,33300.0,58.5764,58.6075,58.4597,58.4908,33300.0
2012-05-22 12:10:00,75.17,75.48,75.15,75.48,35900.0,58.483,58.7242,58.4675,58.7242,35900.0
2012-05-22 12:15:00,75.46,75.47,75.38,75.44,19900.0,58.7087,58.7164,58.6464,58.6931,19900.0
2012-05-22 12:20:00,75.45,75.49,75.41,75.48,36000.0,58.7009,58.732,58.6698,58.7242,36000.0
2012-05-22 12:25:00,75.48,75.49,75.35,75.36,32000.0,58.7242,58.732,58.6231,58.6309,32000.0
2012-05-22 12:30:00,75.37,75.43,75.29,75.34,16900.0,58.6386,58.6853,58.5764,58.6153,16900.0
2012-05-22 12:35:00,75.33,75.36,75.25,75.32,19200.0,58.6075,58.6309,58.5453,58.5997,19200.0
2012-05-22 12:40:00,75.33,75.41,75.32,75.33,14600.0,58.6075,58.6698,58.5997,58.6075,14600.0
2012-05-22 12:45:00,75.3,75.49,75.29,75.42,17100.0,58.5842,58.732,58.5764,58.6775,17100.0
2012-05-22 12:50:00,75.42,75.42,75.28,75.28,23600.0,58.6775,58.6775,58.5686,58.5686,23600.0
2012-05-22 12:55:00,75.29,75.35,75.25,75.28,22600.0,58.5764,58.6231,58.5453,58.5686,22600.0
2012-05-22 13:00:00,75.29,75.47,75.29,75.44,24900.0,58.5764,58.7164,58.5764,58.6931,24900.0
2012-05-22 13:05:00,75.44,75.49,75.36,75.38,76400.0,58.6931,58.732,58.6309,58.6464,76400.0
2012-05-22 13:10:00,75.41,75.41,75.35,75.36,16300.0,58.6698,58.6698,58.6231,58.6309,16300.0
2012-05-22 13:15:00,75.36,75.38,75.19,75.22,28100.0,58.6309,58.6464,58.4986,58.5219,28100.0
2012-05-22 13:20:00,75.22,75.3,75.2,75.27,26100.0,58.5219,58.5842,58.5064,58.5608,26100.0
2012-05-22 13:25:00,75.28,75.29,75.18,75.18,12400.0,58.5686,58.5764,58.4908,58.4908,12400.0
2012-05-22 13:30:00,75.18,75.27,75.13,75.27,46800.0,58.4908,58.5608,58.4519,58.5608,46800.0
2012-05-22 13:35:00,75.26,75.27,75.14,75.17,26600.0,58.5531,58.5608,58.4597,58.483,26600.0
2012-05-22 13:40:00,75.17,75.17,75.08,75.08,37500.0,58.483,58.483,58.413,58.413,37500.0
2012-05-22 13:45:00,75.09,75.15,75.01,75.15,43100.0,58.4208,58.4675,58.3586,58.4675,43100.0
2012-05-22 13:50:00,75.14,75.15,75.06,75.09,25600.0,58.4597,58.4675,58.3975,58.4208,25600.0
2012-05-22 13:55:00,75.1,75.17,75.06,75.14,31900.0,58.4286,58.483,58.3975,58.4597,31900.0
2012-05-22 14:00:00,75.15,75.39,75.15,75.37,44700.0,58.4675,58.6542,58.4675,58.6386,44700.0
2012-05-22 14:05:00,75.37,75.54,75.36,75.53,58200.0,58.6386,58.7709,58.6309,58.7631,58200.0
2012-05-22 14:10:00,75.53,75.53,75.3,75.44,46400.0,58.7631,58.7631,58.5842,58.6931,46400.0
2012-05-22 14:15:00,75.44,75.48,75.39,75.42,52500.0,58.6931,58.7242,58.6542,58.6775,52500.0
2012-05-22 14:20:00,75.43,75.59,75.39,75.59,40800.0,58.6853,58.8098,58.6542,58.8098,40800.0
2012-05-22 14:25:00,75.6,75.65,75.48,75.48,19200.0,58.8176,58.8565,58.7242,58.7242,19200.0
2012-05-22 14:30:00,75.47,75.57,75.29,75.35,40500.0,58.7164,58.7942,58.5764,58.6231,40500.0
2012-05-22 14:35:00,75.38,75.45,75.27,75.29,35400.0,58.6464,58.7009,58.5608,58.5764,35400.0
2012-05-22 14:40:00,75.3,75.37,75.27,75.35,36700.0,58.5842,58.6386,58.5608,58.6231,36700.0
2012-05-22 14:45:00,75.34,75.42,75.24,75.4,37100.0,58.6153,58.6775,58.5375,58.662,37100.0
2012-05-22 14:50:00,75.42,75.55,75.4,75.43,23800.0,58.6775,58.7787,58.662,58.6853,23800.0
2012-05-22 14:55:00,75.44,75.5,75.39,75.39,25900.0,58.6931,58.7398,58.6542,58.6542,25900.0
2012-05-22 15:00:00,75.39,75.47,75.35,75.43,37300.0,58.6542,58.7164,58.6231,58.6853,37300.0
2012-05-22 15:05:00,75.44,75.44,75.35,75.38,27000.0,58.6931,58.6931,58.6231,58.6464,27000.0
2012-05-22 15:10:00,75.39,75.4,75.21,75.29,58200.0,58.6542,58.662,58.5142,58.5764,58200.0
2012-05-22 15:15:00,75.29,75.36,75.12,75.12,59200.0,58.5764,58.6309,58.4441,58.4441,59200.0
2012-05-22 15:20:00,75.12,75.17,75.03,75.1,95400.0,58.4441,58.483,58.3741,58.4286,95400.0
2012-05-22 15:25:00,75.1,75.22,75.0,75.03,56900.0,58.4286,58.5219,58.3508,58.3741,56900.0
2012-05-22 15:30:00,75.01,75.02,74.72,74.76,100500.0,58.3586,58.3663,58.1329,58.164,100500.0
2012-05-22 15:35:00,74.74,74.87,74.64,74.67,81900.0,58.1485,58.2496,58.0707,58.094,81900.0
2012-05-22 15:40:00,74.66,74.8,74.57,74.57,89000.0,58.0862,58.1952,58.0162,58.0162,89000.0
2012-05-22 15:45:00,74.57,74.67,74.45,74.47,103700.0,58.0162,58.094,57.9229,57.9384,103700.0
2012-05-22 15:50:00,74.47,74.73,74.46,74.72,139000.0,57.9384,58.1407,57.9306,58.1329,139000.0
2012-05-22 15:55:00,74.72,74.96,74.63,74.96,173800.0,58.1329,58.3197,58.0629,58.3197,173800.0
2012-05-23 09:30:00,74.36,74.39,74.12,74.14,63200.0,57.8528,57.8762,57.6661,57.6817,63200.0
2012-05-23 09:35:00,74.19,74.32,74.1,74.18,69800.0,57.7206,57.8217,57.6506,57.7128,69800.0
2012-05-23 09:40:00,74.18,74.25,74.05,74.09,34900.0,57.7128,57.7673,57.6117,57.6428,34900.0
2012-05-23 09:45:00,74.09,74.28,74.02,74.03,45400.0,57.6428,57.7906,57.5883,57.5961,45400.0
2012-05-23 09:50:00,74.03,74.19,73.86,74.13,61700.0,57.5961,57.7206,57.4638,57.6739,61700.0
2012-05-23 09:55:00,74.15,74.55,74.14,74.51,74200.0,57.6895,58.0007,57.6817,57.9695,74200.0
2012-05-23 10:00:00,74.53,74.71,74.25,74.28,57700.0,57.9851,58.1251,57.7673,57.7906,57700.0
2012-05-23 10:05:00,74.26,74.63,74.23,74.41,24900.0,57.775,58.0629,57.7517,57.8917,24900.0
2012-05-23 10:10:00,74.43,74.49,74.14,74.16,32000.0,57.9073,57.954,57.6817,57.6972,32000.0
2012-05-23 10:15:00,74.13,74.27,73.88,73.98,51400.0,57.6739,57.7828,57.4794,57.5572,51400.0
2012-05-23 10:20:00,73.95,74.09,73.76,73.89,65900.0,57.5339,57.6428,57.386,57.4872,65900.0
2012-05-23 10:25:00,73.88,73.99,73.7,73.93,25400.0,57.4794,57.565,57.3394,57.5183,25400.0
2012-05-23 10:30:00,73.91,74.0,73.76,73.8,21000.0,57.5027,57.5728,57.386,57.4172,21000.0
2012-05-23 10:35:00,73.79,73.94,73.68,73.68,28300.0,57.4094,57.5261,57.3238,57.3238,28300.0
2012-05-23 10:40:00,73.72,73.83,73.62,73.73,30800.0,57.3549,57.4405,57.2771,57.3627,30800.0
2012-05-23 10:45:00,73.75,73.75,73.44,73.56,52800.0,57.3783,57.3783,57.1371,57.2304,52800.0
2012-05-23 10:50:00,73.58,73.86,73.55,73.83,36100.0,57.246,57.4638,57.2227,57.4405,36100.0
2012-05-23 10:55:00,73.83,73.91,73.73,73.73,21200.0,57.4405,57.5027,57.3627,57.3627,21200.0
2012-05-23 11:00:00,73.72,73.78,73.61,73.68,42200.0,57.3549,57.4016,57.2693,57.3238,42200.0
2012-05-23 11:05:00,73.7,74.0,73.7,74.0,40000.0,57.3394,57.5728,57.3394,57.5728,40000.0
2012-05-23 11:10:00,74.01,74.1,73.87,73.96,31200.0,57.5805,57.6506,57.4716,57.5416,31200.0
2012-05-23 11:15:00,73.97,74.12,73.87,73.87,17400.0,57.5494,57.6661,57.4716,57.4716,17400.0
2012-05-23 11:20:00,73.87,74.0,73.79,73.95,22000.0,57.4716,57.5728,57.4094,57.5339,22000.0
2012-05-23 11:25:00,73.94,74.0,73.84,73.86,22400.0,57.5261,57.5728,57.4483,57.4638,22400.0
2012-05-23 11:30:00,73.88,74.1,73.88,74.0,46600.0,57.4794,57.6506,57.4794,57.5728,46600.0
2012-05-23 11:35:00,73.99,74.14,73.85,74.06,47500.0,57.565,57.6817,57.4561,57.6194,47500.0
2012-05-23 11:40:00,74.07,74.25,74.07,74.15,60800.0,57.6272,57.7673,57.6272,57.6895,60800.0
2012-05-23 11:45:00,74.13,74.13,73.99,74.08,26400.0,57.6739,57.6739,57.565,57.635,26400.0
2012-05-23 11:50:00,74.06,74.16,74.01,74.1,23500.0,57.6194,57.6972,57.5805,57.6506,23500.0
2012-05-23 11:55:00,74.09,74.11,73.87,73.98,24000.0,57.6428,57.6583,57.4716,57.5572,24000.0
2012-05-23 12:00:00,73.98,74.02,73.77,73.82,41900.0,57.5572,57.5883,57.3938,57.4327,41900.0
2012-05-23 12:05:00,73.81,74.02,73.79,74.01,61300.0,57.4249,57.5883,57.4094,57.5805,61300.0
2012-05-23 12:10:00,74.02,74.07,73.96,74.01,39000.0,57.5883,57.6272,57.5416,57.5805,39000.0
2012-05-23 12:15:00,74.0,74.12,73.98,74.1,30800.0,57.5728,57.6661,57.5572,57.6506,30800.0
2012-05-23 12:20:00,74.09,74.13,73.84,73.89,12600.0,57.6428,57.6739,57.4483,57.4872,12600.0
2012-05-23 12:25:00,73.94,73.97,73.85,73.91,14200.0,57.5261,57.5494,57.4561,57.5027,14200.0
2012-05-23 12:30:00,73.91,74.0,73.86,73.99,16900.0,57.5027,57.5728,57.4638,57.565,16900.0
2012-05-23 12:35:00,73.99,74.04,73.93,74.04,15000.0,57.565,57.6039,57.5183,57.6039,15000.0
2012-05-23 12:40:00,74.04,74.1,74.0,74.06,17300.0,57.6039,57.6506,57.5728,57.6194,17300.0
2012-05-23 12:45:00,74.06,74.11,74.04,74.06,20300.0,57.6194,57.6583,57.6039,57.6194,20300.0
2012-05-23 12:50:00,74.07,74.14,74.01,74.14,27400.0,57.6272,57.6817,57.5805,57.6817,27400.0
2012-05-23 12:55:00,74.12,74.12,73.93,74.08,28400.0,57.6661,57.6661,57.5183,57.635,28400.0
2012-05-23 13:00:00,74.09,74.21,74.09,74.1,17000.0,57.6428,57.7361,57.6428,57.6506,17000.0
2012-05-23 13:05:00,74.09,74.11,73.92,73.95,38800.0,57.6428,57.6583,57.5105,57.5339,38800.0
2012-05-23 13:10:00,73.95,74.1,73.93,74.04,49100.0,57.5339,57.6506,57.5183,57.6039,49100.0
2012-05-23 13:15:00,74.04,74.08,73.96,73.97,28500.0,57.6039,57.635,57.5416,57.5494,28500.0
2012-05-23 13:20:00,73.98,74.23,73.98,74.13,21900.0,57.5572,57.7517,57.5572,57.6739,21900.0
2012-05-23 13:25:00,74.12,74.25,74.12,74.23,29800.0,57.6661,57.7673,57.6661,57.7517,29800.0
2012-05-23 13:30:00,74.24,74.34,74.13,74.17,27700.0,57.7595,57.8373,57.6739,57.705,27700.0
2012-05-23 13:35:00,74.18,74.32,74.17,74.28,24800.0,57.7128,57.8217,57.705,57.7906,24800.0
2012-05-23 13:40:00,74.29,74.44,74.28,74.33,24400.0,57.7984,57.9151,57.7906,57.8295,24400.0
2012-05-23 13:45:00,74.32,74.57,74.32,74.47,37300.0,57.8217,58.0162,57.8217,57.9384,37300.0
2012-05-23 13:50:00,74.47,74.48,74.29,74.34,15800.0,57.9384,57.9462,57.7984,57.8373,15800.0
2012-05-23 13:55:00,74.34,74.5,74.28,74.47,12400.0,57.8373,57.9618,57.7906,57.9384,12400.0
2012-05-23 14:00:00,74.47,74.5,74.24,74.24,13100.0,57.9384,57.9618,57.7595,57.7595,13100.0
2012-05-23 14:05:00,74.22,74.46,74.22,74.46,21900.0,57.7439,57.9306,57.7439,57.9306,21900.0
2012-05-23 14:10:00,74.46,74.46,74.26,74.27,14900.0,57.9306,57.9306,57.775,57.7828,14900.0
2012-05-23 14:15:00,74.25,74.27,74.03,74.1,16700.0,57.7673,57.7828,57.5961,57.6506,16700.0
2012-05-23 14:20:00,74.1,74.15,73.95,73.95,16600.0,57.6506,57.6895,57.5339,57.5339,16600.0
2012-05-23 14:25:00,73.96,74.04,73.93,73.93,17800.0,57.5416,57.6039,57.5183,57.5183,17800.0
2012-05-23 14:30:00,73.92,74.13,73.9,74.11,33200.0,57.5105,57.6739,57.495,57.6583,33200.0
2012-05-23 14:35:00,74.12,74.26,74.11,74.24,25500.0,57.6661,57.775,57.6583,57.7595,25500.0
2012-05-23 14:40:00,74.21,74.51,74.15,74.41,35000.0,57.7361,57.9695,57.6895,57.8917,35000.0
2012-05-23 14:45:00,74.41,74.49,74.35,74.48,29900.0,57.8917,57.954,57.8451,57.9462,29900.0
2012-05-23 14:50:00,74.5,74.79,74.48,74.67,52000.0,57.9618,58.1874,57.9462,58.094,52000.0
2012-05-23 14:55:00,74.67,74.76,74.63,74.76,60400.0,58.094,58.164,58.0629,58.164,60400.0
2012-05-23 15:00:00,74.76,74.93,74.72,74.93,47300.0,58.164,58.2963,58.1329,58.2963,47300.0
2012-05-23 15:05:00,74.93,75.09,74.76,75.06,47700.0,58.2963,58.4208,58.164,58.3975,47700.0
2012-05-23 15:10:00,75.09,75.14,74.98,75.04,50900.0,58.4208,58.4597,58.3352,58.3819,50900.0
2012-05-23 15:15:00,75.05,75.22,74.98,75.22,43500.0,58.3897,58.5219,58.3352,58.5219,43500.0
2012-05-23 15:20:00,75.23,75.36,75.13,75.28,60100.0,58.5297,58.6309,58.4519,58.5686,60100.0
2012-05-23 15:25:00,75.28,75.47,75.28,75.37,47600.0,58.5686,58.7164,58.5686,58.6386,47600.0
2012-05-23 15:30:00,75.38,75.67,75.38,75.66,89100.0,58.6464,58.872,58.6464,58.8643,89100.0
2012-05-23 15:35:00,75.65,75.91,75.6,75.84,89000.0,58.8565,59.0588,58.8176,59.0043,89000.0
2012-05-23 15:40:00,75.83,76.16,75.83,76.09,107500.0,58.9965,59.2533,58.9965,59.1988,107500.0
2012-05-23 15:45:00,76.07,76.08,75.89,75.89,127800.0,59.1832,59.191,59.0432,59.0432,127800.0
2012-05-23 15:50:00,75.91,76.01,75.74,75.84,135000.0,59.0588,59.1366,58.9265,59.0043,135000.0
2012-05-23 15:55:00,75.82,75.99,75.76,75.94,151800.0,58.9887,59.121,58.9421,59.0821,151800.0
2012-05-24 09:30:00,76.23,76.65,76.07,76.08,73800.0,59.3077,59.6345,59.1832,59.191,73800.0
2012-05-24 09:35:00,76.08,76.16,75.75,75.76,65000.0,59.191,59.2533,58.9343,58.9421,65000.0
2012-05-24 09:40:00,75.77,76.26,75.76,76.24,36600.0,58.9498,59.3311,58.9421,59.3155,36600.0
2012-05-24 09:45:00,76.24,76.24,75.71,75.77,36100.0,59.3155,59.3155,58.9032,58.9498,36100.0
2012-05-24 09:50:00,75.76,75.97,75.65,75.83,60000.0,58.9421,59.1054,58.8565,58.9965,60000.0
2012-05-24 09:55:00,75.82,75.96,75.72,75.91,54200.0,58.9887,59.0977,58.9109,59.0588,54200.0
2012-05-24 10:00:00,75.91,75.95,75.6,75.87,45900.0,59.0588,59.0899,58.8176,59.0276,45900.0
2012-05-24 10:05:00,75.87,75.95,75.71,75.72,34600.0,59.0276,59.0899,58.9032,58.9109,34600.0
2012-05-24 10:10:00,75.72,75.78,75.6,75.62,31000.0,58.9109,58.9576,58.8176,58.8331,31000.0
2012-05-24 10:15:00,75.62,75.69,75.42,75.54,33000.0,58.8331,58.8876,58.6775,58.7709,33000.0
2012-05-24 10:20:00,75.52,75.61,75.41,75.45,24000.0,58.7553,58.8254,58.6698,58.7009,24000.0
2012-05-24 10:25:00,75.43,75.68,75.35,75.62,32000.0,58.6853,58.8798,58.6231,58.8331,32000.0
2012-05-24 10:30:00,75.62,76.08,75.57,76.01,37200.0,58.8331,59.191,58.7942,59.1366,37200.0
2012-05-24 10:35:00,76.04,76.2,76.0,76.1,34900.0,59.1599,59.2844,59.1288,59.2066,34900.0
2012-05-24 10:40:00,76.09,76.1,75.87,75.87,22800.0,59.1988,59.2066,59.0276,59.0276,22800.0
2012-05-24 10:45:00,75.87,75.9,75.75,75.82,31800.0,59.0276,59.051,58.9343,58.9887,31800.0
2012-05-24 10:50:00,75.83,76.03,75.79,75.9,44100.0,58.9965,59.1521,58.9654,59.051,44100.0
2012-05-24 10:55:00,75.89,75.98,75.81,75.88,36100.0,59.0432,59.1132,58.981,59.0354,36100.0
2012-05-24 11:00:00,75.9,75.94,75.81,75.85,23200.0,59.051,59.0821,58.981,59.0121,23200.0
2012-05-24 11:05:00,75.87,76.0,75.84,75.9,28300.0,59.0276,59.1288,59.0043,59.051,28300.0
2012-05-24 11:10:00,75.89,76.07,75.89,75.98,24000.0,59.0432,59.1832,59.0432,59.1132,24000.0
2012-05-24 11:15:00,75.98,76.13,75.97,76.06,18000.0,59.1132,59.2299,59.1054,59.1755,18000.0
2012-05-24 11:20:00,76.07,76.17,75.95,75.95,18000.0,59.1832,59.261,59.0899,59.0899,18000.0
2012-05-24 11:25:00,75.96,75.97,75.83,75.87,17500.0,59.0977,59.1054,58.9965,59.0276,17500.0
2012-05-24 11:30:00,75.85,75.85,75.52,75.56,21700.0,59.0121,59.0121,58.7553,58.7865,21700.0
2012-05-24 11:35:00,75.58,75.63,75.56,75.63,9100.0,58.802,58.8409,58.7865,58.8409,9100.0
2012-05-24 11:40:00,75.65,75.69,75.48,75.49,18200.0,58.8565,58.8876,58.7242,58.732,18200.0
2012-05-24 11:45:00,75.49,75.5,75.31,75.35,26400.0,58.732,58.7398,58.592,58.6231,26400.0
2012-05-24 11:50:00,75.34,75.43,75.3,75.41,27400.0,58.6153,58.6853,58.5842,58.6698,27400.0
2012-05-24 11:55:00,75.4,75.41,75.27,75.36,22300.0,58.662,58.6698,58.5608,58.6309,22300.0
2012-05-24 12:00:00,75.36,75.39,75.06,75.14,38900.0,58.6309,58.6542,58.3975,58.4597,38900.0
2012-05-24 12:05:00,75.15,75.27,75.15,75.25,32300.0,58.4675,58.5608,58.4675,58.5453,32300.0
2012-05-24 12:10:00,75.28,75.44,75.14,75.16,23300.0,58.5686,58.6931,58.4597,58.4753,23300.0
2012-05-24 12:15:00,75.15,75.21,75.07,75.1,13000.0,58.4675,58.5142,58.4052,58.4286,13000.0
2012-05-24 12:20:00,75.11,75.23,75.1,75.19,14300.0,58.4364,58.5297,58.4286,58.4986,14300.0
2012-05-24 12:25:00,75.19,75.26,75.16,75.2,15600.0,58.4986,58.5531,58.4753,58.5064,15600.0
2012-05-24 12:30:00,75.17,75.31,75.14,75.29,15000.0,58.483,58.592,58.4597,58.5764,15000.0
2012-05-24 12:35:00,75.28,75.43,75.28,75.4,15000.0,58.5686,58.6853,58.5686,58.662,15000.0
2012-05-24 12:40:00,75.41,75.5,75.36,75.47,16000.0,58.6698,58.7398,58.6309,58.7164,16000.0
2012-05-24 12:45:00,75.46,75.53,75.45,75.53,16700.0,58.7087,58.7631,58.7009,58.7631,16700.0
2012-05-24 12:50:00,75.55,75.55,75.37,75.37,22600.0,58.7787,58.7787,58.6386,58.6386,22600.0
2012-05-24 12:55:00,75.37,75.47,75.34,75.45,13900.0,58.6386,58.7164,58.6153,58.7009,13900.0
2012-05-24 13:00:00,75.44,75.65,75.43,75.6,44000.0,58.6931,58.8565,58.6853,58.8176,44000.0
2012-05-24 13:05:00,75.58,75.67,75.57,75.6,10600.0,58.802,58.872,58.7942,58.8176,10600.0
2012-05-24 13:10:00,75.61,75.62,75.48,75.55,10100.0,58.8254,58.8331,58.7242,58.7787,10100.0
2012-05-24 13:15:00,75.57,75.65,75.5,75.51,11400.0,58.7942,58.8565,58.7398,58.7476,11400.0
2012-05-24 13:20:00,75.5,75.57,75.46,75.53,11300.0,58.7398,58.7942,58.7087,58.7631,11300.0
2012-05-24 13:25:00,75.54,75.58,75.25,75.25,25800.0,58.7709,58.802,58.5453,58.5453,25800.0
2012-05-24 13:30:00,75.24,75.27,75.12,75.26,17300.0,58.5375,58.5608,58.4441,58.5531,17300.0
2012-05-24 13:35:00,75.28,75.28,75.17,75.24,24900.0,58.5686,58.5686,58.483,58.5375,24900.0
2012-05-24 13:40:00,75.22,75.26,75.15,75.22,31500.0,58.5219,58.5531,58.4675,58.5219,31500.0
2012-05-24 13:45:00,75.23,75.24,75.0,75.04,27000.0,58.5297,58.5375,58.3508,58.3819,27000.0
2012-05-24 13:50:00,75.04,75.04,74.82,74.82,38700.0,58.3819,58.3819,58.2107,58.2107,38700.0
2012-05-24 13:55:00,74.83,74.85,74.63,74.63,51600.0,58.2185,58.2341,58.0629,58.0629,51600.0
2012-05-24 14:00:00,74.63,74.98,74.63,74.9,43700.0,58.0629,58.3352,58.0629,58.273,43700.0
2012-05-24 14:05:00,74.9,74.93,74.78,74.85,53100.0,58.273,58.2963,58.1796,58.2341,53100.0
2012-05-24 14:10:00,74.86,74.86,74.64,74.64,35000.0,58.2418,58.2418,58.0707,58.0707,35000.0
2012-05-24 14:15:00,74.65,74.76,74.6,74.73,20800.0,58.0785,58.164,58.0396,58.1407,20800.0
2012-05-24 14:20:00,74.74,74.75,74.64,74.71,33600.0,58.1485,58.1563,58.0707,58.1251,33600.0
2012-05-24 14:25:00,74.69,74.71,74.6,74.64,36000.0,58.1096,58.1251,58.0396,58.0707,36000.0
2012-05-24 14:30:00,74.65,74.84,74.6,74.82,42500.0,58.0785,58.2263,58.0396,58.2107,42500.0
2012-05-24 14:35:00,74.83,74.83,74.71,74.75,35000.0,58.2185,58.2185,58.1251,58.1563,35000.0
2012-05-24 14:40:00,74.75,74.75,74.61,74.68,38500.0,58.1563,58.1563,58.0473,58.1018,38500.0
2012-05-24 14:45:00,74.69,74.82,74.66,74.81,20900.0,58.1096,58.2107,58.0862,58.2029,20900.0
2012-05-24 14:50:00,74.81,74.85,74.78,74.83,20600.0,58.2029,58.2341,58.1796,58.2185,20600.0
2012-05-24 14:55:00,74.82,74.91,74.73,74.78,34200.0,58.2107,58.2807,58.1407,58.1796,34200.0
2012-05-24 15:00:00,74.78,74.99,74.78,74.95,38100.0,58.1796,58.343,58.1796,58.3119,38100.0
2012-05-24 15:05:00,74.94,74.94,74.83,74.88,39500.0,58.3041,58.3041,58.2185,58.2574,39500.0
2012-05-24 15:10:00,74.88,74.89,74.72,74.82,29300.0,58.2574,58.2652,58.1329,58.2107,29300.0
2012-05-24 15:15:00,74.82,74.86,74.73,74.86,32200.0,58.2107,58.2418,58.1407,58.2418,32200.0
2012-05-24 15:20:00,74.87,75.0,74.81,75.0,45700.0,58.2496,58.3508,58.2029,58.3508,45700.0
2012-05-24 15:25:00,75.0,75.41,74.97,75.31,59900.0,58.3508,58.6698,58.3274,58.592,59900.0
2012-05-24 15:30:00,75.3,75.51,75.24,75.3,64600.0,58.5842,58.7476,58.5375,58.5842,64600.0
2012-05-24 15:35:00,75.3,75.47,75.3,75.38,56600.0,58.5842,58.7164,58.5842,58.6464,56600.0
2012-05-24 15:40:00,75.38,75.49,75.37,75.41,69200.0,58.6464,58.732,58.6386,58.6698,69200.0
2012-05-24 15:45:00,75.4,75.53,75.38,75.51,50200.0,58.662,58.7631,58.6464,58.7476,50200.0
2012-05-24 15:50:00,75.53,75.6,75.43,75.6,61600.0,58.7631,58.8176,58.6853,58.8176,61600.0
2012-05-24 15:55:00,75.59,75.66,75.53,75.66,91200.0,58.8098,58.8643,58.7631,58.8643,91200.0
2012-05-25 09:30:00,75.78,76.26,75.71,76.23,115100.0,58.9576,59.3311,58.9032,59.3077,115100.0
2012-05-25 09:35:00,76.18,76.4,75.99,76.05,63100.0,59.2688,59.44,59.121,59.1677,63100.0
2012-05-25 09:40:00,76.11,76.24,75.74,75.74,47900.0,59.2144,59.3155,58.9265,58.9265,47900.0
2012-05-25 09:45:00,75.74,76.0,75.68,76.0,21700.0,58.9265,59.1288,58.8798,59.1288,21700.0
2012-05-25 09:50:00,76.0,76.16,75.79,76.11,60200.0,59.1288,59.2533,58.9654,59.2144,60200.0
2012-05-25 09:55:00,76.12,76.27,76.03,76.03,36200.0,59.2221,59.3388,59.1521,59.1521,36200.0
2012-05-25 10:00:00,76.03,76.1,75.84,75.89,157200.0,59.1521,59.2066,59.0043,59.0432,157200.0
2012-05-25 10:05:00,75.87,75.87,75.55,75.6,40200.0,59.0276,59.0276,58.7787,58.8176,40200.0
2012-05-25 10:10:00,75.61,75.65,75.37,75.49,33400.0,58.8254,58.8565,58.6386,58.732,33400.0
2012-05-25 10:15:00,75.46,75.7,75.41,75.69,21100.0,58.7087,58.8954,58.6698,58.8876,21100.0
2012-05-25 10:20:00,75.66,75.73,75.56,75.64,34200.0,58.8643,58.9187,58.7865,58.8487,34200.0
2012-05-25 10:25:00,75.64,75.65,75.35,75.59,25400.0,58.8487,58.8565,58.6231,58.8098,25400.0
2012-05-25 10:30:00,75.58,75.78,75.5,75.66,23300.0,58.802,58.9576,58.7398,58.8643,23300.0
2012-05-25 10:35:00,75.68,75.85,75.63,75.65,26300.0,58.8798,59.0121,58.8409,58.8565,26300.0
2012-05-25 10:40:00,75.65,75.67,75.33,75.42,33300.0,58.8565,58.872,58.6075,58.6775,33300.0
2012-05-25 10:45:00,75.42,75.45,75.33,75.44,21200.0,58.6775,58.7009,58.6075,58.6931,21200.0
2012-05-25 10:50:00,75.44,75.51,75.37,75.46,20300.0,58.6931,58.7476,58.6386,58.7087,20300.0
2012-05-25 10:55:00,75.41,75.47,75.27,75.27,27800.0,58.6698,58.7164,58.5608,58.5608,27800.0
2012-05-25 11:00:00,75.29,75.62,75.29,75.58,34700.0,58.5764,58.8331,58.5764,58.802,34700.0
2012-05-25 11:05:00,75.55,75.64,75.54,75.6,18000.0,58.7787,58.8487,58.7709,58.8176,18000.0
2012-05-25 11:10:00,75.57,75.64,75.5,75.63,21400.0,58.7942,58.8487,58.7398,58.8409,21400.0
2012-05-25 11:15:00,75.61,75.66,75.43,75.57,25900.0,58.8254,58.8643,58.6853,58.7942,25900.0
2012-05-25 11:20:00,75.56,75.66,75.47,75.61,25100.0,58.7865,58.8643,58.7164,58.8254,25100.0
2012-05-25 11:25:00,75.61,75.61,75.52,75.53,17900.0,58.8254,58.8254,58.7553,58.7631,17900.0
2012-05-25 11:30:00,75.53,75.53,75.36,75.53,27600.0,58.7631,58.7631,58.6309,58.7631,27600.0
2012-05-25 11:35:00,75.51,75.51,75.39,75.47,19700.0,58.7476,58.7476,58.6542,58.7164,19700.0
2012-05-25 11:40:00,75.46,75.55,75.44,75.49,24400.0,58.7087,58.7787,58.6931,58.732,24400.0
2012-05-25 11:45:00,75.5,75.57,75.46,75.57,27100.0,58.7398,58.7942,58.7087,58.7942,27100.0
2012-05-25 11:50:00,75.57,75.68,75.55,75.59,26200.0,58.7942,58.8798,58.7787,58.8098,26200.0
2012-05-25 11:55:00,75.59,75.61,75.55,75.56,11100.0,58.8098,58.8254,58.7787,58.7865,11100.0
2012-05-25 12:00:00,75.55,75.56,75.39,75.43,20900.0,58.7787,58.7865,58.6542,58.6853,20900.0
2012-05-25 12:05:00,75.44,75.56,75.43,75.56,21500.0,58.6931,58.7865,58.6853,58.7865,21500.0
2012-05-25 12:10:00,75.54,75.56,75.45,75.45,95000.0,58.7709,58.7865,58.7009,58.7009,95000.0
2012-05-25 12:15:00,75.45,75.52,75.35,75.35,26200.0,58.7009,58.7553,58.6231,58.6231,26200.0
2012-05-25 12:20:00,75.35,75.41,75.28,75.28,14000.0,58.6231,58.6698,58.5686,58.5686,14000.0
2012-05-25 12:25:00,75.27,75.34,75.24,75.25,14300.0,58.5608,58.6153,58.5375,58.5453,14300.0
2012-05-25 12:30:00,75.23,75.37,75.22,75.32,17800.0,58.5297,58.6386,58.5219,58.5997,17800.0
2012-05-25 12:35:00,75.33,75.43,75.33,75.4,13700.0,58.6075,58.6853,58.6075,58.662,13700.0
2012-05-25 12:40:00,75.39,75.48,75.39,75.46,18800.0,58.6542,58.7242,58.6542,58.7087,18800.0
2012-05-25 12:45:00,75.46,75.49,75.41,75.43,16000.0,58.7087,58.732,58.6698,58.6853,16000.0
2012-05-25 12:50:00,75.42,75.53,75.4,75.52,15600.0,58.6775,58.7631,58.662,58.7553,15600.0
2012-05-25 12:55:00,75.5,75.5,75.41,75.43,6900.0,58.7398,58.7398,58.6698,58.6853,6900.0
2012-05-25 13:00:00,75.41,75.41,75.33,75.33,12500.0,58.6698,58.6698,58.6075,58.6075,12500.0
2012-05-25 13:05:00,75.32,75.37,75.31,75.35,15400.0,58.5997,58.6386,58.592,58.6231,15400.0
2012-05-25 13:10:00,75.35,75.38,75.32,75.34,13100.0,58.6231,58.6464,58.5997,58.6153,13100.0
2012-05-25 13:15:00,75.34,75.38,75.27,75.37,11800.0,58.6153,58.6464,58.5608,58.6386,11800.0
2012-05-25 13:20:00,75.36,75.43,75.35,75.42,10800.0,58.6309,58.6853,58.6231,58.6775,10800.0
2012-05-25 13:25:00,75.43,75.45,75.34,75.43,17700.0,58.6853,58.7009,58.6153,58.6853,17700.0
2012-05-25 13:30:00,75.42,75.46,75.4,75.44,21300.0,58.6775,58.7087,58.662,58.6931,21300.0
2012-05-25 13:35:00,75.43,75.5,75.43,75.48,15700.0,58.6853,58.7398,58.6853,58.7242,15700.0
2012-05-25 13:40:00,75.49,75.51,75.4,75.41,12400.0,58.732,58.7476,58.662,58.6698,12400.0
2012-05-25 13:45:00,75.41,75.51,75.41,75.45,11400.0,58.6698,58.7476,58.6698,58.7009,11400.0
2012-05-25 13:50:00,75.45,75.45,75.37,75.4,13100.0,58.7009,58.7009,58.6386,58.662,13100.0
2012-05-25 13:55:00,75.4,75.48,75.39,75.43,12300.0,58.662,58.7242,58.6542,58.6853,12300.0
2012-05-25 14:00:00,75.44,75.46,75.39,75.46,14300.0,58.6931,58.7087,58.6542,58.7087,14300.0
2012-05-25 14:05:00,75.45,75.45,75.36,75.36,12100.0,58.7009,58.7009,58.6309,58.6309,12100.0
2012-05-25 14:10:00,75.37,75.39,75.33,75.34,15700.0,58.6386,58.6542,58.6075,58.6153,15700.0
2012-05-25 14:15:00,75.34,75.34,75.16,75.16,16300.0,58.6153,58.6153,58.4753,58.4753,16300.0
2012-05-25 14:20:00,75.16,75.2,75.08,75.16,22100.0,58.4753,58.5064,58.413,58.4753,22100.0
2012-05-25 14:25:00,75.16,75.27,75.09,75.18,23200.0,58.4753,58.5608,58.4208,58.4908,23200.0
2012-05-25 14:30:00,75.17,75.28,75.16,75.17,16600.0,58.483,58.5686,58.4753,58.483,16600.0
2012-05-25 14:35:00,75.19,75.22,75.1,75.18,16100.0,58.4986,58.5219,58.4286,58.4908,16100.0
2012-05-25 14:40:00,75.17,75.19,75.05,75.06,17800.0,58.483,58.4986,58.3897,58.3975,17800.0
2012-05-25 14:45:00,75.05,75.09,74.99,75.05,25100.0,58.3897,58.4208,58.343,58.3897,25100.0
2012-05-25 14:50:00,75.04,75.15,75.04,75.15,22800.0,58.3819,58.4675,58.3819,58.4675,22800.0
2012-05-25 14:55:00,75.15,75.15,75.01,75.02,19400.0,58.4675,58.4675,58.3586,58.3663,19400.0
2012-05-25 15:00:00,75.04,75.21,75.03,75.16,21900.0,58.3819,58.5142,58.3741,58.4753,21900.0
2012-05-25 15:05:00,75.13,75.14,75.01,75.06,22400.0,58.4519,58.4597,58.3586,58.3975,22400.0
2012-05-25 15:10:00,75.07,75.11,74.97,74.99,30300.0,58.4052,58.4364,58.3274,58.343,30300.0
2012-05-25 15:15:00,74.98,75.03,74.92,74.92,40000.0,58.3352,58.3741,58.2885,58.2885,40000.0
2012-05-25 15:20:00,74.91,74.92,74.8,74.86,46900.0,58.2807,58.2885,58.1952,58.2418,46900.0
2012-05-25 15:25:00,74.86,74.94,74.78,74.88,42000.0,58.2418,58.3041,58.1796,58.2574,42000.0
2012-05-25 15:30:00,74.88,75.05,74.84,74.96,61400.0,58.2574,58.3897,58.2263,58.3197,61400.0
2012-05-25 15:35:00,74.98,75.02,74.91,75.02,43900.0,58.3352,58.3663,58.2807,58.3663,43900.0
2012-05-25 15:40:00,75.02,75.03,74.94,75.0,39400.0,58.3663,58.3741,58.3041,58.3508,39400.0
2012-05-25 15:45:00,75.02,75.12,74.95,75.08,46700.0,58.3663,58.4441,58.3119,58.413,46700.0
2012-05-25 15:50:00,75.07,75.1,75.01,75.01,63800.0,58.4052,58.4286,58.3586,58.3586,63800.0
2012-05-25 15:55:00,75.02,75.12,75.02,75.11,127600.0,58.3663,58.4441,58.3663,58.4364,127600.0
2012-05-29 09:30:00,75.92,76.22,75.73,76.0,75300.0,59.0665,59.2999,58.9187,59.1288,75300.0
2012-05-29 09:35:00,76.01,76.33,76.0,76.31,29000.0,59.1366,59.3855,59.1288,59.37,29000.0
2012-05-29 09:40:00,76.31,76.6,76.27,76.48,47100.0,59.37,59.5956,59.3388,59.5022,47100.0
2012-05-29 09:45:00,76.48,76.6,76.35,76.47,55400.0,59.5022,59.5956,59.4011,59.4944,55400.0
2012-05-29 09:50:00,76.46,76.74,76.46,76.64,51700.0,59.4867,59.7045,59.4867,59.6267,51700.0
2012-05-29 09:55:00,76.63,76.67,76.47,76.52,34600.0,59.6189,59.65,59.4944,59.5333,34600.0
2012-05-29 10:00:00,76.53,76.68,76.37,76.68,52300.0,59.5411,59.6578,59.4166,59.6578,52300.0
2012-05-29 10:05:00,76.68,76.74,76.46,76.56,37500.0,59.6578,59.7045,59.4867,59.5645,37500.0
2012-05-29 10:10:00,76.58,76.75,76.57,76.7,24500.0,59.58,59.7123,59.5722,59.6734,24500.0
2012-05-29 10:15:00,76.7,76.94,76.66,76.91,30600.0,59.6734,59.8601,59.6423,59.8368,30600.0
2012-05-29 10:20:00,76.92,76.97,76.77,76.89,29100.0,59.8446,59.8835,59.7278,59.8212,29100.0
2012-05-29 10:25:00,76.88,76.99,76.85,76.85,26500.0,59.8134,59.899,59.7901,59.7901,26500.0
2012-05-29 10:30:00,76.87,77.0,76.82,76.9,47600.0,59.8056,59.9068,59.7667,59.829,47600.0
2012-05-29 10:35:00,76.88,76.98,76.77,76.79,30100.0,59.8134,59.8912,59.7278,59.7434,30100.0
2012-05-29 10:40:00,76.77,76.79,76.69,76.76,31700.0,59.7278,59.7434,59.6656,59.7201,31700.0
2012-05-29 10:45:00,76.78,76.85,76.73,76.77,26000.0,59.7356,59.7901,59.6967,59.7278,26000.0
2012-05-29 10:50:00,76.78,76.81,76.69,76.7,22200.0,59.7356,59.759,59.6656,59.6734,22200.0
2012-05-29 10:55:00,76.7,76.81,76.68,76.8,40800.0,59.6734,59.759,59.6578,59.7512,40800.0
2012-05-29 11:00:00,76.81,76.92,76.78,76.92,18100.0,59.759,59.8446,59.7356,59.8446,18100.0
2012-05-29 11:05:00,76.92,77.01,76.9,76.97,46600.0,59.8446,59.9146,59.829,59.8835,46600.0
2012-05-29 11:10:00,76.96,76.97,76.75,76.8,31800.0,59.8757,59.8835,59.7123,59.7512,31800.0
2012-05-29 11:15:00,76.8,76.8,76.62,76.68,29900.0,59.7512,59.7512,59.6111,59.6578,29900.0
2012-05-29 11:20:00,76.67,76.67,76.5,76.58,18600.0,59.65,59.65,59.5178,59.58,18600.0
2012-05-29 11:25:00,76.58,76.72,76.56,76.72,15100.0,59.58,59.6889,59.5645,59.6889,15100.0
2012-05-29 11:30:00,76.73,76.8,76.56,76.59,24600.0,59.6967,59.7512,59.5645,59.5878,24600.0
2012-05-29 11:35:00,76.6,76.61,76.38,76.43,23900.0,59.5956,59.6034,59.4244,59.4633,23900.0
2012-05-29 11:40:00,76.4,76.42,76.2,76.25,30400.0,59.44,59.4555,59.2844,59.3233,30400.0
2012-05-29 11:45:00,76.25,76.26,76.11,76.16,20600.0,59.3233,59.3311,59.2144,59.2533,20600.0
2012-05-29 11:50:00,76.17,76.38,76.17,76.38,17600.0,59.261,59.4244,59.261,59.4244,17600.0
2012-05-29 11:55:00,76.38,76.4,76.32,76.35,21400.0,59.4244,59.44,59.3777,59.4011,21400.0
2012-05-29 12:00:00,76.34,76.4,76.13,76.15,31100.0,59.3933,59.44,59.2299,59.2455,31100.0
2012-05-29 12:05:00,76.15,76.16,76.04,76.15,38200.0,59.2455,59.2533,59.1599,59.2455,38200.0
2012-05-29 12:10:00,76.14,76.15,76.01,76.03,38600.0,59.2377,59.2455,59.1366,59.1521,38600.0
2012-05-29 12:15:00,76.04,76.13,75.97,76.11,14700.0,59.1599,59.2299,59.1054,59.2144,14700.0
2012-05-29 12:20:00,76.1,76.12,76.0,76.0,19000.0,59.2066,59.2221,59.1288,59.1288,19000.0
2012-05-29 12:25:00,76.02,76.16,75.99,76.12,25000.0,59.1443,59.2533,59.121,59.2221,25000.0
2012-05-29 12:30:00,76.12,76.13,75.99,76.08,19200.0,59.2221,59.2299,59.121,59.191,19200.0
2012-05-29 12:35:00,76.04,76.19,76.0,76.13,13800.0,59.1599,59.2766,59.1288,59.2299,13800.0
2012-05-29 12:40:00,76.12,76.22,76.12,76.2,10300.0,59.2221,59.2999,59.2221,59.2844,10300.0
2012-05-29 12:45:00,76.17,76.34,76.16,76.28,14300.0,59.261,59.3933,59.2533,59.3466,14300.0
2012-05-29 12:50:00,76.3,76.4,76.27,76.34,12400.0,59.3622,59.44,59.3388,59.3933,12400.0
2012-05-29 12:55:00,76.34,76.35,76.25,76.26,12600.0,59.3933,59.4011,59.3233,59.3311,12600.0
2012-05-29 13:00:00,76.25,76.3,76.2,76.24,15900.0,59.3233,59.3622,59.2844,59.3155,15900.0
2012-05-29 13:05:00,76.23,76.23,76.15,76.2,15300.0,59.3077,59.3077,59.2455,59.2844,15300.0
2012-05-29 13:10:00,76.2,76.37,76.2,76.33,24300.0,59.2844,59.4166,59.2844,59.3855,24300.0
2012-05-29 13:15:00,76.35,76.36,76.23,76.33,16500.0,59.4011,59.4089,59.3077,59.3855,16500.0
2012-05-29 13:20:00,76.32,76.35,76.28,76.33,11600.0,59.3777,59.4011,59.3466,59.3855,11600.0
2012-05-29 13:25:00,76.34,76.34,76.2,76.2,13700.0,59.3933,59.3933,59.2844,59.2844,13700.0
2012-05-29 13:30:00,76.22,76.31,76.17,76.3,14000.0,59.2999,59.37,59.261,59.3622,14000.0
2012-05-29 13:35:00,76.29,76.33,76.26,76.31,15500.0,59.3544,59.3855,59.3311,59.37,15500.0
2012-05-29 13:40:00,76.3,76.41,76.3,76.41,9400.0,59.3622,59.4478,59.3622,59.4478,9400.0
2012-05-29 13:45:00,76.38,76.47,76.38,76.38,25500.0,59.4244,59.4944,59.4244,59.4244,25500.0
2012-05-29 13:50:00,76.38,76.38,76.29,76.33,15400.0,59.4244,59.4244,59.3544,59.3855,15400.0
2012-05-29 13:55:00,76.32,76.41,76.32,76.38,10500.0,59.3777,59.4478,59.3777,59.4244,10500.0
2012-05-29 14:00:00,76.39,76.41,76.29,76.32,14700.0,59.4322,59.4478,59.3544,59.3777,14700.0
2012-05-29 14:05:00,76.32,76.37,76.25,76.27,12200.0,59.3777,59.4166,59.3233,59.3388,12200.0
2012-05-29 14:10:00,76.27,76.46,76.26,76.43,21900.0,59.3388,59.4867,59.3311,59.4633,21900.0
2012-05-29 14:15:00,76.43,76.47,76.31,76.39,14800.0,59.4633,59.4944,59.37,59.4322,14800.0
2012-05-29 14:20:00,76.4,76.4,76.23,76.26,19800.0,59.44,59.44,59.3077,59.3311,19800.0
2012-05-29 14:25:00,76.27,76.32,76.23,76.29,29600.0,59.3388,59.3777,59.3077,59.3544,29600.0
2012-05-29 14:30:00,76.28,76.28,76.2,76.24,35200.0,59.3466,59.3466,59.2844,59.3155,35200.0
2012-05-29 14:35:00,76.24,76.31,76.16,76.16,15100.0,59.3155,59.37,59.2533,59.2533,15100.0
2012-05-29 14:40:00,76.19,76.22,76.16,76.18,17800.0,59.2766,59.2999,59.2533,59.2688,17800.0
2012-05-29 14:45:00,76.17,76.25,76.17,76.25,21200.0,59.261,59.3233,59.261,59.3233,21200.0
2012-05-29 14:50:00,76.26,76.33,76.25,76.31,30500.0,59.3311,59.3855,59.3233,59.37,30500.0
2012-05-29 14:55:00,76.29,76.33,76.26,76.29,15400.0,59.3544,59.3855,59.3311,59.3544,15400.0
2012-05-29 15:00:00,76.29,76.31,76.21,76.22,15800.0,59.3544,59.37,59.2922,59.2999,15800.0
2012-05-29 15:05:00,76.23,76.3,76.22,76.29,16700.0,59.3077,59.3622,59.2999,59.3544,16700.0
2012-05-29 15:10:00,76.27,76.36,76.27,76.29,42200.0,59.3388,59.4089,59.3388,59.3544,42200.0
2012-05-29 15:15:00,76.3,76.33,76.27,76.28,27100.0,59.3622,59.3855,59.3388,59.3466,27100.0
2012-05-29 15:20:00,76.28,76.32,76.24,76.26,26300.0,59.3466,59.3777,59.3155,59.3311,26300.0
2012-05-29 15:25:00,76.25,76.31,76.25,76.28,26600.0,59.3233,59.37,59.3233,59.3466,26600.0
2012-05-29 15:30:00,76.29,76.31,76.19,76.29,35100.0,59.3544,59.37,59.2766,59.3544,35100.0
2012-05-29 15:35:00,76.3,76.41,76.27,76.3,42700.0,59.3622,59.4478,59.3388,59.3622,42700.0
2012-05-29 15:40:00,76.29,76.38,76.23,76.37,104600.0,59.3544,59.4244,59.3077,59.4166,104600.0
2012-05-29 15:45:00,76.35,76.42,76.28,76.36,109900.0,59.4011,59.4555,59.3466,59.4089,109900.0
2012-05-29 15:50:00,76.36,76.49,76.35,76.48,79700.0,59.4089,59.51,59.4011,59.5022,79700.0
2012-05-29 15:55:00,76.47,76.48,76.29,76.29,267500.0,59.4944,59.5022,59.3544,59.3544,267500.0
2012-05-30 09:30:00,75.73,75.73,75.49,75.52,113000.0,58.9187,58.9187,58.732,58.7553,113000.0
2012-05-30 09:35:00,75.52,75.66,75.47,75.52,93600.0,58.7553,58.8643,58.7164,58.7553,93600.0
2012-05-30 09:40:00,75.54,75.85,75.42,75.71,49200.0,58.7709,59.0121,58.6775,58.9032,49200.0
2012-05-30 09:45:00,75.64,75.65,75.48,75.5,90400.0,58.8487,58.8565,58.7242,58.7398,90400.0
2012-05-30 09:50:00,75.5,75.6,75.47,75.6,105400.0,58.7398,58.8176,58.7164,58.8176,105400.0
2012-05-30 09:55:00,75.6,75.75,75.48,75.69,50600.0,58.8176,58.9343,58.7242,58.8876,50600.0
2012-05-30 10:00:00,75.67,75.71,75.45,75.54,93600.0,58.872,58.9032,58.7009,58.7709,93600.0
2012-05-30 10:05:00,75.55,75.71,75.5,75.66,49300.0,58.7787,58.9032,58.7398,58.8643,49300.0
2012-05-30 10:10:00,75.62,75.63,75.42,75.52,46500.0,58.8331,58.8409,58.6775,58.7553,46500.0
2012-05-30 10:15:00,75.52,75.61,75.41,75.5,85800.0,58.7553,58.8254,58.6698,58.7398,85800.0
2012-05-30 10:20:00,75.5,75.61,75.47,75.57,92700.0,58.7398,58.8254,58.7164,58.7942,92700.0
2012-05-30 10:25:00,75.57,75.62,75.5,75.55,23100.0,58.7942,58.8331,58.7398,58.7787,23100.0
2012-05-30 10:30:00,75.53,75.71,75.51,75.69,29600.0,58.7631,58.9032,58.7476,58.8876,29600.0
2012-05-30 10:35:00,75.69,75.69,75.49,75.52,34500.0,58.8876,58.8876,58.732,58.7553,34500.0
2012-05-30 10:40:00,75.52,75.57,75.49,75.52,31900.0,58.7553,58.7942,58.732,58.7553,31900.0
2012-05-30 10:45:00,75.51,75.61,75.46,75.51,28900.0,58.7476,58.8254,58.7087,58.7476,28900.0
2012-05-30 10:50:00,75.51,75.6,75.49,75.56,22800.0,58.7476,58.8176,58.732,58.7865,22800.0
2012-05-30 10:55:00,75.54,75.57,75.49,75.5,32800.0,58.7709,58.7942,58.732,58.7398,32800.0
2012-05-30 11:00:00,75.49,75.61,75.48,75.61,49000.0,58.732,58.8254,58.7242,58.8254,49000.0
2012-05-30 11:05:00,75.61,75.9,75.59,75.83,60300.0,58.8254,59.051,58.8098,58.9965,60300.0
2012-05-30 11:10:00,75.83,75.91,75.8,75.87,22300.0,58.9965,59.0588,58.9732,59.0276,22300.0
2012-05-30 11:15:00,75.87,75.94,75.79,75.88,32200.0,59.0276,59.0821,58.9654,59.0354,32200.0
2012-05-30 11:20:00,75.89,75.91,75.71,75.78,23700.0,59.0432,59.0588,58.9032,58.9576,23700.0
2012-05-30 11:25:00,75.78,75.84,75.74,75.8,23000.0,58.9576,59.0043,58.9265,58.9732,23000.0
2012-05-30 11:30:00,75.81,75.84,75.64,75.65,25200.0,58.981,59.0043,58.8487,58.8565,25200.0
2012-05-30 11:35:00,75.66,75.9,75.66,75.87,35300.0,58.8643,59.051,58.8643,59.0276,35300.0
2012-05-30 11:40:00,75.88,76.03,75.86,75.97,41700.0,59.0354,59.1521,59.0199,59.1054,41700.0
2012-05-30 11:45:00,75.97,76.02,75.83,75.83,36200.0,59.1054,59.1443,58.9965,58.9965,36200.0
2012-05-30 11:50:00,75.84,75.99,75.82,75.84,25500.0,59.0043,59.121,58.9887,59.0043,25500.0
2012-05-30 11:55:00,75.84,75.94,75.81,75.85,32000.0,59.0043,59.0821,58.981,59.0121,32000.0
2012-05-30 12:00:00,75.85,75.87,75.59,75.6,27700.0,59.0121,59.0276,58.8098,58.8176,27700.0
2012-05-30 12:05:00,75.6,75.76,75.59,75.75,18100.0,58.8176,58.9421,58.8098,58.9343,18100.0
2012-05-30 12:10:00,75.75,75.75,75.67,75.67,15000.0,58.9343,58.9343,58.872,58.872,15000.0
2012-05-30 12:15:00,75.69,75.72,75.6,75.62,23600.0,58.8876,58.9109,58.8176,58.8331,23600.0
2012-05-30 12:20:00,75.62,75.67,75.6,75.65,22700.0,58.8331,58.872,58.8176,58.8565,22700.0
2012-05-30 12:25:00,75.64,75.69,75.58,75.63,32600.0,58.8487,58.8876,58.802,58.8409,32600.0
2012-05-30 12:30:00,75.62,75.73,75.62,75.69,14000.0,58.8331,58.9187,58.8331,58.8876,14000.0
2012-05-30 12:35:00,75.7,75.81,75.66,75.78,17300.0,58.8954,58.981,58.8643,58.9576,17300.0
2012-05-30 12:40:00,75.78,75.86,75.73,75.86,11100.0,58.9576,59.0199,58.9187,59.0199,11100.0
2012-05-30 12:45:00,75.86,75.92,75.86,75.92,15000.0,59.0199,59.0665,59.0199,59.0665,15000.0
2012-05-30 12:50:00,75.91,76.04,75.91,75.97,30000.0,59.0588,59.1599,59.0588,59.1054,30000.0
2012-05-30 12:55:00,75.99,76.03,75.96,76.0,19000.0,59.121,59.1521,59.0977,59.1288,19000.0
2012-05-30 13:00:00,76.0,76.03,75.82,75.84,18500.0,59.1288,59.1521,58.9887,59.0043,18500.0
2012-05-30 13:05:00,75.85,75.92,75.76,75.76,13600.0,59.0121,59.0665,58.9421,58.9421,13600.0
2012-05-30 13:10:00,75.75,75.86,75.72,75.74,16800.0,58.9343,59.0199,58.9109,58.9265,16800.0
2012-05-30 13:15:00,75.73,75.83,75.7,75.77,19100.0,58.9187,58.9965,58.8954,58.9498,19100.0
2012-05-30 13:20:00,75.76,75.88,75.75,75.84,20700.0,58.9421,59.0354,58.9343,59.0043,20700.0
2012-05-30 13:25:00,75.84,75.96,75.82,75.94,43000.0,59.0043,59.0977,58.9887,59.0821,43000.0
2012-05-30 13:30:00,75.94,76.12,75.93,76.08,31100.0,59.0821,59.2221,59.0743,59.191,31100.0
2012-05-30 13:35:00,76.08,76.15,76.01,76.1,12500.0,59.191,59.2455,59.1366,59.2066,12500.0
2012-05-30 13:40:00,76.06,76.11,76.03,76.11,18100.0,59.1755,59.2144,59.1521,59.2144,18100.0
2012-05-30 13:45:00,76.11,76.2,76.1,76.13,12000.0,59.2144,59.2844,59.2066,59.2299,12000.0
2012-05-30 13:50:00,76.16,76.18,76.07,76.17,15100.0,59.2533,59.2688,59.1832,59.261,15100.0
2012-05-30 13:55:00,76.18,76.18,76.07,76.13,24500.0,59.2688,59.2688,59.1832,59.2299,24500.0
2012-05-30 14:00:00,76.16,76.28,76.15,76.19,16800.0,59.2533,59.3466,59.2455,59.2766,16800.0
2012-05-30 14:05:00,76.2,76.2,76.12,76.15,19600.0,59.2844,59.2844,59.2221,59.2455,19600.0
2012-05-30 14:10:00,76.14,76.17,76.06,76.15,18000.0,59.2377,59.261,59.1755,59.2455,18000.0
2012-05-30 14:15:00,76.15,76.21,76.11,76.12,16100.0,59.2455,59.2922,59.2144,59.2221,16100.0
2012-05-30 14:20:00,76.13,76.2,76.06,76.07,19600.0,59.2299,59.2844,59.1755,59.1832,19600.0
2012-05-30 14:25:00,76.05,76.07,75.98,76.07,28900.0,59.1677,59.1832,59.1132,59.1832,28900.0
2012-05-30 14:30:00,76.06,76.09,75.98,76.05,44300.0,59.1755,59.1988,59.1132,59.1677,44300.0
2012-05-30 14:35:00,76.04,76.06,75.98,76.0,63400.0,59.1599,59.1755,59.1132,59.1288,63400.0
2012-05-30 14:40:00,76.0,76.09,75.98,76.09,24900.0,59.1288,59.1988,59.1132,59.1988,24900.0
2012-05-30 14:45:00,76.09,76.1,75.99,76.03,29800.0,59.1988,59.2066,59.121,59.1521,29800.0
2012-05-30 14:50:00,76.02,76.05,75.99,76.04,19300.0,59.1443,59.1677,59.121,59.1599,19300.0
2012-05-30 14:55:00,76.03,76.05,75.99,75.99,22500.0,59.1521,59.1677,59.121,59.121,22500.0
2012-05-30 15:00:00,75.99,76.05,75.94,75.97,66100.0,59.121,59.1677,59.0821,59.1054,66100.0
2012-05-30 15:05:00,75.95,75.97,75.85,75.91,17100.0,59.0899,59.1054,59.0121,59.0588,17100.0
2012-05-30 15:10:00,75.89,75.91,75.78,75.87,51200.0,59.0432,59.0588,58.9576,59.0276,51200.0
2012-05-30 15:15:00,75.85,75.95,75.79,75.93,72100.0,59.0121,59.0899,58.9654,59.0743,72100.0
2012-05-30 15:20:00,75.94,75.94,75.79,75.8,109600.0,59.0821,59.0821,58.9654,58.9732,109600.0
2012-05-30 15:25:00,75.8,75.91,75.77,75.86,89300.0,58.9732,59.0588,58.9498,59.0199,89300.0
2012-05-30 15:30:00,75.86,75.9,75.78,75.84,42200.0,59.0199,59.051,58.9576,59.0043,42200.0
2012-05-30 15:35:00,75.82,75.94,75.82,75.94,33600.0,58.9887,59.0821,58.9887,59.0821,33600.0
2012-05-30 15:40:00,75.93,75.95,75.78,75.78,45300.0,59.0743,59.0899,58.9576,58.9576,45300.0
2012-05-30 15:45:00,75.78,75.95,75.78,75.92,74400.0,58.9576,59.0899,58.9576,59.0665,74400.0
2012-05-30 15:50:00,75.92,75.99,75.85,75.86,57700.0,59.0665,59.121,59.0121,59.0199,57700.0
2012-05-30 15:55:00,75.86,75.94,75.81,75.81,123500.0,59.0199,59.0821,58.981,58.981,123500.0
2012-05-31 09:30:00,74.9,75.21,74.78,74.99,99100.0,58.273,58.5142,58.1796,58.343,99100.0
2012-05-31 09:35:00,74.99,75.16,74.75,74.77,61400.0,58.343,58.4753,58.1563,58.1718,61400.0
2012-05-31 09:40:00,74.72,74.85,74.13,74.25,92800.0,58.1329,58.2341,57.6739,57.7673,92800.0
2012-05-31 09:45:00,74.25,74.3,74.01,74.02,71900.0,57.7673,57.8062,57.5805,57.5883,71900.0
2012-05-31 09:50:00,74.05,74.09,73.75,73.75,87700.0,57.6117,57.6428,57.3783,57.3783,87700.0
2012-05-31 09:55:00,73.79,73.95,73.61,73.82,95500.0,57.4094,57.5339,57.2693,57.4327,95500.0
2012-05-31 10:00:00,73.78,74.04,73.75,73.8,70100.0,57.4016,57.6039,57.3783,57.4172,70100.0
2012-05-31 10:05:00,73.74,73.82,73.62,73.75,56600.0,57.3705,57.4327,57.2771,57.3783,56600.0
2012-05-31 10:10:00,73.74,73.74,73.58,73.7,30900.0,57.3705,57.3705,57.246,57.3394,30900.0
2012-05-31 10:15:00,73.7,73.97,73.67,73.89,32600.0,57.3394,57.5494,57.316,57.4872,32600.0
2012-05-31 10:20:00,73.9,74.13,73.74,74.02,43900.0,57.495,57.6739,57.3705,57.5883,43900.0
2012-05-31 10:25:00,73.97,73.99,73.85,73.96,34900.0,57.5494,57.565,57.4561,57.5416,34900.0
2012-05-31 10:30:00,73.94,74.04,73.87,73.93,47200.0,57.5261,57.6039,57.4716,57.5183,47200.0
2012-05-31 10:35:00,73.92,74.03,73.92,73.98,45300.0,57.5105,57.5961,57.5105,57.5572,45300.0
2012-05-31 10:40:00,73.97,73.97,73.77,73.78,38800.0,57.5494,57.5494,57.3938,57.4016,38800.0
2012-05-31 10:45:00,73.78,73.87,73.62,73.66,28700.0,57.4016,57.4716,57.2771,57.3082,28700.0
2012-05-31 10:50:00,73.67,73.67,73.55,73.57,25000.0,57.316,57.316,57.2227,57.2382,25000.0
2012-05-31 10:55:00,73.59,73.9,73.59,73.75,37700.0,57.2538,57.495,57.2538,57.3783,37700.0
2012-05-31 11:00:00,73.74,73.78,73.53,73.53,36200.0,57.3705,57.4016,57.2071,57.2071,36200.0
2012-05-31 11:05:00,73.55,73.58,73.48,73.51,40400.0,57.2227,57.246,57.1682,57.1915,40400.0
2012-05-31 11:10:00,73.5,73.5,73.29,73.29,52200.0,57.1838,57.1838,57.0204,57.0204,52200.0
2012-05-31 11:15:00,73.31,73.41,73.22,73.41,53000.0,57.0359,57.1137,56.9659,57.1137,53000.0
2012-05-31 11:20:00,73.41,73.45,73.33,73.39,55100.0,57.1137,57.1449,57.0515,57.0982,55100.0
2012-05-31 11:25:00,73.41,73.41,73.32,73.37,42300.0,57.1137,57.1137,57.0437,57.0826,42300.0
2012-05-31 11:30:00,73.36,73.81,73.34,73.81,43800.0,57.0748,57.4249,57.0593,57.4249,43800.0
2012-05-31 11:35:00,73.84,73.92,73.74,73.82,47100.0,57.4483,57.5105,57.3705,57.4327,47100.0
2012-05-31 11:40:00,73.84,73.84,73.73,73.73,27100.0,57.4483,57.4483,57.3627,57.3627,27100.0
2012-05-31 11:45:00,73.73,73.75,73.48,73.51,30100.0,57.3627,57.3783,57.1682,57.1915,30100.0
2012-05-31 11:50:00,73.5,73.64,73.49,73.55,19300.0,57.1838,57.2927,57.176,57.2227,19300.0
2012-05-31 11:55:00,73.55,73.55,73.48,73.49,31600.0,57.2227,57.2227,57.1682,57.176,31600.0
2012-05-31 12:00:00,73.5,73.62,73.5,73.57,49300.0,57.1838,57.2771,57.1838,57.2382,49300.0
2012-05-31 12:05:00,73.57,73.74,73.57,73.74,35300.0,57.2382,57.3705,57.2382,57.3705,35300.0
2012-05-31 12:10:00,73.74,73.95,73.72,73.92,32000.0,57.3705,57.5339,57.3549,57.5105,32000.0
2012-05-31 12:15:00,73.92,73.96,73.89,73.96,35900.0,57.5105,57.5416,57.4872,57.5416,35900.0
2012-05-31 12:20:00,73.97,74.19,73.96,74.13,40700.0,57.5494,57.7206,57.5416,57.6739,40700.0
2012-05-31 12:25:00,74.13,74.27,74.12,74.13,46200.0,57.6739,57.7828,57.6661,57.6739,46200.0
2012-05-31 12:30:00,74.13,74.24,74.01,74.01,21900.0,57.6739,57.7595,57.5805,57.5805,21900.0
2012-05-31 12:35:00,74.01,74.06,73.82,73.9,17400.0,57.5805,57.6194,57.4327,57.495,17400.0
2012-05-31 12:40:00,73.9,73.99,73.86,73.94,19700.0,57.495,57.565,57.4638,57.5261,19700.0
2012-05-31 12:45:00,73.93,74.09,73.86,74.09,19800.0,57.5183,57.6428,57.4638,57.6428,19800.0
2012-05-31 12:50:00,74.09,74.23,74.07,74.1,19900.0,57.6428,57.7517,57.6272,57.6506,19900.0
2012-05-31 12:55:00,74.1,74.14,74.04,74.04,16500.0,57.6506,57.6817,57.6039,57.6039,16500.0
2012-05-31 13:00:00,74.05,74.28,74.03,74.24,22900.0,57.6117,57.7906,57.5961,57.7595,22900.0
2012-05-31 13:05:00,74.24,74.51,74.15,74.38,36700.0,57.7595,57.9695,57.6895,57.8684,36700.0
2012-05-31 13:10:00,74.35,74.37,74.29,74.34,17300.0,57.8451,57.8606,57.7984,57.8373,17300.0
2012-05-31 13:15:00,74.37,74.46,74.37,74.38,16700.0,57.8606,57.9306,57.8606,57.8684,16700.0
2012-05-31 13:20:00,74.38,74.42,74.2,74.2,20500.0,57.8684,57.8995,57.7284,57.7284,20500.0
2012-05-31 13:25:00,74.2,74.25,74.2,74.22,12900.0,57.7284,57.7673,57.7284,57.7439,12900.0
2012-05-31 13:30:00,74.22,74.27,74.2,74.2,15700.0,57.7439,57.7828,57.7284,57.7284,15700.0
2012-05-31 13:35:00,74.2,74.2,73.93,74.0,27100.0,57.7284,57.7284,57.5183,57.5728,27100.0
2012-05-31 13:40:00,73.99,74.0,73.86,73.97,11500.0,57.565,57.5728,57.4638,57.5494,11500.0
2012-05-31 13:45:00,73.98,74.0,73.89,73.94,15700.0,57.5572,57.5728,57.4872,57.5261,15700.0
2012-05-31 13:50:00,73.92,73.92,73.77,73.81,23200.0,57.5105,57.5105,57.3938,57.4249,23200.0
2012-05-31 13:55:00,73.81,73.83,73.73,73.78,17300.0,57.4249,57.4405,57.3627,57.4016,17300.0
2012-05-31 14:00:00,73.8,73.98,73.73,73.97,21800.0,57.4172,57.5572,57.3627,57.5494,21800.0
2012-05-31 14:05:00,73.96,74.05,73.95,73.98,17800.0,57.5416,57.6117,57.5339,57.5572,17800.0
2012-05-31 14:10:00,73.99,74.09,73.99,74.03,15000.0,57.565,57.6428,57.565,57.5961,15000.0
2012-05-31 14:15:00,74.01,74.08,74.0,74.02,17200.0,57.5805,57.635,57.5728,57.5883,17200.0
2012-05-31 14:20:00,74.01,74.01,73.9,73.96,15200.0,57.5805,57.5805,57.495,57.5416,15200.0
2012-05-31 14:25:00,73.97,74.15,73.97,74.01,18300.0,57.5494,57.6895,57.5494,57.5805,18300.0
2012-05-31 14:30:00,74.0,74.08,73.94,74.04,28800.0,57.5728,57.635,57.5261,57.6039,28800.0
2012-05-31 14:35:00,74.03,74.12,74.01,74.06,21700.0,57.5961,57.6661,57.5805,57.6194,21700.0
2012-05-31 14:40:00,74.06,74.17,74.02,74.09,26300.0,57.6194,57.705,57.5883,57.6428,26300.0
2012-05-31 14:45:00,74.09,74.09,73.98,74.0,13600.0,57.6428,57.6428,57.5572,57.5728,13600.0
2012-05-31 14:50:00,74.02,74.03,73.9,73.9,14900.0,57.5883,57.5961,57.495,57.495,14900.0
2012-05-31 14:55:00,73.89,74.08,73.87,74.04,21100.0,57.4872,57.635,57.4716,57.6039,21100.0
2012-05-31 15:00:00,74.03,74.05,73.88,73.88,24700.0,57.5961,57.6117,57.4794,57.4794,24700.0
2012-05-31 15:05:00,73.88,73.98,73.88,73.97,30300.0,57.4794,57.5572,57.4794,57.5494,30300.0
2012-05-31 15:10:00,73.98,74.09,73.98,74.07,44800.0,57.5572,57.6428,57.5572,57.6272,44800.0
2012-05-31 15:15:00,74.05,74.13,74.04,74.09,48100.0,57.6117,57.6739,57.6039,57.6428,48100.0
2012-05-31 15:20:00,74.08,74.19,74.06,74.18,43600.0,57.635,57.7206,57.6194,57.7128,43600.0
2012-05-31 15:25:00,74.19,74.36,74.18,74.31,94800.0,57.7206,57.8528,57.7128,57.8139,94800.0
2012-05-31 15:30:00,74.32,74.34,74.19,74.34,67100.0,57.8217,57.8373,57.7206,57.8373,67100.0
2012-05-31 15:35:00,74.35,74.52,74.28,74.42,53200.0,57.8451,57.9773,57.7906,57.8995,53200.0
2012-05-31 15:40:00,74.42,74.44,74.24,74.26,78100.0,57.8995,57.9151,57.7595,57.775,78100.0
2012-05-31 15:45:00,74.26,74.26,74.02,74.05,154600.0,57.775,57.775,57.5883,57.6117,154600.0
2012-05-31 15:50:00,74.04,74.13,73.96,73.97,166500.0,57.6039,57.6739,57.5416,57.5494,166500.0
2012-05-31 15:55:00,73.96,74.01,73.86,73.87,299200.0,57.5416,57.5805,57.4638,57.4716,299200.0
2012-06-01 09:30:00,71.68,72.0,71.68,71.81,297200.0,55.7678,56.0167,55.7678,55.8689,297200.0
2012-06-01 09:35:00,71.86,72.0,71.56,71.62,170100.0,55.9078,56.0167,55.6744,55.7211,170100.0
2012-06-01 09:40:00,71.62,71.9,71.45,71.46,130800.0,55.7211,55.9389,55.5888,55.5966,130800.0
2012-06-01 09:45:00,71.45,71.62,71.34,71.52,87600.0,55.5888,55.7211,55.5033,55.6433,87600.0
2012-06-01 09:50:00,71.52,71.67,71.29,71.46,148500.0,55.6433,55.76,55.4644,55.5966,148500.0
2012-06-01 09:55:00,71.48,71.48,71.17,71.18,173300.0,55.6122,55.6122,55.371,55.3788,173300.0
2012-06-01 10:00:00,71.18,71.67,71.13,71.62,160700.0,55.3788,55.76,55.3399,55.7211,160700.0
2012-06-01 10:05:00,71.62,71.66,71.32,71.53,92200.0,55.7211,55.7522,55.4877,55.6511,92200.0
2012-06-01 10:10:00,71.53,71.6,71.35,71.37,100600.0,55.6511,55.7055,55.511,55.5266,100600.0
2012-06-01 10:15:00,71.38,71.52,71.3,71.48,61200.0,55.5344,55.6433,55.4721,55.6122,61200.0
2012-06-01 10:20:00,71.48,71.5,71.22,71.34,57900.0,55.6122,55.6277,55.4099,55.5033,57900.0
2012-06-01 10:25:00,71.34,71.4,71.15,71.15,65800.0,55.5033,55.5499,55.3554,55.3554,65800.0
2012-06-01 10:30:00,71.15,71.37,71.13,71.29,64700.0,55.3554,55.5266,55.3399,55.4644,64700.0
2012-06-01 10:35:00,71.29,71.37,71.17,71.33,78100.0,55.4644,55.5266,55.371,55.4955,78100.0
2012-06-01 10:40:00,71.34,71.59,71.34,71.57,70600.0,55.5033,55.6978,55.5033,55.6822,70600.0
2012-06-01 10:45:00,71.57,71.66,71.47,71.64,51800.0,55.6822,55.7522,55.6044,55.7367,51800.0
2012-06-01 10:50:00,71.66,71.73,71.63,71.64,33200.0,55.7522,55.8067,55.7289,55.7367,33200.0
2012-06-01 10:55:00,71.65,71.84,71.62,71.73,33300.0,55.7444,55.8923,55.7211,55.8067,33300.0
2012-06-01 11:00:00,71.71,71.73,71.56,71.62,33800.0,55.7911,55.8067,55.6744,55.7211,33800.0
2012-06-01 11:05:00,71.62,71.7,71.59,71.67,39200.0,55.7211,55.7833,55.6978,55.76,39200.0
2012-06-01 11:10:00,71.66,71.75,71.61,71.75,44400.0,55.7522,55.8222,55.7133,55.8222,44400.0
2012-06-01 11:15:00,71.76,71.98,71.76,71.97,37900.0,55.83,56.0012,55.83,55.9934,37900.0
2012-06-01 11:20:00,71.96,71.96,71.82,71.94,33400.0,55.9856,55.9856,55.8767,55.9701,33400.0
2012-06-01 11:25:00,71.94,72.01,71.91,71.94,51000.0,55.9701,56.0245,55.9467,55.9701,51000.0
2012-06-01 11:30:00,71.95,72.0,71.88,71.99,35700.0,55.9778,56.0167,55.9234,56.009,35700.0
2012-06-01 11:35:00,71.98,72.0,71.92,71.93,65400.0,56.0012,56.0167,55.9545,55.9623,65400.0
2012-06-01 11:40:00,71.94,72.09,71.85,72.09,38700.0,55.9701,56.0868,55.9,56.0868,38700.0
2012-06-01 11:45:00,72.09,72.15,72.05,72.12,33600.0,56.0868,56.1334,56.0556,56.1101,33600.0
2012-06-01 11:50:00,72.1,72.26,72.09,72.24,34900.0,56.0945,56.219,56.0868,56.2035,34900.0
2012-06-01 11:55:00,72.23,72.31,72.18,72.27,30100.0,56.1957,56.2579,56.1568,56.2268,30100.0
2012-06-01 12:00:00,72.26,72.27,72.04,72.09,34100.0,56.219,56.2268,56.0479,56.0868,34100.0
2012-06-01 12:05:00,72.11,72.2,72.09,72.18,33500.0,56.1023,56.1723,56.0868,56.1568,33500.0
2012-06-01 12:10:00,72.17,72.34,72.14,72.32,58400.0,56.149,56.2813,56.1257,56.2657,58400.0
2012-06-01 12:15:00,72.33,72.41,72.14,72.15,37900.0,56.2735,56.3357,56.1257,56.1334,37900.0
2012-06-01 12:20:00,72.14,72.17,72.05,72.11,29200.0,56.1257,56.149,56.0556,56.1023,29200.0
2012-06-01 12:25:00,72.1,72.16,71.99,72.08,28300.0,56.0945,56.1412,56.009,56.079,28300.0
2012-06-01 12:30:00,72.08,72.13,72.01,72.04,31700.0,56.079,56.1179,56.0245,56.0479,31700.0
2012-06-01 12:35:00,72.06,72.17,72.06,72.11,31000.0,56.0634,56.149,56.0634,56.1023,31000.0
2012-06-01 12:40:00,72.11,72.26,72.1,72.11,33000.0,56.1023,56.219,56.0945,56.1023,33000.0
2012-06-01 12:45:00,72.12,72.28,72.12,72.23,37000.0,56.1101,56.2346,56.1101,56.1957,37000.0
2012-06-01 12:50:00,72.23,72.39,72.21,72.37,23200.0,56.1957,56.3202,56.1801,56.3046,23200.0
2012-06-01 12:55:00,72.37,72.39,72.25,72.32,53300.0,56.3046,56.3202,56.2112,56.2657,53300.0
2012-06-01 13:00:00,72.33,72.35,72.21,72.24,39100.0,56.2735,56.289,56.1801,56.2035,39100.0
2012-06-01 13:05:00,72.24,72.4,72.22,72.36,39500.0,56.2035,56.3279,56.1879,56.2968,39500.0
2012-06-01 13:10:00,72.35,72.44,72.33,72.37,25700.0,56.289,56.3591,56.2735,56.3046,25700.0
2012-06-01 13:15:00,72.39,72.47,72.37,72.43,26000.0,56.3202,56.3824,56.3046,56.3513,26000.0
2012-06-01 13:20:00,72.42,72.44,72.34,72.41,20700.0,56.3435,56.3591,56.2813,56.3357,20700.0
2012-06-01 13:25:00,72.42,72.42,72.22,72.24,20700.0,56.3435,56.3435,56.1879,56.2035,20700.0
2012-06-01 13:30:00,72.23,72.24,72.02,72.06,38300.0,56.1957,56.2035,56.0323,56.0634,38300.0
2012-06-01 13:35:00,72.06,72.14,72.06,72.07,18400.0,56.0634,56.1257,56.0634,56.0712,18400.0
2012-06-01 13:40:00,72.06,72.11,72.05,72.08,36300.0,56.0634,56.1023,56.0556,56.079,36300.0
2012-06-01 13:45:00,72.1,72.11,72.01,72.01,27700.0,56.0945,56.1023,56.0245,56.0245,27700.0
2012-06-01 13:50:00,72.01,72.02,71.89,71.91,34300.0,56.0245,56.0323,55.9312,55.9467,34300.0
2012-06-01 13:55:00,71.92,71.93,71.85,71.92,23400.0,55.9545,55.9623,55.9,55.9545,23400.0
2012-06-01 14:00:00,71.92,71.93,71.71,71.71,32100.0,55.9545,55.9623,55.7911,55.7911,32100.0
2012-06-01 14:05:00,71.71,71.72,71.61,71.61,48100.0,55.7911,55.7989,55.7133,55.7133,48100.0
2012-06-01 14:10:00,71.61,71.67,71.6,71.61,32500.0,55.7133,55.76,55.7055,55.7133,32500.0
2012-06-01 14:15:00,71.62,71.67,71.61,71.66,37500.0,55.7211,55.76,55.7133,55.7522,37500.0
2012-06-01 14:20:00,71.66,71.8,71.64,71.8,73100.0,55.7522,55.8611,55.7367,55.8611,73100.0
2012-06-01 14:25:00,71.82,71.82,71.66,71.66,39300.0,55.8767,55.8767,55.7522,55.7522,39300.0
2012-06-01 14:30:00,71.66,71.73,71.61,71.7,61700.0,55.7522,55.8067,55.7133,55.7833,61700.0
2012-06-01 14:35:00,71.7,71.87,71.69,71.87,46900.0,55.7833,55.9156,55.7756,55.9156,46900.0
2012-06-01 14:40:00,71.88,71.88,71.74,71.77,46100.0,55.9234,55.9234,55.8145,55.8378,46100.0
2012-06-01 14:45:00,71.77,71.93,71.7,71.86,35800.0,55.8378,55.9623,55.7833,55.9078,35800.0
2012-06-01 14:50:00,71.86,71.96,71.85,71.85,47500.0,55.9078,55.9856,55.9,55.9,47500.0
2012-06-01 14:55:00,71.87,71.88,71.7,71.72,42800.0,55.9156,55.9234,55.7833,55.7989,42800.0
2012-06-01 15:00:00,71.71,71.77,71.66,71.69,51100.0,55.7911,55.8378,55.7522,55.7756,51100.0
2012-06-01 15:05:00,71.7,71.87,71.65,71.85,37400.0,55.7833,55.9156,55.7444,55.9,37400.0
2012-06-01 15:10:00,71.85,71.93,71.65,71.7,63900.0,55.9,55.9623,55.7444,55.7833,63900.0
2012-06-01 15:15:00,71.7,71.77,71.62,71.65,53600.0,55.7833,55.8378,55.7211,55.7444,53600.0
2012-06-01 15:20:00,71.66,71.68,71.5,71.51,72600.0,55.7522,55.7678,55.6277,55.6355,72600.0
2012-06-01 15:25:00,71.51,71.68,71.48,71.48,59600.0,55.6355,55.7678,55.6122,55.6122,59600.0
2012-06-01 15:30:00,71.49,71.64,71.43,71.54,84900.0,55.62,55.7367,55.5733,55.6589,84900.0
2012-06-01 15:35:00,71.53,71.53,71.4,71.42,70400.0,55.6511,55.6511,55.5499,55.5655,70400.0
2012-06-01 15:40:00,71.41,71.56,71.33,71.55,106300.0,55.5577,55.6744,55.4955,55.6666,106300.0
2012-06-01 15:45:00,71.55,71.66,71.37,71.37,184500.0,55.6666,55.7522,55.5266,55.5266,184500.0
2012-06-01 15:50:00,71.37,71.53,71.35,71.48,136000.0,55.5266,55.6511,55.511,55.6122,136000.0
2012-06-01 15:55:00,71.49,71.56,71.49,71.49,225200.0,55.62,55.6744,55.62,55.62,225200.0
2012-06-04 09:30:00,71.61,71.61,71.3,71.4,79400.0,55.7133,55.7133,55.4721,55.5499,79400.0
2012-06-04 09:35:00,71.42,71.45,71.3,71.39,50100.0,55.5655,55.5888,55.4721,55.5422,50100.0
2012-06-04 09:40:00,71.39,71.39,71.16,71.28,59900.0,55.5422,55.5422,55.3632,55.4566,59900.0
2012-06-04 09:45:00,71.29,71.3,70.75,70.87,87100.0,55.4644,55.4721,55.0442,55.1376,87100.0
2012-06-04 09:50:00,70.87,71.01,70.77,70.87,32700.0,55.1376,55.2465,55.0598,55.1376,32700.0
2012-06-04 09:55:00,70.85,70.86,70.62,70.68,39400.0,55.122,55.1298,54.9431,54.9898,39400.0
2012-06-04 10:00:00,70.68,70.68,70.37,70.43,80000.0,54.9898,54.9898,54.7486,54.7953,80000.0
2012-06-04 10:05:00,70.42,70.42,70.08,70.14,78000.0,54.7875,54.7875,54.523,54.5696,78000.0
2012-06-04 10:10:00,70.15,70.41,70.15,70.34,92200.0,54.5774,54.7797,54.5774,54.7252,92200.0
2012-06-04 10:15:00,70.34,70.55,70.3,70.52,91900.0,54.7252,54.8886,54.6941,54.8653,91900.0
2012-06-04 10:20:00,70.52,70.57,70.26,70.3,61700.0,54.8653,54.9042,54.663,54.6941,61700.0
2012-06-04 10:25:00,70.32,70.36,70.22,70.35,83100.0,54.7097,54.7408,54.6319,54.733,83100.0
2012-06-04 10:30:00,70.33,70.39,70.07,70.22,76000.0,54.7175,54.7641,54.5152,54.6319,76000.0
2012-06-04 10:35:00,70.22,70.35,70.11,70.16,53600.0,54.6319,54.733,54.5463,54.5852,53600.0
2012-06-04 10:40:00,70.18,70.47,70.14,70.14,67300.0,54.6008,54.8264,54.5696,54.5696,67300.0
2012-06-04 10:45:00,70.13,70.26,70.05,70.24,48300.0,54.5619,54.663,54.4996,54.6474,48300.0
2012-06-04 10:50:00,70.24,70.37,70.22,70.3,34300.0,54.6474,54.7486,54.6319,54.6941,34300.0
2012-06-04 10:55:00,70.31,70.5,70.3,70.39,39900.0,54.7019,54.8497,54.6941,54.7641,39900.0
2012-06-04 11:00:00,70.41,70.41,70.26,70.29,29500.0,54.7797,54.7797,54.663,54.6863,29500.0
2012-06-04 11:05:00,70.27,70.35,70.2,70.27,46900.0,54.6708,54.733,54.6163,54.6708,46900.0
2012-06-04 11:10:00,70.28,70.36,70.2,70.29,42300.0,54.6786,54.7408,54.6163,54.6863,42300.0
2012-06-04 11:15:00,70.3,70.37,70.16,70.16,24800.0,54.6941,54.7486,54.5852,54.5852,24800.0
2012-06-04 11:20:00,70.17,70.27,70.09,70.2,22500.0,54.593,54.6708,54.5307,54.6163,22500.0
2012-06-04 11:25:00,70.21,70.23,70.11,70.11,25700.0,54.6241,54.6397,54.5463,54.5463,25700.0
2012-06-04 11:30:00,70.11,70.23,70.11,70.21,18700.0,54.5463,54.6397,54.5463,54.6241,18700.0
2012-06-04 11:35:00,70.21,70.21,70.09,70.17,21000.0,54.6241,54.6241,54.5307,54.593,21000.0
2012-06-04 11:40:00,70.17,70.21,70.11,70.11,31300.0,54.593,54.6241,54.5463,54.5463,31300.0
2012-06-04 11:45:00,70.11,70.19,70.11,70.12,27500.0,54.5463,54.6085,54.5463,54.5541,27500.0
2012-06-04 11:50:00,70.12,70.15,70.03,70.06,41100.0,54.5541,54.5774,54.4841,54.5074,41100.0
2012-06-04 11:55:00,70.07,70.13,70.06,70.06,15200.0,54.5152,54.5619,54.5074,54.5074,15200.0
2012-06-04 12:00:00,70.05,70.08,70.01,70.03,38800.0,54.4996,54.523,54.4685,54.4841,38800.0
2012-06-04 12:05:00,70.02,70.05,69.88,69.92,105400.0,54.4763,54.4996,54.3674,54.3985,105400.0
2012-06-04 12:10:00,69.92,69.95,69.8,69.81,38500.0,54.3985,54.4218,54.3051,54.3129,38500.0
2012-06-04 12:15:00,69.83,69.85,69.8,69.83,22200.0,54.3285,54.344,54.3051,54.3285,22200.0
2012-06-04 12:20:00,69.82,69.85,69.75,69.79,27100.0,54.3207,54.344,54.2662,54.2973,27100.0
2012-06-04 12:25:00,69.79,69.82,69.64,69.68,32700.0,54.2973,54.3207,54.1806,54.2118,32700.0
2012-06-04 12:30:00,69.71,69.75,69.63,69.68,30600.0,54.2351,54.2662,54.1729,54.2118,30600.0
2012-06-04 12:35:00,69.67,69.72,69.63,69.66,33000.0,54.204,54.2429,54.1729,54.1962,33000.0
2012-06-04 12:40:00,69.69,69.79,69.67,69.7,29900.0,54.2195,54.2973,54.204,54.2273,29900.0
2012-06-04 12:45:00,69.69,69.78,69.68,69.74,18900.0,54.2195,54.2896,54.2118,54.2584,18900.0
2012-06-04 12:50:00,69.7,69.73,69.64,69.73,24200.0,54.2273,54.2507,54.1806,54.2507,24200.0
2012-06-04 12:55:00,69.7,69.77,69.69,69.72,15700.0,54.2273,54.2818,54.2195,54.2429,15700.0
2012-06-04 13:00:00,69.73,69.9,69.72,69.88,52500.0,54.2507,54.3829,54.2429,54.3674,52500.0
2012-06-04 13:05:00,69.88,69.88,69.72,69.75,24400.0,54.3674,54.3674,54.2429,54.2662,24400.0
2012-06-04 13:10:00,69.77,69.79,69.72,69.77,19000.0,54.2818,54.2973,54.2429,54.2818,19000.0
2012-06-04 13:15:00,69.76,69.79,69.58,69.59,42900.0,54.274,54.2973,54.134,54.1417,42900.0
2012-06-04 13:20:00,69.59,69.63,69.53,69.53,39800.0,54.1417,54.1729,54.0951,54.0951,39800.0
2012-06-04 13:25:00,69.54,69.59,69.51,69.57,24700.0,54.1028,54.1417,54.0795,54.1262,24700.0
2012-06-04 13:30:00,69.58,69.6,69.51,69.59,31200.0,54.134,54.1495,54.0795,54.1417,31200.0
2012-06-04 13:35:00,69.59,69.85,69.59,69.8,58000.0,54.1417,54.344,54.1417,54.3051,58000.0
2012-06-04 13:40:00,69.8,69.91,69.79,69.85,33100.0,54.3051,54.3907,54.2973,54.344,33100.0
2012-06-04 13:45:00,69.86,69.87,69.71,69.79,39500.0,54.3518,54.3596,54.2351,54.2973,39500.0
2012-06-04 13:50:00,69.8,69.89,69.77,69.8,41100.0,54.3051,54.3751,54.2818,54.3051,41100.0
2012-06-04 13:55:00,69.79,69.86,69.7,69.84,19700.0,54.2973,54.3518,54.2273,54.3362,19700.0
2012-06-04 14:00:00,69.84,69.93,69.78,69.93,53300.0,54.3362,54.4063,54.2896,54.4063,53300.0
2012-06-04 14:05:00,69.92,69.98,69.87,69.92,30700.0,54.3985,54.4452,54.3596,54.3985,30700.0
2012-06-04 14:10:00,69.94,70.0,69.93,69.99,21700.0,54.414,54.4607,54.4063,54.4529,21700.0
2012-06-04 14:15:00,70.0,70.21,69.99,70.21,52300.0,54.4607,54.6241,54.4529,54.6241,52300.0
2012-06-04 14:20:00,70.21,70.38,70.21,70.38,36400.0,54.6241,54.7564,54.6241,54.7564,36400.0
2012-06-04 14:25:00,70.38,70.52,70.35,70.44,40300.0,54.7564,54.8653,54.733,54.803,40300.0
2012-06-04 14:30:00,70.43,70.56,70.39,70.56,24500.0,54.7953,54.8964,54.7641,54.8964,24500.0
2012-06-04 14:35:00,70.54,70.8,70.54,70.7,36500.0,54.8808,55.0831,54.8808,55.0053,36500.0
2012-06-04 14:40:00,70.69,70.76,70.6,70.71,27500.0,54.9975,55.052,54.9275,55.0131,27500.0
2012-06-04 14:45:00,70.72,70.74,70.67,70.71,29800.0,55.0209,55.0364,54.982,55.0131,29800.0
2012-06-04 14:50:00,70.69,70.74,70.65,70.74,26500.0,54.9975,55.0364,54.9664,55.0364,26500.0
2012-06-04 14:55:00,70.74,70.75,70.5,70.54,30800.0,55.0364,55.0442,54.8497,54.8808,30800.0
2012-06-04 15:00:00,70.56,70.67,70.55,70.6,21200.0,54.8964,54.982,54.8886,54.9275,21200.0
2012-06-04 15:05:00,70.62,70.66,70.52,70.53,38700.0,54.9431,54.9742,54.8653,54.8731,38700.0
2012-06-04 15:10:00,70.53,70.53,70.43,70.44,20600.0,54.8731,54.8731,54.7953,54.803,20600.0
2012-06-04 15:15:00,70.41,70.51,70.29,70.51,33400.0,54.7797,54.8575,54.6863,54.8575,33400.0
2012-06-04 15:20:00,70.51,70.51,70.36,70.44,43700.0,54.8575,54.8575,54.7408,54.803,43700.0
2012-06-04 15:25:00,70.41,70.62,70.3,70.55,64000.0,54.7797,54.9431,54.6941,54.8886,64000.0
2012-06-04 15:30:00,70.54,70.56,70.34,70.38,53300.0,54.8808,54.8964,54.7252,54.7564,53300.0
2012-06-04 15:35:00,70.39,70.41,70.25,70.36,48900.0,54.7641,54.7797,54.6552,54.7408,48900.0
2012-06-04 15:40:00,70.37,70.52,70.32,70.5,62300.0,54.7486,54.8653,54.7097,54.8497,62300.0
2012-06-04 15:45:00,70.52,70.6,70.47,70.56,72400.0,54.8653,54.9275,54.8264,54.8964,72400.0
2012-06-04 15:50:00,70.55,70.72,70.53,70.59,70100.0,54.8886,55.0209,54.8731,54.9197,70100.0
2012-06-04 15:55:00,70.59,70.71,70.58,70.59,130400.0,54.9197,55.0131,54.912,54.9197,130400.0
2012-06-05 09:30:00,70.5,71.0,70.31,70.98,95300.0,54.8497,55.2387,54.7019,55.2232,95300.0
2012-06-05 09:35:00,70.98,70.98,70.76,70.76,46600.0,55.2232,55.2232,55.052,55.052,46600.0
2012-06-05 09:40:00,70.74,71.0,70.67,70.8,37200.0,55.0364,55.2387,54.982,55.0831,37200.0
2012-06-05 09:45:00,70.76,71.17,70.76,71.14,40800.0,55.052,55.371,55.052,55.3477,40800.0
2012-06-05 09:50:00,71.15,71.22,71.01,71.08,32400.0,55.3554,55.4099,55.2465,55.301,32400.0
2012-06-05 09:55:00,71.09,71.39,71.09,71.35,54100.0,55.3088,55.5422,55.3088,55.511,54100.0
2012-06-05 10:00:00,71.33,71.96,71.33,71.73,102600.0,55.4955,55.9856,55.4955,55.8067,102600.0
2012-06-05 10:05:00,71.73,71.86,71.66,71.7,43900.0,55.8067,55.9078,55.7522,55.7833,43900.0
2012-06-05 10:10:00,71.72,71.72,71.48,71.48,44600.0,55.7989,55.7989,55.6122,55.6122,44600.0
2012-06-05 10:15:00,71.51,71.63,71.4,71.48,27000.0,55.6355,55.7289,55.5499,55.6122,27000.0
2012-06-05 10:20:00,71.5,71.67,71.5,71.64,29100.0,55.6277,55.76,55.6277,55.7367,29100.0
2012-06-05 10:25:00,71.63,71.75,71.5,71.58,25600.0,55.7289,55.8222,55.6277,55.69,25600.0
2012-06-05 10:30:00,71.6,71.63,71.33,71.35,20500.0,55.7055,55.7289,55.4955,55.511,20500.0
2012-06-05 10:35:00,71.35,71.39,71.19,71.26,34300.0,55.511,55.5422,55.3866,55.441,34300.0
2012-06-05 10:40:00,71.28,71.28,71.05,71.12,21500.0,55.4566,55.4566,55.2776,55.3321,21500.0
2012-06-05 10:45:00,71.13,71.19,71.02,71.05,18100.0,55.3399,55.3866,55.2543,55.2776,18100.0
2012-06-05 10:50:00,71.07,71.11,70.95,70.96,30100.0,55.2932,55.3243,55.1998,55.2076,30100.0
2012-06-05 10:55:00,70.97,70.98,70.65,70.84,58100.0,55.2154,55.2232,54.9664,55.1142,58100.0
2012-06-05 11:00:00,70.85,70.87,70.7,70.78,33200.0,55.122,55.1376,55.0053,55.0676,33200.0
2012-06-05 11:05:00,70.75,70.94,70.75,70.9,32400.0,55.0442,55.192,55.0442,55.1609,32400.0
2012-06-05 11:10:00,70.93,71.13,70.91,71.07,34800.0,55.1843,55.3399,55.1687,55.2932,34800.0
2012-06-05 11:15:00,71.08,71.12,70.93,71.09,22500.0,55.301,55.3321,55.1843,55.3088,22500.0
2012-06-05 11:20:00,71.1,71.11,70.95,70.97,33400.0,55.3165,55.3243,55.1998,55.2154,33400.0
2012-06-05 11:25:00,70.97,71.05,70.9,70.92,10800.0,55.2154,55.2776,55.1609,55.1765,10800.0
2012-06-05 11:30:00,70.91,71.11,70.9,71.06,17900.0,55.1687,55.3243,55.1609,55.2854,17900.0
2012-06-05 11:35:00,71.06,71.14,70.87,70.87,21200.0,55.2854,55.3477,55.1376,55.1376,21200.0
2012-06-05 11:40:00,70.9,70.96,70.75,70.85,18700.0,55.1609,55.2076,55.0442,55.122,18700.0
2012-06-05 11:45:00,70.85,70.92,70.81,70.83,17600.0,55.122,55.1765,55.0909,55.1065,17600.0
2012-06-05 11:50:00,70.83,70.84,70.69,70.74,19400.0,55.1065,55.1142,54.9975,55.0364,19400.0
2012-06-05 11:55:00,70.74,70.76,70.67,70.72,17000.0,55.0364,55.052,54.982,55.0209,17000.0
2012-06-05 12:00:00,70.71,70.92,70.7,70.88,14800.0,55.0131,55.1765,55.0053,55.1454,14800.0
2012-06-05 12:05:00,70.89,71.09,70.89,70.97,32600.0,55.1531,55.3088,55.1531,55.2154,32600.0
2012-06-05 12:10:00,70.95,71.02,70.95,70.98,10700.0,55.1998,55.2543,55.1998,55.2232,10700.0
2012-06-05 12:15:00,70.97,71.02,70.84,71.01,15800.0,55.2154,55.2543,55.1142,55.2465,15800.0
2012-06-05 12:20:00,71.01,71.15,70.91,71.09,30300.0,55.2465,55.3554,55.1687,55.3088,30300.0
2012-06-05 12:25:00,71.1,71.17,71.07,71.15,30300.0,55.3165,55.371,55.2932,55.3554,30300.0
2012-06-05 12:30:00,71.17,71.48,71.17,71.45,45100.0,55.371,55.6122,55.371,55.5888,45100.0
2012-06-05 12:35:00,71.47,71.47,71.27,71.35,41900.0,55.6044,55.6044,55.4488,55.511,41900.0
2012-06-05 12:40:00,71.35,71.4,71.26,71.33,26900.0,55.511,55.5499,55.441,55.4955,26900.0
2012-06-05 12:45:00,71.31,71.35,71.15,71.16,35400.0,55.4799,55.511,55.3554,55.3632,35400.0
2012-06-05 12:50:00,71.18,71.3,71.16,71.17,28200.0,55.3788,55.4721,55.3632,55.371,28200.0
2012-06-05 12:55:00,71.17,71.33,71.15,71.3,53500.0,55.371,55.4955,55.3554,55.4721,53500.0
2012-06-05 13:00:00,71.27,71.3,71.17,71.25,16300.0,55.4488,55.4721,55.371,55.4332,16300.0
2012-06-05 13:05:00,71.25,71.28,71.21,71.25,13800.0,55.4332,55.4566,55.4021,55.4332,13800.0
2012-06-05 13:10:00,71.27,71.41,71.22,71.39,64900.0,55.4488,55.5577,55.4099,55.5422,64900.0
2012-06-05 13:15:00,71.39,71.42,71.28,71.35,62000.0,55.5422,55.5655,55.4566,55.511,62000.0
2012-06-05 13:20:00,71.35,71.43,71.33,71.34,26600.0,55.511,55.5733,55.4955,55.5033,26600.0
2012-06-05 13:25:00,71.35,71.38,71.31,71.35,15400.0,55.511,55.5344,55.4799,55.511,15400.0
2012-06-05 13:30:00,71.35,71.41,71.32,71.32,13600.0,55.511,55.5577,55.4877,55.4877,13600.0
2012-06-05 13:35:00,71.3,71.35,71.28,71.3,10100.0,55.4721,55.511,55.4566,55.4721,10100.0
2012-06-05 13:40:00,71.32,71.43,71.3,71.36,13700.0,55.4877,55.5733,55.4721,55.5188,13700.0
2012-06-05 13:45:00,71.39,71.48,71.38,71.47,9000.0,55.5422,55.6122,55.5344,55.6044,9000.0
2012-06-05 13:50:00,71.46,71.6,71.43,71.5,27800.0,55.5966,55.7055,55.5733,55.6277,27800.0
2012-06-05 13:55:00,71.51,71.53,71.45,71.46,11900.0,55.6355,55.6511,55.5888,55.5966,11900.0
2012-06-05 14:00:00,71.46,71.47,71.36,71.37,22300.0,55.5966,55.6044,55.5188,55.5266,22300.0
2012-06-05 14:05:00,71.37,71.52,71.37,71.45,36300.0,55.5266,55.6433,55.5266,55.5888,36300.0
2012-06-05 14:10:00,71.45,71.54,71.43,71.51,24800.0,55.5888,55.6589,55.5733,55.6355,24800.0
2012-06-05 14:15:00,71.51,71.59,71.47,71.58,18600.0,55.6355,55.6978,55.6044,55.69,18600.0
2012-06-05 14:20:00,71.58,71.58,71.48,71.55,12900.0,55.69,55.69,55.6122,55.6666,12900.0
2012-06-05 14:25:00,71.56,71.59,71.49,71.58,14700.0,55.6744,55.6978,55.62,55.69,14700.0
2012-06-05 14:30:00,71.58,71.6,71.53,71.54,20200.0,55.69,55.7055,55.6511,55.6589,20200.0
2012-06-05 14:35:00,71.53,71.53,71.45,71.46,18700.0,55.6511,55.6511,55.5888,55.5966,18700.0
2012-06-05 14:40:00,71.43,71.47,71.36,71.4,18800.0,55.5733,55.6044,55.5188,55.5499,18800.0
2012-06-05 14:45:00,71.4,71.44,71.35,71.4,21300.0,55.5499,55.5811,55.511,55.5499,21300.0
2012-06-05 14:50:00,71.42,71.5,71.39,71.49,15000.0,55.5655,55.6277,55.5422,55.62,15000.0
2012-06-05 14:55:00,71.48,71.49,71.38,71.44,57900.0,55.6122,55.62,55.5344,55.5811,57900.0
2012-06-05 15:00:00,71.46,71.55,71.45,71.48,45200.0,55.5966,55.6666,55.5888,55.6122,45200.0
2012-06-05 15:05:00,71.46,71.49,71.38,71.38,23200.0,55.5966,55.62,55.5344,55.5344,23200.0
2012-06-05 15:10:00,71.38,71.47,71.34,71.43,37800.0,55.5344,55.6044,55.5033,55.5733,37800.0
2012-06-05 15:15:00,71.43,71.48,71.36,71.46,22800.0,55.5733,55.6122,55.5188,55.5966,22800.0
2012-06-05 15:20:00,71.46,71.47,71.35,71.41,55400.0,55.5966,55.6044,55.511,55.5577,55400.0
2012-06-05 15:25:00,71.42,71.42,71.32,71.36,33300.0,55.5655,55.5655,55.4877,55.5188,33300.0
2012-06-05 15:30:00,71.37,71.58,71.36,71.58,48600.0,55.5266,55.69,55.5188,55.69,48600.0
2012-06-05 15:35:00,71.58,71.72,71.54,71.72,43300.0,55.69,55.7989,55.6589,55.7989,43300.0
2012-06-05 15:40:00,71.72,71.81,71.69,71.76,85200.0,55.7989,55.8689,55.7756,55.83,85200.0
2012-06-05 15:45:00,71.77,71.79,71.59,71.66,67100.0,55.8378,55.8534,55.6978,55.7522,67100.0
2012-06-05 15:50:00,71.65,71.71,71.63,71.68,68300.0,55.7444,55.7911,55.7289,55.7678,68300.0
2012-06-05 15:55:00,71.69,71.69,71.6,71.64,169400.0,55.7756,55.7756,55.7055,55.7367,169400.0
2012-06-06 09:30:00,72.3,72.5,71.92,72.45,95500.0,56.2501,56.4057,55.9545,56.3668,95500.0
2012-06-06 09:35:00,72.4,72.5,72.22,72.41,75700.0,56.3279,56.4057,56.1879,56.3357,75700.0
2012-06-06 09:40:00,72.42,72.79,72.41,72.75,42100.0,56.3435,56.6314,56.3357,56.6002,42100.0
2012-06-06 09:45:00,72.77,72.86,72.65,72.73,55700.0,56.6158,56.6858,56.5224,56.5847,55700.0
2012-06-06 09:50:00,72.73,72.98,72.63,72.98,51300.0,56.5847,56.7792,56.5069,56.7792,51300.0
2012-06-06 09:55:00,72.97,73.18,72.94,72.94,54000.0,56.7714,56.9348,56.7481,56.7481,54000.0
2012-06-06 10:00:00,72.95,73.07,72.79,72.79,40800.0,56.7558,56.8492,56.6314,56.6314,40800.0
2012-06-06 10:05:00,72.8,72.86,72.67,72.85,73500.0,56.6391,56.6858,56.538,56.678,73500.0
2012-06-06 10:10:00,72.89,72.91,72.71,72.91,32000.0,56.7092,56.7247,56.5691,56.7247,32000.0
2012-06-06 10:15:00,72.91,72.96,72.8,72.81,27300.0,56.7247,56.7636,56.6391,56.6469,27300.0
2012-06-06 10:20:00,72.82,72.82,72.71,72.78,20400.0,56.6547,56.6547,56.5691,56.6236,20400.0
2012-06-06 10:25:00,72.8,72.86,72.71,72.74,25800.0,56.6391,56.6858,56.5691,56.5925,25800.0
2012-06-06 10:30:00,72.72,72.74,72.62,72.67,42100.0,56.5769,56.5925,56.4991,56.538,42100.0
2012-06-06 10:35:00,72.67,72.85,72.65,72.8,31500.0,56.538,56.678,56.5224,56.6391,31500.0
2012-06-06 10:40:00,72.79,72.93,72.79,72.86,39400.0,56.6314,56.7403,56.6314,56.6858,39400.0
2012-06-06 10:45:00,72.88,73.03,72.88,73.01,38200.0,56.7014,56.8181,56.7014,56.8025,38200.0
2012-06-06 10:50:00,72.99,73.05,72.95,73.01,64300.0,56.787,56.8337,56.7558,56.8025,64300.0
2012-06-06 10:55:00,73.0,73.14,72.97,73.09,40300.0,56.7948,56.9037,56.7714,56.8648,40300.0
2012-06-06 11:00:00,73.07,73.13,72.96,73.03,29800.0,56.8492,56.8959,56.7636,56.8181,29800.0
2012-06-06 11:05:00,72.98,73.15,72.95,73.14,29800.0,56.7792,56.9115,56.7558,56.9037,29800.0
2012-06-06 11:10:00,73.15,73.29,73.11,73.26,44200.0,56.9115,57.0204,56.8803,56.997,44200.0
2012-06-06 11:15:00,73.25,73.3,73.2,73.24,25800.0,56.9893,57.0282,56.9504,56.9815,25800.0
2012-06-06 11:20:00,73.24,73.37,73.21,73.27,29700.0,56.9815,57.0826,56.9581,57.0048,29700.0
2012-06-06 11:25:00,73.29,73.36,73.23,73.34,17900.0,57.0204,57.0748,56.9737,57.0593,17900.0
2012-06-06 11:30:00,73.33,73.37,73.2,73.26,45800.0,57.0515,57.0826,56.9504,56.997,45800.0
2012-06-06 11:35:00,73.27,73.32,73.14,73.31,29200.0,57.0048,57.0437,56.9037,57.0359,29200.0
2012-06-06 11:40:00,73.3,73.38,73.17,73.18,68600.0,57.0282,57.0904,56.927,56.9348,68600.0
2012-06-06 11:45:00,73.19,73.41,73.19,73.37,34800.0,56.9426,57.1137,56.9426,57.0826,34800.0
2012-06-06 11:50:00,73.38,73.4,73.22,73.22,30700.0,57.0904,57.106,56.9659,56.9659,30700.0
2012-06-06 11:55:00,73.24,73.33,73.17,73.31,36400.0,56.9815,57.0515,56.927,57.0359,36400.0
2012-06-06 12:00:00,73.31,73.4,73.28,73.38,46900.0,57.0359,57.106,57.0126,57.0904,46900.0
2012-06-06 12:05:00,73.39,73.41,73.3,73.33,33900.0,57.0982,57.1137,57.0282,57.0515,33900.0
2012-06-06 12:10:00,73.32,73.32,73.24,73.32,21200.0,57.0437,57.0437,56.9815,57.0437,21200.0
2012-06-06 12:15:00,73.32,73.34,73.28,73.3,15900.0,57.0437,57.0593,57.0126,57.0282,15900.0
2012-06-06 12:20:00,73.29,73.33,73.27,73.28,18700.0,57.0204,57.0515,57.0048,57.0126,18700.0
2012-06-06 12:25:00,73.28,73.28,73.21,73.22,18300.0,57.0126,57.0126,56.9581,56.9659,18300.0
2012-06-06 12:30:00,73.22,73.26,73.18,73.24,23600.0,56.9659,56.997,56.9348,56.9815,23600.0
2012-06-06 12:35:00,73.27,73.33,73.24,73.3,21600.0,57.0048,57.0515,56.9815,57.0282,21600.0
2012-06-06 12:40:00,73.31,73.42,73.27,73.33,67800.0,57.0359,57.1215,57.0048,57.0515,67800.0
2012-06-06 12:45:00,73.34,73.37,73.3,73.32,14700.0,57.0593,57.0826,57.0282,57.0437,14700.0
2012-06-06 12:50:00,73.32,73.34,73.24,73.27,19800.0,57.0437,57.0593,56.9815,57.0048,19800.0
2012-06-06 12:55:00,73.25,73.28,73.17,73.2,27800.0,56.9893,57.0126,56.927,56.9504,27800.0
2012-06-06 13:00:00,73.19,73.21,73.07,73.07,20400.0,56.9426,56.9581,56.8492,56.8492,20400.0
2012-06-06 13:05:00,73.07,73.14,73.07,73.1,13400.0,56.8492,56.9037,56.8492,56.8726,13400.0
2012-06-06 13:10:00,73.11,73.13,73.05,73.06,18300.0,56.8803,56.8959,56.8337,56.8414,18300.0
2012-06-06 13:15:00,73.07,73.08,73.0,73.08,16600.0,56.8492,56.857,56.7948,56.857,16600.0
2012-06-06 13:20:00,73.09,73.1,73.03,73.07,19300.0,56.8648,56.8726,56.8181,56.8492,19300.0
2012-06-06 13:25:00,73.04,73.18,73.04,73.15,31400.0,56.8259,56.9348,56.8259,56.9115,31400.0
2012-06-06 13:30:00,73.16,73.19,73.09,73.18,16800.0,56.9192,56.9426,56.8648,56.9348,16800.0
2012-06-06 13:35:00,73.17,73.23,73.17,73.19,21800.0,56.927,56.9737,56.927,56.9426,21800.0
2012-06-06 13:40:00,73.2,73.21,73.06,73.11,24900.0,56.9504,56.9581,56.8414,56.8803,24900.0
2012-06-06 13:45:00,73.11,73.14,72.97,72.98,31100.0,56.8803,56.9037,56.7714,56.7792,31100.0
2012-06-06 13:50:00,72.98,72.98,72.85,72.87,39000.0,56.7792,56.7792,56.678,56.6936,39000.0
2012-06-06 13:55:00,72.87,72.89,72.84,72.84,11600.0,56.6936,56.7092,56.6703,56.6703,11600.0
2012-06-06 14:00:00,72.85,72.97,72.84,72.86,23800.0,56.678,56.7714,56.6703,56.6858,23800.0
2012-06-06 14:05:00,72.85,72.9,72.76,72.78,34800.0,56.678,56.7169,56.608,56.6236,34800.0
2012-06-06 14:10:00,72.78,72.84,72.77,72.79,20400.0,56.6236,56.6703,56.6158,56.6314,20400.0
2012-06-06 14:15:00,72.79,72.91,72.72,72.89,26000.0,56.6314,56.7247,56.5769,56.7092,26000.0
2012-06-06 14:20:00,72.88,72.92,72.78,72.81,17800.0,56.7014,56.7325,56.6236,56.6469,17800.0
2012-06-06 14:25:00,72.81,72.9,72.78,72.88,29900.0,56.6469,56.7169,56.6236,56.7014,29900.0
2012-06-06 14:30:00,72.88,72.98,72.86,72.97,35600.0,56.7014,56.7792,56.6858,56.7714,35600.0
2012-06-06 14:35:00,72.97,73.01,72.87,72.87,26400.0,56.7714,56.8025,56.6936,56.6936,26400.0
2012-06-06 14:40:00,72.88,72.96,72.88,72.95,21000.0,56.7014,56.7636,56.7014,56.7558,21000.0
2012-06-06 14:45:00,72.95,72.98,72.9,72.97,46000.0,56.7558,56.7792,56.7169,56.7714,46000.0
2012-06-06 14:50:00,72.96,72.97,72.9,72.96,92500.0,56.7636,56.7714,56.7169,56.7636,92500.0
2012-06-06 14:55:00,72.96,73.05,72.89,72.92,51100.0,56.7636,56.8337,56.7092,56.7325,51100.0
2012-06-06 15:00:00,72.91,72.96,72.89,72.92,35400.0,56.7247,56.7636,56.7092,56.7325,35400.0
2012-06-06 15:05:00,72.91,73.07,72.9,73.04,26900.0,56.7247,56.8492,56.7169,56.8259,26900.0
2012-06-06 15:10:00,73.05,73.15,73.01,73.07,58900.0,56.8337,56.9115,56.8025,56.8492,58900.0
2012-06-06 15:15:00,73.07,73.1,72.95,72.99,23100.0,56.8492,56.8726,56.7558,56.787,23100.0
2012-06-06 15:20:00,72.98,73.1,72.95,73.04,28500.0,56.7792,56.8726,56.7558,56.8259,28500.0
2012-06-06 15:25:00,73.04,73.1,73.02,73.06,25500.0,56.8259,56.8726,56.8103,56.8414,25500.0
2012-06-06 15:30:00,73.07,73.16,73.03,73.1,43400.0,56.8492,56.9192,56.8181,56.8726,43400.0
2012-06-06 15:35:00,73.12,73.18,73.03,73.07,47700.0,56.8881,56.9348,56.8181,56.8492,47700.0
2012-06-06 15:40:00,73.05,73.26,73.04,73.25,47100.0,56.8337,56.997,56.8259,56.9893,47100.0
2012-06-06 15:45:00,73.25,73.46,73.21,73.37,73500.0,56.9893,57.1526,56.9581,57.0826,73500.0
2012-06-06 15:50:00,73.38,73.47,73.31,73.47,98100.0,57.0904,57.1604,57.0359,57.1604,98100.0
2012-06-06 15:55:00,73.47,73.52,73.3,73.52,172200.0,57.1604,57.1993,57.0282,57.1993,172200.0
2012-06-07 09:30:00,74.55,75.0,74.52,74.98,119200.0,58.0007,58.3508,57.9773,58.3352,119200.0
2012-06-07 09:35:00,74.99,75.44,74.95,75.32,90100.0,58.343,58.6931,58.3119,58.5997,90100.0
2012-06-07 09:40:00,75.28,75.36,75.04,75.21,65000.0,58.5686,58.6309,58.3819,58.5142,65000.0
2012-06-07 09:45:00,75.23,75.36,75.07,75.15,77300.0,58.5297,58.6309,58.4052,58.4675,77300.0
2012-06-07 09:50:00,75.16,75.19,75.08,75.12,75500.0,58.4753,58.4986,58.413,58.4441,75500.0
2012-06-07 09:55:00,75.13,75.25,75.01,75.04,49500.0,58.4519,58.5453,58.3586,58.3819,49500.0
2012-06-07 10:00:00,75.02,75.1,74.42,74.47,83100.0,58.3663,58.4286,57.8995,57.9384,83100.0
2012-06-07 10:05:00,74.46,74.66,74.2,74.22,48100.0,57.9306,58.0862,57.7284,57.7439,48100.0
2012-06-07 10:10:00,74.24,74.3,74.0,74.13,56200.0,57.7595,57.8062,57.5728,57.6739,56200.0
2012-06-07 10:15:00,74.11,74.13,73.72,73.75,60800.0,57.6583,57.6739,57.3549,57.3783,60800.0
2012-06-07 10:20:00,73.75,74.07,73.73,74.05,58000.0,57.3783,57.6272,57.3627,57.6117,58000.0
2012-06-07 10:25:00,74.04,74.6,74.04,74.56,34500.0,57.6039,58.0396,57.6039,58.0084,34500.0
2012-06-07 10:30:00,74.56,74.62,74.36,74.36,49500.0,58.0084,58.0551,57.8528,57.8528,49500.0
2012-06-07 10:35:00,74.35,74.35,74.02,74.04,26200.0,57.8451,57.8451,57.5883,57.6039,26200.0
2012-06-07 10:40:00,74.06,74.25,73.96,73.97,31600.0,57.6194,57.7673,57.5416,57.5494,31600.0
2012-06-07 10:45:00,73.97,74.05,73.78,73.83,23300.0,57.5494,57.6117,57.4016,57.4405,23300.0
2012-06-07 10:50:00,73.83,73.83,73.69,73.83,23600.0,57.4405,57.4405,57.3316,57.4405,23600.0
2012-06-07 10:55:00,73.83,73.88,73.7,73.83,26000.0,57.4405,57.4794,57.3394,57.4405,26000.0
2012-06-07 11:00:00,73.83,74.0,73.76,74.0,22600.0,57.4405,57.5728,57.386,57.5728,22600.0
2012-06-07 11:05:00,73.98,74.12,73.94,73.95,30100.0,57.5572,57.6661,57.5261,57.5339,30100.0
2012-06-07 11:10:00,73.97,73.98,73.65,73.65,18000.0,57.5494,57.5572,57.3005,57.3005,18000.0
2012-06-07 11:15:00,73.65,73.71,73.56,73.56,34700.0,57.3005,57.3471,57.2304,57.2304,34700.0
2012-06-07 11:20:00,73.56,73.74,73.56,73.7,26400.0,57.2304,57.3705,57.2304,57.3394,26400.0
2012-06-07 11:25:00,73.71,73.83,73.65,73.77,26600.0,57.3471,57.4405,57.3005,57.3938,26600.0
2012-06-07 11:30:00,73.79,73.97,73.76,73.92,34000.0,57.4094,57.5494,57.386,57.5105,34000.0
2012-06-07 11:35:00,73.93,74.2,73.93,74.18,20600.0,57.5183,57.7284,57.5183,57.7128,20600.0
2012-06-07 11:40:00,74.17,74.24,74.12,74.19,20000.0,57.705,57.7595,57.6661,57.7206,20000.0
2012-06-07 11:45:00,74.19,74.25,74.11,74.18,13600.0,57.7206,57.7673,57.6583,57.7128,13600.0
2012-06-07 11:50:00,74.2,74.29,74.19,74.2,156700.0,57.7284,57.7984,57.7206,57.7284,156700.0
2012-06-07 11:55:00,74.21,74.21,73.99,74.02,27700.0,57.7361,57.7361,57.565,57.5883,27700.0
2012-06-07 12:00:00,74.03,74.06,73.92,73.92,12900.0,57.5961,57.6194,57.5105,57.5105,12900.0
2012-06-07 12:05:00,73.92,73.92,73.73,73.79,25800.0,57.5105,57.5105,57.3627,57.4094,25800.0
2012-06-07 12:10:00,73.8,74.02,73.76,74.02,22100.0,57.4172,57.5883,57.386,57.5883,22100.0
2012-06-07 12:15:00,74.02,74.26,74.01,74.2,34500.0,57.5883,57.775,57.5805,57.7284,34500.0
2012-06-07 12:20:00,74.2,74.3,74.18,74.23,18500.0,57.7284,57.8062,57.7128,57.7517,18500.0
2012-06-07 12:25:00,74.23,74.35,74.17,74.34,23200.0,57.7517,57.8451,57.705,57.8373,23200.0
2012-06-07 12:30:00,74.34,74.35,74.25,74.31,26700.0,57.8373,57.8451,57.7673,57.8139,26700.0
2012-06-07 12:35:00,74.32,74.36,74.25,74.32,17100.0,57.8217,57.8528,57.7673,57.8217,17100.0
2012-06-07 12:40:00,74.32,74.37,74.19,74.23,36600.0,57.8217,57.8606,57.7206,57.7517,36600.0
2012-06-07 12:45:00,74.23,74.23,74.14,74.17,12700.0,57.7517,57.7517,57.6817,57.705,12700.0
2012-06-07 12:50:00,74.17,74.23,74.14,74.22,10900.0,57.705,57.7517,57.6817,57.7439,10900.0
2012-06-07 12:55:00,74.25,74.25,74.12,74.16,20100.0,57.7673,57.7673,57.6661,57.6972,20100.0
2012-06-07 13:00:00,74.16,74.2,74.11,74.18,20900.0,57.6972,57.7284,57.6583,57.7128,20900.0
2012-06-07 13:05:00,74.19,74.2,74.1,74.11,13500.0,57.7206,57.7284,57.6506,57.6583,13500.0
2012-06-07 13:10:00,74.11,74.11,74.04,74.06,24700.0,57.6583,57.6583,57.6039,57.6194,24700.0
2012-06-07 13:15:00,74.06,74.21,74.06,74.18,15200.0,57.6194,57.7361,57.6194,57.7128,15200.0
2012-06-07 13:20:00,74.18,74.36,74.17,74.35,17600.0,57.7128,57.8528,57.705,57.8451,17600.0
2012-06-07 13:25:00,74.34,74.4,74.33,74.37,14100.0,57.8373,57.884,57.8295,57.8606,14100.0
2012-06-07 13:30:00,74.38,74.4,74.36,74.38,15300.0,57.8684,57.884,57.8528,57.8684,15300.0
2012-06-07 13:35:00,74.39,74.39,74.34,74.36,13300.0,57.8762,57.8762,57.8373,57.8528,13300.0
2012-06-07 13:40:00,74.35,74.39,74.25,74.25,22800.0,57.8451,57.8762,57.7673,57.7673,22800.0
2012-06-07 13:45:00,74.25,74.26,74.17,74.21,22300.0,57.7673,57.775,57.705,57.7361,22300.0
2012-06-07 13:50:00,74.22,74.22,74.04,74.05,11300.0,57.7439,57.7439,57.6039,57.6117,11300.0
2012-06-07 13:55:00,74.06,74.15,74.04,74.13,14600.0,57.6194,57.6895,57.6039,57.6739,14600.0
2012-06-07 14:00:00,74.13,74.17,74.1,74.16,14700.0,57.6739,57.705,57.6506,57.6972,14700.0
2012-06-07 14:05:00,74.16,74.19,74.1,74.11,15500.0,57.6972,57.7206,57.6506,57.6583,15500.0
2012-06-07 14:10:00,74.11,74.19,74.11,74.16,8300.0,57.6583,57.7206,57.6583,57.6972,8300.0
2012-06-07 14:15:00,74.16,74.3,74.15,74.28,11400.0,57.6972,57.8062,57.6895,57.7906,11400.0
2012-06-07 14:20:00,74.28,74.35,74.27,74.28,12700.0,57.7906,57.8451,57.7828,57.7906,12700.0
2012-06-07 14:25:00,74.29,74.34,74.29,74.34,7900.0,57.7984,57.8373,57.7984,57.8373,7900.0
2012-06-07 14:30:00,74.34,74.34,74.21,74.25,15900.0,57.8373,57.8373,57.7361,57.7673,15900.0
2012-06-07 14:35:00,74.26,74.29,74.23,74.27,15800.0,57.775,57.7984,57.7517,57.7828,15800.0
2012-06-07 14:40:00,74.27,74.31,74.23,74.26,17400.0,57.7828,57.8139,57.7517,57.775,17400.0
2012-06-07 14:45:00,74.26,74.26,74.2,74.25,12600.0,57.775,57.775,57.7284,57.7673,12600.0
2012-06-07 14:50:00,74.26,74.27,74.2,74.25,17800.0,57.775,57.7828,57.7284,57.7673,17800.0
2012-06-07 14:55:00,74.26,74.28,74.24,74.26,10800.0,57.775,57.7906,57.7595,57.775,10800.0
2012-06-07 15:00:00,74.27,74.27,74.11,74.11,18000.0,57.7828,57.7828,57.6583,57.6583,18000.0
2012-06-07 15:05:00,74.1,74.17,74.06,74.12,22700.0,57.6506,57.705,57.6194,57.6661,22700.0
2012-06-07 15:10:00,74.12,74.16,74.07,74.16,19600.0,57.6661,57.6972,57.6272,57.6972,19600.0
2012-06-07 15:15:00,74.17,74.17,73.92,73.93,23100.0,57.705,57.705,57.5105,57.5183,23100.0
2012-06-07 15:20:00,73.95,74.0,73.85,73.91,28200.0,57.5339,57.5728,57.4561,57.5027,28200.0
2012-06-07 15:25:00,73.91,73.92,73.8,73.81,20200.0,57.5027,57.5105,57.4172,57.4249,20200.0
2012-06-07 15:30:00,73.81,73.87,73.74,73.81,37400.0,57.4249,57.4716,57.3705,57.4249,37400.0
2012-06-07 15:35:00,73.82,73.82,73.64,73.65,30000.0,57.4327,57.4327,57.2927,57.3005,30000.0
2012-06-07 15:40:00,73.66,73.76,73.53,73.56,60100.0,57.3082,57.386,57.2071,57.2304,60100.0
2012-06-07 15:45:00,73.55,73.65,73.44,73.49,64800.0,57.2227,57.3005,57.1371,57.176,64800.0
2012-06-07 15:50:00,73.5,73.51,73.33,73.4,63400.0,57.1838,57.1915,57.0515,57.106,63400.0
2012-06-07 15:55:00,73.4,73.57,73.37,73.51,219200.0,57.106,57.2382,57.0826,57.1915,219200.0
2012-06-08 09:30:00,73.04,73.04,72.56,72.62,104500.0,56.8259,56.8259,56.4524,56.4991,104500.0
2012-06-08 09:35:00,72.7,72.93,72.61,72.83,33300.0,56.5613,56.7403,56.4913,56.6625,33300.0
2012-06-08 09:40:00,72.8,72.82,72.59,72.64,48600.0,56.6391,56.6547,56.4758,56.5147,48600.0
2012-06-08 09:45:00,72.63,72.7,72.59,72.67,34000.0,56.5069,56.5613,56.4758,56.538,34000.0
2012-06-08 09:50:00,72.67,72.75,72.6,72.73,34300.0,56.538,56.6002,56.4835,56.5847,34300.0
2012-06-08 09:55:00,72.74,72.91,72.69,72.87,90800.0,56.5925,56.7247,56.5536,56.6936,90800.0
2012-06-08 10:00:00,72.86,73.0,72.8,73.0,52500.0,56.6858,56.7948,56.6391,56.7948,52500.0
2012-06-08 10:05:00,73.0,73.2,72.99,73.09,57700.0,56.7948,56.9504,56.787,56.8648,57700.0
2012-06-08 10:10:00,73.1,73.2,73.0,73.2,30300.0,56.8726,56.9504,56.7948,56.9504,30300.0
2012-06-08 10:15:00,73.19,73.31,73.13,73.17,19800.0,56.9426,57.0359,56.8959,56.927,19800.0
2012-06-08 10:20:00,73.16,73.17,73.03,73.08,18200.0,56.9192,56.927,56.8181,56.857,18200.0
2012-06-08 10:25:00,73.07,73.11,72.93,72.99,47900.0,56.8492,56.8803,56.7403,56.787,47900.0
2012-06-08 10:30:00,72.99,72.99,72.88,72.92,18300.0,56.787,56.787,56.7014,56.7325,18300.0
2012-06-08 10:35:00,72.92,72.96,72.88,72.92,28900.0,56.7325,56.7636,56.7014,56.7325,28900.0
2012-06-08 10:40:00,72.94,73.05,72.88,73.03,35300.0,56.7481,56.8337,56.7014,56.8181,35300.0
2012-06-08 10:45:00,73.02,73.21,72.99,73.1,71600.0,56.8103,56.9581,56.787,56.8726,71600.0
2012-06-08 10:50:00,73.11,73.12,72.97,73.04,21600.0,56.8803,56.8881,56.7714,56.8259,21600.0
2012-06-08 10:55:00,73.03,73.25,73.03,73.18,38200.0,56.8181,56.9893,56.8181,56.9348,38200.0
2012-06-08 11:00:00,73.21,73.23,73.1,73.16,42800.0,56.9581,56.9737,56.8726,56.9192,42800.0
2012-06-08 11:05:00,73.18,73.2,73.11,73.13,32300.0,56.9348,56.9504,56.8803,56.8959,32300.0
2012-06-08 11:10:00,73.12,73.15,73.03,73.06,25200.0,56.8881,56.9115,56.8181,56.8414,25200.0
2012-06-08 11:15:00,73.05,73.17,73.01,73.04,42600.0,56.8337,56.927,56.8025,56.8259,42600.0
2012-06-08 11:20:00,73.04,73.07,73.0,73.03,43100.0,56.8259,56.8492,56.7948,56.8181,43100.0
2012-06-08 11:25:00,73.02,73.05,72.89,72.9,24500.0,56.8103,56.8337,56.7092,56.7169,24500.0
2012-06-08 11:30:00,72.89,73.04,72.84,72.86,122200.0,56.7092,56.8259,56.6703,56.6858,122200.0
2012-06-08 11:35:00,72.87,72.95,72.86,72.91,37500.0,56.6936,56.7558,56.6858,56.7247,37500.0
2012-06-08 11:40:00,72.91,73.02,72.86,73.0,44300.0,56.7247,56.8103,56.6858,56.7948,44300.0
2012-06-08 11:45:00,73.0,73.05,73.0,73.01,52100.0,56.7948,56.8337,56.7948,56.8025,52100.0
2012-06-08 11:50:00,73.04,73.06,73.0,73.02,20900.0,56.8259,56.8414,56.7948,56.8103,20900.0
2012-06-08 11:55:00,73.03,73.03,72.94,72.98,36900.0,56.8181,56.8181,56.7481,56.7792,36900.0
2012-06-08 12:00:00,72.98,73.08,72.98,73.0,30000.0,56.7792,56.857,56.7792,56.7948,30000.0
2012-06-08 12:05:00,73.0,73.17,72.99,73.06,25800.0,56.7948,56.927,56.787,56.8414,25800.0
2012-06-08 12:10:00,73.06,73.19,73.06,73.17,19100.0,56.8414,56.9426,56.8414,56.927,19100.0
2012-06-08 12:15:00,73.17,73.26,73.12,73.26,18600.0,56.927,56.997,56.8881,56.997,18600.0
2012-06-08 12:20:00,73.25,73.31,73.19,73.27,16300.0,56.9893,57.0359,56.9426,57.0048,16300.0
2012-06-08 12:25:00,73.29,73.53,73.29,73.52,15100.0,57.0204,57.2071,57.0204,57.1993,15100.0
2012-06-08 12:30:00,73.51,73.81,73.51,73.8,32000.0,57.1915,57.4249,57.1915,57.4172,32000.0
2012-06-08 12:35:00,73.8,73.8,73.65,73.71,63300.0,57.4172,57.4172,57.3005,57.3471,63300.0
2012-06-08 12:40:00,73.73,73.84,73.69,73.81,17700.0,57.3627,57.4483,57.3316,57.4249,17700.0
2012-06-08 12:45:00,73.82,73.9,73.77,73.9,25700.0,57.4327,57.495,57.3938,57.495,25700.0
2012-06-08 12:50:00,73.9,73.92,73.75,73.87,30300.0,57.495,57.5105,57.3783,57.4716,30300.0
2012-06-08 12:55:00,73.87,73.89,73.81,73.84,13000.0,57.4716,57.4872,57.4249,57.4483,13000.0
2012-06-08 13:00:00,73.87,74.07,73.86,74.06,34800.0,57.4716,57.6272,57.4638,57.6194,34800.0
2012-06-08 13:05:00,74.07,74.19,74.04,74.16,24700.0,57.6272,57.7206,57.6039,57.6972,24700.0
2012-06-08 13:10:00,74.16,74.2,74.11,74.12,24300.0,57.6972,57.7284,57.6583,57.6661,24300.0
2012-06-08 13:15:00,74.12,74.14,74.03,74.06,17300.0,57.6661,57.6817,57.5961,57.6194,17300.0
2012-06-08 13:20:00,74.05,74.12,74.02,74.05,15000.0,57.6117,57.6661,57.5883,57.6117,15000.0
2012-06-08 13:25:00,74.04,74.04,73.93,74.02,17100.0,57.6039,57.6039,57.5183,57.5883,17100.0
2012-06-08 13:30:00,74.02,74.04,73.92,73.99,22700.0,57.5883,57.6039,57.5105,57.565,22700.0
2012-06-08 13:35:00,73.99,74.09,73.95,73.98,32600.0,57.565,57.6428,57.5339,57.5572,32600.0
2012-06-08 13:40:00,73.98,74.02,73.92,73.99,30700.0,57.5572,57.5883,57.5105,57.565,30700.0
2012-06-08 13:45:00,74.0,74.06,73.95,74.04,31300.0,57.5728,57.6194,57.5339,57.6039,31300.0
2012-06-08 13:50:00,74.05,74.1,73.98,74.1,21800.0,57.6117,57.6506,57.5572,57.6506,21800.0
2012-06-08 13:55:00,74.12,74.18,74.07,74.09,27900.0,57.6661,57.7128,57.6272,57.6428,27900.0
2012-06-08 14:00:00,74.1,74.14,74.06,74.08,20700.0,57.6506,57.6817,57.6194,57.635,20700.0
2012-06-08 14:05:00,74.07,74.17,74.07,74.11,26600.0,57.6272,57.705,57.6272,57.6583,26600.0
2012-06-08 14:10:00,74.12,74.14,74.06,74.12,37300.0,57.6661,57.6817,57.6194,57.6661,37300.0
2012-06-08 14:15:00,74.12,74.15,74.05,74.08,29300.0,57.6661,57.6895,57.6117,57.635,29300.0
2012-06-08 14:20:00,74.07,74.2,74.05,74.2,27600.0,57.6272,57.7284,57.6117,57.7284,27600.0
2012-06-08 14:25:00,74.2,74.2,74.11,74.13,11500.0,57.7284,57.7284,57.6583,57.6739,11500.0
2012-06-08 14:30:00,74.12,74.23,74.07,74.15,59900.0,57.6661,57.7517,57.6272,57.6895,59900.0
2012-06-08 14:35:00,74.15,74.22,74.15,74.17,35500.0,57.6895,57.7439,57.6895,57.705,35500.0
2012-06-08 14:40:00,74.16,74.17,74.1,74.14,32100.0,57.6972,57.705,57.6506,57.6817,32100.0
2012-06-08 14:45:00,74.15,74.21,74.13,74.15,38900.0,57.6895,57.7361,57.6739,57.6895,38900.0
2012-06-08 14:50:00,74.15,74.17,74.1,74.13,44200.0,57.6895,57.705,57.6506,57.6739,44200.0
2012-06-08 14:55:00,74.11,74.12,74.0,74.0,31100.0,57.6583,57.6661,57.5728,57.5728,31100.0
2012-06-08 15:00:00,74.0,74.03,73.98,74.0,35100.0,57.5728,57.5961,57.5572,57.5728,35100.0
2012-06-08 15:05:00,74.01,74.05,73.95,73.95,25300.0,57.5805,57.6117,57.5339,57.5339,25300.0
2012-06-08 15:10:00,73.96,74.15,73.96,74.07,26600.0,57.5416,57.6895,57.5416,57.6272,26600.0
2012-06-08 15:15:00,74.09,74.21,74.08,74.2,66000.0,57.6428,57.7361,57.635,57.7284,66000.0
2012-06-08 15:20:00,74.2,74.24,74.18,74.2,80200.0,57.7284,57.7595,57.7128,57.7284,80200.0
2012-06-08 15:25:00,74.19,74.25,74.17,74.19,76100.0,57.7206,57.7673,57.705,57.7206,76100.0
2012-06-08 15:30:00,74.18,74.24,74.17,74.23,109600.0,57.7128,57.7595,57.705,57.7517,109600.0
2012-06-08 15:35:00,74.22,74.26,74.2,74.25,66100.0,57.7439,57.775,57.7284,57.7673,66100.0
2012-06-08 15:40:00,74.24,74.31,74.2,74.22,99300.0,57.7595,57.8139,57.7284,57.7439,99300.0
2012-06-08 15:45:00,74.21,74.32,74.18,74.27,97000.0,57.7361,57.8217,57.7128,57.7828,97000.0
2012-06-08 15:50:00,74.27,74.29,74.16,74.19,63800.0,57.7828,57.7984,57.6972,57.7206,63800.0
2012-06-08 15:55:00,74.19,74.31,74.13,74.3,150800.0,57.7206,57.8139,57.6739,57.8062,150800.0
2012-06-11 09:30:00,75.2,75.31,74.69,74.77,76000.0,58.5064,58.592,58.1096,58.1718,76000.0
2012-06-11 09:35:00,74.74,74.94,74.63,74.64,42600.0,58.1485,58.3041,58.0629,58.0707,42600.0
2012-06-11 09:40:00,74.64,74.66,74.57,74.61,39500.0,58.0707,58.0862,58.0162,58.0473,39500.0
2012-06-11 09:45:00,74.58,74.62,74.52,74.55,43200.0,58.024,58.0551,57.9773,58.0007,43200.0
2012-06-11 09:50:00,74.55,74.55,74.29,74.33,133400.0,58.0007,58.0007,57.7984,57.8295,133400.0
2012-06-11 09:55:00,74.33,74.35,74.0,74.03,45600.0,57.8295,57.8451,57.5728,57.5961,45600.0
2012-06-11 10:00:00,74.04,74.18,73.9,73.96,42200.0,57.6039,57.7128,57.495,57.5416,42200.0
2012-06-11 10:05:00,73.96,74.02,73.66,73.71,54700.0,57.5416,57.5883,57.3082,57.3471,54700.0
2012-06-11 10:10:00,73.71,73.84,73.55,73.77,42900.0,57.3471,57.4483,57.2227,57.3938,42900.0
2012-06-11 10:15:00,73.79,73.9,73.66,73.66,30800.0,57.4094,57.495,57.3082,57.3082,30800.0
2012-06-11 10:20:00,73.68,73.91,73.56,73.69,39500.0,57.3238,57.5027,57.2304,57.3316,39500.0
2012-06-11 10:25:00,73.67,73.67,73.53,73.64,18000.0,57.316,57.316,57.2071,57.2927,18000.0
2012-06-11 10:30:00,73.62,73.82,73.54,73.76,19400.0,57.2771,57.4327,57.2149,57.386,19400.0
2012-06-11 10:35:00,73.77,74.08,73.77,74.03,24300.0,57.3938,57.635,57.3938,57.5961,24300.0
2012-06-11 10:40:00,74.0,74.01,73.82,73.91,17500.0,57.5728,57.5805,57.4327,57.5027,17500.0
2012-06-11 10:45:00,73.9,73.91,73.67,73.67,17000.0,57.495,57.5027,57.316,57.316,17000.0
2012-06-11 10:50:00,73.66,73.68,73.49,73.51,23800.0,57.3082,57.3238,57.176,57.1915,23800.0
2012-06-11 10:55:00,73.51,73.51,73.36,73.45,26400.0,57.1915,57.1915,57.0748,57.1449,26400.0
2012-06-11 11:00:00,73.45,73.47,73.3,73.32,27800.0,57.1449,57.1604,57.0282,57.0437,27800.0
2012-06-11 11:05:00,73.3,73.59,73.3,73.56,21400.0,57.0282,57.2538,57.0282,57.2304,21400.0
2012-06-11 11:10:00,73.56,73.63,73.44,73.49,27800.0,57.2304,57.2849,57.1371,57.176,27800.0
2012-06-11 11:15:00,73.46,73.66,73.46,73.53,23100.0,57.1526,57.3082,57.1526,57.2071,23100.0
2012-06-11 11:20:00,73.53,73.64,73.47,73.57,20100.0,57.2071,57.2927,57.1604,57.2382,20100.0
2012-06-11 11:25:00,73.53,73.56,73.44,73.49,14500.0,57.2071,57.2304,57.1371,57.176,14500.0
2012-06-11 11:30:00,73.47,73.63,73.44,73.58,16700.0,57.1604,57.2849,57.1371,57.246,16700.0
2012-06-11 11:35:00,73.6,73.74,73.6,73.74,18300.0,57.2616,57.3705,57.2616,57.3705,18300.0
2012-06-11 11:40:00,73.74,73.8,73.7,73.7,18800.0,57.3705,57.4172,57.3394,57.3394,18800.0
2012-06-11 11:45:00,73.7,73.76,73.67,73.72,18700.0,57.3394,57.386,57.316,57.3549,18700.0
2012-06-11 11:50:00,73.75,73.75,73.49,73.53,15100.0,57.3783,57.3783,57.176,57.2071,15100.0
2012-06-11 11:55:00,73.53,73.71,73.43,73.66,14600.0,57.2071,57.3471,57.1293,57.3082,14600.0
2012-06-11 12:00:00,73.65,73.65,73.56,73.61,16200.0,57.3005,57.3005,57.2304,57.2693,16200.0
2012-06-11 12:05:00,73.63,73.73,73.52,73.53,17600.0,57.2849,57.3627,57.1993,57.2071,17600.0
2012-06-11 12:10:00,73.54,73.61,73.49,73.52,10600.0,57.2149,57.2693,57.176,57.1993,10600.0
2012-06-11 12:15:00,73.5,73.51,73.43,73.5,16400.0,57.1838,57.1915,57.1293,57.1838,16400.0
2012-06-11 12:20:00,73.5,73.53,73.42,73.43,10400.0,57.1838,57.2071,57.1215,57.1293,10400.0
2012-06-11 12:25:00,73.44,73.45,73.4,73.42,12600.0,57.1371,57.1449,57.106,57.1215,12600.0
2012-06-11 12:30:00,73.43,73.51,73.37,73.38,15500.0,57.1293,57.1915,57.0826,57.0904,15500.0
2012-06-11 12:35:00,73.37,73.54,73.37,73.53,28100.0,57.0826,57.2149,57.0826,57.2071,28100.0
2012-06-11 12:40:00,73.53,73.53,73.44,73.48,7300.0,57.2071,57.2071,57.1371,57.1682,7300.0
2012-06-11 12:45:00,73.48,73.64,73.48,73.63,18500.0,57.1682,57.2927,57.1682,57.2849,18500.0
2012-06-11 12:50:00,73.62,73.67,73.59,73.61,34200.0,57.2771,57.316,57.2538,57.2693,34200.0
2012-06-11 12:55:00,73.58,73.65,73.58,73.64,17600.0,57.246,57.3005,57.246,57.2927,17600.0
2012-06-11 13:00:00,73.62,73.72,73.6,73.72,13800.0,57.2771,57.3549,57.2616,57.3549,13800.0
2012-06-11 13:05:00,73.7,73.77,73.69,73.75,13900.0,57.3394,57.3938,57.3316,57.3783,13900.0
2012-06-11 13:10:00,73.74,73.91,73.71,73.91,26600.0,57.3705,57.5027,57.3471,57.5027,26600.0
2012-06-11 13:15:00,73.91,73.95,73.79,73.94,34200.0,57.5027,57.5339,57.4094,57.5261,34200.0
2012-06-11 13:20:00,73.95,73.96,73.8,73.81,12800.0,57.5339,57.5416,57.4172,57.4249,12800.0
2012-06-11 13:25:00,73.82,73.86,73.78,73.82,14600.0,57.4327,57.4638,57.4016,57.4327,14600.0
2012-06-11 13:30:00,73.82,73.86,73.66,73.74,20500.0,57.4327,57.4638,57.3082,57.3705,20500.0
2012-06-11 13:35:00,73.71,73.81,73.69,73.71,17700.0,57.3471,57.4249,57.3316,57.3471,17700.0
2012-06-11 13:40:00,73.68,73.68,73.49,73.49,26500.0,57.3238,57.3238,57.176,57.176,26500.0
2012-06-11 13:45:00,73.49,73.52,73.43,73.43,11900.0,57.176,57.1993,57.1293,57.1293,11900.0
2012-06-11 13:50:00,73.45,73.51,73.44,73.49,11300.0,57.1449,57.1915,57.1371,57.176,11300.0
2012-06-11 13:55:00,73.48,73.49,73.36,73.45,22100.0,57.1682,57.176,57.0748,57.1449,22100.0
2012-06-11 14:00:00,73.44,73.45,73.21,73.21,32000.0,57.1371,57.1449,56.9581,56.9581,32000.0
2012-06-11 14:05:00,73.22,73.33,73.19,73.28,15800.0,56.9659,57.0515,56.9426,57.0126,15800.0
2012-06-11 14:10:00,73.26,73.3,73.19,73.19,16400.0,56.997,57.0282,56.9426,56.9426,16400.0
2012-06-11 14:15:00,73.2,73.25,73.09,73.1,28000.0,56.9504,56.9893,56.8648,56.8726,28000.0
2012-06-11 14:20:00,73.09,73.17,73.05,73.12,20200.0,56.8648,56.927,56.8337,56.8881,20200.0
2012-06-11 14:25:00,73.11,73.18,73.05,73.12,23300.0,56.8803,56.9348,56.8337,56.8881,23300.0
2012-06-11 14:30:00,73.12,73.24,73.12,73.21,18800.0,56.8881,56.9815,56.8881,56.9581,18800.0
2012-06-11 14:35:00,73.21,73.23,73.09,73.12,16800.0,56.9581,56.9737,56.8648,56.8881,16800.0
2012-06-11 14:40:00,73.12,73.25,73.12,73.24,22000.0,56.8881,56.9893,56.8881,56.9815,22000.0
2012-06-11 14:45:00,73.23,73.24,73.12,73.12,23000.0,56.9737,56.9815,56.8881,56.8881,23000.0
2012-06-11 14:50:00,73.11,73.15,73.04,73.05,26400.0,56.8803,56.9115,56.8259,56.8337,26400.0
2012-06-11 14:55:00,73.05,73.2,73.05,73.08,33100.0,56.8337,56.9504,56.8337,56.857,33100.0
2012-06-11 15:00:00,73.08,73.13,73.02,73.03,34400.0,56.857,56.8959,56.8103,56.8181,34400.0
2012-06-11 15:05:00,73.03,73.1,72.96,72.96,50800.0,56.8181,56.8726,56.7636,56.7636,50800.0
2012-06-11 15:10:00,72.97,73.02,72.84,72.88,53000.0,56.7714,56.8103,56.6703,56.7014,53000.0
2012-06-11 15:15:00,72.87,72.9,72.77,72.83,73000.0,56.6936,56.7169,56.6158,56.6625,73000.0
2012-06-11 15:20:00,72.82,72.86,72.76,72.78,53800.0,56.6547,56.6858,56.608,56.6236,53800.0
2012-06-11 15:25:00,72.78,72.81,72.67,72.81,65000.0,56.6236,56.6469,56.538,56.6469,65000.0
2012-06-11 15:30:00,72.81,72.98,72.8,72.82,79100.0,56.6469,56.7792,56.6391,56.6547,79100.0
2012-06-11 15:35:00,72.81,72.84,72.7,72.84,68400.0,56.6469,56.6703,56.5613,56.6703,68400.0
2012-06-11 15:40:00,72.84,73.02,72.84,72.96,71500.0,56.6703,56.8103,56.6703,56.7636,71500.0
2012-06-11 15:45:00,72.97,73.0,72.75,72.75,124000.0,56.7714,56.7948,56.6002,56.6002,124000.0
2012-06-11 15:50:00,72.75,72.78,72.53,72.54,110300.0,56.6002,56.6236,56.4291,56.4369,110300.0
2012-06-11 15:55:00,72.54,72.59,72.42,72.53,218600.0,56.4369,56.4758,56.3435,56.4291,218600.0
2012-06-12 09:30:00,72.81,73.0,72.75,72.99,58500.0,56.6469,56.7948,56.6002,56.787,58500.0
2012-06-12 09:35:00,73.0,73.18,72.8,72.82,66500.0,56.7948,56.9348,56.6391,56.6547,66500.0
2012-06-12 09:40:00,72.81,73.04,72.69,73.04,50000.0,56.6469,56.8259,56.5536,56.8259,50000.0
2012-06-12 09:45:00,73.02,73.07,72.8,72.92,46800.0,56.8103,56.8492,56.6391,56.7325,46800.0
2012-06-12 09:50:00,72.92,73.32,72.92,73.17,32200.0,56.7325,57.0437,56.7325,56.927,32200.0
2012-06-12 09:55:00,73.16,73.28,73.02,73.09,28600.0,56.9192,57.0126,56.8103,56.8648,28600.0
2012-06-12 10:00:00,73.15,73.49,73.12,73.17,35300.0,56.9115,57.176,56.8881,56.927,35300.0
2012-06-12 10:05:00,73.22,73.25,72.8,72.87,55900.0,56.9659,56.9893,56.6391,56.6936,55900.0
2012-06-12 10:10:00,72.88,73.01,72.75,72.78,37600.0,56.7014,56.8025,56.6002,56.6236,37600.0
2012-06-12 10:15:00,72.78,72.81,72.59,72.6,43000.0,56.6236,56.6469,56.4758,56.4835,43000.0
2012-06-12 10:20:00,72.61,72.71,72.53,72.64,22700.0,56.4913,56.5691,56.4291,56.5147,22700.0
2012-06-12 10:25:00,72.64,72.76,72.62,72.69,16400.0,56.5147,56.608,56.4991,56.5536,16400.0
2012-06-12 10:30:00,72.64,72.65,72.45,72.47,23100.0,56.5147,56.5224,56.3668,56.3824,23100.0
2012-06-12 10:35:00,72.45,72.55,72.38,72.38,28700.0,56.3668,56.4446,56.3124,56.3124,28700.0
2012-06-12 10:40:00,72.41,72.68,72.39,72.65,107200.0,56.3357,56.5458,56.3202,56.5224,107200.0
2012-06-12 10:45:00,72.64,73.02,72.59,72.95,32300.0,56.5147,56.8103,56.4758,56.7558,32300.0
2012-06-12 10:50:00,73.0,73.06,72.95,73.06,30600.0,56.7948,56.8414,56.7558,56.8414,30600.0
2012-06-12 10:55:00,73.06,73.18,73.01,73.11,16500.0,56.8414,56.9348,56.8025,56.8803,16500.0
2012-06-12 11:00:00,73.11,73.4,73.09,73.34,20600.0,56.8803,57.106,56.8648,57.0593,20600.0
2012-06-12 11:05:00,73.32,73.42,73.32,73.35,31000.0,57.0437,57.1215,57.0437,57.0671,31000.0
2012-06-12 11:10:00,73.35,73.59,73.35,73.47,33800.0,57.0671,57.2538,57.0671,57.1604,33800.0
2012-06-12 11:15:00,73.47,73.55,73.35,73.38,28300.0,57.1604,57.2227,57.0671,57.0904,28300.0
2012-06-12 11:20:00,73.4,73.75,73.38,73.74,35700.0,57.106,57.3783,57.0904,57.3705,35700.0
2012-06-12 11:25:00,73.73,73.85,73.65,73.69,28100.0,57.3627,57.4561,57.3005,57.3316,28100.0
2012-06-12 11:30:00,73.7,73.73,73.57,73.62,22800.0,57.3394,57.3627,57.2382,57.2771,22800.0
2012-06-12 11:35:00,73.62,73.63,73.38,73.45,30400.0,57.2771,57.2849,57.0904,57.1449,30400.0
2012-06-12 11:40:00,73.47,73.52,73.34,73.49,30300.0,57.1604,57.1993,57.0593,57.176,30300.0
2012-06-12 11:45:00,73.48,73.55,73.42,73.44,30600.0,57.1682,57.2227,57.1215,57.1371,30600.0
2012-06-12 11:50:00,73.43,73.46,73.24,73.24,15900.0,57.1293,57.1526,56.9815,56.9815,15900.0
2012-06-12 11:55:00,73.24,73.31,73.18,73.24,16000.0,56.9815,57.0359,56.9348,56.9815,16000.0
2012-06-12 12:00:00,73.25,73.28,73.15,73.22,15300.0,56.9893,57.0126,56.9115,56.9659,15300.0
2012-06-12 12:05:00,73.23,73.27,73.1,73.16,9700.0,56.9737,57.0048,56.8726,56.9192,9700.0
2012-06-12 12:10:00,73.17,73.17,73.02,73.11,14600.0,56.927,56.927,56.8103,56.8803,14600.0
2012-06-12 12:15:00,73.11,73.18,73.08,73.15,12700.0,56.8803,56.9348,56.857,56.9115,12700.0
2012-06-12 12:20:00,73.15,73.25,73.11,73.24,25100.0,56.9115,56.9893,56.8803,56.9815,25100.0
2012-06-12 12:25:00,73.24,73.27,73.16,73.2,13900.0,56.9815,57.0048,56.9192,56.9504,13900.0
2012-06-12 12:30:00,73.2,73.3,73.17,73.25,10200.0,56.9504,57.0282,56.927,56.9893,10200.0
2012-06-12 12:35:00,73.26,73.4,73.26,73.33,10100.0,56.997,57.106,56.997,57.0515,10100.0
2012-06-12 12:40:00,73.32,73.34,73.17,73.17,13800.0,57.0437,57.0593,56.927,56.927,13800.0
2012-06-12 12:45:00,73.2,73.25,73.17,73.23,7900.0,56.9504,56.9893,56.927,56.9737,7900.0
2012-06-12 12:50:00,73.21,73.24,73.13,73.18,9900.0,56.9581,56.9815,56.8959,56.9348,9900.0
2012-06-12 12:55:00,73.15,73.22,73.11,73.22,8900.0,56.9115,56.9659,56.8803,56.9659,8900.0
2012-06-12 13:00:00,73.2,73.23,73.12,73.13,15200.0,56.9504,56.9737,56.8881,56.8959,15200.0
2012-06-12 13:05:00,73.15,73.27,73.13,73.27,11700.0,56.9115,57.0048,56.8959,57.0048,11700.0
2012-06-12 13:10:00,73.25,73.62,73.24,73.5,28800.0,56.9893,57.2771,56.9815,57.1838,28800.0
2012-06-12 13:15:00,73.48,73.57,73.45,73.53,22000.0,57.1682,57.2382,57.1449,57.2071,22000.0
2012-06-12 13:20:00,73.58,73.61,73.5,73.52,22200.0,57.246,57.2693,57.1838,57.1993,22200.0
2012-06-12 13:25:00,73.54,73.57,73.44,73.52,34500.0,57.2149,57.2382,57.1371,57.1993,34500.0
2012-06-12 13:30:00,73.55,73.63,73.5,73.55,19700.0,57.2227,57.2849,57.1838,57.2227,19700.0
2012-06-12 13:35:00,73.58,73.7,73.56,73.62,18900.0,57.246,57.3394,57.2304,57.2771,18900.0
2012-06-12 13:40:00,73.69,73.73,73.6,73.61,15900.0,57.3316,57.3627,57.2616,57.2693,15900.0
2012-06-12 13:45:00,73.61,73.67,73.47,73.56,14100.0,57.2693,57.316,57.1604,57.2304,14100.0
2012-06-12 13:50:00,73.56,73.64,73.43,73.52,30000.0,57.2304,57.2927,57.1293,57.1993,30000.0
2012-06-12 13:55:00,73.52,73.54,73.34,73.42,17700.0,57.1993,57.2149,57.0593,57.1215,17700.0
2012-06-12 14:00:00,73.43,73.53,73.35,73.53,12900.0,57.1293,57.2071,57.0671,57.2071,12900.0
2012-06-12 14:05:00,73.55,73.55,73.43,73.45,22400.0,57.2227,57.2227,57.1293,57.1449,22400.0
2012-06-12 14:10:00,73.43,73.49,73.37,73.49,19800.0,57.1293,57.176,57.0826,57.176,19800.0
2012-06-12 14:15:00,73.5,73.57,73.39,73.56,25700.0,57.1838,57.2382,57.0982,57.2304,25700.0
2012-06-12 14:20:00,73.55,73.62,73.47,73.52,29800.0,57.2227,57.2771,57.1604,57.1993,29800.0
2012-06-12 14:25:00,73.54,73.55,73.43,73.44,24000.0,57.2149,57.2227,57.1293,57.1371,24000.0
2012-06-12 14:30:00,73.44,73.8,73.44,73.8,32700.0,57.1371,57.4172,57.1371,57.4172,32700.0
2012-06-12 14:35:00,73.81,73.92,73.7,73.9,22600.0,57.4249,57.5105,57.3394,57.495,22600.0
2012-06-12 14:40:00,73.9,73.91,73.8,73.82,24600.0,57.495,57.5027,57.4172,57.4327,24600.0
2012-06-12 14:45:00,73.81,73.92,73.8,73.91,16700.0,57.4249,57.5105,57.4172,57.5027,16700.0
2012-06-12 14:50:00,73.92,73.92,73.65,73.71,27700.0,57.5105,57.5105,57.3005,57.3471,27700.0
2012-06-12 14:55:00,73.7,73.85,73.7,73.82,20300.0,57.3394,57.4561,57.3394,57.4327,20300.0
2012-06-12 15:00:00,73.81,73.84,73.72,73.78,18600.0,57.4249,57.4483,57.3549,57.4016,18600.0
2012-06-12 15:05:00,73.78,73.86,73.77,73.84,17600.0,57.4016,57.4638,57.3938,57.4483,17600.0
2012-06-12 15:10:00,73.87,73.9,73.79,73.81,26400.0,57.4716,57.495,57.4094,57.4249,26400.0
2012-06-12 15:15:00,73.81,73.84,73.71,73.73,23400.0,57.4249,57.4483,57.3471,57.3627,23400.0
2012-06-12 15:20:00,73.73,73.81,73.65,73.76,29600.0,57.3627,57.4249,57.3005,57.386,29600.0
2012-06-12 15:25:00,73.78,73.96,73.77,73.94,41100.0,57.4016,57.5416,57.3938,57.5261,41100.0
2012-06-12 15:30:00,73.93,73.94,73.77,73.77,44000.0,57.5183,57.5261,57.3938,57.3938,44000.0
2012-06-12 15:35:00,73.77,73.97,73.74,73.94,42500.0,57.3938,57.5494,57.3705,57.5261,42500.0
2012-06-12 15:40:00,73.94,74.19,73.93,74.09,58300.0,57.5261,57.7206,57.5183,57.6428,58300.0
2012-06-12 15:45:00,74.07,74.09,73.95,73.97,83400.0,57.6272,57.6428,57.5339,57.5494,83400.0
2012-06-12 15:50:00,73.99,74.08,73.97,74.0,110800.0,57.565,57.635,57.5494,57.5728,110800.0
2012-06-12 15:55:00,74.0,74.07,73.96,74.05,125400.0,57.5728,57.6272,57.5416,57.6117,125400.0
2012-06-13 09:30:00,73.89,73.96,73.09,73.18,100100.0,57.4872,57.5416,56.8648,56.9348,100100.0
2012-06-13 09:35:00,73.16,73.38,73.15,73.25,32800.0,56.9192,57.0904,56.9115,56.9893,32800.0
2012-06-13 09:40:00,73.28,73.41,73.2,73.31,52200.0,57.0126,57.1137,56.9504,57.0359,52200.0
2012-06-13 09:45:00,73.29,73.54,73.26,73.48,32100.0,57.0204,57.2149,56.997,57.1682,32100.0
2012-06-13 09:50:00,73.48,73.48,73.15,73.39,33100.0,57.1682,57.1682,56.9115,57.0982,33100.0
2012-06-13 09:55:00,73.39,73.4,73.21,73.31,30600.0,57.0982,57.106,56.9581,57.0359,30600.0
2012-06-13 10:00:00,73.25,73.6,73.22,73.47,32100.0,56.9893,57.2616,56.9659,57.1604,32100.0
2012-06-13 10:05:00,73.46,73.62,73.43,73.6,16300.0,57.1526,57.2771,57.1293,57.2616,16300.0
2012-06-13 10:10:00,73.59,73.91,73.59,73.75,32000.0,57.2538,57.5027,57.2538,57.3783,32000.0
2012-06-13 10:15:00,73.78,73.85,73.71,73.82,15000.0,57.4016,57.4561,57.3471,57.4327,15000.0
2012-06-13 10:20:00,73.86,73.97,73.65,73.69,11500.0,57.4638,57.5494,57.3005,57.3316,11500.0
2012-06-13 10:25:00,73.69,73.76,73.57,73.73,19500.0,57.3316,57.386,57.2382,57.3627,19500.0
2012-06-13 10:30:00,73.78,73.96,73.76,73.93,19900.0,57.4016,57.5416,57.386,57.5183,19900.0
2012-06-13 10:35:00,73.95,74.4,73.94,74.26,76800.0,57.5339,57.884,57.5261,57.775,76800.0
2012-06-13 10:40:00,74.27,74.34,74.06,74.21,21300.0,57.7828,57.8373,57.6194,57.7361,21300.0
2012-06-13 10:45:00,74.23,74.23,73.88,73.93,21600.0,57.7517,57.7517,57.4794,57.5183,21600.0
2012-06-13 10:50:00,73.97,74.1,73.92,74.07,20000.0,57.5494,57.6506,57.5105,57.6272,20000.0
2012-06-13 10:55:00,74.07,74.22,74.04,74.21,32600.0,57.6272,57.7439,57.6039,57.7361,32600.0
2012-06-13 11:00:00,74.2,74.25,74.08,74.11,84100.0,57.7284,57.7673,57.635,57.6583,84100.0
2012-06-13 11:05:00,74.12,74.22,73.97,74.01,143600.0,57.6661,57.7439,57.5494,57.5805,143600.0
2012-06-13 11:10:00,74.0,74.09,73.92,74.05,42000.0,57.5728,57.6428,57.5105,57.6117,42000.0
2012-06-13 11:15:00,74.07,74.1,73.93,74.0,64900.0,57.6272,57.6506,57.5183,57.5728,64900.0
2012-06-13 11:20:00,74.01,74.05,73.95,73.98,37200.0,57.5805,57.6117,57.5339,57.5572,37200.0
2012-06-13 11:25:00,74.01,74.03,73.89,73.91,29500.0,57.5805,57.5961,57.4872,57.5027,29500.0
2012-06-13 11:30:00,73.94,74.06,73.92,74.02,16700.0,57.5261,57.6194,57.5105,57.5883,16700.0
2012-06-13 11:35:00,74.05,74.07,73.81,73.85,31800.0,57.6117,57.6272,57.4249,57.4561,31800.0
2012-06-13 11:40:00,73.85,73.86,73.65,73.74,39300.0,57.4561,57.4638,57.3005,57.3705,39300.0
2012-06-13 11:45:00,73.72,73.8,73.62,73.63,24700.0,57.3549,57.4172,57.2771,57.2849,24700.0
2012-06-13 11:50:00,73.64,73.73,73.57,73.57,39200.0,57.2927,57.3627,57.2382,57.2382,39200.0
2012-06-13 11:55:00,73.58,73.75,73.58,73.73,41600.0,57.246,57.3783,57.246,57.3627,41600.0
2012-06-13 12:00:00,73.74,73.74,73.57,73.63,23200.0,57.3705,57.3705,57.2382,57.2849,23200.0
2012-06-13 12:05:00,73.61,73.61,73.44,73.49,45300.0,57.2693,57.2693,57.1371,57.176,45300.0
2012-06-13 12:10:00,73.48,73.69,73.48,73.66,36800.0,57.1682,57.3316,57.1682,57.3082,36800.0
2012-06-13 12:15:00,73.65,73.81,73.62,73.81,16500.0,57.3005,57.4249,57.2771,57.4249,16500.0
2012-06-13 12:20:00,73.79,73.82,73.7,73.76,21600.0,57.4094,57.4327,57.3394,57.386,21600.0
2012-06-13 12:25:00,73.76,73.8,73.7,73.79,12900.0,57.386,57.4172,57.3394,57.4094,12900.0
2012-06-13 12:30:00,73.8,73.91,73.78,73.86,26900.0,57.4172,57.5027,57.4016,57.4638,26900.0
2012-06-13 12:35:00,73.88,73.97,73.82,73.95,24800.0,57.4794,57.5494,57.4327,57.5339,24800.0
2012-06-13 12:40:00,73.93,74.08,73.93,74.04,15600.0,57.5183,57.635,57.5183,57.6039,15600.0
2012-06-13 12:45:00,74.05,74.15,74.0,74.0,20200.0,57.6117,57.6895,57.5728,57.5728,20200.0
2012-06-13 12:50:00,74.0,74.07,73.97,74.06,12100.0,57.5728,57.6272,57.5494,57.6194,12100.0
2012-06-13 12:55:00,74.04,74.11,74.04,74.1,10500.0,57.6039,57.6583,57.6039,57.6506,10500.0
2012-06-13 13:00:00,74.12,74.23,74.12,74.19,36000.0,57.6661,57.7517,57.6661,57.7206,36000.0
2012-06-13 13:05:00,74.18,74.22,74.11,74.22,18900.0,57.7128,57.7439,57.6583,57.7439,18900.0
2012-06-13 13:10:00,74.25,74.25,74.04,74.1,17400.0,57.7673,57.7673,57.6039,57.6506,17400.0
2012-06-13 13:15:00,74.09,74.15,74.05,74.15,24600.0,57.6428,57.6895,57.6117,57.6895,24600.0
2012-06-13 13:20:00,74.13,74.13,73.94,73.95,11700.0,57.6739,57.6739,57.5261,57.5339,11700.0
2012-06-13 13:25:00,73.97,74.16,73.92,74.15,19800.0,57.5494,57.6972,57.5105,57.6895,19800.0
2012-06-13 13:30:00,74.15,74.22,74.08,74.18,21800.0,57.6895,57.7439,57.635,57.7128,21800.0
2012-06-13 13:35:00,74.18,74.18,74.1,74.15,13400.0,57.7128,57.7128,57.6506,57.6895,13400.0
2012-06-13 13:40:00,74.13,74.13,73.93,73.93,20600.0,57.6739,57.6739,57.5183,57.5183,20600.0
2012-06-13 13:45:00,73.95,74.04,73.82,73.87,30400.0,57.5339,57.6039,57.4327,57.4716,30400.0
2012-06-13 13:50:00,73.88,73.97,73.88,73.9,8200.0,57.4794,57.5494,57.4794,57.495,8200.0
2012-06-13 13:55:00,73.91,73.91,73.72,73.75,29100.0,57.5027,57.5027,57.3549,57.3783,29100.0
2012-06-13 14:00:00,73.75,73.78,73.71,73.75,13500.0,57.3783,57.4016,57.3471,57.3783,13500.0
2012-06-13 14:05:00,73.77,73.77,73.66,73.71,12900.0,57.3938,57.3938,57.3082,57.3471,12900.0
2012-06-13 14:10:00,73.71,73.75,73.64,73.74,29600.0,57.3471,57.3783,57.2927,57.3705,29600.0
2012-06-13 14:15:00,73.75,73.86,73.74,73.84,28100.0,57.3783,57.4638,57.3705,57.4483,28100.0
2012-06-13 14:20:00,73.83,73.83,73.66,73.72,21700.0,57.4405,57.4405,57.3082,57.3549,21700.0
2012-06-13 14:25:00,73.74,73.84,73.69,73.83,30200.0,57.3705,57.4483,57.3316,57.4405,30200.0
2012-06-13 14:30:00,73.84,73.91,73.75,73.78,51600.0,57.4483,57.5027,57.3783,57.4016,51600.0
2012-06-13 14:35:00,73.74,73.76,73.65,73.67,14700.0,57.3705,57.386,57.3005,57.316,14700.0
2012-06-13 14:40:00,73.68,73.72,73.53,73.55,44100.0,57.3238,57.3549,57.2071,57.2227,44100.0
2012-06-13 14:45:00,73.54,73.54,73.44,73.47,21700.0,57.2149,57.2149,57.1371,57.1604,21700.0
2012-06-13 14:50:00,73.48,73.49,73.35,73.37,22600.0,57.1682,57.176,57.0671,57.0826,22600.0
2012-06-13 14:55:00,73.36,73.45,73.28,73.34,38500.0,57.0748,57.1449,57.0126,57.0593,38500.0
2012-06-13 15:00:00,73.32,73.45,73.25,73.26,26700.0,57.0437,57.1449,56.9893,56.997,26700.0
2012-06-13 15:05:00,73.26,73.42,73.25,73.38,48200.0,56.997,57.1215,56.9893,57.0904,48200.0
2012-06-13 15:10:00,73.39,73.39,73.22,73.25,49100.0,57.0982,57.0982,56.9659,56.9893,49100.0
2012-06-13 15:15:00,73.25,73.28,73.06,73.06,29300.0,56.9893,57.0126,56.8414,56.8414,29300.0
2012-06-13 15:20:00,73.07,73.15,73.0,73.15,32900.0,56.8492,56.9115,56.7948,56.9115,32900.0
2012-06-13 15:25:00,73.15,73.15,72.91,72.96,38600.0,56.9115,56.9115,56.7247,56.7636,38600.0
2012-06-13 15:30:00,72.94,73.11,72.92,72.98,57000.0,56.7481,56.8803,56.7325,56.7792,57000.0
2012-06-13 15:35:00,72.98,73.13,72.96,73.06,36700.0,56.7792,56.8959,56.7636,56.8414,36700.0
2012-06-13 15:40:00,73.06,73.1,72.95,73.07,47700.0,56.8414,56.8726,56.7558,56.8492,47700.0
2012-06-13 15:45:00,73.07,73.19,73.02,73.09,110100.0,56.8492,56.9426,56.8103,56.8648,110100.0
2012-06-13 15:50:00,73.09,73.15,73.01,73.11,63900.0,56.8648,56.9115,56.8025,56.8803,63900.0
2012-06-13 15:55:00,73.11,73.31,73.1,73.27,128200.0,56.8803,57.0359,56.8726,57.0048,128200.0
2012-06-14 09:30:00,73.47,73.51,73.0,73.0,69500.0,57.1604,57.1915,56.7948,56.7948,69500.0
2012-06-14 09:35:00,72.96,73.18,72.96,73.0,27400.0,56.7636,56.9348,56.7636,56.7948,27400.0
2012-06-14 09:40:00,73.02,73.2,72.83,73.15,34100.0,56.8103,56.9504,56.6625,56.9115,34100.0
2012-06-14 09:45:00,73.14,73.39,73.05,73.3,33500.0,56.9037,57.0982,56.8337,57.0282,33500.0
2012-06-14 09:50:00,73.34,73.39,73.18,73.27,17700.0,57.0593,57.0982,56.9348,57.0048,17700.0
2012-06-14 09:55:00,73.31,73.88,73.26,73.87,51300.0,57.0359,57.4794,56.997,57.4716,51300.0
2012-06-14 10:00:00,73.88,74.0,73.79,73.92,41300.0,57.4794,57.5728,57.4094,57.5105,41300.0
2012-06-14 10:05:00,73.89,74.18,73.85,73.92,61700.0,57.4872,57.7128,57.4561,57.5105,61700.0
2012-06-14 10:10:00,73.95,73.97,73.75,73.75,28700.0,57.5339,57.5494,57.3783,57.3783,28700.0
2012-06-14 10:15:00,73.79,73.9,73.73,73.83,44500.0,57.4094,57.495,57.3627,57.4405,44500.0
2012-06-14 10:20:00,73.81,73.83,73.67,73.81,23500.0,57.4249,57.4405,57.316,57.4249,23500.0
2012-06-14 10:25:00,73.82,73.85,73.73,73.84,16100.0,57.4327,57.4561,57.3627,57.4483,16100.0
2012-06-14 10:30:00,73.85,73.87,73.68,73.82,29300.0,57.4561,57.4716,57.3238,57.4327,29300.0
2012-06-14 10:35:00,73.82,73.99,73.75,73.91,29600.0,57.4327,57.565,57.3783,57.5027,29600.0
2012-06-14 10:40:00,73.92,74.06,73.92,73.97,23500.0,57.5105,57.6194,57.5105,57.5494,23500.0
2012-06-14 10:45:00,73.92,74.1,73.88,74.03,14800.0,57.5105,57.6506,57.4794,57.5961,14800.0
2012-06-14 10:50:00,74.03,74.08,73.99,74.08,16000.0,57.5961,57.635,57.565,57.635,16000.0
2012-06-14 10:55:00,74.08,74.18,74.01,74.03,24200.0,57.635,57.7128,57.5805,57.5961,24200.0
2012-06-14 11:00:00,74.05,74.12,73.97,74.09,25500.0,57.6117,57.6661,57.5494,57.6428,25500.0
2012-06-14 11:05:00,74.09,74.15,74.07,74.15,20600.0,57.6428,57.6895,57.6272,57.6895,20600.0
2012-06-14 11:10:00,74.15,74.33,74.12,74.28,49900.0,57.6895,57.8295,57.6661,57.7906,49900.0
2012-06-14 11:15:00,74.29,74.33,74.2,74.3,37300.0,57.7984,57.8295,57.7284,57.8062,37300.0
2012-06-14 11:20:00,74.27,74.32,74.26,74.31,21400.0,57.7828,57.8217,57.775,57.8139,21400.0
2012-06-14 11:25:00,74.31,74.39,74.26,74.32,26000.0,57.8139,57.8762,57.775,57.8217,26000.0
2012-06-14 11:30:00,74.34,74.42,74.18,74.19,32600.0,57.8373,57.8995,57.7128,57.7206,32600.0
2012-06-14 11:35:00,74.19,74.31,74.15,74.28,39400.0,57.7206,57.8139,57.6895,57.7906,39400.0
2012-06-14 11:40:00,74.27,74.31,74.24,74.26,63400.0,57.7828,57.8139,57.7595,57.775,63400.0
2012-06-14 11:45:00,74.26,74.37,74.25,74.32,39600.0,57.775,57.8606,57.7673,57.8217,39600.0
2012-06-14 11:50:00,74.34,74.36,74.26,74.3,41700.0,57.8373,57.8528,57.775,57.8062,41700.0
2012-06-14 11:55:00,74.31,74.31,74.19,74.23,36900.0,57.8139,57.8139,57.7206,57.7517,36900.0
2012-06-14 12:00:00,74.24,74.28,74.15,74.27,62100.0,57.7595,57.7906,57.6895,57.7828,62100.0
2012-06-14 12:05:00,74.26,74.29,74.17,74.23,33600.0,57.775,57.7984,57.705,57.7517,33600.0
2012-06-14 12:10:00,74.22,74.37,74.2,74.25,41100.0,57.7439,57.8606,57.7284,57.7673,41100.0
2012-06-14 12:15:00,74.25,74.34,74.22,74.34,21900.0,57.7673,57.8373,57.7439,57.8373,21900.0
2012-06-14 12:20:00,74.31,74.43,74.3,74.4,23900.0,57.8139,57.9073,57.8062,57.884,23900.0
2012-06-14 12:25:00,74.39,74.43,74.36,74.41,24100.0,57.8762,57.9073,57.8528,57.8917,24100.0
2012-06-14 12:30:00,74.4,74.43,74.34,74.42,23500.0,57.884,57.9073,57.8373,57.8995,23500.0
2012-06-14 12:35:00,74.42,74.48,74.42,74.47,17300.0,57.8995,57.9462,57.8995,57.9384,17300.0
2012-06-14 12:40:00,74.48,74.49,74.44,74.45,11300.0,57.9462,57.954,57.9151,57.9229,11300.0
2012-06-14 12:45:00,74.46,74.5,74.41,74.46,19400.0,57.9306,57.9618,57.8917,57.9306,19400.0
2012-06-14 12:50:00,74.46,74.5,74.45,74.47,18200.0,57.9306,57.9618,57.9229,57.9384,18200.0
2012-06-14 12:55:00,74.47,74.53,74.46,74.46,49100.0,57.9384,57.9851,57.9306,57.9306,49100.0
2012-06-14 13:00:00,74.46,74.54,74.41,74.51,21200.0,57.9306,57.9929,57.8917,57.9695,21200.0
2012-06-14 13:05:00,74.51,74.54,74.45,74.47,18600.0,57.9695,57.9929,57.9229,57.9384,18600.0
2012-06-14 13:10:00,74.47,74.51,74.44,74.44,19300.0,57.9384,57.9695,57.9151,57.9151,19300.0
2012-06-14 13:15:00,74.44,74.52,74.44,74.49,30800.0,57.9151,57.9773,57.9151,57.954,30800.0
2012-06-14 13:20:00,74.48,74.48,74.27,74.29,37600.0,57.9462,57.9462,57.7828,57.7984,37600.0
2012-06-14 13:25:00,74.29,74.34,74.23,74.28,14700.0,57.7984,57.8373,57.7517,57.7906,14700.0
2012-06-14 13:30:00,74.28,74.42,74.22,74.42,30400.0,57.7906,57.8995,57.7439,57.8995,30400.0
2012-06-14 13:35:00,74.43,74.54,74.39,74.51,25600.0,57.9073,57.9929,57.8762,57.9695,25600.0
2012-06-14 13:40:00,74.49,74.55,74.47,74.53,16000.0,57.954,58.0007,57.9384,57.9851,16000.0
2012-06-14 13:45:00,74.52,74.52,74.36,74.4,20200.0,57.9773,57.9773,57.8528,57.884,20200.0
2012-06-14 13:50:00,74.4,74.44,74.39,74.4,17000.0,57.884,57.9151,57.8762,57.884,17000.0
2012-06-14 13:55:00,74.42,74.42,74.33,74.34,18400.0,57.8995,57.8995,57.8295,57.8373,18400.0
2012-06-14 14:00:00,74.33,74.4,74.33,74.35,17900.0,57.8295,57.884,57.8295,57.8451,17900.0
2012-06-14 14:05:00,74.35,74.55,74.34,74.52,28600.0,57.8451,58.0007,57.8373,57.9773,28600.0
2012-06-14 14:10:00,74.52,74.6,74.51,74.57,41300.0,57.9773,58.0396,57.9695,58.0162,41300.0
2012-06-14 14:15:00,74.57,74.6,74.55,74.58,34600.0,58.0162,58.0396,58.0007,58.024,34600.0
2012-06-14 14:20:00,74.58,74.6,74.43,74.44,22000.0,58.024,58.0396,57.9073,57.9151,22000.0
2012-06-14 14:25:00,74.41,74.46,74.36,74.42,48800.0,57.8917,57.9306,57.8528,57.8995,48800.0
2012-06-14 14:30:00,74.42,74.44,74.32,74.32,21900.0,57.8995,57.9151,57.8217,57.8217,21900.0
2012-06-14 14:35:00,74.33,74.36,74.25,74.29,255400.0,57.8295,57.8528,57.7673,57.7984,255400.0
2012-06-14 14:40:00,74.3,74.3,74.19,74.24,32000.0,57.8062,57.8062,57.7206,57.7595,32000.0
2012-06-14 14:45:00,74.23,74.25,74.15,74.25,24200.0,57.7517,57.7673,57.6895,57.7673,24200.0
2012-06-14 14:50:00,74.25,74.28,74.24,74.24,24600.0,57.7673,57.7906,57.7595,57.7595,24600.0
2012-06-14 14:55:00,74.25,74.27,74.17,74.18,61200.0,57.7673,57.7828,57.705,57.7128,61200.0
2012-06-14 15:00:00,74.17,74.31,74.16,74.22,57500.0,57.705,57.8139,57.6972,57.7439,57500.0
2012-06-14 15:05:00,74.24,75.01,74.24,74.7,94700.0,57.7595,58.3586,57.7595,58.1174,94700.0
2012-06-14 15:10:00,74.7,74.86,74.6,74.82,94800.0,58.1174,58.2418,58.0396,58.2107,94800.0
2012-06-14 15:15:00,74.82,74.84,74.28,74.28,52000.0,58.2107,58.2263,57.7906,57.7906,52000.0
2012-06-14 15:20:00,74.3,74.43,74.13,74.15,48100.0,57.8062,57.9073,57.6739,57.6895,48100.0
2012-06-14 15:25:00,74.16,74.37,74.1,74.18,32600.0,57.6972,57.8606,57.6506,57.7128,32600.0
2012-06-14 15:30:00,74.2,74.46,74.15,74.4,50500.0,57.7284,57.9306,57.6895,57.884,50500.0
2012-06-14 15:35:00,74.38,74.69,74.38,74.61,60500.0,57.8684,58.1096,57.8684,58.0473,60500.0
2012-06-14 15:40:00,74.61,74.72,74.53,74.53,57800.0,58.0473,58.1329,57.9851,57.9851,57800.0
2012-06-14 15:45:00,74.53,74.81,74.5,74.63,138200.0,57.9851,58.2029,57.9618,58.0629,138200.0
2012-06-14 15:50:00,74.64,74.75,74.6,74.67,141100.0,58.0707,58.1563,58.0396,58.094,141100.0
2012-06-14 15:55:00,74.68,74.75,74.54,74.72,291800.0,58.1018,58.1563,57.9929,58.1329,291800.0
2012-06-15 09:30:00,75.2,75.2,74.91,75.09,448500.0,58.5064,58.5064,58.2807,58.4208,448500.0
2012-06-15 09:35:00,75.18,75.34,75.11,75.11,41200.0,58.4908,58.6153,58.4364,58.4364,41200.0
2012-06-15 09:40:00,75.15,75.6,75.05,75.59,85200.0,58.4675,58.8176,58.3897,58.8098,85200.0
2012-06-15 09:45:00,75.62,75.66,75.53,75.55,37500.0,58.8331,58.8643,58.7631,58.7787,37500.0
2012-06-15 09:50:00,75.58,75.72,75.48,75.5,40900.0,58.802,58.9109,58.7242,58.7398,40900.0
2012-06-15 09:55:00,75.49,75.7,75.37,75.5,52000.0,58.732,58.8954,58.6386,58.7398,52000.0
2012-06-15 10:00:00,75.48,75.64,75.47,75.53,24000.0,58.7242,58.8487,58.7164,58.7631,24000.0
2012-06-15 10:05:00,75.53,75.65,75.49,75.61,28800.0,58.7631,58.8565,58.732,58.8254,28800.0
2012-06-15 10:10:00,75.61,75.71,75.52,75.53,27000.0,58.8254,58.9032,58.7553,58.7631,27000.0
2012-06-15 10:15:00,75.55,75.81,75.55,75.66,63300.0,58.7787,58.981,58.7787,58.8643,63300.0
2012-06-15 10:20:00,75.69,75.74,75.36,75.38,42100.0,58.8876,58.9265,58.6309,58.6464,42100.0
2012-06-15 10:25:00,75.38,75.48,75.18,75.34,46300.0,58.6464,58.7242,58.4908,58.6153,46300.0
2012-06-15 10:30:00,75.34,75.44,75.24,75.33,38900.0,58.6153,58.6931,58.5375,58.6075,38900.0
2012-06-15 10:35:00,75.3,75.41,75.24,75.36,23700.0,58.5842,58.6698,58.5375,58.6309,23700.0
2012-06-15 10:40:00,75.35,75.43,75.27,75.41,30500.0,58.6231,58.6853,58.5608,58.6698,30500.0
2012-06-15 10:45:00,75.41,75.62,75.4,75.6,18200.0,58.6698,58.8331,58.662,58.8176,18200.0
2012-06-15 10:50:00,75.59,75.64,75.53,75.6,27500.0,58.8098,58.8487,58.7631,58.8176,27500.0
2012-06-15 10:55:00,75.6,75.63,75.47,75.49,17100.0,58.8176,58.8409,58.7164,58.732,17100.0
2012-06-15 11:00:00,75.48,75.6,75.36,75.52,61100.0,58.7242,58.8176,58.6309,58.7553,61100.0
2012-06-15 11:05:00,75.53,75.58,75.46,75.56,26000.0,58.7631,58.802,58.7087,58.7865,26000.0
2012-06-15 11:10:00,75.58,75.65,75.53,75.62,16500.0,58.802,58.8565,58.7631,58.8331,16500.0
2012-06-15 11:15:00,75.61,75.61,75.37,75.54,45800.0,58.8254,58.8254,58.6386,58.7709,45800.0
2012-06-15 11:20:00,75.52,75.58,75.39,75.4,29200.0,58.7553,58.802,58.6542,58.662,29200.0
2012-06-15 11:25:00,75.39,75.56,75.38,75.46,16700.0,58.6542,58.7865,58.6464,58.7087,16700.0
2012-06-15 11:30:00,75.5,75.58,75.36,75.36,21700.0,58.7398,58.802,58.6309,58.6309,21700.0
2012-06-15 11:35:00,75.38,75.54,75.37,75.46,18800.0,58.6464,58.7709,58.6386,58.7087,18800.0
2012-06-15 11:40:00,75.48,75.5,75.42,75.42,11800.0,58.7242,58.7398,58.6775,58.6775,11800.0
2012-06-15 11:45:00,75.41,75.49,75.33,75.35,15400.0,58.6698,58.732,58.6075,58.6231,15400.0
2012-06-15 11:50:00,75.35,75.41,75.23,75.28,20700.0,58.6231,58.6698,58.5297,58.5686,20700.0
2012-06-15 11:55:00,75.34,75.36,75.27,75.29,11900.0,58.6153,58.6309,58.5608,58.5764,11900.0
2012-06-15 12:00:00,75.3,75.33,75.2,75.2,24400.0,58.5842,58.6075,58.5064,58.5064,24400.0
2012-06-15 12:05:00,75.19,75.25,75.17,75.22,27900.0,58.4986,58.5453,58.483,58.5219,27900.0
2012-06-15 12:10:00,75.21,75.26,75.19,75.25,12700.0,58.5142,58.5531,58.4986,58.5453,12700.0
2012-06-15 12:15:00,75.23,75.23,75.12,75.19,17500.0,58.5297,58.5297,58.4441,58.4986,17500.0
2012-06-15 12:20:00,75.18,75.22,75.1,75.12,12800.0,58.4908,58.5219,58.4286,58.4441,12800.0
2012-06-15 12:25:00,75.14,75.18,75.13,75.17,13300.0,58.4597,58.4908,58.4519,58.483,13300.0
2012-06-15 12:30:00,75.2,75.25,75.13,75.14,19500.0,58.5064,58.5453,58.4519,58.4597,19500.0
2012-06-15 12:35:00,75.15,75.15,75.05,75.07,15500.0,58.4675,58.4675,58.3897,58.4052,15500.0
2012-06-15 12:40:00,75.08,75.09,75.02,75.09,10500.0,58.413,58.4208,58.3663,58.4208,10500.0
2012-06-15 12:45:00,75.12,75.16,75.08,75.11,9500.0,58.4441,58.4753,58.413,58.4364,9500.0
2012-06-15 12:50:00,75.12,75.17,75.08,75.12,8900.0,58.4441,58.483,58.413,58.4441,8900.0
2012-06-15 12:55:00,75.11,75.11,75.02,75.08,10200.0,58.4364,58.4364,58.3663,58.413,10200.0
2012-06-15 13:00:00,75.11,75.27,75.1,75.25,18300.0,58.4364,58.5608,58.4286,58.5453,18300.0
2012-06-15 13:05:00,75.24,75.28,75.17,75.19,13200.0,58.5375,58.5686,58.483,58.4986,13200.0
2012-06-15 13:10:00,75.22,75.3,75.2,75.29,9800.0,58.5219,58.5842,58.5064,58.5764,9800.0
2012-06-15 13:15:00,75.31,75.48,75.31,75.4,26100.0,58.592,58.7242,58.592,58.662,26100.0
2012-06-15 13:20:00,75.4,75.45,75.35,75.4,37400.0,58.662,58.7009,58.6231,58.662,37400.0
2012-06-15 13:25:00,75.4,75.43,75.38,75.4,20300.0,58.662,58.6853,58.6464,58.662,20300.0
2012-06-15 13:30:00,75.4,75.47,75.37,75.45,18300.0,58.662,58.7164,58.6386,58.7009,18300.0
2012-06-15 13:35:00,75.46,75.52,75.37,75.37,20500.0,58.7087,58.7553,58.6386,58.6386,20500.0
2012-06-15 13:40:00,75.36,75.45,75.34,75.41,18100.0,58.6309,58.7009,58.6153,58.6698,18100.0
2012-06-15 13:45:00,75.4,75.45,75.35,75.41,16400.0,58.662,58.7009,58.6231,58.6698,16400.0
2012-06-15 13:50:00,75.41,75.5,75.4,75.5,20700.0,58.6698,58.7398,58.662,58.7398,20700.0
2012-06-15 13:55:00,75.49,75.5,75.43,75.45,22000.0,58.732,58.7398,58.6853,58.7009,22000.0
2012-06-15 14:00:00,75.44,75.48,75.32,75.43,30000.0,58.6931,58.7242,58.5997,58.6853,30000.0
2012-06-15 14:05:00,75.44,75.45,75.3,75.33,25200.0,58.6931,58.7009,58.5842,58.6075,25200.0
2012-06-15 14:10:00,75.32,75.35,75.28,75.29,19500.0,58.5997,58.6231,58.5686,58.5764,19500.0
2012-06-15 14:15:00,75.29,75.36,75.28,75.32,15800.0,58.5764,58.6309,58.5686,58.5997,15800.0
2012-06-15 14:20:00,75.32,75.41,75.32,75.41,12900.0,58.5997,58.6698,58.5997,58.6698,12900.0
2012-06-15 14:25:00,75.41,75.45,75.36,75.39,22400.0,58.6698,58.7009,58.6309,58.6542,22400.0
2012-06-15 14:30:00,75.39,75.42,75.31,75.32,25500.0,58.6542,58.6775,58.592,58.5997,25500.0
2012-06-15 14:35:00,75.35,75.45,75.33,75.33,35600.0,58.6231,58.7009,58.6075,58.6075,35600.0
2012-06-15 14:40:00,75.34,75.42,75.31,75.4,22000.0,58.6153,58.6775,58.592,58.662,22000.0
2012-06-15 14:45:00,75.4,75.45,75.28,75.39,32900.0,58.662,58.7009,58.5686,58.6542,32900.0
2012-06-15 14:50:00,75.4,75.43,75.26,75.28,25100.0,58.662,58.6853,58.5531,58.5686,25100.0
2012-06-15 14:55:00,75.23,75.34,75.13,75.24,55000.0,58.5297,58.6153,58.4519,58.5375,55000.0
2012-06-15 15:00:00,75.24,75.31,75.2,75.3,21200.0,58.5375,58.592,58.5064,58.5842,21200.0
2012-06-15 15:05:00,75.3,75.33,75.15,75.23,56900.0,58.5842,58.6075,58.4675,58.5297,56900.0
2012-06-15 15:10:00,75.24,75.3,75.21,75.27,54300.0,58.5375,58.5842,58.5142,58.5608,54300.0
2012-06-15 15:15:00,75.27,75.29,75.2,75.23,49900.0,58.5608,58.5764,58.5064,58.5297,49900.0
2012-06-15 15:20:00,75.24,75.29,75.2,75.22,43700.0,58.5375,58.5764,58.5064,58.5219,43700.0
2012-06-15 15:25:00,75.22,75.31,75.21,75.26,50600.0,58.5219,58.592,58.5142,58.5531,50600.0
2012-06-15 15:30:00,75.26,75.27,75.19,75.26,112700.0,58.5531,58.5608,58.4986,58.5531,112700.0
2012-06-15 15:35:00,75.26,75.29,75.2,75.26,62600.0,58.5531,58.5764,58.5064,58.5531,62600.0
2012-06-15 15:40:00,75.26,75.28,75.05,75.13,143800.0,58.5531,58.5686,58.3897,58.4519,143800.0
2012-06-15 15:45:00,75.14,75.27,75.08,75.19,232100.0,58.4597,58.5608,58.413,58.4986,232100.0
2012-06-15 15:50:00,75.2,75.34,75.18,75.32,156600.0,58.5064,58.6153,58.4908,58.5997,156600.0
2012-06-15 15:55:00,75.32,75.63,75.31,75.35,180700.0,58.5997,58.8409,58.592,58.6231,180700.0
2012-06-18 09:30:00,75.0,75.14,74.81,74.9,43200.0,58.3508,58.4597,58.2029,58.273,43200.0
2012-06-18 09:35:00,74.91,75.2,74.82,75.1,42300.0,58.2807,58.5064,58.2107,58.4286,42300.0
2012-06-18 09:40:00,75.1,75.12,74.94,74.95,47600.0,58.4286,58.4441,58.3041,58.3119,47600.0
2012-06-18 09:45:00,74.99,75.0,74.84,74.85,43000.0,58.343,58.3508,58.2263,58.2341,43000.0
2012-06-18 09:50:00,74.85,74.9,74.69,74.7,37800.0,58.2341,58.273,58.1096,58.1174,37800.0
2012-06-18 09:55:00,74.7,74.7,74.52,74.54,38600.0,58.1174,58.1174,57.9773,57.9929,38600.0
2012-06-18 10:00:00,74.55,74.7,74.45,74.62,35400.0,58.0007,58.1174,57.9229,58.0551,35400.0
2012-06-18 10:05:00,74.62,74.66,74.53,74.54,40500.0,58.0551,58.0862,57.9851,57.9929,40500.0
2012-06-18 10:10:00,74.54,74.69,74.49,74.56,44500.0,57.9929,58.1096,57.954,58.0084,44500.0
2012-06-18 10:15:00,74.56,74.72,74.5,74.69,33400.0,58.0084,58.1329,57.9618,58.1096,33400.0
2012-06-18 10:20:00,74.69,74.69,74.6,74.69,18700.0,58.1096,58.1096,58.0396,58.1096,18700.0
2012-06-18 10:25:00,74.68,74.72,74.62,74.64,38300.0,58.1018,58.1329,58.0551,58.0707,38300.0
2012-06-18 10:30:00,74.64,74.71,74.61,74.65,33900.0,58.0707,58.1251,58.0473,58.0785,33900.0
2012-06-18 10:35:00,74.62,74.7,74.6,74.69,32400.0,58.0551,58.1174,58.0396,58.1096,32400.0
2012-06-18 10:40:00,74.69,74.72,74.66,74.7,40200.0,58.1096,58.1329,58.0862,58.1174,40200.0
2012-06-18 10:45:00,74.69,74.89,74.63,74.89,59900.0,58.1096,58.2652,58.0629,58.2652,59900.0
2012-06-18 10:50:00,74.89,75.0,74.85,74.85,61200.0,58.2652,58.3508,58.2341,58.2341,61200.0
2012-06-18 10:55:00,74.86,74.93,74.74,74.84,38300.0,58.2418,58.2963,58.1485,58.2263,38300.0
2012-06-18 11:00:00,74.85,74.93,74.65,74.72,74400.0,58.2341,58.2963,58.0785,58.1329,74400.0
2012-06-18 11:05:00,74.71,74.72,74.5,74.55,95500.0,58.1251,58.1329,57.9618,58.0007,95500.0
2012-06-18 11:10:00,74.54,74.6,74.46,74.54,39300.0,57.9929,58.0396,57.9306,57.9929,39300.0
2012-06-18 11:15:00,74.54,74.54,74.4,74.49,27900.0,57.9929,57.9929,57.884,57.954,27900.0
2012-06-18 11:20:00,74.48,74.58,74.45,74.48,32900.0,57.9462,58.024,57.9229,57.9462,32900.0
2012-06-18 11:25:00,74.48,74.6,74.48,74.6,20800.0,57.9462,58.0396,57.9462,58.0396,20800.0
2012-06-18 11:30:00,74.61,74.77,74.58,74.74,42100.0,58.0473,58.1718,58.024,58.1485,42100.0
2012-06-18 11:35:00,74.74,74.78,74.58,74.63,37000.0,58.1485,58.1796,58.024,58.0629,37000.0
2012-06-18 11:40:00,74.64,74.75,74.59,74.75,26400.0,58.0707,58.1563,58.0318,58.1563,26400.0
2012-06-18 11:45:00,74.73,74.96,74.71,74.8,43100.0,58.1407,58.3197,58.1251,58.1952,43100.0
2012-06-18 11:50:00,74.83,74.93,74.67,74.86,34300.0,58.2185,58.2963,58.094,58.2418,34300.0
2012-06-18 11:55:00,74.86,74.94,74.79,74.91,36000.0,58.2418,58.3041,58.1874,58.2807,36000.0
2012-06-18 12:00:00,74.91,74.94,74.81,74.83,27300.0,58.2807,58.3041,58.2029,58.2185,27300.0
2012-06-18 12:05:00,74.83,74.85,74.77,74.8,14800.0,58.2185,58.2341,58.1718,58.1952,14800.0
2012-06-18 12:10:00,74.81,74.83,74.76,74.78,17000.0,58.2029,58.2185,58.164,58.1796,17000.0
2012-06-18 12:15:00,74.77,74.96,74.77,74.91,37000.0,58.1718,58.3197,58.1718,58.2807,37000.0
2012-06-18 12:20:00,74.94,74.94,74.72,74.72,36600.0,58.3041,58.3041,58.1329,58.1329,36600.0
2012-06-18 12:25:00,74.74,74.8,74.66,74.66,24100.0,58.1485,58.1952,58.0862,58.0862,24100.0
2012-06-18 12:30:00,74.67,74.87,74.67,74.81,33100.0,58.094,58.2496,58.094,58.2029,33100.0
2012-06-18 12:35:00,74.82,74.9,74.73,74.73,39500.0,58.2107,58.273,58.1407,58.1407,39500.0
2012-06-18 12:40:00,74.72,74.76,74.67,74.72,19500.0,58.1329,58.164,58.094,58.1329,19500.0
2012-06-18 12:45:00,74.72,74.84,74.69,74.82,16300.0,58.1329,58.2263,58.1096,58.2107,16300.0
2012-06-18 12:50:00,74.83,74.98,74.83,74.86,31500.0,58.2185,58.3352,58.2185,58.2418,31500.0
2012-06-18 12:55:00,74.87,75.0,74.71,74.74,43200.0,58.2496,58.3508,58.1251,58.1485,43200.0
2012-06-18 13:00:00,74.77,74.85,74.71,74.77,46700.0,58.1718,58.2341,58.1251,58.1718,46700.0
2012-06-18 13:05:00,74.79,74.9,74.75,74.87,27700.0,58.1874,58.273,58.1563,58.2496,27700.0
2012-06-18 13:10:00,74.87,75.0,74.86,74.94,35600.0,58.2496,58.3508,58.2418,58.3041,35600.0
2012-06-18 13:15:00,74.93,74.99,74.88,74.98,28000.0,58.2963,58.343,58.2574,58.3352,28000.0
2012-06-18 13:20:00,74.98,75.0,74.94,74.95,19300.0,58.3352,58.3508,58.3041,58.3119,19300.0
2012-06-18 13:25:00,74.93,75.14,74.93,75.08,41300.0,58.2963,58.4597,58.2963,58.413,41300.0
2012-06-18 13:30:00,75.08,75.12,75.05,75.12,15300.0,58.413,58.4441,58.3897,58.4441,15300.0
2012-06-18 13:35:00,75.12,75.24,75.1,75.16,25300.0,58.4441,58.5375,58.4286,58.4753,25300.0
2012-06-18 13:40:00,75.17,75.19,75.05,75.09,36100.0,58.483,58.4986,58.3897,58.4208,36100.0
2012-06-18 13:45:00,75.09,75.12,75.0,75.0,17500.0,58.4208,58.4441,58.3508,58.3508,17500.0
2012-06-18 13:50:00,75.0,75.01,74.93,74.96,28400.0,58.3508,58.3586,58.2963,58.3197,28400.0
2012-06-18 13:55:00,74.95,75.11,74.95,75.09,25700.0,58.3119,58.4364,58.3119,58.4208,25700.0
2012-06-18 14:00:00,75.09,75.1,75.0,75.03,25600.0,58.4208,58.4286,58.3508,58.3741,25600.0
2012-06-18 14:05:00,75.03,75.04,74.96,74.97,19300.0,58.3741,58.3819,58.3197,58.3274,19300.0
2012-06-18 14:10:00,74.95,75.07,74.95,75.03,23100.0,58.3119,58.4052,58.3119,58.3741,23100.0
2012-06-18 14:15:00,75.05,75.17,75.04,75.15,27100.0,58.3897,58.483,58.3819,58.4675,27100.0
2012-06-18 14:20:00,75.16,75.35,75.14,75.3,30200.0,58.4753,58.6231,58.4597,58.5842,30200.0
2012-06-18 14:25:00,75.32,75.37,75.23,75.26,41900.0,58.5997,58.6386,58.5297,58.5531,41900.0
2012-06-18 14:30:00,75.24,75.28,75.2,75.23,23600.0,58.5375,58.5686,58.5064,58.5297,23600.0
2012-06-18 14:35:00,75.23,75.24,75.16,75.2,52100.0,58.5297,58.5375,58.4753,58.5064,52100.0
2012-06-18 14:40:00,75.19,75.19,75.06,75.06,21800.0,58.4986,58.4986,58.3975,58.3975,21800.0
2012-06-18 14:45:00,75.07,75.09,74.91,74.92,33800.0,58.4052,58.4208,58.2807,58.2885,33800.0
2012-06-18 14:50:00,74.92,74.93,74.69,74.7,55400.0,58.2885,58.2963,58.1096,58.1174,55400.0
2012-06-18 14:55:00,74.72,74.78,74.67,74.73,60000.0,58.1329,58.1796,58.094,58.1407,60000.0
2012-06-18 15:00:00,74.73,75.04,74.73,75.03,38900.0,58.1407,58.3819,58.1407,58.3741,38900.0
2012-06-18 15:05:00,75.04,75.09,74.96,74.99,55200.0,58.3819,58.4208,58.3197,58.343,55200.0
2012-06-18 15:10:00,74.98,75.0,74.8,74.8,36100.0,58.3352,58.3508,58.1952,58.1952,36100.0
2012-06-18 15:15:00,74.78,74.86,74.72,74.86,35300.0,58.1796,58.2418,58.1329,58.2418,35300.0
2012-06-18 15:20:00,74.87,74.93,74.74,74.81,40000.0,58.2496,58.2963,58.1485,58.2029,40000.0
2012-06-18 15:25:00,74.81,74.97,74.78,74.95,34100.0,58.2029,58.3274,58.1796,58.3119,34100.0
2012-06-18 15:30:00,74.94,75.11,74.93,74.95,73900.0,58.3041,58.4364,58.2963,58.3119,73900.0
2012-06-18 15:35:00,74.95,74.98,74.85,74.93,74500.0,58.3119,58.3352,58.2341,58.2963,74500.0
2012-06-18 15:40:00,74.93,75.05,74.85,74.99,84100.0,58.2963,58.3897,58.2341,58.343,84100.0
2012-06-18 15:45:00,74.99,75.12,74.95,74.99,104000.0,58.343,58.4441,58.3119,58.343,104000.0
2012-06-18 15:50:00,74.98,75.05,74.82,74.82,137600.0,58.3352,58.3897,58.2107,58.2107,137600.0
2012-06-18 15:55:00,74.83,74.93,74.81,74.88,205300.0,58.2185,58.2963,58.2029,58.2574,205300.0
2012-06-19 09:30:00,75.6,76.0,75.57,75.84,80100.0,58.8176,59.1288,58.7942,59.0043,80100.0
2012-06-19 09:35:00,75.85,75.85,75.51,75.68,40600.0,59.0121,59.0121,58.7476,58.8798,40600.0
2012-06-19 09:40:00,75.67,75.82,75.65,75.73,29800.0,58.872,58.9887,58.8565,58.9187,29800.0
2012-06-19 09:45:00,75.73,75.96,75.73,75.93,63200.0,58.9187,59.0977,58.9187,59.0743,63200.0
2012-06-19 09:50:00,75.94,76.18,75.93,76.06,49200.0,59.0821,59.2688,59.0743,59.1755,49200.0
2012-06-19 09:55:00,76.05,76.24,75.98,76.24,43600.0,59.1677,59.3155,59.1132,59.3155,43600.0
2012-06-19 10:00:00,76.22,76.67,76.17,76.62,95900.0,59.2999,59.65,59.261,59.6111,95900.0
2012-06-19 10:05:00,76.66,76.85,76.5,76.79,90300.0,59.6423,59.7901,59.5178,59.7434,90300.0
2012-06-19 10:10:00,76.79,76.91,76.76,76.91,54500.0,59.7434,59.8368,59.7201,59.8368,54500.0
2012-06-19 10:15:00,76.9,77.2,76.88,77.2,56200.0,59.829,60.0624,59.8134,60.0624,56200.0
2012-06-19 10:20:00,77.19,77.32,77.13,77.13,96000.0,60.0546,60.1558,60.0079,60.0079,96000.0
2012-06-19 10:25:00,77.11,77.18,77.02,77.05,46600.0,59.9924,60.0468,59.9224,59.9457,46600.0
2012-06-19 10:30:00,77.05,77.15,76.92,76.94,45500.0,59.9457,60.0235,59.8446,59.8601,45500.0
2012-06-19 10:35:00,76.95,76.96,76.76,76.8,46600.0,59.8679,59.8757,59.7201,59.7512,46600.0
2012-06-19 10:40:00,76.8,76.84,76.66,76.67,58100.0,59.7512,59.7823,59.6423,59.65,58100.0
2012-06-19 10:45:00,76.68,76.74,76.61,76.74,38300.0,59.6578,59.7045,59.6034,59.7045,38300.0
2012-06-19 10:50:00,76.72,76.78,76.68,76.74,58900.0,59.6889,59.7356,59.6578,59.7045,58900.0
2012-06-19 10:55:00,76.73,76.8,76.64,76.78,45400.0,59.6967,59.7512,59.6267,59.7356,45400.0
2012-06-19 11:00:00,76.76,76.85,76.64,76.7,30000.0,59.7201,59.7901,59.6267,59.6734,30000.0
2012-06-19 11:05:00,76.7,76.75,76.61,76.74,22000.0,59.6734,59.7123,59.6034,59.7045,22000.0
2012-06-19 11:10:00,76.73,76.88,76.73,76.76,28000.0,59.6967,59.8134,59.6967,59.7201,28000.0
2012-06-19 11:15:00,76.74,76.87,76.74,76.76,34100.0,59.7045,59.8056,59.7045,59.7201,34100.0
2012-06-19 11:20:00,76.75,76.76,76.63,76.64,27100.0,59.7123,59.7201,59.6189,59.6267,27100.0
2012-06-19 11:25:00,76.63,76.66,76.57,76.65,25600.0,59.6189,59.6423,59.5722,59.6345,25600.0
2012-06-19 11:30:00,76.65,76.73,76.6,76.73,20000.0,59.6345,59.6967,59.5956,59.6967,20000.0
2012-06-19 11:35:00,76.72,76.84,76.69,76.84,16900.0,59.6889,59.7823,59.6656,59.7823,16900.0
2012-06-19 11:40:00,76.84,76.96,76.84,76.96,20000.0,59.7823,59.8757,59.7823,59.8757,20000.0
2012-06-19 11:45:00,76.96,76.97,76.91,76.92,30700.0,59.8757,59.8835,59.8368,59.8446,30700.0
2012-06-19 11:50:00,76.91,76.92,76.85,76.86,27300.0,59.8368,59.8446,59.7901,59.7979,27300.0
2012-06-19 11:55:00,76.87,77.08,76.87,77.06,80000.0,59.8056,59.969,59.8056,59.9535,80000.0
2012-06-19 12:00:00,77.06,77.15,77.05,77.13,49000.0,59.9535,60.0235,59.9457,60.0079,49000.0
2012-06-19 12:05:00,77.15,77.2,77.12,77.18,33100.0,60.0235,60.0624,60.0002,60.0468,33100.0
2012-06-19 12:10:00,77.16,77.16,77.03,77.13,28600.0,60.0313,60.0313,59.9301,60.0079,28600.0
2012-06-19 12:15:00,77.13,77.14,77.04,77.06,34800.0,60.0079,60.0157,59.9379,59.9535,34800.0
2012-06-19 12:20:00,77.06,77.09,77.05,77.07,14500.0,59.9535,59.9768,59.9457,59.9613,14500.0
2012-06-19 12:25:00,77.07,77.25,77.07,77.25,48000.0,59.9613,60.1013,59.9613,60.1013,48000.0
2012-06-19 12:30:00,77.25,77.34,77.24,77.34,42800.0,60.1013,60.1713,60.0935,60.1713,42800.0
2012-06-19 12:35:00,77.34,77.44,77.33,77.43,46700.0,60.1713,60.2491,60.1635,60.2413,46700.0
2012-06-19 12:40:00,77.43,77.5,77.4,77.45,63400.0,60.2413,60.2958,60.218,60.2569,63400.0
2012-06-19 12:45:00,77.46,77.48,77.42,77.42,38200.0,60.2647,60.2802,60.2336,60.2336,38200.0
2012-06-19 12:50:00,77.43,77.51,77.42,77.5,32300.0,60.2413,60.3036,60.2336,60.2958,32300.0
2012-06-19 12:55:00,77.51,77.54,77.46,77.48,40700.0,60.3036,60.3269,60.2647,60.2802,40700.0
2012-06-19 13:00:00,77.48,77.54,77.39,77.54,52100.0,60.2802,60.3269,60.2102,60.3269,52100.0
2012-06-19 13:05:00,77.53,77.6,77.5,77.59,18200.0,60.3191,60.3736,60.2958,60.3658,18200.0
2012-06-19 13:10:00,77.57,77.62,77.54,77.55,26300.0,60.3503,60.3892,60.3269,60.3347,26300.0
2012-06-19 13:15:00,77.56,77.6,77.54,77.59,16900.0,60.3425,60.3736,60.3269,60.3658,16900.0
2012-06-19 13:20:00,77.6,77.76,77.59,77.75,57000.0,60.3736,60.4981,60.3658,60.4903,57000.0
2012-06-19 13:25:00,77.78,77.8,77.72,77.75,37500.0,60.5136,60.5292,60.467,60.4903,37500.0
2012-06-19 13:30:00,77.76,77.89,77.75,77.85,55100.0,60.4981,60.5992,60.4903,60.5681,55100.0
2012-06-19 13:35:00,77.85,77.92,77.85,77.91,51300.0,60.5681,60.6226,60.5681,60.6148,51300.0
2012-06-19 13:40:00,77.92,77.95,77.9,77.94,53600.0,60.6226,60.6459,60.607,60.6381,53600.0
2012-06-19 13:45:00,77.93,77.99,77.9,77.9,110900.0,60.6303,60.677,60.607,60.607,110900.0
2012-06-19 13:50:00,77.9,77.9,77.76,77.81,48000.0,60.607,60.607,60.4981,60.537,48000.0
2012-06-19 13:55:00,77.8,77.91,77.79,77.83,27200.0,60.5292,60.6148,60.5214,60.5525,27200.0
2012-06-19 14:00:00,77.83,77.84,77.75,77.77,32700.0,60.5525,60.5603,60.4903,60.5059,32700.0
2012-06-19 14:05:00,77.75,77.79,77.71,77.71,36900.0,60.4903,60.5214,60.4592,60.4592,36900.0
2012-06-19 14:10:00,77.71,77.77,77.7,77.7,32200.0,60.4592,60.5059,60.4514,60.4514,32200.0
2012-06-19 14:15:00,77.71,77.74,77.59,77.59,53100.0,60.4592,60.4825,60.3658,60.3658,53100.0
2012-06-19 14:20:00,77.58,77.61,77.54,77.55,23100.0,60.358,60.3814,60.3269,60.3347,23100.0
2012-06-19 14:25:00,77.55,77.56,77.51,77.53,25500.0,60.3347,60.3425,60.3036,60.3191,25500.0
2012-06-19 14:30:00,77.54,77.56,77.23,77.27,109500.0,60.3269,60.3425,60.0857,60.1169,109500.0
2012-06-19 14:35:00,77.25,77.28,77.17,77.26,38700.0,60.1013,60.1246,60.0391,60.1091,38700.0
2012-06-19 14:40:00,77.26,77.32,77.24,77.27,39800.0,60.1091,60.1558,60.0935,60.1169,39800.0
2012-06-19 14:45:00,77.27,77.31,77.13,77.15,27300.0,60.1169,60.148,60.0079,60.0235,27300.0
2012-06-19 14:50:00,77.13,77.2,77.09,77.17,26400.0,60.0079,60.0624,59.9768,60.0391,26400.0
2012-06-19 14:55:00,77.18,77.33,77.12,77.32,20100.0,60.0468,60.1635,60.0002,60.1558,20100.0
2012-06-19 15:00:00,77.32,77.33,77.22,77.23,22200.0,60.1558,60.1635,60.078,60.0857,22200.0
2012-06-19 15:05:00,77.23,77.33,77.2,77.31,43500.0,60.0857,60.1635,60.0624,60.148,43500.0
2012-06-19 15:10:00,77.32,77.41,77.3,77.37,35000.0,60.1558,60.2258,60.1402,60.1947,35000.0
2012-06-19 15:15:00,77.38,77.5,77.36,77.46,39700.0,60.2024,60.2958,60.1869,60.2647,39700.0
2012-06-19 15:20:00,77.46,77.49,77.4,77.41,33200.0,60.2647,60.288,60.218,60.2258,33200.0
2012-06-19 15:25:00,77.4,77.44,77.17,77.2,48800.0,60.218,60.2491,60.0391,60.0624,48800.0
2012-06-19 15:30:00,77.21,77.3,77.2,77.23,36400.0,60.0702,60.1402,60.0624,60.0857,36400.0
2012-06-19 15:35:00,77.23,77.27,77.1,77.26,56100.0,60.0857,60.1169,59.9846,60.1091,56100.0
2012-06-19 15:40:00,77.25,77.29,77.21,77.27,42900.0,60.1013,60.1324,60.0702,60.1169,42900.0
2012-06-19 15:45:00,77.27,77.27,77.14,77.15,46300.0,60.1169,60.1169,60.0157,60.0235,46300.0
2012-06-19 15:50:00,77.15,77.17,77.03,77.05,90900.0,60.0235,60.0391,59.9301,59.9457,90900.0
2012-06-19 15:55:00,77.05,77.08,77.01,77.04,166900.0,59.9457,59.969,59.9146,59.9379,166900.0
2012-06-20 09:30:00,76.75,76.8,76.46,76.58,90500.0,59.7123,59.7512,59.4867,59.58,90500.0
2012-06-20 09:35:00,76.5,76.72,76.41,76.54,37000.0,59.5178,59.6889,59.4478,59.5489,37000.0
2012-06-20 09:40:00,76.53,76.6,76.31,76.32,43800.0,59.5411,59.5956,59.37,59.3777,43800.0
2012-06-20 09:45:00,76.32,76.6,76.3,76.48,29300.0,59.3777,59.5956,59.3622,59.5022,29300.0
2012-06-20 09:50:00,76.48,76.62,76.45,76.51,33600.0,59.5022,59.6111,59.4789,59.5256,33600.0
2012-06-20 09:55:00,76.54,76.68,76.49,76.65,68000.0,59.5489,59.6578,59.51,59.6345,68000.0
2012-06-20 10:00:00,76.65,77.0,76.63,76.86,84400.0,59.6345,59.9068,59.6189,59.7979,84400.0
2012-06-20 10:05:00,76.86,77.0,76.79,76.98,36600.0,59.7979,59.9068,59.7434,59.8912,36600.0
2012-06-20 10:10:00,76.98,77.22,76.98,77.19,35900.0,59.8912,60.078,59.8912,60.0546,35900.0
2012-06-20 10:15:00,77.19,77.31,77.17,77.29,35700.0,60.0546,60.148,60.0391,60.1324,35700.0
2012-06-20 10:20:00,77.28,77.37,77.17,77.22,41300.0,60.1246,60.1947,60.0391,60.078,41300.0
2012-06-20 10:25:00,77.22,77.33,77.2,77.28,24500.0,60.078,60.1635,60.0624,60.1246,24500.0
2012-06-20 10:30:00,77.26,77.39,77.18,77.37,65200.0,60.1091,60.2102,60.0468,60.1947,65200.0
2012-06-20 10:35:00,77.37,77.46,77.25,77.3,67000.0,60.1947,60.2647,60.1013,60.1402,67000.0
2012-06-20 10:40:00,77.29,77.32,77.14,77.24,25500.0,60.1324,60.1558,60.0157,60.0935,25500.0
2012-06-20 10:45:00,77.25,77.26,77.14,77.14,28800.0,60.1013,60.1091,60.0157,60.0157,28800.0
2012-06-20 10:50:00,77.14,77.14,76.98,76.98,25200.0,60.0157,60.0157,59.8912,59.8912,25200.0
2012-06-20 10:55:00,76.97,77.06,76.8,76.84,25300.0,59.8835,59.9535,59.7512,59.7823,25300.0
2012-06-20 11:00:00,76.83,76.97,76.83,76.97,24400.0,59.7745,59.8835,59.7745,59.8835,24400.0
2012-06-20 11:05:00,76.96,77.23,76.91,77.15,43000.0,59.8757,60.0857,59.8368,60.0235,43000.0
2012-06-20 11:10:00,77.15,77.34,77.15,77.26,26500.0,60.0235,60.1713,60.0235,60.1091,26500.0
2012-06-20 11:15:00,77.26,77.36,77.22,77.34,29100.0,60.1091,60.1869,60.078,60.1713,29100.0
2012-06-20 11:20:00,77.33,77.38,77.22,77.25,17800.0,60.1635,60.2024,60.078,60.1013,17800.0
2012-06-20 11:25:00,77.26,77.28,77.14,77.21,28700.0,60.1091,60.1246,60.0157,60.0702,28700.0
2012-06-20 11:30:00,77.22,77.47,77.17,77.43,35700.0,60.078,60.2725,60.0391,60.2413,35700.0
2012-06-20 11:35:00,77.43,77.51,77.36,77.42,35400.0,60.2413,60.3036,60.1869,60.2336,35400.0
2012-06-20 11:40:00,77.43,77.47,77.4,77.46,12400.0,60.2413,60.2725,60.218,60.2647,12400.0
2012-06-20 11:45:00,77.45,77.5,77.42,77.49,18000.0,60.2569,60.2958,60.2336,60.288,18000.0
2012-06-20 11:50:00,77.5,77.51,77.38,77.4,21200.0,60.2958,60.3036,60.2024,60.218,21200.0
2012-06-20 11:55:00,77.39,77.41,77.29,77.3,8800.0,60.2102,60.2258,60.1324,60.1402,8800.0
2012-06-20 12:00:00,77.28,77.3,77.16,77.18,27100.0,60.1246,60.1402,60.0313,60.0468,27100.0
2012-06-20 12:05:00,77.16,77.19,77.07,77.1,19000.0,60.0313,60.0546,59.9613,59.9846,19000.0
2012-06-20 12:10:00,77.08,77.15,77.05,77.05,14800.0,59.969,60.0235,59.9457,59.9457,14800.0
2012-06-20 12:15:00,77.05,77.21,77.04,77.18,12100.0,59.9457,60.0702,59.9379,60.0468,12100.0
2012-06-20 12:20:00,77.17,77.29,77.07,77.07,13600.0,60.0391,60.1324,59.9613,59.9613,13600.0
2012-06-20 12:25:00,77.07,77.07,76.9,76.95,19900.0,59.9613,59.9613,59.829,59.8679,19900.0
2012-06-20 12:30:00,76.96,77.13,76.44,76.73,47800.0,59.8757,60.0079,59.4711,59.6967,47800.0
2012-06-20 12:35:00,76.74,76.74,76.4,76.55,58300.0,59.7045,59.7045,59.44,59.5567,58300.0
2012-06-20 12:40:00,76.58,76.91,76.46,76.9,33700.0,59.58,59.8368,59.4867,59.829,33700.0
2012-06-20 12:45:00,76.92,77.17,76.9,76.98,29200.0,59.8446,60.0391,59.829,59.8912,29200.0
2012-06-20 12:50:00,77.01,77.15,76.78,77.04,36900.0,59.9146,60.0235,59.7356,59.9379,36900.0
2012-06-20 12:55:00,77.06,77.23,76.98,77.22,18600.0,59.9535,60.0857,59.8912,60.078,18600.0
2012-06-20 13:00:00,77.23,77.5,77.19,77.5,28300.0,60.0857,60.2958,60.0546,60.2958,28300.0
2012-06-20 13:05:00,77.53,77.86,77.46,77.78,36900.0,60.3191,60.5759,60.2647,60.5136,36900.0
2012-06-20 13:10:00,77.8,77.81,77.52,77.55,34300.0,60.5292,60.537,60.3114,60.3347,34300.0
2012-06-20 13:15:00,77.52,77.67,77.51,77.51,36800.0,60.3114,60.4281,60.3036,60.3036,36800.0
2012-06-20 13:20:00,77.52,77.73,77.51,77.64,56400.0,60.3114,60.4747,60.3036,60.4047,56400.0
2012-06-20 13:25:00,77.65,77.68,77.41,77.49,25800.0,60.4125,60.4358,60.2258,60.288,25800.0
2012-06-20 13:30:00,77.5,77.54,77.34,77.41,64400.0,60.2958,60.3269,60.1713,60.2258,64400.0
2012-06-20 13:35:00,77.41,77.43,77.2,77.25,39100.0,60.2258,60.2413,60.0624,60.1013,39100.0
2012-06-20 13:40:00,77.29,77.4,77.2,77.4,20400.0,60.1324,60.218,60.0624,60.218,20400.0
2012-06-20 13:45:00,77.38,77.46,77.3,77.45,11000.0,60.2024,60.2647,60.1402,60.2569,11000.0
2012-06-20 13:50:00,77.42,77.43,77.26,77.33,13900.0,60.2336,60.2413,60.1091,60.1635,13900.0
2012-06-20 13:55:00,77.31,77.44,77.22,77.39,24100.0,60.148,60.2491,60.078,60.2102,24100.0
2012-06-20 14:00:00,77.4,77.41,77.17,77.36,26500.0,60.218,60.2258,60.0391,60.1869,26500.0
2012-06-20 14:05:00,77.32,77.4,77.29,77.39,20000.0,60.1558,60.218,60.1324,60.2102,20000.0
2012-06-20 14:10:00,77.37,77.45,77.33,77.4,20400.0,60.1947,60.2569,60.1635,60.218,20400.0
2012-06-20 14:15:00,77.41,77.53,77.14,77.14,21100.0,60.2258,60.3191,60.0157,60.0157,21100.0
2012-06-20 14:20:00,77.14,77.25,76.92,77.01,34400.0,60.0157,60.1013,59.8446,59.9146,34400.0
2012-06-20 14:25:00,77.01,77.04,76.9,76.94,26900.0,59.9146,59.9379,59.829,59.8601,26900.0
2012-06-20 14:30:00,76.94,77.08,76.92,76.93,20500.0,59.8601,59.969,59.8446,59.8523,20500.0
2012-06-20 14:35:00,76.92,77.11,76.9,76.98,20800.0,59.8446,59.9924,59.829,59.8912,20800.0
2012-06-20 14:40:00,76.97,77.07,76.87,76.92,25100.0,59.8835,59.9613,59.8056,59.8446,25100.0
2012-06-20 14:45:00,76.9,76.9,76.68,76.78,33100.0,59.829,59.829,59.6578,59.7356,33100.0
2012-06-20 14:50:00,76.79,76.94,76.72,76.94,31500.0,59.7434,59.8601,59.6889,59.8601,31500.0
2012-06-20 14:55:00,76.89,76.94,76.84,76.87,24200.0,59.8212,59.8601,59.7823,59.8056,24200.0
2012-06-20 15:00:00,76.88,76.9,76.76,76.76,23700.0,59.8134,59.829,59.7201,59.7201,23700.0
2012-06-20 15:05:00,76.78,76.79,76.59,76.59,23900.0,59.7356,59.7434,59.5878,59.5878,23900.0
2012-06-20 15:10:00,76.59,76.78,76.5,76.72,30900.0,59.5878,59.7356,59.5178,59.6889,30900.0
2012-06-20 15:15:00,76.7,76.73,76.47,76.48,40200.0,59.6734,59.6967,59.4944,59.5022,40200.0
2012-06-20 15:20:00,76.49,76.59,76.41,76.51,40100.0,59.51,59.5878,59.4478,59.5256,40100.0
2012-06-20 15:25:00,76.52,76.69,76.49,76.62,51700.0,59.5333,59.6656,59.51,59.6111,51700.0
2012-06-20 15:30:00,76.62,76.8,76.59,76.68,69400.0,59.6111,59.7512,59.5878,59.6578,69400.0
2012-06-20 15:35:00,76.68,76.79,76.6,76.65,56900.0,59.6578,59.7434,59.5956,59.6345,56900.0
2012-06-20 15:40:00,76.65,76.94,76.61,76.92,56600.0,59.6345,59.8601,59.6034,59.8446,56600.0
2012-06-20 15:45:00,76.93,76.97,76.8,76.92,70500.0,59.8523,59.8835,59.7512,59.8446,70500.0
2012-06-20 15:50:00,76.93,76.93,76.74,76.8,73500.0,59.8523,59.8523,59.7045,59.7512,73500.0
2012-06-20 15:55:00,76.79,76.89,76.76,76.88,76600.0,59.7434,59.8212,59.7201,59.8134,76600.0
2012-06-21 09:30:00,76.97,77.66,76.96,77.38,86600.0,59.8835,60.4203,59.8757,60.2024,86600.0
2012-06-21 09:35:00,77.38,77.41,77.06,77.11,111300.0,60.2024,60.2258,59.9535,59.9924,111300.0
2012-06-21 09:40:00,77.06,77.2,77.01,77.07,46100.0,59.9535,60.0624,59.9146,59.9613,46100.0
2012-06-21 09:45:00,77.07,77.09,76.75,76.77,61300.0,59.9613,59.9768,59.7123,59.7278,61300.0
2012-06-21 09:50:00,76.76,77.15,76.76,77.06,35000.0,59.7201,60.0235,59.7201,59.9535,35000.0
2012-06-21 09:55:00,77.06,77.11,76.97,77.05,28500.0,59.9535,59.9924,59.8835,59.9457,28500.0
2012-06-21 10:00:00,77.07,77.07,76.43,76.48,63000.0,59.9613,59.9613,59.4633,59.5022,63000.0
2012-06-21 10:05:00,76.44,76.63,76.4,76.56,56000.0,59.4711,59.6189,59.44,59.5645,56000.0
2012-06-21 10:10:00,76.56,76.75,76.53,76.73,42600.0,59.5645,59.7123,59.5411,59.6967,42600.0
2012-06-21 10:15:00,76.73,76.78,76.64,76.68,35300.0,59.6967,59.7356,59.6267,59.6578,35300.0
2012-06-21 10:20:00,76.69,76.73,76.55,76.66,25800.0,59.6656,59.6967,59.5567,59.6423,25800.0
2012-06-21 10:25:00,76.66,76.66,76.51,76.53,28700.0,59.6423,59.6423,59.5256,59.5411,28700.0
2012-06-21 10:30:00,76.53,76.63,76.51,76.62,39300.0,59.5411,59.6189,59.5256,59.6111,39300.0
2012-06-21 10:35:00,76.63,76.7,76.56,76.58,27600.0,59.6189,59.6734,59.5645,59.58,27600.0
2012-06-21 10:40:00,76.57,76.77,76.55,76.74,26200.0,59.5722,59.7278,59.5567,59.7045,26200.0
2012-06-21 10:45:00,76.77,76.78,76.73,76.76,39200.0,59.7278,59.7356,59.6967,59.7201,39200.0
2012-06-21 10:50:00,76.76,76.78,76.72,76.75,33100.0,59.7201,59.7356,59.6889,59.7123,33100.0
2012-06-21 10:55:00,76.74,76.77,76.5,76.52,38200.0,59.7045,59.7278,59.5178,59.5333,38200.0
2012-06-21 11:00:00,76.51,76.55,76.32,76.33,35700.0,59.5256,59.5567,59.3777,59.3855,35700.0
2012-06-21 11:05:00,76.32,76.35,76.16,76.16,29300.0,59.3777,59.4011,59.2533,59.2533,29300.0
2012-06-21 11:10:00,76.15,76.24,76.08,76.1,23000.0,59.2455,59.3155,59.191,59.2066,23000.0
2012-06-21 11:15:00,76.1,76.2,76.07,76.17,21900.0,59.2066,59.2844,59.1832,59.261,21900.0
2012-06-21 11:20:00,76.18,76.25,76.16,76.17,25100.0,59.2688,59.3233,59.2533,59.261,25100.0
2012-06-21 11:25:00,76.16,76.16,75.96,75.96,18500.0,59.2533,59.2533,59.0977,59.0977,18500.0
2012-06-21 11:30:00,75.97,76.0,75.9,75.95,37000.0,59.1054,59.1288,59.051,59.0899,37000.0
2012-06-21 11:35:00,75.91,76.0,75.83,75.9,26200.0,59.0588,59.1288,58.9965,59.051,26200.0
2012-06-21 11:40:00,75.88,75.94,75.8,75.87,15500.0,59.0354,59.0821,58.9732,59.0276,15500.0
2012-06-21 11:45:00,75.88,75.94,75.85,75.85,23200.0,59.0354,59.0821,59.0121,59.0121,23200.0
2012-06-21 11:50:00,75.86,76.0,75.82,75.96,11900.0,59.0199,59.1288,58.9887,59.0977,11900.0
2012-06-21 11:55:00,75.95,75.99,75.9,75.95,17200.0,59.0899,59.121,59.051,59.0899,17200.0
2012-06-21 12:00:00,75.94,75.99,75.89,75.9,13800.0,59.0821,59.121,59.0432,59.051,13800.0
2012-06-21 12:05:00,75.9,75.9,75.75,75.78,20500.0,59.051,59.051,58.9343,58.9576,20500.0
2012-06-21 12:10:00,75.79,75.87,75.78,75.8,27800.0,58.9654,59.0276,58.9576,58.9732,27800.0
2012-06-21 12:15:00,75.78,75.8,75.71,75.74,14500.0,58.9576,58.9732,58.9032,58.9265,14500.0
2012-06-21 12:20:00,75.76,75.76,75.4,75.43,40100.0,58.9421,58.9421,58.662,58.6853,40100.0
2012-06-21 12:25:00,75.4,75.41,75.11,75.14,26200.0,58.662,58.6698,58.4364,58.4597,26200.0
2012-06-21 12:30:00,75.16,75.43,75.12,75.4,25200.0,58.4753,58.6853,58.4441,58.662,25200.0
2012-06-21 12:35:00,75.41,75.56,75.41,75.5,21900.0,58.6698,58.7865,58.6698,58.7398,21900.0
2012-06-21 12:40:00,75.49,75.54,75.35,75.36,20400.0,58.732,58.7709,58.6231,58.6309,20400.0
2012-06-21 12:45:00,75.39,75.65,75.36,75.65,12200.0,58.6542,58.8565,58.6309,58.8565,12200.0
2012-06-21 12:50:00,75.65,75.66,75.56,75.6,18500.0,58.8565,58.8643,58.7865,58.8176,18500.0
2012-06-21 12:55:00,75.6,75.6,75.55,75.56,7300.0,58.8176,58.8176,58.7787,58.7865,7300.0
2012-06-21 13:00:00,75.57,75.62,75.51,75.55,11200.0,58.7942,58.8331,58.7476,58.7787,11200.0
2012-06-21 13:05:00,75.54,75.63,75.54,75.62,10400.0,58.7709,58.8409,58.7709,58.8331,10400.0
2012-06-21 13:10:00,75.62,75.62,75.49,75.53,18100.0,58.8331,58.8331,58.732,58.7631,18100.0
2012-06-21 13:15:00,75.5,75.6,75.49,75.51,19900.0,58.7398,58.8176,58.732,58.7476,19900.0
2012-06-21 13:20:00,75.5,75.56,75.43,75.43,30200.0,58.7398,58.7865,58.6853,58.6853,30200.0
2012-06-21 13:25:00,75.42,75.46,75.33,75.35,15900.0,58.6775,58.7087,58.6075,58.6231,15900.0
2012-06-21 13:30:00,75.32,75.41,75.3,75.37,18700.0,58.5997,58.6698,58.5842,58.6386,18700.0
2012-06-21 13:35:00,75.35,75.37,75.26,75.29,14000.0,58.6231,58.6386,58.5531,58.5764,14000.0
2012-06-21 13:40:00,75.29,75.3,75.18,75.22,15100.0,58.5764,58.5842,58.4908,58.5219,15100.0
2012-06-21 13:45:00,75.26,75.3,75.2,75.21,11300.0,58.5531,58.5842,58.5064,58.5142,11300.0
2012-06-21 13:50:00,75.22,75.4,75.19,75.37,17000.0,58.5219,58.662,58.4986,58.6386,17000.0
2012-06-21 13:55:00,75.38,75.44,75.34,75.37,11600.0,58.6464,58.6931,58.6153,58.6386,11600.0
2012-06-21 14:00:00,75.36,75.37,75.29,75.34,12200.0,58.6309,58.6386,58.5764,58.6153,12200.0
2012-06-21 14:05:00,75.33,75.34,75.17,75.23,22100.0,58.6075,58.6153,58.483,58.5297,22100.0
2012-06-21 14:10:00,75.21,75.23,75.15,75.23,12500.0,58.5142,58.5297,58.4675,58.5297,12500.0
2012-06-21 14:15:00,75.19,75.21,75.13,75.13,16400.0,58.4986,58.5142,58.4519,58.4519,16400.0
2012-06-21 14:20:00,75.13,75.15,75.01,75.09,21800.0,58.4519,58.4675,58.3586,58.4208,21800.0
2012-06-21 14:25:00,75.08,75.24,75.01,75.24,23700.0,58.413,58.5375,58.3586,58.5375,23700.0
2012-06-21 14:30:00,75.23,75.26,75.15,75.16,24200.0,58.5297,58.5531,58.4675,58.4753,24200.0
2012-06-21 14:35:00,75.18,75.21,75.11,75.2,20300.0,58.4908,58.5142,58.4364,58.5064,20300.0
2012-06-21 14:40:00,75.2,75.38,75.19,75.38,27900.0,58.5064,58.6464,58.4986,58.6464,27900.0
2012-06-21 14:45:00,75.39,75.43,75.31,75.43,15900.0,58.6542,58.6853,58.592,58.6853,15900.0
2012-06-21 14:50:00,75.44,75.5,75.39,75.45,30500.0,58.6931,58.7398,58.6542,58.7009,30500.0
2012-06-21 14:55:00,75.44,75.56,75.39,75.45,22600.0,58.6931,58.7865,58.6542,58.7009,22600.0
2012-06-21 15:00:00,75.45,75.45,75.3,75.3,27800.0,58.7009,58.7009,58.5842,58.5842,27800.0
2012-06-21 15:05:00,75.3,75.3,75.2,75.23,26900.0,58.5842,58.5842,58.5064,58.5297,26900.0
2012-06-21 15:10:00,75.24,75.24,75.15,75.23,26900.0,58.5375,58.5375,58.4675,58.5297,26900.0
2012-06-21 15:15:00,75.23,75.26,75.08,75.08,52200.0,58.5297,58.5531,58.413,58.413,52200.0
2012-06-21 15:20:00,75.09,75.3,74.98,75.29,73500.0,58.4208,58.5842,58.3352,58.5764,73500.0
2012-06-21 15:25:00,75.32,75.42,75.15,75.15,44500.0,58.5997,58.6775,58.4675,58.4675,44500.0
2012-06-21 15:30:00,75.16,75.17,75.05,75.09,63600.0,58.4753,58.483,58.3897,58.4208,63600.0
2012-06-21 15:35:00,75.1,75.29,75.06,75.2,55100.0,58.4286,58.5764,58.3975,58.5064,55100.0
2012-06-21 15:40:00,75.19,75.19,75.09,75.12,49100.0,58.4986,58.4986,58.4208,58.4441,49100.0
2012-06-21 15:45:00,75.12,75.17,75.03,75.06,76500.0,58.4441,58.483,58.3741,58.3975,76500.0
2012-06-21 15:50:00,75.07,75.11,74.99,75.02,86900.0,58.4052,58.4364,58.343,58.3663,86900.0
2012-06-21 15:55:00,75.03,75.11,74.94,75.04,141500.0,58.3741,58.4364,58.3041,58.3819,141500.0
2012-06-22 09:30:00,75.3,75.85,75.2,75.38,95200.0,58.5842,59.0121,58.5064,58.6464,95200.0
2012-06-22 09:35:00,75.42,75.46,75.12,75.27,57100.0,58.6775,58.7087,58.4441,58.5608,57100.0
2012-06-22 09:40:00,75.22,75.36,75.06,75.36,29300.0,58.5219,58.6309,58.3975,58.6309,29300.0
2012-06-22 09:45:00,75.36,75.65,75.25,75.56,76800.0,58.6309,58.8565,58.5453,58.7865,76800.0
2012-06-22 09:50:00,75.58,75.91,75.58,75.9,60400.0,58.802,59.0588,58.802,59.051,60400.0
2012-06-22 09:55:00,75.9,75.96,75.66,75.88,61400.0,59.051,59.0977,58.8643,59.0354,61400.0
2012-06-22 10:00:00,75.88,76.16,75.81,75.85,71400.0,59.0354,59.2533,58.981,59.0121,71400.0
2012-06-22 10:05:00,75.85,75.93,75.62,75.67,47700.0,59.0121,59.0743,58.8331,58.872,47700.0
2012-06-22 10:10:00,75.68,75.84,75.6,75.83,50600.0,58.8798,59.0043,58.8176,58.9965,50600.0
2012-06-22 10:15:00,75.82,75.86,75.71,75.74,52400.0,58.9887,59.0199,58.9032,58.9265,52400.0
2012-06-22 10:20:00,75.73,75.73,75.51,75.54,58600.0,58.9187,58.9187,58.7476,58.7709,58600.0
2012-06-22 10:25:00,75.56,75.61,75.3,75.3,28800.0,58.7865,58.8254,58.5842,58.5842,28800.0
2012-06-22 10:30:00,75.3,75.34,75.15,75.34,46200.0,58.5842,58.6153,58.4675,58.6153,46200.0
2012-06-22 10:35:00,75.34,75.44,75.28,75.31,17200.0,58.6153,58.6931,58.5686,58.592,17200.0
2012-06-22 10:40:00,75.3,75.37,75.16,75.2,15500.0,58.5842,58.6386,58.4753,58.5064,15500.0
2012-06-22 10:45:00,75.16,75.22,75.03,75.17,19100.0,58.4753,58.5219,58.3741,58.483,19100.0
2012-06-22 10:50:00,75.15,75.31,75.15,75.28,14000.0,58.4675,58.592,58.4675,58.5686,14000.0
2012-06-22 10:55:00,75.32,75.41,75.27,75.34,11700.0,58.5997,58.6698,58.5608,58.6153,11700.0
2012-06-22 11:00:00,75.37,75.45,75.25,75.35,24400.0,58.6386,58.7009,58.5453,58.6231,24400.0
2012-06-22 11:05:00,75.36,75.37,75.24,75.3,16300.0,58.6309,58.6386,58.5375,58.5842,16300.0
2012-06-22 11:10:00,75.33,75.34,75.21,75.26,15100.0,58.6075,58.6153,58.5142,58.5531,15100.0
2012-06-22 11:15:00,75.26,75.37,75.17,75.28,20400.0,58.5531,58.6386,58.483,58.5686,20400.0
2012-06-22 11:20:00,75.27,75.31,75.1,75.1,12900.0,58.5608,58.592,58.4286,58.4286,12900.0
2012-06-22 11:25:00,75.14,75.2,75.1,75.17,14200.0,58.4597,58.5064,58.4286,58.483,14200.0
2012-06-22 11:30:00,75.16,75.4,75.16,75.35,19800.0,58.4753,58.662,58.4753,58.6231,19800.0
2012-06-22 11:35:00,75.34,75.4,75.27,75.34,19200.0,58.6153,58.662,58.5608,58.6153,19200.0
2012-06-22 11:40:00,75.37,75.55,75.35,75.55,18200.0,58.6386,58.7787,58.6231,58.7787,18200.0
2012-06-22 11:45:00,75.56,75.59,75.52,75.53,19200.0,58.7865,58.8098,58.7553,58.7631,19200.0
2012-06-22 11:50:00,75.54,75.61,75.5,75.5,24400.0,58.7709,58.8254,58.7398,58.7398,24400.0
2012-06-22 11:55:00,75.49,75.58,75.47,75.56,13500.0,58.732,58.802,58.7164,58.7865,13500.0
2012-06-22 12:00:00,75.57,75.61,75.53,75.54,13700.0,58.7942,58.8254,58.7631,58.7709,13700.0
2012-06-22 12:05:00,75.55,75.58,75.43,75.46,11200.0,58.7787,58.802,58.6853,58.7087,11200.0
2012-06-22 12:10:00,75.45,75.55,75.42,75.42,11400.0,58.7009,58.7787,58.6775,58.6775,11400.0
2012-06-22 12:15:00,75.43,75.43,75.26,75.33,18300.0,58.6853,58.6853,58.5531,58.6075,18300.0
2012-06-22 12:20:00,75.32,75.33,75.18,75.18,11300.0,58.5997,58.6075,58.4908,58.4908,11300.0
2012-06-22 12:25:00,75.19,75.29,75.11,75.21,35800.0,58.4986,58.5764,58.4364,58.5142,35800.0
2012-06-22 12:30:00,75.2,75.22,75.13,75.21,11300.0,58.5064,58.5219,58.4519,58.5142,11300.0
2012-06-22 12:35:00,75.17,75.29,75.17,75.18,10700.0,58.483,58.5764,58.483,58.4908,10700.0
2012-06-22 12:40:00,75.18,75.27,75.16,75.19,9300.0,58.4908,58.5608,58.4753,58.4986,9300.0
2012-06-22 12:45:00,75.22,75.29,75.21,75.24,10900.0,58.5219,58.5764,58.5142,58.5375,10900.0
2012-06-22 12:50:00,75.24,75.29,75.21,75.25,11000.0,58.5375,58.5764,58.5142,58.5453,11000.0
2012-06-22 12:55:00,75.26,75.28,75.19,75.2,16200.0,58.5531,58.5686,58.4986,58.5064,16200.0
2012-06-22 13:00:00,75.2,75.25,75.15,75.15,14900.0,58.5064,58.5453,58.4675,58.4675,14900.0
2012-06-22 13:05:00,75.14,75.22,75.1,75.17,18100.0,58.4597,58.5219,58.4286,58.483,18100.0
2012-06-22 13:10:00,75.18,75.2,75.09,75.19,15600.0,58.4908,58.5064,58.4208,58.4986,15600.0
2012-06-22 13:15:00,75.18,75.18,75.08,75.15,10200.0,58.4908,58.4908,58.413,58.4675,10200.0
2012-06-22 13:20:00,75.14,75.16,75.1,75.11,12200.0,58.4597,58.4753,58.4286,58.4364,12200.0
2012-06-22 13:25:00,75.13,75.26,75.13,75.16,16600.0,58.4519,58.5531,58.4519,58.4753,16600.0
2012-06-22 13:30:00,75.15,75.22,75.14,75.22,9700.0,58.4675,58.5219,58.4597,58.5219,9700.0
2012-06-22 13:35:00,75.21,75.32,75.21,75.29,14700.0,58.5142,58.5997,58.5142,58.5764,14700.0
2012-06-22 13:40:00,75.28,75.38,75.28,75.36,21000.0,58.5686,58.6464,58.5686,58.6309,21000.0
2012-06-22 13:45:00,75.37,75.47,75.37,75.44,17300.0,58.6386,58.7164,58.6386,58.6931,17300.0
2012-06-22 13:50:00,75.44,75.44,75.34,75.39,16000.0,58.6931,58.6931,58.6153,58.6542,16000.0
2012-06-22 13:55:00,75.38,75.45,75.37,75.45,13400.0,58.6464,58.7009,58.6386,58.7009,13400.0
2012-06-22 14:00:00,75.45,75.51,75.45,75.49,21500.0,58.7009,58.7476,58.7009,58.732,21500.0
2012-06-22 14:05:00,75.49,75.51,75.4,75.4,19800.0,58.732,58.7476,58.662,58.662,19800.0
2012-06-22 14:10:00,75.4,75.45,75.33,75.42,14200.0,58.662,58.7009,58.6075,58.6775,14200.0
2012-06-22 14:15:00,75.42,75.47,75.32,75.34,35100.0,58.6775,58.7164,58.5997,58.6153,35100.0
2012-06-22 14:20:00,75.34,75.39,75.32,75.36,15000.0,58.6153,58.6542,58.5997,58.6309,15000.0
2012-06-22 14:25:00,75.35,75.43,75.35,75.42,13300.0,58.6231,58.6853,58.6231,58.6775,13300.0
2012-06-22 14:30:00,75.41,75.47,75.36,75.46,19100.0,58.6698,58.7164,58.6309,58.7087,19100.0
2012-06-22 14:35:00,75.46,75.5,75.45,75.48,14700.0,58.7087,58.7398,58.7009,58.7242,14700.0
2012-06-22 14:40:00,75.49,75.57,75.48,75.54,30900.0,58.732,58.7942,58.7242,58.7709,30900.0
2012-06-22 14:45:00,75.53,75.63,75.53,75.62,20000.0,58.7631,58.8409,58.7631,58.8331,20000.0
2012-06-22 14:50:00,75.62,75.67,75.57,75.58,23900.0,58.8331,58.872,58.7942,58.802,23900.0
2012-06-22 14:55:00,75.59,75.64,75.59,75.59,15000.0,58.8098,58.8487,58.8098,58.8098,15000.0
2012-06-22 15:00:00,75.6,75.65,75.59,75.59,27400.0,58.8176,58.8565,58.8098,58.8098,27400.0
2012-06-22 15:05:00,75.59,75.67,75.59,75.65,27200.0,58.8098,58.872,58.8098,58.8565,27200.0
2012-06-22 15:10:00,75.66,75.78,75.64,75.69,27800.0,58.8643,58.9576,58.8487,58.8876,27800.0
2012-06-22 15:15:00,75.68,75.68,75.54,75.59,42400.0,58.8798,58.8798,58.7709,58.8098,42400.0
2012-06-22 15:20:00,75.59,75.66,75.58,75.65,48300.0,58.8098,58.8643,58.802,58.8565,48300.0
2012-06-22 15:25:00,75.65,75.75,75.65,75.71,36000.0,58.8565,58.9343,58.8565,58.9032,36000.0
2012-06-22 15:30:00,75.71,75.74,75.57,75.59,56400.0,58.9032,58.9265,58.7942,58.8098,56400.0
2012-06-22 15:35:00,75.59,75.78,75.59,75.76,77900.0,58.8098,58.9576,58.8098,58.9421,77900.0
2012-06-22 15:40:00,75.75,75.95,75.73,75.91,95100.0,58.9343,59.0899,58.9187,59.0588,95100.0
2012-06-22 15:45:00,75.91,75.99,75.82,75.82,133400.0,59.0588,59.121,58.9887,58.9887,133400.0
2012-06-22 15:50:00,75.83,75.89,75.78,75.84,93100.0,58.9965,59.0432,58.9576,59.0043,93100.0
2012-06-22 15:55:00,75.84,75.84,75.52,75.53,261600.0,59.0043,59.0043,58.7553,58.7631,261600.0
2012-06-25 09:30:00,74.89,75.11,74.56,74.98,110600.0,58.2652,58.4364,58.0084,58.3352,110600.0
2012-06-25 09:35:00,74.96,75.07,74.7,74.78,54900.0,58.3197,58.4052,58.1174,58.1796,54900.0
2012-06-25 09:40:00,74.75,74.88,74.71,74.71,97300.0,58.1563,58.2574,58.1251,58.1251,97300.0
2012-06-25 09:45:00,74.73,74.74,74.58,74.64,39400.0,58.1407,58.1485,58.024,58.0707,39400.0
2012-06-25 09:50:00,74.65,74.65,74.31,74.4,48300.0,58.0785,58.0785,57.8139,57.884,48300.0
2012-06-25 09:55:00,74.39,74.52,74.3,74.5,43100.0,57.8762,57.9773,57.8062,57.9618,43100.0
2012-06-25 10:00:00,74.5,74.6,74.41,74.55,134900.0,57.9618,58.0396,57.8917,58.0007,134900.0
2012-06-25 10:05:00,74.52,74.6,74.48,74.49,52500.0,57.9773,58.0396,57.9462,57.954,52500.0
2012-06-25 10:10:00,74.5,74.53,74.28,74.5,46200.0,57.9618,57.9851,57.7906,57.9618,46200.0
2012-06-25 10:15:00,74.47,74.51,74.16,74.23,30900.0,57.9384,57.9695,57.6972,57.7517,30900.0
2012-06-25 10:20:00,74.24,74.31,74.05,74.2,32400.0,57.7595,57.8139,57.6117,57.7284,32400.0
2012-06-25 10:25:00,74.18,74.2,74.0,74.01,29900.0,57.7128,57.7284,57.5728,57.5805,29900.0
2012-06-25 10:30:00,74.01,74.1,73.97,73.99,47200.0,57.5805,57.6506,57.5494,57.565,47200.0
2012-06-25 10:35:00,73.98,74.05,73.9,73.95,27600.0,57.5572,57.6117,57.495,57.5339,27600.0
2012-06-25 10:40:00,73.94,73.98,73.88,73.9,29400.0,57.5261,57.5572,57.4794,57.495,29400.0
2012-06-25 10:45:00,73.91,74.0,73.83,73.97,37400.0,57.5027,57.5728,57.4405,57.5494,37400.0
2012-06-25 10:50:00,73.97,74.2,73.96,74.19,46100.0,57.5494,57.7284,57.5416,57.7206,46100.0
2012-06-25 10:55:00,74.2,74.22,74.13,74.2,37700.0,57.7284,57.7439,57.6739,57.7284,37700.0
2012-06-25 11:00:00,74.19,74.19,73.86,73.87,65800.0,57.7206,57.7206,57.4638,57.4716,65800.0
2012-06-25 11:05:00,73.87,73.94,73.77,73.9,30700.0,57.4716,57.5261,57.3938,57.495,30700.0
2012-06-25 11:10:00,73.9,73.99,73.78,73.8,32500.0,57.495,57.565,57.4016,57.4172,32500.0
2012-06-25 11:15:00,73.8,73.88,73.78,73.85,19300.0,57.4172,57.4794,57.4016,57.4561,19300.0
2012-06-25 11:20:00,73.85,73.95,73.84,73.92,29500.0,57.4561,57.5339,57.4483,57.5105,29500.0
2012-06-25 11:25:00,73.93,73.94,73.86,73.92,21600.0,57.5183,57.5261,57.4638,57.5105,21600.0
2012-06-25 11:30:00,73.9,73.93,73.85,73.86,23100.0,57.495,57.5183,57.4561,57.4638,23100.0
2012-06-25 11:35:00,73.85,73.86,73.75,73.75,37100.0,57.4561,57.4638,57.3783,57.3783,37100.0
2012-06-25 11:40:00,73.75,73.9,73.75,73.84,42000.0,57.3783,57.495,57.3783,57.4483,42000.0
2012-06-25 11:45:00,73.87,73.9,73.83,73.86,16300.0,57.4716,57.495,57.4405,57.4638,16300.0
2012-06-25 11:50:00,73.86,73.98,73.86,73.96,12400.0,57.4638,57.5572,57.4638,57.5416,12400.0
2012-06-25 11:55:00,73.98,74.0,73.83,73.88,20900.0,57.5572,57.5728,57.4405,57.4794,20900.0
2012-06-25 12:00:00,73.85,74.0,73.82,73.94,17900.0,57.4561,57.5728,57.4327,57.5261,17900.0
2012-06-25 12:05:00,73.92,73.98,73.91,73.98,15900.0,57.5105,57.5572,57.5027,57.5572,15900.0
2012-06-25 12:10:00,73.98,73.99,73.93,73.97,17400.0,57.5572,57.565,57.5183,57.5494,17400.0
2012-06-25 12:15:00,73.98,74.27,73.96,74.26,29400.0,57.5572,57.7828,57.5416,57.775,29400.0
2012-06-25 12:20:00,74.26,74.26,74.15,74.17,14600.0,57.775,57.775,57.6895,57.705,14600.0
2012-06-25 12:25:00,74.14,74.16,74.01,74.01,15700.0,57.6817,57.6972,57.5805,57.5805,15700.0
2012-06-25 12:30:00,74.03,74.07,74.01,74.03,5700.0,57.5961,57.6272,57.5805,57.5961,5700.0
2012-06-25 12:35:00,74.05,74.05,74.0,74.02,15200.0,57.6117,57.6117,57.5728,57.5883,15200.0
2012-06-25 12:40:00,74.04,74.14,74.01,74.06,11300.0,57.6039,57.6817,57.5805,57.6194,11300.0
2012-06-25 12:45:00,74.06,74.11,74.0,74.04,11500.0,57.6194,57.6583,57.5728,57.6039,11500.0
2012-06-25 12:50:00,74.02,74.12,74.02,74.06,8500.0,57.5883,57.6661,57.5883,57.6194,8500.0
2012-06-25 12:55:00,74.08,74.1,74.03,74.03,11200.0,57.635,57.6506,57.5961,57.5961,11200.0
2012-06-25 13:00:00,74.04,74.04,73.89,73.91,14000.0,57.6039,57.6039,57.4872,57.5027,14000.0
2012-06-25 13:05:00,73.91,74.04,73.91,74.01,10700.0,57.5027,57.6039,57.5027,57.5805,10700.0
2012-06-25 13:10:00,73.98,74.04,73.98,73.99,6200.0,57.5572,57.6039,57.5572,57.565,6200.0
2012-06-25 13:15:00,73.99,74.02,73.96,74.02,9700.0,57.565,57.5883,57.5416,57.5883,9700.0
2012-06-25 13:20:00,74.03,74.13,74.02,74.1,10700.0,57.5961,57.6739,57.5883,57.6506,10700.0
2012-06-25 13:25:00,74.13,74.18,74.12,74.16,14800.0,57.6739,57.7128,57.6661,57.6972,14800.0
2012-06-25 13:30:00,74.15,74.33,74.1,74.32,31000.0,57.6895,57.8295,57.6506,57.8217,31000.0
2012-06-25 13:35:00,74.3,74.36,74.29,74.33,10100.0,57.8062,57.8528,57.7984,57.8295,10100.0
2012-06-25 13:40:00,74.34,74.36,74.19,74.22,10500.0,57.8373,57.8528,57.7206,57.7439,10500.0
2012-06-25 13:45:00,74.19,74.22,74.16,74.19,11400.0,57.7206,57.7439,57.6972,57.7206,11400.0
2012-06-25 13:50:00,74.19,74.2,74.15,74.19,15400.0,57.7206,57.7284,57.6895,57.7206,15400.0
2012-06-25 13:55:00,74.2,74.28,74.19,74.27,16500.0,57.7284,57.7906,57.7206,57.7828,16500.0
2012-06-25 14:00:00,74.26,74.36,74.26,74.29,19600.0,57.775,57.8528,57.775,57.7984,19600.0
2012-06-25 14:05:00,74.29,74.29,74.17,74.25,21000.0,57.7984,57.7984,57.705,57.7673,21000.0
2012-06-25 14:10:00,74.26,74.3,74.18,74.18,26300.0,57.775,57.8062,57.7128,57.7128,26300.0
2012-06-25 14:15:00,74.18,74.3,74.16,74.29,33800.0,57.7128,57.8062,57.6972,57.7984,33800.0
2012-06-25 14:20:00,74.28,74.3,74.2,74.27,28400.0,57.7906,57.8062,57.7284,57.7828,28400.0
2012-06-25 14:25:00,74.25,74.27,74.19,74.19,25700.0,57.7673,57.7828,57.7206,57.7206,25700.0
2012-06-25 14:30:00,74.18,74.23,74.15,74.18,58300.0,57.7128,57.7517,57.6895,57.7128,58300.0
2012-06-25 14:35:00,74.17,74.19,74.11,74.18,50400.0,57.705,57.7206,57.6583,57.7128,50400.0
2012-06-25 14:40:00,74.18,74.19,74.12,74.15,43700.0,57.7128,57.7206,57.6661,57.6895,43700.0
2012-06-25 14:45:00,74.17,74.18,74.11,74.15,26000.0,57.705,57.7128,57.6583,57.6895,26000.0
2012-06-25 14:50:00,74.14,74.18,74.13,74.17,31100.0,57.6817,57.7128,57.6739,57.705,31100.0
2012-06-25 14:55:00,74.18,74.18,74.12,74.15,22500.0,57.7128,57.7128,57.6661,57.6895,22500.0
2012-06-25 15:00:00,74.15,74.15,74.11,74.12,33500.0,57.6895,57.6895,57.6583,57.6661,33500.0
2012-06-25 15:05:00,74.12,74.34,74.12,74.32,142900.0,57.6661,57.8373,57.6661,57.8217,142900.0
2012-06-25 15:10:00,74.33,74.51,74.33,74.47,69000.0,57.8295,57.9695,57.8295,57.9384,69000.0
2012-06-25 15:15:00,74.45,74.47,74.29,74.39,57200.0,57.9229,57.9384,57.7984,57.8762,57200.0
2012-06-25 15:20:00,74.4,74.42,74.28,74.4,45100.0,57.884,57.8995,57.7906,57.884,45100.0
2012-06-25 15:25:00,74.39,74.48,74.37,74.45,27000.0,57.8762,57.9462,57.8606,57.9229,27000.0
2012-06-25 15:30:00,74.44,74.46,74.34,74.4,31900.0,57.9151,57.9306,57.8373,57.884,31900.0
2012-06-25 15:35:00,74.41,74.54,74.41,74.53,45100.0,57.8917,57.9929,57.8917,57.9851,45100.0
2012-06-25 15:40:00,74.54,74.6,74.42,74.47,59400.0,57.9929,58.0396,57.8995,57.9384,59400.0
2012-06-25 15:45:00,74.48,74.49,74.41,74.44,112700.0,57.9462,57.954,57.8917,57.9151,112700.0
2012-06-25 15:50:00,74.44,74.44,74.29,74.36,90200.0,57.9151,57.9151,57.7984,57.8528,90200.0
2012-06-25 15:55:00,74.37,74.42,74.31,74.38,108100.0,57.8606,57.8995,57.8139,57.8684,108100.0
2012-06-26 09:30:00,74.72,74.9,74.55,74.75,110600.0,58.1329,58.273,58.0007,58.1563,110600.0
2012-06-26 09:35:00,74.73,75.35,74.73,75.25,75700.0,58.1407,58.6231,58.1407,58.5453,75700.0
2012-06-26 09:40:00,75.25,75.41,74.98,75.04,47900.0,58.5453,58.6698,58.3352,58.3819,47900.0
2012-06-26 09:45:00,75.0,75.02,74.68,74.7,83600.0,58.3508,58.3663,58.1018,58.1174,83600.0
2012-06-26 09:50:00,74.7,74.7,74.43,74.6,44600.0,58.1174,58.1174,57.9073,58.0396,44600.0
2012-06-26 09:55:00,74.6,74.74,74.56,74.7,34100.0,58.0396,58.1485,58.0084,58.1174,34100.0
2012-06-26 10:00:00,74.67,74.88,74.53,74.87,43000.0,58.094,58.2574,57.9851,58.2496,43000.0
2012-06-26 10:05:00,74.87,75.01,74.84,75.0,49800.0,58.2496,58.3586,58.2263,58.3508,49800.0
2012-06-26 10:10:00,75.0,75.03,74.9,75.0,71700.0,58.3508,58.3741,58.273,58.3508,71700.0
2012-06-26 10:15:00,75.0,75.02,74.72,74.72,38500.0,58.3508,58.3663,58.1329,58.1329,38500.0
2012-06-26 10:20:00,74.73,74.86,74.67,74.85,19500.0,58.1407,58.2418,58.094,58.2341,19500.0
2012-06-26 10:25:00,74.83,74.88,74.7,74.72,20300.0,58.2185,58.2574,58.1174,58.1329,20300.0
2012-06-26 10:30:00,74.71,74.82,74.67,74.75,39400.0,58.1251,58.2107,58.094,58.1563,39400.0
2012-06-26 10:35:00,74.76,74.91,74.72,74.89,43500.0,58.164,58.2807,58.1329,58.2652,43500.0
2012-06-26 10:40:00,74.91,75.0,74.87,74.94,60400.0,58.2807,58.3508,58.2496,58.3041,60400.0
2012-06-26 10:45:00,74.94,74.94,74.68,74.7,58000.0,58.3041,58.3041,58.1018,58.1174,58000.0
2012-06-26 10:50:00,74.7,74.94,74.57,74.89,74600.0,58.1174,58.3041,58.0162,58.2652,74600.0
2012-06-26 10:55:00,74.91,75.23,74.87,75.2,175300.0,58.2807,58.5297,58.2496,58.5064,175300.0
2012-06-26 11:00:00,75.18,75.32,75.16,75.2,80300.0,58.4908,58.5997,58.4753,58.5064,80300.0
2012-06-26 11:05:00,75.19,75.23,74.86,74.93,73700.0,58.4986,58.5297,58.2418,58.2963,73700.0
2012-06-26 11:10:00,74.91,75.08,74.83,75.08,64000.0,58.2807,58.413,58.2185,58.413,64000.0
2012-06-26 11:15:00,75.05,75.07,74.93,75.02,65600.0,58.3897,58.4052,58.2963,58.3663,65600.0
2012-06-26 11:20:00,75.01,75.12,74.93,75.04,32700.0,58.3586,58.4441,58.2963,58.3819,32700.0
2012-06-26 11:25:00,75.03,75.14,75.0,75.01,67200.0,58.3741,58.4597,58.3508,58.3586,67200.0
2012-06-26 11:30:00,75.03,75.14,74.99,75.02,63100.0,58.3741,58.4597,58.343,58.3663,63100.0
2012-06-26 11:35:00,75.0,75.05,74.98,75.01,29400.0,58.3508,58.3897,58.3352,58.3586,29400.0
2012-06-26 11:40:00,75.0,75.04,74.95,75.0,26000.0,58.3508,58.3819,58.3119,58.3508,26000.0
2012-06-26 11:45:00,75.02,75.05,74.95,75.02,16300.0,58.3663,58.3897,58.3119,58.3663,16300.0
2012-06-26 11:50:00,75.03,75.17,75.03,75.09,46300.0,58.3741,58.483,58.3741,58.4208,46300.0
2012-06-26 11:55:00,75.09,75.16,75.07,75.1,27800.0,58.4208,58.4753,58.4052,58.4286,27800.0
2012-06-26 12:00:00,75.11,75.21,75.07,75.2,32600.0,58.4364,58.5142,58.4052,58.5064,32600.0
2012-06-26 12:05:00,75.21,75.38,75.18,75.19,48900.0,58.5142,58.6464,58.4908,58.4986,48900.0
2012-06-26 12:10:00,75.2,75.42,75.19,75.37,95100.0,58.5064,58.6775,58.4986,58.6386,95100.0
2012-06-26 12:15:00,75.37,75.49,75.36,75.43,23600.0,58.6386,58.732,58.6309,58.6853,23600.0
2012-06-26 12:20:00,75.44,75.47,75.31,75.35,46100.0,58.6931,58.7164,58.592,58.6231,46100.0
2012-06-26 12:25:00,75.33,75.34,75.24,75.3,16300.0,58.6075,58.6153,58.5375,58.5842,16300.0
2012-06-26 12:30:00,75.31,75.44,75.31,75.44,54500.0,58.592,58.6931,58.592,58.6931,54500.0
2012-06-26 12:35:00,75.45,75.48,75.35,75.41,29600.0,58.7009,58.7242,58.6231,58.6698,29600.0
2012-06-26 12:40:00,75.4,75.5,75.35,75.42,33100.0,58.662,58.7398,58.6231,58.6775,33100.0
2012-06-26 12:45:00,75.41,75.53,75.41,75.51,49300.0,58.6698,58.7631,58.6698,58.7476,49300.0
2012-06-26 12:50:00,75.51,75.54,75.49,75.5,60600.0,58.7476,58.7709,58.732,58.7398,60600.0
2012-06-26 12:55:00,75.49,75.51,75.43,75.51,55300.0,58.732,58.7476,58.6853,58.7476,55300.0
2012-06-26 13:00:00,75.51,75.52,75.48,75.5,19800.0,58.7476,58.7553,58.7242,58.7398,19800.0
2012-06-26 13:05:00,75.49,75.54,75.45,75.54,27300.0,58.732,58.7709,58.7009,58.7709,27300.0
2012-06-26 13:10:00,75.51,75.57,75.5,75.51,22700.0,58.7476,58.7942,58.7398,58.7476,22700.0
2012-06-26 13:15:00,75.52,75.55,75.51,75.52,32400.0,58.7553,58.7787,58.7476,58.7553,32400.0
2012-06-26 13:20:00,75.52,75.57,75.5,75.51,28000.0,58.7553,58.7942,58.7398,58.7476,28000.0
2012-06-26 13:25:00,75.51,75.53,75.47,75.52,22900.0,58.7476,58.7631,58.7164,58.7553,22900.0
2012-06-26 13:30:00,75.52,75.52,75.41,75.5,45500.0,58.7553,58.7553,58.6698,58.7398,45500.0
2012-06-26 13:35:00,75.51,75.6,75.48,75.58,33700.0,58.7476,58.8176,58.7242,58.802,33700.0
2012-06-26 13:40:00,75.58,75.63,75.48,75.52,29200.0,58.802,58.8409,58.7242,58.7553,29200.0
2012-06-26 13:45:00,75.53,75.56,75.45,75.54,24900.0,58.7631,58.7865,58.7009,58.7709,24900.0
2012-06-26 13:50:00,75.55,75.63,75.55,75.6,30900.0,58.7787,58.8409,58.7787,58.8176,30900.0
2012-06-26 13:55:00,75.61,75.63,75.54,75.61,23200.0,58.8254,58.8409,58.7709,58.8254,23200.0
2012-06-26 14:00:00,75.61,75.78,75.61,75.68,64300.0,58.8254,58.9576,58.8254,58.8798,64300.0
2012-06-26 14:05:00,75.68,75.81,75.67,75.81,37000.0,58.8798,58.981,58.872,58.981,37000.0
2012-06-26 14:10:00,75.81,75.92,75.8,75.92,55700.0,58.981,59.0665,58.9732,59.0665,55700.0
2012-06-26 14:15:00,75.92,75.93,75.76,75.89,56700.0,59.0665,59.0743,58.9421,59.0432,56700.0
2012-06-26 14:20:00,75.88,75.98,75.88,75.93,50800.0,59.0354,59.1132,59.0354,59.0743,50800.0
2012-06-26 14:25:00,75.95,76.0,75.93,75.98,42200.0,59.0899,59.1288,59.0743,59.1132,42200.0
2012-06-26 14:30:00,75.99,76.0,75.84,75.9,52200.0,59.121,59.1288,59.0043,59.051,52200.0
2012-06-26 14:35:00,75.9,75.9,75.79,75.84,35600.0,59.051,59.051,58.9654,59.0043,35600.0
2012-06-26 14:40:00,75.83,75.99,75.81,75.95,43900.0,58.9965,59.121,58.981,59.0899,43900.0
2012-06-26 14:45:00,75.95,76.0,75.94,75.95,46300.0,59.0899,59.1288,59.0821,59.0899,46300.0
2012-06-26 14:50:00,75.95,75.96,75.76,75.79,80100.0,59.0899,59.0977,58.9421,58.9654,80100.0
2012-06-26 14:55:00,75.8,75.88,75.78,75.83,54900.0,58.9732,59.0354,58.9576,58.9965,54900.0
2012-06-26 15:00:00,75.83,75.88,75.76,75.84,43100.0,58.9965,59.0354,58.9421,59.0043,43100.0
2012-06-26 15:05:00,75.84,75.99,75.83,75.88,51600.0,59.0043,59.121,58.9965,59.0354,51600.0
2012-06-26 15:10:00,75.89,76.0,75.88,75.98,51600.0,59.0432,59.1288,59.0354,59.1132,51600.0
2012-06-26 15:15:00,75.97,76.2,75.97,76.18,126200.0,59.1054,59.2844,59.1054,59.2688,126200.0
2012-06-26 15:20:00,76.18,76.24,76.17,76.23,57500.0,59.2688,59.3155,59.261,59.3077,57500.0
2012-06-26 15:25:00,76.23,76.25,76.1,76.23,60400.0,59.3077,59.3233,59.2066,59.3077,60400.0
2012-06-26 15:30:00,76.22,76.23,76.1,76.19,80600.0,59.2999,59.3077,59.2066,59.2766,80600.0
2012-06-26 15:35:00,76.2,76.37,76.2,76.25,73800.0,59.2844,59.4166,59.2844,59.3233,73800.0
2012-06-26 15:40:00,76.25,76.32,76.21,76.32,89800.0,59.3233,59.3777,59.2922,59.3777,89800.0
2012-06-26 15:45:00,76.31,76.32,76.15,76.19,99400.0,59.37,59.3777,59.2455,59.2766,99400.0
2012-06-26 15:50:00,76.18,76.18,76.06,76.1,126600.0,59.2688,59.2688,59.1755,59.2066,126600.0
2012-06-26 15:55:00,76.1,76.11,75.96,76.0,226600.0,59.2066,59.2144,59.0977,59.1288,226600.0
2012-06-27 09:30:00,76.08,76.74,75.95,76.67,119100.0,59.5397,60.0563,59.438,60.0015,119100.0
2012-06-27 09:35:00,76.68,76.79,76.41,76.41,82500.0,60.0093,60.0954,59.798,59.798,82500.0
2012-06-27 09:40:00,76.46,76.59,76.32,76.57,62700.0,59.8371,59.9389,59.7276,59.9232,62700.0
2012-06-27 09:45:00,76.58,76.67,76.55,76.67,94900.0,59.931,60.0015,59.9076,60.0015,94900.0
2012-06-27 09:50:00,76.67,76.91,76.62,76.91,133700.0,60.0015,60.1893,59.9623,60.1893,133700.0
2012-06-27 09:55:00,76.88,77.26,76.87,77.21,170700.0,60.1658,60.4632,60.158,60.4241,170700.0
2012-06-27 10:00:00,77.18,77.22,76.78,77.0,68500.0,60.4006,60.4319,60.0876,60.2597,68500.0
2012-06-27 10:05:00,77.0,77.17,76.98,77.09,39700.0,60.2597,60.3928,60.2441,60.3302,39700.0
2012-06-27 10:10:00,77.07,77.47,77.07,77.47,76700.0,60.3145,60.6275,60.3145,60.6275,76700.0
2012-06-27 10:15:00,77.48,77.52,77.21,77.33,78800.0,60.6354,60.6667,60.4241,60.518,78800.0
2012-06-27 10:20:00,77.35,77.4,77.2,77.2,51100.0,60.5336,60.5728,60.4162,60.4162,51100.0
2012-06-27 10:25:00,77.2,77.45,77.2,77.45,46500.0,60.4162,60.6119,60.4162,60.6119,46500.0
2012-06-27 10:30:00,77.45,77.54,77.25,77.25,70800.0,60.6119,60.6823,60.4554,60.4554,70800.0
2012-06-27 10:35:00,77.26,77.42,77.2,77.39,50800.0,60.4632,60.5884,60.4162,60.5649,50800.0
2012-06-27 10:40:00,77.39,77.5,77.21,77.5,65800.0,60.5649,60.651,60.4241,60.651,65800.0
2012-06-27 10:45:00,77.5,77.55,77.39,77.42,58100.0,60.651,60.6902,60.5649,60.5884,58100.0
2012-06-27 10:50:00,77.43,77.71,77.37,77.71,90600.0,60.5962,60.8154,60.5493,60.8154,90600.0
2012-06-27 10:55:00,77.71,77.86,77.65,77.81,66600.0,60.8154,60.9328,60.7684,60.8936,66600.0
2012-06-27 11:00:00,77.82,77.86,77.61,77.62,67300.0,60.9015,60.9328,60.7371,60.7449,67300.0
2012-06-27 11:05:00,77.62,77.65,77.44,77.48,50200.0,60.7449,60.7684,60.6041,60.6354,50200.0
2012-06-27 11:10:00,77.49,77.52,77.23,77.27,39700.0,60.6432,60.6667,60.4397,60.471,39700.0
2012-06-27 11:15:00,77.26,77.49,77.26,77.45,41000.0,60.4632,60.6432,60.4632,60.6119,41000.0
2012-06-27 11:20:00,77.46,77.5,77.36,77.37,34000.0,60.6197,60.651,60.5415,60.5493,34000.0
2012-06-27 11:25:00,77.36,77.4,77.28,77.39,31100.0,60.5415,60.5728,60.4789,60.5649,31100.0
2012-06-27 11:30:00,77.41,77.48,77.34,77.34,28300.0,60.5806,60.6354,60.5258,60.5258,28300.0
2012-06-27 11:35:00,77.34,77.44,77.33,77.41,67700.0,60.5258,60.6041,60.518,60.5806,67700.0
2012-06-27 11:40:00,77.41,77.58,77.41,77.55,65400.0,60.5806,60.7136,60.5806,60.6902,65400.0
2012-06-27 11:45:00,77.55,77.57,77.53,77.56,23900.0,60.6902,60.7058,60.6745,60.698,23900.0
2012-06-27 11:50:00,77.55,77.58,77.5,77.55,76800.0,60.6902,60.7136,60.651,60.6902,76800.0
2012-06-27 11:55:00,77.56,77.65,77.56,77.64,21100.0,60.698,60.7684,60.698,60.7606,21100.0
2012-06-27 12:00:00,77.62,77.77,77.62,77.75,31400.0,60.7449,60.8623,60.7449,60.8467,31400.0
2012-06-27 12:05:00,77.75,77.85,77.75,77.76,38000.0,60.8467,60.9249,60.8467,60.8545,38000.0
2012-06-27 12:10:00,77.77,77.77,77.59,77.6,34500.0,60.8623,60.8623,60.7215,60.7293,34500.0
2012-06-27 12:15:00,77.61,77.67,77.59,77.65,38200.0,60.7371,60.7841,60.7215,60.7684,38200.0
2012-06-27 12:20:00,77.66,77.82,77.64,77.79,55400.0,60.7762,60.9015,60.7606,60.878,55400.0
2012-06-27 12:25:00,77.79,78.05,77.79,78.04,98200.0,60.878,61.0814,60.878,61.0736,98200.0
2012-06-27 12:30:00,78.05,78.14,78.0,78.12,102100.0,61.0814,61.1519,61.0423,61.1362,102100.0
2012-06-27 12:35:00,78.13,78.17,78.01,78.01,57700.0,61.1441,61.1754,61.0501,61.0501,57700.0
2012-06-27 12:40:00,78.01,78.09,77.99,78.05,55200.0,61.0501,61.1128,61.0345,61.0814,55200.0
2012-06-27 12:45:00,78.05,78.19,78.05,78.12,67800.0,61.0814,61.191,61.0814,61.1362,67800.0
2012-06-27 12:50:00,78.11,78.15,78.02,78.05,49400.0,61.1284,61.1597,61.058,61.0814,49400.0
2012-06-27 12:55:00,78.05,78.08,78.02,78.02,35200.0,61.0814,61.1049,61.058,61.058,35200.0
2012-06-27 13:00:00,78.02,78.13,78.01,78.02,60500.0,61.058,61.1441,61.0501,61.058,60500.0
2012-06-27 13:05:00,78.03,78.09,77.98,78.07,40200.0,61.0658,61.1128,61.0267,61.0971,40200.0
2012-06-27 13:10:00,78.07,78.12,77.99,78.0,23500.0,61.0971,61.1362,61.0345,61.0423,23500.0
2012-06-27 13:15:00,77.99,78.05,77.97,78.02,41800.0,61.0345,61.0814,61.0188,61.058,41800.0
2012-06-27 13:20:00,78.03,78.06,77.97,78.03,37300.0,61.0658,61.0893,61.0188,61.0658,37300.0
2012-06-27 13:25:00,78.0,78.03,77.97,78.0,28300.0,61.0423,61.0658,61.0188,61.0423,28300.0
2012-06-27 13:30:00,78.0,78.08,77.97,78.01,55200.0,61.0423,61.1049,61.0188,61.0501,55200.0
2012-06-27 13:35:00,78.01,78.09,77.99,77.99,76600.0,61.0501,61.1128,61.0345,61.0345,76600.0
2012-06-27 13:40:00,77.99,78.09,77.99,78.0,45500.0,61.0345,61.1128,61.0345,61.0423,45500.0
2012-06-27 13:45:00,78.0,78.18,77.99,78.16,53600.0,61.0423,61.1832,61.0345,61.1675,53600.0
2012-06-27 13:50:00,78.17,78.17,78.02,78.03,42400.0,61.1754,61.1754,61.058,61.0658,42400.0
2012-06-27 13:55:00,78.01,78.23,78.01,78.2,63500.0,61.0501,61.2223,61.0501,61.1988,63500.0
2012-06-27 14:00:00,78.21,78.24,78.17,78.19,32400.0,61.2067,61.2301,61.1754,61.191,32400.0
2012-06-27 14:05:00,78.19,78.31,78.16,78.28,66200.0,61.191,61.2849,61.1675,61.2614,66200.0
2012-06-27 14:10:00,78.29,78.39,78.2,78.21,57100.0,61.2693,61.3475,61.1988,61.2067,57100.0
2012-06-27 14:15:00,78.2,78.29,78.2,78.24,37000.0,61.1988,61.2693,61.1988,61.2301,37000.0
2012-06-27 14:20:00,78.23,78.3,78.22,78.26,44800.0,61.2223,61.2771,61.2145,61.2458,44800.0
2012-06-27 14:25:00,78.27,78.27,78.0,78.0,79400.0,61.2536,61.2536,61.0423,61.0423,79400.0
2012-06-27 14:30:00,78.0,78.13,77.99,78.12,52600.0,61.0423,61.1441,61.0345,61.1362,52600.0
2012-06-27 14:35:00,78.12,78.19,78.08,78.1,29100.0,61.1362,61.191,61.1049,61.1206,29100.0
2012-06-27 14:40:00,78.1,78.11,78.0,78.03,29100.0,61.1206,61.1284,61.0423,61.0658,29100.0
2012-06-27 14:45:00,78.03,78.13,77.99,77.99,49500.0,61.0658,61.1441,61.0345,61.0345,49500.0
2012-06-27 14:50:00,77.99,78.1,77.99,78.0,37500.0,61.0345,61.1206,61.0345,61.0423,37500.0
2012-06-27 14:55:00,78.0,78.03,77.98,77.99,50300.0,61.0423,61.0658,61.0267,61.0345,50300.0
2012-06-27 15:00:00,77.99,78.03,77.92,77.94,68000.0,61.0345,61.0658,60.9797,60.9954,68000.0
2012-06-27 15:05:00,77.93,78.02,77.91,77.96,46100.0,60.9875,61.058,60.9719,61.011,46100.0
2012-06-27 15:10:00,77.97,78.06,77.95,77.99,39600.0,61.0188,61.0893,61.0032,61.0345,39600.0
2012-06-27 15:15:00,77.98,78.07,77.97,78.01,40400.0,61.0267,61.0971,61.0188,61.0501,40400.0
2012-06-27 15:20:00,78.0,78.15,77.99,78.11,42900.0,61.0423,61.1597,61.0345,61.1284,42900.0
2012-06-27 15:25:00,78.11,78.22,78.04,78.15,42600.0,61.1284,61.2145,61.0736,61.1597,42600.0
2012-06-27 15:30:00,78.13,78.17,78.06,78.16,63900.0,61.1441,61.1754,61.0893,61.1675,63900.0
2012-06-27 15:35:00,78.17,78.23,78.12,78.21,46500.0,61.1754,61.2223,61.1362,61.2067,46500.0
2012-06-27 15:40:00,78.22,78.31,78.22,78.27,96900.0,61.2145,61.2849,61.2145,61.2536,96900.0
2012-06-27 15:45:00,78.26,78.37,78.24,78.32,144500.0,61.2458,61.3319,61.2301,61.2927,144500.0
2012-06-27 15:50:00,78.33,78.33,78.15,78.17,96000.0,61.3006,61.3006,61.1597,61.1754,96000.0
2012-06-27 15:55:00,78.18,78.18,78.03,78.09,250900.0,61.1832,61.1832,61.0658,61.1128,250900.0
2012-06-28 09:30:00,77.48,77.62,77.26,77.48,105500.0,60.6354,60.7449,60.4632,60.6354,105500.0
2012-06-28 09:35:00,77.48,77.98,77.48,77.98,82800.0,60.6354,61.0267,60.6354,61.0267,82800.0
2012-06-28 09:40:00,77.98,78.41,77.91,78.33,103900.0,61.0267,61.3632,60.9719,61.3006,103900.0
2012-06-28 09:45:00,78.33,78.55,78.25,78.45,151500.0,61.3006,61.4727,61.238,61.3945,151500.0
2012-06-28 09:50:00,78.47,78.72,78.43,78.65,84300.0,61.4101,61.6058,61.3788,61.551,84300.0
2012-06-28 09:55:00,78.66,78.69,78.55,78.55,78500.0,61.5588,61.5823,61.4727,61.4727,78500.0
2012-06-28 10:00:00,78.55,78.56,78.39,78.43,66900.0,61.4727,61.4806,61.3475,61.3788,66900.0
2012-06-28 10:05:00,78.42,78.52,77.89,78.14,124200.0,61.371,61.4493,60.9562,61.1519,124200.0
2012-06-28 10:10:00,78.14,78.41,78.08,78.21,66900.0,61.1519,61.3632,61.1049,61.2067,66900.0
2012-06-28 10:15:00,78.23,78.59,78.04,78.52,63200.0,61.2223,61.504,61.0736,61.4493,63200.0
2012-06-28 10:20:00,78.52,78.69,78.43,78.47,51000.0,61.4493,61.5823,61.3788,61.4101,51000.0
2012-06-28 10:25:00,78.47,78.47,77.85,78.02,68600.0,61.4101,61.4101,60.9249,61.058,68600.0
2012-06-28 10:30:00,78.0,78.0,77.71,77.82,95900.0,61.0423,61.0423,60.8154,60.9015,95900.0
2012-06-28 10:35:00,77.81,77.81,77.52,77.71,50200.0,60.8936,60.8936,60.6667,60.8154,50200.0
2012-06-28 10:40:00,77.7,77.7,77.45,77.47,32900.0,60.8075,60.8075,60.6119,60.6275,32900.0
2012-06-28 10:45:00,77.47,77.62,77.47,77.48,45200.0,60.6275,60.7449,60.6275,60.6354,45200.0
2012-06-28 10:50:00,77.46,77.66,77.45,77.51,34200.0,60.6197,60.7762,60.6119,60.6588,34200.0
2012-06-28 10:55:00,77.49,77.81,77.41,77.81,43300.0,60.6432,60.8936,60.5806,60.8936,43300.0
2012-06-28 11:00:00,77.8,77.8,77.51,77.58,38400.0,60.8858,60.8858,60.6588,60.7136,38400.0
2012-06-28 11:05:00,77.59,77.69,77.54,77.69,35600.0,60.7215,60.7997,60.6823,60.7997,35600.0
2012-06-28 11:10:00,77.71,77.88,77.62,77.81,72400.0,60.8154,60.9484,60.7449,60.8936,72400.0
2012-06-28 11:15:00,77.8,77.8,77.64,77.72,42100.0,60.8858,60.8858,60.7606,60.8232,42100.0
2012-06-28 11:20:00,77.72,77.82,77.71,77.75,20200.0,60.8232,60.9015,60.8154,60.8467,20200.0
2012-06-28 11:25:00,77.75,77.91,77.71,77.85,42300.0,60.8467,60.9719,60.8154,60.9249,42300.0
2012-06-28 11:30:00,77.86,78.03,77.86,77.93,31600.0,60.9328,61.0658,60.9328,60.9875,31600.0
2012-06-28 11:35:00,77.92,78.03,77.9,78.02,22700.0,60.9797,61.0658,60.9641,61.058,22700.0
2012-06-28 11:40:00,78.0,78.02,77.92,78.0,46900.0,61.0423,61.058,60.9797,61.0423,46900.0
2012-06-28 11:45:00,78.01,78.02,77.89,77.91,33300.0,61.0501,61.058,60.9562,60.9719,33300.0
2012-06-28 11:50:00,77.9,77.91,77.72,77.72,24000.0,60.9641,60.9719,60.8232,60.8232,24000.0
2012-06-28 11:55:00,77.74,77.81,77.71,77.76,22500.0,60.8388,60.8936,60.8154,60.8545,22500.0
2012-06-28 12:00:00,77.74,77.87,77.74,77.82,40600.0,60.8388,60.9406,60.8388,60.9015,40600.0
2012-06-28 12:05:00,77.8,77.83,77.61,77.66,32100.0,60.8858,60.9093,60.7371,60.7762,32100.0
2012-06-28 12:10:00,77.66,77.73,77.58,77.61,16000.0,60.7762,60.831,60.7136,60.7371,16000.0
2012-06-28 12:15:00,77.59,77.59,77.47,77.52,17500.0,60.7215,60.7215,60.6275,60.6667,17500.0
2012-06-28 12:20:00,77.51,77.55,77.4,77.47,16900.0,60.6588,60.6902,60.5728,60.6275,16900.0
2012-06-28 12:25:00,77.47,77.5,77.42,77.42,9600.0,60.6275,60.651,60.5884,60.5884,9600.0
2012-06-28 12:30:00,77.43,77.43,77.32,77.38,24400.0,60.5962,60.5962,60.5102,60.5571,24400.0
2012-06-28 12:35:00,77.37,77.46,77.31,77.43,29100.0,60.5493,60.6197,60.5023,60.5962,29100.0
2012-06-28 12:40:00,77.4,77.53,77.36,77.5,22900.0,60.5728,60.6745,60.5415,60.651,22900.0
2012-06-28 12:45:00,77.5,77.54,77.44,77.44,17200.0,60.651,60.6823,60.6041,60.6041,17200.0
2012-06-28 12:50:00,77.43,77.65,77.43,77.65,15300.0,60.5962,60.7684,60.5962,60.7684,15300.0
2012-06-28 12:55:00,77.65,77.65,77.53,77.61,19800.0,60.7684,60.7684,60.6745,60.7371,19800.0
2012-06-28 13:00:00,77.61,77.65,77.49,77.57,26700.0,60.7371,60.7684,60.6432,60.7058,26700.0
2012-06-28 13:05:00,77.57,77.7,77.5,77.64,15400.0,60.7058,60.8075,60.651,60.7606,15400.0
2012-06-28 13:10:00,77.64,77.68,77.54,77.54,19100.0,60.7606,60.7919,60.6823,60.6823,19100.0
2012-06-28 13:15:00,77.53,77.53,77.41,77.41,22700.0,60.6745,60.6745,60.5806,60.5806,22700.0
2012-06-28 13:20:00,77.41,77.43,77.35,77.38,24100.0,60.5806,60.5962,60.5336,60.5571,24100.0
2012-06-28 13:25:00,77.36,77.52,77.35,77.43,27000.0,60.5415,60.6667,60.5336,60.5962,27000.0
2012-06-28 13:30:00,77.42,77.45,77.34,77.37,27200.0,60.5884,60.6119,60.5258,60.5493,27200.0
2012-06-28 13:35:00,77.37,77.38,77.23,77.25,19300.0,60.5493,60.5571,60.4397,60.4554,19300.0
2012-06-28 13:40:00,77.24,77.3,77.16,77.27,30300.0,60.4475,60.4945,60.3849,60.471,30300.0
2012-06-28 13:45:00,77.25,77.28,77.13,77.17,23700.0,60.4554,60.4789,60.3615,60.3928,23700.0
2012-06-28 13:50:00,77.16,77.23,77.12,77.12,21700.0,60.3849,60.4397,60.3536,60.3536,21700.0
2012-06-28 13:55:00,77.1,77.37,77.09,77.36,23400.0,60.338,60.5493,60.3302,60.5415,23400.0
2012-06-28 14:00:00,77.39,77.41,77.31,77.36,20800.0,60.5649,60.5806,60.5023,60.5415,20800.0
2012-06-28 14:05:00,77.36,77.38,77.23,77.23,28000.0,60.5415,60.5571,60.4397,60.4397,28000.0
2012-06-28 14:10:00,77.23,77.28,77.16,77.25,26800.0,60.4397,60.4789,60.3849,60.4554,26800.0
2012-06-28 14:15:00,77.25,77.25,77.04,77.18,31700.0,60.4554,60.4554,60.291,60.4006,31700.0
2012-06-28 14:20:00,77.18,77.2,77.0,77.03,34500.0,60.4006,60.4162,60.2597,60.2832,34500.0
2012-06-28 14:25:00,77.05,77.06,77.01,77.05,28700.0,60.2989,60.3067,60.2676,60.2989,28700.0
2012-06-28 14:30:00,77.04,77.1,76.96,77.1,33800.0,60.291,60.338,60.2284,60.338,33800.0
2012-06-28 14:35:00,77.1,77.17,77.03,77.06,27000.0,60.338,60.3928,60.2832,60.3067,27000.0
2012-06-28 14:40:00,77.04,77.17,77.02,77.15,27800.0,60.291,60.3928,60.2754,60.3771,27800.0
2012-06-28 14:45:00,77.14,77.18,77.04,77.17,25800.0,60.3693,60.4006,60.291,60.3928,25800.0
2012-06-28 14:50:00,77.17,77.28,77.1,77.23,35800.0,60.3928,60.4789,60.338,60.4397,35800.0
2012-06-28 14:55:00,77.23,77.38,77.21,77.37,38100.0,60.4397,60.5571,60.4241,60.5493,38100.0
2012-06-28 15:00:00,77.36,77.45,77.33,77.36,39000.0,60.5415,60.6119,60.518,60.5415,39000.0
2012-06-28 15:05:00,77.36,77.5,77.27,77.44,44600.0,60.5415,60.651,60.471,60.6041,44600.0
2012-06-28 15:10:00,77.44,77.44,77.27,77.3,34700.0,60.6041,60.6041,60.471,60.4945,34700.0
2012-06-28 15:15:00,77.3,77.32,77.22,77.3,33900.0,60.4945,60.5102,60.4319,60.4945,33900.0
2012-06-28 15:20:00,77.29,77.44,77.27,77.35,46600.0,60.4867,60.6041,60.471,60.5336,46600.0
2012-06-28 15:25:00,77.35,77.43,77.26,77.43,54100.0,60.5336,60.5962,60.4632,60.5962,54100.0
2012-06-28 15:30:00,77.44,77.99,77.44,77.88,117600.0,60.6041,61.0345,60.6041,60.9484,117600.0
2012-06-28 15:35:00,77.89,78.22,77.82,78.16,108600.0,60.9562,61.2145,60.9015,61.1675,108600.0
2012-06-28 15:40:00,78.17,78.25,77.98,78.05,132500.0,61.1754,61.238,61.0267,61.0814,132500.0
2012-06-28 15:45:00,78.06,78.31,78.05,78.27,139300.0,61.0893,61.2849,61.0814,61.2536,139300.0
2012-06-28 15:50:00,78.27,78.34,78.22,78.24,176100.0,61.2536,61.3084,61.2145,61.2301,176100.0
2012-06-28 15:55:00,78.23,78.33,78.2,78.25,146700.0,61.2223,61.3006,61.1988,61.238,146700.0
2012-06-29 09:30:00,80.03,80.21,79.47,79.74,144000.0,62.631,62.7719,62.1927,62.404,144000.0
2012-06-29 09:35:00,79.7,79.84,79.52,79.66,73100.0,62.3727,62.4823,62.2319,62.3414,73100.0
2012-06-29 09:40:00,79.68,79.96,79.64,79.89,80200.0,62.3571,62.5762,62.3258,62.5214,80200.0
2012-06-29 09:45:00,79.87,80.0,79.69,79.93,88800.0,62.5058,62.6075,62.3649,62.5527,88800.0
2012-06-29 09:50:00,79.89,79.91,79.55,79.58,76300.0,62.5214,62.5371,62.2553,62.2788,76300.0
2012-06-29 09:55:00,79.56,79.69,79.41,79.64,118900.0,62.2632,62.3649,62.1458,62.3258,118900.0
2012-06-29 10:00:00,79.64,79.83,79.62,79.79,86900.0,62.3258,62.4745,62.3101,62.4432,86900.0
2012-06-29 10:05:00,79.79,79.98,79.75,79.95,84500.0,62.4432,62.5919,62.4119,62.5684,84500.0
2012-06-29 10:10:00,79.94,79.95,79.8,79.81,84200.0,62.5606,62.5684,62.451,62.4588,84200.0
2012-06-29 10:15:00,79.82,80.0,79.76,79.97,93600.0,62.4666,62.6075,62.4197,62.584,93600.0
2012-06-29 10:20:00,79.96,80.0,79.9,79.93,79700.0,62.5762,62.6075,62.5292,62.5527,79700.0
2012-06-29 10:25:00,79.93,80.0,79.88,79.98,48600.0,62.5527,62.6075,62.5136,62.5919,48600.0
2012-06-29 10:30:00,80.0,80.0,79.88,79.95,54000.0,62.6075,62.6075,62.5136,62.5684,54000.0
2012-06-29 10:35:00,79.96,80.0,79.9,79.99,60100.0,62.5762,62.6075,62.5292,62.5997,60100.0
2012-06-29 10:40:00,79.99,80.0,79.91,80.0,74900.0,62.5997,62.6075,62.5371,62.6075,74900.0
2012-06-29 10:45:00,80.0,80.05,79.81,79.83,61800.0,62.6075,62.6466,62.4588,62.4745,61800.0
2012-06-29 10:50:00,79.83,79.95,79.8,79.95,18900.0,62.4745,62.5684,62.451,62.5684,18900.0
2012-06-29 10:55:00,79.93,80.0,79.92,79.98,26900.0,62.5527,62.6075,62.5449,62.5919,26900.0
2012-06-29 11:00:00,79.99,80.03,79.79,79.8,65200.0,62.5997,62.631,62.4432,62.451,65200.0
2012-06-29 11:05:00,79.79,79.88,79.69,79.86,39800.0,62.4432,62.5136,62.3649,62.4979,39800.0
2012-06-29 11:10:00,79.87,79.99,79.83,79.89,37000.0,62.5058,62.5997,62.4745,62.5214,37000.0
2012-06-29 11:15:00,79.92,79.95,79.84,79.91,46100.0,62.5449,62.5684,62.4823,62.5371,46100.0
2012-06-29 11:20:00,79.9,79.91,79.78,79.79,46800.0,62.5292,62.5371,62.4353,62.4432,46800.0
2012-06-29 11:25:00,79.78,79.8,79.68,79.8,50700.0,62.4353,62.451,62.3571,62.451,50700.0
2012-06-29 11:30:00,79.79,79.89,79.71,79.84,30600.0,62.4432,62.5214,62.3806,62.4823,30600.0
2012-06-29 11:35:00,79.82,79.9,79.81,79.85,24500.0,62.4666,62.5292,62.4588,62.4901,24500.0
2012-06-29 11:40:00,79.84,79.89,79.77,79.82,34700.0,62.4823,62.5214,62.4275,62.4666,34700.0
2012-06-29 11:45:00,79.82,79.85,79.76,79.8,30900.0,62.4666,62.4901,62.4197,62.451,30900.0
2012-06-29 11:50:00,79.82,79.94,79.79,79.94,28300.0,62.4666,62.5606,62.4432,62.5606,28300.0
2012-06-29 11:55:00,79.92,80.0,79.92,79.95,25300.0,62.5449,62.6075,62.5449,62.5684,25300.0
2012-06-29 12:00:00,79.95,80.0,79.91,79.98,19800.0,62.5684,62.6075,62.5371,62.5919,19800.0
2012-06-29 12:05:00,80.0,80.06,79.98,80.02,46700.0,62.6075,62.6545,62.5919,62.6232,46700.0
2012-06-29 12:10:00,80.01,80.02,79.81,79.81,38500.0,62.6153,62.6232,62.4588,62.4588,38500.0
2012-06-29 12:15:00,79.81,79.87,79.77,79.86,27200.0,62.4588,62.5058,62.4275,62.4979,27200.0
2012-06-29 12:20:00,79.84,79.84,79.76,79.84,19800.0,62.4823,62.4823,62.4197,62.4823,19800.0
2012-06-29 12:25:00,79.84,79.93,79.8,79.9,19800.0,62.4823,62.5527,62.451,62.5292,19800.0
2012-06-29 12:30:00,79.88,79.91,79.84,79.9,45500.0,62.5136,62.5371,62.4823,62.5292,45500.0
2012-06-29 12:35:00,79.89,79.89,79.78,79.79,14200.0,62.5214,62.5214,62.4353,62.4432,14200.0
2012-06-29 12:40:00,79.78,79.78,79.67,79.76,25400.0,62.4353,62.4353,62.3493,62.4197,25400.0
2012-06-29 12:45:00,79.75,79.77,79.69,79.69,16000.0,62.4119,62.4275,62.3649,62.3649,16000.0
2012-06-29 12:50:00,79.69,79.76,79.65,79.67,50500.0,62.3649,62.4197,62.3336,62.3493,50500.0
2012-06-29 12:55:00,79.68,79.8,79.64,79.77,19800.0,62.3571,62.451,62.3258,62.4275,19800.0
2012-06-29 13:00:00,79.77,79.8,79.73,79.78,12600.0,62.4275,62.451,62.3962,62.4353,12600.0
2012-06-29 13:05:00,79.77,79.79,79.76,79.78,16100.0,62.4275,62.4432,62.4197,62.4353,16100.0
2012-06-29 13:10:00,79.78,79.82,79.74,79.8,29100.0,62.4353,62.4666,62.404,62.451,29100.0
2012-06-29 13:15:00,79.81,79.93,79.81,79.9,42800.0,62.4588,62.5527,62.4588,62.5292,42800.0
2012-06-29 13:20:00,79.9,79.97,79.9,79.96,34400.0,62.5292,62.584,62.5292,62.5762,34400.0
2012-06-29 13:25:00,79.97,80.0,79.96,79.99,38400.0,62.584,62.6075,62.5762,62.5997,38400.0
2012-06-29 13:30:00,79.98,80.1,79.98,80.09,46600.0,62.5919,62.6858,62.5919,62.6779,46600.0
2012-06-29 13:35:00,80.09,80.16,80.09,80.16,69700.0,62.6779,62.7327,62.6779,62.7327,69700.0
2012-06-29 13:40:00,80.16,80.35,80.15,80.34,80400.0,62.7327,62.8814,62.7249,62.8736,80400.0
2012-06-29 13:45:00,80.33,80.46,80.33,80.33,46500.0,62.8658,62.9675,62.8658,62.8658,46500.0
2012-06-29 13:50:00,80.32,80.33,80.15,80.2,37900.0,62.8579,62.8658,62.7249,62.764,37900.0
2012-06-29 13:55:00,80.19,80.37,80.19,80.35,20900.0,62.7562,62.8971,62.7562,62.8814,20900.0
2012-06-29 14:00:00,80.34,80.4,80.27,80.29,47000.0,62.8736,62.9205,62.8188,62.8345,47000.0
2012-06-29 14:05:00,80.28,80.33,80.24,80.29,38900.0,62.8266,62.8658,62.7953,62.8345,38900.0
2012-06-29 14:10:00,80.29,80.44,80.29,80.43,28300.0,62.8345,62.9518,62.8345,62.944,28300.0
2012-06-29 14:15:00,80.42,80.5,80.42,80.46,44800.0,62.9362,62.9988,62.9362,62.9675,44800.0
2012-06-29 14:20:00,80.46,80.46,80.37,80.43,22100.0,62.9675,62.9675,62.8971,62.944,22100.0
2012-06-29 14:25:00,80.43,80.59,80.41,80.59,48600.0,62.944,63.0692,62.9284,63.0692,48600.0
2012-06-29 14:30:00,80.58,80.61,80.44,80.44,46200.0,63.0614,63.0849,62.9518,62.9518,46200.0
2012-06-29 14:35:00,80.43,80.52,80.43,80.47,27500.0,62.944,63.0145,62.944,62.9753,27500.0
2012-06-29 14:40:00,80.47,80.58,80.46,80.58,43300.0,62.9753,63.0614,62.9675,63.0614,43300.0
2012-06-29 14:45:00,80.57,80.69,80.57,80.68,45500.0,63.0536,63.1475,63.0536,63.1397,45500.0
2012-06-29 14:50:00,80.69,80.7,80.62,80.66,41800.0,63.1475,63.1553,63.0927,63.124,41800.0
2012-06-29 14:55:00,80.66,80.7,80.61,80.7,40300.0,63.124,63.1553,63.0849,63.1553,40300.0
2012-06-29 15:00:00,80.69,80.69,80.57,80.61,26300.0,63.1475,63.1475,63.0536,63.0849,26300.0
2012-06-29 15:05:00,80.58,80.62,80.57,80.62,35700.0,63.0614,63.0927,63.0536,63.0927,35700.0
2012-06-29 15:10:00,80.61,80.65,80.53,80.55,54000.0,63.0849,63.1162,63.0223,63.0379,54000.0
2012-06-29 15:15:00,80.56,80.59,80.54,80.58,78700.0,63.0458,63.0692,63.0301,63.0614,78700.0
2012-06-29 15:20:00,80.58,80.63,80.56,80.6,137600.0,63.0614,63.1005,63.0458,63.0771,137600.0
2012-06-29 15:25:00,80.6,80.65,80.52,80.56,62600.0,63.0771,63.1162,63.0145,63.0458,62600.0
2012-06-29 15:30:00,80.56,80.57,80.41,80.47,132600.0,63.0458,63.0536,62.9284,62.9753,132600.0
2012-06-29 15:35:00,80.47,80.68,80.46,80.62,88500.0,62.9753,63.1397,62.9675,63.0927,88500.0
2012-06-29 15:40:00,80.61,80.7,80.58,80.69,82900.0,63.0849,63.1553,63.0614,63.1475,82900.0
2012-06-29 15:45:00,80.69,80.75,80.64,80.75,130000.0,63.1475,63.1945,63.1084,63.1945,130000.0
2012-06-29 15:50:00,80.75,80.84,80.69,80.83,133500.0,63.1945,63.2649,63.1475,63.2571,133500.0
2012-06-29 15:55:00,80.83,80.88,80.74,80.8,255900.0,63.2571,63.2962,63.1866,63.2336,255900.0
2012-07-02 09:30:00,80.99,81.02,80.41,80.62,80800.0,63.3823,63.4058,62.9284,63.0927,80800.0
2012-07-02 09:35:00,80.63,80.85,80.6,80.8,65100.0,63.1005,63.2727,63.0771,63.2336,65100.0
2012-07-02 09:40:00,80.73,80.84,80.5,80.79,54100.0,63.1788,63.2649,62.9988,63.2258,54100.0
2012-07-02 09:45:00,80.76,80.99,80.74,80.89,54100.0,63.2023,63.3823,63.1866,63.304,54100.0
2012-07-02 09:50:00,80.85,81.05,80.84,80.98,92400.0,63.2727,63.4292,63.2649,63.3744,92400.0
2012-07-02 09:55:00,80.98,81.03,80.89,80.96,76300.0,63.3744,63.4136,63.304,63.3588,76300.0
2012-07-02 10:00:00,81.0,81.01,80.02,80.22,173500.0,63.3901,63.3979,62.6232,62.7797,173500.0
2012-07-02 10:05:00,80.19,80.4,79.92,80.11,111700.0,62.7562,62.9205,62.5449,62.6936,111700.0
2012-07-02 10:10:00,80.14,80.15,79.99,80.03,41200.0,62.7171,62.7249,62.5997,62.631,41200.0
2012-07-02 10:15:00,80.02,80.3,80.0,80.17,41900.0,62.6232,62.8423,62.6075,62.7405,41900.0
2012-07-02 10:20:00,80.16,80.48,80.15,80.38,31900.0,62.7327,62.9832,62.7249,62.9049,31900.0
2012-07-02 10:25:00,80.4,80.46,80.28,80.37,23900.0,62.9205,62.9675,62.8266,62.8971,23900.0
2012-07-02 10:30:00,80.38,80.43,80.27,80.27,53500.0,62.9049,62.944,62.8188,62.8188,53500.0
2012-07-02 10:35:00,80.27,80.27,80.1,80.1,31900.0,62.8188,62.8188,62.6858,62.6858,31900.0
2012-07-02 10:40:00,80.1,80.2,80.06,80.12,31100.0,62.6858,62.764,62.6545,62.7014,31100.0
2012-07-02 10:45:00,80.15,80.39,80.14,80.34,23500.0,62.7249,62.9127,62.7171,62.8736,23500.0
2012-07-02 10:50:00,80.38,80.56,80.38,80.51,34100.0,62.9049,63.0458,62.9049,63.0066,34100.0
2012-07-02 10:55:00,80.49,80.51,80.32,80.34,21300.0,62.991,63.0066,62.8579,62.8736,21300.0
2012-07-02 11:00:00,80.34,80.44,80.29,80.36,32200.0,62.8736,62.9518,62.8345,62.8892,32200.0
2012-07-02 11:05:00,80.39,80.61,80.38,80.48,37500.0,62.9127,63.0849,62.9049,62.9832,37500.0
2012-07-02 11:10:00,80.48,80.49,80.23,80.26,45500.0,62.9832,62.991,62.7875,62.811,45500.0
2012-07-02 11:15:00,80.24,80.34,80.21,80.24,39700.0,62.7953,62.8736,62.7719,62.7953,39700.0
2012-07-02 11:20:00,80.23,80.31,80.19,80.23,22100.0,62.7875,62.8501,62.7562,62.7875,22100.0
2012-07-02 11:25:00,80.21,80.24,80.15,80.2,24500.0,62.7719,62.7953,62.7249,62.764,24500.0
2012-07-02 11:30:00,80.19,80.32,80.19,80.32,28400.0,62.7562,62.8579,62.7562,62.8579,28400.0
2012-07-02 11:35:00,80.32,80.4,80.28,80.32,24000.0,62.8579,62.9205,62.8266,62.8579,24000.0
2012-07-02 11:40:00,80.31,80.41,80.3,80.35,28800.0,62.8501,62.9284,62.8423,62.8814,28800.0
2012-07-02 11:45:00,80.35,80.37,80.3,80.32,33800.0,62.8814,62.8971,62.8423,62.8579,33800.0
2012-07-02 11:50:00,80.3,80.4,80.3,80.35,24800.0,62.8423,62.9205,62.8423,62.8814,24800.0
2012-07-02 11:55:00,80.36,80.42,80.31,80.32,26100.0,62.8892,62.9362,62.8501,62.8579,26100.0
2012-07-02 12:00:00,80.33,80.34,80.27,80.33,23700.0,62.8658,62.8736,62.8188,62.8658,23700.0
2012-07-02 12:05:00,80.34,80.34,80.3,80.32,16400.0,62.8736,62.8736,62.8423,62.8579,16400.0
2012-07-02 12:10:00,80.32,80.4,80.29,80.37,33500.0,62.8579,62.9205,62.8345,62.8971,33500.0
2012-07-02 12:15:00,80.38,80.4,80.33,80.33,14700.0,62.9049,62.9205,62.8658,62.8658,14700.0
2012-07-02 12:20:00,80.34,80.44,80.28,80.44,30500.0,62.8736,62.9518,62.8266,62.9518,30500.0
2012-07-02 12:25:00,80.44,80.46,80.36,80.39,24500.0,62.9518,62.9675,62.8892,62.9127,24500.0
2012-07-02 12:30:00,80.37,80.41,80.35,80.36,25300.0,62.8971,62.9284,62.8814,62.8892,25300.0
2012-07-02 12:35:00,80.37,80.43,80.33,80.36,25600.0,62.8971,62.944,62.8658,62.8892,25600.0
2012-07-02 12:40:00,80.35,80.37,80.25,80.28,37100.0,62.8814,62.8971,62.8032,62.8266,37100.0
2012-07-02 12:45:00,80.29,80.33,80.25,80.31,33600.0,62.8345,62.8658,62.8032,62.8501,33600.0
2012-07-02 12:50:00,80.33,80.46,80.31,80.31,58400.0,62.8658,62.9675,62.8501,62.8501,58400.0
2012-07-02 12:55:00,80.31,80.34,80.22,80.22,22500.0,62.8501,62.8736,62.7797,62.7797,22500.0
2012-07-02 13:00:00,80.21,80.26,80.2,80.21,34700.0,62.7719,62.811,62.764,62.7719,34700.0
2012-07-02 13:05:00,80.2,80.23,80.19,80.21,17000.0,62.764,62.7875,62.7562,62.7719,17000.0
2012-07-02 13:10:00,80.2,80.23,80.18,80.21,22900.0,62.764,62.7875,62.7484,62.7719,22900.0
2012-07-02 13:15:00,80.2,80.32,80.19,80.31,24900.0,62.764,62.8579,62.7562,62.8501,24900.0
2012-07-02 13:20:00,80.29,80.33,80.26,80.28,28600.0,62.8345,62.8658,62.811,62.8266,28600.0
2012-07-02 13:25:00,80.27,80.29,80.21,80.24,28600.0,62.8188,62.8345,62.7719,62.7953,28600.0
2012-07-02 13:30:00,80.25,80.28,80.22,80.26,23700.0,62.8032,62.8266,62.7797,62.811,23700.0
2012-07-02 13:35:00,80.25,80.29,80.22,80.24,45500.0,62.8032,62.8345,62.7797,62.7953,45500.0
2012-07-02 13:40:00,80.23,80.25,80.15,80.17,21200.0,62.7875,62.8032,62.7249,62.7405,21200.0
2012-07-02 13:45:00,80.17,80.26,80.15,80.23,27100.0,62.7405,62.811,62.7249,62.7875,27100.0
2012-07-02 13:50:00,80.24,80.25,80.16,80.19,20500.0,62.7953,62.8032,62.7327,62.7562,20500.0
2012-07-02 13:55:00,80.18,80.21,80.11,80.16,26800.0,62.7484,62.7719,62.6936,62.7327,26800.0
2012-07-02 14:00:00,80.16,80.18,80.05,80.07,30100.0,62.7327,62.7484,62.6466,62.6623,30100.0
2012-07-02 14:05:00,80.06,80.2,80.05,80.18,37200.0,62.6545,62.764,62.6466,62.7484,37200.0
2012-07-02 14:10:00,80.2,80.27,80.19,80.25,23200.0,62.764,62.8188,62.7562,62.8032,23200.0
2012-07-02 14:15:00,80.25,80.37,80.23,80.28,31300.0,62.8032,62.8971,62.7875,62.8266,31300.0
2012-07-02 14:20:00,80.28,80.34,80.25,80.25,30600.0,62.8266,62.8736,62.8032,62.8032,30600.0
2012-07-02 14:25:00,80.27,80.33,80.26,80.33,30500.0,62.8188,62.8658,62.811,62.8658,30500.0
2012-07-02 14:30:00,80.33,80.36,80.14,80.16,34100.0,62.8658,62.8892,62.7171,62.7327,34100.0
2012-07-02 14:35:00,80.16,80.2,80.07,80.09,34600.0,62.7327,62.764,62.6623,62.6779,34600.0
2012-07-02 14:40:00,80.09,80.1,80.04,80.07,26500.0,62.6779,62.6858,62.6388,62.6623,26500.0
2012-07-02 14:45:00,80.07,80.09,79.95,79.95,47100.0,62.6623,62.6779,62.5684,62.5684,47100.0
2012-07-02 14:50:00,79.96,79.97,79.91,79.91,27400.0,62.5762,62.584,62.5371,62.5371,27400.0
2012-07-02 14:55:00,79.92,80.04,79.91,79.96,34000.0,62.5449,62.6388,62.5371,62.5762,34000.0
2012-07-02 15:00:00,79.97,80.04,79.94,80.03,35800.0,62.584,62.6388,62.5606,62.631,35800.0
2012-07-02 15:05:00,80.02,80.04,79.94,79.94,38800.0,62.6232,62.6388,62.5606,62.5606,38800.0
2012-07-02 15:10:00,79.94,80.05,79.92,80.03,71800.0,62.5606,62.6466,62.5449,62.631,71800.0
2012-07-02 15:15:00,80.03,80.1,80.02,80.04,32600.0,62.631,62.6858,62.6232,62.6388,32600.0
2012-07-02 15:20:00,80.05,80.07,79.96,80.06,50800.0,62.6466,62.6623,62.5762,62.6545,50800.0
2012-07-02 15:25:00,80.06,80.08,79.95,80.06,39000.0,62.6545,62.6701,62.5684,62.6545,39000.0
2012-07-02 15:30:00,80.06,80.27,80.05,80.25,57000.0,62.6545,62.8188,62.6466,62.8032,57000.0
2012-07-02 15:35:00,80.26,80.35,80.26,80.29,46000.0,62.811,62.8814,62.811,62.8345,46000.0
2012-07-02 15:40:00,80.28,80.34,80.27,80.32,50300.0,62.8266,62.8736,62.8188,62.8579,50300.0
2012-07-02 15:45:00,80.32,80.42,80.28,80.38,66000.0,62.8579,62.9362,62.8266,62.9049,66000.0
2012-07-02 15:50:00,80.38,80.4,80.32,80.32,66700.0,62.9049,62.9205,62.8579,62.8579,66700.0
2012-07-02 15:55:00,80.32,80.47,80.31,80.43,102000.0,62.8579,62.9753,62.8501,62.944,102000.0
2012-07-03 09:30:00,80.8,80.89,80.41,80.77,50400.0,63.2336,63.304,62.9284,63.2101,50400.0
2012-07-03 09:35:00,80.78,80.93,80.68,80.76,34000.0,63.2179,63.3353,63.1397,63.2023,34000.0
2012-07-03 09:40:00,80.74,81.2,80.73,81.11,57700.0,63.1866,63.5466,63.1788,63.4762,57700.0
2012-07-03 09:45:00,81.14,81.17,81.0,81.04,31000.0,63.4997,63.5231,63.3901,63.4214,31000.0
2012-07-03 09:50:00,81.01,81.06,80.87,80.96,22700.0,63.3979,63.4371,63.2884,63.3588,22700.0
2012-07-03 09:55:00,80.95,81.1,80.91,81.0,22000.0,63.351,63.4684,63.3197,63.3901,22000.0
2012-07-03 10:00:00,80.99,81.38,80.99,81.35,48100.0,63.3823,63.6875,63.3823,63.664,48100.0
2012-07-03 10:05:00,81.37,81.37,81.2,81.23,36900.0,63.6797,63.6797,63.5466,63.5701,36900.0
2012-07-03 10:10:00,81.21,81.22,81.11,81.15,33100.0,63.5544,63.5623,63.4762,63.5075,33100.0
2012-07-03 10:15:00,81.14,81.23,81.09,81.09,17600.0,63.4997,63.5701,63.4605,63.4605,17600.0
2012-07-03 10:20:00,81.1,81.17,81.08,81.15,26800.0,63.4684,63.5231,63.4527,63.5075,26800.0
2012-07-03 10:25:00,81.15,81.23,81.1,81.18,21700.0,63.5075,63.5701,63.4684,63.531,21700.0
2012-07-03 10:30:00,81.18,81.29,81.16,81.27,20100.0,63.531,63.6171,63.5153,63.6014,20100.0
2012-07-03 10:35:00,81.25,81.41,81.24,81.41,36700.0,63.5857,63.711,63.5779,63.711,36700.0
2012-07-03 10:40:00,81.41,81.44,81.28,81.28,17700.0,63.711,63.7344,63.6092,63.6092,17700.0
2012-07-03 10:45:00,81.27,81.28,81.21,81.22,19300.0,63.6014,63.6092,63.5544,63.5623,19300.0
2012-07-03 10:50:00,81.23,81.25,81.21,81.25,14400.0,63.5701,63.5857,63.5544,63.5857,14400.0
2012-07-03 10:55:00,81.24,81.28,81.24,81.27,16200.0,63.5779,63.6092,63.5779,63.6014,16200.0
2012-07-03 11:00:00,81.26,81.3,81.17,81.17,27000.0,63.5936,63.6249,63.5231,63.5231,27000.0
2012-07-03 11:05:00,81.16,81.25,81.15,81.21,27900.0,63.5153,63.5857,63.5075,63.5544,27900.0
2012-07-03 11:10:00,81.21,81.22,81.15,81.16,24100.0,63.5544,63.5623,63.5075,63.5153,24100.0
2012-07-03 11:15:00,81.17,81.26,81.17,81.2,85100.0,63.5231,63.5936,63.5231,63.5466,85100.0
2012-07-03 11:20:00,81.2,81.27,81.18,81.23,50300.0,63.5466,63.6014,63.531,63.5701,50300.0
2012-07-03 11:25:00,81.25,81.34,81.25,81.32,27600.0,63.5857,63.6562,63.5857,63.6405,27600.0
2012-07-03 11:30:00,81.32,81.33,81.26,81.3,32100.0,63.6405,63.6484,63.5936,63.6249,32100.0
2012-07-03 11:35:00,81.3,81.4,81.3,81.35,33100.0,63.6249,63.7031,63.6249,63.664,33100.0
2012-07-03 11:40:00,81.34,81.44,81.33,81.4,28300.0,63.6562,63.7344,63.6484,63.7031,28300.0
2012-07-03 11:45:00,81.41,81.48,81.41,81.48,24400.0,63.711,63.7657,63.711,63.7657,24400.0
2012-07-03 11:50:00,81.46,81.5,81.42,81.45,23600.0,63.7501,63.7814,63.7188,63.7423,23600.0
2012-07-03 11:55:00,81.46,81.5,81.42,81.49,20900.0,63.7501,63.7814,63.7188,63.7736,20900.0
2012-07-03 12:00:00,81.49,81.59,81.49,81.57,24100.0,63.7736,63.8518,63.7736,63.8362,24100.0
2012-07-03 12:05:00,81.58,81.58,81.48,81.49,22700.0,63.844,63.844,63.7657,63.7736,22700.0
2012-07-03 12:10:00,81.5,81.55,81.47,81.52,30500.0,63.7814,63.8205,63.7579,63.797,30500.0
2012-07-03 12:15:00,81.52,81.54,81.49,81.51,28900.0,63.797,63.8127,63.7736,63.7892,28900.0
2012-07-03 12:20:00,81.5,81.56,81.49,81.56,23600.0,63.7814,63.8284,63.7736,63.8284,23600.0
2012-07-03 12:25:00,81.55,81.62,81.51,81.52,29200.0,63.8205,63.8753,63.7892,63.797,29200.0
2012-07-03 12:30:00,81.52,81.54,81.35,81.35,50700.0,63.797,63.8127,63.664,63.664,50700.0
2012-07-03 12:35:00,81.36,81.44,81.33,81.43,45300.0,63.6718,63.7344,63.6484,63.7266,45300.0
2012-07-03 12:40:00,81.44,81.45,81.29,81.33,64900.0,63.7344,63.7423,63.6171,63.6484,64900.0
2012-07-03 12:45:00,81.32,81.34,81.26,81.3,54400.0,63.6405,63.6562,63.5936,63.6249,54400.0
2012-07-03 12:50:00,81.3,81.38,81.3,81.36,80200.0,63.6249,63.6875,63.6249,63.6718,80200.0
2012-07-03 12:55:00,81.36,81.72,81.36,81.72,187200.0,63.6718,63.9536,63.6718,63.9536,187200.0
2012-07-05 09:30:00,81.16,81.62,81.08,81.19,73800.0,63.5153,63.8753,63.4527,63.5388,73800.0
2012-07-05 09:35:00,81.18,81.33,81.06,81.16,39200.0,63.531,63.6484,63.4371,63.5153,39200.0
2012-07-05 09:40:00,81.18,81.44,81.14,81.44,16300.0,63.531,63.7344,63.4997,63.7344,16300.0
2012-07-05 09:45:00,81.42,81.48,81.18,81.18,38200.0,63.7188,63.7657,63.531,63.531,38200.0
2012-07-05 09:50:00,81.19,81.33,81.17,81.26,44100.0,63.5388,63.6484,63.5231,63.5936,44100.0
2012-07-05 09:55:00,81.29,81.39,81.25,81.36,33200.0,63.6171,63.6953,63.5857,63.6718,33200.0
2012-07-05 10:00:00,81.36,81.36,81.0,81.01,64800.0,63.6718,63.6718,63.3901,63.3979,64800.0
2012-07-05 10:05:00,81.01,81.08,80.81,80.93,48800.0,63.3979,63.4527,63.2414,63.3353,48800.0
2012-07-05 10:10:00,80.91,81.14,80.91,81.14,36600.0,63.3197,63.4997,63.3197,63.4997,36600.0
2012-07-05 10:15:00,81.13,81.22,81.11,81.21,21100.0,63.4918,63.5623,63.4762,63.5544,21100.0
2012-07-05 10:20:00,81.2,81.32,81.18,81.29,29800.0,63.5466,63.6405,63.531,63.6171,29800.0
2012-07-05 10:25:00,81.31,81.37,81.27,81.29,31000.0,63.6327,63.6797,63.6014,63.6171,31000.0
2012-07-05 10:30:00,81.3,81.51,81.29,81.51,22100.0,63.6249,63.7892,63.6171,63.7892,22100.0
2012-07-05 10:35:00,81.51,81.53,81.34,81.37,20700.0,63.7892,63.8049,63.6562,63.6797,20700.0
2012-07-05 10:40:00,81.39,81.61,81.39,81.54,24300.0,63.6953,63.8675,63.6953,63.8127,24300.0
2012-07-05 10:45:00,81.55,81.68,81.55,81.67,25300.0,63.8205,63.9223,63.8205,63.9144,25300.0
2012-07-05 10:50:00,81.68,81.77,81.66,81.77,29700.0,63.9223,63.9927,63.9066,63.9927,29700.0
2012-07-05 10:55:00,81.77,81.77,81.61,81.63,26400.0,63.9927,63.9927,63.8675,63.8831,26400.0
2012-07-05 11:00:00,81.63,81.69,81.62,81.69,23700.0,63.8831,63.9301,63.8753,63.9301,23700.0
2012-07-05 11:05:00,81.69,81.8,81.68,81.79,18700.0,63.9301,64.0162,63.9223,64.0084,18700.0
2012-07-05 11:10:00,81.78,81.81,81.64,81.69,26900.0,64.0005,64.024,63.891,63.9301,26900.0
2012-07-05 11:15:00,81.7,81.77,81.65,81.75,25200.0,63.9379,63.9927,63.8988,63.977,25200.0
2012-07-05 11:20:00,81.75,81.76,81.64,81.74,41700.0,63.977,63.9849,63.891,63.9692,41700.0
2012-07-05 11:25:00,81.76,81.95,81.75,81.95,57400.0,63.9849,64.1336,63.977,64.1336,57400.0
2012-07-05 11:30:00,81.95,82.09,81.88,82.09,83400.0,64.1336,64.2431,64.0788,64.2431,83400.0
2012-07-05 11:35:00,82.09,82.18,82.02,82.05,55900.0,64.2431,64.3136,64.1883,64.2118,55900.0
2012-07-05 11:40:00,82.06,82.08,82.0,82.02,22100.0,64.2197,64.2353,64.1727,64.1883,22100.0
2012-07-05 11:45:00,82.02,82.14,82.01,82.14,37200.0,64.1883,64.2823,64.1805,64.2823,37200.0
2012-07-05 11:50:00,82.15,82.17,82.05,82.08,19000.0,64.2901,64.3057,64.2118,64.2353,19000.0
2012-07-05 11:55:00,82.08,82.11,82.07,82.08,14100.0,64.2353,64.2588,64.2275,64.2353,14100.0
2012-07-05 12:00:00,82.08,82.18,82.03,82.12,27900.0,64.2353,64.3136,64.1962,64.2666,27900.0
2012-07-05 12:05:00,82.14,82.14,82.04,82.05,17900.0,64.2823,64.2823,64.204,64.2118,17900.0
2012-07-05 12:10:00,82.05,82.18,82.05,82.18,28100.0,64.2118,64.3136,64.2118,64.3136,28100.0
2012-07-05 12:15:00,82.18,82.22,82.17,82.22,29300.0,64.3136,64.3449,64.3057,64.3449,29300.0
2012-07-05 12:20:00,82.22,82.25,82.19,82.21,26500.0,64.3449,64.3683,64.3214,64.337,26500.0
2012-07-05 12:25:00,82.2,82.25,82.16,82.19,34400.0,64.3292,64.3683,64.2979,64.3214,34400.0
2012-07-05 12:30:00,82.19,82.21,82.1,82.1,33200.0,64.3214,64.337,64.251,64.251,33200.0
2012-07-05 12:35:00,82.1,82.19,82.07,82.14,40700.0,64.251,64.3214,64.2275,64.2823,40700.0
2012-07-05 12:40:00,82.13,82.16,82.09,82.16,23200.0,64.2744,64.2979,64.2431,64.2979,23200.0
2012-07-05 12:45:00,82.16,82.21,82.11,82.11,20800.0,64.2979,64.337,64.2588,64.2588,20800.0
2012-07-05 12:50:00,82.12,82.19,82.12,82.17,15700.0,64.2666,64.3214,64.2666,64.3057,15700.0
2012-07-05 12:55:00,82.18,82.26,82.17,82.24,18300.0,64.3136,64.3762,64.3057,64.3605,18300.0
2012-07-05 13:00:00,82.25,82.26,82.2,82.25,15700.0,64.3683,64.3762,64.3292,64.3683,15700.0
2012-07-05 13:05:00,82.25,82.36,82.25,82.32,22300.0,64.3683,64.4544,64.3683,64.4231,22300.0
2012-07-05 13:10:00,82.33,82.38,82.33,82.34,18200.0,64.431,64.4701,64.431,64.4388,18200.0
2012-07-05 13:15:00,82.33,82.34,82.28,82.29,17400.0,64.431,64.4388,64.3918,64.3996,17400.0
2012-07-05 13:20:00,82.29,82.33,82.27,82.33,19200.0,64.3996,64.431,64.384,64.431,19200.0
2012-07-05 13:25:00,82.34,82.36,82.31,82.32,14500.0,64.4388,64.4544,64.4153,64.4231,14500.0
2012-07-05 13:30:00,82.32,82.35,82.21,82.26,23500.0,64.4231,64.4466,64.337,64.3762,23500.0
2012-07-05 13:35:00,82.24,82.25,82.1,82.1,27300.0,64.3605,64.3683,64.251,64.251,27300.0
2012-07-05 13:40:00,82.09,82.13,82.05,82.1,23500.0,64.2431,64.2744,64.2118,64.251,23500.0
2012-07-05 13:45:00,82.1,82.4,82.1,82.36,36800.0,64.251,64.4857,64.251,64.4544,36800.0
2012-07-05 13:50:00,82.37,82.45,82.37,82.42,12600.0,64.4623,64.5249,64.4623,64.5014,12600.0
2012-07-05 13:55:00,82.44,82.45,82.41,82.44,15400.0,64.517,64.5249,64.4936,64.517,15400.0
2012-07-05 14:00:00,82.43,82.44,82.31,82.35,41800.0,64.5092,64.517,64.4153,64.4466,41800.0
2012-07-05 14:05:00,82.36,82.38,82.22,82.22,35300.0,64.4544,64.4701,64.3449,64.3449,35300.0
2012-07-05 14:10:00,82.22,82.32,82.21,82.3,39100.0,64.3449,64.4231,64.337,64.4075,39100.0
2012-07-05 14:15:00,82.3,82.37,82.29,82.35,44300.0,64.4075,64.4623,64.3996,64.4466,44300.0
2012-07-05 14:20:00,82.36,82.46,82.33,82.44,46800.0,64.4544,64.5327,64.431,64.517,46800.0
2012-07-05 14:25:00,82.44,82.46,82.37,82.37,27200.0,64.517,64.5327,64.4623,64.4623,27200.0
2012-07-05 14:30:00,82.37,82.39,82.27,82.27,23200.0,64.4623,64.4779,64.384,64.384,23200.0
2012-07-05 14:35:00,82.27,82.27,82.17,82.18,24200.0,64.384,64.384,64.3057,64.3136,24200.0
2012-07-05 14:40:00,82.19,82.25,82.19,82.25,19800.0,64.3214,64.3683,64.3214,64.3683,19800.0
2012-07-05 14:45:00,82.25,82.3,82.23,82.28,24500.0,64.3683,64.4075,64.3527,64.3918,24500.0
2012-07-05 14:50:00,82.29,82.32,82.2,82.2,18900.0,64.3996,64.4231,64.3292,64.3292,18900.0
2012-07-05 14:55:00,82.2,82.21,82.11,82.12,20400.0,64.3292,64.337,64.2588,64.2666,20400.0
2012-07-05 15:00:00,82.12,82.13,82.06,82.12,29200.0,64.2666,64.2744,64.2197,64.2666,29200.0
2012-07-05 15:05:00,82.12,82.19,82.1,82.18,22700.0,64.2666,64.3214,64.251,64.3136,22700.0
2012-07-05 15:10:00,82.19,82.23,82.12,82.18,32700.0,64.3214,64.3527,64.2666,64.3136,32700.0
2012-07-05 15:15:00,82.17,82.18,82.07,82.08,22300.0,64.3057,64.3136,64.2275,64.2353,22300.0
2012-07-05 15:20:00,82.08,82.15,82.01,82.05,40200.0,64.2353,64.2901,64.1805,64.2118,40200.0
2012-07-05 15:25:00,82.04,82.17,82.04,82.12,41200.0,64.204,64.3057,64.204,64.2666,41200.0
2012-07-05 15:30:00,82.12,82.13,81.99,82.05,101900.0,64.2666,64.2744,64.1649,64.2118,101900.0
2012-07-05 15:35:00,82.05,82.12,82.02,82.1,49500.0,64.2118,64.2666,64.1883,64.251,49500.0
2012-07-05 15:40:00,82.11,82.24,82.07,82.13,55600.0,64.2588,64.3605,64.2275,64.2744,55600.0
2012-07-05 15:45:00,82.14,82.18,81.99,82.03,62800.0,64.2823,64.3136,64.1649,64.1962,62800.0
2012-07-05 15:50:00,82.04,82.08,81.99,82.0,92700.0,64.204,64.2353,64.1649,64.1727,92700.0
2012-07-05 15:55:00,82.0,82.04,81.93,81.94,109000.0,64.1727,64.204,64.1179,64.1257,109000.0
2012-07-06 09:30:00,80.79,80.97,80.54,80.77,90000.0,63.2258,63.3666,63.0301,63.2101,90000.0
2012-07-06 09:35:00,80.69,80.99,80.61,80.93,43600.0,63.1475,63.3823,63.0849,63.3353,43600.0
2012-07-06 09:40:00,80.9,80.98,80.69,80.78,20900.0,63.3118,63.3744,63.1475,63.2179,20900.0
2012-07-06 09:45:00,80.79,80.81,80.62,80.8,25800.0,63.2258,63.2414,63.0927,63.2336,25800.0
2012-07-06 09:50:00,80.79,80.81,80.68,80.79,40400.0,63.2258,63.2414,63.1397,63.2258,40400.0
2012-07-06 09:55:00,80.81,80.96,80.73,80.93,27800.0,63.2414,63.3588,63.1788,63.3353,27800.0
2012-07-06 10:00:00,80.95,80.98,80.86,80.89,25400.0,63.351,63.3744,63.2805,63.304,25400.0
2012-07-06 10:05:00,80.88,80.88,80.67,80.73,34300.0,63.2962,63.2962,63.1318,63.1788,34300.0
2012-07-06 10:10:00,80.72,80.75,80.65,80.71,35900.0,63.171,63.1945,63.1162,63.1631,35900.0
2012-07-06 10:15:00,80.69,80.77,80.65,80.69,30200.0,63.1475,63.2101,63.1162,63.1475,30200.0
2012-07-06 10:20:00,80.69,80.96,80.69,80.96,32400.0,63.1475,63.3588,63.1475,63.3588,32400.0
2012-07-06 10:25:00,80.97,81.0,80.88,80.88,40800.0,63.3666,63.3901,63.2962,63.2962,40800.0
2012-07-06 10:30:00,80.89,80.95,80.73,80.73,32300.0,63.304,63.351,63.1788,63.1788,32300.0
2012-07-06 10:35:00,80.72,80.82,80.7,80.82,25700.0,63.171,63.2492,63.1553,63.2492,25700.0
2012-07-06 10:40:00,80.8,80.94,80.76,80.86,29800.0,63.2336,63.3431,63.2023,63.2805,29800.0
2012-07-06 10:45:00,80.85,80.87,80.79,80.83,18000.0,63.2727,63.2884,63.2258,63.2571,18000.0
2012-07-06 10:50:00,80.82,80.83,80.73,80.76,21800.0,63.2492,63.2571,63.1788,63.2023,21800.0
2012-07-06 10:55:00,80.76,80.76,80.66,80.67,24800.0,63.2023,63.2023,63.124,63.1318,24800.0
2012-07-06 11:00:00,80.67,80.71,80.59,80.6,50500.0,63.1318,63.1631,63.0692,63.0771,50500.0
2012-07-06 11:05:00,80.61,80.63,80.56,80.58,41400.0,63.0849,63.1005,63.0458,63.0614,41400.0
2012-07-06 11:10:00,80.58,80.59,80.46,80.46,46700.0,63.0614,63.0692,62.9675,62.9675,46700.0
2012-07-06 11:15:00,80.46,80.54,80.46,80.51,32900.0,62.9675,63.0301,62.9675,63.0066,32900.0
2012-07-06 11:20:00,80.51,80.52,80.38,80.38,35400.0,63.0066,63.0145,62.9049,62.9049,35400.0
2012-07-06 11:25:00,80.38,80.41,80.33,80.33,20500.0,62.9049,62.9284,62.8658,62.8658,20500.0
2012-07-06 11:30:00,80.33,80.36,80.25,80.26,32200.0,62.8658,62.8892,62.8032,62.811,32200.0
2012-07-06 11:35:00,80.26,80.32,80.21,80.21,64500.0,62.811,62.8579,62.7719,62.7719,64500.0
2012-07-06 11:40:00,80.2,80.35,80.17,80.35,29200.0,62.764,62.8814,62.7405,62.8814,29200.0
2012-07-06 11:45:00,80.34,80.38,80.24,80.26,29000.0,62.8736,62.9049,62.7953,62.811,29000.0
2012-07-06 11:50:00,80.27,80.29,80.19,80.25,20200.0,62.8188,62.8345,62.7562,62.8032,20200.0
2012-07-06 11:55:00,80.25,80.26,80.17,80.23,35300.0,62.8032,62.811,62.7405,62.7875,35300.0
2012-07-06 12:00:00,80.22,80.26,80.12,80.16,63800.0,62.7797,62.811,62.7014,62.7327,63800.0
2012-07-06 12:05:00,80.15,80.26,80.12,80.24,24100.0,62.7249,62.811,62.7014,62.7953,24100.0
2012-07-06 12:10:00,80.24,80.25,80.15,80.15,33500.0,62.7953,62.8032,62.7249,62.7249,33500.0
2012-07-06 12:15:00,80.15,80.28,80.15,80.18,33600.0,62.7249,62.8266,62.7249,62.7484,33600.0
2012-07-06 12:20:00,80.18,80.18,80.11,80.14,22100.0,62.7484,62.7484,62.6936,62.7171,22100.0
2012-07-06 12:25:00,80.14,80.28,80.1,80.21,35800.0,62.7171,62.8266,62.6858,62.7719,35800.0
2012-07-06 12:30:00,80.2,80.26,80.18,80.23,21100.0,62.764,62.811,62.7484,62.7875,21100.0
2012-07-06 12:35:00,80.22,80.25,80.2,80.21,24100.0,62.7797,62.8032,62.764,62.7719,24100.0
2012-07-06 12:40:00,80.21,80.35,80.2,80.35,15000.0,62.7719,62.8814,62.764,62.8814,15000.0
2012-07-06 12:45:00,80.35,80.5,80.35,80.5,28700.0,62.8814,62.9988,62.8814,62.9988,28700.0
2012-07-06 12:50:00,80.51,80.56,80.51,80.53,20100.0,63.0066,63.0458,63.0066,63.0223,20100.0
2012-07-06 12:55:00,80.52,80.54,80.49,80.52,21000.0,63.0145,63.0301,62.991,63.0145,21000.0
2012-07-06 13:00:00,80.52,80.53,80.49,80.51,22200.0,63.0145,63.0223,62.991,63.0066,22200.0
2012-07-06 13:05:00,80.51,80.54,80.49,80.5,15300.0,63.0066,63.0301,62.991,62.9988,15300.0
2012-07-06 13:10:00,80.51,80.53,80.45,80.49,11800.0,63.0066,63.0223,62.9597,62.991,11800.0
2012-07-06 13:15:00,80.48,80.53,80.48,80.51,24700.0,62.9832,63.0223,62.9832,63.0066,24700.0
2012-07-06 13:20:00,80.51,80.51,80.45,80.46,7500.0,63.0066,63.0066,62.9597,62.9675,7500.0
2012-07-06 13:25:00,80.47,80.49,80.43,80.43,10500.0,62.9753,62.991,62.944,62.944,10500.0
2012-07-06 13:30:00,80.43,80.43,80.37,80.38,7200.0,62.944,62.944,62.8971,62.9049,7200.0
2012-07-06 13:35:00,80.37,80.38,80.31,80.33,22000.0,62.8971,62.9049,62.8501,62.8658,22000.0
2012-07-06 13:40:00,80.32,80.35,80.24,80.26,21200.0,62.8579,62.8814,62.7953,62.811,21200.0
2012-07-06 13:45:00,80.24,80.25,80.2,80.24,14500.0,62.7953,62.8032,62.764,62.7953,14500.0
2012-07-06 13:50:00,80.24,80.25,80.14,80.14,33800.0,62.7953,62.8032,62.7171,62.7171,33800.0
2012-07-06 13:55:00,80.15,80.19,80.12,80.19,18000.0,62.7249,62.7562,62.7014,62.7562,18000.0
2012-07-06 14:00:00,80.19,80.22,80.16,80.2,29700.0,62.7562,62.7797,62.7327,62.764,29700.0
2012-07-06 14:05:00,80.2,80.24,80.19,80.2,20500.0,62.764,62.7953,62.7562,62.764,20500.0
2012-07-06 14:10:00,80.2,80.24,80.16,80.21,28700.0,62.764,62.7953,62.7327,62.7719,28700.0
2012-07-06 14:15:00,80.21,80.23,80.15,80.15,15500.0,62.7719,62.7875,62.7249,62.7249,15500.0
2012-07-06 14:20:00,80.15,80.19,80.12,80.16,12700.0,62.7249,62.7562,62.7014,62.7327,12700.0
2012-07-06 14:25:00,80.16,80.16,80.13,80.15,6500.0,62.7327,62.7327,62.7092,62.7249,6500.0
2012-07-06 14:30:00,80.16,80.2,80.14,80.19,9800.0,62.7327,62.764,62.7171,62.7562,9800.0
2012-07-06 14:35:00,80.19,80.31,80.18,80.31,27500.0,62.7562,62.8501,62.7484,62.8501,27500.0
2012-07-06 14:40:00,80.3,80.3,80.26,80.29,12500.0,62.8423,62.8423,62.811,62.8345,12500.0
2012-07-06 14:45:00,80.28,80.34,80.28,80.3,28000.0,62.8266,62.8736,62.8266,62.8423,28000.0
2012-07-06 14:50:00,80.3,80.35,80.28,80.33,44800.0,62.8423,62.8814,62.8266,62.8658,44800.0
2012-07-06 14:55:00,80.33,80.33,80.25,80.29,19600.0,62.8658,62.8658,62.8032,62.8345,19600.0
2012-07-06 15:00:00,80.28,80.29,80.24,80.25,13500.0,62.8266,62.8345,62.7953,62.8032,13500.0
2012-07-06 15:05:00,80.24,80.35,80.24,80.33,30500.0,62.7953,62.8814,62.7953,62.8658,30500.0
2012-07-06 15:10:00,80.35,80.43,80.34,80.43,25400.0,62.8814,62.944,62.8736,62.944,25400.0
2012-07-06 15:15:00,80.44,80.52,80.39,80.49,37400.0,62.9518,63.0145,62.9127,62.991,37400.0
2012-07-06 15:20:00,80.48,80.52,80.43,80.52,29700.0,62.9832,63.0145,62.944,63.0145,29700.0
2012-07-06 15:25:00,80.51,80.51,80.36,80.5,25600.0,63.0066,63.0066,62.8892,62.9988,25600.0
2012-07-06 15:30:00,80.5,80.64,80.47,80.61,31500.0,62.9988,63.1084,62.9753,63.0849,31500.0
2012-07-06 15:35:00,80.61,80.66,80.55,80.57,78900.0,63.0849,63.124,63.0379,63.0536,78900.0
2012-07-06 15:40:00,80.58,80.7,80.53,80.7,50000.0,63.0614,63.1553,63.0223,63.1553,50000.0
2012-07-06 15:45:00,80.71,80.81,80.62,80.73,68800.0,63.1631,63.2414,63.0927,63.1788,68800.0
2012-07-06 15:50:00,80.75,80.77,80.68,80.72,87800.0,63.1945,63.2101,63.1397,63.171,87800.0
2012-07-06 15:55:00,80.72,80.78,80.67,80.7,91300.0,63.171,63.2179,63.1318,63.1553,91300.0
2012-07-09 09:30:00,80.34,80.44,80.1,80.28,187700.0,62.8736,62.9518,62.6858,62.8266,187700.0
2012-07-09 09:35:00,80.22,80.28,80.11,80.18,34100.0,62.7797,62.8266,62.6936,62.7484,34100.0
2012-07-09 09:40:00,80.2,80.22,79.71,79.99,64200.0,62.764,62.7797,62.3806,62.5997,64200.0
2012-07-09 09:45:00,79.98,80.11,79.9,80.09,52800.0,62.5919,62.6936,62.5292,62.6779,52800.0
2012-07-09 09:50:00,80.09,80.13,79.95,80.05,40800.0,62.6779,62.7092,62.5684,62.6466,40800.0
2012-07-09 09:55:00,80.05,80.12,79.91,79.96,39100.0,62.6466,62.7014,62.5371,62.5762,39100.0
2012-07-09 10:00:00,79.92,79.92,79.68,79.7,73900.0,62.5449,62.5449,62.3571,62.3727,73900.0
2012-07-09 10:05:00,79.7,79.84,79.63,79.75,46500.0,62.3727,62.4823,62.3179,62.4119,46500.0
2012-07-09 10:10:00,79.73,79.87,79.72,79.83,32500.0,62.3962,62.5058,62.3884,62.4745,32500.0
2012-07-09 10:15:00,79.83,79.88,79.76,79.85,24900.0,62.4745,62.5136,62.4197,62.4901,24900.0
2012-07-09 10:20:00,79.85,79.87,79.68,79.8,36300.0,62.4901,62.5058,62.3571,62.451,36300.0
2012-07-09 10:25:00,79.79,80.08,79.79,80.05,34000.0,62.4432,62.6701,62.4432,62.6466,34000.0
2012-07-09 10:30:00,80.03,80.11,80.02,80.05,28800.0,62.631,62.6936,62.6232,62.6466,28800.0
2012-07-09 10:35:00,80.05,80.41,80.03,80.4,41400.0,62.6466,62.9284,62.631,62.9205,41400.0
2012-07-09 10:40:00,80.4,80.56,80.37,80.53,39900.0,62.9205,63.0458,62.8971,63.0223,39900.0
2012-07-09 10:45:00,80.53,80.62,80.47,80.62,27400.0,63.0223,63.0927,62.9753,63.0927,27400.0
2012-07-09 10:50:00,80.62,80.67,80.56,80.59,32500.0,63.0927,63.1318,63.0458,63.0692,32500.0
2012-07-09 10:55:00,80.58,80.59,80.32,80.4,36800.0,63.0614,63.0692,62.8579,62.9205,36800.0
2012-07-09 11:00:00,80.38,80.39,80.27,80.28,38500.0,62.9049,62.9127,62.8188,62.8266,38500.0
2012-07-09 11:05:00,80.28,80.34,80.27,80.28,21400.0,62.8266,62.8736,62.8188,62.8266,21400.0
2012-07-09 11:10:00,80.27,80.27,80.13,80.2,22700.0,62.8188,62.8188,62.7092,62.764,22700.0
2012-07-09 11:15:00,80.2,80.35,80.18,80.33,33100.0,62.764,62.8814,62.7484,62.8658,33100.0
2012-07-09 11:20:00,80.33,80.39,80.33,80.35,19600.0,62.8658,62.9127,62.8658,62.8814,19600.0
2012-07-09 11:25:00,80.35,80.36,80.25,80.32,12900.0,62.8814,62.8892,62.8032,62.8579,12900.0
2012-07-09 11:30:00,80.32,80.37,80.23,80.25,18000.0,62.8579,62.8971,62.7875,62.8032,18000.0
2012-07-09 11:35:00,80.23,80.33,80.22,80.3,12000.0,62.7875,62.8658,62.7797,62.8423,12000.0
2012-07-09 11:40:00,80.3,80.39,80.28,80.37,14700.0,62.8423,62.9127,62.8266,62.8971,14700.0
2012-07-09 11:45:00,80.37,80.38,80.32,80.36,18900.0,62.8971,62.9049,62.8579,62.8892,18900.0
2012-07-09 11:50:00,80.38,80.39,80.27,80.29,15900.0,62.9049,62.9127,62.8188,62.8345,15900.0
2012-07-09 11:55:00,80.29,80.32,80.2,80.21,14600.0,62.8345,62.8579,62.764,62.7719,14600.0
2012-07-09 12:00:00,80.21,80.27,80.2,80.26,16600.0,62.7719,62.8188,62.764,62.811,16600.0
2012-07-09 12:05:00,80.26,80.32,80.25,80.31,10700.0,62.811,62.8579,62.8032,62.8501,10700.0
2012-07-09 12:10:00,80.31,80.39,80.31,80.37,15700.0,62.8501,62.9127,62.8501,62.8971,15700.0
2012-07-09 12:15:00,80.37,80.39,80.33,80.39,12800.0,62.8971,62.9127,62.8658,62.9127,12800.0
2012-07-09 12:20:00,80.39,80.51,80.39,80.5,20600.0,62.9127,63.0066,62.9127,62.9988,20600.0
2012-07-09 12:25:00,80.48,80.56,80.45,80.49,9400.0,62.9832,63.0458,62.9597,62.991,9400.0
2012-07-09 12:30:00,80.49,80.54,80.48,80.49,10200.0,62.991,63.0301,62.9832,62.991,10200.0
2012-07-09 12:35:00,80.49,80.49,80.36,80.39,17300.0,62.991,62.991,62.8892,62.9127,17300.0
2012-07-09 12:40:00,80.39,80.39,80.34,80.35,19800.0,62.9127,62.9127,62.8736,62.8814,19800.0
2012-07-09 12:45:00,80.35,80.4,80.34,80.4,15300.0,62.8814,62.9205,62.8736,62.9205,15300.0
2012-07-09 12:50:00,80.4,80.49,80.4,80.46,15400.0,62.9205,62.991,62.9205,62.9675,15400.0
2012-07-09 12:55:00,80.45,80.45,80.38,80.41,15700.0,62.9597,62.9597,62.9049,62.9284,15700.0
2012-07-09 13:00:00,80.41,80.48,80.41,80.46,14200.0,62.9284,62.9832,62.9284,62.9675,14200.0
2012-07-09 13:05:00,80.46,80.47,80.4,80.45,20200.0,62.9675,62.9753,62.9205,62.9597,20200.0
2012-07-09 13:10:00,80.45,80.46,80.38,80.4,13400.0,62.9597,62.9675,62.9049,62.9205,13400.0
2012-07-09 13:15:00,80.41,80.43,80.37,80.42,19800.0,62.9284,62.944,62.8971,62.9362,19800.0
2012-07-09 13:20:00,80.42,80.43,80.39,80.4,6400.0,62.9362,62.944,62.9127,62.9205,6400.0
2012-07-09 13:25:00,80.41,80.47,80.39,80.46,14600.0,62.9284,62.9753,62.9127,62.9675,14600.0
2012-07-09 13:30:00,80.46,80.53,80.45,80.51,18700.0,62.9675,63.0223,62.9597,63.0066,18700.0
2012-07-09 13:35:00,80.51,80.6,80.51,80.59,15000.0,63.0066,63.0771,63.0066,63.0692,15000.0
2012-07-09 13:40:00,80.59,80.63,80.57,80.59,13800.0,63.0692,63.1005,63.0536,63.0692,13800.0
2012-07-09 13:45:00,80.58,80.61,80.54,80.54,16400.0,63.0614,63.0849,63.0301,63.0301,16400.0
2012-07-09 13:50:00,80.53,80.53,80.45,80.47,16700.0,63.0223,63.0223,62.9597,62.9753,16700.0
2012-07-09 13:55:00,80.47,80.54,80.45,80.53,13200.0,62.9753,63.0301,62.9597,63.0223,13200.0
2012-07-09 14:00:00,80.52,80.54,80.48,80.5,11300.0,63.0145,63.0301,62.9832,62.9988,11300.0
2012-07-09 14:05:00,80.51,80.57,80.51,80.55,11100.0,63.0066,63.0536,63.0066,63.0379,11100.0
2012-07-09 14:10:00,80.55,80.57,80.51,80.52,21900.0,63.0379,63.0536,63.0066,63.0145,21900.0
2012-07-09 14:15:00,80.52,80.52,80.41,80.43,20200.0,63.0145,63.0145,62.9284,62.944,20200.0
2012-07-09 14:20:00,80.42,80.47,80.42,80.45,11400.0,62.9362,62.9753,62.9362,62.9597,11400.0
2012-07-09 14:25:00,80.44,80.44,80.37,80.41,16800.0,62.9518,62.9518,62.8971,62.9284,16800.0
2012-07-09 14:30:00,80.41,80.47,80.4,80.45,16500.0,62.9284,62.9753,62.9205,62.9597,16500.0
2012-07-09 14:35:00,80.46,80.52,80.45,80.49,14300.0,62.9675,63.0145,62.9597,62.991,14300.0
2012-07-09 14:40:00,80.49,80.51,80.4,80.43,17900.0,62.991,63.0066,62.9205,62.944,17900.0
2012-07-09 14:45:00,80.43,80.44,80.35,80.43,35600.0,62.944,62.9518,62.8814,62.944,35600.0
2012-07-09 14:50:00,80.44,80.51,80.42,80.51,11900.0,62.9518,63.0066,62.9362,63.0066,11900.0
2012-07-09 14:55:00,80.49,80.51,80.43,80.51,11600.0,62.991,63.0066,62.944,63.0066,11600.0
2012-07-09 15:00:00,80.52,80.59,80.48,80.58,21500.0,63.0145,63.0692,62.9832,63.0614,21500.0
2012-07-09 15:05:00,80.57,80.61,80.54,80.56,20600.0,63.0536,63.0849,63.0301,63.0458,20600.0
2012-07-09 15:10:00,80.56,80.59,80.49,80.49,16000.0,63.0458,63.0692,62.991,62.991,16000.0
2012-07-09 15:15:00,80.49,80.54,80.48,80.49,30600.0,62.991,63.0301,62.9832,62.991,30600.0
2012-07-09 15:20:00,80.49,80.56,80.43,80.56,61200.0,62.991,63.0458,62.944,63.0458,61200.0
2012-07-09 15:25:00,80.55,80.69,80.52,80.62,25800.0,63.0379,63.1475,63.0145,63.0927,25800.0
2012-07-09 15:30:00,80.64,80.68,80.48,80.5,62000.0,63.1084,63.1397,62.9832,62.9988,62000.0
2012-07-09 15:35:00,80.51,80.54,80.47,80.5,75700.0,63.0066,63.0301,62.9753,62.9988,75700.0
2012-07-09 15:40:00,80.5,80.53,80.49,80.52,69700.0,62.9988,63.0223,62.991,63.0145,69700.0
2012-07-09 15:45:00,80.52,80.68,80.49,80.65,88000.0,63.0145,63.1397,62.991,63.1162,88000.0
2012-07-09 15:50:00,80.64,80.66,80.55,80.59,100900.0,63.1084,63.124,63.0379,63.0692,100900.0
2012-07-09 15:55:00,80.59,80.62,80.53,80.54,122200.0,63.0692,63.0927,63.0223,63.0301,122200.0
2012-07-10 09:30:00,80.7,81.19,80.7,81.15,70600.0,63.1553,63.5388,63.1553,63.5075,70600.0
2012-07-10 09:35:00,81.17,81.4,81.16,81.29,33400.0,63.5231,63.7031,63.5153,63.6171,33400.0
2012-07-10 09:40:00,81.36,81.37,81.05,81.05,32000.0,63.6718,63.6797,63.4292,63.4292,32000.0
2012-07-10 09:45:00,81.09,81.11,80.85,80.89,58900.0,63.4605,63.4762,63.2727,63.304,58900.0
2012-07-10 09:50:00,80.88,81.13,80.85,81.13,45100.0,63.2962,63.4918,63.2727,63.4918,45100.0
2012-07-10 09:55:00,81.13,81.15,81.0,81.02,24000.0,63.4918,63.5075,63.3901,63.4058,24000.0
2012-07-10 10:00:00,81.02,81.09,80.92,80.93,41700.0,63.4058,63.4605,63.3275,63.3353,41700.0
2012-07-10 10:05:00,80.91,80.93,80.74,80.74,20200.0,63.3197,63.3353,63.1866,63.1866,20200.0
2012-07-10 10:10:00,80.74,80.85,80.44,80.44,57300.0,63.1866,63.2727,62.9518,62.9518,57300.0
2012-07-10 10:15:00,80.44,80.54,80.39,80.45,37700.0,62.9518,63.0301,62.9127,62.9597,37700.0
2012-07-10 10:20:00,80.44,80.7,80.43,80.68,40500.0,62.9518,63.1553,62.944,63.1397,40500.0
2012-07-10 10:25:00,80.68,80.73,80.68,80.73,21400.0,63.1397,63.1788,63.1397,63.1788,21400.0
2012-07-10 10:30:00,80.73,80.85,80.71,80.75,22100.0,63.1788,63.2727,63.1631,63.1945,22100.0
2012-07-10 10:35:00,80.76,80.76,80.63,80.67,47200.0,63.2023,63.2023,63.1005,63.1318,47200.0
2012-07-10 10:40:00,80.65,80.75,80.59,80.7,50300.0,63.1162,63.1945,63.0692,63.1553,50300.0
2012-07-10 10:45:00,80.7,80.75,80.64,80.67,23100.0,63.1553,63.1945,63.1084,63.1318,23100.0
2012-07-10 10:50:00,80.66,80.71,80.61,80.69,16800.0,63.124,63.1631,63.0849,63.1475,16800.0
2012-07-10 10:55:00,80.68,80.69,80.53,80.66,44700.0,63.1397,63.1475,63.0223,63.124,44700.0
2012-07-10 11:00:00,80.65,80.68,80.58,80.58,24500.0,63.1162,63.1397,63.0614,63.0614,24500.0
2012-07-10 11:05:00,80.58,80.62,80.5,80.6,38300.0,63.0614,63.0927,62.9988,63.0771,38300.0
2012-07-10 11:10:00,80.6,80.66,80.52,80.6,22300.0,63.0771,63.124,63.0145,63.0771,22300.0
2012-07-10 11:15:00,80.59,80.66,80.55,80.65,68800.0,63.0692,63.124,63.0379,63.1162,68800.0
2012-07-10 11:20:00,80.64,80.72,80.63,80.67,24800.0,63.1084,63.171,63.1005,63.1318,24800.0
2012-07-10 11:25:00,80.67,80.74,80.65,80.68,19900.0,63.1318,63.1866,63.1162,63.1397,19900.0
2012-07-10 11:30:00,80.68,80.75,80.66,80.66,25300.0,63.1397,63.1945,63.124,63.124,25300.0
2012-07-10 11:35:00,80.66,80.75,80.64,80.68,18800.0,63.124,63.1945,63.1084,63.1397,18800.0
2012-07-10 11:40:00,80.69,80.71,80.66,80.66,12100.0,63.1475,63.1631,63.124,63.124,12100.0
2012-07-10 11:45:00,80.65,80.68,80.58,80.66,30600.0,63.1162,63.1397,63.0614,63.124,30600.0
2012-07-10 11:50:00,80.66,80.67,80.58,80.65,95000.0,63.124,63.1318,63.0614,63.1162,95000.0
2012-07-10 11:55:00,80.65,80.66,80.55,80.59,59200.0,63.1162,63.124,63.0379,63.0692,59200.0
2012-07-10 12:00:00,80.58,80.59,80.55,80.58,9200.0,63.0614,63.0692,63.0379,63.0614,9200.0
2012-07-10 12:05:00,80.57,80.61,80.55,80.59,16000.0,63.0536,63.0849,63.0379,63.0692,16000.0
2012-07-10 12:10:00,80.61,80.61,80.53,80.55,17600.0,63.0849,63.0849,63.0223,63.0379,17600.0
2012-07-10 12:15:00,80.53,80.55,80.45,80.46,23700.0,63.0223,63.0379,62.9597,62.9675,23700.0
2012-07-10 12:20:00,80.46,80.49,80.42,80.42,17300.0,62.9675,62.991,62.9362,62.9362,17300.0
2012-07-10 12:25:00,80.44,80.44,80.31,80.33,16500.0,62.9518,62.9518,62.8501,62.8658,16500.0
2012-07-10 12:30:00,80.33,80.44,80.32,80.44,10300.0,62.8658,62.9518,62.8579,62.9518,10300.0
2012-07-10 12:35:00,80.44,80.47,80.42,80.46,13300.0,62.9518,62.9753,62.9362,62.9675,13300.0
2012-07-10 12:40:00,80.48,80.48,80.35,80.36,20900.0,62.9832,62.9832,62.8814,62.8892,20900.0
2012-07-10 12:45:00,80.36,80.41,80.33,80.34,26800.0,62.8892,62.9284,62.8658,62.8736,26800.0
2012-07-10 12:50:00,80.33,80.34,80.29,80.29,18000.0,62.8658,62.8736,62.8345,62.8345,18000.0
2012-07-10 12:55:00,80.3,80.3,80.25,80.27,12100.0,62.8423,62.8423,62.8032,62.8188,12100.0
2012-07-10 13:00:00,80.28,80.36,80.28,80.28,17900.0,62.8266,62.8892,62.8266,62.8266,17900.0
2012-07-10 13:05:00,80.27,80.34,80.27,80.31,9700.0,62.8188,62.8736,62.8188,62.8501,9700.0
2012-07-10 13:10:00,80.3,80.31,80.26,80.27,7500.0,62.8423,62.8501,62.811,62.8188,7500.0
2012-07-10 13:15:00,80.28,80.33,80.26,80.29,22000.0,62.8266,62.8658,62.811,62.8345,22000.0
2012-07-10 13:20:00,80.3,80.31,79.85,79.88,86200.0,62.8423,62.8501,62.4901,62.5136,86200.0
2012-07-10 13:25:00,79.86,79.86,79.41,79.56,165600.0,62.4979,62.4979,62.1458,62.2632,165600.0
2012-07-10 13:30:00,79.58,79.62,79.22,79.38,111000.0,62.2788,62.3101,61.9971,62.1223,111000.0
2012-07-10 13:35:00,79.38,79.45,79.14,79.23,101400.0,62.1223,62.1771,61.9345,62.0049,101400.0
2012-07-10 13:40:00,79.24,79.35,79.13,79.32,71900.0,62.0127,62.0988,61.9267,62.0753,71900.0
2012-07-10 13:45:00,79.33,79.35,79.08,79.13,54600.0,62.0832,62.0988,61.8875,61.9267,54600.0
2012-07-10 13:50:00,79.14,79.24,79.07,79.18,37300.0,61.9345,62.0127,61.8797,61.9658,37300.0
2012-07-10 13:55:00,79.19,79.19,78.9,78.92,71400.0,61.9736,61.9736,61.7467,61.7623,71400.0
2012-07-10 14:00:00,78.92,79.0,78.83,78.97,82600.0,61.7623,61.8249,61.6919,61.8014,82600.0
2012-07-10 14:05:00,78.97,78.98,78.75,78.79,61800.0,61.8014,61.8093,61.6293,61.6606,61800.0
2012-07-10 14:10:00,78.78,78.8,78.48,78.55,71300.0,61.6527,61.6684,61.418,61.4727,71300.0
2012-07-10 14:15:00,78.53,78.55,78.12,78.18,110300.0,61.4571,61.4727,61.1362,61.1832,110300.0
2012-07-10 14:20:00,78.17,78.31,78.11,78.14,83000.0,61.1754,61.2849,61.1284,61.1519,83000.0
2012-07-10 14:25:00,78.14,78.41,78.12,78.32,67700.0,61.1519,61.3632,61.1362,61.2927,67700.0
2012-07-10 14:30:00,78.31,78.31,78.11,78.2,66700.0,61.2849,61.2849,61.1284,61.1988,66700.0
2012-07-10 14:35:00,78.19,78.44,78.09,78.41,69600.0,61.191,61.3867,61.1128,61.3632,69600.0
2012-07-10 14:40:00,78.4,78.58,78.37,78.44,73500.0,61.3554,61.4962,61.3319,61.3867,73500.0
2012-07-10 14:45:00,78.43,78.53,78.34,78.34,72400.0,61.3788,61.4571,61.3084,61.3084,72400.0
2012-07-10 14:50:00,78.35,78.39,78.23,78.32,82900.0,61.3162,61.3475,61.2223,61.2927,82900.0
2012-07-10 14:55:00,78.31,78.38,78.25,78.34,73900.0,61.2849,61.3397,61.238,61.3084,73900.0
2012-07-10 15:00:00,78.34,78.49,78.29,78.31,76500.0,61.3084,61.4258,61.2693,61.2849,76500.0
2012-07-10 15:05:00,78.29,78.39,78.26,78.29,88400.0,61.2693,61.3475,61.2458,61.2693,88400.0
2012-07-10 15:10:00,78.29,78.35,78.22,78.26,68400.0,61.2693,61.3162,61.2145,61.2458,68400.0
2012-07-10 15:15:00,78.27,78.39,78.2,78.37,38600.0,61.2536,61.3475,61.1988,61.3319,38600.0
2012-07-10 15:20:00,78.38,78.46,78.17,78.17,76100.0,61.3397,61.4023,61.1754,61.1754,76100.0
2012-07-10 15:25:00,78.19,78.26,78.12,78.2,57400.0,61.191,61.2458,61.1362,61.1988,57400.0
2012-07-10 15:30:00,78.21,78.29,78.19,78.26,85200.0,61.2067,61.2693,61.191,61.2458,85200.0
2012-07-10 15:35:00,78.25,78.26,78.19,78.23,83900.0,61.238,61.2458,61.191,61.2223,83900.0
2012-07-10 15:40:00,78.22,78.3,78.17,78.26,81600.0,61.2145,61.2771,61.1754,61.2458,81600.0
2012-07-10 15:45:00,78.3,78.43,78.28,78.4,114700.0,61.2771,61.3788,61.2614,61.3554,114700.0
2012-07-10 15:50:00,78.41,78.6,78.39,78.59,102900.0,61.3632,61.5119,61.3475,61.504,102900.0
2012-07-10 15:55:00,78.59,78.7,78.57,78.61,192500.0,61.504,61.5901,61.4884,61.5197,192500.0
2012-07-11 09:30:00,78.85,79.06,77.9,78.2,157200.0,61.7075,61.8719,60.9641,61.1988,157200.0
2012-07-11 09:35:00,78.18,78.29,77.75,77.96,128600.0,61.1832,61.2693,60.8467,61.011,128600.0
2012-07-11 09:40:00,77.99,78.14,77.93,77.93,77100.0,61.0345,61.1519,60.9875,60.9875,77100.0
2012-07-11 09:45:00,77.95,78.14,77.88,78.12,95900.0,61.0032,61.1519,60.9484,61.1362,95900.0
2012-07-11 09:50:00,78.11,78.66,78.11,78.54,75500.0,61.1284,61.5588,61.1284,61.4649,75500.0
2012-07-11 09:55:00,78.52,78.52,78.31,78.35,52000.0,61.4493,61.4493,61.2849,61.3162,52000.0
2012-07-11 10:00:00,78.34,78.53,78.09,78.23,89400.0,61.3084,61.4571,61.1128,61.2223,89400.0
2012-07-11 10:05:00,78.22,78.59,78.16,78.49,71100.0,61.2145,61.504,61.1675,61.4258,71100.0
2012-07-11 10:10:00,78.49,78.58,78.32,78.41,74200.0,61.4258,61.4962,61.2927,61.3632,74200.0
2012-07-11 10:15:00,78.4,78.4,78.17,78.3,58300.0,61.3554,61.3554,61.1754,61.2771,58300.0
2012-07-11 10:20:00,78.32,78.5,78.29,78.5,55900.0,61.2927,61.4336,61.2693,61.4336,55900.0
2012-07-11 10:25:00,78.51,78.51,78.1,78.1,89600.0,61.4414,61.4414,61.1206,61.1206,89600.0
2012-07-11 10:30:00,78.09,78.21,78.01,78.15,50600.0,61.1128,61.2067,61.0501,61.1597,50600.0
2012-07-11 10:35:00,78.15,78.15,77.85,77.85,76700.0,61.1597,61.1597,60.9249,60.9249,76700.0
2012-07-11 10:40:00,77.85,78.26,77.85,78.2,69000.0,60.9249,61.2458,60.9249,61.1988,69000.0
2012-07-11 10:45:00,78.2,78.2,78.06,78.11,79900.0,61.1988,61.1988,61.0893,61.1284,79900.0
2012-07-11 10:50:00,78.12,78.15,78.09,78.12,28300.0,61.1362,61.1597,61.1128,61.1362,28300.0
2012-07-11 10:55:00,78.12,78.22,78.07,78.13,43900.0,61.1362,61.2145,61.0971,61.1441,43900.0
2012-07-11 11:00:00,78.12,78.31,78.05,78.26,54100.0,61.1362,61.2849,61.0814,61.2458,54100.0
2012-07-11 11:05:00,78.25,78.46,78.19,78.43,99400.0,61.238,61.4023,61.191,61.3788,99400.0
2012-07-11 11:10:00,78.41,78.42,77.94,77.94,69200.0,61.3632,61.371,60.9954,60.9954,69200.0
2012-07-11 11:15:00,77.94,78.04,77.84,77.85,34400.0,60.9954,61.0736,60.9171,60.9249,34400.0
2012-07-11 11:20:00,77.88,77.99,77.85,77.93,45500.0,60.9484,61.0345,60.9249,60.9875,45500.0
2012-07-11 11:25:00,77.92,78.1,77.91,77.94,38800.0,60.9797,61.1206,60.9719,60.9954,38800.0
2012-07-11 11:30:00,77.96,78.14,77.96,78.13,28700.0,61.011,61.1519,61.011,61.1441,28700.0
2012-07-11 11:35:00,78.14,78.3,78.12,78.28,31000.0,61.1519,61.2771,61.1362,61.2614,31000.0
2012-07-11 11:40:00,78.29,78.33,78.23,78.23,60300.0,61.2693,61.3006,61.2223,61.2223,60300.0
2012-07-11 11:45:00,78.23,78.32,78.2,78.22,44400.0,61.2223,61.2927,61.1988,61.2145,44400.0
2012-07-11 11:50:00,78.21,78.26,78.17,78.18,25100.0,61.2067,61.2458,61.1754,61.1832,25100.0
2012-07-11 11:55:00,78.19,78.23,78.11,78.17,26600.0,61.191,61.2223,61.1284,61.1754,26600.0
2012-07-11 12:00:00,78.2,78.3,78.2,78.24,33900.0,61.1988,61.2771,61.1988,61.2301,33900.0
2012-07-11 12:05:00,78.25,78.35,78.21,78.22,38400.0,61.238,61.3162,61.2067,61.2145,38400.0
2012-07-11 12:10:00,78.24,78.31,78.04,78.04,54900.0,61.2301,61.2849,61.0736,61.0736,54900.0
2012-07-11 12:15:00,78.05,78.23,78.04,78.15,25800.0,61.0814,61.2223,61.0736,61.1597,25800.0
2012-07-11 12:20:00,78.18,78.19,78.12,78.15,18700.0,61.1832,61.191,61.1362,61.1597,18700.0
2012-07-11 12:25:00,78.15,78.15,77.96,78.03,48200.0,61.1597,61.1597,61.011,61.0658,48200.0
2012-07-11 12:30:00,78.03,78.19,78.0,78.17,19000.0,61.0658,61.191,61.0423,61.1754,19000.0
2012-07-11 12:35:00,78.17,78.3,78.17,78.28,14100.0,61.1754,61.2771,61.1754,61.2614,14100.0
2012-07-11 12:40:00,78.28,78.47,78.28,78.46,12600.0,61.2614,61.4101,61.2614,61.4023,12600.0
2012-07-11 12:45:00,78.47,78.5,78.42,78.46,19700.0,61.4101,61.4336,61.371,61.4023,19700.0
2012-07-11 12:50:00,78.47,78.48,78.39,78.39,15600.0,61.4101,61.418,61.3475,61.3475,15600.0
2012-07-11 12:55:00,78.39,78.49,78.36,78.49,12800.0,61.3475,61.4258,61.3241,61.4258,12800.0
2012-07-11 13:00:00,78.49,78.49,78.37,78.38,17900.0,61.4258,61.4258,61.3319,61.3397,17900.0
2012-07-11 13:05:00,78.37,78.43,78.36,78.36,21500.0,61.3319,61.3788,61.3241,61.3241,21500.0
2012-07-11 13:10:00,78.37,78.41,78.29,78.32,10200.0,61.3319,61.3632,61.2693,61.2927,10200.0
2012-07-11 13:15:00,78.32,78.34,78.17,78.17,34300.0,61.2927,61.3084,61.1754,61.1754,34300.0
2012-07-11 13:20:00,78.17,78.24,78.16,78.18,43600.0,61.1754,61.2301,61.1675,61.1832,43600.0
2012-07-11 13:25:00,78.18,78.23,78.16,78.2,31600.0,61.1832,61.2223,61.1675,61.1988,31600.0
2012-07-11 13:30:00,78.21,78.21,78.17,78.2,20800.0,61.2067,61.2067,61.1754,61.1988,20800.0
2012-07-11 13:35:00,78.2,78.32,78.17,78.32,28100.0,61.1988,61.2927,61.1754,61.2927,28100.0
2012-07-11 13:40:00,78.31,78.49,78.3,78.47,29200.0,61.2849,61.4258,61.2771,61.4101,29200.0
2012-07-11 13:45:00,78.48,78.63,78.45,78.6,52300.0,61.418,61.5354,61.3945,61.5119,52300.0
2012-07-11 13:50:00,78.59,78.61,78.47,78.56,49700.0,61.504,61.5197,61.4101,61.4806,49700.0
2012-07-11 13:55:00,78.56,78.6,78.51,78.56,17900.0,61.4806,61.5119,61.4414,61.4806,17900.0
2012-07-11 14:00:00,78.57,78.63,78.01,78.08,111900.0,61.4884,61.5354,61.0501,61.1049,111900.0
2012-07-11 14:05:00,78.09,78.09,77.89,78.0,96500.0,61.1128,61.1128,60.9562,61.0423,96500.0
2012-07-11 14:10:00,78.01,78.07,77.93,77.99,32000.0,61.0501,61.0971,60.9875,61.0345,32000.0
2012-07-11 14:15:00,77.97,77.98,77.84,77.92,40400.0,61.0188,61.0267,60.9171,60.9797,40400.0
2012-07-11 14:20:00,77.92,77.96,77.62,77.65,73500.0,60.9797,61.011,60.7449,60.7684,73500.0
2012-07-11 14:25:00,77.63,77.82,77.57,77.78,35300.0,60.7528,60.9015,60.7058,60.8701,35300.0
2012-07-11 14:30:00,77.75,77.79,77.63,77.71,46400.0,60.8467,60.878,60.7528,60.8154,46400.0
2012-07-11 14:35:00,77.71,77.89,77.71,77.89,27600.0,60.8154,60.9562,60.8154,60.9562,27600.0
2012-07-11 14:40:00,77.89,77.98,77.79,77.93,36000.0,60.9562,61.0267,60.878,60.9875,36000.0
2012-07-11 14:45:00,77.93,78.12,77.82,78.07,39000.0,60.9875,61.1362,60.9015,61.0971,39000.0
2012-07-11 14:50:00,78.08,78.15,77.93,77.94,58300.0,61.1049,61.1597,60.9875,60.9954,58300.0
2012-07-11 14:55:00,77.95,78.03,77.92,77.92,20200.0,61.0032,61.0658,60.9797,60.9797,20200.0
2012-07-11 15:00:00,77.92,78.25,77.92,78.08,50600.0,60.9797,61.238,60.9797,61.1049,50600.0
2012-07-11 15:05:00,78.09,78.22,78.05,78.18,39600.0,61.1128,61.2145,61.0814,61.1832,39600.0
2012-07-11 15:10:00,78.16,78.2,78.03,78.14,28300.0,61.1675,61.1988,61.0658,61.1519,28300.0
2012-07-11 15:15:00,78.13,78.16,77.91,78.04,42900.0,61.1441,61.1675,60.9719,61.0736,42900.0
2012-07-11 15:20:00,78.05,78.12,77.98,78.09,34200.0,61.0814,61.1362,61.0267,61.1128,34200.0
2012-07-11 15:25:00,78.11,78.15,77.88,77.97,29800.0,61.1284,61.1597,60.9484,61.0188,29800.0
2012-07-11 15:30:00,77.95,78.04,77.86,77.97,44500.0,61.0032,61.0736,60.9328,61.0188,44500.0
2012-07-11 15:35:00,77.99,78.02,77.88,77.91,51900.0,61.0345,61.058,60.9484,60.9719,51900.0
2012-07-11 15:40:00,77.91,78.09,77.91,78.08,64000.0,60.9719,61.1128,60.9719,61.1049,64000.0
2012-07-11 15:45:00,78.09,78.42,78.08,78.37,99800.0,61.1128,61.371,61.1049,61.3319,99800.0
2012-07-11 15:50:00,78.38,78.49,78.29,78.42,171600.0,61.3397,61.4258,61.2693,61.371,171600.0
2012-07-11 15:55:00,78.41,78.42,78.11,78.17,152200.0,61.3632,61.371,61.1284,61.1754,152200.0
2012-07-12 09:30:00,78.17,78.6,77.55,77.64,209500.0,61.1754,61.5119,60.6902,60.7606,209500.0
2012-07-12 09:35:00,77.63,77.73,77.33,77.56,96200.0,60.7528,60.831,60.518,60.698,96200.0
2012-07-12 09:40:00,77.57,77.58,77.31,77.38,62300.0,60.7058,60.7136,60.5023,60.5571,62300.0
2012-07-12 09:45:00,77.34,77.5,77.24,77.32,52000.0,60.5258,60.651,60.4475,60.5102,52000.0
2012-07-12 09:50:00,77.32,77.33,77.15,77.27,43500.0,60.5102,60.518,60.3771,60.471,43500.0
2012-07-12 09:55:00,77.25,77.37,77.2,77.32,45800.0,60.4554,60.5493,60.4162,60.5102,45800.0
2012-07-12 10:00:00,77.31,77.56,77.2,77.43,66300.0,60.5023,60.698,60.4162,60.5962,66300.0
2012-07-12 10:05:00,77.43,77.5,77.17,77.17,36600.0,60.5962,60.651,60.3928,60.3928,36600.0
2012-07-12 10:10:00,77.16,77.26,77.0,77.24,46600.0,60.3849,60.4632,60.2597,60.4475,46600.0
2012-07-12 10:15:00,77.26,77.26,77.1,77.16,18400.0,60.4632,60.4632,60.338,60.3849,18400.0
2012-07-12 10:20:00,77.16,77.28,77.15,77.15,36200.0,60.3849,60.4789,60.3771,60.3771,36200.0
2012-07-12 10:25:00,77.15,77.19,77.04,77.19,38400.0,60.3771,60.4084,60.291,60.4084,38400.0
2012-07-12 10:30:00,77.18,77.34,77.09,77.31,33900.0,60.4006,60.5258,60.3302,60.5023,33900.0
2012-07-12 10:35:00,77.32,77.38,77.25,77.25,40400.0,60.5102,60.5571,60.4554,60.4554,40400.0
2012-07-12 10:40:00,77.25,77.27,77.04,77.13,33800.0,60.4554,60.471,60.291,60.3615,33800.0
2012-07-12 10:45:00,77.14,77.24,77.09,77.22,29400.0,60.3693,60.4475,60.3302,60.4319,29400.0
2012-07-12 10:50:00,77.23,77.27,77.18,77.21,27300.0,60.4397,60.471,60.4006,60.4241,27300.0
2012-07-12 10:55:00,77.2,77.41,77.15,77.36,35800.0,60.4162,60.5806,60.3771,60.5415,35800.0
2012-07-12 11:00:00,77.38,77.53,77.24,77.53,43400.0,60.5571,60.6745,60.4475,60.6745,43400.0
2012-07-12 11:05:00,77.54,77.56,77.44,77.5,39500.0,60.6823,60.698,60.6041,60.651,39500.0
2012-07-12 11:10:00,77.49,77.49,77.26,77.37,26400.0,60.6432,60.6432,60.4632,60.5493,26400.0
2012-07-12 11:15:00,77.38,77.38,77.27,77.34,25000.0,60.5571,60.5571,60.471,60.5258,25000.0
2012-07-12 11:20:00,77.35,77.48,77.25,77.3,28700.0,60.5336,60.6354,60.4554,60.4945,28700.0
2012-07-12 11:25:00,77.31,77.58,77.28,77.52,41900.0,60.5023,60.7136,60.4789,60.6667,41900.0
2012-07-12 11:30:00,77.52,77.62,77.44,77.47,43800.0,60.6667,60.7449,60.6041,60.6275,43800.0
2012-07-12 11:35:00,77.47,77.55,77.41,77.41,22000.0,60.6275,60.6902,60.5806,60.5806,22000.0
2012-07-12 11:40:00,77.43,77.55,77.42,77.55,17000.0,60.5962,60.6902,60.5884,60.6902,17000.0
2012-07-12 11:45:00,77.56,77.77,77.53,77.72,30400.0,60.698,60.8623,60.6745,60.8232,30400.0
2012-07-12 11:50:00,77.71,77.85,77.69,77.84,33400.0,60.8154,60.9249,60.7997,60.9171,33400.0
2012-07-12 11:55:00,77.83,78.07,77.8,77.8,35400.0,60.9093,61.0971,60.8858,60.8858,35400.0
2012-07-12 12:00:00,77.83,77.93,77.81,77.88,27600.0,60.9093,60.9875,60.8936,60.9484,27600.0
2012-07-12 12:05:00,77.88,77.9,77.7,77.74,19600.0,60.9484,60.9641,60.8075,60.8388,19600.0
2012-07-12 12:10:00,77.72,77.72,77.6,77.64,21600.0,60.8232,60.8232,60.7293,60.7606,21600.0
2012-07-12 12:15:00,77.67,77.71,77.64,77.66,21700.0,60.7841,60.8154,60.7606,60.7762,21700.0
2012-07-12 12:20:00,77.69,77.73,77.5,77.54,25100.0,60.7997,60.831,60.651,60.6823,25100.0
2012-07-12 12:25:00,77.55,77.62,77.54,77.62,13100.0,60.6902,60.7449,60.6823,60.7449,13100.0
2012-07-12 12:30:00,77.61,77.72,77.51,77.55,19300.0,60.7371,60.8232,60.6588,60.6902,19300.0
2012-07-12 12:35:00,77.57,77.64,77.51,77.59,20700.0,60.7058,60.7606,60.6588,60.7215,20700.0
2012-07-12 12:40:00,77.6,77.75,77.58,77.72,27000.0,60.7293,60.8467,60.7136,60.8232,27000.0
2012-07-12 12:45:00,77.73,77.82,77.68,77.7,20700.0,60.831,60.9015,60.7919,60.8075,20700.0
2012-07-12 12:50:00,77.69,77.7,77.63,77.63,23500.0,60.7997,60.8075,60.7528,60.7528,23500.0
2012-07-12 12:55:00,77.62,77.87,77.6,77.8,19700.0,60.7449,60.9406,60.7293,60.8858,19700.0
2012-07-12 13:00:00,77.8,77.9,77.75,77.78,26500.0,60.8858,60.9641,60.8467,60.8701,26500.0
2012-07-12 13:05:00,77.78,77.95,77.77,77.89,19800.0,60.8701,61.0032,60.8623,60.9562,19800.0
2012-07-12 13:10:00,77.9,78.24,77.88,78.13,55100.0,60.9641,61.2301,60.9484,61.1441,55100.0
2012-07-12 13:15:00,78.13,78.25,78.13,78.19,26100.0,61.1441,61.238,61.1441,61.191,26100.0
2012-07-12 13:20:00,78.22,78.42,78.22,78.34,32700.0,61.2145,61.371,61.2145,61.3084,32700.0
2012-07-12 13:25:00,78.33,78.6,78.23,78.26,108300.0,61.3006,61.5119,61.2223,61.2458,108300.0
2012-07-12 13:30:00,78.26,78.47,78.25,78.31,47700.0,61.2458,61.4101,61.238,61.2849,47700.0
2012-07-12 13:35:00,78.3,78.48,78.27,78.42,31500.0,61.2771,61.418,61.2536,61.371,31500.0
2012-07-12 13:40:00,78.42,78.62,78.42,78.59,41400.0,61.371,61.5275,61.371,61.504,41400.0
2012-07-12 13:45:00,78.59,78.85,78.57,78.78,43300.0,61.504,61.7075,61.4884,61.6527,43300.0
2012-07-12 13:50:00,78.8,78.82,78.61,78.62,29200.0,61.6684,61.684,61.5197,61.5275,29200.0
2012-07-12 13:55:00,78.62,78.65,78.37,78.4,26800.0,61.5275,61.551,61.3319,61.3554,26800.0
2012-07-12 14:00:00,78.41,78.45,78.17,78.19,53600.0,61.3632,61.3945,61.1754,61.191,53600.0
2012-07-12 14:05:00,78.18,78.57,78.16,78.57,52400.0,61.1832,61.4884,61.1675,61.4884,52400.0
2012-07-12 14:10:00,78.58,78.67,78.34,78.35,37500.0,61.4962,61.5667,61.3084,61.3162,37500.0
2012-07-12 14:15:00,78.34,78.48,78.29,78.32,25200.0,61.3084,61.418,61.2693,61.2927,25200.0
2012-07-12 14:20:00,78.3,78.42,78.29,78.37,19700.0,61.2771,61.371,61.2693,61.3319,19700.0
2012-07-12 14:25:00,78.4,78.47,78.38,78.46,17300.0,61.3554,61.4101,61.3397,61.4023,17300.0
2012-07-12 14:30:00,78.46,78.55,78.36,78.41,17000.0,61.4023,61.4727,61.3241,61.3632,17000.0
2012-07-12 14:35:00,78.42,78.54,78.39,78.49,51200.0,61.371,61.4649,61.3475,61.4258,51200.0
2012-07-12 14:40:00,78.5,78.51,78.37,78.46,35200.0,61.4336,61.4414,61.3319,61.4023,35200.0
2012-07-12 14:45:00,78.47,78.47,78.23,78.23,23300.0,61.4101,61.4101,61.2223,61.2223,23300.0
2012-07-12 14:50:00,78.27,78.39,78.24,78.33,19300.0,61.2536,61.3475,61.2301,61.3006,19300.0
2012-07-12 14:55:00,78.33,78.51,78.33,78.48,18900.0,61.3006,61.4414,61.3006,61.418,18900.0
2012-07-12 15:00:00,78.46,78.52,78.37,78.51,21200.0,61.4023,61.4493,61.3319,61.4414,21200.0
2012-07-12 15:05:00,78.51,78.54,78.39,78.48,29000.0,61.4414,61.4649,61.3475,61.418,29000.0
2012-07-12 15:10:00,78.49,78.62,78.49,78.6,27400.0,61.4258,61.5275,61.4258,61.5119,27400.0
2012-07-12 15:15:00,78.61,78.66,78.33,78.47,66900.0,61.5197,61.5588,61.3006,61.4101,66900.0
2012-07-12 15:20:00,78.47,78.66,78.37,78.62,36600.0,61.4101,61.5588,61.3319,61.5275,36600.0
2012-07-12 15:25:00,78.65,78.74,78.55,78.55,33800.0,61.551,61.6214,61.4727,61.4727,33800.0
2012-07-12 15:30:00,78.55,78.76,78.55,78.64,94300.0,61.4727,61.6371,61.4727,61.5432,94300.0
2012-07-12 15:35:00,78.63,78.74,78.48,78.49,67500.0,61.5354,61.6214,61.418,61.4258,67500.0
2012-07-12 15:40:00,78.5,78.75,78.49,78.64,77300.0,61.4336,61.6293,61.4258,61.5432,77300.0
2012-07-12 15:45:00,78.63,78.69,78.35,78.42,79800.0,61.5354,61.5823,61.3162,61.371,79800.0
2012-07-12 15:50:00,78.43,78.48,78.3,78.34,113000.0,61.3788,61.418,61.2771,61.3084,113000.0
2012-07-12 15:55:00,78.33,78.35,78.2,78.27,179300.0,61.3006,61.3162,61.1988,61.2536,179300.0
2012-07-13 09:30:00,78.23,78.23,77.37,77.4,179100.0,61.2223,61.2223,60.5493,60.5728,179100.0
2012-07-13 09:35:00,77.39,77.56,77.26,77.3,94700.0,60.5649,60.698,60.4632,60.4945,94700.0
2012-07-13 09:40:00,77.32,77.53,77.3,77.47,147200.0,60.5102,60.6745,60.4945,60.6275,147200.0
2012-07-13 09:45:00,77.52,77.8,77.45,77.55,96000.0,60.6667,60.8858,60.6119,60.6902,96000.0
2012-07-13 09:50:00,77.56,77.57,77.21,77.21,89100.0,60.698,60.7058,60.4241,60.4241,89100.0
2012-07-13 09:55:00,77.21,77.28,77.01,77.1,123200.0,60.4241,60.4789,60.2676,60.338,123200.0
2012-07-13 10:00:00,77.11,77.26,76.96,77.21,133100.0,60.3458,60.4632,60.2284,60.4241,133100.0
2012-07-13 10:05:00,77.23,77.44,76.95,76.95,140700.0,60.4397,60.6041,60.2206,60.2206,140700.0
2012-07-13 10:10:00,76.97,77.1,76.81,77.03,108400.0,60.2362,60.338,60.111,60.2832,108400.0
2012-07-13 10:15:00,77.04,77.12,76.85,77.03,56400.0,60.291,60.3536,60.1423,60.2832,56400.0
2012-07-13 10:20:00,77.03,77.17,76.95,77.15,52200.0,60.2832,60.3928,60.2206,60.3771,52200.0
2012-07-13 10:25:00,77.13,77.23,77.0,77.08,53600.0,60.3615,60.4397,60.2597,60.3223,53600.0
2012-07-13 10:30:00,77.09,77.21,77.06,77.12,52800.0,60.3302,60.4241,60.3067,60.3536,52800.0
2012-07-13 10:35:00,77.11,77.15,76.96,77.02,78500.0,60.3458,60.3771,60.2284,60.2754,78500.0
2012-07-13 10:40:00,77.03,77.18,77.0,77.09,59100.0,60.2832,60.4006,60.2597,60.3302,59100.0
2012-07-13 10:45:00,77.09,77.11,76.91,76.98,69800.0,60.3302,60.3458,60.1893,60.2441,69800.0
2012-07-13 10:50:00,76.99,77.04,76.74,76.83,107100.0,60.2519,60.291,60.0563,60.1267,107100.0
2012-07-13 10:55:00,76.82,76.87,76.67,76.67,65800.0,60.1189,60.158,60.0015,60.0015,65800.0
2012-07-13 11:00:00,76.67,76.69,76.51,76.53,88300.0,60.0015,60.0171,59.8763,59.8919,88300.0
2012-07-13 11:05:00,76.52,76.71,76.35,76.7,162000.0,59.8841,60.0328,59.751,60.0249,162000.0
2012-07-13 11:10:00,76.7,76.75,76.6,76.67,70500.0,60.0249,60.0641,59.9467,60.0015,70500.0
2012-07-13 11:15:00,76.69,76.93,76.68,76.87,39700.0,60.0171,60.2049,60.0093,60.158,39700.0
2012-07-13 11:20:00,76.86,76.86,76.71,76.71,57600.0,60.1502,60.1502,60.0328,60.0328,57600.0
2012-07-13 11:25:00,76.72,76.75,76.62,76.68,60800.0,60.0406,60.0641,59.9623,60.0093,60800.0
2012-07-13 11:30:00,76.67,76.78,76.55,76.77,100000.0,60.0015,60.0876,59.9076,60.0797,100000.0
2012-07-13 11:35:00,76.78,76.9,76.72,76.84,44900.0,60.0876,60.1815,60.0406,60.1345,44900.0
2012-07-13 11:40:00,76.84,76.92,76.82,76.9,73200.0,60.1345,60.1971,60.1189,60.1815,73200.0
2012-07-13 11:45:00,76.9,76.96,76.76,76.81,88300.0,60.1815,60.2284,60.0719,60.111,88300.0
2012-07-13 11:50:00,76.8,76.86,76.78,76.82,41600.0,60.1032,60.1502,60.0876,60.1189,41600.0
2012-07-13 11:55:00,76.82,76.99,76.82,76.98,47100.0,60.1189,60.2519,60.1189,60.2441,47100.0
2012-07-13 12:00:00,76.97,76.99,76.9,76.93,46400.0,60.2362,60.2519,60.1815,60.2049,46400.0
2012-07-13 12:05:00,76.93,76.96,76.87,76.92,49600.0,60.2049,60.2284,60.158,60.1971,49600.0
2012-07-13 12:10:00,76.92,76.96,76.81,76.88,61900.0,60.1971,60.2284,60.111,60.1658,61900.0
2012-07-13 12:15:00,76.88,76.93,76.78,76.81,51300.0,60.1658,60.2049,60.0876,60.111,51300.0
2012-07-13 12:20:00,76.83,76.96,76.81,76.95,36000.0,60.1267,60.2284,60.111,60.2206,36000.0
2012-07-13 12:25:00,76.95,76.99,76.76,76.77,38300.0,60.2206,60.2519,60.0719,60.0797,38300.0
2012-07-13 12:30:00,76.77,76.92,76.76,76.91,24600.0,60.0797,60.1971,60.0719,60.1893,24600.0
2012-07-13 12:35:00,76.91,76.92,76.86,76.89,38000.0,60.1893,60.1971,60.1502,60.1736,38000.0
2012-07-13 12:40:00,76.89,76.95,76.86,76.94,21100.0,60.1736,60.2206,60.1502,60.2128,21100.0
2012-07-13 12:45:00,76.95,77.14,76.94,77.14,31800.0,60.2206,60.3693,60.2128,60.3693,31800.0
2012-07-13 12:50:00,77.13,77.22,77.12,77.2,19200.0,60.3615,60.4319,60.3536,60.4162,19200.0
2012-07-13 12:55:00,77.19,77.23,77.06,77.22,76500.0,60.4084,60.4397,60.3067,60.4319,76500.0
2012-07-13 13:00:00,77.22,77.34,77.19,77.28,41500.0,60.4319,60.5258,60.4084,60.4789,41500.0
2012-07-13 13:05:00,77.29,77.41,77.29,77.36,40400.0,60.4867,60.5806,60.4867,60.5415,40400.0
2012-07-13 13:10:00,77.36,77.4,77.3,77.37,26500.0,60.5415,60.5728,60.4945,60.5493,26500.0
2012-07-13 13:15:00,77.37,77.38,77.29,77.32,13000.0,60.5493,60.5571,60.4867,60.5102,13000.0
2012-07-13 13:20:00,77.31,77.35,77.18,77.18,56800.0,60.5023,60.5336,60.4006,60.4006,56800.0
2012-07-13 13:25:00,77.18,77.18,77.01,77.04,38500.0,60.4006,60.4006,60.2676,60.291,38500.0
2012-07-13 13:30:00,77.04,77.04,76.91,76.92,47300.0,60.291,60.291,60.1893,60.1971,47300.0
2012-07-13 13:35:00,76.91,76.94,76.9,76.92,35800.0,60.1893,60.2128,60.1815,60.1971,35800.0
2012-07-13 13:40:00,76.93,77.04,76.92,77.04,25400.0,60.2049,60.291,60.1971,60.291,25400.0
2012-07-13 13:45:00,77.05,77.16,77.04,77.16,29500.0,60.2989,60.3849,60.291,60.3849,29500.0
2012-07-13 13:50:00,77.16,77.2,77.13,77.19,30200.0,60.3849,60.4162,60.3615,60.4084,30200.0
2012-07-13 13:55:00,77.18,77.18,77.08,77.09,27000.0,60.4006,60.4006,60.3223,60.3302,27000.0
2012-07-13 14:00:00,77.1,77.15,77.08,77.08,35300.0,60.338,60.3771,60.3223,60.3223,35300.0
2012-07-13 14:05:00,77.08,77.09,76.96,76.96,32100.0,60.3223,60.3302,60.2284,60.2284,32100.0
2012-07-13 14:10:00,76.96,76.99,76.92,76.94,23900.0,60.2284,60.2519,60.1971,60.2128,23900.0
2012-07-13 14:15:00,76.94,77.1,76.92,77.1,31800.0,60.2128,60.338,60.1971,60.338,31800.0
2012-07-13 14:20:00,77.1,77.17,77.1,77.17,46400.0,60.338,60.3928,60.338,60.3928,46400.0
2012-07-13 14:25:00,77.17,77.27,77.16,77.26,34500.0,60.3928,60.471,60.3849,60.4632,34500.0
2012-07-13 14:30:00,77.24,77.32,77.24,77.28,44200.0,60.4475,60.5102,60.4475,60.4789,44200.0
2012-07-13 14:35:00,77.28,77.29,77.25,77.25,28600.0,60.4789,60.4867,60.4554,60.4554,28600.0
2012-07-13 14:40:00,77.26,77.28,77.21,77.22,31000.0,60.4632,60.4789,60.4241,60.4319,31000.0
2012-07-13 14:45:00,77.23,77.23,77.13,77.14,48800.0,60.4397,60.4397,60.3615,60.3693,48800.0
2012-07-13 14:50:00,77.15,77.15,77.06,77.06,58600.0,60.3771,60.3771,60.3067,60.3067,58600.0
2012-07-13 14:55:00,77.06,77.06,77.0,77.04,55900.0,60.3067,60.3067,60.2597,60.291,55900.0
2012-07-13 15:00:00,77.05,77.41,77.05,77.4,64300.0,60.2989,60.5806,60.2989,60.5728,64300.0
2012-07-13 15:05:00,77.39,77.5,77.36,77.49,48600.0,60.5649,60.651,60.5415,60.6432,48600.0
2012-07-13 15:10:00,77.49,77.6,77.47,77.51,67900.0,60.6432,60.7293,60.6275,60.6588,67900.0
2012-07-13 15:15:00,77.51,77.51,77.37,77.38,53600.0,60.6588,60.6588,60.5493,60.5571,53600.0
2012-07-13 15:20:00,77.38,77.44,77.29,77.33,72000.0,60.5571,60.6041,60.4867,60.518,72000.0
2012-07-13 15:25:00,77.33,77.45,77.33,77.39,48500.0,60.518,60.6119,60.518,60.5649,48500.0
2012-07-13 15:30:00,77.39,77.47,77.36,77.45,76000.0,60.5649,60.6275,60.5415,60.6119,76000.0
2012-07-13 15:35:00,77.46,77.56,77.41,77.42,91700.0,60.6197,60.698,60.5806,60.5884,91700.0
2012-07-13 15:40:00,77.43,77.64,77.43,77.64,97500.0,60.5962,60.7606,60.5962,60.7606,97500.0
2012-07-13 15:45:00,77.63,77.66,77.35,77.36,149600.0,60.7528,60.7762,60.5336,60.5415,149600.0
2012-07-13 15:50:00,77.36,77.5,77.3,77.45,193000.0,60.5415,60.651,60.4945,60.6119,193000.0
2012-07-13 15:55:00,77.46,77.55,77.39,77.48,224700.0,60.6197,60.6902,60.5649,60.6354,224700.0
2012-07-16 09:30:00,77.06,77.49,75.85,76.25,286600.0,60.3067,60.6432,59.3597,59.6728,286600.0
2012-07-16 09:35:00,76.28,76.41,76.06,76.1,56500.0,59.6963,59.798,59.5241,59.5554,56500.0
2012-07-16 09:40:00,76.09,76.28,76.01,76.14,65700.0,59.5476,59.6963,59.485,59.5867,65700.0
2012-07-16 09:45:00,76.12,76.2,76.03,76.05,87900.0,59.571,59.6337,59.5006,59.5163,87900.0
2012-07-16 09:50:00,76.07,76.11,75.88,75.95,117800.0,59.5319,59.5632,59.3832,59.438,117800.0
2012-07-16 09:55:00,75.95,75.98,75.83,75.86,65500.0,59.438,59.4615,59.3441,59.3676,65500.0
2012-07-16 10:00:00,75.88,75.88,75.6,75.61,89200.0,59.3832,59.3832,59.1641,59.1719,89200.0
2012-07-16 10:05:00,75.61,75.94,75.33,75.94,137200.0,59.1719,59.4302,58.9528,59.4302,137200.0
2012-07-16 10:10:00,75.94,76.22,75.72,76.15,109500.0,59.4302,59.6493,59.258,59.5945,109500.0
2012-07-16 10:15:00,76.16,76.26,76.09,76.09,96900.0,59.6023,59.6806,59.5476,59.5476,96900.0
2012-07-16 10:20:00,76.11,76.37,76.11,76.27,50200.0,59.5632,59.7667,59.5632,59.6884,50200.0
2012-07-16 10:25:00,76.27,76.54,76.26,76.52,46900.0,59.6884,59.8997,59.6806,59.8841,46900.0
2012-07-16 10:30:00,76.52,76.75,76.48,76.65,75100.0,59.8841,60.0641,59.8528,59.9858,75100.0
2012-07-16 10:35:00,76.65,76.91,76.65,76.83,44600.0,59.9858,60.1893,59.9858,60.1267,44600.0
2012-07-16 10:40:00,76.84,76.86,76.53,76.67,38000.0,60.1345,60.1502,59.8919,60.0015,38000.0
2012-07-16 10:45:00,76.68,76.86,76.66,76.66,41300.0,60.0093,60.1502,59.9936,59.9936,41300.0
2012-07-16 10:50:00,76.66,76.66,76.5,76.51,28700.0,59.9936,59.9936,59.8684,59.8763,28700.0
2012-07-16 10:55:00,76.53,76.58,76.38,76.46,26900.0,59.8919,59.931,59.7745,59.8371,26900.0
2012-07-16 11:00:00,76.44,76.46,76.34,76.42,28300.0,59.8215,59.8371,59.7432,59.8058,28300.0
2012-07-16 11:05:00,76.42,76.47,76.33,76.47,24600.0,59.8058,59.845,59.7354,59.845,24600.0
2012-07-16 11:10:00,76.48,76.72,76.48,76.69,43800.0,59.8528,60.0406,59.8528,60.0171,43800.0
2012-07-16 11:15:00,76.69,76.9,76.69,76.89,45300.0,60.0171,60.1815,60.0171,60.1736,45300.0
2012-07-16 11:20:00,76.91,76.99,76.87,76.93,31100.0,60.1893,60.2519,60.158,60.2049,31100.0
2012-07-16 11:25:00,76.93,76.97,76.81,76.81,15300.0,60.2049,60.2362,60.111,60.111,15300.0
2012-07-16 11:30:00,76.79,76.82,76.66,76.67,26000.0,60.0954,60.1189,59.9936,60.0015,26000.0
2012-07-16 11:35:00,76.67,76.68,76.6,76.64,28000.0,60.0015,60.0093,59.9467,59.978,28000.0
2012-07-16 11:40:00,76.62,76.64,76.51,76.6,17900.0,59.9623,59.978,59.8763,59.9467,17900.0
2012-07-16 11:45:00,76.57,76.64,76.55,76.59,21000.0,59.9232,59.978,59.9076,59.9389,21000.0
2012-07-16 11:50:00,76.61,76.64,76.56,76.58,26400.0,59.9545,59.978,59.9154,59.931,26400.0
2012-07-16 11:55:00,76.57,76.64,76.55,76.64,15900.0,59.9232,59.978,59.9076,59.978,15900.0
2012-07-16 12:00:00,76.64,76.68,76.59,76.66,17800.0,59.978,60.0093,59.9389,59.9936,17800.0
2012-07-16 12:05:00,76.66,76.73,76.63,76.63,15700.0,59.9936,60.0484,59.9702,59.9702,15700.0
2012-07-16 12:10:00,76.63,76.65,76.56,76.62,16400.0,59.9702,59.9858,59.9154,59.9623,16400.0
2012-07-16 12:15:00,76.62,76.62,76.5,76.51,35700.0,59.9623,59.9623,59.8684,59.8763,35700.0
2012-07-16 12:20:00,76.54,76.54,76.32,76.33,25400.0,59.8997,59.8997,59.7276,59.7354,25400.0
2012-07-16 12:25:00,76.32,76.33,76.24,76.31,36500.0,59.7276,59.7354,59.665,59.7197,36500.0
2012-07-16 12:30:00,76.3,76.45,76.3,76.41,28200.0,59.7119,59.8293,59.7119,59.798,28200.0
2012-07-16 12:35:00,76.43,76.46,76.24,76.31,43000.0,59.8136,59.8371,59.665,59.7197,43000.0
2012-07-16 12:40:00,76.31,76.4,76.25,76.37,32700.0,59.7197,59.7902,59.6728,59.7667,32700.0
2012-07-16 12:45:00,76.38,76.54,76.37,76.54,24500.0,59.7745,59.8997,59.7667,59.8997,24500.0
2012-07-16 12:50:00,76.54,76.68,76.5,76.68,16900.0,59.8997,60.0093,59.8684,60.0093,16900.0
2012-07-16 12:55:00,76.68,76.74,76.68,76.69,22700.0,60.0093,60.0563,60.0093,60.0171,22700.0
2012-07-16 13:00:00,76.68,76.78,76.68,76.78,25100.0,60.0093,60.0876,60.0093,60.0876,25100.0
2012-07-16 13:05:00,76.78,76.81,76.73,76.75,14000.0,60.0876,60.111,60.0484,60.0641,14000.0
2012-07-16 13:10:00,76.76,76.82,76.69,76.82,14200.0,60.0719,60.1189,60.0171,60.1189,14200.0
2012-07-16 13:15:00,76.83,76.83,76.73,76.79,9600.0,60.1267,60.1267,60.0484,60.0954,9600.0
2012-07-16 13:20:00,76.79,76.84,76.76,76.81,9300.0,60.0954,60.1345,60.0719,60.111,9300.0
2012-07-16 13:25:00,76.81,76.98,76.81,76.95,22300.0,60.111,60.2441,60.111,60.2206,22300.0
2012-07-16 13:30:00,76.95,76.99,76.91,76.91,29500.0,60.2206,60.2519,60.1893,60.1893,29500.0
2012-07-16 13:35:00,76.91,77.0,76.9,76.9,25700.0,60.1893,60.2597,60.1815,60.1815,25700.0
2012-07-16 13:40:00,76.9,76.93,76.85,76.91,14300.0,60.1815,60.2049,60.1423,60.1893,14300.0
2012-07-16 13:45:00,76.91,77.05,76.9,76.95,30100.0,60.1893,60.2989,60.1815,60.2206,30100.0
2012-07-16 13:50:00,76.94,76.99,76.89,76.96,18900.0,60.2128,60.2519,60.1736,60.2284,18900.0
2012-07-16 13:55:00,76.96,76.99,76.89,76.89,19300.0,60.2284,60.2519,60.1736,60.1736,19300.0
2012-07-16 14:00:00,76.89,77.03,76.87,76.97,29100.0,60.1736,60.2832,60.158,60.2362,29100.0
2012-07-16 14:05:00,76.97,77.05,76.95,77.05,30900.0,60.2362,60.2989,60.2206,60.2989,30900.0
2012-07-16 14:10:00,77.04,77.05,77.0,77.0,25000.0,60.291,60.2989,60.2597,60.2597,25000.0
2012-07-16 14:15:00,77.01,77.23,77.0,77.22,72400.0,60.2676,60.4397,60.2597,60.4319,72400.0
2012-07-16 14:20:00,77.21,77.22,77.01,77.03,19600.0,60.4241,60.4319,60.2676,60.2832,19600.0
2012-07-16 14:25:00,77.02,77.05,76.98,76.98,15800.0,60.2754,60.2989,60.2441,60.2441,15800.0
2012-07-16 14:30:00,77.0,77.07,76.97,76.98,27900.0,60.2597,60.3145,60.2362,60.2441,27900.0
2012-07-16 14:35:00,76.98,77.01,76.88,76.88,33100.0,60.2441,60.2676,60.1658,60.1658,33100.0
2012-07-16 14:40:00,76.88,76.93,76.85,76.87,12100.0,60.1658,60.2049,60.1423,60.158,12100.0
2012-07-16 14:45:00,76.87,76.91,76.82,76.83,20900.0,60.158,60.1893,60.1189,60.1267,20900.0
2012-07-16 14:50:00,76.84,76.88,76.72,76.74,36600.0,60.1345,60.1658,60.0406,60.0563,36600.0
2012-07-16 14:55:00,76.78,76.85,76.76,76.81,21300.0,60.0876,60.1423,60.0719,60.111,21300.0
2012-07-16 15:00:00,76.8,76.86,76.76,76.83,37800.0,60.1032,60.1502,60.0719,60.1267,37800.0
2012-07-16 15:05:00,76.84,76.88,76.8,76.8,20900.0,60.1345,60.1658,60.1032,60.1032,20900.0
2012-07-16 15:10:00,76.8,76.84,76.74,76.8,40000.0,60.1032,60.1345,60.0563,60.1032,40000.0
2012-07-16 15:15:00,76.8,76.83,76.75,76.82,34600.0,60.1032,60.1267,60.0641,60.1189,34600.0
2012-07-16 15:20:00,76.83,76.85,76.77,76.83,26800.0,60.1267,60.1423,60.0797,60.1267,26800.0
2012-07-16 15:25:00,76.83,76.89,76.77,76.79,53800.0,60.1267,60.1736,60.0797,60.0954,53800.0
2012-07-16 15:30:00,76.8,76.8,76.69,76.77,50800.0,60.1032,60.1032,60.0171,60.0797,50800.0
2012-07-16 15:35:00,76.77,76.78,76.59,76.66,38700.0,60.0797,60.0876,59.9389,59.9936,38700.0
2012-07-16 15:40:00,76.65,76.68,76.55,76.65,41200.0,59.9858,60.0093,59.9076,59.9858,41200.0
2012-07-16 15:45:00,76.64,76.76,76.55,76.72,78600.0,59.978,60.0719,59.9076,60.0406,78600.0
2012-07-16 15:50:00,76.72,76.75,76.64,76.73,74700.0,60.0406,60.0641,59.978,60.0484,74700.0
2012-07-16 15:55:00,76.73,76.79,76.65,76.75,117300.0,60.0484,60.0954,59.9858,60.0641,117300.0
2012-07-17 09:30:00,75.46,75.88,75.15,75.35,249600.0,59.0545,59.3832,58.8119,58.9684,249600.0
2012-07-17 09:35:00,75.37,75.38,75.08,75.14,186300.0,58.9841,58.9919,58.7571,58.8041,186300.0
2012-07-17 09:40:00,75.14,75.2,74.9,74.98,168200.0,58.8041,58.8511,58.6163,58.6789,168200.0
2012-07-17 09:45:00,74.98,75.23,74.97,75.17,137100.0,58.6789,58.8745,58.6711,58.8276,137100.0
2012-07-17 09:50:00,75.15,75.22,74.98,75.05,106200.0,58.8119,58.8667,58.6789,58.7337,106200.0
2012-07-17 09:55:00,75.05,75.15,74.96,75.04,64700.0,58.7337,58.8119,58.6632,58.7258,64700.0
2012-07-17 10:00:00,75.03,75.06,74.57,74.69,160500.0,58.718,58.7415,58.358,58.4519,160500.0
2012-07-17 10:05:00,74.7,74.8,74.14,74.34,334700.0,58.4598,58.538,58.0215,58.178,334700.0
2012-07-17 10:10:00,74.35,74.6,74.31,74.59,106000.0,58.1859,58.3815,58.1545,58.3737,106000.0
2012-07-17 10:15:00,74.59,74.66,74.47,74.61,115600.0,58.3737,58.4285,58.2798,58.3893,115600.0
2012-07-17 10:20:00,74.58,74.79,74.53,74.76,80700.0,58.3658,58.5302,58.3267,58.5067,80700.0
2012-07-17 10:25:00,74.79,74.97,74.73,74.9,98400.0,58.5302,58.6711,58.4832,58.6163,98400.0
2012-07-17 10:30:00,74.91,74.97,74.83,74.92,107900.0,58.6241,58.6711,58.5615,58.6319,107900.0
2012-07-17 10:35:00,74.9,74.94,74.66,74.72,111400.0,58.6163,58.6476,58.4285,58.4754,111400.0
2012-07-17 10:40:00,74.65,74.85,74.58,74.64,86900.0,58.4206,58.5771,58.3658,58.4128,86900.0
2012-07-17 10:45:00,74.64,74.72,74.52,74.59,63900.0,58.4128,58.4754,58.3189,58.3737,63900.0
2012-07-17 10:50:00,74.6,74.96,74.6,74.84,45800.0,58.3815,58.6632,58.3815,58.5693,45800.0
2012-07-17 10:55:00,74.83,74.98,74.82,74.98,42000.0,58.5615,58.6789,58.5537,58.6789,42000.0
2012-07-17 11:00:00,74.95,75.09,74.89,75.04,72800.0,58.6554,58.765,58.6085,58.7258,72800.0
2012-07-17 11:05:00,75.03,75.23,75.01,75.2,62100.0,58.718,58.8745,58.7024,58.8511,62100.0
2012-07-17 11:10:00,75.21,75.22,75.1,75.1,85500.0,58.8589,58.8667,58.7728,58.7728,85500.0
2012-07-17 11:15:00,75.1,75.18,74.99,75.03,49300.0,58.7728,58.8354,58.6867,58.718,49300.0
2012-07-17 11:20:00,75.02,75.24,75.01,75.15,43600.0,58.7102,58.8824,58.7024,58.8119,43600.0
2012-07-17 11:25:00,75.14,75.17,75.0,75.03,48000.0,58.8041,58.8276,58.6945,58.718,48000.0
2012-07-17 11:30:00,75.02,75.48,75.02,75.44,73500.0,58.7102,59.0702,58.7102,59.0389,73500.0
2012-07-17 11:35:00,75.43,75.75,75.38,75.75,48200.0,59.0311,59.2815,58.9919,59.2815,48200.0
2012-07-17 11:40:00,75.7,75.74,75.59,75.64,35700.0,59.2424,59.2737,59.1563,59.1954,35700.0
2012-07-17 11:45:00,75.65,75.68,75.49,75.56,29400.0,59.2032,59.2267,59.078,59.1328,29400.0
2012-07-17 11:50:00,75.57,75.61,75.47,75.58,30000.0,59.1406,59.1719,59.0624,59.1484,30000.0
2012-07-17 11:55:00,75.59,75.84,75.55,75.84,45700.0,59.1563,59.3519,59.125,59.3519,45700.0
2012-07-17 12:00:00,75.83,76.16,75.52,76.11,92900.0,59.3441,59.6023,59.1015,59.5632,92900.0
2012-07-17 12:05:00,76.09,76.2,75.88,75.9,79600.0,59.5476,59.6337,59.3832,59.3989,79600.0
2012-07-17 12:10:00,75.89,75.94,75.68,75.75,60600.0,59.391,59.4302,59.2267,59.2815,60600.0
2012-07-17 12:15:00,75.72,75.74,75.58,75.59,48500.0,59.258,59.2737,59.1484,59.1563,48500.0
2012-07-17 12:20:00,75.6,75.89,75.6,75.77,43000.0,59.1641,59.391,59.1641,59.2971,43000.0
2012-07-17 12:25:00,75.76,75.84,75.72,75.78,22300.0,59.2893,59.3519,59.258,59.305,22300.0
2012-07-17 12:30:00,75.78,75.87,75.75,75.78,42200.0,59.305,59.3754,59.2815,59.305,42200.0
2012-07-17 12:35:00,75.79,75.81,75.65,75.66,51300.0,59.3128,59.3284,59.2032,59.211,51300.0
2012-07-17 12:40:00,75.65,75.65,75.51,75.55,59500.0,59.2032,59.2032,59.0937,59.125,59500.0
2012-07-17 12:45:00,75.54,75.6,75.41,75.41,43800.0,59.1171,59.1641,59.0154,59.0154,43800.0
2012-07-17 12:50:00,75.42,75.46,75.29,75.3,46500.0,59.0232,59.0545,58.9215,58.9293,46500.0
2012-07-17 12:55:00,75.3,75.32,75.15,75.18,53200.0,58.9293,58.945,58.8119,58.8354,53200.0
2012-07-17 13:00:00,75.17,75.39,75.17,75.32,36900.0,58.8276,58.9997,58.8276,58.945,36900.0
2012-07-17 13:05:00,75.31,75.31,75.2,75.23,23300.0,58.9371,58.9371,58.8511,58.8745,23300.0
2012-07-17 13:10:00,75.24,75.24,75.14,75.19,31800.0,58.8824,58.8824,58.8041,58.8432,31800.0
2012-07-17 13:15:00,75.18,75.24,75.17,75.21,25100.0,58.8354,58.8824,58.8276,58.8589,25100.0
2012-07-17 13:20:00,75.21,75.45,75.19,75.4,22800.0,58.8589,59.0467,58.8432,59.0076,22800.0
2012-07-17 13:25:00,75.43,75.58,75.39,75.52,36900.0,59.0311,59.1484,58.9997,59.1015,36900.0
2012-07-17 13:30:00,75.53,75.72,75.51,75.68,61200.0,59.1093,59.258,59.0937,59.2267,61200.0
2012-07-17 13:35:00,75.7,75.73,75.61,75.71,27200.0,59.2424,59.2658,59.1719,59.2502,27200.0
2012-07-17 13:40:00,75.71,75.77,75.67,75.77,25500.0,59.2502,59.2971,59.2189,59.2971,25500.0
2012-07-17 13:45:00,75.77,75.85,75.75,75.84,33400.0,59.2971,59.3597,59.2815,59.3519,33400.0
2012-07-17 13:50:00,75.85,75.88,75.81,75.87,36300.0,59.3597,59.3832,59.3284,59.3754,36300.0
2012-07-17 13:55:00,75.87,75.9,75.78,75.83,63400.0,59.3754,59.3989,59.305,59.3441,63400.0
2012-07-17 14:00:00,75.82,75.85,75.76,75.84,92000.0,59.3363,59.3597,59.2893,59.3519,92000.0
2012-07-17 14:05:00,75.84,75.92,75.83,75.87,26300.0,59.3519,59.4145,59.3441,59.3754,26300.0
2012-07-17 14:10:00,75.88,75.96,75.86,75.94,41900.0,59.3832,59.4458,59.3676,59.4302,41900.0
2012-07-17 14:15:00,75.95,75.99,75.87,75.99,64800.0,59.438,59.4693,59.3754,59.4693,64800.0
2012-07-17 14:20:00,75.97,76.09,75.95,76.09,38200.0,59.4537,59.5476,59.438,59.5476,38200.0
2012-07-17 14:25:00,76.09,76.18,76.0,76.18,47900.0,59.5476,59.618,59.4771,59.618,47900.0
2012-07-17 14:30:00,76.19,76.28,76.16,76.25,51300.0,59.6258,59.6963,59.6023,59.6728,51300.0
2012-07-17 14:35:00,76.25,76.28,76.21,76.23,56500.0,59.6728,59.6963,59.6415,59.6571,56500.0
2012-07-17 14:40:00,76.24,76.48,76.23,76.46,66100.0,59.665,59.8528,59.6571,59.8371,66100.0
2012-07-17 14:45:00,76.45,76.56,76.38,76.43,99600.0,59.8293,59.9154,59.7745,59.8136,99600.0
2012-07-17 14:50:00,76.44,76.51,76.42,76.5,39600.0,59.8215,59.8763,59.8058,59.8684,39600.0
2012-07-17 14:55:00,76.5,76.76,76.49,76.66,48700.0,59.8684,60.0719,59.8606,59.9936,48700.0
2012-07-17 15:00:00,76.65,76.66,76.5,76.53,45000.0,59.9858,59.9936,59.8684,59.8919,45000.0
2012-07-17 15:05:00,76.53,76.53,76.33,76.41,86600.0,59.8919,59.8919,59.7354,59.798,86600.0
2012-07-17 15:10:00,76.42,76.49,76.36,76.38,42800.0,59.8058,59.8606,59.7589,59.7745,42800.0
2012-07-17 15:15:00,76.38,76.43,76.33,76.34,71400.0,59.7745,59.8136,59.7354,59.7432,71400.0
2012-07-17 15:20:00,76.37,76.37,76.23,76.29,46000.0,59.7667,59.7667,59.6571,59.7041,46000.0
2012-07-17 15:25:00,76.29,76.29,76.0,76.04,79200.0,59.7041,59.7041,59.4771,59.5084,79200.0
2012-07-17 15:30:00,76.05,76.12,76.02,76.09,57700.0,59.5163,59.571,59.4928,59.5476,57700.0
2012-07-17 15:35:00,76.1,76.11,75.82,75.9,87900.0,59.5554,59.5632,59.3363,59.3989,87900.0
2012-07-17 15:40:00,75.91,75.98,75.83,75.84,75600.0,59.4067,59.4615,59.3441,59.3519,75600.0
2012-07-17 15:45:00,75.85,75.88,75.72,75.88,131100.0,59.3597,59.3832,59.258,59.3832,131100.0
2012-07-17 15:50:00,75.88,75.99,75.82,75.85,132800.0,59.3832,59.4693,59.3363,59.3597,132800.0
2012-07-17 15:55:00,75.85,75.95,75.85,75.94,187400.0,59.3597,59.438,59.3597,59.4302,187400.0
2012-07-18 09:30:00,75.49,75.5,74.85,75.39,128600.0,59.078,59.0858,58.5771,58.9997,128600.0
2012-07-18 09:35:00,75.35,75.54,75.26,75.41,84100.0,58.9684,59.1171,58.898,59.0154,84100.0
2012-07-18 09:40:00,75.46,75.78,75.41,75.58,68800.0,59.0545,59.305,59.0154,59.1484,68800.0
2012-07-18 09:45:00,75.59,75.66,75.28,75.33,67900.0,59.1563,59.211,58.9137,58.9528,67900.0
2012-07-18 09:50:00,75.36,75.71,75.36,75.62,65000.0,58.9763,59.2502,58.9763,59.1797,65000.0
2012-07-18 09:55:00,75.63,75.77,75.37,75.37,63800.0,59.1876,59.2971,58.9841,58.9841,63800.0
2012-07-18 10:00:00,75.39,75.91,75.37,75.78,66100.0,58.9997,59.4067,58.9841,59.305,66100.0
2012-07-18 10:05:00,75.81,75.91,75.54,75.56,65700.0,59.3284,59.4067,59.1171,59.1328,65700.0
2012-07-18 10:10:00,75.57,75.79,75.57,75.63,87100.0,59.1406,59.3128,59.1406,59.1876,87100.0
2012-07-18 10:15:00,75.64,75.64,75.35,75.38,76100.0,59.1954,59.1954,58.9684,58.9919,76100.0
2012-07-18 10:20:00,75.38,75.52,75.25,75.33,63300.0,58.9919,59.1015,58.8902,58.9528,63300.0
2012-07-18 10:25:00,75.37,75.44,75.28,75.31,47100.0,58.9841,59.0389,58.9137,58.9371,47100.0
2012-07-18 10:30:00,75.31,75.34,75.19,75.25,59000.0,58.9371,58.9606,58.8432,58.8902,59000.0
2012-07-18 10:35:00,75.26,75.53,75.23,75.48,49400.0,58.898,59.1093,58.8745,59.0702,49400.0
2012-07-18 10:40:00,75.5,75.61,75.49,75.56,55500.0,59.0858,59.1719,59.078,59.1328,55500.0
2012-07-18 10:45:00,75.58,75.82,75.55,75.72,57500.0,59.1484,59.3363,59.125,59.258,57500.0
2012-07-18 10:50:00,75.78,75.82,75.69,75.78,41800.0,59.305,59.3363,59.2345,59.305,41800.0
2012-07-18 10:55:00,75.77,75.94,75.77,75.78,59100.0,59.2971,59.4302,59.2971,59.305,59100.0
2012-07-18 11:00:00,75.78,75.83,75.62,75.67,47200.0,59.305,59.3441,59.1797,59.2189,47200.0
2012-07-18 11:05:00,75.67,75.8,75.62,75.66,34600.0,59.2189,59.3206,59.1797,59.211,34600.0
2012-07-18 11:10:00,75.66,75.71,75.54,75.55,29400.0,59.211,59.2502,59.1171,59.125,29400.0
2012-07-18 11:15:00,75.57,75.62,75.5,75.6,36200.0,59.1406,59.1797,59.0858,59.1641,36200.0
2012-07-18 11:20:00,75.61,75.61,75.37,75.4,83700.0,59.1719,59.1719,58.9841,59.0076,83700.0
2012-07-18 11:25:00,75.41,75.43,75.25,75.29,52600.0,59.0154,59.0311,58.8902,58.9215,52600.0
2012-07-18 11:30:00,75.3,75.57,75.29,75.45,62400.0,58.9293,59.1406,58.9215,59.0467,62400.0
2012-07-18 11:35:00,75.48,75.52,75.32,75.34,73800.0,59.0702,59.1015,58.945,58.9606,73800.0
2012-07-18 11:40:00,75.34,75.43,75.26,75.43,67000.0,58.9606,59.0311,58.898,59.0311,67000.0
2012-07-18 11:45:00,75.43,75.5,75.41,75.46,60000.0,59.0311,59.0858,59.0154,59.0545,60000.0
2012-07-18 11:50:00,75.45,75.49,75.3,75.35,77300.0,59.0467,59.078,58.9293,58.9684,77300.0
2012-07-18 11:55:00,75.35,75.35,75.26,75.28,32400.0,58.9684,58.9684,58.898,58.9137,32400.0
2012-07-18 12:00:00,75.26,75.42,75.26,75.31,47000.0,58.898,59.0232,58.898,58.9371,47000.0
2012-07-18 12:05:00,75.3,75.41,75.25,75.33,79600.0,58.9293,59.0154,58.8902,58.9528,79600.0
2012-07-18 12:10:00,75.33,75.55,75.33,75.5,55200.0,58.9528,59.125,58.9528,59.0858,55200.0
2012-07-18 12:15:00,75.5,75.66,75.5,75.59,43000.0,59.0858,59.211,59.0858,59.1563,43000.0
2012-07-18 12:20:00,75.58,75.69,75.49,75.53,58000.0,59.1484,59.2345,59.078,59.1093,58000.0
2012-07-18 12:25:00,75.52,75.57,75.43,75.5,53800.0,59.1015,59.1406,59.0311,59.0858,53800.0
2012-07-18 12:30:00,75.5,75.54,75.48,75.49,57500.0,59.0858,59.1171,59.0702,59.078,57500.0
2012-07-18 12:35:00,75.5,75.57,75.48,75.49,28300.0,59.0858,59.1406,59.0702,59.078,28300.0
2012-07-18 12:40:00,75.5,75.57,75.5,75.56,32900.0,59.0858,59.1406,59.0858,59.1328,32900.0
2012-07-18 12:45:00,75.56,75.57,75.5,75.51,24400.0,59.1328,59.1406,59.0858,59.0937,24400.0
2012-07-18 12:50:00,75.52,75.56,75.51,75.54,13500.0,59.1015,59.1328,59.0937,59.1171,13500.0
2012-07-18 12:55:00,75.53,75.68,75.53,75.66,47800.0,59.1093,59.2267,59.1093,59.211,47800.0
2012-07-18 13:00:00,75.68,75.76,75.58,75.59,44100.0,59.2267,59.2893,59.1484,59.1563,44100.0
2012-07-18 13:05:00,75.6,75.72,75.58,75.68,17200.0,59.1641,59.258,59.1484,59.2267,17200.0
2012-07-18 13:10:00,75.68,75.74,75.66,75.72,18300.0,59.2267,59.2737,59.211,59.258,18300.0
2012-07-18 13:15:00,75.73,75.78,75.7,75.76,19000.0,59.2658,59.305,59.2424,59.2893,19000.0
2012-07-18 13:20:00,75.76,75.83,75.73,75.78,19000.0,59.2893,59.3441,59.2658,59.305,19000.0
2012-07-18 13:25:00,75.78,75.81,75.74,75.75,18300.0,59.305,59.3284,59.2737,59.2815,18300.0
2012-07-18 13:30:00,75.76,75.76,75.64,75.64,31900.0,59.2893,59.2893,59.1954,59.1954,31900.0
2012-07-18 13:35:00,75.64,75.69,75.45,75.46,26700.0,59.1954,59.2345,59.0467,59.0545,26700.0
2012-07-18 13:40:00,75.45,75.47,75.32,75.32,34300.0,59.0467,59.0624,58.945,58.945,34300.0
2012-07-18 13:45:00,75.33,75.4,75.3,75.38,20500.0,58.9528,59.0076,58.9293,58.9919,20500.0
2012-07-18 13:50:00,75.39,75.39,75.07,75.11,63900.0,58.9997,58.9997,58.7493,58.7806,63900.0
2012-07-18 13:55:00,75.11,75.31,75.05,75.31,51600.0,58.7806,58.9371,58.7337,58.9371,51600.0
2012-07-18 14:00:00,75.31,75.37,75.26,75.35,29500.0,58.9371,58.9841,58.898,58.9684,29500.0
2012-07-18 14:05:00,75.35,75.42,75.27,75.28,24900.0,58.9684,59.0232,58.9058,58.9137,24900.0
2012-07-18 14:10:00,75.28,75.39,75.24,75.38,49500.0,58.9137,58.9997,58.8824,58.9919,49500.0
2012-07-18 14:15:00,75.39,75.57,75.39,75.56,47300.0,58.9997,59.1406,58.9997,59.1328,47300.0
2012-07-18 14:20:00,75.56,75.65,75.55,75.65,39700.0,59.1328,59.2032,59.125,59.2032,39700.0
2012-07-18 14:25:00,75.65,75.67,75.53,75.63,60800.0,59.2032,59.2189,59.1093,59.1876,60800.0
2012-07-18 14:30:00,75.65,75.66,75.58,75.64,28900.0,59.2032,59.211,59.1484,59.1954,28900.0
2012-07-18 14:35:00,75.61,75.64,75.56,75.58,32600.0,59.1719,59.1954,59.1328,59.1484,32600.0
2012-07-18 14:40:00,75.59,75.61,75.3,75.41,69200.0,59.1563,59.1719,58.9293,59.0154,69200.0
2012-07-18 14:45:00,75.39,75.41,75.29,75.4,57700.0,58.9997,59.0154,58.9215,59.0076,57700.0
2012-07-18 14:50:00,75.36,75.41,75.32,75.4,19600.0,58.9763,59.0154,58.945,59.0076,19600.0
2012-07-18 14:55:00,75.4,75.5,75.39,75.5,30800.0,59.0076,59.0858,58.9997,59.0858,30800.0
2012-07-18 15:00:00,75.5,75.64,75.5,75.63,23600.0,59.0858,59.1954,59.0858,59.1876,23600.0
2012-07-18 15:05:00,75.62,75.63,75.53,75.62,27900.0,59.1797,59.1876,59.1093,59.1797,27900.0
2012-07-18 15:10:00,75.6,75.68,75.58,75.68,66300.0,59.1641,59.2267,59.1484,59.2267,66300.0
2012-07-18 15:15:00,75.68,75.71,75.64,75.7,32600.0,59.2267,59.2502,59.1954,59.2424,32600.0
2012-07-18 15:20:00,75.7,75.76,75.64,75.65,60000.0,59.2424,59.2893,59.1954,59.2032,60000.0
2012-07-18 15:25:00,75.66,75.76,75.64,75.69,46900.0,59.211,59.2893,59.1954,59.2345,46900.0
2012-07-18 15:30:00,75.7,75.75,75.67,75.69,63300.0,59.2424,59.2815,59.2189,59.2345,63300.0
2012-07-18 15:35:00,75.69,75.71,75.62,75.62,46700.0,59.2345,59.2502,59.1797,59.1797,46700.0
2012-07-18 15:40:00,75.64,75.69,75.6,75.61,69900.0,59.1954,59.2345,59.1641,59.1719,69900.0
2012-07-18 15:45:00,75.62,75.68,75.51,75.6,72000.0,59.1797,59.2267,59.0937,59.1641,72000.0
2012-07-18 15:50:00,75.6,75.63,75.45,75.51,88200.0,59.1641,59.1876,59.0467,59.0937,88200.0
2012-07-18 15:55:00,75.5,75.63,75.5,75.63,177600.0,59.0858,59.1876,59.0858,59.1876,177600.0
2012-07-19 09:30:00,75.9,76.12,75.61,75.92,122100.0,59.3989,59.571,59.1719,59.4145,122100.0
2012-07-19 09:35:00,75.92,76.02,75.86,75.86,48700.0,59.4145,59.4928,59.3676,59.3676,48700.0
2012-07-19 09:40:00,75.87,75.92,75.42,75.47,74600.0,59.3754,59.4145,59.0232,59.0624,74600.0
2012-07-19 09:45:00,75.47,75.65,75.25,75.64,122700.0,59.0624,59.2032,58.8902,59.1954,122700.0
2012-07-19 09:50:00,75.64,75.99,75.56,75.85,101400.0,59.1954,59.4693,59.1328,59.3597,101400.0
2012-07-19 09:55:00,75.89,76.1,75.85,76.05,81000.0,59.391,59.5554,59.3597,59.5163,81000.0
2012-07-19 10:00:00,76.04,76.04,75.45,75.7,97800.0,59.5084,59.5084,59.0467,59.2424,97800.0
2012-07-19 10:05:00,75.7,75.7,75.29,75.42,56300.0,59.2424,59.2424,58.9215,59.0232,56300.0
2012-07-19 10:10:00,75.42,75.46,75.1,75.24,57800.0,59.0232,59.0545,58.7728,58.8824,57800.0
2012-07-19 10:15:00,75.24,75.53,75.12,75.53,45200.0,58.8824,59.1093,58.7884,59.1093,45200.0
2012-07-19 10:20:00,75.5,75.74,75.5,75.64,53300.0,59.0858,59.2737,59.0858,59.1954,53300.0
2012-07-19 10:25:00,75.63,75.77,75.61,75.77,54500.0,59.1876,59.2971,59.1719,59.2971,54500.0
2012-07-19 10:30:00,75.77,75.81,75.66,75.79,69600.0,59.2971,59.3284,59.211,59.3128,69600.0
2012-07-19 10:35:00,75.76,75.76,75.54,75.56,21900.0,59.2893,59.2893,59.1171,59.1328,21900.0
2012-07-19 10:40:00,75.53,75.83,75.47,75.82,31200.0,59.1093,59.3441,59.0624,59.3363,31200.0
2012-07-19 10:45:00,75.81,75.98,75.7,75.97,60800.0,59.3284,59.4615,59.2424,59.4537,60800.0
2012-07-19 10:50:00,75.96,76.0,75.8,75.87,64000.0,59.4458,59.4771,59.3206,59.3754,64000.0
2012-07-19 10:55:00,75.89,75.93,75.8,75.82,55700.0,59.391,59.4224,59.3206,59.3363,55700.0
2012-07-19 11:00:00,75.81,75.95,75.77,75.92,46100.0,59.3284,59.438,59.2971,59.4145,46100.0
2012-07-19 11:05:00,75.92,75.92,75.72,75.73,41900.0,59.4145,59.4145,59.258,59.2658,41900.0
2012-07-19 11:10:00,75.73,75.76,75.65,75.66,20800.0,59.2658,59.2893,59.2032,59.211,20800.0
2012-07-19 11:15:00,75.66,75.66,75.55,75.57,31500.0,59.211,59.211,59.125,59.1406,31500.0
2012-07-19 11:20:00,75.58,75.68,75.5,75.61,43900.0,59.1484,59.2267,59.0858,59.1719,43900.0
2012-07-19 11:25:00,75.61,75.63,75.55,75.56,18400.0,59.1719,59.1876,59.125,59.1328,18400.0
2012-07-19 11:30:00,75.56,75.62,75.47,75.48,28100.0,59.1328,59.1797,59.0624,59.0702,28100.0
2012-07-19 11:35:00,75.5,75.57,75.45,75.45,34200.0,59.0858,59.1406,59.0467,59.0467,34200.0
2012-07-19 11:40:00,75.46,75.48,75.39,75.4,23700.0,59.0545,59.0702,58.9997,59.0076,23700.0
2012-07-19 11:45:00,75.38,75.39,75.26,75.31,41000.0,58.9919,58.9997,58.898,58.9371,41000.0
2012-07-19 11:50:00,75.31,75.34,75.26,75.33,37300.0,58.9371,58.9606,58.898,58.9528,37300.0
2012-07-19 11:55:00,75.31,75.55,75.3,75.52,18000.0,58.9371,59.125,58.9293,59.1015,18000.0
2012-07-19 12:00:00,75.53,75.67,75.52,75.67,10500.0,59.1093,59.2189,59.1015,59.2189,10500.0
2012-07-19 12:05:00,75.67,75.71,75.64,75.65,18500.0,59.2189,59.2502,59.1954,59.2032,18500.0
2012-07-19 12:10:00,75.65,75.74,75.61,75.7,49500.0,59.2032,59.2737,59.1719,59.2424,49500.0
2012-07-19 12:15:00,75.7,75.75,75.69,75.7,84200.0,59.2424,59.2815,59.2345,59.2424,84200.0
2012-07-19 12:20:00,75.73,75.93,75.7,75.91,31300.0,59.2658,59.4224,59.2424,59.4067,31300.0
2012-07-19 12:25:00,75.89,76.13,75.89,76.04,44800.0,59.391,59.5789,59.391,59.5084,44800.0
2012-07-19 12:30:00,76.05,76.08,75.93,75.96,30900.0,59.5163,59.5397,59.4224,59.4458,30900.0
2012-07-19 12:35:00,75.96,76.02,75.9,75.92,15000.0,59.4458,59.4928,59.3989,59.4145,15000.0
2012-07-19 12:40:00,75.92,75.92,75.79,75.81,14100.0,59.4145,59.4145,59.3128,59.3284,14100.0
2012-07-19 12:45:00,75.8,75.87,75.77,75.81,18600.0,59.3206,59.3754,59.2971,59.3284,18600.0
2012-07-19 12:50:00,75.82,75.84,75.7,75.73,8200.0,59.3363,59.3519,59.2424,59.2658,8200.0
2012-07-19 12:55:00,75.74,75.77,75.66,75.67,12700.0,59.2737,59.2971,59.211,59.2189,12700.0
2012-07-19 13:00:00,75.69,75.76,75.66,75.75,11800.0,59.2345,59.2893,59.211,59.2815,11800.0
2012-07-19 13:05:00,75.76,75.86,75.76,75.82,11700.0,59.2893,59.3676,59.2893,59.3363,11700.0
2012-07-19 13:10:00,75.81,75.84,75.78,75.83,13600.0,59.3284,59.3519,59.305,59.3441,13600.0
2012-07-19 13:15:00,75.83,75.92,75.83,75.86,22300.0,59.3441,59.4145,59.3441,59.3676,22300.0
2012-07-19 13:20:00,75.86,75.98,75.85,75.97,17100.0,59.3676,59.4615,59.3597,59.4537,17100.0
2012-07-19 13:25:00,75.94,76.0,75.85,75.86,24400.0,59.4302,59.4771,59.3597,59.3676,24400.0
2012-07-19 13:30:00,75.86,75.9,75.78,75.79,33500.0,59.3676,59.3989,59.305,59.3128,33500.0
2012-07-19 13:35:00,75.79,75.83,75.66,75.66,21700.0,59.3128,59.3441,59.211,59.211,21700.0
2012-07-19 13:40:00,75.68,75.74,75.66,75.66,17400.0,59.2267,59.2737,59.211,59.211,17400.0
2012-07-19 13:45:00,75.66,75.69,75.51,75.59,30200.0,59.211,59.2345,59.0937,59.1563,30200.0
2012-07-19 13:50:00,75.6,75.63,75.51,75.56,23800.0,59.1641,59.1876,59.0937,59.1328,23800.0
2012-07-19 13:55:00,75.54,75.55,75.35,75.55,44000.0,59.1171,59.125,58.9684,59.125,44000.0
2012-07-19 14:00:00,75.56,75.63,75.5,75.56,16000.0,59.1328,59.1876,59.0858,59.1328,16000.0
2012-07-19 14:05:00,75.55,75.63,75.5,75.62,16000.0,59.125,59.1876,59.0858,59.1797,16000.0
2012-07-19 14:10:00,75.63,75.73,75.6,75.69,37400.0,59.1876,59.2658,59.1641,59.2345,37400.0
2012-07-19 14:15:00,75.69,75.71,75.59,75.61,22500.0,59.2345,59.2502,59.1563,59.1719,22500.0
2012-07-19 14:20:00,75.61,75.61,75.5,75.51,19300.0,59.1719,59.1719,59.0858,59.0937,19300.0
2012-07-19 14:25:00,75.51,75.55,75.48,75.5,15500.0,59.0937,59.125,59.0702,59.0858,15500.0
2012-07-19 14:30:00,75.49,75.59,75.47,75.57,25700.0,59.078,59.1563,59.0624,59.1406,25700.0
2012-07-19 14:35:00,75.54,75.67,75.54,75.61,41900.0,59.1171,59.2189,59.1171,59.1719,41900.0
2012-07-19 14:40:00,75.63,75.65,75.57,75.63,66800.0,59.1876,59.2032,59.1406,59.1876,66800.0
2012-07-19 14:45:00,75.63,75.67,75.6,75.64,25900.0,59.1876,59.2189,59.1641,59.1954,25900.0
2012-07-19 14:50:00,75.65,75.65,75.59,75.62,39800.0,59.2032,59.2032,59.1563,59.1797,39800.0
2012-07-19 14:55:00,75.62,75.68,75.6,75.66,53900.0,59.1797,59.2267,59.1641,59.211,53900.0
2012-07-19 15:00:00,75.66,75.69,75.55,75.58,58300.0,59.211,59.2345,59.125,59.1484,58300.0
2012-07-19 15:05:00,75.59,75.65,75.54,75.55,138600.0,59.1563,59.2032,59.1171,59.125,138600.0
2012-07-19 15:10:00,75.55,75.65,75.51,75.62,112000.0,59.125,59.2032,59.0937,59.1797,112000.0
2012-07-19 15:15:00,75.62,75.75,75.61,75.74,43600.0,59.1797,59.2815,59.1719,59.2737,43600.0
2012-07-19 15:20:00,75.75,75.81,75.65,75.67,70800.0,59.2815,59.3284,59.2032,59.2189,70800.0
2012-07-19 15:25:00,75.66,75.75,75.61,75.62,48600.0,59.211,59.2815,59.1719,59.1797,48600.0
2012-07-19 15:30:00,75.62,75.74,75.61,75.73,56300.0,59.1797,59.2737,59.1719,59.2658,56300.0
2012-07-19 15:35:00,75.73,75.85,75.69,75.81,63700.0,59.2658,59.3597,59.2345,59.3284,63700.0
2012-07-19 15:40:00,75.8,75.88,75.77,75.84,50800.0,59.3206,59.3832,59.2971,59.3519,50800.0
2012-07-19 15:45:00,75.84,75.89,75.81,75.85,51400.0,59.3519,59.391,59.3284,59.3597,51400.0
2012-07-19 15:50:00,75.84,75.88,75.65,75.66,78200.0,59.3519,59.3832,59.2032,59.211,78200.0
2012-07-19 15:55:00,75.66,75.7,75.66,75.7,124500.0,59.211,59.2424,59.211,59.2424,124500.0
2012-07-20 09:30:00,75.19,75.49,74.95,75.46,267700.0,58.8432,59.078,58.6554,59.0545,267700.0
2012-07-20 09:35:00,75.46,76.0,75.42,75.93,55400.0,59.0545,59.4771,59.0232,59.4224,55400.0
2012-07-20 09:40:00,75.97,76.19,75.91,75.97,72200.0,59.4537,59.6258,59.4067,59.4537,72200.0
2012-07-20 09:45:00,75.97,75.98,75.63,75.91,43100.0,59.4537,59.4615,59.1876,59.4067,43100.0
2012-07-20 09:50:00,75.93,75.99,75.67,75.82,39400.0,59.4224,59.4693,59.2189,59.3363,39400.0
2012-07-20 09:55:00,75.79,76.11,75.61,76.0,42300.0,59.3128,59.5632,59.1719,59.4771,42300.0
2012-07-20 10:00:00,76.01,76.43,75.99,76.35,69600.0,59.485,59.8136,59.4693,59.751,69600.0
2012-07-20 10:05:00,76.38,76.48,76.2,76.39,67900.0,59.7745,59.8528,59.6337,59.7823,67900.0
2012-07-20 10:10:00,76.37,76.43,76.22,76.22,53800.0,59.7667,59.8136,59.6493,59.6493,53800.0
2012-07-20 10:15:00,76.21,76.39,76.17,76.39,47000.0,59.6415,59.7823,59.6102,59.7823,47000.0
2012-07-20 10:20:00,76.37,76.5,76.28,76.31,73300.0,59.7667,59.8684,59.6963,59.7197,73300.0
2012-07-20 10:25:00,76.33,76.48,76.3,76.46,23300.0,59.7354,59.8528,59.7119,59.8371,23300.0
2012-07-20 10:30:00,76.47,76.49,76.24,76.25,43200.0,59.845,59.8606,59.665,59.6728,43200.0
2012-07-20 10:35:00,76.26,76.41,76.19,76.41,52300.0,59.6806,59.798,59.6258,59.798,52300.0
2012-07-20 10:40:00,76.41,76.49,76.28,76.29,34200.0,59.798,59.8606,59.6963,59.7041,34200.0
2012-07-20 10:45:00,76.3,76.46,76.27,76.44,24800.0,59.7119,59.8371,59.6884,59.8215,24800.0
2012-07-20 10:50:00,76.44,76.57,76.39,76.57,34800.0,59.8215,59.9232,59.7823,59.9232,34800.0
2012-07-20 10:55:00,76.57,76.61,76.48,76.53,26300.0,59.9232,59.9545,59.8528,59.8919,26300.0
2012-07-20 11:00:00,76.53,76.55,76.29,76.39,41300.0,59.8919,59.9076,59.7041,59.7823,41300.0
2012-07-20 11:05:00,76.38,76.53,76.27,76.34,33300.0,59.7745,59.8919,59.6884,59.7432,33300.0
2012-07-20 11:10:00,76.31,76.41,76.18,76.2,26200.0,59.7197,59.798,59.618,59.6337,26200.0
2012-07-20 11:15:00,76.19,76.28,75.95,75.96,36600.0,59.6258,59.6963,59.438,59.4458,36600.0
2012-07-20 11:20:00,75.97,76.02,75.9,76.0,29500.0,59.4537,59.4928,59.3989,59.4771,29500.0
2012-07-20 11:25:00,76.01,76.06,75.95,76.03,26500.0,59.485,59.5241,59.438,59.5006,26500.0
2012-07-20 11:30:00,76.03,76.04,75.8,75.81,28600.0,59.5006,59.5084,59.3206,59.3284,28600.0
2012-07-20 11:35:00,75.81,76.12,75.8,76.12,43700.0,59.3284,59.571,59.3206,59.571,43700.0
2012-07-20 11:40:00,76.13,76.19,76.08,76.09,25600.0,59.5789,59.6258,59.5397,59.5476,25600.0
2012-07-20 11:45:00,76.08,76.29,76.06,76.29,27600.0,59.5397,59.7041,59.5241,59.7041,27600.0
2012-07-20 11:50:00,76.28,76.29,76.07,76.08,14400.0,59.6963,59.7041,59.5319,59.5397,14400.0
2012-07-20 11:55:00,76.11,76.11,75.94,75.97,8800.0,59.5632,59.5632,59.4302,59.4537,8800.0
2012-07-20 12:00:00,75.98,76.08,75.96,76.01,14000.0,59.4615,59.5397,59.4458,59.485,14000.0
2012-07-20 12:05:00,76.01,76.02,75.9,75.95,16500.0,59.485,59.4928,59.3989,59.438,16500.0
2012-07-20 12:10:00,75.94,76.0,75.9,76.0,28100.0,59.4302,59.4771,59.3989,59.4771,28100.0
2012-07-20 12:15:00,76.0,76.04,75.93,75.95,12800.0,59.4771,59.5084,59.4224,59.438,12800.0
2012-07-20 12:20:00,75.96,75.96,75.9,75.93,27200.0,59.4458,59.4458,59.3989,59.4224,27200.0
2012-07-20 12:25:00,75.91,75.97,75.89,75.94,16800.0,59.4067,59.4537,59.391,59.4302,16800.0
2012-07-20 12:30:00,75.92,75.94,75.84,75.91,27300.0,59.4145,59.4302,59.3519,59.4067,27300.0
2012-07-20 12:35:00,75.89,75.97,75.83,75.94,25200.0,59.391,59.4537,59.3441,59.4302,25200.0
2012-07-20 12:40:00,75.94,76.05,75.94,76.04,14000.0,59.4302,59.5163,59.4302,59.5084,14000.0
2012-07-20 12:45:00,76.04,76.05,76.0,76.03,13000.0,59.5084,59.5163,59.4771,59.5006,13000.0
2012-07-20 12:50:00,76.04,76.09,76.0,76.06,18600.0,59.5084,59.5476,59.4771,59.5241,18600.0
2012-07-20 12:55:00,76.05,76.07,76.01,76.05,16700.0,59.5163,59.5319,59.485,59.5163,16700.0
2012-07-20 13:00:00,76.06,76.06,75.91,75.93,29000.0,59.5241,59.5241,59.4067,59.4224,29000.0
2012-07-20 13:05:00,75.94,76.0,75.89,75.89,28000.0,59.4302,59.4771,59.391,59.391,28000.0
2012-07-20 13:10:00,75.88,75.93,75.85,75.9,22400.0,59.3832,59.4224,59.3597,59.3989,22400.0
2012-07-20 13:15:00,75.89,75.91,75.84,75.84,16500.0,59.391,59.4067,59.3519,59.3519,16500.0
2012-07-20 13:20:00,75.84,75.85,75.75,75.8,32500.0,59.3519,59.3597,59.2815,59.3206,32500.0
2012-07-20 13:25:00,75.8,75.97,75.75,75.91,56500.0,59.3206,59.4537,59.2815,59.4067,56500.0
2012-07-20 13:30:00,75.9,75.97,75.87,75.87,21600.0,59.3989,59.4537,59.3754,59.3754,21600.0
2012-07-20 13:35:00,75.88,75.99,75.87,75.94,22300.0,59.3832,59.4693,59.3754,59.4302,22300.0
2012-07-20 13:40:00,75.93,75.93,75.77,75.84,24500.0,59.4224,59.4224,59.2971,59.3519,24500.0
2012-07-20 13:45:00,75.86,75.86,75.69,75.7,12300.0,59.3676,59.3676,59.2345,59.2424,12300.0
2012-07-20 13:50:00,75.7,75.8,75.66,75.78,22800.0,59.2424,59.3206,59.211,59.305,22800.0
2012-07-20 13:55:00,75.79,75.86,75.79,75.85,23900.0,59.3128,59.3676,59.3128,59.3597,23900.0
2012-07-20 14:00:00,75.86,75.86,75.78,75.8,27900.0,59.3676,59.3676,59.305,59.3206,27900.0
2012-07-20 14:05:00,75.81,75.86,75.72,75.72,23400.0,59.3284,59.3676,59.258,59.258,23400.0
2012-07-20 14:10:00,75.71,75.77,75.69,75.74,25100.0,59.2502,59.2971,59.2345,59.2737,25100.0
2012-07-20 14:15:00,75.75,75.81,75.72,75.81,24500.0,59.2815,59.3284,59.258,59.3284,24500.0
2012-07-20 14:20:00,75.81,75.83,75.7,75.73,24700.0,59.3284,59.3441,59.2424,59.2658,24700.0
2012-07-20 14:25:00,75.73,75.75,75.66,75.66,30400.0,59.2658,59.2815,59.211,59.211,30400.0
2012-07-20 14:30:00,75.66,75.66,75.54,75.59,39700.0,59.211,59.211,59.1171,59.1563,39700.0
2012-07-20 14:35:00,75.59,75.6,75.56,75.59,46600.0,59.1563,59.1641,59.1328,59.1563,46600.0
2012-07-20 14:40:00,75.59,75.69,75.59,75.68,32100.0,59.1563,59.2345,59.1563,59.2267,32100.0
2012-07-20 14:45:00,75.69,75.77,75.66,75.71,42800.0,59.2345,59.2971,59.211,59.2502,42800.0
2012-07-20 14:50:00,75.71,75.72,75.65,75.67,28800.0,59.2502,59.258,59.2032,59.2189,28800.0
2012-07-20 14:55:00,75.68,75.75,75.67,75.75,29400.0,59.2267,59.2815,59.2189,59.2815,29400.0
2012-07-20 15:00:00,75.76,75.78,75.73,75.75,39700.0,59.2893,59.305,59.2658,59.2815,39700.0
2012-07-20 15:05:00,75.75,75.82,75.74,75.82,28400.0,59.2815,59.3363,59.2737,59.3363,28400.0
2012-07-20 15:10:00,75.82,75.83,75.74,75.76,38800.0,59.3363,59.3441,59.2737,59.2893,38800.0
2012-07-20 15:15:00,75.77,75.84,75.75,75.79,30800.0,59.2971,59.3519,59.2815,59.3128,30800.0
2012-07-20 15:20:00,75.8,75.87,75.79,75.86,20200.0,59.3206,59.3754,59.3128,59.3676,20200.0
2012-07-20 15:25:00,75.87,75.9,75.78,75.88,35000.0,59.3754,59.3989,59.305,59.3832,35000.0
2012-07-20 15:30:00,75.88,75.92,75.77,75.77,50300.0,59.3832,59.4145,59.2971,59.2971,50300.0
2012-07-20 15:35:00,75.76,75.9,75.76,75.9,43100.0,59.2893,59.3989,59.2893,59.3989,43100.0
2012-07-20 15:40:00,75.9,75.95,75.89,75.95,45200.0,59.3989,59.438,59.391,59.438,45200.0
2012-07-20 15:45:00,75.95,75.97,75.87,75.91,64400.0,59.438,59.4537,59.3754,59.4067,64400.0
2012-07-20 15:50:00,75.9,75.94,75.83,75.91,70600.0,59.3989,59.4302,59.3441,59.4067,70600.0
2012-07-20 15:55:00,75.91,75.92,75.79,75.89,138100.0,59.4067,59.4145,59.3128,59.391,138100.0
2012-07-23 09:30:00,74.47,74.84,74.17,74.42,125400.0,58.2798,58.5693,58.045,58.2406,125400.0
2012-07-23 09:35:00,74.41,74.75,74.38,74.49,62800.0,58.2328,58.4989,58.2093,58.2954,62800.0
2012-07-23 09:40:00,74.49,74.75,74.45,74.59,44600.0,58.2954,58.4989,58.2641,58.3737,44600.0
2012-07-23 09:45:00,74.63,74.83,74.55,74.76,36200.0,58.405,58.5615,58.3424,58.5067,36200.0
2012-07-23 09:50:00,74.74,74.79,74.58,74.72,39500.0,58.4911,58.5302,58.3658,58.4754,39500.0
2012-07-23 09:55:00,74.74,75.0,74.64,74.97,46300.0,58.4911,58.6945,58.4128,58.6711,46300.0
2012-07-23 10:00:00,74.97,75.18,74.92,74.98,34500.0,58.6711,58.8354,58.6319,58.6789,34500.0
2012-07-23 10:05:00,75.0,75.03,74.8,74.8,43200.0,58.6945,58.718,58.538,58.538,43200.0
2012-07-23 10:10:00,74.8,74.9,74.65,74.66,42900.0,58.538,58.6163,58.4206,58.4285,42900.0
2012-07-23 10:15:00,74.68,74.79,74.57,74.78,28200.0,58.4441,58.5302,58.358,58.5224,28200.0
2012-07-23 10:20:00,74.76,74.94,74.68,74.91,30600.0,58.5067,58.6476,58.4441,58.6241,30600.0
2012-07-23 10:25:00,74.94,74.98,74.81,74.9,18100.0,58.6476,58.6789,58.5458,58.6163,18100.0
2012-07-23 10:30:00,74.91,74.92,74.73,74.79,25000.0,58.6241,58.6319,58.4832,58.5302,25000.0
2012-07-23 10:35:00,74.78,75.18,74.78,75.17,19100.0,58.5224,58.8354,58.5224,58.8276,19100.0
2012-07-23 10:40:00,75.15,75.3,75.1,75.3,42200.0,58.8119,58.9293,58.7728,58.9293,42200.0
2012-07-23 10:45:00,75.28,75.3,75.21,75.23,18100.0,58.9137,58.9293,58.8589,58.8745,18100.0
2012-07-23 10:50:00,75.26,75.27,75.1,75.11,25500.0,58.898,58.9058,58.7728,58.7806,25500.0
2012-07-23 10:55:00,75.14,75.18,75.07,75.18,27000.0,58.8041,58.8354,58.7493,58.8354,27000.0
2012-07-23 11:00:00,75.18,75.19,74.98,75.16,52000.0,58.8354,58.8432,58.6789,58.8198,52000.0
2012-07-23 11:05:00,75.15,75.24,75.06,75.24,44700.0,58.8119,58.8824,58.7415,58.8824,44700.0
2012-07-23 11:10:00,75.24,75.37,75.24,75.36,42500.0,58.8824,58.9841,58.8824,58.9763,42500.0
2012-07-23 11:15:00,75.35,75.56,75.35,75.5,42000.0,58.9684,59.1328,58.9684,59.0858,42000.0
2012-07-23 11:20:00,75.51,75.62,75.47,75.5,37900.0,59.0937,59.1797,59.0624,59.0858,37900.0
2012-07-23 11:25:00,75.5,75.74,75.47,75.74,27400.0,59.0858,59.2737,59.0624,59.2737,27400.0
2012-07-23 11:30:00,75.73,75.74,75.62,75.66,40300.0,59.2658,59.2737,59.1797,59.211,40300.0
2012-07-23 11:35:00,75.67,75.72,75.6,75.63,41000.0,59.2189,59.258,59.1641,59.1876,41000.0
2012-07-23 11:40:00,75.62,75.67,75.6,75.61,26900.0,59.1797,59.2189,59.1641,59.1719,26900.0
2012-07-23 11:45:00,75.61,75.68,75.55,75.55,33900.0,59.1719,59.2267,59.125,59.125,33900.0
2012-07-23 11:50:00,75.56,75.63,75.51,75.54,28500.0,59.1328,59.1876,59.0937,59.1171,28500.0
2012-07-23 11:55:00,75.56,75.57,75.43,75.46,17000.0,59.1328,59.1406,59.0311,59.0545,17000.0
2012-07-23 12:00:00,75.46,75.48,75.25,75.25,30800.0,59.0545,59.0702,58.8902,58.8902,30800.0
2012-07-23 12:05:00,75.25,75.3,75.12,75.12,20700.0,58.8902,58.9293,58.7884,58.7884,20700.0
2012-07-23 12:10:00,75.13,75.18,75.01,75.04,25100.0,58.7963,58.8354,58.7024,58.7258,25100.0
2012-07-23 12:15:00,75.01,75.01,74.84,74.91,38100.0,58.7024,58.7024,58.5693,58.6241,38100.0
2012-07-23 12:20:00,74.91,75.0,74.9,74.98,28000.0,58.6241,58.6945,58.6163,58.6789,28000.0
2012-07-23 12:25:00,74.99,75.02,74.89,74.95,22300.0,58.6867,58.7102,58.6085,58.6554,22300.0
2012-07-23 12:30:00,74.92,74.98,74.77,74.95,30700.0,58.6319,58.6789,58.5145,58.6554,30700.0
2012-07-23 12:35:00,74.95,75.05,74.95,75.04,95800.0,58.6554,58.7337,58.6554,58.7258,95800.0
2012-07-23 12:40:00,75.04,75.1,75.04,75.09,19600.0,58.7258,58.7728,58.7258,58.765,19600.0
2012-07-23 12:45:00,75.09,75.29,75.09,75.24,17000.0,58.765,58.9215,58.765,58.8824,17000.0
2012-07-23 12:50:00,75.24,75.32,75.2,75.28,15200.0,58.8824,58.945,58.8511,58.9137,15200.0
2012-07-23 12:55:00,75.27,75.33,75.18,75.21,20300.0,58.9058,58.9528,58.8354,58.8589,20300.0
2012-07-23 13:00:00,75.2,75.21,75.14,75.17,14200.0,58.8511,58.8589,58.8041,58.8276,14200.0
2012-07-23 13:05:00,75.18,75.19,75.12,75.16,12300.0,58.8354,58.8432,58.7884,58.8198,12300.0
2012-07-23 13:10:00,75.16,75.23,75.13,75.18,15600.0,58.8198,58.8745,58.7963,58.8354,15600.0
2012-07-23 13:15:00,75.16,75.23,75.13,75.17,19500.0,58.8198,58.8745,58.7963,58.8276,19500.0
2012-07-23 13:20:00,75.16,75.18,75.12,75.16,12700.0,58.8198,58.8354,58.7884,58.8198,12700.0
2012-07-23 13:25:00,75.16,75.23,75.13,75.18,27200.0,58.8198,58.8745,58.7963,58.8354,27200.0
2012-07-23 13:30:00,75.19,75.27,75.17,75.23,30300.0,58.8432,58.9058,58.8276,58.8745,30300.0
2012-07-23 13:35:00,75.26,75.26,75.12,75.18,17900.0,58.898,58.898,58.7884,58.8354,17900.0
2012-07-23 13:40:00,75.21,75.25,75.16,75.22,34100.0,58.8589,58.8902,58.8198,58.8667,34100.0
2012-07-23 13:45:00,75.22,75.27,75.17,75.22,27300.0,58.8667,58.9058,58.8276,58.8667,27300.0
2012-07-23 13:50:00,75.23,75.23,75.1,75.16,33200.0,58.8745,58.8745,58.7728,58.8198,33200.0
2012-07-23 13:55:00,75.15,75.22,75.11,75.14,37500.0,58.8119,58.8667,58.7806,58.8041,37500.0
2012-07-23 14:00:00,75.17,75.19,75.08,75.13,15600.0,58.8276,58.8432,58.7571,58.7963,15600.0
2012-07-23 14:05:00,75.12,75.2,75.1,75.13,31700.0,58.7884,58.8511,58.7728,58.7963,31700.0
2012-07-23 14:10:00,75.14,75.18,75.09,75.15,29500.0,58.8041,58.8354,58.765,58.8119,29500.0
2012-07-23 14:15:00,75.12,75.17,75.11,75.17,17400.0,58.7884,58.8276,58.7806,58.8276,17400.0
2012-07-23 14:20:00,75.14,75.17,75.04,75.04,49400.0,58.8041,58.8276,58.7258,58.7258,49400.0
2012-07-23 14:25:00,75.07,75.11,75.04,75.09,21700.0,58.7493,58.7806,58.7258,58.765,21700.0
2012-07-23 14:30:00,75.08,75.16,75.06,75.09,39400.0,58.7571,58.8198,58.7415,58.765,39400.0
2012-07-23 14:35:00,75.11,75.13,75.0,75.05,69200.0,58.7806,58.7963,58.6945,58.7337,69200.0
2012-07-23 14:40:00,75.08,75.15,75.08,75.13,13500.0,58.7571,58.8119,58.7571,58.7963,13500.0
2012-07-23 14:45:00,75.14,75.18,75.12,75.17,15800.0,58.8041,58.8354,58.7884,58.8276,15800.0
2012-07-23 14:50:00,75.16,75.16,74.99,75.0,22200.0,58.8198,58.8198,58.6867,58.6945,22200.0
2012-07-23 14:55:00,75.01,75.07,74.99,75.0,26600.0,58.7024,58.7493,58.6867,58.6945,26600.0
2012-07-23 15:00:00,74.99,74.99,74.91,74.95,41800.0,58.6867,58.6867,58.6241,58.6554,41800.0
2012-07-23 15:05:00,74.95,75.04,74.93,75.02,24400.0,58.6554,58.7258,58.6398,58.7102,24400.0
2012-07-23 15:10:00,75.01,75.03,74.96,75.0,22200.0,58.7024,58.718,58.6632,58.6945,22200.0
2012-07-23 15:15:00,75.01,75.1,75.0,75.02,15100.0,58.7024,58.7728,58.6945,58.7102,15100.0
2012-07-23 15:20:00,75.03,75.1,74.97,75.1,33800.0,58.718,58.7728,58.6711,58.7728,33800.0
2012-07-23 15:25:00,75.11,75.33,75.09,75.33,42000.0,58.7806,58.9528,58.765,58.9528,42000.0
2012-07-23 15:30:00,75.32,75.39,75.23,75.26,23100.0,58.945,58.9997,58.8745,58.898,23100.0
2012-07-23 15:35:00,75.24,75.25,75.16,75.16,19700.0,58.8824,58.8902,58.8198,58.8198,19700.0
2012-07-23 15:40:00,75.16,75.19,75.08,75.17,36800.0,58.8198,58.8432,58.7571,58.8276,36800.0
2012-07-23 15:45:00,75.2,75.32,75.19,75.32,34500.0,58.8511,58.945,58.8432,58.945,34500.0
2012-07-23 15:50:00,75.32,75.36,75.16,75.26,118400.0,58.945,58.9763,58.8198,58.898,118400.0
2012-07-23 15:55:00,75.26,75.29,75.11,75.12,115600.0,58.898,58.9215,58.7806,58.7884,115600.0
2012-07-24 09:30:00,75.21,75.33,74.96,75.04,73800.0,58.8589,58.9528,58.6632,58.7258,73800.0
2012-07-24 09:35:00,75.05,75.11,74.82,74.89,41800.0,58.7337,58.7806,58.5537,58.6085,41800.0
2012-07-24 09:40:00,74.88,75.08,74.75,74.87,39000.0,58.6006,58.7571,58.4989,58.5928,39000.0
2012-07-24 09:45:00,74.88,74.98,74.7,74.77,29400.0,58.6006,58.6789,58.4598,58.5145,29400.0
2012-07-24 09:50:00,74.78,74.8,74.51,74.65,48300.0,58.5224,58.538,58.3111,58.4206,48300.0
2012-07-24 09:55:00,74.67,74.8,74.56,74.59,66800.0,58.4363,58.538,58.3502,58.3737,66800.0
2012-07-24 10:00:00,74.6,74.78,74.51,74.65,35200.0,58.3815,58.5224,58.3111,58.4206,35200.0
2012-07-24 10:05:00,74.65,74.76,74.58,74.68,36900.0,58.4206,58.5067,58.3658,58.4441,36900.0
2012-07-24 10:10:00,74.69,74.81,74.56,74.66,37000.0,58.4519,58.5458,58.3502,58.4285,37000.0
2012-07-24 10:15:00,74.68,74.68,74.45,74.47,34300.0,58.4441,58.4441,58.2641,58.2798,34300.0
2012-07-24 10:20:00,74.45,74.52,74.35,74.48,59700.0,58.2641,58.3189,58.1859,58.2876,59700.0
2012-07-24 10:25:00,74.48,74.58,74.37,74.52,31800.0,58.2876,58.3658,58.2015,58.3189,31800.0
2012-07-24 10:30:00,74.53,74.53,74.32,74.37,29300.0,58.3267,58.3267,58.1624,58.2015,29300.0
2012-07-24 10:35:00,74.39,74.54,74.36,74.51,30900.0,58.2172,58.3345,58.1937,58.3111,30900.0
2012-07-24 10:40:00,74.52,74.56,74.38,74.5,25900.0,58.3189,58.3502,58.2093,58.3032,25900.0
2012-07-24 10:45:00,74.5,74.53,74.3,74.35,23700.0,58.3032,58.3267,58.1467,58.1859,23700.0
2012-07-24 10:50:00,74.35,74.5,74.3,74.45,35900.0,58.1859,58.3032,58.1467,58.2641,35900.0
2012-07-24 10:55:00,74.45,74.45,74.32,74.38,23800.0,58.2641,58.2641,58.1624,58.2093,23800.0
2012-07-24 11:00:00,74.38,74.64,74.34,74.61,44800.0,58.2093,58.4128,58.178,58.3893,44800.0
2012-07-24 11:05:00,74.61,74.62,74.48,74.54,24800.0,58.3893,58.3972,58.2876,58.3345,24800.0
2012-07-24 11:10:00,74.52,74.57,74.47,74.51,18000.0,58.3189,58.358,58.2798,58.3111,18000.0
2012-07-24 11:15:00,74.51,74.59,74.48,74.56,68800.0,58.3111,58.3737,58.2876,58.3502,68800.0
2012-07-24 11:20:00,74.53,74.66,74.53,74.64,61500.0,58.3267,58.4285,58.3267,58.4128,61500.0
2012-07-24 11:25:00,74.66,74.67,74.49,74.55,45400.0,58.4285,58.4363,58.2954,58.3424,45400.0
2012-07-24 11:30:00,74.53,74.58,74.32,74.35,22500.0,58.3267,58.3658,58.1624,58.1859,22500.0
2012-07-24 11:35:00,74.32,74.39,74.06,74.09,72200.0,58.1624,58.2172,57.9589,57.9824,72200.0
2012-07-24 11:40:00,74.09,74.1,73.92,73.92,74800.0,57.9824,57.9902,57.8493,57.8493,74800.0
2012-07-24 11:45:00,73.92,74.1,73.87,74.03,43300.0,57.8493,57.9902,57.8102,57.9354,43300.0
2012-07-24 11:50:00,74.03,74.08,73.97,74.04,18800.0,57.9354,57.9746,57.8885,57.9432,18800.0
2012-07-24 11:55:00,74.05,74.1,73.91,73.93,24500.0,57.9511,57.9902,57.8415,57.8572,24500.0
2012-07-24 12:00:00,73.92,73.92,73.55,73.57,91400.0,57.8493,57.8493,57.5598,57.5754,91400.0
2012-07-24 12:05:00,73.58,73.8,73.56,73.77,41000.0,57.5833,57.7554,57.5676,57.7319,41000.0
2012-07-24 12:10:00,73.77,73.87,73.72,73.74,37000.0,57.7319,57.8102,57.6928,57.7085,37000.0
2012-07-24 12:15:00,73.76,73.83,73.75,73.79,19100.0,57.7241,57.7789,57.7163,57.7476,19100.0
2012-07-24 12:20:00,73.77,73.77,73.5,73.57,35900.0,57.7319,57.7319,57.5206,57.5754,35900.0
2012-07-24 12:25:00,73.56,73.7,73.53,73.67,31000.0,57.5676,57.6772,57.5441,57.6537,31000.0
2012-07-24 12:30:00,73.67,73.69,73.5,73.54,48600.0,57.6537,57.6693,57.5206,57.552,48600.0
2012-07-24 12:35:00,73.51,73.71,73.5,73.59,83100.0,57.5285,57.685,57.5206,57.5911,83100.0
2012-07-24 12:40:00,73.59,73.63,73.5,73.61,45500.0,57.5911,57.6224,57.5206,57.6067,45500.0
2012-07-24 12:45:00,73.62,73.63,73.51,73.57,65400.0,57.6146,57.6224,57.5285,57.5754,65400.0
2012-07-24 12:50:00,73.57,73.68,73.53,73.64,13700.0,57.5754,57.6615,57.5441,57.6302,13700.0
2012-07-24 12:55:00,73.64,73.78,73.62,73.69,16500.0,57.6302,57.7398,57.6146,57.6693,16500.0
2012-07-24 13:00:00,73.69,73.77,73.67,73.7,28100.0,57.6693,57.7319,57.6537,57.6772,28100.0
2012-07-24 13:05:00,73.7,73.74,73.67,73.68,24500.0,57.6772,57.7085,57.6537,57.6615,24500.0
2012-07-24 13:10:00,73.67,73.74,73.65,73.71,19400.0,57.6537,57.7085,57.638,57.685,19400.0
2012-07-24 13:15:00,73.74,73.74,73.6,73.61,19500.0,57.7085,57.7085,57.5989,57.6067,19500.0
2012-07-24 13:20:00,73.61,73.72,73.61,73.69,31300.0,57.6067,57.6928,57.6067,57.6693,31300.0
2012-07-24 13:25:00,73.7,73.7,73.61,73.67,25200.0,57.6772,57.6772,57.6067,57.6537,25200.0
2012-07-24 13:30:00,73.66,73.7,73.59,73.68,15100.0,57.6459,57.6772,57.5911,57.6615,15100.0
2012-07-24 13:35:00,73.7,73.72,73.55,73.55,16300.0,57.6772,57.6928,57.5598,57.5598,16300.0
2012-07-24 13:40:00,73.55,73.58,73.5,73.54,19100.0,57.5598,57.5833,57.5206,57.552,19100.0
2012-07-24 13:45:00,73.54,73.63,73.5,73.52,22800.0,57.552,57.6224,57.5206,57.5363,22800.0
2012-07-24 13:50:00,73.52,73.88,73.52,73.81,41100.0,57.5363,57.818,57.5363,57.7633,41100.0
2012-07-24 13:55:00,73.81,73.88,73.74,73.75,36400.0,57.7633,57.818,57.7085,57.7163,36400.0
2012-07-24 14:00:00,73.76,73.78,73.64,73.7,21600.0,57.7241,57.7398,57.6302,57.6772,21600.0
2012-07-24 14:05:00,73.71,73.75,73.58,73.6,24600.0,57.685,57.7163,57.5833,57.5989,24600.0
2012-07-24 14:10:00,73.58,73.63,73.52,73.61,15400.0,57.5833,57.6224,57.5363,57.6067,15400.0
2012-07-24 14:15:00,73.6,73.7,73.59,73.63,26600.0,57.5989,57.6772,57.5911,57.6224,26600.0
2012-07-24 14:20:00,73.63,73.71,73.63,73.69,31500.0,57.6224,57.685,57.6224,57.6693,31500.0
2012-07-24 14:25:00,73.67,73.7,73.5,73.52,40200.0,57.6537,57.6772,57.5206,57.5363,40200.0
2012-07-24 14:30:00,73.52,73.59,73.5,73.58,29100.0,57.5363,57.5911,57.5206,57.5833,29100.0
2012-07-24 14:35:00,73.57,73.69,73.53,73.67,17000.0,57.5754,57.6693,57.5441,57.6537,17000.0
2012-07-24 14:40:00,73.65,73.74,73.64,73.68,58200.0,57.638,57.7085,57.6302,57.6615,58200.0
2012-07-24 14:45:00,73.69,73.7,73.6,73.64,24600.0,57.6693,57.6772,57.5989,57.6302,24600.0
2012-07-24 14:50:00,73.65,73.66,73.54,73.55,34400.0,57.638,57.6459,57.552,57.5598,34400.0
2012-07-24 14:55:00,73.55,73.6,73.51,73.6,27500.0,57.5598,57.5989,57.5285,57.5989,27500.0
2012-07-24 15:00:00,73.6,73.6,73.5,73.54,28500.0,57.5989,57.5989,57.5206,57.552,28500.0
2012-07-24 15:05:00,73.54,73.63,73.37,73.39,51800.0,57.552,57.6224,57.4189,57.4346,51800.0
2012-07-24 15:10:00,73.39,73.41,73.25,73.35,45600.0,57.4346,57.4502,57.325,57.4033,45600.0
2012-07-24 15:15:00,73.35,73.36,73.23,73.26,39600.0,57.4033,57.4111,57.3093,57.3328,39600.0
2012-07-24 15:20:00,73.25,73.55,73.23,73.55,42100.0,57.325,57.5598,57.3093,57.5598,42100.0
2012-07-24 15:25:00,73.55,73.7,73.47,73.69,78300.0,57.5598,57.6772,57.4972,57.6693,78300.0
2012-07-24 15:30:00,73.69,73.69,73.56,73.62,58100.0,57.6693,57.6693,57.5676,57.6146,58100.0
2012-07-24 15:35:00,73.61,73.71,73.48,73.67,69200.0,57.6067,57.685,57.505,57.6537,69200.0
2012-07-24 15:40:00,73.68,73.72,73.53,73.54,59100.0,57.6615,57.6928,57.5441,57.552,59100.0
2012-07-24 15:45:00,73.55,73.63,73.41,73.58,98000.0,57.5598,57.6224,57.4502,57.5833,98000.0
2012-07-24 15:50:00,73.58,73.88,73.5,73.84,147400.0,57.5833,57.818,57.5206,57.7867,147400.0
2012-07-24 15:55:00,73.84,73.95,73.74,73.86,171800.0,57.7867,57.8728,57.7085,57.8024,171800.0
2012-07-25 09:30:00,74.7,74.91,74.3,74.7,116000.0,58.4598,58.6241,58.1467,58.4598,116000.0
2012-07-25 09:35:00,74.75,75.06,74.72,75.06,59400.0,58.4989,58.7415,58.4754,58.7415,59400.0
2012-07-25 09:40:00,75.04,75.06,74.8,74.94,48500.0,58.7258,58.7415,58.538,58.6476,48500.0
2012-07-25 09:45:00,74.95,74.95,74.46,74.47,81800.0,58.6554,58.6554,58.2719,58.2798,81800.0
2012-07-25 09:50:00,74.44,74.44,73.8,73.85,77900.0,58.2563,58.2563,57.7554,57.7946,77900.0
2012-07-25 09:55:00,73.87,74.17,73.72,74.11,80100.0,57.8102,58.045,57.6928,57.998,80100.0
2012-07-25 10:00:00,74.1,74.2,73.75,73.77,56000.0,57.9902,58.0685,57.7163,57.7319,56000.0
2012-07-25 10:05:00,73.75,73.82,73.55,73.62,82000.0,57.7163,57.7711,57.5598,57.6146,82000.0
2012-07-25 10:10:00,73.63,73.74,73.54,73.72,74900.0,57.6224,57.7085,57.552,57.6928,74900.0
2012-07-25 10:15:00,73.72,73.96,73.7,73.93,39800.0,57.6928,57.8806,57.6772,57.8572,39800.0
2012-07-25 10:20:00,73.9,73.95,73.68,73.78,78200.0,57.8337,57.8728,57.6615,57.7398,78200.0
2012-07-25 10:25:00,73.78,73.95,73.67,73.9,50200.0,57.7398,57.8728,57.6537,57.8337,50200.0
2012-07-25 10:30:00,73.88,73.9,73.67,73.69,42300.0,57.818,57.8337,57.6537,57.6693,42300.0
2012-07-25 10:35:00,73.69,73.77,73.67,73.71,44200.0,57.6693,57.7319,57.6537,57.685,44200.0
2012-07-25 10:40:00,73.71,73.78,73.62,73.7,82000.0,57.685,57.7398,57.6146,57.6772,82000.0
2012-07-25 10:45:00,73.7,73.74,73.62,73.72,42600.0,57.6772,57.7085,57.6146,57.6928,42600.0
2012-07-25 10:50:00,73.72,73.75,73.46,73.57,48700.0,57.6928,57.7163,57.4893,57.5754,48700.0
2012-07-25 10:55:00,73.56,73.67,73.36,73.44,51500.0,57.5676,57.6537,57.4111,57.4737,51500.0
2012-07-25 11:00:00,73.45,73.52,73.41,73.51,46300.0,57.4815,57.5363,57.4502,57.5285,46300.0
2012-07-25 11:05:00,73.52,73.61,73.43,73.46,40700.0,57.5363,57.6067,57.4659,57.4893,40700.0
2012-07-25 11:10:00,73.47,73.69,73.47,73.51,61600.0,57.4972,57.6693,57.4972,57.5285,61600.0
2012-07-25 11:15:00,73.51,73.75,73.51,73.7,51000.0,57.5285,57.7163,57.5285,57.6772,51000.0
2012-07-25 11:20:00,73.7,73.83,73.59,73.59,30900.0,57.6772,57.7789,57.5911,57.5911,30900.0
2012-07-25 11:25:00,73.58,73.81,73.58,73.69,14900.0,57.5833,57.7633,57.5833,57.6693,14900.0
2012-07-25 11:30:00,73.69,73.74,73.62,73.74,16400.0,57.6693,57.7085,57.6146,57.7085,16400.0
2012-07-25 11:35:00,73.72,73.74,73.55,73.69,28500.0,57.6928,57.7085,57.5598,57.6693,28500.0
2012-07-25 11:40:00,73.68,73.68,73.32,73.4,38400.0,57.6615,57.6615,57.3798,57.4424,38400.0
2012-07-25 11:45:00,73.39,73.5,73.31,73.33,19600.0,57.4346,57.5206,57.372,57.3876,19600.0
2012-07-25 11:50:00,73.33,73.49,73.31,73.48,18800.0,57.3876,57.5128,57.372,57.505,18800.0
2012-07-25 11:55:00,73.48,73.48,73.25,73.25,50300.0,57.505,57.505,57.325,57.325,50300.0
2012-07-25 12:00:00,73.25,73.4,73.24,73.37,29200.0,57.325,57.4424,57.3172,57.4189,29200.0
2012-07-25 12:05:00,73.37,73.37,72.97,72.97,101700.0,57.4189,57.4189,57.1059,57.1059,101700.0
2012-07-25 12:10:00,73.0,73.21,72.99,73.12,53600.0,57.1294,57.2937,57.1215,57.2233,53600.0
2012-07-25 12:15:00,73.12,73.13,72.85,73.0,70700.0,57.2233,57.2311,57.012,57.1294,70700.0
2012-07-25 12:20:00,73.01,73.1,72.95,73.06,45800.0,57.1372,57.2076,57.0902,57.1763,45800.0
2012-07-25 12:25:00,73.05,73.1,72.95,73.0,33700.0,57.1685,57.2076,57.0902,57.1294,33700.0
2012-07-25 12:30:00,73.0,73.18,72.98,73.09,24800.0,57.1294,57.2702,57.1137,57.1998,24800.0
2012-07-25 12:35:00,73.09,73.23,73.08,73.2,33200.0,57.1998,57.3093,57.192,57.2859,33200.0
2012-07-25 12:40:00,73.21,73.23,73.15,73.22,17800.0,57.2937,57.3093,57.2467,57.3015,17800.0
2012-07-25 12:45:00,73.22,73.38,73.22,73.34,21500.0,57.3015,57.4267,57.3015,57.3954,21500.0
2012-07-25 12:50:00,73.33,73.34,73.25,73.27,15000.0,57.3876,57.3954,57.325,57.3407,15000.0
2012-07-25 12:55:00,73.28,73.31,73.2,73.2,20800.0,57.3485,57.372,57.2859,57.2859,20800.0
2012-07-25 13:00:00,73.2,73.37,73.18,73.3,21900.0,57.2859,57.4189,57.2702,57.3641,21900.0
2012-07-25 13:05:00,73.3,73.42,73.3,73.41,12500.0,57.3641,57.458,57.3641,57.4502,12500.0
2012-07-25 13:10:00,73.43,73.48,73.41,73.48,26700.0,57.4659,57.505,57.4502,57.505,26700.0
2012-07-25 13:15:00,73.48,73.5,73.4,73.41,29100.0,57.505,57.5206,57.4424,57.4502,29100.0
2012-07-25 13:20:00,73.39,73.67,73.39,73.66,45900.0,57.4346,57.6537,57.4346,57.6459,45900.0
2012-07-25 13:25:00,73.66,73.77,73.63,73.76,29400.0,57.6459,57.7319,57.6224,57.7241,29400.0
2012-07-25 13:30:00,73.74,73.79,73.61,73.75,26200.0,57.7085,57.7476,57.6067,57.7163,26200.0
2012-07-25 13:35:00,73.77,74.07,73.73,74.04,56800.0,57.7319,57.9667,57.7006,57.9432,56800.0
2012-07-25 13:40:00,74.05,74.06,73.96,73.98,17100.0,57.9511,57.9589,57.8806,57.8963,17100.0
2012-07-25 13:45:00,73.99,74.09,73.96,73.99,22900.0,57.9041,57.9824,57.8806,57.9041,22900.0
2012-07-25 13:50:00,73.96,74.06,73.94,74.02,22200.0,57.8806,57.9589,57.865,57.9276,22200.0
2012-07-25 13:55:00,74.02,74.17,74.02,74.17,21000.0,57.9276,58.045,57.9276,58.045,21000.0
2012-07-25 14:00:00,74.17,74.25,74.05,74.05,24000.0,58.045,58.1076,57.9511,57.9511,24000.0
2012-07-25 14:05:00,74.05,74.16,74.0,74.0,14400.0,57.9511,58.0372,57.9119,57.9119,14400.0
2012-07-25 14:10:00,73.99,74.1,73.94,73.99,39800.0,57.9041,57.9902,57.865,57.9041,39800.0
2012-07-25 14:15:00,73.99,74.04,73.92,73.92,24700.0,57.9041,57.9432,57.8493,57.8493,24700.0
2012-07-25 14:20:00,73.93,74.1,73.93,74.1,21800.0,57.8572,57.9902,57.8572,57.9902,21800.0
2012-07-25 14:25:00,74.1,74.1,73.98,74.03,14700.0,57.9902,57.9902,57.8963,57.9354,14700.0
2012-07-25 14:30:00,74.02,74.07,74.0,74.05,8400.0,57.9276,57.9667,57.9119,57.9511,8400.0
2012-07-25 14:35:00,74.05,74.09,73.98,73.99,14900.0,57.9511,57.9824,57.8963,57.9041,14900.0
2012-07-25 14:40:00,73.98,74.13,73.97,74.0,21100.0,57.8963,58.0137,57.8885,57.9119,21100.0
2012-07-25 14:45:00,74.0,74.15,74.0,74.11,36700.0,57.9119,58.0293,57.9119,57.998,36700.0
2012-07-25 14:50:00,74.1,74.2,74.07,74.09,14500.0,57.9902,58.0685,57.9667,57.9824,14500.0
2012-07-25 14:55:00,74.1,74.17,74.04,74.04,10900.0,57.9902,58.045,57.9432,57.9432,10900.0
2012-07-25 15:00:00,74.03,74.05,73.97,73.99,95500.0,57.9354,57.9511,57.8885,57.9041,95500.0
2012-07-25 15:05:00,73.98,74.05,73.96,74.0,25400.0,57.8963,57.9511,57.8806,57.9119,25400.0
2012-07-25 15:10:00,74.0,74.03,73.87,73.91,36500.0,57.9119,57.9354,57.8102,57.8415,36500.0
2012-07-25 15:15:00,73.91,73.93,73.74,73.75,35100.0,57.8415,57.8572,57.7085,57.7163,35100.0
2012-07-25 15:20:00,73.74,73.76,73.6,73.76,33900.0,57.7085,57.7241,57.5989,57.7241,33900.0
2012-07-25 15:25:00,73.75,73.78,73.6,73.77,32600.0,57.7163,57.7398,57.5989,57.7319,32600.0
2012-07-25 15:30:00,73.79,73.79,73.61,73.65,44100.0,57.7476,57.7476,57.6067,57.638,44100.0
2012-07-25 15:35:00,73.63,73.77,73.63,73.77,55100.0,57.6224,57.7319,57.6224,57.7319,55100.0
2012-07-25 15:40:00,73.77,73.79,73.58,73.71,48300.0,57.7319,57.7476,57.5833,57.685,48300.0
2012-07-25 15:45:00,73.71,73.74,73.56,73.64,49500.0,57.685,57.7085,57.5676,57.6302,49500.0
2012-07-25 15:50:00,73.64,73.71,73.6,73.61,74500.0,57.6302,57.685,57.5989,57.6067,74500.0
2012-07-25 15:55:00,73.63,73.73,73.59,73.73,165700.0,57.6224,57.7006,57.5911,57.7006,165700.0
2012-07-26 09:30:00,74.88,75.13,74.5,74.94,260300.0,58.6006,58.7963,58.3032,58.6476,260300.0
2012-07-26 09:35:00,74.94,75.38,74.87,74.9,129700.0,58.6476,58.9919,58.5928,58.6163,129700.0
2012-07-26 09:40:00,74.93,74.95,74.08,74.43,99800.0,58.6398,58.6554,57.9746,58.2485,99800.0
2012-07-26 09:45:00,74.42,74.58,74.23,74.47,40300.0,58.2406,58.3658,58.0919,58.2798,40300.0
2012-07-26 09:50:00,74.47,74.78,74.47,74.75,30400.0,58.2798,58.5224,58.2798,58.4989,30400.0
2012-07-26 09:55:00,74.77,74.88,74.66,74.85,50900.0,58.5145,58.6006,58.4285,58.5771,50900.0
2012-07-26 10:00:00,74.85,74.99,74.59,74.93,49300.0,58.5771,58.6867,58.3737,58.6398,49300.0
2012-07-26 10:05:00,74.95,75.0,74.8,74.82,87000.0,58.6554,58.6945,58.538,58.5537,87000.0
2012-07-26 10:10:00,74.81,74.88,74.67,74.8,109500.0,58.5458,58.6006,58.4363,58.538,109500.0
2012-07-26 10:15:00,74.82,74.95,74.77,74.83,48000.0,58.5537,58.6554,58.5145,58.5615,48000.0
2012-07-26 10:20:00,74.85,74.88,74.55,74.69,55800.0,58.5771,58.6006,58.3424,58.4519,55800.0
2012-07-26 10:25:00,74.69,74.75,74.41,74.44,43700.0,58.4519,58.4989,58.2328,58.2563,43700.0
2012-07-26 10:30:00,74.46,74.51,74.13,74.13,53400.0,58.2719,58.3111,58.0137,58.0137,53400.0
2012-07-26 10:35:00,74.12,74.21,74.0,74.07,42400.0,58.0059,58.0763,57.9119,57.9667,42400.0
2012-07-26 10:40:00,74.06,74.1,73.97,74.08,54400.0,57.9589,57.9902,57.8885,57.9746,54400.0
2012-07-26 10:45:00,74.1,74.25,74.08,74.23,27600.0,57.9902,58.1076,57.9746,58.0919,27600.0
2012-07-26 10:50:00,74.26,74.44,74.25,74.36,53200.0,58.1154,58.2563,58.1076,58.1937,53200.0
2012-07-26 10:55:00,74.37,74.62,74.35,74.61,21200.0,58.2015,58.3972,58.1859,58.3893,21200.0
2012-07-26 11:00:00,74.62,74.62,74.41,74.43,58100.0,58.3972,58.3972,58.2328,58.2485,58100.0
2012-07-26 11:05:00,74.43,74.43,73.86,74.1,88000.0,58.2485,58.2485,57.8024,57.9902,88000.0
2012-07-26 11:10:00,74.09,74.22,74.03,74.13,26600.0,57.9824,58.0841,57.9354,58.0137,26600.0
2012-07-26 11:15:00,74.13,74.31,74.09,74.25,24400.0,58.0137,58.1545,57.9824,58.1076,24400.0
2012-07-26 11:20:00,74.25,74.25,74.0,74.11,28800.0,58.1076,58.1076,57.9119,57.998,28800.0
2012-07-26 11:25:00,74.1,74.17,73.97,74.16,19100.0,57.9902,58.045,57.8885,58.0372,19100.0
2012-07-26 11:30:00,74.13,74.19,74.09,74.1,24800.0,58.0137,58.0606,57.9824,57.9902,24800.0
2012-07-26 11:35:00,74.1,74.18,74.08,74.16,14700.0,57.9902,58.0528,57.9746,58.0372,14700.0
2012-07-26 11:40:00,74.15,74.18,73.93,74.04,23000.0,58.0293,58.0528,57.8572,57.9432,23000.0
2012-07-26 11:45:00,74.06,74.11,73.94,74.11,13200.0,57.9589,57.998,57.865,57.998,13200.0
2012-07-26 11:50:00,74.11,74.16,74.08,74.12,16300.0,57.998,58.0372,57.9746,58.0059,16300.0
2012-07-26 11:55:00,74.13,74.19,74.02,74.07,26700.0,58.0137,58.0606,57.9276,57.9667,26700.0
2012-07-26 12:00:00,74.07,74.16,74.04,74.09,22300.0,57.9667,58.0372,57.9432,57.9824,22300.0
2012-07-26 12:05:00,74.07,74.26,74.02,74.24,27900.0,57.9667,58.1154,57.9276,58.0998,27900.0
2012-07-26 12:10:00,74.27,74.44,74.26,74.42,25900.0,58.1232,58.2563,58.1154,58.2406,25900.0
2012-07-26 12:15:00,74.44,74.5,74.37,74.44,16900.0,58.2563,58.3032,58.2015,58.2563,16900.0
2012-07-26 12:20:00,74.44,74.53,74.41,74.51,23600.0,58.2563,58.3267,58.2328,58.3111,23600.0
2012-07-26 12:25:00,74.48,74.61,74.47,74.6,21100.0,58.2876,58.3893,58.2798,58.3815,21100.0
2012-07-26 12:30:00,74.57,74.58,74.49,74.52,17300.0,58.358,58.3658,58.2954,58.3189,17300.0
2012-07-26 12:35:00,74.5,74.6,74.48,74.59,19400.0,58.3032,58.3815,58.2876,58.3737,19400.0
2012-07-26 12:40:00,74.58,74.65,74.55,74.58,16800.0,58.3658,58.4206,58.3424,58.3658,16800.0
2012-07-26 12:45:00,74.56,74.65,74.56,74.62,13600.0,58.3502,58.4206,58.3502,58.3972,13600.0
2012-07-26 12:50:00,74.63,74.68,74.56,74.68,61600.0,58.405,58.4441,58.3502,58.4441,61600.0
2012-07-26 12:55:00,74.69,74.75,74.64,74.71,32400.0,58.4519,58.4989,58.4128,58.4676,32400.0
2012-07-26 13:00:00,74.69,74.8,74.67,74.77,45800.0,58.4519,58.538,58.4363,58.5145,45800.0
2012-07-26 13:05:00,74.76,74.77,74.66,74.68,31000.0,58.5067,58.5145,58.4285,58.4441,31000.0
2012-07-26 13:10:00,74.67,74.68,74.63,74.68,9000.0,58.4363,58.4441,58.405,58.4441,9000.0
2012-07-26 13:15:00,74.68,74.72,74.64,74.67,17700.0,58.4441,58.4754,58.4128,58.4363,17700.0
2012-07-26 13:20:00,74.69,74.69,74.61,74.65,14400.0,58.4519,58.4519,58.3893,58.4206,14400.0
2012-07-26 13:25:00,74.66,74.7,74.65,74.65,57100.0,58.4285,58.4598,58.4206,58.4206,57100.0
2012-07-26 13:30:00,74.66,74.8,74.66,74.73,34400.0,58.4285,58.538,58.4285,58.4832,34400.0
2012-07-26 13:35:00,74.72,74.81,74.71,74.81,18600.0,58.4754,58.5458,58.4676,58.5458,18600.0
2012-07-26 13:40:00,74.81,74.81,74.73,74.74,10700.0,58.5458,58.5458,58.4832,58.4911,10700.0
2012-07-26 13:45:00,74.74,74.76,74.7,74.73,9400.0,58.4911,58.5067,58.4598,58.4832,9400.0
2012-07-26 13:50:00,74.71,74.71,74.57,74.63,20500.0,58.4676,58.4676,58.358,58.405,20500.0
2012-07-26 13:55:00,74.63,74.64,74.55,74.57,16300.0,58.405,58.4128,58.3424,58.358,16300.0
2012-07-26 14:00:00,74.56,74.64,74.53,74.64,24800.0,58.3502,58.4128,58.3267,58.4128,24800.0
2012-07-26 14:05:00,74.65,74.7,74.62,74.68,13400.0,58.4206,58.4598,58.3972,58.4441,13400.0
2012-07-26 14:10:00,74.67,74.75,74.67,74.69,23100.0,58.4363,58.4989,58.4363,58.4519,23100.0
2012-07-26 14:15:00,74.67,74.71,74.58,74.6,19400.0,58.4363,58.4676,58.3658,58.3815,19400.0
2012-07-26 14:20:00,74.58,74.61,74.51,74.55,31500.0,58.3658,58.3893,58.3111,58.3424,31500.0
2012-07-26 14:25:00,74.55,74.63,74.55,74.62,20600.0,58.3424,58.405,58.3424,58.3972,20600.0
2012-07-26 14:30:00,74.61,74.65,74.48,74.51,23700.0,58.3893,58.4206,58.2876,58.3111,23700.0
2012-07-26 14:35:00,74.51,74.65,74.51,74.63,23700.0,58.3111,58.4206,58.3111,58.405,23700.0
2012-07-26 14:40:00,74.64,74.64,74.55,74.55,19200.0,58.4128,58.4128,58.3424,58.3424,19200.0
2012-07-26 14:45:00,74.56,74.67,74.56,74.63,14500.0,58.3502,58.4363,58.3502,58.405,14500.0
2012-07-26 14:50:00,74.63,74.83,74.63,74.81,40300.0,58.405,58.5615,58.405,58.5458,40300.0
2012-07-26 14:55:00,74.81,74.92,74.81,74.86,29400.0,58.5458,58.6319,58.5458,58.585,29400.0
2012-07-26 15:00:00,74.84,74.88,74.82,74.83,19500.0,58.5693,58.6006,58.5537,58.5615,19500.0
2012-07-26 15:05:00,74.83,74.85,74.8,74.81,21400.0,58.5615,58.5771,58.538,58.5458,21400.0
2012-07-26 15:10:00,74.81,74.92,74.81,74.91,30000.0,58.5458,58.6319,58.5458,58.6241,30000.0
2012-07-26 15:15:00,74.9,74.97,74.89,74.92,25900.0,58.6163,58.6711,58.6085,58.6319,25900.0
2012-07-26 15:20:00,74.92,74.96,74.85,74.9,36600.0,58.6319,58.6632,58.5771,58.6163,36600.0
2012-07-26 15:25:00,74.91,75.04,74.91,75.03,36100.0,58.6241,58.7258,58.6241,58.718,36100.0
2012-07-26 15:30:00,75.03,75.06,74.98,75.05,46700.0,58.718,58.7415,58.6789,58.7337,46700.0
2012-07-26 15:35:00,75.04,75.14,75.02,75.09,40500.0,58.7258,58.8041,58.7102,58.765,40500.0
2012-07-26 15:40:00,75.1,75.31,75.06,75.23,132000.0,58.7728,58.9371,58.7415,58.8745,132000.0
2012-07-26 15:45:00,75.23,75.28,75.08,75.11,89200.0,58.8745,58.9137,58.7571,58.7806,89200.0
2012-07-26 15:50:00,75.12,75.12,74.99,75.05,123900.0,58.7884,58.7884,58.6867,58.7337,123900.0
2012-07-26 15:55:00,75.05,75.16,75.02,75.04,133300.0,58.7337,58.8198,58.7102,58.7258,133300.0
2012-07-27 09:30:00,75.43,76.08,75.31,76.0,109700.0,59.0311,59.5397,58.9371,59.4771,109700.0
2012-07-27 09:35:00,75.95,76.05,75.83,75.97,57600.0,59.438,59.5163,59.3441,59.4537,57600.0
2012-07-27 09:40:00,75.96,75.98,75.23,75.87,121800.0,59.4458,59.4615,58.8745,59.3754,121800.0
2012-07-27 09:45:00,75.86,75.9,75.61,75.76,52200.0,59.3676,59.3989,59.1719,59.2893,52200.0
2012-07-27 09:50:00,75.78,75.99,75.71,75.92,64900.0,59.305,59.4693,59.2502,59.4145,64900.0
2012-07-27 09:55:00,75.94,76.08,75.83,76.0,59800.0,59.4302,59.5397,59.3441,59.4771,59800.0
2012-07-27 10:00:00,76.0,76.36,76.0,76.24,98900.0,59.4771,59.7589,59.4771,59.665,98900.0
2012-07-27 10:05:00,76.25,76.39,76.25,76.27,58600.0,59.6728,59.7823,59.6728,59.6884,58600.0
2012-07-27 10:10:00,76.24,76.38,76.21,76.33,67700.0,59.665,59.7745,59.6415,59.7354,67700.0
2012-07-27 10:15:00,76.34,76.56,76.25,76.51,91300.0,59.7432,59.9154,59.6728,59.8763,91300.0
2012-07-27 10:20:00,76.51,76.74,76.5,76.73,97800.0,59.8763,60.0563,59.8684,60.0484,97800.0
2012-07-27 10:25:00,76.73,76.8,76.66,76.66,54300.0,60.0484,60.1032,59.9936,59.9936,54300.0
2012-07-27 10:30:00,76.68,76.74,76.56,76.59,49700.0,60.0093,60.0563,59.9154,59.9389,49700.0
2012-07-27 10:35:00,76.59,76.67,76.56,76.59,27000.0,59.9389,60.0015,59.9154,59.9389,27000.0
2012-07-27 10:40:00,76.61,76.73,76.61,76.69,33700.0,59.9545,60.0484,59.9545,60.0171,33700.0
2012-07-27 10:45:00,76.7,76.83,76.7,76.77,44900.0,60.0249,60.1267,60.0249,60.0797,44900.0
2012-07-27 10:50:00,76.78,76.83,76.74,76.82,45500.0,60.0876,60.1267,60.0563,60.1189,45500.0
2012-07-27 10:55:00,76.81,77.03,76.81,77.01,57600.0,60.111,60.2832,60.111,60.2676,57600.0
2012-07-27 11:00:00,77.02,77.1,77.01,77.1,75100.0,60.2754,60.338,60.2676,60.338,75100.0
2012-07-27 11:05:00,77.09,77.13,77.0,77.04,39700.0,60.3302,60.3615,60.2597,60.291,39700.0
2012-07-27 11:10:00,77.05,77.06,76.99,77.03,60200.0,60.2989,60.3067,60.2519,60.2832,60200.0
2012-07-27 11:15:00,77.03,77.16,77.03,77.16,34900.0,60.2832,60.3849,60.2832,60.3849,34900.0
2012-07-27 11:20:00,77.16,77.28,77.12,77.23,59100.0,60.3849,60.4789,60.3536,60.4397,59100.0
2012-07-27 11:25:00,77.23,77.32,77.22,77.25,61700.0,60.4397,60.5102,60.4319,60.4554,61700.0
2012-07-27 11:30:00,77.25,77.36,77.22,77.24,60800.0,60.4554,60.5415,60.4319,60.4475,60800.0
2012-07-27 11:35:00,77.24,77.33,77.23,77.3,70200.0,60.4475,60.518,60.4397,60.4945,70200.0
2012-07-27 11:40:00,77.32,77.37,77.28,77.34,39300.0,60.5102,60.5493,60.4789,60.5258,39300.0
2012-07-27 11:45:00,77.35,77.39,77.3,77.33,36500.0,60.5336,60.5649,60.4945,60.518,36500.0
2012-07-27 11:50:00,77.32,77.33,77.25,77.27,22800.0,60.5102,60.518,60.4554,60.471,22800.0
2012-07-27 11:55:00,77.27,77.3,77.23,77.27,17200.0,60.471,60.4945,60.4397,60.471,17200.0
2012-07-27 12:00:00,77.26,77.28,77.19,77.22,22900.0,60.4632,60.4789,60.4084,60.4319,22900.0
2012-07-27 12:05:00,77.24,77.27,77.2,77.23,38300.0,60.4475,60.471,60.4162,60.4397,38300.0
2012-07-27 12:10:00,77.23,77.39,77.23,77.34,151700.0,60.4397,60.5649,60.4397,60.5258,151700.0
2012-07-27 12:15:00,77.34,77.42,77.31,77.4,45600.0,60.5258,60.5884,60.5023,60.5728,45600.0
2012-07-27 12:20:00,77.4,77.48,77.35,77.47,38800.0,60.5728,60.6354,60.5336,60.6275,38800.0
2012-07-27 12:25:00,77.47,77.49,77.43,77.49,26000.0,60.6275,60.6432,60.5962,60.6432,26000.0
2012-07-27 12:30:00,77.49,77.62,77.49,77.55,43700.0,60.6432,60.7449,60.6432,60.6902,43700.0
2012-07-27 12:35:00,77.55,77.59,77.48,77.48,25000.0,60.6902,60.7215,60.6354,60.6354,25000.0
2012-07-27 12:40:00,77.47,77.56,77.47,77.54,19100.0,60.6275,60.698,60.6275,60.6823,19100.0
2012-07-27 12:45:00,77.55,77.56,77.53,77.55,24700.0,60.6902,60.698,60.6745,60.6902,24700.0
2012-07-27 12:50:00,77.56,77.57,77.47,77.48,17700.0,60.698,60.7058,60.6275,60.6354,17700.0
2012-07-27 12:55:00,77.48,77.52,77.48,77.51,23100.0,60.6354,60.6667,60.6354,60.6588,23100.0
2012-07-27 13:00:00,77.52,77.63,77.51,77.63,35400.0,60.6667,60.7528,60.6588,60.7528,35400.0
2012-07-27 13:05:00,77.64,77.64,77.6,77.61,7900.0,60.7606,60.7606,60.7293,60.7371,7900.0
2012-07-27 13:10:00,77.61,77.65,77.59,77.64,18900.0,60.7371,60.7684,60.7215,60.7606,18900.0
2012-07-27 13:15:00,77.64,77.75,77.64,77.74,30200.0,60.7606,60.8467,60.7606,60.8388,30200.0
2012-07-27 13:20:00,77.75,77.75,77.61,77.64,137800.0,60.8467,60.8467,60.7371,60.7606,137800.0
2012-07-27 13:25:00,77.64,78.28,77.64,78.26,175600.0,60.7606,61.2614,60.7606,61.2458,175600.0
2012-07-27 13:30:00,78.27,78.68,78.27,78.53,165600.0,61.2536,61.5745,61.2536,61.4571,165600.0
2012-07-27 13:35:00,78.53,78.87,78.51,78.76,128700.0,61.4571,61.7232,61.4414,61.6371,128700.0
2012-07-27 13:40:00,78.75,78.86,78.51,78.51,171700.0,61.6293,61.7154,61.4414,61.4414,171700.0
2012-07-27 13:45:00,78.51,78.51,78.05,78.05,80000.0,61.4414,61.4414,61.0814,61.0814,80000.0
2012-07-27 13:50:00,78.04,78.28,78.0,78.27,109000.0,61.0736,61.2614,61.0423,61.2536,109000.0
2012-07-27 13:55:00,78.27,78.31,78.04,78.04,105900.0,61.2536,61.2849,61.0736,61.0736,105900.0
2012-07-27 14:00:00,78.05,78.08,77.85,77.94,47200.0,61.0814,61.1049,60.9249,60.9954,47200.0
2012-07-27 14:05:00,77.94,78.07,77.86,77.9,44600.0,60.9954,61.0971,60.9328,60.9641,44600.0
2012-07-27 14:10:00,77.9,77.92,77.66,77.68,45200.0,60.9641,60.9797,60.7762,60.7919,45200.0
2012-07-27 14:15:00,77.68,77.84,77.57,77.57,51900.0,60.7919,60.9171,60.7058,60.7058,51900.0
2012-07-27 14:20:00,77.56,77.66,77.5,77.56,83000.0,60.698,60.7762,60.651,60.698,83000.0
2012-07-27 14:25:00,77.58,77.74,77.56,77.74,36100.0,60.7136,60.8388,60.698,60.8388,36100.0
2012-07-27 14:30:00,77.74,77.9,77.67,77.9,37900.0,60.8388,60.9641,60.7841,60.9641,37900.0
2012-07-27 14:35:00,77.9,77.97,77.82,77.93,43900.0,60.9641,61.0188,60.9015,60.9875,43900.0
2012-07-27 14:40:00,77.95,78.02,77.86,77.93,40600.0,61.0032,61.058,60.9328,60.9875,40600.0
2012-07-27 14:45:00,77.92,77.94,77.88,77.92,43000.0,60.9797,60.9954,60.9484,60.9797,43000.0
2012-07-27 14:50:00,77.92,78.11,77.92,78.05,38000.0,60.9797,61.1284,60.9797,61.0814,38000.0
2012-07-27 14:55:00,78.05,78.13,78.0,78.08,38100.0,61.0814,61.1441,61.0423,61.1049,38100.0
2012-07-27 15:00:00,78.08,78.15,78.06,78.09,40700.0,61.1049,61.1597,61.0893,61.1128,40700.0
2012-07-27 15:05:00,78.07,78.24,78.05,78.24,58700.0,61.0971,61.2301,61.0814,61.2301,58700.0
2012-07-27 15:10:00,78.23,78.24,78.13,78.18,58600.0,61.2223,61.2301,61.1441,61.1832,58600.0
2012-07-27 15:15:00,78.18,78.25,78.1,78.17,79900.0,61.1832,61.238,61.1206,61.1754,79900.0
2012-07-27 15:20:00,78.16,78.17,77.98,78.04,94800.0,61.1675,61.1754,61.0267,61.0736,94800.0
2012-07-27 15:25:00,78.04,78.22,78.0,78.21,87100.0,61.0736,61.2145,61.0423,61.2067,87100.0
2012-07-27 15:30:00,78.21,78.3,78.19,78.25,77600.0,61.2067,61.2771,61.191,61.238,77600.0
2012-07-27 15:35:00,78.25,78.32,78.17,78.21,74600.0,61.238,61.2927,61.1754,61.2067,74600.0
2012-07-27 15:40:00,78.22,78.3,78.13,78.2,75900.0,61.2145,61.2771,61.1441,61.1988,75900.0
2012-07-27 15:45:00,78.21,78.41,78.19,78.4,219500.0,61.2067,61.3632,61.191,61.3554,219500.0
2012-07-27 15:50:00,78.39,78.42,78.07,78.15,245700.0,61.3475,61.371,61.0971,61.1597,245700.0
2012-07-27 15:55:00,78.14,78.21,78.07,78.11,268500.0,61.1519,61.2067,61.0971,61.1284,268500.0
2012-07-30 09:30:00,78.86,79.1,78.69,79.1,158000.0,61.7154,61.9032,61.5823,61.9032,158000.0
2012-07-30 09:35:00,79.1,79.15,78.36,78.36,119700.0,61.9032,61.9423,61.3241,61.3241,119700.0
2012-07-30 09:40:00,78.37,78.46,77.93,78.23,83200.0,61.3319,61.4023,60.9875,61.2223,83200.0
2012-07-30 09:45:00,78.17,78.31,78.02,78.06,79100.0,61.1754,61.2849,61.058,61.0893,79100.0
2012-07-30 09:50:00,78.05,78.29,77.98,78.25,83100.0,61.0814,61.2693,61.0267,61.238,83100.0
2012-07-30 09:55:00,78.24,78.32,78.17,78.27,82900.0,61.2301,61.2927,61.1754,61.2536,82900.0
2012-07-30 10:00:00,78.28,78.38,78.15,78.36,93400.0,61.2614,61.3397,61.1597,61.3241,93400.0
2012-07-30 10:05:00,78.39,78.5,78.14,78.2,65900.0,61.3475,61.4336,61.1519,61.1988,65900.0
2012-07-30 10:10:00,78.19,78.29,78.15,78.22,43800.0,61.191,61.2693,61.1597,61.2145,43800.0
2012-07-30 10:15:00,78.22,78.29,78.11,78.28,43300.0,61.2145,61.2693,61.1284,61.2614,43300.0
2012-07-30 10:20:00,78.28,78.49,78.23,78.45,55000.0,61.2614,61.4258,61.2223,61.3945,55000.0
2012-07-30 10:25:00,78.45,78.55,78.29,78.29,30300.0,61.3945,61.4727,61.2693,61.2693,30300.0
2012-07-30 10:30:00,78.29,78.33,78.09,78.11,39400.0,61.2693,61.3006,61.1128,61.1284,39400.0
2012-07-30 10:35:00,78.11,78.39,78.08,78.36,35300.0,61.1284,61.3475,61.1049,61.3241,35300.0
2012-07-30 10:40:00,78.36,78.39,78.2,78.27,27100.0,61.3241,61.3475,61.1988,61.2536,27100.0
2012-07-30 10:45:00,78.26,78.36,78.18,78.26,29400.0,61.2458,61.3241,61.1832,61.2458,29400.0
2012-07-30 10:50:00,78.26,78.38,78.23,78.3,22800.0,61.2458,61.3397,61.2223,61.2771,22800.0
2012-07-30 10:55:00,78.3,78.31,77.92,77.93,66100.0,61.2771,61.2849,60.9797,60.9875,66100.0
2012-07-30 11:00:00,77.92,78.05,77.88,78.04,45100.0,60.9797,61.0814,60.9484,61.0736,45100.0
2012-07-30 11:05:00,78.03,78.08,77.97,77.99,20400.0,61.0658,61.1049,61.0188,61.0345,20400.0
2012-07-30 11:10:00,77.98,78.07,77.9,77.9,19600.0,61.0267,61.0971,60.9641,60.9641,19600.0
2012-07-30 11:15:00,77.89,77.89,77.61,77.66,46000.0,60.9562,60.9562,60.7371,60.7762,46000.0
2012-07-30 11:20:00,77.67,77.68,77.43,77.5,77700.0,60.7841,60.7919,60.5962,60.651,77700.0
2012-07-30 11:25:00,77.5,77.61,77.44,77.52,44200.0,60.651,60.7371,60.6041,60.6667,44200.0
2012-07-30 11:30:00,77.52,77.6,77.48,77.48,42200.0,60.6667,60.7293,60.6354,60.6354,42200.0
2012-07-30 11:35:00,77.48,77.54,77.44,77.44,36400.0,60.6354,60.6823,60.6041,60.6041,36400.0
2012-07-30 11:40:00,77.44,77.46,77.37,77.46,26100.0,60.6041,60.6197,60.5493,60.6197,26100.0
2012-07-30 11:45:00,77.47,77.57,77.47,77.51,24100.0,60.6275,60.7058,60.6275,60.6588,24100.0
2012-07-30 11:50:00,77.53,77.63,77.52,77.61,24800.0,60.6745,60.7528,60.6667,60.7371,24800.0
2012-07-30 11:55:00,77.6,77.66,77.58,77.59,15900.0,60.7293,60.7762,60.7136,60.7215,15900.0
2012-07-30 12:00:00,77.59,77.64,77.58,77.59,24200.0,60.7215,60.7606,60.7136,60.7215,24200.0
2012-07-30 12:05:00,77.58,77.59,77.49,77.55,15600.0,60.7136,60.7215,60.6432,60.6902,15600.0
2012-07-30 12:10:00,77.57,77.61,77.53,77.55,13000.0,60.7058,60.7371,60.6745,60.6902,13000.0
2012-07-30 12:15:00,77.56,77.62,77.47,77.56,19900.0,60.698,60.7449,60.6275,60.698,19900.0
2012-07-30 12:20:00,77.57,77.63,77.45,77.55,22600.0,60.7058,60.7528,60.6119,60.6902,22600.0
2012-07-30 12:25:00,77.54,77.57,77.45,77.56,17900.0,60.6823,60.7058,60.6119,60.698,17900.0
2012-07-30 12:30:00,77.56,77.57,77.46,77.55,17900.0,60.698,60.7058,60.6197,60.6902,17900.0
2012-07-30 12:35:00,77.54,77.62,77.48,77.62,17300.0,60.6823,60.7449,60.6354,60.7449,17300.0
2012-07-30 12:40:00,77.62,77.83,77.6,77.77,30700.0,60.7449,60.9093,60.7293,60.8623,30700.0
2012-07-30 12:45:00,77.76,77.81,77.7,77.73,23900.0,60.8545,60.8936,60.8075,60.831,23900.0
2012-07-30 12:50:00,77.73,77.89,77.71,77.83,23800.0,60.831,60.9562,60.8154,60.9093,23800.0
2012-07-30 12:55:00,77.83,77.87,77.72,77.74,36700.0,60.9093,60.9406,60.8232,60.8388,36700.0
2012-07-30 13:00:00,77.75,77.78,77.66,77.74,17700.0,60.8467,60.8701,60.7762,60.8388,17700.0
2012-07-30 13:05:00,77.73,77.79,77.68,77.79,17600.0,60.831,60.878,60.7919,60.878,17600.0
2012-07-30 13:10:00,77.79,77.83,77.74,77.74,15200.0,60.878,60.9093,60.8388,60.8388,15200.0
2012-07-30 13:15:00,77.74,77.75,77.64,77.73,16200.0,60.8388,60.8467,60.7606,60.831,16200.0
2012-07-30 13:20:00,77.74,77.93,77.74,77.92,25400.0,60.8388,60.9875,60.8388,60.9797,25400.0
2012-07-30 13:25:00,77.93,77.94,77.77,77.78,17100.0,60.9875,60.9954,60.8623,60.8701,17100.0
2012-07-30 13:30:00,77.81,77.98,77.78,77.96,23300.0,60.8936,61.0267,60.8701,61.011,23300.0
2012-07-30 13:35:00,77.96,77.99,77.88,77.88,17700.0,61.011,61.0345,60.9484,60.9484,17700.0
2012-07-30 13:40:00,77.88,77.88,77.76,77.81,18000.0,60.9484,60.9484,60.8545,60.8936,18000.0
2012-07-30 13:45:00,77.82,77.86,77.77,77.78,16900.0,60.9015,60.9328,60.8623,60.8701,16900.0
2012-07-30 13:50:00,77.78,77.8,77.7,77.8,24700.0,60.8701,60.8858,60.8075,60.8858,24700.0
2012-07-30 13:55:00,77.8,77.81,77.74,77.74,14500.0,60.8858,60.8936,60.8388,60.8388,14500.0
2012-07-30 14:00:00,77.74,77.74,77.61,77.65,30600.0,60.8388,60.8388,60.7371,60.7684,30600.0
2012-07-30 14:05:00,77.65,77.65,77.49,77.49,28800.0,60.7684,60.7684,60.6432,60.6432,28800.0
2012-07-30 14:10:00,77.48,77.55,77.42,77.51,33200.0,60.6354,60.6902,60.5884,60.6588,33200.0
2012-07-30 14:15:00,77.51,77.62,77.51,77.62,28300.0,60.6588,60.7449,60.6588,60.7449,28300.0
2012-07-30 14:20:00,77.62,77.78,77.58,77.62,40300.0,60.7449,60.8701,60.7136,60.7449,40300.0
2012-07-30 14:25:00,77.62,77.69,77.6,77.66,22500.0,60.7449,60.7997,60.7293,60.7762,22500.0
2012-07-30 14:30:00,77.68,77.79,77.68,77.74,16900.0,60.7919,60.878,60.7919,60.8388,16900.0
2012-07-30 14:35:00,77.75,77.82,77.74,77.79,21300.0,60.8467,60.9015,60.8388,60.878,21300.0
2012-07-30 14:40:00,77.8,77.89,77.8,77.84,22900.0,60.8858,60.9562,60.8858,60.9171,22900.0
2012-07-30 14:45:00,77.85,77.86,77.72,77.72,28700.0,60.9249,60.9328,60.8232,60.8232,28700.0
2012-07-30 14:50:00,77.73,77.75,77.61,77.61,76400.0,60.831,60.8467,60.7371,60.7371,76400.0
2012-07-30 14:55:00,77.62,77.65,77.59,77.64,45400.0,60.7449,60.7684,60.7215,60.7606,45400.0
2012-07-30 15:00:00,77.64,77.65,77.54,77.54,34900.0,60.7606,60.7684,60.6823,60.6823,34900.0
2012-07-30 15:05:00,77.53,77.55,77.29,77.3,79800.0,60.6745,60.6902,60.4867,60.4945,79800.0
2012-07-30 15:10:00,77.31,77.32,77.16,77.23,79400.0,60.5023,60.5102,60.3849,60.4397,79400.0
2012-07-30 15:15:00,77.23,77.33,77.23,77.31,71400.0,60.4397,60.518,60.4397,60.5023,71400.0
2012-07-30 15:20:00,77.31,77.36,77.26,77.33,55100.0,60.5023,60.5415,60.4632,60.518,55100.0
2012-07-30 15:25:00,77.33,77.36,77.23,77.35,66400.0,60.518,60.5415,60.4397,60.5336,66400.0
2012-07-30 15:30:00,77.35,77.52,77.34,77.45,61500.0,60.5336,60.6667,60.5258,60.6119,61500.0
2012-07-30 15:35:00,77.45,77.49,77.27,77.31,75900.0,60.6119,60.6432,60.471,60.5023,75900.0
2012-07-30 15:40:00,77.31,77.43,77.28,77.34,93900.0,60.5023,60.5962,60.4789,60.5258,93900.0
2012-07-30 15:45:00,77.36,77.42,77.34,77.39,89900.0,60.5415,60.5884,60.5258,60.5649,89900.0
2012-07-30 15:50:00,77.39,77.42,77.32,77.35,114100.0,60.5649,60.5884,60.5102,60.5336,114100.0
2012-07-30 15:55:00,77.36,77.38,77.3,77.33,227200.0,60.5415,60.5571,60.4945,60.518,227200.0
2012-07-31 09:30:00,77.32,77.63,77.18,77.62,69500.0,60.5102,60.7528,60.4006,60.7449,69500.0
2012-07-31 09:35:00,77.61,77.77,77.37,77.73,29900.0,60.7371,60.8623,60.5493,60.831,29900.0
2012-07-31 09:40:00,77.75,78.18,77.68,78.18,64900.0,60.8467,61.1832,60.7919,61.1832,64900.0
2012-07-31 09:45:00,78.18,78.26,78.05,78.2,78400.0,61.1832,61.2458,61.0814,61.1988,78400.0
2012-07-31 09:50:00,78.16,78.16,77.73,77.89,44600.0,61.1675,61.1675,60.831,60.9562,44600.0
2012-07-31 09:55:00,77.85,77.97,77.75,77.94,32000.0,60.9249,61.0188,60.8467,60.9954,32000.0
2012-07-31 10:00:00,77.96,78.14,77.59,77.82,40000.0,61.011,61.1519,60.7215,60.9015,40000.0
2012-07-31 10:05:00,77.83,77.87,77.26,77.28,49400.0,60.9093,60.9406,60.4632,60.4789,49400.0
2012-07-31 10:10:00,77.27,77.52,77.24,77.49,54000.0,60.471,60.6667,60.4475,60.6432,54000.0
2012-07-31 10:15:00,77.51,77.69,77.48,77.58,59100.0,60.6588,60.7997,60.6354,60.7136,59100.0
2012-07-31 10:20:00,77.58,77.72,77.53,77.65,41100.0,60.7136,60.8232,60.6745,60.7684,41100.0
2012-07-31 10:25:00,77.64,77.7,77.52,77.61,39300.0,60.7606,60.8075,60.6667,60.7371,39300.0
2012-07-31 10:30:00,77.64,77.72,77.47,77.62,73600.0,60.7606,60.8232,60.6275,60.7449,73600.0
2012-07-31 10:35:00,77.63,77.65,77.57,77.63,65600.0,60.7528,60.7684,60.7058,60.7528,65600.0
2012-07-31 10:40:00,77.62,77.82,77.61,77.76,41200.0,60.7449,60.9015,60.7371,60.8545,41200.0
2012-07-31 10:45:00,77.79,77.85,77.7,77.71,22000.0,60.878,60.9249,60.8075,60.8154,22000.0
2012-07-31 10:50:00,77.69,77.72,77.53,77.55,34000.0,60.7997,60.8232,60.6745,60.6902,34000.0
2012-07-31 10:55:00,77.56,77.77,77.56,77.65,36100.0,60.698,60.8623,60.698,60.7684,36100.0
2012-07-31 11:00:00,77.65,77.73,77.58,77.63,39400.0,60.7684,60.831,60.7136,60.7528,39400.0
2012-07-31 11:05:00,77.65,77.72,77.6,77.72,38700.0,60.7684,60.8232,60.7293,60.8232,38700.0
2012-07-31 11:10:00,77.73,77.9,77.73,77.77,38000.0,60.831,60.9641,60.831,60.8623,38000.0
2012-07-31 11:15:00,77.74,77.77,77.61,77.7,30900.0,60.8388,60.8623,60.7371,60.8075,30900.0
2012-07-31 11:20:00,77.7,77.84,77.69,77.74,52000.0,60.8075,60.9171,60.7997,60.8388,52000.0
2012-07-31 11:25:00,77.72,77.81,77.67,77.67,33500.0,60.8232,60.8936,60.7841,60.7841,33500.0
2012-07-31 11:30:00,77.68,77.68,77.32,77.32,50600.0,60.7919,60.7919,60.5102,60.5102,50600.0
2012-07-31 11:35:00,77.3,77.45,77.23,77.4,41600.0,60.4945,60.6119,60.4397,60.5728,41600.0
2012-07-31 11:40:00,77.39,77.42,77.33,77.34,39300.0,60.5649,60.5884,60.518,60.5258,39300.0
2012-07-31 11:45:00,77.33,77.41,77.18,77.34,47700.0,60.518,60.5806,60.4006,60.5258,47700.0
2012-07-31 11:50:00,77.33,77.41,77.28,77.33,26700.0,60.518,60.5806,60.4789,60.518,26700.0
2012-07-31 11:55:00,77.33,77.42,77.31,77.32,31200.0,60.518,60.5884,60.5023,60.5102,31200.0
2012-07-31 12:00:00,77.32,77.34,77.08,77.13,45900.0,60.5102,60.5258,60.3223,60.3615,45900.0
2012-07-31 12:05:00,77.13,77.25,77.13,77.23,22600.0,60.3615,60.4554,60.3615,60.4397,22600.0
2012-07-31 12:10:00,77.22,77.22,77.06,77.19,25900.0,60.4319,60.4319,60.3067,60.4084,25900.0
2012-07-31 12:15:00,77.22,77.22,77.13,77.16,18500.0,60.4319,60.4319,60.3615,60.3849,18500.0
2012-07-31 12:20:00,77.18,77.33,77.13,77.3,31100.0,60.4006,60.518,60.3615,60.4945,31100.0
2012-07-31 12:25:00,77.28,77.3,77.19,77.25,11700.0,60.4789,60.4945,60.4084,60.4554,11700.0
2012-07-31 12:30:00,77.25,77.25,77.12,77.18,12100.0,60.4554,60.4554,60.3536,60.4006,12100.0
2012-07-31 12:35:00,77.19,77.36,77.18,77.28,17100.0,60.4084,60.5415,60.4006,60.4789,17100.0
2012-07-31 12:40:00,77.3,77.3,77.15,77.17,18400.0,60.4945,60.4945,60.3771,60.3928,18400.0
2012-07-31 12:45:00,77.16,77.22,77.08,77.22,9100.0,60.3849,60.4319,60.3223,60.4319,9100.0
2012-07-31 12:50:00,77.19,77.27,77.16,77.24,15400.0,60.4084,60.471,60.3849,60.4475,15400.0
2012-07-31 12:55:00,77.24,77.26,77.1,77.18,19700.0,60.4475,60.4632,60.338,60.4006,19700.0
2012-07-31 13:00:00,77.17,77.22,77.11,77.17,20700.0,60.3928,60.4319,60.3458,60.3928,20700.0
2012-07-31 13:05:00,77.17,77.34,77.15,77.3,18000.0,60.3928,60.5258,60.3771,60.4945,18000.0
2012-07-31 13:10:00,77.3,77.3,77.2,77.26,21600.0,60.4945,60.4945,60.4162,60.4632,21600.0
2012-07-31 13:15:00,77.26,77.29,77.19,77.19,10200.0,60.4632,60.4867,60.4084,60.4084,10200.0
2012-07-31 13:20:00,77.19,77.24,77.19,77.23,15600.0,60.4084,60.4475,60.4084,60.4397,15600.0
2012-07-31 13:25:00,77.24,77.36,77.23,77.34,42500.0,60.4475,60.5415,60.4397,60.5258,42500.0
2012-07-31 13:30:00,77.32,77.39,77.21,77.22,25100.0,60.5102,60.5649,60.4241,60.4319,25100.0
2012-07-31 13:35:00,77.24,77.31,77.24,77.24,11000.0,60.4475,60.5023,60.4475,60.4475,11000.0
2012-07-31 13:40:00,77.22,77.24,77.16,77.21,19900.0,60.4319,60.4475,60.3849,60.4241,19900.0
2012-07-31 13:45:00,77.22,77.23,77.1,77.11,20500.0,60.4319,60.4397,60.338,60.3458,20500.0
2012-07-31 13:50:00,77.12,77.25,77.12,77.17,15500.0,60.3536,60.4554,60.3536,60.3928,15500.0
2012-07-31 13:55:00,77.17,77.17,77.04,77.06,17800.0,60.3928,60.3928,60.291,60.3067,17800.0
2012-07-31 14:00:00,77.05,77.14,77.0,77.14,22500.0,60.2989,60.3693,60.2597,60.3693,22500.0
2012-07-31 14:05:00,77.14,77.18,77.1,77.12,22200.0,60.3693,60.4006,60.338,60.3536,22200.0
2012-07-31 14:10:00,77.15,77.29,77.15,77.22,38100.0,60.3771,60.4867,60.3771,60.4319,38100.0
2012-07-31 14:15:00,77.21,77.3,77.17,77.3,12800.0,60.4241,60.4945,60.3928,60.4945,12800.0
2012-07-31 14:20:00,77.3,77.35,77.2,77.35,39000.0,60.4945,60.5336,60.4162,60.5336,39000.0
2012-07-31 14:25:00,77.35,77.38,77.26,77.33,43400.0,60.5336,60.5571,60.4632,60.518,43400.0
2012-07-31 14:30:00,77.34,77.37,77.21,77.22,22300.0,60.5258,60.5493,60.4241,60.4319,22300.0
2012-07-31 14:35:00,77.24,77.26,77.1,77.14,37800.0,60.4475,60.4632,60.338,60.3693,37800.0
2012-07-31 14:40:00,77.14,77.17,77.03,77.05,22500.0,60.3693,60.3928,60.2832,60.2989,22500.0
2012-07-31 14:45:00,77.05,77.08,76.92,76.96,90200.0,60.2989,60.3223,60.1971,60.2284,90200.0
2012-07-31 14:50:00,76.97,77.11,76.97,77.11,24100.0,60.2362,60.3458,60.2362,60.3458,24100.0
2012-07-31 14:55:00,77.1,77.15,76.93,76.96,21600.0,60.338,60.3771,60.2049,60.2284,21600.0
2012-07-31 15:00:00,76.96,77.04,76.86,76.94,74600.0,60.2284,60.291,60.1502,60.2128,74600.0
2012-07-31 15:05:00,76.94,76.94,76.85,76.89,33500.0,60.2128,60.2128,60.1423,60.1736,33500.0
2012-07-31 15:10:00,76.89,76.93,76.78,76.83,39500.0,60.1736,60.2049,60.0876,60.1267,39500.0
2012-07-31 15:15:00,76.83,76.93,76.83,76.88,44000.0,60.1267,60.2049,60.1267,60.1658,44000.0
2012-07-31 15:20:00,76.89,76.95,76.86,76.91,30100.0,60.1736,60.2206,60.1502,60.1893,30100.0
2012-07-31 15:25:00,76.92,77.04,76.91,77.03,30800.0,60.1971,60.291,60.1893,60.2832,30800.0
2012-07-31 15:30:00,77.03,77.07,76.86,76.91,34500.0,60.2832,60.3145,60.1502,60.1893,34500.0
2012-07-31 15:35:00,76.91,76.97,76.79,76.79,50900.0,60.1893,60.2362,60.0954,60.0954,50900.0
2012-07-31 15:40:00,76.8,76.85,76.61,76.8,76500.0,60.1032,60.1423,59.9545,60.1032,76500.0
2012-07-31 15:45:00,76.82,76.88,76.75,76.75,106900.0,60.1189,60.1658,60.0641,60.0641,106900.0
2012-07-31 15:50:00,76.77,76.89,76.76,76.87,75100.0,60.0797,60.1736,60.0719,60.158,75100.0
2012-07-31 15:55:00,76.87,76.93,76.8,76.83,263200.0,60.158,60.2049,60.1032,60.1267,263200.0
2012-08-01 09:30:00,77.64,79.95,76.5,79.95,738400.0,60.7606,62.5684,59.8684,62.5684,738400.0
2012-08-01 09:35:00,79.95,80.5,78.65,79.72,918300.0,62.5684,62.9988,61.551,62.3884,918300.0
2012-08-01 09:40:00,79.89,79.9,78.7,79.75,894400.0,62.5214,62.5292,61.5901,62.4119,894400.0
2012-08-01 09:45:00,79.75,80.5,79.19,80.5,916700.0,62.4119,62.9988,61.9736,62.9988,916700.0
2012-08-01 09:50:00,80.5,80.5,78.99,79.95,853900.0,62.9988,62.9988,61.8171,62.5684,853900.0
2012-08-01 09:55:00,79.95,80.79,79.24,79.25,886000.0,62.5684,63.2258,62.0127,62.0206,886000.0
2012-08-01 10:00:00,79.24,79.68,78.4,78.42,632900.0,62.0127,62.3571,61.3554,61.371,632900.0
2012-08-01 10:05:00,78.45,78.7,78.07,78.38,504300.0,61.3945,61.5901,61.0971,61.3397,504300.0
2012-08-01 10:10:00,78.38,78.42,78.03,78.19,278700.0,61.3397,61.371,61.0658,61.191,278700.0
2012-08-01 10:15:00,78.21,78.33,77.99,78.05,217500.0,61.2067,61.3006,61.0345,61.0814,217500.0
2012-08-01 10:20:00,78.05,78.39,78.03,78.06,155800.0,61.0814,61.3475,61.0658,61.0893,155800.0
2012-08-01 10:25:00,78.05,78.41,78.02,78.2,168200.0,61.0814,61.3632,61.058,61.1988,168200.0
2012-08-01 10:30:00,78.22,78.33,78.16,78.22,66000.0,61.2145,61.3006,61.1675,61.2145,66000.0
2012-08-01 10:35:00,78.22,78.6,78.22,78.48,108400.0,61.2145,61.5119,61.2145,61.418,108400.0
2012-08-01 10:40:00,78.5,78.75,78.2,78.2,112100.0,61.4336,61.6293,61.1988,61.1988,112100.0
2012-08-01 10:45:00,78.2,78.57,78.17,78.35,59500.0,61.1988,61.4884,61.1754,61.3162,59500.0
2012-08-01 10:50:00,78.34,78.41,78.17,78.23,42200.0,61.3084,61.3632,61.1754,61.2223,42200.0
2012-08-01 10:55:00,78.2,78.33,78.18,78.29,37800.0,61.1988,61.3006,61.1832,61.2693,37800.0
2012-08-01 11:00:00,78.29,78.31,78.22,78.26,83700.0,61.2693,61.2849,61.2145,61.2458,83700.0
2012-08-01 11:05:00,78.27,78.29,78.15,78.23,57400.0,61.2536,61.2693,61.1597,61.2223,57400.0
2012-08-01 11:10:00,78.24,78.31,78.15,78.19,47800.0,61.2301,61.2849,61.1597,61.191,47800.0
2012-08-01 11:15:00,78.18,78.29,78.16,78.23,38400.0,61.1832,61.2693,61.1675,61.2223,38400.0
2012-08-01 11:20:00,78.22,78.45,78.19,78.45,50900.0,61.2145,61.3945,61.191,61.3945,50900.0
2012-08-01 11:25:00,78.46,78.79,78.45,78.56,76900.0,61.4023,61.6606,61.3945,61.4806,76900.0
2012-08-01 11:30:00,78.57,78.6,78.37,78.47,53300.0,61.4884,61.5119,61.3319,61.4101,53300.0
2012-08-01 11:35:00,78.47,78.61,78.45,78.56,44400.0,61.4101,61.5197,61.3945,61.4806,44400.0
2012-08-01 11:40:00,78.56,78.74,78.51,78.55,45200.0,61.4806,61.6214,61.4414,61.4727,45200.0
2012-08-01 11:45:00,78.57,78.64,78.45,78.51,28100.0,61.4884,61.5432,61.3945,61.4414,28100.0
2012-08-01 11:50:00,78.51,78.57,78.41,78.45,27900.0,61.4414,61.4884,61.3632,61.3945,27900.0
2012-08-01 11:55:00,78.46,78.46,78.34,78.36,28500.0,61.4023,61.4023,61.3084,61.3241,28500.0
2012-08-01 12:00:00,78.42,78.6,78.4,78.6,35400.0,61.371,61.5119,61.3554,61.5119,35400.0
2012-08-01 12:05:00,78.6,78.68,78.43,78.43,34000.0,61.5119,61.5745,61.3788,61.3788,34000.0
2012-08-01 12:10:00,78.44,78.48,78.33,78.36,20100.0,61.3867,61.418,61.3006,61.3241,20100.0
2012-08-01 12:15:00,78.36,78.4,78.27,78.33,36100.0,61.3241,61.3554,61.2536,61.3006,36100.0
2012-08-01 12:20:00,78.35,78.4,78.27,78.39,47300.0,61.3162,61.3554,61.2536,61.3475,47300.0
2012-08-01 12:25:00,78.39,78.58,78.39,78.45,35600.0,61.3475,61.4962,61.3475,61.3945,35600.0
2012-08-01 12:30:00,78.46,78.58,78.46,78.54,34000.0,61.4023,61.4962,61.4023,61.4649,34000.0
2012-08-01 12:35:00,78.54,78.65,78.53,78.61,31600.0,61.4649,61.551,61.4571,61.5197,31600.0
2012-08-01 12:40:00,78.62,78.63,78.46,78.46,26000.0,61.5275,61.5354,61.4023,61.4023,26000.0
2012-08-01 12:45:00,78.46,78.46,78.21,78.27,58900.0,61.4023,61.4023,61.2067,61.2536,58900.0
2012-08-01 12:50:00,78.28,78.32,78.17,78.32,82400.0,61.2614,61.2927,61.1754,61.2927,82400.0
2012-08-01 12:55:00,78.32,78.35,78.27,78.34,33600.0,61.2927,61.3162,61.2536,61.3084,33600.0
2012-08-01 13:00:00,78.36,78.4,78.32,78.36,27800.0,61.3241,61.3554,61.2927,61.3241,27800.0
2012-08-01 13:05:00,78.38,78.5,78.33,78.34,41600.0,61.3397,61.4336,61.3006,61.3084,41600.0
2012-08-01 13:10:00,78.33,78.4,78.31,78.33,45100.0,61.3006,61.3554,61.2849,61.3006,45100.0
2012-08-01 13:15:00,78.33,78.34,78.25,78.27,14300.0,61.3006,61.3084,61.238,61.2536,14300.0
2012-08-01 13:20:00,78.27,78.29,78.12,78.18,34500.0,61.2536,61.2693,61.1362,61.1832,34500.0
2012-08-01 13:25:00,78.18,78.19,78.1,78.14,28900.0,61.1832,61.191,61.1206,61.1519,28900.0
2012-08-01 13:30:00,78.13,78.16,78.06,78.08,33900.0,61.1441,61.1675,61.0893,61.1049,33900.0
2012-08-01 13:35:00,78.08,78.08,78.01,78.02,21800.0,61.1049,61.1049,61.0501,61.058,21800.0
2012-08-01 13:40:00,78.03,78.12,77.92,78.09,46400.0,61.0658,61.1362,60.9797,61.1128,46400.0
2012-08-01 13:45:00,78.11,78.17,77.99,77.99,20200.0,61.1284,61.1754,61.0345,61.0345,20200.0
2012-08-01 13:50:00,77.99,78.01,77.89,77.96,19800.0,61.0345,61.0501,60.9562,61.011,19800.0
2012-08-01 13:55:00,77.96,77.97,77.9,77.94,27100.0,61.011,61.0188,60.9641,60.9954,27100.0
2012-08-01 14:00:00,77.94,77.94,77.71,77.87,84800.0,60.9954,60.9954,60.8154,60.9406,84800.0
2012-08-01 14:05:00,77.87,77.95,77.78,77.81,49800.0,60.9406,61.0032,60.8701,60.8936,49800.0
2012-08-01 14:10:00,77.8,77.83,77.2,77.47,111500.0,60.8858,60.9093,60.4162,60.6275,111500.0
2012-08-01 14:15:00,77.52,77.7,77.31,77.51,103600.0,60.6667,60.8075,60.5023,60.6588,103600.0
2012-08-01 14:20:00,77.48,78.07,77.48,77.9,100800.0,60.6354,61.0971,60.6354,60.9641,100800.0
2012-08-01 14:25:00,77.93,77.93,77.69,77.78,70100.0,60.9875,60.9875,60.7997,60.8701,70100.0
2012-08-01 14:30:00,77.79,77.89,77.41,77.48,91300.0,60.878,60.9562,60.5806,60.6354,91300.0
2012-08-01 14:35:00,77.49,77.53,77.36,77.44,49400.0,60.6432,60.6745,60.5415,60.6041,49400.0
2012-08-01 14:40:00,77.48,77.51,77.32,77.32,41300.0,60.6354,60.6588,60.5102,60.5102,41300.0
2012-08-01 14:45:00,77.31,77.37,77.12,77.22,81700.0,60.5023,60.5493,60.3536,60.4319,81700.0
2012-08-01 14:50:00,77.21,77.31,77.12,77.27,60800.0,60.4241,60.5023,60.3536,60.471,60800.0
2012-08-01 14:55:00,77.27,77.45,77.14,77.45,62800.0,60.471,60.6119,60.3693,60.6119,62800.0
2012-08-01 15:00:00,77.45,77.58,77.32,77.5,72700.0,60.6119,60.7136,60.5102,60.651,72700.0
2012-08-01 15:05:00,77.5,77.95,77.5,77.92,108800.0,60.651,61.0032,60.651,60.9797,108800.0
2012-08-01 15:10:00,77.92,78.01,77.72,77.74,75900.0,60.9797,61.0501,60.8232,60.8388,75900.0
2012-08-01 15:15:00,77.71,77.94,77.66,77.86,62900.0,60.8154,60.9954,60.7762,60.9328,62900.0
2012-08-01 15:20:00,77.86,77.87,77.7,77.8,53600.0,60.9328,60.9406,60.8075,60.8858,53600.0
2012-08-01 15:25:00,77.8,77.88,77.75,77.77,138700.0,60.8858,60.9484,60.8467,60.8623,138700.0
2012-08-01 15:30:00,77.77,77.84,77.68,77.82,65500.0,60.8623,60.9171,60.7919,60.9015,65500.0
2012-08-01 15:35:00,77.82,77.86,77.62,77.68,90300.0,60.9015,60.9328,60.7449,60.7919,90300.0
2012-08-01 15:40:00,77.68,77.73,77.6,77.69,68900.0,60.7919,60.831,60.7293,60.7997,68900.0
2012-08-01 15:45:00,77.69,77.69,77.49,77.54,96700.0,60.7997,60.7997,60.6432,60.6823,96700.0
2012-08-01 15:50:00,77.54,77.64,77.51,77.59,134700.0,60.6823,60.7606,60.6588,60.7215,134700.0
2012-08-01 15:55:00,77.6,77.64,77.54,77.54,41900.0,60.7293,60.7606,60.6823,60.6823,41900.0
2012-08-02 09:30:00,77.0,77.4,76.85,77.18,73800.0,60.2597,60.5728,60.1423,60.4006,73800.0
2012-08-02 09:35:00,77.23,77.44,77.06,77.32,32000.0,60.4397,60.6041,60.3067,60.5102,32000.0
2012-08-02 09:40:00,77.28,77.36,76.9,77.06,45300.0,60.4789,60.5415,60.1815,60.3067,45300.0
2012-08-02 09:45:00,77.08,77.23,76.94,76.95,80700.0,60.3223,60.4397,60.2128,60.2206,80700.0
2012-08-02 09:50:00,76.98,77.1,76.79,77.08,69500.0,60.2441,60.338,60.0954,60.3223,69500.0
2012-08-02 09:55:00,77.09,77.37,77.01,77.37,69700.0,60.3302,60.5493,60.2676,60.5493,69700.0
2012-08-02 10:00:00,77.33,77.48,77.17,77.25,103400.0,60.518,60.6354,60.3928,60.4554,103400.0
2012-08-02 10:05:00,77.21,77.73,77.21,77.69,67100.0,60.4241,60.831,60.4241,60.7997,67100.0
2012-08-02 10:10:00,77.69,77.69,77.48,77.53,86500.0,60.7997,60.7997,60.6354,60.6745,86500.0
2012-08-02 10:15:00,77.53,77.6,77.33,77.4,83100.0,60.6745,60.7293,60.518,60.5728,83100.0
2012-08-02 10:20:00,77.4,77.48,77.29,77.41,95900.0,60.5728,60.6354,60.4867,60.5806,95900.0
2012-08-02 10:25:00,77.41,77.79,77.4,77.67,63500.0,60.5806,60.878,60.5728,60.7841,63500.0
2012-08-02 10:30:00,77.67,77.7,77.21,77.25,68300.0,60.7841,60.8075,60.4241,60.4554,68300.0
2012-08-02 10:35:00,77.27,77.41,77.26,77.34,42300.0,60.471,60.5806,60.4632,60.5258,42300.0
2012-08-02 10:40:00,77.31,77.65,77.25,77.56,45500.0,60.5023,60.7684,60.4554,60.698,45500.0
2012-08-02 10:45:00,77.55,78.0,77.45,77.82,83800.0,60.6902,61.0423,60.6119,60.9015,83800.0
2012-08-02 10:50:00,77.81,78.0,77.68,77.68,41800.0,60.8936,61.0423,60.7919,60.7919,41800.0
2012-08-02 10:55:00,77.68,77.69,77.31,77.37,52500.0,60.7919,60.7997,60.5023,60.5493,52500.0
2012-08-02 11:00:00,77.37,77.45,77.11,77.23,61500.0,60.5493,60.6119,60.3458,60.4397,61500.0
2012-08-02 11:05:00,77.22,77.36,77.0,77.04,42600.0,60.4319,60.5415,60.2597,60.291,42600.0
2012-08-02 11:10:00,77.04,77.14,76.93,77.14,35800.0,60.291,60.3693,60.2049,60.3693,35800.0
2012-08-02 11:15:00,77.15,77.2,76.97,77.08,41500.0,60.3771,60.4162,60.2362,60.3223,41500.0
2012-08-02 11:20:00,77.06,77.16,76.98,77.11,29500.0,60.3067,60.3849,60.2441,60.3458,29500.0
2012-08-02 11:25:00,77.09,77.35,77.04,77.3,32200.0,60.3302,60.5336,60.291,60.4945,32200.0
2012-08-02 11:30:00,77.28,77.28,77.17,77.27,33400.0,60.4789,60.4789,60.3928,60.471,33400.0
2012-08-02 11:35:00,77.26,77.33,77.05,77.1,31500.0,60.4632,60.518,60.2989,60.338,31500.0
2012-08-02 11:40:00,77.11,77.11,76.93,77.01,42400.0,60.3458,60.3458,60.2049,60.2676,42400.0
2012-08-02 11:45:00,77.02,77.08,76.99,77.05,32700.0,60.2754,60.3223,60.2519,60.2989,32700.0
2012-08-02 11:50:00,77.05,77.06,76.85,76.86,37700.0,60.2989,60.3067,60.1423,60.1502,37700.0
2012-08-02 11:55:00,76.86,76.97,76.84,76.94,24400.0,60.1502,60.2362,60.1345,60.2128,24400.0
2012-08-02 12:00:00,76.94,77.03,76.86,76.95,33700.0,60.2128,60.2832,60.1502,60.2206,33700.0
2012-08-02 12:05:00,76.94,76.95,76.85,76.89,25600.0,60.2128,60.2206,60.1423,60.1736,25600.0
2012-08-02 12:10:00,76.86,76.87,76.7,76.7,48500.0,60.1502,60.158,60.0249,60.0249,48500.0
2012-08-02 12:15:00,76.7,76.86,76.63,76.74,59400.0,60.0249,60.1502,59.9702,60.0563,59400.0
2012-08-02 12:20:00,76.74,76.79,76.55,76.58,35700.0,60.0563,60.0954,59.9076,59.931,35700.0
2012-08-02 12:25:00,76.57,76.58,76.43,76.43,27500.0,59.9232,59.931,59.8136,59.8136,27500.0
2012-08-02 12:30:00,76.43,76.44,76.05,76.07,100600.0,59.8136,59.8215,59.5163,59.5319,100600.0
2012-08-02 12:35:00,76.09,76.09,75.95,76.09,83800.0,59.5476,59.5476,59.438,59.5476,83800.0
2012-08-02 12:40:00,76.09,76.09,75.87,76.01,86700.0,59.5476,59.5476,59.3754,59.485,86700.0
2012-08-02 12:45:00,76.0,76.08,75.92,76.03,47700.0,59.4771,59.5397,59.4145,59.5006,47700.0
2012-08-02 12:50:00,76.04,76.14,76.04,76.1,37900.0,59.5084,59.5867,59.5084,59.5554,37900.0
2012-08-02 12:55:00,76.08,76.38,76.08,76.31,27900.0,59.5397,59.7745,59.5397,59.7197,27900.0
2012-08-02 13:00:00,76.3,76.35,76.2,76.25,22400.0,59.7119,59.751,59.6337,59.6728,22400.0
2012-08-02 13:05:00,76.24,76.28,76.19,76.25,21100.0,59.665,59.6963,59.6258,59.6728,21100.0
2012-08-02 13:10:00,76.26,76.33,76.12,76.13,21300.0,59.6806,59.7354,59.571,59.5789,21300.0
2012-08-02 13:15:00,76.13,76.19,76.0,76.15,47200.0,59.5789,59.6258,59.4771,59.5945,47200.0
2012-08-02 13:20:00,76.14,76.2,76.06,76.14,41400.0,59.5867,59.6337,59.5241,59.5867,41400.0
2012-08-02 13:25:00,76.15,76.17,76.04,76.05,13300.0,59.5945,59.6102,59.5084,59.5163,13300.0
2012-08-02 13:30:00,76.06,76.13,76.0,76.02,20100.0,59.5241,59.5789,59.4771,59.4928,20100.0
2012-08-02 13:35:00,76.02,76.08,75.95,76.0,27100.0,59.4928,59.5397,59.438,59.4771,27100.0
2012-08-02 13:40:00,76.0,76.15,75.98,75.98,23700.0,59.4771,59.5945,59.4615,59.4615,23700.0
2012-08-02 13:45:00,75.97,76.09,75.97,76.02,25000.0,59.4537,59.5476,59.4537,59.4928,25000.0
2012-08-02 13:50:00,76.02,76.15,76.01,76.13,19300.0,59.4928,59.5945,59.485,59.5789,19300.0
2012-08-02 13:55:00,76.12,76.13,75.96,75.96,14800.0,59.571,59.5789,59.4458,59.4458,14800.0
2012-08-02 14:00:00,75.96,75.96,75.75,75.8,35900.0,59.4458,59.4458,59.2815,59.3206,35900.0
2012-08-02 14:05:00,75.8,75.99,75.8,75.98,10300.0,59.3206,59.4693,59.3206,59.4615,10300.0
2012-08-02 14:10:00,75.97,76.0,75.89,75.96,23400.0,59.4537,59.4771,59.391,59.4458,23400.0
2012-08-02 14:15:00,75.95,75.97,75.89,75.95,18000.0,59.438,59.4537,59.391,59.438,18000.0
2012-08-02 14:20:00,75.95,76.16,75.9,76.14,16700.0,59.438,59.6023,59.3989,59.5867,16700.0
2012-08-02 14:25:00,76.14,76.18,76.0,76.06,20400.0,59.5867,59.618,59.4771,59.5241,20400.0
2012-08-02 14:30:00,76.04,76.27,76.03,76.25,18400.0,59.5084,59.6884,59.5006,59.6728,18400.0
2012-08-02 14:35:00,76.24,76.54,76.22,76.48,32600.0,59.665,59.8997,59.6493,59.8528,32600.0
2012-08-02 14:40:00,76.49,76.51,76.26,76.33,25600.0,59.8606,59.8763,59.6806,59.7354,25600.0
2012-08-02 14:45:00,76.31,76.41,76.26,76.41,14000.0,59.7197,59.798,59.6806,59.798,14000.0
2012-08-02 14:50:00,76.41,76.42,76.2,76.24,33300.0,59.798,59.8058,59.6337,59.665,33300.0
2012-08-02 14:55:00,76.23,76.45,76.23,76.39,22000.0,59.6571,59.8293,59.6571,59.7823,22000.0
2012-08-02 15:00:00,76.39,76.62,76.39,76.56,30900.0,59.7823,59.9623,59.7823,59.9154,30900.0
2012-08-02 15:05:00,76.57,76.6,76.41,76.43,29700.0,59.9232,59.9467,59.798,59.8136,29700.0
2012-08-02 15:10:00,76.44,76.53,76.38,76.43,31000.0,59.8215,59.8919,59.7745,59.8136,31000.0
2012-08-02 15:15:00,76.42,76.47,76.28,76.47,36400.0,59.8058,59.845,59.6963,59.845,36400.0
2012-08-02 15:20:00,76.48,76.52,76.35,76.38,45300.0,59.8528,59.8841,59.751,59.7745,45300.0
2012-08-02 15:25:00,76.38,76.44,76.24,76.29,60900.0,59.7745,59.8215,59.665,59.7041,60900.0
2012-08-02 15:30:00,76.29,76.42,76.28,76.41,56200.0,59.7041,59.8058,59.6963,59.798,56200.0
2012-08-02 15:35:00,76.39,76.42,76.3,76.38,44200.0,59.7823,59.8058,59.7119,59.7745,44200.0
2012-08-02 15:40:00,76.39,76.41,76.25,76.29,103700.0,59.7823,59.798,59.6728,59.7041,103700.0
2012-08-02 15:45:00,76.29,76.45,76.28,76.36,93700.0,59.7041,59.8293,59.6963,59.7589,93700.0
2012-08-02 15:50:00,76.36,76.46,76.35,76.43,71700.0,59.7589,59.8371,59.751,59.8136,71700.0
2012-08-02 15:55:00,76.43,76.54,76.38,76.41,182400.0,59.8136,59.8997,59.7745,59.798,182400.0
2012-08-03 09:30:00,77.73,77.92,77.47,77.64,89500.0,60.831,60.9797,60.6275,60.7606,89500.0
2012-08-03 09:35:00,77.64,77.78,77.27,77.46,74900.0,60.7606,60.8701,60.471,60.6197,74900.0
2012-08-03 09:40:00,77.31,77.83,77.31,77.76,67100.0,60.5023,60.9093,60.5023,60.8545,67100.0
2012-08-03 09:45:00,77.78,77.97,77.71,77.93,101800.0,60.8701,61.0188,60.8154,60.9875,101800.0
2012-08-03 09:50:00,77.94,77.94,77.57,77.77,84400.0,60.9954,60.9954,60.7058,60.8623,84400.0
2012-08-03 09:55:00,77.77,77.8,77.56,77.63,30600.0,60.8623,60.8858,60.698,60.7528,30600.0
2012-08-03 10:00:00,77.63,77.85,77.6,77.7,59200.0,60.7528,60.9249,60.7293,60.8075,59200.0
2012-08-03 10:05:00,77.71,77.92,77.64,77.67,73900.0,60.8154,60.9797,60.7606,60.7841,73900.0
2012-08-03 10:10:00,77.66,77.72,77.6,77.63,41700.0,60.7762,60.8232,60.7293,60.7528,41700.0
2012-08-03 10:15:00,77.65,77.7,77.57,77.7,41700.0,60.7684,60.8075,60.7058,60.8075,41700.0
2012-08-03 10:20:00,77.7,77.8,77.64,77.8,45400.0,60.8075,60.8858,60.7606,60.8858,45400.0
2012-08-03 10:25:00,77.8,77.95,77.72,77.87,44500.0,60.8858,61.0032,60.8232,60.9406,44500.0
2012-08-03 10:30:00,77.85,77.94,77.83,77.92,46200.0,60.9249,60.9954,60.9093,60.9797,46200.0
2012-08-03 10:35:00,77.94,77.94,77.68,77.68,40400.0,60.9954,60.9954,60.7919,60.7919,40400.0
2012-08-03 10:40:00,77.66,77.75,77.61,77.72,41300.0,60.7762,60.8467,60.7371,60.8232,41300.0
2012-08-03 10:45:00,77.72,77.72,77.55,77.64,41600.0,60.8232,60.8232,60.6902,60.7606,41600.0
2012-08-03 10:50:00,77.65,77.69,77.54,77.65,23700.0,60.7684,60.7997,60.6823,60.7684,23700.0
2012-08-03 10:55:00,77.67,77.79,77.66,77.75,26000.0,60.7841,60.878,60.7762,60.8467,26000.0
2012-08-03 11:00:00,77.75,77.82,77.7,77.73,25900.0,60.8467,60.9015,60.8075,60.831,25900.0
2012-08-03 11:05:00,77.75,77.87,77.74,77.86,21600.0,60.8467,60.9406,60.8388,60.9328,21600.0
2012-08-03 11:10:00,77.86,78.03,77.86,77.98,75500.0,60.9328,61.0658,60.9328,61.0267,75500.0
2012-08-03 11:15:00,77.99,78.04,77.83,77.89,26000.0,61.0345,61.0736,60.9093,60.9562,26000.0
2012-08-03 11:20:00,77.89,77.96,77.82,77.95,28800.0,60.9562,61.011,60.9015,61.0032,28800.0
2012-08-03 11:25:00,77.92,78.04,77.89,77.92,25600.0,60.9797,61.0736,60.9562,60.9797,25600.0
2012-08-03 11:30:00,77.92,78.11,77.9,78.08,31400.0,60.9797,61.1284,60.9641,61.1049,31400.0
2012-08-03 11:35:00,78.08,78.09,78.01,78.03,23100.0,61.1049,61.1128,61.0501,61.0658,23100.0
2012-08-03 11:40:00,78.03,78.12,78.0,78.09,32200.0,61.0658,61.1362,61.0423,61.1128,32200.0
2012-08-03 11:45:00,78.07,78.21,78.01,78.01,48400.0,61.0971,61.2067,61.0501,61.0501,48400.0
2012-08-03 11:50:00,78.02,78.11,78.01,78.06,34000.0,61.058,61.1284,61.0501,61.0893,34000.0
2012-08-03 11:55:00,78.06,78.11,78.01,78.03,56100.0,61.0893,61.1284,61.0501,61.0658,56100.0
2012-08-03 12:00:00,78.03,78.12,78.01,78.07,38200.0,61.0658,61.1362,61.0501,61.0971,38200.0
2012-08-03 12:05:00,78.06,78.08,78.0,78.01,54900.0,61.0893,61.1049,61.0423,61.0501,54900.0
2012-08-03 12:10:00,78.01,78.06,77.96,77.98,21100.0,61.0501,61.0893,61.011,61.0267,21100.0
2012-08-03 12:15:00,77.96,78.01,77.94,77.98,25200.0,61.011,61.0501,60.9954,61.0267,25200.0
2012-08-03 12:20:00,77.98,78.08,77.97,78.04,50400.0,61.0267,61.1049,61.0188,61.0736,50400.0
2012-08-03 12:25:00,78.03,78.05,77.97,78.01,33700.0,61.0658,61.0814,61.0188,61.0501,33700.0
2012-08-03 12:30:00,78.01,78.04,77.79,77.83,35500.0,61.0501,61.0736,60.878,60.9093,35500.0
2012-08-03 12:35:00,77.83,77.85,77.76,77.82,28800.0,60.9093,60.9249,60.8545,60.9015,28800.0
2012-08-03 12:40:00,77.83,77.86,77.81,77.83,27100.0,60.9093,60.9328,60.8936,60.9093,27100.0
2012-08-03 12:45:00,77.82,77.82,77.76,77.79,19500.0,60.9015,60.9015,60.8545,60.878,19500.0
2012-08-03 12:50:00,77.76,77.84,77.76,77.79,24700.0,60.8545,60.9171,60.8545,60.878,24700.0
2012-08-03 12:55:00,77.79,77.82,77.74,77.75,25400.0,60.878,60.9015,60.8388,60.8467,25400.0
2012-08-03 13:00:00,77.75,77.8,77.71,77.73,23300.0,60.8467,60.8858,60.8154,60.831,23300.0
2012-08-03 13:05:00,77.72,77.74,77.64,77.69,24300.0,60.8232,60.8388,60.7606,60.7997,24300.0
2012-08-03 13:10:00,77.7,77.81,77.7,77.8,24600.0,60.8075,60.8936,60.8075,60.8858,24600.0
2012-08-03 13:15:00,77.8,77.82,77.72,77.73,14200.0,60.8858,60.9015,60.8232,60.831,14200.0
2012-08-03 13:20:00,77.72,77.79,77.7,77.7,16200.0,60.8232,60.878,60.8075,60.8075,16200.0
2012-08-03 13:25:00,77.68,77.71,77.66,77.66,10400.0,60.7919,60.8154,60.7762,60.7762,10400.0
2012-08-03 13:30:00,77.67,77.67,77.6,77.62,23100.0,60.7841,60.7841,60.7293,60.7449,23100.0
2012-08-03 13:35:00,77.62,77.73,77.57,77.72,20800.0,60.7449,60.831,60.7058,60.8232,20800.0
2012-08-03 13:40:00,77.73,77.75,77.67,77.67,14900.0,60.831,60.8467,60.7841,60.7841,14900.0
2012-08-03 13:45:00,77.67,77.79,77.67,77.79,15200.0,60.7841,60.878,60.7841,60.878,15200.0
2012-08-03 13:50:00,77.8,77.89,77.78,77.89,15500.0,60.8858,60.9562,60.8701,60.9562,15500.0
2012-08-03 13:55:00,77.9,77.9,77.8,77.82,31500.0,60.9641,60.9641,60.8858,60.9015,31500.0
2012-08-03 14:00:00,77.82,77.82,77.76,77.79,28100.0,60.9015,60.9015,60.8545,60.878,28100.0
2012-08-03 14:05:00,77.8,77.85,77.79,77.81,19700.0,60.8858,60.9249,60.878,60.8936,19700.0
2012-08-03 14:10:00,77.82,77.85,77.71,77.73,33300.0,60.9015,60.9249,60.8154,60.831,33300.0
2012-08-03 14:15:00,77.73,77.81,77.72,77.75,38800.0,60.831,60.8936,60.8232,60.8467,38800.0
2012-08-03 14:20:00,77.76,77.76,77.67,77.69,117000.0,60.8545,60.8545,60.7841,60.7997,117000.0
2012-08-03 14:25:00,77.69,77.69,77.54,77.57,58100.0,60.7997,60.7997,60.6823,60.7058,58100.0
2012-08-03 14:30:00,77.57,77.63,77.56,77.63,33800.0,60.7058,60.7528,60.698,60.7528,33800.0
2012-08-03 14:35:00,77.61,77.66,77.58,77.58,24000.0,60.7371,60.7762,60.7136,60.7136,24000.0
2012-08-03 14:40:00,77.58,77.65,77.57,77.62,38400.0,60.7136,60.7684,60.7058,60.7449,38400.0
2012-08-03 14:45:00,77.61,77.62,77.52,77.55,26500.0,60.7371,60.7449,60.6667,60.6902,26500.0
2012-08-03 14:50:00,77.55,77.62,77.55,77.62,31900.0,60.6902,60.7449,60.6902,60.7449,31900.0
2012-08-03 14:55:00,77.62,77.63,77.56,77.58,26900.0,60.7449,60.7528,60.698,60.7136,26900.0
2012-08-03 15:00:00,77.57,77.63,77.56,77.63,51300.0,60.7058,60.7528,60.698,60.7528,51300.0
2012-08-03 15:05:00,77.63,77.7,77.61,77.69,43100.0,60.7528,60.8075,60.7371,60.7997,43100.0
2012-08-03 15:10:00,77.69,77.69,77.61,77.63,30500.0,60.7997,60.7997,60.7371,60.7528,30500.0
2012-08-03 15:15:00,77.63,77.7,77.61,77.7,38700.0,60.7528,60.8075,60.7371,60.8075,38700.0
2012-08-03 15:20:00,77.7,77.79,77.53,77.56,69000.0,60.8075,60.878,60.6745,60.698,69000.0
2012-08-03 15:25:00,77.57,77.6,77.5,77.55,59100.0,60.7058,60.7293,60.651,60.6902,59100.0
2012-08-03 15:30:00,77.56,77.65,77.5,77.55,86600.0,60.698,60.7684,60.651,60.6902,86600.0
2012-08-03 15:35:00,77.55,77.59,77.47,77.52,101200.0,60.6902,60.7215,60.6275,60.6667,101200.0
2012-08-03 15:40:00,77.53,77.6,77.47,77.54,65000.0,60.6745,60.7293,60.6275,60.6823,65000.0
2012-08-03 15:45:00,77.53,77.7,77.53,77.65,80400.0,60.6745,60.8075,60.6745,60.7684,80400.0
2012-08-03 15:50:00,77.66,77.68,77.5,77.55,96800.0,60.7762,60.7919,60.651,60.6902,96800.0
2012-08-03 15:55:00,77.55,77.55,77.42,77.49,326800.0,60.6902,60.6902,60.5884,60.6432,326800.0
2012-08-06 09:30:00,77.95,78.34,77.57,78.27,62200.0,61.0032,61.3084,60.7058,61.2536,62200.0
2012-08-06 09:35:00,78.27,78.59,78.22,78.24,41600.0,61.2536,61.504,61.2145,61.2301,41600.0
2012-08-06 09:40:00,78.26,78.8,78.13,78.57,57600.0,61.2458,61.6684,61.1441,61.4884,57600.0
2012-08-06 09:45:00,78.56,78.67,78.42,78.44,27000.0,61.4806,61.5667,61.371,61.3867,27000.0
2012-08-06 09:50:00,78.47,78.63,78.29,78.29,58600.0,61.4101,61.5354,61.2693,61.2693,58600.0
2012-08-06 09:55:00,78.3,78.33,78.11,78.29,52500.0,61.2771,61.3006,61.1284,61.2693,52500.0
2012-08-06 10:00:00,78.3,78.36,78.22,78.34,51300.0,61.2771,61.3241,61.2145,61.3084,51300.0
2012-08-06 10:05:00,78.37,78.48,78.37,78.44,48100.0,61.3319,61.418,61.3319,61.3867,48100.0
2012-08-06 10:10:00,78.46,78.64,78.46,78.64,46400.0,61.4023,61.5432,61.4023,61.5432,46400.0
2012-08-06 10:15:00,78.62,78.65,78.51,78.59,45000.0,61.5275,61.551,61.4414,61.504,45000.0
2012-08-06 10:20:00,78.59,78.74,78.57,78.67,40200.0,61.504,61.6214,61.4884,61.5667,40200.0
2012-08-06 10:25:00,78.65,78.66,78.55,78.59,11900.0,61.551,61.5588,61.4727,61.504,11900.0
2012-08-06 10:30:00,78.6,78.68,78.58,78.6,22700.0,61.5119,61.5745,61.4962,61.5119,22700.0
2012-08-06 10:35:00,78.62,78.64,78.5,78.5,24600.0,61.5275,61.5432,61.4336,61.4336,24600.0
2012-08-06 10:40:00,78.53,78.59,78.4,78.54,31000.0,61.4571,61.504,61.3554,61.4649,31000.0
2012-08-06 10:45:00,78.51,78.55,78.29,78.39,39600.0,61.4414,61.4727,61.2693,61.3475,39600.0
2012-08-06 10:50:00,78.4,78.51,78.38,78.41,17500.0,61.3554,61.4414,61.3397,61.3632,17500.0
2012-08-06 10:55:00,78.41,78.45,78.38,78.45,30400.0,61.3632,61.3945,61.3397,61.3945,30400.0
2012-08-06 11:00:00,78.45,78.62,78.44,78.59,30900.0,61.3945,61.5275,61.3867,61.504,30900.0
2012-08-06 11:05:00,78.6,78.66,78.59,78.65,13400.0,61.5119,61.5588,61.504,61.551,13400.0
2012-08-06 11:10:00,78.65,78.78,78.61,78.76,46400.0,61.551,61.6527,61.5197,61.6371,46400.0
2012-08-06 11:15:00,78.77,78.77,78.54,78.67,18100.0,61.6449,61.6449,61.4649,61.5667,18100.0
2012-08-06 11:20:00,78.66,78.66,78.58,78.64,9500.0,61.5588,61.5588,61.4962,61.5432,9500.0
2012-08-06 11:25:00,78.66,78.69,78.4,78.42,22200.0,61.5588,61.5823,61.3554,61.371,22200.0
2012-08-06 11:30:00,78.4,78.6,78.35,78.6,29500.0,61.3554,61.5119,61.3162,61.5119,29500.0
2012-08-06 11:35:00,78.59,78.72,78.59,78.62,13500.0,61.504,61.6058,61.504,61.5275,13500.0
2012-08-06 11:40:00,78.62,78.66,78.43,78.44,24100.0,61.5275,61.5588,61.3788,61.3867,24100.0
2012-08-06 11:45:00,78.46,78.55,78.46,78.55,9500.0,61.4023,61.4727,61.4023,61.4727,9500.0
2012-08-06 11:50:00,78.55,78.59,78.52,78.56,9900.0,61.4727,61.504,61.4493,61.4806,9900.0
2012-08-06 11:55:00,78.56,78.63,78.55,78.61,5100.0,61.4806,61.5354,61.4727,61.5197,5100.0
2012-08-06 12:00:00,78.59,78.59,78.49,78.5,26600.0,61.504,61.504,61.4258,61.4336,26600.0
2012-08-06 12:05:00,78.52,78.55,78.45,78.47,18800.0,61.4493,61.4727,61.3945,61.4101,18800.0
2012-08-06 12:10:00,78.5,78.54,78.46,78.54,12500.0,61.4336,61.4649,61.4023,61.4649,12500.0
2012-08-06 12:15:00,78.55,78.55,78.47,78.5,9500.0,61.4727,61.4727,61.4101,61.4336,9500.0
2012-08-06 12:20:00,78.52,78.54,78.5,78.52,6700.0,61.4493,61.4649,61.4336,61.4493,6700.0
2012-08-06 12:25:00,78.51,78.54,78.46,78.46,5900.0,61.4414,61.4649,61.4023,61.4023,5900.0
2012-08-06 12:30:00,78.5,78.62,78.5,78.6,13500.0,61.4336,61.5275,61.4336,61.5119,13500.0
2012-08-06 12:35:00,78.63,78.69,78.58,78.65,13300.0,61.5354,61.5823,61.4962,61.551,13300.0
2012-08-06 12:40:00,78.65,78.68,78.64,78.65,13000.0,61.551,61.5745,61.5432,61.551,13000.0
2012-08-06 12:45:00,78.66,78.76,78.66,78.72,10000.0,61.5588,61.6371,61.5588,61.6058,10000.0
2012-08-06 12:50:00,78.74,78.81,78.72,78.79,13800.0,61.6214,61.6762,61.6058,61.6606,13800.0
2012-08-06 12:55:00,78.77,78.78,78.68,78.72,16200.0,61.6449,61.6527,61.5745,61.6058,16200.0
2012-08-06 13:00:00,78.72,78.72,78.66,78.67,14500.0,61.6058,61.6058,61.5588,61.5667,14500.0
2012-08-06 13:05:00,78.66,78.67,78.63,78.66,13200.0,61.5588,61.5667,61.5354,61.5588,13200.0
2012-08-06 13:10:00,78.67,78.74,78.65,78.74,19000.0,61.5667,61.6214,61.551,61.6214,19000.0
2012-08-06 13:15:00,78.73,78.77,78.7,78.76,13600.0,61.6136,61.6449,61.5901,61.6371,13600.0
2012-08-06 13:20:00,78.78,78.82,78.69,78.82,23600.0,61.6527,61.684,61.5823,61.684,23600.0
2012-08-06 13:25:00,78.8,78.84,78.77,78.78,15300.0,61.6684,61.6997,61.6449,61.6527,15300.0
2012-08-06 13:30:00,78.79,78.84,78.75,78.75,30800.0,61.6606,61.6997,61.6293,61.6293,30800.0
2012-08-06 13:35:00,78.76,78.83,78.7,78.71,22200.0,61.6371,61.6919,61.5901,61.598,22200.0
2012-08-06 13:40:00,78.7,78.82,78.66,78.78,23000.0,61.5901,61.684,61.5588,61.6527,23000.0
2012-08-06 13:45:00,78.79,78.84,78.76,78.76,15800.0,61.6606,61.6997,61.6371,61.6371,15800.0
2012-08-06 13:50:00,78.76,78.81,78.71,78.75,21400.0,61.6371,61.6762,61.598,61.6293,21400.0
2012-08-06 13:55:00,78.77,78.83,78.74,78.76,16800.0,61.6449,61.6919,61.6214,61.6371,16800.0
2012-08-06 14:00:00,78.75,78.81,78.74,78.8,21100.0,61.6293,61.6762,61.6214,61.6684,21100.0
2012-08-06 14:05:00,78.8,78.83,78.75,78.81,16900.0,61.6684,61.6919,61.6293,61.6762,16900.0
2012-08-06 14:10:00,78.78,78.88,78.78,78.83,30800.0,61.6527,61.731,61.6527,61.6919,30800.0
2012-08-06 14:15:00,78.84,78.85,78.76,78.81,16400.0,61.6997,61.7075,61.6371,61.6762,16400.0
2012-08-06 14:20:00,78.81,78.87,78.8,78.82,14700.0,61.6762,61.7232,61.6684,61.684,14700.0
2012-08-06 14:25:00,78.85,78.85,78.8,78.8,14100.0,61.7075,61.7075,61.6684,61.6684,14100.0
2012-08-06 14:30:00,78.81,78.86,78.78,78.81,47400.0,61.6762,61.7154,61.6527,61.6762,47400.0
2012-08-06 14:35:00,78.8,78.85,78.79,78.84,12900.0,61.6684,61.7075,61.6606,61.6997,12900.0
2012-08-06 14:40:00,78.83,78.88,78.82,78.87,12600.0,61.6919,61.731,61.684,61.7232,12600.0
2012-08-06 14:45:00,78.86,78.93,78.86,78.92,10200.0,61.7154,61.7701,61.7154,61.7623,10200.0
2012-08-06 14:50:00,78.91,78.96,78.88,78.93,21700.0,61.7545,61.7936,61.731,61.7701,21700.0
2012-08-06 14:55:00,78.91,78.97,78.89,78.96,16800.0,61.7545,61.8014,61.7388,61.7936,16800.0
2012-08-06 15:00:00,78.95,78.99,78.87,78.95,27000.0,61.7858,61.8171,61.7232,61.7858,27000.0
2012-08-06 15:05:00,78.94,78.97,78.88,78.9,31600.0,61.778,61.8014,61.731,61.7467,31600.0
2012-08-06 15:10:00,78.9,78.95,78.89,78.95,40300.0,61.7467,61.7858,61.7388,61.7858,40300.0
2012-08-06 15:15:00,78.94,78.94,78.77,78.77,57400.0,61.778,61.778,61.6449,61.6449,57400.0
2012-08-06 15:20:00,78.78,78.83,78.72,78.81,39900.0,61.6527,61.6919,61.6058,61.6762,39900.0
2012-08-06 15:25:00,78.81,78.81,78.71,78.75,34600.0,61.6762,61.6762,61.598,61.6293,34600.0
2012-08-06 15:30:00,78.76,78.78,78.7,78.77,51000.0,61.6371,61.6527,61.5901,61.6449,51000.0
2012-08-06 15:35:00,78.77,78.81,78.69,78.74,38900.0,61.6449,61.6762,61.5823,61.6214,38900.0
2012-08-06 15:40:00,78.73,78.88,78.71,78.81,46800.0,61.6136,61.731,61.598,61.6762,46800.0
2012-08-06 15:45:00,78.8,78.8,78.61,78.66,85700.0,61.6684,61.6684,61.5197,61.5588,85700.0
2012-08-06 15:50:00,78.66,78.67,78.59,78.62,84300.0,61.5588,61.5667,61.504,61.5275,84300.0
2012-08-06 15:55:00,78.63,78.64,78.41,78.45,138700.0,61.5354,61.5432,61.3632,61.3945,138700.0
2012-08-07 09:30:00,78.7,78.93,78.7,78.8,53100.0,61.5901,61.7701,61.5901,61.6684,53100.0
2012-08-07 09:35:00,78.81,79.14,78.8,79.14,48800.0,61.6762,61.9345,61.6684,61.9345,48800.0
2012-08-07 09:40:00,79.12,79.48,79.11,79.48,29300.0,61.9188,62.2006,61.911,62.2006,29300.0
2012-08-07 09:45:00,79.5,79.55,79.25,79.25,56000.0,62.2162,62.2553,62.0206,62.0206,56000.0
2012-08-07 09:50:00,79.26,79.42,79.26,79.37,58000.0,62.0284,62.1536,62.0284,62.1145,58000.0
2012-08-07 09:55:00,79.38,79.43,79.28,79.29,38400.0,62.1223,62.1614,62.044,62.0519,38400.0
2012-08-07 10:00:00,79.28,79.45,79.25,79.35,41600.0,62.044,62.1771,62.0206,62.0988,41600.0
2012-08-07 10:05:00,79.38,79.57,79.38,79.5,44200.0,62.1223,62.271,62.1223,62.2162,44200.0
2012-08-07 10:10:00,79.49,79.61,79.42,79.59,78200.0,62.2084,62.3023,62.1536,62.2866,78200.0
2012-08-07 10:15:00,79.57,79.67,79.53,79.63,30400.0,62.271,62.3493,62.2397,62.3179,30400.0
2012-08-07 10:20:00,79.64,79.67,79.62,79.67,20700.0,62.3258,62.3493,62.3101,62.3493,20700.0
2012-08-07 10:25:00,79.67,79.69,79.53,79.55,20000.0,62.3493,62.3649,62.2397,62.2553,20000.0
2012-08-07 10:30:00,79.58,79.63,79.52,79.57,17200.0,62.2788,62.3179,62.2319,62.271,17200.0
2012-08-07 10:35:00,79.57,79.58,79.46,79.46,23200.0,62.271,62.2788,62.1849,62.1849,23200.0
2012-08-07 10:40:00,79.46,79.51,79.42,79.5,30000.0,62.1849,62.224,62.1536,62.2162,30000.0
2012-08-07 10:45:00,79.5,79.5,79.41,79.44,39100.0,62.2162,62.2162,62.1458,62.1693,39100.0
2012-08-07 10:50:00,79.44,79.57,79.44,79.54,27200.0,62.1693,62.271,62.1693,62.2475,27200.0
2012-08-07 10:55:00,79.53,79.65,79.5,79.54,29600.0,62.2397,62.3336,62.2162,62.2475,29600.0
2012-08-07 11:00:00,79.55,79.59,79.45,79.49,15600.0,62.2553,62.2866,62.1771,62.2084,15600.0
2012-08-07 11:05:00,79.47,79.47,79.21,79.23,39500.0,62.1927,62.1927,61.9893,62.0049,39500.0
2012-08-07 11:10:00,79.25,79.35,79.17,79.17,28300.0,62.0206,62.0988,61.958,61.958,28300.0
2012-08-07 11:15:00,79.16,79.29,79.14,79.26,28400.0,61.9501,62.0519,61.9345,62.0284,28400.0
2012-08-07 11:20:00,79.26,79.37,79.24,79.36,40100.0,62.0284,62.1145,62.0127,62.1066,40100.0
2012-08-07 11:25:00,79.35,79.39,79.2,79.28,36100.0,62.0988,62.1301,61.9814,62.044,36100.0
2012-08-07 11:30:00,79.3,79.45,79.27,79.33,33800.0,62.0597,62.1771,62.0362,62.0832,33800.0
2012-08-07 11:35:00,79.33,79.39,79.27,79.31,29000.0,62.0832,62.1301,62.0362,62.0675,29000.0
2012-08-07 11:40:00,79.31,79.37,79.3,79.31,34600.0,62.0675,62.1145,62.0597,62.0675,34600.0
2012-08-07 11:45:00,79.32,79.35,79.26,79.34,20700.0,62.0753,62.0988,62.0284,62.091,20700.0
2012-08-07 11:50:00,79.34,79.37,79.25,79.33,18900.0,62.091,62.1145,62.0206,62.0832,18900.0
2012-08-07 11:55:00,79.33,79.37,79.3,79.34,22300.0,62.0832,62.1145,62.0597,62.091,22300.0
2012-08-07 12:00:00,79.34,79.35,79.22,79.3,31300.0,62.091,62.0988,61.9971,62.0597,31300.0
2012-08-07 12:05:00,79.31,79.33,79.26,79.3,14300.0,62.0675,62.0832,62.0284,62.0597,14300.0
2012-08-07 12:10:00,79.29,79.32,79.22,79.27,13600.0,62.0519,62.0753,61.9971,62.0362,13600.0
2012-08-07 12:15:00,79.29,79.33,79.17,79.27,29200.0,62.0519,62.0832,61.958,62.0362,29200.0
2012-08-07 12:20:00,79.27,79.27,79.17,79.24,11200.0,62.0362,62.0362,61.958,62.0127,11200.0
2012-08-07 12:25:00,79.24,79.27,79.23,79.27,8600.0,62.0127,62.0362,62.0049,62.0362,8600.0
2012-08-07 12:30:00,79.26,79.33,79.2,79.33,26600.0,62.0284,62.0832,61.9814,62.0832,26600.0
2012-08-07 12:35:00,79.32,79.49,79.26,79.48,38700.0,62.0753,62.2084,62.0284,62.2006,38700.0
2012-08-07 12:40:00,79.47,79.52,79.45,79.5,36600.0,62.1927,62.2319,62.1771,62.2162,36600.0
2012-08-07 12:45:00,79.5,79.59,79.49,79.56,16600.0,62.2162,62.2866,62.2084,62.2632,16600.0
2012-08-07 12:50:00,79.55,79.58,79.5,79.54,27600.0,62.2553,62.2788,62.2162,62.2475,27600.0
2012-08-07 12:55:00,79.55,79.59,79.5,79.52,36000.0,62.2553,62.2866,62.2162,62.2319,36000.0
2012-08-07 13:00:00,79.52,79.56,79.49,79.5,26400.0,62.2319,62.2632,62.2084,62.2162,26400.0
2012-08-07 13:05:00,79.5,79.56,79.48,79.5,13800.0,62.2162,62.2632,62.2006,62.2162,13800.0
2012-08-07 13:10:00,79.49,79.49,79.41,79.46,11000.0,62.2084,62.2084,62.1458,62.1849,11000.0
2012-08-07 13:15:00,79.46,79.5,79.43,79.49,17600.0,62.1849,62.2162,62.1614,62.2084,17600.0
2012-08-07 13:20:00,79.48,79.53,79.48,79.51,16300.0,62.2006,62.2397,62.2006,62.224,16300.0
2012-08-07 13:25:00,79.51,79.54,79.48,79.51,31000.0,62.224,62.2475,62.2006,62.224,31000.0
2012-08-07 13:30:00,79.51,79.51,79.46,79.5,15500.0,62.224,62.224,62.1849,62.2162,15500.0
2012-08-07 13:35:00,79.5,79.53,79.49,79.5,14600.0,62.2162,62.2397,62.2084,62.2162,14600.0
2012-08-07 13:40:00,79.5,79.53,79.44,79.47,40300.0,62.2162,62.2397,62.1693,62.1927,40300.0
2012-08-07 13:45:00,79.48,79.51,79.45,79.51,14400.0,62.2006,62.224,62.1771,62.224,14400.0
2012-08-07 13:50:00,79.5,79.5,79.45,79.47,17100.0,62.2162,62.2162,62.1771,62.1927,17100.0
2012-08-07 13:55:00,79.49,79.51,79.45,79.47,21200.0,62.2084,62.224,62.1771,62.1927,21200.0
2012-08-07 14:00:00,79.48,79.48,79.25,79.28,33500.0,62.2006,62.2006,62.0206,62.044,33500.0
2012-08-07 14:05:00,79.29,79.36,79.25,79.29,34300.0,62.0519,62.1066,62.0206,62.0519,34300.0
2012-08-07 14:10:00,79.28,79.34,79.23,79.26,13700.0,62.044,62.091,62.0049,62.0284,13700.0
2012-08-07 14:15:00,79.27,79.32,79.25,79.31,17000.0,62.0362,62.0753,62.0206,62.0675,17000.0
2012-08-07 14:20:00,79.32,79.39,79.28,79.38,13800.0,62.0753,62.1301,62.044,62.1223,13800.0
2012-08-07 14:25:00,79.35,79.36,79.24,79.26,20100.0,62.0988,62.1066,62.0127,62.0284,20100.0
2012-08-07 14:30:00,79.26,79.31,79.23,79.27,18200.0,62.0284,62.0675,62.0049,62.0362,18200.0
2012-08-07 14:35:00,79.25,79.32,79.25,79.31,14700.0,62.0206,62.0753,62.0206,62.0675,14700.0
2012-08-07 14:40:00,79.31,79.32,79.23,79.24,16400.0,62.0675,62.0753,62.0049,62.0127,16400.0
2012-08-07 14:45:00,79.24,79.29,79.23,79.25,18700.0,62.0127,62.0519,62.0049,62.0206,18700.0
2012-08-07 14:50:00,79.26,79.28,79.21,79.23,17000.0,62.0284,62.044,61.9893,62.0049,17000.0
2012-08-07 14:55:00,79.23,79.24,79.14,79.21,16800.0,62.0049,62.0127,61.9345,61.9893,16800.0
2012-08-07 15:00:00,79.2,79.25,79.14,79.15,22600.0,61.9814,62.0206,61.9345,61.9423,22600.0
2012-08-07 15:05:00,79.16,79.19,79.04,79.05,44800.0,61.9501,61.9736,61.8562,61.864,44800.0
2012-08-07 15:10:00,79.06,79.08,78.96,78.98,60300.0,61.8719,61.8875,61.7936,61.8093,60300.0
2012-08-07 15:15:00,78.98,79.14,78.98,79.12,34700.0,61.8093,61.9345,61.8093,61.9188,34700.0
2012-08-07 15:20:00,79.13,79.21,79.13,79.17,29000.0,61.9267,61.9893,61.9267,61.958,29000.0
2012-08-07 15:25:00,79.17,79.25,79.15,79.18,30800.0,61.958,62.0206,61.9423,61.9658,30800.0
2012-08-07 15:30:00,79.17,79.21,79.04,79.13,57600.0,61.958,61.9893,61.8562,61.9267,57600.0
2012-08-07 15:35:00,79.13,79.2,79.11,79.18,36000.0,61.9267,61.9814,61.911,61.9658,36000.0
2012-08-07 15:40:00,79.18,79.24,79.12,79.23,38000.0,61.9658,62.0127,61.9188,62.0049,38000.0
2012-08-07 15:45:00,79.23,79.25,79.09,79.1,43700.0,62.0049,62.0206,61.8953,61.9032,43700.0
2012-08-07 15:50:00,79.1,79.12,78.98,79.04,58600.0,61.9032,61.9188,61.8093,61.8562,58600.0
2012-08-07 15:55:00,79.06,79.07,78.95,78.96,86400.0,61.8719,61.8797,61.7858,61.7936,86400.0
2012-08-08 09:30:00,78.56,78.66,78.34,78.62,47100.0,61.4806,61.5588,61.3084,61.5275,47100.0
2012-08-08 09:35:00,78.63,78.85,78.48,78.83,30700.0,61.5354,61.7075,61.418,61.6919,30700.0
2012-08-08 09:40:00,78.85,79.08,78.8,78.82,26400.0,61.7075,61.8875,61.6684,61.684,26400.0
2012-08-08 09:45:00,78.84,78.95,78.78,78.94,25600.0,61.6997,61.7858,61.6527,61.778,25600.0
2012-08-08 09:50:00,78.97,79.09,78.87,79.08,32900.0,61.8014,61.8953,61.7232,61.8875,32900.0
2012-08-08 09:55:00,79.08,79.34,79.04,79.32,34000.0,61.8875,62.091,61.8562,62.0753,34000.0
2012-08-08 10:00:00,79.31,79.47,79.29,79.46,30200.0,62.0675,62.1927,62.0519,62.1849,30200.0
2012-08-08 10:05:00,79.43,79.44,79.29,79.4,26600.0,62.1614,62.1693,62.0519,62.138,26600.0
2012-08-08 10:10:00,79.4,79.48,79.35,79.45,26800.0,62.138,62.2006,62.0988,62.1771,26800.0
2012-08-08 10:15:00,79.43,79.5,79.39,79.47,16600.0,62.1614,62.2162,62.1301,62.1927,16600.0
2012-08-08 10:20:00,79.45,79.46,79.36,79.37,20900.0,62.1771,62.1849,62.1066,62.1145,20900.0
2012-08-08 10:25:00,79.36,79.49,79.35,79.45,39400.0,62.1066,62.2084,62.0988,62.1771,39400.0
2012-08-08 10:30:00,79.45,79.45,79.15,79.15,37200.0,62.1771,62.1771,61.9423,61.9423,37200.0
2012-08-08 10:35:00,79.17,79.18,79.06,79.08,13900.0,61.958,61.9658,61.8719,61.8875,13900.0
2012-08-08 10:40:00,79.08,79.12,78.99,79.03,18900.0,61.8875,61.9188,61.8171,61.8484,18900.0
2012-08-08 10:45:00,79.0,79.11,79.0,79.07,19400.0,61.8249,61.911,61.8249,61.8797,19400.0
2012-08-08 10:50:00,79.07,79.16,79.05,79.11,15900.0,61.8797,61.9501,61.864,61.911,15900.0
2012-08-08 10:55:00,79.14,79.16,79.05,79.08,39400.0,61.9345,61.9501,61.864,61.8875,39400.0
2012-08-08 11:00:00,79.1,79.13,79.07,79.13,13700.0,61.9032,61.9267,61.8797,61.9267,13700.0
2012-08-08 11:05:00,79.13,79.24,79.11,79.24,46800.0,61.9267,62.0127,61.911,62.0127,46800.0
2012-08-08 11:10:00,79.24,79.56,79.21,79.56,58700.0,62.0127,62.2632,61.9893,62.2632,58700.0
2012-08-08 11:15:00,79.56,79.85,79.54,79.78,65900.0,62.2632,62.4901,62.2475,62.4353,65900.0
2012-08-08 11:20:00,79.76,79.77,79.59,79.64,35000.0,62.4197,62.4275,62.2866,62.3258,35000.0
2012-08-08 11:25:00,79.64,79.7,79.59,79.68,55900.0,62.3258,62.3727,62.2866,62.3571,55900.0
2012-08-08 11:30:00,79.67,79.67,79.11,79.61,44900.0,62.3493,62.3493,61.911,62.3023,44900.0
2012-08-08 11:35:00,79.62,79.72,79.62,79.66,43800.0,62.3101,62.3884,62.3101,62.3414,43800.0
2012-08-08 11:40:00,79.67,79.67,79.63,79.64,7300.0,62.3493,62.3493,62.3179,62.3258,7300.0
2012-08-08 11:45:00,79.65,79.66,79.47,79.48,10700.0,62.3336,62.3414,62.1927,62.2006,10700.0
2012-08-08 11:50:00,79.48,79.51,79.38,79.44,19000.0,62.2006,62.224,62.1223,62.1693,19000.0
2012-08-08 11:55:00,79.43,79.43,79.26,79.27,11300.0,62.1614,62.1614,62.0284,62.0362,11300.0
2012-08-08 12:00:00,79.27,79.51,79.27,79.43,22500.0,62.0362,62.224,62.0362,62.1614,22500.0
2012-08-08 12:05:00,79.43,79.49,79.42,79.48,14600.0,62.1614,62.2084,62.1536,62.2006,14600.0
2012-08-08 12:10:00,79.49,79.49,79.43,79.43,7600.0,62.2084,62.2084,62.1614,62.1614,7600.0
2012-08-08 12:15:00,79.44,79.49,79.43,79.46,6500.0,62.1693,62.2084,62.1614,62.1849,6500.0
2012-08-08 12:20:00,79.45,79.51,79.45,79.47,10300.0,62.1771,62.224,62.1771,62.1927,10300.0
2012-08-08 12:25:00,79.47,79.47,79.35,79.36,7600.0,62.1927,62.1927,62.0988,62.1066,7600.0
2012-08-08 12:30:00,79.35,79.38,79.32,79.36,24900.0,62.0988,62.1223,62.0753,62.1066,24900.0
2012-08-08 12:35:00,79.34,79.34,79.26,79.31,7100.0,62.091,62.091,62.0284,62.0675,7100.0
2012-08-08 12:40:00,79.29,79.29,79.19,79.2,19100.0,62.0519,62.0519,61.9736,61.9814,19100.0
2012-08-08 12:45:00,79.19,79.21,79.11,79.11,9600.0,61.9736,61.9893,61.911,61.911,9600.0
2012-08-08 12:50:00,79.11,79.27,79.06,79.25,28900.0,61.911,62.0362,61.8719,62.0206,28900.0
2012-08-08 12:55:00,79.25,79.3,79.15,79.3,21300.0,62.0206,62.0597,61.9423,62.0597,21300.0
2012-08-08 13:00:00,79.3,79.4,79.28,79.28,18200.0,62.0597,62.138,62.044,62.044,18200.0
2012-08-08 13:05:00,79.3,79.3,79.22,79.23,10600.0,62.0597,62.0597,61.9971,62.0049,10600.0
2012-08-08 13:10:00,79.25,79.29,79.21,79.25,9300.0,62.0206,62.0519,61.9893,62.0206,9300.0
2012-08-08 13:15:00,79.26,79.3,79.23,79.29,12600.0,62.0284,62.0597,62.0049,62.0519,12600.0
2012-08-08 13:20:00,79.3,79.38,79.3,79.35,16500.0,62.0597,62.1223,62.0597,62.0988,16500.0
2012-08-08 13:25:00,79.35,79.35,79.28,79.31,34900.0,62.0988,62.0988,62.044,62.0675,34900.0
2012-08-08 13:30:00,79.31,79.41,79.28,79.37,16200.0,62.0675,62.1458,62.044,62.1145,16200.0
2012-08-08 13:35:00,79.37,79.46,79.37,79.42,10500.0,62.1145,62.1849,62.1145,62.1536,10500.0
2012-08-08 13:40:00,79.42,79.47,79.34,79.35,14900.0,62.1536,62.1927,62.091,62.0988,14900.0
2012-08-08 13:45:00,79.33,79.38,79.33,79.38,13100.0,62.0832,62.1223,62.0832,62.1223,13100.0
2012-08-08 13:50:00,79.4,79.47,79.39,79.39,9900.0,62.138,62.1927,62.1301,62.1301,9900.0
2012-08-08 13:55:00,79.38,79.42,79.36,79.41,7900.0,62.1223,62.1536,62.1066,62.1458,7900.0
2012-08-08 14:00:00,79.41,79.44,79.3,79.31,15700.0,62.1458,62.1693,62.0597,62.0675,15700.0
2012-08-08 14:05:00,79.32,79.33,79.28,79.28,14400.0,62.0753,62.0832,62.044,62.044,14400.0
2012-08-08 14:10:00,79.28,79.31,79.19,79.22,14200.0,62.044,62.0675,61.9736,61.9971,14200.0
2012-08-08 14:15:00,79.21,79.21,79.07,79.08,18800.0,61.9893,61.9893,61.8797,61.8875,18800.0
2012-08-08 14:20:00,79.08,79.13,79.06,79.1,49300.0,61.8875,61.9267,61.8719,61.9032,49300.0
2012-08-08 14:25:00,79.11,79.14,79.05,79.1,39100.0,61.911,61.9345,61.864,61.9032,39100.0
2012-08-08 14:30:00,79.09,79.14,79.07,79.13,17400.0,61.8953,61.9345,61.8797,61.9267,17400.0
2012-08-08 14:35:00,79.13,79.18,79.09,79.12,48000.0,61.9267,61.9658,61.8953,61.9188,48000.0
2012-08-08 14:40:00,79.13,79.2,79.12,79.16,15300.0,61.9267,61.9814,61.9188,61.9501,15300.0
2012-08-08 14:45:00,79.15,79.25,79.12,79.13,27900.0,61.9423,62.0206,61.9188,61.9267,27900.0
2012-08-08 14:50:00,79.13,79.2,79.02,79.02,21700.0,61.9267,61.9814,61.8406,61.8406,21700.0
2012-08-08 14:55:00,79.02,79.11,79.01,79.06,29200.0,61.8406,61.911,61.8327,61.8719,29200.0
2012-08-08 15:00:00,79.05,79.14,79.02,79.12,30300.0,61.864,61.9345,61.8406,61.9188,30300.0
2012-08-08 15:05:00,79.12,79.13,79.07,79.11,36700.0,61.9188,61.9267,61.8797,61.911,36700.0
2012-08-08 15:10:00,79.11,79.26,79.07,79.21,39100.0,61.911,62.0284,61.8797,61.9893,39100.0
2012-08-08 15:15:00,79.21,79.28,79.19,79.23,40100.0,61.9893,62.044,61.9736,62.0049,40100.0
2012-08-08 15:20:00,79.23,79.27,79.2,79.22,27100.0,62.0049,62.0362,61.9814,61.9971,27100.0
2012-08-08 15:25:00,79.21,79.22,79.17,79.18,27000.0,61.9893,61.9971,61.958,61.9658,27000.0
2012-08-08 15:30:00,79.19,79.25,79.15,79.22,44200.0,61.9736,62.0206,61.9423,61.9971,44200.0
2012-08-08 15:35:00,79.21,79.24,79.17,79.18,38500.0,61.9893,62.0127,61.958,61.9658,38500.0
2012-08-08 15:40:00,79.18,79.2,79.08,79.13,88200.0,61.9658,61.9814,61.8875,61.9267,88200.0
2012-08-08 15:45:00,79.14,79.26,79.13,79.23,112800.0,61.9345,62.0284,61.9267,62.0049,112800.0
2012-08-08 15:50:00,79.23,79.24,79.13,79.16,93700.0,62.0049,62.0127,61.9267,61.9501,93700.0
2012-08-08 15:55:00,79.16,79.17,79.1,79.17,95500.0,61.9501,61.958,61.9032,61.958,95500.0
2012-08-09 09:30:00,79.1,79.17,78.73,78.73,50700.0,61.9032,61.958,61.6136,61.6136,50700.0
2012-08-09 09:35:00,78.8,78.97,78.63,78.82,77700.0,61.6684,61.8014,61.5354,61.684,77700.0
2012-08-09 09:40:00,78.8,79.08,78.8,79.05,48100.0,61.6684,61.8875,61.6684,61.864,48100.0
2012-08-09 09:45:00,79.06,79.11,78.62,78.67,69900.0,61.8719,61.911,61.5275,61.5667,69900.0
2012-08-09 09:50:00,78.69,78.8,78.53,78.53,70300.0,61.5823,61.6684,61.4571,61.4571,70300.0
2012-08-09 09:55:00,78.53,78.53,78.38,78.41,50000.0,61.4571,61.4571,61.3397,61.3632,50000.0
2012-08-09 10:00:00,78.42,78.47,78.25,78.29,80100.0,61.371,61.4101,61.238,61.2693,80100.0
2012-08-09 10:05:00,78.29,78.62,78.28,78.55,44200.0,61.2693,61.5275,61.2614,61.4727,44200.0
2012-08-09 10:10:00,78.53,78.69,78.52,78.69,34200.0,61.4571,61.5823,61.4493,61.5823,34200.0
2012-08-09 10:15:00,78.69,78.88,78.69,78.88,34000.0,61.5823,61.731,61.5823,61.731,34000.0
2012-08-09 10:20:00,78.86,78.87,78.58,78.59,66700.0,61.7154,61.7232,61.4962,61.504,66700.0
2012-08-09 10:25:00,78.59,78.59,78.43,78.48,83400.0,61.504,61.504,61.3788,61.418,83400.0
2012-08-09 10:30:00,78.49,78.59,78.43,78.59,41200.0,61.4258,61.504,61.3788,61.504,41200.0
2012-08-09 10:35:00,78.59,78.6,78.48,78.59,32100.0,61.504,61.5119,61.418,61.504,32100.0
2012-08-09 10:40:00,78.59,78.77,78.58,78.69,46500.0,61.504,61.6449,61.4962,61.5823,46500.0
2012-08-09 10:45:00,78.69,78.76,78.68,78.73,28100.0,61.5823,61.6371,61.5745,61.6136,28100.0
2012-08-09 10:50:00,78.73,78.88,78.71,78.82,21400.0,61.6136,61.731,61.598,61.684,21400.0
2012-08-09 10:55:00,78.85,78.86,78.7,78.74,22800.0,61.7075,61.7154,61.5901,61.6214,22800.0
2012-08-09 11:00:00,78.73,78.76,78.65,78.75,51000.0,61.6136,61.6371,61.551,61.6293,51000.0
2012-08-09 11:05:00,78.75,78.84,78.69,78.8,17800.0,61.6293,61.6997,61.5823,61.6684,17800.0
2012-08-09 11:10:00,78.82,78.91,78.81,78.83,18300.0,61.684,61.7545,61.6762,61.6919,18300.0
2012-08-09 11:15:00,78.83,78.85,78.78,78.84,14400.0,61.6919,61.7075,61.6527,61.6997,14400.0
2012-08-09 11:20:00,78.83,78.9,78.81,78.85,18100.0,61.6919,61.7467,61.6762,61.7075,18100.0
2012-08-09 11:25:00,78.85,78.87,78.75,78.81,24900.0,61.7075,61.7232,61.6293,61.6762,24900.0
2012-08-09 11:30:00,78.81,78.92,78.79,78.86,30400.0,61.6762,61.7623,61.6606,61.7154,30400.0
2012-08-09 11:35:00,78.85,78.9,78.83,78.89,14400.0,61.7075,61.7467,61.6919,61.7388,14400.0
2012-08-09 11:40:00,78.89,78.89,78.62,78.66,31000.0,61.7388,61.7388,61.5275,61.5588,31000.0
2012-08-09 11:45:00,78.67,78.69,78.51,78.53,30600.0,61.5667,61.5823,61.4414,61.4571,30600.0
2012-08-09 11:50:00,78.53,78.62,78.46,78.49,25700.0,61.4571,61.5275,61.4023,61.4258,25700.0
2012-08-09 11:55:00,78.49,78.52,78.32,78.4,48000.0,61.4258,61.4493,61.2927,61.3554,48000.0
2012-08-09 12:00:00,78.4,78.44,78.33,78.4,24000.0,61.3554,61.3867,61.3006,61.3554,24000.0
2012-08-09 12:05:00,78.41,78.5,78.37,78.5,14100.0,61.3632,61.4336,61.3319,61.4336,14100.0
2012-08-09 12:10:00,78.49,78.59,78.49,78.51,25700.0,61.4258,61.504,61.4258,61.4414,25700.0
2012-08-09 12:15:00,78.49,78.54,78.49,78.51,12500.0,61.4258,61.4649,61.4258,61.4414,12500.0
2012-08-09 12:20:00,78.51,78.54,78.39,78.49,20100.0,61.4414,61.4649,61.3475,61.4258,20100.0
2012-08-09 12:25:00,78.5,78.51,78.45,78.48,14300.0,61.4336,61.4414,61.3945,61.418,14300.0
2012-08-09 12:30:00,78.48,78.55,78.45,78.51,19600.0,61.418,61.4727,61.3945,61.4414,19600.0
2012-08-09 12:35:00,78.51,78.63,78.51,78.63,13900.0,61.4414,61.5354,61.4414,61.5354,13900.0
2012-08-09 12:40:00,78.63,78.76,78.62,78.75,30300.0,61.5354,61.6371,61.5275,61.6293,30300.0
2012-08-09 12:45:00,78.75,78.77,78.69,78.73,22700.0,61.6293,61.6449,61.5823,61.6136,22700.0
2012-08-09 12:50:00,78.72,78.83,78.72,78.8,13000.0,61.6058,61.6919,61.6058,61.6684,13000.0
2012-08-09 12:55:00,78.81,78.91,78.78,78.91,28900.0,61.6762,61.7545,61.6527,61.7545,28900.0
2012-08-09 13:00:00,78.91,78.94,78.82,78.87,31000.0,61.7545,61.778,61.684,61.7232,31000.0
2012-08-09 13:05:00,78.87,78.9,78.78,78.78,17200.0,61.7232,61.7467,61.6527,61.6527,17200.0
2012-08-09 13:10:00,78.77,78.78,78.65,78.67,15100.0,61.6449,61.6527,61.551,61.5667,15100.0
2012-08-09 13:15:00,78.65,78.73,78.61,78.72,17900.0,61.551,61.6136,61.5197,61.6058,17900.0
2012-08-09 13:20:00,78.72,78.72,78.64,78.64,14800.0,61.6058,61.6058,61.5432,61.5432,14800.0
2012-08-09 13:25:00,78.65,78.68,78.6,78.67,14500.0,61.551,61.5745,61.5119,61.5667,14500.0
2012-08-09 13:30:00,78.68,78.71,78.53,78.53,36000.0,61.5745,61.598,61.4571,61.4571,36000.0
2012-08-09 13:35:00,78.53,78.61,78.51,78.55,27200.0,61.4571,61.5197,61.4414,61.4727,27200.0
2012-08-09 13:40:00,78.56,78.6,78.49,78.52,19800.0,61.4806,61.5119,61.4258,61.4493,19800.0
2012-08-09 13:45:00,78.52,78.53,78.48,78.48,8800.0,61.4493,61.4571,61.418,61.418,8800.0
2012-08-09 13:50:00,78.47,78.58,78.46,78.58,25300.0,61.4101,61.4962,61.4023,61.4962,25300.0
2012-08-09 13:55:00,78.57,78.58,78.53,78.56,13700.0,61.4884,61.4962,61.4571,61.4806,13700.0
2012-08-09 14:00:00,78.57,78.6,78.53,78.58,19200.0,61.4884,61.5119,61.4571,61.4962,19200.0
2012-08-09 14:05:00,78.57,78.62,78.5,78.62,46900.0,61.4884,61.5275,61.4336,61.5275,46900.0
2012-08-09 14:10:00,78.63,78.65,78.61,78.61,13800.0,61.5354,61.551,61.5197,61.5197,13800.0
2012-08-09 14:15:00,78.6,78.64,78.56,78.63,17200.0,61.5119,61.5432,61.4806,61.5354,17200.0
2012-08-09 14:20:00,78.63,78.72,78.63,78.69,19500.0,61.5354,61.6058,61.5354,61.5823,19500.0
2012-08-09 14:25:00,78.7,78.74,78.67,78.74,15200.0,61.5901,61.6214,61.5667,61.6214,15200.0
2012-08-09 14:30:00,78.74,78.88,78.73,78.84,25400.0,61.6214,61.731,61.6136,61.6997,25400.0
2012-08-09 14:35:00,78.85,78.89,78.8,78.81,27500.0,61.7075,61.7388,61.6684,61.6762,27500.0
2012-08-09 14:40:00,78.81,78.85,78.79,78.8,11800.0,61.6762,61.7075,61.6606,61.6684,11800.0
2012-08-09 14:45:00,78.8,78.84,78.79,78.79,14200.0,61.6684,61.6997,61.6606,61.6606,14200.0
2012-08-09 14:50:00,78.81,78.88,78.8,78.83,16800.0,61.6762,61.731,61.6684,61.6919,16800.0
2012-08-09 14:55:00,78.84,78.87,78.82,78.84,18500.0,61.6997,61.7232,61.684,61.6997,18500.0
2012-08-09 15:00:00,78.84,78.84,78.79,78.79,14600.0,61.6997,61.6997,61.6606,61.6606,14600.0
2012-08-09 15:05:00,78.8,78.83,78.76,78.78,34500.0,61.6684,61.6919,61.6371,61.6527,34500.0
2012-08-09 15:10:00,78.78,78.86,78.78,78.86,28300.0,61.6527,61.7154,61.6527,61.7154,28300.0
2012-08-09 15:15:00,78.86,78.87,78.79,78.8,34900.0,61.7154,61.7232,61.6606,61.6684,34900.0
2012-08-09 15:20:00,78.8,78.81,78.76,78.76,27500.0,61.6684,61.6762,61.6371,61.6371,27500.0
2012-08-09 15:25:00,78.77,78.79,78.73,78.75,21800.0,61.6449,61.6606,61.6136,61.6293,21800.0
2012-08-09 15:30:00,78.75,78.79,78.63,78.67,64400.0,61.6293,61.6606,61.5354,61.5667,64400.0
2012-08-09 15:35:00,78.67,78.71,78.63,78.67,34400.0,61.5667,61.598,61.5354,61.5667,34400.0
2012-08-09 15:40:00,78.67,78.74,78.64,78.73,50300.0,61.5667,61.6214,61.5432,61.6136,50300.0
2012-08-09 15:45:00,78.73,78.76,78.63,78.72,66800.0,61.6136,61.6371,61.5354,61.6058,66800.0
2012-08-09 15:50:00,78.73,78.76,78.63,78.65,114000.0,61.6136,61.6371,61.5354,61.551,114000.0
2012-08-09 15:55:00,78.65,78.67,78.61,78.67,101300.0,61.551,61.5667,61.5197,61.5667,101300.0
2012-08-10 09:30:00,78.4,78.49,78.05,78.05,91500.0,61.3554,61.4258,61.0814,61.0814,91500.0
2012-08-10 09:35:00,78.05,78.12,77.65,77.9,135600.0,61.0814,61.1362,60.7684,60.9641,135600.0
2012-08-10 09:40:00,77.91,78.37,77.87,78.09,73000.0,60.9719,61.3319,60.9406,61.1128,73000.0
2012-08-10 09:45:00,78.05,78.27,77.92,78.02,57500.0,61.0814,61.2536,60.9797,61.058,57500.0
2012-08-10 09:50:00,78.02,78.08,77.85,77.98,94800.0,61.058,61.1049,60.9249,61.0267,94800.0
2012-08-10 09:55:00,77.98,78.01,77.85,77.89,76900.0,61.0267,61.0501,60.9249,60.9562,76900.0
2012-08-10 10:00:00,77.87,78.03,77.86,77.94,57900.0,60.9406,61.0658,60.9328,60.9954,57900.0
2012-08-10 10:05:00,77.93,78.06,77.88,77.88,50200.0,60.9875,61.0893,60.9484,60.9484,50200.0
2012-08-10 10:10:00,77.88,78.08,77.85,77.87,142500.0,60.9484,61.1049,60.9249,60.9406,142500.0
2012-08-10 10:15:00,77.87,77.98,77.82,77.85,91500.0,60.9406,61.0267,60.9015,60.9249,91500.0
2012-08-10 10:20:00,77.85,77.93,77.75,77.83,73700.0,60.9249,60.9875,60.8467,60.9093,73700.0
2012-08-10 10:25:00,77.83,77.91,77.75,77.81,90900.0,60.9093,60.9719,60.8467,60.8936,90900.0
2012-08-10 10:30:00,77.83,77.85,77.77,77.81,86500.0,60.9093,60.9249,60.8623,60.8936,86500.0
2012-08-10 10:35:00,77.82,77.83,77.63,77.63,73100.0,60.9015,60.9093,60.7528,60.7528,73100.0
2012-08-10 10:40:00,77.63,77.68,77.52,77.64,65400.0,60.7528,60.7919,60.6667,60.7606,65400.0
2012-08-10 10:45:00,77.64,77.66,77.55,77.58,90200.0,60.7606,60.7762,60.6902,60.7136,90200.0
2012-08-10 10:50:00,77.58,77.6,77.42,77.53,72300.0,60.7136,60.7293,60.5884,60.6745,72300.0
2012-08-10 10:55:00,77.53,77.59,77.49,77.55,75400.0,60.6745,60.7215,60.6432,60.6902,75400.0
2012-08-10 11:00:00,77.56,77.63,77.43,77.44,135300.0,60.698,60.7528,60.5962,60.6041,135300.0
2012-08-10 11:05:00,77.43,77.6,77.38,77.56,92600.0,60.5962,60.7293,60.5571,60.698,92600.0
2012-08-10 11:10:00,77.55,77.74,77.54,77.74,87300.0,60.6902,60.8388,60.6823,60.8388,87300.0
2012-08-10 11:15:00,77.74,77.74,77.53,77.56,52600.0,60.8388,60.8388,60.6745,60.698,52600.0
2012-08-10 11:20:00,77.56,77.62,77.54,77.54,70100.0,60.698,60.7449,60.6823,60.6823,70100.0
2012-08-10 11:25:00,77.54,77.75,77.54,77.73,119100.0,60.6823,60.8467,60.6823,60.831,119100.0
2012-08-10 11:30:00,77.74,77.87,77.69,77.86,135300.0,60.8388,60.9406,60.7997,60.9328,135300.0
2012-08-10 11:35:00,77.85,77.94,77.84,77.91,54700.0,60.9249,60.9954,60.9171,60.9719,54700.0
2012-08-10 11:40:00,77.91,78.03,77.82,78.03,125100.0,60.9719,61.0658,60.9015,61.0658,125100.0
2012-08-10 11:45:00,78.02,78.33,78.02,78.33,146200.0,61.058,61.3006,61.058,61.3006,146200.0
2012-08-10 11:50:00,78.29,78.75,78.26,78.75,199900.0,61.2693,61.6293,61.2458,61.6293,199900.0
2012-08-10 11:55:00,78.76,79.04,78.75,79.04,245100.0,61.6371,61.8562,61.6293,61.8562,245100.0
2012-08-10 12:00:00,79.06,79.16,78.95,78.96,153500.0,61.8719,61.9501,61.7858,61.7936,153500.0
2012-08-10 12:05:00,78.96,79.06,78.9,79.04,92900.0,61.7936,61.8719,61.7467,61.8562,92900.0
2012-08-10 12:10:00,79.04,79.07,78.96,78.96,68200.0,61.8562,61.8797,61.7936,61.7936,68200.0
2012-08-10 12:15:00,78.95,79.07,78.86,79.01,77500.0,61.7858,61.8797,61.7154,61.8327,77500.0
2012-08-10 12:20:00,79.01,79.05,78.95,79.0,31500.0,61.8327,61.864,61.7858,61.8249,31500.0
2012-08-10 12:25:00,79.0,79.04,78.95,79.0,35200.0,61.8249,61.8562,61.7858,61.8249,35200.0
2012-08-10 12:30:00,78.98,79.01,78.86,78.9,98700.0,61.8093,61.8327,61.7154,61.7467,98700.0
2012-08-10 12:35:00,78.89,78.89,78.77,78.79,63600.0,61.7388,61.7388,61.6449,61.6606,63600.0
2012-08-10 12:40:00,78.79,78.92,78.72,78.8,75400.0,61.6606,61.7623,61.6058,61.6684,75400.0
2012-08-10 12:45:00,78.8,78.83,78.69,78.71,77400.0,61.6684,61.6919,61.5823,61.598,77400.0
2012-08-10 12:50:00,78.71,78.74,78.7,78.73,39600.0,61.598,61.6214,61.5901,61.6136,39600.0
2012-08-10 12:55:00,78.73,78.75,78.63,78.63,47600.0,61.6136,61.6293,61.5354,61.5354,47600.0
2012-08-10 13:00:00,78.64,78.7,78.63,78.69,42800.0,61.5432,61.5901,61.5354,61.5823,42800.0
2012-08-10 13:05:00,78.7,78.7,78.63,78.64,63800.0,61.5901,61.5901,61.5354,61.5432,63800.0
2012-08-10 13:10:00,78.64,78.7,78.62,78.7,68300.0,61.5432,61.5901,61.5275,61.5901,68300.0
2012-08-10 13:15:00,78.7,78.74,78.7,78.73,45100.0,61.5901,61.6214,61.5901,61.6136,45100.0
2012-08-10 13:20:00,78.72,78.82,78.7,78.78,35600.0,61.6058,61.684,61.5901,61.6527,35600.0
2012-08-10 13:25:00,78.77,78.83,78.77,78.82,16000.0,61.6449,61.6919,61.6449,61.684,16000.0
2012-08-10 13:30:00,78.82,78.84,78.75,78.77,32000.0,61.684,61.6997,61.6293,61.6449,32000.0
2012-08-10 13:35:00,78.76,78.85,78.76,78.81,62500.0,61.6371,61.7075,61.6371,61.6762,62500.0
2012-08-10 13:40:00,78.81,78.86,78.78,78.84,58500.0,61.6762,61.7154,61.6527,61.6997,58500.0
2012-08-10 13:45:00,78.85,78.91,78.84,78.9,56300.0,61.7075,61.7545,61.6997,61.7467,56300.0
2012-08-10 13:50:00,78.9,78.91,78.88,78.91,21700.0,61.7467,61.7545,61.731,61.7545,21700.0
2012-08-10 13:55:00,78.91,78.92,78.84,78.86,34300.0,61.7545,61.7623,61.6997,61.7154,34300.0
2012-08-10 14:00:00,78.86,79.0,78.86,78.95,30100.0,61.7154,61.8249,61.7154,61.7858,30100.0
2012-08-10 14:05:00,78.94,78.97,78.87,78.87,22400.0,61.778,61.8014,61.7232,61.7232,22400.0
2012-08-10 14:10:00,78.88,78.92,78.85,78.86,24500.0,61.731,61.7623,61.7075,61.7154,24500.0
2012-08-10 14:15:00,78.86,78.91,78.86,78.9,16300.0,61.7154,61.7545,61.7154,61.7467,16300.0
2012-08-10 14:20:00,78.9,78.95,78.9,78.94,19700.0,61.7467,61.7858,61.7467,61.778,19700.0
2012-08-10 14:25:00,78.94,78.95,78.9,78.95,41400.0,61.778,61.7858,61.7467,61.7858,41400.0
2012-08-10 14:30:00,78.94,78.94,78.89,78.9,23800.0,61.778,61.778,61.7388,61.7467,23800.0
2012-08-10 14:35:00,78.91,78.91,78.7,78.77,99700.0,61.7545,61.7545,61.5901,61.6449,99700.0
2012-08-10 14:40:00,78.76,78.89,78.76,78.88,23500.0,61.6371,61.7388,61.6371,61.731,23500.0
2012-08-10 14:45:00,78.88,78.9,78.88,78.9,22600.0,61.731,61.7467,61.731,61.7467,22600.0
2012-08-10 14:50:00,78.9,79.04,78.89,79.03,76100.0,61.7467,61.8562,61.7388,61.8484,76100.0
2012-08-10 14:55:00,79.04,79.08,78.99,79.03,59000.0,61.8562,61.8875,61.8171,61.8484,59000.0
2012-08-10 15:00:00,79.02,79.06,78.98,79.01,34300.0,61.8406,61.8719,61.8093,61.8327,34300.0
2012-08-10 15:05:00,79.0,79.04,78.97,78.98,40400.0,61.8249,61.8562,61.8014,61.8093,40400.0
2012-08-10 15:10:00,79.0,79.07,78.98,79.07,38300.0,61.8249,61.8797,61.8093,61.8797,38300.0
2012-08-10 15:15:00,79.08,79.2,79.07,79.09,52900.0,61.8875,61.9814,61.8797,61.8953,52900.0
2012-08-10 15:20:00,79.1,79.16,79.04,79.13,122800.0,61.9032,61.9501,61.8562,61.9267,122800.0
2012-08-10 15:25:00,79.14,79.21,79.13,79.17,40800.0,61.9345,61.9893,61.9267,61.958,40800.0
2012-08-10 15:30:00,79.17,79.2,79.1,79.14,59700.0,61.958,61.9814,61.9032,61.9345,59700.0
2012-08-10 15:35:00,79.15,79.18,79.06,79.09,60400.0,61.9423,61.9658,61.8719,61.8953,60400.0
2012-08-10 15:40:00,79.1,79.33,79.08,79.33,40900.0,61.9032,62.0832,61.8875,62.0832,40900.0
2012-08-10 15:45:00,79.33,79.35,79.25,79.29,110300.0,62.0832,62.0988,62.0206,62.0519,110300.0
2012-08-10 15:50:00,79.28,79.36,79.26,79.35,100700.0,62.044,62.1066,62.0284,62.0988,100700.0
2012-08-10 15:55:00,79.34,79.4,79.33,79.36,183800.0,62.091,62.138,62.0832,62.1066,183800.0
2012-08-13 09:30:00,79.61,80.0,79.37,79.89,158900.0,62.3023,62.6075,62.1145,62.5214,158900.0
2012-08-13 09:35:00,79.9,79.9,79.75,79.87,57000.0,62.5292,62.5292,62.4119,62.5058,57000.0
2012-08-13 09:40:00,79.87,79.99,79.82,79.95,52000.0,62.5058,62.5997,62.4666,62.5684,52000.0
2012-08-13 09:45:00,79.95,80.0,79.9,79.97,89400.0,62.5684,62.6075,62.5292,62.584,89400.0
2012-08-13 09:50:00,79.97,80.18,79.96,80.14,119900.0,62.584,62.7484,62.5762,62.7171,119900.0
2012-08-13 09:55:00,80.14,80.32,80.11,80.16,105200.0,62.7171,62.8579,62.6936,62.7327,105200.0
2012-08-13 10:00:00,80.14,80.3,80.12,80.15,50900.0,62.7171,62.8423,62.7014,62.7249,50900.0
2012-08-13 10:05:00,80.13,80.13,79.46,79.48,70000.0,62.7092,62.7092,62.1849,62.2006,70000.0
2012-08-13 10:10:00,79.47,79.55,79.39,79.52,55700.0,62.1927,62.2553,62.1301,62.2319,55700.0
2012-08-13 10:15:00,79.51,79.55,79.43,79.52,66300.0,62.224,62.2553,62.1614,62.2319,66300.0
2012-08-13 10:20:00,79.53,79.59,79.39,79.4,44400.0,62.2397,62.2866,62.1301,62.138,44400.0
2012-08-13 10:25:00,79.38,79.55,79.3,79.52,70700.0,62.1223,62.2553,62.0597,62.2319,70700.0
2012-08-13 10:30:00,79.49,79.49,79.28,79.29,48200.0,62.2084,62.2084,62.044,62.0519,48200.0
2012-08-13 10:35:00,79.33,79.45,79.22,79.44,60500.0,62.0832,62.1771,61.9971,62.1693,60500.0
2012-08-13 10:40:00,79.43,79.5,79.29,79.5,35500.0,62.1614,62.2162,62.0519,62.2162,35500.0
2012-08-13 10:45:00,79.49,79.71,79.4,79.62,64200.0,62.2084,62.3806,62.138,62.3101,64200.0
2012-08-13 10:50:00,79.63,79.64,79.5,79.52,25700.0,62.3179,62.3258,62.2162,62.2319,25700.0
2012-08-13 10:55:00,79.52,79.6,79.45,79.56,45400.0,62.2319,62.2945,62.1771,62.2632,45400.0
2012-08-13 11:00:00,79.56,79.63,79.4,79.4,50900.0,62.2632,62.3179,62.138,62.138,50900.0
2012-08-13 11:05:00,79.41,79.43,79.24,79.31,27600.0,62.1458,62.1614,62.0127,62.0675,27600.0
2012-08-13 11:10:00,79.31,79.43,79.27,79.41,32700.0,62.0675,62.1614,62.0362,62.1458,32700.0
2012-08-13 11:15:00,79.4,79.44,79.27,79.28,30200.0,62.138,62.1693,62.0362,62.044,30200.0
2012-08-13 11:20:00,79.29,79.45,79.27,79.44,27100.0,62.0519,62.1771,62.0362,62.1693,27100.0
2012-08-13 11:25:00,79.45,79.61,79.45,79.52,32400.0,62.1771,62.3023,62.1771,62.2319,32400.0
2012-08-13 11:30:00,79.53,79.68,79.52,79.66,49100.0,62.2397,62.3571,62.2319,62.3414,49100.0
2012-08-13 11:35:00,79.68,79.69,79.54,79.59,17300.0,62.3571,62.3649,62.2475,62.2866,17300.0
2012-08-13 11:40:00,79.58,79.59,79.49,79.51,14100.0,62.2788,62.2866,62.2084,62.224,14100.0
2012-08-13 11:45:00,79.52,79.56,79.46,79.46,19500.0,62.2319,62.2632,62.1849,62.1849,19500.0
2012-08-13 11:50:00,79.46,79.49,79.39,79.45,19300.0,62.1849,62.2084,62.1301,62.1771,19300.0
2012-08-13 11:55:00,79.44,79.46,79.38,79.38,15600.0,62.1693,62.1849,62.1223,62.1223,15600.0
2012-08-13 12:00:00,79.37,79.37,79.26,79.26,18900.0,62.1145,62.1145,62.0284,62.0284,18900.0
2012-08-13 12:05:00,79.25,79.36,79.24,79.25,17900.0,62.0206,62.1066,62.0127,62.0206,17900.0
2012-08-13 12:10:00,79.25,79.42,79.25,79.42,14800.0,62.0206,62.1536,62.0206,62.1536,14800.0
2012-08-13 12:15:00,79.42,79.42,79.38,79.39,11300.0,62.1536,62.1536,62.1223,62.1301,11300.0
2012-08-13 12:20:00,79.39,79.4,79.34,79.37,11400.0,62.1301,62.138,62.091,62.1145,11400.0
2012-08-13 12:25:00,79.36,79.36,79.29,79.32,12600.0,62.1066,62.1066,62.0519,62.0753,12600.0
2012-08-13 12:30:00,79.34,79.38,79.32,79.32,14100.0,62.091,62.1223,62.0753,62.0753,14100.0
2012-08-13 12:35:00,79.32,79.37,79.29,79.36,29100.0,62.0753,62.1145,62.0519,62.1066,29100.0
2012-08-13 12:40:00,79.36,79.53,79.36,79.53,26400.0,62.1066,62.2397,62.1066,62.2397,26400.0
2012-08-13 12:45:00,79.53,79.53,79.45,79.49,22100.0,62.2397,62.2397,62.1771,62.2084,22100.0
2012-08-13 12:50:00,79.51,79.61,79.5,79.56,14500.0,62.224,62.3023,62.2162,62.2632,14500.0
2012-08-13 12:55:00,79.55,79.72,79.55,79.67,29100.0,62.2553,62.3884,62.2553,62.3493,29100.0
2012-08-13 13:00:00,79.67,79.69,79.54,79.56,65300.0,62.3493,62.3649,62.2475,62.2632,65300.0
2012-08-13 13:05:00,79.56,79.64,79.56,79.58,15500.0,62.2632,62.3258,62.2632,62.2788,15500.0
2012-08-13 13:10:00,79.6,79.63,79.57,79.57,12800.0,62.2945,62.3179,62.271,62.271,12800.0
2012-08-13 13:15:00,79.56,79.59,79.55,79.59,9600.0,62.2632,62.2866,62.2553,62.2866,9600.0
2012-08-13 13:20:00,79.6,79.62,79.5,79.55,14700.0,62.2945,62.3101,62.2162,62.2553,14700.0
2012-08-13 13:25:00,79.55,79.58,79.53,79.54,7300.0,62.2553,62.2788,62.2397,62.2475,7300.0
2012-08-13 13:30:00,79.53,79.57,79.49,79.52,14800.0,62.2397,62.271,62.2084,62.2319,14800.0
2012-08-13 13:35:00,79.52,79.55,79.5,79.51,21300.0,62.2319,62.2553,62.2162,62.224,21300.0
2012-08-13 13:40:00,79.51,79.62,79.51,79.6,12100.0,62.224,62.3101,62.224,62.2945,12100.0
2012-08-13 13:45:00,79.61,79.65,79.58,79.6,16300.0,62.3023,62.3336,62.2788,62.2945,16300.0
2012-08-13 13:50:00,79.61,79.68,79.6,79.61,18400.0,62.3023,62.3571,62.2945,62.3023,18400.0
2012-08-13 13:55:00,79.6,79.64,79.5,79.53,18300.0,62.2945,62.3258,62.2162,62.2397,18300.0
2012-08-13 14:00:00,79.52,79.57,79.5,79.51,21100.0,62.2319,62.271,62.2162,62.224,21100.0
2012-08-13 14:05:00,79.51,79.59,79.5,79.57,20300.0,62.224,62.2866,62.2162,62.271,20300.0
2012-08-13 14:10:00,79.57,79.7,79.56,79.69,18000.0,62.271,62.3727,62.2632,62.3649,18000.0
2012-08-13 14:15:00,79.69,79.7,79.64,79.7,14900.0,62.3649,62.3727,62.3258,62.3727,14900.0
2012-08-13 14:20:00,79.73,79.84,79.71,79.82,38300.0,62.3962,62.4823,62.3806,62.4666,38300.0
2012-08-13 14:25:00,79.83,79.91,79.82,79.85,53400.0,62.4745,62.5371,62.4666,62.4901,53400.0
2012-08-13 14:30:00,79.86,79.88,79.83,79.83,29300.0,62.4979,62.5136,62.4745,62.4745,29300.0
2012-08-13 14:35:00,79.82,79.86,79.74,79.77,24800.0,62.4666,62.4979,62.404,62.4275,24800.0
2012-08-13 14:40:00,79.77,79.8,79.68,79.68,20500.0,62.4275,62.451,62.3571,62.3571,20500.0
2012-08-13 14:45:00,79.68,79.76,79.66,79.74,18500.0,62.3571,62.4197,62.3414,62.404,18500.0
2012-08-13 14:50:00,79.77,79.85,79.74,79.82,26500.0,62.4275,62.4901,62.404,62.4666,26500.0
2012-08-13 14:55:00,79.82,79.91,79.78,79.81,37600.0,62.4666,62.5371,62.4353,62.4588,37600.0
2012-08-13 15:00:00,79.81,79.88,79.77,79.87,41500.0,62.4588,62.5136,62.4275,62.5058,41500.0
2012-08-13 15:05:00,79.87,79.88,79.8,79.82,50900.0,62.5058,62.5136,62.451,62.4666,50900.0
2012-08-13 15:10:00,79.82,79.87,79.81,79.81,22000.0,62.4666,62.5058,62.4588,62.4588,22000.0
2012-08-13 15:15:00,79.81,79.83,79.69,79.72,37400.0,62.4588,62.4745,62.3649,62.3884,37400.0
2012-08-13 15:20:00,79.73,79.76,79.63,79.64,37700.0,62.3962,62.4197,62.3179,62.3258,37700.0
2012-08-13 15:25:00,79.64,79.68,79.6,79.61,35300.0,62.3258,62.3571,62.2945,62.3023,35300.0
2012-08-13 15:30:00,79.61,79.68,79.6,79.62,49900.0,62.3023,62.3571,62.2945,62.3101,49900.0
2012-08-13 15:35:00,79.62,79.76,79.6,79.73,49300.0,62.3101,62.4197,62.2945,62.3962,49300.0
2012-08-13 15:40:00,79.73,79.82,79.71,79.79,54700.0,62.3962,62.4666,62.3806,62.4432,54700.0
2012-08-13 15:45:00,79.8,79.87,79.78,79.86,57600.0,62.451,62.5058,62.4353,62.4979,57600.0
2012-08-13 15:50:00,79.86,79.87,79.7,79.73,69600.0,62.4979,62.5058,62.3727,62.3962,69600.0
2012-08-13 15:55:00,79.73,79.81,79.72,79.8,98300.0,62.3962,62.4588,62.3884,62.451,98300.0
2012-08-14 09:30:00,80.34,80.39,80.08,80.29,96200.0,62.8736,62.9127,62.6701,62.8345,96200.0
2012-08-14 09:35:00,80.26,80.3,80.0,80.12,34100.0,62.811,62.8423,62.6075,62.7014,34100.0
2012-08-14 09:40:00,80.09,80.09,79.84,79.95,44800.0,62.6779,62.6779,62.4823,62.5684,44800.0
2012-08-14 09:45:00,79.92,80.23,79.92,80.22,74700.0,62.5449,62.7875,62.5449,62.7797,74700.0
2012-08-14 09:50:00,80.22,80.24,80.05,80.2,81700.0,62.7797,62.7953,62.6466,62.764,81700.0
2012-08-14 09:55:00,80.19,80.28,80.07,80.19,61900.0,62.7562,62.8266,62.6623,62.7562,61900.0
2012-08-14 10:00:00,80.2,80.38,80.14,80.22,74600.0,62.764,62.9049,62.7171,62.7797,74600.0
2012-08-14 10:05:00,80.2,80.28,80.1,80.12,69000.0,62.764,62.8266,62.6858,62.7014,69000.0
2012-08-14 10:10:00,80.11,80.38,80.06,80.38,53300.0,62.6936,62.9049,62.6545,62.9049,53300.0
2012-08-14 10:15:00,80.38,80.38,80.13,80.19,32300.0,62.9049,62.9049,62.7092,62.7562,32300.0
2012-08-14 10:20:00,80.19,80.24,80.0,80.05,81300.0,62.7562,62.7953,62.6075,62.6466,81300.0
2012-08-14 10:25:00,80.02,80.05,79.9,80.01,41400.0,62.6232,62.6466,62.5292,62.6153,41400.0
2012-08-14 10:30:00,80.0,80.0,79.88,79.93,25300.0,62.6075,62.6075,62.5136,62.5527,25300.0
2012-08-14 10:35:00,79.93,80.07,79.93,80.06,32500.0,62.5527,62.6623,62.5527,62.6545,32500.0
2012-08-14 10:40:00,80.06,80.15,79.97,80.09,39200.0,62.6545,62.7249,62.584,62.6779,39200.0
2012-08-14 10:45:00,80.11,80.18,80.08,80.15,18200.0,62.6936,62.7484,62.6701,62.7249,18200.0
2012-08-14 10:50:00,80.16,80.31,80.16,80.18,40200.0,62.7327,62.8501,62.7327,62.7484,40200.0
2012-08-14 10:55:00,80.18,80.22,80.08,80.15,31600.0,62.7484,62.7797,62.6701,62.7249,31600.0
2012-08-14 11:00:00,80.15,80.18,80.05,80.12,34800.0,62.7249,62.7484,62.6466,62.7014,34800.0
2012-08-14 11:05:00,80.11,80.11,80.01,80.02,27200.0,62.6936,62.6936,62.6153,62.6232,27200.0
2012-08-14 11:10:00,80.02,80.14,80.02,80.1,33100.0,62.6232,62.7171,62.6232,62.6858,33100.0
2012-08-14 11:15:00,80.08,80.08,79.93,79.93,16600.0,62.6701,62.6701,62.5527,62.5527,16600.0
2012-08-14 11:20:00,79.93,79.99,79.9,79.93,21900.0,62.5527,62.5997,62.5292,62.5527,21900.0
2012-08-14 11:25:00,79.92,80.0,79.9,79.92,23000.0,62.5449,62.6075,62.5292,62.5449,23000.0
2012-08-14 11:30:00,79.94,80.09,79.93,80.09,18200.0,62.5606,62.6779,62.5527,62.6779,18200.0
2012-08-14 11:35:00,80.09,80.11,80.04,80.07,19300.0,62.6779,62.6936,62.6388,62.6623,19300.0
2012-08-14 11:40:00,80.08,80.18,80.06,80.18,18900.0,62.6701,62.7484,62.6545,62.7484,18900.0
2012-08-14 11:45:00,80.2,80.21,80.15,80.18,23400.0,62.764,62.7719,62.7249,62.7484,23400.0
2012-08-14 11:50:00,80.17,80.2,79.95,79.98,18400.0,62.7405,62.764,62.5684,62.5919,18400.0
2012-08-14 11:55:00,79.98,80.02,79.94,80.01,14100.0,62.5919,62.6232,62.5606,62.6153,14100.0
2012-08-14 12:00:00,80.01,80.09,79.99,80.08,11600.0,62.6153,62.6779,62.5997,62.6701,11600.0
2012-08-14 12:05:00,80.09,80.17,80.09,80.13,16300.0,62.6779,62.7405,62.6779,62.7092,16300.0
2012-08-14 12:10:00,80.14,80.14,80.04,80.08,15000.0,62.7171,62.7171,62.6388,62.6701,15000.0
2012-08-14 12:15:00,80.1,80.12,80.07,80.1,16500.0,62.6858,62.7014,62.6623,62.6858,16500.0
2012-08-14 12:20:00,80.1,80.12,80.08,80.12,11300.0,62.6858,62.7014,62.6701,62.7014,11300.0
2012-08-14 12:25:00,80.11,80.24,80.11,80.23,35500.0,62.6936,62.7953,62.6936,62.7875,35500.0
2012-08-14 12:30:00,80.24,80.34,80.24,80.3,50400.0,62.7953,62.8736,62.7953,62.8423,50400.0
2012-08-14 12:35:00,80.3,80.31,80.23,80.23,33500.0,62.8423,62.8501,62.7875,62.7875,33500.0
2012-08-14 12:40:00,80.23,80.23,80.11,80.12,42400.0,62.7875,62.7875,62.6936,62.7014,42400.0
2012-08-14 12:45:00,80.11,80.17,80.04,80.17,24300.0,62.6936,62.7405,62.6388,62.7405,24300.0
2012-08-14 12:50:00,80.16,80.25,80.16,80.22,47200.0,62.7327,62.8032,62.7327,62.7797,47200.0
2012-08-14 12:55:00,80.22,80.25,80.18,80.23,16600.0,62.7797,62.8032,62.7484,62.7875,16600.0
2012-08-14 13:00:00,80.24,80.3,80.21,80.29,25700.0,62.7953,62.8423,62.7719,62.8345,25700.0
2012-08-14 13:05:00,80.3,80.32,80.23,80.25,34500.0,62.8423,62.8579,62.7875,62.8032,34500.0
2012-08-14 13:10:00,80.24,80.24,80.14,80.17,47000.0,62.7953,62.7953,62.7171,62.7405,47000.0
2012-08-14 13:15:00,80.16,80.17,80.08,80.1,18700.0,62.7327,62.7405,62.6701,62.6858,18700.0
2012-08-14 13:20:00,80.09,80.11,80.04,80.11,17200.0,62.6779,62.6936,62.6388,62.6936,17200.0
2012-08-14 13:25:00,80.1,80.13,80.1,80.11,13900.0,62.6858,62.7092,62.6858,62.6936,13900.0
2012-08-14 13:30:00,80.12,80.17,80.1,80.11,20800.0,62.7014,62.7405,62.6858,62.6936,20800.0
2012-08-14 13:35:00,80.13,80.13,80.1,80.11,24000.0,62.7092,62.7092,62.6858,62.6936,24000.0
2012-08-14 13:40:00,80.1,80.15,80.1,80.14,29300.0,62.6858,62.7249,62.6858,62.7171,29300.0
2012-08-14 13:45:00,80.13,80.15,80.12,80.15,27800.0,62.7092,62.7249,62.7014,62.7249,27800.0
2012-08-14 13:50:00,80.15,80.15,80.11,80.14,12400.0,62.7249,62.7249,62.6936,62.7171,12400.0
2012-08-14 13:55:00,80.13,80.15,80.1,80.15,18500.0,62.7092,62.7249,62.6858,62.7249,18500.0
2012-08-14 14:00:00,80.15,80.15,80.12,80.14,17000.0,62.7249,62.7249,62.7014,62.7171,17000.0
2012-08-14 14:05:00,80.12,80.15,80.09,80.15,27500.0,62.7014,62.7249,62.6779,62.7249,27500.0
2012-08-14 14:10:00,80.15,80.22,80.13,80.14,26500.0,62.7249,62.7797,62.7092,62.7171,26500.0
2012-08-14 14:15:00,80.14,80.16,80.03,80.03,25400.0,62.7171,62.7327,62.631,62.631,25400.0
2012-08-14 14:20:00,80.05,80.12,80.02,80.1,24100.0,62.6466,62.7014,62.6232,62.6858,24100.0
2012-08-14 14:25:00,80.1,80.13,80.06,80.1,30000.0,62.6858,62.7092,62.6545,62.6858,30000.0
2012-08-14 14:30:00,80.12,80.13,80.05,80.07,18400.0,62.7014,62.7092,62.6466,62.6623,18400.0
2012-08-14 14:35:00,80.07,80.07,80.03,80.04,12100.0,62.6623,62.6623,62.631,62.6388,12100.0
2012-08-14 14:40:00,80.01,80.1,80.0,80.04,21500.0,62.6153,62.6858,62.6075,62.6388,21500.0
2012-08-14 14:45:00,80.05,80.07,79.97,79.99,60500.0,62.6466,62.6623,62.584,62.5997,60500.0
2012-08-14 14:50:00,79.97,80.01,79.97,80.0,52200.0,62.584,62.6153,62.584,62.6075,52200.0
2012-08-14 14:55:00,80.0,80.06,79.98,80.06,81400.0,62.6075,62.6545,62.5919,62.6545,81400.0
2012-08-14 15:00:00,80.06,80.12,80.04,80.12,78900.0,62.6545,62.7014,62.6388,62.7014,78900.0
2012-08-14 15:05:00,80.12,80.16,80.09,80.12,49900.0,62.7014,62.7327,62.6779,62.7014,49900.0
2012-08-14 15:10:00,80.12,80.12,80.0,80.06,71500.0,62.7014,62.7014,62.6075,62.6545,71500.0
2012-08-14 15:15:00,80.06,80.15,80.03,80.11,117800.0,62.6545,62.7249,62.631,62.6936,117800.0
2012-08-14 15:20:00,80.12,80.33,80.09,80.29,91700.0,62.7014,62.8658,62.6779,62.8345,91700.0
2012-08-14 15:25:00,80.28,80.3,80.2,80.25,64400.0,62.8266,62.8423,62.764,62.8032,64400.0
2012-08-14 15:30:00,80.24,80.25,80.03,80.07,68900.0,62.7953,62.8032,62.631,62.6623,68900.0
2012-08-14 15:35:00,80.06,80.07,79.97,80.0,81300.0,62.6545,62.6623,62.584,62.6075,81300.0
2012-08-14 15:40:00,80.01,80.2,80.01,80.17,128500.0,62.6153,62.764,62.6153,62.7405,128500.0
2012-08-14 15:45:00,80.19,80.19,80.08,80.1,157000.0,62.7562,62.7562,62.6701,62.6858,157000.0
2012-08-14 15:50:00,80.09,80.13,79.96,79.98,137800.0,62.6779,62.7092,62.5762,62.5919,137800.0
2012-08-14 15:55:00,79.99,80.12,79.94,80.12,198200.0,62.5997,62.7014,62.5606,62.7014,198200.0
2012-08-15 09:30:00,76.11,76.14,74.71,75.16,1186800.0,59.5632,59.5867,58.4676,58.8198,1186800.0
2012-08-15 09:35:00,75.21,75.22,74.55,74.67,604000.0,58.8589,58.8667,58.3424,58.4363,604000.0
2012-08-15 09:40:00,74.67,74.9,74.45,74.89,769500.0,58.4363,58.6163,58.2641,58.6085,769500.0
2012-08-15 09:45:00,74.89,75.35,74.84,75.04,555500.0,58.6085,58.9684,58.5693,58.7258,555500.0
2012-08-15 09:50:00,75.04,75.24,74.68,75.13,427900.0,58.7258,58.8824,58.4441,58.7963,427900.0
2012-08-15 09:55:00,75.13,75.14,74.86,75.04,238600.0,58.7963,58.8041,58.585,58.7258,238600.0
2012-08-15 10:00:00,75.04,75.06,74.73,74.83,350900.0,58.7258,58.7415,58.4832,58.5615,350900.0
2012-08-15 10:05:00,74.82,74.83,74.26,74.36,450900.0,58.5537,58.5615,58.1154,58.1937,450900.0
2012-08-15 10:10:00,74.35,74.69,74.26,74.36,399600.0,58.1859,58.4519,58.1154,58.1937,399600.0
2012-08-15 10:15:00,74.41,74.44,74.15,74.17,308700.0,58.2328,58.2563,58.0293,58.045,308700.0
2012-08-15 10:20:00,74.17,74.37,74.11,74.2,291000.0,58.045,58.2015,57.998,58.0685,291000.0
2012-08-15 10:25:00,74.22,74.3,74.01,74.01,309700.0,58.0841,58.1467,57.9198,57.9198,309700.0
2012-08-15 10:30:00,74.02,74.1,74.01,74.03,226800.0,57.9276,57.9902,57.9198,57.9354,226800.0
2012-08-15 10:35:00,74.04,74.1,73.75,74.08,550200.0,57.9432,57.9902,57.7163,57.9746,550200.0
2012-08-15 10:40:00,74.08,74.41,74.01,74.38,350100.0,57.9746,58.2328,57.9198,58.2093,350100.0
2012-08-15 10:45:00,74.36,74.43,74.07,74.09,213000.0,58.1937,58.2485,57.9667,57.9824,213000.0
2012-08-15 10:50:00,74.1,74.15,74.0,74.12,192100.0,57.9902,58.0293,57.9119,58.0059,192100.0
2012-08-15 10:55:00,74.13,74.13,74.02,74.09,172500.0,58.0137,58.0137,57.9276,57.9824,172500.0
2012-08-15 11:00:00,74.1,74.1,73.85,73.98,262000.0,57.9902,57.9902,57.7946,57.8963,262000.0
2012-08-15 11:05:00,73.98,74.08,73.88,74.02,219600.0,57.8963,57.9746,57.818,57.9276,219600.0
2012-08-15 11:10:00,74.01,74.28,73.93,74.12,265100.0,57.9198,58.1311,57.8572,58.0059,265100.0
2012-08-15 11:15:00,74.12,74.35,74.04,74.05,231600.0,58.0059,58.1859,57.9432,57.9511,231600.0
2012-08-15 11:20:00,74.06,74.16,74.0,74.03,135700.0,57.9589,58.0372,57.9119,57.9354,135700.0
2012-08-15 11:25:00,74.03,74.12,74.0,74.05,99300.0,57.9354,58.0059,57.9119,57.9511,99300.0
2012-08-15 11:30:00,74.04,74.05,73.89,73.99,198800.0,57.9432,57.9511,57.8259,57.9041,198800.0
2012-08-15 11:35:00,74.0,74.13,73.98,74.06,137300.0,57.9119,58.0137,57.8963,57.9589,137300.0
2012-08-15 11:40:00,74.08,74.08,74.0,74.03,242400.0,57.9746,57.9746,57.9119,57.9354,242400.0
2012-08-15 11:45:00,74.04,74.29,74.03,74.29,234300.0,57.9432,58.1389,57.9354,58.1389,234300.0
2012-08-15 11:50:00,74.29,74.39,74.25,74.37,188700.0,58.1389,58.2172,58.1076,58.2015,188700.0
2012-08-15 11:55:00,74.37,74.64,74.36,74.64,255700.0,58.2015,58.4128,58.1937,58.4128,255700.0
2012-08-15 12:00:00,74.62,74.64,74.36,74.48,142200.0,58.3972,58.4128,58.1937,58.2876,142200.0
2012-08-15 12:05:00,74.46,74.55,74.44,74.45,115200.0,58.2719,58.3424,58.2563,58.2641,115200.0
2012-08-15 12:10:00,74.45,74.63,74.39,74.55,126200.0,58.2641,58.405,58.2172,58.3424,126200.0
2012-08-15 12:15:00,74.56,74.77,74.56,74.76,131500.0,58.3502,58.5145,58.3502,58.5067,131500.0
2012-08-15 12:20:00,74.76,74.97,74.72,74.96,169700.0,58.5067,58.6711,58.4754,58.6632,169700.0
2012-08-15 12:25:00,74.97,74.97,74.9,74.93,162900.0,58.6711,58.6711,58.6163,58.6398,162900.0
2012-08-15 12:30:00,74.95,75.1,74.83,74.92,251700.0,58.6554,58.7728,58.5615,58.6319,251700.0
2012-08-15 12:35:00,74.93,75.0,74.89,74.93,246700.0,58.6398,58.6945,58.6085,58.6398,246700.0
2012-08-15 12:40:00,74.93,75.2,74.92,75.15,272100.0,58.6398,58.8511,58.6319,58.8119,272100.0
2012-08-15 12:45:00,75.15,75.25,75.08,75.21,303300.0,58.8119,58.8902,58.7571,58.8589,303300.0
2012-08-15 12:50:00,75.23,75.23,75.05,75.14,128400.0,58.8745,58.8745,58.7337,58.8041,128400.0
2012-08-15 12:55:00,75.14,75.18,74.91,75.11,97000.0,58.8041,58.8354,58.6241,58.7806,97000.0
2012-08-15 13:00:00,75.12,75.18,75.1,75.11,110700.0,58.7884,58.8354,58.7728,58.7806,110700.0
2012-08-15 13:05:00,75.11,75.12,74.77,74.88,140900.0,58.7806,58.7884,58.5145,58.6006,140900.0
2012-08-15 13:10:00,74.88,75.17,74.81,75.15,137000.0,58.6006,58.8276,58.5458,58.8119,137000.0
2012-08-15 13:15:00,75.15,75.16,74.92,74.95,76800.0,58.8119,58.8198,58.6319,58.6554,76800.0
2012-08-15 13:20:00,74.94,74.99,74.86,74.92,83100.0,58.6476,58.6867,58.585,58.6319,83100.0
2012-08-15 13:25:00,74.92,75.02,74.92,74.99,57400.0,58.6319,58.7102,58.6319,58.6867,57400.0
2012-08-15 13:30:00,74.99,75.08,74.95,75.03,54700.0,58.6867,58.7571,58.6554,58.718,54700.0
2012-08-15 13:35:00,75.04,75.19,75.03,75.19,153300.0,58.7258,58.8432,58.718,58.8432,153300.0
2012-08-15 13:40:00,75.17,75.18,75.04,75.08,59500.0,58.8276,58.8354,58.7258,58.7571,59500.0
2012-08-15 13:45:00,75.08,75.09,74.97,75.02,90900.0,58.7571,58.765,58.6711,58.7102,90900.0
2012-08-15 13:50:00,75.02,75.03,74.97,75.01,69500.0,58.7102,58.718,58.6711,58.7024,69500.0
2012-08-15 13:55:00,75.02,75.07,74.98,75.06,68600.0,58.7102,58.7493,58.6789,58.7415,68600.0
2012-08-15 14:00:00,75.06,75.09,75.03,75.07,91400.0,58.7415,58.765,58.718,58.7493,91400.0
2012-08-15 14:05:00,75.07,75.13,75.05,75.1,96600.0,58.7493,58.7963,58.7337,58.7728,96600.0
2012-08-15 14:10:00,75.09,75.1,75.01,75.05,77100.0,58.765,58.7728,58.7024,58.7337,77100.0
2012-08-15 14:15:00,75.05,75.08,74.99,75.05,60200.0,58.7337,58.7571,58.6867,58.7337,60200.0
2012-08-15 14:20:00,75.04,75.28,75.04,75.27,154400.0,58.7258,58.9137,58.7258,58.9058,154400.0
2012-08-15 14:25:00,75.28,75.75,75.28,75.58,276500.0,58.9137,59.2815,58.9137,59.1484,276500.0
2012-08-15 14:30:00,75.58,75.73,75.25,75.38,189100.0,59.1484,59.2658,58.8902,58.9919,189100.0
2012-08-15 14:35:00,75.38,75.43,75.25,75.4,108100.0,58.9919,59.0311,58.8902,59.0076,108100.0
2012-08-15 14:40:00,75.41,75.49,75.38,75.4,88000.0,59.0154,59.078,58.9919,59.0076,88000.0
2012-08-15 14:45:00,75.39,75.41,75.32,75.38,59900.0,58.9997,59.0154,58.945,58.9919,59900.0
2012-08-15 14:50:00,75.38,75.57,75.36,75.55,121000.0,58.9919,59.1406,58.9763,59.125,121000.0
2012-08-15 14:55:00,75.53,75.57,75.44,75.44,195100.0,59.1093,59.1406,59.0389,59.0389,195100.0
2012-08-15 15:00:00,75.45,75.5,75.09,75.09,138700.0,59.0467,59.0858,58.765,58.765,138700.0
2012-08-15 15:05:00,75.09,75.24,75.07,75.18,112500.0,58.765,58.8824,58.7493,58.8354,112500.0
2012-08-15 15:10:00,75.2,75.21,75.13,75.16,89700.0,58.8511,58.8589,58.7963,58.8198,89700.0
2012-08-15 15:15:00,75.16,75.24,75.15,75.15,81400.0,58.8198,58.8824,58.8119,58.8119,81400.0
2012-08-15 15:20:00,75.16,75.16,75.06,75.11,291400.0,58.8198,58.8198,58.7415,58.7806,291400.0
2012-08-15 15:25:00,75.11,75.14,75.01,75.14,164900.0,58.7806,58.8041,58.7024,58.8041,164900.0
2012-08-15 15:30:00,75.13,75.21,75.1,75.13,242300.0,58.7963,58.8589,58.7728,58.7963,242300.0
2012-08-15 15:35:00,75.13,75.25,75.13,75.15,146800.0,58.7963,58.8902,58.7963,58.8119,146800.0
2012-08-15 15:40:00,75.16,75.18,75.15,75.15,230500.0,58.8198,58.8354,58.8119,58.8119,230500.0
2012-08-15 15:45:00,75.16,75.18,75.05,75.06,306000.0,58.8198,58.8354,58.7337,58.7415,306000.0
2012-08-15 15:50:00,75.06,75.06,74.95,75.04,500000.0,58.7415,58.7415,58.6554,58.7258,500000.0
2012-08-15 15:55:00,75.04,75.09,74.92,75.06,525500.0,58.7258,58.765,58.6319,58.7415,525500.0
2012-08-16 09:30:00,75.29,75.4,74.31,74.76,519400.0,58.9215,59.0076,58.1545,58.5067,519400.0
2012-08-16 09:35:00,74.77,75.13,74.74,75.0,166000.0,58.5145,58.7963,58.4911,58.6945,166000.0
2012-08-16 09:40:00,75.0,75.04,74.73,74.78,132300.0,58.6945,58.7258,58.4832,58.5224,132300.0
2012-08-16 09:45:00,74.79,74.98,74.77,74.86,99800.0,58.5302,58.6789,58.5145,58.585,99800.0
2012-08-16 09:50:00,74.85,74.95,74.82,74.92,176100.0,58.5771,58.6554,58.5537,58.6319,176100.0
2012-08-16 09:55:00,74.91,74.92,74.54,74.55,320900.0,58.6241,58.6319,58.3345,58.3424,320900.0
2012-08-16 10:00:00,74.55,75.06,74.51,74.95,238700.0,58.3424,58.7415,58.3111,58.6554,238700.0
2012-08-16 10:05:00,74.95,75.14,74.9,74.96,158000.0,58.6554,58.8041,58.6163,58.6632,158000.0
2012-08-16 10:10:00,74.97,74.97,74.81,74.85,111100.0,58.6711,58.6711,58.5458,58.5771,111100.0
2012-08-16 10:15:00,74.85,74.92,74.75,74.83,169000.0,58.5771,58.6319,58.4989,58.5615,169000.0
2012-08-16 10:20:00,74.83,74.88,74.75,74.76,355100.0,58.5615,58.6006,58.4989,58.5067,355100.0
2012-08-16 10:25:00,74.76,74.84,74.71,74.8,162300.0,58.5067,58.5693,58.4676,58.538,162300.0
2012-08-16 10:30:00,74.83,74.85,74.76,74.76,153000.0,58.5615,58.5771,58.5067,58.5067,153000.0
2012-08-16 10:35:00,74.77,74.87,74.75,74.86,162400.0,58.5145,58.5928,58.4989,58.585,162400.0
2012-08-16 10:40:00,74.86,74.91,74.75,74.89,201600.0,58.585,58.6241,58.4989,58.6085,201600.0
2012-08-16 10:45:00,74.89,74.99,74.83,74.99,91600.0,58.6085,58.6867,58.5615,58.6867,91600.0
2012-08-16 10:50:00,74.98,75.16,74.98,75.06,103100.0,58.6789,58.8198,58.6789,58.7415,103100.0
2012-08-16 10:55:00,75.07,75.16,74.96,75.06,89700.0,58.7493,58.8198,58.6632,58.7415,89700.0
2012-08-16 11:00:00,75.06,75.28,75.05,75.23,113500.0,58.7415,58.9137,58.7337,58.8745,113500.0
2012-08-16 11:05:00,75.23,75.36,75.14,75.27,122900.0,58.8745,58.9763,58.8041,58.9058,122900.0
2012-08-16 11:10:00,75.27,75.39,75.24,75.29,98500.0,58.9058,58.9997,58.8824,58.9215,98500.0
2012-08-16 11:15:00,75.3,75.39,75.29,75.37,105000.0,58.9293,58.9997,58.9215,58.9841,105000.0
2012-08-16 11:20:00,75.37,75.37,75.15,75.22,84800.0,58.9841,58.9841,58.8119,58.8667,84800.0
2012-08-16 11:25:00,75.22,75.34,75.11,75.11,79600.0,58.8667,58.9606,58.7806,58.7806,79600.0
2012-08-16 11:30:00,75.13,75.15,75.05,75.13,76000.0,58.7963,58.8119,58.7337,58.7963,76000.0
2012-08-16 11:35:00,75.13,75.14,74.95,75.0,63400.0,58.7963,58.8041,58.6554,58.6945,63400.0
2012-08-16 11:40:00,74.99,74.99,74.87,74.89,120800.0,58.6867,58.6867,58.5928,58.6085,120800.0
2012-08-16 11:45:00,74.89,74.91,74.82,74.84,199000.0,58.6085,58.6241,58.5537,58.5693,199000.0
2012-08-16 11:50:00,74.85,75.03,74.84,74.95,73400.0,58.5771,58.718,58.5693,58.6554,73400.0
2012-08-16 11:55:00,74.96,74.98,74.89,74.93,52700.0,58.6632,58.6789,58.6085,58.6398,52700.0
2012-08-16 12:00:00,74.93,74.95,74.89,74.94,49100.0,58.6398,58.6554,58.6085,58.6476,49100.0
2012-08-16 12:05:00,74.95,75.07,74.95,75.02,47900.0,58.6554,58.7493,58.6554,58.7102,47900.0
2012-08-16 12:10:00,75.02,75.16,75.02,75.1,46500.0,58.7102,58.8198,58.7102,58.7728,46500.0
2012-08-16 12:15:00,75.1,75.11,75.02,75.02,40100.0,58.7728,58.7806,58.7102,58.7102,40100.0
2012-08-16 12:20:00,75.02,75.06,74.91,74.91,54600.0,58.7102,58.7415,58.6241,58.6241,54600.0
2012-08-16 12:25:00,74.92,74.95,74.83,74.83,65200.0,58.6319,58.6554,58.5615,58.5615,65200.0
2012-08-16 12:30:00,74.83,74.85,74.7,74.71,105700.0,58.5615,58.5771,58.4598,58.4676,105700.0
2012-08-16 12:35:00,74.71,74.71,74.64,74.69,115000.0,58.4676,58.4676,58.4128,58.4519,115000.0
2012-08-16 12:40:00,74.69,74.73,74.67,74.71,97500.0,58.4519,58.4832,58.4363,58.4676,97500.0
2012-08-16 12:45:00,74.71,74.77,74.7,74.76,53500.0,58.4676,58.5145,58.4598,58.5067,53500.0
2012-08-16 12:50:00,74.76,74.8,74.71,74.71,66700.0,58.5067,58.538,58.4676,58.4676,66700.0
2012-08-16 12:55:00,74.71,74.78,74.67,74.73,51400.0,58.4676,58.5224,58.4363,58.4832,51400.0
2012-08-16 13:00:00,74.75,74.81,74.74,74.8,60500.0,58.4989,58.5458,58.4911,58.538,60500.0
2012-08-16 13:05:00,74.79,74.85,74.75,74.85,151800.0,58.5302,58.5771,58.4989,58.5771,151800.0
2012-08-16 13:10:00,74.85,74.86,74.78,74.82,42200.0,58.5771,58.585,58.5224,58.5537,42200.0
2012-08-16 13:15:00,74.82,74.83,74.74,74.79,59600.0,58.5537,58.5615,58.4911,58.5302,59600.0
2012-08-16 13:20:00,74.79,74.82,74.75,74.75,65000.0,58.5302,58.5537,58.4989,58.4989,65000.0
2012-08-16 13:25:00,74.77,74.84,74.74,74.76,34700.0,58.5145,58.5693,58.4911,58.5067,34700.0
2012-08-16 13:30:00,74.77,74.8,74.74,74.8,44900.0,58.5145,58.538,58.4911,58.538,44900.0
2012-08-16 13:35:00,74.79,74.83,74.78,74.82,33500.0,58.5302,58.5615,58.5224,58.5537,33500.0
2012-08-16 13:40:00,74.82,74.83,74.53,74.68,140200.0,58.5537,58.5615,58.3267,58.4441,140200.0
2012-08-16 13:45:00,74.67,74.8,74.63,74.75,101200.0,58.4363,58.538,58.405,58.4989,101200.0
2012-08-16 13:50:00,74.77,74.94,74.74,74.91,47800.0,58.5145,58.6476,58.4911,58.6241,47800.0
2012-08-16 13:55:00,74.92,74.96,74.9,74.92,47600.0,58.6319,58.6632,58.6163,58.6319,47600.0
2012-08-16 14:00:00,74.92,75.15,74.91,75.15,140300.0,58.6319,58.8119,58.6241,58.8119,140300.0
2012-08-16 14:05:00,75.15,75.2,75.07,75.18,100200.0,58.8119,58.8511,58.7493,58.8354,100200.0
2012-08-16 14:10:00,75.18,75.27,75.14,75.25,85200.0,58.8354,58.9058,58.8041,58.8902,85200.0
2012-08-16 14:15:00,75.24,75.28,75.19,75.22,72800.0,58.8824,58.9137,58.8432,58.8667,72800.0
2012-08-16 14:20:00,75.23,75.29,75.18,75.28,116400.0,58.8745,58.9215,58.8354,58.9137,116400.0
2012-08-16 14:25:00,75.28,75.3,75.24,75.29,98600.0,58.9137,58.9293,58.8824,58.9215,98600.0
2012-08-16 14:30:00,75.28,75.4,75.28,75.36,140200.0,58.9137,59.0076,58.9137,58.9763,140200.0
2012-08-16 14:35:00,75.38,75.38,75.3,75.34,127600.0,58.9919,58.9919,58.9293,58.9606,127600.0
2012-08-16 14:40:00,75.32,75.46,75.3,75.33,136400.0,58.945,59.0545,58.9293,58.9528,136400.0
2012-08-16 14:45:00,75.32,75.44,75.31,75.4,59400.0,58.945,59.0389,58.9371,59.0076,59400.0
2012-08-16 14:50:00,75.4,75.45,75.23,75.27,63900.0,59.0076,59.0467,58.8745,58.9058,63900.0
2012-08-16 14:55:00,75.29,75.39,75.27,75.27,52500.0,58.9215,58.9997,58.9058,58.9058,52500.0
2012-08-16 15:00:00,75.27,75.4,75.22,75.4,67300.0,58.9058,59.0076,58.8667,59.0076,67300.0
2012-08-16 15:05:00,75.4,75.45,75.38,75.38,51100.0,59.0076,59.0467,58.9919,58.9919,51100.0
2012-08-16 15:10:00,75.38,75.49,75.36,75.43,73000.0,58.9919,59.078,58.9763,59.0311,73000.0
2012-08-16 15:15:00,75.43,75.44,75.34,75.41,73700.0,59.0311,59.0389,58.9606,59.0154,73700.0
2012-08-16 15:20:00,75.4,75.4,75.35,75.36,49600.0,59.0076,59.0076,58.9684,58.9763,49600.0
2012-08-16 15:25:00,75.36,75.4,75.34,75.39,63000.0,58.9763,59.0076,58.9606,58.9997,63000.0
2012-08-16 15:30:00,75.4,75.45,75.36,75.37,159900.0,59.0076,59.0467,58.9763,58.9841,159900.0
2012-08-16 15:35:00,75.37,75.45,75.37,75.43,94500.0,58.9841,59.0467,58.9841,59.0311,94500.0
2012-08-16 15:40:00,75.43,75.44,75.36,75.38,149600.0,59.0311,59.0389,58.9763,58.9919,149600.0
2012-08-16 15:45:00,75.38,75.55,75.38,75.5,204300.0,58.9919,59.125,58.9919,59.0858,204300.0
2012-08-16 15:50:00,75.49,75.5,75.4,75.42,181000.0,59.078,59.0858,59.0076,59.0232,181000.0
2012-08-16 15:55:00,75.43,75.5,75.36,75.5,285300.0,59.0311,59.0858,58.9763,59.0858,285300.0
2012-08-17 09:30:00,75.71,75.91,75.54,75.75,313300.0,59.2502,59.4067,59.1171,59.2815,313300.0
2012-08-17 09:35:00,75.77,76.0,75.72,75.96,137100.0,59.2971,59.4771,59.258,59.4458,137100.0
2012-08-17 09:40:00,75.97,76.08,75.93,76.02,120700.0,59.4537,59.5397,59.4224,59.4928,120700.0
2012-08-17 09:45:00,76.03,76.24,75.9,76.19,253500.0,59.5006,59.665,59.3989,59.6258,253500.0
2012-08-17 09:50:00,76.17,76.28,76.15,76.2,94000.0,59.6102,59.6963,59.5945,59.6337,94000.0
2012-08-17 09:55:00,76.19,76.33,76.15,76.33,91700.0,59.6258,59.7354,59.5945,59.7354,91700.0
2012-08-17 10:00:00,76.33,76.58,76.27,76.53,260400.0,59.7354,59.931,59.6884,59.8919,260400.0
2012-08-17 10:05:00,76.54,76.61,76.36,76.46,252400.0,59.8997,59.9545,59.7589,59.8371,252400.0
2012-08-17 10:10:00,76.43,76.47,76.16,76.19,81700.0,59.8136,59.845,59.6023,59.6258,81700.0
2012-08-17 10:15:00,76.2,76.29,76.17,76.23,70400.0,59.6337,59.7041,59.6102,59.6571,70400.0
2012-08-17 10:20:00,76.22,76.31,76.17,76.19,61700.0,59.6493,59.7197,59.6102,59.6258,61700.0
2012-08-17 10:25:00,76.2,76.27,76.19,76.22,35300.0,59.6337,59.6884,59.6258,59.6493,35300.0
2012-08-17 10:30:00,76.22,76.32,76.18,76.25,79800.0,59.6493,59.7276,59.618,59.6728,79800.0
2012-08-17 10:35:00,76.25,76.41,76.21,76.35,71300.0,59.6728,59.798,59.6415,59.751,71300.0
2012-08-17 10:40:00,76.35,76.38,76.19,76.32,140500.0,59.751,59.7745,59.6258,59.7276,140500.0
2012-08-17 10:45:00,76.31,76.41,76.17,76.18,168400.0,59.7197,59.798,59.6102,59.618,168400.0
2012-08-17 10:50:00,76.18,76.22,76.1,76.12,37300.0,59.618,59.6493,59.5554,59.571,37300.0
2012-08-17 10:55:00,76.1,76.17,76.07,76.15,54100.0,59.5554,59.6102,59.5319,59.5945,54100.0
2012-08-17 11:00:00,76.17,76.31,76.16,76.28,49600.0,59.6102,59.7197,59.6023,59.6963,49600.0
2012-08-17 11:05:00,76.27,76.27,76.2,76.23,48800.0,59.6884,59.6884,59.6337,59.6571,48800.0
2012-08-17 11:10:00,76.23,76.37,76.22,76.35,62700.0,59.6571,59.7667,59.6493,59.751,62700.0
2012-08-17 11:15:00,76.34,76.35,76.26,76.33,33700.0,59.7432,59.751,59.6806,59.7354,33700.0
2012-08-17 11:20:00,76.33,76.39,76.28,76.28,37500.0,59.7354,59.7823,59.6963,59.6963,37500.0
2012-08-17 11:25:00,76.27,76.28,76.2,76.21,37500.0,59.6884,59.6963,59.6337,59.6415,37500.0
2012-08-17 11:30:00,76.2,76.3,76.16,76.3,37400.0,59.6337,59.7119,59.6023,59.7119,37400.0
2012-08-17 11:35:00,76.29,76.52,76.29,76.44,72800.0,59.7041,59.8841,59.7041,59.8215,72800.0
2012-08-17 11:40:00,76.45,76.55,76.45,76.51,54300.0,59.8293,59.9076,59.8293,59.8763,54300.0
2012-08-17 11:45:00,76.51,76.56,76.46,76.54,47500.0,59.8763,59.9154,59.8371,59.8997,47500.0
2012-08-17 11:50:00,76.54,76.57,76.5,76.54,34300.0,59.8997,59.9232,59.8684,59.8997,34300.0
2012-08-17 11:55:00,76.53,76.54,76.48,76.48,20200.0,59.8919,59.8997,59.8528,59.8528,20200.0
2012-08-17 12:00:00,76.48,76.52,76.42,76.45,36000.0,59.8528,59.8841,59.8058,59.8293,36000.0
2012-08-17 12:05:00,76.47,76.49,76.41,76.42,34700.0,59.845,59.8606,59.798,59.8058,34700.0
2012-08-17 12:10:00,76.44,76.5,76.39,76.5,66000.0,59.8215,59.8684,59.7823,59.8684,66000.0
2012-08-17 12:15:00,76.5,76.59,76.48,76.58,39600.0,59.8684,59.9389,59.8528,59.931,39600.0
2012-08-17 12:20:00,76.57,76.58,76.51,76.55,25700.0,59.9232,59.931,59.8763,59.9076,25700.0
2012-08-17 12:25:00,76.54,76.55,76.44,76.45,27700.0,59.8997,59.9076,59.8215,59.8293,27700.0
2012-08-17 12:30:00,76.44,76.49,76.41,76.45,27800.0,59.8215,59.8606,59.798,59.8293,27800.0
2012-08-17 12:35:00,76.46,76.49,76.37,76.49,57500.0,59.8371,59.8606,59.7667,59.8606,57500.0
2012-08-17 12:40:00,76.49,76.56,76.46,76.55,40000.0,59.8606,59.9154,59.8371,59.9076,40000.0
2012-08-17 12:45:00,76.54,76.55,76.48,76.5,14100.0,59.8997,59.9076,59.8528,59.8684,14100.0
2012-08-17 12:50:00,76.51,76.54,76.48,76.5,25200.0,59.8763,59.8997,59.8528,59.8684,25200.0
2012-08-17 12:55:00,76.5,76.56,76.47,76.53,18500.0,59.8684,59.9154,59.845,59.8919,18500.0
2012-08-17 13:00:00,76.53,76.57,76.52,76.56,31200.0,59.8919,59.9232,59.8841,59.9154,31200.0
2012-08-17 13:05:00,76.55,76.62,76.53,76.62,43700.0,59.9076,59.9623,59.8919,59.9623,43700.0
2012-08-17 13:10:00,76.62,76.75,76.62,76.72,46000.0,59.9623,60.0641,59.9623,60.0406,46000.0
2012-08-17 13:15:00,76.74,76.75,76.7,76.75,43800.0,60.0563,60.0641,60.0249,60.0641,43800.0
2012-08-17 13:20:00,76.75,76.85,76.73,76.85,57600.0,60.0641,60.1423,60.0484,60.1423,57600.0
2012-08-17 13:25:00,76.85,76.87,76.71,76.75,49800.0,60.1423,60.158,60.0328,60.0641,49800.0
2012-08-17 13:30:00,76.76,76.76,76.64,76.71,49100.0,60.0719,60.0719,59.978,60.0328,49100.0
2012-08-17 13:35:00,76.69,76.71,76.58,76.61,35600.0,60.0171,60.0328,59.931,59.9545,35600.0
2012-08-17 13:40:00,76.63,76.65,76.56,76.57,24900.0,59.9702,59.9858,59.9154,59.9232,24900.0
2012-08-17 13:45:00,76.57,76.6,76.52,76.6,18700.0,59.9232,59.9467,59.8841,59.9467,18700.0
2012-08-17 13:50:00,76.59,76.6,76.55,76.57,19600.0,59.9389,59.9467,59.9076,59.9232,19600.0
2012-08-17 13:55:00,76.58,76.65,76.55,76.64,39500.0,59.931,59.9858,59.9076,59.978,39500.0
2012-08-17 14:00:00,76.62,76.64,76.55,76.55,31500.0,59.9623,59.978,59.9076,59.9076,31500.0
2012-08-17 14:05:00,76.55,76.58,76.55,76.56,33400.0,59.9076,59.931,59.9076,59.9154,33400.0
2012-08-17 14:10:00,76.55,76.59,76.51,76.55,28700.0,59.9076,59.9389,59.8763,59.9076,28700.0
2012-08-17 14:15:00,76.53,76.6,76.52,76.59,23100.0,59.8919,59.9467,59.8841,59.9389,23100.0
2012-08-17 14:20:00,76.59,76.59,76.51,76.56,37500.0,59.9389,59.9389,59.8763,59.9154,37500.0
2012-08-17 14:25:00,76.54,76.66,76.5,76.64,44800.0,59.8997,59.9936,59.8684,59.978,44800.0
2012-08-17 14:30:00,76.64,76.66,76.57,76.57,28400.0,59.978,59.9936,59.9232,59.9232,28400.0
2012-08-17 14:35:00,76.58,76.63,76.58,76.61,22700.0,59.931,59.9702,59.931,59.9545,22700.0
2012-08-17 14:40:00,76.6,76.65,76.58,76.63,39800.0,59.9467,59.9858,59.931,59.9702,39800.0
2012-08-17 14:45:00,76.62,76.63,76.54,76.57,34400.0,59.9623,59.9702,59.8997,59.9232,34400.0
2012-08-17 14:50:00,76.57,76.6,76.54,76.58,33400.0,59.9232,59.9467,59.8997,59.931,33400.0
2012-08-17 14:55:00,76.6,76.62,76.56,76.61,27400.0,59.9467,59.9623,59.9154,59.9545,27400.0
2012-08-17 15:00:00,76.61,76.64,76.56,76.6,52000.0,59.9545,59.978,59.9154,59.9467,52000.0
2012-08-17 15:05:00,76.62,76.64,76.59,76.62,41500.0,59.9623,59.978,59.9389,59.9623,41500.0
2012-08-17 15:10:00,76.61,76.62,76.54,76.58,47900.0,59.9545,59.9623,59.8997,59.931,47900.0
2012-08-17 15:15:00,76.58,76.62,76.56,76.61,43200.0,59.931,59.9623,59.9154,59.9545,43200.0
2012-08-17 15:20:00,76.62,76.69,76.6,76.65,68400.0,59.9623,60.0171,59.9467,59.9858,68400.0
2012-08-17 15:25:00,76.65,76.67,76.6,76.64,53300.0,59.9858,60.0015,59.9467,59.978,53300.0
2012-08-17 15:30:00,76.64,76.67,76.62,76.65,75400.0,59.978,60.0015,59.9623,59.9858,75400.0
2012-08-17 15:35:00,76.64,76.73,76.62,76.7,61300.0,59.978,60.0484,59.9623,60.0249,61300.0
2012-08-17 15:40:00,76.71,76.73,76.65,76.73,55300.0,60.0328,60.0484,59.9858,60.0484,55300.0
2012-08-17 15:45:00,76.72,76.75,76.68,76.72,99000.0,60.0406,60.0641,60.0093,60.0406,99000.0
2012-08-17 15:50:00,76.73,76.9,76.72,76.9,270100.0,60.0484,60.1815,60.0406,60.1815,270100.0
2012-08-17 15:55:00,76.89,77.0,76.82,76.94,336500.0,60.1736,60.2597,60.1189,60.2128,336500.0
2012-08-20 09:30:00,77.0,77.69,76.94,77.46,166200.0,60.2597,60.7997,60.2128,60.6197,166200.0
2012-08-20 09:35:00,77.46,77.54,77.05,77.08,102300.0,60.6197,60.6823,60.2989,60.3223,102300.0
2012-08-20 09:40:00,77.08,77.5,77.0,77.48,75300.0,60.3223,60.651,60.2597,60.6354,75300.0
2012-08-20 09:45:00,77.45,77.6,77.42,77.44,136600.0,60.6119,60.7293,60.5884,60.6041,136600.0
2012-08-20 09:50:00,77.44,77.53,77.37,77.39,98900.0,60.6041,60.6745,60.5493,60.5649,98900.0
2012-08-20 09:55:00,77.39,77.4,77.15,77.16,72400.0,60.5649,60.5728,60.3771,60.3849,72400.0
2012-08-20 10:00:00,77.15,77.3,77.04,77.11,75200.0,60.3771,60.4945,60.291,60.3458,75200.0
2012-08-20 10:05:00,77.11,77.12,76.81,76.86,97900.0,60.3458,60.3536,60.111,60.1502,97900.0
2012-08-20 10:10:00,76.86,76.86,76.69,76.73,75800.0,60.1502,60.1502,60.0171,60.0484,75800.0
2012-08-20 10:15:00,76.72,76.8,76.65,76.79,51900.0,60.0406,60.1032,59.9858,60.0954,51900.0
2012-08-20 10:20:00,76.79,76.79,76.6,76.6,68900.0,60.0954,60.0954,59.9467,59.9467,68900.0
2012-08-20 10:25:00,76.6,76.72,76.56,76.66,164400.0,59.9467,60.0406,59.9154,59.9936,164400.0
2012-08-20 10:30:00,76.65,76.82,76.61,76.73,208200.0,59.9858,60.1189,59.9545,60.0484,208200.0
2012-08-20 10:35:00,76.73,76.93,76.69,76.88,74300.0,60.0484,60.2049,60.0171,60.1658,74300.0
2012-08-20 10:40:00,76.88,76.93,76.82,76.83,56400.0,60.1658,60.2049,60.1189,60.1267,56400.0
2012-08-20 10:45:00,76.83,76.97,76.77,76.96,31900.0,60.1267,60.2362,60.0797,60.2284,31900.0
2012-08-20 10:50:00,76.96,77.14,76.95,77.09,43400.0,60.2284,60.3693,60.2206,60.3302,43400.0
2012-08-20 10:55:00,77.09,77.34,77.03,77.34,73500.0,60.3302,60.5258,60.2832,60.5258,73500.0
2012-08-20 11:00:00,77.34,77.34,77.2,77.27,50600.0,60.5258,60.5258,60.4162,60.471,50600.0
2012-08-20 11:05:00,77.27,77.27,77.08,77.1,46400.0,60.471,60.471,60.3223,60.338,46400.0
2012-08-20 11:10:00,77.08,77.18,77.08,77.14,27200.0,60.3223,60.4006,60.3223,60.3693,27200.0
2012-08-20 11:15:00,77.14,77.17,77.05,77.15,48400.0,60.3693,60.3928,60.2989,60.3771,48400.0
2012-08-20 11:20:00,77.14,77.23,77.12,77.16,33000.0,60.3693,60.4397,60.3536,60.3849,33000.0
2012-08-20 11:25:00,77.16,77.25,77.15,77.22,25600.0,60.3849,60.4554,60.3771,60.4319,25600.0
2012-08-20 11:30:00,77.21,77.22,77.13,77.2,44100.0,60.4241,60.4319,60.3615,60.4162,44100.0
2012-08-20 11:35:00,77.19,77.23,77.15,77.21,58900.0,60.4084,60.4397,60.3771,60.4241,58900.0
2012-08-20 11:40:00,77.22,77.29,77.16,77.29,18800.0,60.4319,60.4867,60.3849,60.4867,18800.0
2012-08-20 11:45:00,77.3,77.45,77.29,77.38,66500.0,60.4945,60.6119,60.4867,60.5571,66500.0
2012-08-20 11:50:00,77.38,77.43,77.35,77.38,39100.0,60.5571,60.5962,60.5336,60.5571,39100.0
2012-08-20 11:55:00,77.38,77.48,77.35,77.37,38200.0,60.5571,60.6354,60.5336,60.5493,38200.0
2012-08-20 12:00:00,77.37,77.38,77.3,77.37,22300.0,60.5493,60.5571,60.4945,60.5493,22300.0
2012-08-20 12:05:00,77.36,77.42,77.34,77.36,23900.0,60.5415,60.5884,60.5258,60.5415,23900.0
2012-08-20 12:10:00,77.36,77.43,77.34,77.43,21700.0,60.5415,60.5962,60.5258,60.5962,21700.0
2012-08-20 12:15:00,77.43,77.47,77.42,77.47,18100.0,60.5962,60.6275,60.5884,60.6275,18100.0
2012-08-20 12:20:00,77.46,77.49,77.41,77.41,22600.0,60.6197,60.6432,60.5806,60.5806,22600.0
2012-08-20 12:25:00,77.41,77.44,77.4,77.42,16900.0,60.5806,60.6041,60.5728,60.5884,16900.0
2012-08-20 12:30:00,77.42,77.47,77.39,77.45,36800.0,60.5884,60.6275,60.5649,60.6119,36800.0
2012-08-20 12:35:00,77.45,77.45,77.35,77.36,18700.0,60.6119,60.6119,60.5336,60.5415,18700.0
2012-08-20 12:40:00,77.36,77.45,77.35,77.4,24100.0,60.5415,60.6119,60.5336,60.5728,24100.0
2012-08-20 12:45:00,77.4,77.45,77.39,77.45,19600.0,60.5728,60.6119,60.5649,60.6119,19600.0
2012-08-20 12:50:00,77.44,77.46,77.35,77.44,26900.0,60.6041,60.6197,60.5336,60.6041,26900.0
2012-08-20 12:55:00,77.43,77.49,77.4,77.45,25200.0,60.5962,60.6432,60.5728,60.6119,25200.0
2012-08-20 13:00:00,77.45,77.48,77.41,77.45,21400.0,60.6119,60.6354,60.5806,60.6119,21400.0
2012-08-20 13:05:00,77.45,77.52,77.45,77.5,85600.0,60.6119,60.6667,60.6119,60.651,85600.0
2012-08-20 13:10:00,77.49,77.62,77.49,77.62,58900.0,60.6432,60.7449,60.6432,60.7449,58900.0
2012-08-20 13:15:00,77.62,77.66,77.58,77.6,31200.0,60.7449,60.7762,60.7136,60.7293,31200.0
2012-08-20 13:20:00,77.6,77.64,77.57,77.63,33200.0,60.7293,60.7606,60.7058,60.7528,33200.0
2012-08-20 13:25:00,77.62,77.72,77.61,77.7,62700.0,60.7449,60.8232,60.7371,60.8075,62700.0
2012-08-20 13:30:00,77.7,77.71,77.6,77.6,29000.0,60.8075,60.8154,60.7293,60.7293,29000.0
2012-08-20 13:35:00,77.61,77.68,77.57,77.59,37100.0,60.7371,60.7919,60.7058,60.7215,37100.0
2012-08-20 13:40:00,77.58,77.67,77.57,77.67,33000.0,60.7136,60.7841,60.7058,60.7841,33000.0
2012-08-20 13:45:00,77.67,77.69,77.58,77.61,46600.0,60.7841,60.7997,60.7136,60.7371,46600.0
2012-08-20 13:50:00,77.62,77.68,77.61,77.67,42300.0,60.7449,60.7919,60.7371,60.7841,42300.0
2012-08-20 13:55:00,77.66,77.76,77.64,77.76,51100.0,60.7762,60.8545,60.7606,60.8545,51100.0
2012-08-20 14:00:00,77.75,77.75,77.63,77.72,63100.0,60.8467,60.8467,60.7528,60.8232,63100.0
2012-08-20 14:05:00,77.72,77.8,77.71,77.78,69700.0,60.8232,60.8858,60.8154,60.8701,69700.0
2012-08-20 14:10:00,77.78,77.9,77.76,77.9,71300.0,60.8701,60.9641,60.8545,60.9641,71300.0
2012-08-20 14:15:00,77.9,77.91,77.84,77.86,52300.0,60.9641,60.9719,60.9171,60.9328,52300.0
2012-08-20 14:20:00,77.86,77.92,77.83,77.87,52000.0,60.9328,60.9797,60.9093,60.9406,52000.0
2012-08-20 14:25:00,77.88,77.95,77.87,77.92,47900.0,60.9484,61.0032,60.9406,60.9797,47900.0
2012-08-20 14:30:00,77.92,77.98,77.9,77.97,79400.0,60.9797,61.0267,60.9641,61.0188,79400.0
2012-08-20 14:35:00,77.97,77.97,77.9,77.91,48400.0,61.0188,61.0188,60.9641,60.9719,48400.0
2012-08-20 14:40:00,77.9,77.98,77.83,77.97,55900.0,60.9641,61.0267,60.9093,61.0188,55900.0
2012-08-20 14:45:00,77.95,77.97,77.84,77.87,45000.0,61.0032,61.0188,60.9171,60.9406,45000.0
2012-08-20 14:50:00,77.87,77.87,77.83,77.87,32300.0,60.9406,60.9406,60.9093,60.9406,32300.0
2012-08-20 14:55:00,77.86,77.89,77.8,77.84,33100.0,60.9328,60.9562,60.8858,60.9171,33100.0
2012-08-20 15:00:00,77.83,77.87,77.81,77.87,29900.0,60.9093,60.9406,60.8936,60.9406,29900.0
2012-08-20 15:05:00,77.87,77.87,77.81,77.83,42800.0,60.9406,60.9406,60.8936,60.9093,42800.0
2012-08-20 15:10:00,77.83,77.84,77.64,77.69,91300.0,60.9093,60.9171,60.7606,60.7997,91300.0
2012-08-20 15:15:00,77.69,77.8,77.68,77.8,36200.0,60.7997,60.8858,60.7919,60.8858,36200.0
2012-08-20 15:20:00,77.8,77.85,77.77,77.84,56300.0,60.8858,60.9249,60.8623,60.9171,56300.0
2012-08-20 15:25:00,77.85,77.87,77.83,77.84,65200.0,60.9249,60.9406,60.9093,60.9171,65200.0
2012-08-20 15:30:00,77.85,77.89,77.82,77.84,55700.0,60.9249,60.9562,60.9015,60.9171,55700.0
2012-08-20 15:35:00,77.83,77.93,77.83,77.9,56800.0,60.9093,60.9875,60.9093,60.9641,56800.0
2012-08-20 15:40:00,77.91,77.94,77.82,77.88,80100.0,60.9719,60.9954,60.9015,60.9484,80100.0
2012-08-20 15:45:00,77.87,77.93,77.82,77.91,106600.0,60.9406,60.9875,60.9015,60.9719,106600.0
2012-08-20 15:50:00,77.91,77.94,77.81,77.92,116900.0,60.9719,60.9954,60.8936,60.9797,116900.0
2012-08-20 15:55:00,77.92,77.93,77.85,77.9,225000.0,60.9797,60.9875,60.9249,60.9641,225000.0
2012-08-21 09:30:00,78.15,78.49,77.85,78.38,276000.0,61.1597,61.4258,60.9249,61.3397,276000.0
2012-08-21 09:35:00,78.36,78.44,77.99,78.3,123600.0,61.3241,61.3867,61.0345,61.2771,123600.0
2012-08-21 09:40:00,78.3,78.42,78.14,78.18,96100.0,61.2771,61.371,61.1519,61.1832,96100.0
2012-08-21 09:45:00,78.17,78.35,78.12,78.27,74500.0,61.1754,61.3162,61.1362,61.2536,74500.0
2012-08-21 09:50:00,78.28,78.47,78.24,78.47,75300.0,61.2614,61.4101,61.2301,61.4101,75300.0
2012-08-21 09:55:00,78.48,78.54,78.43,78.5,65400.0,61.418,61.4649,61.3788,61.4336,65400.0
2012-08-21 10:00:00,78.48,78.62,78.39,78.58,275400.0,61.418,61.5275,61.3475,61.4962,275400.0
2012-08-21 10:05:00,78.57,78.74,78.5,78.74,186100.0,61.4884,61.6214,61.4336,61.6214,186100.0
2012-08-21 10:10:00,78.74,78.76,78.61,78.72,76100.0,61.6214,61.6371,61.5197,61.6058,76100.0
2012-08-21 10:15:00,78.72,78.83,78.7,78.7,91800.0,61.6058,61.6919,61.5901,61.5901,91800.0
2012-08-21 10:20:00,78.7,78.85,78.67,78.8,60500.0,61.5901,61.7075,61.5667,61.6684,60500.0
2012-08-21 10:25:00,78.81,78.85,78.74,78.76,50300.0,61.6762,61.7075,61.6214,61.6371,50300.0
2012-08-21 10:30:00,78.77,78.94,78.77,78.93,98800.0,61.6449,61.778,61.6449,61.7701,98800.0
2012-08-21 10:35:00,78.92,78.95,78.85,78.95,74000.0,61.7623,61.7858,61.7075,61.7858,74000.0
2012-08-21 10:40:00,78.95,79.0,78.87,78.98,61200.0,61.7858,61.8249,61.7232,61.8093,61200.0
2012-08-21 10:45:00,78.99,79.01,78.94,78.98,71800.0,61.8171,61.8327,61.778,61.8093,71800.0
2012-08-21 10:50:00,78.98,79.02,78.93,78.97,51900.0,61.8093,61.8406,61.7701,61.8014,51900.0
2012-08-21 10:55:00,78.95,78.95,78.87,78.92,32600.0,61.7858,61.7858,61.7232,61.7623,32600.0
2012-08-21 11:00:00,78.92,78.92,78.76,78.78,54600.0,61.7623,61.7623,61.6371,61.6527,54600.0
2012-08-21 11:05:00,78.77,78.82,78.73,78.75,45400.0,61.6449,61.684,61.6136,61.6293,45400.0
2012-08-21 11:10:00,78.75,78.76,78.63,78.71,51100.0,61.6293,61.6371,61.5354,61.598,51100.0
2012-08-21 11:15:00,78.72,78.81,78.68,78.76,25200.0,61.6058,61.6762,61.5745,61.6371,25200.0
2012-08-21 11:20:00,78.76,78.82,78.57,78.6,40100.0,61.6371,61.684,61.4884,61.5119,40100.0
2012-08-21 11:25:00,78.58,78.64,78.5,78.61,54900.0,61.4962,61.5432,61.4336,61.5197,54900.0
2012-08-21 11:30:00,78.61,78.61,78.41,78.45,39300.0,61.5197,61.5197,61.3632,61.3945,39300.0
2012-08-21 11:35:00,78.44,78.45,78.34,78.4,45100.0,61.3867,61.3945,61.3084,61.3554,45100.0
2012-08-21 11:40:00,78.39,78.4,78.22,78.32,44400.0,61.3475,61.3554,61.2145,61.2927,44400.0
2012-08-21 11:45:00,78.31,78.4,78.22,78.39,29800.0,61.2849,61.3554,61.2145,61.3475,29800.0
2012-08-21 11:50:00,78.38,78.4,78.3,78.37,44000.0,61.3397,61.3554,61.2771,61.3319,44000.0
2012-08-21 11:55:00,78.37,78.44,78.28,78.29,63900.0,61.3319,61.3867,61.2614,61.2693,63900.0
2012-08-21 12:00:00,78.29,78.29,78.13,78.17,44000.0,61.2693,61.2693,61.1441,61.1754,44000.0
2012-08-21 12:05:00,78.19,78.22,78.12,78.17,33600.0,61.191,61.2145,61.1362,61.1754,33600.0
2012-08-21 12:10:00,78.18,78.29,78.17,78.21,37500.0,61.1832,61.2693,61.1754,61.2067,37500.0
2012-08-21 12:15:00,78.21,78.25,78.09,78.15,41100.0,61.2067,61.238,61.1128,61.1597,41100.0
2012-08-21 12:20:00,78.14,78.26,78.14,78.19,49200.0,61.1519,61.2458,61.1519,61.191,49200.0
2012-08-21 12:25:00,78.19,78.23,78.09,78.22,45100.0,61.191,61.2223,61.1128,61.2145,45100.0
2012-08-21 12:30:00,78.22,78.25,78.14,78.17,28800.0,61.2145,61.238,61.1519,61.1754,28800.0
2012-08-21 12:35:00,78.2,78.26,78.15,78.25,34900.0,61.1988,61.2458,61.1597,61.238,34900.0
2012-08-21 12:40:00,78.26,78.26,78.15,78.17,24800.0,61.2458,61.2458,61.1597,61.1754,24800.0
2012-08-21 12:45:00,78.16,78.19,77.99,78.07,75600.0,61.1675,61.191,61.0345,61.0971,75600.0
2012-08-21 12:50:00,78.08,78.18,78.04,78.12,17200.0,61.1049,61.1832,61.0736,61.1362,17200.0
2012-08-21 12:55:00,78.14,78.14,78.01,78.06,25200.0,61.1519,61.1519,61.0501,61.0893,25200.0
2012-08-21 13:00:00,78.05,78.08,77.97,78.03,32600.0,61.0814,61.1049,61.0188,61.0658,32600.0
2012-08-21 13:05:00,78.01,78.01,77.96,78.0,12400.0,61.0501,61.0501,61.011,61.0423,12400.0
2012-08-21 13:10:00,78.0,78.01,77.89,77.93,36800.0,61.0423,61.0501,60.9562,60.9875,36800.0
2012-08-21 13:15:00,77.93,78.01,77.93,77.98,32000.0,60.9875,61.0501,60.9875,61.0267,32000.0
2012-08-21 13:20:00,77.98,77.98,77.93,77.95,24500.0,61.0267,61.0267,60.9875,61.0032,24500.0
2012-08-21 13:25:00,77.93,77.95,77.87,77.87,18900.0,60.9875,61.0032,60.9406,60.9406,18900.0
2012-08-21 13:30:00,77.89,77.92,77.85,77.85,26200.0,60.9562,60.9797,60.9249,60.9249,26200.0
2012-08-21 13:35:00,77.86,77.91,77.86,77.9,22700.0,60.9328,60.9719,60.9328,60.9641,22700.0
2012-08-21 13:40:00,77.89,77.9,77.72,77.73,33500.0,60.9562,60.9641,60.8232,60.831,33500.0
2012-08-21 13:45:00,77.71,77.81,77.62,77.62,72000.0,60.8154,60.8936,60.7449,60.7449,72000.0
2012-08-21 13:50:00,77.63,77.68,77.56,77.67,51200.0,60.7528,60.7919,60.698,60.7841,51200.0
2012-08-21 13:55:00,77.67,77.9,77.67,77.85,33100.0,60.7841,60.9641,60.7841,60.9249,33100.0
2012-08-21 14:00:00,77.85,77.85,77.74,77.79,26500.0,60.9249,60.9249,60.8388,60.878,26500.0
2012-08-21 14:05:00,77.78,77.83,77.73,77.75,27800.0,60.8701,60.9093,60.831,60.8467,27800.0
2012-08-21 14:10:00,77.73,77.82,77.72,77.81,42600.0,60.831,60.9015,60.8232,60.8936,42600.0
2012-08-21 14:15:00,77.81,77.82,77.69,77.7,21800.0,60.8936,60.9015,60.7997,60.8075,21800.0
2012-08-21 14:20:00,77.68,77.79,77.62,77.74,29200.0,60.7919,60.878,60.7449,60.8388,29200.0
2012-08-21 14:25:00,77.75,77.75,77.61,77.66,66600.0,60.8467,60.8467,60.7371,60.7762,66600.0
2012-08-21 14:30:00,77.67,77.72,77.63,77.69,26200.0,60.7841,60.8232,60.7528,60.7997,26200.0
2012-08-21 14:35:00,77.7,77.73,77.5,77.62,42000.0,60.8075,60.831,60.651,60.7449,42000.0
2012-08-21 14:40:00,77.63,77.69,77.56,77.59,17200.0,60.7528,60.7997,60.698,60.7215,17200.0
2012-08-21 14:45:00,77.59,77.68,77.57,77.62,41000.0,60.7215,60.7919,60.7058,60.7449,41000.0
2012-08-21 14:50:00,77.63,77.67,77.58,77.59,16100.0,60.7528,60.7841,60.7136,60.7215,16100.0
2012-08-21 14:55:00,77.59,77.72,77.58,77.72,28100.0,60.7215,60.8232,60.7136,60.8232,28100.0
2012-08-21 15:00:00,77.72,77.74,77.5,77.6,38800.0,60.8232,60.8388,60.651,60.7293,38800.0
2012-08-21 15:05:00,77.58,77.58,77.49,77.5,30300.0,60.7136,60.7136,60.6432,60.651,30300.0
2012-08-21 15:10:00,77.51,77.55,77.4,77.45,41000.0,60.6588,60.6902,60.5728,60.6119,41000.0
2012-08-21 15:15:00,77.43,77.48,77.33,77.38,49300.0,60.5962,60.6354,60.518,60.5571,49300.0
2012-08-21 15:20:00,77.39,77.45,77.35,77.4,40400.0,60.5649,60.6119,60.5336,60.5728,40400.0
2012-08-21 15:25:00,77.39,77.48,77.33,77.46,42300.0,60.5649,60.6354,60.518,60.6197,42300.0
2012-08-21 15:30:00,77.44,77.52,77.35,77.39,59000.0,60.6041,60.6667,60.5336,60.5649,59000.0
2012-08-21 15:35:00,77.4,77.56,77.39,77.53,44300.0,60.5728,60.698,60.5649,60.6745,44300.0
2012-08-21 15:40:00,77.55,77.59,77.47,77.47,62700.0,60.6902,60.7215,60.6275,60.6275,62700.0
2012-08-21 15:45:00,77.47,77.59,77.43,77.52,63700.0,60.6275,60.7215,60.5962,60.6667,63700.0
2012-08-21 15:50:00,77.52,77.54,77.46,77.51,68600.0,60.6667,60.6823,60.6197,60.6588,68600.0
2012-08-21 15:55:00,77.5,77.65,77.5,77.64,177600.0,60.651,60.7684,60.651,60.7606,177600.0
2012-08-22 09:30:00,77.47,77.5,76.98,77.01,82000.0,60.6275,60.651,60.2441,60.2676,82000.0
2012-08-22 09:35:00,77.0,77.02,76.86,76.91,58600.0,60.2597,60.2754,60.1502,60.1893,58600.0
2012-08-22 09:40:00,76.93,77.31,76.84,77.27,55100.0,60.2049,60.5023,60.1345,60.471,55100.0
2012-08-22 09:45:00,77.3,77.66,77.28,77.5,114000.0,60.4945,60.7762,60.4789,60.651,114000.0
2012-08-22 09:50:00,77.51,77.55,77.21,77.3,42000.0,60.6588,60.6902,60.4241,60.4945,42000.0
2012-08-22 09:55:00,77.29,77.3,77.06,77.13,51100.0,60.4867,60.4945,60.3067,60.3615,51100.0
2012-08-22 10:00:00,77.14,77.29,77.1,77.22,54300.0,60.3693,60.4867,60.338,60.4319,54300.0
2012-08-22 10:05:00,77.26,77.28,77.08,77.22,53400.0,60.4632,60.4789,60.3223,60.4319,53400.0
2012-08-22 10:10:00,77.21,77.22,77.01,77.11,48700.0,60.4241,60.4319,60.2676,60.3458,48700.0
2012-08-22 10:15:00,77.1,77.12,76.98,77.05,71400.0,60.338,60.3536,60.2441,60.2989,71400.0
2012-08-22 10:20:00,77.04,77.25,77.02,77.21,25700.0,60.291,60.4554,60.2754,60.4241,25700.0
2012-08-22 10:25:00,77.24,77.34,77.18,77.34,32800.0,60.4475,60.5258,60.4006,60.5258,32800.0
2012-08-22 10:30:00,77.32,77.38,77.18,77.19,30700.0,60.5102,60.5571,60.4006,60.4084,30700.0
2012-08-22 10:35:00,77.22,77.22,77.08,77.09,42800.0,60.4319,60.4319,60.3223,60.3302,42800.0
2012-08-22 10:40:00,77.11,77.22,77.05,77.16,40800.0,60.3458,60.4319,60.2989,60.3849,40800.0
2012-08-22 10:45:00,77.18,77.26,77.05,77.05,45100.0,60.4006,60.4632,60.2989,60.2989,45100.0
2012-08-22 10:50:00,77.06,77.12,77.0,77.0,28500.0,60.3067,60.3536,60.2597,60.2597,28500.0
2012-08-22 10:55:00,77.0,77.07,76.94,76.96,36500.0,60.2597,60.3145,60.2128,60.2284,36500.0
2012-08-22 11:00:00,76.95,77.11,76.92,77.1,32100.0,60.2206,60.3458,60.1971,60.338,32100.0
2012-08-22 11:05:00,77.1,77.19,77.04,77.07,32800.0,60.338,60.4084,60.291,60.3145,32800.0
2012-08-22 11:10:00,77.06,77.08,76.81,76.81,82300.0,60.3067,60.3223,60.111,60.111,82300.0
2012-08-22 11:15:00,76.83,76.86,76.73,76.74,50900.0,60.1267,60.1502,60.0484,60.0563,50900.0
2012-08-22 11:20:00,76.75,76.85,76.7,76.85,58600.0,60.0641,60.1423,60.0249,60.1423,58600.0
2012-08-22 11:25:00,76.85,76.95,76.81,76.88,50400.0,60.1423,60.2206,60.111,60.1658,50400.0
2012-08-22 11:30:00,76.86,76.86,76.71,76.75,53400.0,60.1502,60.1502,60.0328,60.0641,53400.0
2012-08-22 11:35:00,76.75,76.91,76.74,76.8,36000.0,60.0641,60.1893,60.0563,60.1032,36000.0
2012-08-22 11:40:00,76.79,76.9,76.75,76.85,30400.0,60.0954,60.1815,60.0641,60.1423,30400.0
2012-08-22 11:45:00,76.86,76.86,76.81,76.83,17800.0,60.1502,60.1502,60.111,60.1267,17800.0
2012-08-22 11:50:00,76.82,76.93,76.8,76.9,20800.0,60.1189,60.2049,60.1032,60.1815,20800.0
2012-08-22 11:55:00,76.91,76.95,76.87,76.95,21600.0,60.1893,60.2206,60.158,60.2206,21600.0
2012-08-22 12:00:00,76.95,76.97,76.87,76.91,26400.0,60.2206,60.2362,60.158,60.1893,26400.0
2012-08-22 12:05:00,76.91,76.98,76.81,76.81,28400.0,60.1893,60.2441,60.111,60.111,28400.0
2012-08-22 12:10:00,76.79,76.85,76.76,76.79,12000.0,60.0954,60.1423,60.0719,60.0954,12000.0
2012-08-22 12:15:00,76.78,76.86,76.75,76.86,29400.0,60.0876,60.1502,60.0641,60.1502,29400.0
2012-08-22 12:20:00,76.83,76.86,76.77,76.86,15400.0,60.1267,60.1502,60.0797,60.1502,15400.0
2012-08-22 12:25:00,76.84,76.87,76.8,76.84,11600.0,60.1345,60.158,60.1032,60.1345,11600.0
2012-08-22 12:30:00,76.82,76.83,76.68,76.71,31700.0,60.1189,60.1267,60.0093,60.0328,31700.0
2012-08-22 12:35:00,76.68,76.72,76.61,76.69,23200.0,60.0093,60.0406,59.9545,60.0171,23200.0
2012-08-22 12:40:00,76.69,76.73,76.64,76.66,35100.0,60.0171,60.0484,59.978,59.9936,35100.0
2012-08-22 12:45:00,76.67,76.72,76.65,76.69,31100.0,60.0015,60.0406,59.9858,60.0171,31100.0
2012-08-22 12:50:00,76.67,76.7,76.65,76.69,23500.0,60.0015,60.0249,59.9858,60.0171,23500.0
2012-08-22 12:55:00,76.71,76.73,76.66,76.72,10100.0,60.0328,60.0484,59.9936,60.0406,10100.0
2012-08-22 13:00:00,76.7,76.74,76.66,76.69,17700.0,60.0249,60.0563,59.9936,60.0171,17700.0
2012-08-22 13:05:00,76.7,76.71,76.65,76.69,21800.0,60.0249,60.0328,59.9858,60.0171,21800.0
2012-08-22 13:10:00,76.69,76.69,76.62,76.67,14800.0,60.0171,60.0171,59.9623,60.0015,14800.0
2012-08-22 13:15:00,76.66,76.69,76.64,76.65,32200.0,59.9936,60.0171,59.978,59.9858,32200.0
2012-08-22 13:20:00,76.65,76.72,76.64,76.72,47300.0,59.9858,60.0406,59.978,60.0406,47300.0
2012-08-22 13:25:00,76.72,76.75,76.64,76.71,39500.0,60.0406,60.0641,59.978,60.0328,39500.0
2012-08-22 13:30:00,76.72,76.75,76.67,76.73,26500.0,60.0406,60.0641,60.0015,60.0484,26500.0
2012-08-22 13:35:00,76.73,76.79,76.72,76.78,25900.0,60.0484,60.0954,60.0406,60.0876,25900.0
2012-08-22 13:40:00,76.77,76.85,76.76,76.81,17600.0,60.0797,60.1423,60.0719,60.111,17600.0
2012-08-22 13:45:00,76.81,76.87,76.73,76.76,28000.0,60.111,60.158,60.0484,60.0719,28000.0
2012-08-22 13:50:00,76.74,76.76,76.63,76.63,34600.0,60.0563,60.0719,59.9702,59.9702,34600.0
2012-08-22 13:55:00,76.63,76.77,76.61,76.76,19700.0,59.9702,60.0797,59.9545,60.0719,19700.0
2012-08-22 14:00:00,76.77,77.17,76.77,77.08,98400.0,60.0797,60.3928,60.0797,60.3223,98400.0
2012-08-22 14:05:00,77.13,77.21,76.9,76.92,45500.0,60.3615,60.4241,60.1815,60.1971,45500.0
2012-08-22 14:10:00,76.93,77.13,76.88,76.88,41600.0,60.2049,60.3615,60.1658,60.1658,41600.0
2012-08-22 14:15:00,76.87,76.98,76.79,76.86,39100.0,60.158,60.2441,60.0954,60.1502,39100.0
2012-08-22 14:20:00,76.86,76.94,76.82,76.85,26200.0,60.1502,60.2128,60.1189,60.1423,26200.0
2012-08-22 14:25:00,76.85,76.97,76.82,76.97,30200.0,60.1423,60.2362,60.1189,60.2362,30200.0
2012-08-22 14:30:00,76.99,77.05,76.88,77.04,69300.0,60.2519,60.2989,60.1658,60.291,69300.0
2012-08-22 14:35:00,77.05,77.07,76.95,77.0,39000.0,60.2989,60.3145,60.2206,60.2597,39000.0
2012-08-22 14:40:00,76.99,77.1,76.99,77.03,24000.0,60.2519,60.338,60.2519,60.2832,24000.0
2012-08-22 14:45:00,77.02,77.19,77.0,77.11,61500.0,60.2754,60.4084,60.2597,60.3458,61500.0
2012-08-22 14:50:00,77.11,77.2,77.03,77.08,29800.0,60.3458,60.4162,60.2832,60.3223,29800.0
2012-08-22 14:55:00,77.08,77.21,77.05,77.13,24400.0,60.3223,60.4241,60.2989,60.3615,24400.0
2012-08-22 15:00:00,77.15,77.16,77.01,77.1,25100.0,60.3771,60.3849,60.2676,60.338,25100.0
2012-08-22 15:05:00,77.08,77.18,77.06,77.17,26900.0,60.3223,60.4006,60.3067,60.3928,26900.0
2012-08-22 15:10:00,77.18,77.24,77.11,77.12,44600.0,60.4006,60.4475,60.3458,60.3536,44600.0
2012-08-22 15:15:00,77.13,77.15,76.97,76.97,57200.0,60.3615,60.3771,60.2362,60.2362,57200.0
2012-08-22 15:20:00,76.97,76.99,76.89,76.96,53600.0,60.2362,60.2519,60.1736,60.2284,53600.0
2012-08-22 15:25:00,76.95,77.06,76.92,76.97,85100.0,60.2206,60.3067,60.1971,60.2362,85100.0
2012-08-22 15:30:00,76.98,77.04,76.9,76.94,38000.0,60.2441,60.291,60.1815,60.2128,38000.0
2012-08-22 15:35:00,76.94,77.04,76.83,76.87,69200.0,60.2128,60.291,60.1267,60.158,69200.0
2012-08-22 15:40:00,76.89,77.0,76.88,76.98,57900.0,60.1736,60.2597,60.1658,60.2441,57900.0
2012-08-22 15:45:00,76.97,77.09,76.91,77.08,82400.0,60.2362,60.3302,60.1893,60.3223,82400.0
2012-08-22 15:50:00,77.09,77.13,77.02,77.04,69300.0,60.3302,60.3615,60.2754,60.291,69300.0
2012-08-22 15:55:00,77.05,77.09,77.0,77.02,117300.0,60.2989,60.3302,60.2597,60.2754,117300.0
2012-08-23 09:30:00,76.63,76.7,76.24,76.3,170000.0,59.9702,60.0249,59.665,59.7119,170000.0
2012-08-23 09:35:00,76.29,76.42,76.29,76.42,34300.0,59.7041,59.8058,59.7041,59.8058,34300.0
2012-08-23 09:40:00,76.47,76.76,76.45,76.72,43300.0,59.845,60.0719,59.8293,60.0406,43300.0
2012-08-23 09:45:00,76.71,76.74,76.31,76.33,62700.0,60.0328,60.0563,59.7197,59.7354,62700.0
2012-08-23 09:50:00,76.31,76.43,76.24,76.33,48500.0,59.7197,59.8136,59.665,59.7354,48500.0
2012-08-23 09:55:00,76.31,76.4,76.24,76.29,49800.0,59.7197,59.7902,59.665,59.7041,49800.0
2012-08-23 10:00:00,76.29,76.5,76.28,76.32,48500.0,59.7041,59.8684,59.6963,59.7276,48500.0
2012-08-23 10:05:00,76.32,76.47,76.25,76.36,53500.0,59.7276,59.845,59.6728,59.7589,53500.0
2012-08-23 10:10:00,76.34,76.35,76.2,76.29,56700.0,59.7432,59.751,59.6337,59.7041,56700.0
2012-08-23 10:15:00,76.29,76.36,76.18,76.18,39800.0,59.7041,59.7589,59.618,59.618,39800.0
2012-08-23 10:20:00,76.17,76.5,76.15,76.49,64700.0,59.6102,59.8684,59.5945,59.8606,64700.0
2012-08-23 10:25:00,76.49,76.53,76.4,76.47,26600.0,59.8606,59.8919,59.7902,59.845,26600.0
2012-08-23 10:30:00,76.48,76.6,76.35,76.46,32600.0,59.8528,59.9467,59.751,59.8371,32600.0
2012-08-23 10:35:00,76.46,76.53,76.4,76.48,19800.0,59.8371,59.8919,59.7902,59.8528,19800.0
2012-08-23 10:40:00,76.45,76.48,76.32,76.37,24000.0,59.8293,59.8528,59.7276,59.7667,24000.0
2012-08-23 10:45:00,76.37,76.58,76.37,76.49,37800.0,59.7667,59.931,59.7667,59.8606,37800.0
2012-08-23 10:50:00,76.49,76.59,76.4,76.44,24800.0,59.8606,59.9389,59.7902,59.8215,24800.0
2012-08-23 10:55:00,76.41,76.45,76.3,76.42,24700.0,59.798,59.8293,59.7119,59.8058,24700.0
2012-08-23 11:00:00,76.4,76.43,76.21,76.23,32000.0,59.7902,59.8136,59.6415,59.6571,32000.0
2012-08-23 11:05:00,76.25,76.39,76.23,76.35,23900.0,59.6728,59.7823,59.6571,59.751,23900.0
2012-08-23 11:10:00,76.36,76.41,76.27,76.37,33300.0,59.7589,59.798,59.6884,59.7667,33300.0
2012-08-23 11:15:00,76.37,76.52,76.33,76.42,32100.0,59.7667,59.8841,59.7354,59.8058,32100.0
2012-08-23 11:20:00,76.4,76.44,76.3,76.43,22000.0,59.7902,59.8215,59.7119,59.8136,22000.0
2012-08-23 11:25:00,76.42,76.49,76.37,76.41,22300.0,59.8058,59.8606,59.7667,59.798,22300.0
2012-08-23 11:30:00,76.4,76.4,76.24,76.28,29300.0,59.7902,59.7902,59.665,59.6963,29300.0
2012-08-23 11:35:00,76.26,76.32,76.15,76.19,43800.0,59.6806,59.7276,59.5945,59.6258,43800.0
2012-08-23 11:40:00,76.19,76.33,76.17,76.3,24600.0,59.6258,59.7354,59.6102,59.7119,24600.0
2012-08-23 11:45:00,76.29,76.29,76.16,76.19,25900.0,59.7041,59.7041,59.6023,59.6258,25900.0
2012-08-23 11:50:00,76.2,76.22,76.12,76.18,37100.0,59.6337,59.6493,59.571,59.618,37100.0
2012-08-23 11:55:00,76.19,76.32,76.18,76.28,17700.0,59.6258,59.7276,59.618,59.6963,17700.0
2012-08-23 12:00:00,76.29,76.32,76.11,76.14,28800.0,59.7041,59.7276,59.5632,59.5867,28800.0
2012-08-23 12:05:00,76.14,76.2,76.08,76.14,19400.0,59.5867,59.6337,59.5397,59.5867,19400.0
2012-08-23 12:10:00,76.15,76.19,76.05,76.06,18200.0,59.5945,59.6258,59.5163,59.5241,18200.0
2012-08-23 12:15:00,76.08,76.15,76.04,76.12,32200.0,59.5397,59.5945,59.5084,59.571,32200.0
2012-08-23 12:20:00,76.09,76.21,76.03,76.15,19800.0,59.5476,59.6415,59.5006,59.5945,19800.0
2012-08-23 12:25:00,76.17,76.17,76.09,76.1,22100.0,59.6102,59.6102,59.5476,59.5554,22100.0
2012-08-23 12:30:00,76.1,76.18,76.09,76.17,15600.0,59.5554,59.618,59.5476,59.6102,15600.0
2012-08-23 12:35:00,76.14,76.15,76.08,76.12,12300.0,59.5867,59.5945,59.5397,59.571,12300.0
2012-08-23 12:40:00,76.12,76.29,76.12,76.21,18900.0,59.571,59.7041,59.571,59.6415,18900.0
2012-08-23 12:45:00,76.24,76.26,76.12,76.12,21600.0,59.665,59.6806,59.571,59.571,21600.0
2012-08-23 12:50:00,76.13,76.18,76.07,76.1,32600.0,59.5789,59.618,59.5319,59.5554,32600.0
2012-08-23 12:55:00,76.09,76.09,76.03,76.06,22200.0,59.5476,59.5476,59.5006,59.5241,22200.0
2012-08-23 13:00:00,76.04,76.1,76.0,76.06,39100.0,59.5084,59.5554,59.4771,59.5241,39100.0
2012-08-23 13:05:00,76.05,76.09,76.03,76.07,15600.0,59.5163,59.5476,59.5006,59.5319,15600.0
2012-08-23 13:10:00,76.08,76.11,75.92,75.92,32700.0,59.5397,59.5632,59.4145,59.4145,32700.0
2012-08-23 13:15:00,75.93,76.02,75.89,76.0,17800.0,59.4224,59.4928,59.391,59.4771,17800.0
2012-08-23 13:20:00,75.99,76.01,75.86,75.87,27500.0,59.4693,59.485,59.3676,59.3754,27500.0
2012-08-23 13:25:00,75.88,75.99,75.85,75.91,34400.0,59.3832,59.4693,59.3597,59.4067,34400.0
2012-08-23 13:30:00,75.89,76.04,75.87,76.04,14700.0,59.391,59.5084,59.3754,59.5084,14700.0
2012-08-23 13:35:00,76.04,76.09,75.96,75.98,29100.0,59.5084,59.5476,59.4458,59.4615,29100.0
2012-08-23 13:40:00,75.95,76.07,75.94,76.03,17000.0,59.438,59.5319,59.4302,59.5006,17000.0
2012-08-23 13:45:00,76.0,76.07,75.97,76.07,18000.0,59.4771,59.5319,59.4537,59.5319,18000.0
2012-08-23 13:50:00,76.07,76.12,75.96,76.09,25200.0,59.5319,59.571,59.4458,59.5476,25200.0
2012-08-23 13:55:00,76.11,76.11,76.0,76.06,16600.0,59.5632,59.5632,59.4771,59.5241,16600.0
2012-08-23 14:00:00,76.04,76.08,75.93,75.97,20700.0,59.5084,59.5397,59.4224,59.4537,20700.0
2012-08-23 14:05:00,75.99,76.11,75.96,76.11,17200.0,59.4693,59.5632,59.4458,59.5632,17200.0
2012-08-23 14:10:00,76.08,76.11,76.02,76.07,27200.0,59.5397,59.5632,59.4928,59.5319,27200.0
2012-08-23 14:15:00,76.07,76.1,76.03,76.08,32300.0,59.5319,59.5554,59.5006,59.5397,32300.0
2012-08-23 14:20:00,76.08,76.1,76.01,76.02,24700.0,59.5397,59.5554,59.485,59.4928,24700.0
2012-08-23 14:25:00,76.03,76.11,76.01,76.04,18400.0,59.5006,59.5632,59.485,59.5084,18400.0
2012-08-23 14:30:00,76.03,76.04,75.97,76.02,20100.0,59.5006,59.5084,59.4537,59.4928,20100.0
2012-08-23 14:35:00,76.01,76.11,75.99,76.1,30400.0,59.485,59.5632,59.4693,59.5554,30400.0
2012-08-23 14:40:00,76.1,76.15,76.07,76.14,46100.0,59.5554,59.5945,59.5319,59.5867,46100.0
2012-08-23 14:45:00,76.15,76.23,76.15,76.16,37400.0,59.5945,59.6571,59.5945,59.6023,37400.0
2012-08-23 14:50:00,76.16,76.17,76.06,76.09,25400.0,59.6023,59.6102,59.5241,59.5476,25400.0
2012-08-23 14:55:00,76.1,76.14,75.97,76.04,37500.0,59.5554,59.5867,59.4537,59.5084,37500.0
2012-08-23 15:00:00,76.03,76.07,76.01,76.07,27900.0,59.5006,59.5319,59.485,59.5319,27900.0
2012-08-23 15:05:00,76.07,76.2,76.06,76.2,29300.0,59.5319,59.6337,59.5241,59.6337,29300.0
2012-08-23 15:10:00,76.21,76.22,76.1,76.13,32000.0,59.6415,59.6493,59.5554,59.5789,32000.0
2012-08-23 15:15:00,76.13,76.18,76.07,76.11,32100.0,59.5789,59.618,59.5319,59.5632,32100.0
2012-08-23 15:20:00,76.11,76.11,75.95,76.01,70800.0,59.5632,59.5632,59.438,59.485,70800.0
2012-08-23 15:25:00,76.02,76.1,75.98,76.04,38000.0,59.4928,59.5554,59.4615,59.5084,38000.0
2012-08-23 15:30:00,76.03,76.08,76.0,76.03,42000.0,59.5006,59.5397,59.4771,59.5006,42000.0
2012-08-23 15:35:00,76.04,76.12,75.96,76.06,56900.0,59.5084,59.571,59.4458,59.5241,56900.0
2012-08-23 15:40:00,76.04,76.12,76.02,76.06,64600.0,59.5084,59.571,59.4928,59.5241,64600.0
2012-08-23 15:45:00,76.08,76.14,76.02,76.02,74200.0,59.5397,59.5867,59.4928,59.4928,74200.0
2012-08-23 15:50:00,76.02,76.08,75.98,76.0,126600.0,59.4928,59.5397,59.4615,59.4771,126600.0
2012-08-23 15:55:00,76.0,76.12,75.97,76.11,201000.0,59.4771,59.571,59.4537,59.5632,201000.0
2012-08-24 09:30:00,76.0,76.09,75.62,75.64,74600.0,59.4771,59.5476,59.1797,59.1954,74600.0
2012-08-24 09:35:00,75.63,75.77,75.5,75.5,82000.0,59.1876,59.2971,59.0858,59.0858,82000.0
2012-08-24 09:40:00,75.5,75.56,75.44,75.48,85000.0,59.0858,59.1328,59.0389,59.0702,85000.0
2012-08-24 09:45:00,75.46,75.78,75.44,75.76,68200.0,59.0545,59.305,59.0389,59.2893,68200.0
2012-08-24 09:50:00,75.76,75.92,75.68,75.85,74700.0,59.2893,59.4145,59.2267,59.3597,74700.0
2012-08-24 09:55:00,75.87,75.9,75.78,75.81,60900.0,59.3754,59.3989,59.305,59.3284,60900.0
2012-08-24 10:00:00,75.8,75.9,75.75,75.82,65800.0,59.3206,59.3989,59.2815,59.3363,65800.0
2012-08-24 10:05:00,75.84,75.9,75.78,75.9,45000.0,59.3519,59.3989,59.305,59.3989,45000.0
2012-08-24 10:10:00,75.89,76.0,75.85,75.9,43700.0,59.391,59.4771,59.3597,59.3989,43700.0
2012-08-24 10:15:00,75.9,75.97,75.84,75.94,36900.0,59.3989,59.4537,59.3519,59.4302,36900.0
2012-08-24 10:20:00,75.94,75.95,75.82,75.92,45000.0,59.4302,59.438,59.3363,59.4145,45000.0
2012-08-24 10:25:00,75.92,76.06,75.9,75.97,200300.0,59.4145,59.5241,59.3989,59.4537,200300.0
2012-08-24 10:30:00,75.97,76.17,75.96,76.15,31300.0,59.4537,59.6102,59.4458,59.5945,31300.0
2012-08-24 10:35:00,76.18,76.25,76.03,76.23,77300.0,59.618,59.6728,59.5006,59.6571,77300.0
2012-08-24 10:40:00,76.22,76.25,76.18,76.25,17900.0,59.6493,59.6728,59.618,59.6728,17900.0
2012-08-24 10:45:00,76.22,76.41,76.21,76.21,24600.0,59.6493,59.798,59.6415,59.6415,24600.0
2012-08-24 10:50:00,76.22,76.29,76.15,76.26,27800.0,59.6493,59.7041,59.5945,59.6806,27800.0
2012-08-24 10:55:00,76.25,76.29,76.18,76.2,31700.0,59.6728,59.7041,59.618,59.6337,31700.0
2012-08-24 11:00:00,76.2,76.4,76.19,76.37,27600.0,59.6337,59.7902,59.6258,59.7667,27600.0
2012-08-24 11:05:00,76.39,76.39,76.31,76.31,19600.0,59.7823,59.7823,59.7197,59.7197,19600.0
2012-08-24 11:10:00,76.31,76.31,76.24,76.24,17700.0,59.7197,59.7197,59.665,59.665,17700.0
2012-08-24 11:15:00,76.24,76.82,76.24,76.78,121600.0,59.665,60.1189,59.665,60.0876,121600.0
2012-08-24 11:20:00,76.78,76.9,76.71,76.84,86400.0,60.0876,60.1815,60.0328,60.1345,86400.0
2012-08-24 11:25:00,76.82,76.96,76.81,76.85,105400.0,60.1189,60.2284,60.111,60.1423,105400.0
2012-08-24 11:30:00,76.84,77.02,76.82,76.95,53300.0,60.1345,60.2754,60.1189,60.2206,53300.0
2012-08-24 11:35:00,76.94,76.97,76.85,76.93,32500.0,60.2128,60.2362,60.1423,60.2049,32500.0
2012-08-24 11:40:00,76.93,76.95,76.82,76.83,77500.0,60.2049,60.2206,60.1189,60.1267,77500.0
2012-08-24 11:45:00,76.84,76.92,76.66,76.79,40800.0,60.1345,60.1971,59.9936,60.0954,40800.0
2012-08-24 11:50:00,76.77,76.85,76.66,76.79,78900.0,60.0797,60.1423,59.9936,60.0954,78900.0
2012-08-24 11:55:00,76.8,76.88,76.75,76.8,75200.0,60.1032,60.1658,60.0641,60.1032,75200.0
2012-08-24 12:00:00,76.8,76.88,76.78,76.84,27800.0,60.1032,60.1658,60.0876,60.1345,27800.0
2012-08-24 12:05:00,76.87,76.94,76.82,76.86,14600.0,60.158,60.2128,60.1189,60.1502,14600.0
2012-08-24 12:10:00,76.86,76.86,76.77,76.78,12000.0,60.1502,60.1502,60.0797,60.0876,12000.0
2012-08-24 12:15:00,76.76,76.81,76.72,76.76,11900.0,60.0719,60.111,60.0406,60.0719,11900.0
2012-08-24 12:20:00,76.77,76.9,76.74,76.9,19500.0,60.0797,60.1815,60.0563,60.1815,19500.0
2012-08-24 12:25:00,76.89,76.92,76.86,76.9,18800.0,60.1736,60.1971,60.1502,60.1815,18800.0
2012-08-24 12:30:00,76.9,76.9,76.82,76.84,18500.0,60.1815,60.1815,60.1189,60.1345,18500.0
2012-08-24 12:35:00,76.84,76.85,76.79,76.83,8700.0,60.1345,60.1423,60.0954,60.1267,8700.0
2012-08-24 12:40:00,76.84,76.85,76.79,76.82,11600.0,60.1345,60.1423,60.0954,60.1189,11600.0
2012-08-24 12:45:00,76.83,76.87,76.79,76.86,11000.0,60.1267,60.158,60.0954,60.1502,11000.0
2012-08-24 12:50:00,76.86,76.87,76.81,76.81,13800.0,60.1502,60.158,60.111,60.111,13800.0
2012-08-24 12:55:00,76.82,76.87,76.79,76.79,9800.0,60.1189,60.158,60.0954,60.0954,9800.0
2012-08-24 13:00:00,76.8,76.83,76.77,76.8,18600.0,60.1032,60.1267,60.0797,60.1032,18600.0
2012-08-24 13:05:00,76.8,76.87,76.77,76.87,13400.0,60.1032,60.158,60.0797,60.158,13400.0
2012-08-24 13:10:00,76.85,76.87,76.8,76.8,7600.0,60.1423,60.158,60.1032,60.1032,7600.0
2012-08-24 13:15:00,76.8,76.85,76.8,76.84,20800.0,60.1032,60.1423,60.1032,60.1345,20800.0
2012-08-24 13:20:00,76.84,76.85,76.8,76.81,9800.0,60.1345,60.1423,60.1032,60.111,9800.0
2012-08-24 13:25:00,76.81,76.81,76.76,76.79,19000.0,60.111,60.111,60.0719,60.0954,19000.0
2012-08-24 13:30:00,76.8,76.9,76.8,76.89,14500.0,60.1032,60.1815,60.1032,60.1736,14500.0
2012-08-24 13:35:00,76.89,76.89,76.83,76.84,10800.0,60.1736,60.1736,60.1267,60.1345,10800.0
2012-08-24 13:40:00,76.86,76.94,76.83,76.91,21900.0,60.1502,60.2128,60.1267,60.1893,21900.0
2012-08-24 13:45:00,76.91,76.98,76.91,76.93,23800.0,60.1893,60.2441,60.1893,60.2049,23800.0
2012-08-24 13:50:00,76.94,76.97,76.89,76.9,11100.0,60.2128,60.2362,60.1736,60.1815,11100.0
2012-08-24 13:55:00,76.89,76.92,76.81,76.87,24200.0,60.1736,60.1971,60.111,60.158,24200.0
2012-08-24 14:00:00,76.87,76.87,76.8,76.81,15700.0,60.158,60.158,60.1032,60.111,15700.0
2012-08-24 14:05:00,76.81,76.86,76.8,76.8,20800.0,60.111,60.1502,60.1032,60.1032,20800.0
2012-08-24 14:10:00,76.81,76.83,76.78,76.83,27900.0,60.111,60.1267,60.0876,60.1267,27900.0
2012-08-24 14:15:00,76.81,76.83,76.78,76.81,17700.0,60.111,60.1267,60.0876,60.111,17700.0
2012-08-24 14:20:00,76.81,76.82,76.77,76.79,26700.0,60.111,60.1189,60.0797,60.0954,26700.0
2012-08-24 14:25:00,76.77,76.83,76.73,76.8,29600.0,60.0797,60.1267,60.0484,60.1032,29600.0
2012-08-24 14:30:00,76.79,76.8,76.76,76.77,20600.0,60.0954,60.1032,60.0719,60.0797,20600.0
2012-08-24 14:35:00,76.77,76.78,76.65,76.69,59200.0,60.0797,60.0876,59.9858,60.0171,59200.0
2012-08-24 14:40:00,76.67,76.73,76.67,76.72,24900.0,60.0015,60.0484,60.0015,60.0406,24900.0
2012-08-24 14:45:00,76.71,76.71,76.65,76.67,26800.0,60.0328,60.0328,59.9858,60.0015,26800.0
2012-08-24 14:50:00,76.69,76.73,76.65,76.69,18700.0,60.0171,60.0484,59.9858,60.0171,18700.0
2012-08-24 14:55:00,76.68,76.71,76.64,76.64,30200.0,60.0093,60.0328,59.978,59.978,30200.0
2012-08-24 15:00:00,76.65,76.72,76.59,76.71,41800.0,59.9858,60.0406,59.9389,60.0328,41800.0
2012-08-24 15:05:00,76.71,76.71,76.65,76.68,33500.0,60.0328,60.0328,59.9858,60.0093,33500.0
2012-08-24 15:10:00,76.67,76.7,76.65,76.7,19900.0,60.0015,60.0249,59.9858,60.0249,19900.0
2012-08-24 15:15:00,76.7,76.74,76.68,76.72,29900.0,60.0249,60.0563,60.0093,60.0406,29900.0
2012-08-24 15:20:00,76.72,76.72,76.66,76.71,31400.0,60.0406,60.0406,59.9936,60.0328,31400.0
2012-08-24 15:25:00,76.71,76.8,76.69,76.71,38500.0,60.0328,60.1032,60.0171,60.0328,38500.0
2012-08-24 15:30:00,76.71,76.75,76.67,76.71,69200.0,60.0328,60.0641,60.0015,60.0328,69200.0
2012-08-24 15:35:00,76.7,76.75,76.66,76.74,36800.0,60.0249,60.0641,59.9936,60.0563,36800.0
2012-08-24 15:40:00,76.75,76.78,76.68,76.76,53200.0,60.0641,60.0876,60.0093,60.0719,53200.0
2012-08-24 15:45:00,76.75,76.85,76.69,76.72,84300.0,60.0641,60.1423,60.0171,60.0406,84300.0
2012-08-24 15:50:00,76.72,76.72,76.6,76.62,91700.0,60.0406,60.0406,59.9467,59.9623,91700.0
2012-08-24 15:55:00,76.63,76.68,76.61,76.67,139600.0,59.9702,60.0093,59.9545,60.0015,139600.0
2012-08-27 09:30:00,76.76,76.95,76.65,76.9,57600.0,60.0719,60.2206,59.9858,60.1815,57600.0
2012-08-27 09:35:00,76.88,76.88,76.5,76.5,79600.0,60.1658,60.1658,59.8684,59.8684,79600.0
2012-08-27 09:40:00,76.52,76.52,76.0,76.01,97500.0,59.8841,59.8841,59.4771,59.485,97500.0
2012-08-27 09:45:00,76.01,76.16,76.0,76.15,69000.0,59.485,59.6023,59.4771,59.5945,69000.0
2012-08-27 09:50:00,76.14,76.14,75.86,75.91,64300.0,59.5867,59.5867,59.3676,59.4067,64300.0
2012-08-27 09:55:00,75.89,75.9,75.73,75.8,42300.0,59.391,59.3989,59.2658,59.3206,42300.0
2012-08-27 10:00:00,75.78,75.82,75.73,75.78,47900.0,59.305,59.3363,59.2658,59.305,47900.0
2012-08-27 10:05:00,75.78,75.81,75.69,75.79,47100.0,59.305,59.3284,59.2345,59.3128,47100.0
2012-08-27 10:10:00,75.78,75.96,75.78,75.89,49000.0,59.305,59.4458,59.305,59.391,49000.0
2012-08-27 10:15:00,75.89,76.01,75.88,75.89,37600.0,59.391,59.485,59.3832,59.391,37600.0
2012-08-27 10:20:00,75.88,75.92,75.8,75.92,42700.0,59.3832,59.4145,59.3206,59.4145,42700.0
2012-08-27 10:25:00,75.93,75.94,75.77,75.89,60000.0,59.4224,59.4302,59.2971,59.391,60000.0
2012-08-27 10:30:00,75.9,75.96,75.86,75.89,34800.0,59.3989,59.4458,59.3676,59.391,34800.0
2012-08-27 10:35:00,75.9,75.95,75.83,75.84,35800.0,59.3989,59.438,59.3441,59.3519,35800.0
2012-08-27 10:40:00,75.83,75.83,75.7,75.72,56600.0,59.3441,59.3441,59.2424,59.258,56600.0
2012-08-27 10:45:00,75.72,75.73,75.62,75.64,41400.0,59.258,59.2658,59.1797,59.1954,41400.0
2012-08-27 10:50:00,75.64,75.67,75.6,75.63,54400.0,59.1954,59.2189,59.1641,59.1876,54400.0
2012-08-27 10:55:00,75.61,75.64,75.56,75.62,95500.0,59.1719,59.1954,59.1328,59.1797,95500.0
2012-08-27 11:00:00,75.61,75.7,75.58,75.69,45500.0,59.1719,59.2424,59.1484,59.2345,45500.0
2012-08-27 11:05:00,75.7,75.98,75.7,75.96,69600.0,59.2424,59.4615,59.2424,59.4458,69600.0
2012-08-27 11:10:00,75.96,76.03,75.9,76.01,60800.0,59.4458,59.5006,59.3989,59.485,60800.0
2012-08-27 11:15:00,76.01,76.13,75.98,76.09,53400.0,59.485,59.5789,59.4615,59.5476,53400.0
2012-08-27 11:20:00,76.09,76.13,76.01,76.03,46500.0,59.5476,59.5789,59.485,59.5006,46500.0
2012-08-27 11:25:00,76.02,76.03,75.94,76.0,44400.0,59.4928,59.5006,59.4302,59.4771,44400.0
2012-08-27 11:30:00,76.01,76.11,76.01,76.04,31800.0,59.485,59.5632,59.485,59.5084,31800.0
2012-08-27 11:35:00,76.06,76.08,75.9,75.95,120600.0,59.5241,59.5397,59.3989,59.438,120600.0
2012-08-27 11:40:00,75.97,75.97,75.87,75.92,43600.0,59.4537,59.4537,59.3754,59.4145,43600.0
2012-08-27 11:45:00,75.92,76.0,75.9,75.96,47500.0,59.4145,59.4771,59.3989,59.4458,47500.0
2012-08-27 11:50:00,75.96,75.96,75.84,75.85,10100.0,59.4458,59.4458,59.3519,59.3597,10100.0
2012-08-27 11:55:00,75.87,75.9,75.83,75.83,18300.0,59.3754,59.3989,59.3441,59.3441,18300.0
2012-08-27 12:00:00,75.82,75.84,75.79,75.8,38000.0,59.3363,59.3519,59.3128,59.3206,38000.0
2012-08-27 12:05:00,75.8,75.81,75.78,75.81,49800.0,59.3206,59.3284,59.305,59.3284,49800.0
2012-08-27 12:10:00,75.81,75.99,75.8,75.98,90500.0,59.3284,59.4693,59.3206,59.4615,90500.0
2012-08-27 12:15:00,75.98,75.98,75.83,75.84,16700.0,59.4615,59.4615,59.3441,59.3519,16700.0
2012-08-27 12:20:00,75.85,75.9,75.76,75.77,49400.0,59.3597,59.3989,59.2893,59.2971,49400.0
2012-08-27 12:25:00,75.78,75.78,75.69,75.73,17100.0,59.305,59.305,59.2345,59.2658,17100.0
2012-08-27 12:30:00,75.73,75.74,75.69,75.71,17800.0,59.2658,59.2737,59.2345,59.2502,17800.0
2012-08-27 12:35:00,75.73,75.81,75.73,75.79,33500.0,59.2658,59.3284,59.2658,59.3128,33500.0
2012-08-27 12:40:00,75.79,75.83,75.78,75.8,30600.0,59.3128,59.3441,59.305,59.3206,30600.0
2012-08-27 12:45:00,75.8,75.85,75.8,75.84,79900.0,59.3206,59.3597,59.3206,59.3519,79900.0
2012-08-27 12:50:00,75.83,75.84,75.77,75.77,23800.0,59.3441,59.3519,59.2971,59.2971,23800.0
2012-08-27 12:55:00,75.78,75.82,75.77,75.77,14000.0,59.305,59.3363,59.2971,59.2971,14000.0
2012-08-27 13:00:00,75.77,75.79,75.75,75.77,21900.0,59.2971,59.3128,59.2815,59.2971,21900.0
2012-08-27 13:05:00,75.77,75.77,75.7,75.7,23800.0,59.2971,59.2971,59.2424,59.2424,23800.0
2012-08-27 13:10:00,75.71,75.78,75.68,75.76,32500.0,59.2502,59.305,59.2267,59.2893,32500.0
2012-08-27 13:15:00,75.77,75.87,75.77,75.82,49700.0,59.2971,59.3754,59.2971,59.3363,49700.0
2012-08-27 13:20:00,75.8,75.82,75.71,75.71,29900.0,59.3206,59.3363,59.2502,59.2502,29900.0
2012-08-27 13:25:00,75.71,75.75,75.7,75.72,19700.0,59.2502,59.2815,59.2424,59.258,19700.0
2012-08-27 13:30:00,75.73,75.73,75.66,75.7,23900.0,59.2658,59.2658,59.211,59.2424,23900.0
2012-08-27 13:35:00,75.7,75.7,75.65,75.65,26000.0,59.2424,59.2424,59.2032,59.2032,26000.0
2012-08-27 13:40:00,75.64,75.65,75.59,75.62,60900.0,59.1954,59.2032,59.1563,59.1797,60900.0
2012-08-27 13:45:00,75.62,75.63,75.59,75.6,42700.0,59.1797,59.1876,59.1563,59.1641,42700.0
2012-08-27 13:50:00,75.61,75.66,75.55,75.6,26200.0,59.1719,59.211,59.125,59.1641,26200.0
2012-08-27 13:55:00,75.6,75.6,75.56,75.57,22800.0,59.1641,59.1641,59.1328,59.1406,22800.0
2012-08-27 14:00:00,75.57,75.61,75.56,75.59,21200.0,59.1406,59.1719,59.1328,59.1563,21200.0
2012-08-27 14:05:00,75.6,75.66,75.58,75.64,23000.0,59.1641,59.211,59.1484,59.1954,23000.0
2012-08-27 14:10:00,75.63,75.7,75.62,75.67,24300.0,59.1876,59.2424,59.1797,59.2189,24300.0
2012-08-27 14:15:00,75.66,75.7,75.55,75.7,35100.0,59.211,59.2424,59.125,59.2424,35100.0
2012-08-27 14:20:00,75.69,75.73,75.66,75.68,21200.0,59.2345,59.2658,59.211,59.2267,21200.0
2012-08-27 14:25:00,75.68,75.72,75.67,75.7,23600.0,59.2267,59.258,59.2189,59.2424,23600.0
2012-08-27 14:30:00,75.71,75.79,75.7,75.79,27400.0,59.2502,59.3128,59.2424,59.3128,27400.0
2012-08-27 14:35:00,75.78,75.82,75.74,75.74,23500.0,59.305,59.3363,59.2737,59.2737,23500.0
2012-08-27 14:40:00,75.74,75.76,75.66,75.68,37500.0,59.2737,59.2893,59.211,59.2267,37500.0
2012-08-27 14:45:00,75.67,75.67,75.58,75.62,31200.0,59.2189,59.2189,59.1484,59.1797,31200.0
2012-08-27 14:50:00,75.6,75.65,75.6,75.62,22900.0,59.1641,59.2032,59.1641,59.1797,22900.0
2012-08-27 14:55:00,75.64,75.68,75.56,75.56,39500.0,59.1954,59.2267,59.1328,59.1328,39500.0
2012-08-27 15:00:00,75.57,75.64,75.57,75.62,27600.0,59.1406,59.1954,59.1406,59.1797,27600.0
2012-08-27 15:05:00,75.61,75.63,75.54,75.58,40200.0,59.1719,59.1876,59.1171,59.1484,40200.0
2012-08-27 15:10:00,75.58,75.59,75.5,75.51,28800.0,59.1484,59.1563,59.0858,59.0937,28800.0
2012-08-27 15:15:00,75.51,75.56,75.51,75.55,30200.0,59.0937,59.1328,59.0937,59.125,30200.0
2012-08-27 15:20:00,75.54,75.58,75.49,75.56,49000.0,59.1171,59.1484,59.078,59.1328,49000.0
2012-08-27 15:25:00,75.55,75.55,75.45,75.48,53900.0,59.125,59.125,59.0467,59.0702,53900.0
2012-08-27 15:30:00,75.48,75.5,75.39,75.39,63100.0,59.0702,59.0858,58.9997,58.9997,63100.0
2012-08-27 15:35:00,75.39,75.41,75.28,75.31,101200.0,58.9997,59.0154,58.9137,58.9371,101200.0
2012-08-27 15:40:00,75.32,75.33,75.19,75.19,189100.0,58.945,58.9528,58.8432,58.8432,189100.0
2012-08-27 15:45:00,75.19,75.24,75.18,75.2,171200.0,58.8432,58.8824,58.8354,58.8511,171200.0
2012-08-27 15:50:00,75.19,75.21,75.13,75.15,124300.0,58.8432,58.8589,58.7963,58.8119,124300.0
2012-08-27 15:55:00,75.15,75.27,75.12,75.26,270900.0,58.8119,58.9058,58.7884,58.898,270900.0
2012-08-28 09:30:00,74.89,74.89,74.1,74.18,366500.0,58.6085,58.6085,57.9902,58.0528,366500.0
2012-08-28 09:35:00,74.21,74.23,74.05,74.14,192600.0,58.0763,58.0919,57.9511,58.0215,192600.0
2012-08-28 09:40:00,74.14,74.39,74.01,74.16,215300.0,58.0215,58.2172,57.9198,58.0372,215300.0
2012-08-28 09:45:00,74.17,74.24,74.02,74.22,114700.0,58.045,58.0998,57.9276,58.0841,114700.0
2012-08-28 09:50:00,74.24,74.35,74.1,74.31,180200.0,58.0998,58.1859,57.9902,58.1545,180200.0
2012-08-28 09:55:00,74.3,74.32,74.09,74.18,84600.0,58.1467,58.1624,57.9824,58.0528,84600.0
2012-08-28 10:00:00,74.14,74.28,74.1,74.2,101100.0,58.0215,58.1311,57.9902,58.0685,101100.0
2012-08-28 10:05:00,74.19,74.47,74.1,74.42,110500.0,58.0606,58.2798,57.9902,58.2406,110500.0
2012-08-28 10:10:00,74.44,74.62,74.43,74.53,108500.0,58.2563,58.3972,58.2485,58.3267,108500.0
2012-08-28 10:15:00,74.56,74.6,74.49,74.56,74800.0,58.3502,58.3815,58.2954,58.3502,74800.0
2012-08-28 10:20:00,74.58,74.95,74.57,74.83,126200.0,58.3658,58.6554,58.358,58.5615,126200.0
2012-08-28 10:25:00,74.82,74.86,74.67,74.76,53500.0,58.5537,58.585,58.4363,58.5067,53500.0
2012-08-28 10:30:00,74.75,74.8,74.67,74.67,54900.0,58.4989,58.538,58.4363,58.4363,54900.0
2012-08-28 10:35:00,74.69,74.7,74.6,74.62,48500.0,58.4519,58.4598,58.3815,58.3972,48500.0
2012-08-28 10:40:00,74.61,74.63,74.48,74.55,173600.0,58.3893,58.405,58.2876,58.3424,173600.0
2012-08-28 10:45:00,74.55,74.57,74.22,74.25,340200.0,58.3424,58.358,58.0841,58.1076,340200.0
2012-08-28 10:50:00,74.25,74.3,74.24,74.29,73200.0,58.1076,58.1467,58.0998,58.1389,73200.0
2012-08-28 10:55:00,74.29,74.45,74.19,74.24,82700.0,58.1389,58.2641,58.0606,58.0998,82700.0
2012-08-28 11:00:00,74.25,74.53,74.25,74.5,51300.0,58.1076,58.3267,58.1076,58.3032,51300.0
2012-08-28 11:05:00,74.5,74.62,74.49,74.61,43300.0,58.3032,58.3972,58.2954,58.3893,43300.0
2012-08-28 11:10:00,74.62,74.62,74.28,74.3,64400.0,58.3972,58.3972,58.1311,58.1467,64400.0
2012-08-28 11:15:00,74.33,74.47,74.29,74.42,48300.0,58.1702,58.2798,58.1389,58.2406,48300.0
2012-08-28 11:20:00,74.41,74.44,74.26,74.29,55800.0,58.2328,58.2563,58.1154,58.1389,55800.0
2012-08-28 11:25:00,74.28,74.33,74.19,74.24,88700.0,58.1311,58.1702,58.0606,58.0998,88700.0
2012-08-28 11:30:00,74.23,74.28,74.21,74.22,38800.0,58.0919,58.1311,58.0763,58.0841,38800.0
2012-08-28 11:35:00,74.21,74.27,74.21,74.22,38500.0,58.0763,58.1232,58.0763,58.0841,38500.0
2012-08-28 11:40:00,74.22,74.24,74.16,74.2,73800.0,58.0841,58.0998,58.0372,58.0685,73800.0
2012-08-28 11:45:00,74.2,74.23,74.19,74.21,53800.0,58.0685,58.0919,58.0606,58.0763,53800.0
2012-08-28 11:50:00,74.19,74.23,74.16,74.2,39800.0,58.0606,58.0919,58.0372,58.0685,39800.0
2012-08-28 11:55:00,74.2,74.21,74.15,74.18,78800.0,58.0685,58.0763,58.0293,58.0528,78800.0
2012-08-28 12:00:00,74.19,74.34,74.18,74.26,62000.0,58.0606,58.178,58.0528,58.1154,62000.0
2012-08-28 12:05:00,74.27,74.34,74.27,74.33,37500.0,58.1232,58.178,58.1232,58.1702,37500.0
2012-08-28 12:10:00,74.33,74.36,74.27,74.31,47300.0,58.1702,58.1937,58.1232,58.1545,47300.0
2012-08-28 12:15:00,74.31,74.33,74.23,74.23,49800.0,58.1545,58.1702,58.0919,58.0919,49800.0
2012-08-28 12:20:00,74.24,74.29,74.16,74.18,30800.0,58.0998,58.1389,58.0372,58.0528,30800.0
2012-08-28 12:25:00,74.18,74.27,74.17,74.19,23000.0,58.0528,58.1232,58.045,58.0606,23000.0
2012-08-28 12:30:00,74.19,74.28,74.17,74.26,54600.0,58.0606,58.1311,58.045,58.1154,54600.0
2012-08-28 12:35:00,74.26,74.31,74.25,74.27,27000.0,58.1154,58.1545,58.1076,58.1232,27000.0
2012-08-28 12:40:00,74.27,74.27,74.2,74.2,40200.0,58.1232,58.1232,58.0685,58.0685,40200.0
2012-08-28 12:45:00,74.2,74.29,74.2,74.28,31200.0,58.0685,58.1389,58.0685,58.1311,31200.0
2012-08-28 12:50:00,74.28,74.31,74.26,74.26,30800.0,58.1311,58.1545,58.1154,58.1154,30800.0
2012-08-28 12:55:00,74.27,74.28,74.2,74.21,28600.0,58.1232,58.1311,58.0685,58.0763,28600.0
2012-08-28 13:00:00,74.23,74.28,74.19,74.21,42800.0,58.0919,58.1311,58.0606,58.0763,42800.0
2012-08-28 13:05:00,74.2,74.2,74.09,74.11,135500.0,58.0685,58.0685,57.9824,57.998,135500.0
2012-08-28 13:10:00,74.11,74.13,74.09,74.09,45800.0,57.998,58.0137,57.9824,57.9824,45800.0
2012-08-28 13:15:00,74.09,74.13,74.07,74.11,52400.0,57.9824,58.0137,57.9667,57.998,52400.0
2012-08-28 13:20:00,74.1,74.16,74.06,74.14,50100.0,57.9902,58.0372,57.9589,58.0215,50100.0
2012-08-28 13:25:00,74.14,74.16,74.09,74.1,20800.0,58.0215,58.0372,57.9824,57.9902,20800.0
2012-08-28 13:30:00,74.11,74.19,74.1,74.19,37300.0,57.998,58.0606,57.9902,58.0606,37300.0
2012-08-28 13:35:00,74.19,74.25,74.15,74.25,52300.0,58.0606,58.1076,58.0293,58.1076,52300.0
2012-08-28 13:40:00,74.24,74.25,74.15,74.17,46900.0,58.0998,58.1076,58.0293,58.045,46900.0
2012-08-28 13:45:00,74.17,74.17,74.06,74.07,53300.0,58.045,58.045,57.9589,57.9667,53300.0
2012-08-28 13:50:00,74.06,74.1,74.05,74.06,70600.0,57.9589,57.9902,57.9511,57.9589,70600.0
2012-08-28 13:55:00,74.07,74.1,74.03,74.08,86900.0,57.9667,57.9902,57.9354,57.9746,86900.0
2012-08-28 14:00:00,74.08,74.14,74.07,74.1,35700.0,57.9746,58.0215,57.9667,57.9902,35700.0
2012-08-28 14:05:00,74.11,74.11,74.06,74.07,25600.0,57.998,57.998,57.9589,57.9667,25600.0
2012-08-28 14:10:00,74.06,74.11,74.03,74.07,42700.0,57.9589,57.998,57.9354,57.9667,42700.0
2012-08-28 14:15:00,74.07,74.14,74.04,74.12,39900.0,57.9667,58.0215,57.9432,58.0059,39900.0
2012-08-28 14:20:00,74.12,74.21,74.12,74.15,56800.0,58.0059,58.0763,58.0059,58.0293,56800.0
2012-08-28 14:25:00,74.14,74.17,74.1,74.16,39100.0,58.0215,58.045,57.9902,58.0372,39100.0
2012-08-28 14:30:00,74.17,74.22,74.16,74.2,39000.0,58.045,58.0841,58.0372,58.0685,39000.0
2012-08-28 14:35:00,74.21,74.25,74.2,74.21,29800.0,58.0763,58.1076,58.0685,58.0763,29800.0
2012-08-28 14:40:00,74.21,74.22,74.13,74.14,52400.0,58.0763,58.0841,58.0137,58.0215,52400.0
2012-08-28 14:45:00,74.13,74.15,74.04,74.07,43100.0,58.0137,58.0293,57.9432,57.9667,43100.0
2012-08-28 14:50:00,74.07,74.08,74.02,74.02,61800.0,57.9667,57.9746,57.9276,57.9276,61800.0
2012-08-28 14:55:00,74.03,74.08,74.01,74.05,68700.0,57.9354,57.9746,57.9198,57.9511,68700.0
2012-08-28 15:00:00,74.06,74.09,74.05,74.06,47100.0,57.9589,57.9824,57.9511,57.9589,47100.0
2012-08-28 15:05:00,74.07,74.07,74.01,74.04,72100.0,57.9667,57.9667,57.9198,57.9432,72100.0
2012-08-28 15:10:00,74.05,74.09,74.02,74.02,48000.0,57.9511,57.9824,57.9276,57.9276,48000.0
2012-08-28 15:15:00,74.03,74.08,74.0,74.0,124400.0,57.9354,57.9746,57.9119,57.9119,124400.0
2012-08-28 15:20:00,74.01,74.03,73.82,73.89,229000.0,57.9198,57.9354,57.7711,57.8259,229000.0
2012-08-28 15:25:00,73.9,73.9,73.8,73.82,122700.0,57.8337,57.8337,57.7554,57.7711,122700.0
2012-08-28 15:30:00,73.82,73.84,73.8,73.83,153600.0,57.7711,57.7867,57.7554,57.7789,153600.0
2012-08-28 15:35:00,73.83,73.83,73.8,73.81,106500.0,57.7789,57.7789,57.7554,57.7633,106500.0
2012-08-28 15:40:00,73.8,73.82,73.77,73.81,196700.0,57.7554,57.7711,57.7319,57.7633,196700.0
2012-08-28 15:45:00,73.81,73.97,73.8,73.91,129000.0,57.7633,57.8885,57.7554,57.8415,129000.0
2012-08-28 15:50:00,73.9,73.91,73.82,73.84,183200.0,57.8337,57.8415,57.7711,57.7867,183200.0
2012-08-28 15:55:00,73.84,73.88,73.73,73.8,431100.0,57.7867,57.818,57.7006,57.7554,431100.0
2012-08-29 09:30:00,73.66,73.95,73.64,73.88,127800.0,57.6459,57.8728,57.6302,57.818,127800.0
2012-08-29 09:35:00,73.91,74.17,73.88,74.03,78300.0,57.8415,58.045,57.818,57.9354,78300.0
2012-08-29 09:40:00,74.07,74.12,73.93,73.93,40800.0,57.9667,58.0059,57.8572,57.8572,40800.0
2012-08-29 09:45:00,73.95,74.03,73.75,73.76,64500.0,57.8728,57.9354,57.7163,57.7241,64500.0
2012-08-29 09:50:00,73.75,73.79,73.51,73.51,75400.0,57.7163,57.7476,57.5285,57.5285,75400.0
2012-08-29 09:55:00,73.51,73.63,73.51,73.62,37500.0,57.5285,57.6224,57.5285,57.6146,37500.0
2012-08-29 10:00:00,73.61,73.8,73.55,73.67,68300.0,57.6067,57.7554,57.5598,57.6537,68300.0
2012-08-29 10:05:00,73.69,73.8,73.65,73.7,38000.0,57.6693,57.7554,57.638,57.6772,38000.0
2012-08-29 10:10:00,73.68,73.81,73.66,73.77,33600.0,57.6615,57.7633,57.6459,57.7319,33600.0
2012-08-29 10:15:00,73.77,73.84,73.75,73.81,29000.0,57.7319,57.7867,57.7163,57.7633,29000.0
2012-08-29 10:20:00,73.81,73.88,73.74,73.8,64200.0,57.7633,57.818,57.7085,57.7554,64200.0
2012-08-29 10:25:00,73.8,73.81,73.7,73.7,46600.0,57.7554,57.7633,57.6772,57.6772,46600.0
2012-08-29 10:30:00,73.7,73.71,73.58,73.58,50100.0,57.6772,57.685,57.5833,57.5833,50100.0
2012-08-29 10:35:00,73.57,73.65,73.51,73.55,57400.0,57.5754,57.638,57.5285,57.5598,57400.0
2012-08-29 10:40:00,73.55,73.55,73.42,73.43,76400.0,57.5598,57.5598,57.458,57.4659,76400.0
2012-08-29 10:45:00,73.44,73.44,73.3,73.3,74200.0,57.4737,57.4737,57.3641,57.3641,74200.0
2012-08-29 10:50:00,73.3,73.3,73.16,73.2,95400.0,57.3641,57.3641,57.2546,57.2859,95400.0
2012-08-29 10:55:00,73.2,73.31,73.14,73.31,58900.0,57.2859,57.372,57.2389,57.372,58900.0
2012-08-29 11:00:00,73.31,73.33,73.25,73.33,74100.0,57.372,57.3876,57.325,57.3876,74100.0
2012-08-29 11:05:00,73.33,73.39,73.33,73.37,47500.0,57.3876,57.4346,57.3876,57.4189,47500.0
2012-08-29 11:10:00,73.36,73.41,73.32,73.32,58900.0,57.4111,57.4502,57.3798,57.3798,58900.0
2012-08-29 11:15:00,73.32,73.32,73.2,73.31,61900.0,57.3798,57.3798,57.2859,57.372,61900.0
2012-08-29 11:20:00,73.31,73.5,73.31,73.49,68200.0,57.372,57.5206,57.372,57.5128,68200.0
2012-08-29 11:25:00,73.49,73.6,73.45,73.6,51600.0,57.5128,57.5989,57.4815,57.5989,51600.0
2012-08-29 11:30:00,73.59,73.67,73.46,73.46,58600.0,57.5911,57.6537,57.4893,57.4893,58600.0
2012-08-29 11:35:00,73.45,73.59,73.39,73.55,46800.0,57.4815,57.5911,57.4346,57.5598,46800.0
2012-08-29 11:40:00,73.56,73.66,73.53,73.53,51000.0,57.5676,57.6459,57.5441,57.5441,51000.0
2012-08-29 11:45:00,73.54,73.57,73.5,73.54,42600.0,57.552,57.5754,57.5206,57.552,42600.0
2012-08-29 11:50:00,73.54,73.66,73.53,73.53,41100.0,57.552,57.6459,57.5441,57.5441,41100.0
2012-08-29 11:55:00,73.53,73.53,73.44,73.48,35400.0,57.5441,57.5441,57.4737,57.505,35400.0
2012-08-29 12:00:00,73.49,73.58,73.48,73.58,38700.0,57.5128,57.5833,57.505,57.5833,38700.0
2012-08-29 12:05:00,73.59,73.59,73.48,73.54,29200.0,57.5911,57.5911,57.505,57.552,29200.0
2012-08-29 12:10:00,73.54,73.58,73.53,73.55,22000.0,57.552,57.5833,57.5441,57.5598,22000.0
2012-08-29 12:15:00,73.55,73.55,73.5,73.51,25400.0,57.5598,57.5598,57.5206,57.5285,25400.0
2012-08-29 12:20:00,73.51,73.64,73.51,73.64,24800.0,57.5285,57.6302,57.5285,57.6302,24800.0
2012-08-29 12:25:00,73.64,73.65,73.6,73.61,21400.0,57.6302,57.638,57.5989,57.6067,21400.0
2012-08-29 12:30:00,73.62,73.62,73.57,73.6,23200.0,57.6146,57.6146,57.5754,57.5989,23200.0
2012-08-29 12:35:00,73.61,73.71,73.61,73.7,40000.0,57.6067,57.685,57.6067,57.6772,40000.0
2012-08-29 12:40:00,73.71,73.75,73.69,73.7,45000.0,57.685,57.7163,57.6693,57.6772,45000.0
2012-08-29 12:45:00,73.7,73.71,73.68,73.69,15400.0,57.6772,57.685,57.6615,57.6693,15400.0
2012-08-29 12:50:00,73.69,73.75,73.69,73.72,37600.0,57.6693,57.7163,57.6693,57.6928,37600.0
2012-08-29 12:55:00,73.72,73.87,73.71,73.86,67500.0,57.6928,57.8102,57.685,57.8024,67500.0
2012-08-29 13:00:00,73.86,73.98,73.86,73.95,52700.0,57.8024,57.8963,57.8024,57.8728,52700.0
2012-08-29 13:05:00,73.96,73.96,73.81,73.82,32800.0,57.8806,57.8806,57.7633,57.7711,32800.0
2012-08-29 13:10:00,73.82,73.97,73.81,73.91,50000.0,57.7711,57.8885,57.7633,57.8415,50000.0
2012-08-29 13:15:00,73.91,74.01,73.89,73.89,58000.0,57.8415,57.9198,57.8259,57.8259,58000.0
2012-08-29 13:20:00,73.9,73.93,73.87,73.93,41700.0,57.8337,57.8572,57.8102,57.8572,41700.0
2012-08-29 13:25:00,73.95,74.02,73.93,73.94,43800.0,57.8728,57.9276,57.8572,57.865,43800.0
2012-08-29 13:30:00,73.95,73.96,73.86,73.86,25400.0,57.8728,57.8806,57.8024,57.8024,25400.0
2012-08-29 13:35:00,73.87,73.89,73.85,73.89,25800.0,57.8102,57.8259,57.7946,57.8259,25800.0
2012-08-29 13:40:00,73.89,74.09,73.89,74.09,39300.0,57.8259,57.9824,57.8259,57.9824,39300.0
2012-08-29 13:45:00,74.09,74.1,74.05,74.07,45700.0,57.9824,57.9902,57.9511,57.9667,45700.0
2012-08-29 13:50:00,74.07,74.16,73.98,74.0,70900.0,57.9667,58.0372,57.8963,57.9119,70900.0
2012-08-29 13:55:00,73.99,74.04,73.97,74.04,54400.0,57.9041,57.9432,57.8885,57.9432,54400.0
2012-08-29 14:00:00,74.04,74.06,73.95,74.01,39600.0,57.9432,57.9589,57.8728,57.9198,39600.0
2012-08-29 14:05:00,74.01,74.04,74.0,74.02,27700.0,57.9198,57.9432,57.9119,57.9276,27700.0
2012-08-29 14:10:00,74.01,74.16,74.01,74.16,50200.0,57.9198,58.0372,57.9198,58.0372,50200.0
2012-08-29 14:15:00,74.16,74.29,74.15,74.28,68400.0,58.0372,58.1389,58.0293,58.1311,68400.0
2012-08-29 14:20:00,74.28,74.38,74.22,74.35,60700.0,58.1311,58.2093,58.0841,58.1859,60700.0
2012-08-29 14:25:00,74.35,74.4,74.33,74.37,27600.0,58.1859,58.225,58.1702,58.2015,27600.0
2012-08-29 14:30:00,74.37,74.39,74.23,74.28,40000.0,58.2015,58.2172,58.0919,58.1311,40000.0
2012-08-29 14:35:00,74.28,74.35,74.24,74.24,29000.0,58.1311,58.1859,58.0998,58.0998,29000.0
2012-08-29 14:40:00,74.25,74.35,74.25,74.32,33300.0,58.1076,58.1859,58.1076,58.1624,33300.0
2012-08-29 14:45:00,74.32,74.33,74.27,74.28,30900.0,58.1624,58.1702,58.1232,58.1311,30900.0
2012-08-29 14:50:00,74.28,74.3,74.21,74.27,51100.0,58.1311,58.1467,58.0763,58.1232,51100.0
2012-08-29 14:55:00,74.27,74.29,74.24,74.28,35200.0,58.1232,58.1389,58.0998,58.1311,35200.0
2012-08-29 15:00:00,74.28,74.31,74.25,74.25,31400.0,58.1311,58.1545,58.1076,58.1076,31400.0
2012-08-29 15:05:00,74.25,74.36,74.25,74.34,40400.0,58.1076,58.1937,58.1076,58.178,40400.0
2012-08-29 15:10:00,74.34,74.37,74.28,74.33,34600.0,58.178,58.2015,58.1311,58.1702,34600.0
2012-08-29 15:15:00,74.34,74.37,74.32,74.32,36800.0,58.178,58.2015,58.1624,58.1624,36800.0
2012-08-29 15:20:00,74.32,74.36,74.31,74.33,33900.0,58.1624,58.1937,58.1545,58.1702,33900.0
2012-08-29 15:25:00,74.34,74.36,74.3,74.31,57200.0,58.178,58.1937,58.1467,58.1545,57200.0
2012-08-29 15:30:00,74.31,74.32,74.26,74.31,90800.0,58.1545,58.1624,58.1154,58.1545,90800.0
2012-08-29 15:35:00,74.31,74.36,74.28,74.28,79900.0,58.1545,58.1937,58.1311,58.1311,79900.0
2012-08-29 15:40:00,74.28,74.4,74.28,74.39,89800.0,58.1311,58.225,58.1311,58.2172,89800.0
2012-08-29 15:45:00,74.38,74.4,74.32,74.36,96300.0,58.2093,58.225,58.1624,58.1937,96300.0
2012-08-29 15:50:00,74.36,74.39,74.34,74.38,76200.0,58.1937,58.2172,58.178,58.2093,76200.0
2012-08-29 15:55:00,74.39,74.39,74.29,74.33,153900.0,58.2172,58.2172,58.1389,58.1702,153900.0
2012-08-30 09:30:00,73.9,74.59,73.8,74.47,111100.0,57.8337,58.3737,57.7554,58.2798,111100.0
2012-08-30 09:35:00,74.48,74.7,74.35,74.68,68300.0,58.2876,58.4598,58.1859,58.4441,68300.0
2012-08-30 09:40:00,74.66,74.67,74.45,74.49,34700.0,58.4285,58.4363,58.2641,58.2954,34700.0
2012-08-30 09:45:00,74.48,74.8,74.48,74.74,88900.0,58.2876,58.538,58.2876,58.4911,88900.0
2012-08-30 09:50:00,74.74,74.74,74.45,74.54,71300.0,58.4911,58.4911,58.2641,58.3345,71300.0
2012-08-30 09:55:00,74.54,74.54,74.4,74.42,60000.0,58.3345,58.3345,58.225,58.2406,60000.0
2012-08-30 10:00:00,74.41,74.47,74.26,74.47,52000.0,58.2328,58.2798,58.1154,58.2798,52000.0
2012-08-30 10:05:00,74.47,74.52,74.44,74.49,47000.0,58.2798,58.3189,58.2563,58.2954,47000.0
2012-08-30 10:10:00,74.48,74.6,74.44,74.56,66500.0,58.2876,58.3815,58.2563,58.3502,66500.0
2012-08-30 10:15:00,74.57,74.57,74.38,74.45,52500.0,58.358,58.358,58.2093,58.2641,52500.0
2012-08-30 10:20:00,74.46,74.46,74.32,74.34,73700.0,58.2719,58.2719,58.1624,58.178,73700.0
2012-08-30 10:25:00,74.33,74.33,74.16,74.18,57900.0,58.1702,58.1702,58.0372,58.0528,57900.0
2012-08-30 10:30:00,74.18,74.27,74.05,74.27,73700.0,58.0528,58.1232,57.9511,58.1232,73700.0
2012-08-30 10:35:00,74.28,74.34,74.19,74.21,47300.0,58.1311,58.178,58.0606,58.0763,47300.0
2012-08-30 10:40:00,74.22,74.23,74.19,74.21,24400.0,58.0841,58.0919,58.0606,58.0763,24400.0
2012-08-30 10:45:00,74.22,74.27,74.2,74.21,24500.0,58.0841,58.1232,58.0685,58.0763,24500.0
2012-08-30 10:50:00,74.23,74.23,74.13,74.13,27100.0,58.0919,58.0919,58.0137,58.0137,27100.0
2012-08-30 10:55:00,74.13,74.3,74.13,74.3,21600.0,58.0137,58.1467,58.0137,58.1467,21600.0
2012-08-30 11:00:00,74.29,74.32,74.27,74.29,27700.0,58.1389,58.1624,58.1232,58.1389,27700.0
2012-08-30 11:05:00,74.28,74.33,74.26,74.32,31900.0,58.1311,58.1702,58.1154,58.1624,31900.0
2012-08-30 11:10:00,74.32,74.32,74.22,74.29,34700.0,58.1624,58.1624,58.0841,58.1389,34700.0
2012-08-30 11:15:00,74.29,74.42,74.26,74.4,46000.0,58.1389,58.2406,58.1154,58.225,46000.0
2012-08-30 11:20:00,74.38,74.45,74.34,74.43,48300.0,58.2093,58.2641,58.178,58.2485,48300.0
2012-08-30 11:25:00,74.41,74.44,74.34,74.36,25900.0,58.2328,58.2563,58.178,58.1937,25900.0
2012-08-30 11:30:00,74.37,74.37,74.25,74.31,25100.0,58.2015,58.2015,58.1076,58.1545,25100.0
2012-08-30 11:35:00,74.29,74.37,74.27,74.36,17600.0,58.1389,58.2015,58.1232,58.1937,17600.0
2012-08-30 11:40:00,74.36,74.44,74.35,74.35,27400.0,58.1937,58.2563,58.1859,58.1859,27400.0
2012-08-30 11:45:00,74.35,74.39,74.33,74.37,13500.0,58.1859,58.2172,58.1702,58.2015,13500.0
2012-08-30 11:50:00,74.37,74.37,74.34,74.36,12100.0,58.2015,58.2015,58.178,58.1937,12100.0
2012-08-30 11:55:00,74.36,74.38,74.31,74.31,16500.0,58.1937,58.2093,58.1545,58.1545,16500.0
2012-08-30 12:00:00,74.32,74.33,74.29,74.33,12300.0,58.1624,58.1702,58.1389,58.1702,12300.0
2012-08-30 12:05:00,74.34,74.34,74.29,74.3,12000.0,58.178,58.178,58.1389,58.1467,12000.0
2012-08-30 12:10:00,74.29,74.3,74.27,74.28,14700.0,58.1389,58.1467,58.1232,58.1311,14700.0
2012-08-30 12:15:00,74.28,74.31,74.27,74.3,17800.0,58.1311,58.1545,58.1232,58.1467,17800.0
2012-08-30 12:20:00,74.29,74.33,74.26,74.27,15900.0,58.1389,58.1702,58.1154,58.1232,15900.0
2012-08-30 12:25:00,74.27,74.27,74.22,74.25,22800.0,58.1232,58.1232,58.0841,58.1076,22800.0
2012-08-30 12:30:00,74.25,74.33,74.25,74.33,18700.0,58.1076,58.1702,58.1076,58.1702,18700.0
2012-08-30 12:35:00,74.32,74.33,74.3,74.32,14400.0,58.1624,58.1702,58.1467,58.1624,14400.0
2012-08-30 12:40:00,74.32,74.35,74.3,74.35,14700.0,58.1624,58.1859,58.1467,58.1859,14700.0
2012-08-30 12:45:00,74.34,74.41,74.34,74.39,18400.0,58.178,58.2328,58.178,58.2172,18400.0
2012-08-30 12:50:00,74.39,74.42,74.38,74.39,22200.0,58.2172,58.2406,58.2093,58.2172,22200.0
2012-08-30 12:55:00,74.38,74.39,74.34,74.39,22300.0,58.2093,58.2172,58.178,58.2172,22300.0
2012-08-30 13:00:00,74.39,74.4,74.32,74.38,18700.0,58.2172,58.225,58.1624,58.2093,18700.0
2012-08-30 13:05:00,74.38,74.39,74.34,74.34,9800.0,58.2093,58.2172,58.178,58.178,9800.0
2012-08-30 13:10:00,74.34,74.37,74.34,74.36,15100.0,58.178,58.2015,58.178,58.1937,15100.0
2012-08-30 13:15:00,74.38,74.39,74.33,74.35,17400.0,58.2093,58.2172,58.1702,58.1859,17400.0
2012-08-30 13:20:00,74.35,74.36,74.32,74.34,26100.0,58.1859,58.1937,58.1624,58.178,26100.0
2012-08-30 13:25:00,74.32,74.37,74.26,74.37,18200.0,58.1624,58.2015,58.1154,58.2015,18200.0
2012-08-30 13:30:00,74.37,74.39,74.33,74.33,12000.0,58.2015,58.2172,58.1702,58.1702,12000.0
2012-08-30 13:35:00,74.33,74.36,74.3,74.33,31500.0,58.1702,58.1937,58.1467,58.1702,31500.0
2012-08-30 13:40:00,74.33,74.34,74.31,74.34,16100.0,58.1702,58.178,58.1545,58.178,16100.0
2012-08-30 13:45:00,74.34,74.37,74.32,74.37,23200.0,58.178,58.2015,58.1624,58.2015,23200.0
2012-08-30 13:50:00,74.37,74.38,74.33,74.38,21500.0,58.2015,58.2093,58.1702,58.2093,21500.0
2012-08-30 13:55:00,74.37,74.43,74.35,74.42,29700.0,58.2015,58.2485,58.1859,58.2406,29700.0
2012-08-30 14:00:00,74.43,74.47,74.4,74.42,22300.0,58.2485,58.2798,58.225,58.2406,22300.0
2012-08-30 14:05:00,74.42,74.56,74.42,74.53,51800.0,58.2406,58.3502,58.2406,58.3267,51800.0
2012-08-30 14:10:00,74.54,74.56,74.53,74.56,28100.0,58.3345,58.3502,58.3267,58.3502,28100.0
2012-08-30 14:15:00,74.56,74.58,74.53,74.54,25700.0,58.3502,58.3658,58.3267,58.3345,25700.0
2012-08-30 14:20:00,74.53,74.59,74.53,74.58,25700.0,58.3267,58.3737,58.3267,58.3658,25700.0
2012-08-30 14:25:00,74.57,74.57,74.53,74.57,31100.0,58.358,58.358,58.3267,58.358,31100.0
2012-08-30 14:30:00,74.56,74.58,74.54,74.54,24400.0,58.3502,58.3658,58.3345,58.3345,24400.0
2012-08-30 14:35:00,74.55,74.56,74.53,74.53,20300.0,58.3424,58.3502,58.3267,58.3267,20300.0
2012-08-30 14:40:00,74.53,74.56,74.52,74.53,21400.0,58.3267,58.3502,58.3189,58.3267,21400.0
2012-08-30 14:45:00,74.53,74.6,74.52,74.59,22900.0,58.3267,58.3815,58.3189,58.3737,22900.0
2012-08-30 14:50:00,74.59,74.68,74.59,74.66,101000.0,58.3737,58.4441,58.3737,58.4285,101000.0
2012-08-30 14:55:00,74.65,74.69,74.64,74.67,20600.0,58.4206,58.4519,58.4128,58.4363,20600.0
2012-08-30 15:00:00,74.66,74.66,74.61,74.63,32800.0,58.4285,58.4285,58.3893,58.405,32800.0
2012-08-30 15:05:00,74.63,74.65,74.59,74.59,19700.0,58.405,58.4206,58.3737,58.3737,19700.0
2012-08-30 15:10:00,74.6,74.66,74.58,74.64,37600.0,58.3815,58.4285,58.3658,58.4128,37600.0
2012-08-30 15:15:00,74.64,74.66,74.63,74.65,31900.0,58.4128,58.4285,58.405,58.4206,31900.0
2012-08-30 15:20:00,74.65,74.66,74.62,74.65,44700.0,58.4206,58.4285,58.3972,58.4206,44700.0
2012-08-30 15:25:00,74.66,74.71,74.65,74.68,64600.0,58.4285,58.4676,58.4206,58.4441,64600.0
2012-08-30 15:30:00,74.68,74.8,74.68,74.76,73700.0,58.4441,58.538,58.4441,58.5067,73700.0
2012-08-30 15:35:00,74.76,74.77,74.74,74.77,43500.0,58.5067,58.5145,58.4911,58.5145,43500.0
2012-08-30 15:40:00,74.77,74.84,74.76,74.77,89200.0,58.5145,58.5693,58.5067,58.5145,89200.0
2012-08-30 15:45:00,74.77,74.78,74.6,74.63,88000.0,58.5145,58.5224,58.3815,58.405,88000.0
2012-08-30 15:50:00,74.63,74.63,74.58,74.61,81200.0,58.405,58.405,58.3658,58.3893,81200.0
2012-08-30 15:55:00,74.62,74.62,74.53,74.53,157800.0,58.3972,58.3972,58.3267,58.3267,157800.0
2012-08-31 09:30:00,75.24,75.34,74.87,75.14,105100.0,58.8824,58.9606,58.5928,58.8041,105100.0
2012-08-31 09:35:00,75.1,75.17,74.96,75.11,25400.0,58.7728,58.8276,58.6632,58.7806,25400.0
2012-08-31 09:40:00,75.09,75.1,74.83,74.86,41200.0,58.765,58.7728,58.5615,58.585,41200.0
2012-08-31 09:45:00,74.84,74.94,74.77,74.94,31800.0,58.5693,58.6476,58.5145,58.6476,31800.0
2012-08-31 09:50:00,74.95,75.09,74.88,75.06,37100.0,58.6554,58.765,58.6006,58.7415,37100.0
2012-08-31 09:55:00,75.05,75.06,74.97,75.01,15700.0,58.7337,58.7415,58.6711,58.7024,15700.0
2012-08-31 10:00:00,75.01,75.02,74.67,74.76,69000.0,58.7024,58.7102,58.4363,58.5067,69000.0
2012-08-31 10:05:00,74.77,74.77,74.39,74.47,52400.0,58.5145,58.5145,58.2172,58.2798,52400.0
2012-08-31 10:10:00,74.43,75.04,74.37,75.04,79000.0,58.2485,58.7258,58.2015,58.7258,79000.0
2012-08-31 10:15:00,75.05,75.33,74.86,75.27,72300.0,58.7337,58.9528,58.585,58.9058,72300.0
2012-08-31 10:20:00,75.28,75.33,75.14,75.23,76700.0,58.9137,58.9528,58.8041,58.8745,76700.0
2012-08-31 10:25:00,75.24,75.28,75.03,75.08,39800.0,58.8824,58.9137,58.718,58.7571,39800.0
2012-08-31 10:30:00,75.09,75.35,74.98,75.3,58800.0,58.765,58.9684,58.6789,58.9293,58800.0
2012-08-31 10:35:00,75.32,75.34,75.11,75.17,44100.0,58.945,58.9606,58.7806,58.8276,44100.0
2012-08-31 10:40:00,75.18,75.21,75.09,75.18,27800.0,58.8354,58.8589,58.765,58.8354,27800.0
2012-08-31 10:45:00,75.19,75.24,75.09,75.11,27300.0,58.8432,58.8824,58.765,58.7806,27300.0
2012-08-31 10:50:00,75.11,75.27,75.06,75.27,31100.0,58.7806,58.9058,58.7415,58.9058,31100.0
2012-08-31 10:55:00,75.27,75.49,75.25,75.36,73300.0,58.9058,59.078,58.8902,58.9763,73300.0
2012-08-31 11:00:00,75.38,75.64,75.38,75.59,68500.0,58.9919,59.1954,58.9919,59.1563,68500.0
2012-08-31 11:05:00,75.58,75.6,75.52,75.58,63500.0,59.1484,59.1641,59.1015,59.1484,63500.0
2012-08-31 11:10:00,75.58,75.64,75.47,75.47,38700.0,59.1484,59.1954,59.0624,59.0624,38700.0
2012-08-31 11:15:00,75.48,75.61,75.45,75.58,33800.0,59.0702,59.1719,59.0467,59.1484,33800.0
2012-08-31 11:20:00,75.6,75.62,75.54,75.59,19100.0,59.1641,59.1797,59.1171,59.1563,19100.0
2012-08-31 11:25:00,75.58,75.59,75.44,75.47,22700.0,59.1484,59.1563,59.0389,59.0624,22700.0
2012-08-31 11:30:00,75.47,75.59,75.39,75.43,42800.0,59.0624,59.1563,58.9997,59.0311,42800.0
2012-08-31 11:35:00,75.44,75.48,75.39,75.46,14600.0,59.0389,59.0702,58.9997,59.0545,14600.0
2012-08-31 11:40:00,75.46,75.5,75.43,75.49,16000.0,59.0545,59.0858,59.0311,59.078,16000.0
2012-08-31 11:45:00,75.48,75.51,75.41,75.42,15100.0,59.0702,59.0937,59.0154,59.0232,15100.0
2012-08-31 11:50:00,75.41,75.49,75.4,75.48,12300.0,59.0154,59.078,59.0076,59.0702,12300.0
2012-08-31 11:55:00,75.48,75.48,75.39,75.4,16800.0,59.0702,59.0702,58.9997,59.0076,16800.0
2012-08-31 12:00:00,75.39,75.43,75.38,75.38,10100.0,58.9997,59.0311,58.9919,58.9919,10100.0
2012-08-31 12:05:00,75.38,75.4,75.14,75.15,16600.0,58.9919,59.0076,58.8041,58.8119,16600.0
2012-08-31 12:10:00,75.15,75.2,75.02,75.17,30600.0,58.8119,58.8511,58.7102,58.8276,30600.0
2012-08-31 12:15:00,75.17,75.28,75.15,75.25,23900.0,58.8276,58.9137,58.8119,58.8902,23900.0
2012-08-31 12:20:00,75.23,75.25,75.14,75.17,22400.0,58.8745,58.8902,58.8041,58.8276,22400.0
2012-08-31 12:25:00,75.18,75.21,75.1,75.11,11400.0,58.8354,58.8589,58.7728,58.7806,11400.0
2012-08-31 12:30:00,75.13,75.32,75.03,75.27,21000.0,58.7963,58.945,58.718,58.9058,21000.0
2012-08-31 12:35:00,75.29,75.3,75.21,75.21,16800.0,58.9215,58.9293,58.8589,58.8589,16800.0
2012-08-31 12:40:00,75.22,75.31,75.22,75.3,13600.0,58.8667,58.9371,58.8667,58.9293,13600.0
2012-08-31 12:45:00,75.3,75.3,75.23,75.23,10700.0,58.9293,58.9293,58.8745,58.8745,10700.0
2012-08-31 12:50:00,75.24,75.27,75.16,75.2,17800.0,58.8824,58.9058,58.8198,58.8511,17800.0
2012-08-31 12:55:00,75.2,75.25,75.18,75.21,12200.0,58.8511,58.8902,58.8354,58.8589,12200.0
2012-08-31 13:00:00,75.21,75.25,75.12,75.16,24000.0,58.8589,58.8902,58.7884,58.8198,24000.0
2012-08-31 13:05:00,75.16,75.28,75.15,75.18,51600.0,58.8198,58.9137,58.8119,58.8354,51600.0
2012-08-31 13:10:00,75.16,75.17,75.0,75.05,35000.0,58.8198,58.8276,58.6945,58.7337,35000.0
2012-08-31 13:15:00,75.05,75.07,75.0,75.01,28300.0,58.7337,58.7493,58.6945,58.7024,28300.0
2012-08-31 13:20:00,75.01,75.08,75.01,75.05,9700.0,58.7024,58.7571,58.7024,58.7337,9700.0
2012-08-31 13:25:00,75.04,75.11,75.04,75.08,16400.0,58.7258,58.7806,58.7258,58.7571,16400.0
2012-08-31 13:30:00,75.07,75.12,75.07,75.1,18200.0,58.7493,58.7884,58.7493,58.7728,18200.0
2012-08-31 13:35:00,75.09,75.14,75.07,75.12,19400.0,58.765,58.8041,58.7493,58.7884,19400.0
2012-08-31 13:40:00,75.12,75.19,75.12,75.19,20900.0,58.7884,58.8432,58.7884,58.8432,20900.0
2012-08-31 13:45:00,75.19,75.24,75.18,75.19,18300.0,58.8432,58.8824,58.8354,58.8432,18300.0
2012-08-31 13:50:00,75.19,75.3,75.18,75.28,21600.0,58.8432,58.9293,58.8354,58.9137,21600.0
2012-08-31 13:55:00,75.27,75.29,75.23,75.26,15800.0,58.9058,58.9215,58.8745,58.898,15800.0
2012-08-31 14:00:00,75.25,75.3,75.19,75.2,21200.0,58.8902,58.9293,58.8432,58.8511,21200.0
2012-08-31 14:05:00,75.21,75.31,75.21,75.31,18300.0,58.8589,58.9371,58.8589,58.9371,18300.0
2012-08-31 14:10:00,75.31,75.32,75.25,75.26,26000.0,58.9371,58.945,58.8902,58.898,26000.0
2012-08-31 14:15:00,75.26,75.4,75.25,75.39,68000.0,58.898,59.0076,58.8902,58.9997,68000.0
2012-08-31 14:20:00,75.4,75.4,75.32,75.36,33500.0,59.0076,59.0076,58.945,58.9763,33500.0
2012-08-31 14:25:00,75.37,75.44,75.35,75.41,27500.0,58.9841,59.0389,58.9684,59.0154,27500.0
2012-08-31 14:30:00,75.41,75.42,75.36,75.37,20000.0,59.0154,59.0232,58.9763,58.9841,20000.0
2012-08-31 14:35:00,75.38,75.41,75.35,75.37,26600.0,58.9919,59.0154,58.9684,58.9841,26600.0
2012-08-31 14:40:00,75.37,75.38,75.26,75.27,42300.0,58.9841,58.9919,58.898,58.9058,42300.0
2012-08-31 14:45:00,75.26,75.3,75.22,75.29,35000.0,58.898,58.9293,58.8667,58.9215,35000.0
2012-08-31 14:50:00,75.3,75.34,75.29,75.32,28200.0,58.9293,58.9606,58.9215,58.945,28200.0
2012-08-31 14:55:00,75.31,75.35,75.31,75.33,28600.0,58.9371,58.9684,58.9371,58.9528,28600.0
2012-08-31 15:00:00,75.32,75.32,75.13,75.17,20200.0,58.945,58.945,58.7963,58.8276,20200.0
2012-08-31 15:05:00,75.16,75.18,75.1,75.1,20200.0,58.8198,58.8354,58.7728,58.7728,20200.0
2012-08-31 15:10:00,75.1,75.11,75.07,75.07,26000.0,58.7728,58.7806,58.7493,58.7493,26000.0
2012-08-31 15:15:00,75.07,75.15,75.01,75.13,16400.0,58.7493,58.8119,58.7024,58.7963,16400.0
2012-08-31 15:20:00,75.12,75.21,75.12,75.17,21200.0,58.7884,58.8589,58.7884,58.8276,21200.0
2012-08-31 15:25:00,75.17,75.18,75.11,75.11,20400.0,58.8276,58.8354,58.7806,58.7806,20400.0
2012-08-31 15:30:00,75.11,75.15,75.02,75.11,46200.0,58.7806,58.8119,58.7102,58.7806,46200.0
2012-08-31 15:35:00,75.11,75.15,75.08,75.13,36800.0,58.7806,58.8119,58.7571,58.7963,36800.0
2012-08-31 15:40:00,75.14,75.17,75.03,75.05,48100.0,58.8041,58.8276,58.718,58.7337,48100.0
2012-08-31 15:45:00,75.04,75.1,75.01,75.05,51700.0,58.7258,58.7728,58.7024,58.7337,51700.0
2012-08-31 15:50:00,75.04,75.18,75.03,75.15,93000.0,58.7258,58.8354,58.718,58.8119,93000.0
2012-08-31 15:55:00,75.15,75.24,75.09,75.11,174000.0,58.8119,58.8824,58.765,58.7806,174000.0
2012-09-04 09:30:00,74.81,75.09,74.75,74.9,86700.0,58.5458,58.765,58.4989,58.6163,86700.0
2012-09-04 09:35:00,74.89,74.95,74.76,74.77,61400.0,58.6085,58.6554,58.5067,58.5145,61400.0
2012-09-04 09:40:00,74.77,74.77,74.36,74.36,60700.0,58.5145,58.5145,58.1937,58.1937,60700.0
2012-09-04 09:45:00,74.36,74.5,74.16,74.33,48300.0,58.1937,58.3032,58.0372,58.1702,48300.0
2012-09-04 09:50:00,74.34,74.35,74.23,74.29,40200.0,58.178,58.1859,58.0919,58.1389,40200.0
2012-09-04 09:55:00,74.29,74.37,74.25,74.28,44500.0,58.1389,58.2015,58.1076,58.1311,44500.0
2012-09-04 10:00:00,74.26,74.37,74.15,74.26,48500.0,58.1154,58.2015,58.0293,58.1154,48500.0
2012-09-04 10:05:00,74.26,74.32,74.14,74.19,55000.0,58.1154,58.1624,58.0215,58.0606,55000.0
2012-09-04 10:10:00,74.18,74.18,74.0,74.03,67600.0,58.0528,58.0528,57.9119,57.9354,67600.0
2012-09-04 10:15:00,74.01,74.17,74.0,74.08,75300.0,57.9198,58.045,57.9119,57.9746,75300.0
2012-09-04 10:20:00,74.09,74.14,74.01,74.05,41100.0,57.9824,58.0215,57.9198,57.9511,41100.0
2012-09-04 10:25:00,74.05,74.07,74.01,74.03,26900.0,57.9511,57.9667,57.9198,57.9354,26900.0
2012-09-04 10:30:00,74.03,74.03,73.89,73.91,83300.0,57.9354,57.9354,57.8259,57.8415,83300.0
2012-09-04 10:35:00,73.91,74.24,73.9,74.21,83000.0,57.8415,58.0998,57.8337,58.0763,83000.0
2012-09-04 10:40:00,74.2,74.24,74.1,74.13,33400.0,58.0685,58.0998,57.9902,58.0137,33400.0
2012-09-04 10:45:00,74.13,74.13,73.89,73.9,40600.0,58.0137,58.0137,57.8259,57.8337,40600.0
2012-09-04 10:50:00,73.92,73.97,73.86,73.88,46600.0,57.8493,57.8885,57.8024,57.818,46600.0
2012-09-04 10:55:00,73.91,73.94,73.81,73.93,51800.0,57.8415,57.865,57.7633,57.8572,51800.0
2012-09-04 11:00:00,73.92,74.02,73.89,74.02,40700.0,57.8493,57.9276,57.8259,57.9276,40700.0
2012-09-04 11:05:00,74.02,74.03,73.92,73.95,32600.0,57.9276,57.9354,57.8493,57.8728,32600.0
2012-09-04 11:10:00,73.95,74.04,73.9,73.98,37400.0,57.8728,57.9432,57.8337,57.8963,37400.0
2012-09-04 11:15:00,73.98,74.07,73.95,74.07,39800.0,57.8963,57.9667,57.8728,57.9667,39800.0
2012-09-04 11:20:00,74.07,74.1,74.01,74.05,25300.0,57.9667,57.9902,57.9198,57.9511,25300.0
2012-09-04 11:25:00,74.04,74.15,74.01,74.14,44700.0,57.9432,58.0293,57.9198,58.0215,44700.0
2012-09-04 11:30:00,74.13,74.16,74.07,74.09,37600.0,58.0137,58.0372,57.9667,57.9824,37600.0
2012-09-04 11:35:00,74.09,74.1,73.95,73.96,30300.0,57.9824,57.9902,57.8728,57.8806,30300.0
2012-09-04 11:40:00,73.96,73.96,73.87,73.89,38500.0,57.8806,57.8806,57.8102,57.8259,38500.0
2012-09-04 11:45:00,73.89,73.89,73.82,73.86,41900.0,57.8259,57.8259,57.7711,57.8024,41900.0
2012-09-04 11:50:00,73.87,73.87,73.81,73.84,25700.0,57.8102,57.8102,57.7633,57.7867,25700.0
2012-09-04 11:55:00,73.83,73.87,73.8,73.84,34200.0,57.7789,57.8102,57.7554,57.7867,34200.0
2012-09-04 12:00:00,73.84,73.85,73.81,73.82,23500.0,57.7867,57.7946,57.7633,57.7711,23500.0
2012-09-04 12:05:00,73.81,73.83,73.81,73.81,29900.0,57.7633,57.7789,57.7633,57.7633,29900.0
2012-09-04 12:10:00,73.82,73.86,73.8,73.86,36300.0,57.7711,57.8024,57.7554,57.8024,36300.0
2012-09-04 12:15:00,73.86,73.92,73.84,73.89,29800.0,57.8024,57.8493,57.7867,57.8259,29800.0
2012-09-04 12:20:00,73.89,73.92,73.87,73.88,22600.0,57.8259,57.8493,57.8102,57.818,22600.0
2012-09-04 12:25:00,73.87,73.93,73.83,73.93,46500.0,57.8102,57.8572,57.7789,57.8572,46500.0
2012-09-04 12:30:00,73.91,73.91,73.87,73.87,14200.0,57.8415,57.8415,57.8102,57.8102,14200.0
2012-09-04 12:35:00,73.87,73.88,73.83,73.86,18700.0,57.8102,57.818,57.7789,57.8024,18700.0
2012-09-04 12:40:00,73.86,73.93,73.86,73.93,32400.0,57.8024,57.8572,57.8024,57.8572,32400.0
2012-09-04 12:45:00,73.92,73.92,73.75,73.76,56800.0,57.8493,57.8493,57.7163,57.7241,56800.0
2012-09-04 12:50:00,73.76,73.79,73.75,73.77,26900.0,57.7241,57.7476,57.7163,57.7319,26900.0
2012-09-04 12:55:00,73.77,73.84,73.75,73.84,19300.0,57.7319,57.7867,57.7163,57.7867,19300.0
2012-09-04 13:00:00,73.83,73.87,73.82,73.85,19700.0,57.7789,57.8102,57.7711,57.7946,19700.0
2012-09-04 13:05:00,73.85,73.87,73.79,73.79,30800.0,57.7946,57.8102,57.7476,57.7476,30800.0
2012-09-04 13:10:00,73.8,73.84,73.76,73.77,45800.0,57.7554,57.7867,57.7241,57.7319,45800.0
2012-09-04 13:15:00,73.78,73.87,73.78,73.87,20600.0,57.7398,57.8102,57.7398,57.8102,20600.0
2012-09-04 13:20:00,73.86,73.9,73.84,73.87,18500.0,57.8024,57.8337,57.7867,57.8102,18500.0
2012-09-04 13:25:00,73.88,73.9,73.8,73.87,28700.0,57.818,57.8337,57.7554,57.8102,28700.0
2012-09-04 13:30:00,73.89,73.93,73.82,73.82,22800.0,57.8259,57.8572,57.7711,57.7711,22800.0
2012-09-04 13:35:00,73.82,73.91,73.81,73.88,18500.0,57.7711,57.8415,57.7633,57.818,18500.0
2012-09-04 13:40:00,73.87,73.88,73.79,73.81,25000.0,57.8102,57.818,57.7476,57.7633,25000.0
2012-09-04 13:45:00,73.83,73.83,73.69,73.7,77100.0,57.7789,57.7789,57.6693,57.6772,77100.0
2012-09-04 13:50:00,73.7,73.72,73.62,73.72,42400.0,57.6772,57.6928,57.6146,57.6928,42400.0
2012-09-04 13:55:00,73.71,73.76,73.71,73.73,10400.0,57.685,57.7241,57.685,57.7006,10400.0
2012-09-04 14:00:00,73.74,73.77,73.7,73.73,21800.0,57.7085,57.7319,57.6772,57.7006,21800.0
2012-09-04 14:05:00,73.73,73.95,73.68,73.94,32700.0,57.7006,57.8728,57.6615,57.865,32700.0
2012-09-04 14:10:00,73.94,74.03,73.94,74.0,36500.0,57.865,57.9354,57.865,57.9119,36500.0
2012-09-04 14:15:00,74.02,74.05,73.99,74.03,50300.0,57.9276,57.9511,57.9041,57.9354,50300.0
2012-09-04 14:20:00,74.05,74.13,74.05,74.11,24300.0,57.9511,58.0137,57.9511,57.998,24300.0
2012-09-04 14:25:00,74.11,74.23,74.1,74.21,36600.0,57.998,58.0919,57.9902,58.0763,36600.0
2012-09-04 14:30:00,74.24,74.43,74.23,74.42,41000.0,58.0998,58.2485,58.0919,58.2406,41000.0
2012-09-04 14:35:00,74.43,74.8,74.42,74.69,130900.0,58.2485,58.538,58.2406,58.4519,130900.0
2012-09-04 14:40:00,74.71,74.75,74.61,74.72,72000.0,58.4676,58.4989,58.3893,58.4754,72000.0
2012-09-04 14:45:00,74.72,74.78,74.7,74.75,53300.0,58.4754,58.5224,58.4598,58.4989,53300.0
2012-09-04 14:50:00,74.77,74.77,74.55,74.55,33600.0,58.5145,58.5145,58.3424,58.3424,33600.0
2012-09-04 14:55:00,74.54,74.59,74.51,74.55,52100.0,58.3345,58.3737,58.3111,58.3424,52100.0
2012-09-04 15:00:00,74.54,74.55,74.5,74.5,53900.0,58.3345,58.3424,58.3032,58.3032,53900.0
2012-09-04 15:05:00,74.5,74.53,74.48,74.5,69000.0,58.3032,58.3267,58.2876,58.3032,69000.0
2012-09-04 15:10:00,74.51,74.51,74.38,74.38,38200.0,58.3111,58.3111,58.2093,58.2093,38200.0
2012-09-04 15:15:00,74.38,74.42,74.37,74.4,45300.0,58.2093,58.2406,58.2015,58.225,45300.0
2012-09-04 15:20:00,74.4,74.45,74.39,74.43,34300.0,58.225,58.2641,58.2172,58.2485,34300.0
2012-09-04 15:25:00,74.42,74.42,74.34,74.4,54700.0,58.2406,58.2406,58.178,58.225,54700.0
2012-09-04 15:30:00,74.4,74.43,74.3,74.36,57600.0,58.225,58.2485,58.1467,58.1937,57600.0
2012-09-04 15:35:00,74.36,74.39,74.22,74.23,42100.0,58.1937,58.2172,58.0841,58.0919,42100.0
2012-09-04 15:40:00,74.22,74.24,74.2,74.2,66100.0,58.0841,58.0998,58.0685,58.0685,66100.0
2012-09-04 15:45:00,74.2,74.23,74.11,74.17,67100.0,58.0685,58.0919,57.998,58.045,67100.0
2012-09-04 15:50:00,74.16,74.2,74.1,74.1,73200.0,58.0372,58.0685,57.9902,57.9902,73200.0
2012-09-04 15:55:00,74.1,74.18,74.06,74.12,131600.0,57.9902,58.0528,57.9589,58.0059,131600.0
2012-09-05 09:30:00,73.94,74.5,73.94,74.48,132100.0,57.865,58.3032,57.865,58.2876,132100.0
2012-09-05 09:35:00,74.46,74.47,73.93,73.96,104000.0,58.2719,58.2798,57.8572,57.8806,104000.0
2012-09-05 09:40:00,73.95,74.0,73.73,73.92,41000.0,57.8728,57.9119,57.7006,57.8493,41000.0
2012-09-05 09:45:00,73.91,74.04,73.79,74.01,32800.0,57.8415,57.9432,57.7476,57.9198,32800.0
2012-09-05 09:50:00,74.04,74.09,73.97,74.03,29800.0,57.9432,57.9824,57.8885,57.9354,29800.0
2012-09-05 09:55:00,74.02,74.26,74.0,74.22,51700.0,57.9276,58.1154,57.9119,58.0841,51700.0
2012-09-05 10:00:00,74.23,74.54,74.2,74.5,136900.0,58.0919,58.3345,58.0685,58.3032,136900.0
2012-09-05 10:05:00,74.48,74.65,74.48,74.62,85300.0,58.2876,58.4206,58.2876,58.3972,85300.0
2012-09-05 10:10:00,74.64,74.84,74.61,74.8,145000.0,58.4128,58.5693,58.3893,58.538,145000.0
2012-09-05 10:15:00,74.78,74.83,74.7,74.72,49000.0,58.5224,58.5615,58.4598,58.4754,49000.0
2012-09-05 10:20:00,74.74,74.83,74.71,74.72,47400.0,58.4911,58.5615,58.4676,58.4754,47400.0
2012-09-05 10:25:00,74.72,75.0,74.72,74.97,87400.0,58.4754,58.6945,58.4754,58.6711,87400.0
2012-09-05 10:30:00,74.97,75.1,74.95,75.03,101800.0,58.6711,58.7728,58.6554,58.718,101800.0
2012-09-05 10:35:00,75.03,75.06,74.86,74.89,38800.0,58.718,58.7415,58.585,58.6085,38800.0
2012-09-05 10:40:00,74.89,74.9,74.81,74.89,31500.0,58.6085,58.6163,58.5458,58.6085,31500.0
2012-09-05 10:45:00,74.88,74.9,74.74,74.76,43200.0,58.6006,58.6163,58.4911,58.5067,43200.0
2012-09-05 10:50:00,74.76,74.77,74.57,74.67,77100.0,58.5067,58.5145,58.358,58.4363,77100.0
2012-09-05 10:55:00,74.67,74.78,74.58,74.62,45300.0,58.4363,58.5224,58.3658,58.3972,45300.0
2012-09-05 11:00:00,74.61,74.61,74.48,74.54,38800.0,58.3893,58.3893,58.2876,58.3345,38800.0
2012-09-05 11:05:00,74.53,74.64,74.52,74.61,20400.0,58.3267,58.4128,58.3189,58.3893,20400.0
2012-09-05 11:10:00,74.6,74.78,74.6,74.77,19000.0,58.3815,58.5224,58.3815,58.5145,19000.0
2012-09-05 11:15:00,74.77,74.83,74.72,74.82,19200.0,58.5145,58.5615,58.4754,58.5537,19200.0
2012-09-05 11:20:00,74.84,74.85,74.71,74.73,26700.0,58.5693,58.5771,58.4676,58.4832,26700.0
2012-09-05 11:25:00,74.72,74.88,74.66,74.88,29500.0,58.4754,58.6006,58.4285,58.6006,29500.0
2012-09-05 11:30:00,74.85,74.93,74.85,74.88,23900.0,58.5771,58.6398,58.5771,58.6006,23900.0
2012-09-05 11:35:00,74.87,74.98,74.85,74.92,30300.0,58.5928,58.6789,58.5771,58.6319,30300.0
2012-09-05 11:40:00,74.92,74.98,74.89,74.89,30000.0,58.6319,58.6789,58.6085,58.6085,30000.0
2012-09-05 11:45:00,74.88,74.88,74.75,74.84,14800.0,58.6006,58.6006,58.4989,58.5693,14800.0
2012-09-05 11:50:00,74.84,74.9,74.83,74.88,29100.0,58.5693,58.6163,58.5615,58.6006,29100.0
2012-09-05 11:55:00,74.87,74.88,74.77,74.8,22800.0,58.5928,58.6006,58.5145,58.538,22800.0
2012-09-05 12:00:00,74.79,74.79,74.75,74.78,15900.0,58.5302,58.5302,58.4989,58.5224,15900.0
2012-09-05 12:05:00,74.78,74.95,74.77,74.95,27700.0,58.5224,58.6554,58.5145,58.6554,27700.0
2012-09-05 12:10:00,74.95,74.95,74.86,74.86,11200.0,58.6554,58.6554,58.585,58.585,11200.0
2012-09-05 12:15:00,74.86,74.92,74.82,74.91,24000.0,58.585,58.6319,58.5537,58.6241,24000.0
2012-09-05 12:20:00,74.92,74.93,74.84,74.85,23500.0,58.6319,58.6398,58.5693,58.5771,23500.0
2012-09-05 12:25:00,74.84,74.86,74.8,74.83,20700.0,58.5693,58.585,58.538,58.5615,20700.0
2012-09-05 12:30:00,74.83,74.89,74.82,74.82,10500.0,58.5615,58.6085,58.5537,58.5537,10500.0
2012-09-05 12:35:00,74.82,74.84,74.79,74.8,20200.0,58.5537,58.5693,58.5302,58.538,20200.0
2012-09-05 12:40:00,74.8,74.84,74.79,74.84,19000.0,58.538,58.5693,58.5302,58.5693,19000.0
2012-09-05 12:45:00,74.84,74.87,74.82,74.87,23800.0,58.5693,58.5928,58.5537,58.5928,23800.0
2012-09-05 12:50:00,74.87,74.9,74.81,74.86,21900.0,58.5928,58.6163,58.5458,58.585,21900.0
2012-09-05 12:55:00,74.86,74.86,74.79,74.79,18000.0,58.585,58.585,58.5302,58.5302,18000.0
2012-09-05 13:00:00,74.79,74.81,74.78,74.78,23400.0,58.5302,58.5458,58.5224,58.5224,23400.0
2012-09-05 13:05:00,74.78,74.78,74.71,74.73,26300.0,58.5224,58.5224,58.4676,58.4832,26300.0
2012-09-05 13:10:00,74.74,74.83,74.73,74.83,12000.0,58.4911,58.5615,58.4832,58.5615,12000.0
2012-09-05 13:15:00,74.83,74.87,74.83,74.84,15500.0,58.5615,58.5928,58.5615,58.5693,15500.0
2012-09-05 13:20:00,74.84,74.84,74.75,74.75,18400.0,58.5693,58.5693,58.4989,58.4989,18400.0
2012-09-05 13:25:00,74.76,74.84,74.75,74.78,14500.0,58.5067,58.5693,58.4989,58.5224,14500.0
2012-09-05 13:30:00,74.78,74.78,74.6,74.6,35600.0,58.5224,58.5224,58.3815,58.3815,35600.0
2012-09-05 13:35:00,74.59,74.59,74.53,74.55,23100.0,58.3737,58.3737,58.3267,58.3424,23100.0
2012-09-05 13:40:00,74.55,74.59,74.53,74.59,17300.0,58.3424,58.3737,58.3267,58.3737,17300.0
2012-09-05 13:45:00,74.59,74.59,74.49,74.52,37100.0,58.3737,58.3737,58.2954,58.3189,37100.0
2012-09-05 13:50:00,74.5,74.5,74.42,74.43,39100.0,58.3032,58.3032,58.2406,58.2485,39100.0
2012-09-05 13:55:00,74.42,74.5,74.4,74.5,47300.0,58.2406,58.3032,58.225,58.3032,47300.0
2012-09-05 14:00:00,74.5,74.58,74.5,74.57,67900.0,58.3032,58.3658,58.3032,58.358,67900.0
2012-09-05 14:05:00,74.57,74.71,74.57,74.69,86900.0,58.358,58.4676,58.358,58.4519,86900.0
2012-09-05 14:10:00,74.68,74.74,74.65,74.71,39200.0,58.4441,58.4911,58.4206,58.4676,39200.0
2012-09-05 14:15:00,74.72,74.8,74.72,74.77,22900.0,58.4754,58.538,58.4754,58.5145,22900.0
2012-09-05 14:20:00,74.76,74.88,74.75,74.84,59000.0,58.5067,58.6006,58.4989,58.5693,59000.0
2012-09-05 14:25:00,74.84,74.88,74.84,74.84,20400.0,58.5693,58.6006,58.5693,58.5693,20400.0
2012-09-05 14:30:00,74.85,74.91,74.83,74.89,21300.0,58.5771,58.6241,58.5615,58.6085,21300.0
2012-09-05 14:35:00,74.89,74.92,74.89,74.91,20400.0,58.6085,58.6319,58.6085,58.6241,20400.0
2012-09-05 14:40:00,74.92,74.94,74.83,74.9,21200.0,58.6319,58.6476,58.5615,58.6163,21200.0
2012-09-05 14:45:00,74.9,74.92,74.83,74.84,17900.0,58.6163,58.6319,58.5615,58.5693,17900.0
2012-09-05 14:50:00,74.84,74.9,74.83,74.89,21200.0,58.5693,58.6163,58.5615,58.6085,21200.0
2012-09-05 14:55:00,74.9,74.91,74.84,74.84,18700.0,58.6163,58.6241,58.5693,58.5693,18700.0
2012-09-05 15:00:00,74.85,74.85,74.79,74.84,39300.0,58.5771,58.5771,58.5302,58.5693,39300.0
2012-09-05 15:05:00,74.84,74.88,74.83,74.87,58300.0,58.5693,58.6006,58.5615,58.5928,58300.0
2012-09-05 15:10:00,74.87,74.9,74.84,74.89,33500.0,58.5928,58.6163,58.5693,58.6085,33500.0
2012-09-05 15:15:00,74.9,74.95,74.88,74.91,71400.0,58.6163,58.6554,58.6006,58.6241,71400.0
2012-09-05 15:20:00,74.91,74.97,74.89,74.93,42000.0,58.6241,58.6711,58.6085,58.6398,42000.0
2012-09-05 15:25:00,74.94,74.96,74.88,74.89,26900.0,58.6476,58.6632,58.6006,58.6085,26900.0
2012-09-05 15:30:00,74.89,74.94,74.86,74.91,64100.0,58.6085,58.6476,58.585,58.6241,64100.0
2012-09-05 15:35:00,74.92,74.93,74.87,74.9,41900.0,58.6319,58.6398,58.5928,58.6163,41900.0
2012-09-05 15:40:00,74.89,74.95,74.88,74.9,56800.0,58.6085,58.6554,58.6006,58.6163,56800.0
2012-09-05 15:45:00,74.89,74.92,74.75,74.8,93100.0,58.6085,58.6319,58.4989,58.538,93100.0
2012-09-05 15:50:00,74.8,74.83,74.76,74.76,64200.0,58.538,58.5615,58.5067,58.5067,64200.0
2012-09-05 15:55:00,74.77,74.84,74.77,74.78,175100.0,58.5145,58.5693,58.5145,58.5224,175100.0
2012-09-06 09:30:00,75.28,75.73,75.23,75.7,98500.0,58.9137,59.2658,58.8745,59.2424,98500.0
2012-09-06 09:35:00,75.7,75.81,75.6,75.76,50000.0,59.2424,59.3284,59.1641,59.2893,50000.0
2012-09-06 09:40:00,75.75,75.83,75.57,75.58,47800.0,59.2815,59.3441,59.1406,59.1484,47800.0
2012-09-06 09:45:00,75.56,75.61,75.34,75.52,66900.0,59.1328,59.1719,58.9606,59.1015,66900.0
2012-09-06 09:50:00,75.52,75.57,75.39,75.42,43200.0,59.1015,59.1406,58.9997,59.0232,43200.0
2012-09-06 09:55:00,75.43,75.57,75.41,75.43,58200.0,59.0311,59.1406,59.0154,59.0311,58200.0
2012-09-06 10:00:00,75.45,75.89,75.45,75.89,88600.0,59.0467,59.391,59.0467,59.391,88600.0
2012-09-06 10:05:00,75.89,76.1,75.88,76.06,111000.0,59.391,59.5554,59.3832,59.5241,111000.0
2012-09-06 10:10:00,76.06,76.14,75.95,76.04,58800.0,59.5241,59.5867,59.438,59.5084,58800.0
2012-09-06 10:15:00,76.01,76.06,75.91,75.94,36300.0,59.485,59.5241,59.4067,59.4302,36300.0
2012-09-06 10:20:00,75.93,76.28,75.92,76.25,70000.0,59.4224,59.6963,59.4145,59.6728,70000.0
2012-09-06 10:25:00,76.24,76.39,76.23,76.34,81300.0,59.665,59.7823,59.6571,59.7432,81300.0
2012-09-06 10:30:00,76.35,76.46,76.3,76.46,56800.0,59.751,59.8371,59.7119,59.8371,56800.0
2012-09-06 10:35:00,76.47,76.62,76.44,76.61,94900.0,59.845,59.9623,59.8215,59.9545,94900.0
2012-09-06 10:40:00,76.55,76.65,76.51,76.63,55600.0,59.9076,59.9858,59.8763,59.9702,55600.0
2012-09-06 10:45:00,76.62,76.65,76.54,76.62,31500.0,59.9623,59.9858,59.8997,59.9623,31500.0
2012-09-06 10:50:00,76.62,76.84,76.62,76.81,130600.0,59.9623,60.1345,59.9623,60.111,130600.0
2012-09-06 10:55:00,76.8,76.89,76.76,76.81,73200.0,60.1032,60.1736,60.0719,60.111,73200.0
2012-09-06 11:00:00,76.83,76.87,76.68,76.68,51000.0,60.1267,60.158,60.0093,60.0093,51000.0
2012-09-06 11:05:00,76.7,76.77,76.62,76.65,67000.0,60.0249,60.0797,59.9623,59.9858,67000.0
2012-09-06 11:10:00,76.65,76.69,76.59,76.62,43800.0,59.9858,60.0171,59.9389,59.9623,43800.0
2012-09-06 11:15:00,76.6,76.65,76.47,76.48,45600.0,59.9467,59.9858,59.845,59.8528,45600.0
2012-09-06 11:20:00,76.49,76.61,76.48,76.6,51100.0,59.8606,59.9545,59.8528,59.9467,51100.0
2012-09-06 11:25:00,76.58,76.68,76.54,76.65,40100.0,59.931,60.0093,59.8997,59.9858,40100.0
2012-09-06 11:30:00,76.65,76.83,76.61,76.79,49100.0,59.9858,60.1267,59.9545,60.0954,49100.0
2012-09-06 11:35:00,76.79,76.89,76.74,76.86,86600.0,60.0954,60.1736,60.0563,60.1502,86600.0
2012-09-06 11:40:00,76.86,76.9,76.76,76.76,39700.0,60.1502,60.1815,60.0719,60.0719,39700.0
2012-09-06 11:45:00,76.77,76.88,76.76,76.83,34200.0,60.0797,60.1658,60.0719,60.1267,34200.0
2012-09-06 11:50:00,76.81,76.87,76.72,76.78,41800.0,60.111,60.158,60.0406,60.0876,41800.0
2012-09-06 11:55:00,76.79,76.87,76.76,76.82,66000.0,60.0954,60.158,60.0719,60.1189,66000.0
2012-09-06 12:00:00,76.82,76.84,76.74,76.79,56900.0,60.1189,60.1345,60.0563,60.0954,56900.0
2012-09-06 12:05:00,76.79,76.84,76.77,76.78,22800.0,60.0954,60.1345,60.0797,60.0876,22800.0
2012-09-06 12:10:00,76.78,76.87,76.75,76.85,17300.0,60.0876,60.158,60.0641,60.1423,17300.0
2012-09-06 12:15:00,76.86,76.91,76.83,76.9,54500.0,60.1502,60.1893,60.1267,60.1815,54500.0
2012-09-06 12:20:00,76.91,76.91,76.76,76.77,35700.0,60.1893,60.1893,60.0719,60.0797,35700.0
2012-09-06 12:25:00,76.75,76.8,76.7,76.75,27600.0,60.0641,60.1032,60.0249,60.0641,27600.0
2012-09-06 12:30:00,76.76,76.78,76.72,76.77,15600.0,60.0719,60.0876,60.0406,60.0797,15600.0
2012-09-06 12:35:00,76.76,76.87,76.76,76.84,31800.0,60.0719,60.158,60.0719,60.1345,31800.0
2012-09-06 12:40:00,76.85,76.85,76.78,76.79,18200.0,60.1423,60.1423,60.0876,60.0954,18200.0
2012-09-06 12:45:00,76.79,76.82,76.76,76.77,23900.0,60.0954,60.1189,60.0719,60.0797,23900.0
2012-09-06 12:50:00,76.77,76.91,76.77,76.89,18600.0,60.0797,60.1893,60.0797,60.1736,18600.0
2012-09-06 12:55:00,76.89,76.91,76.84,76.84,11200.0,60.1736,60.1893,60.1345,60.1345,11200.0
2012-09-06 13:00:00,76.84,76.85,76.76,76.84,65600.0,60.1345,60.1423,60.0719,60.1345,65600.0
2012-09-06 13:05:00,76.84,76.86,76.83,76.83,34100.0,60.1345,60.1502,60.1267,60.1267,34100.0
2012-09-06 13:10:00,76.84,76.85,76.74,76.76,27600.0,60.1345,60.1423,60.0563,60.0719,27600.0
2012-09-06 13:15:00,76.77,76.77,76.66,76.71,39200.0,60.0797,60.0797,59.9936,60.0328,39200.0
2012-09-06 13:20:00,76.72,76.75,76.71,76.72,40700.0,60.0406,60.0641,60.0328,60.0406,40700.0
2012-09-06 13:25:00,76.72,76.75,76.69,76.75,11400.0,60.0406,60.0641,60.0171,60.0641,11400.0
2012-09-06 13:30:00,76.74,76.75,76.63,76.64,29500.0,60.0563,60.0641,59.9702,59.978,29500.0
2012-09-06 13:35:00,76.64,76.7,76.59,76.62,30900.0,59.978,60.0249,59.9389,59.9623,30900.0
2012-09-06 13:40:00,76.62,76.63,76.57,76.61,28300.0,59.9623,59.9702,59.9232,59.9545,28300.0
2012-09-06 13:45:00,76.61,76.64,76.58,76.6,36900.0,59.9545,59.978,59.931,59.9467,36900.0
2012-09-06 13:50:00,76.6,76.69,76.59,76.63,32200.0,59.9467,60.0171,59.9389,59.9702,32200.0
2012-09-06 13:55:00,76.62,76.66,76.6,76.6,30800.0,59.9623,59.9936,59.9467,59.9467,30800.0
2012-09-06 14:00:00,76.6,76.69,76.6,76.67,30400.0,59.9467,60.0171,59.9467,60.0015,30400.0
2012-09-06 14:05:00,76.67,76.68,76.56,76.56,34200.0,60.0015,60.0093,59.9154,59.9154,34200.0
2012-09-06 14:10:00,76.55,76.64,76.54,76.64,30700.0,59.9076,59.978,59.8997,59.978,30700.0
2012-09-06 14:15:00,76.64,76.7,76.61,76.7,25400.0,59.978,60.0249,59.9545,60.0249,25400.0
2012-09-06 14:20:00,76.71,76.75,76.65,76.71,25500.0,60.0328,60.0641,59.9858,60.0328,25500.0
2012-09-06 14:25:00,76.71,76.71,76.62,76.65,32100.0,60.0328,60.0328,59.9623,59.9858,32100.0
2012-09-06 14:30:00,76.65,76.75,76.65,76.67,44900.0,59.9858,60.0641,59.9858,60.0015,44900.0
2012-09-06 14:35:00,76.66,76.67,76.57,76.62,28600.0,59.9936,60.0015,59.9232,59.9623,28600.0
2012-09-06 14:40:00,76.62,76.73,76.58,76.72,25900.0,59.9623,60.0484,59.931,60.0406,25900.0
2012-09-06 14:45:00,76.72,76.83,76.69,76.82,35400.0,60.0406,60.1267,60.0171,60.1189,35400.0
2012-09-06 14:50:00,76.82,76.87,76.8,76.86,33000.0,60.1189,60.158,60.1032,60.1502,33000.0
2012-09-06 14:55:00,76.86,76.88,76.75,76.78,34700.0,60.1502,60.1658,60.0641,60.0876,34700.0
2012-09-06 15:00:00,76.77,76.83,76.75,76.81,33100.0,60.0797,60.1267,60.0641,60.111,33100.0
2012-09-06 15:05:00,76.81,76.84,76.8,76.81,31100.0,60.111,60.1345,60.1032,60.111,31100.0
2012-09-06 15:10:00,76.81,76.86,76.77,76.77,36700.0,60.111,60.1502,60.0797,60.0797,36700.0
2012-09-06 15:15:00,76.8,76.88,76.76,76.84,54500.0,60.1032,60.1658,60.0719,60.1345,54500.0
2012-09-06 15:20:00,76.85,76.87,76.81,76.82,39100.0,60.1423,60.158,60.111,60.1189,39100.0
2012-09-06 15:25:00,76.83,76.9,76.82,76.85,40500.0,60.1267,60.1815,60.1189,60.1423,40500.0
2012-09-06 15:30:00,76.84,76.98,76.84,76.87,108800.0,60.1345,60.2441,60.1345,60.158,108800.0
2012-09-06 15:35:00,76.88,76.99,76.88,76.92,68100.0,60.1658,60.2519,60.1658,60.1971,68100.0
2012-09-06 15:40:00,76.92,77.0,76.92,76.98,104400.0,60.1971,60.2597,60.1971,60.2441,104400.0
2012-09-06 15:45:00,76.97,77.08,76.92,77.07,125400.0,60.2362,60.3223,60.1971,60.3145,125400.0
2012-09-06 15:50:00,77.08,77.09,77.02,77.02,154100.0,60.3223,60.3302,60.2754,60.2754,154100.0
2012-09-06 15:55:00,77.02,77.08,77.0,77.04,224700.0,60.2754,60.3223,60.2597,60.291,224700.0
2012-09-07 09:30:00,77.19,77.82,77.08,77.63,131500.0,60.4084,60.9015,60.3223,60.7528,131500.0
2012-09-07 09:35:00,77.63,77.87,77.57,77.62,53700.0,60.7528,60.9406,60.7058,60.7449,53700.0
2012-09-07 09:40:00,77.69,77.97,77.62,77.83,47700.0,60.7997,61.0188,60.7449,60.9093,47700.0
2012-09-07 09:45:00,77.83,77.98,77.7,77.82,63700.0,60.9093,61.0267,60.8075,60.9015,63700.0
2012-09-07 09:50:00,77.81,77.81,77.39,77.48,65500.0,60.8936,60.8936,60.5649,60.6354,65500.0
2012-09-07 09:55:00,77.48,77.58,77.38,77.55,35900.0,60.6354,60.7136,60.5571,60.6902,35900.0
2012-09-07 10:00:00,77.56,77.93,77.5,77.92,92500.0,60.698,60.9875,60.651,60.9797,92500.0
2012-09-07 10:05:00,77.92,78.05,77.85,78.05,94600.0,60.9797,61.0814,60.9249,61.0814,94600.0
2012-09-07 10:10:00,78.05,78.39,77.99,78.29,146600.0,61.0814,61.3475,61.0345,61.2693,146600.0
2012-09-07 10:15:00,78.3,78.5,78.24,78.34,140100.0,61.2771,61.4336,61.2301,61.3084,140100.0
2012-09-07 10:20:00,78.33,78.52,78.25,78.52,94800.0,61.3006,61.4493,61.238,61.4493,94800.0
2012-09-07 10:25:00,78.52,78.63,78.45,78.6,88500.0,61.4493,61.5354,61.3945,61.5119,88500.0
2012-09-07 10:30:00,78.58,78.69,78.47,78.58,85000.0,61.4962,61.5823,61.4101,61.4962,85000.0
2012-09-07 10:35:00,78.58,78.72,78.54,78.56,88100.0,61.4962,61.6058,61.4649,61.4806,88100.0
2012-09-07 10:40:00,78.56,78.68,78.52,78.64,71400.0,61.4806,61.5745,61.4493,61.5432,71400.0
2012-09-07 10:45:00,78.63,78.66,78.6,78.62,42500.0,61.5354,61.5588,61.5119,61.5275,42500.0
2012-09-07 10:50:00,78.64,78.75,78.64,78.75,43300.0,61.5432,61.6293,61.5432,61.6293,43300.0
2012-09-07 10:55:00,78.75,78.86,78.69,78.74,106300.0,61.6293,61.7154,61.5823,61.6214,106300.0
2012-09-07 11:00:00,78.74,78.84,78.62,78.83,77200.0,61.6214,61.6997,61.5275,61.6919,77200.0
2012-09-07 11:05:00,78.83,78.86,78.8,78.85,77900.0,61.6919,61.7154,61.6684,61.7075,77900.0
2012-09-07 11:10:00,78.84,78.86,78.71,78.79,76500.0,61.6997,61.7154,61.598,61.6606,76500.0
2012-09-07 11:15:00,78.78,78.79,78.54,78.54,68300.0,61.6527,61.6606,61.4649,61.4649,68300.0
2012-09-07 11:20:00,78.56,78.6,78.5,78.56,93800.0,61.4806,61.5119,61.4336,61.4806,93800.0
2012-09-07 11:25:00,78.56,78.58,78.49,78.51,75200.0,61.4806,61.4962,61.4258,61.4414,75200.0
2012-09-07 11:30:00,78.52,78.58,78.48,78.48,54500.0,61.4493,61.4962,61.418,61.418,54500.0
2012-09-07 11:35:00,78.48,78.51,78.45,78.48,34600.0,61.418,61.4414,61.3945,61.418,34600.0
2012-09-07 11:40:00,78.48,78.5,78.41,78.44,34700.0,61.418,61.4336,61.3632,61.3867,34700.0
2012-09-07 11:45:00,78.45,78.45,78.38,78.42,37700.0,61.3945,61.3945,61.3397,61.371,37700.0
2012-09-07 11:50:00,78.42,78.49,78.35,78.48,39600.0,61.371,61.4258,61.3162,61.418,39600.0
2012-09-07 11:55:00,78.48,78.55,78.48,78.55,27200.0,61.418,61.4727,61.418,61.4727,27200.0
2012-09-07 12:00:00,78.53,78.61,78.5,78.61,31500.0,61.4571,61.5197,61.4336,61.5197,31500.0
2012-09-07 12:05:00,78.62,78.72,78.6,78.7,55600.0,61.5275,61.6058,61.5119,61.5901,55600.0
2012-09-07 12:10:00,78.7,78.71,78.57,78.57,25100.0,61.5901,61.598,61.4884,61.4884,25100.0
2012-09-07 12:15:00,78.57,78.64,78.56,78.63,20300.0,61.4884,61.5432,61.4806,61.5354,20300.0
2012-09-07 12:20:00,78.64,78.73,78.6,78.71,31300.0,61.5432,61.6136,61.5119,61.598,31300.0
2012-09-07 12:25:00,78.71,78.84,78.71,78.81,51400.0,61.598,61.6997,61.598,61.6762,51400.0
2012-09-07 12:30:00,78.82,78.87,78.81,78.84,50800.0,61.684,61.7232,61.6762,61.6997,50800.0
2012-09-07 12:35:00,78.83,78.84,78.69,78.69,20000.0,61.6919,61.6997,61.5823,61.5823,20000.0
2012-09-07 12:40:00,78.69,78.79,78.68,78.74,28000.0,61.5823,61.6606,61.5745,61.6214,28000.0
2012-09-07 12:45:00,78.74,78.85,78.73,78.84,19400.0,61.6214,61.7075,61.6136,61.6997,19400.0
2012-09-07 12:50:00,78.85,78.87,78.85,78.86,15100.0,61.7075,61.7232,61.7075,61.7154,15100.0
2012-09-07 12:55:00,78.87,78.87,78.81,78.81,18300.0,61.7232,61.7232,61.6762,61.6762,18300.0
2012-09-07 13:00:00,78.82,78.89,78.8,78.88,29300.0,61.684,61.7388,61.6684,61.731,29300.0
2012-09-07 13:05:00,78.88,78.95,78.79,78.79,61400.0,61.731,61.7858,61.6606,61.6606,61400.0
2012-09-07 13:10:00,78.79,78.8,78.76,78.78,18900.0,61.6606,61.6684,61.6371,61.6527,18900.0
2012-09-07 13:15:00,78.76,78.77,78.59,78.63,28200.0,61.6371,61.6449,61.504,61.5354,28200.0
2012-09-07 13:20:00,78.64,78.7,78.62,78.7,14200.0,61.5432,61.5901,61.5275,61.5901,14200.0
2012-09-07 13:25:00,78.71,78.71,78.6,78.61,20100.0,61.598,61.598,61.5119,61.5197,20100.0
2012-09-07 13:30:00,78.61,78.61,78.54,78.58,24300.0,61.5197,61.5197,61.4649,61.4962,24300.0
2012-09-07 13:35:00,78.57,78.57,78.5,78.5,20500.0,61.4884,61.4884,61.4336,61.4336,20500.0
2012-09-07 13:40:00,78.5,78.57,78.46,78.57,26800.0,61.4336,61.4884,61.4023,61.4884,26800.0
2012-09-07 13:45:00,78.58,78.6,78.55,78.56,11200.0,61.4962,61.5119,61.4727,61.4806,11200.0
2012-09-07 13:50:00,78.56,78.64,78.56,78.63,14500.0,61.4806,61.5432,61.4806,61.5354,14500.0
2012-09-07 13:55:00,78.63,78.64,78.54,78.55,29000.0,61.5354,61.5432,61.4649,61.4727,29000.0
2012-09-07 14:00:00,78.55,78.63,78.55,78.61,33200.0,61.4727,61.5354,61.4727,61.5197,33200.0
2012-09-07 14:05:00,78.61,78.64,78.54,78.56,33600.0,61.5197,61.5432,61.4649,61.4806,33600.0
2012-09-07 14:10:00,78.56,78.6,78.55,78.56,13500.0,61.4806,61.5119,61.4727,61.4806,13500.0
2012-09-07 14:15:00,78.57,78.57,78.51,78.55,22200.0,61.4884,61.4884,61.4414,61.4727,22200.0
2012-09-07 14:20:00,78.56,78.56,78.51,78.53,25000.0,61.4806,61.4806,61.4414,61.4571,25000.0
2012-09-07 14:25:00,78.54,78.56,78.42,78.42,43200.0,61.4649,61.4806,61.371,61.371,43200.0
2012-09-07 14:30:00,78.44,78.49,78.43,78.48,20700.0,61.3867,61.4258,61.3788,61.418,20700.0
2012-09-07 14:35:00,78.49,78.49,78.4,78.4,32000.0,61.4258,61.4258,61.3554,61.3554,32000.0
2012-09-07 14:40:00,78.41,78.44,78.4,78.42,19400.0,61.3632,61.3867,61.3554,61.371,19400.0
2012-09-07 14:45:00,78.41,78.47,78.4,78.41,27700.0,61.3632,61.4101,61.3554,61.3632,27700.0
2012-09-07 14:50:00,78.41,78.46,78.37,78.39,50100.0,61.3632,61.4023,61.3319,61.3475,50100.0
2012-09-07 14:55:00,78.4,78.4,78.26,78.26,36800.0,61.3554,61.3554,61.2458,61.2458,36800.0
2012-09-07 15:00:00,78.26,78.31,78.22,78.3,51500.0,61.2458,61.2849,61.2145,61.2771,51500.0
2012-09-07 15:05:00,78.3,78.35,78.28,78.35,45900.0,61.2771,61.3162,61.2614,61.3162,45900.0
2012-09-07 15:10:00,78.35,78.36,78.15,78.28,112800.0,61.3162,61.3241,61.1597,61.2614,112800.0
2012-09-07 15:15:00,78.27,78.28,78.22,78.23,26500.0,61.2536,61.2614,61.2145,61.2223,26500.0
2012-09-07 15:20:00,78.22,78.23,78.13,78.17,47800.0,61.2145,61.2223,61.1441,61.1754,47800.0
2012-09-07 15:25:00,78.17,78.22,78.05,78.08,48600.0,61.1754,61.2145,61.0814,61.1049,48600.0
2012-09-07 15:30:00,78.08,78.14,77.98,78.13,98800.0,61.1049,61.1519,61.0267,61.1441,98800.0
2012-09-07 15:35:00,78.13,78.16,78.1,78.12,44200.0,61.1441,61.1675,61.1206,61.1362,44200.0
2012-09-07 15:40:00,78.12,78.17,78.12,78.16,41100.0,61.1362,61.1754,61.1362,61.1675,41100.0
2012-09-07 15:45:00,78.17,78.28,78.15,78.27,71400.0,61.1754,61.2614,61.1597,61.2536,71400.0
2012-09-07 15:50:00,78.27,78.32,78.23,78.24,80500.0,61.2536,61.2927,61.2223,61.2301,80500.0
2012-09-07 15:55:00,78.24,78.25,78.17,78.24,124200.0,61.2301,61.238,61.1754,61.2301,124200.0
2012-09-10 09:30:00,77.15,77.75,77.0,77.63,125300.0,60.3771,60.8467,60.2597,60.7528,125300.0
2012-09-10 09:35:00,77.59,77.59,77.25,77.39,63400.0,60.7215,60.7215,60.4554,60.5649,63400.0
2012-09-10 09:40:00,77.39,77.68,77.38,77.66,48700.0,60.5649,60.7919,60.5571,60.7762,48700.0
2012-09-10 09:45:00,77.63,77.87,77.61,77.7,88600.0,60.7528,60.9406,60.7371,60.8075,88600.0
2012-09-10 09:50:00,77.7,77.74,77.53,77.59,56800.0,60.8075,60.8388,60.6745,60.7215,56800.0
2012-09-10 09:55:00,77.61,77.81,77.61,77.7,43100.0,60.7371,60.8936,60.7371,60.8075,43100.0
2012-09-10 10:00:00,77.73,77.94,77.7,77.81,56800.0,60.831,60.9954,60.8075,60.8936,56800.0
2012-09-10 10:05:00,77.82,77.82,77.63,77.75,73400.0,60.9015,60.9015,60.7528,60.8467,73400.0
2012-09-10 10:10:00,77.75,77.84,77.64,77.75,64800.0,60.8467,60.9171,60.7606,60.8467,64800.0
2012-09-10 10:15:00,77.75,77.92,77.75,77.86,20300.0,60.8467,60.9797,60.8467,60.9328,20300.0
2012-09-10 10:20:00,77.88,77.98,77.79,77.96,36400.0,60.9484,61.0267,60.878,61.011,36400.0
2012-09-10 10:25:00,77.94,78.0,77.82,77.88,26600.0,60.9954,61.0423,60.9015,60.9484,26600.0
2012-09-10 10:30:00,77.89,78.0,77.86,77.93,31000.0,60.9562,61.0423,60.9328,60.9875,31000.0
2012-09-10 10:35:00,77.92,77.96,77.75,77.79,52300.0,60.9797,61.011,60.8467,60.878,52300.0
2012-09-10 10:40:00,77.81,77.93,77.77,77.91,24400.0,60.8936,60.9875,60.8623,60.9719,24400.0
2012-09-10 10:45:00,77.92,77.94,77.8,77.86,31100.0,60.9797,60.9954,60.8858,60.9328,31100.0
2012-09-10 10:50:00,77.84,77.91,77.82,77.85,20600.0,60.9171,60.9719,60.9015,60.9249,20600.0
2012-09-10 10:55:00,77.84,78.06,77.83,77.97,46300.0,60.9171,61.0893,60.9093,61.0188,46300.0
2012-09-10 11:00:00,78.0,78.01,77.91,77.99,39800.0,61.0423,61.0501,60.9719,61.0345,39800.0
2012-09-10 11:05:00,78.0,78.01,77.86,77.99,24100.0,61.0423,61.0501,60.9328,61.0345,24100.0
2012-09-10 11:10:00,77.99,78.0,77.92,77.96,23300.0,61.0345,61.0423,60.9797,61.011,23300.0
2012-09-10 11:15:00,77.96,78.03,77.94,78.01,14400.0,61.011,61.0658,60.9954,61.0501,14400.0
2012-09-10 11:20:00,78.03,78.06,77.95,77.96,17800.0,61.0658,61.0893,61.0032,61.011,17800.0
2012-09-10 11:25:00,77.96,78.02,77.88,77.95,35200.0,61.011,61.058,60.9484,61.0032,35200.0
2012-09-10 11:30:00,77.96,78.14,77.96,78.13,19300.0,61.011,61.1519,61.011,61.1441,19300.0
2012-09-10 11:35:00,78.14,78.15,78.05,78.11,20700.0,61.1519,61.1597,61.0814,61.1284,20700.0
2012-09-10 11:40:00,78.12,78.12,78.05,78.07,14000.0,61.1362,61.1362,61.0814,61.0971,14000.0
2012-09-10 11:45:00,78.06,78.06,77.9,77.98,20300.0,61.0893,61.0893,60.9641,61.0267,20300.0
2012-09-10 11:50:00,77.99,78.09,77.95,78.06,20400.0,61.0345,61.1128,61.0032,61.0893,20400.0
2012-09-10 11:55:00,78.06,78.09,78.0,78.03,18200.0,61.0893,61.1128,61.0423,61.0658,18200.0
2012-09-10 12:00:00,78.01,78.05,77.97,78.03,14900.0,61.0501,61.0814,61.0188,61.0658,14900.0
2012-09-10 12:05:00,78.03,78.05,78.0,78.04,11800.0,61.0658,61.0814,61.0423,61.0736,11800.0
2012-09-10 12:10:00,78.04,78.05,77.88,77.92,21400.0,61.0736,61.0814,60.9484,60.9797,21400.0
2012-09-10 12:15:00,77.94,78.0,77.92,77.92,11000.0,60.9954,61.0423,60.9797,60.9797,11000.0
2012-09-10 12:20:00,77.94,77.94,77.82,77.85,25100.0,60.9954,60.9954,60.9015,60.9249,25100.0
2012-09-10 12:25:00,77.84,77.85,77.78,77.81,28500.0,60.9171,60.9249,60.8701,60.8936,28500.0
2012-09-10 12:30:00,77.81,77.81,77.71,77.71,34600.0,60.8936,60.8936,60.8154,60.8154,34600.0
2012-09-10 12:35:00,77.71,77.79,77.7,77.76,34500.0,60.8154,60.878,60.8075,60.8545,34500.0
2012-09-10 12:40:00,77.76,77.79,77.71,77.74,30200.0,60.8545,60.878,60.8154,60.8388,30200.0
2012-09-10 12:45:00,77.74,77.82,77.73,77.82,15000.0,60.8388,60.9015,60.831,60.9015,15000.0
2012-09-10 12:50:00,77.82,77.84,77.74,77.81,34900.0,60.9015,60.9171,60.8388,60.8936,34900.0
2012-09-10 12:55:00,77.84,77.92,77.83,77.91,28500.0,60.9171,60.9797,60.9093,60.9719,28500.0
2012-09-10 13:00:00,77.89,77.94,77.88,77.93,23200.0,60.9562,60.9954,60.9484,60.9875,23200.0
2012-09-10 13:05:00,77.92,78.04,77.9,78.03,15000.0,60.9797,61.0736,60.9641,61.0658,15000.0
2012-09-10 13:10:00,78.01,78.13,78.01,78.12,18200.0,61.0501,61.1441,61.0501,61.1362,18200.0
2012-09-10 13:15:00,78.12,78.13,78.08,78.11,10000.0,61.1362,61.1441,61.1049,61.1284,10000.0
2012-09-10 13:20:00,78.1,78.12,78.03,78.07,25600.0,61.1206,61.1362,61.0658,61.0971,25600.0
2012-09-10 13:25:00,78.07,78.11,78.06,78.1,24600.0,61.0971,61.1284,61.0893,61.1206,24600.0
2012-09-10 13:30:00,78.1,78.11,78.07,78.09,23800.0,61.1206,61.1284,61.0971,61.1128,23800.0
2012-09-10 13:35:00,78.11,78.11,78.04,78.05,12900.0,61.1284,61.1284,61.0736,61.0814,12900.0
2012-09-10 13:40:00,78.04,78.04,77.87,77.96,28600.0,61.0736,61.0736,60.9406,61.011,28600.0
2012-09-10 13:45:00,77.97,78.0,77.95,77.98,23300.0,61.0188,61.0423,61.0032,61.0267,23300.0
2012-09-10 13:50:00,77.99,78.12,77.99,78.1,21600.0,61.0345,61.1362,61.0345,61.1206,21600.0
2012-09-10 13:55:00,78.09,78.09,77.93,77.94,16500.0,61.1128,61.1128,60.9875,60.9954,16500.0
2012-09-10 14:00:00,77.92,77.98,77.92,77.96,16900.0,60.9797,61.0267,60.9797,61.011,16900.0
2012-09-10 14:05:00,77.95,77.99,77.94,77.95,15200.0,61.0032,61.0345,60.9954,61.0032,15200.0
2012-09-10 14:10:00,77.95,77.96,77.86,77.86,23700.0,61.0032,61.011,60.9328,60.9328,23700.0
2012-09-10 14:15:00,77.85,77.92,77.83,77.85,21400.0,60.9249,60.9797,60.9093,60.9249,21400.0
2012-09-10 14:20:00,77.87,77.89,77.8,77.81,21900.0,60.9406,60.9562,60.8858,60.8936,21900.0
2012-09-10 14:25:00,77.81,77.9,77.81,77.9,15300.0,60.8936,60.9641,60.8936,60.9641,15300.0
2012-09-10 14:30:00,77.89,77.92,77.82,77.84,47700.0,60.9562,60.9797,60.9015,60.9171,47700.0
2012-09-10 14:35:00,77.82,77.85,77.76,77.76,21600.0,60.9015,60.9249,60.8545,60.8545,21600.0
2012-09-10 14:40:00,77.76,77.82,77.72,77.75,32100.0,60.8545,60.9015,60.8232,60.8467,32100.0
2012-09-10 14:45:00,77.76,77.79,77.68,77.72,37200.0,60.8545,60.878,60.7919,60.8232,37200.0
2012-09-10 14:50:00,77.73,77.73,77.65,77.72,36700.0,60.831,60.831,60.7684,60.8232,36700.0
2012-09-10 14:55:00,77.72,77.75,77.64,77.66,29100.0,60.8232,60.8467,60.7606,60.7762,29100.0
2012-09-10 15:00:00,77.67,77.73,77.64,77.68,26900.0,60.7841,60.831,60.7606,60.7919,26900.0
2012-09-10 15:05:00,77.69,77.81,77.68,77.8,39800.0,60.7997,60.8936,60.7919,60.8858,39800.0
2012-09-10 15:10:00,77.79,77.79,77.63,77.64,36900.0,60.878,60.878,60.7528,60.7606,36900.0
2012-09-10 15:15:00,77.64,77.66,77.5,77.5,51100.0,60.7606,60.7762,60.651,60.651,51100.0
2012-09-10 15:20:00,77.51,77.6,77.42,77.55,56300.0,60.6588,60.7293,60.5884,60.6902,56300.0
2012-09-10 15:25:00,77.55,77.6,77.49,77.49,64300.0,60.6902,60.7293,60.6432,60.6432,64300.0
2012-09-10 15:30:00,77.5,77.52,77.29,77.34,128700.0,60.651,60.6667,60.4867,60.5258,128700.0
2012-09-10 15:35:00,77.34,77.34,77.18,77.32,106700.0,60.5258,60.5258,60.4006,60.5102,106700.0
2012-09-10 15:40:00,77.33,77.34,77.21,77.29,74500.0,60.518,60.5258,60.4241,60.4867,74500.0
2012-09-10 15:45:00,77.3,77.34,77.13,77.23,161800.0,60.4945,60.5258,60.3615,60.4397,161800.0
2012-09-10 15:50:00,77.22,77.33,77.21,77.32,73500.0,60.4319,60.518,60.4241,60.5102,73500.0
2012-09-10 15:55:00,77.31,77.31,77.19,77.2,245500.0,60.5023,60.5023,60.4084,60.4162,245500.0
2012-09-11 09:30:00,77.44,77.74,77.17,77.63,61200.0,60.6041,60.8388,60.3928,60.7528,61200.0
2012-09-11 09:35:00,77.68,77.91,77.65,77.91,48000.0,60.7919,60.9719,60.7684,60.9719,48000.0
2012-09-11 09:40:00,77.94,78.11,77.87,78.0,64200.0,60.9954,61.1284,60.9406,61.0423,64200.0
2012-09-11 09:45:00,78.01,78.09,77.99,78.07,47900.0,61.0501,61.1128,61.0345,61.0971,47900.0
2012-09-11 09:50:00,78.07,78.19,78.07,78.17,45000.0,61.0971,61.191,61.0971,61.1754,45000.0
2012-09-11 09:55:00,78.18,78.31,78.18,78.2,37800.0,61.1832,61.2849,61.1832,61.1988,37800.0
2012-09-11 10:00:00,78.18,78.29,78.18,78.26,35900.0,61.1832,61.2693,61.1832,61.2458,35900.0
2012-09-11 10:05:00,78.26,78.27,78.15,78.17,76700.0,61.2458,61.2536,61.1597,61.1754,76700.0
2012-09-11 10:10:00,78.17,78.17,78.07,78.12,119400.0,61.1754,61.1754,61.0971,61.1362,119400.0
2012-09-11 10:15:00,78.11,78.26,78.09,78.23,44700.0,61.1284,61.2458,61.1128,61.2223,44700.0
2012-09-11 10:20:00,78.22,78.37,78.21,78.37,74400.0,61.2145,61.3319,61.2067,61.3319,74400.0
2012-09-11 10:25:00,78.36,78.4,78.21,78.22,31700.0,61.3241,61.3554,61.2067,61.2145,31700.0
2012-09-11 10:30:00,78.21,78.27,78.17,78.2,64500.0,61.2067,61.2536,61.1754,61.1988,64500.0
2012-09-11 10:35:00,78.19,78.33,78.18,78.25,30100.0,61.191,61.3006,61.1832,61.238,30100.0
2012-09-11 10:40:00,78.27,78.38,78.24,78.27,28400.0,61.2536,61.3397,61.2301,61.2536,28400.0
2012-09-11 10:45:00,78.28,78.32,78.21,78.23,32500.0,61.2614,61.2927,61.2067,61.2223,32500.0
2012-09-11 10:50:00,78.22,78.33,78.21,78.28,21600.0,61.2145,61.3006,61.2067,61.2614,21600.0
2012-09-11 10:55:00,78.29,78.36,78.25,78.34,20100.0,61.2693,61.3241,61.238,61.3084,20100.0
2012-09-11 11:00:00,78.34,78.42,78.34,78.36,17600.0,61.3084,61.371,61.3084,61.3241,17600.0
2012-09-11 11:05:00,78.37,78.44,78.35,78.42,22600.0,61.3319,61.3867,61.3162,61.371,22600.0
2012-09-11 11:10:00,78.41,78.46,78.32,78.39,61900.0,61.3632,61.4023,61.2927,61.3475,61900.0
2012-09-11 11:15:00,78.38,78.41,78.32,78.36,21300.0,61.3397,61.3632,61.2927,61.3241,21300.0
2012-09-11 11:20:00,78.37,78.5,78.37,78.44,38800.0,61.3319,61.4336,61.3319,61.3867,38800.0
2012-09-11 11:25:00,78.45,78.51,78.4,78.5,29200.0,61.3945,61.4414,61.3554,61.4336,29200.0
2012-09-11 11:30:00,78.52,78.54,78.49,78.52,31200.0,61.4493,61.4649,61.4258,61.4493,31200.0
2012-09-11 11:35:00,78.53,78.53,78.49,78.52,14600.0,61.4571,61.4571,61.4258,61.4493,14600.0
2012-09-11 11:40:00,78.53,78.55,78.45,78.49,37700.0,61.4571,61.4727,61.3945,61.4258,37700.0
2012-09-11 11:45:00,78.48,78.55,78.37,78.38,31300.0,61.418,61.4727,61.3319,61.3397,31300.0
2012-09-11 11:50:00,78.39,78.39,78.23,78.24,22100.0,61.3475,61.3475,61.2223,61.2301,22100.0
2012-09-11 11:55:00,78.23,78.38,78.22,78.38,16900.0,61.2223,61.3397,61.2145,61.3397,16900.0
2012-09-11 12:00:00,78.38,78.42,78.36,78.38,17700.0,61.3397,61.371,61.3241,61.3397,17700.0
2012-09-11 12:05:00,78.39,78.39,78.33,78.37,13100.0,61.3475,61.3475,61.3006,61.3319,13100.0
2012-09-11 12:10:00,78.38,78.39,78.23,78.24,38100.0,61.3397,61.3475,61.2223,61.2301,38100.0
2012-09-11 12:15:00,78.24,78.25,78.18,78.23,22800.0,61.2301,61.238,61.1832,61.2223,22800.0
2012-09-11 12:20:00,78.23,78.25,78.22,78.22,48400.0,61.2223,61.238,61.2145,61.2145,48400.0
2012-09-11 12:25:00,78.23,78.26,78.18,78.18,36000.0,61.2223,61.2458,61.1832,61.1832,36000.0
2012-09-11 12:30:00,78.19,78.26,78.17,78.26,8700.0,61.191,61.2458,61.1754,61.2458,8700.0
2012-09-11 12:35:00,78.25,78.31,78.2,78.31,15800.0,61.238,61.2849,61.1988,61.2849,15800.0
2012-09-11 12:40:00,78.31,78.37,78.29,78.32,30800.0,61.2849,61.3319,61.2693,61.2927,30800.0
2012-09-11 12:45:00,78.32,78.34,78.19,78.22,57200.0,61.2927,61.3084,61.191,61.2145,57200.0
2012-09-11 12:50:00,78.24,78.24,78.11,78.14,19900.0,61.2301,61.2301,61.1284,61.1519,19900.0
2012-09-11 12:55:00,78.13,78.2,78.1,78.19,13800.0,61.1441,61.1988,61.1206,61.191,13800.0
2012-09-11 13:00:00,78.18,78.28,78.18,78.23,37700.0,61.1832,61.2614,61.1832,61.2223,37700.0
2012-09-11 13:05:00,78.23,78.23,78.15,78.17,12500.0,61.2223,61.2223,61.1597,61.1754,12500.0
2012-09-11 13:10:00,78.15,78.15,78.08,78.15,15100.0,61.1597,61.1597,61.1049,61.1597,15100.0
2012-09-11 13:15:00,78.15,78.22,78.11,78.22,9400.0,61.1597,61.2145,61.1284,61.2145,9400.0
2012-09-11 13:20:00,78.21,78.22,78.15,78.15,6100.0,61.2067,61.2145,61.1597,61.1597,6100.0
2012-09-11 13:25:00,78.15,78.18,78.14,78.16,8300.0,61.1597,61.1832,61.1519,61.1675,8300.0
2012-09-11 13:30:00,78.17,78.18,78.1,78.11,8700.0,61.1754,61.1832,61.1206,61.1284,8700.0
2012-09-11 13:35:00,78.12,78.16,78.11,78.15,11000.0,61.1362,61.1675,61.1284,61.1597,11000.0
2012-09-11 13:40:00,78.16,78.26,78.15,78.25,17400.0,61.1675,61.2458,61.1597,61.238,17400.0
2012-09-11 13:45:00,78.24,78.25,78.17,78.2,41500.0,61.2301,61.238,61.1754,61.1988,41500.0
2012-09-11 13:50:00,78.2,78.2,78.13,78.16,23100.0,61.1988,61.1988,61.1441,61.1675,23100.0
2012-09-11 13:55:00,78.15,78.15,78.1,78.1,13900.0,61.1597,61.1597,61.1206,61.1206,13900.0
2012-09-11 14:00:00,78.11,78.2,78.1,78.17,22300.0,61.1284,61.1988,61.1206,61.1754,22300.0
2012-09-11 14:05:00,78.18,78.19,78.15,78.19,23500.0,61.1832,61.191,61.1597,61.191,23500.0
2012-09-11 14:10:00,78.18,78.23,78.12,78.15,26400.0,61.1832,61.2223,61.1362,61.1597,26400.0
2012-09-11 14:15:00,78.15,78.25,78.09,78.25,37700.0,61.1597,61.238,61.1128,61.238,37700.0
2012-09-11 14:20:00,78.25,78.29,78.17,78.23,46000.0,61.238,61.2693,61.1754,61.2223,46000.0
2012-09-11 14:25:00,78.25,78.27,78.19,78.23,25800.0,61.238,61.2536,61.191,61.2223,25800.0
2012-09-11 14:30:00,78.24,78.27,78.23,78.25,44800.0,61.2301,61.2536,61.2223,61.238,44800.0
2012-09-11 14:35:00,78.24,78.24,78.07,78.14,32600.0,61.2301,61.2301,61.0971,61.1519,32600.0
2012-09-11 14:40:00,78.14,78.19,78.14,78.16,25200.0,61.1519,61.191,61.1519,61.1675,25200.0
2012-09-11 14:45:00,78.16,78.16,77.98,78.0,44000.0,61.1675,61.1675,61.0267,61.0423,44000.0
2012-09-11 14:50:00,78.0,78.1,77.98,78.07,23500.0,61.0423,61.1206,61.0267,61.0971,23500.0
2012-09-11 14:55:00,78.06,78.15,78.05,78.14,24800.0,61.0893,61.1597,61.0814,61.1519,24800.0
2012-09-11 15:00:00,78.14,78.17,78.12,78.15,23700.0,61.1519,61.1754,61.1362,61.1597,23700.0
2012-09-11 15:05:00,78.15,78.22,78.15,78.19,28400.0,61.1597,61.2145,61.1597,61.191,28400.0
2012-09-11 15:10:00,78.19,78.2,78.09,78.11,43500.0,61.191,61.1988,61.1128,61.1284,43500.0
2012-09-11 15:15:00,78.1,78.11,78.03,78.06,25900.0,61.1206,61.1284,61.0658,61.0893,25900.0
2012-09-11 15:20:00,78.06,78.07,77.98,78.02,35300.0,61.0893,61.0971,61.0267,61.058,35300.0
2012-09-11 15:25:00,78.01,78.1,78.01,78.08,33900.0,61.0501,61.1206,61.0501,61.1049,33900.0
2012-09-11 15:30:00,78.07,78.19,78.07,78.17,52700.0,61.0971,61.191,61.0971,61.1754,52700.0
2012-09-11 15:35:00,78.17,78.21,78.12,78.2,43200.0,61.1754,61.2067,61.1362,61.1988,43200.0
2012-09-11 15:40:00,78.21,78.29,78.19,78.25,49600.0,61.2067,61.2693,61.191,61.238,49600.0
2012-09-11 15:45:00,78.25,78.31,78.17,78.31,76300.0,61.238,61.2849,61.1754,61.2849,76300.0
2012-09-11 15:50:00,78.3,78.37,78.27,78.37,99300.0,61.2771,61.3319,61.2536,61.3319,99300.0
2012-09-11 15:55:00,78.36,78.36,78.25,78.27,234300.0,61.3241,61.3241,61.238,61.2536,234300.0
2012-09-12 09:30:00,78.38,78.78,78.26,78.74,53300.0,61.3397,61.6527,61.2458,61.6214,53300.0
2012-09-12 09:35:00,78.74,79.0,78.63,78.96,65800.0,61.6214,61.8249,61.5354,61.7936,65800.0
2012-09-12 09:40:00,78.96,79.0,78.82,78.88,60700.0,61.7936,61.8249,61.684,61.731,60700.0
2012-09-12 09:45:00,78.88,78.91,78.62,78.63,45600.0,61.731,61.7545,61.5275,61.5354,45600.0
2012-09-12 09:50:00,78.62,78.76,78.38,78.38,58200.0,61.5275,61.6371,61.3397,61.3397,58200.0
2012-09-12 09:55:00,78.39,78.54,78.32,78.53,51100.0,61.3475,61.4649,61.2927,61.4571,51100.0
2012-09-12 10:00:00,78.53,78.59,78.48,78.53,38900.0,61.4571,61.504,61.418,61.4571,38900.0
2012-09-12 10:05:00,78.51,78.64,78.5,78.62,24700.0,61.4414,61.5432,61.4336,61.5275,24700.0
2012-09-12 10:10:00,78.62,78.75,78.62,78.66,34000.0,61.5275,61.6293,61.5275,61.5588,34000.0
2012-09-12 10:15:00,78.67,78.85,78.67,78.85,64100.0,61.5667,61.7075,61.5667,61.7075,64100.0
2012-09-12 10:20:00,78.85,78.91,78.73,78.76,38000.0,61.7075,61.7545,61.6136,61.6371,38000.0
2012-09-12 10:25:00,78.76,78.82,78.73,78.8,89500.0,61.6371,61.684,61.6136,61.6684,89500.0
2012-09-12 10:30:00,78.79,78.85,78.53,78.57,56500.0,61.6606,61.7075,61.4571,61.4884,56500.0
2012-09-12 10:35:00,78.55,78.68,78.55,78.63,39300.0,61.4727,61.5745,61.4727,61.5354,39300.0
2012-09-12 10:40:00,78.65,78.65,78.36,78.38,70400.0,61.551,61.551,61.3241,61.3397,70400.0
2012-09-12 10:45:00,78.38,78.38,78.23,78.35,45500.0,61.3397,61.3397,61.2223,61.3162,45500.0
2012-09-12 10:50:00,78.34,78.54,78.3,78.52,24100.0,61.3084,61.4649,61.2771,61.4493,24100.0
2012-09-12 10:55:00,78.53,78.73,78.53,78.66,32000.0,61.4571,61.6136,61.4571,61.5588,32000.0
2012-09-12 11:00:00,78.67,78.72,78.59,78.64,39000.0,61.5667,61.6058,61.504,61.5432,39000.0
2012-09-12 11:05:00,78.64,78.66,78.57,78.57,18500.0,61.5432,61.5588,61.4884,61.4884,18500.0
2012-09-12 11:10:00,78.58,78.64,78.5,78.62,18900.0,61.4962,61.5432,61.4336,61.5275,18900.0
2012-09-12 11:15:00,78.63,78.68,78.58,78.67,19200.0,61.5354,61.5745,61.4962,61.5667,19200.0
2012-09-12 11:20:00,78.69,78.79,78.66,78.72,29000.0,61.5823,61.6606,61.5588,61.6058,29000.0
2012-09-12 11:25:00,78.72,78.72,78.59,78.61,18800.0,61.6058,61.6058,61.504,61.5197,18800.0
2012-09-12 11:30:00,78.63,78.74,78.63,78.71,19300.0,61.5354,61.6214,61.5354,61.598,19300.0
2012-09-12 11:35:00,78.7,78.78,78.7,78.73,20400.0,61.5901,61.6527,61.5901,61.6136,20400.0
2012-09-12 11:40:00,78.73,78.73,78.66,78.69,10300.0,61.6136,61.6136,61.5588,61.5823,10300.0
2012-09-12 11:45:00,78.69,78.7,78.64,78.68,21500.0,61.5823,61.5901,61.5432,61.5745,21500.0
2012-09-12 11:50:00,78.68,78.74,78.68,78.7,21600.0,61.5745,61.6214,61.5745,61.5901,21600.0
2012-09-12 11:55:00,78.69,78.8,78.66,78.78,26700.0,61.5823,61.6684,61.5588,61.6527,26700.0
2012-09-12 12:00:00,78.78,78.83,78.72,78.75,20900.0,61.6527,61.6919,61.6058,61.6293,20900.0
2012-09-12 12:05:00,78.75,78.75,78.63,78.66,15400.0,61.6293,61.6293,61.5354,61.5588,15400.0
2012-09-12 12:10:00,78.66,78.78,78.66,78.78,15600.0,61.5588,61.6527,61.5588,61.6527,15600.0
2012-09-12 12:15:00,78.76,78.86,78.76,78.83,24700.0,61.6371,61.7154,61.6371,61.6919,24700.0
2012-09-12 12:20:00,78.82,78.83,78.7,78.7,38900.0,61.684,61.6919,61.5901,61.5901,38900.0
2012-09-12 12:25:00,78.71,78.75,78.69,78.7,21500.0,61.598,61.6293,61.5823,61.5901,21500.0
2012-09-12 12:30:00,78.7,78.72,78.66,78.7,29600.0,61.5901,61.6058,61.5588,61.5901,29600.0
2012-09-12 12:35:00,78.71,78.75,78.69,78.72,43100.0,61.598,61.6293,61.5823,61.6058,43100.0
2012-09-12 12:40:00,78.72,78.72,78.67,78.67,25800.0,61.6058,61.6058,61.5667,61.5667,25800.0
2012-09-12 12:45:00,78.68,78.71,78.59,78.61,18700.0,61.5745,61.598,61.504,61.5197,18700.0
2012-09-12 12:50:00,78.62,78.67,78.61,78.63,23000.0,61.5275,61.5667,61.5197,61.5354,23000.0
2012-09-12 12:55:00,78.64,78.68,78.63,78.67,10100.0,61.5432,61.5745,61.5354,61.5667,10100.0
2012-09-12 13:00:00,78.66,78.75,78.65,78.69,17100.0,61.5588,61.6293,61.551,61.5823,17100.0
2012-09-12 13:05:00,78.68,78.75,78.67,78.71,23800.0,61.5745,61.6293,61.5667,61.598,23800.0
2012-09-12 13:10:00,78.7,78.75,78.7,78.74,14500.0,61.5901,61.6293,61.5901,61.6214,14500.0
2012-09-12 13:15:00,78.75,78.76,78.62,78.66,26900.0,61.6293,61.6371,61.5275,61.5588,26900.0
2012-09-12 13:20:00,78.66,78.73,78.64,78.67,29100.0,61.5588,61.6136,61.5432,61.5667,29100.0
2012-09-12 13:25:00,78.65,78.66,78.59,78.62,39000.0,61.551,61.5588,61.504,61.5275,39000.0
2012-09-12 13:30:00,78.63,78.71,78.62,78.69,23900.0,61.5354,61.598,61.5275,61.5823,23900.0
2012-09-12 13:35:00,78.68,78.73,78.62,78.62,31000.0,61.5745,61.6136,61.5275,61.5275,31000.0
2012-09-12 13:40:00,78.63,78.69,78.61,78.61,39800.0,61.5354,61.5823,61.5197,61.5197,39800.0
2012-09-12 13:45:00,78.62,78.68,78.55,78.68,77100.0,61.5275,61.5745,61.4727,61.5745,77100.0
2012-09-12 13:50:00,78.69,78.72,78.58,78.6,46700.0,61.5823,61.6058,61.4962,61.5119,46700.0
2012-09-12 13:55:00,78.59,78.73,78.59,78.69,41400.0,61.504,61.6136,61.504,61.5823,41400.0
2012-09-12 14:00:00,78.7,78.81,78.66,78.8,67300.0,61.5901,61.6762,61.5588,61.6684,67300.0
2012-09-12 14:05:00,78.8,78.83,78.73,78.83,62800.0,61.6684,61.6919,61.6136,61.6919,62800.0
2012-09-12 14:10:00,78.83,78.86,78.75,78.79,45800.0,61.6919,61.7154,61.6293,61.6606,45800.0
2012-09-12 14:15:00,78.79,78.81,78.68,78.68,51800.0,61.6606,61.6762,61.5745,61.5745,51800.0
2012-09-12 14:20:00,78.67,78.8,78.65,78.75,42500.0,61.5667,61.6684,61.551,61.6293,42500.0
2012-09-12 14:25:00,78.75,78.81,78.71,78.75,26000.0,61.6293,61.6762,61.598,61.6293,26000.0
2012-09-12 14:30:00,78.75,78.83,78.74,78.82,34500.0,61.6293,61.6919,61.6214,61.684,34500.0
2012-09-12 14:35:00,78.8,78.81,78.72,78.76,32600.0,61.6684,61.6762,61.6058,61.6371,32600.0
2012-09-12 14:40:00,78.74,78.74,78.65,78.71,25600.0,61.6214,61.6214,61.551,61.598,25600.0
2012-09-12 14:45:00,78.71,78.77,78.67,78.69,26300.0,61.598,61.6449,61.5667,61.5823,26300.0
2012-09-12 14:50:00,78.7,78.84,78.7,78.76,38800.0,61.5901,61.6997,61.5901,61.6371,38800.0
2012-09-12 14:55:00,78.75,78.8,78.75,78.76,23500.0,61.6293,61.6684,61.6293,61.6371,23500.0
2012-09-12 15:00:00,78.77,78.79,78.63,78.64,45200.0,61.6449,61.6606,61.5354,61.5432,45200.0
2012-09-12 15:05:00,78.64,78.78,78.62,78.74,58600.0,61.5432,61.6527,61.5275,61.6214,58600.0
2012-09-12 15:10:00,78.74,78.77,78.69,78.77,31100.0,61.6214,61.6449,61.5823,61.6449,31100.0
2012-09-12 15:15:00,78.75,78.79,78.73,78.77,31500.0,61.6293,61.6606,61.6136,61.6449,31500.0
2012-09-12 15:20:00,78.78,78.81,78.75,78.79,29500.0,61.6527,61.6762,61.6293,61.6606,29500.0
2012-09-12 15:25:00,78.8,78.88,78.78,78.81,45200.0,61.6684,61.731,61.6527,61.6762,45200.0
2012-09-12 15:30:00,78.81,78.85,78.73,78.78,33200.0,61.6762,61.7075,61.6136,61.6527,33200.0
2012-09-12 15:35:00,78.77,78.81,78.71,78.79,31200.0,61.6449,61.6762,61.598,61.6606,31200.0
2012-09-12 15:40:00,78.8,78.87,78.8,78.83,33800.0,61.6684,61.7232,61.6684,61.6919,33800.0
2012-09-12 15:45:00,78.81,78.81,78.68,78.73,59200.0,61.6762,61.6762,61.5745,61.6136,59200.0
2012-09-12 15:50:00,78.72,78.81,78.7,78.79,53900.0,61.6058,61.6762,61.5901,61.6606,53900.0
2012-09-12 15:55:00,78.78,78.85,78.76,78.8,121400.0,61.6527,61.7075,61.6371,61.6684,121400.0
2012-09-13 09:30:00,79.01,79.01,78.58,78.76,50300.0,61.8327,61.8327,61.4962,61.6371,50300.0
2012-09-13 09:35:00,78.77,78.85,78.75,78.85,14600.0,61.6449,61.7075,61.6293,61.7075,14600.0
2012-09-13 09:40:00,78.85,78.87,78.52,78.61,29900.0,61.7075,61.7232,61.4493,61.5197,29900.0
2012-09-13 09:45:00,78.6,78.71,78.6,78.66,47700.0,61.5119,61.598,61.5119,61.5588,47700.0
2012-09-13 09:50:00,78.66,78.69,78.61,78.67,30100.0,61.5588,61.5823,61.5197,61.5667,30100.0
2012-09-13 09:55:00,78.67,78.85,78.66,78.8,40800.0,61.5667,61.7075,61.5588,61.6684,40800.0
2012-09-13 10:00:00,78.8,78.99,78.79,78.95,37200.0,61.6684,61.8171,61.6606,61.7858,37200.0
2012-09-13 10:05:00,78.97,78.99,78.83,78.83,37300.0,61.8014,61.8171,61.6919,61.6919,37300.0
2012-09-13 10:10:00,78.83,78.94,78.82,78.88,20800.0,61.6919,61.778,61.684,61.731,20800.0
2012-09-13 10:15:00,78.87,78.87,78.63,78.63,21400.0,61.7232,61.7232,61.5354,61.5354,21400.0
2012-09-13 10:20:00,78.63,78.72,78.5,78.52,30600.0,61.5354,61.6058,61.4336,61.4493,30600.0
2012-09-13 10:25:00,78.52,78.55,78.42,78.42,17100.0,61.4493,61.4727,61.371,61.371,17100.0
2012-09-13 10:30:00,78.42,78.49,78.4,78.46,24800.0,61.371,61.4258,61.3554,61.4023,24800.0
2012-09-13 10:35:00,78.47,78.51,78.47,78.48,10200.0,61.4101,61.4414,61.4101,61.418,10200.0
2012-09-13 10:40:00,78.49,78.62,78.49,78.61,11800.0,61.4258,61.5275,61.4258,61.5197,11800.0
2012-09-13 10:45:00,78.61,78.74,78.6,78.74,14600.0,61.5197,61.6214,61.5119,61.6214,14600.0
2012-09-13 10:50:00,78.74,78.82,78.74,78.8,25600.0,61.6214,61.684,61.6214,61.6684,25600.0
2012-09-13 10:55:00,78.8,78.82,78.72,78.81,42500.0,61.6684,61.684,61.6058,61.6762,42500.0
2012-09-13 11:00:00,78.82,78.89,78.8,78.89,35800.0,61.684,61.7388,61.6684,61.7388,35800.0
2012-09-13 11:05:00,78.89,78.93,78.85,78.93,14900.0,61.7388,61.7701,61.7075,61.7701,14900.0
2012-09-13 11:10:00,78.93,79.0,78.89,78.99,20700.0,61.7701,61.8249,61.7388,61.8171,20700.0
2012-09-13 11:15:00,78.99,79.02,78.97,79.02,39000.0,61.8171,61.8406,61.8014,61.8406,39000.0
2012-09-13 11:20:00,79.03,79.21,79.03,79.2,178600.0,61.8484,61.9893,61.8484,61.9814,178600.0
2012-09-13 11:25:00,79.2,79.24,79.12,79.15,44900.0,61.9814,62.0127,61.9188,61.9423,44900.0
2012-09-13 11:30:00,79.15,79.27,79.08,79.08,51900.0,61.9423,62.0362,61.8875,61.8875,51900.0
2012-09-13 11:35:00,79.08,79.08,78.95,78.97,23700.0,61.8875,61.8875,61.7858,61.8014,23700.0
2012-09-13 11:40:00,78.98,79.0,78.96,78.99,7600.0,61.8093,61.8249,61.7936,61.8171,7600.0
2012-09-13 11:45:00,78.96,79.07,78.95,79.03,34100.0,61.7936,61.8797,61.7858,61.8484,34100.0
2012-09-13 11:50:00,79.03,79.04,78.91,78.91,13400.0,61.8484,61.8562,61.7545,61.7545,13400.0
2012-09-13 11:55:00,78.92,78.93,78.82,78.85,20100.0,61.7623,61.7701,61.684,61.7075,20100.0
2012-09-13 12:00:00,78.85,78.85,78.81,78.84,18300.0,61.7075,61.7075,61.6762,61.6997,18300.0
2012-09-13 12:05:00,78.84,78.89,78.84,78.89,9000.0,61.6997,61.7388,61.6997,61.7388,9000.0
2012-09-13 12:10:00,78.87,78.87,78.75,78.75,15000.0,61.7232,61.7232,61.6293,61.6293,15000.0
2012-09-13 12:15:00,78.75,78.82,78.66,78.82,9600.0,61.6293,61.684,61.5588,61.684,9600.0
2012-09-13 12:20:00,78.82,78.95,78.82,78.87,18800.0,61.684,61.7858,61.684,61.7232,18800.0
2012-09-13 12:25:00,78.87,78.88,78.7,78.82,16400.0,61.7232,61.731,61.5901,61.684,16400.0
2012-09-13 12:30:00,78.82,79.37,78.74,79.15,75100.0,61.684,62.1145,61.6214,61.9423,75100.0
2012-09-13 12:35:00,79.13,79.2,78.7,79.06,63500.0,61.9267,61.9814,61.5901,61.8719,63500.0
2012-09-13 12:40:00,79.06,79.51,79.01,79.4,78000.0,61.8719,62.224,61.8327,62.138,78000.0
2012-09-13 12:45:00,79.46,79.55,79.27,79.42,49800.0,62.1849,62.2553,62.0362,62.1536,49800.0
2012-09-13 12:50:00,79.38,79.44,79.3,79.37,15500.0,62.1223,62.1693,62.0597,62.1145,15500.0
2012-09-13 12:55:00,79.37,79.47,79.31,79.46,51000.0,62.1145,62.1927,62.0675,62.1849,51000.0
2012-09-13 13:00:00,79.45,79.67,79.45,79.59,55300.0,62.1771,62.3493,62.1771,62.2866,55300.0
2012-09-13 13:05:00,79.57,79.65,79.5,79.57,38200.0,62.271,62.3336,62.2162,62.271,38200.0
2012-09-13 13:10:00,79.54,79.62,79.45,79.54,63300.0,62.2475,62.3101,62.1771,62.2475,63300.0
2012-09-13 13:15:00,79.52,79.63,79.5,79.56,32900.0,62.2319,62.3179,62.2162,62.2632,32900.0
2012-09-13 13:20:00,79.58,79.73,79.54,79.7,26500.0,62.2788,62.3962,62.2475,62.3727,26500.0
2012-09-13 13:25:00,79.72,79.8,79.67,79.79,72800.0,62.3884,62.451,62.3493,62.4432,72800.0
2012-09-13 13:30:00,79.8,79.95,79.78,79.94,73400.0,62.451,62.5684,62.4353,62.5606,73400.0
2012-09-13 13:35:00,79.94,79.99,79.87,79.97,82100.0,62.5606,62.5997,62.5058,62.584,82100.0
2012-09-13 13:40:00,79.93,79.99,79.86,79.97,44400.0,62.5527,62.5997,62.4979,62.584,44400.0
2012-09-13 13:45:00,79.97,80.0,79.94,79.95,33600.0,62.584,62.6075,62.5606,62.5684,33600.0
2012-09-13 13:50:00,79.98,79.99,79.95,79.99,68500.0,62.5919,62.5997,62.5684,62.5997,68500.0
2012-09-13 13:55:00,79.99,80.0,79.95,79.99,61700.0,62.5997,62.6075,62.5684,62.5997,61700.0
2012-09-13 14:00:00,79.98,80.13,79.97,80.09,125400.0,62.5919,62.7092,62.584,62.6779,125400.0
2012-09-13 14:05:00,80.09,80.12,80.03,80.09,34600.0,62.6779,62.7014,62.631,62.6779,34600.0
2012-09-13 14:10:00,80.09,80.25,80.08,80.19,60000.0,62.6779,62.8032,62.6701,62.7562,60000.0
2012-09-13 14:15:00,80.18,80.28,80.12,80.27,36200.0,62.7484,62.8266,62.7014,62.8188,36200.0
2012-09-13 14:20:00,80.29,80.46,80.26,80.45,48100.0,62.8345,62.9675,62.811,62.9597,48100.0
2012-09-13 14:25:00,80.44,80.66,80.44,80.58,96600.0,62.9518,63.124,62.9518,63.0614,96600.0
2012-09-13 14:30:00,80.59,80.62,80.19,80.2,85300.0,63.0692,63.0927,62.7562,62.764,85300.0
2012-09-13 14:35:00,80.2,80.36,80.15,80.15,66400.0,62.764,62.8892,62.7249,62.7249,66400.0
2012-09-13 14:40:00,80.13,80.26,80.08,80.26,73400.0,62.7092,62.811,62.6701,62.811,73400.0
2012-09-13 14:45:00,80.26,80.3,80.12,80.18,49700.0,62.811,62.8423,62.7014,62.7484,49700.0
2012-09-13 14:50:00,80.17,80.19,79.97,80.1,78100.0,62.7405,62.7562,62.584,62.6858,78100.0
2012-09-13 14:55:00,80.11,80.11,80.0,80.11,61000.0,62.6936,62.6936,62.6075,62.6936,61000.0
2012-09-13 15:00:00,80.11,80.12,79.93,79.97,79800.0,62.6936,62.7014,62.5527,62.584,79800.0
2012-09-13 15:05:00,79.98,80.1,79.98,80.05,39800.0,62.5919,62.6858,62.5919,62.6466,39800.0
2012-09-13 15:10:00,80.05,80.2,80.05,80.18,52800.0,62.6466,62.764,62.6466,62.7484,52800.0
2012-09-13 15:15:00,80.17,80.18,80.1,80.11,54000.0,62.7405,62.7484,62.6858,62.6936,54000.0
2012-09-13 15:20:00,80.1,80.2,80.1,80.2,60700.0,62.6858,62.764,62.6858,62.764,60700.0
2012-09-13 15:25:00,80.19,80.32,80.16,80.24,52600.0,62.7562,62.8579,62.7327,62.7953,52600.0
2012-09-13 15:30:00,80.24,80.4,80.24,80.29,105700.0,62.7953,62.9205,62.7953,62.8345,105700.0
2012-09-13 15:35:00,80.29,80.44,80.29,80.42,91200.0,62.8345,62.9518,62.8345,62.9362,91200.0
2012-09-13 15:40:00,80.42,80.49,80.35,80.35,94300.0,62.9362,62.991,62.8814,62.8814,94300.0
2012-09-13 15:45:00,80.38,80.4,80.28,80.38,123600.0,62.9049,62.9205,62.8266,62.9049,123600.0
2012-09-13 15:50:00,80.39,80.43,80.35,80.35,175300.0,62.9127,62.944,62.8814,62.8814,175300.0
2012-09-13 15:55:00,80.36,80.4,80.26,80.37,211200.0,62.8892,62.9205,62.811,62.8971,211200.0
2012-09-14 09:30:00,80.54,81.49,80.54,81.45,236000.0,63.0301,63.7736,63.0301,63.7423,236000.0
2012-09-14 09:35:00,81.46,81.79,81.45,81.75,117400.0,63.7501,64.0084,63.7423,63.977,117400.0
2012-09-14 09:40:00,81.75,81.89,81.43,81.51,182300.0,63.977,64.0866,63.7266,63.7892,182300.0
2012-09-14 09:45:00,81.51,81.69,81.43,81.53,50500.0,63.7892,63.9301,63.7266,63.8049,50500.0
2012-09-14 09:50:00,81.57,81.8,81.52,81.8,109800.0,63.8362,64.0162,63.797,64.0162,109800.0
2012-09-14 09:55:00,81.77,81.81,81.68,81.78,71500.0,63.9927,64.024,63.9223,64.0005,71500.0
2012-09-14 10:00:00,81.79,81.95,81.74,81.83,109900.0,64.0084,64.1336,63.9692,64.0397,109900.0
2012-09-14 10:05:00,81.83,81.92,81.77,81.91,115100.0,64.0397,64.1101,63.9927,64.1023,115100.0
2012-09-14 10:10:00,81.9,82.0,81.87,81.92,70000.0,64.0944,64.1727,64.071,64.1101,70000.0
2012-09-14 10:15:00,81.91,81.98,81.67,81.82,133400.0,64.1023,64.157,63.9144,64.0318,133400.0
2012-09-14 10:20:00,81.81,82.09,81.8,82.03,173800.0,64.024,64.2431,64.0162,64.1962,173800.0
2012-09-14 10:25:00,82.02,82.09,81.96,81.97,88400.0,64.1883,64.2431,64.1414,64.1492,88400.0
2012-09-14 10:30:00,81.96,82.01,81.88,81.93,120700.0,64.1414,64.1805,64.0788,64.1179,120700.0
2012-09-14 10:35:00,81.93,81.98,81.92,81.96,52400.0,64.1179,64.157,64.1101,64.1414,52400.0
2012-09-14 10:40:00,81.97,82.03,81.86,81.88,94600.0,64.1492,64.1962,64.0631,64.0788,94600.0
2012-09-14 10:45:00,81.89,82.02,81.89,81.98,59500.0,64.0866,64.1883,64.0866,64.157,59500.0
2012-09-14 10:50:00,81.98,81.98,81.76,81.79,71900.0,64.157,64.157,63.9849,64.0084,71900.0
2012-09-14 10:55:00,81.79,81.91,81.76,81.91,81900.0,64.0084,64.1023,63.9849,64.1023,81900.0
2012-09-14 11:00:00,81.9,81.91,81.78,81.78,23400.0,64.0944,64.1023,64.0005,64.0005,23400.0
2012-09-14 11:05:00,81.79,81.79,81.54,81.58,70300.0,64.0084,64.0084,63.8127,63.844,70300.0
2012-09-14 11:10:00,81.58,81.77,81.57,81.74,52000.0,63.844,63.9927,63.8362,63.9692,52000.0
2012-09-14 11:15:00,81.73,81.74,81.51,81.59,38700.0,63.9614,63.9692,63.7892,63.8518,38700.0
2012-09-14 11:20:00,81.6,81.75,81.56,81.74,44700.0,63.8597,63.977,63.8284,63.9692,44700.0
2012-09-14 11:25:00,81.74,81.83,81.73,81.83,47300.0,63.9692,64.0397,63.9614,64.0397,47300.0
2012-09-14 11:30:00,81.83,81.9,81.7,81.89,60900.0,64.0397,64.0944,63.9379,64.0866,60900.0
2012-09-14 11:35:00,81.89,81.95,81.87,81.87,52300.0,64.0866,64.1336,64.071,64.071,52300.0
2012-09-14 11:40:00,81.88,81.96,81.88,81.92,63800.0,64.0788,64.1414,64.0788,64.1101,63800.0
2012-09-14 11:45:00,81.9,81.9,81.81,81.84,66600.0,64.0944,64.0944,64.024,64.0475,66600.0
2012-09-14 11:50:00,81.84,81.88,81.71,81.72,32900.0,64.0475,64.0788,63.9457,63.9536,32900.0
2012-09-14 11:55:00,81.72,81.77,81.7,81.76,70800.0,63.9536,63.9927,63.9379,63.9849,70800.0
2012-09-14 12:00:00,81.76,81.83,81.72,81.82,29300.0,63.9849,64.0397,63.9536,64.0318,29300.0
2012-09-14 12:05:00,81.82,81.86,81.78,81.82,24300.0,64.0318,64.0631,64.0005,64.0318,24300.0
2012-09-14 12:10:00,81.83,81.87,81.77,81.77,26500.0,64.0397,64.071,63.9927,63.9927,26500.0
2012-09-14 12:15:00,81.76,81.83,81.74,81.8,27500.0,63.9849,64.0397,63.9692,64.0162,27500.0
2012-09-14 12:20:00,81.8,81.9,81.77,81.9,20000.0,64.0162,64.0944,63.9927,64.0944,20000.0
2012-09-14 12:25:00,81.9,81.95,81.85,81.85,32300.0,64.0944,64.1336,64.0553,64.0553,32300.0
2012-09-14 12:30:00,81.84,81.86,81.77,81.8,22600.0,64.0475,64.0631,63.9927,64.0162,22600.0
2012-09-14 12:35:00,81.77,81.83,81.74,81.8,37800.0,63.9927,64.0397,63.9692,64.0162,37800.0
2012-09-14 12:40:00,81.81,81.84,81.77,81.82,20900.0,64.024,64.0475,63.9927,64.0318,20900.0
2012-09-14 12:45:00,81.81,81.83,81.77,81.82,32000.0,64.024,64.0397,63.9927,64.0318,32000.0
2012-09-14 12:50:00,81.83,81.85,81.81,81.81,17900.0,64.0397,64.0553,64.024,64.024,17900.0
2012-09-14 12:55:00,81.82,81.84,81.7,81.71,37700.0,64.0318,64.0475,63.9379,63.9457,37700.0
2012-09-14 13:00:00,81.7,81.8,81.7,81.78,21400.0,63.9379,64.0162,63.9379,64.0005,21400.0
2012-09-14 13:05:00,81.77,81.81,81.73,81.78,23000.0,63.9927,64.024,63.9614,64.0005,23000.0
2012-09-14 13:10:00,81.78,81.89,81.78,81.88,49400.0,64.0005,64.0866,64.0005,64.0788,49400.0
2012-09-14 13:15:00,81.87,81.88,81.76,81.76,23100.0,64.071,64.0788,63.9849,63.9849,23100.0
2012-09-14 13:20:00,81.75,81.76,81.62,81.62,29400.0,63.977,63.9849,63.8753,63.8753,29400.0
2012-09-14 13:25:00,81.63,81.63,81.44,81.45,29900.0,63.8831,63.8831,63.7344,63.7423,29900.0
2012-09-14 13:30:00,81.46,81.56,81.46,81.53,23800.0,63.7501,63.8284,63.7501,63.8049,23800.0
2012-09-14 13:35:00,81.53,81.53,81.41,81.43,33400.0,63.8049,63.8049,63.711,63.7266,33400.0
2012-09-14 13:40:00,81.43,81.43,81.35,81.35,30100.0,63.7266,63.7266,63.664,63.664,30100.0
2012-09-14 13:45:00,81.36,81.44,81.35,81.39,31300.0,63.6718,63.7344,63.664,63.6953,31300.0
2012-09-14 13:50:00,81.39,81.42,81.38,81.41,124800.0,63.6953,63.7188,63.6875,63.711,124800.0
2012-09-14 13:55:00,81.43,81.53,81.43,81.48,34900.0,63.7266,63.8049,63.7266,63.7657,34900.0
2012-09-14 14:00:00,81.47,81.56,81.46,81.52,31400.0,63.7579,63.8284,63.7501,63.797,31400.0
2012-09-14 14:05:00,81.52,81.58,81.51,81.53,25300.0,63.797,63.844,63.7892,63.8049,25300.0
2012-09-14 14:10:00,81.52,81.58,81.39,81.42,28200.0,63.797,63.844,63.6953,63.7188,28200.0
2012-09-14 14:15:00,81.41,81.48,81.4,81.48,29800.0,63.711,63.7657,63.7031,63.7657,29800.0
2012-09-14 14:20:00,81.48,81.63,81.48,81.62,33700.0,63.7657,63.8831,63.7657,63.8753,33700.0
2012-09-14 14:25:00,81.61,81.69,81.59,81.59,35900.0,63.8675,63.9301,63.8518,63.8518,35900.0
2012-09-14 14:30:00,81.59,81.59,81.5,81.54,44000.0,63.8518,63.8518,63.7814,63.8127,44000.0
2012-09-14 14:35:00,81.54,81.58,81.52,81.56,35300.0,63.8127,63.844,63.797,63.8284,35300.0
2012-09-14 14:40:00,81.55,81.67,81.54,81.65,44400.0,63.8205,63.9144,63.8127,63.8988,44400.0
2012-09-14 14:45:00,81.66,81.76,81.66,81.72,36000.0,63.9066,63.9849,63.9066,63.9536,36000.0
2012-09-14 14:50:00,81.71,81.74,81.62,81.66,43600.0,63.9457,63.9692,63.8753,63.9066,43600.0
2012-09-14 14:55:00,81.66,81.81,81.65,81.81,43600.0,63.9066,64.024,63.8988,64.024,43600.0
2012-09-14 15:00:00,81.8,81.8,81.76,81.79,35000.0,64.0162,64.0162,63.9849,64.0084,35000.0
2012-09-14 15:05:00,81.78,81.81,81.66,81.67,55800.0,64.0005,64.024,63.9066,63.9144,55800.0
2012-09-14 15:10:00,81.68,81.77,81.68,81.75,56200.0,63.9223,63.9927,63.9223,63.977,56200.0
2012-09-14 15:15:00,81.74,81.81,81.7,81.79,75000.0,63.9692,64.024,63.9379,64.0084,75000.0
2012-09-14 15:20:00,81.81,81.82,81.71,81.72,115300.0,64.024,64.0318,63.9457,63.9536,115300.0
2012-09-14 15:25:00,81.72,81.79,81.7,81.77,86300.0,63.9536,64.0084,63.9379,63.9927,86300.0
2012-09-14 15:30:00,81.77,81.81,81.7,81.79,126700.0,63.9927,64.024,63.9379,64.0084,126700.0
2012-09-14 15:35:00,81.79,81.87,81.79,81.82,135900.0,64.0084,64.071,64.0084,64.0318,135900.0
2012-09-14 15:40:00,81.82,81.87,81.81,81.82,113500.0,64.0318,64.071,64.024,64.0318,113500.0
2012-09-14 15:45:00,81.82,81.85,81.74,81.75,169100.0,64.0318,64.0553,63.9692,63.977,169100.0
2012-09-14 15:50:00,81.75,81.92,81.75,81.87,165200.0,63.977,64.1101,63.977,64.071,165200.0
2012-09-14 15:55:00,81.86,82.0,81.85,81.99,210700.0,64.0631,64.1727,64.0553,64.1649,210700.0
2012-09-17 09:30:00,81.84,81.92,81.4,81.53,62800.0,64.0475,64.1101,63.7031,63.8049,62800.0
2012-09-17 09:35:00,81.53,81.9,81.5,81.73,22900.0,63.8049,64.0944,63.7814,63.9614,22900.0
2012-09-17 09:40:00,81.75,81.94,81.53,81.53,40200.0,63.977,64.1257,63.8049,63.8049,40200.0
2012-09-17 09:45:00,81.59,81.66,81.44,81.46,36000.0,63.8518,63.9066,63.7344,63.7501,36000.0
2012-09-17 09:50:00,81.49,81.81,81.49,81.73,36800.0,63.7736,64.024,63.7736,63.9614,36800.0
2012-09-17 09:55:00,81.74,81.83,81.67,81.81,34400.0,63.9692,64.0397,63.9144,64.024,34400.0
2012-09-17 10:00:00,81.82,81.9,81.8,81.88,62300.0,64.0318,64.0944,64.0162,64.0788,62300.0
2012-09-17 10:05:00,81.88,81.94,81.85,81.9,48300.0,64.0788,64.1257,64.0553,64.0944,48300.0
2012-09-17 10:10:00,81.9,81.98,81.89,81.98,23300.0,64.0944,64.157,64.0866,64.157,23300.0
2012-09-17 10:15:00,81.98,82.02,81.87,81.89,26500.0,64.157,64.1883,64.071,64.0866,26500.0
2012-09-17 10:20:00,81.9,81.95,81.86,81.94,25300.0,64.0944,64.1336,64.0631,64.1257,25300.0
2012-09-17 10:25:00,81.96,82.11,81.95,82.06,59200.0,64.1414,64.2588,64.1336,64.2197,59200.0
2012-09-17 10:30:00,82.08,82.1,82.02,82.05,28300.0,64.2353,64.251,64.1883,64.2118,28300.0
2012-09-17 10:35:00,82.04,82.1,81.82,81.84,41100.0,64.204,64.251,64.0318,64.0475,41100.0
2012-09-17 10:40:00,81.84,81.96,81.83,81.96,21400.0,64.0475,64.1414,64.0397,64.1414,21400.0
2012-09-17 10:45:00,81.96,82.08,81.96,82.08,16100.0,64.1414,64.2353,64.1414,64.2353,16100.0
2012-09-17 10:50:00,82.08,82.12,81.93,82.07,40100.0,64.2353,64.2666,64.1179,64.2275,40100.0
2012-09-17 10:55:00,82.07,82.09,82.04,82.04,17900.0,64.2275,64.2431,64.204,64.204,17900.0
2012-09-17 11:00:00,82.04,82.11,82.02,82.07,29900.0,64.204,64.2588,64.1883,64.2275,29900.0
2012-09-17 11:05:00,82.06,82.09,81.97,82.04,31300.0,64.2197,64.2431,64.1492,64.204,31300.0
2012-09-17 11:10:00,82.05,82.05,81.97,82.01,34600.0,64.2118,64.2118,64.1492,64.1805,34600.0
2012-09-17 11:15:00,82.0,82.06,81.95,82.06,26700.0,64.1727,64.2197,64.1336,64.2197,26700.0
2012-09-17 11:20:00,82.06,82.15,82.02,82.11,58500.0,64.2197,64.2901,64.1883,64.2588,58500.0
2012-09-17 11:25:00,82.12,82.14,82.05,82.05,28700.0,64.2666,64.2823,64.2118,64.2118,28700.0
2012-09-17 11:30:00,82.05,82.09,81.98,81.98,80500.0,64.2118,64.2431,64.157,64.157,80500.0
2012-09-17 11:35:00,81.97,81.97,81.92,81.96,33700.0,64.1492,64.1492,64.1101,64.1414,33700.0
2012-09-17 11:40:00,81.96,82.03,81.89,82.02,37600.0,64.1414,64.1962,64.0866,64.1883,37600.0
2012-09-17 11:45:00,82.03,82.07,82.01,82.01,36000.0,64.1962,64.2275,64.1805,64.1805,36000.0
2012-09-17 11:50:00,82.02,82.06,81.96,81.96,46100.0,64.1883,64.2197,64.1414,64.1414,46100.0
2012-09-17 11:55:00,81.96,81.99,81.94,81.96,29100.0,64.1414,64.1649,64.1257,64.1414,29100.0
2012-09-17 12:00:00,81.97,82.01,81.96,82.0,32200.0,64.1492,64.1805,64.1414,64.1727,32200.0
2012-09-17 12:05:00,82.0,82.01,81.96,81.98,16300.0,64.1727,64.1805,64.1414,64.157,16300.0
2012-09-17 12:10:00,81.98,81.99,81.88,81.9,33800.0,64.157,64.1649,64.0788,64.0944,33800.0
2012-09-17 12:15:00,81.91,81.92,81.85,81.86,36500.0,64.1023,64.1101,64.0553,64.0631,36500.0
2012-09-17 12:20:00,81.86,81.87,81.8,81.83,53500.0,64.0631,64.071,64.0162,64.0397,53500.0
2012-09-17 12:25:00,81.82,81.87,81.73,81.86,58200.0,64.0318,64.071,63.9614,64.0631,58200.0
2012-09-17 12:30:00,81.86,81.89,81.79,81.8,39900.0,64.0631,64.0866,64.0084,64.0162,39900.0
2012-09-17 12:35:00,81.81,81.84,81.77,81.82,34600.0,64.024,64.0475,63.9927,64.0318,34600.0
2012-09-17 12:40:00,81.82,81.82,81.76,81.77,17100.0,64.0318,64.0318,63.9849,63.9927,17100.0
2012-09-17 12:45:00,81.78,81.79,81.74,81.74,16300.0,64.0005,64.0084,63.9692,63.9692,16300.0
2012-09-17 12:50:00,81.76,81.77,81.68,81.69,14800.0,63.9849,63.9927,63.9223,63.9301,14800.0
2012-09-17 12:55:00,81.69,81.69,81.57,81.59,36800.0,63.9301,63.9301,63.8362,63.8518,36800.0
2012-09-17 13:00:00,81.58,81.61,81.53,81.58,46300.0,63.844,63.8675,63.8049,63.844,46300.0
2012-09-17 13:05:00,81.59,81.61,81.56,81.56,41300.0,63.8518,63.8675,63.8284,63.8284,41300.0
2012-09-17 13:10:00,81.55,81.6,81.55,81.58,20800.0,63.8205,63.8597,63.8205,63.844,20800.0
2012-09-17 13:15:00,81.57,81.57,81.48,81.49,31500.0,63.8362,63.8362,63.7657,63.7736,31500.0
2012-09-17 13:20:00,81.49,81.54,81.48,81.5,16000.0,63.7736,63.8127,63.7657,63.7814,16000.0
2012-09-17 13:25:00,81.51,81.51,81.48,81.49,22800.0,63.7892,63.7892,63.7657,63.7736,22800.0
2012-09-17 13:30:00,81.48,81.52,81.46,81.47,29700.0,63.7657,63.797,63.7501,63.7579,29700.0
2012-09-17 13:35:00,81.46,81.52,81.45,81.5,32400.0,63.7501,63.797,63.7423,63.7814,32400.0
2012-09-17 13:40:00,81.48,81.5,81.47,81.48,15800.0,63.7657,63.7814,63.7579,63.7657,15800.0
2012-09-17 13:45:00,81.48,81.53,81.47,81.52,37300.0,63.7657,63.8049,63.7579,63.797,37300.0
2012-09-17 13:50:00,81.52,81.55,81.43,81.45,41700.0,63.797,63.8205,63.7266,63.7423,41700.0
2012-09-17 13:55:00,81.43,81.48,81.4,81.45,31800.0,63.7266,63.7657,63.7031,63.7423,31800.0
2012-09-17 14:00:00,81.42,81.45,81.38,81.38,33300.0,63.7188,63.7423,63.6875,63.6875,33300.0
2012-09-17 14:05:00,81.38,81.4,81.2,81.23,65100.0,63.6875,63.7031,63.5466,63.5701,65100.0
2012-09-17 14:10:00,81.22,81.23,81.15,81.19,46600.0,63.5623,63.5701,63.5075,63.5388,46600.0
2012-09-17 14:15:00,81.19,81.26,81.17,81.25,45400.0,63.5388,63.5936,63.5231,63.5857,45400.0
2012-09-17 14:20:00,81.24,81.36,81.23,81.25,52000.0,63.5779,63.6718,63.5701,63.5857,52000.0
2012-09-17 14:25:00,81.25,81.3,81.22,81.22,31700.0,63.5857,63.6249,63.5623,63.5623,31700.0
2012-09-17 14:30:00,81.22,81.29,81.19,81.21,33200.0,63.5623,63.6171,63.5388,63.5544,33200.0
2012-09-17 14:35:00,81.21,81.27,81.19,81.19,55300.0,63.5544,63.6014,63.5388,63.5388,55300.0
2012-09-17 14:40:00,81.18,81.19,81.05,81.12,68000.0,63.531,63.5388,63.4292,63.484,68000.0
2012-09-17 14:45:00,81.11,81.21,81.1,81.16,35700.0,63.4762,63.5544,63.4684,63.5153,35700.0
2012-09-17 14:50:00,81.16,81.19,81.1,81.1,37300.0,63.5153,63.5388,63.4684,63.4684,37300.0
2012-09-17 14:55:00,81.1,81.12,81.05,81.07,52500.0,63.4684,63.484,63.4292,63.4449,52500.0
2012-09-17 15:00:00,81.06,81.07,81.02,81.05,50100.0,63.4371,63.4449,63.4058,63.4292,50100.0
2012-09-17 15:05:00,81.05,81.1,81.04,81.05,37700.0,63.4292,63.4684,63.4214,63.4292,37700.0
2012-09-17 15:10:00,81.06,81.08,80.9,80.9,74200.0,63.4371,63.4527,63.3118,63.3118,74200.0
2012-09-17 15:15:00,80.91,80.93,80.83,80.85,51400.0,63.3197,63.3353,63.2571,63.2727,51400.0
2012-09-17 15:20:00,80.84,80.92,80.8,80.86,54800.0,63.2649,63.3275,63.2336,63.2805,54800.0
2012-09-17 15:25:00,80.87,80.87,80.71,80.73,89200.0,63.2884,63.2884,63.1631,63.1788,89200.0
2012-09-17 15:30:00,80.73,80.95,80.71,80.94,132400.0,63.1788,63.351,63.1631,63.3431,132400.0
2012-09-17 15:35:00,80.94,80.94,80.82,80.9,73200.0,63.3431,63.3431,63.2492,63.3118,73200.0
2012-09-17 15:40:00,80.91,80.92,80.84,80.84,72800.0,63.3197,63.3275,63.2649,63.2649,72800.0
2012-09-17 15:45:00,80.87,80.99,80.86,80.95,129600.0,63.2884,63.3823,63.2805,63.351,129600.0
2012-09-17 15:50:00,80.97,80.98,80.92,80.98,115400.0,63.3666,63.3744,63.3275,63.3744,115400.0
2012-09-17 15:55:00,80.97,81.02,80.95,81.02,169300.0,63.3666,63.4058,63.351,63.4058,169300.0
2012-09-18 09:30:00,81.11,81.17,80.85,80.93,90600.0,63.4762,63.5231,63.2727,63.3353,90600.0
2012-09-18 09:35:00,80.92,81.17,80.9,81.08,29300.0,63.3275,63.5231,63.3118,63.4527,29300.0
2012-09-18 09:40:00,81.07,81.13,80.9,81.09,61500.0,63.4449,63.4918,63.3118,63.4605,61500.0
2012-09-18 09:45:00,81.1,81.23,80.8,80.9,70000.0,63.4684,63.5701,63.2336,63.3118,70000.0
2012-09-18 09:50:00,80.9,81.33,80.9,81.33,56400.0,63.3118,63.6484,63.3118,63.6484,56400.0
2012-09-18 09:55:00,81.32,81.44,81.3,81.42,89900.0,63.6405,63.7344,63.6249,63.7188,89900.0
2012-09-18 10:00:00,81.43,81.54,81.26,81.26,54800.0,63.7266,63.8127,63.5936,63.5936,54800.0
2012-09-18 10:05:00,81.26,81.28,81.1,81.22,47000.0,63.5936,63.6092,63.4684,63.5623,47000.0
2012-09-18 10:10:00,81.22,81.35,81.13,81.14,105100.0,63.5623,63.664,63.4918,63.4997,105100.0
2012-09-18 10:15:00,81.15,81.15,80.93,81.04,98700.0,63.5075,63.5075,63.3353,63.4214,98700.0
2012-09-18 10:20:00,81.02,81.14,81.02,81.09,45900.0,63.4058,63.4997,63.4058,63.4605,45900.0
2012-09-18 10:25:00,81.1,81.1,80.97,81.05,80900.0,63.4684,63.4684,63.3666,63.4292,80900.0
2012-09-18 10:30:00,81.06,81.08,81.02,81.08,41000.0,63.4371,63.4527,63.4058,63.4527,41000.0
2012-09-18 10:35:00,81.07,81.22,81.06,81.18,60300.0,63.4449,63.5623,63.4371,63.531,60300.0
2012-09-18 10:40:00,81.18,81.24,81.14,81.22,42300.0,63.531,63.5779,63.4997,63.5623,42300.0
2012-09-18 10:45:00,81.22,81.23,80.93,80.97,55300.0,63.5623,63.5701,63.3353,63.3666,55300.0
2012-09-18 10:50:00,80.97,81.01,80.93,81.0,47600.0,63.3666,63.3979,63.3353,63.3901,47600.0
2012-09-18 10:55:00,80.99,81.09,80.92,81.07,44000.0,63.3823,63.4605,63.3275,63.4449,44000.0
2012-09-18 11:00:00,81.07,81.15,81.0,81.02,30500.0,63.4449,63.5075,63.3901,63.4058,30500.0
2012-09-18 11:05:00,81.03,81.1,80.97,81.09,41900.0,63.4136,63.4684,63.3666,63.4605,41900.0
2012-09-18 11:10:00,81.1,81.14,81.04,81.09,47100.0,63.4684,63.4997,63.4214,63.4605,47100.0
2012-09-18 11:15:00,81.07,81.12,81.01,81.03,40600.0,63.4449,63.484,63.3979,63.4136,40600.0
2012-09-18 11:20:00,81.05,81.09,80.99,81.01,31900.0,63.4292,63.4605,63.3823,63.3979,31900.0
2012-09-18 11:25:00,81.01,81.06,81.01,81.02,19600.0,63.3979,63.4371,63.3979,63.4058,19600.0
2012-09-18 11:30:00,81.01,81.06,80.95,80.95,66700.0,63.3979,63.4371,63.351,63.351,66700.0
2012-09-18 11:35:00,80.95,81.06,80.95,81.03,24200.0,63.351,63.4371,63.351,63.4136,24200.0
2012-09-18 11:40:00,81.03,81.04,80.92,80.98,27100.0,63.4136,63.4214,63.3275,63.3744,27100.0
2012-09-18 11:45:00,81.0,81.07,81.0,81.05,25400.0,63.3901,63.4449,63.3901,63.4292,25400.0
2012-09-18 11:50:00,81.05,81.08,81.01,81.04,31900.0,63.4292,63.4527,63.3979,63.4214,31900.0
2012-09-18 11:55:00,81.03,81.06,81.0,81.04,28700.0,63.4136,63.4371,63.3901,63.4214,28700.0
2012-09-18 12:00:00,81.04,81.05,80.99,81.01,24900.0,63.4214,63.4292,63.3823,63.3979,24900.0
2012-09-18 12:05:00,81.02,81.05,81.01,81.03,11400.0,63.4058,63.4292,63.3979,63.4136,11400.0
2012-09-18 12:10:00,81.03,81.04,80.99,81.01,22000.0,63.4136,63.4214,63.3823,63.3979,22000.0
2012-09-18 12:15:00,81.0,81.05,80.91,80.94,76200.0,63.3901,63.4292,63.3197,63.3431,76200.0
2012-09-18 12:20:00,80.93,81.02,80.91,80.99,19100.0,63.3353,63.4058,63.3197,63.3823,19100.0
2012-09-18 12:25:00,80.97,81.04,80.96,81.0,20800.0,63.3666,63.4214,63.3588,63.3901,20800.0
2012-09-18 12:30:00,81.0,81.01,80.95,80.98,20800.0,63.3901,63.3979,63.351,63.3744,20800.0
2012-09-18 12:35:00,80.97,81.01,80.95,80.99,14800.0,63.3666,63.3979,63.351,63.3823,14800.0
2012-09-18 12:40:00,81.01,81.04,81.0,81.02,17300.0,63.3979,63.4214,63.3901,63.4058,17300.0
2012-09-18 12:45:00,81.02,81.06,81.0,81.04,12600.0,63.4058,63.4371,63.3901,63.4214,12600.0
2012-09-18 12:50:00,81.04,81.14,81.02,81.12,24700.0,63.4214,63.4997,63.4058,63.484,24700.0
2012-09-18 12:55:00,81.13,81.14,81.1,81.13,22000.0,63.4918,63.4997,63.4684,63.4918,22000.0
2012-09-18 13:00:00,81.12,81.16,81.1,81.15,11600.0,63.484,63.5153,63.4684,63.5075,11600.0
2012-09-18 13:05:00,81.14,81.15,81.01,81.12,29700.0,63.4997,63.5075,63.3979,63.484,29700.0
2012-09-18 13:10:00,81.11,81.16,81.09,81.16,12100.0,63.4762,63.5153,63.4605,63.5153,12100.0
2012-09-18 13:15:00,81.16,81.18,81.06,81.1,37000.0,63.5153,63.531,63.4371,63.4684,37000.0
2012-09-18 13:20:00,81.09,81.1,81.01,81.06,26900.0,63.4605,63.4684,63.3979,63.4371,26900.0
2012-09-18 13:25:00,81.06,81.07,81.02,81.04,20300.0,63.4371,63.4449,63.4058,63.4214,20300.0
2012-09-18 13:30:00,81.04,81.04,80.95,81.04,34500.0,63.4214,63.4214,63.351,63.4214,34500.0
2012-09-18 13:35:00,81.04,81.08,81.02,81.04,28000.0,63.4214,63.4527,63.4058,63.4214,28000.0
2012-09-18 13:40:00,81.05,81.07,81.02,81.04,29200.0,63.4292,63.4449,63.4058,63.4214,29200.0
2012-09-18 13:45:00,81.05,81.05,81.01,81.03,27300.0,63.4292,63.4292,63.3979,63.4136,27300.0
2012-09-18 13:50:00,81.04,81.05,80.91,80.93,26700.0,63.4214,63.4292,63.3197,63.3353,26700.0
2012-09-18 13:55:00,80.95,80.95,80.89,80.94,16200.0,63.351,63.351,63.304,63.3431,16200.0
2012-09-18 14:00:00,80.93,81.02,80.91,80.93,32600.0,63.3353,63.4058,63.3197,63.3353,32600.0
2012-09-18 14:05:00,80.94,80.97,80.92,80.97,13400.0,63.3431,63.3666,63.3275,63.3666,13400.0
2012-09-18 14:10:00,80.96,80.99,80.91,80.99,13200.0,63.3588,63.3823,63.3197,63.3823,13200.0
2012-09-18 14:15:00,80.99,81.07,80.99,81.03,14600.0,63.3823,63.4449,63.3823,63.4136,14600.0
2012-09-18 14:20:00,81.03,81.06,80.98,81.02,17600.0,63.4136,63.4371,63.3744,63.4058,17600.0
2012-09-18 14:25:00,81.03,81.06,81.02,81.04,16000.0,63.4136,63.4371,63.4058,63.4214,16000.0
2012-09-18 14:30:00,81.04,81.06,80.99,80.99,20600.0,63.4214,63.4371,63.3823,63.3823,20600.0
2012-09-18 14:35:00,80.99,81.01,80.96,80.97,22800.0,63.3823,63.3979,63.3588,63.3666,22800.0
2012-09-18 14:40:00,80.98,81.08,80.98,81.02,15000.0,63.3744,63.4527,63.3744,63.4058,15000.0
2012-09-18 14:45:00,81.01,81.07,80.98,81.05,19900.0,63.3979,63.4449,63.3744,63.4292,19900.0
2012-09-18 14:50:00,81.05,81.06,80.98,81.01,15900.0,63.4292,63.4371,63.3744,63.3979,15900.0
2012-09-18 14:55:00,81.0,81.15,81.0,81.12,51500.0,63.3901,63.5075,63.3901,63.484,51500.0
2012-09-18 15:00:00,81.12,81.17,81.11,81.16,42600.0,63.484,63.5231,63.4762,63.5153,42600.0
2012-09-18 15:05:00,81.16,81.23,81.16,81.17,34900.0,63.5153,63.5701,63.5153,63.5231,34900.0
2012-09-18 15:10:00,81.18,81.22,81.14,81.15,28500.0,63.531,63.5623,63.4997,63.5075,28500.0
2012-09-18 15:15:00,81.15,81.17,81.11,81.16,30500.0,63.5075,63.5231,63.4762,63.5153,30500.0
2012-09-18 15:20:00,81.15,81.23,81.15,81.23,50100.0,63.5075,63.5701,63.5075,63.5701,50100.0
2012-09-18 15:25:00,81.22,81.37,81.2,81.36,80400.0,63.5623,63.6797,63.5466,63.6718,80400.0
2012-09-18 15:30:00,81.36,81.39,81.29,81.35,87300.0,63.6718,63.6953,63.6171,63.664,87300.0
2012-09-18 15:35:00,81.36,81.36,81.25,81.33,48800.0,63.6718,63.6718,63.5857,63.6484,48800.0
2012-09-18 15:40:00,81.32,81.34,81.2,81.26,50700.0,63.6405,63.6562,63.5466,63.5936,50700.0
2012-09-18 15:45:00,81.27,81.36,81.23,81.32,54500.0,63.6014,63.6718,63.5701,63.6405,54500.0
2012-09-18 15:50:00,81.31,81.32,81.26,81.31,83400.0,63.6327,63.6405,63.5936,63.6327,83400.0
2012-09-18 15:55:00,81.32,81.34,81.26,81.32,119500.0,63.6405,63.6562,63.5936,63.6405,119500.0
2012-09-19 09:30:00,81.26,81.46,81.26,81.37,37100.0,63.5936,63.7501,63.5936,63.6797,37100.0
2012-09-19 09:35:00,81.4,81.45,81.13,81.13,29400.0,63.7031,63.7423,63.4918,63.4918,29400.0
2012-09-19 09:40:00,81.12,81.2,81.06,81.13,18000.0,63.484,63.5466,63.4371,63.4918,18000.0
2012-09-19 09:45:00,81.13,81.47,81.13,81.37,36900.0,63.4918,63.7579,63.4918,63.6797,36900.0
2012-09-19 09:50:00,81.37,81.44,81.34,81.41,38700.0,63.6797,63.7344,63.6562,63.711,38700.0
2012-09-19 09:55:00,81.41,81.57,81.4,81.57,26300.0,63.711,63.8362,63.7031,63.8362,26300.0
2012-09-19 10:00:00,81.57,81.92,81.52,81.92,59500.0,63.8362,64.1101,63.797,64.1101,59500.0
2012-09-19 10:05:00,81.92,81.92,81.72,81.85,49200.0,64.1101,64.1101,63.9536,64.0553,49200.0
2012-09-19 10:10:00,81.85,81.9,81.8,81.85,32200.0,64.0553,64.0944,64.0162,64.0553,32200.0
2012-09-19 10:15:00,81.85,81.94,81.84,81.92,39700.0,64.0553,64.1257,64.0475,64.1101,39700.0
2012-09-19 10:20:00,81.91,81.92,81.69,81.72,26500.0,64.1023,64.1101,63.9301,63.9536,26500.0
2012-09-19 10:25:00,81.71,81.71,81.64,81.64,41100.0,63.9457,63.9457,63.891,63.891,41100.0
2012-09-19 10:30:00,81.63,81.63,81.43,81.5,40000.0,63.8831,63.8831,63.7266,63.7814,40000.0
2012-09-19 10:35:00,81.49,81.69,81.46,81.68,28500.0,63.7736,63.9301,63.7501,63.9223,28500.0
2012-09-19 10:40:00,81.69,81.7,81.47,81.49,48500.0,63.9301,63.9379,63.7579,63.7736,48500.0
2012-09-19 10:45:00,81.51,81.58,81.46,81.53,27400.0,63.7892,63.844,63.7501,63.8049,27400.0
2012-09-19 10:50:00,81.52,81.58,81.42,81.46,43300.0,63.797,63.844,63.7188,63.7501,43300.0
2012-09-19 10:55:00,81.46,81.49,81.41,81.45,32200.0,63.7501,63.7736,63.711,63.7423,32200.0
2012-09-19 11:00:00,81.45,81.47,81.37,81.45,31300.0,63.7423,63.7579,63.6797,63.7423,31300.0
2012-09-19 11:05:00,81.46,81.48,81.43,81.44,37600.0,63.7501,63.7657,63.7266,63.7344,37600.0
2012-09-19 11:10:00,81.43,81.52,81.42,81.52,20800.0,63.7266,63.797,63.7188,63.797,20800.0
2012-09-19 11:15:00,81.51,81.73,81.48,81.72,71700.0,63.7892,63.9614,63.7657,63.9536,71700.0
2012-09-19 11:20:00,81.72,81.97,81.71,81.95,126900.0,63.9536,64.1492,63.9457,64.1336,126900.0
2012-09-19 11:25:00,81.94,81.95,81.88,81.88,21600.0,64.1257,64.1336,64.0788,64.0788,21600.0
2012-09-19 11:30:00,81.88,81.92,81.84,81.86,19600.0,64.0788,64.1101,64.0475,64.0631,19600.0
2012-09-19 11:35:00,81.86,81.93,81.83,81.92,16100.0,64.0631,64.1179,64.0397,64.1101,16100.0
2012-09-19 11:40:00,81.91,81.97,81.9,81.95,26100.0,64.1023,64.1492,64.0944,64.1336,26100.0
2012-09-19 11:45:00,81.96,81.99,81.89,81.97,30000.0,64.1414,64.1649,64.0866,64.1492,30000.0
2012-09-19 11:50:00,81.97,81.99,81.95,81.96,14100.0,64.1492,64.1649,64.1336,64.1414,14100.0
2012-09-19 11:55:00,81.95,81.95,81.76,81.78,35500.0,64.1336,64.1336,63.9849,64.0005,35500.0
2012-09-19 12:00:00,81.78,81.78,81.65,81.68,24900.0,64.0005,64.0005,63.8988,63.9223,24900.0
2012-09-19 12:05:00,81.69,81.75,81.66,81.74,33800.0,63.9301,63.977,63.9066,63.9692,33800.0
2012-09-19 12:10:00,81.74,81.74,81.69,81.7,24200.0,63.9692,63.9692,63.9301,63.9379,24200.0
2012-09-19 12:15:00,81.7,81.77,81.67,81.75,39100.0,63.9379,63.9927,63.9144,63.977,39100.0
2012-09-19 12:20:00,81.75,81.8,81.74,81.78,13800.0,63.977,64.0162,63.9692,64.0005,13800.0
2012-09-19 12:25:00,81.78,81.88,81.77,81.87,18800.0,64.0005,64.0788,63.9927,64.071,18800.0
2012-09-19 12:30:00,81.87,81.93,81.85,81.92,23600.0,64.071,64.1179,64.0553,64.1101,23600.0
2012-09-19 12:35:00,81.93,81.93,81.9,81.9,12000.0,64.1179,64.1179,64.0944,64.0944,12000.0
2012-09-19 12:40:00,81.9,81.92,81.87,81.91,13100.0,64.0944,64.1101,64.071,64.1023,13100.0
2012-09-19 12:45:00,81.91,81.94,81.89,81.92,20500.0,64.1023,64.1257,64.0866,64.1101,20500.0
2012-09-19 12:50:00,81.91,81.95,81.91,81.95,11900.0,64.1023,64.1336,64.1023,64.1336,11900.0
2012-09-19 12:55:00,81.94,81.98,81.94,81.95,12500.0,64.1257,64.157,64.1257,64.1336,12500.0
2012-09-19 13:00:00,81.96,82.0,81.95,82.0,21100.0,64.1414,64.1727,64.1336,64.1727,21100.0
2012-09-19 13:05:00,81.99,81.99,81.9,81.91,26700.0,64.1649,64.1649,64.0944,64.1023,26700.0
2012-09-19 13:10:00,81.91,81.94,81.9,81.92,13400.0,64.1023,64.1257,64.0944,64.1101,13400.0
2012-09-19 13:15:00,81.91,81.91,81.88,81.9,19500.0,64.1023,64.1023,64.0788,64.0944,19500.0
2012-09-19 13:20:00,81.9,81.94,81.88,81.92,22000.0,64.0944,64.1257,64.0788,64.1101,22000.0
2012-09-19 13:25:00,81.92,81.93,81.88,81.9,12900.0,64.1101,64.1179,64.0788,64.0944,12900.0
2012-09-19 13:30:00,81.9,81.97,81.9,81.93,33200.0,64.0944,64.1492,64.0944,64.1179,33200.0
2012-09-19 13:35:00,81.93,81.93,81.85,81.87,20600.0,64.1179,64.1179,64.0553,64.071,20600.0
2012-09-19 13:40:00,81.86,81.89,81.84,81.88,20800.0,64.0631,64.0866,64.0475,64.0788,20800.0
2012-09-19 13:45:00,81.87,81.87,81.83,81.85,13600.0,64.071,64.071,64.0397,64.0553,13600.0
2012-09-19 13:50:00,81.84,81.93,81.84,81.9,20600.0,64.0475,64.1179,64.0475,64.0944,20600.0
2012-09-19 13:55:00,81.9,81.92,81.86,81.91,15700.0,64.0944,64.1101,64.0631,64.1023,15700.0
2012-09-19 14:00:00,81.9,81.92,81.88,81.89,14400.0,64.0944,64.1101,64.0788,64.0866,14400.0
2012-09-19 14:05:00,81.89,81.95,81.89,81.93,16400.0,64.0866,64.1336,64.0866,64.1179,16400.0
2012-09-19 14:10:00,81.93,81.94,81.9,81.9,10700.0,64.1179,64.1257,64.0944,64.0944,10700.0
2012-09-19 14:15:00,81.9,81.96,81.89,81.95,16800.0,64.0944,64.1414,64.0866,64.1336,16800.0
2012-09-19 14:20:00,81.95,81.98,81.94,81.97,7300.0,64.1336,64.157,64.1257,64.1492,7300.0
2012-09-19 14:25:00,81.98,82.0,81.93,81.95,30900.0,64.157,64.1727,64.1179,64.1336,30900.0
2012-09-19 14:30:00,81.95,81.98,81.92,81.97,20000.0,64.1336,64.157,64.1101,64.1492,20000.0
2012-09-19 14:35:00,81.97,82.0,81.96,81.99,23700.0,64.1492,64.1727,64.1414,64.1649,23700.0
2012-09-19 14:40:00,81.97,82.0,81.94,82.0,23900.0,64.1492,64.1727,64.1257,64.1727,23900.0
2012-09-19 14:45:00,81.99,82.05,81.96,82.04,36200.0,64.1649,64.2118,64.1414,64.204,36200.0
2012-09-19 14:50:00,82.03,82.05,81.98,82.0,30900.0,64.1962,64.2118,64.157,64.1727,30900.0
2012-09-19 14:55:00,82.01,82.07,82.0,82.05,21600.0,64.1805,64.2275,64.1727,64.2118,21600.0
2012-09-19 15:00:00,82.05,82.09,82.02,82.09,53100.0,64.2118,64.2431,64.1883,64.2431,53100.0
2012-09-19 15:05:00,82.08,82.11,82.07,82.1,40600.0,64.2353,64.2588,64.2275,64.251,40600.0
2012-09-19 15:10:00,82.11,82.15,82.1,82.12,32800.0,64.2588,64.2901,64.251,64.2666,32800.0
2012-09-19 15:15:00,82.12,82.13,82.08,82.12,24900.0,64.2666,64.2744,64.2353,64.2666,24900.0
2012-09-19 15:20:00,82.11,82.16,82.09,82.16,49100.0,64.2588,64.2979,64.2431,64.2979,49100.0
2012-09-19 15:25:00,82.15,82.22,82.15,82.17,48000.0,64.2901,64.3449,64.2901,64.3057,48000.0
2012-09-19 15:30:00,82.14,82.14,82.02,82.1,65600.0,64.2823,64.2823,64.1883,64.251,65600.0
2012-09-19 15:35:00,82.1,82.13,82.0,82.13,44500.0,64.251,64.2744,64.1727,64.2744,44500.0
2012-09-19 15:40:00,82.13,82.2,82.1,82.16,65100.0,64.2744,64.3292,64.251,64.2979,65100.0
2012-09-19 15:45:00,82.15,82.19,82.09,82.09,77400.0,64.2901,64.3214,64.2431,64.2431,77400.0
2012-09-19 15:50:00,82.1,82.12,82.03,82.04,69600.0,64.251,64.2666,64.1962,64.204,69600.0
2012-09-19 15:55:00,82.04,82.05,81.95,81.98,117400.0,64.204,64.2118,64.1336,64.157,117400.0
2012-09-20 09:30:00,81.33,81.62,81.13,81.35,75500.0,63.6484,63.8753,63.4918,63.664,75500.0
2012-09-20 09:35:00,81.32,81.34,81.22,81.29,21800.0,63.6405,63.6562,63.5623,63.6171,21800.0
2012-09-20 09:40:00,81.28,81.38,81.22,81.29,67000.0,63.6092,63.6875,63.5623,63.6171,67000.0
2012-09-20 09:45:00,81.32,81.35,80.94,81.06,66600.0,63.6405,63.664,63.3431,63.4371,66600.0
2012-09-20 09:50:00,81.06,81.22,81.04,81.12,65200.0,63.4371,63.5623,63.4214,63.484,65200.0
2012-09-20 09:55:00,81.1,81.22,81.06,81.21,33200.0,63.4684,63.5623,63.4371,63.5544,33200.0
2012-09-20 10:00:00,81.23,81.44,81.18,81.44,95300.0,63.5701,63.7344,63.531,63.7344,95300.0
2012-09-20 10:05:00,81.42,81.67,81.4,81.66,89600.0,63.7188,63.9144,63.7031,63.9066,89600.0
2012-09-20 10:10:00,81.65,81.7,81.56,81.59,82800.0,63.8988,63.9379,63.8284,63.8518,82800.0
2012-09-20 10:15:00,81.59,81.66,81.58,81.65,39800.0,63.8518,63.9066,63.844,63.8988,39800.0
2012-09-20 10:20:00,81.63,81.65,81.6,81.64,49000.0,63.8831,63.8988,63.8597,63.891,49000.0
2012-09-20 10:25:00,81.61,81.64,81.52,81.61,57200.0,63.8675,63.891,63.797,63.8675,57200.0
2012-09-20 10:30:00,81.61,81.7,81.61,81.66,60500.0,63.8675,63.9379,63.8675,63.9066,60500.0
2012-09-20 10:35:00,81.66,81.99,81.66,81.96,78700.0,63.9066,64.1649,63.9066,64.1414,78700.0
2012-09-20 10:40:00,81.96,82.15,81.96,82.06,129000.0,64.1414,64.2901,64.1414,64.2197,129000.0
2012-09-20 10:45:00,82.07,82.28,82.07,82.22,87800.0,64.2275,64.3918,64.2275,64.3449,87800.0
2012-09-20 10:50:00,82.22,82.28,82.15,82.24,80100.0,64.3449,64.3918,64.2901,64.3605,80100.0
2012-09-20 10:55:00,82.23,82.35,82.22,82.32,55000.0,64.3527,64.4466,64.3449,64.4231,55000.0
2012-09-20 11:00:00,82.32,82.38,82.29,82.31,49400.0,64.4231,64.4701,64.3996,64.4153,49400.0
2012-09-20 11:05:00,82.31,82.31,82.15,82.2,28000.0,64.4153,64.4153,64.2901,64.3292,28000.0
2012-09-20 11:10:00,82.2,82.27,82.18,82.2,36900.0,64.3292,64.384,64.3136,64.3292,36900.0
2012-09-20 11:15:00,82.21,82.22,82.13,82.19,62000.0,64.337,64.3449,64.2744,64.3214,62000.0
2012-09-20 11:20:00,82.2,82.21,82.14,82.2,35100.0,64.3292,64.337,64.2823,64.3292,35100.0
2012-09-20 11:25:00,82.2,82.31,82.19,82.28,47700.0,64.3292,64.4153,64.3214,64.3918,47700.0
2012-09-20 11:30:00,82.27,82.33,82.26,82.32,20600.0,64.384,64.431,64.3762,64.4231,20600.0
2012-09-20 11:35:00,82.31,82.4,82.31,82.36,26000.0,64.4153,64.4857,64.4153,64.4544,26000.0
2012-09-20 11:40:00,82.37,82.39,82.32,82.36,48000.0,64.4623,64.4779,64.4231,64.4544,48000.0
2012-09-20 11:45:00,82.36,82.4,82.32,82.38,67500.0,64.4544,64.4857,64.4231,64.4701,67500.0
2012-09-20 11:50:00,82.39,82.5,82.37,82.49,43300.0,64.4779,64.564,64.4623,64.5562,43300.0
2012-09-20 11:55:00,82.49,82.59,82.49,82.54,30100.0,64.5562,64.6344,64.5562,64.5953,30100.0
2012-09-20 12:00:00,82.56,82.59,82.47,82.57,27000.0,64.6109,64.6344,64.5405,64.6188,27000.0
2012-09-20 12:05:00,82.57,82.59,82.48,82.5,14200.0,64.6188,64.6344,64.5483,64.564,14200.0
2012-09-20 12:10:00,82.47,82.5,82.34,82.37,23900.0,64.5405,64.564,64.4388,64.4623,23900.0
2012-09-20 12:15:00,82.37,82.39,82.33,82.38,19800.0,64.4623,64.4779,64.431,64.4701,19800.0
2012-09-20 12:20:00,82.38,82.39,82.34,82.35,19900.0,64.4701,64.4779,64.4388,64.4466,19900.0
2012-09-20 12:25:00,82.35,82.35,82.13,82.16,43800.0,64.4466,64.4466,64.2744,64.2979,43800.0
2012-09-20 12:30:00,82.15,82.2,82.13,82.2,16700.0,64.2901,64.3292,64.2744,64.3292,16700.0
2012-09-20 12:35:00,82.2,82.3,82.2,82.28,14400.0,64.3292,64.4075,64.3292,64.3918,14400.0
2012-09-20 12:40:00,82.27,82.29,82.2,82.22,17700.0,64.384,64.3996,64.3292,64.3449,17700.0
2012-09-20 12:45:00,82.21,82.24,82.07,82.07,25400.0,64.337,64.3605,64.2275,64.2275,25400.0
2012-09-20 12:50:00,82.07,82.25,82.07,82.23,19900.0,64.2275,64.3683,64.2275,64.3527,19900.0
2012-09-20 12:55:00,82.22,82.25,82.16,82.24,13200.0,64.3449,64.3683,64.2979,64.3605,13200.0
2012-09-20 13:00:00,82.23,82.24,82.14,82.19,33000.0,64.3527,64.3605,64.2823,64.3214,33000.0
2012-09-20 13:05:00,82.18,82.22,82.15,82.22,15400.0,64.3136,64.3449,64.2901,64.3449,15400.0
2012-09-20 13:10:00,82.21,82.27,82.2,82.27,11000.0,64.337,64.384,64.3292,64.384,11000.0
2012-09-20 13:15:00,82.27,82.29,82.23,82.26,16600.0,64.384,64.3996,64.3527,64.3762,16600.0
2012-09-20 13:20:00,82.25,82.27,82.2,82.26,17600.0,64.3683,64.384,64.3292,64.3762,17600.0
2012-09-20 13:25:00,82.26,82.3,82.25,82.25,24000.0,64.3762,64.4075,64.3683,64.3683,24000.0
2012-09-20 13:30:00,82.25,82.26,82.14,82.15,34200.0,64.3683,64.3762,64.2823,64.2901,34200.0
2012-09-20 13:35:00,82.16,82.32,82.16,82.26,23700.0,64.2979,64.4231,64.2979,64.3762,23700.0
2012-09-20 13:40:00,82.26,82.26,82.15,82.16,21000.0,64.3762,64.3762,64.2901,64.2979,21000.0
2012-09-20 13:45:00,82.17,82.22,82.15,82.19,8900.0,64.3057,64.3449,64.2901,64.3214,8900.0
2012-09-20 13:50:00,82.19,82.27,82.19,82.22,19100.0,64.3214,64.384,64.3214,64.3449,19100.0
2012-09-20 13:55:00,82.23,82.26,82.18,82.19,17800.0,64.3527,64.3762,64.3136,64.3214,17800.0
2012-09-20 14:00:00,82.21,82.21,82.16,82.19,17300.0,64.337,64.337,64.2979,64.3214,17300.0
2012-09-20 14:05:00,82.17,82.24,82.16,82.22,19000.0,64.3057,64.3605,64.2979,64.3449,19000.0
2012-09-20 14:10:00,82.23,82.35,82.22,82.3,23300.0,64.3527,64.4466,64.3449,64.4075,23300.0
2012-09-20 14:15:00,82.29,82.32,82.24,82.25,14900.0,64.3996,64.4231,64.3605,64.3683,14900.0
2012-09-20 14:20:00,82.24,82.27,82.18,82.27,8200.0,64.3605,64.384,64.3136,64.384,8200.0
2012-09-20 14:25:00,82.28,82.42,82.25,82.34,23600.0,64.3918,64.5014,64.3683,64.4388,23600.0
2012-09-20 14:30:00,82.32,82.43,82.27,82.42,16900.0,64.4231,64.5092,64.384,64.5014,16900.0
2012-09-20 14:35:00,82.41,82.43,82.34,82.37,19200.0,64.4936,64.5092,64.4388,64.4623,19200.0
2012-09-20 14:40:00,82.38,82.41,82.35,82.4,20900.0,64.4701,64.4936,64.4466,64.4857,20900.0
2012-09-20 14:45:00,82.4,82.42,82.35,82.39,17600.0,64.4857,64.5014,64.4466,64.4779,17600.0
2012-09-20 14:50:00,82.39,82.4,82.32,82.33,18300.0,64.4779,64.4857,64.4231,64.431,18300.0
2012-09-20 14:55:00,82.34,82.34,82.26,82.31,28000.0,64.4388,64.4388,64.3762,64.4153,28000.0
2012-09-20 15:00:00,82.32,82.33,82.25,82.25,20600.0,64.4231,64.431,64.3683,64.3683,20600.0
2012-09-20 15:05:00,82.25,82.33,82.24,82.29,38700.0,64.3683,64.431,64.3605,64.3996,38700.0
2012-09-20 15:10:00,82.29,82.3,82.22,82.27,28900.0,64.3996,64.4075,64.3449,64.384,28900.0
2012-09-20 15:15:00,82.27,82.32,82.26,82.29,32700.0,64.384,64.4231,64.3762,64.3996,32700.0
2012-09-20 15:20:00,82.29,82.39,82.27,82.3,31400.0,64.3996,64.4779,64.384,64.4075,31400.0
2012-09-20 15:25:00,82.32,82.36,82.27,82.33,26500.0,64.4231,64.4544,64.384,64.431,26500.0
2012-09-20 15:30:00,82.34,82.37,82.31,82.33,32500.0,64.4388,64.4623,64.4153,64.431,32500.0
2012-09-20 15:35:00,82.33,82.35,82.22,82.25,44900.0,64.431,64.4466,64.3449,64.3683,44900.0
2012-09-20 15:40:00,82.26,82.36,82.23,82.32,53200.0,64.3762,64.4544,64.3527,64.4231,53200.0
2012-09-20 15:45:00,82.32,82.32,82.21,82.25,49400.0,64.4231,64.4231,64.337,64.3683,49400.0
2012-09-20 15:50:00,82.25,82.31,82.22,82.23,79500.0,64.3683,64.4153,64.3449,64.3527,79500.0
2012-09-20 15:55:00,82.22,82.31,82.21,82.29,111200.0,64.3449,64.4153,64.337,64.3996,111200.0
2012-09-21 09:30:00,82.51,82.82,82.51,82.74,493500.0,64.5718,64.8144,64.5718,64.7518,493500.0
2012-09-21 09:35:00,82.74,82.83,82.65,82.74,23500.0,64.7518,64.8222,64.6814,64.7518,23500.0
2012-09-21 09:40:00,82.75,82.75,82.6,82.73,33500.0,64.7596,64.7596,64.6423,64.744,33500.0
2012-09-21 09:45:00,82.75,82.77,82.48,82.66,36000.0,64.7596,64.7753,64.5483,64.6892,36000.0
2012-09-21 09:50:00,82.65,82.65,82.15,82.33,45300.0,64.6814,64.6814,64.2901,64.431,45300.0
2012-09-21 09:55:00,82.29,82.41,82.21,82.31,23800.0,64.3996,64.4936,64.337,64.4153,23800.0
2012-09-21 10:00:00,82.31,82.34,82.08,82.08,47400.0,64.4153,64.4388,64.2353,64.2353,47400.0
2012-09-21 10:05:00,82.07,82.34,82.06,82.26,35100.0,64.2275,64.4388,64.2197,64.3762,35100.0
2012-09-21 10:10:00,82.26,82.32,82.15,82.16,26500.0,64.3762,64.4231,64.2901,64.2979,26500.0
2012-09-21 10:15:00,82.17,82.18,81.98,81.99,29300.0,64.3057,64.3136,64.157,64.1649,29300.0
2012-09-21 10:20:00,81.99,82.13,81.98,82.1,34000.0,64.1649,64.2744,64.157,64.251,34000.0
2012-09-21 10:25:00,82.12,82.26,82.11,82.26,29800.0,64.2666,64.3762,64.2588,64.3762,29800.0
2012-09-21 10:30:00,82.24,82.3,82.18,82.25,32000.0,64.3605,64.4075,64.3136,64.3683,32000.0
2012-09-21 10:35:00,82.26,82.3,82.07,82.13,29900.0,64.3762,64.4075,64.2275,64.2744,29900.0
2012-09-21 10:40:00,82.14,82.14,81.87,81.9,42300.0,64.2823,64.2823,64.071,64.0944,42300.0
2012-09-21 10:45:00,81.91,81.97,81.86,81.94,24400.0,64.1023,64.1492,64.0631,64.1257,24400.0
2012-09-21 10:50:00,81.95,82.0,81.85,81.85,35600.0,64.1336,64.1727,64.0553,64.0553,35600.0
2012-09-21 10:55:00,81.84,81.86,81.71,81.73,24100.0,64.0475,64.0631,63.9457,63.9614,24100.0
2012-09-21 11:00:00,81.74,81.88,81.73,81.83,55600.0,63.9692,64.0788,63.9614,64.0397,55600.0
2012-09-21 11:05:00,81.83,81.9,81.79,81.83,28600.0,64.0397,64.0944,64.0084,64.0397,28600.0
2012-09-21 11:10:00,81.81,81.87,81.75,81.76,23300.0,64.024,64.071,63.977,63.9849,23300.0
2012-09-21 11:15:00,81.74,81.86,81.74,81.83,30400.0,63.9692,64.0631,63.9692,64.0397,30400.0
2012-09-21 11:20:00,81.85,81.9,81.83,81.86,31100.0,64.0553,64.0944,64.0397,64.0631,31100.0
2012-09-21 11:25:00,81.86,81.9,81.8,81.82,33200.0,64.0631,64.0944,64.0162,64.0318,33200.0
2012-09-21 11:30:00,81.81,81.88,81.78,81.86,21300.0,64.024,64.0788,64.0005,64.0631,21300.0
2012-09-21 11:35:00,81.85,81.88,81.82,81.87,10100.0,64.0553,64.0788,64.0318,64.071,10100.0
2012-09-21 11:40:00,81.86,81.9,81.84,81.85,9700.0,64.0631,64.0944,64.0475,64.0553,9700.0
2012-09-21 11:45:00,81.86,82.03,81.85,82.02,19400.0,64.0631,64.1962,64.0553,64.1883,19400.0
2012-09-21 11:50:00,82.01,82.05,81.94,82.02,14400.0,64.1805,64.2118,64.1257,64.1883,14400.0
2012-09-21 11:55:00,82.02,82.1,81.97,82.08,20400.0,64.1883,64.251,64.1492,64.2353,20400.0
2012-09-21 12:00:00,82.09,82.2,82.09,82.15,27500.0,64.2431,64.3292,64.2431,64.2901,27500.0
2012-09-21 12:05:00,82.15,82.16,82.11,82.13,24200.0,64.2901,64.2979,64.2588,64.2744,24200.0
2012-09-21 12:10:00,82.12,82.18,82.11,82.15,13200.0,64.2666,64.3136,64.2588,64.2901,13200.0
2012-09-21 12:15:00,82.15,82.17,82.14,82.15,17400.0,64.2901,64.3057,64.2823,64.2901,17400.0
2012-09-21 12:20:00,82.15,82.17,82.12,82.14,17900.0,64.2901,64.3057,64.2666,64.2823,17900.0
2012-09-21 12:25:00,82.15,82.19,82.12,82.19,17300.0,64.2901,64.3214,64.2666,64.3214,17300.0
2012-09-21 12:30:00,82.18,82.25,82.17,82.24,12500.0,64.3136,64.3683,64.3057,64.3605,12500.0
2012-09-21 12:35:00,82.24,82.36,82.24,82.28,41000.0,64.3605,64.4544,64.3605,64.3918,41000.0
2012-09-21 12:40:00,82.28,82.45,82.26,82.42,22800.0,64.3918,64.5249,64.3762,64.5014,22800.0
2012-09-21 12:45:00,82.42,82.54,82.41,82.49,36200.0,64.5014,64.5953,64.4936,64.5562,36200.0
2012-09-21 12:50:00,82.48,82.49,82.39,82.41,33000.0,64.5483,64.5562,64.4779,64.4936,33000.0
2012-09-21 12:55:00,82.42,82.64,82.42,82.64,40700.0,64.5014,64.6736,64.5014,64.6736,40700.0
2012-09-21 13:00:00,82.64,82.71,82.64,82.69,41700.0,64.6736,64.7283,64.6736,64.7127,41700.0
2012-09-21 13:05:00,82.68,82.71,82.64,82.67,47000.0,64.7049,64.7283,64.6736,64.697,47000.0
2012-09-21 13:10:00,82.67,82.93,82.66,82.92,112500.0,64.697,64.9005,64.6892,64.8927,112500.0
2012-09-21 13:15:00,82.92,82.96,82.87,82.92,44600.0,64.8927,64.924,64.8536,64.8927,44600.0
2012-09-21 13:20:00,82.94,82.96,82.92,82.95,32400.0,64.9083,64.924,64.8927,64.9162,32400.0
2012-09-21 13:25:00,82.95,82.98,82.95,82.96,36400.0,64.9162,64.9396,64.9162,64.924,36400.0
2012-09-21 13:30:00,82.97,82.97,82.95,82.95,31900.0,64.9318,64.9318,64.9162,64.9162,31900.0
2012-09-21 13:35:00,82.96,83.02,82.88,82.9,105800.0,64.924,64.9709,64.8614,64.877,105800.0
2012-09-21 13:40:00,82.89,83.0,82.89,82.96,21000.0,64.8692,64.9553,64.8692,64.924,21000.0
2012-09-21 13:45:00,82.96,82.97,82.89,82.96,30100.0,64.924,64.9318,64.8692,64.924,30100.0
2012-09-21 13:50:00,82.95,83.03,82.94,82.97,24000.0,64.9162,64.9788,64.9083,64.9318,24000.0
2012-09-21 13:55:00,82.96,82.99,82.94,82.97,18600.0,64.924,64.9475,64.9083,64.9318,18600.0
2012-09-21 14:00:00,82.97,83.04,82.93,83.01,56100.0,64.9318,64.9866,64.9005,64.9631,56100.0
2012-09-21 14:05:00,83.0,83.04,82.98,82.99,36200.0,64.9553,64.9866,64.9396,64.9475,36200.0
2012-09-21 14:10:00,82.99,83.04,82.97,83.0,40500.0,64.9475,64.9866,64.9318,64.9553,40500.0
2012-09-21 14:15:00,82.99,82.99,82.89,82.96,41800.0,64.9475,64.9475,64.8692,64.924,41800.0
2012-09-21 14:20:00,82.95,83.0,82.95,82.97,68600.0,64.9162,64.9553,64.9162,64.9318,68600.0
2012-09-21 14:25:00,82.97,83.0,82.91,82.92,41500.0,64.9318,64.9553,64.8849,64.8927,41500.0
2012-09-21 14:30:00,82.92,82.96,82.9,82.93,37400.0,64.8927,64.924,64.877,64.9005,37400.0
2012-09-21 14:35:00,82.93,82.94,82.86,82.91,23300.0,64.9005,64.9083,64.8457,64.8849,23300.0
2012-09-21 14:40:00,82.91,82.99,82.91,82.97,27600.0,64.8849,64.9475,64.8849,64.9318,27600.0
2012-09-21 14:45:00,82.99,83.0,82.9,82.92,29700.0,64.9475,64.9553,64.877,64.8927,29700.0
2012-09-21 14:50:00,82.91,82.92,82.85,82.86,35700.0,64.8849,64.8927,64.8379,64.8457,35700.0
2012-09-21 14:55:00,82.86,82.91,82.85,82.89,23600.0,64.8457,64.8849,64.8379,64.8692,23600.0
2012-09-21 15:00:00,82.88,82.9,82.77,82.88,54000.0,64.8614,64.877,64.7753,64.8614,54000.0
2012-09-21 15:05:00,82.86,82.88,82.83,82.86,24700.0,64.8457,64.8614,64.8222,64.8457,24700.0
2012-09-21 15:10:00,82.86,82.95,82.85,82.95,48900.0,64.8457,64.9162,64.8379,64.9162,48900.0
2012-09-21 15:15:00,82.95,82.98,82.81,82.87,36000.0,64.9162,64.9396,64.8066,64.8536,36000.0
2012-09-21 15:20:00,82.87,82.88,82.83,82.87,24200.0,64.8536,64.8614,64.8222,64.8536,24200.0
2012-09-21 15:25:00,82.87,82.91,82.79,82.9,46600.0,64.8536,64.8849,64.7909,64.877,46600.0
2012-09-21 15:30:00,82.92,82.96,82.87,82.88,47400.0,64.8927,64.924,64.8536,64.8614,47400.0
2012-09-21 15:35:00,82.87,82.92,82.75,82.76,45200.0,64.8536,64.8927,64.7596,64.7675,45200.0
2012-09-21 15:40:00,82.76,82.86,82.75,82.81,49200.0,64.7675,64.8457,64.7596,64.8066,49200.0
2012-09-21 15:45:00,82.8,82.83,82.72,82.8,114900.0,64.7988,64.8222,64.7362,64.7988,114900.0
2012-09-21 15:50:00,82.8,82.82,82.66,82.66,99200.0,64.7988,64.8144,64.6892,64.6892,99200.0
2012-09-21 15:55:00,82.67,82.74,82.64,82.72,229300.0,64.697,64.7518,64.6736,64.7362,229300.0
2012-09-24 09:30:00,82.54,82.95,82.53,82.78,189900.0,64.5953,64.9162,64.5875,64.7831,189900.0
2012-09-24 09:35:00,82.78,83.05,82.71,83.05,121600.0,64.7831,64.9944,64.7283,64.9944,121600.0
2012-09-24 09:40:00,83.05,83.07,82.71,82.71,62700.0,64.9944,65.0101,64.7283,64.7283,62700.0
2012-09-24 09:45:00,82.73,82.77,82.44,82.59,107000.0,64.744,64.7753,64.517,64.6344,107000.0
2012-09-24 09:50:00,82.59,82.85,82.5,82.81,61600.0,64.6344,64.8379,64.564,64.8066,61600.0
2012-09-24 09:55:00,82.81,83.0,82.81,82.89,75600.0,64.8066,64.9553,64.8066,64.8692,75600.0
2012-09-24 10:00:00,82.88,83.0,82.88,83.0,65900.0,64.8614,64.9553,64.8614,64.9553,65900.0
2012-09-24 10:05:00,83.0,83.01,82.87,82.87,60800.0,64.9553,64.9631,64.8536,64.8536,60800.0
2012-09-24 10:10:00,82.87,82.98,82.79,82.8,46500.0,64.8536,64.9396,64.7909,64.7988,46500.0
2012-09-24 10:15:00,82.8,82.92,82.77,82.82,56000.0,64.7988,64.8927,64.7753,64.8144,56000.0
2012-09-24 10:20:00,82.84,82.96,82.78,82.96,75900.0,64.8301,64.924,64.7831,64.924,75900.0
2012-09-24 10:25:00,82.97,83.03,82.9,82.92,81400.0,64.9318,64.9788,64.877,64.8927,81400.0
2012-09-24 10:30:00,82.92,83.02,82.92,82.96,67100.0,64.8927,64.9709,64.8927,64.924,67100.0
2012-09-24 10:35:00,82.95,83.01,82.95,83.0,73600.0,64.9162,64.9631,64.9162,64.9553,73600.0
2012-09-24 10:40:00,83.0,83.03,82.91,82.94,54400.0,64.9553,64.9788,64.8849,64.9083,54400.0
2012-09-24 10:45:00,82.94,83.02,82.87,82.98,52600.0,64.9083,64.9709,64.8536,64.9396,52600.0
2012-09-24 10:50:00,82.98,83.0,82.89,82.9,43600.0,64.9396,64.9553,64.8692,64.877,43600.0
2012-09-24 10:55:00,82.9,83.04,82.89,83.0,74700.0,64.877,64.9866,64.8692,64.9553,74700.0
2012-09-24 11:00:00,83.02,83.23,83.0,83.18,89100.0,64.9709,65.1353,64.9553,65.0962,89100.0
2012-09-24 11:05:00,83.18,83.18,83.06,83.16,78100.0,65.0962,65.0962,65.0022,65.0805,78100.0
2012-09-24 11:10:00,83.17,83.22,82.98,83.1,68800.0,65.0883,65.1275,64.9396,65.0335,68800.0
2012-09-24 11:15:00,83.09,83.35,83.09,83.34,77200.0,65.0257,65.2292,65.0257,65.2214,77200.0
2012-09-24 11:20:00,83.35,83.41,83.32,83.34,66800.0,65.2292,65.2762,65.2057,65.2214,66800.0
2012-09-24 11:25:00,83.34,83.36,83.19,83.24,39000.0,65.2214,65.237,65.104,65.1431,39000.0
2012-09-24 11:30:00,83.22,83.24,83.12,83.13,30900.0,65.1275,65.1431,65.0492,65.057,30900.0
2012-09-24 11:35:00,83.13,83.15,83.02,83.05,28000.0,65.057,65.0727,64.9709,64.9944,28000.0
2012-09-24 11:40:00,83.04,83.05,83.0,83.05,34000.0,64.9866,64.9944,64.9553,64.9944,34000.0
2012-09-24 11:45:00,83.05,83.18,83.03,83.16,26800.0,64.9944,65.0962,64.9788,65.0805,26800.0
2012-09-24 11:50:00,83.16,83.29,83.16,83.26,48100.0,65.0805,65.1822,65.0805,65.1588,48100.0
2012-09-24 11:55:00,83.26,83.26,83.19,83.19,15700.0,65.1588,65.1588,65.104,65.104,15700.0
2012-09-24 12:00:00,83.19,83.23,83.18,83.21,17800.0,65.104,65.1353,65.0962,65.1196,17800.0
2012-09-24 12:05:00,83.21,83.38,83.21,83.36,60400.0,65.1196,65.2527,65.1196,65.237,60400.0
2012-09-24 12:10:00,83.37,83.38,83.34,83.37,32000.0,65.2448,65.2527,65.2214,65.2448,32000.0
2012-09-24 12:15:00,83.38,83.38,83.32,83.32,19300.0,65.2527,65.2527,65.2057,65.2057,19300.0
2012-09-24 12:20:00,83.33,83.35,83.22,83.22,16200.0,65.2135,65.2292,65.1275,65.1275,16200.0
2012-09-24 12:25:00,83.22,83.25,83.19,83.19,17700.0,65.1275,65.1509,65.104,65.104,17700.0
2012-09-24 12:30:00,83.2,83.2,83.05,83.07,25600.0,65.1118,65.1118,64.9944,65.0101,25600.0
2012-09-24 12:35:00,83.09,83.09,83.0,83.02,17000.0,65.0257,65.0257,64.9553,64.9709,17000.0
2012-09-24 12:40:00,83.02,83.11,83.0,83.1,10400.0,64.9709,65.0414,64.9553,65.0335,10400.0
2012-09-24 12:45:00,83.1,83.14,83.1,83.1,19400.0,65.0335,65.0649,65.0335,65.0335,19400.0
2012-09-24 12:50:00,83.11,83.11,83.02,83.03,20700.0,65.0414,65.0414,64.9709,64.9788,20700.0
2012-09-24 12:55:00,83.03,83.03,82.97,83.01,30700.0,64.9788,64.9788,64.9318,64.9631,30700.0
2012-09-24 13:00:00,83.0,83.01,82.95,82.96,24400.0,64.9553,64.9631,64.9162,64.924,24400.0
2012-09-24 13:05:00,82.96,83.0,82.95,83.0,16300.0,64.924,64.9553,64.9162,64.9553,16300.0
2012-09-24 13:10:00,83.0,83.0,82.94,82.95,13000.0,64.9553,64.9553,64.9083,64.9162,13000.0
2012-09-24 13:15:00,82.96,82.98,82.95,82.96,12700.0,64.924,64.9396,64.9162,64.924,12700.0
2012-09-24 13:20:00,82.97,82.97,82.95,82.96,13600.0,64.9318,64.9318,64.9162,64.924,13600.0
2012-09-24 13:25:00,82.96,82.99,82.9,82.9,31400.0,64.924,64.9475,64.877,64.877,31400.0
2012-09-24 13:30:00,82.91,82.91,82.83,82.87,22900.0,64.8849,64.8849,64.8222,64.8536,22900.0
2012-09-24 13:35:00,82.87,82.87,82.82,82.82,10400.0,64.8536,64.8536,64.8144,64.8144,10400.0
2012-09-24 13:40:00,82.82,82.88,82.79,82.87,53500.0,64.8144,64.8614,64.7909,64.8536,53500.0
2012-09-24 13:45:00,82.86,82.89,82.83,82.89,16400.0,64.8457,64.8692,64.8222,64.8692,16400.0
2012-09-24 13:50:00,82.86,82.86,82.8,82.83,22800.0,64.8457,64.8457,64.7988,64.8222,22800.0
2012-09-24 13:55:00,82.83,82.84,82.73,82.74,21000.0,64.8222,64.8301,64.744,64.7518,21000.0
2012-09-24 14:00:00,82.73,82.77,82.69,82.73,38400.0,64.744,64.7753,64.7127,64.744,38400.0
2012-09-24 14:05:00,82.75,82.75,82.73,82.74,19700.0,64.7596,64.7596,64.744,64.7518,19700.0
2012-09-24 14:10:00,82.74,82.81,82.74,82.81,34900.0,64.7518,64.8066,64.7518,64.8066,34900.0
2012-09-24 14:15:00,82.81,82.91,82.77,82.91,30100.0,64.8066,64.8849,64.7753,64.8849,30100.0
2012-09-24 14:20:00,82.91,83.0,82.9,82.98,33500.0,64.8849,64.9553,64.877,64.9396,33500.0
2012-09-24 14:25:00,83.0,83.16,82.99,83.16,23300.0,64.9553,65.0805,64.9475,65.0805,23300.0
2012-09-24 14:30:00,83.15,83.18,83.04,83.04,25900.0,65.0727,65.0962,64.9866,64.9866,25900.0
2012-09-24 14:35:00,83.05,83.2,83.05,83.16,21900.0,64.9944,65.1118,64.9944,65.0805,21900.0
2012-09-24 14:40:00,83.17,83.3,83.16,83.27,33800.0,65.0883,65.1901,65.0805,65.1666,33800.0
2012-09-24 14:45:00,83.28,83.35,83.26,83.33,29300.0,65.1744,65.2292,65.1588,65.2135,29300.0
2012-09-24 14:50:00,83.33,83.45,83.33,83.39,38800.0,65.2135,65.3075,65.2135,65.2605,38800.0
2012-09-24 14:55:00,83.39,83.4,83.27,83.29,43400.0,65.2605,65.2683,65.1666,65.1822,43400.0
2012-09-24 15:00:00,83.29,83.3,83.16,83.17,38800.0,65.1822,65.1901,65.0805,65.0883,38800.0
2012-09-24 15:05:00,83.16,83.25,83.16,83.22,52000.0,65.0805,65.1509,65.0805,65.1275,52000.0
2012-09-24 15:10:00,83.23,83.24,83.13,83.15,28300.0,65.1353,65.1431,65.057,65.0727,28300.0
2012-09-24 15:15:00,83.15,83.15,83.11,83.15,50200.0,65.0727,65.0727,65.0414,65.0727,50200.0
2012-09-24 15:20:00,83.15,83.16,83.12,83.16,42300.0,65.0727,65.0805,65.0492,65.0805,42300.0
2012-09-24 15:25:00,83.15,83.19,83.08,83.15,47000.0,65.0727,65.104,65.0179,65.0727,47000.0
2012-09-24 15:30:00,83.15,83.15,83.1,83.13,65400.0,65.0727,65.0727,65.0335,65.057,65400.0
2012-09-24 15:35:00,83.13,83.23,83.12,83.19,63700.0,65.057,65.1353,65.0492,65.104,63700.0
2012-09-24 15:40:00,83.19,83.23,83.17,83.18,61800.0,65.104,65.1353,65.0883,65.0962,61800.0
2012-09-24 15:45:00,83.17,83.18,83.03,83.03,54600.0,65.0883,65.0962,64.9788,64.9788,54600.0
2012-09-24 15:50:00,83.03,83.06,82.93,83.01,112400.0,64.9788,65.0022,64.9005,64.9631,112400.0
2012-09-24 15:55:00,83.01,83.04,82.95,82.96,309900.0,64.9631,64.9866,64.9162,64.924,309900.0
2012-09-25 09:30:00,81.84,82.5,81.79,82.37,160300.0,64.0475,64.564,64.0084,64.4623,160300.0
2012-09-25 09:35:00,82.34,82.38,82.11,82.17,55100.0,64.4388,64.4701,64.2588,64.3057,55100.0
2012-09-25 09:40:00,82.17,82.2,81.95,82.02,68500.0,64.3057,64.3292,64.1336,64.1883,68500.0
2012-09-25 09:45:00,82.01,82.05,81.93,81.99,56200.0,64.1805,64.2118,64.1179,64.1649,56200.0
2012-09-25 09:50:00,81.99,82.09,81.97,81.99,73800.0,64.1649,64.2431,64.1492,64.1649,73800.0
2012-09-25 09:55:00,81.99,82.27,81.96,82.24,70300.0,64.1649,64.384,64.1414,64.3605,70300.0
2012-09-25 10:00:00,82.25,82.42,82.2,82.35,182500.0,64.3683,64.5014,64.3292,64.4466,182500.0
2012-09-25 10:05:00,82.34,82.66,82.34,82.58,59100.0,64.4388,64.6892,64.4388,64.6266,59100.0
2012-09-25 10:10:00,82.59,82.9,82.59,82.89,90000.0,64.6344,64.877,64.6344,64.8692,90000.0
2012-09-25 10:15:00,82.89,83.11,82.88,83.05,140700.0,64.8692,65.0414,64.8614,64.9944,140700.0
2012-09-25 10:20:00,83.04,83.05,82.84,82.93,68000.0,64.9866,64.9944,64.8301,64.9005,68000.0
2012-09-25 10:25:00,82.94,83.04,82.72,82.78,98500.0,64.9083,64.9866,64.7362,64.7831,98500.0
2012-09-25 10:30:00,82.77,82.88,82.7,82.7,37000.0,64.7753,64.8614,64.7205,64.7205,37000.0
2012-09-25 10:35:00,82.7,82.85,82.69,82.74,29000.0,64.7205,64.8379,64.7127,64.7518,29000.0
2012-09-25 10:40:00,82.74,82.96,82.68,82.96,50300.0,64.7518,64.924,64.7049,64.924,50300.0
2012-09-25 10:45:00,82.96,83.1,82.94,83.02,106800.0,64.924,65.0335,64.9083,64.9709,106800.0
2012-09-25 10:50:00,83.03,83.04,82.88,82.98,46200.0,64.9788,64.9866,64.8614,64.9396,46200.0
2012-09-25 10:55:00,82.98,83.05,82.94,83.05,57900.0,64.9396,64.9944,64.9083,64.9944,57900.0
2012-09-25 11:00:00,83.05,83.24,83.04,83.2,61700.0,64.9944,65.1431,64.9866,65.1118,61700.0
2012-09-25 11:05:00,83.19,83.4,83.19,83.31,78500.0,65.104,65.2683,65.104,65.1979,78500.0
2012-09-25 11:10:00,83.31,83.36,83.24,83.26,56400.0,65.1979,65.237,65.1431,65.1588,56400.0
2012-09-25 11:15:00,83.25,83.25,83.14,83.15,35300.0,65.1509,65.1509,65.0649,65.0727,35300.0
2012-09-25 11:20:00,83.16,83.24,83.01,83.06,51400.0,65.0805,65.1431,64.9631,65.0022,51400.0
2012-09-25 11:25:00,83.07,83.15,83.02,83.08,62800.0,65.0101,65.0727,64.9709,65.0179,62800.0
2012-09-25 11:30:00,83.09,83.17,83.07,83.16,22500.0,65.0257,65.0883,65.0101,65.0805,22500.0
2012-09-25 11:35:00,83.15,83.28,83.09,83.28,29900.0,65.0727,65.1744,65.0257,65.1744,29900.0
2012-09-25 11:40:00,83.28,83.29,83.08,83.08,35100.0,65.1744,65.1822,65.0179,65.0179,35100.0
2012-09-25 11:45:00,83.08,83.08,82.9,82.94,49200.0,65.0179,65.0179,64.877,64.9083,49200.0
2012-09-25 11:50:00,82.93,82.93,82.62,82.63,109300.0,64.9005,64.9005,64.6579,64.6657,109300.0
2012-09-25 11:55:00,82.62,82.62,82.48,82.58,83800.0,64.6579,64.6579,64.5483,64.6266,83800.0
2012-09-25 12:00:00,82.61,82.78,82.59,82.7,45200.0,64.6501,64.7831,64.6344,64.7205,45200.0
2012-09-25 12:05:00,82.71,82.82,82.7,82.82,32100.0,64.7283,64.8144,64.7205,64.8144,32100.0
2012-09-25 12:10:00,82.81,82.94,82.8,82.86,35800.0,64.8066,64.9083,64.7988,64.8457,35800.0
2012-09-25 12:15:00,82.86,82.87,82.61,82.65,38200.0,64.8457,64.8536,64.6501,64.6814,38200.0
2012-09-25 12:20:00,82.64,82.65,82.57,82.65,11500.0,64.6736,64.6814,64.6188,64.6814,11500.0
2012-09-25 12:25:00,82.66,82.79,82.66,82.7,27400.0,64.6892,64.7909,64.6892,64.7205,27400.0
2012-09-25 12:30:00,82.7,82.75,82.64,82.69,21300.0,64.7205,64.7596,64.6736,64.7127,21300.0
2012-09-25 12:35:00,82.7,82.7,82.4,82.4,41400.0,64.7205,64.7205,64.4857,64.4857,41400.0
2012-09-25 12:40:00,82.39,82.55,82.39,82.48,98500.0,64.4779,64.6031,64.4779,64.5483,98500.0
2012-09-25 12:45:00,82.45,82.53,82.43,82.53,17200.0,64.5249,64.5875,64.5092,64.5875,17200.0
2012-09-25 12:50:00,82.5,82.61,82.46,82.59,29000.0,64.564,64.6501,64.5327,64.6344,29000.0
2012-09-25 12:55:00,82.57,82.72,82.54,82.7,30400.0,64.6188,64.7362,64.5953,64.7205,30400.0
2012-09-25 13:00:00,82.69,82.7,82.59,82.61,16400.0,64.7127,64.7205,64.6344,64.6501,16400.0
2012-09-25 13:05:00,82.61,82.61,82.53,82.58,20100.0,64.6501,64.6501,64.5875,64.6266,20100.0
2012-09-25 13:10:00,82.56,82.68,82.55,82.64,18800.0,64.6109,64.7049,64.6031,64.6736,18800.0
2012-09-25 13:15:00,82.65,82.67,82.57,82.59,15100.0,64.6814,64.697,64.6188,64.6344,15100.0
2012-09-25 13:20:00,82.59,82.61,82.55,82.61,16800.0,64.6344,64.6501,64.6031,64.6501,16800.0
2012-09-25 13:25:00,82.61,82.62,82.55,82.58,12400.0,64.6501,64.6579,64.6031,64.6266,12400.0
2012-09-25 13:30:00,82.58,82.77,82.54,82.77,26000.0,64.6266,64.7753,64.5953,64.7753,26000.0
2012-09-25 13:35:00,82.78,82.85,82.62,82.62,33200.0,64.7831,64.8379,64.6579,64.6579,33200.0
2012-09-25 13:40:00,82.61,82.62,82.35,82.36,41400.0,64.6501,64.6579,64.4466,64.4544,41400.0
2012-09-25 13:45:00,82.36,82.43,82.34,82.34,21900.0,64.4544,64.5092,64.4388,64.4388,21900.0
2012-09-25 13:50:00,82.35,82.42,82.3,82.4,34200.0,64.4466,64.5014,64.4075,64.4857,34200.0
2012-09-25 13:55:00,82.4,82.41,82.38,82.41,14100.0,64.4857,64.4936,64.4701,64.4936,14100.0
2012-09-25 14:00:00,82.4,82.4,82.28,82.28,24200.0,64.4857,64.4857,64.3918,64.3918,24200.0
2012-09-25 14:05:00,82.28,82.28,82.2,82.21,36800.0,64.3918,64.3918,64.3292,64.337,36800.0
2012-09-25 14:10:00,82.22,82.31,82.19,82.31,32700.0,64.3449,64.4153,64.3214,64.4153,32700.0
2012-09-25 14:15:00,82.31,82.38,82.12,82.12,43900.0,64.4153,64.4701,64.2666,64.2666,43900.0
2012-09-25 14:20:00,82.14,82.16,82.05,82.12,50600.0,64.2823,64.2979,64.2118,64.2666,50600.0
2012-09-25 14:25:00,82.12,82.16,82.05,82.16,16900.0,64.2666,64.2979,64.2118,64.2979,16900.0
2012-09-25 14:30:00,82.14,82.22,82.12,82.2,31200.0,64.2823,64.3449,64.2666,64.3292,31200.0
2012-09-25 14:35:00,82.2,82.21,82.16,82.17,21300.0,64.3292,64.337,64.2979,64.3057,21300.0
2012-09-25 14:40:00,82.16,82.17,82.08,82.08,21300.0,64.2979,64.3057,64.2353,64.2353,21300.0
2012-09-25 14:45:00,82.09,82.11,81.95,82.02,32000.0,64.2431,64.2588,64.1336,64.1883,32000.0
2012-09-25 14:50:00,82.04,82.09,82.01,82.04,27700.0,64.204,64.2431,64.1805,64.204,27700.0
2012-09-25 14:55:00,82.04,82.05,81.9,81.9,58300.0,64.204,64.2118,64.0944,64.0944,58300.0
2012-09-25 15:00:00,81.91,81.98,81.86,81.98,45800.0,64.1023,64.157,64.0631,64.157,45800.0
2012-09-25 15:05:00,81.98,82.0,81.9,81.91,47600.0,64.157,64.1727,64.0944,64.1023,47600.0
2012-09-25 15:10:00,81.91,81.91,81.63,81.78,87100.0,64.1023,64.1023,63.8831,64.0005,87100.0
2012-09-25 15:15:00,81.77,81.81,81.67,81.69,50000.0,63.9927,64.024,63.9144,63.9301,50000.0
2012-09-25 15:20:00,81.71,81.95,81.68,81.86,49600.0,63.9457,64.1336,63.9223,64.0631,49600.0
2012-09-25 15:25:00,81.86,81.88,81.73,81.79,54700.0,64.0631,64.0788,63.9614,64.0084,54700.0
2012-09-25 15:30:00,81.79,81.93,81.76,81.9,67400.0,64.0084,64.1179,63.9849,64.0944,67400.0
2012-09-25 15:35:00,81.9,81.97,81.76,81.76,63800.0,64.0944,64.1492,63.9849,63.9849,63800.0
2012-09-25 15:40:00,81.77,81.81,81.76,81.77,79400.0,63.9927,64.024,63.9849,63.9927,79400.0
2012-09-25 15:45:00,81.77,81.77,81.58,81.64,94300.0,63.9927,63.9927,63.844,63.891,94300.0
2012-09-25 15:50:00,81.63,81.72,81.53,81.72,122100.0,63.8831,63.9536,63.8049,63.9536,122100.0
2012-09-25 15:55:00,81.71,81.72,81.6,81.66,216100.0,63.9457,63.9536,63.8597,63.9066,216100.0
2012-09-26 09:30:00,81.04,81.5,81.04,81.5,94200.0,63.7798,64.1418,63.7798,64.1418,94200.0
2012-09-26 09:35:00,81.5,81.58,80.72,80.72,68700.0,64.1418,64.2048,63.5279,63.5279,68700.0
2012-09-26 09:40:00,80.72,80.81,80.46,80.59,73300.0,63.5279,63.5987,63.3233,63.4256,73300.0
2012-09-26 09:45:00,80.6,80.9,80.53,80.9,70000.0,63.4335,63.6696,63.3784,63.6696,70000.0
2012-09-26 09:50:00,80.88,80.91,80.81,80.88,48700.0,63.6538,63.6774,63.5987,63.6538,48700.0
2012-09-26 09:55:00,80.86,80.95,80.73,80.75,62400.0,63.6381,63.7089,63.5358,63.5515,62400.0
2012-09-26 10:00:00,80.75,80.92,80.62,80.89,60600.0,63.5515,63.6853,63.4492,63.6617,60600.0
2012-09-26 10:05:00,80.89,80.96,80.81,80.92,54500.0,63.6617,63.7168,63.5987,63.6853,54500.0
2012-09-26 10:10:00,80.95,80.97,80.76,80.78,49400.0,63.7089,63.7247,63.5594,63.5751,49400.0
2012-09-26 10:15:00,80.78,80.94,80.7,80.91,39300.0,63.5751,63.7011,63.5122,63.6774,39300.0
2012-09-26 10:20:00,80.92,80.92,80.81,80.85,27000.0,63.6853,63.6853,63.5987,63.6302,27000.0
2012-09-26 10:25:00,80.85,80.87,80.55,80.58,74000.0,63.6302,63.646,63.3941,63.4177,74000.0
2012-09-26 10:30:00,80.59,80.63,80.54,80.57,43600.0,63.4256,63.4571,63.3863,63.4099,43600.0
2012-09-26 10:35:00,80.58,80.6,80.34,80.37,83900.0,63.4177,63.4335,63.2289,63.2525,83900.0
2012-09-26 10:40:00,80.38,80.5,80.38,80.42,65300.0,63.2603,63.3548,63.2603,63.2918,65300.0
2012-09-26 10:45:00,80.41,80.52,80.36,80.49,64300.0,63.2839,63.3705,63.2446,63.3469,64300.0
2012-09-26 10:50:00,80.52,80.54,80.47,80.47,26700.0,63.3705,63.3863,63.3312,63.3312,26700.0
2012-09-26 10:55:00,80.47,80.6,80.39,80.41,48800.0,63.3312,63.4335,63.2682,63.2839,48800.0
2012-09-26 11:00:00,80.41,80.59,80.39,80.43,45600.0,63.2839,63.4256,63.2682,63.2997,45600.0
2012-09-26 11:05:00,80.44,80.55,80.43,80.52,33400.0,63.3076,63.3941,63.2997,63.3705,33400.0
2012-09-26 11:10:00,80.53,80.56,80.45,80.54,45400.0,63.3784,63.402,63.3154,63.3863,45400.0
2012-09-26 11:15:00,80.53,80.75,80.5,80.73,88300.0,63.3784,63.5515,63.3548,63.5358,88300.0
2012-09-26 11:20:00,80.74,80.74,80.63,80.74,27700.0,63.5437,63.5437,63.4571,63.5437,27700.0
2012-09-26 11:25:00,80.72,80.83,80.72,80.78,25300.0,63.5279,63.6145,63.5279,63.5751,25300.0
2012-09-26 11:30:00,80.76,80.76,80.63,80.64,30500.0,63.5594,63.5594,63.4571,63.465,30500.0
2012-09-26 11:35:00,80.63,80.77,80.62,80.71,23800.0,63.4571,63.5673,63.4492,63.52,23800.0
2012-09-26 11:40:00,80.7,80.98,80.7,80.98,30500.0,63.5122,63.7325,63.5122,63.7325,30500.0
2012-09-26 11:45:00,80.98,81.04,80.85,80.87,33100.0,63.7325,63.7798,63.6302,63.646,33100.0
2012-09-26 11:50:00,80.89,81.0,80.84,80.98,27400.0,63.6617,63.7483,63.6224,63.7325,27400.0
2012-09-26 11:55:00,80.99,81.06,80.98,81.04,14700.0,63.7404,63.7955,63.7325,63.7798,14700.0
2012-09-26 12:00:00,81.03,81.16,81.03,81.05,29100.0,63.7719,63.8742,63.7719,63.7876,29100.0
2012-09-26 12:05:00,81.06,81.37,81.05,81.34,37200.0,63.7955,64.0395,63.7876,64.0159,37200.0
2012-09-26 12:10:00,81.34,81.42,81.27,81.35,34000.0,64.0159,64.0788,63.9608,64.0237,34000.0
2012-09-26 12:15:00,81.35,81.47,81.27,81.3,45800.0,64.0237,64.1182,63.9608,63.9844,45800.0
2012-09-26 12:20:00,81.28,81.36,81.26,81.36,26500.0,63.9686,64.0316,63.9529,64.0316,26500.0
2012-09-26 12:25:00,81.34,81.4,81.3,81.32,20500.0,64.0159,64.0631,63.9844,64.0001,20500.0
2012-09-26 12:30:00,81.33,81.35,81.25,81.31,32600.0,64.008,64.0237,63.945,63.9923,32600.0
2012-09-26 12:35:00,81.31,81.42,81.29,81.39,52200.0,63.9923,64.0788,63.9765,64.0552,52200.0
2012-09-26 12:40:00,81.38,81.4,81.35,81.39,34600.0,64.0473,64.0631,64.0237,64.0552,34600.0
2012-09-26 12:45:00,81.39,81.41,81.33,81.35,36700.0,64.0552,64.071,64.008,64.0237,36700.0
2012-09-26 12:50:00,81.36,81.36,81.21,81.33,29100.0,64.0316,64.0316,63.9136,64.008,29100.0
2012-09-26 12:55:00,81.33,81.5,81.31,81.45,19100.0,64.008,64.1418,63.9923,64.1024,19100.0
2012-09-26 13:00:00,81.45,81.47,81.39,81.43,21900.0,64.1024,64.1182,64.0552,64.0867,21900.0
2012-09-26 13:05:00,81.43,81.55,81.43,81.51,42700.0,64.0867,64.1811,64.0867,64.1497,42700.0
2012-09-26 13:10:00,81.49,81.58,81.47,81.56,40600.0,64.1339,64.2048,64.1182,64.189,40600.0
2012-09-26 13:15:00,81.55,81.74,81.55,81.67,42200.0,64.1811,64.3307,64.1811,64.2756,42200.0
2012-09-26 13:20:00,81.67,81.68,81.63,81.67,25400.0,64.2756,64.2835,64.2441,64.2756,25400.0
2012-09-26 13:25:00,81.65,81.79,81.65,81.72,34500.0,64.2598,64.37,64.2598,64.3149,34500.0
2012-09-26 13:30:00,81.73,81.79,81.66,81.71,40800.0,64.3228,64.37,64.2677,64.3071,40800.0
2012-09-26 13:35:00,81.7,81.74,81.61,81.61,25700.0,64.2992,64.3307,64.2284,64.2284,25700.0
2012-09-26 13:40:00,81.6,81.7,81.6,81.67,15700.0,64.2205,64.2992,64.2205,64.2756,15700.0
2012-09-26 13:45:00,81.67,81.68,81.41,81.45,27200.0,64.2756,64.2835,64.071,64.1024,27200.0
2012-09-26 13:50:00,81.44,81.56,81.42,81.42,32800.0,64.0946,64.189,64.0788,64.0788,32800.0
2012-09-26 13:55:00,81.41,81.44,81.25,81.25,18300.0,64.071,64.0946,63.945,63.945,18300.0
2012-09-26 14:00:00,81.26,81.54,81.26,81.43,33200.0,63.9529,64.1733,63.9529,64.0867,33200.0
2012-09-26 14:05:00,81.42,81.59,81.41,81.49,41600.0,64.0788,64.2126,64.071,64.1339,41600.0
2012-09-26 14:10:00,81.5,81.57,81.4,81.42,38300.0,64.1418,64.1969,64.0631,64.0788,38300.0
2012-09-26 14:15:00,81.43,81.53,81.39,81.51,20500.0,64.0867,64.1654,64.0552,64.1497,20500.0
2012-09-26 14:20:00,81.52,81.58,81.51,81.58,28100.0,64.1575,64.2048,64.1497,64.2048,28100.0
2012-09-26 14:25:00,81.57,81.71,81.49,81.55,38800.0,64.1969,64.3071,64.1339,64.1811,38800.0
2012-09-26 14:30:00,81.55,81.59,81.39,81.59,44100.0,64.1811,64.2126,64.0552,64.2126,44100.0
2012-09-26 14:35:00,81.59,81.65,81.55,81.61,27300.0,64.2126,64.2598,64.1811,64.2284,27300.0
2012-09-26 14:40:00,81.61,81.7,81.56,81.61,27400.0,64.2284,64.2992,64.189,64.2284,27400.0
2012-09-26 14:45:00,81.6,81.69,81.56,81.68,40000.0,64.2205,64.2913,64.189,64.2835,40000.0
2012-09-26 14:50:00,81.69,81.69,81.5,81.53,30800.0,64.2913,64.2913,64.1418,64.1654,30800.0
2012-09-26 14:55:00,81.55,81.64,81.49,81.63,31500.0,64.1811,64.252,64.1339,64.2441,31500.0
2012-09-26 15:00:00,81.64,81.64,81.39,81.4,39000.0,64.252,64.252,64.0552,64.0631,39000.0
2012-09-26 15:05:00,81.4,81.42,81.28,81.37,60400.0,64.0631,64.0788,63.9686,64.0395,60400.0
2012-09-26 15:10:00,81.37,81.39,81.31,81.36,39800.0,64.0395,64.0552,63.9923,64.0316,39800.0
2012-09-26 15:15:00,81.36,81.51,81.35,81.45,51400.0,64.0316,64.1497,64.0237,64.1024,51400.0
2012-09-26 15:20:00,81.44,81.53,81.42,81.42,32800.0,64.0946,64.1654,64.0788,64.0788,32800.0
2012-09-26 15:25:00,81.42,81.53,81.4,81.42,28600.0,64.0788,64.1654,64.0631,64.0788,28600.0
2012-09-26 15:30:00,81.43,81.45,81.36,81.38,48300.0,64.0867,64.1024,64.0316,64.0473,48300.0
2012-09-26 15:35:00,81.39,81.41,81.27,81.38,62100.0,64.0552,64.071,63.9608,64.0473,62100.0
2012-09-26 15:40:00,81.38,81.48,81.35,81.48,50900.0,64.0473,64.126,64.0237,64.126,50900.0
2012-09-26 15:45:00,81.47,81.48,81.36,81.38,88800.0,64.1182,64.126,64.0316,64.0473,88800.0
2012-09-26 15:50:00,81.37,81.47,81.33,81.46,90100.0,64.0395,64.1182,64.008,64.1103,90100.0
2012-09-26 15:55:00,81.45,81.46,81.39,81.42,175500.0,64.1024,64.1103,64.0552,64.0788,175500.0
2012-09-27 09:30:00,81.9,82.4,81.77,82.13,126100.0,64.4566,64.8501,64.3543,64.6376,126100.0
2012-09-27 09:35:00,82.13,82.14,81.83,81.85,39800.0,64.6376,64.6455,64.4015,64.4172,39800.0
2012-09-27 09:40:00,81.86,81.98,81.52,81.94,48500.0,64.4251,64.5196,64.1575,64.4881,48500.0
2012-09-27 09:45:00,81.9,82.05,81.8,81.98,20100.0,64.4566,64.5746,64.3779,64.5196,20100.0
2012-09-27 09:50:00,81.99,82.01,81.81,81.96,36300.0,64.5274,64.5432,64.3858,64.5038,36300.0
2012-09-27 09:55:00,81.93,81.94,81.67,81.77,64900.0,64.4802,64.4881,64.2756,64.3543,64900.0
2012-09-27 10:00:00,81.74,81.79,81.48,81.53,63700.0,64.3307,64.37,64.126,64.1654,63700.0
2012-09-27 10:05:00,81.54,81.6,81.49,81.51,60300.0,64.1733,64.2205,64.1339,64.1497,60300.0
2012-09-27 10:10:00,81.51,81.64,81.49,81.56,38700.0,64.1497,64.252,64.1339,64.189,38700.0
2012-09-27 10:15:00,81.57,81.73,81.55,81.67,27000.0,64.1969,64.3228,64.1811,64.2756,27000.0
2012-09-27 10:20:00,81.64,81.71,81.58,81.69,20100.0,64.252,64.3071,64.2048,64.2913,20100.0
2012-09-27 10:25:00,81.7,81.73,81.54,81.57,29400.0,64.2992,64.3228,64.1733,64.1969,29400.0
2012-09-27 10:30:00,81.56,81.63,81.47,81.62,29200.0,64.189,64.2441,64.1182,64.2362,29200.0
2012-09-27 10:35:00,81.59,81.67,81.51,81.59,21600.0,64.2126,64.2756,64.1497,64.2126,21600.0
2012-09-27 10:40:00,81.58,81.66,81.48,81.5,50900.0,64.2048,64.2677,64.126,64.1418,50900.0
2012-09-27 10:45:00,81.49,81.66,81.4,81.62,59000.0,64.1339,64.2677,64.0631,64.2362,59000.0
2012-09-27 10:50:00,81.64,81.68,81.56,81.56,14000.0,64.252,64.2835,64.189,64.189,14000.0
2012-09-27 10:55:00,81.55,81.89,81.53,81.72,45700.0,64.1811,64.4487,64.1654,64.3149,45700.0
2012-09-27 11:00:00,81.71,81.84,81.71,81.8,13600.0,64.3071,64.4094,64.3071,64.3779,13600.0
2012-09-27 11:05:00,81.79,81.8,81.64,81.67,12600.0,64.37,64.3779,64.252,64.2756,12600.0
2012-09-27 11:10:00,81.64,81.69,81.55,81.62,19200.0,64.252,64.2913,64.1811,64.2362,19200.0
2012-09-27 11:15:00,81.61,81.73,81.59,81.7,28300.0,64.2284,64.3228,64.2126,64.2992,28300.0
2012-09-27 11:20:00,81.72,81.79,81.67,81.7,54500.0,64.3149,64.37,64.2756,64.2992,54500.0
2012-09-27 11:25:00,81.69,81.72,81.59,81.71,29200.0,64.2913,64.3149,64.2126,64.3071,29200.0
2012-09-27 11:30:00,81.69,81.7,81.64,81.7,16400.0,64.2913,64.2992,64.252,64.2992,16400.0
2012-09-27 11:35:00,81.69,81.72,81.63,81.63,15100.0,64.2913,64.3149,64.2441,64.2441,15100.0
2012-09-27 11:40:00,81.66,81.76,81.65,81.74,12600.0,64.2677,64.3464,64.2598,64.3307,12600.0
2012-09-27 11:45:00,81.74,81.79,81.73,81.79,7400.0,64.3307,64.37,64.3228,64.37,7400.0
2012-09-27 11:50:00,81.81,81.94,81.75,81.87,20200.0,64.3858,64.4881,64.3385,64.433,20200.0
2012-09-27 11:55:00,81.88,82.05,81.87,82.02,46100.0,64.4409,64.5746,64.433,64.551,46100.0
2012-09-27 12:00:00,82.02,82.15,81.97,82.14,29000.0,64.551,64.6533,64.5117,64.6455,29000.0
2012-09-27 12:05:00,82.15,82.19,82.01,82.03,31900.0,64.6533,64.6848,64.5432,64.5589,31900.0
2012-09-27 12:10:00,82.03,82.08,81.95,82.02,32300.0,64.5589,64.5983,64.4959,64.551,32300.0
2012-09-27 12:15:00,82.01,82.03,81.98,82.0,10600.0,64.5432,64.5589,64.5196,64.5353,10600.0
2012-09-27 12:20:00,82.03,82.03,81.9,81.98,17100.0,64.5589,64.5589,64.4566,64.5196,17100.0
2012-09-27 12:25:00,81.97,82.16,81.97,82.1,40200.0,64.5117,64.6612,64.5117,64.614,40200.0
2012-09-27 12:30:00,82.1,82.17,82.02,82.05,25100.0,64.614,64.6691,64.551,64.5746,25100.0
2012-09-27 12:35:00,82.05,82.05,81.95,81.98,15500.0,64.5746,64.5746,64.4959,64.5196,15500.0
2012-09-27 12:40:00,81.96,81.96,81.85,81.87,15400.0,64.5038,64.5038,64.4172,64.433,15400.0
2012-09-27 12:45:00,81.89,81.91,81.86,81.86,32200.0,64.4487,64.4645,64.4251,64.4251,32200.0
2012-09-27 12:50:00,81.85,81.87,81.81,81.84,12300.0,64.4172,64.433,64.3858,64.4094,12300.0
2012-09-27 12:55:00,81.85,81.88,81.82,81.83,40600.0,64.4172,64.4409,64.3936,64.4015,40600.0
2012-09-27 13:00:00,81.84,81.98,81.83,81.96,25800.0,64.4094,64.5196,64.4015,64.5038,25800.0
2012-09-27 13:05:00,81.98,82.01,81.97,82.0,11600.0,64.5196,64.5432,64.5117,64.5353,11600.0
2012-09-27 13:10:00,81.98,82.02,81.98,82.0,12500.0,64.5196,64.551,64.5196,64.5353,12500.0
2012-09-27 13:15:00,82.01,82.11,82.01,82.07,16400.0,64.5432,64.6219,64.5432,64.5904,16400.0
2012-09-27 13:20:00,82.08,82.15,82.08,82.11,19600.0,64.5983,64.6533,64.5983,64.6219,19600.0
2012-09-27 13:25:00,82.1,82.13,82.07,82.13,13200.0,64.614,64.6376,64.5904,64.6376,13200.0
2012-09-27 13:30:00,82.13,82.15,82.1,82.15,13800.0,64.6376,64.6533,64.614,64.6533,13800.0
2012-09-27 13:35:00,82.15,82.25,82.14,82.22,36500.0,64.6533,64.7321,64.6455,64.7084,36500.0
2012-09-27 13:40:00,82.23,82.3,82.21,82.21,32200.0,64.7163,64.7714,64.7006,64.7006,32200.0
2012-09-27 13:45:00,82.2,82.26,82.15,82.15,20800.0,64.6927,64.7399,64.6533,64.6533,20800.0
2012-09-27 13:50:00,82.14,82.14,82.04,82.04,28500.0,64.6455,64.6455,64.5668,64.5668,28500.0
2012-09-27 13:55:00,82.04,82.08,82.01,82.04,40100.0,64.5668,64.5983,64.5432,64.5668,40100.0
2012-09-27 14:00:00,82.05,82.06,81.98,81.99,33300.0,64.5746,64.5825,64.5196,64.5274,33300.0
2012-09-27 14:05:00,81.98,82.06,81.98,82.03,32600.0,64.5196,64.5825,64.5196,64.5589,32600.0
2012-09-27 14:10:00,82.01,82.06,81.99,82.05,21300.0,64.5432,64.5825,64.5274,64.5746,21300.0
2012-09-27 14:15:00,82.05,82.07,82.01,82.02,42100.0,64.5746,64.5904,64.5432,64.551,42100.0
2012-09-27 14:20:00,82.01,82.02,81.97,82.0,21700.0,64.5432,64.551,64.5117,64.5353,21700.0
2012-09-27 14:25:00,82.0,82.02,81.97,81.98,24400.0,64.5353,64.551,64.5117,64.5196,24400.0
2012-09-27 14:30:00,81.99,82.12,81.99,82.1,66000.0,64.5274,64.6297,64.5274,64.614,66000.0
2012-09-27 14:35:00,82.1,82.13,82.04,82.09,20500.0,64.614,64.6376,64.5668,64.6061,20500.0
2012-09-27 14:40:00,82.08,82.13,82.08,82.13,8300.0,64.5983,64.6376,64.5983,64.6376,8300.0
2012-09-27 14:45:00,82.12,82.24,82.11,82.23,54900.0,64.6297,64.7242,64.6219,64.7163,54900.0
2012-09-27 14:50:00,82.23,82.25,82.12,82.13,22800.0,64.7163,64.7321,64.6297,64.6376,22800.0
2012-09-27 14:55:00,82.13,82.16,82.11,82.15,16300.0,64.6376,64.6612,64.6219,64.6533,16300.0
2012-09-27 15:00:00,82.15,82.19,82.1,82.18,30600.0,64.6533,64.6848,64.614,64.677,30600.0
2012-09-27 15:05:00,82.18,82.27,82.17,82.27,25900.0,64.677,64.7478,64.6691,64.7478,25900.0
2012-09-27 15:10:00,82.27,82.3,82.24,82.28,86900.0,64.7478,64.7714,64.7242,64.7557,86900.0
2012-09-27 15:15:00,82.26,82.3,82.2,82.21,41900.0,64.7399,64.7714,64.6927,64.7006,41900.0
2012-09-27 15:20:00,82.2,82.23,82.17,82.21,41500.0,64.6927,64.7163,64.6691,64.7006,41500.0
2012-09-27 15:25:00,82.22,82.29,82.18,82.25,41500.0,64.7084,64.7635,64.677,64.7321,41500.0
2012-09-27 15:30:00,82.24,82.29,82.18,82.28,52900.0,64.7242,64.7635,64.677,64.7557,52900.0
2012-09-27 15:35:00,82.28,82.29,82.24,82.26,46800.0,64.7557,64.7635,64.7242,64.7399,46800.0
2012-09-27 15:40:00,82.25,82.29,82.22,82.24,36100.0,64.7321,64.7635,64.7084,64.7242,36100.0
2012-09-27 15:45:00,82.24,82.24,82.04,82.11,66900.0,64.7242,64.7242,64.5668,64.6219,66900.0
2012-09-27 15:50:00,82.1,82.15,82.05,82.11,73800.0,64.614,64.6533,64.5746,64.6219,73800.0
2012-09-27 15:55:00,82.11,82.16,82.1,82.11,107900.0,64.6219,64.6612,64.614,64.6219,107900.0
2012-09-28 09:30:00,82.0,82.31,81.89,82.28,89300.0,64.5353,64.7793,64.4487,64.7557,89300.0
2012-09-28 09:35:00,82.23,82.3,82.14,82.28,41600.0,64.7163,64.7714,64.6455,64.7557,41600.0
2012-09-28 09:40:00,82.27,82.49,81.81,81.9,57700.0,64.7478,64.9209,64.3858,64.4566,57700.0
2012-09-28 09:45:00,81.9,81.94,81.61,81.88,41400.0,64.4566,64.4881,64.2284,64.4409,41400.0
2012-09-28 09:50:00,81.88,82.09,81.73,82.04,86100.0,64.4409,64.6061,64.3228,64.5668,86100.0
2012-09-28 09:55:00,82.01,82.12,81.97,81.99,70700.0,64.5432,64.6297,64.5117,64.5274,70700.0
2012-09-28 10:00:00,82.0,82.13,81.93,82.1,41700.0,64.5353,64.6376,64.4802,64.614,41700.0
2012-09-28 10:05:00,82.08,82.25,82.08,82.2,32500.0,64.5983,64.7321,64.5983,64.6927,32500.0
2012-09-28 10:10:00,82.2,82.24,82.1,82.22,21000.0,64.6927,64.7242,64.614,64.7084,21000.0
2012-09-28 10:15:00,82.21,82.23,82.08,82.18,45800.0,64.7006,64.7163,64.5983,64.677,45800.0
2012-09-28 10:20:00,82.16,82.19,82.09,82.14,30000.0,64.6612,64.6848,64.6061,64.6455,30000.0
2012-09-28 10:25:00,82.12,82.18,82.02,82.04,23900.0,64.6297,64.677,64.551,64.5668,23900.0
2012-09-28 10:30:00,82.04,82.41,82.03,82.38,54300.0,64.5668,64.858,64.5589,64.8344,54300.0
2012-09-28 10:35:00,82.38,82.6,82.35,82.55,90500.0,64.8344,65.0075,64.8108,64.9682,90500.0
2012-09-28 10:40:00,82.55,82.71,82.54,82.7,107600.0,64.9682,65.0941,64.9603,65.0862,107600.0
2012-09-28 10:45:00,82.69,82.99,82.68,82.96,101100.0,65.0783,65.3144,65.0705,65.2908,101100.0
2012-09-28 10:50:00,82.96,82.99,82.73,82.73,57300.0,65.2908,65.3144,65.1098,65.1098,57300.0
2012-09-28 10:55:00,82.72,82.81,82.71,82.79,28800.0,65.1019,65.1728,65.0941,65.157,28800.0
2012-09-28 11:00:00,82.8,82.83,82.73,82.79,36000.0,65.1649,65.1885,65.1098,65.157,36000.0
2012-09-28 11:05:00,82.8,82.97,82.8,82.94,47200.0,65.1649,65.2987,65.1649,65.2751,47200.0
2012-09-28 11:10:00,82.91,82.95,82.87,82.87,23900.0,65.2515,65.283,65.22,65.22,23900.0
2012-09-28 11:15:00,82.89,82.94,82.85,82.85,77100.0,65.2357,65.2751,65.2043,65.2043,77100.0
2012-09-28 11:20:00,82.84,82.95,82.84,82.91,52200.0,65.1964,65.283,65.1964,65.2515,52200.0
2012-09-28 11:25:00,82.92,83.01,82.87,82.87,72500.0,65.2594,65.3302,65.22,65.22,72500.0
2012-09-28 11:30:00,82.88,83.05,82.87,82.88,62000.0,65.2279,65.3617,65.22,65.2279,62000.0
2012-09-28 11:35:00,82.87,83.0,82.85,83.0,36100.0,65.22,65.3223,65.2043,65.3223,36100.0
2012-09-28 11:40:00,83.0,83.01,82.97,83.0,47600.0,65.3223,65.3302,65.2987,65.3223,47600.0
2012-09-28 11:45:00,83.0,83.1,82.98,83.06,51400.0,65.3223,65.401,65.3066,65.3695,51400.0
2012-09-28 11:50:00,83.06,83.07,82.9,82.98,48600.0,65.3695,65.3774,65.2436,65.3066,48600.0
2012-09-28 11:55:00,82.98,83.0,82.94,82.95,14100.0,65.3066,65.3223,65.2751,65.283,14100.0
2012-09-28 12:00:00,82.96,83.01,82.9,82.94,41500.0,65.2908,65.3302,65.2436,65.2751,41500.0
2012-09-28 12:05:00,82.96,83.05,82.95,83.03,31300.0,65.2908,65.3617,65.283,65.3459,31300.0
2012-09-28 12:10:00,83.03,83.09,83.03,83.06,51100.0,65.3459,65.3931,65.3459,65.3695,51100.0
2012-09-28 12:15:00,83.06,83.15,83.06,83.09,37800.0,65.3695,65.4404,65.3695,65.3931,37800.0
2012-09-28 12:20:00,83.1,83.1,82.92,82.99,68800.0,65.401,65.401,65.2594,65.3144,68800.0
2012-09-28 12:25:00,82.99,83.0,82.85,82.88,25800.0,65.3144,65.3223,65.2043,65.2279,25800.0
2012-09-28 12:30:00,82.89,83.0,82.89,82.94,20200.0,65.2357,65.3223,65.2357,65.2751,20200.0
2012-09-28 12:35:00,82.95,82.97,82.93,82.96,23300.0,65.283,65.2987,65.2672,65.2908,23300.0
2012-09-28 12:40:00,82.95,82.97,82.92,82.94,14100.0,65.283,65.2987,65.2594,65.2751,14100.0
2012-09-28 12:45:00,82.95,82.97,82.94,82.96,8600.0,65.283,65.2987,65.2751,65.2908,8600.0
2012-09-28 12:50:00,82.95,83.0,82.93,82.93,20400.0,65.283,65.3223,65.2672,65.2672,20400.0
2012-09-28 12:55:00,82.94,83.0,82.94,83.0,18800.0,65.2751,65.3223,65.2751,65.3223,18800.0
2012-09-28 13:00:00,82.97,83.01,82.96,82.98,15500.0,65.2987,65.3302,65.2908,65.3066,15500.0
2012-09-28 13:05:00,82.97,82.98,82.85,82.88,22500.0,65.2987,65.3066,65.2043,65.2279,22500.0
2012-09-28 13:10:00,82.88,82.92,82.79,82.82,42000.0,65.2279,65.2594,65.157,65.1806,42000.0
2012-09-28 13:15:00,82.83,82.83,82.73,82.75,35500.0,65.1885,65.1885,65.1098,65.1256,35500.0
2012-09-28 13:20:00,82.74,82.85,82.72,82.8,24600.0,65.1177,65.2043,65.1019,65.1649,24600.0
2012-09-28 13:25:00,82.81,82.89,82.8,82.89,22400.0,65.1728,65.2357,65.1649,65.2357,22400.0
2012-09-28 13:30:00,82.88,82.98,82.88,82.98,20700.0,65.2279,65.3066,65.2279,65.3066,20700.0
2012-09-28 13:35:00,82.98,83.04,82.95,83.01,101800.0,65.3066,65.3538,65.283,65.3302,101800.0
2012-09-28 13:40:00,83.01,83.03,82.96,82.97,45900.0,65.3302,65.3459,65.2908,65.2987,45900.0
2012-09-28 13:45:00,82.96,82.96,82.89,82.9,22400.0,65.2908,65.2908,65.2357,65.2436,22400.0
2012-09-28 13:50:00,82.89,82.91,82.84,82.89,34900.0,65.2357,65.2515,65.1964,65.2357,34900.0
2012-09-28 13:55:00,82.87,82.96,82.87,82.94,23100.0,65.22,65.2908,65.22,65.2751,23100.0
2012-09-28 14:00:00,82.96,83.0,82.91,82.91,21100.0,65.2908,65.3223,65.2515,65.2515,21100.0
2012-09-28 14:05:00,82.92,82.95,82.81,82.81,19300.0,65.2594,65.283,65.1728,65.1728,19300.0
2012-09-28 14:10:00,82.82,82.84,82.71,82.72,84800.0,65.1806,65.1964,65.0941,65.1019,84800.0
2012-09-28 14:15:00,82.72,82.74,82.67,82.71,31100.0,65.1019,65.1177,65.0626,65.0941,31100.0
2012-09-28 14:20:00,82.71,82.75,82.71,82.72,31300.0,65.0941,65.1256,65.0941,65.1019,31300.0
2012-09-28 14:25:00,82.72,82.74,82.65,82.67,45100.0,65.1019,65.1177,65.0469,65.0626,45100.0
2012-09-28 14:30:00,82.69,82.76,82.64,82.74,43200.0,65.0783,65.1334,65.039,65.1177,43200.0
2012-09-28 14:35:00,82.75,82.78,82.65,82.75,31700.0,65.1256,65.1492,65.0469,65.1256,31700.0
2012-09-28 14:40:00,82.75,82.8,82.73,82.79,19800.0,65.1256,65.1649,65.1098,65.157,19800.0
2012-09-28 14:45:00,82.78,82.79,82.75,82.76,19600.0,65.1492,65.157,65.1256,65.1334,19600.0
2012-09-28 14:50:00,82.76,82.77,82.64,82.64,32400.0,65.1334,65.1413,65.039,65.039,32400.0
2012-09-28 14:55:00,82.65,82.67,82.64,82.65,32200.0,65.0469,65.0626,65.039,65.0469,32200.0
2012-09-28 15:00:00,82.64,82.7,82.64,82.68,29400.0,65.039,65.0862,65.039,65.0705,29400.0
2012-09-28 15:05:00,82.68,82.69,82.63,82.67,41900.0,65.0705,65.0783,65.0311,65.0626,41900.0
2012-09-28 15:10:00,82.68,82.69,82.64,82.64,39000.0,65.0705,65.0783,65.039,65.039,39000.0
2012-09-28 15:15:00,82.65,82.66,82.47,82.5,58000.0,65.0469,65.0547,64.9052,64.9288,58000.0
2012-09-28 15:20:00,82.5,82.56,82.48,82.56,49400.0,64.9288,64.976,64.9131,64.976,49400.0
2012-09-28 15:25:00,82.57,82.59,82.48,82.54,50200.0,64.9839,64.9996,64.9131,64.9603,50200.0
2012-09-28 15:30:00,82.54,82.59,82.43,82.43,102300.0,64.9603,64.9996,64.8737,64.8737,102300.0
2012-09-28 15:35:00,82.42,82.46,82.32,82.38,92200.0,64.8658,64.8973,64.7871,64.8344,92200.0
2012-09-28 15:40:00,82.38,82.51,82.36,82.49,70900.0,64.8344,64.9367,64.8186,64.9209,70900.0
2012-09-28 15:45:00,82.5,82.7,82.46,82.57,113300.0,64.9288,65.0862,64.8973,64.9839,113300.0
2012-09-28 15:50:00,82.57,82.62,82.51,82.55,121500.0,64.9839,65.0232,64.9367,64.9682,121500.0
2012-09-28 15:55:00,82.56,82.58,82.44,82.44,267500.0,64.976,64.9918,64.8816,64.8816,267500.0
2012-10-01 09:30:00,83.11,83.2,82.85,83.0,129100.0,65.4089,65.4797,65.2043,65.3223,129100.0
2012-10-01 09:35:00,83.05,83.16,82.95,83.14,40400.0,65.3617,65.4482,65.283,65.4325,40400.0
2012-10-01 09:40:00,83.14,83.18,82.93,82.99,35400.0,65.4325,65.464,65.2672,65.3144,35400.0
2012-10-01 09:45:00,82.99,83.04,82.87,82.88,43200.0,65.3144,65.3538,65.22,65.2279,43200.0
2012-10-01 09:50:00,82.88,83.05,82.85,82.95,75200.0,65.2279,65.3617,65.2043,65.283,75200.0
2012-10-01 09:55:00,82.97,83.01,82.91,82.91,23400.0,65.2987,65.3302,65.2515,65.2515,23400.0
2012-10-01 10:00:00,83.0,83.5,82.93,83.4,177300.0,65.3223,65.7158,65.2672,65.6371,177300.0
2012-10-01 10:05:00,83.42,83.48,83.31,83.35,123800.0,65.6529,65.7001,65.5663,65.5978,123800.0
2012-10-01 10:10:00,83.37,83.42,83.08,83.17,62300.0,65.6135,65.6529,65.3853,65.4561,62300.0
2012-10-01 10:15:00,83.17,83.28,82.99,83.28,117400.0,65.4561,65.5427,65.3144,65.5427,117400.0
2012-10-01 10:20:00,83.28,83.42,83.27,83.28,63800.0,65.5427,65.6529,65.5348,65.5427,63800.0
2012-10-01 10:25:00,83.28,83.33,83.2,83.32,33100.0,65.5427,65.582,65.4797,65.5742,33100.0
2012-10-01 10:30:00,83.32,83.42,83.32,83.39,48800.0,65.5742,65.6529,65.5742,65.6292,48800.0
2012-10-01 10:35:00,83.4,83.49,83.39,83.49,49100.0,65.6371,65.708,65.6292,65.708,49100.0
2012-10-01 10:40:00,83.5,83.5,83.41,83.45,60400.0,65.7158,65.7158,65.645,65.6765,60400.0
2012-10-01 10:45:00,83.44,83.49,83.39,83.4,40700.0,65.6686,65.708,65.6292,65.6371,40700.0
2012-10-01 10:50:00,83.39,83.39,83.24,83.33,36100.0,65.6292,65.6292,65.5112,65.582,36100.0
2012-10-01 10:55:00,83.32,83.38,83.29,83.38,19900.0,65.5742,65.6214,65.5505,65.6214,19900.0
2012-10-01 11:00:00,83.37,83.63,83.37,83.6,91500.0,65.6135,65.8181,65.6135,65.7945,91500.0
2012-10-01 11:05:00,83.59,83.62,83.55,83.62,48100.0,65.7867,65.8103,65.7552,65.8103,48100.0
2012-10-01 11:10:00,83.6,83.65,83.54,83.61,62500.0,65.7945,65.8339,65.7473,65.8024,62500.0
2012-10-01 11:15:00,83.59,83.59,83.5,83.53,22600.0,65.7867,65.7867,65.7158,65.7394,22600.0
2012-10-01 11:20:00,83.54,83.57,83.5,83.51,18200.0,65.7473,65.7709,65.7158,65.7237,18200.0
2012-10-01 11:25:00,83.5,83.55,83.43,83.53,43200.0,65.7158,65.7552,65.6607,65.7394,43200.0
2012-10-01 11:30:00,83.53,83.53,83.44,83.49,29500.0,65.7394,65.7394,65.6686,65.708,29500.0
2012-10-01 11:35:00,83.46,83.5,83.46,83.48,22400.0,65.6843,65.7158,65.6843,65.7001,22400.0
2012-10-01 11:40:00,83.46,83.55,83.45,83.55,22100.0,65.6843,65.7552,65.6765,65.7552,22100.0
2012-10-01 11:45:00,83.56,83.58,83.5,83.51,28700.0,65.763,65.7788,65.7158,65.7237,28700.0
2012-10-01 11:50:00,83.51,83.53,83.42,83.47,19900.0,65.7237,65.7394,65.6529,65.6922,19900.0
2012-10-01 11:55:00,83.45,83.48,83.32,83.39,30400.0,65.6765,65.7001,65.5742,65.6292,30400.0
2012-10-01 12:00:00,83.39,83.42,83.35,83.36,19300.0,65.6292,65.6529,65.5978,65.6056,19300.0
2012-10-01 12:05:00,83.36,83.4,83.34,83.34,12100.0,65.6056,65.6371,65.5899,65.5899,12100.0
2012-10-01 12:10:00,83.34,83.39,83.34,83.38,13300.0,65.5899,65.6292,65.5899,65.6214,13300.0
2012-10-01 12:15:00,83.37,83.41,83.34,83.39,20500.0,65.6135,65.645,65.5899,65.6292,20500.0
2012-10-01 12:20:00,83.39,83.47,83.37,83.46,13900.0,65.6292,65.6922,65.6135,65.6843,13900.0
2012-10-01 12:25:00,83.45,83.48,83.43,83.45,14300.0,65.6765,65.7001,65.6607,65.6765,14300.0
2012-10-01 12:30:00,83.47,83.5,83.28,83.31,38000.0,65.6922,65.7158,65.5427,65.5663,38000.0
2012-10-01 12:35:00,83.31,83.42,83.3,83.35,32100.0,65.5663,65.6529,65.5584,65.5978,32100.0
2012-10-01 12:40:00,83.35,83.42,83.31,83.42,28400.0,65.5978,65.6529,65.5663,65.6529,28400.0
2012-10-01 12:45:00,83.42,83.54,83.25,83.27,52700.0,65.6529,65.7473,65.5191,65.5348,52700.0
2012-10-01 12:50:00,83.25,83.29,83.14,83.15,42900.0,65.5191,65.5505,65.4325,65.4404,42900.0
2012-10-01 12:55:00,83.15,83.24,83.15,83.24,19300.0,65.4404,65.5112,65.4404,65.5112,19300.0
2012-10-01 13:00:00,83.23,83.24,83.11,83.13,18800.0,65.5033,65.5112,65.4089,65.4246,18800.0
2012-10-01 13:05:00,83.13,83.2,83.05,83.05,30900.0,65.4246,65.4797,65.3617,65.3617,30900.0
2012-10-01 13:10:00,83.03,83.06,82.77,82.82,92900.0,65.3459,65.3695,65.1413,65.1806,92900.0
2012-10-01 13:15:00,82.84,82.98,82.76,82.87,59100.0,65.1964,65.3066,65.1334,65.22,59100.0
2012-10-01 13:20:00,82.86,82.89,82.82,82.87,16400.0,65.2121,65.2357,65.1806,65.22,16400.0
2012-10-01 13:25:00,82.86,83.0,82.85,82.97,18900.0,65.2121,65.3223,65.2043,65.2987,18900.0
2012-10-01 13:30:00,82.96,82.97,82.79,82.88,25900.0,65.2908,65.2987,65.157,65.2279,25900.0
2012-10-01 13:35:00,82.89,82.93,82.71,82.71,34500.0,65.2357,65.2672,65.0941,65.0941,34500.0
2012-10-01 13:40:00,82.71,82.8,82.65,82.71,46600.0,65.0941,65.1649,65.0469,65.0941,46600.0
2012-10-01 13:45:00,82.7,82.81,82.67,82.8,51200.0,65.0862,65.1728,65.0626,65.1649,51200.0
2012-10-01 13:50:00,82.81,82.86,82.77,82.8,42600.0,65.1728,65.2121,65.1413,65.1649,42600.0
2012-10-01 13:55:00,82.8,82.82,82.7,82.8,37600.0,65.1649,65.1806,65.0862,65.1649,37600.0
2012-10-01 14:00:00,82.8,82.92,82.77,82.92,18800.0,65.1649,65.2594,65.1413,65.2594,18800.0
2012-10-01 14:05:00,82.9,82.93,82.83,82.86,13200.0,65.2436,65.2672,65.1885,65.2121,13200.0
2012-10-01 14:10:00,82.85,82.88,82.82,82.84,15700.0,65.2043,65.2279,65.1806,65.1964,15700.0
2012-10-01 14:15:00,82.84,82.84,82.61,82.69,31200.0,65.1964,65.1964,65.0154,65.0783,31200.0
2012-10-01 14:20:00,82.69,82.84,82.64,82.81,28800.0,65.0783,65.1964,65.039,65.1728,28800.0
2012-10-01 14:25:00,82.81,82.84,82.73,82.83,22900.0,65.1728,65.1964,65.1098,65.1885,22900.0
2012-10-01 14:30:00,82.82,82.91,82.78,82.87,21200.0,65.1806,65.2515,65.1492,65.22,21200.0
2012-10-01 14:35:00,82.87,82.98,82.87,82.94,25000.0,65.22,65.3066,65.22,65.2751,25000.0
2012-10-01 14:40:00,82.93,82.99,82.87,82.97,18200.0,65.2672,65.3144,65.22,65.2987,18200.0
2012-10-01 14:45:00,82.95,82.98,82.91,82.95,23200.0,65.283,65.3066,65.2515,65.283,23200.0
2012-10-01 14:50:00,82.95,82.96,82.87,82.92,11600.0,65.283,65.2908,65.22,65.2594,11600.0
2012-10-01 14:55:00,82.92,82.99,82.86,82.93,14000.0,65.2594,65.3144,65.2121,65.2672,14000.0
2012-10-01 15:00:00,82.95,82.96,82.86,82.88,42000.0,65.283,65.2908,65.2121,65.2279,42000.0
2012-10-01 15:05:00,82.89,82.97,82.87,82.93,33500.0,65.2357,65.2987,65.22,65.2672,33500.0
2012-10-01 15:10:00,82.91,82.92,82.64,82.64,34300.0,65.2515,65.2594,65.039,65.039,34300.0
2012-10-01 15:15:00,82.64,82.72,82.63,82.65,54800.0,65.039,65.1019,65.0311,65.0469,54800.0
2012-10-01 15:20:00,82.64,82.64,82.43,82.45,91600.0,65.039,65.039,64.8737,64.8895,91600.0
2012-10-01 15:25:00,82.44,82.57,82.31,82.56,47600.0,64.8816,64.9839,64.7793,64.976,47600.0
2012-10-01 15:30:00,82.55,82.63,82.48,82.59,45400.0,64.9682,65.0311,64.9131,64.9996,45400.0
2012-10-01 15:35:00,82.59,82.62,82.48,82.53,45200.0,64.9996,65.0232,64.9131,64.9524,45200.0
2012-10-01 15:40:00,82.53,82.72,82.53,82.57,56700.0,64.9524,65.1019,64.9524,64.9839,56700.0
2012-10-01 15:45:00,82.58,82.66,82.49,82.59,58200.0,64.9918,65.0547,64.9209,64.9996,58200.0
2012-10-01 15:50:00,82.6,82.64,82.49,82.53,69200.0,65.0075,65.039,64.9209,64.9524,69200.0
2012-10-01 15:55:00,82.53,82.61,82.52,82.61,80400.0,64.9524,65.0154,64.9445,65.0154,80400.0
2012-10-02 09:30:00,82.88,83.12,82.8,82.9,37500.0,65.2279,65.4168,65.1649,65.2436,37500.0
2012-10-02 09:35:00,82.94,83.0,82.75,82.75,17200.0,65.2751,65.3223,65.1256,65.1256,17200.0
2012-10-02 09:40:00,82.75,82.87,82.69,82.85,16000.0,65.1256,65.22,65.0783,65.2043,16000.0
2012-10-02 09:45:00,82.86,82.94,82.71,82.71,26400.0,65.2121,65.2751,65.0941,65.0941,26400.0
2012-10-02 09:50:00,82.72,82.73,82.56,82.69,35800.0,65.1019,65.1098,64.976,65.0783,35800.0
2012-10-02 09:55:00,82.7,82.72,82.53,82.57,29100.0,65.0862,65.1019,64.9524,64.9839,29100.0
2012-10-02 10:00:00,82.55,82.56,82.28,82.28,86700.0,64.9682,64.976,64.7557,64.7557,86700.0
2012-10-02 10:05:00,82.3,82.31,82.15,82.31,52500.0,64.7714,64.7793,64.6533,64.7793,52500.0
2012-10-02 10:10:00,82.3,82.51,82.3,82.42,73400.0,64.7714,64.9367,64.7714,64.8658,73400.0
2012-10-02 10:15:00,82.42,82.46,82.33,82.44,40000.0,64.8658,64.8973,64.795,64.8816,40000.0
2012-10-02 10:20:00,82.44,82.66,82.41,82.65,21200.0,64.8816,65.0547,64.858,65.0469,21200.0
2012-10-02 10:25:00,82.67,82.74,82.6,82.66,32900.0,65.0626,65.1177,65.0075,65.0547,32900.0
2012-10-02 10:30:00,82.66,82.8,82.61,82.69,24600.0,65.0547,65.1649,65.0154,65.0783,24600.0
2012-10-02 10:35:00,82.72,82.73,82.62,82.62,15600.0,65.1019,65.1098,65.0232,65.0232,15600.0
2012-10-02 10:40:00,82.61,82.69,82.52,82.54,34300.0,65.0154,65.0783,64.9445,64.9603,34300.0
2012-10-02 10:45:00,82.55,82.56,82.44,82.44,38900.0,64.9682,64.976,64.8816,64.8816,38900.0
2012-10-02 10:50:00,82.45,82.46,82.27,82.27,47700.0,64.8895,64.8973,64.7478,64.7478,47700.0
2012-10-02 10:55:00,82.29,82.3,82.17,82.23,51300.0,64.7635,64.7714,64.6691,64.7163,51300.0
2012-10-02 11:00:00,82.22,82.27,82.16,82.22,60100.0,64.7084,64.7478,64.6612,64.7084,60100.0
2012-10-02 11:05:00,82.22,82.26,82.15,82.22,40400.0,64.7084,64.7399,64.6533,64.7084,40400.0
2012-10-02 11:10:00,82.21,82.31,82.16,82.28,55700.0,64.7006,64.7793,64.6612,64.7557,55700.0
2012-10-02 11:15:00,82.27,82.36,82.24,82.34,46100.0,64.7478,64.8186,64.7242,64.8029,46100.0
2012-10-02 11:20:00,82.33,82.42,82.3,82.33,49300.0,64.795,64.8658,64.7714,64.795,49300.0
2012-10-02 11:25:00,82.35,82.42,82.32,82.36,35000.0,64.8108,64.8658,64.7871,64.8186,35000.0
2012-10-02 11:30:00,82.36,82.5,82.32,82.35,53100.0,64.8186,64.9288,64.7871,64.8108,53100.0
2012-10-02 11:35:00,82.35,82.41,82.09,82.1,62900.0,64.8108,64.858,64.6061,64.614,62900.0
2012-10-02 11:40:00,82.09,82.24,82.01,82.24,83900.0,64.6061,64.7242,64.5432,64.7242,83900.0
2012-10-02 11:45:00,82.24,82.24,82.02,82.07,56200.0,64.7242,64.7242,64.551,64.5904,56200.0
2012-10-02 11:50:00,82.08,82.2,82.04,82.13,36800.0,64.5983,64.6927,64.5668,64.6376,36800.0
2012-10-02 11:55:00,82.12,82.21,82.11,82.18,43000.0,64.6297,64.7006,64.6219,64.677,43000.0
2012-10-02 12:00:00,82.18,82.28,82.09,82.18,78400.0,64.677,64.7557,64.6061,64.677,78400.0
2012-10-02 12:05:00,82.17,82.23,82.11,82.23,23800.0,64.6691,64.7163,64.6219,64.7163,23800.0
2012-10-02 12:10:00,82.2,82.35,82.19,82.3,37400.0,64.6927,64.8108,64.6848,64.7714,37400.0
2012-10-02 12:15:00,82.29,82.33,82.21,82.23,51900.0,64.7635,64.795,64.7006,64.7163,51900.0
2012-10-02 12:20:00,82.24,82.25,82.11,82.14,66500.0,64.7242,64.7321,64.6219,64.6455,66500.0
2012-10-02 12:25:00,82.14,82.18,82.11,82.17,56100.0,64.6455,64.677,64.6219,64.6691,56100.0
2012-10-02 12:30:00,82.17,82.19,82.09,82.11,21000.0,64.6691,64.6848,64.6061,64.6219,21000.0
2012-10-02 12:35:00,82.11,82.28,82.08,82.27,22400.0,64.6219,64.7557,64.5983,64.7478,22400.0
2012-10-02 12:40:00,82.24,82.33,82.23,82.33,23800.0,64.7242,64.795,64.7163,64.795,23800.0
2012-10-02 12:45:00,82.33,82.42,82.29,82.32,23400.0,64.795,64.8658,64.7635,64.7871,23400.0
2012-10-02 12:50:00,82.31,82.34,82.29,82.32,11200.0,64.7793,64.8029,64.7635,64.7871,11200.0
2012-10-02 12:55:00,82.32,82.35,82.24,82.25,27200.0,64.7871,64.8108,64.7242,64.7321,27200.0
2012-10-02 13:00:00,82.26,82.27,82.22,82.25,15300.0,64.7399,64.7478,64.7084,64.7321,15300.0
2012-10-02 13:05:00,82.26,82.3,82.25,82.28,14000.0,64.7399,64.7714,64.7321,64.7557,14000.0
2012-10-02 13:10:00,82.27,82.33,82.27,82.32,9400.0,64.7478,64.795,64.7478,64.7871,9400.0
2012-10-02 13:15:00,82.32,82.36,82.28,82.28,19300.0,64.7871,64.8186,64.7557,64.7557,19300.0
2012-10-02 13:20:00,82.29,82.33,82.27,82.28,13200.0,64.7635,64.795,64.7478,64.7557,13200.0
2012-10-02 13:25:00,82.27,82.29,82.23,82.27,18200.0,64.7478,64.7635,64.7163,64.7478,18200.0
2012-10-02 13:30:00,82.28,82.31,82.22,82.28,24200.0,64.7557,64.7793,64.7084,64.7557,24200.0
2012-10-02 13:35:00,82.28,82.39,82.25,82.39,30100.0,64.7557,64.8422,64.7321,64.8422,30100.0
2012-10-02 13:40:00,82.39,82.41,82.31,82.36,32800.0,64.8422,64.858,64.7793,64.8186,32800.0
2012-10-02 13:45:00,82.37,82.37,82.28,82.3,22900.0,64.8265,64.8265,64.7557,64.7714,22900.0
2012-10-02 13:50:00,82.31,82.33,82.26,82.26,21900.0,64.7793,64.795,64.7399,64.7399,21900.0
2012-10-02 13:55:00,82.25,82.35,82.1,82.3,66600.0,64.7321,64.8108,64.614,64.7714,66600.0
2012-10-02 14:00:00,82.29,82.35,82.28,82.33,29800.0,64.7635,64.8108,64.7557,64.795,29800.0
2012-10-02 14:05:00,82.32,82.32,82.2,82.3,57200.0,64.7871,64.7871,64.6927,64.7714,57200.0
2012-10-02 14:10:00,82.3,82.31,82.23,82.29,19300.0,64.7714,64.7793,64.7163,64.7635,19300.0
2012-10-02 14:15:00,82.3,82.32,82.19,82.22,23100.0,64.7714,64.7871,64.6848,64.7084,23100.0
2012-10-02 14:20:00,82.22,82.25,82.15,82.16,25400.0,64.7084,64.7321,64.6533,64.6612,25400.0
2012-10-02 14:25:00,82.17,82.2,82.06,82.1,39100.0,64.6691,64.6927,64.5825,64.614,39100.0
2012-10-02 14:30:00,82.09,82.12,82.06,82.08,18300.0,64.6061,64.6297,64.5825,64.5983,18300.0
2012-10-02 14:35:00,82.09,82.15,82.08,82.11,25000.0,64.6061,64.6533,64.5983,64.6219,25000.0
2012-10-02 14:40:00,82.12,82.16,82.09,82.12,32700.0,64.6297,64.6612,64.6061,64.6297,32700.0
2012-10-02 14:45:00,82.13,82.17,82.07,82.17,25500.0,64.6376,64.6691,64.5904,64.6691,25500.0
2012-10-02 14:50:00,82.17,82.18,82.11,82.13,33800.0,64.6691,64.677,64.6219,64.6376,33800.0
2012-10-02 14:55:00,82.13,82.15,82.08,82.13,28400.0,64.6376,64.6533,64.5983,64.6376,28400.0
2012-10-02 15:00:00,82.13,82.19,82.09,82.19,57400.0,64.6376,64.6848,64.6061,64.6848,57400.0
2012-10-02 15:05:00,82.19,82.19,82.09,82.12,76200.0,64.6848,64.6848,64.6061,64.6297,76200.0
2012-10-02 15:10:00,82.11,82.11,81.97,82.01,120900.0,64.6219,64.6219,64.5117,64.5432,120900.0
2012-10-02 15:15:00,82.01,82.06,81.98,82.04,60000.0,64.5432,64.5825,64.5196,64.5668,60000.0
2012-10-02 15:20:00,82.04,82.08,81.99,82.08,53200.0,64.5668,64.5983,64.5274,64.5983,53200.0
2012-10-02 15:25:00,82.08,82.11,82.04,82.08,52500.0,64.5983,64.6219,64.5668,64.5983,52500.0
2012-10-02 15:30:00,82.08,82.23,82.08,82.11,74400.0,64.5983,64.7163,64.5983,64.6219,74400.0
2012-10-02 15:35:00,82.12,82.15,82.07,82.13,92300.0,64.6297,64.6533,64.5904,64.6376,92300.0
2012-10-02 15:40:00,82.14,82.14,82.05,82.13,110400.0,64.6455,64.6455,64.5746,64.6376,110400.0
2012-10-02 15:45:00,82.13,82.22,82.09,82.09,126200.0,64.6376,64.7084,64.6061,64.6061,126200.0
2012-10-02 15:50:00,82.09,82.11,82.0,82.04,165000.0,64.6061,64.6219,64.5353,64.5668,165000.0
2012-10-02 15:55:00,82.04,82.24,82.03,82.23,195900.0,64.5668,64.7242,64.5589,64.7163,195900.0
2012-10-03 09:30:00,81.93,82.27,81.87,82.01,89900.0,64.4802,64.7478,64.433,64.5432,89900.0
2012-10-03 09:35:00,82.03,82.06,81.86,81.98,51700.0,64.5589,64.5825,64.4251,64.5196,51700.0
2012-10-03 09:40:00,81.94,82.14,81.67,81.7,83400.0,64.4881,64.6455,64.2756,64.2992,83400.0
2012-10-03 09:45:00,81.67,81.84,81.63,81.78,38400.0,64.2756,64.4094,64.2441,64.3622,38400.0
2012-10-03 09:50:00,81.78,81.84,81.53,81.54,83100.0,64.3622,64.4094,64.1654,64.1733,83100.0
2012-10-03 09:55:00,81.54,81.54,81.32,81.34,105300.0,64.1733,64.1733,64.0001,64.0159,105300.0
2012-10-03 10:00:00,81.35,81.56,81.24,81.4,84500.0,64.0237,64.189,63.9372,64.0631,84500.0
2012-10-03 10:05:00,81.4,81.61,81.4,81.61,41400.0,64.0631,64.2284,64.0631,64.2284,41400.0
2012-10-03 10:10:00,81.61,81.68,81.56,81.6,47900.0,64.2284,64.2835,64.189,64.2205,47900.0
2012-10-03 10:15:00,81.6,81.93,81.59,81.88,63100.0,64.2205,64.4802,64.2126,64.4409,63100.0
2012-10-03 10:20:00,81.88,81.91,81.74,81.88,74500.0,64.4409,64.4645,64.3307,64.4409,74500.0
2012-10-03 10:25:00,81.87,81.96,81.87,81.88,39100.0,64.433,64.5038,64.433,64.4409,39100.0
2012-10-03 10:30:00,81.9,81.92,81.52,81.57,56700.0,64.4566,64.4723,64.1575,64.1969,56700.0
2012-10-03 10:35:00,81.57,81.67,81.57,81.65,17700.0,64.1969,64.2756,64.1969,64.2598,17700.0
2012-10-03 10:40:00,81.66,81.66,81.56,81.65,17500.0,64.2677,64.2677,64.189,64.2598,17500.0
2012-10-03 10:45:00,81.65,81.68,81.54,81.54,14500.0,64.2598,64.2835,64.1733,64.1733,14500.0
2012-10-03 10:50:00,81.57,81.66,81.56,81.57,14400.0,64.1969,64.2677,64.189,64.1969,14400.0
2012-10-03 10:55:00,81.57,81.63,81.55,81.57,25100.0,64.1969,64.2441,64.1811,64.1969,25100.0
2012-10-03 11:00:00,81.57,81.67,81.54,81.62,29500.0,64.1969,64.2756,64.1733,64.2362,29500.0
2012-10-03 11:05:00,81.64,81.76,81.62,81.65,39300.0,64.252,64.3464,64.2362,64.2598,39300.0
2012-10-03 11:10:00,81.64,81.89,81.64,81.83,47700.0,64.252,64.4487,64.252,64.4015,47700.0
2012-10-03 11:15:00,81.84,81.85,81.66,81.67,38100.0,64.4094,64.4172,64.2677,64.2756,38100.0
2012-10-03 11:20:00,81.66,81.7,81.62,81.67,29500.0,64.2677,64.2992,64.2362,64.2756,29500.0
2012-10-03 11:25:00,81.67,81.72,81.64,81.7,19500.0,64.2756,64.3149,64.252,64.2992,19500.0
2012-10-03 11:30:00,81.69,81.76,81.65,81.76,35300.0,64.2913,64.3464,64.2598,64.3464,35300.0
2012-10-03 11:35:00,81.74,81.75,81.65,81.66,34500.0,64.3307,64.3385,64.2598,64.2677,34500.0
2012-10-03 11:40:00,81.65,81.68,81.58,81.6,39900.0,64.2598,64.2835,64.2048,64.2205,39900.0
2012-10-03 11:45:00,81.6,81.74,81.58,81.65,68600.0,64.2205,64.3307,64.2048,64.2598,68600.0
2012-10-03 11:50:00,81.65,81.71,81.63,81.65,20700.0,64.2598,64.3071,64.2441,64.2598,20700.0
2012-10-03 11:55:00,81.64,81.67,81.6,81.65,33200.0,64.252,64.2756,64.2205,64.2598,33200.0
2012-10-03 12:00:00,81.66,81.73,81.66,81.72,22400.0,64.2677,64.3228,64.2677,64.3149,22400.0
2012-10-03 12:05:00,81.72,81.85,81.72,81.83,28400.0,64.3149,64.4172,64.3149,64.4015,28400.0
2012-10-03 12:10:00,81.83,81.88,81.81,81.81,13200.0,64.4015,64.4409,64.3858,64.3858,13200.0
2012-10-03 12:15:00,81.82,81.88,81.81,81.87,19600.0,64.3936,64.4409,64.3858,64.433,19600.0
2012-10-03 12:20:00,81.87,81.97,81.87,81.94,23800.0,64.433,64.5117,64.433,64.4881,23800.0
2012-10-03 12:25:00,81.94,81.96,81.89,81.94,20300.0,64.4881,64.5038,64.4487,64.4881,20300.0
2012-10-03 12:30:00,81.94,81.98,81.92,81.95,27700.0,64.4881,64.5196,64.4723,64.4959,27700.0
2012-10-03 12:35:00,81.95,81.95,81.82,81.83,16500.0,64.4959,64.4959,64.3936,64.4015,16500.0
2012-10-03 12:40:00,81.83,81.84,81.8,81.8,9100.0,64.4015,64.4094,64.3779,64.3779,9100.0
2012-10-03 12:45:00,81.82,81.88,81.75,81.76,37900.0,64.3936,64.4409,64.3385,64.3464,37900.0
2012-10-03 12:50:00,81.77,81.82,81.74,81.78,17300.0,64.3543,64.3936,64.3307,64.3622,17300.0
2012-10-03 12:55:00,81.77,81.77,81.64,81.68,27700.0,64.3543,64.3543,64.252,64.2835,27700.0
2012-10-03 13:00:00,81.68,81.7,81.6,81.65,39200.0,64.2835,64.2992,64.2205,64.2598,39200.0
2012-10-03 13:05:00,81.65,81.68,81.62,81.62,15900.0,64.2598,64.2835,64.2362,64.2362,15900.0
2012-10-03 13:10:00,81.63,81.65,81.61,81.63,13300.0,64.2441,64.2598,64.2284,64.2441,13300.0
2012-10-03 13:15:00,81.62,81.66,81.6,81.64,17500.0,64.2362,64.2677,64.2205,64.252,17500.0
2012-10-03 13:20:00,81.64,81.74,81.64,81.72,33400.0,64.252,64.3307,64.252,64.3149,33400.0
2012-10-03 13:25:00,81.74,81.79,81.73,81.74,34300.0,64.3307,64.37,64.3228,64.3307,34300.0
2012-10-03 13:30:00,81.74,81.75,81.63,81.65,43900.0,64.3307,64.3385,64.2441,64.2598,43900.0
2012-10-03 13:35:00,81.64,81.66,81.44,81.46,36700.0,64.252,64.2677,64.0946,64.1103,36700.0
2012-10-03 13:40:00,81.47,81.56,81.45,81.51,32700.0,64.1182,64.189,64.1024,64.1497,32700.0
2012-10-03 13:45:00,81.5,81.59,81.49,81.59,30100.0,64.1418,64.2126,64.1339,64.2126,30100.0
2012-10-03 13:50:00,81.59,81.62,81.53,81.56,23800.0,64.2126,64.2362,64.1654,64.189,23800.0
2012-10-03 13:55:00,81.55,81.56,81.5,81.5,12700.0,64.1811,64.189,64.1418,64.1418,12700.0
2012-10-03 14:00:00,81.5,81.57,81.49,81.52,20600.0,64.1418,64.1969,64.1339,64.1575,20600.0
2012-10-03 14:05:00,81.51,81.62,81.5,81.58,25000.0,64.1497,64.2362,64.1418,64.2048,25000.0
2012-10-03 14:10:00,81.58,81.62,81.57,81.6,19900.0,64.2048,64.2362,64.1969,64.2205,19900.0
2012-10-03 14:15:00,81.59,81.62,81.54,81.6,23900.0,64.2126,64.2362,64.1733,64.2205,23900.0
2012-10-03 14:20:00,81.61,81.66,81.52,81.56,26600.0,64.2284,64.2677,64.1575,64.189,26600.0
2012-10-03 14:25:00,81.57,81.62,81.5,81.61,30300.0,64.1969,64.2362,64.1418,64.2284,30300.0
2012-10-03 14:30:00,81.6,81.72,81.56,81.72,23200.0,64.2205,64.3149,64.189,64.3149,23200.0
2012-10-03 14:35:00,81.71,81.87,81.71,81.78,32500.0,64.3071,64.433,64.3071,64.3622,32500.0
2012-10-03 14:40:00,81.78,81.81,81.75,81.8,15000.0,64.3622,64.3858,64.3385,64.3779,15000.0
2012-10-03 14:45:00,81.79,81.86,81.76,81.83,18000.0,64.37,64.4251,64.3464,64.4015,18000.0
2012-10-03 14:50:00,81.82,81.88,81.8,81.84,51000.0,64.3936,64.4409,64.3779,64.4094,51000.0
2012-10-03 14:55:00,81.84,81.88,81.82,81.87,23100.0,64.4094,64.4409,64.3936,64.433,23100.0
2012-10-03 15:00:00,81.87,81.87,81.75,81.82,32100.0,64.433,64.433,64.3385,64.3936,32100.0
2012-10-03 15:05:00,81.8,81.81,81.72,81.78,35500.0,64.3779,64.3858,64.3149,64.3622,35500.0
2012-10-03 15:10:00,81.78,81.78,81.71,81.77,32600.0,64.3622,64.3622,64.3071,64.3543,32600.0
2012-10-03 15:15:00,81.78,81.87,81.77,81.81,25100.0,64.3622,64.433,64.3543,64.3858,25100.0
2012-10-03 15:20:00,81.8,81.88,81.75,81.83,34800.0,64.3779,64.4409,64.3385,64.4015,34800.0
2012-10-03 15:25:00,81.83,81.96,81.79,81.84,33600.0,64.4015,64.5038,64.37,64.4094,33600.0
2012-10-03 15:30:00,81.85,81.9,81.82,81.83,51900.0,64.4172,64.4566,64.3936,64.4015,51900.0
2012-10-03 15:35:00,81.83,81.84,81.79,81.84,49200.0,64.4015,64.4094,64.37,64.4094,49200.0
2012-10-03 15:40:00,81.84,81.94,81.84,81.91,53900.0,64.4094,64.4881,64.4094,64.4645,53900.0
2012-10-03 15:45:00,81.91,81.93,81.86,81.91,66800.0,64.4645,64.4802,64.4251,64.4645,66800.0
2012-10-03 15:50:00,81.9,81.92,81.86,81.87,60300.0,64.4566,64.4723,64.4251,64.433,60300.0
2012-10-03 15:55:00,81.86,81.93,81.86,81.9,98400.0,64.4251,64.4802,64.4251,64.4566,98400.0
2012-10-04 09:30:00,82.25,82.32,82.02,82.19,70700.0,64.7321,64.7871,64.551,64.6848,70700.0
2012-10-04 09:35:00,82.2,82.2,82.04,82.13,33700.0,64.6927,64.6927,64.5668,64.6376,33700.0
2012-10-04 09:40:00,82.11,82.15,81.99,82.08,39200.0,64.6219,64.6533,64.5274,64.5983,39200.0
2012-10-04 09:45:00,82.07,82.14,81.93,82.05,57400.0,64.5904,64.6455,64.4802,64.5746,57400.0
2012-10-04 09:50:00,82.04,82.05,81.85,81.92,43600.0,64.5668,64.5746,64.4172,64.4723,43600.0
2012-10-04 09:55:00,81.93,81.97,81.79,81.95,39100.0,64.4802,64.5117,64.37,64.4959,39100.0
2012-10-04 10:00:00,81.98,82.09,81.93,82.05,39700.0,64.5196,64.6061,64.4802,64.5746,39700.0
2012-10-04 10:05:00,82.04,82.2,82.01,82.19,46700.0,64.5668,64.6927,64.5432,64.6848,46700.0
2012-10-04 10:10:00,82.2,82.49,82.19,82.47,84300.0,64.6927,64.9209,64.6848,64.9052,84300.0
2012-10-04 10:15:00,82.47,82.66,82.47,82.63,54700.0,64.9052,65.0547,64.9052,65.0311,54700.0
2012-10-04 10:20:00,82.63,82.75,82.61,82.64,45200.0,65.0311,65.1256,65.0154,65.039,45200.0
2012-10-04 10:25:00,82.64,82.74,82.64,82.73,42400.0,65.039,65.1177,65.039,65.1098,42400.0
2012-10-04 10:30:00,82.72,82.75,82.62,82.64,35300.0,65.1019,65.1256,65.0232,65.039,35300.0
2012-10-04 10:35:00,82.65,82.66,82.6,82.63,28400.0,65.0469,65.0547,65.0075,65.0311,28400.0
2012-10-04 10:40:00,82.63,82.73,82.62,82.68,34100.0,65.0311,65.1098,65.0232,65.0705,34100.0
2012-10-04 10:45:00,82.68,82.81,82.64,82.74,41300.0,65.0705,65.1728,65.039,65.1177,41300.0
2012-10-04 10:50:00,82.75,82.82,82.69,82.69,21300.0,65.1256,65.1806,65.0783,65.0783,21300.0
2012-10-04 10:55:00,82.71,82.72,82.63,82.66,28500.0,65.0941,65.1019,65.0311,65.0547,28500.0
2012-10-04 11:00:00,82.67,82.75,82.66,82.69,31700.0,65.0626,65.1256,65.0547,65.0783,31700.0
2012-10-04 11:05:00,82.72,82.75,82.58,82.67,39500.0,65.1019,65.1256,64.9918,65.0626,39500.0
2012-10-04 11:10:00,82.67,82.72,82.61,82.67,26900.0,65.0626,65.1019,65.0154,65.0626,26900.0
2012-10-04 11:15:00,82.66,82.66,82.57,82.61,13700.0,65.0547,65.0547,64.9839,65.0154,13700.0
2012-10-04 11:20:00,82.63,82.63,82.47,82.5,41100.0,65.0311,65.0311,64.9052,64.9288,41100.0
2012-10-04 11:25:00,82.51,82.51,82.4,82.4,14400.0,64.9367,64.9367,64.8501,64.8501,14400.0
2012-10-04 11:30:00,82.4,82.4,82.2,82.29,69800.0,64.8501,64.8501,64.6927,64.7635,69800.0
2012-10-04 11:35:00,82.3,82.38,82.27,82.27,27400.0,64.7714,64.8344,64.7478,64.7478,27400.0
2012-10-04 11:40:00,82.27,82.43,82.27,82.4,32700.0,64.7478,64.8737,64.7478,64.8501,32700.0
2012-10-04 11:45:00,82.39,82.47,82.38,82.43,11400.0,64.8422,64.9052,64.8344,64.8737,11400.0
2012-10-04 11:50:00,82.44,82.49,82.42,82.44,8000.0,64.8816,64.9209,64.8658,64.8816,8000.0
2012-10-04 11:55:00,82.45,82.47,82.41,82.44,21200.0,64.8895,64.9052,64.858,64.8816,21200.0
2012-10-04 12:00:00,82.43,82.49,82.4,82.49,12800.0,64.8737,64.9209,64.8501,64.9209,12800.0
2012-10-04 12:05:00,82.48,82.67,82.48,82.67,43300.0,64.9131,65.0626,64.9131,65.0626,43300.0
2012-10-04 12:10:00,82.67,82.79,82.66,82.76,28800.0,65.0626,65.157,65.0547,65.1334,28800.0
2012-10-04 12:15:00,82.77,82.81,82.73,82.8,18700.0,65.1413,65.1728,65.1098,65.1649,18700.0
2012-10-04 12:20:00,82.81,82.87,82.81,82.86,18000.0,65.1728,65.22,65.1728,65.2121,18000.0
2012-10-04 12:25:00,82.84,82.86,82.77,82.82,19500.0,65.1964,65.2121,65.1413,65.1806,19500.0
2012-10-04 12:30:00,82.83,82.88,82.82,82.87,13300.0,65.1885,65.2279,65.1806,65.22,13300.0
2012-10-04 12:35:00,82.87,82.87,82.8,82.81,23500.0,65.22,65.22,65.1649,65.1728,23500.0
2012-10-04 12:40:00,82.81,82.84,82.66,82.68,22600.0,65.1728,65.1964,65.0547,65.0705,22600.0
2012-10-04 12:45:00,82.68,82.69,82.63,82.64,18100.0,65.0705,65.0783,65.0311,65.039,18100.0
2012-10-04 12:50:00,82.62,82.65,82.58,82.6,8800.0,65.0232,65.0469,64.9918,65.0075,8800.0
2012-10-04 12:55:00,82.59,82.66,82.59,82.65,15500.0,64.9996,65.0547,64.9996,65.0469,15500.0
2012-10-04 13:00:00,82.66,82.75,82.66,82.73,11000.0,65.0547,65.1256,65.0547,65.1098,11000.0
2012-10-04 13:05:00,82.75,82.79,82.73,82.76,9300.0,65.1256,65.157,65.1098,65.1334,9300.0
2012-10-04 13:10:00,82.76,82.76,82.68,82.69,8900.0,65.1334,65.1334,65.0705,65.0783,8900.0
2012-10-04 13:15:00,82.7,82.74,82.69,82.74,13000.0,65.0862,65.1177,65.0783,65.1177,13000.0
2012-10-04 13:20:00,82.74,82.79,82.73,82.78,21300.0,65.1177,65.157,65.1098,65.1492,21300.0
2012-10-04 13:25:00,82.78,82.83,82.72,82.73,23500.0,65.1492,65.1885,65.1019,65.1098,23500.0
2012-10-04 13:30:00,82.74,82.85,82.73,82.84,15700.0,65.1177,65.2043,65.1098,65.1964,15700.0
2012-10-04 13:35:00,82.84,82.93,82.83,82.88,17000.0,65.1964,65.2672,65.1885,65.2279,17000.0
2012-10-04 13:40:00,82.88,82.9,82.81,82.86,14500.0,65.2279,65.2436,65.1728,65.2121,14500.0
2012-10-04 13:45:00,82.87,82.89,82.84,82.85,10700.0,65.22,65.2357,65.1964,65.2043,10700.0
2012-10-04 13:50:00,82.84,82.89,82.82,82.85,15300.0,65.1964,65.2357,65.1806,65.2043,15300.0
2012-10-04 13:55:00,82.86,82.89,82.82,82.87,12900.0,65.2121,65.2357,65.1806,65.22,12900.0
2012-10-04 14:00:00,82.87,82.88,82.6,82.74,67800.0,65.22,65.2279,65.0075,65.1177,67800.0
2012-10-04 14:05:00,82.73,82.77,82.65,82.68,27200.0,65.1098,65.1413,65.0469,65.0705,27200.0
2012-10-04 14:10:00,82.69,82.74,82.64,82.67,22900.0,65.0783,65.1177,65.039,65.0626,22900.0
2012-10-04 14:15:00,82.68,82.68,82.6,82.63,20500.0,65.0705,65.0705,65.0075,65.0311,20500.0
2012-10-04 14:20:00,82.62,82.69,82.6,82.64,23000.0,65.0232,65.0783,65.0075,65.039,23000.0
2012-10-04 14:25:00,82.64,82.68,82.63,82.66,10700.0,65.039,65.0705,65.0311,65.0547,10700.0
2012-10-04 14:30:00,82.66,82.74,82.64,82.67,19600.0,65.0547,65.1177,65.039,65.0626,19600.0
2012-10-04 14:35:00,82.67,82.67,82.61,82.66,20900.0,65.0626,65.0626,65.0154,65.0547,20900.0
2012-10-04 14:40:00,82.67,82.75,82.66,82.73,30400.0,65.0626,65.1256,65.0547,65.1098,30400.0
2012-10-04 14:45:00,82.72,82.78,82.69,82.78,22100.0,65.1019,65.1492,65.0783,65.1492,22100.0
2012-10-04 14:50:00,82.77,82.78,82.65,82.71,31100.0,65.1413,65.1492,65.0469,65.0941,31100.0
2012-10-04 14:55:00,82.73,82.78,82.72,82.72,15500.0,65.1098,65.1492,65.1019,65.1019,15500.0
2012-10-04 15:00:00,82.73,82.81,82.71,82.77,19600.0,65.1098,65.1728,65.0941,65.1413,19600.0
2012-10-04 15:05:00,82.77,82.81,82.76,82.81,34900.0,65.1413,65.1728,65.1334,65.1728,34900.0
2012-10-04 15:10:00,82.8,82.84,82.8,82.84,35900.0,65.1649,65.1964,65.1649,65.1964,35900.0
2012-10-04 15:15:00,82.84,82.9,82.8,82.84,44600.0,65.1964,65.2436,65.1649,65.1964,44600.0
2012-10-04 15:20:00,82.85,82.85,82.69,82.69,24100.0,65.2043,65.2043,65.0783,65.0783,24100.0
2012-10-04 15:25:00,82.69,82.74,82.67,82.72,39100.0,65.0783,65.1177,65.0626,65.1019,39100.0
2012-10-04 15:30:00,82.72,82.74,82.62,82.69,70700.0,65.1019,65.1177,65.0232,65.0783,70700.0
2012-10-04 15:35:00,82.69,82.72,82.62,82.71,51600.0,65.0783,65.1019,65.0232,65.0941,51600.0
2012-10-04 15:40:00,82.71,82.83,82.71,82.82,71200.0,65.0941,65.1885,65.0941,65.1806,71200.0
2012-10-04 15:45:00,82.83,82.83,82.71,82.76,71300.0,65.1885,65.1885,65.0941,65.1334,71300.0
2012-10-04 15:50:00,82.76,82.76,82.69,82.71,76500.0,65.1334,65.1334,65.0783,65.0941,76500.0
2012-10-04 15:55:00,82.7,82.85,82.69,82.84,125800.0,65.0862,65.2043,65.0783,65.1964,125800.0
2012-10-05 09:30:00,83.27,83.55,83.23,83.53,102400.0,65.5348,65.7552,65.5033,65.7394,102400.0
2012-10-05 09:35:00,83.49,83.75,83.49,83.71,52500.0,65.708,65.9126,65.708,65.8811,52500.0
2012-10-05 09:40:00,83.72,83.73,83.35,83.36,43800.0,65.889,65.8968,65.5978,65.6056,43800.0
2012-10-05 09:45:00,83.36,83.4,83.25,83.34,25100.0,65.6056,65.6371,65.5191,65.5899,25100.0
2012-10-05 09:50:00,83.35,83.42,83.29,83.39,49600.0,65.5978,65.6529,65.5505,65.6292,49600.0
2012-10-05 09:55:00,83.4,83.41,83.33,83.37,25000.0,65.6371,65.645,65.582,65.6135,25000.0
2012-10-05 10:00:00,83.36,83.45,83.32,83.35,43000.0,65.6056,65.6765,65.5742,65.5978,43000.0
2012-10-05 10:05:00,83.36,83.4,83.1,83.23,66400.0,65.6056,65.6371,65.401,65.5033,66400.0
2012-10-05 10:10:00,83.24,83.3,83.19,83.2,28700.0,65.5112,65.5584,65.4718,65.4797,28700.0
2012-10-05 10:15:00,83.2,83.3,83.2,83.26,33200.0,65.4797,65.5584,65.4797,65.5269,33200.0
2012-10-05 10:20:00,83.26,83.39,83.25,83.37,22700.0,65.5269,65.6292,65.5191,65.6135,22700.0
2012-10-05 10:25:00,83.38,83.44,83.36,83.36,30300.0,65.6214,65.6686,65.6056,65.6056,30300.0
2012-10-05 10:30:00,83.36,83.44,83.34,83.41,116000.0,65.6056,65.6686,65.5899,65.645,116000.0
2012-10-05 10:35:00,83.41,83.5,83.2,83.27,178800.0,65.645,65.7158,65.4797,65.5348,178800.0
2012-10-05 10:40:00,83.29,83.31,83.17,83.21,50900.0,65.5505,65.5663,65.4561,65.4876,50900.0
2012-10-05 10:45:00,83.23,83.27,83.18,83.23,25800.0,65.5033,65.5348,65.464,65.5033,25800.0
2012-10-05 10:50:00,83.23,83.24,83.2,83.21,21000.0,65.5033,65.5112,65.4797,65.4876,21000.0
2012-10-05 10:55:00,83.21,83.24,83.2,83.21,13800.0,65.4876,65.5112,65.4797,65.4876,13800.0
2012-10-05 11:00:00,83.24,83.25,83.15,83.17,24700.0,65.5112,65.5191,65.4404,65.4561,24700.0
2012-10-05 11:05:00,83.17,83.22,83.14,83.21,42200.0,65.4561,65.4955,65.4325,65.4876,42200.0
2012-10-05 11:10:00,83.22,83.24,83.2,83.22,16100.0,65.4955,65.5112,65.4797,65.4955,16100.0
2012-10-05 11:15:00,83.24,83.25,83.19,83.21,20200.0,65.5112,65.5191,65.4718,65.4876,20200.0
2012-10-05 11:20:00,83.2,83.22,83.15,83.17,15200.0,65.4797,65.4955,65.4404,65.4561,15200.0
2012-10-05 11:25:00,83.19,83.19,83.15,83.17,10500.0,65.4718,65.4718,65.4404,65.4561,10500.0
2012-10-05 11:30:00,83.18,83.19,83.13,83.16,38300.0,65.464,65.4718,65.4246,65.4482,38300.0
2012-10-05 11:35:00,83.16,83.19,83.05,83.05,33100.0,65.4482,65.4718,65.3617,65.3617,33100.0
2012-10-05 11:40:00,83.05,83.05,82.91,82.93,50700.0,65.3617,65.3617,65.2515,65.2672,50700.0
2012-10-05 11:45:00,82.93,82.99,82.91,82.98,27300.0,65.2672,65.3144,65.2515,65.3066,27300.0
2012-10-05 11:50:00,82.98,82.98,82.92,82.95,14100.0,65.3066,65.3066,65.2594,65.283,14100.0
2012-10-05 11:55:00,82.95,82.98,82.9,82.94,10200.0,65.283,65.3066,65.2436,65.2751,10200.0
2012-10-05 12:00:00,82.95,82.98,82.91,82.96,16200.0,65.283,65.3066,65.2515,65.2908,16200.0
2012-10-05 12:05:00,82.97,83.01,82.9,82.9,33000.0,65.2987,65.3302,65.2436,65.2436,33000.0
2012-10-05 12:10:00,82.91,83.02,82.91,83.0,25800.0,65.2515,65.3381,65.2515,65.3223,25800.0
2012-10-05 12:15:00,83.02,83.03,82.94,82.97,20500.0,65.3381,65.3459,65.2751,65.2987,20500.0
2012-10-05 12:20:00,82.98,82.99,82.92,82.99,37100.0,65.3066,65.3144,65.2594,65.3144,37100.0
2012-10-05 12:25:00,83.0,83.03,82.99,83.0,11800.0,65.3223,65.3459,65.3144,65.3223,11800.0
2012-10-05 12:30:00,83.01,83.03,83.0,83.02,20800.0,65.3302,65.3459,65.3223,65.3381,20800.0
2012-10-05 12:35:00,83.01,83.02,82.98,83.0,18800.0,65.3302,65.3381,65.3066,65.3223,18800.0
2012-10-05 12:40:00,83.01,83.05,82.99,83.03,15500.0,65.3302,65.3617,65.3144,65.3459,15500.0
2012-10-05 12:45:00,83.03,83.03,82.98,83.0,20100.0,65.3459,65.3459,65.3066,65.3223,20100.0
2012-10-05 12:50:00,82.99,83.04,82.97,83.04,9700.0,65.3144,65.3538,65.2987,65.3538,9700.0
2012-10-05 12:55:00,83.04,83.05,82.98,83.02,18700.0,65.3538,65.3617,65.3066,65.3381,18700.0
2012-10-05 13:00:00,83.01,83.04,82.99,82.99,11600.0,65.3302,65.3538,65.3144,65.3144,11600.0
2012-10-05 13:05:00,83.0,83.03,82.98,82.99,36200.0,65.3223,65.3459,65.3066,65.3144,36200.0
2012-10-05 13:10:00,83.0,83.01,82.98,82.99,33200.0,65.3223,65.3302,65.3066,65.3144,33200.0
2012-10-05 13:15:00,83.0,83.09,82.99,83.01,25400.0,65.3223,65.3931,65.3144,65.3302,25400.0
2012-10-05 13:20:00,83.02,83.03,82.98,82.99,17700.0,65.3381,65.3459,65.3066,65.3144,17700.0
2012-10-05 13:25:00,82.99,82.99,82.8,82.84,30700.0,65.3144,65.3144,65.1649,65.1964,30700.0
2012-10-05 13:30:00,82.83,82.86,82.78,82.8,44200.0,65.1885,65.2121,65.1492,65.1649,44200.0
2012-10-05 13:35:00,82.79,82.85,82.78,82.84,24300.0,65.157,65.2043,65.1492,65.1964,24300.0
2012-10-05 13:40:00,82.84,82.88,82.82,82.88,12200.0,65.1964,65.2279,65.1806,65.2279,12200.0
2012-10-05 13:45:00,82.87,82.87,82.81,82.82,21100.0,65.22,65.22,65.1728,65.1806,21100.0
2012-10-05 13:50:00,82.83,82.95,82.81,82.95,21000.0,65.1885,65.283,65.1728,65.283,21000.0
2012-10-05 13:55:00,82.94,82.94,82.85,82.86,13700.0,65.2751,65.2751,65.2043,65.2121,13700.0
2012-10-05 14:00:00,82.85,82.93,82.85,82.92,11200.0,65.2043,65.2672,65.2043,65.2594,11200.0
2012-10-05 14:05:00,82.91,82.95,82.88,82.89,10000.0,65.2515,65.283,65.2279,65.2357,10000.0
2012-10-05 14:10:00,82.91,82.98,82.87,82.97,14700.0,65.2515,65.3066,65.22,65.2987,14700.0
2012-10-05 14:15:00,82.96,82.99,82.92,82.93,8900.0,65.2908,65.3144,65.2594,65.2672,8900.0
2012-10-05 14:20:00,82.93,82.98,82.91,82.96,15900.0,65.2672,65.3066,65.2515,65.2908,15900.0
2012-10-05 14:25:00,82.97,82.97,82.9,82.91,13900.0,65.2987,65.2987,65.2436,65.2515,13900.0
2012-10-05 14:30:00,82.9,82.9,82.86,82.87,10300.0,65.2436,65.2436,65.2121,65.22,10300.0
2012-10-05 14:35:00,82.86,82.89,82.83,82.85,23700.0,65.2121,65.2357,65.1885,65.2043,23700.0
2012-10-05 14:40:00,82.84,82.92,82.84,82.91,15700.0,65.1964,65.2594,65.1964,65.2515,15700.0
2012-10-05 14:45:00,82.91,82.91,82.84,82.85,13900.0,65.2515,65.2515,65.1964,65.2043,13900.0
2012-10-05 14:50:00,82.86,82.88,82.69,82.69,21800.0,65.2121,65.2279,65.0783,65.0783,21800.0
2012-10-05 14:55:00,82.71,82.72,82.53,82.56,24600.0,65.0941,65.1019,64.9524,64.976,24600.0
2012-10-05 15:00:00,82.57,82.71,82.57,82.68,23900.0,64.9839,65.0941,64.9839,65.0705,23900.0
2012-10-05 15:05:00,82.68,82.72,82.63,82.71,31100.0,65.0705,65.1019,65.0311,65.0941,31100.0
2012-10-05 15:10:00,82.7,82.7,82.55,82.6,49500.0,65.0862,65.0862,64.9682,65.0075,49500.0
2012-10-05 15:15:00,82.59,82.69,82.57,82.67,34400.0,64.9996,65.0783,64.9839,65.0626,34400.0
2012-10-05 15:20:00,82.67,82.76,82.62,82.75,36200.0,65.0626,65.1334,65.0232,65.1256,36200.0
2012-10-05 15:25:00,82.76,82.77,82.69,82.7,15200.0,65.1334,65.1413,65.0783,65.0862,15200.0
2012-10-05 15:30:00,82.7,82.74,82.6,82.61,61000.0,65.0862,65.1177,65.0075,65.0154,61000.0
2012-10-05 15:35:00,82.61,82.62,82.5,82.5,42000.0,65.0154,65.0232,64.9288,64.9288,42000.0
2012-10-05 15:40:00,82.51,82.65,82.51,82.65,30500.0,64.9367,65.0469,64.9367,65.0469,30500.0
2012-10-05 15:45:00,82.67,82.8,82.66,82.78,36400.0,65.0626,65.1649,65.0547,65.1492,36400.0
2012-10-05 15:50:00,82.78,82.78,82.69,82.73,46700.0,65.1492,65.1492,65.0783,65.1098,46700.0
2012-10-05 15:55:00,82.73,82.81,82.7,82.79,78900.0,65.1098,65.1728,65.0862,65.157,78900.0
2012-10-08 09:30:00,82.37,82.46,81.94,81.98,58000.0,64.8265,64.8973,64.4881,64.5196,58000.0
2012-10-08 09:35:00,82.0,82.04,81.95,81.99,9600.0,64.5353,64.5668,64.4959,64.5274,9600.0
2012-10-08 09:40:00,82.04,82.42,82.0,82.41,25500.0,64.5668,64.8658,64.5353,64.858,25500.0
2012-10-08 09:45:00,82.47,82.53,82.21,82.24,25500.0,64.9052,64.9524,64.7006,64.7242,25500.0
2012-10-08 09:50:00,82.24,82.41,82.24,82.39,17400.0,64.7242,64.858,64.7242,64.8422,17400.0
2012-10-08 09:55:00,82.39,82.41,82.23,82.3,33000.0,64.8422,64.858,64.7163,64.7714,33000.0
2012-10-08 10:00:00,82.32,82.5,82.31,82.46,19600.0,64.7871,64.9288,64.7793,64.8973,19600.0
2012-10-08 10:05:00,82.46,82.47,82.33,82.41,18100.0,64.8973,64.9052,64.795,64.858,18100.0
2012-10-08 10:10:00,82.44,82.54,82.44,82.5,25600.0,64.8816,64.9603,64.8816,64.9288,25600.0
2012-10-08 10:15:00,82.51,82.59,82.47,82.53,19100.0,64.9367,64.9996,64.9052,64.9524,19100.0
2012-10-08 10:20:00,82.54,82.57,82.39,82.42,28100.0,64.9603,64.9839,64.8422,64.8658,28100.0
2012-10-08 10:25:00,82.42,82.42,82.29,82.31,34800.0,64.8658,64.8658,64.7635,64.7793,34800.0
2012-10-08 10:30:00,82.34,82.39,82.3,82.32,18700.0,64.8029,64.8422,64.7714,64.7871,18700.0
2012-10-08 10:35:00,82.32,82.51,82.31,82.49,19700.0,64.7871,64.9367,64.7793,64.9209,19700.0
2012-10-08 10:40:00,82.5,82.64,82.49,82.6,16400.0,64.9288,65.039,64.9209,65.0075,16400.0
2012-10-08 10:45:00,82.6,82.65,82.59,82.65,26300.0,65.0075,65.0469,64.9996,65.0469,26300.0
2012-10-08 10:50:00,82.64,82.76,82.64,82.72,18100.0,65.039,65.1334,65.039,65.1019,18100.0
2012-10-08 10:55:00,82.7,82.81,82.69,82.69,28400.0,65.0862,65.1728,65.0783,65.0783,28400.0
2012-10-08 11:00:00,82.69,82.83,82.68,82.79,16900.0,65.0783,65.1885,65.0705,65.157,16900.0
2012-10-08 11:05:00,82.78,82.8,82.71,82.71,21000.0,65.1492,65.1649,65.0941,65.0941,21000.0
2012-10-08 11:10:00,82.71,82.76,82.67,82.74,30200.0,65.0941,65.1334,65.0626,65.1177,30200.0
2012-10-08 11:15:00,82.75,82.75,82.69,82.73,17300.0,65.1256,65.1256,65.0783,65.1098,17300.0
2012-10-08 11:20:00,82.7,82.75,82.7,82.75,9600.0,65.0862,65.1256,65.0862,65.1256,9600.0
2012-10-08 11:25:00,82.72,82.74,82.69,82.7,13800.0,65.1019,65.1177,65.0783,65.0862,13800.0
2012-10-08 11:30:00,82.72,82.72,82.6,82.62,23300.0,65.1019,65.1019,65.0075,65.0232,23300.0
2012-10-08 11:35:00,82.62,82.63,82.59,82.6,9600.0,65.0232,65.0311,64.9996,65.0075,9600.0
2012-10-08 11:40:00,82.6,82.62,82.56,82.61,9700.0,65.0075,65.0232,64.976,65.0154,9700.0
2012-10-08 11:45:00,82.58,82.64,82.58,82.61,6300.0,64.9918,65.039,64.9918,65.0154,6300.0
2012-10-08 11:50:00,82.62,82.64,82.56,82.62,15500.0,65.0232,65.039,64.976,65.0232,15500.0
2012-10-08 11:55:00,82.62,82.7,82.6,82.68,6300.0,65.0232,65.0862,65.0075,65.0705,6300.0
2012-10-08 12:00:00,82.69,82.7,82.63,82.65,2800.0,65.0783,65.0862,65.0311,65.0469,2800.0
2012-10-08 12:05:00,82.65,82.69,82.63,82.68,3800.0,65.0469,65.0783,65.0311,65.0705,3800.0
2012-10-08 12:10:00,82.68,82.76,82.68,82.74,12500.0,65.0705,65.1334,65.0705,65.1177,12500.0
2012-10-08 12:15:00,82.75,82.78,82.71,82.72,11200.0,65.1256,65.1492,65.0941,65.1019,11200.0
2012-10-08 12:20:00,82.74,82.76,82.71,82.72,5400.0,65.1177,65.1334,65.0941,65.1019,5400.0
2012-10-08 12:25:00,82.71,82.72,82.67,82.7,17100.0,65.0941,65.1019,65.0626,65.0862,17100.0
2012-10-08 12:30:00,82.7,82.74,82.69,82.69,13900.0,65.0862,65.1177,65.0783,65.0783,13900.0
2012-10-08 12:35:00,82.69,82.74,82.69,82.72,6000.0,65.0783,65.1177,65.0783,65.1019,6000.0
2012-10-08 12:40:00,82.72,82.73,82.68,82.69,8800.0,65.1019,65.1098,65.0705,65.0783,8800.0
2012-10-08 12:45:00,82.69,82.73,82.68,82.72,5800.0,65.0783,65.1098,65.0705,65.1019,5800.0
2012-10-08 12:50:00,82.71,82.73,82.68,82.72,6600.0,65.0941,65.1098,65.0705,65.1019,6600.0
2012-10-08 12:55:00,82.72,82.79,82.7,82.76,20200.0,65.1019,65.157,65.0862,65.1334,20200.0
2012-10-08 13:00:00,82.76,82.83,82.74,82.77,10500.0,65.1334,65.1885,65.1177,65.1413,10500.0
2012-10-08 13:05:00,82.77,82.77,82.67,82.7,10400.0,65.1413,65.1413,65.0626,65.0862,10400.0
2012-10-08 13:10:00,82.72,82.73,82.65,82.67,8500.0,65.1019,65.1098,65.0469,65.0626,8500.0
2012-10-08 13:15:00,82.65,82.73,82.65,82.73,5200.0,65.0469,65.1098,65.0469,65.1098,5200.0
2012-10-08 13:20:00,82.71,82.71,82.66,82.68,3600.0,65.0941,65.0941,65.0547,65.0705,3600.0
2012-10-08 13:25:00,82.67,82.7,82.66,82.67,8400.0,65.0626,65.0862,65.0547,65.0626,8400.0
2012-10-08 13:30:00,82.66,82.75,82.66,82.74,8300.0,65.0547,65.1256,65.0547,65.1177,8300.0
2012-10-08 13:35:00,82.75,82.76,82.72,82.73,5500.0,65.1256,65.1334,65.1019,65.1098,5500.0
2012-10-08 13:40:00,82.73,82.75,82.7,82.7,4900.0,65.1098,65.1256,65.0862,65.0862,4900.0
2012-10-08 13:45:00,82.69,82.7,82.68,82.68,4400.0,65.0783,65.0862,65.0705,65.0705,4400.0
2012-10-08 13:50:00,82.69,82.71,82.66,82.69,18200.0,65.0783,65.0941,65.0547,65.0783,18200.0
2012-10-08 13:55:00,82.69,82.69,82.65,82.65,9800.0,65.0783,65.0783,65.0469,65.0469,9800.0
2012-10-08 14:00:00,82.65,82.67,82.63,82.66,11900.0,65.0469,65.0626,65.0311,65.0547,11900.0
2012-10-08 14:05:00,82.67,82.69,82.64,82.67,9300.0,65.0626,65.0783,65.039,65.0626,9300.0
2012-10-08 14:10:00,82.68,82.7,82.66,82.67,11500.0,65.0705,65.0862,65.0547,65.0626,11500.0
2012-10-08 14:15:00,82.67,82.72,82.66,82.72,10900.0,65.0626,65.1019,65.0547,65.1019,10900.0
2012-10-08 14:20:00,82.72,82.8,82.6,82.78,52100.0,65.1019,65.1649,65.0075,65.1492,52100.0
2012-10-08 14:25:00,82.78,82.83,82.76,82.8,35400.0,65.1492,65.1885,65.1334,65.1649,35400.0
2012-10-08 14:30:00,82.8,82.82,82.76,82.8,38400.0,65.1649,65.1806,65.1334,65.1649,38400.0
2012-10-08 14:35:00,82.8,82.8,82.66,82.68,35900.0,65.1649,65.1649,65.0547,65.0705,35900.0
2012-10-08 14:40:00,82.69,82.7,82.65,82.65,11500.0,65.0783,65.0862,65.0469,65.0469,11500.0
2012-10-08 14:45:00,82.65,82.68,82.62,82.66,18300.0,65.0469,65.0705,65.0232,65.0547,18300.0
2012-10-08 14:50:00,82.66,82.67,82.65,82.67,9900.0,65.0547,65.0626,65.0469,65.0626,9900.0
2012-10-08 14:55:00,82.66,82.69,82.65,82.67,29500.0,65.0547,65.0783,65.0469,65.0626,29500.0
2012-10-08 15:00:00,82.67,82.79,82.67,82.79,19500.0,65.0626,65.157,65.0626,65.157,19500.0
2012-10-08 15:05:00,82.79,82.83,82.77,82.8,16600.0,65.157,65.1885,65.1413,65.1649,16600.0
2012-10-08 15:10:00,82.8,82.84,82.8,82.84,15600.0,65.1649,65.1964,65.1649,65.1964,15600.0
2012-10-08 15:15:00,82.84,82.9,82.83,82.88,26300.0,65.1964,65.2436,65.1885,65.2279,26300.0
2012-10-08 15:20:00,82.88,82.9,82.85,82.89,26200.0,65.2279,65.2436,65.2043,65.2357,26200.0
2012-10-08 15:25:00,82.89,82.91,82.84,82.84,39100.0,65.2357,65.2515,65.1964,65.1964,39100.0
2012-10-08 15:30:00,82.85,82.9,82.82,82.83,34700.0,65.2043,65.2436,65.1806,65.1885,34700.0
2012-10-08 15:35:00,82.82,82.87,82.82,82.87,29800.0,65.1806,65.22,65.1806,65.22,29800.0
2012-10-08 15:40:00,82.87,82.87,82.79,82.81,29800.0,65.22,65.22,65.157,65.1728,29800.0
2012-10-08 15:45:00,82.8,82.86,82.77,82.84,38000.0,65.1649,65.2121,65.1413,65.1964,38000.0
2012-10-08 15:50:00,82.83,82.85,82.8,82.84,42000.0,65.1885,65.2043,65.1649,65.1964,42000.0
2012-10-08 15:55:00,82.84,82.84,82.77,82.78,65900.0,65.1964,65.1964,65.1413,65.1492,65900.0
2012-10-09 09:30:00,82.52,82.7,82.47,82.58,39500.0,64.9445,65.0862,64.9052,64.9918,39500.0
2012-10-09 09:35:00,82.58,82.86,82.55,82.72,29400.0,64.9918,65.2121,64.9682,65.1019,29400.0
2012-10-09 09:40:00,82.74,82.83,82.67,82.82,15700.0,65.1177,65.1885,65.0626,65.1806,15700.0
2012-10-09 09:45:00,82.84,82.84,82.64,82.67,17800.0,65.1964,65.1964,65.039,65.0626,17800.0
2012-10-09 09:50:00,82.68,82.75,82.67,82.7,13900.0,65.0705,65.1256,65.0626,65.0862,13900.0
2012-10-09 09:55:00,82.71,82.79,82.7,82.77,19700.0,65.0941,65.157,65.0862,65.1413,19700.0
2012-10-09 10:00:00,82.76,82.96,82.76,82.9,48400.0,65.1334,65.2908,65.1334,65.2436,48400.0
2012-10-09 10:05:00,82.92,82.98,82.82,82.89,19100.0,65.2594,65.3066,65.1806,65.2357,19100.0
2012-10-09 10:10:00,82.88,82.89,82.84,82.89,11200.0,65.2279,65.2357,65.1964,65.2357,11200.0
2012-10-09 10:15:00,82.89,83.01,82.85,82.85,30200.0,65.2357,65.3302,65.2043,65.2043,30200.0
2012-10-09 10:20:00,82.86,82.88,82.79,82.84,25300.0,65.2121,65.2279,65.157,65.1964,25300.0
2012-10-09 10:25:00,82.85,82.88,82.77,82.78,35100.0,65.2043,65.2279,65.1413,65.1492,35100.0
2012-10-09 10:30:00,82.78,82.81,82.74,82.77,22800.0,65.1492,65.1728,65.1177,65.1413,22800.0
2012-10-09 10:35:00,82.77,82.79,82.66,82.68,16200.0,65.1413,65.157,65.0547,65.0705,16200.0
2012-10-09 10:40:00,82.67,82.7,82.63,82.65,19100.0,65.0626,65.0862,65.0311,65.0469,19100.0
2012-10-09 10:45:00,82.65,82.68,82.44,82.44,32700.0,65.0469,65.0705,64.8816,64.8816,32700.0
2012-10-09 10:50:00,82.45,82.47,82.33,82.33,35200.0,64.8895,64.9052,64.795,64.795,35200.0
2012-10-09 10:55:00,82.35,82.35,82.18,82.24,45200.0,64.8108,64.8108,64.677,64.7242,45200.0
2012-10-09 11:00:00,82.23,82.24,82.09,82.14,57100.0,64.7163,64.7242,64.6061,64.6455,57100.0
2012-10-09 11:05:00,82.13,82.21,82.11,82.17,29500.0,64.6376,64.7006,64.6219,64.6691,29500.0
2012-10-09 11:10:00,82.15,82.15,82.1,82.14,24200.0,64.6533,64.6533,64.614,64.6455,24200.0
2012-10-09 11:15:00,82.14,82.14,82.01,82.04,40600.0,64.6455,64.6455,64.5432,64.5668,40600.0
2012-10-09 11:20:00,82.05,82.06,81.96,81.97,66500.0,64.5746,64.5825,64.5038,64.5117,66500.0
2012-10-09 11:25:00,81.97,82.03,81.93,81.96,35500.0,64.5117,64.5589,64.4802,64.5038,35500.0
2012-10-09 11:30:00,81.95,82.07,81.87,82.05,39100.0,64.4959,64.5904,64.433,64.5746,39100.0
2012-10-09 11:35:00,82.04,82.11,82.04,82.09,35000.0,64.5668,64.6219,64.5668,64.6061,35000.0
2012-10-09 11:40:00,82.09,82.16,82.08,82.09,30800.0,64.6061,64.6612,64.5983,64.6061,30800.0
2012-10-09 11:45:00,82.09,82.09,81.98,82.01,42900.0,64.6061,64.6061,64.5196,64.5432,42900.0
2012-10-09 11:50:00,82.0,82.02,81.93,81.97,32400.0,64.5353,64.551,64.4802,64.5117,32400.0
2012-10-09 11:55:00,81.96,81.96,81.89,81.9,28600.0,64.5038,64.5038,64.4487,64.4566,28600.0
2012-10-09 12:00:00,81.89,81.92,81.8,81.83,63800.0,64.4487,64.4723,64.3779,64.4015,63800.0
2012-10-09 12:05:00,81.82,81.84,81.75,81.75,46700.0,64.3936,64.4094,64.3385,64.3385,46700.0
2012-10-09 12:10:00,81.76,81.96,81.76,81.93,45900.0,64.3464,64.5038,64.3464,64.4802,45900.0
2012-10-09 12:15:00,81.93,81.99,81.92,81.92,32700.0,64.4802,64.5274,64.4723,64.4723,32700.0
2012-10-09 12:20:00,81.92,81.93,81.81,81.83,23100.0,64.4723,64.4802,64.3858,64.4015,23100.0
2012-10-09 12:25:00,81.83,81.88,81.77,81.79,24200.0,64.4015,64.4409,64.3543,64.37,24200.0
2012-10-09 12:30:00,81.78,81.83,81.76,81.78,21000.0,64.3622,64.4015,64.3464,64.3622,21000.0
2012-10-09 12:35:00,81.78,81.79,81.71,81.78,44300.0,64.3622,64.37,64.3071,64.3622,44300.0
2012-10-09 12:40:00,81.77,81.81,81.73,81.76,23100.0,64.3543,64.3858,64.3228,64.3464,23100.0
2012-10-09 12:45:00,81.77,81.77,81.7,81.73,26900.0,64.3543,64.3543,64.2992,64.3228,26900.0
2012-10-09 12:50:00,81.72,81.75,81.67,81.7,16000.0,64.3149,64.3385,64.2756,64.2992,16000.0
2012-10-09 12:55:00,81.69,81.71,81.65,81.68,15600.0,64.2913,64.3071,64.2598,64.2835,15600.0
2012-10-09 13:00:00,81.68,81.79,81.67,81.69,24500.0,64.2835,64.37,64.2756,64.2913,24500.0
2012-10-09 13:05:00,81.68,81.73,81.68,81.7,22100.0,64.2835,64.3228,64.2835,64.2992,22100.0
2012-10-09 13:10:00,81.69,81.77,81.69,81.77,12000.0,64.2913,64.3543,64.2913,64.3543,12000.0
2012-10-09 13:15:00,81.76,81.77,81.69,81.75,13600.0,64.3464,64.3543,64.2913,64.3385,13600.0
2012-10-09 13:20:00,81.74,81.74,81.68,81.71,10800.0,64.3307,64.3307,64.2835,64.3071,10800.0
2012-10-09 13:25:00,81.72,81.76,81.7,81.75,21200.0,64.3149,64.3464,64.2992,64.3385,21200.0
2012-10-09 13:30:00,81.75,81.78,81.74,81.76,17700.0,64.3385,64.3622,64.3307,64.3464,17700.0
2012-10-09 13:35:00,81.78,81.86,81.78,81.81,13200.0,64.3622,64.4251,64.3622,64.3858,13200.0
2012-10-09 13:40:00,81.82,81.83,81.8,81.83,11900.0,64.3936,64.4015,64.3779,64.4015,11900.0
2012-10-09 13:45:00,81.84,81.88,81.83,81.83,16000.0,64.4094,64.4409,64.4015,64.4015,16000.0
2012-10-09 13:50:00,81.83,81.9,81.76,81.83,32100.0,64.4015,64.4566,64.3464,64.4015,32100.0
2012-10-09 13:55:00,81.82,81.86,81.81,81.81,27700.0,64.3936,64.4251,64.3858,64.3858,27700.0
2012-10-09 14:00:00,81.81,81.84,81.79,81.8,22000.0,64.3858,64.4094,64.37,64.3779,22000.0
2012-10-09 14:05:00,81.8,81.86,81.73,81.85,36500.0,64.3779,64.4251,64.3228,64.4172,36500.0
2012-10-09 14:10:00,81.85,81.86,81.7,81.76,49400.0,64.4172,64.4251,64.2992,64.3464,49400.0
2012-10-09 14:15:00,81.76,81.88,81.7,81.85,32200.0,64.3464,64.4409,64.2992,64.4172,32200.0
2012-10-09 14:20:00,81.86,81.96,81.85,81.91,51400.0,64.4251,64.5038,64.4172,64.4645,51400.0
2012-10-09 14:25:00,81.92,81.99,81.88,81.88,56100.0,64.4723,64.5274,64.4409,64.4409,56100.0
2012-10-09 14:30:00,81.87,81.87,81.7,81.75,42700.0,64.433,64.433,64.2992,64.3385,42700.0
2012-10-09 14:35:00,81.76,81.88,81.75,81.83,31900.0,64.3464,64.4409,64.3385,64.4015,31900.0
2012-10-09 14:40:00,81.82,81.84,81.7,81.81,56200.0,64.3936,64.4094,64.2992,64.3858,56200.0
2012-10-09 14:45:00,81.81,81.95,81.8,81.92,22900.0,64.3858,64.4959,64.3779,64.4723,22900.0
2012-10-09 14:50:00,81.92,81.95,81.9,81.93,16100.0,64.4723,64.4959,64.4566,64.4802,16100.0
2012-10-09 14:55:00,81.94,82.0,81.91,82.0,25100.0,64.4881,64.5353,64.4645,64.5353,25100.0
2012-10-09 15:00:00,82.0,82.05,81.96,81.99,35100.0,64.5353,64.5746,64.5038,64.5274,35100.0
2012-10-09 15:05:00,82.0,82.04,82.0,82.0,35900.0,64.5353,64.5668,64.5353,64.5353,35900.0
2012-10-09 15:10:00,81.99,82.05,81.95,81.97,31200.0,64.5274,64.5746,64.4959,64.5117,31200.0
2012-10-09 15:15:00,81.98,81.99,81.88,81.89,33500.0,64.5196,64.5274,64.4409,64.4487,33500.0
2012-10-09 15:20:00,81.89,81.9,81.74,81.76,35200.0,64.4487,64.4566,64.3307,64.3464,35200.0
2012-10-09 15:25:00,81.75,81.77,81.72,81.74,23500.0,64.3385,64.3543,64.3149,64.3307,23500.0
2012-10-09 15:30:00,81.75,81.84,81.71,81.75,70100.0,64.3385,64.4094,64.3071,64.3385,70100.0
2012-10-09 15:35:00,81.76,81.81,81.72,81.72,53900.0,64.3464,64.3858,64.3149,64.3149,53900.0
2012-10-09 15:40:00,81.73,81.82,81.73,81.78,45400.0,64.3228,64.3936,64.3228,64.3622,45400.0
2012-10-09 15:45:00,81.77,81.82,81.72,81.8,63900.0,64.3543,64.3936,64.3149,64.3779,63900.0
2012-10-09 15:50:00,81.79,81.79,81.67,81.67,85100.0,64.37,64.37,64.2756,64.2756,85100.0
2012-10-09 15:55:00,81.68,81.8,81.63,81.73,270800.0,64.2835,64.3779,64.2441,64.3228,270800.0
2012-10-10 09:30:00,80.95,81.23,80.5,81.17,176200.0,63.7089,63.9293,63.3548,63.8821,176200.0
2012-10-10 09:35:00,81.17,81.21,80.85,80.87,151200.0,63.8821,63.9136,63.6302,63.646,151200.0
2012-10-10 09:40:00,80.85,80.86,80.37,80.55,109200.0,63.6302,63.6381,63.2525,63.3941,109200.0
2012-10-10 09:45:00,80.57,81.01,80.55,80.96,46200.0,63.4099,63.7562,63.3941,63.7168,46200.0
2012-10-10 09:50:00,80.98,80.98,80.68,80.68,83300.0,63.7325,63.7325,63.4964,63.4964,83300.0
2012-10-10 09:55:00,80.7,80.71,80.39,80.49,107100.0,63.5122,63.52,63.2682,63.3469,107100.0
2012-10-10 10:00:00,80.47,80.6,80.46,80.54,51000.0,63.3312,63.4335,63.3233,63.3863,51000.0
2012-10-10 10:05:00,80.55,80.63,80.42,80.43,74500.0,63.3941,63.4571,63.2918,63.2997,74500.0
2012-10-10 10:10:00,80.42,80.59,80.42,80.5,78100.0,63.2918,63.4256,63.2918,63.3548,78100.0
2012-10-10 10:15:00,80.5,80.56,80.46,80.5,48800.0,63.3548,63.402,63.3233,63.3548,48800.0
2012-10-10 10:20:00,80.51,80.55,80.43,80.43,48300.0,63.3626,63.3941,63.2997,63.2997,48300.0
2012-10-10 10:25:00,80.44,80.66,80.42,80.64,56800.0,63.3076,63.4807,63.2918,63.465,56800.0
2012-10-10 10:30:00,80.64,80.71,80.58,80.69,51200.0,63.465,63.52,63.4177,63.5043,51200.0
2012-10-10 10:35:00,80.7,80.7,80.47,80.51,44700.0,63.5122,63.5122,63.3312,63.3626,44700.0
2012-10-10 10:40:00,80.5,80.54,80.3,80.3,73300.0,63.3548,63.3863,63.1974,63.1974,73300.0
2012-10-10 10:45:00,80.31,80.47,80.27,80.41,71500.0,63.2052,63.3312,63.1738,63.2839,71500.0
2012-10-10 10:50:00,80.41,80.57,80.38,80.38,58400.0,63.2839,63.4099,63.2603,63.2603,58400.0
2012-10-10 10:55:00,80.4,80.4,80.19,80.2,67400.0,63.2761,63.2761,63.1108,63.1187,67400.0
2012-10-10 11:00:00,80.21,80.22,80.01,80.1,76000.0,63.1265,63.1344,62.9691,63.04,76000.0
2012-10-10 11:05:00,80.11,80.3,80.08,80.29,46900.0,63.0478,63.1974,63.0242,63.1895,46900.0
2012-10-10 11:10:00,80.29,80.33,80.29,80.29,30800.0,63.1895,63.221,63.1895,63.1895,30800.0
2012-10-10 11:15:00,80.31,80.31,80.16,80.18,45400.0,63.2052,63.2052,63.0872,63.1029,45400.0
2012-10-10 11:20:00,80.18,80.19,79.96,79.96,81300.0,63.1029,63.1108,62.9298,62.9298,81300.0
2012-10-10 11:25:00,79.97,80.0,79.93,79.93,47800.0,62.9377,62.9613,62.9062,62.9062,47800.0
2012-10-10 11:30:00,79.93,79.93,79.77,79.78,67600.0,62.9062,62.9062,62.7803,62.7881,67600.0
2012-10-10 11:35:00,79.78,79.96,79.75,79.93,64200.0,62.7881,62.9298,62.7645,62.9062,64200.0
2012-10-10 11:40:00,79.95,80.0,79.93,79.97,28400.0,62.9219,62.9613,62.9062,62.9377,28400.0
2012-10-10 11:45:00,79.96,80.01,79.94,79.96,29600.0,62.9298,62.9691,62.914,62.9298,29600.0
2012-10-10 11:50:00,79.95,79.97,79.82,79.94,130400.0,62.9219,62.9377,62.8196,62.914,130400.0
2012-10-10 11:55:00,79.94,80.03,79.88,80.0,82300.0,62.914,62.9849,62.8668,62.9613,82300.0
2012-10-10 12:00:00,80.01,80.13,79.99,80.13,35800.0,62.9691,63.0636,62.9534,63.0636,35800.0
2012-10-10 12:05:00,80.12,80.25,80.09,80.23,25500.0,63.0557,63.158,63.0321,63.1423,25500.0
2012-10-10 12:10:00,80.22,80.31,80.16,80.2,49100.0,63.1344,63.2052,63.0872,63.1187,49100.0
2012-10-10 12:15:00,80.19,80.28,80.14,80.15,26800.0,63.1108,63.1816,63.0714,63.0793,26800.0
2012-10-10 12:20:00,80.15,80.55,80.03,80.52,196300.0,63.0793,63.3941,62.9849,63.3705,196300.0
2012-10-10 12:25:00,80.51,80.82,80.5,80.79,94700.0,63.3626,63.6066,63.3548,63.583,94700.0
2012-10-10 12:30:00,80.78,80.79,80.54,80.55,48300.0,63.5751,63.583,63.3863,63.3941,48300.0
2012-10-10 12:35:00,80.53,80.86,80.44,80.85,130400.0,63.3784,63.6381,63.3076,63.6302,130400.0
2012-10-10 12:40:00,80.86,81.05,80.81,81.04,130100.0,63.6381,63.7876,63.5987,63.7798,130100.0
2012-10-10 12:45:00,81.04,81.19,81.0,81.18,145500.0,63.7798,63.8978,63.7483,63.8899,145500.0
2012-10-10 12:50:00,81.19,81.22,81.07,81.19,99600.0,63.8978,63.9214,63.8034,63.8978,99600.0
2012-10-10 12:55:00,81.22,81.22,80.86,80.88,99600.0,63.9214,63.9214,63.6381,63.6538,99600.0
2012-10-10 13:00:00,80.89,80.95,80.82,80.87,33200.0,63.6617,63.7089,63.6066,63.646,33200.0
2012-10-10 13:05:00,80.88,81.13,80.82,81.13,47000.0,63.6538,63.8506,63.6066,63.8506,47000.0
2012-10-10 13:10:00,81.13,81.22,81.05,81.1,76400.0,63.8506,63.9214,63.7876,63.827,76400.0
2012-10-10 13:15:00,81.11,81.28,81.07,81.07,101600.0,63.8349,63.9686,63.8034,63.8034,101600.0
2012-10-10 13:20:00,81.07,81.31,81.07,81.28,57700.0,63.8034,63.9923,63.8034,63.9686,57700.0
2012-10-10 13:25:00,81.29,81.63,81.22,81.6,117800.0,63.9765,64.2441,63.9214,64.2205,117800.0
2012-10-10 13:30:00,81.59,81.67,81.46,81.62,90700.0,64.2126,64.2756,64.1103,64.2362,90700.0
2012-10-10 13:35:00,81.61,81.67,81.51,81.65,84900.0,64.2284,64.2756,64.1497,64.2598,84900.0
2012-10-10 13:40:00,81.65,81.71,81.55,81.57,56900.0,64.2598,64.3071,64.1811,64.1969,56900.0
2012-10-10 13:45:00,81.57,81.72,81.5,81.72,72200.0,64.1969,64.3149,64.1418,64.3149,72200.0
2012-10-10 13:50:00,81.69,81.71,81.5,81.52,60100.0,64.2913,64.3071,64.1418,64.1575,60100.0
2012-10-10 13:55:00,81.51,81.59,81.39,81.39,35000.0,64.1497,64.2126,64.0552,64.0552,35000.0
2012-10-10 14:00:00,81.38,81.72,81.37,81.45,56300.0,64.0473,64.3149,64.0395,64.1024,56300.0
2012-10-10 14:05:00,81.45,81.51,81.38,81.43,24400.0,64.1024,64.1497,64.0473,64.0867,24400.0
2012-10-10 14:10:00,81.45,81.45,81.33,81.39,32300.0,64.1024,64.1024,64.008,64.0552,32300.0
2012-10-10 14:15:00,81.4,81.43,81.36,81.4,30600.0,64.0631,64.0867,64.0316,64.0631,30600.0
2012-10-10 14:20:00,81.4,81.41,81.28,81.31,45600.0,64.0631,64.071,63.9686,63.9923,45600.0
2012-10-10 14:25:00,81.27,81.35,81.27,81.32,27200.0,63.9608,64.0237,63.9608,64.0001,27200.0
2012-10-10 14:30:00,81.31,81.35,81.28,81.31,20000.0,63.9923,64.0237,63.9686,63.9923,20000.0
2012-10-10 14:35:00,81.31,81.31,81.18,81.25,23200.0,63.9923,63.9923,63.8899,63.945,23200.0
2012-10-10 14:40:00,81.26,81.28,81.23,81.28,20500.0,63.9529,63.9686,63.9293,63.9686,20500.0
2012-10-10 14:45:00,81.28,81.29,81.17,81.26,23600.0,63.9686,63.9765,63.8821,63.9529,23600.0
2012-10-10 14:50:00,81.25,81.32,81.24,81.27,26900.0,63.945,64.0001,63.9372,63.9608,26900.0
2012-10-10 14:55:00,81.26,81.3,81.22,81.23,20600.0,63.9529,63.9844,63.9214,63.9293,20600.0
2012-10-10 15:00:00,81.23,81.26,81.19,81.26,21100.0,63.9293,63.9529,63.8978,63.9529,21100.0
2012-10-10 15:05:00,81.25,81.3,81.18,81.29,34400.0,63.945,63.9844,63.8899,63.9765,34400.0
2012-10-10 15:10:00,81.28,81.41,81.28,81.39,33200.0,63.9686,64.071,63.9686,64.0552,33200.0
2012-10-10 15:15:00,81.4,81.4,81.19,81.27,43500.0,64.0631,64.0631,63.8978,63.9608,43500.0
2012-10-10 15:20:00,81.25,81.26,81.18,81.23,28800.0,63.945,63.9529,63.8899,63.9293,28800.0
2012-10-10 15:25:00,81.23,81.36,81.19,81.29,30400.0,63.9293,64.0316,63.8978,63.9765,30400.0
2012-10-10 15:30:00,81.29,81.34,81.23,81.29,38200.0,63.9765,64.0159,63.9293,63.9765,38200.0
2012-10-10 15:35:00,81.28,81.29,81.21,81.28,74900.0,63.9686,63.9765,63.9136,63.9686,74900.0
2012-10-10 15:40:00,81.29,81.29,81.24,81.24,42100.0,63.9765,63.9765,63.9372,63.9372,42100.0
2012-10-10 15:45:00,81.24,81.28,81.19,81.2,61700.0,63.9372,63.9686,63.8978,63.9057,61700.0
2012-10-10 15:50:00,81.2,81.22,81.1,81.15,90500.0,63.9057,63.9214,63.827,63.8663,90500.0
2012-10-10 15:55:00,81.14,81.21,81.1,81.2,135700.0,63.8585,63.9136,63.827,63.9057,135700.0
2012-10-11 09:30:00,82.13,82.99,82.13,82.88,223600.0,64.6376,65.3144,64.6376,65.2279,223600.0
2012-10-11 09:35:00,82.91,82.99,82.67,82.75,136800.0,65.2515,65.3144,65.0626,65.1256,136800.0
2012-10-11 09:40:00,82.76,82.76,82.1,82.1,87400.0,65.1334,65.1334,64.614,64.614,87400.0
2012-10-11 09:45:00,82.1,82.12,81.85,82.01,51400.0,64.614,64.6297,64.4172,64.5432,51400.0
2012-10-11 09:50:00,82.02,82.18,82.01,82.13,48100.0,64.551,64.677,64.5432,64.6376,48100.0
2012-10-11 09:55:00,82.14,82.26,82.12,82.24,38700.0,64.6455,64.7399,64.6297,64.7242,38700.0
2012-10-11 10:00:00,82.25,82.52,82.24,82.49,81100.0,64.7321,64.9445,64.7242,64.9209,81100.0
2012-10-11 10:05:00,82.48,82.5,82.33,82.45,47200.0,64.9131,64.9288,64.795,64.8895,47200.0
2012-10-11 10:10:00,82.44,82.48,82.38,82.44,37400.0,64.8816,64.9131,64.8344,64.8816,37400.0
2012-10-11 10:15:00,82.44,82.58,82.44,82.58,38700.0,64.8816,64.9918,64.8816,64.9918,38700.0
2012-10-11 10:20:00,82.56,82.68,82.53,82.58,56000.0,64.976,65.0705,64.9524,64.9918,56000.0
2012-10-11 10:25:00,82.57,82.65,82.49,82.63,71300.0,64.9839,65.0469,64.9209,65.0311,71300.0
2012-10-11 10:30:00,82.64,82.69,82.6,82.67,26600.0,65.039,65.0783,65.0075,65.0626,26600.0
2012-10-11 10:35:00,82.68,82.73,82.66,82.72,21800.0,65.0705,65.1098,65.0547,65.1019,21800.0
2012-10-11 10:40:00,82.72,82.87,82.71,82.86,31700.0,65.1019,65.22,65.0941,65.2121,31700.0
2012-10-11 10:45:00,82.86,82.91,82.81,82.83,33500.0,65.2121,65.2515,65.1728,65.1885,33500.0
2012-10-11 10:50:00,82.84,82.89,82.79,82.79,28500.0,65.1964,65.2357,65.157,65.157,28500.0
2012-10-11 10:55:00,82.8,82.84,82.73,82.78,23000.0,65.1649,65.1964,65.1098,65.1492,23000.0
2012-10-11 11:00:00,82.79,82.8,82.71,82.73,26700.0,65.157,65.1649,65.0941,65.1098,26700.0
2012-10-11 11:05:00,82.73,82.74,82.53,82.54,28100.0,65.1098,65.1177,64.9524,64.9603,28100.0
2012-10-11 11:10:00,82.55,82.61,82.51,82.6,22200.0,64.9682,65.0154,64.9367,65.0075,22200.0
2012-10-11 11:15:00,82.59,82.61,82.46,82.46,24300.0,64.9996,65.0154,64.8973,64.8973,24300.0
2012-10-11 11:20:00,82.45,82.56,82.44,82.53,48300.0,64.8895,64.976,64.8816,64.9524,48300.0
2012-10-11 11:25:00,82.55,82.67,82.55,82.65,35500.0,64.9682,65.0626,64.9682,65.0469,35500.0
2012-10-11 11:30:00,82.66,82.66,82.55,82.57,28500.0,65.0547,65.0547,64.9682,64.9839,28500.0
2012-10-11 11:35:00,82.57,82.66,82.55,82.58,17700.0,64.9839,65.0547,64.9682,64.9918,17700.0
2012-10-11 11:40:00,82.56,82.57,82.49,82.53,46500.0,64.976,64.9839,64.9209,64.9524,46500.0
2012-10-11 11:45:00,82.54,82.75,82.54,82.75,57300.0,64.9603,65.1256,64.9603,65.1256,57300.0
2012-10-11 11:50:00,82.74,82.75,82.59,82.63,37900.0,65.1177,65.1256,64.9996,65.0311,37900.0
2012-10-11 11:55:00,82.62,82.62,82.51,82.57,17600.0,65.0232,65.0232,64.9367,64.9839,17600.0
2012-10-11 12:00:00,82.56,82.56,82.5,82.55,17800.0,64.976,64.976,64.9288,64.9682,17800.0
2012-10-11 12:05:00,82.54,82.6,82.54,82.59,14000.0,64.9603,65.0075,64.9603,64.9996,14000.0
2012-10-11 12:10:00,82.59,82.64,82.57,82.6,22800.0,64.9996,65.039,64.9839,65.0075,22800.0
2012-10-11 12:15:00,82.59,82.68,82.52,82.52,35100.0,64.9996,65.0705,64.9445,64.9445,35100.0
2012-10-11 12:20:00,82.52,82.6,82.5,82.58,30000.0,64.9445,65.0075,64.9288,64.9918,30000.0
2012-10-11 12:25:00,82.58,82.64,82.57,82.64,13400.0,64.9918,65.039,64.9839,65.039,13400.0
2012-10-11 12:30:00,82.63,82.65,82.57,82.6,21900.0,65.0311,65.0469,64.9839,65.0075,21900.0
2012-10-11 12:35:00,82.6,82.65,82.59,82.63,8700.0,65.0075,65.0469,64.9996,65.0311,8700.0
2012-10-11 12:40:00,82.62,82.65,82.56,82.57,41300.0,65.0232,65.0469,64.976,64.9839,41300.0
2012-10-11 12:45:00,82.55,82.75,82.54,82.73,49500.0,64.9682,65.1256,64.9603,65.1098,49500.0
2012-10-11 12:50:00,82.74,82.75,82.69,82.73,24400.0,65.1177,65.1256,65.0783,65.1098,24400.0
2012-10-11 12:55:00,82.74,82.74,82.64,82.65,27400.0,65.1177,65.1177,65.039,65.0469,27400.0
2012-10-11 13:00:00,82.65,82.71,82.59,82.68,34700.0,65.0469,65.0941,64.9996,65.0705,34700.0
2012-10-11 13:05:00,82.67,82.75,82.67,82.75,16200.0,65.0626,65.1256,65.0626,65.1256,16200.0
2012-10-11 13:10:00,82.75,82.78,82.72,82.75,20300.0,65.1256,65.1492,65.1019,65.1256,20300.0
2012-10-11 13:15:00,82.74,82.74,82.68,82.74,14000.0,65.1177,65.1177,65.0705,65.1177,14000.0
2012-10-11 13:20:00,82.72,82.73,82.64,82.65,27400.0,65.1019,65.1098,65.039,65.0469,27400.0
2012-10-11 13:25:00,82.66,82.75,82.66,82.71,15200.0,65.0547,65.1256,65.0547,65.0941,15200.0
2012-10-11 13:30:00,82.72,82.72,82.58,82.58,23400.0,65.1019,65.1019,64.9918,64.9918,23400.0
2012-10-11 13:35:00,82.6,82.6,82.52,82.53,19500.0,65.0075,65.0075,64.9445,64.9524,19500.0
2012-10-11 13:40:00,82.52,82.53,82.36,82.39,47400.0,64.9445,64.9524,64.8186,64.8422,47400.0
2012-10-11 13:45:00,82.38,82.45,82.31,82.31,80000.0,64.8344,64.8895,64.7793,64.7793,80000.0
2012-10-11 13:50:00,82.32,82.33,82.21,82.26,29000.0,64.7871,64.795,64.7006,64.7399,29000.0
2012-10-11 13:55:00,82.25,82.36,82.24,82.33,31800.0,64.7321,64.8186,64.7242,64.795,31800.0
2012-10-11 14:00:00,82.33,82.37,82.3,82.32,24700.0,64.795,64.8265,64.7714,64.7871,24700.0
2012-10-11 14:05:00,82.32,82.33,82.26,82.27,21900.0,64.7871,64.795,64.7399,64.7478,21900.0
2012-10-11 14:10:00,82.27,82.45,82.27,82.39,32200.0,64.7478,64.8895,64.7478,64.8422,32200.0
2012-10-11 14:15:00,82.39,82.47,82.38,82.46,22700.0,64.8422,64.9052,64.8344,64.8973,22700.0
2012-10-11 14:20:00,82.45,82.47,82.42,82.46,34100.0,64.8895,64.9052,64.8658,64.8973,34100.0
2012-10-11 14:25:00,82.48,82.53,82.45,82.45,13800.0,64.9131,64.9524,64.8895,64.8895,13800.0
2012-10-11 14:30:00,82.46,82.47,82.33,82.34,31600.0,64.8973,64.9052,64.795,64.8029,31600.0
2012-10-11 14:35:00,82.32,82.34,82.2,82.23,24100.0,64.7871,64.8029,64.6927,64.7163,24100.0
2012-10-11 14:40:00,82.23,82.24,82.12,82.13,18900.0,64.7163,64.7242,64.6297,64.6376,18900.0
2012-10-11 14:45:00,82.14,82.14,82.07,82.1,27400.0,64.6455,64.6455,64.5904,64.614,27400.0
2012-10-11 14:50:00,82.11,82.21,82.11,82.21,81300.0,64.6219,64.7006,64.6219,64.7006,81300.0
2012-10-11 14:55:00,82.21,82.3,82.21,82.25,31300.0,64.7006,64.7714,64.7006,64.7321,31300.0
2012-10-11 15:00:00,82.27,82.31,82.22,82.23,21000.0,64.7478,64.7793,64.7084,64.7163,21000.0
2012-10-11 15:05:00,82.22,82.26,82.21,82.25,26000.0,64.7084,64.7399,64.7006,64.7321,26000.0
2012-10-11 15:10:00,82.26,82.43,82.26,82.42,41700.0,64.7399,64.8737,64.7399,64.8658,41700.0
2012-10-11 15:15:00,82.41,82.44,82.33,82.33,28600.0,64.858,64.8816,64.795,64.795,28600.0
2012-10-11 15:20:00,82.33,82.37,82.32,82.37,21800.0,64.795,64.8265,64.7871,64.8265,21800.0
2012-10-11 15:25:00,82.36,82.43,82.34,82.42,21800.0,64.8186,64.8737,64.8029,64.8658,21800.0
2012-10-11 15:30:00,82.43,82.48,82.4,82.41,44200.0,64.8737,64.9131,64.8501,64.858,44200.0
2012-10-11 15:35:00,82.41,82.43,82.33,82.34,28800.0,64.858,64.8737,64.795,64.8029,28800.0
2012-10-11 15:40:00,82.34,82.45,82.34,82.45,48100.0,64.8029,64.8895,64.8029,64.8895,48100.0
2012-10-11 15:45:00,82.45,82.45,82.33,82.35,65800.0,64.8895,64.8895,64.795,64.8108,65800.0
2012-10-11 15:50:00,82.36,82.41,82.36,82.4,71000.0,64.8186,64.858,64.8186,64.8501,71000.0
2012-10-11 15:55:00,82.4,82.48,82.35,82.35,283400.0,64.8501,64.9131,64.8108,64.8108,283400.0
2012-10-12 09:30:00,82.43,82.8,82.32,82.65,61700.0,64.8737,65.1649,64.7871,65.0469,61700.0
2012-10-12 09:35:00,82.71,82.87,82.64,82.69,58800.0,65.0941,65.22,65.039,65.0783,58800.0
2012-10-12 09:40:00,82.71,82.72,82.18,82.2,38000.0,65.0941,65.1019,64.677,64.6927,38000.0
2012-10-12 09:45:00,82.2,82.26,82.09,82.24,37600.0,64.6927,64.7399,64.6061,64.7242,37600.0
2012-10-12 09:50:00,82.25,82.48,82.25,82.43,43200.0,64.7321,64.9131,64.7321,64.8737,43200.0
2012-10-12 09:55:00,82.48,82.81,82.32,82.79,44500.0,64.9131,65.1728,64.7871,65.157,44500.0
2012-10-12 10:00:00,82.77,82.87,82.71,82.74,37200.0,65.1413,65.22,65.0941,65.1177,37200.0
2012-10-12 10:05:00,82.75,82.75,82.52,82.57,39900.0,65.1256,65.1256,64.9445,64.9839,39900.0
2012-10-12 10:10:00,82.55,82.71,82.49,82.68,40500.0,64.9682,65.0941,64.9209,65.0705,40500.0
2012-10-12 10:15:00,82.69,82.77,82.65,82.65,51500.0,65.0783,65.1413,65.0469,65.0469,51500.0
2012-10-12 10:20:00,82.65,82.72,82.62,82.72,22300.0,65.0469,65.1019,65.0232,65.1019,22300.0
2012-10-12 10:25:00,82.7,82.73,82.53,82.57,31500.0,65.0862,65.1098,64.9524,64.9839,31500.0
2012-10-12 10:30:00,82.58,82.75,82.57,82.74,40700.0,64.9918,65.1256,64.9839,65.1177,40700.0
2012-10-12 10:35:00,82.75,82.83,82.71,82.76,47100.0,65.1256,65.1885,65.0941,65.1334,47100.0
2012-10-12 10:40:00,82.75,82.76,82.64,82.66,36900.0,65.1256,65.1334,65.039,65.0547,36900.0
2012-10-12 10:45:00,82.65,82.66,82.48,82.5,37600.0,65.0469,65.0547,64.9131,64.9288,37600.0
2012-10-12 10:50:00,82.48,82.55,82.42,82.52,30000.0,64.9131,64.9682,64.8658,64.9445,30000.0
2012-10-12 10:55:00,82.51,82.56,82.48,82.49,31400.0,64.9367,64.976,64.9131,64.9209,31400.0
2012-10-12 11:00:00,82.5,82.5,82.42,82.45,19900.0,64.9288,64.9288,64.8658,64.8895,19900.0
2012-10-12 11:05:00,82.46,82.51,82.42,82.42,22100.0,64.8973,64.9367,64.8658,64.8658,22100.0
2012-10-12 11:10:00,82.42,82.43,82.18,82.19,31500.0,64.8658,64.8737,64.677,64.6848,31500.0
2012-10-12 11:15:00,82.18,82.18,82.1,82.13,25200.0,64.677,64.677,64.614,64.6376,25200.0
2012-10-12 11:20:00,82.12,82.2,82.1,82.15,31900.0,64.6297,64.6927,64.614,64.6533,31900.0
2012-10-12 11:25:00,82.14,82.18,82.09,82.11,23200.0,64.6455,64.677,64.6061,64.6219,23200.0
2012-10-12 11:30:00,82.08,82.17,81.93,82.16,72200.0,64.5983,64.6691,64.4802,64.6612,72200.0
2012-10-12 11:35:00,82.15,82.24,82.14,82.24,148000.0,64.6533,64.7242,64.6455,64.7242,148000.0
2012-10-12 11:40:00,82.23,82.28,82.16,82.25,43000.0,64.7163,64.7557,64.6612,64.7321,43000.0
2012-10-12 11:45:00,82.25,82.43,82.23,82.43,40600.0,64.7321,64.8737,64.7163,64.8737,40600.0
2012-10-12 11:50:00,82.4,82.54,82.37,82.5,29200.0,64.8501,64.9603,64.8265,64.9288,29200.0
2012-10-12 11:55:00,82.5,82.54,82.49,82.52,18600.0,64.9288,64.9603,64.9209,64.9445,18600.0
2012-10-12 12:00:00,82.52,82.53,82.44,82.5,27100.0,64.9445,64.9524,64.8816,64.9288,27100.0
2012-10-12 12:05:00,82.49,82.6,82.48,82.6,39000.0,64.9209,65.0075,64.9131,65.0075,39000.0
2012-10-12 12:10:00,82.6,82.64,82.6,82.63,17900.0,65.0075,65.039,65.0075,65.0311,17900.0
2012-10-12 12:15:00,82.61,82.65,82.61,82.64,26700.0,65.0154,65.0469,65.0154,65.039,26700.0
2012-10-12 12:20:00,82.64,82.71,82.63,82.71,37600.0,65.039,65.0941,65.0311,65.0941,37600.0
2012-10-12 12:25:00,82.71,82.72,82.62,82.65,20000.0,65.0941,65.1019,65.0232,65.0469,20000.0
2012-10-12 12:30:00,82.65,82.71,82.63,82.7,18000.0,65.0469,65.0941,65.0311,65.0862,18000.0
2012-10-12 12:35:00,82.69,82.72,82.68,82.72,17800.0,65.0783,65.1019,65.0705,65.1019,17800.0
2012-10-12 12:40:00,82.71,82.72,82.67,82.7,12600.0,65.0941,65.1019,65.0626,65.0862,12600.0
2012-10-12 12:45:00,82.7,82.7,82.67,82.69,18000.0,65.0862,65.0862,65.0626,65.0783,18000.0
2012-10-12 12:50:00,82.7,82.75,82.7,82.73,34700.0,65.0862,65.1256,65.0862,65.1098,34700.0
2012-10-12 12:55:00,82.73,82.81,82.7,82.81,57700.0,65.1098,65.1728,65.0862,65.1728,57700.0
2012-10-12 13:00:00,82.8,82.86,82.78,82.85,48100.0,65.1649,65.2121,65.1492,65.2043,48100.0
2012-10-12 13:05:00,82.86,82.87,82.81,82.81,27000.0,65.2121,65.22,65.1728,65.1728,27000.0
2012-10-12 13:10:00,82.8,82.8,82.71,82.73,26100.0,65.1649,65.1649,65.0941,65.1098,26100.0
2012-10-12 13:15:00,82.73,82.75,82.67,82.67,30000.0,65.1098,65.1256,65.0626,65.0626,30000.0
2012-10-12 13:20:00,82.68,82.77,82.68,82.71,21300.0,65.0705,65.1413,65.0705,65.0941,21300.0
2012-10-12 13:25:00,82.73,82.74,82.68,82.72,12900.0,65.1098,65.1177,65.0705,65.1019,12900.0
2012-10-12 13:30:00,82.7,82.72,82.66,82.68,9400.0,65.0862,65.1019,65.0547,65.0705,9400.0
2012-10-12 13:35:00,82.67,82.67,82.6,82.65,34500.0,65.0626,65.0626,65.0075,65.0469,34500.0
2012-10-12 13:40:00,82.63,82.64,82.54,82.56,25500.0,65.0311,65.039,64.9603,64.976,25500.0
2012-10-12 13:45:00,82.55,82.56,82.51,82.56,8100.0,64.9682,64.976,64.9367,64.976,8100.0
2012-10-12 13:50:00,82.55,82.62,82.55,82.56,22900.0,64.9682,65.0232,64.9682,64.976,22900.0
2012-10-12 13:55:00,82.57,82.63,82.55,82.58,62200.0,64.9839,65.0311,64.9682,64.9918,62200.0
2012-10-12 14:00:00,82.56,82.57,82.46,82.48,76300.0,64.976,64.9839,64.8973,64.9131,76300.0
2012-10-12 14:05:00,82.48,82.52,82.43,82.5,17600.0,64.9131,64.9445,64.8737,64.9288,17600.0
2012-10-12 14:10:00,82.49,82.53,82.45,82.47,18200.0,64.9209,64.9524,64.8895,64.9052,18200.0
2012-10-12 14:15:00,82.45,82.48,82.42,82.42,12800.0,64.8895,64.9131,64.8658,64.8658,12800.0
2012-10-12 14:20:00,82.43,82.49,82.43,82.47,18300.0,64.8737,64.9209,64.8737,64.9052,18300.0
2012-10-12 14:25:00,82.47,82.51,82.46,82.49,13600.0,64.9052,64.9367,64.8973,64.9209,13600.0
2012-10-12 14:30:00,82.49,82.54,82.49,82.54,13200.0,64.9209,64.9603,64.9209,64.9603,13200.0
2012-10-12 14:35:00,82.52,82.58,82.52,82.57,11300.0,64.9445,64.9918,64.9445,64.9839,11300.0
2012-10-12 14:40:00,82.56,82.57,82.5,82.54,14400.0,64.976,64.9839,64.9288,64.9603,14400.0
2012-10-12 14:45:00,82.53,82.53,82.5,82.53,9800.0,64.9524,64.9524,64.9288,64.9524,9800.0
2012-10-12 14:50:00,82.53,82.66,82.5,82.58,20400.0,64.9524,65.0547,64.9288,64.9918,20400.0
2012-10-12 14:55:00,82.58,82.6,82.56,82.59,11500.0,64.9918,65.0075,64.976,64.9996,11500.0
2012-10-12 15:00:00,82.6,82.6,82.51,82.51,28500.0,65.0075,65.0075,64.9367,64.9367,28500.0
2012-10-12 15:05:00,82.5,82.51,82.45,82.47,17500.0,64.9288,64.9367,64.8895,64.9052,17500.0
2012-10-12 15:10:00,82.47,82.54,82.47,82.53,15000.0,64.9052,64.9603,64.9052,64.9524,15000.0
2012-10-12 15:15:00,82.52,82.57,82.52,82.55,10500.0,64.9445,64.9839,64.9445,64.9682,10500.0
2012-10-12 15:20:00,82.55,82.58,82.53,82.54,22000.0,64.9682,64.9918,64.9524,64.9603,22000.0
2012-10-12 15:25:00,82.54,82.54,82.47,82.47,19100.0,64.9603,64.9603,64.9052,64.9052,19100.0
2012-10-12 15:30:00,82.48,82.5,82.43,82.47,24900.0,64.9131,64.9288,64.8737,64.9052,24900.0
2012-10-12 15:35:00,82.46,82.47,82.41,82.42,19600.0,64.8973,64.9052,64.858,64.8658,19600.0
2012-10-12 15:40:00,82.41,82.44,82.4,82.42,19000.0,64.858,64.8816,64.8501,64.8658,19000.0
2012-10-12 15:45:00,82.43,82.5,82.4,82.41,51700.0,64.8737,64.9288,64.8501,64.858,51700.0
2012-10-12 15:50:00,82.41,82.5,82.41,82.44,33700.0,64.858,64.9288,64.858,64.8816,33700.0
2012-10-12 15:55:00,82.44,82.51,82.42,82.46,52300.0,64.8816,64.9367,64.8658,64.8973,52300.0
2012-10-15 09:30:00,82.72,82.82,82.61,82.7,30000.0,65.1019,65.1806,65.0154,65.0862,30000.0
2012-10-15 09:35:00,82.75,82.79,82.55,82.58,8100.0,65.1256,65.157,64.9682,64.9918,8100.0
2012-10-15 09:40:00,82.58,82.87,82.54,82.77,19800.0,64.9918,65.22,64.9603,65.1413,19800.0
2012-10-15 09:45:00,82.72,82.88,82.55,82.61,16700.0,65.1019,65.2279,64.9682,65.0154,16700.0
2012-10-15 09:50:00,82.63,82.65,82.5,82.5,29300.0,65.0311,65.0469,64.9288,64.9288,29300.0
2012-10-15 09:55:00,82.5,82.58,82.47,82.49,21800.0,64.9288,64.9918,64.9052,64.9209,21800.0
2012-10-15 10:00:00,82.48,82.71,82.43,82.67,34000.0,64.9131,65.0941,64.8737,65.0626,34000.0
2012-10-15 10:05:00,82.69,82.71,82.6,82.69,33400.0,65.0783,65.0941,65.0075,65.0783,33400.0
2012-10-15 10:10:00,82.69,82.7,82.46,82.47,85700.0,65.0783,65.0862,64.8973,64.9052,85700.0
2012-10-15 10:15:00,82.46,82.58,82.45,82.54,43600.0,64.8973,64.9918,64.8895,64.9603,43600.0
2012-10-15 10:20:00,82.53,82.72,82.49,82.66,41300.0,64.9524,65.1019,64.9209,65.0547,41300.0
2012-10-15 10:25:00,82.66,82.69,82.57,82.57,13200.0,65.0547,65.0783,64.9839,64.9839,13200.0
2012-10-15 10:30:00,82.58,82.68,82.54,82.6,25800.0,64.9918,65.0705,64.9603,65.0075,25800.0
2012-10-15 10:35:00,82.58,82.7,82.57,82.68,20300.0,64.9918,65.0862,64.9839,65.0705,20300.0
2012-10-15 10:40:00,82.67,82.8,82.67,82.78,15900.0,65.0626,65.1649,65.0626,65.1492,15900.0
2012-10-15 10:45:00,82.77,82.81,82.76,82.76,12500.0,65.1413,65.1728,65.1334,65.1334,12500.0
2012-10-15 10:50:00,82.76,82.78,82.7,82.72,20300.0,65.1334,65.1492,65.0862,65.1019,20300.0
2012-10-15 10:55:00,82.73,82.74,82.66,82.69,24700.0,65.1098,65.1177,65.0547,65.0783,24700.0
2012-10-15 11:00:00,82.69,82.74,82.65,82.66,14900.0,65.0783,65.1177,65.0469,65.0547,14900.0
2012-10-15 11:05:00,82.65,82.84,82.64,82.81,31300.0,65.0469,65.1964,65.039,65.1728,31300.0
2012-10-15 11:10:00,82.84,82.88,82.84,82.86,15500.0,65.1964,65.2279,65.1964,65.2121,15500.0
2012-10-15 11:15:00,82.86,82.87,82.81,82.86,11400.0,65.2121,65.22,65.1728,65.2121,11400.0
2012-10-15 11:20:00,82.86,82.9,82.8,82.85,16500.0,65.2121,65.2436,65.1649,65.2043,16500.0
2012-10-15 11:25:00,82.86,82.92,82.85,82.91,29100.0,65.2121,65.2594,65.2043,65.2515,29100.0
2012-10-15 11:30:00,82.9,82.93,82.89,82.9,12600.0,65.2436,65.2672,65.2357,65.2436,12600.0
2012-10-15 11:35:00,82.9,82.94,82.89,82.92,21000.0,65.2436,65.2751,65.2357,65.2594,21000.0
2012-10-15 11:40:00,82.93,82.99,82.91,82.92,28100.0,65.2672,65.3144,65.2515,65.2594,28100.0
2012-10-15 11:45:00,82.91,82.93,82.9,82.93,8500.0,65.2515,65.2672,65.2436,65.2672,8500.0
2012-10-15 11:50:00,82.92,82.93,82.89,82.91,8200.0,65.2594,65.2672,65.2357,65.2515,8200.0
2012-10-15 11:55:00,82.91,82.94,82.89,82.91,31300.0,65.2515,65.2751,65.2357,65.2515,31300.0
2012-10-15 12:00:00,82.9,82.98,82.87,82.97,25800.0,65.2436,65.3066,65.22,65.2987,25800.0
2012-10-15 12:05:00,82.97,82.99,82.93,82.98,19700.0,65.2987,65.3144,65.2672,65.3066,19700.0
2012-10-15 12:10:00,82.99,82.99,82.93,82.97,8500.0,65.3144,65.3144,65.2672,65.2987,8500.0
2012-10-15 12:15:00,82.98,83.0,82.98,82.99,4600.0,65.3066,65.3223,65.3066,65.3144,4600.0
2012-10-15 12:20:00,83.0,83.05,82.98,83.01,25300.0,65.3223,65.3617,65.3066,65.3302,25300.0
2012-10-15 12:25:00,83.0,83.15,83.0,83.15,19600.0,65.3223,65.4404,65.3223,65.4404,19600.0
2012-10-15 12:30:00,83.13,83.14,83.11,83.14,11200.0,65.4246,65.4325,65.4089,65.4325,11200.0
2012-10-15 12:35:00,83.13,83.22,83.1,83.22,21800.0,65.4246,65.4955,65.401,65.4955,21800.0
2012-10-15 12:40:00,83.23,83.26,83.2,83.25,19300.0,65.5033,65.5269,65.4797,65.5191,19300.0
2012-10-15 12:45:00,83.26,83.27,83.22,83.26,12200.0,65.5269,65.5348,65.4955,65.5269,12200.0
2012-10-15 12:50:00,83.27,83.27,83.21,83.23,10700.0,65.5348,65.5348,65.4876,65.5033,10700.0
2012-10-15 12:55:00,83.24,83.27,83.21,83.22,7300.0,65.5112,65.5348,65.4876,65.4955,7300.0
2012-10-15 13:00:00,83.22,83.29,83.2,83.29,6600.0,65.4955,65.5505,65.4797,65.5505,6600.0
2012-10-15 13:05:00,83.28,83.34,83.27,83.33,11300.0,65.5427,65.5899,65.5348,65.582,11300.0
2012-10-15 13:10:00,83.33,83.38,83.3,83.3,23100.0,65.582,65.6214,65.5584,65.5584,23100.0
2012-10-15 13:15:00,83.31,83.31,83.28,83.3,13200.0,65.5663,65.5663,65.5427,65.5584,13200.0
2012-10-15 13:20:00,83.29,83.3,83.23,83.24,10800.0,65.5505,65.5584,65.5033,65.5112,10800.0
2012-10-15 13:25:00,83.24,83.25,83.17,83.18,15900.0,65.5112,65.5191,65.4561,65.464,15900.0
2012-10-15 13:30:00,83.18,83.19,83.14,83.14,16400.0,65.464,65.4718,65.4325,65.4325,16400.0
2012-10-15 13:35:00,83.13,83.14,83.06,83.06,15000.0,65.4246,65.4325,65.3695,65.3695,15000.0
2012-10-15 13:40:00,83.07,83.07,83.05,83.05,17600.0,65.3774,65.3774,65.3617,65.3617,17600.0
2012-10-15 13:45:00,83.05,83.14,83.05,83.12,20300.0,65.3617,65.4325,65.3617,65.4168,20300.0
2012-10-15 13:50:00,83.12,83.16,83.1,83.1,12300.0,65.4168,65.4482,65.401,65.401,12300.0
2012-10-15 13:55:00,83.11,83.14,83.09,83.09,11200.0,65.4089,65.4325,65.3931,65.3931,11200.0
2012-10-15 14:00:00,83.1,83.14,83.09,83.14,20700.0,65.401,65.4325,65.3931,65.4325,20700.0
2012-10-15 14:05:00,83.14,83.16,83.07,83.1,20000.0,65.4325,65.4482,65.3774,65.401,20000.0
2012-10-15 14:10:00,83.09,83.12,83.08,83.12,11400.0,65.3931,65.4168,65.3853,65.4168,11400.0
2012-10-15 14:15:00,83.13,83.14,83.11,83.11,10100.0,65.4246,65.4325,65.4089,65.4089,10100.0
2012-10-15 14:20:00,83.09,83.17,83.09,83.15,11100.0,65.3931,65.4561,65.3931,65.4404,11100.0
2012-10-15 14:25:00,83.14,83.15,83.05,83.05,14300.0,65.4325,65.4404,65.3617,65.3617,14300.0
2012-10-15 14:30:00,83.06,83.06,82.95,82.97,16700.0,65.3695,65.3695,65.283,65.2987,16700.0
2012-10-15 14:35:00,82.98,83.01,82.95,82.99,17200.0,65.3066,65.3302,65.283,65.3144,17200.0
2012-10-15 14:40:00,82.99,83.0,82.9,82.91,14600.0,65.3144,65.3223,65.2436,65.2515,14600.0
2012-10-15 14:45:00,82.9,82.93,82.89,82.9,6500.0,65.2436,65.2672,65.2357,65.2436,6500.0
2012-10-15 14:50:00,82.91,82.97,82.9,82.95,8500.0,65.2515,65.2987,65.2436,65.283,8500.0
2012-10-15 14:55:00,82.97,82.97,82.9,82.9,11900.0,65.2987,65.2987,65.2436,65.2436,11900.0
2012-10-15 15:00:00,82.91,82.96,82.9,82.9,17600.0,65.2515,65.2908,65.2436,65.2436,17600.0
2012-10-15 15:05:00,82.92,82.97,82.92,82.97,21600.0,65.2594,65.2987,65.2594,65.2987,21600.0
2012-10-15 15:10:00,82.98,83.08,82.98,83.01,35200.0,65.3066,65.3853,65.3066,65.3302,35200.0
2012-10-15 15:15:00,83.01,83.1,83.0,83.1,19700.0,65.3302,65.401,65.3223,65.401,19700.0
2012-10-15 15:20:00,83.09,83.12,83.08,83.12,14800.0,65.3931,65.4168,65.3853,65.4168,14800.0
2012-10-15 15:25:00,83.12,83.15,83.06,83.11,22000.0,65.4168,65.4404,65.3695,65.4089,22000.0
2012-10-15 15:30:00,83.12,83.19,83.09,83.12,44000.0,65.4168,65.4718,65.3931,65.4168,44000.0
2012-10-15 15:35:00,83.12,83.16,83.1,83.16,26000.0,65.4168,65.4482,65.401,65.4482,26000.0
2012-10-15 15:40:00,83.15,83.17,83.12,83.17,26700.0,65.4404,65.4561,65.4168,65.4561,26700.0
2012-10-15 15:45:00,83.17,83.25,83.15,83.17,52700.0,65.4561,65.5191,65.4404,65.4561,52700.0
2012-10-15 15:50:00,83.17,83.25,83.17,83.22,70600.0,65.4561,65.5191,65.4561,65.4955,70600.0
2012-10-15 15:55:00,83.22,83.29,83.21,83.22,127800.0,65.4955,65.5505,65.4876,65.4955,127800.0
2012-10-16 09:30:00,83.69,83.72,83.5,83.6,104800.0,65.8654,65.889,65.7158,65.7945,104800.0
2012-10-16 09:35:00,83.57,83.68,83.55,83.63,23000.0,65.7709,65.8575,65.7552,65.8181,23000.0
2012-10-16 09:40:00,83.61,83.75,83.56,83.7,60000.0,65.8024,65.9126,65.763,65.8732,60000.0
2012-10-16 09:45:00,83.7,83.93,83.61,83.86,80200.0,65.8732,66.0542,65.8024,65.9991,80200.0
2012-10-16 09:50:00,83.87,83.93,83.76,83.79,41800.0,66.007,66.0542,65.9204,65.9441,41800.0
2012-10-16 09:55:00,83.79,83.95,83.79,83.95,44700.0,65.9441,66.07,65.9441,66.07,44700.0
2012-10-16 10:00:00,83.95,83.97,83.89,83.96,37600.0,66.07,66.0857,66.0228,66.0778,37600.0
2012-10-16 10:05:00,83.97,84.0,83.93,83.94,40400.0,66.0857,66.1093,66.0542,66.0621,40400.0
2012-10-16 10:10:00,83.95,84.12,83.9,84.05,154300.0,66.07,66.2038,66.0306,66.1487,154300.0
2012-10-16 10:15:00,84.05,84.1,84.05,84.06,27600.0,66.1487,66.188,66.1487,66.1565,27600.0
2012-10-16 10:20:00,84.06,84.06,83.93,84.01,40700.0,66.1565,66.1565,66.0542,66.1172,40700.0
2012-10-16 10:25:00,84.02,84.08,83.96,83.97,40700.0,66.1251,66.1723,66.0778,66.0857,40700.0
2012-10-16 10:30:00,83.98,84.07,83.97,84.06,58700.0,66.0936,66.1644,66.0857,66.1565,58700.0
2012-10-16 10:35:00,84.06,84.14,84.0,84.08,61600.0,66.1565,66.2195,66.1093,66.1723,61600.0
2012-10-16 10:40:00,84.1,84.15,84.05,84.05,27000.0,66.188,66.2274,66.1487,66.1487,27000.0
2012-10-16 10:45:00,84.04,84.14,84.03,84.14,38700.0,66.1408,66.2195,66.1329,66.2195,38700.0
2012-10-16 10:50:00,84.14,84.15,84.05,84.09,46700.0,66.2195,66.2274,66.1487,66.1802,46700.0
2012-10-16 10:55:00,84.08,84.23,84.07,84.19,49100.0,66.1723,66.2903,66.1644,66.2589,49100.0
2012-10-16 11:00:00,84.19,84.28,84.19,84.26,33800.0,66.2589,66.3297,66.2589,66.314,33800.0
2012-10-16 11:05:00,84.26,84.27,84.21,84.23,28500.0,66.314,66.3218,66.2746,66.2903,28500.0
2012-10-16 11:10:00,84.24,84.24,84.18,84.22,31700.0,66.2982,66.2982,66.251,66.2825,31700.0
2012-10-16 11:15:00,84.23,84.32,84.22,84.32,21600.0,66.2903,66.3612,66.2825,66.3612,21600.0
2012-10-16 11:20:00,84.31,84.38,84.3,84.37,24800.0,66.3533,66.4084,66.3454,66.4005,24800.0
2012-10-16 11:25:00,84.38,84.42,84.35,84.41,25300.0,66.4084,66.4399,66.3848,66.432,25300.0
2012-10-16 11:30:00,84.41,84.43,84.33,84.36,37100.0,66.432,66.4477,66.369,66.3927,37100.0
2012-10-16 11:35:00,84.38,84.38,84.3,84.3,20300.0,66.4084,66.4084,66.3454,66.3454,20300.0
2012-10-16 11:40:00,84.31,84.31,84.26,84.29,30900.0,66.3533,66.3533,66.314,66.3376,30900.0
2012-10-16 11:45:00,84.29,84.3,84.26,84.29,21900.0,66.3376,66.3454,66.314,66.3376,21900.0
2012-10-16 11:50:00,84.28,84.3,84.28,84.29,8900.0,66.3297,66.3454,66.3297,66.3376,8900.0
2012-10-16 11:55:00,84.29,84.34,84.27,84.3,23600.0,66.3376,66.3769,66.3218,66.3454,23600.0
2012-10-16 12:00:00,84.3,84.34,84.29,84.33,11100.0,66.3454,66.3769,66.3376,66.369,11100.0
2012-10-16 12:05:00,84.34,84.41,84.31,84.41,22500.0,66.3769,66.432,66.3533,66.432,22500.0
2012-10-16 12:10:00,84.41,84.41,84.36,84.36,18400.0,66.432,66.432,66.3927,66.3927,18400.0
2012-10-16 12:15:00,84.37,84.37,84.32,84.34,17100.0,66.4005,66.4005,66.3612,66.3769,17100.0
2012-10-16 12:20:00,84.35,84.38,84.32,84.38,12400.0,66.3848,66.4084,66.3612,66.4084,12400.0
2012-10-16 12:25:00,84.35,84.36,84.33,84.34,12400.0,66.3848,66.3927,66.369,66.3769,12400.0
2012-10-16 12:30:00,84.33,84.38,84.33,84.34,19000.0,66.369,66.4084,66.369,66.3769,19000.0
2012-10-16 12:35:00,84.33,84.37,84.33,84.34,18600.0,66.369,66.4005,66.369,66.3769,18600.0
2012-10-16 12:40:00,84.36,84.38,84.35,84.36,11100.0,66.3927,66.4084,66.3848,66.3927,11100.0
2012-10-16 12:45:00,84.36,84.37,84.34,84.35,6200.0,66.3927,66.4005,66.3769,66.3848,6200.0
2012-10-16 12:50:00,84.36,84.36,84.31,84.34,10600.0,66.3927,66.3927,66.3533,66.3769,10600.0
2012-10-16 12:55:00,84.33,84.34,84.27,84.28,10300.0,66.369,66.3769,66.3218,66.3297,10300.0
2012-10-16 13:00:00,84.29,84.29,84.27,84.29,7600.0,66.3376,66.3376,66.3218,66.3376,7600.0
2012-10-16 13:05:00,84.3,84.33,84.29,84.33,19400.0,66.3454,66.369,66.3376,66.369,19400.0
2012-10-16 13:10:00,84.32,84.35,84.31,84.33,13300.0,66.3612,66.3848,66.3533,66.369,13300.0
2012-10-16 13:15:00,84.33,84.36,84.32,84.35,7600.0,66.369,66.3927,66.3612,66.3848,7600.0
2012-10-16 13:20:00,84.36,84.38,84.35,84.36,11500.0,66.3927,66.4084,66.3848,66.3927,11500.0
2012-10-16 13:25:00,84.36,84.4,84.36,84.39,9600.0,66.3927,66.4241,66.3927,66.4163,9600.0
2012-10-16 13:30:00,84.38,84.42,84.37,84.4,8200.0,66.4084,66.4399,66.4005,66.4241,8200.0
2012-10-16 13:35:00,84.39,84.47,84.39,84.47,16000.0,66.4163,66.4792,66.4163,66.4792,16000.0
2012-10-16 13:40:00,84.47,84.48,84.43,84.45,13300.0,66.4792,66.4871,66.4477,66.4635,13300.0
2012-10-16 13:45:00,84.45,84.46,84.4,84.4,19400.0,66.4635,66.4714,66.4241,66.4241,19400.0
2012-10-16 13:50:00,84.41,84.47,84.41,84.47,16900.0,66.432,66.4792,66.432,66.4792,16900.0
2012-10-16 13:55:00,84.47,84.51,84.45,84.5,55000.0,66.4792,66.5107,66.4635,66.5028,55000.0
2012-10-16 14:00:00,84.5,84.57,84.5,84.51,23900.0,66.5028,66.5579,66.5028,66.5107,23900.0
2012-10-16 14:05:00,84.51,84.54,84.47,84.47,22700.0,66.5107,66.5343,66.4792,66.4792,22700.0
2012-10-16 14:10:00,84.48,84.5,84.37,84.39,35800.0,66.4871,66.5028,66.4005,66.4163,35800.0
2012-10-16 14:15:00,84.38,84.44,84.36,84.37,32500.0,66.4084,66.4556,66.3927,66.4005,32500.0
2012-10-16 14:20:00,84.37,84.43,84.34,84.42,34800.0,66.4005,66.4477,66.3769,66.4399,34800.0
2012-10-16 14:25:00,84.41,84.42,84.35,84.39,20000.0,66.432,66.4399,66.3848,66.4163,20000.0
2012-10-16 14:30:00,84.38,84.4,84.36,84.37,17200.0,66.4084,66.4241,66.3927,66.4005,17200.0
2012-10-16 14:35:00,84.38,84.48,84.38,84.45,36100.0,66.4084,66.4871,66.4084,66.4635,36100.0
2012-10-16 14:40:00,84.45,84.49,84.45,84.48,17000.0,66.4635,66.495,66.4635,66.4871,17000.0
2012-10-16 14:45:00,84.49,84.51,84.44,84.44,21900.0,66.495,66.5107,66.4556,66.4556,21900.0
2012-10-16 14:50:00,84.45,84.47,84.41,84.42,30300.0,66.4635,66.4792,66.432,66.4399,30300.0
2012-10-16 14:55:00,84.43,84.5,84.42,84.48,22700.0,66.4477,66.5028,66.4399,66.4871,22700.0
2012-10-16 15:00:00,84.48,84.49,84.36,84.36,31000.0,66.4871,66.495,66.3927,66.3927,31000.0
2012-10-16 15:05:00,84.37,84.39,84.35,84.38,25900.0,66.4005,66.4163,66.3848,66.4084,25900.0
2012-10-16 15:10:00,84.37,84.4,84.35,84.37,24900.0,66.4005,66.4241,66.3848,66.4005,24900.0
2012-10-16 15:15:00,84.37,84.46,84.36,84.42,28200.0,66.4005,66.4714,66.3927,66.4399,28200.0
2012-10-16 15:20:00,84.43,84.45,84.41,84.42,27900.0,66.4477,66.4635,66.432,66.4399,27900.0
2012-10-16 15:25:00,84.42,84.47,84.4,84.46,29000.0,66.4399,66.4792,66.4241,66.4714,29000.0
2012-10-16 15:30:00,84.48,84.49,84.43,84.48,56900.0,66.4871,66.495,66.4477,66.4871,56900.0
2012-10-16 15:35:00,84.47,84.55,84.43,84.55,53000.0,66.4792,66.5422,66.4477,66.5422,53000.0
2012-10-16 15:40:00,84.55,84.6,84.55,84.6,56500.0,66.5422,66.5815,66.5422,66.5815,56500.0
2012-10-16 15:45:00,84.6,84.62,84.51,84.53,60400.0,66.5815,66.5973,66.5107,66.5264,60400.0
2012-10-16 15:50:00,84.52,84.57,84.48,84.57,95000.0,66.5186,66.5579,66.4871,66.5579,95000.0
2012-10-16 15:55:00,84.56,84.64,84.56,84.62,163400.0,66.5501,66.613,66.5501,66.5973,163400.0
2012-10-17 09:30:00,84.86,84.92,84.71,84.85,110700.0,66.7862,66.8334,66.6681,66.7783,110700.0
2012-10-17 09:35:00,84.85,84.95,84.81,84.92,69600.0,66.7783,66.857,66.7468,66.8334,69600.0
2012-10-17 09:40:00,84.95,84.96,84.86,84.89,27300.0,66.857,66.8649,66.7862,66.8098,27300.0
2012-10-17 09:45:00,84.9,84.91,84.74,84.91,40600.0,66.8176,66.8255,66.6917,66.8255,40600.0
2012-10-17 09:50:00,84.92,84.92,84.76,84.76,36100.0,66.8334,66.8334,66.7075,66.7075,36100.0
2012-10-17 09:55:00,84.78,84.91,84.75,84.88,30900.0,66.7232,66.8255,66.6996,66.8019,30900.0
2012-10-17 10:00:00,84.89,84.98,84.87,84.95,31700.0,66.8098,66.8806,66.794,66.857,31700.0
2012-10-17 10:05:00,84.96,85.1,84.95,85.09,177700.0,66.8649,66.975,66.857,66.9672,177700.0
2012-10-17 10:10:00,85.07,85.4,85.04,85.4,127600.0,66.9514,67.2112,66.9278,67.2112,127600.0
2012-10-17 10:15:00,85.4,85.46,85.34,85.36,57800.0,67.2112,67.2584,67.1639,67.1797,57800.0
2012-10-17 10:20:00,85.36,85.46,85.32,85.4,38900.0,67.1797,67.2584,67.1482,67.2112,38900.0
2012-10-17 10:25:00,85.4,85.45,85.37,85.43,28600.0,67.2112,67.2505,67.1875,67.2348,28600.0
2012-10-17 10:30:00,85.43,85.46,85.33,85.4,51300.0,67.2348,67.2584,67.1561,67.2112,51300.0
2012-10-17 10:35:00,85.39,85.4,85.35,85.37,23900.0,67.2033,67.2112,67.1718,67.1875,23900.0
2012-10-17 10:40:00,85.38,85.48,85.37,85.45,40400.0,67.1954,67.2741,67.1875,67.2505,40400.0
2012-10-17 10:45:00,85.45,85.5,85.41,85.5,29300.0,67.2505,67.2899,67.219,67.2899,29300.0
2012-10-17 10:50:00,85.49,85.49,85.44,85.48,37000.0,67.282,67.282,67.2426,67.2741,37000.0
2012-10-17 10:55:00,85.48,85.54,85.37,85.37,71400.0,67.2741,67.3213,67.1875,67.1875,71400.0
2012-10-17 11:00:00,85.38,85.41,85.2,85.21,54100.0,67.1954,67.219,67.0537,67.0616,54100.0
2012-10-17 11:05:00,85.22,85.37,85.21,85.35,30400.0,67.0695,67.1875,67.0616,67.1718,30400.0
2012-10-17 11:10:00,85.35,85.46,85.32,85.46,21100.0,67.1718,67.2584,67.1482,67.2584,21100.0
2012-10-17 11:15:00,85.45,85.48,85.41,85.44,19700.0,67.2505,67.2741,67.219,67.2426,19700.0
2012-10-17 11:20:00,85.46,85.6,85.46,85.54,53100.0,67.2584,67.3686,67.2584,67.3213,53100.0
2012-10-17 11:25:00,85.54,85.58,85.5,85.56,21000.0,67.3213,67.3528,67.2899,67.3371,21000.0
2012-10-17 11:30:00,85.57,85.58,85.51,85.55,19900.0,67.3449,67.3528,67.2977,67.3292,19900.0
2012-10-17 11:35:00,85.55,85.61,85.51,85.59,37900.0,67.3292,67.3764,67.2977,67.3607,37900.0
2012-10-17 11:40:00,85.58,85.59,85.53,85.54,14500.0,67.3528,67.3607,67.3135,67.3213,14500.0
2012-10-17 11:45:00,85.54,85.54,85.47,85.49,25700.0,67.3213,67.3213,67.2662,67.282,25700.0
2012-10-17 11:50:00,85.5,85.54,85.49,85.54,23000.0,67.2899,67.3213,67.282,67.3213,23000.0
2012-10-17 11:55:00,85.54,85.57,85.53,85.54,18300.0,67.3213,67.3449,67.3135,67.3213,18300.0
2012-10-17 12:00:00,85.54,85.63,85.53,85.6,31900.0,67.3213,67.3922,67.3135,67.3686,31900.0
2012-10-17 12:05:00,85.61,85.73,85.6,85.71,29500.0,67.3764,67.4709,67.3686,67.4551,29500.0
2012-10-17 12:10:00,85.72,85.74,85.7,85.7,42900.0,67.463,67.4787,67.4473,67.4473,42900.0
2012-10-17 12:15:00,85.7,85.71,85.64,85.67,27400.0,67.4473,67.4551,67.4,67.4236,27400.0
2012-10-17 12:20:00,85.68,85.77,85.68,85.75,34500.0,67.4315,67.5023,67.4315,67.4866,34500.0
2012-10-17 12:25:00,85.75,85.77,85.72,85.74,23900.0,67.4866,67.5023,67.463,67.4787,23900.0
2012-10-17 12:30:00,85.74,85.76,85.73,85.74,13500.0,67.4787,67.4945,67.4709,67.4787,13500.0
2012-10-17 12:35:00,85.74,85.78,85.73,85.73,31800.0,67.4787,67.5102,67.4709,67.4709,31800.0
2012-10-17 12:40:00,85.73,85.74,85.66,85.72,38900.0,67.4709,67.4787,67.4158,67.463,38900.0
2012-10-17 12:45:00,85.71,85.73,85.68,85.72,13500.0,67.4551,67.4709,67.4315,67.463,13500.0
2012-10-17 12:50:00,85.72,85.72,85.62,85.63,24500.0,67.463,67.463,67.3843,67.3922,24500.0
2012-10-17 12:55:00,85.63,85.64,85.61,85.63,18400.0,67.3922,67.4,67.3764,67.3922,18400.0
2012-10-17 13:00:00,85.63,85.64,85.59,85.6,38700.0,67.3922,67.4,67.3607,67.3686,38700.0
2012-10-17 13:05:00,85.58,85.64,85.56,85.64,23900.0,67.3528,67.4,67.3371,67.4,23900.0
2012-10-17 13:10:00,85.62,85.65,85.58,85.59,12600.0,67.3843,67.4079,67.3528,67.3607,12600.0
2012-10-17 13:15:00,85.59,85.61,85.56,85.6,18800.0,67.3607,67.3764,67.3371,67.3686,18800.0
2012-10-17 13:20:00,85.61,85.64,85.6,85.63,9100.0,67.3764,67.4,67.3686,67.3922,9100.0
2012-10-17 13:25:00,85.63,85.64,85.58,85.59,15100.0,67.3922,67.4,67.3528,67.3607,15100.0
2012-10-17 13:30:00,85.58,85.61,85.58,85.61,20800.0,67.3528,67.3764,67.3528,67.3764,20800.0
2012-10-17 13:35:00,85.61,85.67,85.6,85.64,27600.0,67.3764,67.4236,67.3686,67.4,27600.0
2012-10-17 13:40:00,85.65,85.65,85.48,85.51,44400.0,67.4079,67.4079,67.2741,67.2977,44400.0
2012-10-17 13:45:00,85.5,85.51,85.4,85.46,49000.0,67.2899,67.2977,67.2112,67.2584,49000.0
2012-10-17 13:50:00,85.48,85.52,85.46,85.49,12500.0,67.2741,67.3056,67.2584,67.282,12500.0
2012-10-17 13:55:00,85.5,85.52,85.48,85.5,15600.0,67.2899,67.3056,67.2741,67.2899,15600.0
2012-10-17 14:00:00,85.51,85.56,85.5,85.55,13000.0,67.2977,67.3371,67.2899,67.3292,13000.0
2012-10-17 14:05:00,85.55,85.63,85.55,85.63,26400.0,67.3292,67.3922,67.3292,67.3922,26400.0
2012-10-17 14:10:00,85.63,85.68,85.61,85.67,14900.0,67.3922,67.4315,67.3764,67.4236,14900.0
2012-10-17 14:15:00,85.68,85.7,85.66,85.67,16800.0,67.4315,67.4473,67.4158,67.4236,16800.0
2012-10-17 14:20:00,85.66,85.75,85.66,85.74,37200.0,67.4158,67.4866,67.4158,67.4787,37200.0
2012-10-17 14:25:00,85.75,85.8,85.72,85.75,38000.0,67.4866,67.526,67.463,67.4866,38000.0
2012-10-17 14:30:00,85.74,85.75,85.72,85.72,22100.0,67.4787,67.4866,67.463,67.463,22100.0
2012-10-17 14:35:00,85.73,85.8,85.73,85.77,27000.0,67.4709,67.526,67.4709,67.5023,27000.0
2012-10-17 14:40:00,85.78,85.82,85.77,85.82,31700.0,67.5102,67.5417,67.5023,67.5417,31700.0
2012-10-17 14:45:00,85.82,85.82,85.78,85.81,20900.0,67.5417,67.5417,67.5102,67.5338,20900.0
2012-10-17 14:50:00,85.81,85.85,85.8,85.82,16400.0,67.5338,67.5653,67.526,67.5417,16400.0
2012-10-17 14:55:00,85.83,85.86,85.81,85.86,16500.0,67.5496,67.5732,67.5338,67.5732,16500.0
2012-10-17 15:00:00,85.86,85.87,85.84,85.86,27000.0,67.5732,67.581,67.5574,67.5732,27000.0
2012-10-17 15:05:00,85.86,85.89,85.83,85.89,35400.0,67.5732,67.5968,67.5496,67.5968,35400.0
2012-10-17 15:10:00,85.9,85.91,85.86,85.88,37600.0,67.6047,67.6125,67.5732,67.5889,37600.0
2012-10-17 15:15:00,85.88,85.96,85.88,85.95,39600.0,67.5889,67.6519,67.5889,67.644,39600.0
2012-10-17 15:20:00,85.96,85.97,85.87,85.88,40100.0,67.6519,67.6597,67.581,67.5889,40100.0
2012-10-17 15:25:00,85.89,85.92,85.82,85.91,43400.0,67.5968,67.6204,67.5417,67.6125,43400.0
2012-10-17 15:30:00,85.92,85.94,85.88,85.91,57300.0,67.6204,67.6361,67.5889,67.6125,57300.0
2012-10-17 15:35:00,85.92,85.94,85.88,85.89,82000.0,67.6204,67.6361,67.5889,67.5968,82000.0
2012-10-17 15:40:00,85.89,85.96,85.88,85.96,66500.0,67.5968,67.6519,67.5889,67.6519,66500.0
2012-10-17 15:45:00,85.95,85.95,85.8,85.81,75700.0,67.644,67.644,67.526,67.5338,75700.0
2012-10-17 15:50:00,85.81,85.85,85.79,85.84,90100.0,67.5338,67.5653,67.5181,67.5574,90100.0
2012-10-17 15:55:00,85.84,85.85,85.79,85.82,170900.0,67.5574,67.5653,67.5181,67.5417,170900.0
2012-10-18 09:30:00,85.43,86.0,85.43,85.92,93000.0,67.2348,67.6834,67.2348,67.6204,93000.0
2012-10-18 09:35:00,85.95,86.29,85.95,86.22,136600.0,67.644,67.9116,67.644,67.8565,136600.0
2012-10-18 09:40:00,86.18,86.4,86.18,86.33,92300.0,67.825,67.9982,67.825,67.9431,92300.0
2012-10-18 09:45:00,86.35,86.42,86.28,86.34,44200.0,67.9588,68.0139,67.9037,67.9509,44200.0
2012-10-18 09:50:00,86.35,86.37,86.28,86.34,34100.0,67.9588,67.9746,67.9037,67.9509,34100.0
2012-10-18 09:55:00,86.33,86.47,86.31,86.47,52300.0,67.9431,68.0533,67.9273,68.0533,52300.0
2012-10-18 10:00:00,86.46,86.74,86.41,86.74,99600.0,68.0454,68.2658,68.006,68.2658,99600.0
2012-10-18 10:05:00,86.72,86.75,86.53,86.56,94800.0,68.25,68.2736,68.1005,68.1241,94800.0
2012-10-18 10:10:00,86.56,86.56,86.38,86.39,33900.0,68.1241,68.1241,67.9824,67.9903,33900.0
2012-10-18 10:15:00,86.36,86.39,86.08,86.15,52900.0,67.9667,67.9903,67.7463,67.8014,52900.0
2012-10-18 10:20:00,86.13,86.23,86.11,86.2,52200.0,67.7857,67.8644,67.7699,67.8408,52200.0
2012-10-18 10:25:00,86.2,86.34,86.19,86.33,37300.0,67.8408,67.9509,67.8329,67.9431,37300.0
2012-10-18 10:30:00,86.32,86.4,86.26,86.31,63700.0,67.9352,67.9982,67.888,67.9273,63700.0
2012-10-18 10:35:00,86.3,86.36,86.23,86.31,38500.0,67.9195,67.9667,67.8644,67.9273,38500.0
2012-10-18 10:40:00,86.32,86.42,86.31,86.41,20500.0,67.9352,68.0139,67.9273,68.006,20500.0
2012-10-18 10:45:00,86.42,86.58,86.4,86.57,52800.0,68.0139,68.1398,67.9982,68.132,52800.0
2012-10-18 10:50:00,86.56,86.6,86.44,86.45,38100.0,68.1241,68.1556,68.0296,68.0375,38100.0
2012-10-18 10:55:00,86.45,86.62,86.45,86.59,49200.0,68.0375,68.1713,68.0375,68.1477,49200.0
2012-10-18 11:00:00,86.59,86.66,86.57,86.63,50300.0,68.1477,68.2028,68.132,68.1792,50300.0
2012-10-18 11:05:00,86.64,86.64,86.5,86.52,21400.0,68.1871,68.1871,68.0769,68.0926,21400.0
2012-10-18 11:10:00,86.54,86.68,86.52,86.67,33100.0,68.1083,68.2185,68.0926,68.2107,33100.0
2012-10-18 11:15:00,86.67,86.72,86.66,86.72,27500.0,68.2107,68.25,68.2028,68.25,27500.0
2012-10-18 11:20:00,86.71,86.71,86.63,86.69,41900.0,68.2421,68.2421,68.1792,68.2264,41900.0
2012-10-18 11:25:00,86.7,86.77,86.68,86.74,35100.0,68.2343,68.2894,68.2185,68.2658,35100.0
2012-10-18 11:30:00,86.75,86.85,86.7,86.82,50100.0,68.2736,68.3523,68.2343,68.3287,50100.0
2012-10-18 11:35:00,86.81,86.86,86.8,86.84,34600.0,68.3208,68.3602,68.313,68.3445,34600.0
2012-10-18 11:40:00,86.84,86.89,86.83,86.83,29800.0,68.3445,68.3838,68.3366,68.3366,29800.0
2012-10-18 11:45:00,86.83,86.89,86.83,86.88,35100.0,68.3366,68.3838,68.3366,68.3759,35100.0
2012-10-18 11:50:00,86.88,86.88,86.83,86.87,25200.0,68.3759,68.3759,68.3366,68.3681,25200.0
2012-10-18 11:55:00,86.88,86.97,86.88,86.94,51500.0,68.3759,68.4468,68.3759,68.4232,51500.0
2012-10-18 12:00:00,86.94,86.98,86.94,86.97,31100.0,68.4232,68.4546,68.4232,68.4468,31100.0
2012-10-18 12:05:00,86.95,86.98,86.95,86.97,17700.0,68.431,68.4546,68.431,68.4468,17700.0
2012-10-18 12:10:00,86.95,86.97,86.91,86.96,41700.0,68.431,68.4468,68.3995,68.4389,41700.0
2012-10-18 12:15:00,86.96,86.96,86.86,86.88,26000.0,68.4389,68.4389,68.3602,68.3759,26000.0
2012-10-18 12:20:00,86.89,86.91,86.85,86.87,18000.0,68.3838,68.3995,68.3523,68.3681,18000.0
2012-10-18 12:25:00,86.87,86.9,86.86,86.87,10700.0,68.3681,68.3917,68.3602,68.3681,10700.0
2012-10-18 12:30:00,86.87,86.89,86.79,86.89,54600.0,68.3681,68.3838,68.3051,68.3838,54600.0
2012-10-18 12:35:00,86.87,86.91,86.83,86.89,42900.0,68.3681,68.3995,68.3366,68.3838,42900.0
2012-10-18 12:40:00,86.88,86.91,86.84,86.86,26400.0,68.3759,68.3995,68.3445,68.3602,26400.0
2012-10-18 12:45:00,86.86,86.91,86.86,86.89,23900.0,68.3602,68.3995,68.3602,68.3838,23900.0
2012-10-18 12:50:00,86.9,86.92,86.85,86.91,31800.0,68.3917,68.4074,68.3523,68.3995,31800.0
2012-10-18 12:55:00,86.92,86.92,86.82,86.86,25700.0,68.4074,68.4074,68.3287,68.3602,25700.0
2012-10-18 13:00:00,86.87,86.91,86.82,86.9,55200.0,68.3681,68.3995,68.3287,68.3917,55200.0
2012-10-18 13:05:00,86.89,86.91,86.86,86.89,38400.0,68.3838,68.3995,68.3602,68.3838,38400.0
2012-10-18 13:10:00,86.89,86.92,86.84,86.9,31800.0,68.3838,68.4074,68.3445,68.3917,31800.0
2012-10-18 13:15:00,86.9,86.91,86.85,86.9,54100.0,68.3917,68.3995,68.3523,68.3917,54100.0
2012-10-18 13:20:00,86.91,86.98,86.91,86.97,28500.0,68.3995,68.4546,68.3995,68.4468,28500.0
2012-10-18 13:25:00,86.98,87.0,86.96,86.98,69400.0,68.4546,68.4704,68.4389,68.4546,69400.0
2012-10-18 13:30:00,86.99,87.0,86.95,86.95,26600.0,68.4625,68.4704,68.431,68.431,26600.0
2012-10-18 13:35:00,86.96,86.99,86.87,86.87,31500.0,68.4389,68.4625,68.3681,68.3681,31500.0
2012-10-18 13:40:00,86.88,86.95,86.87,86.94,18400.0,68.3759,68.431,68.3681,68.4232,18400.0
2012-10-18 13:45:00,86.93,86.97,86.88,86.92,33700.0,68.4153,68.4468,68.3759,68.4074,33700.0
2012-10-18 13:50:00,86.94,86.94,86.84,86.84,27300.0,68.4232,68.4232,68.3445,68.3445,27300.0
2012-10-18 13:55:00,86.84,86.92,86.78,86.9,53400.0,68.3445,68.4074,68.2972,68.3917,53400.0
2012-10-18 14:00:00,86.89,87.0,86.87,87.0,29600.0,68.3838,68.4704,68.3681,68.4704,29600.0
2012-10-18 14:05:00,86.99,87.08,86.94,86.97,139800.0,68.4625,68.5333,68.4232,68.4468,139800.0
2012-10-18 14:10:00,86.98,87.07,86.98,87.04,44500.0,68.4546,68.5255,68.4546,68.5019,44500.0
2012-10-18 14:15:00,87.04,87.13,87.04,87.07,46000.0,68.5019,68.5727,68.5019,68.5255,46000.0
2012-10-18 14:20:00,87.08,87.11,87.06,87.07,46200.0,68.5333,68.5569,68.5176,68.5255,46200.0
2012-10-18 14:25:00,87.07,87.11,87.01,87.01,44500.0,68.5255,68.5569,68.4782,68.4782,44500.0
2012-10-18 14:30:00,87.01,87.01,86.9,86.92,33100.0,68.4782,68.4782,68.3917,68.4074,33100.0
2012-10-18 14:35:00,86.9,86.9,86.79,86.8,69800.0,68.3917,68.3917,68.3051,68.313,69800.0
2012-10-18 14:40:00,86.81,86.81,86.67,86.67,33500.0,68.3208,68.3208,68.2107,68.2107,33500.0
2012-10-18 14:45:00,86.67,86.88,86.66,86.76,61100.0,68.2107,68.3759,68.2028,68.2815,61100.0
2012-10-18 14:50:00,86.75,86.87,86.75,86.85,35100.0,68.2736,68.3681,68.2736,68.3523,35100.0
2012-10-18 14:55:00,86.85,86.97,86.84,86.94,32100.0,68.3523,68.4468,68.3445,68.4232,32100.0
2012-10-18 15:00:00,86.94,86.97,86.82,86.85,47600.0,68.4232,68.4468,68.3287,68.3523,47600.0
2012-10-18 15:05:00,86.85,86.92,86.8,86.9,41500.0,68.3523,68.4074,68.313,68.3917,41500.0
2012-10-18 15:10:00,86.92,86.95,86.88,86.91,25300.0,68.4074,68.431,68.3759,68.3995,25300.0
2012-10-18 15:15:00,86.9,86.99,86.88,86.95,44500.0,68.3917,68.4625,68.3759,68.431,44500.0
2012-10-18 15:20:00,86.96,87.05,86.9,86.99,58100.0,68.4389,68.5097,68.3917,68.4625,58100.0
2012-10-18 15:25:00,87.0,87.06,86.95,86.99,62300.0,68.4704,68.5176,68.431,68.4625,62300.0
2012-10-18 15:30:00,87.0,87.07,86.88,86.88,94500.0,68.4704,68.5255,68.3759,68.3759,94500.0
2012-10-18 15:35:00,86.89,86.93,86.78,86.87,73400.0,68.3838,68.4153,68.2972,68.3681,73400.0
2012-10-18 15:40:00,86.87,87.03,86.86,87.0,73700.0,68.3681,68.494,68.3602,68.4704,73700.0
2012-10-18 15:45:00,87.0,87.05,86.94,86.94,75800.0,68.4704,68.5097,68.4232,68.4232,75800.0
2012-10-18 15:50:00,86.95,86.96,86.9,86.94,105600.0,68.431,68.4389,68.3917,68.4232,105600.0
2012-10-18 15:55:00,86.94,86.94,86.79,86.87,176700.0,68.4232,68.4232,68.3051,68.3681,176700.0
2012-10-19 09:30:00,86.45,86.45,85.5,85.78,393000.0,68.0375,68.0375,67.2899,67.5102,393000.0
2012-10-19 09:35:00,85.78,86.42,85.78,86.41,86500.0,67.5102,68.0139,67.5102,68.006,86500.0
2012-10-19 09:40:00,86.39,86.44,86.01,86.05,65900.0,67.9903,68.0296,67.6912,67.7227,65900.0
2012-10-19 09:45:00,86.05,86.05,85.72,85.72,54700.0,67.7227,67.7227,67.463,67.463,54700.0
2012-10-19 09:50:00,85.74,85.96,85.64,85.91,151100.0,67.4787,67.6519,67.4,67.6125,151100.0
2012-10-19 09:55:00,85.92,85.94,85.66,85.69,54900.0,67.6204,67.6361,67.4158,67.4394,54900.0
2012-10-19 10:00:00,85.67,85.9,85.67,85.9,42800.0,67.4236,67.6047,67.4236,67.6047,42800.0
2012-10-19 10:05:00,85.89,85.99,85.85,85.93,59100.0,67.5968,67.6755,67.5653,67.6283,59100.0
2012-10-19 10:10:00,85.91,85.98,85.84,85.87,42900.0,67.6125,67.6676,67.5574,67.581,42900.0
2012-10-19 10:15:00,85.88,85.91,85.78,85.78,67600.0,67.5889,67.6125,67.5102,67.5102,67600.0
2012-10-19 10:20:00,85.8,85.89,85.63,85.75,68500.0,67.526,67.5968,67.3922,67.4866,68500.0
2012-10-19 10:25:00,85.75,85.88,85.73,85.76,25800.0,67.4866,67.5889,67.4709,67.4945,25800.0
2012-10-19 10:30:00,85.76,85.82,85.6,85.6,55400.0,67.4945,67.5417,67.3686,67.3686,55400.0
2012-10-19 10:35:00,85.6,85.6,85.3,85.57,83000.0,67.3686,67.3686,67.1324,67.3449,83000.0
2012-10-19 10:40:00,85.56,85.7,85.5,85.67,22200.0,67.3371,67.4473,67.2899,67.4236,22200.0
2012-10-19 10:45:00,85.68,85.73,85.49,85.49,48900.0,67.4315,67.4709,67.282,67.282,48900.0
2012-10-19 10:50:00,85.46,85.59,85.46,85.57,12400.0,67.2584,67.3607,67.2584,67.3449,12400.0
2012-10-19 10:55:00,85.59,85.6,85.44,85.46,21500.0,67.3607,67.3686,67.2426,67.2584,21500.0
2012-10-19 11:00:00,85.47,85.52,85.36,85.38,20100.0,67.2662,67.3056,67.1797,67.1954,20100.0
2012-10-19 11:05:00,85.38,85.44,85.3,85.34,53800.0,67.1954,67.2426,67.1324,67.1639,53800.0
2012-10-19 11:10:00,85.35,85.41,85.25,85.4,39500.0,67.1718,67.219,67.0931,67.2112,39500.0
2012-10-19 11:15:00,85.38,85.4,85.28,85.38,26000.0,67.1954,67.2112,67.1167,67.1954,26000.0
2012-10-19 11:20:00,85.38,85.38,85.24,85.32,28500.0,67.1954,67.1954,67.0852,67.1482,28500.0
2012-10-19 11:25:00,85.33,85.44,85.33,85.36,19700.0,67.1561,67.2426,67.1561,67.1797,19700.0
2012-10-19 11:30:00,85.35,85.55,85.35,85.55,50600.0,67.1718,67.3292,67.1718,67.3292,50600.0
2012-10-19 11:35:00,85.54,85.62,85.54,85.62,27100.0,67.3213,67.3843,67.3213,67.3843,27100.0
2012-10-19 11:40:00,85.61,85.62,85.47,85.48,19500.0,67.3764,67.3843,67.2662,67.2741,19500.0
2012-10-19 11:45:00,85.5,85.5,85.35,85.4,34700.0,67.2899,67.2899,67.1718,67.2112,34700.0
2012-10-19 11:50:00,85.39,85.46,85.34,85.39,38700.0,67.2033,67.2584,67.1639,67.2033,38700.0
2012-10-19 11:55:00,85.39,85.39,85.2,85.38,46000.0,67.2033,67.2033,67.0537,67.1954,46000.0
2012-10-19 12:00:00,85.38,85.39,85.28,85.31,9000.0,67.1954,67.2033,67.1167,67.1403,9000.0
2012-10-19 12:05:00,85.3,85.4,85.28,85.38,28100.0,67.1324,67.2112,67.1167,67.1954,28100.0
2012-10-19 12:10:00,85.38,85.38,85.22,85.22,12500.0,67.1954,67.1954,67.0695,67.0695,12500.0
2012-10-19 12:15:00,85.22,85.22,85.12,85.18,46900.0,67.0695,67.0695,66.9908,67.038,46900.0
2012-10-19 12:20:00,85.19,85.43,85.19,85.43,24900.0,67.0459,67.2348,67.0459,67.2348,24900.0
2012-10-19 12:25:00,85.42,85.43,85.19,85.2,21600.0,67.2269,67.2348,67.0459,67.0537,21600.0
2012-10-19 12:30:00,85.21,85.32,85.19,85.31,12300.0,67.0616,67.1482,67.0459,67.1403,12300.0
2012-10-19 12:35:00,85.3,85.38,85.3,85.33,6100.0,67.1324,67.1954,67.1324,67.1561,6100.0
2012-10-19 12:40:00,85.32,85.4,85.28,85.29,12000.0,67.1482,67.2112,67.1167,67.1246,12000.0
2012-10-19 12:45:00,85.28,85.3,85.2,85.2,26500.0,67.1167,67.1324,67.0537,67.0537,26500.0
2012-10-19 12:50:00,85.2,85.23,85.15,85.17,37400.0,67.0537,67.0774,67.0144,67.0301,37400.0
2012-10-19 12:55:00,85.17,85.21,85.09,85.09,24400.0,67.0301,67.0616,66.9672,66.9672,24400.0
2012-10-19 13:00:00,85.1,85.18,85.09,85.17,7500.0,66.975,67.038,66.9672,67.0301,7500.0
2012-10-19 13:05:00,85.17,85.42,85.16,85.42,18000.0,67.0301,67.2269,67.0223,67.2269,18000.0
2012-10-19 13:10:00,85.41,85.48,85.41,85.45,22000.0,67.219,67.2741,67.219,67.2505,22000.0
2012-10-19 13:15:00,85.43,85.46,85.36,85.36,17200.0,67.2348,67.2584,67.1797,67.1797,17200.0
2012-10-19 13:20:00,85.36,85.4,85.31,85.36,14500.0,67.1797,67.2112,67.1403,67.1797,14500.0
2012-10-19 13:25:00,85.36,85.41,85.3,85.31,23800.0,67.1797,67.219,67.1324,67.1403,23800.0
2012-10-19 13:30:00,85.29,85.32,85.24,85.29,14600.0,67.1246,67.1482,67.0852,67.1246,14600.0
2012-10-19 13:35:00,85.29,85.29,85.16,85.2,14800.0,67.1246,67.1246,67.0223,67.0537,14800.0
2012-10-19 13:40:00,85.18,85.21,85.08,85.19,16200.0,67.038,67.0616,66.9593,67.0459,16200.0
2012-10-19 13:45:00,85.2,85.2,84.94,84.95,29700.0,67.0537,67.0537,66.8491,66.857,29700.0
2012-10-19 13:50:00,84.95,85.1,84.93,85.05,40500.0,66.857,66.975,66.8413,66.9357,40500.0
2012-10-19 13:55:00,85.02,85.04,84.9,85.0,22900.0,66.9121,66.9278,66.8176,66.8963,22900.0
2012-10-19 14:00:00,85.01,85.08,84.97,85.04,47800.0,66.9042,66.9593,66.8727,66.9278,47800.0
2012-10-19 14:05:00,85.04,85.06,85.01,85.04,34300.0,66.9278,66.9436,66.9042,66.9278,34300.0
2012-10-19 14:10:00,85.04,85.05,84.98,85.03,22000.0,66.9278,66.9357,66.8806,66.92,22000.0
2012-10-19 14:15:00,85.04,85.08,85.0,85.02,49900.0,66.9278,66.9593,66.8963,66.9121,49900.0
2012-10-19 14:20:00,85.05,85.08,84.92,84.94,20100.0,66.9357,66.9593,66.8334,66.8491,20100.0
2012-10-19 14:25:00,84.94,84.96,84.76,84.87,42200.0,66.8491,66.8649,66.7075,66.794,42200.0
2012-10-19 14:30:00,84.88,84.93,84.87,84.91,28000.0,66.8019,66.8413,66.794,66.8255,28000.0
2012-10-19 14:35:00,84.91,85.13,84.89,85.09,42500.0,66.8255,66.9987,66.8098,66.9672,42500.0
2012-10-19 14:40:00,85.09,85.17,84.92,85.17,42100.0,66.9672,67.0301,66.8334,67.0301,42100.0
2012-10-19 14:45:00,85.18,85.28,85.11,85.15,33500.0,67.038,67.1167,66.9829,67.0144,33500.0
2012-10-19 14:50:00,85.14,85.15,84.88,84.94,43300.0,67.0065,67.0144,66.8019,66.8491,43300.0
2012-10-19 14:55:00,84.94,85.13,84.9,85.09,32900.0,66.8491,66.9987,66.8176,66.9672,32900.0
2012-10-19 15:00:00,85.08,85.11,84.97,85.02,34400.0,66.9593,66.9829,66.8727,66.9121,34400.0
2012-10-19 15:05:00,85.02,85.03,84.91,84.94,35000.0,66.9121,66.92,66.8255,66.8491,35000.0
2012-10-19 15:10:00,84.94,84.95,84.89,84.94,27700.0,66.8491,66.857,66.8098,66.8491,27700.0
2012-10-19 15:15:00,84.94,85.05,84.9,85.01,41300.0,66.8491,66.9357,66.8176,66.9042,41300.0
2012-10-19 15:20:00,85.02,85.16,85.0,85.13,56100.0,66.9121,67.0223,66.8963,66.9987,56100.0
2012-10-19 15:25:00,85.13,85.16,85.02,85.05,43100.0,66.9987,67.0223,66.9121,66.9357,43100.0
2012-10-19 15:30:00,85.04,85.06,84.95,85.03,52700.0,66.9278,66.9436,66.857,66.92,52700.0
2012-10-19 15:35:00,85.03,85.14,84.98,85.11,66400.0,66.92,67.0065,66.8806,66.9829,66400.0
2012-10-19 15:40:00,85.11,85.11,84.99,85.05,58000.0,66.9829,66.9829,66.8885,66.9357,58000.0
2012-10-19 15:45:00,85.05,85.15,85.05,85.09,70100.0,66.9357,67.0144,66.9357,66.9672,70100.0
2012-10-19 15:50:00,85.09,85.23,85.03,85.13,138700.0,66.9672,67.0774,66.92,66.9987,138700.0
2012-10-19 15:55:00,85.12,85.12,84.95,84.96,185600.0,66.9908,66.9908,66.857,66.8649,185600.0
2012-10-22 09:30:00,84.84,85.0,84.73,84.94,74200.0,66.7704,66.8963,66.6839,66.8491,74200.0
2012-10-22 09:35:00,84.9,84.95,84.75,84.91,44900.0,66.8176,66.857,66.6996,66.8255,44900.0
2012-10-22 09:40:00,84.93,85.38,84.9,85.29,38400.0,66.8413,67.1954,66.8176,67.1246,38400.0
2012-10-22 09:45:00,85.28,85.32,85.17,85.27,31600.0,67.1167,67.1482,67.0301,67.1088,31600.0
2012-10-22 09:50:00,85.26,85.4,85.25,85.36,37000.0,67.101,67.2112,67.0931,67.1797,37000.0
2012-10-22 09:55:00,85.39,85.77,85.39,85.72,45300.0,67.2033,67.5023,67.2033,67.463,45300.0
2012-10-22 10:00:00,85.72,86.21,85.71,86.2,93300.0,67.463,67.8486,67.4551,67.8408,93300.0
2012-10-22 10:05:00,86.2,86.23,86.0,86.08,52200.0,67.8408,67.8644,67.6834,67.7463,52200.0
2012-10-22 10:10:00,86.09,86.09,85.99,86.03,36100.0,67.7542,67.7542,67.6755,67.707,36100.0
2012-10-22 10:15:00,86.03,86.08,85.84,85.88,41100.0,67.707,67.7463,67.5574,67.5889,41100.0
2012-10-22 10:20:00,85.87,85.94,85.8,85.9,42900.0,67.581,67.6361,67.526,67.6047,42900.0
2012-10-22 10:25:00,85.89,85.92,85.78,85.86,24200.0,67.5968,67.6204,67.5102,67.5732,24200.0
2012-10-22 10:30:00,85.88,85.89,85.69,85.69,26600.0,67.5889,67.5968,67.4394,67.4394,26600.0
2012-10-22 10:35:00,85.7,85.72,85.52,85.53,41500.0,67.4473,67.463,67.3056,67.3135,41500.0
2012-10-22 10:40:00,85.54,85.57,85.43,85.56,32700.0,67.3213,67.3449,67.2348,67.3371,32700.0
2012-10-22 10:45:00,85.56,85.57,85.48,85.55,23300.0,67.3371,67.3449,67.2741,67.3292,23300.0
2012-10-22 10:50:00,85.55,85.67,85.55,85.67,25800.0,67.3292,67.4236,67.3292,67.4236,25800.0
2012-10-22 10:55:00,85.67,85.69,85.64,85.68,15800.0,67.4236,67.4394,67.4,67.4315,15800.0
2012-10-22 11:00:00,85.69,85.76,85.67,85.73,51900.0,67.4394,67.4945,67.4236,67.4709,51900.0
2012-10-22 11:05:00,85.73,85.79,85.72,85.79,15400.0,67.4709,67.5181,67.463,67.5181,15400.0
2012-10-22 11:10:00,85.8,85.84,85.63,85.66,30100.0,67.526,67.5574,67.3922,67.4158,30100.0
2012-10-22 11:15:00,85.64,85.65,85.38,85.38,41600.0,67.4,67.4079,67.1954,67.1954,41600.0
2012-10-22 11:20:00,85.38,85.4,85.27,85.36,35700.0,67.1954,67.2112,67.1088,67.1797,35700.0
2012-10-22 11:25:00,85.36,85.46,85.32,85.44,26500.0,67.1797,67.2584,67.1482,67.2426,26500.0
2012-10-22 11:30:00,85.45,85.52,85.44,85.52,23200.0,67.2505,67.3056,67.2426,67.3056,23200.0
2012-10-22 11:35:00,85.53,85.63,85.53,85.63,15900.0,67.3135,67.3922,67.3135,67.3922,15900.0
2012-10-22 11:40:00,85.64,85.89,85.62,85.88,49300.0,67.4,67.5968,67.3843,67.5889,49300.0
2012-10-22 11:45:00,85.88,85.89,85.8,85.84,15300.0,67.5889,67.5968,67.526,67.5574,15300.0
2012-10-22 11:50:00,85.85,85.92,85.83,85.9,18900.0,67.5653,67.6204,67.5496,67.6047,18900.0
2012-10-22 11:55:00,85.89,85.9,85.78,85.83,19400.0,67.5968,67.6047,67.5102,67.5496,19400.0
2012-10-22 12:00:00,85.82,85.83,85.66,85.67,22200.0,67.5417,67.5496,67.4158,67.4236,22200.0
2012-10-22 12:05:00,85.67,85.83,85.64,85.8,22600.0,67.4236,67.5496,67.4,67.526,22600.0
2012-10-22 12:10:00,85.79,85.82,85.67,85.68,16500.0,67.5181,67.5417,67.4236,67.4315,16500.0
2012-10-22 12:15:00,85.69,85.7,85.65,85.69,15700.0,67.4394,67.4473,67.4079,67.4394,15700.0
2012-10-22 12:20:00,85.7,85.73,85.68,85.73,18600.0,67.4473,67.4709,67.4315,67.4709,18600.0
2012-10-22 12:25:00,85.73,85.77,85.56,85.63,26100.0,67.4709,67.5023,67.3371,67.3922,26100.0
2012-10-22 12:30:00,85.63,85.66,85.56,85.56,11500.0,67.3922,67.4158,67.3371,67.3371,11500.0
2012-10-22 12:35:00,85.58,85.58,85.5,85.53,16500.0,67.3528,67.3528,67.2899,67.3135,16500.0
2012-10-22 12:40:00,85.51,85.56,85.5,85.5,9400.0,67.2977,67.3371,67.2899,67.2899,9400.0
2012-10-22 12:45:00,85.52,85.57,85.51,85.56,17100.0,67.3056,67.3449,67.2977,67.3371,17100.0
2012-10-22 12:50:00,85.57,85.57,85.47,85.51,12100.0,67.3449,67.3449,67.2662,67.2977,12100.0
2012-10-22 12:55:00,85.51,85.57,85.47,85.47,12100.0,67.2977,67.3449,67.2662,67.2662,12100.0
2012-10-22 13:00:00,85.49,85.52,85.47,85.52,10100.0,67.282,67.3056,67.2662,67.3056,10100.0
2012-10-22 13:05:00,85.51,85.53,85.4,85.44,23900.0,67.2977,67.3135,67.2112,67.2426,23900.0
2012-10-22 13:10:00,85.45,85.45,85.27,85.41,44900.0,67.2505,67.2505,67.1088,67.219,44900.0
2012-10-22 13:15:00,85.41,85.46,85.33,85.39,23200.0,67.219,67.2584,67.1561,67.2033,23200.0
2012-10-22 13:20:00,85.4,85.42,85.22,85.32,43200.0,67.2112,67.2269,67.0695,67.1482,43200.0
2012-10-22 13:25:00,85.32,85.37,85.2,85.22,37000.0,67.1482,67.1875,67.0537,67.0695,37000.0
2012-10-22 13:30:00,85.23,85.37,85.19,85.36,35800.0,67.0774,67.1875,67.0459,67.1797,35800.0
2012-10-22 13:35:00,85.36,85.36,85.21,85.21,17300.0,67.1797,67.1797,67.0616,67.0616,17300.0
2012-10-22 13:40:00,85.22,85.22,85.07,85.12,51900.0,67.0695,67.0695,66.9514,66.9908,51900.0
2012-10-22 13:45:00,85.12,85.23,85.08,85.22,21600.0,66.9908,67.0774,66.9593,67.0695,21600.0
2012-10-22 13:50:00,85.23,85.27,85.2,85.24,26700.0,67.0774,67.1088,67.0537,67.0852,26700.0
2012-10-22 13:55:00,85.24,85.25,85.19,85.22,17300.0,67.0852,67.0931,67.0459,67.0695,17300.0
2012-10-22 14:00:00,85.22,85.29,85.22,85.26,24600.0,67.0695,67.1246,67.0695,67.101,24600.0
2012-10-22 14:05:00,85.25,85.28,85.22,85.28,33900.0,67.0931,67.1167,67.0695,67.1167,33900.0
2012-10-22 14:10:00,85.27,85.32,85.22,85.32,17700.0,67.1088,67.1482,67.0695,67.1482,17700.0
2012-10-22 14:15:00,85.33,85.49,85.33,85.46,27800.0,67.1561,67.282,67.1561,67.2584,27800.0
2012-10-22 14:20:00,85.46,85.51,85.42,85.42,17800.0,67.2584,67.2977,67.2269,67.2269,17800.0
2012-10-22 14:25:00,85.41,85.42,85.33,85.36,16800.0,67.219,67.2269,67.1561,67.1797,16800.0
2012-10-22 14:30:00,85.37,85.44,85.34,85.37,18800.0,67.1875,67.2426,67.1639,67.1875,18800.0
2012-10-22 14:35:00,85.37,85.42,85.35,85.35,43100.0,67.1875,67.2269,67.1718,67.1718,43100.0
2012-10-22 14:40:00,85.35,85.46,85.34,85.37,19800.0,67.1718,67.2584,67.1639,67.1875,19800.0
2012-10-22 14:45:00,85.36,85.38,85.32,85.32,48500.0,67.1797,67.1954,67.1482,67.1482,48500.0
2012-10-22 14:50:00,85.32,85.36,85.25,85.32,20700.0,67.1482,67.1797,67.0931,67.1482,20700.0
2012-10-22 14:55:00,85.31,85.32,85.25,85.27,21700.0,67.1403,67.1482,67.0931,67.1088,21700.0
2012-10-22 15:00:00,85.27,85.27,85.15,85.2,34200.0,67.1088,67.1088,67.0144,67.0537,34200.0
2012-10-22 15:05:00,85.2,85.28,85.2,85.27,26500.0,67.0537,67.1167,67.0537,67.1088,26500.0
2012-10-22 15:10:00,85.27,85.51,85.26,85.44,36200.0,67.1088,67.2977,67.101,67.2426,36200.0
2012-10-22 15:15:00,85.44,85.47,85.38,85.44,23100.0,67.2426,67.2662,67.1954,67.2426,23100.0
2012-10-22 15:20:00,85.45,85.47,85.38,85.47,24000.0,67.2505,67.2662,67.1954,67.2662,24000.0
2012-10-22 15:25:00,85.47,85.58,85.45,85.57,27100.0,67.2662,67.3528,67.2505,67.3449,27100.0
2012-10-22 15:30:00,85.56,85.59,85.45,85.49,38800.0,67.3371,67.3607,67.2505,67.282,38800.0
2012-10-22 15:35:00,85.49,85.71,85.48,85.6,63300.0,67.282,67.4551,67.2741,67.3686,63300.0
2012-10-22 15:40:00,85.6,85.64,85.54,85.63,50500.0,67.3686,67.4,67.3213,67.3922,50500.0
2012-10-22 15:45:00,85.63,85.66,85.56,85.64,39800.0,67.3922,67.4158,67.3371,67.4,39800.0
2012-10-22 15:50:00,85.65,85.73,85.63,85.73,48500.0,67.4079,67.4709,67.3922,67.4709,48500.0
2012-10-22 15:55:00,85.73,85.91,85.73,85.86,173300.0,67.4709,67.6125,67.4709,67.5732,173300.0
2012-10-23 09:30:00,84.7,84.96,84.56,84.79,82400.0,66.6602,66.8649,66.5501,66.7311,82400.0
2012-10-23 09:35:00,84.79,84.87,84.56,84.78,76000.0,66.7311,66.794,66.5501,66.7232,76000.0
2012-10-23 09:40:00,84.76,85.03,84.73,84.9,47300.0,66.7075,66.92,66.6839,66.8176,47300.0
2012-10-23 09:45:00,84.94,84.95,84.64,84.92,47800.0,66.8491,66.857,66.613,66.8334,47800.0
2012-10-23 09:50:00,84.93,84.95,84.65,84.76,50900.0,66.8413,66.857,66.6209,66.7075,50900.0
2012-10-23 09:55:00,84.74,84.84,84.71,84.83,33100.0,66.6917,66.7704,66.6681,66.7626,33100.0
2012-10-23 10:00:00,84.8,84.99,84.78,84.9,24300.0,66.7389,66.8885,66.7232,66.8176,24300.0
2012-10-23 10:05:00,84.9,84.9,84.82,84.82,19600.0,66.8176,66.8176,66.7547,66.7547,19600.0
2012-10-23 10:10:00,84.81,84.9,84.76,84.8,29100.0,66.7468,66.8176,66.7075,66.7389,29100.0
2012-10-23 10:15:00,84.81,84.81,84.61,84.68,23100.0,66.7468,66.7468,66.5894,66.6445,23100.0
2012-10-23 10:20:00,84.67,84.77,84.62,84.62,17200.0,66.6366,66.7153,66.5973,66.5973,17200.0
2012-10-23 10:25:00,84.62,84.68,84.45,84.5,33000.0,66.5973,66.6445,66.4635,66.5028,33000.0
2012-10-23 10:30:00,84.49,84.49,84.23,84.34,55800.0,66.495,66.495,66.2903,66.3769,55800.0
2012-10-23 10:35:00,84.35,84.4,84.32,84.38,26300.0,66.3848,66.4241,66.3612,66.4084,26300.0
2012-10-23 10:40:00,84.4,84.56,84.4,84.53,27500.0,66.4241,66.5501,66.4241,66.5264,27500.0
2012-10-23 10:45:00,84.55,84.85,84.55,84.68,79500.0,66.5422,66.7783,66.5422,66.6445,79500.0
2012-10-23 10:50:00,84.69,84.7,84.55,84.57,20500.0,66.6524,66.6602,66.5422,66.5579,20500.0
2012-10-23 10:55:00,84.56,84.63,84.55,84.62,21300.0,66.5501,66.6051,66.5422,66.5973,21300.0
2012-10-23 11:00:00,84.63,84.65,84.52,84.52,25700.0,66.6051,66.6209,66.5186,66.5186,25700.0
2012-10-23 11:05:00,84.54,84.68,84.53,84.62,25000.0,66.5343,66.6445,66.5264,66.5973,25000.0
2012-10-23 11:10:00,84.62,84.68,84.61,84.64,23200.0,66.5973,66.6445,66.5894,66.613,23200.0
2012-10-23 11:15:00,84.62,84.68,84.62,84.67,13100.0,66.5973,66.6445,66.5973,66.6366,13100.0
2012-10-23 11:20:00,84.65,84.65,84.49,84.51,32100.0,66.6209,66.6209,66.495,66.5107,32100.0
2012-10-23 11:25:00,84.5,84.54,84.45,84.45,24800.0,66.5028,66.5343,66.4635,66.4635,24800.0
2012-10-23 11:30:00,84.44,84.5,84.37,84.37,12600.0,66.4556,66.5028,66.4005,66.4005,12600.0
2012-10-23 11:35:00,84.38,84.38,84.25,84.3,23500.0,66.4084,66.4084,66.3061,66.3454,23500.0
2012-10-23 11:40:00,84.31,84.31,84.21,84.24,29200.0,66.3533,66.3533,66.2746,66.2982,29200.0
2012-10-23 11:45:00,84.23,84.33,84.18,84.3,40400.0,66.2903,66.369,66.251,66.3454,40400.0
2012-10-23 11:50:00,84.3,84.42,84.3,84.4,14000.0,66.3454,66.4399,66.3454,66.4241,14000.0
2012-10-23 11:55:00,84.4,84.45,84.36,84.43,14900.0,66.4241,66.4635,66.3927,66.4477,14900.0
2012-10-23 12:00:00,84.44,84.46,84.32,84.34,35000.0,66.4556,66.4714,66.3612,66.3769,35000.0
2012-10-23 12:05:00,84.35,84.37,84.33,84.36,7600.0,66.3848,66.4005,66.369,66.3927,7600.0
2012-10-23 12:10:00,84.37,84.53,84.37,84.53,19900.0,66.4005,66.5264,66.4005,66.5264,19900.0
2012-10-23 12:15:00,84.53,84.69,84.53,84.69,17600.0,66.5264,66.6524,66.5264,66.6524,17600.0
2012-10-23 12:20:00,84.7,84.71,84.66,84.69,18000.0,66.6602,66.6681,66.6288,66.6524,18000.0
2012-10-23 12:25:00,84.68,84.72,84.67,84.7,14000.0,66.6445,66.676,66.6366,66.6602,14000.0
2012-10-23 12:30:00,84.69,84.73,84.69,84.7,7100.0,66.6524,66.6839,66.6524,66.6602,7100.0
2012-10-23 12:35:00,84.72,84.83,84.72,84.77,20200.0,66.676,66.7626,66.676,66.7153,20200.0
2012-10-23 12:40:00,84.78,84.87,84.75,84.86,19300.0,66.7232,66.794,66.6996,66.7862,19300.0
2012-10-23 12:45:00,84.85,84.86,84.76,84.78,14200.0,66.7783,66.7862,66.7075,66.7232,14200.0
2012-10-23 12:50:00,84.77,84.77,84.62,84.62,43700.0,66.7153,66.7153,66.5973,66.5973,43700.0
2012-10-23 12:55:00,84.63,84.68,84.61,84.65,25900.0,66.6051,66.6445,66.5894,66.6209,25900.0
2012-10-23 13:00:00,84.66,84.74,84.64,84.74,10500.0,66.6288,66.6917,66.613,66.6917,10500.0
2012-10-23 13:05:00,84.72,84.75,84.68,84.75,16800.0,66.676,66.6996,66.6445,66.6996,16800.0
2012-10-23 13:10:00,84.75,84.81,84.73,84.79,30100.0,66.6996,66.7468,66.6839,66.7311,30100.0
2012-10-23 13:15:00,84.79,84.9,84.69,84.7,28500.0,66.7311,66.8176,66.6524,66.6602,28500.0
2012-10-23 13:20:00,84.7,84.79,84.67,84.77,16700.0,66.6602,66.7311,66.6366,66.7153,16700.0
2012-10-23 13:25:00,84.77,84.85,84.77,84.83,21500.0,66.7153,66.7783,66.7153,66.7626,21500.0
2012-10-23 13:30:00,84.83,84.9,84.83,84.9,24800.0,66.7626,66.8176,66.7626,66.8176,24800.0
2012-10-23 13:35:00,84.89,84.89,84.85,84.88,12200.0,66.8098,66.8098,66.7783,66.8019,12200.0
2012-10-23 13:40:00,84.87,84.88,84.83,84.83,9500.0,66.794,66.8019,66.7626,66.7626,9500.0
2012-10-23 13:45:00,84.83,84.88,84.79,84.87,15100.0,66.7626,66.8019,66.7311,66.794,15100.0
2012-10-23 13:50:00,84.89,84.9,84.86,84.88,14000.0,66.8098,66.8176,66.7862,66.8019,14000.0
2012-10-23 13:55:00,84.86,84.98,84.83,84.96,29600.0,66.7862,66.8806,66.7626,66.8649,29600.0
2012-10-23 14:00:00,84.95,85.11,84.94,85.05,39100.0,66.857,66.9829,66.8491,66.9357,39100.0
2012-10-23 14:05:00,85.05,85.07,84.98,85.03,21000.0,66.9357,66.9514,66.8806,66.92,21000.0
2012-10-23 14:10:00,85.02,85.07,84.9,84.92,21900.0,66.9121,66.9514,66.8176,66.8334,21900.0
2012-10-23 14:15:00,84.92,85.01,84.92,84.99,33200.0,66.8334,66.9042,66.8334,66.8885,33200.0
2012-10-23 14:20:00,84.97,85.03,84.93,85.02,15800.0,66.8727,66.92,66.8413,66.9121,15800.0
2012-10-23 14:25:00,85.03,85.03,84.91,84.99,23800.0,66.92,66.92,66.8255,66.8885,23800.0
2012-10-23 14:30:00,84.99,84.99,84.89,84.95,16700.0,66.8885,66.8885,66.8098,66.857,16700.0
2012-10-23 14:35:00,84.94,85.07,84.87,85.04,29700.0,66.8491,66.9514,66.794,66.9278,29700.0
2012-10-23 14:40:00,85.03,85.08,85.01,85.08,18800.0,66.92,66.9593,66.9042,66.9593,18800.0
2012-10-23 14:45:00,85.08,85.25,85.07,85.21,21500.0,66.9593,67.0931,66.9514,67.0616,21500.0
2012-10-23 14:50:00,85.22,85.24,85.13,85.17,14000.0,67.0695,67.0852,66.9987,67.0301,14000.0
2012-10-23 14:55:00,85.18,85.21,85.17,85.21,8700.0,67.038,67.0616,67.0301,67.0616,8700.0
2012-10-23 15:00:00,85.21,85.31,85.16,85.19,35700.0,67.0616,67.1403,67.0223,67.0459,35700.0
2012-10-23 15:05:00,85.2,85.23,85.13,85.2,16700.0,67.0537,67.0774,66.9987,67.0537,16700.0
2012-10-23 15:10:00,85.2,85.26,85.16,85.17,21700.0,67.0537,67.101,67.0223,67.0301,21700.0
2012-10-23 15:15:00,85.17,85.24,85.17,85.23,19600.0,67.0301,67.0852,67.0301,67.0774,19600.0
2012-10-23 15:20:00,85.24,85.27,85.2,85.23,31100.0,67.0852,67.1088,67.0537,67.0774,31100.0
2012-10-23 15:25:00,85.23,85.27,85.09,85.1,35700.0,67.0774,67.1088,66.9672,66.975,35700.0
2012-10-23 15:30:00,85.09,85.18,85.03,85.07,29200.0,66.9672,67.038,66.92,66.9514,29200.0
2012-10-23 15:35:00,85.06,85.08,84.93,84.93,47200.0,66.9436,66.9593,66.8413,66.8413,47200.0
2012-10-23 15:40:00,84.92,84.96,84.88,84.89,34100.0,66.8334,66.8649,66.8019,66.8098,34100.0
2012-10-23 15:45:00,84.9,85.05,84.89,84.99,45700.0,66.8176,66.9357,66.8098,66.8885,45700.0
2012-10-23 15:50:00,84.99,85.08,84.99,85.05,48700.0,66.8885,66.9593,66.8885,66.9357,48700.0
2012-10-23 15:55:00,85.05,85.09,85.03,85.03,90100.0,66.9357,66.9672,66.92,66.92,90100.0
2012-10-24 09:30:00,85.12,85.3,85.0,85.09,59500.0,66.9908,67.1324,66.8963,66.9672,59500.0
2012-10-24 09:35:00,85.05,85.1,84.61,84.73,29600.0,66.9357,66.975,66.5894,66.6839,29600.0
2012-10-24 09:40:00,84.69,84.7,84.33,84.41,30100.0,66.6524,66.6602,66.369,66.432,30100.0
2012-10-24 09:45:00,84.44,84.47,84.32,84.42,19200.0,66.4556,66.4792,66.3612,66.4399,19200.0
2012-10-24 09:50:00,84.42,84.49,84.29,84.35,52300.0,66.4399,66.495,66.3376,66.3848,52300.0
2012-10-24 09:55:00,84.36,84.55,84.36,84.54,26600.0,66.3927,66.5422,66.3927,66.5343,26600.0
2012-10-24 10:00:00,84.54,84.67,84.42,84.49,47700.0,66.5343,66.6366,66.4399,66.495,47700.0
2012-10-24 10:05:00,84.47,84.48,84.24,84.29,34200.0,66.4792,66.4871,66.2982,66.3376,34200.0
2012-10-24 10:10:00,84.3,84.43,84.27,84.4,33300.0,66.3454,66.4477,66.3218,66.4241,33300.0
2012-10-24 10:15:00,84.42,84.67,84.41,84.58,19500.0,66.4399,66.6366,66.432,66.5658,19500.0
2012-10-24 10:20:00,84.57,84.74,84.55,84.67,25000.0,66.5579,66.6917,66.5422,66.6366,25000.0
2012-10-24 10:25:00,84.66,84.76,84.39,84.43,57800.0,66.6288,66.7075,66.4163,66.4477,57800.0
2012-10-24 10:30:00,84.43,84.74,84.35,84.73,36900.0,66.4477,66.6917,66.3848,66.6839,36900.0
2012-10-24 10:35:00,84.73,84.79,84.62,84.74,25900.0,66.6839,66.7311,66.5973,66.6917,25900.0
2012-10-24 10:40:00,84.73,84.81,84.69,84.77,19800.0,66.6839,66.7468,66.6524,66.7153,19800.0
2012-10-24 10:45:00,84.77,84.83,84.72,84.78,24900.0,66.7153,66.7626,66.676,66.7232,24900.0
2012-10-24 10:50:00,84.77,84.78,84.68,84.73,12500.0,66.7153,66.7232,66.6445,66.6839,12500.0
2012-10-24 10:55:00,84.75,84.83,84.75,84.78,10900.0,66.6996,66.7626,66.6996,66.7232,10900.0
2012-10-24 11:00:00,84.78,85.05,84.78,85.02,42400.0,66.7232,66.9357,66.7232,66.9121,42400.0
2012-10-24 11:05:00,85.01,85.02,84.71,84.71,28000.0,66.9042,66.9121,66.6681,66.6681,28000.0
2012-10-24 11:10:00,84.71,84.76,84.63,84.63,17400.0,66.6681,66.7075,66.6051,66.6051,17400.0
2012-10-24 11:15:00,84.63,84.69,84.61,84.61,12500.0,66.6051,66.6524,66.5894,66.5894,12500.0
2012-10-24 11:20:00,84.6,84.69,84.58,84.65,11100.0,66.5815,66.6524,66.5658,66.6209,11100.0
2012-10-24 11:25:00,84.67,84.77,84.65,84.77,16400.0,66.6366,66.7153,66.6209,66.7153,16400.0
2012-10-24 11:30:00,84.75,84.79,84.73,84.73,11400.0,66.6996,66.7311,66.6839,66.6839,11400.0
2012-10-24 11:35:00,84.74,84.74,84.68,84.71,13800.0,66.6917,66.6917,66.6445,66.6681,13800.0
2012-10-24 11:40:00,84.72,84.74,84.68,84.74,11700.0,66.676,66.6917,66.6445,66.6917,11700.0
2012-10-24 11:45:00,84.73,84.74,84.62,84.66,18200.0,66.6839,66.6917,66.5973,66.6288,18200.0
2012-10-24 11:50:00,84.66,84.76,84.66,84.72,9500.0,66.6288,66.7075,66.6288,66.676,9500.0
2012-10-24 11:55:00,84.74,84.76,84.69,84.71,9100.0,66.6917,66.7075,66.6524,66.6681,9100.0
2012-10-24 12:00:00,84.72,84.77,84.68,84.74,19100.0,66.676,66.7153,66.6445,66.6917,19100.0
2012-10-24 12:05:00,84.73,84.73,84.61,84.61,11800.0,66.6839,66.6839,66.5894,66.5894,11800.0
2012-10-24 12:10:00,84.61,84.7,84.61,84.7,11400.0,66.5894,66.6602,66.5894,66.6602,11400.0
2012-10-24 12:15:00,84.69,84.7,84.6,84.63,17700.0,66.6524,66.6602,66.5815,66.6051,17700.0
2012-10-24 12:20:00,84.62,84.63,84.55,84.63,8400.0,66.5973,66.6051,66.5422,66.6051,8400.0
2012-10-24 12:25:00,84.61,84.65,84.55,84.63,17900.0,66.5894,66.6209,66.5422,66.6051,17900.0
2012-10-24 12:30:00,84.64,84.74,84.63,84.74,12800.0,66.613,66.6917,66.6051,66.6917,12800.0
2012-10-24 12:35:00,84.75,84.77,84.71,84.73,11100.0,66.6996,66.7153,66.6681,66.6839,11100.0
2012-10-24 12:40:00,84.73,84.83,84.73,84.82,16100.0,66.6839,66.7626,66.6839,66.7547,16100.0
2012-10-24 12:45:00,84.82,84.93,84.82,84.93,19800.0,66.7547,66.8413,66.7547,66.8413,19800.0
2012-10-24 12:50:00,84.93,84.95,84.91,84.92,5800.0,66.8413,66.857,66.8255,66.8334,5800.0
2012-10-24 12:55:00,84.92,84.95,84.9,84.95,19700.0,66.8334,66.857,66.8176,66.857,19700.0
2012-10-24 13:00:00,84.95,85.01,84.94,85.0,10900.0,66.857,66.9042,66.8491,66.8963,10900.0
2012-10-24 13:05:00,85.0,85.06,85.0,85.05,16800.0,66.8963,66.9436,66.8963,66.9357,16800.0
2012-10-24 13:10:00,85.05,85.06,84.89,84.89,24400.0,66.9357,66.9436,66.8098,66.8098,24400.0
2012-10-24 13:15:00,84.88,84.91,84.86,84.88,9200.0,66.8019,66.8255,66.7862,66.8019,9200.0
2012-10-24 13:20:00,84.89,84.95,84.89,84.92,7100.0,66.8098,66.857,66.8098,66.8334,7100.0
2012-10-24 13:25:00,84.91,85.0,84.91,84.98,8800.0,66.8255,66.8963,66.8255,66.8806,8800.0
2012-10-24 13:30:00,84.99,85.0,84.9,84.92,8600.0,66.8885,66.8963,66.8176,66.8334,8600.0
2012-10-24 13:35:00,84.92,84.96,84.91,84.95,5700.0,66.8334,66.8649,66.8255,66.857,5700.0
2012-10-24 13:40:00,84.95,84.99,84.93,84.93,7900.0,66.857,66.8885,66.8413,66.8413,7900.0
2012-10-24 13:45:00,84.93,84.98,84.93,84.96,7200.0,66.8413,66.8806,66.8413,66.8649,7200.0
2012-10-24 13:50:00,84.94,84.97,84.92,84.94,10700.0,66.8491,66.8727,66.8334,66.8491,10700.0
2012-10-24 13:55:00,84.95,84.96,84.89,84.89,6100.0,66.857,66.8649,66.8098,66.8098,6100.0
2012-10-24 14:00:00,84.9,84.92,84.89,84.9,11900.0,66.8176,66.8334,66.8098,66.8176,11900.0
2012-10-24 14:05:00,84.9,84.91,84.85,84.86,9200.0,66.8176,66.8255,66.7783,66.7862,9200.0
2012-10-24 14:10:00,84.86,84.89,84.82,84.86,13500.0,66.7862,66.8098,66.7547,66.7862,13500.0
2012-10-24 14:15:00,84.87,84.9,84.58,84.81,33600.0,66.794,66.8176,66.5658,66.7468,33600.0
2012-10-24 14:20:00,84.81,84.87,84.74,84.77,33300.0,66.7468,66.794,66.6917,66.7153,33300.0
2012-10-24 14:25:00,84.76,85.0,84.76,84.93,19300.0,66.7075,66.8963,66.7075,66.8413,19300.0
2012-10-24 14:30:00,84.94,84.95,84.8,84.82,21900.0,66.8491,66.857,66.7389,66.7547,21900.0
2012-10-24 14:35:00,84.82,84.92,84.79,84.79,14800.0,66.7547,66.8334,66.7311,66.7311,14800.0
2012-10-24 14:40:00,84.79,84.83,84.74,84.81,16900.0,66.7311,66.7626,66.6917,66.7468,16900.0
2012-10-24 14:45:00,84.81,84.83,84.64,84.69,18200.0,66.7468,66.7626,66.613,66.6524,18200.0
2012-10-24 14:50:00,84.71,84.79,84.67,84.69,25200.0,66.6681,66.7311,66.6366,66.6524,25200.0
2012-10-24 14:55:00,84.69,84.75,84.62,84.62,26800.0,66.6524,66.6996,66.5973,66.5973,26800.0
2012-10-24 15:00:00,84.62,84.72,84.51,84.57,40300.0,66.5973,66.676,66.5107,66.5579,40300.0
2012-10-24 15:05:00,84.57,84.58,84.49,84.57,32500.0,66.5579,66.5658,66.495,66.5579,32500.0
2012-10-24 15:10:00,84.54,84.54,84.41,84.44,32100.0,66.5343,66.5343,66.432,66.4556,32100.0
2012-10-24 15:15:00,84.44,84.47,84.4,84.46,23800.0,66.4556,66.4792,66.4241,66.4714,23800.0
2012-10-24 15:20:00,84.46,84.49,84.37,84.46,38100.0,66.4714,66.495,66.4005,66.4714,38100.0
2012-10-24 15:25:00,84.47,84.53,84.41,84.53,30300.0,66.4792,66.5264,66.432,66.5264,30300.0
2012-10-24 15:30:00,84.53,84.57,84.38,84.39,47500.0,66.5264,66.5579,66.4084,66.4163,47500.0
2012-10-24 15:35:00,84.38,84.45,84.32,84.33,45300.0,66.4084,66.4635,66.3612,66.369,45300.0
2012-10-24 15:40:00,84.32,84.35,84.26,84.27,50900.0,66.3612,66.3848,66.314,66.3218,50900.0
2012-10-24 15:45:00,84.26,84.28,84.16,84.23,80300.0,66.314,66.3297,66.2353,66.2903,80300.0
2012-10-24 15:50:00,84.23,84.28,84.18,84.21,118200.0,66.2903,66.3297,66.251,66.2746,118200.0
2012-10-24 15:55:00,84.21,84.35,84.17,84.31,143700.0,66.2746,66.3848,66.2431,66.3533,143700.0
2012-10-25 09:30:00,84.88,85.2,84.81,84.92,55700.0,66.8019,67.0537,66.7468,66.8334,55700.0
2012-10-25 09:35:00,84.91,84.97,84.55,84.56,17300.0,66.8255,66.8727,66.5422,66.5501,17300.0
2012-10-25 09:40:00,84.57,84.81,84.54,84.73,16800.0,66.5579,66.7468,66.5343,66.6839,16800.0
2012-10-25 09:45:00,84.72,84.73,84.54,84.58,22500.0,66.676,66.6839,66.5343,66.5658,22500.0
2012-10-25 09:50:00,84.59,84.66,84.51,84.54,32000.0,66.5737,66.6288,66.5107,66.5343,32000.0
2012-10-25 09:55:00,84.55,84.61,84.52,84.58,11600.0,66.5422,66.5894,66.5186,66.5658,11600.0
2012-10-25 10:00:00,84.59,84.59,84.31,84.47,23800.0,66.5737,66.5737,66.3533,66.4792,23800.0
2012-10-25 10:05:00,84.49,84.6,84.48,84.54,23000.0,66.495,66.5815,66.4871,66.5343,23000.0
2012-10-25 10:10:00,84.54,84.63,84.53,84.63,26000.0,66.5343,66.6051,66.5264,66.6051,26000.0
2012-10-25 10:15:00,84.62,84.67,84.55,84.67,27000.0,66.5973,66.6366,66.5422,66.6366,27000.0
2012-10-25 10:20:00,84.68,84.81,84.68,84.79,16800.0,66.6445,66.7468,66.6445,66.7311,16800.0
2012-10-25 10:25:00,84.79,84.79,84.62,84.66,18100.0,66.7311,66.7311,66.5973,66.6288,18100.0
2012-10-25 10:30:00,84.65,84.66,84.53,84.56,26600.0,66.6209,66.6288,66.5264,66.5501,26600.0
2012-10-25 10:35:00,84.56,84.58,84.44,84.44,16300.0,66.5501,66.5658,66.4556,66.4556,16300.0
2012-10-25 10:40:00,84.42,84.54,84.41,84.54,14800.0,66.4399,66.5343,66.432,66.5343,14800.0
2012-10-25 10:45:00,84.52,84.52,84.4,84.41,11700.0,66.5186,66.5186,66.4241,66.432,11700.0
2012-10-25 10:50:00,84.39,84.55,84.39,84.47,43900.0,66.4163,66.5422,66.4163,66.4792,43900.0
2012-10-25 10:55:00,84.46,84.47,84.33,84.36,40500.0,66.4714,66.4792,66.369,66.3927,40500.0
2012-10-25 11:00:00,84.36,84.36,84.23,84.23,50800.0,66.3927,66.3927,66.2903,66.2903,50800.0
2012-10-25 11:05:00,84.22,84.23,84.14,84.21,35500.0,66.2825,66.2903,66.2195,66.2746,35500.0
2012-10-25 11:10:00,84.21,84.22,84.12,84.14,20000.0,66.2746,66.2825,66.2038,66.2195,20000.0
2012-10-25 11:15:00,84.13,84.13,83.94,84.03,68500.0,66.2116,66.2116,66.0621,66.1329,68500.0
2012-10-25 11:20:00,84.03,84.04,83.92,83.96,29100.0,66.1329,66.1408,66.0464,66.0778,29100.0
2012-10-25 11:25:00,83.96,84.01,83.8,83.83,38200.0,66.0778,66.1172,65.9519,65.9755,38200.0
2012-10-25 11:30:00,83.84,83.88,83.79,83.83,40200.0,65.9834,66.0149,65.9441,65.9755,40200.0
2012-10-25 11:35:00,83.81,83.85,83.66,83.69,43300.0,65.9598,65.9913,65.8417,65.8654,43300.0
2012-10-25 11:40:00,83.69,83.77,83.65,83.71,26100.0,65.8654,65.9283,65.8339,65.8811,26100.0
2012-10-25 11:45:00,83.7,83.75,83.65,83.74,22500.0,65.8732,65.9126,65.8339,65.9047,22500.0
2012-10-25 11:50:00,83.74,83.87,83.62,83.81,47100.0,65.9047,66.007,65.8103,65.9598,47100.0
2012-10-25 11:55:00,83.82,83.94,83.82,83.92,34500.0,65.9677,66.0621,65.9677,66.0464,34500.0
2012-10-25 12:00:00,83.92,83.92,83.83,83.85,16200.0,66.0464,66.0464,65.9755,65.9913,16200.0
2012-10-25 12:05:00,83.85,83.91,83.76,83.88,22800.0,65.9913,66.0385,65.9204,66.0149,22800.0
2012-10-25 12:10:00,83.9,83.93,83.82,83.87,15200.0,66.0306,66.0542,65.9677,66.007,15200.0
2012-10-25 12:15:00,83.87,83.88,83.81,83.87,20700.0,66.007,66.0149,65.9598,66.007,20700.0
2012-10-25 12:20:00,83.87,83.97,83.87,83.91,12300.0,66.007,66.0857,66.007,66.0385,12300.0
2012-10-25 12:25:00,83.93,84.07,83.92,84.05,13100.0,66.0542,66.1644,66.0464,66.1487,13100.0
2012-10-25 12:30:00,84.05,84.07,83.89,83.94,18800.0,66.1487,66.1644,66.0228,66.0621,18800.0
2012-10-25 12:35:00,83.93,83.99,83.91,83.98,10900.0,66.0542,66.1015,66.0385,66.0936,10900.0
2012-10-25 12:40:00,84.01,84.02,83.98,83.98,5700.0,66.1172,66.1251,66.0936,66.0936,5700.0
2012-10-25 12:45:00,83.99,84.16,83.96,84.16,14800.0,66.1015,66.2353,66.0778,66.2353,14800.0
2012-10-25 12:50:00,84.17,84.18,84.07,84.09,14400.0,66.2431,66.251,66.1644,66.1802,14400.0
2012-10-25 12:55:00,84.1,84.4,84.1,84.38,21400.0,66.188,66.4241,66.188,66.4084,21400.0
2012-10-25 13:00:00,84.38,84.5,84.37,84.49,14400.0,66.4084,66.5028,66.4005,66.495,14400.0
2012-10-25 13:05:00,84.48,84.56,84.46,84.46,20900.0,66.4871,66.5501,66.4714,66.4714,20900.0
2012-10-25 13:10:00,84.45,84.45,84.4,84.45,10600.0,66.4635,66.4635,66.4241,66.4635,10600.0
2012-10-25 13:15:00,84.43,84.49,84.38,84.39,16800.0,66.4477,66.495,66.4084,66.4163,16800.0
2012-10-25 13:20:00,84.37,84.44,84.37,84.41,11200.0,66.4005,66.4556,66.4005,66.432,11200.0
2012-10-25 13:25:00,84.41,84.55,84.41,84.51,15600.0,66.432,66.5422,66.432,66.5107,15600.0
2012-10-25 13:30:00,84.54,84.54,84.4,84.4,19000.0,66.5343,66.5343,66.4241,66.4241,19000.0
2012-10-25 13:35:00,84.4,84.48,84.4,84.47,12700.0,66.4241,66.4871,66.4241,66.4792,12700.0
2012-10-25 13:40:00,84.47,84.55,84.45,84.51,13200.0,66.4792,66.5422,66.4635,66.5107,13200.0
2012-10-25 13:45:00,84.54,84.58,84.45,84.45,17500.0,66.5343,66.5658,66.4635,66.4635,17500.0
2012-10-25 13:50:00,84.45,84.49,84.42,84.49,11400.0,66.4635,66.495,66.4399,66.495,11400.0
2012-10-25 13:55:00,84.49,84.52,84.43,84.52,15000.0,66.495,66.5186,66.4477,66.5186,15000.0
2012-10-25 14:00:00,84.52,84.55,84.44,84.47,15600.0,66.5186,66.5422,66.4556,66.4792,15600.0
2012-10-25 14:05:00,84.47,84.5,84.44,84.44,7000.0,66.4792,66.5028,66.4556,66.4556,7000.0
2012-10-25 14:10:00,84.44,84.5,84.42,84.46,8400.0,66.4556,66.5028,66.4399,66.4714,8400.0
2012-10-25 14:15:00,84.45,84.46,84.36,84.43,11300.0,66.4635,66.4714,66.3927,66.4477,11300.0
2012-10-25 14:20:00,84.42,84.52,84.37,84.51,12500.0,66.4399,66.5186,66.4005,66.5107,12500.0
2012-10-25 14:25:00,84.52,84.55,84.44,84.48,18500.0,66.5186,66.5422,66.4556,66.4871,18500.0
2012-10-25 14:30:00,84.48,84.54,84.46,84.52,16400.0,66.4871,66.5343,66.4714,66.5186,16400.0
2012-10-25 14:35:00,84.52,84.52,84.46,84.47,10400.0,66.5186,66.5186,66.4714,66.4792,10400.0
2012-10-25 14:40:00,84.49,84.61,84.49,84.59,27000.0,66.495,66.5894,66.495,66.5737,27000.0
2012-10-25 14:45:00,84.59,84.66,84.59,84.66,17200.0,66.5737,66.6288,66.5737,66.6288,17200.0
2012-10-25 14:50:00,84.66,84.71,84.64,84.68,57100.0,66.6288,66.6681,66.613,66.6445,57100.0
2012-10-25 14:55:00,84.69,84.74,84.67,84.67,20700.0,66.6524,66.6917,66.6366,66.6366,20700.0
2012-10-25 15:00:00,84.68,84.71,84.65,84.71,22400.0,66.6445,66.6681,66.6209,66.6681,22400.0
2012-10-25 15:05:00,84.71,84.73,84.59,84.6,40000.0,66.6681,66.6839,66.5737,66.5815,40000.0
2012-10-25 15:10:00,84.62,84.66,84.53,84.55,83400.0,66.5973,66.6288,66.5264,66.5422,83400.0
2012-10-25 15:15:00,84.56,84.57,84.47,84.47,42300.0,66.5501,66.5579,66.4792,66.4792,42300.0
2012-10-25 15:20:00,84.47,84.48,84.42,84.46,78600.0,66.4792,66.4871,66.4399,66.4714,78600.0
2012-10-25 15:25:00,84.47,84.59,84.47,84.56,44900.0,66.4792,66.5737,66.4792,66.5501,44900.0
2012-10-25 15:30:00,84.56,84.62,84.52,84.62,41900.0,66.5501,66.5973,66.5186,66.5973,41900.0
2012-10-25 15:35:00,84.61,84.63,84.57,84.62,30000.0,66.5894,66.6051,66.5579,66.5973,30000.0
2012-10-25 15:40:00,84.62,84.67,84.61,84.67,28500.0,66.5973,66.6366,66.5894,66.6366,28500.0
2012-10-25 15:45:00,84.68,84.71,84.55,84.57,56200.0,66.6445,66.6681,66.5422,66.5579,56200.0
2012-10-25 15:50:00,84.57,84.64,84.57,84.63,61700.0,66.5579,66.613,66.5579,66.6051,61700.0
2012-10-25 15:55:00,84.62,84.71,84.62,84.7,75100.0,66.5973,66.6681,66.5973,66.6602,75100.0
2012-10-26 09:30:00,84.48,85.0,84.19,84.25,56100.0,66.4871,66.8963,66.2589,66.3061,56100.0
2012-10-26 09:35:00,84.32,84.59,84.24,84.48,85300.0,66.3612,66.5737,66.2982,66.4871,85300.0
2012-10-26 09:40:00,84.56,84.79,84.5,84.68,47400.0,66.5501,66.7311,66.5028,66.6445,47400.0
2012-10-26 09:45:00,84.63,84.75,84.43,84.75,67600.0,66.6051,66.6996,66.4477,66.6996,67600.0
2012-10-26 09:50:00,84.75,84.76,84.41,84.58,44500.0,66.6996,66.7075,66.432,66.5658,44500.0
2012-10-26 09:55:00,84.6,84.62,84.4,84.41,16100.0,66.5815,66.5973,66.4241,66.432,16100.0
2012-10-26 10:00:00,84.41,84.52,84.28,84.52,33500.0,66.432,66.5186,66.3297,66.5186,33500.0
2012-10-26 10:05:00,84.52,84.56,84.41,84.45,17700.0,66.5186,66.5501,66.432,66.4635,17700.0
2012-10-26 10:10:00,84.44,84.44,84.29,84.44,39200.0,66.4556,66.4556,66.3376,66.4556,39200.0
2012-10-26 10:15:00,84.45,84.55,84.35,84.45,61500.0,66.4635,66.5422,66.3848,66.4635,61500.0
2012-10-26 10:20:00,84.46,84.53,84.39,84.41,22600.0,66.4714,66.5264,66.4163,66.432,22600.0
2012-10-26 10:25:00,84.4,84.4,84.32,84.33,20600.0,66.4241,66.4241,66.3612,66.369,20600.0
2012-10-26 10:30:00,84.31,84.46,84.31,84.43,17700.0,66.3533,66.4714,66.3533,66.4477,17700.0
2012-10-26 10:35:00,84.44,84.56,84.42,84.55,31500.0,66.4556,66.5501,66.4399,66.5422,31500.0
2012-10-26 10:40:00,84.56,84.73,84.55,84.71,24400.0,66.5501,66.6839,66.5422,66.6681,24400.0
2012-10-26 10:45:00,84.73,84.73,84.55,84.58,20200.0,66.6839,66.6839,66.5422,66.5658,20200.0
2012-10-26 10:50:00,84.58,84.62,84.36,84.42,51300.0,66.5658,66.5973,66.3927,66.4399,51300.0
2012-10-26 10:55:00,84.43,84.59,84.43,84.55,12600.0,66.4477,66.5737,66.4477,66.5422,12600.0
2012-10-26 11:00:00,84.56,84.61,84.49,84.6,28600.0,66.5501,66.5894,66.495,66.5815,28600.0
2012-10-26 11:05:00,84.61,84.72,84.61,84.67,22500.0,66.5894,66.676,66.5894,66.6366,22500.0
2012-10-26 11:10:00,84.67,84.74,84.64,84.74,21600.0,66.6366,66.6917,66.613,66.6917,21600.0
2012-10-26 11:15:00,84.73,84.84,84.73,84.84,30400.0,66.6839,66.7704,66.6839,66.7704,30400.0
2012-10-26 11:20:00,84.83,84.9,84.81,84.9,30800.0,66.7626,66.8176,66.7468,66.8176,30800.0
2012-10-26 11:25:00,84.91,85.0,84.91,84.98,17600.0,66.8255,66.8963,66.8255,66.8806,17600.0
2012-10-26 11:30:00,84.97,85.09,84.94,84.97,41300.0,66.8727,66.9672,66.8491,66.8727,41300.0
2012-10-26 11:35:00,84.97,85.01,84.91,85.01,19400.0,66.8727,66.9042,66.8255,66.9042,19400.0
2012-10-26 11:40:00,85.02,85.02,84.89,84.95,28600.0,66.9121,66.9121,66.8098,66.857,28600.0
2012-10-26 11:45:00,84.92,84.96,84.88,84.96,21000.0,66.8334,66.8649,66.8019,66.8649,21000.0
2012-10-26 11:50:00,84.96,85.05,84.94,84.94,48500.0,66.8649,66.9357,66.8491,66.8491,48500.0
2012-10-26 11:55:00,84.95,84.98,84.86,84.87,28000.0,66.857,66.8806,66.7862,66.794,28000.0
2012-10-26 12:00:00,84.86,84.87,84.72,84.76,33200.0,66.7862,66.794,66.676,66.7075,33200.0
2012-10-26 12:05:00,84.74,84.77,84.6,84.72,17800.0,66.6917,66.7153,66.5815,66.676,17800.0
2012-10-26 12:10:00,84.73,84.78,84.7,84.77,16200.0,66.6839,66.7232,66.6602,66.7153,16200.0
2012-10-26 12:15:00,84.76,84.8,84.72,84.75,14100.0,66.7075,66.7389,66.676,66.6996,14100.0
2012-10-26 12:20:00,84.73,84.78,84.66,84.7,16400.0,66.6839,66.7232,66.6288,66.6602,16400.0
2012-10-26 12:25:00,84.73,84.84,84.71,84.84,9900.0,66.6839,66.7704,66.6681,66.7704,9900.0
2012-10-26 12:30:00,84.84,84.84,84.67,84.69,17500.0,66.7704,66.7704,66.6366,66.6524,17500.0
2012-10-26 12:35:00,84.71,84.79,84.71,84.75,9100.0,66.6681,66.7311,66.6681,66.6996,9100.0
2012-10-26 12:40:00,84.76,84.88,84.75,84.75,16300.0,66.7075,66.8019,66.6996,66.6996,16300.0
2012-10-26 12:45:00,84.76,84.79,84.7,84.71,9400.0,66.7075,66.7311,66.6602,66.6681,9400.0
2012-10-26 12:50:00,84.72,84.73,84.69,84.72,5000.0,66.676,66.6839,66.6524,66.676,5000.0
2012-10-26 12:55:00,84.7,84.88,84.7,84.86,22600.0,66.6602,66.8019,66.6602,66.7862,22600.0
2012-10-26 13:00:00,84.87,84.89,84.8,84.81,18600.0,66.794,66.8098,66.7389,66.7468,18600.0
2012-10-26 13:05:00,84.83,84.84,84.74,84.75,17200.0,66.7626,66.7704,66.6917,66.6996,17200.0
2012-10-26 13:10:00,84.74,84.82,84.7,84.7,27000.0,66.6917,66.7547,66.6602,66.6602,27000.0
2012-10-26 13:15:00,84.7,84.71,84.65,84.67,18600.0,66.6602,66.6681,66.6209,66.6366,18600.0
2012-10-26 13:20:00,84.67,84.68,84.63,84.64,9900.0,66.6366,66.6445,66.6051,66.613,9900.0
2012-10-26 13:25:00,84.64,84.83,84.63,84.83,12000.0,66.613,66.7626,66.6051,66.7626,12000.0
2012-10-26 13:30:00,84.83,85.1,84.81,85.05,22700.0,66.7626,66.975,66.7468,66.9357,22700.0
2012-10-26 13:35:00,85.04,85.17,85.01,85.04,19000.0,66.9278,67.0301,66.9042,66.9278,19000.0
2012-10-26 13:40:00,85.04,85.16,84.98,85.16,22600.0,66.9278,67.0223,66.8806,67.0223,22600.0
2012-10-26 13:45:00,85.16,85.22,85.09,85.2,31700.0,67.0223,67.0695,66.9672,67.0537,31700.0
2012-10-26 13:50:00,85.2,85.2,85.14,85.17,25000.0,67.0537,67.0537,67.0065,67.0301,25000.0
2012-10-26 13:55:00,85.18,85.25,85.1,85.13,25300.0,67.038,67.0931,66.975,66.9987,25300.0
2012-10-26 14:00:00,85.13,85.14,85.1,85.13,14000.0,66.9987,67.0065,66.975,66.9987,14000.0
2012-10-26 14:05:00,85.13,85.18,85.12,85.12,20500.0,66.9987,67.038,66.9908,66.9908,20500.0
2012-10-26 14:10:00,85.12,85.22,85.11,85.17,38400.0,66.9908,67.0695,66.9829,67.0301,38400.0
2012-10-26 14:15:00,85.17,85.2,85.15,85.16,17100.0,67.0301,67.0537,67.0144,67.0223,17100.0
2012-10-26 14:20:00,85.16,85.22,85.12,85.21,42100.0,67.0223,67.0695,66.9908,67.0616,42100.0
2012-10-26 14:25:00,85.22,85.31,85.22,85.26,20600.0,67.0695,67.1403,67.0695,67.101,20600.0
2012-10-26 14:30:00,85.26,85.41,85.25,85.41,32700.0,67.101,67.219,67.0931,67.219,32700.0
2012-10-26 14:35:00,85.41,85.42,85.31,85.35,18900.0,67.219,67.2269,67.1403,67.1718,18900.0
2012-10-26 14:40:00,85.34,85.36,85.3,85.34,17800.0,67.1639,67.1797,67.1324,67.1639,17800.0
2012-10-26 14:45:00,85.33,85.43,85.32,85.4,38600.0,67.1561,67.2348,67.1482,67.2112,38600.0
2012-10-26 14:50:00,85.4,85.51,85.4,85.45,34100.0,67.2112,67.2977,67.2112,67.2505,34100.0
2012-10-26 14:55:00,85.45,85.48,85.4,85.48,37600.0,67.2505,67.2741,67.2112,67.2741,37600.0
2012-10-26 15:00:00,85.46,85.48,85.41,85.48,26700.0,67.2584,67.2741,67.219,67.2741,26700.0
2012-10-26 15:05:00,85.47,85.57,85.47,85.55,42300.0,67.2662,67.3449,67.2662,67.3292,42300.0
2012-10-26 15:10:00,85.55,85.73,85.55,85.72,57100.0,67.3292,67.4709,67.3292,67.463,57100.0
2012-10-26 15:15:00,85.72,85.74,85.61,85.69,43000.0,67.463,67.4787,67.3764,67.4394,43000.0
2012-10-26 15:20:00,85.68,85.7,85.64,85.7,19700.0,67.4315,67.4473,67.4,67.4473,19700.0
2012-10-26 15:25:00,85.7,85.83,85.7,85.83,39900.0,67.4473,67.5496,67.4473,67.5496,39900.0
2012-10-26 15:30:00,85.82,85.87,85.63,85.65,50500.0,67.5417,67.581,67.3922,67.4079,50500.0
2012-10-26 15:35:00,85.65,85.66,85.55,85.58,60300.0,67.4079,67.4158,67.3292,67.3528,60300.0
2012-10-26 15:40:00,85.58,85.64,85.56,85.6,44400.0,67.3528,67.4,67.3371,67.3686,44400.0
2012-10-26 15:45:00,85.58,85.6,85.39,85.42,65800.0,67.3528,67.3686,67.2033,67.2269,65800.0
2012-10-26 15:50:00,85.42,85.56,85.41,85.56,90400.0,67.2269,67.3371,67.219,67.3371,90400.0
2012-10-26 15:55:00,85.57,85.57,85.45,85.49,154200.0,67.3449,67.3449,67.2505,67.282,154200.0
2012-10-31 09:30:00,86.04,86.39,85.06,86.0,123900.0,67.7148,67.9903,66.9436,67.6834,123900.0
2012-10-31 09:35:00,85.97,86.19,85.97,86.14,35200.0,67.6597,67.8329,67.6597,67.7935,35200.0
2012-10-31 09:40:00,86.1,86.18,85.5,85.96,40100.0,67.7621,67.825,67.2899,67.6519,40100.0
2012-10-31 09:45:00,85.95,86.22,85.83,86.16,41900.0,67.644,67.8565,67.5496,67.8093,41900.0
2012-10-31 09:50:00,86.16,86.23,86.03,86.14,50400.0,67.8093,67.8644,67.707,67.7935,50400.0
2012-10-31 09:55:00,86.13,86.23,86.03,86.13,36700.0,67.7857,67.8644,67.707,67.7857,36700.0
2012-10-31 10:00:00,86.13,86.26,85.95,86.25,53400.0,67.7857,67.888,67.644,67.8801,53400.0
2012-10-31 10:05:00,86.24,86.25,85.83,85.9,62400.0,67.8722,67.8801,67.5496,67.6047,62400.0
2012-10-31 10:10:00,85.89,85.89,85.56,85.8,75100.0,67.5968,67.5968,67.3371,67.526,75100.0
2012-10-31 10:15:00,85.8,85.93,85.74,85.9,44700.0,67.526,67.6283,67.4787,67.6047,44700.0
2012-10-31 10:20:00,85.94,86.12,85.89,86.04,26400.0,67.6361,67.7778,67.5968,67.7148,26400.0
2012-10-31 10:25:00,86.01,86.07,85.98,86.03,26400.0,67.6912,67.7385,67.6676,67.707,26400.0
2012-10-31 10:30:00,86.02,86.02,85.73,85.82,29100.0,67.6991,67.6991,67.4709,67.5417,29100.0
2012-10-31 10:35:00,85.81,85.97,85.79,85.79,34400.0,67.5338,67.6597,67.5181,67.5181,34400.0
2012-10-31 10:40:00,85.79,85.79,85.41,85.41,39200.0,67.5181,67.5181,67.219,67.219,39200.0
2012-10-31 10:45:00,85.41,85.45,85.36,85.43,45500.0,67.219,67.2505,67.1797,67.2348,45500.0
2012-10-31 10:50:00,85.42,85.42,85.17,85.2,42000.0,67.2269,67.2269,67.0301,67.0537,42000.0
2012-10-31 10:55:00,85.18,85.18,85.02,85.17,53000.0,67.038,67.038,66.9121,67.0301,53000.0
2012-10-31 11:00:00,85.17,85.26,85.06,85.11,23400.0,67.0301,67.101,66.9436,66.9829,23400.0
2012-10-31 11:05:00,85.1,85.21,85.02,85.04,23700.0,66.975,67.0616,66.9121,66.9278,23700.0
2012-10-31 11:10:00,85.06,85.12,85.0,85.03,36700.0,66.9436,66.9908,66.8963,66.92,36700.0
2012-10-31 11:15:00,85.02,85.1,85.0,85.08,25200.0,66.9121,66.975,66.8963,66.9593,25200.0
2012-10-31 11:20:00,85.1,85.1,84.99,85.01,14500.0,66.975,66.975,66.8885,66.9042,14500.0
2012-10-31 11:25:00,85.0,85.03,84.85,84.9,43500.0,66.8963,66.92,66.7783,66.8176,43500.0
2012-10-31 11:30:00,84.9,85.11,84.89,85.09,37900.0,66.8176,66.9829,66.8098,66.9672,37900.0
2012-10-31 11:35:00,85.1,85.11,84.92,84.92,23200.0,66.975,66.9829,66.8334,66.8334,23200.0
2012-10-31 11:40:00,84.93,85.03,84.92,84.99,16800.0,66.8413,66.92,66.8334,66.8885,16800.0
2012-10-31 11:45:00,84.98,85.01,84.82,84.89,46200.0,66.8806,66.9042,66.7547,66.8098,46200.0
2012-10-31 11:50:00,84.93,85.24,84.93,85.24,16500.0,66.8413,67.0852,66.8413,67.0852,16500.0
2012-10-31 11:55:00,85.22,85.23,85.05,85.15,23300.0,67.0695,67.0774,66.9357,67.0144,23300.0
2012-10-31 12:00:00,85.12,85.31,85.1,85.31,14500.0,66.9908,67.1403,66.975,67.1403,14500.0
2012-10-31 12:05:00,85.31,85.31,85.19,85.28,13100.0,67.1403,67.1403,67.0459,67.1167,13100.0
2012-10-31 12:10:00,85.28,85.45,85.25,85.45,20000.0,67.1167,67.2505,67.0931,67.2505,20000.0
2012-10-31 12:15:00,85.44,85.54,85.25,85.3,22000.0,67.2426,67.3213,67.0931,67.1324,22000.0
2012-10-31 12:20:00,85.28,85.37,85.22,85.33,20200.0,67.1167,67.1875,67.0695,67.1561,20200.0
2012-10-31 12:25:00,85.29,85.36,85.21,85.25,23300.0,67.1246,67.1797,67.0616,67.0931,23300.0
2012-10-31 12:30:00,85.21,85.28,85.21,85.28,10900.0,67.0616,67.1167,67.0616,67.1167,10900.0
2012-10-31 12:35:00,85.29,85.4,85.27,85.38,17100.0,67.1246,67.2112,67.1088,67.1954,17100.0
2012-10-31 12:40:00,85.38,85.43,85.25,85.25,22600.0,67.1954,67.2348,67.0931,67.0931,22600.0
2012-10-31 12:45:00,85.26,85.32,85.26,85.3,6100.0,67.101,67.1482,67.101,67.1324,6100.0
2012-10-31 12:50:00,85.28,85.32,85.19,85.2,13800.0,67.1167,67.1482,67.0459,67.0537,13800.0
2012-10-31 12:55:00,85.18,85.29,85.18,85.23,11800.0,67.038,67.1246,67.038,67.0774,11800.0
2012-10-31 13:00:00,85.25,85.28,85.2,85.2,7800.0,67.0931,67.1167,67.0537,67.0537,7800.0
2012-10-31 13:05:00,85.22,85.25,85.19,85.19,11200.0,67.0695,67.0931,67.0459,67.0459,11200.0
2012-10-31 13:10:00,85.18,85.2,85.1,85.12,17400.0,67.038,67.0537,66.975,66.9908,17400.0
2012-10-31 13:15:00,85.13,85.15,85.12,85.12,19900.0,66.9987,67.0144,66.9908,66.9908,19900.0
2012-10-31 13:20:00,85.12,85.13,85.1,85.11,42400.0,66.9908,66.9987,66.975,66.9829,42400.0
2012-10-31 13:25:00,85.12,85.12,85.09,85.1,23100.0,66.9908,66.9908,66.9672,66.975,23100.0
2012-10-31 13:30:00,85.11,85.13,85.09,85.1,31100.0,66.9829,66.9987,66.9672,66.975,31100.0
2012-10-31 13:35:00,85.1,85.11,85.09,85.09,18100.0,66.975,66.9829,66.9672,66.9672,18100.0
2012-10-31 13:40:00,85.1,85.13,84.99,85.06,28000.0,66.975,66.9987,66.8885,66.9436,28000.0
2012-10-31 13:45:00,85.06,85.13,85.03,85.03,11200.0,66.9436,66.9987,66.92,66.92,11200.0
2012-10-31 13:50:00,85.01,85.1,85.01,85.09,10400.0,66.9042,66.975,66.9042,66.9672,10400.0
2012-10-31 13:55:00,85.1,85.13,85.05,85.07,11800.0,66.975,66.9987,66.9357,66.9514,11800.0
2012-10-31 14:00:00,85.08,85.24,85.08,85.21,13400.0,66.9593,67.0852,66.9593,67.0616,13400.0
2012-10-31 14:05:00,85.2,85.31,85.2,85.27,9700.0,67.0537,67.1403,67.0537,67.1088,9700.0
2012-10-31 14:10:00,85.29,85.32,85.19,85.2,13700.0,67.1246,67.1482,67.0459,67.0537,13700.0
2012-10-31 14:15:00,85.2,85.28,85.18,85.26,14000.0,67.0537,67.1167,67.038,67.101,14000.0
2012-10-31 14:20:00,85.28,85.33,85.27,85.28,6700.0,67.1167,67.1561,67.1088,67.1167,6700.0
2012-10-31 14:25:00,85.29,85.34,85.22,85.26,26200.0,67.1246,67.1639,67.0695,67.101,26200.0
2012-10-31 14:30:00,85.25,85.35,85.25,85.32,13600.0,67.0931,67.1718,67.0931,67.1482,13600.0
2012-10-31 14:35:00,85.32,85.39,85.26,85.35,13800.0,67.1482,67.2033,67.101,67.1718,13800.0
2012-10-31 14:40:00,85.36,85.38,85.28,85.3,12600.0,67.1797,67.1954,67.1167,67.1324,12600.0
2012-10-31 14:45:00,85.3,85.32,85.27,85.32,13600.0,67.1324,67.1482,67.1088,67.1482,13600.0
2012-10-31 14:50:00,85.31,85.34,85.21,85.22,22100.0,67.1403,67.1639,67.0616,67.0695,22100.0
2012-10-31 14:55:00,85.22,85.28,85.16,85.28,12800.0,67.0695,67.1167,67.0223,67.1167,12800.0
2012-10-31 15:00:00,85.26,85.33,85.18,85.33,22300.0,67.101,67.1561,67.038,67.1561,22300.0
2012-10-31 15:05:00,85.34,85.44,85.33,85.42,18700.0,67.1639,67.2426,67.1561,67.2269,18700.0
2012-10-31 15:10:00,85.43,85.54,85.36,85.54,22000.0,67.2348,67.3213,67.1797,67.3213,22000.0
2012-10-31 15:15:00,85.55,85.63,85.52,85.53,13100.0,67.3292,67.3922,67.3056,67.3135,13100.0
2012-10-31 15:20:00,85.54,85.63,85.53,85.6,19600.0,67.3213,67.3922,67.3135,67.3686,19600.0
2012-10-31 15:25:00,85.6,85.68,85.56,85.66,22700.0,67.3686,67.4315,67.3371,67.4158,22700.0
2012-10-31 15:30:00,85.65,85.66,85.53,85.62,27100.0,67.4079,67.4158,67.3135,67.3843,27100.0
2012-10-31 15:35:00,85.61,85.65,85.43,85.6,33500.0,67.3764,67.4079,67.2348,67.3686,33500.0
2012-10-31 15:40:00,85.61,85.65,85.49,85.52,24700.0,67.3764,67.4079,67.282,67.3056,24700.0
2012-10-31 15:45:00,85.52,85.61,85.47,85.55,30900.0,67.3056,67.3764,67.2662,67.3292,30900.0
2012-10-31 15:50:00,85.55,85.59,85.35,85.42,44300.0,67.3292,67.3607,67.1718,67.2269,44300.0
2012-10-31 15:55:00,85.42,85.48,85.38,85.45,73800.0,67.2269,67.2741,67.1954,67.2505,73800.0
2012-11-01 09:30:00,85.63,85.79,84.86,85.27,97500.0,67.3922,67.5181,66.7862,67.1088,97500.0
2012-11-01 09:35:00,85.26,85.63,85.26,85.47,48200.0,67.101,67.3922,67.101,67.2662,48200.0
2012-11-01 09:40:00,85.46,85.85,85.38,85.84,56500.0,67.2584,67.5653,67.1954,67.5574,56500.0
2012-11-01 09:45:00,85.84,86.28,85.84,86.25,66600.0,67.5574,67.9037,67.5574,67.8801,66600.0
2012-11-01 09:50:00,86.28,86.37,85.9,85.92,44000.0,67.9037,67.9746,67.6047,67.6204,44000.0
2012-11-01 09:55:00,85.89,86.18,85.83,86.05,38300.0,67.5968,67.825,67.5496,67.7227,38300.0
2012-11-01 10:00:00,86.08,86.37,86.03,86.28,49100.0,67.7463,67.9746,67.707,67.9037,49100.0
2012-11-01 10:05:00,86.27,86.44,86.27,86.35,29700.0,67.8959,68.0296,67.8959,67.9588,29700.0
2012-11-01 10:10:00,86.34,86.4,86.24,86.32,33400.0,67.9509,67.9982,67.8722,67.9352,33400.0
2012-11-01 10:15:00,86.3,86.47,86.27,86.38,60500.0,67.9195,68.0533,67.8959,67.9824,60500.0
2012-11-01 10:20:00,86.37,86.46,86.36,86.39,32600.0,67.9746,68.0454,67.9667,67.9903,32600.0
2012-11-01 10:25:00,86.39,86.45,86.37,86.4,49600.0,67.9903,68.0375,67.9746,67.9982,49600.0
2012-11-01 10:30:00,86.41,86.46,86.34,86.37,38400.0,68.006,68.0454,67.9509,67.9746,38400.0
2012-11-01 10:35:00,86.37,86.49,86.34,86.49,21000.0,67.9746,68.069,67.9509,68.069,21000.0
2012-11-01 10:40:00,86.49,86.75,86.48,86.72,44400.0,68.069,68.2736,68.0611,68.25,44400.0
2012-11-01 10:45:00,86.73,86.97,86.7,86.87,34700.0,68.2579,68.4468,68.2343,68.3681,34700.0
2012-11-01 10:50:00,86.87,86.9,86.76,86.79,51000.0,68.3681,68.3917,68.2815,68.3051,51000.0
2012-11-01 10:55:00,86.79,86.8,86.67,86.74,42000.0,68.3051,68.313,68.2107,68.2658,42000.0
2012-11-01 11:00:00,86.75,86.75,86.64,86.68,38700.0,68.2736,68.2736,68.1871,68.2185,38700.0
2012-11-01 11:05:00,86.68,86.8,86.67,86.79,34800.0,68.2185,68.313,68.2107,68.3051,34800.0
2012-11-01 11:10:00,86.79,86.86,86.73,86.73,51100.0,68.3051,68.3602,68.2579,68.2579,51100.0
2012-11-01 11:15:00,86.74,86.74,86.61,86.63,30200.0,68.2658,68.2658,68.1634,68.1792,30200.0
2012-11-01 11:20:00,86.64,86.9,86.63,86.82,29500.0,68.1871,68.3917,68.1792,68.3287,29500.0
2012-11-01 11:25:00,86.79,86.81,86.66,86.7,22300.0,68.3051,68.3208,68.2028,68.2343,22300.0
2012-11-01 11:30:00,86.71,86.87,86.71,86.82,22300.0,68.2421,68.3681,68.2421,68.3287,22300.0
2012-11-01 11:35:00,86.82,86.87,86.8,86.81,11200.0,68.3287,68.3681,68.313,68.3208,11200.0
2012-11-01 11:40:00,86.81,86.94,86.81,86.93,14800.0,68.3208,68.4232,68.3208,68.4153,14800.0
2012-11-01 11:45:00,86.92,86.99,86.92,86.94,21900.0,68.4074,68.4625,68.4074,68.4232,21900.0
2012-11-01 11:50:00,86.95,86.96,86.8,86.8,21200.0,68.431,68.4389,68.313,68.313,21200.0
2012-11-01 11:55:00,86.79,86.83,86.72,86.74,19700.0,68.3051,68.3366,68.25,68.2658,19700.0
2012-11-01 12:00:00,86.74,86.82,86.69,86.8,10900.0,68.2658,68.3287,68.2264,68.313,10900.0
2012-11-01 12:05:00,86.8,86.85,86.72,86.76,41900.0,68.313,68.3523,68.25,68.2815,41900.0
2012-11-01 12:10:00,86.74,86.82,86.71,86.82,9800.0,68.2658,68.3287,68.2421,68.3287,9800.0
2012-11-01 12:15:00,86.83,86.84,86.69,86.72,19600.0,68.3366,68.3445,68.2264,68.25,19600.0
2012-11-01 12:20:00,86.72,86.76,86.69,86.73,10900.0,68.25,68.2815,68.2264,68.2579,10900.0
2012-11-01 12:25:00,86.72,86.72,86.62,86.67,12500.0,68.25,68.25,68.1713,68.2107,12500.0
2012-11-01 12:30:00,86.67,86.74,86.65,86.67,13300.0,68.2107,68.2658,68.1949,68.2107,13300.0
2012-11-01 12:35:00,86.68,86.74,86.67,86.7,11500.0,68.2185,68.2658,68.2107,68.2343,11500.0
2012-11-01 12:40:00,86.71,86.73,86.65,86.68,10400.0,68.2421,68.2579,68.1949,68.2185,10400.0
2012-11-01 12:45:00,86.7,86.84,86.68,86.81,11800.0,68.2343,68.3445,68.2185,68.3208,11800.0
2012-11-01 12:50:00,86.79,86.8,86.74,86.77,9100.0,68.3051,68.313,68.2658,68.2894,9100.0
2012-11-01 12:55:00,86.78,86.91,86.76,86.9,30100.0,68.2972,68.3995,68.2815,68.3917,30100.0
2012-11-01 13:00:00,86.89,86.93,86.83,86.91,33500.0,68.3838,68.4153,68.3366,68.3995,33500.0
2012-11-01 13:05:00,86.9,86.94,86.84,86.89,20300.0,68.3917,68.4232,68.3445,68.3838,20300.0
2012-11-01 13:10:00,86.89,86.9,86.75,86.78,15700.0,68.3838,68.3917,68.2736,68.2972,15700.0
2012-11-01 13:15:00,86.78,86.79,86.71,86.75,19900.0,68.2972,68.3051,68.2421,68.2736,19900.0
2012-11-01 13:20:00,86.76,86.78,86.63,86.7,25200.0,68.2815,68.2972,68.1792,68.2343,25200.0
2012-11-01 13:25:00,86.69,86.73,86.66,86.72,8600.0,68.2264,68.2579,68.2028,68.25,8600.0
2012-11-01 13:30:00,86.72,86.72,86.64,86.69,15300.0,68.25,68.25,68.1871,68.2264,15300.0
2012-11-01 13:35:00,86.68,86.76,86.65,86.73,12300.0,68.2185,68.2815,68.1949,68.2579,12300.0
2012-11-01 13:40:00,86.72,86.72,86.64,86.71,11600.0,68.25,68.25,68.1871,68.2421,11600.0
2012-11-01 13:45:00,86.71,86.75,86.66,86.71,16200.0,68.2421,68.2736,68.2028,68.2421,16200.0
2012-11-01 13:50:00,86.74,86.76,86.69,86.73,18600.0,68.2658,68.2815,68.2264,68.2579,18600.0
2012-11-01 13:55:00,86.74,86.79,86.74,86.79,16900.0,68.2658,68.3051,68.2658,68.3051,16900.0
2012-11-01 14:00:00,86.79,86.87,86.74,86.81,19600.0,68.3051,68.3681,68.2658,68.3208,19600.0
2012-11-01 14:05:00,86.82,86.95,86.82,86.93,42400.0,68.3287,68.431,68.3287,68.4153,42400.0
2012-11-01 14:10:00,86.94,86.99,86.88,86.99,47600.0,68.4232,68.4625,68.3759,68.4625,47600.0
2012-11-01 14:15:00,86.98,87.0,86.96,86.98,31400.0,68.4546,68.4704,68.4389,68.4546,31400.0
2012-11-01 14:20:00,86.99,87.08,86.99,87.02,63500.0,68.4625,68.5333,68.4625,68.4861,63500.0
2012-11-01 14:25:00,87.02,87.03,86.98,86.99,17100.0,68.4861,68.494,68.4546,68.4625,17100.0
2012-11-01 14:30:00,87.0,87.05,86.98,87.05,23300.0,68.4704,68.5097,68.4546,68.5097,23300.0
2012-11-01 14:35:00,87.03,87.11,87.0,87.09,19400.0,68.494,68.5569,68.4704,68.5412,19400.0
2012-11-01 14:40:00,87.09,87.1,87.01,87.02,18800.0,68.5412,68.5491,68.4782,68.4861,18800.0
2012-11-01 14:45:00,87.01,87.1,87.0,87.1,25800.0,68.4782,68.5491,68.4704,68.5491,25800.0
2012-11-01 14:50:00,87.09,87.17,87.06,87.17,34600.0,68.5412,68.6042,68.5176,68.6042,34600.0
2012-11-01 14:55:00,87.17,87.2,87.09,87.1,32200.0,68.6042,68.6278,68.5412,68.5491,32200.0
2012-11-01 15:00:00,87.1,87.17,87.06,87.16,33600.0,68.5491,68.6042,68.5176,68.5963,33600.0
2012-11-01 15:05:00,87.16,87.16,87.05,87.07,22100.0,68.5963,68.5963,68.5097,68.5255,22100.0
2012-11-01 15:10:00,87.06,87.06,86.94,87.02,27300.0,68.5176,68.5176,68.4232,68.4861,27300.0
2012-11-01 15:15:00,87.03,87.05,86.94,86.97,29000.0,68.494,68.5097,68.4232,68.4468,29000.0
2012-11-01 15:20:00,86.97,86.97,86.79,86.79,47900.0,68.4468,68.4468,68.3051,68.3051,47900.0
2012-11-01 15:25:00,86.8,86.94,86.79,86.93,36600.0,68.313,68.4232,68.3051,68.4153,36600.0
2012-11-01 15:30:00,86.94,87.0,86.9,86.96,60800.0,68.4232,68.4704,68.3917,68.4389,60800.0
2012-11-01 15:35:00,86.96,86.96,86.8,86.83,46100.0,68.4389,68.4389,68.313,68.3366,46100.0
2012-11-01 15:40:00,86.83,86.9,86.83,86.86,50400.0,68.3366,68.3917,68.3366,68.3602,50400.0
2012-11-01 15:45:00,86.85,86.96,86.84,86.9,84300.0,68.3523,68.4389,68.3445,68.3917,84300.0
2012-11-01 15:50:00,86.9,86.94,86.85,86.86,84300.0,68.3917,68.4232,68.3523,68.3602,84300.0
2012-11-01 15:55:00,86.86,86.89,86.81,86.88,139000.0,68.3602,68.3838,68.3208,68.3759,139000.0
2012-11-02 09:30:00,87.28,87.5,86.74,86.95,77300.0,68.6907,68.8639,68.2658,68.431,77300.0
2012-11-02 09:35:00,86.88,87.28,86.87,87.09,23300.0,68.3759,68.6907,68.3681,68.5412,23300.0
2012-11-02 09:40:00,87.01,87.12,86.8,86.93,29600.0,68.4782,68.5648,68.313,68.4153,29600.0
2012-11-02 09:45:00,86.85,86.85,86.63,86.68,55600.0,68.3523,68.3523,68.1792,68.2185,55600.0
2012-11-02 09:50:00,86.65,86.65,86.44,86.5,49100.0,68.1949,68.1949,68.0296,68.0769,49100.0
2012-11-02 09:55:00,86.5,86.64,86.46,86.6,85000.0,68.0769,68.1871,68.0454,68.1556,85000.0
2012-11-02 10:00:00,86.59,86.78,86.59,86.67,44000.0,68.1477,68.2972,68.1477,68.2107,44000.0
2012-11-02 10:05:00,86.62,86.65,86.38,86.38,72000.0,68.1713,68.1949,67.9824,67.9824,72000.0
2012-11-02 10:10:00,86.38,86.39,86.15,86.26,60400.0,67.9824,67.9903,67.8014,67.888,60400.0
2012-11-02 10:15:00,86.26,86.37,86.21,86.32,48100.0,67.888,67.9746,67.8486,67.9352,48100.0
2012-11-02 10:20:00,86.33,86.36,86.1,86.2,64500.0,67.9431,67.9667,67.7621,67.8408,64500.0
2012-11-02 10:25:00,86.17,86.27,86.11,86.13,32600.0,67.8172,67.8959,67.7699,67.7857,32600.0
2012-11-02 10:30:00,86.15,86.19,86.09,86.1,32100.0,67.8014,67.8329,67.7542,67.7621,32100.0
2012-11-02 10:35:00,86.1,86.16,85.97,85.97,39800.0,67.7621,67.8093,67.6597,67.6597,39800.0
2012-11-02 10:40:00,85.97,86.01,85.72,85.92,52800.0,67.6597,67.6912,67.463,67.6204,52800.0
2012-11-02 10:45:00,85.91,86.02,85.83,85.95,63300.0,67.6125,67.6991,67.5496,67.644,63300.0
2012-11-02 10:50:00,85.95,86.02,85.86,86.02,27800.0,67.644,67.6991,67.5732,67.6991,27800.0
2012-11-02 10:55:00,86.03,86.03,85.86,85.93,30400.0,67.707,67.707,67.5732,67.6283,30400.0
2012-11-02 11:00:00,85.91,85.97,85.8,85.8,47200.0,67.6125,67.6597,67.526,67.526,47200.0
2012-11-02 11:05:00,85.8,85.99,85.77,85.86,41500.0,67.526,67.6755,67.5023,67.5732,41500.0
2012-11-02 11:10:00,85.86,85.99,85.82,85.97,25800.0,67.5732,67.6755,67.5417,67.6597,25800.0
2012-11-02 11:15:00,85.96,85.98,85.89,85.97,18500.0,67.6519,67.6676,67.5968,67.6597,18500.0
2012-11-02 11:20:00,85.99,86.02,85.91,85.91,24900.0,67.6755,67.6991,67.6125,67.6125,24900.0
2012-11-02 11:25:00,85.9,86.0,85.87,85.92,31100.0,67.6047,67.6834,67.581,67.6204,31100.0
2012-11-02 11:30:00,85.91,86.02,85.85,85.99,16700.0,67.6125,67.6991,67.5653,67.6755,16700.0
2012-11-02 11:35:00,86.01,86.14,86.01,86.04,18600.0,67.6912,67.7935,67.6912,67.7148,18600.0
2012-11-02 11:40:00,86.03,86.06,85.95,85.95,15700.0,67.707,67.7306,67.644,67.644,15700.0
2012-11-02 11:45:00,85.92,87.29,85.83,85.85,18300.0,67.6204,68.6986,67.5496,67.5653,18300.0
2012-11-02 11:50:00,85.88,85.94,85.85,85.92,13000.0,67.5889,67.6361,67.5653,67.6204,13000.0
2012-11-02 11:55:00,85.91,85.93,85.82,85.85,17700.0,67.6125,67.6283,67.5417,67.5653,17700.0
2012-11-02 12:00:00,85.83,85.92,85.79,85.82,13900.0,67.5496,67.6204,67.5181,67.5417,13900.0
2012-11-02 12:05:00,85.83,85.96,85.81,85.96,13300.0,67.5496,67.6519,67.5338,67.6519,13300.0
2012-11-02 12:10:00,85.98,86.01,85.85,85.86,8900.0,67.6676,67.6912,67.5653,67.5732,8900.0
2012-11-02 12:15:00,85.88,85.98,85.86,85.96,9100.0,67.5889,67.6676,67.5732,67.6519,9100.0
2012-11-02 12:20:00,85.97,86.08,85.97,86.02,13400.0,67.6597,67.7463,67.6597,67.6991,13400.0
2012-11-02 12:25:00,86.04,86.08,86.0,86.03,6900.0,67.7148,67.7463,67.6834,67.707,6900.0
2012-11-02 12:30:00,86.03,86.11,86.03,86.09,7000.0,67.707,67.7699,67.707,67.7542,7000.0
2012-11-02 12:35:00,86.09,86.22,86.09,86.18,9400.0,67.7542,67.8565,67.7542,67.825,9400.0
2012-11-02 12:40:00,86.17,86.23,86.17,86.22,6400.0,67.8172,67.8644,67.8172,67.8565,6400.0
2012-11-02 12:45:00,86.21,86.34,86.17,86.2,31300.0,67.8486,67.9509,67.8172,67.8408,31300.0
2012-11-02 12:50:00,86.21,86.22,86.15,86.2,5200.0,67.8486,67.8565,67.8014,67.8408,5200.0
2012-11-02 12:55:00,86.18,86.2,86.11,86.18,7600.0,67.825,67.8408,67.7699,67.825,7600.0
2012-11-02 13:00:00,86.18,86.27,86.18,86.23,4200.0,67.825,67.8959,67.825,67.8644,4200.0
2012-11-02 13:05:00,86.22,86.22,86.11,86.11,10200.0,67.8565,67.8565,67.7699,67.7699,10200.0
2012-11-02 13:10:00,86.11,86.2,86.11,86.19,3600.0,67.7699,67.8408,67.7699,67.8329,3600.0
2012-11-02 13:15:00,86.2,86.21,86.12,86.15,17100.0,67.8408,67.8486,67.7778,67.8014,17100.0
2012-11-02 13:20:00,86.13,86.15,86.1,86.14,6600.0,67.7857,67.8014,67.7621,67.7935,6600.0
2012-11-02 13:25:00,86.14,86.18,86.14,86.16,8400.0,67.7935,67.825,67.7935,67.8093,8400.0
2012-11-02 13:30:00,86.16,86.3,86.15,86.23,17100.0,67.8093,67.9195,67.8014,67.8644,17100.0
2012-11-02 13:35:00,86.24,86.24,86.12,86.13,15500.0,67.8722,67.8722,67.7778,67.7857,15500.0
2012-11-02 13:40:00,86.13,86.23,86.12,86.2,8600.0,67.7857,67.8644,67.7778,67.8408,8600.0
2012-11-02 13:45:00,86.2,86.28,86.2,86.22,8700.0,67.8408,67.9037,67.8408,67.8565,8700.0
2012-11-02 13:50:00,86.23,86.24,86.06,86.09,19600.0,67.8644,67.8722,67.7306,67.7542,19600.0
2012-11-02 13:55:00,86.1,86.13,86.0,86.02,19700.0,67.7621,67.7857,67.6834,67.6991,19700.0
2012-11-02 14:00:00,86.0,86.0,85.85,85.87,17100.0,67.6834,67.6834,67.5653,67.581,17100.0
2012-11-02 14:05:00,85.87,85.99,85.82,85.95,14300.0,67.581,67.6755,67.5417,67.644,14300.0
2012-11-02 14:10:00,85.97,85.99,85.89,85.93,28700.0,67.6597,67.6755,67.5968,67.6283,28700.0
2012-11-02 14:15:00,85.93,85.93,85.89,85.9,12800.0,67.6283,67.6283,67.5968,67.6047,12800.0
2012-11-02 14:20:00,85.89,86.01,85.89,86.0,12800.0,67.5968,67.6912,67.5968,67.6834,12800.0
2012-11-02 14:25:00,86.0,86.11,86.0,86.06,15200.0,67.6834,67.7699,67.6834,67.7306,15200.0
2012-11-02 14:30:00,86.06,86.06,86.0,86.01,14100.0,67.7306,67.7306,67.6834,67.6912,14100.0
2012-11-02 14:35:00,86.01,86.01,85.76,85.77,20600.0,67.6912,67.6912,67.4945,67.5023,20600.0
2012-11-02 14:40:00,85.75,85.77,85.68,85.75,26000.0,67.4866,67.5023,67.4315,67.4866,26000.0
2012-11-02 14:45:00,85.75,85.78,85.65,85.72,33600.0,67.4866,67.5102,67.4079,67.463,33600.0
2012-11-02 14:50:00,85.72,85.77,85.71,85.75,15600.0,67.463,67.5023,67.4551,67.4866,15600.0
2012-11-02 14:55:00,85.74,85.78,85.65,85.78,24500.0,67.4787,67.5102,67.4079,67.5102,24500.0
2012-11-02 15:00:00,85.77,85.8,85.68,85.75,50700.0,67.5023,67.526,67.4315,67.4866,50700.0
2012-11-02 15:05:00,85.75,85.8,85.7,85.76,37500.0,67.4866,67.526,67.4473,67.4945,37500.0
2012-11-02 15:10:00,85.74,85.9,85.7,85.9,35600.0,67.4787,67.6047,67.4473,67.6047,35600.0
2012-11-02 15:15:00,85.91,86.05,85.85,85.98,27800.0,67.6125,67.7227,67.5653,67.6676,27800.0
2012-11-02 15:20:00,85.99,85.99,85.73,85.75,43900.0,67.6755,67.6755,67.4709,67.4866,43900.0
2012-11-02 15:25:00,85.76,85.83,85.73,85.8,49100.0,67.4945,67.5496,67.4709,67.526,49100.0
2012-11-02 15:30:00,85.8,85.81,85.62,85.71,45000.0,67.526,67.5338,67.3843,67.4551,45000.0
2012-11-02 15:35:00,85.7,85.73,85.61,85.63,71200.0,67.4473,67.4709,67.3764,67.3922,71200.0
2012-11-02 15:40:00,85.63,85.78,85.61,85.76,54300.0,67.3922,67.5102,67.3764,67.4945,54300.0
2012-11-02 15:45:00,85.77,85.77,85.55,85.61,111800.0,67.5023,67.5023,67.3292,67.3764,111800.0
2012-11-02 15:50:00,85.61,85.72,85.59,85.6,78600.0,67.3764,67.463,67.3607,67.3686,78600.0
2012-11-02 15:55:00,85.61,85.66,85.56,85.59,115800.0,67.3764,67.4158,67.3371,67.3607,115800.0
2012-11-05 09:30:00,84.23,85.47,84.23,85.12,102900.0,66.2903,67.2662,66.2903,66.9908,102900.0
2012-11-05 09:35:00,85.15,85.32,85.07,85.15,38300.0,67.0144,67.1482,66.9514,67.0144,38300.0
2012-11-05 09:40:00,85.15,85.53,85.01,85.13,34000.0,67.0144,67.3135,66.9042,66.9987,34000.0
2012-11-05 09:45:00,85.13,85.47,85.05,85.46,37600.0,66.9987,67.2662,66.9357,67.2584,37600.0
2012-11-05 09:50:00,85.45,85.59,85.44,85.52,35900.0,67.2505,67.3607,67.2426,67.3056,35900.0
2012-11-05 09:55:00,85.53,85.7,85.48,85.49,41800.0,67.3135,67.4473,67.2741,67.282,41800.0
2012-11-05 10:00:00,85.48,85.69,85.39,85.63,41300.0,67.2741,67.4394,67.2033,67.3922,41300.0
2012-11-05 10:05:00,85.61,85.61,85.44,85.49,23500.0,67.3764,67.3764,67.2426,67.282,23500.0
2012-11-05 10:10:00,85.48,85.55,85.43,85.43,29500.0,67.2741,67.3292,67.2348,67.2348,29500.0
2012-11-05 10:15:00,85.43,85.58,85.4,85.58,34800.0,67.2348,67.3528,67.2112,67.3528,34800.0
2012-11-05 10:20:00,85.58,85.66,85.48,85.58,29100.0,67.3528,67.4158,67.2741,67.3528,29100.0
2012-11-05 10:25:00,85.57,85.58,85.36,85.39,22700.0,67.3449,67.3528,67.1797,67.2033,22700.0
2012-11-05 10:30:00,85.39,85.61,85.25,85.61,31400.0,67.2033,67.3764,67.0931,67.3764,31400.0
2012-11-05 10:35:00,85.62,85.79,85.6,85.79,18700.0,67.3843,67.5181,67.3686,67.5181,18700.0
2012-11-05 10:40:00,85.79,85.84,85.76,85.79,21800.0,67.5181,67.5574,67.4945,67.5181,21800.0
2012-11-05 10:45:00,85.78,85.8,85.7,85.71,16500.0,67.5102,67.526,67.4473,67.4551,16500.0
2012-11-05 10:50:00,85.71,85.82,85.69,85.79,24900.0,67.4551,67.5417,67.4394,67.5181,24900.0
2012-11-05 10:55:00,85.8,85.82,85.68,85.7,21000.0,67.526,67.5417,67.4315,67.4473,21000.0
2012-11-05 11:00:00,85.71,85.79,85.69,85.79,10500.0,67.4551,67.5181,67.4394,67.5181,10500.0
2012-11-05 11:05:00,85.8,85.81,85.76,85.8,9100.0,67.526,67.5338,67.4945,67.526,9100.0
2012-11-05 11:10:00,85.8,85.81,85.74,85.76,7600.0,67.526,67.5338,67.4787,67.4945,7600.0
2012-11-05 11:15:00,85.76,85.77,85.72,85.72,6300.0,67.4945,67.5023,67.463,67.463,6300.0
2012-11-05 11:20:00,85.72,85.75,85.64,85.75,12600.0,67.463,67.4866,67.4,67.4866,12600.0
2012-11-05 11:25:00,85.76,85.77,85.7,85.76,6500.0,67.4945,67.5023,67.4473,67.4945,6500.0
2012-11-05 11:30:00,85.75,85.76,85.65,85.66,6500.0,67.4866,67.4945,67.4079,67.4158,6500.0
2012-11-05 11:35:00,85.67,85.71,85.63,85.66,10800.0,67.4236,67.4551,67.3922,67.4158,10800.0
2012-11-05 11:40:00,85.65,85.69,85.63,85.65,10000.0,67.4079,67.4394,67.3922,67.4079,10000.0
2012-11-05 11:45:00,85.63,85.64,85.56,85.63,10800.0,67.3922,67.4,67.3371,67.3922,10800.0
2012-11-05 11:50:00,85.62,85.66,85.62,85.65,6000.0,67.3843,67.4158,67.3843,67.4079,6000.0
2012-11-05 11:55:00,85.66,85.7,85.63,85.65,5600.0,67.4158,67.4473,67.3922,67.4079,5600.0
2012-11-05 12:00:00,85.66,85.68,85.61,85.65,10000.0,67.4158,67.4315,67.3764,67.4079,10000.0
2012-11-05 12:05:00,85.65,85.74,85.65,85.68,8700.0,67.4079,67.4787,67.4079,67.4315,8700.0
2012-11-05 12:10:00,85.68,85.72,85.66,85.7,6500.0,67.4315,67.463,67.4158,67.4473,6500.0
2012-11-05 12:15:00,85.7,85.73,85.68,85.69,11500.0,67.4473,67.4709,67.4315,67.4394,11500.0
2012-11-05 12:20:00,85.7,85.7,85.65,85.67,5100.0,67.4473,67.4473,67.4079,67.4236,5100.0
2012-11-05 12:25:00,85.67,85.7,85.64,85.66,7700.0,67.4236,67.4473,67.4,67.4158,7700.0
2012-11-05 12:30:00,85.62,85.64,85.61,85.63,4600.0,67.3843,67.4,67.3764,67.3922,4600.0
2012-11-05 12:35:00,85.64,85.67,85.57,85.67,32200.0,67.4,67.4236,67.3449,67.4236,32200.0
2012-11-05 12:40:00,85.68,85.68,85.59,85.59,6600.0,67.4315,67.4315,67.3607,67.3607,6600.0
2012-11-05 12:45:00,85.6,85.66,85.59,85.66,3400.0,67.3686,67.4158,67.3607,67.4158,3400.0
2012-11-05 12:50:00,85.65,85.65,85.59,85.6,5200.0,67.4079,67.4079,67.3607,67.3686,5200.0
2012-11-05 12:55:00,85.61,85.61,85.57,85.6,5700.0,67.3764,67.3764,67.3449,67.3686,5700.0
2012-11-05 13:00:00,85.6,85.63,85.58,85.6,6500.0,67.3686,67.3922,67.3528,67.3686,6500.0
2012-11-05 13:05:00,85.59,85.63,85.56,85.63,12200.0,67.3607,67.3922,67.3371,67.3922,12200.0
2012-11-05 13:10:00,85.62,85.65,85.57,85.58,12200.0,67.3843,67.4079,67.3449,67.3528,12200.0
2012-11-05 13:15:00,85.57,85.59,85.52,85.56,19800.0,67.3449,67.3607,67.3056,67.3371,19800.0
2012-11-05 13:20:00,85.56,85.59,85.51,85.56,10100.0,67.3371,67.3607,67.2977,67.3371,10100.0
2012-11-05 13:25:00,85.55,85.58,85.52,85.56,12500.0,67.3292,67.3528,67.3056,67.3371,12500.0
2012-11-05 13:30:00,85.56,85.6,85.54,85.6,6900.0,67.3371,67.3686,67.3213,67.3686,6900.0
2012-11-05 13:35:00,85.61,85.68,85.59,85.68,6000.0,67.3764,67.4315,67.3607,67.4315,6000.0
2012-11-05 13:40:00,85.69,85.7,85.68,85.68,6300.0,67.4394,67.4473,67.4315,67.4315,6300.0
2012-11-05 13:45:00,85.68,85.7,85.57,85.57,14800.0,67.4315,67.4473,67.3449,67.3449,14800.0
2012-11-05 13:50:00,85.58,85.62,85.55,85.56,12000.0,67.3528,67.3843,67.3292,67.3371,12000.0
2012-11-05 13:55:00,85.57,85.61,85.56,85.61,6000.0,67.3449,67.3764,67.3371,67.3764,6000.0
2012-11-05 14:00:00,85.62,85.73,85.62,85.73,21000.0,67.3843,67.4709,67.3843,67.4709,21000.0
2012-11-05 14:05:00,85.74,85.78,85.72,85.77,20000.0,67.4787,67.5102,67.463,67.5023,20000.0
2012-11-05 14:10:00,85.77,85.8,85.69,85.69,17100.0,67.5023,67.526,67.4394,67.4394,17100.0
2012-11-05 14:15:00,85.7,85.71,85.64,85.64,6800.0,67.4473,67.4551,67.4,67.4,6800.0
2012-11-05 14:20:00,85.65,85.7,85.65,85.7,6500.0,67.4079,67.4473,67.4079,67.4473,6500.0
2012-11-05 14:25:00,85.69,85.69,85.66,85.67,8600.0,67.4394,67.4394,67.4158,67.4236,8600.0
2012-11-05 14:30:00,85.68,85.75,85.68,85.71,13900.0,67.4315,67.4866,67.4315,67.4551,13900.0
2012-11-05 14:35:00,85.72,85.77,85.68,85.68,15500.0,67.463,67.5023,67.4315,67.4315,15500.0
2012-11-05 14:40:00,85.69,85.76,85.69,85.74,11000.0,67.4394,67.4945,67.4394,67.4787,11000.0
2012-11-05 14:45:00,85.73,85.76,85.71,85.73,13800.0,67.4709,67.4945,67.4551,67.4709,13800.0
2012-11-05 14:50:00,85.73,85.8,85.66,85.67,19200.0,67.4709,67.526,67.4158,67.4236,19200.0
2012-11-05 14:55:00,85.67,85.72,85.66,85.67,9500.0,67.4236,67.463,67.4158,67.4236,9500.0
2012-11-05 15:00:00,85.68,85.76,85.68,85.75,11900.0,67.4315,67.4945,67.4315,67.4866,11900.0
2012-11-05 15:05:00,85.76,85.76,85.7,85.72,14200.0,67.4945,67.4945,67.4473,67.463,14200.0
2012-11-05 15:10:00,85.72,85.73,85.68,85.72,14200.0,67.463,67.4709,67.4315,67.463,14200.0
2012-11-05 15:15:00,85.72,85.72,85.68,85.72,17600.0,67.463,67.463,67.4315,67.463,17600.0
2012-11-05 15:20:00,85.7,85.79,85.7,85.77,11700.0,67.4473,67.5181,67.4473,67.5023,11700.0
2012-11-05 15:25:00,85.78,85.86,85.77,85.81,17300.0,67.5102,67.5732,67.5023,67.5338,17300.0
2012-11-05 15:30:00,85.82,85.82,85.69,85.7,27600.0,67.5417,67.5417,67.4394,67.4473,27600.0
2012-11-05 15:35:00,85.7,85.83,85.7,85.83,20700.0,67.4473,67.5496,67.4473,67.5496,20700.0
2012-11-05 15:40:00,85.83,85.93,85.83,85.92,26800.0,67.5496,67.6283,67.5496,67.6204,26800.0
2012-11-05 15:45:00,85.94,86.04,85.92,85.96,41700.0,67.6361,67.7148,67.6204,67.6519,41700.0
2012-11-05 15:50:00,85.96,86.01,85.93,85.93,46300.0,67.6519,67.6912,67.6283,67.6283,46300.0
2012-11-05 15:55:00,85.94,85.96,85.86,85.91,63100.0,67.6361,67.6519,67.5732,67.6125,63100.0
2012-11-06 09:30:00,86.3,86.51,86.06,86.5,31700.0,67.9195,68.0847,67.7306,68.0769,31700.0
2012-11-06 09:35:00,86.48,86.74,86.38,86.7,25300.0,68.0611,68.2658,67.9824,68.2343,25300.0
2012-11-06 09:40:00,86.72,86.8,86.48,86.48,10400.0,68.25,68.313,68.0611,68.0611,10400.0
2012-11-06 09:45:00,86.47,86.61,86.47,86.56,16500.0,68.0533,68.1634,68.0533,68.1241,16500.0
2012-11-06 09:50:00,86.62,86.62,86.47,86.54,11900.0,68.1713,68.1713,68.0533,68.1083,11900.0
2012-11-06 09:55:00,86.53,86.62,86.52,86.58,11100.0,68.1005,68.1713,68.0926,68.1398,11100.0
2012-11-06 10:00:00,86.55,86.59,86.45,86.55,21600.0,68.1162,68.1477,68.0375,68.1162,21600.0
2012-11-06 10:05:00,86.56,86.59,86.5,86.56,10900.0,68.1241,68.1477,68.0769,68.1241,10900.0
2012-11-06 10:10:00,86.55,86.57,86.4,86.42,15300.0,68.1162,68.132,67.9982,68.0139,15300.0
2012-11-06 10:15:00,86.43,86.46,86.41,86.45,10000.0,68.0218,68.0454,68.006,68.0375,10000.0
2012-11-06 10:20:00,86.46,86.57,86.46,86.53,7700.0,68.0454,68.132,68.0454,68.1005,7700.0
2012-11-06 10:25:00,86.54,86.54,86.4,86.47,24900.0,68.1083,68.1083,67.9982,68.0533,24900.0
2012-11-06 10:30:00,86.47,86.51,86.39,86.46,20200.0,68.0533,68.0847,67.9903,68.0454,20200.0
2012-11-06 10:35:00,86.45,86.56,86.45,86.54,21800.0,68.0375,68.1241,68.0375,68.1083,21800.0
2012-11-06 10:40:00,86.55,86.66,86.54,86.56,18900.0,68.1162,68.2028,68.1083,68.1241,18900.0
2012-11-06 10:45:00,86.57,86.7,86.57,86.62,17000.0,68.132,68.2343,68.132,68.1713,17000.0
2012-11-06 10:50:00,86.64,86.72,86.53,86.66,27300.0,68.1871,68.25,68.1005,68.2028,27300.0
2012-11-06 10:55:00,86.66,86.69,86.63,86.66,21300.0,68.2028,68.2264,68.1792,68.2028,21300.0
2012-11-06 11:00:00,86.65,86.67,86.59,86.59,11700.0,68.1949,68.2107,68.1477,68.1477,11700.0
2012-11-06 11:05:00,86.59,86.68,86.59,86.68,11000.0,68.1477,68.2185,68.1477,68.2185,11000.0
2012-11-06 11:10:00,86.68,86.71,86.62,86.64,19900.0,68.2185,68.2421,68.1713,68.1871,19900.0
2012-11-06 11:15:00,86.67,86.71,86.58,86.61,24000.0,68.2107,68.2421,68.1398,68.1634,24000.0
2012-11-06 11:20:00,86.61,86.61,86.43,86.55,29300.0,68.1634,68.1634,68.0218,68.1162,29300.0
2012-11-06 11:25:00,86.55,86.61,86.47,86.47,21700.0,68.1162,68.1634,68.0533,68.0533,21700.0
2012-11-06 11:30:00,86.5,86.6,86.5,86.57,11200.0,68.0769,68.1556,68.0769,68.132,11200.0
2012-11-06 11:35:00,86.58,86.82,86.58,86.64,51200.0,68.1398,68.3287,68.1398,68.1871,51200.0
2012-11-06 11:40:00,86.64,86.76,86.63,86.74,16700.0,68.1871,68.2815,68.1792,68.2658,16700.0
2012-11-06 11:45:00,86.77,86.8,86.6,86.63,20700.0,68.2894,68.313,68.1556,68.1792,20700.0
2012-11-06 11:50:00,86.63,86.69,86.63,86.67,11900.0,68.1792,68.2264,68.1792,68.2107,11900.0
2012-11-06 11:55:00,86.66,86.71,86.61,86.61,12800.0,68.2028,68.2421,68.1634,68.1634,12800.0
2012-11-06 12:00:00,86.63,86.9,86.61,86.88,39400.0,68.1792,68.3917,68.1634,68.3759,39400.0
2012-11-06 12:05:00,86.87,86.89,86.77,86.84,23300.0,68.3681,68.3838,68.2894,68.3445,23300.0
2012-11-06 12:10:00,86.84,86.85,86.78,86.8,24300.0,68.3445,68.3523,68.2972,68.313,24300.0
2012-11-06 12:15:00,86.79,86.81,86.78,86.81,15400.0,68.3051,68.3208,68.2972,68.3208,15400.0
2012-11-06 12:20:00,86.81,86.91,86.8,86.84,30700.0,68.3208,68.3995,68.313,68.3445,30700.0
2012-11-06 12:25:00,86.84,86.89,86.83,86.87,17900.0,68.3445,68.3838,68.3366,68.3681,17900.0
2012-11-06 12:30:00,86.87,86.89,86.82,86.87,24400.0,68.3681,68.3838,68.3287,68.3681,24400.0
2012-11-06 12:35:00,86.87,86.9,86.8,86.8,29200.0,68.3681,68.3917,68.313,68.313,29200.0
2012-11-06 12:40:00,86.8,86.84,86.77,86.83,10500.0,68.313,68.3445,68.2894,68.3366,10500.0
2012-11-06 12:45:00,86.82,86.83,86.63,86.63,15000.0,68.3287,68.3366,68.1792,68.1792,15000.0
2012-11-06 12:50:00,86.64,86.76,86.64,86.72,10900.0,68.1871,68.2815,68.1871,68.25,10900.0
2012-11-06 12:55:00,86.71,86.71,86.64,86.7,9500.0,68.2421,68.2421,68.1871,68.2343,9500.0
2012-11-06 13:00:00,86.71,86.72,86.65,86.67,9300.0,68.2421,68.25,68.1949,68.2107,9300.0
2012-11-06 13:05:00,86.68,86.72,86.63,86.7,12000.0,68.2185,68.25,68.1792,68.2343,12000.0
2012-11-06 13:10:00,86.7,86.75,86.59,86.74,29200.0,68.2343,68.2736,68.1477,68.2658,29200.0
2012-11-06 13:15:00,86.75,86.75,86.53,86.55,36500.0,68.2736,68.2736,68.1005,68.1162,36500.0
2012-11-06 13:20:00,86.55,86.64,86.55,86.62,27500.0,68.1162,68.1871,68.1162,68.1713,27500.0
2012-11-06 13:25:00,86.62,86.62,86.5,86.5,32700.0,68.1713,68.1713,68.0769,68.0769,32700.0
2012-11-06 13:30:00,86.5,86.53,86.44,86.44,29100.0,68.0769,68.1005,68.0296,68.0296,29100.0
2012-11-06 13:35:00,86.46,86.55,86.45,86.49,22700.0,68.0454,68.1162,68.0375,68.069,22700.0
2012-11-06 13:40:00,86.5,86.56,86.49,86.54,24900.0,68.0769,68.1241,68.069,68.1083,24900.0
2012-11-06 13:45:00,86.54,86.56,86.5,86.54,34100.0,68.1083,68.1241,68.0769,68.1083,34100.0
2012-11-06 13:50:00,86.55,86.66,86.55,86.61,21700.0,68.1162,68.2028,68.1162,68.1634,21700.0
2012-11-06 13:55:00,86.61,86.62,86.49,86.52,18100.0,68.1634,68.1713,68.069,68.0926,18100.0
2012-11-06 14:00:00,86.52,86.52,86.41,86.45,26800.0,68.0926,68.0926,68.006,68.0375,26800.0
2012-11-06 14:05:00,86.44,86.46,86.37,86.43,37200.0,68.0296,68.0454,67.9746,68.0218,37200.0
2012-11-06 14:10:00,86.43,86.44,86.4,86.41,15800.0,68.0218,68.0296,67.9982,68.006,15800.0
2012-11-06 14:15:00,86.4,86.43,86.38,86.4,17400.0,67.9982,68.0218,67.9824,67.9982,17400.0
2012-11-06 14:20:00,86.39,86.41,86.3,86.35,37200.0,67.9903,68.006,67.9195,67.9588,37200.0
2012-11-06 14:25:00,86.36,86.41,86.3,86.35,22000.0,67.9667,68.006,67.9195,67.9588,22000.0
2012-11-06 14:30:00,86.35,86.36,86.33,86.35,19400.0,67.9588,67.9667,67.9431,67.9588,19400.0
2012-11-06 14:35:00,86.36,86.48,86.33,86.46,43800.0,67.9667,68.0611,67.9431,68.0454,43800.0
2012-11-06 14:40:00,86.46,86.55,86.46,86.54,19400.0,68.0454,68.1162,68.0454,68.1083,19400.0
2012-11-06 14:45:00,86.54,86.59,86.44,86.45,18000.0,68.1083,68.1477,68.0296,68.0375,18000.0
2012-11-06 14:50:00,86.46,86.53,86.36,86.36,15400.0,68.0454,68.1005,67.9667,67.9667,15400.0
2012-11-06 14:55:00,86.37,86.43,86.3,86.31,31400.0,67.9746,68.0218,67.9195,67.9273,31400.0
2012-11-06 15:00:00,86.31,86.31,86.23,86.27,38300.0,67.9273,67.9273,67.8644,67.8959,38300.0
2012-11-06 15:05:00,86.27,86.42,86.26,86.37,41400.0,67.8959,68.0139,67.888,67.9746,41400.0
2012-11-06 15:10:00,86.37,86.38,86.23,86.23,26400.0,67.9746,67.9824,67.8644,67.8644,26400.0
2012-11-06 15:15:00,86.25,86.27,86.18,86.2,32600.0,67.8801,67.8959,67.825,67.8408,32600.0
2012-11-06 15:20:00,86.2,86.21,86.15,86.18,28700.0,67.8408,67.8486,67.8014,67.825,28700.0
2012-11-06 15:25:00,86.18,86.23,86.1,86.13,30500.0,67.825,67.8644,67.7621,67.7857,30500.0
2012-11-06 15:30:00,86.14,86.19,86.11,86.13,30600.0,67.7935,67.8329,67.7699,67.7857,30600.0
2012-11-06 15:35:00,86.13,86.13,86.07,86.09,42000.0,67.7857,67.7857,67.7385,67.7542,42000.0
2012-11-06 15:40:00,86.09,86.15,86.07,86.14,74100.0,67.7542,67.8014,67.7385,67.7935,74100.0
2012-11-06 15:45:00,86.14,86.21,86.09,86.18,56100.0,67.7935,67.8486,67.7542,67.825,56100.0
2012-11-06 15:50:00,86.17,86.2,86.01,86.03,81000.0,67.8172,67.8408,67.6912,67.707,81000.0
2012-11-06 15:55:00,86.02,86.1,85.99,86.09,113200.0,67.6991,67.7621,67.6755,67.7542,113200.0
2012-11-07 09:30:00,84.6,85.78,84.37,84.7,119400.0,66.5815,67.5102,66.4005,66.6602,119400.0
2012-11-07 09:35:00,84.67,84.96,84.5,84.93,43000.0,66.6366,66.8649,66.5028,66.8413,43000.0
2012-11-07 09:40:00,84.95,85.03,84.83,84.95,34300.0,66.857,66.92,66.7626,66.857,34300.0
2012-11-07 09:45:00,84.95,85.26,84.76,84.96,71300.0,66.857,67.101,66.7075,66.8649,71300.0
2012-11-07 09:50:00,84.95,84.96,84.71,84.78,62800.0,66.857,66.8649,66.6681,66.7232,62800.0
2012-11-07 09:55:00,84.8,84.93,84.72,84.87,41900.0,66.7389,66.8413,66.676,66.794,41900.0
2012-11-07 10:00:00,84.88,84.88,84.67,84.8,27300.0,66.8019,66.8019,66.6366,66.7389,27300.0
2012-11-07 10:05:00,84.81,84.84,84.69,84.79,29200.0,66.7468,66.7704,66.6524,66.7311,29200.0
2012-11-07 10:10:00,84.78,84.83,84.6,84.62,25400.0,66.7232,66.7626,66.5815,66.5973,25400.0
2012-11-07 10:15:00,84.62,84.65,84.45,84.46,39000.0,66.5973,66.6209,66.4635,66.4714,39000.0
2012-11-07 10:20:00,84.45,84.58,84.28,84.46,45100.0,66.4635,66.5658,66.3297,66.4714,45100.0
2012-11-07 10:25:00,84.46,84.47,84.35,84.47,16300.0,66.4714,66.4792,66.3848,66.4792,16300.0
2012-11-07 10:30:00,84.46,84.61,84.38,84.57,28300.0,66.4714,66.5894,66.4084,66.5579,28300.0
2012-11-07 10:35:00,84.57,84.57,84.45,84.5,30500.0,66.5579,66.5579,66.4635,66.5028,30500.0
2012-11-07 10:40:00,84.5,84.5,84.38,84.45,57600.0,66.5028,66.5028,66.4084,66.4635,57600.0
2012-11-07 10:45:00,84.45,84.47,84.32,84.36,31400.0,66.4635,66.4792,66.3612,66.3927,31400.0
2012-11-07 10:50:00,84.35,84.38,84.13,84.17,37700.0,66.3848,66.4084,66.2116,66.2431,37700.0
2012-11-07 10:55:00,84.17,84.19,84.0,84.0,44900.0,66.2431,66.2589,66.1093,66.1093,44900.0
2012-11-07 11:00:00,84.0,84.37,84.0,84.29,69700.0,66.1093,66.4005,66.1093,66.3376,69700.0
2012-11-07 11:05:00,84.28,84.35,84.2,84.29,47200.0,66.3297,66.3848,66.2667,66.3376,47200.0
2012-11-07 11:10:00,84.28,84.36,84.2,84.23,50600.0,66.3297,66.3927,66.2667,66.2903,50600.0
2012-11-07 11:15:00,84.23,84.23,84.01,84.01,52800.0,66.2903,66.2903,66.1172,66.1172,52800.0
2012-11-07 11:20:00,84.02,84.09,83.83,83.91,56200.0,66.1251,66.1802,65.9755,66.0385,56200.0
2012-11-07 11:25:00,83.88,83.9,83.68,83.74,36900.0,66.0149,66.0306,65.8575,65.9047,36900.0
2012-11-07 11:30:00,83.75,83.8,83.5,83.66,75700.0,65.9126,65.9519,65.7158,65.8417,75700.0
2012-11-07 11:35:00,83.65,83.8,83.64,83.78,39700.0,65.8339,65.9519,65.826,65.9362,39700.0
2012-11-07 11:40:00,83.79,83.82,83.73,83.76,21600.0,65.9441,65.9677,65.8968,65.9204,21600.0
2012-11-07 11:45:00,83.76,83.85,83.59,83.82,62200.0,65.9204,65.9913,65.7867,65.9677,62200.0
2012-11-07 11:50:00,83.81,83.99,83.77,83.89,33300.0,65.9598,66.1015,65.9283,66.0228,33300.0
2012-11-07 11:55:00,83.88,84.11,83.86,84.09,23900.0,66.0149,66.1959,65.9991,66.1802,23900.0
2012-11-07 12:00:00,84.08,84.11,84.01,84.02,26300.0,66.1723,66.1959,66.1172,66.1251,26300.0
2012-11-07 12:05:00,84.02,84.23,84.0,84.2,30900.0,66.1251,66.2903,66.1093,66.2667,30900.0
2012-11-07 12:10:00,84.2,84.2,84.1,84.13,23300.0,66.2667,66.2667,66.188,66.2116,23300.0
2012-11-07 12:15:00,84.12,84.23,84.12,84.17,17400.0,66.2038,66.2903,66.2038,66.2431,17400.0
2012-11-07 12:20:00,84.19,84.27,84.18,84.21,18600.0,66.2589,66.3218,66.251,66.2746,18600.0
2012-11-07 12:25:00,84.21,84.32,84.12,84.14,21200.0,66.2746,66.3612,66.2038,66.2195,21200.0
2012-11-07 12:30:00,84.1,84.26,84.09,84.21,22300.0,66.188,66.314,66.1802,66.2746,22300.0
2012-11-07 12:35:00,84.21,84.32,84.21,84.31,12700.0,66.2746,66.3612,66.2746,66.3533,12700.0
2012-11-07 12:40:00,84.33,84.36,84.16,84.3,22400.0,66.369,66.3927,66.2353,66.3454,22400.0
2012-11-07 12:45:00,84.3,84.38,84.21,84.33,16200.0,66.3454,66.4084,66.2746,66.369,16200.0
2012-11-07 12:50:00,84.33,84.41,84.32,84.33,12300.0,66.369,66.432,66.3612,66.369,12300.0
2012-11-07 12:55:00,84.28,84.35,84.26,84.29,12200.0,66.3297,66.3848,66.314,66.3376,12200.0
2012-11-07 13:00:00,84.29,84.48,84.24,84.48,65400.0,66.3376,66.4871,66.2982,66.4871,65400.0
2012-11-07 13:05:00,84.49,84.69,84.49,84.65,34900.0,66.495,66.6524,66.495,66.6209,34900.0
2012-11-07 13:10:00,84.67,84.7,84.53,84.55,21700.0,66.6366,66.6602,66.5264,66.5422,21700.0
2012-11-07 13:15:00,84.55,84.7,84.53,84.63,46700.0,66.5422,66.6602,66.5264,66.6051,46700.0
2012-11-07 13:20:00,84.62,84.68,84.58,84.66,16500.0,66.5973,66.6445,66.5658,66.6288,16500.0
2012-11-07 13:25:00,84.67,84.71,84.67,84.7,16000.0,66.6366,66.6681,66.6366,66.6602,16000.0
2012-11-07 13:30:00,84.69,84.92,84.69,84.91,48600.0,66.6524,66.8334,66.6524,66.8255,48600.0
2012-11-07 13:35:00,84.91,84.93,84.83,84.86,12800.0,66.8255,66.8413,66.7626,66.7862,12800.0
2012-11-07 13:40:00,84.85,84.94,84.79,84.87,16900.0,66.7783,66.8491,66.7311,66.794,16900.0
2012-11-07 13:45:00,84.86,84.88,84.64,84.69,17100.0,66.7862,66.8019,66.613,66.6524,17100.0
2012-11-07 13:50:00,84.7,84.82,84.7,84.75,13800.0,66.6602,66.7547,66.6602,66.6996,13800.0
2012-11-07 13:55:00,84.75,84.75,84.64,84.7,15800.0,66.6996,66.6996,66.613,66.6602,15800.0
2012-11-07 14:00:00,84.71,84.9,84.71,84.88,17800.0,66.6681,66.8176,66.6681,66.8019,17800.0
2012-11-07 14:05:00,84.88,84.89,84.7,84.82,24400.0,66.8019,66.8098,66.6602,66.7547,24400.0
2012-11-07 14:10:00,84.82,84.83,84.61,84.65,17500.0,66.7547,66.7626,66.5894,66.6209,17500.0
2012-11-07 14:15:00,84.64,84.66,84.58,84.59,15600.0,66.613,66.6288,66.5658,66.5737,15600.0
2012-11-07 14:20:00,84.59,84.69,84.59,84.65,20500.0,66.5737,66.6524,66.5737,66.6209,20500.0
2012-11-07 14:25:00,84.66,84.7,84.57,84.59,17400.0,66.6288,66.6602,66.5579,66.5737,17400.0
2012-11-07 14:30:00,84.59,84.59,84.4,84.44,23000.0,66.5737,66.5737,66.4241,66.4556,23000.0
2012-11-07 14:35:00,84.46,84.48,84.27,84.34,23000.0,66.4714,66.4871,66.3218,66.3769,23000.0
2012-11-07 14:40:00,84.34,84.36,84.21,84.31,21100.0,66.3769,66.3927,66.2746,66.3533,21100.0
2012-11-07 14:45:00,84.31,84.37,84.23,84.24,33900.0,66.3533,66.4005,66.2903,66.2982,33900.0
2012-11-07 14:50:00,84.25,84.27,84.16,84.22,15700.0,66.3061,66.3218,66.2353,66.2825,15700.0
2012-11-07 14:55:00,84.21,84.45,84.2,84.36,22900.0,66.2746,66.4635,66.2667,66.3927,22900.0
2012-11-07 15:00:00,84.38,84.41,84.2,84.22,122700.0,66.4084,66.432,66.2667,66.2825,122700.0
2012-11-07 15:05:00,84.23,84.36,84.18,84.3,25000.0,66.2903,66.3927,66.251,66.3454,25000.0
2012-11-07 15:10:00,84.3,84.47,84.27,84.32,26000.0,66.3454,66.4792,66.3218,66.3612,26000.0
2012-11-07 15:15:00,84.33,84.41,84.3,84.34,16800.0,66.369,66.432,66.3454,66.3769,16800.0
2012-11-07 15:20:00,84.34,84.51,84.34,84.51,23600.0,66.3769,66.5107,66.3769,66.5107,23600.0
2012-11-07 15:25:00,84.49,84.63,84.45,84.59,37700.0,66.495,66.6051,66.4635,66.5737,37700.0
2012-11-07 15:30:00,84.59,84.67,84.53,84.63,60500.0,66.5737,66.6366,66.5264,66.6051,60500.0
2012-11-07 15:35:00,84.63,84.63,84.4,84.4,42300.0,66.6051,66.6051,66.4241,66.4241,42300.0
2012-11-07 15:40:00,84.4,84.5,84.34,84.43,50500.0,66.4241,66.5028,66.3769,66.4477,50500.0
2012-11-07 15:45:00,84.44,84.56,84.31,84.36,88800.0,66.4556,66.5501,66.3533,66.3927,88800.0
2012-11-07 15:50:00,84.37,84.5,84.35,84.42,91600.0,66.4005,66.5028,66.3848,66.4399,91600.0
2012-11-07 15:55:00,84.43,84.43,84.12,84.13,149400.0,66.4477,66.4477,66.2038,66.2116,149400.0
2012-11-08 09:30:00,84.04,84.87,83.79,84.0,60800.0,66.1408,66.794,65.9441,66.1093,60800.0
2012-11-08 09:35:00,84.01,84.16,83.9,84.15,38400.0,66.1172,66.2353,66.0306,66.2274,38400.0
2012-11-08 09:40:00,84.28,84.32,84.12,84.26,26200.0,66.3297,66.3612,66.2038,66.314,26200.0
2012-11-08 09:45:00,84.21,84.43,84.19,84.24,29700.0,66.2746,66.4477,66.2589,66.2982,29700.0
2012-11-08 09:50:00,84.23,84.23,84.09,84.09,47500.0,66.2903,66.2903,66.1802,66.1802,47500.0
2012-11-08 09:55:00,84.1,84.1,83.85,83.89,41100.0,66.188,66.188,65.9913,66.0228,41100.0
2012-11-08 10:00:00,83.89,84.01,83.89,83.96,20600.0,66.0228,66.1172,66.0228,66.0778,20600.0
2012-11-08 10:05:00,83.96,83.98,83.82,83.89,52400.0,66.0778,66.0936,65.9677,66.0228,52400.0
2012-11-08 10:10:00,83.9,83.99,83.87,83.95,31000.0,66.0306,66.1015,66.007,66.07,31000.0
2012-11-08 10:15:00,83.95,83.97,83.87,83.88,17700.0,66.07,66.0857,66.007,66.0149,17700.0
2012-11-08 10:20:00,83.88,83.88,83.61,83.63,42200.0,66.0149,66.0149,65.8024,65.8181,42200.0
2012-11-08 10:25:00,83.65,83.73,83.59,83.71,16700.0,65.8339,65.8968,65.7867,65.8811,16700.0
2012-11-08 10:30:00,83.71,84.12,83.68,84.07,42700.0,65.8811,66.2038,65.8575,66.1644,42700.0
2012-11-08 10:35:00,84.05,84.2,84.0,84.19,50600.0,66.1487,66.2667,66.1093,66.2589,50600.0
2012-11-08 10:40:00,84.2,84.23,84.0,84.06,112500.0,66.2667,66.2903,66.1093,66.1565,112500.0
2012-11-08 10:45:00,84.06,84.24,84.01,84.01,39600.0,66.1565,66.2982,66.1172,66.1172,39600.0
2012-11-08 10:50:00,84.01,84.07,83.87,83.99,66600.0,66.1172,66.1644,66.007,66.1015,66600.0
2012-11-08 10:55:00,84.0,84.05,83.8,83.98,25200.0,66.1093,66.1487,65.9519,66.0936,25200.0
2012-11-08 11:00:00,83.99,84.15,83.84,83.94,57600.0,66.1015,66.2274,65.9834,66.0621,57600.0
2012-11-08 11:05:00,83.93,84.26,83.93,84.22,31400.0,66.0542,66.314,66.0542,66.2825,31400.0
2012-11-08 11:10:00,84.22,84.25,84.14,84.18,40100.0,66.2825,66.3061,66.2195,66.251,40100.0
2012-11-08 11:15:00,84.17,84.23,83.93,84.0,32600.0,66.2431,66.2903,66.0542,66.1093,32600.0
2012-11-08 11:20:00,83.99,84.14,83.96,84.13,87500.0,66.1015,66.2195,66.0778,66.2116,87500.0
2012-11-08 11:25:00,84.15,84.24,84.07,84.23,38100.0,66.2274,66.2982,66.1644,66.2903,38100.0
2012-11-08 11:30:00,84.23,84.27,84.15,84.15,59300.0,66.2903,66.3218,66.2274,66.2274,59300.0
2012-11-08 11:35:00,84.15,84.24,84.05,84.2,24600.0,66.2274,66.2982,66.1487,66.2667,24600.0
2012-11-08 11:40:00,84.19,84.27,84.08,84.24,23800.0,66.2589,66.3218,66.1723,66.2982,23800.0
2012-11-08 11:45:00,84.23,84.26,84.11,84.21,20800.0,66.2903,66.314,66.1959,66.2746,20800.0
2012-11-08 11:50:00,84.19,84.31,84.15,84.3,21000.0,66.2589,66.3533,66.2274,66.3454,21000.0
2012-11-08 11:55:00,84.29,84.38,84.27,84.38,18200.0,66.3376,66.4084,66.3218,66.4084,18200.0
2012-11-08 12:00:00,84.39,84.42,84.31,84.31,17200.0,66.4163,66.4399,66.3533,66.3533,17200.0
2012-11-08 12:05:00,84.35,84.42,84.31,84.34,19500.0,66.3848,66.4399,66.3533,66.3769,19500.0
2012-11-08 12:10:00,84.35,84.35,84.16,84.26,23700.0,66.3848,66.3848,66.2353,66.314,23700.0
2012-11-08 12:15:00,84.25,84.29,84.16,84.18,15500.0,66.3061,66.3376,66.2353,66.251,15500.0
2012-11-08 12:20:00,84.18,84.34,84.14,84.3,21000.0,66.251,66.3769,66.2195,66.3454,21000.0
2012-11-08 12:25:00,84.3,84.35,84.23,84.29,18700.0,66.3454,66.3848,66.2903,66.3376,18700.0
2012-11-08 12:30:00,84.3,84.32,84.21,84.32,18600.0,66.3454,66.3612,66.2746,66.3612,18600.0
2012-11-08 12:35:00,84.29,84.29,84.15,84.21,20400.0,66.3376,66.3376,66.2274,66.2746,20400.0
2012-11-08 12:40:00,84.21,84.26,84.14,84.19,12000.0,66.2746,66.314,66.2195,66.2589,12000.0
2012-11-08 12:45:00,84.17,84.17,84.0,84.06,27500.0,66.2431,66.2431,66.1093,66.1565,27500.0
2012-11-08 12:50:00,84.07,84.07,83.94,83.94,28200.0,66.1644,66.1644,66.0621,66.0621,28200.0
2012-11-08 12:55:00,83.94,84.05,83.94,84.03,13700.0,66.0621,66.1487,66.0621,66.1329,13700.0
2012-11-08 13:00:00,84.03,84.1,84.0,84.04,9800.0,66.1329,66.188,66.1093,66.1408,9800.0
2012-11-08 13:05:00,84.03,84.03,83.93,83.93,7500.0,66.1329,66.1329,66.0542,66.0542,7500.0
2012-11-08 13:10:00,83.94,83.96,83.71,83.74,21600.0,66.0621,66.0778,65.8811,65.9047,21600.0
2012-11-08 13:15:00,83.73,83.78,83.68,83.69,13300.0,65.8968,65.9362,65.8575,65.8654,13300.0
2012-11-08 13:20:00,83.7,83.79,83.63,83.63,14400.0,65.8732,65.9441,65.8181,65.8181,14400.0
2012-11-08 13:25:00,83.62,83.62,83.48,83.58,50500.0,65.8103,65.8103,65.7001,65.7788,50500.0
2012-11-08 13:30:00,83.59,83.64,83.49,83.58,21300.0,65.7867,65.826,65.708,65.7788,21300.0
2012-11-08 13:35:00,83.61,83.72,83.6,83.7,16100.0,65.8024,65.889,65.7945,65.8732,16100.0
2012-11-08 13:40:00,83.68,83.75,83.65,83.65,18000.0,65.8575,65.9126,65.8339,65.8339,18000.0
2012-11-08 13:45:00,83.65,83.86,83.63,83.86,28300.0,65.8339,65.9991,65.8181,65.9991,28300.0
2012-11-08 13:50:00,83.87,83.98,83.86,83.98,21300.0,66.007,66.0936,65.9991,66.0936,21300.0
2012-11-08 13:55:00,83.98,84.16,83.97,84.16,26900.0,66.0936,66.2353,66.0857,66.2353,26900.0
2012-11-08 14:00:00,84.17,84.21,84.05,84.05,27500.0,66.2431,66.2746,66.1487,66.1487,27500.0
2012-11-08 14:05:00,84.05,84.1,83.99,84.1,29800.0,66.1487,66.188,66.1015,66.188,29800.0
2012-11-08 14:10:00,84.1,84.14,84.07,84.1,17900.0,66.188,66.2195,66.1644,66.188,17900.0
2012-11-08 14:15:00,84.12,84.25,84.07,84.07,31600.0,66.2038,66.3061,66.1644,66.1644,31600.0
2012-11-08 14:20:00,84.08,84.13,84.01,84.05,19700.0,66.1723,66.2116,66.1172,66.1487,19700.0
2012-11-08 14:25:00,84.05,84.09,84.0,84.06,22600.0,66.1487,66.1802,66.1093,66.1565,22600.0
2012-11-08 14:30:00,84.07,84.09,83.95,83.95,37200.0,66.1644,66.1802,66.07,66.07,37200.0
2012-11-08 14:35:00,83.95,84.05,83.93,83.98,21300.0,66.07,66.1487,66.0542,66.0936,21300.0
2012-11-08 14:40:00,83.98,84.14,83.98,84.05,25700.0,66.0936,66.2195,66.0936,66.1487,25700.0
2012-11-08 14:45:00,84.06,84.14,84.02,84.14,16600.0,66.1565,66.2195,66.1251,66.2195,16600.0
2012-11-08 14:50:00,84.18,84.21,84.05,84.12,25400.0,66.251,66.2746,66.1487,66.2038,25400.0
2012-11-08 14:55:00,84.12,84.2,84.09,84.1,20400.0,66.2038,66.2667,66.1802,66.188,20400.0
2012-11-08 15:00:00,84.09,84.12,84.04,84.12,43700.0,66.1802,66.2038,66.1408,66.2038,43700.0
2012-11-08 15:05:00,84.11,84.14,84.04,84.06,19400.0,66.1959,66.2195,66.1408,66.1565,19400.0
2012-11-08 15:10:00,84.07,84.16,84.06,84.09,42400.0,66.1644,66.2353,66.1565,66.1802,42400.0
2012-11-08 15:15:00,84.09,84.16,84.05,84.12,16500.0,66.1802,66.2353,66.1487,66.2038,16500.0
2012-11-08 15:20:00,84.12,84.15,84.0,84.02,24500.0,66.2038,66.2274,66.1093,66.1251,24500.0
2012-11-08 15:25:00,84.02,84.09,84.01,84.03,35900.0,66.1251,66.1802,66.1172,66.1329,35900.0
2012-11-08 15:30:00,84.04,84.04,83.89,83.98,30300.0,66.1408,66.1408,66.0228,66.0936,30300.0
2012-11-08 15:35:00,83.97,84.01,83.89,83.91,41200.0,66.0857,66.1172,66.0228,66.0385,41200.0
2012-11-08 15:40:00,83.9,83.95,83.77,83.85,38100.0,66.0306,66.07,65.9283,65.9913,38100.0
2012-11-08 15:45:00,83.86,83.93,83.81,83.82,52200.0,65.9991,66.0542,65.9598,65.9677,52200.0
2012-11-08 15:50:00,83.81,83.94,83.8,83.91,46500.0,65.9598,66.0621,65.9519,66.0385,46500.0
2012-11-08 15:55:00,83.91,83.91,83.58,83.58,117300.0,66.0385,66.0385,65.7788,65.7788,117300.0
2012-11-09 09:30:00,83.17,83.57,83.0,83.56,88900.0,65.4561,65.7709,65.3223,65.763,88900.0
2012-11-09 09:35:00,83.58,83.98,83.56,83.59,37600.0,65.7788,66.0936,65.763,65.7867,37600.0
2012-11-09 09:40:00,83.6,83.72,83.55,83.66,51600.0,65.7945,65.889,65.7552,65.8417,51600.0
2012-11-09 09:45:00,83.67,83.67,83.34,83.53,41000.0,65.8496,65.8496,65.5899,65.7394,41000.0
2012-11-09 09:50:00,83.52,83.56,83.4,83.56,24300.0,65.7316,65.763,65.6371,65.763,24300.0
2012-11-09 09:55:00,83.59,83.63,83.33,83.33,59300.0,65.7867,65.8181,65.582,65.582,59300.0
2012-11-09 10:00:00,83.33,83.73,83.32,83.73,31000.0,65.582,65.8968,65.5742,65.8968,31000.0
2012-11-09 10:05:00,83.71,83.86,83.61,83.86,44000.0,65.8811,65.9991,65.8024,65.9991,44000.0
2012-11-09 10:10:00,83.85,83.91,83.74,83.88,20400.0,65.9913,66.0385,65.9047,66.0149,20400.0
2012-11-09 10:15:00,83.87,83.91,83.71,83.73,35600.0,66.007,66.0385,65.8811,65.8968,35600.0
2012-11-09 10:20:00,83.74,83.83,83.73,83.8,44500.0,65.9047,65.9755,65.8968,65.9519,44500.0
2012-11-09 10:25:00,83.79,83.85,83.75,83.84,23400.0,65.9441,65.9913,65.9126,65.9834,23400.0
2012-11-09 10:30:00,83.85,83.87,83.67,83.71,52300.0,65.9913,66.007,65.8496,65.8811,52300.0
2012-11-09 10:35:00,83.73,83.81,83.68,83.68,27900.0,65.8968,65.9598,65.8575,65.8575,27900.0
2012-11-09 10:40:00,83.72,83.91,83.71,83.88,40500.0,65.889,66.0385,65.8811,66.0149,40500.0
2012-11-09 10:45:00,83.87,83.91,83.82,83.85,19500.0,66.007,66.0385,65.9677,65.9913,19500.0
2012-11-09 10:50:00,83.82,83.89,83.8,83.86,16100.0,65.9677,66.0228,65.9519,65.9991,16100.0
2012-11-09 10:55:00,83.87,83.89,83.75,83.84,19600.0,66.007,66.0228,65.9126,65.9834,19600.0
2012-11-09 11:00:00,83.83,83.89,83.8,83.81,29500.0,65.9755,66.0228,65.9519,65.9598,29500.0
2012-11-09 11:05:00,83.82,83.92,83.82,83.88,29600.0,65.9677,66.0464,65.9677,66.0149,29600.0
2012-11-09 11:10:00,83.89,83.99,83.87,83.89,21200.0,66.0228,66.1015,66.007,66.0228,21200.0
2012-11-09 11:15:00,83.89,84.02,83.87,84.0,21100.0,66.0228,66.1251,66.007,66.1093,21100.0
2012-11-09 11:20:00,83.99,84.05,83.85,83.96,50200.0,66.1015,66.1487,65.9913,66.0778,50200.0
2012-11-09 11:25:00,83.97,84.0,83.89,83.98,20100.0,66.0857,66.1093,66.0228,66.0936,20100.0
2012-11-09 11:30:00,83.99,84.03,83.92,83.93,28400.0,66.1015,66.1329,66.0464,66.0542,28400.0
2012-11-09 11:35:00,83.94,84.23,83.86,84.18,30700.0,66.0621,66.2903,65.9991,66.251,30700.0
2012-11-09 11:40:00,84.18,84.19,84.14,84.16,15800.0,66.251,66.2589,66.2195,66.2353,15800.0
2012-11-09 11:45:00,84.17,84.25,84.16,84.2,30600.0,66.2431,66.3061,66.2353,66.2667,30600.0
2012-11-09 11:50:00,84.2,84.3,84.07,84.22,38000.0,66.2667,66.3454,66.1644,66.2825,38000.0
2012-11-09 11:55:00,84.19,84.32,84.11,84.31,16500.0,66.2589,66.3612,66.1959,66.3533,16500.0
2012-11-09 12:00:00,84.33,84.43,84.31,84.39,18500.0,66.369,66.4477,66.3533,66.4163,18500.0
2012-11-09 12:05:00,84.4,84.41,84.3,84.36,10900.0,66.4241,66.432,66.3454,66.3927,10900.0
2012-11-09 12:10:00,84.37,84.49,84.37,84.46,11100.0,66.4005,66.495,66.4005,66.4714,11100.0
2012-11-09 12:15:00,84.46,84.55,84.46,84.54,10000.0,66.4714,66.5422,66.4714,66.5343,10000.0
2012-11-09 12:20:00,84.53,84.59,84.49,84.56,8700.0,66.5264,66.5737,66.495,66.5501,8700.0
2012-11-09 12:25:00,84.57,84.62,84.55,84.56,9800.0,66.5579,66.5973,66.5422,66.5501,9800.0
2012-11-09 12:30:00,84.59,84.68,84.59,84.66,21100.0,66.5737,66.6445,66.5737,66.6288,21100.0
2012-11-09 12:35:00,84.67,84.68,84.59,84.62,13300.0,66.6366,66.6445,66.5737,66.5973,13300.0
2012-11-09 12:40:00,84.63,84.67,84.58,84.62,19100.0,66.6051,66.6366,66.5658,66.5973,19100.0
2012-11-09 12:45:00,84.59,84.62,84.55,84.6,17000.0,66.5737,66.5973,66.5422,66.5815,17000.0
2012-11-09 12:50:00,84.6,84.66,84.58,84.63,13000.0,66.5815,66.6288,66.5658,66.6051,13000.0
2012-11-09 12:55:00,84.62,84.62,84.51,84.54,16900.0,66.5973,66.5973,66.5107,66.5343,16900.0
2012-11-09 13:00:00,84.54,84.55,84.46,84.47,26000.0,66.5343,66.5422,66.4714,66.4792,26000.0
2012-11-09 13:05:00,84.47,84.48,84.35,84.39,20100.0,66.4792,66.4871,66.3848,66.4163,20100.0
2012-11-09 13:10:00,84.38,84.4,84.05,84.11,31600.0,66.4084,66.4241,66.1487,66.1959,31600.0
2012-11-09 13:15:00,84.11,84.33,84.11,84.24,18400.0,66.1959,66.369,66.1959,66.2982,18400.0
2012-11-09 13:20:00,84.24,84.31,84.12,84.12,17900.0,66.2982,66.3533,66.2038,66.2038,17900.0
2012-11-09 13:25:00,84.12,84.18,83.91,83.92,24700.0,66.2038,66.251,66.0385,66.0464,24700.0
2012-11-09 13:30:00,83.94,84.02,83.84,83.89,33900.0,66.0621,66.1251,65.9834,66.0228,33900.0
2012-11-09 13:35:00,83.9,83.98,83.81,83.88,20900.0,66.0306,66.0936,65.9598,66.0149,20900.0
2012-11-09 13:40:00,83.89,84.01,83.81,83.96,21700.0,66.0228,66.1172,65.9598,66.0778,21700.0
2012-11-09 13:45:00,83.97,84.08,83.95,83.99,19900.0,66.0857,66.1723,66.07,66.1015,19900.0
2012-11-09 13:50:00,83.97,84.22,83.97,84.09,27900.0,66.0857,66.2825,66.0857,66.1802,27900.0
2012-11-09 13:55:00,84.1,84.27,84.08,84.25,26000.0,66.188,66.3218,66.1723,66.3061,26000.0
2012-11-09 14:00:00,84.25,84.25,84.08,84.12,23600.0,66.3061,66.3061,66.1723,66.2038,23600.0
2012-11-09 14:05:00,84.11,84.19,84.09,84.13,16100.0,66.1959,66.2589,66.1802,66.2116,16100.0
2012-11-09 14:10:00,84.14,84.23,84.13,84.21,15000.0,66.2195,66.2903,66.2116,66.2746,15000.0
2012-11-09 14:15:00,84.22,84.38,84.21,84.25,24900.0,66.2825,66.4084,66.2746,66.3061,24900.0
2012-11-09 14:20:00,84.25,84.31,84.24,84.28,11700.0,66.3061,66.3533,66.2982,66.3297,11700.0
2012-11-09 14:25:00,84.28,84.39,84.26,84.39,19700.0,66.3297,66.4163,66.314,66.4163,19700.0
2012-11-09 14:30:00,84.41,84.61,84.4,84.56,29100.0,66.432,66.5894,66.4241,66.5501,29100.0
2012-11-09 14:35:00,84.56,84.82,84.56,84.71,57000.0,66.5501,66.7547,66.5501,66.6681,57000.0
2012-11-09 14:40:00,84.71,84.71,84.62,84.65,28800.0,66.6681,66.6681,66.5973,66.6209,28800.0
2012-11-09 14:45:00,84.64,84.64,84.55,84.56,24000.0,66.613,66.613,66.5422,66.5501,24000.0
2012-11-09 14:50:00,84.55,84.62,84.45,84.51,23400.0,66.5422,66.5973,66.4635,66.5107,23400.0
2012-11-09 14:55:00,84.5,84.54,84.46,84.47,17300.0,66.5028,66.5343,66.4714,66.4792,17300.0
2012-11-09 15:00:00,84.47,84.48,84.4,84.45,15700.0,66.4792,66.4871,66.4241,66.4635,15700.0
2012-11-09 15:05:00,84.46,84.47,84.3,84.33,19800.0,66.4714,66.4792,66.3454,66.369,19800.0
2012-11-09 15:10:00,84.33,84.44,84.29,84.32,26700.0,66.369,66.4556,66.3376,66.3612,26700.0
2012-11-09 15:15:00,84.33,84.35,84.26,84.28,24900.0,66.369,66.3848,66.314,66.3297,24900.0
2012-11-09 15:20:00,84.28,84.34,84.27,84.32,20000.0,66.3297,66.3769,66.3218,66.3612,20000.0
2012-11-09 15:25:00,84.32,84.35,84.27,84.33,17100.0,66.3612,66.3848,66.3218,66.369,17100.0
2012-11-09 15:30:00,84.34,84.36,84.3,84.31,28200.0,66.3769,66.3927,66.3454,66.3533,28200.0
2012-11-09 15:35:00,84.31,84.32,84.15,84.21,50200.0,66.3533,66.3612,66.2274,66.2746,50200.0
2012-11-09 15:40:00,84.22,84.42,84.21,84.42,46600.0,66.2825,66.4399,66.2746,66.4399,46600.0
2012-11-09 15:45:00,84.44,84.58,84.42,84.49,60700.0,66.4556,66.5658,66.4399,66.495,60700.0
2012-11-09 15:50:00,84.48,84.52,84.36,84.39,80100.0,66.4871,66.5186,66.3927,66.4163,80100.0
2012-11-09 15:55:00,84.4,84.4,84.25,84.31,123700.0,66.4241,66.4241,66.3061,66.3533,123700.0
2012-11-12 09:30:00,84.44,84.49,84.24,84.3,8900.0,66.4556,66.495,66.2982,66.3454,8900.0
2012-11-12 09:35:00,84.41,84.71,84.31,84.68,10200.0,66.432,66.6681,66.3533,66.6445,10200.0
2012-11-12 09:40:00,84.68,84.74,84.26,84.56,119000.0,66.6445,66.6917,66.314,66.5501,119000.0
2012-11-12 09:45:00,84.56,84.69,84.5,84.55,33000.0,66.5501,66.6524,66.5028,66.5422,33000.0
2012-11-12 09:50:00,84.62,84.82,84.51,84.8,44500.0,66.5973,66.7547,66.5107,66.7389,44500.0
2012-11-12 09:55:00,84.8,85.14,84.8,85.14,54700.0,66.7389,67.0065,66.7389,67.0065,54700.0
2012-11-12 10:00:00,85.15,85.22,85.11,85.2,45400.0,67.0144,67.0695,66.9829,67.0537,45400.0
2012-11-12 10:05:00,85.18,85.26,85.15,85.26,48900.0,67.038,67.101,67.0144,67.101,48900.0
2012-11-12 10:10:00,85.25,85.29,85.19,85.25,40400.0,67.0931,67.1246,67.0459,67.0931,40400.0
2012-11-12 10:15:00,85.26,85.31,85.26,85.29,21100.0,67.101,67.1403,67.101,67.1246,21100.0
2012-11-12 10:20:00,85.29,85.38,85.26,85.26,38400.0,67.1246,67.1954,67.101,67.101,38400.0
2012-11-12 10:25:00,85.26,85.37,85.16,85.33,29100.0,67.101,67.1875,67.0223,67.1561,29100.0
2012-11-12 10:30:00,85.33,85.47,85.3,85.45,20000.0,67.1561,67.2662,67.1324,67.2505,20000.0
2012-11-12 10:35:00,85.45,85.5,85.42,85.45,17700.0,67.2505,67.2899,67.2269,67.2505,17700.0
2012-11-12 10:40:00,85.47,85.48,85.35,85.38,23600.0,67.2662,67.2741,67.1718,67.1954,23600.0
2012-11-12 10:45:00,85.39,85.45,85.31,85.41,35200.0,67.2033,67.2505,67.1403,67.219,35200.0
2012-11-12 10:50:00,85.43,85.47,85.3,85.3,20300.0,67.2348,67.2662,67.1324,67.1324,20300.0
2012-11-12 10:55:00,85.3,85.33,85.24,85.25,18800.0,67.1324,67.1561,67.0852,67.0931,18800.0
2012-11-12 11:00:00,85.24,85.27,85.2,85.25,22800.0,67.0852,67.1088,67.0537,67.0931,22800.0
2012-11-12 11:05:00,85.26,85.27,85.22,85.25,10100.0,67.101,67.1088,67.0695,67.0931,10100.0
2012-11-12 11:10:00,85.26,85.28,85.23,85.25,10500.0,67.101,67.1167,67.0774,67.0931,10500.0
2012-11-12 11:15:00,85.25,85.25,85.17,85.2,33900.0,67.0931,67.0931,67.0301,67.0537,33900.0
2012-11-12 11:20:00,85.2,85.26,85.2,85.25,10900.0,67.0537,67.101,67.0537,67.0931,10900.0
2012-11-12 11:25:00,85.26,85.33,85.21,85.32,29200.0,67.101,67.1561,67.0616,67.1482,29200.0
2012-11-12 11:30:00,85.33,85.42,85.33,85.39,27800.0,67.1561,67.2269,67.1561,67.2033,27800.0
2012-11-12 11:35:00,85.38,85.39,85.29,85.35,27800.0,67.1954,67.2033,67.1246,67.1718,27800.0
2012-11-12 11:40:00,85.35,85.36,85.27,85.28,12100.0,67.1718,67.1797,67.1088,67.1167,12100.0
2012-11-12 11:45:00,85.29,85.35,85.28,85.33,25000.0,67.1246,67.1718,67.1167,67.1561,25000.0
2012-11-12 11:50:00,85.33,85.33,85.25,85.25,26500.0,67.1561,67.1561,67.0931,67.0931,26500.0
2012-11-12 11:55:00,85.26,85.28,85.21,85.21,7400.0,67.101,67.1167,67.0616,67.0616,7400.0
2012-11-12 12:00:00,85.21,85.25,85.2,85.2,6000.0,67.0616,67.0931,67.0537,67.0537,6000.0
2012-11-12 12:05:00,85.22,85.22,85.16,85.16,9600.0,67.0695,67.0695,67.0223,67.0223,9600.0
2012-11-12 12:10:00,85.16,85.17,85.15,85.15,10800.0,67.0223,67.0301,67.0144,67.0144,10800.0
2012-11-12 12:15:00,85.16,85.17,85.13,85.16,9100.0,67.0223,67.0301,66.9987,67.0223,9100.0
2012-11-12 12:20:00,85.17,85.23,85.16,85.23,11700.0,67.0301,67.0774,67.0223,67.0774,11700.0
2012-11-12 12:25:00,85.24,85.24,85.2,85.2,5500.0,67.0852,67.0852,67.0537,67.0537,5500.0
2012-11-12 12:30:00,85.2,85.24,85.17,85.23,8400.0,67.0537,67.0852,67.0301,67.0774,8400.0
2012-11-12 12:35:00,85.24,85.24,85.22,85.23,7500.0,67.0852,67.0852,67.0695,67.0774,7500.0
2012-11-12 12:40:00,85.24,85.37,85.24,85.37,34200.0,67.0852,67.1875,67.0852,67.1875,34200.0
2012-11-12 12:45:00,85.37,85.38,85.33,85.34,20700.0,67.1875,67.1954,67.1561,67.1639,20700.0
2012-11-12 12:50:00,85.35,85.35,85.34,85.34,7700.0,67.1718,67.1718,67.1639,67.1639,7700.0
2012-11-12 12:55:00,85.36,85.46,85.35,85.45,51300.0,67.1797,67.2584,67.1718,67.2505,51300.0
2012-11-12 13:00:00,85.46,85.62,85.44,85.61,66200.0,67.2584,67.3843,67.2426,67.3764,66200.0
2012-11-12 13:05:00,85.62,85.62,85.51,85.57,22400.0,67.3843,67.3843,67.2977,67.3449,22400.0
2012-11-12 13:10:00,85.56,85.79,85.56,85.77,37400.0,67.3371,67.5181,67.3371,67.5023,37400.0
2012-11-12 13:15:00,85.77,86.32,85.76,86.19,141900.0,67.5023,67.9352,67.4945,67.8329,141900.0
2012-11-12 13:20:00,86.19,86.32,86.1,86.11,41300.0,67.8329,67.9352,67.7621,67.7699,41300.0
2012-11-12 13:25:00,86.1,86.16,86.04,86.05,36300.0,67.7621,67.8093,67.7148,67.7227,36300.0
2012-11-12 13:30:00,86.05,86.05,85.92,85.95,42900.0,67.7227,67.7227,67.6204,67.644,42900.0
2012-11-12 13:35:00,85.94,86.01,85.91,86.0,27300.0,67.6361,67.6912,67.6125,67.6834,27300.0
2012-11-12 13:40:00,86.0,86.16,85.98,86.15,67700.0,67.6834,67.8093,67.6676,67.8014,67700.0
2012-11-12 13:45:00,86.15,86.27,86.13,86.22,31300.0,67.8014,67.8959,67.7857,67.8565,31300.0
2012-11-12 13:50:00,86.22,86.31,86.21,86.3,30900.0,67.8565,67.9273,67.8486,67.9195,30900.0
2012-11-12 13:55:00,86.3,86.42,86.29,86.35,61000.0,67.9195,68.0139,67.9116,67.9588,61000.0
2012-11-12 14:00:00,86.36,86.37,86.21,86.23,20100.0,67.9667,67.9746,67.8486,67.8644,20100.0
2012-11-12 14:05:00,86.21,86.37,86.17,86.34,26100.0,67.8486,67.9746,67.8172,67.9509,26100.0
2012-11-12 14:10:00,86.35,86.49,86.33,86.46,49400.0,67.9588,68.069,67.9431,68.0454,49400.0
2012-11-12 14:15:00,86.46,86.47,86.38,86.39,20900.0,68.0454,68.0533,67.9824,67.9903,20900.0
2012-11-12 14:20:00,86.38,86.49,86.38,86.47,21400.0,67.9824,68.069,67.9824,68.0533,21400.0
2012-11-12 14:25:00,86.46,86.5,86.43,86.43,17800.0,68.0454,68.0769,68.0218,68.0218,17800.0
2012-11-12 14:30:00,86.43,86.46,86.27,86.28,23000.0,68.0218,68.0454,67.8959,67.9037,23000.0
2012-11-12 14:35:00,86.28,86.29,86.12,86.14,20800.0,67.9037,67.9116,67.7778,67.7935,20800.0
2012-11-12 14:40:00,86.15,86.17,86.08,86.11,17700.0,67.8014,67.8172,67.7463,67.7699,17700.0
2012-11-12 14:45:00,86.1,86.24,86.09,86.19,26300.0,67.7621,67.8722,67.7542,67.8329,26300.0
2012-11-12 14:50:00,86.19,86.21,86.15,86.15,13000.0,67.8329,67.8486,67.8014,67.8014,13000.0
2012-11-12 14:55:00,86.16,86.16,86.08,86.14,16200.0,67.8093,67.8093,67.7463,67.7935,16200.0
2012-11-12 15:00:00,86.12,86.13,86.08,86.11,18600.0,67.7778,67.7857,67.7463,67.7699,18600.0
2012-11-12 15:05:00,86.11,86.11,85.98,85.98,29200.0,67.7699,67.7699,67.6676,67.6676,29200.0
2012-11-12 15:10:00,85.98,85.99,85.88,85.88,27500.0,67.6676,67.6755,67.5889,67.5889,27500.0
2012-11-12 15:15:00,85.88,85.95,85.85,85.85,31100.0,67.5889,67.644,67.5653,67.5653,31100.0
2012-11-12 15:20:00,85.85,85.91,85.85,85.89,25800.0,67.5653,67.6125,67.5653,67.5968,25800.0
2012-11-12 15:25:00,85.89,85.93,85.85,85.85,27400.0,67.5968,67.6283,67.5653,67.5653,27400.0
2012-11-12 15:30:00,85.85,85.88,85.78,85.85,45500.0,67.5653,67.5889,67.5102,67.5653,45500.0
2012-11-12 15:35:00,85.85,85.87,85.76,85.86,43200.0,67.5653,67.581,67.4945,67.5732,43200.0
2012-11-12 15:40:00,85.87,85.9,85.83,85.9,38600.0,67.581,67.6047,67.5496,67.6047,38600.0
2012-11-12 15:45:00,85.9,85.99,85.85,85.85,54800.0,67.6047,67.6755,67.5653,67.5653,54800.0
2012-11-12 15:50:00,85.84,85.89,85.83,85.83,74800.0,67.5574,67.5968,67.5496,67.5496,74800.0
2012-11-12 15:55:00,85.83,85.88,85.68,85.72,120500.0,67.5496,67.5889,67.4315,67.463,120500.0
2012-11-13 09:30:00,85.15,85.65,85.01,85.64,62800.0,67.0144,67.4079,66.9042,67.4,62800.0
2012-11-13 09:35:00,85.64,85.87,85.5,85.81,41700.0,67.4,67.581,67.2899,67.5338,41700.0
2012-11-13 09:40:00,85.8,86.09,85.8,85.96,33900.0,67.526,67.7542,67.526,67.6519,33900.0
2012-11-13 09:45:00,85.95,86.28,85.95,86.26,59200.0,67.644,67.9037,67.644,67.888,59200.0
2012-11-13 09:50:00,86.26,86.31,86.12,86.19,39200.0,67.888,67.9273,67.7778,67.8329,39200.0
2012-11-13 09:55:00,86.2,86.3,86.07,86.25,77600.0,67.8408,67.9195,67.7385,67.8801,77600.0
2012-11-13 10:00:00,86.23,86.3,86.05,86.07,68700.0,67.8644,67.9195,67.7227,67.7385,68700.0
2012-11-13 10:05:00,86.05,86.15,86.01,86.14,62500.0,67.7227,67.8014,67.6912,67.7935,62500.0
2012-11-13 10:10:00,86.15,86.27,86.09,86.22,53700.0,67.8014,67.8959,67.7542,67.8565,53700.0
2012-11-13 10:15:00,86.22,86.28,86.1,86.11,34000.0,67.8565,67.9037,67.7621,67.7699,34000.0
2012-11-13 10:20:00,86.11,86.18,85.91,85.95,42500.0,67.7699,67.825,67.6125,67.644,42500.0
2012-11-13 10:25:00,85.94,86.08,85.93,85.96,23500.0,67.6361,67.7463,67.6283,67.6519,23500.0
2012-11-13 10:30:00,85.96,86.01,85.91,85.93,30500.0,67.6519,67.6912,67.6125,67.6283,30500.0
2012-11-13 10:35:00,85.93,86.16,85.93,86.01,25400.0,67.6283,67.8093,67.6283,67.6912,25400.0
2012-11-13 10:40:00,86.01,86.16,85.95,85.98,22200.0,67.6912,67.8093,67.644,67.6676,22200.0
2012-11-13 10:45:00,85.98,86.21,85.98,86.2,22700.0,67.6676,67.8486,67.6676,67.8408,22700.0
2012-11-13 10:50:00,86.22,86.34,86.1,86.34,28800.0,67.8565,67.9509,67.7621,67.9509,28800.0
2012-11-13 10:55:00,86.34,86.44,86.34,86.43,78000.0,67.9509,68.0296,67.9509,68.0218,78000.0
2012-11-13 11:00:00,86.43,86.64,86.42,86.64,85800.0,68.0218,68.1871,68.0139,68.1871,85800.0
2012-11-13 11:05:00,86.63,86.73,86.61,86.66,38100.0,68.1792,68.2579,68.1634,68.2028,38100.0
2012-11-13 11:10:00,86.66,86.66,86.59,86.6,14800.0,68.2028,68.2028,68.1477,68.1556,14800.0
2012-11-13 11:15:00,86.6,86.65,86.56,86.61,28100.0,68.1556,68.1949,68.1241,68.1634,28100.0
2012-11-13 11:20:00,86.62,86.69,86.59,86.67,22500.0,68.1713,68.2264,68.1477,68.2107,22500.0
2012-11-13 11:25:00,86.66,86.72,86.6,86.68,44800.0,68.2028,68.25,68.1556,68.2185,44800.0
2012-11-13 11:30:00,86.69,86.75,86.65,86.68,36800.0,68.2264,68.2736,68.1949,68.2185,36800.0
2012-11-13 11:35:00,86.69,86.7,86.54,86.56,29800.0,68.2264,68.2343,68.1083,68.1241,29800.0
2012-11-13 11:40:00,86.56,86.67,86.55,86.63,23200.0,68.1241,68.2107,68.1162,68.1792,23200.0
2012-11-13 11:45:00,86.61,86.65,86.56,86.62,29600.0,68.1634,68.1949,68.1241,68.1713,29600.0
2012-11-13 11:50:00,86.61,86.73,86.6,86.7,47200.0,68.1634,68.2579,68.1556,68.2343,47200.0
2012-11-13 11:55:00,86.71,86.73,86.58,86.63,22200.0,68.2421,68.2579,68.1398,68.1792,22200.0
2012-11-13 12:00:00,86.64,86.7,86.61,86.7,22200.0,68.1871,68.2343,68.1634,68.2343,22200.0
2012-11-13 12:05:00,86.7,86.7,86.57,86.59,35800.0,68.2343,68.2343,68.132,68.1477,35800.0
2012-11-13 12:10:00,86.57,86.62,86.56,86.61,18300.0,68.132,68.1713,68.1241,68.1634,18300.0
2012-11-13 12:15:00,86.61,86.63,86.56,86.58,30400.0,68.1634,68.1792,68.1241,68.1398,30400.0
2012-11-13 12:20:00,86.58,86.6,86.46,86.5,41000.0,68.1398,68.1556,68.0454,68.0769,41000.0
2012-11-13 12:25:00,86.5,86.5,86.42,86.45,13700.0,68.0769,68.0769,68.0139,68.0375,13700.0
2012-11-13 12:30:00,86.45,86.48,86.31,86.41,22300.0,68.0375,68.0611,67.9273,68.006,22300.0
2012-11-13 12:35:00,86.39,86.49,86.39,86.48,12300.0,67.9903,68.069,67.9903,68.0611,12300.0
2012-11-13 12:40:00,86.49,86.54,86.42,86.49,27100.0,68.069,68.1083,68.0139,68.069,27100.0
2012-11-13 12:45:00,86.49,86.6,86.47,86.56,34800.0,68.069,68.1556,68.0533,68.1241,34800.0
2012-11-13 12:50:00,86.56,86.7,86.53,86.64,35900.0,68.1241,68.2343,68.1005,68.1871,35900.0
2012-11-13 12:55:00,86.61,86.72,86.55,86.58,38100.0,68.1634,68.25,68.1162,68.1398,38100.0
2012-11-13 13:00:00,86.57,86.62,86.52,86.53,18800.0,68.132,68.1713,68.0926,68.1005,18800.0
2012-11-13 13:05:00,86.54,86.65,86.54,86.63,16400.0,68.1083,68.1949,68.1083,68.1792,16400.0
2012-11-13 13:10:00,86.62,86.74,86.51,86.73,31600.0,68.1713,68.2658,68.0847,68.2579,31600.0
2012-11-13 13:15:00,86.73,86.75,86.65,86.68,32700.0,68.2579,68.2736,68.1949,68.2185,32700.0
2012-11-13 13:20:00,86.68,86.7,86.63,86.7,10700.0,68.2185,68.2343,68.1792,68.2343,10700.0
2012-11-13 13:25:00,86.71,86.74,86.65,86.71,21800.0,68.2421,68.2658,68.1949,68.2421,21800.0
2012-11-13 13:30:00,86.71,86.74,86.65,86.72,26200.0,68.2421,68.2658,68.1949,68.25,26200.0
2012-11-13 13:35:00,86.72,86.72,86.58,86.6,27900.0,68.25,68.25,68.1398,68.1556,27900.0
2012-11-13 13:40:00,86.62,86.86,86.62,86.79,41400.0,68.1713,68.3602,68.1713,68.3051,41400.0
2012-11-13 13:45:00,86.79,86.81,86.74,86.77,19400.0,68.3051,68.3208,68.2658,68.2894,19400.0
2012-11-13 13:50:00,86.78,86.88,86.78,86.82,37700.0,68.2972,68.3759,68.2972,68.3287,37700.0
2012-11-13 13:55:00,86.81,86.85,86.78,86.83,26600.0,68.3208,68.3523,68.2972,68.3366,26600.0
2012-11-13 14:00:00,86.83,86.9,86.8,86.85,36700.0,68.3366,68.3917,68.313,68.3523,36700.0
2012-11-13 14:05:00,86.84,86.86,86.74,86.8,38200.0,68.3445,68.3602,68.2658,68.313,38200.0
2012-11-13 14:10:00,86.82,86.84,86.74,86.76,29500.0,68.3287,68.3445,68.2658,68.2815,29500.0
2012-11-13 14:15:00,86.76,86.82,86.75,86.78,17100.0,68.2815,68.3287,68.2736,68.2972,17100.0
2012-11-13 14:20:00,86.77,86.78,86.66,86.67,17800.0,68.2894,68.2972,68.2028,68.2107,17800.0
2012-11-13 14:25:00,86.66,86.74,86.65,86.74,16800.0,68.2028,68.2658,68.1949,68.2658,16800.0
2012-11-13 14:30:00,86.75,86.76,86.64,86.73,19200.0,68.2736,68.2815,68.1871,68.2579,19200.0
2012-11-13 14:35:00,86.73,86.74,86.6,86.63,19100.0,68.2579,68.2658,68.1556,68.1792,19100.0
2012-11-13 14:40:00,86.64,86.67,86.55,86.57,20300.0,68.1871,68.2107,68.1162,68.132,20300.0
2012-11-13 14:45:00,86.57,86.59,86.46,86.55,27200.0,68.132,68.1477,68.0454,68.1162,27200.0
2012-11-13 14:50:00,86.55,86.56,86.44,86.52,24900.0,68.1162,68.1241,68.0296,68.0926,24900.0
2012-11-13 14:55:00,86.53,86.59,86.47,86.5,29300.0,68.1005,68.1477,68.0533,68.0769,29300.0
2012-11-13 15:00:00,86.5,86.54,86.43,86.43,35800.0,68.0769,68.1083,68.0218,68.0218,35800.0
2012-11-13 15:05:00,86.43,86.46,86.35,86.4,47700.0,68.0218,68.0454,67.9588,67.9982,47700.0
2012-11-13 15:10:00,86.39,86.43,86.25,86.29,116100.0,67.9903,68.0218,67.8801,67.9116,116100.0
2012-11-13 15:15:00,86.29,86.34,85.92,86.06,223800.0,67.9116,67.9509,67.6204,67.7306,223800.0
2012-11-13 15:20:00,86.05,86.09,85.83,85.91,54800.0,67.7227,67.7542,67.5496,67.6125,54800.0
2012-11-13 15:25:00,85.91,86.06,85.88,85.88,100000.0,67.6125,67.7306,67.5889,67.5889,100000.0
2012-11-13 15:30:00,85.88,85.93,85.85,85.93,99200.0,67.5889,67.6283,67.5653,67.6283,99200.0
2012-11-13 15:35:00,85.93,85.94,85.82,85.93,58200.0,67.6283,67.6361,67.5417,67.6283,58200.0
2012-11-13 15:40:00,85.93,85.94,85.82,85.88,41900.0,67.6283,67.6361,67.5417,67.5889,41900.0
2012-11-13 15:45:00,85.87,85.96,85.82,85.93,48500.0,67.581,67.6519,67.5417,67.6283,48500.0
2012-11-13 15:50:00,85.94,85.94,85.79,85.79,71400.0,67.6361,67.6361,67.5181,67.5181,71400.0
2012-11-13 15:55:00,85.78,85.8,85.68,85.7,134400.0,67.5102,67.526,67.4315,67.4473,134400.0
2012-11-14 09:30:00,86.02,86.2,85.94,86.02,36600.0,67.6991,67.8408,67.6361,67.6991,36600.0
2012-11-14 09:35:00,86.01,86.07,85.87,85.97,40500.0,67.6912,67.7385,67.581,67.6597,40500.0
2012-11-14 09:40:00,85.91,85.96,85.68,85.96,28900.0,67.6125,67.6519,67.4315,67.6519,28900.0
2012-11-14 09:45:00,85.96,86.08,85.94,86.03,30100.0,67.6519,67.7463,67.6361,67.707,30100.0
2012-11-14 09:50:00,86.02,86.02,85.87,85.96,23300.0,67.6991,67.6991,67.581,67.6519,23300.0
2012-11-14 09:55:00,85.94,85.97,85.66,85.84,40900.0,67.6361,67.6597,67.4158,67.5574,40900.0
2012-11-14 10:00:00,85.85,86.0,85.85,85.98,29700.0,67.5653,67.6834,67.5653,67.6676,29700.0
2012-11-14 10:05:00,85.98,86.13,85.89,86.11,42500.0,67.6676,67.7857,67.5968,67.7699,42500.0
2012-11-14 10:10:00,86.1,86.16,85.89,85.92,33700.0,67.7621,67.8093,67.5968,67.6204,33700.0
2012-11-14 10:15:00,85.93,85.99,85.65,85.81,39800.0,67.6283,67.6755,67.4079,67.5338,39800.0
2012-11-14 10:20:00,85.81,85.86,85.74,85.84,28100.0,67.5338,67.5732,67.4787,67.5574,28100.0
2012-11-14 10:25:00,85.81,85.84,85.72,85.72,29800.0,67.5338,67.5574,67.463,67.463,29800.0
2012-11-14 10:30:00,85.71,85.78,85.62,85.72,33900.0,67.4551,67.5102,67.3843,67.463,33900.0
2012-11-14 10:35:00,85.72,85.77,85.61,85.69,27600.0,67.463,67.5023,67.3764,67.4394,27600.0
2012-11-14 10:40:00,85.69,85.69,85.5,85.53,40800.0,67.4394,67.4394,67.2899,67.3135,40800.0
2012-11-14 10:45:00,85.52,85.6,85.47,85.56,18600.0,67.3056,67.3686,67.2662,67.3371,18600.0
2012-11-14 10:50:00,85.54,85.57,85.36,85.48,37300.0,67.3213,67.3449,67.1797,67.2741,37300.0
2012-11-14 10:55:00,85.49,85.67,85.39,85.65,41300.0,67.282,67.4236,67.2033,67.4079,41300.0
2012-11-14 11:00:00,85.65,85.66,85.45,85.55,44900.0,67.4079,67.4158,67.2505,67.3292,44900.0
2012-11-14 11:05:00,85.54,85.81,85.53,85.8,23100.0,67.3213,67.5338,67.3135,67.526,23100.0
2012-11-14 11:10:00,85.81,85.86,85.72,85.81,35000.0,67.5338,67.5732,67.463,67.5338,35000.0
2012-11-14 11:15:00,85.83,85.86,85.77,85.83,43500.0,67.5496,67.5732,67.5023,67.5496,43500.0
2012-11-14 11:20:00,85.84,85.85,85.67,85.67,34000.0,67.5574,67.5653,67.4236,67.4236,34000.0
2012-11-14 11:25:00,85.69,85.84,85.69,85.8,33300.0,67.4394,67.5574,67.4394,67.526,33300.0
2012-11-14 11:30:00,85.79,85.9,85.77,85.82,17000.0,67.5181,67.6047,67.5023,67.5417,17000.0
2012-11-14 11:35:00,85.82,85.95,85.79,85.94,28900.0,67.5417,67.644,67.5181,67.6361,28900.0
2012-11-14 11:40:00,85.95,86.15,85.93,86.15,55000.0,67.644,67.8014,67.6283,67.8014,55000.0
2012-11-14 11:45:00,86.12,86.18,86.08,86.16,19800.0,67.7778,67.825,67.7463,67.8093,19800.0
2012-11-14 11:50:00,86.17,86.2,86.09,86.1,25800.0,67.8172,67.8408,67.7542,67.7621,25800.0
2012-11-14 11:55:00,86.09,86.2,86.05,86.17,34400.0,67.7542,67.8408,67.7227,67.8172,34400.0
2012-11-14 12:00:00,86.17,86.18,86.13,86.15,17400.0,67.8172,67.825,67.7857,67.8014,17400.0
2012-11-14 12:05:00,86.16,86.17,86.09,86.16,36600.0,67.8093,67.8172,67.7542,67.8093,36600.0
2012-11-14 12:10:00,86.16,86.18,85.97,86.11,51700.0,67.8093,67.825,67.6597,67.7699,51700.0
2012-11-14 12:15:00,86.12,86.13,85.98,85.98,20300.0,67.7778,67.7857,67.6676,67.6676,20300.0
2012-11-14 12:20:00,85.97,86.12,85.97,86.11,26600.0,67.6597,67.7778,67.6597,67.7699,26600.0
2012-11-14 12:25:00,86.09,86.25,86.05,86.25,36100.0,67.7542,67.8801,67.7227,67.8801,36100.0
2012-11-14 12:30:00,86.24,86.36,86.21,86.24,55300.0,67.8722,67.9667,67.8486,67.8722,55300.0
2012-11-14 12:35:00,86.24,86.31,86.19,86.19,18600.0,67.8722,67.9273,67.8329,67.8329,18600.0
2012-11-14 12:40:00,86.17,86.2,86.09,86.09,19400.0,67.8172,67.8408,67.7542,67.7542,19400.0
2012-11-14 12:45:00,86.1,86.12,86.01,86.05,15800.0,67.7621,67.7778,67.6912,67.7227,15800.0
2012-11-14 12:50:00,86.03,86.07,85.99,86.01,18800.0,67.707,67.7385,67.6755,67.6912,18800.0
2012-11-14 12:55:00,86.0,86.0,85.89,85.92,38800.0,67.6834,67.6834,67.5968,67.6204,38800.0
2012-11-14 13:00:00,85.93,85.97,85.88,85.91,24100.0,67.6283,67.6597,67.5889,67.6125,24100.0
2012-11-14 13:05:00,85.89,85.92,85.83,85.87,21900.0,67.5968,67.6204,67.5496,67.581,21900.0
2012-11-14 13:10:00,85.86,85.9,85.79,85.81,31700.0,67.5732,67.6047,67.5181,67.5338,31700.0
2012-11-14 13:15:00,85.81,85.94,85.81,85.89,24300.0,67.5338,67.6361,67.5338,67.5968,24300.0
2012-11-14 13:20:00,85.89,85.89,85.84,85.88,9500.0,67.5968,67.5968,67.5574,67.5889,9500.0
2012-11-14 13:25:00,85.88,85.91,85.77,85.77,25600.0,67.5889,67.6125,67.5023,67.5023,25600.0
2012-11-14 13:30:00,85.75,85.8,85.69,85.78,25400.0,67.4866,67.526,67.4394,67.5102,25400.0
2012-11-14 13:35:00,85.78,85.93,85.76,85.81,30300.0,67.5102,67.6283,67.4945,67.5338,30300.0
2012-11-14 13:40:00,85.81,85.9,85.69,85.69,32600.0,67.5338,67.6047,67.4394,67.4394,32600.0
2012-11-14 13:45:00,85.73,85.77,85.64,85.71,20800.0,67.4709,67.5023,67.4,67.4551,20800.0
2012-11-14 13:50:00,85.73,85.84,85.7,85.83,33200.0,67.4709,67.5574,67.4473,67.5496,33200.0
2012-11-14 13:55:00,85.84,85.88,85.8,85.82,21700.0,67.5574,67.5889,67.526,67.5417,21700.0
2012-11-14 14:00:00,85.82,85.94,85.78,85.82,30900.0,67.5417,67.6361,67.5102,67.5417,30900.0
2012-11-14 14:05:00,85.82,85.85,85.71,85.74,32200.0,67.5417,67.5653,67.4551,67.4787,32200.0
2012-11-14 14:10:00,85.71,85.72,85.42,85.49,49700.0,67.4551,67.463,67.2269,67.282,49700.0
2012-11-14 14:15:00,85.47,85.47,85.35,85.4,37900.0,67.2662,67.2662,67.1718,67.2112,37900.0
2012-11-14 14:20:00,85.4,85.45,85.32,85.35,32000.0,67.2112,67.2505,67.1482,67.1718,32000.0
2012-11-14 14:25:00,85.34,85.5,85.31,85.47,43100.0,67.1639,67.2899,67.1403,67.2662,43100.0
2012-11-14 14:30:00,85.45,85.45,85.35,85.4,22400.0,67.2505,67.2505,67.1718,67.2112,22400.0
2012-11-14 14:35:00,85.38,85.45,85.34,85.37,27200.0,67.1954,67.2505,67.1639,67.1875,27200.0
2012-11-14 14:40:00,85.37,85.39,85.29,85.33,41600.0,67.1875,67.2033,67.1246,67.1561,41600.0
2012-11-14 14:45:00,85.32,85.38,85.28,85.28,29200.0,67.1482,67.1954,67.1167,67.1167,29200.0
2012-11-14 14:50:00,85.28,85.4,85.24,85.34,39500.0,67.1167,67.2112,67.0852,67.1639,39500.0
2012-11-14 14:55:00,85.34,85.35,85.21,85.24,41200.0,67.1639,67.1718,67.0616,67.0852,41200.0
2012-11-14 15:00:00,85.24,85.25,85.09,85.12,78500.0,67.0852,67.0931,66.9672,66.9908,78500.0
2012-11-14 15:05:00,85.12,85.19,84.97,85.03,65700.0,66.9908,67.0459,66.8727,66.92,65700.0
2012-11-14 15:10:00,85.03,85.06,84.96,84.97,46200.0,66.92,66.9436,66.8649,66.8727,46200.0
2012-11-14 15:15:00,84.96,84.97,84.81,84.82,62300.0,66.8649,66.8727,66.7468,66.7547,62300.0
2012-11-14 15:20:00,84.81,84.85,84.71,84.77,66400.0,66.7468,66.7783,66.6681,66.7153,66400.0
2012-11-14 15:25:00,84.76,84.89,84.73,84.84,41100.0,66.7075,66.8098,66.6839,66.7704,41100.0
2012-11-14 15:30:00,84.84,84.87,84.8,84.81,52300.0,66.7704,66.794,66.7389,66.7468,52300.0
2012-11-14 15:35:00,84.81,84.87,84.75,84.75,50600.0,66.7468,66.794,66.6996,66.6996,50600.0
2012-11-14 15:40:00,84.76,84.78,84.58,84.65,100800.0,66.7075,66.7232,66.5658,66.6209,100800.0
2012-11-14 15:45:00,84.64,84.72,84.58,84.7,93800.0,66.613,66.676,66.5658,66.6602,93800.0
2012-11-14 15:50:00,84.7,84.7,84.56,84.58,118500.0,66.6602,66.6602,66.5501,66.5658,118500.0
2012-11-14 15:55:00,84.57,84.73,84.57,84.69,130200.0,66.5579,66.6839,66.5579,66.6524,130200.0
2012-11-15 09:30:00,85.0,85.7,84.96,85.38,163200.0,66.8963,67.4473,66.8649,67.1954,163200.0
2012-11-15 09:35:00,85.37,85.44,85.23,85.27,55000.0,67.1875,67.2426,67.0774,67.1088,55000.0
2012-11-15 09:40:00,85.32,85.42,85.2,85.26,105300.0,67.1482,67.2269,67.0537,67.101,105300.0
2012-11-15 09:45:00,85.26,85.51,84.98,85.02,59500.0,67.101,67.2977,66.8806,66.9121,59500.0
2012-11-15 09:50:00,85.01,85.12,84.88,85.05,90200.0,66.9042,66.9908,66.8019,66.9357,90200.0
2012-11-15 09:55:00,85.05,85.2,84.85,84.95,61500.0,66.9357,67.0537,66.7783,66.857,61500.0
2012-11-15 10:00:00,84.96,85.34,84.75,85.33,101900.0,66.8649,67.1639,66.6996,67.1561,101900.0
2012-11-15 10:05:00,85.31,85.68,85.3,85.57,50000.0,67.1403,67.4315,67.1324,67.3449,50000.0
2012-11-15 10:10:00,85.61,85.75,85.56,85.6,46300.0,67.3764,67.4866,67.3371,67.3686,46300.0
2012-11-15 10:15:00,85.59,85.7,85.58,85.62,27500.0,67.3607,67.4473,67.3528,67.3843,27500.0
2012-11-15 10:20:00,85.6,85.61,85.47,85.54,18400.0,67.3686,67.3764,67.2662,67.3213,18400.0
2012-11-15 10:25:00,85.54,85.63,85.4,85.6,40500.0,67.3213,67.3922,67.2112,67.3686,40500.0
2012-11-15 10:30:00,85.61,85.76,85.6,85.71,39400.0,67.3764,67.4945,67.3686,67.4551,39400.0
2012-11-15 10:35:00,85.69,85.73,85.56,85.65,21200.0,67.4394,67.4709,67.3371,67.4079,21200.0
2012-11-15 10:40:00,85.67,85.69,85.54,85.61,26100.0,67.4236,67.4394,67.3213,67.3764,26100.0
2012-11-15 10:45:00,85.62,85.67,85.52,85.58,24300.0,67.3843,67.4236,67.3056,67.3528,24300.0
2012-11-15 10:50:00,85.62,85.75,85.54,85.65,21200.0,67.3843,67.4866,67.3213,67.4079,21200.0
2012-11-15 10:55:00,85.63,85.63,85.43,85.46,26500.0,67.3922,67.3922,67.2348,67.2584,26500.0
2012-11-15 11:00:00,85.45,85.49,85.34,85.49,31800.0,67.2505,67.282,67.1639,67.282,31800.0
2012-11-15 11:05:00,85.5,85.51,85.32,85.32,44000.0,67.2899,67.2977,67.1482,67.1482,44000.0
2012-11-15 11:10:00,85.33,85.49,85.28,85.46,47600.0,67.1561,67.282,67.1167,67.2584,47600.0
2012-11-15 11:15:00,85.46,85.53,85.29,85.29,91700.0,67.2584,67.3135,67.1246,67.1246,91700.0
2012-11-15 11:20:00,85.3,85.47,85.28,85.47,23500.0,67.1324,67.2662,67.1167,67.2662,23500.0
2012-11-15 11:25:00,85.46,85.48,85.33,85.34,26500.0,67.2584,67.2741,67.1561,67.1639,26500.0
2012-11-15 11:30:00,85.32,85.46,85.32,85.44,27300.0,67.1482,67.2584,67.1482,67.2426,27300.0
2012-11-15 11:35:00,85.44,85.44,85.34,85.38,20400.0,67.2426,67.2426,67.1639,67.1954,20400.0
2012-11-15 11:40:00,85.39,85.43,85.28,85.31,16700.0,67.2033,67.2348,67.1167,67.1403,16700.0
2012-11-15 11:45:00,85.27,85.27,84.88,85.01,61700.0,67.1088,67.1088,66.8019,66.9042,61700.0
2012-11-15 11:50:00,85.01,85.15,84.97,85.07,28400.0,66.9042,67.0144,66.8727,66.9514,28400.0
2012-11-15 11:55:00,85.09,85.18,85.07,85.13,20900.0,66.9672,67.038,66.9514,66.9987,20900.0
2012-11-15 12:00:00,85.12,85.17,85.03,85.04,56600.0,66.9908,67.0301,66.92,66.9278,56600.0
2012-11-15 12:05:00,85.04,85.1,84.99,85.06,17900.0,66.9278,66.975,66.8885,66.9436,17900.0
2012-11-15 12:10:00,85.07,85.07,84.93,84.96,14800.0,66.9514,66.9514,66.8413,66.8649,14800.0
2012-11-15 12:15:00,84.96,84.96,84.89,84.96,11000.0,66.8649,66.8649,66.8098,66.8649,11000.0
2012-11-15 12:20:00,84.94,84.94,84.78,84.81,20700.0,66.8491,66.8491,66.7232,66.7468,20700.0
2012-11-15 12:25:00,84.82,84.83,84.58,84.6,50700.0,66.7547,66.7626,66.5658,66.5815,50700.0
2012-11-15 12:30:00,84.58,84.76,84.58,84.74,23500.0,66.5658,66.7075,66.5658,66.6917,23500.0
2012-11-15 12:35:00,84.74,85.09,84.74,85.09,26000.0,66.6917,66.9672,66.6917,66.9672,26000.0
2012-11-15 12:40:00,85.09,85.11,84.9,84.9,27600.0,66.9672,66.9829,66.8176,66.8176,27600.0
2012-11-15 12:45:00,84.9,85.04,84.9,85.04,19300.0,66.8176,66.9278,66.8176,66.9278,19300.0
2012-11-15 12:50:00,85.05,85.11,85.0,85.1,17400.0,66.9357,66.9829,66.8963,66.975,17400.0
2012-11-15 12:55:00,85.1,85.15,85.03,85.03,21200.0,66.975,67.0144,66.92,66.92,21200.0
2012-11-15 13:00:00,85.03,85.16,85.03,85.09,19500.0,66.92,67.0223,66.92,66.9672,19500.0
2012-11-15 13:05:00,85.09,85.27,85.03,85.25,38300.0,66.9672,67.1088,66.92,67.0931,38300.0
2012-11-15 13:10:00,85.26,85.4,85.26,85.35,31300.0,67.101,67.2112,67.101,67.1718,31300.0
2012-11-15 13:15:00,85.34,85.36,85.23,85.25,38300.0,67.1639,67.1797,67.0774,67.0931,38300.0
2012-11-15 13:20:00,85.25,85.36,85.25,85.35,25500.0,67.0931,67.1797,67.0931,67.1718,25500.0
2012-11-15 13:25:00,85.32,85.4,85.31,85.4,16500.0,67.1482,67.2112,67.1403,67.2112,16500.0
2012-11-15 13:30:00,85.4,85.45,85.32,85.37,17700.0,67.2112,67.2505,67.1482,67.1875,17700.0
2012-11-15 13:35:00,85.37,85.43,85.29,85.41,26900.0,67.1875,67.2348,67.1246,67.219,26900.0
2012-11-15 13:40:00,85.42,85.45,85.36,85.45,15400.0,67.2269,67.2505,67.1797,67.2505,15400.0
2012-11-15 13:45:00,85.45,85.53,85.45,85.53,15900.0,67.2505,67.3135,67.2505,67.3135,15900.0
2012-11-15 13:50:00,85.52,85.75,85.51,85.69,33000.0,67.3056,67.4866,67.2977,67.4394,33000.0
2012-11-15 13:55:00,85.71,85.71,85.58,85.6,18500.0,67.4551,67.4551,67.3528,67.3686,18500.0
2012-11-15 14:00:00,85.6,85.6,85.48,85.51,17000.0,67.3686,67.3686,67.2741,67.2977,17000.0
2012-11-15 14:05:00,85.51,85.61,85.43,85.45,32300.0,67.2977,67.3764,67.2348,67.2505,32300.0
2012-11-15 14:10:00,85.45,85.58,85.44,85.5,21200.0,67.2505,67.3528,67.2426,67.2899,21200.0
2012-11-15 14:15:00,85.49,85.49,85.34,85.38,18000.0,67.282,67.282,67.1639,67.1954,18000.0
2012-11-15 14:20:00,85.36,85.49,85.34,85.49,13100.0,67.1797,67.282,67.1639,67.282,13100.0
2012-11-15 14:25:00,85.51,85.53,85.36,85.46,17100.0,67.2977,67.3135,67.1797,67.2584,17100.0
2012-11-15 14:30:00,85.45,85.47,85.27,85.28,16100.0,67.2505,67.2662,67.1088,67.1167,16100.0
2012-11-15 14:35:00,85.28,85.32,85.17,85.19,26400.0,67.1167,67.1482,67.0301,67.0459,26400.0
2012-11-15 14:40:00,85.18,85.31,85.18,85.21,18200.0,67.038,67.1403,67.038,67.0616,18200.0
2012-11-15 14:45:00,85.22,85.26,85.17,85.18,16500.0,67.0695,67.101,67.0301,67.038,16500.0
2012-11-15 14:50:00,85.18,85.38,85.18,85.38,16600.0,67.038,67.1954,67.038,67.1954,16600.0
2012-11-15 14:55:00,85.38,85.41,85.28,85.3,55400.0,67.1954,67.219,67.1167,67.1324,55400.0
2012-11-15 15:00:00,85.3,85.3,85.09,85.13,28600.0,67.1324,67.1324,66.9672,66.9987,28600.0
2012-11-15 15:05:00,85.14,85.19,85.06,85.19,27200.0,67.0065,67.0459,66.9436,67.0459,27200.0
2012-11-15 15:10:00,85.2,85.24,85.15,85.17,34300.0,67.0537,67.0852,67.0144,67.0301,34300.0
2012-11-15 15:15:00,85.17,85.31,85.15,85.25,44500.0,67.0301,67.1403,67.0144,67.0931,44500.0
2012-11-15 15:20:00,85.25,85.25,85.16,85.2,40500.0,67.0931,67.0931,67.0223,67.0537,40500.0
2012-11-15 15:25:00,85.21,85.3,85.19,85.22,33200.0,67.0616,67.1324,67.0459,67.0695,33200.0
2012-11-15 15:30:00,85.22,85.22,85.12,85.12,50800.0,67.0695,67.0695,66.9908,66.9908,50800.0
2012-11-15 15:35:00,85.11,85.29,85.06,85.28,55300.0,66.9829,67.1246,66.9436,67.1167,55300.0
2012-11-15 15:40:00,85.28,85.44,85.27,85.44,54000.0,67.1167,67.2426,67.1088,67.2426,54000.0
2012-11-15 15:45:00,85.45,85.61,85.44,85.51,89200.0,67.2505,67.3764,67.2426,67.2977,89200.0
2012-11-15 15:50:00,85.5,85.51,85.4,85.4,87000.0,67.2899,67.2977,67.2112,67.2112,87000.0
2012-11-15 15:55:00,85.4,85.51,85.39,85.4,131700.0,67.2112,67.2977,67.2033,67.2112,131700.0
2012-11-16 09:30:00,85.6,85.85,85.44,85.63,304700.0,67.3686,67.5653,67.2426,67.3922,304700.0
2012-11-16 09:35:00,85.62,85.72,85.49,85.52,88900.0,67.3843,67.463,67.282,67.3056,88900.0
2012-11-16 09:40:00,85.52,85.6,85.46,85.55,61200.0,67.3056,67.3686,67.2584,67.3292,61200.0
2012-11-16 09:45:00,85.56,85.76,85.45,85.59,55500.0,67.3371,67.4945,67.2505,67.3607,55500.0
2012-11-16 09:50:00,85.55,85.59,85.25,85.37,119800.0,67.3292,67.3607,67.0931,67.1875,119800.0
2012-11-16 09:55:00,85.35,85.56,85.26,85.42,40400.0,67.1718,67.3371,67.101,67.2269,40400.0
2012-11-16 10:00:00,85.42,85.52,85.22,85.42,52400.0,67.2269,67.3056,67.0695,67.2269,52400.0
2012-11-16 10:05:00,85.41,85.43,85.21,85.43,35000.0,67.219,67.2348,67.0616,67.2348,35000.0
2012-11-16 10:10:00,85.42,85.45,85.05,85.13,43800.0,67.2269,67.2505,66.9357,66.9987,43800.0
2012-11-16 10:15:00,85.12,85.37,85.01,85.19,42400.0,66.9908,67.1875,66.9042,67.0459,42400.0
2012-11-16 10:20:00,85.19,85.36,85.1,85.14,34500.0,67.0459,67.1797,66.975,67.0065,34500.0
2012-11-16 10:25:00,85.13,85.34,85.09,85.19,31100.0,66.9987,67.1639,66.9672,67.0459,31100.0
2012-11-16 10:30:00,85.21,85.29,85.09,85.12,30400.0,67.0616,67.1246,66.9672,66.9908,30400.0
2012-11-16 10:35:00,85.11,85.26,85.05,85.16,66200.0,66.9829,67.101,66.9357,67.0223,66200.0
2012-11-16 10:40:00,85.17,85.23,84.97,85.09,42700.0,67.0301,67.0774,66.8727,66.9672,42700.0
2012-11-16 10:45:00,85.06,85.07,84.98,85.03,18900.0,66.9436,66.9514,66.8806,66.92,18900.0
2012-11-16 10:50:00,85.02,85.05,84.94,85.01,30900.0,66.9121,66.9357,66.8491,66.9042,30900.0
2012-11-16 10:55:00,85.02,85.03,84.9,84.91,28600.0,66.9121,66.92,66.8176,66.8255,28600.0
2012-11-16 11:00:00,84.94,85.0,84.9,85.0,26300.0,66.8491,66.8963,66.8176,66.8963,26300.0
2012-11-16 11:05:00,84.98,85.06,84.78,84.78,38000.0,66.8806,66.9436,66.7232,66.7232,38000.0
2012-11-16 11:10:00,84.83,84.89,84.77,84.77,30100.0,66.7626,66.8098,66.7153,66.7153,30100.0
2012-11-16 11:15:00,84.77,84.85,84.65,84.72,55200.0,66.7153,66.7783,66.6209,66.676,55200.0
2012-11-16 11:20:00,84.73,84.79,84.63,84.63,39300.0,66.6839,66.7311,66.6051,66.6051,39300.0
2012-11-16 11:25:00,84.65,84.69,84.43,84.45,49700.0,66.6209,66.6524,66.4477,66.4635,49700.0
2012-11-16 11:30:00,84.45,84.62,84.45,84.6,37000.0,66.4635,66.5973,66.4635,66.5815,37000.0
2012-11-16 11:35:00,84.58,84.68,84.57,84.68,20500.0,66.5658,66.6445,66.5579,66.6445,20500.0
2012-11-16 11:40:00,84.68,85.13,84.66,84.9,91600.0,66.6445,66.9987,66.6288,66.8176,91600.0
2012-11-16 11:45:00,84.92,85.11,84.74,85.06,59000.0,66.8334,66.9829,66.6917,66.9436,59000.0
2012-11-16 11:50:00,85.07,85.41,85.07,85.28,63400.0,66.9514,67.219,66.9514,67.1167,63400.0
2012-11-16 11:55:00,85.27,85.59,85.25,85.58,51500.0,67.1088,67.3607,67.0931,67.3528,51500.0
2012-11-16 12:00:00,85.58,85.73,85.56,85.67,40300.0,67.3528,67.4709,67.3371,67.4236,40300.0
2012-11-16 12:05:00,85.67,85.69,85.41,85.55,36400.0,67.4236,67.4394,67.219,67.3292,36400.0
2012-11-16 12:10:00,85.54,85.56,85.38,85.4,29400.0,67.3213,67.3371,67.1954,67.2112,29400.0
2012-11-16 12:15:00,85.43,85.49,85.35,85.47,16600.0,67.2348,67.282,67.1718,67.2662,16600.0
2012-11-16 12:20:00,85.45,85.47,85.28,85.4,18200.0,67.2505,67.2662,67.1167,67.2112,18200.0
2012-11-16 12:25:00,85.42,85.5,85.4,85.42,22200.0,67.2269,67.2899,67.2112,67.2269,22200.0
2012-11-16 12:30:00,85.46,85.59,85.43,85.57,31500.0,67.2584,67.3607,67.2348,67.3449,31500.0
2012-11-16 12:35:00,85.56,85.68,85.55,85.64,26200.0,67.3371,67.4315,67.3292,67.4,26200.0
2012-11-16 12:40:00,85.65,85.79,85.64,85.71,44400.0,67.4079,67.5181,67.4,67.4551,44400.0
2012-11-16 12:45:00,85.72,85.83,85.72,85.81,23600.0,67.463,67.5496,67.463,67.5338,23600.0
2012-11-16 12:50:00,85.8,85.82,85.6,85.67,43800.0,67.526,67.5417,67.3686,67.4236,43800.0
2012-11-16 12:55:00,85.7,85.73,85.6,85.6,20000.0,67.4473,67.4709,67.3686,67.3686,20000.0
2012-11-16 13:00:00,85.59,85.6,85.48,85.48,25200.0,67.3607,67.3686,67.2741,67.2741,25200.0
2012-11-16 13:05:00,85.48,85.55,85.47,85.55,19000.0,67.2741,67.3292,67.2662,67.3292,19000.0
2012-11-16 13:10:00,85.54,85.54,85.44,85.48,26500.0,67.3213,67.3213,67.2426,67.2741,26500.0
2012-11-16 13:15:00,85.48,85.48,85.25,85.26,20600.0,67.2741,67.2741,67.0931,67.101,20600.0
2012-11-16 13:20:00,85.25,85.31,85.23,85.28,19300.0,67.0931,67.1403,67.0774,67.1167,19300.0
2012-11-16 13:25:00,85.28,85.42,85.28,85.42,19900.0,67.1167,67.2269,67.1167,67.2269,19900.0
2012-11-16 13:30:00,85.42,85.47,85.36,85.36,15800.0,67.2269,67.2662,67.1797,67.1797,15800.0
2012-11-16 13:35:00,85.36,85.36,85.28,85.29,18100.0,67.1797,67.1797,67.1167,67.1246,18100.0
2012-11-16 13:40:00,85.27,85.37,85.26,85.37,20700.0,67.1088,67.1875,67.101,67.1875,20700.0
2012-11-16 13:45:00,85.36,85.41,85.3,85.34,21600.0,67.1797,67.219,67.1324,67.1639,21600.0
2012-11-16 13:50:00,85.31,85.41,85.29,85.39,16700.0,67.1403,67.219,67.1246,67.2033,16700.0
2012-11-16 13:55:00,85.38,85.49,85.38,85.44,16200.0,67.1954,67.282,67.1954,67.2426,16200.0
2012-11-16 14:00:00,85.44,85.47,85.36,85.37,16800.0,67.2426,67.2662,67.1797,67.1875,16800.0
2012-11-16 14:05:00,85.37,85.4,85.26,85.27,28700.0,67.1875,67.2112,67.101,67.1088,28700.0
2012-11-16 14:10:00,85.27,85.27,85.12,85.13,33500.0,67.1088,67.1088,66.9908,66.9987,33500.0
2012-11-16 14:15:00,85.14,85.14,85.07,85.1,37900.0,67.0065,67.0065,66.9514,66.975,37900.0
2012-11-16 14:20:00,85.1,85.11,84.92,84.97,39200.0,66.975,66.9829,66.8334,66.8727,39200.0
2012-11-16 14:25:00,84.97,85.04,84.94,85.01,47000.0,66.8727,66.9278,66.8491,66.9042,47000.0
2012-11-16 14:30:00,85.01,85.03,84.82,84.89,31100.0,66.9042,66.92,66.7547,66.8098,31100.0
2012-11-16 14:35:00,84.9,85.0,84.85,85.0,43200.0,66.8176,66.8963,66.7783,66.8963,43200.0
2012-11-16 14:40:00,85.0,85.05,84.91,84.92,37800.0,66.8963,66.9357,66.8255,66.8334,37800.0
2012-11-16 14:45:00,84.92,85.05,84.92,85.04,39300.0,66.8334,66.9357,66.8334,66.9278,39300.0
2012-11-16 14:50:00,85.04,85.13,85.04,85.11,31400.0,66.9278,66.9987,66.9278,66.9829,31400.0
2012-11-16 14:55:00,85.1,85.16,85.02,85.05,47800.0,66.975,67.0223,66.9121,66.9357,47800.0
2012-11-16 15:00:00,85.05,85.06,84.89,84.9,43700.0,66.9357,66.9436,66.8098,66.8176,43700.0
2012-11-16 15:05:00,84.9,85.03,84.9,85.02,51700.0,66.8176,66.92,66.8176,66.9121,51700.0
2012-11-16 15:10:00,85.03,85.07,84.97,85.04,38700.0,66.92,66.9514,66.8727,66.9278,38700.0
2012-11-16 15:15:00,85.05,85.16,85.05,85.13,39400.0,66.9357,67.0223,66.9357,66.9987,39400.0
2012-11-16 15:20:00,85.12,85.21,85.11,85.16,42000.0,66.9908,67.0616,66.9829,67.0223,42000.0
2012-11-16 15:25:00,85.17,85.21,85.04,85.18,44500.0,67.0301,67.0616,66.9278,67.038,44500.0
2012-11-16 15:30:00,85.18,85.38,85.17,85.37,58800.0,67.038,67.1954,67.0301,67.1875,58800.0
2012-11-16 15:35:00,85.36,85.44,85.36,85.41,61200.0,67.1797,67.2426,67.1797,67.219,61200.0
2012-11-16 15:40:00,85.41,85.46,85.36,85.38,88400.0,67.219,67.2584,67.1797,67.1954,88400.0
2012-11-16 15:45:00,85.38,85.4,85.11,85.13,81500.0,67.1954,67.2112,66.9829,66.9987,81500.0
2012-11-16 15:50:00,85.13,85.21,85.12,85.16,86800.0,66.9987,67.0616,66.9908,67.0223,86800.0
2012-11-16 15:55:00,85.17,85.31,85.16,85.26,189000.0,67.0301,67.1403,67.0223,67.101,189000.0
2012-11-19 09:30:00,86.08,86.35,85.84,86.27,178000.0,67.7463,67.9588,67.5574,67.8959,178000.0
2012-11-19 09:35:00,86.35,86.55,86.27,86.55,62100.0,67.9588,68.1162,67.8959,68.1162,62100.0
2012-11-19 09:40:00,86.54,86.66,86.42,86.52,61100.0,68.1083,68.2028,68.0139,68.0926,61100.0
2012-11-19 09:45:00,86.55,86.6,86.41,86.52,46400.0,68.1162,68.1556,68.006,68.0926,46400.0
2012-11-19 09:50:00,86.53,86.59,86.41,86.43,99100.0,68.1005,68.1477,68.006,68.0218,99100.0
2012-11-19 09:55:00,86.44,86.48,86.41,86.44,68200.0,68.0296,68.0611,68.006,68.0296,68200.0
2012-11-19 10:00:00,86.45,86.57,86.4,86.49,93600.0,68.0375,68.132,67.9982,68.069,93600.0
2012-11-19 10:05:00,86.49,86.56,86.34,86.34,94500.0,68.069,68.1241,67.9509,67.9509,94500.0
2012-11-19 10:10:00,86.34,86.39,86.24,86.25,55700.0,67.9509,67.9903,67.8722,67.8801,55700.0
2012-11-19 10:15:00,86.24,86.31,86.16,86.23,80300.0,67.8722,67.9273,67.8093,67.8644,80300.0
2012-11-19 10:20:00,86.23,86.41,86.22,86.3,74800.0,67.8644,68.006,67.8565,67.9195,74800.0
2012-11-19 10:25:00,86.3,86.4,86.25,86.28,64600.0,67.9195,67.9982,67.8801,67.9037,64600.0
2012-11-19 10:30:00,86.3,86.31,86.2,86.21,55100.0,67.9195,67.9273,67.8408,67.8486,55100.0
2012-11-19 10:35:00,86.21,86.24,86.13,86.15,56700.0,67.8486,67.8722,67.7857,67.8014,56700.0
2012-11-19 10:40:00,86.15,86.21,86.15,86.18,46600.0,67.8014,67.8486,67.8014,67.825,46600.0
2012-11-19 10:45:00,86.18,86.22,86.09,86.1,35300.0,67.825,67.8565,67.7542,67.7621,35300.0
2012-11-19 10:50:00,86.1,86.11,86.05,86.06,51800.0,67.7621,67.7699,67.7227,67.7306,51800.0
2012-11-19 10:55:00,86.06,86.12,86.01,86.04,50800.0,67.7306,67.7778,67.6912,67.7148,50800.0
2012-11-19 11:00:00,86.06,86.12,86.0,86.01,60100.0,67.7306,67.7778,67.6834,67.6912,60100.0
2012-11-19 11:05:00,86.02,86.05,85.99,86.04,36200.0,67.6991,67.7227,67.6755,67.7148,36200.0
2012-11-19 11:10:00,86.04,86.06,86.01,86.04,48100.0,67.7148,67.7306,67.6912,67.7148,48100.0
2012-11-19 11:15:00,86.05,86.12,86.0,86.04,38200.0,67.7227,67.7778,67.6834,67.7148,38200.0
2012-11-19 11:20:00,86.04,86.05,86.0,86.05,32500.0,67.7148,67.7227,67.6834,67.7227,32500.0
2012-11-19 11:25:00,86.05,86.07,86.0,86.05,37400.0,67.7227,67.7385,67.6834,67.7227,37400.0
2012-11-19 11:30:00,86.06,86.11,86.03,86.05,61700.0,67.7306,67.7699,67.707,67.7227,61700.0
2012-11-19 11:35:00,86.05,86.06,85.97,86.0,42200.0,67.7227,67.7306,67.6597,67.6834,42200.0
2012-11-19 11:40:00,86.01,86.03,85.92,85.96,34500.0,67.6912,67.707,67.6204,67.6519,34500.0
2012-11-19 11:45:00,85.96,86.0,85.9,85.93,47300.0,67.6519,67.6834,67.6047,67.6283,47300.0
2012-11-19 11:50:00,85.93,86.05,85.92,86.05,40100.0,67.6283,67.7227,67.6204,67.7227,40100.0
2012-11-19 11:55:00,86.05,86.07,86.0,86.02,64800.0,67.7227,67.7385,67.6834,67.6991,64800.0
2012-11-19 12:00:00,86.02,86.22,86.02,86.19,61600.0,67.6991,67.8565,67.6991,67.8329,61600.0
2012-11-19 12:05:00,86.2,86.24,86.17,86.22,54300.0,67.8408,67.8722,67.8172,67.8565,54300.0
2012-11-19 12:10:00,86.2,86.22,86.15,86.2,32400.0,67.8408,67.8565,67.8014,67.8408,32400.0
2012-11-19 12:15:00,86.2,86.2,86.15,86.17,35400.0,67.8408,67.8408,67.8014,67.8172,35400.0
2012-11-19 12:20:00,86.17,86.21,86.16,86.18,28600.0,67.8172,67.8486,67.8093,67.825,28600.0
2012-11-19 12:25:00,86.16,86.2,86.12,86.17,19900.0,67.8093,67.8408,67.7778,67.8172,19900.0
2012-11-19 12:30:00,86.18,86.2,86.15,86.17,29300.0,67.825,67.8408,67.8014,67.8172,29300.0
2012-11-19 12:35:00,86.17,86.21,86.12,86.13,22700.0,67.8172,67.8486,67.7778,67.7857,22700.0
2012-11-19 12:40:00,86.12,86.2,86.12,86.18,29500.0,67.7778,67.8408,67.7778,67.825,29500.0
2012-11-19 12:45:00,86.19,86.2,86.15,86.15,28900.0,67.8329,67.8408,67.8014,67.8014,28900.0
2012-11-19 12:50:00,86.16,86.2,86.13,86.17,66100.0,67.8093,67.8408,67.7857,67.8172,66100.0
2012-11-19 12:55:00,86.17,86.19,86.11,86.12,32100.0,67.8172,67.8329,67.7699,67.7778,32100.0
2012-11-19 13:00:00,86.11,86.15,86.11,86.13,23700.0,67.7699,67.8014,67.7699,67.7857,23700.0
2012-11-19 13:05:00,86.14,86.15,86.1,86.12,20800.0,67.7935,67.8014,67.7621,67.7778,20800.0
2012-11-19 13:10:00,86.11,86.14,86.09,86.1,19600.0,67.7699,67.7935,67.7542,67.7621,19600.0
2012-11-19 13:15:00,86.1,86.11,86.06,86.1,25500.0,67.7621,67.7699,67.7306,67.7621,25500.0
2012-11-19 13:20:00,86.1,86.11,86.06,86.1,29700.0,67.7621,67.7699,67.7306,67.7621,29700.0
2012-11-19 13:25:00,86.1,86.11,86.04,86.05,17300.0,67.7621,67.7699,67.7148,67.7227,17300.0
2012-11-19 13:30:00,86.05,86.05,85.99,86.01,31600.0,67.7227,67.7227,67.6755,67.6912,31600.0
2012-11-19 13:35:00,86.0,86.01,85.96,85.96,22000.0,67.6834,67.6912,67.6519,67.6519,22000.0
2012-11-19 13:40:00,85.96,86.01,85.96,85.97,20200.0,67.6519,67.6912,67.6519,67.6597,20200.0
2012-11-19 13:45:00,85.97,85.99,85.95,85.98,20700.0,67.6597,67.6755,67.644,67.6676,20700.0
2012-11-19 13:50:00,85.97,86.03,85.97,86.01,24500.0,67.6597,67.707,67.6597,67.6912,24500.0
2012-11-19 13:55:00,86.01,86.01,85.89,85.9,37600.0,67.6912,67.6912,67.5968,67.6047,37600.0
2012-11-19 14:00:00,85.9,85.92,85.85,85.87,42500.0,67.6047,67.6204,67.5653,67.581,42500.0
2012-11-19 14:05:00,85.87,85.91,85.87,85.9,28500.0,67.581,67.6125,67.581,67.6047,28500.0
2012-11-19 14:10:00,85.9,85.93,85.9,85.93,30900.0,67.6047,67.6283,67.6047,67.6283,30900.0
2012-11-19 14:15:00,85.92,85.97,85.92,85.93,30100.0,67.6204,67.6597,67.6204,67.6283,30100.0
2012-11-19 14:20:00,85.92,85.97,85.92,85.94,18300.0,67.6204,67.6597,67.6204,67.6361,18300.0
2012-11-19 14:25:00,85.95,85.97,85.91,85.92,40900.0,67.644,67.6597,67.6125,67.6204,40900.0
2012-11-19 14:30:00,85.92,85.95,85.91,85.95,40200.0,67.6204,67.644,67.6125,67.644,40200.0
2012-11-19 14:35:00,85.95,85.98,85.91,85.97,34100.0,67.644,67.6676,67.6125,67.6597,34100.0
2012-11-19 14:40:00,85.98,86.05,85.95,86.0,31600.0,67.6676,67.7227,67.644,67.6834,31600.0
2012-11-19 14:45:00,86.02,86.06,85.99,86.03,45100.0,67.6991,67.7306,67.6755,67.707,45100.0
2012-11-19 14:50:00,86.03,86.05,85.86,85.88,50900.0,67.707,67.7227,67.5732,67.5889,50900.0
2012-11-19 14:55:00,85.89,85.95,85.87,85.9,33500.0,67.5968,67.644,67.581,67.6047,33500.0
2012-11-19 15:00:00,85.89,85.92,85.85,85.91,36300.0,67.5968,67.6204,67.5653,67.6125,36300.0
2012-11-19 15:05:00,85.92,86.0,85.9,86.0,29700.0,67.6204,67.6834,67.6047,67.6834,29700.0
2012-11-19 15:10:00,85.99,86.08,85.99,86.04,63800.0,67.6755,67.7463,67.6755,67.7148,63800.0
2012-11-19 15:15:00,86.05,86.15,86.04,86.13,26100.0,67.7227,67.8014,67.7148,67.7857,26100.0
2012-11-19 15:20:00,86.15,86.21,86.14,86.19,42700.0,67.8014,67.8486,67.7935,67.8329,42700.0
2012-11-19 15:25:00,86.18,86.19,86.13,86.17,35200.0,67.825,67.8329,67.7857,67.8172,35200.0
2012-11-19 15:30:00,86.17,86.19,86.12,86.19,38900.0,67.8172,67.8329,67.7778,67.8329,38900.0
2012-11-19 15:35:00,86.19,86.21,86.15,86.18,51800.0,67.8329,67.8486,67.8014,67.825,51800.0
2012-11-19 15:40:00,86.18,86.19,86.09,86.1,55500.0,67.825,67.8329,67.7542,67.7621,55500.0
2012-11-19 15:45:00,86.09,86.17,86.09,86.13,71800.0,67.7542,67.8172,67.7542,67.7857,71800.0
2012-11-19 15:50:00,86.12,86.23,86.1,86.23,86800.0,67.7778,67.8644,67.7621,67.8644,86800.0
2012-11-19 15:55:00,86.22,86.24,86.16,86.24,149600.0,67.8565,67.8722,67.8093,67.8722,149600.0
2012-11-20 09:30:00,86.23,86.33,86.12,86.12,68100.0,67.8644,67.9431,67.7778,67.7778,68100.0
2012-11-20 09:35:00,86.16,86.49,86.15,86.46,46600.0,67.8093,68.069,67.8014,68.0454,46600.0
2012-11-20 09:40:00,86.47,86.49,86.35,86.38,55700.0,68.0533,68.069,67.9588,67.9824,55700.0
2012-11-20 09:45:00,86.37,86.46,86.26,86.4,62800.0,67.9746,68.0454,67.888,67.9982,62800.0
2012-11-20 09:50:00,86.4,86.45,86.31,86.31,81700.0,67.9982,68.0375,67.9273,67.9273,81700.0
2012-11-20 09:55:00,86.32,86.39,86.24,86.35,58100.0,67.9352,67.9903,67.8722,67.9588,58100.0
2012-11-20 10:00:00,86.35,86.41,86.29,86.33,57100.0,67.9588,68.006,67.9116,67.9431,57100.0
2012-11-20 10:05:00,86.31,86.31,86.03,86.05,60600.0,67.9273,67.9273,67.707,67.7227,60600.0
2012-11-20 10:10:00,86.06,86.28,86.06,86.12,60400.0,67.7306,67.9037,67.7306,67.7778,60400.0
2012-11-20 10:15:00,86.13,86.13,85.75,85.76,117100.0,67.7857,67.7857,67.4866,67.4945,117100.0
2012-11-20 10:20:00,85.77,85.85,85.75,85.79,66100.0,67.5023,67.5653,67.4866,67.5181,66100.0
2012-11-20 10:25:00,85.79,85.83,85.65,85.71,46800.0,67.5181,67.5496,67.4079,67.4551,46800.0
2012-11-20 10:30:00,85.71,85.85,85.65,85.85,51000.0,67.4551,67.5653,67.4079,67.5653,51000.0
2012-11-20 10:35:00,85.84,85.94,85.78,85.92,41300.0,67.5574,67.6361,67.5102,67.6204,41300.0
2012-11-20 10:40:00,85.92,86.0,85.59,85.6,64400.0,67.6204,67.6834,67.3607,67.3686,64400.0
2012-11-20 10:45:00,85.58,85.63,85.5,85.5,62800.0,67.3528,67.3922,67.2899,67.2899,62800.0
2012-11-20 10:50:00,85.52,85.6,85.42,85.42,67400.0,67.3056,67.3686,67.2269,67.2269,67400.0
2012-11-20 10:55:00,85.42,85.46,85.26,85.44,92900.0,67.2269,67.2584,67.101,67.2426,92900.0
2012-11-20 11:00:00,85.45,85.45,85.38,85.38,60800.0,67.2505,67.2505,67.1954,67.1954,60800.0
2012-11-20 11:05:00,85.38,85.41,85.28,85.38,77700.0,67.1954,67.219,67.1167,67.1954,77700.0
2012-11-20 11:10:00,85.38,85.47,85.3,85.36,67600.0,67.1954,67.2662,67.1324,67.1797,67600.0
2012-11-20 11:15:00,85.35,85.37,85.26,85.31,65500.0,67.1718,67.1875,67.101,67.1403,65500.0
2012-11-20 11:20:00,85.32,85.41,85.29,85.34,81100.0,67.1482,67.219,67.1246,67.1639,81100.0
2012-11-20 11:25:00,85.33,85.44,85.32,85.4,39800.0,67.1561,67.2426,67.1482,67.2112,39800.0
2012-11-20 11:30:00,85.41,85.55,85.41,85.51,52000.0,67.219,67.3292,67.219,67.2977,52000.0
2012-11-20 11:35:00,85.52,85.58,85.48,85.56,55900.0,67.3056,67.3528,67.2741,67.3371,55900.0
2012-11-20 11:40:00,85.56,85.72,85.56,85.71,62200.0,67.3371,67.463,67.3371,67.4551,62200.0
2012-11-20 11:45:00,85.72,85.77,85.67,85.68,46600.0,67.463,67.5023,67.4236,67.4315,46600.0
2012-11-20 11:50:00,85.68,85.82,85.64,85.79,63900.0,67.4315,67.5417,67.4,67.5181,63900.0
2012-11-20 11:55:00,85.79,85.92,85.79,85.88,47200.0,67.5181,67.6204,67.5181,67.5889,47200.0
2012-11-20 12:00:00,85.89,85.97,85.88,85.94,32100.0,67.5968,67.6597,67.5889,67.6361,32100.0
2012-11-20 12:05:00,85.94,86.02,85.93,85.98,43400.0,67.6361,67.6991,67.6283,67.6676,43400.0
2012-11-20 12:10:00,85.98,86.07,85.97,86.03,23200.0,67.6676,67.7385,67.6597,67.707,23200.0
2012-11-20 12:15:00,86.03,86.03,85.83,85.83,56100.0,67.707,67.707,67.5496,67.5496,56100.0
2012-11-20 12:20:00,85.83,85.95,85.81,85.92,22100.0,67.5496,67.644,67.5338,67.6204,22100.0
2012-11-20 12:25:00,85.92,85.94,85.84,85.86,19900.0,67.6204,67.6361,67.5574,67.5732,19900.0
2012-11-20 12:30:00,85.86,85.89,85.82,85.84,46100.0,67.5732,67.5968,67.5417,67.5574,46100.0
2012-11-20 12:35:00,85.84,85.88,85.77,85.77,90800.0,67.5574,67.5889,67.5023,67.5023,90800.0
2012-11-20 12:40:00,85.76,85.84,85.72,85.72,51900.0,67.4945,67.5574,67.463,67.463,51900.0
2012-11-20 12:45:00,85.73,85.73,85.65,85.67,22100.0,67.4709,67.4709,67.4079,67.4236,22100.0
2012-11-20 12:50:00,85.67,85.71,85.67,85.68,27700.0,67.4236,67.4551,67.4236,67.4315,27700.0
2012-11-20 12:55:00,85.69,85.77,85.65,85.7,50200.0,67.4394,67.5023,67.4079,67.4473,50200.0
2012-11-20 13:00:00,85.7,85.74,85.61,85.63,51500.0,67.4473,67.4787,67.3764,67.3922,51500.0
2012-11-20 13:05:00,85.62,85.65,85.51,85.51,27500.0,67.3843,67.4079,67.2977,67.2977,27500.0
2012-11-20 13:10:00,85.5,85.5,85.31,85.42,66400.0,67.2899,67.2899,67.1403,67.2269,66400.0
2012-11-20 13:15:00,85.44,85.49,85.37,85.37,38700.0,67.2426,67.282,67.1875,67.1875,38700.0
2012-11-20 13:20:00,85.36,85.47,85.35,85.47,45000.0,67.1797,67.2662,67.1718,67.2662,45000.0
2012-11-20 13:25:00,85.46,85.47,85.18,85.18,42600.0,67.2584,67.2662,67.038,67.038,42600.0
2012-11-20 13:30:00,85.19,85.25,85.16,85.2,34100.0,67.0459,67.0931,67.0223,67.0537,34100.0
2012-11-20 13:35:00,85.21,85.35,85.2,85.23,33000.0,67.0616,67.1718,67.0537,67.0774,33000.0
2012-11-20 13:40:00,85.23,85.26,85.17,85.25,39200.0,67.0774,67.101,67.0301,67.0931,39200.0
2012-11-20 13:45:00,85.25,85.25,85.17,85.19,27700.0,67.0931,67.0931,67.0301,67.0459,27700.0
2012-11-20 13:50:00,85.2,85.31,85.19,85.31,30500.0,67.0537,67.1403,67.0459,67.1403,30500.0
2012-11-20 13:55:00,85.31,85.39,85.26,85.36,21700.0,67.1403,67.2033,67.101,67.1797,21700.0
2012-11-20 14:00:00,85.37,85.49,85.37,85.45,35700.0,67.1875,67.282,67.1875,67.2505,35700.0
2012-11-20 14:05:00,85.45,85.63,85.45,85.61,38700.0,67.2505,67.3922,67.2505,67.3764,38700.0
2012-11-20 14:10:00,85.61,85.74,85.6,85.65,62600.0,67.3764,67.4787,67.3686,67.4079,62600.0
2012-11-20 14:15:00,85.65,85.72,85.6,85.72,252300.0,67.4079,67.463,67.3686,67.463,252300.0
2012-11-20 14:20:00,85.71,85.83,85.7,85.81,21000.0,67.4551,67.5496,67.4473,67.5338,21000.0
2012-11-20 14:25:00,85.82,86.07,85.81,86.02,50400.0,67.5417,67.7385,67.5338,67.6991,50400.0
2012-11-20 14:30:00,86.02,86.03,85.85,85.85,25000.0,67.6991,67.707,67.5653,67.5653,25000.0
2012-11-20 14:35:00,85.84,85.86,85.72,85.75,28600.0,67.5574,67.5732,67.463,67.4866,28600.0
2012-11-20 14:40:00,85.74,85.76,85.68,85.72,33000.0,67.4787,67.4945,67.4315,67.463,33000.0
2012-11-20 14:45:00,85.71,85.78,85.68,85.68,23500.0,67.4551,67.5102,67.4315,67.4315,23500.0
2012-11-20 14:50:00,85.7,85.76,85.67,85.73,35000.0,67.4473,67.4945,67.4236,67.4709,35000.0
2012-11-20 14:55:00,85.73,85.83,85.7,85.82,37200.0,67.4709,67.5496,67.4473,67.5417,37200.0
2012-11-20 15:00:00,85.83,85.98,85.73,85.97,58800.0,67.5496,67.6676,67.4709,67.6597,58800.0
2012-11-20 15:05:00,85.97,86.0,85.95,85.99,33500.0,67.6597,67.6834,67.644,67.6755,33500.0
2012-11-20 15:10:00,86.0,86.1,85.98,86.06,39400.0,67.6834,67.7621,67.6676,67.7306,39400.0
2012-11-20 15:15:00,86.05,86.06,85.9,85.93,41200.0,67.7227,67.7306,67.6047,67.6283,41200.0
2012-11-20 15:20:00,85.93,85.93,85.84,85.85,51500.0,67.6283,67.6283,67.5574,67.5653,51500.0
2012-11-20 15:25:00,85.85,85.89,85.75,85.88,52100.0,67.5653,67.5968,67.4866,67.5889,52100.0
2012-11-20 15:30:00,85.9,86.13,85.9,86.13,75000.0,67.6047,67.7857,67.6047,67.7857,75000.0
2012-11-20 15:35:00,86.13,86.19,86.08,86.18,69300.0,67.7857,67.8329,67.7463,67.825,69300.0
2012-11-20 15:40:00,86.18,86.19,86.16,86.17,54200.0,67.825,67.8329,67.8093,67.8172,54200.0
2012-11-20 15:45:00,86.18,86.18,86.03,86.03,77700.0,67.825,67.825,67.707,67.707,77700.0
2012-11-20 15:50:00,86.03,86.09,86.0,86.08,87300.0,67.707,67.7542,67.6834,67.7463,87300.0
2012-11-20 15:55:00,86.08,86.08,85.96,86.02,192800.0,67.7463,67.7463,67.6519,67.6991,192800.0
2012-11-21 09:30:00,83.15,83.74,83.01,83.12,491100.0,65.4404,65.9047,65.3302,65.4168,491100.0
2012-11-21 09:35:00,83.14,83.19,82.57,82.75,555300.0,65.4325,65.4718,64.9839,65.1256,555300.0
2012-11-21 09:40:00,82.75,83.0,82.56,82.61,347100.0,65.1256,65.3223,64.976,65.0154,347100.0
2012-11-21 09:45:00,82.61,82.88,82.36,82.36,406700.0,65.0154,65.2279,64.8186,64.8186,406700.0
2012-11-21 09:50:00,82.37,82.49,82.06,82.31,516700.0,64.8265,64.9209,64.5825,64.7793,516700.0
2012-11-21 09:55:00,82.33,82.75,82.31,82.65,198900.0,64.795,65.1256,64.7793,65.0469,198900.0
2012-11-21 10:00:00,82.68,82.75,82.5,82.67,252900.0,65.0705,65.1256,64.9288,65.0626,252900.0
2012-11-21 10:05:00,82.65,82.68,82.33,82.52,147400.0,65.0469,65.0705,64.795,64.9445,147400.0
2012-11-21 10:10:00,82.52,82.72,82.5,82.72,154200.0,64.9445,65.1019,64.9288,65.1019,154200.0
2012-11-21 10:15:00,82.71,83.55,82.7,83.49,447000.0,65.0941,65.7552,65.0862,65.708,447000.0
2012-11-21 10:20:00,83.46,83.89,82.93,83.39,463500.0,65.6843,66.0228,65.2672,65.6292,463500.0
2012-11-21 10:25:00,83.38,84.0,83.2,83.93,240500.0,65.6214,66.1093,65.4797,66.0542,240500.0
2012-11-21 10:30:00,83.93,84.33,83.65,84.17,361400.0,66.0542,66.369,65.8339,66.2431,361400.0
2012-11-21 10:35:00,84.16,84.27,83.85,83.85,179400.0,66.2353,66.3218,65.9913,65.9913,179400.0
2012-11-21 10:40:00,83.85,84.09,83.55,83.63,185500.0,65.9913,66.1802,65.7552,65.8181,185500.0
2012-11-21 10:45:00,83.62,83.65,83.34,83.41,102500.0,65.8103,65.8339,65.5899,65.645,102500.0
2012-11-21 10:50:00,83.42,83.62,83.36,83.38,119200.0,65.6529,65.8103,65.6056,65.6214,119200.0
2012-11-21 10:55:00,83.39,83.39,83.03,83.04,173700.0,65.6292,65.6292,65.3459,65.3538,173700.0
2012-11-21 11:00:00,83.06,83.08,82.6,82.86,265600.0,65.3695,65.3853,65.0075,65.2121,265600.0
2012-11-21 11:05:00,82.87,82.89,82.67,82.72,150800.0,65.22,65.2357,65.0626,65.1019,150800.0
2012-11-21 11:10:00,82.71,83.27,82.62,83.27,175400.0,65.0941,65.5348,65.0232,65.5348,175400.0
2012-11-21 11:15:00,83.27,83.31,82.89,82.94,144000.0,65.5348,65.5663,65.2357,65.2751,144000.0
2012-11-21 11:20:00,82.94,83.04,82.82,83.0,89200.0,65.2751,65.3538,65.1806,65.3223,89200.0
2012-11-21 11:25:00,83.01,83.07,82.83,82.9,73800.0,65.3302,65.3774,65.1885,65.2436,73800.0
2012-11-21 11:30:00,82.89,82.95,82.71,82.75,72300.0,65.2357,65.283,65.0941,65.1256,72300.0
2012-11-21 11:35:00,82.73,82.8,82.65,82.69,74000.0,65.1098,65.1649,65.0469,65.0783,74000.0
2012-11-21 11:40:00,82.68,82.68,82.5,82.5,134100.0,65.0705,65.0705,64.9288,64.9288,134100.0
2012-11-21 11:45:00,82.5,82.51,82.21,82.26,154900.0,64.9288,64.9367,64.7006,64.7399,154900.0
2012-11-21 11:50:00,82.27,82.46,82.26,82.38,141800.0,64.7478,64.8973,64.7399,64.8344,141800.0
2012-11-21 11:55:00,82.37,82.5,82.36,82.4,106500.0,64.8265,64.9288,64.8186,64.8501,106500.0
2012-11-21 12:00:00,82.42,82.47,82.3,82.34,83400.0,64.8658,64.9052,64.7714,64.8029,83400.0
2012-11-21 12:05:00,82.33,82.34,82.26,82.3,71100.0,64.795,64.8029,64.7399,64.7714,71100.0
2012-11-21 12:10:00,82.32,82.36,82.2,82.24,92100.0,64.7871,64.8186,64.6927,64.7242,92100.0
2012-11-21 12:15:00,82.25,82.37,82.16,82.35,99300.0,64.7321,64.8265,64.6612,64.8108,99300.0
2012-11-21 12:20:00,82.32,82.59,82.32,82.53,103300.0,64.7871,64.9996,64.7871,64.9524,103300.0
2012-11-21 12:25:00,82.52,82.62,82.46,82.62,72600.0,64.9445,65.0232,64.8973,65.0232,72600.0
2012-11-21 12:30:00,82.62,82.62,82.54,82.56,34100.0,65.0232,65.0232,64.9603,64.976,34100.0
2012-11-21 12:35:00,82.55,82.61,82.48,82.52,51200.0,64.9682,65.0154,64.9131,64.9445,51200.0
2012-11-21 12:40:00,82.51,82.57,82.41,82.54,40300.0,64.9367,64.9839,64.858,64.9603,40300.0
2012-11-21 12:45:00,82.52,82.53,82.22,82.25,58200.0,64.9445,64.9524,64.7084,64.7321,58200.0
2012-11-21 12:50:00,82.24,82.27,82.13,82.13,60400.0,64.7242,64.7478,64.6376,64.6376,60400.0
2012-11-21 12:55:00,82.13,82.26,82.12,82.18,56300.0,64.6376,64.7399,64.6297,64.677,56300.0
2012-11-21 13:00:00,82.2,82.3,82.13,82.28,82600.0,64.6927,64.7714,64.6376,64.7557,82600.0
2012-11-21 13:05:00,82.3,82.47,82.3,82.47,48100.0,64.7714,64.9052,64.7714,64.9052,48100.0
2012-11-21 13:10:00,82.48,82.6,82.48,82.51,49200.0,64.9131,65.0075,64.9131,64.9367,49200.0
2012-11-21 13:15:00,82.51,82.58,82.46,82.51,50900.0,64.9367,64.9918,64.8973,64.9367,50900.0
2012-11-21 13:20:00,82.51,82.52,82.47,82.5,21200.0,64.9367,64.9445,64.9052,64.9288,21200.0
2012-11-21 13:25:00,82.51,82.56,82.5,82.51,27500.0,64.9367,64.976,64.9288,64.9367,27500.0
2012-11-21 13:30:00,82.51,82.52,82.44,82.49,30400.0,64.9367,64.9445,64.8816,64.9209,30400.0
2012-11-21 13:35:00,82.5,82.7,82.49,82.7,79700.0,64.9288,65.0862,64.9209,65.0862,79700.0
2012-11-21 13:40:00,82.69,82.87,82.61,82.87,70200.0,65.0783,65.22,65.0154,65.22,70200.0
2012-11-21 13:45:00,82.85,82.85,82.65,82.69,64500.0,65.2043,65.2043,65.0469,65.0783,64500.0
2012-11-21 13:50:00,82.68,82.77,82.66,82.74,36500.0,65.0705,65.1413,65.0547,65.1177,36500.0
2012-11-21 13:55:00,82.74,82.78,82.71,82.78,36000.0,65.1177,65.1492,65.0941,65.1492,36000.0
2012-11-21 14:00:00,82.79,82.81,82.72,82.72,40900.0,65.157,65.1728,65.1019,65.1019,40900.0
2012-11-21 14:05:00,82.72,82.74,82.58,82.58,47100.0,65.1019,65.1177,64.9918,64.9918,47100.0
2012-11-21 14:10:00,82.58,82.64,82.52,82.52,26000.0,64.9918,65.039,64.9445,64.9445,26000.0
2012-11-21 14:15:00,82.53,82.64,82.51,82.55,45500.0,64.9524,65.039,64.9367,64.9682,45500.0
2012-11-21 14:20:00,82.56,82.62,82.54,82.56,31800.0,64.976,65.0232,64.9603,64.976,31800.0
2012-11-21 14:25:00,82.56,82.68,82.5,82.68,54200.0,64.976,65.0705,64.9288,65.0705,54200.0
2012-11-21 14:30:00,82.67,82.74,82.61,82.64,45200.0,65.0626,65.1177,65.0154,65.039,45200.0
2012-11-21 14:35:00,82.66,82.74,82.65,82.69,51500.0,65.0547,65.1177,65.0469,65.0783,51500.0
2012-11-21 14:40:00,82.7,82.74,82.63,82.72,35800.0,65.0862,65.1177,65.0311,65.1019,35800.0
2012-11-21 14:45:00,82.71,82.82,82.69,82.79,43800.0,65.0941,65.1806,65.0783,65.157,43800.0
2012-11-21 14:50:00,82.8,82.85,82.76,82.81,49600.0,65.1649,65.2043,65.1334,65.1728,49600.0
2012-11-21 14:55:00,82.81,82.84,82.76,82.82,34300.0,65.1728,65.1964,65.1334,65.1806,34300.0
2012-11-21 15:00:00,82.81,82.83,82.7,82.72,70000.0,65.1728,65.1885,65.0862,65.1019,70000.0
2012-11-21 15:05:00,82.71,82.84,82.7,82.78,51600.0,65.0941,65.1964,65.0862,65.1492,51600.0
2012-11-21 15:10:00,82.78,82.81,82.72,82.73,42700.0,65.1492,65.1728,65.1019,65.1098,42700.0
2012-11-21 15:15:00,82.73,82.84,82.7,82.82,35700.0,65.1098,65.1964,65.0862,65.1806,35700.0
2012-11-21 15:20:00,82.82,82.83,82.6,82.65,50800.0,65.1806,65.1885,65.0075,65.0469,50800.0
2012-11-21 15:25:00,82.64,82.82,82.61,82.8,97900.0,65.039,65.1806,65.0154,65.1649,97900.0
2012-11-21 15:30:00,82.8,82.82,82.77,82.79,84000.0,65.1649,65.1806,65.1413,65.157,84000.0
2012-11-21 15:35:00,82.78,82.81,82.71,82.79,78200.0,65.1492,65.1728,65.0941,65.157,78200.0
2012-11-21 15:40:00,82.79,82.87,82.79,82.87,116000.0,65.157,65.22,65.157,65.22,116000.0
2012-11-21 15:45:00,82.87,82.88,82.75,82.78,123600.0,65.22,65.2279,65.1256,65.1492,123600.0
2012-11-21 15:50:00,82.77,82.85,82.74,82.82,126600.0,65.1413,65.2043,65.1177,65.1806,126600.0
2012-11-21 15:55:00,82.82,82.9,82.7,82.82,247700.0,65.1806,65.2436,65.0862,65.1806,247700.0
2012-11-23 09:30:00,83.62,83.84,83.35,83.63,129900.0,65.8103,65.9834,65.5978,65.8181,129900.0
2012-11-23 09:35:00,83.63,83.84,83.53,83.54,74400.0,65.8181,65.9834,65.7394,65.7473,74400.0
2012-11-23 09:40:00,83.54,83.74,83.53,83.55,76700.0,65.7473,65.9047,65.7394,65.7552,76700.0
2012-11-23 09:45:00,83.59,83.76,83.51,83.71,61300.0,65.7867,65.9204,65.7237,65.8811,61300.0
2012-11-23 09:50:00,83.71,83.71,83.52,83.56,33900.0,65.8811,65.8811,65.7316,65.763,33900.0
2012-11-23 09:55:00,83.55,83.65,83.45,83.57,45300.0,65.7552,65.8339,65.6765,65.7709,45300.0
2012-11-23 10:00:00,83.59,83.82,83.59,83.75,96400.0,65.7867,65.9677,65.7867,65.9126,96400.0
2012-11-23 10:05:00,83.76,83.79,83.66,83.76,49600.0,65.9204,65.9441,65.8417,65.9204,49600.0
2012-11-23 10:10:00,83.76,83.83,83.68,83.81,52900.0,65.9204,65.9755,65.8575,65.9598,52900.0
2012-11-23 10:15:00,83.82,83.99,83.82,83.97,75000.0,65.9677,66.1015,65.9677,66.0857,75000.0
2012-11-23 10:20:00,83.97,84.12,83.95,84.0,85100.0,66.0857,66.2038,66.07,66.1093,85100.0
2012-11-23 10:25:00,84.01,84.04,83.9,83.92,70800.0,66.1172,66.1408,66.0306,66.0464,70800.0
2012-11-23 10:30:00,83.94,84.0,83.93,83.97,38400.0,66.0621,66.1093,66.0542,66.0857,38400.0
2012-11-23 10:35:00,83.97,83.98,83.9,83.93,51800.0,66.0857,66.0936,66.0306,66.0542,51800.0
2012-11-23 10:40:00,83.94,83.99,83.92,83.95,31600.0,66.0621,66.1015,66.0464,66.07,31600.0
2012-11-23 10:45:00,83.95,84.03,83.95,83.98,37400.0,66.07,66.1329,66.07,66.0936,37400.0
2012-11-23 10:50:00,83.98,84.04,83.96,84.01,40200.0,66.0936,66.1408,66.0778,66.1172,40200.0
2012-11-23 10:55:00,84.01,84.02,83.69,83.69,57900.0,66.1172,66.1251,65.8654,65.8654,57900.0
2012-11-23 11:00:00,83.7,83.82,83.67,83.71,46800.0,65.8732,65.9677,65.8496,65.8811,46800.0
2012-11-23 11:05:00,83.72,83.8,83.7,83.77,35600.0,65.889,65.9519,65.8732,65.9283,35600.0
2012-11-23 11:10:00,83.77,83.84,83.76,83.84,32300.0,65.9283,65.9834,65.9204,65.9834,32300.0
2012-11-23 11:15:00,83.84,83.91,83.82,83.91,29300.0,65.9834,66.0385,65.9677,66.0385,29300.0
2012-11-23 11:20:00,83.91,83.97,83.9,83.97,45600.0,66.0385,66.0857,66.0306,66.0857,45600.0
2012-11-23 11:25:00,83.96,83.96,83.85,83.85,30700.0,66.0778,66.0778,65.9913,65.9913,30700.0
2012-11-23 11:30:00,83.85,83.86,83.75,83.77,34200.0,65.9913,65.9991,65.9126,65.9283,34200.0
2012-11-23 11:35:00,83.76,83.77,83.71,83.75,35100.0,65.9204,65.9283,65.8811,65.9126,35100.0
2012-11-23 11:40:00,83.75,83.76,83.69,83.72,25800.0,65.9126,65.9204,65.8654,65.889,25800.0
2012-11-23 11:45:00,83.72,83.78,83.7,83.73,33900.0,65.889,65.9362,65.8732,65.8968,33900.0
2012-11-23 11:50:00,83.75,83.77,83.7,83.73,21400.0,65.9126,65.9283,65.8732,65.8968,21400.0
2012-11-23 11:55:00,83.71,83.74,83.68,83.73,24400.0,65.8811,65.9047,65.8575,65.8968,24400.0
2012-11-23 12:00:00,83.73,83.8,83.71,83.73,26300.0,65.8968,65.9519,65.8811,65.8968,26300.0
2012-11-23 12:05:00,83.73,83.82,83.69,83.7,26300.0,65.8968,65.9677,65.8654,65.8732,26300.0
2012-11-23 12:10:00,83.7,83.7,83.6,83.66,22200.0,65.8732,65.8732,65.7945,65.8417,22200.0
2012-11-23 12:15:00,83.64,83.75,83.64,83.72,18800.0,65.826,65.9126,65.826,65.889,18800.0
2012-11-23 12:20:00,83.73,83.89,83.72,83.84,37000.0,65.8968,66.0228,65.889,65.9834,37000.0
2012-11-23 12:25:00,83.85,83.91,83.82,83.89,25600.0,65.9913,66.0385,65.9677,66.0228,25600.0
2012-11-23 12:30:00,83.89,83.9,83.84,83.88,30300.0,66.0228,66.0306,65.9834,66.0149,30300.0
2012-11-23 12:35:00,83.88,84.0,83.86,83.99,38100.0,66.0149,66.1093,65.9991,66.1015,38100.0
2012-11-23 12:40:00,84.0,84.0,83.9,83.92,35100.0,66.1093,66.1093,66.0306,66.0464,35100.0
2012-11-23 12:45:00,83.9,83.92,83.81,83.83,49500.0,66.0306,66.0464,65.9598,65.9755,49500.0
2012-11-23 12:50:00,83.83,83.97,83.77,83.97,90500.0,65.9755,66.0857,65.9283,66.0857,90500.0
2012-11-23 12:55:00,83.96,84.01,83.88,83.98,115200.0,66.0778,66.1172,66.0149,66.0936,115200.0
2012-11-26 09:30:00,83.56,83.6,83.25,83.4,135400.0,65.763,65.7945,65.5191,65.6371,135400.0
2012-11-26 09:35:00,83.45,83.8,83.43,83.52,65500.0,65.6765,65.9519,65.6607,65.7316,65500.0
2012-11-26 09:40:00,83.5,83.92,83.48,83.88,67400.0,65.7158,66.0464,65.7001,66.0149,67400.0
2012-11-26 09:45:00,83.86,84.0,83.8,83.87,56200.0,65.9991,66.1093,65.9519,66.007,56200.0
2012-11-26 09:50:00,83.88,83.88,83.7,83.72,93900.0,66.0149,66.0149,65.8732,65.889,93900.0
2012-11-26 09:55:00,83.72,83.79,83.59,83.72,92600.0,65.889,65.9441,65.7867,65.889,92600.0
2012-11-26 10:00:00,83.73,84.2,83.68,84.2,100500.0,65.8968,66.2667,65.8575,66.2667,100500.0
2012-11-26 10:05:00,84.2,84.35,84.11,84.16,103300.0,66.2667,66.3848,66.1959,66.2353,103300.0
2012-11-26 10:10:00,84.17,84.18,83.96,84.04,81400.0,66.2431,66.251,66.0778,66.1408,81400.0
2012-11-26 10:15:00,84.03,84.17,84.0,84.17,39600.0,66.1329,66.2431,66.1093,66.2431,39600.0
2012-11-26 10:20:00,84.17,84.38,84.16,84.16,71100.0,66.2431,66.4084,66.2353,66.2353,71100.0
2012-11-26 10:25:00,84.16,84.3,84.16,84.19,34100.0,66.2353,66.3454,66.2353,66.2589,34100.0
2012-11-26 10:30:00,84.18,84.3,84.17,84.28,42300.0,66.251,66.3454,66.2431,66.3297,42300.0
2012-11-26 10:35:00,84.28,84.37,84.26,84.36,43600.0,66.3297,66.4005,66.314,66.3927,43600.0
2012-11-26 10:40:00,84.36,84.45,84.36,84.41,53500.0,66.3927,66.4635,66.3927,66.432,53500.0
2012-11-26 10:45:00,84.41,84.42,84.31,84.32,31300.0,66.432,66.4399,66.3533,66.3612,31300.0
2012-11-26 10:50:00,84.33,84.36,84.29,84.29,26900.0,66.369,66.3927,66.3376,66.3376,26900.0
2012-11-26 10:55:00,84.29,84.29,84.1,84.1,47400.0,66.3376,66.3376,66.188,66.188,47400.0
2012-11-26 11:00:00,84.11,84.11,83.96,83.96,57100.0,66.1959,66.1959,66.0778,66.0778,57100.0
2012-11-26 11:05:00,83.96,83.96,83.69,83.7,96300.0,66.0778,66.0778,65.8654,65.8732,96300.0
2012-11-26 11:10:00,83.7,83.72,83.57,83.64,84000.0,65.8732,65.889,65.7709,65.826,84000.0
2012-11-26 11:15:00,83.64,83.73,83.64,83.7,53000.0,65.826,65.8968,65.826,65.8732,53000.0
2012-11-26 11:20:00,83.69,83.78,83.65,83.68,30800.0,65.8654,65.9362,65.8339,65.8575,30800.0
2012-11-26 11:25:00,83.68,83.81,83.65,83.81,43400.0,65.8575,65.9598,65.8339,65.9598,43400.0
2012-11-26 11:30:00,83.82,83.94,83.8,83.94,47800.0,65.9677,66.0621,65.9519,66.0621,47800.0
2012-11-26 11:35:00,83.94,83.96,83.88,83.9,33400.0,66.0621,66.0778,66.0149,66.0306,33400.0
2012-11-26 11:40:00,83.9,83.91,83.83,83.84,30900.0,66.0306,66.0385,65.9755,65.9834,30900.0
2012-11-26 11:45:00,83.84,83.92,83.83,83.91,61900.0,65.9834,66.0464,65.9755,66.0385,61900.0
2012-11-26 11:50:00,83.92,83.97,83.89,83.9,22400.0,66.0464,66.0857,66.0228,66.0306,22400.0
2012-11-26 11:55:00,83.9,83.9,83.84,83.89,27800.0,66.0306,66.0306,65.9834,66.0228,27800.0
2012-11-26 12:00:00,83.89,83.94,83.88,83.94,28100.0,66.0228,66.0621,66.0149,66.0621,28100.0
2012-11-26 12:05:00,83.95,83.99,83.93,83.98,25400.0,66.07,66.1015,66.0542,66.0936,25400.0
2012-11-26 12:10:00,83.99,84.0,83.93,83.95,21000.0,66.1015,66.1093,66.0542,66.07,21000.0
2012-11-26 12:15:00,83.94,83.99,83.89,83.98,40600.0,66.0621,66.1015,66.0228,66.0936,40600.0
2012-11-26 12:20:00,83.99,84.1,83.98,84.1,41900.0,66.1015,66.188,66.0936,66.188,41900.0
2012-11-26 12:25:00,84.09,84.14,84.09,84.13,24900.0,66.1802,66.2195,66.1802,66.2116,24900.0
2012-11-26 12:30:00,84.15,84.17,84.04,84.07,32300.0,66.2274,66.2431,66.1408,66.1644,32300.0
2012-11-26 12:35:00,84.07,84.2,84.04,84.2,17300.0,66.1644,66.2667,66.1408,66.2667,17300.0
2012-11-26 12:40:00,84.2,84.26,84.19,84.24,31300.0,66.2667,66.314,66.2589,66.2982,31300.0
2012-11-26 12:45:00,84.25,84.28,84.23,84.28,14400.0,66.3061,66.3297,66.2903,66.3297,14400.0
2012-11-26 12:50:00,84.28,84.3,84.24,84.3,20200.0,66.3297,66.3454,66.2982,66.3454,20200.0
2012-11-26 12:55:00,84.29,84.36,84.29,84.34,33600.0,66.3376,66.3927,66.3376,66.3769,33600.0
2012-11-26 13:00:00,84.34,84.34,84.26,84.31,38900.0,66.3769,66.3769,66.314,66.3533,38900.0
2012-11-26 13:05:00,84.31,84.34,84.31,84.34,13500.0,66.3533,66.3769,66.3533,66.3769,13500.0
2012-11-26 13:10:00,84.34,84.37,84.31,84.36,25400.0,66.3769,66.4005,66.3533,66.3927,25400.0
2012-11-26 13:15:00,84.36,84.56,84.36,84.5,52300.0,66.3927,66.5501,66.3927,66.5028,52300.0
2012-11-26 13:20:00,84.49,84.55,84.45,84.49,21700.0,66.495,66.5422,66.4635,66.495,21700.0
2012-11-26 13:25:00,84.48,84.53,84.47,84.51,12400.0,66.4871,66.5264,66.4792,66.5107,12400.0
2012-11-26 13:30:00,84.52,84.55,84.48,84.48,14200.0,66.5186,66.5422,66.4871,66.4871,14200.0
2012-11-26 13:35:00,84.48,84.52,84.44,84.45,19100.0,66.4871,66.5186,66.4556,66.4635,19100.0
2012-11-26 13:40:00,84.45,84.5,84.34,84.36,27000.0,66.4635,66.5028,66.3769,66.3927,27000.0
2012-11-26 13:45:00,84.37,84.39,84.29,84.31,35600.0,66.4005,66.4163,66.3376,66.3533,35600.0
2012-11-26 13:50:00,84.3,84.39,84.29,84.3,47400.0,66.3454,66.4163,66.3376,66.3454,47400.0
2012-11-26 13:55:00,84.32,84.37,84.3,84.36,11200.0,66.3612,66.4005,66.3454,66.3927,11200.0
2012-11-26 14:00:00,84.36,84.36,84.26,84.31,30200.0,66.3927,66.3927,66.314,66.3533,30200.0
2012-11-26 14:05:00,84.32,84.43,84.31,84.43,11800.0,66.3612,66.4477,66.3533,66.4477,11800.0
2012-11-26 14:10:00,84.43,84.46,84.38,84.44,16700.0,66.4477,66.4714,66.4084,66.4556,16700.0
2012-11-26 14:15:00,84.43,84.46,84.36,84.36,11600.0,66.4477,66.4714,66.3927,66.3927,11600.0
2012-11-26 14:20:00,84.37,84.37,84.31,84.32,18600.0,66.4005,66.4005,66.3533,66.3612,18600.0
2012-11-26 14:25:00,84.31,84.37,84.28,84.29,20200.0,66.3533,66.4005,66.3297,66.3376,20200.0
2012-11-26 14:30:00,84.3,84.35,84.3,84.33,18700.0,66.3454,66.3848,66.3454,66.369,18700.0
2012-11-26 14:35:00,84.33,84.39,84.27,84.32,23900.0,66.369,66.4163,66.3218,66.3612,23900.0
2012-11-26 14:40:00,84.31,84.33,84.24,84.24,22900.0,66.3533,66.369,66.2982,66.2982,22900.0
2012-11-26 14:45:00,84.26,84.26,84.21,84.25,34800.0,66.314,66.314,66.2746,66.3061,34800.0
2012-11-26 14:50:00,84.25,84.31,84.23,84.27,57300.0,66.3061,66.3533,66.2903,66.3218,57300.0
2012-11-26 14:55:00,84.27,84.28,84.22,84.23,26000.0,66.3218,66.3297,66.2825,66.2903,26000.0
2012-11-26 15:00:00,84.23,84.35,84.23,84.31,35500.0,66.2903,66.3848,66.2903,66.3533,35500.0
2012-11-26 15:05:00,84.32,84.42,84.31,84.41,33300.0,66.3612,66.4399,66.3533,66.432,33300.0
2012-11-26 15:10:00,84.41,84.42,84.33,84.33,26000.0,66.432,66.4399,66.369,66.369,26000.0
2012-11-26 15:15:00,84.33,84.39,84.31,84.36,24400.0,66.369,66.4163,66.3533,66.3927,24400.0
2012-11-26 15:20:00,84.35,84.44,84.34,84.43,39600.0,66.3848,66.4556,66.3769,66.4477,39600.0
2012-11-26 15:25:00,84.42,84.45,84.37,84.4,39700.0,66.4399,66.4635,66.4005,66.4241,39700.0
2012-11-26 15:30:00,84.4,84.41,84.3,84.4,50000.0,66.4241,66.432,66.3454,66.4241,50000.0
2012-11-26 15:35:00,84.4,84.46,84.36,84.45,62000.0,66.4241,66.4714,66.3927,66.4635,62000.0
2012-11-26 15:40:00,84.45,84.51,84.38,84.39,70600.0,66.4635,66.5107,66.4084,66.4163,70600.0
2012-11-26 15:45:00,84.39,84.45,84.38,84.42,61800.0,66.4163,66.4635,66.4084,66.4399,61800.0
2012-11-26 15:50:00,84.42,84.44,84.36,84.37,78500.0,66.4399,66.4556,66.3927,66.4005,78500.0
2012-11-26 15:55:00,84.36,84.45,84.34,84.43,117400.0,66.3927,66.4635,66.3769,66.4477,117400.0
2012-11-27 09:30:00,84.23,84.68,84.15,84.57,85900.0,66.2903,66.6445,66.2274,66.5579,85900.0
2012-11-27 09:35:00,84.58,84.64,84.39,84.57,32600.0,66.5658,66.613,66.4163,66.5579,32600.0
2012-11-27 09:40:00,84.56,84.89,84.48,84.88,51500.0,66.5501,66.8098,66.4871,66.8019,51500.0
2012-11-27 09:45:00,84.84,84.98,84.7,84.98,34700.0,66.7704,66.8806,66.6602,66.8806,34700.0
2012-11-27 09:50:00,84.97,85.08,84.86,84.95,61100.0,66.8727,66.9593,66.7862,66.857,61100.0
2012-11-27 09:55:00,84.95,84.99,84.69,84.8,49600.0,66.857,66.8885,66.6524,66.7389,49600.0
2012-11-27 10:00:00,84.79,84.82,84.39,84.42,58600.0,66.7311,66.7547,66.4163,66.4399,58600.0
2012-11-27 10:05:00,84.43,84.52,84.36,84.52,60200.0,66.4477,66.5186,66.3927,66.5186,60200.0
2012-11-27 10:10:00,84.53,84.56,84.46,84.49,19900.0,66.5264,66.5501,66.4714,66.495,19900.0
2012-11-27 10:15:00,84.47,84.47,84.3,84.31,36100.0,66.4792,66.4792,66.3454,66.3533,36100.0
2012-11-27 10:20:00,84.32,84.36,84.17,84.25,35600.0,66.3612,66.3927,66.2431,66.3061,35600.0
2012-11-27 10:25:00,84.25,84.33,84.2,84.24,23500.0,66.3061,66.369,66.2667,66.2982,23500.0
2012-11-27 10:30:00,84.25,84.3,84.16,84.22,47100.0,66.3061,66.3454,66.2353,66.2825,47100.0
2012-11-27 10:35:00,84.21,84.31,84.17,84.26,38500.0,66.2746,66.3533,66.2431,66.314,38500.0
2012-11-27 10:40:00,84.27,84.31,84.24,84.3,16800.0,66.3218,66.3533,66.2982,66.3454,16800.0
2012-11-27 10:45:00,84.28,84.53,84.27,84.52,51200.0,66.3297,66.5264,66.3218,66.5186,51200.0
2012-11-27 10:50:00,84.53,84.7,84.53,84.7,33700.0,66.5264,66.6602,66.5264,66.6602,33700.0
2012-11-27 10:55:00,84.7,84.72,84.68,84.7,72800.0,66.6602,66.676,66.6445,66.6602,72800.0
2012-11-27 11:00:00,84.7,84.82,84.69,84.74,43500.0,66.6602,66.7547,66.6524,66.6917,43500.0
2012-11-27 11:05:00,84.73,84.85,84.72,84.78,63800.0,66.6839,66.7783,66.676,66.7232,63800.0
2012-11-27 11:10:00,84.78,84.78,84.68,84.74,20500.0,66.7232,66.7232,66.6445,66.6917,20500.0
2012-11-27 11:15:00,84.76,84.85,84.76,84.84,22600.0,66.7075,66.7783,66.7075,66.7704,22600.0
2012-11-27 11:20:00,84.84,84.88,84.76,84.77,27200.0,66.7704,66.8019,66.7075,66.7153,27200.0
2012-11-27 11:25:00,84.79,84.89,84.67,84.87,54100.0,66.7311,66.8098,66.6366,66.794,54100.0
2012-11-27 11:30:00,84.87,84.87,84.67,84.81,21500.0,66.794,66.794,66.6366,66.7468,21500.0
2012-11-27 11:35:00,84.83,85.0,84.83,84.97,38500.0,66.7626,66.8963,66.7626,66.8727,38500.0
2012-11-27 11:40:00,84.97,84.99,84.9,84.96,27600.0,66.8727,66.8885,66.8176,66.8649,27600.0
2012-11-27 11:45:00,84.96,84.99,84.91,84.92,13800.0,66.8649,66.8885,66.8255,66.8334,13800.0
2012-11-27 11:50:00,84.91,85.0,84.9,84.96,29800.0,66.8255,66.8963,66.8176,66.8649,29800.0
2012-11-27 11:55:00,84.95,85.0,84.92,84.96,39100.0,66.857,66.8963,66.8334,66.8649,39100.0
2012-11-27 12:00:00,84.96,85.0,84.95,84.98,16900.0,66.8649,66.8963,66.857,66.8806,16900.0
2012-11-27 12:05:00,84.98,85.0,84.93,85.0,22500.0,66.8806,66.8963,66.8413,66.8963,22500.0
2012-11-27 12:10:00,85.0,85.0,84.91,84.91,21100.0,66.8963,66.8963,66.8255,66.8255,21100.0
2012-11-27 12:15:00,84.92,84.98,84.92,84.96,20500.0,66.8334,66.8806,66.8334,66.8649,20500.0
2012-11-27 12:20:00,84.96,85.0,84.95,84.98,24900.0,66.8649,66.8963,66.857,66.8806,24900.0
2012-11-27 12:25:00,84.99,85.03,84.95,84.95,21100.0,66.8885,66.92,66.857,66.857,21100.0
2012-11-27 12:30:00,84.95,84.96,84.83,84.88,46500.0,66.857,66.8649,66.7626,66.8019,46500.0
2012-11-27 12:35:00,84.9,85.04,84.89,85.02,32700.0,66.8176,66.9278,66.8098,66.9121,32700.0
2012-11-27 12:40:00,85.0,85.03,84.95,85.0,29200.0,66.8963,66.92,66.857,66.8963,29200.0
2012-11-27 12:45:00,85.0,85.04,84.99,85.02,31100.0,66.8963,66.9278,66.8885,66.9121,31100.0
2012-11-27 12:50:00,85.01,85.04,84.98,84.98,31900.0,66.9042,66.9278,66.8806,66.8806,31900.0
2012-11-27 12:55:00,84.99,85.02,84.98,85.01,15000.0,66.8885,66.9121,66.8806,66.9042,15000.0
2012-11-27 13:00:00,85.01,85.02,84.97,84.99,18100.0,66.9042,66.9121,66.8727,66.8885,18100.0
2012-11-27 13:05:00,84.98,85.0,84.94,84.98,12700.0,66.8806,66.8963,66.8491,66.8806,12700.0
2012-11-27 13:10:00,84.99,85.09,84.97,85.09,29700.0,66.8885,66.9672,66.8727,66.9672,29700.0
2012-11-27 13:15:00,85.08,85.21,85.07,85.16,35100.0,66.9593,67.0616,66.9514,67.0223,35100.0
2012-11-27 13:20:00,85.16,85.17,85.09,85.12,19300.0,67.0223,67.0301,66.9672,66.9908,19300.0
2012-11-27 13:25:00,85.14,85.15,85.02,85.09,16100.0,67.0065,67.0144,66.9121,66.9672,16100.0
2012-11-27 13:30:00,85.1,85.22,85.09,85.18,22100.0,66.975,67.0695,66.9672,67.038,22100.0
2012-11-27 13:35:00,85.18,85.25,85.14,85.14,25600.0,67.038,67.0931,67.0065,67.0065,25600.0
2012-11-27 13:40:00,85.14,85.15,85.07,85.14,34300.0,67.0065,67.0144,66.9514,67.0065,34300.0
2012-11-27 13:45:00,85.14,85.16,84.97,84.99,62200.0,67.0065,67.0223,66.8727,66.8885,62200.0
2012-11-27 13:50:00,85.0,85.01,84.88,84.9,44700.0,66.8963,66.9042,66.8019,66.8176,44700.0
2012-11-27 13:55:00,84.9,84.9,84.86,84.87,18700.0,66.8176,66.8176,66.7862,66.794,18700.0
2012-11-27 14:00:00,84.88,84.91,84.81,84.86,24400.0,66.8019,66.8255,66.7468,66.7862,24400.0
2012-11-27 14:05:00,84.85,84.93,84.85,84.92,25100.0,66.7783,66.8413,66.7783,66.8334,25100.0
2012-11-27 14:10:00,84.91,85.04,84.91,85.02,19600.0,66.8255,66.9278,66.8255,66.9121,19600.0
2012-11-27 14:15:00,85.01,85.16,85.01,85.13,40400.0,66.9042,67.0223,66.9042,66.9987,40400.0
2012-11-27 14:20:00,85.13,85.13,84.83,84.84,39900.0,66.9987,66.9987,66.7626,66.7704,39900.0
2012-11-27 14:25:00,84.85,84.85,84.6,84.63,51800.0,66.7783,66.7783,66.5815,66.6051,51800.0
2012-11-27 14:30:00,84.63,84.71,84.57,84.61,31100.0,66.6051,66.6681,66.5579,66.5894,31100.0
2012-11-27 14:35:00,84.6,84.64,84.54,84.57,19600.0,66.5815,66.613,66.5343,66.5579,19600.0
2012-11-27 14:40:00,84.57,84.59,84.5,84.5,29100.0,66.5579,66.5737,66.5028,66.5028,29100.0
2012-11-27 14:45:00,84.51,84.55,84.44,84.51,30800.0,66.5107,66.5422,66.4556,66.5107,30800.0
2012-11-27 14:50:00,84.52,84.58,84.44,84.49,24000.0,66.5186,66.5658,66.4556,66.495,24000.0
2012-11-27 14:55:00,84.5,84.65,84.5,84.58,30700.0,66.5028,66.6209,66.5028,66.5658,30700.0
2012-11-27 15:00:00,84.57,84.64,84.56,84.6,30400.0,66.5579,66.613,66.5501,66.5815,30400.0
2012-11-27 15:05:00,84.6,84.73,84.56,84.72,33300.0,66.5815,66.6839,66.5501,66.676,33300.0
2012-11-27 15:10:00,84.72,84.77,84.63,84.73,39900.0,66.676,66.7153,66.6051,66.6839,39900.0
2012-11-27 15:15:00,84.74,84.74,84.62,84.65,36000.0,66.6917,66.6917,66.5973,66.6209,36000.0
2012-11-27 15:20:00,84.66,84.75,84.6,84.71,29400.0,66.6288,66.6996,66.5815,66.6681,29400.0
2012-11-27 15:25:00,84.72,84.76,84.65,84.73,29800.0,66.676,66.7075,66.6209,66.6839,29800.0
2012-11-27 15:30:00,84.74,84.75,84.58,84.58,62500.0,66.6917,66.6996,66.5658,66.5658,62500.0
2012-11-27 15:35:00,84.58,84.58,84.45,84.49,54400.0,66.5658,66.5658,66.4635,66.495,54400.0
2012-11-27 15:40:00,84.49,84.53,84.44,84.5,36600.0,66.495,66.5264,66.4556,66.5028,36600.0
2012-11-27 15:45:00,84.5,84.59,84.44,84.58,51700.0,66.5028,66.5737,66.4556,66.5658,51700.0
2012-11-27 15:50:00,84.57,84.59,84.5,84.51,65000.0,66.5579,66.5737,66.5028,66.5107,65000.0
2012-11-27 15:55:00,84.5,84.51,84.33,84.4,138900.0,66.5028,66.5107,66.369,66.4241,138900.0
2012-11-28 09:30:00,84.0,84.0,83.81,83.85,61600.0,66.1093,66.1093,65.9598,65.9913,61600.0
2012-11-28 09:35:00,83.9,83.98,83.7,83.7,74500.0,66.0306,66.0936,65.8732,65.8732,74500.0
2012-11-28 09:40:00,83.71,83.82,83.59,83.79,42300.0,65.8811,65.9677,65.7867,65.9441,42300.0
2012-11-28 09:45:00,83.76,83.87,83.68,83.8,33100.0,65.9204,66.007,65.8575,65.9519,33100.0
2012-11-28 09:50:00,83.78,83.84,83.7,83.78,34800.0,65.9362,65.9834,65.8732,65.9362,34800.0
2012-11-28 09:55:00,83.77,83.87,83.7,83.84,19400.0,65.9283,66.007,65.8732,65.9834,19400.0
2012-11-28 10:00:00,83.82,83.82,83.5,83.54,57200.0,65.9677,65.9677,65.7158,65.7473,57200.0
2012-11-28 10:05:00,83.52,83.61,83.43,83.48,92900.0,65.7316,65.8024,65.6607,65.7001,92900.0
2012-11-28 10:10:00,83.49,83.56,83.47,83.55,41700.0,65.708,65.763,65.6922,65.7552,41700.0
2012-11-28 10:15:00,83.56,83.6,83.46,83.57,39600.0,65.763,65.7945,65.6843,65.7709,39600.0
2012-11-28 10:20:00,83.57,83.85,83.49,83.84,44200.0,65.7709,65.9913,65.708,65.9834,44200.0
2012-11-28 10:25:00,83.84,83.84,83.62,83.65,26900.0,65.9834,65.9834,65.8103,65.8339,26900.0
2012-11-28 10:30:00,83.66,83.73,83.65,83.65,18100.0,65.8417,65.8968,65.8339,65.8339,18100.0
2012-11-28 10:35:00,83.64,84.0,83.61,83.88,47900.0,65.826,66.1093,65.8024,66.0149,47900.0
2012-11-28 10:40:00,83.91,83.96,83.82,83.86,35000.0,66.0385,66.0778,65.9677,65.9991,35000.0
2012-11-28 10:45:00,83.85,83.98,83.85,83.91,26300.0,65.9913,66.0936,65.9913,66.0385,26300.0
2012-11-28 10:50:00,83.89,83.97,83.81,83.9,16500.0,66.0228,66.0857,65.9598,66.0306,16500.0
2012-11-28 10:55:00,83.93,83.96,83.85,83.87,15900.0,66.0542,66.0778,65.9913,66.007,15900.0
2012-11-28 11:00:00,83.87,84.0,83.86,83.92,27400.0,66.007,66.1093,65.9991,66.0464,27400.0
2012-11-28 11:05:00,83.9,83.99,83.86,83.95,16200.0,66.0306,66.1015,65.9991,66.07,16200.0
2012-11-28 11:10:00,83.96,84.0,83.96,83.99,35500.0,66.0778,66.1093,66.0778,66.1015,35500.0
2012-11-28 11:15:00,83.99,84.22,83.98,84.22,28400.0,66.1015,66.2825,66.0936,66.2825,28400.0
2012-11-28 11:20:00,84.23,84.25,84.04,84.05,19200.0,66.2903,66.3061,66.1408,66.1487,19200.0
2012-11-28 11:25:00,84.06,84.1,83.96,84.06,35900.0,66.1565,66.188,66.0778,66.1565,35900.0
2012-11-28 11:30:00,84.07,84.09,83.9,83.99,26300.0,66.1644,66.1802,66.0306,66.1015,26300.0
2012-11-28 11:35:00,83.99,84.02,83.89,84.02,23600.0,66.1015,66.1251,66.0228,66.1251,23600.0
2012-11-28 11:40:00,84.01,84.02,83.87,83.88,9400.0,66.1172,66.1251,66.007,66.0149,9400.0
2012-11-28 11:45:00,83.87,83.94,83.84,83.88,9700.0,66.007,66.0621,65.9834,66.0149,9700.0
2012-11-28 11:50:00,83.88,83.96,83.85,83.85,15300.0,66.0149,66.0778,65.9913,65.9913,15300.0
2012-11-28 11:55:00,83.84,83.92,83.81,83.87,49800.0,65.9834,66.0464,65.9598,66.007,49800.0
2012-11-28 12:00:00,83.87,83.9,83.71,83.71,41700.0,66.007,66.0306,65.8811,65.8811,41700.0
2012-11-28 12:05:00,83.7,83.78,83.65,83.73,11800.0,65.8732,65.9362,65.8339,65.8968,11800.0
2012-11-28 12:10:00,83.75,84.01,83.65,83.92,36500.0,65.9126,66.1172,65.8339,66.0464,36500.0
2012-11-28 12:15:00,83.91,84.22,83.91,84.07,27800.0,66.0385,66.2825,66.0385,66.1644,27800.0
2012-11-28 12:20:00,84.08,84.1,84.01,84.08,26400.0,66.1723,66.188,66.1172,66.1723,26400.0
2012-11-28 12:25:00,84.11,84.18,84.04,84.13,23800.0,66.1959,66.251,66.1408,66.2116,23800.0
2012-11-28 12:30:00,84.14,84.27,84.14,84.25,17600.0,66.2195,66.3218,66.2195,66.3061,17600.0
2012-11-28 12:35:00,84.26,84.42,84.24,84.4,48300.0,66.314,66.4399,66.2982,66.4241,48300.0
2012-11-28 12:40:00,84.4,84.4,84.31,84.32,11400.0,66.4241,66.4241,66.3533,66.3612,11400.0
2012-11-28 12:45:00,84.31,84.34,84.27,84.29,6300.0,66.3533,66.3769,66.3218,66.3376,6300.0
2012-11-28 12:50:00,84.29,84.32,84.27,84.29,5400.0,66.3376,66.3612,66.3218,66.3376,5400.0
2012-11-28 12:55:00,84.29,84.45,84.29,84.4,17000.0,66.3376,66.4635,66.3376,66.4241,17000.0
2012-11-28 13:00:00,84.39,84.44,84.36,84.39,15000.0,66.4163,66.4556,66.3927,66.4163,15000.0
2012-11-28 13:05:00,84.36,84.36,84.21,84.22,12200.0,66.3927,66.3927,66.2746,66.2825,12200.0
2012-11-28 13:10:00,84.22,84.31,84.22,84.25,8100.0,66.2825,66.3533,66.2825,66.3061,8100.0
2012-11-28 13:15:00,84.23,84.29,84.23,84.23,15600.0,66.2903,66.3376,66.2903,66.2903,15600.0
2012-11-28 13:20:00,84.23,84.3,84.22,84.3,6500.0,66.2903,66.3454,66.2825,66.3454,6500.0
2012-11-28 13:25:00,84.29,84.36,84.27,84.35,28200.0,66.3376,66.3927,66.3218,66.3848,28200.0
2012-11-28 13:30:00,84.35,84.37,84.28,84.31,30100.0,66.3848,66.4005,66.3297,66.3533,30100.0
2012-11-28 13:35:00,84.33,84.39,84.29,84.33,23400.0,66.369,66.4163,66.3376,66.369,23400.0
2012-11-28 13:40:00,84.34,84.36,84.29,84.35,18100.0,66.3769,66.3927,66.3376,66.3848,18100.0
2012-11-28 13:45:00,84.35,84.52,84.33,84.45,67900.0,66.3848,66.5186,66.369,66.4635,67900.0
2012-11-28 13:50:00,84.46,84.46,84.4,84.41,15000.0,66.4714,66.4714,66.4241,66.432,15000.0
2012-11-28 13:55:00,84.4,84.5,84.39,84.44,12800.0,66.4241,66.5028,66.4163,66.4556,12800.0
2012-11-28 14:00:00,84.45,84.5,84.38,84.41,27600.0,66.4635,66.5028,66.4084,66.432,27600.0
2012-11-28 14:05:00,84.41,84.44,84.35,84.37,76800.0,66.432,66.4556,66.3848,66.4005,76800.0
2012-11-28 14:10:00,84.38,84.41,84.31,84.36,9800.0,66.4084,66.432,66.3533,66.3927,9800.0
2012-11-28 14:15:00,84.38,84.4,84.36,84.38,11800.0,66.4084,66.4241,66.3927,66.4084,11800.0
2012-11-28 14:20:00,84.37,84.38,84.31,84.31,11100.0,66.4005,66.4084,66.3533,66.3533,11100.0
2012-11-28 14:25:00,84.33,84.33,84.26,84.28,11600.0,66.369,66.369,66.314,66.3297,11600.0
2012-11-28 14:30:00,84.29,84.33,84.23,84.31,10600.0,66.3376,66.369,66.2903,66.3533,10600.0
2012-11-28 14:35:00,84.3,84.35,84.29,84.3,25900.0,66.3454,66.3848,66.3376,66.3454,25900.0
2012-11-28 14:40:00,84.3,84.38,84.3,84.36,10600.0,66.3454,66.4084,66.3454,66.3927,10600.0
2012-11-28 14:45:00,84.34,84.34,84.25,84.28,16000.0,66.3769,66.3769,66.3061,66.3297,16000.0
2012-11-28 14:50:00,84.28,84.28,84.16,84.18,22800.0,66.3297,66.3297,66.2353,66.251,22800.0
2012-11-28 14:55:00,84.17,84.27,84.17,84.25,35700.0,66.2431,66.3218,66.2431,66.3061,35700.0
2012-11-28 15:00:00,84.25,84.3,84.2,84.2,15700.0,66.3061,66.3454,66.2667,66.2667,15700.0
2012-11-28 15:05:00,84.2,84.28,84.19,84.28,13100.0,66.2667,66.3297,66.2589,66.3297,13100.0
2012-11-28 15:10:00,84.27,84.27,84.18,84.21,27400.0,66.3218,66.3218,66.251,66.2746,27400.0
2012-11-28 15:15:00,84.23,84.23,84.13,84.19,30900.0,66.2903,66.2903,66.2116,66.2589,30900.0
2012-11-28 15:20:00,84.19,84.21,84.09,84.13,48400.0,66.2589,66.2746,66.1802,66.2116,48400.0
2012-11-28 15:25:00,84.14,84.22,84.11,84.22,53300.0,66.2195,66.2825,66.1959,66.2825,53300.0
2012-11-28 15:30:00,84.21,84.3,84.19,84.23,55000.0,66.2746,66.3454,66.2589,66.2903,55000.0
2012-11-28 15:35:00,84.23,84.27,84.21,84.22,46800.0,66.2903,66.3218,66.2746,66.2825,46800.0
2012-11-28 15:40:00,84.22,84.22,84.13,84.16,88800.0,66.2825,66.2825,66.2116,66.2353,88800.0
2012-11-28 15:45:00,84.17,84.28,84.16,84.2,108200.0,66.2431,66.3297,66.2353,66.2667,108200.0
2012-11-28 15:50:00,84.2,84.21,84.17,84.21,97200.0,66.2667,66.2746,66.2431,66.2746,97200.0
2012-11-28 15:55:00,84.2,84.27,84.16,84.26,166800.0,66.2667,66.3218,66.2353,66.314,166800.0
2012-11-29 09:30:00,84.7,84.85,84.63,84.82,61600.0,66.6602,66.7783,66.6051,66.7547,61600.0
2012-11-29 09:35:00,84.82,84.88,84.66,84.71,26000.0,66.7547,66.8019,66.6288,66.6681,26000.0
2012-11-29 09:40:00,84.71,84.98,84.7,84.88,38600.0,66.6681,66.8806,66.6602,66.8019,38600.0
2012-11-29 09:45:00,84.92,84.93,84.75,84.75,26500.0,66.8334,66.8413,66.6996,66.6996,26500.0
2012-11-29 09:50:00,84.78,84.79,84.57,84.58,26200.0,66.7232,66.7311,66.5579,66.5658,26200.0
2012-11-29 09:55:00,84.59,84.87,84.59,84.87,16000.0,66.5737,66.794,66.5737,66.794,16000.0
2012-11-29 10:00:00,84.88,84.91,84.73,84.75,47100.0,66.8019,66.8255,66.6839,66.6996,47100.0
2012-11-29 10:05:00,84.76,84.81,84.52,84.6,38100.0,66.7075,66.7468,66.5186,66.5815,38100.0
2012-11-29 10:10:00,84.6,84.69,84.32,84.63,76600.0,66.5815,66.6524,66.3612,66.6051,76600.0
2012-11-29 10:15:00,84.63,84.72,84.62,84.64,22400.0,66.6051,66.676,66.5973,66.613,22400.0
2012-11-29 10:20:00,84.67,84.7,84.58,84.61,28900.0,66.6366,66.6602,66.5658,66.5894,28900.0
2012-11-29 10:25:00,84.61,84.74,84.61,84.67,23000.0,66.5894,66.6917,66.5894,66.6366,23000.0
2012-11-29 10:30:00,84.66,84.69,84.57,84.6,18900.0,66.6288,66.6524,66.5579,66.5815,18900.0
2012-11-29 10:35:00,84.63,84.64,84.48,84.5,18200.0,66.6051,66.613,66.4871,66.5028,18200.0
2012-11-29 10:40:00,84.51,84.55,84.43,84.53,27900.0,66.5107,66.5422,66.4477,66.5264,27900.0
2012-11-29 10:45:00,84.54,84.55,84.47,84.54,12600.0,66.5343,66.5422,66.4792,66.5343,12600.0
2012-11-29 10:50:00,84.55,84.61,84.54,84.6,12300.0,66.5422,66.5894,66.5343,66.5815,12300.0
2012-11-29 10:55:00,84.6,84.73,84.59,84.65,21000.0,66.5815,66.6839,66.5737,66.6209,21000.0
2012-11-29 11:00:00,84.68,84.7,84.65,84.66,17800.0,66.6445,66.6602,66.6209,66.6288,17800.0
2012-11-29 11:05:00,84.67,84.78,84.62,84.78,23300.0,66.6366,66.7232,66.5973,66.7232,23300.0
2012-11-29 11:10:00,84.77,84.82,84.76,84.82,15400.0,66.7153,66.7547,66.7075,66.7547,15400.0
2012-11-29 11:15:00,84.82,84.85,84.75,84.76,12300.0,66.7547,66.7783,66.6996,66.7075,12300.0
2012-11-29 11:20:00,84.77,84.8,84.69,84.7,23000.0,66.7153,66.7389,66.6524,66.6602,23000.0
2012-11-29 11:25:00,84.71,84.72,84.64,84.65,16100.0,66.6681,66.676,66.613,66.6209,16100.0
2012-11-29 11:30:00,84.68,84.69,84.58,84.6,9300.0,66.6445,66.6524,66.5658,66.5815,9300.0
2012-11-29 11:35:00,84.6,84.66,84.57,84.64,13400.0,66.5815,66.6288,66.5579,66.613,13400.0
2012-11-29 11:40:00,84.65,84.65,84.21,84.27,82000.0,66.6209,66.6209,66.2746,66.3218,82000.0
2012-11-29 11:45:00,84.26,84.42,84.24,84.37,24200.0,66.314,66.4399,66.2982,66.4005,24200.0
2012-11-29 11:50:00,84.4,84.53,84.4,84.43,33400.0,66.4241,66.5264,66.4241,66.4477,33400.0
2012-11-29 11:55:00,84.43,84.44,84.26,84.36,11100.0,66.4477,66.4556,66.314,66.3927,11100.0
2012-11-29 12:00:00,84.37,84.45,84.36,84.44,12000.0,66.4005,66.4635,66.3927,66.4556,12000.0
2012-11-29 12:05:00,84.44,84.46,84.3,84.42,29900.0,66.4556,66.4714,66.3454,66.4399,29900.0
2012-11-29 12:10:00,84.41,84.64,84.4,84.6,36900.0,66.432,66.613,66.4241,66.5815,36900.0
2012-11-29 12:15:00,84.57,84.6,84.51,84.52,8200.0,66.5579,66.5815,66.5107,66.5186,8200.0
2012-11-29 12:20:00,84.52,84.61,84.47,84.59,18400.0,66.5186,66.5894,66.4792,66.5737,18400.0
2012-11-29 12:25:00,84.59,84.62,84.51,84.57,54900.0,66.5737,66.5973,66.5107,66.5579,54900.0
2012-11-29 12:30:00,84.6,84.67,84.57,84.67,32500.0,66.5815,66.6366,66.5579,66.6366,32500.0
2012-11-29 12:35:00,84.67,84.78,84.67,84.73,26800.0,66.6366,66.7232,66.6366,66.6839,26800.0
2012-11-29 12:40:00,84.72,84.73,84.61,84.68,25200.0,66.676,66.6839,66.5894,66.6445,25200.0
2012-11-29 12:45:00,84.69,84.71,84.65,84.66,7000.0,66.6524,66.6681,66.6209,66.6288,7000.0
2012-11-29 12:50:00,84.65,84.67,84.63,84.65,7000.0,66.6209,66.6366,66.6051,66.6209,7000.0
2012-11-29 12:55:00,84.65,84.65,84.61,84.64,7200.0,66.6209,66.6209,66.5894,66.613,7200.0
2012-11-29 13:00:00,84.65,84.79,84.65,84.79,12400.0,66.6209,66.7311,66.6209,66.7311,12400.0
2012-11-29 13:05:00,84.77,84.8,84.72,84.72,17700.0,66.7153,66.7389,66.676,66.676,17700.0
2012-11-29 13:10:00,84.72,84.74,84.62,84.62,20400.0,66.676,66.6917,66.5973,66.5973,20400.0
2012-11-29 13:15:00,84.65,84.73,84.65,84.73,22700.0,66.6209,66.6839,66.6209,66.6839,22700.0
2012-11-29 13:20:00,84.72,84.75,84.66,84.74,50900.0,66.676,66.6996,66.6288,66.6917,50900.0
2012-11-29 13:25:00,84.73,84.79,84.73,84.79,22400.0,66.6839,66.7311,66.6839,66.7311,22400.0
2012-11-29 13:30:00,84.8,84.88,84.8,84.88,19200.0,66.7389,66.8019,66.7389,66.8019,19200.0
2012-11-29 13:35:00,84.88,84.97,84.88,84.97,25200.0,66.8019,66.8727,66.8019,66.8727,25200.0
2012-11-29 13:40:00,84.96,84.98,84.91,84.95,10700.0,66.8649,66.8806,66.8255,66.857,10700.0
2012-11-29 13:45:00,84.96,84.99,84.87,84.87,24600.0,66.8649,66.8885,66.794,66.794,24600.0
2012-11-29 13:50:00,84.87,84.91,84.87,84.89,15800.0,66.794,66.8255,66.794,66.8098,15800.0
2012-11-29 13:55:00,84.92,84.92,84.84,84.84,12600.0,66.8334,66.8334,66.7704,66.7704,12600.0
2012-11-29 14:00:00,84.86,84.91,84.85,84.87,15600.0,66.7862,66.8255,66.7783,66.794,15600.0
2012-11-29 14:05:00,84.87,84.89,84.84,84.85,12600.0,66.794,66.8098,66.7704,66.7783,12600.0
2012-11-29 14:10:00,84.86,84.89,84.84,84.88,17900.0,66.7862,66.8098,66.7704,66.8019,17900.0
2012-11-29 14:15:00,84.89,84.91,84.87,84.87,16500.0,66.8098,66.8255,66.794,66.794,16500.0
2012-11-29 14:20:00,84.87,84.89,84.85,84.86,8600.0,66.794,66.8098,66.7783,66.7862,8600.0
2012-11-29 14:25:00,84.86,84.88,84.8,84.82,13100.0,66.7862,66.8019,66.7389,66.7547,13100.0
2012-11-29 14:30:00,84.82,84.85,84.78,84.81,13900.0,66.7547,66.7783,66.7232,66.7468,13900.0
2012-11-29 14:35:00,84.81,84.85,84.78,84.82,14300.0,66.7468,66.7783,66.7232,66.7547,14300.0
2012-11-29 14:40:00,84.8,84.81,84.74,84.76,20300.0,66.7389,66.7468,66.6917,66.7075,20300.0
2012-11-29 14:45:00,84.75,84.77,84.7,84.75,13400.0,66.6996,66.7153,66.6602,66.6996,13400.0
2012-11-29 14:50:00,84.75,84.79,84.75,84.77,17900.0,66.6996,66.7311,66.6996,66.7153,17900.0
2012-11-29 14:55:00,84.78,84.81,84.76,84.79,11700.0,66.7232,66.7468,66.7075,66.7311,11700.0
2012-11-29 15:00:00,84.78,84.86,84.77,84.86,23800.0,66.7232,66.7862,66.7153,66.7862,23800.0
2012-11-29 15:05:00,84.85,84.87,84.8,84.84,28400.0,66.7783,66.794,66.7389,66.7704,28400.0
2012-11-29 15:10:00,84.83,84.83,84.76,84.76,29000.0,66.7626,66.7626,66.7075,66.7075,29000.0
2012-11-29 15:15:00,84.78,84.84,84.77,84.81,26400.0,66.7232,66.7704,66.7153,66.7468,26400.0
2012-11-29 15:20:00,84.81,84.84,84.72,84.74,34700.0,66.7468,66.7704,66.676,66.6917,34700.0
2012-11-29 15:25:00,84.76,84.82,84.71,84.77,19700.0,66.7075,66.7547,66.6681,66.7153,19700.0
2012-11-29 15:30:00,84.77,84.78,84.71,84.75,29600.0,66.7153,66.7232,66.6681,66.6996,29600.0
2012-11-29 15:35:00,84.74,84.79,84.71,84.78,29600.0,66.6917,66.7311,66.6681,66.7232,29600.0
2012-11-29 15:40:00,84.77,84.95,84.77,84.94,44000.0,66.7153,66.857,66.7153,66.8491,44000.0
2012-11-29 15:45:00,84.94,84.95,84.82,84.82,47400.0,66.8491,66.857,66.7547,66.7547,47400.0
2012-11-29 15:50:00,84.83,84.85,84.77,84.84,56500.0,66.7626,66.7783,66.7153,66.7704,56500.0
2012-11-29 15:55:00,84.85,84.87,84.78,84.87,82700.0,66.7783,66.794,66.7232,66.794,82700.0
2012-11-30 09:30:00,84.99,85.0,84.8,84.82,59000.0,66.8885,66.8963,66.7389,66.7547,59000.0
2012-11-30 09:35:00,84.82,84.86,84.63,84.71,17600.0,66.7547,66.7862,66.6051,66.6681,17600.0
2012-11-30 09:40:00,84.71,84.92,84.71,84.81,19500.0,66.6681,66.8334,66.6681,66.7468,19500.0
2012-11-30 09:45:00,84.84,84.96,84.63,84.71,20600.0,66.7704,66.8649,66.6051,66.6681,20600.0
2012-11-30 09:50:00,84.72,84.93,84.71,84.88,16900.0,66.676,66.8413,66.6681,66.8019,16900.0
2012-11-30 09:55:00,84.88,84.93,84.8,84.84,29100.0,66.8019,66.8413,66.7389,66.7704,29100.0
2012-11-30 10:00:00,84.87,84.98,84.85,84.91,35500.0,66.794,66.8806,66.7783,66.8255,35500.0
2012-11-30 10:05:00,84.92,84.96,84.83,84.83,19200.0,66.8334,66.8649,66.7626,66.7626,19200.0
2012-11-30 10:10:00,84.83,84.85,84.75,84.8,12700.0,66.7626,66.7783,66.6996,66.7389,12700.0
2012-11-30 10:15:00,84.83,84.88,84.76,84.82,18000.0,66.7626,66.8019,66.7075,66.7547,18000.0
2012-11-30 10:20:00,84.88,84.88,84.79,84.83,13900.0,66.8019,66.8019,66.7311,66.7626,13900.0
2012-11-30 10:25:00,84.82,84.82,84.68,84.73,33100.0,66.7547,66.7547,66.6445,66.6839,33100.0
2012-11-30 10:30:00,84.73,84.74,84.65,84.71,12600.0,66.6839,66.6917,66.6209,66.6681,12600.0
2012-11-30 10:35:00,84.71,84.71,84.57,84.61,12300.0,66.6681,66.6681,66.5579,66.5894,12300.0
2012-11-30 10:40:00,84.61,84.67,84.57,84.62,25300.0,66.5894,66.6366,66.5579,66.5973,25300.0
2012-11-30 10:45:00,84.65,84.72,84.53,84.55,19500.0,66.6209,66.676,66.5264,66.5422,19500.0
2012-11-30 10:50:00,84.56,84.6,84.5,84.6,18400.0,66.5501,66.5815,66.5028,66.5815,18400.0
2012-11-30 10:55:00,84.6,84.72,84.59,84.7,18500.0,66.5815,66.676,66.5737,66.6602,18500.0
2012-11-30 11:00:00,84.73,84.78,84.71,84.77,17300.0,66.6839,66.7232,66.6681,66.7153,17300.0
2012-11-30 11:05:00,84.76,84.77,84.67,84.73,20200.0,66.7075,66.7153,66.6366,66.6839,20200.0
2012-11-30 11:10:00,84.74,84.81,84.73,84.73,12000.0,66.6917,66.7468,66.6839,66.6839,12000.0
2012-11-30 11:15:00,84.72,84.72,84.62,84.65,103300.0,66.676,66.676,66.5973,66.6209,103300.0
2012-11-30 11:20:00,84.64,84.65,84.57,84.6,16400.0,66.613,66.6209,66.5579,66.5815,16400.0
2012-11-30 11:25:00,84.6,84.67,84.56,84.61,44600.0,66.5815,66.6366,66.5501,66.5894,44600.0
2012-11-30 11:30:00,84.62,84.62,84.47,84.47,12600.0,66.5973,66.5973,66.4792,66.4792,12600.0
2012-11-30 11:35:00,84.47,84.5,84.36,84.37,39200.0,66.4792,66.5028,66.3927,66.4005,39200.0
2012-11-30 11:40:00,84.38,84.46,84.36,84.41,10900.0,66.4084,66.4714,66.3927,66.432,10900.0
2012-11-30 11:45:00,84.4,84.42,84.35,84.35,14400.0,66.4241,66.4399,66.3848,66.3848,14400.0
2012-11-30 11:50:00,84.34,84.42,84.29,84.39,32200.0,66.3769,66.4399,66.3376,66.4163,32200.0
2012-11-30 11:55:00,84.39,84.41,84.33,84.34,15400.0,66.4163,66.432,66.369,66.3769,15400.0
2012-11-30 12:00:00,84.34,84.35,84.28,84.28,16900.0,66.3769,66.3848,66.3297,66.3297,16900.0
2012-11-30 12:05:00,84.27,84.32,84.27,84.29,11100.0,66.3218,66.3612,66.3218,66.3376,11100.0
2012-11-30 12:10:00,84.28,84.31,84.26,84.31,15300.0,66.3297,66.3533,66.314,66.3533,15300.0
2012-11-30 12:15:00,84.29,84.39,84.29,84.31,82700.0,66.3376,66.4163,66.3376,66.3533,82700.0
2012-11-30 12:20:00,84.33,84.33,84.26,84.29,22900.0,66.369,66.369,66.314,66.3376,22900.0
2012-11-30 12:25:00,84.3,84.3,84.27,84.29,20100.0,66.3454,66.3454,66.3218,66.3376,20100.0
2012-11-30 12:30:00,84.29,84.3,84.28,84.29,17500.0,66.3376,66.3454,66.3297,66.3376,17500.0
2012-11-30 12:35:00,84.28,84.3,84.21,84.22,28000.0,66.3297,66.3454,66.2746,66.2825,28000.0
2012-11-30 12:40:00,84.22,84.26,84.16,84.16,16900.0,66.2825,66.314,66.2353,66.2353,16900.0
2012-11-30 12:45:00,84.16,84.16,84.01,84.1,33900.0,66.2353,66.2353,66.1172,66.188,33900.0
2012-11-30 12:50:00,84.12,84.13,84.01,84.08,23100.0,66.2038,66.2116,66.1172,66.1723,23100.0
2012-11-30 12:55:00,84.09,84.15,84.02,84.09,22100.0,66.1802,66.2274,66.1251,66.1802,22100.0
2012-11-30 13:00:00,84.09,84.17,84.04,84.09,16400.0,66.1802,66.2431,66.1408,66.1802,16400.0
2012-11-30 13:05:00,84.09,84.16,84.09,84.14,10600.0,66.1802,66.2353,66.1802,66.2195,10600.0
2012-11-30 13:10:00,84.14,84.17,84.1,84.13,9200.0,66.2195,66.2431,66.188,66.2116,9200.0
2012-11-30 13:15:00,84.14,84.16,84.1,84.1,6700.0,66.2195,66.2353,66.188,66.188,6700.0
2012-11-30 13:20:00,84.09,84.22,84.07,84.22,14900.0,66.1802,66.2825,66.1644,66.2825,14900.0
2012-11-30 13:25:00,84.22,84.24,84.2,84.21,7300.0,66.2825,66.2982,66.2667,66.2746,7300.0
2012-11-30 13:30:00,84.21,84.23,84.15,84.15,14500.0,66.2746,66.2903,66.2274,66.2274,14500.0
2012-11-30 13:35:00,84.15,84.17,84.08,84.12,10700.0,66.2274,66.2431,66.1723,66.2038,10700.0
2012-11-30 13:40:00,84.11,84.15,84.09,84.11,6900.0,66.1959,66.2274,66.1802,66.1959,6900.0
2012-11-30 13:45:00,84.11,84.15,84.09,84.14,9200.0,66.1959,66.2274,66.1802,66.2195,9200.0
2012-11-30 13:50:00,84.14,84.15,84.11,84.12,10800.0,66.2195,66.2274,66.1959,66.2038,10800.0
2012-11-30 13:55:00,84.12,84.14,84.07,84.11,12900.0,66.2038,66.2195,66.1644,66.1959,12900.0
2012-11-30 14:00:00,84.12,84.13,84.08,84.13,11400.0,66.2038,66.2116,66.1723,66.2116,11400.0
2012-11-30 14:05:00,84.12,84.12,84.07,84.08,13600.0,66.2038,66.2038,66.1644,66.1723,13600.0
2012-11-30 14:10:00,84.07,84.11,84.07,84.09,10300.0,66.1644,66.1959,66.1644,66.1802,10300.0
2012-11-30 14:15:00,84.09,84.15,84.08,84.11,17800.0,66.1802,66.2274,66.1723,66.1959,17800.0
2012-11-30 14:20:00,84.12,84.18,84.12,84.15,20200.0,66.2038,66.251,66.2038,66.2274,20200.0
2012-11-30 14:25:00,84.15,84.17,84.12,84.12,14500.0,66.2274,66.2431,66.2038,66.2038,14500.0
2012-11-30 14:30:00,84.13,84.15,84.09,84.09,13500.0,66.2116,66.2274,66.1802,66.1802,13500.0
2012-11-30 14:35:00,84.08,84.11,84.01,84.01,25600.0,66.1723,66.1959,66.1172,66.1172,25600.0
2012-11-30 14:40:00,84.01,84.05,84.0,84.03,14600.0,66.1172,66.1487,66.1093,66.1329,14600.0
2012-11-30 14:45:00,84.02,84.04,83.97,83.97,28400.0,66.1251,66.1408,66.0857,66.0857,28400.0
2012-11-30 14:50:00,83.97,83.97,83.86,83.88,23200.0,66.0857,66.0857,65.9991,66.0149,23200.0
2012-11-30 14:55:00,83.88,83.88,83.81,83.85,26800.0,66.0149,66.0149,65.9598,65.9913,26800.0
2012-11-30 15:00:00,83.83,83.86,83.78,83.85,56400.0,65.9755,65.9991,65.9362,65.9913,56400.0
2012-11-30 15:05:00,83.84,83.88,83.83,83.87,20900.0,65.9834,66.0149,65.9755,66.007,20900.0
2012-11-30 15:10:00,83.89,84.0,83.88,83.97,28000.0,66.0228,66.1093,66.0149,66.0857,28000.0
2012-11-30 15:15:00,83.97,84.0,83.9,83.91,15700.0,66.0857,66.1093,66.0306,66.0385,15700.0
2012-11-30 15:20:00,83.91,83.97,83.9,83.94,17000.0,66.0385,66.0857,66.0306,66.0621,17000.0
2012-11-30 15:25:00,83.93,83.97,83.9,83.96,30600.0,66.0542,66.0857,66.0306,66.0778,30600.0
2012-11-30 15:30:00,83.96,84.03,83.91,84.0,42600.0,66.0778,66.1329,66.0385,66.1093,42600.0
2012-11-30 15:35:00,83.99,84.04,83.93,83.95,43400.0,66.1015,66.1408,66.0542,66.07,43400.0
2012-11-30 15:40:00,83.95,84.02,83.95,83.97,51700.0,66.07,66.1251,66.07,66.0857,51700.0
2012-11-30 15:45:00,83.98,84.13,83.95,84.06,121900.0,66.0936,66.2116,66.07,66.1565,121900.0
2012-11-30 15:50:00,84.06,84.24,84.05,84.24,56700.0,66.1565,66.2982,66.1487,66.2982,56700.0
2012-11-30 15:55:00,84.24,84.27,84.06,84.08,237700.0,66.2982,66.3218,66.1565,66.1723,237700.0
2012-12-03 09:30:00,84.25,84.7,84.16,84.25,130600.0,66.3061,66.6602,66.2353,66.3061,130600.0
2012-12-03 09:35:00,84.26,84.32,84.16,84.22,32700.0,66.314,66.3612,66.2353,66.2825,32700.0
2012-12-03 09:40:00,84.23,84.32,84.11,84.25,42300.0,66.2903,66.3612,66.1959,66.3061,42300.0
2012-12-03 09:45:00,84.26,84.26,84.14,84.17,28100.0,66.314,66.314,66.2195,66.2431,28100.0
2012-12-03 09:50:00,84.16,84.19,84.01,84.12,35600.0,66.2353,66.2589,66.1172,66.2038,35600.0
2012-12-03 09:55:00,84.12,84.13,83.9,83.96,33400.0,66.2038,66.2116,66.0306,66.0778,33400.0
2012-12-03 10:00:00,83.89,83.94,83.6,83.79,65100.0,66.0228,66.0621,65.7945,65.9441,65100.0
2012-12-03 10:05:00,83.79,84.03,83.77,83.87,26400.0,65.9441,66.1329,65.9283,66.007,26400.0
2012-12-03 10:10:00,83.89,84.02,83.85,83.96,70400.0,66.0228,66.1251,65.9913,66.0778,70400.0
2012-12-03 10:15:00,83.96,84.08,83.93,83.98,26200.0,66.0778,66.1723,66.0542,66.0936,26200.0
2012-12-03 10:20:00,83.99,84.06,83.97,83.97,16200.0,66.1015,66.1565,66.0857,66.0857,16200.0
2012-12-03 10:25:00,83.97,83.97,83.71,83.75,31400.0,66.0857,66.0857,65.8811,65.9126,31400.0
2012-12-03 10:30:00,83.72,83.78,83.7,83.71,30500.0,65.889,65.9362,65.8732,65.8811,30500.0
2012-12-03 10:35:00,83.72,83.78,83.66,83.77,36600.0,65.889,65.9362,65.8417,65.9283,36600.0
2012-12-03 10:40:00,83.76,83.79,83.71,83.74,16800.0,65.9204,65.9441,65.8811,65.9047,16800.0
2012-12-03 10:45:00,83.72,83.8,83.69,83.79,14800.0,65.889,65.9519,65.8654,65.9441,14800.0
2012-12-03 10:50:00,83.79,83.79,83.61,83.64,28900.0,65.9441,65.9441,65.8024,65.826,28900.0
2012-12-03 10:55:00,83.63,83.67,83.57,83.63,19300.0,65.8181,65.8496,65.7709,65.8181,19300.0
2012-12-03 11:00:00,83.6,83.64,83.57,83.58,17100.0,65.7945,65.826,65.7709,65.7788,17100.0
2012-12-03 11:05:00,83.57,83.66,83.57,83.66,16000.0,65.7709,65.8417,65.7709,65.8417,16000.0
2012-12-03 11:10:00,83.66,83.73,83.64,83.7,21700.0,65.8417,65.8968,65.826,65.8732,21700.0
2012-12-03 11:15:00,83.71,83.79,83.67,83.79,26900.0,65.8811,65.9441,65.8496,65.9441,26900.0
2012-12-03 11:20:00,83.78,83.79,83.61,83.61,21100.0,65.9362,65.9441,65.8024,65.8024,21100.0
2012-12-03 11:25:00,83.61,83.65,83.6,83.62,19400.0,65.8024,65.8339,65.7945,65.8103,19400.0
2012-12-03 11:30:00,83.61,83.72,83.58,83.7,29000.0,65.8024,65.889,65.7788,65.8732,29000.0
2012-12-03 11:35:00,83.7,83.73,83.68,83.68,11200.0,65.8732,65.8968,65.8575,65.8575,11200.0
2012-12-03 11:40:00,83.68,83.73,83.67,83.7,11500.0,65.8575,65.8968,65.8496,65.8732,11500.0
2012-12-03 11:45:00,83.72,83.77,83.69,83.76,8800.0,65.889,65.9283,65.8654,65.9204,8800.0
2012-12-03 11:50:00,83.76,83.84,83.76,83.8,33800.0,65.9204,65.9834,65.9204,65.9519,33800.0
2012-12-03 11:55:00,83.81,83.85,83.8,83.85,10800.0,65.9598,65.9913,65.9519,65.9913,10800.0
2012-12-03 12:00:00,83.83,83.84,83.74,83.84,14500.0,65.9755,65.9834,65.9047,65.9834,14500.0
2012-12-03 12:05:00,83.85,83.87,83.81,83.83,14700.0,65.9913,66.007,65.9598,65.9755,14700.0
2012-12-03 12:10:00,83.83,83.85,83.81,83.81,7100.0,65.9755,65.9913,65.9598,65.9598,7100.0
2012-12-03 12:15:00,83.8,83.84,83.75,83.84,10600.0,65.9519,65.9834,65.9126,65.9834,10600.0
2012-12-03 12:20:00,83.84,83.87,83.81,83.87,6100.0,65.9834,66.007,65.9598,66.007,6100.0
2012-12-03 12:25:00,83.86,83.92,83.86,83.87,10000.0,65.9991,66.0464,65.9991,66.007,10000.0
2012-12-03 12:30:00,83.87,83.92,83.83,83.86,11300.0,66.007,66.0464,65.9755,65.9991,11300.0
2012-12-03 12:35:00,83.85,83.91,83.83,83.83,11300.0,65.9913,66.0385,65.9755,65.9755,11300.0
2012-12-03 12:40:00,83.82,83.86,83.78,83.83,14200.0,65.9677,65.9991,65.9362,65.9755,14200.0
2012-12-03 12:45:00,83.84,83.86,83.75,83.75,7700.0,65.9834,65.9991,65.9126,65.9126,7700.0
2012-12-03 12:50:00,83.75,83.85,83.75,83.79,9900.0,65.9126,65.9913,65.9126,65.9441,9900.0
2012-12-03 12:55:00,83.79,83.82,83.74,83.79,10000.0,65.9441,65.9677,65.9047,65.9441,10000.0
2012-12-03 13:00:00,83.78,83.78,83.66,83.7,19600.0,65.9362,65.9362,65.8417,65.8732,19600.0
2012-12-03 13:05:00,83.69,83.73,83.66,83.66,7500.0,65.8654,65.8968,65.8417,65.8417,7500.0
2012-12-03 13:10:00,83.66,83.72,83.65,83.72,8700.0,65.8417,65.889,65.8339,65.889,8700.0
2012-12-03 13:15:00,83.72,83.72,83.65,83.66,7600.0,65.889,65.889,65.8339,65.8417,7600.0
2012-12-03 13:20:00,83.65,83.68,83.63,83.63,13300.0,65.8339,65.8575,65.8181,65.8181,13300.0
2012-12-03 13:25:00,83.63,83.63,83.62,83.63,4100.0,65.8181,65.8181,65.8103,65.8181,4100.0
2012-12-03 13:30:00,83.62,83.63,83.54,83.54,15000.0,65.8103,65.8181,65.7473,65.7473,15000.0
2012-12-03 13:35:00,83.54,83.56,83.42,83.46,23900.0,65.7473,65.763,65.6529,65.6843,23900.0
2012-12-03 13:40:00,83.45,83.47,83.43,83.44,14000.0,65.6765,65.6922,65.6607,65.6686,14000.0
2012-12-03 13:45:00,83.43,83.46,83.41,83.44,11200.0,65.6607,65.6843,65.645,65.6686,11200.0
2012-12-03 13:50:00,83.44,83.45,83.41,83.41,16200.0,65.6686,65.6765,65.645,65.645,16200.0
2012-12-03 13:55:00,83.41,83.45,83.39,83.4,11900.0,65.645,65.6765,65.6292,65.6371,11900.0
2012-12-03 14:00:00,83.4,83.47,83.38,83.45,14900.0,65.6371,65.6922,65.6214,65.6765,14900.0
2012-12-03 14:05:00,83.45,83.55,83.44,83.55,11100.0,65.6765,65.7552,65.6686,65.7552,11100.0
2012-12-03 14:10:00,83.55,83.56,83.46,83.51,13200.0,65.7552,65.763,65.6843,65.7237,13200.0
2012-12-03 14:15:00,83.52,83.56,83.5,83.52,17200.0,65.7316,65.763,65.7158,65.7316,17200.0
2012-12-03 14:20:00,83.53,83.55,83.45,83.48,19700.0,65.7394,65.7552,65.6765,65.7001,19700.0
2012-12-03 14:25:00,83.47,83.51,83.42,83.48,23700.0,65.6922,65.7237,65.6529,65.7001,23700.0
2012-12-03 14:30:00,83.47,83.47,83.43,83.43,9600.0,65.6922,65.6922,65.6607,65.6607,9600.0
2012-12-03 14:35:00,83.42,83.43,83.31,83.32,16200.0,65.6529,65.6607,65.5663,65.5742,16200.0
2012-12-03 14:40:00,83.32,83.38,83.31,83.33,10000.0,65.5742,65.6214,65.5663,65.582,10000.0
2012-12-03 14:45:00,83.34,83.34,83.3,83.3,27100.0,65.5899,65.5899,65.5584,65.5584,27100.0
2012-12-03 14:50:00,83.29,83.34,83.28,83.31,18100.0,65.5505,65.5899,65.5427,65.5663,18100.0
2012-12-03 14:55:00,83.29,83.3,83.21,83.22,25500.0,65.5505,65.5584,65.4876,65.4955,25500.0
2012-12-03 15:00:00,83.22,83.45,83.22,83.34,41900.0,65.4955,65.6765,65.4955,65.5899,41900.0
2012-12-03 15:05:00,83.33,83.37,83.24,83.25,33600.0,65.582,65.6135,65.5112,65.5191,33600.0
2012-12-03 15:10:00,83.25,83.29,83.2,83.24,15600.0,65.5191,65.5505,65.4797,65.5112,15600.0
2012-12-03 15:15:00,83.23,83.25,83.1,83.13,29700.0,65.5033,65.5191,65.401,65.4246,29700.0
2012-12-03 15:20:00,83.12,83.15,83.09,83.11,25200.0,65.4168,65.4404,65.3931,65.4089,25200.0
2012-12-03 15:25:00,83.12,83.2,83.11,83.2,27800.0,65.4168,65.4797,65.4089,65.4797,27800.0
2012-12-03 15:30:00,83.19,83.24,83.16,83.22,31200.0,65.4718,65.5112,65.4482,65.4955,31200.0
2012-12-03 15:35:00,83.22,83.29,83.21,83.25,24200.0,65.4955,65.5505,65.4876,65.5191,24200.0
2012-12-03 15:40:00,83.25,83.33,83.23,83.32,32100.0,65.5191,65.582,65.5033,65.5742,32100.0
2012-12-03 15:45:00,83.33,83.46,83.31,83.31,55900.0,65.582,65.6843,65.5663,65.5663,55900.0
2012-12-03 15:50:00,83.3,83.42,83.3,83.41,71400.0,65.5584,65.6529,65.5584,65.645,71400.0
2012-12-03 15:55:00,83.42,83.43,83.21,83.23,128100.0,65.6529,65.6607,65.4876,65.5033,128100.0
2012-12-04 09:30:00,83.41,83.41,82.95,83.05,100600.0,65.645,65.645,65.283,65.3617,100600.0
2012-12-04 09:35:00,83.04,83.45,82.97,83.13,43100.0,65.3538,65.6765,65.2987,65.4246,43100.0
2012-12-04 09:40:00,83.21,83.54,83.21,83.4,35000.0,65.4876,65.7473,65.4876,65.6371,35000.0
2012-12-04 09:45:00,83.42,83.5,83.36,83.41,34600.0,65.6529,65.7158,65.6056,65.645,34600.0
2012-12-04 09:50:00,83.41,83.49,83.28,83.34,46900.0,65.645,65.708,65.5427,65.5899,46900.0
2012-12-04 09:55:00,83.35,83.49,83.35,83.36,26900.0,65.5978,65.708,65.5978,65.6056,26900.0
2012-12-04 10:00:00,83.35,83.42,83.33,83.35,14100.0,65.5978,65.6529,65.582,65.5978,14100.0
2012-12-04 10:05:00,83.37,83.7,83.37,83.67,24100.0,65.6135,65.8732,65.6135,65.8496,24100.0
2012-12-04 10:10:00,83.66,83.85,83.64,83.78,18400.0,65.8417,65.9913,65.826,65.9362,18400.0
2012-12-04 10:15:00,83.79,83.79,83.59,83.62,21800.0,65.9441,65.9441,65.7867,65.8103,21800.0
2012-12-04 10:20:00,83.62,83.63,83.42,83.45,18500.0,65.8103,65.8181,65.6529,65.6765,18500.0
2012-12-04 10:25:00,83.42,83.46,83.32,83.37,24300.0,65.6529,65.6843,65.5742,65.6135,24300.0
2012-12-04 10:30:00,83.37,83.47,83.32,83.42,22100.0,65.6135,65.6922,65.5742,65.6529,22100.0
2012-12-04 10:35:00,83.4,83.48,83.34,83.37,29100.0,65.6371,65.7001,65.5899,65.6135,29100.0
2012-12-04 10:40:00,83.4,83.49,83.36,83.38,11900.0,65.6371,65.708,65.6056,65.6214,11900.0
2012-12-04 10:45:00,83.38,83.46,83.33,83.44,7500.0,65.6214,65.6843,65.582,65.6686,7500.0
2012-12-04 10:50:00,83.42,83.42,83.28,83.34,9300.0,65.6529,65.6529,65.5427,65.5899,9300.0
2012-12-04 10:55:00,83.34,83.47,83.32,83.47,9300.0,65.5899,65.6922,65.5742,65.6922,9300.0
2012-12-04 11:00:00,83.48,83.48,83.36,83.37,9400.0,65.7001,65.7001,65.6056,65.6135,9400.0
2012-12-04 11:05:00,83.36,83.36,83.15,83.17,29300.0,65.6056,65.6056,65.4404,65.4561,29300.0
2012-12-04 11:10:00,83.17,83.29,83.0,83.27,50800.0,65.4561,65.5505,65.3223,65.5348,50800.0
2012-12-04 11:15:00,83.28,83.33,83.26,83.33,12500.0,65.5427,65.582,65.5269,65.582,12500.0
2012-12-04 11:20:00,83.32,83.34,83.26,83.26,13200.0,65.5742,65.5899,65.5269,65.5269,13200.0
2012-12-04 11:25:00,83.25,83.33,83.23,83.24,18000.0,65.5191,65.582,65.5033,65.5112,18000.0
2012-12-04 11:30:00,83.25,83.31,83.2,83.29,10400.0,65.5191,65.5663,65.4797,65.5505,10400.0
2012-12-04 11:35:00,83.31,83.35,83.27,83.3,16000.0,65.5663,65.5978,65.5348,65.5584,16000.0
2012-12-04 11:40:00,83.32,83.53,83.32,83.53,22200.0,65.5742,65.7394,65.5742,65.7394,22200.0
2012-12-04 11:45:00,83.53,83.6,83.52,83.53,30300.0,65.7394,65.7945,65.7316,65.7394,30300.0
2012-12-04 11:50:00,83.52,83.55,83.49,83.49,14000.0,65.7316,65.7552,65.708,65.708,14000.0
2012-12-04 11:55:00,83.49,83.51,83.45,83.51,11300.0,65.708,65.7237,65.6765,65.7237,11300.0
2012-12-04 12:00:00,83.5,83.51,83.38,83.38,21900.0,65.7158,65.7237,65.6214,65.6214,21900.0
2012-12-04 12:05:00,83.39,83.41,83.29,83.31,26500.0,65.6292,65.645,65.5505,65.5663,26500.0
2012-12-04 12:10:00,83.31,83.37,83.27,83.29,15900.0,65.5663,65.6135,65.5348,65.5505,15900.0
2012-12-04 12:15:00,83.28,83.37,83.28,83.29,11300.0,65.5427,65.6135,65.5427,65.5505,11300.0
2012-12-04 12:20:00,83.31,83.33,83.27,83.3,30600.0,65.5663,65.582,65.5348,65.5584,30600.0
2012-12-04 12:25:00,83.3,83.47,83.26,83.41,23400.0,65.5584,65.6922,65.5269,65.645,23400.0
2012-12-04 12:30:00,83.4,83.47,83.35,83.4,15600.0,65.6371,65.6922,65.5978,65.6371,15600.0
2012-12-04 12:35:00,83.38,83.46,83.26,83.32,20000.0,65.6214,65.6843,65.5269,65.5742,20000.0
2012-12-04 12:40:00,83.35,83.37,83.29,83.29,11600.0,65.5978,65.6135,65.5505,65.5505,11600.0
2012-12-04 12:45:00,83.28,83.34,83.25,83.3,18300.0,65.5427,65.5899,65.5191,65.5584,18300.0
2012-12-04 12:50:00,83.3,83.34,83.26,83.32,9000.0,65.5584,65.5899,65.5269,65.5742,9000.0
2012-12-04 12:55:00,83.28,83.34,83.26,83.28,7500.0,65.5427,65.5899,65.5269,65.5427,7500.0
2012-12-04 13:00:00,83.27,83.29,83.13,83.18,23300.0,65.5348,65.5505,65.4246,65.464,23300.0
2012-12-04 13:05:00,83.17,83.28,83.17,83.26,17000.0,65.4561,65.5427,65.4561,65.5269,17000.0
2012-12-04 13:10:00,83.25,83.27,83.2,83.27,19200.0,65.5191,65.5348,65.4797,65.5348,19200.0
2012-12-04 13:15:00,83.26,83.27,83.2,83.23,18700.0,65.5269,65.5348,65.4797,65.5033,18700.0
2012-12-04 13:20:00,83.22,83.31,83.21,83.29,7600.0,65.4955,65.5663,65.4876,65.5505,7600.0
2012-12-04 13:25:00,83.3,83.44,83.28,83.42,14300.0,65.5584,65.6686,65.5427,65.6529,14300.0
2012-12-04 13:30:00,83.44,83.44,83.35,83.37,9300.0,65.6686,65.6686,65.5978,65.6135,9300.0
2012-12-04 13:35:00,83.37,83.44,83.32,83.33,16100.0,65.6135,65.6686,65.5742,65.582,16100.0
2012-12-04 13:40:00,83.34,83.5,83.33,83.38,32400.0,65.5899,65.7158,65.582,65.6214,32400.0
2012-12-04 13:45:00,83.38,83.43,83.34,83.41,19600.0,65.6214,65.6607,65.5899,65.645,19600.0
2012-12-04 13:50:00,83.44,83.59,83.43,83.58,14800.0,65.6686,65.7867,65.6607,65.7788,14800.0
2012-12-04 13:55:00,83.58,83.63,83.51,83.58,41700.0,65.7788,65.8181,65.7237,65.7788,41700.0
2012-12-04 14:00:00,83.57,83.63,83.51,83.62,42400.0,65.7709,65.8181,65.7237,65.8103,42400.0
2012-12-04 14:05:00,83.62,83.64,83.56,83.57,26000.0,65.8103,65.826,65.763,65.7709,26000.0
2012-12-04 14:10:00,83.58,83.59,83.51,83.54,39900.0,65.7788,65.7867,65.7237,65.7473,39900.0
2012-12-04 14:15:00,83.52,83.56,83.48,83.51,62700.0,65.7316,65.763,65.7001,65.7237,62700.0
2012-12-04 14:20:00,83.51,83.55,83.49,83.49,27900.0,65.7237,65.7552,65.708,65.708,27900.0
2012-12-04 14:25:00,83.5,83.51,83.45,83.46,22200.0,65.7158,65.7237,65.6765,65.6843,22200.0
2012-12-04 14:30:00,83.45,83.47,83.4,83.46,18600.0,65.6765,65.6922,65.6371,65.6843,18600.0
2012-12-04 14:35:00,83.47,83.5,83.35,83.37,26100.0,65.6922,65.7158,65.5978,65.6135,26100.0
2012-12-04 14:40:00,83.37,83.56,83.37,83.54,45800.0,65.6135,65.763,65.6135,65.7473,45800.0
2012-12-04 14:45:00,83.54,83.57,83.5,83.5,31300.0,65.7473,65.7709,65.7158,65.7158,31300.0
2012-12-04 14:50:00,83.51,83.59,83.51,83.56,20600.0,65.7237,65.7867,65.7237,65.763,20600.0
2012-12-04 14:55:00,83.57,83.59,83.52,83.59,29600.0,65.7709,65.7867,65.7316,65.7867,29600.0
2012-12-04 15:00:00,83.58,83.63,83.55,83.61,32900.0,65.7788,65.8181,65.7552,65.8024,32900.0
2012-12-04 15:05:00,83.61,83.67,83.6,83.61,61200.0,65.8024,65.8496,65.7945,65.8024,61200.0
2012-12-04 15:10:00,83.61,83.62,83.58,83.62,25300.0,65.8024,65.8103,65.7788,65.8103,25300.0
2012-12-04 15:15:00,83.62,83.71,83.62,83.69,32200.0,65.8103,65.8811,65.8103,65.8654,32200.0
2012-12-04 15:20:00,83.69,83.69,83.58,83.65,30200.0,65.8654,65.8654,65.7788,65.8339,30200.0
2012-12-04 15:25:00,83.65,83.69,83.64,83.64,38600.0,65.8339,65.8654,65.826,65.826,38600.0
2012-12-04 15:30:00,83.64,83.65,83.52,83.53,64400.0,65.826,65.8339,65.7316,65.7394,64400.0
2012-12-04 15:35:00,83.53,83.61,83.52,83.56,36000.0,65.7394,65.8024,65.7316,65.763,36000.0
2012-12-04 15:40:00,83.57,83.61,83.56,83.61,53500.0,65.7709,65.8024,65.763,65.8024,53500.0
2012-12-04 15:45:00,83.61,83.62,83.57,83.59,65300.0,65.8024,65.8103,65.7709,65.7867,65300.0
2012-12-04 15:50:00,83.59,83.63,83.55,83.61,104400.0,65.7867,65.8181,65.7552,65.8024,104400.0
2012-12-04 15:55:00,83.61,83.68,83.49,83.56,275100.0,65.8024,65.8575,65.708,65.763,275100.0
2012-12-05 09:30:00,83.98,84.0,83.82,83.85,85200.0,66.0936,66.1093,65.9677,65.9913,85200.0
2012-12-05 09:35:00,83.86,84.14,83.67,84.12,128400.0,65.9991,66.2195,65.8496,66.2038,128400.0
2012-12-05 09:40:00,84.11,84.17,83.93,84.05,53200.0,66.1959,66.2431,66.0542,66.1487,53200.0
2012-12-05 09:45:00,84.06,84.21,84.02,84.08,44800.0,66.1565,66.2746,66.1251,66.1723,44800.0
2012-12-05 09:50:00,84.07,84.17,84.03,84.15,19300.0,66.1644,66.2431,66.1329,66.2274,19300.0
2012-12-05 09:55:00,84.19,84.28,83.98,83.98,43400.0,66.2589,66.3297,66.0936,66.0936,43400.0
2012-12-05 10:00:00,84.03,84.27,83.94,84.02,60000.0,66.1329,66.3218,66.0621,66.1251,60000.0
2012-12-05 10:05:00,84.04,84.29,84.02,84.26,37700.0,66.1408,66.3376,66.1251,66.314,37700.0
2012-12-05 10:10:00,84.23,84.23,84.02,84.02,31900.0,66.2903,66.2903,66.1251,66.1251,31900.0
2012-12-05 10:15:00,84.03,84.04,83.94,84.0,48100.0,66.1329,66.1408,66.0621,66.1093,48100.0
2012-12-05 10:20:00,84.0,84.04,83.85,83.89,25600.0,66.1093,66.1408,65.9913,66.0228,25600.0
2012-12-05 10:25:00,83.86,83.86,83.71,83.71,20400.0,65.9991,65.9991,65.8811,65.8811,20400.0
2012-12-05 10:30:00,83.73,83.87,83.71,83.86,17200.0,65.8968,66.007,65.8811,65.9991,17200.0
2012-12-05 10:35:00,83.84,83.88,83.79,83.79,13400.0,65.9834,66.0149,65.9441,65.9441,13400.0
2012-12-05 10:40:00,83.78,83.79,83.6,83.63,38300.0,65.9362,65.9441,65.7945,65.8181,38300.0
2012-12-05 10:45:00,83.64,83.64,83.51,83.59,23400.0,65.826,65.826,65.7237,65.7867,23400.0
2012-12-05 10:50:00,83.59,83.59,83.38,83.38,24500.0,65.7867,65.7867,65.6214,65.6214,24500.0
2012-12-05 10:55:00,83.4,83.61,83.38,83.61,45600.0,65.6371,65.8024,65.6214,65.8024,45600.0
2012-12-05 11:00:00,83.6,83.64,83.56,83.62,45200.0,65.7945,65.826,65.763,65.8103,45200.0
2012-12-05 11:05:00,83.63,83.68,83.62,83.66,29600.0,65.8181,65.8575,65.8103,65.8417,29600.0
2012-12-05 11:10:00,83.66,83.8,83.66,83.76,21400.0,65.8417,65.9519,65.8417,65.9204,21400.0
2012-12-05 11:15:00,83.79,83.79,83.74,83.76,11900.0,65.9441,65.9441,65.9047,65.9204,11900.0
2012-12-05 11:20:00,83.75,83.75,83.63,83.65,49300.0,65.9126,65.9126,65.8181,65.8339,49300.0
2012-12-05 11:25:00,83.66,83.87,83.66,83.82,25400.0,65.8417,66.007,65.8417,65.9677,25400.0
2012-12-05 11:30:00,83.81,84.11,83.81,84.08,38800.0,65.9598,66.1959,65.9598,66.1723,38800.0
2012-12-05 11:35:00,84.07,84.1,83.99,83.99,22200.0,66.1644,66.188,66.1015,66.1015,22200.0
2012-12-05 11:40:00,83.99,84.1,83.95,84.1,25500.0,66.1015,66.188,66.07,66.188,25500.0
2012-12-05 11:45:00,84.1,84.16,84.1,84.12,15100.0,66.188,66.2353,66.188,66.2038,15100.0
2012-12-05 11:50:00,84.12,84.18,84.1,84.17,21300.0,66.2038,66.251,66.188,66.2431,21300.0
2012-12-05 11:55:00,84.18,84.4,84.18,84.38,37800.0,66.251,66.4241,66.251,66.4084,37800.0
2012-12-05 12:00:00,84.37,84.5,84.37,84.47,32800.0,66.4005,66.5028,66.4005,66.4792,32800.0
2012-12-05 12:05:00,84.47,84.61,84.47,84.52,37100.0,66.4792,66.5894,66.4792,66.5186,37100.0
2012-12-05 12:10:00,84.52,84.54,84.37,84.4,23800.0,66.5186,66.5343,66.4005,66.4241,23800.0
2012-12-05 12:15:00,84.39,84.39,84.3,84.37,20400.0,66.4163,66.4163,66.3454,66.4005,20400.0
2012-12-05 12:20:00,84.36,84.37,84.31,84.34,23200.0,66.3927,66.4005,66.3533,66.3769,23200.0
2012-12-05 12:25:00,84.33,84.37,84.27,84.27,12900.0,66.369,66.4005,66.3218,66.3218,12900.0
2012-12-05 12:30:00,84.29,84.4,84.28,84.34,22700.0,66.3376,66.4241,66.3297,66.3769,22700.0
2012-12-05 12:35:00,84.33,84.43,84.31,84.39,17700.0,66.369,66.4477,66.3533,66.4163,17700.0
2012-12-05 12:40:00,84.39,84.46,84.38,84.46,25500.0,66.4163,66.4714,66.4084,66.4714,25500.0
2012-12-05 12:45:00,84.46,84.52,84.43,84.47,27500.0,66.4714,66.5186,66.4477,66.4792,27500.0
2012-12-05 12:50:00,84.47,84.54,84.47,84.51,48100.0,66.4792,66.5343,66.4792,66.5107,48100.0
2012-12-05 12:55:00,84.52,84.59,84.5,84.54,92800.0,66.5186,66.5737,66.5028,66.5343,92800.0
2012-12-05 13:00:00,84.55,84.55,84.32,84.37,113400.0,66.5422,66.5422,66.3612,66.4005,113400.0
2012-12-05 13:05:00,84.38,84.47,84.37,84.45,16700.0,66.4084,66.4792,66.4005,66.4635,16700.0
2012-12-05 13:10:00,84.47,84.53,84.42,84.46,52900.0,66.4792,66.5264,66.4399,66.4714,52900.0
2012-12-05 13:15:00,84.46,84.49,84.36,84.36,23200.0,66.4714,66.495,66.3927,66.3927,23200.0
2012-12-05 13:20:00,84.36,84.48,84.35,84.46,21700.0,66.3927,66.4871,66.3848,66.4714,21700.0
2012-12-05 13:25:00,84.46,84.5,84.43,84.46,17500.0,66.4714,66.5028,66.4477,66.4714,17500.0
2012-12-05 13:30:00,84.48,84.5,84.4,84.44,25600.0,66.4871,66.5028,66.4241,66.4556,25600.0
2012-12-05 13:35:00,84.44,84.51,84.43,84.46,29300.0,66.4556,66.5107,66.4477,66.4714,29300.0
2012-12-05 13:40:00,84.44,84.44,84.37,84.37,29200.0,66.4556,66.4556,66.4005,66.4005,29200.0
2012-12-05 13:45:00,84.38,84.44,84.36,84.43,12900.0,66.4084,66.4556,66.3927,66.4477,12900.0
2012-12-05 13:50:00,84.44,84.49,84.42,84.49,24400.0,66.4556,66.495,66.4399,66.495,24400.0
2012-12-05 13:55:00,84.49,84.52,84.46,84.5,24200.0,66.495,66.5186,66.4714,66.5028,24200.0
2012-12-05 14:00:00,84.5,84.51,84.44,84.44,44500.0,66.5028,66.5107,66.4556,66.4556,44500.0
2012-12-05 14:05:00,84.44,84.51,84.43,84.51,17100.0,66.4556,66.5107,66.4477,66.5107,17100.0
2012-12-05 14:10:00,84.51,84.57,84.5,84.57,24700.0,66.5107,66.5579,66.5028,66.5579,24700.0
2012-12-05 14:15:00,84.57,84.57,84.45,84.51,43400.0,66.5579,66.5579,66.4635,66.5107,43400.0
2012-12-05 14:20:00,84.5,84.5,84.43,84.45,23600.0,66.5028,66.5028,66.4477,66.4635,23600.0
2012-12-05 14:25:00,84.46,84.5,84.44,84.46,25200.0,66.4714,66.5028,66.4556,66.4714,25200.0
2012-12-05 14:30:00,84.46,84.49,84.45,84.45,27000.0,66.4714,66.495,66.4635,66.4635,27000.0
2012-12-05 14:35:00,84.45,84.48,84.45,84.48,18300.0,66.4635,66.4871,66.4635,66.4871,18300.0
2012-12-05 14:40:00,84.47,84.5,84.46,84.47,20200.0,66.4792,66.5028,66.4714,66.4792,20200.0
2012-12-05 14:45:00,84.47,84.5,84.45,84.47,28000.0,66.4792,66.5028,66.4635,66.4792,28000.0
2012-12-05 14:50:00,84.47,84.5,84.46,84.48,22700.0,66.4792,66.5028,66.4714,66.4871,22700.0
2012-12-05 14:55:00,84.48,84.55,84.47,84.49,41200.0,66.4871,66.5422,66.4792,66.495,41200.0
2012-12-05 15:00:00,84.49,84.57,84.48,84.56,25000.0,66.495,66.5579,66.4871,66.5501,25000.0
2012-12-05 15:05:00,84.57,84.62,84.56,84.58,36900.0,66.5579,66.5973,66.5501,66.5658,36900.0
2012-12-05 15:10:00,84.6,84.66,84.57,84.66,26100.0,66.5815,66.6288,66.5579,66.6288,26100.0
2012-12-05 15:15:00,84.67,84.7,84.63,84.65,35700.0,66.6366,66.6602,66.6051,66.6209,35700.0
2012-12-05 15:20:00,84.64,84.64,84.57,84.61,29900.0,66.613,66.613,66.5579,66.5894,29900.0
2012-12-05 15:25:00,84.6,84.66,84.57,84.63,34700.0,66.5815,66.6288,66.5579,66.6051,34700.0
2012-12-05 15:30:00,84.62,84.64,84.59,84.63,34000.0,66.5973,66.613,66.5737,66.6051,34000.0
2012-12-05 15:35:00,84.62,84.65,84.53,84.53,41300.0,66.5973,66.6209,66.5264,66.5264,41300.0
2012-12-05 15:40:00,84.53,84.57,84.48,84.5,34300.0,66.5264,66.5579,66.4871,66.5028,34300.0
2012-12-05 15:45:00,84.5,84.5,84.31,84.32,74800.0,66.5028,66.5028,66.3533,66.3612,74800.0
2012-12-05 15:50:00,84.32,84.42,84.31,84.36,64500.0,66.3612,66.4399,66.3533,66.3927,64500.0
2012-12-05 15:55:00,84.36,84.37,84.15,84.25,136600.0,66.3927,66.4005,66.2274,66.3061,136600.0
2012-12-06 09:30:00,84.12,84.43,84.04,84.4,57100.0,66.2038,66.4477,66.1408,66.4241,57100.0
2012-12-06 09:35:00,84.38,84.49,84.27,84.47,24100.0,66.4084,66.495,66.3218,66.4792,24100.0
2012-12-06 09:40:00,84.48,84.57,84.28,84.28,29100.0,66.4871,66.5579,66.3297,66.3297,29100.0
2012-12-06 09:45:00,84.25,84.33,84.13,84.33,19000.0,66.3061,66.369,66.2116,66.369,19000.0
2012-12-06 09:50:00,84.28,84.46,84.2,84.3,26500.0,66.3297,66.4714,66.2667,66.3454,26500.0
2012-12-06 09:55:00,84.28,84.37,84.12,84.18,25500.0,66.3297,66.4005,66.2038,66.251,25500.0
2012-12-06 10:00:00,84.2,84.21,84.06,84.11,16900.0,66.2667,66.2746,66.1565,66.1959,16900.0
2012-12-06 10:05:00,84.1,84.18,84.04,84.14,16600.0,66.188,66.251,66.1408,66.2195,16600.0
2012-12-06 10:10:00,84.17,84.22,83.99,84.02,29600.0,66.2431,66.2825,66.1015,66.1251,29600.0
2012-12-06 10:15:00,84.04,84.12,84.03,84.06,13400.0,66.1408,66.2038,66.1329,66.1565,13400.0
2012-12-06 10:20:00,84.07,84.09,83.94,84.05,13300.0,66.1644,66.1802,66.0621,66.1487,13300.0
2012-12-06 10:25:00,84.02,84.09,84.0,84.09,21100.0,66.1251,66.1802,66.1093,66.1802,21100.0
2012-12-06 10:30:00,84.08,84.14,84.06,84.13,23600.0,66.1723,66.2195,66.1565,66.2116,23600.0
2012-12-06 10:35:00,84.14,84.22,84.08,84.21,23800.0,66.2195,66.2825,66.1723,66.2746,23800.0
2012-12-06 10:40:00,84.2,84.24,84.15,84.18,12300.0,66.2667,66.2982,66.2274,66.251,12300.0
2012-12-06 10:45:00,84.17,84.31,84.16,84.3,14000.0,66.2431,66.3533,66.2353,66.3454,14000.0
2012-12-06 10:50:00,84.3,84.46,84.3,84.38,23200.0,66.3454,66.4714,66.3454,66.4084,23200.0
2012-12-06 10:55:00,84.38,84.47,84.37,84.47,18800.0,66.4084,66.4792,66.4005,66.4792,18800.0
2012-12-06 11:00:00,84.47,84.51,84.42,84.43,25000.0,66.4792,66.5107,66.4399,66.4477,25000.0
2012-12-06 11:05:00,84.44,84.44,84.3,84.32,14200.0,66.4556,66.4556,66.3454,66.3612,14200.0
2012-12-06 11:10:00,84.31,84.36,84.24,84.25,28000.0,66.3533,66.3927,66.2982,66.3061,28000.0
2012-12-06 11:15:00,84.27,84.29,84.2,84.23,18500.0,66.3218,66.3376,66.2667,66.2903,18500.0
2012-12-06 11:20:00,84.22,84.26,84.18,84.24,18100.0,66.2825,66.314,66.251,66.2982,18100.0
2012-12-06 11:25:00,84.23,84.23,84.17,84.2,12600.0,66.2903,66.2903,66.2431,66.2667,12600.0
2012-12-06 11:30:00,84.21,84.24,84.15,84.15,25700.0,66.2746,66.2982,66.2274,66.2274,25700.0
2012-12-06 11:35:00,84.15,84.22,84.12,84.18,20700.0,66.2274,66.2825,66.2038,66.251,20700.0
2012-12-06 11:40:00,84.19,84.19,84.14,84.14,10000.0,66.2589,66.2589,66.2195,66.2195,10000.0
2012-12-06 11:45:00,84.14,84.16,84.11,84.15,12400.0,66.2195,66.2353,66.1959,66.2274,12400.0
2012-12-06 11:50:00,84.14,84.15,84.04,84.06,13900.0,66.2195,66.2274,66.1408,66.1565,13900.0
2012-12-06 11:55:00,84.06,84.08,84.01,84.02,13800.0,66.1565,66.1723,66.1172,66.1251,13800.0
2012-12-06 12:00:00,84.02,84.06,84.0,84.01,17500.0,66.1251,66.1565,66.1093,66.1172,17500.0
2012-12-06 12:05:00,84.01,84.07,84.0,84.02,15800.0,66.1172,66.1644,66.1093,66.1251,15800.0
2012-12-06 12:10:00,84.0,84.04,83.99,84.03,12200.0,66.1093,66.1408,66.1015,66.1329,12200.0
2012-12-06 12:15:00,84.06,84.06,84.02,84.02,7800.0,66.1565,66.1565,66.1251,66.1251,7800.0
2012-12-06 12:20:00,84.02,84.05,83.97,83.97,15000.0,66.1251,66.1487,66.0857,66.0857,15000.0
2012-12-06 12:25:00,83.99,84.01,83.95,83.97,24100.0,66.1015,66.1172,66.07,66.0857,24100.0
2012-12-06 12:30:00,83.97,83.99,83.94,83.96,16200.0,66.0857,66.1015,66.0621,66.0778,16200.0
2012-12-06 12:35:00,83.96,84.03,83.91,84.03,13900.0,66.0778,66.1329,66.0385,66.1329,13900.0
2012-12-06 12:40:00,84.03,84.04,83.92,83.97,14600.0,66.1329,66.1408,66.0464,66.0857,14600.0
2012-12-06 12:45:00,83.97,84.01,83.95,84.0,7900.0,66.0857,66.1172,66.07,66.1093,7900.0
2012-12-06 12:50:00,83.99,84.01,83.95,83.95,8500.0,66.1015,66.1172,66.07,66.07,8500.0
2012-12-06 12:55:00,83.96,83.99,83.92,83.95,22000.0,66.0778,66.1015,66.0464,66.07,22000.0
2012-12-06 13:00:00,83.95,84.03,83.94,83.99,27600.0,66.07,66.1329,66.0621,66.1015,27600.0
2012-12-06 13:05:00,84.0,84.05,83.99,84.03,41200.0,66.1093,66.1487,66.1015,66.1329,41200.0
2012-12-06 13:10:00,84.03,84.13,84.03,84.07,10500.0,66.1329,66.2116,66.1329,66.1644,10500.0
2012-12-06 13:15:00,84.09,84.24,84.08,84.23,19000.0,66.1802,66.2982,66.1723,66.2903,19000.0
2012-12-06 13:20:00,84.24,84.33,84.24,84.32,22400.0,66.2982,66.369,66.2982,66.3612,22400.0
2012-12-06 13:25:00,84.31,84.34,84.31,84.32,17200.0,66.3533,66.3769,66.3533,66.3612,17200.0
2012-12-06 13:30:00,84.32,84.36,84.3,84.36,25500.0,66.3612,66.3927,66.3454,66.3927,25500.0
2012-12-06 13:35:00,84.35,84.4,84.35,84.38,20100.0,66.3848,66.4241,66.3848,66.4084,20100.0
2012-12-06 13:40:00,84.38,84.4,84.34,84.36,13000.0,66.4084,66.4241,66.3769,66.3927,13000.0
2012-12-06 13:45:00,84.35,84.44,84.35,84.43,15000.0,66.3848,66.4556,66.3848,66.4477,15000.0
2012-12-06 13:50:00,84.44,84.46,84.41,84.42,8800.0,66.4556,66.4714,66.432,66.4399,8800.0
2012-12-06 13:55:00,84.42,84.51,84.41,84.51,19600.0,66.4399,66.5107,66.432,66.5107,19600.0
2012-12-06 14:00:00,84.5,84.52,84.46,84.51,15900.0,66.5028,66.5186,66.4714,66.5107,15900.0
2012-12-06 14:05:00,84.51,84.54,84.5,84.52,14200.0,66.5107,66.5343,66.5028,66.5186,14200.0
2012-12-06 14:10:00,84.5,84.54,84.48,84.5,24300.0,66.5028,66.5343,66.4871,66.5028,24300.0
2012-12-06 14:15:00,84.5,84.55,84.5,84.52,13100.0,66.5028,66.5422,66.5028,66.5186,13100.0
2012-12-06 14:20:00,84.51,84.56,84.5,84.53,17800.0,66.5107,66.5501,66.5028,66.5264,17800.0
2012-12-06 14:25:00,84.54,84.56,84.51,84.54,19000.0,66.5343,66.5501,66.5107,66.5343,19000.0
2012-12-06 14:30:00,84.54,84.57,84.49,84.55,19100.0,66.5343,66.5579,66.495,66.5422,19100.0
2012-12-06 14:35:00,84.55,84.58,84.54,84.57,16200.0,66.5422,66.5658,66.5343,66.5579,16200.0
2012-12-06 14:40:00,84.56,84.58,84.54,84.55,16200.0,66.5501,66.5658,66.5343,66.5422,16200.0
2012-12-06 14:45:00,84.56,84.56,84.53,84.54,21800.0,66.5501,66.5501,66.5264,66.5343,21800.0
2012-12-06 14:50:00,84.54,84.58,84.53,84.56,21900.0,66.5343,66.5658,66.5264,66.5501,21900.0
2012-12-06 14:55:00,84.55,84.56,84.52,84.54,29000.0,66.5422,66.5501,66.5186,66.5343,29000.0
2012-12-06 15:00:00,84.55,84.58,84.51,84.53,33300.0,66.5422,66.5658,66.5107,66.5264,33300.0
2012-12-06 15:05:00,84.52,84.56,84.51,84.53,33400.0,66.5186,66.5501,66.5107,66.5264,33400.0
2012-12-06 15:10:00,84.54,84.58,84.53,84.53,44300.0,66.5343,66.5658,66.5264,66.5264,44300.0
2012-12-06 15:15:00,84.54,84.57,84.53,84.54,26800.0,66.5343,66.5579,66.5264,66.5343,26800.0
2012-12-06 15:20:00,84.54,84.61,84.54,84.61,49500.0,66.5343,66.5894,66.5343,66.5894,49500.0
2012-12-06 15:25:00,84.62,84.66,84.6,84.65,52100.0,66.5973,66.6288,66.5815,66.6209,52100.0
2012-12-06 15:30:00,84.66,84.7,84.65,84.68,45200.0,66.6288,66.6602,66.6209,66.6445,45200.0
2012-12-06 15:35:00,84.69,84.79,84.68,84.78,66400.0,66.6524,66.7311,66.6445,66.7232,66400.0
2012-12-06 15:40:00,84.78,84.83,84.77,84.83,52300.0,66.7232,66.7626,66.7153,66.7626,52300.0
2012-12-06 15:45:00,84.84,84.87,84.73,84.75,45900.0,66.7704,66.794,66.6839,66.6996,45900.0
2012-12-06 15:50:00,84.76,84.82,84.75,84.81,60400.0,66.7075,66.7547,66.6996,66.7468,60400.0
2012-12-06 15:55:00,84.81,84.82,84.71,84.72,78800.0,66.7468,66.7547,66.6681,66.676,78800.0
2012-12-07 09:30:00,84.94,84.99,84.8,84.86,67600.0,66.8491,66.8885,66.7389,66.7862,67600.0
2012-12-07 09:35:00,84.86,84.88,84.67,84.73,47000.0,66.7862,66.8019,66.6366,66.6839,47000.0
2012-12-07 09:40:00,84.73,84.9,84.68,84.83,34300.0,66.6839,66.8176,66.6445,66.7626,34300.0
2012-12-07 09:45:00,84.82,84.9,84.71,84.84,40100.0,66.7547,66.8176,66.6681,66.7704,40100.0
2012-12-07 09:50:00,84.85,84.99,84.82,84.86,46500.0,66.7783,66.8885,66.7547,66.7862,46500.0
2012-12-07 09:55:00,84.86,85.22,84.82,85.21,183900.0,66.7862,67.0695,66.7547,67.0616,183900.0
2012-12-07 10:00:00,85.2,85.35,84.93,85.29,143200.0,67.0537,67.1718,66.8413,67.1246,143200.0
2012-12-07 10:05:00,85.28,85.42,85.27,85.36,31800.0,67.1167,67.2269,67.1088,67.1797,31800.0
2012-12-07 10:10:00,85.33,85.36,85.15,85.28,34100.0,67.1561,67.1797,67.0144,67.1167,34100.0
2012-12-07 10:15:00,85.27,85.32,85.22,85.22,17400.0,67.1088,67.1482,67.0695,67.0695,17400.0
2012-12-07 10:20:00,85.21,85.36,85.17,85.26,39000.0,67.0616,67.1797,67.0301,67.101,39000.0
2012-12-07 10:25:00,85.27,85.4,85.2,85.37,39400.0,67.1088,67.2112,67.0537,67.1875,39400.0
2012-12-07 10:30:00,85.36,85.44,85.1,85.13,55300.0,67.1797,67.2426,66.975,66.9987,55300.0
2012-12-07 10:35:00,85.11,85.24,85.1,85.24,30200.0,66.9829,67.0852,66.975,67.0852,30200.0
2012-12-07 10:40:00,85.22,85.41,85.17,85.41,26800.0,67.0695,67.219,67.0301,67.219,26800.0
2012-12-07 10:45:00,85.42,85.48,85.29,85.31,32200.0,67.2269,67.2741,67.1246,67.1403,32200.0
2012-12-07 10:50:00,85.32,85.35,85.14,85.14,21000.0,67.1482,67.1718,67.0065,67.0065,21000.0
2012-12-07 10:55:00,85.14,85.27,85.12,85.25,15500.0,67.0065,67.1088,66.9908,67.0931,15500.0
2012-12-07 11:00:00,85.24,85.34,85.08,85.21,37900.0,67.0852,67.1639,66.9593,67.0616,37900.0
2012-12-07 11:05:00,85.21,85.3,85.21,85.25,16700.0,67.0616,67.1324,67.0616,67.0931,16700.0
2012-12-07 11:10:00,85.26,85.29,85.1,85.17,25500.0,67.101,67.1246,66.975,67.0301,25500.0
2012-12-07 11:15:00,85.16,85.34,85.16,85.22,22700.0,67.0223,67.1639,67.0223,67.0695,22700.0
2012-12-07 11:20:00,85.21,85.29,85.19,85.28,14000.0,67.0616,67.1246,67.0459,67.1167,14000.0
2012-12-07 11:25:00,85.28,85.38,85.27,85.35,10500.0,67.1167,67.1954,67.1088,67.1718,10500.0
2012-12-07 11:30:00,85.34,85.4,85.24,85.36,24800.0,67.1639,67.2112,67.0852,67.1797,24800.0
2012-12-07 11:35:00,85.37,85.39,85.31,85.32,8700.0,67.1875,67.2033,67.1403,67.1482,8700.0
2012-12-07 11:40:00,85.32,85.32,85.27,85.29,7200.0,67.1482,67.1482,67.1088,67.1246,7200.0
2012-12-07 11:45:00,85.27,85.37,85.23,85.26,13900.0,67.1088,67.1875,67.0774,67.101,13900.0
2012-12-07 11:50:00,85.25,85.29,85.2,85.24,32000.0,67.0931,67.1246,67.0537,67.0852,32000.0
2012-12-07 11:55:00,85.23,85.34,85.17,85.34,99100.0,67.0774,67.1639,67.0301,67.1639,99100.0
2012-12-07 12:00:00,85.33,85.35,85.21,85.29,22300.0,67.1561,67.1718,67.0616,67.1246,22300.0
2012-12-07 12:05:00,85.3,85.33,85.25,85.28,9800.0,67.1324,67.1561,67.0931,67.1167,9800.0
2012-12-07 12:10:00,85.28,85.34,85.25,85.31,33500.0,67.1167,67.1639,67.0931,67.1403,33500.0
2012-12-07 12:15:00,85.3,85.37,85.26,85.36,26700.0,67.1324,67.1875,67.101,67.1797,26700.0
2012-12-07 12:20:00,85.35,85.35,85.12,85.14,31600.0,67.1718,67.1718,66.9908,67.0065,31600.0
2012-12-07 12:25:00,85.13,85.27,85.13,85.2,46200.0,66.9987,67.1088,66.9987,67.0537,46200.0
2012-12-07 12:30:00,85.2,85.25,85.18,85.25,13800.0,67.0537,67.0931,67.038,67.0931,13800.0
2012-12-07 12:35:00,85.25,85.26,85.2,85.21,13200.0,67.0931,67.101,67.0537,67.0616,13200.0
2012-12-07 12:40:00,85.2,85.33,85.2,85.33,13300.0,67.0537,67.1561,67.0537,67.1561,13300.0
2012-12-07 12:45:00,85.33,85.36,85.3,85.31,20700.0,67.1561,67.1797,67.1324,67.1403,20700.0
2012-12-07 12:50:00,85.3,85.32,85.22,85.24,33300.0,67.1324,67.1482,67.0695,67.0852,33300.0
2012-12-07 12:55:00,85.23,85.23,85.19,85.23,16000.0,67.0774,67.0774,67.0459,67.0774,16000.0
2012-12-07 13:00:00,85.23,85.34,85.21,85.3,20000.0,67.0774,67.1639,67.0616,67.1324,20000.0
2012-12-07 13:05:00,85.3,85.33,85.21,85.22,16100.0,67.1324,67.1561,67.0616,67.0695,16100.0
2012-12-07 13:10:00,85.21,85.22,85.19,85.19,18800.0,67.0616,67.0695,67.0459,67.0459,18800.0
2012-12-07 13:15:00,85.21,85.23,85.17,85.21,22300.0,67.0616,67.0774,67.0301,67.0616,22300.0
2012-12-07 13:20:00,85.21,85.25,85.18,85.21,14700.0,67.0616,67.0931,67.038,67.0616,14700.0
2012-12-07 13:25:00,85.22,85.29,85.2,85.24,39100.0,67.0695,67.1246,67.0537,67.0852,39100.0
2012-12-07 13:30:00,85.25,85.29,85.22,85.26,71800.0,67.0931,67.1246,67.0695,67.101,71800.0
2012-12-07 13:35:00,85.26,85.3,85.24,85.27,31100.0,67.101,67.1324,67.0852,67.1088,31100.0
2012-12-07 13:40:00,85.28,85.3,85.24,85.28,23700.0,67.1167,67.1324,67.0852,67.1167,23700.0
2012-12-07 13:45:00,85.28,85.31,85.27,85.29,21600.0,67.1167,67.1403,67.1088,67.1246,21600.0
2012-12-07 13:50:00,85.29,85.33,85.25,85.26,26600.0,67.1246,67.1561,67.0931,67.101,26600.0
2012-12-07 13:55:00,85.26,85.28,85.15,85.18,54200.0,67.101,67.1167,67.0144,67.038,54200.0
2012-12-07 14:00:00,85.17,85.21,85.15,85.21,13400.0,67.0301,67.0616,67.0144,67.0616,13400.0
2012-12-07 14:05:00,85.2,85.24,85.16,85.23,20700.0,67.0537,67.0852,67.0223,67.0774,20700.0
2012-12-07 14:10:00,85.24,85.28,85.23,85.26,10000.0,67.0852,67.1167,67.0774,67.101,10000.0
2012-12-07 14:15:00,85.27,85.29,85.24,85.26,14300.0,67.1088,67.1246,67.0852,67.101,14300.0
2012-12-07 14:20:00,85.25,85.31,85.25,85.31,21200.0,67.0931,67.1403,67.0931,67.1403,21200.0
2012-12-07 14:25:00,85.32,85.38,85.29,85.37,33200.0,67.1482,67.1954,67.1246,67.1875,33200.0
2012-12-07 14:30:00,85.37,85.42,85.35,85.39,25400.0,67.1875,67.2269,67.1718,67.2033,25400.0
2012-12-07 14:35:00,85.41,85.44,85.38,85.41,13400.0,67.219,67.2426,67.1954,67.219,13400.0
2012-12-07 14:40:00,85.41,85.44,85.34,85.35,22000.0,67.219,67.2426,67.1639,67.1718,22000.0
2012-12-07 14:45:00,85.35,85.39,85.32,85.33,17200.0,67.1718,67.2033,67.1482,67.1561,17200.0
2012-12-07 14:50:00,85.33,85.37,85.33,85.36,9000.0,67.1561,67.1875,67.1561,67.1797,9000.0
2012-12-07 14:55:00,85.37,85.43,85.35,85.41,15600.0,67.1875,67.2348,67.1718,67.219,15600.0
2012-12-07 15:00:00,85.41,85.43,85.37,85.41,20400.0,67.219,67.2348,67.1875,67.219,20400.0
2012-12-07 15:05:00,85.41,85.45,85.37,85.44,41500.0,67.219,67.2505,67.1875,67.2426,41500.0
2012-12-07 15:10:00,85.45,85.47,85.43,85.47,46100.0,67.2505,67.2662,67.2348,67.2662,46100.0
2012-12-07 15:15:00,85.46,85.49,85.45,85.46,37300.0,67.2584,67.282,67.2505,67.2584,37300.0
2012-12-07 15:20:00,85.47,85.48,85.44,85.47,36700.0,67.2662,67.2741,67.2426,67.2662,36700.0
2012-12-07 15:25:00,85.46,85.47,85.38,85.45,33600.0,67.2584,67.2662,67.1954,67.2505,33600.0
2012-12-07 15:30:00,85.45,85.45,85.39,85.44,44200.0,67.2505,67.2505,67.2033,67.2426,44200.0
2012-12-07 15:35:00,85.43,85.46,85.38,85.43,32700.0,67.2348,67.2584,67.1954,67.2348,32700.0
2012-12-07 15:40:00,85.42,85.46,85.41,85.41,49700.0,67.2269,67.2584,67.219,67.219,49700.0
2012-12-07 15:45:00,85.42,85.47,85.39,85.39,55400.0,67.2269,67.2662,67.2033,67.2033,55400.0
2012-12-07 15:50:00,85.39,85.41,85.36,85.38,64900.0,67.2033,67.219,67.1797,67.1954,64900.0
2012-12-07 15:55:00,85.38,85.45,85.36,85.43,89000.0,67.1954,67.2505,67.1797,67.2348,89000.0
2012-12-10 09:30:00,85.04,85.2,84.9,85.18,165900.0,66.9278,67.0537,66.8176,67.038,165900.0
2012-12-10 09:35:00,85.17,85.17,85.07,85.12,31400.0,67.0301,67.0301,66.9514,66.9908,31400.0
2012-12-10 09:40:00,85.1,85.36,85.08,85.26,96200.0,66.975,67.1797,66.9593,67.101,96200.0
2012-12-10 09:45:00,85.27,85.38,85.23,85.3,43300.0,67.1088,67.1954,67.0774,67.1324,43300.0
2012-12-10 09:50:00,85.27,85.35,85.21,85.32,71300.0,67.1088,67.1718,67.0616,67.1482,71300.0
2012-12-10 09:55:00,85.32,85.36,85.26,85.36,50700.0,67.1482,67.1797,67.101,67.1797,50700.0
2012-12-10 10:00:00,85.36,85.42,85.31,85.37,24600.0,67.1797,67.2269,67.1403,67.1875,24600.0
2012-12-10 10:05:00,85.35,85.41,85.27,85.33,81600.0,67.1718,67.219,67.1088,67.1561,81600.0
2012-12-10 10:10:00,85.32,85.46,85.32,85.44,46700.0,67.1482,67.2584,67.1482,67.2426,46700.0
2012-12-10 10:15:00,85.41,85.41,85.31,85.39,20800.0,67.219,67.219,67.1403,67.2033,20800.0
2012-12-10 10:20:00,85.39,85.49,85.38,85.42,59500.0,67.2033,67.282,67.1954,67.2269,59500.0
2012-12-10 10:25:00,85.44,85.58,85.42,85.56,76300.0,67.2426,67.3528,67.2269,67.3371,76300.0
2012-12-10 10:30:00,85.57,85.65,85.57,85.59,20400.0,67.3449,67.4079,67.3449,67.3607,20400.0
2012-12-10 10:35:00,85.59,85.66,85.58,85.63,28700.0,67.3607,67.4158,67.3528,67.3922,28700.0
2012-12-10 10:40:00,85.63,85.7,85.62,85.64,35000.0,67.3922,67.4473,67.3843,67.4,35000.0
2012-12-10 10:45:00,85.64,85.7,85.62,85.63,27500.0,67.4,67.4473,67.3843,67.3922,27500.0
2012-12-10 10:50:00,85.63,85.66,85.55,85.64,24900.0,67.3922,67.4158,67.3292,67.4,24900.0
2012-12-10 10:55:00,85.66,85.72,85.61,85.67,32300.0,67.4158,67.463,67.3764,67.4236,32300.0
2012-12-10 11:00:00,85.67,85.68,85.55,85.58,20200.0,67.4236,67.4315,67.3292,67.3528,20200.0
2012-12-10 11:05:00,85.58,85.67,85.56,85.65,23900.0,67.3528,67.4236,67.3371,67.4079,23900.0
2012-12-10 11:10:00,85.67,85.67,85.6,85.66,14900.0,67.4236,67.4236,67.3686,67.4158,14900.0
2012-12-10 11:15:00,85.68,85.68,85.62,85.66,19600.0,67.4315,67.4315,67.3843,67.4158,19600.0
2012-12-10 11:20:00,85.67,85.7,85.64,85.65,21500.0,67.4236,67.4473,67.4,67.4079,21500.0
2012-12-10 11:25:00,85.64,85.73,85.62,85.68,17900.0,67.4,67.4709,67.3843,67.4315,17900.0
2012-12-10 11:30:00,85.69,85.74,85.66,85.71,44500.0,67.4394,67.4787,67.4158,67.4551,44500.0
2012-12-10 11:35:00,85.71,85.73,85.67,85.73,27100.0,67.4551,67.4709,67.4236,67.4709,27100.0
2012-12-10 11:40:00,85.73,85.73,85.7,85.73,24900.0,67.4709,67.4709,67.4473,67.4709,24900.0
2012-12-10 11:45:00,85.74,85.75,85.69,85.7,22000.0,67.4787,67.4866,67.4394,67.4473,22000.0
2012-12-10 11:50:00,85.71,85.71,85.62,85.62,11200.0,67.4551,67.4551,67.3843,67.3843,11200.0
2012-12-10 11:55:00,85.62,85.66,85.58,85.66,30600.0,67.3843,67.4158,67.3528,67.4158,30600.0
2012-12-10 12:00:00,85.66,85.78,85.66,85.76,31000.0,67.4158,67.5102,67.4158,67.4945,31000.0
2012-12-10 12:05:00,85.78,85.82,85.74,85.81,16400.0,67.5102,67.5417,67.4787,67.5338,16400.0
2012-12-10 12:10:00,85.82,85.82,85.77,85.78,11200.0,67.5417,67.5417,67.5023,67.5102,11200.0
2012-12-10 12:15:00,85.78,85.8,85.76,85.79,18600.0,67.5102,67.526,67.4945,67.5181,18600.0
2012-12-10 12:20:00,85.79,85.8,85.75,85.79,13300.0,67.5181,67.526,67.4866,67.5181,13300.0
2012-12-10 12:25:00,85.77,85.79,85.72,85.74,20300.0,67.5023,67.5181,67.463,67.4787,20300.0
2012-12-10 12:30:00,85.74,85.77,85.63,85.74,54000.0,67.4787,67.5023,67.3922,67.4787,54000.0
2012-12-10 12:35:00,85.74,85.76,85.7,85.75,38000.0,67.4787,67.4945,67.4473,67.4866,38000.0
2012-12-10 12:40:00,85.75,85.79,85.73,85.74,19200.0,67.4866,67.5181,67.4709,67.4787,19200.0
2012-12-10 12:45:00,85.73,85.77,85.68,85.68,26700.0,67.4709,67.5023,67.4315,67.4315,26700.0
2012-12-10 12:50:00,85.68,85.76,85.66,85.75,30900.0,67.4315,67.4945,67.4158,67.4866,30900.0
2012-12-10 12:55:00,85.73,85.75,85.68,85.74,26000.0,67.4709,67.4866,67.4315,67.4787,26000.0
2012-12-10 13:00:00,85.75,85.75,85.72,85.73,12900.0,67.4866,67.4866,67.463,67.4709,12900.0
2012-12-10 13:05:00,85.72,85.72,85.67,85.67,18600.0,67.463,67.463,67.4236,67.4236,18600.0
2012-12-10 13:10:00,85.67,85.72,85.66,85.72,16100.0,67.4236,67.463,67.4158,67.463,16100.0
2012-12-10 13:15:00,85.71,85.78,85.69,85.76,18100.0,67.4551,67.5102,67.4394,67.4945,18100.0
2012-12-10 13:20:00,85.77,85.77,85.72,85.72,26300.0,67.5023,67.5023,67.463,67.463,26300.0
2012-12-10 13:25:00,85.73,85.74,85.65,85.65,38100.0,67.4709,67.4787,67.4079,67.4079,38100.0
2012-12-10 13:30:00,85.66,85.71,85.65,85.7,22500.0,67.4158,67.4551,67.4079,67.4473,22500.0
2012-12-10 13:35:00,85.7,85.73,85.66,85.72,47600.0,67.4473,67.4709,67.4158,67.463,47600.0
2012-12-10 13:40:00,85.72,85.72,85.67,85.69,16300.0,67.463,67.463,67.4236,67.4394,16300.0
2012-12-10 13:45:00,85.69,85.73,85.66,85.69,82900.0,67.4394,67.4709,67.4158,67.4394,82900.0
2012-12-10 13:50:00,85.68,85.71,85.64,85.67,19100.0,67.4315,67.4551,67.4,67.4236,19100.0
2012-12-10 13:55:00,85.67,85.69,85.63,85.66,55600.0,67.4236,67.4394,67.3922,67.4158,55600.0
2012-12-10 14:00:00,85.66,85.68,85.56,85.62,33000.0,67.4158,67.4315,67.3371,67.3843,33000.0
2012-12-10 14:05:00,85.61,85.61,85.54,85.54,24500.0,67.3764,67.3764,67.3213,67.3213,24500.0
2012-12-10 14:10:00,85.55,85.6,85.55,85.57,15300.0,67.3292,67.3686,67.3292,67.3449,15300.0
2012-12-10 14:15:00,85.57,85.65,85.57,85.63,31000.0,67.3449,67.4079,67.3449,67.3922,31000.0
2012-12-10 14:20:00,85.63,85.69,85.63,85.67,17500.0,67.3922,67.4394,67.3922,67.4236,17500.0
2012-12-10 14:25:00,85.68,85.72,85.67,85.72,21500.0,67.4315,67.463,67.4236,67.463,21500.0
2012-12-10 14:30:00,85.71,85.73,85.65,85.67,23500.0,67.4551,67.4709,67.4079,67.4236,23500.0
2012-12-10 14:35:00,85.66,85.69,85.61,85.62,27300.0,67.4158,67.4394,67.3764,67.3843,27300.0
2012-12-10 14:40:00,85.62,85.69,85.61,85.67,26200.0,67.3843,67.4394,67.3764,67.4236,26200.0
2012-12-10 14:45:00,85.68,85.71,85.66,85.69,62300.0,67.4315,67.4551,67.4158,67.4394,62300.0
2012-12-10 14:50:00,85.69,85.77,85.68,85.75,33900.0,67.4394,67.5023,67.4315,67.4866,33900.0
2012-12-10 14:55:00,85.75,85.8,85.74,85.77,32800.0,67.4866,67.526,67.4787,67.5023,32800.0
2012-12-10 15:00:00,85.77,85.79,85.72,85.77,46200.0,67.5023,67.5181,67.463,67.5023,46200.0
2012-12-10 15:05:00,85.77,85.79,85.75,85.79,37600.0,67.5023,67.5181,67.4866,67.5181,37600.0
2012-12-10 15:10:00,85.78,85.8,85.76,85.79,36300.0,67.5102,67.526,67.4945,67.5181,36300.0
2012-12-10 15:15:00,85.78,85.84,85.78,85.84,49100.0,67.5102,67.5574,67.5102,67.5574,49100.0
2012-12-10 15:20:00,85.84,85.88,85.82,85.82,30500.0,67.5574,67.5889,67.5417,67.5417,30500.0
2012-12-10 15:25:00,85.82,85.89,85.82,85.86,22900.0,67.5417,67.5968,67.5417,67.5732,22900.0
2012-12-10 15:30:00,85.87,85.93,85.83,85.89,45200.0,67.581,67.6283,67.5496,67.5968,45200.0
2012-12-10 15:35:00,85.89,85.94,85.87,85.89,47000.0,67.5968,67.6361,67.581,67.5968,47000.0
2012-12-10 15:40:00,85.89,85.9,85.8,85.82,56800.0,67.5968,67.6047,67.526,67.5417,56800.0
2012-12-10 15:45:00,85.84,85.86,85.78,85.81,56500.0,67.5574,67.5732,67.5102,67.5338,56500.0
2012-12-10 15:50:00,85.81,85.83,85.76,85.76,63700.0,67.5338,67.5496,67.4945,67.4945,63700.0
2012-12-10 15:55:00,85.77,85.81,85.77,85.78,100100.0,67.5023,67.5338,67.5023,67.5102,100100.0
2012-12-11 09:30:00,85.74,85.95,85.45,85.89,78300.0,67.4787,67.644,67.2505,67.5968,78300.0
2012-12-11 09:35:00,85.88,85.92,85.42,85.6,42100.0,67.5889,67.6204,67.2269,67.3686,42100.0
2012-12-11 09:40:00,85.56,85.56,85.25,85.34,34800.0,67.3371,67.3371,67.0931,67.1639,34800.0
2012-12-11 09:45:00,85.33,85.48,85.25,85.46,33100.0,67.1561,67.2741,67.0931,67.2584,33100.0
2012-12-11 09:50:00,85.44,85.9,85.43,85.9,38400.0,67.2426,67.6047,67.2348,67.6047,38400.0
2012-12-11 09:55:00,85.9,86.01,85.81,85.94,125000.0,67.6047,67.6912,67.5338,67.6361,125000.0
2012-12-11 10:00:00,85.94,86.0,85.77,85.84,68800.0,67.6361,67.6834,67.5023,67.5574,68800.0
2012-12-11 10:05:00,85.83,86.0,85.83,85.85,38000.0,67.5496,67.6834,67.5496,67.5653,38000.0
2012-12-11 10:10:00,85.85,85.96,85.84,85.89,33800.0,67.5653,67.6519,67.5574,67.5968,33800.0
2012-12-11 10:15:00,85.88,85.93,85.84,85.91,20200.0,67.5889,67.6283,67.5574,67.6125,20200.0
2012-12-11 10:20:00,85.9,85.93,85.81,85.84,24100.0,67.6047,67.6283,67.5338,67.5574,24100.0
2012-12-11 10:25:00,85.86,85.91,85.85,85.9,13600.0,67.5732,67.6125,67.5653,67.6047,13600.0
2012-12-11 10:30:00,85.89,85.9,85.84,85.85,19100.0,67.5968,67.6047,67.5574,67.5653,19100.0
2012-12-11 10:35:00,85.85,85.9,85.84,85.9,14500.0,67.5653,67.6047,67.5574,67.6047,14500.0
2012-12-11 10:40:00,85.9,85.91,85.82,85.87,42400.0,67.6047,67.6125,67.5417,67.581,42400.0
2012-12-11 10:45:00,85.87,85.93,85.87,85.92,23800.0,67.581,67.6283,67.581,67.6204,23800.0
2012-12-11 10:50:00,85.92,85.94,85.87,85.88,14000.0,67.6204,67.6361,67.581,67.5889,14000.0
2012-12-11 10:55:00,85.88,85.94,85.88,85.92,19900.0,67.5889,67.6361,67.5889,67.6204,19900.0
2012-12-11 11:00:00,85.92,85.93,85.87,85.87,16200.0,67.6204,67.6283,67.581,67.581,16200.0
2012-12-11 11:05:00,85.88,85.93,85.85,85.9,30100.0,67.5889,67.6283,67.5653,67.6047,30100.0
2012-12-11 11:10:00,85.9,85.96,85.9,85.91,22700.0,67.6047,67.6519,67.6047,67.6125,22700.0
2012-12-11 11:15:00,85.91,85.94,85.83,85.83,37700.0,67.6125,67.6361,67.5496,67.5496,37700.0
2012-12-11 11:20:00,85.83,85.99,85.83,85.89,37000.0,67.5496,67.6755,67.5496,67.5968,37000.0
2012-12-11 11:25:00,85.9,85.94,85.87,85.9,35400.0,67.6047,67.6361,67.581,67.6047,35400.0
2012-12-11 11:30:00,85.9,85.93,85.84,85.88,27100.0,67.6047,67.6283,67.5574,67.5889,27100.0
2012-12-11 11:35:00,85.89,86.0,85.89,85.99,55500.0,67.5968,67.6834,67.5968,67.6755,55500.0
2012-12-11 11:40:00,85.98,86.09,85.97,86.09,62200.0,67.6676,67.7542,67.6597,67.7542,62200.0
2012-12-11 11:45:00,86.1,86.17,86.09,86.15,60500.0,67.7621,67.8172,67.7542,67.8014,60500.0
2012-12-11 11:50:00,86.17,86.2,86.1,86.12,21500.0,67.8172,67.8408,67.7621,67.7778,21500.0
2012-12-11 11:55:00,86.12,86.13,86.03,86.03,18900.0,67.7778,67.7857,67.707,67.707,18900.0
2012-12-11 12:00:00,86.04,86.05,85.8,85.81,36900.0,67.7148,67.7227,67.526,67.5338,36900.0
2012-12-11 12:05:00,85.82,85.88,85.8,85.8,15000.0,67.5417,67.5889,67.526,67.526,15000.0
2012-12-11 12:10:00,85.82,85.86,85.77,85.79,28400.0,67.5417,67.5732,67.5023,67.5181,28400.0
2012-12-11 12:15:00,85.77,85.77,85.71,85.77,31200.0,67.5023,67.5023,67.4551,67.5023,31200.0
2012-12-11 12:20:00,85.77,85.95,85.76,85.88,25600.0,67.5023,67.644,67.4945,67.5889,25600.0
2012-12-11 12:25:00,85.88,85.91,85.86,85.9,18700.0,67.5889,67.6125,67.5732,67.6047,18700.0
2012-12-11 12:30:00,85.9,85.99,85.9,85.95,15100.0,67.6047,67.6755,67.6047,67.644,15100.0
2012-12-11 12:35:00,85.96,85.97,85.91,85.92,12600.0,67.6519,67.6597,67.6125,67.6204,12600.0
2012-12-11 12:40:00,85.92,85.93,85.86,85.9,13000.0,67.6204,67.6283,67.5732,67.6047,13000.0
2012-12-11 12:45:00,85.9,85.94,85.86,85.86,17500.0,67.6047,67.6361,67.5732,67.5732,17500.0
2012-12-11 12:50:00,85.88,85.92,85.88,85.9,10100.0,67.5889,67.6204,67.5889,67.6047,10100.0
2012-12-11 12:55:00,85.9,85.91,85.87,85.88,14500.0,67.6047,67.6125,67.581,67.5889,14500.0
2012-12-11 13:00:00,85.88,85.91,85.87,85.91,14100.0,67.5889,67.6125,67.581,67.6125,14100.0
2012-12-11 13:05:00,85.9,85.91,85.79,85.8,14300.0,67.6047,67.6125,67.5181,67.526,14300.0
2012-12-11 13:10:00,85.8,85.81,85.71,85.74,26800.0,67.526,67.5338,67.4551,67.4787,26800.0
2012-12-11 13:15:00,85.72,85.78,85.72,85.76,12800.0,67.463,67.5102,67.463,67.4945,12800.0
2012-12-11 13:20:00,85.78,85.78,85.73,85.75,11800.0,67.5102,67.5102,67.4709,67.4866,11800.0
2012-12-11 13:25:00,85.75,85.76,85.67,85.69,16700.0,67.4866,67.4945,67.4236,67.4394,16700.0
2012-12-11 13:30:00,85.69,85.7,85.67,85.7,11800.0,67.4394,67.4473,67.4236,67.4473,11800.0
2012-12-11 13:35:00,85.7,85.72,85.68,85.7,31200.0,67.4473,67.463,67.4315,67.4473,31200.0
2012-12-11 13:40:00,85.7,85.73,85.69,85.72,16300.0,67.4473,67.4709,67.4394,67.463,16300.0
2012-12-11 13:45:00,85.73,85.75,85.7,85.71,15400.0,67.4709,67.4866,67.4473,67.4551,15400.0
2012-12-11 13:50:00,85.71,85.74,85.69,85.7,28800.0,67.4551,67.4787,67.4394,67.4473,28800.0
2012-12-11 13:55:00,85.7,85.76,85.69,85.72,26200.0,67.4473,67.4945,67.4394,67.463,26200.0
2012-12-11 14:00:00,85.72,85.78,85.7,85.77,26300.0,67.463,67.5102,67.4473,67.5023,26300.0
2012-12-11 14:05:00,85.77,85.78,85.71,85.73,23000.0,67.5023,67.5102,67.4551,67.4709,23000.0
2012-12-11 14:10:00,85.73,85.73,85.7,85.71,13300.0,67.4709,67.4709,67.4473,67.4551,13300.0
2012-12-11 14:15:00,85.71,85.74,85.68,85.7,56100.0,67.4551,67.4787,67.4315,67.4473,56100.0
2012-12-11 14:20:00,85.7,85.77,85.69,85.71,42600.0,67.4473,67.5023,67.4394,67.4551,42600.0
2012-12-11 14:25:00,85.71,85.72,85.69,85.71,28800.0,67.4551,67.463,67.4394,67.4551,28800.0
2012-12-11 14:30:00,85.7,85.72,85.67,85.72,58700.0,67.4473,67.463,67.4236,67.463,58700.0
2012-12-11 14:35:00,85.71,85.71,85.64,85.65,20500.0,67.4551,67.4551,67.4,67.4079,20500.0
2012-12-11 14:40:00,85.65,85.65,85.54,85.57,28500.0,67.4079,67.4079,67.3213,67.3449,28500.0
2012-12-11 14:45:00,85.57,85.57,85.37,85.38,35000.0,67.3449,67.3449,67.1875,67.1954,35000.0
2012-12-11 14:50:00,85.4,85.41,85.34,85.37,39300.0,67.2112,67.219,67.1639,67.1875,39300.0
2012-12-11 14:55:00,85.37,85.41,85.3,85.3,36800.0,67.1875,67.219,67.1324,67.1324,36800.0
2012-12-11 15:00:00,85.29,85.31,85.22,85.23,40000.0,67.1246,67.1403,67.0695,67.0774,40000.0
2012-12-11 15:05:00,85.24,85.24,85.12,85.18,45000.0,67.0852,67.0852,66.9908,67.038,45000.0
2012-12-11 15:10:00,85.17,85.19,85.14,85.15,34800.0,67.0301,67.0459,67.0065,67.0144,34800.0
2012-12-11 15:15:00,85.16,85.16,84.97,85.0,72500.0,67.0223,67.0223,66.8727,66.8963,72500.0
2012-12-11 15:20:00,85.01,85.1,85.01,85.04,55300.0,66.9042,66.975,66.9042,66.9278,55300.0
2012-12-11 15:25:00,85.03,85.09,84.94,85.09,75000.0,66.92,66.9672,66.8491,66.9672,75000.0
2012-12-11 15:30:00,85.09,85.16,85.07,85.1,48100.0,66.9672,67.0223,66.9514,66.975,48100.0
2012-12-11 15:35:00,85.1,85.27,85.1,85.25,39900.0,66.975,67.1088,66.975,67.0931,39900.0
2012-12-11 15:40:00,85.25,85.31,85.21,85.26,49400.0,67.0931,67.1403,67.0616,67.101,49400.0
2012-12-11 15:45:00,85.26,85.31,85.23,85.31,78300.0,67.101,67.1403,67.0774,67.1403,78300.0
2012-12-11 15:50:00,85.3,85.33,85.21,85.29,105700.0,67.1324,67.1561,67.0616,67.1246,105700.0
2012-12-11 15:55:00,85.29,85.39,85.28,85.36,188000.0,67.1246,67.2033,67.1167,67.1797,188000.0
2012-12-12 09:30:00,85.77,86.01,85.71,86.0,75800.0,67.5023,67.6912,67.4551,67.6834,75800.0
2012-12-12 09:35:00,86.01,86.44,85.98,86.43,80000.0,67.6912,68.0296,67.6676,68.0218,80000.0
2012-12-12 09:40:00,86.41,86.52,86.36,86.37,76000.0,68.006,68.0926,67.9667,67.9746,76000.0
2012-12-12 09:45:00,86.35,86.4,86.25,86.25,50400.0,67.9588,67.9982,67.8801,67.8801,50400.0
2012-12-12 09:50:00,86.28,86.34,86.13,86.16,57900.0,67.9037,67.9509,67.7857,67.8093,57900.0
2012-12-12 09:55:00,86.16,86.34,86.14,86.33,46900.0,67.8093,67.9509,67.7935,67.9431,46900.0
2012-12-12 10:00:00,86.32,86.43,86.3,86.43,68600.0,67.9352,68.0218,67.9195,68.0218,68600.0
2012-12-12 10:05:00,86.44,86.51,86.3,86.36,81400.0,68.0296,68.0847,67.9195,67.9667,81400.0
2012-12-12 10:10:00,86.36,86.48,86.31,86.38,48800.0,67.9667,68.0611,67.9273,67.9824,48800.0
2012-12-12 10:15:00,86.37,86.43,86.33,86.4,29300.0,67.9746,68.0218,67.9431,67.9982,29300.0
2012-12-12 10:20:00,86.4,86.42,86.34,86.39,17600.0,67.9982,68.0139,67.9509,67.9903,17600.0
2012-12-12 10:25:00,86.39,86.47,86.39,86.4,25600.0,67.9903,68.0533,67.9903,67.9982,25600.0
2012-12-12 10:30:00,86.42,86.45,86.33,86.45,22700.0,68.0139,68.0375,67.9431,68.0375,22700.0
2012-12-12 10:35:00,86.43,86.45,86.36,86.36,16000.0,68.0218,68.0375,67.9667,67.9667,16000.0
2012-12-12 10:40:00,86.35,86.36,86.26,86.26,27300.0,67.9588,67.9667,67.888,67.888,27300.0
2012-12-12 10:45:00,86.27,86.29,86.25,86.29,24300.0,67.8959,67.9116,67.8801,67.9116,24300.0
2012-12-12 10:50:00,86.3,86.33,86.27,86.27,13900.0,67.9195,67.9431,67.8959,67.8959,13900.0
2012-12-12 10:55:00,86.26,86.27,86.18,86.21,29400.0,67.888,67.8959,67.825,67.8486,29400.0
2012-12-12 11:00:00,86.2,86.24,86.17,86.18,16100.0,67.8408,67.8722,67.8172,67.825,16100.0
2012-12-12 11:05:00,86.18,86.2,85.97,86.11,42500.0,67.825,67.8408,67.6597,67.7699,42500.0
2012-12-12 11:10:00,86.11,86.16,86.08,86.11,37600.0,67.7699,67.8093,67.7463,67.7699,37600.0
2012-12-12 11:15:00,86.11,86.11,86.07,86.11,12000.0,67.7699,67.7699,67.7385,67.7699,12000.0
2012-12-12 11:20:00,86.11,86.19,86.11,86.13,18200.0,67.7699,67.8329,67.7699,67.7857,18200.0
2012-12-12 11:25:00,86.14,86.24,86.14,86.22,20100.0,67.7935,67.8722,67.7935,67.8565,20100.0
2012-12-12 11:30:00,86.23,86.34,86.21,86.34,22100.0,67.8644,67.9509,67.8486,67.9509,22100.0
2012-12-12 11:35:00,86.33,86.43,86.32,86.42,22900.0,67.9431,68.0218,67.9352,68.0139,22900.0
2012-12-12 11:40:00,86.42,86.49,86.4,86.49,28900.0,68.0139,68.069,67.9982,68.069,28900.0
2012-12-12 11:45:00,86.48,86.5,86.43,86.46,16300.0,68.0611,68.0769,68.0218,68.0454,16300.0
2012-12-12 11:50:00,86.46,86.49,86.45,86.45,10500.0,68.0454,68.069,68.0375,68.0375,10500.0
2012-12-12 11:55:00,86.47,86.5,86.4,86.43,17700.0,68.0533,68.0769,67.9982,68.0218,17700.0
2012-12-12 12:00:00,86.41,86.43,86.39,86.42,12600.0,68.006,68.0218,67.9903,68.0139,12600.0
2012-12-12 12:05:00,86.42,86.46,86.4,86.45,15900.0,68.0139,68.0454,67.9982,68.0375,15900.0
2012-12-12 12:10:00,86.45,86.5,86.44,86.48,16600.0,68.0375,68.0769,68.0296,68.0611,16600.0
2012-12-12 12:15:00,86.49,86.5,86.41,86.44,16500.0,68.069,68.0769,68.006,68.0296,16500.0
2012-12-12 12:20:00,86.43,86.48,86.41,86.45,10900.0,68.0218,68.0611,68.006,68.0375,10900.0
2012-12-12 12:25:00,86.45,86.55,86.45,86.5,26700.0,68.0375,68.1162,68.0375,68.0769,26700.0
2012-12-12 12:30:00,86.49,86.72,86.3,86.54,76900.0,68.069,68.25,67.9195,68.1083,76900.0
2012-12-12 12:35:00,86.55,86.75,86.49,86.75,29000.0,68.1162,68.2736,68.069,68.2736,29000.0
2012-12-12 12:40:00,86.73,86.74,86.6,86.68,29800.0,68.2579,68.2658,68.1556,68.2185,29800.0
2012-12-12 12:45:00,86.69,86.8,86.64,86.7,30900.0,68.2264,68.313,68.1871,68.2343,30900.0
2012-12-12 12:50:00,86.72,86.88,86.71,86.85,40500.0,68.25,68.3759,68.2421,68.3523,40500.0
2012-12-12 12:55:00,86.85,86.88,86.78,86.8,30000.0,68.3523,68.3759,68.2972,68.313,30000.0
2012-12-12 13:00:00,86.79,86.83,86.75,86.81,38400.0,68.3051,68.3366,68.2736,68.3208,38400.0
2012-12-12 13:05:00,86.8,86.86,86.79,86.84,22300.0,68.313,68.3602,68.3051,68.3445,22300.0
2012-12-12 13:10:00,86.83,86.87,86.73,86.77,33600.0,68.3366,68.3681,68.2579,68.2894,33600.0
2012-12-12 13:15:00,86.77,86.8,86.64,86.65,33000.0,68.2894,68.313,68.1871,68.1949,33000.0
2012-12-12 13:20:00,86.67,86.88,86.67,86.85,31100.0,68.2107,68.3759,68.2107,68.3523,31100.0
2012-12-12 13:25:00,86.84,86.89,86.83,86.87,15100.0,68.3445,68.3838,68.3366,68.3681,15100.0
2012-12-12 13:30:00,86.87,86.95,86.86,86.89,35200.0,68.3681,68.431,68.3602,68.3838,35200.0
2012-12-12 13:35:00,86.88,86.91,86.87,86.89,10500.0,68.3759,68.3995,68.3681,68.3838,10500.0
2012-12-12 13:40:00,86.88,86.91,86.85,86.85,16000.0,68.3759,68.3995,68.3523,68.3523,16000.0
2012-12-12 13:45:00,86.85,86.86,86.79,86.85,21600.0,68.3523,68.3602,68.3051,68.3523,21600.0
2012-12-12 13:50:00,86.86,86.86,86.82,86.86,15700.0,68.3602,68.3602,68.3287,68.3602,15700.0
2012-12-12 13:55:00,86.86,86.91,86.84,86.89,24100.0,68.3602,68.3995,68.3445,68.3838,24100.0
2012-12-12 14:00:00,86.89,86.91,86.81,86.87,26300.0,68.3838,68.3995,68.3208,68.3681,26300.0
2012-12-12 14:05:00,86.85,86.87,86.78,86.8,17600.0,68.3523,68.3681,68.2972,68.313,17600.0
2012-12-12 14:10:00,86.8,86.83,86.8,86.83,13900.0,68.313,68.3366,68.313,68.3366,13900.0
2012-12-12 14:15:00,86.82,86.84,86.81,86.84,14000.0,68.3287,68.3445,68.3208,68.3445,14000.0
2012-12-12 14:20:00,86.84,86.87,86.73,86.78,23300.0,68.3445,68.3681,68.2579,68.2972,23300.0
2012-12-12 14:25:00,86.78,86.79,86.69,86.76,25000.0,68.2972,68.3051,68.2264,68.2815,25000.0
2012-12-12 14:30:00,86.75,86.76,86.63,86.66,34500.0,68.2736,68.2815,68.1792,68.2028,34500.0
2012-12-12 14:35:00,86.65,86.68,86.61,86.61,24200.0,68.1949,68.2185,68.1634,68.1634,24200.0
2012-12-12 14:40:00,86.61,86.68,86.61,86.65,31500.0,68.1634,68.2185,68.1634,68.1949,31500.0
2012-12-12 14:45:00,86.66,86.7,86.61,86.67,29100.0,68.2028,68.2343,68.1634,68.2107,29100.0
2012-12-12 14:50:00,86.67,86.72,86.64,86.64,14700.0,68.2107,68.25,68.1871,68.1871,14700.0
2012-12-12 14:55:00,86.64,86.69,86.63,86.64,20000.0,68.1871,68.2264,68.1792,68.1871,20000.0
2012-12-12 15:00:00,86.64,86.66,86.52,86.52,27700.0,68.1871,68.2028,68.0926,68.0926,27700.0
2012-12-12 15:05:00,86.53,86.6,86.53,86.55,25600.0,68.1005,68.1556,68.1005,68.1162,25600.0
2012-12-12 15:10:00,86.55,86.58,86.4,86.41,26500.0,68.1162,68.1398,67.9982,68.006,26500.0
2012-12-12 15:15:00,86.4,86.48,86.4,86.47,23100.0,67.9982,68.0611,67.9982,68.0533,23100.0
2012-12-12 15:20:00,86.46,86.48,86.39,86.4,54200.0,68.0454,68.0611,67.9903,67.9982,54200.0
2012-12-12 15:25:00,86.39,86.44,86.29,86.33,25500.0,67.9903,68.0296,67.9116,67.9431,25500.0
2012-12-12 15:30:00,86.32,86.36,86.21,86.21,58900.0,67.9352,67.9667,67.8486,67.8486,58900.0
2012-12-12 15:35:00,86.21,86.22,86.13,86.15,50400.0,67.8486,67.8565,67.7857,67.8014,50400.0
2012-12-12 15:40:00,86.15,86.31,86.14,86.31,48600.0,67.8014,67.9273,67.7935,67.9273,48600.0
2012-12-12 15:45:00,86.29,86.3,86.18,86.27,78700.0,67.9116,67.9195,67.825,67.8959,78700.0
2012-12-12 15:50:00,86.27,86.31,86.23,86.28,67200.0,67.8959,67.9273,67.8644,67.9037,67200.0
2012-12-12 15:55:00,86.27,86.28,86.23,86.26,127600.0,67.8959,67.9037,67.8644,67.888,127600.0
2012-12-13 09:30:00,86.01,86.2,85.55,85.83,90700.0,67.6912,67.8408,67.3292,67.5496,90700.0
2012-12-13 09:35:00,85.83,85.98,85.7,85.71,41000.0,67.5496,67.6676,67.4473,67.4551,41000.0
2012-12-13 09:40:00,85.72,85.72,85.5,85.57,54800.0,67.463,67.463,67.2899,67.3449,54800.0
2012-12-13 09:45:00,85.58,85.85,85.55,85.82,27100.0,67.3528,67.5653,67.3292,67.5417,27100.0
2012-12-13 09:50:00,85.85,85.97,85.85,85.94,29800.0,67.5653,67.6597,67.5653,67.6361,29800.0
2012-12-13 09:55:00,85.91,86.0,85.91,85.95,21800.0,67.6125,67.6834,67.6125,67.644,21800.0
2012-12-13 10:00:00,85.97,86.0,85.91,85.93,34800.0,67.6597,67.6834,67.6125,67.6283,34800.0
2012-12-13 10:05:00,85.94,85.95,85.81,85.88,18200.0,67.6361,67.644,67.5338,67.5889,18200.0
2012-12-13 10:10:00,85.86,86.01,85.86,85.99,34900.0,67.5732,67.6912,67.5732,67.6755,34900.0
2012-12-13 10:15:00,86.0,86.05,85.97,86.03,42300.0,67.6834,67.7227,67.6597,67.707,42300.0
2012-12-13 10:20:00,86.06,86.06,85.97,85.98,20300.0,67.7306,67.7306,67.6597,67.6676,20300.0
2012-12-13 10:25:00,85.98,86.01,85.82,85.87,33800.0,67.6676,67.6912,67.5417,67.581,33800.0
2012-12-13 10:30:00,85.88,85.88,85.72,85.75,18700.0,67.5889,67.5889,67.463,67.4866,18700.0
2012-12-13 10:35:00,85.74,85.77,85.65,85.71,23500.0,67.4787,67.5023,67.4079,67.4551,23500.0
2012-12-13 10:40:00,85.72,85.74,85.6,85.67,29200.0,67.463,67.4787,67.3686,67.4236,29200.0
2012-12-13 10:45:00,85.68,85.68,85.6,85.64,16400.0,67.4315,67.4315,67.3686,67.4,16400.0
2012-12-13 10:50:00,85.65,85.72,85.55,85.62,33500.0,67.4079,67.463,67.3292,67.3843,33500.0
2012-12-13 10:55:00,85.63,85.77,85.62,85.77,13000.0,67.3922,67.5023,67.3843,67.5023,13000.0
2012-12-13 11:00:00,85.79,85.81,85.73,85.75,25300.0,67.5181,67.5338,67.4709,67.4866,25300.0
2012-12-13 11:05:00,85.74,85.74,85.58,85.58,41500.0,67.4787,67.4787,67.3528,67.3528,41500.0
2012-12-13 11:10:00,85.58,85.62,85.56,85.58,17200.0,67.3528,67.3843,67.3371,67.3528,17200.0
2012-12-13 11:15:00,85.59,85.67,85.55,85.65,23200.0,67.3607,67.4236,67.3292,67.4079,23200.0
2012-12-13 11:20:00,85.64,85.65,85.52,85.62,48200.0,67.4,67.4079,67.3056,67.3843,48200.0
2012-12-13 11:25:00,85.63,85.73,85.56,85.67,26000.0,67.3922,67.4709,67.3371,67.4236,26000.0
2012-12-13 11:30:00,85.67,85.7,85.62,85.69,19400.0,67.4236,67.4473,67.3843,67.4394,19400.0
2012-12-13 11:35:00,85.68,85.76,85.65,85.72,39000.0,67.4315,67.4945,67.4079,67.463,39000.0
2012-12-13 11:40:00,85.72,85.72,85.62,85.62,17900.0,67.463,67.463,67.3843,67.3843,17900.0
2012-12-13 11:45:00,85.61,85.61,85.57,85.58,12400.0,67.3764,67.3764,67.3449,67.3528,12400.0
2012-12-13 11:50:00,85.59,85.65,85.57,85.58,21500.0,67.3607,67.4079,67.3449,67.3528,21500.0
2012-12-13 11:55:00,85.57,85.57,85.51,85.52,27000.0,67.3449,67.3449,67.2977,67.3056,27000.0
2012-12-13 12:00:00,85.52,85.54,85.44,85.53,41100.0,67.3056,67.3213,67.2426,67.3135,41100.0
2012-12-13 12:05:00,85.54,85.54,85.48,85.49,27600.0,67.3213,67.3213,67.2741,67.282,27600.0
2012-12-13 12:10:00,85.49,85.5,85.42,85.43,33400.0,67.282,67.2899,67.2269,67.2348,33400.0
2012-12-13 12:15:00,85.43,85.49,85.41,85.43,20800.0,67.2348,67.282,67.219,67.2348,20800.0
2012-12-13 12:20:00,85.42,85.43,85.4,85.42,28600.0,67.2269,67.2348,67.2112,67.2269,28600.0
2012-12-13 12:25:00,85.42,85.43,85.35,85.35,30900.0,67.2269,67.2348,67.1718,67.1718,30900.0
2012-12-13 12:30:00,85.36,85.39,85.31,85.37,47800.0,67.1797,67.2033,67.1403,67.1875,47800.0
2012-12-13 12:35:00,85.36,85.36,85.29,85.29,10900.0,67.1797,67.1797,67.1246,67.1246,10900.0
2012-12-13 12:40:00,85.29,85.29,85.14,85.17,27500.0,67.1246,67.1246,67.0065,67.0301,27500.0
2012-12-13 12:45:00,85.17,85.28,85.16,85.23,35300.0,67.0301,67.1167,67.0223,67.0774,35300.0
2012-12-13 12:50:00,85.24,85.28,85.2,85.24,15400.0,67.0852,67.1167,67.0537,67.0852,15400.0
2012-12-13 12:55:00,85.24,85.25,85.21,85.23,21000.0,67.0852,67.0931,67.0616,67.0774,21000.0
2012-12-13 13:00:00,85.23,85.31,85.2,85.26,38000.0,67.0774,67.1403,67.0537,67.101,38000.0
2012-12-13 13:05:00,85.27,85.29,85.21,85.22,15200.0,67.1088,67.1246,67.0616,67.0695,15200.0
2012-12-13 13:10:00,85.22,85.25,85.13,85.14,16600.0,67.0695,67.0931,66.9987,67.0065,16600.0
2012-12-13 13:15:00,85.15,85.25,85.15,85.2,19400.0,67.0144,67.0931,67.0144,67.0537,19400.0
2012-12-13 13:20:00,85.21,85.25,85.2,85.25,13500.0,67.0616,67.0931,67.0537,67.0931,13500.0
2012-12-13 13:25:00,85.25,85.25,85.23,85.23,15800.0,67.0931,67.0931,67.0774,67.0774,15800.0
2012-12-13 13:30:00,85.23,85.26,85.22,85.26,19200.0,67.0774,67.101,67.0695,67.101,19200.0
2012-12-13 13:35:00,85.26,85.28,85.24,85.26,10100.0,67.101,67.1167,67.0852,67.101,10100.0
2012-12-13 13:40:00,85.26,85.29,85.25,85.25,11700.0,67.101,67.1246,67.0931,67.0931,11700.0
2012-12-13 13:45:00,85.26,85.26,85.21,85.21,15100.0,67.101,67.101,67.0616,67.0616,15100.0
2012-12-13 13:50:00,85.2,85.25,85.18,85.24,12800.0,67.0537,67.0931,67.038,67.0852,12800.0
2012-12-13 13:55:00,85.22,85.27,85.22,85.26,14900.0,67.0695,67.1088,67.0695,67.101,14900.0
2012-12-13 14:00:00,85.27,85.28,85.2,85.2,17300.0,67.1088,67.1167,67.0537,67.0537,17300.0
2012-12-13 14:05:00,85.2,85.23,85.16,85.17,23900.0,67.0537,67.0774,67.0223,67.0301,23900.0
2012-12-13 14:10:00,85.17,85.18,85.1,85.1,15500.0,67.0301,67.038,66.975,66.975,15500.0
2012-12-13 14:15:00,85.11,85.16,85.1,85.13,14700.0,66.9829,67.0223,66.975,66.9987,14700.0
2012-12-13 14:20:00,85.12,85.16,85.09,85.13,13900.0,66.9908,67.0223,66.9672,66.9987,13900.0
2012-12-13 14:25:00,85.14,85.19,85.13,85.17,25900.0,67.0065,67.0459,66.9987,67.0301,25900.0
2012-12-13 14:30:00,85.17,85.19,85.17,85.19,25800.0,67.0301,67.0459,67.0301,67.0459,25800.0
2012-12-13 14:35:00,85.18,85.2,85.16,85.2,25100.0,67.038,67.0537,67.0223,67.0537,25100.0
2012-12-13 14:40:00,85.2,85.22,85.18,85.21,13100.0,67.0537,67.0695,67.038,67.0616,13100.0
2012-12-13 14:45:00,85.2,85.24,85.18,85.24,23100.0,67.0537,67.0852,67.038,67.0852,23100.0
2012-12-13 14:50:00,85.24,85.26,85.22,85.23,21100.0,67.0852,67.101,67.0695,67.0774,21100.0
2012-12-13 14:55:00,85.23,85.24,85.17,85.18,54500.0,67.0774,67.0852,67.0301,67.038,54500.0
2012-12-13 15:00:00,85.19,85.23,85.17,85.18,62900.0,67.0459,67.0774,67.0301,67.038,62900.0
2012-12-13 15:05:00,85.18,85.22,85.16,85.17,26200.0,67.038,67.0695,67.0223,67.0301,26200.0
2012-12-13 15:10:00,85.17,85.2,85.09,85.13,34300.0,67.0301,67.0537,66.9672,66.9987,34300.0
2012-12-13 15:15:00,85.13,85.14,85.08,85.11,50700.0,66.9987,67.0065,66.9593,66.9829,50700.0
2012-12-13 15:20:00,85.11,85.16,85.1,85.12,44700.0,66.9829,67.0223,66.975,66.9908,44700.0
2012-12-13 15:25:00,85.12,85.19,85.11,85.19,19500.0,66.9908,67.0459,66.9829,67.0459,19500.0
2012-12-13 15:30:00,85.2,85.34,85.19,85.31,42000.0,67.0537,67.1639,67.0459,67.1403,42000.0
2012-12-13 15:35:00,85.32,85.51,85.29,85.47,64400.0,67.1482,67.2977,67.1246,67.2662,64400.0
2012-12-13 15:40:00,85.48,85.64,85.48,85.63,55000.0,67.2741,67.4,67.2741,67.3922,55000.0
2012-12-13 15:45:00,85.62,85.64,85.54,85.61,61400.0,67.3843,67.4,67.3213,67.3764,61400.0
2012-12-13 15:50:00,85.59,85.62,85.54,85.61,66900.0,67.3607,67.3843,67.3213,67.3764,66900.0
2012-12-13 15:55:00,85.61,85.62,85.53,85.56,143400.0,67.3764,67.3843,67.3135,67.3371,143400.0
2012-12-14 09:30:00,85.5,86.01,85.5,86.01,93700.0,67.2899,67.6912,67.2899,67.6912,93700.0
2012-12-14 09:35:00,86.08,86.25,86.04,86.21,39300.0,67.7463,67.8801,67.7148,67.8486,39300.0
2012-12-14 09:40:00,86.2,86.62,86.19,86.55,93700.0,67.8408,68.1713,67.8329,68.1162,93700.0
2012-12-14 09:45:00,86.52,86.69,86.35,86.67,38300.0,68.0926,68.2264,67.9588,68.2107,38300.0
2012-12-14 09:50:00,86.67,86.67,86.36,86.38,24200.0,68.2107,68.2107,67.9667,67.9824,24200.0
2012-12-14 09:55:00,86.36,86.39,86.01,86.1,34600.0,67.9667,67.9903,67.6912,67.7621,34600.0
2012-12-14 10:00:00,86.09,86.3,86.07,86.27,32100.0,67.7542,67.9195,67.7385,67.8959,32100.0
2012-12-14 10:05:00,86.26,86.29,86.21,86.21,15200.0,67.888,67.9116,67.8486,67.8486,15200.0
2012-12-14 10:10:00,86.23,86.28,86.06,86.27,37700.0,67.8644,67.9037,67.7306,67.8959,37700.0
2012-12-14 10:15:00,86.28,86.28,86.03,86.06,22000.0,67.9037,67.9037,67.707,67.7306,22000.0
2012-12-14 10:20:00,86.07,86.1,86.01,86.09,22500.0,67.7385,67.7621,67.6912,67.7542,22500.0
2012-12-14 10:25:00,86.09,86.25,86.07,86.18,24900.0,67.7542,67.8801,67.7385,67.825,24900.0
2012-12-14 10:30:00,86.15,86.27,86.15,86.16,30500.0,67.8014,67.8959,67.8014,67.8093,30500.0
2012-12-14 10:35:00,86.16,86.26,86.14,86.17,25600.0,67.8093,67.888,67.7935,67.8172,25600.0
2012-12-14 10:40:00,86.18,86.33,86.16,86.33,45500.0,67.825,67.9431,67.8093,67.9431,45500.0
2012-12-14 10:45:00,86.33,86.43,86.33,86.41,22200.0,67.9431,68.0218,67.9431,68.006,22200.0
2012-12-14 10:50:00,86.39,86.43,86.36,86.42,40100.0,67.9903,68.0218,67.9667,68.0139,40100.0
2012-12-14 10:55:00,86.42,86.44,86.39,86.44,22100.0,68.0139,68.0296,67.9903,68.0296,22100.0
2012-12-14 11:00:00,86.42,86.44,86.4,86.42,17200.0,68.0139,68.0296,67.9982,68.0139,17200.0
2012-12-14 11:05:00,86.42,86.54,86.41,86.41,26700.0,68.0139,68.1083,68.006,68.006,26700.0
2012-12-14 11:10:00,86.41,86.42,86.31,86.4,24200.0,68.006,68.0139,67.9273,67.9982,24200.0
2012-12-14 11:15:00,86.4,86.43,86.34,86.36,28700.0,67.9982,68.0218,67.9509,67.9667,28700.0
2012-12-14 11:20:00,86.35,86.42,86.35,86.37,10700.0,67.9588,68.0139,67.9588,67.9746,10700.0
2012-12-14 11:25:00,86.37,86.38,86.28,86.31,13000.0,67.9746,67.9824,67.9037,67.9273,13000.0
2012-12-14 11:30:00,86.32,86.32,86.18,86.18,15800.0,67.9352,67.9352,67.825,67.825,15800.0
2012-12-14 11:35:00,86.17,86.2,86.03,86.08,26500.0,67.8172,67.8408,67.707,67.7463,26500.0
2012-12-14 11:40:00,86.07,86.28,86.07,86.24,29900.0,67.7385,67.9037,67.7385,67.8722,29900.0
2012-12-14 11:45:00,86.23,86.26,86.19,86.2,14900.0,67.8644,67.888,67.8329,67.8408,14900.0
2012-12-14 11:50:00,86.19,86.21,86.15,86.15,5700.0,67.8329,67.8486,67.8014,67.8014,5700.0
2012-12-14 11:55:00,86.15,86.15,86.05,86.08,20600.0,67.8014,67.8014,67.7227,67.7463,20600.0
2012-12-14 12:00:00,86.08,86.18,86.07,86.18,25600.0,67.7463,67.825,67.7385,67.825,25600.0
2012-12-14 12:05:00,86.19,86.23,86.02,86.14,44600.0,67.8329,67.8644,67.6991,67.7935,44600.0
2012-12-14 12:10:00,86.14,86.18,86.1,86.15,9000.0,67.7935,67.825,67.7621,67.8014,9000.0
2012-12-14 12:15:00,86.16,86.22,86.1,86.1,11200.0,67.8093,67.8565,67.7621,67.7621,11200.0
2012-12-14 12:20:00,86.1,86.17,86.09,86.12,7900.0,67.7621,67.8172,67.7542,67.7778,7900.0
2012-12-14 12:25:00,86.12,86.18,86.12,86.16,13800.0,67.7778,67.825,67.7778,67.8093,13800.0
2012-12-14 12:30:00,86.16,86.18,86.06,86.15,44000.0,67.8093,67.825,67.7306,67.8014,44000.0
2012-12-14 12:35:00,86.16,86.17,86.13,86.17,4500.0,67.8093,67.8172,67.7857,67.8172,4500.0
2012-12-14 12:40:00,86.18,86.23,86.17,86.2,10800.0,67.825,67.8644,67.8172,67.8408,10800.0
2012-12-14 12:45:00,86.21,86.27,86.2,86.23,9700.0,67.8486,67.8959,67.8408,67.8644,9700.0
2012-12-14 12:50:00,86.22,86.25,86.2,86.2,19700.0,67.8565,67.8801,67.8408,67.8408,19700.0
2012-12-14 12:55:00,86.21,86.26,86.21,86.25,8400.0,67.8486,67.888,67.8486,67.8801,8400.0
2012-12-14 13:00:00,86.24,86.27,86.22,86.24,6500.0,67.8722,67.8959,67.8565,67.8722,6500.0
2012-12-14 13:05:00,86.24,86.24,86.22,86.23,3600.0,67.8722,67.8722,67.8565,67.8644,3600.0
2012-12-14 13:10:00,86.22,86.22,86.13,86.13,8000.0,67.8565,67.8565,67.7857,67.7857,8000.0
2012-12-14 13:15:00,86.13,86.14,86.1,86.1,6600.0,67.7857,67.7935,67.7621,67.7621,6600.0
2012-12-14 13:20:00,86.1,86.13,86.1,86.13,8300.0,67.7621,67.7857,67.7621,67.7857,8300.0
2012-12-14 13:25:00,86.13,86.18,86.11,86.18,5900.0,67.7857,67.825,67.7699,67.825,5900.0
2012-12-14 13:30:00,86.18,86.2,86.14,86.2,15600.0,67.825,67.8408,67.7935,67.8408,15600.0
2012-12-14 13:35:00,86.2,86.25,86.2,86.25,7000.0,67.8408,67.8801,67.8408,67.8801,7000.0
2012-12-14 13:40:00,86.24,86.26,86.22,86.25,10800.0,67.8722,67.888,67.8565,67.8801,10800.0
2012-12-14 13:45:00,86.26,86.34,86.26,86.29,14200.0,67.888,67.9509,67.888,67.9116,14200.0
2012-12-14 13:50:00,86.29,86.3,86.27,86.3,9100.0,67.9116,67.9195,67.8959,67.9195,9100.0
2012-12-14 13:55:00,86.3,86.3,86.26,86.28,13500.0,67.9195,67.9195,67.888,67.9037,13500.0
2012-12-14 14:00:00,86.29,86.31,86.26,86.29,9500.0,67.9116,67.9273,67.888,67.9116,9500.0
2012-12-14 14:05:00,86.3,86.35,86.29,86.33,12300.0,67.9195,67.9588,67.9116,67.9431,12300.0
2012-12-14 14:10:00,86.33,86.39,86.32,86.38,10600.0,67.9431,67.9903,67.9352,67.9824,10600.0
2012-12-14 14:15:00,86.39,86.4,86.33,86.34,8100.0,67.9903,67.9982,67.9431,67.9509,8100.0
2012-12-14 14:20:00,86.34,86.34,86.31,86.31,8500.0,67.9509,67.9509,67.9273,67.9273,8500.0
2012-12-14 14:25:00,86.32,86.34,86.28,86.29,16300.0,67.9352,67.9509,67.9037,67.9116,16300.0
2012-12-14 14:30:00,86.29,86.33,86.29,86.3,10400.0,67.9116,67.9431,67.9116,67.9195,10400.0
2012-12-14 14:35:00,86.3,86.3,86.26,86.28,7300.0,67.9195,67.9195,67.888,67.9037,7300.0
2012-12-14 14:40:00,86.29,86.29,86.26,86.27,4600.0,67.9116,67.9116,67.888,67.8959,4600.0
2012-12-14 14:45:00,86.28,86.3,86.24,86.24,26000.0,67.9037,67.9195,67.8722,67.8722,26000.0
2012-12-14 14:50:00,86.25,86.31,86.22,86.28,45500.0,67.8801,67.9273,67.8565,67.9037,45500.0
2012-12-14 14:55:00,86.26,86.26,86.1,86.14,23900.0,67.888,67.888,67.7621,67.7935,23900.0
2012-12-14 15:00:00,86.14,86.18,86.14,86.14,11700.0,67.7935,67.825,67.7935,67.7935,11700.0
2012-12-14 15:05:00,86.14,86.14,85.98,85.98,23200.0,67.7935,67.7935,67.6676,67.6676,23200.0
2012-12-14 15:10:00,85.98,86.09,85.96,86.05,28000.0,67.6676,67.7542,67.6519,67.7227,28000.0
2012-12-14 15:15:00,86.05,86.13,86.02,86.09,33500.0,67.7227,67.7857,67.6991,67.7542,33500.0
2012-12-14 15:20:00,86.09,86.18,86.08,86.15,36700.0,67.7542,67.825,67.7463,67.8014,36700.0
2012-12-14 15:25:00,86.15,86.16,86.07,86.07,23900.0,67.8014,67.8093,67.7385,67.7385,23900.0
2012-12-14 15:30:00,86.07,86.19,86.06,86.15,42000.0,67.7385,67.8329,67.7306,67.8014,42000.0
2012-12-14 15:35:00,86.17,86.23,86.12,86.16,35700.0,67.8172,67.8644,67.7778,67.8093,35700.0
2012-12-14 15:40:00,86.15,86.18,86.11,86.12,22600.0,67.8014,67.825,67.7699,67.7778,22600.0
2012-12-14 15:45:00,86.11,86.11,85.96,85.96,56600.0,67.7699,67.7699,67.6519,67.6519,56600.0
2012-12-14 15:50:00,85.97,85.97,85.91,85.95,66100.0,67.6597,67.6597,67.6125,67.644,66100.0
2012-12-14 15:55:00,85.94,85.97,85.9,85.97,91900.0,67.6361,67.6597,67.6047,67.6597,91900.0
2012-12-17 09:30:00,86.07,86.25,86.0,86.06,56700.0,67.7385,67.8801,67.6834,67.7306,56700.0
2012-12-17 09:35:00,86.15,86.3,85.84,85.84,37600.0,67.8014,67.9195,67.5574,67.5574,37600.0
2012-12-17 09:40:00,85.89,86.0,85.71,85.98,22800.0,67.5968,67.6834,67.4551,67.6676,22800.0
2012-12-17 09:45:00,86.04,86.15,85.77,85.86,29000.0,67.7148,67.8014,67.5023,67.5732,29000.0
2012-12-17 09:50:00,85.8,86.06,85.8,86.06,30300.0,67.526,67.7306,67.526,67.7306,30300.0
2012-12-17 09:55:00,86.07,86.11,85.94,86.1,17700.0,67.7385,67.7699,67.6361,67.7621,17700.0
2012-12-17 10:00:00,86.11,86.25,86.1,86.2,16200.0,67.7699,67.8801,67.7621,67.8408,16200.0
2012-12-17 10:05:00,86.18,86.3,86.17,86.25,23700.0,67.825,67.9195,67.8172,67.8801,23700.0
2012-12-17 10:10:00,86.26,86.26,86.13,86.24,36400.0,67.888,67.888,67.7857,67.8722,36400.0
2012-12-17 10:15:00,86.23,86.23,86.09,86.23,41200.0,67.8644,67.8644,67.7542,67.8644,41200.0
2012-12-17 10:20:00,86.21,86.26,86.15,86.24,19500.0,67.8486,67.888,67.8014,67.8722,19500.0
2012-12-17 10:25:00,86.26,86.29,86.2,86.23,23200.0,67.888,67.9116,67.8408,67.8644,23200.0
2012-12-17 10:30:00,86.24,86.37,86.24,86.36,14800.0,67.8722,67.9746,67.8722,67.9667,14800.0
2012-12-17 10:35:00,86.38,86.42,86.34,86.36,19100.0,67.9824,68.0139,67.9509,67.9667,19100.0
2012-12-17 10:40:00,86.36,86.36,86.29,86.3,10200.0,67.9667,67.9667,67.9116,67.9195,10200.0
2012-12-17 10:45:00,86.3,86.33,86.27,86.31,11000.0,67.9195,67.9431,67.8959,67.9273,11000.0
2012-12-17 10:50:00,86.33,86.35,86.31,86.33,7800.0,67.9431,67.9588,67.9273,67.9431,7800.0
2012-12-17 10:55:00,86.32,86.33,86.28,86.29,25700.0,67.9352,67.9431,67.9037,67.9116,25700.0
2012-12-17 11:00:00,86.28,86.34,86.27,86.3,14700.0,67.9037,67.9509,67.8959,67.9195,14700.0
2012-12-17 11:05:00,86.3,86.31,86.21,86.27,31300.0,67.9195,67.9273,67.8486,67.8959,31300.0
2012-12-17 11:10:00,86.29,86.37,86.25,86.35,16000.0,67.9116,67.9746,67.8801,67.9588,16000.0
2012-12-17 11:15:00,86.36,86.41,86.3,86.41,13600.0,67.9667,68.006,67.9195,68.006,13600.0
2012-12-17 11:20:00,86.41,86.41,86.33,86.36,14700.0,68.006,68.006,67.9431,67.9667,14700.0
2012-12-17 11:25:00,86.36,86.36,86.23,86.29,51300.0,67.9667,67.9667,67.8644,67.9116,51300.0
2012-12-17 11:30:00,86.29,86.41,86.26,86.4,21500.0,67.9116,68.006,67.888,67.9982,21500.0
2012-12-17 11:35:00,86.39,86.43,86.29,86.34,36200.0,67.9903,68.0218,67.9116,67.9509,36200.0
2012-12-17 11:40:00,86.35,86.48,86.35,86.39,21800.0,67.9588,68.0611,67.9588,67.9903,21800.0
2012-12-17 11:45:00,86.39,86.43,86.34,86.37,29400.0,67.9903,68.0218,67.9509,67.9746,29400.0
2012-12-17 11:50:00,86.36,86.44,86.36,86.4,22400.0,67.9667,68.0296,67.9667,67.9982,22400.0
2012-12-17 11:55:00,86.4,86.4,86.34,86.38,23100.0,67.9982,67.9982,67.9509,67.9824,23100.0
2012-12-17 12:00:00,86.38,86.43,86.36,86.39,25700.0,67.9824,68.0218,67.9667,67.9903,25700.0
2012-12-17 12:05:00,86.38,86.48,86.38,86.38,24000.0,67.9824,68.0611,67.9824,67.9824,24000.0
2012-12-17 12:10:00,86.38,86.39,86.31,86.34,11100.0,67.9824,67.9903,67.9273,67.9509,11100.0
2012-12-17 12:15:00,86.33,86.38,86.31,86.35,12100.0,67.9431,67.9824,67.9273,67.9588,12100.0
2012-12-17 12:20:00,86.35,86.41,86.34,86.4,39400.0,67.9588,68.006,67.9509,67.9982,39400.0
2012-12-17 12:25:00,86.4,86.43,86.35,86.4,31900.0,67.9982,68.0218,67.9588,67.9982,31900.0
2012-12-17 12:30:00,86.41,86.42,86.35,86.35,10200.0,68.006,68.0139,67.9588,67.9588,10200.0
2012-12-17 12:35:00,86.36,86.36,86.29,86.3,23100.0,67.9667,67.9667,67.9116,67.9195,23100.0
2012-12-17 12:40:00,86.31,86.32,86.26,86.28,11800.0,67.9273,67.9352,67.888,67.9037,11800.0
2012-12-17 12:45:00,86.28,86.31,86.27,86.27,22000.0,67.9037,67.9273,67.8959,67.8959,22000.0
2012-12-17 12:50:00,86.28,86.3,86.26,86.27,7000.0,67.9037,67.9195,67.888,67.8959,7000.0
2012-12-17 12:55:00,86.27,86.28,86.25,86.26,3700.0,67.8959,67.9037,67.8801,67.888,3700.0
2012-12-17 13:00:00,86.26,86.3,86.21,86.25,88500.0,67.888,67.9195,67.8486,67.8801,88500.0
2012-12-17 13:05:00,86.25,86.26,86.22,86.25,9600.0,67.8801,67.888,67.8565,67.8801,9600.0
2012-12-17 13:10:00,86.25,86.28,86.23,86.23,33000.0,67.8801,67.9037,67.8644,67.8644,33000.0
2012-12-17 13:15:00,86.22,86.28,86.22,86.23,20700.0,67.8565,67.9037,67.8565,67.8644,20700.0
2012-12-17 13:20:00,86.24,86.26,86.21,86.26,9000.0,67.8722,67.888,67.8486,67.888,9000.0
2012-12-17 13:25:00,86.24,86.27,86.22,86.26,8300.0,67.8722,67.8959,67.8565,67.888,8300.0
2012-12-17 13:30:00,86.24,86.27,86.22,86.27,8400.0,67.8722,67.8959,67.8565,67.8959,8400.0
2012-12-17 13:35:00,86.27,86.28,86.19,86.19,28800.0,67.8959,67.9037,67.8329,67.8329,28800.0
2012-12-17 13:40:00,86.18,86.19,86.05,86.07,60500.0,67.825,67.8329,67.7227,67.7385,60500.0
2012-12-17 13:45:00,86.07,86.08,86.0,86.03,26400.0,67.7385,67.7463,67.6834,67.707,26400.0
2012-12-17 13:50:00,86.02,86.02,85.93,85.95,11900.0,67.6991,67.6991,67.6283,67.644,11900.0
2012-12-17 13:55:00,85.95,85.96,85.93,85.94,14400.0,67.644,67.6519,67.6283,67.6361,14400.0
2012-12-17 14:00:00,85.95,86.17,85.95,86.06,38900.0,67.644,67.8172,67.644,67.7306,38900.0
2012-12-17 14:05:00,86.05,86.07,85.99,86.01,14600.0,67.7227,67.7385,67.6755,67.6912,14600.0
2012-12-17 14:10:00,86.02,86.05,85.96,85.96,20800.0,67.6991,67.7227,67.6519,67.6519,20800.0
2012-12-17 14:15:00,85.95,85.99,85.91,85.91,22900.0,67.644,67.6755,67.6125,67.6125,22900.0
2012-12-17 14:20:00,85.91,85.92,85.84,85.87,20400.0,67.6125,67.6204,67.5574,67.581,20400.0
2012-12-17 14:25:00,85.86,85.92,85.85,85.9,12100.0,67.5732,67.6204,67.5653,67.6047,12100.0
2012-12-17 14:30:00,85.89,85.93,85.88,85.91,12900.0,67.5968,67.6283,67.5889,67.6125,12900.0
2012-12-17 14:35:00,85.9,85.95,85.86,85.87,13800.0,67.6047,67.644,67.5732,67.581,13800.0
2012-12-17 14:40:00,85.87,85.93,85.86,85.88,10400.0,67.581,67.6283,67.5732,67.5889,10400.0
2012-12-17 14:45:00,85.88,85.89,85.83,85.84,18800.0,67.5889,67.5968,67.5496,67.5574,18800.0
2012-12-17 14:50:00,85.85,85.89,85.83,85.85,19800.0,67.5653,67.5968,67.5496,67.5653,19800.0
2012-12-17 14:55:00,85.86,85.92,85.85,85.9,19900.0,67.5732,67.6204,67.5653,67.6047,19900.0
2012-12-17 15:00:00,85.91,85.94,85.89,85.93,20800.0,67.6125,67.6361,67.5968,67.6283,20800.0
2012-12-17 15:05:00,85.93,86.07,85.91,86.04,69500.0,67.6283,67.7385,67.6125,67.7148,69500.0
2012-12-17 15:10:00,86.05,86.05,85.9,85.96,32600.0,67.7227,67.7227,67.6047,67.6519,32600.0
2012-12-17 15:15:00,85.97,86.04,85.91,85.94,37600.0,67.6597,67.7148,67.6125,67.6361,37600.0
2012-12-17 15:20:00,85.93,86.04,85.89,85.94,41300.0,67.6283,67.7148,67.5968,67.6361,41300.0
2012-12-17 15:25:00,85.93,86.06,85.9,85.95,49300.0,67.6283,67.7306,67.6047,67.644,49300.0
2012-12-17 15:30:00,85.94,86.04,85.93,86.03,38600.0,67.6361,67.7148,67.6283,67.707,38600.0
2012-12-17 15:35:00,86.03,86.1,85.98,86.09,36900.0,67.707,67.7621,67.6676,67.7542,36900.0
2012-12-17 15:40:00,86.09,86.15,86.08,86.14,35500.0,67.7542,67.8014,67.7463,67.7935,35500.0
2012-12-17 15:45:00,86.15,86.21,86.15,86.19,42800.0,67.8014,67.8486,67.8014,67.8329,42800.0
2012-12-17 15:50:00,86.19,86.29,86.18,86.27,52600.0,67.8329,67.9116,67.825,67.8959,52600.0
2012-12-17 15:55:00,86.28,86.39,86.28,86.37,123800.0,67.9037,67.9903,67.9037,67.9746,123800.0
2012-12-18 09:30:00,86.5,86.5,86.11,86.3,64300.0,68.0769,68.0769,67.7699,67.9195,64300.0
2012-12-18 09:35:00,86.25,86.37,86.18,86.25,40600.0,67.8801,67.9746,67.825,67.8801,40600.0
2012-12-18 09:40:00,86.24,86.47,86.24,86.47,32900.0,67.8722,68.0533,67.8722,68.0533,32900.0
2012-12-18 09:45:00,86.46,86.62,86.41,86.57,29000.0,68.0454,68.1713,68.006,68.132,29000.0
2012-12-18 09:50:00,86.57,86.57,86.42,86.49,25900.0,68.132,68.132,68.0139,68.069,25900.0
2012-12-18 09:55:00,86.49,86.52,86.43,86.43,20700.0,68.069,68.0926,68.0218,68.0218,20700.0
2012-12-18 10:00:00,86.42,86.51,86.41,86.47,27400.0,68.0139,68.0847,68.006,68.0533,27400.0
2012-12-18 10:05:00,86.48,86.48,86.37,86.46,32500.0,68.0611,68.0611,67.9746,68.0454,32500.0
2012-12-18 10:10:00,86.45,86.52,86.44,86.51,47700.0,68.0375,68.0926,68.0296,68.0847,47700.0
2012-12-18 10:15:00,86.51,86.64,86.46,86.62,83300.0,68.0847,68.1871,68.0454,68.1713,83300.0
2012-12-18 10:20:00,86.62,86.64,86.52,86.61,55400.0,68.1713,68.1871,68.0926,68.1634,55400.0
2012-12-18 10:25:00,86.62,86.68,86.61,86.67,38400.0,68.1713,68.2185,68.1634,68.2107,38400.0
2012-12-18 10:30:00,86.67,86.91,86.65,86.88,200300.0,68.2107,68.3995,68.1949,68.3759,200300.0
2012-12-18 10:35:00,86.88,86.9,86.74,86.86,60700.0,68.3759,68.3917,68.2658,68.3602,60700.0
2012-12-18 10:40:00,86.85,86.86,86.81,86.84,24300.0,68.3523,68.3602,68.3208,68.3445,24300.0
2012-12-18 10:45:00,86.82,86.87,86.8,86.84,39600.0,68.3287,68.3681,68.313,68.3445,39600.0
2012-12-18 10:50:00,86.83,86.91,86.8,86.89,53600.0,68.3366,68.3995,68.313,68.3838,53600.0
2012-12-18 10:55:00,86.92,86.93,86.82,86.85,44900.0,68.4074,68.4153,68.3287,68.3523,44900.0
2012-12-18 11:00:00,86.85,86.88,86.84,86.86,24700.0,68.3523,68.3759,68.3445,68.3602,24700.0
2012-12-18 11:05:00,86.85,86.93,86.85,86.88,32800.0,68.3523,68.4153,68.3523,68.3759,32800.0
2012-12-18 11:10:00,86.88,86.96,86.88,86.93,27500.0,68.3759,68.4389,68.3759,68.4153,27500.0
2012-12-18 11:15:00,86.94,87.0,86.94,86.98,26800.0,68.4232,68.4704,68.4232,68.4546,26800.0
2012-12-18 11:20:00,86.97,87.09,86.97,87.09,88000.0,68.4468,68.5412,68.4468,68.5412,88000.0
2012-12-18 11:25:00,87.08,87.08,86.93,86.94,26800.0,68.5333,68.5333,68.4153,68.4232,26800.0
2012-12-18 11:30:00,86.95,86.98,86.88,86.94,27400.0,68.431,68.4546,68.3759,68.4232,27400.0
2012-12-18 11:35:00,86.93,86.96,86.9,86.9,16300.0,68.4153,68.4389,68.3917,68.3917,16300.0
2012-12-18 11:40:00,86.9,86.93,86.88,86.93,12600.0,68.3917,68.4153,68.3759,68.4153,12600.0
2012-12-18 11:45:00,86.92,86.96,86.9,86.94,27900.0,68.4074,68.4389,68.3917,68.4232,27900.0
2012-12-18 11:50:00,86.95,86.96,86.85,86.85,17600.0,68.431,68.4389,68.3523,68.3523,17600.0
2012-12-18 11:55:00,86.85,86.87,86.74,86.84,30300.0,68.3523,68.3681,68.2658,68.3445,30300.0
2012-12-18 12:00:00,86.84,86.93,86.84,86.9,15500.0,68.3445,68.4153,68.3445,68.3917,15500.0
2012-12-18 12:05:00,86.91,86.93,86.87,86.89,14600.0,68.3995,68.4153,68.3681,68.3838,14600.0
2012-12-18 12:10:00,86.88,86.97,86.88,86.93,31700.0,68.3759,68.4468,68.3759,68.4153,31700.0
2012-12-18 12:15:00,86.94,86.95,86.85,86.86,37500.0,68.4232,68.431,68.3523,68.3602,37500.0
2012-12-18 12:20:00,86.87,86.93,86.84,86.93,17000.0,68.3681,68.4153,68.3445,68.4153,17000.0
2012-12-18 12:25:00,86.92,86.95,86.9,86.9,11700.0,68.4074,68.431,68.3917,68.3917,11700.0
2012-12-18 12:30:00,86.91,86.95,86.91,86.92,19600.0,68.3995,68.431,68.3995,68.4074,19600.0
2012-12-18 12:35:00,86.92,87.07,86.92,87.04,60100.0,68.4074,68.5255,68.4074,68.5019,60100.0
2012-12-18 12:40:00,87.06,87.14,87.01,87.12,48900.0,68.5176,68.5806,68.4782,68.5648,48900.0
2012-12-18 12:45:00,87.12,87.13,87.04,87.1,26800.0,68.5648,68.5727,68.5019,68.5491,26800.0
2012-12-18 12:50:00,87.11,87.15,87.1,87.13,16400.0,68.5569,68.5884,68.5491,68.5727,16400.0
2012-12-18 12:55:00,87.13,87.14,87.09,87.1,11800.0,68.5727,68.5806,68.5412,68.5491,11800.0
2012-12-18 13:00:00,87.1,87.11,87.01,87.02,31000.0,68.5491,68.5569,68.4782,68.4861,31000.0
2012-12-18 13:05:00,87.02,87.04,87.0,87.0,19800.0,68.4861,68.5019,68.4704,68.4704,19800.0
2012-12-18 13:10:00,86.99,87.03,86.9,86.9,18800.0,68.4625,68.494,68.3917,68.3917,18800.0
2012-12-18 13:15:00,86.9,86.9,86.77,86.8,51200.0,68.3917,68.3917,68.2894,68.313,51200.0
2012-12-18 13:20:00,86.8,86.83,86.77,86.79,16200.0,68.313,68.3366,68.2894,68.3051,16200.0
2012-12-18 13:25:00,86.8,86.8,86.71,86.72,40200.0,68.313,68.313,68.2421,68.25,40200.0
2012-12-18 13:30:00,86.72,86.77,86.66,86.77,36300.0,68.25,68.2894,68.2028,68.2894,36300.0
2012-12-18 13:35:00,86.78,86.81,86.78,86.81,34500.0,68.2972,68.3208,68.2972,68.3208,34500.0
2012-12-18 13:40:00,86.81,86.88,86.81,86.85,26400.0,68.3208,68.3759,68.3208,68.3523,26400.0
2012-12-18 13:45:00,86.84,86.87,86.82,86.83,16500.0,68.3445,68.3681,68.3287,68.3366,16500.0
2012-12-18 13:50:00,86.84,86.84,86.68,86.7,30700.0,68.3445,68.3445,68.2185,68.2343,30700.0
2012-12-18 13:55:00,86.72,86.77,86.69,86.77,18900.0,68.25,68.2894,68.2264,68.2894,18900.0
2012-12-18 14:00:00,86.76,86.78,86.68,86.7,53400.0,68.2815,68.2972,68.2185,68.2343,53400.0
2012-12-18 14:05:00,86.71,86.76,86.7,86.75,19800.0,68.2421,68.2815,68.2343,68.2736,19800.0
2012-12-18 14:10:00,86.74,86.78,86.7,86.75,43500.0,68.2658,68.2972,68.2343,68.2736,43500.0
2012-12-18 14:15:00,86.75,86.77,86.7,86.73,31300.0,68.2736,68.2894,68.2343,68.2579,31300.0
2012-12-18 14:20:00,86.73,86.75,86.66,86.69,15200.0,68.2579,68.2736,68.2028,68.2264,15200.0
2012-12-18 14:25:00,86.67,86.69,86.59,86.62,34600.0,68.2107,68.2264,68.1477,68.1713,34600.0
2012-12-18 14:30:00,86.62,86.62,86.55,86.58,35700.0,68.1713,68.1713,68.1162,68.1398,35700.0
2012-12-18 14:35:00,86.59,86.73,86.58,86.73,18400.0,68.1477,68.2579,68.1398,68.2579,18400.0
2012-12-18 14:40:00,86.74,86.74,86.69,86.74,23800.0,68.2658,68.2658,68.2264,68.2658,23800.0
2012-12-18 14:45:00,86.73,86.84,86.73,86.84,22400.0,68.2579,68.3445,68.2579,68.3445,22400.0
2012-12-18 14:50:00,86.83,86.84,86.73,86.74,28900.0,68.3366,68.3445,68.2579,68.2658,28900.0
2012-12-18 14:55:00,86.74,86.75,86.68,86.75,36800.0,68.2658,68.2736,68.2185,68.2736,36800.0
2012-12-18 15:00:00,86.75,86.88,86.7,86.88,24800.0,68.2736,68.3759,68.2343,68.3759,24800.0
2012-12-18 15:05:00,86.87,86.94,86.83,86.88,77200.0,68.3681,68.4232,68.3366,68.3759,77200.0
2012-12-18 15:10:00,86.89,86.97,86.84,86.9,28300.0,68.3838,68.4468,68.3445,68.3917,28300.0
2012-12-18 15:15:00,86.91,86.92,86.83,86.92,26900.0,68.3995,68.4074,68.3366,68.4074,26900.0
2012-12-18 15:20:00,86.91,86.98,86.85,86.87,22700.0,68.3995,68.4546,68.3523,68.3681,22700.0
2012-12-18 15:25:00,86.88,86.93,86.82,86.85,39600.0,68.3759,68.4153,68.3287,68.3523,39600.0
2012-12-18 15:30:00,86.87,86.92,86.8,86.8,53400.0,68.3681,68.4074,68.313,68.313,53400.0
2012-12-18 15:35:00,86.8,86.84,86.8,86.84,27300.0,68.313,68.3445,68.313,68.3445,27300.0
2012-12-18 15:40:00,86.84,86.86,86.79,86.8,37700.0,68.3445,68.3602,68.3051,68.313,37700.0
2012-12-18 15:45:00,86.79,86.8,86.73,86.76,89100.0,68.3051,68.313,68.2579,68.2815,89100.0
2012-12-18 15:50:00,86.77,86.81,86.76,86.81,91300.0,68.2894,68.3208,68.2815,68.3208,91300.0
2012-12-18 15:55:00,86.82,86.92,86.82,86.88,139300.0,68.3287,68.4074,68.3287,68.3759,139300.0
2012-12-19 09:30:00,86.67,86.91,86.42,86.68,94500.0,68.2107,68.3995,68.0139,68.2185,94500.0
2012-12-19 09:35:00,86.76,86.9,86.61,86.7,46300.0,68.2815,68.3917,68.1634,68.2343,46300.0
2012-12-19 09:40:00,86.7,86.77,86.57,86.59,16300.0,68.2343,68.2894,68.132,68.1477,16300.0
2012-12-19 09:45:00,86.61,86.77,86.54,86.66,31600.0,68.1634,68.2894,68.1083,68.2028,31600.0
2012-12-19 09:50:00,86.65,86.82,86.62,86.81,38100.0,68.1949,68.3287,68.1713,68.3208,38100.0
2012-12-19 09:55:00,86.78,86.8,86.7,86.7,12100.0,68.2972,68.313,68.2343,68.2343,12100.0
2012-12-19 10:00:00,86.7,86.71,86.59,86.62,16400.0,68.2343,68.2421,68.1477,68.1713,16400.0
2012-12-19 10:05:00,86.62,86.64,86.54,86.57,28100.0,68.1713,68.1871,68.1083,68.132,28100.0
2012-12-19 10:10:00,86.59,86.59,86.51,86.54,29400.0,68.1477,68.1477,68.0847,68.1083,29400.0
2012-12-19 10:15:00,86.53,86.53,86.41,86.48,58400.0,68.1005,68.1005,68.006,68.0611,58400.0
2012-12-19 10:20:00,86.48,86.66,86.45,86.54,66500.0,68.0611,68.2028,68.0375,68.1083,66500.0
2012-12-19 10:25:00,86.54,86.78,86.51,86.75,67500.0,68.1083,68.2972,68.0847,68.2736,67500.0
2012-12-19 10:30:00,86.73,86.91,86.68,86.91,52000.0,68.2579,68.3995,68.2185,68.3995,52000.0
2012-12-19 10:35:00,86.91,87.0,86.9,86.99,30600.0,68.3995,68.4704,68.3917,68.4625,30600.0
2012-12-19 10:40:00,87.0,87.07,86.9,86.93,32400.0,68.4704,68.5255,68.3917,68.4153,32400.0
2012-12-19 10:45:00,86.92,87.02,86.9,87.01,22000.0,68.4074,68.4861,68.3917,68.4782,22000.0
2012-12-19 10:50:00,86.99,87.01,86.96,86.97,18500.0,68.4625,68.4782,68.4389,68.4468,18500.0
2012-12-19 10:55:00,86.97,87.0,86.95,86.99,8300.0,68.4468,68.4704,68.431,68.4625,8300.0
2012-12-19 11:00:00,86.98,86.98,86.92,86.93,22600.0,68.4546,68.4546,68.4074,68.4153,22600.0
2012-12-19 11:05:00,86.94,87.03,86.94,86.99,18700.0,68.4232,68.494,68.4232,68.4625,18700.0
2012-12-19 11:10:00,87.0,87.01,86.97,87.0,21400.0,68.4704,68.4782,68.4468,68.4704,21400.0
2012-12-19 11:15:00,87.0,87.01,86.99,86.99,23200.0,68.4704,68.4782,68.4625,68.4625,23200.0
2012-12-19 11:20:00,87.0,87.03,86.92,86.96,26800.0,68.4704,68.494,68.4074,68.4389,26800.0
2012-12-19 11:25:00,86.95,87.0,86.93,86.98,8700.0,68.431,68.4704,68.4153,68.4546,8700.0
2012-12-19 11:30:00,86.99,87.07,86.99,87.04,15900.0,68.4625,68.5255,68.4625,68.5019,15900.0
2012-12-19 11:35:00,87.05,87.06,87.0,87.05,8500.0,68.5097,68.5176,68.4704,68.5097,8500.0
2012-12-19 11:40:00,87.05,87.06,87.0,87.01,19600.0,68.5097,68.5176,68.4704,68.4782,19600.0
2012-12-19 11:45:00,87.01,87.04,86.99,87.04,17700.0,68.4782,68.5019,68.4625,68.5019,17700.0
2012-12-19 11:50:00,87.04,87.05,87.0,87.05,11100.0,68.5019,68.5097,68.4704,68.5097,11100.0
2012-12-19 11:55:00,87.06,87.06,86.99,87.01,9000.0,68.5176,68.5176,68.4625,68.4782,9000.0
2012-12-19 12:00:00,87.01,87.05,86.95,86.95,14600.0,68.4782,68.5097,68.431,68.431,14600.0
2012-12-19 12:05:00,86.96,86.96,86.72,86.79,55500.0,68.4389,68.4389,68.25,68.3051,55500.0
2012-12-19 12:10:00,86.79,86.83,86.78,86.81,11200.0,68.3051,68.3366,68.2972,68.3208,11200.0
2012-12-19 12:15:00,86.81,86.82,86.66,86.66,25500.0,68.3208,68.3287,68.2028,68.2028,25500.0
2012-12-19 12:20:00,86.66,86.68,86.62,86.62,12700.0,68.2028,68.2185,68.1713,68.1713,12700.0
2012-12-19 12:25:00,86.62,86.67,86.59,86.66,25100.0,68.1713,68.2107,68.1477,68.2028,25100.0
2012-12-19 12:30:00,86.67,86.67,86.45,86.52,66700.0,68.2107,68.2107,68.0375,68.0926,66700.0
2012-12-19 12:35:00,86.51,86.65,86.5,86.64,27400.0,68.0847,68.1949,68.0769,68.1871,27400.0
2012-12-19 12:40:00,86.66,86.76,86.64,86.74,20700.0,68.2028,68.2815,68.1871,68.2658,20700.0
2012-12-19 12:45:00,86.76,86.78,86.68,86.7,17100.0,68.2815,68.2972,68.2185,68.2343,17100.0
2012-12-19 12:50:00,86.72,86.73,86.6,86.61,19600.0,68.25,68.2579,68.1556,68.1634,19600.0
2012-12-19 12:55:00,86.61,86.68,86.6,86.61,10700.0,68.1634,68.2185,68.1556,68.1634,10700.0
2012-12-19 13:00:00,86.63,86.67,86.61,86.62,15500.0,68.1792,68.2107,68.1634,68.1713,15500.0
2012-12-19 13:05:00,86.63,86.65,86.6,86.61,13100.0,68.1792,68.1949,68.1556,68.1634,13100.0
2012-12-19 13:10:00,86.61,86.65,86.6,86.64,9600.0,68.1634,68.1949,68.1556,68.1871,9600.0
2012-12-19 13:15:00,86.64,86.65,86.52,86.53,32300.0,68.1871,68.1949,68.0926,68.1005,32300.0
2012-12-19 13:20:00,86.55,86.57,86.52,86.56,16600.0,68.1162,68.132,68.0926,68.1241,16600.0
2012-12-19 13:25:00,86.57,86.63,86.56,86.57,20100.0,68.132,68.1792,68.1241,68.132,20100.0
2012-12-19 13:30:00,86.57,86.59,86.54,86.55,12300.0,68.132,68.1477,68.1083,68.1162,12300.0
2012-12-19 13:35:00,86.55,86.56,86.51,86.52,17400.0,68.1162,68.1241,68.0847,68.0926,17400.0
2012-12-19 13:40:00,86.52,86.54,86.45,86.46,11400.0,68.0926,68.1083,68.0375,68.0454,11400.0
2012-12-19 13:45:00,86.46,86.5,86.4,86.5,66300.0,68.0454,68.0769,67.9982,68.0769,66300.0
2012-12-19 13:50:00,86.51,86.55,86.51,86.54,21400.0,68.0847,68.1162,68.0847,68.1083,21400.0
2012-12-19 13:55:00,86.54,86.54,86.49,86.51,15200.0,68.1083,68.1083,68.069,68.0847,15200.0
2012-12-19 14:00:00,86.51,86.51,86.42,86.45,41500.0,68.0847,68.0847,68.0139,68.0375,41500.0
2012-12-19 14:05:00,86.45,86.48,86.39,86.4,20400.0,68.0375,68.0611,67.9903,67.9982,20400.0
2012-12-19 14:10:00,86.41,86.46,86.41,86.42,21200.0,68.006,68.0454,68.006,68.0139,21200.0
2012-12-19 14:15:00,86.42,86.42,86.3,86.4,60100.0,68.0139,68.0139,67.9195,67.9982,60100.0
2012-12-19 14:20:00,86.4,86.41,86.26,86.29,52500.0,67.9982,68.006,67.888,67.9116,52500.0
2012-12-19 14:25:00,86.29,86.31,86.25,86.3,26900.0,67.9116,67.9273,67.8801,67.9195,26900.0
2012-12-19 14:30:00,86.3,86.33,86.27,86.28,14300.0,67.9195,67.9431,67.8959,67.9037,14300.0
2012-12-19 14:35:00,86.27,86.32,86.25,86.31,20600.0,67.8959,67.9352,67.8801,67.9273,20600.0
2012-12-19 14:40:00,86.31,86.38,86.3,86.33,27500.0,67.9273,67.9824,67.9195,67.9431,27500.0
2012-12-19 14:45:00,86.33,86.33,86.23,86.24,21900.0,67.9431,67.9431,67.8644,67.8722,21900.0
2012-12-19 14:50:00,86.24,86.25,86.12,86.19,47200.0,67.8722,67.8801,67.7778,67.8329,47200.0
2012-12-19 14:55:00,86.19,86.23,86.14,86.23,24800.0,67.8329,67.8644,67.7935,67.8644,24800.0
2012-12-19 15:00:00,86.23,86.32,86.21,86.28,25000.0,67.8644,67.9352,67.8486,67.9037,25000.0
2012-12-19 15:05:00,86.28,86.31,86.22,86.24,27100.0,67.9037,67.9273,67.8565,67.8722,27100.0
2012-12-19 15:10:00,86.24,86.25,86.16,86.18,33000.0,67.8722,67.8801,67.8093,67.825,33000.0
2012-12-19 15:15:00,86.18,86.26,86.17,86.2,16600.0,67.825,67.888,67.8172,67.8408,16600.0
2012-12-19 15:20:00,86.21,86.3,86.2,86.27,22000.0,67.8486,67.9195,67.8408,67.8959,22000.0
2012-12-19 15:25:00,86.27,86.35,86.27,86.3,22100.0,67.8959,67.9588,67.8959,67.9195,22100.0
2012-12-19 15:30:00,86.29,86.37,86.29,86.37,28900.0,67.9116,67.9746,67.9116,67.9746,28900.0
2012-12-19 15:35:00,86.37,86.5,86.37,86.45,54700.0,67.9746,68.0769,67.9746,68.0375,54700.0
2012-12-19 15:40:00,86.46,86.46,86.33,86.34,24700.0,68.0454,68.0454,67.9431,67.9509,24700.0
2012-12-19 15:45:00,86.33,86.37,86.26,86.32,55100.0,67.9431,67.9746,67.888,67.9352,55100.0
2012-12-19 15:50:00,86.31,86.31,86.16,86.2,92100.0,67.9273,67.9273,67.8093,67.8408,92100.0
2012-12-19 15:55:00,86.2,86.2,86.06,86.09,167600.0,67.8408,67.8408,67.7306,67.7542,167600.0
2012-12-20 09:30:00,86.39,86.77,86.27,86.4,59200.0,67.9903,68.2894,67.8959,67.9982,59200.0
2012-12-20 09:35:00,86.29,86.47,86.18,86.36,20700.0,67.9116,68.0533,67.825,67.9667,20700.0
2012-12-20 09:40:00,86.34,86.34,86.02,86.06,44400.0,67.9509,67.9509,67.6991,67.7306,44400.0
2012-12-20 09:45:00,86.03,86.03,85.69,85.84,60500.0,67.707,67.707,67.4394,67.5574,60500.0
2012-12-20 09:50:00,85.85,85.98,85.85,85.98,48400.0,67.5653,67.6676,67.5653,67.6676,48400.0
2012-12-20 09:55:00,85.94,86.0,85.87,85.9,34400.0,67.6361,67.6834,67.581,67.6047,34400.0
2012-12-20 10:00:00,85.91,86.13,85.88,86.1,34800.0,67.6125,67.7857,67.5889,67.7621,34800.0
2012-12-20 10:05:00,86.11,86.35,86.1,86.22,30100.0,67.7699,67.9588,67.7621,67.8565,30100.0
2012-12-20 10:10:00,86.23,86.31,86.14,86.24,27800.0,67.8644,67.9273,67.7935,67.8722,27800.0
2012-12-20 10:15:00,86.24,86.3,86.2,86.25,15400.0,67.8722,67.9195,67.8408,67.8801,15400.0
2012-12-20 10:20:00,86.26,86.26,86.01,86.07,24500.0,67.888,67.888,67.6912,67.7385,24500.0
2012-12-20 10:25:00,86.07,86.18,86.07,86.14,17800.0,67.7385,67.825,67.7385,67.7935,17800.0
2012-12-20 10:30:00,86.12,86.13,86.06,86.12,11300.0,67.7778,67.7857,67.7306,67.7778,11300.0
2012-12-20 10:35:00,86.12,86.26,86.1,86.22,12000.0,67.7778,67.888,67.7621,67.8565,12000.0
2012-12-20 10:40:00,86.22,86.25,86.15,86.15,35700.0,67.8565,67.8801,67.8014,67.8014,35700.0
2012-12-20 10:45:00,86.16,86.16,86.05,86.08,24700.0,67.8093,67.8093,67.7227,67.7463,24700.0
2012-12-20 10:50:00,86.08,86.08,85.91,85.99,47200.0,67.7463,67.7463,67.6125,67.6755,47200.0
2012-12-20 10:55:00,85.98,86.0,85.94,85.98,12800.0,67.6676,67.6834,67.6361,67.6676,12800.0
2012-12-20 11:00:00,85.99,85.99,85.87,85.94,17800.0,67.6755,67.6755,67.581,67.6361,17800.0
2012-12-20 11:05:00,85.94,85.99,85.87,85.91,40700.0,67.6361,67.6755,67.581,67.6125,40700.0
2012-12-20 11:10:00,85.92,85.92,85.86,85.86,11900.0,67.6204,67.6204,67.5732,67.5732,11900.0
2012-12-20 11:15:00,85.86,85.9,85.83,85.89,12400.0,67.5732,67.6047,67.5496,67.5968,12400.0
2012-12-20 11:20:00,85.91,85.96,85.88,85.88,11800.0,67.6125,67.6519,67.5889,67.5889,11800.0
2012-12-20 11:25:00,85.88,85.89,85.76,85.76,16500.0,67.5889,67.5968,67.4945,67.4945,16500.0
2012-12-20 11:30:00,85.78,85.9,85.77,85.89,22400.0,67.5102,67.6047,67.5023,67.5968,22400.0
2012-12-20 11:35:00,85.88,85.96,85.88,85.9,21100.0,67.5889,67.6519,67.5889,67.6047,21100.0
2012-12-20 11:40:00,85.9,85.95,85.88,85.95,14300.0,67.6047,67.644,67.5889,67.644,14300.0
2012-12-20 11:45:00,85.94,85.97,85.86,85.93,18500.0,67.6361,67.6597,67.5732,67.6283,18500.0
2012-12-20 11:50:00,85.92,86.02,85.89,86.0,26300.0,67.6204,67.6991,67.5968,67.6834,26300.0
2012-12-20 11:55:00,86.01,86.06,85.96,86.05,21100.0,67.6912,67.7306,67.6519,67.7227,21100.0
2012-12-20 12:00:00,86.07,86.15,86.07,86.14,19100.0,67.7385,67.8014,67.7385,67.7935,19100.0
2012-12-20 12:05:00,86.14,86.14,86.09,86.1,16200.0,67.7935,67.7935,67.7542,67.7621,16200.0
2012-12-20 12:10:00,86.1,86.17,86.09,86.17,27100.0,67.7621,67.8172,67.7542,67.8172,27100.0
2012-12-20 12:15:00,86.16,86.22,86.14,86.22,26200.0,67.8093,67.8565,67.7935,67.8565,26200.0
2012-12-20 12:20:00,86.2,86.24,86.15,86.19,43300.0,67.8408,67.8722,67.8014,67.8329,43300.0
2012-12-20 12:25:00,86.19,86.23,86.13,86.17,17700.0,67.8329,67.8644,67.7857,67.8172,17700.0
2012-12-20 12:30:00,86.16,86.17,86.13,86.16,12700.0,67.8093,67.8172,67.7857,67.8093,12700.0
2012-12-20 12:35:00,86.17,86.22,86.17,86.22,10700.0,67.8172,67.8565,67.8172,67.8565,10700.0
2012-12-20 12:40:00,86.23,86.25,86.19,86.21,9700.0,67.8644,67.8801,67.8329,67.8486,9700.0
2012-12-20 12:45:00,86.21,86.25,86.2,86.23,14800.0,67.8486,67.8801,67.8408,67.8644,14800.0
2012-12-20 12:50:00,86.23,86.3,86.22,86.28,21600.0,67.8644,67.9195,67.8565,67.9037,21600.0
2012-12-20 12:55:00,86.27,86.27,86.21,86.23,10900.0,67.8959,67.8959,67.8486,67.8644,10900.0
2012-12-20 13:00:00,86.24,86.25,86.2,86.22,14000.0,67.8722,67.8801,67.8408,67.8565,14000.0
2012-12-20 13:05:00,86.22,86.29,86.22,86.29,14500.0,67.8565,67.9116,67.8565,67.9116,14500.0
2012-12-20 13:10:00,86.29,86.29,86.21,86.27,10600.0,67.9116,67.9116,67.8486,67.8959,10600.0
2012-12-20 13:15:00,86.28,86.28,86.18,86.19,20800.0,67.9037,67.9037,67.825,67.8329,20800.0
2012-12-20 13:20:00,86.2,86.24,86.17,86.23,13800.0,67.8408,67.8722,67.8172,67.8644,13800.0
2012-12-20 13:25:00,86.23,86.34,86.21,86.3,25000.0,67.8644,67.9509,67.8486,67.9195,25000.0
2012-12-20 13:30:00,86.3,86.36,86.28,86.31,29200.0,67.9195,67.9667,67.9037,67.9273,29200.0
2012-12-20 13:35:00,86.33,86.52,86.33,86.46,41500.0,67.9431,68.0926,67.9431,68.0454,41500.0
2012-12-20 13:40:00,86.45,86.49,86.4,86.48,19800.0,68.0375,68.069,67.9982,68.0611,19800.0
2012-12-20 13:45:00,86.48,86.58,86.48,86.51,19100.0,68.0611,68.1398,68.0611,68.0847,19100.0
2012-12-20 13:50:00,86.51,86.51,86.45,86.48,25100.0,68.0847,68.0847,68.0375,68.0611,25100.0
2012-12-20 13:55:00,86.49,86.55,86.48,86.53,12700.0,68.069,68.1162,68.0611,68.1005,12700.0
2012-12-20 14:00:00,86.53,86.54,86.49,86.52,13900.0,68.1005,68.1083,68.069,68.0926,13900.0
2012-12-20 14:05:00,86.52,86.54,86.5,86.54,13300.0,68.0926,68.1083,68.0769,68.1083,13300.0
2012-12-20 14:10:00,86.53,86.59,86.53,86.57,18200.0,68.1005,68.1477,68.1005,68.132,18200.0
2012-12-20 14:15:00,86.58,86.67,86.58,86.62,19300.0,68.1398,68.2107,68.1398,68.1713,19300.0
2012-12-20 14:20:00,86.62,86.66,86.61,86.62,8200.0,68.1713,68.2028,68.1634,68.1713,8200.0
2012-12-20 14:25:00,86.63,86.64,86.57,86.63,23400.0,68.1792,68.1871,68.132,68.1792,23400.0
2012-12-20 14:30:00,86.63,86.69,86.58,86.64,22400.0,68.1792,68.2264,68.1398,68.1871,22400.0
2012-12-20 14:35:00,86.64,86.67,86.61,86.67,21100.0,68.1871,68.2107,68.1634,68.2107,21100.0
2012-12-20 14:40:00,86.65,86.66,86.6,86.64,33100.0,68.1949,68.2028,68.1556,68.1871,33100.0
2012-12-20 14:45:00,86.63,86.72,86.6,86.7,31200.0,68.1792,68.25,68.1556,68.2343,31200.0
2012-12-20 14:50:00,86.71,86.73,86.66,86.72,37200.0,68.2421,68.2579,68.2028,68.25,37200.0
2012-12-20 14:55:00,86.72,86.78,86.71,86.74,25000.0,68.25,68.2972,68.2421,68.2658,25000.0
2012-12-20 15:00:00,86.74,86.74,86.7,86.72,20200.0,68.2658,68.2658,68.2343,68.25,20200.0
2012-12-20 15:05:00,86.73,86.75,86.69,86.7,17500.0,68.2579,68.2736,68.2264,68.2343,17500.0
2012-12-20 15:10:00,86.68,86.71,86.65,86.67,20500.0,68.2185,68.2421,68.1949,68.2107,20500.0
2012-12-20 15:15:00,86.66,86.66,86.61,86.63,17800.0,68.2028,68.2028,68.1634,68.1792,17800.0
2012-12-20 15:20:00,86.63,86.67,86.6,86.64,26100.0,68.1792,68.2107,68.1556,68.1871,26100.0
2012-12-20 15:25:00,86.62,86.64,86.59,86.63,20100.0,68.1713,68.1871,68.1477,68.1792,20100.0
2012-12-20 15:30:00,86.64,86.66,86.58,86.58,45900.0,68.1871,68.2028,68.1398,68.1398,45900.0
2012-12-20 15:35:00,86.58,86.66,86.56,86.64,32600.0,68.1398,68.2028,68.1241,68.1871,32600.0
2012-12-20 15:40:00,86.64,86.7,86.6,86.63,31300.0,68.1871,68.2343,68.1556,68.1792,31300.0
2012-12-20 15:45:00,86.62,86.62,86.56,86.56,41700.0,68.1713,68.1713,68.1241,68.1241,41700.0
2012-12-20 15:50:00,86.56,86.59,86.55,86.59,53500.0,68.1241,68.1477,68.1162,68.1477,53500.0
2012-12-20 15:55:00,86.58,86.76,86.57,86.76,92600.0,68.1398,68.2815,68.132,68.2815,92600.0
2012-12-21 09:30:00,85.73,86.18,85.41,85.61,768600.0,67.4709,67.825,67.219,67.3764,768600.0
2012-12-21 09:35:00,85.61,85.76,85.45,85.75,32000.0,67.3764,67.4945,67.2505,67.4866,32000.0
2012-12-21 09:40:00,85.71,85.81,85.52,85.79,29200.0,67.4551,67.5338,67.3056,67.5181,29200.0
2012-12-21 09:45:00,85.73,85.88,85.7,85.84,41200.0,67.4709,67.5889,67.4473,67.5574,41200.0
2012-12-21 09:50:00,85.84,86.04,85.8,85.94,44200.0,67.5574,67.7148,67.526,67.6361,44200.0
2012-12-21 09:55:00,85.9,85.93,85.75,85.91,36600.0,67.6047,67.6283,67.4866,67.6125,36600.0
2012-12-21 10:00:00,85.9,85.98,85.78,85.87,46800.0,67.6047,67.6676,67.5102,67.581,46800.0
2012-12-21 10:05:00,85.83,85.98,85.8,85.91,48500.0,67.5496,67.6676,67.526,67.6125,48500.0
2012-12-21 10:10:00,85.89,85.99,85.78,85.98,45500.0,67.5968,67.6755,67.5102,67.6676,45500.0
2012-12-21 10:15:00,86.0,86.13,85.9,86.1,28300.0,67.6834,67.7857,67.6047,67.7621,28300.0
2012-12-21 10:20:00,86.07,86.19,86.07,86.1,26900.0,67.7385,67.8329,67.7385,67.7621,26900.0
2012-12-21 10:25:00,86.1,86.11,85.96,86.05,17400.0,67.7621,67.7699,67.6519,67.7227,17400.0
2012-12-21 10:30:00,86.05,86.09,85.92,85.92,23000.0,67.7227,67.7542,67.6204,67.6204,23000.0
2012-12-21 10:35:00,85.93,86.07,85.91,86.07,20000.0,67.6283,67.7385,67.6125,67.7385,20000.0
2012-12-21 10:40:00,86.06,86.07,85.95,86.01,13600.0,67.7306,67.7385,67.644,67.6912,13600.0
2012-12-21 10:45:00,86.01,86.12,85.98,86.06,19000.0,67.6912,67.7778,67.6676,67.7306,19000.0
2012-12-21 10:50:00,86.05,86.12,86.01,86.12,34600.0,67.7227,67.7778,67.6912,67.7778,34600.0
2012-12-21 10:55:00,86.08,86.14,86.07,86.1,10800.0,67.7463,67.7935,67.7385,67.7621,10800.0
2012-12-21 11:00:00,86.1,86.2,86.06,86.09,19800.0,67.7621,67.8408,67.7306,67.7542,19800.0
2012-12-21 11:05:00,86.09,86.09,85.83,85.92,28300.0,67.7542,67.7542,67.5496,67.6204,28300.0
2012-12-21 11:10:00,85.88,85.96,85.88,85.9,8900.0,67.5889,67.6519,67.5889,67.6047,8900.0
2012-12-21 11:15:00,85.9,85.94,85.73,85.75,23200.0,67.6047,67.6361,67.4709,67.4866,23200.0
2012-12-21 11:20:00,85.76,85.82,85.72,85.75,17600.0,67.4945,67.5417,67.463,67.4866,17600.0
2012-12-21 11:25:00,85.76,85.8,85.74,85.76,26100.0,67.4945,67.526,67.4787,67.4945,26100.0
2012-12-21 11:30:00,85.75,85.76,85.67,85.68,26700.0,67.4866,67.4945,67.4236,67.4315,26700.0
2012-12-21 11:35:00,85.7,85.76,85.53,85.61,20800.0,67.4473,67.4945,67.3135,67.3764,20800.0
2012-12-21 11:40:00,85.61,85.62,85.55,85.56,14300.0,67.3764,67.3843,67.3292,67.3371,14300.0
2012-12-21 11:45:00,85.57,85.65,85.56,85.64,14200.0,67.3449,67.4079,67.3371,67.4,14200.0
2012-12-21 11:50:00,85.64,85.72,85.6,85.68,13100.0,67.4,67.463,67.3686,67.4315,13100.0
2012-12-21 11:55:00,85.66,85.73,85.65,85.71,13600.0,67.4158,67.4709,67.4079,67.4551,13600.0
2012-12-21 12:00:00,85.7,85.8,85.7,85.76,23300.0,67.4473,67.526,67.4473,67.4945,23300.0
2012-12-21 12:05:00,85.75,85.81,85.73,85.8,30300.0,67.4866,67.5338,67.4709,67.526,30300.0
2012-12-21 12:10:00,85.78,85.81,85.76,85.76,9000.0,67.5102,67.5338,67.4945,67.4945,9000.0
2012-12-21 12:15:00,85.73,85.76,85.69,85.76,15900.0,67.4709,67.4945,67.4394,67.4945,15900.0
2012-12-21 12:20:00,85.75,85.77,85.69,85.7,8900.0,67.4866,67.5023,67.4394,67.4473,8900.0
2012-12-21 12:25:00,85.73,85.73,85.61,85.64,7700.0,67.4709,67.4709,67.3764,67.4,7700.0
2012-12-21 12:30:00,85.63,85.67,85.6,85.64,15600.0,67.3922,67.4236,67.3686,67.4,15600.0
2012-12-21 12:35:00,85.66,85.82,85.6,85.66,31800.0,67.4158,67.5417,67.3686,67.4158,31800.0
2012-12-21 12:40:00,85.66,85.7,85.62,85.65,10700.0,67.4158,67.4473,67.3843,67.4079,10700.0
2012-12-21 12:45:00,85.64,85.79,85.64,85.75,37700.0,67.4,67.5181,67.4,67.4866,37700.0
2012-12-21 12:50:00,85.74,85.8,85.71,85.73,15400.0,67.4787,67.526,67.4551,67.4709,15400.0
2012-12-21 12:55:00,85.73,85.99,85.73,85.98,20900.0,67.4709,67.6755,67.4709,67.6676,20900.0
2012-12-21 13:00:00,85.96,86.1,85.95,86.04,11900.0,67.6519,67.7621,67.644,67.7148,11900.0
2012-12-21 13:05:00,86.06,86.09,85.98,85.99,12200.0,67.7306,67.7542,67.6676,67.6755,12200.0
2012-12-21 13:10:00,85.98,86.03,85.87,85.87,14800.0,67.6676,67.707,67.581,67.581,14800.0
2012-12-21 13:15:00,85.88,85.95,85.88,85.95,8000.0,67.5889,67.644,67.5889,67.644,8000.0
2012-12-21 13:20:00,85.93,86.02,85.93,85.96,24600.0,67.6283,67.6991,67.6283,67.6519,24600.0
2012-12-21 13:25:00,85.96,85.99,85.88,85.96,14700.0,67.6519,67.6755,67.5889,67.6519,14700.0
2012-12-21 13:30:00,85.97,85.98,85.89,85.92,5700.0,67.6597,67.6676,67.5968,67.6204,5700.0
2012-12-21 13:35:00,85.91,86.03,85.91,86.01,14700.0,67.6125,67.707,67.6125,67.6912,14700.0
2012-12-21 13:40:00,86.02,86.16,86.0,86.11,23000.0,67.6991,67.8093,67.6834,67.7699,23000.0
2012-12-21 13:45:00,86.11,86.12,86.07,86.1,6800.0,67.7699,67.7778,67.7385,67.7621,6800.0
2012-12-21 13:50:00,86.1,86.13,86.08,86.12,7500.0,67.7621,67.7857,67.7463,67.7778,7500.0
2012-12-21 13:55:00,86.13,86.13,86.04,86.05,17600.0,67.7857,67.7857,67.7148,67.7227,17600.0
2012-12-21 14:00:00,86.04,86.18,86.02,86.17,28200.0,67.7148,67.825,67.6991,67.8172,28200.0
2012-12-21 14:05:00,86.18,86.19,86.11,86.15,33900.0,67.825,67.8329,67.7699,67.8014,33900.0
2012-12-21 14:10:00,86.15,86.18,86.1,86.18,22600.0,67.8014,67.825,67.7621,67.825,22600.0
2012-12-21 14:15:00,86.19,86.2,86.16,86.17,19100.0,67.8329,67.8408,67.8093,67.8172,19100.0
2012-12-21 14:20:00,86.17,86.19,86.14,86.17,13900.0,67.8172,67.8329,67.7935,67.8172,13900.0
2012-12-21 14:25:00,86.16,86.2,86.12,86.12,15400.0,67.8093,67.8408,67.7778,67.7778,15400.0
2012-12-21 14:30:00,86.11,86.17,86.09,86.15,8800.0,67.7699,67.8172,67.7542,67.8014,8800.0
2012-12-21 14:35:00,86.15,86.19,86.13,86.16,12400.0,67.8014,67.8329,67.7857,67.8093,12400.0
2012-12-21 14:40:00,86.15,86.16,86.1,86.14,19000.0,67.8014,67.8093,67.7621,67.7935,19000.0
2012-12-21 14:45:00,86.14,86.18,86.12,86.15,17100.0,67.7935,67.825,67.7778,67.8014,17100.0
2012-12-21 14:50:00,86.16,86.19,86.11,86.11,31400.0,67.8093,67.8329,67.7699,67.7699,31400.0
2012-12-21 14:55:00,86.1,86.13,86.07,86.1,14300.0,67.7621,67.7857,67.7385,67.7621,14300.0
2012-12-21 15:00:00,86.1,86.19,86.07,86.19,14700.0,67.7621,67.8329,67.7385,67.8329,14700.0
2012-12-21 15:05:00,86.17,86.18,86.02,86.03,34200.0,67.8172,67.825,67.6991,67.707,34200.0
2012-12-21 15:10:00,86.02,86.12,85.98,86.06,36900.0,67.6991,67.7778,67.6676,67.7306,36900.0
2012-12-21 15:15:00,86.06,86.19,86.04,86.18,32800.0,67.7306,67.8329,67.7148,67.825,32800.0
2012-12-21 15:20:00,86.18,86.18,86.12,86.12,21000.0,67.825,67.825,67.7778,67.7778,21000.0
2012-12-21 15:25:00,86.13,86.19,86.11,86.17,35200.0,67.7857,67.8329,67.7699,67.8172,35200.0
2012-12-21 15:30:00,86.19,86.36,86.16,86.33,54000.0,67.8329,67.9667,67.8093,67.9431,54000.0
2012-12-21 15:35:00,86.32,86.42,86.32,86.39,30600.0,67.9352,68.0139,67.9352,67.9903,30600.0
2012-12-21 15:40:00,86.37,86.39,86.3,86.34,35400.0,67.9746,67.9903,67.9195,67.9509,35400.0
2012-12-21 15:45:00,86.32,86.33,86.14,86.2,56200.0,67.9352,67.9431,67.7935,67.8408,56200.0
2012-12-21 15:50:00,86.2,86.26,86.15,86.18,35000.0,67.8408,67.888,67.8014,67.825,35000.0
2012-12-21 15:55:00,86.17,86.25,86.13,86.24,92800.0,67.8172,67.8801,67.7857,67.8722,92800.0
2012-12-24 09:30:00,85.75,85.94,85.64,85.78,33100.0,67.4866,67.6361,67.4,67.5102,33100.0
2012-12-24 09:35:00,85.78,86.0,85.75,85.75,17300.0,67.5102,67.6834,67.4866,67.4866,17300.0
2012-12-24 09:40:00,85.79,85.98,85.74,85.95,23200.0,67.5181,67.6676,67.4787,67.644,23200.0
2012-12-24 09:45:00,85.95,85.95,85.74,85.95,37400.0,67.644,67.644,67.4787,67.644,37400.0
2012-12-24 09:50:00,85.94,86.0,85.75,85.75,25000.0,67.6361,67.6834,67.4866,67.4866,25000.0
2012-12-24 09:55:00,85.76,85.77,85.68,85.74,9400.0,67.4945,67.5023,67.4315,67.4787,9400.0
2012-12-24 10:00:00,85.75,85.87,85.75,85.83,14600.0,67.4866,67.581,67.4866,67.5496,14600.0
2012-12-24 10:05:00,85.83,85.97,85.82,85.89,26900.0,67.5496,67.6597,67.5417,67.5968,26900.0
2012-12-24 10:10:00,85.87,85.92,85.73,85.75,22100.0,67.581,67.6204,67.4709,67.4866,22100.0
2012-12-24 10:15:00,85.75,85.79,85.72,85.75,22800.0,67.4866,67.5181,67.463,67.4866,22800.0
2012-12-24 10:20:00,85.74,85.79,85.73,85.79,14900.0,67.4787,67.5181,67.4709,67.5181,14900.0
2012-12-24 10:25:00,85.79,85.82,85.73,85.78,6200.0,67.5181,67.5417,67.4709,67.5102,6200.0
2012-12-24 10:30:00,85.79,85.89,85.79,85.87,7300.0,67.5181,67.5968,67.5181,67.581,7300.0
2012-12-24 10:35:00,85.85,85.85,85.74,85.74,23500.0,67.5653,67.5653,67.4787,67.4787,23500.0
2012-12-24 10:40:00,85.75,85.76,85.7,85.7,6500.0,67.4866,67.4945,67.4473,67.4473,6500.0
2012-12-24 10:45:00,85.68,85.72,85.67,85.67,7700.0,67.4315,67.463,67.4236,67.4236,7700.0
2012-12-24 10:50:00,85.68,85.84,85.63,85.82,36000.0,67.4315,67.5574,67.3922,67.5417,36000.0
2012-12-24 10:55:00,85.83,85.85,85.78,85.83,19800.0,67.5496,67.5653,67.5102,67.5496,19800.0
2012-12-24 11:00:00,85.82,85.89,85.82,85.88,10300.0,67.5417,67.5968,67.5417,67.5889,10300.0
2012-12-24 11:05:00,85.9,86.18,85.88,86.13,45400.0,67.6047,67.825,67.5889,67.7857,45400.0
2012-12-24 11:10:00,86.11,86.22,86.06,86.07,17100.0,67.7699,67.8565,67.7306,67.7385,17100.0
2012-12-24 11:15:00,86.1,86.24,86.09,86.24,20600.0,67.7621,67.8722,67.7542,67.8722,20600.0
2012-12-24 11:20:00,86.23,86.34,86.22,86.31,16100.0,67.8644,67.9509,67.8565,67.9273,16100.0
2012-12-24 11:25:00,86.3,86.36,86.28,86.35,28000.0,67.9195,67.9667,67.9037,67.9588,28000.0
2012-12-24 11:30:00,86.36,86.4,86.25,86.28,28800.0,67.9667,67.9982,67.8801,67.9037,28800.0
2012-12-24 11:35:00,86.28,86.31,86.18,86.21,17600.0,67.9037,67.9273,67.825,67.8486,17600.0
2012-12-24 11:40:00,86.21,86.22,86.12,86.14,7000.0,67.8486,67.8565,67.7778,67.7935,7000.0
2012-12-24 11:45:00,86.14,86.15,86.05,86.06,10200.0,67.7935,67.8014,67.7227,67.7306,10200.0
2012-12-24 11:50:00,86.05,86.11,86.04,86.1,13200.0,67.7227,67.7699,67.7148,67.7621,13200.0
2012-12-24 11:55:00,86.09,86.13,86.07,86.08,11100.0,67.7542,67.7857,67.7385,67.7463,11100.0
2012-12-24 12:00:00,86.08,86.08,86.02,86.03,7900.0,67.7463,67.7463,67.6991,67.707,7900.0
2012-12-24 12:05:00,86.02,86.03,85.94,85.98,10100.0,67.6991,67.707,67.6361,67.6676,10100.0
2012-12-24 12:10:00,85.95,85.96,85.89,85.92,50900.0,67.644,67.6519,67.5968,67.6204,50900.0
2012-12-24 12:15:00,85.9,85.92,85.86,85.91,19900.0,67.6047,67.6204,67.5732,67.6125,19900.0
2012-12-24 12:20:00,85.91,85.92,85.84,85.84,5900.0,67.6125,67.6204,67.5574,67.5574,5900.0
2012-12-24 12:25:00,85.85,85.88,85.84,85.84,15600.0,67.5653,67.5889,67.5574,67.5574,15600.0
2012-12-24 12:30:00,85.85,85.91,85.83,85.89,9700.0,67.5653,67.6125,67.5496,67.5968,9700.0
2012-12-24 12:35:00,85.91,86.06,85.91,86.03,18800.0,67.6125,67.7306,67.6125,67.707,18800.0
2012-12-24 12:40:00,86.02,86.2,86.02,86.09,10800.0,67.6991,67.8408,67.6991,67.7542,10800.0
2012-12-24 12:45:00,86.09,86.15,86.07,86.13,11400.0,67.7542,67.8014,67.7385,67.7857,11400.0
2012-12-24 12:50:00,86.13,86.16,86.05,86.06,15000.0,67.7857,67.8093,67.7227,67.7306,15000.0
2012-12-24 12:55:00,86.07,86.16,86.06,86.07,51500.0,67.7385,67.8093,67.7306,67.7385,51500.0
2012-12-26 09:30:00,86.35,86.84,86.16,86.77,32200.0,67.9588,68.3445,67.8093,68.2894,32200.0
2012-12-26 09:35:00,86.77,86.89,86.71,86.86,24100.0,68.2894,68.3838,68.2421,68.3602,24100.0
2012-12-26 09:40:00,86.85,87.12,86.85,86.96,50100.0,68.3523,68.5648,68.3523,68.4389,50100.0
2012-12-26 09:45:00,86.9,87.03,86.85,86.92,29300.0,68.3917,68.494,68.3523,68.4074,29300.0
2012-12-26 09:50:00,86.91,86.91,86.78,86.82,9700.0,68.3995,68.3995,68.2972,68.3287,9700.0
2012-12-26 09:55:00,86.82,87.0,86.76,86.9,28600.0,68.3287,68.4704,68.2815,68.3917,28600.0
2012-12-26 10:00:00,86.91,87.06,86.9,86.91,39800.0,68.3995,68.5176,68.3917,68.3995,39800.0
2012-12-26 10:05:00,86.92,87.0,86.92,86.96,22300.0,68.4074,68.4704,68.4074,68.4389,22300.0
2012-12-26 10:10:00,86.96,86.99,86.92,86.97,17800.0,68.4389,68.4625,68.4074,68.4468,17800.0
2012-12-26 10:15:00,86.97,87.04,86.96,87.0,24500.0,68.4468,68.5019,68.4389,68.4704,24500.0
2012-12-26 10:20:00,87.02,87.04,86.88,86.99,26200.0,68.4861,68.5019,68.3759,68.4625,26200.0
2012-12-26 10:25:00,86.96,87.03,86.92,86.99,6600.0,68.4389,68.494,68.4074,68.4625,6600.0
2012-12-26 10:30:00,87.0,87.16,86.98,87.12,56200.0,68.4704,68.5963,68.4546,68.5648,56200.0
2012-12-26 10:35:00,87.14,87.21,87.06,87.06,63100.0,68.5806,68.6356,68.5176,68.5176,63100.0
2012-12-26 10:40:00,87.04,87.09,86.99,87.02,10100.0,68.5019,68.5412,68.4625,68.4861,10100.0
2012-12-26 10:45:00,87.02,87.02,86.83,86.9,15200.0,68.4861,68.4861,68.3366,68.3917,15200.0
2012-12-26 10:50:00,86.89,86.97,86.87,86.9,13600.0,68.3838,68.4468,68.3681,68.3917,13600.0
2012-12-26 10:55:00,86.88,86.96,86.85,86.86,16400.0,68.3759,68.4389,68.3523,68.3602,16400.0
2012-12-26 11:00:00,86.86,86.86,86.67,86.75,24000.0,68.3602,68.3602,68.2107,68.2736,24000.0
2012-12-26 11:05:00,86.76,86.77,86.65,86.73,19900.0,68.2815,68.2894,68.1949,68.2579,19900.0
2012-12-26 11:10:00,86.74,86.89,86.69,86.84,28700.0,68.2658,68.3838,68.2264,68.3445,28700.0
2012-12-26 11:15:00,86.84,86.97,86.84,86.91,15400.0,68.3445,68.4468,68.3445,68.3995,15400.0
2012-12-26 11:20:00,86.91,87.03,86.91,87.03,18200.0,68.3995,68.494,68.3995,68.494,18200.0
2012-12-26 11:25:00,87.03,87.07,86.88,86.88,25900.0,68.494,68.5255,68.3759,68.3759,25900.0
2012-12-26 11:30:00,86.9,86.95,86.76,86.9,20800.0,68.3917,68.431,68.2815,68.3917,20800.0
2012-12-26 11:35:00,86.91,86.92,86.82,86.83,16600.0,68.3995,68.4074,68.3287,68.3366,16600.0
2012-12-26 11:40:00,86.83,86.89,86.82,86.85,19600.0,68.3366,68.3838,68.3287,68.3523,19600.0
2012-12-26 11:45:00,86.85,86.86,86.83,86.85,9900.0,68.3523,68.3602,68.3366,68.3523,9900.0
2012-12-26 11:50:00,86.86,86.94,86.85,86.92,19000.0,68.3602,68.4232,68.3523,68.4074,19000.0
2012-12-26 11:55:00,86.93,86.95,86.82,86.83,12800.0,68.4153,68.431,68.3287,68.3366,12800.0
2012-12-26 12:00:00,86.84,86.9,86.71,86.71,18000.0,68.3445,68.3917,68.2421,68.2421,18000.0
2012-12-26 12:05:00,86.71,86.77,86.66,86.72,15400.0,68.2421,68.2894,68.2028,68.25,15400.0
2012-12-26 12:10:00,86.72,86.82,86.68,86.78,7000.0,68.25,68.3287,68.2185,68.2972,7000.0
2012-12-26 12:15:00,86.77,86.77,86.67,86.75,13400.0,68.2894,68.2894,68.2107,68.2736,13400.0
2012-12-26 12:20:00,86.76,86.86,86.71,86.8,28800.0,68.2815,68.3602,68.2421,68.313,28800.0
2012-12-26 12:25:00,86.78,86.86,86.71,86.77,20300.0,68.2972,68.3602,68.2421,68.2894,20300.0
2012-12-26 12:30:00,86.75,86.82,86.69,86.76,20500.0,68.2736,68.3287,68.2264,68.2815,20500.0
2012-12-26 12:35:00,86.75,86.78,86.68,86.76,15300.0,68.2736,68.2972,68.2185,68.2815,15300.0
2012-12-26 12:40:00,86.73,86.83,86.7,86.76,10200.0,68.2579,68.3366,68.2343,68.2815,10200.0
2012-12-26 12:45:00,86.79,86.86,86.76,86.86,16000.0,68.3051,68.3602,68.2815,68.3602,16000.0
2012-12-26 12:50:00,86.85,86.94,86.85,86.91,24000.0,68.3523,68.4232,68.3523,68.3995,24000.0
2012-12-26 12:55:00,86.9,86.91,86.79,86.81,20500.0,68.3917,68.3995,68.3051,68.3208,20500.0
2012-12-26 13:00:00,86.81,86.81,86.69,86.74,14200.0,68.3208,68.3208,68.2264,68.2658,14200.0
2012-12-26 13:05:00,86.72,86.78,86.7,86.75,8200.0,68.25,68.2972,68.2343,68.2736,8200.0
2012-12-26 13:10:00,86.76,86.84,86.72,86.8,11500.0,68.2815,68.3445,68.25,68.313,11500.0
2012-12-26 13:15:00,86.8,86.82,86.77,86.79,18400.0,68.313,68.3287,68.2894,68.3051,18400.0
2012-12-26 13:20:00,86.8,86.85,86.78,86.83,13300.0,68.313,68.3523,68.2972,68.3366,13300.0
2012-12-26 13:25:00,86.84,86.92,86.81,86.82,12700.0,68.3445,68.4074,68.3208,68.3287,12700.0
2012-12-26 13:30:00,86.83,86.85,86.75,86.81,17300.0,68.3366,68.3523,68.2736,68.3208,17300.0
2012-12-26 13:35:00,86.82,86.84,86.74,86.74,9000.0,68.3287,68.3445,68.2658,68.2658,9000.0
2012-12-26 13:40:00,86.74,86.75,86.7,86.7,12500.0,68.2658,68.2736,68.2343,68.2343,12500.0
2012-12-26 13:45:00,86.72,86.73,86.56,86.56,23100.0,68.25,68.2579,68.1241,68.1241,23100.0
2012-12-26 13:50:00,86.55,86.66,86.55,86.65,15600.0,68.1162,68.2028,68.1162,68.1949,15600.0
2012-12-26 13:55:00,86.63,86.66,86.58,86.59,9200.0,68.1792,68.2028,68.1398,68.1477,9200.0
2012-12-26 14:00:00,86.57,86.68,86.56,86.64,10800.0,68.132,68.2185,68.1241,68.1871,10800.0
2012-12-26 14:05:00,86.65,86.75,86.65,86.74,19700.0,68.1949,68.2736,68.1949,68.2658,19700.0
2012-12-26 14:10:00,86.73,86.83,86.73,86.75,8500.0,68.2579,68.3366,68.2579,68.2736,8500.0
2012-12-26 14:15:00,86.76,86.77,86.69,86.7,7500.0,68.2815,68.2894,68.2264,68.2343,7500.0
2012-12-26 14:20:00,86.67,86.67,86.63,86.67,15000.0,68.2107,68.2107,68.1792,68.2107,15000.0
2012-12-26 14:25:00,86.68,86.69,86.52,86.59,29200.0,68.2185,68.2264,68.0926,68.1477,29200.0
2012-12-26 14:30:00,86.59,86.67,86.59,86.64,11000.0,68.1477,68.2107,68.1477,68.1871,11000.0
2012-12-26 14:35:00,86.64,86.76,86.64,86.74,20700.0,68.1871,68.2815,68.1871,68.2658,20700.0
2012-12-26 14:40:00,86.72,86.72,86.58,86.61,10900.0,68.25,68.25,68.1398,68.1634,10900.0
2012-12-26 14:45:00,86.59,86.64,86.55,86.62,19600.0,68.1477,68.1871,68.1162,68.1713,19600.0
2012-12-26 14:50:00,86.62,86.81,86.59,86.78,17200.0,68.1713,68.3208,68.1477,68.2972,17200.0
2012-12-26 14:55:00,86.76,86.86,86.76,86.79,16000.0,68.2815,68.3602,68.2815,68.3051,16000.0
2012-12-26 15:00:00,86.77,86.79,86.71,86.72,11200.0,68.2894,68.3051,68.2421,68.25,11200.0
2012-12-26 15:05:00,86.72,86.76,86.67,86.69,12900.0,68.25,68.2815,68.2107,68.2264,12900.0
2012-12-26 15:10:00,86.71,86.75,86.71,86.72,17200.0,68.2421,68.2736,68.2421,68.25,17200.0
2012-12-26 15:15:00,86.72,86.77,86.71,86.71,22600.0,68.25,68.2894,68.2421,68.2421,22600.0
2012-12-26 15:20:00,86.71,86.74,86.71,86.71,18100.0,68.2421,68.2658,68.2421,68.2421,18100.0
2012-12-26 15:25:00,86.71,86.79,86.71,86.73,15500.0,68.2421,68.3051,68.2421,68.2579,15500.0
2012-12-26 15:30:00,86.71,86.76,86.71,86.74,15300.0,68.2421,68.2815,68.2421,68.2658,15300.0
2012-12-26 15:35:00,86.73,86.76,86.72,86.72,17400.0,68.2579,68.2815,68.25,68.25,17400.0
2012-12-26 15:40:00,86.72,86.73,86.61,86.64,30800.0,68.25,68.2579,68.1634,68.1871,30800.0
2012-12-26 15:45:00,86.64,86.64,86.55,86.58,38300.0,68.1871,68.1871,68.1162,68.1398,38300.0
2012-12-26 15:50:00,86.58,86.58,86.51,86.56,43100.0,68.1398,68.1398,68.0847,68.1241,43100.0
2012-12-26 15:55:00,86.55,86.57,86.5,86.52,68000.0,68.1162,68.132,68.0769,68.0926,68000.0
2012-12-27 09:30:00,86.39,86.53,86.22,86.5,77600.0,68.3542,68.465,68.2197,68.4413,77600.0
2012-12-27 09:35:00,86.52,86.8,86.49,86.59,35100.0,68.4571,68.6786,68.4333,68.5125,35100.0
2012-12-27 09:40:00,86.54,86.65,86.43,86.59,54700.0,68.4729,68.5599,68.3859,68.5125,54700.0
2012-12-27 09:45:00,86.62,86.68,86.51,86.57,35300.0,68.5362,68.5837,68.4492,68.4966,35300.0
2012-12-27 09:50:00,86.59,86.62,86.51,86.61,60900.0,68.5125,68.5362,68.4492,68.5283,60900.0
2012-12-27 09:55:00,86.59,86.68,86.55,86.62,13700.0,68.5125,68.5837,68.4808,68.5362,13700.0
2012-12-27 10:00:00,86.62,86.67,86.48,86.62,17800.0,68.5362,68.5758,68.4254,68.5362,17800.0
2012-12-27 10:05:00,86.63,86.69,86.54,86.69,22200.0,68.5441,68.5916,68.4729,68.5916,22200.0
2012-12-27 10:10:00,86.69,86.74,86.57,86.65,53900.0,68.5916,68.6311,68.4966,68.5599,53900.0
2012-12-27 10:15:00,86.64,86.67,86.32,86.32,53500.0,68.552,68.5758,68.2988,68.2988,53500.0
2012-12-27 10:20:00,86.32,86.39,86.11,86.17,56400.0,68.2988,68.3542,68.1327,68.1801,56400.0
2012-12-27 10:25:00,86.17,86.19,85.94,86.01,41800.0,68.1801,68.196,67.9982,68.0536,41800.0
2012-12-27 10:30:00,86.0,86.04,85.86,86.04,32600.0,68.0456,68.0773,67.9349,68.0773,32600.0
2012-12-27 10:35:00,86.03,86.04,85.88,85.92,11200.0,68.0694,68.0773,67.9507,67.9823,11200.0
2012-12-27 10:40:00,85.9,85.94,85.87,85.92,14700.0,67.9665,67.9982,67.9428,67.9823,14700.0
2012-12-27 10:45:00,85.93,86.03,85.93,85.96,12000.0,67.9903,68.0694,67.9903,68.014,12000.0
2012-12-27 10:50:00,85.98,85.98,85.76,85.88,31200.0,68.0298,68.0298,67.8557,67.9507,31200.0
2012-12-27 10:55:00,85.89,85.98,85.75,85.81,21300.0,67.9586,68.0298,67.8478,67.8953,21300.0
2012-12-27 11:00:00,85.83,85.92,85.79,85.82,6300.0,67.9111,67.9823,67.8795,67.9032,6300.0
2012-12-27 11:05:00,85.79,85.79,85.6,85.65,21400.0,67.8795,67.8795,67.7291,67.7687,21400.0
2012-12-27 11:10:00,85.62,85.66,85.56,85.65,25700.0,67.745,67.7766,67.6975,67.7687,25700.0
2012-12-27 11:15:00,85.67,85.69,85.59,85.65,9100.0,67.7845,67.8004,67.7212,67.7687,9100.0
2012-12-27 11:20:00,85.65,85.72,85.63,85.66,11300.0,67.7687,67.8241,67.7529,67.7766,11300.0
2012-12-27 11:25:00,85.62,85.76,85.59,85.68,13000.0,67.745,67.8557,67.7212,67.7924,13000.0
2012-12-27 11:30:00,85.66,85.72,85.6,85.7,10900.0,67.7766,67.8241,67.7291,67.8083,10900.0
2012-12-27 11:35:00,85.68,85.74,85.62,85.64,8800.0,67.7924,67.8399,67.745,67.7608,8800.0
2012-12-27 11:40:00,85.65,85.75,85.65,85.71,10600.0,67.7687,67.8478,67.7687,67.8162,10600.0
2012-12-27 11:45:00,85.7,85.74,85.56,85.61,9200.0,67.8083,67.8399,67.6975,67.7371,9200.0
2012-12-27 11:50:00,85.61,85.61,85.51,85.53,8900.0,67.7371,67.7371,67.6579,67.6738,8900.0
2012-12-27 11:55:00,85.53,85.54,85.43,85.45,19400.0,67.6738,67.6817,67.5946,67.6105,19400.0
2012-12-27 12:00:00,85.48,85.5,85.38,85.38,12200.0,67.6342,67.65,67.5551,67.5551,12200.0
2012-12-27 12:05:00,85.4,85.44,85.33,85.43,8000.0,67.5709,67.6026,67.5155,67.5946,8000.0
2012-12-27 12:10:00,85.43,85.51,85.41,85.51,9600.0,67.5946,67.6579,67.5788,67.6579,9600.0
2012-12-27 12:15:00,85.49,85.5,85.42,85.42,8800.0,67.6421,67.65,67.5867,67.5867,8800.0
2012-12-27 12:20:00,85.42,85.42,85.37,85.38,11500.0,67.5867,67.5867,67.5472,67.5551,11500.0
2012-12-27 12:25:00,85.41,85.41,85.32,85.36,10800.0,67.5788,67.5788,67.5076,67.5393,10800.0
2012-12-27 12:30:00,85.32,85.34,85.14,85.16,15200.0,67.5076,67.5234,67.3652,67.381,15200.0
2012-12-27 12:35:00,85.16,85.22,85.1,85.17,27200.0,67.381,67.4285,67.3335,67.3889,27200.0
2012-12-27 12:40:00,85.15,85.19,85.11,85.13,11800.0,67.3731,67.4047,67.3414,67.3573,11800.0
2012-12-27 12:45:00,85.14,85.24,85.09,85.2,12100.0,67.3652,67.4443,67.3256,67.4127,12100.0
2012-12-27 12:50:00,85.2,85.26,85.13,85.26,14800.0,67.4127,67.4601,67.3573,67.4601,14800.0
2012-12-27 12:55:00,85.25,85.43,85.25,85.43,9000.0,67.4522,67.5946,67.4522,67.5946,9000.0
2012-12-27 13:00:00,85.42,85.47,85.38,85.43,16900.0,67.5867,67.6263,67.5551,67.5946,16900.0
2012-12-27 13:05:00,85.44,85.45,85.33,85.42,8300.0,67.6026,67.6105,67.5155,67.5867,8300.0
2012-12-27 13:10:00,85.45,85.48,85.38,85.38,6800.0,67.6105,67.6342,67.5551,67.5551,6800.0
2012-12-27 13:15:00,85.4,85.49,85.35,85.35,7500.0,67.5709,67.6421,67.5313,67.5313,7500.0
2012-12-27 13:20:00,85.34,85.35,85.15,85.23,7600.0,67.5234,67.5313,67.3731,67.4364,7600.0
2012-12-27 13:25:00,85.22,85.22,85.12,85.22,7600.0,67.4285,67.4285,67.3494,67.4285,7600.0
2012-12-27 13:30:00,85.22,85.31,85.22,85.3,7500.0,67.4285,67.4997,67.4285,67.4918,7500.0
2012-12-27 13:35:00,85.31,85.37,85.21,85.23,13900.0,67.4997,67.5472,67.4206,67.4364,13900.0
2012-12-27 13:40:00,85.26,85.27,85.19,85.2,8700.0,67.4601,67.468,67.4047,67.4127,8700.0
2012-12-27 13:45:00,85.2,85.21,85.11,85.11,9100.0,67.4127,67.4206,67.3414,67.3414,9100.0
2012-12-27 13:50:00,85.11,85.21,85.07,85.08,18700.0,67.3414,67.4206,67.3098,67.3177,18700.0
2012-12-27 13:55:00,85.08,85.15,85.05,85.11,20300.0,67.3177,67.3731,67.294,67.3414,20300.0
2012-12-27 14:00:00,85.11,85.17,85.09,85.09,12100.0,67.3414,67.3889,67.3256,67.3256,12100.0
2012-12-27 14:05:00,85.08,85.14,85.04,85.06,16200.0,67.3177,67.3652,67.2861,67.3019,16200.0
2012-12-27 14:10:00,85.06,85.16,85.06,85.1,7000.0,67.3019,67.381,67.3019,67.3335,7000.0
2012-12-27 14:15:00,85.09,85.25,85.05,85.21,10200.0,67.3256,67.4522,67.294,67.4206,10200.0
2012-12-27 14:20:00,85.21,85.23,85.11,85.12,10300.0,67.4206,67.4364,67.3414,67.3494,10300.0
2012-12-27 14:25:00,85.12,85.14,85.04,85.05,10300.0,67.3494,67.3652,67.2861,67.294,10300.0
2012-12-27 14:30:00,85.03,85.11,85.0,85.06,8400.0,67.2781,67.3414,67.2544,67.3019,8400.0
2012-12-27 14:35:00,85.07,85.15,85.07,85.1,7700.0,67.3098,67.3731,67.3098,67.3335,7700.0
2012-12-27 14:40:00,85.08,85.32,85.08,85.32,19500.0,67.3177,67.5076,67.3177,67.5076,19500.0
2012-12-27 14:45:00,85.34,85.61,85.3,85.51,77900.0,67.5234,67.7371,67.4918,67.6579,77900.0
2012-12-27 14:50:00,85.53,85.6,85.45,85.46,14900.0,67.6738,67.7291,67.6105,67.6184,14900.0
2012-12-27 14:55:00,85.46,85.63,85.44,85.61,12900.0,67.6184,67.7529,67.6026,67.7371,12900.0
2012-12-27 15:00:00,85.62,85.66,85.52,85.6,15400.0,67.745,67.7766,67.6659,67.7291,15400.0
2012-12-27 15:05:00,85.64,85.79,85.63,85.73,15400.0,67.7608,67.8795,67.7529,67.832,15400.0
2012-12-27 15:10:00,85.75,85.75,85.57,85.58,7400.0,67.8478,67.8478,67.7054,67.7133,7400.0
2012-12-27 15:15:00,85.58,85.63,85.54,85.61,11800.0,67.7133,67.7529,67.6817,67.7371,11800.0
2012-12-27 15:20:00,85.66,85.84,85.6,85.8,29400.0,67.7766,67.919,67.7291,67.8874,29400.0
2012-12-27 15:25:00,85.8,85.81,85.69,85.73,14200.0,67.8874,67.8953,67.8004,67.832,14200.0
2012-12-27 15:30:00,85.73,85.87,85.73,85.85,22000.0,67.832,67.9428,67.832,67.927,22000.0
2012-12-27 15:35:00,85.83,85.91,85.8,85.83,21300.0,67.9111,67.9744,67.8874,67.9111,21300.0
2012-12-27 15:40:00,85.84,86.01,85.83,85.99,33700.0,67.919,68.0536,67.9111,68.0377,33700.0
2012-12-27 15:45:00,86.0,86.05,85.9,85.94,34700.0,68.0456,68.0852,67.9665,67.9982,34700.0
2012-12-27 15:50:00,85.94,86.01,85.87,85.95,28400.0,67.9982,68.0536,67.9428,68.0061,28400.0
2012-12-27 15:55:00,85.95,86.12,85.88,85.94,93300.0,68.0061,68.1406,67.9507,67.9982,93300.0
2012-12-28 09:30:00,85.29,85.43,84.91,85.06,58400.0,67.4839,67.5946,67.1832,67.3019,58400.0
2012-12-28 09:35:00,85.03,85.12,84.97,85.02,33600.0,67.2781,67.3494,67.2307,67.2702,33600.0
2012-12-28 09:40:00,85.02,85.24,85.02,85.13,19100.0,67.2702,67.4443,67.2702,67.3573,19100.0
2012-12-28 09:45:00,85.11,85.19,85.03,85.09,28600.0,67.3414,67.4047,67.2781,67.3256,28600.0
2012-12-28 09:50:00,85.08,85.15,85.06,85.12,30200.0,67.3177,67.3731,67.3019,67.3494,30200.0
2012-12-28 09:55:00,85.11,85.15,85.03,85.15,18500.0,67.3414,67.3731,67.2781,67.3731,18500.0
2012-12-28 10:00:00,85.14,85.14,84.95,84.98,21700.0,67.3652,67.3652,67.2149,67.2386,21700.0
2012-12-28 10:05:00,84.99,85.18,84.91,84.92,45900.0,67.2465,67.3968,67.1832,67.1911,45900.0
2012-12-28 10:10:00,84.94,84.99,84.84,84.91,15400.0,67.2069,67.2465,67.1278,67.1832,15400.0
2012-12-28 10:15:00,84.94,85.07,84.9,85.07,11400.0,67.2069,67.3098,67.1753,67.3098,11400.0
2012-12-28 10:20:00,85.04,85.16,85.01,85.09,9500.0,67.2861,67.381,67.2623,67.3256,9500.0
2012-12-28 10:25:00,85.09,85.16,85.03,85.1,10200.0,67.3256,67.381,67.2781,67.3335,10200.0
2012-12-28 10:30:00,85.15,85.16,85.04,85.13,20900.0,67.3731,67.381,67.2861,67.3573,20900.0
2012-12-28 10:35:00,85.11,85.19,85.1,85.14,6100.0,67.3414,67.4047,67.3335,67.3652,6100.0
2012-12-28 10:40:00,85.13,85.45,85.13,85.32,28500.0,67.3573,67.6105,67.3573,67.5076,28500.0
2012-12-28 10:45:00,85.36,85.57,85.36,85.47,23800.0,67.5393,67.7054,67.5393,67.6263,23800.0
2012-12-28 10:50:00,85.47,85.48,85.27,85.34,6800.0,67.6263,67.6342,67.468,67.5234,6800.0
2012-12-28 10:55:00,85.34,85.35,85.24,85.24,8800.0,67.5234,67.5313,67.4443,67.4443,8800.0
2012-12-28 11:00:00,85.22,85.31,85.22,85.23,19600.0,67.4285,67.4997,67.4285,67.4364,19600.0
2012-12-28 11:05:00,85.23,85.28,85.11,85.21,9600.0,67.4364,67.476,67.3414,67.4206,9600.0
2012-12-28 11:10:00,85.18,85.23,85.11,85.15,5500.0,67.3968,67.4364,67.3414,67.3731,5500.0
2012-12-28 11:15:00,85.15,85.23,85.13,85.23,7400.0,67.3731,67.4364,67.3573,67.4364,7400.0
2012-12-28 11:20:00,85.22,85.24,85.12,85.14,9500.0,67.4285,67.4443,67.3494,67.3652,9500.0
2012-12-28 11:25:00,85.14,85.21,85.05,85.1,16700.0,67.3652,67.4206,67.294,67.3335,16700.0
2012-12-28 11:30:00,85.11,85.16,85.05,85.05,12700.0,67.3414,67.381,67.294,67.294,12700.0
2012-12-28 11:35:00,85.06,85.11,85.0,85.05,13200.0,67.3019,67.3414,67.2544,67.294,13200.0
2012-12-28 11:40:00,85.06,85.12,85.05,85.08,11200.0,67.3019,67.3494,67.294,67.3177,11200.0
2012-12-28 11:45:00,85.11,85.18,85.08,85.08,8900.0,67.3414,67.3968,67.3177,67.3177,8900.0
2012-12-28 11:50:00,85.08,85.13,85.05,85.12,5400.0,67.3177,67.3573,67.294,67.3494,5400.0
2012-12-28 11:55:00,85.11,85.11,85.0,85.04,11100.0,67.3414,67.3414,67.2544,67.2861,11100.0
2012-12-28 12:00:00,85.05,85.18,85.02,85.16,16500.0,67.294,67.3968,67.2702,67.381,16500.0
2012-12-28 12:05:00,85.16,85.16,85.05,85.15,8400.0,67.381,67.381,67.294,67.3731,8400.0
2012-12-28 12:10:00,85.12,85.23,85.12,85.22,5600.0,67.3494,67.4364,67.3494,67.4285,5600.0
2012-12-28 12:15:00,85.24,85.28,85.16,85.23,5900.0,67.4443,67.476,67.381,67.4364,5900.0
2012-12-28 12:20:00,85.25,85.29,85.18,85.24,9800.0,67.4522,67.4839,67.3968,67.4443,9800.0
2012-12-28 12:25:00,85.24,85.28,85.22,85.28,3500.0,67.4443,67.476,67.4285,67.476,3500.0
2012-12-28 12:30:00,85.3,85.3,85.24,85.28,4200.0,67.4918,67.4918,67.4443,67.476,4200.0
2012-12-28 12:35:00,85.31,85.31,85.15,85.2,4400.0,67.4997,67.4997,67.3731,67.4127,4400.0
2012-12-28 12:40:00,85.2,85.2,85.12,85.15,7200.0,67.4127,67.4127,67.3494,67.3731,7200.0
2012-12-28 12:45:00,85.13,85.13,85.07,85.11,4100.0,67.3573,67.3573,67.3098,67.3414,4100.0
2012-12-28 12:50:00,85.11,85.15,85.05,85.05,4300.0,67.3414,67.3731,67.294,67.294,4300.0
2012-12-28 12:55:00,85.05,85.1,84.98,85.01,22200.0,67.294,67.3335,67.2386,67.2623,22200.0
2012-12-28 13:00:00,85.01,85.17,85.01,85.14,17300.0,67.2623,67.3889,67.2623,67.3652,17300.0
2012-12-28 13:05:00,85.14,85.17,85.12,85.17,11300.0,67.3652,67.3889,67.3494,67.3889,11300.0
2012-12-28 13:10:00,85.16,85.19,85.15,85.18,3700.0,67.381,67.4047,67.3731,67.3968,3700.0
2012-12-28 13:15:00,85.18,85.18,85.14,85.14,7000.0,67.3968,67.3968,67.3652,67.3652,7000.0
2012-12-28 13:20:00,85.16,85.17,85.12,85.15,7600.0,67.381,67.3889,67.3494,67.3731,7600.0
2012-12-28 13:25:00,85.16,85.17,85.11,85.11,4500.0,67.381,67.3889,67.3414,67.3414,4500.0
2012-12-28 13:30:00,85.11,85.12,85.05,85.12,8300.0,67.3414,67.3494,67.294,67.3494,8300.0
2012-12-28 13:35:00,85.11,85.12,85.08,85.12,3900.0,67.3414,67.3494,67.3177,67.3494,3900.0
2012-12-28 13:40:00,85.12,85.23,85.12,85.23,9400.0,67.3494,67.4364,67.3494,67.4364,9400.0
2012-12-28 13:45:00,85.22,85.23,85.2,85.2,6000.0,67.4285,67.4364,67.4127,67.4127,6000.0
2012-12-28 13:50:00,85.21,85.21,85.11,85.12,8600.0,67.4206,67.4206,67.3414,67.3494,8600.0
2012-12-28 13:55:00,85.1,85.12,84.99,85.1,13500.0,67.3335,67.3494,67.2465,67.3335,13500.0
2012-12-28 14:00:00,85.09,85.09,84.95,84.95,15000.0,67.3256,67.3256,67.2149,67.2149,15000.0
2012-12-28 14:05:00,84.96,84.99,84.94,84.96,27000.0,67.2228,67.2465,67.2069,67.2228,27000.0
2012-12-28 14:10:00,84.96,84.97,84.92,84.93,20400.0,67.2228,67.2307,67.1911,67.199,20400.0
2012-12-28 14:15:00,84.94,84.96,84.9,84.92,10000.0,67.2069,67.2228,67.1753,67.1911,10000.0
2012-12-28 14:20:00,84.93,84.95,84.9,84.93,9100.0,67.199,67.2149,67.1753,67.199,9100.0
2012-12-28 14:25:00,84.95,84.98,84.88,84.98,25200.0,67.2149,67.2386,67.1595,67.2386,25200.0
2012-12-28 14:30:00,84.99,85.01,84.96,84.98,13700.0,67.2465,67.2623,67.2228,67.2386,13700.0
2012-12-28 14:35:00,84.99,85.0,84.97,84.99,11300.0,67.2465,67.2544,67.2307,67.2465,11300.0
2012-12-28 14:40:00,84.99,85.03,84.99,85.03,7900.0,67.2465,67.2781,67.2465,67.2781,7900.0
2012-12-28 14:45:00,85.04,85.05,84.99,85.03,15200.0,67.2861,67.294,67.2465,67.2781,15200.0
2012-12-28 14:50:00,85.05,85.08,85.0,85.08,8900.0,67.294,67.3177,67.2544,67.3177,8900.0
2012-12-28 14:55:00,85.07,85.09,84.98,84.99,13400.0,67.3098,67.3256,67.2386,67.2465,13400.0
2012-12-28 15:00:00,85.0,85.06,85.0,85.03,10500.0,67.2544,67.3019,67.2544,67.2781,10500.0
2012-12-28 15:05:00,85.03,85.04,84.97,84.98,18300.0,67.2781,67.2861,67.2307,67.2386,18300.0
2012-12-28 15:10:00,84.97,84.98,84.93,84.95,39600.0,67.2307,67.2386,67.199,67.2149,39600.0
2012-12-28 15:15:00,84.96,85.08,84.95,85.07,21900.0,67.2228,67.3177,67.2149,67.3098,21900.0
2012-12-28 15:20:00,85.05,85.07,84.93,84.99,18700.0,67.294,67.3098,67.199,67.2465,18700.0
2012-12-28 15:25:00,85.02,85.04,84.94,84.94,16500.0,67.2702,67.2861,67.2069,67.2069,16500.0
2012-12-28 15:30:00,84.93,84.98,84.93,84.94,14700.0,67.199,67.2386,67.199,67.2069,14700.0
2012-12-28 15:35:00,84.94,85.01,84.65,84.71,139400.0,67.2069,67.2623,66.9775,67.025,139400.0
2012-12-28 15:40:00,84.71,84.83,84.71,84.81,34900.0,67.025,67.1199,67.025,67.1041,34900.0
2012-12-28 15:45:00,84.81,84.82,84.54,84.61,102500.0,67.1041,67.112,66.8904,66.9458,102500.0
2012-12-28 15:50:00,84.61,84.66,84.49,84.6,66800.0,66.9458,66.9854,66.8509,66.9379,66800.0
2012-12-28 15:55:00,84.6,84.72,84.54,84.55,126600.0,66.9379,67.0329,66.8904,66.8984,126600.0
2012-12-31 09:30:00,84.52,84.87,84.3,84.86,59500.0,66.8746,67.1516,66.7006,67.1436,59500.0
2012-12-31 09:35:00,84.84,84.99,84.76,84.99,10500.0,67.1278,67.2465,67.0645,67.2465,10500.0
2012-12-31 09:40:00,85.0,85.23,84.98,85.0,43200.0,67.2544,67.4364,67.2386,67.2544,43200.0
2012-12-31 09:45:00,85.02,85.02,84.59,84.74,24100.0,67.2702,67.2702,66.93,67.0487,24100.0
2012-12-31 09:50:00,84.79,84.96,84.65,84.91,13600.0,67.0883,67.2228,66.9775,67.1832,13600.0
2012-12-31 09:55:00,84.9,85.1,84.87,84.97,14100.0,67.1753,67.3335,67.1516,67.2307,14100.0
2012-12-31 10:00:00,84.96,84.98,84.75,84.95,14700.0,67.2228,67.2386,67.0566,67.2149,14700.0
2012-12-31 10:05:00,84.93,85.13,84.87,84.92,37600.0,67.199,67.3573,67.1516,67.1911,37600.0
2012-12-31 10:10:00,84.93,85.05,84.75,84.84,25900.0,67.199,67.294,67.0566,67.1278,25900.0
2012-12-31 10:15:00,84.86,84.95,84.78,84.83,26600.0,67.1436,67.2149,67.0803,67.1199,26600.0
2012-12-31 10:20:00,84.83,84.92,84.83,84.91,8700.0,67.1199,67.1911,67.1199,67.1832,8700.0
2012-12-31 10:25:00,84.91,85.07,84.84,84.96,18500.0,67.1832,67.3098,67.1278,67.2228,18500.0
2012-12-31 10:30:00,84.95,84.98,84.85,84.98,16300.0,67.2149,67.2386,67.1357,67.2386,16300.0
2012-12-31 10:35:00,84.98,85.07,84.89,84.99,30500.0,67.2386,67.3098,67.1674,67.2465,30500.0
2012-12-31 10:40:00,84.97,84.97,84.69,84.69,9800.0,67.2307,67.2307,67.0091,67.0091,9800.0
2012-12-31 10:45:00,84.73,84.74,84.6,84.62,14500.0,67.0408,67.0487,66.9379,66.9537,14500.0
2012-12-31 10:50:00,84.61,84.74,84.5,84.72,28000.0,66.9458,67.0487,66.8588,67.0329,28000.0
2012-12-31 10:55:00,84.75,84.85,84.69,84.7,10100.0,67.0566,67.1357,67.0091,67.017,10100.0
2012-12-31 11:00:00,84.71,85.03,84.71,85.01,38300.0,67.025,67.2781,67.025,67.2623,38300.0
2012-12-31 11:05:00,84.99,84.99,84.74,84.82,12200.0,67.2465,67.2465,67.0487,67.112,12200.0
2012-12-31 11:10:00,84.81,84.95,84.8,84.88,9700.0,67.1041,67.2149,67.0962,67.1595,9700.0
2012-12-31 11:15:00,84.89,84.92,84.74,84.74,7600.0,67.1674,67.1911,67.0487,67.0487,7600.0
2012-12-31 11:20:00,84.74,84.83,84.69,84.75,11500.0,67.0487,67.1199,67.0091,67.0566,11500.0
2012-12-31 11:25:00,84.72,84.73,84.6,84.64,9400.0,67.0329,67.0408,66.9379,66.9696,9400.0
2012-12-31 11:30:00,84.65,84.79,84.65,84.75,13400.0,66.9775,67.0883,66.9775,67.0566,13400.0
2012-12-31 11:35:00,84.77,84.84,84.72,84.78,10600.0,67.0724,67.1278,67.0329,67.0803,10600.0
2012-12-31 11:40:00,84.78,84.89,84.74,84.83,12900.0,67.0803,67.1674,67.0487,67.1199,12900.0
2012-12-31 11:45:00,84.85,84.93,84.83,84.9,12500.0,67.1357,67.199,67.1199,67.1753,12500.0
2012-12-31 11:50:00,84.9,84.91,84.83,84.84,9800.0,67.1753,67.1832,67.1199,67.1278,9800.0
2012-12-31 11:55:00,84.88,84.9,84.79,84.83,30900.0,67.1595,67.1753,67.0883,67.1199,30900.0
2012-12-31 12:00:00,84.8,84.9,84.79,84.89,13300.0,67.0962,67.1753,67.0883,67.1674,13300.0
2012-12-31 12:05:00,84.9,84.9,84.78,84.8,6700.0,67.1753,67.1753,67.0803,67.0962,6700.0
2012-12-31 12:10:00,84.82,84.84,84.8,84.84,4400.0,67.112,67.1278,67.0962,67.1278,4400.0
2012-12-31 12:15:00,84.85,84.86,84.81,84.84,6700.0,67.1357,67.1436,67.1041,67.1278,6700.0
2012-12-31 12:20:00,84.84,84.91,84.84,84.87,12600.0,67.1278,67.1832,67.1278,67.1516,12600.0
2012-12-31 12:25:00,84.86,84.94,84.84,84.92,6600.0,67.1436,67.2069,67.1278,67.1911,6600.0
2012-12-31 12:30:00,84.92,84.96,84.89,84.96,11500.0,67.1911,67.2228,67.1674,67.2228,11500.0
2012-12-31 12:35:00,84.97,84.99,84.93,84.99,4900.0,67.2307,67.2465,67.199,67.2465,4900.0
2012-12-31 12:40:00,84.98,85.36,84.98,85.21,46200.0,67.2386,67.5393,67.2386,67.4206,46200.0
2012-12-31 12:45:00,85.23,85.58,85.23,85.56,28400.0,67.4364,67.7133,67.4364,67.6975,28400.0
2012-12-31 12:50:00,85.56,85.67,85.51,85.53,40700.0,67.6975,67.7845,67.6579,67.6738,40700.0
2012-12-31 12:55:00,85.52,85.55,85.32,85.55,21100.0,67.6659,67.6896,67.5076,67.6896,21100.0
2012-12-31 13:00:00,85.57,85.57,85.38,85.4,21200.0,67.7054,67.7054,67.5551,67.5709,21200.0
2012-12-31 13:05:00,85.41,85.45,85.3,85.41,20600.0,67.5788,67.6105,67.4918,67.5788,20600.0
2012-12-31 13:10:00,85.41,85.57,85.35,85.56,31700.0,67.5788,67.7054,67.5313,67.6975,31700.0
2012-12-31 13:15:00,85.58,85.7,85.53,85.54,14200.0,67.7133,67.8083,67.6738,67.6817,14200.0
2012-12-31 13:20:00,85.55,85.68,85.48,85.66,14300.0,67.6896,67.7924,67.6342,67.7766,14300.0
2012-12-31 13:25:00,85.66,85.69,85.61,85.61,8300.0,67.7766,67.8004,67.7371,67.7371,8300.0
2012-12-31 13:30:00,85.58,85.62,85.5,85.53,11500.0,67.7133,67.745,67.65,67.6738,11500.0
2012-12-31 13:35:00,85.55,85.62,85.55,85.6,9000.0,67.6896,67.745,67.6896,67.7291,9000.0
2012-12-31 13:40:00,85.6,85.75,85.57,85.57,14000.0,67.7291,67.8478,67.7054,67.7054,14000.0
2012-12-31 13:45:00,85.61,85.96,85.34,85.44,42000.0,67.7371,68.014,67.5234,67.6026,42000.0
2012-12-31 13:50:00,85.44,85.52,85.26,85.46,10200.0,67.6026,67.6659,67.4601,67.6184,10200.0
2012-12-31 13:55:00,85.47,85.63,85.43,85.54,14700.0,67.6263,67.7529,67.5946,67.6817,14700.0
2012-12-31 14:00:00,85.54,85.57,85.38,85.46,16900.0,67.6817,67.7054,67.5551,67.6184,16900.0
2012-12-31 14:05:00,85.47,85.54,85.44,85.52,9100.0,67.6263,67.6817,67.6026,67.6659,9100.0
2012-12-31 14:10:00,85.53,85.55,85.49,85.53,16100.0,67.6738,67.6896,67.6421,67.6738,16100.0
2012-12-31 14:15:00,85.52,85.62,85.51,85.57,8500.0,67.6659,67.745,67.6579,67.7054,8500.0
2012-12-31 14:20:00,85.58,85.76,85.55,85.76,18700.0,67.7133,67.8557,67.6896,67.8557,18700.0
2012-12-31 14:25:00,85.76,85.77,85.68,85.75,8900.0,67.8557,67.8637,67.7924,67.8478,8900.0
2012-12-31 14:30:00,85.75,85.84,85.74,85.76,15700.0,67.8478,67.919,67.8399,67.8557,15700.0
2012-12-31 14:35:00,85.76,85.78,85.71,85.74,5900.0,67.8557,67.8716,67.8162,67.8399,5900.0
2012-12-31 14:40:00,85.73,85.81,85.7,85.8,5300.0,67.832,67.8953,67.8083,67.8874,5300.0
2012-12-31 14:45:00,85.8,85.99,85.79,85.91,20600.0,67.8874,68.0377,67.8795,67.9744,20600.0
2012-12-31 14:50:00,85.91,86.0,85.87,85.98,18200.0,67.9744,68.0456,67.9428,68.0298,18200.0
2012-12-31 14:55:00,85.98,86.29,85.98,86.25,43500.0,68.0298,68.2751,68.0298,68.2434,43500.0
2012-12-31 15:00:00,86.25,86.4,86.25,86.34,31000.0,68.2434,68.3621,68.2434,68.3147,31000.0
2012-12-31 15:05:00,86.31,86.35,86.25,86.25,25800.0,68.2909,68.3226,68.2434,68.2434,25800.0
2012-12-31 15:10:00,86.26,86.3,86.16,86.21,53700.0,68.2514,68.283,68.1722,68.2118,53700.0
2012-12-31 15:15:00,86.22,86.29,86.19,86.27,26700.0,68.2197,68.2751,68.196,68.2593,26700.0
2012-12-31 15:20:00,86.29,86.31,86.18,86.22,23600.0,68.2751,68.2909,68.1881,68.2197,23600.0
2012-12-31 15:25:00,86.22,86.29,86.01,86.16,62900.0,68.2197,68.2751,68.0536,68.1722,62900.0
2012-12-31 15:30:00,86.16,86.31,86.15,86.3,37000.0,68.1722,68.2909,68.1643,68.283,37000.0
2012-12-31 15:35:00,86.31,86.32,86.18,86.23,49100.0,68.2909,68.2988,68.1881,68.2276,49100.0
2012-12-31 15:40:00,86.27,86.32,86.16,86.23,31900.0,68.2593,68.2988,68.1722,68.2276,31900.0
2012-12-31 15:45:00,86.23,86.39,86.17,86.39,48100.0,68.2276,68.3542,68.1801,68.3542,48100.0
2012-12-31 15:50:00,86.39,86.5,86.29,86.32,59700.0,68.3542,68.4413,68.2751,68.2988,59700.0
2012-12-31 15:55:00,86.31,86.46,86.23,86.42,198600.0,68.2909,68.4096,68.2276,68.378,198600.0
2013-01-02 09:30:00,87.97,88.07,87.75,87.99,209900.0,69.6044,69.6835,69.4303,69.6202,209900.0
2013-01-02 09:35:00,87.99,88.14,87.2,87.21,248900.0,69.6202,69.7389,68.9951,69.003,248900.0
2013-01-02 09:40:00,87.22,87.69,87.2,87.42,71900.0,69.0109,69.3828,68.9951,69.1692,71900.0
2013-01-02 09:45:00,87.4,87.67,87.28,87.65,59800.0,69.1534,69.367,69.0584,69.3512,59800.0
2013-01-02 09:50:00,87.65,87.97,87.56,87.96,87400.0,69.3512,69.6044,69.28,69.5964,87400.0
2013-01-02 09:55:00,87.98,88.0,87.84,87.9,64400.0,69.6123,69.6281,69.5015,69.549,64400.0
2013-01-02 10:00:00,87.93,88.1,87.89,88.05,127200.0,69.5727,69.7072,69.5411,69.6677,127200.0
2013-01-02 10:05:00,88.05,88.14,88.0,88.06,101900.0,69.6677,69.7389,69.6281,69.6756,101900.0
2013-01-02 10:10:00,88.06,88.23,88.06,88.18,99900.0,69.6756,69.8101,69.6756,69.7705,99900.0
2013-01-02 10:15:00,88.19,88.29,88.15,88.2,56000.0,69.7784,69.8576,69.7468,69.7863,56000.0
2013-01-02 10:20:00,88.19,88.25,88.02,88.11,86100.0,69.7784,69.8259,69.6439,69.7151,86100.0
2013-01-02 10:25:00,88.11,88.2,88.08,88.1,94400.0,69.7151,69.7863,69.6914,69.7072,94400.0
2013-01-02 10:30:00,88.1,88.1,87.91,88.07,43400.0,69.7072,69.7072,69.5569,69.6835,43400.0
2013-01-02 10:35:00,88.07,88.14,88.04,88.1,26600.0,69.6835,69.7389,69.6597,69.7072,26600.0
2013-01-02 10:40:00,88.13,88.2,88.1,88.18,30600.0,69.731,69.7863,69.7072,69.7705,30600.0
2013-01-02 10:45:00,88.17,88.17,87.97,87.98,20000.0,69.7626,69.7626,69.6044,69.6123,20000.0
2013-01-02 10:50:00,87.96,88.16,87.96,88.1,30900.0,69.5964,69.7547,69.5964,69.7072,30900.0
2013-01-02 10:55:00,88.12,88.23,88.12,88.18,28300.0,69.723,69.8101,69.723,69.7705,28300.0
2013-01-02 11:00:00,88.18,88.29,88.15,88.15,45000.0,69.7705,69.8576,69.7468,69.7468,45000.0
2013-01-02 11:05:00,88.16,88.25,88.1,88.11,41500.0,69.7547,69.8259,69.7072,69.7151,41500.0
2013-01-02 11:10:00,88.1,88.18,88.09,88.13,47400.0,69.7072,69.7705,69.6993,69.731,47400.0
2013-01-02 11:15:00,88.14,88.14,88.01,88.05,29000.0,69.7389,69.7389,69.636,69.6677,29000.0
2013-01-02 11:20:00,88.04,88.04,87.78,87.82,52000.0,69.6597,69.6597,69.454,69.4857,52000.0
2013-01-02 11:25:00,87.81,87.92,87.8,87.9,16100.0,69.4778,69.5648,69.4699,69.549,16100.0
2013-01-02 11:30:00,87.87,87.95,87.85,87.95,32600.0,69.5252,69.5885,69.5094,69.5885,32600.0
2013-01-02 11:35:00,87.96,87.98,87.81,87.81,22700.0,69.5964,69.6123,69.4778,69.4778,22700.0
2013-01-02 11:40:00,87.82,87.87,87.8,87.83,18400.0,69.4857,69.5252,69.4699,69.4936,18400.0
2013-01-02 11:45:00,87.83,87.92,87.81,87.81,13000.0,69.4936,69.5648,69.4778,69.4778,13000.0
2013-01-02 11:50:00,87.85,87.88,87.75,87.78,25800.0,69.5094,69.5331,69.4303,69.454,25800.0
2013-01-02 11:55:00,87.77,87.78,87.64,87.66,20900.0,69.4461,69.454,69.3433,69.3591,20900.0
2013-01-02 12:00:00,87.65,87.75,87.63,87.72,14300.0,69.3512,69.4303,69.3353,69.4066,14300.0
2013-01-02 12:05:00,87.72,87.8,87.69,87.71,11900.0,69.4066,69.4699,69.3828,69.3986,11900.0
2013-01-02 12:10:00,87.73,87.81,87.71,87.79,7500.0,69.4145,69.4778,69.3986,69.4619,7500.0
2013-01-02 12:15:00,87.78,87.86,87.76,87.81,9700.0,69.454,69.5173,69.4382,69.4778,9700.0
2013-01-02 12:20:00,87.81,87.85,87.74,87.74,18000.0,69.4778,69.5094,69.4224,69.4224,18000.0
2013-01-02 12:25:00,87.75,87.81,87.73,87.8,12400.0,69.4303,69.4778,69.4145,69.4699,12400.0
2013-01-02 12:30:00,87.81,87.83,87.73,87.73,9400.0,69.4778,69.4936,69.4145,69.4145,9400.0
2013-01-02 12:35:00,87.73,87.79,87.7,87.78,13900.0,69.4145,69.4619,69.3907,69.454,13900.0
2013-01-02 12:40:00,87.77,87.77,87.7,87.7,7500.0,69.4461,69.4461,69.3907,69.3907,7500.0
2013-01-02 12:45:00,87.71,87.73,87.66,87.71,16800.0,69.3986,69.4145,69.3591,69.3986,16800.0
2013-01-02 12:50:00,87.71,87.77,87.56,87.57,35000.0,69.3986,69.4461,69.28,69.2879,35000.0
2013-01-02 12:55:00,87.57,87.69,87.57,87.62,10800.0,69.2879,69.3828,69.2879,69.3274,10800.0
2013-01-02 13:00:00,87.63,87.73,87.62,87.67,10900.0,69.3353,69.4145,69.3274,69.367,10900.0
2013-01-02 13:05:00,87.7,87.75,87.67,87.74,8700.0,69.3907,69.4303,69.367,69.4224,8700.0
2013-01-02 13:10:00,87.75,87.75,87.65,87.65,4800.0,69.4303,69.4303,69.3512,69.3512,4800.0
2013-01-02 13:15:00,87.65,87.7,87.59,87.6,13800.0,69.3512,69.3907,69.3037,69.3116,13800.0
2013-01-02 13:20:00,87.58,87.59,87.52,87.57,15200.0,69.2958,69.3037,69.2483,69.2879,15200.0
2013-01-02 13:25:00,87.57,87.59,87.53,87.58,11200.0,69.2879,69.3037,69.2562,69.2958,11200.0
2013-01-02 13:30:00,87.59,87.65,87.56,87.6,12000.0,69.3037,69.3512,69.28,69.3116,12000.0
2013-01-02 13:35:00,87.61,87.62,87.5,87.53,8200.0,69.3195,69.3274,69.2325,69.2562,8200.0
2013-01-02 13:40:00,87.52,87.55,87.51,87.55,16200.0,69.2483,69.272,69.2404,69.272,16200.0
2013-01-02 13:45:00,87.54,87.6,87.52,87.59,12000.0,69.2641,69.3116,69.2483,69.3037,12000.0
2013-01-02 13:50:00,87.6,87.63,87.57,87.59,14400.0,69.3116,69.3353,69.2879,69.3037,14400.0
2013-01-02 13:55:00,87.61,87.68,87.6,87.63,9600.0,69.3195,69.3749,69.3116,69.3353,9600.0
2013-01-02 14:00:00,87.64,87.74,87.6,87.69,15000.0,69.3433,69.4224,69.3116,69.3828,15000.0
2013-01-02 14:05:00,87.69,87.74,87.66,87.72,23100.0,69.3828,69.4224,69.3591,69.4066,23100.0
2013-01-02 14:10:00,87.72,87.77,87.64,87.68,20900.0,69.4066,69.4461,69.3433,69.3749,20900.0
2013-01-02 14:15:00,87.68,87.75,87.67,87.75,12400.0,69.3749,69.4303,69.367,69.4303,12400.0
2013-01-02 14:20:00,87.74,87.79,87.72,87.72,8900.0,69.4224,69.4619,69.4066,69.4066,8900.0
2013-01-02 14:25:00,87.74,87.74,87.62,87.65,21500.0,69.4224,69.4224,69.3274,69.3512,21500.0
2013-01-02 14:30:00,87.63,87.73,87.59,87.59,13600.0,69.3353,69.4145,69.3037,69.3037,13600.0
2013-01-02 14:35:00,87.59,87.69,87.57,87.63,24500.0,69.3037,69.3828,69.2879,69.3353,24500.0
2013-01-02 14:40:00,87.63,87.64,87.54,87.58,19900.0,69.3353,69.3433,69.2641,69.2958,19900.0
2013-01-02 14:45:00,87.58,87.58,87.46,87.56,20000.0,69.2958,69.2958,69.2008,69.28,20000.0
2013-01-02 14:50:00,87.56,87.59,87.55,87.57,21300.0,69.28,69.3037,69.272,69.2879,21300.0
2013-01-02 14:55:00,87.58,87.62,87.57,87.59,21700.0,69.2958,69.3274,69.2879,69.3037,21700.0
2013-01-02 15:00:00,87.61,87.76,87.61,87.76,26500.0,69.3195,69.4382,69.3195,69.4382,26500.0
2013-01-02 15:05:00,87.76,87.85,87.76,87.79,24900.0,69.4382,69.5094,69.4382,69.4619,24900.0
2013-01-02 15:10:00,87.77,87.79,87.68,87.79,27500.0,69.4461,69.4619,69.3749,69.4619,27500.0
2013-01-02 15:15:00,87.78,87.87,87.77,87.87,19000.0,69.454,69.5252,69.4461,69.5252,19000.0
2013-01-02 15:20:00,87.87,87.93,87.8,87.84,43600.0,69.5252,69.5727,69.4699,69.5015,43600.0
2013-01-02 15:25:00,87.84,87.96,87.83,87.89,19200.0,69.5015,69.5964,69.4936,69.5411,19200.0
2013-01-02 15:30:00,87.92,87.93,87.87,87.9,32400.0,69.5648,69.5727,69.5252,69.549,32400.0
2013-01-02 15:35:00,87.9,87.97,87.85,87.92,39700.0,69.549,69.6044,69.5094,69.5648,39700.0
2013-01-02 15:40:00,87.93,87.96,87.79,87.85,65300.0,69.5727,69.5964,69.4619,69.5094,65300.0
2013-01-02 15:45:00,87.84,87.84,87.68,87.7,82900.0,69.5015,69.5015,69.3749,69.3907,82900.0
2013-01-02 15:50:00,87.69,87.85,87.68,87.84,95800.0,69.3828,69.5094,69.3749,69.5015,95800.0
2013-01-02 15:55:00,87.84,88.0,87.82,88.0,165600.0,69.5015,69.6281,69.4857,69.6281,165600.0
2013-01-03 09:30:00,88.07,88.25,88.0,88.23,97400.0,69.6835,69.8259,69.6281,69.8101,97400.0
2013-01-03 09:35:00,88.23,88.44,88.1,88.4,50700.0,69.8101,69.9762,69.7072,69.9446,50700.0
2013-01-03 09:40:00,88.41,88.5,88.25,88.31,40200.0,69.9525,70.0237,69.8259,69.8734,40200.0
2013-01-03 09:45:00,88.32,88.39,88.32,88.36,18500.0,69.8813,69.9367,69.8813,69.9129,18500.0
2013-01-03 09:50:00,88.32,88.36,88.27,88.35,20700.0,69.8813,69.9129,69.8417,69.905,20700.0
2013-01-03 09:55:00,88.34,88.4,88.28,88.38,28100.0,69.8971,69.9446,69.8496,69.9288,28100.0
2013-01-03 10:00:00,88.38,88.51,88.38,88.46,32400.0,69.9288,70.0316,69.9288,69.9921,32400.0
2013-01-03 10:05:00,88.45,88.56,88.45,88.54,27600.0,69.9841,70.0712,69.9841,70.0554,27600.0
2013-01-03 10:10:00,88.53,88.53,88.44,88.5,17200.0,70.0474,70.0474,69.9762,70.0237,17200.0
2013-01-03 10:15:00,88.49,88.52,88.39,88.39,23500.0,70.0158,70.0395,69.9367,69.9367,23500.0
2013-01-03 10:20:00,88.39,88.46,88.37,88.42,31300.0,69.9367,69.9921,69.9209,69.9604,31300.0
2013-01-03 10:25:00,88.42,88.44,88.36,88.39,12500.0,69.9604,69.9762,69.9129,69.9367,12500.0
2013-01-03 10:30:00,88.39,88.44,88.38,88.4,16000.0,69.9367,69.9762,69.9288,69.9446,16000.0
2013-01-03 10:35:00,88.42,88.46,88.37,88.46,17800.0,69.9604,69.9921,69.9209,69.9921,17800.0
2013-01-03 10:40:00,88.44,88.5,88.43,88.49,28500.0,69.9762,70.0237,69.9683,70.0158,28500.0
2013-01-03 10:45:00,88.5,88.64,88.5,88.54,45400.0,70.0237,70.1345,70.0237,70.0554,45400.0
2013-01-03 10:50:00,88.52,88.6,88.5,88.58,12300.0,70.0395,70.1028,70.0237,70.087,12300.0
2013-01-03 10:55:00,88.58,88.59,88.48,88.48,17900.0,70.087,70.0949,70.0079,70.0079,17900.0
2013-01-03 11:00:00,88.48,88.52,88.45,88.5,41900.0,70.0079,70.0395,69.9841,70.0237,41900.0
2013-01-03 11:05:00,88.5,88.52,88.45,88.5,34800.0,70.0237,70.0395,69.9841,70.0237,34800.0
2013-01-03 11:10:00,88.53,88.53,88.47,88.51,36900.0,70.0474,70.0474,70.0,70.0316,36900.0
2013-01-03 11:15:00,88.49,88.55,88.47,88.5,30700.0,70.0158,70.0633,70.0,70.0237,30700.0
2013-01-03 11:20:00,88.49,88.53,88.45,88.47,30600.0,70.0158,70.0474,69.9841,70.0,30600.0
2013-01-03 11:25:00,88.48,88.53,88.44,88.51,14400.0,70.0079,70.0474,69.9762,70.0316,14400.0
2013-01-03 11:30:00,88.51,88.52,88.41,88.51,44100.0,70.0316,70.0395,69.9525,70.0316,44100.0
2013-01-03 11:35:00,88.5,88.53,88.45,88.47,44000.0,70.0237,70.0474,69.9841,70.0,44000.0
2013-01-03 11:40:00,88.46,88.46,88.41,88.43,8400.0,69.9921,69.9921,69.9525,69.9683,8400.0
2013-01-03 11:45:00,88.44,88.46,88.41,88.44,20800.0,69.9762,69.9921,69.9525,69.9762,20800.0
2013-01-03 11:50:00,88.45,88.5,88.43,88.5,12100.0,69.9841,70.0237,69.9683,70.0237,12100.0
2013-01-03 11:55:00,88.5,88.54,88.49,88.52,17200.0,70.0237,70.0554,70.0158,70.0395,17200.0
2013-01-03 12:00:00,88.53,88.6,88.53,88.55,18100.0,70.0474,70.1028,70.0474,70.0633,18100.0
2013-01-03 12:05:00,88.55,88.64,88.54,88.64,17100.0,70.0633,70.1345,70.0554,70.1345,17100.0
2013-01-03 12:10:00,88.64,88.65,88.61,88.64,25300.0,70.1345,70.1424,70.1107,70.1345,25300.0
2013-01-03 12:15:00,88.65,88.66,88.63,88.63,9100.0,70.1424,70.1503,70.1266,70.1266,9100.0
2013-01-03 12:20:00,88.64,88.65,88.62,88.63,15900.0,70.1345,70.1424,70.1187,70.1266,15900.0
2013-01-03 12:25:00,88.63,88.65,88.58,88.58,14800.0,70.1266,70.1424,70.087,70.087,14800.0
2013-01-03 12:30:00,88.59,88.61,88.5,88.52,20400.0,70.0949,70.1107,70.0237,70.0395,20400.0
2013-01-03 12:35:00,88.53,88.55,88.48,88.54,15900.0,70.0474,70.0633,70.0079,70.0554,15900.0
2013-01-03 12:40:00,88.53,88.53,88.48,88.5,28400.0,70.0474,70.0474,70.0079,70.0237,28400.0
2013-01-03 12:45:00,88.5,88.52,88.47,88.48,11000.0,70.0237,70.0395,70.0,70.0079,11000.0
2013-01-03 12:50:00,88.49,88.5,88.45,88.45,12500.0,70.0158,70.0237,69.9841,69.9841,12500.0
2013-01-03 12:55:00,88.46,88.47,88.38,88.39,27200.0,69.9921,70.0,69.9288,69.9367,27200.0
2013-01-03 13:00:00,88.39,88.52,88.39,88.51,25300.0,69.9367,70.0395,69.9367,70.0316,25300.0
2013-01-03 13:05:00,88.51,88.52,88.48,88.48,19200.0,70.0316,70.0395,70.0079,70.0079,19200.0
2013-01-03 13:10:00,88.48,88.48,88.39,88.42,9500.0,70.0079,70.0079,69.9367,69.9604,9500.0
2013-01-03 13:15:00,88.43,88.44,88.39,88.43,10800.0,69.9683,69.9762,69.9367,69.9683,10800.0
2013-01-03 13:20:00,88.43,88.45,88.41,88.41,6400.0,69.9683,69.9841,69.9525,69.9525,6400.0
2013-01-03 13:25:00,88.4,88.42,88.4,88.41,16800.0,69.9446,69.9604,69.9446,69.9525,16800.0
2013-01-03 13:30:00,88.41,88.46,88.4,88.41,17600.0,69.9525,69.9921,69.9446,69.9525,17600.0
2013-01-03 13:35:00,88.4,88.42,88.37,88.38,20600.0,69.9446,69.9604,69.9209,69.9288,20600.0
2013-01-03 13:40:00,88.4,88.42,88.31,88.32,14100.0,69.9446,69.9604,69.8734,69.8813,14100.0
2013-01-03 13:45:00,88.32,88.34,88.31,88.33,9600.0,69.8813,69.8971,69.8734,69.8892,9600.0
2013-01-03 13:50:00,88.34,88.39,88.32,88.37,18000.0,69.8971,69.9367,69.8813,69.9209,18000.0
2013-01-03 13:55:00,88.38,88.39,88.35,88.37,10600.0,69.9288,69.9367,69.905,69.9209,10600.0
2013-01-03 14:00:00,88.37,88.37,88.13,88.24,35100.0,69.9209,69.9209,69.731,69.818,35100.0
2013-01-03 14:05:00,88.24,88.25,88.05,88.05,29400.0,69.818,69.8259,69.6677,69.6677,29400.0
2013-01-03 14:10:00,88.05,88.06,87.93,88.03,31300.0,69.6677,69.6756,69.5727,69.6518,31300.0
2013-01-03 14:15:00,88.02,88.11,87.99,88.06,27600.0,69.6439,69.7151,69.6202,69.6756,27600.0
2013-01-03 14:20:00,88.05,88.06,88.0,88.0,16500.0,69.6677,69.6756,69.6281,69.6281,16500.0
2013-01-03 14:25:00,87.99,88.03,87.83,87.88,61600.0,69.6202,69.6518,69.4936,69.5331,61600.0
2013-01-03 14:30:00,87.88,87.9,87.62,87.68,50300.0,69.5331,69.549,69.3274,69.3749,50300.0
2013-01-03 14:35:00,87.67,87.68,87.56,87.6,38500.0,69.367,69.3749,69.28,69.3116,38500.0
2013-01-03 14:40:00,87.6,87.71,87.58,87.7,33500.0,69.3116,69.3986,69.2958,69.3907,33500.0
2013-01-03 14:45:00,87.71,87.79,87.69,87.77,20900.0,69.3986,69.4619,69.3828,69.4461,20900.0
2013-01-03 14:50:00,87.77,87.86,87.77,87.8,16100.0,69.4461,69.5173,69.4461,69.4699,16100.0
2013-01-03 14:55:00,87.79,87.91,87.78,87.85,20400.0,69.4619,69.5569,69.454,69.5094,20400.0
2013-01-03 15:00:00,87.84,87.88,87.78,87.85,42000.0,69.5015,69.5331,69.454,69.5094,42000.0
2013-01-03 15:05:00,87.86,87.95,87.86,87.92,20100.0,69.5173,69.5885,69.5173,69.5648,20100.0
2013-01-03 15:10:00,87.92,87.95,87.89,87.91,17700.0,69.5648,69.5885,69.5411,69.5569,17700.0
2013-01-03 15:15:00,87.92,87.95,87.85,87.85,14500.0,69.5648,69.5885,69.5094,69.5094,14500.0
2013-01-03 15:20:00,87.85,87.88,87.76,87.79,22800.0,69.5094,69.5331,69.4382,69.4619,22800.0
2013-01-03 15:25:00,87.8,87.85,87.67,87.72,21100.0,69.4699,69.5094,69.367,69.4066,21100.0
2013-01-03 15:30:00,87.72,87.73,87.66,87.68,26100.0,69.4066,69.4145,69.3591,69.3749,26100.0
2013-01-03 15:35:00,87.69,87.69,87.63,87.65,29000.0,69.3828,69.3828,69.3353,69.3512,29000.0
2013-01-03 15:40:00,87.65,87.68,87.63,87.65,35000.0,69.3512,69.3749,69.3353,69.3512,35000.0
2013-01-03 15:45:00,87.65,87.77,87.65,87.72,47300.0,69.3512,69.4461,69.3512,69.4066,47300.0
2013-01-03 15:50:00,87.72,87.73,87.53,87.53,67900.0,69.4066,69.4145,69.2562,69.2562,67900.0
2013-01-03 15:55:00,87.53,87.78,87.52,87.76,132900.0,69.2562,69.454,69.2483,69.4382,132900.0
2013-01-04 09:30:00,88.29,88.54,88.1,88.35,88600.0,69.8576,70.0554,69.7072,69.905,88600.0
2013-01-04 09:35:00,88.35,88.4,88.22,88.37,57400.0,69.905,69.9446,69.8022,69.9209,57400.0
2013-01-04 09:40:00,88.39,88.66,88.37,88.65,50600.0,69.9367,70.1503,69.9209,70.1424,50600.0
2013-01-04 09:45:00,88.66,88.75,88.53,88.75,49700.0,70.1503,70.2215,70.0474,70.2215,49700.0
2013-01-04 09:50:00,88.74,88.77,88.63,88.74,64200.0,70.2136,70.2373,70.1266,70.2136,64200.0
2013-01-04 09:55:00,88.74,88.99,88.7,88.97,63600.0,70.2136,70.4114,70.182,70.3956,63600.0
2013-01-04 10:00:00,88.99,89.12,88.48,88.58,192600.0,70.4114,70.5143,70.0079,70.087,192600.0
2013-01-04 10:05:00,88.59,88.78,88.59,88.62,73500.0,70.0949,70.2453,70.0949,70.1187,73500.0
2013-01-04 10:10:00,88.6,88.77,88.58,88.75,27400.0,70.1028,70.2373,70.087,70.2215,27400.0
2013-01-04 10:15:00,88.77,88.78,88.68,88.76,35200.0,70.2373,70.2453,70.1661,70.2294,35200.0
2013-01-04 10:20:00,88.75,88.87,88.66,88.74,45500.0,70.2215,70.3165,70.1503,70.2136,45500.0
2013-01-04 10:25:00,88.79,88.79,88.72,88.74,62300.0,70.2532,70.2532,70.1978,70.2136,62300.0
2013-01-04 10:30:00,88.76,88.76,88.63,88.68,36200.0,70.2294,70.2294,70.1266,70.1661,36200.0
2013-01-04 10:35:00,88.68,88.69,88.58,88.6,33400.0,70.1661,70.174,70.087,70.1028,33400.0
2013-01-04 10:40:00,88.59,88.63,88.37,88.38,48500.0,70.0949,70.1266,69.9209,69.9288,48500.0
2013-01-04 10:45:00,88.38,88.55,88.34,88.49,51900.0,69.9288,70.0633,69.8971,70.0158,51900.0
2013-01-04 10:50:00,88.51,88.58,88.45,88.48,26400.0,70.0316,70.087,69.9841,70.0079,26400.0
2013-01-04 10:55:00,88.47,88.48,88.4,88.46,27400.0,70.0,70.0079,69.9446,69.9921,27400.0
2013-01-04 11:00:00,88.46,88.55,88.46,88.49,24100.0,69.9921,70.0633,69.9921,70.0158,24100.0
2013-01-04 11:05:00,88.5,88.5,88.41,88.49,23600.0,70.0237,70.0237,69.9525,70.0158,23600.0
2013-01-04 11:10:00,88.47,88.58,88.47,88.58,24100.0,70.0,70.087,70.0,70.087,24100.0
2013-01-04 11:15:00,88.58,88.58,88.45,88.5,18100.0,70.087,70.087,69.9841,70.0237,18100.0
2013-01-04 11:20:00,88.51,88.51,88.43,88.49,26600.0,70.0316,70.0316,69.9683,70.0158,26600.0
2013-01-04 11:25:00,88.45,88.46,88.36,88.38,11900.0,69.9841,69.9921,69.9129,69.9288,11900.0
2013-01-04 11:30:00,88.38,88.46,88.35,88.44,20100.0,69.9288,69.9921,69.905,69.9762,20100.0
2013-01-04 11:35:00,88.47,88.52,88.46,88.5,13200.0,70.0,70.0395,69.9921,70.0237,13200.0
2013-01-04 11:40:00,88.5,88.53,88.47,88.47,31300.0,70.0237,70.0474,70.0,70.0,31300.0
2013-01-04 11:45:00,88.47,88.47,88.35,88.44,44900.0,70.0,70.0,69.905,69.9762,44900.0
2013-01-04 11:50:00,88.44,88.56,88.44,88.56,15100.0,69.9762,70.0712,69.9762,70.0712,15100.0
2013-01-04 11:55:00,88.57,88.61,88.5,88.5,30700.0,70.0791,70.1107,70.0237,70.0237,30700.0
2013-01-04 12:00:00,88.51,88.52,88.46,88.46,13800.0,70.0316,70.0395,69.9921,69.9921,13800.0
2013-01-04 12:05:00,88.48,88.5,88.46,88.48,6300.0,70.0079,70.0237,69.9921,70.0079,6300.0
2013-01-04 12:10:00,88.48,88.5,88.47,88.49,10000.0,70.0079,70.0237,70.0,70.0158,10000.0
2013-01-04 12:15:00,88.49,88.49,88.44,88.46,8000.0,70.0158,70.0158,69.9762,69.9921,8000.0
2013-01-04 12:20:00,88.46,88.54,88.46,88.54,13800.0,69.9921,70.0554,69.9921,70.0554,13800.0
2013-01-04 12:25:00,88.53,88.56,88.53,88.56,18100.0,70.0474,70.0712,70.0474,70.0712,18100.0
2013-01-04 12:30:00,88.55,88.61,88.54,88.61,13100.0,70.0633,70.1107,70.0554,70.1107,13100.0
2013-01-04 12:35:00,88.61,88.62,88.56,88.56,11300.0,70.1107,70.1187,70.0712,70.0712,11300.0
2013-01-04 12:40:00,88.55,88.55,88.51,88.53,5000.0,70.0633,70.0633,70.0316,70.0474,5000.0
2013-01-04 12:45:00,88.53,88.55,88.52,88.55,8400.0,70.0474,70.0633,70.0395,70.0633,8400.0
2013-01-04 12:50:00,88.55,88.58,88.55,88.57,7800.0,70.0633,70.087,70.0633,70.0791,7800.0
2013-01-04 12:55:00,88.55,88.59,88.54,88.59,7100.0,70.0633,70.0949,70.0554,70.0949,7100.0
2013-01-04 13:00:00,88.57,88.59,88.54,88.59,6200.0,70.0791,70.0949,70.0554,70.0949,6200.0
2013-01-04 13:05:00,88.59,88.62,88.53,88.56,21900.0,70.0949,70.1187,70.0474,70.0712,21900.0
2013-01-04 13:10:00,88.55,88.6,88.54,88.6,7200.0,70.0633,70.1028,70.0554,70.1028,7200.0
2013-01-04 13:15:00,88.59,88.63,88.59,88.63,11900.0,70.0949,70.1266,70.0949,70.1266,11900.0
2013-01-04 13:20:00,88.63,88.66,88.6,88.63,20300.0,70.1266,70.1503,70.1028,70.1266,20300.0
2013-01-04 13:25:00,88.65,88.73,88.65,88.72,20700.0,70.1424,70.2057,70.1424,70.1978,20700.0
2013-01-04 13:30:00,88.71,88.77,88.68,88.75,20800.0,70.1899,70.2373,70.1661,70.2215,20800.0
2013-01-04 13:35:00,88.75,88.81,88.74,88.8,21600.0,70.2215,70.269,70.2136,70.2611,21600.0
2013-01-04 13:40:00,88.81,88.81,88.75,88.8,16400.0,70.269,70.269,70.2215,70.2611,16400.0
2013-01-04 13:45:00,88.81,88.86,88.79,88.85,23600.0,70.269,70.3086,70.2532,70.3006,23600.0
2013-01-04 13:50:00,88.86,88.86,88.69,88.7,34700.0,70.3086,70.3086,70.174,70.182,34700.0
2013-01-04 13:55:00,88.69,88.71,88.6,88.61,30200.0,70.174,70.1899,70.1028,70.1107,30200.0
2013-01-04 14:00:00,88.61,88.63,88.58,88.58,19300.0,70.1107,70.1266,70.087,70.087,19300.0
2013-01-04 14:05:00,88.6,88.66,88.53,88.64,28000.0,70.1028,70.1503,70.0474,70.1345,28000.0
2013-01-04 14:10:00,88.63,88.64,88.59,88.62,10800.0,70.1266,70.1345,70.0949,70.1187,10800.0
2013-01-04 14:15:00,88.63,88.65,88.57,88.58,13400.0,70.1266,70.1424,70.0791,70.087,13400.0
2013-01-04 14:20:00,88.58,88.66,88.58,88.66,9900.0,70.087,70.1503,70.087,70.1503,9900.0
2013-01-04 14:25:00,88.66,88.69,88.62,88.67,21800.0,70.1503,70.174,70.1187,70.1582,21800.0
2013-01-04 14:30:00,88.67,88.68,88.57,88.57,18900.0,70.1582,70.1661,70.0791,70.0791,18900.0
2013-01-04 14:35:00,88.57,88.61,88.54,88.58,23800.0,70.0791,70.1107,70.0554,70.087,23800.0
2013-01-04 14:40:00,88.58,88.61,88.56,88.61,11700.0,70.087,70.1107,70.0712,70.1107,11700.0
2013-01-04 14:45:00,88.59,88.65,88.59,88.65,25800.0,70.0949,70.1424,70.0949,70.1424,25800.0
2013-01-04 14:50:00,88.65,88.71,88.65,88.68,47900.0,70.1424,70.1899,70.1424,70.1661,47900.0
2013-01-04 14:55:00,88.71,88.78,88.7,88.75,27100.0,70.1899,70.2453,70.182,70.2215,27100.0
2013-01-04 15:00:00,88.75,88.77,88.73,88.75,26900.0,70.2215,70.2373,70.2057,70.2215,26900.0
2013-01-04 15:05:00,88.75,88.82,88.74,88.74,31400.0,70.2215,70.2769,70.2136,70.2136,31400.0
2013-01-04 15:10:00,88.75,88.85,88.75,88.85,23800.0,70.2215,70.3006,70.2215,70.3006,23800.0
2013-01-04 15:15:00,88.84,88.86,88.73,88.75,57500.0,70.2927,70.3086,70.2057,70.2215,57500.0
2013-01-04 15:20:00,88.75,88.88,88.75,88.83,37300.0,70.2215,70.3244,70.2215,70.2848,37300.0
2013-01-04 15:25:00,88.82,88.86,88.78,88.79,25800.0,70.2769,70.3086,70.2453,70.2532,25800.0
2013-01-04 15:30:00,88.8,88.81,88.73,88.73,35600.0,70.2611,70.269,70.2057,70.2057,35600.0
2013-01-04 15:35:00,88.73,88.73,88.68,88.73,41300.0,70.2057,70.2057,70.1661,70.2057,41300.0
2013-01-04 15:40:00,88.73,88.81,88.73,88.8,64400.0,70.2057,70.269,70.2057,70.2611,64400.0
2013-01-04 15:45:00,88.79,88.8,88.72,88.73,67100.0,70.2532,70.2611,70.1978,70.2057,67100.0
2013-01-04 15:50:00,88.74,88.75,88.66,88.73,72400.0,70.2136,70.2215,70.1503,70.2057,72400.0
2013-01-04 15:55:00,88.73,88.75,88.63,88.66,122300.0,70.2057,70.2215,70.1266,70.1503,122300.0
2013-01-07 09:30:00,88.19,88.41,88.14,88.35,50000.0,69.7784,69.9525,69.7389,69.905,50000.0
2013-01-07 09:35:00,88.28,88.39,88.21,88.27,26600.0,69.8496,69.9367,69.7943,69.8417,26600.0
2013-01-07 09:40:00,88.33,88.37,88.25,88.31,21900.0,69.8892,69.9209,69.8259,69.8734,21900.0
2013-01-07 09:45:00,88.3,88.35,88.22,88.27,29500.0,69.8655,69.905,69.8022,69.8417,29500.0
2013-01-07 09:50:00,88.27,88.34,88.21,88.25,35900.0,69.8417,69.8971,69.7943,69.8259,35900.0
2013-01-07 09:55:00,88.24,88.27,88.17,88.23,24700.0,69.818,69.8417,69.7626,69.8101,24700.0
2013-01-07 10:00:00,88.23,88.36,88.19,88.35,31300.0,69.8101,69.9129,69.7784,69.905,31300.0
2013-01-07 10:05:00,88.36,88.36,88.25,88.29,21900.0,69.9129,69.9129,69.8259,69.8576,21900.0
2013-01-07 10:10:00,88.3,88.32,88.22,88.24,32000.0,69.8655,69.8813,69.8022,69.818,32000.0
2013-01-07 10:15:00,88.25,88.32,88.24,88.29,21700.0,69.8259,69.8813,69.818,69.8576,21700.0
2013-01-07 10:20:00,88.3,88.31,88.25,88.27,35600.0,69.8655,69.8734,69.8259,69.8417,35600.0
2013-01-07 10:25:00,88.27,88.28,88.1,88.2,29800.0,69.8417,69.8496,69.7072,69.7863,29800.0
2013-01-07 10:30:00,88.19,88.22,88.17,88.17,23300.0,69.7784,69.8022,69.7626,69.7626,23300.0
2013-01-07 10:35:00,88.18,88.26,88.14,88.19,25600.0,69.7705,69.8338,69.7389,69.7784,25600.0
2013-01-07 10:40:00,88.19,88.27,88.19,88.26,17600.0,69.7784,69.8417,69.7784,69.8338,17600.0
2013-01-07 10:45:00,88.26,88.27,88.2,88.21,32100.0,69.8338,69.8417,69.7863,69.7943,32100.0
2013-01-07 10:50:00,88.21,88.25,88.2,88.25,12100.0,69.7943,69.8259,69.7863,69.8259,12100.0
2013-01-07 10:55:00,88.25,88.3,88.24,88.28,35600.0,69.8259,69.8655,69.818,69.8496,35600.0
2013-01-07 11:00:00,88.28,88.36,88.28,88.33,46700.0,69.8496,69.9129,69.8496,69.8892,46700.0
2013-01-07 11:05:00,88.34,88.37,88.3,88.31,24800.0,69.8971,69.9209,69.8655,69.8734,24800.0
2013-01-07 11:10:00,88.31,88.34,88.3,88.34,21200.0,69.8734,69.8971,69.8655,69.8971,21200.0
2013-01-07 11:15:00,88.34,88.35,88.31,88.34,12000.0,69.8971,69.905,69.8734,69.8971,12000.0
2013-01-07 11:20:00,88.35,88.4,88.33,88.4,10800.0,69.905,69.9446,69.8892,69.9446,10800.0
2013-01-07 11:25:00,88.41,88.46,88.4,88.42,23900.0,69.9525,69.9921,69.9446,69.9604,23900.0
2013-01-07 11:30:00,88.42,88.43,88.39,88.42,17100.0,69.9604,69.9683,69.9367,69.9604,17100.0
2013-01-07 11:35:00,88.43,88.43,88.35,88.35,17100.0,69.9683,69.9683,69.905,69.905,17100.0
2013-01-07 11:40:00,88.37,88.39,88.35,88.39,8300.0,69.9209,69.9367,69.905,69.9367,8300.0
2013-01-07 11:45:00,88.39,88.39,88.26,88.26,18100.0,69.9367,69.9367,69.8338,69.8338,18100.0
2013-01-07 11:50:00,88.28,88.32,88.25,88.29,17200.0,69.8496,69.8813,69.8259,69.8576,17200.0
2013-01-07 11:55:00,88.29,88.31,88.26,88.29,25700.0,69.8576,69.8734,69.8338,69.8576,25700.0
2013-01-07 12:00:00,88.28,88.33,88.25,88.3,24900.0,69.8496,69.8892,69.8259,69.8655,24900.0
2013-01-07 12:05:00,88.31,88.32,88.27,88.28,14700.0,69.8734,69.8813,69.8417,69.8496,14700.0
2013-01-07 12:10:00,88.27,88.28,88.26,88.28,11600.0,69.8417,69.8496,69.8338,69.8496,11600.0
2013-01-07 12:15:00,88.28,88.3,88.23,88.25,12500.0,69.8496,69.8655,69.8101,69.8259,12500.0
2013-01-07 12:20:00,88.25,88.25,88.2,88.24,13000.0,69.8259,69.8259,69.7863,69.818,13000.0
2013-01-07 12:25:00,88.24,88.24,88.1,88.18,26000.0,69.818,69.818,69.7072,69.7705,26000.0
2013-01-07 12:30:00,88.18,88.22,88.15,88.16,8800.0,69.7705,69.8022,69.7468,69.7547,8800.0
2013-01-07 12:35:00,88.16,88.17,88.14,88.17,11500.0,69.7547,69.7626,69.7389,69.7626,11500.0
2013-01-07 12:40:00,88.16,88.2,88.15,88.17,12500.0,69.7547,69.7863,69.7468,69.7626,12500.0
2013-01-07 12:45:00,88.16,88.2,88.16,88.2,20300.0,69.7547,69.7863,69.7547,69.7863,20300.0
2013-01-07 12:50:00,88.2,88.22,88.15,88.17,10400.0,69.7863,69.8022,69.7468,69.7626,10400.0
2013-01-07 12:55:00,88.16,88.2,88.16,88.16,13400.0,69.7547,69.7863,69.7547,69.7547,13400.0
2013-01-07 13:00:00,88.17,88.2,88.16,88.16,9700.0,69.7626,69.7863,69.7547,69.7547,9700.0
2013-01-07 13:05:00,88.16,88.17,88.13,88.14,11300.0,69.7547,69.7626,69.731,69.7389,11300.0
2013-01-07 13:10:00,88.14,88.16,88.14,88.16,8000.0,69.7389,69.7547,69.7389,69.7547,8000.0
2013-01-07 13:15:00,88.14,88.17,88.12,88.16,8700.0,69.7389,69.7626,69.723,69.7547,8700.0
2013-01-07 13:20:00,88.15,88.2,88.15,88.2,12800.0,69.7468,69.7863,69.7468,69.7863,12800.0
2013-01-07 13:25:00,88.2,88.27,88.2,88.25,17300.0,69.7863,69.8417,69.7863,69.8259,17300.0
2013-01-07 13:30:00,88.25,88.28,88.24,88.25,12000.0,69.8259,69.8496,69.818,69.8259,12000.0
2013-01-07 13:35:00,88.26,88.3,88.25,88.29,17300.0,69.8338,69.8655,69.8259,69.8576,17300.0
2013-01-07 13:40:00,88.29,88.3,88.25,88.27,12300.0,69.8576,69.8655,69.8259,69.8417,12300.0
2013-01-07 13:45:00,88.27,88.28,88.24,88.24,7500.0,69.8417,69.8496,69.818,69.818,7500.0
2013-01-07 13:50:00,88.23,88.27,88.22,88.26,7600.0,69.8101,69.8417,69.8022,69.8338,7600.0
2013-01-07 13:55:00,88.27,88.29,88.26,88.28,11700.0,69.8417,69.8576,69.8338,69.8496,11700.0
2013-01-07 14:00:00,88.29,88.31,88.28,88.31,10400.0,69.8576,69.8734,69.8496,69.8734,10400.0
2013-01-07 14:05:00,88.31,88.36,88.3,88.35,13600.0,69.8734,69.9129,69.8655,69.905,13600.0
2013-01-07 14:10:00,88.35,88.41,88.35,88.36,18600.0,69.905,69.9525,69.905,69.9129,18600.0
2013-01-07 14:15:00,88.36,88.46,88.34,88.42,25100.0,69.9129,69.9921,69.8971,69.9604,25100.0
2013-01-07 14:20:00,88.44,88.52,88.43,88.52,7100.0,69.9762,70.0395,69.9683,70.0395,7100.0
2013-01-07 14:25:00,88.52,88.63,88.52,88.63,20200.0,70.0395,70.1266,70.0395,70.1266,20200.0
2013-01-07 14:30:00,88.61,88.67,88.58,88.59,27000.0,70.1107,70.1582,70.087,70.0949,27000.0
2013-01-07 14:35:00,88.6,88.64,88.58,88.62,12500.0,70.1028,70.1345,70.087,70.1187,12500.0
2013-01-07 14:40:00,88.62,88.66,88.61,88.63,11500.0,70.1187,70.1503,70.1107,70.1266,11500.0
2013-01-07 14:45:00,88.63,88.67,88.62,88.65,15300.0,70.1266,70.1582,70.1187,70.1424,15300.0
2013-01-07 14:50:00,88.65,88.67,88.61,88.65,12800.0,70.1424,70.1582,70.1107,70.1424,12800.0
2013-01-07 14:55:00,88.64,88.64,88.6,88.63,14800.0,70.1345,70.1345,70.1028,70.1266,14800.0
2013-01-07 15:00:00,88.64,88.65,88.62,88.65,18900.0,70.1345,70.1424,70.1187,70.1424,18900.0
2013-01-07 15:05:00,88.65,88.67,88.64,88.65,22800.0,70.1424,70.1582,70.1345,70.1424,22800.0
2013-01-07 15:10:00,88.66,88.71,88.65,88.69,17700.0,70.1503,70.1899,70.1424,70.174,17700.0
2013-01-07 15:15:00,88.7,88.7,88.65,88.68,19200.0,70.182,70.182,70.1424,70.1661,19200.0
2013-01-07 15:20:00,88.68,88.74,88.67,88.73,19300.0,70.1661,70.2136,70.1582,70.2057,19300.0
2013-01-07 15:25:00,88.74,88.76,88.65,88.71,32100.0,70.2136,70.2294,70.1424,70.1899,32100.0
2013-01-07 15:30:00,88.71,88.79,88.7,88.72,51700.0,70.1899,70.2532,70.182,70.1978,51700.0
2013-01-07 15:35:00,88.72,88.75,88.58,88.58,37400.0,70.1978,70.2215,70.087,70.087,37400.0
2013-01-07 15:40:00,88.58,88.69,88.58,88.69,24500.0,70.087,70.174,70.087,70.174,24500.0
2013-01-07 15:45:00,88.69,88.7,88.61,88.61,53000.0,70.174,70.182,70.1107,70.1107,53000.0
2013-01-07 15:50:00,88.61,88.64,88.57,88.59,61800.0,70.1107,70.1345,70.0791,70.0949,61800.0
2013-01-07 15:55:00,88.6,88.62,88.56,88.59,82000.0,70.1028,70.1187,70.0712,70.0949,82000.0
2013-01-08 09:30:00,88.36,88.58,88.32,88.35,52600.0,69.9129,70.087,69.8813,69.905,52600.0
2013-01-08 09:35:00,88.35,88.88,88.35,88.76,65000.0,69.905,70.3244,69.905,70.2294,65000.0
2013-01-08 09:40:00,88.78,88.85,88.55,88.57,48300.0,70.2453,70.3006,70.0633,70.0791,48300.0
2013-01-08 09:45:00,88.57,88.62,88.44,88.46,34100.0,70.0791,70.1187,69.9762,69.9921,34100.0
2013-01-08 09:50:00,88.47,88.47,88.3,88.33,41800.0,70.0,70.0,69.8655,69.8892,41800.0
2013-01-08 09:55:00,88.34,88.36,88.18,88.2,36800.0,69.8971,69.9129,69.7705,69.7863,36800.0
2013-01-08 10:00:00,88.18,88.25,88.12,88.14,40400.0,69.7705,69.8259,69.723,69.7389,40400.0
2013-01-08 10:05:00,88.14,88.17,88.1,88.12,27100.0,69.7389,69.7626,69.7072,69.723,27100.0
2013-01-08 10:10:00,88.13,88.15,87.88,87.88,51700.0,69.731,69.7468,69.5331,69.5331,51700.0
2013-01-08 10:15:00,87.89,87.91,87.65,87.73,48500.0,69.5411,69.5569,69.3512,69.4145,48500.0
2013-01-08 10:20:00,87.73,87.79,87.72,87.79,31400.0,69.4145,69.4619,69.4066,69.4619,31400.0
2013-01-08 10:25:00,87.79,87.82,87.78,87.81,23700.0,69.4619,69.4857,69.454,69.4778,23700.0
2013-01-08 10:30:00,87.79,87.82,87.74,87.74,16700.0,69.4619,69.4857,69.4224,69.4224,16700.0
2013-01-08 10:35:00,87.73,87.73,87.54,87.58,35200.0,69.4145,69.4145,69.2641,69.2958,35200.0
2013-01-08 10:40:00,87.58,87.59,87.47,87.59,45200.0,69.2958,69.3037,69.2087,69.3037,45200.0
2013-01-08 10:45:00,87.59,87.69,87.59,87.67,22200.0,69.3037,69.3828,69.3037,69.367,22200.0
2013-01-08 10:50:00,87.68,87.73,87.61,87.65,95900.0,69.3749,69.4145,69.3195,69.3512,95900.0
2013-01-08 10:55:00,87.65,87.67,87.6,87.62,29600.0,69.3512,69.367,69.3116,69.3274,29600.0
2013-01-08 11:00:00,87.61,87.63,87.58,87.58,12000.0,69.3195,69.3353,69.2958,69.2958,12000.0
2013-01-08 11:05:00,87.58,87.62,87.46,87.46,23300.0,69.2958,69.3274,69.2008,69.2008,23300.0
2013-01-08 11:10:00,87.45,87.45,87.31,87.37,44700.0,69.1929,69.1929,69.0821,69.1296,44700.0
2013-01-08 11:15:00,87.38,87.38,87.26,87.26,31500.0,69.1375,69.1375,69.0426,69.0426,31500.0
2013-01-08 11:20:00,87.26,87.28,87.21,87.28,31000.0,69.0426,69.0584,69.003,69.0584,31000.0
2013-01-08 11:25:00,87.28,87.41,87.24,87.38,46900.0,69.0584,69.1613,69.0268,69.1375,46900.0
2013-01-08 11:30:00,87.4,87.41,87.34,87.35,20000.0,69.1534,69.1613,69.1059,69.1138,20000.0
2013-01-08 11:35:00,87.37,87.42,87.35,87.42,16800.0,69.1296,69.1692,69.1138,69.1692,16800.0
2013-01-08 11:40:00,87.42,87.44,87.41,87.43,9100.0,69.1692,69.185,69.1613,69.1771,9100.0
2013-01-08 11:45:00,87.44,87.47,87.42,87.43,18100.0,69.185,69.2087,69.1692,69.1771,18100.0
2013-01-08 11:50:00,87.43,87.43,87.36,87.38,15600.0,69.1771,69.1771,69.1217,69.1375,15600.0
2013-01-08 11:55:00,87.39,87.4,87.35,87.39,12400.0,69.1454,69.1534,69.1138,69.1454,12400.0
2013-01-08 12:00:00,87.4,87.43,87.38,87.4,10800.0,69.1534,69.1771,69.1375,69.1534,10800.0
2013-01-08 12:05:00,87.4,87.42,87.4,87.4,6700.0,69.1534,69.1692,69.1534,69.1534,6700.0
2013-01-08 12:10:00,87.4,87.44,87.4,87.42,10400.0,69.1534,69.185,69.1534,69.1692,10400.0
2013-01-08 12:15:00,87.44,87.46,87.42,87.43,11300.0,69.185,69.2008,69.1692,69.1771,11300.0
2013-01-08 12:20:00,87.42,87.47,87.42,87.45,11600.0,69.1692,69.2087,69.1692,69.1929,11600.0
2013-01-08 12:25:00,87.45,87.46,87.41,87.46,13400.0,69.1929,69.2008,69.1613,69.2008,13400.0
2013-01-08 12:30:00,87.44,87.53,87.44,87.5,14200.0,69.185,69.2562,69.185,69.2325,14200.0
2013-01-08 12:35:00,87.5,87.51,87.4,87.42,10100.0,69.2325,69.2404,69.1534,69.1692,10100.0
2013-01-08 12:40:00,87.43,87.46,87.38,87.45,21100.0,69.1771,69.2008,69.1375,69.1929,21100.0
2013-01-08 12:45:00,87.46,87.48,87.44,87.47,10400.0,69.2008,69.2167,69.185,69.2087,10400.0
2013-01-08 12:50:00,87.45,87.47,87.42,87.44,13900.0,69.1929,69.2087,69.1692,69.185,13900.0
2013-01-08 12:55:00,87.44,87.44,87.37,87.38,11800.0,69.185,69.185,69.1296,69.1375,11800.0
2013-01-08 13:00:00,87.39,87.49,87.38,87.49,9700.0,69.1454,69.2246,69.1375,69.2246,9700.0
2013-01-08 13:05:00,87.48,87.5,87.43,87.44,9800.0,69.2167,69.2325,69.1771,69.185,9800.0
2013-01-08 13:10:00,87.44,87.45,87.42,87.43,6100.0,69.185,69.1929,69.1692,69.1771,6100.0
2013-01-08 13:15:00,87.42,87.45,87.42,87.45,8400.0,69.1692,69.1929,69.1692,69.1929,8400.0
2013-01-08 13:20:00,87.45,87.48,87.45,87.46,8900.0,69.1929,69.2167,69.1929,69.2008,8900.0
2013-01-08 13:25:00,87.47,87.48,87.46,87.48,6200.0,69.2087,69.2167,69.2008,69.2167,6200.0
2013-01-08 13:30:00,87.48,87.5,87.45,87.47,10200.0,69.2167,69.2325,69.1929,69.2087,10200.0
2013-01-08 13:35:00,87.46,87.47,87.44,87.47,8300.0,69.2008,69.2087,69.185,69.2087,8300.0
2013-01-08 13:40:00,87.46,87.48,87.45,87.47,6500.0,69.2008,69.2167,69.1929,69.2087,6500.0
2013-01-08 13:45:00,87.46,87.47,87.42,87.44,10800.0,69.2008,69.2087,69.1692,69.185,10800.0
2013-01-08 13:50:00,87.44,87.47,87.41,87.47,13600.0,69.185,69.2087,69.1613,69.2087,13600.0
2013-01-08 13:55:00,87.48,87.52,87.47,87.52,10600.0,69.2167,69.2483,69.2087,69.2483,10600.0
2013-01-08 14:00:00,87.52,87.6,87.5,87.58,22800.0,69.2483,69.3116,69.2325,69.2958,22800.0
2013-01-08 14:05:00,87.57,87.59,87.53,87.55,13800.0,69.2879,69.3037,69.2562,69.272,13800.0
2013-01-08 14:10:00,87.55,87.6,87.55,87.59,11500.0,69.272,69.3116,69.272,69.3037,11500.0
2013-01-08 14:15:00,87.59,87.59,87.52,87.52,17500.0,69.3037,69.3037,69.2483,69.2483,17500.0
2013-01-08 14:20:00,87.52,87.55,87.47,87.54,24300.0,69.2483,69.272,69.2087,69.2641,24300.0
2013-01-08 14:25:00,87.53,87.56,87.51,87.52,14600.0,69.2562,69.28,69.2404,69.2483,14600.0
2013-01-08 14:30:00,87.52,87.56,87.51,87.53,16600.0,69.2483,69.28,69.2404,69.2562,16600.0
2013-01-08 14:35:00,87.53,87.53,87.45,87.48,13500.0,69.2562,69.2562,69.1929,69.2167,13500.0
2013-01-08 14:40:00,87.48,87.49,87.43,87.43,14300.0,69.2167,69.2246,69.1771,69.1771,14300.0
2013-01-08 14:45:00,87.44,87.49,87.43,87.49,14600.0,69.185,69.2246,69.1771,69.2246,14600.0
2013-01-08 14:50:00,87.48,87.49,87.4,87.41,15500.0,69.2167,69.2246,69.1534,69.1613,15500.0
2013-01-08 14:55:00,87.41,87.41,87.38,87.4,10600.0,69.1613,69.1613,69.1375,69.1534,10600.0
2013-01-08 15:00:00,87.4,87.48,87.38,87.47,22000.0,69.1534,69.2167,69.1375,69.2087,22000.0
2013-01-08 15:05:00,87.49,87.49,87.45,87.48,24700.0,69.2246,69.2246,69.1929,69.2167,24700.0
2013-01-08 15:10:00,87.48,87.5,87.45,87.49,20500.0,69.2167,69.2325,69.1929,69.2246,20500.0
2013-01-08 15:15:00,87.49,87.49,87.43,87.48,18600.0,69.2246,69.2246,69.1771,69.2167,18600.0
2013-01-08 15:20:00,87.49,87.56,87.46,87.46,21700.0,69.2246,69.28,69.2008,69.2008,21700.0
2013-01-08 15:25:00,87.45,87.51,87.45,87.48,20100.0,69.1929,69.2404,69.1929,69.2167,20100.0
2013-01-08 15:30:00,87.48,87.52,87.48,87.51,32900.0,69.2167,69.2483,69.2167,69.2404,32900.0
2013-01-08 15:35:00,87.51,87.51,87.44,87.46,41500.0,69.2404,69.2404,69.185,69.2008,41500.0
2013-01-08 15:40:00,87.45,87.52,87.42,87.52,39100.0,69.1929,69.2483,69.1692,69.2483,39100.0
2013-01-08 15:45:00,87.52,87.53,87.43,87.5,59200.0,69.2483,69.2562,69.1771,69.2325,59200.0
2013-01-08 15:50:00,87.5,87.62,87.48,87.61,87500.0,69.2325,69.3274,69.2167,69.3195,87500.0
2013-01-08 15:55:00,87.61,87.69,87.58,87.68,142800.0,69.3195,69.3828,69.2958,69.3749,142800.0
2013-01-09 09:30:00,88.27,88.59,87.98,88.24,121600.0,69.8417,70.0949,69.6123,69.818,121600.0
2013-01-09 09:35:00,88.25,88.52,88.19,88.35,47100.0,69.8259,70.0395,69.7784,69.905,47100.0
2013-01-09 09:40:00,88.4,88.4,88.23,88.3,24100.0,69.9446,69.9446,69.8101,69.8655,24100.0
2013-01-09 09:45:00,88.35,88.49,88.32,88.42,27500.0,69.905,70.0158,69.8813,69.9604,27500.0
2013-01-09 09:50:00,88.4,88.51,88.35,88.45,39500.0,69.9446,70.0316,69.905,69.9841,39500.0
2013-01-09 09:55:00,88.45,88.69,88.44,88.62,54700.0,69.9841,70.174,69.9762,70.1187,54700.0
2013-01-09 10:00:00,88.62,88.76,88.58,88.74,73700.0,70.1187,70.2294,70.087,70.2136,73700.0
2013-01-09 10:05:00,88.74,88.98,88.74,88.98,75200.0,70.2136,70.4035,70.2136,70.4035,75200.0
2013-01-09 10:10:00,88.96,89.1,88.84,88.84,59300.0,70.3877,70.4984,70.2927,70.2927,59300.0
2013-01-09 10:15:00,88.83,89.14,88.79,89.14,55600.0,70.2848,70.5301,70.2532,70.5301,55600.0
2013-01-09 10:20:00,89.13,89.14,89.03,89.05,37200.0,70.5222,70.5301,70.4431,70.4589,37200.0
2013-01-09 10:25:00,89.04,89.13,88.96,89.09,51100.0,70.451,70.5222,70.3877,70.4905,51100.0
2013-01-09 10:30:00,89.1,89.14,88.98,88.98,29400.0,70.4984,70.5301,70.4035,70.4035,29400.0
2013-01-09 10:35:00,88.99,89.04,88.99,89.0,34900.0,70.4114,70.451,70.4114,70.4193,34900.0
2013-01-09 10:40:00,89.0,89.06,88.91,89.02,40500.0,70.4193,70.4668,70.3481,70.4351,40500.0
2013-01-09 10:45:00,89.0,89.08,88.99,89.04,31900.0,70.4193,70.4826,70.4114,70.451,31900.0
2013-01-09 10:50:00,89.05,89.09,88.97,89.02,36100.0,70.4589,70.4905,70.3956,70.4351,36100.0
2013-01-09 10:55:00,89.0,89.01,88.92,88.92,25000.0,70.4193,70.4272,70.356,70.356,25000.0
2013-01-09 11:00:00,88.92,88.99,88.89,88.99,26900.0,70.356,70.4114,70.3323,70.4114,26900.0
2013-01-09 11:05:00,88.99,89.02,88.9,88.93,36600.0,70.4114,70.4351,70.3402,70.3639,36600.0
2013-01-09 11:10:00,88.92,88.93,88.83,88.83,26600.0,70.356,70.3639,70.2848,70.2848,26600.0
2013-01-09 11:15:00,88.84,88.91,88.78,88.8,41400.0,70.2927,70.3481,70.2453,70.2611,41400.0
2013-01-09 11:20:00,88.79,88.88,88.77,88.86,28400.0,70.2532,70.3244,70.2373,70.3086,28400.0
2013-01-09 11:25:00,88.87,88.93,88.83,88.92,22800.0,70.3165,70.3639,70.2848,70.356,22800.0
2013-01-09 11:30:00,88.93,89.02,88.91,88.91,32200.0,70.3639,70.4351,70.3481,70.3481,32200.0
2013-01-09 11:35:00,88.92,88.98,88.92,88.97,13700.0,70.356,70.4035,70.356,70.3956,13700.0
2013-01-09 11:40:00,88.97,88.98,88.87,88.88,23400.0,70.3956,70.4035,70.3165,70.3244,23400.0
2013-01-09 11:45:00,88.9,88.97,88.88,88.97,16900.0,70.3402,70.3956,70.3244,70.3956,16900.0
2013-01-09 11:50:00,88.98,89.0,88.87,88.93,25400.0,70.4035,70.4193,70.3165,70.3639,25400.0
2013-01-09 11:55:00,88.92,88.98,88.92,88.95,16100.0,70.356,70.4035,70.356,70.3798,16100.0
2013-01-09 12:00:00,88.95,88.98,88.93,88.96,12600.0,70.3798,70.4035,70.3639,70.3877,12600.0
2013-01-09 12:05:00,88.96,89.0,88.96,88.99,17900.0,70.3877,70.4193,70.3877,70.4114,17900.0
2013-01-09 12:10:00,88.98,89.0,88.94,88.94,23000.0,70.4035,70.4193,70.3719,70.3719,23000.0
2013-01-09 12:15:00,88.94,89.02,88.94,89.0,17500.0,70.3719,70.4351,70.3719,70.4193,17500.0
2013-01-09 12:20:00,89.0,89.07,89.0,89.07,12700.0,70.4193,70.4747,70.4193,70.4747,12700.0
2013-01-09 12:25:00,89.07,89.1,89.06,89.09,13300.0,70.4747,70.4984,70.4668,70.4905,13300.0
2013-01-09 12:30:00,89.08,89.08,88.97,89.02,14700.0,70.4826,70.4826,70.3956,70.4351,14700.0
2013-01-09 12:35:00,89.02,89.04,88.97,88.98,10100.0,70.4351,70.451,70.3956,70.4035,10100.0
2013-01-09 12:40:00,88.98,88.98,88.85,88.85,16100.0,70.4035,70.4035,70.3006,70.3006,16100.0
2013-01-09 12:45:00,88.84,88.92,88.76,88.91,27300.0,70.2927,70.356,70.2294,70.3481,27300.0
2013-01-09 12:50:00,88.9,88.93,88.86,88.93,9000.0,70.3402,70.3639,70.3086,70.3639,9000.0
2013-01-09 12:55:00,88.91,88.97,88.89,88.97,15800.0,70.3481,70.3956,70.3323,70.3956,15800.0
2013-01-09 13:00:00,88.95,88.95,88.89,88.93,9600.0,70.3798,70.3798,70.3323,70.3639,9600.0
2013-01-09 13:05:00,88.93,88.94,88.87,88.91,14300.0,70.3639,70.3719,70.3165,70.3481,14300.0
2013-01-09 13:10:00,88.91,88.91,88.81,88.82,19500.0,70.3481,70.3481,70.269,70.2769,19500.0
2013-01-09 13:15:00,88.82,88.9,88.82,88.89,11200.0,70.2769,70.3402,70.2769,70.3323,11200.0
2013-01-09 13:20:00,88.91,88.93,88.88,88.93,11500.0,70.3481,70.3639,70.3244,70.3639,11500.0
2013-01-09 13:25:00,88.92,88.93,88.9,88.93,12200.0,70.356,70.3639,70.3402,70.3639,12200.0
2013-01-09 13:30:00,88.93,88.97,88.93,88.93,13600.0,70.3639,70.3956,70.3639,70.3639,13600.0
2013-01-09 13:35:00,88.94,89.03,88.93,89.03,27800.0,70.3719,70.4431,70.3639,70.4431,27800.0
2013-01-09 13:40:00,89.03,89.05,89.0,89.01,16900.0,70.4431,70.4589,70.4193,70.4272,16900.0
2013-01-09 13:45:00,89.01,89.04,89.0,89.02,10300.0,70.4272,70.451,70.4193,70.4351,10300.0
2013-01-09 13:50:00,89.01,89.03,88.95,88.95,23100.0,70.4272,70.4431,70.3798,70.3798,23100.0
2013-01-09 13:55:00,88.95,88.99,88.92,88.99,14300.0,70.3798,70.4114,70.356,70.4114,14300.0
2013-01-09 14:00:00,88.98,88.98,88.94,88.97,13300.0,70.4035,70.4035,70.3719,70.3956,13300.0
2013-01-09 14:05:00,88.98,89.06,88.96,89.06,26600.0,70.4035,70.4668,70.3877,70.4668,26600.0
2013-01-09 14:10:00,89.05,89.08,89.05,89.05,16100.0,70.4589,70.4826,70.4589,70.4589,16100.0
2013-01-09 14:15:00,89.05,89.08,89.05,89.08,11900.0,70.4589,70.4826,70.4589,70.4826,11900.0
2013-01-09 14:20:00,89.08,89.09,89.06,89.07,14900.0,70.4826,70.4905,70.4668,70.4747,14900.0
2013-01-09 14:25:00,89.07,89.14,89.07,89.14,25600.0,70.4747,70.5301,70.4747,70.5301,25600.0
2013-01-09 14:30:00,89.14,89.21,89.14,89.2,45800.0,70.5301,70.5855,70.5301,70.5776,45800.0
2013-01-09 14:35:00,89.2,89.25,89.16,89.24,43900.0,70.5776,70.6171,70.5459,70.6092,43900.0
2013-01-09 14:40:00,89.25,89.25,89.2,89.2,20000.0,70.6171,70.6171,70.5776,70.5776,20000.0
2013-01-09 14:45:00,89.2,89.29,89.18,89.21,46200.0,70.5776,70.6488,70.5617,70.5855,46200.0
2013-01-09 14:50:00,89.2,89.24,89.1,89.1,42200.0,70.5776,70.6092,70.4984,70.4984,42200.0
2013-01-09 14:55:00,89.09,89.12,89.07,89.1,14000.0,70.4905,70.5143,70.4747,70.4984,14000.0
2013-01-09 15:00:00,89.09,89.09,89.03,89.05,18300.0,70.4905,70.4905,70.4431,70.4589,18300.0
2013-01-09 15:05:00,89.05,89.09,89.02,89.04,26400.0,70.4589,70.4905,70.4351,70.451,26400.0
2013-01-09 15:10:00,89.05,89.1,89.01,89.09,32000.0,70.4589,70.4984,70.4272,70.4905,32000.0
2013-01-09 15:15:00,89.08,89.09,89.03,89.03,22300.0,70.4826,70.4905,70.4431,70.4431,22300.0
2013-01-09 15:20:00,89.03,89.13,89.01,89.11,30300.0,70.4431,70.5222,70.4272,70.5064,30300.0
2013-01-09 15:25:00,89.11,89.12,89.07,89.11,20100.0,70.5064,70.5143,70.4747,70.5064,20100.0
2013-01-09 15:30:00,89.09,89.11,88.98,88.98,36300.0,70.4905,70.5064,70.4035,70.4035,36300.0
2013-01-09 15:35:00,88.97,89.0,88.95,88.98,38900.0,70.3956,70.4193,70.3798,70.4035,38900.0
2013-01-09 15:40:00,88.98,89.03,88.97,88.99,51700.0,70.4035,70.4431,70.3956,70.4114,51700.0
2013-01-09 15:45:00,88.99,89.03,88.98,89.01,49700.0,70.4114,70.4431,70.4035,70.4272,49700.0
2013-01-09 15:50:00,89.01,89.08,89.01,89.01,70400.0,70.4272,70.4826,70.4272,70.4272,70400.0
2013-01-09 15:55:00,89.01,89.1,88.95,89.06,143000.0,70.4272,70.4984,70.3798,70.4668,143000.0
2013-01-10 09:30:00,89.44,89.44,88.84,89.17,71400.0,70.7675,70.7675,70.2927,70.5538,71400.0
2013-01-10 09:35:00,89.16,89.16,88.88,89.05,51000.0,70.5459,70.5459,70.3244,70.4589,51000.0
2013-01-10 09:40:00,89.08,89.08,88.8,88.95,20800.0,70.4826,70.4826,70.2611,70.3798,20800.0
2013-01-10 09:45:00,88.99,89.03,88.91,88.96,19500.0,70.4114,70.4431,70.3481,70.3877,19500.0
2013-01-10 09:50:00,88.99,89.01,88.94,89.0,16000.0,70.4114,70.4272,70.3719,70.4193,16000.0
2013-01-10 09:55:00,89.0,89.09,88.97,89.06,21800.0,70.4193,70.4905,70.3956,70.4668,21800.0
2013-01-10 10:00:00,89.07,89.15,88.95,89.14,50000.0,70.4747,70.538,70.3798,70.5301,50000.0
2013-01-10 10:05:00,89.15,89.26,89.12,89.23,28200.0,70.538,70.625,70.5143,70.6013,28200.0
2013-01-10 10:10:00,89.25,89.29,89.22,89.26,16600.0,70.6171,70.6488,70.5934,70.625,16600.0
2013-01-10 10:15:00,89.27,89.29,89.22,89.23,22900.0,70.633,70.6488,70.5934,70.6013,22900.0
2013-01-10 10:20:00,89.23,89.28,89.13,89.16,17700.0,70.6013,70.6409,70.5222,70.5459,17700.0
2013-01-10 10:25:00,89.16,89.27,89.16,89.27,54300.0,70.5459,70.633,70.5459,70.633,54300.0
2013-01-10 10:30:00,89.26,89.27,89.19,89.23,54100.0,70.625,70.633,70.5697,70.6013,54100.0
2013-01-10 10:35:00,89.22,89.22,89.01,89.04,28300.0,70.5934,70.5934,70.4272,70.451,28300.0
2013-01-10 10:40:00,89.05,89.1,89.01,89.09,17700.0,70.4589,70.4984,70.4272,70.4905,17700.0
2013-01-10 10:45:00,89.08,89.16,89.06,89.07,33500.0,70.4826,70.5459,70.4668,70.4747,33500.0
2013-01-10 10:50:00,89.07,89.21,89.04,89.14,37200.0,70.4747,70.5855,70.451,70.5301,37200.0
2013-01-10 10:55:00,89.14,89.18,89.09,89.09,12500.0,70.5301,70.5617,70.4905,70.4905,12500.0
2013-01-10 11:00:00,89.1,89.13,89.06,89.1,14100.0,70.4984,70.5222,70.4668,70.4984,14100.0
2013-01-10 11:05:00,89.11,89.11,89.08,89.09,8200.0,70.5064,70.5064,70.4826,70.4905,8200.0
2013-01-10 11:10:00,89.1,89.13,89.07,89.08,27700.0,70.4984,70.5222,70.4747,70.4826,27700.0
2013-01-10 11:15:00,89.07,89.13,89.07,89.13,21400.0,70.4747,70.5222,70.4747,70.5222,21400.0
2013-01-10 11:20:00,89.12,89.15,89.09,89.12,26700.0,70.5143,70.538,70.4905,70.5143,26700.0
2013-01-10 11:25:00,89.12,89.2,89.08,89.15,20500.0,70.5143,70.5776,70.4826,70.538,20500.0
2013-01-10 11:30:00,89.14,89.25,89.11,89.25,28200.0,70.5301,70.6171,70.5064,70.6171,28200.0
2013-01-10 11:35:00,89.26,89.3,89.24,89.3,12700.0,70.625,70.6567,70.6092,70.6567,12700.0
2013-01-10 11:40:00,89.3,89.3,89.25,89.29,9200.0,70.6567,70.6567,70.6171,70.6488,9200.0
2013-01-10 11:45:00,89.28,89.3,89.2,89.2,26200.0,70.6409,70.6567,70.5776,70.5776,26200.0
2013-01-10 11:50:00,89.2,89.28,89.2,89.23,12700.0,70.5776,70.6409,70.5776,70.6013,12700.0
2013-01-10 11:55:00,89.24,89.34,89.21,89.31,19300.0,70.6092,70.6883,70.5855,70.6646,19300.0
2013-01-10 12:00:00,89.32,89.35,89.3,89.35,16300.0,70.6725,70.6963,70.6567,70.6963,16300.0
2013-01-10 12:05:00,89.34,89.34,89.29,89.33,11000.0,70.6883,70.6883,70.6488,70.6804,11000.0
2013-01-10 12:10:00,89.32,89.33,89.26,89.32,15300.0,70.6725,70.6804,70.625,70.6725,15300.0
2013-01-10 12:15:00,89.31,89.34,89.3,89.33,7000.0,70.6646,70.6883,70.6567,70.6804,7000.0
2013-01-10 12:20:00,89.34,89.38,89.32,89.33,21000.0,70.6883,70.72,70.6725,70.6804,21000.0
2013-01-10 12:25:00,89.34,89.36,89.33,89.36,9400.0,70.6883,70.7042,70.6804,70.7042,9400.0
2013-01-10 12:30:00,89.36,89.38,89.36,89.37,4900.0,70.7042,70.72,70.7042,70.7121,4900.0
2013-01-10 12:35:00,89.37,89.39,89.31,89.33,9100.0,70.7121,70.7279,70.6646,70.6804,9100.0
2013-01-10 12:40:00,89.34,89.38,89.32,89.33,8800.0,70.6883,70.72,70.6725,70.6804,8800.0
2013-01-10 12:45:00,89.32,89.36,89.32,89.36,6800.0,70.6725,70.7042,70.6725,70.7042,6800.0
2013-01-10 12:50:00,89.34,89.34,89.32,89.32,7600.0,70.6883,70.6883,70.6725,70.6725,7600.0
2013-01-10 12:55:00,89.34,89.42,89.32,89.39,25000.0,70.6883,70.7516,70.6725,70.7279,25000.0
2013-01-10 13:00:00,89.4,89.46,89.39,89.43,19200.0,70.7358,70.7833,70.7279,70.7596,19200.0
2013-01-10 13:05:00,89.43,89.44,89.37,89.38,17400.0,70.7596,70.7675,70.7121,70.72,17400.0
2013-01-10 13:10:00,89.38,89.42,89.38,89.41,6600.0,70.72,70.7516,70.72,70.7437,6600.0
2013-01-10 13:15:00,89.39,89.39,89.35,89.37,6000.0,70.7279,70.7279,70.6963,70.7121,6000.0
2013-01-10 13:20:00,89.39,89.42,89.39,89.39,9100.0,70.7279,70.7516,70.7279,70.7279,9100.0
2013-01-10 13:25:00,89.4,89.41,89.36,89.36,14900.0,70.7358,70.7437,70.7042,70.7042,14900.0
2013-01-10 13:30:00,89.37,89.38,89.34,89.35,10800.0,70.7121,70.72,70.6883,70.6963,10800.0
2013-01-10 13:35:00,89.35,89.37,89.32,89.32,8300.0,70.6963,70.7121,70.6725,70.6725,8300.0
2013-01-10 13:40:00,89.33,89.36,89.32,89.32,8000.0,70.6804,70.7042,70.6725,70.6725,8000.0
2013-01-10 13:45:00,89.32,89.39,89.32,89.39,8800.0,70.6725,70.7279,70.6725,70.7279,8800.0
2013-01-10 13:50:00,89.39,89.45,89.39,89.45,14700.0,70.7279,70.7754,70.7279,70.7754,14700.0
2013-01-10 13:55:00,89.45,89.49,89.44,89.44,18500.0,70.7754,70.807,70.7675,70.7675,18500.0
2013-01-10 14:00:00,89.43,89.45,89.41,89.44,11500.0,70.7596,70.7754,70.7437,70.7675,11500.0
2013-01-10 14:05:00,89.44,89.5,89.42,89.48,18400.0,70.7675,70.8149,70.7516,70.7991,18400.0
2013-01-10 14:10:00,89.48,89.48,89.43,89.47,21300.0,70.7991,70.7991,70.7596,70.7912,21300.0
2013-01-10 14:15:00,89.47,89.65,89.47,89.63,86500.0,70.7912,70.9336,70.7912,70.9178,86500.0
2013-01-10 14:20:00,89.62,89.69,89.61,89.67,27600.0,70.9099,70.9653,70.902,70.9494,27600.0
2013-01-10 14:25:00,89.67,89.7,89.61,89.64,34400.0,70.9494,70.9732,70.902,70.9257,34400.0
2013-01-10 14:30:00,89.64,89.65,89.62,89.62,13700.0,70.9257,70.9336,70.9099,70.9099,13700.0
2013-01-10 14:35:00,89.62,89.65,89.61,89.61,14900.0,70.9099,70.9336,70.902,70.902,14900.0
2013-01-10 14:40:00,89.61,89.73,89.59,89.73,23400.0,70.902,70.9969,70.8862,70.9969,23400.0
2013-01-10 14:45:00,89.72,89.75,89.7,89.74,21600.0,70.989,71.0127,70.9732,71.0048,21600.0
2013-01-10 14:50:00,89.74,89.78,89.73,89.75,36500.0,71.0048,71.0365,70.9969,71.0127,36500.0
2013-01-10 14:55:00,89.74,89.81,89.74,89.8,29200.0,71.0048,71.0602,71.0048,71.0523,29200.0
2013-01-10 15:00:00,89.79,89.86,89.79,89.84,26900.0,71.0444,71.0998,71.0444,71.084,26900.0
2013-01-10 15:05:00,89.85,89.86,89.81,89.82,16300.0,71.0919,71.0998,71.0602,71.0681,16300.0
2013-01-10 15:10:00,89.83,89.87,89.8,89.84,23400.0,71.076,71.1077,71.0523,71.084,23400.0
2013-01-10 15:15:00,89.84,89.85,89.8,89.83,19300.0,71.084,71.0919,71.0523,71.076,19300.0
2013-01-10 15:20:00,89.83,89.9,89.82,89.88,45800.0,71.076,71.1314,71.0681,71.1156,45800.0
2013-01-10 15:25:00,89.88,89.88,89.82,89.87,19500.0,71.1156,71.1156,71.0681,71.1077,19500.0
2013-01-10 15:30:00,89.87,89.89,89.78,89.78,32900.0,71.1077,71.1235,71.0365,71.0365,32900.0
2013-01-10 15:35:00,89.78,89.8,89.76,89.78,42700.0,71.0365,71.0523,71.0207,71.0365,42700.0
2013-01-10 15:40:00,89.78,89.84,89.76,89.83,42500.0,71.0365,71.084,71.0207,71.076,42500.0
2013-01-10 15:45:00,89.84,89.93,89.84,89.91,113700.0,71.084,71.1552,71.084,71.1393,113700.0
2013-01-10 15:50:00,89.91,89.92,89.83,89.87,77700.0,71.1393,71.1473,71.076,71.1077,77700.0
2013-01-10 15:55:00,89.87,89.92,89.86,89.9,202800.0,71.1077,71.1473,71.0998,71.1314,202800.0
2013-01-11 09:30:00,89.88,89.95,89.69,89.72,86500.0,71.1156,71.171,70.9653,70.989,86500.0
2013-01-11 09:35:00,89.73,89.88,89.73,89.79,20400.0,70.9969,71.1156,70.9969,71.0444,20400.0
2013-01-11 09:40:00,89.79,89.99,89.79,89.82,49000.0,71.0444,71.2026,71.0444,71.0681,49000.0
2013-01-11 09:45:00,89.84,89.84,89.62,89.69,42800.0,71.084,71.084,70.9099,70.9653,42800.0
2013-01-11 09:50:00,89.65,89.79,89.62,89.68,33000.0,70.9336,71.0444,70.9099,70.9574,33000.0
2013-01-11 09:55:00,89.67,89.69,89.61,89.65,17800.0,70.9494,70.9653,70.902,70.9336,17800.0
2013-01-11 10:00:00,89.65,89.72,89.64,89.7,29900.0,70.9336,70.989,70.9257,70.9732,29900.0
2013-01-11 10:05:00,89.72,89.79,89.65,89.68,36600.0,70.989,71.0444,70.9336,70.9574,36600.0
2013-01-11 10:10:00,89.68,89.74,89.67,89.69,55500.0,70.9574,71.0048,70.9494,70.9653,55500.0
2013-01-11 10:15:00,89.67,89.77,89.65,89.77,39700.0,70.9494,71.0286,70.9336,71.0286,39700.0
2013-01-11 10:20:00,89.75,89.82,89.74,89.82,70200.0,71.0127,71.0681,71.0048,71.0681,70200.0
2013-01-11 10:25:00,89.82,89.88,89.8,89.86,34700.0,71.0681,71.1156,71.0523,71.0998,34700.0
2013-01-11 10:30:00,89.86,89.88,89.84,89.86,23700.0,71.0998,71.1156,71.084,71.0998,23700.0
2013-01-11 10:35:00,89.85,89.88,89.85,89.85,20000.0,71.0919,71.1156,71.0919,71.0919,20000.0
2013-01-11 10:40:00,89.85,89.88,89.85,89.87,21200.0,71.0919,71.1156,71.0919,71.1077,21200.0
2013-01-11 10:45:00,89.88,89.91,89.85,89.9,26000.0,71.1156,71.1393,71.0919,71.1314,26000.0
2013-01-11 10:50:00,89.9,89.94,89.9,89.93,22400.0,71.1314,71.1631,71.1314,71.1552,22400.0
2013-01-11 10:55:00,89.93,89.99,89.93,89.96,31700.0,71.1552,71.2026,71.1552,71.1789,31700.0
2013-01-11 11:00:00,89.98,90.1,89.96,90.08,321300.0,71.1947,71.2897,71.1789,71.2739,321300.0
2013-01-11 11:05:00,90.09,90.22,90.09,90.16,43000.0,71.2818,71.3846,71.2818,71.3372,43000.0
2013-01-11 11:10:00,90.15,90.29,90.14,90.28,42800.0,71.3292,71.44,71.3213,71.4321,42800.0
2013-01-11 11:15:00,90.28,90.36,90.25,90.26,33400.0,71.4321,71.4954,71.4084,71.4163,33400.0
2013-01-11 11:20:00,90.26,90.31,90.25,90.28,17800.0,71.4163,71.4558,71.4084,71.4321,17800.0
2013-01-11 11:25:00,90.27,90.3,90.18,90.19,29100.0,71.4242,71.4479,71.353,71.3609,29100.0
2013-01-11 11:30:00,90.19,90.19,90.08,90.15,29400.0,71.3609,71.3609,71.2739,71.3292,29400.0
2013-01-11 11:35:00,90.15,90.21,90.12,90.21,28400.0,71.3292,71.3767,71.3055,71.3767,28400.0
2013-01-11 11:40:00,90.19,90.28,90.19,90.26,25800.0,71.3609,71.4321,71.3609,71.4163,25800.0
2013-01-11 11:45:00,90.27,90.29,90.21,90.21,33700.0,71.4242,71.44,71.3767,71.3767,33700.0
2013-01-11 11:50:00,90.21,90.28,90.19,90.25,32000.0,71.3767,71.4321,71.3609,71.4084,32000.0
2013-01-11 11:55:00,90.25,90.44,90.25,90.43,37700.0,71.4084,71.5587,71.4084,71.5508,37700.0
2013-01-11 12:00:00,90.42,90.64,90.42,90.57,71500.0,71.5429,71.7169,71.5429,71.6616,71500.0
2013-01-11 12:05:00,90.57,90.61,90.51,90.61,54700.0,71.6616,71.6932,71.6141,71.6932,54700.0
2013-01-11 12:10:00,90.62,90.64,90.6,90.63,34800.0,71.7011,71.7169,71.6853,71.709,34800.0
2013-01-11 12:15:00,90.63,90.63,90.57,90.61,14300.0,71.709,71.709,71.6616,71.6932,14300.0
2013-01-11 12:20:00,90.61,90.61,90.46,90.46,23700.0,71.6932,71.6932,71.5745,71.5745,23700.0
2013-01-11 12:25:00,90.45,90.45,90.21,90.22,55100.0,71.5666,71.5666,71.3767,71.3846,55100.0
2013-01-11 12:30:00,90.21,90.21,89.93,89.94,68600.0,71.3767,71.3767,71.1552,71.1631,68600.0
2013-01-11 12:35:00,89.94,89.97,89.84,89.86,64900.0,71.1631,71.1868,71.084,71.0998,64900.0
2013-01-11 12:40:00,89.86,89.98,89.75,89.8,61400.0,71.0998,71.1947,71.0127,71.0523,61400.0
2013-01-11 12:45:00,89.8,89.94,89.78,89.87,34200.0,71.0523,71.1631,71.0365,71.1077,34200.0
2013-01-11 12:50:00,89.89,89.89,89.76,89.79,22700.0,71.1235,71.1235,71.0207,71.0444,22700.0
2013-01-11 12:55:00,89.79,89.86,89.75,89.8,23500.0,71.0444,71.0998,71.0127,71.0523,23500.0
2013-01-11 13:00:00,89.8,89.81,89.76,89.76,15100.0,71.0523,71.0602,71.0207,71.0207,15100.0
2013-01-11 13:05:00,89.76,89.76,89.68,89.68,18400.0,71.0207,71.0207,70.9574,70.9574,18400.0
2013-01-11 13:10:00,89.69,89.74,89.66,89.73,23300.0,70.9653,71.0048,70.9415,70.9969,23300.0
2013-01-11 13:15:00,89.73,89.81,89.69,89.78,16600.0,70.9969,71.0602,70.9653,71.0365,16600.0
2013-01-11 13:20:00,89.8,89.81,89.72,89.73,10300.0,71.0523,71.0602,70.989,70.9969,10300.0
2013-01-11 13:25:00,89.73,89.74,89.7,89.73,10900.0,70.9969,71.0048,70.9732,70.9969,10900.0
2013-01-11 13:30:00,89.72,89.78,89.71,89.78,10300.0,70.989,71.0365,70.9811,71.0365,10300.0
2013-01-11 13:35:00,89.79,89.85,89.77,89.78,17800.0,71.0444,71.0919,71.0286,71.0365,17800.0
2013-01-11 13:40:00,89.77,89.77,89.58,89.61,37300.0,71.0286,71.0286,70.8782,70.902,37300.0
2013-01-11 13:45:00,89.62,89.65,89.52,89.6,24200.0,70.9099,70.9336,70.8308,70.8941,24200.0
2013-01-11 13:50:00,89.61,89.62,89.54,89.57,18600.0,70.902,70.9099,70.8466,70.8703,18600.0
2013-01-11 13:55:00,89.57,89.59,89.55,89.57,12600.0,70.8703,70.8862,70.8545,70.8703,12600.0
2013-01-11 14:00:00,89.55,89.63,89.55,89.59,15700.0,70.8545,70.9178,70.8545,70.8862,15700.0
2013-01-11 14:05:00,89.58,89.63,89.57,89.61,11700.0,70.8782,70.9178,70.8703,70.902,11700.0
2013-01-11 14:10:00,89.6,89.71,89.59,89.69,18400.0,70.8941,70.9811,70.8862,70.9653,18400.0
2013-01-11 14:15:00,89.7,89.73,89.7,89.72,8800.0,70.9732,70.9969,70.9732,70.989,8800.0
2013-01-11 14:20:00,89.73,89.78,89.71,89.77,13200.0,70.9969,71.0365,70.9811,71.0286,13200.0
2013-01-11 14:25:00,89.77,89.88,89.77,89.88,24600.0,71.0286,71.1156,71.0286,71.1156,24600.0
2013-01-11 14:30:00,89.87,89.93,89.84,89.92,38300.0,71.1077,71.1552,71.084,71.1473,38300.0
2013-01-11 14:35:00,89.92,90.04,89.92,90.03,39300.0,71.1473,71.2422,71.1473,71.2343,39300.0
2013-01-11 14:40:00,90.0,90.0,89.84,89.84,22200.0,71.2106,71.2106,71.084,71.084,22200.0
2013-01-11 14:45:00,89.85,89.87,89.82,89.82,17100.0,71.0919,71.1077,71.0681,71.0681,17100.0
2013-01-11 14:50:00,89.82,89.9,89.81,89.89,13100.0,71.0681,71.1314,71.0602,71.1235,13100.0
2013-01-11 14:55:00,89.89,89.9,89.84,89.88,16400.0,71.1235,71.1314,71.084,71.1156,16400.0
2013-01-11 15:00:00,89.87,89.87,89.8,89.86,20200.0,71.1077,71.1077,71.0523,71.0998,20200.0
2013-01-11 15:05:00,89.86,89.89,89.77,89.79,24900.0,71.0998,71.1235,71.0286,71.0444,24900.0
2013-01-11 15:10:00,89.8,89.82,89.77,89.79,21800.0,71.0523,71.0681,71.0286,71.0444,21800.0
2013-01-11 15:15:00,89.79,89.82,89.78,89.8,24400.0,71.0444,71.0681,71.0365,71.0523,24400.0
2013-01-11 15:20:00,89.79,89.89,89.78,89.8,34700.0,71.0444,71.1235,71.0365,71.0523,34700.0
2013-01-11 15:25:00,89.79,89.85,89.77,89.83,37700.0,71.0444,71.0919,71.0286,71.076,37700.0
2013-01-11 15:30:00,89.83,89.87,89.77,89.87,27900.0,71.076,71.1077,71.0286,71.1077,27900.0
2013-01-11 15:35:00,89.87,89.91,89.78,89.78,58200.0,71.1077,71.1393,71.0365,71.0365,58200.0
2013-01-11 15:40:00,89.78,89.8,89.72,89.76,50500.0,71.0365,71.0523,70.989,71.0207,50500.0
2013-01-11 15:45:00,89.76,89.8,89.75,89.8,61800.0,71.0207,71.0523,71.0127,71.0523,61800.0
2013-01-11 15:50:00,89.8,89.81,89.74,89.74,104700.0,71.0523,71.0602,71.0048,71.0048,104700.0
2013-01-11 15:55:00,89.75,89.76,89.57,89.61,297800.0,71.0127,71.0207,70.8703,70.902,297800.0
2013-01-14 09:30:00,90.54,91.0,90.11,90.11,251600.0,71.6378,72.0018,71.2976,71.2976,251600.0
2013-01-14 09:35:00,90.11,90.29,89.91,89.91,114900.0,71.2976,71.44,71.1393,71.1393,114900.0
2013-01-14 09:40:00,89.96,90.01,89.83,89.84,58000.0,71.1789,71.2185,71.076,71.084,58000.0
2013-01-14 09:45:00,89.88,90.01,89.73,89.75,27700.0,71.1156,71.2185,70.9969,71.0127,27700.0
2013-01-14 09:50:00,89.76,89.77,89.49,89.5,55500.0,71.0207,71.0286,70.807,70.8149,55500.0
2013-01-14 09:55:00,89.49,89.75,89.45,89.75,68400.0,70.807,71.0127,70.7754,71.0127,68400.0
2013-01-14 10:00:00,89.73,89.75,89.57,89.75,31700.0,70.9969,71.0127,70.8703,71.0127,31700.0
2013-01-14 10:05:00,89.74,89.74,89.65,89.66,13500.0,71.0048,71.0048,70.9336,70.9415,13500.0
2013-01-14 10:10:00,89.66,89.7,89.62,89.65,14700.0,70.9415,70.9732,70.9099,70.9336,14700.0
2013-01-14 10:15:00,89.63,89.67,89.51,89.52,20600.0,70.9178,70.9494,70.8229,70.8308,20600.0
2013-01-14 10:20:00,89.52,89.56,89.45,89.47,25700.0,70.8308,70.8624,70.7754,70.7912,25700.0
2013-01-14 10:25:00,89.47,89.56,89.46,89.48,29000.0,70.7912,70.8624,70.7833,70.7991,29000.0
2013-01-14 10:30:00,89.47,89.56,89.47,89.5,31700.0,70.7912,70.8624,70.7912,70.8149,31700.0
2013-01-14 10:35:00,89.5,89.56,89.5,89.54,13100.0,70.8149,70.8624,70.8149,70.8466,13100.0
2013-01-14 10:40:00,89.53,89.63,89.53,89.58,26200.0,70.8387,70.9178,70.8387,70.8782,26200.0
2013-01-14 10:45:00,89.58,89.67,89.58,89.66,14400.0,70.8782,70.9494,70.8782,70.9415,14400.0
2013-01-14 10:50:00,89.65,89.73,89.65,89.71,36300.0,70.9336,70.9969,70.9336,70.9811,36300.0
2013-01-14 10:55:00,89.7,89.74,89.7,89.74,9800.0,70.9732,71.0048,70.9732,71.0048,9800.0
2013-01-14 11:00:00,89.75,89.75,89.69,89.7,23000.0,71.0127,71.0127,70.9653,70.9732,23000.0
2013-01-14 11:05:00,89.7,89.83,89.69,89.83,24500.0,70.9732,71.076,70.9653,71.076,24500.0
2013-01-14 11:10:00,89.81,89.83,89.76,89.78,18700.0,71.0602,71.076,71.0207,71.0365,18700.0
2013-01-14 11:15:00,89.78,89.79,89.75,89.77,11200.0,71.0365,71.0444,71.0127,71.0286,11200.0
2013-01-14 11:20:00,89.78,89.81,89.77,89.79,10100.0,71.0365,71.0602,71.0286,71.0444,10100.0
2013-01-14 11:25:00,89.79,89.84,89.77,89.8,24500.0,71.0444,71.084,71.0286,71.0523,24500.0
2013-01-14 11:30:00,89.79,89.83,89.77,89.79,33500.0,71.0444,71.076,71.0286,71.0444,33500.0
2013-01-14 11:35:00,89.77,89.84,89.77,89.82,11800.0,71.0286,71.084,71.0286,71.0681,11800.0
2013-01-14 11:40:00,89.8,89.84,89.78,89.8,13800.0,71.0523,71.084,71.0365,71.0523,13800.0
2013-01-14 11:45:00,89.8,89.92,89.8,89.92,18700.0,71.0523,71.1473,71.0523,71.1473,18700.0
2013-01-14 11:50:00,89.91,89.91,89.87,89.87,3600.0,71.1393,71.1393,71.1077,71.1077,3600.0
2013-01-14 11:55:00,89.86,89.9,89.81,89.89,9400.0,71.0998,71.1314,71.0602,71.1235,9400.0
2013-01-14 12:00:00,89.9,89.92,89.88,89.9,15100.0,71.1314,71.1473,71.1156,71.1314,15100.0
2013-01-14 12:05:00,89.91,89.93,89.87,89.89,25200.0,71.1393,71.1552,71.1077,71.1235,25200.0
2013-01-14 12:10:00,89.88,89.9,89.83,89.88,13900.0,71.1156,71.1314,71.076,71.1156,13900.0
2013-01-14 12:15:00,89.88,89.89,89.82,89.83,8200.0,71.1156,71.1235,71.0681,71.076,8200.0
2013-01-14 12:20:00,89.83,89.86,89.78,89.79,11100.0,71.076,71.0998,71.0365,71.0444,11100.0
2013-01-14 12:25:00,89.78,89.83,89.75,89.77,12500.0,71.0365,71.076,71.0127,71.0286,12500.0
2013-01-14 12:30:00,89.75,89.79,89.72,89.75,9300.0,71.0127,71.0444,70.989,71.0127,9300.0
2013-01-14 12:35:00,89.75,89.8,89.75,89.79,5800.0,71.0127,71.0523,71.0127,71.0444,5800.0
2013-01-14 12:40:00,89.78,89.8,89.75,89.76,18100.0,71.0365,71.0523,71.0127,71.0207,18100.0
2013-01-14 12:45:00,89.76,89.8,89.76,89.76,6200.0,71.0207,71.0523,71.0207,71.0207,6200.0
2013-01-14 12:50:00,89.77,89.8,89.71,89.74,24300.0,71.0286,71.0523,70.9811,71.0048,24300.0
2013-01-14 12:55:00,89.73,89.74,89.68,89.69,7300.0,70.9969,71.0048,70.9574,70.9653,7300.0
2013-01-14 13:00:00,89.69,89.7,89.63,89.68,9000.0,70.9653,70.9732,70.9178,70.9574,9000.0
2013-01-14 13:05:00,89.67,89.67,89.64,89.66,3600.0,70.9494,70.9494,70.9257,70.9415,3600.0
2013-01-14 13:10:00,89.65,89.66,89.58,89.6,9300.0,70.9336,70.9415,70.8782,70.8941,9300.0
2013-01-14 13:15:00,89.58,89.73,89.58,89.71,18000.0,70.8782,70.9969,70.8782,70.9811,18000.0
2013-01-14 13:20:00,89.72,89.74,89.69,89.71,15100.0,70.989,71.0048,70.9653,70.9811,15100.0
2013-01-14 13:25:00,89.7,89.72,89.68,89.72,8600.0,70.9732,70.989,70.9574,70.989,8600.0
2013-01-14 13:30:00,89.72,89.73,89.69,89.71,10400.0,70.989,70.9969,70.9653,70.9811,10400.0
2013-01-14 13:35:00,89.72,89.72,89.68,89.69,6500.0,70.989,70.989,70.9574,70.9653,6500.0
2013-01-14 13:40:00,89.69,89.73,89.68,89.7,5400.0,70.9653,70.9969,70.9574,70.9732,5400.0
2013-01-14 13:45:00,89.7,89.7,89.65,89.66,7300.0,70.9732,70.9732,70.9336,70.9415,7300.0
2013-01-14 13:50:00,89.65,89.66,89.64,89.65,3600.0,70.9336,70.9415,70.9257,70.9336,3600.0
2013-01-14 13:55:00,89.64,89.65,89.56,89.56,19900.0,70.9257,70.9336,70.8624,70.8624,19900.0
2013-01-14 14:00:00,89.57,89.64,89.5,89.64,18200.0,70.8703,70.9257,70.8149,70.9257,18200.0
2013-01-14 14:05:00,89.63,89.63,89.58,89.59,14700.0,70.9178,70.9178,70.8782,70.8862,14700.0
2013-01-14 14:10:00,89.6,89.64,89.52,89.52,21600.0,70.8941,70.9257,70.8308,70.8308,21600.0
2013-01-14 14:15:00,89.52,89.54,89.48,89.49,20800.0,70.8308,70.8466,70.7991,70.807,20800.0
2013-01-14 14:20:00,89.49,89.54,89.48,89.53,19600.0,70.807,70.8466,70.7991,70.8387,19600.0
2013-01-14 14:25:00,89.54,89.62,89.54,89.6,16900.0,70.8466,70.9099,70.8466,70.8941,16900.0
2013-01-14 14:30:00,89.6,89.66,89.59,89.65,17600.0,70.8941,70.9415,70.8862,70.9336,17600.0
2013-01-14 14:35:00,89.66,89.7,89.63,89.7,12800.0,70.9415,70.9732,70.9178,70.9732,12800.0
2013-01-14 14:40:00,89.7,89.7,89.64,89.64,37600.0,70.9732,70.9732,70.9257,70.9257,37600.0
2013-01-14 14:45:00,89.64,89.66,89.6,89.64,9800.0,70.9257,70.9415,70.8941,70.9257,9800.0
2013-01-14 14:50:00,89.65,89.69,89.65,89.67,12300.0,70.9336,70.9653,70.9336,70.9494,12300.0
2013-01-14 14:55:00,89.68,89.73,89.67,89.71,8200.0,70.9574,70.9969,70.9494,70.9811,8200.0
2013-01-14 15:00:00,89.71,89.77,89.71,89.75,12300.0,70.9811,71.0286,70.9811,71.0127,12300.0
2013-01-14 15:05:00,89.75,89.8,89.74,89.77,19400.0,71.0127,71.0523,71.0048,71.0286,19400.0
2013-01-14 15:10:00,89.77,89.78,89.74,89.74,15500.0,71.0286,71.0365,71.0048,71.0048,15500.0
2013-01-14 15:15:00,89.75,89.8,89.74,89.77,20800.0,71.0127,71.0523,71.0048,71.0286,20800.0
2013-01-14 15:20:00,89.78,89.8,89.78,89.79,19300.0,71.0365,71.0523,71.0365,71.0444,19300.0
2013-01-14 15:25:00,89.79,89.8,89.7,89.76,24000.0,71.0444,71.0523,70.9732,71.0207,24000.0
2013-01-14 15:30:00,89.75,89.76,89.71,89.73,26900.0,71.0127,71.0207,70.9811,70.9969,26900.0
2013-01-14 15:35:00,89.74,89.77,89.71,89.75,37300.0,71.0048,71.0286,70.9811,71.0127,37300.0
2013-01-14 15:40:00,89.74,89.79,89.73,89.79,36700.0,71.0048,71.0444,70.9969,71.0444,36700.0
2013-01-14 15:45:00,89.8,89.84,89.78,89.78,43800.0,71.0523,71.084,71.0365,71.0365,43800.0
2013-01-14 15:50:00,89.79,89.81,89.7,89.71,72000.0,71.0444,71.0602,70.9732,70.9811,72000.0
2013-01-14 15:55:00,89.71,89.86,89.67,89.86,159100.0,70.9811,71.0998,70.9494,71.0998,159100.0
2013-01-15 09:30:00,89.45,89.56,89.3,89.43,42000.0,70.7754,70.8624,70.6567,70.7596,42000.0
2013-01-15 09:35:00,89.41,89.62,89.41,89.54,24800.0,70.7437,70.9099,70.7437,70.8466,24800.0
2013-01-15 09:40:00,89.56,89.61,89.4,89.4,13800.0,70.8624,70.902,70.7358,70.7358,13800.0
2013-01-15 09:45:00,89.37,89.46,89.3,89.41,25800.0,70.7121,70.7833,70.6567,70.7437,25800.0
2013-01-15 09:50:00,89.41,89.61,89.37,89.52,41300.0,70.7437,70.902,70.7121,70.8308,41300.0
2013-01-15 09:55:00,89.53,89.78,89.53,89.73,42200.0,70.8387,71.0365,70.8387,70.9969,42200.0
2013-01-15 10:00:00,89.74,89.85,89.6,89.62,35700.0,71.0048,71.0919,70.8941,70.9099,35700.0
2013-01-15 10:05:00,89.61,89.66,89.57,89.59,23600.0,70.902,70.9415,70.8703,70.8862,23600.0
2013-01-15 10:10:00,89.58,89.74,89.58,89.73,19500.0,70.8782,71.0048,70.8782,70.9969,19500.0
2013-01-15 10:15:00,89.73,89.76,89.62,89.68,44300.0,70.9969,71.0207,70.9099,70.9574,44300.0
2013-01-15 10:20:00,89.68,89.76,89.65,89.72,22600.0,70.9574,71.0207,70.9336,70.989,22600.0
2013-01-15 10:25:00,89.72,89.75,89.67,89.72,26200.0,70.989,71.0127,70.9494,70.989,26200.0
2013-01-15 10:30:00,89.7,89.71,89.64,89.71,32300.0,70.9732,70.9811,70.9257,70.9811,32300.0
2013-01-15 10:35:00,89.7,89.81,89.7,89.77,22300.0,70.9732,71.0602,70.9732,71.0286,22300.0
2013-01-15 10:40:00,89.77,89.83,89.76,89.8,28100.0,71.0286,71.076,71.0207,71.0523,28100.0
2013-01-15 10:45:00,89.82,89.82,89.79,89.79,7900.0,71.0681,71.0681,71.0444,71.0444,7900.0
2013-01-15 10:50:00,89.8,89.88,89.8,89.85,16600.0,71.0523,71.1156,71.0523,71.0919,16600.0
2013-01-15 10:55:00,89.86,89.96,89.84,89.95,27800.0,71.0998,71.1789,71.084,71.171,27800.0
2013-01-15 11:00:00,89.98,90.0,89.94,89.95,19500.0,71.1947,71.2106,71.1631,71.171,19500.0
2013-01-15 11:05:00,89.95,89.96,89.85,89.86,15800.0,71.171,71.1789,71.0919,71.0998,15800.0
2013-01-15 11:10:00,89.87,89.87,89.82,89.84,17700.0,71.1077,71.1077,71.0681,71.084,17700.0
2013-01-15 11:15:00,89.84,89.84,89.72,89.75,19000.0,71.084,71.084,70.989,71.0127,19000.0
2013-01-15 11:20:00,89.76,89.79,89.75,89.76,17600.0,71.0207,71.0444,71.0127,71.0207,17600.0
2013-01-15 11:25:00,89.75,89.78,89.72,89.73,9500.0,71.0127,71.0365,70.989,70.9969,9500.0
2013-01-15 11:30:00,89.73,89.73,89.68,89.73,21800.0,70.9969,70.9969,70.9574,70.9969,21800.0
2013-01-15 11:35:00,89.74,89.77,89.69,89.75,11400.0,71.0048,71.0286,70.9653,71.0127,11400.0
2013-01-15 11:40:00,89.76,89.81,89.73,89.76,12100.0,71.0207,71.0602,70.9969,71.0207,12100.0
2013-01-15 11:45:00,89.77,89.78,89.74,89.78,11500.0,71.0286,71.0365,71.0048,71.0365,11500.0
2013-01-15 11:50:00,89.78,89.79,89.74,89.78,13400.0,71.0365,71.0444,71.0048,71.0365,13400.0
2013-01-15 11:55:00,89.78,89.82,89.77,89.78,14200.0,71.0365,71.0681,71.0286,71.0365,14200.0
2013-01-15 12:00:00,89.79,89.82,89.75,89.77,17300.0,71.0444,71.0681,71.0127,71.0286,17300.0
2013-01-15 12:05:00,89.76,89.82,89.76,89.8,13900.0,71.0207,71.0681,71.0207,71.0523,13900.0
2013-01-15 12:10:00,89.8,89.82,89.77,89.79,6300.0,71.0523,71.0681,71.0286,71.0444,6300.0
2013-01-15 12:15:00,89.79,89.85,89.78,89.83,11500.0,71.0444,71.0919,71.0365,71.076,11500.0
2013-01-15 12:20:00,89.83,89.85,89.72,89.73,26600.0,71.076,71.0919,70.989,70.9969,26600.0
2013-01-15 12:25:00,89.73,89.75,89.72,89.72,7900.0,70.9969,71.0127,70.989,70.989,7900.0
2013-01-15 12:30:00,89.73,89.8,89.72,89.8,19600.0,70.9969,71.0523,70.989,71.0523,19600.0
2013-01-15 12:35:00,89.81,89.82,89.78,89.79,19000.0,71.0602,71.0681,71.0365,71.0444,19000.0
2013-01-15 12:40:00,89.79,89.83,89.79,89.83,5500.0,71.0444,71.076,71.0444,71.076,5500.0
2013-01-15 12:45:00,89.83,89.83,89.79,89.82,36400.0,71.076,71.076,71.0444,71.0681,36400.0
2013-01-15 12:50:00,89.82,89.84,89.79,89.8,9400.0,71.0681,71.084,71.0444,71.0523,9400.0
2013-01-15 12:55:00,89.8,89.8,89.74,89.74,8100.0,71.0523,71.0523,71.0048,71.0048,8100.0
2013-01-15 13:00:00,89.73,89.74,89.7,89.71,4700.0,70.9969,71.0048,70.9732,70.9811,4700.0
2013-01-15 13:05:00,89.71,89.73,89.66,89.67,12200.0,70.9811,70.9969,70.9415,70.9494,12200.0
2013-01-15 13:10:00,89.66,89.71,89.66,89.68,10600.0,70.9415,70.9811,70.9415,70.9574,10600.0
2013-01-15 13:15:00,89.69,89.71,89.67,89.7,17500.0,70.9653,70.9811,70.9494,70.9732,17500.0
2013-01-15 13:20:00,89.7,89.7,89.66,89.69,8800.0,70.9732,70.9732,70.9415,70.9653,8800.0
2013-01-15 13:25:00,89.69,89.71,89.66,89.69,14100.0,70.9653,70.9811,70.9415,70.9653,14100.0
2013-01-15 13:30:00,89.68,89.69,89.66,89.69,10000.0,70.9574,70.9653,70.9415,70.9653,10000.0
2013-01-15 13:35:00,89.69,89.73,89.68,89.69,7200.0,70.9653,70.9969,70.9574,70.9653,7200.0
2013-01-15 13:40:00,89.69,89.69,89.66,89.69,9200.0,70.9653,70.9653,70.9415,70.9653,9200.0
2013-01-15 13:45:00,89.69,89.69,89.66,89.68,12600.0,70.9653,70.9653,70.9415,70.9574,12600.0
2013-01-15 13:50:00,89.68,89.68,89.57,89.63,21100.0,70.9574,70.9574,70.8703,70.9178,21100.0
2013-01-15 13:55:00,89.62,89.63,89.5,89.51,21900.0,70.9099,70.9178,70.8149,70.8229,21900.0
2013-01-15 14:00:00,89.51,89.54,89.49,89.5,19700.0,70.8229,70.8466,70.807,70.8149,19700.0
2013-01-15 14:05:00,89.5,89.51,89.48,89.51,16800.0,70.8149,70.8229,70.7991,70.8229,16800.0
2013-01-15 14:10:00,89.51,89.52,89.5,89.51,16800.0,70.8229,70.8308,70.8149,70.8229,16800.0
2013-01-15 14:15:00,89.52,89.54,89.51,89.54,15000.0,70.8308,70.8466,70.8229,70.8466,15000.0
2013-01-15 14:20:00,89.52,89.54,89.48,89.54,16800.0,70.8308,70.8466,70.7991,70.8466,16800.0
2013-01-15 14:25:00,89.55,89.57,89.5,89.51,17000.0,70.8545,70.8703,70.8149,70.8229,17000.0
2013-01-15 14:30:00,89.5,89.6,89.46,89.58,34200.0,70.8149,70.8941,70.7833,70.8782,34200.0
2013-01-15 14:35:00,89.59,89.59,89.55,89.58,12300.0,70.8862,70.8862,70.8545,70.8782,12300.0
2013-01-15 14:40:00,89.59,89.63,89.57,89.63,26600.0,70.8862,70.9178,70.8703,70.9178,26600.0
2013-01-15 14:45:00,89.62,89.68,89.62,89.66,11000.0,70.9099,70.9574,70.9099,70.9415,11000.0
2013-01-15 14:50:00,89.68,89.75,89.68,89.7,18500.0,70.9574,71.0127,70.9574,70.9732,18500.0
2013-01-15 14:55:00,89.71,89.73,89.69,89.7,25900.0,70.9811,70.9969,70.9653,70.9732,25900.0
2013-01-15 15:00:00,89.71,89.8,89.71,89.73,32100.0,70.9811,71.0523,70.9811,70.9969,32100.0
2013-01-15 15:05:00,89.74,89.77,89.73,89.77,22100.0,71.0048,71.0286,70.9969,71.0286,22100.0
2013-01-15 15:10:00,89.76,89.8,89.74,89.8,14100.0,71.0207,71.0523,71.0048,71.0523,14100.0
2013-01-15 15:15:00,89.8,89.84,89.73,89.83,40100.0,71.0523,71.084,70.9969,71.076,40100.0
2013-01-15 15:20:00,89.83,89.85,89.78,89.79,19300.0,71.076,71.0919,71.0365,71.0444,19300.0
2013-01-15 15:25:00,89.8,89.8,89.7,89.73,25400.0,71.0523,71.0523,70.9732,70.9969,25400.0
2013-01-15 15:30:00,89.73,89.74,89.71,89.73,39000.0,70.9969,71.0048,70.9811,70.9969,39000.0
2013-01-15 15:35:00,89.73,89.79,89.73,89.74,43200.0,70.9969,71.0444,70.9969,71.0048,43200.0
2013-01-15 15:40:00,89.74,89.75,89.71,89.74,32400.0,71.0048,71.0127,70.9811,71.0048,32400.0
2013-01-15 15:45:00,89.75,89.76,89.7,89.74,32500.0,71.0127,71.0207,70.9732,71.0048,32500.0
2013-01-15 15:50:00,89.73,89.73,89.69,89.72,29000.0,70.9969,70.9969,70.9653,70.989,29000.0
2013-01-15 15:55:00,89.71,89.73,89.68,89.73,52400.0,70.9811,70.9969,70.9574,70.9969,52400.0
2013-01-16 09:30:00,89.54,89.67,89.28,89.32,56400.0,70.8466,70.9494,70.6409,70.6725,56400.0
2013-01-16 09:35:00,89.33,89.72,89.33,89.71,45400.0,70.6804,70.989,70.6804,70.9811,45400.0
2013-01-16 09:40:00,89.7,89.86,89.68,89.86,69700.0,70.9732,71.0998,70.9574,71.0998,69700.0
2013-01-16 09:45:00,89.85,89.93,89.83,89.92,63700.0,71.0919,71.1552,71.076,71.1473,63700.0
2013-01-16 09:50:00,89.91,89.92,89.85,89.9,25500.0,71.1393,71.1473,71.0919,71.1314,25500.0
2013-01-16 09:55:00,89.89,89.93,89.82,89.9,18900.0,71.1235,71.1552,71.0681,71.1314,18900.0
2013-01-16 10:00:00,89.89,89.93,89.87,89.91,18000.0,71.1235,71.1552,71.1077,71.1393,18000.0
2013-01-16 10:05:00,89.91,89.92,89.8,89.81,37800.0,71.1393,71.1473,71.0523,71.0602,37800.0
2013-01-16 10:10:00,89.8,89.82,89.69,89.74,20700.0,71.0523,71.0681,70.9653,71.0048,20700.0
2013-01-16 10:15:00,89.74,89.75,89.65,89.69,17700.0,71.0048,71.0127,70.9336,70.9653,17700.0
2013-01-16 10:20:00,89.69,89.69,89.62,89.67,16200.0,70.9653,70.9653,70.9099,70.9494,16200.0
2013-01-16 10:25:00,89.67,89.67,89.56,89.56,14000.0,70.9494,70.9494,70.8624,70.8624,14000.0
2013-01-16 10:30:00,89.57,89.58,89.52,89.56,14100.0,70.8703,70.8782,70.8308,70.8624,14100.0
2013-01-16 10:35:00,89.54,89.56,89.48,89.49,15400.0,70.8466,70.8624,70.7991,70.807,15400.0
2013-01-16 10:40:00,89.51,89.64,89.49,89.62,47300.0,70.8229,70.9257,70.807,70.9099,47300.0
2013-01-16 10:45:00,89.61,89.65,89.55,89.56,22800.0,70.902,70.9336,70.8545,70.8624,22800.0
2013-01-16 10:50:00,89.56,89.62,89.55,89.59,20900.0,70.8624,70.9099,70.8545,70.8862,20900.0
2013-01-16 10:55:00,89.6,89.61,89.5,89.51,11700.0,70.8941,70.902,70.8149,70.8229,11700.0
2013-01-16 11:00:00,89.53,89.55,89.5,89.55,11000.0,70.8387,70.8545,70.8149,70.8545,11000.0
2013-01-16 11:05:00,89.56,89.6,89.53,89.6,19200.0,70.8624,70.8941,70.8387,70.8941,19200.0
2013-01-16 11:10:00,89.6,89.64,89.55,89.63,11600.0,70.8941,70.9257,70.8545,70.9178,11600.0
2013-01-16 11:15:00,89.64,89.71,89.64,89.68,10600.0,70.9257,70.9811,70.9257,70.9574,10600.0
2013-01-16 11:20:00,89.7,89.85,89.7,89.84,26100.0,70.9732,71.0919,70.9732,71.084,26100.0
2013-01-16 11:25:00,89.83,89.84,89.7,89.7,18200.0,71.076,71.084,70.9732,70.9732,18200.0
2013-01-16 11:30:00,89.71,89.74,89.69,89.7,9600.0,70.9811,71.0048,70.9653,70.9732,9600.0
2013-01-16 11:35:00,89.7,89.72,89.66,89.68,7500.0,70.9732,70.989,70.9415,70.9574,7500.0
2013-01-16 11:40:00,89.7,89.7,89.66,89.67,8600.0,70.9732,70.9732,70.9415,70.9494,8600.0
2013-01-16 11:45:00,89.69,89.69,89.62,89.63,9100.0,70.9653,70.9653,70.9099,70.9178,9100.0
2013-01-16 11:50:00,89.64,89.64,89.51,89.59,18400.0,70.9257,70.9257,70.8229,70.8862,18400.0
2013-01-16 11:55:00,89.61,89.63,89.54,89.54,11300.0,70.902,70.9178,70.8466,70.8466,11300.0
2013-01-16 12:00:00,89.54,89.57,89.53,89.53,8000.0,70.8466,70.8703,70.8387,70.8387,8000.0
2013-01-16 12:05:00,89.55,89.57,89.5,89.54,11100.0,70.8545,70.8703,70.8149,70.8466,11100.0
2013-01-16 12:10:00,89.55,89.55,89.5,89.52,6000.0,70.8545,70.8545,70.8149,70.8308,6000.0
2013-01-16 12:15:00,89.53,89.56,89.52,89.53,3600.0,70.8387,70.8624,70.8308,70.8387,3600.0
2013-01-16 12:20:00,89.53,89.54,89.48,89.48,8900.0,70.8387,70.8466,70.7991,70.7991,8900.0
2013-01-16 12:25:00,89.48,89.51,89.48,89.5,3300.0,70.7991,70.8229,70.7991,70.8149,3300.0
2013-01-16 12:30:00,89.5,89.52,89.46,89.48,9900.0,70.8149,70.8308,70.7833,70.7991,9900.0
2013-01-16 12:35:00,89.47,89.54,89.44,89.52,16400.0,70.7912,70.8466,70.7675,70.8308,16400.0
2013-01-16 12:40:00,89.53,89.54,89.47,89.49,12500.0,70.8387,70.8466,70.7912,70.807,12500.0
2013-01-16 12:45:00,89.47,89.52,89.47,89.52,5400.0,70.7912,70.8308,70.7912,70.8308,5400.0
2013-01-16 12:50:00,89.53,89.54,89.48,89.48,7000.0,70.8387,70.8466,70.7991,70.7991,7000.0
2013-01-16 12:55:00,89.47,89.53,89.47,89.52,5800.0,70.7912,70.8387,70.7912,70.8308,5800.0
2013-01-16 13:00:00,89.52,89.54,89.5,89.51,4600.0,70.8308,70.8466,70.8149,70.8229,4600.0
2013-01-16 13:05:00,89.52,89.56,89.52,89.56,5100.0,70.8308,70.8624,70.8308,70.8624,5100.0
2013-01-16 13:10:00,89.54,89.57,89.5,89.53,12800.0,70.8466,70.8703,70.8149,70.8387,12800.0
2013-01-16 13:15:00,89.53,89.53,89.51,89.52,2600.0,70.8387,70.8387,70.8229,70.8308,2600.0
2013-01-16 13:20:00,89.53,89.55,89.5,89.5,5600.0,70.8387,70.8545,70.8149,70.8149,5600.0
2013-01-16 13:25:00,89.51,89.54,89.51,89.54,5200.0,70.8229,70.8466,70.8229,70.8466,5200.0
2013-01-16 13:30:00,89.54,89.6,89.53,89.6,10800.0,70.8466,70.8941,70.8387,70.8941,10800.0
2013-01-16 13:35:00,89.59,89.61,89.57,89.59,4300.0,70.8862,70.902,70.8703,70.8862,4300.0
2013-01-16 13:40:00,89.6,89.65,89.55,89.56,9200.0,70.8941,70.9336,70.8545,70.8624,9200.0
2013-01-16 13:45:00,89.55,89.63,89.55,89.62,9000.0,70.8545,70.9178,70.8545,70.9099,9000.0
2013-01-16 13:50:00,89.63,89.63,89.59,89.61,7100.0,70.9178,70.9178,70.8862,70.902,7100.0
2013-01-16 13:55:00,89.61,89.62,89.58,89.59,9000.0,70.902,70.9099,70.8782,70.8862,9000.0
2013-01-16 14:00:00,89.58,89.61,89.57,89.6,6100.0,70.8782,70.902,70.8703,70.8941,6100.0
2013-01-16 14:05:00,89.61,89.62,89.52,89.52,8800.0,70.902,70.9099,70.8308,70.8308,8800.0
2013-01-16 14:10:00,89.53,89.55,89.51,89.55,5500.0,70.8387,70.8545,70.8229,70.8545,5500.0
2013-01-16 14:15:00,89.54,89.55,89.5,89.52,9400.0,70.8466,70.8545,70.8149,70.8308,9400.0
2013-01-16 14:20:00,89.52,89.54,89.5,89.52,8300.0,70.8308,70.8466,70.8149,70.8308,8300.0
2013-01-16 14:25:00,89.52,89.6,89.52,89.55,10700.0,70.8308,70.8941,70.8308,70.8545,10700.0
2013-01-16 14:30:00,89.55,89.58,89.51,89.57,12200.0,70.8545,70.8782,70.8229,70.8703,12200.0
2013-01-16 14:35:00,89.58,89.63,89.55,89.61,11000.0,70.8782,70.9178,70.8545,70.902,11000.0
2013-01-16 14:40:00,89.6,89.6,89.53,89.57,7300.0,70.8941,70.8941,70.8387,70.8703,7300.0
2013-01-16 14:45:00,89.57,89.57,89.52,89.54,6200.0,70.8703,70.8703,70.8308,70.8466,6200.0
2013-01-16 14:50:00,89.54,89.57,89.53,89.56,6100.0,70.8466,70.8703,70.8387,70.8624,6100.0
2013-01-16 14:55:00,89.56,89.6,89.56,89.6,11100.0,70.8624,70.8941,70.8624,70.8941,11100.0
2013-01-16 15:00:00,89.59,89.6,89.56,89.59,11700.0,70.8862,70.8941,70.8624,70.8862,11700.0
2013-01-16 15:05:00,89.6,89.63,89.6,89.61,4700.0,70.8941,70.9178,70.8941,70.902,4700.0
2013-01-16 15:10:00,89.62,89.62,89.59,89.6,6000.0,70.9099,70.9099,70.8862,70.8941,6000.0
2013-01-16 15:15:00,89.59,89.61,89.56,89.57,5500.0,70.8862,70.902,70.8624,70.8703,5500.0
2013-01-16 15:20:00,89.56,89.57,89.51,89.51,11400.0,70.8624,70.8703,70.8229,70.8229,11400.0
2013-01-16 15:25:00,89.52,89.54,89.47,89.48,13900.0,70.8308,70.8466,70.7912,70.7991,13900.0
2013-01-16 15:30:00,89.48,89.54,89.45,89.53,15700.0,70.7991,70.8466,70.7754,70.8387,15700.0
2013-01-16 15:35:00,89.53,89.54,89.52,89.53,11700.0,70.8387,70.8466,70.8308,70.8387,11700.0
2013-01-16 15:40:00,89.53,89.58,89.49,89.57,17800.0,70.8387,70.8782,70.807,70.8703,17800.0
2013-01-16 15:45:00,89.57,89.59,89.48,89.53,16800.0,70.8703,70.8862,70.7991,70.8387,16800.0
2013-01-16 15:50:00,89.54,89.56,89.47,89.5,42600.0,70.8466,70.8624,70.7912,70.8149,42600.0
2013-01-16 15:55:00,89.51,89.57,89.45,89.55,118600.0,70.8229,70.8703,70.7754,70.8545,118600.0
2013-01-17 09:30:00,89.98,90.1,89.8,90.0,63600.0,71.1947,71.2897,71.0523,71.2106,63600.0
2013-01-17 09:35:00,89.99,90.06,89.89,89.96,18300.0,71.2026,71.258,71.1235,71.1789,18300.0
2013-01-17 09:40:00,89.93,89.95,89.79,89.91,15300.0,71.1552,71.171,71.0444,71.1393,15300.0
2013-01-17 09:45:00,89.92,89.95,89.8,89.8,19000.0,71.1473,71.171,71.0523,71.0523,19000.0
2013-01-17 09:50:00,89.81,89.96,89.8,89.87,16100.0,71.0602,71.1789,71.0523,71.1077,16100.0
2013-01-17 09:55:00,89.87,89.9,89.83,89.88,10800.0,71.1077,71.1314,71.076,71.1156,10800.0
2013-01-17 10:00:00,89.87,89.89,89.69,89.8,46700.0,71.1077,71.1235,70.9653,71.0523,46700.0
2013-01-17 10:05:00,89.81,89.94,89.79,89.91,23000.0,71.0602,71.1631,71.0444,71.1393,23000.0
2013-01-17 10:10:00,89.92,90.03,89.91,89.96,33100.0,71.1473,71.2343,71.1393,71.1789,33100.0
2013-01-17 10:15:00,89.98,90.04,89.96,90.0,21200.0,71.1947,71.2422,71.1789,71.2106,21200.0
2013-01-17 10:20:00,90.01,90.04,89.95,89.96,17700.0,71.2185,71.2422,71.171,71.1789,17700.0
2013-01-17 10:25:00,89.95,90.03,89.95,90.0,33000.0,71.171,71.2343,71.171,71.2106,33000.0
2013-01-17 10:30:00,90.01,90.03,89.98,90.01,28200.0,71.2185,71.2343,71.1947,71.2185,28200.0
2013-01-17 10:35:00,90.01,90.02,89.98,90.0,39300.0,71.2185,71.2264,71.1947,71.2106,39300.0
2013-01-17 10:40:00,90.0,90.02,89.96,89.96,33900.0,71.2106,71.2264,71.1789,71.1789,33900.0
2013-01-17 10:45:00,89.98,89.98,89.91,89.95,15900.0,71.1947,71.1947,71.1393,71.171,15900.0
2013-01-17 10:50:00,89.96,89.99,89.88,89.88,24700.0,71.1789,71.2026,71.1156,71.1156,24700.0
2013-01-17 10:55:00,89.88,89.89,89.84,89.88,10800.0,71.1156,71.1235,71.084,71.1156,10800.0
2013-01-17 11:00:00,89.87,89.88,89.78,89.78,17500.0,71.1077,71.1156,71.0365,71.0365,17500.0
2013-01-17 11:05:00,89.77,89.78,89.72,89.73,18100.0,71.0286,71.0365,70.989,70.9969,18100.0
2013-01-17 11:10:00,89.73,89.81,89.73,89.8,13600.0,70.9969,71.0602,70.9969,71.0523,13600.0
2013-01-17 11:15:00,89.8,89.81,89.76,89.77,8100.0,71.0523,71.0602,71.0207,71.0286,8100.0
2013-01-17 11:20:00,89.76,89.82,89.76,89.79,17100.0,71.0207,71.0681,71.0207,71.0444,17100.0
2013-01-17 11:25:00,89.8,89.87,89.79,89.87,27400.0,71.0523,71.1077,71.0444,71.1077,27400.0
2013-01-17 11:30:00,89.87,89.93,89.87,89.91,12700.0,71.1077,71.1552,71.1077,71.1393,12700.0
2013-01-17 11:35:00,89.92,89.96,89.92,89.93,11400.0,71.1473,71.1789,71.1473,71.1552,11400.0
2013-01-17 11:40:00,89.93,89.95,89.92,89.93,6100.0,71.1552,71.171,71.1473,71.1552,6100.0
2013-01-17 11:45:00,89.94,89.96,89.92,89.94,7800.0,71.1631,71.1789,71.1473,71.1631,7800.0
2013-01-17 11:50:00,89.94,89.98,89.91,89.93,13300.0,71.1631,71.1947,71.1393,71.1552,13300.0
2013-01-17 11:55:00,89.94,89.95,89.88,89.89,14600.0,71.1631,71.171,71.1156,71.1235,14600.0
2013-01-17 12:00:00,89.89,89.94,89.88,89.93,5500.0,71.1235,71.1631,71.1156,71.1552,5500.0
2013-01-17 12:05:00,89.91,89.95,89.9,89.91,7700.0,71.1393,71.171,71.1314,71.1393,7700.0
2013-01-17 12:10:00,89.93,89.95,89.91,89.93,7400.0,71.1552,71.171,71.1393,71.1552,7400.0
2013-01-17 12:15:00,89.95,89.98,89.93,89.98,12400.0,71.171,71.1947,71.1552,71.1947,12400.0
2013-01-17 12:20:00,89.98,90.01,89.96,90.01,12700.0,71.1947,71.2185,71.1789,71.2185,12700.0
2013-01-17 12:25:00,90.0,90.03,89.97,90.0,19300.0,71.2106,71.2343,71.1868,71.2106,19300.0
2013-01-17 12:30:00,89.99,90.03,89.98,90.02,19900.0,71.2026,71.2343,71.1947,71.2264,19900.0
2013-01-17 12:35:00,90.02,90.05,89.99,90.02,46300.0,71.2264,71.2501,71.2026,71.2264,46300.0
2013-01-17 12:40:00,90.01,90.02,89.97,90.01,13700.0,71.2185,71.2264,71.1868,71.2185,13700.0
2013-01-17 12:45:00,90.02,90.05,89.98,89.98,25100.0,71.2264,71.2501,71.1947,71.1947,25100.0
2013-01-17 12:50:00,89.98,90.04,89.97,89.99,20000.0,71.1947,71.2422,71.1868,71.2026,20000.0
2013-01-17 12:55:00,89.99,90.0,89.98,90.0,7500.0,71.2026,71.2106,71.1947,71.2106,7500.0
2013-01-17 13:00:00,90.0,90.06,90.0,90.05,19800.0,71.2106,71.258,71.2106,71.2501,19800.0
2013-01-17 13:05:00,90.07,90.07,90.04,90.05,5300.0,71.2659,71.2659,71.2422,71.2501,5300.0
2013-01-17 13:10:00,90.04,90.1,90.01,90.07,19200.0,71.2422,71.2897,71.2185,71.2659,19200.0
2013-01-17 13:15:00,90.07,90.1,90.06,90.08,7300.0,71.2659,71.2897,71.258,71.2739,7300.0
2013-01-17 13:20:00,90.07,90.08,90.06,90.08,4100.0,71.2659,71.2739,71.258,71.2739,4100.0
2013-01-17 13:25:00,90.07,90.08,90.05,90.08,6700.0,71.2659,71.2739,71.2501,71.2739,6700.0
2013-01-17 13:30:00,90.09,90.12,90.07,90.09,11400.0,71.2818,71.3055,71.2659,71.2818,11400.0
2013-01-17 13:35:00,90.09,90.1,90.08,90.1,8300.0,71.2818,71.2897,71.2739,71.2897,8300.0
2013-01-17 13:40:00,90.1,90.15,90.1,90.13,9600.0,71.2897,71.3292,71.2897,71.3134,9600.0
2013-01-17 13:45:00,90.13,90.14,90.08,90.09,10200.0,71.3134,71.3213,71.2739,71.2818,10200.0
2013-01-17 13:50:00,90.09,90.13,90.06,90.13,42800.0,71.2818,71.3134,71.258,71.3134,42800.0
2013-01-17 13:55:00,90.1,90.13,90.09,90.11,42200.0,71.2897,71.3134,71.2818,71.2976,42200.0
2013-01-17 14:00:00,90.12,90.13,90.1,90.11,33900.0,71.3055,71.3134,71.2897,71.2976,33900.0
2013-01-17 14:05:00,90.12,90.13,90.1,90.13,15900.0,71.3055,71.3134,71.2897,71.3134,15900.0
2013-01-17 14:10:00,90.13,90.15,90.12,90.14,39300.0,71.3134,71.3292,71.3055,71.3213,39300.0
2013-01-17 14:15:00,90.14,90.17,90.12,90.14,44800.0,71.3213,71.3451,71.3055,71.3213,44800.0
2013-01-17 14:20:00,90.14,90.15,90.12,90.15,40900.0,71.3213,71.3292,71.3055,71.3292,40900.0
2013-01-17 14:25:00,90.14,90.16,90.12,90.12,17400.0,71.3213,71.3372,71.3055,71.3055,17400.0
2013-01-17 14:30:00,90.13,90.2,90.13,90.19,52800.0,71.3134,71.3688,71.3134,71.3609,52800.0
2013-01-17 14:35:00,90.2,90.24,90.17,90.18,11000.0,71.3688,71.4004,71.3451,71.353,11000.0
2013-01-17 14:40:00,90.19,90.23,90.17,90.18,15400.0,71.3609,71.3925,71.3451,71.353,15400.0
2013-01-17 14:45:00,90.17,90.2,90.09,90.09,20100.0,71.3451,71.3688,71.2818,71.2818,20100.0
2013-01-17 14:50:00,90.11,90.17,90.1,90.12,22900.0,71.2976,71.3451,71.2897,71.3055,22900.0
2013-01-17 14:55:00,90.12,90.14,90.07,90.11,21800.0,71.3055,71.3213,71.2659,71.2976,21800.0
2013-01-17 15:00:00,90.12,90.12,90.01,90.01,25700.0,71.3055,71.3055,71.2185,71.2185,25700.0
2013-01-17 15:05:00,90.04,90.1,90.03,90.07,17700.0,71.2422,71.2897,71.2343,71.2659,17700.0
2013-01-17 15:10:00,90.07,90.08,90.02,90.06,18600.0,71.2659,71.2739,71.2264,71.258,18600.0
2013-01-17 15:15:00,90.07,90.08,90.04,90.06,16900.0,71.2659,71.2739,71.2422,71.258,16900.0
2013-01-17 15:20:00,90.06,90.07,89.96,90.02,29000.0,71.258,71.2659,71.1789,71.2264,29000.0
2013-01-17 15:25:00,90.02,90.1,90.02,90.1,22700.0,71.2264,71.2897,71.2264,71.2897,22700.0
2013-01-17 15:30:00,90.11,90.13,90.09,90.1,27600.0,71.2976,71.3134,71.2818,71.2897,27600.0
2013-01-17 15:35:00,90.1,90.12,90.07,90.09,29900.0,71.2897,71.3055,71.2659,71.2818,29900.0
2013-01-17 15:40:00,90.1,90.17,90.09,90.17,24800.0,71.2897,71.3451,71.2818,71.3451,24800.0
2013-01-17 15:45:00,90.17,90.19,90.11,90.14,28600.0,71.3451,71.3609,71.2976,71.3213,28600.0
2013-01-17 15:50:00,90.13,90.14,90.03,90.05,45700.0,71.3134,71.3213,71.2343,71.2501,45700.0
2013-01-17 15:55:00,90.05,90.19,90.03,90.11,151900.0,71.2501,71.3609,71.2343,71.2976,151900.0
2013-01-18 09:30:00,90.34,90.42,90.01,90.03,344900.0,71.4796,71.5429,71.2185,71.2343,344900.0
2013-01-18 09:35:00,90.02,90.09,90.0,90.08,31300.0,71.2264,71.2818,71.2106,71.2739,31300.0
2013-01-18 09:40:00,90.1,90.39,90.06,90.31,38300.0,71.2897,71.5191,71.258,71.4558,38300.0
2013-01-18 09:45:00,90.3,90.45,90.3,90.36,34500.0,71.4479,71.5666,71.4479,71.4954,34500.0
2013-01-18 09:50:00,90.37,90.5,90.27,90.34,38200.0,71.5033,71.6062,71.4242,71.4796,38200.0
2013-01-18 09:55:00,90.3,90.41,90.16,90.29,27600.0,71.4479,71.535,71.3372,71.44,27600.0
2013-01-18 10:00:00,90.29,90.3,90.18,90.19,19000.0,71.44,71.4479,71.353,71.3609,19000.0
2013-01-18 10:05:00,90.2,90.39,90.14,90.38,26900.0,71.3688,71.5191,71.3213,71.5112,26900.0
2013-01-18 10:10:00,90.37,90.41,90.28,90.38,27400.0,71.5033,71.535,71.4321,71.5112,27400.0
2013-01-18 10:15:00,90.4,90.48,90.4,90.46,16900.0,71.527,71.5903,71.527,71.5745,16900.0
2013-01-18 10:20:00,90.47,90.49,90.35,90.36,18100.0,71.5824,71.5983,71.4875,71.4954,18100.0
2013-01-18 10:25:00,90.34,90.41,90.28,90.29,19000.0,71.4796,71.535,71.4321,71.44,19000.0
2013-01-18 10:30:00,90.28,90.3,90.21,90.21,7800.0,71.4321,71.4479,71.3767,71.3767,7800.0
2013-01-18 10:35:00,90.21,90.25,90.15,90.25,9600.0,71.3767,71.4084,71.3292,71.4084,9600.0
2013-01-18 10:40:00,90.24,90.25,90.15,90.18,18800.0,71.4004,71.4084,71.3292,71.353,18800.0
2013-01-18 10:45:00,90.18,90.23,90.14,90.21,15100.0,71.353,71.3925,71.3213,71.3767,15100.0
2013-01-18 10:50:00,90.21,90.23,90.16,90.2,7300.0,71.3767,71.3925,71.3372,71.3688,7300.0
2013-01-18 10:55:00,90.18,90.26,90.18,90.24,7900.0,71.353,71.4163,71.353,71.4004,7900.0
2013-01-18 11:00:00,90.26,90.26,90.07,90.08,11800.0,71.4163,71.4163,71.2659,71.2739,11800.0
2013-01-18 11:05:00,90.08,90.1,89.96,89.99,46500.0,71.2739,71.2897,71.1789,71.2026,46500.0
2013-01-18 11:10:00,89.99,90.09,89.97,90.07,45400.0,71.2026,71.2818,71.1868,71.2659,45400.0
2013-01-18 11:15:00,90.07,90.24,90.06,90.21,96400.0,71.2659,71.4004,71.258,71.3767,96400.0
2013-01-18 11:20:00,90.23,90.35,90.22,90.26,21100.0,71.3925,71.4875,71.3846,71.4163,21100.0
2013-01-18 11:25:00,90.28,90.34,90.26,90.28,20700.0,71.4321,71.4796,71.4163,71.4321,20700.0
2013-01-18 11:30:00,90.28,90.35,90.28,90.28,28200.0,71.4321,71.4875,71.4321,71.4321,28200.0
2013-01-18 11:35:00,90.29,90.34,90.29,90.34,20800.0,71.44,71.4796,71.44,71.4796,20800.0
2013-01-18 11:40:00,90.34,90.36,90.3,90.31,34200.0,71.4796,71.4954,71.4479,71.4558,34200.0
2013-01-18 11:45:00,90.31,90.32,90.23,90.24,25800.0,71.4558,71.4637,71.3925,71.4004,25800.0
2013-01-18 11:50:00,90.25,90.26,90.21,90.22,11000.0,71.4084,71.4163,71.3767,71.3846,11000.0
2013-01-18 11:55:00,90.23,90.27,90.22,90.24,11100.0,71.3925,71.4242,71.3846,71.4004,11100.0
2013-01-18 12:00:00,90.23,90.25,90.23,90.25,7300.0,71.3925,71.4084,71.3925,71.4084,7300.0
2013-01-18 12:05:00,90.24,90.26,90.22,90.25,11500.0,71.4004,71.4163,71.3846,71.4084,11500.0
2013-01-18 12:10:00,90.24,90.25,90.19,90.2,23300.0,71.4004,71.4084,71.3609,71.3688,23300.0
2013-01-18 12:15:00,90.2,90.2,90.13,90.14,11900.0,71.3688,71.3688,71.3134,71.3213,11900.0
2013-01-18 12:20:00,90.15,90.16,90.07,90.1,27300.0,71.3292,71.3372,71.2659,71.2897,27300.0
2013-01-18 12:25:00,90.1,90.14,90.07,90.09,17900.0,71.2897,71.3213,71.2659,71.2818,17900.0
2013-01-18 12:30:00,90.08,90.12,90.05,90.12,9800.0,71.2739,71.3055,71.2501,71.3055,9800.0
2013-01-18 12:35:00,90.12,90.13,90.08,90.08,26700.0,71.3055,71.3134,71.2739,71.2739,26700.0
2013-01-18 12:40:00,90.08,90.1,90.07,90.09,5100.0,71.2739,71.2897,71.2659,71.2818,5100.0
2013-01-18 12:45:00,90.09,90.11,90.08,90.09,9200.0,71.2818,71.2976,71.2739,71.2818,9200.0
2013-01-18 12:50:00,90.08,90.12,90.05,90.06,57100.0,71.2739,71.3055,71.2501,71.258,57100.0
2013-01-18 12:55:00,90.07,90.15,90.06,90.15,20400.0,71.2659,71.3292,71.258,71.3292,20400.0
2013-01-18 13:00:00,90.15,90.31,90.15,90.28,13000.0,71.3292,71.4558,71.3292,71.4321,13000.0
2013-01-18 13:05:00,90.28,90.39,90.27,90.35,34100.0,71.4321,71.5191,71.4242,71.4875,34100.0
2013-01-18 13:10:00,90.34,90.43,90.33,90.42,11500.0,71.4796,71.5508,71.4717,71.5429,11500.0
2013-01-18 13:15:00,90.42,90.5,90.41,90.49,11600.0,71.5429,71.6062,71.535,71.5983,11600.0
2013-01-18 13:20:00,90.48,90.5,90.46,90.49,22000.0,71.5903,71.6062,71.5745,71.5983,22000.0
2013-01-18 13:25:00,90.49,90.59,90.49,90.57,21700.0,71.5983,71.6774,71.5983,71.6616,21700.0
2013-01-18 13:30:00,90.57,90.63,90.55,90.63,15900.0,71.6616,71.709,71.6457,71.709,15900.0
2013-01-18 13:35:00,90.62,90.68,90.54,90.61,39000.0,71.7011,71.7486,71.6378,71.6932,39000.0
2013-01-18 13:40:00,90.61,90.64,90.59,90.63,5000.0,71.6932,71.7169,71.6774,71.709,5000.0
2013-01-18 13:45:00,90.63,90.65,90.55,90.55,6100.0,71.709,71.7249,71.6457,71.6457,6100.0
2013-01-18 13:50:00,90.56,90.56,90.53,90.55,23500.0,71.6536,71.6536,71.6299,71.6457,23500.0
2013-01-18 13:55:00,90.55,90.6,90.54,90.56,39700.0,71.6457,71.6853,71.6378,71.6536,39700.0
2013-01-18 14:00:00,90.56,90.57,90.53,90.53,8600.0,71.6536,71.6616,71.6299,71.6299,8600.0
2013-01-18 14:05:00,90.52,90.65,90.5,90.64,13200.0,71.622,71.7249,71.6062,71.7169,13200.0
2013-01-18 14:10:00,90.64,90.64,90.58,90.58,14900.0,71.7169,71.7169,71.6695,71.6695,14900.0
2013-01-18 14:15:00,90.59,90.62,90.54,90.56,60900.0,71.6774,71.7011,71.6378,71.6536,60900.0
2013-01-18 14:20:00,90.56,90.58,90.48,90.52,37600.0,71.6536,71.6695,71.5903,71.622,37600.0
2013-01-18 14:25:00,90.53,90.66,90.51,90.64,42500.0,71.6299,71.7328,71.6141,71.7169,42500.0
2013-01-18 14:30:00,90.64,90.67,90.58,90.61,30900.0,71.7169,71.7407,71.6695,71.6932,30900.0
2013-01-18 14:35:00,90.61,90.66,90.61,90.65,11000.0,71.6932,71.7328,71.6932,71.7249,11000.0
2013-01-18 14:40:00,90.66,90.75,90.66,90.75,34700.0,71.7328,71.804,71.7328,71.804,34700.0
2013-01-18 14:45:00,90.74,90.75,90.62,90.62,25500.0,71.7961,71.804,71.7011,71.7011,25500.0
2013-01-18 14:50:00,90.63,90.68,90.62,90.67,15800.0,71.709,71.7486,71.7011,71.7407,15800.0
2013-01-18 14:55:00,90.68,90.75,90.66,90.74,36100.0,71.7486,71.804,71.7328,71.7961,36100.0
2013-01-18 15:00:00,90.74,90.74,90.66,90.7,33600.0,71.7961,71.7961,71.7328,71.7644,33600.0
2013-01-18 15:05:00,90.7,90.76,90.7,90.76,28800.0,71.7644,71.8119,71.7644,71.8119,28800.0
2013-01-18 15:10:00,90.77,90.83,90.76,90.76,54400.0,71.8198,71.8673,71.8119,71.8119,54400.0
2013-01-18 15:15:00,90.78,90.79,90.69,90.72,52700.0,71.8277,71.8356,71.7565,71.7802,52700.0
2013-01-18 15:20:00,90.72,90.79,90.7,90.74,46200.0,71.7802,71.8356,71.7644,71.7961,46200.0
2013-01-18 15:25:00,90.74,90.8,90.72,90.79,45700.0,71.7961,71.8435,71.7802,71.8356,45700.0
2013-01-18 15:30:00,90.8,90.84,90.77,90.84,64300.0,71.8435,71.8752,71.8198,71.8752,64300.0
2013-01-18 15:35:00,90.84,90.88,90.82,90.85,68400.0,71.8752,71.9068,71.8594,71.8831,68400.0
2013-01-18 15:40:00,90.84,90.93,90.84,90.92,81100.0,71.8752,71.9464,71.8752,71.9385,81100.0
2013-01-18 15:45:00,90.93,90.95,90.9,90.92,88000.0,71.9464,71.9622,71.9227,71.9385,88000.0
2013-01-18 15:50:00,90.93,90.93,90.84,90.86,132700.0,71.9464,71.9464,71.8752,71.891,132700.0
2013-01-18 15:55:00,90.85,90.96,90.79,90.95,278500.0,71.8831,71.9701,71.8356,71.9622,278500.0
2013-01-22 09:30:00,91.0,91.5,90.96,91.43,218500.0,72.0018,72.3974,71.9701,72.342,218500.0
2013-01-22 09:35:00,91.39,91.87,91.36,91.87,106900.0,72.3104,72.6902,72.2866,72.6902,106900.0
2013-01-22 09:40:00,91.85,91.88,91.5,91.58,66700.0,72.6743,72.6981,72.3974,72.4607,66700.0
2013-01-22 09:45:00,91.58,91.85,91.57,91.84,30800.0,72.4607,72.6743,72.4528,72.6664,30800.0
2013-01-22 09:50:00,91.83,92.25,91.83,92.2,181900.0,72.6585,72.9908,72.6585,72.9513,181900.0
2013-01-22 09:55:00,92.19,92.29,92.12,92.13,83500.0,72.9433,73.0225,72.888,72.8959,83500.0
2013-01-22 10:00:00,92.14,92.27,92.06,92.26,165800.0,72.9038,73.0066,72.8405,72.9987,165800.0
2013-01-22 10:05:00,92.24,92.34,92.2,92.31,85400.0,72.9829,73.062,72.9513,73.0383,85400.0
2013-01-22 10:10:00,92.3,92.34,92.18,92.19,81400.0,73.0304,73.062,72.9354,72.9433,81400.0
2013-01-22 10:15:00,92.19,92.19,91.87,91.89,98600.0,72.9433,72.9433,72.6902,72.706,98600.0
2013-01-22 10:20:00,91.9,91.9,91.73,91.78,58400.0,72.7139,72.7139,72.5794,72.6189,58400.0
2013-01-22 10:25:00,91.79,92.0,91.78,91.88,41300.0,72.6269,72.793,72.6189,72.6981,41300.0
2013-01-22 10:30:00,91.87,91.89,91.62,91.71,40900.0,72.6902,72.706,72.4923,72.5636,40900.0
2013-01-22 10:35:00,91.71,91.97,91.7,91.95,48300.0,72.5636,72.7693,72.5556,72.7534,48300.0
2013-01-22 10:40:00,91.97,92.0,91.94,92.0,58400.0,72.7693,72.793,72.7455,72.793,58400.0
2013-01-22 10:45:00,92.0,92.1,91.98,92.1,43000.0,72.793,72.8721,72.7772,72.8721,43000.0
2013-01-22 10:50:00,92.08,92.09,91.83,91.83,35400.0,72.8563,72.8642,72.6585,72.6585,35400.0
2013-01-22 10:55:00,91.83,92.0,91.82,91.96,41300.0,72.6585,72.793,72.6506,72.7614,41300.0
2013-01-22 11:00:00,91.96,92.02,91.95,91.95,26600.0,72.7614,72.8088,72.7534,72.7534,26600.0
2013-01-22 11:05:00,91.95,91.99,91.91,91.99,21400.0,72.7534,72.7851,72.7218,72.7851,21400.0
2013-01-22 11:10:00,92.0,92.03,91.95,91.97,69700.0,72.793,72.8167,72.7534,72.7693,69700.0
2013-01-22 11:15:00,91.98,92.06,91.97,92.05,23900.0,72.7772,72.8405,72.7693,72.8326,23900.0
2013-01-22 11:20:00,92.05,92.19,92.04,92.17,29700.0,72.8326,72.9433,72.8247,72.9275,29700.0
2013-01-22 11:25:00,92.19,92.25,92.17,92.24,39800.0,72.9433,72.9908,72.9275,72.9829,39800.0
2013-01-22 11:30:00,92.23,92.29,92.2,92.28,44600.0,72.975,73.0225,72.9513,73.0146,44600.0
2013-01-22 11:35:00,92.27,92.31,92.27,92.31,29200.0,73.0066,73.0383,73.0066,73.0383,29200.0
2013-01-22 11:40:00,92.31,92.35,92.31,92.34,29600.0,73.0383,73.0699,73.0383,73.062,29600.0
2013-01-22 11:45:00,92.34,92.34,92.28,92.32,40700.0,73.062,73.062,73.0146,73.0462,40700.0
2013-01-22 11:50:00,92.32,92.39,92.31,92.39,27200.0,73.0462,73.1016,73.0383,73.1016,27200.0
2013-01-22 11:55:00,92.39,92.46,92.38,92.46,54500.0,73.1016,73.157,73.0937,73.157,54500.0
2013-01-22 12:00:00,92.46,92.47,92.39,92.43,55900.0,73.157,73.1649,73.1016,73.1332,55900.0
2013-01-22 12:05:00,92.43,92.46,92.39,92.45,46300.0,73.1332,73.157,73.1016,73.1491,46300.0
2013-01-22 12:10:00,92.45,92.5,92.43,92.5,46400.0,73.1491,73.1886,73.1332,73.1886,46400.0
2013-01-22 12:15:00,92.5,92.6,92.5,92.53,88100.0,73.1886,73.2677,73.1886,73.2124,88100.0
2013-01-22 12:20:00,92.54,92.58,92.54,92.57,25700.0,73.2203,73.2519,73.2203,73.244,25700.0
2013-01-22 12:25:00,92.56,92.58,92.55,92.56,38000.0,73.2361,73.2519,73.2282,73.2361,38000.0
2013-01-22 12:30:00,92.55,92.56,92.52,92.52,24400.0,73.2282,73.2361,73.2044,73.2044,24400.0
2013-01-22 12:35:00,92.52,92.53,92.5,92.5,21200.0,73.2044,73.2124,73.1886,73.1886,21200.0
2013-01-22 12:40:00,92.5,92.56,92.5,92.55,17500.0,73.1886,73.2361,73.1886,73.2282,17500.0
2013-01-22 12:45:00,92.56,92.59,92.51,92.52,26100.0,73.2361,73.2598,73.1965,73.2044,26100.0
2013-01-22 12:50:00,92.52,92.55,92.51,92.52,16200.0,73.2044,73.2282,73.1965,73.2044,16200.0
2013-01-22 12:55:00,92.53,92.55,92.52,92.55,25800.0,73.2124,73.2282,73.2044,73.2282,25800.0
2013-01-22 13:00:00,92.55,92.6,92.54,92.59,20900.0,73.2282,73.2677,73.2203,73.2598,20900.0
2013-01-22 13:05:00,92.59,92.61,92.56,92.59,27000.0,73.2598,73.2757,73.2361,73.2598,27000.0
2013-01-22 13:10:00,92.6,92.62,92.59,92.6,16600.0,73.2677,73.2836,73.2598,73.2677,16600.0
2013-01-22 13:15:00,92.6,92.68,92.59,92.67,31400.0,73.2677,73.331,73.2598,73.3231,31400.0
2013-01-22 13:20:00,92.67,92.68,92.66,92.66,16500.0,73.3231,73.331,73.3152,73.3152,16500.0
2013-01-22 13:25:00,92.67,92.67,92.56,92.64,42400.0,73.3231,73.3231,73.2361,73.2994,42400.0
2013-01-22 13:30:00,92.65,92.67,92.61,92.62,28600.0,73.3073,73.3231,73.2757,73.2836,28600.0
2013-01-22 13:35:00,92.61,92.68,92.61,92.67,24700.0,73.2757,73.331,73.2757,73.3231,24700.0
2013-01-22 13:40:00,92.66,92.72,92.66,92.72,31200.0,73.3152,73.3627,73.3152,73.3627,31200.0
2013-01-22 13:45:00,92.71,92.72,92.69,92.7,25300.0,73.3548,73.3627,73.339,73.3469,25300.0
2013-01-22 13:50:00,92.7,92.75,92.69,92.75,25500.0,73.3469,73.3864,73.339,73.3864,25500.0
2013-01-22 13:55:00,92.74,92.75,92.72,92.74,26100.0,73.3785,73.3864,73.3627,73.3785,26100.0
2013-01-22 14:00:00,92.74,92.76,92.72,92.75,33500.0,73.3785,73.3943,73.3627,73.3864,33500.0
2013-01-22 14:05:00,92.74,92.79,92.74,92.78,25100.0,73.3785,73.4181,73.3785,73.4102,25100.0
2013-01-22 14:10:00,92.77,92.8,92.74,92.8,44100.0,73.4023,73.426,73.3785,73.426,44100.0
2013-01-22 14:15:00,92.79,92.8,92.78,92.79,19200.0,73.4181,73.426,73.4102,73.4181,19200.0
2013-01-22 14:20:00,92.78,92.8,92.78,92.78,22300.0,73.4102,73.426,73.4102,73.4102,22300.0
2013-01-22 14:25:00,92.78,92.83,92.78,92.8,36700.0,73.4102,73.4497,73.4102,73.426,36700.0
2013-01-22 14:30:00,92.8,92.82,92.78,92.82,24900.0,73.426,73.4418,73.4102,73.4418,24900.0
2013-01-22 14:35:00,92.82,92.84,92.8,92.8,104800.0,73.4418,73.4576,73.426,73.426,104800.0
2013-01-22 14:40:00,92.8,92.81,92.78,92.79,23800.0,73.426,73.4339,73.4102,73.4181,23800.0
2013-01-22 14:45:00,92.79,92.8,92.76,92.76,25600.0,73.4181,73.426,73.3943,73.3943,25600.0
2013-01-22 14:50:00,92.76,92.83,92.76,92.81,33400.0,73.3943,73.4497,73.3943,73.4339,33400.0
2013-01-22 14:55:00,92.8,92.82,92.79,92.81,19600.0,73.426,73.4418,73.4181,73.4339,19600.0
2013-01-22 15:00:00,92.81,92.83,92.71,92.71,39500.0,73.4339,73.4497,73.3548,73.3548,39500.0
2013-01-22 15:05:00,92.71,92.73,92.66,92.69,38900.0,73.3548,73.3706,73.3152,73.339,38900.0
2013-01-22 15:10:00,92.68,92.69,92.58,92.61,52800.0,73.331,73.339,73.2519,73.2757,52800.0
2013-01-22 15:15:00,92.6,92.66,92.58,92.66,30000.0,73.2677,73.3152,73.2519,73.3152,30000.0
2013-01-22 15:20:00,92.66,92.7,92.65,92.69,47200.0,73.3152,73.3469,73.3073,73.339,47200.0
2013-01-22 15:25:00,92.69,92.72,92.68,92.68,62200.0,73.339,73.3627,73.331,73.331,62200.0
2013-01-22 15:30:00,92.68,92.75,92.65,92.65,62200.0,73.331,73.3864,73.3073,73.3073,62200.0
2013-01-22 15:35:00,92.65,92.66,92.58,92.58,91400.0,73.3073,73.3152,73.2519,73.2519,91400.0
2013-01-22 15:40:00,92.58,92.61,92.57,92.6,41800.0,73.2519,73.2757,73.244,73.2677,41800.0
2013-01-22 15:45:00,92.6,92.6,92.47,92.49,71000.0,73.2677,73.2677,73.1649,73.1807,71000.0
2013-01-22 15:50:00,92.49,92.55,92.46,92.48,98500.0,73.1807,73.2282,73.157,73.1728,98500.0
2013-01-22 15:55:00,92.49,92.66,92.48,92.66,199500.0,73.1807,73.3152,73.1728,73.3152,199500.0
2013-01-23 09:30:00,92.21,92.33,91.93,92.14,108500.0,72.9592,73.0541,72.7376,72.9038,108500.0
2013-01-23 09:35:00,92.14,92.14,91.95,92.06,52900.0,72.9038,72.9038,72.7534,72.8405,52900.0
2013-01-23 09:40:00,92.06,92.08,91.9,92.04,47400.0,72.8405,72.8563,72.7139,72.8247,47400.0
2013-01-23 09:45:00,92.04,92.49,92.0,92.49,50700.0,72.8247,73.1807,72.793,73.1807,50700.0
2013-01-23 09:50:00,92.46,92.46,92.28,92.41,56600.0,73.157,73.157,73.0146,73.1174,56600.0
2013-01-23 09:55:00,92.4,92.43,92.26,92.32,44700.0,73.1095,73.1332,72.9987,73.0462,44700.0
2013-01-23 10:00:00,92.3,92.32,92.22,92.31,26000.0,73.0304,73.0462,72.9671,73.0383,26000.0
2013-01-23 10:05:00,92.3,92.33,92.29,92.3,14400.0,73.0304,73.0541,73.0225,73.0304,14400.0
2013-01-23 10:10:00,92.3,92.5,92.3,92.39,48600.0,73.0304,73.1886,73.0304,73.1016,48600.0
2013-01-23 10:15:00,92.42,92.42,92.24,92.24,26400.0,73.1253,73.1253,72.9829,72.9829,26400.0
2013-01-23 10:20:00,92.25,92.27,92.2,92.21,24100.0,72.9908,73.0066,72.9513,72.9592,24100.0
2013-01-23 10:25:00,92.21,92.23,92.19,92.22,37100.0,72.9592,72.975,72.9433,72.9671,37100.0
2013-01-23 10:30:00,92.23,92.26,92.1,92.1,42700.0,72.975,72.9987,72.8721,72.8721,42700.0
2013-01-23 10:35:00,92.12,92.12,92.04,92.06,19400.0,72.888,72.888,72.8247,72.8405,19400.0
2013-01-23 10:40:00,92.05,92.12,92.04,92.09,18600.0,72.8326,72.888,72.8247,72.8642,18600.0
2013-01-23 10:45:00,92.11,92.13,92.06,92.1,17800.0,72.88,72.8959,72.8405,72.8721,17800.0
2013-01-23 10:50:00,92.09,92.15,92.08,92.15,14000.0,72.8642,72.9117,72.8563,72.9117,14000.0
2013-01-23 10:55:00,92.14,92.17,92.1,92.14,18100.0,72.9038,72.9275,72.8721,72.9038,18100.0
2013-01-23 11:00:00,92.14,92.16,92.09,92.11,16500.0,72.9038,72.9196,72.8642,72.88,16500.0
2013-01-23 11:05:00,92.1,92.2,92.1,92.19,23700.0,72.8721,72.9513,72.8721,72.9433,23700.0
2013-01-23 11:10:00,92.19,92.28,92.19,92.25,22500.0,72.9433,73.0146,72.9433,72.9908,22500.0
2013-01-23 11:15:00,92.25,92.31,92.24,92.27,23400.0,72.9908,73.0383,72.9829,73.0066,23400.0
2013-01-23 11:20:00,92.29,92.34,92.28,92.3,34400.0,73.0225,73.062,73.0146,73.0304,34400.0
2013-01-23 11:25:00,92.29,92.33,92.25,92.25,30700.0,73.0225,73.0541,72.9908,72.9908,30700.0
2013-01-23 11:30:00,92.29,92.34,92.24,92.29,36200.0,73.0225,73.062,72.9829,73.0225,36200.0
2013-01-23 11:35:00,92.3,92.31,92.27,92.3,29700.0,73.0304,73.0383,73.0066,73.0304,29700.0
2013-01-23 11:40:00,92.28,92.31,92.28,92.29,10300.0,73.0146,73.0383,73.0146,73.0225,10300.0
2013-01-23 11:45:00,92.28,92.31,92.25,92.26,15200.0,73.0146,73.0383,72.9908,72.9987,15200.0
2013-01-23 11:50:00,92.26,92.29,92.23,92.24,16900.0,72.9987,73.0225,72.975,72.9829,16900.0
2013-01-23 11:55:00,92.25,92.28,92.21,92.25,20900.0,72.9908,73.0146,72.9592,72.9908,20900.0
2013-01-23 12:00:00,92.23,92.28,92.23,92.25,14600.0,72.975,73.0146,72.975,72.9908,14600.0
2013-01-23 12:05:00,92.25,92.28,92.24,92.25,17500.0,72.9908,73.0146,72.9829,72.9908,17500.0
2013-01-23 12:10:00,92.25,92.26,92.23,92.25,8700.0,72.9908,72.9987,72.975,72.9908,8700.0
2013-01-23 12:15:00,92.24,92.29,92.24,92.27,22000.0,72.9829,73.0225,72.9829,73.0066,22000.0
2013-01-23 12:20:00,92.28,92.29,92.26,92.27,23000.0,73.0146,73.0225,72.9987,73.0066,23000.0
2013-01-23 12:25:00,92.27,92.3,92.26,92.28,18300.0,73.0066,73.0304,72.9987,73.0146,18300.0
2013-01-23 12:30:00,92.28,92.37,92.28,92.37,14900.0,73.0146,73.0858,73.0146,73.0858,14900.0
2013-01-23 12:35:00,92.37,92.39,92.35,92.38,23400.0,73.0858,73.1016,73.0699,73.0937,23400.0
2013-01-23 12:40:00,92.38,92.43,92.38,92.43,12900.0,73.0937,73.1332,73.0937,73.1332,12900.0
2013-01-23 12:45:00,92.42,92.44,92.42,92.44,16700.0,73.1253,73.1412,73.1253,73.1412,16700.0
2013-01-23 12:50:00,92.43,92.47,92.43,92.45,18900.0,73.1332,73.1649,73.1332,73.1491,18900.0
2013-01-23 12:55:00,92.46,92.49,92.45,92.48,18500.0,73.157,73.1807,73.1491,73.1728,18500.0
2013-01-23 13:00:00,92.48,92.52,92.44,92.45,22200.0,73.1728,73.2044,73.1412,73.1491,22200.0
2013-01-23 13:05:00,92.45,92.47,92.44,92.47,11700.0,73.1491,73.1649,73.1412,73.1649,11700.0
2013-01-23 13:10:00,92.48,92.53,92.47,92.53,9300.0,73.1728,73.2124,73.1649,73.2124,9300.0
2013-01-23 13:15:00,92.52,92.61,92.52,92.61,18000.0,73.2044,73.2757,73.2044,73.2757,18000.0
2013-01-23 13:20:00,92.61,92.65,92.61,92.63,14700.0,73.2757,73.3073,73.2757,73.2915,14700.0
2013-01-23 13:25:00,92.62,92.63,92.59,92.59,21300.0,73.2836,73.2915,73.2598,73.2598,21300.0
2013-01-23 13:30:00,92.6,92.63,92.59,92.62,13300.0,73.2677,73.2915,73.2598,73.2836,13300.0
2013-01-23 13:35:00,92.62,92.64,92.62,92.63,7400.0,73.2836,73.2994,73.2836,73.2915,7400.0
2013-01-23 13:40:00,92.63,92.68,92.63,92.64,29500.0,73.2915,73.331,73.2915,73.2994,29500.0
2013-01-23 13:45:00,92.64,92.68,92.64,92.66,14400.0,73.2994,73.331,73.2994,73.3152,14400.0
2013-01-23 13:50:00,92.67,92.75,92.67,92.75,31200.0,73.3231,73.3864,73.3231,73.3864,31200.0
2013-01-23 13:55:00,92.75,92.81,92.74,92.75,27900.0,73.3864,73.4339,73.3785,73.3864,27900.0
2013-01-23 14:00:00,92.76,92.8,92.76,92.77,44100.0,73.3943,73.426,73.3943,73.4023,44100.0
2013-01-23 14:05:00,92.77,92.78,92.69,92.7,26000.0,73.4023,73.4102,73.339,73.3469,26000.0
2013-01-23 14:10:00,92.7,92.74,92.7,92.73,27200.0,73.3469,73.3785,73.3469,73.3706,27200.0
2013-01-23 14:15:00,92.74,92.79,92.73,92.77,29800.0,73.3785,73.4181,73.3706,73.4023,29800.0
2013-01-23 14:20:00,92.77,92.8,92.75,92.75,21600.0,73.4023,73.426,73.3864,73.3864,21600.0
2013-01-23 14:25:00,92.76,92.78,92.74,92.78,27200.0,73.3943,73.4102,73.3785,73.4102,27200.0
2013-01-23 14:30:00,92.78,92.79,92.75,92.76,19500.0,73.4102,73.4181,73.3864,73.3943,19500.0
2013-01-23 14:35:00,92.76,92.83,92.75,92.83,28000.0,73.3943,73.4497,73.3864,73.4497,28000.0
2013-01-23 14:40:00,92.83,92.89,92.83,92.88,27900.0,73.4497,73.4972,73.4497,73.4893,27900.0
2013-01-23 14:45:00,92.88,92.88,92.85,92.86,23800.0,73.4893,73.4893,73.4656,73.4735,23800.0
2013-01-23 14:50:00,92.86,92.86,92.79,92.79,20700.0,73.4735,73.4735,73.4181,73.4181,20700.0
2013-01-23 14:55:00,92.79,92.82,92.79,92.82,22800.0,73.4181,73.4418,73.4181,73.4418,22800.0
2013-01-23 15:00:00,92.82,92.84,92.82,92.83,21800.0,73.4418,73.4576,73.4418,73.4497,21800.0
2013-01-23 15:05:00,92.84,92.84,92.81,92.83,20800.0,73.4576,73.4576,73.4339,73.4497,20800.0
2013-01-23 15:10:00,92.83,92.83,92.8,92.81,32100.0,73.4497,73.4497,73.426,73.4339,32100.0
2013-01-23 15:15:00,92.82,92.84,92.79,92.79,28100.0,73.4418,73.4576,73.4181,73.4181,28100.0
2013-01-23 15:20:00,92.79,92.81,92.79,92.8,18700.0,73.4181,73.4339,73.4181,73.426,18700.0
2013-01-23 15:25:00,92.8,92.81,92.77,92.79,24000.0,73.426,73.4339,73.4023,73.4181,24000.0
2013-01-23 15:30:00,92.78,92.8,92.76,92.76,49400.0,73.4102,73.426,73.3943,73.3943,49400.0
2013-01-23 15:35:00,92.77,92.78,92.76,92.78,31900.0,73.4023,73.4102,73.3943,73.4102,31900.0
2013-01-23 15:40:00,92.78,92.78,92.71,92.73,39500.0,73.4102,73.4102,73.3548,73.3706,39500.0
2013-01-23 15:45:00,92.73,92.75,92.71,92.73,55900.0,73.3706,73.3864,73.3548,73.3706,55900.0
2013-01-23 15:50:00,92.73,92.75,92.69,92.73,76700.0,73.3706,73.3864,73.339,73.3706,76700.0
2013-01-23 15:55:00,92.71,92.78,92.65,92.78,199400.0,73.3548,73.4102,73.3073,73.4102,199400.0
2013-01-24 09:30:00,92.36,92.95,92.36,92.95,140400.0,73.0779,73.5447,73.0779,73.5447,140400.0
2013-01-24 09:35:00,92.95,93.01,92.65,92.78,232200.0,73.5447,73.5922,73.3073,73.4102,232200.0
2013-01-24 09:40:00,92.83,92.97,92.66,92.89,59000.0,73.4497,73.5605,73.3152,73.4972,59000.0
2013-01-24 09:45:00,92.89,93.0,92.88,92.97,37600.0,73.4972,73.5842,73.4893,73.5605,37600.0
2013-01-24 09:50:00,92.96,93.0,92.92,92.98,48200.0,73.5526,73.5842,73.5209,73.5684,48200.0
2013-01-24 09:55:00,92.99,93.2,92.98,93.2,48300.0,73.5763,73.7425,73.5684,73.7425,48300.0
2013-01-24 10:00:00,93.2,93.27,93.12,93.27,41000.0,73.7425,73.7979,73.6792,73.7979,41000.0
2013-01-24 10:05:00,93.25,93.27,93.21,93.23,29100.0,73.782,73.7979,73.7504,73.7662,29100.0
2013-01-24 10:10:00,93.23,93.25,93.12,93.23,46800.0,73.7662,73.782,73.6792,73.7662,46800.0
2013-01-24 10:15:00,93.21,93.24,93.13,93.2,29800.0,73.7504,73.7741,73.6871,73.7425,29800.0
2013-01-24 10:20:00,93.19,93.2,93.14,93.16,19500.0,73.7346,73.7425,73.695,73.7108,19500.0
2013-01-24 10:25:00,93.17,93.25,93.16,93.21,14500.0,73.7187,73.782,73.7108,73.7504,14500.0
2013-01-24 10:30:00,93.22,93.31,93.2,93.28,42400.0,73.7583,73.8295,73.7425,73.8058,42400.0
2013-01-24 10:35:00,93.26,93.3,93.23,93.3,21100.0,73.79,73.8216,73.7662,73.8216,21100.0
2013-01-24 10:40:00,93.29,93.4,93.29,93.35,45900.0,73.8137,73.9007,73.8137,73.8612,45900.0
2013-01-24 10:45:00,93.35,93.44,93.33,93.44,21500.0,73.8612,73.9324,73.8453,73.9324,21500.0
2013-01-24 10:50:00,93.44,93.5,93.42,93.47,43500.0,73.9324,73.9799,73.9166,73.9561,43500.0
2013-01-24 10:55:00,93.47,93.61,93.47,93.61,61500.0,73.9561,74.0669,73.9561,74.0669,61500.0
2013-01-24 11:00:00,93.61,93.7,93.6,93.66,40900.0,74.0669,74.1381,74.059,74.1064,40900.0
2013-01-24 11:05:00,93.66,93.67,93.48,93.5,29800.0,74.1064,74.1144,73.964,73.9799,29800.0
2013-01-24 11:10:00,93.49,93.53,93.48,93.5,34900.0,73.9719,74.0036,73.964,73.9799,34900.0
2013-01-24 11:15:00,93.49,93.49,93.34,93.35,27600.0,73.9719,73.9719,73.8533,73.8612,27600.0
2013-01-24 11:20:00,93.35,93.47,93.3,93.47,41200.0,73.8612,73.9561,73.8216,73.9561,41200.0
2013-01-24 11:25:00,93.46,93.52,93.44,93.48,23200.0,73.9482,73.9957,73.9324,73.964,23200.0
2013-01-24 11:30:00,93.47,93.54,93.47,93.52,22100.0,73.9561,74.0115,73.9561,73.9957,22100.0
2013-01-24 11:35:00,93.51,93.54,93.44,93.44,24900.0,73.9878,74.0115,73.9324,73.9324,24900.0
2013-01-24 11:40:00,93.43,93.44,93.35,93.37,22400.0,73.9245,73.9324,73.8612,73.877,22400.0
2013-01-24 11:45:00,93.35,93.39,93.34,93.35,7900.0,73.8612,73.8928,73.8533,73.8612,7900.0
2013-01-24 11:50:00,93.38,93.43,93.35,93.37,12700.0,73.8849,73.9245,73.8612,73.877,12700.0
2013-01-24 11:55:00,93.38,93.42,93.37,93.38,13300.0,73.8849,73.9166,73.877,73.8849,13300.0
2013-01-24 12:00:00,93.38,93.41,93.31,93.32,15900.0,73.8849,73.9086,73.8295,73.8374,15900.0
2013-01-24 12:05:00,93.31,93.36,93.27,93.34,19300.0,73.8295,73.8691,73.7979,73.8533,19300.0
2013-01-24 12:10:00,93.32,93.35,93.29,93.33,11100.0,73.8374,73.8612,73.8137,73.8453,11100.0
2013-01-24 12:15:00,93.32,93.34,93.28,93.33,12800.0,73.8374,73.8533,73.8058,73.8453,12800.0
2013-01-24 12:20:00,93.32,93.35,93.32,93.35,4600.0,73.8374,73.8612,73.8374,73.8612,4600.0
2013-01-24 12:25:00,93.35,93.35,93.3,93.3,8900.0,73.8612,73.8612,73.8216,73.8216,8900.0
2013-01-24 12:30:00,93.31,93.31,93.21,93.27,21900.0,73.8295,73.8295,73.7504,73.7979,21900.0
2013-01-24 12:35:00,93.28,93.29,93.16,93.19,26800.0,73.8058,73.8137,73.7108,73.7346,26800.0
2013-01-24 12:40:00,93.18,93.19,93.1,93.12,26800.0,73.7267,73.7346,73.6634,73.6792,26800.0
2013-01-24 12:45:00,93.09,93.14,93.05,93.05,15200.0,73.6554,73.695,73.6238,73.6238,15200.0
2013-01-24 12:50:00,93.06,93.07,92.99,93.03,24100.0,73.6317,73.6396,73.5763,73.608,24100.0
2013-01-24 12:55:00,93.03,93.05,92.95,92.98,18300.0,73.608,73.6238,73.5447,73.5684,18300.0
2013-01-24 13:00:00,92.97,93.01,92.88,92.88,32600.0,73.5605,73.5922,73.4893,73.4893,32600.0
2013-01-24 13:05:00,92.88,92.9,92.86,92.89,11300.0,73.4893,73.5051,73.4735,73.4972,11300.0
2013-01-24 13:10:00,92.88,92.9,92.8,92.83,41800.0,73.4893,73.5051,73.426,73.4497,41800.0
2013-01-24 13:15:00,92.82,92.84,92.81,92.83,23200.0,73.4418,73.4576,73.4339,73.4497,23200.0
2013-01-24 13:20:00,92.83,92.97,92.83,92.97,30300.0,73.4497,73.5605,73.4497,73.5605,30300.0
2013-01-24 13:25:00,92.98,93.02,92.96,93.02,10000.0,73.5684,73.6001,73.5526,73.6001,10000.0
2013-01-24 13:30:00,93.02,93.04,92.92,92.92,16500.0,73.6001,73.6159,73.5209,73.5209,16500.0
2013-01-24 13:35:00,92.93,92.98,92.89,92.91,11600.0,73.5289,73.5684,73.4972,73.513,11600.0
2013-01-24 13:40:00,92.89,92.89,92.73,92.79,29600.0,73.4972,73.4972,73.3706,73.4181,29600.0
2013-01-24 13:45:00,92.79,92.79,92.67,92.67,20300.0,73.4181,73.4181,73.3231,73.3231,20300.0
2013-01-24 13:50:00,92.66,92.8,92.63,92.8,23700.0,73.3152,73.426,73.2915,73.426,23700.0
2013-01-24 13:55:00,92.81,92.81,92.72,92.76,14400.0,73.4339,73.4339,73.3627,73.3943,14400.0
2013-01-24 14:00:00,92.73,92.78,92.73,92.74,10000.0,73.3706,73.4102,73.3706,73.3785,10000.0
2013-01-24 14:05:00,92.74,92.85,92.73,92.85,18200.0,73.3785,73.4656,73.3706,73.4656,18200.0
2013-01-24 14:10:00,92.84,92.87,92.77,92.79,30000.0,73.4576,73.4814,73.4023,73.4181,30000.0
2013-01-24 14:15:00,92.8,92.85,92.77,92.78,28900.0,73.426,73.4656,73.4023,73.4102,28900.0
2013-01-24 14:20:00,92.78,92.8,92.77,92.79,9700.0,73.4102,73.426,73.4023,73.4181,9700.0
2013-01-24 14:25:00,92.79,92.8,92.76,92.78,7000.0,73.4181,73.426,73.3943,73.4102,7000.0
2013-01-24 14:30:00,92.77,92.84,92.77,92.82,17200.0,73.4023,73.4576,73.4023,73.4418,17200.0
2013-01-24 14:35:00,92.82,92.87,92.8,92.85,11100.0,73.4418,73.4814,73.426,73.4656,11100.0
2013-01-24 14:40:00,92.84,92.94,92.82,92.93,15900.0,73.4576,73.5368,73.4418,73.5289,15900.0
2013-01-24 14:45:00,92.94,92.98,92.93,92.95,26500.0,73.5368,73.5684,73.5289,73.5447,26500.0
2013-01-24 14:50:00,92.96,92.99,92.95,92.97,10500.0,73.5526,73.5763,73.5447,73.5605,10500.0
2013-01-24 14:55:00,92.96,92.98,92.94,92.98,12400.0,73.5526,73.5684,73.5368,73.5684,12400.0
2013-01-24 15:00:00,92.98,93.04,92.94,93.04,28300.0,73.5684,73.6159,73.5368,73.6159,28300.0
2013-01-24 15:05:00,93.02,93.09,93.01,93.09,14000.0,73.6001,73.6554,73.5922,73.6554,14000.0
2013-01-24 15:10:00,93.08,93.15,93.08,93.11,23300.0,73.6475,73.7029,73.6475,73.6713,23300.0
2013-01-24 15:15:00,93.12,93.18,93.12,93.15,24300.0,73.6792,73.7267,73.6792,73.7029,24300.0
2013-01-24 15:20:00,93.14,93.15,93.06,93.08,22000.0,73.695,73.7029,73.6317,73.6475,22000.0
2013-01-24 15:25:00,93.09,93.14,93.08,93.1,16300.0,73.6554,73.695,73.6475,73.6634,16300.0
2013-01-24 15:30:00,93.1,93.15,93.09,93.13,26100.0,73.6634,73.7029,73.6554,73.6871,26100.0
2013-01-24 15:35:00,93.13,93.19,93.1,93.12,24900.0,73.6871,73.7346,73.6634,73.6792,24900.0
2013-01-24 15:40:00,93.11,93.18,93.09,93.16,20700.0,73.6713,73.7267,73.6554,73.7108,20700.0
2013-01-24 15:45:00,93.15,93.15,93.02,93.08,39500.0,73.7029,73.7029,73.6001,73.6475,39500.0
2013-01-24 15:50:00,93.07,93.09,93.0,93.0,44100.0,73.6396,73.6554,73.5842,73.5842,44100.0
2013-01-24 15:55:00,92.99,93.25,92.98,93.25,269700.0,73.5763,73.782,73.5684,73.782,269700.0
2013-01-25 09:30:00,92.99,93.5,92.85,93.21,63400.0,73.5763,73.9799,73.4656,73.7504,63400.0
2013-01-25 09:35:00,93.16,93.26,92.97,93.04,54200.0,73.7108,73.79,73.5605,73.6159,54200.0
2013-01-25 09:40:00,93.1,93.19,92.97,93.12,43900.0,73.6634,73.7346,73.5605,73.6792,43900.0
2013-01-25 09:45:00,93.12,93.32,93.1,93.3,63100.0,73.6792,73.8374,73.6634,73.8216,63100.0
2013-01-25 09:50:00,93.31,93.45,93.28,93.43,46900.0,73.8295,73.9403,73.8058,73.9245,46900.0
2013-01-25 09:55:00,93.41,93.45,93.4,93.43,48700.0,73.9086,73.9403,73.9007,73.9245,48700.0
2013-01-25 10:00:00,93.42,93.46,93.34,93.38,75000.0,73.9166,73.9482,73.8533,73.8849,75000.0
2013-01-25 10:05:00,93.38,93.48,93.38,93.45,41900.0,73.8849,73.964,73.8849,73.9403,41900.0
2013-01-25 10:10:00,93.45,93.5,93.4,93.4,24900.0,73.9403,73.9799,73.9007,73.9007,24900.0
2013-01-25 10:15:00,93.39,93.45,93.39,93.42,25400.0,73.8928,73.9403,73.8928,73.9166,25400.0
2013-01-25 10:20:00,93.43,93.46,93.33,93.33,20300.0,73.9245,73.9482,73.8453,73.8453,20300.0
2013-01-25 10:25:00,93.33,93.35,93.2,93.2,31800.0,73.8453,73.8612,73.7425,73.7425,31800.0
2013-01-25 10:30:00,93.2,93.33,93.2,93.31,58500.0,73.7425,73.8453,73.7425,73.8295,58500.0
2013-01-25 10:35:00,93.31,93.37,93.29,93.36,40800.0,73.8295,73.877,73.8137,73.8691,40800.0
2013-01-25 10:40:00,93.36,93.42,93.34,93.4,25800.0,73.8691,73.9166,73.8533,73.9007,25800.0
2013-01-25 10:45:00,93.38,93.39,93.33,93.38,38200.0,73.8849,73.8928,73.8453,73.8849,38200.0
2013-01-25 10:50:00,93.37,93.44,93.37,93.42,32100.0,73.877,73.9324,73.877,73.9166,32100.0
2013-01-25 10:55:00,93.42,93.5,93.41,93.48,27000.0,73.9166,73.9799,73.9086,73.964,27000.0
2013-01-25 11:00:00,93.48,93.61,93.44,93.61,39300.0,73.964,74.0669,73.9324,74.0669,39300.0
2013-01-25 11:05:00,93.61,93.68,93.59,93.61,45900.0,74.0669,74.1223,74.0511,74.0669,45900.0
2013-01-25 11:10:00,93.61,93.67,93.6,93.63,19200.0,74.0669,74.1144,74.059,74.0827,19200.0
2013-01-25 11:15:00,93.64,93.67,93.58,93.61,47700.0,74.0906,74.1144,74.0432,74.0669,47700.0
2013-01-25 11:20:00,93.6,93.62,93.46,93.47,41300.0,74.059,74.0748,73.9482,73.9561,41300.0
2013-01-25 11:25:00,93.47,93.62,93.46,93.58,20300.0,73.9561,74.0748,73.9482,74.0432,20300.0
2013-01-25 11:30:00,93.58,93.65,93.57,93.62,13400.0,74.0432,74.0985,74.0352,74.0748,13400.0
2013-01-25 11:35:00,93.64,93.65,93.59,93.64,15200.0,74.0906,74.0985,74.0511,74.0906,15200.0
2013-01-25 11:40:00,93.64,93.7,93.61,93.65,22600.0,74.0906,74.1381,74.0669,74.0985,22600.0
2013-01-25 11:45:00,93.66,93.74,93.66,93.73,31900.0,74.1064,74.1697,74.1064,74.1618,31900.0
2013-01-25 11:50:00,93.72,93.75,93.55,93.57,18200.0,74.1539,74.1777,74.0194,74.0352,18200.0
2013-01-25 11:55:00,93.56,93.61,93.51,93.53,37900.0,74.0273,74.0669,73.9878,74.0036,37900.0
2013-01-25 12:00:00,93.53,93.67,93.51,93.66,27700.0,74.0036,74.1144,73.9878,74.1064,27700.0
2013-01-25 12:05:00,93.67,93.75,93.66,93.73,10400.0,74.1144,74.1777,74.1064,74.1618,10400.0
2013-01-25 12:10:00,93.71,93.73,93.66,93.69,9400.0,74.146,74.1618,74.1064,74.1302,9400.0
2013-01-25 12:15:00,93.67,93.75,93.67,93.74,10000.0,74.1144,74.1777,74.1144,74.1697,10000.0
2013-01-25 12:20:00,93.72,93.73,93.66,93.68,7300.0,74.1539,74.1618,74.1064,74.1223,7300.0
2013-01-25 12:25:00,93.67,93.67,93.59,93.59,17900.0,74.1144,74.1144,74.0511,74.0511,17900.0
2013-01-25 12:30:00,93.6,93.65,93.59,93.65,7100.0,74.059,74.0985,74.0511,74.0985,7100.0
2013-01-25 12:35:00,93.64,93.66,93.61,93.62,8200.0,74.0906,74.1064,74.0669,74.0748,8200.0
2013-01-25 12:40:00,93.61,93.67,93.6,93.65,31800.0,74.0669,74.1144,74.059,74.0985,31800.0
2013-01-25 12:45:00,93.64,93.7,93.62,93.68,17300.0,74.0906,74.1381,74.0748,74.1223,17300.0
2013-01-25 12:50:00,93.68,93.71,93.66,93.71,14700.0,74.1223,74.146,74.1064,74.146,14700.0
2013-01-25 12:55:00,93.72,93.73,93.65,93.67,10900.0,74.1539,74.1618,74.0985,74.1144,10900.0
2013-01-25 13:00:00,93.67,93.71,93.64,93.71,22000.0,74.1144,74.146,74.0906,74.146,22000.0
2013-01-25 13:05:00,93.7,93.72,93.69,93.7,14800.0,74.1381,74.1539,74.1302,74.1381,14800.0
2013-01-25 13:10:00,93.71,93.77,93.7,93.73,16500.0,74.146,74.1935,74.1381,74.1618,16500.0
2013-01-25 13:15:00,93.72,93.74,93.7,93.7,12200.0,74.1539,74.1697,74.1381,74.1381,12200.0
2013-01-25 13:20:00,93.7,93.71,93.66,93.66,13400.0,74.1381,74.146,74.1064,74.1064,13400.0
2013-01-25 13:25:00,93.66,93.72,93.66,93.69,12200.0,74.1064,74.1539,74.1064,74.1302,12200.0
2013-01-25 13:30:00,93.68,93.7,93.67,93.69,13500.0,74.1223,74.1381,74.1144,74.1302,13500.0
2013-01-25 13:35:00,93.69,93.72,93.67,93.7,18200.0,74.1302,74.1539,74.1144,74.1381,18200.0
2013-01-25 13:40:00,93.7,93.75,93.7,93.74,41200.0,74.1381,74.1777,74.1381,74.1697,41200.0
2013-01-25 13:45:00,93.73,93.73,93.68,93.7,20300.0,74.1618,74.1618,74.1223,74.1381,20300.0
2013-01-25 13:50:00,93.7,93.7,93.64,93.64,15900.0,74.1381,74.1381,74.0906,74.0906,15900.0
2013-01-25 13:55:00,93.64,93.64,93.58,93.59,13800.0,74.0906,74.0906,74.0432,74.0511,13800.0
2013-01-25 14:00:00,93.59,93.71,93.59,93.71,28800.0,74.0511,74.146,74.0511,74.146,28800.0
2013-01-25 14:05:00,93.71,93.74,93.7,93.73,15600.0,74.146,74.1697,74.1381,74.1618,15600.0
2013-01-25 14:10:00,93.74,93.76,93.71,93.71,23700.0,74.1697,74.1856,74.146,74.146,23700.0
2013-01-25 14:15:00,93.71,93.73,93.69,93.7,22500.0,74.146,74.1618,74.1302,74.1381,22500.0
2013-01-25 14:20:00,93.7,93.72,93.68,93.68,17400.0,74.1381,74.1539,74.1223,74.1223,17400.0
2013-01-25 14:25:00,93.69,93.69,93.65,93.69,21000.0,74.1302,74.1302,74.0985,74.1302,21000.0
2013-01-25 14:30:00,93.69,93.73,93.66,93.72,36000.0,74.1302,74.1618,74.1064,74.1539,36000.0
2013-01-25 14:35:00,93.72,93.77,93.71,93.77,37300.0,74.1539,74.1935,74.146,74.1935,37300.0
2013-01-25 14:40:00,93.77,93.78,93.71,93.71,34400.0,74.1935,74.2014,74.146,74.146,34400.0
2013-01-25 14:45:00,93.71,93.73,93.68,93.68,24000.0,74.146,74.1618,74.1223,74.1223,24000.0
2013-01-25 14:50:00,93.68,93.68,93.6,93.61,31300.0,74.1223,74.1223,74.059,74.0669,31300.0
2013-01-25 14:55:00,93.61,93.62,93.55,93.55,27200.0,74.0669,74.0748,74.0194,74.0194,27200.0
2013-01-25 15:00:00,93.55,93.62,93.54,93.57,24500.0,74.0194,74.0748,74.0115,74.0352,24500.0
2013-01-25 15:05:00,93.57,93.57,93.51,93.57,20400.0,74.0352,74.0352,73.9878,74.0352,20400.0
2013-01-25 15:10:00,93.56,93.59,93.52,93.55,25600.0,74.0273,74.0511,73.9957,74.0194,25600.0
2013-01-25 15:15:00,93.54,93.56,93.48,93.52,35200.0,74.0115,74.0273,73.964,73.9957,35200.0
2013-01-25 15:20:00,93.54,93.56,93.44,93.47,41800.0,74.0115,74.0273,73.9324,73.9561,41800.0
2013-01-25 15:25:00,93.47,93.5,93.42,93.49,36800.0,73.9561,73.9799,73.9166,73.9719,36800.0
2013-01-25 15:30:00,93.49,93.52,93.48,93.49,40700.0,73.9719,73.9957,73.964,73.9719,40700.0
2013-01-25 15:35:00,93.5,93.51,93.42,93.44,26900.0,73.9799,73.9878,73.9166,73.9324,26900.0
2013-01-25 15:40:00,93.43,93.43,93.23,93.26,62000.0,73.9245,73.9245,73.7662,73.79,62000.0
2013-01-25 15:45:00,93.26,93.29,93.21,93.24,64300.0,73.79,73.8137,73.7504,73.7741,64300.0
2013-01-25 15:50:00,93.24,93.34,93.23,93.33,66500.0,73.7741,73.8533,73.7662,73.8453,66500.0
2013-01-25 15:55:00,93.33,93.48,93.29,93.48,164800.0,73.8453,73.964,73.8137,73.964,164800.0
2013-01-28 09:30:00,93.9,94.12,93.53,93.87,109900.0,74.2963,74.4704,74.0036,74.2726,109900.0
2013-01-28 09:35:00,93.91,93.99,93.53,93.71,52600.0,74.3043,74.3676,74.0036,74.146,52600.0
2013-01-28 09:40:00,93.72,93.93,93.64,93.78,44100.0,74.1539,74.3201,74.0906,74.2014,44100.0
2013-01-28 09:45:00,93.79,93.8,93.53,93.56,34200.0,74.2093,74.2172,74.0036,74.0273,34200.0
2013-01-28 09:50:00,93.56,93.6,93.48,93.48,27100.0,74.0273,74.059,73.964,73.964,27100.0
2013-01-28 09:55:00,93.5,93.51,93.12,93.15,59800.0,73.9799,73.9878,73.6792,73.7029,59800.0
2013-01-28 10:00:00,93.14,93.24,93.01,93.11,49700.0,73.695,73.7741,73.5922,73.6713,49700.0
2013-01-28 10:05:00,93.12,93.12,93.05,93.07,45800.0,73.6792,73.6792,73.6238,73.6396,45800.0
2013-01-28 10:10:00,93.05,93.17,93.03,93.11,42200.0,73.6238,73.7187,73.608,73.6713,42200.0
2013-01-28 10:15:00,93.1,93.21,93.01,93.2,46400.0,73.6634,73.7504,73.5922,73.7425,46400.0
2013-01-28 10:20:00,93.19,93.39,93.19,93.39,28700.0,73.7346,73.8928,73.7346,73.8928,28700.0
2013-01-28 10:25:00,93.38,93.5,93.34,93.49,40900.0,73.8849,73.9799,73.8533,73.9719,40900.0
2013-01-28 10:30:00,93.5,93.56,93.49,93.53,19900.0,73.9799,74.0273,73.9719,74.0036,19900.0
2013-01-28 10:35:00,93.53,93.53,93.31,93.32,27500.0,74.0036,74.0036,73.8295,73.8374,27500.0
2013-01-28 10:40:00,93.31,93.35,93.26,93.31,33300.0,73.8295,73.8612,73.79,73.8295,33300.0
2013-01-28 10:45:00,93.31,93.59,93.26,93.58,43900.0,73.8295,74.0511,73.79,74.0432,43900.0
2013-01-28 10:50:00,93.58,93.59,93.4,93.41,29600.0,74.0432,74.0511,73.9007,73.9086,29600.0
2013-01-28 10:55:00,93.4,93.51,93.35,93.51,22900.0,73.9007,73.9878,73.8612,73.9878,22900.0
2013-01-28 11:00:00,93.51,93.51,93.37,93.37,16400.0,73.9878,73.9878,73.877,73.877,16400.0
2013-01-28 11:05:00,93.36,93.39,93.32,93.36,20400.0,73.8691,73.8928,73.8374,73.8691,20400.0
2013-01-28 11:10:00,93.35,93.42,93.33,93.39,16900.0,73.8612,73.9166,73.8453,73.8928,16900.0
2013-01-28 11:15:00,93.39,93.48,93.35,93.4,32700.0,73.8928,73.964,73.8612,73.9007,32700.0
2013-01-28 11:20:00,93.41,93.5,93.4,93.47,16800.0,73.9086,73.9799,73.9007,73.9561,16800.0
2013-01-28 11:25:00,93.48,93.7,93.48,93.68,35000.0,73.964,74.1381,73.964,74.1223,35000.0
2013-01-28 11:30:00,93.69,93.83,93.68,93.81,30100.0,74.1302,74.241,74.1223,74.2251,30100.0
2013-01-28 11:35:00,93.81,93.82,93.75,93.78,17000.0,74.2251,74.233,74.1777,74.2014,17000.0
2013-01-28 11:40:00,93.81,93.82,93.76,93.79,20700.0,74.2251,74.233,74.1856,74.2093,20700.0
2013-01-28 11:45:00,93.79,93.79,93.7,93.76,17500.0,74.2093,74.2093,74.1381,74.1856,17500.0
2013-01-28 11:50:00,93.77,93.8,93.71,93.71,19100.0,74.1935,74.2172,74.146,74.146,19100.0
2013-01-28 11:55:00,93.71,93.73,93.69,93.69,9500.0,74.146,74.1618,74.1302,74.1302,9500.0
2013-01-28 12:00:00,93.7,93.77,93.66,93.77,28000.0,74.1381,74.1935,74.1064,74.1935,28000.0
2013-01-28 12:05:00,93.75,93.8,93.75,93.77,24600.0,74.1777,74.2172,74.1777,74.1935,24600.0
2013-01-28 12:10:00,93.77,93.79,93.74,93.79,17800.0,74.1935,74.2093,74.1697,74.2093,17800.0
2013-01-28 12:15:00,93.79,93.79,93.74,93.78,22000.0,74.2093,74.2093,74.1697,74.2014,22000.0
2013-01-28 12:20:00,93.79,93.81,93.71,93.75,15100.0,74.2093,74.2251,74.146,74.1777,15100.0
2013-01-28 12:25:00,93.76,93.77,93.6,93.76,58200.0,74.1856,74.1935,74.059,74.1856,58200.0
2013-01-28 12:30:00,93.76,93.77,93.7,93.75,13800.0,74.1856,74.1935,74.1381,74.1777,13800.0
2013-01-28 12:35:00,93.75,93.77,93.67,93.68,20400.0,74.1777,74.1935,74.1144,74.1223,20400.0
2013-01-28 12:40:00,93.67,93.71,93.66,93.71,9200.0,74.1144,74.146,74.1064,74.146,9200.0
2013-01-28 12:45:00,93.7,93.7,93.66,93.66,6900.0,74.1381,74.1381,74.1064,74.1064,6900.0
2013-01-28 12:50:00,93.67,93.7,93.65,93.7,9600.0,74.1144,74.1381,74.0985,74.1381,9600.0
2013-01-28 12:55:00,93.71,93.73,93.68,93.68,14700.0,74.146,74.1618,74.1223,74.1223,14700.0
2013-01-28 13:00:00,93.68,93.69,93.64,93.66,13000.0,74.1223,74.1302,74.0906,74.1064,13000.0
2013-01-28 13:05:00,93.66,93.66,93.61,93.64,17200.0,74.1064,74.1064,74.0669,74.0906,17200.0
2013-01-28 13:10:00,93.63,93.69,93.62,93.67,11600.0,74.0827,74.1302,74.0748,74.1144,11600.0
2013-01-28 13:15:00,93.68,93.68,93.61,93.64,21700.0,74.1223,74.1223,74.0669,74.0906,21700.0
2013-01-28 13:20:00,93.64,93.67,93.61,93.67,14700.0,74.0906,74.1144,74.0669,74.1144,14700.0
2013-01-28 13:25:00,93.67,93.69,93.65,93.66,12100.0,74.1144,74.1302,74.0985,74.1064,12100.0
2013-01-28 13:30:00,93.65,93.66,93.61,93.61,12800.0,74.0985,74.1064,74.0669,74.0669,12800.0
2013-01-28 13:35:00,93.6,93.7,93.6,93.62,32300.0,74.059,74.1381,74.059,74.0748,32300.0
2013-01-28 13:40:00,93.62,93.63,93.6,93.6,9500.0,74.0748,74.0827,74.059,74.059,9500.0
2013-01-28 13:45:00,93.63,93.65,93.62,93.63,25700.0,74.0827,74.0985,74.0748,74.0827,25700.0
2013-01-28 13:50:00,93.63,93.64,93.61,93.63,16100.0,74.0827,74.0906,74.0669,74.0827,16100.0
2013-01-28 13:55:00,93.64,93.72,93.64,93.71,21200.0,74.0906,74.1539,74.0906,74.146,21200.0
2013-01-28 14:00:00,93.68,93.7,93.67,93.7,8200.0,74.1223,74.1381,74.1144,74.1381,8200.0
2013-01-28 14:05:00,93.69,93.78,93.69,93.77,33200.0,74.1302,74.2014,74.1302,74.1935,33200.0
2013-01-28 14:10:00,93.78,93.83,93.76,93.83,23700.0,74.2014,74.241,74.1856,74.241,23700.0
2013-01-28 14:15:00,93.83,93.89,93.83,93.87,21400.0,74.241,74.2884,74.241,74.2726,21400.0
2013-01-28 14:20:00,93.88,93.9,93.82,93.88,14500.0,74.2805,74.2963,74.233,74.2805,14500.0
2013-01-28 14:25:00,93.88,93.89,93.86,93.88,8300.0,74.2805,74.2884,74.2647,74.2805,8300.0
2013-01-28 14:30:00,93.88,93.9,93.87,93.87,20900.0,74.2805,74.2963,74.2726,74.2726,20900.0
2013-01-28 14:35:00,93.87,93.87,93.81,93.83,19700.0,74.2726,74.2726,74.2251,74.241,19700.0
2013-01-28 14:40:00,93.83,93.89,93.82,93.85,15300.0,74.241,74.2884,74.233,74.2568,15300.0
2013-01-28 14:45:00,93.84,93.87,93.83,93.87,19000.0,74.2489,74.2726,74.241,74.2726,19000.0
2013-01-28 14:50:00,93.88,93.92,93.86,93.91,74100.0,74.2805,74.3122,74.2647,74.3043,74100.0
2013-01-28 14:55:00,93.91,93.91,93.86,93.86,16100.0,74.3043,74.3043,74.2647,74.2647,16100.0
2013-01-28 15:00:00,93.86,93.91,93.85,93.9,19700.0,74.2647,74.3043,74.2568,74.2963,19700.0
2013-01-28 15:05:00,93.9,93.92,93.85,93.88,28500.0,74.2963,74.3122,74.2568,74.2805,28500.0
2013-01-28 15:10:00,93.89,93.91,93.87,93.9,17100.0,74.2884,74.3043,74.2726,74.2963,17100.0
2013-01-28 15:15:00,93.89,93.91,93.87,93.87,21300.0,74.2884,74.3043,74.2726,74.2726,21300.0
2013-01-28 15:20:00,93.87,93.87,93.76,93.78,50300.0,74.2726,74.2726,74.1856,74.2014,50300.0
2013-01-28 15:25:00,93.8,93.85,93.79,93.83,24200.0,74.2172,74.2568,74.2093,74.241,24200.0
2013-01-28 15:30:00,93.84,93.87,93.77,93.83,43100.0,74.2489,74.2726,74.1935,74.241,43100.0
2013-01-28 15:35:00,93.83,93.86,93.79,93.85,35600.0,74.241,74.2647,74.2093,74.2568,35600.0
2013-01-28 15:40:00,93.84,93.91,93.81,93.9,44600.0,74.2489,74.3043,74.2251,74.2963,44600.0
2013-01-28 15:45:00,93.89,93.9,93.84,93.89,71000.0,74.2884,74.2963,74.2489,74.2884,71000.0
2013-01-28 15:50:00,93.89,93.91,93.8,93.85,69900.0,74.2884,74.3043,74.2172,74.2568,69900.0
2013-01-28 15:55:00,93.86,94.0,93.85,93.99,227000.0,74.2647,74.3755,74.2568,74.3676,227000.0
2013-01-29 09:30:00,93.79,93.99,93.78,93.98,68800.0,74.2093,74.3676,74.2014,74.3596,68800.0
2013-01-29 09:35:00,93.97,94.16,93.93,94.16,97300.0,74.3517,74.5021,74.3201,74.5021,97300.0
2013-01-29 09:40:00,94.17,94.24,94.15,94.19,72400.0,74.51,74.5654,74.4942,74.5258,72400.0
2013-01-29 09:45:00,94.21,94.36,94.21,94.35,59900.0,74.5416,74.6603,74.5416,74.6524,59900.0
2013-01-29 09:50:00,94.34,94.57,94.33,94.56,61600.0,74.6445,74.8265,74.6366,74.8186,61600.0
2013-01-29 09:55:00,94.57,94.62,94.54,94.55,76700.0,74.8265,74.866,74.8027,74.8106,76700.0
2013-01-29 10:00:00,94.57,94.59,94.37,94.37,49300.0,74.8265,74.8423,74.6682,74.6682,49300.0
2013-01-29 10:05:00,94.36,94.37,94.23,94.25,49600.0,74.6603,74.6682,74.5574,74.5733,49600.0
2013-01-29 10:10:00,94.25,94.47,94.24,94.37,28600.0,74.5733,74.7473,74.5654,74.6682,28600.0
2013-01-29 10:15:00,94.37,94.43,94.35,94.43,25200.0,74.6682,74.7157,74.6524,74.7157,25200.0
2013-01-29 10:20:00,94.43,94.57,94.42,94.47,31800.0,74.7157,74.8265,74.7078,74.7473,31800.0
2013-01-29 10:25:00,94.47,94.53,94.47,94.51,20500.0,74.7473,74.7948,74.7473,74.779,20500.0
2013-01-29 10:30:00,94.5,94.54,94.42,94.48,24700.0,74.7711,74.8027,74.7078,74.7553,24700.0
2013-01-29 10:35:00,94.48,94.51,94.45,94.51,27600.0,74.7553,74.779,74.7315,74.779,27600.0
2013-01-29 10:40:00,94.5,94.6,94.5,94.55,33900.0,74.7711,74.8502,74.7711,74.8106,33900.0
2013-01-29 10:45:00,94.54,94.66,94.52,94.66,38500.0,74.8027,74.8977,74.7869,74.8977,38500.0
2013-01-29 10:50:00,94.66,94.78,94.65,94.77,36000.0,74.8977,74.9926,74.8898,74.9847,36000.0
2013-01-29 10:55:00,94.76,94.84,94.73,94.73,31600.0,74.9768,75.0401,74.9531,74.9531,31600.0
2013-01-29 11:00:00,94.73,94.78,94.7,94.77,34500.0,74.9531,74.9926,74.9293,74.9847,34500.0
2013-01-29 11:05:00,94.77,94.79,94.72,94.79,19500.0,74.9847,75.0005,74.9452,75.0005,19500.0
2013-01-29 11:10:00,94.78,94.82,94.73,94.8,25400.0,74.9926,75.0243,74.9531,75.0084,25400.0
2013-01-29 11:15:00,94.8,94.88,94.79,94.85,35500.0,75.0084,75.0717,75.0005,75.048,35500.0
2013-01-29 11:20:00,94.85,94.89,94.82,94.85,39000.0,75.048,75.0797,75.0243,75.048,39000.0
2013-01-29 11:25:00,94.85,94.89,94.8,94.87,25600.0,75.048,75.0797,75.0084,75.0638,25600.0
2013-01-29 11:30:00,94.88,94.92,94.84,94.91,49400.0,75.0717,75.1034,75.0401,75.0955,49400.0
2013-01-29 11:35:00,94.91,94.91,94.85,94.87,26000.0,75.0955,75.0955,75.048,75.0638,26000.0
2013-01-29 11:40:00,94.88,94.89,94.86,94.88,10700.0,75.0717,75.0797,75.0559,75.0717,10700.0
2013-01-29 11:45:00,94.87,94.93,94.86,94.91,13300.0,75.0638,75.1113,75.0559,75.0955,13300.0
2013-01-29 11:50:00,94.92,94.97,94.91,94.96,31000.0,75.1034,75.143,75.0955,75.135,31000.0
2013-01-29 11:55:00,94.96,94.97,94.9,94.93,13800.0,75.135,75.143,75.0876,75.1113,13800.0
2013-01-29 12:00:00,94.91,94.92,94.82,94.86,16600.0,75.0955,75.1034,75.0243,75.0559,16600.0
2013-01-29 12:05:00,94.85,94.86,94.82,94.83,15800.0,75.048,75.0559,75.0243,75.0322,15800.0
2013-01-29 12:10:00,94.83,94.84,94.78,94.83,23500.0,75.0322,75.0401,74.9926,75.0322,23500.0
2013-01-29 12:15:00,94.82,94.91,94.82,94.91,21200.0,75.0243,75.0955,75.0243,75.0955,21200.0
2013-01-29 12:20:00,94.9,94.9,94.82,94.83,29000.0,75.0876,75.0876,75.0243,75.0322,29000.0
2013-01-29 12:25:00,94.84,94.85,94.82,94.83,18200.0,75.0401,75.048,75.0243,75.0322,18200.0
2013-01-29 12:30:00,94.83,94.86,94.81,94.86,18400.0,75.0322,75.0559,75.0164,75.0559,18400.0
2013-01-29 12:35:00,94.87,94.87,94.83,94.85,8700.0,75.0638,75.0638,75.0322,75.048,8700.0
2013-01-29 12:40:00,94.83,94.87,94.82,94.85,22700.0,75.0322,75.0638,75.0243,75.048,22700.0
2013-01-29 12:45:00,94.85,94.88,94.81,94.88,24900.0,75.048,75.0717,75.0164,75.0717,24900.0
2013-01-29 12:50:00,94.87,94.96,94.86,94.93,24000.0,75.0638,75.135,75.0559,75.1113,24000.0
2013-01-29 12:55:00,94.93,94.95,94.92,94.94,16300.0,75.1113,75.1271,75.1034,75.1192,16300.0
2013-01-29 13:00:00,94.95,94.95,94.91,94.92,6600.0,75.1271,75.1271,75.0955,75.1034,6600.0
2013-01-29 13:05:00,94.93,94.95,94.88,94.88,21700.0,75.1113,75.1271,75.0717,75.0717,21700.0
2013-01-29 13:10:00,94.88,94.89,94.86,94.86,12500.0,75.0717,75.0797,75.0559,75.0559,12500.0
2013-01-29 13:15:00,94.85,94.91,94.85,94.91,10000.0,75.048,75.0955,75.048,75.0955,10000.0
2013-01-29 13:20:00,94.91,94.93,94.88,94.92,13400.0,75.0955,75.1113,75.0717,75.1034,13400.0
2013-01-29 13:25:00,94.92,94.95,94.9,94.92,18700.0,75.1034,75.1271,75.0876,75.1034,18700.0
2013-01-29 13:30:00,94.93,94.94,94.91,94.92,7100.0,75.1113,75.1192,75.0955,75.1034,7100.0
2013-01-29 13:35:00,94.92,94.98,94.91,94.97,20300.0,75.1034,75.1509,75.0955,75.143,20300.0
2013-01-29 13:40:00,94.97,94.98,94.95,94.98,22200.0,75.143,75.1509,75.1271,75.1509,22200.0
2013-01-29 13:45:00,94.96,94.99,94.94,94.94,26400.0,75.135,75.1588,75.1192,75.1192,26400.0
2013-01-29 13:50:00,94.94,94.98,94.94,94.96,19200.0,75.1192,75.1509,75.1192,75.135,19200.0
2013-01-29 13:55:00,94.96,94.97,94.95,94.96,11900.0,75.135,75.143,75.1271,75.135,11900.0
2013-01-29 14:00:00,94.96,94.98,94.95,94.98,8700.0,75.135,75.1509,75.1271,75.1509,8700.0
2013-01-29 14:05:00,94.97,95.01,94.95,94.97,202300.0,75.143,75.1746,75.1271,75.143,202300.0
2013-01-29 14:10:00,94.97,94.98,94.93,94.96,23700.0,75.143,75.1509,75.1113,75.135,23700.0
2013-01-29 14:15:00,94.96,94.96,94.92,94.95,21200.0,75.135,75.135,75.1034,75.1271,21200.0
2013-01-29 14:20:00,94.94,94.96,94.94,94.95,10900.0,75.1192,75.135,75.1192,75.1271,10900.0
2013-01-29 14:25:00,94.95,94.96,94.93,94.94,22800.0,75.1271,75.135,75.1113,75.1192,22800.0
2013-01-29 14:30:00,94.94,94.96,94.93,94.95,18700.0,75.1192,75.135,75.1113,75.1271,18700.0
2013-01-29 14:35:00,94.95,94.97,94.94,94.96,15000.0,75.1271,75.143,75.1192,75.135,15000.0
2013-01-29 14:40:00,94.96,94.97,94.95,94.96,16000.0,75.135,75.143,75.1271,75.135,16000.0
2013-01-29 14:45:00,94.96,94.97,94.93,94.96,18700.0,75.135,75.143,75.1113,75.135,18700.0
2013-01-29 14:50:00,94.95,94.99,94.94,94.96,23500.0,75.1271,75.1588,75.1192,75.135,23500.0
2013-01-29 14:55:00,94.95,94.99,94.93,94.98,30200.0,75.1271,75.1588,75.1113,75.1509,30200.0
2013-01-29 15:00:00,94.98,95.0,94.97,94.99,37400.0,75.1509,75.1667,75.143,75.1588,37400.0
2013-01-29 15:05:00,94.99,95.0,94.93,95.0,43700.0,75.1588,75.1667,75.1113,75.1667,43700.0
2013-01-29 15:10:00,94.99,95.09,94.99,95.01,59300.0,75.1588,75.2379,75.1588,75.1746,59300.0
2013-01-29 15:15:00,95.01,95.06,95.01,95.03,16000.0,75.1746,75.2142,75.1746,75.1904,16000.0
2013-01-29 15:20:00,95.03,95.06,94.99,95.01,40800.0,75.1904,75.2142,75.1588,75.1746,40800.0
2013-01-29 15:25:00,95.01,95.07,95.01,95.06,61800.0,75.1746,75.2221,75.1746,75.2142,61800.0
2013-01-29 15:30:00,95.05,95.09,95.03,95.05,60700.0,75.2063,75.2379,75.1904,75.2063,60700.0
2013-01-29 15:35:00,95.05,95.06,94.99,95.03,55300.0,75.2063,75.2142,75.1588,75.1904,55300.0
2013-01-29 15:40:00,95.04,95.09,95.02,95.09,66800.0,75.1983,75.2379,75.1825,75.2379,66800.0
2013-01-29 15:45:00,95.08,95.09,95.02,95.03,45100.0,75.23,75.2379,75.1825,75.1904,45100.0
2013-01-29 15:50:00,95.03,95.06,94.99,95.06,91400.0,75.1904,75.2142,75.1588,75.2142,91400.0
2013-01-29 15:55:00,95.04,95.1,95.01,95.06,153200.0,75.1983,75.2458,75.1746,75.2142,153200.0
2013-01-30 09:30:00,95.25,95.25,94.5,94.9,87200.0,75.3645,75.3645,74.7711,75.0876,87200.0
2013-01-30 09:35:00,94.89,95.23,94.89,95.23,39100.0,75.0797,75.3487,75.0797,75.3487,39100.0
2013-01-30 09:40:00,95.25,95.45,95.06,95.44,51000.0,75.3645,75.5227,75.2142,75.5148,51000.0
2013-01-30 09:45:00,95.42,95.45,95.14,95.26,38700.0,75.499,75.5227,75.2775,75.3724,38700.0
2013-01-30 09:50:00,95.29,95.29,95.1,95.23,38400.0,75.3962,75.3962,75.2458,75.3487,38400.0
2013-01-30 09:55:00,95.22,95.28,95.09,95.09,32200.0,75.3408,75.3882,75.2379,75.2379,32200.0
2013-01-30 10:00:00,95.07,95.07,94.94,94.98,31600.0,75.2221,75.2221,75.1192,75.1509,31600.0
2013-01-30 10:05:00,94.98,95.0,94.94,94.99,31900.0,75.1509,75.1667,75.1192,75.1588,31900.0
2013-01-30 10:10:00,94.99,94.99,94.92,94.94,37000.0,75.1588,75.1588,75.1034,75.1192,37000.0
2013-01-30 10:15:00,94.93,94.99,94.9,94.96,21200.0,75.1113,75.1588,75.0876,75.135,21200.0
2013-01-30 10:20:00,94.96,95.02,94.92,94.92,22200.0,75.135,75.1825,75.1034,75.1034,22200.0
2013-01-30 10:25:00,94.92,94.96,94.87,94.93,21600.0,75.1034,75.135,75.0638,75.1113,21600.0
2013-01-30 10:30:00,94.94,94.99,94.92,94.94,21400.0,75.1192,75.1588,75.1034,75.1192,21400.0
2013-01-30 10:35:00,94.95,94.95,94.86,94.86,31200.0,75.1271,75.1271,75.0559,75.0559,31200.0
2013-01-30 10:40:00,94.87,94.88,94.82,94.84,20400.0,75.0638,75.0717,75.0243,75.0401,20400.0
2013-01-30 10:45:00,94.86,94.95,94.84,94.92,33400.0,75.0559,75.1271,75.0401,75.1034,33400.0
2013-01-30 10:50:00,94.92,94.97,94.91,94.97,29100.0,75.1034,75.143,75.0955,75.143,29100.0
2013-01-30 10:55:00,94.97,95.04,94.96,94.99,16300.0,75.143,75.1983,75.135,75.1588,16300.0
2013-01-30 11:00:00,94.99,95.02,94.97,95.01,32000.0,75.1588,75.1825,75.143,75.1746,32000.0
2013-01-30 11:05:00,95.01,95.04,94.99,95.02,22800.0,75.1746,75.1983,75.1588,75.1825,22800.0
2013-01-30 11:10:00,95.04,95.05,95.0,95.03,22200.0,75.1983,75.2063,75.1667,75.1904,22200.0
2013-01-30 11:15:00,95.04,95.12,95.03,95.11,28500.0,75.1983,75.2616,75.1904,75.2537,28500.0
2013-01-30 11:20:00,95.09,95.24,95.09,95.2,44000.0,75.2379,75.3566,75.2379,75.3249,44000.0
2013-01-30 11:25:00,95.2,95.31,95.19,95.27,29900.0,75.3249,75.412,75.317,75.3803,29900.0
2013-01-30 11:30:00,95.28,95.35,95.26,95.35,16800.0,75.3882,75.4436,75.3724,75.4436,16800.0
2013-01-30 11:35:00,95.35,95.45,95.34,95.42,25100.0,75.4436,75.5227,75.4357,75.499,25100.0
2013-01-30 11:40:00,95.42,95.45,95.39,95.44,30100.0,75.499,75.5227,75.4753,75.5148,30100.0
2013-01-30 11:45:00,95.44,95.44,95.35,95.41,27600.0,75.5148,75.5148,75.4436,75.4911,27600.0
2013-01-30 11:50:00,95.41,95.59,95.4,95.56,59600.0,75.4911,75.6335,75.4832,75.6098,59600.0
2013-01-30 11:55:00,95.55,95.6,95.49,95.5,30500.0,75.6019,75.6414,75.5544,75.5623,30500.0
2013-01-30 12:00:00,95.52,95.6,95.45,95.47,34700.0,75.5781,75.6414,75.5227,75.5386,34700.0
2013-01-30 12:05:00,95.46,95.46,95.31,95.32,19600.0,75.5307,75.5307,75.412,75.4199,19600.0
2013-01-30 12:10:00,95.31,95.34,95.28,95.3,11000.0,75.412,75.4357,75.3882,75.4041,11000.0
2013-01-30 12:15:00,95.28,95.3,95.2,95.22,14300.0,75.3882,75.4041,75.3249,75.3408,14300.0
2013-01-30 12:20:00,95.21,95.24,95.16,95.19,18500.0,75.3329,75.3566,75.2933,75.317,18500.0
2013-01-30 12:25:00,95.19,95.19,95.06,95.08,27600.0,75.317,75.317,75.2142,75.23,27600.0
2013-01-30 12:30:00,95.08,95.12,95.08,95.11,12500.0,75.23,75.2616,75.23,75.2537,12500.0
2013-01-30 12:35:00,95.11,95.15,95.05,95.13,21000.0,75.2537,75.2854,75.2063,75.2696,21000.0
2013-01-30 12:40:00,95.11,95.13,95.1,95.13,8200.0,75.2537,75.2696,75.2458,75.2696,8200.0
2013-01-30 12:45:00,95.12,95.18,95.12,95.18,16100.0,75.2616,75.3091,75.2616,75.3091,16100.0
2013-01-30 12:50:00,95.18,95.2,95.18,95.2,6700.0,75.3091,75.3249,75.3091,75.3249,6700.0
2013-01-30 12:55:00,95.18,95.27,95.18,95.25,15000.0,75.3091,75.3803,75.3091,75.3645,15000.0
2013-01-30 13:00:00,95.26,95.26,95.22,95.23,8300.0,75.3724,75.3724,75.3408,75.3487,8300.0
2013-01-30 13:05:00,95.23,95.25,95.22,95.23,16600.0,75.3487,75.3645,75.3408,75.3487,16600.0
2013-01-30 13:10:00,95.23,95.25,95.19,95.24,16500.0,75.3487,75.3645,75.317,75.3566,16500.0
2013-01-30 13:15:00,95.23,95.24,95.17,95.21,11000.0,75.3487,75.3566,75.3012,75.3329,11000.0
2013-01-30 13:20:00,95.21,95.32,95.21,95.32,14600.0,75.3329,75.4199,75.3329,75.4199,14600.0
2013-01-30 13:25:00,95.33,95.36,95.3,95.32,21800.0,75.4278,75.4515,75.4041,75.4199,21800.0
2013-01-30 13:30:00,95.32,95.36,95.31,95.31,11500.0,75.4199,75.4515,75.412,75.412,11500.0
2013-01-30 13:35:00,95.31,95.34,95.28,95.33,22500.0,75.412,75.4357,75.3882,75.4278,22500.0
2013-01-30 13:40:00,95.33,95.34,95.28,95.29,12600.0,75.4278,75.4357,75.3882,75.3962,12600.0
2013-01-30 13:45:00,95.28,95.3,95.2,95.21,35600.0,75.3882,75.4041,75.3249,75.3329,35600.0
2013-01-30 13:50:00,95.21,95.25,95.21,95.25,61100.0,75.3329,75.3645,75.3329,75.3645,61100.0
2013-01-30 13:55:00,95.23,95.3,95.2,95.27,72100.0,75.3487,75.4041,75.3249,75.3803,72100.0
2013-01-30 14:00:00,95.26,95.27,95.22,95.22,93700.0,75.3724,75.3803,75.3408,75.3408,93700.0
2013-01-30 14:05:00,95.22,95.23,95.17,95.18,120700.0,75.3408,75.3487,75.3012,75.3091,120700.0
2013-01-30 14:10:00,95.18,95.21,95.13,95.15,24900.0,75.3091,75.3329,75.2696,75.2854,24900.0
2013-01-30 14:15:00,95.12,95.15,95.06,95.06,228500.0,75.2616,75.2854,75.2142,75.2142,228500.0
2013-01-30 14:20:00,95.08,95.08,94.97,95.02,47600.0,75.23,75.23,75.143,75.1825,47600.0
2013-01-30 14:25:00,95.02,95.06,94.99,95.02,39900.0,75.1825,75.2142,75.1588,75.1825,39900.0
2013-01-30 14:30:00,95.03,95.05,94.95,95.01,41000.0,75.1904,75.2063,75.1271,75.1746,41000.0
2013-01-30 14:35:00,95.02,95.02,94.92,95.0,28700.0,75.1825,75.1825,75.1034,75.1667,28700.0
2013-01-30 14:40:00,95.02,95.06,95.01,95.01,21200.0,75.1825,75.2142,75.1746,75.1746,21200.0
2013-01-30 14:45:00,95.01,95.04,94.9,94.92,48900.0,75.1746,75.1983,75.0876,75.1034,48900.0
2013-01-30 14:50:00,94.92,94.94,94.91,94.94,24200.0,75.1034,75.1192,75.0955,75.1192,24200.0
2013-01-30 14:55:00,94.95,94.96,94.92,94.94,26100.0,75.1271,75.135,75.1034,75.1192,26100.0
2013-01-30 15:00:00,94.94,95.03,94.94,94.98,30800.0,75.1192,75.1904,75.1192,75.1509,30800.0
2013-01-30 15:05:00,94.99,95.02,94.97,94.97,30100.0,75.1588,75.1825,75.143,75.143,30100.0
2013-01-30 15:10:00,94.98,94.99,94.92,94.93,26000.0,75.1509,75.1588,75.1034,75.1113,26000.0
2013-01-30 15:15:00,94.93,94.96,94.87,94.96,35800.0,75.1113,75.135,75.0638,75.135,35800.0
2013-01-30 15:20:00,94.96,94.97,94.86,94.87,35600.0,75.135,75.143,75.0559,75.0638,35600.0
2013-01-30 15:25:00,94.88,94.91,94.86,94.91,43700.0,75.0717,75.0955,75.0559,75.0955,43700.0
2013-01-30 15:30:00,94.9,94.95,94.86,94.9,49000.0,75.0876,75.1271,75.0559,75.0876,49000.0
2013-01-30 15:35:00,94.9,94.94,94.87,94.93,40200.0,75.0876,75.1192,75.0638,75.1113,40200.0
2013-01-30 15:40:00,94.91,94.94,94.89,94.9,36500.0,75.0955,75.1192,75.0797,75.0876,36500.0
2013-01-30 15:45:00,94.91,94.97,94.89,94.93,48400.0,75.0955,75.143,75.0797,75.1113,48400.0
2013-01-30 15:50:00,94.94,94.95,94.84,94.87,71500.0,75.1192,75.1271,75.0401,75.0638,71500.0
2013-01-30 15:55:00,94.87,94.94,94.84,94.91,79200.0,75.0638,75.1192,75.0401,75.0955,79200.0
2013-01-31 09:30:00,94.45,94.68,94.17,94.36,72800.0,74.7315,74.9135,74.51,74.6603,72800.0
2013-01-31 09:35:00,94.33,94.6,94.27,94.59,39500.0,74.6366,74.8502,74.5891,74.8423,39500.0
2013-01-31 09:40:00,94.59,94.83,94.59,94.7,22400.0,74.8423,75.0322,74.8423,74.9293,22400.0
2013-01-31 09:45:00,94.7,94.89,94.66,94.73,32300.0,74.9293,75.0797,74.8977,74.9531,32300.0
2013-01-31 09:50:00,94.78,94.81,94.65,94.72,44200.0,74.9926,75.0164,74.8898,74.9452,44200.0
2013-01-31 09:55:00,94.72,94.83,94.7,94.78,41900.0,74.9452,75.0322,74.9293,74.9926,41900.0
2013-01-31 10:00:00,94.8,94.83,94.71,94.73,24700.0,75.0084,75.0322,74.9372,74.9531,24700.0
2013-01-31 10:05:00,94.73,94.83,94.73,94.8,48000.0,74.9531,75.0322,74.9531,75.0084,48000.0
2013-01-31 10:10:00,94.8,94.83,94.74,94.76,44200.0,75.0084,75.0322,74.961,74.9768,44200.0
2013-01-31 10:15:00,94.75,94.76,94.64,94.68,38900.0,74.9689,74.9768,74.8819,74.9135,38900.0
2013-01-31 10:20:00,94.66,94.66,94.58,94.58,33400.0,74.8977,74.8977,74.8344,74.8344,33400.0
2013-01-31 10:25:00,94.58,94.59,94.48,94.56,31400.0,74.8344,74.8423,74.7553,74.8186,31400.0
2013-01-31 10:30:00,94.56,94.65,94.54,94.63,29400.0,74.8186,74.8898,74.8027,74.8739,29400.0
2013-01-31 10:35:00,94.63,94.63,94.52,94.55,25200.0,74.8739,74.8739,74.7869,74.8106,25200.0
2013-01-31 10:40:00,94.55,94.58,94.45,94.48,51300.0,74.8106,74.8344,74.7315,74.7553,51300.0
2013-01-31 10:45:00,94.5,94.53,94.48,94.5,33100.0,74.7711,74.7948,74.7553,74.7711,33100.0
2013-01-31 10:50:00,94.5,94.52,94.45,94.5,47400.0,74.7711,74.7869,74.7315,74.7711,47400.0
2013-01-31 10:55:00,94.5,94.56,94.44,94.45,64300.0,74.7711,74.8186,74.7236,74.7315,64300.0
2013-01-31 11:00:00,94.43,94.44,94.38,94.4,19800.0,74.7157,74.7236,74.6761,74.692,19800.0
2013-01-31 11:05:00,94.4,94.51,94.39,94.43,43700.0,74.692,74.779,74.684,74.7157,43700.0
2013-01-31 11:10:00,94.43,94.43,94.34,94.37,14200.0,74.7157,74.7157,74.6445,74.6682,14200.0
2013-01-31 11:15:00,94.37,94.37,94.26,94.26,29200.0,74.6682,74.6682,74.5812,74.5812,29200.0
2013-01-31 11:20:00,94.27,94.31,94.26,94.29,24400.0,74.5891,74.6207,74.5812,74.6049,24400.0
2013-01-31 11:25:00,94.28,94.32,94.23,94.23,42100.0,74.597,74.6287,74.5574,74.5574,42100.0
2013-01-31 11:30:00,94.21,94.22,94.06,94.09,32400.0,74.5416,74.5495,74.4229,74.4467,32400.0
2013-01-31 11:35:00,94.09,94.17,94.09,94.1,19700.0,74.4467,74.51,74.4467,74.4546,19700.0
2013-01-31 11:40:00,94.11,94.17,94.06,94.15,38400.0,74.4625,74.51,74.4229,74.4942,38400.0
2013-01-31 11:45:00,94.14,94.19,94.09,94.13,36400.0,74.4862,74.5258,74.4467,74.4783,36400.0
2013-01-31 11:50:00,94.1,94.14,94.06,94.1,33700.0,74.4546,74.4862,74.4229,74.4546,33700.0
2013-01-31 11:55:00,94.09,94.12,94.08,94.1,22400.0,74.4467,74.4704,74.4388,74.4546,22400.0
2013-01-31 12:00:00,94.11,94.21,94.11,94.17,66100.0,74.4625,74.5416,74.4625,74.51,66100.0
2013-01-31 12:05:00,94.15,94.15,94.02,94.03,18300.0,74.4942,74.4942,74.3913,74.3992,18300.0
2013-01-31 12:10:00,94.04,94.05,93.95,94.03,24600.0,74.4071,74.415,74.3359,74.3992,24600.0
2013-01-31 12:15:00,94.03,94.05,93.98,94.03,99400.0,74.3992,74.415,74.3596,74.3992,99400.0
2013-01-31 12:20:00,94.02,94.03,94.0,94.01,8200.0,74.3913,74.3992,74.3755,74.3834,8200.0
2013-01-31 12:25:00,94.01,94.02,93.97,93.99,19100.0,74.3834,74.3913,74.3517,74.3676,19100.0
2013-01-31 12:30:00,93.99,94.05,93.99,94.05,12500.0,74.3676,74.415,74.3676,74.415,12500.0
2013-01-31 12:35:00,94.03,94.11,94.03,94.09,16500.0,74.3992,74.4625,74.3992,74.4467,16500.0
2013-01-31 12:40:00,94.09,94.11,94.05,94.08,40400.0,74.4467,74.4625,74.415,74.4388,40400.0
2013-01-31 12:45:00,94.09,94.11,94.07,94.1,20800.0,74.4467,74.4625,74.4309,74.4546,20800.0
2013-01-31 12:50:00,94.09,94.1,94.08,94.08,12200.0,74.4467,74.4546,74.4388,74.4388,12200.0
2013-01-31 12:55:00,94.08,94.08,94.01,94.05,18800.0,74.4388,74.4388,74.3834,74.415,18800.0
2013-01-31 13:00:00,94.05,94.06,94.01,94.01,24900.0,74.415,74.4229,74.3834,74.3834,24900.0
2013-01-31 13:05:00,94.01,94.05,94.01,94.03,20100.0,74.3834,74.415,74.3834,74.3992,20100.0
2013-01-31 13:10:00,94.04,94.04,93.95,93.96,15400.0,74.4071,74.4071,74.3359,74.3438,15400.0
2013-01-31 13:15:00,93.96,94.0,93.94,94.0,8900.0,74.3438,74.3755,74.328,74.3755,8900.0
2013-01-31 13:20:00,94.0,94.02,93.98,94.0,15400.0,74.3755,74.3913,74.3596,74.3755,15400.0
2013-01-31 13:25:00,93.98,94.02,93.95,93.99,30000.0,74.3596,74.3913,74.3359,74.3676,30000.0
2013-01-31 13:30:00,94.0,94.05,93.98,94.03,28600.0,74.3755,74.415,74.3596,74.3992,28600.0
2013-01-31 13:35:00,94.03,94.11,93.99,94.09,59100.0,74.3992,74.4625,74.3676,74.4467,59100.0
2013-01-31 13:40:00,94.1,94.13,94.1,94.13,14700.0,74.4546,74.4783,74.4546,74.4783,14700.0
2013-01-31 13:45:00,94.13,94.14,94.08,94.09,21400.0,74.4783,74.4862,74.4388,74.4467,21400.0
2013-01-31 13:50:00,94.08,94.11,94.07,94.07,14400.0,74.4388,74.4625,74.4309,74.4309,14400.0
2013-01-31 13:55:00,94.07,94.07,94.02,94.04,20800.0,74.4309,74.4309,74.3913,74.4071,20800.0
2013-01-31 14:00:00,94.04,94.05,93.99,94.01,36700.0,74.4071,74.415,74.3676,74.3834,36700.0
2013-01-31 14:05:00,94.01,94.05,93.97,94.03,29800.0,74.3834,74.415,74.3517,74.3992,29800.0
2013-01-31 14:10:00,94.04,94.04,93.98,94.0,46000.0,74.4071,74.4071,74.3596,74.3755,46000.0
2013-01-31 14:15:00,94.0,94.05,94.0,94.01,17700.0,74.3755,74.415,74.3755,74.3834,17700.0
2013-01-31 14:20:00,94.01,94.03,93.98,94.03,17200.0,74.3834,74.3992,74.3596,74.3992,17200.0
2013-01-31 14:25:00,94.02,94.04,94.01,94.02,18600.0,74.3913,74.4071,74.3834,74.3913,18600.0
2013-01-31 14:30:00,94.03,94.12,94.02,94.12,40300.0,74.3992,74.4704,74.3913,74.4704,40300.0
2013-01-31 14:35:00,94.12,94.16,94.11,94.11,22900.0,74.4704,74.5021,74.4625,74.4625,22900.0
2013-01-31 14:40:00,94.11,94.12,94.04,94.04,28800.0,74.4625,74.4704,74.4071,74.4071,28800.0
2013-01-31 14:45:00,94.04,94.07,94.04,94.05,62700.0,74.4071,74.4309,74.4071,74.415,62700.0
2013-01-31 14:50:00,94.04,94.11,94.04,94.06,46700.0,74.4071,74.4625,74.4071,74.4229,46700.0
2013-01-31 14:55:00,94.06,94.06,94.0,94.0,26300.0,74.4229,74.4229,74.3755,74.3755,26300.0
2013-01-31 15:00:00,94.0,94.01,93.92,93.92,24800.0,74.3755,74.3834,74.3122,74.3122,24800.0
2013-01-31 15:05:00,93.92,94.03,93.91,94.03,34600.0,74.3122,74.3992,74.3043,74.3992,34600.0
2013-01-31 15:10:00,94.03,94.06,93.99,93.99,16300.0,74.3992,74.4229,74.3676,74.3676,16300.0
2013-01-31 15:15:00,93.99,94.05,93.98,94.0,43300.0,74.3676,74.415,74.3596,74.3755,43300.0
2013-01-31 15:20:00,94.0,94.01,93.98,94.01,28900.0,74.3755,74.3834,74.3596,74.3834,28900.0
2013-01-31 15:25:00,94.0,94.04,94.0,94.0,46000.0,74.3755,74.4071,74.3755,74.3755,46000.0
2013-01-31 15:30:00,94.0,94.05,93.98,94.0,74300.0,74.3755,74.415,74.3596,74.3755,74300.0
2013-01-31 15:35:00,94.0,94.01,93.98,93.99,69800.0,74.3755,74.3834,74.3596,74.3676,69800.0
2013-01-31 15:40:00,93.99,94.01,93.96,93.97,48400.0,74.3676,74.3834,74.3438,74.3517,48400.0
2013-01-31 15:45:00,93.97,93.99,93.91,93.91,52700.0,74.3517,74.3676,74.3043,74.3043,52700.0
2013-01-31 15:50:00,93.91,94.01,93.88,94.0,99900.0,74.3043,74.3834,74.2805,74.3755,99900.0
2013-01-31 15:55:00,93.99,94.07,93.94,94.06,263300.0,74.3676,74.4309,74.328,74.4229,263300.0
2013-02-01 09:30:00,94.95,95.0,94.75,94.79,120600.0,75.1271,75.1667,74.9689,75.0005,120600.0
2013-02-01 09:35:00,94.82,94.96,94.74,94.76,33400.0,75.0243,75.135,74.961,74.9768,33400.0
2013-02-01 09:40:00,94.76,94.99,94.76,94.98,24000.0,74.9768,75.1588,74.9768,75.1509,24000.0
2013-02-01 09:45:00,94.96,95.0,94.92,94.95,144700.0,75.135,75.1667,75.1034,75.1271,144700.0
2013-02-01 09:50:00,94.96,94.96,94.86,94.96,46700.0,75.135,75.135,75.0559,75.135,46700.0
2013-02-01 09:55:00,94.96,94.96,94.7,94.8,61700.0,75.135,75.135,74.9293,75.0084,61700.0
2013-02-01 10:00:00,94.99,95.11,94.81,94.9,98400.0,75.1588,75.2537,75.0164,75.0876,98400.0
2013-02-01 10:05:00,94.9,95.07,94.87,95.0,80600.0,75.0876,75.2221,75.0638,75.1667,80600.0
2013-02-01 10:10:00,95.0,95.01,94.88,94.9,31600.0,75.1667,75.1746,75.0717,75.0876,31600.0
2013-02-01 10:15:00,94.9,94.98,94.89,94.93,61100.0,75.0876,75.1509,75.0797,75.1113,61100.0
2013-02-01 10:20:00,94.94,95.01,94.91,94.91,39200.0,75.1192,75.1746,75.0955,75.0955,39200.0
2013-02-01 10:25:00,94.9,94.9,94.76,94.79,22400.0,75.0876,75.0876,74.9768,75.0005,22400.0
2013-02-01 10:30:00,94.79,94.8,94.72,94.73,25500.0,75.0005,75.0084,74.9452,74.9531,25500.0
2013-02-01 10:35:00,94.72,94.76,94.7,94.71,19400.0,74.9452,74.9768,74.9293,74.9372,19400.0
2013-02-01 10:40:00,94.72,94.78,94.68,94.78,27000.0,74.9452,74.9926,74.9135,74.9926,27000.0
2013-02-01 10:45:00,94.78,94.94,94.77,94.93,31600.0,74.9926,75.1192,74.9847,75.1113,31600.0
2013-02-01 10:50:00,94.93,94.93,94.83,94.9,21300.0,75.1113,75.1113,75.0322,75.0876,21300.0
2013-02-01 10:55:00,94.9,94.96,94.9,94.94,23300.0,75.0876,75.135,75.0876,75.1192,23300.0
2013-02-01 11:00:00,94.94,94.99,94.93,94.99,36400.0,75.1192,75.1588,75.1113,75.1588,36400.0
2013-02-01 11:05:00,94.99,94.99,94.86,94.86,28100.0,75.1588,75.1588,75.0559,75.0559,28100.0
2013-02-01 11:10:00,94.86,94.91,94.84,94.87,23200.0,75.0559,75.0955,75.0401,75.0638,23200.0
2013-02-01 11:15:00,94.88,94.9,94.86,94.89,9000.0,75.0717,75.0876,75.0559,75.0797,9000.0
2013-02-01 11:20:00,94.89,94.95,94.89,94.89,20800.0,75.0797,75.1271,75.0797,75.0797,20800.0
2013-02-01 11:25:00,94.9,94.9,94.79,94.81,12100.0,75.0876,75.0876,75.0005,75.0164,12100.0
2013-02-01 11:30:00,94.81,94.83,94.7,94.83,32700.0,75.0164,75.0322,74.9293,75.0322,32700.0
2013-02-01 11:35:00,94.83,94.9,94.83,94.88,8400.0,75.0322,75.0876,75.0322,75.0717,8400.0
2013-02-01 11:40:00,94.89,94.97,94.88,94.91,28500.0,75.0797,75.143,75.0717,75.0955,28500.0
2013-02-01 11:45:00,94.91,94.92,94.8,94.8,9000.0,75.0955,75.1034,75.0084,75.0084,9000.0
2013-02-01 11:50:00,94.81,94.86,94.81,94.85,7400.0,75.0164,75.0559,75.0164,75.048,7400.0
2013-02-01 11:55:00,94.85,94.91,94.82,94.89,9200.0,75.048,75.0955,75.0243,75.0797,9200.0
2013-02-01 12:00:00,94.9,94.91,94.84,94.85,23100.0,75.0876,75.0955,75.0401,75.048,23100.0
2013-02-01 12:05:00,94.85,94.86,94.83,94.83,6200.0,75.048,75.0559,75.0322,75.0322,6200.0
2013-02-01 12:10:00,94.84,94.85,94.81,94.83,11300.0,75.0401,75.048,75.0164,75.0322,11300.0
2013-02-01 12:15:00,94.83,94.88,94.81,94.82,14700.0,75.0322,75.0717,75.0164,75.0243,14700.0
2013-02-01 12:20:00,94.83,94.86,94.81,94.82,15600.0,75.0322,75.0559,75.0164,75.0243,15600.0
2013-02-01 12:25:00,94.82,94.84,94.78,94.82,12100.0,75.0243,75.0401,74.9926,75.0243,12100.0
2013-02-01 12:30:00,94.83,94.83,94.79,94.81,10000.0,75.0322,75.0322,75.0005,75.0164,10000.0
2013-02-01 12:35:00,94.81,94.83,94.79,94.8,20100.0,75.0164,75.0322,75.0005,75.0084,20100.0
2013-02-01 12:40:00,94.79,94.82,94.77,94.8,7700.0,75.0005,75.0243,74.9847,75.0084,7700.0
2013-02-01 12:45:00,94.79,94.8,94.68,94.68,15100.0,75.0005,75.0084,74.9135,74.9135,15100.0
2013-02-01 12:50:00,94.69,94.77,94.67,94.75,32900.0,74.9214,74.9847,74.9056,74.9689,32900.0
2013-02-01 12:55:00,94.75,94.76,94.7,94.7,10200.0,74.9689,74.9768,74.9293,74.9293,10200.0
2013-02-01 13:00:00,94.7,94.73,94.68,94.69,10100.0,74.9293,74.9531,74.9135,74.9214,10100.0
2013-02-01 13:05:00,94.69,94.74,94.68,94.72,7200.0,74.9214,74.961,74.9135,74.9452,7200.0
2013-02-01 13:10:00,94.74,94.79,94.72,94.79,20700.0,74.961,75.0005,74.9452,75.0005,20700.0
2013-02-01 13:15:00,94.79,94.87,94.78,94.82,41300.0,75.0005,75.0638,74.9926,75.0243,41300.0
2013-02-01 13:20:00,94.82,94.84,94.7,94.72,15400.0,75.0243,75.0401,74.9293,74.9452,15400.0
2013-02-01 13:25:00,94.71,94.73,94.69,94.73,6900.0,74.9372,74.9531,74.9214,74.9531,6900.0
2013-02-01 13:30:00,94.74,94.8,94.73,94.8,7200.0,74.961,75.0084,74.9531,75.0084,7200.0
2013-02-01 13:35:00,94.8,94.84,94.78,94.8,24300.0,75.0084,75.0401,74.9926,75.0084,24300.0
2013-02-01 13:40:00,94.79,94.81,94.73,94.74,10800.0,75.0005,75.0164,74.9531,74.961,10800.0
2013-02-01 13:45:00,94.74,94.75,94.72,94.72,6600.0,74.961,74.9689,74.9452,74.9452,6600.0
2013-02-01 13:50:00,94.72,94.75,94.7,94.74,7200.0,74.9452,74.9689,74.9293,74.961,7200.0
2013-02-01 13:55:00,94.74,94.78,94.7,94.74,17300.0,74.961,74.9926,74.9293,74.961,17300.0
2013-02-01 14:00:00,94.73,94.74,94.7,94.72,7800.0,74.9531,74.961,74.9293,74.9452,7800.0
2013-02-01 14:05:00,94.72,94.74,94.65,94.65,20700.0,74.9452,74.961,74.8898,74.8898,20700.0
2013-02-01 14:10:00,94.65,94.65,94.6,94.6,9800.0,74.8898,74.8898,74.8502,74.8502,9800.0
2013-02-01 14:15:00,94.6,94.61,94.55,94.57,22500.0,74.8502,74.8581,74.8106,74.8265,22500.0
2013-02-01 14:20:00,94.57,94.59,94.53,94.59,19100.0,74.8265,74.8423,74.7948,74.8423,19100.0
2013-02-01 14:25:00,94.59,94.68,94.57,94.68,18000.0,74.8423,74.9135,74.8265,74.9135,18000.0
2013-02-01 14:30:00,94.68,94.71,94.62,94.64,34800.0,74.9135,74.9372,74.866,74.8819,34800.0
2013-02-01 14:35:00,94.65,94.7,94.64,94.7,23500.0,74.8898,74.9293,74.8819,74.9293,23500.0
2013-02-01 14:40:00,94.7,94.77,94.7,94.77,26400.0,74.9293,74.9847,74.9293,74.9847,26400.0
2013-02-01 14:45:00,94.76,94.77,94.71,94.72,80800.0,74.9768,74.9847,74.9372,74.9452,80800.0
2013-02-01 14:50:00,94.72,94.73,94.67,94.7,78000.0,74.9452,74.9531,74.9056,74.9293,78000.0
2013-02-01 14:55:00,94.69,94.71,94.59,94.62,19400.0,74.9214,74.9372,74.8423,74.866,19400.0
2013-02-01 15:00:00,94.61,94.65,94.59,94.63,12900.0,74.8581,74.8898,74.8423,74.8739,12900.0
2013-02-01 15:05:00,94.63,94.66,94.59,94.64,15000.0,74.8739,74.8977,74.8423,74.8819,15000.0
2013-02-01 15:10:00,94.64,94.66,94.61,94.62,19700.0,74.8819,74.8977,74.8581,74.866,19700.0
2013-02-01 15:15:00,94.62,94.65,94.6,94.62,31900.0,74.866,74.8898,74.8502,74.866,31900.0
2013-02-01 15:20:00,94.62,94.67,94.59,94.59,57300.0,74.866,74.9056,74.8423,74.8423,57300.0
2013-02-01 15:25:00,94.6,94.63,94.53,94.53,30500.0,74.8502,74.8739,74.7948,74.7948,30500.0
2013-02-01 15:30:00,94.54,94.57,94.48,94.53,31600.0,74.8027,74.8265,74.7553,74.7948,31600.0
2013-02-01 15:35:00,94.52,94.55,94.52,94.53,23700.0,74.7869,74.8106,74.7869,74.7948,23700.0
2013-02-01 15:40:00,94.53,94.68,94.52,94.65,31200.0,74.7948,74.9135,74.7869,74.8898,31200.0
2013-02-01 15:45:00,94.65,94.79,94.65,94.72,78900.0,74.8898,75.0005,74.8898,74.9452,78900.0
2013-02-01 15:50:00,94.72,94.72,94.61,94.65,49800.0,74.9452,74.9452,74.8581,74.8898,49800.0
2013-02-01 15:55:00,94.67,94.67,94.56,94.63,96400.0,74.9056,74.9056,74.8186,74.8739,96400.0
2013-02-04 09:30:00,94.05,94.12,93.13,93.67,113000.0,74.415,74.4704,73.6871,74.1144,113000.0
2013-02-04 09:35:00,93.7,93.89,93.7,93.79,24900.0,74.1381,74.2884,74.1381,74.2093,24900.0
2013-02-04 09:40:00,93.8,93.82,93.52,93.74,37700.0,74.2172,74.233,73.9957,74.1697,37700.0
2013-02-04 09:45:00,93.74,93.75,93.52,93.71,26800.0,74.1697,74.1777,73.9957,74.146,26800.0
2013-02-04 09:50:00,93.71,93.82,93.68,93.76,32000.0,74.146,74.233,74.1223,74.1856,32000.0
2013-02-04 09:55:00,93.75,93.85,93.72,93.77,21100.0,74.1777,74.2568,74.1539,74.1935,21100.0
2013-02-04 10:00:00,93.77,93.9,93.73,93.76,43700.0,74.1935,74.2963,74.1618,74.1856,43700.0
2013-02-04 10:05:00,93.78,93.84,93.71,93.81,29200.0,74.2014,74.2489,74.146,74.2251,29200.0
2013-02-04 10:10:00,93.79,93.84,93.69,93.73,22200.0,74.2093,74.2489,74.1302,74.1618,22200.0
2013-02-04 10:15:00,93.73,93.73,93.56,93.59,24300.0,74.1618,74.1618,74.0273,74.0511,24300.0
2013-02-04 10:20:00,93.6,93.61,93.48,93.48,9900.0,74.059,74.0669,73.964,73.964,9900.0
2013-02-04 10:25:00,93.48,93.49,93.39,93.42,41100.0,73.964,73.9719,73.8928,73.9166,41100.0
2013-02-04 10:30:00,93.42,93.48,93.36,93.36,28800.0,73.9166,73.964,73.8691,73.8691,28800.0
2013-02-04 10:35:00,93.38,93.44,93.38,93.39,23800.0,73.8849,73.9324,73.8849,73.8928,23800.0
2013-02-04 10:40:00,93.4,93.46,93.39,93.42,45100.0,73.9007,73.9482,73.8928,73.9166,45100.0
2013-02-04 10:45:00,93.43,93.48,93.41,93.47,22400.0,73.9245,73.964,73.9086,73.9561,22400.0
2013-02-04 10:50:00,93.47,93.54,93.4,93.47,33300.0,73.9561,74.0115,73.9007,73.9561,33300.0
2013-02-04 10:55:00,93.48,93.54,93.38,93.38,24000.0,73.964,74.0115,73.8849,73.8849,24000.0
2013-02-04 11:00:00,93.38,93.43,93.3,93.31,37300.0,73.8849,73.9245,73.8216,73.8295,37300.0
2013-02-04 11:05:00,93.31,93.43,93.27,93.43,32400.0,73.8295,73.9245,73.7979,73.9245,32400.0
2013-02-04 11:10:00,93.42,93.56,93.4,93.53,24800.0,73.9166,74.0273,73.9007,74.0036,24800.0
2013-02-04 11:15:00,93.54,93.58,93.51,93.56,18600.0,74.0115,74.0432,73.9878,74.0273,18600.0
2013-02-04 11:20:00,93.56,93.61,93.55,93.57,12800.0,74.0273,74.0669,74.0194,74.0352,12800.0
2013-02-04 11:25:00,93.59,93.6,93.44,93.47,35900.0,74.0511,74.059,73.9324,73.9561,35900.0
2013-02-04 11:30:00,93.47,93.57,93.45,93.49,24000.0,73.9561,74.0352,73.9403,73.9719,24000.0
2013-02-04 11:35:00,93.5,93.51,93.43,93.47,19800.0,73.9799,73.9878,73.9245,73.9561,19800.0
2013-02-04 11:40:00,93.47,93.5,93.39,93.42,13500.0,73.9561,73.9799,73.8928,73.9166,13500.0
2013-02-04 11:45:00,93.42,93.56,93.42,93.51,29400.0,73.9166,74.0273,73.9166,73.9878,29400.0
2013-02-04 11:50:00,93.53,93.56,93.42,93.46,17500.0,74.0036,74.0273,73.9166,73.9482,17500.0
2013-02-04 11:55:00,93.46,93.46,93.36,93.39,21700.0,73.9482,73.9482,73.8691,73.8928,21700.0
2013-02-04 12:00:00,93.4,93.4,93.37,93.39,11800.0,73.9007,73.9007,73.877,73.8928,11800.0
2013-02-04 12:05:00,93.39,93.4,93.32,93.36,21700.0,73.8928,73.9007,73.8374,73.8691,21700.0
2013-02-04 12:10:00,93.34,93.41,93.3,93.38,37100.0,73.8533,73.9086,73.8216,73.8849,37100.0
2013-02-04 12:15:00,93.38,93.39,93.3,93.3,8200.0,73.8849,73.8928,73.8216,73.8216,8200.0
2013-02-04 12:20:00,93.32,93.33,93.27,93.33,12500.0,73.8374,73.8453,73.7979,73.8453,12500.0
2013-02-04 12:25:00,93.32,93.36,93.28,93.28,10500.0,73.8374,73.8691,73.8058,73.8058,10500.0
2013-02-04 12:30:00,93.29,93.39,93.29,93.37,68800.0,73.8137,73.8928,73.8137,73.877,68800.0
2013-02-04 12:35:00,93.38,93.43,93.33,93.43,15200.0,73.8849,73.9245,73.8453,73.9245,15200.0
2013-02-04 12:40:00,93.44,93.52,93.44,93.48,14300.0,73.9324,73.9957,73.9324,73.964,14300.0
2013-02-04 12:45:00,93.48,93.58,93.47,93.55,51000.0,73.964,74.0432,73.9561,74.0194,51000.0
2013-02-04 12:50:00,93.55,93.58,93.51,93.56,11800.0,74.0194,74.0432,73.9878,74.0273,11800.0
2013-02-04 12:55:00,93.57,93.58,93.44,93.44,17900.0,74.0352,74.0432,73.9324,73.9324,17900.0
2013-02-04 13:00:00,93.45,93.56,93.44,93.52,29300.0,73.9403,74.0273,73.9324,73.9957,29300.0
2013-02-04 13:05:00,93.53,93.54,93.49,93.54,14300.0,74.0036,74.0115,73.9719,74.0115,14300.0
2013-02-04 13:10:00,93.54,93.57,93.54,93.55,4600.0,74.0115,74.0352,74.0115,74.0194,4600.0
2013-02-04 13:15:00,93.56,93.57,93.45,93.46,45000.0,74.0273,74.0352,73.9403,73.9482,45000.0
2013-02-04 13:20:00,93.46,93.5,93.44,93.48,16300.0,73.9482,73.9799,73.9324,73.964,16300.0
2013-02-04 13:25:00,93.48,93.55,93.47,93.52,6700.0,73.964,74.0194,73.9561,73.9957,6700.0
2013-02-04 13:30:00,93.52,93.52,93.46,93.47,7100.0,73.9957,73.9957,73.9482,73.9561,7100.0
2013-02-04 13:35:00,93.46,93.52,93.42,93.48,38500.0,73.9482,73.9957,73.9166,73.964,38500.0
2013-02-04 13:40:00,93.48,93.5,93.44,93.45,9800.0,73.964,73.9799,73.9324,73.9403,9800.0
2013-02-04 13:45:00,93.45,93.45,93.28,93.29,28000.0,73.9403,73.9403,73.8058,73.8137,28000.0
2013-02-04 13:50:00,93.3,93.3,93.24,93.25,11500.0,73.8216,73.8216,73.7741,73.782,11500.0
2013-02-04 13:55:00,93.25,93.26,93.21,93.21,30400.0,73.782,73.79,73.7504,73.7504,30400.0
2013-02-04 14:00:00,93.21,93.28,93.21,93.28,19100.0,73.7504,73.8058,73.7504,73.8058,19100.0
2013-02-04 14:05:00,93.27,93.27,93.17,93.17,22000.0,73.7979,73.7979,73.7187,73.7187,22000.0
2013-02-04 14:10:00,93.17,93.22,93.17,93.2,11900.0,73.7187,73.7583,73.7187,73.7425,11900.0
2013-02-04 14:15:00,93.2,93.25,93.2,93.24,11000.0,73.7425,73.782,73.7425,73.7741,11000.0
2013-02-04 14:20:00,93.25,93.25,93.23,93.24,9800.0,73.782,73.782,73.7662,73.7741,9800.0
2013-02-04 14:25:00,93.25,93.25,93.21,93.25,24800.0,73.782,73.782,73.7504,73.782,24800.0
2013-02-04 14:30:00,93.25,93.32,93.24,93.29,22100.0,73.782,73.8374,73.7741,73.8137,22100.0
2013-02-04 14:35:00,93.31,93.37,93.29,93.36,15300.0,73.8295,73.877,73.8137,73.8691,15300.0
2013-02-04 14:40:00,93.36,93.39,93.33,93.38,36000.0,73.8691,73.8928,73.8453,73.8849,36000.0
2013-02-04 14:45:00,93.37,93.38,93.29,93.3,62900.0,73.877,73.8849,73.8137,73.8216,62900.0
2013-02-04 14:50:00,93.28,93.31,93.2,93.27,67000.0,73.8058,73.8295,73.7425,73.7979,67000.0
2013-02-04 14:55:00,93.28,93.31,93.21,93.3,36000.0,73.8058,73.8295,73.7504,73.8216,36000.0
2013-02-04 15:00:00,93.28,93.33,93.24,93.29,27800.0,73.8058,73.8453,73.7741,73.8137,27800.0
2013-02-04 15:05:00,93.29,93.33,93.29,93.3,41200.0,73.8137,73.8453,73.8137,73.8216,41200.0
2013-02-04 15:10:00,93.29,93.31,93.26,93.29,18800.0,73.8137,73.8295,73.79,73.8137,18800.0
2013-02-04 15:15:00,93.29,93.29,93.24,93.28,14900.0,73.8137,73.8137,73.7741,73.8058,14900.0
2013-02-04 15:20:00,93.29,93.3,93.2,93.2,34100.0,73.8137,73.8216,73.7425,73.7425,34100.0
2013-02-04 15:25:00,93.2,93.28,93.19,93.25,33600.0,73.7425,73.8058,73.7346,73.782,33600.0
2013-02-04 15:30:00,93.26,93.33,93.21,93.26,50600.0,73.79,73.8453,73.7504,73.79,50600.0
2013-02-04 15:35:00,93.27,93.3,93.2,93.24,42500.0,73.7979,73.8216,73.7425,73.7741,42500.0
2013-02-04 15:40:00,93.23,93.26,93.17,93.17,33700.0,73.7662,73.79,73.7187,73.7187,33700.0
2013-02-04 15:45:00,93.19,93.2,93.11,93.11,57600.0,73.7346,73.7425,73.6713,73.6713,57600.0
2013-02-04 15:50:00,93.12,93.14,93.07,93.11,100100.0,73.6792,73.695,73.6396,73.6713,100100.0
2013-02-04 15:55:00,93.12,93.17,93.06,93.16,144800.0,73.6792,73.7187,73.6317,73.7108,144800.0
2013-02-05 09:30:00,93.92,93.92,93.41,93.67,66000.0,74.3122,74.3122,73.9086,74.1144,66000.0
2013-02-05 09:35:00,93.71,93.81,93.62,93.63,36200.0,74.146,74.2251,74.0748,74.0827,36200.0
2013-02-05 09:40:00,93.64,93.86,93.54,93.85,37500.0,74.0906,74.2647,74.0115,74.2568,37500.0
2013-02-05 09:45:00,93.82,93.93,93.62,93.85,36600.0,74.233,74.3201,74.0748,74.2568,36600.0
2013-02-05 09:50:00,93.87,94.09,93.87,94.03,30600.0,74.2726,74.4467,74.2726,74.3992,30600.0
2013-02-05 09:55:00,94.03,94.04,93.79,93.79,21400.0,74.3992,74.4071,74.2093,74.2093,21400.0
2013-02-05 10:00:00,93.81,93.96,93.77,93.92,18200.0,74.2251,74.3438,74.1935,74.3122,18200.0
2013-02-05 10:05:00,93.92,93.92,93.7,93.71,31800.0,74.3122,74.3122,74.1381,74.146,31800.0
2013-02-05 10:10:00,93.72,93.85,93.68,93.68,75600.0,74.1539,74.2568,74.1223,74.1223,75600.0
2013-02-05 10:15:00,93.68,93.74,93.59,93.59,34200.0,74.1223,74.1697,74.0511,74.0511,34200.0
2013-02-05 10:20:00,93.6,93.66,93.58,93.63,15700.0,74.059,74.1064,74.0432,74.0827,15700.0
2013-02-05 10:25:00,93.65,93.68,93.48,93.48,31000.0,74.0985,74.1223,73.964,73.964,31000.0
2013-02-05 10:30:00,93.49,93.57,93.48,93.54,25300.0,73.9719,74.0352,73.964,74.0115,25300.0
2013-02-05 10:35:00,93.54,93.65,93.52,93.65,20900.0,74.0115,74.0985,73.9957,74.0985,20900.0
2013-02-05 10:40:00,93.65,93.83,93.65,93.79,32300.0,74.0985,74.241,74.0985,74.2093,32300.0
2013-02-05 10:45:00,93.78,93.94,93.76,93.84,26200.0,74.2014,74.328,74.1856,74.2489,26200.0
2013-02-05 10:50:00,93.85,93.93,93.81,93.85,24000.0,74.2568,74.3201,74.2251,74.2568,24000.0
2013-02-05 10:55:00,93.84,93.91,93.83,93.84,24900.0,74.2489,74.3043,74.241,74.2489,24900.0
2013-02-05 11:00:00,93.83,93.92,93.83,93.9,13700.0,74.241,74.3122,74.241,74.2963,13700.0
2013-02-05 11:05:00,93.9,93.92,93.82,93.85,13600.0,74.2963,74.3122,74.233,74.2568,13600.0
2013-02-05 11:10:00,93.85,93.95,93.85,93.95,16800.0,74.2568,74.3359,74.2568,74.3359,16800.0
2013-02-05 11:15:00,93.94,93.95,93.84,93.84,11200.0,74.328,74.3359,74.2489,74.2489,11200.0
2013-02-05 11:20:00,93.85,93.98,93.85,93.98,13900.0,74.2568,74.3596,74.2568,74.3596,13900.0
2013-02-05 11:25:00,93.99,94.01,93.92,93.92,17400.0,74.3676,74.3834,74.3122,74.3122,17400.0
2013-02-05 11:30:00,93.92,94.0,93.84,93.99,20100.0,74.3122,74.3755,74.2489,74.3676,20100.0
2013-02-05 11:35:00,94.01,94.02,93.97,93.97,12700.0,74.3834,74.3913,74.3517,74.3517,12700.0
2013-02-05 11:40:00,93.97,94.01,93.96,93.96,15300.0,74.3517,74.3834,74.3438,74.3438,15300.0
2013-02-05 11:45:00,93.96,93.97,93.89,93.95,25000.0,74.3438,74.3517,74.2884,74.3359,25000.0
2013-02-05 11:50:00,93.97,93.97,93.87,93.9,24400.0,74.3517,74.3517,74.2726,74.2963,24400.0
2013-02-05 11:55:00,93.91,94.0,93.88,94.0,17700.0,74.3043,74.3755,74.2805,74.3755,17700.0
2013-02-05 12:00:00,93.99,94.0,93.93,93.96,34700.0,74.3676,74.3755,74.3201,74.3438,34700.0
2013-02-05 12:05:00,93.99,94.0,93.98,93.99,9800.0,74.3676,74.3755,74.3596,74.3676,9800.0
2013-02-05 12:10:00,93.99,94.0,93.97,93.97,12000.0,74.3676,74.3755,74.3517,74.3517,12000.0
2013-02-05 12:15:00,93.98,93.99,93.91,93.93,8700.0,74.3596,74.3676,74.3043,74.3201,8700.0
2013-02-05 12:20:00,93.94,93.95,93.92,93.92,6900.0,74.328,74.3359,74.3122,74.3122,6900.0
2013-02-05 12:25:00,93.91,93.94,93.88,93.88,29000.0,74.3043,74.328,74.2805,74.2805,29000.0
2013-02-05 12:30:00,93.87,93.88,93.79,93.8,11700.0,74.2726,74.2805,74.2093,74.2172,11700.0
2013-02-05 12:35:00,93.81,93.83,93.79,93.8,53200.0,74.2251,74.241,74.2093,74.2172,53200.0
2013-02-05 12:40:00,93.79,93.79,93.74,93.74,17100.0,74.2093,74.2093,74.1697,74.1697,17100.0
2013-02-05 12:45:00,93.74,93.77,93.74,93.74,14900.0,74.1697,74.1935,74.1697,74.1697,14900.0
2013-02-05 12:50:00,93.73,93.77,93.7,93.76,14300.0,74.1618,74.1935,74.1381,74.1856,14300.0
2013-02-05 12:55:00,93.74,93.77,93.72,93.75,11400.0,74.1697,74.1935,74.1539,74.1777,11400.0
2013-02-05 13:00:00,93.75,93.78,93.73,93.73,20500.0,74.1777,74.2014,74.1618,74.1618,20500.0
2013-02-05 13:05:00,93.74,93.76,93.73,93.75,8900.0,74.1697,74.1856,74.1618,74.1777,8900.0
2013-02-05 13:10:00,93.76,93.77,93.74,93.76,10700.0,74.1856,74.1935,74.1697,74.1856,10700.0
2013-02-05 13:15:00,93.76,93.78,93.75,93.75,8700.0,74.1856,74.2014,74.1777,74.1777,8700.0
2013-02-05 13:20:00,93.75,93.77,93.75,93.75,7800.0,74.1777,74.1935,74.1777,74.1777,7800.0
2013-02-05 13:25:00,93.77,93.83,93.76,93.76,83600.0,74.1935,74.241,74.1856,74.1856,83600.0
2013-02-05 13:30:00,93.76,93.79,93.74,93.75,15500.0,74.1856,74.2093,74.1697,74.1777,15500.0
2013-02-05 13:35:00,93.75,93.78,93.75,93.76,15300.0,74.1777,74.2014,74.1777,74.1856,15300.0
2013-02-05 13:40:00,93.76,93.78,93.76,93.76,9800.0,74.1856,74.2014,74.1856,74.1856,9800.0
2013-02-05 13:45:00,93.77,93.78,93.75,93.76,13200.0,74.1935,74.2014,74.1777,74.1856,13200.0
2013-02-05 13:50:00,93.76,93.77,93.73,93.74,14000.0,74.1856,74.1935,74.1618,74.1697,14000.0
2013-02-05 13:55:00,93.75,93.75,93.72,93.72,19900.0,74.1777,74.1777,74.1539,74.1539,19900.0
2013-02-05 14:00:00,93.72,93.76,93.72,93.75,17300.0,74.1539,74.1856,74.1539,74.1777,17300.0
2013-02-05 14:05:00,93.76,93.77,93.72,93.73,11300.0,74.1856,74.1935,74.1539,74.1618,11300.0
2013-02-05 14:10:00,93.73,93.77,93.73,93.75,11800.0,74.1618,74.1935,74.1618,74.1777,11800.0
2013-02-05 14:15:00,93.75,93.77,93.73,93.73,20000.0,74.1777,74.1935,74.1618,74.1618,20000.0
2013-02-05 14:20:00,93.74,93.78,93.7,93.7,34700.0,74.1697,74.2014,74.1381,74.1381,34700.0
2013-02-05 14:25:00,93.7,93.76,93.7,93.73,8400.0,74.1381,74.1856,74.1381,74.1618,8400.0
2013-02-05 14:30:00,93.72,93.75,93.7,93.72,24800.0,74.1539,74.1777,74.1381,74.1539,24800.0
2013-02-05 14:35:00,93.71,93.73,93.68,93.7,13000.0,74.146,74.1618,74.1223,74.1381,13000.0
2013-02-05 14:40:00,93.7,93.72,93.7,93.72,15000.0,74.1381,74.1539,74.1381,74.1539,15000.0
2013-02-05 14:45:00,93.71,93.74,93.7,93.7,26400.0,74.146,74.1697,74.1381,74.1381,26400.0
2013-02-05 14:50:00,93.7,93.73,93.68,93.69,23900.0,74.1381,74.1618,74.1223,74.1302,23900.0
2013-02-05 14:55:00,93.68,93.69,93.62,93.65,14700.0,74.1223,74.1302,74.0748,74.0985,14700.0
2013-02-05 15:00:00,93.66,93.67,93.5,93.55,84100.0,74.1064,74.1144,73.9799,74.0194,84100.0
2013-02-05 15:05:00,93.55,93.6,93.54,93.59,27900.0,74.0194,74.059,74.0115,74.0511,27900.0
2013-02-05 15:10:00,93.6,93.7,93.58,93.69,17400.0,74.059,74.1381,74.0432,74.1302,17400.0
2013-02-05 15:15:00,93.7,93.72,93.6,93.6,27400.0,74.1381,74.1539,74.059,74.059,27400.0
2013-02-05 15:20:00,93.59,93.59,93.51,93.52,26800.0,74.0511,74.0511,73.9878,73.9957,26800.0
2013-02-05 15:25:00,93.53,93.53,93.46,93.49,36600.0,74.0036,74.0036,73.9482,73.9719,36600.0
2013-02-05 15:30:00,93.49,93.53,93.48,93.5,50700.0,73.9719,74.0036,73.964,73.9799,50700.0
2013-02-05 15:35:00,93.5,93.51,93.45,93.47,43300.0,73.9799,73.9878,73.9403,73.9561,43300.0
2013-02-05 15:40:00,93.47,93.5,93.46,93.5,44100.0,73.9561,73.9799,73.9482,73.9799,44100.0
2013-02-05 15:45:00,93.5,93.52,93.41,93.42,65700.0,73.9799,73.9957,73.9086,73.9166,65700.0
2013-02-05 15:50:00,93.42,93.43,93.29,93.29,89400.0,73.9166,73.9245,73.8137,73.8137,89400.0
2013-02-05 15:55:00,93.29,93.4,93.26,93.36,168000.0,73.8137,73.9007,73.79,73.8691,168000.0
2013-02-06 09:30:00,93.0,93.08,92.88,92.99,64300.0,73.5842,73.6475,73.4893,73.5763,64300.0
2013-02-06 09:35:00,93.04,93.27,92.98,93.25,25900.0,73.6159,73.7979,73.5684,73.782,25900.0
2013-02-06 09:40:00,93.22,93.38,93.18,93.32,28500.0,73.7583,73.8849,73.7267,73.8374,28500.0
2013-02-06 09:45:00,93.32,93.32,93.15,93.26,26000.0,73.8374,73.8374,73.7029,73.79,26000.0
2013-02-06 09:50:00,93.27,93.34,93.22,93.22,23200.0,73.7979,73.8533,73.7583,73.7583,23200.0
2013-02-06 09:55:00,93.21,93.35,93.21,93.27,27300.0,73.7504,73.8612,73.7504,73.7979,27300.0
2013-02-06 10:00:00,93.25,93.29,93.14,93.18,44000.0,73.782,73.8137,73.695,73.7267,44000.0
2013-02-06 10:05:00,93.19,93.22,93.01,93.01,38100.0,73.7346,73.7583,73.5922,73.5922,38100.0
2013-02-06 10:10:00,93.03,93.15,93.02,93.15,24300.0,73.608,73.7029,73.6001,73.7029,24300.0
2013-02-06 10:15:00,93.15,93.17,93.01,93.03,25500.0,73.7029,73.7187,73.5922,73.608,25500.0
2013-02-06 10:20:00,93.02,93.02,92.9,92.93,24100.0,73.6001,73.6001,73.5051,73.5289,24100.0
2013-02-06 10:25:00,92.93,93.02,92.92,92.92,28400.0,73.5289,73.6001,73.5209,73.5209,28400.0
2013-02-06 10:30:00,92.94,92.96,92.86,92.86,25700.0,73.5368,73.5526,73.4735,73.4735,25700.0
2013-02-06 10:35:00,92.88,92.92,92.79,92.82,37500.0,73.4893,73.5209,73.4181,73.4418,37500.0
2013-02-06 10:40:00,92.83,92.88,92.82,92.84,25500.0,73.4497,73.4893,73.4418,73.4576,25500.0
2013-02-06 10:45:00,92.84,92.84,92.69,92.74,46000.0,73.4576,73.4576,73.339,73.3785,46000.0
2013-02-06 10:50:00,92.75,92.83,92.71,92.76,49900.0,73.3864,73.4497,73.3548,73.3943,49900.0
2013-02-06 10:55:00,92.76,92.78,92.71,92.71,23000.0,73.3943,73.4102,73.3548,73.3548,23000.0
2013-02-06 11:00:00,92.73,92.85,92.72,92.83,33900.0,73.3706,73.4656,73.3627,73.4497,33900.0
2013-02-06 11:05:00,92.84,92.86,92.77,92.77,28500.0,73.4576,73.4735,73.4023,73.4023,28500.0
2013-02-06 11:10:00,92.78,92.82,92.77,92.81,37400.0,73.4102,73.4418,73.4023,73.4339,37400.0
2013-02-06 11:15:00,92.81,92.89,92.81,92.85,44800.0,73.4339,73.4972,73.4339,73.4656,44800.0
2013-02-06 11:20:00,92.86,92.94,92.85,92.88,43200.0,73.4735,73.5368,73.4656,73.4893,43200.0
2013-02-06 11:25:00,92.89,92.94,92.88,92.9,40600.0,73.4972,73.5368,73.4893,73.5051,40600.0
2013-02-06 11:30:00,92.9,92.95,92.87,92.87,39900.0,73.5051,73.5447,73.4814,73.4814,39900.0
2013-02-06 11:35:00,92.88,92.88,92.74,92.77,46100.0,73.4893,73.4893,73.3785,73.4023,46100.0
2013-02-06 11:40:00,92.77,92.78,92.69,92.69,31500.0,73.4023,73.4102,73.339,73.339,31500.0
2013-02-06 11:45:00,92.68,92.7,92.62,92.62,26700.0,73.331,73.3469,73.2836,73.2836,26700.0
2013-02-06 11:50:00,92.63,92.67,92.61,92.67,32500.0,73.2915,73.3231,73.2757,73.3231,32500.0
2013-02-06 11:55:00,92.68,92.78,92.68,92.75,18200.0,73.331,73.4102,73.331,73.3864,18200.0
2013-02-06 12:00:00,92.75,92.78,92.72,92.75,27900.0,73.3864,73.4102,73.3627,73.3864,27900.0
2013-02-06 12:05:00,92.75,92.76,92.73,92.75,28200.0,73.3864,73.3943,73.3706,73.3864,28200.0
2013-02-06 12:10:00,92.75,92.77,92.73,92.76,19900.0,73.3864,73.4023,73.3706,73.3943,19900.0
2013-02-06 12:15:00,92.75,92.76,92.71,92.75,28900.0,73.3864,73.3943,73.3548,73.3864,28900.0
2013-02-06 12:20:00,92.75,92.76,92.73,92.75,10400.0,73.3864,73.3943,73.3706,73.3864,10400.0
2013-02-06 12:25:00,92.75,92.76,92.7,92.72,36000.0,73.3864,73.3943,73.3469,73.3627,36000.0
2013-02-06 12:30:00,92.72,92.74,92.71,92.73,11300.0,73.3627,73.3785,73.3548,73.3706,11300.0
2013-02-06 12:35:00,92.73,92.75,92.72,92.73,20100.0,73.3706,73.3864,73.3627,73.3706,20100.0
2013-02-06 12:40:00,92.74,92.75,92.72,92.74,14500.0,73.3785,73.3864,73.3627,73.3785,14500.0
2013-02-06 12:45:00,92.73,92.75,92.72,92.74,21200.0,73.3706,73.3864,73.3627,73.3785,21200.0
2013-02-06 12:50:00,92.74,92.75,92.7,92.71,15000.0,73.3785,73.3864,73.3469,73.3548,15000.0
2013-02-06 12:55:00,92.71,92.71,92.68,92.68,12400.0,73.3548,73.3548,73.331,73.331,12400.0
2013-02-06 13:00:00,92.68,92.73,92.66,92.67,15700.0,73.331,73.3706,73.3152,73.3231,15700.0
2013-02-06 13:05:00,92.67,92.69,92.61,92.64,24000.0,73.3231,73.339,73.2757,73.2994,24000.0
2013-02-06 13:10:00,92.64,92.7,92.61,92.62,41100.0,73.2994,73.3469,73.2757,73.2836,41100.0
2013-02-06 13:15:00,92.63,92.7,92.63,92.7,26300.0,73.2915,73.3469,73.2915,73.3469,26300.0
2013-02-06 13:20:00,92.7,92.7,92.61,92.61,31300.0,73.3469,73.3469,73.2757,73.2757,31300.0
2013-02-06 13:25:00,92.61,92.64,92.55,92.55,14100.0,73.2757,73.2994,73.2282,73.2282,14100.0
2013-02-06 13:30:00,92.56,92.56,92.42,92.44,28300.0,73.2361,73.2361,73.1253,73.1412,28300.0
2013-02-06 13:35:00,92.44,92.53,92.44,92.51,15900.0,73.1412,73.2124,73.1412,73.1965,15900.0
2013-02-06 13:40:00,92.52,92.55,92.5,92.54,8100.0,73.2044,73.2282,73.1886,73.2203,8100.0
2013-02-06 13:45:00,92.53,92.56,92.52,92.54,14300.0,73.2124,73.2361,73.2044,73.2203,14300.0
2013-02-06 13:50:00,92.53,92.54,92.49,92.52,16100.0,73.2124,73.2203,73.1807,73.2044,16100.0
2013-02-06 13:55:00,92.52,92.53,92.49,92.5,15100.0,73.2044,73.2124,73.1807,73.1886,15100.0
2013-02-06 14:00:00,92.5,92.53,92.5,92.52,34600.0,73.1886,73.2124,73.1886,73.2044,34600.0
2013-02-06 14:05:00,92.52,92.52,92.44,92.52,17600.0,73.2044,73.2044,73.1412,73.2044,17600.0
2013-02-06 14:10:00,92.51,92.53,92.47,92.5,20200.0,73.1965,73.2124,73.1649,73.1886,20200.0
2013-02-06 14:15:00,92.49,92.53,92.46,92.51,33300.0,73.1807,73.2124,73.157,73.1965,33300.0
2013-02-06 14:20:00,92.51,92.53,92.46,92.52,29700.0,73.1965,73.2124,73.157,73.2044,29700.0
2013-02-06 14:25:00,92.51,92.53,92.49,92.51,16200.0,73.1965,73.2124,73.1807,73.1965,16200.0
2013-02-06 14:30:00,92.52,92.58,92.5,92.57,29700.0,73.2044,73.2519,73.1886,73.244,29700.0
2013-02-06 14:35:00,92.56,92.65,92.56,92.65,12400.0,73.2361,73.3073,73.2361,73.3073,12400.0
2013-02-06 14:40:00,92.66,92.69,92.62,92.65,26800.0,73.3152,73.339,73.2836,73.3073,26800.0
2013-02-06 14:45:00,92.64,92.72,92.64,92.69,11000.0,73.2994,73.3627,73.2994,73.339,11000.0
2013-02-06 14:50:00,92.69,92.7,92.59,92.64,46300.0,73.339,73.3469,73.2598,73.2994,46300.0
2013-02-06 14:55:00,92.65,92.75,92.64,92.75,13500.0,73.3073,73.3864,73.2994,73.3864,13500.0
2013-02-06 15:00:00,92.75,92.75,92.71,92.72,19500.0,73.3864,73.3864,73.3548,73.3627,19500.0
2013-02-06 15:05:00,92.72,92.73,92.7,92.71,11300.0,73.3627,73.3706,73.3469,73.3548,11300.0
2013-02-06 15:10:00,92.71,92.75,92.68,92.71,20900.0,73.3548,73.3864,73.331,73.3548,20900.0
2013-02-06 15:15:00,92.71,92.71,92.65,92.65,18600.0,73.3548,73.3548,73.3073,73.3073,18600.0
2013-02-06 15:20:00,92.66,92.69,92.65,92.66,35200.0,73.3152,73.339,73.3073,73.3152,35200.0
2013-02-06 15:25:00,92.66,92.68,92.64,92.67,33000.0,73.3152,73.331,73.2994,73.3231,33000.0
2013-02-06 15:30:00,92.67,92.67,92.64,92.65,31200.0,73.3231,73.3231,73.2994,73.3073,31200.0
2013-02-06 15:35:00,92.65,92.66,92.6,92.63,36600.0,73.3073,73.3152,73.2677,73.2915,36600.0
2013-02-06 15:40:00,92.63,92.7,92.62,92.69,60100.0,73.2915,73.3469,73.2836,73.339,60100.0
2013-02-06 15:45:00,92.72,92.75,92.7,92.72,40400.0,73.3627,73.3864,73.3469,73.3627,40400.0
2013-02-06 15:50:00,92.73,92.75,92.71,92.73,62100.0,73.3706,73.3864,73.3548,73.3706,62100.0
2013-02-06 15:55:00,92.73,92.75,92.67,92.69,92600.0,73.3706,73.3864,73.3231,73.339,92600.0
2013-02-07 09:30:00,92.83,92.95,92.67,92.84,53800.0,73.4497,73.5447,73.3231,73.4576,53800.0
2013-02-07 09:35:00,92.92,93.05,92.25,92.37,32500.0,73.5209,73.6238,72.9908,73.0858,32500.0
2013-02-07 09:40:00,92.4,92.6,92.37,92.6,15300.0,73.1095,73.2677,73.0858,73.2677,15300.0
2013-02-07 09:45:00,92.57,92.68,92.52,92.59,18400.0,73.244,73.331,73.2044,73.2598,18400.0
2013-02-07 09:50:00,92.59,92.6,92.4,92.4,25000.0,73.2598,73.2677,73.1095,73.1095,25000.0
2013-02-07 09:55:00,92.39,92.43,92.34,92.36,15200.0,73.1016,73.1332,73.062,73.0779,15200.0
2013-02-07 10:00:00,92.38,92.38,92.3,92.36,19200.0,73.0937,73.0937,73.0304,73.0779,19200.0
2013-02-07 10:05:00,92.35,92.4,92.34,92.39,20400.0,73.0699,73.1095,73.062,73.1016,20400.0
2013-02-07 10:10:00,92.38,92.41,92.17,92.22,28400.0,73.0937,73.1174,72.9275,72.9671,28400.0
2013-02-07 10:15:00,92.22,92.23,92.08,92.15,33200.0,72.9671,72.975,72.8563,72.9117,33200.0
2013-02-07 10:20:00,92.14,92.16,91.89,91.9,51900.0,72.9038,72.9196,72.706,72.7139,51900.0
2013-02-07 10:25:00,91.9,91.99,91.79,91.79,39300.0,72.7139,72.7851,72.6269,72.6269,39300.0
2013-02-07 10:30:00,91.78,91.99,91.7,91.88,49000.0,72.6189,72.7851,72.5556,72.6981,49000.0
2013-02-07 10:35:00,91.87,91.87,91.65,91.66,46100.0,72.6902,72.6902,72.5161,72.524,46100.0
2013-02-07 10:40:00,91.66,91.79,91.66,91.76,19700.0,72.524,72.6269,72.524,72.6031,19700.0
2013-02-07 10:45:00,91.75,91.78,91.58,91.63,37300.0,72.5952,72.6189,72.4607,72.5003,37300.0
2013-02-07 10:50:00,91.63,91.64,91.5,91.63,33800.0,72.5003,72.5082,72.3974,72.5003,33800.0
2013-02-07 10:55:00,91.63,91.67,91.51,91.67,33800.0,72.5003,72.5319,72.4053,72.5319,33800.0
2013-02-07 11:00:00,91.67,91.74,91.66,91.73,35200.0,72.5319,72.5873,72.524,72.5794,35200.0
2013-02-07 11:05:00,91.73,91.86,91.73,91.86,26400.0,72.5794,72.6822,72.5794,72.6822,26400.0
2013-02-07 11:10:00,91.85,91.88,91.84,91.86,34100.0,72.6743,72.6981,72.6664,72.6822,34100.0
2013-02-07 11:15:00,91.86,91.87,91.82,91.83,15600.0,72.6822,72.6902,72.6506,72.6585,15600.0
2013-02-07 11:20:00,91.83,91.92,91.82,91.9,28500.0,72.6585,72.7297,72.6506,72.7139,28500.0
2013-02-07 11:25:00,91.9,91.91,91.79,91.82,16600.0,72.7139,72.7218,72.6269,72.6506,16600.0
2013-02-07 11:30:00,91.82,91.83,91.79,91.8,8100.0,72.6506,72.6585,72.6269,72.6348,8100.0
2013-02-07 11:35:00,91.81,91.81,91.64,91.66,12900.0,72.6427,72.6427,72.5082,72.524,12900.0
2013-02-07 11:40:00,91.66,91.67,91.54,91.56,13700.0,72.524,72.5319,72.429,72.4449,13700.0
2013-02-07 11:45:00,91.57,91.64,91.57,91.57,16200.0,72.4528,72.5082,72.4528,72.4528,16200.0
2013-02-07 11:50:00,91.58,91.63,91.56,91.63,12000.0,72.4607,72.5003,72.4449,72.5003,12000.0
2013-02-07 11:55:00,91.63,91.66,91.59,91.66,12100.0,72.5003,72.524,72.4686,72.524,12100.0
2013-02-07 12:00:00,91.64,91.8,91.64,91.79,11200.0,72.5082,72.6348,72.5082,72.6269,11200.0
2013-02-07 12:05:00,91.81,91.83,91.75,91.79,9800.0,72.6427,72.6585,72.5952,72.6269,9800.0
2013-02-07 12:10:00,91.79,91.81,91.76,91.81,21300.0,72.6269,72.6427,72.6031,72.6427,21300.0
2013-02-07 12:15:00,91.81,91.83,91.72,91.73,19500.0,72.6427,72.6585,72.5715,72.5794,19500.0
2013-02-07 12:20:00,91.72,91.78,91.71,91.78,12100.0,72.5715,72.6189,72.5636,72.6189,12100.0
2013-02-07 12:25:00,91.78,91.82,91.74,91.76,24200.0,72.6189,72.6506,72.5873,72.6031,24200.0
2013-02-07 12:30:00,91.77,91.82,91.77,91.8,17800.0,72.611,72.6506,72.611,72.6348,17800.0
2013-02-07 12:35:00,91.81,91.88,91.79,91.86,19600.0,72.6427,72.6981,72.6269,72.6822,19600.0
2013-02-07 12:40:00,91.86,91.9,91.85,91.89,8100.0,72.6822,72.7139,72.6743,72.706,8100.0
2013-02-07 12:45:00,91.89,91.9,91.84,91.86,26200.0,72.706,72.7139,72.6664,72.6822,26200.0
2013-02-07 12:50:00,91.84,91.84,91.76,91.78,9300.0,72.6664,72.6664,72.6031,72.6189,9300.0
2013-02-07 12:55:00,91.78,91.8,91.74,91.78,29800.0,72.6189,72.6348,72.5873,72.6189,29800.0
2013-02-07 13:00:00,91.78,91.78,91.74,91.76,19800.0,72.6189,72.6189,72.5873,72.6031,19800.0
2013-02-07 13:05:00,91.77,91.77,91.67,91.67,12500.0,72.611,72.611,72.5319,72.5319,12500.0
2013-02-07 13:10:00,91.68,91.76,91.68,91.74,11400.0,72.5398,72.6031,72.5398,72.5873,11400.0
2013-02-07 13:15:00,91.76,91.77,91.73,91.76,19600.0,72.6031,72.611,72.5794,72.6031,19600.0
2013-02-07 13:20:00,91.75,91.82,91.75,91.82,10200.0,72.5952,72.6506,72.5952,72.6506,10200.0
2013-02-07 13:25:00,91.82,91.89,91.81,91.89,19000.0,72.6506,72.706,72.6427,72.706,19000.0
2013-02-07 13:30:00,91.89,91.9,91.83,91.84,26700.0,72.706,72.7139,72.6585,72.6664,26700.0
2013-02-07 13:35:00,91.84,91.87,91.83,91.86,19700.0,72.6664,72.6902,72.6585,72.6822,19700.0
2013-02-07 13:40:00,91.86,91.95,91.86,91.95,21000.0,72.6822,72.7534,72.6822,72.7534,21000.0
2013-02-07 13:45:00,91.95,91.99,91.9,91.96,158400.0,72.7534,72.7851,72.7139,72.7614,158400.0
2013-02-07 13:50:00,91.97,92.1,91.97,92.09,51000.0,72.7693,72.8721,72.7693,72.8642,51000.0
2013-02-07 13:55:00,92.08,92.23,92.08,92.22,23100.0,72.8563,72.975,72.8563,72.9671,23100.0
2013-02-07 14:00:00,92.22,92.29,92.22,92.26,26500.0,72.9671,73.0225,72.9671,72.9987,26500.0
2013-02-07 14:05:00,92.25,92.27,92.22,92.23,23800.0,72.9908,73.0066,72.9671,72.975,23800.0
2013-02-07 14:10:00,92.23,92.27,92.19,92.27,18700.0,72.975,73.0066,72.9433,73.0066,18700.0
2013-02-07 14:15:00,92.26,92.32,92.25,92.31,25100.0,72.9987,73.0462,72.9908,73.0383,25100.0
2013-02-07 14:20:00,92.31,92.33,92.29,92.3,11300.0,73.0383,73.0541,73.0225,73.0304,11300.0
2013-02-07 14:25:00,92.3,92.38,92.3,92.37,10700.0,73.0304,73.0937,73.0304,73.0858,10700.0
2013-02-07 14:30:00,92.38,92.44,92.37,92.37,21700.0,73.0937,73.1412,73.0858,73.0858,21700.0
2013-02-07 14:35:00,92.37,92.4,92.31,92.32,37100.0,73.0858,73.1095,73.0383,73.0462,37100.0
2013-02-07 14:40:00,92.31,92.34,92.25,92.25,17300.0,73.0383,73.062,72.9908,72.9908,17300.0
2013-02-07 14:45:00,92.25,92.29,92.24,92.29,19400.0,72.9908,73.0225,72.9829,73.0225,19400.0
2013-02-07 14:50:00,92.29,92.29,92.22,92.22,16100.0,73.0225,73.0225,72.9671,72.9671,16100.0
2013-02-07 14:55:00,92.21,92.26,92.2,92.2,25200.0,72.9592,72.9987,72.9513,72.9513,25200.0
2013-02-07 15:00:00,92.2,92.21,92.16,92.18,23000.0,72.9513,72.9592,72.9196,72.9354,23000.0
2013-02-07 15:05:00,92.19,92.33,92.19,92.28,17500.0,72.9433,73.0541,72.9433,73.0146,17500.0
2013-02-07 15:10:00,92.28,92.28,92.19,92.19,21900.0,73.0146,73.0146,72.9433,72.9433,21900.0
2013-02-07 15:15:00,92.2,92.21,92.17,92.18,21200.0,72.9513,72.9592,72.9275,72.9354,21200.0
2013-02-07 15:20:00,92.18,92.2,92.05,92.06,104500.0,72.9354,72.9513,72.8326,72.8405,104500.0
2013-02-07 15:25:00,92.07,92.08,92.04,92.08,16300.0,72.8484,72.8563,72.8247,72.8563,16300.0
2013-02-07 15:30:00,92.07,92.15,92.07,92.14,36400.0,72.8484,72.9117,72.8484,72.9038,36400.0
2013-02-07 15:35:00,92.14,92.15,92.06,92.1,41400.0,72.9038,72.9117,72.8405,72.8721,41400.0
2013-02-07 15:40:00,92.09,92.11,92.04,92.05,29600.0,72.8642,72.88,72.8247,72.8326,29600.0
2013-02-07 15:45:00,92.06,92.12,92.04,92.09,32800.0,72.8405,72.888,72.8247,72.8642,32800.0
2013-02-07 15:50:00,92.09,92.13,92.04,92.05,61700.0,72.8642,72.8959,72.8247,72.8326,61700.0
2013-02-07 15:55:00,92.05,92.17,92.04,92.17,134300.0,72.8326,72.9275,72.8247,72.9275,134300.0
2013-02-08 09:30:00,92.07,92.12,91.76,92.01,74000.0,72.8484,72.888,72.6031,72.8009,74000.0
2013-02-08 09:35:00,92.02,92.71,92.01,92.69,24500.0,72.8088,73.3548,72.8009,73.339,24500.0
2013-02-08 09:40:00,92.69,92.78,92.34,92.37,32800.0,73.339,73.4102,73.062,73.0858,32800.0
2013-02-08 09:45:00,92.37,92.51,92.27,92.29,32400.0,73.0858,73.1965,73.0066,73.0225,32400.0
2013-02-08 09:50:00,92.29,92.63,92.27,92.62,28200.0,73.0225,73.2915,73.0066,73.2836,28200.0
2013-02-08 09:55:00,92.62,92.68,92.55,92.64,21500.0,73.2836,73.331,73.2282,73.2994,21500.0
2013-02-08 10:00:00,92.62,92.68,92.6,92.67,12200.0,73.2836,73.331,73.2677,73.3231,12200.0
2013-02-08 10:05:00,92.68,92.77,92.67,92.75,35300.0,73.331,73.4023,73.3231,73.3864,35300.0
2013-02-08 10:10:00,92.74,92.75,92.68,92.71,22200.0,73.3785,73.3864,73.331,73.3548,22200.0
2013-02-08 10:15:00,92.72,92.74,92.69,92.73,17800.0,73.3627,73.3785,73.339,73.3706,17800.0
2013-02-08 10:20:00,92.74,92.75,92.71,92.74,9200.0,73.3785,73.3864,73.3548,73.3785,9200.0
2013-02-08 10:25:00,92.74,92.76,92.67,92.67,13100.0,73.3785,73.3943,73.3231,73.3231,13100.0
2013-02-08 10:30:00,92.67,92.74,92.64,92.74,31300.0,73.3231,73.3785,73.2994,73.3785,31300.0
2013-02-08 10:35:00,92.74,92.8,92.69,92.71,36400.0,73.3785,73.426,73.339,73.3548,36400.0
2013-02-08 10:40:00,92.71,92.71,92.61,92.66,11100.0,73.3548,73.3548,73.2757,73.3152,11100.0
2013-02-08 10:45:00,92.65,92.74,92.65,92.74,14900.0,73.3073,73.3785,73.3073,73.3785,14900.0
2013-02-08 10:50:00,92.73,92.76,92.69,92.69,22600.0,73.3706,73.3943,73.339,73.339,22600.0
2013-02-08 10:55:00,92.69,92.72,92.65,92.68,13300.0,73.339,73.3627,73.3073,73.331,13300.0
2013-02-08 11:00:00,92.69,92.7,92.63,92.63,11700.0,73.339,73.3469,73.2915,73.2915,11700.0
2013-02-08 11:05:00,92.63,92.68,92.62,92.67,11500.0,73.2915,73.331,73.2836,73.3231,11500.0
2013-02-08 11:10:00,92.67,92.68,92.63,92.64,5700.0,73.3231,73.331,73.2915,73.2994,5700.0
2013-02-08 11:15:00,92.64,92.66,92.6,92.66,10800.0,73.2994,73.3152,73.2677,73.3152,10800.0
2013-02-08 11:20:00,92.67,92.73,92.67,92.71,14400.0,73.3231,73.3706,73.3231,73.3548,14400.0
2013-02-08 11:25:00,92.72,92.74,92.69,92.7,9100.0,73.3627,73.3785,73.339,73.3469,9100.0
2013-02-08 11:30:00,92.7,92.74,92.68,92.72,13800.0,73.3469,73.3785,73.331,73.3627,13800.0
2013-02-08 11:35:00,92.72,92.74,92.65,92.66,20900.0,73.3627,73.3785,73.3073,73.3152,20900.0
2013-02-08 11:40:00,92.67,92.73,92.64,92.67,27600.0,73.3231,73.3706,73.2994,73.3231,27600.0
2013-02-08 11:45:00,92.66,92.67,92.64,92.67,4700.0,73.3152,73.3231,73.2994,73.3231,4700.0
2013-02-08 11:50:00,92.67,92.73,92.66,92.73,6200.0,73.3231,73.3706,73.3152,73.3706,6200.0
2013-02-08 11:55:00,92.72,92.75,92.72,92.75,5200.0,73.3627,73.3864,73.3627,73.3864,5200.0
2013-02-08 12:00:00,92.75,92.75,92.7,92.72,15900.0,73.3864,73.3864,73.3469,73.3627,15900.0
2013-02-08 12:05:00,92.72,92.76,92.66,92.73,23300.0,73.3627,73.3943,73.3152,73.3706,23300.0
2013-02-08 12:10:00,92.73,92.78,92.72,92.77,7800.0,73.3706,73.4102,73.3627,73.4023,7800.0
2013-02-08 12:15:00,92.76,92.88,92.76,92.82,15500.0,73.3943,73.4893,73.3943,73.4418,15500.0
2013-02-08 12:20:00,92.82,92.86,92.78,92.81,24400.0,73.4418,73.4735,73.4102,73.4339,24400.0
2013-02-08 12:25:00,92.8,92.84,92.78,92.81,35800.0,73.426,73.4576,73.4102,73.4339,35800.0
2013-02-08 12:30:00,92.8,92.8,92.75,92.77,7600.0,73.426,73.426,73.3864,73.4023,7600.0
2013-02-08 12:35:00,92.74,92.76,92.72,92.73,7100.0,73.3785,73.3943,73.3627,73.3706,7100.0
2013-02-08 12:40:00,92.74,92.8,92.72,92.8,11200.0,73.3785,73.426,73.3627,73.426,11200.0
2013-02-08 12:45:00,92.78,92.79,92.76,92.78,5800.0,73.4102,73.4181,73.3943,73.4102,5800.0
2013-02-08 12:50:00,92.78,92.79,92.76,92.77,9800.0,73.4102,73.4181,73.3943,73.4023,9800.0
2013-02-08 12:55:00,92.77,92.77,92.73,92.74,13400.0,73.4023,73.4023,73.3706,73.3785,13400.0
2013-02-08 13:00:00,92.74,92.76,92.73,92.76,5800.0,73.3785,73.3943,73.3706,73.3943,5800.0
2013-02-08 13:05:00,92.75,92.79,92.74,92.77,5300.0,73.3864,73.4181,73.3785,73.4023,5300.0
2013-02-08 13:10:00,92.77,92.77,92.71,92.73,6700.0,73.4023,73.4023,73.3548,73.3706,6700.0
2013-02-08 13:15:00,92.74,92.74,92.71,92.73,3300.0,73.3785,73.3785,73.3548,73.3706,3300.0
2013-02-08 13:20:00,92.72,92.73,92.7,92.7,9700.0,73.3627,73.3706,73.3469,73.3469,9700.0
2013-02-08 13:25:00,92.7,92.7,92.66,92.66,9800.0,73.3469,73.3469,73.3152,73.3152,9800.0
2013-02-08 13:30:00,92.67,92.75,92.67,92.75,11700.0,73.3231,73.3864,73.3231,73.3864,11700.0
2013-02-08 13:35:00,92.76,92.77,92.71,92.71,11100.0,73.3943,73.4023,73.3548,73.3548,11100.0
2013-02-08 13:40:00,92.72,92.75,92.69,92.73,11600.0,73.3627,73.3864,73.339,73.3706,11600.0
2013-02-08 13:45:00,92.74,92.8,92.72,92.79,27100.0,73.3785,73.426,73.3627,73.4181,27100.0
2013-02-08 13:50:00,92.81,92.84,92.79,92.82,16300.0,73.4339,73.4576,73.4181,73.4418,16300.0
2013-02-08 13:55:00,92.81,92.82,92.8,92.81,7200.0,73.4339,73.4418,73.426,73.4339,7200.0
2013-02-08 14:00:00,92.81,92.84,92.81,92.84,9200.0,73.4339,73.4576,73.4339,73.4576,9200.0
2013-02-08 14:05:00,92.85,92.92,92.84,92.86,13700.0,73.4656,73.5209,73.4576,73.4735,13700.0
2013-02-08 14:10:00,92.86,92.92,92.86,92.89,7500.0,73.4735,73.5209,73.4735,73.4972,7500.0
2013-02-08 14:15:00,92.9,92.91,92.88,92.9,12600.0,73.5051,73.513,73.4893,73.5051,12600.0
2013-02-08 14:20:00,92.89,92.93,92.85,92.87,17800.0,73.4972,73.5289,73.4656,73.4814,17800.0
2013-02-08 14:25:00,92.86,92.92,92.85,92.85,20200.0,73.4735,73.5209,73.4656,73.4656,20200.0
2013-02-08 14:30:00,92.85,92.85,92.83,92.84,13100.0,73.4656,73.4656,73.4497,73.4576,13100.0
2013-02-08 14:35:00,92.83,92.94,92.8,92.94,24100.0,73.4497,73.5368,73.426,73.5368,24100.0
2013-02-08 14:40:00,92.93,92.99,92.93,92.93,17000.0,73.5289,73.5763,73.5289,73.5289,17000.0
2013-02-08 14:45:00,92.93,92.93,92.85,92.86,14300.0,73.5289,73.5289,73.4656,73.4735,14300.0
2013-02-08 14:50:00,92.85,92.86,92.8,92.83,11800.0,73.4656,73.4735,73.426,73.4497,11800.0
2013-02-08 14:55:00,92.84,92.87,92.8,92.85,22800.0,73.4576,73.4814,73.426,73.4656,22800.0
2013-02-08 15:00:00,92.85,92.86,92.81,92.83,11100.0,73.4656,73.4735,73.4339,73.4497,11100.0
2013-02-08 15:05:00,92.83,92.85,92.82,92.84,12200.0,73.4497,73.4656,73.4418,73.4576,12200.0
2013-02-08 15:10:00,92.84,92.86,92.81,92.86,11000.0,73.4576,73.4735,73.4339,73.4735,11000.0
2013-02-08 15:15:00,92.86,92.88,92.81,92.82,13000.0,73.4735,73.4893,73.4339,73.4418,13000.0
2013-02-08 15:20:00,92.83,92.84,92.75,92.76,15500.0,73.4497,73.4576,73.3864,73.3943,15500.0
2013-02-08 15:25:00,92.75,92.77,92.69,92.71,18200.0,73.3864,73.4023,73.339,73.3548,18200.0
2013-02-08 15:30:00,92.71,92.76,92.68,92.73,21200.0,73.3548,73.3943,73.331,73.3706,21200.0
2013-02-08 15:35:00,92.73,92.73,92.64,92.67,26300.0,73.3706,73.3706,73.2994,73.3231,26300.0
2013-02-08 15:40:00,92.67,92.68,92.63,92.63,22400.0,73.3231,73.331,73.2915,73.2915,22400.0
2013-02-08 15:45:00,92.64,92.75,92.64,92.72,29000.0,73.2994,73.3864,73.2994,73.3627,29000.0
2013-02-08 15:50:00,92.71,92.78,92.71,92.78,31500.0,73.3548,73.4102,73.3548,73.4102,31500.0
2013-02-08 15:55:00,92.77,92.83,92.73,92.78,84000.0,73.4023,73.4497,73.3706,73.4102,84000.0
2013-02-11 09:30:00,92.88,92.99,92.63,92.89,43700.0,73.4893,73.5763,73.2915,73.4972,43700.0
2013-02-11 09:35:00,92.95,93.1,92.93,93.03,19000.0,73.5447,73.6634,73.5289,73.608,19000.0
2013-02-11 09:40:00,93.02,93.05,92.82,92.99,30000.0,73.6001,73.6238,73.4418,73.5763,30000.0
2013-02-11 09:45:00,92.97,92.97,92.73,92.86,19200.0,73.5605,73.5605,73.3706,73.4735,19200.0
2013-02-11 09:50:00,92.87,92.95,92.84,92.89,13200.0,73.4814,73.5447,73.4576,73.4972,13200.0
2013-02-11 09:55:00,92.89,92.89,92.8,92.88,17600.0,73.4972,73.4972,73.426,73.4893,17600.0
2013-02-11 10:00:00,92.9,92.94,92.86,92.89,13700.0,73.5051,73.5368,73.4735,73.4972,13700.0
2013-02-11 10:05:00,92.88,92.91,92.79,92.86,43100.0,73.4893,73.513,73.4181,73.4735,43100.0
2013-02-11 10:10:00,92.86,92.99,92.86,92.89,22600.0,73.4735,73.5763,73.4735,73.4972,22600.0
2013-02-11 10:15:00,92.89,92.94,92.78,92.84,53700.0,73.4972,73.5368,73.4102,73.4576,53700.0
2013-02-11 10:20:00,92.85,92.91,92.8,92.8,54800.0,73.4656,73.513,73.426,73.426,54800.0
2013-02-11 10:25:00,92.8,92.97,92.76,92.93,28400.0,73.426,73.5605,73.3943,73.5289,28400.0
2013-02-11 10:30:00,92.93,92.96,92.88,92.94,16800.0,73.5289,73.5526,73.4893,73.5368,16800.0
2013-02-11 10:35:00,92.94,92.98,92.91,92.92,49100.0,73.5368,73.5684,73.513,73.5209,49100.0
2013-02-11 10:40:00,92.92,92.97,92.9,92.92,38000.0,73.5209,73.5605,73.5051,73.5209,38000.0
2013-02-11 10:45:00,92.92,93.04,92.88,92.95,48600.0,73.5209,73.6159,73.4893,73.5447,48600.0
2013-02-11 10:50:00,92.95,93.19,92.95,93.17,24100.0,73.5447,73.7346,73.5447,73.7187,24100.0
2013-02-11 10:55:00,93.17,93.17,93.12,93.13,10500.0,73.7187,73.7187,73.6792,73.6871,10500.0
2013-02-11 11:00:00,93.12,93.22,93.12,93.15,18200.0,73.6792,73.7583,73.6792,73.7029,18200.0
2013-02-11 11:05:00,93.15,93.15,93.1,93.12,10100.0,73.7029,73.7029,73.6634,73.6792,10100.0
2013-02-11 11:10:00,93.12,93.17,93.1,93.16,14100.0,73.6792,73.7187,73.6634,73.7108,14100.0
2013-02-11 11:15:00,93.17,93.26,93.17,93.25,20600.0,73.7187,73.79,73.7187,73.782,20600.0
2013-02-11 11:20:00,93.26,93.38,93.26,93.34,29900.0,73.79,73.8849,73.79,73.8533,29900.0
2013-02-11 11:25:00,93.34,93.34,93.28,93.3,25700.0,73.8533,73.8533,73.8058,73.8216,25700.0
2013-02-11 11:30:00,93.3,93.32,93.28,93.3,10300.0,73.8216,73.8374,73.8058,73.8216,10300.0
2013-02-11 11:35:00,93.3,93.34,93.3,93.34,9100.0,73.8216,73.8533,73.8216,73.8533,9100.0
2013-02-11 11:40:00,93.34,93.35,93.26,93.31,17400.0,73.8533,73.8612,73.79,73.8295,17400.0
2013-02-11 11:45:00,93.29,93.31,93.24,93.24,10600.0,73.8137,73.8295,73.7741,73.7741,10600.0
2013-02-11 11:50:00,93.25,93.27,93.23,93.25,6100.0,73.782,73.7979,73.7662,73.782,6100.0
2013-02-11 11:55:00,93.24,93.26,93.22,93.24,12600.0,73.7741,73.79,73.7583,73.7741,12600.0
2013-02-11 12:00:00,93.23,93.23,93.21,93.21,7300.0,73.7662,73.7662,73.7504,73.7504,7300.0
2013-02-11 12:05:00,93.22,93.24,93.2,93.21,11500.0,73.7583,73.7741,73.7425,73.7504,11500.0
2013-02-11 12:10:00,93.21,93.21,93.16,93.17,11600.0,73.7504,73.7504,73.7108,73.7187,11600.0
2013-02-11 12:15:00,93.17,93.22,93.16,93.21,7100.0,73.7187,73.7583,73.7108,73.7504,7100.0
2013-02-11 12:20:00,93.21,93.22,93.16,93.18,10500.0,73.7504,73.7583,73.7108,73.7267,10500.0
2013-02-11 12:25:00,93.17,93.24,93.17,93.2,9900.0,73.7187,73.7741,73.7187,73.7425,9900.0
2013-02-11 12:30:00,93.2,93.21,93.15,93.16,16900.0,73.7425,73.7504,73.7029,73.7108,16900.0
2013-02-11 12:35:00,93.16,93.24,93.16,93.16,46700.0,73.7108,73.7741,73.7108,73.7108,46700.0
2013-02-11 12:40:00,93.16,93.17,93.12,93.12,9300.0,73.7108,73.7187,73.6792,73.6792,9300.0
2013-02-11 12:45:00,93.13,93.14,93.09,93.1,19900.0,73.6871,73.695,73.6554,73.6634,19900.0
2013-02-11 12:50:00,93.09,93.15,93.09,93.15,3000.0,73.6554,73.7029,73.6554,73.7029,3000.0
2013-02-11 12:55:00,93.15,93.19,93.15,93.15,7000.0,73.7029,73.7346,73.7029,73.7029,7000.0
2013-02-11 13:00:00,93.16,93.22,93.16,93.16,10900.0,73.7108,73.7583,73.7108,73.7108,10900.0
2013-02-11 13:05:00,93.14,93.15,93.12,93.12,9500.0,73.695,73.7029,73.6792,73.6792,9500.0
2013-02-11 13:10:00,93.13,93.19,93.13,93.15,11800.0,73.6871,73.7346,73.6871,73.7029,11800.0
2013-02-11 13:15:00,93.16,93.21,93.15,93.21,7800.0,73.7108,73.7504,73.7029,73.7504,7800.0
2013-02-11 13:20:00,93.21,93.22,93.19,93.19,4300.0,73.7504,73.7583,73.7346,73.7346,4300.0
2013-02-11 13:25:00,93.19,93.19,93.13,93.14,5500.0,73.7346,73.7346,73.6871,73.695,5500.0
2013-02-11 13:30:00,93.15,93.18,93.14,93.18,7800.0,73.7029,73.7267,73.695,73.7267,7800.0
2013-02-11 13:35:00,93.17,93.19,93.15,93.17,8100.0,73.7187,73.7346,73.7029,73.7187,8100.0
2013-02-11 13:40:00,93.18,93.2,93.17,93.2,5600.0,73.7267,73.7425,73.7187,73.7425,5600.0
2013-02-11 13:45:00,93.19,93.22,93.18,93.21,12400.0,73.7346,73.7583,73.7267,73.7504,12400.0
2013-02-11 13:50:00,93.22,93.26,93.21,93.26,6900.0,73.7583,73.79,73.7504,73.79,6900.0
2013-02-11 13:55:00,93.25,93.26,93.22,93.22,7800.0,73.782,73.79,73.7583,73.7583,7800.0
2013-02-11 14:00:00,93.22,93.24,93.22,93.22,5300.0,73.7583,73.7741,73.7583,73.7583,5300.0
2013-02-11 14:05:00,93.23,93.29,93.23,93.27,10600.0,73.7662,73.8137,73.7662,73.7979,10600.0
2013-02-11 14:10:00,93.27,93.31,93.27,93.3,6500.0,73.7979,73.8295,73.7979,73.8216,6500.0
2013-02-11 14:15:00,93.3,93.3,93.29,93.3,5700.0,73.8216,73.8216,73.8137,73.8216,5700.0
2013-02-11 14:20:00,93.29,93.3,93.27,93.27,7300.0,73.8137,73.8216,73.7979,73.7979,7300.0
2013-02-11 14:25:00,93.27,93.27,93.22,93.23,8000.0,73.7979,73.7979,73.7583,73.7662,8000.0
2013-02-11 14:30:00,93.22,93.22,93.19,93.2,6700.0,73.7583,73.7583,73.7346,73.7425,6700.0
2013-02-11 14:35:00,93.2,93.25,93.2,93.24,8600.0,73.7425,73.782,73.7425,73.7741,8600.0
2013-02-11 14:40:00,93.25,93.26,93.24,93.25,10900.0,73.782,73.79,73.7741,73.782,10900.0
2013-02-11 14:45:00,93.24,93.27,93.23,93.27,8900.0,73.7741,73.7979,73.7662,73.7979,8900.0
2013-02-11 14:50:00,93.27,93.3,93.26,93.29,11700.0,73.7979,73.8216,73.79,73.8137,11700.0
2013-02-11 14:55:00,93.29,93.36,93.29,93.32,21800.0,73.8137,73.8691,73.8137,73.8374,21800.0
2013-02-11 15:00:00,93.31,93.37,93.31,93.36,17500.0,73.8295,73.877,73.8295,73.8691,17500.0
2013-02-11 15:05:00,93.35,93.35,93.28,93.31,15500.0,73.8612,73.8612,73.8058,73.8295,15500.0
2013-02-11 15:10:00,93.31,93.34,93.29,93.34,10300.0,73.8295,73.8533,73.8137,73.8533,10300.0
2013-02-11 15:15:00,93.33,93.38,93.31,93.34,16000.0,73.8453,73.8849,73.8295,73.8533,16000.0
2013-02-11 15:20:00,93.34,93.36,93.34,93.36,9900.0,73.8533,73.8691,73.8533,73.8691,9900.0
2013-02-11 15:25:00,93.36,93.36,93.3,93.32,35100.0,73.8691,73.8691,73.8216,73.8374,35100.0
2013-02-11 15:30:00,93.32,93.34,93.31,93.32,18900.0,73.8374,73.8533,73.8295,73.8374,18900.0
2013-02-11 15:35:00,93.33,93.36,93.3,93.35,22400.0,73.8453,73.8691,73.8216,73.8612,22400.0
2013-02-11 15:40:00,93.34,93.42,93.33,93.42,23100.0,73.8533,73.9166,73.8453,73.9166,23100.0
2013-02-11 15:45:00,93.43,93.45,93.36,93.4,65300.0,73.9245,73.9403,73.8691,73.9007,65300.0
2013-02-11 15:50:00,93.4,93.4,93.35,93.35,39100.0,73.9007,73.9007,73.8612,73.8612,39100.0
2013-02-11 15:55:00,93.36,93.37,93.21,93.22,151800.0,73.8691,73.877,73.7504,73.7583,151800.0
2013-02-12 09:30:00,93.13,93.3,93.04,93.12,33200.0,73.6871,73.8216,73.6159,73.6792,33200.0
2013-02-12 09:35:00,93.12,93.23,93.02,93.04,16000.0,73.6792,73.7662,73.6001,73.6159,16000.0
2013-02-12 09:40:00,93.08,93.19,93.06,93.16,20000.0,73.6475,73.7346,73.6317,73.7108,20000.0
2013-02-12 09:45:00,93.18,93.2,93.05,93.05,25000.0,73.7267,73.7425,73.6238,73.6238,25000.0
2013-02-12 09:50:00,93.05,93.23,93.0,93.23,28800.0,73.6238,73.7662,73.5842,73.7662,28800.0
2013-02-12 09:55:00,93.22,93.23,93.08,93.11,17200.0,73.7583,73.7662,73.6475,73.6713,17200.0
2013-02-12 10:00:00,93.12,93.21,93.11,93.2,32100.0,73.6792,73.7504,73.6713,73.7425,32100.0
2013-02-12 10:05:00,93.19,93.24,93.18,93.2,21800.0,73.7346,73.7741,73.7267,73.7425,21800.0
2013-02-12 10:10:00,93.2,93.2,93.06,93.06,21900.0,73.7425,73.7425,73.6317,73.6317,21900.0
2013-02-12 10:15:00,93.07,93.11,93.05,93.05,15100.0,73.6396,73.6713,73.6238,73.6238,15100.0
2013-02-12 10:20:00,93.04,93.05,92.98,93.03,22200.0,73.6159,73.6238,73.5684,73.608,22200.0
2013-02-12 10:25:00,93.03,93.06,92.97,92.98,17800.0,73.608,73.6317,73.5605,73.5684,17800.0
2013-02-12 10:30:00,92.98,93.03,92.96,93.02,14300.0,73.5684,73.608,73.5526,73.6001,14300.0
2013-02-12 10:35:00,93.02,93.04,92.98,92.99,18100.0,73.6001,73.6159,73.5684,73.5763,18100.0
2013-02-12 10:40:00,92.98,92.98,92.94,92.97,9200.0,73.5684,73.5684,73.5368,73.5605,9200.0
2013-02-12 10:45:00,92.97,92.98,92.88,92.89,25600.0,73.5605,73.5684,73.4893,73.4972,25600.0
2013-02-12 10:50:00,92.88,93.0,92.87,92.97,20800.0,73.4893,73.5842,73.4814,73.5605,20800.0
2013-02-12 10:55:00,92.95,92.98,92.91,92.95,26600.0,73.5447,73.5684,73.513,73.5447,26600.0
2013-02-12 11:00:00,92.94,92.99,92.94,92.95,22300.0,73.5368,73.5763,73.5368,73.5447,22300.0
2013-02-12 11:05:00,92.95,93.03,92.94,93.02,9600.0,73.5447,73.608,73.5368,73.6001,9600.0
2013-02-12 11:10:00,93.02,93.17,93.02,93.17,19400.0,73.6001,73.7187,73.6001,73.7187,19400.0
2013-02-12 11:15:00,93.15,93.18,93.14,93.15,29000.0,73.7029,73.7267,73.695,73.7029,29000.0
2013-02-12 11:20:00,93.14,93.14,93.1,93.11,8400.0,73.695,73.695,73.6634,73.6713,8400.0
2013-02-12 11:25:00,93.09,93.11,93.07,93.09,6800.0,73.6554,73.6713,73.6396,73.6554,6800.0
2013-02-12 11:30:00,93.1,93.11,93.03,93.11,19500.0,73.6634,73.6713,73.608,73.6713,19500.0
2013-02-12 11:35:00,93.12,93.15,93.04,93.04,11000.0,73.6792,73.7029,73.6159,73.6159,11000.0
2013-02-12 11:40:00,93.05,93.13,93.05,93.12,13400.0,73.6238,73.6871,73.6238,73.6792,13400.0
2013-02-12 11:45:00,93.13,93.13,93.05,93.06,30400.0,73.6871,73.6871,73.6238,73.6317,30400.0
2013-02-12 11:50:00,93.06,93.11,93.05,93.05,11500.0,73.6317,73.6713,73.6238,73.6238,11500.0
2013-02-12 11:55:00,93.06,93.09,93.02,93.08,13000.0,73.6317,73.6554,73.6001,73.6475,13000.0
2013-02-12 12:00:00,93.08,93.1,93.08,93.09,9800.0,73.6475,73.6634,73.6475,73.6554,9800.0
2013-02-12 12:05:00,93.08,93.15,93.06,93.15,13300.0,73.6475,73.7029,73.6317,73.7029,13300.0
2013-02-12 12:10:00,93.14,93.15,93.12,93.15,12000.0,73.695,73.7029,73.6792,73.7029,12000.0
2013-02-12 12:15:00,93.15,93.15,93.08,93.1,8600.0,73.7029,73.7029,73.6475,73.6634,8600.0
2013-02-12 12:20:00,93.11,93.15,93.08,93.08,19700.0,73.6713,73.7029,73.6475,73.6475,19700.0
2013-02-12 12:25:00,93.1,93.1,93.06,93.06,5000.0,73.6634,73.6634,73.6317,73.6317,5000.0
2013-02-12 12:30:00,93.05,93.14,93.05,93.09,17000.0,73.6238,73.695,73.6238,73.6554,17000.0
2013-02-12 12:35:00,93.09,93.1,93.06,93.1,12200.0,73.6554,73.6634,73.6317,73.6634,12200.0
2013-02-12 12:40:00,93.1,93.13,93.1,93.12,7900.0,73.6634,73.6871,73.6634,73.6792,7900.0
2013-02-12 12:45:00,93.12,93.12,93.07,93.07,8800.0,73.6792,73.6792,73.6396,73.6396,8800.0
2013-02-12 12:50:00,93.07,93.12,93.06,93.09,12400.0,73.6396,73.6792,73.6317,73.6554,12400.0
2013-02-12 12:55:00,93.08,93.14,93.08,93.12,10300.0,73.6475,73.695,73.6475,73.6792,10300.0
2013-02-12 13:00:00,93.13,93.19,93.09,93.09,14800.0,73.6871,73.7346,73.6554,73.6554,14800.0
2013-02-12 13:05:00,93.09,93.1,93.06,93.07,11500.0,73.6554,73.6634,73.6317,73.6396,11500.0
2013-02-12 13:10:00,93.07,93.15,93.07,93.14,9900.0,73.6396,73.7029,73.6396,73.695,9900.0
2013-02-12 13:15:00,93.14,93.15,93.11,93.12,14200.0,73.695,73.7029,73.6713,73.6792,14200.0
2013-02-12 13:20:00,93.13,93.18,93.13,93.18,12100.0,73.6871,73.7267,73.6871,73.7267,12100.0
2013-02-12 13:25:00,93.19,93.26,93.19,93.21,19100.0,73.7346,73.79,73.7346,73.7504,19100.0
2013-02-12 13:30:00,93.22,93.22,93.19,93.21,11700.0,73.7583,73.7583,73.7346,73.7504,11700.0
2013-02-12 13:35:00,93.21,93.23,93.19,93.2,22600.0,73.7504,73.7662,73.7346,73.7425,22600.0
2013-02-12 13:40:00,93.19,93.21,93.19,93.21,14900.0,73.7346,73.7504,73.7346,73.7504,14900.0
2013-02-12 13:45:00,93.2,93.24,93.2,93.23,12400.0,73.7425,73.7741,73.7425,73.7662,12400.0
2013-02-12 13:50:00,93.23,93.25,93.2,93.24,24100.0,73.7662,73.782,73.7425,73.7741,24100.0
2013-02-12 13:55:00,93.25,93.25,93.15,93.17,18300.0,73.782,73.782,73.7029,73.7187,18300.0
2013-02-12 14:00:00,93.15,93.17,93.13,93.14,22600.0,73.7029,73.7187,73.6871,73.695,22600.0
2013-02-12 14:05:00,93.15,93.28,93.13,93.28,53600.0,73.7029,73.8058,73.6871,73.8058,53600.0
2013-02-12 14:10:00,93.28,93.37,93.27,93.37,38100.0,73.8058,73.877,73.7979,73.877,38100.0
2013-02-12 14:15:00,93.37,93.4,93.36,93.36,29000.0,73.877,73.9007,73.8691,73.8691,29000.0
2013-02-12 14:20:00,93.35,93.36,93.19,93.19,39400.0,73.8612,73.8691,73.7346,73.7346,39400.0
2013-02-12 14:25:00,93.19,93.21,93.15,93.17,19900.0,73.7346,73.7504,73.7029,73.7187,19900.0
2013-02-12 14:30:00,93.17,93.18,93.12,93.14,23100.0,73.7187,73.7267,73.6792,73.695,23100.0
2013-02-12 14:35:00,93.14,93.2,93.13,93.2,17100.0,73.695,73.7425,73.6871,73.7425,17100.0
2013-02-12 14:40:00,93.19,93.28,93.18,93.28,48500.0,73.7346,73.8058,73.7267,73.8058,48500.0
2013-02-12 14:45:00,93.28,93.37,93.28,93.36,30700.0,73.8058,73.877,73.8058,73.8691,30700.0
2013-02-12 14:50:00,93.37,93.51,93.34,93.5,75500.0,73.877,73.9878,73.8533,73.9799,75500.0
2013-02-12 14:55:00,93.5,93.67,93.49,93.61,85600.0,73.9799,74.1144,73.9719,74.0669,85600.0
2013-02-12 15:00:00,93.6,93.62,93.58,93.58,56300.0,74.059,74.0748,74.0432,74.0432,56300.0
2013-02-12 15:05:00,93.58,93.74,93.55,93.73,140500.0,74.0432,74.1697,74.0194,74.1618,140500.0
2013-02-12 15:10:00,93.73,93.87,93.73,93.87,78800.0,74.1618,74.2726,74.1618,74.2726,78800.0
2013-02-12 15:15:00,93.86,93.97,93.86,93.89,197700.0,74.2647,74.3517,74.2647,74.2884,197700.0
2013-02-12 15:20:00,93.88,93.91,93.86,93.9,145500.0,74.2805,74.3043,74.2647,74.2963,145500.0
2013-02-12 15:25:00,93.91,93.93,93.88,93.89,148000.0,74.3043,74.3201,74.2805,74.2884,148000.0
2013-02-12 15:30:00,93.89,93.9,93.88,93.88,53800.0,74.2884,74.2963,74.2805,74.2805,53800.0
2013-02-12 15:35:00,93.88,93.93,93.86,93.9,97300.0,74.2805,74.3201,74.2647,74.2963,97300.0
2013-02-12 15:40:00,93.89,93.93,93.88,93.89,101100.0,74.2884,74.3201,74.2805,74.2884,101100.0
2013-02-12 15:45:00,93.9,93.9,93.84,93.85,84300.0,74.2963,74.2963,74.2489,74.2568,84300.0
2013-02-12 15:50:00,93.85,93.91,93.82,93.91,144600.0,74.2568,74.3043,74.233,74.3043,144600.0
2013-02-12 15:55:00,93.9,94.01,93.89,93.97,332100.0,74.2963,74.3834,74.2884,74.3517,332100.0
2013-02-13 09:30:00,93.69,93.9,91.25,91.94,656800.0,74.1302,74.2963,72.1996,72.7455,656800.0
2013-02-13 09:35:00,92.06,93.13,91.74,92.63,398700.0,72.8405,73.6871,72.5873,73.2915,398700.0
2013-02-13 09:40:00,92.7,93.4,92.63,93.14,192000.0,73.3469,73.9007,73.2915,73.695,192000.0
2013-02-13 09:45:00,93.17,93.49,92.54,92.61,196800.0,73.7187,73.9719,73.2203,73.2757,196800.0
2013-02-13 09:50:00,92.68,92.77,92.1,92.71,173200.0,73.331,73.4023,72.8721,73.3548,173200.0
2013-02-13 09:55:00,92.72,93.0,92.61,92.7,91500.0,73.3627,73.5842,73.2757,73.3469,91500.0
2013-02-13 10:00:00,92.75,92.85,92.42,92.45,95000.0,73.3864,73.4656,73.1253,73.1491,95000.0
2013-02-13 10:05:00,92.45,92.67,92.45,92.6,49600.0,73.1491,73.3231,73.1491,73.2677,49600.0
2013-02-13 10:10:00,92.6,92.84,92.56,92.63,53000.0,73.2677,73.4576,73.2361,73.2915,53000.0
2013-02-13 10:15:00,92.64,92.64,92.5,92.56,55000.0,73.2994,73.2994,73.1886,73.2361,55000.0
2013-02-13 10:20:00,92.55,92.81,92.55,92.58,48400.0,73.2282,73.4339,73.2282,73.2519,48400.0
2013-02-13 10:25:00,92.56,92.57,91.64,92.08,228900.0,73.2361,73.244,72.5082,72.8563,228900.0
2013-02-13 10:30:00,92.08,92.32,91.89,91.99,131000.0,72.8563,73.0462,72.706,72.7851,131000.0
2013-02-13 10:35:00,91.99,92.26,91.95,92.01,54900.0,72.7851,72.9987,72.7534,72.8009,54900.0
2013-02-13 10:40:00,92.0,92.12,91.95,92.04,51800.0,72.793,72.888,72.7534,72.8247,51800.0
2013-02-13 10:45:00,92.03,92.18,91.94,91.98,68500.0,72.8167,72.9354,72.7455,72.7772,68500.0
2013-02-13 10:50:00,91.95,92.14,91.83,91.84,56200.0,72.7534,72.9038,72.6585,72.6664,56200.0
2013-02-13 10:55:00,91.85,92.05,91.8,91.9,68900.0,72.6743,72.8326,72.6348,72.7139,68900.0
2013-02-13 11:00:00,91.9,92.01,91.87,92.0,54400.0,72.7139,72.8009,72.6902,72.793,54400.0
2013-02-13 11:05:00,92.0,92.1,91.8,91.85,90400.0,72.793,72.8721,72.6348,72.6743,90400.0
2013-02-13 11:10:00,91.85,92.06,91.85,91.96,101900.0,72.6743,72.8405,72.6743,72.7614,101900.0
2013-02-13 11:15:00,92.0,92.0,91.92,91.93,50700.0,72.793,72.793,72.7297,72.7376,50700.0
2013-02-13 11:20:00,91.93,92.0,91.88,91.89,51400.0,72.7376,72.793,72.6981,72.706,51400.0
2013-02-13 11:25:00,91.87,91.88,91.65,91.65,60100.0,72.6902,72.6981,72.5161,72.5161,60100.0
2013-02-13 11:30:00,91.65,91.72,91.38,91.56,105400.0,72.5161,72.5715,72.3024,72.4449,105400.0
2013-02-13 11:35:00,91.55,91.59,91.15,91.15,118300.0,72.437,72.4686,72.1205,72.1205,118300.0
2013-02-13 11:40:00,91.14,91.15,90.68,90.92,283700.0,72.1126,72.1205,71.7486,71.9385,283700.0
2013-02-13 11:45:00,90.93,91.49,90.86,91.39,144800.0,71.9464,72.3895,71.891,72.3104,144800.0
2013-02-13 11:50:00,91.38,91.61,91.17,91.25,97100.0,72.3024,72.4844,72.1363,72.1996,97100.0
2013-02-13 11:55:00,91.27,91.66,91.27,91.51,43800.0,72.2154,72.524,72.2154,72.4053,43800.0
2013-02-13 12:00:00,91.5,91.53,91.34,91.43,46000.0,72.3974,72.4211,72.2708,72.342,46000.0
2013-02-13 12:05:00,91.42,91.59,91.41,91.5,47900.0,72.3341,72.4686,72.3262,72.3974,47900.0
2013-02-13 12:10:00,91.47,91.56,91.39,91.48,64200.0,72.3737,72.4449,72.3104,72.3816,64200.0
2013-02-13 12:15:00,91.5,91.75,91.5,91.67,46900.0,72.3974,72.5952,72.3974,72.5319,46900.0
2013-02-13 12:20:00,91.66,91.68,91.55,91.6,29600.0,72.524,72.5398,72.437,72.4765,29600.0
2013-02-13 12:25:00,91.57,91.57,91.43,91.44,43100.0,72.4528,72.4528,72.342,72.3499,43100.0
2013-02-13 12:30:00,91.45,91.56,91.18,91.19,49200.0,72.3578,72.4449,72.1442,72.1521,49200.0
2013-02-13 12:35:00,91.18,91.32,91.16,91.25,86700.0,72.1442,72.255,72.1284,72.1996,86700.0
2013-02-13 12:40:00,91.25,91.34,91.08,91.15,61600.0,72.1996,72.2708,72.0651,72.1205,61600.0
2013-02-13 12:45:00,91.15,91.27,91.07,91.13,61400.0,72.1205,72.2154,72.0572,72.1046,61400.0
2013-02-13 12:50:00,91.13,91.28,91.13,91.2,55900.0,72.1046,72.2233,72.1046,72.16,55900.0
2013-02-13 12:55:00,91.2,91.22,91.07,91.08,34100.0,72.16,72.1759,72.0572,72.0651,34100.0
2013-02-13 13:00:00,91.08,91.16,91.08,91.16,37400.0,72.0651,72.1284,72.0651,72.1284,37400.0
2013-02-13 13:05:00,91.16,91.25,91.14,91.21,23500.0,72.1284,72.1996,72.1126,72.1679,23500.0
2013-02-13 13:10:00,91.2,91.26,91.18,91.18,33900.0,72.16,72.2075,72.1442,72.1442,33900.0
2013-02-13 13:15:00,91.2,91.2,91.03,91.03,38600.0,72.16,72.16,72.0255,72.0255,38600.0
2013-02-13 13:20:00,91.04,91.04,90.92,91.0,53700.0,72.0334,72.0334,71.9385,72.0018,53700.0
2013-02-13 13:25:00,91.0,91.02,90.92,90.94,48500.0,72.0018,72.0176,71.9385,71.9543,48500.0
2013-02-13 13:30:00,90.93,91.01,90.93,90.94,33000.0,71.9464,72.0097,71.9464,71.9543,33000.0
2013-02-13 13:35:00,90.94,90.96,90.82,90.89,54400.0,71.9543,71.9701,71.8594,71.9147,54400.0
2013-02-13 13:40:00,90.88,91.0,90.82,90.9,41000.0,71.9068,72.0018,71.8594,71.9227,41000.0
2013-02-13 13:45:00,90.91,90.92,90.76,90.8,84000.0,71.9306,71.9385,71.8119,71.8435,84000.0
2013-02-13 13:50:00,90.8,90.83,90.7,90.72,84400.0,71.8435,71.8673,71.7644,71.7802,84400.0
2013-02-13 13:55:00,90.72,90.81,90.71,90.79,29700.0,71.7802,71.8514,71.7723,71.8356,29700.0
2013-02-13 14:00:00,90.79,91.11,90.78,90.89,85100.0,71.8356,72.0888,71.8277,71.9147,85100.0
2013-02-13 14:05:00,90.88,90.89,90.73,90.81,58200.0,71.9068,71.9147,71.7882,71.8514,58200.0
2013-02-13 14:10:00,90.82,90.84,90.69,90.7,42200.0,71.8594,71.8752,71.7565,71.7644,42200.0
2013-02-13 14:15:00,90.69,90.75,90.6,90.7,93000.0,71.7565,71.804,71.6853,71.7644,93000.0
2013-02-13 14:20:00,90.7,90.76,90.6,90.63,55200.0,71.7644,71.8119,71.6853,71.709,55200.0
2013-02-13 14:25:00,90.63,90.63,90.52,90.56,65900.0,71.709,71.709,71.622,71.6536,65900.0
2013-02-13 14:30:00,90.56,90.56,90.52,90.54,61100.0,71.6536,71.6536,71.622,71.6378,61100.0
2013-02-13 14:35:00,90.55,90.75,90.53,90.61,67000.0,71.6457,71.804,71.6299,71.6932,67000.0
2013-02-13 14:40:00,90.61,90.72,90.6,90.62,30000.0,71.6932,71.7802,71.6853,71.7011,30000.0
2013-02-13 14:45:00,90.62,90.71,90.6,90.69,37500.0,71.7011,71.7723,71.6853,71.7565,37500.0
2013-02-13 14:50:00,90.69,90.74,90.65,90.73,36600.0,71.7565,71.7961,71.7249,71.7882,36600.0
2013-02-13 14:55:00,90.71,90.85,90.68,90.85,41500.0,71.7723,71.8831,71.7486,71.8831,41500.0
2013-02-13 15:00:00,90.84,90.88,90.74,90.78,36900.0,71.8752,71.9068,71.7961,71.8277,36900.0
2013-02-13 15:05:00,90.77,90.77,90.67,90.68,55100.0,71.8198,71.8198,71.7407,71.7486,55100.0
2013-02-13 15:10:00,90.69,90.9,90.69,90.82,40200.0,71.7565,71.9227,71.7565,71.8594,40200.0
2013-02-13 15:15:00,90.83,91.05,90.82,90.9,88700.0,71.8673,72.0413,71.8594,71.9227,88700.0
2013-02-13 15:20:00,90.9,91.04,90.72,90.72,110900.0,71.9227,72.0334,71.7802,71.7802,110900.0
2013-02-13 15:25:00,90.73,90.88,90.6,90.88,96700.0,71.7882,71.9068,71.6853,71.9068,96700.0
2013-02-13 15:30:00,90.91,91.05,90.89,90.91,147900.0,71.9306,72.0413,71.9147,71.9306,147900.0
2013-02-13 15:35:00,90.91,90.92,90.83,90.89,105300.0,71.9306,71.9385,71.8673,71.9147,105300.0
2013-02-13 15:40:00,90.88,90.89,90.87,90.88,66200.0,71.9068,71.9147,71.8989,71.9068,66200.0
2013-02-13 15:45:00,90.88,90.99,90.7,90.71,160700.0,71.9068,71.9939,71.7644,71.7723,160700.0
2013-02-13 15:50:00,90.71,90.86,90.69,90.69,169600.0,71.7723,71.891,71.7565,71.7565,169600.0
2013-02-13 15:55:00,90.7,90.77,90.61,90.68,339300.0,71.7644,71.8198,71.6932,71.7486,339300.0
2013-02-14 09:30:00,90.57,90.57,90.14,90.35,135100.0,71.6616,71.6616,71.3213,71.4875,135100.0
2013-02-14 09:35:00,90.32,90.68,90.3,90.66,50500.0,71.4637,71.7486,71.4479,71.7328,50500.0
2013-02-14 09:40:00,90.68,91.11,90.65,91.05,106000.0,71.7486,72.0888,71.7249,72.0413,106000.0
2013-02-14 09:45:00,91.06,91.11,90.9,91.01,44900.0,72.0493,72.0888,71.9227,72.0097,44900.0
2013-02-14 09:50:00,91.01,91.25,91.01,91.23,65100.0,72.0097,72.1996,72.0097,72.1838,65100.0
2013-02-14 09:55:00,91.22,91.22,91.0,91.03,90400.0,72.1759,72.1759,72.0018,72.0255,90400.0
2013-02-14 10:00:00,91.05,91.17,91.0,91.13,72400.0,72.0413,72.1363,72.0018,72.1046,72400.0
2013-02-14 10:05:00,91.13,91.13,91.0,91.04,53100.0,72.1046,72.1046,72.0018,72.0334,53100.0
2013-02-14 10:10:00,91.07,91.12,91.01,91.06,34800.0,72.0572,72.0967,72.0097,72.0493,34800.0
2013-02-14 10:15:00,91.05,91.09,91.0,91.09,39700.0,72.0413,72.073,72.0018,72.073,39700.0
2013-02-14 10:20:00,91.08,91.1,91.04,91.06,29400.0,72.0651,72.0809,72.0334,72.0493,29400.0
2013-02-14 10:25:00,91.06,91.3,91.06,91.29,81400.0,72.0493,72.2392,72.0493,72.2312,81400.0
2013-02-14 10:30:00,91.3,91.31,91.25,91.28,45900.0,72.2392,72.2471,72.1996,72.2233,45900.0
2013-02-14 10:35:00,91.28,91.4,91.27,91.38,59000.0,72.2233,72.3183,72.2154,72.3024,59000.0
2013-02-14 10:40:00,91.37,91.43,91.31,91.42,43200.0,72.2945,72.342,72.2471,72.3341,43200.0
2013-02-14 10:45:00,91.43,91.44,91.37,91.37,40300.0,72.342,72.3499,72.2945,72.2945,40300.0
2013-02-14 10:50:00,91.37,91.4,91.34,91.37,29600.0,72.2945,72.3183,72.2708,72.2945,29600.0
2013-02-14 10:55:00,91.38,91.4,91.34,91.36,27400.0,72.3024,72.3183,72.2708,72.2866,27400.0
2013-02-14 11:00:00,91.36,91.36,91.29,91.31,36500.0,72.2866,72.2866,72.2312,72.2471,36500.0
2013-02-14 11:05:00,91.31,91.31,91.1,91.11,32300.0,72.2471,72.2471,72.0809,72.0888,32300.0
2013-02-14 11:10:00,91.11,91.21,91.11,91.2,31400.0,72.0888,72.1679,72.0888,72.16,31400.0
2013-02-14 11:15:00,91.21,91.22,91.1,91.1,31400.0,72.1679,72.1759,72.0809,72.0809,31400.0
2013-02-14 11:20:00,91.1,91.23,91.1,91.23,41000.0,72.0809,72.1838,72.0809,72.1838,41000.0
2013-02-14 11:25:00,91.24,91.27,91.15,91.15,20200.0,72.1917,72.2154,72.1205,72.1205,20200.0
2013-02-14 11:30:00,91.15,91.2,91.11,91.15,23100.0,72.1205,72.16,72.0888,72.1205,23100.0
2013-02-14 11:35:00,91.15,91.15,91.12,91.14,16600.0,72.1205,72.1205,72.0967,72.1126,16600.0
2013-02-14 11:40:00,91.14,91.19,91.13,91.16,27600.0,72.1126,72.1521,72.1046,72.1284,27600.0
2013-02-14 11:45:00,91.14,91.24,91.14,91.2,19300.0,72.1126,72.1917,72.1126,72.16,19300.0
2013-02-14 11:50:00,91.21,91.26,91.18,91.18,21300.0,72.1679,72.2075,72.1442,72.1442,21300.0
2013-02-14 11:55:00,91.18,91.2,91.1,91.1,21500.0,72.1442,72.16,72.0809,72.0809,21500.0
2013-02-14 12:00:00,91.1,91.12,91.08,91.1,16500.0,72.0809,72.0967,72.0651,72.0809,16500.0
2013-02-14 12:05:00,91.11,91.11,91.08,91.1,18000.0,72.0888,72.0888,72.0651,72.0809,18000.0
2013-02-14 12:10:00,91.09,91.13,91.08,91.12,15300.0,72.073,72.1046,72.0651,72.0967,15300.0
2013-02-14 12:15:00,91.12,91.15,91.01,91.01,26700.0,72.0967,72.1205,72.0097,72.0097,26700.0
2013-02-14 12:20:00,91.01,91.07,91.0,91.02,30000.0,72.0097,72.0572,72.0018,72.0176,30000.0
2013-02-14 12:25:00,91.01,91.02,90.98,90.99,15600.0,72.0097,72.0176,71.986,71.9939,15600.0
2013-02-14 12:30:00,90.98,90.98,90.88,90.91,18300.0,71.986,71.986,71.9068,71.9306,18300.0
2013-02-14 12:35:00,90.9,90.98,90.9,90.98,17500.0,71.9227,71.986,71.9227,71.986,17500.0
2013-02-14 12:40:00,90.99,91.09,90.97,91.07,20700.0,71.9939,72.073,71.978,72.0572,20700.0
2013-02-14 12:45:00,91.07,91.09,91.03,91.04,11100.0,72.0572,72.073,72.0255,72.0334,11100.0
2013-02-14 12:50:00,91.05,91.05,91.02,91.03,6800.0,72.0413,72.0413,72.0176,72.0255,6800.0
2013-02-14 12:55:00,91.03,91.11,91.03,91.1,14300.0,72.0255,72.0888,72.0255,72.0809,14300.0
2013-02-14 13:00:00,91.09,91.11,91.08,91.08,14300.0,72.073,72.0888,72.0651,72.0651,14300.0
2013-02-14 13:05:00,91.08,91.09,91.04,91.07,13500.0,72.0651,72.073,72.0334,72.0572,13500.0
2013-02-14 13:10:00,91.07,91.1,91.0,91.0,22000.0,72.0572,72.0809,72.0018,72.0018,22000.0
2013-02-14 13:15:00,90.99,91.02,90.97,91.02,13000.0,71.9939,72.0176,71.978,72.0176,13000.0
2013-02-14 13:20:00,91.02,91.03,90.98,90.99,18400.0,72.0176,72.0255,71.986,71.9939,18400.0
2013-02-14 13:25:00,91.0,91.02,90.94,90.95,18100.0,72.0018,72.0176,71.9543,71.9622,18100.0
2013-02-14 13:30:00,90.94,91.04,90.93,91.0,20600.0,71.9543,72.0334,71.9464,72.0018,20600.0
2013-02-14 13:35:00,91.0,91.05,90.97,90.99,31600.0,72.0018,72.0413,71.978,71.9939,31600.0
2013-02-14 13:40:00,90.97,91.06,90.97,91.06,15600.0,71.978,72.0493,71.978,72.0493,15600.0
2013-02-14 13:45:00,91.05,91.06,90.95,90.95,21700.0,72.0413,72.0493,71.9622,71.9622,21700.0
2013-02-14 13:50:00,90.96,90.97,90.91,90.92,12800.0,71.9701,71.978,71.9306,71.9385,12800.0
2013-02-14 13:55:00,90.92,90.92,90.83,90.84,13500.0,71.9385,71.9385,71.8673,71.8752,13500.0
2013-02-14 14:00:00,90.84,90.84,90.77,90.82,34500.0,71.8752,71.8752,71.8198,71.8594,34500.0
2013-02-14 14:05:00,90.83,90.86,90.83,90.85,32100.0,71.8673,71.891,71.8673,71.8831,32100.0
2013-02-14 14:10:00,90.84,90.85,90.82,90.84,22300.0,71.8752,71.8831,71.8594,71.8752,22300.0
2013-02-14 14:15:00,90.85,90.87,90.82,90.85,23600.0,71.8831,71.8989,71.8594,71.8831,23600.0
2013-02-14 14:20:00,90.85,90.91,90.85,90.88,20200.0,71.8831,71.9306,71.8831,71.9068,20200.0
2013-02-14 14:25:00,90.87,90.88,90.86,90.86,13000.0,71.8989,71.9068,71.891,71.891,13000.0
2013-02-14 14:30:00,90.86,90.86,90.76,90.76,13100.0,71.891,71.891,71.8119,71.8119,13100.0
2013-02-14 14:35:00,90.78,90.78,90.75,90.75,18100.0,71.8277,71.8277,71.804,71.804,18100.0
2013-02-14 14:40:00,90.76,90.76,90.65,90.7,33200.0,71.8119,71.8119,71.7249,71.7644,33200.0
2013-02-14 14:45:00,90.7,90.7,90.69,90.7,15600.0,71.7644,71.7644,71.7565,71.7644,15600.0
2013-02-14 14:50:00,90.69,90.7,90.63,90.63,24800.0,71.7565,71.7644,71.709,71.709,24800.0
2013-02-14 14:55:00,90.63,90.68,90.63,90.67,19500.0,71.709,71.7486,71.709,71.7407,19500.0
2013-02-14 15:00:00,90.67,90.74,90.67,90.68,39400.0,71.7407,71.7961,71.7407,71.7486,39400.0
2013-02-14 15:05:00,90.67,90.75,90.66,90.75,27500.0,71.7407,71.804,71.7328,71.804,27500.0
2013-02-14 15:10:00,90.74,90.8,90.74,90.79,20800.0,71.7961,71.8435,71.7961,71.8356,20800.0
2013-02-14 15:15:00,90.78,90.79,90.72,90.73,27800.0,71.8277,71.8356,71.7802,71.7882,27800.0
2013-02-14 15:20:00,90.72,90.75,90.7,90.7,53300.0,71.7802,71.804,71.7644,71.7644,53300.0
2013-02-14 15:25:00,90.69,90.7,90.67,90.67,27800.0,71.7565,71.7644,71.7407,71.7407,27800.0
2013-02-14 15:30:00,90.68,90.75,90.68,90.71,54400.0,71.7486,71.804,71.7486,71.7723,54400.0
2013-02-14 15:35:00,90.72,90.75,90.62,90.62,49600.0,71.7802,71.804,71.7011,71.7011,49600.0
2013-02-14 15:40:00,90.63,90.64,90.5,90.5,49700.0,71.709,71.7169,71.6062,71.6062,49700.0
2013-02-14 15:45:00,90.51,90.55,90.5,90.52,62900.0,71.6141,71.6457,71.6062,71.622,62900.0
2013-02-14 15:50:00,90.52,90.55,90.5,90.53,69700.0,71.622,71.6457,71.6062,71.6299,69700.0
2013-02-14 15:55:00,90.53,90.58,90.53,90.58,109700.0,71.6299,71.6695,71.6299,71.6695,109700.0
2013-02-15 09:30:00,90.46,90.78,90.3,90.63,467400.0,71.5745,71.8277,71.4479,71.709,467400.0
2013-02-15 09:35:00,90.6,90.66,90.52,90.59,43800.0,71.6853,71.7328,71.622,71.6774,43800.0
2013-02-15 09:40:00,90.59,90.67,90.54,90.57,25400.0,71.6774,71.7407,71.6378,71.6616,25400.0
2013-02-15 09:45:00,90.54,90.54,90.4,90.44,21700.0,71.6378,71.6378,71.527,71.5587,21700.0
2013-02-15 09:50:00,90.44,90.55,90.41,90.55,31800.0,71.5587,71.6457,71.535,71.6457,31800.0
2013-02-15 09:55:00,90.55,90.59,90.47,90.59,36600.0,71.6457,71.6774,71.5824,71.6774,36600.0
2013-02-15 10:00:00,90.59,90.67,90.55,90.67,32000.0,71.6774,71.7407,71.6457,71.7407,32000.0
2013-02-15 10:05:00,90.66,90.69,90.63,90.67,38600.0,71.7328,71.7565,71.709,71.7407,38600.0
2013-02-15 10:10:00,90.66,90.72,90.66,90.7,41800.0,71.7328,71.7802,71.7328,71.7644,41800.0
2013-02-15 10:15:00,90.7,90.72,90.61,90.68,18800.0,71.7644,71.7802,71.6932,71.7486,18800.0
2013-02-15 10:20:00,90.67,90.68,90.51,90.52,37200.0,71.7407,71.7486,71.6141,71.622,37200.0
2013-02-15 10:25:00,90.53,90.58,90.48,90.48,21700.0,71.6299,71.6695,71.5903,71.5903,21700.0
2013-02-15 10:30:00,90.48,90.52,90.42,90.48,40000.0,71.5903,71.622,71.5429,71.5903,40000.0
2013-02-15 10:35:00,90.47,90.59,90.46,90.53,27400.0,71.5824,71.6774,71.5745,71.6299,27400.0
2013-02-15 10:40:00,90.54,90.59,90.5,90.54,18500.0,71.6378,71.6774,71.6062,71.6378,18500.0
2013-02-15 10:45:00,90.54,90.61,90.53,90.57,25600.0,71.6378,71.6932,71.6299,71.6616,25600.0
2013-02-15 10:50:00,90.6,90.6,90.54,90.56,34500.0,71.6853,71.6853,71.6378,71.6536,34500.0
2013-02-15 10:55:00,90.56,90.61,90.54,90.59,49000.0,71.6536,71.6932,71.6378,71.6774,49000.0
2013-02-15 11:00:00,90.6,90.62,90.56,90.59,31800.0,71.6853,71.7011,71.6536,71.6774,31800.0
2013-02-15 11:05:00,90.59,90.6,90.5,90.59,69200.0,71.6774,71.6853,71.6062,71.6774,69200.0
2013-02-15 11:10:00,90.59,90.6,90.5,90.53,24800.0,71.6774,71.6853,71.6062,71.6299,24800.0
2013-02-15 11:15:00,90.54,90.54,90.38,90.4,59100.0,71.6378,71.6378,71.5112,71.527,59100.0
2013-02-15 11:20:00,90.4,90.44,90.32,90.41,43300.0,71.527,71.5587,71.4637,71.535,43300.0
2013-02-15 11:25:00,90.4,90.43,90.37,90.42,26100.0,71.527,71.5508,71.5033,71.5429,26100.0
2013-02-15 11:30:00,90.4,90.43,90.37,90.43,17900.0,71.527,71.5508,71.5033,71.5508,17900.0
2013-02-15 11:35:00,90.42,90.44,90.37,90.39,26300.0,71.5429,71.5587,71.5033,71.5191,26300.0
2013-02-15 11:40:00,90.41,90.41,90.31,90.34,40500.0,71.535,71.535,71.4558,71.4796,40500.0
2013-02-15 11:45:00,90.34,90.38,90.32,90.38,25300.0,71.4796,71.5112,71.4637,71.5112,25300.0
2013-02-15 11:50:00,90.36,90.41,90.31,90.39,58700.0,71.4954,71.535,71.4558,71.5191,58700.0
2013-02-15 11:55:00,90.4,90.44,90.3,90.42,22100.0,71.527,71.5587,71.4479,71.5429,22100.0
2013-02-15 12:00:00,90.43,90.43,90.34,90.34,29500.0,71.5508,71.5508,71.4796,71.4796,29500.0
2013-02-15 12:05:00,90.33,90.34,90.2,90.2,33600.0,71.4717,71.4796,71.3688,71.3688,33600.0
2013-02-15 12:10:00,90.19,90.21,89.9,89.93,126300.0,71.3609,71.3767,71.1314,71.1552,126300.0
2013-02-15 12:15:00,89.92,90.0,89.84,89.9,98500.0,71.1473,71.2106,71.084,71.1314,98500.0
2013-02-15 12:20:00,89.93,90.04,89.88,90.03,59500.0,71.1552,71.2422,71.1156,71.2343,59500.0
2013-02-15 12:25:00,90.03,90.04,89.99,90.04,42200.0,71.2343,71.2422,71.2026,71.2422,42200.0
2013-02-15 12:30:00,90.04,90.06,90.03,90.06,20500.0,71.2422,71.258,71.2343,71.258,20500.0
2013-02-15 12:35:00,90.05,90.1,90.0,90.09,77800.0,71.2501,71.2897,71.2106,71.2818,77800.0
2013-02-15 12:40:00,90.09,90.15,90.06,90.14,24900.0,71.2818,71.3292,71.258,71.3213,24900.0
2013-02-15 12:45:00,90.13,90.2,90.13,90.15,26400.0,71.3134,71.3688,71.3134,71.3292,26400.0
2013-02-15 12:50:00,90.15,90.24,90.15,90.22,20300.0,71.3292,71.4004,71.3292,71.3846,20300.0
2013-02-15 12:55:00,90.22,90.25,90.21,90.23,15400.0,71.3846,71.4084,71.3767,71.3925,15400.0
2013-02-15 13:00:00,90.25,90.28,90.24,90.27,8900.0,71.4084,71.4321,71.4004,71.4242,8900.0
2013-02-15 13:05:00,90.28,90.28,90.23,90.24,16500.0,71.4321,71.4321,71.3925,71.4004,16500.0
2013-02-15 13:10:00,90.25,90.25,90.22,90.22,21000.0,71.4084,71.4084,71.3846,71.3846,21000.0
2013-02-15 13:15:00,90.21,90.25,90.21,90.25,17000.0,71.3767,71.4084,71.3767,71.4084,17000.0
2013-02-15 13:20:00,90.25,90.26,90.2,90.22,23200.0,71.4084,71.4163,71.3688,71.3846,23200.0
2013-02-15 13:25:00,90.21,90.23,90.2,90.22,14000.0,71.3767,71.3925,71.3688,71.3846,14000.0
2013-02-15 13:30:00,90.21,90.26,90.21,90.26,18900.0,71.3767,71.4163,71.3767,71.4163,18900.0
2013-02-15 13:35:00,90.26,90.28,90.22,90.26,48000.0,71.4163,71.4321,71.3846,71.4163,48000.0
2013-02-15 13:40:00,90.26,90.28,90.19,90.2,18900.0,71.4163,71.4321,71.3609,71.3688,18900.0
2013-02-15 13:45:00,90.2,90.23,90.17,90.19,16700.0,71.3688,71.3925,71.3451,71.3609,16700.0
2013-02-15 13:50:00,90.19,90.21,90.13,90.15,21400.0,71.3609,71.3767,71.3134,71.3292,21400.0
2013-02-15 13:55:00,90.14,90.14,90.08,90.12,18000.0,71.3213,71.3213,71.2739,71.3055,18000.0
2013-02-15 14:00:00,90.1,90.11,89.9,90.03,776400.0,71.2897,71.2976,71.1314,71.2343,776400.0
2013-02-15 14:05:00,90.03,90.07,89.97,89.97,65900.0,71.2343,71.2659,71.1868,71.1868,65900.0
2013-02-15 14:10:00,89.97,90.0,89.85,89.91,204000.0,71.1868,71.2106,71.0919,71.1393,204000.0
2013-02-15 14:15:00,89.9,89.95,89.77,89.79,53800.0,71.1314,71.171,71.0286,71.0444,53800.0
2013-02-15 14:20:00,89.77,89.84,89.77,89.77,50600.0,71.0286,71.084,71.0286,71.0286,50600.0
2013-02-15 14:25:00,89.76,89.78,89.63,89.63,29700.0,71.0207,71.0365,70.9178,70.9178,29700.0
2013-02-15 14:30:00,89.64,89.66,89.61,89.64,56600.0,70.9257,70.9415,70.902,70.9257,56600.0
2013-02-15 14:35:00,89.63,89.68,89.54,89.66,56100.0,70.9178,70.9574,70.8466,70.9415,56100.0
2013-02-15 14:40:00,89.66,89.7,89.52,89.54,39400.0,70.9415,70.9732,70.8308,70.8466,39400.0
2013-02-15 14:45:00,89.56,89.61,89.52,89.59,39800.0,70.8624,70.902,70.8308,70.8862,39800.0
2013-02-15 14:50:00,89.6,89.72,89.6,89.72,47700.0,70.8941,70.989,70.8941,70.989,47700.0
2013-02-15 14:55:00,89.72,89.75,89.67,89.73,59600.0,70.989,71.0127,70.9494,70.9969,59600.0
2013-02-15 15:00:00,89.73,89.79,89.71,89.75,58000.0,70.9969,71.0444,70.9811,71.0127,58000.0
2013-02-15 15:05:00,89.76,89.76,89.66,89.75,42600.0,71.0207,71.0207,70.9415,71.0127,42600.0
2013-02-15 15:10:00,89.75,89.77,89.68,89.72,34100.0,71.0127,71.0286,70.9574,70.989,34100.0
2013-02-15 15:15:00,89.73,89.79,89.73,89.79,46800.0,70.9969,71.0444,70.9969,71.0444,46800.0
2013-02-15 15:20:00,89.79,89.82,89.77,89.78,36200.0,71.0444,71.0681,71.0286,71.0365,36200.0
2013-02-15 15:25:00,89.77,89.8,89.72,89.79,64500.0,71.0286,71.0523,70.989,71.0444,64500.0
2013-02-15 15:30:00,89.78,89.79,89.71,89.78,40500.0,71.0365,71.0444,70.9811,71.0365,40500.0
2013-02-15 15:35:00,89.77,89.88,89.77,89.8,66200.0,71.0286,71.1156,71.0286,71.0523,66200.0
2013-02-15 15:40:00,89.81,89.82,89.74,89.79,60900.0,71.0602,71.0681,71.0048,71.0444,60900.0
2013-02-15 15:45:00,89.79,89.84,89.76,89.82,103900.0,71.0444,71.084,71.0207,71.0681,103900.0
2013-02-15 15:50:00,89.82,89.83,89.71,89.72,113900.0,71.0681,71.076,70.9811,70.989,113900.0
2013-02-15 15:55:00,89.71,89.78,89.65,89.75,304000.0,70.9811,71.0365,70.9336,71.0127,304000.0
2013-02-19 09:30:00,89.93,90.01,89.55,89.73,217600.0,71.1552,71.2185,70.8545,70.9969,217600.0
2013-02-19 09:35:00,89.75,89.87,89.65,89.84,60600.0,71.0127,71.1077,70.9336,71.084,60600.0
2013-02-19 09:40:00,89.84,89.91,89.79,89.89,80400.0,71.084,71.1393,71.0444,71.1235,80400.0
2013-02-19 09:45:00,89.9,90.15,89.88,90.04,64400.0,71.1314,71.3292,71.1156,71.2422,64400.0
2013-02-19 09:50:00,90.04,90.17,90.04,90.15,56000.0,71.2422,71.3451,71.2422,71.3292,56000.0
2013-02-19 09:55:00,90.14,90.18,90.11,90.16,59600.0,71.3213,71.353,71.2976,71.3372,59600.0
2013-02-19 10:00:00,90.13,90.22,90.11,90.2,48000.0,71.3134,71.3846,71.2976,71.3688,48000.0
2013-02-19 10:05:00,90.2,90.2,90.09,90.11,28000.0,71.3688,71.3688,71.2818,71.2976,28000.0
2013-02-19 10:10:00,90.11,90.16,90.11,90.13,64000.0,71.2976,71.3372,71.2976,71.3134,64000.0
2013-02-19 10:15:00,90.13,90.23,90.13,90.23,48000.0,71.3134,71.3925,71.3134,71.3925,48000.0
2013-02-19 10:20:00,90.23,90.3,90.22,90.26,75900.0,71.3925,71.4479,71.3846,71.4163,75900.0
2013-02-19 10:25:00,90.26,90.37,90.26,90.33,67000.0,71.4163,71.5033,71.4163,71.4717,67000.0
2013-02-19 10:30:00,90.35,90.38,90.29,90.35,116700.0,71.4875,71.5112,71.44,71.4875,116700.0
2013-02-19 10:35:00,90.36,90.38,90.33,90.37,21700.0,71.4954,71.5112,71.4717,71.5033,21700.0
2013-02-19 10:40:00,90.35,90.41,90.31,90.4,40400.0,71.4875,71.535,71.4558,71.527,40400.0
2013-02-19 10:45:00,90.4,90.42,90.31,90.42,71200.0,71.527,71.5429,71.4558,71.5429,71200.0
2013-02-19 10:50:00,90.42,90.43,90.31,90.34,50600.0,71.5429,71.5508,71.4558,71.4796,50600.0
2013-02-19 10:55:00,90.32,90.39,90.32,90.36,16200.0,71.4637,71.5191,71.4637,71.4954,16200.0
2013-02-19 11:00:00,90.35,90.36,90.31,90.32,15400.0,71.4875,71.4954,71.4558,71.4637,15400.0
2013-02-19 11:05:00,90.33,90.39,90.3,90.38,41700.0,71.4717,71.5191,71.4479,71.5112,41700.0
2013-02-19 11:10:00,90.39,90.39,90.34,90.36,14300.0,71.5191,71.5191,71.4796,71.4954,14300.0
2013-02-19 11:15:00,90.35,90.35,90.33,90.35,15000.0,71.4875,71.4875,71.4717,71.4875,15000.0
2013-02-19 11:20:00,90.35,90.42,90.34,90.41,19000.0,71.4875,71.5429,71.4796,71.535,19000.0
2013-02-19 11:25:00,90.42,90.48,90.42,90.47,36000.0,71.5429,71.5903,71.5429,71.5824,36000.0
2013-02-19 11:30:00,90.48,90.48,90.38,90.41,47200.0,71.5903,71.5903,71.5112,71.535,47200.0
2013-02-19 11:35:00,90.42,90.46,90.39,90.44,24600.0,71.5429,71.5745,71.5191,71.5587,24600.0
2013-02-19 11:40:00,90.44,90.46,90.38,90.44,47200.0,71.5587,71.5745,71.5112,71.5587,47200.0
2013-02-19 11:45:00,90.44,90.46,90.41,90.44,42500.0,71.5587,71.5745,71.535,71.5587,42500.0
2013-02-19 11:50:00,90.42,90.46,90.4,90.46,20400.0,71.5429,71.5745,71.527,71.5745,20400.0
2013-02-19 11:55:00,90.46,90.5,90.45,90.5,19800.0,71.5745,71.6062,71.5666,71.6062,19800.0
2013-02-19 12:00:00,90.49,90.5,90.43,90.5,37600.0,71.5983,71.6062,71.5508,71.6062,37600.0
2013-02-19 12:05:00,90.48,90.53,90.46,90.51,41300.0,71.5903,71.6299,71.5745,71.6141,41300.0
2013-02-19 12:10:00,90.5,90.52,90.46,90.51,15500.0,71.6062,71.622,71.5745,71.6141,15500.0
2013-02-19 12:15:00,90.52,90.54,90.46,90.54,14400.0,71.622,71.6378,71.5745,71.6378,14400.0
2013-02-19 12:20:00,90.53,90.56,90.53,90.55,22700.0,71.6299,71.6536,71.6299,71.6457,22700.0
2013-02-19 12:25:00,90.55,90.56,90.5,90.51,14100.0,71.6457,71.6536,71.6062,71.6141,14100.0
2013-02-19 12:30:00,90.5,90.52,90.46,90.5,18500.0,71.6062,71.622,71.5745,71.6062,18500.0
2013-02-19 12:35:00,90.5,90.53,90.49,90.51,9400.0,71.6062,71.6299,71.5983,71.6141,9400.0
2013-02-19 12:40:00,90.5,90.56,90.48,90.54,19400.0,71.6062,71.6536,71.5903,71.6378,19400.0
2013-02-19 12:45:00,90.54,90.56,90.52,90.54,21100.0,71.6378,71.6536,71.622,71.6378,21100.0
2013-02-19 12:50:00,90.55,90.58,90.51,90.58,14400.0,71.6457,71.6695,71.6141,71.6695,14400.0
2013-02-19 12:55:00,90.58,90.61,90.56,90.6,24600.0,71.6695,71.6932,71.6536,71.6853,24600.0
2013-02-19 13:00:00,90.6,90.65,90.59,90.64,15500.0,71.6853,71.7249,71.6774,71.7169,15500.0
2013-02-19 13:05:00,90.64,90.65,90.61,90.61,16200.0,71.7169,71.7249,71.6932,71.6932,16200.0
2013-02-19 13:10:00,90.61,90.63,90.6,90.62,11400.0,71.6932,71.709,71.6853,71.7011,11400.0
2013-02-19 13:15:00,90.62,90.62,90.55,90.6,15000.0,71.7011,71.7011,71.6457,71.6853,15000.0
2013-02-19 13:20:00,90.6,90.6,90.57,90.59,27100.0,71.6853,71.6853,71.6616,71.6774,27100.0
2013-02-19 13:25:00,90.58,90.6,90.54,90.54,14900.0,71.6695,71.6853,71.6378,71.6378,14900.0
2013-02-19 13:30:00,90.54,90.54,90.53,90.54,7800.0,71.6378,71.6378,71.6299,71.6378,7800.0
2013-02-19 13:35:00,90.54,90.55,90.48,90.48,18400.0,71.6378,71.6457,71.5903,71.5903,18400.0
2013-02-19 13:40:00,90.5,90.51,90.49,90.5,11800.0,71.6062,71.6141,71.5983,71.6062,11800.0
2013-02-19 13:45:00,90.5,90.5,90.45,90.47,22400.0,71.6062,71.6062,71.5666,71.5824,22400.0
2013-02-19 13:50:00,90.47,90.47,90.39,90.39,29600.0,71.5824,71.5824,71.5191,71.5191,29600.0
2013-02-19 13:55:00,90.39,90.39,90.32,90.34,25200.0,71.5191,71.5191,71.4637,71.4796,25200.0
2013-02-19 14:00:00,90.35,90.35,90.28,90.32,39400.0,71.4875,71.4875,71.4321,71.4637,39400.0
2013-02-19 14:05:00,90.32,90.35,90.3,90.33,28900.0,71.4637,71.4875,71.4479,71.4717,28900.0
2013-02-19 14:10:00,90.33,90.35,90.31,90.34,12500.0,71.4717,71.4875,71.4558,71.4796,12500.0
2013-02-19 14:15:00,90.34,90.35,90.32,90.33,21900.0,71.4796,71.4875,71.4637,71.4717,21900.0
2013-02-19 14:20:00,90.32,90.35,90.29,90.32,22500.0,71.4637,71.4875,71.44,71.4637,22500.0
2013-02-19 14:25:00,90.33,90.35,90.32,90.33,15000.0,71.4717,71.4875,71.4637,71.4717,15000.0
2013-02-19 14:30:00,90.32,90.35,90.29,90.31,36500.0,71.4637,71.4875,71.44,71.4558,36500.0
2013-02-19 14:35:00,90.31,90.32,90.24,90.26,48500.0,71.4558,71.4637,71.4004,71.4163,48500.0
2013-02-19 14:40:00,90.25,90.29,90.2,90.25,39500.0,71.4084,71.44,71.3688,71.4084,39500.0
2013-02-19 14:45:00,90.24,90.25,90.2,90.2,16800.0,71.4004,71.4084,71.3688,71.3688,16800.0
2013-02-19 14:50:00,90.2,90.21,90.19,90.2,13400.0,71.3688,71.3767,71.3609,71.3688,13400.0
2013-02-19 14:55:00,90.2,90.2,90.1,90.11,46200.0,71.3688,71.3688,71.2897,71.2976,46200.0
2013-02-19 15:00:00,90.11,90.14,90.07,90.13,47400.0,71.2976,71.3213,71.2659,71.3134,47400.0
2013-02-19 15:05:00,90.13,90.17,90.12,90.16,22100.0,71.3134,71.3451,71.3055,71.3372,22100.0
2013-02-19 15:10:00,90.17,90.18,90.15,90.16,34200.0,71.3451,71.353,71.3292,71.3372,34200.0
2013-02-19 15:15:00,90.16,90.18,90.12,90.13,28100.0,71.3372,71.353,71.3055,71.3134,28100.0
2013-02-19 15:20:00,90.13,90.15,90.11,90.11,26300.0,71.3134,71.3292,71.2976,71.2976,26300.0
2013-02-19 15:25:00,90.12,90.14,90.09,90.14,31100.0,71.3055,71.3213,71.2818,71.3213,31100.0
2013-02-19 15:30:00,90.13,90.18,90.11,90.12,40700.0,71.3134,71.353,71.2976,71.3055,40700.0
2013-02-19 15:35:00,90.13,90.16,90.11,90.16,37500.0,71.3134,71.3372,71.2976,71.3372,37500.0
2013-02-19 15:40:00,90.15,90.2,90.15,90.17,39000.0,71.3292,71.3688,71.3292,71.3451,39000.0
2013-02-19 15:45:00,90.18,90.32,90.18,90.3,109400.0,71.353,71.4637,71.353,71.4479,109400.0
2013-02-19 15:50:00,90.3,90.35,90.3,90.35,124200.0,71.4479,71.4875,71.4479,71.4875,124200.0
2013-02-19 15:55:00,90.35,90.38,90.29,90.33,139700.0,71.4875,71.5112,71.44,71.4717,139700.0
2013-02-20 09:30:00,90.35,90.38,90.06,90.07,108600.0,71.4875,71.5112,71.258,71.2659,108600.0
2013-02-20 09:35:00,90.08,90.09,89.69,89.95,63100.0,71.2739,71.2818,70.9653,71.171,63100.0
2013-02-20 09:40:00,90.04,90.1,89.82,89.9,31200.0,71.2422,71.2897,71.0681,71.1314,31200.0
2013-02-20 09:45:00,89.91,90.07,89.85,90.05,37200.0,71.1393,71.2659,71.0919,71.2501,37200.0
2013-02-20 09:50:00,90.04,90.1,89.93,89.93,54100.0,71.2422,71.2897,71.1552,71.1552,54100.0
2013-02-20 09:55:00,89.91,90.0,89.89,89.89,36900.0,71.1393,71.2106,71.1235,71.1235,36900.0
2013-02-20 10:00:00,89.89,89.99,89.81,89.84,49200.0,71.1235,71.2026,71.0602,71.084,49200.0
2013-02-20 10:05:00,89.85,89.89,89.65,89.69,56800.0,71.0919,71.1235,70.9336,70.9653,56800.0
2013-02-20 10:10:00,89.7,89.78,89.7,89.74,47500.0,70.9732,71.0365,70.9732,71.0048,47500.0
2013-02-20 10:15:00,89.74,89.82,89.72,89.82,53300.0,71.0048,71.0681,70.989,71.0681,53300.0
2013-02-20 10:20:00,89.82,90.0,89.81,89.9,64600.0,71.0681,71.2106,71.0602,71.1314,64600.0
2013-02-20 10:25:00,89.91,89.93,89.87,89.88,24500.0,71.1393,71.1552,71.1077,71.1156,24500.0
2013-02-20 10:30:00,89.87,89.95,89.74,89.87,67900.0,71.1077,71.171,71.0048,71.1077,67900.0
2013-02-20 10:35:00,89.85,89.91,89.72,89.74,47700.0,71.0919,71.1393,70.989,71.0048,47700.0
2013-02-20 10:40:00,89.76,89.84,89.74,89.82,26800.0,71.0207,71.084,71.0048,71.0681,26800.0
2013-02-20 10:45:00,89.82,89.94,89.8,89.82,67100.0,71.0681,71.1631,71.0523,71.0681,67100.0
2013-02-20 10:50:00,89.83,89.9,89.81,89.83,18700.0,71.076,71.1314,71.0602,71.076,18700.0
2013-02-20 10:55:00,89.85,89.85,89.75,89.83,17800.0,71.0919,71.0919,71.0127,71.076,17800.0
2013-02-20 11:00:00,89.84,89.84,89.58,89.63,69100.0,71.084,71.084,70.8782,70.9178,69100.0
2013-02-20 11:05:00,89.63,89.68,89.53,89.55,77100.0,70.9178,70.9574,70.8387,70.8545,77100.0
2013-02-20 11:10:00,89.54,89.55,89.29,89.4,64600.0,70.8466,70.8545,70.6488,70.7358,64600.0
2013-02-20 11:15:00,89.38,89.5,89.37,89.38,107200.0,70.72,70.8149,70.7121,70.72,107200.0
2013-02-20 11:20:00,89.38,89.4,89.38,89.38,46300.0,70.72,70.7358,70.72,70.72,46300.0
2013-02-20 11:25:00,89.39,89.4,89.31,89.31,53800.0,70.7279,70.7358,70.6646,70.6646,53800.0
2013-02-20 11:30:00,89.3,89.31,89.1,89.16,97700.0,70.6567,70.6646,70.4984,70.5459,97700.0
2013-02-20 11:35:00,89.14,89.15,89.04,89.06,43500.0,70.5301,70.538,70.451,70.4668,43500.0
2013-02-20 11:40:00,89.05,89.08,89.04,89.08,33100.0,70.4589,70.4826,70.451,70.4826,33100.0
2013-02-20 11:45:00,89.09,89.18,89.07,89.07,47400.0,70.4905,70.5617,70.4747,70.4747,47400.0
2013-02-20 11:50:00,89.08,89.15,89.07,89.13,36600.0,70.4826,70.538,70.4747,70.5222,36600.0
2013-02-20 11:55:00,89.13,89.14,89.07,89.09,33400.0,70.5222,70.5301,70.4747,70.4905,33400.0
2013-02-20 12:00:00,89.09,89.22,89.07,89.22,22900.0,70.4905,70.5934,70.4747,70.5934,22900.0
2013-02-20 12:05:00,89.23,89.35,89.22,89.33,30900.0,70.6013,70.6963,70.5934,70.6804,30900.0
2013-02-20 12:10:00,89.33,89.35,89.3,89.31,22200.0,70.6804,70.6963,70.6567,70.6646,22200.0
2013-02-20 12:15:00,89.32,89.32,89.23,89.26,16400.0,70.6725,70.6725,70.6013,70.625,16400.0
2013-02-20 12:20:00,89.28,89.38,89.27,89.36,55500.0,70.6409,70.72,70.633,70.7042,55500.0
2013-02-20 12:25:00,89.35,89.44,89.35,89.41,23100.0,70.6963,70.7675,70.6963,70.7437,23100.0
2013-02-20 12:30:00,89.4,89.45,89.4,89.41,25000.0,70.7358,70.7754,70.7358,70.7437,25000.0
2013-02-20 12:35:00,89.41,89.56,89.4,89.51,31400.0,70.7437,70.8624,70.7358,70.8229,31400.0
2013-02-20 12:40:00,89.5,89.52,89.39,89.42,36700.0,70.8149,70.8308,70.7279,70.7516,36700.0
2013-02-20 12:45:00,89.44,89.44,89.35,89.35,31800.0,70.7675,70.7675,70.6963,70.6963,31800.0
2013-02-20 12:50:00,89.35,89.35,89.25,89.29,15300.0,70.6963,70.6963,70.6171,70.6488,15300.0
2013-02-20 12:55:00,89.28,89.3,89.24,89.29,10900.0,70.6409,70.6567,70.6092,70.6488,10900.0
2013-02-20 13:00:00,89.3,89.32,89.25,89.26,9300.0,70.6567,70.6725,70.6171,70.625,9300.0
2013-02-20 13:05:00,89.26,89.36,89.26,89.33,19700.0,70.625,70.7042,70.625,70.6804,19700.0
2013-02-20 13:10:00,89.33,89.34,89.27,89.3,9600.0,70.6804,70.6883,70.633,70.6567,9600.0
2013-02-20 13:15:00,89.28,89.3,89.26,89.28,8500.0,70.6409,70.6567,70.625,70.6409,8500.0
2013-02-20 13:20:00,89.28,89.33,89.26,89.31,13300.0,70.6409,70.6804,70.625,70.6646,13300.0
2013-02-20 13:25:00,89.31,89.32,89.23,89.27,9800.0,70.6646,70.6725,70.6013,70.633,9800.0
2013-02-20 13:30:00,89.26,89.32,89.2,89.32,13700.0,70.625,70.6725,70.5776,70.6725,13700.0
2013-02-20 13:35:00,89.34,89.35,89.21,89.25,26700.0,70.6883,70.6963,70.5855,70.6171,26700.0
2013-02-20 13:40:00,89.25,89.33,89.21,89.26,22300.0,70.6171,70.6804,70.5855,70.625,22300.0
2013-02-20 13:45:00,89.27,89.34,89.21,89.26,27700.0,70.633,70.6883,70.5855,70.625,27700.0
2013-02-20 13:50:00,89.25,89.25,89.17,89.19,34300.0,70.6171,70.6171,70.5538,70.5697,34300.0
2013-02-20 13:55:00,89.18,89.23,89.15,89.23,15300.0,70.5617,70.6013,70.538,70.6013,15300.0
2013-02-20 14:00:00,89.23,89.23,88.93,89.1,56100.0,70.6013,70.6013,70.3639,70.4984,56100.0
2013-02-20 14:05:00,89.13,89.31,89.13,89.29,25700.0,70.5222,70.6646,70.5222,70.6488,25700.0
2013-02-20 14:10:00,89.31,89.36,89.14,89.21,39700.0,70.6646,70.7042,70.5301,70.5855,39700.0
2013-02-20 14:15:00,89.2,89.25,89.15,89.21,18900.0,70.5776,70.6171,70.538,70.5855,18900.0
2013-02-20 14:20:00,89.21,89.22,89.02,89.07,25600.0,70.5855,70.5934,70.4351,70.4747,25600.0
2013-02-20 14:25:00,89.08,89.2,89.06,89.17,35900.0,70.4826,70.5776,70.4668,70.5538,35900.0
2013-02-20 14:30:00,89.16,89.16,89.03,89.05,46800.0,70.5459,70.5459,70.4431,70.4589,46800.0
2013-02-20 14:35:00,89.05,89.24,89.02,89.2,37000.0,70.4589,70.6092,70.4351,70.5776,37000.0
2013-02-20 14:40:00,89.2,89.2,89.06,89.07,20500.0,70.5776,70.5776,70.4668,70.4747,20500.0
2013-02-20 14:45:00,89.07,89.11,88.98,89.07,34300.0,70.4747,70.5064,70.4035,70.4747,34300.0
2013-02-20 14:50:00,89.05,89.13,88.94,88.95,48400.0,70.4589,70.5222,70.3719,70.3798,48400.0
2013-02-20 14:55:00,88.94,88.95,88.75,88.76,73200.0,70.3719,70.3798,70.2215,70.2294,73200.0
2013-02-20 15:00:00,88.77,88.77,88.5,88.57,116500.0,70.2373,70.2373,70.0237,70.0791,116500.0
2013-02-20 15:05:00,88.56,88.6,88.5,88.59,54500.0,70.0712,70.1028,70.0237,70.0949,54500.0
2013-02-20 15:10:00,88.59,88.59,88.31,88.35,122400.0,70.0949,70.0949,69.8734,69.905,122400.0
2013-02-20 15:15:00,88.32,88.36,88.25,88.3,62300.0,69.8813,69.9129,69.8259,69.8655,62300.0
2013-02-20 15:20:00,88.31,88.4,88.3,88.38,41300.0,69.8734,69.9446,69.8655,69.9288,41300.0
2013-02-20 15:25:00,88.39,88.39,88.25,88.29,75900.0,69.9367,69.9367,69.8259,69.8576,75900.0
2013-02-20 15:30:00,88.29,88.33,88.16,88.26,68600.0,69.8576,69.8892,69.7547,69.8338,68600.0
2013-02-20 15:35:00,88.25,88.31,88.24,88.27,65100.0,69.8259,69.8734,69.818,69.8417,65100.0
2013-02-20 15:40:00,88.28,88.29,88.21,88.23,51300.0,69.8496,69.8576,69.7943,69.8101,51300.0
2013-02-20 15:45:00,88.23,88.28,88.15,88.26,101000.0,69.8101,69.8496,69.7468,69.8338,101000.0
2013-02-20 15:50:00,88.27,88.29,88.16,88.23,85700.0,69.8417,69.8576,69.7547,69.8101,85700.0
2013-02-20 15:55:00,88.23,88.32,88.16,88.23,233700.0,69.8101,69.8813,69.7547,69.8101,233700.0
2013-02-21 09:30:00,87.77,87.78,86.9,87.17,210100.0,69.4461,69.454,68.7577,68.9714,210100.0
2013-02-21 09:35:00,87.17,87.21,86.75,86.77,132100.0,68.9714,69.003,68.6391,68.6549,132100.0
2013-02-21 09:40:00,86.77,87.25,86.75,87.04,102700.0,68.6549,69.0347,68.6391,68.8685,102700.0
2013-02-21 09:45:00,87.03,87.03,86.6,86.83,94500.0,68.8606,68.8606,68.5204,68.7024,94500.0
2013-02-21 09:50:00,86.79,86.8,86.51,86.61,92100.0,68.6707,68.6786,68.4492,68.5283,92100.0
2013-02-21 09:55:00,86.6,86.7,86.53,86.69,85800.0,68.5204,68.5995,68.465,68.5916,85800.0
2013-02-21 10:00:00,86.69,86.69,86.31,86.44,134400.0,68.5916,68.5916,68.2909,68.3938,134400.0
2013-02-21 10:05:00,86.43,86.64,86.3,86.34,81000.0,68.3859,68.552,68.283,68.3147,81000.0
2013-02-21 10:10:00,86.34,86.53,86.26,86.33,114800.0,68.3147,68.465,68.2514,68.3067,114800.0
2013-02-21 10:15:00,86.31,86.34,86.09,86.14,81000.0,68.2909,68.3147,68.1169,68.1564,81000.0
2013-02-21 10:20:00,86.14,86.31,86.13,86.3,89200.0,68.1564,68.2909,68.1485,68.283,89200.0
2013-02-21 10:25:00,86.3,86.54,86.26,86.5,98900.0,68.283,68.4729,68.2514,68.4413,98900.0
2013-02-21 10:30:00,86.5,86.57,86.38,86.46,106500.0,68.4413,68.4966,68.3463,68.4096,106500.0
2013-02-21 10:35:00,86.46,86.46,86.14,86.27,61600.0,68.4096,68.4096,68.1564,68.2593,61600.0
2013-02-21 10:40:00,86.27,86.65,86.25,86.61,74000.0,68.2593,68.5599,68.2434,68.5283,74000.0
2013-02-21 10:45:00,86.6,86.66,86.55,86.6,42700.0,68.5204,68.5679,68.4808,68.5204,42700.0
2013-02-21 10:50:00,86.58,86.6,86.39,86.4,49200.0,68.5046,68.5204,68.3542,68.3621,49200.0
2013-02-21 10:55:00,86.4,86.4,86.23,86.26,33200.0,68.3621,68.3621,68.2276,68.2514,33200.0
2013-02-21 11:00:00,86.28,86.47,86.27,86.31,43100.0,68.2672,68.4175,68.2593,68.2909,43100.0
2013-02-21 11:05:00,86.31,86.43,86.31,86.32,51000.0,68.2909,68.3859,68.2909,68.2988,51000.0
2013-02-21 11:10:00,86.33,86.36,86.26,86.29,24100.0,68.3067,68.3305,68.2514,68.2751,24100.0
2013-02-21 11:15:00,86.28,86.38,86.28,86.33,45600.0,68.2672,68.3463,68.2672,68.3067,45600.0
2013-02-21 11:20:00,86.33,86.43,86.28,86.39,18800.0,68.3067,68.3859,68.2672,68.3542,18800.0
2013-02-21 11:25:00,86.37,86.56,86.37,86.54,32400.0,68.3384,68.4887,68.3384,68.4729,32400.0
2013-02-21 11:30:00,86.54,86.59,86.5,86.59,26000.0,68.4729,68.5125,68.4413,68.5125,26000.0
2013-02-21 11:35:00,86.59,86.67,86.57,86.67,42700.0,68.5125,68.5758,68.4966,68.5758,42700.0
2013-02-21 11:40:00,86.69,86.9,86.69,86.86,52200.0,68.5916,68.7577,68.5916,68.7261,52200.0
2013-02-21 11:45:00,86.86,86.87,86.8,86.87,29200.0,68.7261,68.734,68.6786,68.734,29200.0
2013-02-21 11:50:00,86.86,86.86,86.77,86.79,35200.0,68.7261,68.7261,68.6549,68.6707,35200.0
2013-02-21 11:55:00,86.8,86.81,86.75,86.78,40900.0,68.6786,68.6865,68.6391,68.6628,40900.0
2013-02-21 12:00:00,86.79,86.8,86.73,86.74,14100.0,68.6707,68.6786,68.6232,68.6311,14100.0
2013-02-21 12:05:00,86.74,86.75,86.62,86.67,23900.0,68.6311,68.6391,68.5362,68.5758,23900.0
2013-02-21 12:10:00,86.67,86.69,86.65,86.65,15500.0,68.5758,68.5916,68.5599,68.5599,15500.0
2013-02-21 12:15:00,86.65,86.65,86.53,86.54,20500.0,68.5599,68.5599,68.465,68.4729,20500.0
2013-02-21 12:20:00,86.55,86.6,86.49,86.58,19800.0,68.4808,68.5204,68.4333,68.5046,19800.0
2013-02-21 12:25:00,86.62,86.63,86.54,86.56,28900.0,68.5362,68.5441,68.4729,68.4887,28900.0
2013-02-21 12:30:00,86.57,86.58,86.52,86.55,14500.0,68.4966,68.5046,68.4571,68.4808,14500.0
2013-02-21 12:35:00,86.56,86.56,86.5,86.53,23200.0,68.4887,68.4887,68.4413,68.465,23200.0
2013-02-21 12:40:00,86.53,86.54,86.41,86.43,20200.0,68.465,68.4729,68.37,68.3859,20200.0
2013-02-21 12:45:00,86.42,86.42,86.33,86.38,34200.0,68.378,68.378,68.3067,68.3463,34200.0
2013-02-21 12:50:00,86.38,86.4,86.31,86.38,60200.0,68.3463,68.3621,68.2909,68.3463,60200.0
2013-02-21 12:55:00,86.38,86.44,86.34,86.44,22900.0,68.3463,68.3938,68.3147,68.3938,22900.0
2013-02-21 13:00:00,86.44,86.64,86.44,86.62,27600.0,68.3938,68.552,68.3938,68.5362,27600.0
2013-02-21 13:05:00,86.63,86.71,86.61,86.71,19800.0,68.5441,68.6074,68.5283,68.6074,19800.0
2013-02-21 13:10:00,86.72,86.73,86.61,86.68,21000.0,68.6153,68.6232,68.5283,68.5837,21000.0
2013-02-21 13:15:00,86.69,86.76,86.65,86.76,14700.0,68.5916,68.647,68.5599,68.647,14700.0
2013-02-21 13:20:00,86.77,86.81,86.68,86.71,24000.0,68.6549,68.6865,68.5837,68.6074,24000.0
2013-02-21 13:25:00,86.71,86.75,86.66,86.72,14000.0,68.6074,68.6391,68.5679,68.6153,14000.0
2013-02-21 13:30:00,86.72,86.81,86.7,86.77,32500.0,68.6153,68.6865,68.5995,68.6549,32500.0
2013-02-21 13:35:00,86.77,86.79,86.64,86.65,50400.0,68.6549,68.6707,68.552,68.5599,50400.0
2013-02-21 13:40:00,86.65,86.74,86.64,86.71,17700.0,68.5599,68.6311,68.552,68.6074,17700.0
2013-02-21 13:45:00,86.72,86.76,86.68,86.74,54200.0,68.6153,68.647,68.5837,68.6311,54200.0
2013-02-21 13:50:00,86.75,86.8,86.7,86.74,23900.0,68.6391,68.6786,68.5995,68.6311,23900.0
2013-02-21 13:55:00,86.74,86.89,86.71,86.89,30400.0,68.6311,68.7498,68.6074,68.7498,30400.0
2013-02-21 14:00:00,86.88,86.92,86.77,86.77,23600.0,68.7419,68.7736,68.6549,68.6549,23600.0
2013-02-21 14:05:00,86.76,86.79,86.61,86.7,41800.0,68.647,68.6707,68.5283,68.5995,41800.0
2013-02-21 14:10:00,86.7,86.73,86.64,86.64,21400.0,68.5995,68.6232,68.552,68.552,21400.0
2013-02-21 14:15:00,86.65,86.74,86.65,86.68,25500.0,68.5599,68.6311,68.5599,68.5837,25500.0
2013-02-21 14:20:00,86.68,86.68,86.63,86.64,17000.0,68.5837,68.5837,68.5441,68.552,17000.0
2013-02-21 14:25:00,86.64,86.65,86.59,86.64,22500.0,68.552,68.5599,68.5125,68.552,22500.0
2013-02-21 14:30:00,86.64,86.82,86.63,86.8,38300.0,68.552,68.6944,68.5441,68.6786,38300.0
2013-02-21 14:35:00,86.8,86.82,86.7,86.75,33300.0,68.6786,68.6944,68.5995,68.6391,33300.0
2013-02-21 14:40:00,86.76,86.87,86.65,86.87,30900.0,68.647,68.734,68.5599,68.734,30900.0
2013-02-21 14:45:00,86.87,86.92,86.83,86.86,59400.0,68.734,68.7736,68.7024,68.7261,59400.0
2013-02-21 14:50:00,86.84,86.92,86.79,86.9,79700.0,68.7103,68.7736,68.6707,68.7577,79700.0
2013-02-21 14:55:00,86.9,87.2,86.82,87.18,75000.0,68.7577,68.9951,68.6944,68.9793,75000.0
2013-02-21 15:00:00,87.17,87.17,86.95,87.09,69300.0,68.9714,68.9714,68.7973,68.9081,69300.0
2013-02-21 15:05:00,87.1,87.34,87.1,87.23,88800.0,68.916,69.1059,68.916,69.0189,88800.0
2013-02-21 15:10:00,87.23,87.35,87.22,87.31,77800.0,69.0189,69.1138,69.0109,69.0821,77800.0
2013-02-21 15:15:00,87.3,87.38,87.23,87.26,55000.0,69.0742,69.1375,69.0189,69.0426,55000.0
2013-02-21 15:20:00,87.26,87.27,87.2,87.24,46200.0,69.0426,69.0505,68.9951,69.0268,46200.0
2013-02-21 15:25:00,87.24,87.36,87.22,87.33,80400.0,69.0268,69.1217,69.0109,69.098,80400.0
2013-02-21 15:30:00,87.33,87.48,87.3,87.31,68800.0,69.098,69.2167,69.0742,69.0821,68800.0
2013-02-21 15:35:00,87.31,87.32,87.23,87.23,71800.0,69.0821,69.0901,69.0189,69.0189,71800.0
2013-02-21 15:40:00,87.22,87.23,87.06,87.09,73700.0,69.0109,69.0189,68.8843,68.9081,73700.0
2013-02-21 15:45:00,87.09,87.18,87.09,87.13,88600.0,68.9081,68.9793,68.9081,68.9397,88600.0
2013-02-21 15:50:00,87.12,87.14,87.0,87.02,127200.0,68.9318,68.9476,68.8369,68.8527,127200.0
2013-02-21 15:55:00,87.02,87.09,86.92,87.05,249700.0,68.8527,68.9081,68.7736,68.8764,249700.0
2013-02-22 09:30:00,87.53,87.97,87.5,87.81,65800.0,69.2562,69.6044,69.2325,69.4778,65800.0
2013-02-22 09:35:00,87.82,88.05,87.73,88.05,56200.0,69.4857,69.6677,69.4145,69.6677,56200.0
2013-02-22 09:40:00,88.05,88.09,87.89,88.05,88100.0,69.6677,69.6993,69.5411,69.6677,88100.0
2013-02-22 09:45:00,88.01,88.05,87.88,87.92,84100.0,69.636,69.6677,69.5331,69.5648,84100.0
2013-02-22 09:50:00,87.92,88.09,87.87,88.06,102000.0,69.5648,69.6993,69.5252,69.6756,102000.0
2013-02-22 09:55:00,88.05,88.26,87.97,88.04,71600.0,69.6677,69.8338,69.6044,69.6597,71600.0
2013-02-22 10:00:00,88.06,88.29,88.05,88.18,36700.0,69.6756,69.8576,69.6677,69.7705,36700.0
2013-02-22 10:05:00,88.18,88.23,87.89,87.97,106800.0,69.7705,69.8101,69.5411,69.6044,106800.0
2013-02-22 10:10:00,87.98,88.15,87.88,87.98,69400.0,69.6123,69.7468,69.5331,69.6123,69400.0
2013-02-22 10:15:00,87.95,88.11,87.93,88.11,19200.0,69.5885,69.7151,69.5727,69.7151,19200.0
2013-02-22 10:20:00,88.13,88.14,88.02,88.02,18400.0,69.731,69.7389,69.6439,69.6439,18400.0
2013-02-22 10:25:00,88.0,88.04,87.85,87.87,36700.0,69.6281,69.6597,69.5094,69.5252,36700.0
2013-02-22 10:30:00,87.87,87.87,87.7,87.72,26000.0,69.5252,69.5252,69.3907,69.4066,26000.0
2013-02-22 10:35:00,87.72,87.79,87.61,87.66,32000.0,69.4066,69.4619,69.3195,69.3591,32000.0
2013-02-22 10:40:00,87.66,87.77,87.66,87.77,19900.0,69.3591,69.4461,69.3591,69.4461,19900.0
2013-02-22 10:45:00,87.81,87.95,87.79,87.84,39800.0,69.4778,69.5885,69.4619,69.5015,39800.0
2013-02-22 10:50:00,87.85,87.91,87.81,87.86,23600.0,69.5094,69.5569,69.4778,69.5173,23600.0
2013-02-22 10:55:00,87.86,87.87,87.75,87.75,13400.0,69.5173,69.5252,69.4303,69.4303,13400.0
2013-02-22 11:00:00,87.75,87.88,87.73,87.85,31100.0,69.4303,69.5331,69.4145,69.5094,31100.0
2013-02-22 11:05:00,87.87,87.88,87.71,87.75,32600.0,69.5252,69.5331,69.3986,69.4303,32600.0
2013-02-22 11:10:00,87.77,87.77,87.5,87.57,39200.0,69.4461,69.4461,69.2325,69.2879,39200.0
2013-02-22 11:15:00,87.6,87.69,87.52,87.57,26600.0,69.3116,69.3828,69.2483,69.2879,26600.0
2013-02-22 11:20:00,87.58,87.69,87.52,87.53,53200.0,69.2958,69.3828,69.2483,69.2562,53200.0
2013-02-22 11:25:00,87.53,87.61,87.5,87.55,20500.0,69.2562,69.3195,69.2325,69.272,20500.0
2013-02-22 11:30:00,87.55,87.6,87.55,87.58,23900.0,69.272,69.3116,69.272,69.2958,23900.0
2013-02-22 11:35:00,87.59,87.6,87.48,87.54,41700.0,69.3037,69.3116,69.2167,69.2641,41700.0
2013-02-22 11:40:00,87.53,87.53,87.48,87.5,18700.0,69.2562,69.2562,69.2167,69.2325,18700.0
2013-02-22 11:45:00,87.5,87.54,87.48,87.49,18100.0,69.2325,69.2641,69.2167,69.2246,18100.0
2013-02-22 11:50:00,87.48,87.52,87.4,87.47,58500.0,69.2167,69.2483,69.1534,69.2087,58500.0
2013-02-22 11:55:00,87.49,87.49,87.38,87.46,24100.0,69.2246,69.2246,69.1375,69.2008,24100.0
2013-02-22 12:00:00,87.48,87.49,87.41,87.42,52400.0,69.2167,69.2246,69.1613,69.1692,52400.0
2013-02-22 12:05:00,87.41,87.43,87.34,87.37,33700.0,69.1613,69.1771,69.1059,69.1296,33700.0
2013-02-22 12:10:00,87.37,87.42,87.32,87.37,47800.0,69.1296,69.1692,69.0901,69.1296,47800.0
2013-02-22 12:15:00,87.39,87.42,87.31,87.31,30200.0,69.1454,69.1692,69.0821,69.0821,30200.0
2013-02-22 12:20:00,87.31,87.35,87.26,87.29,27100.0,69.0821,69.1138,69.0426,69.0663,27100.0
2013-02-22 12:25:00,87.32,87.37,87.27,87.31,29800.0,69.0901,69.1296,69.0505,69.0821,29800.0
2013-02-22 12:30:00,87.33,87.43,87.33,87.43,15800.0,69.098,69.1771,69.098,69.1771,15800.0
2013-02-22 12:35:00,87.44,87.5,87.37,87.44,29900.0,69.185,69.2325,69.1296,69.185,29900.0
2013-02-22 12:40:00,87.46,87.51,87.38,87.48,24000.0,69.2008,69.2404,69.1375,69.2167,24000.0
2013-02-22 12:45:00,87.5,87.62,87.5,87.61,16500.0,69.2325,69.3274,69.2325,69.3195,16500.0
2013-02-22 12:50:00,87.62,87.73,87.61,87.63,23500.0,69.3274,69.4145,69.3195,69.3353,23500.0
2013-02-22 12:55:00,87.62,87.67,87.51,87.52,21900.0,69.3274,69.367,69.2404,69.2483,21900.0
2013-02-22 13:00:00,87.51,87.53,87.49,87.53,22900.0,69.2404,69.2562,69.2246,69.2562,22900.0
2013-02-22 13:05:00,87.53,87.54,87.45,87.45,17100.0,69.2562,69.2641,69.1929,69.1929,17100.0
2013-02-22 13:10:00,87.44,87.5,87.42,87.42,17500.0,69.185,69.2325,69.1692,69.1692,17500.0
2013-02-22 13:15:00,87.44,87.48,87.4,87.41,21600.0,69.185,69.2167,69.1534,69.1613,21600.0
2013-02-22 13:20:00,87.41,87.41,87.33,87.34,9300.0,69.1613,69.1613,69.098,69.1059,9300.0
2013-02-22 13:25:00,87.33,87.34,87.16,87.17,30200.0,69.098,69.1059,68.9635,68.9714,30200.0
2013-02-22 13:30:00,87.18,87.18,87.08,87.1,40400.0,68.9793,68.9793,68.9002,68.916,40400.0
2013-02-22 13:35:00,87.1,87.23,87.1,87.23,30300.0,68.916,69.0189,68.916,69.0189,30300.0
2013-02-22 13:40:00,87.23,87.26,87.19,87.2,12800.0,69.0189,69.0426,68.9872,68.9951,12800.0
2013-02-22 13:45:00,87.21,87.25,87.2,87.23,15400.0,69.003,69.0347,68.9951,69.0189,15400.0
2013-02-22 13:50:00,87.24,87.24,87.16,87.16,36600.0,69.0268,69.0268,68.9635,68.9635,36600.0
2013-02-22 13:55:00,87.17,87.17,87.11,87.13,22900.0,68.9714,68.9714,68.9239,68.9397,22900.0
2013-02-22 14:00:00,87.12,87.13,87.01,87.02,69000.0,68.9318,68.9397,68.8448,68.8527,69000.0
2013-02-22 14:05:00,87.01,87.01,86.84,86.87,47700.0,68.8448,68.8448,68.7103,68.734,47700.0
2013-02-22 14:10:00,86.87,86.95,86.81,86.94,51800.0,68.734,68.7973,68.6865,68.7894,51800.0
2013-02-22 14:15:00,86.94,86.94,86.85,86.85,40000.0,68.7894,68.7894,68.7182,68.7182,40000.0
2013-02-22 14:20:00,86.85,86.85,86.76,86.77,39700.0,68.7182,68.7182,68.647,68.6549,39700.0
2013-02-22 14:25:00,86.77,86.87,86.77,86.85,18300.0,68.6549,68.734,68.6549,68.7182,18300.0
2013-02-22 14:30:00,86.85,86.91,86.85,86.9,18800.0,68.7182,68.7657,68.7182,68.7577,18800.0
2013-02-22 14:35:00,86.9,86.92,86.79,86.81,30600.0,68.7577,68.7736,68.6707,68.6865,30600.0
2013-02-22 14:40:00,86.81,86.84,86.78,86.78,28600.0,68.6865,68.7103,68.6628,68.6628,28600.0
2013-02-22 14:45:00,86.79,86.82,86.76,86.78,17200.0,68.6707,68.6944,68.647,68.6628,17200.0
2013-02-22 14:50:00,86.78,87.03,86.78,87.01,45000.0,68.6628,68.8606,68.6628,68.8448,45000.0
2013-02-22 14:55:00,87.02,87.02,86.84,86.89,23600.0,68.8527,68.8527,68.7103,68.7498,23600.0
2013-02-22 15:00:00,86.9,87.04,86.89,87.04,24300.0,68.7577,68.8685,68.7498,68.8685,24300.0
2013-02-22 15:05:00,87.04,87.17,87.03,87.08,56800.0,68.8685,68.9714,68.8606,68.9002,56800.0
2013-02-22 15:10:00,87.09,87.17,87.07,87.17,48300.0,68.9081,68.9714,68.8923,68.9714,48300.0
2013-02-22 15:15:00,87.18,87.19,87.08,87.1,44500.0,68.9793,68.9872,68.9002,68.916,44500.0
2013-02-22 15:20:00,87.09,87.1,86.97,86.97,48700.0,68.9081,68.916,68.8131,68.8131,48700.0
2013-02-22 15:25:00,86.96,87.1,86.94,87.06,49300.0,68.8052,68.916,68.7894,68.8843,49300.0
2013-02-22 15:30:00,87.06,87.19,87.02,87.14,76000.0,68.8843,68.9872,68.8527,68.9476,76000.0
2013-02-22 15:35:00,87.14,87.22,87.12,87.17,41700.0,68.9476,69.0109,68.9318,68.9714,41700.0
2013-02-22 15:40:00,87.18,87.18,87.06,87.12,59100.0,68.9793,68.9793,68.8843,68.9318,59100.0
2013-02-22 15:45:00,87.12,87.17,87.05,87.08,91200.0,68.9318,68.9714,68.8764,68.9002,91200.0
2013-02-22 15:50:00,87.08,87.24,87.08,87.09,121600.0,68.9002,69.0268,68.9002,68.9081,121600.0
2013-02-22 15:55:00,87.1,87.13,86.98,87.13,275800.0,68.916,68.9397,68.821,68.9397,275800.0
2013-02-25 09:30:00,87.51,88.76,87.49,88.56,144400.0,69.2404,70.2294,69.2246,70.0712,144400.0
2013-02-25 09:35:00,88.56,88.61,87.76,87.8,55600.0,70.0712,70.1107,69.4382,69.4699,55600.0
2013-02-25 09:40:00,87.81,88.15,87.72,87.99,84400.0,69.4778,69.7468,69.4066,69.6202,84400.0
2013-02-25 09:45:00,87.99,88.04,87.84,88.03,37500.0,69.6202,69.6597,69.5015,69.6518,37500.0
2013-02-25 09:50:00,88.05,88.27,88.03,88.19,88600.0,69.6677,69.8417,69.6518,69.7784,88600.0
2013-02-25 09:55:00,88.18,88.67,88.15,88.63,109300.0,69.7705,70.1582,69.7468,70.1266,109300.0
2013-02-25 10:00:00,88.63,88.75,88.22,88.45,81800.0,70.1266,70.2215,69.8022,69.9841,81800.0
2013-02-25 10:05:00,88.44,88.49,88.27,88.33,26000.0,69.9762,70.0158,69.8417,69.8892,26000.0
2013-02-25 10:10:00,88.35,88.38,88.3,88.34,24400.0,69.905,69.9288,69.8655,69.8971,24400.0
2013-02-25 10:15:00,88.34,88.5,88.34,88.5,77500.0,69.8971,70.0237,69.8971,70.0237,77500.0
2013-02-25 10:20:00,88.51,88.53,88.13,88.13,194300.0,70.0316,70.0474,69.731,69.731,194300.0
2013-02-25 10:25:00,88.14,88.16,87.86,87.91,30100.0,69.7389,69.7547,69.5173,69.5569,30100.0
2013-02-25 10:30:00,87.9,88.17,87.88,88.11,35000.0,69.549,69.7626,69.5331,69.7151,35000.0
2013-02-25 10:35:00,88.17,88.19,87.96,87.97,18400.0,69.7626,69.7784,69.5964,69.6044,18400.0
2013-02-25 10:40:00,87.97,88.04,87.89,88.04,31100.0,69.6044,69.6597,69.5411,69.6597,31100.0
2013-02-25 10:45:00,88.03,88.03,87.69,87.81,30200.0,69.6518,69.6518,69.3828,69.4778,30200.0
2013-02-25 10:50:00,87.82,87.93,87.65,87.75,31900.0,69.4857,69.5727,69.3512,69.4303,31900.0
2013-02-25 10:55:00,87.78,87.86,87.75,87.83,35900.0,69.454,69.5173,69.4303,69.4936,35900.0
2013-02-25 11:00:00,87.79,87.83,87.67,87.76,21300.0,69.4619,69.4936,69.367,69.4382,21300.0
2013-02-25 11:05:00,87.76,87.81,87.64,87.77,17300.0,69.4382,69.4778,69.3433,69.4461,17300.0
2013-02-25 11:10:00,87.8,87.84,87.72,87.72,16000.0,69.4699,69.5015,69.4066,69.4066,16000.0
2013-02-25 11:15:00,87.73,87.91,87.64,87.72,36600.0,69.4145,69.5569,69.3433,69.4066,36600.0
2013-02-25 11:20:00,87.72,87.78,87.68,87.69,17300.0,69.4066,69.454,69.3749,69.3828,17300.0
2013-02-25 11:25:00,87.71,87.75,87.6,87.67,20200.0,69.3986,69.4303,69.3116,69.367,20200.0
2013-02-25 11:30:00,87.64,87.72,87.64,87.64,21700.0,69.3433,69.4066,69.3433,69.3433,21700.0
2013-02-25 11:35:00,87.63,87.63,87.41,87.42,45400.0,69.3353,69.3353,69.1613,69.1692,45400.0
2013-02-25 11:40:00,87.45,87.51,87.36,87.38,16300.0,69.1929,69.2404,69.1217,69.1375,16300.0
2013-02-25 11:45:00,87.4,87.4,87.19,87.2,24700.0,69.1534,69.1534,68.9872,68.9951,24700.0
2013-02-25 11:50:00,87.18,87.18,87.02,87.17,31700.0,68.9793,68.9793,68.8527,68.9714,31700.0
2013-02-25 11:55:00,87.17,87.19,87.04,87.1,26300.0,68.9714,68.9872,68.8685,68.916,26300.0
2013-02-25 12:00:00,87.07,87.12,87.01,87.09,13600.0,68.8923,68.9318,68.8448,68.9081,13600.0
2013-02-25 12:05:00,87.1,87.19,87.07,87.14,19500.0,68.916,68.9872,68.8923,68.9476,19500.0
2013-02-25 12:10:00,87.15,87.21,87.11,87.16,24700.0,68.9556,69.003,68.9239,68.9635,24700.0
2013-02-25 12:15:00,87.16,87.23,87.08,87.16,21800.0,68.9635,69.0189,68.9002,68.9635,21800.0
2013-02-25 12:20:00,87.2,87.26,87.14,87.26,17300.0,68.9951,69.0426,68.9476,69.0426,17300.0
2013-02-25 12:25:00,87.24,87.31,87.2,87.25,23900.0,69.0268,69.0821,68.9951,69.0347,23900.0
2013-02-25 12:30:00,87.26,87.28,87.12,87.26,22600.0,69.0426,69.0584,68.9318,69.0426,22600.0
2013-02-25 12:35:00,87.27,87.27,87.13,87.25,22300.0,69.0505,69.0505,68.9397,69.0347,22300.0
2013-02-25 12:40:00,87.26,87.3,87.16,87.19,12100.0,69.0426,69.0742,68.9635,68.9872,12100.0
2013-02-25 12:45:00,87.19,87.32,87.19,87.28,17100.0,68.9872,69.0901,68.9872,69.0584,17100.0
2013-02-25 12:50:00,87.3,87.36,87.24,87.26,30500.0,69.0742,69.1217,69.0268,69.0426,30500.0
2013-02-25 12:55:00,87.26,87.32,87.22,87.28,18900.0,69.0426,69.0901,69.0109,69.0584,18900.0
2013-02-25 13:00:00,87.3,87.39,87.29,87.33,21900.0,69.0742,69.1454,69.0663,69.098,21900.0
2013-02-25 13:05:00,87.33,87.34,87.26,87.31,13600.0,69.098,69.1059,69.0426,69.0821,13600.0
2013-02-25 13:10:00,87.3,87.33,87.25,87.32,19000.0,69.0742,69.098,69.0347,69.0901,19000.0
2013-02-25 13:15:00,87.32,87.33,87.19,87.24,18400.0,69.0901,69.098,68.9872,69.0268,18400.0
2013-02-25 13:20:00,87.22,87.24,87.11,87.24,17000.0,69.0109,69.0268,68.9239,69.0268,17000.0
2013-02-25 13:25:00,87.24,87.31,87.15,87.24,33200.0,69.0268,69.0821,68.9556,69.0268,33200.0
2013-02-25 13:30:00,87.25,87.25,87.01,87.05,43400.0,69.0347,69.0347,68.8448,68.8764,43400.0
2013-02-25 13:35:00,87.02,87.11,86.96,86.98,24300.0,68.8527,68.9239,68.8052,68.821,24300.0
2013-02-25 13:40:00,86.99,87.0,86.92,86.98,15500.0,68.829,68.8369,68.7736,68.821,15500.0
2013-02-25 13:45:00,86.98,87.03,86.91,86.99,14400.0,68.821,68.8606,68.7657,68.829,14400.0
2013-02-25 13:50:00,87.0,87.1,86.9,86.96,23800.0,68.8369,68.916,68.7577,68.8052,23800.0
2013-02-25 13:55:00,86.95,86.98,86.63,86.72,51100.0,68.7973,68.821,68.5441,68.6153,51100.0
2013-02-25 14:00:00,86.7,86.7,86.52,86.56,17500.0,68.5995,68.5995,68.4571,68.4887,17500.0
2013-02-25 14:05:00,86.6,86.6,86.44,86.6,62400.0,68.5204,68.5204,68.3938,68.5204,62400.0
2013-02-25 14:10:00,86.58,86.67,86.53,86.65,16300.0,68.5046,68.5758,68.465,68.5599,16300.0
2013-02-25 14:15:00,86.66,86.7,86.53,86.64,22500.0,68.5679,68.5995,68.465,68.552,22500.0
2013-02-25 14:20:00,86.65,86.69,86.56,86.58,15300.0,68.5599,68.5916,68.4887,68.5046,15300.0
2013-02-25 14:25:00,86.57,86.61,86.48,86.56,17100.0,68.4966,68.5283,68.4254,68.4887,17100.0
2013-02-25 14:30:00,86.56,86.72,86.56,86.7,20900.0,68.4887,68.6153,68.4887,68.5995,20900.0
2013-02-25 14:35:00,86.67,86.7,86.6,86.65,15200.0,68.5758,68.5995,68.5204,68.5599,15200.0
2013-02-25 14:40:00,86.64,86.72,86.59,86.72,18000.0,68.552,68.6153,68.5125,68.6153,18000.0
2013-02-25 14:45:00,86.73,86.74,86.54,86.55,24100.0,68.6232,68.6311,68.4729,68.4808,24100.0
2013-02-25 14:50:00,86.54,86.6,86.51,86.54,19000.0,68.4729,68.5204,68.4492,68.4729,19000.0
2013-02-25 14:55:00,86.54,86.68,86.54,86.58,13600.0,68.4729,68.5837,68.4729,68.5046,13600.0
2013-02-25 15:00:00,86.56,86.65,86.5,86.61,31400.0,68.4887,68.5599,68.4413,68.5283,31400.0
2013-02-25 15:05:00,86.62,86.69,86.54,86.65,37100.0,68.5362,68.5916,68.4729,68.5599,37100.0
2013-02-25 15:10:00,86.65,86.72,86.43,86.43,41800.0,68.5599,68.6153,68.3859,68.3859,41800.0
2013-02-25 15:15:00,86.43,86.44,86.26,86.29,30600.0,68.3859,68.3938,68.2514,68.2751,30600.0
2013-02-25 15:20:00,86.29,86.31,86.22,86.28,22100.0,68.2751,68.2909,68.2197,68.2672,22100.0
2013-02-25 15:25:00,86.27,86.31,86.02,86.08,39000.0,68.2593,68.2909,68.0615,68.1089,39000.0
2013-02-25 15:30:00,86.08,86.11,85.95,86.04,55900.0,68.1089,68.1327,68.0061,68.0773,55900.0
2013-02-25 15:35:00,86.04,86.11,85.96,85.97,39500.0,68.0773,68.1327,68.014,68.0219,39500.0
2013-02-25 15:40:00,86.0,86.06,85.91,85.95,60800.0,68.0456,68.0931,67.9744,68.0061,60800.0
2013-02-25 15:45:00,85.95,86.01,85.85,85.87,107900.0,68.0061,68.0536,67.927,67.9428,107900.0
2013-02-25 15:50:00,85.86,85.86,85.56,85.58,109100.0,67.9349,67.9349,67.6975,67.7133,109100.0
2013-02-25 15:55:00,85.58,85.64,85.43,85.52,203800.0,67.7133,67.7608,67.5946,67.6659,203800.0
2013-02-26 09:30:00,86.12,86.42,85.93,85.95,67800.0,68.1406,68.378,67.9903,68.0061,67800.0
2013-02-26 09:35:00,85.95,86.15,85.89,86.09,56700.0,68.0061,68.1643,67.9586,68.1169,56700.0
2013-02-26 09:40:00,86.09,86.17,86.0,86.15,52300.0,68.1169,68.1801,68.0456,68.1643,52300.0
2013-02-26 09:45:00,86.14,86.16,86.0,86.13,31400.0,68.1564,68.1722,68.0456,68.1485,31400.0
2013-02-26 09:50:00,86.14,86.37,86.11,86.32,39700.0,68.1564,68.3384,68.1327,68.2988,39700.0
2013-02-26 09:55:00,86.3,86.51,86.23,86.45,31100.0,68.283,68.4492,68.2276,68.4017,31100.0
2013-02-26 10:00:00,86.47,86.74,86.47,86.74,41400.0,68.4175,68.6311,68.4175,68.6311,41400.0
2013-02-26 10:05:00,86.71,86.73,86.28,86.3,28800.0,68.6074,68.6232,68.2672,68.283,28800.0
2013-02-26 10:10:00,86.3,86.34,85.95,85.95,29300.0,68.283,68.3147,68.0061,68.0061,29300.0
2013-02-26 10:15:00,85.99,86.15,85.98,86.14,37900.0,68.0377,68.1643,68.0298,68.1564,37900.0
2013-02-26 10:20:00,86.14,86.14,85.79,85.9,24500.0,68.1564,68.1564,67.8795,67.9665,24500.0
2013-02-26 10:25:00,85.89,85.95,85.78,85.8,16900.0,67.9586,68.0061,67.8716,67.8874,16900.0
2013-02-26 10:30:00,85.77,85.84,85.69,85.78,28200.0,67.8637,67.919,67.8004,67.8716,28200.0
2013-02-26 10:35:00,85.76,85.93,85.72,85.89,29400.0,67.8557,67.9903,67.8241,67.9586,29400.0
2013-02-26 10:40:00,85.86,86.15,85.86,85.92,30200.0,67.9349,68.1643,67.9349,67.9823,30200.0
2013-02-26 10:45:00,85.93,86.29,85.92,86.28,29000.0,67.9903,68.2751,67.9823,68.2672,29000.0
2013-02-26 10:50:00,86.28,86.39,86.19,86.32,21900.0,68.2672,68.3542,68.196,68.2988,21900.0
2013-02-26 10:55:00,86.32,86.37,86.13,86.14,21300.0,68.2988,68.3384,68.1485,68.1564,21300.0
2013-02-26 11:00:00,86.16,86.2,86.01,86.03,16700.0,68.1722,68.2039,68.0536,68.0694,16700.0
2013-02-26 11:05:00,86.02,86.13,85.98,86.12,39700.0,68.0615,68.1485,68.0298,68.1406,39700.0
2013-02-26 11:10:00,86.12,86.25,86.09,86.14,26900.0,68.1406,68.2434,68.1169,68.1564,26900.0
2013-02-26 11:15:00,86.13,86.45,86.13,86.36,31200.0,68.1485,68.4017,68.1485,68.3305,31200.0
2013-02-26 11:20:00,86.34,86.44,86.26,86.34,23200.0,68.3147,68.3938,68.2514,68.3147,23200.0
2013-02-26 11:25:00,86.34,86.47,86.16,86.21,26600.0,68.3147,68.4175,68.1722,68.2118,26600.0
2013-02-26 11:30:00,86.23,86.41,86.21,86.36,25800.0,68.2276,68.37,68.2118,68.3305,25800.0
2013-02-26 11:35:00,86.36,86.36,86.18,86.2,12300.0,68.3305,68.3305,68.1881,68.2039,12300.0
2013-02-26 11:40:00,86.2,86.24,86.03,86.09,13200.0,68.2039,68.2355,68.0694,68.1169,13200.0
2013-02-26 11:45:00,86.07,86.14,86.01,86.14,8600.0,68.101,68.1564,68.0536,68.1564,8600.0
2013-02-26 11:50:00,86.16,86.49,86.15,86.48,25200.0,68.1722,68.4333,68.1643,68.4254,25200.0
2013-02-26 11:55:00,86.44,86.49,86.37,86.39,9700.0,68.3938,68.4333,68.3384,68.3542,9700.0
2013-02-26 12:00:00,86.36,86.42,86.29,86.39,54600.0,68.3305,68.378,68.2751,68.3542,54600.0
2013-02-26 12:05:00,86.4,86.4,86.3,86.36,31200.0,68.3621,68.3621,68.283,68.3305,31200.0
2013-02-26 12:10:00,86.37,86.41,86.3,86.41,12900.0,68.3384,68.37,68.283,68.37,12900.0
2013-02-26 12:15:00,86.39,86.5,86.32,86.37,25900.0,68.3542,68.4413,68.2988,68.3384,25900.0
2013-02-26 12:20:00,86.38,86.46,86.28,86.44,16500.0,68.3463,68.4096,68.2672,68.3938,16500.0
2013-02-26 12:25:00,86.45,86.5,86.4,86.45,11200.0,68.4017,68.4413,68.3621,68.4017,11200.0
2013-02-26 12:30:00,86.43,86.56,86.41,86.52,13400.0,68.3859,68.4887,68.37,68.4571,13400.0
2013-02-26 12:35:00,86.52,86.65,86.47,86.65,14600.0,68.4571,68.5599,68.4175,68.5599,14600.0
2013-02-26 12:40:00,86.65,86.68,86.54,86.61,14000.0,68.5599,68.5837,68.4729,68.5283,14000.0
2013-02-26 12:45:00,86.61,86.63,86.53,86.62,19000.0,68.5283,68.5441,68.465,68.5362,19000.0
2013-02-26 12:50:00,86.62,86.63,86.51,86.55,14000.0,68.5362,68.5441,68.4492,68.4808,14000.0
2013-02-26 12:55:00,86.57,86.67,86.51,86.55,41900.0,68.4966,68.5758,68.4492,68.4808,41900.0
2013-02-26 13:00:00,86.55,86.65,86.54,86.6,71200.0,68.4808,68.5599,68.4729,68.5204,71200.0
2013-02-26 13:05:00,86.6,86.66,86.59,86.64,28400.0,68.5204,68.5679,68.5125,68.552,28400.0
2013-02-26 13:10:00,86.63,86.63,86.53,86.59,23200.0,68.5441,68.5441,68.465,68.5125,23200.0
2013-02-26 13:15:00,86.59,86.66,86.49,86.5,48800.0,68.5125,68.5679,68.4333,68.4413,48800.0
2013-02-26 13:20:00,86.51,86.62,86.39,86.47,49600.0,68.4492,68.5362,68.3542,68.4175,49600.0
2013-02-26 13:25:00,86.47,86.5,86.34,86.35,33700.0,68.4175,68.4413,68.3147,68.3226,33700.0
2013-02-26 13:30:00,86.36,86.52,86.36,86.5,32400.0,68.3305,68.4571,68.3305,68.4413,32400.0
2013-02-26 13:35:00,86.49,86.55,86.48,86.52,20000.0,68.4333,68.4808,68.4254,68.4571,20000.0
2013-02-26 13:40:00,86.54,86.61,86.52,86.55,17700.0,68.4729,68.5283,68.4571,68.4808,17700.0
2013-02-26 13:45:00,86.55,86.63,86.55,86.6,34600.0,68.4808,68.5441,68.4808,68.5204,34600.0
2013-02-26 13:50:00,86.6,86.67,86.59,86.66,20200.0,68.5204,68.5758,68.5125,68.5679,20200.0
2013-02-26 13:55:00,86.67,86.7,86.6,86.7,22200.0,68.5758,68.5995,68.5204,68.5995,22200.0
2013-02-26 14:00:00,86.69,86.75,86.61,86.74,23000.0,68.5916,68.6391,68.5283,68.6311,23000.0
2013-02-26 14:05:00,86.75,86.85,86.74,86.78,32900.0,68.6391,68.7182,68.6311,68.6628,32900.0
2013-02-26 14:10:00,86.8,86.8,86.7,86.76,16800.0,68.6786,68.6786,68.5995,68.647,16800.0
2013-02-26 14:15:00,86.78,86.8,86.69,86.75,14100.0,68.6628,68.6786,68.5916,68.6391,14100.0
2013-02-26 14:20:00,86.75,86.89,86.73,86.88,30500.0,68.6391,68.7498,68.6232,68.7419,30500.0
2013-02-26 14:25:00,86.89,87.07,86.88,87.03,53700.0,68.7498,68.8923,68.7419,68.8606,53700.0
2013-02-26 14:30:00,87.02,87.07,86.95,87.07,15200.0,68.8527,68.8923,68.7973,68.8923,15200.0
2013-02-26 14:35:00,87.07,87.13,86.99,87.04,14600.0,68.8923,68.9397,68.829,68.8685,14600.0
2013-02-26 14:40:00,87.05,87.05,86.84,86.85,32000.0,68.8764,68.8764,68.7103,68.7182,32000.0
2013-02-26 14:45:00,86.87,86.94,86.74,86.74,29700.0,68.734,68.7894,68.6311,68.6311,29700.0
2013-02-26 14:50:00,86.75,86.76,86.58,86.64,31500.0,68.6391,68.647,68.5046,68.552,31500.0
2013-02-26 14:55:00,86.65,86.85,86.65,86.78,18800.0,68.5599,68.7182,68.5599,68.6628,18800.0
2013-02-26 15:00:00,86.78,86.86,86.68,86.68,11300.0,68.6628,68.7261,68.5837,68.5837,11300.0
2013-02-26 15:05:00,86.67,86.71,86.54,86.65,23200.0,68.5758,68.6074,68.4729,68.5599,23200.0
2013-02-26 15:10:00,86.66,86.7,86.53,86.63,22400.0,68.5679,68.5995,68.465,68.5441,22400.0
2013-02-26 15:15:00,86.62,86.66,86.53,86.53,15300.0,68.5362,68.5679,68.465,68.465,15300.0
2013-02-26 15:20:00,86.56,86.66,86.53,86.56,17900.0,68.4887,68.5679,68.465,68.4887,17900.0
2013-02-26 15:25:00,86.54,86.62,86.5,86.62,35200.0,68.4729,68.5362,68.4413,68.5362,35200.0
2013-02-26 15:30:00,86.64,86.64,86.51,86.6,23400.0,68.552,68.552,68.4492,68.5204,23400.0
2013-02-26 15:35:00,86.6,86.64,86.53,86.64,18100.0,68.5204,68.552,68.465,68.552,18100.0
2013-02-26 15:40:00,86.66,86.74,86.61,86.69,40700.0,68.5679,68.6311,68.5283,68.5916,40700.0
2013-02-26 15:45:00,86.68,86.76,86.6,86.68,60900.0,68.5837,68.647,68.5204,68.5837,60900.0
2013-02-26 15:50:00,86.67,86.72,86.61,86.65,74700.0,68.5758,68.6153,68.5283,68.5599,74700.0
2013-02-26 15:55:00,86.65,86.65,86.5,86.52,223600.0,68.5599,68.5599,68.4413,68.4571,223600.0
2013-02-27 09:30:00,86.41,86.74,86.13,86.29,61600.0,68.37,68.6311,68.1485,68.2751,61600.0
2013-02-27 09:35:00,86.3,86.61,86.23,86.6,20600.0,68.283,68.5283,68.2276,68.5204,20600.0
2013-02-27 09:40:00,86.6,86.91,86.59,86.76,22200.0,68.5204,68.7657,68.5125,68.647,22200.0
2013-02-27 09:45:00,86.78,86.81,86.5,86.56,24800.0,68.6628,68.6865,68.4413,68.4887,24800.0
2013-02-27 09:50:00,86.57,86.78,86.45,86.65,32400.0,68.4966,68.6628,68.4017,68.5599,32400.0
2013-02-27 09:55:00,86.66,86.66,86.49,86.57,22300.0,68.5679,68.5679,68.4333,68.4966,22300.0
2013-02-27 10:00:00,86.62,86.75,86.55,86.69,41200.0,68.5362,68.6391,68.4808,68.5916,41200.0
2013-02-27 10:05:00,86.7,86.85,86.68,86.76,19200.0,68.5995,68.7182,68.5837,68.647,19200.0
2013-02-27 10:10:00,86.76,86.91,86.76,86.86,21300.0,68.647,68.7657,68.647,68.7261,21300.0
2013-02-27 10:15:00,86.84,86.9,86.76,86.87,19600.0,68.7103,68.7577,68.647,68.734,19600.0
2013-02-27 10:20:00,86.86,87.17,86.79,87.15,44900.0,68.7261,68.9714,68.6707,68.9556,44900.0
2013-02-27 10:25:00,87.18,87.2,87.04,87.05,21400.0,68.9793,68.9951,68.8685,68.8764,21400.0
2013-02-27 10:30:00,87.05,87.19,87.03,87.05,20800.0,68.8764,68.9872,68.8606,68.8764,20800.0
2013-02-27 10:35:00,87.07,87.24,87.03,87.22,13500.0,68.8923,69.0268,68.8606,69.0109,13500.0
2013-02-27 10:40:00,87.23,87.24,87.13,87.18,26000.0,69.0189,69.0268,68.9397,68.9793,26000.0
2013-02-27 10:45:00,87.17,87.2,86.91,86.91,11400.0,68.9714,68.9951,68.7657,68.7657,11400.0
2013-02-27 10:50:00,86.93,87.18,86.9,87.04,41200.0,68.7815,68.9793,68.7577,68.8685,41200.0
2013-02-27 10:55:00,87.05,87.14,87.0,87.09,41200.0,68.8764,68.9476,68.8369,68.9081,41200.0
2013-02-27 11:00:00,87.1,87.28,87.09,87.22,24100.0,68.916,69.0584,68.9081,69.0109,24100.0
2013-02-27 11:05:00,87.2,87.37,87.16,87.37,41100.0,68.9951,69.1296,68.9635,69.1296,41100.0
2013-02-27 11:10:00,87.36,87.55,87.28,87.55,39300.0,69.1217,69.272,69.0584,69.272,39300.0
2013-02-27 11:15:00,87.54,87.57,87.49,87.54,26200.0,69.2641,69.2879,69.2246,69.2641,26200.0
2013-02-27 11:20:00,87.55,87.6,87.27,87.36,35600.0,69.272,69.3116,69.0505,69.1217,35600.0
2013-02-27 11:25:00,87.36,87.41,87.27,87.36,16500.0,69.1217,69.1613,69.0505,69.1217,16500.0
2013-02-27 11:30:00,87.36,87.36,87.25,87.29,28600.0,69.1217,69.1217,69.0347,69.0663,28600.0
2013-02-27 11:35:00,87.3,87.41,87.3,87.4,29900.0,69.0742,69.1613,69.0742,69.1534,29900.0
2013-02-27 11:40:00,87.41,87.57,87.4,87.49,47700.0,69.1613,69.2879,69.1534,69.2246,47700.0
2013-02-27 11:45:00,87.5,87.59,87.48,87.59,35200.0,69.2325,69.3037,69.2167,69.3037,35200.0
2013-02-27 11:50:00,87.58,87.62,87.52,87.58,70200.0,69.2958,69.3274,69.2483,69.2958,70200.0
2013-02-27 11:55:00,87.57,87.69,87.56,87.62,46100.0,69.2879,69.3828,69.28,69.3274,46100.0
2013-02-27 12:00:00,87.62,87.62,87.44,87.59,48600.0,69.3274,69.3274,69.185,69.3037,48600.0
2013-02-27 12:05:00,87.61,87.72,87.59,87.7,59400.0,69.3195,69.4066,69.3037,69.3907,59400.0
2013-02-27 12:10:00,87.68,87.75,87.64,87.7,23200.0,69.3749,69.4303,69.3433,69.3907,23200.0
2013-02-27 12:15:00,87.7,87.73,87.67,87.67,25400.0,69.3907,69.4145,69.367,69.367,25400.0
2013-02-27 12:20:00,87.68,87.75,87.63,87.73,35500.0,69.3749,69.4303,69.3353,69.4145,35500.0
2013-02-27 12:25:00,87.72,87.82,87.72,87.76,19900.0,69.4066,69.4857,69.4066,69.4382,19900.0
2013-02-27 12:30:00,87.77,87.95,87.77,87.89,50800.0,69.4461,69.5885,69.4461,69.5411,50800.0
2013-02-27 12:35:00,87.88,87.89,87.72,87.76,19400.0,69.5331,69.5411,69.4066,69.4382,19400.0
2013-02-27 12:40:00,87.75,87.76,87.7,87.72,11900.0,69.4303,69.4382,69.3907,69.4066,11900.0
2013-02-27 12:45:00,87.74,87.76,87.66,87.66,8200.0,69.4224,69.4382,69.3591,69.3591,8200.0
2013-02-27 12:50:00,87.65,87.73,87.61,87.67,36000.0,69.3512,69.4145,69.3195,69.367,36000.0
2013-02-27 12:55:00,87.66,87.76,87.6,87.71,9400.0,69.3591,69.4382,69.3116,69.3986,9400.0
2013-02-27 13:00:00,87.72,87.73,87.62,87.69,17900.0,69.4066,69.4145,69.3274,69.3828,17900.0
2013-02-27 13:05:00,87.7,87.73,87.62,87.63,18600.0,69.3907,69.4145,69.3274,69.3353,18600.0
2013-02-27 13:10:00,87.63,87.73,87.62,87.69,12700.0,69.3353,69.4145,69.3274,69.3828,12700.0
2013-02-27 13:15:00,87.7,87.77,87.7,87.74,10200.0,69.3907,69.4461,69.3907,69.4224,10200.0
2013-02-27 13:20:00,87.74,87.79,87.64,87.64,8500.0,69.4224,69.4619,69.3433,69.3433,8500.0
2013-02-27 13:25:00,87.65,87.74,87.63,87.64,25300.0,69.3512,69.4224,69.3353,69.3433,25300.0
2013-02-27 13:30:00,87.65,87.7,87.63,87.67,19800.0,69.3512,69.3907,69.3353,69.367,19800.0
2013-02-27 13:35:00,87.69,87.73,87.65,87.73,11000.0,69.3828,69.4145,69.3512,69.4145,11000.0
2013-02-27 13:40:00,87.69,87.75,87.66,87.72,5500.0,69.3828,69.4303,69.3591,69.4066,5500.0
2013-02-27 13:45:00,87.74,87.75,87.66,87.68,36500.0,69.4224,69.4303,69.3591,69.3749,36500.0
2013-02-27 13:50:00,87.68,87.74,87.6,87.67,22400.0,69.3749,69.4224,69.3116,69.367,22400.0
2013-02-27 13:55:00,87.66,87.69,87.59,87.61,21800.0,69.3591,69.3828,69.3037,69.3195,21800.0
2013-02-27 14:00:00,87.62,87.65,87.57,87.59,15700.0,69.3274,69.3512,69.2879,69.3037,15700.0
2013-02-27 14:05:00,87.58,87.68,87.57,87.67,10500.0,69.2958,69.3749,69.2879,69.367,10500.0
2013-02-27 14:10:00,87.67,87.77,87.66,87.74,16200.0,69.367,69.4461,69.3591,69.4224,16200.0
2013-02-27 14:15:00,87.75,87.77,87.67,87.72,26700.0,69.4303,69.4461,69.367,69.4066,26700.0
2013-02-27 14:20:00,87.74,87.81,87.74,87.79,15800.0,69.4224,69.4778,69.4224,69.4619,15800.0
2013-02-27 14:25:00,87.8,87.84,87.69,87.69,25400.0,69.4699,69.5015,69.3828,69.3828,25400.0
2013-02-27 14:30:00,87.69,87.72,87.64,87.66,16200.0,69.3828,69.4066,69.3433,69.3591,16200.0
2013-02-27 14:35:00,87.66,87.67,87.6,87.67,16100.0,69.3591,69.367,69.3116,69.367,16100.0
2013-02-27 14:40:00,87.67,87.73,87.64,87.73,24400.0,69.367,69.4145,69.3433,69.4145,24400.0
2013-02-27 14:45:00,87.73,87.84,87.73,87.8,31300.0,69.4145,69.5015,69.4145,69.4699,31300.0
2013-02-27 14:50:00,87.82,87.85,87.75,87.75,37300.0,69.4857,69.5094,69.4303,69.4303,37300.0
2013-02-27 14:55:00,87.74,87.82,87.7,87.81,17000.0,69.4224,69.4857,69.3907,69.4778,17000.0
2013-02-27 15:00:00,87.82,87.83,87.69,87.73,20000.0,69.4857,69.4936,69.3828,69.4145,20000.0
2013-02-27 15:05:00,87.74,87.84,87.73,87.82,25700.0,69.4224,69.5015,69.4145,69.4857,25700.0
2013-02-27 15:10:00,87.81,87.99,87.79,87.95,31400.0,69.4778,69.6202,69.4619,69.5885,31400.0
2013-02-27 15:15:00,87.97,88.04,87.92,88.04,41600.0,69.6044,69.6597,69.5648,69.6597,41600.0
2013-02-27 15:20:00,88.04,88.1,87.99,88.07,48000.0,69.6597,69.7072,69.6202,69.6835,48000.0
2013-02-27 15:25:00,88.06,88.11,87.92,87.96,37100.0,69.6756,69.7151,69.5648,69.5964,37100.0
2013-02-27 15:30:00,87.96,88.01,87.9,87.98,33900.0,69.5964,69.636,69.549,69.6123,33900.0
2013-02-27 15:35:00,87.99,88.06,87.99,88.03,29000.0,69.6202,69.6756,69.6202,69.6518,29000.0
2013-02-27 15:40:00,88.03,88.07,87.95,88.03,46200.0,69.6518,69.6835,69.5885,69.6518,46200.0
2013-02-27 15:45:00,88.03,88.03,87.87,87.9,80600.0,69.6518,69.6518,69.5252,69.549,80600.0
2013-02-27 15:50:00,87.91,87.94,87.83,87.92,101600.0,69.5569,69.5806,69.4936,69.5648,101600.0
2013-02-27 15:55:00,87.92,87.92,87.76,87.82,168900.0,69.5648,69.5648,69.4382,69.4857,168900.0
2013-02-28 09:30:00,87.96,87.99,87.81,87.81,66600.0,69.5964,69.6202,69.4778,69.4778,66600.0
2013-02-28 09:35:00,87.81,87.96,87.67,87.9,65800.0,69.4778,69.5964,69.367,69.549,65800.0
2013-02-28 09:40:00,87.88,88.01,87.66,87.92,72600.0,69.5331,69.636,69.3591,69.5648,72600.0
2013-02-28 09:45:00,87.94,88.28,87.85,88.21,57500.0,69.5806,69.8496,69.5094,69.7943,57500.0
2013-02-28 09:50:00,88.2,88.28,88.0,88.0,51400.0,69.7863,69.8496,69.6281,69.6281,51400.0
2013-02-28 09:55:00,88.03,88.09,87.88,87.93,39800.0,69.6518,69.6993,69.5331,69.5727,39800.0
2013-02-28 10:00:00,87.93,88.05,87.83,87.92,55700.0,69.5727,69.6677,69.4936,69.5648,55700.0
2013-02-28 10:05:00,87.94,88.08,87.92,88.01,23500.0,69.5806,69.6914,69.5648,69.636,23500.0
2013-02-28 10:10:00,88.02,88.08,87.94,88.05,13500.0,69.6439,69.6914,69.5806,69.6677,13500.0
2013-02-28 10:15:00,88.06,88.1,88.0,88.08,34600.0,69.6756,69.7072,69.6281,69.6914,34600.0
2013-02-28 10:20:00,88.08,88.21,88.06,88.06,61100.0,69.6914,69.7943,69.6756,69.6756,61100.0
2013-02-28 10:25:00,88.05,88.14,88.01,88.12,17200.0,69.6677,69.7389,69.636,69.723,17200.0
2013-02-28 10:30:00,88.12,88.13,87.85,87.88,25400.0,69.723,69.731,69.5094,69.5331,25400.0
2013-02-28 10:35:00,87.89,88.01,87.87,87.92,26000.0,69.5411,69.636,69.5252,69.5648,26000.0
2013-02-28 10:40:00,87.91,87.93,87.8,87.8,24600.0,69.5569,69.5727,69.4699,69.4699,24600.0
2013-02-28 10:45:00,87.8,87.83,87.67,87.68,28600.0,69.4699,69.4936,69.367,69.3749,28600.0
2013-02-28 10:50:00,87.69,87.75,87.68,87.7,22600.0,69.3828,69.4303,69.3749,69.3907,22600.0
2013-02-28 10:55:00,87.7,87.82,87.66,87.81,22500.0,69.3907,69.4857,69.3591,69.4778,22500.0
2013-02-28 11:00:00,87.8,87.85,87.75,87.8,26200.0,69.4699,69.5094,69.4303,69.4699,26200.0
2013-02-28 11:05:00,87.8,87.98,87.8,87.96,34500.0,69.4699,69.6123,69.4699,69.5964,34500.0
2013-02-28 11:10:00,87.94,88.02,87.92,87.95,42800.0,69.5806,69.6439,69.5648,69.5885,42800.0
2013-02-28 11:15:00,87.94,87.97,87.87,87.92,21300.0,69.5806,69.6044,69.5252,69.5648,21300.0
2013-02-28 11:20:00,87.93,87.94,87.86,87.91,16500.0,69.5727,69.5806,69.5173,69.5569,16500.0
2013-02-28 11:25:00,87.91,87.95,87.87,87.95,19400.0,69.5569,69.5885,69.5252,69.5885,19400.0
2013-02-28 11:30:00,87.94,87.95,87.87,87.9,24500.0,69.5806,69.5885,69.5252,69.549,24500.0
2013-02-28 11:35:00,87.88,87.9,87.72,87.72,14700.0,69.5331,69.549,69.4066,69.4066,14700.0
2013-02-28 11:40:00,87.72,87.81,87.69,87.81,32100.0,69.4066,69.4778,69.3828,69.4778,32100.0
2013-02-28 11:45:00,87.81,87.83,87.77,87.81,15800.0,69.4778,69.4936,69.4461,69.4778,15800.0
2013-02-28 11:50:00,87.82,87.88,87.79,87.88,16900.0,69.4857,69.5331,69.4619,69.5331,16900.0
2013-02-28 11:55:00,87.87,87.95,87.85,87.94,23900.0,69.5252,69.5885,69.5094,69.5806,23900.0
2013-02-28 12:00:00,87.94,87.99,87.85,87.98,81400.0,69.5806,69.6202,69.5094,69.6123,81400.0
2013-02-28 12:05:00,87.97,87.98,87.83,87.87,9600.0,69.6044,69.6123,69.4936,69.5252,9600.0
2013-02-28 12:10:00,87.86,87.86,87.68,87.68,16700.0,69.5173,69.5173,69.3749,69.3749,16700.0
2013-02-28 12:15:00,87.69,87.77,87.69,87.77,8200.0,69.3828,69.4461,69.3828,69.4461,8200.0
2013-02-28 12:20:00,87.77,87.97,87.77,87.97,9700.0,69.4461,69.6044,69.4461,69.6044,9700.0
2013-02-28 12:25:00,87.96,87.96,87.84,87.92,25600.0,69.5964,69.5964,69.5015,69.5648,25600.0
2013-02-28 12:30:00,87.92,88.0,87.92,87.96,30300.0,69.5648,69.6281,69.5648,69.5964,30300.0
2013-02-28 12:35:00,87.97,88.06,87.96,88.06,24700.0,69.6044,69.6756,69.5964,69.6756,24700.0
2013-02-28 12:40:00,88.08,88.15,88.07,88.14,15300.0,69.6914,69.7468,69.6835,69.7389,15300.0
2013-02-28 12:45:00,88.14,88.17,88.13,88.16,15900.0,69.7389,69.7626,69.731,69.7547,15900.0
2013-02-28 12:50:00,88.16,88.19,88.14,88.14,27300.0,69.7547,69.7784,69.7389,69.7389,27300.0
2013-02-28 12:55:00,88.16,88.16,88.1,88.1,20100.0,69.7547,69.7547,69.7072,69.7072,20100.0
2013-02-28 13:00:00,88.09,88.13,88.06,88.12,19800.0,69.6993,69.731,69.6756,69.723,19800.0
2013-02-28 13:05:00,88.13,88.13,88.07,88.11,10100.0,69.731,69.731,69.6835,69.7151,10100.0
2013-02-28 13:10:00,88.1,88.11,88.04,88.07,9000.0,69.7072,69.7151,69.6597,69.6835,9000.0
2013-02-28 13:15:00,88.06,88.06,87.98,88.04,33700.0,69.6756,69.6756,69.6123,69.6597,33700.0
2013-02-28 13:20:00,88.06,88.14,88.0,88.1,61100.0,69.6756,69.7389,69.6281,69.7072,61100.0
2013-02-28 13:25:00,88.11,88.18,88.11,88.13,19700.0,69.7151,69.7705,69.7151,69.731,19700.0
2013-02-28 13:30:00,88.15,88.16,88.09,88.12,14300.0,69.7468,69.7547,69.6993,69.723,14300.0
2013-02-28 13:35:00,88.14,88.23,88.14,88.15,16700.0,69.7389,69.8101,69.7389,69.7468,16700.0
2013-02-28 13:40:00,88.15,88.15,88.06,88.13,18400.0,69.7468,69.7468,69.6756,69.731,18400.0
2013-02-28 13:45:00,88.12,88.25,88.12,88.25,13300.0,69.723,69.8259,69.723,69.8259,13300.0
2013-02-28 13:50:00,88.26,88.3,88.2,88.3,15600.0,69.8338,69.8655,69.7863,69.8655,15600.0
2013-02-28 13:55:00,88.3,88.32,88.17,88.21,16800.0,69.8655,69.8813,69.7626,69.7943,16800.0
2013-02-28 14:00:00,88.21,88.26,88.2,88.22,10200.0,69.7943,69.8338,69.7863,69.8022,10200.0
2013-02-28 14:05:00,88.21,88.23,88.18,88.22,18800.0,69.7943,69.8101,69.7705,69.8022,18800.0
2013-02-28 14:10:00,88.22,88.32,88.22,88.32,22100.0,69.8022,69.8813,69.8022,69.8813,22100.0
2013-02-28 14:15:00,88.32,88.35,88.29,88.35,20600.0,69.8813,69.905,69.8576,69.905,20600.0
2013-02-28 14:20:00,88.34,88.34,88.24,88.26,29500.0,69.8971,69.8971,69.818,69.8338,29500.0
2013-02-28 14:25:00,88.27,88.31,88.21,88.24,20300.0,69.8417,69.8734,69.7943,69.818,20300.0
2013-02-28 14:30:00,88.25,88.32,88.19,88.19,29200.0,69.8259,69.8813,69.7784,69.7784,29200.0
2013-02-28 14:35:00,88.2,88.21,88.07,88.07,19300.0,69.7863,69.7943,69.6835,69.6835,19300.0
2013-02-28 14:40:00,88.07,88.08,88.01,88.05,21200.0,69.6835,69.6914,69.636,69.6677,21200.0
2013-02-28 14:45:00,88.04,88.05,87.99,88.02,15400.0,69.6597,69.6677,69.6202,69.6439,15400.0
2013-02-28 14:50:00,88.01,88.03,87.94,87.99,16000.0,69.636,69.6518,69.5806,69.6202,16000.0
2013-02-28 14:55:00,88.0,88.01,87.94,87.96,18600.0,69.6281,69.636,69.5806,69.5964,18600.0
2013-02-28 15:00:00,87.96,88.0,87.92,87.96,33800.0,69.5964,69.6281,69.5648,69.5964,33800.0
2013-02-28 15:05:00,87.98,88.02,87.91,88.0,26500.0,69.6123,69.6439,69.5569,69.6281,26500.0
2013-02-28 15:10:00,88.01,88.03,87.94,87.95,33200.0,69.636,69.6518,69.5806,69.5885,33200.0
2013-02-28 15:15:00,87.94,88.06,87.88,88.06,48300.0,69.5806,69.6756,69.5331,69.6756,48300.0
2013-02-28 15:20:00,88.06,88.13,87.99,88.1,47300.0,69.6756,69.731,69.6202,69.7072,47300.0
2013-02-28 15:25:00,88.12,88.15,88.05,88.12,33200.0,69.723,69.7468,69.6677,69.723,33200.0
2013-02-28 15:30:00,88.11,88.25,88.03,88.24,83500.0,69.7151,69.8259,69.6518,69.818,83500.0
2013-02-28 15:35:00,88.24,88.28,88.18,88.23,49300.0,69.818,69.8496,69.7705,69.8101,49300.0
2013-02-28 15:40:00,88.22,88.22,88.11,88.21,53700.0,69.8022,69.8022,69.7151,69.7943,53700.0
2013-02-28 15:45:00,88.2,88.2,88.08,88.08,63800.0,69.7863,69.7863,69.6914,69.6914,63800.0
2013-02-28 15:50:00,88.08,88.15,87.99,88.0,95100.0,69.6914,69.7468,69.6202,69.6281,95100.0
2013-02-28 15:55:00,87.99,88.03,87.82,87.82,198400.0,69.6202,69.6518,69.4857,69.4857,198400.0
2013-03-01 09:30:00,87.5,87.73,87.03,87.14,107700.0,69.2325,69.4145,68.8606,68.9476,107700.0
2013-03-01 09:35:00,87.11,87.21,86.5,86.55,95200.0,68.9239,69.003,68.4413,68.4808,95200.0
2013-03-01 09:40:00,86.54,86.98,86.37,86.94,84600.0,68.4729,68.821,68.3384,68.7894,84600.0
2013-03-01 09:45:00,86.93,86.99,86.49,86.76,69000.0,68.7815,68.829,68.4333,68.647,69000.0
2013-03-01 09:50:00,86.74,86.96,86.6,86.96,29000.0,68.6311,68.8052,68.5204,68.8052,29000.0
2013-03-01 09:55:00,86.95,87.02,86.76,86.87,27500.0,68.7973,68.8527,68.647,68.734,27500.0
2013-03-01 10:00:00,86.91,87.35,86.91,87.2,59600.0,68.7657,69.1138,68.7657,68.9951,59600.0
2013-03-01 10:05:00,87.21,87.5,87.21,87.47,60400.0,69.003,69.2325,69.003,69.2087,60400.0
2013-03-01 10:10:00,87.49,87.5,87.32,87.32,29700.0,69.2246,69.2325,69.0901,69.0901,29700.0
2013-03-01 10:15:00,87.3,87.32,87.12,87.17,29800.0,69.0742,69.0901,68.9318,68.9714,29800.0
2013-03-01 10:20:00,87.19,87.23,87.06,87.23,18300.0,68.9872,69.0189,68.8843,69.0189,18300.0
2013-03-01 10:25:00,87.28,87.48,87.16,87.48,20500.0,69.0584,69.2167,68.9635,69.2167,20500.0
2013-03-01 10:30:00,87.48,87.5,87.37,87.44,50500.0,69.2167,69.2325,69.1296,69.185,50500.0
2013-03-01 10:35:00,87.45,87.67,87.38,87.63,44800.0,69.1929,69.367,69.1375,69.3353,44800.0
2013-03-01 10:40:00,87.63,87.74,87.58,87.71,38000.0,69.3353,69.4224,69.2958,69.3986,38000.0
2013-03-01 10:45:00,87.72,87.78,87.59,87.67,33700.0,69.4066,69.454,69.3037,69.367,33700.0
2013-03-01 10:50:00,87.66,87.86,87.63,87.83,56800.0,69.3591,69.5173,69.3353,69.4936,56800.0
2013-03-01 10:55:00,87.83,87.92,87.8,87.9,30000.0,69.4936,69.5648,69.4699,69.549,30000.0
2013-03-01 11:00:00,87.93,88.08,87.9,87.92,36000.0,69.5727,69.6914,69.549,69.5648,36000.0
2013-03-01 11:05:00,87.92,88.02,87.88,87.91,21000.0,69.5648,69.6439,69.5331,69.5569,21000.0
2013-03-01 11:10:00,87.9,87.93,87.86,87.86,15000.0,69.549,69.5727,69.5173,69.5173,15000.0
2013-03-01 11:15:00,87.88,87.88,87.6,87.65,32600.0,69.5331,69.5331,69.3116,69.3512,32600.0
2013-03-01 11:20:00,87.66,87.81,87.6,87.79,39500.0,69.3591,69.4778,69.3116,69.4619,39500.0
2013-03-01 11:25:00,87.8,87.94,87.76,87.83,51600.0,69.4699,69.5806,69.4382,69.4936,51600.0
2013-03-01 11:30:00,87.81,87.89,87.74,87.78,46800.0,69.4778,69.5411,69.4224,69.454,46800.0
2013-03-01 11:35:00,87.78,87.86,87.71,87.84,28000.0,69.454,69.5173,69.3986,69.5015,28000.0
2013-03-01 11:40:00,87.84,87.84,87.65,87.82,54300.0,69.5015,69.5015,69.3512,69.4857,54300.0
2013-03-01 11:45:00,87.82,87.82,87.62,87.69,33800.0,69.4857,69.4857,69.3274,69.3828,33800.0
2013-03-01 11:50:00,87.7,87.79,87.63,87.72,12800.0,69.3907,69.4619,69.3353,69.4066,12800.0
2013-03-01 11:55:00,87.69,87.92,87.69,87.9,12900.0,69.3828,69.5648,69.3828,69.549,12900.0
2013-03-01 12:00:00,87.9,88.0,87.86,87.99,31500.0,69.549,69.6281,69.5173,69.6202,31500.0
2013-03-01 12:05:00,87.99,88.05,87.96,88.04,24100.0,69.6202,69.6677,69.5964,69.6597,24100.0
2013-03-01 12:10:00,88.04,88.09,87.99,88.05,22700.0,69.6597,69.6993,69.6202,69.6677,22700.0
2013-03-01 12:15:00,88.06,88.24,88.05,88.24,53600.0,69.6756,69.818,69.6677,69.818,53600.0
2013-03-01 12:20:00,88.21,88.34,88.17,88.29,30200.0,69.7943,69.8971,69.7626,69.8576,30200.0
2013-03-01 12:25:00,88.27,88.36,88.15,88.17,44800.0,69.8417,69.9129,69.7468,69.7626,44800.0
2013-03-01 12:30:00,88.16,88.3,88.12,88.14,15000.0,69.7547,69.8655,69.723,69.7389,15000.0
2013-03-01 12:35:00,88.1,88.19,88.07,88.17,17700.0,69.7072,69.7784,69.6835,69.7626,17700.0
2013-03-01 12:40:00,88.16,88.17,88.1,88.1,16200.0,69.7547,69.7626,69.7072,69.7072,16200.0
2013-03-01 12:45:00,88.12,88.16,88.06,88.08,12100.0,69.723,69.7547,69.6756,69.6914,12100.0
2013-03-01 12:50:00,88.07,88.18,88.07,88.17,23400.0,69.6835,69.7705,69.6835,69.7626,23400.0
2013-03-01 12:55:00,88.19,88.28,88.17,88.22,13900.0,69.7784,69.8496,69.7626,69.8022,13900.0
2013-03-01 13:00:00,88.27,88.29,88.22,88.24,11700.0,69.8417,69.8576,69.8022,69.818,11700.0
2013-03-01 13:05:00,88.25,88.27,88.05,88.05,16900.0,69.8259,69.8417,69.6677,69.6677,16900.0
2013-03-01 13:10:00,88.07,88.14,88.02,88.14,31500.0,69.6835,69.7389,69.6439,69.7389,31500.0
2013-03-01 13:15:00,88.13,88.23,88.13,88.19,31000.0,69.731,69.8101,69.731,69.7784,31000.0
2013-03-01 13:20:00,88.19,88.3,88.11,88.28,40700.0,69.7784,69.8655,69.7151,69.8496,40700.0
2013-03-01 13:25:00,88.28,88.32,88.2,88.25,18600.0,69.8496,69.8813,69.7863,69.8259,18600.0
2013-03-01 13:30:00,88.24,88.26,88.0,88.03,22100.0,69.818,69.8338,69.6281,69.6518,22100.0
2013-03-01 13:35:00,88.02,88.04,87.95,88.04,17500.0,69.6439,69.6597,69.5885,69.6597,17500.0
2013-03-01 13:40:00,88.05,88.14,88.03,88.03,13000.0,69.6677,69.7389,69.6518,69.6518,13000.0
2013-03-01 13:45:00,88.04,88.04,87.86,87.86,17800.0,69.6597,69.6597,69.5173,69.5173,17800.0
2013-03-01 13:50:00,87.86,87.93,87.84,87.9,19500.0,69.5173,69.5727,69.5015,69.549,19500.0
2013-03-01 13:55:00,87.91,87.96,87.85,87.96,13500.0,69.5569,69.5964,69.5094,69.5964,13500.0
2013-03-01 14:00:00,87.96,88.17,87.96,88.15,22400.0,69.5964,69.7626,69.5964,69.7468,22400.0
2013-03-01 14:05:00,88.16,88.31,88.16,88.28,19300.0,69.7547,69.8734,69.7547,69.8496,19300.0
2013-03-01 14:10:00,88.26,88.26,88.12,88.24,15200.0,69.8338,69.8338,69.723,69.818,15200.0
2013-03-01 14:15:00,88.24,88.28,88.17,88.27,18000.0,69.818,69.8496,69.7626,69.8417,18000.0
2013-03-01 14:20:00,88.27,88.35,88.03,88.04,27300.0,69.8417,69.905,69.6518,69.6597,27300.0
2013-03-01 14:25:00,88.05,88.05,87.98,88.05,9000.0,69.6677,69.6677,69.6123,69.6677,9000.0
2013-03-01 14:30:00,88.05,88.05,87.95,87.98,27800.0,69.6677,69.6677,69.5885,69.6123,27800.0
2013-03-01 14:35:00,87.98,88.03,87.97,87.98,16800.0,69.6123,69.6518,69.6044,69.6123,16800.0
2013-03-01 14:40:00,87.98,88.06,87.98,88.01,26400.0,69.6123,69.6756,69.6123,69.636,26400.0
2013-03-01 14:45:00,88.01,88.02,87.92,87.94,16100.0,69.636,69.6439,69.5648,69.5806,16100.0
2013-03-01 14:50:00,87.92,87.92,87.81,87.91,32100.0,69.5648,69.5648,69.4778,69.5569,32100.0
2013-03-01 14:55:00,87.9,87.99,87.86,87.99,25500.0,69.549,69.6202,69.5173,69.6202,25500.0
2013-03-01 15:00:00,87.99,88.06,87.93,87.93,32200.0,69.6202,69.6756,69.5727,69.5727,32200.0
2013-03-01 15:05:00,87.94,88.1,87.92,88.04,40500.0,69.5806,69.7072,69.5648,69.6597,40500.0
2013-03-01 15:10:00,88.04,88.06,87.88,87.92,42600.0,69.6597,69.6756,69.5331,69.5648,42600.0
2013-03-01 15:15:00,87.9,88.03,87.9,87.98,23500.0,69.549,69.6518,69.549,69.6123,23500.0
2013-03-01 15:20:00,87.97,87.98,87.84,87.86,27200.0,69.6044,69.6123,69.5015,69.5173,27200.0
2013-03-01 15:25:00,87.86,87.92,87.82,87.84,37400.0,69.5173,69.5648,69.4857,69.5015,37400.0
2013-03-01 15:30:00,87.86,87.92,87.83,87.83,33200.0,69.5173,69.5648,69.4936,69.4936,33200.0
2013-03-01 15:35:00,87.83,87.92,87.81,87.89,29000.0,69.4936,69.5648,69.4778,69.5411,29000.0
2013-03-01 15:40:00,87.89,87.9,87.71,87.72,47200.0,69.5411,69.549,69.3986,69.4066,47200.0
2013-03-01 15:45:00,87.72,87.98,87.72,87.98,44000.0,69.4066,69.6123,69.4066,69.6123,44000.0
2013-03-01 15:50:00,87.98,88.02,87.81,87.83,53900.0,69.6123,69.6439,69.4778,69.4936,53900.0
2013-03-01 15:55:00,87.84,87.95,87.75,87.94,109500.0,69.5015,69.5885,69.4303,69.5806,109500.0
2013-03-04 09:30:00,87.5,87.5,87.1,87.25,80100.0,69.2325,69.2325,68.916,69.0347,80100.0
2013-03-04 09:35:00,87.23,87.38,87.04,87.38,49700.0,69.0189,69.1375,68.8685,69.1375,49700.0
2013-03-04 09:40:00,87.37,87.61,87.24,87.37,66400.0,69.1296,69.3195,69.0268,69.1296,66400.0
2013-03-04 09:45:00,87.36,87.5,87.29,87.29,40800.0,69.1217,69.2325,69.0663,69.0663,40800.0
2013-03-04 09:50:00,87.3,87.57,87.28,87.57,55000.0,69.0742,69.2879,69.0584,69.2879,55000.0
2013-03-04 09:55:00,87.57,87.57,87.28,87.45,25000.0,69.2879,69.2879,69.0584,69.1929,25000.0
2013-03-04 10:00:00,87.46,87.5,87.36,87.42,56300.0,69.2008,69.2325,69.1217,69.1692,56300.0
2013-03-04 10:05:00,87.45,87.53,87.42,87.43,42000.0,69.1929,69.2562,69.1692,69.1771,42000.0
2013-03-04 10:10:00,87.44,87.44,87.17,87.18,21900.0,69.185,69.185,68.9714,68.9793,21900.0
2013-03-04 10:15:00,87.2,87.36,87.19,87.31,14100.0,68.9951,69.1217,68.9872,69.0821,14100.0
2013-03-04 10:20:00,87.32,87.34,87.2,87.28,42800.0,69.0901,69.1059,68.9951,69.0584,42800.0
2013-03-04 10:25:00,87.27,87.35,87.17,87.28,31500.0,69.0505,69.1138,68.9714,69.0584,31500.0
2013-03-04 10:30:00,87.25,87.39,87.24,87.35,33600.0,69.0347,69.1454,69.0268,69.1138,33600.0
2013-03-04 10:35:00,87.36,87.36,87.19,87.34,30300.0,69.1217,69.1217,68.9872,69.1059,30300.0
2013-03-04 10:40:00,87.35,87.47,87.27,87.37,25100.0,69.1138,69.2087,69.0505,69.1296,25100.0
2013-03-04 10:45:00,87.37,87.43,87.29,87.31,13900.0,69.1296,69.1771,69.0663,69.0821,13900.0
2013-03-04 10:50:00,87.31,87.41,87.26,87.28,15700.0,69.0821,69.1613,69.0426,69.0584,15700.0
2013-03-04 10:55:00,87.29,87.4,87.2,87.39,32100.0,69.0663,69.1534,68.9951,69.1454,32100.0
2013-03-04 11:00:00,87.4,87.48,87.34,87.48,25300.0,69.1534,69.2167,69.1059,69.2167,25300.0
2013-03-04 11:05:00,87.48,87.5,87.37,87.5,29200.0,69.2167,69.2325,69.1296,69.2325,29200.0
2013-03-04 11:10:00,87.5,87.55,87.38,87.38,32900.0,69.2325,69.272,69.1375,69.1375,32900.0
2013-03-04 11:15:00,87.39,87.56,87.34,87.55,22300.0,69.1454,69.28,69.1059,69.272,22300.0
2013-03-04 11:20:00,87.57,87.57,87.4,87.48,57600.0,69.2879,69.2879,69.1534,69.2167,57600.0
2013-03-04 11:25:00,87.49,87.5,87.41,87.47,24500.0,69.2246,69.2325,69.1613,69.2087,24500.0
2013-03-04 11:30:00,87.47,87.53,87.4,87.46,23700.0,69.2087,69.2562,69.1534,69.2008,23700.0
2013-03-04 11:35:00,87.46,87.52,87.43,87.47,21000.0,69.2008,69.2483,69.1771,69.2087,21000.0
2013-03-04 11:40:00,87.48,87.5,87.39,87.4,21300.0,69.2167,69.2325,69.1454,69.1534,21300.0
2013-03-04 11:45:00,87.39,87.45,87.36,87.42,31300.0,69.1454,69.1929,69.1217,69.1692,31300.0
2013-03-04 11:50:00,87.43,87.54,87.43,87.47,22900.0,69.1771,69.2641,69.1771,69.2087,22900.0
2013-03-04 11:55:00,87.47,87.52,87.47,87.51,19900.0,69.2087,69.2483,69.2087,69.2404,19900.0
2013-03-04 12:00:00,87.51,87.52,87.44,87.45,24100.0,69.2404,69.2483,69.185,69.1929,24100.0
2013-03-04 12:05:00,87.45,87.45,87.25,87.25,22400.0,69.1929,69.1929,69.0347,69.0347,22400.0
2013-03-04 12:10:00,87.25,87.32,87.25,87.32,21900.0,69.0347,69.0901,69.0347,69.0901,21900.0
2013-03-04 12:15:00,87.32,87.33,87.15,87.19,27700.0,69.0901,69.098,68.9556,68.9872,27700.0
2013-03-04 12:20:00,87.18,87.19,87.13,87.13,27000.0,68.9793,68.9872,68.9397,68.9397,27000.0
2013-03-04 12:25:00,87.13,87.13,87.04,87.05,22800.0,68.9397,68.9397,68.8685,68.8764,22800.0
2013-03-04 12:30:00,87.05,87.07,87.0,87.02,45000.0,68.8764,68.8923,68.8369,68.8527,45000.0
2013-03-04 12:35:00,87.01,87.06,86.99,87.02,29800.0,68.8448,68.8843,68.829,68.8527,29800.0
2013-03-04 12:40:00,87.01,87.13,87.01,87.12,23300.0,68.8448,68.9397,68.8448,68.9318,23300.0
2013-03-04 12:45:00,87.11,87.14,87.02,87.04,23200.0,68.9239,68.9476,68.8527,68.8685,23200.0
2013-03-04 12:50:00,87.04,87.07,87.0,87.01,21800.0,68.8685,68.8923,68.8369,68.8448,21800.0
2013-03-04 12:55:00,87.03,87.11,87.0,87.11,17600.0,68.8606,68.9239,68.8369,68.9239,17600.0
2013-03-04 13:00:00,87.1,87.13,86.97,86.99,25000.0,68.916,68.9397,68.8131,68.829,25000.0
2013-03-04 13:05:00,86.98,86.99,86.92,86.94,20900.0,68.821,68.829,68.7736,68.7894,20900.0
2013-03-04 13:10:00,86.95,86.98,86.92,86.98,16500.0,68.7973,68.821,68.7736,68.821,16500.0
2013-03-04 13:15:00,86.98,87.04,86.96,86.98,23000.0,68.821,68.8685,68.8052,68.821,23000.0
2013-03-04 13:20:00,86.99,87.22,86.99,87.19,39000.0,68.829,69.0109,68.829,68.9872,39000.0
2013-03-04 13:25:00,87.2,87.23,87.16,87.23,21000.0,68.9951,69.0189,68.9635,69.0189,21000.0
2013-03-04 13:30:00,87.23,87.26,87.11,87.12,67700.0,69.0189,69.0426,68.9239,68.9318,67700.0
2013-03-04 13:35:00,87.12,87.17,87.12,87.15,24700.0,68.9318,68.9714,68.9318,68.9556,24700.0
2013-03-04 13:40:00,87.15,87.21,87.1,87.17,24000.0,68.9556,69.003,68.916,68.9714,24000.0
2013-03-04 13:45:00,87.16,87.24,87.15,87.23,19300.0,68.9635,69.0268,68.9556,69.0189,19300.0
2013-03-04 13:50:00,87.23,87.3,87.23,87.29,18100.0,69.0189,69.0742,69.0189,69.0663,18100.0
2013-03-04 13:55:00,87.26,87.26,87.12,87.23,17900.0,69.0426,69.0426,68.9318,69.0189,17900.0
2013-03-04 14:00:00,87.23,87.27,87.17,87.17,20100.0,69.0189,69.0505,68.9714,68.9714,20100.0
2013-03-04 14:05:00,87.16,87.19,87.14,87.16,26300.0,68.9635,68.9872,68.9476,68.9635,26300.0
2013-03-04 14:10:00,87.16,87.17,87.05,87.12,22000.0,68.9635,68.9714,68.8764,68.9318,22000.0
2013-03-04 14:15:00,87.14,87.15,87.06,87.08,35600.0,68.9476,68.9556,68.8843,68.9002,35600.0
2013-03-04 14:20:00,87.09,87.2,87.09,87.17,27400.0,68.9081,68.9951,68.9081,68.9714,27400.0
2013-03-04 14:25:00,87.17,87.5,87.17,87.49,54200.0,68.9714,69.2325,68.9714,69.2246,54200.0
2013-03-04 14:30:00,87.48,87.54,87.46,87.49,54100.0,69.2167,69.2641,69.2008,69.2246,54100.0
2013-03-04 14:35:00,87.5,87.61,87.5,87.61,22800.0,69.2325,69.3195,69.2325,69.3195,22800.0
2013-03-04 14:40:00,87.59,87.74,87.57,87.73,25700.0,69.3037,69.4224,69.2879,69.4145,25700.0
2013-03-04 14:45:00,87.73,87.79,87.7,87.71,21700.0,69.4145,69.4619,69.3907,69.3986,21700.0
2013-03-04 14:50:00,87.71,87.84,87.69,87.81,25100.0,69.3986,69.5015,69.3828,69.4778,25100.0
2013-03-04 14:55:00,87.81,87.89,87.81,87.84,26200.0,69.4778,69.5411,69.4778,69.5015,26200.0
2013-03-04 15:00:00,87.85,87.89,87.76,87.77,19500.0,69.5094,69.5411,69.4382,69.4461,19500.0
2013-03-04 15:05:00,87.76,87.81,87.72,87.75,26600.0,69.4382,69.4778,69.4066,69.4303,26600.0
2013-03-04 15:10:00,87.75,87.78,87.63,87.63,25600.0,69.4303,69.454,69.3353,69.3353,25600.0
2013-03-04 15:15:00,87.64,87.68,87.63,87.63,28900.0,69.3433,69.3749,69.3353,69.3353,28900.0
2013-03-04 15:20:00,87.63,87.75,87.6,87.72,29800.0,69.3353,69.4303,69.3116,69.4066,29800.0
2013-03-04 15:25:00,87.72,87.81,87.72,87.78,36500.0,69.4066,69.4778,69.4066,69.454,36500.0
2013-03-04 15:30:00,87.78,87.82,87.75,87.82,27000.0,69.454,69.4857,69.4303,69.4857,27000.0
2013-03-04 15:35:00,87.81,87.81,87.7,87.72,25700.0,69.4778,69.4778,69.3907,69.4066,25700.0
2013-03-04 15:40:00,87.74,87.76,87.7,87.75,28000.0,69.4224,69.4382,69.3907,69.4303,28000.0
2013-03-04 15:45:00,87.76,87.81,87.74,87.79,28200.0,69.4382,69.4778,69.4224,69.4619,28200.0
2013-03-04 15:50:00,87.79,87.84,87.77,87.84,47500.0,69.4619,69.5015,69.4461,69.5015,47500.0
2013-03-04 15:55:00,87.83,87.99,87.82,87.98,107300.0,69.4936,69.6202,69.4857,69.6123,107300.0
2013-03-05 09:30:00,89.04,89.79,89.04,89.51,171100.0,70.451,71.0444,70.451,70.8229,171100.0
2013-03-05 09:35:00,89.51,89.94,89.25,89.84,81600.0,70.8229,71.1631,70.6171,71.084,81600.0
2013-03-05 09:40:00,89.87,89.89,89.34,89.7,79800.0,71.1077,71.1235,70.6883,70.9732,79800.0
2013-03-05 09:45:00,89.66,89.72,89.54,89.67,71300.0,70.9415,70.989,70.8466,70.9494,71300.0
2013-03-05 09:50:00,89.64,89.71,89.45,89.46,83500.0,70.9257,70.9811,70.7754,70.7833,83500.0
2013-03-05 09:55:00,89.46,89.6,89.4,89.5,99800.0,70.7833,70.8941,70.7358,70.8149,99800.0
2013-03-05 10:00:00,89.51,89.64,89.35,89.49,72100.0,70.8229,70.9257,70.6963,70.807,72100.0
2013-03-05 10:05:00,89.5,89.68,89.45,89.65,62200.0,70.8149,70.9574,70.7754,70.9336,62200.0
2013-03-05 10:10:00,89.64,89.84,89.64,89.8,63300.0,70.9257,71.084,70.9257,71.0523,63300.0
2013-03-05 10:15:00,89.8,89.97,89.8,89.93,81800.0,71.0523,71.1868,71.0523,71.1552,81800.0
2013-03-05 10:20:00,89.92,89.95,89.87,89.88,61400.0,71.1473,71.171,71.1077,71.1156,61400.0
2013-03-05 10:25:00,89.88,89.94,89.86,89.89,67800.0,71.1156,71.1631,71.0998,71.1235,67800.0
2013-03-05 10:30:00,89.88,90.07,89.86,90.07,110500.0,71.1156,71.2659,71.0998,71.2659,110500.0
2013-03-05 10:35:00,90.08,90.16,90.04,90.06,104700.0,71.2739,71.3372,71.2422,71.258,104700.0
2013-03-05 10:40:00,90.06,90.33,90.06,90.33,77500.0,71.258,71.4717,71.258,71.4717,77500.0
2013-03-05 10:45:00,90.33,90.35,90.18,90.3,84500.0,71.4717,71.4875,71.353,71.4479,84500.0
2013-03-05 10:50:00,90.3,90.54,90.3,90.47,135500.0,71.4479,71.6378,71.4479,71.5824,135500.0
2013-03-05 10:55:00,90.47,90.56,90.47,90.48,107700.0,71.5824,71.6536,71.5824,71.5903,107700.0
2013-03-05 11:00:00,90.48,90.49,90.38,90.39,98000.0,71.5903,71.5983,71.5112,71.5191,98000.0
2013-03-05 11:05:00,90.39,90.56,90.39,90.52,70400.0,71.5191,71.6536,71.5191,71.622,70400.0
2013-03-05 11:10:00,90.51,90.56,90.5,90.51,108600.0,71.6141,71.6536,71.6062,71.6141,108600.0
2013-03-05 11:15:00,90.51,90.55,90.44,90.53,73100.0,71.6141,71.6457,71.5587,71.6299,73100.0
2013-03-05 11:20:00,90.54,90.54,90.4,90.45,115700.0,71.6378,71.6378,71.527,71.5666,115700.0
2013-03-05 11:25:00,90.46,90.54,90.4,90.48,42100.0,71.5745,71.6378,71.527,71.5903,42100.0
2013-03-05 11:30:00,90.48,90.64,90.48,90.6,36300.0,71.5903,71.7169,71.5903,71.6853,36300.0
2013-03-05 11:35:00,90.6,90.63,90.48,90.51,30700.0,71.6853,71.709,71.5903,71.6141,30700.0
2013-03-05 11:40:00,90.51,90.59,90.42,90.54,38600.0,71.6141,71.6774,71.5429,71.6378,38600.0
2013-03-05 11:45:00,90.53,90.64,90.52,90.61,20800.0,71.6299,71.7169,71.622,71.6932,20800.0
2013-03-05 11:50:00,90.61,90.62,90.49,90.49,57800.0,71.6932,71.7011,71.5983,71.5983,57800.0
2013-03-05 11:55:00,90.5,90.57,90.44,90.52,54300.0,71.6062,71.6616,71.5587,71.622,54300.0
2013-03-05 12:00:00,90.54,90.58,90.49,90.51,49800.0,71.6378,71.6695,71.5983,71.6141,49800.0
2013-03-05 12:05:00,90.52,90.59,90.51,90.57,20400.0,71.622,71.6774,71.6141,71.6616,20400.0
2013-03-05 12:10:00,90.58,90.6,90.46,90.5,48300.0,71.6695,71.6853,71.5745,71.6062,48300.0
2013-03-05 12:15:00,90.5,90.52,90.38,90.39,44300.0,71.6062,71.622,71.5112,71.5191,44300.0
2013-03-05 12:20:00,90.38,90.41,90.38,90.4,31200.0,71.5112,71.535,71.5112,71.527,31200.0
2013-03-05 12:25:00,90.4,90.42,90.38,90.4,46800.0,71.527,71.5429,71.5112,71.527,46800.0
2013-03-05 12:30:00,90.39,90.39,90.29,90.29,38600.0,71.5191,71.5191,71.44,71.44,38600.0
2013-03-05 12:35:00,90.29,90.38,90.29,90.36,49700.0,71.44,71.5112,71.44,71.4954,49700.0
2013-03-05 12:40:00,90.37,90.45,90.36,90.39,47300.0,71.5033,71.5666,71.4954,71.5191,47300.0
2013-03-05 12:45:00,90.41,90.54,90.41,90.53,45800.0,71.535,71.6378,71.535,71.6299,45800.0
2013-03-05 12:50:00,90.53,90.59,90.53,90.57,26500.0,71.6299,71.6774,71.6299,71.6616,26500.0
2013-03-05 12:55:00,90.57,90.62,90.54,90.55,31500.0,71.6616,71.7011,71.6378,71.6457,31500.0
2013-03-05 13:00:00,90.54,90.55,90.48,90.48,17100.0,71.6378,71.6457,71.5903,71.5903,17100.0
2013-03-05 13:05:00,90.47,90.5,90.46,90.46,15200.0,71.5824,71.6062,71.5745,71.5745,15200.0
2013-03-05 13:10:00,90.46,90.47,90.41,90.45,20300.0,71.5745,71.5824,71.535,71.5666,20300.0
2013-03-05 13:15:00,90.45,90.52,90.44,90.47,18000.0,71.5666,71.622,71.5587,71.5824,18000.0
2013-03-05 13:20:00,90.45,90.55,90.45,90.47,35300.0,71.5666,71.6457,71.5666,71.5824,35300.0
2013-03-05 13:25:00,90.48,90.49,90.45,90.46,33300.0,71.5903,71.5983,71.5666,71.5745,33300.0
2013-03-05 13:30:00,90.45,90.51,90.4,90.45,26900.0,71.5666,71.6141,71.527,71.5666,26900.0
2013-03-05 13:35:00,90.47,90.5,90.36,90.39,19700.0,71.5824,71.6062,71.4954,71.5191,19700.0
2013-03-05 13:40:00,90.41,90.41,90.29,90.34,14700.0,71.535,71.535,71.44,71.4796,14700.0
2013-03-05 13:45:00,90.34,90.43,90.31,90.32,14800.0,71.4796,71.5508,71.4558,71.4637,14800.0
2013-03-05 13:50:00,90.33,90.34,90.25,90.26,25600.0,71.4717,71.4796,71.4084,71.4163,25600.0
2013-03-05 13:55:00,90.28,90.29,90.15,90.21,29300.0,71.4321,71.44,71.3292,71.3767,29300.0
2013-03-05 14:00:00,90.21,90.37,90.21,90.26,18600.0,71.3767,71.5033,71.3767,71.4163,18600.0
2013-03-05 14:05:00,90.27,90.28,90.15,90.17,18400.0,71.4242,71.4321,71.3292,71.3451,18400.0
2013-03-05 14:10:00,90.16,90.25,90.16,90.23,18500.0,71.3372,71.4084,71.3372,71.3925,18500.0
2013-03-05 14:15:00,90.22,90.28,90.22,90.25,13600.0,71.3846,71.4321,71.3846,71.4084,13600.0
2013-03-05 14:20:00,90.24,90.28,90.16,90.17,16900.0,71.4004,71.4321,71.3372,71.3451,16900.0
2013-03-05 14:25:00,90.18,90.18,90.09,90.11,32500.0,71.353,71.353,71.2818,71.2976,32500.0
2013-03-05 14:30:00,90.12,90.16,90.07,90.11,49800.0,71.3055,71.3372,71.2659,71.2976,49800.0
2013-03-05 14:35:00,90.11,90.19,90.1,90.18,14300.0,71.2976,71.3609,71.2897,71.353,14300.0
2013-03-05 14:40:00,90.19,90.3,90.18,90.27,40300.0,71.3609,71.4479,71.353,71.4242,40300.0
2013-03-05 14:45:00,90.29,90.37,90.29,90.33,22200.0,71.44,71.5033,71.44,71.4717,22200.0
2013-03-05 14:50:00,90.32,90.32,90.19,90.25,44600.0,71.4637,71.4637,71.3609,71.4084,44600.0
2013-03-05 14:55:00,90.25,90.34,90.22,90.34,34300.0,71.4084,71.4796,71.3846,71.4796,34300.0
2013-03-05 15:00:00,90.34,90.34,90.16,90.29,56200.0,71.4796,71.4796,71.3372,71.44,56200.0
2013-03-05 15:05:00,90.28,90.33,90.18,90.31,55000.0,71.4321,71.4717,71.353,71.4558,55000.0
2013-03-05 15:10:00,90.31,90.34,90.25,90.27,32600.0,71.4558,71.4796,71.4084,71.4242,32600.0
2013-03-05 15:15:00,90.28,90.31,90.25,90.25,25600.0,71.4321,71.4558,71.4084,71.4084,25600.0
2013-03-05 15:20:00,90.26,90.28,90.2,90.23,39500.0,71.4163,71.4321,71.3688,71.3925,39500.0
2013-03-05 15:25:00,90.23,90.25,90.2,90.24,29300.0,71.3925,71.4084,71.3688,71.4004,29300.0
2013-03-05 15:30:00,90.24,90.33,90.22,90.22,52000.0,71.4004,71.4717,71.3846,71.3846,52000.0
2013-03-05 15:35:00,90.22,90.31,90.16,90.24,73300.0,71.3846,71.4558,71.3372,71.4004,73300.0
2013-03-05 15:40:00,90.23,90.37,90.23,90.32,46100.0,71.3925,71.5033,71.3925,71.4637,46100.0
2013-03-05 15:45:00,90.33,90.33,90.12,90.13,68300.0,71.4717,71.4717,71.3055,71.3134,68300.0
2013-03-05 15:50:00,90.12,90.17,90.08,90.1,84000.0,71.3055,71.3451,71.2739,71.2897,84000.0
2013-03-05 15:55:00,90.1,90.12,90.02,90.07,241400.0,71.2897,71.3055,71.2264,71.2659,241400.0
2013-03-06 09:30:00,90.94,91.05,90.55,90.61,106900.0,71.9543,72.0413,71.6457,71.6932,106900.0
2013-03-06 09:35:00,90.6,90.83,90.5,90.51,43000.0,71.6853,71.8673,71.6062,71.6141,43000.0
2013-03-06 09:40:00,90.51,90.51,90.12,90.47,60500.0,71.6141,71.6141,71.3055,71.5824,60500.0
2013-03-06 09:45:00,90.42,90.56,90.22,90.41,37400.0,71.5429,71.6536,71.3846,71.535,37400.0
2013-03-06 09:50:00,90.4,90.73,90.4,90.72,38300.0,71.527,71.7882,71.527,71.7802,38300.0
2013-03-06 09:55:00,90.71,90.78,90.58,90.65,57500.0,71.7723,71.8277,71.6695,71.7249,57500.0
2013-03-06 10:00:00,90.63,90.63,90.35,90.35,31000.0,71.709,71.709,71.4875,71.4875,31000.0
2013-03-06 10:05:00,90.34,90.41,90.26,90.29,19200.0,71.4796,71.535,71.4163,71.44,19200.0
2013-03-06 10:10:00,90.28,90.43,90.26,90.33,18100.0,71.4321,71.5508,71.4163,71.4717,18100.0
2013-03-06 10:15:00,90.33,90.43,90.25,90.25,15900.0,71.4717,71.5508,71.4084,71.4084,15900.0
2013-03-06 10:20:00,90.23,90.27,90.15,90.19,62100.0,71.3925,71.4242,71.3292,71.3609,62100.0
2013-03-06 10:25:00,90.19,90.22,90.02,90.14,55000.0,71.3609,71.3846,71.2264,71.3213,55000.0
2013-03-06 10:30:00,90.13,90.13,89.81,89.82,69200.0,71.3134,71.3134,71.0602,71.0681,69200.0
2013-03-06 10:35:00,89.82,89.84,89.65,89.67,73100.0,71.0681,71.084,70.9336,70.9494,73100.0
2013-03-06 10:40:00,89.68,89.69,89.48,89.62,75600.0,70.9574,70.9653,70.7991,70.9099,75600.0
2013-03-06 10:45:00,89.63,89.74,89.55,89.57,22900.0,70.9178,71.0048,70.8545,70.8703,22900.0
2013-03-06 10:50:00,89.57,89.57,89.43,89.5,26900.0,70.8703,70.8703,70.7596,70.8149,26900.0
2013-03-06 10:55:00,89.5,89.54,89.36,89.41,62000.0,70.8149,70.8466,70.7042,70.7437,62000.0
2013-03-06 11:00:00,89.41,89.59,89.35,89.5,26100.0,70.7437,70.8862,70.6963,70.8149,26100.0
2013-03-06 11:05:00,89.49,89.58,89.47,89.55,27400.0,70.807,70.8782,70.7912,70.8545,27400.0
2013-03-06 11:10:00,89.54,89.64,89.51,89.59,15900.0,70.8466,70.9257,70.8229,70.8862,15900.0
2013-03-06 11:15:00,89.59,89.61,89.51,89.56,18100.0,70.8862,70.902,70.8229,70.8624,18100.0
2013-03-06 11:20:00,89.58,89.63,89.51,89.52,15700.0,70.8782,70.9178,70.8229,70.8308,15700.0
2013-03-06 11:25:00,89.52,89.52,89.4,89.4,20100.0,70.8308,70.8308,70.7358,70.7358,20100.0
2013-03-06 11:30:00,89.41,89.54,89.41,89.46,15800.0,70.7437,70.8466,70.7437,70.7833,15800.0
2013-03-06 11:35:00,89.49,89.58,89.49,89.56,11400.0,70.807,70.8782,70.807,70.8624,11400.0
2013-03-06 11:40:00,89.55,89.62,89.53,89.53,16500.0,70.8545,70.9099,70.8387,70.8387,16500.0
2013-03-06 11:45:00,89.54,89.59,89.5,89.57,25700.0,70.8466,70.8862,70.8149,70.8703,25700.0
2013-03-06 11:50:00,89.55,89.56,89.41,89.43,28900.0,70.8545,70.8624,70.7437,70.7596,28900.0
2013-03-06 11:55:00,89.42,89.45,89.3,89.33,27000.0,70.7516,70.7754,70.6567,70.6804,27000.0
2013-03-06 12:00:00,89.33,89.35,89.21,89.35,30400.0,70.6804,70.6963,70.5855,70.6963,30400.0
2013-03-06 12:05:00,89.35,89.35,89.27,89.27,20100.0,70.6963,70.6963,70.633,70.633,20100.0
2013-03-06 12:10:00,89.27,89.3,89.24,89.27,34100.0,70.633,70.6567,70.6092,70.633,34100.0
2013-03-06 12:15:00,89.27,89.32,89.25,89.27,31800.0,70.633,70.6725,70.6171,70.633,31800.0
2013-03-06 12:20:00,89.27,89.27,89.25,89.25,40300.0,70.633,70.633,70.6171,70.6171,40300.0
2013-03-06 12:25:00,89.25,89.34,89.22,89.27,18200.0,70.6171,70.6883,70.5934,70.633,18200.0
2013-03-06 12:30:00,89.28,89.29,89.19,89.19,16700.0,70.6409,70.6488,70.5697,70.5697,16700.0
2013-03-06 12:35:00,89.2,89.32,89.2,89.28,30200.0,70.5776,70.6725,70.5776,70.6409,30200.0
2013-03-06 12:40:00,89.28,89.46,89.27,89.44,20700.0,70.6409,70.7833,70.633,70.7675,20700.0
2013-03-06 12:45:00,89.43,89.43,89.29,89.3,13300.0,70.7596,70.7596,70.6488,70.6567,13300.0
2013-03-06 12:50:00,89.3,89.31,89.27,89.27,18600.0,70.6567,70.6646,70.633,70.633,18600.0
2013-03-06 12:55:00,89.28,89.28,89.14,89.15,33100.0,70.6409,70.6409,70.5301,70.538,33100.0
2013-03-06 13:00:00,89.15,89.22,89.13,89.22,20700.0,70.538,70.5934,70.5222,70.5934,20700.0
2013-03-06 13:05:00,89.22,89.27,89.22,89.26,13000.0,70.5934,70.633,70.5934,70.625,13000.0
2013-03-06 13:10:00,89.25,89.26,89.22,89.23,15700.0,70.6171,70.625,70.5934,70.6013,15700.0
2013-03-06 13:15:00,89.23,89.31,89.22,89.3,18100.0,70.6013,70.6646,70.5934,70.6567,18100.0
2013-03-06 13:20:00,89.31,89.36,89.29,89.35,20700.0,70.6646,70.7042,70.6488,70.6963,20700.0
2013-03-06 13:25:00,89.35,89.37,89.33,89.35,22200.0,70.6963,70.7121,70.6804,70.6963,22200.0
2013-03-06 13:30:00,89.35,89.41,89.32,89.34,22800.0,70.6963,70.7437,70.6725,70.6883,22800.0
2013-03-06 13:35:00,89.33,89.42,89.32,89.39,29800.0,70.6804,70.7516,70.6725,70.7279,29800.0
2013-03-06 13:40:00,89.39,89.44,89.32,89.32,41900.0,70.7279,70.7675,70.6725,70.6725,41900.0
2013-03-06 13:45:00,89.33,89.33,89.26,89.28,11300.0,70.6804,70.6804,70.625,70.6409,11300.0
2013-03-06 13:50:00,89.27,89.28,89.21,89.21,15600.0,70.633,70.6409,70.5855,70.5855,15600.0
2013-03-06 13:55:00,89.22,89.23,89.14,89.14,19300.0,70.5934,70.6013,70.5301,70.5301,19300.0
2013-03-06 14:00:00,89.14,89.17,89.1,89.15,58600.0,70.5301,70.5538,70.4984,70.538,58600.0
2013-03-06 14:05:00,89.15,89.17,89.13,89.13,31000.0,70.538,70.5538,70.5222,70.5222,31000.0
2013-03-06 14:10:00,89.14,89.16,89.09,89.1,26000.0,70.5301,70.5459,70.4905,70.4984,26000.0
2013-03-06 14:15:00,89.1,89.16,89.09,89.13,23100.0,70.4984,70.5459,70.4905,70.5222,23100.0
2013-03-06 14:20:00,89.14,89.2,89.13,89.19,27200.0,70.5301,70.5776,70.5222,70.5697,27200.0
2013-03-06 14:25:00,89.18,89.21,89.14,89.18,24700.0,70.5617,70.5855,70.5301,70.5617,24700.0
2013-03-06 14:30:00,89.18,89.34,89.18,89.33,21400.0,70.5617,70.6883,70.5617,70.6804,21400.0
2013-03-06 14:35:00,89.33,89.39,89.33,89.35,22500.0,70.6804,70.7279,70.6804,70.6963,22500.0
2013-03-06 14:40:00,89.34,89.39,89.31,89.39,28200.0,70.6883,70.7279,70.6646,70.7279,28200.0
2013-03-06 14:45:00,89.38,89.58,89.38,89.57,32600.0,70.72,70.8782,70.72,70.8703,32600.0
2013-03-06 14:50:00,89.57,89.59,89.47,89.5,31300.0,70.8703,70.8862,70.7912,70.8149,31300.0
2013-03-06 14:55:00,89.5,89.55,89.48,89.53,19500.0,70.8149,70.8545,70.7991,70.8387,19500.0
2013-03-06 15:00:00,89.53,89.54,89.42,89.42,39500.0,70.8387,70.8466,70.7516,70.7516,39500.0
2013-03-06 15:05:00,89.42,89.42,89.3,89.35,40400.0,70.7516,70.7516,70.6567,70.6963,40400.0
2013-03-06 15:10:00,89.35,89.5,89.35,89.35,33100.0,70.6963,70.8149,70.6963,70.6963,33100.0
2013-03-06 15:15:00,89.35,89.39,89.34,89.36,30100.0,70.6963,70.7279,70.6883,70.7042,30100.0
2013-03-06 15:20:00,89.36,89.36,89.31,89.36,36300.0,70.7042,70.7042,70.6646,70.7042,36300.0
2013-03-06 15:25:00,89.36,89.37,89.26,89.28,51700.0,70.7042,70.7121,70.625,70.6409,51700.0
2013-03-06 15:30:00,89.28,89.28,89.18,89.24,48400.0,70.6409,70.6409,70.5617,70.6092,48400.0
2013-03-06 15:35:00,89.24,89.29,89.11,89.14,49400.0,70.6092,70.6488,70.5064,70.5301,49400.0
2013-03-06 15:40:00,89.15,89.15,89.01,89.03,66600.0,70.538,70.538,70.4272,70.4431,66600.0
2013-03-06 15:45:00,89.03,89.09,89.01,89.08,90700.0,70.4431,70.4905,70.4272,70.4826,90700.0
2013-03-06 15:50:00,89.08,89.17,89.06,89.15,62900.0,70.4826,70.5538,70.4668,70.538,62900.0
2013-03-06 15:55:00,89.16,89.27,89.16,89.27,115200.0,70.5459,70.633,70.5459,70.633,115200.0
2013-03-07 09:30:00,89.49,89.95,89.44,89.82,55300.0,70.807,71.171,70.7675,71.0681,55300.0
2013-03-07 09:35:00,89.78,90.02,89.76,89.92,59300.0,71.0365,71.2264,71.0207,71.1473,59300.0
2013-03-07 09:40:00,89.92,89.96,89.48,89.68,50500.0,71.1473,71.1789,70.7991,70.9574,50500.0
2013-03-07 09:45:00,89.71,89.89,89.69,89.81,23900.0,70.9811,71.1235,70.9653,71.0602,23900.0
2013-03-07 09:50:00,89.79,89.96,89.56,89.89,27700.0,71.0444,71.1789,70.8624,71.1235,27700.0
2013-03-07 09:55:00,89.85,89.88,89.61,89.71,25600.0,71.0919,71.1156,70.902,70.9811,25600.0
2013-03-07 10:00:00,89.73,89.78,89.59,89.67,17400.0,70.9969,71.0365,70.8862,70.9494,17400.0
2013-03-07 10:05:00,89.7,89.7,89.59,89.63,18000.0,70.9732,70.9732,70.8862,70.9178,18000.0
2013-03-07 10:10:00,89.64,89.68,89.52,89.59,19100.0,70.9257,70.9574,70.8308,70.8862,19100.0
2013-03-07 10:15:00,89.59,89.67,89.53,89.58,14400.0,70.8862,70.9494,70.8387,70.8782,14400.0
2013-03-07 10:20:00,89.61,89.67,89.55,89.64,29300.0,70.902,70.9494,70.8545,70.9257,29300.0
2013-03-07 10:25:00,89.67,89.83,89.66,89.82,18500.0,70.9494,71.076,70.9415,71.0681,18500.0
2013-03-07 10:30:00,89.83,89.99,89.8,89.99,29300.0,71.076,71.2026,71.0523,71.2026,29300.0
2013-03-07 10:35:00,89.98,90.01,89.84,89.84,29200.0,71.1947,71.2185,71.084,71.084,29200.0
2013-03-07 10:40:00,89.85,90.02,89.85,90.0,52900.0,71.0919,71.2264,71.0919,71.2106,52900.0
2013-03-07 10:45:00,90.01,90.05,89.93,90.03,19800.0,71.2185,71.2501,71.1552,71.2343,19800.0
2013-03-07 10:50:00,90.03,90.03,89.96,89.99,31500.0,71.2343,71.2343,71.1789,71.2026,31500.0
2013-03-07 10:55:00,90.0,90.13,89.99,90.12,23100.0,71.2106,71.3134,71.2026,71.3055,23100.0
2013-03-07 11:00:00,90.13,90.18,90.07,90.14,31200.0,71.3134,71.353,71.2659,71.3213,31200.0
2013-03-07 11:05:00,90.13,90.24,90.09,90.19,26600.0,71.3134,71.4004,71.2818,71.3609,26600.0
2013-03-07 11:10:00,90.2,90.25,90.09,90.1,33300.0,71.3688,71.4084,71.2818,71.2897,33300.0
2013-03-07 11:15:00,90.09,90.12,90.04,90.12,34800.0,71.2818,71.3055,71.2422,71.3055,34800.0
2013-03-07 11:20:00,90.13,90.21,90.12,90.2,20900.0,71.3134,71.3767,71.3055,71.3688,20900.0
2013-03-07 11:25:00,90.2,90.25,90.17,90.18,24200.0,71.3688,71.4084,71.3451,71.353,24200.0
2013-03-07 11:30:00,90.19,90.23,90.13,90.13,33000.0,71.3609,71.3925,71.3134,71.3134,33000.0
2013-03-07 11:35:00,90.12,90.25,90.1,90.24,17700.0,71.3055,71.4084,71.2897,71.4004,17700.0
2013-03-07 11:40:00,90.25,90.27,90.21,90.26,25000.0,71.4084,71.4242,71.3767,71.4163,25000.0
2013-03-07 11:45:00,90.26,90.27,90.21,90.21,18200.0,71.4163,71.4242,71.3767,71.3767,18200.0
2013-03-07 11:50:00,90.21,90.29,90.21,90.27,17200.0,71.3767,71.44,71.3767,71.4242,17200.0
2013-03-07 11:55:00,90.25,90.31,90.15,90.15,36500.0,71.4084,71.4558,71.3292,71.3292,36500.0
2013-03-07 12:00:00,90.15,90.23,90.14,90.21,21400.0,71.3292,71.3925,71.3213,71.3767,21400.0
2013-03-07 12:05:00,90.2,90.21,90.17,90.21,22300.0,71.3688,71.3767,71.3451,71.3767,22300.0
2013-03-07 12:10:00,90.2,90.21,90.15,90.15,21400.0,71.3688,71.3767,71.3292,71.3292,21400.0
2013-03-07 12:15:00,90.15,90.18,90.08,90.13,32700.0,71.3292,71.353,71.2739,71.3134,32700.0
2013-03-07 12:20:00,90.13,90.15,89.96,89.96,28100.0,71.3134,71.3292,71.1789,71.1789,28100.0
2013-03-07 12:25:00,89.96,90.04,89.93,90.01,20500.0,71.1789,71.2422,71.1552,71.2185,20500.0
2013-03-07 12:30:00,90.01,90.05,90.01,90.02,12400.0,71.2185,71.2501,71.2185,71.2264,12400.0
2013-03-07 12:35:00,90.01,90.02,89.92,89.93,10200.0,71.2185,71.2264,71.1473,71.1552,10200.0
2013-03-07 12:40:00,89.94,90.01,89.93,90.0,7600.0,71.1631,71.2185,71.1552,71.2106,7600.0
2013-03-07 12:45:00,89.99,90.08,89.98,90.07,11700.0,71.2026,71.2739,71.1947,71.2659,11700.0
2013-03-07 12:50:00,90.06,90.1,90.04,90.06,12500.0,71.258,71.2897,71.2422,71.258,12500.0
2013-03-07 12:55:00,90.04,90.09,90.04,90.06,11300.0,71.2422,71.2818,71.2422,71.258,11300.0
2013-03-07 13:00:00,90.07,90.1,90.04,90.09,11300.0,71.2659,71.2897,71.2422,71.2818,11300.0
2013-03-07 13:05:00,90.09,90.12,90.06,90.09,28400.0,71.2818,71.3055,71.258,71.2818,28400.0
2013-03-07 13:10:00,90.08,90.12,90.06,90.09,8300.0,71.2739,71.3055,71.258,71.2818,8300.0
2013-03-07 13:15:00,90.1,90.14,90.08,90.08,13900.0,71.2897,71.3213,71.2739,71.2739,13900.0
2013-03-07 13:20:00,90.09,90.1,90.07,90.09,9600.0,71.2818,71.2897,71.2659,71.2818,9600.0
2013-03-07 13:25:00,90.08,90.09,90.06,90.06,10600.0,71.2739,71.2818,71.258,71.258,10600.0
2013-03-07 13:30:00,90.05,90.08,90.02,90.02,13200.0,71.2501,71.2739,71.2264,71.2264,13200.0
2013-03-07 13:35:00,90.01,90.03,89.92,89.92,14400.0,71.2185,71.2343,71.1473,71.1473,14400.0
2013-03-07 13:40:00,89.92,89.97,89.88,89.89,16200.0,71.1473,71.1868,71.1156,71.1235,16200.0
2013-03-07 13:45:00,89.88,89.97,89.88,89.97,17900.0,71.1156,71.1868,71.1156,71.1868,17900.0
2013-03-07 13:50:00,89.96,90.03,89.96,90.01,16700.0,71.1789,71.2343,71.1789,71.2185,16700.0
2013-03-07 13:55:00,90.01,90.02,89.97,90.0,20300.0,71.2185,71.2264,71.1868,71.2106,20300.0
2013-03-07 14:00:00,90.0,90.01,89.83,89.83,33400.0,71.2106,71.2185,71.076,71.076,33400.0
2013-03-07 14:05:00,89.83,89.83,89.8,89.8,18300.0,71.076,71.076,71.0523,71.0523,18300.0
2013-03-07 14:10:00,89.79,89.79,89.75,89.76,11700.0,71.0444,71.0444,71.0127,71.0207,11700.0
2013-03-07 14:15:00,89.8,89.9,89.79,89.88,12300.0,71.0523,71.1314,71.0444,71.1156,12300.0
2013-03-07 14:20:00,89.89,89.9,89.87,89.89,13500.0,71.1235,71.1314,71.1077,71.1235,13500.0
2013-03-07 14:25:00,89.89,89.9,89.81,89.81,35700.0,71.1235,71.1314,71.0602,71.0602,35700.0
2013-03-07 14:30:00,89.81,89.88,89.81,89.85,22500.0,71.0602,71.1156,71.0602,71.0919,22500.0
2013-03-07 14:35:00,89.84,89.84,89.77,89.82,9900.0,71.084,71.084,71.0286,71.0681,9900.0
2013-03-07 14:40:00,89.81,89.86,89.77,89.8,12900.0,71.0602,71.0998,71.0286,71.0523,12900.0
2013-03-07 14:45:00,89.79,89.88,89.79,89.88,14800.0,71.0444,71.1156,71.0444,71.1156,14800.0
2013-03-07 14:50:00,89.87,89.88,89.82,89.85,14300.0,71.1077,71.1156,71.0681,71.0919,14300.0
2013-03-07 14:55:00,89.86,89.89,89.83,89.85,29200.0,71.0998,71.1235,71.076,71.0919,29200.0
2013-03-07 15:00:00,89.84,89.88,89.83,89.85,18100.0,71.084,71.1156,71.076,71.0919,18100.0
2013-03-07 15:05:00,89.84,89.93,89.84,89.86,31300.0,71.084,71.1552,71.084,71.0998,31300.0
2013-03-07 15:10:00,89.86,89.89,89.85,89.88,25300.0,71.0998,71.1235,71.0919,71.1156,25300.0
2013-03-07 15:15:00,89.88,89.9,89.81,89.88,33700.0,71.1156,71.1314,71.0602,71.1156,33700.0
2013-03-07 15:20:00,89.88,89.89,89.79,89.85,25400.0,71.1156,71.1235,71.0444,71.0919,25400.0
2013-03-07 15:25:00,89.85,89.93,89.85,89.88,25400.0,71.0919,71.1552,71.0919,71.1156,25400.0
2013-03-07 15:30:00,89.88,89.9,89.85,89.86,25500.0,71.1156,71.1314,71.0919,71.0998,25500.0
2013-03-07 15:35:00,89.86,89.87,89.8,89.86,31800.0,71.0998,71.1077,71.0523,71.0998,31800.0
2013-03-07 15:40:00,89.86,89.9,89.78,89.8,37300.0,71.0998,71.1314,71.0365,71.0523,37300.0
2013-03-07 15:45:00,89.81,89.89,89.79,89.85,29000.0,71.0602,71.1235,71.0444,71.0919,29000.0
2013-03-07 15:50:00,89.85,89.87,89.76,89.77,39500.0,71.0919,71.1077,71.0207,71.0286,39500.0
2013-03-07 15:55:00,89.77,89.87,89.77,89.8,93700.0,71.0286,71.1077,71.0286,71.0523,93700.0
2013-03-08 09:30:00,90.43,90.45,90.21,90.23,83700.0,71.5508,71.5666,71.3767,71.3925,83700.0
2013-03-08 09:35:00,90.23,90.26,89.98,90.2,48000.0,71.3925,71.4163,71.1947,71.3688,48000.0
2013-03-08 09:40:00,90.17,90.36,90.14,90.26,34000.0,71.3451,71.4954,71.3213,71.4163,34000.0
2013-03-08 09:45:00,90.28,90.34,90.23,90.32,46300.0,71.4321,71.4796,71.3925,71.4637,46300.0
2013-03-08 09:50:00,90.34,90.44,90.27,90.35,77500.0,71.4796,71.5587,71.4242,71.4875,77500.0
2013-03-08 09:55:00,90.36,90.43,90.3,90.32,59800.0,71.4954,71.5508,71.4479,71.4637,59800.0
2013-03-08 10:00:00,90.34,90.4,90.23,90.31,81700.0,71.4796,71.527,71.3925,71.4558,81700.0
2013-03-08 10:05:00,90.32,90.32,90.1,90.16,90500.0,71.4637,71.4637,71.2897,71.3372,90500.0
2013-03-08 10:10:00,90.18,90.18,90.11,90.15,82700.0,71.353,71.353,71.2976,71.3292,82700.0
2013-03-08 10:15:00,90.16,90.39,90.16,90.31,93900.0,71.3372,71.5191,71.3372,71.4558,93900.0
2013-03-08 10:20:00,90.34,90.41,90.29,90.33,43600.0,71.4796,71.535,71.44,71.4717,43600.0
2013-03-08 10:25:00,90.33,90.41,90.29,90.36,52400.0,71.4717,71.535,71.44,71.4954,52400.0
2013-03-08 10:30:00,90.36,90.48,90.31,90.45,51100.0,71.4954,71.5903,71.4558,71.5666,51100.0
2013-03-08 10:35:00,90.45,90.5,90.4,90.49,53800.0,71.5666,71.6062,71.527,71.5983,53800.0
2013-03-08 10:40:00,90.48,90.72,90.46,90.67,92500.0,71.5903,71.7802,71.5745,71.7407,92500.0
2013-03-08 10:45:00,90.68,90.69,90.51,90.59,35800.0,71.7486,71.7565,71.6141,71.6774,35800.0
2013-03-08 10:50:00,90.6,90.71,90.52,90.55,18100.0,71.6853,71.7723,71.622,71.6457,18100.0
2013-03-08 10:55:00,90.59,90.74,90.58,90.73,38600.0,71.6774,71.7961,71.6695,71.7882,38600.0
2013-03-08 11:00:00,90.72,90.73,90.62,90.73,46200.0,71.7802,71.7882,71.7011,71.7882,46200.0
2013-03-08 11:05:00,90.73,90.81,90.68,90.81,53000.0,71.7882,71.8514,71.7486,71.8514,53000.0
2013-03-08 11:10:00,90.81,90.86,90.76,90.79,64300.0,71.8514,71.891,71.8119,71.8356,64300.0
2013-03-08 11:15:00,90.8,90.84,90.71,90.75,44100.0,71.8435,71.8752,71.7723,71.804,44100.0
2013-03-08 11:20:00,90.74,90.81,90.67,90.67,24800.0,71.7961,71.8514,71.7407,71.7407,24800.0
2013-03-08 11:25:00,90.68,90.79,90.68,90.76,57100.0,71.7486,71.8356,71.7486,71.8119,57100.0
2013-03-08 11:30:00,90.77,90.84,90.72,90.81,27800.0,71.8198,71.8752,71.7802,71.8514,27800.0
2013-03-08 11:35:00,90.8,90.83,90.71,90.71,17800.0,71.8435,71.8673,71.7723,71.7723,17800.0
2013-03-08 11:40:00,90.72,90.77,90.7,90.77,13300.0,71.7802,71.8198,71.7644,71.8198,13300.0
2013-03-08 11:45:00,90.76,90.84,90.73,90.83,30500.0,71.8119,71.8752,71.7882,71.8673,30500.0
2013-03-08 11:50:00,90.82,90.94,90.82,90.92,34000.0,71.8594,71.9543,71.8594,71.9385,34000.0
2013-03-08 11:55:00,90.93,91.13,90.92,91.12,80000.0,71.9464,72.1046,71.9385,72.0967,80000.0
2013-03-08 12:00:00,91.12,91.16,91.09,91.1,67000.0,72.0967,72.1284,72.073,72.0809,67000.0
2013-03-08 12:05:00,91.1,91.11,90.98,91.0,64900.0,72.0809,72.0888,71.986,72.0018,64900.0
2013-03-08 12:10:00,91.01,91.02,90.89,90.98,41400.0,72.0097,72.0176,71.9147,71.986,41400.0
2013-03-08 12:15:00,90.97,91.03,90.93,90.97,21500.0,71.978,72.0255,71.9464,71.978,21500.0
2013-03-08 12:20:00,90.97,91.02,90.96,90.97,19200.0,71.978,72.0176,71.9701,71.978,19200.0
2013-03-08 12:25:00,90.98,91.0,90.92,90.99,21100.0,71.986,72.0018,71.9385,71.9939,21100.0
2013-03-08 12:30:00,90.99,91.0,90.86,90.86,26600.0,71.9939,72.0018,71.891,71.891,26600.0
2013-03-08 12:35:00,90.88,90.92,90.86,90.89,11800.0,71.9068,71.9385,71.891,71.9147,11800.0
2013-03-08 12:40:00,90.89,90.92,90.81,90.9,38500.0,71.9147,71.9385,71.8514,71.9227,38500.0
2013-03-08 12:45:00,90.91,90.95,90.84,90.84,11200.0,71.9306,71.9622,71.8752,71.8752,11200.0
2013-03-08 12:50:00,90.85,90.98,90.85,90.98,23700.0,71.8831,71.986,71.8831,71.986,23700.0
2013-03-08 12:55:00,90.97,90.99,90.94,90.98,15300.0,71.978,71.9939,71.9543,71.986,15300.0
2013-03-08 13:00:00,90.98,90.98,90.95,90.96,10800.0,71.986,71.986,71.9622,71.9701,10800.0
2013-03-08 13:05:00,90.96,90.99,90.88,90.97,10800.0,71.9701,71.9939,71.9068,71.978,10800.0
2013-03-08 13:10:00,90.97,90.98,90.91,90.98,17800.0,71.978,71.986,71.9306,71.986,17800.0
2013-03-08 13:15:00,90.99,91.01,90.96,90.97,14800.0,71.9939,72.0097,71.9701,71.978,14800.0
2013-03-08 13:20:00,90.96,91.0,90.94,90.98,21100.0,71.9701,72.0018,71.9543,71.986,21100.0
2013-03-08 13:25:00,90.98,91.01,90.95,90.98,12500.0,71.986,72.0097,71.9622,71.986,12500.0
2013-03-08 13:30:00,90.98,91.04,90.97,90.99,15800.0,71.986,72.0334,71.978,71.9939,15800.0
2013-03-08 13:35:00,90.98,91.1,90.98,91.08,17000.0,71.986,72.0809,71.986,72.0651,17000.0
2013-03-08 13:40:00,91.08,91.08,91.0,91.01,18100.0,72.0651,72.0651,72.0018,72.0097,18100.0
2013-03-08 13:45:00,91.0,91.03,90.96,90.99,26100.0,72.0018,72.0255,71.9701,71.9939,26100.0
2013-03-08 13:50:00,90.99,91.03,90.98,91.01,19800.0,71.9939,72.0255,71.986,72.0097,19800.0
2013-03-08 13:55:00,91.02,91.04,91.01,91.01,16200.0,72.0176,72.0334,72.0097,72.0097,16200.0
2013-03-08 14:00:00,91.02,91.04,90.98,90.98,30500.0,72.0176,72.0334,71.986,71.986,30500.0
2013-03-08 14:05:00,90.97,90.98,90.87,90.87,17300.0,71.978,71.986,71.8989,71.8989,17300.0
2013-03-08 14:10:00,90.87,90.88,90.84,90.87,14600.0,71.8989,71.9068,71.8752,71.8989,14600.0
2013-03-08 14:15:00,90.87,90.91,90.8,90.8,33400.0,71.8989,71.9306,71.8435,71.8435,33400.0
2013-03-08 14:20:00,90.81,90.85,90.8,90.8,36800.0,71.8514,71.8831,71.8435,71.8435,36800.0
2013-03-08 14:25:00,90.81,90.82,90.78,90.78,18600.0,71.8514,71.8594,71.8277,71.8277,18600.0
2013-03-08 14:30:00,90.78,90.82,90.77,90.78,33600.0,71.8277,71.8594,71.8198,71.8277,33600.0
2013-03-08 14:35:00,90.79,90.83,90.72,90.82,22500.0,71.8356,71.8673,71.7802,71.8594,22500.0
2013-03-08 14:40:00,90.83,90.87,90.74,90.76,33200.0,71.8673,71.8989,71.7961,71.8119,33200.0
2013-03-08 14:45:00,90.77,90.82,90.66,90.69,27200.0,71.8198,71.8594,71.7328,71.7565,27200.0
2013-03-08 14:50:00,90.69,90.84,90.69,90.82,16800.0,71.7565,71.8752,71.7565,71.8594,16800.0
2013-03-08 14:55:00,90.83,90.89,90.77,90.81,20400.0,71.8673,71.9147,71.8198,71.8514,20400.0
2013-03-08 15:00:00,90.84,90.89,90.79,90.8,26800.0,71.8752,71.9147,71.8356,71.8435,26800.0
2013-03-08 15:05:00,90.8,90.83,90.77,90.82,22200.0,71.8435,71.8673,71.8198,71.8594,22200.0
2013-03-08 15:10:00,90.82,90.85,90.81,90.84,30000.0,71.8594,71.8831,71.8514,71.8752,30000.0
2013-03-08 15:15:00,90.84,90.95,90.83,90.94,34600.0,71.8752,71.9622,71.8673,71.9543,34600.0
2013-03-08 15:20:00,90.94,90.95,90.85,90.9,28600.0,71.9543,71.9622,71.8831,71.9227,28600.0
2013-03-08 15:25:00,90.91,90.92,90.84,90.89,48900.0,71.9306,71.9385,71.8752,71.9147,48900.0
2013-03-08 15:30:00,90.89,90.96,90.88,90.94,27900.0,71.9147,71.9701,71.9068,71.9543,27900.0
2013-03-08 15:35:00,90.95,90.95,90.84,90.94,35400.0,71.9622,71.9622,71.8752,71.9543,35400.0
2013-03-08 15:40:00,90.93,91.06,90.93,91.03,49400.0,71.9464,72.0493,71.9464,72.0255,49400.0
2013-03-08 15:45:00,91.04,91.06,90.94,90.96,77800.0,72.0334,72.0493,71.9543,71.9701,77800.0
2013-03-08 15:50:00,90.96,90.99,90.91,90.94,97400.0,71.9701,71.9939,71.9306,71.9543,97400.0
2013-03-08 15:55:00,90.95,90.98,90.81,90.85,209800.0,71.9622,71.986,71.8514,71.8831,209800.0
2013-03-11 09:30:00,90.88,91.07,90.87,91.03,41700.0,71.9068,72.0572,71.8989,72.0255,41700.0
2013-03-11 09:35:00,91.0,91.01,90.46,90.51,45300.0,72.0018,72.0097,71.5745,71.6141,45300.0
2013-03-11 09:40:00,90.51,90.65,90.44,90.65,12200.0,71.6141,71.7249,71.5587,71.7249,12200.0
2013-03-11 09:45:00,90.63,90.84,90.63,90.69,21800.0,71.709,71.8752,71.709,71.7565,21800.0
2013-03-11 09:50:00,90.69,91.03,90.64,90.93,37200.0,71.7565,72.0255,71.7169,71.9464,37200.0
2013-03-11 09:55:00,90.9,90.95,90.81,90.95,23700.0,71.9227,71.9622,71.8514,71.9622,23700.0
2013-03-11 10:00:00,90.95,91.12,90.85,90.85,65400.0,71.9622,72.0967,71.8831,71.8831,65400.0
2013-03-11 10:05:00,90.86,91.06,90.86,91.01,43600.0,71.891,72.0493,71.891,72.0097,43600.0
2013-03-11 10:10:00,91.01,91.05,90.94,90.98,20600.0,72.0097,72.0413,71.9543,71.986,20600.0
2013-03-11 10:15:00,90.99,91.06,90.89,90.94,30200.0,71.9939,72.0493,71.9147,71.9543,30200.0
2013-03-11 10:20:00,90.95,91.01,90.87,90.91,19600.0,71.9622,72.0097,71.8989,71.9306,19600.0
2013-03-11 10:25:00,90.92,90.98,90.87,90.95,24900.0,71.9385,71.986,71.8989,71.9622,24900.0
2013-03-11 10:30:00,90.93,91.2,90.93,91.19,26200.0,71.9464,72.16,71.9464,72.1521,26200.0
2013-03-11 10:35:00,91.18,91.22,91.13,91.15,23000.0,72.1442,72.1759,72.1046,72.1205,23000.0
2013-03-11 10:40:00,91.14,91.16,91.0,91.01,15400.0,72.1126,72.1284,72.0018,72.0097,15400.0
2013-03-11 10:45:00,91.02,91.15,91.02,91.14,16500.0,72.0176,72.1205,72.0176,72.1126,16500.0
2013-03-11 10:50:00,91.13,91.14,90.99,91.01,20300.0,72.1046,72.1126,71.9939,72.0097,20300.0
2013-03-11 10:55:00,90.99,91.04,90.87,91.01,34200.0,71.9939,72.0334,71.8989,72.0097,34200.0
2013-03-11 11:00:00,91.01,91.13,90.98,91.13,41700.0,72.0097,72.1046,71.986,72.1046,41700.0
2013-03-11 11:05:00,91.13,91.15,91.06,91.11,10900.0,72.1046,72.1205,72.0493,72.0888,10900.0
2013-03-11 11:10:00,91.11,91.26,91.11,91.19,18500.0,72.0888,72.2075,72.0888,72.1521,18500.0
2013-03-11 11:15:00,91.17,91.36,91.17,91.31,27600.0,72.1363,72.2866,72.1363,72.2471,27600.0
2013-03-11 11:20:00,91.3,91.31,91.17,91.25,16800.0,72.2392,72.2471,72.1363,72.1996,16800.0
2013-03-11 11:25:00,91.24,91.36,91.24,91.33,12300.0,72.1917,72.2866,72.1917,72.2629,12300.0
2013-03-11 11:30:00,91.33,91.33,91.22,91.22,26200.0,72.2629,72.2629,72.1759,72.1759,26200.0
2013-03-11 11:35:00,91.22,91.28,91.2,91.26,24600.0,72.1759,72.2233,72.16,72.2075,24600.0
2013-03-11 11:40:00,91.25,91.27,91.19,91.24,26500.0,72.1996,72.2154,72.1521,72.1917,26500.0
2013-03-11 11:45:00,91.25,91.29,91.24,91.24,17900.0,72.1996,72.2312,72.1917,72.1917,17900.0
2013-03-11 11:50:00,91.24,91.27,91.2,91.2,22600.0,72.1917,72.2154,72.16,72.16,22600.0
2013-03-11 11:55:00,91.2,91.2,91.14,91.19,21300.0,72.16,72.16,72.1126,72.1521,21300.0
2013-03-11 12:00:00,91.21,91.31,91.21,91.28,40700.0,72.1679,72.2471,72.1679,72.2233,40700.0
2013-03-11 12:05:00,91.29,91.34,91.25,91.25,30700.0,72.2312,72.2708,72.1996,72.1996,30700.0
2013-03-11 12:10:00,91.24,91.28,91.24,91.27,15500.0,72.1917,72.2233,72.1917,72.2154,15500.0
2013-03-11 12:15:00,91.26,91.29,91.21,91.29,17200.0,72.2075,72.2312,72.1679,72.2312,17200.0
2013-03-11 12:20:00,91.27,91.34,91.27,91.33,15800.0,72.2154,72.2708,72.2154,72.2629,15800.0
2013-03-11 12:25:00,91.32,91.33,91.24,91.24,23900.0,72.255,72.2629,72.1917,72.1917,23900.0
2013-03-11 12:30:00,91.24,91.24,91.1,91.12,21500.0,72.1917,72.1917,72.0809,72.0967,21500.0
2013-03-11 12:35:00,91.12,91.15,91.11,91.11,11700.0,72.0967,72.1205,72.0888,72.0888,11700.0
2013-03-11 12:40:00,91.11,91.16,91.1,91.15,14100.0,72.0888,72.1284,72.0809,72.1205,14100.0
2013-03-11 12:45:00,91.16,91.27,91.16,91.23,15400.0,72.1284,72.2154,72.1284,72.1838,15400.0
2013-03-11 12:50:00,91.23,91.28,91.22,91.28,29300.0,72.1838,72.2233,72.1759,72.2233,29300.0
2013-03-11 12:55:00,91.28,91.29,91.23,91.25,17000.0,72.2233,72.2312,72.1838,72.1996,17000.0
2013-03-11 13:00:00,91.27,91.35,91.26,91.28,45900.0,72.2154,72.2787,72.2075,72.2233,45900.0
2013-03-11 13:05:00,91.28,91.33,91.28,91.31,13500.0,72.2233,72.2629,72.2233,72.2471,13500.0
2013-03-11 13:10:00,91.31,91.36,91.31,91.34,23700.0,72.2471,72.2866,72.2471,72.2708,23700.0
2013-03-11 13:15:00,91.35,91.36,91.31,91.32,9600.0,72.2787,72.2866,72.2471,72.255,9600.0
2013-03-11 13:20:00,91.33,91.36,91.31,91.31,21900.0,72.2629,72.2866,72.2471,72.2471,21900.0
2013-03-11 13:25:00,91.33,91.36,91.31,91.33,6700.0,72.2629,72.2866,72.2471,72.2629,6700.0
2013-03-11 13:30:00,91.33,91.36,91.26,91.27,17600.0,72.2629,72.2866,72.2075,72.2154,17600.0
2013-03-11 13:35:00,91.28,91.3,91.27,91.3,13900.0,72.2233,72.2392,72.2154,72.2392,13900.0
2013-03-11 13:40:00,91.29,91.31,91.28,91.3,22100.0,72.2312,72.2471,72.2233,72.2392,22100.0
2013-03-11 13:45:00,91.3,91.34,91.28,91.34,12100.0,72.2392,72.2708,72.2233,72.2708,12100.0
2013-03-11 13:50:00,91.35,91.38,91.34,91.36,16900.0,72.2787,72.3024,72.2708,72.2866,16900.0
2013-03-11 13:55:00,91.36,91.4,91.34,91.34,19800.0,72.2866,72.3183,72.2708,72.2708,19800.0
2013-03-11 14:00:00,91.33,91.37,91.3,91.36,18800.0,72.2629,72.2945,72.2392,72.2866,18800.0
2013-03-11 14:05:00,91.36,91.36,91.29,91.32,16200.0,72.2866,72.2866,72.2312,72.255,16200.0
2013-03-11 14:10:00,91.31,91.35,91.29,91.33,27800.0,72.2471,72.2787,72.2312,72.2629,27800.0
2013-03-11 14:15:00,91.33,91.33,91.3,91.31,11200.0,72.2629,72.2629,72.2392,72.2471,11200.0
2013-03-11 14:20:00,91.31,91.34,91.3,91.34,10500.0,72.2471,72.2708,72.2392,72.2708,10500.0
2013-03-11 14:25:00,91.34,91.36,91.32,91.34,16600.0,72.2708,72.2866,72.255,72.2708,16600.0
2013-03-11 14:30:00,91.34,91.34,91.28,91.29,16200.0,72.2708,72.2708,72.2233,72.2312,16200.0
2013-03-11 14:35:00,91.29,91.37,91.29,91.33,18900.0,72.2312,72.2945,72.2312,72.2629,18900.0
2013-03-11 14:40:00,91.32,91.39,91.32,91.38,37800.0,72.255,72.3104,72.255,72.3024,37800.0
2013-03-11 14:45:00,91.37,91.44,91.36,91.42,16000.0,72.2945,72.3499,72.2866,72.3341,16000.0
2013-03-11 14:50:00,91.43,91.43,91.35,91.38,11600.0,72.342,72.342,72.2787,72.3024,11600.0
2013-03-11 14:55:00,91.38,91.39,91.36,91.39,10600.0,72.3024,72.3104,72.2866,72.3104,10600.0
2013-03-11 15:00:00,91.38,91.39,91.28,91.3,25800.0,72.3024,72.3104,72.2233,72.2392,25800.0
2013-03-11 15:05:00,91.29,91.3,91.22,91.29,42300.0,72.2312,72.2392,72.1759,72.2312,42300.0
2013-03-11 15:10:00,91.3,91.3,91.23,91.25,21800.0,72.2392,72.2392,72.1838,72.1996,21800.0
2013-03-11 15:15:00,91.25,91.33,91.24,91.33,34200.0,72.1996,72.2629,72.1917,72.2629,34200.0
2013-03-11 15:20:00,91.32,91.38,91.3,91.3,20300.0,72.255,72.3024,72.2392,72.2392,20300.0
2013-03-11 15:25:00,91.3,91.31,91.28,91.3,21900.0,72.2392,72.2471,72.2233,72.2392,21900.0
2013-03-11 15:30:00,91.3,91.36,91.27,91.28,30900.0,72.2392,72.2866,72.2154,72.2233,30900.0
2013-03-11 15:35:00,91.29,91.29,91.24,91.25,26500.0,72.2312,72.2312,72.1917,72.1996,26500.0
2013-03-11 15:40:00,91.24,91.31,91.24,91.3,32400.0,72.1917,72.2471,72.1917,72.2392,32400.0
2013-03-11 15:45:00,91.3,91.34,91.3,91.31,48600.0,72.2392,72.2708,72.2392,72.2471,48600.0
2013-03-11 15:50:00,91.31,91.42,91.31,91.42,34700.0,72.2471,72.3341,72.2471,72.3341,34700.0
2013-03-11 15:55:00,91.41,91.5,91.37,91.41,118300.0,72.3262,72.3974,72.2945,72.3262,118300.0
2013-03-12 09:30:00,91.64,91.7,91.24,91.45,59000.0,72.5082,72.5556,72.1917,72.3578,59000.0
2013-03-12 09:35:00,91.43,91.5,91.14,91.14,31700.0,72.342,72.3974,72.1126,72.1126,31700.0
2013-03-12 09:40:00,91.13,91.23,91.01,91.02,18400.0,72.1046,72.1838,72.0097,72.0176,18400.0
2013-03-12 09:45:00,91.02,91.11,90.88,91.1,44400.0,72.0176,72.0888,71.9068,72.0809,44400.0
2013-03-12 09:50:00,91.11,91.31,91.1,91.3,19700.0,72.0888,72.2471,72.0809,72.2392,19700.0
2013-03-12 09:55:00,91.31,91.4,91.17,91.35,33400.0,72.2471,72.3183,72.1363,72.2787,33400.0
2013-03-12 10:00:00,91.37,91.37,91.21,91.24,23800.0,72.2945,72.2945,72.1679,72.1917,23800.0
2013-03-12 10:05:00,91.24,91.28,91.13,91.22,20200.0,72.1917,72.2233,72.1046,72.1759,20200.0
2013-03-12 10:10:00,91.22,91.31,91.2,91.25,33600.0,72.1759,72.2471,72.16,72.1996,33600.0
2013-03-12 10:15:00,91.24,91.29,91.11,91.16,18400.0,72.1917,72.2312,72.0888,72.1284,18400.0
2013-03-12 10:20:00,91.16,91.22,91.1,91.17,20700.0,72.1284,72.1759,72.0809,72.1363,20700.0
2013-03-12 10:25:00,91.18,91.25,91.17,91.22,8200.0,72.1442,72.1996,72.1363,72.1759,8200.0
2013-03-12 10:30:00,91.22,91.22,91.1,91.12,32300.0,72.1759,72.1759,72.0809,72.0967,32300.0
2013-03-12 10:35:00,91.11,91.11,91.05,91.11,15800.0,72.0888,72.0888,72.0413,72.0888,15800.0
2013-03-12 10:40:00,91.11,91.17,91.1,91.17,17000.0,72.0888,72.1363,72.0809,72.1363,17000.0
2013-03-12 10:45:00,91.16,91.16,91.04,91.09,27200.0,72.1284,72.1284,72.0334,72.073,27200.0
2013-03-12 10:50:00,91.1,91.19,91.06,91.18,28900.0,72.0809,72.1521,72.0493,72.1442,28900.0
2013-03-12 10:55:00,91.18,91.24,91.12,91.18,30100.0,72.1442,72.1917,72.0967,72.1442,30100.0
2013-03-12 11:00:00,91.2,91.2,91.02,91.05,17800.0,72.16,72.16,72.0176,72.0413,17800.0
2013-03-12 11:05:00,91.06,91.06,90.95,91.01,31000.0,72.0493,72.0493,71.9622,72.0097,31000.0
2013-03-12 11:10:00,91.0,91.15,91.0,91.13,27300.0,72.0018,72.1205,72.0018,72.1046,27300.0
2013-03-12 11:15:00,91.12,91.15,90.92,90.92,39900.0,72.0967,72.1205,71.9385,71.9385,39900.0
2013-03-12 11:20:00,90.94,90.96,90.81,90.82,21300.0,71.9543,71.9701,71.8514,71.8594,21300.0
2013-03-12 11:25:00,90.83,90.99,90.83,90.84,16900.0,71.8673,71.9939,71.8673,71.8752,16900.0
2013-03-12 11:30:00,90.84,90.93,90.8,90.87,12900.0,71.8752,71.9464,71.8435,71.8989,12900.0
2013-03-12 11:35:00,90.86,90.94,90.84,90.91,14800.0,71.891,71.9543,71.8752,71.9306,14800.0
2013-03-12 11:40:00,90.92,90.94,90.84,90.89,19200.0,71.9385,71.9543,71.8752,71.9147,19200.0
2013-03-12 11:45:00,90.88,90.88,90.68,90.85,26600.0,71.9068,71.9068,71.7486,71.8831,26600.0
2013-03-12 11:50:00,90.84,90.96,90.84,90.93,9500.0,71.8752,71.9701,71.8752,71.9464,9500.0
2013-03-12 11:55:00,90.93,91.09,90.93,91.02,10800.0,71.9464,72.073,71.9464,72.0176,10800.0
2013-03-12 12:00:00,91.0,91.01,90.9,90.9,7500.0,72.0018,72.0097,71.9227,71.9227,7500.0
2013-03-12 12:05:00,90.89,90.99,90.87,90.91,36800.0,71.9147,71.9939,71.8989,71.9306,36800.0
2013-03-12 12:10:00,90.9,91.02,90.87,90.95,29300.0,71.9227,72.0176,71.8989,71.9622,29300.0
2013-03-12 12:15:00,90.94,91.04,90.93,90.98,12900.0,71.9543,72.0334,71.9464,71.986,12900.0
2013-03-12 12:20:00,90.98,91.03,90.92,90.96,19200.0,71.986,72.0255,71.9385,71.9701,19200.0
2013-03-12 12:25:00,90.98,91.01,90.88,90.96,22500.0,71.986,72.0097,71.9068,71.9701,22500.0
2013-03-12 12:30:00,90.95,90.97,90.92,90.93,8600.0,71.9622,71.978,71.9385,71.9464,8600.0
2013-03-12 12:35:00,90.91,90.91,90.8,90.84,14100.0,71.9306,71.9306,71.8435,71.8752,14100.0
2013-03-12 12:40:00,90.83,90.89,90.75,90.89,11000.0,71.8673,71.9147,71.804,71.9147,11000.0
2013-03-12 12:45:00,90.89,90.93,90.82,90.89,12300.0,71.9147,71.9464,71.8594,71.9147,12300.0
2013-03-12 12:50:00,90.89,90.98,90.87,90.97,10900.0,71.9147,71.986,71.8989,71.978,10900.0
2013-03-12 12:55:00,90.98,91.03,90.95,90.95,6600.0,71.986,72.0255,71.9622,71.9622,6600.0
2013-03-12 13:00:00,90.95,90.96,90.88,90.89,6100.0,71.9622,71.9701,71.9068,71.9147,6100.0
2013-03-12 13:05:00,90.9,90.92,90.89,90.89,6200.0,71.9227,71.9385,71.9147,71.9147,6200.0
2013-03-12 13:10:00,90.88,90.93,90.83,90.87,11600.0,71.9068,71.9464,71.8673,71.8989,11600.0
2013-03-12 13:15:00,90.86,90.87,90.81,90.87,12600.0,71.891,71.8989,71.8514,71.8989,12600.0
2013-03-12 13:20:00,90.87,90.89,90.78,90.81,9500.0,71.8989,71.9147,71.8277,71.8514,9500.0
2013-03-12 13:25:00,90.81,90.82,90.78,90.81,8500.0,71.8514,71.8594,71.8277,71.8514,8500.0
2013-03-12 13:30:00,90.81,90.85,90.8,90.84,11200.0,71.8514,71.8831,71.8435,71.8752,11200.0
2013-03-12 13:35:00,90.83,90.87,90.83,90.85,8600.0,71.8673,71.8989,71.8673,71.8831,8600.0
2013-03-12 13:40:00,90.86,90.91,90.84,90.91,5300.0,71.891,71.9306,71.8752,71.9306,5300.0
2013-03-12 13:45:00,90.92,90.93,90.76,90.78,15900.0,71.9385,71.9464,71.8119,71.8277,15900.0
2013-03-12 13:50:00,90.8,90.8,90.62,90.66,17800.0,71.8435,71.8435,71.7011,71.7328,17800.0
2013-03-12 13:55:00,90.67,90.79,90.67,90.74,18000.0,71.7407,71.8356,71.7407,71.7961,18000.0
2013-03-12 14:00:00,90.72,90.8,90.71,90.79,14900.0,71.7802,71.8435,71.7723,71.8356,14900.0
2013-03-12 14:05:00,90.8,90.8,90.75,90.75,13200.0,71.8435,71.8435,71.804,71.804,13200.0
2013-03-12 14:10:00,90.75,90.77,90.66,90.76,20800.0,71.804,71.8198,71.7328,71.8119,20800.0
2013-03-12 14:15:00,90.75,90.8,90.68,90.78,17300.0,71.804,71.8435,71.7486,71.8277,17300.0
2013-03-12 14:20:00,90.77,90.81,90.69,90.73,19400.0,71.8198,71.8514,71.7565,71.7882,19400.0
2013-03-12 14:25:00,90.75,90.77,90.64,90.67,14100.0,71.804,71.8198,71.7169,71.7407,14100.0
2013-03-12 14:30:00,90.67,90.78,90.67,90.69,15800.0,71.7407,71.8277,71.7407,71.7565,15800.0
2013-03-12 14:35:00,90.68,90.77,90.67,90.69,16500.0,71.7486,71.8198,71.7407,71.7565,16500.0
2013-03-12 14:40:00,90.7,90.82,90.69,90.82,16000.0,71.7644,71.8594,71.7565,71.8594,16000.0
2013-03-12 14:45:00,90.83,90.86,90.78,90.79,13900.0,71.8673,71.891,71.8277,71.8356,13900.0
2013-03-12 14:50:00,90.8,90.85,90.79,90.82,12700.0,71.8435,71.8831,71.8356,71.8594,12700.0
2013-03-12 14:55:00,90.81,90.82,90.69,90.7,11100.0,71.8514,71.8594,71.7565,71.7644,11100.0
2013-03-12 15:00:00,90.7,90.84,90.7,90.73,23900.0,71.7644,71.8752,71.7644,71.7882,23900.0
2013-03-12 15:05:00,90.75,90.77,90.72,90.76,17900.0,71.804,71.8198,71.7802,71.8119,17900.0
2013-03-12 15:10:00,90.78,90.96,90.78,90.95,24100.0,71.8277,71.9701,71.8277,71.9622,24100.0
2013-03-12 15:15:00,90.94,90.95,90.82,90.86,16300.0,71.9543,71.9622,71.8594,71.891,16300.0
2013-03-12 15:20:00,90.87,90.92,90.85,90.92,22500.0,71.8989,71.9385,71.8831,71.9385,22500.0
2013-03-12 15:25:00,90.9,90.91,90.83,90.89,38400.0,71.9227,71.9306,71.8673,71.9147,38400.0
2013-03-12 15:30:00,90.88,90.91,90.88,90.89,27100.0,71.9068,71.9306,71.9068,71.9147,27100.0
2013-03-12 15:35:00,90.89,91.02,90.89,91.0,58500.0,71.9147,72.0176,71.9147,72.0018,58500.0
2013-03-12 15:40:00,91.0,91.01,90.91,90.94,30400.0,72.0018,72.0097,71.9306,71.9543,30400.0
2013-03-12 15:45:00,90.93,90.93,90.8,90.86,34300.0,71.9464,71.9464,71.8435,71.891,34300.0
2013-03-12 15:50:00,90.85,90.87,90.8,90.86,72500.0,71.8831,71.8989,71.8435,71.891,72500.0
2013-03-12 15:55:00,90.85,90.88,90.75,90.84,86800.0,71.8831,71.9068,71.804,71.8752,86800.0
2013-03-13 09:30:00,90.75,90.9,90.49,90.65,38000.0,71.804,71.9227,71.5983,71.7249,38000.0
2013-03-13 09:35:00,90.54,90.78,90.5,90.78,21800.0,71.6378,71.8277,71.6062,71.8277,21800.0
2013-03-13 09:40:00,90.71,90.73,90.19,90.55,30300.0,71.7723,71.7882,71.3609,71.6457,30300.0
2013-03-13 09:45:00,90.55,90.63,90.39,90.44,22700.0,71.6457,71.709,71.5191,71.5587,22700.0
2013-03-13 09:50:00,90.43,90.51,90.38,90.44,23200.0,71.5508,71.6141,71.5112,71.5587,23200.0
2013-03-13 09:55:00,90.4,90.61,90.34,90.5,29700.0,71.527,71.6932,71.4796,71.6062,29700.0
2013-03-13 10:00:00,90.49,90.55,90.38,90.48,45500.0,71.5983,71.6457,71.5112,71.5903,45500.0
2013-03-13 10:05:00,90.46,90.61,90.44,90.44,28400.0,71.5745,71.6932,71.5587,71.5587,28400.0
2013-03-13 10:10:00,90.44,90.81,90.42,90.76,18300.0,71.5587,71.8514,71.5429,71.8119,18300.0
2013-03-13 10:15:00,90.73,90.76,90.66,90.69,29600.0,71.7882,71.8119,71.7328,71.7565,29600.0
2013-03-13 10:20:00,90.68,90.72,90.57,90.65,26400.0,71.7486,71.7802,71.6616,71.7249,26400.0
2013-03-13 10:25:00,90.65,90.75,90.57,90.73,25500.0,71.7249,71.804,71.6616,71.7882,25500.0
2013-03-13 10:30:00,90.71,90.74,90.59,90.64,30500.0,71.7723,71.7961,71.6774,71.7169,30500.0
2013-03-13 10:35:00,90.62,90.7,90.58,90.7,18900.0,71.7011,71.7644,71.6695,71.7644,18900.0
2013-03-13 10:40:00,90.69,90.75,90.66,90.75,16000.0,71.7565,71.804,71.7328,71.804,16000.0
2013-03-13 10:45:00,90.76,90.79,90.71,90.75,9000.0,71.8119,71.8356,71.7723,71.804,9000.0
2013-03-13 10:50:00,90.75,90.8,90.75,90.78,11400.0,71.804,71.8435,71.804,71.8277,11400.0
2013-03-13 10:55:00,90.77,90.79,90.72,90.76,35100.0,71.8198,71.8356,71.7802,71.8119,35100.0
2013-03-13 11:00:00,90.72,90.79,90.66,90.75,23100.0,71.7802,71.8356,71.7328,71.804,23100.0
2013-03-13 11:05:00,90.76,90.86,90.76,90.83,22500.0,71.8119,71.891,71.8119,71.8673,22500.0
2013-03-13 11:10:00,90.82,90.94,90.81,90.92,19400.0,71.8594,71.9543,71.8514,71.9385,19400.0
2013-03-13 11:15:00,90.94,91.08,90.93,91.07,16200.0,71.9543,72.0651,71.9464,72.0572,16200.0
2013-03-13 11:20:00,91.07,91.15,90.96,90.99,33400.0,72.0572,72.1205,71.9701,71.9939,33400.0
2013-03-13 11:25:00,91.0,91.03,90.98,90.99,8100.0,72.0018,72.0255,71.986,71.9939,8100.0
2013-03-13 11:30:00,91.0,91.01,90.79,90.83,22700.0,72.0018,72.0097,71.8356,71.8673,22700.0
2013-03-13 11:35:00,90.83,90.91,90.77,90.86,25500.0,71.8673,71.9306,71.8198,71.891,25500.0
2013-03-13 11:40:00,90.87,90.88,90.76,90.77,10700.0,71.8989,71.9068,71.8119,71.8198,10700.0
2013-03-13 11:45:00,90.76,90.82,90.74,90.81,13900.0,71.8119,71.8594,71.7961,71.8514,13900.0
2013-03-13 11:50:00,90.8,90.81,90.73,90.81,23000.0,71.8435,71.8514,71.7882,71.8514,23000.0
2013-03-13 11:55:00,90.81,90.85,90.7,90.76,13100.0,71.8514,71.8831,71.7644,71.8119,13100.0
2013-03-13 12:00:00,90.76,90.86,90.76,90.82,25500.0,71.8119,71.891,71.8119,71.8594,25500.0
2013-03-13 12:05:00,90.81,90.88,90.8,90.85,9900.0,71.8514,71.9068,71.8435,71.8831,9900.0
2013-03-13 12:10:00,90.84,90.91,90.84,90.91,5900.0,71.8752,71.9306,71.8752,71.9306,5900.0
2013-03-13 12:15:00,90.92,91.02,90.91,91.02,9600.0,71.9385,72.0176,71.9306,72.0176,9600.0
2013-03-13 12:20:00,91.02,91.04,91.01,91.03,5200.0,72.0176,72.0334,72.0097,72.0255,5200.0
2013-03-13 12:25:00,91.03,91.07,91.01,91.06,6100.0,72.0255,72.0572,72.0097,72.0493,6100.0
2013-03-13 12:30:00,91.05,91.05,91.01,91.03,6100.0,72.0413,72.0413,72.0097,72.0255,6100.0
2013-03-13 12:35:00,91.03,91.08,91.03,91.07,6700.0,72.0255,72.0651,72.0255,72.0572,6700.0
2013-03-13 12:40:00,91.08,91.11,91.07,91.09,8100.0,72.0651,72.0888,72.0572,72.073,8100.0
2013-03-13 12:45:00,91.08,91.08,90.95,90.99,7900.0,72.0651,72.0651,71.9622,71.9939,7900.0
2013-03-13 12:50:00,90.99,91.04,90.98,91.04,9200.0,71.9939,72.0334,71.986,72.0334,9200.0
2013-03-13 12:55:00,91.04,91.13,91.04,91.11,11000.0,72.0334,72.1046,72.0334,72.0888,11000.0
2013-03-13 13:00:00,91.11,91.13,91.05,91.06,11800.0,72.0888,72.1046,72.0413,72.0493,11800.0
2013-03-13 13:05:00,91.05,91.08,91.04,91.08,9000.0,72.0413,72.0651,72.0334,72.0651,9000.0
2013-03-13 13:10:00,91.07,91.08,91.03,91.07,7300.0,72.0572,72.0651,72.0255,72.0572,7300.0
2013-03-13 13:15:00,91.07,91.09,91.05,91.07,9900.0,72.0572,72.073,72.0413,72.0572,9900.0
2013-03-13 13:20:00,91.07,91.09,91.06,91.06,7400.0,72.0572,72.073,72.0493,72.0493,7400.0
2013-03-13 13:25:00,91.07,91.09,91.06,91.07,10500.0,72.0572,72.073,72.0493,72.0572,10500.0
2013-03-13 13:30:00,91.06,91.06,91.0,91.03,9400.0,72.0493,72.0493,72.0018,72.0255,9400.0
2013-03-13 13:35:00,91.03,91.06,91.0,91.0,8900.0,72.0255,72.0493,72.0018,72.0018,8900.0
2013-03-13 13:40:00,91.0,91.04,91.0,91.01,20100.0,72.0018,72.0334,72.0018,72.0097,20100.0
2013-03-13 13:45:00,91.0,91.15,91.0,91.14,30800.0,72.0018,72.1205,72.0018,72.1126,30800.0
2013-03-13 13:50:00,91.14,91.15,91.11,91.14,14700.0,72.1126,72.1205,72.0888,72.1126,14700.0
2013-03-13 13:55:00,91.14,91.15,91.13,91.13,11700.0,72.1126,72.1205,72.1046,72.1046,11700.0
2013-03-13 14:00:00,91.14,91.15,91.08,91.08,9700.0,72.1126,72.1205,72.0651,72.0651,9700.0
2013-03-13 14:05:00,91.08,91.15,91.07,91.15,17700.0,72.0651,72.1205,72.0572,72.1205,17700.0
2013-03-13 14:10:00,91.15,91.18,91.15,91.17,10400.0,72.1205,72.1442,72.1205,72.1363,10400.0
2013-03-13 14:15:00,91.16,91.18,91.15,91.16,12000.0,72.1284,72.1442,72.1205,72.1284,12000.0
2013-03-13 14:20:00,91.16,91.19,91.12,91.19,14300.0,72.1284,72.1521,72.0967,72.1521,14300.0
2013-03-13 14:25:00,91.19,91.23,91.16,91.19,16700.0,72.1521,72.1838,72.1284,72.1521,16700.0
2013-03-13 14:30:00,91.18,91.19,91.17,91.17,11100.0,72.1442,72.1521,72.1363,72.1363,11100.0
2013-03-13 14:35:00,91.16,91.18,91.11,91.12,12700.0,72.1284,72.1442,72.0888,72.0967,12700.0
2013-03-13 14:40:00,91.12,91.15,91.09,91.1,20800.0,72.0967,72.1205,72.073,72.0809,20800.0
2013-03-13 14:45:00,91.1,91.12,91.09,91.1,7200.0,72.0809,72.0967,72.073,72.0809,7200.0
2013-03-13 14:50:00,91.11,91.13,91.07,91.12,13200.0,72.0888,72.1046,72.0572,72.0967,13200.0
2013-03-13 14:55:00,91.12,91.13,91.07,91.1,16300.0,72.0967,72.1046,72.0572,72.0809,16300.0
2013-03-13 15:00:00,91.11,91.21,91.1,91.2,30000.0,72.0888,72.1679,72.0809,72.16,30000.0
2013-03-13 15:05:00,91.2,91.22,91.09,91.09,27500.0,72.16,72.1759,72.073,72.073,27500.0
2013-03-13 15:10:00,91.09,91.2,91.09,91.16,29800.0,72.073,72.16,72.073,72.1284,29800.0
2013-03-13 15:15:00,91.16,91.2,91.14,91.19,26700.0,72.1284,72.16,72.1126,72.1521,26700.0
2013-03-13 15:20:00,91.19,91.29,91.19,91.29,45800.0,72.1521,72.2312,72.1521,72.2312,45800.0
2013-03-13 15:25:00,91.29,91.37,91.27,91.33,52400.0,72.2312,72.2945,72.2154,72.2629,52400.0
2013-03-13 15:30:00,91.33,91.39,91.29,91.36,35500.0,72.2629,72.3104,72.2312,72.2866,35500.0
2013-03-13 15:35:00,91.37,91.38,91.27,91.31,37200.0,72.2945,72.3024,72.2154,72.2471,37200.0
2013-03-13 15:40:00,91.3,91.32,91.27,91.29,32500.0,72.2392,72.255,72.2154,72.2312,32500.0
2013-03-13 15:45:00,91.29,91.35,91.25,91.32,61300.0,72.2312,72.2787,72.1996,72.255,61300.0
2013-03-13 15:50:00,91.33,91.35,91.26,91.33,60700.0,72.2629,72.2787,72.2075,72.2629,60700.0
2013-03-13 15:55:00,91.33,91.39,91.27,91.33,137800.0,72.2629,72.3104,72.2154,72.2629,137800.0
2013-03-14 09:30:00,91.73,91.79,91.36,91.37,57800.0,72.5794,72.6269,72.2866,72.2945,57800.0
2013-03-14 09:35:00,91.38,91.49,91.3,91.49,30700.0,72.3024,72.3895,72.2392,72.3895,30700.0
2013-03-14 09:40:00,91.49,91.6,91.49,91.55,25600.0,72.3895,72.4765,72.3895,72.437,25600.0
2013-03-14 09:45:00,91.57,91.78,91.56,91.69,39000.0,72.4528,72.6189,72.4449,72.5477,39000.0
2013-03-14 09:50:00,91.72,91.74,91.6,91.65,13600.0,72.5715,72.5873,72.4765,72.5161,13600.0
2013-03-14 09:55:00,91.64,91.77,91.62,91.75,15600.0,72.5082,72.611,72.4923,72.5952,15600.0
2013-03-14 10:00:00,91.75,91.77,91.54,91.56,39400.0,72.5952,72.611,72.429,72.4449,39400.0
2013-03-14 10:05:00,91.55,91.62,91.49,91.53,32300.0,72.437,72.4923,72.3895,72.4211,32300.0
2013-03-14 10:10:00,91.54,91.58,91.52,91.57,18000.0,72.429,72.4607,72.4132,72.4528,18000.0
2013-03-14 10:15:00,91.56,91.63,91.55,91.58,19700.0,72.4449,72.5003,72.437,72.4607,19700.0
2013-03-14 10:20:00,91.57,91.57,91.47,91.51,28100.0,72.4528,72.4528,72.3737,72.4053,28100.0
2013-03-14 10:25:00,91.52,91.76,91.51,91.75,55400.0,72.4132,72.6031,72.4053,72.5952,55400.0
2013-03-14 10:30:00,91.75,91.77,91.66,91.72,19700.0,72.5952,72.611,72.524,72.5715,19700.0
2013-03-14 10:35:00,91.72,91.75,91.68,91.72,13100.0,72.5715,72.5952,72.5398,72.5715,13100.0
2013-03-14 10:40:00,91.73,91.95,91.69,91.94,66700.0,72.5794,72.7534,72.5477,72.7455,66700.0
2013-03-14 10:45:00,91.94,92.09,91.94,92.09,113900.0,72.7455,72.8642,72.7455,72.8642,113900.0
2013-03-14 10:50:00,92.09,92.14,92.04,92.12,35800.0,72.8642,72.9038,72.8247,72.888,35800.0
2013-03-14 10:55:00,92.13,92.15,92.06,92.09,36500.0,72.8959,72.9117,72.8405,72.8642,36500.0
2013-03-14 11:00:00,92.08,92.09,92.06,92.07,24700.0,72.8563,72.8642,72.8405,72.8484,24700.0
2013-03-14 11:05:00,92.07,92.18,92.06,92.09,60000.0,72.8484,72.9354,72.8405,72.8642,60000.0
2013-03-14 11:10:00,92.09,92.18,92.09,92.16,36900.0,72.8642,72.9354,72.8642,72.9196,36900.0
2013-03-14 11:15:00,92.16,92.18,92.13,92.15,17500.0,72.9196,72.9354,72.8959,72.9117,17500.0
2013-03-14 11:20:00,92.15,92.16,91.98,91.98,22500.0,72.9117,72.9196,72.7772,72.7772,22500.0
2013-03-14 11:25:00,91.99,92.02,91.93,92.0,34100.0,72.7851,72.8088,72.7376,72.793,34100.0
2013-03-14 11:30:00,92.01,92.09,91.97,92.06,44800.0,72.8009,72.8642,72.7693,72.8405,44800.0
2013-03-14 11:35:00,92.07,92.08,91.98,92.0,34700.0,72.8484,72.8563,72.7772,72.793,34700.0
2013-03-14 11:40:00,91.99,92.02,91.93,91.96,34100.0,72.7851,72.8088,72.7376,72.7614,34100.0
2013-03-14 11:45:00,91.96,91.99,91.95,91.97,16900.0,72.7614,72.7851,72.7534,72.7693,16900.0
2013-03-14 11:50:00,91.98,92.0,91.94,91.98,14400.0,72.7772,72.793,72.7455,72.7772,14400.0
2013-03-14 11:55:00,91.98,92.04,91.98,92.03,21400.0,72.7772,72.8247,72.7772,72.8167,21400.0
2013-03-14 12:00:00,92.03,92.06,91.98,91.99,22300.0,72.8167,72.8405,72.7772,72.7851,22300.0
2013-03-14 12:05:00,91.99,92.05,91.99,92.01,24000.0,72.7851,72.8326,72.7851,72.8009,24000.0
2013-03-14 12:10:00,92.02,92.14,92.02,92.12,26400.0,72.8088,72.9038,72.8088,72.888,26400.0
2013-03-14 12:15:00,92.12,92.12,92.06,92.11,25000.0,72.888,72.888,72.8405,72.88,25000.0
2013-03-14 12:20:00,92.11,92.13,92.03,92.04,18700.0,72.88,72.8959,72.8167,72.8247,18700.0
2013-03-14 12:25:00,92.03,92.07,92.0,92.03,14700.0,72.8167,72.8484,72.793,72.8167,14700.0
2013-03-14 12:30:00,92.04,92.04,91.97,91.99,12800.0,72.8247,72.8247,72.7693,72.7851,12800.0
2013-03-14 12:35:00,91.99,92.05,91.99,92.03,14600.0,72.7851,72.8326,72.7851,72.8167,14600.0
2013-03-14 12:40:00,92.01,92.05,91.99,92.04,14500.0,72.8009,72.8326,72.7851,72.8247,14500.0
2013-03-14 12:45:00,92.04,92.05,91.96,91.98,18100.0,72.8247,72.8326,72.7614,72.7772,18100.0
2013-03-14 12:50:00,91.98,92.05,91.97,92.05,12500.0,72.7772,72.8326,72.7693,72.8326,12500.0
2013-03-14 12:55:00,92.03,92.05,92.01,92.03,12000.0,72.8167,72.8326,72.8009,72.8167,12000.0
2013-03-14 13:00:00,92.04,92.13,92.02,92.09,43100.0,72.8247,72.8959,72.8088,72.8642,43100.0
2013-03-14 13:05:00,92.09,92.13,92.09,92.11,13000.0,72.8642,72.8959,72.8642,72.88,13000.0
2013-03-14 13:10:00,92.1,92.16,92.1,92.15,26400.0,72.8721,72.9196,72.8721,72.9117,26400.0
2013-03-14 13:15:00,92.15,92.18,92.09,92.09,32800.0,72.9117,72.9354,72.8642,72.8642,32800.0
2013-03-14 13:20:00,92.1,92.1,92.03,92.05,42800.0,72.8721,72.8721,72.8167,72.8326,42800.0
2013-03-14 13:25:00,92.07,92.07,91.93,91.94,34900.0,72.8484,72.8484,72.7376,72.7455,34900.0
2013-03-14 13:30:00,91.93,91.95,91.85,91.93,99300.0,72.7376,72.7534,72.6743,72.7376,99300.0
2013-03-14 13:35:00,91.91,91.95,91.89,91.94,11100.0,72.7218,72.7534,72.706,72.7455,11100.0
2013-03-14 13:40:00,91.95,91.99,91.94,91.99,11800.0,72.7534,72.7851,72.7455,72.7851,11800.0
2013-03-14 13:45:00,91.99,92.09,91.99,92.06,14000.0,72.7851,72.8642,72.7851,72.8405,14000.0
2013-03-14 13:50:00,92.08,92.1,92.06,92.06,33200.0,72.8563,72.8721,72.8405,72.8405,33200.0
2013-03-14 13:55:00,92.06,92.08,91.97,92.0,23900.0,72.8405,72.8563,72.7693,72.793,23900.0
2013-03-14 14:00:00,91.98,92.08,91.97,92.07,34400.0,72.7772,72.8563,72.7693,72.8484,34400.0
2013-03-14 14:05:00,92.07,92.1,92.07,92.09,10700.0,72.8484,72.8721,72.8484,72.8642,10700.0
2013-03-14 14:10:00,92.09,92.12,92.08,92.09,13400.0,72.8642,72.888,72.8563,72.8642,13400.0
2013-03-14 14:15:00,92.1,92.13,92.09,92.13,16700.0,72.8721,72.8959,72.8642,72.8959,16700.0
2013-03-14 14:20:00,92.12,92.2,92.09,92.14,24100.0,72.888,72.9513,72.8642,72.9038,24100.0
2013-03-14 14:25:00,92.15,92.15,92.1,92.13,28300.0,72.9117,72.9117,72.8721,72.8959,28300.0
2013-03-14 14:30:00,92.12,92.13,92.09,92.11,17800.0,72.888,72.8959,72.8642,72.88,17800.0
2013-03-14 14:35:00,92.1,92.13,92.1,92.12,11600.0,72.8721,72.8959,72.8721,72.888,11600.0
2013-03-14 14:40:00,92.12,92.18,92.12,92.17,15800.0,72.888,72.9354,72.888,72.9275,15800.0
2013-03-14 14:45:00,92.16,92.19,92.15,92.16,17600.0,72.9196,72.9433,72.9117,72.9196,17600.0
2013-03-14 14:50:00,92.15,92.15,92.13,92.15,5300.0,72.9117,72.9117,72.8959,72.9117,5300.0
2013-03-14 14:55:00,92.15,92.22,92.15,92.21,35800.0,72.9117,72.9671,72.9117,72.9592,35800.0
2013-03-14 15:00:00,92.21,92.21,92.16,92.2,30700.0,72.9592,72.9592,72.9196,72.9513,30700.0
2013-03-14 15:05:00,92.19,92.23,92.19,92.21,18400.0,72.9433,72.975,72.9433,72.9592,18400.0
2013-03-14 15:10:00,92.21,92.22,92.19,92.2,16700.0,72.9592,72.9671,72.9433,72.9513,16700.0
2013-03-14 15:15:00,92.21,92.22,92.2,92.22,17500.0,72.9592,72.9671,72.9513,72.9671,17500.0
2013-03-14 15:20:00,92.22,92.23,92.2,92.21,30300.0,72.9671,72.975,72.9513,72.9592,30300.0
2013-03-14 15:25:00,92.21,92.22,92.2,92.2,32500.0,72.9592,72.9671,72.9513,72.9513,32500.0
2013-03-14 15:30:00,92.2,92.28,92.17,92.19,60000.0,72.9513,73.0146,72.9275,72.9433,60000.0
2013-03-14 15:35:00,92.18,92.22,92.18,92.19,20600.0,72.9354,72.9671,72.9354,72.9433,20600.0
2013-03-14 15:40:00,92.2,92.29,92.2,92.29,38200.0,72.9513,73.0225,72.9513,73.0225,38200.0
2013-03-14 15:45:00,92.31,92.4,92.3,92.3,55900.0,73.0383,73.1095,73.0304,73.0304,55900.0
2013-03-14 15:50:00,92.3,92.32,92.26,92.26,59700.0,73.0304,73.0462,72.9987,72.9987,59700.0
2013-03-14 15:55:00,92.27,92.27,92.15,92.22,113100.0,73.0066,73.0066,72.9117,72.9671,113100.0
2013-03-15 09:30:00,91.61,92.0,91.6,91.99,576000.0,72.4844,72.793,72.4765,72.7851,576000.0
2013-03-15 09:35:00,91.94,92.23,91.93,92.18,36700.0,72.7455,72.975,72.7376,72.9354,36700.0
2013-03-15 09:40:00,92.16,92.42,92.15,92.39,27600.0,72.9196,73.1253,72.9117,73.1016,27600.0
2013-03-15 09:45:00,92.37,92.5,92.17,92.41,36700.0,73.0858,73.1886,72.9275,73.1174,36700.0
2013-03-15 09:50:00,92.42,92.44,92.26,92.33,54500.0,73.1253,73.1412,72.9987,73.0541,54500.0
2013-03-15 09:55:00,92.32,92.36,91.75,91.82,46900.0,73.0462,73.0779,72.5952,72.6506,46900.0
2013-03-15 10:00:00,91.82,91.97,91.75,91.91,30600.0,72.6506,72.7693,72.5952,72.7218,30600.0
2013-03-15 10:05:00,91.93,92.01,91.8,92.01,25200.0,72.7376,72.8009,72.6348,72.8009,25200.0
2013-03-15 10:10:00,92.0,92.06,91.89,91.9,30900.0,72.793,72.8405,72.706,72.7139,30900.0
2013-03-15 10:15:00,91.89,92.03,91.89,91.91,31500.0,72.706,72.8167,72.706,72.7218,31500.0
2013-03-15 10:20:00,91.92,92.14,91.92,92.03,29200.0,72.7297,72.9038,72.7297,72.8167,29200.0
2013-03-15 10:25:00,92.04,92.04,91.77,91.77,46500.0,72.8247,72.8247,72.611,72.611,46500.0
2013-03-15 10:30:00,91.77,91.9,91.72,91.85,94200.0,72.611,72.7139,72.5715,72.6743,94200.0
2013-03-15 10:35:00,91.84,91.84,91.76,91.76,26500.0,72.6664,72.6664,72.6031,72.6031,26500.0
2013-03-15 10:40:00,91.75,91.93,91.75,91.91,27100.0,72.5952,72.7376,72.5952,72.7218,27100.0
2013-03-15 10:45:00,91.91,91.92,91.66,91.71,36500.0,72.7218,72.7297,72.524,72.5636,36500.0
2013-03-15 10:50:00,91.73,91.8,91.64,91.8,27000.0,72.5794,72.6348,72.5082,72.6348,27000.0
2013-03-15 10:55:00,91.82,91.9,91.8,91.89,14700.0,72.6506,72.7139,72.6348,72.706,14700.0
2013-03-15 11:00:00,91.88,92.12,91.88,92.11,33900.0,72.6981,72.888,72.6981,72.88,33900.0
2013-03-15 11:05:00,92.11,92.12,92.03,92.05,22700.0,72.88,72.888,72.8167,72.8326,22700.0
2013-03-15 11:10:00,92.04,92.06,91.95,91.95,22300.0,72.8247,72.8405,72.7534,72.7534,22300.0
2013-03-15 11:15:00,91.95,92.09,91.94,92.03,17200.0,72.7534,72.8642,72.7455,72.8167,17200.0
2013-03-15 11:20:00,92.01,92.12,91.96,92.12,11700.0,72.8009,72.888,72.7614,72.888,11700.0
2013-03-15 11:25:00,92.1,92.24,92.08,92.21,21100.0,72.8721,72.9829,72.8563,72.9592,21100.0
2013-03-15 11:30:00,92.24,92.24,92.13,92.14,22300.0,72.9829,72.9829,72.8959,72.9038,22300.0
2013-03-15 11:35:00,92.14,92.22,92.11,92.15,25400.0,72.9038,72.9671,72.88,72.9117,25400.0
2013-03-15 11:40:00,92.16,92.16,92.07,92.13,34600.0,72.9196,72.9196,72.8484,72.8959,34600.0
2013-03-15 11:45:00,92.15,92.16,92.05,92.06,20100.0,72.9117,72.9196,72.8326,72.8405,20100.0
2013-03-15 11:50:00,92.05,92.11,91.98,91.98,11400.0,72.8326,72.88,72.7772,72.7772,11400.0
2013-03-15 11:55:00,91.96,91.98,91.89,91.98,10400.0,72.7614,72.7772,72.706,72.7772,10400.0
2013-03-15 12:00:00,92.0,92.03,91.99,92.01,7500.0,72.793,72.8167,72.7851,72.8009,7500.0
2013-03-15 12:05:00,92.02,92.12,92.01,92.1,13500.0,72.8088,72.888,72.8009,72.8721,13500.0
2013-03-15 12:10:00,92.11,92.15,92.06,92.06,21400.0,72.88,72.9117,72.8405,72.8405,21400.0
2013-03-15 12:15:00,92.08,92.1,92.06,92.07,9200.0,72.8563,72.8721,72.8405,72.8484,9200.0
2013-03-15 12:20:00,92.08,92.11,92.03,92.03,15700.0,72.8563,72.88,72.8167,72.8167,15700.0
2013-03-15 12:25:00,92.03,92.05,91.99,92.0,14200.0,72.8167,72.8326,72.7851,72.793,14200.0
2013-03-15 12:30:00,91.99,92.04,91.97,92.04,16000.0,72.7851,72.8247,72.7693,72.8247,16000.0
2013-03-15 12:35:00,92.04,92.04,91.97,91.98,25800.0,72.8247,72.8247,72.7693,72.7772,25800.0
2013-03-15 12:40:00,91.97,92.08,91.94,92.07,22700.0,72.7693,72.8563,72.7455,72.8484,22700.0
2013-03-15 12:45:00,92.07,92.09,92.02,92.05,14800.0,72.8484,72.8642,72.8088,72.8326,14800.0
2013-03-15 12:50:00,92.04,92.04,91.95,91.96,12000.0,72.8247,72.8247,72.7534,72.7614,12000.0
2013-03-15 12:55:00,91.96,92.0,91.91,91.96,10400.0,72.7614,72.793,72.7218,72.7614,10400.0
2013-03-15 13:00:00,91.97,92.03,91.96,92.01,10300.0,72.7693,72.8167,72.7614,72.8009,10300.0
2013-03-15 13:05:00,92.0,92.08,92.0,92.05,5800.0,72.793,72.8563,72.793,72.8326,5800.0
2013-03-15 13:10:00,92.04,92.05,92.02,92.04,7000.0,72.8247,72.8326,72.8088,72.8247,7000.0
2013-03-15 13:15:00,92.03,92.09,92.02,92.09,7000.0,72.8167,72.8642,72.8088,72.8642,7000.0
2013-03-15 13:20:00,92.08,92.09,91.98,92.01,9800.0,72.8563,72.8642,72.7772,72.8009,9800.0
2013-03-15 13:25:00,92.01,92.04,91.98,91.99,11800.0,72.8009,72.8247,72.7772,72.7851,11800.0
2013-03-15 13:30:00,92.0,92.04,91.99,92.04,19800.0,72.793,72.8247,72.7851,72.8247,19800.0
2013-03-15 13:35:00,92.02,92.06,92.01,92.06,8700.0,72.8088,72.8405,72.8009,72.8405,8700.0
2013-03-15 13:40:00,92.06,92.07,92.0,92.01,14800.0,72.8405,72.8484,72.793,72.8009,14800.0
2013-03-15 13:45:00,92.01,92.04,92.0,92.02,28000.0,72.8009,72.8247,72.793,72.8088,28000.0
2013-03-15 13:50:00,92.02,92.07,92.0,92.07,13900.0,72.8088,72.8484,72.793,72.8484,13900.0
2013-03-15 13:55:00,92.07,92.07,92.02,92.04,13000.0,72.8484,72.8484,72.8088,72.8247,13000.0
2013-03-15 14:00:00,92.04,92.09,92.02,92.08,12100.0,72.8247,72.8642,72.8088,72.8563,12100.0
2013-03-15 14:05:00,92.08,92.1,92.02,92.02,13100.0,72.8563,72.8721,72.8088,72.8088,13100.0
2013-03-15 14:10:00,92.03,92.08,92.02,92.03,10800.0,72.8167,72.8563,72.8088,72.8167,10800.0
2013-03-15 14:15:00,92.02,92.03,91.95,91.96,28500.0,72.8088,72.8167,72.7534,72.7614,28500.0
2013-03-15 14:20:00,91.96,91.98,91.93,91.93,12200.0,72.7614,72.7772,72.7376,72.7376,12200.0
2013-03-15 14:25:00,91.93,91.94,91.87,91.89,15500.0,72.7376,72.7455,72.6902,72.706,15500.0
2013-03-15 14:30:00,91.89,91.93,91.89,91.93,32300.0,72.706,72.7376,72.706,72.7376,32300.0
2013-03-15 14:35:00,91.93,91.94,91.8,91.86,35800.0,72.7376,72.7455,72.6348,72.6822,35800.0
2013-03-15 14:40:00,91.87,91.92,91.84,91.9,26600.0,72.6902,72.7297,72.6664,72.7139,26600.0
2013-03-15 14:45:00,91.91,91.92,91.81,91.84,14700.0,72.7218,72.7297,72.6427,72.6664,14700.0
2013-03-15 14:50:00,91.85,91.89,91.74,91.87,26600.0,72.6743,72.706,72.5873,72.6902,26600.0
2013-03-15 14:55:00,91.86,91.97,91.84,91.92,20500.0,72.6822,72.7693,72.6664,72.7297,20500.0
2013-03-15 15:00:00,91.93,92.02,91.91,91.99,18700.0,72.7376,72.8088,72.7218,72.7851,18700.0
2013-03-15 15:05:00,91.99,92.0,91.91,91.92,28500.0,72.7851,72.793,72.7218,72.7297,28500.0
2013-03-15 15:10:00,91.91,92.0,91.91,91.96,18700.0,72.7218,72.793,72.7218,72.7614,18700.0
2013-03-15 15:15:00,91.96,91.96,91.89,91.96,15900.0,72.7614,72.7614,72.706,72.7614,15900.0
2013-03-15 15:20:00,91.95,91.96,91.85,91.86,24000.0,72.7534,72.7614,72.6743,72.6822,24000.0
2013-03-15 15:25:00,91.87,91.98,91.87,91.98,17100.0,72.6902,72.7772,72.6902,72.7772,17100.0
2013-03-15 15:30:00,91.99,92.04,91.91,92.02,25700.0,72.7851,72.8247,72.7218,72.8088,25700.0
2013-03-15 15:35:00,92.04,92.09,92.01,92.05,19500.0,72.8247,72.8642,72.8009,72.8326,19500.0
2013-03-15 15:40:00,92.05,92.13,92.04,92.09,30300.0,72.8326,72.8959,72.8247,72.8642,30300.0
2013-03-15 15:45:00,92.08,92.14,92.04,92.07,47800.0,72.8563,72.9038,72.8247,72.8484,47800.0
2013-03-15 15:50:00,92.07,92.12,92.02,92.08,53200.0,72.8484,72.888,72.8088,72.8563,53200.0
2013-03-15 15:55:00,92.08,92.26,92.06,92.23,235500.0,72.8563,72.9987,72.8405,72.975,235500.0
2013-03-18 09:30:00,91.21,91.35,91.0,91.29,69800.0,72.1679,72.2787,72.0018,72.2312,69800.0
2013-03-18 09:35:00,91.26,91.55,91.14,91.46,33200.0,72.2075,72.437,72.1126,72.3657,33200.0
2013-03-18 09:40:00,91.5,91.75,91.5,91.65,36200.0,72.3974,72.5952,72.3974,72.5161,36200.0
2013-03-18 09:45:00,91.63,91.85,91.55,91.81,30000.0,72.5003,72.6743,72.437,72.6427,30000.0
2013-03-18 09:50:00,91.8,91.82,91.7,91.74,32900.0,72.6348,72.6506,72.5556,72.5873,32900.0
2013-03-18 09:55:00,91.74,91.85,91.73,91.79,12000.0,72.5873,72.6743,72.5794,72.6269,12000.0
2013-03-18 10:00:00,91.78,91.96,91.61,91.72,31000.0,72.6189,72.7614,72.4844,72.5715,31000.0
2013-03-18 10:05:00,91.72,91.83,91.65,91.67,16000.0,72.5715,72.6585,72.5161,72.5319,16000.0
2013-03-18 10:10:00,91.67,91.73,91.66,91.7,20500.0,72.5319,72.5794,72.524,72.5556,20500.0
2013-03-18 10:15:00,91.73,91.8,91.67,91.73,29100.0,72.5794,72.6348,72.5319,72.5794,29100.0
2013-03-18 10:20:00,91.72,91.75,91.64,91.64,28200.0,72.5715,72.5952,72.5082,72.5082,28200.0
2013-03-18 10:25:00,91.65,91.84,91.64,91.78,36100.0,72.5161,72.6664,72.5082,72.6189,36100.0
2013-03-18 10:30:00,91.79,91.85,91.72,91.79,22400.0,72.6269,72.6743,72.5715,72.6269,22400.0
2013-03-18 10:35:00,91.79,91.85,91.72,91.74,41800.0,72.6269,72.6743,72.5715,72.5873,41800.0
2013-03-18 10:40:00,91.74,91.81,91.72,91.78,18200.0,72.5873,72.6427,72.5715,72.6189,18200.0
2013-03-18 10:45:00,91.76,91.84,91.73,91.82,14300.0,72.6031,72.6664,72.5794,72.6506,14300.0
2013-03-18 10:50:00,91.82,91.85,91.78,91.81,14400.0,72.6506,72.6743,72.6189,72.6427,14400.0
2013-03-18 10:55:00,91.8,91.81,91.72,91.72,17500.0,72.6348,72.6427,72.5715,72.5715,17500.0
2013-03-18 11:00:00,91.71,91.74,91.69,91.74,8500.0,72.5636,72.5873,72.5477,72.5873,8500.0
2013-03-18 11:05:00,91.77,91.84,91.71,91.83,16100.0,72.611,72.6664,72.5636,72.6585,16100.0
2013-03-18 11:10:00,91.82,91.86,91.79,91.8,18100.0,72.6506,72.6822,72.6269,72.6348,18100.0
2013-03-18 11:15:00,91.8,91.82,91.76,91.78,12800.0,72.6348,72.6506,72.6031,72.6189,12800.0
2013-03-18 11:20:00,91.81,91.82,91.75,91.81,13700.0,72.6427,72.6506,72.5952,72.6427,13700.0
2013-03-18 11:25:00,91.81,91.91,91.8,91.87,14000.0,72.6427,72.7218,72.6348,72.6902,14000.0
2013-03-18 11:30:00,91.86,91.87,91.79,91.82,6100.0,72.6822,72.6902,72.6269,72.6506,6100.0
2013-03-18 11:35:00,91.82,91.87,91.82,91.82,9400.0,72.6506,72.6902,72.6506,72.6506,9400.0
2013-03-18 11:40:00,91.83,91.87,91.8,91.82,8400.0,72.6585,72.6902,72.6348,72.6506,8400.0
2013-03-18 11:45:00,91.83,91.87,91.82,91.87,5400.0,72.6585,72.6902,72.6506,72.6902,5400.0
2013-03-18 11:50:00,91.86,91.95,91.86,91.9,19500.0,72.6822,72.7534,72.6822,72.7139,19500.0
2013-03-18 11:55:00,91.9,91.9,91.85,91.89,16500.0,72.7139,72.7139,72.6743,72.706,16500.0
2013-03-18 12:00:00,91.89,92.0,91.89,91.96,15100.0,72.706,72.793,72.706,72.7614,15100.0
2013-03-18 12:05:00,91.95,92.06,91.95,92.03,11500.0,72.7534,72.8405,72.7534,72.8167,11500.0
2013-03-18 12:10:00,92.03,92.1,92.01,92.02,12500.0,72.8167,72.8721,72.8009,72.8088,12500.0
2013-03-18 12:15:00,92.02,92.08,92.0,92.0,11300.0,72.8088,72.8563,72.793,72.793,11300.0
2013-03-18 12:20:00,91.98,92.02,91.95,91.99,8500.0,72.7772,72.8088,72.7534,72.7851,8500.0
2013-03-18 12:25:00,92.01,92.01,91.94,91.97,7600.0,72.8009,72.8009,72.7455,72.7693,7600.0
2013-03-18 12:30:00,91.97,91.97,91.92,91.93,7700.0,72.7693,72.7693,72.7297,72.7376,7700.0
2013-03-18 12:35:00,91.94,91.96,91.88,91.91,17000.0,72.7455,72.7614,72.6981,72.7218,17000.0
2013-03-18 12:40:00,91.92,91.96,91.9,91.92,7600.0,72.7297,72.7614,72.7139,72.7297,7600.0
2013-03-18 12:45:00,91.91,91.94,91.89,91.89,8600.0,72.7218,72.7455,72.706,72.706,8600.0
2013-03-18 12:50:00,91.89,91.93,91.87,91.93,10200.0,72.706,72.7376,72.6902,72.7376,10200.0
2013-03-18 12:55:00,91.93,91.96,91.91,91.96,8100.0,72.7376,72.7614,72.7218,72.7614,8100.0
2013-03-18 13:00:00,91.96,92.04,91.96,92.02,11800.0,72.7614,72.8247,72.7614,72.8088,11800.0
2013-03-18 13:05:00,92.03,92.09,92.02,92.08,10300.0,72.8167,72.8642,72.8088,72.8563,10300.0
2013-03-18 13:10:00,92.07,92.16,92.06,92.12,74600.0,72.8484,72.9196,72.8405,72.888,74600.0
2013-03-18 13:15:00,92.1,92.11,92.05,92.09,12300.0,72.8721,72.88,72.8326,72.8642,12300.0
2013-03-18 13:20:00,92.1,92.11,92.04,92.07,8400.0,72.8721,72.88,72.8247,72.8484,8400.0
2013-03-18 13:25:00,92.07,92.12,91.97,91.99,19000.0,72.8484,72.888,72.7693,72.7851,19000.0
2013-03-18 13:30:00,91.99,92.0,91.92,91.92,14300.0,72.7851,72.793,72.7297,72.7297,14300.0
2013-03-18 13:35:00,91.91,92.03,91.89,91.98,15200.0,72.7218,72.8167,72.706,72.7772,15200.0
2013-03-18 13:40:00,91.97,92.04,91.97,92.02,7100.0,72.7693,72.8247,72.7693,72.8088,7100.0
2013-03-18 13:45:00,92.03,92.03,91.99,92.0,13700.0,72.8167,72.8167,72.7851,72.793,13700.0
2013-03-18 13:50:00,92.0,92.0,91.93,91.94,11000.0,72.793,72.793,72.7376,72.7455,11000.0
2013-03-18 13:55:00,91.95,92.02,91.95,91.96,15000.0,72.7534,72.8088,72.7534,72.7614,15000.0
2013-03-18 14:00:00,91.95,92.01,91.94,91.98,11800.0,72.7534,72.8009,72.7455,72.7772,11800.0
2013-03-18 14:05:00,92.0,92.02,91.98,92.0,15400.0,72.793,72.8088,72.7772,72.793,15400.0
2013-03-18 14:10:00,92.01,92.02,91.99,92.0,24200.0,72.8009,72.8088,72.7851,72.793,24200.0
2013-03-18 14:15:00,92.0,92.14,92.0,92.11,34500.0,72.793,72.9038,72.793,72.88,34500.0
2013-03-18 14:20:00,92.11,92.11,92.08,92.09,11800.0,72.88,72.88,72.8563,72.8642,11800.0
2013-03-18 14:25:00,92.09,92.09,92.04,92.06,26000.0,72.8642,72.8642,72.8247,72.8405,26000.0
2013-03-18 14:30:00,92.06,92.06,92.0,92.0,43300.0,72.8405,72.8405,72.793,72.793,43300.0
2013-03-18 14:35:00,91.99,92.02,91.94,91.95,23200.0,72.7851,72.8088,72.7455,72.7534,23200.0
2013-03-18 14:40:00,91.96,92.03,91.96,92.03,27700.0,72.7614,72.8167,72.7614,72.8167,27700.0
2013-03-18 14:45:00,92.04,92.04,91.95,91.95,26600.0,72.8247,72.8247,72.7534,72.7534,26600.0
2013-03-18 14:50:00,91.95,91.97,91.9,91.97,26500.0,72.7534,72.7693,72.7139,72.7693,26500.0
2013-03-18 14:55:00,91.99,92.0,91.88,91.9,25800.0,72.7851,72.793,72.6981,72.7139,25800.0
2013-03-18 15:00:00,91.89,91.96,91.88,91.91,23300.0,72.706,72.7614,72.6981,72.7218,23300.0
2013-03-18 15:05:00,91.91,92.03,91.91,91.98,34900.0,72.7218,72.8167,72.7218,72.7772,34900.0
2013-03-18 15:10:00,91.98,92.08,91.98,92.06,20900.0,72.7772,72.8563,72.7772,72.8405,20900.0
2013-03-18 15:15:00,92.06,92.08,91.87,91.92,31900.0,72.8405,72.8563,72.6902,72.7297,31900.0
2013-03-18 15:20:00,91.93,91.96,91.86,91.95,43700.0,72.7376,72.7614,72.6822,72.7534,43700.0
2013-03-18 15:25:00,91.95,91.97,91.76,91.82,45800.0,72.7534,72.7693,72.6031,72.6506,45800.0
2013-03-18 15:30:00,91.82,91.84,91.73,91.8,44800.0,72.6506,72.6664,72.5794,72.6348,44800.0
2013-03-18 15:35:00,91.81,91.81,91.68,91.72,38900.0,72.6427,72.6427,72.5398,72.5715,38900.0
2013-03-18 15:40:00,91.71,91.75,91.63,91.72,36000.0,72.5636,72.5952,72.5003,72.5715,36000.0
2013-03-18 15:45:00,91.72,91.81,91.68,91.78,44200.0,72.5715,72.6427,72.5398,72.6189,44200.0
2013-03-18 15:50:00,91.77,91.79,91.65,91.76,44200.0,72.611,72.6269,72.5161,72.6031,44200.0
2013-03-18 15:55:00,91.76,91.86,91.74,91.82,82400.0,72.6031,72.6822,72.5873,72.6506,82400.0
2013-03-19 09:30:00,90.51,91.59,90.37,91.23,194900.0,71.6141,72.4686,71.5033,72.1838,194900.0
2013-03-19 09:35:00,91.2,91.5,91.2,91.27,102400.0,72.16,72.3974,72.16,72.2154,102400.0
2013-03-19 09:40:00,91.28,91.5,90.8,91.4,76700.0,72.2233,72.3974,71.8435,72.3183,76700.0
2013-03-19 09:45:00,91.41,91.62,91.36,91.41,72500.0,72.3262,72.4923,72.2866,72.3262,72500.0
2013-03-19 09:50:00,91.42,91.58,91.32,91.35,81600.0,72.3341,72.4607,72.255,72.2787,81600.0
2013-03-19 09:55:00,91.33,91.45,91.21,91.22,75100.0,72.2629,72.3578,72.1679,72.1759,75100.0
2013-03-19 10:00:00,91.22,91.24,91.03,91.14,96800.0,72.1759,72.1917,72.0255,72.1126,96800.0
2013-03-19 10:05:00,91.14,91.15,91.01,91.12,56600.0,72.1126,72.1205,72.0097,72.0967,56600.0
2013-03-19 10:10:00,91.11,91.22,91.08,91.19,104600.0,72.0888,72.1759,72.0651,72.1521,104600.0
2013-03-19 10:15:00,91.18,91.22,91.13,91.17,75100.0,72.1442,72.1759,72.1046,72.1363,75100.0
2013-03-19 10:20:00,91.14,91.18,91.01,91.06,42300.0,72.1126,72.1442,72.0097,72.0493,42300.0
2013-03-19 10:25:00,91.06,91.07,91.0,91.0,46600.0,72.0493,72.0572,72.0018,72.0018,46600.0
2013-03-19 10:30:00,91.01,91.01,90.81,90.83,42000.0,72.0097,72.0097,71.8514,71.8673,42000.0
2013-03-19 10:35:00,90.83,90.95,90.81,90.83,54500.0,71.8673,71.9622,71.8514,71.8673,54500.0
2013-03-19 10:40:00,90.86,90.95,90.85,90.95,26100.0,71.891,71.9622,71.8831,71.9622,26100.0
2013-03-19 10:45:00,90.95,91.02,90.69,90.73,55900.0,71.9622,72.0176,71.7565,71.7882,55900.0
2013-03-19 10:50:00,90.75,90.84,90.74,90.74,26500.0,71.804,71.8752,71.7961,71.7961,26500.0
2013-03-19 10:55:00,90.78,90.81,90.67,90.72,32800.0,71.8277,71.8514,71.7407,71.7802,32800.0
2013-03-19 11:00:00,90.74,90.76,90.59,90.61,39500.0,71.7961,71.8119,71.6774,71.6932,39500.0
2013-03-19 11:05:00,90.6,90.73,90.59,90.69,48800.0,71.6853,71.7882,71.6774,71.7565,48800.0
2013-03-19 11:10:00,90.69,90.8,90.69,90.8,25400.0,71.7565,71.8435,71.7565,71.8435,25400.0
2013-03-19 11:15:00,90.79,90.94,90.79,90.93,31100.0,71.8356,71.9543,71.8356,71.9464,31100.0
2013-03-19 11:20:00,90.94,91.03,90.85,90.87,37300.0,71.9543,72.0255,71.8831,71.8989,37300.0
2013-03-19 11:25:00,90.85,90.9,90.81,90.82,24300.0,71.8831,71.9227,71.8514,71.8594,24300.0
2013-03-19 11:30:00,90.81,90.92,90.81,90.84,36200.0,71.8514,71.9385,71.8514,71.8752,36200.0
2013-03-19 11:35:00,90.84,90.93,90.76,90.76,52600.0,71.8752,71.9464,71.8119,71.8119,52600.0
2013-03-19 11:40:00,90.75,90.89,90.72,90.82,45600.0,71.804,71.9147,71.7802,71.8594,45600.0
2013-03-19 11:45:00,90.79,90.85,90.56,90.6,68800.0,71.8356,71.8831,71.6536,71.6853,68800.0
2013-03-19 11:50:00,90.59,90.62,90.42,90.51,41500.0,71.6774,71.7011,71.5429,71.6141,41500.0
2013-03-19 11:55:00,90.53,90.53,90.17,90.2,92800.0,71.6299,71.6299,71.3451,71.3688,92800.0
2013-03-19 12:00:00,90.2,90.34,90.19,90.31,49800.0,71.3688,71.4796,71.3609,71.4558,49800.0
2013-03-19 12:05:00,90.31,90.34,90.16,90.18,34800.0,71.4558,71.4796,71.3372,71.353,34800.0
2013-03-19 12:10:00,90.19,90.2,89.99,90.05,49900.0,71.3609,71.3688,71.2026,71.2501,49900.0
2013-03-19 12:15:00,90.06,90.18,89.97,90.18,26500.0,71.258,71.353,71.1868,71.353,26500.0
2013-03-19 12:20:00,90.2,90.33,90.2,90.28,25600.0,71.3688,71.4717,71.3688,71.4321,25600.0
2013-03-19 12:25:00,90.28,90.51,90.26,90.46,38100.0,71.4321,71.6141,71.4163,71.5745,38100.0
2013-03-19 12:30:00,90.47,90.54,90.4,90.45,37800.0,71.5824,71.6378,71.527,71.5666,37800.0
2013-03-19 12:35:00,90.45,90.58,90.45,90.53,13100.0,71.5666,71.6695,71.5666,71.6299,13100.0
2013-03-19 12:40:00,90.54,90.64,90.54,90.62,21400.0,71.6378,71.7169,71.6378,71.7011,21400.0
2013-03-19 12:45:00,90.6,90.6,90.41,90.43,16800.0,71.6853,71.6853,71.535,71.5508,16800.0
2013-03-19 12:50:00,90.42,90.47,90.27,90.3,15000.0,71.5429,71.5824,71.4242,71.4479,15000.0
2013-03-19 12:55:00,90.28,90.32,90.23,90.24,8500.0,71.4321,71.4637,71.3925,71.4004,8500.0
2013-03-19 13:00:00,90.24,90.28,90.2,90.2,24600.0,71.4004,71.4321,71.3688,71.3688,24600.0
2013-03-19 13:05:00,90.19,90.29,90.19,90.26,49200.0,71.3609,71.44,71.3609,71.4163,49200.0
2013-03-19 13:10:00,90.27,90.31,90.23,90.23,29900.0,71.4242,71.4558,71.3925,71.3925,29900.0
2013-03-19 13:15:00,90.23,90.3,90.11,90.13,37500.0,71.3925,71.4479,71.2976,71.3134,37500.0
2013-03-19 13:20:00,90.11,90.13,89.99,89.99,41100.0,71.2976,71.3134,71.2026,71.2026,41100.0
2013-03-19 13:25:00,90.0,90.06,89.93,90.0,48400.0,71.2106,71.258,71.1552,71.2106,48400.0
2013-03-19 13:30:00,89.99,90.17,89.98,90.11,32700.0,71.2026,71.3451,71.1947,71.2976,32700.0
2013-03-19 13:35:00,90.11,90.11,89.95,90.06,21600.0,71.2976,71.2976,71.171,71.258,21600.0
2013-03-19 13:40:00,90.06,90.1,89.99,90.08,17200.0,71.258,71.2897,71.2026,71.2739,17200.0
2013-03-19 13:45:00,90.06,90.08,90.01,90.06,19100.0,71.258,71.2739,71.2185,71.258,19100.0
2013-03-19 13:50:00,90.05,90.06,89.94,89.95,16400.0,71.2501,71.258,71.1631,71.171,16400.0
2013-03-19 13:55:00,89.95,90.14,89.95,90.05,30100.0,71.171,71.3213,71.171,71.2501,30100.0
2013-03-19 14:00:00,90.07,90.24,90.05,90.22,32000.0,71.2659,71.4004,71.2501,71.3846,32000.0
2013-03-19 14:05:00,90.22,90.46,90.22,90.35,32800.0,71.3846,71.5745,71.3846,71.4875,32800.0
2013-03-19 14:10:00,90.36,90.37,90.16,90.17,24900.0,71.4954,71.5033,71.3372,71.3451,24900.0
2013-03-19 14:15:00,90.18,90.25,90.06,90.13,30800.0,71.353,71.4084,71.258,71.3134,30800.0
2013-03-19 14:20:00,90.13,90.29,90.12,90.29,16500.0,71.3134,71.44,71.3055,71.44,16500.0
2013-03-19 14:25:00,90.29,90.35,90.22,90.26,22900.0,71.44,71.4875,71.3846,71.4163,22900.0
2013-03-19 14:30:00,90.27,90.46,90.27,90.32,28600.0,71.4242,71.5745,71.4242,71.4637,28600.0
2013-03-19 14:35:00,90.33,90.43,90.31,90.41,35500.0,71.4717,71.5508,71.4558,71.535,35500.0
2013-03-19 14:40:00,90.42,90.43,90.25,90.28,21400.0,71.5429,71.5508,71.4084,71.4321,21400.0
2013-03-19 14:45:00,90.29,90.4,90.25,90.35,23500.0,71.44,71.527,71.4084,71.4875,23500.0
2013-03-19 14:50:00,90.34,90.41,90.3,90.35,27800.0,71.4796,71.535,71.4479,71.4875,27800.0
2013-03-19 14:55:00,90.36,90.38,90.23,90.33,25700.0,71.4954,71.5112,71.3925,71.4717,25700.0
2013-03-19 15:00:00,90.34,90.4,90.26,90.26,23100.0,71.4796,71.527,71.4163,71.4163,23100.0
2013-03-19 15:05:00,90.26,90.27,90.13,90.25,30400.0,71.4163,71.4242,71.3134,71.4084,30400.0
2013-03-19 15:10:00,90.24,90.73,90.24,90.71,56900.0,71.4004,71.7882,71.4004,71.7723,56900.0
2013-03-19 15:15:00,90.71,90.79,90.57,90.58,42200.0,71.7723,71.8356,71.6616,71.6695,42200.0
2013-03-19 15:20:00,90.56,90.58,90.34,90.42,36400.0,71.6536,71.6695,71.4796,71.5429,36400.0
2013-03-19 15:25:00,90.44,90.51,90.34,90.44,32300.0,71.5587,71.6141,71.4796,71.5587,32300.0
2013-03-19 15:30:00,90.43,90.46,90.28,90.34,51200.0,71.5508,71.5745,71.4321,71.4796,51200.0
2013-03-19 15:35:00,90.36,90.44,90.28,90.4,37900.0,71.4954,71.5587,71.4321,71.527,37900.0
2013-03-19 15:40:00,90.4,90.41,90.17,90.22,77900.0,71.527,71.535,71.3451,71.3846,77900.0
2013-03-19 15:45:00,90.23,90.36,90.21,90.3,68600.0,71.3925,71.4954,71.3767,71.4479,68600.0
2013-03-19 15:50:00,90.3,90.52,90.29,90.48,80100.0,71.4479,71.622,71.44,71.5903,80100.0
2013-03-19 15:55:00,90.49,90.58,90.41,90.57,135800.0,71.5983,71.6695,71.535,71.6616,135800.0
2013-03-20 09:30:00,89.18,89.3,88.6,89.19,330400.0,70.5617,70.6567,70.1028,70.5697,330400.0
2013-03-20 09:35:00,89.2,89.21,88.29,88.4,208500.0,70.5776,70.5855,69.8576,69.9446,208500.0
2013-03-20 09:40:00,88.4,88.66,88.17,88.65,109200.0,69.9446,70.1503,69.7626,70.1424,109200.0
2013-03-20 09:45:00,88.66,88.72,88.59,88.68,114800.0,70.1503,70.1978,70.0949,70.1661,114800.0
2013-03-20 09:50:00,88.66,88.84,88.6,88.78,78400.0,70.1503,70.2927,70.1028,70.2453,78400.0
2013-03-20 09:55:00,88.78,88.89,88.65,88.72,78100.0,70.2453,70.3323,70.1424,70.1978,78100.0
2013-03-20 10:00:00,88.74,89.11,88.72,89.11,88700.0,70.2136,70.5064,70.1978,70.5064,88700.0
2013-03-20 10:05:00,89.11,89.35,88.89,88.89,136300.0,70.5064,70.6963,70.3323,70.3323,136300.0
2013-03-20 10:10:00,88.91,89.09,88.73,89.01,82400.0,70.3481,70.4905,70.2057,70.4272,82400.0
2013-03-20 10:15:00,89.01,89.1,88.81,88.98,159700.0,70.4272,70.4984,70.269,70.4035,159700.0
2013-03-20 10:20:00,88.97,89.02,88.81,88.91,44900.0,70.3956,70.4351,70.269,70.3481,44900.0
2013-03-20 10:25:00,88.88,89.01,88.8,88.82,40300.0,70.3244,70.4272,70.2611,70.2769,40300.0
2013-03-20 10:30:00,88.83,88.86,88.59,88.59,102100.0,70.2848,70.3086,70.0949,70.0949,102100.0
2013-03-20 10:35:00,88.58,88.58,88.36,88.47,104600.0,70.087,70.087,69.9129,70.0,104600.0
2013-03-20 10:40:00,88.48,88.48,88.36,88.4,45900.0,70.0079,70.0079,69.9129,69.9446,45900.0
2013-03-20 10:45:00,88.4,88.41,88.21,88.21,68200.0,69.9446,69.9525,69.7943,69.7943,68200.0
2013-03-20 10:50:00,88.21,88.21,88.13,88.14,92100.0,69.7943,69.7943,69.731,69.7389,92100.0
2013-03-20 10:55:00,88.15,88.44,88.09,88.43,89800.0,69.7468,69.9762,69.6993,69.9683,89800.0
2013-03-20 11:00:00,88.42,88.44,88.13,88.2,55600.0,69.9604,69.9762,69.731,69.7863,55600.0
2013-03-20 11:05:00,88.2,88.31,88.16,88.29,92100.0,69.7863,69.8734,69.7547,69.8576,92100.0
2013-03-20 11:10:00,88.29,88.31,88.16,88.22,30000.0,69.8576,69.8734,69.7547,69.8022,30000.0
2013-03-20 11:15:00,88.22,88.25,88.07,88.08,37300.0,69.8022,69.8259,69.6835,69.6914,37300.0
2013-03-20 11:20:00,88.08,88.17,88.05,88.12,44800.0,69.6914,69.7626,69.6677,69.723,44800.0
2013-03-20 11:25:00,88.12,88.12,87.82,87.82,99900.0,69.723,69.723,69.4857,69.4857,99900.0
2013-03-20 11:30:00,87.82,87.87,87.65,87.81,99200.0,69.4857,69.5252,69.3512,69.4778,99200.0
2013-03-20 11:35:00,87.81,87.86,87.61,87.65,85200.0,69.4778,69.5173,69.3195,69.3512,85200.0
2013-03-20 11:40:00,87.66,87.67,87.4,87.49,150000.0,69.3591,69.367,69.1534,69.2246,150000.0
2013-03-20 11:45:00,87.49,87.49,87.35,87.4,73500.0,69.2246,69.2246,69.1138,69.1534,73500.0
2013-03-20 11:50:00,87.4,87.53,87.26,87.47,98600.0,69.1534,69.2562,69.0426,69.2087,98600.0
2013-03-20 11:55:00,87.46,87.5,87.36,87.44,47600.0,69.2008,69.2325,69.1217,69.185,47600.0
2013-03-20 12:00:00,87.44,87.63,87.42,87.63,44100.0,69.185,69.3353,69.1692,69.3353,44100.0
2013-03-20 12:05:00,87.63,87.66,87.5,87.6,80100.0,69.3353,69.3591,69.2325,69.3116,80100.0
2013-03-20 12:10:00,87.6,87.62,87.4,87.51,73300.0,69.3116,69.3274,69.1534,69.2404,73300.0
2013-03-20 12:15:00,87.47,87.53,87.39,87.41,37600.0,69.2087,69.2562,69.1454,69.1613,37600.0
2013-03-20 12:20:00,87.39,87.45,87.3,87.33,31300.0,69.1454,69.1929,69.0742,69.098,31300.0
2013-03-20 12:25:00,87.33,87.5,87.32,87.5,29900.0,69.098,69.2325,69.0901,69.2325,29900.0
2013-03-20 12:30:00,87.51,87.63,87.51,87.57,47500.0,69.2404,69.3353,69.2404,69.2879,47500.0
2013-03-20 12:35:00,87.58,87.59,87.5,87.52,23600.0,69.2958,69.3037,69.2325,69.2483,23600.0
2013-03-20 12:40:00,87.52,87.52,87.35,87.37,35100.0,69.2483,69.2483,69.1138,69.1296,35100.0
2013-03-20 12:45:00,87.37,87.49,87.35,87.35,27300.0,69.1296,69.2246,69.1138,69.1138,27300.0
2013-03-20 12:50:00,87.36,87.37,87.31,87.35,35800.0,69.1217,69.1296,69.0821,69.1138,35800.0
2013-03-20 12:55:00,87.35,87.51,87.33,87.5,30200.0,69.1138,69.2404,69.098,69.2325,30200.0
2013-03-20 13:00:00,87.5,87.5,87.31,87.32,54400.0,69.2325,69.2325,69.0821,69.0901,54400.0
2013-03-20 13:05:00,87.32,87.39,87.31,87.32,16500.0,69.0901,69.1454,69.0821,69.0901,16500.0
2013-03-20 13:10:00,87.34,87.34,87.23,87.24,44600.0,69.1059,69.1059,69.0189,69.0268,44600.0
2013-03-20 13:15:00,87.24,87.28,87.17,87.17,51100.0,69.0268,69.0584,68.9714,68.9714,51100.0
2013-03-20 13:20:00,87.16,87.24,87.14,87.2,55600.0,68.9635,69.0268,68.9476,68.9951,55600.0
2013-03-20 13:25:00,87.2,87.34,87.2,87.29,56500.0,68.9951,69.1059,68.9951,69.0663,56500.0
2013-03-20 13:30:00,87.29,87.35,87.27,87.3,42000.0,69.0663,69.1138,69.0505,69.0742,42000.0
2013-03-20 13:35:00,87.31,87.39,87.27,87.39,36400.0,69.0821,69.1454,69.0505,69.1454,36400.0
2013-03-20 13:40:00,87.38,87.45,87.37,87.41,39700.0,69.1375,69.1929,69.1296,69.1613,39700.0
2013-03-20 13:45:00,87.41,87.42,87.34,87.34,46400.0,69.1613,69.1692,69.1059,69.1059,46400.0
2013-03-20 13:50:00,87.34,87.37,87.31,87.36,43300.0,69.1059,69.1296,69.0821,69.1217,43300.0
2013-03-20 13:55:00,87.36,87.43,87.35,87.41,36700.0,69.1217,69.1771,69.1138,69.1613,36700.0
2013-03-20 14:00:00,87.41,87.47,87.25,87.28,74700.0,69.1613,69.2087,69.0347,69.0584,74700.0
2013-03-20 14:05:00,87.27,87.39,87.27,87.28,30300.0,69.0505,69.1454,69.0505,69.0584,30300.0
2013-03-20 14:10:00,87.29,87.35,87.23,87.26,50000.0,69.0663,69.1138,69.0189,69.0426,50000.0
2013-03-20 14:15:00,87.29,87.41,87.26,87.33,43200.0,69.0663,69.1613,69.0426,69.098,43200.0
2013-03-20 14:20:00,87.33,87.66,87.3,87.64,58700.0,69.098,69.3591,69.0742,69.3433,58700.0
2013-03-20 14:25:00,87.64,87.73,87.57,87.72,69600.0,69.3433,69.4145,69.2879,69.4066,69600.0
2013-03-20 14:30:00,87.72,87.82,87.65,87.66,79000.0,69.4066,69.4857,69.3512,69.3591,79000.0
2013-03-20 14:35:00,87.65,87.75,87.62,87.75,37600.0,69.3512,69.4303,69.3274,69.4303,37600.0
2013-03-20 14:40:00,87.75,87.75,87.66,87.7,36900.0,69.4303,69.4303,69.3591,69.3907,36900.0
2013-03-20 14:45:00,87.7,87.8,87.64,87.69,59400.0,69.3907,69.4699,69.3433,69.3828,59400.0
2013-03-20 14:50:00,87.69,87.81,87.65,87.74,44400.0,69.3828,69.4778,69.3512,69.4224,44400.0
2013-03-20 14:55:00,87.75,87.77,87.61,87.66,36100.0,69.4303,69.4461,69.3195,69.3591,36100.0
2013-03-20 15:00:00,87.66,87.67,87.49,87.55,61800.0,69.3591,69.367,69.2246,69.272,61800.0
2013-03-20 15:05:00,87.55,87.71,87.55,87.7,31100.0,69.272,69.3986,69.272,69.3907,31100.0
2013-03-20 15:10:00,87.7,87.85,87.69,87.79,52100.0,69.3907,69.5094,69.3828,69.4619,52100.0
2013-03-20 15:15:00,87.78,87.79,87.67,87.68,49600.0,69.454,69.4619,69.367,69.3749,49600.0
2013-03-20 15:20:00,87.68,87.78,87.67,87.78,40900.0,69.3749,69.454,69.367,69.454,40900.0
2013-03-20 15:25:00,87.79,87.84,87.63,87.77,86200.0,69.4619,69.5015,69.3353,69.4461,86200.0
2013-03-20 15:30:00,87.76,87.77,87.69,87.73,102300.0,69.4382,69.4461,69.3828,69.4145,102300.0
2013-03-20 15:35:00,87.72,87.8,87.68,87.79,104800.0,69.4066,69.4699,69.3749,69.4619,104800.0
2013-03-20 15:40:00,87.79,87.93,87.78,87.93,84700.0,69.4619,69.5727,69.454,69.5727,84700.0
2013-03-20 15:45:00,87.93,87.96,87.86,87.92,122000.0,69.5727,69.5964,69.5173,69.5648,122000.0
2013-03-20 15:50:00,87.92,87.92,87.7,87.7,138300.0,69.5648,69.5648,69.3907,69.3907,138300.0
2013-03-20 15:55:00,87.7,87.81,87.59,87.74,266000.0,69.3907,69.4778,69.3037,69.4224,266000.0
2013-03-21 09:30:00,87.17,87.55,87.16,87.54,113000.0,68.9714,69.272,68.9635,69.2641,113000.0
2013-03-21 09:35:00,87.54,87.84,87.4,87.84,66800.0,69.2641,69.5015,69.1534,69.5015,66800.0
2013-03-21 09:40:00,87.84,87.91,87.41,87.56,47400.0,69.5015,69.5569,69.1613,69.28,47400.0
2013-03-21 09:45:00,87.6,87.65,87.42,87.54,34300.0,69.3116,69.3512,69.1692,69.2641,34300.0
2013-03-21 09:50:00,87.53,87.68,87.51,87.63,21000.0,69.2562,69.3749,69.2404,69.3353,21000.0
2013-03-21 09:55:00,87.63,87.94,87.62,87.91,31800.0,69.3353,69.5806,69.3274,69.5569,31800.0
2013-03-21 10:00:00,87.92,87.97,87.82,87.85,47900.0,69.5648,69.6044,69.4857,69.5094,47900.0
2013-03-21 10:05:00,87.85,87.85,87.57,87.68,34200.0,69.5094,69.5094,69.2879,69.3749,34200.0
2013-03-21 10:10:00,87.65,87.7,87.61,87.67,18700.0,69.3512,69.3907,69.3195,69.367,18700.0
2013-03-21 10:15:00,87.68,87.68,87.38,87.44,23800.0,69.3749,69.3749,69.1375,69.185,23800.0
2013-03-21 10:20:00,87.44,87.67,87.4,87.66,49400.0,69.185,69.367,69.1534,69.3591,49400.0
2013-03-21 10:25:00,87.67,87.71,87.6,87.64,29400.0,69.367,69.3986,69.3116,69.3433,29400.0
2013-03-21 10:30:00,87.66,87.66,87.47,87.6,29100.0,69.3591,69.3591,69.2087,69.3116,29100.0
2013-03-21 10:35:00,87.59,87.6,87.35,87.35,33400.0,69.3037,69.3116,69.1138,69.1138,33400.0
2013-03-21 10:40:00,87.35,87.49,87.35,87.36,15500.0,69.1138,69.2246,69.1138,69.1217,15500.0
2013-03-21 10:45:00,87.34,87.39,87.26,87.26,29000.0,69.1059,69.1454,69.0426,69.0426,29000.0
2013-03-21 10:50:00,87.26,87.29,87.19,87.23,36700.0,69.0426,69.0663,68.9872,69.0189,36700.0
2013-03-21 10:55:00,87.23,87.26,87.13,87.16,52800.0,69.0189,69.0426,68.9397,68.9635,52800.0
2013-03-21 11:00:00,87.17,87.17,87.04,87.1,43900.0,68.9714,68.9714,68.8685,68.916,43900.0
2013-03-21 11:05:00,87.09,87.09,86.92,87.03,108400.0,68.9081,68.9081,68.7736,68.8606,108400.0
2013-03-21 11:10:00,87.05,87.05,86.85,86.89,29800.0,68.8764,68.8764,68.7182,68.7498,29800.0
2013-03-21 11:15:00,86.89,87.03,86.89,87.03,18900.0,68.7498,68.8606,68.7498,68.8606,18900.0
2013-03-21 11:20:00,87.04,87.15,87.03,87.14,26500.0,68.8685,68.9556,68.8606,68.9476,26500.0
2013-03-21 11:25:00,87.15,87.21,87.02,87.05,16800.0,68.9556,69.003,68.8527,68.8764,16800.0
2013-03-21 11:30:00,87.07,87.1,87.01,87.04,19700.0,68.8923,68.916,68.8448,68.8685,19700.0
2013-03-21 11:35:00,87.03,87.2,87.03,87.12,15500.0,68.8606,68.9951,68.8606,68.9318,15500.0
2013-03-21 11:40:00,87.12,87.3,87.12,87.21,25800.0,68.9318,69.0742,68.9318,69.003,25800.0
2013-03-21 11:45:00,87.2,87.21,87.08,87.11,15100.0,68.9951,69.003,68.9002,68.9239,15100.0
2013-03-21 11:50:00,87.1,87.12,87.05,87.05,18300.0,68.916,68.9318,68.8764,68.8764,18300.0
2013-03-21 11:55:00,87.06,87.08,87.0,87.02,24900.0,68.8843,68.9002,68.8369,68.8527,24900.0
2013-03-21 12:00:00,87.02,87.11,87.02,87.09,22000.0,68.8527,68.9239,68.8527,68.9081,22000.0
2013-03-21 12:05:00,87.09,87.15,87.06,87.08,17300.0,68.9081,68.9556,68.8843,68.9002,17300.0
2013-03-21 12:10:00,87.07,87.15,87.05,87.14,23800.0,68.8923,68.9556,68.8764,68.9476,23800.0
2013-03-21 12:15:00,87.13,87.15,87.06,87.13,38900.0,68.9397,68.9556,68.8843,68.9397,38900.0
2013-03-21 12:20:00,87.14,87.14,87.08,87.13,11800.0,68.9476,68.9476,68.9002,68.9397,11800.0
2013-03-21 12:25:00,87.13,87.19,87.13,87.18,39600.0,68.9397,68.9872,68.9397,68.9793,39600.0
2013-03-21 12:30:00,87.18,87.23,87.13,87.21,27100.0,68.9793,69.0189,68.9397,69.003,27100.0
2013-03-21 12:35:00,87.22,87.3,87.22,87.29,15900.0,69.0109,69.0742,69.0109,69.0663,15900.0
2013-03-21 12:40:00,87.3,87.36,87.29,87.29,34000.0,69.0742,69.1217,69.0663,69.0663,34000.0
2013-03-21 12:45:00,87.29,87.37,87.26,87.37,73400.0,69.0663,69.1296,69.0426,69.1296,73400.0
2013-03-21 12:50:00,87.37,87.37,87.27,87.29,27600.0,69.1296,69.1296,69.0505,69.0663,27600.0
2013-03-21 12:55:00,87.29,87.39,87.27,87.35,21300.0,69.0663,69.1454,69.0505,69.1138,21300.0
2013-03-21 13:00:00,87.34,87.38,87.29,87.35,26400.0,69.1059,69.1375,69.0663,69.1138,26400.0
2013-03-21 13:05:00,87.34,87.41,87.32,87.34,16500.0,69.1059,69.1613,69.0901,69.1059,16500.0
2013-03-21 13:10:00,87.34,87.37,87.31,87.31,16100.0,69.1059,69.1296,69.0821,69.0821,16100.0
2013-03-21 13:15:00,87.31,87.31,87.13,87.13,30700.0,69.0821,69.0821,68.9397,68.9397,30700.0
2013-03-21 13:20:00,87.11,87.16,87.0,87.0,21200.0,68.9239,68.9635,68.8369,68.8369,21200.0
2013-03-21 13:25:00,87.02,87.13,87.01,87.1,14100.0,68.8527,68.9397,68.8448,68.916,14100.0
2013-03-21 13:30:00,87.1,87.14,86.94,86.96,39800.0,68.916,68.9476,68.7894,68.8052,39800.0
2013-03-21 13:35:00,86.96,87.07,86.94,87.05,21100.0,68.8052,68.8923,68.7894,68.8764,21100.0
2013-03-21 13:40:00,87.07,87.07,86.95,86.96,23900.0,68.8923,68.8923,68.7973,68.8052,23900.0
2013-03-21 13:45:00,86.95,87.05,86.93,87.0,15500.0,68.7973,68.8764,68.7815,68.8369,15500.0
2013-03-21 13:50:00,86.99,87.05,86.98,87.0,17500.0,68.829,68.8764,68.821,68.8369,17500.0
2013-03-21 13:55:00,87.0,87.01,86.92,86.96,18600.0,68.8369,68.8448,68.7736,68.8052,18600.0
2013-03-21 14:00:00,86.96,86.96,86.76,86.81,45200.0,68.8052,68.8052,68.647,68.6865,45200.0
2013-03-21 14:05:00,86.81,86.84,86.65,86.83,38700.0,68.6865,68.7103,68.5599,68.7024,38700.0
2013-03-21 14:10:00,86.83,87.05,86.8,86.93,24100.0,68.7024,68.8764,68.6786,68.7815,24100.0
2013-03-21 14:15:00,86.93,87.05,86.88,86.93,16600.0,68.7815,68.8764,68.7419,68.7815,16600.0
2013-03-21 14:20:00,86.94,86.97,86.84,86.89,33000.0,68.7894,68.8131,68.7103,68.7498,33000.0
2013-03-21 14:25:00,86.91,87.03,86.86,86.87,22700.0,68.7657,68.8606,68.7261,68.734,22700.0
2013-03-21 14:30:00,86.9,86.96,86.9,86.94,13900.0,68.7577,68.8052,68.7577,68.7894,13900.0
2013-03-21 14:35:00,86.93,86.96,86.84,86.88,21700.0,68.7815,68.8052,68.7103,68.7419,21700.0
2013-03-21 14:40:00,86.88,86.96,86.87,86.95,19400.0,68.7419,68.8052,68.734,68.7973,19400.0
2013-03-21 14:45:00,86.96,86.97,86.87,86.9,29700.0,68.8052,68.8131,68.734,68.7577,29700.0
2013-03-21 14:50:00,86.9,86.92,86.86,86.86,13600.0,68.7577,68.7736,68.7261,68.7261,13600.0
2013-03-21 14:55:00,86.86,86.91,86.86,86.87,14300.0,68.7261,68.7657,68.7261,68.734,14300.0
2013-03-21 15:00:00,86.88,86.99,86.88,86.97,28900.0,68.7419,68.829,68.7419,68.8131,28900.0
2013-03-21 15:05:00,86.98,86.98,86.9,86.96,20100.0,68.821,68.821,68.7577,68.8052,20100.0
2013-03-21 15:10:00,86.95,86.98,86.93,86.93,21700.0,68.7973,68.821,68.7815,68.7815,21700.0
2013-03-21 15:15:00,86.93,86.93,86.76,86.76,27800.0,68.7815,68.7815,68.647,68.647,27800.0
2013-03-21 15:20:00,86.76,86.89,86.76,86.88,23800.0,68.647,68.7498,68.647,68.7419,23800.0
2013-03-21 15:25:00,86.88,86.96,86.88,86.94,24000.0,68.7419,68.8052,68.7419,68.7894,24000.0
2013-03-21 15:30:00,86.94,86.97,86.88,86.95,29700.0,68.7894,68.8131,68.7419,68.7973,29700.0
2013-03-21 15:35:00,86.95,86.95,86.86,86.91,31200.0,68.7973,68.7973,68.7261,68.7657,31200.0
2013-03-21 15:40:00,86.91,86.95,86.83,86.83,55000.0,68.7657,68.7973,68.7024,68.7024,55000.0
2013-03-21 15:45:00,86.83,86.91,86.77,86.91,62400.0,68.7024,68.7657,68.6549,68.7657,62400.0
2013-03-21 15:50:00,86.89,86.95,86.83,86.89,73100.0,68.7498,68.7973,68.7024,68.7498,73100.0
2013-03-21 15:55:00,86.89,86.93,86.84,86.89,142600.0,68.7498,68.7815,68.7103,68.7498,142600.0
2013-03-22 09:30:00,87.5,87.95,87.32,87.83,120200.0,69.2325,69.5885,69.0901,69.4936,120200.0
2013-03-22 09:35:00,87.86,87.86,87.59,87.61,32600.0,69.5173,69.5173,69.3037,69.3195,32600.0
2013-03-22 09:40:00,87.65,87.65,87.52,87.59,35300.0,69.3512,69.3512,69.2483,69.3037,35300.0
2013-03-22 09:45:00,87.6,87.7,87.45,87.47,35800.0,69.3116,69.3907,69.1929,69.2087,35800.0
2013-03-22 09:50:00,87.48,87.6,87.37,87.57,42300.0,69.2167,69.3116,69.1296,69.2879,42300.0
2013-03-22 09:55:00,87.58,87.58,87.38,87.51,30500.0,69.2958,69.2958,69.1375,69.2404,30500.0
2013-03-22 10:00:00,87.51,87.65,87.51,87.61,21500.0,69.2404,69.3512,69.2404,69.3195,21500.0
2013-03-22 10:05:00,87.59,87.74,87.56,87.73,37700.0,69.3037,69.4224,69.28,69.4145,37700.0
2013-03-22 10:10:00,87.73,87.86,87.59,87.81,82800.0,69.4145,69.5173,69.3037,69.4778,82800.0
2013-03-22 10:15:00,87.79,87.8,87.68,87.76,37400.0,69.4619,69.4699,69.3749,69.4382,37400.0
2013-03-22 10:20:00,87.78,87.84,87.73,87.81,59600.0,69.454,69.5015,69.4145,69.4778,59600.0
2013-03-22 10:25:00,87.81,87.86,87.8,87.84,32100.0,69.4778,69.5173,69.4699,69.5015,32100.0
2013-03-22 10:30:00,87.84,87.86,87.8,87.81,17900.0,69.5015,69.5173,69.4699,69.4778,17900.0
2013-03-22 10:35:00,87.81,87.83,87.77,87.77,13300.0,69.4778,69.4936,69.4461,69.4461,13300.0
2013-03-22 10:40:00,87.77,87.78,87.57,87.61,47700.0,69.4461,69.454,69.2879,69.3195,47700.0
2013-03-22 10:45:00,87.59,87.75,87.58,87.61,31100.0,69.3037,69.4303,69.2958,69.3195,31100.0
2013-03-22 10:50:00,87.62,87.68,87.55,87.62,17000.0,69.3274,69.3749,69.272,69.3274,17000.0
2013-03-22 10:55:00,87.63,87.72,87.61,87.68,22300.0,69.3353,69.4066,69.3195,69.3749,22300.0
2013-03-22 11:00:00,87.67,87.8,87.65,87.73,17900.0,69.367,69.4699,69.3512,69.4145,17900.0
2013-03-22 11:05:00,87.72,87.79,87.67,87.72,23800.0,69.4066,69.4619,69.367,69.4066,23800.0
2013-03-22 11:10:00,87.73,87.77,87.7,87.74,21600.0,69.4145,69.4461,69.3907,69.4224,21600.0
2013-03-22 11:15:00,87.75,87.81,87.74,87.77,16600.0,69.4303,69.4778,69.4224,69.4461,16600.0
2013-03-22 11:20:00,87.77,87.77,87.66,87.71,19300.0,69.4461,69.4461,69.3591,69.3986,19300.0
2013-03-22 11:25:00,87.7,87.73,87.63,87.7,30000.0,69.3907,69.4145,69.3353,69.3907,30000.0
2013-03-22 11:30:00,87.69,87.73,87.66,87.69,18200.0,69.3828,69.4145,69.3591,69.3828,18200.0
2013-03-22 11:35:00,87.7,87.72,87.64,87.67,21600.0,69.3907,69.4066,69.3433,69.367,21600.0
2013-03-22 11:40:00,87.69,87.69,87.55,87.56,16600.0,69.3828,69.3828,69.272,69.28,16600.0
2013-03-22 11:45:00,87.56,87.59,87.5,87.53,13600.0,69.28,69.3037,69.2325,69.2562,13600.0
2013-03-22 11:50:00,87.53,87.57,87.43,87.53,29800.0,69.2562,69.2879,69.1771,69.2562,29800.0
2013-03-22 11:55:00,87.51,87.55,87.47,87.52,18100.0,69.2404,69.272,69.2087,69.2483,18100.0
2013-03-22 12:00:00,87.54,87.58,87.53,87.53,16000.0,69.2641,69.2958,69.2562,69.2562,16000.0
2013-03-22 12:05:00,87.53,87.58,87.52,87.53,12800.0,69.2562,69.2958,69.2483,69.2562,12800.0
2013-03-22 12:10:00,87.53,87.59,87.47,87.52,20300.0,69.2562,69.3037,69.2087,69.2483,20300.0
2013-03-22 12:15:00,87.51,87.66,87.49,87.62,20400.0,69.2404,69.3591,69.2246,69.3274,20400.0
2013-03-22 12:20:00,87.64,87.66,87.55,87.64,10700.0,69.3433,69.3591,69.272,69.3433,10700.0
2013-03-22 12:25:00,87.63,87.66,87.6,87.63,15400.0,69.3353,69.3591,69.3116,69.3353,15400.0
2013-03-22 12:30:00,87.64,87.67,87.59,87.66,19000.0,69.3433,69.367,69.3037,69.3591,19000.0
2013-03-22 12:35:00,87.64,87.69,87.63,87.69,28700.0,69.3433,69.3828,69.3353,69.3828,28700.0
2013-03-22 12:40:00,87.68,87.71,87.62,87.71,11800.0,69.3749,69.3986,69.3274,69.3986,11800.0
2013-03-22 12:45:00,87.72,87.74,87.68,87.7,11400.0,69.4066,69.4224,69.3749,69.3907,11400.0
2013-03-22 12:50:00,87.69,87.72,87.64,87.71,8900.0,69.3828,69.4066,69.3433,69.3986,8900.0
2013-03-22 12:55:00,87.71,87.89,87.69,87.89,59000.0,69.3986,69.5411,69.3828,69.5411,59000.0
2013-03-22 13:00:00,87.86,87.95,87.83,87.95,62800.0,69.5173,69.5885,69.4936,69.5885,62800.0
2013-03-22 13:05:00,87.93,88.04,87.9,88.01,31000.0,69.5727,69.6597,69.549,69.636,31000.0
2013-03-22 13:10:00,88.01,88.1,87.94,87.95,29800.0,69.636,69.7072,69.5806,69.5885,29800.0
2013-03-22 13:15:00,87.96,88.09,87.96,88.05,43300.0,69.5964,69.6993,69.5964,69.6677,43300.0
2013-03-22 13:20:00,88.08,88.15,88.05,88.09,29300.0,69.6914,69.7468,69.6677,69.6993,29300.0
2013-03-22 13:25:00,88.1,88.17,88.07,88.15,22500.0,69.7072,69.7626,69.6835,69.7468,22500.0
2013-03-22 13:30:00,88.16,88.23,88.08,88.21,64200.0,69.7547,69.8101,69.6914,69.7943,64200.0
2013-03-22 13:35:00,88.2,88.39,88.2,88.24,81400.0,69.7863,69.9367,69.7863,69.818,81400.0
2013-03-22 13:40:00,88.24,88.27,88.2,88.2,20500.0,69.818,69.8417,69.7863,69.7863,20500.0
2013-03-22 13:45:00,88.22,88.23,88.16,88.21,11200.0,69.8022,69.8101,69.7547,69.7943,11200.0
2013-03-22 13:50:00,88.23,88.3,88.23,88.3,22000.0,69.8101,69.8655,69.8101,69.8655,22000.0
2013-03-22 13:55:00,88.29,88.29,88.18,88.21,15000.0,69.8576,69.8576,69.7705,69.7943,15000.0
2013-03-22 14:00:00,88.21,88.22,88.09,88.11,24900.0,69.7943,69.8022,69.6993,69.7151,24900.0
2013-03-22 14:05:00,88.12,88.14,88.08,88.09,9000.0,69.723,69.7389,69.6914,69.6993,9000.0
2013-03-22 14:10:00,88.09,88.11,88.06,88.06,25800.0,69.6993,69.7151,69.6756,69.6756,25800.0
2013-03-22 14:15:00,88.06,88.06,88.0,88.06,23900.0,69.6756,69.6756,69.6281,69.6756,23900.0
2013-03-22 14:20:00,88.06,88.1,87.98,88.09,24300.0,69.6756,69.7072,69.6123,69.6993,24300.0
2013-03-22 14:25:00,88.09,88.09,88.01,88.04,7800.0,69.6993,69.6993,69.636,69.6597,7800.0
2013-03-22 14:30:00,88.03,88.04,87.97,87.99,17300.0,69.6518,69.6597,69.6044,69.6202,17300.0
2013-03-22 14:35:00,87.99,88.1,87.98,88.1,18800.0,69.6202,69.7072,69.6123,69.7072,18800.0
2013-03-22 14:40:00,88.11,88.11,88.03,88.08,13000.0,69.7151,69.7151,69.6518,69.6914,13000.0
2013-03-22 14:45:00,88.08,88.09,87.99,88.0,23400.0,69.6914,69.6993,69.6202,69.6281,23400.0
2013-03-22 14:50:00,87.99,88.01,87.94,88.01,15300.0,69.6202,69.636,69.5806,69.636,15300.0
2013-03-22 14:55:00,88.01,88.01,87.88,87.9,20100.0,69.636,69.636,69.5331,69.549,20100.0
2013-03-22 15:00:00,87.88,87.93,87.83,87.85,37200.0,69.5331,69.5727,69.4936,69.5094,37200.0
2013-03-22 15:05:00,87.86,87.86,87.8,87.85,15400.0,69.5173,69.5173,69.4699,69.5094,15400.0
2013-03-22 15:10:00,87.86,87.89,87.84,87.85,24800.0,69.5173,69.5411,69.5015,69.5094,24800.0
2013-03-22 15:15:00,87.85,87.87,87.79,87.79,17000.0,69.5094,69.5252,69.4619,69.4619,17000.0
2013-03-22 15:20:00,87.8,87.8,87.61,87.62,66800.0,69.4699,69.4699,69.3195,69.3274,66800.0
2013-03-22 15:25:00,87.62,87.71,87.59,87.7,46100.0,69.3274,69.3986,69.3037,69.3907,46100.0
2013-03-22 15:30:00,87.7,87.74,87.69,87.7,25900.0,69.3907,69.4224,69.3828,69.3907,25900.0
2013-03-22 15:35:00,87.7,87.7,87.65,87.7,38100.0,69.3907,69.3907,69.3512,69.3907,38100.0
2013-03-22 15:40:00,87.7,87.71,87.67,87.7,37600.0,69.3907,69.3986,69.367,69.3907,37600.0
2013-03-22 15:45:00,87.69,87.69,87.61,87.62,39400.0,69.3828,69.3828,69.3195,69.3274,39400.0
2013-03-22 15:50:00,87.62,87.63,87.49,87.5,89800.0,69.3274,69.3353,69.2246,69.2325,89800.0
2013-03-22 15:55:00,87.5,87.71,87.47,87.7,174900.0,69.2325,69.3986,69.2087,69.3907,174900.0
2013-03-25 09:30:00,88.4,88.4,87.84,87.84,77000.0,69.9446,69.9446,69.5015,69.5015,77000.0
2013-03-25 09:35:00,87.84,87.86,87.61,87.67,49300.0,69.5015,69.5173,69.3195,69.367,49300.0
2013-03-25 09:40:00,87.7,87.95,87.7,87.83,48200.0,69.3907,69.5885,69.3907,69.4936,48200.0
2013-03-25 09:45:00,87.86,88.02,87.86,88.0,31800.0,69.5173,69.6439,69.5173,69.6281,31800.0
2013-03-25 09:50:00,87.98,88.04,87.84,87.84,25300.0,69.6123,69.6597,69.5015,69.5015,25300.0
2013-03-25 09:55:00,87.81,87.81,87.73,87.79,23500.0,69.4778,69.4778,69.4145,69.4619,23500.0
2013-03-25 10:00:00,87.8,87.91,87.79,87.79,21900.0,69.4699,69.5569,69.4619,69.4619,21900.0
2013-03-25 10:05:00,87.8,87.87,87.73,87.85,24800.0,69.4699,69.5252,69.4145,69.5094,24800.0
2013-03-25 10:10:00,87.83,87.83,87.61,87.66,27000.0,69.4936,69.4936,69.3195,69.3591,27000.0
2013-03-25 10:15:00,87.68,87.75,87.62,87.7,47800.0,69.3749,69.4303,69.3274,69.3907,47800.0
2013-03-25 10:20:00,87.71,87.71,87.45,87.51,44900.0,69.3986,69.3986,69.1929,69.2404,44900.0
2013-03-25 10:25:00,87.5,87.53,87.29,87.3,37300.0,69.2325,69.2562,69.0663,69.0742,37300.0
2013-03-25 10:30:00,87.29,87.31,87.21,87.28,38100.0,69.0663,69.0821,69.003,69.0584,38100.0
2013-03-25 10:35:00,87.28,87.33,87.24,87.29,27500.0,69.0584,69.098,69.0268,69.0663,27500.0
2013-03-25 10:40:00,87.28,87.31,87.14,87.19,22700.0,69.0584,69.0821,68.9476,68.9872,22700.0
2013-03-25 10:45:00,87.22,87.22,87.05,87.16,22200.0,69.0109,69.0109,68.8764,68.9635,22200.0
2013-03-25 10:50:00,87.13,87.19,87.05,87.05,77400.0,68.9397,68.9872,68.8764,68.8764,77400.0
2013-03-25 10:55:00,87.07,87.1,86.95,87.01,62300.0,68.8923,68.916,68.7973,68.8448,62300.0
2013-03-25 11:00:00,87.01,87.06,86.9,87.03,40000.0,68.8448,68.8843,68.7577,68.8606,40000.0
2013-03-25 11:05:00,87.04,87.07,86.98,87.06,24400.0,68.8685,68.8923,68.821,68.8843,24400.0
2013-03-25 11:10:00,87.07,87.08,86.96,87.02,22700.0,68.8923,68.9002,68.8052,68.8527,22700.0
2013-03-25 11:15:00,87.02,87.04,86.93,86.94,37300.0,68.8527,68.8685,68.7815,68.7894,37300.0
2013-03-25 11:20:00,86.93,87.04,86.92,87.0,32100.0,68.7815,68.8685,68.7736,68.8369,32100.0
2013-03-25 11:25:00,87.02,87.02,86.93,86.96,45800.0,68.8527,68.8527,68.7815,68.8052,45800.0
2013-03-25 11:30:00,86.96,87.14,86.93,87.09,23000.0,68.8052,68.9476,68.7815,68.9081,23000.0
2013-03-25 11:35:00,87.09,87.16,87.07,87.13,16000.0,68.9081,68.9635,68.8923,68.9397,16000.0
2013-03-25 11:40:00,87.11,87.18,87.08,87.15,21700.0,68.9239,68.9793,68.9002,68.9556,21700.0
2013-03-25 11:45:00,87.14,87.16,87.07,87.14,42900.0,68.9476,68.9635,68.8923,68.9476,42900.0
2013-03-25 11:50:00,87.16,87.17,87.07,87.1,40900.0,68.9635,68.9714,68.8923,68.916,40900.0
2013-03-25 11:55:00,87.09,87.11,87.01,87.03,18400.0,68.9081,68.9239,68.8448,68.8606,18400.0
2013-03-25 12:00:00,87.03,87.06,87.0,87.01,27800.0,68.8606,68.8843,68.8369,68.8448,27800.0
2013-03-25 12:05:00,87.01,87.04,86.99,87.02,28100.0,68.8448,68.8685,68.829,68.8527,28100.0
2013-03-25 12:10:00,87.02,87.03,86.98,87.03,31100.0,68.8527,68.8606,68.821,68.8606,31100.0
2013-03-25 12:15:00,87.02,87.03,86.99,87.0,22700.0,68.8527,68.8606,68.829,68.8369,22700.0
2013-03-25 12:20:00,87.0,87.01,86.97,87.0,41400.0,68.8369,68.8448,68.8131,68.8369,41400.0
2013-03-25 12:25:00,86.97,87.08,86.95,86.96,38200.0,68.8131,68.9002,68.7973,68.8052,38200.0
2013-03-25 12:30:00,86.96,86.99,86.91,86.95,30800.0,68.8052,68.829,68.7657,68.7973,30800.0
2013-03-25 12:35:00,86.96,86.97,86.88,86.88,18000.0,68.8052,68.8131,68.7419,68.7419,18000.0
2013-03-25 12:40:00,86.89,86.91,86.86,86.87,22000.0,68.7498,68.7657,68.7261,68.734,22000.0
2013-03-25 12:45:00,86.88,86.88,86.76,86.77,60700.0,68.7419,68.7419,68.647,68.6549,60700.0
2013-03-25 12:50:00,86.77,86.77,86.61,86.66,22700.0,68.6549,68.6549,68.5283,68.5679,22700.0
2013-03-25 12:55:00,86.64,86.7,86.57,86.59,25800.0,68.552,68.5995,68.4966,68.5125,25800.0
2013-03-25 13:00:00,86.58,86.59,86.5,86.58,31400.0,68.5046,68.5125,68.4413,68.5046,31400.0
2013-03-25 13:05:00,86.56,86.58,86.45,86.46,37600.0,68.4887,68.5046,68.4017,68.4096,37600.0
2013-03-25 13:10:00,86.48,86.54,86.43,86.45,22100.0,68.4254,68.4729,68.3859,68.4017,22100.0
2013-03-25 13:15:00,86.43,86.57,86.43,86.53,22700.0,68.3859,68.4966,68.3859,68.465,22700.0
2013-03-25 13:20:00,86.53,86.62,86.51,86.58,19600.0,68.465,68.5362,68.4492,68.5046,19600.0
2013-03-25 13:25:00,86.59,86.7,86.58,86.69,29000.0,68.5125,68.5995,68.5046,68.5916,29000.0
2013-03-25 13:30:00,86.69,86.7,86.6,86.61,14200.0,68.5916,68.5995,68.5204,68.5283,14200.0
2013-03-25 13:35:00,86.61,86.68,86.59,86.66,32900.0,68.5283,68.5837,68.5125,68.5679,32900.0
2013-03-25 13:40:00,86.66,86.74,86.65,86.74,19800.0,68.5679,68.6311,68.5599,68.6311,19800.0
2013-03-25 13:45:00,86.75,86.88,86.69,86.86,23700.0,68.6391,68.7419,68.5916,68.7261,23700.0
2013-03-25 13:50:00,86.86,86.96,86.83,86.86,32200.0,68.7261,68.8052,68.7024,68.7261,32200.0
2013-03-25 13:55:00,86.91,87.05,86.89,86.98,42900.0,68.7657,68.8764,68.7498,68.821,42900.0
2013-03-25 14:00:00,86.99,87.01,86.93,86.93,21800.0,68.829,68.8448,68.7815,68.7815,21800.0
2013-03-25 14:05:00,86.94,86.96,86.9,86.95,23500.0,68.7894,68.8052,68.7577,68.7973,23500.0
2013-03-25 14:10:00,86.96,87.0,86.89,86.9,22300.0,68.8052,68.8369,68.7498,68.7577,22300.0
2013-03-25 14:15:00,86.91,87.04,86.91,86.98,17900.0,68.7657,68.8685,68.7657,68.821,17900.0
2013-03-25 14:20:00,86.99,87.04,86.93,86.95,28500.0,68.829,68.8685,68.7815,68.7973,28500.0
2013-03-25 14:25:00,86.96,86.99,86.91,86.92,15800.0,68.8052,68.829,68.7657,68.7736,15800.0
2013-03-25 14:30:00,86.93,86.94,86.82,86.86,20700.0,68.7815,68.7894,68.6944,68.7261,20700.0
2013-03-25 14:35:00,86.87,86.9,86.79,86.86,19800.0,68.734,68.7577,68.6707,68.7261,19800.0
2013-03-25 14:40:00,86.84,86.95,86.81,86.94,22100.0,68.7103,68.7973,68.6865,68.7894,22100.0
2013-03-25 14:45:00,86.94,86.97,86.83,86.83,17500.0,68.7894,68.8131,68.7024,68.7024,17500.0
2013-03-25 14:50:00,86.84,86.86,86.79,86.84,15300.0,68.7103,68.7261,68.6707,68.7103,15300.0
2013-03-25 14:55:00,86.85,86.85,86.79,86.83,14100.0,68.7182,68.7182,68.6707,68.7024,14100.0
2013-03-25 15:00:00,86.83,86.83,86.71,86.77,23600.0,68.7024,68.7024,68.6074,68.6549,23600.0
2013-03-25 15:05:00,86.76,86.76,86.69,86.7,15400.0,68.647,68.647,68.5916,68.5995,15400.0
2013-03-25 15:10:00,86.7,86.87,86.68,86.85,68300.0,68.5995,68.734,68.5837,68.7182,68300.0
2013-03-25 15:15:00,86.85,86.89,86.77,86.78,37500.0,68.7182,68.7498,68.6549,68.6628,37500.0
2013-03-25 15:20:00,86.77,86.82,86.69,86.74,32100.0,68.6549,68.6944,68.5916,68.6311,32100.0
2013-03-25 15:25:00,86.74,86.81,86.68,86.77,27800.0,68.6311,68.6865,68.5837,68.6549,27800.0
2013-03-25 15:30:00,86.77,86.85,86.76,86.81,28200.0,68.6549,68.7182,68.647,68.6865,28200.0
2013-03-25 15:35:00,86.8,86.91,86.76,86.85,29500.0,68.6786,68.7657,68.647,68.7182,29500.0
2013-03-25 15:40:00,86.85,86.86,86.79,86.81,31000.0,68.7182,68.7261,68.6707,68.6865,31000.0
2013-03-25 15:45:00,86.8,86.81,86.7,86.72,50300.0,68.6786,68.6865,68.5995,68.6153,50300.0
2013-03-25 15:50:00,86.73,86.92,86.71,86.88,65700.0,68.6232,68.7736,68.6074,68.7419,65700.0
2013-03-25 15:55:00,86.88,87.0,86.87,86.9,99500.0,68.7419,68.8369,68.734,68.7577,99500.0
2013-03-26 09:30:00,86.68,86.85,86.26,86.41,73700.0,68.9845,69.1198,68.6503,68.7696,73700.0
2013-03-26 09:35:00,86.46,86.79,86.44,86.62,40800.0,68.8094,69.0721,68.7935,68.9368,40800.0
2013-03-26 09:40:00,86.63,86.82,86.59,86.82,34200.0,68.9447,69.0959,68.9129,69.0959,34200.0
2013-03-26 09:45:00,86.85,86.91,86.74,86.9,38500.0,69.1198,69.1676,69.0323,69.1596,38500.0
2013-03-26 09:50:00,86.91,86.92,86.85,86.88,28500.0,69.1676,69.1755,69.1198,69.1437,28500.0
2013-03-26 09:55:00,86.88,87.03,86.85,86.87,50400.0,69.1437,69.2631,69.1198,69.1357,50400.0
2013-03-26 10:00:00,86.85,86.91,86.72,86.89,85500.0,69.1198,69.1676,69.0164,69.1516,85500.0
2013-03-26 10:05:00,86.86,86.92,86.7,86.9,19300.0,69.1278,69.1755,69.0004,69.1596,19300.0
2013-03-26 10:10:00,86.89,87.04,86.86,86.99,23000.0,69.1516,69.271,69.1278,69.2312,23000.0
2013-03-26 10:15:00,86.98,86.98,86.79,86.85,21400.0,69.2233,69.2233,69.0721,69.1198,21400.0
2013-03-26 10:20:00,86.84,86.97,86.79,86.88,19800.0,69.1119,69.2153,69.0721,69.1437,19800.0
2013-03-26 10:25:00,86.89,86.95,86.79,86.84,32600.0,69.1516,69.1994,69.0721,69.1119,32600.0
2013-03-26 10:30:00,86.81,87.02,86.81,86.98,22800.0,69.088,69.2551,69.088,69.2233,22800.0
2013-03-26 10:35:00,86.95,87.01,86.87,86.88,28500.0,69.1994,69.2472,69.1357,69.1437,28500.0
2013-03-26 10:40:00,86.88,87.0,86.77,86.79,24300.0,69.1437,69.2392,69.0561,69.0721,24300.0
2013-03-26 10:45:00,86.77,86.92,86.77,86.87,20800.0,69.0561,69.1755,69.0561,69.1357,20800.0
2013-03-26 10:50:00,86.87,86.99,86.84,86.85,32200.0,69.1357,69.2312,69.1119,69.1198,32200.0
2013-03-26 10:55:00,86.88,86.98,86.8,86.91,11400.0,69.1437,69.2233,69.08,69.1676,11400.0
2013-03-26 11:00:00,86.91,86.92,86.81,86.84,8900.0,69.1676,69.1755,69.088,69.1119,8900.0
2013-03-26 11:05:00,86.85,86.91,86.8,86.87,40500.0,69.1198,69.1676,69.08,69.1357,40500.0
2013-03-26 11:10:00,86.87,86.93,86.83,86.84,12900.0,69.1357,69.1835,69.1039,69.1119,12900.0
2013-03-26 11:15:00,86.84,86.88,86.79,86.8,27200.0,69.1119,69.1437,69.0721,69.08,27200.0
2013-03-26 11:20:00,86.81,86.83,86.77,86.83,15900.0,69.088,69.1039,69.0561,69.1039,15900.0
2013-03-26 11:25:00,86.85,86.91,86.8,86.8,7700.0,69.1198,69.1676,69.08,69.08,7700.0
2013-03-26 11:30:00,86.78,86.93,86.78,86.81,30600.0,69.0641,69.1835,69.0641,69.088,30600.0
2013-03-26 11:35:00,86.82,86.86,86.8,86.84,9500.0,69.0959,69.1278,69.08,69.1119,9500.0
2013-03-26 11:40:00,86.85,86.95,86.85,86.95,20600.0,69.1198,69.1994,69.1198,69.1994,20600.0
2013-03-26 11:45:00,86.95,86.95,86.93,86.95,8600.0,69.1994,69.1994,69.1835,69.1994,8600.0
2013-03-26 11:50:00,86.95,87.0,86.88,86.93,47100.0,69.1994,69.2392,69.1437,69.1835,47100.0
2013-03-26 11:55:00,86.92,86.95,86.9,86.9,10100.0,69.1755,69.1994,69.1596,69.1596,10100.0
2013-03-26 12:00:00,86.9,87.0,86.9,86.96,7500.0,69.1596,69.2392,69.1596,69.2074,7500.0
2013-03-26 12:05:00,86.97,87.0,86.89,86.97,27000.0,69.2153,69.2392,69.1516,69.2153,27000.0
2013-03-26 12:10:00,86.95,86.97,86.85,86.89,10300.0,69.1994,69.2153,69.1198,69.1516,10300.0
2013-03-26 12:15:00,86.9,86.9,86.86,86.9,40800.0,69.1596,69.1596,69.1278,69.1596,40800.0
2013-03-26 12:20:00,86.87,86.91,86.75,86.77,16300.0,69.1357,69.1676,69.0402,69.0561,16300.0
2013-03-26 12:25:00,86.76,86.77,86.69,86.76,17500.0,69.0482,69.0561,68.9925,69.0482,17500.0
2013-03-26 12:30:00,86.74,86.78,86.67,86.67,9400.0,69.0323,69.0641,68.9766,68.9766,9400.0
2013-03-26 12:35:00,86.65,86.7,86.65,86.69,5500.0,68.9606,69.0004,68.9606,68.9925,5500.0
2013-03-26 12:40:00,86.69,86.76,86.68,86.73,6800.0,68.9925,69.0482,68.9845,69.0243,6800.0
2013-03-26 12:45:00,86.75,86.77,86.71,86.73,11100.0,69.0402,69.0561,69.0084,69.0243,11100.0
2013-03-26 12:50:00,86.73,86.81,86.69,86.79,14100.0,69.0243,69.088,68.9925,69.0721,14100.0
2013-03-26 12:55:00,86.81,86.83,86.78,86.81,16700.0,69.088,69.1039,69.0641,69.088,16700.0
2013-03-26 13:00:00,86.81,86.85,86.8,86.82,5300.0,69.088,69.1198,69.08,69.0959,5300.0
2013-03-26 13:05:00,86.84,86.84,86.79,86.84,6900.0,69.1119,69.1119,69.0721,69.1119,6900.0
2013-03-26 13:10:00,86.85,86.92,86.85,86.86,12900.0,69.1198,69.1755,69.1198,69.1278,12900.0
2013-03-26 13:15:00,86.87,86.89,86.84,86.87,8900.0,69.1357,69.1516,69.1119,69.1357,8900.0
2013-03-26 13:20:00,86.87,86.96,86.87,86.96,9000.0,69.1357,69.2074,69.1357,69.2074,9000.0
2013-03-26 13:25:00,86.93,86.97,86.92,86.92,14100.0,69.1835,69.2153,69.1755,69.1755,14100.0
2013-03-26 13:30:00,86.95,86.96,86.89,86.94,16100.0,69.1994,69.2074,69.1516,69.1914,16100.0
2013-03-26 13:35:00,86.92,87.0,86.88,86.95,37000.0,69.1755,69.2392,69.1437,69.1994,37000.0
2013-03-26 13:40:00,86.95,86.96,86.86,86.91,9900.0,69.1994,69.2074,69.1278,69.1676,9900.0
2013-03-26 13:45:00,86.94,86.95,86.86,86.91,8600.0,69.1914,69.1994,69.1278,69.1676,8600.0
2013-03-26 13:50:00,86.91,86.99,86.91,86.97,11800.0,69.1676,69.2312,69.1676,69.2153,11800.0
2013-03-26 13:55:00,86.97,86.98,86.94,86.96,13500.0,69.2153,69.2233,69.1914,69.2074,13500.0
2013-03-26 14:00:00,86.97,87.03,86.96,87.02,24400.0,69.2153,69.2631,69.2074,69.2551,24400.0
2013-03-26 14:05:00,87.02,87.03,86.96,86.98,15300.0,69.2551,69.2631,69.2074,69.2233,15300.0
2013-03-26 14:10:00,86.97,87.01,86.97,86.98,16400.0,69.2153,69.2472,69.2153,69.2233,16400.0
2013-03-26 14:15:00,86.98,87.06,86.98,87.05,30300.0,69.2233,69.2869,69.2233,69.279,30300.0
2013-03-26 14:20:00,87.05,87.1,87.03,87.09,36200.0,69.279,69.3188,69.2631,69.3108,36200.0
2013-03-26 14:25:00,87.08,87.09,87.05,87.05,15700.0,69.3029,69.3108,69.279,69.279,15700.0
2013-03-26 14:30:00,87.05,87.06,86.99,87.03,17000.0,69.279,69.2869,69.2312,69.2631,17000.0
2013-03-26 14:35:00,87.03,87.03,86.99,87.0,15700.0,69.2631,69.2631,69.2312,69.2392,15700.0
2013-03-26 14:40:00,86.99,87.0,86.95,87.0,19500.0,69.2312,69.2392,69.1994,69.2392,19500.0
2013-03-26 14:45:00,87.01,87.02,86.95,87.01,12600.0,69.2472,69.2551,69.1994,69.2472,12600.0
2013-03-26 14:50:00,87.01,87.04,86.97,87.02,24600.0,69.2472,69.271,69.2153,69.2551,24600.0
2013-03-26 14:55:00,87.02,87.05,87.0,87.02,21300.0,69.2551,69.279,69.2392,69.2551,21300.0
2013-03-26 15:00:00,87.02,87.09,87.01,87.06,23500.0,69.2551,69.3108,69.2472,69.2869,23500.0
2013-03-26 15:05:00,87.07,87.13,87.06,87.09,52100.0,69.2949,69.3427,69.2869,69.3108,52100.0
2013-03-26 15:10:00,87.1,87.17,87.07,87.12,25500.0,69.3188,69.3745,69.2949,69.3347,25500.0
2013-03-26 15:15:00,87.14,87.16,87.08,87.1,47400.0,69.3506,69.3665,69.3029,69.3188,47400.0
2013-03-26 15:20:00,87.1,87.15,87.09,87.14,32800.0,69.3188,69.3586,69.3108,69.3506,32800.0
2013-03-26 15:25:00,87.12,87.21,87.09,87.15,30700.0,69.3347,69.4063,69.3108,69.3586,30700.0
2013-03-26 15:30:00,87.17,87.21,87.16,87.2,38300.0,69.3745,69.4063,69.3665,69.3984,38300.0
2013-03-26 15:35:00,87.2,87.22,87.16,87.2,27100.0,69.3984,69.4143,69.3665,69.3984,27100.0
2013-03-26 15:40:00,87.2,87.23,87.16,87.22,19700.0,69.3984,69.4222,69.3665,69.4143,19700.0
2013-03-26 15:45:00,87.21,87.26,87.18,87.26,51200.0,69.4063,69.4461,69.3824,69.4461,51200.0
2013-03-26 15:50:00,87.25,87.25,87.16,87.23,103700.0,69.4382,69.4382,69.3665,69.4222,103700.0
2013-03-26 15:55:00,87.23,87.31,87.19,87.26,138100.0,69.4222,69.4859,69.3904,69.4461,138100.0
2013-03-27 09:30:00,86.9,86.93,86.4,86.46,58700.0,69.1596,69.1835,68.7617,68.8094,58700.0
2013-03-27 09:35:00,86.45,86.73,86.41,86.73,29100.0,68.8015,69.0243,68.7696,69.0243,29100.0
2013-03-27 09:40:00,86.74,86.92,86.68,86.92,44400.0,69.0323,69.1755,68.9845,69.1755,44400.0
2013-03-27 09:45:00,86.9,87.01,86.78,86.81,23500.0,69.1596,69.2472,69.0641,69.088,23500.0
2013-03-27 09:50:00,86.81,86.89,86.75,86.82,17300.0,69.088,69.1516,69.0402,69.0959,17300.0
2013-03-27 09:55:00,86.83,86.94,86.78,86.88,50100.0,69.1039,69.1914,69.0641,69.1437,50100.0
2013-03-27 10:00:00,86.87,87.05,86.79,87.04,48900.0,69.1357,69.279,69.0721,69.271,48900.0
2013-03-27 10:05:00,87.03,87.03,86.92,86.93,31100.0,69.2631,69.2631,69.1755,69.1835,31100.0
2013-03-27 10:10:00,86.94,86.96,86.83,86.84,24800.0,69.1914,69.2074,69.1039,69.1119,24800.0
2013-03-27 10:15:00,86.84,86.89,86.8,86.87,42200.0,69.1119,69.1516,69.08,69.1357,42200.0
2013-03-27 10:20:00,86.86,87.02,86.83,87.0,28000.0,69.1278,69.2551,69.1039,69.2392,28000.0
2013-03-27 10:25:00,86.98,87.09,86.98,87.03,26000.0,69.2233,69.3108,69.2233,69.2631,26000.0
2013-03-27 10:30:00,87.03,87.15,87.02,87.03,31000.0,69.2631,69.3586,69.2551,69.2631,31000.0
2013-03-27 10:35:00,87.03,87.07,86.95,87.07,25300.0,69.2631,69.2949,69.1994,69.2949,25300.0
2013-03-27 10:40:00,87.07,87.15,87.02,87.05,28000.0,69.2949,69.3586,69.2551,69.279,28000.0
2013-03-27 10:45:00,87.06,87.14,87.02,87.02,18500.0,69.2869,69.3506,69.2551,69.2551,18500.0
2013-03-27 10:50:00,87.01,87.01,86.92,86.94,48700.0,69.2472,69.2472,69.1755,69.1914,48700.0
2013-03-27 10:55:00,86.94,86.95,86.89,86.92,14600.0,69.1914,69.1994,69.1516,69.1755,14600.0
2013-03-27 11:00:00,86.9,87.0,86.9,86.96,17400.0,69.1596,69.2392,69.1596,69.2074,17400.0
2013-03-27 11:05:00,86.96,86.96,86.81,86.89,27600.0,69.2074,69.2074,69.088,69.1516,27600.0
2013-03-27 11:10:00,86.89,87.08,86.89,87.05,20200.0,69.1516,69.3029,69.1516,69.279,20200.0
2013-03-27 11:15:00,87.04,87.11,87.01,87.05,14300.0,69.271,69.3267,69.2472,69.279,14300.0
2013-03-27 11:20:00,87.04,87.09,86.97,87.06,16100.0,69.271,69.3108,69.2153,69.2869,16100.0
2013-03-27 11:25:00,87.06,87.06,86.98,87.02,6200.0,69.2869,69.2869,69.2233,69.2551,6200.0
2013-03-27 11:30:00,87.02,87.05,86.99,87.04,15900.0,69.2551,69.279,69.2312,69.271,15900.0
2013-03-27 11:35:00,87.04,87.05,86.96,87.01,14200.0,69.271,69.279,69.2074,69.2472,14200.0
2013-03-27 11:40:00,87.01,87.04,86.96,87.04,14500.0,69.2472,69.271,69.2074,69.271,14500.0
2013-03-27 11:45:00,87.05,87.06,86.98,87.03,21000.0,69.279,69.2869,69.2233,69.2631,21000.0
2013-03-27 11:50:00,87.07,87.08,86.98,86.98,13000.0,69.2949,69.3029,69.2233,69.2233,13000.0
2013-03-27 11:55:00,86.97,87.05,86.95,87.04,12000.0,69.2153,69.279,69.1994,69.271,12000.0
2013-03-27 12:00:00,87.05,87.07,87.01,87.07,50000.0,69.279,69.2949,69.2472,69.2949,50000.0
2013-03-27 12:05:00,87.07,87.07,87.01,87.06,7700.0,69.2949,69.2949,69.2472,69.2869,7700.0
2013-03-27 12:10:00,87.04,87.06,87.0,87.03,6500.0,69.271,69.2869,69.2392,69.2631,6500.0
2013-03-27 12:15:00,87.05,87.06,87.0,87.02,10300.0,69.279,69.2869,69.2392,69.2551,10300.0
2013-03-27 12:20:00,87.01,87.15,87.01,87.15,21400.0,69.2472,69.3586,69.2472,69.3586,21400.0
2013-03-27 12:25:00,87.14,87.15,87.07,87.1,22400.0,69.3506,69.3586,69.2949,69.3188,22400.0
2013-03-27 12:30:00,87.11,87.2,87.1,87.19,19600.0,69.3267,69.3984,69.3188,69.3904,19600.0
2013-03-27 12:35:00,87.19,87.33,87.18,87.31,22200.0,69.3904,69.5018,69.3824,69.4859,22200.0
2013-03-27 12:40:00,87.32,87.32,87.18,87.18,11300.0,69.4939,69.4939,69.3824,69.3824,11300.0
2013-03-27 12:45:00,87.16,87.24,87.16,87.22,16000.0,69.3665,69.4302,69.3665,69.4143,16000.0
2013-03-27 12:50:00,87.23,87.24,87.17,87.21,11600.0,69.4222,69.4302,69.3745,69.4063,11600.0
2013-03-27 12:55:00,87.21,87.23,87.19,87.22,9800.0,69.4063,69.4222,69.3904,69.4143,9800.0
2013-03-27 13:00:00,87.23,87.23,87.12,87.12,6100.0,69.4222,69.4222,69.3347,69.3347,6100.0
2013-03-27 13:05:00,87.1,87.11,87.0,87.0,31900.0,69.3188,69.3267,69.2392,69.2392,31900.0
2013-03-27 13:10:00,87.01,87.06,87.0,87.05,22700.0,69.2472,69.2869,69.2392,69.279,22700.0
2013-03-27 13:15:00,87.05,87.09,87.04,87.06,9900.0,69.279,69.3108,69.271,69.2869,9900.0
2013-03-27 13:20:00,87.07,87.09,87.04,87.09,15800.0,69.2949,69.3108,69.271,69.3108,15800.0
2013-03-27 13:25:00,87.12,87.15,87.1,87.12,12900.0,69.3347,69.3586,69.3188,69.3347,12900.0
2013-03-27 13:30:00,87.11,87.16,87.06,87.15,10400.0,69.3267,69.3665,69.2869,69.3586,10400.0
2013-03-27 13:35:00,87.16,87.19,87.11,87.12,9100.0,69.3665,69.3904,69.3267,69.3347,9100.0
2013-03-27 13:40:00,87.12,87.2,87.12,87.17,11300.0,69.3347,69.3984,69.3347,69.3745,11300.0
2013-03-27 13:45:00,87.17,87.2,87.15,87.16,7600.0,69.3745,69.3984,69.3586,69.3665,7600.0
2013-03-27 13:50:00,87.16,87.19,87.12,87.14,11000.0,69.3665,69.3904,69.3347,69.3506,11000.0
2013-03-27 13:55:00,87.13,87.21,87.12,87.21,10000.0,69.3427,69.4063,69.3347,69.4063,10000.0
2013-03-27 14:00:00,87.2,87.24,87.1,87.24,22700.0,69.3984,69.4302,69.3188,69.4302,22700.0
2013-03-27 14:05:00,87.25,87.33,87.24,87.33,21800.0,69.4382,69.5018,69.4302,69.5018,21800.0
2013-03-27 14:10:00,87.34,87.4,87.34,87.39,16100.0,69.5098,69.5575,69.5098,69.5496,16100.0
2013-03-27 14:15:00,87.39,87.41,87.34,87.38,9800.0,69.5496,69.5655,69.5098,69.5416,9800.0
2013-03-27 14:20:00,87.38,87.45,87.38,87.45,8700.0,69.5416,69.5973,69.5416,69.5973,8700.0
2013-03-27 14:25:00,87.43,87.47,87.4,87.46,34200.0,69.5814,69.6132,69.5575,69.6053,34200.0
2013-03-27 14:30:00,87.47,87.48,87.32,87.38,16500.0,69.6132,69.6212,69.4939,69.5416,16500.0
2013-03-27 14:35:00,87.37,87.41,87.35,87.38,14000.0,69.5337,69.5655,69.5177,69.5416,14000.0
2013-03-27 14:40:00,87.41,87.46,87.38,87.43,13200.0,69.5655,69.6053,69.5416,69.5814,13200.0
2013-03-27 14:45:00,87.43,87.45,87.37,87.37,13000.0,69.5814,69.5973,69.5337,69.5337,13000.0
2013-03-27 14:50:00,87.37,87.44,87.33,87.39,10000.0,69.5337,69.5894,69.5018,69.5496,10000.0
2013-03-27 14:55:00,87.39,87.44,87.37,87.43,14000.0,69.5496,69.5894,69.5337,69.5814,14000.0
2013-03-27 15:00:00,87.43,87.46,87.39,87.39,18900.0,69.5814,69.6053,69.5496,69.5496,18900.0
2013-03-27 15:05:00,87.38,87.46,87.36,87.39,22700.0,69.5416,69.6053,69.5257,69.5496,22700.0
2013-03-27 15:10:00,87.41,87.45,87.38,87.44,25200.0,69.5655,69.5973,69.5416,69.5894,25200.0
2013-03-27 15:15:00,87.43,87.43,87.33,87.34,14600.0,69.5814,69.5814,69.5018,69.5098,14600.0
2013-03-27 15:20:00,87.35,87.42,87.33,87.38,23800.0,69.5177,69.5735,69.5018,69.5416,23800.0
2013-03-27 15:25:00,87.38,87.46,87.37,87.41,22900.0,69.5416,69.6053,69.5337,69.5655,22900.0
2013-03-27 15:30:00,87.43,87.48,87.38,87.43,24400.0,69.5814,69.6212,69.5416,69.5814,24400.0
2013-03-27 15:35:00,87.42,87.48,87.39,87.46,42300.0,69.5735,69.6212,69.5496,69.6053,42300.0
2013-03-27 15:40:00,87.46,87.48,87.44,87.45,71500.0,69.6053,69.6212,69.5894,69.5973,71500.0
2013-03-27 15:45:00,87.46,87.47,87.4,87.42,45600.0,69.6053,69.6132,69.5575,69.5735,45600.0
2013-03-27 15:50:00,87.42,87.45,87.38,87.39,78300.0,69.5735,69.5973,69.5416,69.5496,78300.0
2013-03-27 15:55:00,87.39,87.5,87.37,87.47,147600.0,69.5496,69.6371,69.5337,69.6132,147600.0
2013-03-28 09:30:00,87.63,87.7,87.4,87.7,36200.0,69.7406,69.7963,69.5575,69.7963,36200.0
2013-03-28 09:35:00,87.74,87.82,87.63,87.64,16100.0,69.8281,69.8918,69.7406,69.7485,16100.0
2013-03-28 09:40:00,87.64,87.64,87.3,87.34,25000.0,69.7485,69.7485,69.4779,69.5098,25000.0
2013-03-28 09:45:00,87.34,87.56,87.32,87.5,25800.0,69.5098,69.6849,69.4939,69.6371,25800.0
2013-03-28 09:50:00,87.47,87.67,87.42,87.58,33800.0,69.6132,69.7724,69.5735,69.7008,33800.0
2013-03-28 09:55:00,87.58,87.63,87.41,87.42,49200.0,69.7008,69.7406,69.5655,69.5735,49200.0
2013-03-28 10:00:00,87.44,87.53,87.38,87.4,26800.0,69.5894,69.661,69.5416,69.5575,26800.0
2013-03-28 10:05:00,87.41,87.43,87.2,87.32,38300.0,69.5655,69.5814,69.3984,69.4939,38300.0
2013-03-28 10:10:00,87.31,87.43,87.27,87.4,24600.0,69.4859,69.5814,69.4541,69.5575,24600.0
2013-03-28 10:15:00,87.4,87.4,87.26,87.3,16500.0,69.5575,69.5575,69.4461,69.4779,16500.0
2013-03-28 10:20:00,87.33,87.45,87.32,87.38,20900.0,69.5018,69.5973,69.4939,69.5416,20900.0
2013-03-28 10:25:00,87.39,87.47,87.34,87.42,25800.0,69.5496,69.6132,69.5098,69.5735,25800.0
2013-03-28 10:30:00,87.44,87.55,87.43,87.51,15800.0,69.5894,69.6769,69.5814,69.6451,15800.0
2013-03-28 10:35:00,87.51,87.51,87.37,87.49,18700.0,69.6451,69.6451,69.5337,69.6292,18700.0
2013-03-28 10:40:00,87.5,87.5,87.42,87.48,12000.0,69.6371,69.6371,69.5735,69.6212,12000.0
2013-03-28 10:45:00,87.47,87.48,87.33,87.34,17700.0,69.6132,69.6212,69.5018,69.5098,17700.0
2013-03-28 10:50:00,87.34,87.39,87.32,87.39,12600.0,69.5098,69.5496,69.4939,69.5496,12600.0
2013-03-28 10:55:00,87.4,87.5,87.38,87.47,31700.0,69.5575,69.6371,69.5416,69.6132,31700.0
2013-03-28 11:00:00,87.46,87.56,87.46,87.49,21900.0,69.6053,69.6849,69.6053,69.6292,21900.0
2013-03-28 11:05:00,87.5,87.52,87.41,87.43,14300.0,69.6371,69.653,69.5655,69.5814,14300.0
2013-03-28 11:10:00,87.44,87.45,87.37,87.39,10600.0,69.5894,69.5973,69.5337,69.5496,10600.0
2013-03-28 11:15:00,87.4,87.42,87.37,87.4,9100.0,69.5575,69.5735,69.5337,69.5575,9100.0
2013-03-28 11:20:00,87.39,87.49,87.37,87.48,21700.0,69.5496,69.6292,69.5337,69.6212,21700.0
2013-03-28 11:25:00,87.47,87.56,87.47,87.55,27900.0,69.6132,69.6849,69.6132,69.6769,27900.0
2013-03-28 11:30:00,87.55,87.56,87.36,87.37,34000.0,69.6769,69.6849,69.5257,69.5337,34000.0
2013-03-28 11:35:00,87.38,87.42,87.26,87.33,29700.0,69.5416,69.5735,69.4461,69.5018,29700.0
2013-03-28 11:40:00,87.34,87.36,87.22,87.22,21300.0,69.5098,69.5257,69.4143,69.4143,21300.0
2013-03-28 11:45:00,87.22,87.29,87.19,87.29,12100.0,69.4143,69.47,69.3904,69.47,12100.0
2013-03-28 11:50:00,87.28,87.34,87.23,87.34,12400.0,69.462,69.5098,69.4222,69.5098,12400.0
2013-03-28 11:55:00,87.32,87.4,87.31,87.38,21700.0,69.4939,69.5575,69.4859,69.5416,21700.0
2013-03-28 12:00:00,87.37,87.42,86.93,87.0,156900.0,69.5337,69.5735,69.1835,69.2392,156900.0
2013-03-28 12:05:00,87.0,87.06,86.47,86.6,183000.0,69.2392,69.2869,68.8174,68.9209,183000.0
2013-03-28 12:10:00,86.59,86.6,85.91,86.2,322600.0,68.9129,68.9209,68.3717,68.6025,322600.0
2013-03-28 12:15:00,86.2,86.39,85.95,85.98,151700.0,68.6025,68.7537,68.4035,68.4274,151700.0
2013-03-28 12:20:00,85.98,86.07,85.83,85.93,86600.0,68.4274,68.499,68.308,68.3876,86600.0
2013-03-28 12:25:00,85.95,86.03,85.92,85.97,61400.0,68.4035,68.4672,68.3797,68.4195,61400.0
2013-03-28 12:30:00,85.97,86.11,85.92,86.09,123200.0,68.4195,68.5309,68.3797,68.515,123200.0
2013-03-28 12:35:00,86.11,86.25,86.05,86.24,77200.0,68.5309,68.6423,68.4831,68.6343,77200.0
2013-03-28 12:40:00,86.24,86.24,86.01,86.08,89000.0,68.6343,68.6343,68.4513,68.507,89000.0
2013-03-28 12:45:00,86.11,86.21,86.1,86.1,50100.0,68.5309,68.6105,68.5229,68.5229,50100.0
2013-03-28 12:50:00,86.1,86.16,86.04,86.12,60800.0,68.5229,68.5707,68.4752,68.5388,60800.0
2013-03-28 12:55:00,86.12,86.13,85.85,85.91,88000.0,68.5388,68.5468,68.324,68.3717,88000.0
2013-03-28 13:00:00,85.91,85.97,85.55,85.64,138300.0,68.3717,68.4195,68.0852,68.1568,138300.0
2013-03-28 13:05:00,85.64,85.65,85.35,85.35,148900.0,68.1568,68.1648,67.926,67.926,148900.0
2013-03-28 13:10:00,85.37,85.48,85.15,85.48,178400.0,67.942,68.0295,67.7669,68.0295,178400.0
2013-03-28 13:15:00,85.46,85.63,85.42,85.58,56100.0,68.0136,68.1489,67.9817,68.1091,56100.0
2013-03-28 13:20:00,85.59,85.74,85.5,85.56,71100.0,68.117,68.2364,68.0454,68.0932,71100.0
2013-03-28 13:25:00,85.56,85.63,85.36,85.4,69300.0,68.0932,68.1489,67.934,67.9658,69300.0
2013-03-28 13:30:00,85.38,85.56,85.25,85.27,89700.0,67.9499,68.0932,67.8465,67.8624,89700.0
2013-03-28 13:35:00,85.25,85.43,85.18,85.31,60900.0,67.8465,67.9897,67.7907,67.8942,60900.0
2013-03-28 13:40:00,85.31,85.44,85.3,85.42,32500.0,67.8942,67.9977,67.8862,67.9817,32500.0
2013-03-28 13:45:00,85.42,85.48,85.37,85.37,62200.0,67.9817,68.0295,67.942,67.942,62200.0
2013-03-28 13:50:00,85.37,85.48,85.36,85.43,43400.0,67.942,68.0295,67.934,67.9897,43400.0
2013-03-28 13:55:00,85.44,85.5,85.4,85.5,32300.0,67.9977,68.0454,67.9658,68.0454,32300.0
2013-03-28 14:00:00,85.5,85.65,85.49,85.55,54500.0,68.0454,68.1648,68.0375,68.0852,54500.0
2013-03-28 14:05:00,85.55,85.68,85.52,85.67,38900.0,68.0852,68.1887,68.0613,68.1807,38900.0
2013-03-28 14:10:00,85.68,85.7,85.64,85.68,63700.0,68.1887,68.2046,68.1568,68.1887,63700.0
2013-03-28 14:15:00,85.68,85.68,85.47,85.51,57600.0,68.1887,68.1887,68.0215,68.0534,57600.0
2013-03-28 14:20:00,85.52,85.69,85.52,85.61,39500.0,68.0613,68.1966,68.0613,68.133,39500.0
2013-03-28 14:25:00,85.61,85.65,85.59,85.63,34500.0,68.133,68.1648,68.117,68.1489,34500.0
2013-03-28 14:30:00,85.64,85.8,85.62,85.8,58800.0,68.1568,68.2842,68.1409,68.2842,58800.0
2013-03-28 14:35:00,85.8,85.87,85.78,85.79,56500.0,68.2842,68.3399,68.2683,68.2762,56500.0
2013-03-28 14:40:00,85.8,85.88,85.71,85.86,33400.0,68.2842,68.3478,68.2125,68.3319,33400.0
2013-03-28 14:45:00,85.86,86.06,85.86,86.05,52900.0,68.3319,68.4911,68.3319,68.4831,52900.0
2013-03-28 14:50:00,86.04,86.17,85.97,86.16,44400.0,68.4752,68.5786,68.4195,68.5707,44400.0
2013-03-28 14:55:00,86.16,86.16,86.06,86.07,35900.0,68.5707,68.5707,68.4911,68.499,35900.0
2013-03-28 15:00:00,86.07,86.2,86.06,86.19,62700.0,68.499,68.6025,68.4911,68.5946,62700.0
2013-03-28 15:05:00,86.19,86.22,86.12,86.16,60500.0,68.5946,68.6184,68.5388,68.5707,60500.0
2013-03-28 15:10:00,86.17,86.22,86.12,86.12,67600.0,68.5786,68.6184,68.5388,68.5388,67600.0
2013-03-28 15:15:00,86.11,86.18,86.1,86.15,49300.0,68.5309,68.5866,68.5229,68.5627,49300.0
2013-03-28 15:20:00,86.16,86.18,86.11,86.13,60200.0,68.5707,68.5866,68.5309,68.5468,60200.0
2013-03-28 15:25:00,86.14,86.18,86.01,86.13,52700.0,68.5548,68.5866,68.4513,68.5468,52700.0
2013-03-28 15:30:00,86.14,86.15,85.97,86.02,77800.0,68.5548,68.5627,68.4195,68.4593,77800.0
2013-03-28 15:35:00,86.02,86.03,85.97,86.0,79100.0,68.4593,68.4672,68.4195,68.4433,79100.0
2013-03-28 15:40:00,85.99,86.02,85.93,85.94,66700.0,68.4354,68.4593,68.3876,68.3956,66700.0
2013-03-28 15:45:00,85.95,86.06,85.93,85.94,87000.0,68.4035,68.4911,68.3876,68.3956,87000.0
2013-03-28 15:50:00,85.94,86.12,85.94,86.04,82300.0,68.3956,68.5388,68.3956,68.4752,82300.0
2013-03-28 15:55:00,86.04,86.09,85.94,85.98,244200.0,68.4752,68.515,68.3956,68.4274,244200.0
2013-04-01 09:30:00,86.02,86.19,85.55,85.55,115100.0,68.4593,68.5946,68.0852,68.0852,115100.0
2013-04-01 09:35:00,85.58,85.98,85.56,85.75,64100.0,68.1091,68.4274,68.0932,68.2444,64100.0
2013-04-01 09:40:00,85.76,85.77,85.46,85.46,70700.0,68.2523,68.2603,68.0136,68.0136,70700.0
2013-04-01 09:45:00,85.47,85.6,85.39,85.54,67500.0,68.0215,68.125,67.9579,68.0772,67500.0
2013-04-01 09:50:00,85.55,85.68,85.54,85.61,35000.0,68.0852,68.1887,68.0772,68.133,35000.0
2013-04-01 09:55:00,85.6,85.63,85.48,85.57,30300.0,68.125,68.1489,68.0295,68.1011,30300.0
2013-04-01 10:00:00,85.57,85.6,85.13,85.29,85300.0,68.1011,68.125,67.7509,67.8783,85300.0
2013-04-01 10:05:00,85.27,85.36,85.18,85.27,26900.0,67.8624,67.934,67.7907,67.8624,26900.0
2013-04-01 10:10:00,85.27,85.35,85.24,85.3,19200.0,67.8624,67.926,67.8385,67.8862,19200.0
2013-04-01 10:15:00,85.29,85.32,85.23,85.25,33400.0,67.8783,67.9022,67.8305,67.8465,33400.0
2013-04-01 10:20:00,85.24,85.3,85.24,85.25,15200.0,67.8385,67.8862,67.8385,67.8465,15200.0
2013-04-01 10:25:00,85.24,85.34,85.22,85.29,21900.0,67.8385,67.9181,67.8226,67.8783,21900.0
2013-04-01 10:30:00,85.28,85.28,85.13,85.24,34400.0,67.8703,67.8703,67.7509,67.8385,34400.0
2013-04-01 10:35:00,85.26,85.31,85.06,85.08,62800.0,67.8544,67.8942,67.6952,67.7112,62800.0
2013-04-01 10:40:00,85.08,85.14,85.01,85.07,27100.0,67.7112,67.7589,67.6554,67.7032,27100.0
2013-04-01 10:45:00,85.08,85.09,84.91,85.04,61400.0,67.7112,67.7191,67.5759,67.6793,61400.0
2013-04-01 10:50:00,85.03,85.03,84.91,84.93,22900.0,67.6714,67.6714,67.5759,67.5918,22900.0
2013-04-01 10:55:00,84.94,85.03,84.91,84.92,25100.0,67.5997,67.6714,67.5759,67.5838,25100.0
2013-04-01 11:00:00,84.91,84.97,84.87,84.96,40100.0,67.5759,67.6236,67.544,67.6157,40100.0
2013-04-01 11:05:00,84.97,85.02,84.94,85.02,19900.0,67.6236,67.6634,67.5997,67.6634,19900.0
2013-04-01 11:10:00,85.03,85.13,85.03,85.06,17800.0,67.6714,67.7509,67.6714,67.6952,17800.0
2013-04-01 11:15:00,85.05,85.06,85.02,85.03,8000.0,67.6873,67.6952,67.6634,67.6714,8000.0
2013-04-01 11:20:00,85.05,85.05,84.89,84.89,12400.0,67.6873,67.6873,67.5599,67.5599,12400.0
2013-04-01 11:25:00,84.88,85.08,84.87,85.06,17700.0,67.552,67.7112,67.544,67.6952,17700.0
2013-04-01 11:30:00,85.05,85.14,85.02,85.11,11000.0,67.6873,67.7589,67.6634,67.735,11000.0
2013-04-01 11:35:00,85.12,85.15,84.96,84.96,9000.0,67.743,67.7669,67.6157,67.6157,9000.0
2013-04-01 11:40:00,84.96,84.98,84.91,84.94,19700.0,67.6157,67.6316,67.5759,67.5997,19700.0
2013-04-01 11:45:00,84.92,84.95,84.91,84.94,17100.0,67.5838,67.6077,67.5759,67.5997,17100.0
2013-04-01 11:50:00,84.95,85.12,84.94,85.11,25600.0,67.6077,67.743,67.5997,67.735,25600.0
2013-04-01 11:55:00,85.11,85.12,85.08,85.11,12500.0,67.735,67.743,67.7112,67.735,12500.0
2013-04-01 12:00:00,85.1,85.11,85.01,85.05,13400.0,67.7271,67.735,67.6554,67.6873,13400.0
2013-04-01 12:05:00,85.05,85.12,85.04,85.11,7300.0,67.6873,67.743,67.6793,67.735,7300.0
2013-04-01 12:10:00,85.12,85.15,85.1,85.13,8500.0,67.743,67.7669,67.7271,67.7509,8500.0
2013-04-01 12:15:00,85.13,85.15,85.08,85.11,14000.0,67.7509,67.7669,67.7112,67.735,14000.0
2013-04-01 12:20:00,85.11,85.11,84.97,84.99,14100.0,67.735,67.735,67.6236,67.6395,14100.0
2013-04-01 12:25:00,84.99,85.05,84.95,84.98,17300.0,67.6395,67.6873,67.6077,67.6316,17300.0
2013-04-01 12:30:00,84.98,85.0,84.93,84.93,13500.0,67.6316,67.6475,67.5918,67.5918,13500.0
2013-04-01 12:35:00,84.92,84.98,84.92,84.97,10000.0,67.5838,67.6316,67.5838,67.6236,10000.0
2013-04-01 12:40:00,84.97,84.98,84.93,84.94,14600.0,67.6236,67.6316,67.5918,67.5997,14600.0
2013-04-01 12:45:00,84.93,85.0,84.89,84.99,32000.0,67.5918,67.6475,67.5599,67.6395,32000.0
2013-04-01 12:50:00,85.0,85.05,84.96,84.98,15600.0,67.6475,67.6873,67.6157,67.6316,15600.0
2013-04-01 12:55:00,84.98,85.06,84.97,85.06,6100.0,67.6316,67.6952,67.6236,67.6952,6100.0
2013-04-01 13:00:00,85.04,85.05,84.99,85.04,10400.0,67.6793,67.6873,67.6395,67.6793,10400.0
2013-04-01 13:05:00,85.05,85.1,85.05,85.06,16000.0,67.6873,67.7271,67.6873,67.6952,16000.0
2013-04-01 13:10:00,85.06,85.09,85.05,85.05,11600.0,67.6952,67.7191,67.6873,67.6873,11600.0
2013-04-01 13:15:00,85.05,85.08,85.0,85.07,11000.0,67.6873,67.7112,67.6475,67.7032,11000.0
2013-04-01 13:20:00,85.06,85.21,85.06,85.21,18600.0,67.6952,67.8146,67.6952,67.8146,18600.0
2013-04-01 13:25:00,85.2,85.28,85.2,85.28,12000.0,67.8067,67.8703,67.8067,67.8703,12000.0
2013-04-01 13:30:00,85.27,85.29,85.25,85.27,14800.0,67.8624,67.8783,67.8465,67.8624,14800.0
2013-04-01 13:35:00,85.26,85.36,85.26,85.36,17100.0,67.8544,67.934,67.8544,67.934,17100.0
2013-04-01 13:40:00,85.36,85.48,85.26,85.28,26400.0,67.934,68.0295,67.8544,67.8703,26400.0
2013-04-01 13:45:00,85.26,85.34,85.26,85.34,17700.0,67.8544,67.9181,67.8544,67.9181,17700.0
2013-04-01 13:50:00,85.33,85.38,85.33,85.33,22600.0,67.9101,67.9499,67.9101,67.9101,22600.0
2013-04-01 13:55:00,85.35,85.35,85.25,85.27,13000.0,67.926,67.926,67.8465,67.8624,13000.0
2013-04-01 14:00:00,85.28,85.38,85.26,85.26,11000.0,67.8703,67.9499,67.8544,67.8544,11000.0
2013-04-01 14:05:00,85.27,85.34,85.23,85.34,10600.0,67.8624,67.9181,67.8305,67.9181,10600.0
2013-04-01 14:10:00,85.33,85.35,85.25,85.35,13800.0,67.9101,67.926,67.8465,67.926,13800.0
2013-04-01 14:15:00,85.35,85.4,85.28,85.29,15200.0,67.926,67.9658,67.8703,67.8783,15200.0
2013-04-01 14:20:00,85.28,85.33,85.23,85.24,14200.0,67.8703,67.9101,67.8305,67.8385,14200.0
2013-04-01 14:25:00,85.25,85.3,85.24,85.25,13600.0,67.8465,67.8862,67.8385,67.8465,13600.0
2013-04-01 14:30:00,85.25,85.28,85.11,85.11,20700.0,67.8465,67.8703,67.735,67.735,20700.0
2013-04-01 14:35:00,85.12,85.18,85.1,85.1,9800.0,67.743,67.7907,67.7271,67.7271,9800.0
2013-04-01 14:40:00,85.1,85.16,85.1,85.1,8300.0,67.7271,67.7748,67.7271,67.7271,8300.0
2013-04-01 14:45:00,85.11,85.18,85.11,85.18,7200.0,67.735,67.7907,67.735,67.7907,7200.0
2013-04-01 14:50:00,85.16,85.21,85.1,85.17,11900.0,67.7748,67.8146,67.7271,67.7828,11900.0
2013-04-01 14:55:00,85.17,85.19,85.11,85.11,13700.0,67.7828,67.7987,67.735,67.735,13700.0
2013-04-01 15:00:00,85.11,85.22,85.05,85.17,22200.0,67.735,67.8226,67.6873,67.7828,22200.0
2013-04-01 15:05:00,85.18,85.21,85.07,85.08,14400.0,67.7907,67.8146,67.7032,67.7112,14400.0
2013-04-01 15:10:00,85.08,85.11,85.04,85.06,17400.0,67.7112,67.735,67.6793,67.6952,17400.0
2013-04-01 15:15:00,85.06,85.06,84.98,84.99,24100.0,67.6952,67.6952,67.6316,67.6395,24100.0
2013-04-01 15:20:00,84.98,85.03,84.96,84.97,29400.0,67.6316,67.6714,67.6157,67.6236,29400.0
2013-04-01 15:25:00,84.97,85.05,84.96,84.99,20700.0,67.6236,67.6873,67.6157,67.6395,20700.0
2013-04-01 15:30:00,84.99,85.04,84.91,84.97,34900.0,67.6395,67.6793,67.5759,67.6236,34900.0
2013-04-01 15:35:00,84.96,85.02,84.89,84.95,51800.0,67.6157,67.6634,67.5599,67.6077,51800.0
2013-04-01 15:40:00,84.96,85.0,84.9,85.0,36500.0,67.6157,67.6475,67.5679,67.6475,36500.0
2013-04-01 15:45:00,85.02,85.03,84.92,84.93,80800.0,67.6634,67.6714,67.5838,67.5918,80800.0
2013-04-01 15:50:00,84.94,85.0,84.91,84.92,49100.0,67.5997,67.6475,67.5759,67.5838,49100.0
2013-04-01 15:55:00,84.93,85.09,84.92,85.09,145100.0,67.5918,67.7191,67.5838,67.7191,145100.0
2013-04-02 09:30:00,85.28,85.41,85.02,85.18,69300.0,67.8703,67.9738,67.6634,67.7907,69300.0
2013-04-02 09:35:00,85.24,85.3,84.88,85.0,34100.0,67.8385,67.8862,67.552,67.6475,34100.0
2013-04-02 09:40:00,85.01,85.17,84.77,84.82,45800.0,67.6554,67.7828,67.4644,67.5042,45800.0
2013-04-02 09:45:00,84.81,84.9,84.72,84.87,58300.0,67.4963,67.5679,67.4246,67.544,58300.0
2013-04-02 09:50:00,84.85,85.01,84.72,84.74,43100.0,67.5281,67.6554,67.4246,67.4406,43100.0
2013-04-02 09:55:00,84.72,84.73,84.34,84.45,158000.0,67.4246,67.4326,67.1222,67.2098,158000.0
2013-04-02 10:00:00,84.45,84.67,84.42,84.63,77900.0,67.2098,67.3849,67.1859,67.353,77900.0
2013-04-02 10:05:00,84.61,84.74,84.59,84.73,39100.0,67.3371,67.4406,67.3212,67.4326,39100.0
2013-04-02 10:10:00,84.71,84.71,84.46,84.46,46700.0,67.4167,67.4167,67.2177,67.2177,46700.0
2013-04-02 10:15:00,84.45,84.46,84.34,84.45,25100.0,67.2098,67.2177,67.1222,67.2098,25100.0
2013-04-02 10:20:00,84.42,84.46,84.36,84.44,35100.0,67.1859,67.2177,67.1381,67.2018,35100.0
2013-04-02 10:25:00,84.45,84.45,84.26,84.28,33100.0,67.2098,67.2098,67.0586,67.0745,33100.0
2013-04-02 10:30:00,84.29,84.36,84.18,84.34,58300.0,67.0824,67.1381,66.9949,67.1222,58300.0
2013-04-02 10:35:00,84.36,84.47,84.35,84.46,28700.0,67.1381,67.2257,67.1302,67.2177,28700.0
2013-04-02 10:40:00,84.47,84.49,84.4,84.45,35500.0,67.2257,67.2416,67.17,67.2098,35500.0
2013-04-02 10:45:00,84.44,84.56,84.44,84.55,25000.0,67.2018,67.2973,67.2018,67.2894,25000.0
2013-04-02 10:50:00,84.56,84.61,84.47,84.58,40000.0,67.2973,67.3371,67.2257,67.3132,40000.0
2013-04-02 10:55:00,84.6,84.61,84.52,84.58,30000.0,67.3291,67.3371,67.2655,67.3132,30000.0
2013-04-02 11:00:00,84.59,84.64,84.58,84.61,26000.0,67.3212,67.361,67.3132,67.3371,26000.0
2013-04-02 11:05:00,84.6,84.63,84.4,84.4,46700.0,67.3291,67.353,67.17,67.17,46700.0
2013-04-02 11:10:00,84.4,84.42,84.38,84.38,27100.0,67.17,67.1859,67.1541,67.1541,27100.0
2013-04-02 11:15:00,84.38,84.49,84.38,84.46,58400.0,67.1541,67.2416,67.1541,67.2177,58400.0
2013-04-02 11:20:00,84.46,84.48,84.42,84.42,16500.0,67.2177,67.2336,67.1859,67.1859,16500.0
2013-04-02 11:25:00,84.42,84.46,84.32,84.34,65600.0,67.1859,67.2177,67.1063,67.1222,65600.0
2013-04-02 11:30:00,84.34,84.45,84.34,84.45,26100.0,67.1222,67.2098,67.1222,67.2098,26100.0
2013-04-02 11:35:00,84.45,84.51,84.44,84.45,23400.0,67.2098,67.2575,67.2018,67.2098,23400.0
2013-04-02 11:40:00,84.45,84.46,84.33,84.35,35600.0,67.2098,67.2177,67.1143,67.1302,35600.0
2013-04-02 11:45:00,84.35,84.35,84.3,84.3,27700.0,67.1302,67.1302,67.0904,67.0904,27700.0
2013-04-02 11:50:00,84.31,84.33,84.27,84.28,29500.0,67.0983,67.1143,67.0665,67.0745,29500.0
2013-04-02 11:55:00,84.29,84.34,84.25,84.27,28100.0,67.0824,67.1222,67.0506,67.0665,28100.0
2013-04-02 12:00:00,84.27,84.29,84.27,84.29,17700.0,67.0665,67.0824,67.0665,67.0824,17700.0
2013-04-02 12:05:00,84.29,84.29,84.21,84.21,32400.0,67.0824,67.0824,67.0188,67.0188,32400.0
2013-04-02 12:10:00,84.21,84.23,84.2,84.21,30400.0,67.0188,67.0347,67.0108,67.0188,30400.0
2013-04-02 12:15:00,84.21,84.23,84.19,84.19,14000.0,67.0188,67.0347,67.0028,67.0028,14000.0
2013-04-02 12:20:00,84.19,84.26,84.18,84.24,16700.0,67.0028,67.0586,66.9949,67.0426,16700.0
2013-04-02 12:25:00,84.25,84.25,84.14,84.15,27200.0,67.0506,67.0506,66.9631,66.971,27200.0
2013-04-02 12:30:00,84.16,84.24,84.12,84.17,28800.0,66.979,67.0426,66.9471,66.9869,28800.0
2013-04-02 12:35:00,84.17,84.24,84.17,84.2,7400.0,66.9869,67.0426,66.9869,67.0108,7400.0
2013-04-02 12:40:00,84.2,84.22,84.19,84.19,9300.0,67.0108,67.0267,67.0028,67.0028,9300.0
2013-04-02 12:45:00,84.21,84.27,84.2,84.25,11300.0,67.0188,67.0665,67.0108,67.0506,11300.0
2013-04-02 12:50:00,84.25,84.31,84.24,84.25,13400.0,67.0506,67.0983,67.0426,67.0506,13400.0
2013-04-02 12:55:00,84.25,84.3,84.25,84.27,13600.0,67.0506,67.0904,67.0506,67.0665,13600.0
2013-04-02 13:00:00,84.29,84.35,84.28,84.3,15100.0,67.0824,67.1302,67.0745,67.0904,15100.0
2013-04-02 13:05:00,84.31,84.35,84.27,84.28,13400.0,67.0983,67.1302,67.0665,67.0745,13400.0
2013-04-02 13:10:00,84.29,84.29,84.26,84.27,15500.0,67.0824,67.0824,67.0586,67.0665,15500.0
2013-04-02 13:15:00,84.29,84.29,84.21,84.24,15300.0,67.0824,67.0824,67.0188,67.0426,15300.0
2013-04-02 13:20:00,84.22,84.35,84.2,84.33,13000.0,67.0267,67.1302,67.0108,67.1143,13000.0
2013-04-02 13:25:00,84.34,84.34,84.23,84.23,12800.0,67.1222,67.1222,67.0347,67.0347,12800.0
2013-04-02 13:30:00,84.23,84.32,84.22,84.32,9900.0,67.0347,67.1063,67.0267,67.1063,9900.0
2013-04-02 13:35:00,84.31,84.43,84.28,84.36,130000.0,67.0983,67.1939,67.0745,67.1381,130000.0
2013-04-02 13:40:00,84.37,84.41,84.33,84.4,14600.0,67.1461,67.1779,67.1143,67.17,14600.0
2013-04-02 13:45:00,84.4,84.43,84.35,84.39,14200.0,67.17,67.1939,67.1302,67.162,14200.0
2013-04-02 13:50:00,84.39,84.48,84.36,84.47,21700.0,67.162,67.2336,67.1381,67.2257,21700.0
2013-04-02 13:55:00,84.47,84.47,84.41,84.41,14100.0,67.2257,67.2257,67.1779,67.1779,14100.0
2013-04-02 14:00:00,84.41,84.41,84.32,84.34,18600.0,67.1779,67.1779,67.1063,67.1222,18600.0
2013-04-02 14:05:00,84.34,84.34,84.25,84.27,25200.0,67.1222,67.1222,67.0506,67.0665,25200.0
2013-04-02 14:10:00,84.27,84.35,84.27,84.35,14800.0,67.0665,67.1302,67.0665,67.1302,14800.0
2013-04-02 14:15:00,84.34,84.36,84.26,84.27,26900.0,67.1222,67.1381,67.0586,67.0665,26900.0
2013-04-02 14:20:00,84.26,84.29,84.24,84.27,18700.0,67.0586,67.0824,67.0426,67.0665,18700.0
2013-04-02 14:25:00,84.27,84.28,84.16,84.17,18200.0,67.0665,67.0745,66.979,66.9869,18200.0
2013-04-02 14:30:00,84.17,84.18,84.07,84.1,24900.0,66.9869,66.9949,66.9073,66.9312,24900.0
2013-04-02 14:35:00,84.08,84.13,84.03,84.11,22900.0,66.9153,66.9551,66.8755,66.9392,22900.0
2013-04-02 14:40:00,84.1,84.1,83.92,83.96,70700.0,66.9312,66.9312,66.788,66.8198,70700.0
2013-04-02 14:45:00,83.95,83.99,83.92,83.94,39100.0,66.8118,66.8437,66.788,66.8039,39100.0
2013-04-02 14:50:00,83.92,83.93,83.76,83.77,82100.0,66.788,66.7959,66.6606,66.6686,82100.0
2013-04-02 14:55:00,83.77,83.95,83.76,83.94,35800.0,66.6686,66.8118,66.6606,66.8039,35800.0
2013-04-02 15:00:00,83.94,83.98,83.89,83.96,32800.0,66.8039,66.8357,66.7641,66.8198,32800.0
2013-04-02 15:05:00,83.96,83.97,83.86,83.87,45900.0,66.8198,66.8278,66.7402,66.7482,45900.0
2013-04-02 15:10:00,83.87,83.88,83.78,83.83,54900.0,66.7482,66.7561,66.6765,66.7163,54900.0
2013-04-02 15:15:00,83.83,83.84,83.77,83.78,33500.0,66.7163,66.7243,66.6686,66.6765,33500.0
2013-04-02 15:20:00,83.77,83.82,83.76,83.82,46000.0,66.6686,66.7084,66.6606,66.7084,46000.0
2013-04-02 15:25:00,83.82,83.84,83.8,83.83,41000.0,66.7084,66.7243,66.6925,66.7163,41000.0
2013-04-02 15:30:00,83.83,83.89,83.8,83.88,44700.0,66.7163,66.7641,66.6925,66.7561,44700.0
2013-04-02 15:35:00,83.88,83.88,83.8,83.81,40900.0,66.7561,66.7561,66.6925,66.7004,40900.0
2013-04-02 15:40:00,83.8,83.82,83.72,83.73,65000.0,66.6925,66.7084,66.6288,66.6368,65000.0
2013-04-02 15:45:00,83.74,83.86,83.7,83.85,82600.0,66.6447,66.7402,66.6129,66.7323,82600.0
2013-04-02 15:50:00,83.84,83.96,83.84,83.88,119000.0,66.7243,66.8198,66.7243,66.7561,119000.0
2013-04-02 15:55:00,83.89,84.06,83.89,84.04,180700.0,66.7641,66.8994,66.7641,66.8835,180700.0
2013-04-03 09:30:00,84.19,84.22,83.83,84.18,160900.0,67.0028,67.0267,66.7163,66.9949,160900.0
2013-04-03 09:35:00,84.19,84.4,84.1,84.34,61800.0,67.0028,67.17,66.9312,67.1222,61800.0
2013-04-03 09:40:00,84.34,84.34,84.15,84.24,45200.0,67.1222,67.1222,66.971,67.0426,45200.0
2013-04-03 09:45:00,84.25,84.61,84.25,84.61,64800.0,67.0506,67.3371,67.0506,67.3371,64800.0
2013-04-03 09:50:00,84.59,84.62,84.47,84.56,48000.0,67.3212,67.3451,67.2257,67.2973,48000.0
2013-04-03 09:55:00,84.56,84.76,84.53,84.69,47100.0,67.2973,67.4565,67.2734,67.4008,47100.0
2013-04-03 10:00:00,84.67,84.71,84.28,84.28,64200.0,67.3849,67.4167,67.0745,67.0745,64200.0
2013-04-03 10:05:00,84.28,84.48,84.19,84.46,65700.0,67.0745,67.2336,67.0028,67.2177,65700.0
2013-04-03 10:10:00,84.47,84.52,84.35,84.49,89100.0,67.2257,67.2655,67.1302,67.2416,89100.0
2013-04-03 10:15:00,84.48,84.97,84.48,84.92,95300.0,67.2336,67.6236,67.2336,67.5838,95300.0
2013-04-03 10:20:00,84.9,85.21,84.7,85.17,114900.0,67.5679,67.8146,67.4087,67.7828,114900.0
2013-04-03 10:25:00,85.15,85.25,84.96,85.08,78600.0,67.7669,67.8465,67.6157,67.7112,78600.0
2013-04-03 10:30:00,85.09,85.09,84.86,84.93,47900.0,67.7191,67.7191,67.5361,67.5918,47900.0
2013-04-03 10:35:00,84.92,84.96,84.81,84.91,41200.0,67.5838,67.6157,67.4963,67.5759,41200.0
2013-04-03 10:40:00,84.9,84.9,84.74,84.76,28100.0,67.5679,67.5679,67.4406,67.4565,28100.0
2013-04-03 10:45:00,84.76,84.89,84.73,84.78,53300.0,67.4565,67.5599,67.4326,67.4724,53300.0
2013-04-03 10:50:00,84.78,84.88,84.72,84.84,32700.0,67.4724,67.552,67.4246,67.5202,32700.0
2013-04-03 10:55:00,84.84,84.84,84.69,84.75,27800.0,67.5202,67.5202,67.4008,67.4485,27800.0
2013-04-03 11:00:00,84.75,84.75,84.55,84.55,32200.0,67.4485,67.4485,67.2894,67.2894,32200.0
2013-04-03 11:05:00,84.54,84.56,84.41,84.42,63500.0,67.2814,67.2973,67.1779,67.1859,63500.0
2013-04-03 11:10:00,84.44,84.46,84.37,84.4,35600.0,67.2018,67.2177,67.1461,67.17,35600.0
2013-04-03 11:15:00,84.4,84.45,84.38,84.43,23100.0,67.17,67.2098,67.1541,67.1939,23100.0
2013-04-03 11:20:00,84.44,84.5,84.39,84.48,27500.0,67.2018,67.2496,67.162,67.2336,27500.0
2013-04-03 11:25:00,84.48,84.6,84.46,84.57,27400.0,67.2336,67.3291,67.2177,67.3053,27400.0
2013-04-03 11:30:00,84.56,84.74,84.55,84.71,40400.0,67.2973,67.4406,67.2894,67.4167,40400.0
2013-04-03 11:35:00,84.7,84.73,84.61,84.66,37300.0,67.4087,67.4326,67.3371,67.3769,37300.0
2013-04-03 11:40:00,84.66,84.69,84.6,84.62,37300.0,67.3769,67.4008,67.3291,67.3451,37300.0
2013-04-03 11:45:00,84.6,84.69,84.57,84.69,26600.0,67.3291,67.4008,67.3053,67.4008,26600.0
2013-04-03 11:50:00,84.69,84.78,84.64,84.78,25600.0,67.4008,67.4724,67.361,67.4724,25600.0
2013-04-03 11:55:00,84.77,84.8,84.74,84.79,51600.0,67.4644,67.4883,67.4406,67.4804,51600.0
2013-04-03 12:00:00,84.8,84.8,84.66,84.68,65700.0,67.4883,67.4883,67.3769,67.3928,65700.0
2013-04-03 12:05:00,84.67,84.68,84.54,84.54,46300.0,67.3849,67.3928,67.2814,67.2814,46300.0
2013-04-03 12:10:00,84.54,84.61,84.5,84.56,89300.0,67.2814,67.3371,67.2496,67.2973,89300.0
2013-04-03 12:15:00,84.55,84.57,84.5,84.52,23000.0,67.2894,67.3053,67.2496,67.2655,23000.0
2013-04-03 12:20:00,84.51,84.59,84.49,84.53,12600.0,67.2575,67.3212,67.2416,67.2734,12600.0
2013-04-03 12:25:00,84.52,84.59,84.51,84.52,17500.0,67.2655,67.3212,67.2575,67.2655,17500.0
2013-04-03 12:30:00,84.53,84.61,84.53,84.6,17000.0,67.2734,67.3371,67.2734,67.3291,17000.0
2013-04-03 12:35:00,84.6,84.6,84.39,84.4,49800.0,67.3291,67.3291,67.162,67.17,49800.0
2013-04-03 12:40:00,84.41,84.53,84.4,84.49,33500.0,67.1779,67.2734,67.17,67.2416,33500.0
2013-04-03 12:45:00,84.49,84.56,84.47,84.51,29100.0,67.2416,67.2973,67.2257,67.2575,29100.0
2013-04-03 12:50:00,84.49,84.65,84.47,84.65,34400.0,67.2416,67.3689,67.2257,67.3689,34400.0
2013-04-03 12:55:00,84.66,84.73,84.64,84.7,12100.0,67.3769,67.4326,67.361,67.4087,12100.0
2013-04-03 13:00:00,84.71,84.77,84.67,84.75,17900.0,67.4167,67.4644,67.3849,67.4485,17900.0
2013-04-03 13:05:00,84.74,84.8,84.68,84.73,27300.0,67.4406,67.4883,67.3928,67.4326,27300.0
2013-04-03 13:10:00,84.73,84.74,84.68,84.72,26000.0,67.4326,67.4406,67.3928,67.4246,26000.0
2013-04-03 13:15:00,84.71,84.74,84.63,84.72,35100.0,67.4167,67.4406,67.353,67.4246,35100.0
2013-04-03 13:20:00,84.74,84.75,84.66,84.71,29100.0,67.4406,67.4485,67.3769,67.4167,29100.0
2013-04-03 13:25:00,84.7,84.71,84.65,84.69,45900.0,67.4087,67.4167,67.3689,67.4008,45900.0
2013-04-03 13:30:00,84.66,84.69,84.55,84.55,42100.0,67.3769,67.4008,67.2894,67.2894,42100.0
2013-04-03 13:35:00,84.56,84.56,84.44,84.47,37900.0,67.2973,67.2973,67.2018,67.2257,37900.0
2013-04-03 13:40:00,84.48,84.49,84.4,84.48,34300.0,67.2336,67.2416,67.17,67.2336,34300.0
2013-04-03 13:45:00,84.48,84.51,84.42,84.48,34100.0,67.2336,67.2575,67.1859,67.2336,34100.0
2013-04-03 13:50:00,84.48,84.51,84.42,84.48,49000.0,67.2336,67.2575,67.1859,67.2336,49000.0
2013-04-03 13:55:00,84.48,84.49,84.35,84.35,29400.0,67.2336,67.2416,67.1302,67.1302,29400.0
2013-04-03 14:00:00,84.33,84.45,84.3,84.39,27700.0,67.1143,67.2098,67.0904,67.162,27700.0
2013-04-03 14:05:00,84.39,84.47,84.35,84.41,57200.0,67.162,67.2257,67.1302,67.1779,57200.0
2013-04-03 14:10:00,84.42,84.7,84.42,84.66,57900.0,67.1859,67.4087,67.1859,67.3769,57900.0
2013-04-03 14:15:00,84.67,84.72,84.61,84.71,21500.0,67.3849,67.4246,67.3371,67.4167,21500.0
2013-04-03 14:20:00,84.71,84.8,84.7,84.8,49400.0,67.4167,67.4883,67.4087,67.4883,49400.0
2013-04-03 14:25:00,84.8,84.83,84.7,84.7,30600.0,67.4883,67.5122,67.4087,67.4087,30600.0
2013-04-03 14:30:00,84.72,84.74,84.67,84.7,30200.0,67.4246,67.4406,67.3849,67.4087,30200.0
2013-04-03 14:35:00,84.69,84.69,84.6,84.69,25800.0,67.4008,67.4008,67.3291,67.4008,25800.0
2013-04-03 14:40:00,84.69,84.9,84.68,84.85,37700.0,67.4008,67.5679,67.3928,67.5281,37700.0
2013-04-03 14:45:00,84.87,85.05,84.86,85.04,66900.0,67.544,67.6873,67.5361,67.6793,66900.0
2013-04-03 14:50:00,85.06,85.28,85.04,85.14,64900.0,67.6952,67.8703,67.6793,67.7589,64900.0
2013-04-03 14:55:00,85.13,85.21,85.13,85.21,35300.0,67.7509,67.8146,67.7509,67.8146,35300.0
2013-04-03 15:00:00,85.21,85.21,85.0,85.0,40200.0,67.8146,67.8146,67.6475,67.6475,40200.0
2013-04-03 15:05:00,85.0,85.0,84.87,84.88,34300.0,67.6475,67.6475,67.544,67.552,34300.0
2013-04-03 15:10:00,84.87,84.92,84.82,84.86,37700.0,67.544,67.5838,67.5042,67.5361,37700.0
2013-04-03 15:15:00,84.85,84.87,84.74,84.75,64300.0,67.5281,67.544,67.4406,67.4485,64300.0
2013-04-03 15:20:00,84.76,84.77,84.67,84.75,39400.0,67.4565,67.4644,67.3849,67.4485,39400.0
2013-04-03 15:25:00,84.74,84.87,84.74,84.85,39500.0,67.4406,67.544,67.4406,67.5281,39500.0
2013-04-03 15:30:00,84.84,84.84,84.59,84.6,72100.0,67.5202,67.5202,67.3212,67.3291,72100.0
2013-04-03 15:35:00,84.59,84.59,84.44,84.51,51000.0,67.3212,67.3212,67.2018,67.2575,51000.0
2013-04-03 15:40:00,84.51,84.84,84.5,84.74,68000.0,67.2575,67.5202,67.2496,67.4406,68000.0
2013-04-03 15:45:00,84.74,84.98,84.73,84.91,86900.0,67.4406,67.6316,67.4326,67.5759,86900.0
2013-04-03 15:50:00,84.9,84.94,84.79,84.84,105100.0,67.5679,67.5997,67.4804,67.5202,105100.0
2013-04-03 15:55:00,84.83,84.97,84.78,84.81,163700.0,67.5122,67.6236,67.4724,67.4963,163700.0
2013-04-04 09:30:00,85.08,85.08,84.77,84.8,69300.0,67.7112,67.7112,67.4644,67.4883,69300.0
2013-04-04 09:35:00,84.78,85.05,84.75,84.87,38000.0,67.4724,67.6873,67.4485,67.544,38000.0
2013-04-04 09:40:00,84.91,85.19,84.91,85.12,44000.0,67.5759,67.7987,67.5759,67.743,44000.0
2013-04-04 09:45:00,85.13,85.39,85.13,85.26,67000.0,67.7509,67.9579,67.7509,67.8544,67000.0
2013-04-04 09:50:00,85.27,85.38,85.25,85.27,77500.0,67.8624,67.9499,67.8465,67.8624,77500.0
2013-04-04 09:55:00,85.28,85.36,85.27,85.33,79200.0,67.8703,67.934,67.8624,67.9101,79200.0
2013-04-04 10:00:00,85.32,85.49,85.32,85.43,77600.0,67.9022,68.0375,67.9022,67.9897,77600.0
2013-04-04 10:05:00,85.43,85.51,85.36,85.51,31300.0,67.9897,68.0534,67.934,68.0534,31300.0
2013-04-04 10:10:00,85.5,85.54,85.42,85.51,30200.0,68.0454,68.0772,67.9817,68.0534,30200.0
2013-04-04 10:15:00,85.52,85.52,85.47,85.48,36500.0,68.0613,68.0613,68.0215,68.0295,36500.0
2013-04-04 10:20:00,85.48,85.55,85.41,85.49,34100.0,68.0295,68.0852,67.9738,68.0375,34100.0
2013-04-04 10:25:00,85.5,85.55,85.41,85.48,67700.0,68.0454,68.0852,67.9738,68.0295,67700.0
2013-04-04 10:30:00,85.46,85.69,85.46,85.64,52200.0,68.0136,68.1966,68.0136,68.1568,52200.0
2013-04-04 10:35:00,85.64,85.74,85.6,85.63,50000.0,68.1568,68.2364,68.125,68.1489,50000.0
2013-04-04 10:40:00,85.61,85.79,85.58,85.77,33000.0,68.133,68.2762,68.1091,68.2603,33000.0
2013-04-04 10:45:00,85.76,85.81,85.67,85.71,30600.0,68.2523,68.2921,68.1807,68.2125,30600.0
2013-04-04 10:50:00,85.71,85.98,85.71,85.8,78400.0,68.2125,68.4274,68.2125,68.2842,78400.0
2013-04-04 10:55:00,85.81,85.85,85.65,85.77,39800.0,68.2921,68.324,68.1648,68.2603,39800.0
2013-04-04 11:00:00,85.76,85.85,85.72,85.8,40700.0,68.2523,68.324,68.2205,68.2842,40700.0
2013-04-04 11:05:00,85.8,85.81,85.7,85.75,36300.0,68.2842,68.2921,68.2046,68.2444,36300.0
2013-04-04 11:10:00,85.75,85.93,85.75,85.86,51300.0,68.2444,68.3876,68.2444,68.3319,51300.0
2013-04-04 11:15:00,85.83,85.92,85.8,85.91,29000.0,68.308,68.3797,68.2842,68.3717,29000.0
2013-04-04 11:20:00,85.9,86.05,85.89,86.0,53100.0,68.3638,68.4831,68.3558,68.4433,53100.0
2013-04-04 11:25:00,86.0,86.0,85.93,85.95,40500.0,68.4433,68.4433,68.3876,68.4035,40500.0
2013-04-04 11:30:00,85.95,85.95,85.71,85.73,62100.0,68.4035,68.4035,68.2125,68.2285,62100.0
2013-04-04 11:35:00,85.75,85.78,85.7,85.72,29400.0,68.2444,68.2683,68.2046,68.2205,29400.0
2013-04-04 11:40:00,85.75,85.84,85.75,85.82,22000.0,68.2444,68.316,68.2444,68.3001,22000.0
2013-04-04 11:45:00,85.83,85.84,85.73,85.78,18300.0,68.308,68.316,68.2285,68.2683,18300.0
2013-04-04 11:50:00,85.78,85.79,85.68,85.7,33300.0,68.2683,68.2762,68.1887,68.2046,33300.0
2013-04-04 11:55:00,85.7,85.76,85.64,85.65,68300.0,68.2046,68.2523,68.1568,68.1648,68300.0
2013-04-04 12:00:00,85.64,85.64,85.44,85.45,40100.0,68.1568,68.1568,67.9977,68.0056,40100.0
2013-04-04 12:05:00,85.47,85.53,85.43,85.5,65800.0,68.0215,68.0693,67.9897,68.0454,65800.0
2013-04-04 12:10:00,85.48,85.59,85.44,85.57,41700.0,68.0295,68.117,67.9977,68.1011,41700.0
2013-04-04 12:15:00,85.57,85.62,85.56,85.56,12600.0,68.1011,68.1409,68.0932,68.0932,12600.0
2013-04-04 12:20:00,85.57,85.61,85.45,85.45,29000.0,68.1011,68.133,68.0056,68.0056,29000.0
2013-04-04 12:25:00,85.45,85.55,85.43,85.54,43100.0,68.0056,68.0852,67.9897,68.0772,43100.0
2013-04-04 12:30:00,85.51,85.61,85.5,85.6,17500.0,68.0534,68.133,68.0454,68.125,17500.0
2013-04-04 12:35:00,85.6,85.68,85.55,85.62,18800.0,68.125,68.1887,68.0852,68.1409,18800.0
2013-04-04 12:40:00,85.61,85.62,85.49,85.58,15200.0,68.133,68.1409,68.0375,68.1091,15200.0
2013-04-04 12:45:00,85.59,85.67,85.54,85.65,22100.0,68.117,68.1807,68.0772,68.1648,22100.0
2013-04-04 12:50:00,85.65,85.65,85.48,85.52,27400.0,68.1648,68.1648,68.0295,68.0613,27400.0
2013-04-04 12:55:00,85.52,85.52,85.4,85.51,19300.0,68.0613,68.0613,67.9658,68.0534,19300.0
2013-04-04 13:00:00,85.5,85.51,85.41,85.44,23700.0,68.0454,68.0534,67.9738,67.9977,23700.0
2013-04-04 13:05:00,85.43,85.44,85.37,85.37,11700.0,67.9897,67.9977,67.942,67.942,11700.0
2013-04-04 13:10:00,85.37,85.37,85.23,85.23,41700.0,67.942,67.942,67.8305,67.8305,41700.0
2013-04-04 13:15:00,85.23,85.33,85.17,85.32,38600.0,67.8305,67.9101,67.7828,67.9022,38600.0
2013-04-04 13:20:00,85.32,85.36,85.25,85.35,28900.0,67.9022,67.934,67.8465,67.926,28900.0
2013-04-04 13:25:00,85.35,85.52,85.34,85.51,60400.0,67.926,68.0613,67.9181,68.0534,60400.0
2013-04-04 13:30:00,85.49,85.5,85.4,85.42,25700.0,68.0375,68.0454,67.9658,67.9817,25700.0
2013-04-04 13:35:00,85.43,85.59,85.43,85.56,23500.0,67.9897,68.117,67.9897,68.0932,23500.0
2013-04-04 13:40:00,85.55,85.72,85.53,85.72,39900.0,68.0852,68.2205,68.0693,68.2205,39900.0
2013-04-04 13:45:00,85.73,85.87,85.7,85.83,47900.0,68.2285,68.3399,68.2046,68.308,47900.0
2013-04-04 13:50:00,85.84,85.89,85.82,85.87,24300.0,68.316,68.3558,68.3001,68.3399,24300.0
2013-04-04 13:55:00,85.87,85.87,85.81,85.82,21700.0,68.3399,68.3399,68.2921,68.3001,21700.0
2013-04-04 14:00:00,85.81,85.83,85.74,85.77,18200.0,68.2921,68.308,68.2364,68.2603,18200.0
2013-04-04 14:05:00,85.77,85.82,85.71,85.77,25400.0,68.2603,68.3001,68.2125,68.2603,25400.0
2013-04-04 14:10:00,85.77,85.79,85.73,85.75,17700.0,68.2603,68.2762,68.2285,68.2444,17700.0
2013-04-04 14:15:00,85.75,85.81,85.72,85.8,25000.0,68.2444,68.2921,68.2205,68.2842,25000.0
2013-04-04 14:20:00,85.8,85.86,85.72,85.85,22200.0,68.2842,68.3319,68.2205,68.324,22200.0
2013-04-04 14:25:00,85.83,85.84,85.72,85.77,32400.0,68.308,68.316,68.2205,68.2603,32400.0
2013-04-04 14:30:00,85.75,85.82,85.71,85.81,24100.0,68.2444,68.3001,68.2125,68.2921,24100.0
2013-04-04 14:35:00,85.81,85.81,85.74,85.75,14700.0,68.2921,68.2921,68.2364,68.2444,14700.0
2013-04-04 14:40:00,85.76,85.85,85.75,85.85,26500.0,68.2523,68.324,68.2444,68.324,26500.0
2013-04-04 14:45:00,85.85,85.87,85.8,85.84,18100.0,68.324,68.3399,68.2842,68.316,18100.0
2013-04-04 14:50:00,85.84,85.84,85.75,85.76,14800.0,68.316,68.316,68.2444,68.2523,14800.0
2013-04-04 14:55:00,85.75,85.76,85.68,85.68,15300.0,68.2444,68.2523,68.1887,68.1887,15300.0
2013-04-04 15:00:00,85.69,85.78,85.68,85.77,25900.0,68.1966,68.2683,68.1887,68.2603,25900.0
2013-04-04 15:05:00,85.77,85.8,85.71,85.74,23300.0,68.2603,68.2842,68.2125,68.2364,23300.0
2013-04-04 15:10:00,85.74,85.74,85.69,85.7,47400.0,68.2364,68.2364,68.1966,68.2046,47400.0
2013-04-04 15:15:00,85.69,85.71,85.52,85.58,35100.0,68.1966,68.2125,68.0613,68.1091,35100.0
2013-04-04 15:20:00,85.58,85.64,85.55,85.63,35900.0,68.1091,68.1568,68.0852,68.1489,35900.0
2013-04-04 15:25:00,85.63,85.67,85.56,85.59,23100.0,68.1489,68.1807,68.0932,68.117,23100.0
2013-04-04 15:30:00,85.58,85.64,85.58,85.59,30200.0,68.1091,68.1568,68.1091,68.117,30200.0
2013-04-04 15:35:00,85.59,85.74,85.59,85.66,50300.0,68.117,68.2364,68.117,68.1727,50300.0
2013-04-04 15:40:00,85.66,85.66,85.57,85.58,46200.0,68.1727,68.1727,68.1011,68.1091,46200.0
2013-04-04 15:45:00,85.58,85.66,85.58,85.58,49400.0,68.1091,68.1727,68.1091,68.1091,49400.0
2013-04-04 15:50:00,85.59,85.67,85.59,85.63,59200.0,68.117,68.1807,68.117,68.1489,59200.0
2013-04-04 15:55:00,85.63,85.72,85.61,85.68,105200.0,68.1489,68.2205,68.133,68.1887,105200.0
2013-04-05 09:30:00,84.63,84.92,84.42,84.61,91700.0,67.353,67.5838,67.1859,67.3371,91700.0
2013-04-05 09:35:00,84.63,84.95,84.51,84.9,61600.0,67.353,67.6077,67.2575,67.5679,61600.0
2013-04-05 09:40:00,84.94,85.13,84.81,85.09,42500.0,67.5997,67.7509,67.4963,67.7191,42500.0
2013-04-05 09:45:00,85.11,85.37,85.01,85.36,68400.0,67.735,67.942,67.6554,67.934,68400.0
2013-04-05 09:50:00,85.37,85.41,84.88,84.96,88100.0,67.942,67.9738,67.552,67.6157,88100.0
2013-04-05 09:55:00,84.95,85.02,84.75,85.02,63200.0,67.6077,67.6634,67.4485,67.6634,63200.0
2013-04-05 10:00:00,85.01,85.16,84.88,85.12,41800.0,67.6554,67.7748,67.552,67.743,41800.0
2013-04-05 10:05:00,85.12,85.28,85.11,85.26,56000.0,67.743,67.8703,67.735,67.8544,56000.0
2013-04-05 10:10:00,85.27,85.27,85.16,85.24,44300.0,67.8624,67.8624,67.7748,67.8385,44300.0
2013-04-05 10:15:00,85.23,85.24,85.06,85.12,38300.0,67.8305,67.8385,67.6952,67.743,38300.0
2013-04-05 10:20:00,85.13,85.37,85.13,85.26,35700.0,67.7509,67.942,67.7509,67.8544,35700.0
2013-04-05 10:25:00,85.27,85.36,85.24,85.33,38300.0,67.8624,67.934,67.8385,67.9101,38300.0
2013-04-05 10:30:00,85.32,85.42,85.25,85.25,31000.0,67.9022,67.9817,67.8465,67.8465,31000.0
2013-04-05 10:35:00,85.25,85.49,85.25,85.48,36300.0,67.8465,68.0375,67.8465,68.0295,36300.0
2013-04-05 10:40:00,85.49,85.5,85.39,85.47,31900.0,68.0375,68.0454,67.9579,68.0215,31900.0
2013-04-05 10:45:00,85.48,85.49,85.4,85.44,22300.0,68.0295,68.0375,67.9658,67.9977,22300.0
2013-04-05 10:50:00,85.44,85.56,85.41,85.55,34900.0,67.9977,68.0932,67.9738,68.0852,34900.0
2013-04-05 10:55:00,85.56,85.65,85.48,85.48,36800.0,68.0932,68.1648,68.0295,68.0295,36800.0
2013-04-05 11:00:00,85.49,85.53,85.43,85.48,50100.0,68.0375,68.0693,67.9897,68.0295,50100.0
2013-04-05 11:05:00,85.49,85.49,85.32,85.32,33500.0,68.0375,68.0375,67.9022,67.9022,33500.0
2013-04-05 11:10:00,85.33,85.47,85.32,85.43,30200.0,67.9101,68.0215,67.9022,67.9897,30200.0
2013-04-05 11:15:00,85.44,85.47,85.36,85.44,21100.0,67.9977,68.0215,67.934,67.9977,21100.0
2013-04-05 11:20:00,85.44,85.5,85.43,85.48,36200.0,67.9977,68.0454,67.9897,68.0295,36200.0
2013-04-05 11:25:00,85.49,85.52,85.4,85.49,57700.0,68.0375,68.0613,67.9658,68.0375,57700.0
2013-04-05 11:30:00,85.48,85.64,85.46,85.61,70100.0,68.0295,68.1568,68.0136,68.133,70100.0
2013-04-05 11:35:00,85.62,85.64,85.55,85.59,44700.0,68.1409,68.1568,68.0852,68.117,44700.0
2013-04-05 11:40:00,85.6,85.63,85.55,85.6,22600.0,68.125,68.1489,68.0852,68.125,22600.0
2013-04-05 11:45:00,85.6,85.63,85.58,85.59,38200.0,68.125,68.1489,68.1091,68.117,38200.0
2013-04-05 11:50:00,85.6,85.6,85.45,85.47,20000.0,68.125,68.125,68.0056,68.0215,20000.0
2013-04-05 11:55:00,85.47,85.48,85.39,85.41,18800.0,68.0215,68.0295,67.9579,67.9738,18800.0
2013-04-05 12:00:00,85.39,85.43,85.35,85.37,27200.0,67.9579,67.9897,67.926,67.942,27200.0
2013-04-05 12:05:00,85.37,85.51,85.37,85.4,28100.0,67.942,68.0534,67.942,67.9658,28100.0
2013-04-05 12:10:00,85.4,85.43,85.36,85.37,13300.0,67.9658,67.9897,67.934,67.942,13300.0
2013-04-05 12:15:00,85.37,85.38,85.31,85.31,14600.0,67.942,67.9499,67.8942,67.8942,14600.0
2013-04-05 12:20:00,85.32,85.32,85.2,85.2,32100.0,67.9022,67.9022,67.8067,67.8067,32100.0
2013-04-05 12:25:00,85.2,85.23,85.19,85.23,13200.0,67.8067,67.8305,67.7987,67.8305,13200.0
2013-04-05 12:30:00,85.23,85.34,85.22,85.3,21900.0,67.8305,67.9181,67.8226,67.8862,21900.0
2013-04-05 12:35:00,85.3,85.39,85.3,85.38,22900.0,67.8862,67.9579,67.8862,67.9499,22900.0
2013-04-05 12:40:00,85.39,85.43,85.37,85.39,22300.0,67.9579,67.9897,67.942,67.9579,22300.0
2013-04-05 12:45:00,85.4,85.45,85.37,85.4,26300.0,67.9658,68.0056,67.942,67.9658,26300.0
2013-04-05 12:50:00,85.39,85.4,85.32,85.33,22000.0,67.9579,67.9658,67.9022,67.9101,22000.0
2013-04-05 12:55:00,85.32,85.32,85.23,85.23,26400.0,67.9022,67.9022,67.8305,67.8305,26400.0
2013-04-05 13:00:00,85.23,85.27,85.23,85.26,19000.0,67.8305,67.8624,67.8305,67.8544,19000.0
2013-04-05 13:05:00,85.27,85.3,85.23,85.25,17600.0,67.8624,67.8862,67.8305,67.8465,17600.0
2013-04-05 13:10:00,85.25,85.34,85.25,85.27,26400.0,67.8465,67.9181,67.8465,67.8624,26400.0
2013-04-05 13:15:00,85.29,85.34,85.29,85.31,20300.0,67.8783,67.9181,67.8783,67.8942,20300.0
2013-04-05 13:20:00,85.32,85.35,85.28,85.28,18100.0,67.9022,67.926,67.8703,67.8703,18100.0
2013-04-05 13:25:00,85.28,85.32,85.26,85.31,15900.0,67.8703,67.9022,67.8544,67.8942,15900.0
2013-04-05 13:30:00,85.32,85.42,85.26,85.26,21900.0,67.9022,67.9817,67.8544,67.8544,21900.0
2013-04-05 13:35:00,85.27,85.32,85.21,85.27,34600.0,67.8624,67.9022,67.8146,67.8624,34600.0
2013-04-05 13:40:00,85.27,85.29,85.21,85.27,21600.0,67.8624,67.8783,67.8146,67.8624,21600.0
2013-04-05 13:45:00,85.28,85.29,85.21,85.24,24400.0,67.8703,67.8783,67.8146,67.8385,24400.0
2013-04-05 13:50:00,85.24,85.27,85.22,85.24,17600.0,67.8385,67.8624,67.8226,67.8385,17600.0
2013-04-05 13:55:00,85.24,85.24,85.12,85.14,24700.0,67.8385,67.8385,67.743,67.7589,24700.0
2013-04-05 14:00:00,85.14,85.22,85.12,85.2,31600.0,67.7589,67.8226,67.743,67.8067,31600.0
2013-04-05 14:05:00,85.21,85.34,85.17,85.31,37000.0,67.8146,67.9181,67.7828,67.8942,37000.0
2013-04-05 14:10:00,85.31,85.31,85.22,85.23,29900.0,67.8942,67.8942,67.8226,67.8305,29900.0
2013-04-05 14:15:00,85.23,85.3,85.23,85.3,25300.0,67.8305,67.8862,67.8305,67.8862,25300.0
2013-04-05 14:20:00,85.29,85.36,85.29,85.36,23600.0,67.8783,67.934,67.8783,67.934,23600.0
2013-04-05 14:25:00,85.36,85.42,85.36,85.42,21200.0,67.934,67.9817,67.934,67.9817,21200.0
2013-04-05 14:30:00,85.42,85.6,85.42,85.59,39300.0,67.9817,68.125,67.9817,68.117,39300.0
2013-04-05 14:35:00,85.6,85.61,85.51,85.57,25500.0,68.125,68.133,68.0534,68.1011,25500.0
2013-04-05 14:40:00,85.57,85.6,85.55,85.59,25400.0,68.1011,68.125,68.0852,68.117,25400.0
2013-04-05 14:45:00,85.59,85.64,85.52,85.59,34300.0,68.117,68.1568,68.0613,68.117,34300.0
2013-04-05 14:50:00,85.58,85.58,85.51,85.57,19600.0,68.1091,68.1091,68.0534,68.1011,19600.0
2013-04-05 14:55:00,85.56,85.62,85.54,85.61,18200.0,68.0932,68.1409,68.0772,68.133,18200.0
2013-04-05 15:00:00,85.6,85.61,85.45,85.5,27100.0,68.125,68.133,68.0056,68.0454,27100.0
2013-04-05 15:05:00,85.51,85.56,85.49,85.55,29900.0,68.0534,68.0932,68.0375,68.0852,29900.0
2013-04-05 15:10:00,85.56,85.61,85.56,85.57,28000.0,68.0932,68.133,68.0932,68.1011,28000.0
2013-04-05 15:15:00,85.56,85.58,85.43,85.43,35300.0,68.0932,68.1091,67.9897,67.9897,35300.0
2013-04-05 15:20:00,85.43,85.51,85.37,85.5,38500.0,67.9897,68.0534,67.942,68.0454,38500.0
2013-04-05 15:25:00,85.51,85.53,85.4,85.4,33600.0,68.0534,68.0693,67.9658,67.9658,33600.0
2013-04-05 15:30:00,85.42,85.42,85.31,85.37,45700.0,67.9817,67.9817,67.8942,67.942,45700.0
2013-04-05 15:35:00,85.38,85.52,85.37,85.48,36600.0,67.9499,68.0613,67.942,68.0295,36600.0
2013-04-05 15:40:00,85.5,85.7,85.49,85.68,71300.0,68.0454,68.2046,68.0375,68.1887,71300.0
2013-04-05 15:45:00,85.69,85.75,85.67,85.75,78100.0,68.1966,68.2444,68.1807,68.2444,78100.0
2013-04-05 15:50:00,85.75,85.8,85.7,85.73,125200.0,68.2444,68.2842,68.2046,68.2285,125200.0
2013-04-05 15:55:00,85.73,85.77,85.63,85.67,122300.0,68.2285,68.2603,68.1489,68.1807,122300.0
2013-04-08 09:30:00,85.79,86.19,85.72,86.17,65400.0,68.2762,68.5946,68.2205,68.5786,65400.0
2013-04-08 09:35:00,86.18,86.45,86.0,86.38,69300.0,68.5866,68.8015,68.4433,68.7458,69300.0
2013-04-08 09:40:00,86.39,86.58,86.16,86.17,40400.0,68.7537,68.9049,68.5707,68.5786,40400.0
2013-04-08 09:45:00,86.19,86.2,86.02,86.02,39700.0,68.5946,68.6025,68.4593,68.4593,39700.0
2013-04-08 09:50:00,86.01,86.1,85.85,85.96,67100.0,68.4513,68.5229,68.324,68.4115,67100.0
2013-04-08 09:55:00,85.96,86.24,85.96,86.24,18700.0,68.4115,68.6343,68.4115,68.6343,18700.0
2013-04-08 10:00:00,86.25,86.3,86.03,86.13,24700.0,68.6423,68.6821,68.4672,68.5468,24700.0
2013-04-08 10:05:00,86.12,86.14,86.03,86.11,22100.0,68.5388,68.5548,68.4672,68.5309,22100.0
2013-04-08 10:10:00,86.12,86.26,86.08,86.12,37300.0,68.5388,68.6503,68.507,68.5388,37300.0
2013-04-08 10:15:00,86.11,86.13,86.0,86.07,72000.0,68.5309,68.5468,68.4433,68.499,72000.0
2013-04-08 10:20:00,86.07,86.21,86.04,86.1,36000.0,68.499,68.6105,68.4752,68.5229,36000.0
2013-04-08 10:25:00,86.1,86.12,86.04,86.09,23400.0,68.5229,68.5388,68.4752,68.515,23400.0
2013-04-08 10:30:00,86.09,86.17,86.07,86.13,19500.0,68.515,68.5786,68.499,68.5468,19500.0
2013-04-08 10:35:00,86.11,86.16,86.1,86.11,23000.0,68.5309,68.5707,68.5229,68.5309,23000.0
2013-04-08 10:40:00,86.1,86.18,86.06,86.17,54400.0,68.5229,68.5866,68.4911,68.5786,54400.0
2013-04-08 10:45:00,86.15,86.22,86.1,86.16,36800.0,68.5627,68.6184,68.5229,68.5707,36800.0
2013-04-08 10:50:00,86.12,86.16,86.1,86.11,24400.0,68.5388,68.5707,68.5229,68.5309,24400.0
2013-04-08 10:55:00,86.13,86.23,86.12,86.23,18700.0,68.5468,68.6264,68.5388,68.6264,18700.0
2013-04-08 11:00:00,86.21,86.22,86.1,86.16,23800.0,68.6105,68.6184,68.5229,68.5707,23800.0
2013-04-08 11:05:00,86.16,86.21,86.12,86.14,24000.0,68.5707,68.6105,68.5388,68.5548,24000.0
2013-04-08 11:10:00,86.14,86.23,86.13,86.21,23400.0,68.5548,68.6264,68.5468,68.6105,23400.0
2013-04-08 11:15:00,86.21,86.22,86.07,86.12,44500.0,68.6105,68.6184,68.499,68.5388,44500.0
2013-04-08 11:20:00,86.13,86.17,86.11,86.16,18000.0,68.5468,68.5786,68.5309,68.5707,18000.0
2013-04-08 11:25:00,86.16,86.19,86.11,86.17,11600.0,68.5707,68.5946,68.5309,68.5786,11600.0
2013-04-08 11:30:00,86.18,86.18,86.11,86.17,14300.0,68.5866,68.5866,68.5309,68.5786,14300.0
2013-04-08 11:35:00,86.15,86.34,86.13,86.32,28300.0,68.5627,68.7139,68.5468,68.698,28300.0
2013-04-08 11:40:00,86.3,86.32,86.24,86.31,16100.0,68.6821,68.698,68.6343,68.6901,16100.0
2013-04-08 11:45:00,86.3,86.4,86.29,86.33,16200.0,68.6821,68.7617,68.6741,68.706,16200.0
2013-04-08 11:50:00,86.32,86.34,86.24,86.28,15600.0,68.698,68.7139,68.6343,68.6662,15600.0
2013-04-08 11:55:00,86.28,86.39,86.28,86.38,35800.0,68.6662,68.7537,68.6662,68.7458,35800.0
2013-04-08 12:00:00,86.38,86.42,86.38,86.38,45400.0,68.7458,68.7776,68.7458,68.7458,45400.0
2013-04-08 12:05:00,86.39,86.43,86.38,86.38,18300.0,68.7537,68.7856,68.7458,68.7458,18300.0
2013-04-08 12:10:00,86.39,86.49,86.38,86.48,21200.0,68.7537,68.8333,68.7458,68.8253,21200.0
2013-04-08 12:15:00,86.46,86.49,86.41,86.45,15200.0,68.8094,68.8333,68.7696,68.8015,15200.0
2013-04-08 12:20:00,86.45,86.47,86.41,86.47,24200.0,68.8015,68.8174,68.7696,68.8174,24200.0
2013-04-08 12:25:00,86.46,86.5,86.43,86.43,14100.0,68.8094,68.8413,68.7856,68.7856,14100.0
2013-04-08 12:30:00,86.44,86.44,86.39,86.44,19100.0,68.7935,68.7935,68.7537,68.7935,19100.0
2013-04-08 12:35:00,86.43,86.49,86.42,86.48,8200.0,68.7856,68.8333,68.7776,68.8253,8200.0
2013-04-08 12:40:00,86.47,86.48,86.42,86.42,10700.0,68.8174,68.8253,68.7776,68.7776,10700.0
2013-04-08 12:45:00,86.43,86.45,86.4,86.4,9900.0,68.7856,68.8015,68.7617,68.7617,9900.0
2013-04-08 12:50:00,86.4,86.42,86.37,86.39,11000.0,68.7617,68.7776,68.7378,68.7537,11000.0
2013-04-08 12:55:00,86.38,86.4,86.37,86.38,12500.0,68.7458,68.7617,68.7378,68.7458,12500.0
2013-04-08 13:00:00,86.39,86.43,86.38,86.4,12600.0,68.7537,68.7856,68.7458,68.7617,12600.0
2013-04-08 13:05:00,86.41,86.43,86.36,86.37,15200.0,68.7696,68.7856,68.7298,68.7378,15200.0
2013-04-08 13:10:00,86.35,86.43,86.32,86.36,21600.0,68.7219,68.7856,68.698,68.7298,21600.0
2013-04-08 13:15:00,86.34,86.34,86.26,86.26,13100.0,68.7139,68.7139,68.6503,68.6503,13100.0
2013-04-08 13:20:00,86.27,86.3,86.25,86.27,13100.0,68.6582,68.6821,68.6423,68.6582,13100.0
2013-04-08 13:25:00,86.27,86.31,86.24,86.26,12800.0,68.6582,68.6901,68.6343,68.6503,12800.0
2013-04-08 13:30:00,86.29,86.34,86.29,86.31,13300.0,68.6741,68.7139,68.6741,68.6901,13300.0
2013-04-08 13:35:00,86.32,86.35,86.3,86.33,9000.0,68.698,68.7219,68.6821,68.706,9000.0
2013-04-08 13:40:00,86.32,86.48,86.32,86.46,18900.0,68.698,68.8253,68.698,68.8094,18900.0
2013-04-08 13:45:00,86.44,86.58,86.44,86.58,20700.0,68.7935,68.9049,68.7935,68.9049,20700.0
2013-04-08 13:50:00,86.57,86.59,86.53,86.58,9600.0,68.897,68.9129,68.8651,68.9049,9600.0
2013-04-08 13:55:00,86.59,86.63,86.58,86.61,17400.0,68.9129,68.9447,68.9049,68.9288,17400.0
2013-04-08 14:00:00,86.61,86.61,86.58,86.59,10300.0,68.9288,68.9288,68.9049,68.9129,10300.0
2013-04-08 14:05:00,86.59,86.59,86.55,86.58,12300.0,68.9129,68.9129,68.8811,68.9049,12300.0
2013-04-08 14:10:00,86.58,86.69,86.58,86.59,38500.0,68.9049,68.9925,68.9049,68.9129,38500.0
2013-04-08 14:15:00,86.59,86.71,86.59,86.71,14000.0,68.9129,69.0084,68.9129,69.0084,14000.0
2013-04-08 14:20:00,86.71,86.71,86.59,86.6,21200.0,69.0084,69.0084,68.9129,68.9209,21200.0
2013-04-08 14:25:00,86.61,86.64,86.59,86.59,12300.0,68.9288,68.9527,68.9129,68.9129,12300.0
2013-04-08 14:30:00,86.6,86.63,86.56,86.59,17100.0,68.9209,68.9447,68.889,68.9129,17100.0
2013-04-08 14:35:00,86.59,86.66,86.59,86.62,14700.0,68.9129,68.9686,68.9129,68.9368,14700.0
2013-04-08 14:40:00,86.64,86.64,86.55,86.58,20800.0,68.9527,68.9527,68.8811,68.9049,20800.0
2013-04-08 14:45:00,86.58,86.62,86.56,86.57,15800.0,68.9049,68.9368,68.889,68.897,15800.0
2013-04-08 14:50:00,86.58,86.63,86.51,86.54,15300.0,68.9049,68.9447,68.8492,68.8731,15300.0
2013-04-08 14:55:00,86.54,86.58,86.52,86.53,21200.0,68.8731,68.9049,68.8572,68.8651,21200.0
2013-04-08 15:00:00,86.52,86.55,86.5,86.52,23400.0,68.8572,68.8811,68.8413,68.8572,23400.0
2013-04-08 15:05:00,86.5,86.57,86.5,86.56,29800.0,68.8413,68.897,68.8413,68.889,29800.0
2013-04-08 15:10:00,86.56,86.64,86.53,86.63,29800.0,68.889,68.9527,68.8651,68.9447,29800.0
2013-04-08 15:15:00,86.64,86.64,86.51,86.52,19500.0,68.9527,68.9527,68.8492,68.8572,19500.0
2013-04-08 15:20:00,86.52,86.55,86.5,86.53,23700.0,68.8572,68.8811,68.8413,68.8651,23700.0
2013-04-08 15:25:00,86.53,86.56,86.48,86.54,23800.0,68.8651,68.889,68.8253,68.8731,23800.0
2013-04-08 15:30:00,86.54,86.61,86.48,86.59,36100.0,68.8731,68.9288,68.8253,68.9129,36100.0
2013-04-08 15:35:00,86.59,86.59,86.48,86.49,29800.0,68.9129,68.9129,68.8253,68.8333,29800.0
2013-04-08 15:40:00,86.5,86.57,86.47,86.48,35000.0,68.8413,68.897,68.8174,68.8253,35000.0
2013-04-08 15:45:00,86.49,86.56,86.43,86.43,68100.0,68.8333,68.889,68.7856,68.7856,68100.0
2013-04-08 15:50:00,86.45,86.48,86.39,86.44,109800.0,68.8015,68.8253,68.7537,68.7935,109800.0
2013-04-08 15:55:00,86.44,86.5,86.41,86.48,162300.0,68.7935,68.8413,68.7696,68.8253,162300.0
2013-04-09 09:30:00,86.7,86.8,86.59,86.72,40400.0,69.0004,69.08,68.9129,69.0164,40400.0
2013-04-09 09:35:00,86.73,86.73,86.5,86.5,21300.0,69.0243,69.0243,68.8413,68.8413,21300.0
2013-04-09 09:40:00,86.5,86.59,86.18,86.18,32400.0,68.8413,68.9129,68.5866,68.5866,32400.0
2013-04-09 09:45:00,86.19,86.38,86.15,86.38,22700.0,68.5946,68.7458,68.5627,68.7458,22700.0
2013-04-09 09:50:00,86.36,86.44,86.24,86.34,27600.0,68.7298,68.7935,68.6343,68.7139,27600.0
2013-04-09 09:55:00,86.34,86.46,86.27,86.46,18300.0,68.7139,68.8094,68.6582,68.8094,18300.0
2013-04-09 10:00:00,86.44,86.54,86.35,86.37,28100.0,68.7935,68.8731,68.7219,68.7378,28100.0
2013-04-09 10:05:00,86.35,86.51,86.31,86.43,15400.0,68.7219,68.8492,68.6901,68.7856,15400.0
2013-04-09 10:10:00,86.42,86.59,86.42,86.55,17200.0,68.7776,68.9129,68.7776,68.8811,17200.0
2013-04-09 10:15:00,86.55,86.63,86.47,86.56,17200.0,68.8811,68.9447,68.8174,68.889,17200.0
2013-04-09 10:20:00,86.56,86.75,86.56,86.66,17900.0,68.889,69.0402,68.889,68.9686,17900.0
2013-04-09 10:25:00,86.66,86.81,86.65,86.81,42300.0,68.9686,69.088,68.9606,69.088,42300.0
2013-04-09 10:30:00,86.82,86.87,86.63,86.67,50000.0,69.0959,69.1357,68.9447,68.9766,50000.0
2013-04-09 10:35:00,86.65,86.82,86.65,86.7,21100.0,68.9606,69.0959,68.9606,69.0004,21100.0
2013-04-09 10:40:00,86.69,86.75,86.67,86.7,28400.0,68.9925,69.0402,68.9766,69.0004,28400.0
2013-04-09 10:45:00,86.69,86.74,86.61,86.71,15400.0,68.9925,69.0323,68.9288,69.0084,15400.0
2013-04-09 10:50:00,86.71,86.71,86.48,86.51,25700.0,69.0084,69.0084,68.8253,68.8492,25700.0
2013-04-09 10:55:00,86.49,86.65,86.49,86.6,11900.0,68.8333,68.9606,68.8333,68.9209,11900.0
2013-04-09 11:00:00,86.61,86.66,86.51,86.59,18000.0,68.9288,68.9686,68.8492,68.9129,18000.0
2013-04-09 11:05:00,86.58,86.8,86.57,86.8,20700.0,68.9049,69.08,68.897,69.08,20700.0
2013-04-09 11:10:00,86.79,86.89,86.76,86.82,19800.0,69.0721,69.1516,69.0482,69.0959,19800.0
2013-04-09 11:15:00,86.82,86.84,86.65,86.65,12800.0,69.0959,69.1119,68.9606,68.9606,12800.0
2013-04-09 11:20:00,86.67,86.72,86.64,86.69,6100.0,68.9766,69.0164,68.9527,68.9925,6100.0
2013-04-09 11:25:00,86.69,86.69,86.58,86.61,9800.0,68.9925,68.9925,68.9049,68.9288,9800.0
2013-04-09 11:30:00,86.61,86.66,86.6,86.65,12600.0,68.9288,68.9686,68.9209,68.9606,12600.0
2013-04-09 11:35:00,86.66,86.68,86.59,86.62,8200.0,68.9686,68.9845,68.9129,68.9368,8200.0
2013-04-09 11:40:00,86.63,86.68,86.62,86.63,9000.0,68.9447,68.9845,68.9368,68.9447,9000.0
2013-04-09 11:45:00,86.63,86.69,86.57,86.62,8500.0,68.9447,68.9925,68.897,68.9368,8500.0
2013-04-09 11:50:00,86.6,86.71,86.6,86.71,8800.0,68.9209,69.0084,68.9209,69.0084,8800.0
2013-04-09 11:55:00,86.71,86.79,86.68,86.76,10400.0,69.0084,69.0721,68.9845,69.0482,10400.0
2013-04-09 12:00:00,86.78,86.78,86.71,86.76,19600.0,69.0641,69.0641,69.0084,69.0482,19600.0
2013-04-09 12:05:00,86.76,86.79,86.69,86.7,12400.0,69.0482,69.0721,68.9925,69.0004,12400.0
2013-04-09 12:10:00,86.69,86.8,86.68,86.76,38800.0,68.9925,69.08,68.9845,69.0482,38800.0
2013-04-09 12:15:00,86.75,86.76,86.7,86.74,18700.0,69.0402,69.0482,69.0004,69.0323,18700.0
2013-04-09 12:20:00,86.72,86.76,86.71,86.75,3300.0,69.0164,69.0482,69.0084,69.0402,3300.0
2013-04-09 12:25:00,86.75,86.81,86.75,86.79,7100.0,69.0402,69.088,69.0402,69.0721,7100.0
2013-04-09 12:30:00,86.79,86.87,86.79,86.81,13900.0,69.0721,69.1357,69.0721,69.088,13900.0
2013-04-09 12:35:00,86.82,86.85,86.77,86.77,8600.0,69.0959,69.1198,69.0561,69.0561,8600.0
2013-04-09 12:40:00,86.77,86.78,86.66,86.67,10100.0,69.0561,69.0641,68.9686,68.9766,10100.0
2013-04-09 12:45:00,86.67,86.68,86.61,86.61,8900.0,68.9766,68.9845,68.9288,68.9288,8900.0
2013-04-09 12:50:00,86.61,86.63,86.56,86.58,8900.0,68.9288,68.9447,68.889,68.9049,8900.0
2013-04-09 12:55:00,86.58,86.59,86.54,86.57,9200.0,68.9049,68.9129,68.8731,68.897,9200.0
2013-04-09 13:00:00,86.58,86.69,86.58,86.66,14500.0,68.9049,68.9925,68.9049,68.9686,14500.0
2013-04-09 13:05:00,86.66,86.66,86.56,86.58,12200.0,68.9686,68.9686,68.889,68.9049,12200.0
2013-04-09 13:10:00,86.58,86.7,86.56,86.66,16200.0,68.9049,69.0004,68.889,68.9686,16200.0
2013-04-09 13:15:00,86.64,86.71,86.64,86.68,28800.0,68.9527,69.0084,68.9527,68.9845,28800.0
2013-04-09 13:20:00,86.69,86.7,86.68,86.68,7200.0,68.9925,69.0004,68.9845,68.9845,7200.0
2013-04-09 13:25:00,86.68,86.76,86.68,86.72,12800.0,68.9845,69.0482,68.9845,69.0164,12800.0
2013-04-09 13:30:00,86.72,86.74,86.7,86.71,17600.0,69.0164,69.0323,69.0004,69.0084,17600.0
2013-04-09 13:35:00,86.72,86.74,86.67,86.71,13100.0,69.0164,69.0323,68.9766,69.0084,13100.0
2013-04-09 13:40:00,86.71,86.79,86.71,86.74,12800.0,69.0084,69.0721,69.0084,69.0323,12800.0
2013-04-09 13:45:00,86.74,86.77,86.72,86.74,18600.0,69.0323,69.0561,69.0164,69.0323,18600.0
2013-04-09 13:50:00,86.74,86.74,86.66,86.7,6700.0,69.0323,69.0323,68.9686,69.0004,6700.0
2013-04-09 13:55:00,86.72,86.76,86.68,86.69,17400.0,69.0164,69.0482,68.9845,68.9925,17400.0
2013-04-09 14:00:00,86.7,86.78,86.69,86.78,23100.0,69.0004,69.0641,68.9925,69.0641,23100.0
2013-04-09 14:05:00,86.77,86.84,86.76,86.84,21200.0,69.0561,69.1119,69.0482,69.1119,21200.0
2013-04-09 14:10:00,86.85,86.87,86.82,86.85,18700.0,69.1198,69.1357,69.0959,69.1198,18700.0
2013-04-09 14:15:00,86.85,86.85,86.74,86.79,11600.0,69.1198,69.1198,69.0323,69.0721,11600.0
2013-04-09 14:20:00,86.8,86.83,86.77,86.8,19800.0,69.08,69.1039,69.0561,69.08,19800.0
2013-04-09 14:25:00,86.8,86.81,86.78,86.81,19000.0,69.08,69.088,69.0641,69.088,19000.0
2013-04-09 14:30:00,86.82,86.87,86.79,86.82,13800.0,69.0959,69.1357,69.0721,69.0959,13800.0
2013-04-09 14:35:00,86.81,86.92,86.81,86.92,19000.0,69.088,69.1755,69.088,69.1755,19000.0
2013-04-09 14:40:00,86.92,86.99,86.92,86.94,37300.0,69.1755,69.2312,69.1755,69.1914,37300.0
2013-04-09 14:45:00,86.94,87.07,86.91,87.07,34300.0,69.1914,69.2949,69.1676,69.2949,34300.0
2013-04-09 14:50:00,87.08,87.16,87.08,87.08,25100.0,69.3029,69.3665,69.3029,69.3029,25100.0
2013-04-09 14:55:00,87.09,87.1,87.05,87.1,15800.0,69.3108,69.3188,69.279,69.3188,15800.0
2013-04-09 15:00:00,87.11,87.18,87.03,87.04,36500.0,69.3267,69.3824,69.2631,69.271,36500.0
2013-04-09 15:05:00,87.04,87.1,86.99,87.02,30800.0,69.271,69.3188,69.2312,69.2551,30800.0
2013-04-09 15:10:00,87.03,87.07,87.01,87.07,29800.0,69.2631,69.2949,69.2472,69.2949,29800.0
2013-04-09 15:15:00,87.07,87.12,87.05,87.12,24900.0,69.2949,69.3347,69.279,69.3347,24900.0
2013-04-09 15:20:00,87.12,87.14,87.07,87.1,27100.0,69.3347,69.3506,69.2949,69.3188,27100.0
2013-04-09 15:25:00,87.1,87.1,87.0,87.0,22900.0,69.3188,69.3188,69.2392,69.2392,22900.0
2013-04-09 15:30:00,87.01,87.04,86.92,86.93,44700.0,69.2472,69.271,69.1755,69.1835,44700.0
2013-04-09 15:35:00,86.92,86.99,86.92,86.96,57300.0,69.1755,69.2312,69.1755,69.2074,57300.0
2013-04-09 15:40:00,86.96,87.06,86.94,86.94,41700.0,69.2074,69.2869,69.1914,69.1914,41700.0
2013-04-09 15:45:00,86.94,86.94,86.75,86.83,38500.0,69.1914,69.1914,69.0402,69.1039,38500.0
2013-04-09 15:50:00,86.83,86.86,86.71,86.77,65700.0,69.1039,69.1278,69.0084,69.0561,65700.0
2013-04-09 15:55:00,86.76,86.8,86.65,86.69,76400.0,69.0482,69.08,68.9606,68.9925,76400.0
2013-04-10 09:30:00,86.95,87.37,86.62,87.27,96700.0,69.1994,69.5337,68.9368,69.4541,96700.0
2013-04-10 09:35:00,87.27,87.29,87.09,87.12,13800.0,69.4541,69.47,69.3108,69.3347,13800.0
2013-04-10 09:40:00,87.12,87.19,86.87,86.9,19500.0,69.3347,69.3904,69.1357,69.1596,19500.0
2013-04-10 09:45:00,86.86,87.0,86.71,86.76,29800.0,69.1278,69.2392,69.0084,69.0482,29800.0
2013-04-10 09:50:00,86.78,86.85,86.4,86.42,41700.0,69.0641,69.1198,68.7617,68.7776,41700.0
2013-04-10 09:55:00,86.46,86.6,86.42,86.51,32300.0,68.8094,68.9209,68.7776,68.8492,32300.0
2013-04-10 10:00:00,86.55,86.65,86.53,86.61,38100.0,68.8811,68.9606,68.8651,68.9288,38100.0
2013-04-10 10:05:00,86.61,86.84,86.6,86.81,25300.0,68.9288,69.1119,68.9209,69.088,25300.0
2013-04-10 10:10:00,86.8,86.82,86.69,86.69,15200.0,69.08,69.0959,68.9925,68.9925,15200.0
2013-04-10 10:15:00,86.7,86.74,86.55,86.57,13100.0,69.0004,69.0323,68.8811,68.897,13100.0
2013-04-10 10:20:00,86.58,86.7,86.53,86.56,13500.0,68.9049,69.0004,68.8651,68.889,13500.0
2013-04-10 10:25:00,86.55,86.64,86.55,86.59,20500.0,68.8811,68.9527,68.8811,68.9129,20500.0
2013-04-10 10:30:00,86.59,86.61,86.5,86.52,50100.0,68.9129,68.9288,68.8413,68.8572,50100.0
2013-04-10 10:35:00,86.53,86.55,86.44,86.46,34000.0,68.8651,68.8811,68.7935,68.8094,34000.0
2013-04-10 10:40:00,86.46,86.55,86.46,86.52,28500.0,68.8094,68.8811,68.8094,68.8572,28500.0
2013-04-10 10:45:00,86.51,86.6,86.51,86.54,47600.0,68.8492,68.9209,68.8492,68.8731,47600.0
2013-04-10 10:50:00,86.53,86.53,86.46,86.51,21500.0,68.8651,68.8651,68.8094,68.8492,21500.0
2013-04-10 10:55:00,86.51,86.65,86.48,86.65,25200.0,68.8492,68.9606,68.8253,68.9606,25200.0
2013-04-10 11:00:00,86.66,86.75,86.57,86.74,21900.0,68.9686,69.0402,68.897,69.0323,21900.0
2013-04-10 11:05:00,86.75,86.99,86.74,86.98,40800.0,69.0402,69.2312,69.0323,69.2233,40800.0
2013-04-10 11:10:00,86.97,87.08,86.9,86.9,26500.0,69.2153,69.3029,69.1596,69.1596,26500.0
2013-04-10 11:15:00,86.91,87.0,86.87,86.92,19400.0,69.1676,69.2392,69.1357,69.1755,19400.0
2013-04-10 11:20:00,86.91,86.96,86.9,86.94,11500.0,69.1676,69.2074,69.1596,69.1914,11500.0
2013-04-10 11:25:00,86.92,86.97,86.89,86.97,6800.0,69.1755,69.2153,69.1516,69.2153,6800.0
2013-04-10 11:30:00,86.98,86.99,86.88,86.97,7100.0,69.2233,69.2312,69.1437,69.2153,7100.0
2013-04-10 11:35:00,86.94,86.96,86.9,86.96,10000.0,69.1914,69.2074,69.1596,69.2074,10000.0
2013-04-10 11:40:00,86.94,86.98,86.85,86.86,14000.0,69.1914,69.2233,69.1198,69.1278,14000.0
2013-04-10 11:45:00,86.84,86.85,86.69,86.72,16600.0,69.1119,69.1198,68.9925,69.0164,16600.0
2013-04-10 11:50:00,86.72,86.78,86.66,86.78,23000.0,69.0164,69.0641,68.9686,69.0641,23000.0
2013-04-10 11:55:00,86.8,86.85,86.64,86.7,17600.0,69.08,69.1198,68.9527,69.0004,17600.0
2013-04-10 12:00:00,86.71,86.97,86.5,86.5,168200.0,69.0084,69.2153,68.8413,68.8413,168200.0
2013-04-10 12:05:00,86.5,86.65,86.5,86.65,9200.0,68.8413,68.9606,68.8413,68.9606,9200.0
2013-04-10 12:10:00,86.65,86.76,86.65,86.73,20800.0,68.9606,69.0482,68.9606,69.0243,20800.0
2013-04-10 12:15:00,86.73,86.85,86.73,86.85,19000.0,69.0243,69.1198,69.0243,69.1198,19000.0
2013-04-10 12:20:00,86.85,86.95,86.85,86.91,33400.0,69.1198,69.1994,69.1198,69.1676,33400.0
2013-04-10 12:25:00,86.9,86.95,86.89,86.9,26500.0,69.1596,69.1994,69.1516,69.1596,26500.0
2013-04-10 12:30:00,86.89,86.97,86.89,86.96,15800.0,69.1516,69.2153,69.1516,69.2074,15800.0
2013-04-10 12:35:00,86.97,87.09,86.97,87.03,35700.0,69.2153,69.3108,69.2153,69.2631,35700.0
2013-04-10 12:40:00,87.02,87.05,86.95,86.96,42000.0,69.2551,69.279,69.1994,69.2074,42000.0
2013-04-10 12:45:00,86.97,87.02,86.92,86.97,16800.0,69.2153,69.2551,69.1755,69.2153,16800.0
2013-04-10 12:50:00,86.98,86.98,86.88,86.93,10700.0,69.2233,69.2233,69.1437,69.1835,10700.0
2013-04-10 12:55:00,86.94,87.02,86.94,87.01,15700.0,69.1914,69.2551,69.1914,69.2472,15700.0
2013-04-10 13:00:00,87.02,87.02,86.94,86.94,13700.0,69.2551,69.2551,69.1914,69.1914,13700.0
2013-04-10 13:05:00,86.93,86.99,86.88,86.95,24600.0,69.1835,69.2312,69.1437,69.1994,24600.0
2013-04-10 13:10:00,86.94,86.94,86.87,86.87,12000.0,69.1914,69.1914,69.1357,69.1357,12000.0
2013-04-10 13:15:00,86.88,86.91,86.86,86.88,20000.0,69.1437,69.1676,69.1278,69.1437,20000.0
2013-04-10 13:20:00,86.88,87.02,86.87,87.0,11100.0,69.1437,69.2551,69.1357,69.2392,11100.0
2013-04-10 13:25:00,87.0,87.07,87.0,87.06,18100.0,69.2392,69.2949,69.2392,69.2869,18100.0
2013-04-10 13:30:00,87.06,87.06,86.98,86.98,12900.0,69.2869,69.2869,69.2233,69.2233,12900.0
2013-04-10 13:35:00,86.98,87.03,86.97,87.03,9700.0,69.2233,69.2631,69.2153,69.2631,9700.0
2013-04-10 13:40:00,87.02,87.04,86.99,86.99,53700.0,69.2551,69.271,69.2312,69.2312,53700.0
2013-04-10 13:45:00,86.99,87.01,86.97,86.99,8100.0,69.2312,69.2472,69.2153,69.2312,8100.0
2013-04-10 13:50:00,86.99,87.0,86.96,87.0,9600.0,69.2312,69.2392,69.2074,69.2392,9600.0
2013-04-10 13:55:00,87.0,87.0,86.92,86.99,9800.0,69.2392,69.2392,69.1755,69.2312,9800.0
2013-04-10 14:00:00,86.98,87.06,86.98,87.04,13100.0,69.2233,69.2869,69.2233,69.271,13100.0
2013-04-10 14:05:00,87.04,87.1,86.99,87.09,19300.0,69.271,69.3188,69.2312,69.3108,19300.0
2013-04-10 14:10:00,87.1,87.15,87.09,87.14,35700.0,69.3188,69.3586,69.3108,69.3506,35700.0
2013-04-10 14:15:00,87.14,87.19,87.13,87.18,31200.0,69.3506,69.3904,69.3427,69.3824,31200.0
2013-04-10 14:20:00,87.17,87.31,87.17,87.23,34300.0,69.3745,69.4859,69.3745,69.4222,34300.0
2013-04-10 14:25:00,87.22,87.32,87.21,87.31,14100.0,69.4143,69.4939,69.4063,69.4859,14100.0
2013-04-10 14:30:00,87.32,87.32,87.21,87.22,17300.0,69.4939,69.4939,69.4063,69.4143,17300.0
2013-04-10 14:35:00,87.22,87.22,87.1,87.13,33400.0,69.4143,69.4143,69.3188,69.3427,33400.0
2013-04-10 14:40:00,87.14,87.14,87.09,87.12,12400.0,69.3506,69.3506,69.3108,69.3347,12400.0
2013-04-10 14:45:00,87.13,87.15,87.09,87.15,12000.0,69.3427,69.3586,69.3108,69.3586,12000.0
2013-04-10 14:50:00,87.15,87.19,87.1,87.1,14700.0,69.3586,69.3904,69.3188,69.3188,14700.0
2013-04-10 14:55:00,87.09,87.14,87.07,87.07,12200.0,69.3108,69.3506,69.2949,69.2949,12200.0
2013-04-10 15:00:00,87.08,87.09,87.01,87.07,22900.0,69.3029,69.3108,69.2472,69.2949,22900.0
2013-04-10 15:05:00,87.07,87.07,87.01,87.01,8400.0,69.2949,69.2949,69.2472,69.2472,8400.0
2013-04-10 15:10:00,87.01,87.09,86.99,87.0,16300.0,69.2472,69.3108,69.2312,69.2392,16300.0
2013-04-10 15:15:00,87.01,87.04,86.99,87.01,22700.0,69.2472,69.271,69.2312,69.2472,22700.0
2013-04-10 15:20:00,87.0,87.06,87.0,87.04,15300.0,69.2392,69.2869,69.2392,69.271,15300.0
2013-04-10 15:25:00,87.04,87.05,86.99,87.0,16600.0,69.271,69.279,69.2312,69.2392,16600.0
2013-04-10 15:30:00,87.0,87.05,86.96,87.04,44600.0,69.2392,69.279,69.2074,69.271,44600.0
2013-04-10 15:35:00,87.04,87.16,87.04,87.16,36500.0,69.271,69.3665,69.271,69.3665,36500.0
2013-04-10 15:40:00,87.16,87.21,87.14,87.17,27900.0,69.3665,69.4063,69.3506,69.3745,27900.0
2013-04-10 15:45:00,87.18,87.25,87.14,87.16,39100.0,69.3824,69.4382,69.3506,69.3665,39100.0
2013-04-10 15:50:00,87.16,87.18,87.13,87.14,44500.0,69.3665,69.3824,69.3427,69.3506,44500.0
2013-04-10 15:55:00,87.14,87.15,87.06,87.1,95400.0,69.3506,69.3586,69.2869,69.3188,95400.0
2013-04-11 09:30:00,87.17,87.35,87.16,87.2,48900.0,69.3745,69.5177,69.3665,69.3984,48900.0
2013-04-11 09:35:00,87.27,87.27,87.05,87.05,22300.0,69.4541,69.4541,69.279,69.279,22300.0
2013-04-11 09:40:00,87.05,87.11,86.81,86.81,21600.0,69.279,69.3267,69.088,69.088,21600.0
2013-04-11 09:45:00,86.81,87.08,86.8,87.02,33300.0,69.088,69.3029,69.08,69.2551,33300.0
2013-04-11 09:50:00,87.07,87.33,87.07,87.23,24400.0,69.2949,69.5018,69.2949,69.4222,24400.0
2013-04-11 09:55:00,87.21,87.25,87.17,87.18,11800.0,69.4063,69.4382,69.3745,69.3824,11800.0
2013-04-11 10:00:00,87.19,87.26,87.14,87.14,24400.0,69.3904,69.4461,69.3506,69.3506,24400.0
2013-04-11 10:05:00,87.14,87.26,87.07,87.19,27400.0,69.3506,69.4461,69.2949,69.3904,27400.0
2013-04-11 10:10:00,87.17,87.29,87.09,87.27,17200.0,69.3745,69.47,69.3108,69.4541,17200.0
2013-04-11 10:15:00,87.29,87.3,87.18,87.3,16800.0,69.47,69.4779,69.3824,69.4779,16800.0
2013-04-11 10:20:00,87.3,87.34,87.27,87.28,14200.0,69.4779,69.5098,69.4541,69.462,14200.0
2013-04-11 10:25:00,87.3,87.36,87.26,87.28,18300.0,69.4779,69.5257,69.4461,69.462,18300.0
2013-04-11 10:30:00,87.27,87.35,87.21,87.28,12900.0,69.4541,69.5177,69.4063,69.462,12900.0
2013-04-11 10:35:00,87.27,87.31,87.19,87.24,11100.0,69.4541,69.4859,69.3904,69.4302,11100.0
2013-04-11 10:40:00,87.25,87.36,87.23,87.35,15000.0,69.4382,69.5257,69.4222,69.5177,15000.0
2013-04-11 10:45:00,87.36,87.45,87.32,87.37,27900.0,69.5257,69.5973,69.4939,69.5337,27900.0
2013-04-11 10:50:00,87.35,87.5,87.34,87.5,20700.0,69.5177,69.6371,69.5098,69.6371,20700.0
2013-04-11 10:55:00,87.5,87.5,87.38,87.38,9000.0,69.6371,69.6371,69.5416,69.5416,9000.0
2013-04-11 11:00:00,87.4,87.45,87.37,87.38,16700.0,69.5575,69.5973,69.5337,69.5416,16700.0
2013-04-11 11:05:00,87.37,87.41,87.35,87.37,22400.0,69.5337,69.5655,69.5177,69.5337,22400.0
2013-04-11 11:10:00,87.37,87.37,87.22,87.26,19500.0,69.5337,69.5337,69.4143,69.4461,19500.0
2013-04-11 11:15:00,87.28,87.48,87.24,87.47,17300.0,69.462,69.6212,69.4302,69.6132,17300.0
2013-04-11 11:20:00,87.47,87.5,87.4,87.4,12700.0,69.6132,69.6371,69.5575,69.5575,12700.0
2013-04-11 11:25:00,87.4,87.43,87.35,87.4,15200.0,69.5575,69.5814,69.5177,69.5575,15200.0
2013-04-11 11:30:00,87.41,87.41,87.29,87.36,8800.0,69.5655,69.5655,69.47,69.5257,8800.0
2013-04-11 11:35:00,87.35,87.44,87.35,87.39,19100.0,69.5177,69.5894,69.5177,69.5496,19100.0
2013-04-11 11:40:00,87.35,87.46,87.32,87.33,10400.0,69.5177,69.6053,69.4939,69.5018,10400.0
2013-04-11 11:45:00,87.32,87.39,87.3,87.36,12100.0,69.4939,69.5496,69.4779,69.5257,12100.0
2013-04-11 11:50:00,87.35,87.37,87.31,87.34,13600.0,69.5177,69.5337,69.4859,69.5098,13600.0
2013-04-11 11:55:00,87.34,87.4,87.32,87.4,12900.0,69.5098,69.5575,69.4939,69.5575,12900.0
2013-04-11 12:00:00,87.39,87.39,87.3,87.3,8300.0,69.5496,69.5496,69.4779,69.4779,8300.0
2013-04-11 12:05:00,87.31,87.39,87.3,87.38,17300.0,69.4859,69.5496,69.4779,69.5416,17300.0
2013-04-11 12:10:00,87.38,87.39,87.26,87.38,15900.0,69.5416,69.5496,69.4461,69.5416,15900.0
2013-04-11 12:15:00,87.37,87.37,87.22,87.24,13000.0,69.5337,69.5337,69.4143,69.4302,13000.0
2013-04-11 12:20:00,87.26,87.3,87.24,87.26,16400.0,69.4461,69.4779,69.4302,69.4461,16400.0
2013-04-11 12:25:00,87.27,87.27,87.18,87.19,14200.0,69.4541,69.4541,69.3824,69.3904,14200.0
2013-04-11 12:30:00,87.21,87.32,87.2,87.31,11700.0,69.4063,69.4939,69.3984,69.4859,11700.0
2013-04-11 12:35:00,87.3,87.33,87.26,87.31,13500.0,69.4779,69.5018,69.4461,69.4859,13500.0
2013-04-11 12:40:00,87.31,87.34,87.29,87.32,9500.0,69.4859,69.5098,69.47,69.4939,9500.0
2013-04-11 12:45:00,87.31,87.36,87.3,87.35,11000.0,69.4859,69.5257,69.4779,69.5177,11000.0
2013-04-11 12:50:00,87.33,87.4,87.25,87.31,22300.0,69.5018,69.5575,69.4382,69.4859,22300.0
2013-04-11 12:55:00,87.32,87.45,87.31,87.45,18400.0,69.4939,69.5973,69.4859,69.5973,18400.0
2013-04-11 13:00:00,87.44,87.54,87.44,87.54,30100.0,69.5894,69.669,69.5894,69.669,30100.0
2013-04-11 13:05:00,87.54,87.61,87.54,87.6,19100.0,69.669,69.7247,69.669,69.7167,19100.0
2013-04-11 13:10:00,87.6,87.61,87.54,87.57,7200.0,69.7167,69.7247,69.669,69.6928,7200.0
2013-04-11 13:15:00,87.57,87.59,87.47,87.57,9400.0,69.6928,69.7087,69.6132,69.6928,9400.0
2013-04-11 13:20:00,87.58,87.63,87.57,87.58,5900.0,69.7008,69.7406,69.6928,69.7008,5900.0
2013-04-11 13:25:00,87.57,87.57,87.45,87.46,10600.0,69.6928,69.6928,69.5973,69.6053,10600.0
2013-04-11 13:30:00,87.47,87.55,87.45,87.52,12500.0,69.6132,69.6769,69.5973,69.653,12500.0
2013-04-11 13:35:00,87.5,87.57,87.49,87.5,10400.0,69.6371,69.6928,69.6292,69.6371,10400.0
2013-04-11 13:40:00,87.51,87.55,87.45,87.48,8200.0,69.6451,69.6769,69.5973,69.6212,8200.0
2013-04-11 13:45:00,87.49,87.51,87.41,87.43,13900.0,69.6292,69.6451,69.5655,69.5814,13900.0
2013-04-11 13:50:00,87.43,87.44,87.29,87.31,28900.0,69.5814,69.5894,69.47,69.4859,28900.0
2013-04-11 13:55:00,87.31,87.32,87.2,87.2,28400.0,69.4859,69.4939,69.3984,69.3984,28400.0
2013-04-11 14:00:00,87.21,87.34,87.21,87.24,13500.0,69.4063,69.5098,69.4063,69.4302,13500.0
2013-04-11 14:05:00,87.25,87.34,87.23,87.32,12600.0,69.4382,69.5098,69.4222,69.4939,12600.0
2013-04-11 14:10:00,87.33,87.35,87.28,87.34,9300.0,69.5018,69.5177,69.462,69.5098,9300.0
2013-04-11 14:15:00,87.34,87.4,87.3,87.35,11600.0,69.5098,69.5575,69.4779,69.5177,11600.0
2013-04-11 14:20:00,87.35,87.41,87.31,87.38,15100.0,69.5177,69.5655,69.4859,69.5416,15100.0
2013-04-11 14:25:00,87.38,87.47,87.38,87.42,9400.0,69.5416,69.6132,69.5416,69.5735,9400.0
2013-04-11 14:30:00,87.41,87.53,87.41,87.52,10100.0,69.5655,69.661,69.5655,69.653,10100.0
2013-04-11 14:35:00,87.51,87.56,87.51,87.54,10400.0,69.6451,69.6849,69.6451,69.669,10400.0
2013-04-11 14:40:00,87.55,87.65,87.55,87.61,12000.0,69.6769,69.7565,69.6769,69.7247,12000.0
2013-04-11 14:45:00,87.6,87.64,87.57,87.58,9900.0,69.7167,69.7485,69.6928,69.7008,9900.0
2013-04-11 14:50:00,87.58,87.58,87.5,87.55,12400.0,69.7008,69.7008,69.6371,69.6769,12400.0
2013-04-11 14:55:00,87.55,87.63,87.53,87.62,11200.0,69.6769,69.7406,69.661,69.7326,11200.0
2013-04-11 15:00:00,87.63,87.67,87.6,87.65,28000.0,69.7406,69.7724,69.7167,69.7565,28000.0
2013-04-11 15:05:00,87.63,87.78,87.61,87.66,32200.0,69.7406,69.86,69.7247,69.7645,32200.0
2013-04-11 15:10:00,87.64,87.7,87.53,87.53,23000.0,69.7485,69.7963,69.661,69.661,23000.0
2013-04-11 15:15:00,87.53,87.58,87.48,87.48,14800.0,69.661,69.7008,69.6212,69.6212,14800.0
2013-04-11 15:20:00,87.47,87.53,87.47,87.51,50000.0,69.6132,69.661,69.6132,69.6451,50000.0
2013-04-11 15:25:00,87.51,87.58,87.49,87.55,28700.0,69.6451,69.7008,69.6292,69.6769,28700.0
2013-04-11 15:30:00,87.57,87.67,87.54,87.54,20500.0,69.6928,69.7724,69.669,69.669,20500.0
2013-04-11 15:35:00,87.54,87.64,87.49,87.58,29000.0,69.669,69.7485,69.6292,69.7008,29000.0
2013-04-11 15:40:00,87.57,87.57,87.42,87.54,26700.0,69.6928,69.6928,69.5735,69.669,26700.0
2013-04-11 15:45:00,87.54,87.59,87.5,87.52,25400.0,69.669,69.7087,69.6371,69.653,25400.0
2013-04-11 15:50:00,87.52,87.57,87.5,87.51,45800.0,69.653,69.6928,69.6371,69.6451,45800.0
2013-04-11 15:55:00,87.53,87.63,87.53,87.57,81800.0,69.661,69.7406,69.661,69.6928,81800.0
2013-04-12 09:30:00,87.19,87.37,87.12,87.25,33100.0,69.3904,69.5337,69.3347,69.4382,33100.0
2013-04-12 09:35:00,87.24,87.33,87.19,87.28,22200.0,69.4302,69.5018,69.3904,69.462,22200.0
2013-04-12 09:40:00,87.31,87.48,87.25,87.32,19600.0,69.4859,69.6212,69.4382,69.4939,19600.0
2013-04-12 09:45:00,87.34,87.41,87.25,87.33,11100.0,69.5098,69.5655,69.4382,69.5018,11100.0
2013-04-12 09:50:00,87.31,87.33,87.0,87.0,17900.0,69.4859,69.5018,69.2392,69.2392,17900.0
2013-04-12 09:55:00,86.95,87.11,86.92,86.99,19500.0,69.1994,69.3267,69.1755,69.2312,19500.0
2013-04-12 10:00:00,86.97,87.0,86.84,86.84,24100.0,69.2153,69.2392,69.1119,69.1119,24100.0
2013-04-12 10:05:00,86.86,86.88,86.72,86.79,17600.0,69.1278,69.1437,69.0164,69.0721,17600.0
2013-04-12 10:10:00,86.81,86.85,86.76,86.79,16900.0,69.088,69.1198,69.0482,69.0721,16900.0
2013-04-12 10:15:00,86.76,86.76,86.52,86.55,13700.0,69.0482,69.0482,68.8572,68.8811,13700.0
2013-04-12 10:20:00,86.55,86.59,86.52,86.56,12300.0,68.8811,68.9129,68.8572,68.889,12300.0
2013-04-12 10:25:00,86.56,86.64,86.52,86.55,16600.0,68.889,68.9527,68.8572,68.8811,16600.0
2013-04-12 10:30:00,86.55,86.61,86.44,86.48,28700.0,68.8811,68.9288,68.7935,68.8253,28700.0
2013-04-12 10:35:00,86.5,86.51,86.36,86.44,23400.0,68.8413,68.8492,68.7298,68.7935,23400.0
2013-04-12 10:40:00,86.44,86.45,86.36,86.42,20800.0,68.7935,68.8015,68.7298,68.7776,20800.0
2013-04-12 10:45:00,86.39,86.4,86.06,86.16,37000.0,68.7537,68.7617,68.4911,68.5707,37000.0
2013-04-12 10:50:00,86.19,86.25,86.1,86.18,62500.0,68.5946,68.6423,68.5229,68.5866,62500.0
2013-04-12 10:55:00,86.16,86.18,86.03,86.06,29200.0,68.5707,68.5866,68.4672,68.4911,29200.0
2013-04-12 11:00:00,86.04,86.13,86.03,86.08,12100.0,68.4752,68.5468,68.4672,68.507,12100.0
2013-04-12 11:05:00,86.09,86.12,85.98,86.03,27300.0,68.515,68.5388,68.4274,68.4672,27300.0
2013-04-12 11:10:00,86.07,86.16,86.06,86.16,12100.0,68.499,68.5707,68.4911,68.5707,12100.0
2013-04-12 11:15:00,86.17,86.28,86.1,86.24,12300.0,68.5786,68.6662,68.5229,68.6343,12300.0
2013-04-12 11:20:00,86.22,86.22,86.1,86.12,13900.0,68.6184,68.6184,68.5229,68.5388,13900.0
2013-04-12 11:25:00,86.12,86.12,86.04,86.04,27100.0,68.5388,68.5388,68.4752,68.4752,27100.0
2013-04-12 11:30:00,86.06,86.07,85.97,85.99,18300.0,68.4911,68.499,68.4195,68.4354,18300.0
2013-04-12 11:35:00,85.98,86.01,85.8,85.8,33000.0,68.4274,68.4513,68.2842,68.2842,33000.0
2013-04-12 11:40:00,85.83,85.85,85.75,85.75,22500.0,68.308,68.324,68.2444,68.2444,22500.0
2013-04-12 11:45:00,85.75,85.79,85.67,85.78,45200.0,68.2444,68.2762,68.1807,68.2683,45200.0
2013-04-12 11:50:00,85.8,86.02,85.79,86.01,15600.0,68.2842,68.4593,68.2762,68.4513,15600.0
2013-04-12 11:55:00,86.0,86.08,85.95,86.07,60800.0,68.4433,68.507,68.4035,68.499,60800.0
2013-04-12 12:00:00,86.06,86.1,85.94,85.94,13600.0,68.4911,68.5229,68.3956,68.3956,13600.0
2013-04-12 12:05:00,85.93,86.0,85.93,85.96,9200.0,68.3876,68.4433,68.3876,68.4115,9200.0
2013-04-12 12:10:00,85.94,85.97,85.89,85.89,6900.0,68.3956,68.4195,68.3558,68.3558,6900.0
2013-04-12 12:15:00,85.86,85.93,85.86,85.89,5600.0,68.3319,68.3876,68.3319,68.3558,5600.0
2013-04-12 12:20:00,85.89,85.9,85.85,85.89,8900.0,68.3558,68.3638,68.324,68.3558,8900.0
2013-04-12 12:25:00,85.88,85.9,85.85,85.85,9500.0,68.3478,68.3638,68.324,68.324,9500.0
2013-04-12 12:30:00,85.85,85.91,85.85,85.9,13600.0,68.324,68.3717,68.324,68.3638,13600.0
2013-04-12 12:35:00,85.9,85.99,85.89,85.99,9600.0,68.3638,68.4354,68.3558,68.4354,9600.0
2013-04-12 12:40:00,85.99,85.99,85.92,85.92,15200.0,68.4354,68.4354,68.3797,68.3797,15200.0
2013-04-12 12:45:00,85.91,85.95,85.91,85.92,9900.0,68.3717,68.4035,68.3717,68.3797,9900.0
2013-04-12 12:50:00,85.91,85.98,85.9,85.98,8100.0,68.3717,68.4274,68.3638,68.4274,8100.0
2013-04-12 12:55:00,86.0,86.02,85.99,86.02,6300.0,68.4433,68.4593,68.4354,68.4593,6300.0
2013-04-12 13:00:00,86.02,86.07,86.0,86.03,11400.0,68.4593,68.499,68.4433,68.4672,11400.0
2013-04-12 13:05:00,86.03,86.14,85.98,86.14,15200.0,68.4672,68.5548,68.4274,68.5548,15200.0
2013-04-12 13:10:00,86.13,86.13,85.96,85.99,32200.0,68.5468,68.5468,68.4115,68.4354,32200.0
2013-04-12 13:15:00,85.96,85.97,85.87,85.87,6100.0,68.4115,68.4195,68.3399,68.3399,6100.0
2013-04-12 13:20:00,85.89,85.93,85.89,85.93,6500.0,68.3558,68.3876,68.3558,68.3876,6500.0
2013-04-12 13:25:00,85.92,85.92,85.86,85.92,12900.0,68.3797,68.3797,68.3319,68.3797,12900.0
2013-04-12 13:30:00,85.91,85.92,85.82,85.84,14800.0,68.3717,68.3797,68.3001,68.316,14800.0
2013-04-12 13:35:00,85.83,85.83,85.75,85.79,12600.0,68.308,68.308,68.2444,68.2762,12600.0
2013-04-12 13:40:00,85.78,85.82,85.78,85.79,13100.0,68.2683,68.3001,68.2683,68.2762,13100.0
2013-04-12 13:45:00,85.81,85.93,85.81,85.9,9500.0,68.2921,68.3876,68.2921,68.3638,9500.0
2013-04-12 13:50:00,85.9,85.9,85.75,85.77,11200.0,68.3638,68.3638,68.2444,68.2603,11200.0
2013-04-12 13:55:00,85.76,85.82,85.75,85.81,15100.0,68.2523,68.3001,68.2444,68.2921,15100.0
2013-04-12 14:00:00,85.82,85.92,85.8,85.8,15500.0,68.3001,68.3797,68.2842,68.2842,15500.0
2013-04-12 14:05:00,85.79,85.85,85.76,85.78,10000.0,68.2762,68.324,68.2523,68.2683,10000.0
2013-04-12 14:10:00,85.78,85.83,85.76,85.79,9700.0,68.2683,68.308,68.2523,68.2762,9700.0
2013-04-12 14:15:00,85.79,85.82,85.73,85.78,13400.0,68.2762,68.3001,68.2285,68.2683,13400.0
2013-04-12 14:20:00,85.77,85.79,85.73,85.79,13500.0,68.2603,68.2762,68.2285,68.2762,13500.0
2013-04-12 14:25:00,85.79,85.8,85.69,85.69,16100.0,68.2762,68.2842,68.1966,68.1966,16100.0
2013-04-12 14:30:00,85.68,85.73,85.64,85.64,12100.0,68.1887,68.2285,68.1568,68.1568,12100.0
2013-04-12 14:35:00,85.65,85.7,85.64,85.7,11400.0,68.1648,68.2046,68.1568,68.2046,11400.0
2013-04-12 14:40:00,85.72,85.75,85.68,85.68,15200.0,68.2205,68.2444,68.1887,68.1887,15200.0
2013-04-12 14:45:00,85.68,85.79,85.65,85.71,19000.0,68.1887,68.2762,68.1648,68.2125,19000.0
2013-04-12 14:50:00,85.71,85.75,85.65,85.71,13900.0,68.2125,68.2444,68.1648,68.2125,13900.0
2013-04-12 14:55:00,85.72,85.73,85.63,85.67,16000.0,68.2205,68.2285,68.1489,68.1807,16000.0
2013-04-12 15:00:00,85.65,85.71,85.65,85.68,21300.0,68.1648,68.2125,68.1648,68.1887,21300.0
2013-04-12 15:05:00,85.69,85.7,85.66,85.66,13100.0,68.1966,68.2046,68.1727,68.1727,13100.0
2013-04-12 15:10:00,85.66,85.86,85.66,85.82,46300.0,68.1727,68.3319,68.1727,68.3001,46300.0
2013-04-12 15:15:00,85.81,85.96,85.78,85.96,25800.0,68.2921,68.4115,68.2683,68.4115,25800.0
2013-04-12 15:20:00,85.95,85.97,85.91,85.94,16100.0,68.4035,68.4195,68.3717,68.3956,16100.0
2013-04-12 15:25:00,85.95,85.95,85.85,85.91,20200.0,68.4035,68.4035,68.324,68.3717,20200.0
2013-04-12 15:30:00,85.91,85.97,85.88,85.93,29000.0,68.3717,68.4195,68.3478,68.3876,29000.0
2013-04-12 15:35:00,85.93,85.93,85.88,85.9,16900.0,68.3876,68.3876,68.3478,68.3638,16900.0
2013-04-12 15:40:00,85.89,86.02,85.89,86.02,32300.0,68.3558,68.4593,68.3558,68.4593,32300.0
2013-04-12 15:45:00,86.04,86.06,85.95,85.97,47400.0,68.4752,68.4911,68.4035,68.4195,47400.0
2013-04-12 15:50:00,85.97,86.04,85.97,85.98,46800.0,68.4195,68.4752,68.4195,68.4274,46800.0
2013-04-12 15:55:00,85.99,86.15,85.98,86.14,189000.0,68.4354,68.5627,68.4274,68.5548,189000.0
2013-04-15 09:30:00,85.55,85.55,85.22,85.36,63000.0,68.0852,68.0852,67.8226,67.934,63000.0
2013-04-15 09:35:00,85.35,85.46,85.04,85.04,62900.0,67.926,68.0136,67.6793,67.6793,62900.0
2013-04-15 09:40:00,85.08,85.08,84.75,84.77,60100.0,67.7112,67.7112,67.4485,67.4644,60100.0
2013-04-15 09:45:00,84.78,84.78,84.33,84.48,64100.0,67.4724,67.4724,67.1143,67.2336,64100.0
2013-04-15 09:50:00,84.5,84.52,84.22,84.26,68800.0,67.2496,67.2655,67.0267,67.0586,68800.0
2013-04-15 09:55:00,84.27,84.51,84.18,84.5,95300.0,67.0665,67.2575,66.9949,67.2496,95300.0
2013-04-15 10:00:00,84.47,84.52,83.91,83.98,88300.0,67.2257,67.2655,66.78,66.8357,88300.0
2013-04-15 10:05:00,83.99,84.01,83.84,83.97,35900.0,66.8437,66.8596,66.7243,66.8278,35900.0
2013-04-15 10:10:00,83.97,84.11,83.91,84.11,31200.0,66.8278,66.9392,66.78,66.9392,31200.0
2013-04-15 10:15:00,84.11,84.29,84.08,84.25,29000.0,66.9392,67.0824,66.9153,67.0506,29000.0
2013-04-15 10:20:00,84.29,84.32,84.14,84.25,29900.0,67.0824,67.1063,66.9631,67.0506,29900.0
2013-04-15 10:25:00,84.24,84.39,84.22,84.37,19300.0,67.0426,67.162,67.0267,67.1461,19300.0
2013-04-15 10:30:00,84.37,84.41,84.21,84.4,49300.0,67.1461,67.1779,67.0188,67.17,49300.0
2013-04-15 10:35:00,84.39,84.39,84.24,84.37,36400.0,67.162,67.162,67.0426,67.1461,36400.0
2013-04-15 10:40:00,84.35,84.41,84.25,84.37,18300.0,67.1302,67.1779,67.0506,67.1461,18300.0
2013-04-15 10:45:00,84.35,84.41,84.28,84.28,26400.0,67.1302,67.1779,67.0745,67.0745,26400.0
2013-04-15 10:50:00,84.29,84.32,84.2,84.27,28400.0,67.0824,67.1063,67.0108,67.0665,28400.0
2013-04-15 10:55:00,84.28,84.32,84.2,84.31,12400.0,67.0745,67.1063,67.0108,67.0983,12400.0
2013-04-15 11:00:00,84.29,84.31,84.2,84.23,23300.0,67.0824,67.0983,67.0108,67.0347,23300.0
2013-04-15 11:05:00,84.24,84.28,84.17,84.2,19500.0,67.0426,67.0745,66.9869,67.0108,19500.0
2013-04-15 11:10:00,84.22,84.22,84.14,84.18,15100.0,67.0267,67.0267,66.9631,66.9949,15100.0
2013-04-15 11:15:00,84.17,84.22,84.13,84.2,20600.0,66.9869,67.0267,66.9551,67.0108,20600.0
2013-04-15 11:20:00,84.21,84.3,84.18,84.21,8000.0,67.0188,67.0904,66.9949,67.0188,8000.0
2013-04-15 11:25:00,84.21,84.25,84.17,84.21,12800.0,67.0188,67.0506,66.9869,67.0188,12800.0
2013-04-15 11:30:00,84.2,84.24,84.12,84.21,12800.0,67.0108,67.0426,66.9471,67.0188,12800.0
2013-04-15 11:35:00,84.24,84.37,84.21,84.36,12200.0,67.0426,67.1461,67.0188,67.1381,12200.0
2013-04-15 11:40:00,84.33,84.33,84.27,84.31,8000.0,67.1143,67.1143,67.0665,67.0983,8000.0
2013-04-15 11:45:00,84.31,84.34,84.14,84.16,15500.0,67.0983,67.1222,66.9631,66.979,15500.0
2013-04-15 11:50:00,84.17,84.2,84.04,84.08,15000.0,66.9869,67.0108,66.8835,66.9153,15000.0
2013-04-15 11:55:00,84.07,84.11,84.03,84.05,20100.0,66.9073,66.9392,66.8755,66.8914,20100.0
2013-04-15 12:00:00,84.07,84.08,83.94,83.94,28400.0,66.9073,66.9153,66.8039,66.8039,28400.0
2013-04-15 12:05:00,83.95,83.97,83.91,83.96,15000.0,66.8118,66.8278,66.78,66.8198,15000.0
2013-04-15 12:10:00,83.96,84.17,83.96,84.17,17500.0,66.8198,66.9869,66.8198,66.9869,17500.0
2013-04-15 12:15:00,84.17,84.24,84.17,84.23,10500.0,66.9869,67.0426,66.9869,67.0347,10500.0
2013-04-15 12:20:00,84.23,84.27,84.18,84.19,13600.0,67.0347,67.0665,66.9949,67.0028,13600.0
2013-04-15 12:25:00,84.19,84.27,84.18,84.27,16900.0,67.0028,67.0665,66.9949,67.0665,16900.0
2013-04-15 12:30:00,84.25,84.26,84.12,84.12,23300.0,67.0506,67.0586,66.9471,66.9471,23300.0
2013-04-15 12:35:00,84.11,84.11,84.0,84.04,16000.0,66.9392,66.9392,66.8516,66.8835,16000.0
2013-04-15 12:40:00,84.04,84.09,83.99,84.03,14500.0,66.8835,66.9233,66.8437,66.8755,14500.0
2013-04-15 12:45:00,84.01,84.08,84.0,84.07,11200.0,66.8596,66.9153,66.8516,66.9073,11200.0
2013-04-15 12:50:00,84.08,84.08,83.84,83.88,22400.0,66.9153,66.9153,66.7243,66.7561,22400.0
2013-04-15 12:55:00,83.89,83.96,83.87,83.95,22900.0,66.7641,66.8198,66.7482,66.8118,22900.0
2013-04-15 13:00:00,83.94,83.96,83.88,83.91,27500.0,66.8039,66.8198,66.7561,66.78,27500.0
2013-04-15 13:05:00,83.92,83.93,83.81,83.86,26700.0,66.788,66.7959,66.7004,66.7402,26700.0
2013-04-15 13:10:00,83.87,83.91,83.8,83.81,19300.0,66.7482,66.78,66.6925,66.7004,19300.0
2013-04-15 13:15:00,83.82,83.82,83.72,83.8,26700.0,66.7084,66.7084,66.6288,66.6925,26700.0
2013-04-15 13:20:00,83.82,83.82,83.76,83.81,16100.0,66.7084,66.7084,66.6606,66.7004,16100.0
2013-04-15 13:25:00,83.8,83.81,83.73,83.8,18200.0,66.6925,66.7004,66.6368,66.6925,18200.0
2013-04-15 13:30:00,83.79,83.8,83.73,83.79,19800.0,66.6845,66.6925,66.6368,66.6845,19800.0
2013-04-15 13:35:00,83.77,83.81,83.77,83.77,10200.0,66.6686,66.7004,66.6686,66.6686,10200.0
2013-04-15 13:40:00,83.76,83.81,83.69,83.72,21900.0,66.6606,66.7004,66.6049,66.6288,21900.0
2013-04-15 13:45:00,83.73,83.88,83.72,83.87,12000.0,66.6368,66.7561,66.6288,66.7482,12000.0
2013-04-15 13:50:00,83.88,83.88,83.8,83.85,11400.0,66.7561,66.7561,66.6925,66.7323,11400.0
2013-04-15 13:55:00,83.85,83.86,83.72,83.73,15200.0,66.7323,66.7402,66.6288,66.6368,15200.0
2013-04-15 14:00:00,83.75,83.76,83.64,83.65,18800.0,66.6527,66.6606,66.5651,66.5731,18800.0
2013-04-15 14:05:00,83.64,83.64,83.48,83.53,56200.0,66.5651,66.5651,66.4378,66.4776,56200.0
2013-04-15 14:10:00,83.56,83.57,83.47,83.52,16300.0,66.5015,66.5094,66.4298,66.4696,16300.0
2013-04-15 14:15:00,83.51,83.52,83.4,83.45,15800.0,66.4617,66.4696,66.3741,66.4139,15800.0
2013-04-15 14:20:00,83.44,83.5,83.44,83.44,19100.0,66.406,66.4537,66.406,66.406,19100.0
2013-04-15 14:25:00,83.43,83.46,83.4,83.45,17400.0,66.398,66.4219,66.3741,66.4139,17400.0
2013-04-15 14:30:00,83.45,83.47,83.4,83.42,39300.0,66.4139,66.4298,66.3741,66.39,39300.0
2013-04-15 14:35:00,83.41,83.56,83.39,83.5,30600.0,66.3821,66.5015,66.3662,66.4537,30600.0
2013-04-15 14:40:00,83.5,83.71,83.48,83.71,24000.0,66.4537,66.6208,66.4378,66.6208,24000.0
2013-04-15 14:45:00,83.69,83.87,83.68,83.76,24400.0,66.6049,66.7482,66.597,66.6606,24400.0
2013-04-15 14:50:00,83.75,83.78,83.69,83.71,22500.0,66.6527,66.6765,66.6049,66.6208,22500.0
2013-04-15 14:55:00,83.71,83.71,83.34,83.39,29300.0,66.6208,66.6208,66.3264,66.3662,29300.0
2013-04-15 15:00:00,83.38,83.58,83.25,83.49,53300.0,66.3582,66.5174,66.2547,66.4457,53300.0
2013-04-15 15:05:00,83.49,83.5,83.18,83.29,73000.0,66.4457,66.4537,66.199,66.2866,73000.0
2013-04-15 15:10:00,83.28,83.39,83.19,83.39,50500.0,66.2786,66.3662,66.207,66.3662,50500.0
2013-04-15 15:15:00,83.36,83.52,83.36,83.4,57000.0,66.3423,66.4696,66.3423,66.3741,57000.0
2013-04-15 15:20:00,83.4,83.48,83.33,83.41,39900.0,66.3741,66.4378,66.3184,66.3821,39900.0
2013-04-15 15:25:00,83.43,83.43,83.25,83.27,44900.0,66.398,66.398,66.2547,66.2707,44900.0
2013-04-15 15:30:00,83.28,83.31,83.13,83.14,79200.0,66.2786,66.3025,66.1592,66.1672,79200.0
2013-04-15 15:35:00,83.14,83.14,82.91,83.0,97400.0,66.1672,66.1672,65.9842,66.0558,97400.0
2013-04-15 15:40:00,83.01,83.16,83.01,83.14,60700.0,66.0637,66.1831,66.0637,66.1672,60700.0
2013-04-15 15:45:00,83.13,83.28,83.07,83.17,91500.0,66.1592,66.2786,66.1115,66.1911,91500.0
2013-04-15 15:50:00,83.18,83.27,83.17,83.22,102700.0,66.199,66.2707,66.1911,66.2309,102700.0
2013-04-15 15:55:00,83.21,83.21,82.94,82.95,239700.0,66.2229,66.2229,66.008,66.016,239700.0
2013-04-16 09:30:00,83.75,84.21,83.75,84.0,115100.0,66.6527,67.0188,66.6527,66.8516,115100.0
2013-04-16 09:35:00,84.01,84.68,83.95,84.28,81400.0,66.8596,67.3928,66.8118,67.0745,81400.0
2013-04-16 09:40:00,84.28,84.38,84.17,84.28,49400.0,67.0745,67.1541,66.9869,67.0745,49400.0
2013-04-16 09:45:00,84.29,84.35,84.02,84.31,24000.0,67.0824,67.1302,66.8676,67.0983,24000.0
2013-04-16 09:50:00,84.32,84.32,84.01,84.03,34800.0,67.1063,67.1063,66.8596,66.8755,34800.0
2013-04-16 09:55:00,84.05,84.14,83.96,84.14,20200.0,66.8914,66.9631,66.8198,66.9631,20200.0
2013-04-16 10:00:00,84.13,84.14,83.81,83.86,32200.0,66.9551,66.9631,66.7004,66.7402,32200.0
2013-04-16 10:05:00,83.87,84.07,83.77,83.79,39100.0,66.7482,66.9073,66.6686,66.6845,39100.0
2013-04-16 10:10:00,83.79,83.81,83.58,83.58,50000.0,66.6845,66.7004,66.5174,66.5174,50000.0
2013-04-16 10:15:00,83.58,83.61,83.42,83.46,34500.0,66.5174,66.5413,66.39,66.4219,34500.0
2013-04-16 10:20:00,83.45,83.6,83.41,83.52,48700.0,66.4139,66.5333,66.3821,66.4696,48700.0
2013-04-16 10:25:00,83.52,83.54,83.42,83.43,25200.0,66.4696,66.4855,66.39,66.398,25200.0
2013-04-16 10:30:00,83.41,83.49,83.41,83.47,23800.0,66.3821,66.4457,66.3821,66.4298,23800.0
2013-04-16 10:35:00,83.47,83.5,83.38,83.38,17000.0,66.4298,66.4537,66.3582,66.3582,17000.0
2013-04-16 10:40:00,83.37,83.41,83.27,83.31,16800.0,66.3502,66.3821,66.2707,66.3025,16800.0
2013-04-16 10:45:00,83.31,83.31,83.15,83.24,24900.0,66.3025,66.3025,66.1752,66.2468,24900.0
2013-04-16 10:50:00,83.26,83.27,83.04,83.12,26100.0,66.2627,66.2707,66.0876,66.1513,26100.0
2013-04-16 10:55:00,83.1,83.24,83.05,83.23,28200.0,66.1354,66.2468,66.0956,66.2388,28200.0
2013-04-16 11:00:00,83.23,83.39,83.21,83.28,91900.0,66.2388,66.3662,66.2229,66.2786,91900.0
2013-04-16 11:05:00,83.26,83.34,83.22,83.34,22000.0,66.2627,66.3264,66.2309,66.3264,22000.0
2013-04-16 11:10:00,83.35,83.38,83.32,83.38,26700.0,66.3343,66.3582,66.3105,66.3582,26700.0
2013-04-16 11:15:00,83.39,83.55,83.37,83.48,22500.0,66.3662,66.4935,66.3502,66.4378,22500.0
2013-04-16 11:20:00,83.47,83.49,83.34,83.37,12000.0,66.4298,66.4457,66.3264,66.3502,12000.0
2013-04-16 11:25:00,83.37,83.38,83.11,83.26,26500.0,66.3502,66.3582,66.1433,66.2627,26500.0
2013-04-16 11:30:00,83.27,83.3,83.23,83.26,20600.0,66.2707,66.2945,66.2388,66.2627,20600.0
2013-04-16 11:35:00,83.26,83.27,83.19,83.27,13000.0,66.2627,66.2707,66.207,66.2707,13000.0
2013-04-16 11:40:00,83.26,83.3,83.22,83.29,22000.0,66.2627,66.2945,66.2309,66.2866,22000.0
2013-04-16 11:45:00,83.28,83.38,83.27,83.34,11800.0,66.2786,66.3582,66.2707,66.3264,11800.0
2013-04-16 11:50:00,83.33,83.4,83.33,83.36,24600.0,66.3184,66.3741,66.3184,66.3423,24600.0
2013-04-16 11:55:00,83.36,83.4,83.34,83.34,13700.0,66.3423,66.3741,66.3264,66.3264,13700.0
2013-04-16 12:00:00,83.35,83.36,83.29,83.31,13700.0,66.3343,66.3423,66.2866,66.3025,13700.0
2013-04-16 12:05:00,83.31,83.35,83.3,83.32,13500.0,66.3025,66.3343,66.2945,66.3105,13500.0
2013-04-16 12:10:00,83.34,83.36,83.3,83.3,10500.0,66.3264,66.3423,66.2945,66.2945,10500.0
2013-04-16 12:15:00,83.3,83.3,83.22,83.23,19500.0,66.2945,66.2945,66.2309,66.2388,19500.0
2013-04-16 12:20:00,83.24,83.24,83.12,83.12,24100.0,66.2468,66.2468,66.1513,66.1513,24100.0
2013-04-16 12:25:00,83.14,83.23,83.14,83.18,20200.0,66.1672,66.2388,66.1672,66.199,20200.0
2013-04-16 12:30:00,83.17,83.28,83.16,83.28,12900.0,66.1911,66.2786,66.1831,66.2786,12900.0
2013-04-16 12:35:00,83.29,83.31,83.19,83.19,15700.0,66.2866,66.3025,66.207,66.207,15700.0
2013-04-16 12:40:00,83.19,83.25,83.18,83.19,12400.0,66.207,66.2547,66.199,66.207,12400.0
2013-04-16 12:45:00,83.19,83.25,83.19,83.23,9500.0,66.207,66.2547,66.207,66.2388,9500.0
2013-04-16 12:50:00,83.22,83.33,83.22,83.3,20000.0,66.2309,66.3184,66.2309,66.2945,20000.0
2013-04-16 12:55:00,83.28,83.34,83.28,83.29,17400.0,66.2786,66.3264,66.2786,66.2866,17400.0
2013-04-16 13:00:00,83.29,83.35,83.27,83.33,16000.0,66.2866,66.3343,66.2707,66.3184,16000.0
2013-04-16 13:05:00,83.35,83.37,83.31,83.32,15500.0,66.3343,66.3502,66.3025,66.3105,15500.0
2013-04-16 13:10:00,83.33,83.33,83.22,83.22,12700.0,66.3184,66.3184,66.2309,66.2309,12700.0
2013-04-16 13:15:00,83.23,83.31,83.18,83.18,17300.0,66.2388,66.3025,66.199,66.199,17300.0
2013-04-16 13:20:00,83.19,83.27,83.18,83.27,14900.0,66.207,66.2707,66.199,66.2707,14900.0
2013-04-16 13:25:00,83.26,83.27,83.22,83.25,16500.0,66.2627,66.2707,66.2309,66.2547,16500.0
2013-04-16 13:30:00,83.24,83.29,83.18,83.18,24600.0,66.2468,66.2866,66.199,66.199,24600.0
2013-04-16 13:35:00,83.17,83.2,83.16,83.17,11600.0,66.1911,66.215,66.1831,66.1911,11600.0
2013-04-16 13:40:00,83.16,83.21,83.15,83.15,21400.0,66.1831,66.2229,66.1752,66.1752,21400.0
2013-04-16 13:45:00,83.16,83.21,83.14,83.2,16200.0,66.1831,66.2229,66.1672,66.215,16200.0
2013-04-16 13:50:00,83.2,83.23,83.17,83.17,16500.0,66.215,66.2388,66.1911,66.1911,16500.0
2013-04-16 13:55:00,83.18,83.18,83.12,83.13,14100.0,66.199,66.199,66.1513,66.1592,14100.0
2013-04-16 14:00:00,83.12,83.2,83.12,83.2,35100.0,66.1513,66.215,66.1513,66.215,35100.0
2013-04-16 14:05:00,83.22,83.3,83.2,83.29,53500.0,66.2309,66.2945,66.215,66.2866,53500.0
2013-04-16 14:10:00,83.29,83.3,83.24,83.29,38700.0,66.2866,66.2945,66.2468,66.2866,38700.0
2013-04-16 14:15:00,83.29,83.35,83.25,83.35,30100.0,66.2866,66.3343,66.2547,66.3343,30100.0
2013-04-16 14:20:00,83.34,83.4,83.33,83.36,14200.0,66.3264,66.3741,66.3184,66.3423,14200.0
2013-04-16 14:25:00,83.36,83.39,83.3,83.31,23900.0,66.3423,66.3662,66.2945,66.3025,23900.0
2013-04-16 14:30:00,83.3,83.36,83.29,83.32,25300.0,66.2945,66.3423,66.2866,66.3105,25300.0
2013-04-16 14:35:00,83.33,83.34,83.28,83.33,11000.0,66.3184,66.3264,66.2786,66.3184,11000.0
2013-04-16 14:40:00,83.32,83.34,83.31,83.32,12800.0,66.3105,66.3264,66.3025,66.3105,12800.0
2013-04-16 14:45:00,83.32,83.38,83.31,83.36,22800.0,66.3105,66.3582,66.3025,66.3423,22800.0
2013-04-16 14:50:00,83.37,83.38,83.34,83.37,18800.0,66.3502,66.3582,66.3264,66.3502,18800.0
2013-04-16 14:55:00,83.37,83.38,83.25,83.27,24500.0,66.3502,66.3582,66.2547,66.2707,24500.0
2013-04-16 15:00:00,83.28,83.3,83.25,83.26,26400.0,66.2786,66.2945,66.2547,66.2627,26400.0
2013-04-16 15:05:00,83.26,83.27,83.2,83.22,44600.0,66.2627,66.2707,66.215,66.2309,44600.0
2013-04-16 15:10:00,83.23,83.25,83.2,83.2,25400.0,66.2388,66.2547,66.215,66.215,25400.0
2013-04-16 15:15:00,83.2,83.29,83.18,83.19,53800.0,66.215,66.2866,66.199,66.207,53800.0
2013-04-16 15:20:00,83.18,83.23,83.08,83.14,78900.0,66.199,66.2388,66.1194,66.1672,78900.0
2013-04-16 15:25:00,83.15,83.2,83.08,83.08,54400.0,66.1752,66.215,66.1194,66.1194,54400.0
2013-04-16 15:30:00,83.08,83.15,83.08,83.14,67500.0,66.1194,66.1752,66.1194,66.1672,67500.0
2013-04-16 15:35:00,83.14,83.15,83.09,83.14,54500.0,66.1672,66.1752,66.1274,66.1672,54500.0
2013-04-16 15:40:00,83.14,83.16,83.12,83.14,92400.0,66.1672,66.1831,66.1513,66.1672,92400.0
2013-04-16 15:45:00,83.14,83.16,83.1,83.12,85600.0,66.1672,66.1831,66.1354,66.1513,85600.0
2013-04-16 15:50:00,83.12,83.14,83.08,83.11,104700.0,66.1513,66.1672,66.1194,66.1433,104700.0
2013-04-16 15:55:00,83.12,83.2,83.08,83.17,142900.0,66.1513,66.215,66.1194,66.1911,142900.0
2013-04-17 09:30:00,82.28,82.4,81.77,82.11,212900.0,65.4828,65.5783,65.0769,65.3475,212900.0
2013-04-17 09:35:00,82.09,82.09,81.89,81.95,125700.0,65.3316,65.3316,65.1724,65.2201,125700.0
2013-04-17 09:40:00,81.95,82.32,81.78,82.2,119000.0,65.2201,65.5146,65.0848,65.4191,119000.0
2013-04-17 09:45:00,82.23,82.5,82.18,82.48,65400.0,65.443,65.6579,65.4032,65.6419,65400.0
2013-04-17 09:50:00,82.45,82.48,82.33,82.47,49500.0,65.6181,65.6419,65.5226,65.634,49500.0
2013-04-17 09:55:00,82.42,82.57,82.25,82.39,147600.0,65.5942,65.7136,65.4589,65.5703,147600.0
2013-04-17 10:00:00,82.39,82.57,82.18,82.2,71600.0,65.5703,65.7136,65.4032,65.4191,71600.0
2013-04-17 10:05:00,82.2,82.47,82.2,82.38,42000.0,65.4191,65.634,65.4191,65.5624,42000.0
2013-04-17 10:10:00,82.39,82.47,82.2,82.25,40500.0,65.5703,65.634,65.4191,65.4589,40500.0
2013-04-17 10:15:00,82.24,82.32,82.01,82.01,65700.0,65.4509,65.5146,65.2679,65.2679,65700.0
2013-04-17 10:20:00,82.05,82.05,81.8,81.95,75900.0,65.2997,65.2997,65.1008,65.2201,75900.0
2013-04-17 10:25:00,81.98,82.21,81.94,82.03,74100.0,65.244,65.4271,65.2122,65.2838,74100.0
2013-04-17 10:30:00,82.04,82.07,81.93,82.05,33300.0,65.2918,65.3156,65.2042,65.2997,33300.0
2013-04-17 10:35:00,82.05,82.07,81.93,81.96,52000.0,65.2997,65.3156,65.2042,65.2281,52000.0
2013-04-17 10:40:00,81.95,82.06,81.92,81.98,60100.0,65.2201,65.3077,65.1963,65.244,60100.0
2013-04-17 10:45:00,81.98,82.0,81.67,81.67,94500.0,65.244,65.2599,64.9973,64.9973,94500.0
2013-04-17 10:50:00,81.67,81.87,81.67,81.84,73000.0,64.9973,65.1565,64.9973,65.1326,73000.0
2013-04-17 10:55:00,81.82,81.88,81.6,81.64,69000.0,65.1167,65.1644,64.9416,64.9734,69000.0
2013-04-17 11:00:00,81.63,81.79,81.58,81.79,43300.0,64.9655,65.0928,64.9257,65.0928,43300.0
2013-04-17 11:05:00,81.78,81.94,81.67,81.7,60800.0,65.0848,65.2122,64.9973,65.0212,60800.0
2013-04-17 11:10:00,81.69,81.86,81.67,81.82,39500.0,65.0132,65.1485,64.9973,65.1167,39500.0
2013-04-17 11:15:00,81.79,81.95,81.72,81.92,47100.0,65.0928,65.2201,65.0371,65.1963,47100.0
2013-04-17 11:20:00,81.91,82.11,81.88,82.05,33400.0,65.1883,65.3475,65.1644,65.2997,33400.0
2013-04-17 11:25:00,82.06,82.06,81.87,81.94,222700.0,65.3077,65.3077,65.1565,65.2122,222700.0
2013-04-17 11:30:00,81.93,81.99,81.76,81.79,29200.0,65.2042,65.252,65.0689,65.0928,29200.0
2013-04-17 11:35:00,81.78,81.83,81.72,81.81,43100.0,65.0848,65.1246,65.0371,65.1087,43100.0
2013-04-17 11:40:00,81.81,81.82,81.75,81.75,83700.0,65.1087,65.1167,65.061,65.061,83700.0
2013-04-17 11:45:00,81.76,81.77,81.69,81.77,41100.0,65.0689,65.0769,65.0132,65.0769,41100.0
2013-04-17 11:50:00,81.77,81.93,81.77,81.9,26900.0,65.0769,65.2042,65.0769,65.1803,26900.0
2013-04-17 11:55:00,81.88,82.0,81.82,81.87,41400.0,65.1644,65.2599,65.1167,65.1565,41400.0
2013-04-17 12:00:00,81.86,81.99,81.86,81.94,32300.0,65.1485,65.252,65.1485,65.2122,32300.0
2013-04-17 12:05:00,81.93,82.1,81.92,81.95,55900.0,65.2042,65.3395,65.1963,65.2201,55900.0
2013-04-17 12:10:00,81.97,82.05,81.95,81.99,35100.0,65.2361,65.2997,65.2201,65.252,35100.0
2013-04-17 12:15:00,81.99,82.05,81.88,82.0,48200.0,65.252,65.2997,65.1644,65.2599,48200.0
2013-04-17 12:20:00,82.0,82.07,81.98,82.06,54200.0,65.2599,65.3156,65.244,65.3077,54200.0
2013-04-17 12:25:00,82.03,82.04,81.95,81.99,53200.0,65.2838,65.2918,65.2201,65.252,53200.0
2013-04-17 12:30:00,82.01,82.05,82.0,82.02,19800.0,65.2679,65.2997,65.2599,65.2758,19800.0
2013-04-17 12:35:00,82.01,82.05,81.97,82.02,36000.0,65.2679,65.2997,65.2361,65.2758,36000.0
2013-04-17 12:40:00,82.0,82.01,81.91,82.0,36600.0,65.2599,65.2679,65.1883,65.2599,36600.0
2013-04-17 12:45:00,82.0,82.03,81.94,82.01,35600.0,65.2599,65.2838,65.2122,65.2679,35600.0
2013-04-17 12:50:00,82.0,82.09,81.92,82.03,44100.0,65.2599,65.3316,65.1963,65.2838,44100.0
2013-04-17 12:55:00,82.02,82.08,81.98,82.06,41900.0,65.2758,65.3236,65.244,65.3077,41900.0
2013-04-17 13:00:00,82.05,82.14,82.02,82.09,26400.0,65.2997,65.3713,65.2758,65.3316,26400.0
2013-04-17 13:05:00,82.1,82.11,82.0,82.05,27100.0,65.3395,65.3475,65.2599,65.2997,27100.0
2013-04-17 13:10:00,82.04,82.05,81.91,81.91,32200.0,65.2918,65.2997,65.1883,65.1883,32200.0
2013-04-17 13:15:00,81.9,82.08,81.9,81.98,27900.0,65.1803,65.3236,65.1803,65.244,27900.0
2013-04-17 13:20:00,81.96,82.04,81.91,82.04,37200.0,65.2281,65.2918,65.1883,65.2918,37200.0
2013-04-17 13:25:00,82.04,82.15,82.02,82.03,23100.0,65.2918,65.3793,65.2758,65.2838,23100.0
2013-04-17 13:30:00,82.01,82.13,82.0,82.06,19400.0,65.2679,65.3634,65.2599,65.3077,19400.0
2013-04-17 13:35:00,82.07,82.38,82.07,82.36,34800.0,65.3156,65.5624,65.3156,65.5464,34800.0
2013-04-17 13:40:00,82.35,82.63,82.31,82.6,25000.0,65.5385,65.7613,65.5066,65.7374,25000.0
2013-04-17 13:45:00,82.61,82.63,82.52,82.53,25400.0,65.7454,65.7613,65.6738,65.6817,25400.0
2013-04-17 13:50:00,82.53,82.53,82.29,82.36,79200.0,65.6817,65.6817,65.4907,65.5464,79200.0
2013-04-17 13:55:00,82.37,82.44,82.22,82.31,30200.0,65.5544,65.6101,65.435,65.5066,30200.0
2013-04-17 14:00:00,82.31,82.38,82.28,82.34,28800.0,65.5066,65.5624,65.4828,65.5305,28800.0
2013-04-17 14:05:00,82.35,82.47,82.28,82.4,29400.0,65.5385,65.634,65.4828,65.5783,29400.0
2013-04-17 14:10:00,82.4,82.43,82.32,82.37,28300.0,65.5783,65.6021,65.5146,65.5544,28300.0
2013-04-17 14:15:00,82.37,82.4,82.25,82.27,34200.0,65.5544,65.5783,65.4589,65.4748,34200.0
2013-04-17 14:20:00,82.27,82.36,82.26,82.29,20400.0,65.4748,65.5464,65.4669,65.4907,20400.0
2013-04-17 14:25:00,82.28,82.41,82.19,82.41,43800.0,65.4828,65.5862,65.4111,65.5862,43800.0
2013-04-17 14:30:00,82.41,82.52,82.31,82.5,69800.0,65.5862,65.6738,65.5066,65.6579,69800.0
2013-04-17 14:35:00,82.5,82.58,82.49,82.53,41800.0,65.6579,65.7215,65.6499,65.6817,41800.0
2013-04-17 14:40:00,82.52,82.55,82.27,82.28,66300.0,65.6738,65.6976,65.4748,65.4828,66300.0
2013-04-17 14:45:00,82.28,82.4,82.23,82.27,59000.0,65.4828,65.5783,65.443,65.4748,59000.0
2013-04-17 14:50:00,82.26,82.26,82.15,82.19,31100.0,65.4669,65.4669,65.3793,65.4111,31100.0
2013-04-17 14:55:00,82.2,82.5,82.2,82.45,35100.0,65.4191,65.6579,65.4191,65.6181,35100.0
2013-04-17 15:00:00,82.45,82.5,82.33,82.43,48800.0,65.6181,65.6579,65.5226,65.6021,48800.0
2013-04-17 15:05:00,82.42,82.53,82.35,82.42,37600.0,65.5942,65.6817,65.5385,65.5942,37600.0
2013-04-17 15:10:00,82.43,82.5,82.36,82.46,32800.0,65.6021,65.6579,65.5464,65.626,32800.0
2013-04-17 15:15:00,82.46,82.69,82.46,82.58,45500.0,65.626,65.8091,65.626,65.7215,45500.0
2013-04-17 15:20:00,82.6,82.62,82.5,82.59,49800.0,65.7374,65.7534,65.6579,65.7295,49800.0
2013-04-17 15:25:00,82.58,82.68,82.57,82.67,52700.0,65.7215,65.8011,65.7136,65.7932,52700.0
2013-04-17 15:30:00,82.67,82.71,82.56,82.59,135200.0,65.7932,65.825,65.7056,65.7295,135200.0
2013-04-17 15:35:00,82.57,82.66,82.54,82.57,63600.0,65.7136,65.7852,65.6897,65.7136,63600.0
2013-04-17 15:40:00,82.56,82.63,82.55,82.6,36000.0,65.7056,65.7613,65.6976,65.7374,36000.0
2013-04-17 15:45:00,82.61,82.69,82.54,82.65,74300.0,65.7454,65.8091,65.6897,65.7772,74300.0
2013-04-17 15:50:00,82.64,82.76,82.54,82.57,94100.0,65.7693,65.8648,65.6897,65.7136,94100.0
2013-04-17 15:55:00,82.58,82.7,82.53,82.55,138800.0,65.7215,65.817,65.6817,65.6976,138800.0
2013-04-18 09:30:00,82.56,82.85,82.39,82.61,73900.0,65.7056,65.9364,65.5703,65.7454,73900.0
2013-04-18 09:35:00,82.56,82.61,81.99,82.04,54700.0,65.7056,65.7454,65.252,65.2918,54700.0
2013-04-18 09:40:00,82.03,82.66,82.0,82.54,53800.0,65.2838,65.7852,65.2599,65.6897,53800.0
2013-04-18 09:45:00,82.54,82.63,82.39,82.61,50000.0,65.6897,65.7613,65.5703,65.7454,50000.0
2013-04-18 09:50:00,82.58,82.73,82.56,82.72,41400.0,65.7215,65.8409,65.7056,65.8329,41400.0
2013-04-18 09:55:00,82.73,82.76,82.57,82.73,43400.0,65.8409,65.8648,65.7136,65.8409,43400.0
2013-04-18 10:00:00,82.7,82.74,82.37,82.42,95800.0,65.817,65.8489,65.5544,65.5942,95800.0
2013-04-18 10:05:00,82.43,82.59,82.36,82.45,45200.0,65.6021,65.7295,65.5464,65.6181,45200.0
2013-04-18 10:10:00,82.43,82.57,82.37,82.48,39000.0,65.6021,65.7136,65.5544,65.6419,39000.0
2013-04-18 10:15:00,82.48,82.49,82.3,82.32,41100.0,65.6419,65.6499,65.4987,65.5146,41100.0
2013-04-18 10:20:00,82.34,82.44,82.33,82.4,51900.0,65.5305,65.6101,65.5226,65.5783,51900.0
2013-04-18 10:25:00,82.4,82.62,82.31,82.62,104800.0,65.5783,65.7534,65.5066,65.7534,104800.0
2013-04-18 10:30:00,82.63,82.85,82.63,82.76,25900.0,65.7613,65.9364,65.7613,65.8648,25900.0
2013-04-18 10:35:00,82.76,82.82,82.67,82.67,34300.0,65.8648,65.9125,65.7932,65.7932,34300.0
2013-04-18 10:40:00,82.65,82.82,82.61,82.64,31800.0,65.7772,65.9125,65.7454,65.7693,31800.0
2013-04-18 10:45:00,82.65,82.97,82.65,82.97,45600.0,65.7772,66.0319,65.7772,66.0319,45600.0
2013-04-18 10:50:00,82.98,83.1,82.91,83.06,39700.0,66.0399,66.1354,65.9842,66.1035,39700.0
2013-04-18 10:55:00,83.06,83.06,82.72,82.86,25300.0,66.1035,66.1035,65.8329,65.9444,25300.0
2013-04-18 11:00:00,82.86,82.86,82.67,82.7,26000.0,65.9444,65.9444,65.7932,65.817,26000.0
2013-04-18 11:05:00,82.69,82.79,82.66,82.76,22600.0,65.8091,65.8887,65.7852,65.8648,22600.0
2013-04-18 11:10:00,82.78,82.81,82.64,82.67,18800.0,65.8807,65.9046,65.7693,65.7932,18800.0
2013-04-18 11:15:00,82.68,82.85,82.68,82.7,22000.0,65.8011,65.9364,65.8011,65.817,22000.0
2013-04-18 11:20:00,82.7,82.81,82.62,82.63,15800.0,65.817,65.9046,65.7534,65.7613,15800.0
2013-04-18 11:25:00,82.62,82.63,82.4,82.4,30200.0,65.7534,65.7613,65.5783,65.5783,30200.0
2013-04-18 11:30:00,82.4,82.51,82.4,82.42,20800.0,65.5783,65.6658,65.5783,65.5942,20800.0
2013-04-18 11:35:00,82.41,82.53,82.41,82.48,21700.0,65.5862,65.6817,65.5862,65.6419,21700.0
2013-04-18 11:40:00,82.46,82.53,82.39,82.4,27300.0,65.626,65.6817,65.5703,65.5783,27300.0
2013-04-18 11:45:00,82.39,82.44,82.27,82.37,28700.0,65.5703,65.6101,65.4748,65.5544,28700.0
2013-04-18 11:50:00,82.37,82.54,82.26,82.54,21300.0,65.5544,65.6897,65.4669,65.6897,21300.0
2013-04-18 11:55:00,82.53,82.62,82.5,82.62,23100.0,65.6817,65.7534,65.6579,65.7534,23100.0
2013-04-18 12:00:00,82.63,82.66,82.47,82.51,25600.0,65.7613,65.7852,65.634,65.6658,25600.0
2013-04-18 12:05:00,82.52,82.68,82.52,82.56,22200.0,65.6738,65.8011,65.6738,65.7056,22200.0
2013-04-18 12:10:00,82.59,82.61,82.49,82.6,23600.0,65.7295,65.7454,65.6499,65.7374,23600.0
2013-04-18 12:15:00,82.61,82.65,82.5,82.5,20900.0,65.7454,65.7772,65.6579,65.6579,20900.0
2013-04-18 12:20:00,82.49,82.58,82.43,82.57,38500.0,65.6499,65.7215,65.6021,65.7136,38500.0
2013-04-18 12:25:00,82.59,82.69,82.59,82.59,12300.0,65.7295,65.8091,65.7295,65.7295,12300.0
2013-04-18 12:30:00,82.61,82.69,82.57,82.67,16600.0,65.7454,65.8091,65.7136,65.7932,16600.0
2013-04-18 12:35:00,82.68,82.69,82.58,82.63,14900.0,65.8011,65.8091,65.7215,65.7613,14900.0
2013-04-18 12:40:00,82.63,82.7,82.57,82.67,15900.0,65.7613,65.817,65.7136,65.7932,15900.0
2013-04-18 12:45:00,82.67,82.78,82.66,82.75,16000.0,65.7932,65.8807,65.7852,65.8568,16000.0
2013-04-18 12:50:00,82.76,82.84,82.71,82.81,15900.0,65.8648,65.9284,65.825,65.9046,15900.0
2013-04-18 12:55:00,82.82,82.93,82.8,82.9,16900.0,65.9125,66.0001,65.8966,65.9762,16900.0
2013-04-18 13:00:00,82.88,82.88,82.76,82.88,15200.0,65.9603,65.9603,65.8648,65.9603,15200.0
2013-04-18 13:05:00,82.88,82.9,82.77,82.78,14600.0,65.9603,65.9762,65.8727,65.8807,14600.0
2013-04-18 13:10:00,82.77,82.83,82.71,82.71,13200.0,65.8727,65.9205,65.825,65.825,13200.0
2013-04-18 13:15:00,82.71,82.72,82.59,82.59,12400.0,65.825,65.8329,65.7295,65.7295,12400.0
2013-04-18 13:20:00,82.58,82.71,82.58,82.64,12700.0,65.7215,65.825,65.7215,65.7693,12700.0
2013-04-18 13:25:00,82.63,82.72,82.62,82.72,23600.0,65.7613,65.8329,65.7534,65.8329,23600.0
2013-04-18 13:30:00,82.71,82.71,82.67,82.68,13200.0,65.825,65.825,65.7932,65.8011,13200.0
2013-04-18 13:35:00,82.67,82.73,82.62,82.73,21300.0,65.7932,65.8409,65.7534,65.8409,21300.0
2013-04-18 13:40:00,82.74,82.76,82.63,82.67,11800.0,65.8489,65.8648,65.7613,65.7932,11800.0
2013-04-18 13:45:00,82.66,82.66,82.56,82.58,13600.0,65.7852,65.7852,65.7056,65.7215,13600.0
2013-04-18 13:50:00,82.57,82.59,82.5,82.59,28300.0,65.7136,65.7295,65.6579,65.7295,28300.0
2013-04-18 13:55:00,82.59,82.63,82.49,82.61,19400.0,65.7295,65.7613,65.6499,65.7454,19400.0
2013-04-18 14:00:00,82.62,82.64,82.55,82.56,27300.0,65.7534,65.7693,65.6976,65.7056,27300.0
2013-04-18 14:05:00,82.55,82.66,82.55,82.57,16200.0,65.6976,65.7852,65.6976,65.7136,16200.0
2013-04-18 14:10:00,82.57,82.57,82.45,82.48,24800.0,65.7136,65.7136,65.6181,65.6419,24800.0
2013-04-18 14:15:00,82.5,82.52,82.35,82.44,27100.0,65.6579,65.6738,65.5385,65.6101,27100.0
2013-04-18 14:20:00,82.42,82.47,82.32,82.45,42800.0,65.5942,65.634,65.5146,65.6181,42800.0
2013-04-18 14:25:00,82.47,82.56,82.41,82.54,24200.0,65.634,65.7056,65.5862,65.6897,24200.0
2013-04-18 14:30:00,82.53,82.53,82.41,82.44,30800.0,65.6817,65.6817,65.5862,65.6101,30800.0
2013-04-18 14:35:00,82.45,82.56,82.44,82.49,20600.0,65.6181,65.7056,65.6101,65.6499,20600.0
2013-04-18 14:40:00,82.48,82.55,82.39,82.39,27200.0,65.6419,65.6976,65.5703,65.5703,27200.0
2013-04-18 14:45:00,82.38,82.45,82.33,82.37,26900.0,65.5624,65.6181,65.5226,65.5544,26900.0
2013-04-18 14:50:00,82.36,82.42,82.29,82.37,29400.0,65.5464,65.5942,65.4907,65.5544,29400.0
2013-04-18 14:55:00,82.38,82.39,82.27,82.35,52100.0,65.5624,65.5703,65.4748,65.5385,52100.0
2013-04-18 15:00:00,82.36,82.39,82.29,82.32,40500.0,65.5464,65.5703,65.4907,65.5146,40500.0
2013-04-18 15:05:00,82.32,82.42,82.31,82.4,56600.0,65.5146,65.5942,65.5066,65.5783,56600.0
2013-04-18 15:10:00,82.39,82.58,82.39,82.56,33500.0,65.5703,65.7215,65.5703,65.7056,33500.0
2013-04-18 15:15:00,82.55,82.59,82.47,82.49,30700.0,65.6976,65.7295,65.634,65.6499,30700.0
2013-04-18 15:20:00,82.49,82.5,82.36,82.42,35300.0,65.6499,65.6579,65.5464,65.5942,35300.0
2013-04-18 15:25:00,82.43,82.53,82.41,82.53,35400.0,65.6021,65.6817,65.5862,65.6817,35400.0
2013-04-18 15:30:00,82.53,82.6,82.53,82.54,33400.0,65.6817,65.7374,65.6817,65.6897,33400.0
2013-04-18 15:35:00,82.55,82.59,82.48,82.58,48100.0,65.6976,65.7295,65.6419,65.7215,48100.0
2013-04-18 15:40:00,82.58,82.63,82.56,82.58,32600.0,65.7215,65.7613,65.7056,65.7215,32600.0
2013-04-18 15:45:00,82.58,82.67,82.52,82.61,60300.0,65.7215,65.7932,65.6738,65.7454,60300.0
2013-04-18 15:50:00,82.6,82.6,82.55,82.55,56800.0,65.7374,65.7374,65.6976,65.6976,56800.0
2013-04-18 15:55:00,82.55,82.65,82.55,82.59,131200.0,65.6976,65.7772,65.6976,65.7295,131200.0
2013-04-19 09:30:00,83.05,83.15,82.7,82.92,242700.0,66.0956,66.1752,65.817,65.9921,242700.0
2013-04-19 09:35:00,82.94,83.0,82.76,82.91,22900.0,66.008,66.0558,65.8648,65.9842,22900.0
2013-04-19 09:40:00,82.9,82.98,82.74,82.78,28900.0,65.9762,66.0399,65.8489,65.8807,28900.0
2013-04-19 09:45:00,82.79,82.79,82.47,82.59,25600.0,65.8887,65.8887,65.634,65.7295,25600.0
2013-04-19 09:50:00,82.6,82.75,82.57,82.68,20500.0,65.7374,65.8568,65.7136,65.8011,20500.0
2013-04-19 09:55:00,82.65,82.86,82.55,82.79,48900.0,65.7772,65.9444,65.6976,65.8887,48900.0
2013-04-19 10:00:00,82.81,83.31,82.8,83.3,40300.0,65.9046,66.3025,65.8966,66.2945,40300.0
2013-04-19 10:05:00,83.3,83.47,83.26,83.4,32100.0,66.2945,66.4298,66.2627,66.3741,32100.0
2013-04-19 10:10:00,83.45,83.48,83.25,83.28,29300.0,66.4139,66.4378,66.2547,66.2786,29300.0
2013-04-19 10:15:00,83.29,83.29,83.08,83.24,19400.0,66.2866,66.2866,66.1194,66.2468,19400.0
2013-04-19 10:20:00,83.27,83.29,83.14,83.16,16300.0,66.2707,66.2866,66.1672,66.1831,16300.0
2013-04-19 10:25:00,83.15,83.16,82.99,83.1,31900.0,66.1752,66.1831,66.0478,66.1354,31900.0
2013-04-19 10:30:00,83.11,83.17,83.04,83.17,18500.0,66.1433,66.1911,66.0876,66.1911,18500.0
2013-04-19 10:35:00,83.17,83.31,83.16,83.24,25000.0,66.1911,66.3025,66.1831,66.2468,25000.0
2013-04-19 10:40:00,83.23,83.33,83.14,83.33,20700.0,66.2388,66.3184,66.1672,66.3184,20700.0
2013-04-19 10:45:00,83.33,83.33,83.19,83.3,29100.0,66.3184,66.3184,66.207,66.2945,29100.0
2013-04-19 10:50:00,83.3,83.34,83.18,83.33,35900.0,66.2945,66.3264,66.199,66.3184,35900.0
2013-04-19 10:55:00,83.35,83.55,83.35,83.47,31400.0,66.3343,66.4935,66.3343,66.4298,31400.0
2013-04-19 11:00:00,83.46,83.56,83.45,83.5,43500.0,66.4219,66.5015,66.4139,66.4537,43500.0
2013-04-19 11:05:00,83.47,83.67,83.45,83.57,20200.0,66.4298,66.589,66.4139,66.5094,20200.0
2013-04-19 11:10:00,83.56,83.56,83.48,83.55,18600.0,66.5015,66.5015,66.4378,66.4935,18600.0
2013-04-19 11:15:00,83.56,83.6,83.48,83.52,14800.0,66.5015,66.5333,66.4378,66.4696,14800.0
2013-04-19 11:20:00,83.53,83.56,83.48,83.5,25700.0,66.4776,66.5015,66.4378,66.4537,25700.0
2013-04-19 11:25:00,83.51,83.56,83.47,83.5,22900.0,66.4617,66.5015,66.4298,66.4537,22900.0
2013-04-19 11:30:00,83.51,83.65,83.5,83.65,24400.0,66.4617,66.5731,66.4537,66.5731,24400.0
2013-04-19 11:35:00,83.61,83.73,83.61,83.66,27100.0,66.5413,66.6368,66.5413,66.581,27100.0
2013-04-19 11:40:00,83.66,83.73,83.6,83.7,14200.0,66.581,66.6368,66.5333,66.6129,14200.0
2013-04-19 11:45:00,83.7,83.81,83.7,83.75,31000.0,66.6129,66.7004,66.6129,66.6527,31000.0
2013-04-19 11:50:00,83.74,83.77,83.72,83.75,21400.0,66.6447,66.6686,66.6288,66.6527,21400.0
2013-04-19 11:55:00,83.76,83.87,83.74,83.84,28500.0,66.6606,66.7482,66.6447,66.7243,28500.0
2013-04-19 12:00:00,83.83,83.85,83.71,83.76,33400.0,66.7163,66.7323,66.6208,66.6606,33400.0
2013-04-19 12:05:00,83.79,83.83,83.73,83.75,13500.0,66.6845,66.7163,66.6368,66.6527,13500.0
2013-04-19 12:10:00,83.74,83.79,83.68,83.77,17400.0,66.6447,66.6845,66.597,66.6686,17400.0
2013-04-19 12:15:00,83.77,83.79,83.7,83.7,18900.0,66.6686,66.6845,66.6129,66.6129,18900.0
2013-04-19 12:20:00,83.7,83.71,83.62,83.65,16200.0,66.6129,66.6208,66.5492,66.5731,16200.0
2013-04-19 12:25:00,83.65,83.71,83.65,83.7,32300.0,66.5731,66.6208,66.5731,66.6129,32300.0
2013-04-19 12:30:00,83.7,83.74,83.68,83.68,32600.0,66.6129,66.6447,66.597,66.597,32600.0
2013-04-19 12:35:00,83.69,83.72,83.59,83.61,14900.0,66.6049,66.6288,66.5253,66.5413,14900.0
2013-04-19 12:40:00,83.61,83.66,83.58,83.6,10700.0,66.5413,66.581,66.5174,66.5333,10700.0
2013-04-19 12:45:00,83.57,83.58,83.44,83.44,17300.0,66.5094,66.5174,66.406,66.406,17300.0
2013-04-19 12:50:00,83.45,83.55,83.43,83.54,13100.0,66.4139,66.4935,66.398,66.4855,13100.0
2013-04-19 12:55:00,83.56,83.56,83.43,83.46,13600.0,66.5015,66.5015,66.398,66.4219,13600.0
2013-04-19 13:00:00,83.46,83.52,83.45,83.47,10400.0,66.4219,66.4696,66.4139,66.4298,10400.0
2013-04-19 13:05:00,83.45,83.45,83.33,83.35,8600.0,66.4139,66.4139,66.3184,66.3343,8600.0
2013-04-19 13:10:00,83.37,83.42,83.34,83.38,16400.0,66.3502,66.39,66.3264,66.3582,16400.0
2013-04-19 13:15:00,83.4,83.41,83.31,83.36,19300.0,66.3741,66.3821,66.3025,66.3423,19300.0
2013-04-19 13:20:00,83.34,83.53,83.32,83.53,13500.0,66.3264,66.4776,66.3105,66.4776,13500.0
2013-04-19 13:25:00,83.51,83.63,83.47,83.63,9400.0,66.4617,66.5572,66.4298,66.5572,9400.0
2013-04-19 13:30:00,83.63,83.63,83.45,83.49,15300.0,66.5572,66.5572,66.4139,66.4457,15300.0
2013-04-19 13:35:00,83.49,83.58,83.45,83.53,18000.0,66.4457,66.5174,66.4139,66.4776,18000.0
2013-04-19 13:40:00,83.54,83.59,83.54,83.55,10500.0,66.4855,66.5253,66.4855,66.4935,10500.0
2013-04-19 13:45:00,83.55,83.6,83.53,83.56,15200.0,66.4935,66.5333,66.4776,66.5015,15200.0
2013-04-19 13:50:00,83.55,83.64,83.55,83.56,13300.0,66.4935,66.5651,66.4935,66.5015,13300.0
2013-04-19 13:55:00,83.58,83.58,83.55,83.55,8500.0,66.5174,66.5174,66.4935,66.4935,8500.0
2013-04-19 14:00:00,83.57,83.61,83.55,83.56,17500.0,66.5094,66.5413,66.4935,66.5015,17500.0
2013-04-19 14:05:00,83.56,83.72,83.56,83.69,25000.0,66.5015,66.6288,66.5015,66.6049,25000.0
2013-04-19 14:10:00,83.68,83.71,83.59,83.6,28800.0,66.597,66.6208,66.5253,66.5333,28800.0
2013-04-19 14:15:00,83.59,83.62,83.58,83.59,22500.0,66.5253,66.5492,66.5174,66.5253,22500.0
2013-04-19 14:20:00,83.61,83.61,83.56,83.59,16500.0,66.5413,66.5413,66.5015,66.5253,16500.0
2013-04-19 14:25:00,83.56,83.62,83.55,83.56,12500.0,66.5015,66.5492,66.4935,66.5015,12500.0
2013-04-19 14:30:00,83.57,83.6,83.55,83.58,11600.0,66.5094,66.5333,66.4935,66.5174,11600.0
2013-04-19 14:35:00,83.6,83.61,83.42,83.44,16100.0,66.5333,66.5413,66.39,66.406,16100.0
2013-04-19 14:40:00,83.46,83.48,83.39,83.47,16600.0,66.4219,66.4378,66.3662,66.4298,16600.0
2013-04-19 14:45:00,83.49,83.52,83.42,83.49,14600.0,66.4457,66.4696,66.39,66.4457,14600.0
2013-04-19 14:50:00,83.47,83.49,83.43,83.46,10800.0,66.4298,66.4457,66.398,66.4219,10800.0
2013-04-19 14:55:00,83.44,83.45,83.38,83.41,15100.0,66.406,66.4139,66.3582,66.3821,15100.0
2013-04-19 15:00:00,83.42,83.46,83.32,83.41,14800.0,66.39,66.4219,66.3105,66.3821,14800.0
2013-04-19 15:05:00,83.41,83.53,83.41,83.47,16600.0,66.3821,66.4776,66.3821,66.4298,16600.0
2013-04-19 15:10:00,83.46,83.49,83.42,83.43,13200.0,66.4219,66.4457,66.39,66.398,13200.0
2013-04-19 15:15:00,83.44,83.46,83.39,83.41,21500.0,66.406,66.4219,66.3662,66.3821,21500.0
2013-04-19 15:20:00,83.41,83.48,83.39,83.4,32000.0,66.3821,66.4378,66.3662,66.3741,32000.0
2013-04-19 15:25:00,83.42,83.49,83.42,83.47,17100.0,66.39,66.4457,66.39,66.4298,17100.0
2013-04-19 15:30:00,83.46,83.51,83.44,83.47,23100.0,66.4219,66.4617,66.406,66.4298,23100.0
2013-04-19 15:35:00,83.47,83.64,83.47,83.57,38600.0,66.4298,66.5651,66.4298,66.5094,38600.0
2013-04-19 15:40:00,83.57,83.68,83.57,83.64,40700.0,66.5094,66.597,66.5094,66.5651,40700.0
2013-04-19 15:45:00,83.63,83.66,83.59,83.66,57200.0,66.5572,66.581,66.5253,66.581,57200.0
2013-04-19 15:50:00,83.65,83.65,83.55,83.56,57800.0,66.5731,66.5731,66.4935,66.5015,57800.0
2013-04-19 15:55:00,83.56,83.57,83.42,83.44,160200.0,66.5015,66.5094,66.39,66.406,160200.0
2013-04-22 09:30:00,83.6,83.65,83.43,83.61,74300.0,66.5333,66.5731,66.398,66.5413,74300.0
2013-04-22 09:35:00,83.62,83.63,83.06,83.11,32400.0,66.5492,66.5572,66.1035,66.1433,32400.0
2013-04-22 09:40:00,83.11,83.19,82.75,82.98,61000.0,66.1433,66.207,65.8568,66.0399,61000.0
2013-04-22 09:45:00,82.99,83.12,82.9,82.9,33000.0,66.0478,66.1513,65.9762,65.9762,33000.0
2013-04-22 09:50:00,82.92,82.96,82.77,82.83,39800.0,65.9921,66.0239,65.8727,65.9205,39800.0
2013-04-22 09:55:00,82.83,82.85,82.7,82.77,45000.0,65.9205,65.9364,65.817,65.8727,45000.0
2013-04-22 10:00:00,82.75,82.77,82.54,82.76,29300.0,65.8568,65.8727,65.6897,65.8648,29300.0
2013-04-22 10:05:00,82.75,82.77,82.53,82.55,19200.0,65.8568,65.8727,65.6817,65.6976,19200.0
2013-04-22 10:10:00,82.55,82.59,82.4,82.48,21100.0,65.6976,65.7295,65.5783,65.6419,21100.0
2013-04-22 10:15:00,82.48,82.73,82.47,82.68,29900.0,65.6419,65.8409,65.634,65.8011,29900.0
2013-04-22 10:20:00,82.68,82.79,82.59,82.59,18300.0,65.8011,65.8887,65.7295,65.7295,18300.0
2013-04-22 10:25:00,82.59,82.66,82.54,82.6,22000.0,65.7295,65.7852,65.6897,65.7374,22000.0
2013-04-22 10:30:00,82.6,82.6,82.43,82.45,21800.0,65.7374,65.7374,65.6021,65.6181,21800.0
2013-04-22 10:35:00,82.46,82.55,82.36,82.55,26000.0,65.626,65.6976,65.5464,65.6976,26000.0
2013-04-22 10:40:00,82.54,82.67,82.51,82.57,18600.0,65.6897,65.7932,65.6658,65.7136,18600.0
2013-04-22 10:45:00,82.58,82.66,82.57,82.6,11200.0,65.7215,65.7852,65.7136,65.7374,11200.0
2013-04-22 10:50:00,82.6,82.69,82.52,82.68,15100.0,65.7374,65.8091,65.6738,65.8011,15100.0
2013-04-22 10:55:00,82.69,82.71,82.54,82.64,11700.0,65.8091,65.825,65.6897,65.7693,11700.0
2013-04-22 11:00:00,82.64,82.7,82.59,82.7,26800.0,65.7693,65.817,65.7295,65.817,26800.0
2013-04-22 11:05:00,82.69,82.78,82.67,82.71,19800.0,65.8091,65.8807,65.7932,65.825,19800.0
2013-04-22 11:10:00,82.68,82.74,82.62,82.62,17200.0,65.8011,65.8489,65.7534,65.7534,17200.0
2013-04-22 11:15:00,82.62,82.68,82.57,82.64,14400.0,65.7534,65.8011,65.7136,65.7693,14400.0
2013-04-22 11:20:00,82.64,82.72,82.63,82.64,20900.0,65.7693,65.8329,65.7613,65.7693,20900.0
2013-04-22 11:25:00,82.65,82.72,82.64,82.68,50700.0,65.7772,65.8329,65.7693,65.8011,50700.0
2013-04-22 11:30:00,82.69,82.75,82.68,82.74,21800.0,65.8091,65.8568,65.8011,65.8489,21800.0
2013-04-22 11:35:00,82.75,83.15,82.75,83.14,28100.0,65.8568,66.1752,65.8568,66.1672,28100.0
2013-04-22 11:40:00,83.13,83.14,83.03,83.08,15900.0,66.1592,66.1672,66.0797,66.1194,15900.0
2013-04-22 11:45:00,83.1,83.12,83.05,83.09,11300.0,66.1354,66.1513,66.0956,66.1274,11300.0
2013-04-22 11:50:00,83.09,83.1,83.04,83.09,19000.0,66.1274,66.1354,66.0876,66.1274,19000.0
2013-04-22 11:55:00,83.1,83.26,83.08,83.09,27400.0,66.1354,66.2627,66.1194,66.1274,27400.0
2013-04-22 12:00:00,83.12,83.18,83.12,83.17,8900.0,66.1513,66.199,66.1513,66.1911,8900.0
2013-04-22 12:05:00,83.18,83.4,83.18,83.4,32200.0,66.199,66.3741,66.199,66.3741,32200.0
2013-04-22 12:10:00,83.38,83.47,83.33,83.38,31500.0,66.3582,66.4298,66.3184,66.3582,31500.0
2013-04-22 12:15:00,83.38,83.54,83.37,83.5,31300.0,66.3582,66.4855,66.3502,66.4537,31300.0
2013-04-22 12:20:00,83.5,83.6,83.45,83.5,22400.0,66.4537,66.5333,66.4139,66.4537,22400.0
2013-04-22 12:25:00,83.5,83.54,83.48,83.51,17000.0,66.4537,66.4855,66.4378,66.4617,17000.0
2013-04-22 12:30:00,83.5,83.5,83.43,83.5,19500.0,66.4537,66.4537,66.398,66.4537,19500.0
2013-04-22 12:35:00,83.47,83.74,83.45,83.74,15800.0,66.4298,66.6447,66.4139,66.6447,15800.0
2013-04-22 12:40:00,83.76,83.9,83.74,83.75,34300.0,66.6606,66.772,66.6447,66.6527,34300.0
2013-04-22 12:45:00,83.76,83.82,83.73,83.77,26100.0,66.6606,66.7084,66.6368,66.6686,26100.0
2013-04-22 12:50:00,83.78,83.82,83.75,83.8,23700.0,66.6765,66.7084,66.6527,66.6925,23700.0
2013-04-22 12:55:00,83.81,83.81,83.71,83.72,24100.0,66.7004,66.7004,66.6208,66.6288,24100.0
2013-04-22 13:00:00,83.72,83.74,83.59,83.59,15700.0,66.6288,66.6447,66.5253,66.5253,15700.0
2013-04-22 13:05:00,83.6,83.68,83.58,83.58,33000.0,66.5333,66.597,66.5174,66.5174,33000.0
2013-04-22 13:10:00,83.57,83.69,83.53,83.67,57200.0,66.5094,66.6049,66.4776,66.589,57200.0
2013-04-22 13:15:00,83.67,83.68,83.56,83.57,18700.0,66.589,66.597,66.5015,66.5094,18700.0
2013-04-22 13:20:00,83.57,83.57,83.44,83.45,35200.0,66.5094,66.5094,66.406,66.4139,35200.0
2013-04-22 13:25:00,83.46,83.47,83.38,83.46,21600.0,66.4219,66.4298,66.3582,66.4219,21600.0
2013-04-22 13:30:00,83.47,83.48,83.41,83.47,29300.0,66.4298,66.4378,66.3821,66.4298,29300.0
2013-04-22 13:35:00,83.49,83.52,83.4,83.46,54800.0,66.4457,66.4696,66.3741,66.4219,54800.0
2013-04-22 13:40:00,83.47,83.59,83.46,83.55,13400.0,66.4298,66.5253,66.4219,66.4935,13400.0
2013-04-22 13:45:00,83.57,83.58,83.5,83.52,19600.0,66.5094,66.5174,66.4537,66.4696,19600.0
2013-04-22 13:50:00,83.52,83.55,83.46,83.53,12700.0,66.4696,66.4935,66.4219,66.4776,12700.0
2013-04-22 13:55:00,83.57,83.61,83.53,83.59,17100.0,66.5094,66.5413,66.4776,66.5253,17100.0
2013-04-22 14:00:00,83.6,83.74,83.59,83.7,21500.0,66.5333,66.6447,66.5253,66.6129,21500.0
2013-04-22 14:05:00,83.7,83.74,83.66,83.69,17400.0,66.6129,66.6447,66.581,66.6049,17400.0
2013-04-22 14:10:00,83.66,83.69,83.6,83.63,17500.0,66.581,66.6049,66.5333,66.5572,17500.0
2013-04-22 14:15:00,83.64,83.82,83.63,83.81,21500.0,66.5651,66.7084,66.5572,66.7004,21500.0
2013-04-22 14:20:00,83.82,83.94,83.82,83.92,26400.0,66.7084,66.8039,66.7084,66.788,26400.0
2013-04-22 14:25:00,83.94,84.03,83.94,84.0,31200.0,66.8039,66.8755,66.8039,66.8516,31200.0
2013-04-22 14:30:00,84.02,84.03,83.96,83.99,13000.0,66.8676,66.8755,66.8198,66.8437,13000.0
2013-04-22 14:35:00,84.0,84.09,84.0,84.09,20200.0,66.8516,66.9233,66.8516,66.9233,20200.0
2013-04-22 14:40:00,84.08,84.14,84.02,84.05,26500.0,66.9153,66.9631,66.8676,66.8914,26500.0
2013-04-22 14:45:00,84.05,84.09,84.03,84.03,23100.0,66.8914,66.9233,66.8755,66.8755,23100.0
2013-04-22 14:50:00,84.04,84.12,84.03,84.11,21000.0,66.8835,66.9471,66.8755,66.9392,21000.0
2013-04-22 14:55:00,84.11,84.13,84.0,84.02,29100.0,66.9392,66.9551,66.8516,66.8676,29100.0
2013-04-22 15:00:00,84.02,84.06,84.01,84.05,17800.0,66.8676,66.8994,66.8596,66.8914,17800.0
2013-04-22 15:05:00,84.03,84.05,83.98,84.02,18600.0,66.8755,66.8914,66.8357,66.8676,18600.0
2013-04-22 15:10:00,84.04,84.1,84.0,84.05,35300.0,66.8835,66.9312,66.8516,66.8914,35300.0
2013-04-22 15:15:00,84.05,84.09,84.05,84.05,21300.0,66.8914,66.9233,66.8914,66.8914,21300.0
2013-04-22 15:20:00,84.05,84.12,83.99,83.99,32100.0,66.8914,66.9471,66.8437,66.8437,32100.0
2013-04-22 15:25:00,84.0,84.06,83.97,83.99,27200.0,66.8516,66.8994,66.8278,66.8437,27200.0
2013-04-22 15:30:00,83.99,84.07,83.94,84.04,52600.0,66.8437,66.9073,66.8039,66.8835,52600.0
2013-04-22 15:35:00,84.04,84.04,83.96,83.98,24800.0,66.8835,66.8835,66.8198,66.8357,24800.0
2013-04-22 15:40:00,83.97,84.01,83.93,84.01,31900.0,66.8278,66.8596,66.7959,66.8596,31900.0
2013-04-22 15:45:00,84.01,84.03,83.92,83.95,40300.0,66.8596,66.8755,66.788,66.8118,40300.0
2013-04-22 15:50:00,83.95,83.95,83.85,83.88,57100.0,66.8118,66.8118,66.7323,66.7561,57100.0
2013-04-22 15:55:00,83.87,83.87,83.8,83.82,80000.0,66.7482,66.7482,66.6925,66.7084,80000.0
2013-04-23 09:30:00,84.27,84.48,84.2,84.26,75400.0,67.0665,67.2336,67.0108,67.0586,75400.0
2013-04-23 09:35:00,84.21,84.34,84.1,84.33,27400.0,67.0188,67.1222,66.9312,67.1143,27400.0
2013-04-23 09:40:00,84.33,84.42,84.3,84.37,47500.0,67.1143,67.1859,67.0904,67.1461,47500.0
2013-04-23 09:45:00,84.43,84.63,84.43,84.6,57500.0,67.1939,67.353,67.1939,67.3291,57500.0
2013-04-23 09:50:00,84.61,84.73,84.48,84.51,78400.0,67.3371,67.4326,67.2336,67.2575,78400.0
2013-04-23 09:55:00,84.51,84.64,84.46,84.54,72800.0,67.2575,67.361,67.2177,67.2814,72800.0
2013-04-23 10:00:00,84.59,84.71,84.3,84.44,62400.0,67.3212,67.4167,67.0904,67.2018,62400.0
2013-04-23 10:05:00,84.43,84.51,84.27,84.35,46200.0,67.1939,67.2575,67.0665,67.1302,46200.0
2013-04-23 10:10:00,84.34,84.44,84.28,84.35,58200.0,67.1222,67.2018,67.0745,67.1302,58200.0
2013-04-23 10:15:00,84.35,84.5,84.32,84.49,42500.0,67.1302,67.2496,67.1063,67.2416,42500.0
2013-04-23 10:20:00,84.49,84.68,84.49,84.65,44700.0,67.2416,67.3928,67.2416,67.3689,44700.0
2013-04-23 10:25:00,84.65,84.79,84.65,84.71,60700.0,67.3689,67.4804,67.3689,67.4167,60700.0
2013-04-23 10:30:00,84.69,84.81,84.65,84.68,34700.0,67.4008,67.4963,67.3689,67.3928,34700.0
2013-04-23 10:35:00,84.68,84.82,84.65,84.71,23000.0,67.3928,67.5042,67.3689,67.4167,23000.0
2013-04-23 10:40:00,84.73,84.83,84.7,84.78,13500.0,67.4326,67.5122,67.4087,67.4724,13500.0
2013-04-23 10:45:00,84.79,84.89,84.76,84.78,22700.0,67.4804,67.5599,67.4565,67.4724,22700.0
2013-04-23 10:50:00,84.77,84.91,84.73,84.85,25300.0,67.4644,67.5759,67.4326,67.5281,25300.0
2013-04-23 10:55:00,84.88,84.93,84.85,84.9,23000.0,67.552,67.5918,67.5281,67.5679,23000.0
2013-04-23 11:00:00,84.85,85.0,84.85,85.0,27400.0,67.5281,67.6475,67.5281,67.6475,27400.0
2013-04-23 11:05:00,84.99,84.99,84.93,84.94,12600.0,67.6395,67.6395,67.5918,67.5997,12600.0
2013-04-23 11:10:00,84.93,84.97,84.9,84.97,18600.0,67.5918,67.6236,67.5679,67.6236,18600.0
2013-04-23 11:15:00,84.97,85.17,84.95,85.16,68100.0,67.6236,67.7828,67.6077,67.7748,68100.0
2013-04-23 11:20:00,85.16,85.16,85.1,85.11,35100.0,67.7748,67.7748,67.7271,67.735,35100.0
2013-04-23 11:25:00,85.12,85.21,85.11,85.18,33500.0,67.743,67.8146,67.735,67.7907,33500.0
2013-04-23 11:30:00,85.15,85.2,85.09,85.11,15800.0,67.7669,67.8067,67.7191,67.735,15800.0
2013-04-23 11:35:00,85.11,85.12,85.09,85.11,13100.0,67.735,67.743,67.7191,67.735,13100.0
2013-04-23 11:40:00,85.11,85.11,84.99,85.0,34700.0,67.735,67.735,67.6395,67.6475,34700.0
2013-04-23 11:45:00,85.0,85.1,84.97,85.09,20700.0,67.6475,67.7271,67.6236,67.7191,20700.0
2013-04-23 11:50:00,85.08,85.1,85.06,85.1,17600.0,67.7112,67.7271,67.6952,67.7271,17600.0
2013-04-23 11:55:00,85.1,85.16,85.08,85.11,17400.0,67.7271,67.7748,67.7112,67.735,17400.0
2013-04-23 12:00:00,85.12,85.12,85.02,85.09,18100.0,67.743,67.743,67.6634,67.7191,18100.0
2013-04-23 12:05:00,85.09,85.09,84.97,85.0,11600.0,67.7191,67.7191,67.6236,67.6475,11600.0
2013-04-23 12:10:00,84.99,84.99,84.9,84.95,9300.0,67.6395,67.6395,67.5679,67.6077,9300.0
2013-04-23 12:15:00,84.96,84.97,84.92,84.93,4600.0,67.6157,67.6236,67.5838,67.5918,4600.0
2013-04-23 12:20:00,84.94,85.0,84.94,84.99,26800.0,67.5997,67.6475,67.5997,67.6395,26800.0
2013-04-23 12:25:00,84.99,85.01,84.96,84.97,13000.0,67.6395,67.6554,67.6157,67.6236,13000.0
2013-04-23 12:30:00,84.98,85.02,84.92,85.02,22900.0,67.6316,67.6634,67.5838,67.6634,22900.0
2013-04-23 12:35:00,85.01,85.01,84.94,84.97,5300.0,67.6554,67.6554,67.5997,67.6236,5300.0
2013-04-23 12:40:00,84.98,85.0,84.94,84.97,10200.0,67.6316,67.6475,67.5997,67.6236,10200.0
2013-04-23 12:45:00,84.97,84.99,84.87,84.91,19400.0,67.6236,67.6395,67.544,67.5759,19400.0
2013-04-23 12:50:00,84.89,84.89,84.85,84.88,6300.0,67.5599,67.5599,67.5281,67.552,6300.0
2013-04-23 12:55:00,84.88,84.91,84.85,84.9,9400.0,67.552,67.5759,67.5281,67.5679,9400.0
2013-04-23 13:00:00,84.9,84.92,84.87,84.9,12400.0,67.5679,67.5838,67.544,67.5679,12400.0
2013-04-23 13:05:00,84.9,84.9,84.17,84.24,75700.0,67.5679,67.5679,66.9869,67.0426,75700.0
2013-04-23 13:10:00,84.22,84.92,84.15,84.86,104900.0,67.0267,67.5838,66.971,67.5361,104900.0
2013-04-23 13:15:00,84.86,84.94,84.77,84.92,13700.0,67.5361,67.5997,67.4644,67.5838,13700.0
2013-04-23 13:20:00,84.92,84.97,84.87,84.87,13000.0,67.5838,67.6236,67.544,67.544,13000.0
2013-04-23 13:25:00,84.85,84.94,84.82,84.93,9200.0,67.5281,67.5997,67.5042,67.5918,9200.0
2013-04-23 13:30:00,84.9,84.95,84.85,84.91,9700.0,67.5679,67.6077,67.5281,67.5759,9700.0
2013-04-23 13:35:00,84.91,84.93,84.8,84.83,17100.0,67.5759,67.5918,67.4883,67.5122,17100.0
2013-04-23 13:40:00,84.83,84.88,84.79,84.82,7400.0,67.5122,67.552,67.4804,67.5042,7400.0
2013-04-23 13:45:00,84.83,84.83,84.72,84.81,33000.0,67.5122,67.5122,67.4246,67.4963,33000.0
2013-04-23 13:50:00,84.8,84.82,84.75,84.82,10600.0,67.4883,67.5042,67.4485,67.5042,10600.0
2013-04-23 13:55:00,84.79,84.83,84.77,84.82,16600.0,67.4804,67.5122,67.4644,67.5042,16600.0
2013-04-23 14:00:00,84.82,84.83,84.77,84.78,16400.0,67.5042,67.5122,67.4644,67.4724,16400.0
2013-04-23 14:05:00,84.8,84.8,84.74,84.76,10800.0,67.4883,67.4883,67.4406,67.4565,10800.0
2013-04-23 14:10:00,84.78,84.78,84.67,84.74,24800.0,67.4724,67.4724,67.3849,67.4406,24800.0
2013-04-23 14:15:00,84.75,84.76,84.64,84.64,12500.0,67.4485,67.4565,67.361,67.361,12500.0
2013-04-23 14:20:00,84.67,84.67,84.6,84.63,16800.0,67.3849,67.3849,67.3291,67.353,16800.0
2013-04-23 14:25:00,84.64,84.65,84.46,84.46,19200.0,67.361,67.3689,67.2177,67.2177,19200.0
2013-04-23 14:30:00,84.46,84.54,84.4,84.53,49800.0,67.2177,67.2814,67.17,67.2734,49800.0
2013-04-23 14:35:00,84.53,84.57,84.49,84.57,13500.0,67.2734,67.3053,67.2416,67.3053,13500.0
2013-04-23 14:40:00,84.56,84.62,84.5,84.52,14600.0,67.2973,67.3451,67.2496,67.2655,14600.0
2013-04-23 14:45:00,84.52,84.68,84.52,84.68,17900.0,67.2655,67.3928,67.2655,67.3928,17900.0
2013-04-23 14:50:00,84.68,84.68,84.62,84.65,13100.0,67.3928,67.3928,67.3451,67.3689,13100.0
2013-04-23 14:55:00,84.65,84.7,84.63,84.69,17700.0,67.3689,67.4087,67.353,67.4008,17700.0
2013-04-23 15:00:00,84.69,84.74,84.63,84.67,19000.0,67.4008,67.4406,67.353,67.3849,19000.0
2013-04-23 15:05:00,84.67,84.7,84.65,84.68,18700.0,67.3849,67.4087,67.3689,67.3928,18700.0
2013-04-23 15:10:00,84.7,84.78,84.66,84.68,77700.0,67.4087,67.4724,67.3769,67.3928,77700.0
2013-04-23 15:15:00,84.68,84.72,84.67,84.7,28200.0,67.3928,67.4246,67.3849,67.4087,28200.0
2013-04-23 15:20:00,84.72,84.78,84.68,84.72,28200.0,67.4246,67.4724,67.3928,67.4246,28200.0
2013-04-23 15:25:00,84.71,84.77,84.68,84.75,26200.0,67.4167,67.4644,67.3928,67.4485,26200.0
2013-04-23 15:30:00,84.76,84.77,84.66,84.68,34100.0,67.4565,67.4644,67.3769,67.3928,34100.0
2013-04-23 15:35:00,84.68,84.73,84.66,84.72,28400.0,67.3928,67.4326,67.3769,67.4246,28400.0
2013-04-23 15:40:00,84.71,84.72,84.62,84.67,25400.0,67.4167,67.4246,67.3451,67.3849,25400.0
2013-04-23 15:45:00,84.66,84.78,84.66,84.77,39300.0,67.3769,67.4724,67.3769,67.4644,39300.0
2013-04-23 15:50:00,84.77,84.79,84.73,84.77,76700.0,67.4644,67.4804,67.4326,67.4644,76700.0
2013-04-23 15:55:00,84.76,84.82,84.76,84.78,106100.0,67.4565,67.5042,67.4565,67.4724,106100.0
2013-04-24 09:30:00,84.9,85.59,84.88,85.55,76800.0,67.5679,68.117,67.552,68.0852,76800.0
2013-04-24 09:35:00,85.58,85.8,85.49,85.76,43800.0,68.1091,68.2842,68.0375,68.2523,43800.0
2013-04-24 09:40:00,85.75,85.82,85.42,85.56,47100.0,68.2444,68.3001,67.9817,68.0932,47100.0
2013-04-24 09:45:00,85.56,85.64,85.41,85.58,37700.0,68.0932,68.1568,67.9738,68.1091,37700.0
2013-04-24 09:50:00,85.6,85.64,85.38,85.46,31300.0,68.125,68.1568,67.9499,68.0136,31300.0
2013-04-24 09:55:00,85.47,85.49,85.33,85.36,41000.0,68.0215,68.0375,67.9101,67.934,41000.0
2013-04-24 10:00:00,85.38,85.38,85.27,85.31,48500.0,67.9499,67.9499,67.8624,67.8942,48500.0
2013-04-24 10:05:00,85.3,85.34,85.04,85.11,63600.0,67.8862,67.9181,67.6793,67.735,63600.0
2013-04-24 10:10:00,85.13,85.16,85.0,85.09,49900.0,67.7509,67.7748,67.6475,67.7191,49900.0
2013-04-24 10:15:00,85.11,85.12,84.89,84.94,31400.0,67.735,67.743,67.5599,67.5997,31400.0
2013-04-24 10:20:00,84.93,85.0,84.86,84.92,21800.0,67.5918,67.6475,67.5361,67.5838,21800.0
2013-04-24 10:25:00,84.92,85.0,84.91,84.94,18600.0,67.5838,67.6475,67.5759,67.5997,18600.0
2013-04-24 10:30:00,84.96,85.18,84.96,85.13,19800.0,67.6157,67.7907,67.6157,67.7509,19800.0
2013-04-24 10:35:00,85.14,85.18,85.07,85.13,11100.0,67.7589,67.7907,67.7032,67.7509,11100.0
2013-04-24 10:40:00,85.16,85.22,85.11,85.18,32600.0,67.7748,67.8226,67.735,67.7907,32600.0
2013-04-24 10:45:00,85.19,85.21,85.11,85.18,21500.0,67.7987,67.8146,67.735,67.7907,21500.0
2013-04-24 10:50:00,85.18,85.19,85.11,85.15,12400.0,67.7907,67.7987,67.735,67.7669,12400.0
2013-04-24 10:55:00,85.16,85.16,85.05,85.12,10800.0,67.7748,67.7748,67.6873,67.743,10800.0
2013-04-24 11:00:00,85.13,85.13,84.9,84.92,20400.0,67.7509,67.7509,67.5679,67.5838,20400.0
2013-04-24 11:05:00,84.96,84.96,84.78,84.8,28000.0,67.6157,67.6157,67.4724,67.4883,28000.0
2013-04-24 11:10:00,84.8,84.84,84.74,84.77,19700.0,67.4883,67.5202,67.4406,67.4644,19700.0
2013-04-24 11:15:00,84.77,84.84,84.71,84.82,24800.0,67.4644,67.5202,67.4167,67.5042,24800.0
2013-04-24 11:20:00,84.82,84.85,84.76,84.81,24900.0,67.5042,67.5281,67.4565,67.4963,24900.0
2013-04-24 11:25:00,84.83,84.88,84.76,84.88,10900.0,67.5122,67.552,67.4565,67.552,10900.0
2013-04-24 11:30:00,84.87,84.97,84.87,84.95,38500.0,67.544,67.6236,67.544,67.6077,38500.0
2013-04-24 11:35:00,84.94,84.97,84.89,84.92,25600.0,67.5997,67.6236,67.5599,67.5838,25600.0
2013-04-24 11:40:00,84.92,84.97,84.88,84.89,22900.0,67.5838,67.6236,67.552,67.5599,22900.0
2013-04-24 11:45:00,84.9,85.02,84.89,84.98,19800.0,67.5679,67.6634,67.5599,67.6316,19800.0
2013-04-24 11:50:00,84.99,85.1,84.97,85.04,14700.0,67.6395,67.7271,67.6236,67.6793,14700.0
2013-04-24 11:55:00,85.03,85.04,84.98,85.0,26200.0,67.6714,67.6793,67.6316,67.6475,26200.0
2013-04-24 12:00:00,85.01,85.02,84.98,85.01,14800.0,67.6554,67.6634,67.6316,67.6554,14800.0
2013-04-24 12:05:00,85.02,85.05,85.0,85.01,13400.0,67.6634,67.6873,67.6475,67.6554,13400.0
2013-04-24 12:10:00,85.01,85.02,84.96,84.98,19800.0,67.6554,67.6634,67.6157,67.6316,19800.0
2013-04-24 12:15:00,84.99,85.0,84.95,84.99,11200.0,67.6395,67.6475,67.6077,67.6395,11200.0
2013-04-24 12:20:00,85.0,85.01,84.97,85.01,20000.0,67.6475,67.6554,67.6236,67.6554,20000.0
2013-04-24 12:25:00,85.0,85.0,84.93,84.97,5500.0,67.6475,67.6475,67.5918,67.6236,5500.0
2013-04-24 12:30:00,84.98,84.99,84.94,84.96,8800.0,67.6316,67.6395,67.5997,67.6157,8800.0
2013-04-24 12:35:00,84.95,84.96,84.86,84.9,17800.0,67.6077,67.6157,67.5361,67.5679,17800.0
2013-04-24 12:40:00,84.88,84.88,84.78,84.82,14900.0,67.552,67.552,67.4724,67.5042,14900.0
2013-04-24 12:45:00,84.8,84.9,84.8,84.82,8100.0,67.4883,67.5679,67.4883,67.5042,8100.0
2013-04-24 12:50:00,84.8,84.87,84.78,84.8,20900.0,67.4883,67.544,67.4724,67.4883,20900.0
2013-04-24 12:55:00,84.79,84.81,84.73,84.77,45000.0,67.4804,67.4963,67.4326,67.4644,45000.0
2013-04-24 13:00:00,84.78,84.87,84.75,84.79,20300.0,67.4724,67.544,67.4485,67.4804,20300.0
2013-04-24 13:05:00,84.79,84.95,84.78,84.94,29200.0,67.4804,67.6077,67.4724,67.5997,29200.0
2013-04-24 13:10:00,84.94,85.06,84.94,85.01,49000.0,67.5997,67.6952,67.5997,67.6554,49000.0
2013-04-24 13:15:00,85.0,85.11,84.98,85.1,32900.0,67.6475,67.735,67.6316,67.7271,32900.0
2013-04-24 13:20:00,85.1,85.13,85.09,85.11,23100.0,67.7271,67.7509,67.7191,67.735,23100.0
2013-04-24 13:25:00,85.11,85.11,85.05,85.09,12300.0,67.735,67.735,67.6873,67.7191,12300.0
2013-04-24 13:30:00,85.09,85.13,85.05,85.11,24100.0,67.7191,67.7509,67.6873,67.735,24100.0
2013-04-24 13:35:00,85.12,85.15,85.08,85.13,11000.0,67.743,67.7669,67.7112,67.7509,11000.0
2013-04-24 13:40:00,85.15,85.16,85.09,85.14,7700.0,67.7669,67.7748,67.7191,67.7589,7700.0
2013-04-24 13:45:00,85.14,85.14,85.08,85.08,8800.0,67.7589,67.7589,67.7112,67.7112,8800.0
2013-04-24 13:50:00,85.09,85.09,85.03,85.06,13000.0,67.7191,67.7191,67.6714,67.6952,13000.0
2013-04-24 13:55:00,85.06,85.18,85.06,85.1,35300.0,67.6952,67.7907,67.6952,67.7271,35300.0
2013-04-24 14:00:00,85.11,85.2,85.08,85.2,12800.0,67.735,67.8067,67.7112,67.8067,12800.0
2013-04-24 14:05:00,85.21,85.22,85.11,85.12,21500.0,67.8146,67.8226,67.735,67.743,21500.0
2013-04-24 14:10:00,85.12,85.15,85.1,85.12,13300.0,67.743,67.7669,67.7271,67.743,13300.0
2013-04-24 14:15:00,85.12,85.12,85.05,85.11,12800.0,67.743,67.743,67.6873,67.735,12800.0
2013-04-24 14:20:00,85.12,85.14,85.1,85.1,13800.0,67.743,67.7589,67.7271,67.7271,13800.0
2013-04-24 14:25:00,85.1,85.14,85.09,85.14,22600.0,67.7271,67.7589,67.7191,67.7589,22600.0
2013-04-24 14:30:00,85.14,85.21,85.12,85.2,9700.0,67.7589,67.8146,67.743,67.8067,9700.0
2013-04-24 14:35:00,85.19,85.28,85.19,85.27,12800.0,67.7987,67.8703,67.7987,67.8624,12800.0
2013-04-24 14:40:00,85.27,85.3,85.24,85.29,16100.0,67.8624,67.8862,67.8385,67.8783,16100.0
2013-04-24 14:45:00,85.3,85.35,85.28,85.35,11000.0,67.8862,67.926,67.8703,67.926,11000.0
2013-04-24 14:50:00,85.35,85.35,85.3,85.32,7600.0,67.926,67.926,67.8862,67.9022,7600.0
2013-04-24 14:55:00,85.33,85.41,85.33,85.36,16500.0,67.9101,67.9738,67.9101,67.934,16500.0
2013-04-24 15:00:00,85.36,85.4,85.29,85.32,15700.0,67.934,67.9658,67.8783,67.9022,15700.0
2013-04-24 15:05:00,85.31,85.31,85.21,85.25,30600.0,67.8942,67.8942,67.8146,67.8465,30600.0
2013-04-24 15:10:00,85.25,85.26,85.08,85.11,39800.0,67.8465,67.8544,67.7112,67.735,39800.0
2013-04-24 15:15:00,85.11,85.18,85.11,85.15,26400.0,67.735,67.7907,67.735,67.7669,26400.0
2013-04-24 15:20:00,85.15,85.15,85.09,85.14,29300.0,67.7669,67.7669,67.7191,67.7589,29300.0
2013-04-24 15:25:00,85.13,85.17,85.12,85.15,21300.0,67.7509,67.7828,67.743,67.7669,21300.0
2013-04-24 15:30:00,85.15,85.21,85.15,85.16,28600.0,67.7669,67.8146,67.7669,67.7748,28600.0
2013-04-24 15:35:00,85.16,85.17,85.14,85.17,28600.0,67.7748,67.7828,67.7589,67.7828,28600.0
2013-04-24 15:40:00,85.16,85.19,85.09,85.09,32000.0,67.7748,67.7987,67.7191,67.7191,32000.0
2013-04-24 15:45:00,85.11,85.19,85.07,85.16,37100.0,67.735,67.7987,67.7032,67.7748,37100.0
2013-04-24 15:50:00,85.16,85.2,85.14,85.15,39200.0,67.7748,67.8067,67.7589,67.7669,39200.0
2013-04-24 15:55:00,85.15,85.15,85.05,85.12,77600.0,67.7669,67.7669,67.6873,67.743,77600.0
2013-04-25 09:30:00,85.65,85.79,85.47,85.64,58500.0,68.1648,68.2762,68.0215,68.1568,58500.0
2013-04-25 09:35:00,85.61,86.13,85.53,86.12,34300.0,68.133,68.5468,68.0693,68.5388,34300.0
2013-04-25 09:40:00,86.13,86.15,85.8,85.82,31800.0,68.5468,68.5627,68.2842,68.3001,31800.0
2013-04-25 09:45:00,85.87,86.15,85.87,86.0,26600.0,68.3399,68.5627,68.3399,68.4433,26600.0
2013-04-25 09:50:00,86.01,86.21,86.0,86.2,52400.0,68.4513,68.6105,68.4433,68.6025,52400.0
2013-04-25 09:55:00,86.2,86.45,86.16,86.32,40400.0,68.6025,68.8015,68.5707,68.698,40400.0
2013-04-25 10:00:00,86.29,86.52,86.29,86.41,38300.0,68.6741,68.8572,68.6741,68.7696,38300.0
2013-04-25 10:05:00,86.42,86.51,86.3,86.36,38400.0,68.7776,68.8492,68.6821,68.7298,38400.0
2013-04-25 10:10:00,86.33,86.33,86.18,86.23,26500.0,68.706,68.706,68.5866,68.6264,26500.0
2013-04-25 10:15:00,86.24,86.38,86.22,86.35,23400.0,68.6343,68.7458,68.6184,68.7219,23400.0
2013-04-25 10:20:00,86.37,86.38,86.26,86.31,38200.0,68.7378,68.7458,68.6503,68.6901,38200.0
2013-04-25 10:25:00,86.29,86.56,86.29,86.53,37300.0,68.6741,68.889,68.6741,68.8651,37300.0
2013-04-25 10:30:00,86.52,86.64,86.42,86.62,38300.0,68.8572,68.9527,68.7776,68.9368,38300.0
2013-04-25 10:35:00,86.6,86.65,86.52,86.63,34800.0,68.9209,68.9606,68.8572,68.9447,34800.0
2013-04-25 10:40:00,86.62,86.63,86.37,86.48,41700.0,68.9368,68.9447,68.7378,68.8253,41700.0
2013-04-25 10:45:00,86.49,86.55,86.41,86.48,23700.0,68.8333,68.8811,68.7696,68.8253,23700.0
2013-04-25 10:50:00,86.52,86.67,86.48,86.66,35200.0,68.8572,68.9766,68.8253,68.9686,35200.0
2013-04-25 10:55:00,86.65,86.72,86.63,86.66,18500.0,68.9606,69.0164,68.9447,68.9686,18500.0
2013-04-25 11:00:00,86.66,86.75,86.66,86.71,15100.0,68.9686,69.0402,68.9686,69.0084,15100.0
2013-04-25 11:05:00,86.7,86.72,86.64,86.71,18500.0,69.0004,69.0164,68.9527,69.0084,18500.0
2013-04-25 11:10:00,86.71,86.72,86.6,86.6,19400.0,69.0084,69.0164,68.9209,68.9209,19400.0
2013-04-25 11:15:00,86.61,86.75,86.61,86.71,31200.0,68.9288,69.0402,68.9288,69.0084,31200.0
2013-04-25 11:20:00,86.68,86.78,86.63,86.77,21200.0,68.9845,69.0641,68.9447,69.0561,21200.0
2013-04-25 11:25:00,86.75,86.79,86.71,86.71,15300.0,69.0402,69.0721,69.0084,69.0084,15300.0
2013-04-25 11:30:00,86.72,86.8,86.66,86.79,29000.0,69.0164,69.08,68.9686,69.0721,29000.0
2013-04-25 11:35:00,86.79,86.83,86.72,86.77,16000.0,69.0721,69.1039,69.0164,69.0561,16000.0
2013-04-25 11:40:00,86.79,86.81,86.7,86.7,25400.0,69.0721,69.088,69.0004,69.0004,25400.0
2013-04-25 11:45:00,86.71,86.8,86.67,86.67,13900.0,69.0084,69.08,68.9766,68.9766,13900.0
2013-04-25 11:50:00,86.67,86.68,86.59,86.61,14700.0,68.9766,68.9845,68.9129,68.9288,14700.0
2013-04-25 11:55:00,86.61,86.65,86.56,86.63,12000.0,68.9288,68.9606,68.889,68.9447,12000.0
2013-04-25 12:00:00,86.62,86.71,86.6,86.69,13400.0,68.9368,69.0084,68.9209,68.9925,13400.0
2013-04-25 12:05:00,86.67,86.71,86.67,86.7,10100.0,68.9766,69.0084,68.9766,69.0004,10100.0
2013-04-25 12:10:00,86.68,86.73,86.67,86.69,9000.0,68.9845,69.0243,68.9766,68.9925,9000.0
2013-04-25 12:15:00,86.69,86.69,86.59,86.62,8500.0,68.9925,68.9925,68.9129,68.9368,8500.0
2013-04-25 12:20:00,86.61,86.61,86.55,86.55,5300.0,68.9288,68.9288,68.8811,68.8811,5300.0
2013-04-25 12:25:00,86.53,86.54,86.49,86.49,7600.0,68.8651,68.8731,68.8333,68.8333,7600.0
2013-04-25 12:30:00,86.49,86.57,86.44,86.55,10600.0,68.8333,68.897,68.7935,68.8811,10600.0
2013-04-25 12:35:00,86.55,86.58,86.53,86.58,11200.0,68.8811,68.9049,68.8651,68.9049,11200.0
2013-04-25 12:40:00,86.56,86.56,86.51,86.56,14300.0,68.889,68.889,68.8492,68.889,14300.0
2013-04-25 12:45:00,86.57,86.61,86.56,86.6,5600.0,68.897,68.9288,68.889,68.9209,5600.0
2013-04-25 12:50:00,86.59,86.63,86.52,86.55,19900.0,68.9129,68.9447,68.8572,68.8811,19900.0
2013-04-25 12:55:00,86.55,86.56,86.51,86.55,12300.0,68.8811,68.889,68.8492,68.8811,12300.0
2013-04-25 13:00:00,86.54,86.54,86.5,86.53,9900.0,68.8731,68.8731,68.8413,68.8651,9900.0
2013-04-25 13:05:00,86.52,86.61,86.52,86.59,14400.0,68.8572,68.9288,68.8572,68.9129,14400.0
2013-04-25 13:10:00,86.59,86.75,86.59,86.74,11800.0,68.9129,69.0402,68.9129,69.0323,11800.0
2013-04-25 13:15:00,86.74,86.81,86.73,86.77,19500.0,69.0323,69.088,69.0243,69.0561,19500.0
2013-04-25 13:20:00,86.77,86.82,86.76,86.81,12400.0,69.0561,69.0959,69.0482,69.088,12400.0
2013-04-25 13:25:00,86.81,86.82,86.76,86.8,7200.0,69.088,69.0959,69.0482,69.08,7200.0
2013-04-25 13:30:00,86.81,86.81,86.74,86.76,11200.0,69.088,69.088,69.0323,69.0482,11200.0
2013-04-25 13:35:00,86.75,86.78,86.73,86.73,13700.0,69.0402,69.0641,69.0243,69.0243,13700.0
2013-04-25 13:40:00,86.73,86.76,86.69,86.71,12800.0,69.0243,69.0482,68.9925,69.0084,12800.0
2013-04-25 13:45:00,86.69,86.73,86.65,86.72,11900.0,68.9925,69.0243,68.9606,69.0164,11900.0
2013-04-25 13:50:00,86.69,86.73,86.67,86.68,12000.0,68.9925,69.0243,68.9766,68.9845,12000.0
2013-04-25 13:55:00,86.69,86.79,86.68,86.78,19800.0,68.9925,69.0721,68.9845,69.0641,19800.0
2013-04-25 14:00:00,86.77,86.79,86.73,86.78,9100.0,69.0561,69.0721,69.0243,69.0641,9100.0
2013-04-25 14:05:00,86.78,86.8,86.75,86.77,9900.0,69.0641,69.08,69.0402,69.0561,9900.0
2013-04-25 14:10:00,86.76,86.77,86.74,86.76,11100.0,69.0482,69.0561,69.0323,69.0482,11100.0
2013-04-25 14:15:00,86.76,86.76,86.68,86.71,10800.0,69.0482,69.0482,68.9845,69.0084,10800.0
2013-04-25 14:20:00,86.7,86.76,86.69,86.74,11800.0,69.0004,69.0482,68.9925,69.0323,11800.0
2013-04-25 14:25:00,86.74,86.74,86.65,86.68,25400.0,69.0323,69.0323,68.9606,68.9845,25400.0
2013-04-25 14:30:00,86.68,86.69,86.62,86.63,14100.0,68.9845,68.9925,68.9368,68.9447,14100.0
2013-04-25 14:35:00,86.64,86.7,86.64,86.68,8200.0,68.9527,69.0004,68.9527,68.9845,8200.0
2013-04-25 14:40:00,86.66,86.78,86.66,86.69,24400.0,68.9686,69.0641,68.9686,68.9925,24400.0
2013-04-25 14:45:00,86.69,86.7,86.64,86.64,15000.0,68.9925,69.0004,68.9527,68.9527,15000.0
2013-04-25 14:50:00,86.63,86.65,86.56,86.57,16200.0,68.9447,68.9606,68.889,68.897,16200.0
2013-04-25 14:55:00,86.56,86.57,86.43,86.44,29800.0,68.889,68.897,68.7856,68.7935,29800.0
2013-04-25 15:00:00,86.44,86.45,86.3,86.35,29600.0,68.7935,68.8015,68.6821,68.7219,29600.0
2013-04-25 15:05:00,86.34,86.34,86.12,86.19,91400.0,68.7139,68.7139,68.5388,68.5946,91400.0
2013-04-25 15:10:00,86.19,86.2,86.05,86.19,23700.0,68.5946,68.6025,68.4831,68.5946,23700.0
2013-04-25 15:15:00,86.19,86.2,86.03,86.09,20000.0,68.5946,68.6025,68.4672,68.515,20000.0
2013-04-25 15:20:00,86.1,86.12,86.01,86.04,21600.0,68.5229,68.5388,68.4513,68.4752,21600.0
2013-04-25 15:25:00,86.05,86.09,85.99,86.02,32500.0,68.4831,68.515,68.4354,68.4593,32500.0
2013-04-25 15:30:00,86.03,86.06,85.98,86.01,36600.0,68.4672,68.4911,68.4274,68.4513,36600.0
2013-04-25 15:35:00,86.01,86.18,86.01,86.16,29100.0,68.4513,68.5866,68.4513,68.5707,29100.0
2013-04-25 15:40:00,86.18,86.19,86.05,86.05,26900.0,68.5866,68.5946,68.4831,68.4831,26900.0
2013-04-25 15:45:00,86.05,86.18,86.05,86.18,34500.0,68.4831,68.5866,68.4831,68.5866,34500.0
2013-04-25 15:50:00,86.17,86.17,85.97,85.98,48200.0,68.5786,68.5786,68.4195,68.4274,48200.0
2013-04-25 15:55:00,85.97,86.06,85.96,86.04,105500.0,68.4195,68.4911,68.4115,68.4752,105500.0
2013-04-26 09:30:00,85.84,86.03,85.71,85.83,45100.0,68.316,68.4672,68.2125,68.308,45100.0
2013-04-26 09:35:00,85.83,85.85,85.56,85.57,25600.0,68.308,68.324,68.0932,68.1011,25600.0
2013-04-26 09:40:00,85.61,85.65,85.5,85.58,24100.0,68.133,68.1648,68.0454,68.1091,24100.0
2013-04-26 09:45:00,85.57,85.87,85.54,85.82,28900.0,68.1011,68.3399,68.0772,68.3001,28900.0
2013-04-26 09:50:00,85.79,85.99,85.79,85.88,36700.0,68.2762,68.4354,68.2762,68.3478,36700.0
2013-04-26 09:55:00,85.81,86.29,85.8,86.13,17100.0,68.2921,68.6741,68.2842,68.5468,17100.0
2013-04-26 10:00:00,86.13,86.17,85.9,85.9,26400.0,68.5468,68.5786,68.3638,68.3638,26400.0
2013-04-26 10:05:00,85.91,85.94,85.72,85.77,12600.0,68.3717,68.3956,68.2205,68.2603,12600.0
2013-04-26 10:10:00,85.77,85.81,85.58,85.69,22200.0,68.2603,68.2921,68.1091,68.1966,22200.0
2013-04-26 10:15:00,85.7,85.93,85.57,85.92,23100.0,68.2046,68.3876,68.1011,68.3797,23100.0
2013-04-26 10:20:00,85.87,86.03,85.75,85.98,10800.0,68.3399,68.4672,68.2444,68.4274,10800.0
2013-04-26 10:25:00,85.98,86.0,85.84,85.96,25900.0,68.4274,68.4433,68.316,68.4115,25900.0
2013-04-26 10:30:00,85.97,85.97,85.77,85.81,16900.0,68.4195,68.4195,68.2603,68.2921,16900.0
2013-04-26 10:35:00,85.82,85.89,85.76,85.88,20400.0,68.3001,68.3558,68.2523,68.3478,20400.0
2013-04-26 10:40:00,85.87,86.0,85.84,85.86,12300.0,68.3399,68.4433,68.316,68.3319,12300.0
2013-04-26 10:45:00,85.89,85.95,85.82,85.94,15300.0,68.3558,68.4035,68.3001,68.3956,15300.0
2013-04-26 10:50:00,85.94,85.95,85.8,85.85,20800.0,68.3956,68.4035,68.2842,68.324,20800.0
2013-04-26 10:55:00,85.85,85.96,85.76,85.84,49600.0,68.324,68.4115,68.2523,68.316,49600.0
2013-04-26 11:00:00,85.83,85.83,85.75,85.77,8400.0,68.308,68.308,68.2444,68.2603,8400.0
2013-04-26 11:05:00,85.8,85.83,85.66,85.66,9100.0,68.2842,68.308,68.1727,68.1727,9100.0
2013-04-26 11:10:00,85.67,85.75,85.65,85.68,9600.0,68.1807,68.2444,68.1648,68.1887,9600.0
2013-04-26 11:15:00,85.68,85.8,85.67,85.74,6200.0,68.1887,68.2842,68.1807,68.2364,6200.0
2013-04-26 11:20:00,85.71,85.75,85.69,85.73,12800.0,68.2125,68.2444,68.1966,68.2285,12800.0
2013-04-26 11:25:00,85.75,85.84,85.75,85.81,10000.0,68.2444,68.316,68.2444,68.2921,10000.0
2013-04-26 11:30:00,85.83,85.95,85.77,85.95,21300.0,68.308,68.4035,68.2603,68.4035,21300.0
2013-04-26 11:35:00,85.95,85.98,85.78,85.78,11200.0,68.4035,68.4274,68.2683,68.2683,11200.0
2013-04-26 11:40:00,85.76,85.84,85.71,85.71,17400.0,68.2523,68.316,68.2125,68.2125,17400.0
2013-04-26 11:45:00,85.71,85.71,85.62,85.64,18300.0,68.2125,68.2125,68.1409,68.1568,18300.0
2013-04-26 11:50:00,85.63,85.73,85.62,85.71,56600.0,68.1489,68.2285,68.1409,68.2125,56600.0
2013-04-26 11:55:00,85.72,85.72,85.65,85.72,12700.0,68.2205,68.2205,68.1648,68.2205,12700.0
2013-04-26 12:00:00,85.72,85.72,85.54,85.64,20000.0,68.2205,68.2205,68.0772,68.1568,20000.0
2013-04-26 12:05:00,85.67,85.72,85.63,85.69,10300.0,68.1807,68.2205,68.1489,68.1966,10300.0
2013-04-26 12:10:00,85.69,85.74,85.57,85.61,6600.0,68.1966,68.2364,68.1011,68.133,6600.0
2013-04-26 12:15:00,85.62,85.72,85.62,85.72,5500.0,68.1409,68.2205,68.1409,68.2205,5500.0
2013-04-26 12:20:00,85.66,85.73,85.63,85.64,19400.0,68.1727,68.2285,68.1489,68.1568,19400.0
2013-04-26 12:25:00,85.63,85.69,85.59,85.63,13400.0,68.1489,68.1966,68.117,68.1489,13400.0
2013-04-26 12:30:00,85.64,85.67,85.58,85.59,11800.0,68.1568,68.1807,68.1091,68.117,11800.0
2013-04-26 12:35:00,85.61,85.64,85.53,85.56,8700.0,68.133,68.1568,68.0693,68.0932,8700.0
2013-04-26 12:40:00,85.56,85.56,85.43,85.45,24400.0,68.0932,68.0932,67.9897,68.0056,24400.0
2013-04-26 12:45:00,85.44,85.48,85.41,85.44,29000.0,67.9977,68.0295,67.9738,67.9977,29000.0
2013-04-26 12:50:00,85.45,85.52,85.44,85.51,9300.0,68.0056,68.0613,67.9977,68.0534,9300.0
2013-04-26 12:55:00,85.52,85.57,85.51,85.57,4200.0,68.0613,68.1011,68.0534,68.1011,4200.0
2013-04-26 13:00:00,85.56,85.58,85.48,85.5,18100.0,68.0932,68.1091,68.0295,68.0454,18100.0
2013-04-26 13:05:00,85.5,85.51,85.46,85.47,15100.0,68.0454,68.0534,68.0136,68.0215,15100.0
2013-04-26 13:10:00,85.49,85.49,85.45,85.46,4900.0,68.0375,68.0375,68.0056,68.0136,4900.0
2013-04-26 13:15:00,85.49,85.59,85.48,85.57,12800.0,68.0375,68.117,68.0295,68.1011,12800.0
2013-04-26 13:20:00,85.56,85.66,85.53,85.64,9000.0,68.0932,68.1727,68.0693,68.1568,9000.0
2013-04-26 13:25:00,85.64,85.73,85.63,85.72,13100.0,68.1568,68.2285,68.1489,68.2205,13100.0
2013-04-26 13:30:00,85.72,85.79,85.68,85.79,6300.0,68.2205,68.2762,68.1887,68.2762,6300.0
2013-04-26 13:35:00,85.78,85.81,85.76,85.77,2600.0,68.2683,68.2921,68.2523,68.2603,2600.0
2013-04-26 13:40:00,85.77,85.86,85.73,85.85,6700.0,68.2603,68.3319,68.2285,68.324,6700.0
2013-04-26 13:45:00,85.86,85.89,85.75,85.75,24900.0,68.3319,68.3558,68.2444,68.2444,24900.0
2013-04-26 13:50:00,85.75,85.76,85.7,85.71,11700.0,68.2444,68.2523,68.2046,68.2125,11700.0
2013-04-26 13:55:00,85.71,85.74,85.68,85.68,9300.0,68.2125,68.2364,68.1887,68.1887,9300.0
2013-04-26 14:00:00,85.68,85.71,85.67,85.69,7200.0,68.1887,68.2125,68.1807,68.1966,7200.0
2013-04-26 14:05:00,85.7,85.76,85.67,85.68,11600.0,68.2046,68.2523,68.1807,68.1887,11600.0
2013-04-26 14:10:00,85.68,85.68,85.61,85.62,6300.0,68.1887,68.1887,68.133,68.1409,6300.0
2013-04-26 14:15:00,85.61,85.67,85.58,85.6,15700.0,68.133,68.1807,68.1091,68.125,15700.0
2013-04-26 14:20:00,85.62,85.63,85.53,85.62,13000.0,68.1409,68.1489,68.0693,68.1409,13000.0
2013-04-26 14:25:00,85.62,85.62,85.54,85.54,11500.0,68.1409,68.1409,68.0772,68.0772,11500.0
2013-04-26 14:30:00,85.54,85.57,85.52,85.53,12800.0,68.0772,68.1011,68.0613,68.0693,12800.0
2013-04-26 14:35:00,85.53,85.57,85.51,85.57,15900.0,68.0693,68.1011,68.0534,68.1011,15900.0
2013-04-26 14:40:00,85.58,85.61,85.53,85.54,12900.0,68.1091,68.133,68.0693,68.0772,12900.0
2013-04-26 14:45:00,85.54,85.63,85.54,85.61,19400.0,68.0772,68.1489,68.0772,68.133,19400.0
2013-04-26 14:50:00,85.62,85.62,85.54,85.56,19500.0,68.1409,68.1409,68.0772,68.0932,19500.0
2013-04-26 14:55:00,85.57,85.62,85.54,85.55,20800.0,68.1011,68.1409,68.0772,68.0852,20800.0
2013-04-26 15:00:00,85.55,85.65,85.55,85.58,25900.0,68.0852,68.1648,68.0852,68.1091,25900.0
2013-04-26 15:05:00,85.57,85.66,85.56,85.64,21900.0,68.1011,68.1727,68.0932,68.1568,21900.0
2013-04-26 15:10:00,85.64,85.66,85.58,85.61,13300.0,68.1568,68.1727,68.1091,68.133,13300.0
2013-04-26 15:15:00,85.61,85.64,85.59,85.64,10100.0,68.133,68.1568,68.117,68.1568,10100.0
2013-04-26 15:20:00,85.64,85.7,85.61,85.66,12800.0,68.1568,68.2046,68.133,68.1727,12800.0
2013-04-26 15:25:00,85.65,85.67,85.62,85.65,16800.0,68.1648,68.1807,68.1409,68.1648,16800.0
2013-04-26 15:30:00,85.66,85.7,85.62,85.66,19900.0,68.1727,68.2046,68.1409,68.1727,19900.0
2013-04-26 15:35:00,85.65,85.66,85.55,85.56,27900.0,68.1648,68.1727,68.0852,68.0932,27900.0
2013-04-26 15:40:00,85.56,85.59,85.49,85.5,50700.0,68.0932,68.117,68.0375,68.0454,50700.0
2013-04-26 15:45:00,85.51,85.56,85.49,85.53,54400.0,68.0534,68.0932,68.0375,68.0693,54400.0
2013-04-26 15:50:00,85.52,85.54,85.44,85.45,72400.0,68.0613,68.0772,67.9977,68.0056,72400.0
2013-04-26 15:55:00,85.45,85.47,85.42,85.43,85800.0,68.0056,68.0215,67.9817,67.9897,85800.0
2013-04-29 09:30:00,85.78,86.75,85.7,86.68,230100.0,68.2683,69.0402,68.2046,68.9845,230100.0
2013-04-29 09:35:00,86.67,86.67,86.2,86.53,51100.0,68.9766,68.9766,68.6025,68.8651,51100.0
2013-04-29 09:40:00,86.53,86.8,86.41,86.73,49200.0,68.8651,69.08,68.7696,69.0243,49200.0
2013-04-29 09:45:00,86.7,86.7,86.36,86.67,50900.0,69.0004,69.0004,68.7298,68.9766,50900.0
2013-04-29 09:50:00,86.7,87.17,86.64,87.15,85200.0,69.0004,69.3745,68.9527,69.3586,85200.0
2013-04-29 09:55:00,87.15,87.5,87.15,87.44,100000.0,69.3586,69.6371,69.3586,69.5894,100000.0
2013-04-29 10:00:00,87.46,87.7,87.42,87.68,69800.0,69.6053,69.7963,69.5735,69.7804,69800.0
2013-04-29 10:05:00,87.69,87.76,87.49,87.5,49100.0,69.7883,69.844,69.6292,69.6371,49100.0
2013-04-29 10:10:00,87.49,87.52,87.32,87.49,53400.0,69.6292,69.653,69.4939,69.6292,53400.0
2013-04-29 10:15:00,87.48,87.54,87.33,87.48,27800.0,69.6212,69.669,69.5018,69.6212,27800.0
2013-04-29 10:20:00,87.47,87.55,87.33,87.41,31100.0,69.6132,69.6769,69.5018,69.5655,31100.0
2013-04-29 10:25:00,87.44,87.68,87.4,87.4,53100.0,69.5894,69.7804,69.5575,69.5575,53100.0
2013-04-29 10:30:00,87.4,87.67,87.4,87.61,33000.0,69.5575,69.7724,69.5575,69.7247,33000.0
2013-04-29 10:35:00,87.63,87.71,87.6,87.63,35600.0,69.7406,69.8042,69.7167,69.7406,35600.0
2013-04-29 10:40:00,87.64,87.69,87.54,87.65,22600.0,69.7485,69.7883,69.669,69.7565,22600.0
2013-04-29 10:45:00,87.65,87.79,87.6,87.7,34000.0,69.7565,69.8679,69.7167,69.7963,34000.0
2013-04-29 10:50:00,87.7,87.79,87.7,87.75,22900.0,69.7963,69.8679,69.7963,69.8361,22900.0
2013-04-29 10:55:00,87.74,87.79,87.65,87.74,20200.0,69.8281,69.8679,69.7565,69.8281,20200.0
2013-04-29 11:00:00,87.73,87.79,87.69,87.72,14700.0,69.8202,69.8679,69.7883,69.8122,14700.0
2013-04-29 11:05:00,87.73,87.76,87.62,87.62,30700.0,69.8202,69.844,69.7326,69.7326,30700.0
2013-04-29 11:10:00,87.63,87.67,87.58,87.6,23600.0,69.7406,69.7724,69.7008,69.7167,23600.0
2013-04-29 11:15:00,87.59,87.75,87.59,87.7,21000.0,69.7087,69.8361,69.7087,69.7963,21000.0
2013-04-29 11:20:00,87.7,87.78,87.66,87.73,18800.0,69.7963,69.86,69.7645,69.8202,18800.0
2013-04-29 11:25:00,87.73,87.95,87.72,87.88,52400.0,69.8202,69.9953,69.8122,69.9395,52400.0
2013-04-29 11:30:00,87.9,88.05,87.9,87.97,40400.0,69.9555,70.0748,69.9555,70.0112,40400.0
2013-04-29 11:35:00,87.96,88.3,87.94,88.23,109800.0,70.0032,70.2738,69.9873,70.2181,109800.0
2013-04-29 11:40:00,88.22,88.5,88.18,88.42,72300.0,70.2101,70.433,70.1783,70.3693,72300.0
2013-04-29 11:45:00,88.43,88.43,88.25,88.27,50400.0,70.3773,70.3773,70.234,70.2499,50400.0
2013-04-29 11:50:00,88.29,88.47,88.27,88.41,30100.0,70.2658,70.4091,70.2499,70.3613,30100.0
2013-04-29 11:55:00,88.4,88.48,88.38,88.42,33200.0,70.3534,70.4171,70.3375,70.3693,33200.0
2013-04-29 12:00:00,88.43,88.48,88.33,88.46,81100.0,70.3773,70.4171,70.2977,70.4011,81100.0
2013-04-29 12:05:00,88.47,88.55,88.47,88.54,32300.0,70.4091,70.4728,70.4091,70.4648,32300.0
2013-04-29 12:10:00,88.53,88.77,88.51,88.75,93800.0,70.4568,70.6479,70.4409,70.6319,93800.0
2013-04-29 12:15:00,88.72,88.82,88.64,88.77,52700.0,70.6081,70.6876,70.5444,70.6479,52700.0
2013-04-29 12:20:00,88.75,88.93,88.75,88.86,63900.0,70.6319,70.7752,70.6319,70.7195,63900.0
2013-04-29 12:25:00,88.87,88.89,88.76,88.77,42000.0,70.7274,70.7434,70.6399,70.6479,42000.0
2013-04-29 12:30:00,88.78,88.85,88.73,88.85,50000.0,70.6558,70.7115,70.616,70.7115,50000.0
2013-04-29 12:35:00,88.82,89.04,88.82,88.96,71800.0,70.6876,70.8627,70.6876,70.7991,71800.0
2013-04-29 12:40:00,88.94,89.2,88.93,89.19,63200.0,70.7831,70.9901,70.7752,70.9821,63200.0
2013-04-29 12:45:00,89.2,89.38,89.06,89.32,83800.0,70.9901,71.1333,70.8786,71.0856,83800.0
2013-04-29 12:50:00,89.34,89.34,89.09,89.1,57600.0,71.1015,71.1015,70.9025,70.9105,57600.0
2013-04-29 12:55:00,89.1,89.16,88.98,89.02,87000.0,70.9105,70.9582,70.815,70.8468,87000.0
2013-04-29 13:00:00,89.01,89.15,88.99,89.15,56100.0,70.8389,70.9503,70.8229,70.9503,56100.0
2013-04-29 13:05:00,89.14,89.2,89.09,89.13,41500.0,70.9423,70.9901,70.9025,70.9344,41500.0
2013-04-29 13:10:00,89.12,89.15,89.07,89.13,51700.0,70.9264,70.9503,70.8866,70.9344,51700.0
2013-04-29 13:15:00,89.14,89.14,89.01,89.1,38000.0,70.9423,70.9423,70.8389,70.9105,38000.0
2013-04-29 13:20:00,89.09,89.12,89.05,89.1,21400.0,70.9025,70.9264,70.8707,70.9105,21400.0
2013-04-29 13:25:00,89.1,89.1,88.95,88.97,26900.0,70.9105,70.9105,70.7911,70.807,26900.0
2013-04-29 13:30:00,88.97,89.06,88.97,89.0,45600.0,70.807,70.8786,70.807,70.8309,45600.0
2013-04-29 13:35:00,89.0,89.14,88.96,89.08,54000.0,70.8309,70.9423,70.7991,70.8946,54000.0
2013-04-29 13:40:00,89.08,89.08,88.97,89.02,20500.0,70.8946,70.8946,70.807,70.8468,20500.0
2013-04-29 13:45:00,89.02,89.03,88.95,89.0,14100.0,70.8468,70.8548,70.7911,70.8309,14100.0
2013-04-29 13:50:00,89.0,89.02,88.9,88.95,36900.0,70.8309,70.8468,70.7513,70.7911,36900.0
2013-04-29 13:55:00,88.95,89.05,88.93,88.95,48900.0,70.7911,70.8707,70.7752,70.7911,48900.0
2013-04-29 14:00:00,88.95,89.1,88.93,89.09,45000.0,70.7911,70.9105,70.7752,70.9025,45000.0
2013-04-29 14:05:00,89.08,89.13,89.05,89.07,25700.0,70.8946,70.9344,70.8707,70.8866,25700.0
2013-04-29 14:10:00,89.06,89.14,89.05,89.08,21700.0,70.8786,70.9423,70.8707,70.8946,21700.0
2013-04-29 14:15:00,89.09,89.13,89.04,89.06,19300.0,70.9025,70.9344,70.8627,70.8786,19300.0
2013-04-29 14:20:00,89.05,89.09,89.01,89.08,19400.0,70.8707,70.9025,70.8389,70.8946,19400.0
2013-04-29 14:25:00,89.07,89.11,89.06,89.1,20400.0,70.8866,70.9184,70.8786,70.9105,20400.0
2013-04-29 14:30:00,89.1,89.16,89.09,89.13,19300.0,70.9105,70.9582,70.9025,70.9344,19300.0
2013-04-29 14:35:00,89.12,89.24,89.11,89.2,52100.0,70.9264,71.0219,70.9184,70.9901,52100.0
2013-04-29 14:40:00,89.2,89.34,89.19,89.31,36000.0,70.9901,71.1015,70.9821,71.0776,36000.0
2013-04-29 14:45:00,89.31,89.47,89.3,89.42,61100.0,71.0776,71.2049,71.0697,71.1652,61100.0
2013-04-29 14:50:00,89.42,89.43,89.29,89.39,35200.0,71.1652,71.1731,71.0617,71.1413,35200.0
2013-04-29 14:55:00,89.4,89.66,89.38,89.65,89500.0,71.1492,71.3562,71.1333,71.3482,89500.0
2013-04-29 15:00:00,89.66,89.66,89.43,89.43,56500.0,71.3562,71.3562,71.1731,71.1731,56500.0
2013-04-29 15:05:00,89.43,89.48,89.3,89.35,56800.0,71.1731,71.2129,71.0697,71.1094,56800.0
2013-04-29 15:10:00,89.35,89.36,89.26,89.26,30400.0,71.1094,71.1174,71.0378,71.0378,30400.0
2013-04-29 15:15:00,89.27,89.31,89.27,89.31,40200.0,71.0458,71.0776,71.0458,71.0776,40200.0
2013-04-29 15:20:00,89.3,89.31,89.22,89.23,53000.0,71.0697,71.0776,71.006,71.0139,53000.0
2013-04-29 15:25:00,89.23,89.3,89.19,89.22,57700.0,71.0139,71.0697,70.9821,71.006,57700.0
2013-04-29 15:30:00,89.21,89.22,89.12,89.12,69900.0,70.998,71.006,70.9264,70.9264,69900.0
2013-04-29 15:35:00,89.12,89.22,89.11,89.15,93200.0,70.9264,71.006,70.9184,70.9503,93200.0
2013-04-29 15:40:00,89.15,89.18,89.08,89.11,71000.0,70.9503,70.9742,70.8946,70.9184,71000.0
2013-04-29 15:45:00,89.1,89.11,88.87,88.88,85500.0,70.9105,70.9184,70.7274,70.7354,85500.0
2013-04-29 15:50:00,88.89,88.92,88.77,88.81,140900.0,70.7434,70.7672,70.6479,70.6797,140900.0
2013-04-29 15:55:00,88.81,88.88,88.8,88.85,236300.0,70.6797,70.7354,70.6717,70.7115,236300.0
2013-04-30 09:30:00,89.33,89.83,89.14,89.75,249400.0,71.0935,71.4915,70.9423,71.4278,249400.0
2013-04-30 09:35:00,89.73,89.94,89.58,89.84,194200.0,71.4119,71.579,71.2925,71.4994,194200.0
2013-04-30 09:40:00,89.85,90.0,89.55,89.66,103500.0,71.5074,71.6268,71.2686,71.3562,103500.0
2013-04-30 09:45:00,89.66,89.69,89.25,89.45,126200.0,71.3562,71.38,71.0299,71.189,126200.0
2013-04-30 09:50:00,89.47,89.5,88.95,89.07,122800.0,71.2049,71.2288,70.7911,70.8866,122800.0
2013-04-30 09:55:00,89.04,89.14,88.95,88.96,90800.0,70.8627,70.9423,70.7911,70.7991,90800.0
2013-04-30 10:00:00,88.97,89.18,88.87,89.18,92300.0,70.807,70.9742,70.7274,70.9742,92300.0
2013-04-30 10:05:00,89.18,89.42,89.18,89.42,85800.0,70.9742,71.1652,70.9742,71.1652,85800.0
2013-04-30 10:10:00,89.43,89.69,89.4,89.66,54400.0,71.1731,71.38,71.1492,71.3562,54400.0
2013-04-30 10:15:00,89.66,89.68,89.51,89.57,46700.0,71.3562,71.3721,71.2368,71.2845,46700.0
2013-04-30 10:20:00,89.58,89.58,89.45,89.49,35700.0,71.2925,71.2925,71.189,71.2209,35700.0
2013-04-30 10:25:00,89.49,89.57,89.41,89.56,61900.0,71.2209,71.2845,71.1572,71.2766,61900.0
2013-04-30 10:30:00,89.55,89.57,89.44,89.47,41400.0,71.2686,71.2845,71.1811,71.2049,41400.0
2013-04-30 10:35:00,89.46,89.53,89.38,89.5,43200.0,71.197,71.2527,71.1333,71.2288,43200.0
2013-04-30 10:40:00,89.51,89.66,89.49,89.5,30200.0,71.2368,71.3562,71.2209,71.2288,30200.0
2013-04-30 10:45:00,89.48,89.58,89.48,89.51,30800.0,71.2129,71.2925,71.2129,71.2368,30800.0
2013-04-30 10:50:00,89.5,89.63,89.49,89.61,28000.0,71.2288,71.3323,71.2209,71.3164,28000.0
2013-04-30 10:55:00,89.62,89.78,89.59,89.7,88300.0,71.3243,71.4517,71.3005,71.388,88300.0
2013-04-30 11:00:00,89.69,89.81,89.68,89.76,31700.0,71.38,71.4755,71.3721,71.4357,31700.0
2013-04-30 11:05:00,89.76,89.94,89.76,89.86,58500.0,71.4357,71.579,71.4357,71.5153,58500.0
2013-04-30 11:10:00,89.87,89.9,89.68,89.72,28400.0,71.5233,71.5472,71.3721,71.4039,28400.0
2013-04-30 11:15:00,89.7,89.74,89.56,89.74,19900.0,71.388,71.4198,71.2766,71.4198,19900.0
2013-04-30 11:20:00,89.74,89.75,89.63,89.66,18500.0,71.4198,71.4278,71.3323,71.3562,18500.0
2013-04-30 11:25:00,89.66,89.73,89.66,89.67,18100.0,71.3562,71.4119,71.3562,71.3641,18100.0
2013-04-30 11:30:00,89.67,89.7,89.59,89.68,25600.0,71.3641,71.388,71.3005,71.3721,25600.0
2013-04-30 11:35:00,89.69,89.71,89.63,89.7,23500.0,71.38,71.396,71.3323,71.388,23500.0
2013-04-30 11:40:00,89.7,89.78,89.69,89.72,21600.0,71.388,71.4517,71.38,71.4039,21600.0
2013-04-30 11:45:00,89.74,89.78,89.73,89.74,17800.0,71.4198,71.4517,71.4119,71.4198,17800.0
2013-04-30 11:50:00,89.74,89.78,89.63,89.63,19900.0,71.4198,71.4517,71.3323,71.3323,19900.0
2013-04-30 11:55:00,89.63,89.65,89.44,89.46,31100.0,71.3323,71.3482,71.1811,71.197,31100.0
2013-04-30 12:00:00,89.47,89.48,89.33,89.34,18800.0,71.2049,71.2129,71.0935,71.1015,18800.0
2013-04-30 12:05:00,89.35,89.35,89.27,89.31,25800.0,71.1094,71.1094,71.0458,71.0776,25800.0
2013-04-30 12:10:00,89.31,89.32,89.28,89.3,15100.0,71.0776,71.0856,71.0537,71.0697,15100.0
2013-04-30 12:15:00,89.3,89.35,89.25,89.34,16300.0,71.0697,71.1094,71.0299,71.1015,16300.0
2013-04-30 12:20:00,89.35,89.39,89.34,89.38,15100.0,71.1094,71.1413,71.1015,71.1333,15100.0
2013-04-30 12:25:00,89.37,89.38,89.2,89.2,18300.0,71.1254,71.1333,70.9901,70.9901,18300.0
2013-04-30 12:30:00,89.19,89.24,89.18,89.22,15000.0,70.9821,71.0219,70.9742,71.006,15000.0
2013-04-30 12:35:00,89.22,89.26,89.15,89.2,19900.0,71.006,71.0378,70.9503,70.9901,19900.0
2013-04-30 12:40:00,89.19,89.21,89.15,89.18,16500.0,70.9821,70.998,70.9503,70.9742,16500.0
2013-04-30 12:45:00,89.17,89.31,89.17,89.3,22800.0,70.9662,71.0776,70.9662,71.0697,22800.0
2013-04-30 12:50:00,89.3,89.32,89.26,89.28,12300.0,71.0697,71.0856,71.0378,71.0537,12300.0
2013-04-30 12:55:00,89.28,89.31,89.21,89.22,21300.0,71.0537,71.0776,70.998,71.006,21300.0
2013-04-30 13:00:00,89.23,89.26,89.22,89.22,14600.0,71.0139,71.0378,71.006,71.006,14600.0
2013-04-30 13:05:00,89.22,89.32,89.22,89.32,23400.0,71.006,71.0856,71.006,71.0856,23400.0
2013-04-30 13:10:00,89.31,89.36,89.25,89.33,26800.0,71.0776,71.1174,71.0299,71.0935,26800.0
2013-04-30 13:15:00,89.32,89.47,89.28,89.47,16900.0,71.0856,71.2049,71.0537,71.2049,16900.0
2013-04-30 13:20:00,89.48,89.49,89.43,89.47,16300.0,71.2129,71.2209,71.1731,71.2049,16300.0
2013-04-30 13:25:00,89.47,89.48,89.42,89.44,16300.0,71.2049,71.2129,71.1652,71.1811,16300.0
2013-04-30 13:30:00,89.45,89.47,89.41,89.41,13600.0,71.189,71.2049,71.1572,71.1572,13600.0
2013-04-30 13:35:00,89.4,89.42,89.37,89.4,17500.0,71.1492,71.1652,71.1254,71.1492,17500.0
2013-04-30 13:40:00,89.4,89.4,89.34,89.37,16000.0,71.1492,71.1492,71.1015,71.1254,16000.0
2013-04-30 13:45:00,89.35,89.35,89.28,89.31,21600.0,71.1094,71.1094,71.0537,71.0776,21600.0
2013-04-30 13:50:00,89.31,89.47,89.31,89.44,47500.0,71.0776,71.2049,71.0776,71.1811,47500.0
2013-04-30 13:55:00,89.43,89.45,89.4,89.45,16000.0,71.1731,71.189,71.1492,71.189,16000.0
2013-04-30 14:00:00,89.44,89.45,89.25,89.26,20800.0,71.1811,71.189,71.0299,71.0378,20800.0
2013-04-30 14:05:00,89.24,89.25,89.14,89.15,28400.0,71.0219,71.0299,70.9423,70.9503,28400.0
2013-04-30 14:10:00,89.16,89.29,89.16,89.27,20400.0,70.9582,71.0617,70.9582,71.0458,20400.0
2013-04-30 14:15:00,89.28,89.31,89.25,89.25,21900.0,71.0537,71.0776,71.0299,71.0299,21900.0
2013-04-30 14:20:00,89.25,89.28,89.2,89.25,16700.0,71.0299,71.0537,70.9901,71.0299,16700.0
2013-04-30 14:25:00,89.26,89.28,89.22,89.24,25800.0,71.0378,71.0537,71.006,71.0219,25800.0
2013-04-30 14:30:00,89.25,89.32,89.22,89.22,25000.0,71.0299,71.0856,71.006,71.006,25000.0
2013-04-30 14:35:00,89.22,89.3,89.19,89.24,27500.0,71.006,71.0697,70.9821,71.0219,27500.0
2013-04-30 14:40:00,89.25,89.29,89.23,89.25,21100.0,71.0299,71.0617,71.0139,71.0299,21100.0
2013-04-30 14:45:00,89.25,89.28,89.21,89.21,17200.0,71.0299,71.0537,70.998,70.998,17200.0
2013-04-30 14:50:00,89.22,89.22,89.12,89.14,24400.0,71.006,71.006,70.9264,70.9423,24400.0
2013-04-30 14:55:00,89.14,89.2,89.11,89.14,28400.0,70.9423,70.9901,70.9184,70.9423,28400.0
2013-04-30 15:00:00,89.13,89.16,89.09,89.11,36200.0,70.9344,70.9582,70.9025,70.9184,36200.0
2013-04-30 15:05:00,89.12,89.21,89.12,89.17,36700.0,70.9264,70.998,70.9264,70.9662,36700.0
2013-04-30 15:10:00,89.17,89.17,89.11,89.17,31500.0,70.9662,70.9662,70.9184,70.9662,31500.0
2013-04-30 15:15:00,89.16,89.3,89.16,89.24,32800.0,70.9582,71.0697,70.9582,71.0219,32800.0
2013-04-30 15:20:00,89.24,89.33,89.21,89.23,42500.0,71.0219,71.0935,70.998,71.0139,42500.0
2013-04-30 15:25:00,89.22,89.23,89.13,89.14,36200.0,71.006,71.0139,70.9344,70.9423,36200.0
2013-04-30 15:30:00,89.14,89.14,89.1,89.13,36900.0,70.9423,70.9423,70.9105,70.9344,36900.0
2013-04-30 15:35:00,89.13,89.21,89.09,89.17,49500.0,70.9344,70.998,70.9025,70.9662,49500.0
2013-04-30 15:40:00,89.16,89.2,89.15,89.17,51100.0,70.9582,70.9901,70.9503,70.9662,51100.0
2013-04-30 15:45:00,89.18,89.25,89.18,89.25,60700.0,70.9742,71.0299,70.9742,71.0299,60700.0
2013-04-30 15:50:00,89.24,89.25,89.21,89.21,66200.0,71.0219,71.0299,70.998,70.998,66200.0
2013-04-30 15:55:00,89.21,89.31,89.15,89.31,149200.0,70.998,71.0776,70.9503,71.0776,149200.0
2013-05-01 09:30:00,88.87,89.1,88.73,88.74,89700.0,70.7274,70.9105,70.616,70.624,89700.0
2013-05-01 09:35:00,88.74,88.76,88.37,88.4,40000.0,70.624,70.6399,70.3295,70.3534,40000.0
2013-05-01 09:40:00,88.41,88.45,88.25,88.38,56600.0,70.3613,70.3932,70.234,70.3375,56600.0
2013-05-01 09:45:00,88.37,88.88,88.35,88.6,51600.0,70.3295,70.7354,70.3136,70.5126,51600.0
2013-05-01 09:50:00,88.62,88.7,88.33,88.69,57000.0,70.5285,70.5921,70.2977,70.5842,57000.0
2013-05-01 09:55:00,88.69,88.85,88.65,88.85,37900.0,70.5842,70.7115,70.5523,70.7115,37900.0
2013-05-01 10:00:00,88.85,89.04,88.83,88.84,41900.0,70.7115,70.8627,70.6956,70.7036,41900.0
2013-05-01 10:05:00,88.84,88.88,88.65,88.72,55700.0,70.7036,70.7354,70.5523,70.6081,55700.0
2013-05-01 10:10:00,88.73,88.73,88.37,88.37,24100.0,70.616,70.616,70.3295,70.3295,24100.0
2013-05-01 10:15:00,88.34,88.41,88.26,88.28,47100.0,70.3056,70.3613,70.242,70.2579,47100.0
2013-05-01 10:20:00,88.29,88.37,88.27,88.31,24000.0,70.2658,70.3295,70.2499,70.2818,24000.0
2013-05-01 10:25:00,88.32,88.45,88.31,88.35,33300.0,70.2897,70.3932,70.2818,70.3136,33300.0
2013-05-01 10:30:00,88.34,88.46,88.31,88.39,21300.0,70.3056,70.4011,70.2818,70.3454,21300.0
2013-05-01 10:35:00,88.37,88.44,88.27,88.43,30100.0,70.3295,70.3852,70.2499,70.3773,30100.0
2013-05-01 10:40:00,88.4,88.4,88.25,88.3,24300.0,70.3534,70.3534,70.234,70.2738,24300.0
2013-05-01 10:45:00,88.3,88.33,88.26,88.32,15400.0,70.2738,70.2977,70.242,70.2897,15400.0
2013-05-01 10:50:00,88.32,88.4,88.28,88.32,23500.0,70.2897,70.3534,70.2579,70.2897,23500.0
2013-05-01 10:55:00,88.31,88.35,88.26,88.26,26900.0,70.2818,70.3136,70.242,70.242,26900.0
2013-05-01 11:00:00,88.26,88.27,88.14,88.22,35800.0,70.242,70.2499,70.1465,70.2101,35800.0
2013-05-01 11:05:00,88.21,88.27,88.16,88.25,18200.0,70.2022,70.2499,70.1624,70.234,18200.0
2013-05-01 11:10:00,88.24,88.26,88.16,88.24,11600.0,70.2261,70.242,70.1624,70.2261,11600.0
2013-05-01 11:15:00,88.25,88.29,88.22,88.25,16800.0,70.234,70.2658,70.2101,70.234,16800.0
2013-05-01 11:20:00,88.24,88.3,88.17,88.3,21400.0,70.2261,70.2738,70.1703,70.2738,21400.0
2013-05-01 11:25:00,88.26,88.26,88.11,88.18,14300.0,70.242,70.242,70.1226,70.1783,14300.0
2013-05-01 11:30:00,88.19,88.28,88.15,88.2,22800.0,70.1863,70.2579,70.1544,70.1942,22800.0
2013-05-01 11:35:00,88.2,88.2,88.02,88.02,28200.0,70.1942,70.1942,70.051,70.051,28200.0
2013-05-01 11:40:00,88.02,88.02,87.91,87.95,29900.0,70.051,70.051,69.9634,69.9953,29900.0
2013-05-01 11:45:00,87.96,88.02,87.93,88.02,23800.0,70.0032,70.051,69.9793,70.051,23800.0
2013-05-01 11:50:00,88.01,88.14,88.01,88.1,12600.0,70.043,70.1465,70.043,70.1146,12600.0
2013-05-01 11:55:00,88.11,88.12,88.05,88.1,14200.0,70.1226,70.1305,70.0748,70.1146,14200.0
2013-05-01 12:00:00,88.1,88.12,88.06,88.11,18000.0,70.1146,70.1305,70.0828,70.1226,18000.0
2013-05-01 12:05:00,88.12,88.16,88.09,88.13,22500.0,70.1305,70.1624,70.1067,70.1385,22500.0
2013-05-01 12:10:00,88.13,88.13,88.08,88.09,18800.0,70.1385,70.1385,70.0987,70.1067,18800.0
2013-05-01 12:15:00,88.09,88.09,88.01,88.06,23200.0,70.1067,70.1067,70.043,70.0828,23200.0
2013-05-01 12:20:00,88.06,88.2,88.05,88.2,17200.0,70.0828,70.1942,70.0748,70.1942,17200.0
2013-05-01 12:25:00,88.2,88.29,88.2,88.29,26300.0,70.1942,70.2658,70.1942,70.2658,26300.0
2013-05-01 12:30:00,88.29,88.32,88.17,88.17,8200.0,70.2658,70.2897,70.1703,70.1703,8200.0
2013-05-01 12:35:00,88.18,88.19,88.12,88.12,12400.0,70.1783,70.1863,70.1305,70.1305,12400.0
2013-05-01 12:40:00,88.14,88.14,88.09,88.09,9000.0,70.1465,70.1465,70.1067,70.1067,9000.0
2013-05-01 12:45:00,88.09,88.12,88.0,88.04,19100.0,70.1067,70.1305,70.035,70.0669,19100.0
2013-05-01 12:50:00,88.05,88.06,87.96,87.96,18400.0,70.0748,70.0828,70.0032,70.0032,18400.0
2013-05-01 12:55:00,87.98,88.03,87.9,87.91,38600.0,70.0191,70.0589,69.9555,69.9634,38600.0
2013-05-01 13:00:00,87.9,87.97,87.78,87.78,28000.0,69.9555,70.0112,69.86,69.86,28000.0
2013-05-01 13:05:00,87.77,87.83,87.73,87.73,22400.0,69.852,69.8998,69.8202,69.8202,22400.0
2013-05-01 13:10:00,87.76,87.83,87.74,87.8,9800.0,69.844,69.8998,69.8281,69.8759,9800.0
2013-05-01 13:15:00,87.81,87.84,87.78,87.82,9000.0,69.8838,69.9077,69.86,69.8918,9000.0
2013-05-01 13:20:00,87.82,87.92,87.79,87.92,16100.0,69.8918,69.9714,69.8679,69.9714,16100.0
2013-05-01 13:25:00,87.91,87.93,87.86,87.86,14500.0,69.9634,69.9793,69.9236,69.9236,14500.0
2013-05-01 13:30:00,87.87,87.88,87.81,87.81,17800.0,69.9316,69.9395,69.8838,69.8838,17800.0
2013-05-01 13:35:00,87.8,87.86,87.76,87.85,19200.0,69.8759,69.9236,69.844,69.9157,19200.0
2013-05-01 13:40:00,87.85,87.87,87.76,87.78,18200.0,69.9157,69.9316,69.844,69.86,18200.0
2013-05-01 13:45:00,87.75,87.83,87.72,87.77,14300.0,69.8361,69.8998,69.8122,69.852,14300.0
2013-05-01 13:50:00,87.77,87.78,87.68,87.68,21200.0,69.852,69.86,69.7804,69.7804,21200.0
2013-05-01 13:55:00,87.68,87.69,87.6,87.62,31200.0,69.7804,69.7883,69.7167,69.7326,31200.0
2013-05-01 14:00:00,87.63,87.81,87.61,87.7,35500.0,69.7406,69.8838,69.7247,69.7963,35500.0
2013-05-01 14:05:00,87.69,87.82,87.66,87.79,18800.0,69.7883,69.8918,69.7645,69.8679,18800.0
2013-05-01 14:10:00,87.77,87.82,87.66,87.82,28500.0,69.852,69.8918,69.7645,69.8918,28500.0
2013-05-01 14:15:00,87.82,87.82,87.7,87.76,16500.0,69.8918,69.8918,69.7963,69.844,16500.0
2013-05-01 14:20:00,87.78,87.91,87.78,87.88,24700.0,69.86,69.9634,69.86,69.9395,24700.0
2013-05-01 14:25:00,87.88,87.99,87.83,87.88,12900.0,69.9395,70.0271,69.8998,69.9395,12900.0
2013-05-01 14:30:00,87.86,87.86,87.73,87.77,17600.0,69.9236,69.9236,69.8202,69.852,17600.0
2013-05-01 14:35:00,87.77,87.79,87.69,87.75,20900.0,69.852,69.8679,69.7883,69.8361,20900.0
2013-05-01 14:40:00,87.74,87.8,87.71,87.76,14300.0,69.8281,69.8759,69.8042,69.844,14300.0
2013-05-01 14:45:00,87.77,87.82,87.68,87.82,14800.0,69.852,69.8918,69.7804,69.8918,14800.0
2013-05-01 14:50:00,87.83,87.93,87.8,87.92,14300.0,69.8998,69.9793,69.8759,69.9714,14300.0
2013-05-01 14:55:00,87.91,87.98,87.91,87.98,26200.0,69.9634,70.0191,69.9634,70.0191,26200.0
2013-05-01 15:00:00,87.97,87.99,87.87,87.94,28500.0,70.0112,70.0271,69.9316,69.9873,28500.0
2013-05-01 15:05:00,87.94,87.99,87.89,87.9,27600.0,69.9873,70.0271,69.9475,69.9555,27600.0
2013-05-01 15:10:00,87.89,87.9,87.75,87.78,23000.0,69.9475,69.9555,69.8361,69.86,23000.0
2013-05-01 15:15:00,87.78,87.84,87.69,87.84,26800.0,69.86,69.9077,69.7883,69.9077,26800.0
2013-05-01 15:20:00,87.82,87.83,87.67,87.67,21400.0,69.8918,69.8998,69.7724,69.7724,21400.0
2013-05-01 15:25:00,87.68,87.76,87.6,87.61,27200.0,69.7804,69.844,69.7167,69.7247,27200.0
2013-05-01 15:30:00,87.6,87.75,87.6,87.74,34100.0,69.7167,69.8361,69.7167,69.8281,34100.0
2013-05-01 15:35:00,87.73,87.79,87.68,87.68,23400.0,69.8202,69.8679,69.7804,69.7804,23400.0
2013-05-01 15:40:00,87.69,87.73,87.63,87.7,29300.0,69.7883,69.8202,69.7406,69.7963,29300.0
2013-05-01 15:45:00,87.71,87.75,87.69,87.74,49400.0,69.8042,69.8361,69.7883,69.8281,49400.0
2013-05-01 15:50:00,87.74,87.77,87.68,87.68,61100.0,69.8281,69.852,69.7804,69.7804,61100.0
2013-05-01 15:55:00,87.69,87.79,87.68,87.77,99000.0,69.7883,69.8679,69.7804,69.852,99000.0
2013-05-02 09:30:00,88.01,88.27,87.87,88.14,48900.0,70.043,70.2499,69.9316,70.1465,48900.0
2013-05-02 09:35:00,88.15,88.34,88.01,88.23,39100.0,70.1544,70.3056,70.043,70.2181,39100.0
2013-05-02 09:40:00,88.22,88.22,88.04,88.04,23200.0,70.2101,70.2101,70.0669,70.0669,23200.0
2013-05-02 09:45:00,88.06,88.3,88.06,88.27,68400.0,70.0828,70.2738,70.0828,70.2499,68400.0
2013-05-02 09:50:00,88.25,88.46,88.16,88.41,48500.0,70.234,70.4011,70.1624,70.3613,48500.0
2013-05-02 09:55:00,88.45,88.62,88.39,88.43,50600.0,70.3932,70.5285,70.3454,70.3773,50600.0
2013-05-02 10:00:00,88.44,88.55,88.33,88.4,53600.0,70.3852,70.4728,70.2977,70.3534,53600.0
2013-05-02 10:05:00,88.4,88.78,88.29,88.74,73700.0,70.3534,70.6558,70.2658,70.624,73700.0
2013-05-02 10:10:00,88.75,88.8,88.64,88.68,23400.0,70.6319,70.6717,70.5444,70.5762,23400.0
2013-05-02 10:15:00,88.69,88.71,88.57,88.57,16900.0,70.5842,70.6001,70.4887,70.4887,16900.0
2013-05-02 10:20:00,88.58,88.69,88.55,88.62,32800.0,70.4966,70.5842,70.4728,70.5285,32800.0
2013-05-02 10:25:00,88.64,88.76,88.62,88.76,27200.0,70.5444,70.6399,70.5285,70.6399,27200.0
2013-05-02 10:30:00,88.76,88.79,88.69,88.76,27600.0,70.6399,70.6638,70.5842,70.6399,27600.0
2013-05-02 10:35:00,88.77,88.81,88.72,88.74,26200.0,70.6479,70.6797,70.6081,70.624,26200.0
2013-05-02 10:40:00,88.74,88.93,88.74,88.93,19100.0,70.624,70.7752,70.624,70.7752,19100.0
2013-05-02 10:45:00,88.91,88.97,88.89,88.92,24700.0,70.7593,70.807,70.7434,70.7672,24700.0
2013-05-02 10:50:00,88.93,88.93,88.79,88.79,25900.0,70.7752,70.7752,70.6638,70.6638,25900.0
2013-05-02 10:55:00,88.82,88.9,88.8,88.86,27900.0,70.6876,70.7513,70.6717,70.7195,27900.0
2013-05-02 11:00:00,88.85,88.92,88.83,88.88,37300.0,70.7115,70.7672,70.6956,70.7354,37300.0
2013-05-02 11:05:00,88.87,89.01,88.87,89.01,36400.0,70.7274,70.8389,70.7274,70.8389,36400.0
2013-05-02 11:10:00,89.0,89.24,89.0,89.24,40500.0,70.8309,71.0219,70.8309,71.0219,40500.0
2013-05-02 11:15:00,89.25,89.32,89.23,89.26,25400.0,71.0299,71.0856,71.0139,71.0378,25400.0
2013-05-02 11:20:00,89.25,89.39,89.25,89.33,34000.0,71.0299,71.1413,71.0299,71.0935,34000.0
2013-05-02 11:25:00,89.34,89.36,89.31,89.34,12800.0,71.1015,71.1174,71.0776,71.1015,12800.0
2013-05-02 11:30:00,89.34,89.34,89.23,89.23,20100.0,71.1015,71.1015,71.0139,71.0139,20100.0
2013-05-02 11:35:00,89.23,89.24,89.11,89.15,32500.0,71.0139,71.0219,70.9184,70.9503,32500.0
2013-05-02 11:40:00,89.14,89.16,89.09,89.13,12700.0,70.9423,70.9582,70.9025,70.9344,12700.0
2013-05-02 11:45:00,89.14,89.21,89.14,89.17,15500.0,70.9423,70.998,70.9423,70.9662,15500.0
2013-05-02 11:50:00,89.17,89.36,89.16,89.35,22600.0,70.9662,71.1174,70.9582,71.1094,22600.0
2013-05-02 11:55:00,89.33,89.37,89.3,89.35,11400.0,71.0935,71.1254,71.0697,71.1094,11400.0
2013-05-02 12:00:00,89.34,89.34,89.21,89.21,10000.0,71.1015,71.1015,70.998,70.998,10000.0
2013-05-02 12:05:00,89.23,89.23,89.14,89.18,20500.0,71.0139,71.0139,70.9423,70.9742,20500.0
2013-05-02 12:10:00,89.18,89.3,89.18,89.29,16000.0,70.9742,71.0697,70.9742,71.0617,16000.0
2013-05-02 12:15:00,89.29,89.45,89.29,89.41,20000.0,71.0617,71.189,71.0617,71.1572,20000.0
2013-05-02 12:20:00,89.43,89.46,89.35,89.43,23700.0,71.1731,71.197,71.1094,71.1731,23700.0
2013-05-02 12:25:00,89.45,89.46,89.38,89.46,26400.0,71.189,71.197,71.1333,71.197,26400.0
2013-05-02 12:30:00,89.45,89.49,89.39,89.42,12900.0,71.189,71.2209,71.1413,71.1652,12900.0
2013-05-02 12:35:00,89.42,89.44,89.34,89.34,5400.0,71.1652,71.1811,71.1015,71.1015,5400.0
2013-05-02 12:40:00,89.34,89.4,89.34,89.35,17900.0,71.1015,71.1492,71.1015,71.1094,17900.0
2013-05-02 12:45:00,89.35,89.43,89.34,89.42,14300.0,71.1094,71.1731,71.1015,71.1652,14300.0
2013-05-02 12:50:00,89.42,89.54,89.42,89.54,35100.0,71.1652,71.2607,71.1652,71.2607,35100.0
2013-05-02 12:55:00,89.54,89.69,89.53,89.68,29200.0,71.2607,71.38,71.2527,71.3721,29200.0
2013-05-02 13:00:00,89.68,89.72,89.67,89.71,28900.0,71.3721,71.4039,71.3641,71.396,28900.0
2013-05-02 13:05:00,89.71,89.74,89.66,89.72,23100.0,71.396,71.4198,71.3562,71.4039,23100.0
2013-05-02 13:10:00,89.7,89.7,89.62,89.65,16800.0,71.388,71.388,71.3243,71.3482,16800.0
2013-05-02 13:15:00,89.66,89.67,89.62,89.65,14400.0,71.3562,71.3641,71.3243,71.3482,14400.0
2013-05-02 13:20:00,89.66,89.72,89.63,89.72,15400.0,71.3562,71.4039,71.3323,71.4039,15400.0
2013-05-02 13:25:00,89.69,89.77,89.68,89.72,20500.0,71.38,71.4437,71.3721,71.4039,20500.0
2013-05-02 13:30:00,89.71,89.75,89.67,89.75,8800.0,71.396,71.4278,71.3641,71.4278,8800.0
2013-05-02 13:35:00,89.75,89.76,89.64,89.65,13900.0,71.4278,71.4357,71.3402,71.3482,13900.0
2013-05-02 13:40:00,89.65,89.65,89.62,89.63,14900.0,71.3482,71.3482,71.3243,71.3323,14900.0
2013-05-02 13:45:00,89.65,89.68,89.64,89.67,15100.0,71.3482,71.3721,71.3402,71.3641,15100.0
2013-05-02 13:50:00,89.67,89.7,89.66,89.68,13500.0,71.3641,71.388,71.3562,71.3721,13500.0
2013-05-02 13:55:00,89.67,89.7,89.66,89.7,9600.0,71.3641,71.388,71.3562,71.388,9600.0
2013-05-02 14:00:00,89.7,89.73,89.68,89.69,10300.0,71.388,71.4119,71.3721,71.38,10300.0
2013-05-02 14:05:00,89.7,89.72,89.64,89.66,10800.0,71.388,71.4039,71.3402,71.3562,10800.0
2013-05-02 14:10:00,89.65,89.68,89.64,89.67,9900.0,71.3482,71.3721,71.3402,71.3641,9900.0
2013-05-02 14:15:00,89.68,89.72,89.64,89.72,8200.0,71.3721,71.4039,71.3402,71.4039,8200.0
2013-05-02 14:20:00,89.71,89.71,89.65,89.66,8200.0,71.396,71.396,71.3482,71.3562,8200.0
2013-05-02 14:25:00,89.65,89.72,89.65,89.71,12200.0,71.3482,71.4039,71.3482,71.396,12200.0
2013-05-02 14:30:00,89.71,89.73,89.69,89.71,8200.0,71.396,71.4119,71.38,71.396,8200.0
2013-05-02 14:35:00,89.73,89.81,89.73,89.78,23300.0,71.4119,71.4755,71.4119,71.4517,23300.0
2013-05-02 14:40:00,89.78,89.8,89.73,89.77,13500.0,71.4517,71.4676,71.4119,71.4437,13500.0
2013-05-02 14:45:00,89.75,89.8,89.74,89.75,13000.0,71.4278,71.4676,71.4198,71.4278,13000.0
2013-05-02 14:50:00,89.73,89.74,89.7,89.71,13000.0,71.4119,71.4198,71.388,71.396,13000.0
2013-05-02 14:55:00,89.69,89.75,89.68,89.75,19200.0,71.38,71.4278,71.3721,71.4278,19200.0
2013-05-02 15:00:00,89.75,89.83,89.74,89.82,57400.0,71.4278,71.4915,71.4198,71.4835,57400.0
2013-05-02 15:05:00,89.82,89.83,89.74,89.75,24100.0,71.4835,71.4915,71.4198,71.4278,24100.0
2013-05-02 15:10:00,89.75,89.77,89.74,89.76,17800.0,71.4278,71.4437,71.4198,71.4357,17800.0
2013-05-02 15:15:00,89.75,89.77,89.73,89.75,40400.0,71.4278,71.4437,71.4119,71.4278,40400.0
2013-05-02 15:20:00,89.75,89.84,89.74,89.77,24000.0,71.4278,71.4994,71.4198,71.4437,24000.0
2013-05-02 15:25:00,89.77,89.78,89.7,89.74,23100.0,71.4437,71.4517,71.388,71.4198,23100.0
2013-05-02 15:30:00,89.74,89.75,89.68,89.68,31100.0,71.4198,71.4278,71.3721,71.3721,31100.0
2013-05-02 15:35:00,89.68,89.68,89.55,89.55,57500.0,71.3721,71.3721,71.2686,71.2686,57500.0
2013-05-02 15:40:00,89.56,89.61,89.54,89.6,55000.0,71.2766,71.3164,71.2607,71.3084,55000.0
2013-05-02 15:45:00,89.6,89.64,89.56,89.57,60500.0,71.3084,71.3402,71.2766,71.2845,60500.0
2013-05-02 15:50:00,89.58,89.58,89.51,89.52,61500.0,71.2925,71.2925,71.2368,71.2447,61500.0
2013-05-02 15:55:00,89.52,89.6,89.51,89.55,164800.0,71.2447,71.3084,71.2368,71.2686,164800.0
2013-05-03 09:30:00,90.54,90.77,90.29,90.77,125900.0,72.0565,72.2396,71.8575,72.2396,125900.0
2013-05-03 09:35:00,90.72,91.39,90.63,91.24,112000.0,72.1998,72.733,72.1281,72.6136,112000.0
2013-05-03 09:40:00,91.31,91.48,91.09,91.29,40100.0,72.6693,72.8046,72.4942,72.6534,40100.0
2013-05-03 09:45:00,91.31,91.5,91.29,91.34,58100.0,72.6693,72.8205,72.6534,72.6932,58100.0
2013-05-03 09:50:00,91.34,91.43,91.23,91.28,35400.0,72.6932,72.7648,72.6057,72.6454,35400.0
2013-05-03 09:55:00,91.28,91.28,91.16,91.19,51000.0,72.6454,72.6454,72.5499,72.5738,51000.0
2013-05-03 10:00:00,91.19,91.24,91.0,91.1,42600.0,72.5738,72.6136,72.4226,72.5022,42600.0
2013-05-03 10:05:00,91.11,91.16,91.0,91.04,40100.0,72.5101,72.5499,72.4226,72.4544,40100.0
2013-05-03 10:10:00,91.07,91.21,91.07,91.16,35500.0,72.4783,72.5897,72.4783,72.5499,35500.0
2013-05-03 10:15:00,91.16,91.21,91.06,91.08,40400.0,72.5499,72.5897,72.4704,72.4863,40400.0
2013-05-03 10:20:00,91.1,91.19,91.03,91.09,46400.0,72.5022,72.5738,72.4465,72.4942,46400.0
2013-05-03 10:25:00,91.09,91.24,91.09,91.24,47000.0,72.4942,72.6136,72.4942,72.6136,47000.0
2013-05-03 10:30:00,91.25,91.32,91.14,91.2,34000.0,72.6216,72.6773,72.534,72.5818,34000.0
2013-05-03 10:35:00,91.2,91.21,91.05,91.07,37200.0,72.5818,72.5897,72.4624,72.4783,37200.0
2013-05-03 10:40:00,91.09,91.15,91.04,91.07,23400.0,72.4942,72.542,72.4544,72.4783,23400.0
2013-05-03 10:45:00,91.07,91.1,90.97,90.99,26800.0,72.4783,72.5022,72.3987,72.4146,26800.0
2013-05-03 10:50:00,90.98,91.03,90.94,91.03,35000.0,72.4067,72.4465,72.3749,72.4465,35000.0
2013-05-03 10:55:00,91.02,91.06,90.99,91.06,29700.0,72.4385,72.4704,72.4146,72.4704,29700.0
2013-05-03 11:00:00,91.07,91.11,91.05,91.09,17500.0,72.4783,72.5101,72.4624,72.4942,17500.0
2013-05-03 11:05:00,91.09,91.14,91.08,91.1,17500.0,72.4942,72.534,72.4863,72.5022,17500.0
2013-05-03 11:10:00,91.11,91.19,91.11,91.14,24700.0,72.5101,72.5738,72.5101,72.534,24700.0
2013-05-03 11:15:00,91.14,91.18,91.12,91.13,41600.0,72.534,72.5659,72.5181,72.5261,41600.0
2013-05-03 11:20:00,91.12,91.22,91.08,91.2,36800.0,72.5181,72.5977,72.4863,72.5818,36800.0
2013-05-03 11:25:00,91.21,91.31,91.21,91.26,22700.0,72.5897,72.6693,72.5897,72.6295,22700.0
2013-05-03 11:30:00,91.24,91.39,91.22,91.38,54800.0,72.6136,72.733,72.5977,72.725,54800.0
2013-05-03 11:35:00,91.38,91.4,91.2,91.22,35500.0,72.725,72.7409,72.5818,72.5977,35500.0
2013-05-03 11:40:00,91.21,91.22,91.08,91.1,22900.0,72.5897,72.5977,72.4863,72.5022,22900.0
2013-05-03 11:45:00,91.1,91.11,91.03,91.03,30100.0,72.5022,72.5101,72.4465,72.4465,30100.0
2013-05-03 11:50:00,91.02,91.16,91.02,91.14,22900.0,72.4385,72.5499,72.4385,72.534,22900.0
2013-05-03 11:55:00,91.14,91.15,91.0,91.02,13300.0,72.534,72.542,72.4226,72.4385,13300.0
2013-05-03 12:00:00,90.99,91.09,90.98,91.07,17100.0,72.4146,72.4942,72.4067,72.4783,17100.0
2013-05-03 12:05:00,91.07,91.19,91.07,91.14,12600.0,72.4783,72.5738,72.4783,72.534,12600.0
2013-05-03 12:10:00,91.15,91.18,91.09,91.18,14800.0,72.542,72.5659,72.4942,72.5659,14800.0
2013-05-03 12:15:00,91.17,91.21,91.11,91.21,32900.0,72.5579,72.5897,72.5101,72.5897,32900.0
2013-05-03 12:20:00,91.21,91.25,91.18,91.22,17900.0,72.5897,72.6216,72.5659,72.5977,17900.0
2013-05-03 12:25:00,91.22,91.22,91.13,91.18,12100.0,72.5977,72.5977,72.5261,72.5659,12100.0
2013-05-03 12:30:00,91.17,91.18,91.11,91.12,7500.0,72.5579,72.5659,72.5101,72.5181,7500.0
2013-05-03 12:35:00,91.11,91.12,91.04,91.05,40100.0,72.5101,72.5181,72.4544,72.4624,40100.0
2013-05-03 12:40:00,91.05,91.13,91.04,91.11,21800.0,72.4624,72.5261,72.4544,72.5101,21800.0
2013-05-03 12:45:00,91.12,91.15,91.1,91.15,11500.0,72.5181,72.542,72.5022,72.542,11500.0
2013-05-03 12:50:00,91.15,91.21,91.15,91.15,12300.0,72.542,72.5897,72.542,72.542,12300.0
2013-05-03 12:55:00,91.15,91.15,91.06,91.06,19800.0,72.542,72.542,72.4704,72.4704,19800.0
2013-05-03 13:00:00,91.08,91.1,91.04,91.06,17600.0,72.4863,72.5022,72.4544,72.4704,17600.0
2013-05-03 13:05:00,91.03,91.07,91.03,91.03,17000.0,72.4465,72.4783,72.4465,72.4465,17000.0
2013-05-03 13:10:00,91.06,91.09,91.02,91.05,18000.0,72.4704,72.4942,72.4385,72.4624,18000.0
2013-05-03 13:15:00,91.04,91.08,91.04,91.06,14500.0,72.4544,72.4863,72.4544,72.4704,14500.0
2013-05-03 13:20:00,91.06,91.17,91.06,91.17,18900.0,72.4704,72.5579,72.4704,72.5579,18900.0
2013-05-03 13:25:00,91.16,91.19,91.09,91.14,14600.0,72.5499,72.5738,72.4942,72.534,14600.0
2013-05-03 13:30:00,91.14,91.15,91.06,91.08,12300.0,72.534,72.542,72.4704,72.4863,12300.0
2013-05-03 13:35:00,91.08,91.09,91.04,91.06,10700.0,72.4863,72.4942,72.4544,72.4704,10700.0
2013-05-03 13:40:00,91.07,91.1,91.06,91.07,17600.0,72.4783,72.5022,72.4704,72.4783,17600.0
2013-05-03 13:45:00,91.06,91.09,91.0,91.0,48100.0,72.4704,72.4942,72.4226,72.4226,48100.0
2013-05-03 13:50:00,90.98,91.0,90.92,90.93,27900.0,72.4067,72.4226,72.3589,72.3669,27900.0
2013-05-03 13:55:00,90.94,90.99,90.92,90.94,19200.0,72.3749,72.4146,72.3589,72.3749,19200.0
2013-05-03 14:00:00,90.94,90.95,90.89,90.89,16000.0,72.3749,72.3828,72.3351,72.3351,16000.0
2013-05-03 14:05:00,90.88,90.96,90.87,90.96,22300.0,72.3271,72.3908,72.3191,72.3908,22300.0
2013-05-03 14:10:00,90.96,90.97,90.93,90.95,9600.0,72.3908,72.3987,72.3669,72.3828,9600.0
2013-05-03 14:15:00,90.94,90.98,90.9,90.98,12600.0,72.3749,72.4067,72.343,72.4067,12600.0
2013-05-03 14:20:00,90.98,91.0,90.92,90.98,15500.0,72.4067,72.4226,72.3589,72.4067,15500.0
2013-05-03 14:25:00,90.99,91.04,90.93,90.93,9300.0,72.4146,72.4544,72.3669,72.3669,9300.0
2013-05-03 14:30:00,90.93,90.95,90.91,90.95,17000.0,72.3669,72.3828,72.351,72.3828,17000.0
2013-05-03 14:35:00,90.96,90.97,90.85,90.85,21700.0,72.3908,72.3987,72.3032,72.3032,21700.0
2013-05-03 14:40:00,90.85,90.88,90.73,90.73,18600.0,72.3032,72.3271,72.2077,72.2077,18600.0
2013-05-03 14:45:00,90.72,90.87,90.7,90.83,40900.0,72.1998,72.3191,72.1838,72.2873,40900.0
2013-05-03 14:50:00,90.84,90.91,90.81,90.81,22700.0,72.2953,72.351,72.2714,72.2714,22700.0
2013-05-03 14:55:00,90.83,90.83,90.73,90.74,36600.0,72.2873,72.2873,72.2077,72.2157,36600.0
2013-05-03 15:00:00,90.74,90.78,90.73,90.75,15600.0,72.2157,72.2475,72.2077,72.2236,15600.0
2013-05-03 15:05:00,90.74,90.8,90.74,90.79,18200.0,72.2157,72.2634,72.2157,72.2555,18200.0
2013-05-03 15:10:00,90.78,90.86,90.78,90.8,19400.0,72.2475,72.3112,72.2475,72.2634,19400.0
2013-05-03 15:15:00,90.82,90.85,90.75,90.82,27300.0,72.2794,72.3032,72.2236,72.2794,27300.0
2013-05-03 15:20:00,90.83,90.84,90.75,90.77,24500.0,72.2873,72.2953,72.2236,72.2396,24500.0
2013-05-03 15:25:00,90.77,90.77,90.71,90.74,57700.0,72.2396,72.2396,72.1918,72.2157,57700.0
2013-05-03 15:30:00,90.74,90.76,90.66,90.66,33600.0,72.2157,72.2316,72.152,72.152,33600.0
2013-05-03 15:35:00,90.68,90.71,90.64,90.64,50000.0,72.1679,72.1918,72.1361,72.1361,50000.0
2013-05-03 15:40:00,90.64,90.72,90.63,90.64,42700.0,72.1361,72.1998,72.1281,72.1361,42700.0
2013-05-03 15:45:00,90.65,90.71,90.6,90.65,50600.0,72.1441,72.1918,72.1043,72.1441,50600.0
2013-05-03 15:50:00,90.66,90.76,90.58,90.59,89700.0,72.152,72.2316,72.0883,72.0963,89700.0
2013-05-03 15:55:00,90.58,90.58,90.46,90.51,148800.0,72.0883,72.0883,71.9928,72.0326,148800.0
2013-05-06 09:30:00,90.16,90.32,89.81,90.17,152600.0,71.7541,71.8814,71.4755,71.762,152600.0
2013-05-06 09:35:00,90.18,90.39,90.15,90.33,24600.0,71.77,71.9371,71.7461,71.8894,24600.0
2013-05-06 09:40:00,90.33,90.45,90.18,90.4,56700.0,71.8894,71.9849,71.77,71.9451,56700.0
2013-05-06 09:45:00,90.38,90.45,90.33,90.4,37500.0,71.9292,71.9849,71.8894,71.9451,37500.0
2013-05-06 09:50:00,90.4,90.49,90.33,90.47,41800.0,71.9451,72.0167,71.8894,72.0008,41800.0
2013-05-06 09:55:00,90.48,90.59,90.46,90.55,27900.0,72.0088,72.0963,71.9928,72.0645,27900.0
2013-05-06 10:00:00,90.53,90.78,90.53,90.76,20000.0,72.0486,72.2475,72.0486,72.2316,20000.0
2013-05-06 10:05:00,90.75,90.97,90.75,90.95,19800.0,72.2236,72.3987,72.2236,72.3828,19800.0
2013-05-06 10:10:00,90.96,91.1,90.95,91.07,16600.0,72.3908,72.5022,72.3828,72.4783,16600.0
2013-05-06 10:15:00,91.08,91.19,91.07,91.17,17900.0,72.4863,72.5738,72.4783,72.5579,17900.0
2013-05-06 10:20:00,91.18,91.3,91.18,91.25,18700.0,72.5659,72.6614,72.5659,72.6216,18700.0
2013-05-06 10:25:00,91.25,91.38,91.17,91.37,28900.0,72.6216,72.725,72.5579,72.7171,28900.0
2013-05-06 10:30:00,91.35,91.46,91.33,91.45,29700.0,72.7012,72.7887,72.6852,72.7807,29700.0
2013-05-06 10:35:00,91.45,91.45,91.21,91.21,18500.0,72.7807,72.7807,72.5897,72.5897,18500.0
2013-05-06 10:40:00,91.2,91.2,91.04,91.16,19100.0,72.5818,72.5818,72.4544,72.5499,19100.0
2013-05-06 10:45:00,91.15,91.18,91.01,91.07,34300.0,72.542,72.5659,72.4306,72.4783,34300.0
2013-05-06 10:50:00,91.05,91.12,91.04,91.07,17300.0,72.4624,72.5181,72.4544,72.4783,17300.0
2013-05-06 10:55:00,91.08,91.15,91.03,91.05,11400.0,72.4863,72.542,72.4465,72.4624,11400.0
2013-05-06 11:00:00,91.04,91.05,90.95,90.98,14600.0,72.4544,72.4624,72.3828,72.4067,14600.0
2013-05-06 11:05:00,90.98,91.05,90.96,91.03,9500.0,72.4067,72.4624,72.3908,72.4465,9500.0
2013-05-06 11:10:00,91.04,91.15,91.03,91.09,62100.0,72.4544,72.542,72.4465,72.4942,62100.0
2013-05-06 11:15:00,91.09,91.14,91.08,91.1,8100.0,72.4942,72.534,72.4863,72.5022,8100.0
2013-05-06 11:20:00,91.13,91.17,91.12,91.14,15800.0,72.5261,72.5579,72.5181,72.534,15800.0
2013-05-06 11:25:00,91.13,91.15,91.0,91.03,18700.0,72.5261,72.542,72.4226,72.4465,18700.0
2013-05-06 11:30:00,91.03,91.04,90.98,91.02,18900.0,72.4465,72.4544,72.4067,72.4385,18900.0
2013-05-06 11:35:00,91.02,91.14,91.0,91.09,36700.0,72.4385,72.534,72.4226,72.4942,36700.0
2013-05-06 11:40:00,91.1,91.24,91.09,91.22,31200.0,72.5022,72.6136,72.4942,72.5977,31200.0
2013-05-06 11:45:00,91.22,91.3,91.2,91.28,11900.0,72.5977,72.6614,72.5818,72.6454,11900.0
2013-05-06 11:50:00,91.28,91.32,91.2,91.21,10800.0,72.6454,72.6773,72.5818,72.5897,10800.0
2013-05-06 11:55:00,91.21,91.32,91.21,91.3,7900.0,72.5897,72.6773,72.5897,72.6614,7900.0
2013-05-06 12:00:00,91.31,91.31,91.24,91.25,8100.0,72.6693,72.6693,72.6136,72.6216,8100.0
2013-05-06 12:05:00,91.23,91.23,91.17,91.19,10300.0,72.6057,72.6057,72.5579,72.5738,10300.0
2013-05-06 12:10:00,91.19,91.19,91.12,91.16,8500.0,72.5738,72.5738,72.5181,72.5499,8500.0
2013-05-06 12:15:00,91.16,91.28,91.16,91.28,14200.0,72.5499,72.6454,72.5499,72.6454,14200.0
2013-05-06 12:20:00,91.28,91.28,91.16,91.17,8200.0,72.6454,72.6454,72.5499,72.5579,8200.0
2013-05-06 12:25:00,91.19,91.21,91.15,91.15,4600.0,72.5738,72.5897,72.542,72.542,4600.0
2013-05-06 12:30:00,91.14,91.17,91.14,91.16,7700.0,72.534,72.5579,72.534,72.5499,7700.0
2013-05-06 12:35:00,91.17,91.23,91.17,91.23,7200.0,72.5579,72.6057,72.5579,72.6057,7200.0
2013-05-06 12:40:00,91.23,91.25,91.18,91.18,4700.0,72.6057,72.6216,72.5659,72.5659,4700.0
2013-05-06 12:45:00,91.17,91.21,91.16,91.21,5900.0,72.5579,72.5897,72.5499,72.5897,5900.0
2013-05-06 12:50:00,91.21,91.32,91.21,91.29,10400.0,72.5897,72.6773,72.5897,72.6534,10400.0
2013-05-06 12:55:00,91.28,91.3,91.15,91.15,29400.0,72.6454,72.6614,72.542,72.542,29400.0
2013-05-06 13:00:00,91.14,91.18,91.05,91.05,15700.0,72.534,72.5659,72.4624,72.4624,15700.0
2013-05-06 13:05:00,91.04,91.04,90.96,90.98,29000.0,72.4544,72.4544,72.3908,72.4067,29000.0
2013-05-06 13:10:00,90.98,91.05,90.97,91.03,12400.0,72.4067,72.4624,72.3987,72.4465,12400.0
2013-05-06 13:15:00,91.03,91.08,91.03,91.08,8100.0,72.4465,72.4863,72.4465,72.4863,8100.0
2013-05-06 13:20:00,91.08,91.18,91.08,91.13,12200.0,72.4863,72.5659,72.4863,72.5261,12200.0
2013-05-06 13:25:00,91.15,91.17,91.12,91.14,5700.0,72.542,72.5579,72.5181,72.534,5700.0
2013-05-06 13:30:00,91.16,91.23,91.15,91.22,14200.0,72.5499,72.6057,72.542,72.5977,14200.0
2013-05-06 13:35:00,91.22,91.28,91.19,91.2,8800.0,72.5977,72.6454,72.5738,72.5818,8800.0
2013-05-06 13:40:00,91.2,91.26,91.19,91.25,4300.0,72.5818,72.6295,72.5738,72.6216,4300.0
2013-05-06 13:45:00,91.26,91.29,91.25,91.25,8300.0,72.6295,72.6534,72.6216,72.6216,8300.0
2013-05-06 13:50:00,91.27,91.27,91.23,91.26,13500.0,72.6375,72.6375,72.6057,72.6295,13500.0
2013-05-06 13:55:00,91.27,91.3,91.24,91.27,21700.0,72.6375,72.6614,72.6136,72.6375,21700.0
2013-05-06 14:00:00,91.26,91.26,91.15,91.21,11900.0,72.6295,72.6295,72.542,72.5897,11900.0
2013-05-06 14:05:00,91.22,91.33,91.22,91.33,31900.0,72.5977,72.6852,72.5977,72.6852,31900.0
2013-05-06 14:10:00,91.34,91.4,91.34,91.36,16600.0,72.6932,72.7409,72.6932,72.7091,16600.0
2013-05-06 14:15:00,91.37,91.38,91.32,91.36,9300.0,72.7171,72.725,72.6773,72.7091,9300.0
2013-05-06 14:20:00,91.36,91.41,91.35,91.4,17900.0,72.7091,72.7489,72.7012,72.7409,17900.0
2013-05-06 14:25:00,91.41,91.41,91.38,91.39,11000.0,72.7489,72.7489,72.725,72.733,11000.0
2013-05-06 14:30:00,91.39,91.43,91.36,91.39,20700.0,72.733,72.7648,72.7091,72.733,20700.0
2013-05-06 14:35:00,91.37,91.4,91.37,91.39,8200.0,72.7171,72.7409,72.7171,72.733,8200.0
2013-05-06 14:40:00,91.39,91.44,91.36,91.44,29800.0,72.733,72.7728,72.7091,72.7728,29800.0
2013-05-06 14:45:00,91.44,91.45,91.33,91.35,40100.0,72.7728,72.7807,72.6852,72.7012,40100.0
2013-05-06 14:50:00,91.35,91.36,91.27,91.31,46500.0,72.7012,72.7091,72.6375,72.6693,46500.0
2013-05-06 14:55:00,91.31,91.35,91.3,91.33,11400.0,72.6693,72.7012,72.6614,72.6852,11400.0
2013-05-06 15:00:00,91.32,91.34,91.29,91.33,14800.0,72.6773,72.6932,72.6534,72.6852,14800.0
2013-05-06 15:05:00,91.32,91.32,91.24,91.26,16500.0,72.6773,72.6773,72.6136,72.6295,16500.0
2013-05-06 15:10:00,91.26,91.3,91.26,91.27,19900.0,72.6295,72.6614,72.6295,72.6375,19900.0
2013-05-06 15:15:00,91.27,91.3,91.25,91.3,20800.0,72.6375,72.6614,72.6216,72.6614,20800.0
2013-05-06 15:20:00,91.3,91.31,91.24,91.25,40600.0,72.6614,72.6693,72.6136,72.6216,40600.0
2013-05-06 15:25:00,91.26,91.32,91.25,91.32,18300.0,72.6295,72.6773,72.6216,72.6773,18300.0
2013-05-06 15:30:00,91.32,91.34,91.16,91.17,48200.0,72.6773,72.6932,72.5499,72.5579,48200.0
2013-05-06 15:35:00,91.18,91.22,91.16,91.2,24800.0,72.5659,72.5977,72.5499,72.5818,24800.0
2013-05-06 15:40:00,91.21,91.22,91.19,91.2,30300.0,72.5897,72.5977,72.5738,72.5818,30300.0
2013-05-06 15:45:00,91.2,91.23,91.19,91.22,35600.0,72.5818,72.6057,72.5738,72.5977,35600.0
2013-05-06 15:50:00,91.23,91.23,91.11,91.11,50200.0,72.6057,72.6057,72.5101,72.5101,50200.0
2013-05-06 15:55:00,91.11,91.14,91.08,91.14,57400.0,72.5101,72.534,72.4863,72.534,57400.0
2013-05-07 09:30:00,91.44,91.46,91.15,91.21,43400.0,72.7728,72.7887,72.542,72.5897,43400.0
2013-05-07 09:35:00,91.21,91.34,91.03,91.16,38100.0,72.5897,72.6932,72.4465,72.5499,38100.0
2013-05-07 09:40:00,91.18,91.37,91.12,91.3,35000.0,72.5659,72.7171,72.5181,72.6614,35000.0
2013-05-07 09:45:00,91.3,91.44,91.23,91.38,29900.0,72.6614,72.7728,72.6057,72.725,29900.0
2013-05-07 09:50:00,91.37,91.49,91.21,91.25,44800.0,72.7171,72.8126,72.5897,72.6216,44800.0
2013-05-07 09:55:00,91.24,91.41,91.21,91.41,24900.0,72.6136,72.7489,72.5897,72.7489,24900.0
2013-05-07 10:00:00,91.41,91.48,91.37,91.38,23300.0,72.7489,72.8046,72.7171,72.725,23300.0
2013-05-07 10:05:00,91.38,91.38,91.17,91.22,27500.0,72.725,72.725,72.5579,72.5977,27500.0
2013-05-07 10:10:00,91.22,91.22,91.08,91.12,24700.0,72.5977,72.5977,72.4863,72.5181,24700.0
2013-05-07 10:15:00,91.12,91.18,90.99,91.02,37700.0,72.5181,72.5659,72.4146,72.4385,37700.0
2013-05-07 10:20:00,91.02,91.13,90.99,91.11,31000.0,72.4385,72.5261,72.4146,72.5101,31000.0
2013-05-07 10:25:00,91.11,91.31,91.11,91.28,21500.0,72.5101,72.6693,72.5101,72.6454,21500.0
2013-05-07 10:30:00,91.29,91.39,91.28,91.37,11400.0,72.6534,72.733,72.6454,72.7171,11400.0
2013-05-07 10:35:00,91.36,91.41,91.35,91.41,11600.0,72.7091,72.7489,72.7012,72.7489,11600.0
2013-05-07 10:40:00,91.4,91.44,91.39,91.44,12500.0,72.7409,72.7728,72.733,72.7728,12500.0
2013-05-07 10:45:00,91.43,91.47,91.38,91.4,21500.0,72.7648,72.7967,72.725,72.7409,21500.0
2013-05-07 10:50:00,91.39,91.39,91.33,91.33,18000.0,72.733,72.733,72.6852,72.6852,18000.0
2013-05-07 10:55:00,91.34,91.39,91.32,91.34,21400.0,72.6932,72.733,72.6773,72.6932,21400.0
2013-05-07 11:00:00,91.35,91.44,91.33,91.42,15000.0,72.7012,72.7728,72.6852,72.7569,15000.0
2013-05-07 11:05:00,91.4,91.44,91.36,91.4,10800.0,72.7409,72.7728,72.7091,72.7409,10800.0
2013-05-07 11:10:00,91.41,91.48,91.4,91.47,13700.0,72.7489,72.8046,72.7409,72.7967,13700.0
2013-05-07 11:15:00,91.47,91.48,91.39,91.4,10900.0,72.7967,72.8046,72.733,72.7409,10900.0
2013-05-07 11:20:00,91.39,91.44,91.37,91.39,10000.0,72.733,72.7728,72.7171,72.733,10000.0
2013-05-07 11:25:00,91.38,91.42,91.33,91.39,14200.0,72.725,72.7569,72.6852,72.733,14200.0
2013-05-07 11:30:00,91.4,91.4,91.33,91.36,9000.0,72.7409,72.7409,72.6852,72.7091,9000.0
2013-05-07 11:35:00,91.36,91.47,91.3,91.34,50300.0,72.7091,72.7967,72.6614,72.6932,50300.0
2013-05-07 11:40:00,91.34,91.36,91.23,91.25,29100.0,72.6932,72.7091,72.6057,72.6216,29100.0
2013-05-07 11:45:00,91.24,91.25,91.14,91.15,47100.0,72.6136,72.6216,72.534,72.542,47100.0
2013-05-07 11:50:00,91.15,91.18,91.13,91.15,14900.0,72.542,72.5659,72.5261,72.542,14900.0
2013-05-07 11:55:00,91.16,91.3,91.15,91.27,13800.0,72.5499,72.6614,72.542,72.6375,13800.0
2013-05-07 12:00:00,91.27,91.46,91.27,91.45,20900.0,72.6375,72.7887,72.6375,72.7807,20900.0
2013-05-07 12:05:00,91.45,91.55,91.45,91.53,28300.0,72.7807,72.8603,72.7807,72.8444,28300.0
2013-05-07 12:10:00,91.53,91.53,91.43,91.44,16100.0,72.8444,72.8444,72.7648,72.7728,16100.0
2013-05-07 12:15:00,91.44,91.51,91.42,91.44,18500.0,72.7728,72.8285,72.7569,72.7728,18500.0
2013-05-07 12:20:00,91.45,91.51,91.44,91.5,8600.0,72.7807,72.8285,72.7728,72.8205,8600.0
2013-05-07 12:25:00,91.49,91.5,91.4,91.41,14900.0,72.8126,72.8205,72.7409,72.7489,14900.0
2013-05-07 12:30:00,91.42,91.45,91.41,91.44,9600.0,72.7569,72.7807,72.7489,72.7728,9600.0
2013-05-07 12:35:00,91.45,91.45,91.33,91.41,16500.0,72.7807,72.7807,72.6852,72.7489,16500.0
2013-05-07 12:40:00,91.42,91.47,91.38,91.47,14300.0,72.7569,72.7967,72.725,72.7967,14300.0
2013-05-07 12:45:00,91.47,91.48,91.45,91.48,7300.0,72.7967,72.8046,72.7807,72.8046,7300.0
2013-05-07 12:50:00,91.48,91.51,91.46,91.49,13100.0,72.8046,72.8285,72.7887,72.8126,13100.0
2013-05-07 12:55:00,91.48,91.57,91.48,91.54,24000.0,72.8046,72.8762,72.8046,72.8524,24000.0
2013-05-07 13:00:00,91.52,91.57,91.44,91.48,32500.0,72.8364,72.8762,72.7728,72.8046,32500.0
2013-05-07 13:05:00,91.49,91.53,91.44,91.53,10400.0,72.8126,72.8444,72.7728,72.8444,10400.0
2013-05-07 13:10:00,91.53,91.56,91.47,91.54,11000.0,72.8444,72.8683,72.7967,72.8524,11000.0
2013-05-07 13:15:00,91.53,91.56,91.49,91.51,16200.0,72.8444,72.8683,72.8126,72.8285,16200.0
2013-05-07 13:20:00,91.52,91.57,91.52,91.52,10700.0,72.8364,72.8762,72.8364,72.8364,10700.0
2013-05-07 13:25:00,91.52,91.61,91.52,91.61,13300.0,72.8364,72.9081,72.8364,72.9081,13300.0
2013-05-07 13:30:00,91.62,91.69,91.61,91.66,25200.0,72.916,72.9717,72.9081,72.9479,25200.0
2013-05-07 13:35:00,91.65,91.72,91.63,91.66,33400.0,72.9399,72.9956,72.924,72.9479,33400.0
2013-05-07 13:40:00,91.66,91.71,91.63,91.66,9800.0,72.9479,72.9877,72.924,72.9479,9800.0
2013-05-07 13:45:00,91.67,91.67,91.62,91.64,12100.0,72.9558,72.9558,72.916,72.9319,12100.0
2013-05-07 13:50:00,91.64,91.64,91.56,91.6,15800.0,72.9319,72.9319,72.8683,72.9001,15800.0
2013-05-07 13:55:00,91.59,91.6,91.5,91.52,16400.0,72.8922,72.9001,72.8205,72.8364,16400.0
2013-05-07 14:00:00,91.52,91.53,91.44,91.44,15000.0,72.8364,72.8444,72.7728,72.7728,15000.0
2013-05-07 14:05:00,91.44,91.52,91.42,91.52,19100.0,72.7728,72.8364,72.7569,72.8364,19100.0
2013-05-07 14:10:00,91.52,91.64,91.52,91.61,17400.0,72.8364,72.9319,72.8364,72.9081,17400.0
2013-05-07 14:15:00,91.6,91.62,91.56,91.59,10900.0,72.9001,72.916,72.8683,72.8922,10900.0
2013-05-07 14:20:00,91.57,91.57,91.51,91.57,8700.0,72.8762,72.8762,72.8285,72.8762,8700.0
2013-05-07 14:25:00,91.56,91.63,91.56,91.59,11500.0,72.8683,72.924,72.8683,72.8922,11500.0
2013-05-07 14:30:00,91.58,91.59,91.48,91.51,29100.0,72.8842,72.8922,72.8046,72.8285,29100.0
2013-05-07 14:35:00,91.51,91.52,91.46,91.47,31700.0,72.8285,72.8364,72.7887,72.7967,31700.0
2013-05-07 14:40:00,91.47,91.52,91.46,91.52,20800.0,72.7967,72.8364,72.7887,72.8364,20800.0
2013-05-07 14:45:00,91.52,91.57,91.5,91.55,23200.0,72.8364,72.8762,72.8205,72.8603,23200.0
2013-05-07 14:50:00,91.54,91.56,91.5,91.52,12000.0,72.8524,72.8683,72.8205,72.8364,12000.0
2013-05-07 14:55:00,91.52,91.53,91.48,91.53,24500.0,72.8364,72.8444,72.8046,72.8444,24500.0
2013-05-07 15:00:00,91.54,91.54,91.46,91.48,23900.0,72.8524,72.8524,72.7887,72.8046,23900.0
2013-05-07 15:05:00,91.48,91.49,91.45,91.46,19200.0,72.8046,72.8126,72.7807,72.7887,19200.0
2013-05-07 15:10:00,91.46,91.52,91.46,91.52,21400.0,72.7887,72.8364,72.7887,72.8364,21400.0
2013-05-07 15:15:00,91.51,91.59,91.5,91.59,21500.0,72.8285,72.8922,72.8205,72.8922,21500.0
2013-05-07 15:20:00,91.6,91.62,91.56,91.62,13400.0,72.9001,72.916,72.8683,72.916,13400.0
2013-05-07 15:25:00,91.62,91.68,91.61,91.65,45100.0,72.916,72.9638,72.9081,72.9399,45100.0
2013-05-07 15:30:00,91.65,91.67,91.55,91.55,20200.0,72.9399,72.9558,72.8603,72.8603,20200.0
2013-05-07 15:35:00,91.55,91.57,91.52,91.57,22400.0,72.8603,72.8762,72.8364,72.8762,22400.0
2013-05-07 15:40:00,91.57,91.62,91.56,91.6,25000.0,72.8762,72.916,72.8683,72.9001,25000.0
2013-05-07 15:45:00,91.61,91.66,91.59,91.65,36000.0,72.9081,72.9479,72.8922,72.9399,36000.0
2013-05-07 15:50:00,91.65,91.67,91.63,91.64,49900.0,72.9399,72.9558,72.924,72.9319,49900.0
2013-05-07 15:55:00,91.64,91.74,91.64,91.73,81100.0,72.9319,73.0115,72.9319,73.0036,81100.0
2013-05-08 09:30:00,91.8,91.87,91.36,91.7,63300.0,73.0593,73.115,72.7091,72.9797,63300.0
2013-05-08 09:35:00,91.67,91.74,91.57,91.74,42100.0,72.9558,73.0115,72.8762,73.0115,42100.0
2013-05-08 09:40:00,91.67,92.09,91.67,92.09,44000.0,72.9558,73.2901,72.9558,73.2901,44000.0
2013-05-08 09:45:00,92.09,92.15,91.74,91.84,38200.0,73.2901,73.3378,73.0115,73.0911,38200.0
2013-05-08 09:50:00,91.85,92.24,91.85,92.2,51400.0,73.0991,73.4095,73.0991,73.3776,51400.0
2013-05-08 09:55:00,92.2,92.32,92.16,92.26,30600.0,73.3776,73.4731,73.3458,73.4254,30600.0
2013-05-08 10:00:00,92.29,92.36,92.17,92.19,23300.0,73.4493,73.505,73.3538,73.3697,23300.0
2013-05-08 10:05:00,92.19,92.19,92.07,92.1,25800.0,73.3697,73.3697,73.2742,73.298,25800.0
2013-05-08 10:10:00,92.12,92.15,92.04,92.07,25600.0,73.314,73.3378,73.2503,73.2742,25600.0
2013-05-08 10:15:00,92.09,92.19,92.02,92.02,19100.0,73.2901,73.3697,73.2344,73.2344,19100.0
2013-05-08 10:20:00,92.01,92.04,91.96,91.99,20900.0,73.2264,73.2503,73.1866,73.2105,20900.0
2013-05-08 10:25:00,91.98,91.99,91.93,91.95,11100.0,73.2025,73.2105,73.1627,73.1787,11100.0
2013-05-08 10:30:00,91.94,92.07,91.91,92.07,22800.0,73.1707,73.2742,73.1468,73.2742,22800.0
2013-05-08 10:35:00,92.07,92.16,92.0,92.02,19300.0,73.2742,73.3458,73.2185,73.2344,19300.0
2013-05-08 10:40:00,92.01,92.17,92.0,92.15,18100.0,73.2264,73.3538,73.2185,73.3378,18100.0
2013-05-08 10:45:00,92.16,92.22,92.14,92.2,20700.0,73.3458,73.3935,73.3299,73.3776,20700.0
2013-05-08 10:50:00,92.22,92.31,92.22,92.29,21100.0,73.3935,73.4652,73.3935,73.4493,21100.0
2013-05-08 10:55:00,92.28,92.28,92.17,92.19,14700.0,73.4413,73.4413,73.3538,73.3697,14700.0
2013-05-08 11:00:00,92.18,92.35,92.17,92.34,19100.0,73.3617,73.497,73.3538,73.489,19100.0
2013-05-08 11:05:00,92.33,92.36,92.24,92.35,19000.0,73.4811,73.505,73.4095,73.497,19000.0
2013-05-08 11:10:00,92.37,92.4,92.36,92.39,25200.0,73.5129,73.5368,73.505,73.5288,25200.0
2013-05-08 11:15:00,92.38,92.5,92.37,92.49,36200.0,73.5209,73.6164,73.5129,73.6084,36200.0
2013-05-08 11:20:00,92.49,92.63,92.47,92.59,58500.0,73.6084,73.7198,73.5925,73.688,58500.0
2013-05-08 11:25:00,92.59,92.61,92.4,92.42,34200.0,73.688,73.7039,73.5368,73.5527,34200.0
2013-05-08 11:30:00,92.42,92.45,92.35,92.45,19700.0,73.5527,73.5766,73.497,73.5766,19700.0
2013-05-08 11:35:00,92.45,92.55,92.45,92.55,23000.0,73.5766,73.6562,73.5766,73.6562,23000.0
2013-05-08 11:40:00,92.55,92.57,92.49,92.49,13800.0,73.6562,73.6721,73.6084,73.6084,13800.0
2013-05-08 11:45:00,92.48,92.53,92.48,92.52,8300.0,73.6005,73.6403,73.6005,73.6323,8300.0
2013-05-08 11:50:00,92.52,92.55,92.48,92.54,14800.0,73.6323,73.6562,73.6005,73.6482,14800.0
2013-05-08 11:55:00,92.54,92.58,92.53,92.56,13700.0,73.6482,73.6801,73.6403,73.6641,13700.0
2013-05-08 12:00:00,92.55,92.55,92.43,92.44,20000.0,73.6562,73.6562,73.5607,73.5686,20000.0
2013-05-08 12:05:00,92.45,92.46,92.39,92.43,23900.0,73.5766,73.5845,73.5288,73.5607,23900.0
2013-05-08 12:10:00,92.43,92.43,92.31,92.34,49400.0,73.5607,73.5607,73.4652,73.489,49400.0
2013-05-08 12:15:00,92.34,92.34,92.21,92.23,29100.0,73.489,73.489,73.3856,73.4015,29100.0
2013-05-08 12:20:00,92.22,92.31,92.22,92.29,73000.0,73.3935,73.4652,73.3935,73.4493,73000.0
2013-05-08 12:25:00,92.29,92.3,92.23,92.26,49700.0,73.4493,73.4572,73.4015,73.4254,49700.0
2013-05-08 12:30:00,92.26,92.26,92.18,92.22,16100.0,73.4254,73.4254,73.3617,73.3935,16100.0
2013-05-08 12:35:00,92.22,92.25,92.19,92.25,16000.0,73.3935,73.4174,73.3697,73.4174,16000.0
2013-05-08 12:40:00,92.24,92.28,92.22,92.28,13900.0,73.4095,73.4413,73.3935,73.4413,13900.0
2013-05-08 12:45:00,92.28,92.28,92.16,92.16,28900.0,73.4413,73.4413,73.3458,73.3458,28900.0
2013-05-08 12:50:00,92.17,92.18,92.14,92.15,12500.0,73.3538,73.3617,73.3299,73.3378,12500.0
2013-05-08 12:55:00,92.16,92.17,92.07,92.09,36400.0,73.3458,73.3538,73.2742,73.2901,36400.0
2013-05-08 13:00:00,92.08,92.16,92.08,92.12,33400.0,73.2821,73.3458,73.2821,73.314,33400.0
2013-05-08 13:05:00,92.11,92.23,92.1,92.2,14100.0,73.306,73.4015,73.298,73.3776,14100.0
2013-05-08 13:10:00,92.19,92.26,92.17,92.19,9900.0,73.3697,73.4254,73.3538,73.3697,9900.0
2013-05-08 13:15:00,92.19,92.19,92.15,92.17,12700.0,73.3697,73.3697,73.3378,73.3538,12700.0
2013-05-08 13:20:00,92.18,92.24,92.16,92.17,16900.0,73.3617,73.4095,73.3458,73.3538,16900.0
2013-05-08 13:25:00,92.16,92.18,92.09,92.13,14500.0,73.3458,73.3617,73.2901,73.3219,14500.0
2013-05-08 13:30:00,92.11,92.19,92.1,92.15,26300.0,73.306,73.3697,73.298,73.3378,26300.0
2013-05-08 13:35:00,92.15,92.17,92.1,92.13,29500.0,73.3378,73.3538,73.298,73.3219,29500.0
2013-05-08 13:40:00,92.13,92.14,92.09,92.1,6700.0,73.3219,73.3299,73.2901,73.298,6700.0
2013-05-08 13:45:00,92.12,92.18,92.1,92.12,12700.0,73.314,73.3617,73.298,73.314,12700.0
2013-05-08 13:50:00,92.12,92.2,92.12,92.15,14700.0,73.314,73.3776,73.314,73.3378,14700.0
2013-05-08 13:55:00,92.14,92.19,92.12,92.15,14500.0,73.3299,73.3697,73.314,73.3378,14500.0
2013-05-08 14:00:00,92.15,92.17,92.13,92.17,12500.0,73.3378,73.3538,73.3219,73.3538,12500.0
2013-05-08 14:05:00,92.17,92.22,92.13,92.13,12300.0,73.3538,73.3935,73.3219,73.3219,12300.0
2013-05-08 14:10:00,92.15,92.23,92.12,92.19,21200.0,73.3378,73.4015,73.314,73.3697,21200.0
2013-05-08 14:15:00,92.19,92.26,92.17,92.2,17900.0,73.3697,73.4254,73.3538,73.3776,17900.0
2013-05-08 14:20:00,92.21,92.29,92.18,92.21,21800.0,73.3856,73.4493,73.3617,73.3856,21800.0
2013-05-08 14:25:00,92.2,92.23,92.11,92.12,12200.0,73.3776,73.4015,73.306,73.314,12200.0
2013-05-08 14:30:00,92.11,92.15,92.05,92.05,22300.0,73.306,73.3378,73.2582,73.2582,22300.0
2013-05-08 14:35:00,92.06,92.11,91.97,92.1,27500.0,73.2662,73.306,73.1946,73.298,27500.0
2013-05-08 14:40:00,92.1,92.1,91.98,92.01,16600.0,73.298,73.298,73.2025,73.2264,16600.0
2013-05-08 14:45:00,92.01,92.12,92.0,92.1,17000.0,73.2264,73.314,73.2185,73.298,17000.0
2013-05-08 14:50:00,92.1,92.12,91.98,92.02,39600.0,73.298,73.314,73.2025,73.2344,39600.0
2013-05-08 14:55:00,92.01,92.02,91.96,92.02,25800.0,73.2264,73.2344,73.1866,73.2344,25800.0
2013-05-08 15:00:00,92.03,92.08,91.99,92.08,19300.0,73.2423,73.2821,73.2105,73.2821,19300.0
2013-05-08 15:05:00,92.08,92.1,92.05,92.07,19300.0,73.2821,73.298,73.2582,73.2742,19300.0
2013-05-08 15:10:00,92.07,92.16,92.07,92.14,21900.0,73.2742,73.3458,73.2742,73.3299,21900.0
2013-05-08 15:15:00,92.15,92.3,92.15,92.28,22800.0,73.3378,73.4572,73.3378,73.4413,22800.0
2013-05-08 15:20:00,92.29,92.33,92.23,92.29,25500.0,73.4493,73.4811,73.4015,73.4493,25500.0
2013-05-08 15:25:00,92.28,92.35,92.26,92.26,20600.0,73.4413,73.497,73.4254,73.4254,20600.0
2013-05-08 15:30:00,92.27,92.34,92.21,92.23,40100.0,73.4333,73.489,73.3856,73.4015,40100.0
2013-05-08 15:35:00,92.23,92.23,92.17,92.22,16500.0,73.4015,73.4015,73.3538,73.3935,16500.0
2013-05-08 15:40:00,92.22,92.31,92.22,92.23,42500.0,73.3935,73.4652,73.3935,73.4015,42500.0
2013-05-08 15:45:00,92.24,92.29,92.23,92.24,41400.0,73.4095,73.4493,73.4015,73.4095,41400.0
2013-05-08 15:50:00,92.25,92.29,92.25,92.27,48000.0,73.4174,73.4493,73.4174,73.4333,48000.0
2013-05-08 15:55:00,92.27,92.33,92.26,92.33,66600.0,73.4333,73.4811,73.4254,73.4811,66600.0
2013-05-09 09:30:00,92.05,92.43,91.75,92.31,62800.0,73.2582,73.5607,73.0195,73.4652,62800.0
2013-05-09 09:35:00,92.3,92.31,92.21,92.31,24400.0,73.4572,73.4652,73.3856,73.4652,24400.0
2013-05-09 09:40:00,92.29,92.59,92.29,92.41,26900.0,73.4493,73.688,73.4493,73.5448,26900.0
2013-05-09 09:45:00,92.45,92.47,92.3,92.32,14300.0,73.5766,73.5925,73.4572,73.4731,14300.0
2013-05-09 09:50:00,92.33,92.59,92.31,92.59,19100.0,73.4811,73.688,73.4652,73.688,19100.0
2013-05-09 09:55:00,92.6,92.68,92.55,92.63,34800.0,73.696,73.7596,73.6562,73.7198,34800.0
2013-05-09 10:00:00,92.64,92.65,92.53,92.56,22700.0,73.7278,73.7358,73.6403,73.6641,22700.0
2013-05-09 10:05:00,92.56,92.56,92.35,92.36,30700.0,73.6641,73.6641,73.497,73.505,30700.0
2013-05-09 10:10:00,92.37,92.49,92.36,92.48,20000.0,73.5129,73.6084,73.505,73.6005,20000.0
2013-05-09 10:15:00,92.47,92.5,92.31,92.31,32400.0,73.5925,73.6164,73.4652,73.4652,32400.0
2013-05-09 10:20:00,92.34,92.36,92.28,92.28,17000.0,73.489,73.505,73.4413,73.4413,17000.0
2013-05-09 10:25:00,92.29,92.33,92.17,92.24,40300.0,73.4493,73.4811,73.3538,73.4095,40300.0
2013-05-09 10:30:00,92.24,92.27,92.21,92.24,20800.0,73.4095,73.4333,73.3856,73.4095,20800.0
2013-05-09 10:35:00,92.25,92.28,92.23,92.26,41100.0,73.4174,73.4413,73.4015,73.4254,41100.0
2013-05-09 10:40:00,92.27,92.27,92.21,92.25,18500.0,73.4333,73.4333,73.3856,73.4174,18500.0
2013-05-09 10:45:00,92.26,92.28,92.22,92.22,20700.0,73.4254,73.4413,73.3935,73.3935,20700.0
2013-05-09 10:50:00,92.23,92.27,92.19,92.2,20500.0,73.4015,73.4333,73.3697,73.3776,20500.0
2013-05-09 10:55:00,92.23,92.27,92.2,92.23,31900.0,73.4015,73.4333,73.3776,73.4015,31900.0
2013-05-09 11:00:00,92.23,92.26,92.2,92.23,31000.0,73.4015,73.4254,73.3776,73.4015,31000.0
2013-05-09 11:05:00,92.23,92.25,92.18,92.24,12200.0,73.4015,73.4174,73.3617,73.4095,12200.0
2013-05-09 11:10:00,92.24,92.25,92.2,92.22,11400.0,73.4095,73.4174,73.3776,73.3935,11400.0
2013-05-09 11:15:00,92.21,92.28,92.2,92.27,47600.0,73.3856,73.4413,73.3776,73.4333,47600.0
2013-05-09 11:20:00,92.25,92.37,92.24,92.37,27400.0,73.4174,73.5129,73.4095,73.5129,27400.0
2013-05-09 11:25:00,92.36,92.56,92.36,92.55,17900.0,73.505,73.6641,73.505,73.6562,17900.0
2013-05-09 11:30:00,92.54,92.56,92.52,92.54,24200.0,73.6482,73.6641,73.6323,73.6482,24200.0
2013-05-09 11:35:00,92.53,92.55,92.44,92.49,38200.0,73.6403,73.6562,73.5686,73.6084,38200.0
2013-05-09 11:40:00,92.47,92.56,92.47,92.52,24500.0,73.5925,73.6641,73.5925,73.6323,24500.0
2013-05-09 11:45:00,92.52,92.54,92.45,92.45,11300.0,73.6323,73.6482,73.5766,73.5766,11300.0
2013-05-09 11:50:00,92.46,92.46,92.36,92.36,8500.0,73.5845,73.5845,73.505,73.505,8500.0
2013-05-09 11:55:00,92.39,92.4,92.36,92.37,4500.0,73.5288,73.5368,73.505,73.5129,4500.0
2013-05-09 12:00:00,92.38,92.43,92.37,92.4,8900.0,73.5209,73.5607,73.5129,73.5368,8900.0
2013-05-09 12:05:00,92.41,92.44,92.39,92.44,8200.0,73.5448,73.5686,73.5288,73.5686,8200.0
2013-05-09 12:10:00,92.45,92.48,92.44,92.46,6900.0,73.5766,73.6005,73.5686,73.5845,6900.0
2013-05-09 12:15:00,92.46,92.47,92.42,92.47,4800.0,73.5845,73.5925,73.5527,73.5925,4800.0
2013-05-09 12:20:00,92.45,92.45,92.37,92.42,7800.0,73.5766,73.5766,73.5129,73.5527,7800.0
2013-05-09 12:25:00,92.44,92.45,92.34,92.37,8300.0,73.5686,73.5766,73.489,73.5129,8300.0
2013-05-09 12:30:00,92.38,92.48,92.37,92.48,7000.0,73.5209,73.6005,73.5129,73.6005,7000.0
2013-05-09 12:35:00,92.48,92.48,92.39,92.41,9000.0,73.6005,73.6005,73.5288,73.5448,9000.0
2013-05-09 12:40:00,92.4,92.43,92.38,92.38,10100.0,73.5368,73.5607,73.5209,73.5209,10100.0
2013-05-09 12:45:00,92.38,92.4,92.37,92.4,4300.0,73.5209,73.5368,73.5129,73.5368,4300.0
2013-05-09 12:50:00,92.4,92.44,92.37,92.37,8800.0,73.5368,73.5686,73.5129,73.5129,8800.0
2013-05-09 12:55:00,92.39,92.49,92.38,92.48,15000.0,73.5288,73.6084,73.5209,73.6005,15000.0
2013-05-09 13:00:00,92.48,92.5,92.45,92.5,8400.0,73.6005,73.6164,73.5766,73.6164,8400.0
2013-05-09 13:05:00,92.51,92.52,92.47,92.47,20000.0,73.6243,73.6323,73.5925,73.5925,20000.0
2013-05-09 13:10:00,92.48,92.49,92.46,92.48,4600.0,73.6005,73.6084,73.5845,73.6005,4600.0
2013-05-09 13:15:00,92.47,92.49,92.45,92.49,10700.0,73.5925,73.6084,73.5766,73.6084,10700.0
2013-05-09 13:20:00,92.49,92.49,92.47,92.48,3000.0,73.6084,73.6084,73.5925,73.6005,3000.0
2013-05-09 13:25:00,92.49,92.56,92.46,92.56,8200.0,73.6084,73.6641,73.5845,73.6641,8200.0
2013-05-09 13:30:00,92.57,92.74,92.57,92.73,31800.0,73.6721,73.8074,73.6721,73.7994,31800.0
2013-05-09 13:35:00,92.75,92.76,92.68,92.71,18000.0,73.8153,73.8233,73.7596,73.7835,18000.0
2013-05-09 13:40:00,92.71,92.73,92.66,92.71,23900.0,73.7835,73.7994,73.7437,73.7835,23900.0
2013-05-09 13:45:00,92.72,92.72,92.66,92.7,16700.0,73.7915,73.7915,73.7437,73.7756,16700.0
2013-05-09 13:50:00,92.7,92.72,92.64,92.67,16800.0,73.7756,73.7915,73.7278,73.7517,16800.0
2013-05-09 13:55:00,92.68,92.73,92.63,92.73,10000.0,73.7596,73.7994,73.7198,73.7994,10000.0
2013-05-09 14:00:00,92.73,92.73,92.67,92.69,9100.0,73.7994,73.7994,73.7517,73.7676,9100.0
2013-05-09 14:05:00,92.67,92.69,92.61,92.61,9300.0,73.7517,73.7676,73.7039,73.7039,9300.0
2013-05-09 14:10:00,92.61,92.65,92.59,92.65,10100.0,73.7039,73.7358,73.688,73.7358,10100.0
2013-05-09 14:15:00,92.67,92.68,92.63,92.67,33400.0,73.7517,73.7596,73.7198,73.7517,33400.0
2013-05-09 14:20:00,92.68,92.69,92.66,92.68,15700.0,73.7596,73.7676,73.7437,73.7596,15700.0
2013-05-09 14:25:00,92.69,92.7,92.64,92.64,20800.0,73.7676,73.7756,73.7278,73.7278,20800.0
2013-05-09 14:30:00,92.64,92.67,92.61,92.64,7200.0,73.7278,73.7517,73.7039,73.7278,7200.0
2013-05-09 14:35:00,92.64,92.64,92.49,92.49,15800.0,73.7278,73.7278,73.6084,73.6084,15800.0
2013-05-09 14:40:00,92.49,92.52,92.41,92.43,21400.0,73.6084,73.6323,73.5448,73.5607,21400.0
2013-05-09 14:45:00,92.43,92.45,92.37,92.37,14800.0,73.5607,73.5766,73.5129,73.5129,14800.0
2013-05-09 14:50:00,92.38,92.41,92.24,92.29,30500.0,73.5209,73.5448,73.4095,73.4493,30500.0
2013-05-09 14:55:00,92.28,92.28,92.14,92.14,30200.0,73.4413,73.4413,73.3299,73.3299,30200.0
2013-05-09 15:00:00,92.14,92.17,92.01,92.08,33600.0,73.3299,73.3538,73.2264,73.2821,33600.0
2013-05-09 15:05:00,92.07,92.22,92.07,92.16,24300.0,73.2742,73.3935,73.2742,73.3458,24300.0
2013-05-09 15:10:00,92.17,92.24,92.15,92.15,13200.0,73.3538,73.4095,73.3378,73.3378,13200.0
2013-05-09 15:15:00,92.15,92.19,92.05,92.19,25300.0,73.3378,73.3697,73.2582,73.3697,25300.0
2013-05-09 15:20:00,92.18,92.35,92.16,92.34,31600.0,73.3617,73.497,73.3458,73.489,31600.0
2013-05-09 15:25:00,92.34,92.36,92.26,92.3,24100.0,73.489,73.505,73.4254,73.4572,24100.0
2013-05-09 15:30:00,92.31,92.41,92.29,92.29,19900.0,73.4652,73.5448,73.4493,73.4493,19900.0
2013-05-09 15:35:00,92.29,92.35,92.27,92.27,22000.0,73.4493,73.497,73.4333,73.4333,22000.0
2013-05-09 15:40:00,92.28,92.31,92.21,92.23,21100.0,73.4413,73.4652,73.3856,73.4015,21100.0
2013-05-09 15:45:00,92.25,92.29,92.2,92.28,51700.0,73.4174,73.4493,73.3776,73.4413,51700.0
2013-05-09 15:50:00,92.29,92.29,92.1,92.12,39400.0,73.4493,73.4493,73.298,73.314,39400.0
2013-05-09 15:55:00,92.12,92.18,92.03,92.18,133200.0,73.314,73.3617,73.2423,73.3617,133200.0
2013-05-10 09:30:00,92.35,92.75,92.35,92.63,56500.0,73.497,73.8153,73.497,73.7198,56500.0
2013-05-10 09:35:00,92.63,92.67,92.41,92.5,21200.0,73.7198,73.7517,73.5448,73.6164,21200.0
2013-05-10 09:40:00,92.5,92.57,92.21,92.23,28800.0,73.6164,73.6721,73.3856,73.4015,28800.0
2013-05-10 09:45:00,92.28,92.44,92.21,92.35,28000.0,73.4413,73.5686,73.3856,73.497,28000.0
2013-05-10 09:50:00,92.34,92.34,92.23,92.31,34700.0,73.489,73.489,73.4015,73.4652,34700.0
2013-05-10 09:55:00,92.31,92.74,92.3,92.7,28000.0,73.4652,73.8074,73.4572,73.7756,28000.0
2013-05-10 10:00:00,92.74,92.77,92.53,92.58,42800.0,73.8074,73.8313,73.6403,73.6801,42800.0
2013-05-10 10:05:00,92.58,92.6,92.42,92.53,25600.0,73.6801,73.696,73.5527,73.6403,25600.0
2013-05-10 10:10:00,92.54,92.54,92.44,92.46,16800.0,73.6482,73.6482,73.5686,73.5845,16800.0
2013-05-10 10:15:00,92.46,92.63,92.42,92.47,71700.0,73.5845,73.7198,73.5527,73.5925,71700.0
2013-05-10 10:20:00,92.46,92.48,92.21,92.21,40900.0,73.5845,73.6005,73.3856,73.3856,40900.0
2013-05-10 10:25:00,92.21,92.31,92.15,92.2,38000.0,73.3856,73.4652,73.3378,73.3776,38000.0
2013-05-10 10:30:00,92.19,92.23,91.95,92.01,64200.0,73.3697,73.4015,73.1787,73.2264,64200.0
2013-05-10 10:35:00,92.01,92.05,91.93,92.03,42700.0,73.2264,73.2582,73.1627,73.2423,42700.0
2013-05-10 10:40:00,92.02,92.06,91.9,91.93,35900.0,73.2344,73.2662,73.1389,73.1627,35900.0
2013-05-10 10:45:00,91.92,91.95,91.81,91.95,72800.0,73.1548,73.1787,73.0672,73.1787,72800.0
2013-05-10 10:50:00,91.95,91.98,91.87,91.97,32000.0,73.1787,73.2025,73.115,73.1946,32000.0
2013-05-10 10:55:00,91.94,92.12,91.92,91.98,28000.0,73.1707,73.314,73.1548,73.2025,28000.0
2013-05-10 11:00:00,92.0,92.12,91.99,92.08,29300.0,73.2185,73.314,73.2105,73.2821,29300.0
2013-05-10 11:05:00,92.08,92.22,92.08,92.15,35400.0,73.2821,73.3935,73.2821,73.3378,35400.0
2013-05-10 11:10:00,92.14,92.2,92.12,92.15,16300.0,73.3299,73.3776,73.314,73.3378,16300.0
2013-05-10 11:15:00,92.14,92.15,91.97,92.02,15500.0,73.3299,73.3378,73.1946,73.2344,15500.0
2013-05-10 11:20:00,91.99,92.02,91.89,91.93,14800.0,73.2105,73.2344,73.1309,73.1627,14800.0
2013-05-10 11:25:00,91.94,92.12,91.94,92.12,9700.0,73.1707,73.314,73.1707,73.314,9700.0
2013-05-10 11:30:00,92.14,92.2,92.05,92.07,21700.0,73.3299,73.3776,73.2582,73.2742,21700.0
2013-05-10 11:35:00,92.06,92.1,91.95,91.96,10200.0,73.2662,73.298,73.1787,73.1866,10200.0
2013-05-10 11:40:00,91.96,91.97,91.89,91.91,11200.0,73.1866,73.1946,73.1309,73.1468,11200.0
2013-05-10 11:45:00,91.91,91.92,91.72,91.74,25400.0,73.1468,73.1548,72.9956,73.0115,25400.0
2013-05-10 11:50:00,91.74,91.76,91.63,91.74,31500.0,73.0115,73.0275,72.924,73.0115,31500.0
2013-05-10 11:55:00,91.76,91.78,91.67,91.69,13900.0,73.0275,73.0434,72.9558,72.9717,13900.0
2013-05-10 12:00:00,91.68,91.73,91.54,91.59,72100.0,72.9638,73.0036,72.8524,72.8922,72100.0
2013-05-10 12:05:00,91.6,91.61,91.36,91.39,40300.0,72.9001,72.9081,72.7091,72.733,40300.0
2013-05-10 12:10:00,91.38,91.42,91.15,91.27,71200.0,72.725,72.7569,72.542,72.6375,71200.0
2013-05-10 12:15:00,91.28,91.3,91.16,91.2,39100.0,72.6454,72.6614,72.5499,72.5818,39100.0
2013-05-10 12:20:00,91.2,91.39,91.19,91.39,48600.0,72.5818,72.733,72.5738,72.733,48600.0
2013-05-10 12:25:00,91.39,91.42,91.38,91.38,35000.0,72.733,72.7569,72.725,72.725,35000.0
2013-05-10 12:30:00,91.4,91.48,91.4,91.45,25200.0,72.7409,72.8046,72.7409,72.7807,25200.0
2013-05-10 12:35:00,91.45,91.5,91.37,91.37,35500.0,72.7807,72.8205,72.7171,72.7171,35500.0
2013-05-10 12:40:00,91.37,91.38,91.3,91.35,57500.0,72.7171,72.725,72.6614,72.7012,57500.0
2013-05-10 12:45:00,91.35,91.47,91.31,91.34,39700.0,72.7012,72.7967,72.6693,72.6932,39700.0
2013-05-10 12:50:00,91.34,91.36,91.3,91.31,50800.0,72.6932,72.7091,72.6614,72.6693,50800.0
2013-05-10 12:55:00,91.31,91.33,91.25,91.3,28200.0,72.6693,72.6852,72.6216,72.6614,28200.0
2013-05-10 13:00:00,91.3,91.35,91.3,91.33,27900.0,72.6614,72.7012,72.6614,72.6852,27900.0
2013-05-10 13:05:00,91.33,91.35,91.25,91.26,53500.0,72.6852,72.7012,72.6216,72.6295,53500.0
2013-05-10 13:10:00,91.27,91.34,91.25,91.29,31400.0,72.6375,72.6932,72.6216,72.6534,31400.0
2013-05-10 13:15:00,91.3,91.4,91.3,91.4,22200.0,72.6614,72.7409,72.6614,72.7409,22200.0
2013-05-10 13:20:00,91.39,91.46,91.39,91.46,16700.0,72.733,72.7887,72.733,72.7887,16700.0
2013-05-10 13:25:00,91.47,91.59,91.47,91.56,18400.0,72.7967,72.8922,72.7967,72.8683,18400.0
2013-05-10 13:30:00,91.55,91.59,91.52,91.58,13900.0,72.8603,72.8922,72.8364,72.8842,13900.0
2013-05-10 13:35:00,91.59,91.61,91.56,91.61,20700.0,72.8922,72.9081,72.8683,72.9081,20700.0
2013-05-10 13:40:00,91.62,91.64,91.56,91.56,16700.0,72.916,72.9319,72.8683,72.8683,16700.0
2013-05-10 13:45:00,91.56,91.58,91.51,91.52,21100.0,72.8683,72.8842,72.8285,72.8364,21100.0
2013-05-10 13:50:00,91.53,91.55,91.43,91.44,32000.0,72.8444,72.8603,72.7648,72.7728,32000.0
2013-05-10 13:55:00,91.45,91.48,91.3,91.3,40600.0,72.7807,72.8046,72.6614,72.6614,40600.0
2013-05-10 14:00:00,91.3,91.35,91.27,91.32,40600.0,72.6614,72.7012,72.6375,72.6773,40600.0
2013-05-10 14:05:00,91.34,91.47,91.32,91.47,11800.0,72.6932,72.7967,72.6773,72.7967,11800.0
2013-05-10 14:10:00,91.47,91.5,91.39,91.39,35800.0,72.7967,72.8205,72.733,72.733,35800.0
2013-05-10 14:15:00,91.4,91.4,91.23,91.24,28900.0,72.7409,72.7409,72.6057,72.6136,28900.0
2013-05-10 14:20:00,91.24,91.39,91.24,91.34,26400.0,72.6136,72.733,72.6136,72.6932,26400.0
2013-05-10 14:25:00,91.35,91.49,91.34,91.49,14500.0,72.7012,72.8126,72.6932,72.8126,14500.0
2013-05-10 14:30:00,91.5,91.61,91.5,91.58,27600.0,72.8205,72.9081,72.8205,72.8842,27600.0
2013-05-10 14:35:00,91.57,91.57,91.41,91.44,20900.0,72.8762,72.8762,72.7489,72.7728,20900.0
2013-05-10 14:40:00,91.45,91.52,91.43,91.52,21900.0,72.7807,72.8364,72.7648,72.8364,21900.0
2013-05-10 14:45:00,91.53,91.61,91.53,91.61,21300.0,72.8444,72.9081,72.8444,72.9081,21300.0
2013-05-10 14:50:00,91.61,91.71,91.6,91.71,51000.0,72.9081,72.9877,72.9001,72.9877,51000.0
2013-05-10 14:55:00,91.7,91.71,91.59,91.59,23100.0,72.9797,72.9877,72.8922,72.8922,23100.0
2013-05-10 15:00:00,91.6,91.73,91.6,91.7,25900.0,72.9001,73.0036,72.9001,72.9797,25900.0
2013-05-10 15:05:00,91.7,91.79,91.69,91.78,23900.0,72.9797,73.0513,72.9717,73.0434,23900.0
2013-05-10 15:10:00,91.79,91.89,91.78,91.88,44000.0,73.0513,73.1309,73.0434,73.123,44000.0
2013-05-10 15:15:00,91.88,91.93,91.86,91.93,36600.0,73.123,73.1627,73.107,73.1627,36600.0
2013-05-10 15:20:00,91.91,92.0,91.91,92.0,41700.0,73.1468,73.2185,73.1468,73.2185,41700.0
2013-05-10 15:25:00,92.01,92.03,91.99,92.0,47800.0,73.2264,73.2423,73.2105,73.2185,47800.0
2013-05-10 15:30:00,92.0,92.09,91.98,92.09,27300.0,73.2185,73.2901,73.2025,73.2901,27300.0
2013-05-10 15:35:00,92.09,92.11,92.06,92.09,46700.0,73.2901,73.306,73.2662,73.2901,46700.0
2013-05-10 15:40:00,92.08,92.2,92.07,92.14,42700.0,73.2821,73.3776,73.2742,73.3299,42700.0
2013-05-10 15:45:00,92.16,92.25,92.15,92.25,52500.0,73.3458,73.4174,73.3378,73.4174,52500.0
2013-05-10 15:50:00,92.23,92.25,92.15,92.22,74600.0,73.4015,73.4174,73.3378,73.3935,74600.0
2013-05-10 15:55:00,92.22,92.3,92.21,92.3,103300.0,73.3935,73.4572,73.3856,73.4572,103300.0
2013-05-13 09:30:00,92.24,92.6,92.17,92.51,84700.0,73.4095,73.696,73.3538,73.6243,84700.0
2013-05-13 09:35:00,92.51,92.55,92.24,92.32,45400.0,73.6243,73.6562,73.4095,73.4731,45400.0
2013-05-13 09:40:00,92.32,92.67,92.25,92.54,67300.0,73.4731,73.7517,73.4174,73.6482,67300.0
2013-05-13 09:45:00,92.5,92.98,92.45,92.86,124500.0,73.6164,73.9984,73.5766,73.9029,124500.0
2013-05-13 09:50:00,92.85,92.87,92.39,92.39,31600.0,73.8949,73.9108,73.5288,73.5288,31600.0
2013-05-13 09:55:00,92.39,92.46,92.27,92.38,37200.0,73.5288,73.5845,73.4333,73.5209,37200.0
2013-05-13 10:00:00,92.36,92.38,92.12,92.33,44300.0,73.505,73.5209,73.314,73.4811,44300.0
2013-05-13 10:05:00,92.33,92.86,92.33,92.81,62100.0,73.4811,73.9029,73.4811,73.8631,62100.0
2013-05-13 10:10:00,92.82,92.91,92.81,92.83,27100.0,73.8711,73.9427,73.8631,73.879,27100.0
2013-05-13 10:15:00,92.84,92.87,92.51,92.55,38600.0,73.887,73.9108,73.6243,73.6562,38600.0
2013-05-13 10:20:00,92.54,92.55,92.4,92.4,20900.0,73.6482,73.6562,73.5368,73.5368,20900.0
2013-05-13 10:25:00,92.39,92.62,92.33,92.52,25800.0,73.5288,73.7119,73.4811,73.6323,25800.0
2013-05-13 10:30:00,92.51,92.51,92.38,92.43,20600.0,73.6243,73.6243,73.5209,73.5607,20600.0
2013-05-13 10:35:00,92.44,92.66,92.44,92.63,47200.0,73.5686,73.7437,73.5686,73.7198,47200.0
2013-05-13 10:40:00,92.62,92.87,92.59,92.76,66200.0,73.7119,73.9108,73.688,73.8233,66200.0
2013-05-13 10:45:00,92.75,92.82,92.69,92.73,43700.0,73.8153,73.8711,73.7676,73.7994,43700.0
2013-05-13 10:50:00,92.71,92.78,92.69,92.73,35800.0,73.7835,73.8392,73.7676,73.7994,35800.0
2013-05-13 10:55:00,92.72,92.8,92.69,92.73,30200.0,73.7915,73.8551,73.7676,73.7994,30200.0
2013-05-13 11:00:00,92.73,92.81,92.7,92.74,60800.0,73.7994,73.8631,73.7756,73.8074,60800.0
2013-05-13 11:05:00,92.75,92.87,92.73,92.85,40100.0,73.8153,73.9108,73.7994,73.8949,40100.0
2013-05-13 11:10:00,92.85,92.97,92.82,92.93,71200.0,73.8949,73.9904,73.8711,73.9586,71200.0
2013-05-13 11:15:00,92.93,92.97,92.81,92.84,58900.0,73.9586,73.9904,73.8631,73.887,58900.0
2013-05-13 11:20:00,92.83,92.83,92.67,92.67,32100.0,73.879,73.879,73.7517,73.7517,32100.0
2013-05-13 11:25:00,92.67,92.85,92.65,92.83,70200.0,73.7517,73.8949,73.7358,73.879,70200.0
2013-05-13 11:30:00,92.82,92.87,92.72,92.72,45200.0,73.8711,73.9108,73.7915,73.7915,45200.0
2013-05-13 11:35:00,92.72,92.79,92.62,92.65,22900.0,73.7915,73.8472,73.7119,73.7358,22900.0
2013-05-13 11:40:00,92.64,92.74,92.6,92.72,49000.0,73.7278,73.8074,73.696,73.7915,49000.0
2013-05-13 11:45:00,92.71,92.83,92.63,92.79,44900.0,73.7835,73.879,73.7198,73.8472,44900.0
2013-05-13 11:50:00,92.8,92.83,92.77,92.77,13000.0,73.8551,73.879,73.8313,73.8313,13000.0
2013-05-13 11:55:00,92.78,92.8,92.77,92.78,14700.0,73.8392,73.8551,73.8313,73.8392,14700.0
2013-05-13 12:00:00,92.78,92.83,92.77,92.8,16900.0,73.8392,73.879,73.8313,73.8551,16900.0
2013-05-13 12:05:00,92.81,92.85,92.78,92.79,16200.0,73.8631,73.8949,73.8392,73.8472,16200.0
2013-05-13 12:10:00,92.79,92.82,92.74,92.76,16600.0,73.8472,73.8711,73.8074,73.8233,16600.0
2013-05-13 12:15:00,92.76,92.77,92.69,92.7,10400.0,73.8233,73.8313,73.7676,73.7756,10400.0
2013-05-13 12:20:00,92.69,92.71,92.64,92.65,12600.0,73.7676,73.7835,73.7278,73.7358,12600.0
2013-05-13 12:25:00,92.64,92.64,92.51,92.52,29100.0,73.7278,73.7278,73.6243,73.6323,29100.0
2013-05-13 12:30:00,92.52,92.55,92.47,92.47,31200.0,73.6323,73.6562,73.5925,73.5925,31200.0
2013-05-13 12:35:00,92.46,92.5,92.45,92.47,10600.0,73.5845,73.6164,73.5766,73.5925,10600.0
2013-05-13 12:40:00,92.47,92.51,92.45,92.47,13500.0,73.5925,73.6243,73.5766,73.5925,13500.0
2013-05-13 12:45:00,92.48,92.54,92.45,92.51,15000.0,73.6005,73.6482,73.5766,73.6243,15000.0
2013-05-13 12:50:00,92.53,92.62,92.49,92.61,25700.0,73.6403,73.7119,73.6084,73.7039,25700.0
2013-05-13 12:55:00,92.6,92.62,92.51,92.52,19900.0,73.696,73.7119,73.6243,73.6323,19900.0
2013-05-13 13:00:00,92.52,92.58,92.51,92.55,14900.0,73.6323,73.6801,73.6243,73.6562,14900.0
2013-05-13 13:05:00,92.55,92.59,92.53,92.57,17500.0,73.6562,73.688,73.6403,73.6721,17500.0
2013-05-13 13:10:00,92.56,92.6,92.5,92.54,20100.0,73.6641,73.696,73.6164,73.6482,20100.0
2013-05-13 13:15:00,92.54,92.55,92.51,92.55,10200.0,73.6482,73.6562,73.6243,73.6562,10200.0
2013-05-13 13:20:00,92.56,92.61,92.54,92.57,16400.0,73.6641,73.7039,73.6482,73.6721,16400.0
2013-05-13 13:25:00,92.58,92.62,92.58,92.6,11500.0,73.6801,73.7119,73.6801,73.696,11500.0
2013-05-13 13:30:00,92.6,92.61,92.55,92.55,22800.0,73.696,73.7039,73.6562,73.6562,22800.0
2013-05-13 13:35:00,92.54,92.61,92.53,92.56,23600.0,73.6482,73.7039,73.6403,73.6641,23600.0
2013-05-13 13:40:00,92.56,92.58,92.54,92.56,15900.0,73.6641,73.6801,73.6482,73.6641,15900.0
2013-05-13 13:45:00,92.56,92.59,92.52,92.58,25800.0,73.6641,73.688,73.6323,73.6801,25800.0
2013-05-13 13:50:00,92.58,92.68,92.56,92.67,37900.0,73.6801,73.7596,73.6641,73.7517,37900.0
2013-05-13 13:55:00,92.67,92.73,92.66,92.68,23000.0,73.7517,73.7994,73.7437,73.7596,23000.0
2013-05-13 14:00:00,92.68,92.77,92.63,92.74,29000.0,73.7596,73.8313,73.7198,73.8074,29000.0
2013-05-13 14:05:00,92.75,92.78,92.71,92.75,18500.0,73.8153,73.8392,73.7835,73.8153,18500.0
2013-05-13 14:10:00,92.75,92.76,92.65,92.68,23000.0,73.8153,73.8233,73.7358,73.7596,23000.0
2013-05-13 14:15:00,92.69,92.77,92.68,92.75,21900.0,73.7676,73.8313,73.7596,73.8153,21900.0
2013-05-13 14:20:00,92.76,92.8,92.75,92.78,19900.0,73.8233,73.8551,73.8153,73.8392,19900.0
2013-05-13 14:25:00,92.78,92.78,92.61,92.62,27000.0,73.8392,73.8392,73.7039,73.7119,27000.0
2013-05-13 14:30:00,92.63,92.74,92.63,92.71,21200.0,73.7198,73.8074,73.7198,73.7835,21200.0
2013-05-13 14:35:00,92.72,92.75,92.66,92.75,24300.0,73.7915,73.8153,73.7437,73.8153,24300.0
2013-05-13 14:40:00,92.74,92.76,92.71,92.74,21400.0,73.8074,73.8233,73.7835,73.8074,21400.0
2013-05-13 14:45:00,92.74,92.77,92.73,92.74,23600.0,73.8074,73.8313,73.7994,73.8074,23600.0
2013-05-13 14:50:00,92.74,92.76,92.67,92.67,17500.0,73.8074,73.8233,73.7517,73.7517,17500.0
2013-05-13 14:55:00,92.66,92.66,92.61,92.63,17300.0,73.7437,73.7437,73.7039,73.7198,17300.0
2013-05-13 15:00:00,92.62,92.64,92.56,92.56,20400.0,73.7119,73.7278,73.6641,73.6641,20400.0
2013-05-13 15:05:00,92.56,92.57,92.52,92.53,22300.0,73.6641,73.6721,73.6323,73.6403,22300.0
2013-05-13 15:10:00,92.53,92.53,92.41,92.41,31900.0,73.6403,73.6403,73.5448,73.5448,31900.0
2013-05-13 15:15:00,92.4,92.46,92.36,92.41,35900.0,73.5368,73.5845,73.505,73.5448,35900.0
2013-05-13 15:20:00,92.41,92.46,92.4,92.46,31100.0,73.5448,73.5845,73.5368,73.5845,31100.0
2013-05-13 15:25:00,92.47,92.57,92.47,92.54,32200.0,73.5925,73.6721,73.5925,73.6482,32200.0
2013-05-13 15:30:00,92.54,92.58,92.51,92.52,42000.0,73.6482,73.6801,73.6243,73.6323,42000.0
2013-05-13 15:35:00,92.5,92.57,92.5,92.53,39600.0,73.6164,73.6721,73.6164,73.6403,39600.0
2013-05-13 15:40:00,92.53,92.56,92.48,92.55,38800.0,73.6403,73.6641,73.6005,73.6562,38800.0
2013-05-13 15:45:00,92.55,92.59,92.5,92.59,49900.0,73.6562,73.688,73.6164,73.688,49900.0
2013-05-13 15:50:00,92.58,92.6,92.54,92.6,71200.0,73.6801,73.696,73.6482,73.696,71200.0
2013-05-13 15:55:00,92.59,92.63,92.57,92.59,83800.0,73.688,73.7198,73.6721,73.688,83800.0
2013-05-14 09:30:00,92.49,92.82,92.29,92.6,87600.0,73.6084,73.8711,73.4493,73.696,87600.0
2013-05-14 09:35:00,92.6,92.95,92.51,92.73,59000.0,73.696,73.9745,73.6243,73.7994,59000.0
2013-05-14 09:40:00,92.75,92.93,92.71,92.72,58100.0,73.8153,73.9586,73.7835,73.7915,58100.0
2013-05-14 09:45:00,92.73,93.0,92.66,92.88,109100.0,73.7994,74.0143,73.7437,73.9188,109100.0
2013-05-14 09:50:00,92.85,92.98,92.85,92.96,51800.0,73.8949,73.9984,73.8949,73.9825,51800.0
2013-05-14 09:55:00,92.94,93.1,92.87,93.03,121300.0,73.9666,74.0939,73.9108,74.0382,121300.0
2013-05-14 10:00:00,93.04,93.11,92.89,92.99,50500.0,74.0461,74.1019,73.9268,74.0064,50500.0
2013-05-14 10:05:00,92.99,93.07,92.96,93.07,31100.0,74.0064,74.07,73.9825,74.07,31100.0
2013-05-14 10:10:00,93.05,93.14,93.01,93.14,38500.0,74.0541,74.1257,74.0223,74.1257,38500.0
2013-05-14 10:15:00,93.12,93.22,93.12,93.17,38700.0,74.1098,74.1894,74.1098,74.1496,38700.0
2013-05-14 10:20:00,93.18,93.25,93.1,93.17,31500.0,74.1576,74.2133,74.0939,74.1496,31500.0
2013-05-14 10:25:00,93.16,93.38,93.15,93.38,44900.0,74.1416,74.3167,74.1337,74.3167,44900.0
2013-05-14 10:30:00,93.38,93.38,93.28,93.35,36100.0,74.3167,74.3167,74.2371,74.2929,36100.0
2013-05-14 10:35:00,93.34,93.4,93.3,93.35,25900.0,74.2849,74.3327,74.2531,74.2929,25900.0
2013-05-14 10:40:00,93.36,93.39,93.28,93.33,22800.0,74.3008,74.3247,74.2371,74.2769,22800.0
2013-05-14 10:45:00,93.34,93.38,93.21,93.22,22200.0,74.2849,74.3167,74.1814,74.1894,22200.0
2013-05-14 10:50:00,93.22,93.23,93.11,93.12,32000.0,74.1894,74.1974,74.1019,74.1098,32000.0
2013-05-14 10:55:00,93.1,93.22,93.08,93.2,11200.0,74.0939,74.1894,74.078,74.1735,11200.0
2013-05-14 11:00:00,93.21,93.3,93.19,93.25,25200.0,74.1814,74.2531,74.1655,74.2133,25200.0
2013-05-14 11:05:00,93.25,93.36,93.24,93.35,20300.0,74.2133,74.3008,74.2053,74.2929,20300.0
2013-05-14 11:10:00,93.36,93.41,93.35,93.39,18100.0,74.3008,74.3406,74.2929,74.3247,18100.0
2013-05-14 11:15:00,93.4,93.41,93.32,93.33,23800.0,74.3327,74.3406,74.269,74.2769,23800.0
2013-05-14 11:20:00,93.33,93.35,93.28,93.3,23400.0,74.2769,74.2929,74.2371,74.2531,23400.0
2013-05-14 11:25:00,93.3,93.38,93.29,93.37,29200.0,74.2531,74.3167,74.2451,74.3088,29200.0
2013-05-14 11:30:00,93.37,93.47,93.36,93.47,33300.0,74.3088,74.3884,74.3008,74.3884,33300.0
2013-05-14 11:35:00,93.46,93.56,93.45,93.56,31100.0,74.3804,74.46,74.3724,74.46,31100.0
2013-05-14 11:40:00,93.56,93.6,93.51,93.57,41700.0,74.46,74.4918,74.4202,74.4679,41700.0
2013-05-14 11:45:00,93.58,93.69,93.58,93.68,91500.0,74.4759,74.5634,74.4759,74.5555,91500.0
2013-05-14 11:50:00,93.67,93.69,93.63,93.64,19400.0,74.5475,74.5634,74.5157,74.5237,19400.0
2013-05-14 11:55:00,93.64,93.69,93.63,93.65,25800.0,74.5237,74.5634,74.5157,74.5316,25800.0
2013-05-14 12:00:00,93.64,93.65,93.6,93.65,28300.0,74.5237,74.5316,74.4918,74.5316,28300.0
2013-05-14 12:05:00,93.64,93.65,93.6,93.61,25600.0,74.5237,74.5316,74.4918,74.4998,25600.0
2013-05-14 12:10:00,93.61,93.68,93.59,93.66,30800.0,74.4998,74.5555,74.4839,74.5396,30800.0
2013-05-14 12:15:00,93.67,93.72,93.65,93.65,18700.0,74.5475,74.5873,74.5316,74.5316,18700.0
2013-05-14 12:20:00,93.66,93.66,93.56,93.6,19900.0,74.5396,74.5396,74.46,74.4918,19900.0
2013-05-14 12:25:00,93.61,93.62,93.58,93.61,31400.0,74.4998,74.5077,74.4759,74.4998,31400.0
2013-05-14 12:30:00,93.61,93.64,93.59,93.62,18200.0,74.4998,74.5237,74.4839,74.5077,18200.0
2013-05-14 12:35:00,93.62,93.63,93.44,93.44,36100.0,74.5077,74.5157,74.3645,74.3645,36100.0
2013-05-14 12:40:00,93.45,93.47,93.26,93.3,35300.0,74.3724,74.3884,74.2212,74.2531,35300.0
2013-05-14 12:45:00,93.31,93.36,93.26,93.26,15400.0,74.261,74.3008,74.2212,74.2212,15400.0
2013-05-14 12:50:00,93.28,93.29,93.23,93.29,15700.0,74.2371,74.2451,74.1974,74.2451,15700.0
2013-05-14 12:55:00,93.29,93.35,93.27,93.35,30100.0,74.2451,74.2929,74.2292,74.2929,30100.0
2013-05-14 13:00:00,93.34,93.43,93.34,93.43,45800.0,74.2849,74.3565,74.2849,74.3565,45800.0
2013-05-14 13:05:00,93.43,93.46,93.41,93.43,47300.0,74.3565,74.3804,74.3406,74.3565,47300.0
2013-05-14 13:10:00,93.42,93.51,93.41,93.51,18800.0,74.3486,74.4202,74.3406,74.4202,18800.0
2013-05-14 13:15:00,93.5,93.62,93.5,93.61,17700.0,74.4122,74.5077,74.4122,74.4998,17700.0
2013-05-14 13:20:00,93.62,93.69,93.61,93.65,25700.0,74.5077,74.5634,74.4998,74.5316,25700.0
2013-05-14 13:25:00,93.65,93.68,93.63,93.67,14300.0,74.5316,74.5555,74.5157,74.5475,14300.0
2013-05-14 13:30:00,93.68,93.69,93.6,93.6,15800.0,74.5555,74.5634,74.4918,74.4918,15800.0
2013-05-14 13:35:00,93.62,93.63,93.58,93.59,12900.0,74.5077,74.5157,74.4759,74.4839,12900.0
2013-05-14 13:40:00,93.59,93.6,93.51,93.53,29000.0,74.4839,74.4918,74.4202,74.4361,29000.0
2013-05-14 13:45:00,93.53,93.54,93.43,93.47,28100.0,74.4361,74.4441,74.3565,74.3884,28100.0
2013-05-14 13:50:00,93.46,93.5,93.43,93.47,27500.0,74.3804,74.4122,74.3565,74.3884,27500.0
2013-05-14 13:55:00,93.48,93.49,93.44,93.49,14300.0,74.3963,74.4043,74.3645,74.4043,14300.0
2013-05-14 14:00:00,93.49,93.49,93.36,93.37,26000.0,74.4043,74.4043,74.3008,74.3088,26000.0
2013-05-14 14:05:00,93.36,93.49,93.35,93.45,24700.0,74.3008,74.4043,74.2929,74.3724,24700.0
2013-05-14 14:10:00,93.45,93.51,93.44,93.5,16400.0,74.3724,74.4202,74.3645,74.4122,16400.0
2013-05-14 14:15:00,93.51,93.52,93.46,93.5,30400.0,74.4202,74.4282,74.3804,74.4122,30400.0
2013-05-14 14:20:00,93.5,93.57,93.49,93.57,32500.0,74.4122,74.4679,74.4043,74.4679,32500.0
2013-05-14 14:25:00,93.56,93.64,93.56,93.62,33300.0,74.46,74.5237,74.46,74.5077,33300.0
2013-05-14 14:30:00,93.63,93.67,93.62,93.67,46200.0,74.5157,74.5475,74.5077,74.5475,46200.0
2013-05-14 14:35:00,93.67,93.67,93.58,93.62,45600.0,74.5475,74.5475,74.4759,74.5077,45600.0
2013-05-14 14:40:00,93.61,93.64,93.61,93.62,37700.0,74.4998,74.5237,74.4998,74.5077,37700.0
2013-05-14 14:45:00,93.63,93.63,93.51,93.53,157600.0,74.5157,74.5157,74.4202,74.4361,157600.0
2013-05-14 14:50:00,93.51,93.54,93.48,93.5,39300.0,74.4202,74.4441,74.3963,74.4122,39300.0
2013-05-14 14:55:00,93.51,93.53,93.44,93.44,33100.0,74.4202,74.4361,74.3645,74.3645,33100.0
2013-05-14 15:00:00,93.44,93.56,93.43,93.53,40400.0,74.3645,74.46,74.3565,74.4361,40400.0
2013-05-14 15:05:00,93.53,93.53,93.42,93.47,30000.0,74.4361,74.4361,74.3486,74.3884,30000.0
2013-05-14 15:10:00,93.47,93.55,93.46,93.55,34300.0,74.3884,74.452,74.3804,74.452,34300.0
2013-05-14 15:15:00,93.52,93.59,93.49,93.59,71500.0,74.4282,74.4839,74.4043,74.4839,71500.0
2013-05-14 15:20:00,93.59,93.59,93.56,93.58,32100.0,74.4839,74.4839,74.46,74.4759,32100.0
2013-05-14 15:25:00,93.57,93.7,93.57,93.7,50300.0,74.4679,74.5714,74.4679,74.5714,50300.0
2013-05-14 15:30:00,93.7,93.84,93.7,93.83,92400.0,74.5714,74.6828,74.5714,74.6749,92400.0
2013-05-14 15:35:00,93.84,93.88,93.81,93.83,75500.0,74.6828,74.7147,74.659,74.6749,75500.0
2013-05-14 15:40:00,93.84,93.88,93.78,93.87,79300.0,74.6828,74.7147,74.6351,74.7067,79300.0
2013-05-14 15:45:00,93.86,93.87,93.7,93.74,124400.0,74.6987,74.7067,74.5714,74.6032,124400.0
2013-05-14 15:50:00,93.75,93.76,93.64,93.65,136200.0,74.6112,74.6192,74.5237,74.5316,136200.0
2013-05-14 15:55:00,93.65,93.84,93.63,93.79,188100.0,74.5316,74.6828,74.5157,74.643,188100.0
2013-05-15 09:30:00,89.22,90.25,88.75,89.91,826500.0,71.006,71.8257,70.6319,71.5551,826500.0
2013-05-15 09:35:00,89.89,90.04,89.5,89.78,354900.0,71.5392,71.6586,71.2288,71.4517,354900.0
2013-05-15 09:40:00,89.79,89.97,89.5,89.7,392400.0,71.4596,71.6029,71.2288,71.388,392400.0
2013-05-15 09:45:00,89.69,90.2,89.51,89.82,284600.0,71.38,71.7859,71.2368,71.4835,284600.0
2013-05-15 09:50:00,89.81,90.15,89.65,90.0,260900.0,71.4755,71.7461,71.3482,71.6268,260900.0
2013-05-15 09:55:00,90.0,90.4,89.86,90.04,276300.0,71.6268,71.9451,71.5153,71.6586,276300.0
2013-05-15 10:00:00,90.06,90.6,90.04,90.34,254800.0,71.6745,72.1043,71.6586,71.8973,254800.0
2013-05-15 10:05:00,90.38,90.4,89.96,90.1,176700.0,71.9292,71.9451,71.5949,71.7063,176700.0
2013-05-15 10:10:00,90.09,90.2,89.75,89.86,381600.0,71.6984,71.7859,71.4278,71.5153,381600.0
2013-05-15 10:15:00,89.86,89.95,89.61,89.93,159400.0,71.5153,71.587,71.3164,71.571,159400.0
2013-05-15 10:20:00,89.94,90.0,89.72,89.99,125800.0,71.579,71.6268,71.4039,71.6188,125800.0
2013-05-15 10:25:00,89.99,89.99,89.77,89.92,99000.0,71.6188,71.6188,71.4437,71.5631,99000.0
2013-05-15 10:30:00,89.92,89.95,89.26,89.36,267400.0,71.5631,71.587,71.0378,71.1174,267400.0
2013-05-15 10:35:00,89.39,89.56,89.31,89.47,140500.0,71.1413,71.2766,71.0776,71.2049,140500.0
2013-05-15 10:40:00,89.48,89.73,89.28,89.3,149000.0,71.2129,71.4119,71.0537,71.0697,149000.0
2013-05-15 10:45:00,89.29,89.41,89.1,89.21,229200.0,71.0617,71.1572,70.9105,70.998,229200.0
2013-05-15 10:50:00,89.23,89.27,89.03,89.04,146400.0,71.0139,71.0458,70.8548,70.8627,146400.0
2013-05-15 10:55:00,89.05,89.1,88.83,88.9,221100.0,70.8707,70.9105,70.6956,70.7513,221100.0
2013-05-15 11:00:00,88.89,89.02,88.82,88.84,188000.0,70.7434,70.8468,70.6876,70.7036,188000.0
2013-05-15 11:05:00,88.82,88.9,88.56,88.85,269200.0,70.6876,70.7513,70.4807,70.7115,269200.0
2013-05-15 11:10:00,88.82,89.19,88.82,89.04,220500.0,70.6876,70.9821,70.6876,70.8627,220500.0
2013-05-15 11:15:00,89.06,89.29,89.05,89.2,211000.0,70.8786,71.0617,70.8707,70.9901,211000.0
2013-05-15 11:20:00,89.22,89.28,89.13,89.17,90000.0,71.006,71.0537,70.9344,70.9662,90000.0
2013-05-15 11:25:00,89.17,89.27,89.07,89.23,87300.0,70.9662,71.0458,70.8866,71.0139,87300.0
2013-05-15 11:30:00,89.22,89.27,89.19,89.24,45200.0,71.006,71.0458,70.9821,71.0219,45200.0
2013-05-15 11:35:00,89.24,89.66,89.24,89.59,144500.0,71.0219,71.3562,71.0219,71.3005,144500.0
2013-05-15 11:40:00,89.59,89.59,89.3,89.3,130800.0,71.3005,71.3005,71.0697,71.0697,130800.0
2013-05-15 11:45:00,89.3,89.31,89.1,89.12,63700.0,71.0697,71.0776,70.9105,70.9264,63700.0
2013-05-15 11:50:00,89.12,89.34,89.11,89.34,61100.0,70.9264,71.1015,70.9184,71.1015,61100.0
2013-05-15 11:55:00,89.34,89.64,89.33,89.56,63600.0,71.1015,71.3402,71.0935,71.2766,63600.0
2013-05-15 12:00:00,89.54,89.54,89.4,89.42,42700.0,71.2607,71.2607,71.1492,71.1652,42700.0
2013-05-15 12:05:00,89.43,89.7,89.36,89.55,63900.0,71.1731,71.388,71.1174,71.2686,63900.0
2013-05-15 12:10:00,89.52,89.68,89.47,89.65,55000.0,71.2447,71.3721,71.2049,71.3482,55000.0
2013-05-15 12:15:00,89.68,89.74,89.57,89.64,83500.0,71.3721,71.4198,71.2845,71.3402,83500.0
2013-05-15 12:20:00,89.63,89.65,89.38,89.49,74300.0,71.3323,71.3482,71.1333,71.2209,74300.0
2013-05-15 12:25:00,89.49,89.59,89.41,89.49,48800.0,71.2209,71.3005,71.1572,71.2209,48800.0
2013-05-15 12:30:00,89.51,89.64,89.5,89.56,131000.0,71.2368,71.3402,71.2288,71.2766,131000.0
2013-05-15 12:35:00,89.56,89.69,89.52,89.64,71000.0,71.2766,71.38,71.2447,71.3402,71000.0
2013-05-15 12:40:00,89.64,89.68,89.59,89.59,34500.0,71.3402,71.3721,71.3005,71.3005,34500.0
2013-05-15 12:45:00,89.59,89.61,89.5,89.5,55400.0,71.3005,71.3164,71.2288,71.2288,55400.0
2013-05-15 12:50:00,89.5,89.5,89.45,89.47,77000.0,71.2288,71.2288,71.189,71.2049,77000.0
2013-05-15 12:55:00,89.49,89.56,89.47,89.52,65100.0,71.2209,71.2766,71.2049,71.2447,65100.0
2013-05-15 13:00:00,89.52,89.62,89.48,89.62,74900.0,71.2447,71.3243,71.2129,71.3243,74900.0
2013-05-15 13:05:00,89.62,89.67,89.61,89.64,91100.0,71.3243,71.3641,71.3164,71.3402,91100.0
2013-05-15 13:10:00,89.63,89.65,89.47,89.5,67900.0,71.3323,71.3482,71.2049,71.2288,67900.0
2013-05-15 13:15:00,89.5,89.52,89.44,89.48,71400.0,71.2288,71.2447,71.1811,71.2129,71400.0
2013-05-15 13:20:00,89.47,89.6,89.43,89.47,144800.0,71.2049,71.3084,71.1731,71.2049,144800.0
2013-05-15 13:25:00,89.47,89.5,89.46,89.5,44100.0,71.2049,71.2288,71.197,71.2288,44100.0
2013-05-15 13:30:00,89.49,89.5,89.43,89.45,88200.0,71.2209,71.2288,71.1731,71.189,88200.0
2013-05-15 13:35:00,89.45,89.48,89.33,89.34,54700.0,71.189,71.2129,71.0935,71.1015,54700.0
2013-05-15 13:40:00,89.33,89.38,89.2,89.28,83100.0,71.0935,71.1333,70.9901,71.0537,83100.0
2013-05-15 13:45:00,89.29,89.45,89.28,89.4,57000.0,71.0617,71.189,71.0537,71.1492,57000.0
2013-05-15 13:50:00,89.42,89.49,89.39,89.48,63200.0,71.1652,71.2209,71.1413,71.2129,63200.0
2013-05-15 13:55:00,89.48,89.5,89.41,89.44,61500.0,71.2129,71.2288,71.1572,71.1811,61500.0
2013-05-15 14:00:00,89.43,89.48,89.37,89.38,48700.0,71.1731,71.2129,71.1254,71.1333,48700.0
2013-05-15 14:05:00,89.38,89.44,89.36,89.42,56700.0,71.1333,71.1811,71.1174,71.1652,56700.0
2013-05-15 14:10:00,89.42,89.45,89.38,89.42,60000.0,71.1652,71.189,71.1333,71.1652,60000.0
2013-05-15 14:15:00,89.4,89.43,89.3,89.34,45300.0,71.1492,71.1731,71.0697,71.1015,45300.0
2013-05-15 14:20:00,89.34,89.38,89.26,89.28,34800.0,71.1015,71.1333,71.0378,71.0537,34800.0
2013-05-15 14:25:00,89.27,89.3,89.22,89.29,48200.0,71.0458,71.0697,71.006,71.0617,48200.0
2013-05-15 14:30:00,89.28,89.3,89.19,89.21,140100.0,71.0537,71.0697,70.9821,70.998,140100.0
2013-05-15 14:35:00,89.21,89.25,89.2,89.23,71000.0,70.998,71.0299,70.9901,71.0139,71000.0
2013-05-15 14:40:00,89.21,89.25,89.04,89.06,103900.0,70.998,71.0299,70.8627,70.8786,103900.0
2013-05-15 14:45:00,89.07,89.4,89.01,89.38,87100.0,70.8866,71.1492,70.8389,71.1333,87100.0
2013-05-15 14:50:00,89.38,89.5,89.36,89.42,111800.0,71.1333,71.2288,71.1174,71.1652,111800.0
2013-05-15 14:55:00,89.42,89.5,89.35,89.47,71700.0,71.1652,71.2288,71.1094,71.2049,71700.0
2013-05-15 15:00:00,89.45,89.48,89.33,89.36,55700.0,71.189,71.2129,71.0935,71.1174,55700.0
2013-05-15 15:05:00,89.37,89.47,89.32,89.47,42400.0,71.1254,71.2049,71.0856,71.2049,42400.0
2013-05-15 15:10:00,89.47,89.48,89.33,89.38,99100.0,71.2049,71.2129,71.0935,71.1333,99100.0
2013-05-15 15:15:00,89.38,89.38,89.11,89.12,78600.0,71.1333,71.1333,70.9184,70.9264,78600.0
2013-05-15 15:20:00,89.13,89.23,89.12,89.13,72500.0,70.9344,71.0139,70.9264,70.9344,72500.0
2013-05-15 15:25:00,89.12,89.28,89.11,89.27,45700.0,70.9264,71.0537,70.9184,71.0458,45700.0
2013-05-15 15:30:00,89.28,89.4,89.27,89.4,76400.0,71.0537,71.1492,71.0458,71.1492,76400.0
2013-05-15 15:35:00,89.38,89.5,89.38,89.48,109900.0,71.1333,71.2288,71.1333,71.2129,109900.0
2013-05-15 15:40:00,89.47,89.51,89.4,89.4,144000.0,71.2049,71.2368,71.1492,71.1492,144000.0
2013-05-15 15:45:00,89.4,89.51,89.4,89.47,142300.0,71.1492,71.2368,71.1492,71.2049,142300.0
2013-05-15 15:50:00,89.48,89.49,89.43,89.48,170300.0,71.2129,71.2209,71.1731,71.2129,170300.0
2013-05-15 15:55:00,89.48,89.65,89.35,89.62,466700.0,71.2129,71.3482,71.1094,71.3243,466700.0
2013-05-16 09:30:00,89.36,89.55,89.06,89.42,162100.0,71.1174,71.2686,70.8786,71.1652,162100.0
2013-05-16 09:35:00,89.41,89.54,89.33,89.45,50800.0,71.1572,71.2607,71.0935,71.189,50800.0
2013-05-16 09:40:00,89.45,89.55,89.33,89.49,63900.0,71.189,71.2686,71.0935,71.2209,63900.0
2013-05-16 09:45:00,89.48,89.8,89.39,89.39,95600.0,71.2129,71.4676,71.1413,71.1413,95600.0
2013-05-16 09:50:00,89.38,89.5,89.31,89.44,74300.0,71.1333,71.2288,71.0776,71.1811,74300.0
2013-05-16 09:55:00,89.46,89.5,89.28,89.37,75300.0,71.197,71.2288,71.0537,71.1254,75300.0
2013-05-16 10:00:00,89.36,89.37,89.16,89.17,69200.0,71.1174,71.1254,70.9582,70.9662,69200.0
2013-05-16 10:05:00,89.17,89.37,89.15,89.17,49500.0,70.9662,71.1254,70.9503,70.9662,49500.0
2013-05-16 10:10:00,89.17,89.31,89.13,89.29,38500.0,70.9662,71.0776,70.9344,71.0617,38500.0
2013-05-16 10:15:00,89.31,89.39,89.23,89.26,67900.0,71.0776,71.1413,71.0139,71.0378,67900.0
2013-05-16 10:20:00,89.26,89.36,89.26,89.3,49100.0,71.0378,71.1174,71.0378,71.0697,49100.0
2013-05-16 10:25:00,89.29,89.33,89.25,89.28,29300.0,71.0617,71.0935,71.0299,71.0537,29300.0
2013-05-16 10:30:00,89.27,89.35,89.19,89.31,35600.0,71.0458,71.1094,70.9821,71.0776,35600.0
2013-05-16 10:35:00,89.3,89.41,89.3,89.36,51500.0,71.0697,71.1572,71.0697,71.1174,51500.0
2013-05-16 10:40:00,89.36,89.41,89.31,89.32,52900.0,71.1174,71.1572,71.0776,71.0856,52900.0
2013-05-16 10:45:00,89.35,89.38,89.25,89.26,31800.0,71.1094,71.1333,71.0299,71.0378,31800.0
2013-05-16 10:50:00,89.26,89.4,89.22,89.36,45100.0,71.0378,71.1492,71.006,71.1174,45100.0
2013-05-16 10:55:00,89.35,89.4,89.31,89.4,54700.0,71.1094,71.1492,71.0776,71.1492,54700.0
2013-05-16 11:00:00,89.4,90.22,89.39,90.18,222300.0,71.1492,71.8018,71.1413,71.77,222300.0
2013-05-16 11:05:00,90.22,90.33,89.94,90.01,185000.0,71.8018,71.8894,71.579,71.6347,185000.0
2013-05-16 11:10:00,90.0,90.18,89.95,90.02,76400.0,71.6268,71.77,71.587,71.6427,76400.0
2013-05-16 11:15:00,90.01,90.07,89.95,90.07,72100.0,71.6347,71.6825,71.587,71.6825,72100.0
2013-05-16 11:20:00,90.07,90.19,90.02,90.04,55200.0,71.6825,71.778,71.6427,71.6586,55200.0
2013-05-16 11:25:00,90.05,90.1,90.02,90.07,39100.0,71.6665,71.7063,71.6427,71.6825,39100.0
2013-05-16 11:30:00,90.07,90.09,90.01,90.05,50400.0,71.6825,71.6984,71.6347,71.6665,50400.0
2013-05-16 11:35:00,90.05,90.19,90.03,90.17,62100.0,71.6665,71.778,71.6506,71.762,62100.0
2013-05-16 11:40:00,90.15,90.15,90.04,90.07,22600.0,71.7461,71.7461,71.6586,71.6825,22600.0
2013-05-16 11:45:00,90.07,90.13,90.04,90.12,26600.0,71.6825,71.7302,71.6586,71.7223,26600.0
2013-05-16 11:50:00,90.12,90.25,90.07,90.2,44100.0,71.7223,71.8257,71.6825,71.7859,44100.0
2013-05-16 11:55:00,90.2,90.2,90.0,90.02,26600.0,71.7859,71.7859,71.6268,71.6427,26600.0
2013-05-16 12:00:00,90.04,90.1,90.03,90.08,21800.0,71.6586,71.7063,71.6506,71.6904,21800.0
2013-05-16 12:05:00,90.09,90.13,90.04,90.08,39900.0,71.6984,71.7302,71.6586,71.6904,39900.0
2013-05-16 12:10:00,90.08,90.08,90.0,90.01,32600.0,71.6904,71.6904,71.6268,71.6347,32600.0
2013-05-16 12:15:00,90.0,90.04,90.0,90.0,55000.0,71.6268,71.6586,71.6268,71.6268,55000.0
2013-05-16 12:20:00,90.0,90.07,90.0,90.0,34100.0,71.6268,71.6825,71.6268,71.6268,34100.0
2013-05-16 12:25:00,90.01,90.06,89.91,90.06,42000.0,71.6347,71.6745,71.5551,71.6745,42000.0
2013-05-16 12:30:00,90.06,90.06,89.97,89.98,42100.0,71.6745,71.6745,71.6029,71.6108,42100.0
2013-05-16 12:35:00,89.98,90.0,89.92,89.94,33600.0,71.6108,71.6268,71.5631,71.579,33600.0
2013-05-16 12:40:00,89.95,89.96,89.82,89.82,32000.0,71.587,71.5949,71.4835,71.4835,32000.0
2013-05-16 12:45:00,89.82,89.83,89.71,89.76,29300.0,71.4835,71.4915,71.396,71.4357,29300.0
2013-05-16 12:50:00,89.75,89.79,89.69,89.69,23200.0,71.4278,71.4596,71.38,71.38,23200.0
2013-05-16 12:55:00,89.68,89.79,89.68,89.75,72900.0,71.3721,71.4596,71.3721,71.4278,72900.0
2013-05-16 13:00:00,89.74,89.87,89.73,89.84,46300.0,71.4198,71.5233,71.4119,71.4994,46300.0
2013-05-16 13:05:00,89.86,89.95,89.84,89.95,20500.0,71.5153,71.587,71.4994,71.587,20500.0
2013-05-16 13:10:00,89.95,89.98,89.9,89.9,11900.0,71.587,71.6108,71.5472,71.5472,11900.0
2013-05-16 13:15:00,89.91,89.92,89.76,89.76,26200.0,71.5551,71.5631,71.4357,71.4357,26200.0
2013-05-16 13:20:00,89.77,89.95,89.77,89.93,36500.0,71.4437,71.587,71.4437,71.571,36500.0
2013-05-16 13:25:00,89.95,90.0,89.93,89.95,52400.0,71.587,71.6268,71.571,71.587,52400.0
2013-05-16 13:30:00,89.96,90.04,89.96,89.99,25400.0,71.5949,71.6586,71.5949,71.6188,25400.0
2013-05-16 13:35:00,89.99,90.0,89.89,89.97,23400.0,71.6188,71.6268,71.5392,71.6029,23400.0
2013-05-16 13:40:00,89.97,90.0,89.91,89.92,21800.0,71.6029,71.6268,71.5551,71.5631,21800.0
2013-05-16 13:45:00,89.92,89.93,89.79,89.92,32600.0,71.5631,71.571,71.4596,71.5631,32600.0
2013-05-16 13:50:00,89.92,89.97,89.89,89.92,24600.0,71.5631,71.6029,71.5392,71.5631,24600.0
2013-05-16 13:55:00,89.92,89.96,89.87,89.96,23100.0,71.5631,71.5949,71.5233,71.5949,23100.0
2013-05-16 14:00:00,89.96,90.05,89.95,90.04,21000.0,71.5949,71.6665,71.587,71.6586,21000.0
2013-05-16 14:05:00,90.05,90.1,90.04,90.09,19600.0,71.6665,71.7063,71.6586,71.6984,19600.0
2013-05-16 14:10:00,90.1,90.12,90.06,90.1,27800.0,71.7063,71.7223,71.6745,71.7063,27800.0
2013-05-16 14:15:00,90.07,90.12,90.06,90.06,18500.0,71.6825,71.7223,71.6745,71.6745,18500.0
2013-05-16 14:20:00,90.07,90.07,89.9,90.0,53300.0,71.6825,71.6825,71.5472,71.6268,53300.0
2013-05-16 14:25:00,90.0,90.0,89.91,89.97,29700.0,71.6268,71.6268,71.5551,71.6029,29700.0
2013-05-16 14:30:00,89.98,89.98,89.9,89.9,22300.0,71.6108,71.6108,71.5472,71.5472,22300.0
2013-05-16 14:35:00,89.92,89.92,89.8,89.81,28100.0,71.5631,71.5631,71.4676,71.4755,28100.0
2013-05-16 14:40:00,89.81,89.81,89.68,89.69,28500.0,71.4755,71.4755,71.3721,71.38,28500.0
2013-05-16 14:45:00,89.68,89.75,89.68,89.68,22600.0,71.3721,71.4278,71.3721,71.3721,22600.0
2013-05-16 14:50:00,89.7,89.7,89.49,89.5,34500.0,71.388,71.388,71.2209,71.2288,34500.0
2013-05-16 14:55:00,89.5,89.55,89.46,89.51,24100.0,71.2288,71.2686,71.197,71.2368,24100.0
2013-05-16 15:00:00,89.5,89.65,89.49,89.61,34000.0,71.2288,71.3482,71.2209,71.3164,34000.0
2013-05-16 15:05:00,89.62,89.66,89.54,89.62,52800.0,71.3243,71.3562,71.2607,71.3243,52800.0
2013-05-16 15:10:00,89.63,89.7,89.52,89.52,35800.0,71.3323,71.388,71.2447,71.2447,35800.0
2013-05-16 15:15:00,89.53,89.53,89.4,89.44,89600.0,71.2527,71.2527,71.1492,71.1811,89600.0
2013-05-16 15:20:00,89.45,89.48,89.36,89.38,42200.0,71.189,71.2129,71.1174,71.1333,42200.0
2013-05-16 15:25:00,89.36,89.42,89.32,89.4,35400.0,71.1174,71.1652,71.0856,71.1492,35400.0
2013-05-16 15:30:00,89.4,89.4,89.3,89.38,52300.0,71.1492,71.1492,71.0697,71.1333,52300.0
2013-05-16 15:35:00,89.38,89.39,89.11,89.12,79100.0,71.1333,71.1413,70.9184,70.9264,79100.0
2013-05-16 15:40:00,89.12,89.24,89.1,89.21,58300.0,70.9264,71.0219,70.9105,70.998,58300.0
2013-05-16 15:45:00,89.23,89.29,89.17,89.27,66600.0,71.0139,71.0617,70.9662,71.0458,66600.0
2013-05-16 15:50:00,89.26,89.26,89.16,89.18,76400.0,71.0378,71.0378,70.9582,70.9742,76400.0
2013-05-16 15:55:00,89.18,89.42,89.18,89.4,135800.0,70.9742,71.1652,70.9742,71.1492,135800.0
2013-05-17 09:30:00,88.59,88.77,88.25,88.36,424200.0,70.5046,70.6479,70.234,70.3216,424200.0
2013-05-17 09:35:00,88.3,88.45,88.01,88.01,169600.0,70.2738,70.3932,70.043,70.043,169600.0
2013-05-17 09:40:00,88.01,88.28,87.96,87.98,131700.0,70.043,70.2579,70.0032,70.0191,131700.0
2013-05-17 09:45:00,88.0,88.08,87.8,88.02,162500.0,70.035,70.0987,69.8759,70.051,162500.0
2013-05-17 09:50:00,88.0,88.13,87.86,87.96,108600.0,70.035,70.1385,69.9236,70.0032,108600.0
2013-05-17 09:55:00,87.98,88.06,87.67,87.96,144200.0,70.0191,70.0828,69.7724,70.0032,144200.0
2013-05-17 10:00:00,87.96,88.25,87.93,88.11,88300.0,70.0032,70.234,69.9793,70.1226,88300.0
2013-05-17 10:05:00,88.1,88.12,88.0,88.06,51300.0,70.1146,70.1305,70.035,70.0828,51300.0
2013-05-17 10:10:00,88.07,88.2,87.99,88.2,68900.0,70.0908,70.1942,70.0271,70.1942,68900.0
2013-05-17 10:15:00,88.2,88.23,88.0,88.03,79100.0,70.1942,70.2181,70.035,70.0589,79100.0
2013-05-17 10:20:00,88.03,88.06,87.72,87.74,132900.0,70.0589,70.0828,69.8122,69.8281,132900.0
2013-05-17 10:25:00,87.74,87.74,87.51,87.62,142700.0,69.8281,69.8281,69.6451,69.7326,142700.0
2013-05-17 10:30:00,87.61,87.66,87.33,87.33,190100.0,69.7247,69.7645,69.5018,69.5018,190100.0
2013-05-17 10:35:00,87.32,87.4,87.1,87.13,234700.0,69.4939,69.5575,69.3188,69.3427,234700.0
2013-05-17 10:40:00,87.12,87.33,86.93,87.29,183300.0,69.3347,69.5018,69.1835,69.47,183300.0
2013-05-17 10:45:00,87.31,87.31,87.22,87.3,74300.0,69.4859,69.4859,69.4143,69.4779,74300.0
2013-05-17 10:50:00,87.28,87.31,86.95,86.95,69500.0,69.462,69.4859,69.1994,69.1994,69500.0
2013-05-17 10:55:00,86.95,87.04,86.91,87.01,92800.0,69.1994,69.271,69.1676,69.2472,92800.0
2013-05-17 11:00:00,87.01,87.04,86.9,86.98,106000.0,69.2472,69.271,69.1596,69.2233,106000.0
2013-05-17 11:05:00,86.98,87.01,86.92,86.94,165700.0,69.2233,69.2472,69.1755,69.1914,165700.0
2013-05-17 11:10:00,86.93,86.98,86.85,86.89,138600.0,69.1835,69.2233,69.1198,69.1516,138600.0
2013-05-17 11:15:00,86.89,87.01,86.89,86.94,74500.0,69.1516,69.2472,69.1516,69.1914,74500.0
2013-05-17 11:20:00,86.94,86.99,86.91,86.98,57500.0,69.1914,69.2312,69.1676,69.2233,57500.0
2013-05-17 11:25:00,86.98,87.11,86.96,86.98,105500.0,69.2233,69.3267,69.2074,69.2233,105500.0
2013-05-17 11:30:00,86.99,87.14,86.98,87.14,59000.0,69.2312,69.3506,69.2233,69.3506,59000.0
2013-05-17 11:35:00,87.14,87.26,87.12,87.25,54500.0,69.3506,69.4461,69.3347,69.4382,54500.0
2013-05-17 11:40:00,87.25,87.26,87.05,87.07,74300.0,69.4382,69.4461,69.279,69.2949,74300.0
2013-05-17 11:45:00,87.07,87.07,87.0,87.01,67600.0,69.2949,69.2949,69.2392,69.2472,67600.0
2013-05-17 11:50:00,87.04,87.28,87.02,87.27,66700.0,69.271,69.462,69.2551,69.4541,66700.0
2013-05-17 11:55:00,87.26,87.35,87.26,87.31,52100.0,69.4461,69.5177,69.4461,69.4859,52100.0
2013-05-17 12:00:00,87.3,87.35,87.21,87.34,40400.0,69.4779,69.5177,69.4063,69.5098,40400.0
2013-05-17 12:05:00,87.34,87.5,87.32,87.48,65500.0,69.5098,69.6371,69.4939,69.6212,65500.0
2013-05-17 12:10:00,87.49,87.63,87.48,87.58,51000.0,69.6292,69.7406,69.6212,69.7008,51000.0
2013-05-17 12:15:00,87.59,87.65,87.57,87.61,36900.0,69.7087,69.7565,69.6928,69.7247,36900.0
2013-05-17 12:20:00,87.62,87.63,87.39,87.45,42200.0,69.7326,69.7406,69.5496,69.5973,42200.0
2013-05-17 12:25:00,87.42,87.56,87.41,87.44,16800.0,69.5735,69.6849,69.5655,69.5894,16800.0
2013-05-17 12:30:00,87.43,87.5,87.42,87.47,18400.0,69.5814,69.6371,69.5735,69.6132,18400.0
2013-05-17 12:35:00,87.45,87.48,87.38,87.4,37800.0,69.5973,69.6212,69.5416,69.5575,37800.0
2013-05-17 12:40:00,87.39,87.48,87.36,87.48,21100.0,69.5496,69.6212,69.5257,69.6212,21100.0
2013-05-17 12:45:00,87.46,87.5,87.39,87.49,18100.0,69.6053,69.6371,69.5496,69.6292,18100.0
2013-05-17 12:50:00,87.47,87.49,87.42,87.42,21800.0,69.6132,69.6292,69.5735,69.5735,21800.0
2013-05-17 12:55:00,87.45,87.45,87.23,87.24,35500.0,69.5973,69.5973,69.4222,69.4302,35500.0
2013-05-17 13:00:00,87.24,87.25,87.14,87.14,29900.0,69.4302,69.4382,69.3506,69.3506,29900.0
2013-05-17 13:05:00,87.14,87.18,87.08,87.17,34300.0,69.3506,69.3824,69.3029,69.3745,34300.0
2013-05-17 13:10:00,87.18,87.2,87.11,87.15,35400.0,69.3824,69.3984,69.3267,69.3586,35400.0
2013-05-17 13:15:00,87.15,87.15,87.07,87.1,48300.0,69.3586,69.3586,69.2949,69.3188,48300.0
2013-05-17 13:20:00,87.1,87.1,87.0,87.08,48000.0,69.3188,69.3188,69.2392,69.3029,48000.0
2013-05-17 13:25:00,87.08,87.1,87.03,87.06,21500.0,69.3029,69.3188,69.2631,69.2869,21500.0
2013-05-17 13:30:00,87.06,87.1,87.05,87.07,21600.0,69.2869,69.3188,69.279,69.2949,21600.0
2013-05-17 13:35:00,87.07,87.11,87.06,87.09,24300.0,69.2949,69.3267,69.2869,69.3108,24300.0
2013-05-17 13:40:00,87.08,87.08,87.02,87.03,32200.0,69.3029,69.3029,69.2551,69.2631,32200.0
2013-05-17 13:45:00,87.03,87.04,86.95,86.96,57200.0,69.2631,69.271,69.1994,69.2074,57200.0
2013-05-17 13:50:00,86.98,87.0,86.92,86.95,52700.0,69.2233,69.2392,69.1755,69.1994,52700.0
2013-05-17 13:55:00,86.95,87.05,86.95,86.98,49900.0,69.1994,69.279,69.1994,69.2233,49900.0
2013-05-17 14:00:00,86.97,86.99,86.92,86.95,42700.0,69.2153,69.2312,69.1755,69.1994,42700.0
2013-05-17 14:05:00,86.94,86.97,86.88,86.88,54200.0,69.1914,69.2153,69.1437,69.1437,54200.0
2013-05-17 14:10:00,86.89,86.96,86.88,86.9,31800.0,69.1516,69.2074,69.1437,69.1596,31800.0
2013-05-17 14:15:00,86.88,86.94,86.86,86.89,52800.0,69.1437,69.1914,69.1278,69.1516,52800.0
2013-05-17 14:20:00,86.9,86.91,86.85,86.88,42900.0,69.1596,69.1676,69.1198,69.1437,42900.0
2013-05-17 14:25:00,86.9,86.93,86.86,86.89,34700.0,69.1596,69.1835,69.1278,69.1516,34700.0
2013-05-17 14:30:00,86.89,86.98,86.88,86.94,49500.0,69.1516,69.2233,69.1437,69.1914,49500.0
2013-05-17 14:35:00,86.93,86.95,86.85,86.88,70000.0,69.1835,69.1994,69.1198,69.1437,70000.0
2013-05-17 14:40:00,86.89,86.9,86.8,86.88,74500.0,69.1516,69.1596,69.08,69.1437,74500.0
2013-05-17 14:45:00,86.88,87.03,86.87,86.88,71100.0,69.1437,69.2631,69.1357,69.1437,71100.0
2013-05-17 14:50:00,86.91,86.94,86.81,86.84,34000.0,69.1676,69.1914,69.088,69.1119,34000.0
2013-05-17 14:55:00,86.86,86.99,86.85,86.97,41200.0,69.1278,69.2312,69.1198,69.2153,41200.0
2013-05-17 15:00:00,86.97,87.06,86.96,86.98,87800.0,69.2153,69.2869,69.2074,69.2233,87800.0
2013-05-17 15:05:00,86.99,87.09,86.99,87.09,40100.0,69.2312,69.3108,69.2312,69.3108,40100.0
2013-05-17 15:10:00,87.09,87.12,87.02,87.05,76000.0,69.3108,69.3347,69.2551,69.279,76000.0
2013-05-17 15:15:00,87.06,87.1,86.92,86.93,81200.0,69.2869,69.3188,69.1755,69.1835,81200.0
2013-05-17 15:20:00,86.92,86.93,86.81,86.84,81200.0,69.1755,69.1835,69.088,69.1119,81200.0
2013-05-17 15:25:00,86.85,86.95,86.78,86.94,58200.0,69.1198,69.1994,69.0641,69.1914,58200.0
2013-05-17 15:30:00,86.94,87.03,86.86,86.87,96400.0,69.1914,69.2631,69.1278,69.1357,96400.0
2013-05-17 15:35:00,86.86,86.9,86.76,86.77,91700.0,69.1278,69.1596,69.0482,69.0561,91700.0
2013-05-17 15:40:00,86.76,86.77,86.53,86.57,190700.0,69.0482,69.0561,68.8651,68.897,190700.0
2013-05-17 15:45:00,86.57,86.71,86.56,86.71,168700.0,68.897,69.0084,68.889,69.0084,168700.0
2013-05-17 15:50:00,86.71,86.88,86.7,86.87,266300.0,69.0084,69.1437,69.0004,69.1357,266300.0
2013-05-17 15:55:00,86.87,86.99,86.76,86.98,435200.0,69.1357,69.2312,69.0482,69.2233,435200.0
2013-05-20 09:30:00,86.98,87.28,86.75,87.22,225900.0,69.2233,69.462,69.0402,69.4143,225900.0
2013-05-20 09:35:00,87.27,87.5,87.02,87.43,145500.0,69.4541,69.6371,69.2551,69.5814,145500.0
2013-05-20 09:40:00,87.42,87.46,87.11,87.16,75700.0,69.5735,69.6053,69.3267,69.3665,75700.0
2013-05-20 09:45:00,87.17,87.2,86.83,86.9,92300.0,69.3745,69.3984,69.1039,69.1596,92300.0
2013-05-20 09:50:00,86.91,87.15,86.83,87.1,57000.0,69.1676,69.3586,69.1039,69.3188,57000.0
2013-05-20 09:55:00,87.12,87.31,87.08,87.15,51600.0,69.3347,69.4859,69.3029,69.3586,51600.0
2013-05-20 10:00:00,87.15,87.29,87.15,87.28,44500.0,69.3586,69.47,69.3586,69.462,44500.0
2013-05-20 10:05:00,87.27,87.69,87.27,87.67,138100.0,69.4541,69.7883,69.4541,69.7724,138100.0
2013-05-20 10:10:00,87.68,87.92,87.57,87.92,104800.0,69.7804,69.9714,69.6928,69.9714,104800.0
2013-05-20 10:15:00,87.91,87.95,87.62,87.73,69200.0,69.9634,69.9953,69.7326,69.8202,69200.0
2013-05-20 10:20:00,87.71,87.74,87.53,87.57,34000.0,69.8042,69.8281,69.661,69.6928,34000.0
2013-05-20 10:25:00,87.58,87.66,87.53,87.55,31100.0,69.7008,69.7645,69.661,69.6769,31100.0
2013-05-20 10:30:00,87.55,87.69,87.54,87.6,24400.0,69.6769,69.7883,69.669,69.7167,24400.0
2013-05-20 10:35:00,87.61,87.66,87.51,87.66,27600.0,69.7247,69.7645,69.6451,69.7645,27600.0
2013-05-20 10:40:00,87.66,87.82,87.63,87.82,44100.0,69.7645,69.8918,69.7406,69.8918,44100.0
2013-05-20 10:45:00,87.8,87.84,87.75,87.78,30900.0,69.8759,69.9077,69.8361,69.86,30900.0
2013-05-20 10:50:00,87.79,87.84,87.66,87.66,25400.0,69.8679,69.9077,69.7645,69.7645,25400.0
2013-05-20 10:55:00,87.65,87.79,87.62,87.79,49800.0,69.7565,69.8679,69.7326,69.8679,49800.0
2013-05-20 11:00:00,87.79,87.86,87.73,87.76,58600.0,69.8679,69.9236,69.8202,69.844,58600.0
2013-05-20 11:05:00,87.75,87.81,87.68,87.81,34300.0,69.8361,69.8838,69.7804,69.8838,34300.0
2013-05-20 11:10:00,87.82,87.89,87.75,87.77,27700.0,69.8918,69.9475,69.8361,69.852,27700.0
2013-05-20 11:15:00,87.76,87.84,87.71,87.74,50000.0,69.844,69.9077,69.8042,69.8281,50000.0
2013-05-20 11:20:00,87.75,87.76,87.65,87.66,27300.0,69.8361,69.844,69.7565,69.7645,27300.0
2013-05-20 11:25:00,87.67,87.69,87.63,87.69,31600.0,69.7724,69.7883,69.7406,69.7883,31600.0
2013-05-20 11:30:00,87.69,87.84,87.65,87.82,63000.0,69.7883,69.9077,69.7565,69.8918,63000.0
2013-05-20 11:35:00,87.81,87.9,87.81,87.88,32500.0,69.8838,69.9555,69.8838,69.9395,32500.0
2013-05-20 11:40:00,87.88,87.89,87.77,87.79,25100.0,69.9395,69.9475,69.852,69.8679,25100.0
2013-05-20 11:45:00,87.78,87.9,87.77,87.86,43800.0,69.86,69.9555,69.852,69.9236,43800.0
2013-05-20 11:50:00,87.88,87.99,87.87,87.97,48100.0,69.9395,70.0271,69.9316,70.0112,48100.0
2013-05-20 11:55:00,87.98,88.12,87.97,88.12,41400.0,70.0191,70.1305,70.0112,70.1305,41400.0
2013-05-20 12:00:00,88.12,88.15,88.09,88.12,22500.0,70.1305,70.1544,70.1067,70.1305,22500.0
2013-05-20 12:05:00,88.12,88.12,88.08,88.11,18500.0,70.1305,70.1305,70.0987,70.1226,18500.0
2013-05-20 12:10:00,88.12,88.12,88.05,88.07,19900.0,70.1305,70.1305,70.0748,70.0908,19900.0
2013-05-20 12:15:00,88.06,88.1,87.95,87.96,29900.0,70.0828,70.1146,69.9953,70.0032,29900.0
2013-05-20 12:20:00,87.97,87.99,87.95,87.98,16500.0,70.0112,70.0271,69.9953,70.0191,16500.0
2013-05-20 12:25:00,87.97,87.97,87.74,87.74,45400.0,70.0112,70.0112,69.8281,69.8281,45400.0
2013-05-20 12:30:00,87.75,87.76,87.72,87.75,23200.0,69.8361,69.844,69.8122,69.8361,23200.0
2013-05-20 12:35:00,87.75,87.8,87.73,87.8,51800.0,69.8361,69.8759,69.8202,69.8759,51800.0
2013-05-20 12:40:00,87.8,87.84,87.77,87.81,29500.0,69.8759,69.9077,69.852,69.8838,29500.0
2013-05-20 12:45:00,87.83,87.83,87.75,87.78,17700.0,69.8998,69.8998,69.8361,69.86,17700.0
2013-05-20 12:50:00,87.79,87.82,87.78,87.82,32400.0,69.8679,69.8918,69.86,69.8918,32400.0
2013-05-20 12:55:00,87.83,87.85,87.78,87.84,27400.0,69.8998,69.9157,69.86,69.9077,27400.0
2013-05-20 13:00:00,87.84,87.85,87.8,87.8,26200.0,69.9077,69.9157,69.8759,69.8759,26200.0
2013-05-20 13:05:00,87.81,87.85,87.79,87.79,17300.0,69.8838,69.9157,69.8679,69.8679,17300.0
2013-05-20 13:10:00,87.79,87.81,87.77,87.81,20000.0,69.8679,69.8838,69.852,69.8838,20000.0
2013-05-20 13:15:00,87.8,87.84,87.75,87.76,30800.0,69.8759,69.9077,69.8361,69.844,30800.0
2013-05-20 13:20:00,87.74,87.79,87.66,87.75,33600.0,69.8281,69.8679,69.7645,69.8361,33600.0
2013-05-20 13:25:00,87.74,87.81,87.69,87.8,27300.0,69.8281,69.8838,69.7883,69.8759,27300.0
2013-05-20 13:30:00,87.81,87.84,87.79,87.84,23700.0,69.8838,69.9077,69.8679,69.9077,23700.0
2013-05-20 13:35:00,87.84,87.87,87.79,87.8,22000.0,69.9077,69.9316,69.8679,69.8759,22000.0
2013-05-20 13:40:00,87.81,87.82,87.65,87.7,56200.0,69.8838,69.8918,69.7565,69.7963,56200.0
2013-05-20 13:45:00,87.71,87.81,87.61,87.75,44100.0,69.8042,69.8838,69.7247,69.8361,44100.0
2013-05-20 13:50:00,87.75,87.84,87.7,87.84,25800.0,69.8361,69.9077,69.7963,69.9077,25800.0
2013-05-20 13:55:00,87.83,87.89,87.8,87.81,12400.0,69.8998,69.9475,69.8759,69.8838,12400.0
2013-05-20 14:00:00,87.81,87.81,87.7,87.79,29800.0,69.8838,69.8838,69.7963,69.8679,29800.0
2013-05-20 14:05:00,87.78,87.91,87.77,87.88,33000.0,69.86,69.9634,69.852,69.9395,33000.0
2013-05-20 14:10:00,87.87,87.87,87.8,87.87,15900.0,69.9316,69.9316,69.8759,69.9316,15900.0
2013-05-20 14:15:00,87.89,87.98,87.89,87.98,22300.0,69.9475,70.0191,69.9475,70.0191,22300.0
2013-05-20 14:20:00,87.98,88.14,87.98,88.09,34900.0,70.0191,70.1465,70.0191,70.1067,34900.0
2013-05-20 14:25:00,88.1,88.1,88.02,88.02,14400.0,70.1146,70.1146,70.051,70.051,14400.0
2013-05-20 14:30:00,88.04,88.06,88.01,88.01,16700.0,70.0669,70.0828,70.043,70.043,16700.0
2013-05-20 14:35:00,88.01,88.07,87.99,88.06,45400.0,70.043,70.0908,70.0271,70.0828,45400.0
2013-05-20 14:40:00,88.07,88.08,88.01,88.03,22900.0,70.0908,70.0987,70.043,70.0589,22900.0
2013-05-20 14:45:00,88.02,88.11,87.98,88.1,24500.0,70.051,70.1226,70.0191,70.1146,24500.0
2013-05-20 14:50:00,88.11,88.2,88.11,88.16,35200.0,70.1226,70.1942,70.1226,70.1624,35200.0
2013-05-20 14:55:00,88.16,88.16,87.99,88.01,32300.0,70.1624,70.1624,70.0271,70.043,32300.0
2013-05-20 15:00:00,88.01,88.07,87.96,88.07,49500.0,70.043,70.0908,70.0032,70.0908,49500.0
2013-05-20 15:05:00,88.07,88.21,88.03,88.2,66100.0,70.0908,70.2022,70.0589,70.1942,66100.0
2013-05-20 15:10:00,88.21,88.39,88.2,88.36,69400.0,70.2022,70.3454,70.1942,70.3216,69400.0
2013-05-20 15:15:00,88.36,88.42,88.35,88.38,77200.0,70.3216,70.3693,70.3136,70.3375,77200.0
2013-05-20 15:20:00,88.38,88.38,88.24,88.24,55200.0,70.3375,70.3375,70.2261,70.2261,55200.0
2013-05-20 15:25:00,88.24,88.31,88.19,88.23,43800.0,70.2261,70.2818,70.1863,70.2181,43800.0
2013-05-20 15:30:00,88.23,88.26,88.19,88.19,50800.0,70.2181,70.242,70.1863,70.1863,50800.0
2013-05-20 15:35:00,88.2,88.22,88.08,88.11,70400.0,70.1942,70.2101,70.0987,70.1226,70400.0
2013-05-20 15:40:00,88.12,88.22,88.12,88.17,78700.0,70.1305,70.2101,70.1305,70.1703,78700.0
2013-05-20 15:45:00,88.14,88.16,88.01,88.03,78400.0,70.1465,70.1624,70.043,70.0589,78400.0
2013-05-20 15:50:00,88.03,88.03,87.97,87.99,123600.0,70.0589,70.0589,70.0112,70.0271,123600.0
2013-05-20 15:55:00,87.99,88.06,87.87,88.05,273700.0,70.0271,70.0828,69.9316,70.0748,273700.0
2013-05-21 09:30:00,87.89,88.25,87.81,88.11,203500.0,69.9475,70.234,69.8838,70.1226,203500.0
2013-05-21 09:35:00,88.08,88.1,87.65,87.72,88600.0,70.0987,70.1146,69.7565,69.8122,88600.0
2013-05-21 09:40:00,87.72,87.83,87.56,87.6,86300.0,69.8122,69.8998,69.6849,69.7167,86300.0
2013-05-21 09:45:00,87.62,87.63,87.2,87.29,148600.0,69.7326,69.7406,69.3984,69.47,148600.0
2013-05-21 09:50:00,87.29,87.52,87.29,87.42,80100.0,69.47,69.653,69.47,69.5735,80100.0
2013-05-21 09:55:00,87.38,87.46,87.3,87.32,67000.0,69.5416,69.6053,69.4779,69.4939,67000.0
2013-05-21 10:00:00,87.33,87.4,87.25,87.34,101100.0,69.5018,69.5575,69.4382,69.5098,101100.0
2013-05-21 10:05:00,87.35,87.51,87.34,87.44,74600.0,69.5177,69.6451,69.5098,69.5894,74600.0
2013-05-21 10:10:00,87.44,87.51,87.34,87.5,43900.0,69.5894,69.6451,69.5098,69.6371,43900.0
2013-05-21 10:15:00,87.5,87.51,87.4,87.51,38600.0,69.6371,69.6451,69.5575,69.6451,38600.0
2013-05-21 10:20:00,87.51,87.64,87.5,87.51,40500.0,69.6451,69.7485,69.6371,69.6451,40500.0
2013-05-21 10:25:00,87.54,87.54,87.36,87.36,77700.0,69.669,69.669,69.5257,69.5257,77700.0
2013-05-21 10:30:00,87.38,87.47,87.38,87.46,49500.0,69.5416,69.6132,69.5416,69.6053,49500.0
2013-05-21 10:35:00,87.46,87.52,87.42,87.51,36400.0,69.6053,69.653,69.5735,69.6451,36400.0
2013-05-21 10:40:00,87.5,87.54,87.4,87.53,31200.0,69.6371,69.669,69.5575,69.661,31200.0
2013-05-21 10:45:00,87.53,87.61,87.51,87.6,20400.0,69.661,69.7247,69.6451,69.7167,20400.0
2013-05-21 10:50:00,87.6,87.62,87.59,87.6,28100.0,69.7167,69.7326,69.7087,69.7167,28100.0
2013-05-21 10:55:00,87.6,87.67,87.59,87.63,31400.0,69.7167,69.7724,69.7087,69.7406,31400.0
2013-05-21 11:00:00,87.62,87.75,87.62,87.73,119300.0,69.7326,69.8361,69.7326,69.8202,119300.0
2013-05-21 11:05:00,87.73,87.74,87.65,87.69,37500.0,69.8202,69.8281,69.7565,69.7883,37500.0
2013-05-21 11:10:00,87.69,87.73,87.65,87.73,86000.0,69.7883,69.8202,69.7565,69.8202,86000.0
2013-05-21 11:15:00,87.72,87.77,87.67,87.67,48500.0,69.8122,69.852,69.7724,69.7724,48500.0
2013-05-21 11:20:00,87.67,87.69,87.57,87.59,32300.0,69.7724,69.7883,69.6928,69.7087,32300.0
2013-05-21 11:25:00,87.59,87.61,87.5,87.55,48900.0,69.7087,69.7247,69.6371,69.6769,48900.0
2013-05-21 11:30:00,87.54,87.65,87.54,87.62,59500.0,69.669,69.7565,69.669,69.7326,59500.0
2013-05-21 11:35:00,87.62,87.63,87.59,87.62,24200.0,69.7326,69.7406,69.7087,69.7326,24200.0
2013-05-21 11:40:00,87.62,87.65,87.57,87.58,25000.0,69.7326,69.7565,69.6928,69.7008,25000.0
2013-05-21 11:45:00,87.58,87.7,87.58,87.69,30800.0,69.7008,69.7963,69.7008,69.7883,30800.0
2013-05-21 11:50:00,87.68,87.76,87.68,87.74,14900.0,69.7804,69.844,69.7804,69.8281,14900.0
2013-05-21 11:55:00,87.75,87.75,87.66,87.69,9500.0,69.8361,69.8361,69.7645,69.7883,9500.0
2013-05-21 12:00:00,87.69,87.73,87.67,87.7,16100.0,69.7883,69.8202,69.7724,69.7963,16100.0
2013-05-21 12:05:00,87.7,87.7,87.64,87.66,22100.0,69.7963,69.7963,69.7485,69.7645,22100.0
2013-05-21 12:10:00,87.67,87.74,87.67,87.7,24200.0,69.7724,69.8281,69.7724,69.7963,24200.0
2013-05-21 12:15:00,87.69,87.75,87.67,87.73,17200.0,69.7883,69.8361,69.7724,69.8202,17200.0
2013-05-21 12:20:00,87.73,87.74,87.67,87.72,20100.0,69.8202,69.8281,69.7724,69.8122,20100.0
2013-05-21 12:25:00,87.73,87.75,87.62,87.67,47700.0,69.8202,69.8361,69.7326,69.7724,47700.0
2013-05-21 12:30:00,87.67,87.73,87.65,87.72,23300.0,69.7724,69.8202,69.7565,69.8122,23300.0
2013-05-21 12:35:00,87.72,87.76,87.69,87.69,29900.0,69.8122,69.844,69.7883,69.7883,29900.0
2013-05-21 12:40:00,87.69,87.76,87.68,87.73,18200.0,69.7883,69.844,69.7804,69.8202,18200.0
2013-05-21 12:45:00,87.73,87.74,87.65,87.66,20700.0,69.8202,69.8281,69.7565,69.7645,20700.0
2013-05-21 12:50:00,87.66,87.66,87.61,87.63,18200.0,69.7645,69.7645,69.7247,69.7406,18200.0
2013-05-21 12:55:00,87.62,87.73,87.62,87.71,21400.0,69.7326,69.8202,69.7326,69.8042,21400.0
2013-05-21 13:00:00,87.72,87.85,87.71,87.85,24400.0,69.8122,69.9157,69.8042,69.9157,24400.0
2013-05-21 13:05:00,87.85,88.07,87.83,87.96,67200.0,69.9157,70.0908,69.8998,70.0032,67200.0
2013-05-21 13:10:00,87.97,88.05,87.95,87.96,37200.0,70.0112,70.0748,69.9953,70.0032,37200.0
2013-05-21 13:15:00,87.95,88.04,87.95,88.04,21200.0,69.9953,70.0669,69.9953,70.0669,21200.0
2013-05-21 13:20:00,88.02,88.05,87.99,88.01,15600.0,70.051,70.0748,70.0271,70.043,15600.0
2013-05-21 13:25:00,88.0,88.09,88.0,88.05,32400.0,70.035,70.1067,70.035,70.0748,32400.0
2013-05-21 13:30:00,88.05,88.07,88.02,88.03,16700.0,70.0748,70.0908,70.051,70.0589,16700.0
2013-05-21 13:35:00,88.05,88.05,88.01,88.02,17300.0,70.0748,70.0748,70.043,70.051,17300.0
2013-05-21 13:40:00,88.01,88.04,88.01,88.02,14400.0,70.043,70.0669,70.043,70.051,14400.0
2013-05-21 13:45:00,88.02,88.03,88.0,88.01,17200.0,70.051,70.0589,70.035,70.043,17200.0
2013-05-21 13:50:00,88.0,88.06,87.93,87.93,28000.0,70.035,70.0828,69.9793,69.9793,28000.0
2013-05-21 13:55:00,87.93,87.99,87.92,87.97,29200.0,69.9793,70.0271,69.9714,70.0112,29200.0
2013-05-21 14:00:00,87.96,88.0,87.94,87.96,19900.0,70.0032,70.035,69.9873,70.0032,19900.0
2013-05-21 14:05:00,87.96,88.0,87.94,87.99,22100.0,70.0032,70.035,69.9873,70.0271,22100.0
2013-05-21 14:10:00,88.0,88.03,87.99,88.0,15400.0,70.035,70.0589,70.0271,70.035,15400.0
2013-05-21 14:15:00,88.01,88.05,87.98,88.0,31500.0,70.043,70.0748,70.0191,70.035,31500.0
2013-05-21 14:20:00,88.03,88.03,87.92,87.94,23200.0,70.0589,70.0589,69.9714,69.9873,23200.0
2013-05-21 14:25:00,87.96,88.03,87.96,87.97,24900.0,70.0032,70.0589,70.0032,70.0112,24900.0
2013-05-21 14:30:00,87.98,88.01,87.89,88.01,17600.0,70.0191,70.043,69.9475,70.043,17600.0
2013-05-21 14:35:00,88.02,88.07,88.01,88.02,17800.0,70.051,70.0908,70.043,70.051,17800.0
2013-05-21 14:40:00,88.02,88.04,87.92,87.93,24700.0,70.051,70.0669,69.9714,69.9793,24700.0
2013-05-21 14:45:00,87.92,87.94,87.84,87.94,17200.0,69.9714,69.9873,69.9077,69.9873,17200.0
2013-05-21 14:50:00,87.92,87.95,87.88,87.92,35400.0,69.9714,69.9953,69.9395,69.9714,35400.0
2013-05-21 14:55:00,87.91,87.96,87.89,87.95,21900.0,69.9634,70.0032,69.9475,69.9953,21900.0
2013-05-21 15:00:00,87.95,88.0,87.94,87.98,20000.0,69.9953,70.035,69.9873,70.0191,20000.0
2013-05-21 15:05:00,87.98,88.0,87.9,87.96,47800.0,70.0191,70.035,69.9555,70.0032,47800.0
2013-05-21 15:10:00,87.98,88.01,87.9,87.98,25200.0,70.0191,70.043,69.9555,70.0191,25200.0
2013-05-21 15:15:00,87.99,87.99,87.9,87.94,20100.0,70.0271,70.0271,69.9555,69.9873,20100.0
2013-05-21 15:20:00,87.92,87.97,87.91,87.94,20300.0,69.9714,70.0112,69.9634,69.9873,20300.0
2013-05-21 15:25:00,87.93,87.97,87.85,87.85,25600.0,69.9793,70.0112,69.9157,69.9157,25600.0
2013-05-21 15:30:00,87.85,87.88,87.79,87.82,38100.0,69.9157,69.9395,69.8679,69.8918,38100.0
2013-05-21 15:35:00,87.8,87.83,87.77,87.81,40200.0,69.8759,69.8998,69.852,69.8838,40200.0
2013-05-21 15:40:00,87.8,87.82,87.72,87.74,52900.0,69.8759,69.8918,69.8122,69.8281,52900.0
2013-05-21 15:45:00,87.73,87.73,87.64,87.68,77100.0,69.8202,69.8202,69.7485,69.7804,77100.0
2013-05-21 15:50:00,87.68,87.68,87.56,87.57,72000.0,69.7804,69.7804,69.6849,69.6928,72000.0
2013-05-21 15:55:00,87.57,87.61,87.55,87.6,133900.0,69.6928,69.7247,69.6769,69.7167,133900.0
2013-05-22 09:30:00,87.83,87.89,86.82,86.84,206400.0,69.8998,69.9475,69.0959,69.1119,206400.0
2013-05-22 09:35:00,86.86,87.02,86.4,86.46,199700.0,69.1278,69.2551,68.7617,68.8094,199700.0
2013-05-22 09:40:00,86.46,86.48,86.1,86.43,191700.0,68.8094,68.8253,68.5229,68.7856,191700.0
2013-05-22 09:45:00,86.43,86.59,86.33,86.51,89100.0,68.7856,68.9129,68.706,68.8492,89100.0
2013-05-22 09:50:00,86.49,86.85,86.41,86.85,89900.0,68.8333,69.1198,68.7696,69.1198,89900.0
2013-05-22 09:55:00,86.81,86.98,86.73,86.95,105500.0,69.088,69.2233,69.0243,69.1994,105500.0
2013-05-22 10:00:00,86.9,87.07,86.78,86.95,133500.0,69.1596,69.2949,69.0641,69.1994,133500.0
2013-05-22 10:05:00,86.97,87.07,86.9,87.03,80700.0,69.2153,69.2949,69.1596,69.2631,80700.0
2013-05-22 10:10:00,87.07,87.41,87.07,87.2,85700.0,69.2949,69.5655,69.2949,69.3984,85700.0
2013-05-22 10:15:00,87.22,87.27,86.86,86.9,133600.0,69.4143,69.4541,69.1278,69.1596,133600.0
2013-05-22 10:20:00,86.9,87.02,86.8,86.92,110500.0,69.1596,69.2551,69.08,69.1755,110500.0
2013-05-22 10:25:00,86.92,87.2,86.91,87.18,103900.0,69.1755,69.3984,69.1676,69.3824,103900.0
2013-05-22 10:30:00,87.16,87.23,86.77,86.77,110900.0,69.3665,69.4222,69.0561,69.0561,110900.0
2013-05-22 10:35:00,86.77,86.79,86.3,86.48,121100.0,69.0561,69.0721,68.6821,68.8253,121100.0
2013-05-22 10:40:00,86.48,86.86,86.42,86.78,60000.0,68.8253,69.1278,68.7776,69.0641,60000.0
2013-05-22 10:45:00,86.76,86.83,86.6,86.72,40900.0,69.0482,69.1039,68.9209,69.0164,40900.0
2013-05-22 10:50:00,86.73,86.79,86.37,86.51,71300.0,69.0243,69.0721,68.7378,68.8492,71300.0
2013-05-22 10:55:00,86.51,86.65,86.39,86.6,67400.0,68.8492,68.9606,68.7537,68.9209,67400.0
2013-05-22 11:00:00,86.59,86.66,86.46,86.54,52600.0,68.9129,68.9686,68.8094,68.8731,52600.0
2013-05-22 11:05:00,86.58,86.79,86.53,86.73,34400.0,68.9049,69.0721,68.8651,69.0243,34400.0
2013-05-22 11:10:00,86.73,86.89,86.65,86.76,56600.0,69.0243,69.1516,68.9606,69.0482,56600.0
2013-05-22 11:15:00,86.75,86.75,86.59,86.64,34200.0,69.0402,69.0402,68.9129,68.9527,34200.0
2013-05-22 11:20:00,86.66,86.72,86.48,86.5,68000.0,68.9686,69.0164,68.8253,68.8413,68000.0
2013-05-22 11:25:00,86.5,86.77,86.5,86.72,40500.0,68.8413,69.0561,68.8413,69.0164,40500.0
2013-05-22 11:30:00,86.72,86.85,86.61,86.61,52400.0,69.0164,69.1198,68.9288,68.9288,52400.0
2013-05-22 11:35:00,86.62,86.62,86.47,86.48,48700.0,68.9368,68.9368,68.8174,68.8253,48700.0
2013-05-22 11:40:00,86.48,86.53,86.48,86.53,29300.0,68.8253,68.8651,68.8253,68.8651,29300.0
2013-05-22 11:45:00,86.54,86.87,86.53,86.85,48800.0,68.8731,69.1357,68.8651,69.1198,48800.0
2013-05-22 11:50:00,86.83,86.83,86.7,86.7,20600.0,69.1039,69.1039,69.0004,69.0004,20600.0
2013-05-22 11:55:00,86.7,86.72,86.63,86.65,22700.0,69.0004,69.0164,68.9447,68.9606,22700.0
2013-05-22 12:00:00,86.65,86.69,86.6,86.64,50300.0,68.9606,68.9925,68.9209,68.9527,50300.0
2013-05-22 12:05:00,86.64,86.73,86.64,86.72,19200.0,68.9527,69.0243,68.9527,69.0164,19200.0
2013-05-22 12:10:00,86.71,86.71,86.44,86.51,55900.0,69.0084,69.0084,68.7935,68.8492,55900.0
2013-05-22 12:15:00,86.53,86.72,86.49,86.72,26100.0,68.8651,69.0164,68.8333,69.0164,26100.0
2013-05-22 12:20:00,86.71,86.82,86.69,86.79,48800.0,69.0084,69.0959,68.9925,69.0721,48800.0
2013-05-22 12:25:00,86.79,86.79,86.56,86.56,54200.0,69.0721,69.0721,68.889,68.889,54200.0
2013-05-22 12:30:00,86.58,86.62,86.51,86.56,21400.0,68.9049,68.9368,68.8492,68.889,21400.0
2013-05-22 12:35:00,86.58,86.72,86.52,86.72,29200.0,68.9049,69.0164,68.8572,69.0164,29200.0
2013-05-22 12:40:00,86.74,86.83,86.71,86.83,20500.0,69.0323,69.1039,69.0084,69.1039,20500.0
2013-05-22 12:45:00,86.83,86.84,86.73,86.73,30900.0,69.1039,69.1119,69.0243,69.0243,30900.0
2013-05-22 12:50:00,86.73,86.78,86.68,86.77,32500.0,69.0243,69.0641,68.9845,69.0561,32500.0
2013-05-22 12:55:00,86.79,86.93,86.77,86.93,34100.0,69.0721,69.1835,69.0561,69.1835,34100.0
2013-05-22 13:00:00,86.93,87.2,86.93,87.17,87000.0,69.1835,69.3984,69.1835,69.3745,87000.0
2013-05-22 13:05:00,87.16,87.23,87.15,87.16,44900.0,69.3665,69.4222,69.3586,69.3665,44900.0
2013-05-22 13:10:00,87.16,87.17,86.99,86.99,55200.0,69.3665,69.3745,69.2312,69.2312,55200.0
2013-05-22 13:15:00,87.0,87.0,86.92,86.96,53300.0,69.2392,69.2392,69.1755,69.2074,53300.0
2013-05-22 13:20:00,86.94,86.95,86.81,86.83,32500.0,69.1914,69.1994,69.088,69.1039,32500.0
2013-05-22 13:25:00,86.84,86.84,86.62,86.64,28900.0,69.1119,69.1119,68.9368,68.9527,28900.0
2013-05-22 13:30:00,86.66,86.66,86.5,86.57,39100.0,68.9686,68.9686,68.8413,68.897,39100.0
2013-05-22 13:35:00,86.59,86.7,86.5,86.53,36000.0,68.9129,69.0004,68.8413,68.8651,36000.0
2013-05-22 13:40:00,86.53,86.67,86.53,86.55,31800.0,68.8651,68.9766,68.8651,68.8811,31800.0
2013-05-22 13:45:00,86.55,86.6,86.44,86.51,69900.0,68.8811,68.9209,68.7935,68.8492,69900.0
2013-05-22 13:50:00,86.5,86.61,86.5,86.59,50800.0,68.8413,68.9288,68.8413,68.9129,50800.0
2013-05-22 13:55:00,86.61,86.76,86.55,86.69,24600.0,68.9288,69.0482,68.8811,68.9925,24600.0
2013-05-22 14:00:00,86.69,86.87,86.54,86.54,84200.0,68.9925,69.1357,68.8731,68.8731,84200.0
2013-05-22 14:05:00,86.56,86.72,86.45,86.61,96800.0,68.889,69.0164,68.8015,68.9288,96800.0
2013-05-22 14:10:00,86.62,86.65,86.48,86.59,93000.0,68.9368,68.9606,68.8253,68.9129,93000.0
2013-05-22 14:15:00,86.58,86.69,86.54,86.63,39000.0,68.9049,68.9925,68.8731,68.9447,39000.0
2013-05-22 14:20:00,86.63,86.93,86.54,86.86,76400.0,68.9447,69.1835,68.8731,69.1278,76400.0
2013-05-22 14:25:00,86.89,86.92,86.78,86.86,53700.0,69.1516,69.1755,69.0641,69.1278,53700.0
2013-05-22 14:30:00,86.85,87.0,86.82,86.95,75400.0,69.1198,69.2392,69.0959,69.1994,75400.0
2013-05-22 14:35:00,86.93,86.96,86.78,86.85,77400.0,69.1835,69.2074,69.0641,69.1198,77400.0
2013-05-22 14:40:00,86.86,86.86,86.74,86.79,95900.0,69.1278,69.1278,69.0323,69.0721,95900.0
2013-05-22 14:45:00,86.79,86.91,86.76,86.88,38900.0,69.0721,69.1676,69.0482,69.1437,38900.0
2013-05-22 14:50:00,86.89,86.93,86.78,86.92,41300.0,69.1516,69.1835,69.0641,69.1755,41300.0
2013-05-22 14:55:00,86.91,86.95,86.88,86.91,72800.0,69.1676,69.1994,69.1437,69.1676,72800.0
2013-05-22 15:00:00,86.9,86.93,86.79,86.86,51800.0,69.1596,69.1835,69.0721,69.1278,51800.0
2013-05-22 15:05:00,86.85,87.0,86.79,86.97,65800.0,69.1198,69.2392,69.0721,69.2153,65800.0
2013-05-22 15:10:00,86.98,87.0,86.94,86.97,76500.0,69.2233,69.2392,69.1914,69.2153,76500.0
2013-05-22 15:15:00,86.96,86.99,86.77,86.77,54600.0,69.2074,69.2312,69.0561,69.0561,54600.0
2013-05-22 15:20:00,86.77,86.79,86.56,86.59,89400.0,69.0561,69.0721,68.889,68.9129,89400.0
2013-05-22 15:25:00,86.59,86.61,86.46,86.51,108300.0,68.9129,68.9288,68.8094,68.8492,108300.0
2013-05-22 15:30:00,86.52,86.57,86.47,86.54,174100.0,68.8572,68.897,68.8174,68.8731,174100.0
2013-05-22 15:35:00,86.53,86.61,86.53,86.59,105400.0,68.8651,68.9288,68.8651,68.9129,105400.0
2013-05-22 15:40:00,86.59,86.76,86.57,86.75,165200.0,68.9129,69.0482,68.897,69.0402,165200.0
2013-05-22 15:45:00,86.75,86.85,86.67,86.75,151800.0,69.0402,69.1198,68.9766,69.0402,151800.0
2013-05-22 15:50:00,86.76,86.84,86.71,86.73,137000.0,69.0482,69.1119,69.0084,69.0243,137000.0
2013-05-22 15:55:00,86.73,86.81,86.69,86.79,202400.0,69.0243,69.088,68.9925,69.0721,202400.0
2013-05-23 09:30:00,85.75,85.98,85.65,85.8,164800.0,68.2444,68.4274,68.1648,68.2842,164800.0
2013-05-23 09:35:00,85.8,86.05,85.73,85.86,93700.0,68.2842,68.4831,68.2285,68.3319,93700.0
2013-05-23 09:40:00,85.88,86.3,85.85,86.26,57000.0,68.3478,68.6821,68.324,68.6503,57000.0
2013-05-23 09:45:00,86.28,86.44,86.15,86.32,68200.0,68.6662,68.7935,68.5627,68.698,68200.0
2013-05-23 09:50:00,86.31,86.72,86.28,86.65,77500.0,68.6901,69.0164,68.6662,68.9606,77500.0
2013-05-23 09:55:00,86.64,86.72,86.5,86.68,54600.0,68.9527,69.0164,68.8413,68.9845,54600.0
2013-05-23 10:00:00,86.68,86.98,86.5,86.98,86600.0,68.9845,69.2233,68.8413,69.2233,86600.0
2013-05-23 10:05:00,86.98,87.02,86.86,86.91,81000.0,69.2233,69.2551,69.1278,69.1676,81000.0
2013-05-23 10:10:00,86.91,87.04,86.87,86.93,76600.0,69.1676,69.271,69.1357,69.1835,76600.0
2013-05-23 10:15:00,86.94,86.94,86.78,86.83,47200.0,69.1914,69.1914,69.0641,69.1039,47200.0
2013-05-23 10:20:00,86.82,86.98,86.75,86.89,45300.0,69.0959,69.2233,69.0402,69.1516,45300.0
2013-05-23 10:25:00,86.9,86.9,86.68,86.68,34300.0,69.1596,69.1596,68.9845,68.9845,34300.0
2013-05-23 10:30:00,86.71,86.82,86.7,86.71,32800.0,69.0084,69.0959,69.0004,69.0084,32800.0
2013-05-23 10:35:00,86.72,86.77,86.56,86.6,33600.0,69.0164,69.0561,68.889,68.9209,33600.0
2013-05-23 10:40:00,86.58,86.63,86.48,86.57,58500.0,68.9049,68.9447,68.8253,68.897,58500.0
2013-05-23 10:45:00,86.57,86.63,86.56,86.61,47800.0,68.897,68.9447,68.889,68.9288,47800.0
2013-05-23 10:50:00,86.6,86.77,86.59,86.75,35400.0,68.9209,69.0561,68.9129,69.0402,35400.0
2013-05-23 10:55:00,86.76,86.76,86.59,86.64,31800.0,69.0482,69.0482,68.9129,68.9527,31800.0
2013-05-23 11:00:00,86.65,86.76,86.63,86.72,35000.0,68.9606,69.0482,68.9447,69.0164,35000.0
2013-05-23 11:05:00,86.71,86.82,86.7,86.77,29000.0,69.0084,69.0959,69.0004,69.0561,29000.0
2013-05-23 11:10:00,86.76,86.85,86.74,86.83,74100.0,69.0482,69.1198,69.0323,69.1039,74100.0
2013-05-23 11:15:00,86.84,86.87,86.78,86.87,24000.0,69.1119,69.1357,69.0641,69.1357,24000.0
2013-05-23 11:20:00,86.86,86.94,86.85,86.9,51100.0,69.1278,69.1914,69.1198,69.1596,51100.0
2013-05-23 11:25:00,86.91,86.91,86.72,86.74,22400.0,69.1676,69.1676,69.0164,69.0323,22400.0
2013-05-23 11:30:00,86.75,86.84,86.73,86.83,17900.0,69.0402,69.1119,69.0243,69.1039,17900.0
2013-05-23 11:35:00,86.84,86.97,86.84,86.96,38700.0,69.1119,69.2153,69.1119,69.2074,38700.0
2013-05-23 11:40:00,86.96,86.96,86.81,86.84,28200.0,69.2074,69.2074,69.088,69.1119,28200.0
2013-05-23 11:45:00,86.84,86.89,86.81,86.85,27300.0,69.1119,69.1516,69.088,69.1198,27300.0
2013-05-23 11:50:00,86.87,86.95,86.85,86.92,23300.0,69.1357,69.1994,69.1198,69.1755,23300.0
2013-05-23 11:55:00,86.91,86.97,86.84,86.93,23400.0,69.1676,69.2153,69.1119,69.1835,23400.0
2013-05-23 12:00:00,86.95,87.02,86.89,86.89,16100.0,69.1994,69.2551,69.1516,69.1516,16100.0
2013-05-23 12:05:00,86.89,87.0,86.89,86.97,18400.0,69.1516,69.2392,69.1516,69.2153,18400.0
2013-05-23 12:10:00,86.97,87.06,86.97,87.06,24200.0,69.2153,69.2869,69.2153,69.2869,24200.0
2013-05-23 12:15:00,87.05,87.1,87.03,87.09,22800.0,69.279,69.3188,69.2631,69.3108,22800.0
2013-05-23 12:20:00,87.09,87.17,87.06,87.1,30100.0,69.3108,69.3745,69.2869,69.3188,30100.0
2013-05-23 12:25:00,87.11,87.17,87.07,87.08,40200.0,69.3267,69.3745,69.2949,69.3029,40200.0
2013-05-23 12:30:00,87.1,87.14,87.09,87.09,36500.0,69.3188,69.3506,69.3108,69.3108,36500.0
2013-05-23 12:35:00,87.08,87.1,86.96,86.98,25400.0,69.3029,69.3188,69.2074,69.2233,25400.0
2013-05-23 12:40:00,86.99,87.0,86.85,86.87,21000.0,69.2312,69.2392,69.1198,69.1357,21000.0
2013-05-23 12:45:00,86.87,86.95,86.87,86.9,12900.0,69.1357,69.1994,69.1357,69.1596,12900.0
2013-05-23 12:50:00,86.91,87.01,86.9,87.0,14900.0,69.1676,69.2472,69.1596,69.2392,14900.0
2013-05-23 12:55:00,87.0,87.05,86.98,86.99,22300.0,69.2392,69.279,69.2233,69.2312,22300.0
2013-05-23 13:00:00,86.98,87.03,86.97,87.01,11700.0,69.2233,69.2631,69.2153,69.2472,11700.0
2013-05-23 13:05:00,87.0,87.05,86.95,86.99,19700.0,69.2392,69.279,69.1994,69.2312,19700.0
2013-05-23 13:10:00,86.98,87.04,86.96,87.01,13000.0,69.2233,69.271,69.2074,69.2472,13000.0
2013-05-23 13:15:00,87.02,87.03,86.97,86.99,13700.0,69.2551,69.2631,69.2153,69.2312,13700.0
2013-05-23 13:20:00,86.97,87.0,86.91,86.95,17200.0,69.2153,69.2392,69.1676,69.1994,17200.0
2013-05-23 13:25:00,86.95,86.95,86.83,86.85,23900.0,69.1994,69.1994,69.1039,69.1198,23900.0
2013-05-23 13:30:00,86.85,86.87,86.79,86.82,18000.0,69.1198,69.1357,69.0721,69.0959,18000.0
2013-05-23 13:35:00,86.82,86.83,86.77,86.81,30200.0,69.0959,69.1039,69.0561,69.088,30200.0
2013-05-23 13:40:00,86.8,86.81,86.7,86.73,23800.0,69.08,69.088,69.0004,69.0243,23800.0
2013-05-23 13:45:00,86.75,86.75,86.63,86.73,20800.0,69.0402,69.0402,68.9447,69.0243,20800.0
2013-05-23 13:50:00,86.74,86.84,86.7,86.8,34900.0,69.0323,69.1119,69.0004,69.08,34900.0
2013-05-23 13:55:00,86.8,87.03,86.8,87.03,38400.0,69.08,69.2631,69.08,69.2631,38400.0
2013-05-23 14:00:00,87.01,87.09,86.95,87.07,35700.0,69.2472,69.3108,69.1994,69.2949,35700.0
2013-05-23 14:05:00,87.06,87.25,87.06,87.23,32500.0,69.2869,69.4382,69.2869,69.4222,32500.0
2013-05-23 14:10:00,87.23,87.3,87.21,87.26,38700.0,69.4222,69.4779,69.4063,69.4461,38700.0
2013-05-23 14:15:00,87.26,87.33,87.24,87.24,37600.0,69.4461,69.5018,69.4302,69.4302,37600.0
2013-05-23 14:20:00,87.24,87.25,87.18,87.21,36100.0,69.4302,69.4382,69.3824,69.4063,36100.0
2013-05-23 14:25:00,87.22,87.25,87.17,87.17,19300.0,69.4143,69.4382,69.3745,69.3745,19300.0
2013-05-23 14:30:00,87.17,87.17,87.04,87.05,29200.0,69.3745,69.3745,69.271,69.279,29200.0
2013-05-23 14:35:00,87.05,87.12,87.04,87.12,23700.0,69.279,69.3347,69.271,69.3347,23700.0
2013-05-23 14:40:00,87.12,87.34,87.11,87.31,40700.0,69.3347,69.5098,69.3267,69.4859,40700.0
2013-05-23 14:45:00,87.32,87.4,87.27,87.38,78300.0,69.4939,69.5575,69.4541,69.5416,78300.0
2013-05-23 14:50:00,87.38,87.51,87.38,87.45,71000.0,69.5416,69.6451,69.5416,69.5973,71000.0
2013-05-23 14:55:00,87.45,87.49,87.35,87.4,30100.0,69.5973,69.6292,69.5177,69.5575,30100.0
2013-05-23 15:00:00,87.41,87.43,87.33,87.36,27100.0,69.5655,69.5814,69.5018,69.5257,27100.0
2013-05-23 15:05:00,87.34,87.46,87.32,87.44,44900.0,69.5098,69.6053,69.4939,69.5894,44900.0
2013-05-23 15:10:00,87.44,87.53,87.38,87.4,152100.0,69.5894,69.661,69.5416,69.5575,152100.0
2013-05-23 15:15:00,87.41,87.41,87.17,87.19,58500.0,69.5655,69.5655,69.3745,69.3904,58500.0
2013-05-23 15:20:00,87.18,87.24,87.18,87.22,42900.0,69.3824,69.4302,69.3824,69.4143,42900.0
2013-05-23 15:25:00,87.22,87.3,87.17,87.27,39200.0,69.4143,69.4779,69.3745,69.4541,39200.0
2013-05-23 15:30:00,87.26,87.34,87.23,87.28,53900.0,69.4461,69.5098,69.4222,69.462,53900.0
2013-05-23 15:35:00,87.29,87.3,87.17,87.2,60700.0,69.47,69.4779,69.3745,69.3984,60700.0
2013-05-23 15:40:00,87.21,87.35,87.19,87.31,104200.0,69.4063,69.5177,69.3904,69.4859,104200.0
2013-05-23 15:45:00,87.31,87.31,87.1,87.12,75900.0,69.4859,69.4859,69.3188,69.3347,75900.0
2013-05-23 15:50:00,87.13,87.19,87.11,87.16,105200.0,69.3427,69.3904,69.3267,69.3665,105200.0
2013-05-23 15:55:00,87.16,87.2,87.11,87.18,155400.0,69.3665,69.3984,69.3267,69.3824,155400.0
2013-05-24 09:30:00,86.78,86.79,86.18,86.45,113200.0,69.0641,69.0721,68.5866,68.8015,113200.0
2013-05-24 09:35:00,86.49,86.51,86.26,86.32,73100.0,68.8333,68.8492,68.6503,68.698,73100.0
2013-05-24 09:40:00,86.3,86.35,86.08,86.19,91200.0,68.6821,68.7219,68.507,68.5946,91200.0
2013-05-24 09:45:00,86.16,86.2,86.07,86.15,48600.0,68.5707,68.6025,68.499,68.5627,48600.0
2013-05-24 09:50:00,86.15,86.31,86.08,86.24,58700.0,68.5627,68.6901,68.507,68.6343,58700.0
2013-05-24 09:55:00,86.23,86.36,86.18,86.27,26000.0,68.6264,68.7298,68.5866,68.6582,26000.0
2013-05-24 10:00:00,86.23,86.25,86.09,86.13,36900.0,68.6264,68.6423,68.515,68.5468,36900.0
2013-05-24 10:05:00,86.12,86.16,86.07,86.13,46300.0,68.5388,68.5707,68.499,68.5468,46300.0
2013-05-24 10:10:00,86.12,86.16,85.99,86.1,95600.0,68.5388,68.5707,68.4354,68.5229,95600.0
2013-05-24 10:15:00,86.1,86.18,86.05,86.11,49000.0,68.5229,68.5866,68.4831,68.5309,49000.0
2013-05-24 10:20:00,86.12,86.12,85.93,85.97,44900.0,68.5388,68.5388,68.3876,68.4195,44900.0
2013-05-24 10:25:00,85.97,86.07,85.96,86.05,17800.0,68.4195,68.499,68.4115,68.4831,17800.0
2013-05-24 10:30:00,86.04,86.16,86.04,86.04,30300.0,68.4752,68.5707,68.4752,68.4752,30300.0
2013-05-24 10:35:00,86.03,86.16,86.01,86.14,52800.0,68.4672,68.5707,68.4513,68.5548,52800.0
2013-05-24 10:40:00,86.16,86.17,86.01,86.03,26100.0,68.5707,68.5786,68.4513,68.4672,26100.0
2013-05-24 10:45:00,86.01,86.03,85.87,85.9,86900.0,68.4513,68.4672,68.3399,68.3638,86900.0
2013-05-24 10:50:00,85.9,85.98,85.82,85.96,34400.0,68.3638,68.4274,68.3001,68.4115,34400.0
2013-05-24 10:55:00,85.98,86.0,85.88,85.96,43600.0,68.4274,68.4433,68.3478,68.4115,43600.0
2013-05-24 11:00:00,85.97,85.98,85.86,85.9,28200.0,68.4195,68.4274,68.3319,68.3638,28200.0
2013-05-24 11:05:00,85.9,85.98,85.88,85.97,27700.0,68.3638,68.4274,68.3478,68.4195,27700.0
2013-05-24 11:10:00,85.97,86.05,85.94,86.04,28100.0,68.4195,68.4831,68.3956,68.4752,28100.0
2013-05-24 11:15:00,86.02,86.08,85.99,86.01,31600.0,68.4593,68.507,68.4354,68.4513,31600.0
2013-05-24 11:20:00,86.02,86.03,85.95,85.99,38000.0,68.4593,68.4672,68.4035,68.4354,38000.0
2013-05-24 11:25:00,85.99,86.08,85.99,86.04,11800.0,68.4354,68.507,68.4354,68.4752,11800.0
2013-05-24 11:30:00,86.03,86.09,86.0,86.06,16800.0,68.4672,68.515,68.4433,68.4911,16800.0
2013-05-24 11:35:00,86.06,86.18,86.05,86.18,25300.0,68.4911,68.5866,68.4831,68.5866,25300.0
2013-05-24 11:40:00,86.18,86.27,86.18,86.18,21200.0,68.5866,68.6582,68.5866,68.5866,21200.0
2013-05-24 11:45:00,86.18,86.18,86.05,86.06,16700.0,68.5866,68.5866,68.4831,68.4911,16700.0
2013-05-24 11:50:00,86.07,86.14,86.03,86.14,21400.0,68.499,68.5548,68.4672,68.5548,21400.0
2013-05-24 11:55:00,86.15,86.29,86.15,86.26,23100.0,68.5627,68.6741,68.5627,68.6503,23100.0
2013-05-24 12:00:00,86.26,86.35,86.25,86.33,16600.0,68.6503,68.7219,68.6423,68.706,16600.0
2013-05-24 12:05:00,86.33,86.38,86.32,86.38,20500.0,68.706,68.7458,68.698,68.7458,20500.0
2013-05-24 12:10:00,86.38,86.38,86.22,86.26,20000.0,68.7458,68.7458,68.6184,68.6503,20000.0
2013-05-24 12:15:00,86.27,86.32,86.26,86.3,7200.0,68.6582,68.698,68.6503,68.6821,7200.0
2013-05-24 12:20:00,86.31,86.32,86.23,86.25,13200.0,68.6901,68.698,68.6264,68.6423,13200.0
2013-05-24 12:25:00,86.24,86.32,86.22,86.31,11300.0,68.6343,68.698,68.6184,68.6901,11300.0
2013-05-24 12:30:00,86.33,86.36,86.25,86.27,10800.0,68.706,68.7298,68.6423,68.6582,10800.0
2013-05-24 12:35:00,86.28,86.3,86.23,86.26,20900.0,68.6662,68.6821,68.6264,68.6503,20900.0
2013-05-24 12:40:00,86.26,86.26,86.2,86.22,22000.0,68.6503,68.6503,68.6025,68.6184,22000.0
2013-05-24 12:45:00,86.21,86.23,86.15,86.15,19600.0,68.6105,68.6264,68.5627,68.5627,19600.0
2013-05-24 12:50:00,86.16,86.19,86.13,86.18,12400.0,68.5707,68.5946,68.5468,68.5866,12400.0
2013-05-24 12:55:00,86.17,86.21,86.17,86.19,15200.0,68.5786,68.6105,68.5786,68.5946,15200.0
2013-05-24 13:00:00,86.19,86.27,86.19,86.26,19100.0,68.5946,68.6582,68.5946,68.6503,19100.0
2013-05-24 13:05:00,86.26,86.33,86.23,86.3,6800.0,68.6503,68.706,68.6264,68.6821,6800.0
2013-05-24 13:10:00,86.3,86.3,86.25,86.29,7200.0,68.6821,68.6821,68.6423,68.6741,7200.0
2013-05-24 13:15:00,86.29,86.35,86.28,86.31,10000.0,68.6741,68.7219,68.6662,68.6901,10000.0
2013-05-24 13:20:00,86.33,86.36,86.31,86.32,8500.0,68.706,68.7298,68.6901,68.698,8500.0
2013-05-24 13:25:00,86.32,86.39,86.31,86.39,7900.0,68.698,68.7537,68.6901,68.7537,7900.0
2013-05-24 13:30:00,86.38,86.42,86.37,86.42,23200.0,68.7458,68.7776,68.7378,68.7776,23200.0
2013-05-24 13:35:00,86.42,86.42,86.29,86.34,9100.0,68.7776,68.7776,68.6741,68.7139,9100.0
2013-05-24 13:40:00,86.32,86.34,86.26,86.32,13100.0,68.698,68.7139,68.6503,68.698,13100.0
2013-05-24 13:45:00,86.32,86.32,86.24,86.25,21200.0,68.698,68.698,68.6343,68.6423,21200.0
2013-05-24 13:50:00,86.25,86.27,86.21,86.23,13700.0,68.6423,68.6582,68.6105,68.6264,13700.0
2013-05-24 13:55:00,86.22,86.24,86.2,86.2,12000.0,68.6184,68.6343,68.6025,68.6025,12000.0
2013-05-24 14:00:00,86.22,86.22,86.15,86.17,17900.0,68.6184,68.6184,68.5627,68.5786,17900.0
2013-05-24 14:05:00,86.17,86.2,86.15,86.19,11500.0,68.5786,68.6025,68.5627,68.5946,11500.0
2013-05-24 14:10:00,86.2,86.21,86.17,86.18,10700.0,68.6025,68.6105,68.5786,68.5866,10700.0
2013-05-24 14:15:00,86.18,86.22,86.16,86.19,26800.0,68.5866,68.6184,68.5707,68.5946,26800.0
2013-05-24 14:20:00,86.19,86.21,86.15,86.21,20700.0,68.5946,68.6105,68.5627,68.6105,20700.0
2013-05-24 14:25:00,86.21,86.22,86.19,86.2,22800.0,68.6105,68.6184,68.5946,68.6025,22800.0
2013-05-24 14:30:00,86.2,86.22,86.11,86.13,26300.0,68.6025,68.6184,68.5309,68.5468,26300.0
2013-05-24 14:35:00,86.11,86.11,86.02,86.08,24700.0,68.5309,68.5309,68.4593,68.507,24700.0
2013-05-24 14:40:00,86.07,86.14,86.07,86.1,29400.0,68.499,68.5548,68.499,68.5229,29400.0
2013-05-24 14:45:00,86.11,86.17,86.08,86.09,13400.0,68.5309,68.5786,68.507,68.515,13400.0
2013-05-24 14:50:00,86.08,86.16,86.05,86.12,20000.0,68.507,68.5707,68.4831,68.5388,20000.0
2013-05-24 14:55:00,86.12,86.16,86.04,86.13,23100.0,68.5388,68.5707,68.4752,68.5468,23100.0
2013-05-24 15:00:00,86.14,86.16,86.04,86.04,22900.0,68.5548,68.5707,68.4752,68.4752,22900.0
2013-05-24 15:05:00,86.05,86.11,86.03,86.08,55700.0,68.4831,68.5309,68.4672,68.507,55700.0
2013-05-24 15:10:00,86.08,86.09,86.01,86.05,25800.0,68.507,68.515,68.4513,68.4831,25800.0
2013-05-24 15:15:00,86.05,86.07,85.99,86.02,62000.0,68.4831,68.499,68.4354,68.4593,62000.0
2013-05-24 15:20:00,86.03,86.11,86.01,86.01,38400.0,68.4672,68.5309,68.4513,68.4513,38400.0
2013-05-24 15:25:00,86.01,86.03,85.98,86.03,48100.0,68.4513,68.4672,68.4274,68.4672,48100.0
2013-05-24 15:30:00,86.04,86.11,86.01,86.08,49300.0,68.4752,68.5309,68.4513,68.507,49300.0
2013-05-24 15:35:00,86.08,86.15,86.03,86.05,58900.0,68.507,68.5627,68.4672,68.4831,58900.0
2013-05-24 15:40:00,86.05,86.16,86.04,86.14,62900.0,68.4831,68.5707,68.4752,68.5548,62900.0
2013-05-24 15:45:00,86.13,86.18,86.12,86.17,64900.0,68.5468,68.5866,68.5388,68.5786,64900.0
2013-05-24 15:50:00,86.16,86.23,86.1,86.2,105600.0,68.5707,68.6264,68.5229,68.6025,105600.0
2013-05-24 15:55:00,86.2,86.32,86.15,86.31,152600.0,68.6025,68.698,68.5627,68.6901,152600.0
2013-05-28 09:30:00,87.2,87.65,87.2,87.36,130700.0,69.3984,69.7565,69.3984,69.5257,130700.0
2013-05-28 09:35:00,87.36,87.4,87.07,87.07,34600.0,69.5257,69.5575,69.2949,69.2949,34600.0
2013-05-28 09:40:00,87.07,87.11,87.0,87.08,48200.0,69.2949,69.3267,69.2392,69.3029,48200.0
2013-05-28 09:45:00,87.06,87.12,86.91,87.03,75600.0,69.2869,69.3347,69.1676,69.2631,75600.0
2013-05-28 09:50:00,87.06,87.14,86.96,87.07,55700.0,69.2869,69.3506,69.2074,69.2949,55700.0
2013-05-28 09:55:00,87.06,87.5,87.01,87.46,71200.0,69.2869,69.6371,69.2472,69.6053,71200.0
2013-05-28 10:00:00,87.48,87.5,87.23,87.4,45900.0,69.6212,69.6371,69.4222,69.5575,45900.0
2013-05-28 10:05:00,87.38,87.45,87.32,87.41,151800.0,69.5416,69.5973,69.4939,69.5655,151800.0
2013-05-28 10:10:00,87.4,87.51,87.34,87.45,86900.0,69.5575,69.6451,69.5098,69.5973,86900.0
2013-05-28 10:15:00,87.46,87.57,87.4,87.54,45800.0,69.6053,69.6928,69.5575,69.669,45800.0
2013-05-28 10:20:00,87.54,87.54,87.37,87.4,51600.0,69.669,69.669,69.5337,69.5575,51600.0
2013-05-28 10:25:00,87.39,87.46,87.38,87.46,53600.0,69.5496,69.6053,69.5416,69.6053,53600.0
2013-05-28 10:30:00,87.45,87.48,87.43,87.46,42400.0,69.5973,69.6212,69.5814,69.6053,42400.0
2013-05-28 10:35:00,87.45,87.53,87.45,87.53,64100.0,69.5973,69.661,69.5973,69.661,64100.0
2013-05-28 10:40:00,87.53,87.59,87.47,87.48,44000.0,69.661,69.7087,69.6132,69.6212,44000.0
2013-05-28 10:45:00,87.47,87.61,87.45,87.53,29700.0,69.6132,69.7247,69.5973,69.661,29700.0
2013-05-28 10:50:00,87.51,87.53,87.42,87.48,48300.0,69.6451,69.661,69.5735,69.6212,48300.0
2013-05-28 10:55:00,87.45,87.46,87.33,87.35,29100.0,69.5973,69.6053,69.5018,69.5177,29100.0
2013-05-28 11:00:00,87.36,87.42,87.28,87.28,28700.0,69.5257,69.5735,69.462,69.462,28700.0
2013-05-28 11:05:00,87.28,87.29,87.15,87.15,29600.0,69.462,69.47,69.3586,69.3586,29600.0
2013-05-28 11:10:00,87.14,87.14,87.03,87.05,35300.0,69.3506,69.3506,69.2631,69.279,35300.0
2013-05-28 11:15:00,87.06,87.17,87.04,87.16,14200.0,69.2869,69.3745,69.271,69.3665,14200.0
2013-05-28 11:20:00,87.13,87.16,87.03,87.06,23800.0,69.3427,69.3665,69.2631,69.2869,23800.0
2013-05-28 11:25:00,87.06,87.19,87.04,87.17,13400.0,69.2869,69.3904,69.271,69.3745,13400.0
2013-05-28 11:30:00,87.17,87.17,87.04,87.1,25200.0,69.3745,69.3745,69.271,69.3188,25200.0
2013-05-28 11:35:00,87.09,87.11,87.04,87.09,20800.0,69.3108,69.3267,69.271,69.3108,20800.0
2013-05-28 11:40:00,87.08,87.08,86.95,87.0,33900.0,69.3029,69.3029,69.1994,69.2392,33900.0
2013-05-28 11:45:00,86.97,86.98,86.93,86.97,11100.0,69.2153,69.2233,69.1835,69.2153,11100.0
2013-05-28 11:50:00,86.96,87.0,86.91,87.0,17000.0,69.2074,69.2392,69.1676,69.2392,17000.0
2013-05-28 11:55:00,87.01,87.02,86.94,86.97,27400.0,69.2472,69.2551,69.1914,69.2153,27400.0
2013-05-28 12:00:00,86.96,86.98,86.91,86.91,20700.0,69.2074,69.2233,69.1676,69.1676,20700.0
2013-05-28 12:05:00,86.93,86.97,86.88,86.97,19200.0,69.1835,69.2153,69.1437,69.2153,19200.0
2013-05-28 12:10:00,86.98,87.02,86.92,86.95,11600.0,69.2233,69.2551,69.1755,69.1994,11600.0
2013-05-28 12:15:00,86.96,87.03,86.94,87.02,9100.0,69.2074,69.2631,69.1914,69.2551,9100.0
2013-05-28 12:20:00,87.02,87.06,87.01,87.03,8600.0,69.2551,69.2869,69.2472,69.2631,8600.0
2013-05-28 12:25:00,87.03,87.03,86.98,86.99,15300.0,69.2631,69.2631,69.2233,69.2312,15300.0
2013-05-28 12:30:00,87.0,87.0,86.95,87.0,12100.0,69.2392,69.2392,69.1994,69.2392,12100.0
2013-05-28 12:35:00,87.02,87.04,86.95,87.02,11300.0,69.2551,69.271,69.1994,69.2551,11300.0
2013-05-28 12:40:00,87.03,87.15,87.03,87.13,13100.0,69.2631,69.3586,69.2631,69.3427,13100.0
2013-05-28 12:45:00,87.13,87.14,87.0,87.0,11600.0,69.3427,69.3506,69.2392,69.2392,11600.0
2013-05-28 12:50:00,87.01,87.01,86.9,86.92,9000.0,69.2472,69.2472,69.1596,69.1755,9000.0
2013-05-28 12:55:00,86.91,87.0,86.91,87.0,10700.0,69.1676,69.2392,69.1676,69.2392,10700.0
2013-05-28 13:00:00,87.0,87.1,86.98,87.06,12000.0,69.2392,69.3188,69.2233,69.2869,12000.0
2013-05-28 13:05:00,87.05,87.06,86.95,86.96,9700.0,69.279,69.2869,69.1994,69.2074,9700.0
2013-05-28 13:10:00,86.94,86.97,86.91,86.93,9000.0,69.1914,69.2153,69.1676,69.1835,9000.0
2013-05-28 13:15:00,86.92,86.96,86.85,86.96,17300.0,69.1755,69.2074,69.1198,69.2074,17300.0
2013-05-28 13:20:00,86.97,86.97,86.84,86.92,35200.0,69.2153,69.2153,69.1119,69.1755,35200.0
2013-05-28 13:25:00,86.93,86.95,86.85,86.85,10300.0,69.1835,69.1994,69.1198,69.1198,10300.0
2013-05-28 13:30:00,86.86,86.88,86.8,86.82,12000.0,69.1278,69.1437,69.08,69.0959,12000.0
2013-05-28 13:35:00,86.81,86.9,86.79,86.79,16700.0,69.088,69.1596,69.0721,69.0721,16700.0
2013-05-28 13:40:00,86.78,86.81,86.64,86.65,27300.0,69.0641,69.088,68.9527,68.9606,27300.0
2013-05-28 13:45:00,86.66,86.73,86.61,86.65,17500.0,68.9686,69.0243,68.9288,68.9606,17500.0
2013-05-28 13:50:00,86.65,86.68,86.53,86.56,25700.0,68.9606,68.9845,68.8651,68.889,25700.0
2013-05-28 13:55:00,86.55,86.63,86.49,86.54,21900.0,68.8811,68.9447,68.8333,68.8731,21900.0
2013-05-28 14:00:00,86.54,86.55,86.4,86.51,19800.0,68.8731,68.8811,68.7617,68.8492,19800.0
2013-05-28 14:05:00,86.54,86.63,86.53,86.63,15300.0,68.8731,68.9447,68.8651,68.9447,15300.0
2013-05-28 14:10:00,86.61,86.63,86.54,86.58,27700.0,68.9288,68.9447,68.8731,68.9049,27700.0
2013-05-28 14:15:00,86.58,86.69,86.56,86.69,20800.0,68.9049,68.9925,68.889,68.9925,20800.0
2013-05-28 14:20:00,86.67,86.7,86.62,86.66,24000.0,68.9766,69.0004,68.9368,68.9686,24000.0
2013-05-28 14:25:00,86.65,86.67,86.55,86.61,17500.0,68.9606,68.9766,68.8811,68.9288,17500.0
2013-05-28 14:30:00,86.61,86.61,86.52,86.55,32000.0,68.9288,68.9288,68.8572,68.8811,32000.0
2013-05-28 14:35:00,86.55,86.59,86.41,86.41,22700.0,68.8811,68.9129,68.7696,68.7696,22700.0
2013-05-28 14:40:00,86.43,86.51,86.42,86.5,38000.0,68.7856,68.8492,68.7776,68.8413,38000.0
2013-05-28 14:45:00,86.5,86.59,86.46,86.51,59900.0,68.8413,68.9129,68.8094,68.8492,59900.0
2013-05-28 14:50:00,86.51,86.59,86.46,86.52,41800.0,68.8492,68.9129,68.8094,68.8572,41800.0
2013-05-28 14:55:00,86.52,86.55,86.42,86.44,44600.0,68.8572,68.8811,68.7776,68.7935,44600.0
2013-05-28 15:00:00,86.45,86.47,86.36,86.44,25400.0,68.8015,68.8174,68.7298,68.7935,25400.0
2013-05-28 15:05:00,86.44,86.47,86.36,86.36,35100.0,68.7935,68.8174,68.7298,68.7298,35100.0
2013-05-28 15:10:00,86.37,86.4,86.3,86.35,33500.0,68.7378,68.7617,68.6821,68.7219,33500.0
2013-05-28 15:15:00,86.34,86.45,86.32,86.42,33300.0,68.7139,68.8015,68.698,68.7776,33300.0
2013-05-28 15:20:00,86.44,86.48,86.39,86.43,30100.0,68.7935,68.8253,68.7537,68.7856,30100.0
2013-05-28 15:25:00,86.43,86.5,86.36,86.49,46900.0,68.7856,68.8413,68.7298,68.8333,46900.0
2013-05-28 15:30:00,86.48,86.54,86.42,86.5,47800.0,68.8253,68.8731,68.7776,68.8413,47800.0
2013-05-28 15:35:00,86.5,86.57,86.49,86.51,49400.0,68.8413,68.897,68.8333,68.8492,49400.0
2013-05-28 15:40:00,86.51,86.59,86.46,86.48,49600.0,68.8492,68.9129,68.8094,68.8253,49600.0
2013-05-28 15:45:00,86.47,86.53,86.39,86.45,59500.0,68.8174,68.8651,68.7537,68.8015,59500.0
2013-05-28 15:50:00,86.45,86.45,86.35,86.35,69100.0,68.8015,68.8015,68.7219,68.7219,69100.0
2013-05-28 15:55:00,86.35,86.41,86.3,86.36,149600.0,68.7219,68.7696,68.6821,68.7298,149600.0
2013-05-29 09:30:00,85.99,86.71,85.96,86.61,88600.0,68.4354,69.0084,68.4115,68.9288,88600.0
2013-05-29 09:35:00,86.63,86.92,86.62,86.84,90700.0,68.9447,69.1755,68.9368,69.1119,90700.0
2013-05-29 09:40:00,86.78,86.98,86.75,86.9,81100.0,69.0641,69.2233,69.0402,69.1596,81100.0
2013-05-29 09:45:00,86.89,87.08,86.79,87.0,39500.0,69.1516,69.3029,69.0721,69.2392,39500.0
2013-05-29 09:50:00,86.99,87.12,86.97,87.12,39500.0,69.2312,69.3347,69.2153,69.3347,39500.0
2013-05-29 09:55:00,87.13,87.24,87.03,87.19,64400.0,69.3427,69.4302,69.2631,69.3904,64400.0
2013-05-29 10:00:00,87.18,87.56,87.14,87.55,60800.0,69.3824,69.6849,69.3506,69.6769,60800.0
2013-05-29 10:05:00,87.56,87.57,87.4,87.42,51900.0,69.6849,69.6928,69.5575,69.5735,51900.0
2013-05-29 10:10:00,87.4,87.46,87.35,87.4,51200.0,69.5575,69.6053,69.5177,69.5575,51200.0
2013-05-29 10:15:00,87.4,87.55,87.35,87.51,110200.0,69.5575,69.6769,69.5177,69.6451,110200.0
2013-05-29 10:20:00,87.52,87.56,87.42,87.45,84000.0,69.653,69.6849,69.5735,69.5973,84000.0
2013-05-29 10:25:00,87.45,87.52,87.39,87.48,71300.0,69.5973,69.653,69.5496,69.6212,71300.0
2013-05-29 10:30:00,87.46,87.49,87.4,87.43,23700.0,69.6053,69.6292,69.5575,69.5814,23700.0
2013-05-29 10:35:00,87.43,87.52,87.4,87.49,21900.0,69.5814,69.653,69.5575,69.6292,21900.0
2013-05-29 10:40:00,87.47,87.49,87.4,87.47,49600.0,69.6132,69.6292,69.5575,69.6132,49600.0
2013-05-29 10:45:00,87.45,87.49,87.33,87.34,158300.0,69.5973,69.6292,69.5018,69.5098,158300.0
2013-05-29 10:50:00,87.33,87.33,87.04,87.07,52800.0,69.5018,69.5018,69.271,69.2949,52800.0
2013-05-29 10:55:00,87.05,87.08,86.98,86.98,58700.0,69.279,69.3029,69.2233,69.2233,58700.0
2013-05-29 11:00:00,87.01,87.14,86.91,87.08,33700.0,69.2472,69.3506,69.1676,69.3029,33700.0
2013-05-29 11:05:00,87.08,87.11,86.95,87.06,26600.0,69.3029,69.3267,69.1994,69.2869,26600.0
2013-05-29 11:10:00,87.06,87.26,87.05,87.21,35900.0,69.2869,69.4461,69.279,69.4063,35900.0
2013-05-29 11:15:00,87.19,87.21,87.04,87.12,21800.0,69.3904,69.4063,69.271,69.3347,21800.0
2013-05-29 11:20:00,87.12,87.24,87.12,87.21,28900.0,69.3347,69.4302,69.3347,69.4063,28900.0
2013-05-29 11:25:00,87.21,87.24,87.15,87.2,21100.0,69.4063,69.4302,69.3586,69.3984,21100.0
2013-05-29 11:30:00,87.18,87.21,87.05,87.05,26700.0,69.3824,69.4063,69.279,69.279,26700.0
2013-05-29 11:35:00,87.05,87.12,87.03,87.09,16300.0,69.279,69.3347,69.2631,69.3108,16300.0
2013-05-29 11:40:00,87.11,87.11,87.05,87.06,17500.0,69.3267,69.3267,69.279,69.2869,17500.0
2013-05-29 11:45:00,87.07,87.19,87.07,87.16,29700.0,69.2949,69.3904,69.2949,69.3665,29700.0
2013-05-29 11:50:00,87.18,87.19,87.12,87.14,8600.0,69.3824,69.3904,69.3347,69.3506,8600.0
2013-05-29 11:55:00,87.15,87.23,87.12,87.2,14300.0,69.3586,69.4222,69.3347,69.3984,14300.0
2013-05-29 12:00:00,87.17,87.26,87.13,87.15,22600.0,69.3745,69.4461,69.3427,69.3586,22600.0
2013-05-29 12:05:00,87.15,87.2,87.04,87.07,31200.0,69.3586,69.3984,69.271,69.2949,31200.0
2013-05-29 12:10:00,87.09,87.13,87.03,87.03,29800.0,69.3108,69.3427,69.2631,69.2631,29800.0
2013-05-29 12:15:00,87.03,87.13,86.98,87.13,37000.0,69.2631,69.3427,69.2233,69.3427,37000.0
2013-05-29 12:20:00,87.1,87.12,87.04,87.05,14900.0,69.3188,69.3347,69.271,69.279,14900.0
2013-05-29 12:25:00,87.08,87.13,87.0,87.05,37300.0,69.3029,69.3427,69.2392,69.279,37300.0
2013-05-29 12:30:00,87.05,87.11,87.04,87.07,26400.0,69.279,69.3267,69.271,69.2949,26400.0
2013-05-29 12:35:00,87.07,87.08,86.99,87.01,17200.0,69.2949,69.3029,69.2312,69.2472,17200.0
2013-05-29 12:40:00,87.04,87.04,86.96,86.98,18700.0,69.271,69.271,69.2074,69.2233,18700.0
2013-05-29 12:45:00,86.98,86.98,86.86,86.86,28500.0,69.2233,69.2233,69.1278,69.1278,28500.0
2013-05-29 12:50:00,86.88,87.05,86.85,87.0,51100.0,69.1437,69.279,69.1198,69.2392,51100.0
2013-05-29 12:55:00,87.0,87.05,87.0,87.04,24800.0,69.2392,69.279,69.2392,69.271,24800.0
2013-05-29 13:00:00,87.04,87.08,87.03,87.07,11000.0,69.271,69.3029,69.2631,69.2949,11000.0
2013-05-29 13:05:00,87.07,87.1,86.99,86.99,12000.0,69.2949,69.3188,69.2312,69.2312,12000.0
2013-05-29 13:10:00,87.0,87.0,86.87,86.92,13200.0,69.2392,69.2392,69.1357,69.1755,13200.0
2013-05-29 13:15:00,86.91,86.95,86.88,86.95,9400.0,69.1676,69.1994,69.1437,69.1994,9400.0
2013-05-29 13:20:00,86.95,87.08,86.95,87.08,32700.0,69.1994,69.3029,69.1994,69.3029,32700.0
2013-05-29 13:25:00,87.09,87.19,87.09,87.16,18800.0,69.3108,69.3904,69.3108,69.3665,18800.0
2013-05-29 13:30:00,87.18,87.18,87.12,87.14,10400.0,69.3824,69.3824,69.3347,69.3506,10400.0
2013-05-29 13:35:00,87.09,87.31,87.09,87.31,19200.0,69.3108,69.4859,69.3108,69.4859,19200.0
2013-05-29 13:40:00,87.31,87.42,87.27,87.42,19700.0,69.4859,69.5735,69.4541,69.5735,19700.0
2013-05-29 13:45:00,87.42,87.48,87.37,87.43,21200.0,69.5735,69.6212,69.5337,69.5814,21200.0
2013-05-29 13:50:00,87.44,87.53,87.44,87.5,28300.0,69.5894,69.661,69.5894,69.6371,28300.0
2013-05-29 13:55:00,87.49,87.63,87.48,87.54,46700.0,69.6292,69.7406,69.6212,69.669,46700.0
2013-05-29 14:00:00,87.55,87.57,87.46,87.49,21500.0,69.6769,69.6928,69.6053,69.6292,21500.0
2013-05-29 14:05:00,87.49,87.61,87.47,87.58,25600.0,69.6292,69.7247,69.6132,69.7008,25600.0
2013-05-29 14:10:00,87.6,87.6,87.45,87.48,31500.0,69.7167,69.7167,69.5973,69.6212,31500.0
2013-05-29 14:15:00,87.48,87.55,87.4,87.42,26800.0,69.6212,69.6769,69.5575,69.5735,26800.0
2013-05-29 14:20:00,87.42,87.47,87.37,87.43,25200.0,69.5735,69.6132,69.5337,69.5814,25200.0
2013-05-29 14:25:00,87.43,87.47,87.3,87.38,14800.0,69.5814,69.6132,69.4779,69.5416,14800.0
2013-05-29 14:30:00,87.37,87.41,87.35,87.38,11900.0,69.5337,69.5655,69.5177,69.5416,11900.0
2013-05-29 14:35:00,87.38,87.42,87.32,87.41,19600.0,69.5416,69.5735,69.4939,69.5655,19600.0
2013-05-29 14:40:00,87.4,87.44,87.36,87.44,10100.0,69.5575,69.5894,69.5257,69.5894,10100.0
2013-05-29 14:45:00,87.45,87.57,87.44,87.52,43800.0,69.5973,69.6928,69.5894,69.653,43800.0
2013-05-29 14:50:00,87.52,87.52,87.32,87.4,26400.0,69.653,69.653,69.4939,69.5575,26400.0
2013-05-29 14:55:00,87.4,87.47,87.29,87.3,17200.0,69.5575,69.6132,69.47,69.4779,17200.0
2013-05-29 15:00:00,87.28,87.37,87.25,87.35,19900.0,69.462,69.5337,69.4382,69.5177,19900.0
2013-05-29 15:05:00,87.35,87.47,87.33,87.39,25400.0,69.5177,69.6132,69.5018,69.5496,25400.0
2013-05-29 15:10:00,87.38,87.45,87.33,87.41,25400.0,69.5416,69.5973,69.5018,69.5655,25400.0
2013-05-29 15:15:00,87.41,87.45,87.32,87.34,25600.0,69.5655,69.5973,69.4939,69.5098,25600.0
2013-05-29 15:20:00,87.35,87.41,87.31,87.4,19900.0,69.5177,69.5655,69.4859,69.5575,19900.0
2013-05-29 15:25:00,87.38,87.42,87.34,87.41,13200.0,69.5416,69.5735,69.5098,69.5655,13200.0
2013-05-29 15:30:00,87.42,87.48,87.41,87.47,44400.0,69.5735,69.6212,69.5655,69.6132,44400.0
2013-05-29 15:35:00,87.47,87.5,87.41,87.45,34600.0,69.6132,69.6371,69.5655,69.5973,34600.0
2013-05-29 15:40:00,87.45,87.49,87.41,87.44,39800.0,69.5973,69.6292,69.5655,69.5894,39800.0
2013-05-29 15:45:00,87.43,87.47,87.33,87.43,66800.0,69.5814,69.6132,69.5018,69.5814,66800.0
2013-05-29 15:50:00,87.41,87.42,87.3,87.34,112300.0,69.5655,69.5735,69.4779,69.5098,112300.0
2013-05-29 15:55:00,87.33,87.5,87.28,87.37,209600.0,69.5018,69.6371,69.462,69.5337,209600.0
2013-05-30 09:30:00,87.67,87.87,87.44,87.67,70200.0,69.7724,69.9316,69.5894,69.7724,70200.0
2013-05-30 09:35:00,87.62,87.62,87.25,87.25,27500.0,69.7326,69.7326,69.4382,69.4382,27500.0
2013-05-30 09:40:00,87.27,87.58,87.26,87.54,20800.0,69.4541,69.7008,69.4461,69.669,20800.0
2013-05-30 09:45:00,87.54,87.96,87.53,87.87,78000.0,69.669,70.0032,69.661,69.9316,78000.0
2013-05-30 09:50:00,87.86,87.89,87.61,87.66,23800.0,69.9236,69.9475,69.7247,69.7645,23800.0
2013-05-30 09:55:00,87.63,87.85,87.61,87.69,28300.0,69.7406,69.9157,69.7247,69.7883,28300.0
2013-05-30 10:00:00,87.68,87.98,87.62,87.89,76400.0,69.7804,70.0191,69.7326,69.9475,76400.0
2013-05-30 10:05:00,87.86,87.91,87.72,87.73,38500.0,69.9236,69.9634,69.8122,69.8202,38500.0
2013-05-30 10:10:00,87.75,87.81,87.71,87.78,26200.0,69.8361,69.8838,69.8042,69.86,26200.0
2013-05-30 10:15:00,87.79,87.92,87.77,87.85,34900.0,69.8679,69.9714,69.852,69.9157,34900.0
2013-05-30 10:20:00,87.86,87.96,87.65,87.72,40500.0,69.9236,70.0032,69.7565,69.8122,40500.0
2013-05-30 10:25:00,87.72,87.79,87.59,87.78,41800.0,69.8122,69.8679,69.7087,69.86,41800.0
2013-05-30 10:30:00,87.76,87.92,87.74,87.85,32500.0,69.844,69.9714,69.8281,69.9157,32500.0
2013-05-30 10:35:00,87.83,87.95,87.81,87.93,22400.0,69.8998,69.9953,69.8838,69.9793,22400.0
2013-05-30 10:40:00,87.93,88.08,87.93,88.08,51300.0,69.9793,70.0987,69.9793,70.0987,51300.0
2013-05-30 10:45:00,88.09,88.12,87.97,87.97,25800.0,70.1067,70.1305,70.0112,70.0112,25800.0
2013-05-30 10:50:00,87.98,87.98,87.78,87.9,24900.0,70.0191,70.0191,69.86,69.9555,24900.0
2013-05-30 10:55:00,87.9,88.05,87.88,87.96,22000.0,69.9555,70.0748,69.9395,70.0032,22000.0
2013-05-30 11:00:00,87.96,88.02,87.93,87.94,15900.0,70.0032,70.051,69.9793,69.9873,15900.0
2013-05-30 11:05:00,87.93,87.95,87.82,87.85,20900.0,69.9793,69.9953,69.8918,69.9157,20900.0
2013-05-30 11:10:00,87.88,87.98,87.85,87.92,16100.0,69.9395,70.0191,69.9157,69.9714,16100.0
2013-05-30 11:15:00,87.92,87.95,87.73,87.77,17800.0,69.9714,69.9953,69.8202,69.852,17800.0
2013-05-30 11:20:00,87.76,87.97,87.76,87.96,19900.0,69.844,70.0112,69.844,70.0032,19900.0
2013-05-30 11:25:00,87.97,87.97,87.91,87.96,15400.0,70.0112,70.0112,69.9634,70.0032,15400.0
2013-05-30 11:30:00,87.96,87.96,87.87,87.88,12800.0,70.0032,70.0032,69.9316,69.9395,12800.0
2013-05-30 11:35:00,87.86,87.94,87.82,87.82,14300.0,69.9236,69.9873,69.8918,69.8918,14300.0
2013-05-30 11:40:00,87.82,87.82,87.67,87.7,42100.0,69.8918,69.8918,69.7724,69.7963,42100.0
2013-05-30 11:45:00,87.7,87.76,87.69,87.74,22100.0,69.7963,69.844,69.7883,69.8281,22100.0
2013-05-30 11:50:00,87.74,87.82,87.74,87.82,17100.0,69.8281,69.8918,69.8281,69.8918,17100.0
2013-05-30 11:55:00,87.8,87.82,87.76,87.82,12500.0,69.8759,69.8918,69.844,69.8918,12500.0
2013-05-30 12:00:00,87.8,87.91,87.78,87.79,14100.0,69.8759,69.9634,69.86,69.8679,14100.0
2013-05-30 12:05:00,87.81,87.82,87.76,87.77,4900.0,69.8838,69.8918,69.844,69.852,4900.0
2013-05-30 12:10:00,87.75,87.78,87.71,87.75,10100.0,69.8361,69.86,69.8042,69.8361,10100.0
2013-05-30 12:15:00,87.74,87.76,87.68,87.76,10300.0,69.8281,69.844,69.7804,69.844,10300.0
2013-05-30 12:20:00,87.78,87.78,87.64,87.65,14000.0,69.86,69.86,69.7485,69.7565,14000.0
2013-05-30 12:25:00,87.64,87.73,87.64,87.72,6000.0,69.7485,69.8202,69.7485,69.8122,6000.0
2013-05-30 12:30:00,87.72,87.76,87.68,87.69,13300.0,69.8122,69.844,69.7804,69.7883,13300.0
2013-05-30 12:35:00,87.68,87.71,87.63,87.65,12400.0,69.7804,69.8042,69.7406,69.7565,12400.0
2013-05-30 12:40:00,87.66,87.7,87.62,87.64,15000.0,69.7645,69.7963,69.7326,69.7485,15000.0
2013-05-30 12:45:00,87.64,87.68,87.6,87.62,8400.0,69.7485,69.7804,69.7167,69.7326,8400.0
2013-05-30 12:50:00,87.61,87.63,87.54,87.57,16300.0,69.7247,69.7406,69.669,69.6928,16300.0
2013-05-30 12:55:00,87.58,87.64,87.57,87.62,9700.0,69.7008,69.7485,69.6928,69.7326,9700.0
2013-05-30 13:00:00,87.63,87.68,87.58,87.62,10300.0,69.7406,69.7804,69.7008,69.7326,10300.0
2013-05-30 13:05:00,87.61,87.61,87.57,87.59,6100.0,69.7247,69.7247,69.6928,69.7087,6100.0
2013-05-30 13:10:00,87.58,87.61,87.54,87.58,13400.0,69.7008,69.7247,69.669,69.7008,13400.0
2013-05-30 13:15:00,87.62,87.66,87.6,87.63,10200.0,69.7326,69.7645,69.7167,69.7406,10200.0
2013-05-30 13:20:00,87.62,87.63,87.58,87.6,7100.0,69.7326,69.7406,69.7008,69.7167,7100.0
2013-05-30 13:25:00,87.6,87.66,87.58,87.62,7400.0,69.7167,69.7645,69.7008,69.7326,7400.0
2013-05-30 13:30:00,87.64,87.7,87.63,87.67,6200.0,69.7485,69.7963,69.7406,69.7724,6200.0
2013-05-30 13:35:00,87.7,87.7,87.63,87.66,11600.0,69.7963,69.7963,69.7406,69.7645,11600.0
2013-05-30 13:40:00,87.68,87.68,87.61,87.63,8000.0,69.7804,69.7804,69.7247,69.7406,8000.0
2013-05-30 13:45:00,87.65,87.66,87.59,87.66,7400.0,69.7565,69.7645,69.7087,69.7645,7400.0
2013-05-30 13:50:00,87.66,87.68,87.61,87.62,25400.0,69.7645,69.7804,69.7247,69.7326,25400.0
2013-05-30 13:55:00,87.61,87.67,87.6,87.65,15300.0,69.7247,69.7724,69.7167,69.7565,15300.0
2013-05-30 14:00:00,87.66,87.74,87.66,87.67,22600.0,69.7645,69.8281,69.7645,69.7724,22600.0
2013-05-30 14:05:00,87.68,87.68,87.53,87.54,13800.0,69.7804,69.7804,69.661,69.669,13800.0
2013-05-30 14:10:00,87.54,87.6,87.5,87.57,16000.0,69.669,69.7167,69.6371,69.6928,16000.0
2013-05-30 14:15:00,87.58,87.6,87.53,87.56,10800.0,69.7008,69.7167,69.661,69.6849,10800.0
2013-05-30 14:20:00,87.56,87.65,87.56,87.61,16300.0,69.6849,69.7565,69.6849,69.7247,16300.0
2013-05-30 14:25:00,87.6,87.69,87.6,87.69,6700.0,69.7167,69.7883,69.7167,69.7883,6700.0
2013-05-30 14:30:00,87.69,87.71,87.61,87.68,19800.0,69.7883,69.8042,69.7247,69.7804,19800.0
2013-05-30 14:35:00,87.7,87.75,87.67,87.69,15400.0,69.7963,69.8361,69.7724,69.7883,15400.0
2013-05-30 14:40:00,87.69,87.74,87.69,87.73,13500.0,69.7883,69.8281,69.7883,69.8202,13500.0
2013-05-30 14:45:00,87.72,87.75,87.68,87.74,11200.0,69.8122,69.8361,69.7804,69.8281,11200.0
2013-05-30 14:50:00,87.72,87.8,87.7,87.8,18400.0,69.8122,69.8759,69.7963,69.8759,18400.0
2013-05-30 14:55:00,87.8,87.83,87.71,87.74,13400.0,69.8759,69.8998,69.8042,69.8281,13400.0
2013-05-30 15:00:00,87.75,87.78,87.7,87.72,12500.0,69.8361,69.86,69.7963,69.8122,12500.0
2013-05-30 15:05:00,87.72,87.75,87.63,87.65,14500.0,69.8122,69.8361,69.7406,69.7565,14500.0
2013-05-30 15:10:00,87.65,87.76,87.65,87.74,25800.0,69.7565,69.844,69.7565,69.8281,25800.0
2013-05-30 15:15:00,87.74,87.8,87.73,87.75,22500.0,69.8281,69.8759,69.8202,69.8361,22500.0
2013-05-30 15:20:00,87.74,87.85,87.74,87.77,29200.0,69.8281,69.9157,69.8281,69.852,29200.0
2013-05-30 15:25:00,87.77,87.84,87.73,87.74,23300.0,69.852,69.9077,69.8202,69.8281,23300.0
2013-05-30 15:30:00,87.77,87.81,87.67,87.69,42900.0,69.852,69.8838,69.7724,69.7883,42900.0
2013-05-30 15:35:00,87.69,87.76,87.65,87.69,32200.0,69.7883,69.844,69.7565,69.7883,32200.0
2013-05-30 15:40:00,87.69,87.76,87.68,87.7,32100.0,69.7883,69.844,69.7804,69.7963,32100.0
2013-05-30 15:45:00,87.69,87.69,87.42,87.42,73700.0,69.7883,69.7883,69.5735,69.5735,73700.0
2013-05-30 15:50:00,87.43,87.48,87.39,87.41,77600.0,69.5814,69.6212,69.5496,69.5655,77600.0
2013-05-30 15:55:00,87.43,87.48,87.37,87.43,99000.0,69.5814,69.6212,69.5337,69.5814,99000.0
2013-05-31 09:30:00,87.37,87.68,87.26,87.61,61600.0,69.5337,69.7804,69.4461,69.7247,61600.0
2013-05-31 09:35:00,87.59,87.65,87.42,87.55,23800.0,69.7087,69.7565,69.5735,69.6769,23800.0
2013-05-31 09:40:00,87.53,87.76,87.39,87.64,32100.0,69.661,69.844,69.5496,69.7485,32100.0
2013-05-31 09:45:00,87.65,87.81,87.57,87.75,17200.0,69.7565,69.8838,69.6928,69.8361,17200.0
2013-05-31 09:50:00,87.77,87.81,87.56,87.69,20100.0,69.852,69.8838,69.6849,69.7883,20100.0
2013-05-31 09:55:00,87.71,87.72,87.54,87.61,21600.0,69.8042,69.8122,69.669,69.7247,21600.0
2013-05-31 10:00:00,87.62,87.7,87.54,87.56,10800.0,69.7326,69.7963,69.669,69.6849,10800.0
2013-05-31 10:05:00,87.58,87.58,87.3,87.38,23200.0,69.7008,69.7008,69.4779,69.5416,23200.0
2013-05-31 10:10:00,87.34,87.49,87.31,87.49,22000.0,69.5098,69.6292,69.4859,69.6292,22000.0
2013-05-31 10:15:00,87.48,87.61,87.41,87.53,19500.0,69.6212,69.7247,69.5655,69.661,19500.0
2013-05-31 10:20:00,87.53,87.67,87.53,87.63,10300.0,69.661,69.7724,69.661,69.7406,10300.0
2013-05-31 10:25:00,87.62,87.65,87.5,87.6,18500.0,69.7326,69.7565,69.6371,69.7167,18500.0
2013-05-31 10:30:00,87.61,87.76,87.55,87.76,17200.0,69.7247,69.844,69.6769,69.844,17200.0
2013-05-31 10:35:00,87.77,87.87,87.75,87.85,20300.0,69.852,69.9316,69.8361,69.9157,20300.0
2013-05-31 10:40:00,87.81,87.81,87.71,87.79,12700.0,69.8838,69.8838,69.8042,69.8679,12700.0
2013-05-31 10:45:00,87.79,87.85,87.77,87.83,15800.0,69.8679,69.9157,69.852,69.8998,15800.0
2013-05-31 10:50:00,87.82,87.88,87.81,87.81,18700.0,69.8918,69.9395,69.8838,69.8838,18700.0
2013-05-31 10:55:00,87.84,87.89,87.82,87.84,19400.0,69.9077,69.9475,69.8918,69.9077,19400.0
2013-05-31 11:00:00,87.85,87.97,87.83,87.97,16000.0,69.9157,70.0112,69.8998,70.0112,16000.0
2013-05-31 11:05:00,87.96,88.14,87.96,88.14,36700.0,70.0032,70.1465,70.0032,70.1465,36700.0
2013-05-31 11:10:00,88.12,88.17,88.01,88.03,36800.0,70.1305,70.1703,70.043,70.0589,36800.0
2013-05-31 11:15:00,88.03,88.08,87.98,87.99,31500.0,70.0589,70.0987,70.0191,70.0271,31500.0
2013-05-31 11:20:00,87.98,88.01,87.86,87.88,29500.0,70.0191,70.043,69.9236,69.9395,29500.0
2013-05-31 11:25:00,87.88,87.89,87.83,87.84,27100.0,69.9395,69.9475,69.8998,69.9077,27100.0
2013-05-31 11:30:00,87.83,87.88,87.81,87.84,11100.0,69.8998,69.9395,69.8838,69.9077,11100.0
2013-05-31 11:35:00,87.84,87.88,87.82,87.87,17400.0,69.9077,69.9395,69.8918,69.9316,17400.0
2013-05-31 11:40:00,87.87,87.88,87.79,87.81,12500.0,69.9316,69.9395,69.8679,69.8838,12500.0
2013-05-31 11:45:00,87.82,87.85,87.8,87.82,9800.0,69.8918,69.9157,69.8759,69.8918,9800.0
2013-05-31 11:50:00,87.82,87.88,87.8,87.86,8000.0,69.8918,69.9395,69.8759,69.9236,8000.0
2013-05-31 11:55:00,87.85,87.85,87.79,87.81,9900.0,69.9157,69.9157,69.8679,69.8838,9900.0
2013-05-31 12:00:00,87.8,87.83,87.74,87.76,15300.0,69.8759,69.8998,69.8281,69.844,15300.0
2013-05-31 12:05:00,87.76,87.81,87.75,87.76,8700.0,69.844,69.8838,69.8361,69.844,8700.0
2013-05-31 12:10:00,87.76,87.78,87.72,87.76,11500.0,69.844,69.86,69.8122,69.844,11500.0
2013-05-31 12:15:00,87.79,87.87,87.76,87.84,28800.0,69.8679,69.9316,69.844,69.9077,28800.0
2013-05-31 12:20:00,87.84,87.89,87.8,87.87,17600.0,69.9077,69.9475,69.8759,69.9316,17600.0
2013-05-31 12:25:00,87.86,87.94,87.84,87.92,26100.0,69.9236,69.9873,69.9077,69.9714,26100.0
2013-05-31 12:30:00,87.92,87.96,87.88,87.94,16200.0,69.9714,70.0032,69.9395,69.9873,16200.0
2013-05-31 12:35:00,87.93,87.99,87.9,87.99,25200.0,69.9793,70.0271,69.9555,70.0271,25200.0
2013-05-31 12:40:00,88.0,88.11,87.98,88.1,26600.0,70.035,70.1226,70.0191,70.1146,26600.0
2013-05-31 12:45:00,88.1,88.2,88.1,88.17,34400.0,70.1146,70.1942,70.1146,70.1703,34400.0
2013-05-31 12:50:00,88.17,88.23,88.14,88.19,32300.0,70.1703,70.2181,70.1465,70.1863,32300.0
2013-05-31 12:55:00,88.19,88.23,88.15,88.21,29600.0,70.1863,70.2181,70.1544,70.2022,29600.0
2013-05-31 13:00:00,88.22,88.26,88.21,88.26,32900.0,70.2101,70.242,70.2022,70.242,32900.0
2013-05-31 13:05:00,88.24,88.33,88.24,88.29,24700.0,70.2261,70.2977,70.2261,70.2658,24700.0
2013-05-31 13:10:00,88.29,88.29,88.19,88.27,23100.0,70.2658,70.2658,70.1863,70.2499,23100.0
2013-05-31 13:15:00,88.27,88.31,88.26,88.31,44900.0,70.2499,70.2818,70.242,70.2818,44900.0
2013-05-31 13:20:00,88.32,88.34,88.25,88.31,15200.0,70.2897,70.3056,70.234,70.2818,15200.0
2013-05-31 13:25:00,88.3,88.4,88.3,88.37,26100.0,70.2738,70.3534,70.2738,70.3295,26100.0
2013-05-31 13:30:00,88.38,88.47,88.38,88.43,46500.0,70.3375,70.4091,70.3375,70.3773,46500.0
2013-05-31 13:35:00,88.43,88.45,88.29,88.29,23900.0,70.3773,70.3932,70.2658,70.2658,23900.0
2013-05-31 13:40:00,88.3,88.3,88.22,88.25,17800.0,70.2738,70.2738,70.2101,70.234,17800.0
2013-05-31 13:45:00,88.25,88.27,88.19,88.25,17200.0,70.234,70.2499,70.1863,70.234,17200.0
2013-05-31 13:50:00,88.24,88.27,88.19,88.19,12400.0,70.2261,70.2499,70.1863,70.1863,12400.0
2013-05-31 13:55:00,88.21,88.23,88.09,88.12,27400.0,70.2022,70.2181,70.1067,70.1305,27400.0
2013-05-31 14:00:00,88.13,88.14,88.05,88.1,24000.0,70.1385,70.1465,70.0748,70.1146,24000.0
2013-05-31 14:05:00,88.11,88.15,88.1,88.14,17200.0,70.1226,70.1544,70.1146,70.1465,17200.0
2013-05-31 14:10:00,88.14,88.14,87.93,87.95,21100.0,70.1465,70.1465,69.9793,69.9953,21100.0
2013-05-31 14:15:00,87.94,87.95,87.86,87.86,33500.0,69.9873,69.9953,69.9236,69.9236,33500.0
2013-05-31 14:20:00,87.87,87.89,87.83,87.85,14700.0,69.9316,69.9475,69.8998,69.9157,14700.0
2013-05-31 14:25:00,87.85,87.87,87.81,87.83,25300.0,69.9157,69.9316,69.8838,69.8998,25300.0
2013-05-31 14:30:00,87.84,87.84,87.73,87.83,24000.0,69.9077,69.9077,69.8202,69.8998,24000.0
2013-05-31 14:35:00,87.82,87.83,87.64,87.65,28000.0,69.8918,69.8998,69.7485,69.7565,28000.0
2013-05-31 14:40:00,87.65,87.69,87.61,87.63,26500.0,69.7565,69.7883,69.7247,69.7406,26500.0
2013-05-31 14:45:00,87.64,87.66,87.58,87.62,29000.0,69.7485,69.7645,69.7008,69.7326,29000.0
2013-05-31 14:50:00,87.63,87.63,87.49,87.51,23100.0,69.7406,69.7406,69.6292,69.6451,23100.0
2013-05-31 14:55:00,87.53,87.57,87.47,87.49,26500.0,69.661,69.6928,69.6132,69.6292,26500.0
2013-05-31 15:00:00,87.49,87.59,87.47,87.57,32500.0,69.6292,69.7087,69.6132,69.6928,32500.0
2013-05-31 15:05:00,87.57,87.6,87.51,87.56,28400.0,69.6928,69.7167,69.6451,69.6849,28400.0
2013-05-31 15:10:00,87.56,87.59,87.49,87.56,25300.0,69.6849,69.7087,69.6292,69.6849,25300.0
2013-05-31 15:15:00,87.56,87.62,87.54,87.56,21700.0,69.6849,69.7326,69.669,69.6849,21700.0
2013-05-31 15:20:00,87.56,87.65,87.56,87.62,23100.0,69.6849,69.7565,69.6849,69.7326,23100.0
2013-05-31 15:25:00,87.6,87.62,87.48,87.51,34000.0,69.7167,69.7326,69.6212,69.6451,34000.0
2013-05-31 15:30:00,87.51,87.57,87.36,87.43,44400.0,69.6451,69.6928,69.5257,69.5814,44400.0
2013-05-31 15:35:00,87.43,87.47,87.38,87.44,55900.0,69.5814,69.6132,69.5416,69.5894,55900.0
2013-05-31 15:40:00,87.45,87.57,87.42,87.51,47500.0,69.5973,69.6928,69.5735,69.6451,47500.0
2013-05-31 15:45:00,87.5,87.5,87.38,87.43,86600.0,69.6371,69.6371,69.5416,69.5814,86600.0
2013-05-31 15:50:00,87.43,87.46,87.36,87.44,85500.0,69.5814,69.6053,69.5257,69.5894,85500.0
2013-05-31 15:55:00,87.42,87.43,87.17,87.17,260500.0,69.5735,69.5814,69.3745,69.3745,260500.0
2013-06-03 09:30:00,87.51,87.51,87.11,87.38,92000.0,69.6451,69.6451,69.3267,69.5416,92000.0
2013-06-03 09:35:00,87.37,87.69,87.35,87.37,98900.0,69.5337,69.7883,69.5177,69.5337,98900.0
2013-06-03 09:40:00,87.38,87.45,87.35,87.43,24200.0,69.5416,69.5973,69.5177,69.5814,24200.0
2013-06-03 09:45:00,87.41,87.47,87.37,87.47,156600.0,69.5655,69.6132,69.5337,69.6132,156600.0
2013-06-03 09:50:00,87.47,87.67,87.43,87.56,29600.0,69.6132,69.7724,69.5814,69.6849,29600.0
2013-06-03 09:55:00,87.51,87.61,87.5,87.6,25500.0,69.6451,69.7247,69.6371,69.7167,25500.0
2013-06-03 10:00:00,87.41,87.68,87.37,87.64,68500.0,69.5655,69.7804,69.5337,69.7485,68500.0
2013-06-03 10:05:00,87.68,87.77,87.55,87.7,58000.0,69.7804,69.852,69.6769,69.7963,58000.0
2013-06-03 10:10:00,87.68,87.87,87.68,87.72,35500.0,69.7804,69.9316,69.7804,69.8122,35500.0
2013-06-03 10:15:00,87.71,87.83,87.65,87.83,35800.0,69.8042,69.8998,69.7565,69.8998,35800.0
2013-06-03 10:20:00,87.85,87.93,87.79,87.84,50300.0,69.9157,69.9793,69.8679,69.9077,50300.0
2013-06-03 10:25:00,87.8,87.81,87.61,87.68,53600.0,69.8759,69.8838,69.7247,69.7804,53600.0
2013-06-03 10:30:00,87.66,87.7,87.62,87.67,35800.0,69.7645,69.7963,69.7326,69.7724,35800.0
2013-06-03 10:35:00,87.64,87.67,87.48,87.48,43300.0,69.7485,69.7724,69.6212,69.6212,43300.0
2013-06-03 10:40:00,87.5,87.5,87.34,87.34,51600.0,69.6371,69.6371,69.5098,69.5098,51600.0
2013-06-03 10:45:00,87.34,87.35,87.2,87.34,25300.0,69.5098,69.5177,69.3984,69.5098,25300.0
2013-06-03 10:50:00,87.33,87.51,87.32,87.45,39000.0,69.5018,69.6451,69.4939,69.5973,39000.0
2013-06-03 10:55:00,87.46,87.6,87.41,87.58,44400.0,69.6053,69.7167,69.5655,69.7008,44400.0
2013-06-03 11:00:00,87.59,87.63,87.54,87.54,44900.0,69.7087,69.7406,69.669,69.669,44900.0
2013-06-03 11:05:00,87.54,87.58,87.35,87.42,78400.0,69.669,69.7008,69.5177,69.5735,78400.0
2013-06-03 11:10:00,87.41,87.43,87.3,87.39,39400.0,69.5655,69.5814,69.4779,69.5496,39400.0
2013-06-03 11:15:00,87.38,87.5,87.28,87.41,58100.0,69.5416,69.6371,69.462,69.5655,58100.0
2013-06-03 11:20:00,87.41,87.58,87.39,87.5,60000.0,69.5655,69.7008,69.5496,69.6371,60000.0
2013-06-03 11:25:00,87.51,87.51,87.37,87.44,30400.0,69.6451,69.6451,69.5337,69.5894,30400.0
2013-06-03 11:30:00,87.41,87.48,87.36,87.38,37500.0,69.5655,69.6212,69.5257,69.5416,37500.0
2013-06-03 11:35:00,87.39,87.51,87.38,87.41,19900.0,69.5496,69.6451,69.5416,69.5655,19900.0
2013-06-03 11:40:00,87.4,87.52,87.36,87.52,27700.0,69.5575,69.653,69.5257,69.653,27700.0
2013-06-03 11:45:00,87.51,87.78,87.47,87.77,30300.0,69.6451,69.86,69.6132,69.852,30300.0
2013-06-03 11:50:00,87.79,88.02,87.79,87.89,29300.0,69.8679,70.051,69.8679,69.9475,29300.0
2013-06-03 11:55:00,87.88,87.94,87.77,87.87,18800.0,69.9395,69.9873,69.852,69.9316,18800.0
2013-06-03 12:00:00,87.87,87.98,87.86,87.86,23700.0,69.9316,70.0191,69.9236,69.9236,23700.0
2013-06-03 12:05:00,87.86,88.0,87.82,87.98,33500.0,69.9236,70.035,69.8918,70.0191,33500.0
2013-06-03 12:10:00,87.99,88.08,87.92,87.94,19900.0,70.0271,70.0987,69.9714,69.9873,19900.0
2013-06-03 12:15:00,87.94,87.95,87.82,87.85,11700.0,69.9873,69.9953,69.8918,69.9157,11700.0
2013-06-03 12:20:00,87.85,87.96,87.81,87.94,26400.0,69.9157,70.0032,69.8838,69.9873,26400.0
2013-06-03 12:25:00,87.96,88.06,87.94,88.03,24800.0,70.0032,70.0828,69.9873,70.0589,24800.0
2013-06-03 12:30:00,88.06,88.14,87.99,88.05,33300.0,70.0828,70.1465,70.0271,70.0748,33300.0
2013-06-03 12:35:00,88.05,88.08,87.99,88.02,26400.0,70.0748,70.0987,70.0271,70.051,26400.0
2013-06-03 12:40:00,88.01,88.03,87.86,87.88,80100.0,70.043,70.0589,69.9236,69.9395,80100.0
2013-06-03 12:45:00,87.9,88.02,87.87,87.95,53500.0,69.9555,70.051,69.9316,69.9953,53500.0
2013-06-03 12:50:00,87.96,88.08,87.93,88.02,66500.0,70.0032,70.0987,69.9793,70.051,66500.0
2013-06-03 12:55:00,88.0,88.07,87.97,88.01,16600.0,70.035,70.0908,70.0112,70.043,16600.0
2013-06-03 13:00:00,88.0,88.05,87.94,88.01,34900.0,70.035,70.0748,69.9873,70.043,34900.0
2013-06-03 13:05:00,88.0,88.1,87.94,88.07,61800.0,70.035,70.1146,69.9873,70.0908,61800.0
2013-06-03 13:10:00,88.04,88.06,87.95,87.96,28300.0,70.0669,70.0828,69.9953,70.0032,28300.0
2013-06-03 13:15:00,87.96,88.01,87.9,87.94,32800.0,70.0032,70.043,69.9555,69.9873,32800.0
2013-06-03 13:20:00,87.92,87.99,87.89,87.94,31500.0,69.9714,70.0271,69.9475,69.9873,31500.0
2013-06-03 13:25:00,87.94,88.04,87.93,87.98,16900.0,69.9873,70.0669,69.9793,70.0191,16900.0
2013-06-03 13:30:00,87.97,88.02,87.95,88.01,16900.0,70.0112,70.051,69.9953,70.043,16900.0
2013-06-03 13:35:00,87.98,88.02,87.92,88.0,15600.0,70.0191,70.051,69.9714,70.035,15600.0
2013-06-03 13:40:00,88.01,88.02,87.92,87.93,17900.0,70.043,70.051,69.9714,69.9793,17900.0
2013-06-03 13:45:00,87.92,87.97,87.88,87.95,15500.0,69.9714,70.0112,69.9395,69.9953,15500.0
2013-06-03 13:50:00,87.96,88.04,87.96,88.0,22000.0,70.0032,70.0669,70.0032,70.035,22000.0
2013-06-03 13:55:00,87.98,88.05,87.95,88.02,25000.0,70.0191,70.0748,69.9953,70.051,25000.0
2013-06-03 14:00:00,88.03,88.06,87.94,88.04,51700.0,70.0589,70.0828,69.9873,70.0669,51700.0
2013-06-03 14:05:00,88.05,88.18,88.04,88.09,35400.0,70.0748,70.1783,70.0669,70.1067,35400.0
2013-06-03 14:10:00,88.1,88.14,88.04,88.04,17200.0,70.1146,70.1465,70.0669,70.0669,17200.0
2013-06-03 14:15:00,88.05,88.11,88.04,88.11,17200.0,70.0748,70.1226,70.0669,70.1226,17200.0
2013-06-03 14:20:00,88.12,88.15,88.04,88.07,19600.0,70.1305,70.1544,70.0669,70.0908,19600.0
2013-06-03 14:25:00,88.07,88.2,88.07,88.13,26000.0,70.0908,70.1942,70.0908,70.1385,26000.0
2013-06-03 14:30:00,88.13,88.17,88.06,88.12,21700.0,70.1385,70.1703,70.0828,70.1305,21700.0
2013-06-03 14:35:00,88.13,88.22,88.09,88.21,22900.0,70.1385,70.2101,70.1067,70.2022,22900.0
2013-06-03 14:40:00,88.2,88.4,88.15,88.39,45200.0,70.1942,70.3534,70.1544,70.3454,45200.0
2013-06-03 14:45:00,88.39,88.44,88.27,88.28,31500.0,70.3454,70.3852,70.2499,70.2579,31500.0
2013-06-03 14:50:00,88.28,88.44,88.28,88.34,31600.0,70.2579,70.3852,70.2579,70.3056,31600.0
2013-06-03 14:55:00,88.35,88.4,88.29,88.35,27100.0,70.3136,70.3534,70.2658,70.3136,27100.0
2013-06-03 15:00:00,88.34,88.34,88.27,88.33,26000.0,70.3056,70.3056,70.2499,70.2977,26000.0
2013-06-03 15:05:00,88.31,88.36,88.26,88.27,27000.0,70.2818,70.3216,70.242,70.2499,27000.0
2013-06-03 15:10:00,88.27,88.37,88.24,88.36,22400.0,70.2499,70.3295,70.2261,70.3216,22400.0
2013-06-03 15:15:00,88.36,88.37,88.25,88.29,32000.0,70.3216,70.3295,70.234,70.2658,32000.0
2013-06-03 15:20:00,88.3,88.37,88.3,88.32,37600.0,70.2738,70.3295,70.2738,70.2897,37600.0
2013-06-03 15:25:00,88.32,88.35,88.29,88.34,27300.0,70.2897,70.3136,70.2658,70.3056,27300.0
2013-06-03 15:30:00,88.33,88.38,88.25,88.28,47200.0,70.2977,70.3375,70.234,70.2579,47200.0
2013-06-03 15:35:00,88.28,88.29,88.19,88.24,36700.0,70.2579,70.2658,70.1863,70.2261,36700.0
2013-06-03 15:40:00,88.23,88.36,88.21,88.35,42600.0,70.2181,70.3216,70.2022,70.3136,42600.0
2013-06-03 15:45:00,88.36,88.4,88.31,88.31,74100.0,70.3216,70.3534,70.2818,70.2818,74100.0
2013-06-03 15:50:00,88.32,88.37,88.26,88.35,92700.0,70.2897,70.3295,70.242,70.3136,92700.0
2013-06-03 15:55:00,88.34,88.42,88.28,88.36,146200.0,70.3056,70.3693,70.2579,70.3216,146200.0
2013-06-04 09:30:00,88.18,88.7,88.01,88.56,65300.0,70.1783,70.5921,70.043,70.4807,65300.0
2013-06-04 09:35:00,88.53,88.79,88.36,88.42,31000.0,70.4568,70.6638,70.3216,70.3693,31000.0
2013-06-04 09:40:00,88.44,88.51,88.29,88.36,30300.0,70.3852,70.4409,70.2658,70.3216,30300.0
2013-06-04 09:45:00,88.36,88.37,88.1,88.11,29500.0,70.3216,70.3295,70.1146,70.1226,29500.0
2013-06-04 09:50:00,88.1,88.11,87.71,87.73,44500.0,70.1146,70.1226,69.8042,69.8202,44500.0
2013-06-04 09:55:00,87.72,87.78,87.6,87.66,51300.0,69.8122,69.86,69.7167,69.7645,51300.0
2013-06-04 10:00:00,87.62,87.63,87.44,87.45,104600.0,69.7326,69.7406,69.5894,69.5973,104600.0
2013-06-04 10:05:00,87.43,87.43,87.01,87.09,111200.0,69.5814,69.5814,69.2472,69.3108,111200.0
2013-06-04 10:10:00,87.08,87.4,86.99,87.39,135600.0,69.3029,69.5575,69.2312,69.5496,135600.0
2013-06-04 10:15:00,87.39,87.56,87.32,87.55,45100.0,69.5496,69.6849,69.4939,69.6769,45100.0
2013-06-04 10:20:00,87.56,87.59,87.38,87.38,27500.0,69.6849,69.7087,69.5416,69.5416,27500.0
2013-06-04 10:25:00,87.38,87.51,87.34,87.48,28000.0,69.5416,69.6451,69.5098,69.6212,28000.0
2013-06-04 10:30:00,87.47,87.66,87.47,87.62,32400.0,69.6132,69.7645,69.6132,69.7326,32400.0
2013-06-04 10:35:00,87.63,87.66,87.43,87.49,35900.0,69.7406,69.7645,69.5814,69.6292,35900.0
2013-06-04 10:40:00,87.49,87.5,87.34,87.36,33000.0,69.6292,69.6371,69.5098,69.5257,33000.0
2013-06-04 10:45:00,87.36,87.48,87.29,87.42,35600.0,69.5257,69.6212,69.47,69.5735,35600.0
2013-06-04 10:50:00,87.42,87.45,87.22,87.28,32700.0,69.5735,69.5973,69.4143,69.462,32700.0
2013-06-04 10:55:00,87.26,87.44,87.18,87.19,37600.0,69.4461,69.5894,69.3824,69.3904,37600.0
2013-06-04 11:00:00,87.18,87.28,87.09,87.22,40600.0,69.3824,69.462,69.3108,69.4143,40600.0
2013-06-04 11:05:00,87.23,87.32,87.14,87.27,24500.0,69.4222,69.4939,69.3506,69.4541,24500.0
2013-06-04 11:10:00,87.27,87.37,87.27,87.36,12600.0,69.4541,69.5337,69.4541,69.5257,12600.0
2013-06-04 11:15:00,87.33,87.48,87.33,87.33,31500.0,69.5018,69.6212,69.5018,69.5018,31500.0
2013-06-04 11:20:00,87.33,87.36,87.29,87.35,9700.0,69.5018,69.5257,69.47,69.5177,9700.0
2013-06-04 11:25:00,87.35,87.41,87.27,87.28,21600.0,69.5177,69.5655,69.4541,69.462,21600.0
2013-06-04 11:30:00,87.31,87.34,87.27,87.31,13200.0,69.4859,69.5098,69.4541,69.4859,13200.0
2013-06-04 11:35:00,87.34,87.35,87.21,87.25,22100.0,69.5098,69.5177,69.4063,69.4382,22100.0
2013-06-04 11:40:00,87.27,87.33,87.16,87.33,26300.0,69.4541,69.5018,69.3665,69.5018,26300.0
2013-06-04 11:45:00,87.33,87.43,87.33,87.41,16400.0,69.5018,69.5814,69.5018,69.5655,16400.0
2013-06-04 11:50:00,87.4,87.46,87.36,87.4,18100.0,69.5575,69.6053,69.5257,69.5575,18100.0
2013-06-04 11:55:00,87.4,87.49,87.4,87.41,12500.0,69.5575,69.6292,69.5575,69.5655,12500.0
2013-06-04 12:00:00,87.41,87.43,87.2,87.24,16300.0,69.5655,69.5814,69.3984,69.4302,16300.0
2013-06-04 12:05:00,87.24,87.25,87.11,87.13,22300.0,69.4302,69.4382,69.3267,69.3427,22300.0
2013-06-04 12:10:00,87.15,87.2,87.07,87.1,19900.0,69.3586,69.3984,69.2949,69.3188,19900.0
2013-06-04 12:15:00,87.11,87.12,86.96,86.99,39900.0,69.3267,69.3347,69.2074,69.2312,39900.0
2013-06-04 12:20:00,86.98,87.08,86.91,86.94,31400.0,69.2233,69.3029,69.1676,69.1914,31400.0
2013-06-04 12:25:00,86.95,87.0,86.88,86.89,38300.0,69.1994,69.2392,69.1437,69.1516,38300.0
2013-06-04 12:30:00,86.9,86.94,86.85,86.85,29400.0,69.1596,69.1914,69.1198,69.1198,29400.0
2013-06-04 12:35:00,86.86,86.99,86.86,86.95,23900.0,69.1278,69.2312,69.1278,69.1994,23900.0
2013-06-04 12:40:00,86.95,86.99,86.9,86.96,35400.0,69.1994,69.2312,69.1596,69.2074,35400.0
2013-06-04 12:45:00,86.95,86.99,86.85,86.85,18500.0,69.1994,69.2312,69.1198,69.1198,18500.0
2013-06-04 12:50:00,86.86,86.94,86.85,86.88,26600.0,69.1278,69.1914,69.1198,69.1437,26600.0
2013-06-04 12:55:00,86.89,86.92,86.82,86.9,17100.0,69.1516,69.1755,69.0959,69.1596,17100.0
2013-06-04 13:00:00,86.88,86.91,86.82,86.83,36100.0,69.1437,69.1676,69.0959,69.1039,36100.0
2013-06-04 13:05:00,86.82,86.85,86.75,86.82,65500.0,69.0959,69.1198,69.0402,69.0959,65500.0
2013-06-04 13:10:00,86.84,86.93,86.83,86.92,20800.0,69.1119,69.1835,69.1039,69.1755,20800.0
2013-06-04 13:15:00,86.9,86.95,86.89,86.92,9300.0,69.1596,69.1994,69.1516,69.1755,9300.0
2013-06-04 13:20:00,86.91,86.95,86.88,86.91,14900.0,69.1676,69.1994,69.1437,69.1676,14900.0
2013-06-04 13:25:00,86.91,86.92,86.54,86.68,60500.0,69.1676,69.1755,68.8731,68.9845,60500.0
2013-06-04 13:30:00,86.68,86.84,86.63,86.79,43200.0,68.9845,69.1119,68.9447,69.0721,43200.0
2013-06-04 13:35:00,86.82,86.82,86.7,86.72,29800.0,69.0959,69.0959,69.0004,69.0164,29800.0
2013-06-04 13:40:00,86.72,86.84,86.72,86.83,19600.0,69.0164,69.1119,69.0164,69.1039,19600.0
2013-06-04 13:45:00,86.83,86.84,86.65,86.7,35500.0,69.1039,69.1119,68.9606,69.0004,35500.0
2013-06-04 13:50:00,86.7,86.82,86.7,86.75,35300.0,69.0004,69.0959,69.0004,69.0402,35300.0
2013-06-04 13:55:00,86.77,86.86,86.69,86.86,44000.0,69.0561,69.1278,68.9925,69.1278,44000.0
2013-06-04 14:00:00,86.85,86.86,86.66,86.68,16700.0,69.1198,69.1278,68.9686,68.9845,16700.0
2013-06-04 14:05:00,86.7,86.75,86.61,86.66,22500.0,69.0004,69.0402,68.9288,68.9686,22500.0
2013-06-04 14:10:00,86.62,86.67,86.51,86.55,62100.0,68.9368,68.9766,68.8492,68.8811,62100.0
2013-06-04 14:15:00,86.54,86.65,86.48,86.6,49500.0,68.8731,68.9606,68.8253,68.9209,49500.0
2013-06-04 14:20:00,86.61,86.67,86.48,86.49,33100.0,68.9288,68.9766,68.8253,68.8333,33100.0
2013-06-04 14:25:00,86.5,86.61,86.5,86.58,15900.0,68.8413,68.9288,68.8413,68.9049,15900.0
2013-06-04 14:30:00,86.61,86.64,86.58,86.58,19900.0,68.9288,68.9527,68.9049,68.9049,19900.0
2013-06-04 14:35:00,86.61,86.72,86.59,86.72,24300.0,68.9288,69.0164,68.9129,69.0164,24300.0
2013-06-04 14:40:00,86.72,86.87,86.71,86.85,22200.0,69.0164,69.1357,69.0084,69.1198,22200.0
2013-06-04 14:45:00,86.85,86.93,86.83,86.92,26400.0,69.1198,69.1835,69.1039,69.1755,26400.0
2013-06-04 14:50:00,86.9,86.99,86.87,86.92,22500.0,69.1596,69.2312,69.1357,69.1755,22500.0
2013-06-04 14:55:00,86.89,86.9,86.75,86.8,31800.0,69.1516,69.1596,69.0402,69.08,31800.0
2013-06-04 15:00:00,86.79,86.89,86.74,86.88,23000.0,69.0721,69.1516,69.0323,69.1437,23000.0
2013-06-04 15:05:00,86.87,86.94,86.84,86.89,36300.0,69.1357,69.1914,69.1119,69.1516,36300.0
2013-06-04 15:10:00,86.89,86.92,86.79,86.87,24800.0,69.1516,69.1755,69.0721,69.1357,24800.0
2013-06-04 15:15:00,86.89,86.91,86.8,86.85,43700.0,69.1516,69.1676,69.08,69.1198,43700.0
2013-06-04 15:20:00,86.86,86.9,86.78,86.78,38300.0,69.1278,69.1596,69.0641,69.0641,38300.0
2013-06-04 15:25:00,86.78,86.92,86.78,86.83,36100.0,69.0641,69.1755,69.0641,69.1039,36100.0
2013-06-04 15:30:00,86.83,87.08,86.83,87.04,88000.0,69.1039,69.3029,69.1039,69.271,88000.0
2013-06-04 15:35:00,87.05,87.17,87.02,87.15,33800.0,69.279,69.3745,69.2551,69.3586,33800.0
2013-06-04 15:40:00,87.15,87.27,87.15,87.22,55500.0,69.3586,69.4541,69.3586,69.4143,55500.0
2013-06-04 15:45:00,87.24,87.28,87.12,87.15,79000.0,69.4302,69.462,69.3347,69.3586,79000.0
2013-06-04 15:50:00,87.16,87.21,87.1,87.21,88100.0,69.3665,69.4063,69.3188,69.4063,88100.0
2013-06-04 15:55:00,87.21,87.28,87.11,87.16,167400.0,69.4063,69.462,69.3267,69.3665,167400.0
2013-06-05 09:30:00,86.79,86.97,86.65,86.93,55300.0,69.0721,69.2153,68.9606,69.1835,55300.0
2013-06-05 09:35:00,86.93,86.98,86.73,86.92,39800.0,69.1835,69.2233,69.0243,69.1755,39800.0
2013-06-05 09:40:00,86.93,86.96,86.51,86.6,39400.0,69.1835,69.2074,68.8492,68.9209,39400.0
2013-06-05 09:45:00,86.57,86.7,86.55,86.65,23900.0,68.897,69.0004,68.8811,68.9606,23900.0
2013-06-05 09:50:00,86.62,86.72,86.52,86.71,33500.0,68.9368,69.0164,68.8572,69.0084,33500.0
2013-06-05 09:55:00,86.74,86.75,86.55,86.66,23300.0,69.0323,69.0402,68.8811,68.9686,23300.0
2013-06-05 10:00:00,86.67,86.85,86.6,86.74,23700.0,68.9766,69.1198,68.9209,69.0323,23700.0
2013-06-05 10:05:00,86.75,86.94,86.75,86.82,40300.0,69.0402,69.1914,69.0402,69.0959,40300.0
2013-06-05 10:10:00,86.81,86.81,86.69,86.71,16700.0,69.088,69.088,68.9925,69.0084,16700.0
2013-06-05 10:15:00,86.7,86.7,86.49,86.57,30300.0,69.0004,69.0004,68.8333,68.897,30300.0
2013-06-05 10:20:00,86.56,86.64,86.49,86.64,20600.0,68.889,68.9527,68.8333,68.9527,20600.0
2013-06-05 10:25:00,86.63,86.89,86.6,86.88,19200.0,68.9447,69.1516,68.9209,69.1437,19200.0
2013-06-05 10:30:00,86.89,86.89,86.64,86.64,19900.0,69.1516,69.1516,68.9527,68.9527,19900.0
2013-06-05 10:35:00,86.65,86.72,86.57,86.65,15600.0,68.9606,69.0164,68.897,68.9606,15600.0
2013-06-05 10:40:00,86.66,86.72,86.6,86.64,10400.0,68.9686,69.0164,68.9209,68.9527,10400.0
2013-06-05 10:45:00,86.66,86.68,86.58,86.65,14700.0,68.9686,68.9845,68.9049,68.9606,14700.0
2013-06-05 10:50:00,86.64,86.66,86.53,86.62,9800.0,68.9527,68.9686,68.8651,68.9368,9800.0
2013-06-05 10:55:00,86.62,86.67,86.56,86.58,18800.0,68.9368,68.9766,68.889,68.9049,18800.0
2013-06-05 11:00:00,86.59,86.61,86.45,86.48,29300.0,68.9129,68.9288,68.8015,68.8253,29300.0
2013-06-05 11:05:00,86.47,86.48,86.31,86.42,25100.0,68.8174,68.8253,68.6901,68.7776,25100.0
2013-06-05 11:10:00,86.41,86.54,86.4,86.49,11400.0,68.7696,68.8731,68.7617,68.8333,11400.0
2013-06-05 11:15:00,86.47,86.51,86.39,86.41,26200.0,68.8174,68.8492,68.7537,68.7696,26200.0
2013-06-05 11:20:00,86.42,86.45,86.37,86.41,23100.0,68.7776,68.8015,68.7378,68.7696,23100.0
2013-06-05 11:25:00,86.44,86.49,86.38,86.4,24900.0,68.7935,68.8333,68.7458,68.7617,24900.0
2013-06-05 11:30:00,86.38,86.39,86.26,86.26,18100.0,68.7458,68.7537,68.6503,68.6503,18100.0
2013-06-05 11:35:00,86.26,86.48,86.26,86.48,18300.0,68.6503,68.8253,68.6503,68.8253,18300.0
2013-06-05 11:40:00,86.46,86.46,86.33,86.35,15500.0,68.8094,68.8094,68.706,68.7219,15500.0
2013-06-05 11:45:00,86.37,86.39,86.3,86.32,11700.0,68.7378,68.7537,68.6821,68.698,11700.0
2013-06-05 11:50:00,86.32,86.43,86.27,86.42,22600.0,68.698,68.7856,68.6582,68.7776,22600.0
2013-06-05 11:55:00,86.4,86.41,86.22,86.28,18700.0,68.7617,68.7696,68.6184,68.6662,18700.0
2013-06-05 12:00:00,86.3,86.36,86.24,86.32,26300.0,68.6821,68.7298,68.6343,68.698,26300.0
2013-06-05 12:05:00,86.3,86.31,86.23,86.29,21700.0,68.6821,68.6901,68.6264,68.6741,21700.0
2013-06-05 12:10:00,86.29,86.33,86.16,86.2,19800.0,68.6741,68.706,68.5707,68.6025,19800.0
2013-06-05 12:15:00,86.19,86.22,86.13,86.19,15200.0,68.5946,68.6184,68.5468,68.5946,15200.0
2013-06-05 12:20:00,86.21,86.25,86.19,86.24,6400.0,68.6105,68.6423,68.5946,68.6343,6400.0
2013-06-05 12:25:00,86.27,86.41,86.26,86.37,14200.0,68.6582,68.7696,68.6503,68.7378,14200.0
2013-06-05 12:30:00,86.35,86.37,86.28,86.33,16300.0,68.7219,68.7378,68.6662,68.706,16300.0
2013-06-05 12:35:00,86.32,86.33,86.21,86.25,9100.0,68.698,68.706,68.6105,68.6423,9100.0
2013-06-05 12:40:00,86.27,86.29,86.16,86.18,9700.0,68.6582,68.6741,68.5707,68.5866,9700.0
2013-06-05 12:45:00,86.21,86.21,86.11,86.13,13000.0,68.6105,68.6105,68.5309,68.5468,13000.0
2013-06-05 12:50:00,86.14,86.17,86.06,86.09,24300.0,68.5548,68.5786,68.4911,68.515,24300.0
2013-06-05 12:55:00,86.1,86.14,85.99,86.0,59900.0,68.5229,68.5548,68.4354,68.4433,59900.0
2013-06-05 13:00:00,86.0,86.06,85.95,86.06,33400.0,68.4433,68.4911,68.4035,68.4911,33400.0
2013-06-05 13:05:00,86.08,86.15,86.05,86.1,22500.0,68.507,68.5627,68.4831,68.5229,22500.0
2013-06-05 13:10:00,86.09,86.25,86.09,86.16,20500.0,68.515,68.6423,68.515,68.5707,20500.0
2013-06-05 13:15:00,86.15,86.22,86.11,86.17,13700.0,68.5627,68.6184,68.5309,68.5786,13700.0
2013-06-05 13:20:00,86.22,86.23,86.16,86.18,9200.0,68.6184,68.6264,68.5707,68.5866,9200.0
2013-06-05 13:25:00,86.18,86.27,86.17,86.27,12500.0,68.5866,68.6582,68.5786,68.6582,12500.0
2013-06-05 13:30:00,86.25,86.27,86.19,86.24,10700.0,68.6423,68.6582,68.5946,68.6343,10700.0
2013-06-05 13:35:00,86.23,86.26,86.18,86.24,14200.0,68.6264,68.6503,68.5866,68.6343,14200.0
2013-06-05 13:40:00,86.25,86.36,86.22,86.35,17700.0,68.6423,68.7298,68.6184,68.7219,17700.0
2013-06-05 13:45:00,86.35,86.37,86.28,86.28,16600.0,68.7219,68.7378,68.6662,68.6662,16600.0
2013-06-05 13:50:00,86.3,86.33,86.26,86.3,6300.0,68.6821,68.706,68.6503,68.6821,6300.0
2013-06-05 13:55:00,86.29,86.29,86.18,86.2,15100.0,68.6741,68.6741,68.5866,68.6025,15100.0
2013-06-05 14:00:00,86.23,86.32,86.14,86.19,18900.0,68.6264,68.698,68.5548,68.5946,18900.0
2013-06-05 14:05:00,86.2,86.27,86.14,86.19,13500.0,68.6025,68.6582,68.5548,68.5946,13500.0
2013-06-05 14:10:00,86.16,86.2,86.09,86.1,10900.0,68.5707,68.6025,68.515,68.5229,10900.0
2013-06-05 14:15:00,86.1,86.17,86.09,86.14,6100.0,68.5229,68.5786,68.515,68.5548,6100.0
2013-06-05 14:20:00,86.15,86.15,86.01,86.01,13400.0,68.5627,68.5627,68.4513,68.4513,13400.0
2013-06-05 14:25:00,86.02,86.04,85.97,86.02,21300.0,68.4593,68.4752,68.4195,68.4593,21300.0
2013-06-05 14:30:00,86.02,86.02,85.91,85.97,20200.0,68.4593,68.4593,68.3717,68.4195,20200.0
2013-06-05 14:35:00,85.97,86.18,85.96,86.13,34500.0,68.4195,68.5866,68.4115,68.5468,34500.0
2013-06-05 14:40:00,86.13,86.14,86.05,86.13,24200.0,68.5468,68.5548,68.4831,68.5468,24200.0
2013-06-05 14:45:00,86.13,86.17,86.07,86.15,31100.0,68.5468,68.5786,68.499,68.5627,31100.0
2013-06-05 14:50:00,86.17,86.28,86.07,86.07,47200.0,68.5786,68.6662,68.499,68.499,47200.0
2013-06-05 14:55:00,86.07,86.18,86.06,86.13,25900.0,68.499,68.5866,68.4911,68.5468,25900.0
2013-06-05 15:00:00,86.14,86.16,86.04,86.07,52700.0,68.5548,68.5707,68.4752,68.499,52700.0
2013-06-05 15:05:00,86.07,86.08,85.97,85.97,39900.0,68.499,68.507,68.4195,68.4195,39900.0
2013-06-05 15:10:00,85.97,86.01,85.85,85.99,51800.0,68.4195,68.4513,68.324,68.4354,51800.0
2013-06-05 15:15:00,85.98,86.07,85.95,85.98,24700.0,68.4274,68.499,68.4035,68.4274,24700.0
2013-06-05 15:20:00,86.0,86.03,85.9,86.03,45700.0,68.4433,68.4672,68.3638,68.4672,45700.0
2013-06-05 15:25:00,86.05,86.15,86.05,86.07,24800.0,68.4831,68.5627,68.4831,68.499,24800.0
2013-06-05 15:30:00,86.08,86.12,85.97,86.02,42200.0,68.507,68.5388,68.4195,68.4593,42200.0
2013-06-05 15:35:00,86.03,86.26,86.0,86.2,44900.0,68.4672,68.6503,68.4433,68.6025,44900.0
2013-06-05 15:40:00,86.18,86.21,86.12,86.14,35100.0,68.5866,68.6105,68.5388,68.5548,35100.0
2013-06-05 15:45:00,86.13,86.19,86.04,86.11,102900.0,68.5468,68.5946,68.4752,68.5309,102900.0
2013-06-05 15:50:00,86.12,86.14,85.98,85.98,103400.0,68.5388,68.5548,68.4274,68.4274,103400.0
2013-06-05 15:55:00,85.98,86.07,85.9,85.98,233700.0,68.4274,68.499,68.3638,68.4274,233700.0
2013-06-06 09:30:00,85.67,85.76,85.42,85.69,145600.0,68.1807,68.2523,67.9817,68.1966,145600.0
2013-06-06 09:35:00,85.66,85.97,85.63,85.65,35800.0,68.1727,68.4195,68.1489,68.1648,35800.0
2013-06-06 09:40:00,85.62,85.68,85.39,85.41,64000.0,68.1409,68.1887,67.9579,67.9738,64000.0
2013-06-06 09:45:00,85.41,85.61,85.28,85.49,47100.0,67.9738,68.133,67.8703,68.0375,47100.0
2013-06-06 09:50:00,85.44,85.48,85.16,85.27,49500.0,67.9977,68.0295,67.7748,67.8624,49500.0
2013-06-06 09:55:00,85.28,85.65,85.16,85.65,71200.0,67.8703,68.1648,67.7748,68.1648,71200.0
2013-06-06 10:00:00,85.65,85.79,85.4,85.41,45400.0,68.1648,68.2762,67.9658,67.9738,45400.0
2013-06-06 10:05:00,85.41,85.44,85.37,85.4,26900.0,67.9738,67.9977,67.942,67.9658,26900.0
2013-06-06 10:10:00,85.38,85.38,85.25,85.27,25000.0,67.9499,67.9499,67.8465,67.8624,25000.0
2013-06-06 10:15:00,85.25,85.39,85.22,85.39,26000.0,67.8465,67.9579,67.8226,67.9579,26000.0
2013-06-06 10:20:00,85.4,85.56,85.37,85.41,35000.0,67.9658,68.0932,67.942,67.9738,35000.0
2013-06-06 10:25:00,85.42,85.46,85.27,85.36,39600.0,67.9817,68.0136,67.8624,67.934,39600.0
2013-06-06 10:30:00,85.35,85.46,85.26,85.37,39000.0,67.926,68.0136,67.8544,67.942,39000.0
2013-06-06 10:35:00,85.36,85.39,85.22,85.26,28200.0,67.934,67.9579,67.8226,67.8544,28200.0
2013-06-06 10:40:00,85.28,85.34,85.12,85.33,34400.0,67.8703,67.9181,67.743,67.9101,34400.0
2013-06-06 10:45:00,85.32,85.42,85.3,85.39,23500.0,67.9022,67.9817,67.8862,67.9579,23500.0
2013-06-06 10:50:00,85.4,85.41,85.35,85.41,19800.0,67.9658,67.9738,67.926,67.9738,19800.0
2013-06-06 10:55:00,85.41,85.55,85.37,85.54,20800.0,67.9738,68.0852,67.942,68.0772,20800.0
2013-06-06 11:00:00,85.55,85.58,85.41,85.52,39800.0,68.0852,68.1091,67.9738,68.0613,39800.0
2013-06-06 11:05:00,85.5,85.53,85.44,85.52,21600.0,68.0454,68.0693,67.9977,68.0613,21600.0
2013-06-06 11:10:00,85.51,85.67,85.51,85.64,40800.0,68.0534,68.1807,68.0534,68.1568,40800.0
2013-06-06 11:15:00,85.64,85.7,85.6,85.7,30500.0,68.1568,68.2046,68.125,68.2046,30500.0
2013-06-06 11:20:00,85.71,85.72,85.55,85.59,28000.0,68.2125,68.2205,68.0852,68.117,28000.0
2013-06-06 11:25:00,85.58,85.67,85.54,85.66,18900.0,68.1091,68.1807,68.0772,68.1727,18900.0
2013-06-06 11:30:00,85.64,85.65,85.5,85.54,16900.0,68.1568,68.1648,68.0454,68.0772,16900.0
2013-06-06 11:35:00,85.52,85.66,85.52,85.66,26800.0,68.0613,68.1727,68.0613,68.1727,26800.0
2013-06-06 11:40:00,85.64,85.67,85.59,85.67,22600.0,68.1568,68.1807,68.117,68.1807,22600.0
2013-06-06 11:45:00,85.67,85.72,85.61,85.64,10300.0,68.1807,68.2205,68.133,68.1568,10300.0
2013-06-06 11:50:00,85.65,85.68,85.59,85.63,27000.0,68.1648,68.1887,68.117,68.1489,27000.0
2013-06-06 11:55:00,85.62,85.64,85.43,85.43,23800.0,68.1409,68.1568,67.9897,67.9897,23800.0
2013-06-06 12:00:00,85.44,85.47,85.33,85.36,12000.0,67.9977,68.0215,67.9101,67.934,12000.0
2013-06-06 12:05:00,85.37,85.44,85.37,85.4,12800.0,67.942,67.9977,67.942,67.9658,12800.0
2013-06-06 12:10:00,85.37,85.45,85.34,85.45,21600.0,67.942,68.0056,67.9181,68.0056,21600.0
2013-06-06 12:15:00,85.45,85.47,85.41,85.41,11900.0,68.0056,68.0215,67.9738,67.9738,11900.0
2013-06-06 12:20:00,85.42,85.43,85.32,85.33,18900.0,67.9817,67.9897,67.9022,67.9101,18900.0
2013-06-06 12:25:00,85.31,85.38,85.17,85.3,58500.0,67.8942,67.9499,67.7828,67.8862,58500.0
2013-06-06 12:30:00,85.3,85.34,85.21,85.33,23600.0,67.8862,67.9181,67.8146,67.9101,23600.0
2013-06-06 12:35:00,85.31,85.4,85.28,85.36,20500.0,67.8942,67.9658,67.8703,67.934,20500.0
2013-06-06 12:40:00,85.35,85.41,85.3,85.4,12000.0,67.926,67.9738,67.8862,67.9658,12000.0
2013-06-06 12:45:00,85.42,85.42,85.28,85.37,14100.0,67.9817,67.9817,67.8703,67.942,14100.0
2013-06-06 12:50:00,85.35,85.35,85.2,85.27,14400.0,67.926,67.926,67.8067,67.8624,14400.0
2013-06-06 12:55:00,85.27,85.3,85.2,85.28,15000.0,67.8624,67.8862,67.8067,67.8703,15000.0
2013-06-06 13:00:00,85.29,85.61,85.29,85.58,64000.0,67.8783,68.133,67.8783,68.1091,64000.0
2013-06-06 13:05:00,85.59,86.07,85.58,86.05,162200.0,68.117,68.499,68.1091,68.4831,162200.0
2013-06-06 13:10:00,86.06,86.08,85.84,85.95,62700.0,68.4911,68.507,68.316,68.4035,62700.0
2013-06-06 13:15:00,85.93,86.07,85.93,85.95,83500.0,68.3876,68.499,68.3876,68.4035,83500.0
2013-06-06 13:20:00,85.94,85.97,85.83,85.87,26000.0,68.3956,68.4195,68.308,68.3399,26000.0
2013-06-06 13:25:00,85.86,85.9,85.78,85.83,30600.0,68.3319,68.3638,68.2683,68.308,30600.0
2013-06-06 13:30:00,85.83,86.0,85.8,85.98,17400.0,68.308,68.4433,68.2842,68.4274,17400.0
2013-06-06 13:35:00,86.0,86.0,85.87,85.87,27100.0,68.4433,68.4433,68.3399,68.3399,27100.0
2013-06-06 13:40:00,85.84,85.92,85.8,85.91,16300.0,68.316,68.3797,68.2842,68.3717,16300.0
2013-06-06 13:45:00,85.92,86.0,85.89,85.94,16800.0,68.3797,68.4433,68.3558,68.3956,16800.0
2013-06-06 13:50:00,85.94,85.96,85.87,85.9,19100.0,68.3956,68.4115,68.3399,68.3638,19100.0
2013-06-06 13:55:00,85.89,85.9,85.79,85.85,15900.0,68.3558,68.3638,68.2762,68.324,15900.0
2013-06-06 14:00:00,85.84,85.86,85.68,85.7,19000.0,68.316,68.3319,68.1887,68.2046,19000.0
2013-06-06 14:05:00,85.71,85.79,85.67,85.73,22700.0,68.2125,68.2762,68.1807,68.2285,22700.0
2013-06-06 14:10:00,85.74,85.8,85.68,85.68,22300.0,68.2364,68.2842,68.1887,68.1887,22300.0
2013-06-06 14:15:00,85.69,85.7,85.6,85.61,21100.0,68.1966,68.2046,68.125,68.133,21100.0
2013-06-06 14:20:00,85.59,85.69,85.54,85.69,21600.0,68.117,68.1966,68.0772,68.1966,21600.0
2013-06-06 14:25:00,85.67,85.88,85.65,85.88,20200.0,68.1807,68.3478,68.1648,68.3478,20200.0
2013-06-06 14:30:00,85.89,85.97,85.81,85.95,43200.0,68.3558,68.4195,68.2921,68.4035,43200.0
2013-06-06 14:35:00,85.95,86.0,85.91,85.93,39500.0,68.4035,68.4433,68.3717,68.3876,39500.0
2013-06-06 14:40:00,85.93,85.95,85.86,85.87,24700.0,68.3876,68.4035,68.3319,68.3399,24700.0
2013-06-06 14:45:00,85.88,86.02,85.85,86.0,21400.0,68.3478,68.4593,68.324,68.4433,21400.0
2013-06-06 14:50:00,86.0,86.01,85.93,85.97,35300.0,68.4433,68.4513,68.3876,68.4195,35300.0
2013-06-06 14:55:00,85.95,85.98,85.83,85.85,15400.0,68.4035,68.4274,68.308,68.324,15400.0
2013-06-06 15:00:00,85.86,85.93,85.83,85.89,15900.0,68.3319,68.3876,68.308,68.3558,15900.0
2013-06-06 15:05:00,85.89,85.9,85.83,85.85,18300.0,68.3558,68.3638,68.308,68.324,18300.0
2013-06-06 15:10:00,85.84,85.96,85.84,85.91,29300.0,68.316,68.4115,68.316,68.3717,29300.0
2013-06-06 15:15:00,85.89,85.92,85.83,85.83,19300.0,68.3558,68.3797,68.308,68.308,19300.0
2013-06-06 15:20:00,85.82,85.92,85.78,85.9,28400.0,68.3001,68.3797,68.2683,68.3638,28400.0
2013-06-06 15:25:00,85.92,86.01,85.89,85.99,32200.0,68.3797,68.4513,68.3558,68.4354,32200.0
2013-06-06 15:30:00,86.0,86.06,85.98,86.04,57800.0,68.4433,68.4911,68.4274,68.4752,57800.0
2013-06-06 15:35:00,86.03,86.1,86.02,86.04,49900.0,68.4672,68.5229,68.4593,68.4752,49900.0
2013-06-06 15:40:00,86.05,86.05,85.92,85.99,27600.0,68.4831,68.4831,68.3797,68.4354,27600.0
2013-06-06 15:45:00,85.99,86.0,85.92,85.97,41300.0,68.4354,68.4433,68.3797,68.4195,41300.0
2013-06-06 15:50:00,85.97,86.01,85.94,86.0,74500.0,68.4195,68.4513,68.3956,68.4433,74500.0
2013-06-06 15:55:00,86.0,86.08,85.95,86.06,136800.0,68.4433,68.507,68.4035,68.4911,136800.0
2013-06-07 09:30:00,86.78,86.93,86.34,86.34,98100.0,69.0641,69.1835,68.7139,68.7139,98100.0
2013-06-07 09:35:00,86.34,86.39,86.01,86.07,40100.0,68.7139,68.7537,68.4513,68.499,40100.0
2013-06-07 09:40:00,86.1,86.17,85.95,86.09,73100.0,68.5229,68.5786,68.4035,68.515,73100.0
2013-06-07 09:45:00,86.11,86.31,86.09,86.13,22300.0,68.5309,68.6901,68.515,68.5468,22300.0
2013-06-07 09:50:00,86.14,86.42,86.12,86.4,49500.0,68.5548,68.7776,68.5388,68.7617,49500.0
2013-06-07 09:55:00,86.4,86.5,86.3,86.45,47400.0,68.7617,68.8413,68.6821,68.8015,47400.0
2013-06-07 10:00:00,86.45,86.57,86.4,86.49,46700.0,68.8015,68.897,68.7617,68.8333,46700.0
2013-06-07 10:05:00,86.49,86.66,86.43,86.53,39100.0,68.8333,68.9686,68.7856,68.8651,39100.0
2013-06-07 10:10:00,86.52,86.53,86.41,86.44,72800.0,68.8572,68.8651,68.7696,68.7935,72800.0
2013-06-07 10:15:00,86.42,86.52,86.31,86.35,62100.0,68.7776,68.8572,68.6901,68.7219,62100.0
2013-06-07 10:20:00,86.37,86.51,86.36,86.44,59300.0,68.7378,68.8492,68.7298,68.7935,59300.0
2013-06-07 10:25:00,86.42,86.6,86.42,86.51,34600.0,68.7776,68.9209,68.7776,68.8492,34600.0
2013-06-07 10:30:00,86.56,86.62,86.43,86.47,33700.0,68.889,68.9368,68.7856,68.8174,33700.0
2013-06-07 10:35:00,86.46,86.5,86.4,86.48,27700.0,68.8094,68.8413,68.7617,68.8253,27700.0
2013-06-07 10:40:00,86.47,86.52,86.45,86.5,18400.0,68.8174,68.8572,68.8015,68.8413,18400.0
2013-06-07 10:45:00,86.51,86.58,86.44,86.54,31700.0,68.8492,68.9049,68.7935,68.8731,31700.0
2013-06-07 10:50:00,86.56,86.66,86.5,86.58,44100.0,68.889,68.9686,68.8413,68.9049,44100.0
2013-06-07 10:55:00,86.59,86.72,86.56,86.65,29500.0,68.9129,69.0164,68.889,68.9606,29500.0
2013-06-07 11:00:00,86.64,86.8,86.64,86.77,32000.0,68.9527,69.08,68.9527,69.0561,32000.0
2013-06-07 11:05:00,86.8,86.85,86.77,86.81,27000.0,69.08,69.1198,69.0561,69.088,27000.0
2013-06-07 11:10:00,86.83,86.83,86.68,86.75,36900.0,69.1039,69.1039,68.9845,69.0402,36900.0
2013-06-07 11:15:00,86.75,86.77,86.69,86.75,32100.0,69.0402,69.0561,68.9925,69.0402,32100.0
2013-06-07 11:20:00,86.75,86.78,86.72,86.74,54300.0,69.0402,69.0641,69.0164,69.0323,54300.0
2013-06-07 11:25:00,86.75,86.78,86.71,86.77,40100.0,69.0402,69.0641,69.0084,69.0561,40100.0
2013-06-07 11:30:00,86.78,86.93,86.78,86.84,35100.0,69.0641,69.1835,69.0641,69.1119,35100.0
2013-06-07 11:35:00,86.84,86.88,86.77,86.79,25600.0,69.1119,69.1437,69.0561,69.0721,25600.0
2013-06-07 11:40:00,86.77,86.82,86.73,86.79,24400.0,69.0561,69.0959,69.0243,69.0721,24400.0
2013-06-07 11:45:00,86.79,86.79,86.69,86.75,32300.0,69.0721,69.0721,68.9925,69.0402,32300.0
2013-06-07 11:50:00,86.75,86.78,86.73,86.77,13300.0,69.0402,69.0641,69.0243,69.0561,13300.0
2013-06-07 11:55:00,86.76,86.78,86.73,86.75,10700.0,69.0482,69.0641,69.0243,69.0402,10700.0
2013-06-07 12:00:00,86.74,86.77,86.68,86.76,34700.0,69.0323,69.0561,68.9845,69.0482,34700.0
2013-06-07 12:05:00,86.77,86.8,86.69,86.74,12500.0,69.0561,69.08,68.9925,69.0323,12500.0
2013-06-07 12:10:00,86.72,86.73,86.69,86.72,6000.0,69.0164,69.0243,68.9925,69.0164,6000.0
2013-06-07 12:15:00,86.72,86.78,86.7,86.78,17600.0,69.0164,69.0641,69.0004,69.0641,17600.0
2013-06-07 12:20:00,86.77,86.78,86.73,86.78,9600.0,69.0561,69.0641,69.0243,69.0641,9600.0
2013-06-07 12:25:00,86.77,86.77,86.7,86.74,9600.0,69.0561,69.0561,69.0004,69.0323,9600.0
2013-06-07 12:30:00,86.75,86.76,86.69,86.74,17200.0,69.0402,69.0482,68.9925,69.0323,17200.0
2013-06-07 12:35:00,86.75,86.81,86.71,86.81,17700.0,69.0402,69.088,69.0084,69.088,17700.0
2013-06-07 12:40:00,86.81,86.86,86.79,86.83,27400.0,69.088,69.1278,69.0721,69.1039,27400.0
2013-06-07 12:45:00,86.84,86.85,86.78,86.84,11600.0,69.1119,69.1198,69.0641,69.1119,11600.0
2013-06-07 12:50:00,86.84,86.95,86.83,86.93,14500.0,69.1119,69.1994,69.1039,69.1835,14500.0
2013-06-07 12:55:00,86.94,86.97,86.92,86.95,19300.0,69.1914,69.2153,69.1755,69.1994,19300.0
2013-06-07 13:00:00,86.95,87.01,86.9,87.0,19700.0,69.1994,69.2472,69.1596,69.2392,19700.0
2013-06-07 13:05:00,87.01,87.04,86.98,87.02,13500.0,69.2472,69.271,69.2233,69.2551,13500.0
2013-06-07 13:10:00,87.02,87.04,87.0,87.02,9700.0,69.2551,69.271,69.2392,69.2551,9700.0
2013-06-07 13:15:00,87.02,87.07,87.01,87.03,28200.0,69.2551,69.2949,69.2472,69.2631,28200.0
2013-06-07 13:20:00,87.02,87.02,86.94,86.97,9300.0,69.2551,69.2551,69.1914,69.2153,9300.0
2013-06-07 13:25:00,86.96,86.96,86.84,86.87,22000.0,69.2074,69.2074,69.1119,69.1357,22000.0
2013-06-07 13:30:00,86.91,86.97,86.9,86.9,11900.0,69.1676,69.2153,69.1596,69.1596,11900.0
2013-06-07 13:35:00,86.91,86.99,86.9,86.95,23600.0,69.1676,69.2312,69.1596,69.1994,23600.0
2013-06-07 13:40:00,86.94,86.96,86.82,86.82,13600.0,69.1914,69.2074,69.0959,69.0959,13600.0
2013-06-07 13:45:00,86.82,86.87,86.8,86.84,9500.0,69.0959,69.1357,69.08,69.1119,9500.0
2013-06-07 13:50:00,86.84,86.89,86.81,86.88,13700.0,69.1119,69.1516,69.088,69.1437,13700.0
2013-06-07 13:55:00,86.87,86.89,86.82,86.85,13900.0,69.1357,69.1516,69.0959,69.1198,13900.0
2013-06-07 14:00:00,86.85,86.88,86.79,86.85,14100.0,69.1198,69.1437,69.0721,69.1198,14100.0
2013-06-07 14:05:00,86.83,86.83,86.73,86.75,19900.0,69.1039,69.1039,69.0243,69.0402,19900.0
2013-06-07 14:10:00,86.75,86.75,86.69,86.72,16800.0,69.0402,69.0402,68.9925,69.0164,16800.0
2013-06-07 14:15:00,86.71,86.75,86.69,86.69,9200.0,69.0084,69.0402,68.9925,68.9925,9200.0
2013-06-07 14:20:00,86.69,86.69,86.58,86.59,14700.0,68.9925,68.9925,68.9049,68.9129,14700.0
2013-06-07 14:25:00,86.6,86.6,86.48,86.57,14700.0,68.9209,68.9209,68.8253,68.897,14700.0
2013-06-07 14:30:00,86.58,86.64,86.51,86.64,16800.0,68.9049,68.9527,68.8492,68.9527,16800.0
2013-06-07 14:35:00,86.64,86.69,86.58,86.61,67000.0,68.9527,68.9925,68.9049,68.9288,67000.0
2013-06-07 14:40:00,86.62,86.64,86.57,86.63,25500.0,68.9368,68.9527,68.897,68.9447,25500.0
2013-06-07 14:45:00,86.63,86.7,86.57,86.69,27000.0,68.9447,69.0004,68.897,68.9925,27000.0
2013-06-07 14:50:00,86.68,86.77,86.67,86.72,41800.0,68.9845,69.0561,68.9766,69.0164,41800.0
2013-06-07 14:55:00,86.71,86.74,86.69,86.7,19700.0,69.0084,69.0323,68.9925,69.0004,19700.0
2013-06-07 15:00:00,86.7,86.73,86.67,86.68,22100.0,69.0004,69.0243,68.9766,68.9845,22100.0
2013-06-07 15:05:00,86.67,86.69,86.59,86.64,38500.0,68.9766,68.9925,68.9129,68.9527,38500.0
2013-06-07 15:10:00,86.64,86.64,86.53,86.54,39600.0,68.9527,68.9527,68.8651,68.8731,39600.0
2013-06-07 15:15:00,86.54,86.61,86.52,86.55,39100.0,68.8731,68.9288,68.8572,68.8811,39100.0
2013-06-07 15:20:00,86.54,86.54,86.4,86.43,51000.0,68.8731,68.8731,68.7617,68.7856,51000.0
2013-06-07 15:25:00,86.43,86.45,86.34,86.41,83100.0,68.7856,68.8015,68.7139,68.7696,83100.0
2013-06-07 15:30:00,86.41,86.52,86.4,86.41,157200.0,68.7696,68.8572,68.7617,68.7696,157200.0
2013-06-07 15:35:00,86.4,86.4,86.3,86.32,55500.0,68.7617,68.7617,68.6821,68.698,55500.0
2013-06-07 15:40:00,86.33,86.5,86.32,86.5,93000.0,68.706,68.8413,68.698,68.8413,93000.0
2013-06-07 15:45:00,86.5,86.7,86.5,86.7,64700.0,68.8413,69.0004,68.8413,69.0004,64700.0
2013-06-07 15:50:00,86.69,86.78,86.67,86.78,100300.0,68.9925,69.0641,68.9766,69.0641,100300.0
2013-06-07 15:55:00,86.78,86.87,86.73,86.78,171400.0,69.0641,69.1357,69.0243,69.0641,171400.0
2013-06-10 09:30:00,87.25,87.31,86.95,87.08,96800.0,69.4382,69.4859,69.1994,69.3029,96800.0
2013-06-10 09:35:00,86.98,87.02,86.82,86.86,30600.0,69.2233,69.2551,69.0959,69.1278,30600.0
2013-06-10 09:40:00,86.85,86.92,86.51,86.55,66100.0,69.1198,69.1755,68.8492,68.8811,66100.0
2013-06-10 09:45:00,86.53,86.56,86.4,86.48,63600.0,68.8651,68.889,68.7617,68.8253,63600.0
2013-06-10 09:50:00,86.5,86.6,86.46,86.6,58300.0,68.8413,68.9209,68.8094,68.9209,58300.0
2013-06-10 09:55:00,86.59,86.61,86.42,86.45,55900.0,68.9129,68.9288,68.7776,68.8015,55900.0
2013-06-10 10:00:00,86.44,86.51,86.29,86.4,30500.0,68.7935,68.8492,68.6741,68.7617,30500.0
2013-06-10 10:05:00,86.4,86.41,86.3,86.4,25400.0,68.7617,68.7696,68.6821,68.7617,25400.0
2013-06-10 10:10:00,86.42,86.44,86.33,86.39,30400.0,68.7776,68.7935,68.706,68.7537,30400.0
2013-06-10 10:15:00,86.4,86.61,86.4,86.5,17800.0,68.7617,68.9288,68.7617,68.8413,17800.0
2013-06-10 10:20:00,86.52,86.66,86.52,86.55,22800.0,68.8572,68.9686,68.8572,68.8811,22800.0
2013-06-10 10:25:00,86.57,86.72,86.57,86.72,16900.0,68.897,69.0164,68.897,69.0164,16900.0
2013-06-10 10:30:00,86.72,86.75,86.63,86.74,16900.0,69.0164,69.0402,68.9447,69.0323,16900.0
2013-06-10 10:35:00,86.76,86.93,86.73,86.91,16800.0,69.0482,69.1835,69.0243,69.1676,16800.0
2013-06-10 10:40:00,86.89,86.93,86.85,86.87,9900.0,69.1516,69.1835,69.1198,69.1357,9900.0
2013-06-10 10:45:00,86.89,86.89,86.77,86.78,16000.0,69.1516,69.1516,69.0561,69.0641,16000.0
2013-06-10 10:50:00,86.79,86.83,86.76,86.82,18500.0,69.0721,69.1039,69.0482,69.0959,18500.0
2013-06-10 10:55:00,86.84,86.84,86.7,86.7,19100.0,69.1119,69.1119,69.0004,69.0004,19100.0
2013-06-10 11:00:00,86.71,86.77,86.64,86.66,62800.0,69.0084,69.0561,68.9527,68.9686,62800.0
2013-06-10 11:05:00,86.66,86.72,86.59,86.61,31200.0,68.9686,69.0164,68.9129,68.9288,31200.0
2013-06-10 11:10:00,86.6,86.73,86.6,86.65,32300.0,68.9209,69.0243,68.9209,68.9606,32300.0
2013-06-10 11:15:00,86.63,86.66,86.57,86.57,18800.0,68.9447,68.9686,68.897,68.897,18800.0
2013-06-10 11:20:00,86.58,86.58,86.44,86.52,30000.0,68.9049,68.9049,68.7935,68.8572,30000.0
2013-06-10 11:25:00,86.52,86.54,86.42,86.51,25200.0,68.8572,68.8731,68.7776,68.8492,25200.0
2013-06-10 11:30:00,86.51,86.52,86.3,86.37,23700.0,68.8492,68.8572,68.6821,68.7378,23700.0
2013-06-10 11:35:00,86.37,86.48,86.37,86.41,14500.0,68.7378,68.8253,68.7378,68.7696,14500.0
2013-06-10 11:40:00,86.41,86.58,86.39,86.57,8500.0,68.7696,68.9049,68.7537,68.897,8500.0
2013-06-10 11:45:00,86.58,86.62,86.51,86.55,14300.0,68.9049,68.9368,68.8492,68.8811,14300.0
2013-06-10 11:50:00,86.56,86.61,86.52,86.56,16600.0,68.889,68.9288,68.8572,68.889,16600.0
2013-06-10 11:55:00,86.55,86.59,86.47,86.5,36300.0,68.8811,68.9129,68.8174,68.8413,36300.0
2013-06-10 12:00:00,86.5,86.53,86.46,86.53,11000.0,68.8413,68.8651,68.8094,68.8651,11000.0
2013-06-10 12:05:00,86.54,86.54,86.44,86.44,19600.0,68.8731,68.8731,68.7935,68.7935,19600.0
2013-06-10 12:10:00,86.43,86.52,86.42,86.48,10600.0,68.7856,68.8572,68.7776,68.8253,10600.0
2013-06-10 12:15:00,86.48,86.48,86.4,86.42,20000.0,68.8253,68.8253,68.7617,68.7776,20000.0
2013-06-10 12:20:00,86.42,86.51,86.4,86.43,15400.0,68.7776,68.8492,68.7617,68.7856,15400.0
2013-06-10 12:25:00,86.43,86.44,86.37,86.38,36800.0,68.7856,68.7935,68.7378,68.7458,36800.0
2013-06-10 12:30:00,86.38,86.38,86.26,86.29,42300.0,68.7458,68.7458,68.6503,68.6741,42300.0
2013-06-10 12:35:00,86.28,86.37,86.28,86.29,13200.0,68.6662,68.7378,68.6662,68.6741,13200.0
2013-06-10 12:40:00,86.29,86.33,86.25,86.29,27200.0,68.6741,68.706,68.6423,68.6741,27200.0
2013-06-10 12:45:00,86.3,86.3,86.24,86.26,13400.0,68.6821,68.6821,68.6343,68.6503,13400.0
2013-06-10 12:50:00,86.25,86.25,86.16,86.19,21900.0,68.6423,68.6423,68.5707,68.5946,21900.0
2013-06-10 12:55:00,86.21,86.23,86.14,86.15,28600.0,68.6105,68.6264,68.5548,68.5627,28600.0
2013-06-10 13:00:00,86.16,86.23,86.13,86.23,16100.0,68.5707,68.6264,68.5468,68.6264,16100.0
2013-06-10 13:05:00,86.23,86.23,86.17,86.2,19800.0,68.6264,68.6264,68.5786,68.6025,19800.0
2013-06-10 13:10:00,86.2,86.2,86.14,86.17,15100.0,68.6025,68.6025,68.5548,68.5786,15100.0
2013-06-10 13:15:00,86.17,86.3,86.16,86.28,16300.0,68.5786,68.6821,68.5707,68.6662,16300.0
2013-06-10 13:20:00,86.3,86.37,86.3,86.35,11200.0,68.6821,68.7378,68.6821,68.7219,11200.0
2013-06-10 13:25:00,86.37,86.44,86.37,86.43,16200.0,68.7378,68.7935,68.7378,68.7856,16200.0
2013-06-10 13:30:00,86.44,86.45,86.34,86.35,14700.0,68.7935,68.8015,68.7139,68.7219,14700.0
2013-06-10 13:35:00,86.34,86.35,86.29,86.33,17600.0,68.7139,68.7219,68.6741,68.706,17600.0
2013-06-10 13:40:00,86.32,86.39,86.3,86.37,9200.0,68.698,68.7537,68.6821,68.7378,9200.0
2013-06-10 13:45:00,86.37,86.41,86.36,86.36,11200.0,68.7378,68.7696,68.7298,68.7298,11200.0
2013-06-10 13:50:00,86.34,86.35,86.3,86.3,8700.0,68.7139,68.7219,68.6821,68.6821,8700.0
2013-06-10 13:55:00,86.3,86.36,86.3,86.34,8600.0,68.6821,68.7298,68.6821,68.7139,8600.0
2013-06-10 14:00:00,86.33,86.34,86.27,86.31,19400.0,68.706,68.7139,68.6582,68.6901,19400.0
2013-06-10 14:05:00,86.3,86.33,86.26,86.26,14300.0,68.6821,68.706,68.6503,68.6503,14300.0
2013-06-10 14:10:00,86.26,86.27,86.18,86.25,15000.0,68.6503,68.6582,68.5866,68.6423,15000.0
2013-06-10 14:15:00,86.26,86.31,86.25,86.25,16300.0,68.6503,68.6901,68.6423,68.6423,16300.0
2013-06-10 14:20:00,86.25,86.28,86.23,86.24,17100.0,68.6423,68.6662,68.6264,68.6343,17100.0
2013-06-10 14:25:00,86.24,86.32,86.24,86.27,22600.0,68.6343,68.698,68.6343,68.6582,22600.0
2013-06-10 14:30:00,86.27,86.32,86.24,86.27,20600.0,68.6582,68.698,68.6343,68.6582,20600.0
2013-06-10 14:35:00,86.26,86.29,86.25,86.25,19900.0,68.6503,68.6741,68.6423,68.6423,19900.0
2013-06-10 14:40:00,86.25,86.25,86.14,86.15,28100.0,68.6423,68.6423,68.5548,68.5627,28100.0
2013-06-10 14:45:00,86.15,86.2,86.14,86.19,27900.0,68.5627,68.6025,68.5548,68.5946,27900.0
2013-06-10 14:50:00,86.2,86.21,86.14,86.15,57000.0,68.6025,68.6105,68.5548,68.5627,57000.0
2013-06-10 14:55:00,86.14,86.14,86.02,86.08,110500.0,68.5548,68.5548,68.4593,68.507,110500.0
2013-06-10 15:00:00,86.08,86.13,86.06,86.11,52900.0,68.507,68.5468,68.4911,68.5309,52900.0
2013-06-10 15:05:00,86.1,86.11,86.0,86.1,40600.0,68.5229,68.5309,68.4433,68.5229,40600.0
2013-06-10 15:10:00,86.09,86.09,86.02,86.02,25400.0,68.515,68.515,68.4593,68.4593,25400.0
2013-06-10 15:15:00,86.02,86.04,85.98,85.98,40700.0,68.4593,68.4752,68.4274,68.4274,40700.0
2013-06-10 15:20:00,85.98,86.02,85.91,86.02,47000.0,68.4274,68.4593,68.3717,68.4593,47000.0
2013-06-10 15:25:00,86.01,86.03,85.95,86.03,28300.0,68.4513,68.4672,68.4035,68.4672,28300.0
2013-06-10 15:30:00,86.03,86.15,86.0,86.15,28200.0,68.4672,68.5627,68.4433,68.5627,28200.0
2013-06-10 15:35:00,86.15,86.19,86.14,86.19,33500.0,68.5627,68.5946,68.5548,68.5946,33500.0
2013-06-10 15:40:00,86.17,86.19,86.05,86.19,47900.0,68.5786,68.5946,68.4831,68.5946,47900.0
2013-06-10 15:45:00,86.19,86.23,86.11,86.15,58500.0,68.5946,68.6264,68.5309,68.5627,58500.0
2013-06-10 15:50:00,86.16,86.19,86.05,86.06,45200.0,68.5707,68.5946,68.4831,68.4911,45200.0
2013-06-10 15:55:00,86.07,86.2,86.06,86.2,127100.0,68.499,68.6025,68.4911,68.6025,127100.0
2013-06-11 09:30:00,85.35,85.42,84.87,84.96,180000.0,67.926,67.9817,67.544,67.6157,180000.0
2013-06-11 09:35:00,85.0,85.15,84.88,85.0,60400.0,67.6475,67.7669,67.552,67.6475,60400.0
2013-06-11 09:40:00,85.0,85.0,84.84,84.89,113100.0,67.6475,67.6475,67.5202,67.5599,113100.0
2013-06-11 09:45:00,84.87,84.96,84.73,84.73,69400.0,67.544,67.6157,67.4326,67.4326,69400.0
2013-06-11 09:50:00,84.72,85.01,84.69,85.01,84800.0,67.4246,67.6554,67.4008,67.6554,84800.0
2013-06-11 09:55:00,85.0,85.15,84.95,85.11,32500.0,67.6475,67.7669,67.6077,67.735,32500.0
2013-06-11 10:00:00,85.1,85.31,85.09,85.24,65600.0,67.7271,67.8942,67.7191,67.8385,65600.0
2013-06-11 10:05:00,85.23,85.26,85.1,85.13,51800.0,67.8305,67.8544,67.7271,67.7509,51800.0
2013-06-11 10:10:00,85.13,85.22,85.03,85.14,25200.0,67.7509,67.8226,67.6714,67.7589,25200.0
2013-06-11 10:15:00,85.16,85.2,85.08,85.14,16400.0,67.7748,67.8067,67.7112,67.7589,16400.0
2013-06-11 10:20:00,85.12,85.22,85.05,85.2,54900.0,67.743,67.8226,67.6873,67.8067,54900.0
2013-06-11 10:25:00,85.18,85.29,85.07,85.22,58100.0,67.7907,67.8783,67.7032,67.8226,58100.0
2013-06-11 10:30:00,85.23,85.4,85.22,85.36,22700.0,67.8305,67.9658,67.8226,67.934,22700.0
2013-06-11 10:35:00,85.38,85.42,85.32,85.38,12900.0,67.9499,67.9817,67.9022,67.9499,12900.0
2013-06-11 10:40:00,85.38,85.42,85.3,85.42,18700.0,67.9499,67.9817,67.8862,67.9817,18700.0
2013-06-11 10:45:00,85.43,85.52,85.4,85.44,17700.0,67.9897,68.0613,67.9658,67.9977,17700.0
2013-06-11 10:50:00,85.42,85.47,85.36,85.46,27400.0,67.9817,68.0215,67.934,68.0136,27400.0
2013-06-11 10:55:00,85.44,85.57,85.39,85.4,25900.0,67.9977,68.1011,67.9579,67.9658,25900.0
2013-06-11 11:00:00,85.41,85.43,85.27,85.33,24200.0,67.9738,67.9897,67.8624,67.9101,24200.0
2013-06-11 11:05:00,85.34,85.38,85.24,85.32,23600.0,67.9181,67.9499,67.8385,67.9022,23600.0
2013-06-11 11:10:00,85.33,85.43,85.33,85.42,16300.0,67.9101,67.9897,67.9101,67.9817,16300.0
2013-06-11 11:15:00,85.42,85.55,85.42,85.54,20900.0,67.9817,68.0852,67.9817,68.0772,20900.0
2013-06-11 11:20:00,85.55,85.6,85.51,85.53,20900.0,68.0852,68.125,68.0534,68.0693,20900.0
2013-06-11 11:25:00,85.55,85.68,85.55,85.66,15500.0,68.0852,68.1887,68.0852,68.1727,15500.0
2013-06-11 11:30:00,85.65,85.74,85.65,85.67,21600.0,68.1648,68.2364,68.1648,68.1807,21600.0
2013-06-11 11:35:00,85.67,85.67,85.54,85.55,9600.0,68.1807,68.1807,68.0772,68.0852,9600.0
2013-06-11 11:40:00,85.55,85.59,85.52,85.54,10500.0,68.0852,68.117,68.0613,68.0772,10500.0
2013-06-11 11:45:00,85.55,85.73,85.55,85.73,24400.0,68.0852,68.2285,68.0852,68.2285,24400.0
2013-06-11 11:50:00,85.74,85.75,85.64,85.65,22200.0,68.2364,68.2444,68.1568,68.1648,22200.0
2013-06-11 11:55:00,85.66,85.71,85.64,85.68,29600.0,68.1727,68.2125,68.1568,68.1887,29600.0
2013-06-11 12:00:00,85.69,85.7,85.67,85.7,16300.0,68.1966,68.2046,68.1807,68.2046,16300.0
2013-06-11 12:05:00,85.7,85.7,85.65,85.69,8700.0,68.2046,68.2046,68.1648,68.1966,8700.0
2013-06-11 12:10:00,85.68,85.7,85.66,85.7,9900.0,68.1887,68.2046,68.1727,68.2046,9900.0
2013-06-11 12:15:00,85.7,85.7,85.55,85.55,12300.0,68.2046,68.2046,68.0852,68.0852,12300.0
2013-06-11 12:20:00,85.55,85.59,85.55,85.57,8400.0,68.0852,68.117,68.0852,68.1011,8400.0
2013-06-11 12:25:00,85.57,85.61,85.57,85.6,7100.0,68.1011,68.133,68.1011,68.125,7100.0
2013-06-11 12:30:00,85.6,85.66,85.59,85.66,10500.0,68.125,68.1727,68.117,68.1727,10500.0
2013-06-11 12:35:00,85.67,85.67,85.6,85.61,7500.0,68.1807,68.1807,68.125,68.133,7500.0
2013-06-11 12:40:00,85.6,85.63,85.59,85.62,5700.0,68.125,68.1489,68.117,68.1409,5700.0
2013-06-11 12:45:00,85.62,85.67,85.59,85.63,9800.0,68.1409,68.1807,68.117,68.1489,9800.0
2013-06-11 12:50:00,85.64,85.64,85.53,85.53,8900.0,68.1568,68.1568,68.0693,68.0693,8900.0
2013-06-11 12:55:00,85.52,85.63,85.52,85.63,20000.0,68.0613,68.1489,68.0613,68.1489,20000.0
2013-06-11 13:00:00,85.63,85.63,85.56,85.6,8400.0,68.1489,68.1489,68.0932,68.125,8400.0
2013-06-11 13:05:00,85.61,85.62,85.56,85.56,9900.0,68.133,68.1409,68.0932,68.0932,9900.0
2013-06-11 13:10:00,85.56,85.59,85.5,85.5,9100.0,68.0932,68.117,68.0454,68.0454,9100.0
2013-06-11 13:15:00,85.51,85.53,85.42,85.43,23900.0,68.0534,68.0693,67.9817,67.9897,23900.0
2013-06-11 13:20:00,85.44,85.48,85.4,85.47,14500.0,67.9977,68.0295,67.9658,68.0215,14500.0
2013-06-11 13:25:00,85.46,85.51,85.44,85.47,13500.0,68.0136,68.0534,67.9977,68.0215,13500.0
2013-06-11 13:30:00,85.46,85.51,85.43,85.45,24900.0,68.0136,68.0534,67.9897,68.0056,24900.0
2013-06-11 13:35:00,85.45,85.49,85.41,85.47,17000.0,68.0056,68.0375,67.9738,68.0215,17000.0
2013-06-11 13:40:00,85.46,85.47,85.4,85.42,15000.0,68.0136,68.0215,67.9658,67.9817,15000.0
2013-06-11 13:45:00,85.43,85.48,85.41,85.43,13200.0,67.9897,68.0295,67.9738,67.9897,13200.0
2013-06-11 13:50:00,85.44,85.51,85.44,85.45,13400.0,67.9977,68.0534,67.9977,68.0056,13400.0
2013-06-11 13:55:00,85.44,85.45,85.26,85.29,29200.0,67.9977,68.0056,67.8544,67.8783,29200.0
2013-06-11 14:00:00,85.25,85.32,85.23,85.29,14100.0,67.8465,67.9022,67.8305,67.8783,14100.0
2013-06-11 14:05:00,85.28,85.32,85.18,85.25,15400.0,67.8703,67.9022,67.7907,67.8465,15400.0
2013-06-11 14:10:00,85.27,85.35,85.23,85.31,28400.0,67.8624,67.926,67.8305,67.8942,28400.0
2013-06-11 14:15:00,85.31,85.38,85.3,85.34,13000.0,67.8942,67.9499,67.8862,67.9181,13000.0
2013-06-11 14:20:00,85.35,85.42,85.34,85.42,10400.0,67.926,67.9817,67.9181,67.9817,10400.0
2013-06-11 14:25:00,85.4,85.48,85.37,85.48,11400.0,67.9658,68.0295,67.942,68.0295,11400.0
2013-06-11 14:30:00,85.48,85.53,85.43,85.44,16200.0,68.0295,68.0693,67.9897,67.9977,16200.0
2013-06-11 14:35:00,85.45,85.49,85.42,85.43,15600.0,68.0056,68.0375,67.9817,67.9897,15600.0
2013-06-11 14:40:00,85.43,85.47,85.34,85.34,15300.0,67.9897,68.0215,67.9181,67.9181,15300.0
2013-06-11 14:45:00,85.33,85.36,85.31,85.31,9400.0,67.9101,67.934,67.8942,67.8942,9400.0
2013-06-11 14:50:00,85.32,85.38,85.26,85.28,17700.0,67.9022,67.9499,67.8544,67.8703,17700.0
2013-06-11 14:55:00,85.26,85.46,85.26,85.42,22800.0,67.8544,68.0136,67.8544,67.9817,22800.0
2013-06-11 15:00:00,85.42,85.48,85.36,85.39,16900.0,67.9817,68.0295,67.934,67.9579,16900.0
2013-06-11 15:05:00,85.39,85.46,85.35,85.38,27200.0,67.9579,68.0136,67.926,67.9499,27200.0
2013-06-11 15:10:00,85.38,85.42,85.34,85.39,24400.0,67.9499,67.9817,67.9181,67.9579,24400.0
2013-06-11 15:15:00,85.4,85.44,85.37,85.41,15400.0,67.9658,67.9977,67.942,67.9738,15400.0
2013-06-11 15:20:00,85.41,85.47,85.32,85.47,33100.0,67.9738,68.0215,67.9022,68.0215,33100.0
2013-06-11 15:25:00,85.46,85.48,85.33,85.36,26600.0,68.0136,68.0295,67.9101,67.934,26600.0
2013-06-11 15:30:00,85.35,85.37,85.27,85.35,44100.0,67.926,67.942,67.8624,67.926,44100.0
2013-06-11 15:35:00,85.35,85.38,85.26,85.27,44500.0,67.926,67.9499,67.8544,67.8624,44500.0
2013-06-11 15:40:00,85.27,85.28,85.21,85.21,49200.0,67.8624,67.8703,67.8146,67.8146,49200.0
2013-06-11 15:45:00,85.21,85.26,85.17,85.23,62700.0,67.8146,67.8544,67.7828,67.8305,62700.0
2013-06-11 15:50:00,85.23,85.26,85.17,85.17,96300.0,67.8305,67.8544,67.7828,67.7828,96300.0
2013-06-11 15:55:00,85.17,85.25,85.15,85.24,113600.0,67.7828,67.8465,67.7669,67.8385,113600.0
2013-06-12 09:30:00,85.89,86.02,85.55,85.55,78100.0,68.3558,68.4593,68.0852,68.0852,78100.0
2013-06-12 09:35:00,85.55,85.65,85.53,85.62,31200.0,68.0852,68.1648,68.0693,68.1409,31200.0
2013-06-12 09:40:00,85.6,85.62,85.34,85.41,61200.0,68.125,68.1409,67.9181,67.9738,61200.0
2013-06-12 09:45:00,85.42,85.42,85.26,85.34,21800.0,67.9817,67.9817,67.8544,67.9181,21800.0
2013-06-12 09:50:00,85.34,85.45,85.32,85.44,52700.0,67.9181,68.0056,67.9022,67.9977,52700.0
2013-06-12 09:55:00,85.43,85.45,85.23,85.23,30800.0,67.9897,68.0056,67.8305,67.8305,30800.0
2013-06-12 10:00:00,85.22,85.22,84.94,84.96,71300.0,67.8226,67.8226,67.5997,67.6157,71300.0
2013-06-12 10:05:00,84.96,85.0,84.92,84.98,37100.0,67.6157,67.6475,67.5838,67.6316,37100.0
2013-06-12 10:10:00,84.97,84.99,84.89,84.98,30400.0,67.6236,67.6395,67.5599,67.6316,30400.0
2013-06-12 10:15:00,84.99,85.17,84.99,85.16,42800.0,67.6395,67.7828,67.6395,67.7748,42800.0
2013-06-12 10:20:00,85.17,85.31,85.14,85.24,17600.0,67.7828,67.8942,67.7589,67.8385,17600.0
2013-06-12 10:25:00,85.25,85.31,85.23,85.28,18300.0,67.8465,67.8942,67.8305,67.8703,18300.0
2013-06-12 10:30:00,85.24,85.3,85.21,85.21,13900.0,67.8385,67.8862,67.8146,67.8146,13900.0
2013-06-12 10:35:00,85.23,85.29,85.21,85.22,14200.0,67.8305,67.8783,67.8146,67.8226,14200.0
2013-06-12 10:40:00,85.19,85.33,85.15,85.29,24000.0,67.7987,67.9101,67.7669,67.8783,24000.0
2013-06-12 10:45:00,85.29,85.29,85.14,85.15,21700.0,67.8783,67.8783,67.7589,67.7669,21700.0
2013-06-12 10:50:00,85.17,85.23,85.06,85.09,17600.0,67.7828,67.8305,67.6952,67.7191,17600.0
2013-06-12 10:55:00,85.09,85.13,85.05,85.06,24900.0,67.7191,67.7509,67.6873,67.6952,24900.0
2013-06-12 11:00:00,85.06,85.09,84.96,84.99,25200.0,67.6952,67.7191,67.6157,67.6395,25200.0
2013-06-12 11:05:00,84.99,85.02,84.95,85.0,23200.0,67.6395,67.6634,67.6077,67.6475,23200.0
2013-06-12 11:10:00,85.01,85.07,84.94,85.03,32700.0,67.6554,67.7032,67.5997,67.6714,32700.0
2013-06-12 11:15:00,85.02,85.12,85.01,85.1,12500.0,67.6634,67.743,67.6554,67.7271,12500.0
2013-06-12 11:20:00,85.1,85.11,85.05,85.07,13800.0,67.7271,67.735,67.6873,67.7032,13800.0
2013-06-12 11:25:00,85.06,85.08,85.0,85.02,14000.0,67.6952,67.7112,67.6475,67.6634,14000.0
2013-06-12 11:30:00,85.01,85.17,85.0,85.12,30600.0,67.6554,67.7828,67.6475,67.743,30600.0
2013-06-12 11:35:00,85.12,85.18,85.01,85.04,17100.0,67.743,67.7907,67.6554,67.6793,17100.0
2013-06-12 11:40:00,85.06,85.14,85.0,85.12,16400.0,67.6952,67.7589,67.6475,67.743,16400.0
2013-06-12 11:45:00,85.1,85.11,84.99,85.0,33800.0,67.7271,67.735,67.6395,67.6475,33800.0
2013-06-12 11:50:00,85.02,85.06,84.99,85.04,29700.0,67.6634,67.6952,67.6395,67.6793,29700.0
2013-06-12 11:55:00,85.04,85.07,85.0,85.0,24000.0,67.6793,67.7032,67.6475,67.6475,24000.0
2013-06-12 12:00:00,85.0,85.0,84.74,84.74,91600.0,67.6475,67.6475,67.4406,67.4406,91600.0
2013-06-12 12:05:00,84.74,84.78,84.55,84.57,74800.0,67.4406,67.4724,67.2894,67.3053,74800.0
2013-06-12 12:10:00,84.56,84.58,84.29,84.38,80600.0,67.2973,67.3132,67.0824,67.1541,80600.0
2013-06-12 12:15:00,84.39,84.44,84.33,84.44,31100.0,67.162,67.2018,67.1143,67.2018,31100.0
2013-06-12 12:20:00,84.44,84.45,84.35,84.37,45300.0,67.2018,67.2098,67.1302,67.1461,45300.0
2013-06-12 12:25:00,84.38,84.38,84.34,84.37,13400.0,67.1541,67.1541,67.1222,67.1461,13400.0
2013-06-12 12:30:00,84.38,84.48,84.35,84.47,21700.0,67.1541,67.2336,67.1302,67.2257,21700.0
2013-06-12 12:35:00,84.47,84.57,84.38,84.39,45200.0,67.2257,67.3053,67.1541,67.162,45200.0
2013-06-12 12:40:00,84.38,84.5,84.32,84.5,21800.0,67.1541,67.2496,67.1063,67.2496,21800.0
2013-06-12 12:45:00,84.49,84.54,84.45,84.46,19700.0,67.2416,67.2814,67.2098,67.2177,19700.0
2013-06-12 12:50:00,84.47,84.56,84.47,84.52,21100.0,67.2257,67.2973,67.2257,67.2655,21100.0
2013-06-12 12:55:00,84.52,84.57,84.5,84.54,23800.0,67.2655,67.3053,67.2496,67.2814,23800.0
2013-06-12 13:00:00,84.55,84.69,84.52,84.63,34300.0,67.2894,67.4008,67.2655,67.353,34300.0
2013-06-12 13:05:00,84.63,84.69,84.61,84.64,34000.0,67.353,67.4008,67.3371,67.361,34000.0
2013-06-12 13:10:00,84.63,84.63,84.53,84.55,21000.0,67.353,67.353,67.2734,67.2894,21000.0
2013-06-12 13:15:00,84.55,84.56,84.51,84.54,21800.0,67.2894,67.2973,67.2575,67.2814,21800.0
2013-06-12 13:20:00,84.55,84.57,84.5,84.57,20000.0,67.2894,67.3053,67.2496,67.3053,20000.0
2013-06-12 13:25:00,84.56,84.63,84.55,84.6,13400.0,67.2973,67.353,67.2894,67.3291,13400.0
2013-06-12 13:30:00,84.6,84.64,84.53,84.53,17700.0,67.3291,67.361,67.2734,67.2734,17700.0
2013-06-12 13:35:00,84.52,84.52,84.39,84.39,22000.0,67.2655,67.2655,67.162,67.162,22000.0
2013-06-12 13:40:00,84.38,84.38,84.22,84.29,59600.0,67.1541,67.1541,67.0267,67.0824,59600.0
2013-06-12 13:45:00,84.29,84.29,84.2,84.22,24200.0,67.0824,67.0824,67.0108,67.0267,24200.0
2013-06-12 13:50:00,84.22,84.38,84.18,84.38,40100.0,67.0267,67.1541,66.9949,67.1541,40100.0
2013-06-12 13:55:00,84.38,84.39,84.25,84.25,29900.0,67.1541,67.162,67.0506,67.0506,29900.0
2013-06-12 14:00:00,84.27,84.28,84.05,84.09,43500.0,67.0665,67.0745,66.8914,66.9233,43500.0
2013-06-12 14:05:00,84.09,84.17,84.08,84.16,35500.0,66.9233,66.9869,66.9153,66.979,35500.0
2013-06-12 14:10:00,84.15,84.18,84.02,84.05,34600.0,66.971,66.9949,66.8676,66.8914,34600.0
2013-06-12 14:15:00,84.05,84.12,83.98,84.11,53600.0,66.8914,66.9471,66.8357,66.9392,53600.0
2013-06-12 14:20:00,84.12,84.2,84.11,84.18,39700.0,66.9471,67.0108,66.9392,66.9949,39700.0
2013-06-12 14:25:00,84.18,84.19,84.08,84.12,27500.0,66.9949,67.0028,66.9153,66.9471,27500.0
2013-06-12 14:30:00,84.12,84.17,84.02,84.03,34100.0,66.9471,66.9869,66.8676,66.8755,34100.0
2013-06-12 14:35:00,84.06,84.08,84.03,84.05,15400.0,66.8994,66.9153,66.8755,66.8914,15400.0
2013-06-12 14:40:00,84.06,84.16,84.06,84.06,25100.0,66.8994,66.979,66.8994,66.8994,25100.0
2013-06-12 14:45:00,84.05,84.08,83.88,83.88,29600.0,66.8914,66.9153,66.7561,66.7561,29600.0
2013-06-12 14:50:00,83.87,83.99,83.86,83.93,42600.0,66.7482,66.8437,66.7402,66.7959,42600.0
2013-06-12 14:55:00,83.92,84.03,83.89,84.03,29400.0,66.788,66.8755,66.7641,66.8755,29400.0
2013-06-12 15:00:00,84.03,84.06,83.89,83.92,58300.0,66.8755,66.8994,66.7641,66.788,58300.0
2013-06-12 15:05:00,83.92,83.96,83.87,83.96,61900.0,66.788,66.8198,66.7482,66.8198,61900.0
2013-06-12 15:10:00,83.96,84.02,83.9,83.99,48900.0,66.8198,66.8676,66.772,66.8437,48900.0
2013-06-12 15:15:00,84.0,84.06,83.99,84.02,34600.0,66.8516,66.8994,66.8437,66.8676,34600.0
2013-06-12 15:20:00,84.03,84.14,84.0,84.13,47200.0,66.8755,66.9631,66.8516,66.9551,47200.0
2013-06-12 15:25:00,84.11,84.21,84.09,84.16,39300.0,66.9392,67.0188,66.9233,66.979,39300.0
2013-06-12 15:30:00,84.17,84.17,84.06,84.08,67200.0,66.9869,66.9869,66.8994,66.9153,67200.0
2013-06-12 15:35:00,84.09,84.24,84.09,84.19,56100.0,66.9233,67.0426,66.9233,67.0028,56100.0
2013-06-12 15:40:00,84.19,84.25,84.14,84.2,53800.0,67.0028,67.0506,66.9631,67.0108,53800.0
2013-06-12 15:45:00,84.2,84.37,84.2,84.32,116900.0,67.0108,67.1461,67.0108,67.1063,116900.0
2013-06-12 15:50:00,84.33,84.36,84.23,84.25,115600.0,67.1143,67.1381,67.0347,67.0506,115600.0
2013-06-12 15:55:00,84.25,84.32,84.23,84.31,204000.0,67.0506,67.1063,67.0347,67.0983,204000.0
2013-06-13 09:30:00,84.34,84.36,84.02,84.12,60700.0,67.1222,67.1381,66.8676,66.9471,60700.0
2013-06-13 09:35:00,84.13,84.39,84.13,84.35,33900.0,66.9551,67.162,66.9551,67.1302,33900.0
2013-06-13 09:40:00,84.35,84.71,84.35,84.57,29700.0,67.1302,67.4167,67.1302,67.3053,29700.0
2013-06-13 09:45:00,84.59,84.86,84.59,84.7,21900.0,67.3212,67.5361,67.3212,67.4087,21900.0
2013-06-13 09:50:00,84.7,84.75,84.57,84.74,22900.0,67.4087,67.4485,67.3053,67.4406,22900.0
2013-06-13 09:55:00,84.75,84.95,84.73,84.92,11700.0,67.4485,67.6077,67.4326,67.5838,11700.0
2013-06-13 10:00:00,84.91,85.05,84.89,84.99,27500.0,67.5759,67.6873,67.5599,67.6395,27500.0
2013-06-13 10:05:00,84.97,84.97,84.79,84.81,12500.0,67.6236,67.6236,67.4804,67.4963,12500.0
2013-06-13 10:10:00,84.8,84.85,84.67,84.72,17300.0,67.4883,67.5281,67.3849,67.4246,17300.0
2013-06-13 10:15:00,84.73,84.95,84.73,84.95,12600.0,67.4326,67.6077,67.4326,67.6077,12600.0
2013-06-13 10:20:00,84.95,84.99,84.81,84.87,17900.0,67.6077,67.6395,67.4963,67.544,17900.0
2013-06-13 10:25:00,84.87,84.96,84.87,84.91,39700.0,67.544,67.6157,67.544,67.5759,39700.0
2013-06-13 10:30:00,84.92,84.98,84.91,84.97,20300.0,67.5838,67.6316,67.5759,67.6236,20300.0
2013-06-13 10:35:00,84.99,85.03,84.93,85.03,26600.0,67.6395,67.6714,67.5918,67.6714,26600.0
2013-06-13 10:40:00,85.03,85.04,84.95,85.03,16600.0,67.6714,67.6793,67.6077,67.6714,16600.0
2013-06-13 10:45:00,85.02,85.09,84.99,85.04,15600.0,67.6634,67.7191,67.6395,67.6793,15600.0
2013-06-13 10:50:00,85.07,85.15,85.07,85.15,15800.0,67.7032,67.7669,67.7032,67.7669,15800.0
2013-06-13 10:55:00,85.12,85.15,85.07,85.12,15000.0,67.743,67.7669,67.7032,67.743,15000.0
2013-06-13 11:00:00,85.12,85.18,85.08,85.09,25300.0,67.743,67.7907,67.7112,67.7191,25300.0
2013-06-13 11:05:00,85.1,85.11,85.01,85.05,30000.0,67.7271,67.735,67.6554,67.6873,30000.0
2013-06-13 11:10:00,85.07,85.09,84.97,85.01,27400.0,67.7032,67.7191,67.6236,67.6554,27400.0
2013-06-13 11:15:00,85.02,85.04,84.95,84.96,9200.0,67.6634,67.6793,67.6077,67.6157,9200.0
2013-06-13 11:20:00,84.95,84.98,84.9,84.9,20200.0,67.6077,67.6316,67.5679,67.5679,20200.0
2013-06-13 11:25:00,84.91,84.99,84.88,84.97,45400.0,67.5759,67.6395,67.552,67.6236,45400.0
2013-06-13 11:30:00,84.99,84.99,84.87,84.89,9200.0,67.6395,67.6395,67.544,67.5599,9200.0
2013-06-13 11:35:00,84.88,84.92,84.83,84.88,43000.0,67.552,67.5838,67.5122,67.552,43000.0
2013-06-13 11:40:00,84.89,85.01,84.88,85.01,16600.0,67.5599,67.6554,67.552,67.6554,16600.0
2013-06-13 11:45:00,84.99,85.0,84.93,84.98,10300.0,67.6395,67.6475,67.5918,67.6316,10300.0
2013-06-13 11:50:00,84.98,85.01,84.85,84.85,19700.0,67.6316,67.6554,67.5281,67.5281,19700.0
2013-06-13 11:55:00,84.85,84.91,84.83,84.9,20400.0,67.5281,67.5759,67.5122,67.5679,20400.0
2013-06-13 12:00:00,84.9,84.91,84.85,84.9,14800.0,67.5679,67.5759,67.5281,67.5679,14800.0
2013-06-13 12:05:00,84.9,84.93,84.83,84.89,23500.0,67.5679,67.5918,67.5122,67.5599,23500.0
2013-06-13 12:10:00,84.89,84.92,84.88,84.92,7000.0,67.5599,67.5838,67.552,67.5838,7000.0
2013-06-13 12:15:00,84.92,84.92,84.88,84.9,7500.0,67.5838,67.5838,67.552,67.5679,7500.0
2013-06-13 12:20:00,84.9,84.97,84.87,84.92,10600.0,67.5679,67.6236,67.544,67.5838,10600.0
2013-06-13 12:25:00,84.93,84.97,84.9,84.93,8900.0,67.5918,67.6236,67.5679,67.5918,8900.0
2013-06-13 12:30:00,84.93,84.98,84.92,84.93,16700.0,67.5918,67.6316,67.5838,67.5918,16700.0
2013-06-13 12:35:00,84.94,85.1,84.92,85.04,34000.0,67.5997,67.7271,67.5838,67.6793,34000.0
2013-06-13 12:40:00,85.02,85.09,85.0,85.07,14400.0,67.6634,67.7191,67.6475,67.7032,14400.0
2013-06-13 12:45:00,85.1,85.14,85.1,85.11,8400.0,67.7271,67.7589,67.7271,67.735,8400.0
2013-06-13 12:50:00,85.12,85.25,85.12,85.21,26800.0,67.743,67.8465,67.743,67.8146,26800.0
2013-06-13 12:55:00,85.21,85.25,85.17,85.19,18000.0,67.8146,67.8465,67.7828,67.7987,18000.0
2013-06-13 13:00:00,85.19,85.21,85.12,85.13,12600.0,67.7987,67.8146,67.743,67.7509,12600.0
2013-06-13 13:05:00,85.12,85.12,85.04,85.08,11400.0,67.743,67.743,67.6793,67.7112,11400.0
2013-06-13 13:10:00,85.08,85.19,85.07,85.18,10400.0,67.7112,67.7987,67.7032,67.7907,10400.0
2013-06-13 13:15:00,85.2,85.29,85.2,85.26,15300.0,67.8067,67.8783,67.8067,67.8544,15300.0
2013-06-13 13:20:00,85.26,85.34,85.24,85.34,12300.0,67.8544,67.9181,67.8385,67.9181,12300.0
2013-06-13 13:25:00,85.34,85.41,85.33,85.41,9800.0,67.9181,67.9738,67.9101,67.9738,9800.0
2013-06-13 13:30:00,85.42,85.44,85.38,85.41,19100.0,67.9817,67.9977,67.9499,67.9738,19100.0
2013-06-13 13:35:00,85.4,85.41,85.34,85.39,13800.0,67.9658,67.9738,67.9181,67.9579,13800.0
2013-06-13 13:40:00,85.38,85.42,85.33,85.33,44400.0,67.9499,67.9817,67.9101,67.9101,44400.0
2013-06-13 13:45:00,85.34,85.35,85.17,85.17,27000.0,67.9181,67.926,67.7828,67.7828,27000.0
2013-06-13 13:50:00,85.18,85.19,85.11,85.16,25300.0,67.7907,67.7987,67.735,67.7748,25300.0
2013-06-13 13:55:00,85.15,85.18,85.1,85.17,20800.0,67.7669,67.7907,67.7271,67.7828,20800.0
2013-06-13 14:00:00,85.17,85.26,85.15,85.23,26600.0,67.7828,67.8544,67.7669,67.8305,26600.0
2013-06-13 14:05:00,85.23,85.29,85.22,85.23,12700.0,67.8305,67.8783,67.8226,67.8305,12700.0
2013-06-13 14:10:00,85.23,85.26,85.2,85.24,11300.0,67.8305,67.8544,67.8067,67.8385,11300.0
2013-06-13 14:15:00,85.23,85.3,85.2,85.25,11300.0,67.8305,67.8862,67.8067,67.8465,11300.0
2013-06-13 14:20:00,85.25,85.31,85.24,85.3,18200.0,67.8465,67.8942,67.8385,67.8862,18200.0
2013-06-13 14:25:00,85.3,85.35,85.27,85.27,27300.0,67.8862,67.926,67.8624,67.8624,27300.0
2013-06-13 14:30:00,85.27,85.31,85.24,85.24,9700.0,67.8624,67.8942,67.8385,67.8385,9700.0
2013-06-13 14:35:00,85.25,85.36,85.25,85.36,10700.0,67.8465,67.934,67.8465,67.934,10700.0
2013-06-13 14:40:00,85.36,85.4,85.32,85.36,26600.0,67.934,67.9658,67.9022,67.934,26600.0
2013-06-13 14:45:00,85.36,85.42,85.33,85.33,14500.0,67.934,67.9817,67.9101,67.9101,14500.0
2013-06-13 14:50:00,85.33,85.4,85.32,85.39,17300.0,67.9101,67.9658,67.9022,67.9579,17300.0
2013-06-13 14:55:00,85.39,85.51,85.38,85.48,24100.0,67.9579,68.0534,67.9499,68.0295,24100.0
2013-06-13 15:00:00,85.49,85.58,85.48,85.56,16400.0,68.0375,68.1091,68.0295,68.0932,16400.0
2013-06-13 15:05:00,85.58,85.65,85.55,85.63,23800.0,68.1091,68.1648,68.0852,68.1489,23800.0
2013-06-13 15:10:00,85.63,85.64,85.57,85.63,16600.0,68.1489,68.1568,68.1011,68.1489,16600.0
2013-06-13 15:15:00,85.63,85.68,85.62,85.64,21800.0,68.1489,68.1887,68.1409,68.1568,21800.0
2013-06-13 15:20:00,85.63,85.67,85.62,85.65,16500.0,68.1489,68.1807,68.1409,68.1648,16500.0
2013-06-13 15:25:00,85.65,85.73,85.65,85.68,27500.0,68.1648,68.2285,68.1648,68.1887,27500.0
2013-06-13 15:30:00,85.68,85.72,85.59,85.59,29300.0,68.1887,68.2205,68.117,68.117,29300.0
2013-06-13 15:35:00,85.58,85.61,85.51,85.61,63500.0,68.1091,68.133,68.0534,68.133,63500.0
2013-06-13 15:40:00,85.62,85.82,85.62,85.82,55400.0,68.1409,68.3001,68.1409,68.3001,55400.0
2013-06-13 15:45:00,85.8,85.87,85.75,85.78,62500.0,68.2842,68.3399,68.2444,68.2683,62500.0
2013-06-13 15:50:00,85.77,85.8,85.63,85.65,83100.0,68.2603,68.2842,68.1489,68.1648,83100.0
2013-06-13 15:55:00,85.65,85.73,85.59,85.61,189200.0,68.1648,68.2285,68.117,68.133,189200.0
2013-06-14 09:30:00,85.44,85.53,84.87,84.96,93600.0,67.9977,68.0693,67.544,67.6157,93600.0
2013-06-14 09:35:00,84.97,85.0,84.7,84.94,48500.0,67.6236,67.6475,67.4087,67.5997,48500.0
2013-06-14 09:40:00,84.94,85.0,84.82,84.91,24400.0,67.5997,67.6475,67.5042,67.5759,24400.0
2013-06-14 09:45:00,84.89,84.98,84.81,84.9,30400.0,67.5599,67.6316,67.4963,67.5679,30400.0
2013-06-14 09:50:00,84.9,85.01,84.84,84.97,28100.0,67.5679,67.6554,67.5202,67.6236,28100.0
2013-06-14 09:55:00,84.98,85.29,84.96,85.29,30000.0,67.6316,67.8783,67.6157,67.8783,30000.0
2013-06-14 10:00:00,85.3,85.35,85.17,85.31,33100.0,67.8862,67.926,67.7828,67.8942,33100.0
2013-06-14 10:05:00,85.34,85.34,85.15,85.24,23900.0,67.9181,67.9181,67.7669,67.8385,23900.0
2013-06-14 10:10:00,85.25,85.25,85.16,85.21,21300.0,67.8465,67.8465,67.7748,67.8146,21300.0
2013-06-14 10:15:00,85.23,85.26,85.17,85.19,36700.0,67.8305,67.8544,67.7828,67.7987,36700.0
2013-06-14 10:20:00,85.18,85.23,85.16,85.2,26100.0,67.7907,67.8305,67.7748,67.8067,26100.0
2013-06-14 10:25:00,85.2,85.24,85.12,85.23,31000.0,67.8067,67.8385,67.743,67.8305,31000.0
2013-06-14 10:30:00,85.23,85.3,85.21,85.27,15300.0,67.8305,67.8862,67.8146,67.8624,15300.0
2013-06-14 10:35:00,85.27,85.29,85.22,85.28,16300.0,67.8624,67.8783,67.8226,67.8703,16300.0
2013-06-14 10:40:00,85.27,85.3,85.23,85.26,14700.0,67.8624,67.8862,67.8305,67.8544,14700.0
2013-06-14 10:45:00,85.27,85.28,85.15,85.21,24100.0,67.8624,67.8703,67.7669,67.8146,24100.0
2013-06-14 10:50:00,85.22,85.23,85.13,85.22,29400.0,67.8226,67.8305,67.7509,67.8226,29400.0
2013-06-14 10:55:00,85.22,85.22,85.0,85.04,23200.0,67.8226,67.8226,67.6475,67.6793,23200.0
2013-06-14 11:00:00,85.02,85.09,84.97,85.06,22800.0,67.6634,67.7191,67.6236,67.6952,22800.0
2013-06-14 11:05:00,85.05,85.06,84.97,85.01,14700.0,67.6873,67.6952,67.6236,67.6554,14700.0
2013-06-14 11:10:00,85.01,85.09,84.98,85.02,17400.0,67.6554,67.7191,67.6316,67.6634,17400.0
2013-06-14 11:15:00,85.01,85.12,84.95,85.12,29000.0,67.6554,67.743,67.6077,67.743,29000.0
2013-06-14 11:20:00,85.1,85.22,85.07,85.22,10700.0,67.7271,67.8226,67.7032,67.8226,10700.0
2013-06-14 11:25:00,85.21,85.24,85.15,85.19,11600.0,67.8146,67.8385,67.7669,67.7987,11600.0
2013-06-14 11:30:00,85.19,85.24,84.95,84.97,22000.0,67.7987,67.8385,67.6077,67.6236,22000.0
2013-06-14 11:35:00,84.98,85.03,84.95,84.99,22800.0,67.6316,67.6714,67.6077,67.6395,22800.0
2013-06-14 11:40:00,85.0,85.04,84.84,84.86,19400.0,67.6475,67.6793,67.5202,67.5361,19400.0
2013-06-14 11:45:00,84.87,84.89,84.75,84.79,18900.0,67.544,67.5599,67.4485,67.4804,18900.0
2013-06-14 11:50:00,84.8,84.9,84.77,84.9,15500.0,67.4883,67.5679,67.4644,67.5679,15500.0
2013-06-14 11:55:00,84.9,84.96,84.89,84.91,13400.0,67.5679,67.6157,67.5599,67.5759,13400.0
2013-06-14 12:00:00,84.92,84.92,84.78,84.8,19200.0,67.5838,67.5838,67.4724,67.4883,19200.0
2013-06-14 12:05:00,84.82,84.88,84.77,84.85,14800.0,67.5042,67.552,67.4644,67.5281,14800.0
2013-06-14 12:10:00,84.84,84.87,84.79,84.81,9700.0,67.5202,67.544,67.4804,67.4963,9700.0
2013-06-14 12:15:00,84.81,84.9,84.78,84.84,11400.0,67.4963,67.5679,67.4724,67.5202,11400.0
2013-06-14 12:20:00,84.85,84.88,84.79,84.87,15800.0,67.5281,67.552,67.4804,67.544,15800.0
2013-06-14 12:25:00,84.88,84.9,84.85,84.85,11200.0,67.552,67.5679,67.5281,67.5281,11200.0
2013-06-14 12:30:00,84.85,84.89,84.79,84.82,10600.0,67.5281,67.5599,67.4804,67.5042,10600.0
2013-06-14 12:35:00,84.82,84.91,84.77,84.88,10800.0,67.5042,67.5759,67.4644,67.552,10800.0
2013-06-14 12:40:00,84.88,84.93,84.82,84.9,15900.0,67.552,67.5918,67.5042,67.5679,15900.0
2013-06-14 12:45:00,84.9,84.93,84.87,84.93,10100.0,67.5679,67.5918,67.544,67.5918,10100.0
2013-06-14 12:50:00,84.93,84.95,84.87,84.88,13400.0,67.5918,67.6077,67.544,67.552,13400.0
2013-06-14 12:55:00,84.87,84.89,84.76,84.79,8500.0,67.544,67.5599,67.4565,67.4804,8500.0
2013-06-14 13:00:00,84.78,84.78,84.66,84.71,17500.0,67.4724,67.4724,67.3769,67.4167,17500.0
2013-06-14 13:05:00,84.7,84.75,84.69,84.75,10300.0,67.4087,67.4485,67.4008,67.4485,10300.0
2013-06-14 13:10:00,84.75,84.82,84.69,84.81,10900.0,67.4485,67.5042,67.4008,67.4963,10900.0
2013-06-14 13:15:00,84.81,84.81,84.7,84.73,16700.0,67.4963,67.4963,67.4087,67.4326,16700.0
2013-06-14 13:20:00,84.72,84.75,84.65,84.65,14600.0,67.4246,67.4485,67.3689,67.3689,14600.0
2013-06-14 13:25:00,84.64,84.66,84.57,84.66,16600.0,67.361,67.3769,67.3053,67.3769,16600.0
2013-06-14 13:30:00,84.64,84.72,84.63,84.68,22200.0,67.361,67.4246,67.353,67.3928,22200.0
2013-06-14 13:35:00,84.68,84.71,84.58,84.65,13900.0,67.3928,67.4167,67.3132,67.3689,13900.0
2013-06-14 13:40:00,84.63,84.7,84.57,84.66,35600.0,67.353,67.4087,67.3053,67.3769,35600.0
2013-06-14 13:45:00,84.67,84.76,84.66,84.7,31800.0,67.3849,67.4565,67.3769,67.4087,31800.0
2013-06-14 13:50:00,84.7,84.7,84.52,84.54,27600.0,67.4087,67.4087,67.2655,67.2814,27600.0
2013-06-14 13:55:00,84.53,84.58,84.51,84.55,13200.0,67.2734,67.3132,67.2575,67.2894,13200.0
2013-06-14 14:00:00,84.56,84.58,84.49,84.53,18900.0,67.2973,67.3132,67.2416,67.2734,18900.0
2013-06-14 14:05:00,84.53,84.68,84.51,84.68,24700.0,67.2734,67.3928,67.2575,67.3928,24700.0
2013-06-14 14:10:00,84.69,84.73,84.65,84.66,14700.0,67.4008,67.4326,67.3689,67.3769,14700.0
2013-06-14 14:15:00,84.65,84.79,84.65,84.79,13000.0,67.3689,67.4804,67.3689,67.4804,13000.0
2013-06-14 14:20:00,84.78,84.94,84.77,84.9,28400.0,67.4724,67.5997,67.4644,67.5679,28400.0
2013-06-14 14:25:00,84.9,84.9,84.82,84.82,12200.0,67.5679,67.5679,67.5042,67.5042,12200.0
2013-06-14 14:30:00,84.82,84.87,84.79,84.86,12800.0,67.5042,67.544,67.4804,67.5361,12800.0
2013-06-14 14:35:00,84.86,84.88,84.81,84.85,12200.0,67.5361,67.552,67.4963,67.5281,12200.0
2013-06-14 14:40:00,84.86,84.88,84.81,84.81,13600.0,67.5361,67.552,67.4963,67.4963,13600.0
2013-06-14 14:45:00,84.82,84.83,84.72,84.75,12300.0,67.5042,67.5122,67.4246,67.4485,12300.0
2013-06-14 14:50:00,84.74,84.8,84.71,84.76,23700.0,67.4406,67.4883,67.4167,67.4565,23700.0
2013-06-14 14:55:00,84.75,84.75,84.6,84.62,20600.0,67.4485,67.4485,67.3291,67.3451,20600.0
2013-06-14 15:00:00,84.64,84.73,84.61,84.73,15500.0,67.361,67.4326,67.3371,67.4326,15500.0
2013-06-14 15:05:00,84.73,84.78,84.71,84.71,15300.0,67.4326,67.4724,67.4167,67.4167,15300.0
2013-06-14 15:10:00,84.71,84.78,84.69,84.77,14100.0,67.4167,67.4724,67.4008,67.4644,14100.0
2013-06-14 15:15:00,84.78,84.86,84.77,84.86,18400.0,67.4724,67.5361,67.4644,67.5361,18400.0
2013-06-14 15:20:00,84.86,84.88,84.83,84.84,13700.0,67.5361,67.552,67.5122,67.5202,13700.0
2013-06-14 15:25:00,84.85,84.85,84.69,84.71,31700.0,67.5281,67.5281,67.4008,67.4167,31700.0
2013-06-14 15:30:00,84.72,84.82,84.72,84.76,21300.0,67.4246,67.5042,67.4246,67.4565,21300.0
2013-06-14 15:35:00,84.75,84.84,84.75,84.8,29700.0,67.4485,67.5202,67.4485,67.4883,29700.0
2013-06-14 15:40:00,84.81,84.84,84.7,84.72,37200.0,67.4963,67.5202,67.4087,67.4246,37200.0
2013-06-14 15:45:00,84.73,84.86,84.68,84.85,54500.0,67.4326,67.5361,67.3928,67.5281,54500.0
2013-06-14 15:50:00,84.87,84.88,84.8,84.87,57200.0,67.544,67.552,67.4883,67.544,57200.0
2013-06-14 15:55:00,84.86,84.89,84.82,84.87,130200.0,67.5361,67.5599,67.5042,67.544,130200.0
2013-06-17 09:30:00,85.17,85.3,84.87,84.92,172800.0,67.7828,67.8862,67.544,67.5838,172800.0
2013-06-17 09:35:00,84.9,84.96,84.67,84.95,32100.0,67.5679,67.6157,67.3849,67.6077,32100.0
2013-06-17 09:40:00,84.94,84.96,84.7,84.73,43700.0,67.5997,67.6157,67.4087,67.4326,43700.0
2013-06-17 09:45:00,84.75,84.83,84.7,84.75,44600.0,67.4485,67.5122,67.4087,67.4485,44600.0
2013-06-17 09:50:00,84.74,84.77,84.44,84.45,89400.0,67.4406,67.4644,67.2018,67.2098,89400.0
2013-06-17 09:55:00,84.47,84.66,84.44,84.58,66700.0,67.2257,67.3769,67.2018,67.3132,66700.0
2013-06-17 10:00:00,84.6,84.67,84.28,84.41,83000.0,67.3291,67.3849,67.0745,67.1779,83000.0
2013-06-17 10:05:00,84.42,84.46,84.23,84.41,50900.0,67.1859,67.2177,67.0347,67.1779,50900.0
2013-06-17 10:10:00,84.42,84.6,84.32,84.49,46100.0,67.1859,67.3291,67.1063,67.2416,46100.0
2013-06-17 10:15:00,84.5,84.53,84.3,84.53,63700.0,67.2496,67.2734,67.0904,67.2734,63700.0
2013-06-17 10:20:00,84.52,84.58,84.48,84.55,42800.0,67.2655,67.3132,67.2336,67.2894,42800.0
2013-06-17 10:25:00,84.55,84.72,84.53,84.7,35100.0,67.2894,67.4246,67.2734,67.4087,35100.0
2013-06-17 10:30:00,84.69,84.71,84.64,84.65,23900.0,67.4008,67.4167,67.361,67.3689,23900.0
2013-06-17 10:35:00,84.65,84.66,84.41,84.42,36100.0,67.3689,67.3769,67.1779,67.1859,36100.0
2013-06-17 10:40:00,84.42,84.51,84.39,84.46,62900.0,67.1859,67.2575,67.162,67.2177,62900.0
2013-06-17 10:45:00,84.46,84.87,84.46,84.83,43800.0,67.2177,67.544,67.2177,67.5122,43800.0
2013-06-17 10:50:00,84.86,85.02,84.85,85.01,48300.0,67.5361,67.6634,67.5281,67.6554,48300.0
2013-06-17 10:55:00,85.0,85.09,84.98,85.07,36200.0,67.6475,67.7191,67.6316,67.7032,36200.0
2013-06-17 11:00:00,85.07,85.09,84.93,85.03,34200.0,67.7032,67.7191,67.5918,67.6714,34200.0
2013-06-17 11:05:00,85.04,85.17,84.96,85.17,38500.0,67.6793,67.7828,67.6157,67.7828,38500.0
2013-06-17 11:10:00,85.18,85.3,85.17,85.26,38600.0,67.7907,67.8862,67.7828,67.8544,38600.0
2013-06-17 11:15:00,85.26,85.33,85.14,85.15,39100.0,67.8544,67.9101,67.7589,67.7669,39100.0
2013-06-17 11:20:00,85.14,85.16,85.09,85.16,15300.0,67.7589,67.7748,67.7191,67.7748,15300.0
2013-06-17 11:25:00,85.16,85.16,85.03,85.06,19300.0,67.7748,67.7748,67.6714,67.6952,19300.0
2013-06-17 11:30:00,85.05,85.05,84.98,85.01,16000.0,67.6873,67.6873,67.6316,67.6554,16000.0
2013-06-17 11:35:00,85.0,85.04,84.93,85.0,17900.0,67.6475,67.6793,67.5918,67.6475,17900.0
2013-06-17 11:40:00,85.0,85.05,84.97,84.98,29500.0,67.6475,67.6873,67.6236,67.6316,29500.0
2013-06-17 11:45:00,84.98,85.05,84.97,85.02,12900.0,67.6316,67.6873,67.6236,67.6634,12900.0
2013-06-17 11:50:00,85.02,85.07,85.0,85.02,15400.0,67.6634,67.7032,67.6475,67.6634,15400.0
2013-06-17 11:55:00,85.03,85.03,84.97,85.01,17600.0,67.6714,67.6714,67.6236,67.6554,17600.0
2013-06-17 12:00:00,85.0,85.01,84.93,84.99,15000.0,67.6475,67.6554,67.5918,67.6395,15000.0
2013-06-17 12:05:00,84.99,85.0,84.87,84.9,19400.0,67.6395,67.6475,67.544,67.5679,19400.0
2013-06-17 12:10:00,84.91,84.96,84.83,84.89,25100.0,67.5759,67.6157,67.5122,67.5599,25100.0
2013-06-17 12:15:00,84.88,84.92,84.83,84.87,42800.0,67.552,67.5838,67.5122,67.544,42800.0
2013-06-17 12:20:00,84.86,84.92,84.8,84.8,27700.0,67.5361,67.5838,67.4883,67.4883,27700.0
2013-06-17 12:25:00,84.81,84.81,84.63,84.63,27000.0,67.4963,67.4963,67.353,67.353,27000.0
2013-06-17 12:30:00,84.64,84.84,84.63,84.84,22300.0,67.361,67.5202,67.353,67.5202,22300.0
2013-06-17 12:35:00,84.85,84.94,84.82,84.9,18300.0,67.5281,67.5997,67.5042,67.5679,18300.0
2013-06-17 12:40:00,84.91,84.93,84.86,84.9,9500.0,67.5759,67.5918,67.5361,67.5679,9500.0
2013-06-17 12:45:00,84.91,84.97,84.88,84.89,13000.0,67.5759,67.6236,67.552,67.5599,13000.0
2013-06-17 12:50:00,84.9,84.9,84.81,84.84,9500.0,67.5679,67.5679,67.4963,67.5202,9500.0
2013-06-17 12:55:00,84.84,84.84,84.73,84.74,11000.0,67.5202,67.5202,67.4326,67.4406,11000.0
2013-06-17 13:00:00,84.75,84.78,84.72,84.72,13600.0,67.4485,67.4724,67.4246,67.4246,13600.0
2013-06-17 13:05:00,84.73,84.76,84.68,84.74,26200.0,67.4326,67.4565,67.3928,67.4406,26200.0
2013-06-17 13:10:00,84.73,84.79,84.72,84.75,12200.0,67.4326,67.4804,67.4246,67.4485,12200.0
2013-06-17 13:15:00,84.75,84.85,84.72,84.85,15400.0,67.4485,67.5281,67.4246,67.5281,15400.0
2013-06-17 13:20:00,84.85,85.0,84.84,84.97,22300.0,67.5281,67.6475,67.5202,67.6236,22300.0
2013-06-17 13:25:00,84.98,84.98,84.85,84.85,12800.0,67.6316,67.6316,67.5281,67.5281,12800.0
2013-06-17 13:30:00,84.84,84.94,84.84,84.94,7800.0,67.5202,67.5997,67.5202,67.5997,7800.0
2013-06-17 13:35:00,84.93,84.97,84.89,84.89,11700.0,67.5918,67.6236,67.5599,67.5599,11700.0
2013-06-17 13:40:00,84.89,85.09,84.89,85.08,22900.0,67.5599,67.7191,67.5599,67.7112,22900.0
2013-06-17 13:45:00,85.09,85.16,85.08,85.12,19400.0,67.7191,67.7748,67.7112,67.743,19400.0
2013-06-17 13:50:00,85.12,85.17,85.09,85.1,15500.0,67.743,67.7828,67.7191,67.7271,15500.0
2013-06-17 13:55:00,85.1,85.17,85.08,85.11,19500.0,67.7271,67.7828,67.7112,67.735,19500.0
2013-06-17 14:00:00,85.11,85.13,85.07,85.08,8700.0,67.735,67.7509,67.7032,67.7112,8700.0
2013-06-17 14:05:00,85.09,85.09,84.91,84.93,19400.0,67.7191,67.7191,67.5759,67.5918,19400.0
2013-06-17 14:10:00,84.95,84.95,84.82,84.82,31000.0,67.6077,67.6077,67.5042,67.5042,31000.0
2013-06-17 14:15:00,84.82,84.86,84.76,84.79,24400.0,67.5042,67.5361,67.4565,67.4804,24400.0
2013-06-17 14:20:00,84.8,84.84,84.69,84.69,16500.0,67.4883,67.5202,67.4008,67.4008,16500.0
2013-06-17 14:25:00,84.69,84.7,84.58,84.65,23000.0,67.4008,67.4087,67.3132,67.3689,23000.0
2013-06-17 14:30:00,84.65,84.7,84.55,84.65,22500.0,67.3689,67.4087,67.2894,67.3689,22500.0
2013-06-17 14:35:00,84.66,84.68,84.6,84.65,13500.0,67.3769,67.3928,67.3291,67.3689,13500.0
2013-06-17 14:40:00,84.66,84.7,84.61,84.64,14000.0,67.3769,67.4087,67.3371,67.361,14000.0
2013-06-17 14:45:00,84.65,84.65,84.46,84.47,20800.0,67.3689,67.3689,67.2177,67.2257,20800.0
2013-06-17 14:50:00,84.47,84.51,84.37,84.43,35000.0,67.2257,67.2575,67.1461,67.1939,35000.0
2013-06-17 14:55:00,84.45,84.5,84.35,84.48,41100.0,67.2098,67.2496,67.1302,67.2336,41100.0
2013-06-17 15:00:00,84.48,84.57,84.39,84.55,27700.0,67.2336,67.3053,67.162,67.2894,27700.0
2013-06-17 15:05:00,84.56,84.59,84.5,84.58,19900.0,67.2973,67.3212,67.2496,67.3132,19900.0
2013-06-17 15:10:00,84.58,84.59,84.44,84.5,31300.0,67.3132,67.3212,67.2018,67.2496,31300.0
2013-06-17 15:15:00,84.5,84.58,84.46,84.56,24100.0,67.2496,67.3132,67.2177,67.2973,24100.0
2013-06-17 15:20:00,84.56,84.57,84.45,84.55,26400.0,67.2973,67.3053,67.2098,67.2894,26400.0
2013-06-17 15:25:00,84.53,84.61,84.52,84.55,24900.0,67.2734,67.3371,67.2655,67.2894,24900.0
2013-06-17 15:30:00,84.56,84.75,84.55,84.74,28900.0,67.2973,67.4485,67.2894,67.4406,28900.0
2013-06-17 15:35:00,84.74,84.9,84.74,84.84,29500.0,67.4406,67.5679,67.4406,67.5202,29500.0
2013-06-17 15:40:00,84.85,84.87,84.78,84.78,33800.0,67.5281,67.544,67.4724,67.4724,33800.0
2013-06-17 15:45:00,84.79,84.84,84.77,84.81,58300.0,67.4804,67.5202,67.4644,67.4963,58300.0
2013-06-17 15:50:00,84.81,84.84,84.76,84.78,64400.0,67.4963,67.5202,67.4565,67.4724,64400.0
2013-06-17 15:55:00,84.77,84.83,84.7,84.82,109600.0,67.4644,67.5122,67.4087,67.5042,109600.0
2013-06-18 09:30:00,84.59,85.02,84.52,84.7,80500.0,67.3212,67.6634,67.2655,67.4087,80500.0
2013-06-18 09:35:00,84.73,85.0,84.69,84.88,33600.0,67.4326,67.6475,67.4008,67.552,33600.0
2013-06-18 09:40:00,84.88,84.93,84.8,84.92,26700.0,67.552,67.5918,67.4883,67.5838,26700.0
2013-06-18 09:45:00,84.9,84.98,84.77,84.93,85300.0,67.5679,67.6316,67.4644,67.5918,85300.0
2013-06-18 09:50:00,84.91,85.03,84.83,84.85,35600.0,67.5759,67.6714,67.5122,67.5281,35600.0
2013-06-18 09:55:00,84.87,84.94,84.81,84.82,29500.0,67.544,67.5997,67.4963,67.5042,29500.0
2013-06-18 10:00:00,84.82,84.84,84.69,84.73,31400.0,67.5042,67.5202,67.4008,67.4326,31400.0
2013-06-18 10:05:00,84.73,84.8,84.7,84.78,33800.0,67.4326,67.4883,67.4087,67.4724,33800.0
2013-06-18 10:10:00,84.8,84.87,84.75,84.82,40800.0,67.4883,67.544,67.4485,67.5042,40800.0
2013-06-18 10:15:00,84.81,84.92,84.79,84.91,23800.0,67.4963,67.5838,67.4804,67.5759,23800.0
2013-06-18 10:20:00,84.9,85.06,84.88,85.05,22700.0,67.5679,67.6952,67.552,67.6873,22700.0
2013-06-18 10:25:00,85.05,85.07,85.0,85.05,27200.0,67.6873,67.7032,67.6475,67.6873,27200.0
2013-06-18 10:30:00,85.04,85.14,85.04,85.08,27600.0,67.6793,67.7589,67.6793,67.7112,27600.0
2013-06-18 10:35:00,85.08,85.15,85.0,85.0,32800.0,67.7112,67.7669,67.6475,67.6475,32800.0
2013-06-18 10:40:00,85.01,85.02,84.83,84.83,20000.0,67.6554,67.6634,67.5122,67.5122,20000.0
2013-06-18 10:45:00,84.84,84.92,84.82,84.92,17300.0,67.5202,67.5838,67.5042,67.5838,17300.0
2013-06-18 10:50:00,84.92,85.03,84.89,85.01,16000.0,67.5838,67.6714,67.5599,67.6554,16000.0
2013-06-18 10:55:00,85.02,85.03,84.94,85.03,24700.0,67.6634,67.6714,67.5997,67.6714,24700.0
2013-06-18 11:00:00,85.02,85.02,84.86,84.88,29400.0,67.6634,67.6634,67.5361,67.552,29400.0
2013-06-18 11:05:00,84.89,84.92,84.87,84.87,15600.0,67.5599,67.5838,67.544,67.544,15600.0
2013-06-18 11:10:00,84.87,84.92,84.81,84.92,18900.0,67.544,67.5838,67.4963,67.5838,18900.0
2013-06-18 11:15:00,84.92,85.05,84.92,85.01,24600.0,67.5838,67.6873,67.5838,67.6554,24600.0
2013-06-18 11:20:00,85.01,85.05,84.99,85.05,26200.0,67.6554,67.6873,67.6395,67.6873,26200.0
2013-06-18 11:25:00,85.06,85.22,85.04,85.22,30300.0,67.6952,67.8226,67.6793,67.8226,30300.0
2013-06-18 11:30:00,85.19,85.28,85.15,85.15,54000.0,67.7987,67.8703,67.7669,67.7669,54000.0
2013-06-18 11:35:00,85.16,85.2,85.13,85.13,12900.0,67.7748,67.8067,67.7509,67.7509,12900.0
2013-06-18 11:40:00,85.12,85.15,85.1,85.1,13100.0,67.743,67.7669,67.7271,67.7271,13100.0
2013-06-18 11:45:00,85.11,85.13,85.04,85.05,16600.0,67.735,67.7509,67.6793,67.6873,16600.0
2013-06-18 11:50:00,85.06,85.08,85.02,85.02,14500.0,67.6952,67.7112,67.6634,67.6634,14500.0
2013-06-18 11:55:00,85.03,85.09,85.01,85.04,20700.0,67.6714,67.7191,67.6554,67.6793,20700.0
2013-06-18 12:00:00,85.06,85.13,85.06,85.12,7500.0,67.6952,67.7509,67.6952,67.743,7500.0
2013-06-18 12:05:00,85.11,85.11,85.03,85.08,14400.0,67.735,67.735,67.6714,67.7112,14400.0
2013-06-18 12:10:00,85.06,85.08,85.02,85.04,16700.0,67.6952,67.7112,67.6634,67.6793,16700.0
2013-06-18 12:15:00,85.04,85.06,84.97,85.0,16400.0,67.6793,67.6952,67.6236,67.6475,16400.0
2013-06-18 12:20:00,85.0,85.05,85.0,85.04,25600.0,67.6475,67.6873,67.6475,67.6793,25600.0
2013-06-18 12:25:00,85.04,85.08,85.02,85.06,8700.0,67.6793,67.7112,67.6634,67.6952,8700.0
2013-06-18 12:30:00,85.07,85.08,85.03,85.05,13600.0,67.7032,67.7112,67.6714,67.6873,13600.0
2013-06-18 12:35:00,85.05,85.12,85.05,85.1,24800.0,67.6873,67.743,67.6873,67.7271,24800.0
2013-06-18 12:40:00,85.1,85.28,85.09,85.28,19600.0,67.7271,67.8703,67.7191,67.8703,19600.0
2013-06-18 12:45:00,85.27,85.28,85.19,85.21,19900.0,67.8624,67.8703,67.7987,67.8146,19900.0
2013-06-18 12:50:00,85.21,85.25,85.2,85.24,6600.0,67.8146,67.8465,67.8067,67.8385,6600.0
2013-06-18 12:55:00,85.24,85.28,85.2,85.22,21900.0,67.8385,67.8703,67.8067,67.8226,21900.0
2013-06-18 13:00:00,85.22,85.22,85.14,85.17,23500.0,67.8226,67.8226,67.7589,67.7828,23500.0
2013-06-18 13:05:00,85.16,85.23,85.16,85.17,24400.0,67.7748,67.8305,67.7748,67.7828,24400.0
2013-06-18 13:10:00,85.17,85.2,85.15,85.17,12000.0,67.7828,67.8067,67.7669,67.7828,12000.0
2013-06-18 13:15:00,85.17,85.17,85.1,85.17,7800.0,67.7828,67.7828,67.7271,67.7828,7800.0
2013-06-18 13:20:00,85.17,85.17,85.11,85.12,10700.0,67.7828,67.7828,67.735,67.743,10700.0
2013-06-18 13:25:00,85.1,85.17,85.1,85.16,6900.0,67.7271,67.7828,67.7271,67.7748,6900.0
2013-06-18 13:30:00,85.15,85.16,85.07,85.09,8800.0,67.7669,67.7748,67.7032,67.7191,8800.0
2013-06-18 13:35:00,85.07,85.11,85.05,85.05,12200.0,67.7032,67.735,67.6873,67.6873,12200.0
2013-06-18 13:40:00,85.04,85.09,85.04,85.08,16100.0,67.6793,67.7191,67.6793,67.7112,16100.0
2013-06-18 13:45:00,85.08,85.13,85.05,85.12,16200.0,67.7112,67.7509,67.6873,67.743,16200.0
2013-06-18 13:50:00,85.12,85.12,85.06,85.06,13800.0,67.743,67.743,67.6952,67.6952,13800.0
2013-06-18 13:55:00,85.07,85.07,85.02,85.05,15800.0,67.7032,67.7032,67.6634,67.6873,15800.0
2013-06-18 14:00:00,85.05,85.06,84.96,85.04,30300.0,67.6873,67.6952,67.6157,67.6793,30300.0
2013-06-18 14:05:00,85.05,85.13,85.05,85.12,13600.0,67.6873,67.7509,67.6873,67.743,13600.0
2013-06-18 14:10:00,85.12,85.19,85.09,85.18,9300.0,67.743,67.7987,67.7191,67.7907,9300.0
2013-06-18 14:15:00,85.17,85.24,85.17,85.2,11100.0,67.7828,67.8385,67.7828,67.8067,11100.0
2013-06-18 14:20:00,85.21,85.24,85.14,85.14,25100.0,67.8146,67.8385,67.7589,67.7589,25100.0
2013-06-18 14:25:00,85.13,85.13,85.01,85.1,25300.0,67.7509,67.7509,67.6554,67.7271,25300.0
2013-06-18 14:30:00,85.11,85.12,85.08,85.11,17200.0,67.735,67.743,67.7112,67.735,17200.0
2013-06-18 14:35:00,85.1,85.1,85.03,85.04,16000.0,67.7271,67.7271,67.6714,67.6793,16000.0
2013-06-18 14:40:00,85.04,85.1,85.04,85.06,15500.0,67.6793,67.7271,67.6793,67.6952,15500.0
2013-06-18 14:45:00,85.06,85.15,85.06,85.14,24300.0,67.6952,67.7669,67.6952,67.7589,24300.0
2013-06-18 14:50:00,85.14,85.14,85.08,85.12,20500.0,67.7589,67.7589,67.7112,67.743,20500.0
2013-06-18 14:55:00,85.12,85.19,85.11,85.19,14600.0,67.743,67.7987,67.735,67.7987,14600.0
2013-06-18 15:00:00,85.18,85.2,85.12,85.12,12700.0,67.7907,67.8067,67.743,67.743,12700.0
2013-06-18 15:05:00,85.12,85.17,85.06,85.15,24400.0,67.743,67.7828,67.6952,67.7669,24400.0
2013-06-18 15:10:00,85.15,85.19,85.13,85.15,23900.0,67.7669,67.7987,67.7509,67.7669,23900.0
2013-06-18 15:15:00,85.15,85.16,85.06,85.12,22200.0,67.7669,67.7748,67.6952,67.743,22200.0
2013-06-18 15:20:00,85.12,85.17,85.1,85.15,33500.0,67.743,67.7828,67.7271,67.7669,33500.0
2013-06-18 15:25:00,85.15,85.18,85.1,85.16,23300.0,67.7669,67.7907,67.7271,67.7748,23300.0
2013-06-18 15:30:00,85.16,85.19,85.12,85.13,21100.0,67.7748,67.7987,67.743,67.7509,21100.0
2013-06-18 15:35:00,85.13,85.19,85.09,85.14,43000.0,67.7509,67.7987,67.7191,67.7589,43000.0
2013-06-18 15:40:00,85.13,85.17,85.07,85.08,23300.0,67.7509,67.7828,67.7032,67.7112,23300.0
2013-06-18 15:45:00,85.07,85.08,85.0,85.02,85700.0,67.7032,67.7112,67.6475,67.6634,85700.0
2013-06-18 15:50:00,85.03,85.07,85.0,85.02,44700.0,67.6714,67.7032,67.6475,67.6634,44700.0
2013-06-18 15:55:00,85.02,85.07,84.95,85.01,181200.0,67.6634,67.7032,67.6077,67.6554,181200.0
2013-06-19 09:30:00,85.27,85.45,85.0,85.23,68200.0,67.8624,68.0056,67.6475,67.8305,68200.0
2013-06-19 09:35:00,85.23,85.5,85.22,85.45,41000.0,67.8305,68.0454,67.8226,68.0056,41000.0
2013-06-19 09:40:00,85.43,85.55,85.22,85.26,48900.0,67.9897,68.0852,67.8226,67.8544,48900.0
2013-06-19 09:45:00,85.25,85.38,85.1,85.14,28800.0,67.8465,67.9499,67.7271,67.7589,28800.0
2013-06-19 09:50:00,85.13,85.18,85.02,85.12,36800.0,67.7509,67.7907,67.6634,67.743,36800.0
2013-06-19 09:55:00,85.1,85.28,85.1,85.18,40600.0,67.7271,67.8703,67.7271,67.7907,40600.0
2013-06-19 10:00:00,85.18,85.27,85.06,85.19,28700.0,67.7907,67.8624,67.6952,67.7987,28700.0
2013-06-19 10:05:00,85.21,85.32,85.2,85.24,33900.0,67.8146,67.9022,67.8067,67.8385,33900.0
2013-06-19 10:10:00,85.24,85.35,85.22,85.32,72500.0,67.8385,67.926,67.8226,67.9022,72500.0
2013-06-19 10:15:00,85.31,85.49,85.22,85.46,111500.0,67.8942,68.0375,67.8226,68.0136,111500.0
2013-06-19 10:20:00,85.46,85.56,85.39,85.49,47400.0,68.0136,68.0932,67.9579,68.0375,47400.0
2013-06-19 10:25:00,85.49,85.5,85.34,85.35,19300.0,68.0375,68.0454,67.9181,67.926,19300.0
2013-06-19 10:30:00,85.34,85.46,85.26,85.46,16800.0,67.9181,68.0136,67.8544,68.0136,16800.0
2013-06-19 10:35:00,85.48,85.52,85.41,85.5,40700.0,68.0295,68.0613,67.9738,68.0454,40700.0
2013-06-19 10:40:00,85.51,85.52,85.45,85.5,22700.0,68.0534,68.0613,68.0056,68.0454,22700.0
2013-06-19 10:45:00,85.5,85.58,85.5,85.58,33200.0,68.0454,68.1091,68.0454,68.1091,33200.0
2013-06-19 10:50:00,85.58,85.68,85.57,85.63,50800.0,68.1091,68.1887,68.1011,68.1489,50800.0
2013-06-19 10:55:00,85.64,85.75,85.58,85.7,77400.0,68.1568,68.2444,68.1091,68.2046,77400.0
2013-06-19 11:00:00,85.68,85.78,85.61,85.78,40000.0,68.1887,68.2683,68.133,68.2683,40000.0
2013-06-19 11:05:00,85.78,85.78,85.59,85.62,30500.0,68.2683,68.2683,68.117,68.1409,30500.0
2013-06-19 11:10:00,85.64,85.85,85.64,85.81,30600.0,68.1568,68.324,68.1568,68.2921,30600.0
2013-06-19 11:15:00,85.81,85.89,85.78,85.89,9300.0,68.2921,68.3558,68.2683,68.3558,9300.0
2013-06-19 11:20:00,85.9,85.9,85.68,85.69,18300.0,68.3638,68.3638,68.1887,68.1966,18300.0
2013-06-19 11:25:00,85.68,85.68,85.58,85.66,17600.0,68.1887,68.1887,68.1091,68.1727,17600.0
2013-06-19 11:30:00,85.66,85.66,85.56,85.66,12600.0,68.1727,68.1727,68.0932,68.1727,12600.0
2013-06-19 11:35:00,85.67,85.75,85.67,85.73,23900.0,68.1807,68.2444,68.1807,68.2285,23900.0
2013-06-19 11:40:00,85.73,85.76,85.68,85.74,13600.0,68.2285,68.2523,68.1887,68.2364,13600.0
2013-06-19 11:45:00,85.75,85.76,85.69,85.7,14100.0,68.2444,68.2523,68.1966,68.2046,14100.0
2013-06-19 11:50:00,85.7,85.76,85.68,85.71,14900.0,68.2046,68.2523,68.1887,68.2125,14900.0
2013-06-19 11:55:00,85.71,85.76,85.68,85.71,19500.0,68.2125,68.2523,68.1887,68.2125,19500.0
2013-06-19 12:00:00,85.7,85.71,85.63,85.65,9200.0,68.2046,68.2125,68.1489,68.1648,9200.0
2013-06-19 12:05:00,85.64,85.67,85.62,85.67,12800.0,68.1568,68.1807,68.1409,68.1807,12800.0
2013-06-19 12:10:00,85.66,85.68,85.61,85.67,13000.0,68.1727,68.1887,68.133,68.1807,13000.0
2013-06-19 12:15:00,85.67,85.68,85.51,85.53,39700.0,68.1807,68.1887,68.0534,68.0693,39700.0
2013-06-19 12:20:00,85.53,85.58,85.51,85.58,21200.0,68.0693,68.1091,68.0534,68.1091,21200.0
2013-06-19 12:25:00,85.58,85.62,85.56,85.62,11900.0,68.1091,68.1409,68.0932,68.1409,11900.0
2013-06-19 12:30:00,85.61,85.61,85.55,85.61,11100.0,68.133,68.133,68.0852,68.133,11100.0
2013-06-19 12:35:00,85.61,85.62,85.56,85.59,15600.0,68.133,68.1409,68.0932,68.117,15600.0
2013-06-19 12:40:00,85.59,85.64,85.56,85.61,8900.0,68.117,68.1568,68.0932,68.133,8900.0
2013-06-19 12:45:00,85.61,85.69,85.6,85.63,10800.0,68.133,68.1966,68.125,68.1489,10800.0
2013-06-19 12:50:00,85.62,85.64,85.59,85.64,7400.0,68.1409,68.1568,68.117,68.1568,7400.0
2013-06-19 12:55:00,85.62,85.74,85.6,85.7,8000.0,68.1409,68.2364,68.125,68.2046,8000.0
2013-06-19 13:00:00,85.7,85.75,85.67,85.7,12000.0,68.2046,68.2444,68.1807,68.2046,12000.0
2013-06-19 13:05:00,85.71,85.75,85.68,85.74,8900.0,68.2125,68.2444,68.1887,68.2364,8900.0
2013-06-19 13:10:00,85.74,85.79,85.67,85.73,18300.0,68.2364,68.2762,68.1807,68.2285,18300.0
2013-06-19 13:15:00,85.73,85.8,85.72,85.76,10800.0,68.2285,68.2842,68.2205,68.2523,10800.0
2013-06-19 13:20:00,85.75,85.77,85.7,85.7,8900.0,68.2444,68.2603,68.2046,68.2046,8900.0
2013-06-19 13:25:00,85.72,85.75,85.71,85.74,8700.0,68.2205,68.2444,68.2125,68.2364,8700.0
2013-06-19 13:30:00,85.74,85.74,85.65,85.69,15100.0,68.2364,68.2364,68.1648,68.1966,15100.0
2013-06-19 13:35:00,85.68,85.71,85.66,85.67,10500.0,68.1887,68.2125,68.1727,68.1807,10500.0
2013-06-19 13:40:00,85.66,85.75,85.66,85.75,18600.0,68.1727,68.2444,68.1727,68.2444,18600.0
2013-06-19 13:45:00,85.74,85.76,85.73,85.74,10400.0,68.2364,68.2523,68.2285,68.2364,10400.0
2013-06-19 13:50:00,85.74,85.81,85.74,85.81,13600.0,68.2364,68.2921,68.2364,68.2921,13600.0
2013-06-19 13:55:00,85.82,85.9,85.8,85.9,17100.0,68.3001,68.3638,68.2842,68.3638,17100.0
2013-06-19 14:00:00,85.9,85.92,85.49,85.5,66500.0,68.3638,68.3797,68.0375,68.0454,66500.0
2013-06-19 14:05:00,85.51,85.75,85.5,85.74,45500.0,68.0534,68.2444,68.0454,68.2364,45500.0
2013-06-19 14:10:00,85.77,85.98,85.65,85.95,36000.0,68.2603,68.4274,68.1648,68.4035,36000.0
2013-06-19 14:15:00,85.95,86.04,85.94,85.96,54900.0,68.4035,68.4752,68.3956,68.4115,54900.0
2013-06-19 14:20:00,85.98,86.01,85.74,85.82,33600.0,68.4274,68.4513,68.2364,68.3001,33600.0
2013-06-19 14:25:00,85.81,86.11,85.76,86.07,47800.0,68.2921,68.5309,68.2523,68.499,47800.0
2013-06-19 14:30:00,86.06,86.09,85.82,85.82,73700.0,68.4911,68.515,68.3001,68.3001,73700.0
2013-06-19 14:35:00,85.81,86.15,85.8,86.02,58700.0,68.2921,68.5627,68.2842,68.4593,58700.0
2013-06-19 14:40:00,85.98,86.2,85.91,86.12,32900.0,68.4274,68.6025,68.3717,68.5388,32900.0
2013-06-19 14:45:00,86.12,86.12,85.76,85.87,30000.0,68.5388,68.5388,68.2523,68.3399,30000.0
2013-06-19 14:50:00,85.84,85.89,85.68,85.76,32600.0,68.316,68.3558,68.1887,68.2523,32600.0
2013-06-19 14:55:00,85.74,85.74,85.5,85.55,62800.0,68.2364,68.2364,68.0454,68.0852,62800.0
2013-06-19 15:00:00,85.53,85.66,85.38,85.65,59600.0,68.0693,68.1727,67.9499,68.1648,59600.0
2013-06-19 15:05:00,85.65,85.7,85.49,85.5,35900.0,68.1648,68.2046,68.0375,68.0454,35900.0
2013-06-19 15:10:00,85.5,85.58,85.34,85.43,64600.0,68.0454,68.1091,67.9181,67.9897,64600.0
2013-06-19 15:15:00,85.4,85.48,85.28,85.29,32400.0,67.9658,68.0295,67.8703,67.8783,32400.0
2013-06-19 15:20:00,85.28,85.5,85.28,85.5,21700.0,67.8703,68.0454,67.8703,68.0454,21700.0
2013-06-19 15:25:00,85.48,85.7,85.48,85.69,29000.0,68.0295,68.2046,68.0295,68.1966,29000.0
2013-06-19 15:30:00,85.68,85.68,85.51,85.52,52600.0,68.1887,68.1887,68.0534,68.0613,52600.0
2013-06-19 15:35:00,85.52,85.66,85.52,85.57,38900.0,68.0613,68.1727,68.0613,68.1011,38900.0
2013-06-19 15:40:00,85.57,85.59,85.46,85.49,54700.0,68.1011,68.117,68.0136,68.0375,54700.0
2013-06-19 15:45:00,85.49,85.5,85.24,85.3,71900.0,68.0375,68.0454,67.8385,67.8862,71900.0
2013-06-19 15:50:00,85.28,85.32,85.15,85.32,85600.0,67.8703,67.9022,67.7669,67.9022,85600.0
2013-06-19 15:55:00,85.31,85.31,85.08,85.08,195200.0,67.8942,67.8942,67.7112,67.7112,195200.0
2013-06-20 09:30:00,84.34,84.38,83.78,83.84,177200.0,67.1222,67.1541,66.6765,66.7243,177200.0
2013-06-20 09:35:00,83.81,83.81,83.2,83.41,142100.0,66.7004,66.7004,66.215,66.3821,142100.0
2013-06-20 09:40:00,83.4,83.42,83.19,83.2,63800.0,66.3741,66.39,66.207,66.215,63800.0
2013-06-20 09:45:00,83.19,83.52,83.19,83.45,86300.0,66.207,66.4696,66.207,66.4139,86300.0
2013-06-20 09:50:00,83.45,83.57,83.33,83.36,82700.0,66.4139,66.5094,66.3184,66.3423,82700.0
2013-06-20 09:55:00,83.36,83.53,83.26,83.49,47900.0,66.3423,66.4776,66.2627,66.4457,47900.0
2013-06-20 10:00:00,83.48,83.75,83.46,83.46,68300.0,66.4378,66.6527,66.4219,66.4219,68300.0
2013-06-20 10:05:00,83.48,83.67,83.46,83.63,41400.0,66.4378,66.589,66.4219,66.5572,41400.0
2013-06-20 10:10:00,83.64,83.65,83.34,83.4,47900.0,66.5651,66.5731,66.3264,66.3741,47900.0
2013-06-20 10:15:00,83.4,83.43,83.22,83.4,57900.0,66.3741,66.398,66.2309,66.3741,57900.0
2013-06-20 10:20:00,83.4,83.54,83.37,83.5,32000.0,66.3741,66.4855,66.3502,66.4537,32000.0
2013-06-20 10:25:00,83.49,83.54,83.38,83.47,31000.0,66.4457,66.4855,66.3582,66.4298,31000.0
2013-06-20 10:30:00,83.46,83.51,83.22,83.25,40800.0,66.4219,66.4617,66.2309,66.2547,40800.0
2013-06-20 10:35:00,83.22,83.29,83.05,83.11,87100.0,66.2309,66.2866,66.0956,66.1433,87100.0
2013-06-20 10:40:00,83.12,83.18,83.05,83.13,63400.0,66.1513,66.199,66.0956,66.1592,63400.0
2013-06-20 10:45:00,83.12,83.48,83.1,83.46,33900.0,66.1513,66.4378,66.1354,66.4219,33900.0
2013-06-20 10:50:00,83.43,83.55,83.4,83.55,38400.0,66.398,66.4935,66.3741,66.4935,38400.0
2013-06-20 10:55:00,83.54,83.59,83.47,83.53,37000.0,66.4855,66.5253,66.4298,66.4776,37000.0
2013-06-20 11:00:00,83.52,83.59,83.35,83.47,53400.0,66.4696,66.5253,66.3343,66.4298,53400.0
2013-06-20 11:05:00,83.46,83.53,83.37,83.37,35700.0,66.4219,66.4776,66.3502,66.3502,35700.0
2013-06-20 11:10:00,83.36,83.54,83.34,83.48,21700.0,66.3423,66.4855,66.3264,66.4378,21700.0
2013-06-20 11:15:00,83.49,83.5,83.28,83.38,40600.0,66.4457,66.4537,66.2786,66.3582,40600.0
2013-06-20 11:20:00,83.38,83.52,83.37,83.44,27500.0,66.3582,66.4696,66.3502,66.406,27500.0
2013-06-20 11:25:00,83.45,83.5,83.36,83.39,30800.0,66.4139,66.4537,66.3423,66.3662,30800.0
2013-06-20 11:30:00,83.39,83.42,83.28,83.28,24100.0,66.3662,66.39,66.2786,66.2786,24100.0
2013-06-20 11:35:00,83.3,83.39,83.23,83.37,17900.0,66.2945,66.3662,66.2388,66.3502,17900.0
2013-06-20 11:40:00,83.37,83.5,83.34,83.39,48200.0,66.3502,66.4537,66.3264,66.3662,48200.0
2013-06-20 11:45:00,83.38,83.56,83.37,83.48,39900.0,66.3582,66.5015,66.3502,66.4378,39900.0
2013-06-20 11:50:00,83.47,83.56,83.44,83.49,25300.0,66.4298,66.5015,66.406,66.4457,25300.0
2013-06-20 11:55:00,83.5,83.53,83.45,83.49,21100.0,66.4537,66.4776,66.4139,66.4457,21100.0
2013-06-20 12:00:00,83.49,83.61,83.46,83.52,34500.0,66.4457,66.5413,66.4219,66.4696,34500.0
2013-06-20 12:05:00,83.52,83.6,83.49,83.57,12600.0,66.4696,66.5333,66.4457,66.5094,12600.0
2013-06-20 12:10:00,83.6,83.65,83.52,83.57,52100.0,66.5333,66.5731,66.4696,66.5094,52100.0
2013-06-20 12:15:00,83.58,83.58,83.47,83.54,26100.0,66.5174,66.5174,66.4298,66.4855,26100.0
2013-06-20 12:20:00,83.55,83.56,83.41,83.51,16700.0,66.4935,66.5015,66.3821,66.4617,16700.0
2013-06-20 12:25:00,83.52,83.54,83.32,83.4,28700.0,66.4696,66.4855,66.3105,66.3741,28700.0
2013-06-20 12:30:00,83.41,83.67,83.41,83.55,36700.0,66.3821,66.589,66.3821,66.4935,36700.0
2013-06-20 12:35:00,83.58,83.58,83.52,83.54,17400.0,66.5174,66.5174,66.4696,66.4855,17400.0
2013-06-20 12:40:00,83.53,83.58,83.48,83.57,11800.0,66.4776,66.5174,66.4378,66.5094,11800.0
2013-06-20 12:45:00,83.57,83.58,83.41,83.41,23800.0,66.5094,66.5174,66.3821,66.3821,23800.0
2013-06-20 12:50:00,83.41,83.49,83.31,83.34,16700.0,66.3821,66.4457,66.3025,66.3264,16700.0
2013-06-20 12:55:00,83.35,83.42,83.34,83.35,15700.0,66.3343,66.39,66.3264,66.3343,15700.0
2013-06-20 13:00:00,83.35,83.4,83.3,83.33,22100.0,66.3343,66.3741,66.2945,66.3184,22100.0
2013-06-20 13:05:00,83.34,83.42,83.31,83.35,20800.0,66.3264,66.39,66.3025,66.3343,20800.0
2013-06-20 13:10:00,83.35,83.39,83.31,83.34,16100.0,66.3343,66.3662,66.3025,66.3264,16100.0
2013-06-20 13:15:00,83.35,83.36,83.18,83.25,27700.0,66.3343,66.3423,66.199,66.2547,27700.0
2013-06-20 13:20:00,83.23,83.25,83.17,83.2,16000.0,66.2388,66.2547,66.1911,66.215,16000.0
2013-06-20 13:25:00,83.22,83.23,83.14,83.22,26700.0,66.2309,66.2388,66.1672,66.2309,26700.0
2013-06-20 13:30:00,83.23,83.37,83.22,83.36,22000.0,66.2388,66.3502,66.2309,66.3423,22000.0
2013-06-20 13:35:00,83.36,83.39,83.14,83.17,15500.0,66.3423,66.3662,66.1672,66.1911,15500.0
2013-06-20 13:40:00,83.14,83.28,83.1,83.22,14100.0,66.1672,66.2786,66.1354,66.2309,14100.0
2013-06-20 13:45:00,83.26,83.42,83.2,83.35,18600.0,66.2627,66.39,66.215,66.3343,18600.0
2013-06-20 13:50:00,83.33,83.35,83.08,83.1,82100.0,66.3184,66.3343,66.1194,66.1354,82100.0
2013-06-20 13:55:00,83.1,83.28,83.02,83.25,56100.0,66.1354,66.2786,66.0717,66.2547,56100.0
2013-06-20 14:00:00,83.26,83.39,83.1,83.26,49100.0,66.2627,66.3662,66.1354,66.2627,49100.0
2013-06-20 14:05:00,83.27,83.33,83.15,83.2,38700.0,66.2707,66.3184,66.1752,66.215,38700.0
2013-06-20 14:10:00,83.18,83.23,83.08,83.1,32200.0,66.199,66.2388,66.1194,66.1354,32200.0
2013-06-20 14:15:00,83.1,83.17,83.07,83.08,24100.0,66.1354,66.1911,66.1115,66.1194,24100.0
2013-06-20 14:20:00,83.09,83.11,82.95,83.0,106300.0,66.1274,66.1433,66.016,66.0558,106300.0
2013-06-20 14:25:00,83.0,83.08,82.87,82.89,41000.0,66.0558,66.1194,65.9523,65.9682,41000.0
2013-06-20 14:30:00,82.88,82.96,82.85,82.92,42200.0,65.9603,66.0239,65.9364,65.9921,42200.0
2013-06-20 14:35:00,82.89,82.95,82.86,82.87,30400.0,65.9682,66.016,65.9444,65.9523,30400.0
2013-06-20 14:40:00,82.88,82.99,82.87,82.96,41200.0,65.9603,66.0478,65.9523,66.0239,41200.0
2013-06-20 14:45:00,82.96,83.04,82.95,82.99,58200.0,66.0239,66.0876,66.016,66.0478,58200.0
2013-06-20 14:50:00,83.0,83.0,82.8,82.82,48300.0,66.0558,66.0558,65.8966,65.9125,48300.0
2013-06-20 14:55:00,82.81,82.85,82.66,82.67,81700.0,65.9046,65.9364,65.7852,65.7932,81700.0
2013-06-20 15:00:00,82.67,82.79,82.63,82.73,41700.0,65.7932,65.8887,65.7613,65.8409,41700.0
2013-06-20 15:05:00,82.73,82.9,82.73,82.87,37900.0,65.8409,65.9762,65.8409,65.9523,37900.0
2013-06-20 15:10:00,82.9,82.95,82.83,82.92,56300.0,65.9762,66.016,65.9205,65.9921,56300.0
2013-06-20 15:15:00,82.9,82.93,82.75,82.76,57300.0,65.9762,66.0001,65.8568,65.8648,57300.0
2013-06-20 15:20:00,82.76,82.83,82.66,82.8,54200.0,65.8648,65.9205,65.7852,65.8966,54200.0
2013-06-20 15:25:00,82.81,82.85,82.73,82.85,43800.0,65.9046,65.9364,65.8409,65.9364,43800.0
2013-06-20 15:30:00,82.83,82.83,82.66,82.7,68400.0,65.9205,65.9205,65.7852,65.817,68400.0
2013-06-20 15:35:00,82.7,82.82,82.69,82.8,75400.0,65.817,65.9125,65.8091,65.8966,75400.0
2013-06-20 15:40:00,82.79,82.81,82.73,82.75,90400.0,65.8887,65.9046,65.8409,65.8568,90400.0
2013-06-20 15:45:00,82.75,82.89,82.72,82.87,121000.0,65.8568,65.9682,65.8329,65.9523,121000.0
2013-06-20 15:50:00,82.87,82.99,82.83,82.98,126700.0,65.9523,66.0478,65.9205,66.0399,126700.0
2013-06-20 15:55:00,82.99,83.17,82.91,82.92,343000.0,66.0478,66.1911,65.9842,65.9921,343000.0
2013-06-21 09:30:00,83.48,83.7,83.18,83.25,510800.0,66.4378,66.6129,66.199,66.2547,510800.0
2013-06-21 09:35:00,83.18,83.35,82.85,83.07,70500.0,66.199,66.3343,65.9364,66.1115,70500.0
2013-06-21 09:40:00,83.07,83.19,83.05,83.11,43500.0,66.1115,66.207,66.0956,66.1433,43500.0
2013-06-21 09:45:00,83.1,83.12,82.89,82.89,74200.0,66.1354,66.1513,65.9682,65.9682,74200.0
2013-06-21 09:50:00,82.89,82.9,82.62,82.69,54500.0,65.9682,65.9762,65.7534,65.8091,54500.0
2013-06-21 09:55:00,82.68,82.72,82.51,82.68,62900.0,65.8011,65.8329,65.6658,65.8011,62900.0
2013-06-21 10:00:00,82.66,82.98,82.66,82.68,61000.0,65.7852,66.0399,65.7852,65.8011,61000.0
2013-06-21 10:05:00,82.68,82.69,82.36,82.41,121600.0,65.8011,65.8091,65.5464,65.5862,121600.0
2013-06-21 10:10:00,82.4,82.53,82.33,82.49,79800.0,65.5783,65.6817,65.5226,65.6499,79800.0
2013-06-21 10:15:00,82.5,82.52,82.4,82.51,82300.0,65.6579,65.6738,65.5783,65.6658,82300.0
2013-06-21 10:20:00,82.51,82.53,82.49,82.51,65300.0,65.6658,65.6817,65.6499,65.6658,65300.0
2013-06-21 10:25:00,82.51,82.54,82.42,82.46,58800.0,65.6658,65.6897,65.5942,65.626,58800.0
2013-06-21 10:30:00,82.46,82.47,82.35,82.35,25400.0,65.626,65.634,65.5385,65.5385,25400.0
2013-06-21 10:35:00,82.36,82.39,82.12,82.28,64900.0,65.5464,65.5703,65.3554,65.4828,64900.0
2013-06-21 10:40:00,82.28,82.31,82.12,82.31,58800.0,65.4828,65.5066,65.3554,65.5066,58800.0
2013-06-21 10:45:00,82.32,82.56,82.31,82.41,34900.0,65.5146,65.7056,65.5066,65.5862,34900.0
2013-06-21 10:50:00,82.41,82.52,82.36,82.49,21200.0,65.5862,65.6738,65.5464,65.6499,21200.0
2013-06-21 10:55:00,82.48,82.48,82.27,82.39,39400.0,65.6419,65.6419,65.4748,65.5703,39400.0
2013-06-21 11:00:00,82.36,82.45,82.26,82.3,23200.0,65.5464,65.6181,65.4669,65.4987,23200.0
2013-06-21 11:05:00,82.31,82.42,82.21,82.39,25700.0,65.5066,65.5942,65.4271,65.5703,25700.0
2013-06-21 11:10:00,82.39,82.39,82.13,82.18,32100.0,65.5703,65.5703,65.3634,65.4032,32100.0
2013-06-21 11:15:00,82.18,82.25,82.13,82.13,34000.0,65.4032,65.4589,65.3634,65.3634,34000.0
2013-06-21 11:20:00,82.15,82.16,81.85,81.85,96900.0,65.3793,65.3873,65.1406,65.1406,96900.0
2013-06-21 11:25:00,81.86,81.87,81.73,81.81,81600.0,65.1485,65.1565,65.045,65.1087,81600.0
2013-06-21 11:30:00,81.8,81.89,81.76,81.81,66900.0,65.1008,65.1724,65.0689,65.1087,66900.0
2013-06-21 11:35:00,81.81,81.97,81.81,81.82,69800.0,65.1087,65.2361,65.1087,65.1167,69800.0
2013-06-21 11:40:00,81.84,81.9,81.77,81.86,62600.0,65.1326,65.1803,65.0769,65.1485,62600.0
2013-06-21 11:45:00,81.86,81.95,81.84,81.95,36000.0,65.1485,65.2201,65.1326,65.2201,36000.0
2013-06-21 11:50:00,81.95,81.99,81.82,81.87,27200.0,65.2201,65.252,65.1167,65.1565,27200.0
2013-06-21 11:55:00,81.88,82.0,81.86,81.93,27300.0,65.1644,65.2599,65.1485,65.2042,27300.0
2013-06-21 12:00:00,81.95,82.18,81.94,82.17,26400.0,65.2201,65.4032,65.2122,65.3952,26400.0
2013-06-21 12:05:00,82.17,82.24,82.13,82.17,22000.0,65.3952,65.4509,65.3634,65.3952,22000.0
2013-06-21 12:10:00,82.16,82.28,82.16,82.16,15800.0,65.3873,65.4828,65.3873,65.3873,15800.0
2013-06-21 12:15:00,82.18,82.19,82.07,82.17,16900.0,65.4032,65.4111,65.3156,65.3952,16900.0
2013-06-21 12:20:00,82.14,82.15,81.99,82.02,21000.0,65.3713,65.3793,65.252,65.2758,21000.0
2013-06-21 12:25:00,82.03,82.07,81.94,81.95,29700.0,65.2838,65.3156,65.2122,65.2201,29700.0
2013-06-21 12:30:00,81.94,82.09,81.94,82.02,22800.0,65.2122,65.3316,65.2122,65.2758,22800.0
2013-06-21 12:35:00,82.01,82.14,82.0,82.1,28300.0,65.2679,65.3713,65.2599,65.3395,28300.0
2013-06-21 12:40:00,82.09,82.37,82.05,82.27,34100.0,65.3316,65.5544,65.2997,65.4748,34100.0
2013-06-21 12:45:00,82.27,82.58,82.26,82.57,44500.0,65.4748,65.7215,65.4669,65.7136,44500.0
2013-06-21 12:50:00,82.56,82.57,82.45,82.51,35200.0,65.7056,65.7136,65.6181,65.6658,35200.0
2013-06-21 12:55:00,82.5,82.78,82.47,82.78,23500.0,65.6579,65.8807,65.634,65.8807,23500.0
2013-06-21 13:00:00,82.78,82.84,82.57,82.63,25300.0,65.8807,65.9284,65.7136,65.7613,25300.0
2013-06-21 13:05:00,82.63,82.78,82.59,82.78,17100.0,65.7613,65.8807,65.7295,65.8807,17100.0
2013-06-21 13:10:00,82.8,82.87,82.76,82.84,19900.0,65.8966,65.9523,65.8648,65.9284,19900.0
2013-06-21 13:15:00,82.82,82.92,82.8,82.8,23800.0,65.9125,65.9921,65.8966,65.8966,23800.0
2013-06-21 13:20:00,82.74,82.75,82.6,82.6,8300.0,65.8489,65.8568,65.7374,65.7374,8300.0
2013-06-21 13:25:00,82.6,82.7,82.59,82.62,12500.0,65.7374,65.817,65.7295,65.7534,12500.0
2013-06-21 13:30:00,82.62,82.75,82.6,82.71,26700.0,65.7534,65.8568,65.7374,65.825,26700.0
2013-06-21 13:35:00,82.73,82.76,82.58,82.65,13300.0,65.8409,65.8648,65.7215,65.7772,13300.0
2013-06-21 13:40:00,82.65,82.71,82.6,82.65,13400.0,65.7772,65.825,65.7374,65.7772,13400.0
2013-06-21 13:45:00,82.64,82.66,82.51,82.52,12700.0,65.7693,65.7852,65.6658,65.6738,12700.0
2013-06-21 13:50:00,82.51,82.52,82.3,82.34,25900.0,65.6658,65.6738,65.4987,65.5305,25900.0
2013-06-21 13:55:00,82.34,82.36,82.26,82.34,13100.0,65.5305,65.5464,65.4669,65.5305,13100.0
2013-06-21 14:00:00,82.32,82.44,82.28,82.33,22300.0,65.5146,65.6101,65.4828,65.5226,22300.0
2013-06-21 14:05:00,82.32,82.35,82.28,82.34,14600.0,65.5146,65.5385,65.4828,65.5305,14600.0
2013-06-21 14:10:00,82.34,82.61,82.34,82.61,14100.0,65.5305,65.7454,65.5305,65.7454,14100.0
2013-06-21 14:15:00,82.61,82.71,82.6,82.71,29700.0,65.7454,65.825,65.7374,65.825,29700.0
2013-06-21 14:20:00,82.69,82.7,82.56,82.6,22600.0,65.8091,65.817,65.7056,65.7374,22600.0
2013-06-21 14:25:00,82.62,82.73,82.6,82.7,22200.0,65.7534,65.8409,65.7374,65.817,22200.0
2013-06-21 14:30:00,82.7,82.75,82.61,82.72,26000.0,65.817,65.8568,65.7454,65.8329,26000.0
2013-06-21 14:35:00,82.71,82.73,82.62,82.65,24300.0,65.825,65.8409,65.7534,65.7772,24300.0
2013-06-21 14:40:00,82.67,82.68,82.52,82.59,32400.0,65.7932,65.8011,65.6738,65.7295,32400.0
2013-06-21 14:45:00,82.59,82.72,82.59,82.65,22100.0,65.7295,65.8329,65.7295,65.7772,22100.0
2013-06-21 14:50:00,82.66,82.69,82.6,82.65,21200.0,65.7852,65.8091,65.7374,65.7772,21200.0
2013-06-21 14:55:00,82.65,82.75,82.56,82.73,21700.0,65.7772,65.8568,65.7056,65.8409,21700.0
2013-06-21 15:00:00,82.73,82.8,82.65,82.75,38600.0,65.8409,65.8966,65.7772,65.8568,38600.0
2013-06-21 15:05:00,82.76,82.93,82.75,82.85,52800.0,65.8648,66.0001,65.8568,65.9364,52800.0
2013-06-21 15:10:00,82.85,82.98,82.85,82.94,42200.0,65.9364,66.0399,65.9364,66.008,42200.0
2013-06-21 15:15:00,82.94,83.0,82.87,82.87,39300.0,66.008,66.0558,65.9523,65.9523,39300.0
2013-06-21 15:20:00,82.87,82.98,82.86,82.95,37100.0,65.9523,66.0399,65.9444,66.016,37100.0
2013-06-21 15:25:00,82.94,82.99,82.89,82.98,37100.0,66.008,66.0478,65.9682,66.0399,37100.0
2013-06-21 15:30:00,82.98,82.98,82.75,82.75,38900.0,66.0399,66.0399,65.8568,65.8568,38900.0
2013-06-21 15:35:00,82.76,82.86,82.75,82.81,100800.0,65.8648,65.9444,65.8568,65.9046,100800.0
2013-06-21 15:40:00,82.81,83.0,82.54,82.56,184900.0,65.9046,66.0558,65.6897,65.7056,184900.0
2013-06-21 15:45:00,82.57,82.58,82.42,82.51,132200.0,65.7136,65.7215,65.5942,65.6658,132200.0
2013-06-21 15:50:00,82.51,82.54,82.46,82.53,120300.0,65.6658,65.6897,65.626,65.6817,120300.0
2013-06-21 15:55:00,82.53,82.53,82.41,82.47,357500.0,65.6817,65.6817,65.5862,65.634,357500.0
2013-06-24 09:30:00,80.83,80.83,79.55,79.9,376000.0,64.3288,64.3288,63.3101,63.5886,376000.0
2013-06-24 09:35:00,79.92,79.92,79.5,79.83,152800.0,63.6046,63.6046,63.2703,63.5329,152800.0
2013-06-24 09:40:00,79.84,79.96,79.54,79.71,86600.0,63.5409,63.6364,63.3021,63.4374,86600.0
2013-06-24 09:45:00,79.71,80.28,79.68,80.22,115000.0,63.4374,63.8911,63.4136,63.8433,115000.0
2013-06-24 09:50:00,80.22,80.22,79.64,79.78,72400.0,63.8433,63.8433,63.3817,63.4931,72400.0
2013-06-24 09:55:00,79.76,79.94,79.66,79.77,60600.0,63.4772,63.6205,63.3976,63.4852,60600.0
2013-06-24 10:00:00,79.75,79.83,79.74,79.78,99800.0,63.4693,63.5329,63.4613,63.4931,99800.0
2013-06-24 10:05:00,79.78,79.81,79.63,79.72,99900.0,63.4931,63.517,63.3738,63.4454,99900.0
2013-06-24 10:10:00,79.72,79.8,79.68,79.8,87800.0,63.4454,63.5091,63.4136,63.5091,87800.0
2013-06-24 10:15:00,79.81,80.16,79.81,80.16,89700.0,63.517,63.7956,63.517,63.7956,89700.0
2013-06-24 10:20:00,80.16,80.26,80.02,80.26,102600.0,63.7956,63.8751,63.6841,63.8751,102600.0
2013-06-24 10:25:00,80.25,80.43,80.22,80.38,50800.0,63.8672,64.0104,63.8433,63.9706,50800.0
2013-06-24 10:30:00,80.4,80.52,80.33,80.42,80100.0,63.9866,64.0821,63.9309,64.0025,80100.0
2013-06-24 10:35:00,80.42,80.81,80.4,80.79,50800.0,64.0025,64.3129,63.9866,64.2969,50800.0
2013-06-24 10:40:00,80.8,81.0,80.73,80.97,77900.0,64.3049,64.4641,64.2492,64.4402,77900.0
2013-06-24 10:45:00,80.95,81.02,80.84,81.0,88300.0,64.4243,64.48,64.3367,64.4641,88300.0
2013-06-24 10:50:00,81.0,81.08,80.94,81.0,83900.0,64.4641,64.5277,64.4163,64.4641,83900.0
2013-06-24 10:55:00,80.99,81.26,80.96,81.11,94100.0,64.4561,64.671,64.4322,64.5516,94100.0
2013-06-24 11:00:00,81.1,81.19,81.03,81.16,131400.0,64.5437,64.6153,64.488,64.5914,131400.0
2013-06-24 11:05:00,81.15,81.16,81.02,81.14,78500.0,64.5835,64.5914,64.48,64.5755,78500.0
2013-06-24 11:10:00,81.13,81.18,80.82,80.82,69300.0,64.5675,64.6073,64.3208,64.3208,69300.0
2013-06-24 11:15:00,80.84,80.87,80.7,80.75,39900.0,64.3367,64.3606,64.2253,64.2651,39900.0
2013-06-24 11:20:00,80.74,80.76,80.48,80.48,40600.0,64.2572,64.2731,64.0502,64.0502,40600.0
2013-06-24 11:25:00,80.48,80.62,80.47,80.51,39400.0,64.0502,64.1617,64.0423,64.0741,39400.0
2013-06-24 11:30:00,80.52,80.7,80.43,80.43,63000.0,64.0821,64.2253,64.0104,64.0104,63000.0
2013-06-24 11:35:00,80.44,80.57,80.34,80.56,31500.0,64.0184,64.1219,63.9388,64.1139,31500.0
2013-06-24 11:40:00,80.56,80.66,80.45,80.45,79900.0,64.1139,64.1935,64.0264,64.0264,79900.0
2013-06-24 11:45:00,80.43,80.5,80.26,80.32,47700.0,64.0104,64.0661,63.8751,63.9229,47700.0
2013-06-24 11:50:00,80.32,80.47,80.28,80.28,28700.0,63.9229,64.0423,63.8911,63.8911,28700.0
2013-06-24 11:55:00,80.27,80.35,80.19,80.29,43300.0,63.8831,63.9468,63.8194,63.899,43300.0
2013-06-24 12:00:00,80.29,80.44,80.25,80.31,54800.0,63.899,64.0184,63.8672,63.9149,54800.0
2013-06-24 12:05:00,80.31,80.31,80.01,80.12,49300.0,63.9149,63.9149,63.6762,63.7637,49300.0
2013-06-24 12:10:00,80.1,80.16,80.02,80.12,42700.0,63.7478,63.7956,63.6841,63.7637,42700.0
2013-06-24 12:15:00,80.12,80.18,79.95,79.95,43900.0,63.7637,63.8115,63.6284,63.6284,43900.0
2013-06-24 12:20:00,79.92,80.0,79.91,79.97,27200.0,63.6046,63.6682,63.5966,63.6443,27200.0
2013-06-24 12:25:00,79.98,80.12,79.96,79.98,69800.0,63.6523,63.7637,63.6364,63.6523,69800.0
2013-06-24 12:30:00,80.0,80.13,79.97,80.09,49600.0,63.6682,63.7717,63.6443,63.7398,49600.0
2013-06-24 12:35:00,80.09,80.11,80.05,80.08,23000.0,63.7398,63.7558,63.708,63.7319,23000.0
2013-06-24 12:40:00,80.09,80.19,80.07,80.16,27800.0,63.7398,63.8194,63.7239,63.7956,27800.0
2013-06-24 12:45:00,80.15,80.22,80.14,80.2,28800.0,63.7876,63.8433,63.7796,63.8274,28800.0
2013-06-24 12:50:00,80.19,80.26,80.18,80.23,39100.0,63.8194,63.8751,63.8115,63.8513,39100.0
2013-06-24 12:55:00,80.22,80.28,80.14,80.24,29100.0,63.8433,63.8911,63.7796,63.8592,29100.0
2013-06-24 13:00:00,80.25,80.33,80.18,80.31,37700.0,63.8672,63.9309,63.8115,63.9149,37700.0
2013-06-24 13:05:00,80.32,80.34,80.09,80.22,42800.0,63.9229,63.9388,63.7398,63.8433,42800.0
2013-06-24 13:10:00,80.22,80.37,80.18,80.32,49000.0,63.8433,63.9627,63.8115,63.9229,49000.0
2013-06-24 13:15:00,80.32,80.38,80.25,80.36,35100.0,63.9229,63.9706,63.8672,63.9547,35100.0
2013-06-24 13:20:00,80.38,80.41,80.31,80.33,27200.0,63.9706,63.9945,63.9149,63.9309,27200.0
2013-06-24 13:25:00,80.34,80.35,80.11,80.26,50700.0,63.9388,63.9468,63.7558,63.8751,50700.0
2013-06-24 13:30:00,80.25,80.3,80.17,80.23,29500.0,63.8672,63.907,63.8035,63.8513,29500.0
2013-06-24 13:35:00,80.23,80.37,80.2,80.29,28100.0,63.8513,63.9627,63.8274,63.899,28100.0
2013-06-24 13:40:00,80.3,80.42,80.3,80.35,40500.0,63.907,64.0025,63.907,63.9468,40500.0
2013-06-24 13:45:00,80.34,80.36,80.12,80.14,32700.0,63.9388,63.9547,63.7637,63.7796,32700.0
2013-06-24 13:50:00,80.13,80.27,80.11,80.2,37200.0,63.7717,63.8831,63.7558,63.8274,37200.0
2013-06-24 13:55:00,80.21,80.34,80.17,80.34,31100.0,63.8354,63.9388,63.8035,63.9388,31100.0
2013-06-24 14:00:00,80.34,80.63,80.32,80.58,73800.0,63.9388,64.1696,63.9229,64.1298,73800.0
2013-06-24 14:05:00,80.57,80.84,80.57,80.83,46000.0,64.1219,64.3367,64.1219,64.3288,46000.0
2013-06-24 14:10:00,80.81,80.97,80.81,80.92,50900.0,64.3129,64.4402,64.3129,64.4004,50900.0
2013-06-24 14:15:00,80.92,81.12,80.92,81.09,50900.0,64.4004,64.5596,64.4004,64.5357,50900.0
2013-06-24 14:20:00,81.09,81.26,81.09,81.13,66500.0,64.5357,64.671,64.5357,64.5675,66500.0
2013-06-24 14:25:00,81.13,81.4,81.12,81.23,97100.0,64.5675,64.7824,64.5596,64.6471,97100.0
2013-06-24 14:30:00,81.22,81.33,81.13,81.15,54700.0,64.6392,64.7267,64.5675,64.5835,54700.0
2013-06-24 14:35:00,81.15,81.15,80.99,81.14,51200.0,64.5835,64.5835,64.4561,64.5755,51200.0
2013-06-24 14:40:00,81.13,81.13,80.95,81.0,56400.0,64.5675,64.5675,64.4243,64.4641,56400.0
2013-06-24 14:45:00,81.0,81.07,80.87,80.96,24900.0,64.4641,64.5198,64.3606,64.4322,24900.0
2013-06-24 14:50:00,80.98,81.02,80.84,80.89,37700.0,64.4482,64.48,64.3367,64.3765,37700.0
2013-06-24 14:55:00,80.88,80.91,80.71,80.8,64900.0,64.3686,64.3924,64.2333,64.3049,64900.0
2013-06-24 15:00:00,80.79,80.96,80.75,80.88,36100.0,64.2969,64.4322,64.2651,64.3686,36100.0
2013-06-24 15:05:00,80.89,81.01,80.89,80.95,33200.0,64.3765,64.472,64.3765,64.4243,33200.0
2013-06-24 15:10:00,80.95,81.04,80.91,80.96,40700.0,64.4243,64.4959,64.3924,64.4322,40700.0
2013-06-24 15:15:00,80.95,81.0,80.86,80.87,63200.0,64.4243,64.4641,64.3527,64.3606,63200.0
2013-06-24 15:20:00,80.87,81.04,80.86,81.01,68000.0,64.3606,64.4959,64.3527,64.472,68000.0
2013-06-24 15:25:00,81.02,81.04,80.9,81.0,71700.0,64.48,64.4959,64.3845,64.4641,71700.0
2013-06-24 15:30:00,81.01,81.13,80.95,80.98,59100.0,64.472,64.5675,64.4243,64.4482,59100.0
2013-06-24 15:35:00,80.97,81.16,80.96,81.13,55400.0,64.4402,64.5914,64.4322,64.5675,55400.0
2013-06-24 15:40:00,81.12,81.15,81.06,81.11,75700.0,64.5596,64.5835,64.5118,64.5516,75700.0
2013-06-24 15:45:00,81.11,81.13,80.91,81.0,100600.0,64.5516,64.5675,64.3924,64.4641,100600.0
2013-06-24 15:50:00,80.99,81.12,80.97,81.05,149600.0,64.4561,64.5596,64.4402,64.5039,149600.0
2013-06-24 15:55:00,81.04,81.05,80.87,80.88,327600.0,64.4959,64.5039,64.3606,64.3686,327600.0
2013-06-25 09:30:00,82.0,82.0,81.55,81.72,106400.0,65.2599,65.2599,64.9018,65.0371,106400.0
2013-06-25 09:35:00,81.72,81.85,81.59,81.84,70800.0,65.0371,65.1406,64.9336,65.1326,70800.0
2013-06-25 09:40:00,81.85,82.17,81.84,82.1,76800.0,65.1406,65.3952,65.1326,65.3395,76800.0
2013-06-25 09:45:00,82.07,82.11,81.7,81.73,44500.0,65.3156,65.3475,65.0212,65.045,44500.0
2013-06-25 09:50:00,81.72,82.11,81.72,82.0,63200.0,65.0371,65.3475,65.0371,65.2599,63200.0
2013-06-25 09:55:00,81.99,82.08,81.79,82.05,46700.0,65.252,65.3236,65.0928,65.2997,46700.0
2013-06-25 10:00:00,82.03,82.11,81.87,82.1,59700.0,65.2838,65.3475,65.1565,65.3395,59700.0
2013-06-25 10:05:00,82.1,82.16,81.79,82.08,98000.0,65.3395,65.3873,65.0928,65.3236,98000.0
2013-06-25 10:10:00,82.09,82.1,81.97,82.09,52400.0,65.3316,65.3395,65.2361,65.3316,52400.0
2013-06-25 10:15:00,82.1,82.13,81.72,81.88,97800.0,65.3395,65.3634,65.0371,65.1644,97800.0
2013-06-25 10:20:00,81.88,82.09,81.86,82.06,36900.0,65.1644,65.3316,65.1485,65.3077,36900.0
2013-06-25 10:25:00,82.04,82.1,81.88,82.0,34100.0,65.2918,65.3395,65.1644,65.2599,34100.0
2013-06-25 10:30:00,81.99,82.1,81.94,81.99,52200.0,65.252,65.3395,65.2122,65.252,52200.0
2013-06-25 10:35:00,81.99,82.1,81.88,82.07,101900.0,65.252,65.3395,65.1644,65.3156,101900.0
2013-06-25 10:40:00,82.08,82.13,81.96,82.05,37900.0,65.3236,65.3634,65.2281,65.2997,37900.0
2013-06-25 10:45:00,82.06,82.24,82.05,82.21,42000.0,65.3077,65.4509,65.2997,65.4271,42000.0
2013-06-25 10:50:00,82.17,82.21,82.07,82.19,26000.0,65.3952,65.4271,65.3156,65.4111,26000.0
2013-06-25 10:55:00,82.19,82.28,82.12,82.25,51000.0,65.4111,65.4828,65.3554,65.4589,51000.0
2013-06-25 11:00:00,82.22,82.3,82.16,82.22,32000.0,65.435,65.4987,65.3873,65.435,32000.0
2013-06-25 11:05:00,82.2,82.3,82.17,82.25,27700.0,65.4191,65.4987,65.3952,65.4589,27700.0
2013-06-25 11:10:00,82.24,82.28,82.13,82.21,32200.0,65.4509,65.4828,65.3634,65.4271,32200.0
2013-06-25 11:15:00,82.21,82.28,82.04,82.05,33000.0,65.4271,65.4828,65.2918,65.2997,33000.0
2013-06-25 11:20:00,82.03,82.1,81.96,81.98,25200.0,65.2838,65.3395,65.2281,65.244,25200.0
2013-06-25 11:25:00,81.97,81.99,81.84,81.98,47200.0,65.2361,65.252,65.1326,65.244,47200.0
2013-06-25 11:30:00,81.97,81.99,81.87,81.89,32500.0,65.2361,65.252,65.1565,65.1724,32500.0
2013-06-25 11:35:00,81.87,82.0,81.87,81.94,77300.0,65.1565,65.2599,65.1565,65.2122,77300.0
2013-06-25 11:40:00,81.93,82.05,81.91,81.97,35000.0,65.2042,65.2997,65.1883,65.2361,35000.0
2013-06-25 11:45:00,81.98,82.02,81.86,81.99,26800.0,65.244,65.2758,65.1485,65.252,26800.0
2013-06-25 11:50:00,82.01,82.03,81.91,81.96,20900.0,65.2679,65.2838,65.1883,65.2281,20900.0
2013-06-25 11:55:00,81.95,82.03,81.9,81.95,24200.0,65.2201,65.2838,65.1803,65.2201,24200.0
2013-06-25 12:00:00,81.94,82.01,81.9,82.0,16100.0,65.2122,65.2679,65.1803,65.2599,16100.0
2013-06-25 12:05:00,82.02,82.08,81.96,81.97,22700.0,65.2758,65.3236,65.2281,65.2361,22700.0
2013-06-25 12:10:00,81.97,82.17,81.97,82.17,22900.0,65.2361,65.3952,65.2361,65.3952,22900.0
2013-06-25 12:15:00,82.17,82.23,82.16,82.23,29900.0,65.3952,65.443,65.3873,65.443,29900.0
2013-06-25 12:20:00,82.21,82.23,82.08,82.12,20300.0,65.4271,65.443,65.3236,65.3554,20300.0
2013-06-25 12:25:00,82.11,82.14,82.04,82.09,26300.0,65.3475,65.3713,65.2918,65.3316,26300.0
2013-06-25 12:30:00,82.1,82.29,82.08,82.29,17900.0,65.3395,65.4907,65.3236,65.4907,17900.0
2013-06-25 12:35:00,82.28,82.3,82.17,82.3,28800.0,65.4828,65.4987,65.3952,65.4987,28800.0
2013-06-25 12:40:00,82.32,82.37,82.21,82.3,28900.0,65.5146,65.5544,65.4271,65.4987,28900.0
2013-06-25 12:45:00,82.29,82.32,82.22,82.27,30500.0,65.4907,65.5146,65.435,65.4748,30500.0
2013-06-25 12:50:00,82.26,82.3,82.23,82.28,35000.0,65.4669,65.4987,65.443,65.4828,35000.0
2013-06-25 12:55:00,82.28,82.29,82.23,82.29,27200.0,65.4828,65.4907,65.443,65.4907,27200.0
2013-06-25 13:00:00,82.28,82.32,82.26,82.3,30100.0,65.4828,65.5146,65.4669,65.4987,30100.0
2013-06-25 13:05:00,82.28,82.32,82.23,82.25,38100.0,65.4828,65.5146,65.443,65.4589,38100.0
2013-06-25 13:10:00,82.27,82.3,82.21,82.27,19300.0,65.4748,65.4987,65.4271,65.4748,19300.0
2013-06-25 13:15:00,82.28,82.28,82.17,82.23,25200.0,65.4828,65.4828,65.3952,65.443,25200.0
2013-06-25 13:20:00,82.23,82.3,82.15,82.3,33700.0,65.443,65.4987,65.3793,65.4987,33700.0
2013-06-25 13:25:00,82.29,82.3,82.26,82.3,14000.0,65.4907,65.4987,65.4669,65.4987,14000.0
2013-06-25 13:30:00,82.29,82.3,82.26,82.28,51100.0,65.4907,65.4987,65.4669,65.4828,51100.0
2013-06-25 13:35:00,82.28,82.3,82.26,82.3,44700.0,65.4828,65.4987,65.4669,65.4987,44700.0
2013-06-25 13:40:00,82.3,82.31,82.26,82.28,84100.0,65.4987,65.5066,65.4669,65.4828,84100.0
2013-06-25 13:45:00,82.29,82.31,82.27,82.3,43000.0,65.4907,65.5066,65.4748,65.4987,43000.0
2013-06-25 13:50:00,82.3,82.31,82.26,82.29,48700.0,65.4987,65.5066,65.4669,65.4907,48700.0
2013-06-25 13:55:00,82.28,82.3,82.21,82.25,66200.0,65.4828,65.4987,65.4271,65.4589,66200.0
2013-06-25 14:00:00,82.25,82.3,82.18,82.23,72300.0,65.4589,65.4987,65.4032,65.443,72300.0
2013-06-25 14:05:00,82.23,82.33,82.17,82.27,75800.0,65.443,65.5226,65.3952,65.4748,75800.0
2013-06-25 14:10:00,82.28,82.33,82.28,82.33,100700.0,65.4828,65.5226,65.4828,65.5226,100700.0
2013-06-25 14:15:00,82.32,82.41,82.31,82.39,26300.0,65.5146,65.5862,65.5066,65.5703,26300.0
2013-06-25 14:20:00,82.4,82.42,82.27,82.31,41600.0,65.5783,65.5942,65.4748,65.5066,41600.0
2013-06-25 14:25:00,82.32,82.44,82.32,82.42,25700.0,65.5146,65.6101,65.5146,65.5942,25700.0
2013-06-25 14:30:00,82.41,82.43,82.33,82.39,41600.0,65.5862,65.6021,65.5226,65.5703,41600.0
2013-06-25 14:35:00,82.38,82.44,82.34,82.38,50400.0,65.5624,65.6101,65.5305,65.5624,50400.0
2013-06-25 14:40:00,82.38,82.4,82.21,82.22,34200.0,65.5624,65.5783,65.4271,65.435,34200.0
2013-06-25 14:45:00,82.22,82.34,82.22,82.26,34500.0,65.435,65.5305,65.435,65.4669,34500.0
2013-06-25 14:50:00,82.29,82.29,82.22,82.23,25400.0,65.4907,65.4907,65.435,65.443,25400.0
2013-06-25 14:55:00,82.23,82.29,82.18,82.22,29900.0,65.443,65.4907,65.4032,65.435,29900.0
2013-06-25 15:00:00,82.22,82.34,82.22,82.3,32600.0,65.435,65.5305,65.435,65.4987,32600.0
2013-06-25 15:05:00,82.3,82.35,82.29,82.34,35600.0,65.4987,65.5385,65.4907,65.5305,35600.0
2013-06-25 15:10:00,82.33,82.36,82.23,82.24,38500.0,65.5226,65.5464,65.443,65.4509,38500.0
2013-06-25 15:15:00,82.25,82.31,82.23,82.26,45300.0,65.4589,65.5066,65.443,65.4669,45300.0
2013-06-25 15:20:00,82.27,82.41,82.25,82.41,33700.0,65.4748,65.5862,65.4589,65.5862,33700.0
2013-06-25 15:25:00,82.41,82.43,82.34,82.39,40600.0,65.5862,65.6021,65.5305,65.5703,40600.0
2013-06-25 15:30:00,82.39,82.53,82.38,82.52,54200.0,65.5703,65.6817,65.5624,65.6738,54200.0
2013-06-25 15:35:00,82.51,82.61,82.51,82.52,79100.0,65.6658,65.7454,65.6658,65.6738,79100.0
2013-06-25 15:40:00,82.52,82.55,82.45,82.48,77300.0,65.6738,65.6976,65.6181,65.6419,77300.0
2013-06-25 15:45:00,82.47,82.48,82.3,82.3,82200.0,65.634,65.6419,65.4987,65.4987,82200.0
2013-06-25 15:50:00,82.3,82.41,82.28,82.4,159300.0,65.4987,65.5862,65.4828,65.5783,159300.0
2013-06-25 15:55:00,82.4,82.49,82.37,82.4,259200.0,65.5783,65.6499,65.5544,65.5783,259200.0
2013-06-26 09:30:00,82.57,82.64,82.32,82.55,89000.0,66.1215,66.1776,65.9213,66.1055,89000.0
2013-06-26 09:35:00,82.52,82.58,82.42,82.44,21600.0,66.0815,66.1295,66.0014,66.0174,21600.0
2013-06-26 09:40:00,82.47,82.52,82.23,82.29,60800.0,66.0414,66.0815,65.8493,65.8973,60800.0
2013-06-26 09:45:00,82.29,82.31,82.05,82.19,30500.0,65.8973,65.9133,65.7051,65.8172,30500.0
2013-06-26 09:50:00,82.19,82.38,82.14,82.21,31300.0,65.8172,65.9694,65.7772,65.8332,31300.0
2013-06-26 09:55:00,82.21,82.3,82.08,82.2,30000.0,65.8332,65.9053,65.7291,65.8252,30000.0
2013-06-26 10:00:00,82.24,82.29,82.19,82.22,47000.0,65.8573,65.8973,65.8172,65.8412,47000.0
2013-06-26 10:05:00,82.23,82.24,82.16,82.23,30900.0,65.8493,65.8573,65.7932,65.8493,30900.0
2013-06-26 10:10:00,82.23,82.28,82.15,82.23,59800.0,65.8493,65.8893,65.7852,65.8493,59800.0
2013-06-26 10:15:00,82.22,82.25,82.05,82.07,35300.0,65.8412,65.8653,65.7051,65.7211,35300.0
2013-06-26 10:20:00,82.05,82.14,81.94,82.01,28100.0,65.7051,65.7772,65.617,65.6731,28100.0
2013-06-26 10:25:00,81.98,82.14,81.98,82.05,32200.0,65.6491,65.7772,65.6491,65.7051,32200.0
2013-06-26 10:30:00,82.02,82.11,82.02,82.04,25500.0,65.6811,65.7532,65.6811,65.6971,25500.0
2013-06-26 10:35:00,82.06,82.14,82.03,82.09,31200.0,65.7131,65.7772,65.6891,65.7371,31200.0
2013-06-26 10:40:00,82.06,82.11,82.0,82.1,20700.0,65.7131,65.7532,65.6651,65.7452,20700.0
2013-06-26 10:45:00,82.09,82.1,81.94,81.97,19400.0,65.7371,65.7452,65.617,65.641,19400.0
2013-06-26 10:50:00,81.96,81.99,81.9,81.99,23000.0,65.633,65.6571,65.585,65.6571,23000.0
2013-06-26 10:55:00,81.97,82.09,81.85,82.03,31900.0,65.641,65.7371,65.545,65.6891,31900.0
2013-06-26 11:00:00,82.03,82.07,81.97,82.07,50900.0,65.6891,65.7211,65.641,65.7211,50900.0
2013-06-26 11:05:00,82.04,82.07,81.96,81.97,54400.0,65.6971,65.7211,65.633,65.641,54400.0
2013-06-26 11:10:00,81.98,82.09,81.95,82.06,54100.0,65.6491,65.7371,65.625,65.7131,54100.0
2013-06-26 11:15:00,82.06,82.18,82.06,82.1,41100.0,65.7131,65.8092,65.7131,65.7452,41100.0
2013-06-26 11:20:00,82.11,82.17,81.99,82.04,71500.0,65.7532,65.8012,65.6571,65.6971,71500.0
2013-06-26 11:25:00,82.02,82.15,82.02,82.14,26600.0,65.6811,65.7852,65.6811,65.7772,26600.0
2013-06-26 11:30:00,82.12,82.26,82.06,82.26,34400.0,65.7612,65.8733,65.7131,65.8733,34400.0
2013-06-26 11:35:00,82.23,82.25,82.08,82.14,20900.0,65.8493,65.8653,65.7291,65.7772,20900.0
2013-06-26 11:40:00,82.16,82.26,82.14,82.17,21000.0,65.7932,65.8733,65.7772,65.8012,21000.0
2013-06-26 11:45:00,82.13,82.31,82.13,82.28,22300.0,65.7692,65.9133,65.7692,65.8893,22300.0
2013-06-26 11:50:00,82.29,82.38,82.28,82.35,24300.0,65.8973,65.9694,65.8893,65.9454,24300.0
2013-06-26 11:55:00,82.35,82.36,82.26,82.28,21900.0,65.9454,65.9534,65.8733,65.8893,21900.0
2013-06-26 12:00:00,82.28,82.42,82.26,82.39,25000.0,65.8893,66.0014,65.8733,65.9774,25000.0
2013-06-26 12:05:00,82.36,82.4,82.17,82.19,48600.0,65.9534,65.9854,65.8012,65.8172,48600.0
2013-06-26 12:10:00,82.19,82.27,82.14,82.16,31700.0,65.8172,65.8813,65.7772,65.7932,31700.0
2013-06-26 12:15:00,82.18,82.25,82.1,82.25,49800.0,65.8092,65.8653,65.7452,65.8653,49800.0
2013-06-26 12:20:00,82.24,82.27,82.09,82.11,24500.0,65.8573,65.8813,65.7371,65.7532,24500.0
2013-06-26 12:25:00,82.12,82.21,82.09,82.1,17300.0,65.7612,65.8332,65.7371,65.7452,17300.0
2013-06-26 12:30:00,82.11,82.12,81.95,81.96,30500.0,65.7532,65.7612,65.625,65.633,30500.0
2013-06-26 12:35:00,81.97,82.01,81.91,82.01,28200.0,65.641,65.6731,65.593,65.6731,28200.0
2013-06-26 12:40:00,82.0,82.09,81.98,82.01,21600.0,65.6651,65.7371,65.6491,65.6731,21600.0
2013-06-26 12:45:00,81.98,82.07,81.98,82.06,34000.0,65.6491,65.7211,65.6491,65.7131,34000.0
2013-06-26 12:50:00,82.06,82.12,82.04,82.08,11000.0,65.7131,65.7612,65.6971,65.7291,11000.0
2013-06-26 12:55:00,82.09,82.11,82.05,82.08,9000.0,65.7371,65.7532,65.7051,65.7291,9000.0
2013-06-26 13:00:00,82.08,82.13,82.04,82.04,12100.0,65.7291,65.7692,65.6971,65.6971,12100.0
2013-06-26 13:05:00,82.05,82.14,82.05,82.12,9800.0,65.7051,65.7772,65.7051,65.7612,9800.0
2013-06-26 13:10:00,82.12,82.17,82.08,82.15,15200.0,65.7612,65.8012,65.7291,65.7852,15200.0
2013-06-26 13:15:00,82.15,82.19,82.1,82.12,18300.0,65.7852,65.8172,65.7452,65.7612,18300.0
2013-06-26 13:20:00,82.12,82.17,82.05,82.08,15000.0,65.7612,65.8012,65.7051,65.7291,15000.0
2013-06-26 13:25:00,82.07,82.18,82.07,82.18,18300.0,65.7211,65.8092,65.7211,65.8092,18300.0
2013-06-26 13:30:00,82.18,82.18,82.05,82.05,14200.0,65.8092,65.8092,65.7051,65.7051,14200.0
2013-06-26 13:35:00,82.05,82.1,82.04,82.07,14300.0,65.7051,65.7452,65.6971,65.7211,14300.0
2013-06-26 13:40:00,82.07,82.09,82.0,82.05,27900.0,65.7211,65.7371,65.6651,65.7051,27900.0
2013-06-26 13:45:00,82.06,82.1,82.02,82.04,22000.0,65.7131,65.7452,65.6811,65.6971,22000.0
2013-06-26 13:50:00,82.05,82.1,82.03,82.09,31800.0,65.7051,65.7452,65.6891,65.7371,31800.0
2013-06-26 13:55:00,82.08,82.1,82.05,82.06,19000.0,65.7291,65.7452,65.7051,65.7131,19000.0
2013-06-26 14:00:00,82.06,82.1,82.04,82.08,36900.0,65.7131,65.7452,65.6971,65.7291,36900.0
2013-06-26 14:05:00,82.08,82.09,82.02,82.06,43800.0,65.7291,65.7371,65.6811,65.7131,43800.0
2013-06-26 14:10:00,82.08,82.09,82.04,82.06,24100.0,65.7291,65.7371,65.6971,65.7131,24100.0
2013-06-26 14:15:00,82.06,82.1,82.05,82.09,26500.0,65.7131,65.7452,65.7051,65.7371,26500.0
2013-06-26 14:20:00,82.08,82.1,82.06,82.1,56500.0,65.7291,65.7452,65.7131,65.7452,56500.0
2013-06-26 14:25:00,82.1,82.1,82.06,82.09,21100.0,65.7452,65.7452,65.7131,65.7371,21100.0
2013-06-26 14:30:00,82.09,82.09,82.05,82.08,16700.0,65.7371,65.7371,65.7051,65.7291,16700.0
2013-06-26 14:35:00,82.07,82.1,82.07,82.07,19200.0,65.7211,65.7452,65.7211,65.7211,19200.0
2013-06-26 14:40:00,82.09,82.1,82.05,82.06,24200.0,65.7371,65.7452,65.7051,65.7131,24200.0
2013-06-26 14:45:00,82.06,82.1,82.05,82.08,22800.0,65.7131,65.7452,65.7051,65.7291,22800.0
2013-06-26 14:50:00,82.09,82.1,82.07,82.09,33900.0,65.7371,65.7452,65.7211,65.7371,33900.0
2013-06-26 14:55:00,82.1,82.1,82.06,82.06,38000.0,65.7452,65.7452,65.7131,65.7131,38000.0
2013-06-26 15:00:00,82.06,82.16,82.05,82.13,104900.0,65.7131,65.7932,65.7051,65.7692,104900.0
2013-06-26 15:05:00,82.14,82.17,82.09,82.15,36900.0,65.7772,65.8012,65.7371,65.7852,36900.0
2013-06-26 15:10:00,82.14,82.17,82.11,82.16,21800.0,65.7772,65.8012,65.7532,65.7932,21800.0
2013-06-26 15:15:00,82.15,82.17,82.12,82.17,24100.0,65.7852,65.8012,65.7612,65.8012,24100.0
2013-06-26 15:20:00,82.17,82.18,82.12,82.15,15100.0,65.8012,65.8092,65.7612,65.7852,15100.0
2013-06-26 15:25:00,82.14,82.16,82.07,82.15,29600.0,65.7772,65.7932,65.7211,65.7852,29600.0
2013-06-26 15:30:00,82.14,82.17,82.12,82.15,27200.0,65.7772,65.8012,65.7612,65.7852,27200.0
2013-06-26 15:35:00,82.15,82.23,82.14,82.22,48800.0,65.7852,65.8493,65.7772,65.8412,48800.0
2013-06-26 15:40:00,82.22,82.23,82.1,82.11,43800.0,65.8412,65.8493,65.7452,65.7532,43800.0
2013-06-26 15:45:00,82.11,82.21,82.06,82.21,78900.0,65.7532,65.8332,65.7131,65.8332,78900.0
2013-06-26 15:50:00,82.2,82.21,82.13,82.17,51400.0,65.8252,65.8332,65.7692,65.8012,51400.0
2013-06-26 15:55:00,82.17,82.17,82.08,82.13,118000.0,65.8012,65.8012,65.7291,65.7692,118000.0
2013-06-27 09:30:00,82.83,82.83,82.52,82.7,61300.0,66.3297,66.3297,66.0815,66.2256,61300.0
2013-06-27 09:35:00,82.71,82.88,82.67,82.75,21300.0,66.2336,66.3698,66.2016,66.2657,21300.0
2013-06-27 09:40:00,82.75,82.94,82.75,82.84,24500.0,66.2657,66.4178,66.2657,66.3377,24500.0
2013-06-27 09:45:00,82.85,82.87,82.57,82.62,26700.0,66.3457,66.3618,66.1215,66.1616,26700.0
2013-06-27 09:50:00,82.64,82.64,82.48,82.57,23200.0,66.1776,66.1776,66.0495,66.1215,23200.0
2013-06-27 09:55:00,82.55,82.6,82.47,82.57,35300.0,66.1055,66.1455,66.0414,66.1215,35300.0
2013-06-27 10:00:00,82.57,82.6,82.32,82.32,41600.0,66.1215,66.1455,65.9213,65.9213,41600.0
2013-06-27 10:05:00,82.33,82.39,82.22,82.38,37000.0,65.9293,65.9774,65.8412,65.9694,37000.0
2013-06-27 10:10:00,82.4,82.6,82.39,82.6,29400.0,65.9854,66.1455,65.9774,66.1455,29400.0
2013-06-27 10:15:00,82.6,82.6,82.45,82.51,42400.0,66.1455,66.1455,66.0254,66.0735,42400.0
2013-06-27 10:20:00,82.53,82.6,82.49,82.57,41300.0,66.0895,66.1455,66.0575,66.1215,41300.0
2013-06-27 10:25:00,82.57,82.6,82.56,82.58,59400.0,66.1215,66.1455,66.1135,66.1295,59400.0
2013-06-27 10:30:00,82.59,82.6,82.55,82.59,74200.0,66.1375,66.1455,66.1055,66.1375,74200.0
2013-06-27 10:35:00,82.6,82.6,82.57,82.6,62500.0,66.1455,66.1455,66.1215,66.1455,62500.0
2013-06-27 10:40:00,82.59,82.77,82.59,82.71,67200.0,66.1375,66.2817,66.1375,66.2336,67200.0
2013-06-27 10:45:00,82.69,82.72,82.66,82.72,20600.0,66.2176,66.2416,66.1936,66.2416,20600.0
2013-06-27 10:50:00,82.73,82.86,82.7,82.71,28100.0,66.2497,66.3538,66.2256,66.2336,28100.0
2013-06-27 10:55:00,82.72,82.79,82.64,82.68,17300.0,66.2416,66.2977,66.1776,66.2096,17300.0
2013-06-27 11:00:00,82.66,82.87,82.66,82.84,20500.0,66.1936,66.3618,66.1936,66.3377,20500.0
2013-06-27 11:05:00,82.85,82.87,82.69,82.71,19600.0,66.3457,66.3618,66.2176,66.2336,19600.0
2013-06-27 11:10:00,82.72,82.76,82.65,82.68,21900.0,66.2416,66.2737,66.1856,66.2096,21900.0
2013-06-27 11:15:00,82.68,82.74,82.66,82.66,21900.0,66.2096,66.2577,66.1936,66.1936,21900.0
2013-06-27 11:20:00,82.67,82.75,82.61,82.75,38500.0,66.2016,66.2657,66.1536,66.2657,38500.0
2013-06-27 11:25:00,82.75,82.86,82.74,82.83,12600.0,66.2657,66.3538,66.2577,66.3297,12600.0
2013-06-27 11:30:00,82.83,82.9,82.81,82.86,18900.0,66.3297,66.3858,66.3137,66.3538,18900.0
2013-06-27 11:35:00,82.87,82.88,82.77,82.79,51700.0,66.3618,66.3698,66.2817,66.2977,51700.0
2013-06-27 11:40:00,82.77,82.78,82.71,82.72,21400.0,66.2817,66.2897,66.2336,66.2416,21400.0
2013-06-27 11:45:00,82.73,82.79,82.68,82.69,30900.0,66.2497,66.2977,66.2096,66.2176,30900.0
2013-06-27 11:50:00,82.69,82.7,82.67,82.69,11100.0,66.2176,66.2256,66.2016,66.2176,11100.0
2013-06-27 11:55:00,82.7,82.73,82.66,82.71,21400.0,66.2256,66.2497,66.1936,66.2336,21400.0
2013-06-27 12:00:00,82.7,82.73,82.6,82.67,55700.0,66.2256,66.2497,66.1455,66.2016,55700.0
2013-06-27 12:05:00,82.65,82.74,82.62,82.67,30600.0,66.1856,66.2577,66.1616,66.2016,30600.0
2013-06-27 12:10:00,82.66,82.73,82.65,82.7,43500.0,66.1936,66.2497,66.1856,66.2256,43500.0
2013-06-27 12:15:00,82.69,82.78,82.67,82.76,23700.0,66.2176,66.2897,66.2016,66.2737,23700.0
2013-06-27 12:20:00,82.76,82.79,82.69,82.72,19300.0,66.2737,66.2977,66.2176,66.2416,19300.0
2013-06-27 12:25:00,82.71,82.75,82.67,82.75,20600.0,66.2336,66.2657,66.2016,66.2657,20600.0
2013-06-27 12:30:00,82.76,82.86,82.76,82.86,15100.0,66.2737,66.3538,66.2737,66.3538,15100.0
2013-06-27 12:35:00,82.86,82.87,82.79,82.84,10800.0,66.3538,66.3618,66.2977,66.3377,10800.0
2013-06-27 12:40:00,82.85,82.88,82.76,82.88,22500.0,66.3457,66.3698,66.2737,66.3698,22500.0
2013-06-27 12:45:00,82.86,82.91,82.81,82.89,15800.0,66.3538,66.3938,66.3137,66.3778,15800.0
2013-06-27 12:50:00,82.89,82.9,82.84,82.89,14800.0,66.3778,66.3858,66.3377,66.3778,14800.0
2013-06-27 12:55:00,82.91,82.98,82.91,82.95,20400.0,66.3938,66.4499,66.3938,66.4258,20400.0
2013-06-27 13:00:00,82.95,83.08,82.94,83.01,22000.0,66.4258,66.5299,66.4178,66.4739,22000.0
2013-06-27 13:05:00,82.99,83.01,82.96,82.96,11400.0,66.4579,66.4739,66.4338,66.4338,11400.0
2013-06-27 13:10:00,82.98,83.03,82.96,83.03,7700.0,66.4499,66.4899,66.4338,66.4899,7700.0
2013-06-27 13:15:00,83.02,83.05,82.99,83.05,12100.0,66.4819,66.5059,66.4579,66.5059,12100.0
2013-06-27 13:20:00,83.05,83.06,83.0,83.06,8600.0,66.5059,66.5139,66.4659,66.5139,8600.0
2013-06-27 13:25:00,83.06,83.08,83.04,83.08,7500.0,66.5139,66.5299,66.4979,66.5299,7500.0
2013-06-27 13:30:00,83.08,83.13,83.08,83.1,12800.0,66.5299,66.57,66.5299,66.5459,12800.0
2013-06-27 13:35:00,83.11,83.15,83.05,83.1,16100.0,66.554,66.586,66.5059,66.5459,16100.0
2013-06-27 13:40:00,83.09,83.15,83.06,83.07,9600.0,66.5379,66.586,66.5139,66.5219,9600.0
2013-06-27 13:45:00,83.07,83.08,83.04,83.08,11500.0,66.5219,66.5299,66.4979,66.5299,11500.0
2013-06-27 13:50:00,83.07,83.07,82.99,83.03,25900.0,66.5219,66.5219,66.4579,66.4899,25900.0
2013-06-27 13:55:00,83.02,83.03,82.86,82.88,22600.0,66.4819,66.4899,66.3538,66.3698,22600.0
2013-06-27 14:00:00,82.87,83.0,82.84,83.0,45300.0,66.3618,66.4659,66.3377,66.4659,45300.0
2013-06-27 14:05:00,83.0,83.05,82.92,83.02,17000.0,66.4659,66.5059,66.4018,66.4819,17000.0
2013-06-27 14:10:00,83.01,83.09,82.95,83.08,67200.0,66.4739,66.5379,66.4258,66.5299,67200.0
2013-06-27 14:15:00,83.08,83.08,82.98,82.99,27500.0,66.5299,66.5299,66.4499,66.4579,27500.0
2013-06-27 14:20:00,83.0,83.0,82.83,82.83,28400.0,66.4659,66.4659,66.3297,66.3297,28400.0
2013-06-27 14:25:00,82.84,82.94,82.82,82.89,10400.0,66.3377,66.4178,66.3217,66.3778,10400.0
2013-06-27 14:30:00,82.88,83.06,82.88,83.0,29100.0,66.3698,66.5139,66.3698,66.4659,29100.0
2013-06-27 14:35:00,82.99,83.02,82.96,82.96,11100.0,66.4579,66.4819,66.4338,66.4338,11100.0
2013-06-27 14:40:00,82.97,83.0,82.85,82.85,20400.0,66.4418,66.4659,66.3457,66.3457,20400.0
2013-06-27 14:45:00,82.84,82.87,82.8,82.83,17900.0,66.3377,66.3618,66.3057,66.3297,17900.0
2013-06-27 14:50:00,82.82,82.87,82.81,82.83,9000.0,66.3217,66.3618,66.3137,66.3297,9000.0
2013-06-27 14:55:00,82.83,82.86,82.81,82.83,12800.0,66.3297,66.3538,66.3137,66.3297,12800.0
2013-06-27 15:00:00,82.84,82.84,82.75,82.77,22500.0,66.3377,66.3377,66.2657,66.2817,22500.0
2013-06-27 15:05:00,82.78,82.82,82.74,82.8,30300.0,66.2897,66.3217,66.2577,66.3057,30300.0
2013-06-27 15:10:00,82.8,82.87,82.77,82.85,20800.0,66.3057,66.3618,66.2817,66.3457,20800.0
2013-06-27 15:15:00,82.84,82.85,82.81,82.82,19500.0,66.3377,66.3457,66.3137,66.3217,19500.0
2013-06-27 15:20:00,82.82,82.86,82.79,82.84,21800.0,66.3217,66.3538,66.2977,66.3377,21800.0
2013-06-27 15:25:00,82.83,82.86,82.81,82.86,27400.0,66.3297,66.3538,66.3137,66.3538,27400.0
2013-06-27 15:30:00,82.86,82.87,82.79,82.81,38900.0,66.3538,66.3618,66.2977,66.3137,38900.0
2013-06-27 15:35:00,82.8,82.9,82.77,82.9,29700.0,66.3057,66.3858,66.2817,66.3858,29700.0
2013-06-27 15:40:00,82.9,82.9,82.78,82.8,38200.0,66.3858,66.3858,66.2897,66.3057,38200.0
2013-06-27 15:45:00,82.8,82.87,82.77,82.8,60800.0,66.3057,66.3618,66.2817,66.3057,60800.0
2013-06-27 15:50:00,82.81,82.85,82.79,82.85,61400.0,66.3137,66.3457,66.2977,66.3457,61400.0
2013-06-27 15:55:00,82.85,82.98,82.85,82.94,233600.0,66.3457,66.4499,66.3457,66.4178,233600.0
2013-06-28 09:30:00,82.64,82.99,82.64,82.94,46300.0,66.1776,66.4579,66.1776,66.4178,46300.0
2013-06-28 09:35:00,82.94,83.06,82.9,83.04,24900.0,66.4178,66.5139,66.3858,66.4979,24900.0
2013-06-28 09:40:00,83.03,83.04,82.96,82.97,16600.0,66.4899,66.4979,66.4338,66.4418,16600.0
2013-06-28 09:45:00,82.98,83.08,82.77,82.78,25200.0,66.4499,66.5299,66.2817,66.2897,25200.0
2013-06-28 09:50:00,82.77,83.15,82.77,83.12,26300.0,66.2817,66.586,66.2817,66.562,26300.0
2013-06-28 09:55:00,83.07,83.21,83.05,83.08,33900.0,66.5219,66.634,66.5059,66.5299,33900.0
2013-06-28 10:00:00,83.05,83.31,83.05,83.18,33600.0,66.5059,66.7141,66.5059,66.61,33600.0
2013-06-28 10:05:00,83.18,83.18,83.0,83.15,34100.0,66.61,66.61,66.4659,66.586,34100.0
2013-06-28 10:10:00,83.15,83.18,83.11,83.15,22100.0,66.586,66.61,66.554,66.586,22100.0
2013-06-28 10:15:00,83.17,83.33,83.17,83.24,34300.0,66.602,66.7301,66.602,66.6581,34300.0
2013-06-28 10:20:00,83.22,83.23,83.13,83.22,16000.0,66.642,66.65,66.57,66.642,16000.0
2013-06-28 10:25:00,83.22,83.3,83.14,83.3,17800.0,66.642,66.7061,66.578,66.7061,17800.0
2013-06-28 10:30:00,83.29,83.38,83.28,83.3,25500.0,66.6981,66.7702,66.6901,66.7061,25500.0
2013-06-28 10:35:00,83.29,83.36,83.29,83.33,32000.0,66.6981,66.7542,66.6981,66.7301,32000.0
2013-06-28 10:40:00,83.31,83.36,83.17,83.19,15700.0,66.7141,66.7542,66.602,66.618,15700.0
2013-06-28 10:45:00,83.19,83.19,83.01,83.03,16400.0,66.618,66.618,66.4739,66.4899,16400.0
2013-06-28 10:50:00,83.04,83.3,83.04,83.27,15000.0,66.4979,66.7061,66.4979,66.6821,15000.0
2013-06-28 10:55:00,83.24,83.27,83.2,83.2,22300.0,66.6581,66.6821,66.626,66.626,22300.0
2013-06-28 11:00:00,83.21,83.34,83.18,83.32,7900.0,66.634,66.7381,66.61,66.7221,7900.0
2013-06-28 11:05:00,83.33,83.42,83.33,83.42,19600.0,66.7301,66.8022,66.7301,66.8022,19600.0
2013-06-28 11:10:00,83.41,83.48,83.4,83.4,9600.0,66.7942,66.8502,66.7862,66.7862,9600.0
2013-06-28 11:15:00,83.4,83.44,83.34,83.38,7900.0,66.7862,66.8182,66.7381,66.7702,7900.0
2013-06-28 11:20:00,83.38,83.39,83.21,83.21,10700.0,66.7702,66.7782,66.634,66.634,10700.0
2013-06-28 11:25:00,83.2,83.3,83.16,83.22,20500.0,66.626,66.7061,66.594,66.642,20500.0
2013-06-28 11:30:00,83.22,83.36,83.21,83.26,20900.0,66.642,66.7542,66.634,66.6741,20900.0
2013-06-28 11:35:00,83.24,83.33,83.23,83.26,10000.0,66.6581,66.7301,66.65,66.6741,10000.0
2013-06-28 11:40:00,83.24,83.3,83.19,83.26,12400.0,66.6581,66.7061,66.618,66.6741,12400.0
2013-06-28 11:45:00,83.27,83.38,83.21,83.34,14200.0,66.6821,66.7702,66.634,66.7381,14200.0
2013-06-28 11:50:00,83.35,83.35,83.27,83.34,17500.0,66.7461,66.7461,66.6821,66.7381,17500.0
2013-06-28 11:55:00,83.36,83.41,83.31,83.38,15200.0,66.7542,66.7942,66.7141,66.7702,15200.0
2013-06-28 12:00:00,83.35,83.5,82.24,82.44,473600.0,66.7461,66.8663,65.8573,66.0174,473600.0
2013-06-28 12:05:00,82.44,82.7,82.36,82.65,222900.0,66.0174,66.2256,65.9534,66.1856,222900.0
2013-06-28 12:10:00,82.65,82.79,82.46,82.56,136600.0,66.1856,66.2977,66.0334,66.1135,136600.0
2013-06-28 12:15:00,82.58,82.62,82.3,82.3,149400.0,66.1295,66.1616,65.9053,65.9053,149400.0
2013-06-28 12:20:00,82.3,82.3,81.86,81.96,165700.0,65.9053,65.9053,65.553,65.633,165700.0
2013-06-28 12:25:00,81.97,82.18,81.94,82.16,63400.0,65.641,65.8092,65.617,65.7932,63400.0
2013-06-28 12:30:00,82.18,82.19,82.07,82.18,38300.0,65.8092,65.8172,65.7211,65.8092,38300.0
2013-06-28 12:35:00,82.19,82.19,81.95,81.99,34600.0,65.8172,65.8172,65.625,65.6571,34600.0
2013-06-28 12:40:00,81.99,82.0,81.82,81.88,49900.0,65.6571,65.6651,65.5209,65.569,49900.0
2013-06-28 12:45:00,81.91,81.93,81.85,81.86,37300.0,65.593,65.609,65.545,65.553,37300.0
2013-06-28 12:50:00,81.86,81.88,81.76,81.83,56800.0,65.553,65.569,65.4729,65.5289,56800.0
2013-06-28 12:55:00,81.82,81.84,81.73,81.79,41400.0,65.5209,65.5369,65.4489,65.4969,41400.0
2013-06-28 13:00:00,81.77,81.8,81.66,81.76,64400.0,65.4809,65.5049,65.3928,65.4729,64400.0
2013-06-28 13:05:00,81.75,81.82,81.65,81.76,48000.0,65.4649,65.5209,65.3848,65.4729,48000.0
2013-06-28 13:10:00,81.75,81.8,81.69,81.69,35100.0,65.4649,65.5049,65.4168,65.4168,35100.0
2013-06-28 13:15:00,81.71,81.72,81.66,81.7,34300.0,65.4328,65.4409,65.3928,65.4248,34300.0
2013-06-28 13:20:00,81.7,81.7,81.58,81.59,50300.0,65.4248,65.4248,65.3287,65.3367,50300.0
2013-06-28 13:25:00,81.59,81.63,81.46,81.46,80000.0,65.3367,65.3688,65.2326,65.2326,80000.0
2013-06-28 13:30:00,81.45,81.57,81.35,81.57,77400.0,65.2246,65.3207,65.1446,65.3207,77400.0
2013-06-28 13:35:00,81.58,81.63,81.57,81.58,32100.0,65.3287,65.3688,65.3207,65.3287,32100.0
2013-06-28 13:40:00,81.57,81.73,81.53,81.68,34900.0,65.3207,65.4489,65.2887,65.4088,34900.0
2013-06-28 13:45:00,81.68,81.68,81.64,81.67,26000.0,65.4088,65.4088,65.3768,65.4008,26000.0
2013-06-28 13:50:00,81.65,81.68,81.6,81.63,31500.0,65.3848,65.4088,65.3448,65.3688,31500.0
2013-06-28 13:55:00,81.64,81.7,81.6,81.66,29600.0,65.3768,65.4248,65.3448,65.3928,29600.0
2013-06-28 14:00:00,81.67,81.77,81.67,81.7,42900.0,65.4008,65.4809,65.4008,65.4248,42900.0
2013-06-28 14:05:00,81.7,81.79,81.65,81.79,36800.0,65.4248,65.4969,65.3848,65.4969,36800.0
2013-06-28 14:10:00,81.79,81.83,81.74,81.77,18900.0,65.4969,65.5289,65.4569,65.4809,18900.0
2013-06-28 14:15:00,81.75,81.77,81.58,81.62,44200.0,65.4649,65.4809,65.3287,65.3608,44200.0
2013-06-28 14:20:00,81.63,81.66,81.56,81.61,28400.0,65.3688,65.3928,65.3127,65.3528,28400.0
2013-06-28 14:25:00,81.62,81.7,81.57,81.58,33900.0,65.3608,65.4248,65.3207,65.3287,33900.0
2013-06-28 14:30:00,81.57,81.59,81.48,81.49,45900.0,65.3207,65.3367,65.2487,65.2567,45900.0
2013-06-28 14:35:00,81.49,81.49,81.23,81.37,96100.0,65.2567,65.2567,65.0485,65.1606,96100.0
2013-06-28 14:40:00,81.34,81.42,81.29,81.36,61600.0,65.1365,65.2006,65.0965,65.1526,61600.0
2013-06-28 14:45:00,81.36,81.5,81.36,81.49,31200.0,65.1526,65.2647,65.1526,65.2567,31200.0
2013-06-28 14:50:00,81.48,81.5,81.45,81.49,26900.0,65.2487,65.2647,65.2246,65.2567,26900.0
2013-06-28 14:55:00,81.49,81.5,81.35,81.38,61800.0,65.2567,65.2647,65.1446,65.1686,61800.0
2013-06-28 15:00:00,81.4,81.45,81.34,81.35,40300.0,65.1846,65.2246,65.1365,65.1446,40300.0
2013-06-28 15:05:00,81.35,81.43,81.29,81.37,42300.0,65.1446,65.2086,65.0965,65.1606,42300.0
2013-06-28 15:10:00,81.37,81.5,81.37,81.5,77200.0,65.1606,65.2647,65.1606,65.2647,77200.0
2013-06-28 15:15:00,81.5,81.7,81.5,81.7,74500.0,65.2647,65.4248,65.2647,65.4248,74500.0
2013-06-28 15:20:00,81.7,81.72,81.59,81.64,34400.0,65.4248,65.4409,65.3367,65.3768,34400.0
2013-06-28 15:25:00,81.64,81.72,81.55,81.69,47800.0,65.3768,65.4409,65.3047,65.4168,47800.0
2013-06-28 15:30:00,81.69,81.86,81.65,81.84,60200.0,65.4168,65.553,65.3848,65.5369,60200.0
2013-06-28 15:35:00,81.83,81.87,81.77,81.8,60400.0,65.5289,65.561,65.4809,65.5049,60400.0
2013-06-28 15:40:00,81.8,81.83,81.72,81.78,71900.0,65.5049,65.5289,65.4409,65.4889,71900.0
2013-06-28 15:45:00,81.78,81.79,81.58,81.59,90800.0,65.4889,65.4969,65.3287,65.3367,90800.0
2013-06-28 15:50:00,81.59,81.63,81.49,81.51,112700.0,65.3367,65.3688,65.2567,65.2727,112700.0
2013-06-28 15:55:00,81.5,81.5,81.25,81.25,320200.0,65.2647,65.2647,65.0645,65.0645,320200.0
2013-07-01 09:30:00,81.88,82.16,81.76,82.1,74800.0,65.569,65.7932,65.4729,65.7452,74800.0
2013-07-01 09:35:00,82.1,82.12,81.63,81.72,42800.0,65.7452,65.7612,65.3688,65.4409,42800.0
2013-07-01 09:40:00,81.76,81.79,81.46,81.78,45100.0,65.4729,65.4969,65.2326,65.4889,45100.0
2013-07-01 09:45:00,81.77,81.89,81.3,81.59,32800.0,65.4809,65.577,65.1045,65.3367,32800.0
2013-07-01 09:50:00,81.63,81.75,81.37,81.5,38800.0,65.3688,65.4649,65.1606,65.2647,38800.0
2013-07-01 09:55:00,81.51,81.59,81.34,81.39,36800.0,65.2727,65.3367,65.1365,65.1766,36800.0
2013-07-01 10:00:00,81.37,81.73,81.36,81.69,46400.0,65.1606,65.4489,65.1526,65.4168,46400.0
2013-07-01 10:05:00,81.65,81.83,81.58,81.83,41500.0,65.3848,65.5289,65.3287,65.5289,41500.0
2013-07-01 10:10:00,81.83,81.9,81.71,81.8,56700.0,65.5289,65.585,65.4328,65.5049,56700.0
2013-07-01 10:15:00,81.79,81.89,81.73,81.87,33200.0,65.4969,65.577,65.4489,65.561,33200.0
2013-07-01 10:20:00,81.89,82.05,81.86,81.92,26700.0,65.577,65.7051,65.553,65.601,26700.0
2013-07-01 10:25:00,81.92,81.97,81.75,81.78,30900.0,65.601,65.641,65.4649,65.4889,30900.0
2013-07-01 10:30:00,81.77,81.79,81.5,81.5,41300.0,65.4809,65.4969,65.2647,65.2647,41300.0
2013-07-01 10:35:00,81.49,81.51,81.36,81.39,61200.0,65.2567,65.2727,65.1526,65.1766,61200.0
2013-07-01 10:40:00,81.43,81.46,81.06,81.08,117000.0,65.2086,65.2326,64.9123,64.9283,117000.0
2013-07-01 10:45:00,81.07,81.44,81.03,81.43,65900.0,64.9203,65.2166,64.8883,65.2086,65900.0
2013-07-01 10:50:00,81.45,81.52,81.33,81.35,27100.0,65.2246,65.2807,65.1285,65.1446,27100.0
2013-07-01 10:55:00,81.35,81.56,81.33,81.51,41100.0,65.1446,65.3127,65.1285,65.2727,41100.0
2013-07-01 11:00:00,81.52,81.58,81.34,81.35,92300.0,65.2807,65.3287,65.1365,65.1446,92300.0
2013-07-01 11:05:00,81.35,81.49,81.35,81.46,36900.0,65.1446,65.2567,65.1446,65.2326,36900.0
2013-07-01 11:10:00,81.46,81.57,81.45,81.56,27100.0,65.2326,65.3207,65.2246,65.3127,27100.0
2013-07-01 11:15:00,81.56,81.59,81.52,81.59,31100.0,65.3127,65.3367,65.2807,65.3367,31100.0
2013-07-01 11:20:00,81.59,81.59,81.46,81.58,34300.0,65.3367,65.3367,65.2326,65.3287,34300.0
2013-07-01 11:25:00,81.58,81.67,81.57,81.66,30900.0,65.3287,65.4008,65.3207,65.3928,30900.0
2013-07-01 11:30:00,81.66,81.7,81.56,81.56,22900.0,65.3928,65.4248,65.3127,65.3127,22900.0
2013-07-01 11:35:00,81.57,81.63,81.55,81.6,17900.0,65.3207,65.3688,65.3047,65.3448,17900.0
2013-07-01 11:40:00,81.61,81.75,81.6,81.74,19000.0,65.3528,65.4649,65.3448,65.4569,19000.0
2013-07-01 11:45:00,81.73,82.03,81.73,82.03,30600.0,65.4489,65.6891,65.4489,65.6891,30600.0
2013-07-01 11:50:00,82.03,82.12,81.94,81.94,32400.0,65.6891,65.7612,65.617,65.617,32400.0
2013-07-01 11:55:00,81.94,81.99,81.85,81.92,15700.0,65.617,65.6571,65.545,65.601,15700.0
2013-07-01 12:00:00,81.92,81.95,81.79,81.93,19200.0,65.601,65.625,65.4969,65.609,19200.0
2013-07-01 12:05:00,81.92,81.94,81.86,81.93,15000.0,65.601,65.617,65.553,65.609,15000.0
2013-07-01 12:10:00,81.95,82.0,81.87,81.89,11800.0,65.625,65.6651,65.561,65.577,11800.0
2013-07-01 12:15:00,81.86,81.98,81.8,81.89,17000.0,65.553,65.6491,65.5049,65.577,17000.0
2013-07-01 12:20:00,81.88,81.95,81.88,81.93,10600.0,65.569,65.625,65.569,65.609,10600.0
2013-07-01 12:25:00,81.94,81.94,81.87,81.87,12300.0,65.617,65.617,65.561,65.561,12300.0
2013-07-01 12:30:00,81.89,81.95,81.81,81.93,19200.0,65.577,65.625,65.5129,65.609,19200.0
2013-07-01 12:35:00,81.91,81.98,81.91,81.98,13200.0,65.593,65.6491,65.593,65.6491,13200.0
2013-07-01 12:40:00,81.97,82.0,81.96,82.0,14000.0,65.641,65.6651,65.633,65.6651,14000.0
2013-07-01 12:45:00,82.0,82.0,81.91,81.93,35900.0,65.6651,65.6651,65.593,65.609,35900.0
2013-07-01 12:50:00,81.92,81.92,81.84,81.91,21800.0,65.601,65.601,65.5369,65.593,21800.0
2013-07-01 12:55:00,81.91,81.99,81.86,81.98,26000.0,65.593,65.6571,65.553,65.6491,26000.0
2013-07-01 13:00:00,81.99,82.03,81.97,82.0,23700.0,65.6571,65.6891,65.641,65.6651,23700.0
2013-07-01 13:05:00,82.0,82.0,81.88,81.89,17400.0,65.6651,65.6651,65.569,65.577,17400.0
2013-07-01 13:10:00,81.88,81.88,81.78,81.78,10800.0,65.569,65.569,65.4889,65.4889,10800.0
2013-07-01 13:15:00,81.78,81.86,81.76,81.76,11200.0,65.4889,65.553,65.4729,65.4729,11200.0
2013-07-01 13:20:00,81.78,81.83,81.73,81.83,13000.0,65.4889,65.5289,65.4489,65.5289,13000.0
2013-07-01 13:25:00,81.82,81.86,81.73,81.74,15800.0,65.5209,65.553,65.4489,65.4569,15800.0
2013-07-01 13:30:00,81.75,81.75,81.61,81.62,18400.0,65.4649,65.4649,65.3528,65.3608,18400.0
2013-07-01 13:35:00,81.62,81.71,81.62,81.65,23400.0,65.3608,65.4328,65.3608,65.3848,23400.0
2013-07-01 13:40:00,81.66,81.66,81.53,81.56,41900.0,65.3928,65.3928,65.2887,65.3127,41900.0
2013-07-01 13:45:00,81.57,81.6,81.54,81.55,20500.0,65.3207,65.3448,65.2967,65.3047,20500.0
2013-07-01 13:50:00,81.54,81.54,81.46,81.46,24100.0,65.2967,65.2967,65.2326,65.2326,24100.0
2013-07-01 13:55:00,81.47,81.49,81.45,81.45,22100.0,65.2407,65.2567,65.2246,65.2246,22100.0
2013-07-01 14:00:00,81.47,81.6,81.46,81.6,23400.0,65.2407,65.3448,65.2326,65.3448,23400.0
2013-07-01 14:05:00,81.6,81.61,81.53,81.59,30700.0,65.3448,65.3528,65.2887,65.3367,30700.0
2013-07-01 14:10:00,81.58,81.6,81.51,81.51,22000.0,65.3287,65.3448,65.2727,65.2727,22000.0
2013-07-01 14:15:00,81.51,81.51,81.46,81.49,16600.0,65.2727,65.2727,65.2326,65.2567,16600.0
2013-07-01 14:20:00,81.51,81.52,81.47,81.5,19100.0,65.2727,65.2807,65.2407,65.2647,19100.0
2013-07-01 14:25:00,81.51,81.6,81.51,81.6,28300.0,65.2727,65.3448,65.2727,65.3448,28300.0
2013-07-01 14:30:00,81.6,81.6,81.52,81.58,17100.0,65.3448,65.3448,65.2807,65.3287,17100.0
2013-07-01 14:35:00,81.58,81.6,81.51,81.54,32000.0,65.3287,65.3448,65.2727,65.2967,32000.0
2013-07-01 14:40:00,81.53,81.59,81.5,81.55,23900.0,65.2887,65.3367,65.2647,65.3047,23900.0
2013-07-01 14:45:00,81.59,81.6,81.5,81.53,28100.0,65.3367,65.3448,65.2647,65.2887,28100.0
2013-07-01 14:50:00,81.52,81.6,81.5,81.58,42200.0,65.2807,65.3448,65.2647,65.3287,42200.0
2013-07-01 14:55:00,81.58,81.58,81.49,81.49,34400.0,65.3287,65.3287,65.2567,65.2567,34400.0
2013-07-01 15:00:00,81.49,81.49,81.42,81.44,69500.0,65.2567,65.2567,65.2006,65.2166,69500.0
2013-07-01 15:05:00,81.44,81.46,81.39,81.43,56000.0,65.2166,65.2326,65.1766,65.2086,56000.0
2013-07-01 15:10:00,81.43,81.47,81.41,81.43,61000.0,65.2086,65.2407,65.1926,65.2086,61000.0
2013-07-01 15:15:00,81.42,81.45,81.3,81.31,56600.0,65.2006,65.2246,65.1045,65.1125,56600.0
2013-07-01 15:20:00,81.31,81.41,81.3,81.38,42900.0,65.1125,65.1926,65.1045,65.1686,42900.0
2013-07-01 15:25:00,81.38,81.38,81.28,81.31,53500.0,65.1686,65.1686,65.0885,65.1125,53500.0
2013-07-01 15:30:00,81.3,81.31,81.26,81.29,58900.0,65.1045,65.1125,65.0725,65.0965,58900.0
2013-07-01 15:35:00,81.3,81.31,81.24,81.3,50800.0,65.1045,65.1125,65.0565,65.1045,50800.0
2013-07-01 15:40:00,81.3,81.32,81.25,81.3,63200.0,65.1045,65.1205,65.0645,65.1045,63200.0
2013-07-01 15:45:00,81.3,81.33,81.29,81.31,72200.0,65.1045,65.1285,65.0965,65.1125,72200.0
2013-07-01 15:50:00,81.3,81.34,81.25,81.34,109300.0,65.1045,65.1365,65.0645,65.1365,109300.0
2013-07-01 15:55:00,81.34,81.38,81.31,81.31,116200.0,65.1365,65.1686,65.1125,65.1125,116200.0
2013-07-02 09:30:00,81.35,81.51,81.26,81.32,77800.0,65.1446,65.2727,65.0725,65.1205,77800.0
2013-07-02 09:35:00,81.3,81.78,81.3,81.6,28300.0,65.1045,65.4889,65.1045,65.3448,28300.0
2013-07-02 09:40:00,81.63,81.97,81.63,81.85,25300.0,65.3688,65.641,65.3688,65.545,25300.0
2013-07-02 09:45:00,81.83,81.87,81.67,81.81,26600.0,65.5289,65.561,65.4008,65.5129,26600.0
2013-07-02 09:50:00,81.82,81.9,81.74,81.81,16800.0,65.5209,65.585,65.4569,65.5129,16800.0
2013-07-02 09:55:00,81.82,81.9,81.59,81.6,14600.0,65.5209,65.585,65.3367,65.3448,14600.0
2013-07-02 10:00:00,81.61,81.76,81.57,81.72,21400.0,65.3528,65.4729,65.3207,65.4409,21400.0
2013-07-02 10:05:00,81.75,81.78,81.58,81.58,12300.0,65.4649,65.4889,65.3287,65.3287,12300.0
2013-07-02 10:10:00,81.58,81.6,81.5,81.6,23600.0,65.3287,65.3448,65.2647,65.3448,23600.0
2013-07-02 10:15:00,81.58,81.59,81.5,81.58,13700.0,65.3287,65.3367,65.2647,65.3287,13700.0
2013-07-02 10:20:00,81.59,81.68,81.56,81.58,18300.0,65.3367,65.4088,65.3127,65.3287,18300.0
2013-07-02 10:25:00,81.56,81.64,81.52,81.54,14900.0,65.3127,65.3768,65.2807,65.2967,14900.0
2013-07-02 10:30:00,81.52,81.55,81.43,81.55,16700.0,65.2807,65.3047,65.2086,65.3047,16700.0
2013-07-02 10:35:00,81.55,81.64,81.55,81.61,14100.0,65.3047,65.3768,65.3047,65.3528,14100.0
2013-07-02 10:40:00,81.6,81.68,81.59,81.65,24600.0,65.3448,65.4088,65.3367,65.3848,24600.0
2013-07-02 10:45:00,81.66,81.7,81.45,81.49,26800.0,65.3928,65.4248,65.2246,65.2567,26800.0
2013-07-02 10:50:00,81.48,81.52,81.42,81.46,18800.0,65.2487,65.2807,65.2006,65.2326,18800.0
2013-07-02 10:55:00,81.46,81.48,81.42,81.46,11000.0,65.2326,65.2487,65.2006,65.2326,11000.0
2013-07-02 11:00:00,81.47,81.56,81.45,81.45,14100.0,65.2407,65.3127,65.2246,65.2246,14100.0
2013-07-02 11:05:00,81.43,81.53,81.43,81.44,17000.0,65.2086,65.2887,65.2086,65.2166,17000.0
2013-07-02 11:10:00,81.43,81.6,81.43,81.59,24200.0,65.2086,65.3448,65.2086,65.3367,24200.0
2013-07-02 11:15:00,81.57,81.64,81.51,81.64,30200.0,65.3207,65.3768,65.2727,65.3768,30200.0
2013-07-02 11:20:00,81.63,81.65,81.55,81.58,24400.0,65.3688,65.3848,65.3047,65.3287,24400.0
2013-07-02 11:25:00,81.58,81.66,81.53,81.66,14700.0,65.3287,65.3928,65.2887,65.3928,14700.0
2013-07-02 11:30:00,81.65,81.65,81.54,81.55,15200.0,65.3848,65.3848,65.2967,65.3047,15200.0
2013-07-02 11:35:00,81.56,81.6,81.56,81.57,21500.0,65.3127,65.3448,65.3127,65.3207,21500.0
2013-07-02 11:40:00,81.57,81.6,81.56,81.59,10000.0,65.3207,65.3448,65.3127,65.3367,10000.0
2013-07-02 11:45:00,81.6,81.66,81.52,81.52,19800.0,65.3448,65.3928,65.2807,65.2807,19800.0
2013-07-02 11:50:00,81.53,81.59,81.48,81.54,13200.0,65.2887,65.3367,65.2487,65.2967,13200.0
2013-07-02 11:55:00,81.52,81.52,81.48,81.49,7700.0,65.2807,65.2807,65.2487,65.2567,7700.0
2013-07-02 12:00:00,81.51,81.55,81.48,81.51,13600.0,65.2727,65.3047,65.2487,65.2727,13600.0
2013-07-02 12:05:00,81.51,81.53,81.48,81.48,12300.0,65.2727,65.2887,65.2487,65.2487,12300.0
2013-07-02 12:10:00,81.47,81.5,81.35,81.37,18400.0,65.2407,65.2647,65.1446,65.1606,18400.0
2013-07-02 12:15:00,81.38,81.47,81.37,81.43,12000.0,65.1686,65.2407,65.1606,65.2086,12000.0
2013-07-02 12:20:00,81.45,81.45,81.36,81.37,10000.0,65.2246,65.2246,65.1526,65.1606,10000.0
2013-07-02 12:25:00,81.37,81.44,81.36,81.43,9800.0,65.1606,65.2166,65.1526,65.2086,9800.0
2013-07-02 12:30:00,81.43,81.54,81.38,81.44,21800.0,65.2086,65.2967,65.1686,65.2166,21800.0
2013-07-02 12:35:00,81.44,81.48,81.43,81.43,8000.0,65.2166,65.2487,65.2086,65.2086,8000.0
2013-07-02 12:40:00,81.43,81.43,81.27,81.32,12900.0,65.2086,65.2086,65.0805,65.1205,12900.0
2013-07-02 12:45:00,81.31,81.4,81.25,81.37,14000.0,65.1125,65.1846,65.0645,65.1606,14000.0
2013-07-02 12:50:00,81.37,81.37,81.34,81.36,6800.0,65.1606,65.1606,65.1365,65.1526,6800.0
2013-07-02 12:55:00,81.37,81.44,81.33,81.4,9400.0,65.1606,65.2166,65.1285,65.1846,9400.0
2013-07-02 13:00:00,81.4,81.41,81.3,81.33,20600.0,65.1846,65.1926,65.1045,65.1285,20600.0
2013-07-02 13:05:00,81.34,81.46,81.34,81.4,9100.0,65.1365,65.2326,65.1365,65.1846,9100.0
2013-07-02 13:10:00,81.42,81.48,81.37,81.42,16900.0,65.2006,65.2487,65.1606,65.2006,16900.0
2013-07-02 13:15:00,81.4,81.46,81.37,81.43,10900.0,65.1846,65.2326,65.1606,65.2086,10900.0
2013-07-02 13:20:00,81.42,81.42,81.28,81.32,38100.0,65.2006,65.2006,65.0885,65.1205,38100.0
2013-07-02 13:25:00,81.33,81.33,81.23,81.26,22500.0,65.1285,65.1285,65.0485,65.0725,22500.0
2013-07-02 13:30:00,81.25,81.3,81.18,81.2,49600.0,65.0645,65.1045,65.0084,65.0244,49600.0
2013-07-02 13:35:00,81.2,81.26,81.19,81.2,33800.0,65.0244,65.0725,65.0164,65.0244,33800.0
2013-07-02 13:40:00,81.2,81.23,81.1,81.16,23400.0,65.0244,65.0485,64.9444,64.9924,23400.0
2013-07-02 13:45:00,81.14,81.17,81.12,81.14,12400.0,64.9764,65.0004,64.9604,64.9764,12400.0
2013-07-02 13:50:00,81.13,81.2,81.09,81.09,17600.0,64.9684,65.0244,64.9364,64.9364,17600.0
2013-07-02 13:55:00,81.08,81.1,80.99,81.02,53300.0,64.9283,64.9444,64.8563,64.8803,53300.0
2013-07-02 14:00:00,81.02,81.07,80.96,81.03,38500.0,64.8803,64.9203,64.8322,64.8883,38500.0
2013-07-02 14:05:00,81.04,81.05,80.92,80.92,29600.0,64.8963,64.9043,64.8002,64.8002,29600.0
2013-07-02 14:10:00,80.92,80.95,80.76,80.8,38800.0,64.8002,64.8242,64.6721,64.7041,38800.0
2013-07-02 14:15:00,80.8,80.83,80.71,80.79,29800.0,64.7041,64.7281,64.632,64.6961,29800.0
2013-07-02 14:20:00,80.78,80.79,80.62,80.65,37300.0,64.6881,64.6961,64.56,64.584,37300.0
2013-07-02 14:25:00,80.65,80.65,80.51,80.59,36000.0,64.584,64.584,64.4719,64.536,36000.0
2013-07-02 14:30:00,80.58,80.75,80.57,80.72,18900.0,64.5279,64.6641,64.5199,64.6401,18900.0
2013-07-02 14:35:00,80.72,80.73,80.55,80.56,45000.0,64.6401,64.6481,64.5039,64.5119,45000.0
2013-07-02 14:40:00,80.58,80.66,80.58,80.65,21600.0,64.5279,64.592,64.5279,64.584,21600.0
2013-07-02 14:45:00,80.63,80.74,80.56,80.73,19700.0,64.568,64.6561,64.5119,64.6481,19700.0
2013-07-02 14:50:00,80.74,80.84,80.69,80.79,33000.0,64.6561,64.7362,64.616,64.6961,33000.0
2013-07-02 14:55:00,80.79,80.84,80.76,80.78,20700.0,64.6961,64.7362,64.6721,64.6881,20700.0
2013-07-02 15:00:00,80.79,80.82,80.73,80.78,24900.0,64.6961,64.7201,64.6481,64.6881,24900.0
2013-07-02 15:05:00,80.78,80.85,80.75,80.83,21700.0,64.6881,64.7442,64.6641,64.7281,21700.0
2013-07-02 15:10:00,80.84,80.94,80.84,80.86,18000.0,64.7362,64.8162,64.7362,64.7522,18000.0
2013-07-02 15:15:00,80.86,80.89,80.84,80.89,26300.0,64.7522,64.7762,64.7362,64.7762,26300.0
2013-07-02 15:20:00,80.89,80.91,80.81,80.83,33400.0,64.7762,64.7922,64.7121,64.7281,33400.0
2013-07-02 15:25:00,80.82,80.88,80.76,80.84,29700.0,64.7201,64.7682,64.6721,64.7362,29700.0
2013-07-02 15:30:00,80.84,80.87,80.74,80.76,38800.0,64.7362,64.7602,64.6561,64.6721,38800.0
2013-07-02 15:35:00,80.77,80.84,80.73,80.79,44700.0,64.6801,64.7362,64.6481,64.6961,44700.0
2013-07-02 15:40:00,80.79,80.81,80.68,80.71,50000.0,64.6961,64.7121,64.608,64.632,50000.0
2013-07-02 15:45:00,80.72,80.85,80.69,80.76,61500.0,64.6401,64.7442,64.616,64.6721,61500.0
2013-07-02 15:50:00,80.75,80.87,80.75,80.79,52900.0,64.6641,64.7602,64.6641,64.6961,52900.0
2013-07-02 15:55:00,80.79,80.92,80.78,80.89,118500.0,64.6961,64.8002,64.6881,64.7762,118500.0
2013-07-03 09:30:00,80.69,80.73,80.56,80.7,56900.0,64.616,64.6481,64.5119,64.624,56900.0
2013-07-03 09:35:00,80.75,81.2,80.74,81.19,37500.0,64.6641,65.0244,64.6561,65.0164,37500.0
2013-07-03 09:40:00,81.16,81.33,81.12,81.15,35000.0,64.9924,65.1285,64.9604,64.9844,35000.0
2013-07-03 09:45:00,81.13,81.2,80.98,81.07,28100.0,64.9684,65.0244,64.8483,64.9203,28100.0
2013-07-03 09:50:00,81.08,81.2,81.06,81.16,22000.0,64.9283,65.0244,64.9123,64.9924,22000.0
2013-07-03 09:55:00,81.14,81.29,81.12,81.14,19600.0,64.9764,65.0965,64.9604,64.9764,19600.0
2013-07-03 10:00:00,81.14,81.18,80.95,81.02,24200.0,64.9764,65.0084,64.8242,64.8803,24200.0
2013-07-03 10:05:00,81.01,81.13,80.88,81.12,26300.0,64.8723,64.9684,64.7682,64.9604,26300.0
2013-07-03 10:10:00,81.13,81.15,80.94,81.03,24200.0,64.9684,64.9844,64.8162,64.8883,24200.0
2013-07-03 10:15:00,81.03,81.08,80.93,81.06,28800.0,64.8883,64.9283,64.8082,64.9123,28800.0
2013-07-03 10:20:00,81.07,81.31,81.07,81.28,48700.0,64.9203,65.1125,64.9203,65.0885,48700.0
2013-07-03 10:25:00,81.25,81.4,81.25,81.38,33700.0,65.0645,65.1846,65.0645,65.1686,33700.0
2013-07-03 10:30:00,81.4,81.42,81.19,81.33,28200.0,65.1846,65.2006,65.0164,65.1285,28200.0
2013-07-03 10:35:00,81.35,81.35,81.05,81.1,24200.0,65.1446,65.1446,64.9043,64.9444,24200.0
2013-07-03 10:40:00,81.11,81.18,81.05,81.14,20800.0,64.9524,65.0084,64.9043,64.9764,20800.0
2013-07-03 10:45:00,81.15,81.18,81.02,81.09,16500.0,64.9844,65.0084,64.8803,64.9364,16500.0
2013-07-03 10:50:00,81.1,81.22,81.08,81.22,19300.0,64.9444,65.0405,64.9283,65.0405,19300.0
2013-07-03 10:55:00,81.22,81.26,81.14,81.24,21900.0,65.0405,65.0725,64.9764,65.0565,21900.0
2013-07-03 11:00:00,81.24,81.41,81.22,81.29,15400.0,65.0565,65.1926,65.0405,65.0965,15400.0
2013-07-03 11:05:00,81.29,81.38,81.25,81.38,15500.0,65.0965,65.1686,65.0645,65.1686,15500.0
2013-07-03 11:10:00,81.4,81.5,81.34,81.48,16800.0,65.1846,65.2647,65.1365,65.2487,16800.0
2013-07-03 11:15:00,81.47,81.49,81.31,81.31,20200.0,65.2407,65.2567,65.1125,65.1125,20200.0
2013-07-03 11:20:00,81.33,81.38,81.28,81.29,15200.0,65.1285,65.1686,65.0885,65.0965,15200.0
2013-07-03 11:25:00,81.3,81.38,81.28,81.28,14800.0,65.1045,65.1686,65.0885,65.0885,14800.0
2013-07-03 11:30:00,81.3,81.34,81.27,81.31,17700.0,65.1045,65.1365,65.0805,65.1125,17700.0
2013-07-03 11:35:00,81.31,81.37,81.26,81.37,16300.0,65.1125,65.1606,65.0725,65.1606,16300.0
2013-07-03 11:40:00,81.36,81.36,81.26,81.34,16900.0,65.1526,65.1526,65.0725,65.1365,16900.0
2013-07-03 11:45:00,81.33,81.34,81.21,81.29,20500.0,65.1285,65.1365,65.0324,65.0965,20500.0
2013-07-03 11:50:00,81.29,81.29,81.18,81.18,31100.0,65.0965,65.0965,65.0084,65.0084,31100.0
2013-07-03 11:55:00,81.19,81.3,81.17,81.3,37700.0,65.0164,65.1045,65.0004,65.1045,37700.0
2013-07-03 12:00:00,81.3,81.32,81.27,81.32,20900.0,65.1045,65.1205,65.0805,65.1205,20900.0
2013-07-03 12:05:00,81.33,81.39,81.3,81.31,23700.0,65.1285,65.1766,65.1045,65.1125,23700.0
2013-07-03 12:10:00,81.31,81.34,81.29,81.31,16600.0,65.1125,65.1365,65.0965,65.1125,16600.0
2013-07-03 12:15:00,81.3,81.34,81.29,81.3,23800.0,65.1045,65.1365,65.0965,65.1045,23800.0
2013-07-03 12:20:00,81.31,81.32,81.21,81.22,31000.0,65.1125,65.1205,65.0324,65.0405,31000.0
2013-07-03 12:25:00,81.22,81.28,81.22,81.25,15900.0,65.0405,65.0885,65.0405,65.0645,15900.0
2013-07-03 12:30:00,81.25,81.28,81.23,81.26,23500.0,65.0645,65.0885,65.0485,65.0725,23500.0
2013-07-03 12:35:00,81.26,81.27,81.1,81.11,30000.0,65.0725,65.0805,64.9444,64.9524,30000.0
2013-07-03 12:40:00,81.09,81.16,81.04,81.14,27100.0,64.9364,64.9924,64.8963,64.9764,27100.0
2013-07-03 12:45:00,81.14,81.18,81.05,81.08,49600.0,64.9764,65.0084,64.9043,64.9283,49600.0
2013-07-03 12:50:00,81.07,81.08,80.85,80.89,40200.0,64.9203,64.9283,64.7442,64.7762,40200.0
2013-07-03 12:55:00,80.9,80.95,80.86,80.95,45200.0,64.7842,64.8242,64.7522,64.8242,45200.0
2013-07-05 09:30:00,81.71,81.84,81.54,81.56,55200.0,65.4328,65.5369,65.2967,65.3127,55200.0
2013-07-05 09:35:00,81.6,81.6,81.31,81.35,31000.0,65.3448,65.3448,65.1125,65.1446,31000.0
2013-07-05 09:40:00,81.33,81.33,81.03,81.1,26800.0,65.1285,65.1285,64.8883,64.9444,26800.0
2013-07-05 09:45:00,81.11,81.34,81.11,81.34,22600.0,64.9524,65.1365,64.9524,65.1365,22600.0
2013-07-05 09:50:00,81.36,81.36,81.2,81.2,11700.0,65.1526,65.1526,65.0244,65.0244,11700.0
2013-07-05 09:55:00,81.17,81.22,81.02,81.02,18400.0,65.0004,65.0405,64.8803,64.8803,18400.0
2013-07-05 10:00:00,81.01,81.03,80.7,80.74,40200.0,64.8723,64.8883,64.624,64.6561,40200.0
2013-07-05 10:05:00,80.73,80.93,80.7,80.91,21700.0,64.6481,64.8082,64.624,64.7922,21700.0
2013-07-05 10:10:00,80.87,80.95,80.79,80.88,19400.0,64.7602,64.8242,64.6961,64.7682,19400.0
2013-07-05 10:15:00,80.9,80.9,80.74,80.77,20100.0,64.7842,64.7842,64.6561,64.6801,20100.0
2013-07-05 10:20:00,80.76,80.76,80.6,80.65,19300.0,64.6721,64.6721,64.544,64.584,19300.0
2013-07-05 10:25:00,80.66,80.83,80.57,80.8,16200.0,64.592,64.7281,64.5199,64.7041,16200.0
2013-07-05 10:30:00,80.84,80.94,80.76,80.91,7700.0,64.7362,64.8162,64.6721,64.7922,7700.0
2013-07-05 10:35:00,80.92,80.92,80.76,80.82,11500.0,64.8002,64.8002,64.6721,64.7201,11500.0
2013-07-05 10:40:00,80.81,80.93,80.76,80.84,24300.0,64.7121,64.8082,64.6721,64.7362,24300.0
2013-07-05 10:45:00,80.83,80.95,80.8,80.83,23100.0,64.7281,64.8242,64.7041,64.7281,23100.0
2013-07-05 10:50:00,80.83,80.88,80.77,80.81,7200.0,64.7281,64.7682,64.6801,64.7121,7200.0
2013-07-05 10:55:00,80.82,80.96,80.79,80.94,15600.0,64.7201,64.8322,64.6961,64.8162,15600.0
2013-07-05 11:00:00,80.96,81.03,80.91,80.97,16800.0,64.8322,64.8883,64.7922,64.8403,16800.0
2013-07-05 11:05:00,80.98,81.03,80.9,80.94,15700.0,64.8483,64.8883,64.7842,64.8162,15700.0
2013-07-05 11:10:00,80.95,81.01,80.92,80.96,9800.0,64.8242,64.8723,64.8002,64.8322,9800.0
2013-07-05 11:15:00,80.98,80.98,80.9,80.92,10500.0,64.8483,64.8483,64.7842,64.8002,10500.0
2013-07-05 11:20:00,80.92,80.97,80.85,80.86,8100.0,64.8002,64.8403,64.7442,64.7522,8100.0
2013-07-05 11:25:00,80.88,80.89,80.8,80.82,8700.0,64.7682,64.7762,64.7041,64.7201,8700.0
2013-07-05 11:30:00,80.8,80.9,80.8,80.9,11500.0,64.7041,64.7842,64.7041,64.7842,11500.0
2013-07-05 11:35:00,80.9,80.94,80.89,80.92,9900.0,64.7842,64.8162,64.7762,64.8002,9900.0
2013-07-05 11:40:00,80.9,80.92,80.75,80.75,12800.0,64.7842,64.8002,64.6641,64.6641,12800.0
2013-07-05 11:45:00,80.78,80.88,80.76,80.86,7500.0,64.6881,64.7682,64.6721,64.7522,7500.0
2013-07-05 11:50:00,80.86,80.89,80.8,80.81,8200.0,64.7522,64.7762,64.7041,64.7121,8200.0
2013-07-05 11:55:00,80.83,81.0,80.82,80.99,10200.0,64.7281,64.8643,64.7201,64.8563,10200.0
2013-07-05 12:00:00,81.0,81.08,81.0,81.06,9800.0,64.8643,64.9283,64.8643,64.9123,9800.0
2013-07-05 12:05:00,81.07,81.08,81.03,81.03,8800.0,64.9203,64.9283,64.8883,64.8883,8800.0
2013-07-05 12:10:00,81.03,81.05,81.01,81.01,12100.0,64.8883,64.9043,64.8723,64.8723,12100.0
2013-07-05 12:15:00,81.01,81.14,80.99,81.13,10100.0,64.8723,64.9764,64.8563,64.9684,10100.0
2013-07-05 12:20:00,81.11,81.12,81.04,81.07,7200.0,64.9524,64.9604,64.8963,64.9203,7200.0
2013-07-05 12:25:00,81.08,81.18,81.08,81.16,15000.0,64.9283,65.0084,64.9283,64.9924,15000.0
2013-07-05 12:30:00,81.16,81.19,81.15,81.18,12800.0,64.9924,65.0164,64.9844,65.0084,12800.0
2013-07-05 12:35:00,81.18,81.18,81.13,81.15,11500.0,65.0084,65.0084,64.9684,64.9844,11500.0
2013-07-05 12:40:00,81.15,81.18,81.13,81.17,5300.0,64.9844,65.0084,64.9684,65.0004,5300.0
2013-07-05 12:45:00,81.16,81.2,81.14,81.16,8100.0,64.9924,65.0244,64.9764,64.9924,8100.0
2013-07-05 12:50:00,81.16,81.16,81.05,81.06,35300.0,64.9924,64.9924,64.9043,64.9123,35300.0
2013-07-05 12:55:00,81.06,81.1,81.05,81.05,12000.0,64.9123,64.9444,64.9043,64.9043,12000.0
2013-07-05 13:00:00,81.06,81.08,81.02,81.02,11400.0,64.9123,64.9283,64.8803,64.8803,11400.0
2013-07-05 13:05:00,81.02,81.12,81.02,81.1,9300.0,64.8803,64.9604,64.8803,64.9444,9300.0
2013-07-05 13:10:00,81.1,81.2,81.06,81.18,7800.0,64.9444,65.0244,64.9123,65.0084,7800.0
2013-07-05 13:15:00,81.18,81.18,81.11,81.16,8100.0,65.0084,65.0084,64.9524,64.9924,8100.0
2013-07-05 13:20:00,81.14,81.18,81.13,81.18,5200.0,64.9764,65.0084,64.9684,65.0084,5200.0
2013-07-05 13:25:00,81.16,81.17,81.08,81.11,5200.0,64.9924,65.0004,64.9283,64.9524,5200.0
2013-07-05 13:30:00,81.08,81.09,81.01,81.01,14000.0,64.9283,64.9364,64.8723,64.8723,14000.0
2013-07-05 13:35:00,81.0,81.03,80.95,80.96,17800.0,64.8643,64.8883,64.8242,64.8322,17800.0
2013-07-05 13:40:00,80.97,81.06,80.96,81.03,9600.0,64.8403,64.9123,64.8322,64.8883,9600.0
2013-07-05 13:45:00,81.03,81.07,81.03,81.07,3500.0,64.8883,64.9203,64.8883,64.9203,3500.0
2013-07-05 13:50:00,81.07,81.1,81.05,81.1,7600.0,64.9203,64.9444,64.9043,64.9444,7600.0
2013-07-05 13:55:00,81.08,81.08,81.02,81.02,6200.0,64.9283,64.9283,64.8803,64.8803,6200.0
2013-07-05 14:00:00,81.02,81.1,81.02,81.1,9500.0,64.8803,64.9444,64.8803,64.9444,9500.0
2013-07-05 14:05:00,81.1,81.16,81.08,81.16,10000.0,64.9444,64.9924,64.9283,64.9924,10000.0
2013-07-05 14:10:00,81.16,81.24,81.15,81.23,12400.0,64.9924,65.0565,64.9844,65.0485,12400.0
2013-07-05 14:15:00,81.23,81.26,81.17,81.24,14100.0,65.0485,65.0725,65.0004,65.0565,14100.0
2013-07-05 14:20:00,81.26,81.31,81.25,81.29,9000.0,65.0725,65.1125,65.0645,65.0965,9000.0
2013-07-05 14:25:00,81.29,81.33,81.27,81.33,7300.0,65.0965,65.1285,65.0805,65.1285,7300.0
2013-07-05 14:30:00,81.34,81.43,81.33,81.4,11200.0,65.1365,65.2086,65.1285,65.1846,11200.0
2013-07-05 14:35:00,81.42,81.43,81.38,81.42,8200.0,65.2006,65.2086,65.1686,65.2006,8200.0
2013-07-05 14:40:00,81.42,81.45,81.38,81.43,13300.0,65.2006,65.2246,65.1686,65.2086,13300.0
2013-07-05 14:45:00,81.43,81.48,81.36,81.44,14200.0,65.2086,65.2487,65.1526,65.2166,14200.0
2013-07-05 14:50:00,81.43,81.48,81.4,81.46,18100.0,65.2086,65.2487,65.1846,65.2326,18100.0
2013-07-05 14:55:00,81.43,81.43,81.32,81.37,10900.0,65.2086,65.2086,65.1205,65.1606,10900.0
2013-07-05 15:00:00,81.36,81.39,81.32,81.33,9100.0,65.1526,65.1766,65.1205,65.1285,9100.0
2013-07-05 15:05:00,81.32,81.33,81.28,81.29,10200.0,65.1205,65.1285,65.0885,65.0965,10200.0
2013-07-05 15:10:00,81.29,81.31,81.2,81.26,16000.0,65.0965,65.1125,65.0244,65.0725,16000.0
2013-07-05 15:15:00,81.25,81.29,81.2,81.2,10000.0,65.0645,65.0965,65.0244,65.0244,10000.0
2013-07-05 15:20:00,81.21,81.24,81.12,81.12,11200.0,65.0324,65.0565,64.9604,64.9604,11200.0
2013-07-05 15:25:00,81.13,81.15,81.05,81.11,14900.0,64.9684,64.9844,64.9043,64.9524,14900.0
2013-07-05 15:30:00,81.12,81.19,81.1,81.19,18300.0,64.9604,65.0164,64.9444,65.0164,18300.0
2013-07-05 15:35:00,81.2,81.25,81.15,81.24,25600.0,65.0244,65.0645,64.9844,65.0565,25600.0
2013-07-05 15:40:00,81.25,81.36,81.24,81.34,16800.0,65.0645,65.1526,65.0565,65.1365,16800.0
2013-07-05 15:45:00,81.34,81.34,81.23,81.29,39400.0,65.1365,65.1365,65.0485,65.0965,39400.0
2013-07-05 15:50:00,81.29,81.4,81.29,81.34,45400.0,65.0965,65.1846,65.0965,65.1365,45400.0
2013-07-05 15:55:00,81.34,81.45,81.33,81.44,87600.0,65.1365,65.2246,65.1285,65.2166,87600.0
2013-07-08 09:30:00,81.59,81.82,81.45,81.72,124600.0,65.3367,65.5209,65.2246,65.4409,124600.0
2013-07-08 09:35:00,81.77,82.01,81.68,81.85,91500.0,65.4809,65.6731,65.4088,65.545,91500.0
2013-07-08 09:40:00,81.79,81.81,81.47,81.74,48300.0,65.4969,65.5129,65.2407,65.4569,48300.0
2013-07-08 09:45:00,81.76,81.9,81.73,81.79,48000.0,65.4729,65.585,65.4489,65.4969,48000.0
2013-07-08 09:50:00,81.8,81.81,81.52,81.57,40900.0,65.5049,65.5129,65.2807,65.3207,40900.0
2013-07-08 09:55:00,81.57,81.79,81.55,81.67,39500.0,65.3207,65.4969,65.3047,65.4008,39500.0
2013-07-08 10:00:00,81.7,81.84,81.7,81.72,25600.0,65.4248,65.5369,65.4248,65.4409,25600.0
2013-07-08 10:05:00,81.73,81.83,81.73,81.73,20900.0,65.4489,65.5289,65.4489,65.4489,20900.0
2013-07-08 10:10:00,81.73,81.81,81.66,81.68,18600.0,65.4489,65.5129,65.3928,65.4088,18600.0
2013-07-08 10:15:00,81.7,81.79,81.62,81.79,33400.0,65.4248,65.4969,65.3608,65.4969,33400.0
2013-07-08 10:20:00,81.78,81.84,81.68,81.81,33600.0,65.4889,65.5369,65.4088,65.5129,33600.0
2013-07-08 10:25:00,81.82,81.83,81.68,81.69,18900.0,65.5209,65.5289,65.4088,65.4168,18900.0
2013-07-08 10:30:00,81.7,81.72,81.64,81.64,13000.0,65.4248,65.4409,65.3768,65.3768,13000.0
2013-07-08 10:35:00,81.66,81.8,81.66,81.75,21400.0,65.3928,65.5049,65.3928,65.4649,21400.0
2013-07-08 10:40:00,81.75,81.87,81.75,81.82,20600.0,65.4649,65.561,65.4649,65.5209,20600.0
2013-07-08 10:45:00,81.82,81.82,81.74,81.8,18900.0,65.5209,65.5209,65.4569,65.5049,18900.0
2013-07-08 10:50:00,81.79,81.8,81.71,81.77,14600.0,65.4969,65.5049,65.4328,65.4809,14600.0
2013-07-08 10:55:00,81.77,81.84,81.73,81.83,17900.0,65.4809,65.5369,65.4489,65.5289,17900.0
2013-07-08 11:00:00,81.82,81.97,81.81,81.96,16100.0,65.5209,65.641,65.5129,65.633,16100.0
2013-07-08 11:05:00,81.98,82.0,81.9,81.92,22100.0,65.6491,65.6651,65.585,65.601,22100.0
2013-07-08 11:10:00,81.92,81.96,81.89,81.94,15600.0,65.601,65.633,65.577,65.617,15600.0
2013-07-08 11:15:00,81.93,81.99,81.91,81.98,12000.0,65.609,65.6571,65.593,65.6491,12000.0
2013-07-08 11:20:00,81.98,82.03,81.94,81.98,27300.0,65.6491,65.6891,65.617,65.6491,27300.0
2013-07-08 11:25:00,81.98,82.02,81.96,81.99,19800.0,65.6491,65.6811,65.633,65.6571,19800.0
2013-07-08 11:30:00,81.99,82.0,81.92,81.96,18300.0,65.6571,65.6651,65.601,65.633,18300.0
2013-07-08 11:35:00,81.95,82.0,81.94,81.97,10000.0,65.625,65.6651,65.617,65.641,10000.0
2013-07-08 11:40:00,81.97,81.99,81.92,81.92,17500.0,65.641,65.6571,65.601,65.601,17500.0
2013-07-08 11:45:00,81.95,81.95,81.89,81.92,13400.0,65.625,65.625,65.577,65.601,13400.0
2013-07-08 11:50:00,81.92,81.92,81.83,81.87,9900.0,65.601,65.601,65.5289,65.561,9900.0
2013-07-08 11:55:00,81.89,81.91,81.83,81.84,31300.0,65.577,65.593,65.5289,65.5369,31300.0
2013-07-08 12:00:00,81.84,81.84,81.75,81.78,10900.0,65.5369,65.5369,65.4649,65.4889,10900.0
2013-07-08 12:05:00,81.78,81.8,81.69,81.73,15700.0,65.4889,65.5049,65.4168,65.4489,15700.0
2013-07-08 12:10:00,81.75,81.81,81.73,81.73,18200.0,65.4649,65.5129,65.4489,65.4489,18200.0
2013-07-08 12:15:00,81.74,81.77,81.66,81.67,22100.0,65.4569,65.4809,65.3928,65.4008,22100.0
2013-07-08 12:20:00,81.68,81.68,81.47,81.47,55900.0,65.4088,65.4088,65.2407,65.2407,55900.0
2013-07-08 12:25:00,81.47,81.51,81.47,81.5,26400.0,65.2407,65.2727,65.2407,65.2647,26400.0
2013-07-08 12:30:00,81.5,81.61,81.49,81.52,49600.0,65.2647,65.3528,65.2567,65.2807,49600.0
2013-07-08 12:35:00,81.52,81.56,81.48,81.53,23400.0,65.2807,65.3127,65.2487,65.2887,23400.0
2013-07-08 12:40:00,81.55,81.58,81.48,81.51,11300.0,65.3047,65.3287,65.2487,65.2727,11300.0
2013-07-08 12:45:00,81.52,81.55,81.48,81.49,15100.0,65.2807,65.3047,65.2487,65.2567,15100.0
2013-07-08 12:50:00,81.5,81.56,81.49,81.56,14500.0,65.2647,65.3127,65.2567,65.3127,14500.0
2013-07-08 12:55:00,81.54,81.54,81.48,81.5,15400.0,65.2967,65.2967,65.2487,65.2647,15400.0
2013-07-08 13:00:00,81.5,81.52,81.42,81.43,33900.0,65.2647,65.2807,65.2006,65.2086,33900.0
2013-07-08 13:05:00,81.42,81.5,81.41,81.48,15100.0,65.2006,65.2647,65.1926,65.2487,15100.0
2013-07-08 13:10:00,81.49,81.5,81.45,81.46,7000.0,65.2567,65.2647,65.2246,65.2326,7000.0
2013-07-08 13:15:00,81.45,81.46,81.34,81.39,25900.0,65.2246,65.2326,65.1365,65.1766,25900.0
2013-07-08 13:20:00,81.39,81.4,81.34,81.38,10900.0,65.1766,65.1846,65.1365,65.1686,10900.0
2013-07-08 13:25:00,81.4,81.4,81.33,81.34,7600.0,65.1846,65.1846,65.1285,65.1365,7600.0
2013-07-08 13:30:00,81.35,81.4,81.35,81.4,9700.0,65.1446,65.1846,65.1446,65.1846,9700.0
2013-07-08 13:35:00,81.38,81.4,81.34,81.38,14700.0,65.1686,65.1846,65.1365,65.1686,14700.0
2013-07-08 13:40:00,81.37,81.44,81.3,81.44,27000.0,65.1606,65.2166,65.1045,65.2166,27000.0
2013-07-08 13:45:00,81.44,81.55,81.41,81.55,15100.0,65.2166,65.3047,65.1926,65.3047,15100.0
2013-07-08 13:50:00,81.57,81.61,81.55,81.61,14500.0,65.3207,65.3528,65.3047,65.3528,14500.0
2013-07-08 13:55:00,81.61,81.68,81.59,81.59,10900.0,65.3528,65.4088,65.3367,65.3367,10900.0
2013-07-08 14:00:00,81.6,81.65,81.54,81.54,15200.0,65.3448,65.3848,65.2967,65.2967,15200.0
2013-07-08 14:05:00,81.54,81.57,81.51,81.53,19000.0,65.2967,65.3207,65.2727,65.2887,19000.0
2013-07-08 14:10:00,81.54,81.56,81.43,81.45,30500.0,65.2967,65.3127,65.2086,65.2246,30500.0
2013-07-08 14:15:00,81.47,81.48,81.44,81.44,9900.0,65.2407,65.2487,65.2166,65.2166,9900.0
2013-07-08 14:20:00,81.45,81.48,81.37,81.41,11700.0,65.2246,65.2487,65.1606,65.1926,11700.0
2013-07-08 14:25:00,81.44,81.44,81.39,81.42,8100.0,65.2166,65.2166,65.1766,65.2006,8100.0
2013-07-08 14:30:00,81.42,81.46,81.4,81.44,8900.0,65.2006,65.2326,65.1846,65.2166,8900.0
2013-07-08 14:35:00,81.43,81.47,81.4,81.42,17900.0,65.2086,65.2407,65.1846,65.2006,17900.0
2013-07-08 14:40:00,81.42,81.46,81.4,81.43,11400.0,65.2006,65.2326,65.1846,65.2086,11400.0
2013-07-08 14:45:00,81.42,81.42,81.37,81.38,27800.0,65.2006,65.2006,65.1606,65.1686,27800.0
2013-07-08 14:50:00,81.39,81.4,81.35,81.38,35600.0,65.1766,65.1846,65.1446,65.1686,35600.0
2013-07-08 14:55:00,81.38,81.4,81.36,81.36,12100.0,65.1686,65.1846,65.1526,65.1526,12100.0
2013-07-08 15:00:00,81.37,81.41,81.36,81.36,16800.0,65.1606,65.1926,65.1526,65.1526,16800.0
2013-07-08 15:05:00,81.36,81.38,81.31,81.32,26500.0,65.1526,65.1686,65.1125,65.1205,26500.0
2013-07-08 15:10:00,81.32,81.38,81.3,81.33,27100.0,65.1205,65.1686,65.1045,65.1285,27100.0
2013-07-08 15:15:00,81.34,81.4,81.34,81.37,21100.0,65.1365,65.1846,65.1365,65.1606,21100.0
2013-07-08 15:20:00,81.36,81.38,81.3,81.33,17100.0,65.1526,65.1686,65.1045,65.1285,17100.0
2013-07-08 15:25:00,81.34,81.39,81.32,81.34,15900.0,65.1365,65.1766,65.1205,65.1365,15900.0
2013-07-08 15:30:00,81.34,81.4,81.26,81.4,24700.0,65.1365,65.1846,65.0725,65.1846,24700.0
2013-07-08 15:35:00,81.4,81.4,81.33,81.37,27500.0,65.1846,65.1846,65.1285,65.1606,27500.0
2013-07-08 15:40:00,81.39,81.4,81.34,81.36,29900.0,65.1766,65.1846,65.1365,65.1526,29900.0
2013-07-08 15:45:00,81.36,81.39,81.33,81.38,40400.0,65.1526,65.1766,65.1285,65.1686,40400.0
2013-07-08 15:50:00,81.38,81.38,81.25,81.28,59300.0,65.1686,65.1686,65.0645,65.0885,59300.0
2013-07-08 15:55:00,81.3,81.38,81.28,81.36,74500.0,65.1045,65.1686,65.0885,65.1526,74500.0
2013-07-09 09:30:00,81.94,82.1,81.86,81.95,158300.0,65.617,65.7452,65.553,65.625,158300.0
2013-07-09 09:35:00,81.92,81.95,81.42,81.5,127700.0,65.601,65.625,65.2006,65.2647,127700.0
2013-07-09 09:40:00,81.5,81.71,81.41,81.71,93800.0,65.2647,65.4328,65.1926,65.4328,93800.0
2013-07-09 09:45:00,81.73,81.9,81.69,81.9,49800.0,65.4489,65.585,65.4168,65.585,49800.0
2013-07-09 09:50:00,81.9,82.05,81.88,82.05,46000.0,65.585,65.7051,65.569,65.7051,46000.0
2013-07-09 09:55:00,82.05,82.07,81.94,82.02,59000.0,65.7051,65.7211,65.617,65.6811,59000.0
2013-07-09 10:00:00,82.01,82.11,82.01,82.1,53900.0,65.6731,65.7532,65.6731,65.7452,53900.0
2013-07-09 10:05:00,82.09,82.09,81.85,81.91,32400.0,65.7371,65.7371,65.545,65.593,32400.0
2013-07-09 10:10:00,81.93,82.13,81.93,82.12,76100.0,65.609,65.7692,65.609,65.7612,76100.0
2013-07-09 10:15:00,82.11,82.2,82.0,82.2,44500.0,65.7532,65.8252,65.6651,65.8252,44500.0
2013-07-09 10:20:00,82.2,82.29,82.13,82.13,54000.0,65.8252,65.8973,65.7692,65.7692,54000.0
2013-07-09 10:25:00,82.13,82.14,81.97,82.01,35000.0,65.7692,65.7772,65.641,65.6731,35000.0
2013-07-09 10:30:00,82.02,82.02,82.0,82.01,55000.0,65.6811,65.6811,65.6651,65.6731,55000.0
2013-07-09 10:35:00,82.01,82.02,81.96,81.96,63000.0,65.6731,65.6811,65.633,65.633,63000.0
2013-07-09 10:40:00,81.95,82.01,81.91,82.01,35800.0,65.625,65.6731,65.593,65.6731,35800.0
2013-07-09 10:45:00,82.01,82.11,82.0,82.07,62800.0,65.6731,65.7532,65.6651,65.7211,62800.0
2013-07-09 10:50:00,82.07,82.2,82.07,82.16,34700.0,65.7211,65.8252,65.7211,65.7932,34700.0
2013-07-09 10:55:00,82.16,82.36,82.15,82.34,43500.0,65.7932,65.9534,65.7852,65.9373,43500.0
2013-07-09 11:00:00,82.36,82.44,82.33,82.4,35600.0,65.9534,66.0174,65.9293,65.9854,35600.0
2013-07-09 11:05:00,82.4,82.61,82.38,82.61,77000.0,65.9854,66.1536,65.9694,66.1536,77000.0
2013-07-09 11:10:00,82.61,82.7,82.6,82.63,45100.0,66.1536,66.2256,66.1455,66.1696,45100.0
2013-07-09 11:15:00,82.64,82.67,82.57,82.57,36100.0,66.1776,66.2016,66.1215,66.1215,36100.0
2013-07-09 11:20:00,82.55,82.72,82.51,82.72,41100.0,66.1055,66.2416,66.0735,66.2416,41100.0
2013-07-09 11:25:00,82.73,82.85,82.67,82.84,38300.0,66.2497,66.3457,66.2016,66.3377,38300.0
2013-07-09 11:30:00,82.83,82.95,82.8,82.88,36800.0,66.3297,66.4258,66.3057,66.3698,36800.0
2013-07-09 11:35:00,82.89,82.91,82.79,82.81,21800.0,66.3778,66.3938,66.2977,66.3137,21800.0
2013-07-09 11:40:00,82.82,82.92,82.8,82.83,27700.0,66.3217,66.4018,66.3057,66.3297,27700.0
2013-07-09 11:45:00,82.81,82.97,82.76,82.95,32100.0,66.3137,66.4418,66.2737,66.4258,32100.0
2013-07-09 11:50:00,82.93,83.1,82.91,83.05,59900.0,66.4098,66.5459,66.3938,66.5059,59900.0
2013-07-09 11:55:00,83.05,83.23,83.01,83.2,58000.0,66.5059,66.65,66.4739,66.626,58000.0
2013-07-09 12:00:00,83.2,83.3,83.18,83.21,41600.0,66.626,66.7061,66.61,66.634,41600.0
2013-07-09 12:05:00,83.22,83.28,83.16,83.25,35400.0,66.642,66.6901,66.594,66.6661,35400.0
2013-07-09 12:10:00,83.26,83.33,83.26,83.33,16700.0,66.6741,66.7301,66.6741,66.7301,16700.0
2013-07-09 12:15:00,83.33,83.35,83.25,83.29,11100.0,66.7301,66.7461,66.6661,66.6981,11100.0
2013-07-09 12:20:00,83.3,83.35,83.27,83.35,20700.0,66.7061,66.7461,66.6821,66.7461,20700.0
2013-07-09 12:25:00,83.35,83.36,83.28,83.34,33700.0,66.7461,66.7542,66.6901,66.7381,33700.0
2013-07-09 12:30:00,83.33,83.36,83.27,83.36,44500.0,66.7301,66.7542,66.6821,66.7542,44500.0
2013-07-09 12:35:00,83.36,83.49,83.3,83.41,70300.0,66.7542,66.8583,66.7061,66.7942,70300.0
2013-07-09 12:40:00,83.41,83.6,83.41,83.52,34100.0,66.7942,66.9463,66.7942,66.8823,34100.0
2013-07-09 12:45:00,83.52,83.53,83.42,83.49,21600.0,66.8823,66.8903,66.8022,66.8583,21600.0
2013-07-09 12:50:00,83.5,83.53,83.48,83.5,18400.0,66.8663,66.8903,66.8502,66.8663,18400.0
2013-07-09 12:55:00,83.5,83.69,83.48,83.65,36200.0,66.8663,67.0184,66.8502,66.9864,36200.0
2013-07-09 13:00:00,83.67,83.71,83.65,83.68,20700.0,67.0024,67.0344,66.9864,67.0104,20700.0
2013-07-09 13:05:00,83.67,83.88,83.66,83.88,49300.0,67.0024,67.1706,66.9944,67.1706,49300.0
2013-07-09 13:10:00,83.89,83.9,83.83,83.88,96500.0,67.1786,67.1866,67.1305,67.1706,96500.0
2013-07-09 13:15:00,83.88,84.09,83.86,84.02,75500.0,67.1706,67.3387,67.1545,67.2827,75500.0
2013-07-09 13:20:00,84.02,84.22,84.02,84.18,62900.0,67.2827,67.4428,67.2827,67.4108,62900.0
2013-07-09 13:25:00,84.18,84.28,84.11,84.21,195600.0,67.4108,67.4909,67.3547,67.4348,195600.0
2013-07-09 13:30:00,84.2,84.22,84.02,84.04,65200.0,67.4268,67.4428,67.2827,67.2987,65200.0
2013-07-09 13:35:00,84.04,84.06,83.94,84.01,65800.0,67.2987,67.3147,67.2186,67.2747,65800.0
2013-07-09 13:40:00,84.0,84.12,83.99,83.99,44100.0,67.2667,67.3628,67.2587,67.2587,44100.0
2013-07-09 13:45:00,84.0,84.03,83.93,84.0,52800.0,67.2667,67.2907,67.2106,67.2667,52800.0
2013-07-09 13:50:00,84.03,84.07,83.91,83.98,50800.0,67.2907,67.3227,67.1946,67.2506,50800.0
2013-07-09 13:55:00,83.99,84.15,83.98,84.07,38700.0,67.2587,67.3868,67.2506,67.3227,38700.0
2013-07-09 14:00:00,84.1,84.2,83.98,83.99,35100.0,67.3467,67.4268,67.2506,67.2587,35100.0
2013-07-09 14:05:00,84.0,84.04,83.96,83.99,39000.0,67.2667,67.2987,67.2346,67.2587,39000.0
2013-07-09 14:10:00,84.0,84.09,84.0,84.04,32800.0,67.2667,67.3387,67.2667,67.2987,32800.0
2013-07-09 14:15:00,84.03,84.08,84.0,84.05,68600.0,67.2907,67.3307,67.2667,67.3067,68600.0
2013-07-09 14:20:00,84.05,84.09,84.04,84.05,52700.0,67.3067,67.3387,67.2987,67.3067,52700.0
2013-07-09 14:25:00,84.06,84.1,84.05,84.1,46200.0,67.3147,67.3467,67.3067,67.3467,46200.0
2013-07-09 14:30:00,84.09,84.1,84.06,84.07,28700.0,67.3387,67.3467,67.3147,67.3227,28700.0
2013-07-09 14:35:00,84.06,84.06,84.0,84.02,45400.0,67.3147,67.3147,67.2667,67.2827,45400.0
2013-07-09 14:40:00,84.03,84.11,84.0,84.06,39900.0,67.2907,67.3547,67.2667,67.3147,39900.0
2013-07-09 14:45:00,84.06,84.09,84.01,84.06,33500.0,67.3147,67.3387,67.2747,67.3147,33500.0
2013-07-09 14:50:00,84.06,84.08,84.02,84.08,44400.0,67.3147,67.3307,67.2827,67.3307,44400.0
2013-07-09 14:55:00,84.09,84.09,84.0,84.03,25600.0,67.3387,67.3387,67.2667,67.2907,25600.0
2013-07-09 15:00:00,84.01,84.15,84.0,84.0,27800.0,67.2747,67.3868,67.2667,67.2667,27800.0
2013-07-09 15:05:00,84.0,84.1,83.99,84.09,69200.0,67.2667,67.3467,67.2587,67.3387,69200.0
2013-07-09 15:10:00,84.11,84.18,84.11,84.15,44500.0,67.3547,67.4108,67.3547,67.3868,44500.0
2013-07-09 15:15:00,84.16,84.23,84.14,84.2,86200.0,67.3948,67.4508,67.3788,67.4268,86200.0
2013-07-09 15:20:00,84.21,84.33,84.2,84.31,63100.0,67.4348,67.5309,67.4268,67.5149,63100.0
2013-07-09 15:25:00,84.32,84.36,84.27,84.33,51000.0,67.5229,67.5549,67.4829,67.5309,51000.0
2013-07-09 15:30:00,84.32,84.35,84.23,84.32,99200.0,67.5229,67.5469,67.4508,67.5229,99200.0
2013-07-09 15:35:00,84.34,84.34,84.16,84.16,72800.0,67.5389,67.5389,67.3948,67.3948,72800.0
2013-07-09 15:40:00,84.16,84.17,84.02,84.02,70400.0,67.3948,67.4028,67.2827,67.2827,70400.0
2013-07-09 15:45:00,84.02,84.06,83.92,83.99,150300.0,67.2827,67.3147,67.2026,67.2587,150300.0
2013-07-09 15:50:00,83.99,84.0,83.83,83.87,112500.0,67.2587,67.2667,67.1305,67.1626,112500.0
2013-07-09 15:55:00,83.87,83.97,83.82,83.92,207200.0,67.1626,67.2426,67.1225,67.2026,207200.0
2013-07-10 09:30:00,83.95,84.0,83.64,83.85,83800.0,67.2266,67.2667,66.9784,67.1465,83800.0
2013-07-10 09:35:00,83.83,83.88,83.68,83.68,32500.0,67.1305,67.1706,67.0104,67.0104,32500.0
2013-07-10 09:40:00,83.68,83.75,83.55,83.75,20400.0,67.0104,67.0665,66.9063,67.0665,20400.0
2013-07-10 09:45:00,83.74,83.97,83.69,83.9,77300.0,67.0585,67.2426,67.0184,67.1866,77300.0
2013-07-10 09:50:00,83.87,83.97,83.81,83.81,35500.0,67.1626,67.2426,67.1145,67.1145,35500.0
2013-07-10 09:55:00,83.82,83.86,83.57,83.61,46700.0,67.1225,67.1545,66.9223,66.9544,46700.0
2013-07-10 10:00:00,83.6,83.62,83.43,83.45,38000.0,66.9463,66.9624,66.8102,66.8262,38000.0
2013-07-10 10:05:00,83.45,83.51,83.18,83.18,86000.0,66.8262,66.8743,66.61,66.61,86000.0
2013-07-10 10:10:00,83.2,83.3,83.14,83.26,56100.0,66.626,66.7061,66.578,66.6741,56100.0
2013-07-10 10:15:00,83.27,83.29,83.13,83.16,58000.0,66.6821,66.6981,66.57,66.594,58000.0
2013-07-10 10:20:00,83.15,83.2,83.05,83.18,47200.0,66.586,66.626,66.5059,66.61,47200.0
2013-07-10 10:25:00,83.19,83.21,83.06,83.17,48400.0,66.618,66.634,66.5139,66.602,48400.0
2013-07-10 10:30:00,83.17,83.23,82.95,82.97,49900.0,66.602,66.65,66.4258,66.4418,49900.0
2013-07-10 10:35:00,82.98,83.23,82.92,83.23,35600.0,66.4499,66.65,66.4018,66.65,35600.0
2013-07-10 10:40:00,83.21,83.22,83.15,83.19,24300.0,66.634,66.642,66.586,66.618,24300.0
2013-07-10 10:45:00,83.17,83.2,83.13,83.2,24100.0,66.602,66.626,66.57,66.626,24100.0
2013-07-10 10:50:00,83.22,83.22,83.13,83.15,27700.0,66.642,66.642,66.57,66.586,27700.0
2013-07-10 10:55:00,83.15,83.17,83.12,83.13,13100.0,66.586,66.602,66.562,66.57,13100.0
2013-07-10 11:00:00,83.13,83.17,83.07,83.14,22700.0,66.57,66.602,66.5219,66.578,22700.0
2013-07-10 11:05:00,83.14,83.14,82.98,83.03,27900.0,66.578,66.578,66.4499,66.4899,27900.0
2013-07-10 11:10:00,83.04,83.08,82.92,82.97,27400.0,66.4979,66.5299,66.4018,66.4418,27400.0
2013-07-10 11:15:00,82.96,82.99,82.94,82.95,23400.0,66.4338,66.4579,66.4178,66.4258,23400.0
2013-07-10 11:20:00,82.95,82.95,82.81,82.81,52100.0,66.4258,66.4258,66.3137,66.3137,52100.0
2013-07-10 11:25:00,82.81,82.82,82.66,82.66,60200.0,66.3137,66.3217,66.1936,66.1936,60200.0
2013-07-10 11:30:00,82.67,82.74,82.67,82.72,30700.0,66.2016,66.2577,66.2016,66.2416,30700.0
2013-07-10 11:35:00,82.7,82.89,82.7,82.84,46400.0,66.2256,66.3778,66.2256,66.3377,46400.0
2013-07-10 11:40:00,82.84,82.95,82.84,82.88,33500.0,66.3377,66.4258,66.3377,66.3698,33500.0
2013-07-10 11:45:00,82.88,82.91,82.84,82.85,17900.0,66.3698,66.3938,66.3377,66.3457,17900.0
2013-07-10 11:50:00,82.84,83.05,82.84,83.05,22100.0,66.3377,66.5059,66.3377,66.5059,22100.0
2013-07-10 11:55:00,83.05,83.06,82.94,82.94,40700.0,66.5059,66.5139,66.4178,66.4178,40700.0
2013-07-10 12:00:00,82.95,83.02,82.95,83.01,23200.0,66.4258,66.4819,66.4258,66.4739,23200.0
2013-07-10 12:05:00,83.02,83.02,82.94,82.95,25600.0,66.4819,66.4819,66.4178,66.4258,25600.0
2013-07-10 12:10:00,82.95,83.01,82.95,82.99,18500.0,66.4258,66.4739,66.4258,66.4579,18500.0
2013-07-10 12:15:00,83.0,83.0,82.89,82.93,47100.0,66.4659,66.4659,66.3778,66.4098,47100.0
2013-07-10 12:20:00,82.93,82.95,82.74,82.74,34200.0,66.4098,66.4258,66.2577,66.2577,34200.0
2013-07-10 12:25:00,82.74,82.75,82.59,82.61,67000.0,66.2577,66.2657,66.1375,66.1536,67000.0
2013-07-10 12:30:00,82.61,82.79,82.54,82.79,60800.0,66.1536,66.2977,66.0975,66.2977,60800.0
2013-07-10 12:35:00,82.78,82.86,82.76,82.77,30500.0,66.2897,66.3538,66.2737,66.2817,30500.0
2013-07-10 12:40:00,82.77,82.87,82.73,82.84,35000.0,66.2817,66.3618,66.2497,66.3377,35000.0
2013-07-10 12:45:00,82.85,82.91,82.79,82.8,24700.0,66.3457,66.3938,66.2977,66.3057,24700.0
2013-07-10 12:50:00,82.81,82.88,82.75,82.77,22000.0,66.3137,66.3698,66.2657,66.2817,22000.0
2013-07-10 12:55:00,82.77,82.81,82.73,82.81,17100.0,66.2817,66.3137,66.2497,66.3137,17100.0
2013-07-10 13:00:00,82.8,82.85,82.74,82.76,36300.0,66.3057,66.3457,66.2577,66.2737,36300.0
2013-07-10 13:05:00,82.75,82.81,82.74,82.8,21000.0,66.2657,66.3137,66.2577,66.3057,21000.0
2013-07-10 13:10:00,82.8,82.8,82.69,82.7,43600.0,66.3057,66.3057,66.2176,66.2256,43600.0
2013-07-10 13:15:00,82.7,82.71,82.6,82.62,26200.0,66.2256,66.2336,66.1455,66.1616,26200.0
2013-07-10 13:20:00,82.64,82.64,82.53,82.62,38700.0,66.1776,66.1776,66.0895,66.1616,38700.0
2013-07-10 13:25:00,82.63,82.67,82.52,82.54,26100.0,66.1696,66.2016,66.0815,66.0975,26100.0
2013-07-10 13:30:00,82.55,82.75,82.55,82.75,22400.0,66.1055,66.2657,66.1055,66.2657,22400.0
2013-07-10 13:35:00,82.75,82.75,82.59,82.62,28900.0,66.2657,66.2657,66.1375,66.1616,28900.0
2013-07-10 13:40:00,82.62,82.66,82.55,82.66,22000.0,66.1616,66.1936,66.1055,66.1936,22000.0
2013-07-10 13:45:00,82.66,82.8,82.64,82.72,31100.0,66.1936,66.3057,66.1776,66.2416,31100.0
2013-07-10 13:50:00,82.72,82.81,82.72,82.77,21200.0,66.2416,66.3137,66.2416,66.2817,21200.0
2013-07-10 13:55:00,82.77,82.78,82.67,82.67,16100.0,66.2817,66.2897,66.2016,66.2016,16100.0
2013-07-10 14:00:00,82.67,83.13,82.64,83.05,104300.0,66.2016,66.57,66.1776,66.5059,104300.0
2013-07-10 14:05:00,83.05,83.05,82.87,82.94,59600.0,66.5059,66.5059,66.3618,66.4178,59600.0
2013-07-10 14:10:00,82.91,83.03,82.88,83.01,27900.0,66.3938,66.4899,66.3698,66.4739,27900.0
2013-07-10 14:15:00,83.02,83.12,83.0,83.08,33700.0,66.4819,66.562,66.4659,66.5299,33700.0
2013-07-10 14:20:00,83.06,83.11,83.01,83.01,19100.0,66.5139,66.554,66.4739,66.4739,19100.0
2013-07-10 14:25:00,83.02,83.03,82.86,82.88,27400.0,66.4819,66.4899,66.3538,66.3698,27400.0
2013-07-10 14:30:00,82.89,82.94,82.87,82.9,19600.0,66.3778,66.4178,66.3618,66.3858,19600.0
2013-07-10 14:35:00,82.89,82.9,82.74,82.79,35200.0,66.3778,66.3858,66.2577,66.2977,35200.0
2013-07-10 14:40:00,82.79,82.85,82.75,82.83,27400.0,66.2977,66.3457,66.2657,66.3297,27400.0
2013-07-10 14:45:00,82.84,82.84,82.54,82.58,24100.0,66.3377,66.3377,66.0975,66.1295,24100.0
2013-07-10 14:50:00,82.58,82.73,82.56,82.65,28700.0,66.1295,66.2497,66.1135,66.1856,28700.0
2013-07-10 14:55:00,82.69,82.73,82.64,82.71,22500.0,66.2176,66.2497,66.1776,66.2336,22500.0
2013-07-10 15:00:00,82.71,82.82,82.7,82.79,25300.0,66.2336,66.3217,66.2256,66.2977,25300.0
2013-07-10 15:05:00,82.8,82.81,82.63,82.68,23500.0,66.3057,66.3137,66.1696,66.2096,23500.0
2013-07-10 15:10:00,82.67,82.75,82.61,82.66,35200.0,66.2016,66.2657,66.1536,66.1936,35200.0
2013-07-10 15:15:00,82.66,82.68,82.62,82.66,26100.0,66.1936,66.2096,66.1616,66.1936,26100.0
2013-07-10 15:20:00,82.66,82.73,82.65,82.72,24400.0,66.1936,66.2497,66.1856,66.2416,24400.0
2013-07-10 15:25:00,82.71,82.8,82.71,82.77,44800.0,66.2336,66.3057,66.2336,66.2817,44800.0
2013-07-10 15:30:00,82.76,82.83,82.76,82.77,54800.0,66.2737,66.3297,66.2737,66.2817,54800.0
2013-07-10 15:35:00,82.78,82.79,82.69,82.7,47800.0,66.2897,66.2977,66.2176,66.2256,47800.0
2013-07-10 15:40:00,82.7,82.88,82.69,82.86,50400.0,66.2256,66.3698,66.2176,66.3538,50400.0
2013-07-10 15:45:00,82.87,82.91,82.82,82.83,60200.0,66.3618,66.3938,66.3217,66.3297,60200.0
2013-07-10 15:50:00,82.83,82.88,82.79,82.83,77300.0,66.3297,66.3698,66.2977,66.3297,77300.0
2013-07-10 15:55:00,82.83,82.9,82.83,82.9,92000.0,66.3297,66.3858,66.3297,66.3858,92000.0
2013-07-11 09:30:00,83.86,84.12,83.6,84.0,144500.0,67.1545,67.3628,66.9463,67.2667,144500.0
2013-07-11 09:35:00,84.0,84.16,83.82,84.12,75800.0,67.2667,67.3948,67.1225,67.3628,75800.0
2013-07-11 09:40:00,84.13,84.19,83.94,84.01,51900.0,67.3708,67.4188,67.2186,67.2747,51900.0
2013-07-11 09:45:00,84.0,84.01,83.71,83.71,58600.0,67.2667,67.2747,67.0344,67.0344,58600.0
2013-07-11 09:50:00,83.74,83.83,83.68,83.78,34200.0,67.0585,67.1305,67.0104,67.0905,34200.0
2013-07-11 09:55:00,83.79,83.79,83.68,83.69,45100.0,67.0985,67.0985,67.0104,67.0184,45100.0
2013-07-11 10:00:00,83.66,83.69,83.38,83.41,85100.0,66.9944,67.0184,66.7702,66.7942,85100.0
2013-07-11 10:05:00,83.4,83.52,83.35,83.35,49000.0,66.7862,66.8823,66.7461,66.7461,49000.0
2013-07-11 10:10:00,83.36,83.37,83.2,83.21,59200.0,66.7542,66.7622,66.626,66.634,59200.0
2013-07-11 10:15:00,83.21,83.42,83.21,83.39,34300.0,66.634,66.8022,66.634,66.7782,34300.0
2013-07-11 10:20:00,83.4,83.48,83.36,83.45,28200.0,66.7862,66.8502,66.7542,66.8262,28200.0
2013-07-11 10:25:00,83.45,83.55,83.45,83.5,26900.0,66.8262,66.9063,66.8262,66.8663,26900.0
2013-07-11 10:30:00,83.48,83.49,83.1,83.21,58500.0,66.8502,66.8583,66.5459,66.634,58500.0
2013-07-11 10:35:00,83.23,83.26,83.2,83.25,29600.0,66.65,66.6741,66.626,66.6661,29600.0
2013-07-11 10:40:00,83.24,83.4,83.23,83.39,29300.0,66.6581,66.7862,66.65,66.7782,29300.0
2013-07-11 10:45:00,83.4,83.4,83.23,83.27,32400.0,66.7862,66.7862,66.65,66.6821,32400.0
2013-07-11 10:50:00,83.27,83.32,83.23,83.27,23600.0,66.6821,66.7221,66.65,66.6821,23600.0
2013-07-11 10:55:00,83.25,83.4,83.25,83.38,15800.0,66.6661,66.7862,66.6661,66.7702,15800.0
2013-07-11 11:00:00,83.4,83.48,83.32,83.45,28900.0,66.7862,66.8502,66.7221,66.8262,28900.0
2013-07-11 11:05:00,83.47,83.66,83.45,83.64,24600.0,66.8422,66.9944,66.8262,66.9784,24600.0
2013-07-11 11:10:00,83.65,83.69,83.61,83.64,17100.0,66.9864,67.0184,66.9544,66.9784,17100.0
2013-07-11 11:15:00,83.64,83.66,83.42,83.43,29400.0,66.9784,66.9944,66.8022,66.8102,29400.0
2013-07-11 11:20:00,83.42,83.64,83.42,83.62,20700.0,66.8022,66.9784,66.8022,66.9624,20700.0
2013-07-11 11:25:00,83.62,83.67,83.58,83.65,11400.0,66.9624,67.0024,66.9303,66.9864,11400.0
2013-07-11 11:30:00,83.66,83.73,83.6,83.64,18100.0,66.9944,67.0504,66.9463,66.9784,18100.0
2013-07-11 11:35:00,83.65,83.78,83.64,83.78,26100.0,66.9864,67.0905,66.9784,67.0905,26100.0
2013-07-11 11:40:00,83.79,83.85,83.77,83.83,18600.0,67.0985,67.1465,67.0825,67.1305,18600.0
2013-07-11 11:45:00,83.84,83.9,83.78,83.79,22500.0,67.1385,67.1866,67.0905,67.0985,22500.0
2013-07-11 11:50:00,83.8,83.85,83.77,83.85,10000.0,67.1065,67.1465,67.0825,67.1465,10000.0
2013-07-11 11:55:00,83.84,83.97,83.83,83.97,24500.0,67.1385,67.2426,67.1305,67.2426,24500.0
2013-07-11 12:00:00,83.94,83.94,83.49,83.65,110700.0,67.2186,67.2186,66.8583,66.9864,110700.0
2013-07-11 12:05:00,83.63,83.66,83.47,83.47,17400.0,66.9704,66.9944,66.8422,66.8422,17400.0
2013-07-11 12:10:00,83.45,83.46,83.18,83.33,51500.0,66.8262,66.8342,66.61,66.7301,51500.0
2013-07-11 12:15:00,83.35,83.46,83.31,83.46,27300.0,66.7461,66.8342,66.7141,66.8342,27300.0
2013-07-11 12:20:00,83.47,83.54,83.42,83.51,21000.0,66.8422,66.8983,66.8022,66.8743,21000.0
2013-07-11 12:25:00,83.51,83.55,83.42,83.42,18000.0,66.8743,66.9063,66.8022,66.8022,18000.0
2013-07-11 12:30:00,83.43,83.47,83.33,83.35,20800.0,66.8102,66.8422,66.7301,66.7461,20800.0
2013-07-11 12:35:00,83.35,83.43,83.35,83.41,17200.0,66.7461,66.8102,66.7461,66.7942,17200.0
2013-07-11 12:40:00,83.41,83.55,83.41,83.52,30700.0,66.7942,66.9063,66.7942,66.8823,30700.0
2013-07-11 12:45:00,83.52,83.59,83.52,83.52,15500.0,66.8823,66.9383,66.8823,66.8823,15500.0
2013-07-11 12:50:00,83.52,83.59,83.52,83.57,20000.0,66.8823,66.9383,66.8823,66.9223,20000.0
2013-07-11 12:55:00,83.57,83.64,83.55,83.63,18400.0,66.9223,66.9784,66.9063,66.9704,18400.0
2013-07-11 13:00:00,83.66,83.75,83.65,83.75,18700.0,66.9944,67.0665,66.9864,67.0665,18700.0
2013-07-11 13:05:00,83.76,83.76,83.65,83.65,16900.0,67.0745,67.0745,66.9864,66.9864,16900.0
2013-07-11 13:10:00,83.65,83.73,83.63,83.68,15600.0,66.9864,67.0504,66.9704,67.0104,15600.0
2013-07-11 13:15:00,83.69,83.73,83.68,83.71,12400.0,67.0184,67.0504,67.0104,67.0344,12400.0
2013-07-11 13:20:00,83.73,83.78,83.67,83.77,10800.0,67.0504,67.0905,67.0024,67.0825,10800.0
2013-07-11 13:25:00,83.77,83.87,83.75,83.86,47000.0,67.0825,67.1626,67.0665,67.1545,47000.0
2013-07-11 13:30:00,83.86,83.9,83.75,83.79,29500.0,67.1545,67.1866,67.0665,67.0985,29500.0
2013-07-11 13:35:00,83.77,83.82,83.75,83.82,17300.0,67.0825,67.1225,67.0665,67.1225,17300.0
2013-07-11 13:40:00,83.81,83.85,83.78,83.82,24800.0,67.1145,67.1465,67.0905,67.1225,24800.0
2013-07-11 13:45:00,83.82,83.84,83.78,83.79,27500.0,67.1225,67.1385,67.0905,67.0985,27500.0
2013-07-11 13:50:00,83.78,83.83,83.77,83.83,21200.0,67.0905,67.1305,67.0825,67.1305,21200.0
2013-07-11 13:55:00,83.84,83.89,83.84,83.88,23400.0,67.1385,67.1786,67.1385,67.1706,23400.0
2013-07-11 14:00:00,83.87,83.9,83.85,83.88,18300.0,67.1626,67.1866,67.1465,67.1706,18300.0
2013-07-11 14:05:00,83.87,84.01,83.87,84.01,32700.0,67.1626,67.2747,67.1626,67.2747,32700.0
2013-07-11 14:10:00,83.99,84.03,83.93,84.02,25300.0,67.2587,67.2907,67.2106,67.2827,25300.0
2013-07-11 14:15:00,84.02,84.06,83.98,84.01,34200.0,67.2827,67.3147,67.2506,67.2747,34200.0
2013-07-11 14:20:00,84.0,84.06,83.97,84.04,26500.0,67.2667,67.3147,67.2426,67.2987,26500.0
2013-07-11 14:25:00,84.02,84.12,84.02,84.1,27600.0,67.2827,67.3628,67.2827,67.3467,27600.0
2013-07-11 14:30:00,84.12,84.32,84.12,84.31,39600.0,67.3628,67.5229,67.3628,67.5149,39600.0
2013-07-11 14:35:00,84.31,84.34,84.26,84.33,26300.0,67.5149,67.5389,67.4749,67.5309,26300.0
2013-07-11 14:40:00,84.34,84.41,84.22,84.41,44200.0,67.5389,67.595,67.4428,67.595,44200.0
2013-07-11 14:45:00,84.42,84.43,84.33,84.38,20500.0,67.603,67.611,67.5309,67.571,20500.0
2013-07-11 14:50:00,84.38,84.46,84.38,84.46,18400.0,67.571,67.635,67.571,67.635,18400.0
2013-07-11 14:55:00,84.44,84.45,84.27,84.35,30000.0,67.619,67.627,67.4829,67.5469,30000.0
2013-07-11 15:00:00,84.35,84.36,84.3,84.3,23800.0,67.5469,67.5549,67.5069,67.5069,23800.0
2013-07-11 15:05:00,84.29,84.31,84.25,84.3,27200.0,67.4989,67.5149,67.4669,67.5069,27200.0
2013-07-11 15:10:00,84.3,84.4,84.29,84.4,17200.0,67.5069,67.587,67.4989,67.587,17200.0
2013-07-11 15:15:00,84.39,84.49,84.37,84.49,27600.0,67.579,67.659,67.563,67.659,27600.0
2013-07-11 15:20:00,84.48,84.56,84.47,84.52,49000.0,67.651,67.7151,67.643,67.6831,49000.0
2013-07-11 15:25:00,84.51,84.53,84.47,84.49,21500.0,67.6751,67.6911,67.643,67.659,21500.0
2013-07-11 15:30:00,84.49,84.5,84.38,84.39,42600.0,67.659,67.6671,67.571,67.579,42600.0
2013-07-11 15:35:00,84.39,84.4,84.34,84.37,60700.0,67.579,67.587,67.5389,67.563,60700.0
2013-07-11 15:40:00,84.38,84.39,84.35,84.39,47700.0,67.571,67.579,67.5469,67.579,47700.0
2013-07-11 15:45:00,84.38,84.38,84.25,84.25,81900.0,67.571,67.571,67.4669,67.4669,81900.0
2013-07-11 15:50:00,84.26,84.29,84.24,84.26,74900.0,67.4749,67.4989,67.4589,67.4749,74900.0
2013-07-11 15:55:00,84.26,84.31,84.24,84.26,170400.0,67.4749,67.5149,67.4589,67.4749,170400.0
2013-07-12 09:30:00,84.23,84.25,83.54,83.87,83200.0,67.4508,67.4669,66.8983,67.1626,83200.0
2013-07-12 09:35:00,83.89,84.05,83.67,83.94,38400.0,67.1786,67.3067,67.0024,67.2186,38400.0
2013-07-12 09:40:00,83.98,84.05,83.56,83.89,42400.0,67.2506,67.3067,66.9143,67.1786,42400.0
2013-07-12 09:45:00,83.89,83.99,83.68,83.99,26800.0,67.1786,67.2587,67.0104,67.2587,26800.0
2013-07-12 09:50:00,83.97,84.14,83.86,83.87,17400.0,67.2426,67.3788,67.1545,67.1626,17400.0
2013-07-12 09:55:00,83.85,83.94,83.66,83.94,45500.0,67.1465,67.2186,66.9944,67.2186,45500.0
2013-07-12 10:00:00,83.94,83.97,83.66,83.66,15800.0,67.2186,67.2426,66.9944,66.9944,15800.0
2013-07-12 10:05:00,83.71,83.87,83.61,83.61,23100.0,67.0344,67.1626,66.9544,66.9544,23100.0
2013-07-12 10:10:00,83.64,83.72,83.6,83.62,43600.0,66.9784,67.0424,66.9463,66.9624,43600.0
2013-07-12 10:15:00,83.61,83.88,83.58,83.86,44600.0,66.9544,67.1706,66.9303,67.1545,44600.0
2013-07-12 10:20:00,83.85,83.9,83.79,83.87,21600.0,67.1465,67.1866,67.0985,67.1626,21600.0
2013-07-12 10:25:00,83.87,83.93,83.78,83.83,13000.0,67.1626,67.2106,67.0905,67.1305,13000.0
2013-07-12 10:30:00,83.84,83.9,83.81,83.81,13100.0,67.1385,67.1866,67.1145,67.1145,13100.0
2013-07-12 10:35:00,83.8,83.84,83.75,83.83,18700.0,67.1065,67.1385,67.0665,67.1305,18700.0
2013-07-12 10:40:00,83.84,83.89,83.8,83.82,22000.0,67.1385,67.1786,67.1065,67.1225,22000.0
2013-07-12 10:45:00,83.84,83.85,83.64,83.64,34800.0,67.1385,67.1465,66.9784,66.9784,34800.0
2013-07-12 10:50:00,83.64,83.74,83.61,83.73,13900.0,66.9784,67.0585,66.9544,67.0504,13900.0
2013-07-12 10:55:00,83.75,83.76,83.64,83.65,22000.0,67.0665,67.0745,66.9784,66.9864,22000.0
2013-07-12 11:00:00,83.67,83.75,83.64,83.72,25500.0,67.0024,67.0665,66.9784,67.0424,25500.0
2013-07-12 11:05:00,83.71,83.81,83.71,83.79,62800.0,67.0344,67.1145,67.0344,67.0985,62800.0
2013-07-12 11:10:00,83.77,83.86,83.77,83.86,10900.0,67.0825,67.1545,67.0825,67.1545,10900.0
2013-07-12 11:15:00,83.83,83.92,83.83,83.9,22600.0,67.1305,67.2026,67.1305,67.1866,22600.0
2013-07-12 11:20:00,83.9,83.93,83.82,83.85,17100.0,67.1866,67.2106,67.1225,67.1465,17100.0
2013-07-12 11:25:00,83.83,83.84,83.76,83.79,17700.0,67.1305,67.1385,67.0745,67.0985,17700.0
2013-07-12 11:30:00,83.81,83.85,83.72,83.73,47800.0,67.1145,67.1465,67.0424,67.0504,47800.0
2013-07-12 11:35:00,83.73,83.75,83.66,83.75,16700.0,67.0504,67.0665,66.9944,67.0665,16700.0
2013-07-12 11:40:00,83.76,83.83,83.76,83.79,18300.0,67.0745,67.1305,67.0745,67.0985,18300.0
2013-07-12 11:45:00,83.8,83.83,83.78,83.79,18200.0,67.1065,67.1305,67.0905,67.0985,18200.0
2013-07-12 11:50:00,83.79,83.8,83.68,83.75,18600.0,67.0985,67.1065,67.0104,67.0665,18600.0
2013-07-12 11:55:00,83.76,83.8,83.75,83.78,10800.0,67.0745,67.1065,67.0665,67.0905,10800.0
2013-07-12 12:00:00,83.78,83.8,83.76,83.78,11700.0,67.0905,67.1065,67.0745,67.0905,11700.0
2013-07-12 12:05:00,83.78,83.83,83.78,83.8,28600.0,67.0905,67.1305,67.0905,67.1065,28600.0
2013-07-12 12:10:00,83.82,83.84,83.79,83.82,13400.0,67.1225,67.1385,67.0985,67.1225,13400.0
2013-07-12 12:15:00,83.81,83.83,83.78,83.83,7000.0,67.1145,67.1305,67.0905,67.1305,7000.0
2013-07-12 12:20:00,83.83,83.86,83.81,83.84,11100.0,67.1305,67.1545,67.1145,67.1385,11100.0
2013-07-12 12:25:00,83.84,83.85,83.65,83.66,39100.0,67.1385,67.1465,66.9864,66.9944,39100.0
2013-07-12 12:30:00,83.66,83.71,83.5,83.52,40900.0,66.9944,67.0344,66.8663,66.8823,40900.0
2013-07-12 12:35:00,83.51,83.59,83.5,83.55,24500.0,66.8743,66.9383,66.8663,66.9063,24500.0
2013-07-12 12:40:00,83.54,83.62,83.49,83.55,55800.0,66.8983,66.9624,66.8583,66.9063,55800.0
2013-07-12 12:45:00,83.53,83.55,83.51,83.51,13900.0,66.8903,66.9063,66.8743,66.8743,13900.0
2013-07-12 12:50:00,83.52,83.53,83.42,83.42,22800.0,66.8823,66.8903,66.8022,66.8022,22800.0
2013-07-12 12:55:00,83.43,83.44,83.32,83.37,19800.0,66.8102,66.8182,66.7221,66.7622,19800.0
2013-07-12 13:00:00,83.36,83.54,83.36,83.49,26600.0,66.7542,66.8983,66.7542,66.8583,26600.0
2013-07-12 13:05:00,83.5,83.51,83.41,83.43,17300.0,66.8663,66.8743,66.7942,66.8102,17300.0
2013-07-12 13:10:00,83.42,83.42,83.38,83.4,12100.0,66.8022,66.8022,66.7702,66.7862,12100.0
2013-07-12 13:15:00,83.4,83.53,83.4,83.53,15300.0,66.7862,66.8903,66.7862,66.8903,15300.0
2013-07-12 13:20:00,83.55,83.59,83.48,83.53,35100.0,66.9063,66.9383,66.8502,66.8903,35100.0
2013-07-12 13:25:00,83.54,83.59,83.49,83.52,24600.0,66.8983,66.9383,66.8583,66.8823,24600.0
2013-07-12 13:30:00,83.54,83.55,83.51,83.54,10500.0,66.8983,66.9063,66.8743,66.8983,10500.0
2013-07-12 13:35:00,83.54,83.55,83.49,83.52,8800.0,66.8983,66.9063,66.8583,66.8823,8800.0
2013-07-12 13:40:00,83.53,83.54,83.45,83.47,9100.0,66.8903,66.8983,66.8262,66.8422,9100.0
2013-07-12 13:45:00,83.48,83.55,83.46,83.5,18400.0,66.8502,66.9063,66.8342,66.8663,18400.0
2013-07-12 13:50:00,83.51,83.56,83.51,83.53,23600.0,66.8743,66.9143,66.8743,66.8903,23600.0
2013-07-12 13:55:00,83.54,83.6,83.52,83.6,9700.0,66.8983,66.9463,66.8823,66.9463,9700.0
2013-07-12 14:00:00,83.6,83.69,83.6,83.68,13500.0,66.9463,67.0184,66.9463,67.0104,13500.0
2013-07-12 14:05:00,83.67,83.74,83.67,83.7,21300.0,67.0024,67.0585,67.0024,67.0264,21300.0
2013-07-12 14:10:00,83.69,83.73,83.68,83.72,18900.0,67.0184,67.0504,67.0104,67.0424,18900.0
2013-07-12 14:15:00,83.72,83.76,83.69,83.74,17000.0,67.0424,67.0745,67.0184,67.0585,17000.0
2013-07-12 14:20:00,83.74,83.77,83.69,83.69,10900.0,67.0585,67.0825,67.0184,67.0184,10900.0
2013-07-12 14:25:00,83.68,83.7,83.58,83.62,20100.0,67.0104,67.0264,66.9303,66.9624,20100.0
2013-07-12 14:30:00,83.64,83.67,83.62,83.66,14200.0,66.9784,67.0024,66.9624,66.9944,14200.0
2013-07-12 14:35:00,83.67,83.76,83.66,83.76,18500.0,67.0024,67.0745,66.9944,67.0745,18500.0
2013-07-12 14:40:00,83.77,83.78,83.71,83.76,21700.0,67.0825,67.0905,67.0344,67.0745,21700.0
2013-07-12 14:45:00,83.75,83.75,83.67,83.7,30100.0,67.0665,67.0665,67.0024,67.0264,30100.0
2013-07-12 14:50:00,83.69,83.73,83.68,83.71,13600.0,67.0184,67.0504,67.0104,67.0344,13600.0
2013-07-12 14:55:00,83.71,83.72,83.68,83.71,16700.0,67.0344,67.0424,67.0104,67.0344,16700.0
2013-07-12 15:00:00,83.72,83.76,83.68,83.69,19500.0,67.0424,67.0745,67.0104,67.0184,19500.0
2013-07-12 15:05:00,83.68,83.69,83.62,83.65,29000.0,67.0104,67.0184,66.9624,66.9864,29000.0
2013-07-12 15:10:00,83.64,83.75,83.64,83.75,22000.0,66.9784,67.0665,66.9784,67.0665,22000.0
2013-07-12 15:15:00,83.76,83.77,83.71,83.72,30400.0,67.0745,67.0825,67.0344,67.0424,30400.0
2013-07-12 15:20:00,83.72,83.74,83.66,83.69,21000.0,67.0424,67.0585,66.9944,67.0184,21000.0
2013-07-12 15:25:00,83.7,83.76,83.69,83.76,30900.0,67.0264,67.0745,67.0184,67.0745,30900.0
2013-07-12 15:30:00,83.76,83.81,83.75,83.81,25000.0,67.0745,67.1145,67.0665,67.1145,25000.0
2013-07-12 15:35:00,83.81,83.86,83.8,83.8,24500.0,67.1145,67.1545,67.1065,67.1065,24500.0
2013-07-12 15:40:00,83.81,83.94,83.81,83.89,36000.0,67.1145,67.2186,67.1145,67.1786,36000.0
2013-07-12 15:45:00,83.91,83.94,83.88,83.94,82100.0,67.1946,67.2186,67.1706,67.2186,82100.0
2013-07-12 15:50:00,83.95,83.98,83.91,83.95,61900.0,67.2266,67.2506,67.1946,67.2266,61900.0
2013-07-12 15:55:00,83.96,84.0,83.91,83.92,124200.0,67.2346,67.2667,67.1946,67.2026,124200.0
2013-07-15 09:30:00,84.21,84.25,83.94,83.94,63000.0,67.4348,67.4669,67.2186,67.2186,63000.0
2013-07-15 09:35:00,83.94,84.14,83.93,84.07,19900.0,67.2186,67.3788,67.2106,67.3227,19900.0
2013-07-15 09:40:00,84.08,84.17,83.97,83.99,21000.0,67.3307,67.4028,67.2426,67.2587,21000.0
2013-07-15 09:45:00,84.01,84.07,83.89,83.89,24600.0,67.2747,67.3227,67.1786,67.1786,24600.0
2013-07-15 09:50:00,83.9,83.98,83.83,83.85,24900.0,67.1866,67.2506,67.1305,67.1465,24900.0
2013-07-15 09:55:00,83.87,83.97,83.84,83.95,52100.0,67.1626,67.2426,67.1385,67.2266,52100.0
2013-07-15 10:00:00,83.95,84.05,83.91,83.94,20500.0,67.2266,67.3067,67.1946,67.2186,20500.0
2013-07-15 10:05:00,83.95,84.11,83.95,84.08,16400.0,67.2266,67.3547,67.2266,67.3307,16400.0
2013-07-15 10:10:00,84.1,84.32,84.1,84.32,36600.0,67.3467,67.5229,67.3467,67.5229,36600.0
2013-07-15 10:15:00,84.31,84.52,84.31,84.43,29200.0,67.5149,67.6831,67.5149,67.611,29200.0
2013-07-15 10:20:00,84.45,84.46,84.37,84.39,11000.0,67.627,67.635,67.563,67.579,11000.0
2013-07-15 10:25:00,84.39,84.4,84.3,84.35,28900.0,67.579,67.587,67.5069,67.5469,28900.0
2013-07-15 10:30:00,84.33,84.37,84.18,84.21,25000.0,67.5309,67.563,67.4108,67.4348,25000.0
2013-07-15 10:35:00,84.2,84.36,84.19,84.33,10800.0,67.4268,67.5549,67.4188,67.5309,10800.0
2013-07-15 10:40:00,84.34,84.45,84.31,84.43,10400.0,67.5389,67.627,67.5149,67.611,10400.0
2013-07-15 10:45:00,84.43,84.44,84.24,84.24,42400.0,67.611,67.619,67.4589,67.4589,42400.0
2013-07-15 10:50:00,84.24,84.36,84.24,84.32,13400.0,67.4589,67.5549,67.4589,67.5229,13400.0
2013-07-15 10:55:00,84.32,84.34,84.29,84.32,12900.0,67.5229,67.5389,67.4989,67.5229,12900.0
2013-07-15 11:00:00,84.32,84.34,84.26,84.29,13400.0,67.5229,67.5389,67.4749,67.4989,13400.0
2013-07-15 11:05:00,84.29,84.32,84.25,84.25,12300.0,67.4989,67.5229,67.4669,67.4669,12300.0
2013-07-15 11:10:00,84.26,84.42,84.26,84.42,8700.0,67.4749,67.603,67.4749,67.603,8700.0
2013-07-15 11:15:00,84.4,84.44,84.37,84.39,7700.0,67.587,67.619,67.563,67.579,7700.0
2013-07-15 11:20:00,84.37,84.41,84.35,84.41,10100.0,67.563,67.595,67.5469,67.595,10100.0
2013-07-15 11:25:00,84.41,84.5,84.41,84.49,18700.0,67.595,67.6671,67.595,67.659,18700.0
2013-07-15 11:30:00,84.5,84.53,84.44,84.5,10900.0,67.6671,67.6911,67.619,67.6671,10900.0
2013-07-15 11:35:00,84.5,84.54,84.49,84.5,7600.0,67.6671,67.6991,67.659,67.6671,7600.0
2013-07-15 11:40:00,84.51,84.54,84.49,84.49,17100.0,67.6751,67.6991,67.659,67.659,17100.0
2013-07-15 11:45:00,84.51,84.51,84.39,84.41,12100.0,67.6751,67.6751,67.579,67.595,12100.0
2013-07-15 11:50:00,84.39,84.41,84.36,84.39,11800.0,67.579,67.595,67.5549,67.579,11800.0
2013-07-15 11:55:00,84.39,84.39,84.34,84.35,6800.0,67.579,67.579,67.5389,67.5469,6800.0
2013-07-15 12:00:00,84.35,84.39,84.34,84.38,18100.0,67.5469,67.579,67.5389,67.571,18100.0
2013-07-15 12:05:00,84.38,84.38,84.35,84.37,10300.0,67.571,67.571,67.5469,67.563,10300.0
2013-07-15 12:10:00,84.37,84.54,84.37,84.54,13700.0,67.563,67.6991,67.563,67.6991,13700.0
2013-07-15 12:15:00,84.54,84.56,84.49,84.49,10300.0,67.6991,67.7151,67.659,67.659,10300.0
2013-07-15 12:20:00,84.48,84.54,84.48,84.53,12600.0,67.651,67.6991,67.651,67.6911,12600.0
2013-07-15 12:25:00,84.52,84.55,84.49,84.52,10400.0,67.6831,67.7071,67.659,67.6831,10400.0
2013-07-15 12:30:00,84.49,84.51,84.46,84.47,13200.0,67.659,67.6751,67.635,67.643,13200.0
2013-07-15 12:35:00,84.47,84.51,84.44,84.49,20200.0,67.643,67.6751,67.619,67.659,20200.0
2013-07-15 12:40:00,84.49,84.5,84.48,84.49,16800.0,67.659,67.6671,67.651,67.659,16800.0
2013-07-15 12:45:00,84.49,84.51,84.48,84.48,8500.0,67.659,67.6751,67.651,67.651,8500.0
2013-07-15 12:50:00,84.49,84.5,84.47,84.48,11000.0,67.659,67.6671,67.643,67.651,11000.0
2013-07-15 12:55:00,84.47,84.49,84.44,84.44,10100.0,67.643,67.659,67.619,67.619,10100.0
2013-07-15 13:00:00,84.43,84.43,84.37,84.39,10800.0,67.611,67.611,67.563,67.579,10800.0
2013-07-15 13:05:00,84.4,84.42,84.36,84.36,9200.0,67.587,67.603,67.5549,67.5549,9200.0
2013-07-15 13:10:00,84.37,84.39,84.27,84.3,37000.0,67.563,67.579,67.4829,67.5069,37000.0
2013-07-15 13:15:00,84.3,84.3,84.27,84.29,8800.0,67.5069,67.5069,67.4829,67.4989,8800.0
2013-07-15 13:20:00,84.31,84.37,84.31,84.32,14700.0,67.5149,67.563,67.5149,67.5229,14700.0
2013-07-15 13:25:00,84.33,84.35,84.27,84.28,13600.0,67.5309,67.5469,67.4829,67.4909,13600.0
2013-07-15 13:30:00,84.29,84.31,84.27,84.29,7300.0,67.4989,67.5149,67.4829,67.4989,7300.0
2013-07-15 13:35:00,84.28,84.31,84.27,84.27,12100.0,67.4909,67.5149,67.4829,67.4829,12100.0
2013-07-15 13:40:00,84.26,84.31,84.25,84.3,7100.0,67.4749,67.5149,67.4669,67.5069,7100.0
2013-07-15 13:45:00,84.31,84.33,84.29,84.32,9500.0,67.5149,67.5309,67.4989,67.5229,9500.0
2013-07-15 13:50:00,84.32,84.41,84.32,84.39,12400.0,67.5229,67.595,67.5229,67.579,12400.0
2013-07-15 13:55:00,84.41,84.44,84.38,84.4,11500.0,67.595,67.619,67.571,67.587,11500.0
2013-07-15 14:00:00,84.4,84.42,84.35,84.36,14600.0,67.587,67.603,67.5469,67.5549,14600.0
2013-07-15 14:05:00,84.36,84.36,84.32,84.33,7700.0,67.5549,67.5549,67.5229,67.5309,7700.0
2013-07-15 14:10:00,84.33,84.4,84.32,84.4,14300.0,67.5309,67.587,67.5229,67.587,14300.0
2013-07-15 14:15:00,84.4,84.42,84.37,84.42,15400.0,67.587,67.603,67.563,67.603,15400.0
2013-07-15 14:20:00,84.42,84.47,84.39,84.45,15900.0,67.603,67.643,67.579,67.627,15900.0
2013-07-15 14:25:00,84.46,84.49,84.43,84.44,15400.0,67.635,67.659,67.611,67.619,15400.0
2013-07-15 14:30:00,84.44,84.45,84.4,84.43,10500.0,67.619,67.627,67.587,67.611,10500.0
2013-07-15 14:35:00,84.42,84.46,84.42,84.43,12600.0,67.603,67.635,67.603,67.611,12600.0
2013-07-15 14:40:00,84.44,84.46,84.37,84.44,26800.0,67.619,67.635,67.563,67.619,26800.0
2013-07-15 14:45:00,84.44,84.49,84.43,84.47,20200.0,67.619,67.659,67.611,67.643,20200.0
2013-07-15 14:50:00,84.48,84.54,84.46,84.5,20600.0,67.651,67.6991,67.635,67.6671,20600.0
2013-07-15 14:55:00,84.51,84.54,84.47,84.51,17900.0,67.6751,67.6991,67.643,67.6751,17900.0
2013-07-15 15:00:00,84.51,84.54,84.47,84.51,19100.0,67.6751,67.6991,67.643,67.6751,19100.0
2013-07-15 15:05:00,84.53,84.53,84.48,84.49,19400.0,67.6911,67.6911,67.651,67.659,19400.0
2013-07-15 15:10:00,84.5,84.53,84.49,84.52,20400.0,67.6671,67.6911,67.659,67.6831,20400.0
2013-07-15 15:15:00,84.52,84.53,84.48,84.52,24500.0,67.6831,67.6911,67.651,67.6831,24500.0
2013-07-15 15:20:00,84.52,84.56,84.5,84.55,21000.0,67.6831,67.7151,67.6671,67.7071,21000.0
2013-07-15 15:25:00,84.55,84.56,84.52,84.52,22400.0,67.7071,67.7151,67.6831,67.6831,22400.0
2013-07-15 15:30:00,84.52,84.54,84.51,84.51,19000.0,67.6831,67.6991,67.6751,67.6751,19000.0
2013-07-15 15:35:00,84.51,84.54,84.5,84.54,31600.0,67.6751,67.6991,67.6671,67.6991,31600.0
2013-07-15 15:40:00,84.53,84.54,84.5,84.5,30800.0,67.6911,67.6991,67.6671,67.6671,30800.0
2013-07-15 15:45:00,84.5,84.5,84.43,84.47,45600.0,67.6671,67.6671,67.611,67.643,45600.0
2013-07-15 15:50:00,84.46,84.47,84.42,84.42,31800.0,67.635,67.643,67.603,67.603,31800.0
2013-07-15 15:55:00,84.42,84.44,84.39,84.44,100500.0,67.603,67.619,67.579,67.619,100500.0
2013-07-16 09:30:00,84.57,85.09,84.57,85.0,83100.0,67.7231,68.1395,67.7231,68.0675,83100.0
2013-07-16 09:35:00,85.06,85.08,84.69,85.01,45600.0,68.1155,68.1315,67.8192,68.0755,45600.0
2013-07-16 09:40:00,85.0,85.19,84.91,85.0,61100.0,68.0675,68.2196,67.9954,68.0675,61100.0
2013-07-16 09:45:00,85.0,85.03,84.88,84.88,46400.0,68.0675,68.0915,67.9714,67.9714,46400.0
2013-07-16 09:50:00,84.87,85.0,84.73,84.94,44700.0,67.9634,68.0675,67.8512,68.0194,44700.0
2013-07-16 09:55:00,84.94,85.05,84.92,85.05,39800.0,68.0194,68.1075,68.0034,68.1075,39800.0
2013-07-16 10:00:00,85.04,85.04,84.78,84.8,49800.0,68.0995,68.0995,67.8913,67.9073,49800.0
2013-07-16 10:05:00,84.79,84.83,84.69,84.72,32000.0,67.8993,67.9313,67.8192,67.8432,32000.0
2013-07-16 10:10:00,84.69,84.83,84.69,84.78,22400.0,67.8192,67.9313,67.8192,67.8913,22400.0
2013-07-16 10:15:00,84.78,84.82,84.71,84.79,53900.0,67.8913,67.9233,67.8352,67.8993,53900.0
2013-07-16 10:20:00,84.8,84.82,84.68,84.8,82300.0,67.9073,67.9233,67.8112,67.9073,82300.0
2013-07-16 10:25:00,84.81,84.93,84.77,84.93,26200.0,67.9153,68.0114,67.8833,68.0114,26200.0
2013-07-16 10:30:00,84.93,84.99,84.93,84.94,30800.0,68.0114,68.0594,68.0114,68.0194,30800.0
2013-07-16 10:35:00,84.93,84.97,84.89,84.94,39600.0,68.0114,68.0434,67.9794,68.0194,39600.0
2013-07-16 10:40:00,84.94,84.95,84.76,84.82,32200.0,68.0194,68.0274,67.8753,67.9233,32200.0
2013-07-16 10:45:00,84.8,84.95,84.8,84.91,27300.0,67.9073,68.0274,67.9073,67.9954,27300.0
2013-07-16 10:50:00,84.93,84.93,84.85,84.87,8700.0,68.0114,68.0114,67.9473,67.9634,8700.0
2013-07-16 10:55:00,84.87,84.89,84.82,84.85,29400.0,67.9634,67.9794,67.9233,67.9473,29400.0
2013-07-16 11:00:00,84.86,84.91,84.81,84.81,16800.0,67.9553,67.9954,67.9153,67.9153,16800.0
2013-07-16 11:05:00,84.76,84.81,84.71,84.78,16900.0,67.8753,67.9153,67.8352,67.8913,16900.0
2013-07-16 11:10:00,84.77,84.81,84.72,84.73,13400.0,67.8833,67.9153,67.8432,67.8512,13400.0
2013-07-16 11:15:00,84.73,84.73,84.55,84.59,45500.0,67.8512,67.8512,67.7071,67.7391,45500.0
2013-07-16 11:20:00,84.58,84.58,84.41,84.41,41400.0,67.7311,67.7311,67.595,67.595,41400.0
2013-07-16 11:25:00,84.44,84.45,84.35,84.38,24800.0,67.619,67.627,67.5469,67.571,24800.0
2013-07-16 11:30:00,84.38,84.39,84.3,84.31,21100.0,67.571,67.579,67.5069,67.5149,21100.0
2013-07-16 11:35:00,84.3,84.39,84.3,84.34,13800.0,67.5069,67.579,67.5069,67.5389,13800.0
2013-07-16 11:40:00,84.34,84.34,84.24,84.29,14200.0,67.5389,67.5389,67.4589,67.4989,14200.0
2013-07-16 11:45:00,84.32,84.34,84.24,84.25,29600.0,67.5229,67.5389,67.4589,67.4669,29600.0
2013-07-16 11:50:00,84.24,84.39,84.24,84.36,34900.0,67.4589,67.579,67.4589,67.5549,34900.0
2013-07-16 11:55:00,84.38,84.4,84.29,84.38,57600.0,67.571,67.587,67.4989,67.571,57600.0
2013-07-16 12:00:00,84.37,84.37,84.19,84.23,46600.0,67.563,67.563,67.4188,67.4508,46600.0
2013-07-16 12:05:00,84.24,84.31,84.21,84.23,16500.0,67.4589,67.5149,67.4348,67.4508,16500.0
2013-07-16 12:10:00,84.24,84.32,84.23,84.31,24000.0,67.4589,67.5229,67.4508,67.5149,24000.0
2013-07-16 12:15:00,84.33,84.37,84.29,84.37,15800.0,67.5309,67.563,67.4989,67.563,15800.0
2013-07-16 12:20:00,84.36,84.37,84.23,84.32,31900.0,67.5549,67.563,67.4508,67.5229,31900.0
2013-07-16 12:25:00,84.33,84.36,84.3,84.33,14400.0,67.5309,67.5549,67.5069,67.5309,14400.0
2013-07-16 12:30:00,84.33,84.37,84.32,84.36,14600.0,67.5309,67.563,67.5229,67.5549,14600.0
2013-07-16 12:35:00,84.37,84.37,84.32,84.33,14500.0,67.563,67.563,67.5229,67.5309,14500.0
2013-07-16 12:40:00,84.35,84.37,84.32,84.37,12700.0,67.5469,67.563,67.5229,67.563,12700.0
2013-07-16 12:45:00,84.36,84.37,84.29,84.31,16100.0,67.5549,67.563,67.4989,67.5149,16100.0
2013-07-16 12:50:00,84.31,84.33,84.18,84.18,21000.0,67.5149,67.5309,67.4108,67.4108,21000.0
2013-07-16 12:55:00,84.18,84.22,84.14,84.22,26700.0,67.4108,67.4428,67.3788,67.4428,26700.0
2013-07-16 13:00:00,84.21,84.38,84.21,84.37,51100.0,67.4348,67.571,67.4348,67.563,51100.0
2013-07-16 13:05:00,84.37,84.4,84.32,84.38,65500.0,67.563,67.587,67.5229,67.571,65500.0
2013-07-16 13:10:00,84.37,84.45,84.36,84.38,41900.0,67.563,67.627,67.5549,67.571,41900.0
2013-07-16 13:15:00,84.38,84.39,84.32,84.38,13200.0,67.571,67.579,67.5229,67.571,13200.0
2013-07-16 13:20:00,84.37,84.43,84.37,84.39,15000.0,67.563,67.611,67.563,67.579,15000.0
2013-07-16 13:25:00,84.38,84.4,84.35,84.35,16900.0,67.571,67.587,67.5469,67.5469,16900.0
2013-07-16 13:30:00,84.36,84.36,84.28,84.31,20000.0,67.5549,67.5549,67.4909,67.5149,20000.0
2013-07-16 13:35:00,84.33,84.33,84.24,84.25,23800.0,67.5309,67.5309,67.4589,67.4669,23800.0
2013-07-16 13:40:00,84.25,84.3,84.22,84.24,18600.0,67.4669,67.5069,67.4428,67.4589,18600.0
2013-07-16 13:45:00,84.24,84.29,84.19,84.26,19700.0,67.4589,67.4989,67.4188,67.4749,19700.0
2013-07-16 13:50:00,84.26,84.31,84.23,84.3,13200.0,67.4749,67.5149,67.4508,67.5069,13200.0
2013-07-16 13:55:00,84.3,84.31,84.25,84.27,17800.0,67.5069,67.5149,67.4669,67.4829,17800.0
2013-07-16 14:00:00,84.27,84.28,84.23,84.23,22300.0,67.4829,67.4909,67.4508,67.4508,22300.0
2013-07-16 14:05:00,84.24,84.3,84.22,84.23,29400.0,67.4589,67.5069,67.4428,67.4508,29400.0
2013-07-16 14:10:00,84.23,84.34,84.22,84.29,22900.0,67.4508,67.5389,67.4428,67.4989,22900.0
2013-07-16 14:15:00,84.29,84.31,84.23,84.26,29100.0,67.4989,67.5149,67.4508,67.4749,29100.0
2013-07-16 14:20:00,84.27,84.28,84.22,84.22,23800.0,67.4829,67.4909,67.4428,67.4428,23800.0
2013-07-16 14:25:00,84.22,84.24,84.2,84.23,19400.0,67.4428,67.4589,67.4268,67.4508,19400.0
2013-07-16 14:30:00,84.23,84.25,84.14,84.17,32500.0,67.4508,67.4669,67.3788,67.4028,32500.0
2013-07-16 14:35:00,84.17,84.23,84.16,84.22,21400.0,67.4028,67.4508,67.3948,67.4428,21400.0
2013-07-16 14:40:00,84.22,84.25,84.21,84.24,20900.0,67.4428,67.4669,67.4348,67.4589,20900.0
2013-07-16 14:45:00,84.24,84.25,84.14,84.15,28500.0,67.4589,67.4669,67.3788,67.3868,28500.0
2013-07-16 14:50:00,84.15,84.18,84.11,84.18,26500.0,67.3868,67.4108,67.3547,67.4108,26500.0
2013-07-16 14:55:00,84.18,84.23,84.11,84.12,20400.0,67.4108,67.4508,67.3547,67.3628,20400.0
2013-07-16 15:00:00,84.11,84.13,84.01,84.06,62300.0,67.3547,67.3708,67.2747,67.3147,62300.0
2013-07-16 15:05:00,84.07,84.09,84.02,84.02,36400.0,67.3227,67.3387,67.2827,67.2827,36400.0
2013-07-16 15:10:00,84.03,84.05,83.97,83.98,46800.0,67.2907,67.3067,67.2426,67.2506,46800.0
2013-07-16 15:15:00,83.99,84.03,83.97,83.98,41900.0,67.2587,67.2907,67.2426,67.2506,41900.0
2013-07-16 15:20:00,83.97,84.04,83.97,84.0,48300.0,67.2426,67.2987,67.2426,67.2667,48300.0
2013-07-16 15:25:00,84.0,84.03,83.99,84.01,58400.0,67.2667,67.2907,67.2587,67.2747,58400.0
2013-07-16 15:30:00,84.01,84.03,83.97,84.01,44700.0,67.2747,67.2907,67.2426,67.2747,44700.0
2013-07-16 15:35:00,84.02,84.05,83.97,83.97,52400.0,67.2827,67.3067,67.2426,67.2426,52400.0
2013-07-16 15:40:00,83.96,84.03,83.96,83.97,54500.0,67.2346,67.2907,67.2346,67.2426,54500.0
2013-07-16 15:45:00,83.98,84.02,83.97,84.0,54900.0,67.2506,67.2827,67.2426,67.2667,54900.0
2013-07-16 15:50:00,83.99,84.02,83.97,83.99,72900.0,67.2587,67.2827,67.2426,67.2587,72900.0
2013-07-16 15:55:00,83.98,84.01,83.92,83.94,180000.0,67.2506,67.2747,67.2026,67.2186,180000.0
2013-07-17 09:30:00,84.36,84.75,84.35,84.52,62800.0,67.5549,67.8673,67.5469,67.6831,62800.0
2013-07-17 09:35:00,84.57,84.58,84.27,84.28,17300.0,67.7231,67.7311,67.4829,67.4909,17300.0
2013-07-17 09:40:00,84.35,84.39,84.12,84.25,24300.0,67.5469,67.579,67.3628,67.4669,24300.0
2013-07-17 09:45:00,84.26,84.3,83.99,84.01,31100.0,67.4749,67.5069,67.2587,67.2747,31100.0
2013-07-17 09:50:00,84.03,84.16,84.01,84.16,10600.0,67.2907,67.3948,67.2747,67.3948,10600.0
2013-07-17 09:55:00,84.13,84.14,83.85,83.9,54900.0,67.3708,67.3788,67.1465,67.1866,54900.0
2013-07-17 10:00:00,83.9,83.95,83.65,83.65,47300.0,67.1866,67.2266,66.9864,66.9864,47300.0
2013-07-17 10:05:00,83.68,83.89,83.64,83.65,79800.0,67.0104,67.1786,66.9784,66.9864,79800.0
2013-07-17 10:10:00,83.64,83.69,83.55,83.59,93400.0,66.9784,67.0184,66.9063,66.9383,93400.0
2013-07-17 10:15:00,83.6,83.61,83.45,83.45,63000.0,66.9463,66.9544,66.8262,66.8262,63000.0
2013-07-17 10:20:00,83.45,83.46,83.2,83.21,67400.0,66.8262,66.8342,66.626,66.634,67400.0
2013-07-17 10:25:00,83.21,83.45,83.2,83.4,69100.0,66.634,66.8262,66.626,66.7862,69100.0
2013-07-17 10:30:00,83.39,83.4,83.2,83.21,65900.0,66.7782,66.7862,66.626,66.634,65900.0
2013-07-17 10:35:00,83.21,83.48,83.16,83.21,118900.0,66.634,66.8502,66.594,66.634,118900.0
2013-07-17 10:40:00,83.22,83.28,83.08,83.13,55100.0,66.642,66.6901,66.5299,66.57,55100.0
2013-07-17 10:45:00,83.13,83.25,83.02,83.18,41000.0,66.57,66.6661,66.4819,66.61,41000.0
2013-07-17 10:50:00,83.18,83.18,83.07,83.14,28900.0,66.61,66.61,66.5219,66.578,28900.0
2013-07-17 10:55:00,83.13,83.32,83.1,83.31,15800.0,66.57,66.7221,66.5459,66.7141,15800.0
2013-07-17 11:00:00,83.31,83.4,83.29,83.33,40500.0,66.7141,66.7862,66.6981,66.7301,40500.0
2013-07-17 11:05:00,83.34,83.34,83.19,83.22,27700.0,66.7381,66.7381,66.618,66.642,27700.0
2013-07-17 11:10:00,83.22,83.33,83.16,83.33,32400.0,66.642,66.7301,66.594,66.7301,32400.0
2013-07-17 11:15:00,83.32,83.35,83.29,83.31,21600.0,66.7221,66.7461,66.6981,66.7141,21600.0
2013-07-17 11:20:00,83.3,83.4,83.22,83.22,25500.0,66.7061,66.7862,66.642,66.642,25500.0
2013-07-17 11:25:00,83.23,83.29,83.19,83.26,24800.0,66.65,66.6981,66.618,66.6741,24800.0
2013-07-17 11:30:00,83.26,83.35,83.15,83.17,32700.0,66.6741,66.7461,66.586,66.602,32700.0
2013-07-17 11:35:00,83.17,83.2,83.04,83.1,41700.0,66.602,66.626,66.4979,66.5459,41700.0
2013-07-17 11:40:00,83.09,83.15,83.06,83.11,26700.0,66.5379,66.586,66.5139,66.554,26700.0
2013-07-17 11:45:00,83.1,83.16,83.05,83.06,32800.0,66.5459,66.594,66.5059,66.5139,32800.0
2013-07-17 11:50:00,83.05,83.05,82.89,82.89,77800.0,66.5059,66.5059,66.3778,66.3778,77800.0
2013-07-17 11:55:00,82.89,82.97,82.88,82.95,38800.0,66.3778,66.4418,66.3698,66.4258,38800.0
2013-07-17 12:00:00,82.96,82.98,82.93,82.95,54000.0,66.4338,66.4499,66.4098,66.4258,54000.0
2013-07-17 12:05:00,82.95,82.99,82.94,82.99,26600.0,66.4258,66.4579,66.4178,66.4579,26600.0
2013-07-17 12:10:00,83.0,83.01,82.96,82.97,30600.0,66.4659,66.4739,66.4338,66.4418,30600.0
2013-07-17 12:15:00,82.98,83.02,82.97,82.98,33500.0,66.4499,66.4819,66.4418,66.4499,33500.0
2013-07-17 12:20:00,82.99,83.01,82.95,82.96,22000.0,66.4579,66.4739,66.4258,66.4338,22000.0
2013-07-17 12:25:00,82.96,83.0,82.47,82.56,180600.0,66.4338,66.4659,66.0414,66.1135,180600.0
2013-07-17 12:30:00,82.56,82.81,82.56,82.63,112300.0,66.1135,66.3137,66.1135,66.1696,112300.0
2013-07-17 12:35:00,82.62,82.65,82.4,82.58,84100.0,66.1616,66.1856,65.9854,66.1295,84100.0
2013-07-17 12:40:00,82.56,82.7,82.5,82.68,50400.0,66.1135,66.2256,66.0655,66.2096,50400.0
2013-07-17 12:45:00,82.69,82.75,82.65,82.74,41800.0,66.2176,66.2657,66.1856,66.2577,41800.0
2013-07-17 12:50:00,82.74,82.84,82.72,82.82,44400.0,66.2577,66.3377,66.2416,66.3217,44400.0
2013-07-17 12:55:00,82.82,82.85,82.67,82.75,32600.0,66.3217,66.3457,66.2016,66.2657,32600.0
2013-07-17 13:00:00,82.75,82.93,82.74,82.92,43500.0,66.2657,66.4098,66.2577,66.4018,43500.0
2013-07-17 13:05:00,82.93,83.0,82.85,82.97,25700.0,66.4098,66.4659,66.3457,66.4418,25700.0
2013-07-17 13:10:00,82.96,83.03,82.95,83.0,37600.0,66.4338,66.4899,66.4258,66.4659,37600.0
2013-07-17 13:15:00,83.0,83.04,82.84,82.84,34100.0,66.4659,66.4979,66.3377,66.3377,34100.0
2013-07-17 13:20:00,82.84,82.91,82.83,82.86,28200.0,66.3377,66.3938,66.3297,66.3538,28200.0
2013-07-17 13:25:00,82.87,82.88,82.69,82.72,44000.0,66.3618,66.3698,66.2176,66.2416,44000.0
2013-07-17 13:30:00,82.72,82.72,82.51,82.52,34300.0,66.2416,66.2416,66.0735,66.0815,34300.0
2013-07-17 13:35:00,82.53,82.71,82.52,82.7,21500.0,66.0895,66.2336,66.0815,66.2256,21500.0
2013-07-17 13:40:00,82.7,82.78,82.69,82.77,58400.0,66.2256,66.2897,66.2176,66.2817,58400.0
2013-07-17 13:45:00,82.77,82.9,82.73,82.89,26400.0,66.2817,66.3858,66.2497,66.3778,26400.0
2013-07-17 13:50:00,82.89,83.0,82.89,82.99,25200.0,66.3778,66.4659,66.3778,66.4579,25200.0
2013-07-17 13:55:00,82.99,83.15,82.98,83.12,43100.0,66.4579,66.586,66.4499,66.562,43100.0
2013-07-17 14:00:00,83.12,83.25,83.12,83.23,40800.0,66.562,66.6661,66.562,66.65,40800.0
2013-07-17 14:05:00,83.21,83.22,83.02,83.03,19300.0,66.634,66.642,66.4819,66.4899,19300.0
2013-07-17 14:10:00,83.03,83.13,83.0,83.0,15700.0,66.4899,66.57,66.4659,66.4659,15700.0
2013-07-17 14:15:00,83.01,83.01,82.92,82.98,27700.0,66.4739,66.4739,66.4018,66.4499,27700.0
2013-07-17 14:20:00,82.97,83.07,82.91,83.07,30300.0,66.4418,66.5219,66.3938,66.5219,30300.0
2013-07-17 14:25:00,83.07,83.15,83.07,83.14,43200.0,66.5219,66.586,66.5219,66.578,43200.0
2013-07-17 14:30:00,83.15,83.18,83.14,83.16,30800.0,66.586,66.61,66.578,66.594,30800.0
2013-07-17 14:35:00,83.16,83.27,83.15,83.25,37900.0,66.594,66.6821,66.586,66.6661,37900.0
2013-07-17 14:40:00,83.26,83.26,83.25,83.25,50700.0,66.6741,66.6741,66.6661,66.6661,50700.0
2013-07-17 14:45:00,83.25,83.29,83.24,83.25,67000.0,66.6661,66.6981,66.6581,66.6661,67000.0
2013-07-17 14:50:00,83.24,83.26,83.2,83.26,43700.0,66.6581,66.6741,66.626,66.6741,43700.0
2013-07-17 14:55:00,83.25,83.35,83.25,83.32,37100.0,66.6661,66.7461,66.6661,66.7221,37100.0
2013-07-17 15:00:00,83.32,83.42,83.3,83.42,36400.0,66.7221,66.8022,66.7061,66.8022,36400.0
2013-07-17 15:05:00,83.42,83.45,83.37,83.39,42400.0,66.8022,66.8262,66.7622,66.7782,42400.0
2013-07-17 15:10:00,83.4,83.41,83.29,83.32,52000.0,66.7862,66.7942,66.6981,66.7221,52000.0
2013-07-17 15:15:00,83.32,83.41,83.28,83.4,41400.0,66.7221,66.7942,66.6901,66.7862,41400.0
2013-07-17 15:20:00,83.4,83.42,83.35,83.42,37900.0,66.7862,66.8022,66.7461,66.8022,37900.0
2013-07-17 15:25:00,83.42,83.51,83.41,83.51,38400.0,66.8022,66.8743,66.7942,66.8743,38400.0
2013-07-17 15:30:00,83.5,83.54,83.44,83.44,49800.0,66.8663,66.8983,66.8182,66.8182,49800.0
2013-07-17 15:35:00,83.45,83.51,83.45,83.5,48600.0,66.8262,66.8743,66.8262,66.8663,48600.0
2013-07-17 15:40:00,83.5,83.51,83.48,83.48,40000.0,66.8663,66.8743,66.8502,66.8502,40000.0
2013-07-17 15:45:00,83.48,83.57,83.48,83.56,69100.0,66.8502,66.9223,66.8502,66.9143,69100.0
2013-07-17 15:50:00,83.56,83.58,83.53,83.57,66800.0,66.9143,66.9303,66.8903,66.9223,66800.0
2013-07-17 15:55:00,83.57,83.66,83.56,83.58,148100.0,66.9223,66.9944,66.9143,66.9303,148100.0
2013-07-18 09:30:00,83.7,83.97,83.6,83.76,50200.0,67.0264,67.2426,66.9463,67.0745,50200.0
2013-07-18 09:35:00,83.79,83.8,83.54,83.59,26900.0,67.0985,67.1065,66.8983,66.9383,26900.0
2013-07-18 09:40:00,83.59,83.83,83.47,83.8,41800.0,66.9383,67.1305,66.8422,67.1065,41800.0
2013-07-18 09:45:00,83.81,84.0,83.81,83.92,21200.0,67.1145,67.2667,67.1145,67.2026,21200.0
2013-07-18 09:50:00,83.92,83.98,83.76,83.81,21900.0,67.2026,67.2506,67.0745,67.1145,21900.0
2013-07-18 09:55:00,83.81,83.82,83.76,83.76,23000.0,67.1145,67.1225,67.0745,67.0745,23000.0
2013-07-18 10:00:00,83.77,84.0,83.75,84.0,42100.0,67.0825,67.2667,67.0665,67.2667,42100.0
2013-07-18 10:05:00,83.96,84.02,83.85,83.96,29800.0,67.2346,67.2827,67.1465,67.2346,29800.0
2013-07-18 10:10:00,84.01,84.05,83.91,83.95,22900.0,67.2747,67.3067,67.1946,67.2266,22900.0
2013-07-18 10:15:00,83.97,84.09,83.87,83.89,18800.0,67.2426,67.3387,67.1626,67.1786,18800.0
2013-07-18 10:20:00,83.9,84.14,83.86,84.14,29600.0,67.1866,67.3788,67.1545,67.3788,29600.0
2013-07-18 10:25:00,84.14,84.22,84.03,84.1,55000.0,67.3788,67.4428,67.2907,67.3467,55000.0
2013-07-18 10:30:00,84.12,84.18,84.02,84.05,18600.0,67.3628,67.4108,67.2827,67.3067,18600.0
2013-07-18 10:35:00,84.05,84.05,83.82,83.82,24400.0,67.3067,67.3067,67.1225,67.1225,24400.0
2013-07-18 10:40:00,83.82,84.04,83.81,84.02,15700.0,67.1225,67.2987,67.1145,67.2827,15700.0
2013-07-18 10:45:00,84.03,84.03,83.9,83.9,26300.0,67.2907,67.2907,67.1866,67.1866,26300.0
2013-07-18 10:50:00,83.88,84.09,83.88,84.09,31000.0,67.1706,67.3387,67.1706,67.3387,31000.0
2013-07-18 10:55:00,84.09,84.2,84.09,84.13,44300.0,67.3387,67.4268,67.3387,67.3708,44300.0
2013-07-18 11:00:00,84.15,84.23,84.11,84.16,19900.0,67.3868,67.4508,67.3547,67.3948,19900.0
2013-07-18 11:05:00,84.19,84.2,84.05,84.12,32800.0,67.4188,67.4268,67.3067,67.3628,32800.0
2013-07-18 11:10:00,84.11,84.22,84.11,84.17,20400.0,67.3547,67.4428,67.3547,67.4028,20400.0
2013-07-18 11:15:00,84.16,84.28,84.14,84.2,11100.0,67.3948,67.4909,67.3788,67.4268,11100.0
2013-07-18 11:20:00,84.2,84.23,84.16,84.21,25900.0,67.4268,67.4508,67.3948,67.4348,25900.0
2013-07-18 11:25:00,84.2,84.21,84.03,84.03,18800.0,67.4268,67.4348,67.2907,67.2907,18800.0
2013-07-18 11:30:00,84.05,84.14,84.0,84.11,11900.0,67.3067,67.3788,67.2667,67.3547,11900.0
2013-07-18 11:35:00,84.12,84.18,84.02,84.05,17800.0,67.3628,67.4108,67.2827,67.3067,17800.0
2013-07-18 11:40:00,84.05,84.13,84.05,84.12,15800.0,67.3067,67.3708,67.3067,67.3628,15800.0
2013-07-18 11:45:00,84.13,84.14,84.04,84.04,13700.0,67.3708,67.3788,67.2987,67.2987,13700.0
2013-07-18 11:50:00,84.05,84.06,83.91,83.91,14200.0,67.3067,67.3147,67.1946,67.1946,14200.0
2013-07-18 11:55:00,83.92,84.0,83.9,83.98,14300.0,67.2026,67.2667,67.1866,67.2506,14300.0
2013-07-18 12:00:00,83.98,84.03,83.95,83.99,13800.0,67.2506,67.2907,67.2266,67.2587,13800.0
2013-07-18 12:05:00,83.98,84.12,83.98,84.02,25000.0,67.2506,67.3628,67.2506,67.2827,25000.0
2013-07-18 12:10:00,84.03,84.08,83.97,84.04,8300.0,67.2907,67.3307,67.2426,67.2987,8300.0
2013-07-18 12:15:00,84.05,84.07,84.02,84.06,7800.0,67.3067,67.3227,67.2827,67.3147,7800.0
2013-07-18 12:20:00,84.07,84.1,84.05,84.09,9900.0,67.3227,67.3467,67.3067,67.3387,9900.0
2013-07-18 12:25:00,84.07,84.08,83.98,83.99,15000.0,67.3227,67.3307,67.2506,67.2587,15000.0
2013-07-18 12:30:00,84.0,84.02,83.95,83.97,10200.0,67.2667,67.2827,67.2266,67.2426,10200.0
2013-07-18 12:35:00,83.99,83.99,83.9,83.9,8200.0,67.2587,67.2587,67.1866,67.1866,8200.0
2013-07-18 12:40:00,83.88,83.89,83.71,83.73,23300.0,67.1706,67.1786,67.0344,67.0504,23300.0
2013-07-18 12:45:00,83.74,83.87,83.73,83.78,18100.0,67.0585,67.1626,67.0504,67.0905,18100.0
2013-07-18 12:50:00,83.79,83.85,83.73,83.75,20100.0,67.0985,67.1465,67.0504,67.0665,20100.0
2013-07-18 12:55:00,83.76,83.76,83.69,83.71,10800.0,67.0745,67.0745,67.0184,67.0344,10800.0
2013-07-18 13:00:00,83.73,83.8,83.71,83.75,15400.0,67.0504,67.1065,67.0344,67.0665,15400.0
2013-07-18 13:05:00,83.77,83.87,83.76,83.77,15000.0,67.0825,67.1626,67.0745,67.0825,15000.0
2013-07-18 13:10:00,83.78,83.85,83.77,83.83,20800.0,67.0905,67.1465,67.0825,67.1305,20800.0
2013-07-18 13:15:00,83.84,83.86,83.8,83.8,12500.0,67.1385,67.1545,67.1065,67.1065,12500.0
2013-07-18 13:20:00,83.79,83.8,83.73,83.73,13700.0,67.0985,67.1065,67.0504,67.0504,13700.0
2013-07-18 13:25:00,83.75,83.82,83.75,83.81,10700.0,67.0665,67.1225,67.0665,67.1145,10700.0
2013-07-18 13:30:00,83.81,83.81,83.72,83.72,22800.0,67.1145,67.1145,67.0424,67.0424,22800.0
2013-07-18 13:35:00,83.74,83.82,83.72,83.8,13500.0,67.0585,67.1225,67.0424,67.1065,13500.0
2013-07-18 13:40:00,83.79,83.8,83.72,83.79,14200.0,67.0985,67.1065,67.0424,67.0985,14200.0
2013-07-18 13:45:00,83.79,83.81,83.76,83.77,5600.0,67.0985,67.1145,67.0745,67.0825,5600.0
2013-07-18 13:50:00,83.77,83.79,83.74,83.74,9000.0,67.0825,67.0985,67.0585,67.0585,9000.0
2013-07-18 13:55:00,83.75,83.75,83.68,83.68,16100.0,67.0665,67.0665,67.0104,67.0104,16100.0
2013-07-18 14:00:00,83.7,83.75,83.66,83.73,20500.0,67.0264,67.0665,66.9944,67.0504,20500.0
2013-07-18 14:05:00,83.73,83.73,83.63,83.63,14700.0,67.0504,67.0504,66.9704,66.9704,14700.0
2013-07-18 14:10:00,83.64,83.65,83.58,83.6,15400.0,66.9784,66.9864,66.9303,66.9463,15400.0
2013-07-18 14:15:00,83.6,83.6,83.52,83.53,32700.0,66.9463,66.9463,66.8823,66.8903,32700.0
2013-07-18 14:20:00,83.53,83.56,83.47,83.5,27000.0,66.8903,66.9143,66.8422,66.8663,27000.0
2013-07-18 14:25:00,83.49,83.54,83.47,83.53,22200.0,66.8583,66.8983,66.8422,66.8903,22200.0
2013-07-18 14:30:00,83.53,83.65,83.53,83.63,21200.0,66.8903,66.9864,66.8903,66.9704,21200.0
2013-07-18 14:35:00,83.63,83.64,83.59,83.64,16500.0,66.9704,66.9784,66.9383,66.9784,16500.0
2013-07-18 14:40:00,83.64,83.82,83.64,83.82,32000.0,66.9784,67.1225,66.9784,67.1225,32000.0
2013-07-18 14:45:00,83.82,83.89,83.82,83.86,36100.0,67.1225,67.1786,67.1225,67.1545,36100.0
2013-07-18 14:50:00,83.86,83.86,83.72,83.8,37500.0,67.1545,67.1545,67.0424,67.1065,37500.0
2013-07-18 14:55:00,83.8,83.89,83.8,83.89,35800.0,67.1065,67.1786,67.1065,67.1786,35800.0
2013-07-18 15:00:00,83.89,83.99,83.83,83.95,31100.0,67.1786,67.2587,67.1305,67.2266,31100.0
2013-07-18 15:05:00,83.95,83.97,83.79,83.8,26700.0,67.2266,67.2426,67.0985,67.1065,26700.0
2013-07-18 15:10:00,83.81,83.83,83.65,83.69,22000.0,67.1145,67.1305,66.9864,67.0184,22000.0
2013-07-18 15:15:00,83.68,83.69,83.62,83.62,19900.0,67.0104,67.0184,66.9624,66.9624,19900.0
2013-07-18 15:20:00,83.63,83.72,83.62,83.68,33000.0,66.9704,67.0424,66.9624,67.0104,33000.0
2013-07-18 15:25:00,83.67,83.69,83.63,83.64,18400.0,67.0024,67.0184,66.9704,66.9784,18400.0
2013-07-18 15:30:00,83.63,83.64,83.6,83.62,18000.0,66.9704,66.9784,66.9463,66.9624,18000.0
2013-07-18 15:35:00,83.62,83.64,83.59,83.64,33000.0,66.9624,66.9784,66.9383,66.9784,33000.0
2013-07-18 15:40:00,83.64,83.66,83.57,83.58,37600.0,66.9784,66.9944,66.9223,66.9303,37600.0
2013-07-18 15:45:00,83.56,83.71,83.54,83.7,28000.0,66.9143,67.0344,66.8983,67.0264,28000.0
2013-07-18 15:50:00,83.69,83.7,83.61,83.62,32800.0,67.0184,67.0264,66.9544,66.9624,32800.0
2013-07-18 15:55:00,83.62,83.71,83.61,83.69,79400.0,66.9624,67.0344,66.9544,67.0184,79400.0
2013-07-19 09:30:00,83.67,83.79,83.44,83.6,287000.0,67.0024,67.0985,66.8182,66.9463,287000.0
2013-07-19 09:35:00,83.66,83.94,83.62,83.77,24700.0,66.9944,67.2186,66.9624,67.0825,24700.0
2013-07-19 09:40:00,83.79,83.9,83.66,83.86,19300.0,67.0985,67.1866,66.9944,67.1545,19300.0
2013-07-19 09:45:00,83.84,83.92,83.77,83.78,7300.0,67.1385,67.2026,67.0825,67.0905,7300.0
2013-07-19 09:50:00,83.77,83.93,83.71,83.91,23800.0,67.0825,67.2106,67.0344,67.1946,23800.0
2013-07-19 09:55:00,83.93,84.03,83.9,83.96,13700.0,67.2106,67.2907,67.1866,67.2346,13700.0
2013-07-19 10:00:00,83.98,83.98,83.74,83.74,23900.0,67.2506,67.2506,67.0585,67.0585,23900.0
2013-07-19 10:05:00,83.74,83.74,83.59,83.7,20900.0,67.0585,67.0585,66.9383,67.0264,20900.0
2013-07-19 10:10:00,83.72,83.84,83.67,83.72,48900.0,67.0424,67.1385,67.0024,67.0424,48900.0
2013-07-19 10:15:00,83.71,83.73,83.55,83.55,31000.0,67.0344,67.0504,66.9063,66.9063,31000.0
2013-07-19 10:20:00,83.55,83.55,83.3,83.38,35600.0,66.9063,66.9063,66.7061,66.7702,35600.0
2013-07-19 10:25:00,83.37,83.47,83.33,83.43,19000.0,66.7622,66.8422,66.7301,66.8102,19000.0
2013-07-19 10:30:00,83.45,83.54,83.4,83.49,17600.0,66.8262,66.8983,66.7862,66.8583,17600.0
2013-07-19 10:35:00,83.5,83.5,83.39,83.5,56000.0,66.8663,66.8663,66.7782,66.8663,56000.0
2013-07-19 10:40:00,83.5,83.62,83.49,83.55,16800.0,66.8663,66.9624,66.8583,66.9063,16800.0
2013-07-19 10:45:00,83.55,83.75,83.55,83.75,10600.0,66.9063,67.0665,66.9063,67.0665,10600.0
2013-07-19 10:50:00,83.75,83.91,83.75,83.88,23200.0,67.0665,67.1946,67.0665,67.1706,23200.0
2013-07-19 10:55:00,83.87,83.88,83.74,83.74,43400.0,67.1626,67.1706,67.0585,67.0585,43400.0
2013-07-19 11:00:00,83.76,83.81,83.69,83.77,10600.0,67.0745,67.1145,67.0184,67.0825,10600.0
2013-07-19 11:05:00,83.77,83.81,83.7,83.73,19100.0,67.0825,67.1145,67.0264,67.0504,19100.0
2013-07-19 11:10:00,83.75,83.82,83.66,83.71,11400.0,67.0665,67.1225,66.9944,67.0344,11400.0
2013-07-19 11:15:00,83.7,83.75,83.68,83.73,6700.0,67.0264,67.0665,67.0104,67.0504,6700.0
2013-07-19 11:20:00,83.73,83.77,83.66,83.73,24500.0,67.0504,67.0825,66.9944,67.0504,24500.0
2013-07-19 11:25:00,83.72,83.78,83.66,83.78,7900.0,67.0424,67.0905,66.9944,67.0905,7900.0
2013-07-19 11:30:00,83.77,83.92,83.7,83.86,17400.0,67.0825,67.2026,67.0264,67.1545,17400.0
2013-07-19 11:35:00,83.87,83.92,83.79,83.81,12200.0,67.1626,67.2026,67.0985,67.1145,12200.0
2013-07-19 11:40:00,83.79,83.86,83.79,83.84,17200.0,67.0985,67.1545,67.0985,67.1385,17200.0
2013-07-19 11:45:00,83.85,83.88,83.68,83.7,25900.0,67.1465,67.1706,67.0104,67.0264,25900.0
2013-07-19 11:50:00,83.67,83.78,83.67,83.75,21500.0,67.0024,67.0905,67.0024,67.0665,21500.0
2013-07-19 11:55:00,83.74,83.8,83.65,83.69,30400.0,67.0585,67.1065,66.9864,67.0184,30400.0
2013-07-19 12:00:00,83.71,83.78,83.66,83.73,15300.0,67.0344,67.0905,66.9944,67.0504,15300.0
2013-07-19 12:05:00,83.74,83.87,83.73,83.82,13900.0,67.0585,67.1626,67.0504,67.1225,13900.0
2013-07-19 12:10:00,83.82,83.9,83.82,83.89,9300.0,67.1225,67.1866,67.1225,67.1786,9300.0
2013-07-19 12:15:00,83.91,83.92,83.89,83.92,11900.0,67.1946,67.2026,67.1786,67.2026,11900.0
2013-07-19 12:20:00,83.93,83.97,83.88,83.88,11000.0,67.2106,67.2426,67.1706,67.1706,11000.0
2013-07-19 12:25:00,83.88,83.94,83.88,83.92,6200.0,67.1706,67.2186,67.1706,67.2026,6200.0
2013-07-19 12:30:00,83.92,83.92,83.76,83.76,30100.0,67.2026,67.2026,67.0745,67.0745,30100.0
2013-07-19 12:35:00,83.79,83.83,83.73,83.81,33700.0,67.0985,67.1305,67.0504,67.1145,33700.0
2013-07-19 12:40:00,83.81,83.9,83.77,83.88,73500.0,67.1145,67.1866,67.0825,67.1706,73500.0
2013-07-19 12:45:00,83.89,83.96,83.87,83.89,12400.0,67.1786,67.2346,67.1626,67.1786,12400.0
2013-07-19 12:50:00,83.88,83.94,83.86,83.92,17400.0,67.1706,67.2186,67.1545,67.2026,17400.0
2013-07-19 12:55:00,83.92,84.01,83.89,84.0,34900.0,67.2026,67.2747,67.1786,67.2667,34900.0
2013-07-19 13:00:00,84.0,84.09,83.97,83.99,16400.0,67.2667,67.3387,67.2426,67.2587,16400.0
2013-07-19 13:05:00,83.99,84.03,83.98,84.03,12600.0,67.2587,67.2907,67.2506,67.2907,12600.0
2013-07-19 13:10:00,84.02,84.08,83.99,84.07,11500.0,67.2827,67.3307,67.2587,67.3227,11500.0
2013-07-19 13:15:00,84.09,84.1,84.02,84.07,29700.0,67.3387,67.3467,67.2827,67.3227,29700.0
2013-07-19 13:20:00,84.07,84.08,83.96,83.97,21500.0,67.3227,67.3307,67.2346,67.2426,21500.0
2013-07-19 13:25:00,83.97,84.0,83.95,83.96,13800.0,67.2426,67.2667,67.2266,67.2346,13800.0
2013-07-19 13:30:00,83.96,83.96,83.9,83.95,12200.0,67.2346,67.2346,67.1866,67.2266,12200.0
2013-07-19 13:35:00,83.94,83.99,83.91,83.97,11600.0,67.2186,67.2587,67.1946,67.2426,11600.0
2013-07-19 13:40:00,83.98,84.03,83.97,84.02,13100.0,67.2506,67.2907,67.2426,67.2827,13100.0
2013-07-19 13:45:00,84.01,84.04,83.97,84.0,11400.0,67.2747,67.2987,67.2426,67.2667,11400.0
2013-07-19 13:50:00,84.01,84.09,83.99,84.08,17000.0,67.2747,67.3387,67.2587,67.3307,17000.0
2013-07-19 13:55:00,84.07,84.09,84.04,84.04,10500.0,67.3227,67.3387,67.2987,67.2987,10500.0
2013-07-19 14:00:00,84.05,84.06,84.0,84.03,29100.0,67.3067,67.3147,67.2667,67.2907,29100.0
2013-07-19 14:05:00,84.03,84.06,84.03,84.04,15600.0,67.2907,67.3147,67.2907,67.2987,15600.0
2013-07-19 14:10:00,84.06,84.14,84.04,84.13,19300.0,67.3147,67.3788,67.2987,67.3708,19300.0
2013-07-19 14:15:00,84.13,84.21,84.09,84.15,17400.0,67.3708,67.4348,67.3387,67.3868,17400.0
2013-07-19 14:20:00,84.15,84.22,84.12,84.12,16400.0,67.3868,67.4428,67.3628,67.3628,16400.0
2013-07-19 14:25:00,84.11,84.21,84.11,84.2,11000.0,67.3547,67.4348,67.3547,67.4268,11000.0
2013-07-19 14:30:00,84.22,84.23,84.16,84.16,30000.0,67.4428,67.4508,67.3948,67.3948,30000.0
2013-07-19 14:35:00,84.16,84.17,84.14,84.17,34800.0,67.3948,67.4028,67.3788,67.4028,34800.0
2013-07-19 14:40:00,84.16,84.17,84.06,84.1,21800.0,67.3948,67.4028,67.3147,67.3467,21800.0
2013-07-19 14:45:00,84.09,84.16,84.09,84.09,18600.0,67.3387,67.3948,67.3387,67.3387,18600.0
2013-07-19 14:50:00,84.09,84.17,84.09,84.1,23500.0,67.3387,67.4028,67.3387,67.3467,23500.0
2013-07-19 14:55:00,84.11,84.15,84.08,84.15,15900.0,67.3547,67.3868,67.3307,67.3868,15900.0
2013-07-19 15:00:00,84.15,84.18,84.14,84.16,15600.0,67.3868,67.4108,67.3788,67.3948,15600.0
2013-07-19 15:05:00,84.16,84.18,84.16,84.17,19700.0,67.3948,67.4108,67.3948,67.4028,19700.0
2013-07-19 15:10:00,84.16,84.17,84.13,84.17,40100.0,67.3948,67.4028,67.3708,67.4028,40100.0
2013-07-19 15:15:00,84.18,84.2,84.16,84.16,22000.0,67.4108,67.4268,67.3948,67.3948,22000.0
2013-07-19 15:20:00,84.17,84.22,84.17,84.2,22600.0,67.4028,67.4428,67.4028,67.4268,22600.0
2013-07-19 15:25:00,84.2,84.25,84.18,84.23,29900.0,67.4268,67.4669,67.4108,67.4508,29900.0
2013-07-19 15:30:00,84.23,84.24,84.15,84.18,30700.0,67.4508,67.4589,67.3868,67.4108,30700.0
2013-07-19 15:35:00,84.18,84.18,84.09,84.1,29900.0,67.4108,67.4108,67.3387,67.3467,29900.0
2013-07-19 15:40:00,84.1,84.13,84.05,84.09,42900.0,67.3467,67.3708,67.3067,67.3387,42900.0
2013-07-19 15:45:00,84.09,84.13,84.07,84.1,22500.0,67.3387,67.3708,67.3227,67.3467,22500.0
2013-07-19 15:50:00,84.11,84.13,84.07,84.09,30900.0,67.3547,67.3708,67.3227,67.3387,30900.0
2013-07-19 15:55:00,84.1,84.13,83.99,84.05,133600.0,67.3467,67.3708,67.2587,67.3067,133600.0
2013-07-22 09:30:00,84.28,84.82,84.28,84.71,103700.0,67.4909,67.9233,67.4909,67.8352,103700.0
2013-07-22 09:35:00,84.69,84.85,84.67,84.69,26000.0,67.8192,67.9473,67.8032,67.8192,26000.0
2013-07-22 09:40:00,84.7,84.92,84.6,84.72,34600.0,67.8272,68.0034,67.7471,67.8432,34600.0
2013-07-22 09:45:00,84.72,84.77,84.61,84.66,37300.0,67.8432,67.8833,67.7551,67.7952,37300.0
2013-07-22 09:50:00,84.67,84.8,84.63,84.72,38000.0,67.8032,67.9073,67.7712,67.8432,38000.0
2013-07-22 09:55:00,84.73,84.74,84.51,84.71,85500.0,67.8512,67.8592,67.6751,67.8352,85500.0
2013-07-22 10:00:00,84.73,84.9,84.73,84.9,37700.0,67.8512,67.9874,67.8512,67.9874,37700.0
2013-07-22 10:05:00,84.9,84.96,84.87,84.94,39100.0,67.9874,68.0354,67.9634,68.0194,39100.0
2013-07-22 10:10:00,84.96,85.17,84.95,85.14,57200.0,68.0354,68.2036,68.0274,68.1796,57200.0
2013-07-22 10:15:00,85.13,85.19,85.04,85.04,31700.0,68.1716,68.2196,68.0995,68.0995,31700.0
2013-07-22 10:20:00,85.03,85.11,84.92,84.92,80600.0,68.0915,68.1555,68.0034,68.0034,80600.0
2013-07-22 10:25:00,84.93,84.98,84.8,84.94,25400.0,68.0114,68.0514,67.9073,68.0194,25400.0
2013-07-22 10:30:00,84.94,84.98,84.92,84.93,20400.0,68.0194,68.0514,68.0034,68.0114,20400.0
2013-07-22 10:35:00,84.93,85.0,84.92,84.99,50500.0,68.0114,68.0675,68.0034,68.0594,50500.0
2013-07-22 10:40:00,85.0,85.01,84.97,84.99,24400.0,68.0675,68.0755,68.0434,68.0594,24400.0
2013-07-22 10:45:00,84.98,85.0,84.94,84.97,16200.0,68.0514,68.0675,68.0194,68.0434,16200.0
2013-07-22 10:50:00,84.97,84.99,84.91,84.91,21300.0,68.0434,68.0594,67.9954,67.9954,21300.0
2013-07-22 10:55:00,84.92,85.06,84.92,85.0,63700.0,68.0034,68.1155,68.0034,68.0675,63700.0
2013-07-22 11:00:00,84.98,85.07,84.98,85.04,22700.0,68.0514,68.1235,68.0514,68.0995,22700.0
2013-07-22 11:05:00,85.05,85.06,85.03,85.04,25600.0,68.1075,68.1155,68.0915,68.0995,25600.0
2013-07-22 11:10:00,85.05,85.06,85.02,85.04,13100.0,68.1075,68.1155,68.0835,68.0995,13100.0
2013-07-22 11:15:00,85.04,85.06,85.02,85.04,21500.0,68.0995,68.1155,68.0835,68.0995,21500.0
2013-07-22 11:20:00,85.04,85.07,85.04,85.07,27200.0,68.0995,68.1235,68.0995,68.1235,27200.0
2013-07-22 11:25:00,85.07,85.08,85.03,85.03,18800.0,68.1235,68.1315,68.0915,68.0915,18800.0
2013-07-22 11:30:00,85.03,85.05,85.02,85.05,17300.0,68.0915,68.1075,68.0835,68.1075,17300.0
2013-07-22 11:35:00,85.05,85.05,85.02,85.03,22900.0,68.1075,68.1075,68.0835,68.0915,22900.0
2013-07-22 11:40:00,85.02,85.03,84.97,84.98,30700.0,68.0835,68.0915,68.0434,68.0514,30700.0
2013-07-22 11:45:00,84.98,84.99,84.89,84.92,17900.0,68.0514,68.0594,67.9794,68.0034,17900.0
2013-07-22 11:50:00,84.91,84.92,84.76,84.76,35800.0,67.9954,68.0034,67.8753,67.8753,35800.0
2013-07-22 11:55:00,84.77,84.78,84.74,84.75,13800.0,67.8833,67.8913,67.8592,67.8673,13800.0
2013-07-22 12:00:00,84.74,84.76,84.72,84.73,18000.0,67.8592,67.8753,67.8432,67.8512,18000.0
2013-07-22 12:05:00,84.73,84.78,84.73,84.76,8400.0,67.8512,67.8913,67.8512,67.8753,8400.0
2013-07-22 12:10:00,84.77,84.85,84.75,84.83,27700.0,67.8833,67.9473,67.8673,67.9313,27700.0
2013-07-22 12:15:00,84.82,84.96,84.82,84.89,45100.0,67.9233,68.0354,67.9233,67.9794,45100.0
2013-07-22 12:20:00,84.9,84.9,84.67,84.67,22900.0,67.9874,67.9874,67.8032,67.8032,22900.0
2013-07-22 12:25:00,84.66,84.75,84.66,84.74,12300.0,67.7952,67.8673,67.7952,67.8592,12300.0
2013-07-22 12:30:00,84.75,84.81,84.75,84.8,10900.0,67.8673,67.9153,67.8673,67.9073,10900.0
2013-07-22 12:35:00,84.8,84.86,84.8,84.84,51300.0,67.9073,67.9553,67.9073,67.9393,51300.0
2013-07-22 12:40:00,84.84,84.91,84.84,84.88,13500.0,67.9393,67.9954,67.9393,67.9714,13500.0
2013-07-22 12:45:00,84.88,84.94,84.83,84.94,31800.0,67.9714,68.0194,67.9313,68.0194,31800.0
2013-07-22 12:50:00,84.94,84.97,84.88,84.89,20000.0,68.0194,68.0434,67.9714,67.9794,20000.0
2013-07-22 12:55:00,84.88,84.89,84.83,84.86,17400.0,67.9714,67.9794,67.9313,67.9553,17400.0
2013-07-22 13:00:00,84.84,84.84,84.79,84.8,10100.0,67.9393,67.9393,67.8993,67.9073,10100.0
2013-07-22 13:05:00,84.8,84.82,84.79,84.8,10100.0,67.9073,67.9233,67.8993,67.9073,10100.0
2013-07-22 13:10:00,84.8,84.81,84.78,84.79,15000.0,67.9073,67.9153,67.8913,67.8993,15000.0
2013-07-22 13:15:00,84.8,84.81,84.75,84.75,19000.0,67.9073,67.9153,67.8673,67.8673,19000.0
2013-07-22 13:20:00,84.76,84.76,84.68,84.69,15000.0,67.8753,67.8753,67.8112,67.8192,15000.0
2013-07-22 13:25:00,84.67,84.69,84.66,84.66,9200.0,67.8032,67.8192,67.7952,67.7952,9200.0
2013-07-22 13:30:00,84.67,84.72,84.66,84.71,12300.0,67.8032,67.8432,67.7952,67.8352,12300.0
2013-07-22 13:35:00,84.72,84.76,84.72,84.76,9100.0,67.8432,67.8753,67.8432,67.8753,9100.0
2013-07-22 13:40:00,84.77,84.87,84.76,84.87,14200.0,67.8833,67.9634,67.8753,67.9634,14200.0
2013-07-22 13:45:00,84.88,84.89,84.87,84.89,8600.0,67.9714,67.9794,67.9634,67.9794,8600.0
2013-07-22 13:50:00,84.88,84.89,84.86,84.87,14000.0,67.9714,67.9794,67.9553,67.9634,14000.0
2013-07-22 13:55:00,84.87,84.87,84.78,84.79,23800.0,67.9634,67.9634,67.8913,67.8993,23800.0
2013-07-22 14:00:00,84.78,84.79,84.72,84.75,10900.0,67.8913,67.8993,67.8432,67.8673,10900.0
2013-07-22 14:05:00,84.75,84.83,84.75,84.83,12000.0,67.8673,67.9313,67.8673,67.9313,12000.0
2013-07-22 14:10:00,84.84,84.96,84.84,84.94,16600.0,67.9393,68.0354,67.9393,68.0194,16600.0
2013-07-22 14:15:00,84.95,84.95,84.85,84.85,16300.0,68.0274,68.0274,67.9473,67.9473,16300.0
2013-07-22 14:20:00,84.84,84.85,84.8,84.8,13900.0,67.9393,67.9473,67.9073,67.9073,13900.0
2013-07-22 14:25:00,84.81,84.81,84.75,84.78,20200.0,67.9153,67.9153,67.8673,67.8913,20200.0
2013-07-22 14:30:00,84.78,84.86,84.77,84.84,11800.0,67.8913,67.9553,67.8833,67.9393,11800.0
2013-07-22 14:35:00,84.83,84.9,84.83,84.86,11300.0,67.9313,67.9874,67.9313,67.9553,11300.0
2013-07-22 14:40:00,84.87,84.95,84.86,84.95,19100.0,67.9634,68.0274,67.9553,68.0274,19100.0
2013-07-22 14:45:00,84.95,84.96,84.86,84.93,29500.0,68.0274,68.0354,67.9553,68.0114,29500.0
2013-07-22 14:50:00,84.93,84.93,84.84,84.87,14000.0,68.0114,68.0114,67.9393,67.9634,14000.0
2013-07-22 14:55:00,84.87,84.88,84.81,84.82,22100.0,67.9634,67.9714,67.9153,67.9233,22100.0
2013-07-22 15:00:00,84.81,84.82,84.8,84.81,19000.0,67.9153,67.9233,67.9073,67.9153,19000.0
2013-07-22 15:05:00,84.8,84.9,84.8,84.89,20500.0,67.9073,67.9874,67.9073,67.9794,20500.0
2013-07-22 15:10:00,84.9,84.9,84.87,84.88,13900.0,67.9874,67.9874,67.9634,67.9714,13900.0
2013-07-22 15:15:00,84.88,84.88,84.82,84.84,25700.0,67.9714,67.9714,67.9233,67.9393,25700.0
2013-07-22 15:20:00,84.84,84.88,84.83,84.88,18500.0,67.9393,67.9714,67.9313,67.9714,18500.0
2013-07-22 15:25:00,84.88,84.89,84.85,84.87,23900.0,67.9714,67.9794,67.9473,67.9634,23900.0
2013-07-22 15:30:00,84.87,84.94,84.86,84.93,37700.0,67.9634,68.0194,67.9553,68.0114,37700.0
2013-07-22 15:35:00,84.93,84.93,84.8,84.87,71300.0,68.0114,68.0114,67.9073,67.9634,71300.0
2013-07-22 15:40:00,84.88,84.98,84.88,84.98,80400.0,67.9714,68.0514,67.9714,68.0514,80400.0
2013-07-22 15:45:00,84.98,84.98,84.84,84.86,78800.0,68.0514,68.0514,67.9393,67.9553,78800.0
2013-07-22 15:50:00,84.86,84.9,84.81,84.81,95000.0,67.9553,67.9874,67.9153,67.9153,95000.0
2013-07-22 15:55:00,84.81,84.82,84.76,84.78,160300.0,67.9153,67.9233,67.8753,67.8913,160300.0
2013-07-23 09:30:00,85.0,85.35,84.98,85.32,73900.0,68.0675,68.3477,68.0514,68.3237,73900.0
2013-07-23 09:35:00,85.33,85.5,85.27,85.29,53300.0,68.3317,68.4679,68.2837,68.2997,53300.0
2013-07-23 09:40:00,85.31,85.31,85.2,85.2,25000.0,68.3157,68.3157,68.2276,68.2276,25000.0
2013-07-23 09:45:00,85.2,85.42,85.19,85.37,42300.0,68.2276,68.4038,68.2196,68.3637,42300.0
2013-07-23 09:50:00,85.36,85.44,85.13,85.15,37000.0,68.3557,68.4198,68.1716,68.1876,37000.0
2013-07-23 09:55:00,85.15,85.26,85.0,85.04,37900.0,68.1876,68.2757,68.0675,68.0995,37900.0
2013-07-23 10:00:00,85.01,85.09,84.93,84.93,23200.0,68.0755,68.1395,68.0114,68.0114,23200.0
2013-07-23 10:05:00,84.92,85.02,84.89,84.95,70900.0,68.0034,68.0835,67.9794,68.0274,70900.0
2013-07-23 10:10:00,84.95,85.0,84.77,84.78,46600.0,68.0274,68.0675,67.8833,67.8913,46600.0
2013-07-23 10:15:00,84.8,84.8,84.62,84.63,61700.0,67.9073,67.9073,67.7632,67.7712,61700.0
2013-07-23 10:20:00,84.61,84.62,84.46,84.47,47000.0,67.7551,67.7632,67.635,67.643,47000.0
2013-07-23 10:25:00,84.46,84.54,84.37,84.54,31900.0,67.635,67.6991,67.563,67.6991,31900.0
2013-07-23 10:30:00,84.52,84.53,84.37,84.38,59900.0,67.6831,67.6911,67.563,67.571,59900.0
2013-07-23 10:35:00,84.41,84.46,84.35,84.46,30500.0,67.595,67.635,67.5469,67.635,30500.0
2013-07-23 10:40:00,84.47,84.47,84.31,84.31,34700.0,67.643,67.643,67.5149,67.5149,34700.0
2013-07-23 10:45:00,84.3,84.31,84.17,84.2,46600.0,67.5069,67.5149,67.4028,67.4268,46600.0
2013-07-23 10:50:00,84.2,84.26,84.05,84.15,58700.0,67.4268,67.4749,67.3067,67.3868,58700.0
2013-07-23 10:55:00,84.15,84.3,84.15,84.27,19000.0,67.3868,67.5069,67.3868,67.4829,19000.0
2013-07-23 11:00:00,84.25,84.26,84.0,84.19,57100.0,67.4669,67.4749,67.2667,67.4188,57100.0
2013-07-23 11:05:00,84.19,84.32,84.19,84.31,10300.0,67.4188,67.5229,67.4188,67.5149,10300.0
2013-07-23 11:10:00,84.3,84.37,84.26,84.31,17700.0,67.5069,67.563,67.4749,67.5149,17700.0
2013-07-23 11:15:00,84.31,84.35,84.29,84.32,12400.0,67.5149,67.5469,67.4989,67.5229,12400.0
2013-07-23 11:20:00,84.3,84.34,84.29,84.34,11200.0,67.5069,67.5389,67.4989,67.5389,11200.0
2013-07-23 11:25:00,84.34,84.43,84.34,84.39,14000.0,67.5389,67.611,67.5389,67.579,14000.0
2013-07-23 11:30:00,84.4,84.54,84.4,84.49,44800.0,67.587,67.6991,67.587,67.659,44800.0
2013-07-23 11:35:00,84.49,84.52,84.48,84.49,26500.0,67.659,67.6831,67.651,67.659,26500.0
2013-07-23 11:40:00,84.51,84.55,84.49,84.49,14400.0,67.6751,67.7071,67.659,67.659,14400.0
2013-07-23 11:45:00,84.49,84.55,84.47,84.55,27600.0,67.659,67.7071,67.643,67.7071,27600.0
2013-07-23 11:50:00,84.54,84.55,84.53,84.54,16300.0,67.6991,67.7071,67.6911,67.6991,16300.0
2013-07-23 11:55:00,84.54,84.56,84.5,84.52,50900.0,67.6991,67.7151,67.6671,67.6831,50900.0
2013-07-23 12:00:00,84.51,84.53,84.45,84.46,46200.0,67.6751,67.6911,67.627,67.635,46200.0
2013-07-23 12:05:00,84.46,84.49,84.43,84.49,25600.0,67.635,67.659,67.611,67.659,25600.0
2013-07-23 12:10:00,84.5,84.5,84.42,84.46,18100.0,67.6671,67.6671,67.603,67.635,18100.0
2013-07-23 12:15:00,84.47,84.48,84.45,84.46,10900.0,67.643,67.651,67.627,67.635,10900.0
2013-07-23 12:20:00,84.47,84.49,84.44,84.49,12100.0,67.643,67.659,67.619,67.659,12100.0
2013-07-23 12:25:00,84.48,84.54,84.48,84.54,10900.0,67.651,67.6991,67.651,67.6991,10900.0
2013-07-23 12:30:00,84.53,84.54,84.37,84.38,21400.0,67.6911,67.6991,67.563,67.571,21400.0
2013-07-23 12:35:00,84.38,84.39,84.34,84.39,8600.0,67.571,67.579,67.5389,67.579,8600.0
2013-07-23 12:40:00,84.38,84.42,84.38,84.4,25000.0,67.571,67.603,67.571,67.587,25000.0
2013-07-23 12:45:00,84.41,84.41,84.3,84.37,12500.0,67.595,67.595,67.5069,67.563,12500.0
2013-07-23 12:50:00,84.36,84.37,84.28,84.34,11800.0,67.5549,67.563,67.4909,67.5389,11800.0
2013-07-23 12:55:00,84.34,84.34,84.27,84.27,15700.0,67.5389,67.5389,67.4829,67.4829,15700.0
2013-07-23 13:00:00,84.28,84.28,84.21,84.22,21400.0,67.4909,67.4909,67.4348,67.4428,21400.0
2013-07-23 13:05:00,84.21,84.3,84.21,84.26,16700.0,67.4348,67.5069,67.4348,67.4749,16700.0
2013-07-23 13:10:00,84.28,84.35,84.27,84.29,28700.0,67.4909,67.5469,67.4829,67.4989,28700.0
2013-07-23 13:15:00,84.3,84.34,84.27,84.28,24700.0,67.5069,67.5389,67.4829,67.4909,24700.0
2013-07-23 13:20:00,84.28,84.29,84.24,84.26,23300.0,67.4909,67.4989,67.4589,67.4749,23300.0
2013-07-23 13:25:00,84.26,84.27,84.23,84.25,10000.0,67.4749,67.4829,67.4508,67.4669,10000.0
2013-07-23 13:30:00,84.26,84.36,84.25,84.33,20100.0,67.4749,67.5549,67.4669,67.5309,20100.0
2013-07-23 13:35:00,84.33,84.34,84.27,84.28,25200.0,67.5309,67.5389,67.4829,67.4909,25200.0
2013-07-23 13:40:00,84.29,84.38,84.28,84.35,13200.0,67.4989,67.571,67.4909,67.5469,13200.0
2013-07-23 13:45:00,84.36,84.36,84.26,84.28,27700.0,67.5549,67.5549,67.4749,67.4909,27700.0
2013-07-23 13:50:00,84.28,84.36,84.22,84.24,29500.0,67.4909,67.5549,67.4428,67.4589,29500.0
2013-07-23 13:55:00,84.24,84.24,84.15,84.19,41800.0,67.4589,67.4589,67.3868,67.4188,41800.0
2013-07-23 14:00:00,84.2,84.23,84.14,84.18,13000.0,67.4268,67.4508,67.3788,67.4108,13000.0
2013-07-23 14:05:00,84.18,84.28,84.17,84.22,28900.0,67.4108,67.4909,67.4028,67.4428,28900.0
2013-07-23 14:10:00,84.23,84.23,84.15,84.19,32000.0,67.4508,67.4508,67.3868,67.4188,32000.0
2013-07-23 14:15:00,84.2,84.22,84.19,84.22,17500.0,67.4268,67.4428,67.4188,67.4428,17500.0
2013-07-23 14:20:00,84.21,84.25,84.2,84.21,49200.0,67.4348,67.4669,67.4268,67.4348,49200.0
2013-07-23 14:25:00,84.22,84.24,84.19,84.21,19200.0,67.4428,67.4589,67.4188,67.4348,19200.0
2013-07-23 14:30:00,84.22,84.22,84.19,84.19,40300.0,67.4428,67.4428,67.4188,67.4188,40300.0
2013-07-23 14:35:00,84.2,84.21,84.12,84.14,36200.0,67.4268,67.4348,67.3628,67.3788,36200.0
2013-07-23 14:40:00,84.14,84.18,84.13,84.17,24900.0,67.3788,67.4108,67.3708,67.4028,24900.0
2013-07-23 14:45:00,84.17,84.2,84.16,84.2,19900.0,67.4028,67.4268,67.3948,67.4268,19900.0
2013-07-23 14:50:00,84.2,84.22,84.17,84.2,17600.0,67.4268,67.4428,67.4028,67.4268,17600.0
2013-07-23 14:55:00,84.2,84.21,84.17,84.18,20600.0,67.4268,67.4348,67.4028,67.4108,20600.0
2013-07-23 15:00:00,84.17,84.2,84.1,84.12,41900.0,67.4028,67.4268,67.3467,67.3628,41900.0
2013-07-23 15:05:00,84.12,84.16,84.1,84.11,45300.0,67.3628,67.3948,67.3467,67.3547,45300.0
2013-07-23 15:10:00,84.11,84.16,84.09,84.11,35700.0,67.3547,67.3948,67.3387,67.3547,35700.0
2013-07-23 15:15:00,84.1,84.11,84.07,84.08,25700.0,67.3467,67.3547,67.3227,67.3307,25700.0
2013-07-23 15:20:00,84.09,84.18,84.08,84.18,31800.0,67.3387,67.4108,67.3307,67.4108,31800.0
2013-07-23 15:25:00,84.17,84.18,84.09,84.1,26900.0,67.4028,67.4108,67.3387,67.3467,26900.0
2013-07-23 15:30:00,84.1,84.15,84.1,84.1,24000.0,67.3467,67.3868,67.3467,67.3467,24000.0
2013-07-23 15:35:00,84.1,84.11,84.02,84.03,29500.0,67.3467,67.3547,67.2827,67.2907,29500.0
2013-07-23 15:40:00,84.03,84.05,84.0,84.01,76000.0,67.2907,67.3067,67.2667,67.2747,76000.0
2013-07-23 15:45:00,84.02,84.07,84.01,84.02,65600.0,67.2827,67.3227,67.2747,67.2827,65600.0
2013-07-23 15:50:00,84.03,84.05,84.0,84.02,78700.0,67.2907,67.3067,67.2667,67.2827,78700.0
2013-07-23 15:55:00,84.02,84.09,83.87,83.89,283300.0,67.2827,67.3387,67.1626,67.1786,283300.0
2013-07-24 09:30:00,83.96,84.06,83.71,83.72,72700.0,67.2346,67.3147,67.0344,67.0424,72700.0
2013-07-24 09:35:00,83.7,83.85,83.51,83.84,34100.0,67.0264,67.1465,66.8743,67.1385,34100.0
2013-07-24 09:40:00,83.85,83.85,83.53,83.53,30200.0,67.1465,67.1465,66.8903,66.8903,30200.0
2013-07-24 09:45:00,83.53,83.55,83.32,83.34,52300.0,66.8903,66.9063,66.7221,66.7381,52300.0
2013-07-24 09:50:00,83.36,83.39,83.08,83.08,94300.0,66.7542,66.7782,66.5299,66.5299,94300.0
2013-07-24 09:55:00,83.06,83.24,83.0,83.02,97600.0,66.5139,66.6581,66.4659,66.4819,97600.0
2013-07-24 10:00:00,83.03,83.23,83.01,83.03,37400.0,66.4899,66.65,66.4739,66.4899,37400.0
2013-07-24 10:05:00,83.03,83.17,82.92,82.93,53100.0,66.4899,66.602,66.4018,66.4098,53100.0
2013-07-24 10:10:00,82.93,82.96,82.65,82.72,82400.0,66.4098,66.4338,66.1856,66.2416,82400.0
2013-07-24 10:15:00,82.72,82.74,82.63,82.7,60600.0,66.2416,66.2577,66.1696,66.2256,60600.0
2013-07-24 10:20:00,82.7,82.71,82.53,82.63,67700.0,66.2256,66.2336,66.0895,66.1696,67700.0
2013-07-24 10:25:00,82.63,82.72,82.53,82.58,54500.0,66.1696,66.2416,66.0895,66.1295,54500.0
2013-07-24 10:30:00,82.58,82.7,82.52,82.67,57100.0,66.1295,66.2256,66.0815,66.2016,57100.0
2013-07-24 10:35:00,82.7,82.74,82.47,82.56,54400.0,66.2256,66.2577,66.0414,66.1135,54400.0
2013-07-24 10:40:00,82.56,82.56,82.41,82.43,52200.0,66.1135,66.1135,65.9934,66.0094,52200.0
2013-07-24 10:45:00,82.41,82.61,82.4,82.51,102800.0,65.9934,66.1536,65.9854,66.0735,102800.0
2013-07-24 10:50:00,82.51,82.61,82.5,82.56,79500.0,66.0735,66.1536,66.0655,66.1135,79500.0
2013-07-24 10:55:00,82.57,82.68,82.56,82.65,32900.0,66.1215,66.2096,66.1135,66.1856,32900.0
2013-07-24 11:00:00,82.65,82.83,82.64,82.78,37600.0,66.1856,66.3297,66.1776,66.2897,37600.0
2013-07-24 11:05:00,82.77,82.79,82.74,82.79,29400.0,66.2817,66.2977,66.2577,66.2977,29400.0
2013-07-24 11:10:00,82.79,82.88,82.76,82.79,30100.0,66.2977,66.3698,66.2737,66.2977,30100.0
2013-07-24 11:15:00,82.79,82.88,82.77,82.88,21300.0,66.2977,66.3698,66.2817,66.3698,21300.0
2013-07-24 11:20:00,82.89,83.01,82.89,82.98,39300.0,66.3778,66.4739,66.3778,66.4499,39300.0
2013-07-24 11:25:00,82.96,83.04,82.91,83.01,75400.0,66.4338,66.4979,66.3938,66.4739,75400.0
2013-07-24 11:30:00,83.02,83.07,82.98,83.04,73700.0,66.4819,66.5219,66.4499,66.4979,73700.0
2013-07-24 11:35:00,83.04,83.08,82.89,82.96,41700.0,66.4979,66.5299,66.3778,66.4338,41700.0
2013-07-24 11:40:00,82.95,82.95,82.86,82.93,22800.0,66.4258,66.4258,66.3538,66.4098,22800.0
2013-07-24 11:45:00,82.93,82.95,82.79,82.89,30200.0,66.4098,66.4258,66.2977,66.3778,30200.0
2013-07-24 11:50:00,82.88,83.0,82.83,82.85,58400.0,66.3698,66.4659,66.3297,66.3457,58400.0
2013-07-24 11:55:00,82.85,82.86,82.79,82.8,16900.0,66.3457,66.3538,66.2977,66.3057,16900.0
2013-07-24 12:00:00,82.8,82.88,82.75,82.79,33800.0,66.3057,66.3698,66.2657,66.2977,33800.0
2013-07-24 12:05:00,82.8,82.88,82.75,82.76,41100.0,66.3057,66.3698,66.2657,66.2737,41100.0
2013-07-24 12:10:00,82.75,82.79,82.65,82.69,58600.0,66.2657,66.2977,66.1856,66.2176,58600.0
2013-07-24 12:15:00,82.71,82.73,82.65,82.69,44000.0,66.2336,66.2497,66.1856,66.2176,44000.0
2013-07-24 12:20:00,82.69,82.74,82.67,82.72,29700.0,66.2176,66.2577,66.2016,66.2416,29700.0
2013-07-24 12:25:00,82.72,82.73,82.6,82.63,98500.0,66.2416,66.2497,66.1455,66.1696,98500.0
2013-07-24 12:30:00,82.65,82.73,82.64,82.71,58900.0,66.1856,66.2497,66.1776,66.2336,58900.0
2013-07-24 12:35:00,82.7,82.73,82.64,82.67,16200.0,66.2256,66.2497,66.1776,66.2016,16200.0
2013-07-24 12:40:00,82.66,82.77,82.63,82.77,11200.0,66.1936,66.2817,66.1696,66.2817,11200.0
2013-07-24 12:45:00,82.78,82.8,82.76,82.77,14300.0,66.2897,66.3057,66.2737,66.2817,14300.0
2013-07-24 12:50:00,82.77,82.77,82.64,82.7,18200.0,66.2817,66.2817,66.1776,66.2256,18200.0
2013-07-24 12:55:00,82.71,82.74,82.66,82.7,23200.0,66.2336,66.2577,66.1936,66.2256,23200.0
2013-07-24 13:00:00,82.71,82.75,82.66,82.67,28700.0,66.2336,66.2657,66.1936,66.2016,28700.0
2013-07-24 13:05:00,82.65,82.67,82.57,82.57,11600.0,66.1856,66.2016,66.1215,66.1215,11600.0
2013-07-24 13:10:00,82.59,82.6,82.53,82.54,14900.0,66.1375,66.1455,66.0895,66.0975,14900.0
2013-07-24 13:15:00,82.54,82.6,82.51,82.6,20500.0,66.0975,66.1455,66.0735,66.1455,20500.0
2013-07-24 13:20:00,82.62,82.72,82.61,82.72,22500.0,66.1616,66.2416,66.1536,66.2416,22500.0
2013-07-24 13:25:00,82.71,82.72,82.65,82.65,10700.0,66.2336,66.2416,66.1856,66.1856,10700.0
2013-07-24 13:30:00,82.64,82.66,82.53,82.55,16000.0,66.1776,66.1936,66.0895,66.1055,16000.0
2013-07-24 13:35:00,82.55,82.58,82.5,82.55,13800.0,66.1055,66.1295,66.0655,66.1055,13800.0
2013-07-24 13:40:00,82.54,82.56,82.5,82.54,19100.0,66.0975,66.1135,66.0655,66.0975,19100.0
2013-07-24 13:45:00,82.54,82.63,82.53,82.63,27000.0,66.0975,66.1696,66.0895,66.1696,27000.0
2013-07-24 13:50:00,82.61,82.72,82.6,82.69,29500.0,66.1536,66.2416,66.1455,66.2176,29500.0
2013-07-24 13:55:00,82.69,82.73,82.65,82.73,17300.0,66.2176,66.2497,66.1856,66.2497,17300.0
2013-07-24 14:00:00,82.72,82.75,82.62,82.65,31000.0,66.2416,66.2657,66.1616,66.1856,31000.0
2013-07-24 14:05:00,82.66,82.76,82.66,82.75,27800.0,66.1936,66.2737,66.1936,66.2657,27800.0
2013-07-24 14:10:00,82.75,82.87,82.75,82.8,27900.0,66.2657,66.3618,66.2657,66.3057,27900.0
2013-07-24 14:15:00,82.8,82.81,82.68,82.69,23000.0,66.3057,66.3137,66.2096,66.2176,23000.0
2013-07-24 14:20:00,82.69,82.76,82.68,82.68,20800.0,66.2176,66.2737,66.2096,66.2096,20800.0
2013-07-24 14:25:00,82.68,82.72,82.62,82.63,20600.0,66.2096,66.2416,66.1616,66.1696,20600.0
2013-07-24 14:30:00,82.62,82.69,82.62,82.69,30700.0,66.1616,66.2176,66.1616,66.2176,30700.0
2013-07-24 14:35:00,82.68,82.7,82.62,82.63,28400.0,66.2096,66.2256,66.1616,66.1696,28400.0
2013-07-24 14:40:00,82.62,82.69,82.62,82.64,15100.0,66.1616,66.2176,66.1616,66.1776,15100.0
2013-07-24 14:45:00,82.62,82.71,82.61,82.71,39300.0,66.1616,66.2336,66.1536,66.2336,39300.0
2013-07-24 14:50:00,82.7,82.72,82.64,82.66,26200.0,66.2256,66.2416,66.1776,66.1936,26200.0
2013-07-24 14:55:00,82.66,82.73,82.66,82.7,33600.0,66.1936,66.2497,66.1936,66.2256,33600.0
2013-07-24 15:00:00,82.7,82.7,82.58,82.59,22100.0,66.2256,66.2256,66.1295,66.1375,22100.0
2013-07-24 15:05:00,82.59,82.6,82.52,82.6,42400.0,66.1375,66.1455,66.0815,66.1455,42400.0
2013-07-24 15:10:00,82.59,82.59,82.49,82.5,68200.0,66.1375,66.1375,66.0575,66.0655,68200.0
2013-07-24 15:15:00,82.49,82.53,82.42,82.46,41400.0,66.0575,66.0895,66.0014,66.0334,41400.0
2013-07-24 15:20:00,82.46,82.66,82.45,82.6,84000.0,66.0334,66.1936,66.0254,66.1455,84000.0
2013-07-24 15:25:00,82.6,82.64,82.57,82.59,29300.0,66.1455,66.1776,66.1215,66.1375,29300.0
2013-07-24 15:30:00,82.59,82.64,82.57,82.63,31600.0,66.1375,66.1776,66.1215,66.1696,31600.0
2013-07-24 15:35:00,82.64,82.71,82.61,82.69,67100.0,66.1776,66.2336,66.1536,66.2176,67100.0
2013-07-24 15:40:00,82.69,82.81,82.69,82.7,92000.0,66.2176,66.3137,66.2176,66.2256,92000.0
2013-07-24 15:45:00,82.71,82.75,82.7,82.71,86200.0,66.2336,66.2657,66.2256,66.2336,86200.0
2013-07-24 15:50:00,82.71,82.75,82.65,82.7,66200.0,66.2336,66.2657,66.1856,66.2256,66200.0
2013-07-24 15:55:00,82.7,82.76,82.58,82.6,270700.0,66.2256,66.2737,66.1295,66.1455,270700.0
2013-07-25 09:30:00,82.21,82.42,82.02,82.07,142900.0,65.8332,66.0014,65.6811,65.7211,142900.0
2013-07-25 09:35:00,82.06,82.25,82.0,82.02,121800.0,65.7131,65.8653,65.6651,65.6811,121800.0
2013-07-25 09:40:00,82.03,82.38,82.03,82.38,68400.0,65.6891,65.9694,65.6891,65.9694,68400.0
2013-07-25 09:45:00,82.36,82.76,82.33,82.74,108000.0,65.9534,66.2737,65.9293,66.2577,108000.0
2013-07-25 09:50:00,82.74,82.75,82.3,82.34,55400.0,66.2577,66.2657,65.9053,65.9373,55400.0
2013-07-25 09:55:00,82.33,82.4,82.06,82.08,87500.0,65.9293,65.9854,65.7131,65.7291,87500.0
2013-07-25 10:00:00,82.08,82.1,81.83,81.84,221600.0,65.7291,65.7452,65.5289,65.5369,221600.0
2013-07-25 10:05:00,81.84,82.14,81.82,81.95,133500.0,65.5369,65.7772,65.5209,65.625,133500.0
2013-07-25 10:10:00,81.99,82.04,81.91,82.0,57900.0,65.6571,65.6971,65.593,65.6651,57900.0
2013-07-25 10:15:00,82.01,82.02,81.97,81.98,38900.0,65.6731,65.6811,65.641,65.6491,38900.0
2013-07-25 10:20:00,81.98,82.02,81.9,82.0,37400.0,65.6491,65.6811,65.585,65.6651,37400.0
2013-07-25 10:25:00,82.0,82.03,81.94,81.98,36600.0,65.6651,65.6891,65.617,65.6491,36600.0
2013-07-25 10:30:00,81.98,82.0,81.85,81.85,30400.0,65.6491,65.6651,65.545,65.545,30400.0
2013-07-25 10:35:00,81.84,81.85,81.67,81.74,39800.0,65.5369,65.545,65.4008,65.4569,39800.0
2013-07-25 10:40:00,81.73,81.97,81.69,81.97,41200.0,65.4489,65.641,65.4168,65.641,41200.0
2013-07-25 10:45:00,81.97,82.01,81.94,81.97,68600.0,65.641,65.6731,65.617,65.641,68600.0
2013-07-25 10:50:00,81.96,82.01,81.89,81.89,24100.0,65.633,65.6731,65.577,65.577,24100.0
2013-07-25 10:55:00,81.88,81.88,81.83,81.84,14300.0,65.569,65.569,65.5289,65.5369,14300.0
2013-07-25 11:00:00,81.84,81.98,81.83,81.91,30000.0,65.5369,65.6491,65.5289,65.593,30000.0
2013-07-25 11:05:00,81.9,81.9,81.74,81.82,36100.0,65.585,65.585,65.4569,65.5209,36100.0
2013-07-25 11:10:00,81.82,81.94,81.81,81.88,22100.0,65.5209,65.617,65.5129,65.569,22100.0
2013-07-25 11:15:00,81.88,81.91,81.81,81.9,74500.0,65.569,65.593,65.5129,65.585,74500.0
2013-07-25 11:20:00,81.9,81.9,81.78,81.78,21800.0,65.585,65.585,65.4889,65.4889,21800.0
2013-07-25 11:25:00,81.76,81.79,81.66,81.74,39500.0,65.4729,65.4969,65.3928,65.4569,39500.0
2013-07-25 11:30:00,81.74,81.85,81.72,81.8,102300.0,65.4569,65.545,65.4409,65.5049,102300.0
2013-07-25 11:35:00,81.81,81.82,81.75,81.77,51600.0,65.5129,65.5209,65.4649,65.4809,51600.0
2013-07-25 11:40:00,81.78,81.94,81.77,81.9,19500.0,65.4889,65.617,65.4809,65.585,19500.0
2013-07-25 11:45:00,81.9,82.02,81.9,82.0,70800.0,65.585,65.6811,65.585,65.6651,70800.0
2013-07-25 11:50:00,82.0,82.1,81.97,82.09,21600.0,65.6651,65.7452,65.641,65.7371,21600.0
2013-07-25 11:55:00,82.08,82.08,82.01,82.05,25200.0,65.7291,65.7291,65.6731,65.7051,25200.0
2013-07-25 12:00:00,82.03,82.03,81.94,81.98,13500.0,65.6891,65.6891,65.617,65.6491,13500.0
2013-07-25 12:05:00,81.99,82.04,81.97,82.01,15900.0,65.6571,65.6971,65.641,65.6731,15900.0
2013-07-25 12:10:00,82.01,82.11,81.95,82.09,25400.0,65.6731,65.7532,65.625,65.7371,25400.0
2013-07-25 12:15:00,82.1,82.16,82.07,82.16,18600.0,65.7452,65.7932,65.7211,65.7932,18600.0
2013-07-25 12:20:00,82.15,82.22,82.15,82.2,23000.0,65.7852,65.8412,65.7852,65.8252,23000.0
2013-07-25 12:25:00,82.2,82.21,82.17,82.17,28500.0,65.8252,65.8332,65.8012,65.8012,28500.0
2013-07-25 12:30:00,82.17,82.21,82.17,82.2,9600.0,65.8012,65.8332,65.8012,65.8252,9600.0
2013-07-25 12:35:00,82.2,82.23,82.18,82.22,17600.0,65.8252,65.8493,65.8092,65.8412,17600.0
2013-07-25 12:40:00,82.2,82.21,82.18,82.2,18600.0,65.8252,65.8332,65.8092,65.8252,18600.0
2013-07-25 12:45:00,82.2,82.3,82.2,82.29,29100.0,65.8252,65.9053,65.8252,65.8973,29100.0
2013-07-25 12:50:00,82.29,82.32,82.25,82.28,15000.0,65.8973,65.9213,65.8653,65.8893,15000.0
2013-07-25 12:55:00,82.27,82.27,82.16,82.16,15000.0,65.8813,65.8813,65.7932,65.7932,15000.0
2013-07-25 13:00:00,82.18,82.19,82.15,82.16,9600.0,65.8092,65.8172,65.7852,65.7932,9600.0
2013-07-25 13:05:00,82.17,82.17,82.11,82.12,14800.0,65.8012,65.8012,65.7532,65.7612,14800.0
2013-07-25 13:10:00,82.12,82.14,82.09,82.1,13000.0,65.7612,65.7772,65.7371,65.7452,13000.0
2013-07-25 13:15:00,82.11,82.11,82.06,82.06,15300.0,65.7532,65.7532,65.7131,65.7131,15300.0
2013-07-25 13:20:00,82.06,82.06,82.04,82.06,13900.0,65.7131,65.7131,65.6971,65.7131,13900.0
2013-07-25 13:25:00,82.06,82.08,82.01,82.03,20000.0,65.7131,65.7291,65.6731,65.6891,20000.0
2013-07-25 13:30:00,82.05,82.11,82.04,82.07,20300.0,65.7051,65.7532,65.6971,65.7211,20300.0
2013-07-25 13:35:00,82.07,82.08,82.02,82.06,15400.0,65.7211,65.7291,65.6811,65.7131,15400.0
2013-07-25 13:40:00,82.05,82.08,81.98,82.01,12300.0,65.7051,65.7291,65.6491,65.6731,12300.0
2013-07-25 13:45:00,82.01,82.03,82.0,82.02,11700.0,65.6731,65.6891,65.6651,65.6811,11700.0
2013-07-25 13:50:00,82.02,82.03,82.01,82.02,17400.0,65.6811,65.6891,65.6731,65.6811,17400.0
2013-07-25 13:55:00,82.03,82.1,82.02,82.09,77100.0,65.6891,65.7452,65.6811,65.7371,77100.0
2013-07-25 14:00:00,82.09,82.21,82.09,82.2,17200.0,65.7371,65.8332,65.7371,65.8252,17200.0
2013-07-25 14:05:00,82.21,82.32,82.2,82.31,25200.0,65.8332,65.9213,65.8252,65.9133,25200.0
2013-07-25 14:10:00,82.31,82.34,82.29,82.3,28300.0,65.9133,65.9373,65.8973,65.9053,28300.0
2013-07-25 14:15:00,82.3,82.37,82.3,82.35,54500.0,65.9053,65.9614,65.9053,65.9454,54500.0
2013-07-25 14:20:00,82.35,82.36,82.35,82.36,45000.0,65.9454,65.9534,65.9454,65.9534,45000.0
2013-07-25 14:25:00,82.35,82.36,82.31,82.34,43000.0,65.9454,65.9534,65.9133,65.9373,43000.0
2013-07-25 14:30:00,82.33,82.36,82.31,82.34,30500.0,65.9293,65.9534,65.9133,65.9373,30500.0
2013-07-25 14:35:00,82.35,82.48,82.34,82.48,21300.0,65.9454,66.0495,65.9373,66.0495,21300.0
2013-07-25 14:40:00,82.47,82.57,82.47,82.56,32400.0,66.0414,66.1215,66.0414,66.1135,32400.0
2013-07-25 14:45:00,82.57,82.6,82.54,82.57,59800.0,66.1215,66.1455,66.0975,66.1215,59800.0
2013-07-25 14:50:00,82.56,82.74,82.55,82.7,62900.0,66.1135,66.2577,66.1055,66.2256,62900.0
2013-07-25 14:55:00,82.7,82.76,82.62,82.73,89000.0,66.2256,66.2737,66.1616,66.2497,89000.0
2013-07-25 15:00:00,82.73,82.83,82.7,82.83,59000.0,66.2497,66.3297,66.2256,66.3297,59000.0
2013-07-25 15:05:00,82.82,82.92,82.81,82.88,50400.0,66.3217,66.4018,66.3137,66.3698,50400.0
2013-07-25 15:10:00,82.89,82.93,82.86,82.89,39100.0,66.3778,66.4098,66.3538,66.3778,39100.0
2013-07-25 15:15:00,82.89,83.0,82.89,82.99,48300.0,66.3778,66.4659,66.3778,66.4579,48300.0
2013-07-25 15:20:00,82.98,83.0,82.93,82.99,49600.0,66.4499,66.4659,66.4098,66.4579,49600.0
2013-07-25 15:25:00,82.99,83.02,82.94,82.99,81400.0,66.4579,66.4819,66.4178,66.4579,81400.0
2013-07-25 15:30:00,82.99,83.05,82.93,82.99,78900.0,66.4579,66.5059,66.4098,66.4579,78900.0
2013-07-25 15:35:00,82.98,83.0,82.95,82.97,66800.0,66.4499,66.4659,66.4258,66.4418,66800.0
2013-07-25 15:40:00,82.97,82.98,82.87,82.88,90900.0,66.4418,66.4499,66.3618,66.3698,90900.0
2013-07-25 15:45:00,82.88,82.88,82.83,82.88,99300.0,66.3698,66.3698,66.3297,66.3698,99300.0
2013-07-25 15:50:00,82.88,83.0,82.87,82.99,138300.0,66.3698,66.4659,66.3618,66.4579,138300.0
2013-07-25 15:55:00,82.99,83.04,82.89,82.89,261700.0,66.4579,66.4979,66.3778,66.3778,261700.0
2013-07-26 09:30:00,82.55,82.63,82.36,82.39,56700.0,66.1055,66.1696,65.9534,65.9774,56700.0
2013-07-26 09:35:00,82.41,82.53,82.41,82.5,34500.0,65.9934,66.0895,65.9934,66.0655,34500.0
2013-07-26 09:40:00,82.5,82.53,82.38,82.38,15000.0,66.0655,66.0895,65.9694,65.9694,15000.0
2013-07-26 09:45:00,82.38,82.53,82.28,82.37,33300.0,65.9694,66.0895,65.8893,65.9614,33300.0
2013-07-26 09:50:00,82.37,82.42,82.27,82.37,28300.0,65.9614,66.0014,65.8813,65.9614,28300.0
2013-07-26 09:55:00,82.38,82.52,82.37,82.49,17800.0,65.9694,66.0815,65.9614,66.0575,17800.0
2013-07-26 10:00:00,82.49,82.54,82.45,82.49,31100.0,66.0575,66.0975,66.0254,66.0575,31100.0
2013-07-26 10:05:00,82.49,82.54,82.43,82.54,42100.0,66.0575,66.0975,66.0094,66.0975,42100.0
2013-07-26 10:10:00,82.51,82.51,82.32,82.48,15500.0,66.0735,66.0735,65.9213,66.0495,15500.0
2013-07-26 10:15:00,82.48,82.59,82.42,82.57,52000.0,66.0495,66.1375,66.0014,66.1215,52000.0
2013-07-26 10:20:00,82.55,82.65,82.53,82.62,35700.0,66.1055,66.1856,66.0895,66.1616,35700.0
2013-07-26 10:25:00,82.62,82.64,82.5,82.55,48000.0,66.1616,66.1776,66.0655,66.1055,48000.0
2013-07-26 10:30:00,82.58,82.65,82.55,82.64,23300.0,66.1295,66.1856,66.1055,66.1776,23300.0
2013-07-26 10:35:00,82.63,82.72,82.58,82.6,24600.0,66.1696,66.2416,66.1295,66.1455,24600.0
2013-07-26 10:40:00,82.61,82.69,82.6,82.65,29000.0,66.1536,66.2176,66.1455,66.1856,29000.0
2013-07-26 10:45:00,82.65,82.7,82.58,82.61,49700.0,66.1856,66.2256,66.1295,66.1536,49700.0
2013-07-26 10:50:00,82.61,82.61,82.5,82.56,30700.0,66.1536,66.1536,66.0655,66.1135,30700.0
2013-07-26 10:55:00,82.57,82.58,82.44,82.55,14900.0,66.1215,66.1295,66.0174,66.1055,14900.0
2013-07-26 11:00:00,82.52,82.52,82.33,82.41,14300.0,66.0815,66.0815,65.9293,65.9934,14300.0
2013-07-26 11:05:00,82.44,82.55,82.44,82.45,21200.0,66.0174,66.1055,66.0174,66.0254,21200.0
2013-07-26 11:10:00,82.45,82.5,82.38,82.38,38800.0,66.0254,66.0655,65.9694,65.9694,38800.0
2013-07-26 11:15:00,82.38,82.52,82.33,82.45,39000.0,65.9694,66.0815,65.9293,66.0254,39000.0
2013-07-26 11:20:00,82.44,82.6,82.44,82.52,30100.0,66.0174,66.1455,66.0174,66.0815,30100.0
2013-07-26 11:25:00,82.52,82.56,82.45,82.5,20200.0,66.0815,66.1135,66.0254,66.0655,20200.0
2013-07-26 11:30:00,82.49,82.57,82.47,82.52,31900.0,66.0575,66.1215,66.0414,66.0815,31900.0
2013-07-26 11:35:00,82.51,82.59,82.48,82.58,11400.0,66.0735,66.1375,66.0495,66.1295,11400.0
2013-07-26 11:40:00,82.58,82.58,82.45,82.48,18400.0,66.1295,66.1295,66.0254,66.0495,18400.0
2013-07-26 11:45:00,82.47,82.56,82.46,82.56,20300.0,66.0414,66.1135,66.0334,66.1135,20300.0
2013-07-26 11:50:00,82.56,82.62,82.54,82.55,11700.0,66.1135,66.1616,66.0975,66.1055,11700.0
2013-07-26 11:55:00,82.54,82.59,82.53,82.54,6900.0,66.0975,66.1375,66.0895,66.0975,6900.0
2013-07-26 12:00:00,82.55,82.58,82.54,82.58,6300.0,66.1055,66.1295,66.0975,66.1295,6300.0
2013-07-26 12:05:00,82.58,82.6,82.52,82.59,11600.0,66.1295,66.1455,66.0815,66.1375,11600.0
2013-07-26 12:10:00,82.59,82.59,82.48,82.48,13300.0,66.1375,66.1375,66.0495,66.0495,13300.0
2013-07-26 12:15:00,82.47,82.51,82.47,82.47,5700.0,66.0414,66.0735,66.0414,66.0414,5700.0
2013-07-26 12:20:00,82.48,82.5,82.47,82.47,3600.0,66.0495,66.0655,66.0414,66.0414,3600.0
2013-07-26 12:25:00,82.46,82.55,82.43,82.5,9800.0,66.0334,66.1055,66.0094,66.0655,9800.0
2013-07-26 12:30:00,82.49,82.57,82.47,82.53,6700.0,66.0575,66.1215,66.0414,66.0895,6700.0
2013-07-26 12:35:00,82.54,82.62,82.51,82.51,8100.0,66.0975,66.1616,66.0735,66.0735,8100.0
2013-07-26 12:40:00,82.51,82.51,82.41,82.49,11500.0,66.0735,66.0735,65.9934,66.0575,11500.0
2013-07-26 12:45:00,82.49,82.53,82.43,82.52,5400.0,66.0575,66.0895,66.0094,66.0815,5400.0
2013-07-26 12:50:00,82.52,82.54,82.49,82.5,15500.0,66.0815,66.0975,66.0575,66.0655,15500.0
2013-07-26 12:55:00,82.52,82.53,82.44,82.47,6800.0,66.0815,66.0895,66.0174,66.0414,6800.0
2013-07-26 13:00:00,82.48,82.53,82.46,82.49,7500.0,66.0495,66.0895,66.0334,66.0575,7500.0
2013-07-26 13:05:00,82.49,82.59,82.49,82.56,8800.0,66.0575,66.1375,66.0575,66.1135,8800.0
2013-07-26 13:10:00,82.55,82.55,82.46,82.46,13600.0,66.1055,66.1055,66.0334,66.0334,13600.0
2013-07-26 13:15:00,82.46,82.53,82.46,82.51,21700.0,66.0334,66.0895,66.0334,66.0735,21700.0
2013-07-26 13:20:00,82.53,82.58,82.49,82.57,8200.0,66.0895,66.1295,66.0575,66.1215,8200.0
2013-07-26 13:25:00,82.58,82.6,82.54,82.58,25300.0,66.1295,66.1455,66.0975,66.1295,25300.0
2013-07-26 13:30:00,82.59,82.61,82.56,82.61,8100.0,66.1375,66.1536,66.1135,66.1536,8100.0
2013-07-26 13:35:00,82.63,82.64,82.6,82.63,7700.0,66.1696,66.1776,66.1455,66.1696,7700.0
2013-07-26 13:40:00,82.63,82.65,82.51,82.52,13800.0,66.1696,66.1856,66.0735,66.0815,13800.0
2013-07-26 13:45:00,82.53,82.63,82.53,82.63,36900.0,66.0895,66.1696,66.0895,66.1696,36900.0
2013-07-26 13:50:00,82.64,82.74,82.64,82.73,11100.0,66.1776,66.2577,66.1776,66.2497,11100.0
2013-07-26 13:55:00,82.74,82.89,82.74,82.84,31500.0,66.2577,66.3778,66.2577,66.3377,31500.0
2013-07-26 14:00:00,82.83,82.84,82.73,82.8,23900.0,66.3297,66.3377,66.2497,66.3057,23900.0
2013-07-26 14:05:00,82.8,82.83,82.8,82.81,15900.0,66.3057,66.3297,66.3057,66.3137,15900.0
2013-07-26 14:10:00,82.82,82.92,82.79,82.8,78500.0,66.3217,66.4018,66.2977,66.3057,78500.0
2013-07-26 14:15:00,82.8,82.8,82.66,82.66,19500.0,66.3057,66.3057,66.1936,66.1936,19500.0
2013-07-26 14:20:00,82.66,82.74,82.64,82.72,6100.0,66.1936,66.2577,66.1776,66.2416,6100.0
2013-07-26 14:25:00,82.75,82.75,82.63,82.67,12000.0,66.2657,66.2657,66.1696,66.2016,12000.0
2013-07-26 14:30:00,82.66,82.69,82.61,82.63,11000.0,66.1936,66.2176,66.1536,66.1696,11000.0
2013-07-26 14:35:00,82.64,82.66,82.63,82.64,7100.0,66.1776,66.1936,66.1696,66.1776,7100.0
2013-07-26 14:40:00,82.64,82.72,82.63,82.7,8700.0,66.1776,66.2416,66.1696,66.2256,8700.0
2013-07-26 14:45:00,82.69,82.77,82.68,82.73,9500.0,66.2176,66.2817,66.2096,66.2497,9500.0
2013-07-26 14:50:00,82.72,82.79,82.69,82.76,11400.0,66.2416,66.2977,66.2176,66.2737,11400.0
2013-07-26 14:55:00,82.77,82.79,82.75,82.77,15300.0,66.2817,66.2977,66.2657,66.2817,15300.0
2013-07-26 15:00:00,82.76,82.78,82.68,82.71,22900.0,66.2737,66.2897,66.2096,66.2336,22900.0
2013-07-26 15:05:00,82.72,82.77,82.68,82.7,17200.0,66.2416,66.2817,66.2096,66.2256,17200.0
2013-07-26 15:10:00,82.72,82.73,82.63,82.65,21500.0,66.2416,66.2497,66.1696,66.1856,21500.0
2013-07-26 15:15:00,82.65,82.72,82.65,82.72,9600.0,66.1856,66.2416,66.1856,66.2416,9600.0
2013-07-26 15:20:00,82.71,82.77,82.71,82.71,25900.0,66.2336,66.2817,66.2336,66.2336,25900.0
2013-07-26 15:25:00,82.7,82.72,82.67,82.7,14600.0,66.2256,66.2416,66.2016,66.2256,14600.0
2013-07-26 15:30:00,82.7,82.71,82.67,82.68,57500.0,66.2256,66.2336,66.2016,66.2096,57500.0
2013-07-26 15:35:00,82.69,82.74,82.68,82.73,24600.0,66.2176,66.2577,66.2096,66.2497,24600.0
2013-07-26 15:40:00,82.73,82.79,82.68,82.69,35200.0,66.2497,66.2977,66.2096,66.2176,35200.0
2013-07-26 15:45:00,82.7,82.82,82.7,82.82,27200.0,66.2256,66.3217,66.2256,66.3217,27200.0
2013-07-26 15:50:00,82.83,82.86,82.78,82.83,30100.0,66.3297,66.3538,66.2897,66.3297,30100.0
2013-07-26 15:55:00,82.82,82.86,82.78,82.83,147000.0,66.3217,66.3538,66.2897,66.3297,147000.0
2013-07-29 09:30:00,82.68,82.95,82.65,82.66,48100.0,66.2096,66.4258,66.1856,66.1936,48100.0
2013-07-29 09:35:00,82.66,83.14,82.66,83.06,51800.0,66.1936,66.578,66.1936,66.5139,51800.0
2013-07-29 09:40:00,83.07,83.29,83.06,83.27,15400.0,66.5219,66.6981,66.5139,66.6821,15400.0
2013-07-29 09:45:00,83.22,83.43,83.22,83.37,41700.0,66.642,66.8102,66.642,66.7622,41700.0
2013-07-29 09:50:00,83.35,83.36,83.17,83.2,15900.0,66.7461,66.7542,66.602,66.626,15900.0
2013-07-29 09:55:00,83.23,83.42,83.23,83.3,17500.0,66.65,66.8022,66.65,66.7061,17500.0
2013-07-29 10:00:00,83.29,83.33,83.18,83.21,35200.0,66.6981,66.7301,66.61,66.634,35200.0
2013-07-29 10:05:00,83.23,83.31,83.15,83.18,40600.0,66.65,66.7141,66.586,66.61,40600.0
2013-07-29 10:10:00,83.14,83.19,83.05,83.12,12900.0,66.578,66.618,66.5059,66.562,12900.0
2013-07-29 10:15:00,83.12,83.15,83.0,83.14,40700.0,66.562,66.586,66.4659,66.578,40700.0
2013-07-29 10:20:00,83.12,83.12,83.06,83.08,8300.0,66.562,66.562,66.5139,66.5299,8300.0
2013-07-29 10:25:00,83.08,83.12,82.96,83.09,9100.0,66.5299,66.562,66.4338,66.5379,9100.0
2013-07-29 10:30:00,83.09,83.09,82.89,82.89,11000.0,66.5379,66.5379,66.3778,66.3778,11000.0
2013-07-29 10:35:00,82.89,83.01,82.84,83.0,14500.0,66.3778,66.4739,66.3377,66.4659,14500.0
2013-07-29 10:40:00,82.99,83.04,82.93,83.01,12400.0,66.4579,66.4979,66.4098,66.4739,12400.0
2013-07-29 10:45:00,82.99,83.16,82.96,83.16,8200.0,66.4579,66.594,66.4338,66.594,8200.0
2013-07-29 10:50:00,83.17,83.17,83.0,83.03,12500.0,66.602,66.602,66.4659,66.4899,12500.0
2013-07-29 10:55:00,83.03,83.11,83.02,83.02,13900.0,66.4899,66.554,66.4819,66.4819,13900.0
2013-07-29 11:00:00,83.0,83.16,83.0,83.11,31100.0,66.4659,66.594,66.4659,66.554,31100.0
2013-07-29 11:05:00,83.12,83.14,83.07,83.14,29100.0,66.562,66.578,66.5219,66.578,29100.0
2013-07-29 11:10:00,83.13,83.14,83.02,83.04,29200.0,66.57,66.578,66.4819,66.4979,29200.0
2013-07-29 11:15:00,83.01,83.12,83.0,83.07,20200.0,66.4739,66.562,66.4659,66.5219,20200.0
2013-07-29 11:20:00,83.06,83.08,82.97,82.97,36200.0,66.5139,66.5299,66.4418,66.4418,36200.0
2013-07-29 11:25:00,82.96,82.96,82.84,82.94,28400.0,66.4338,66.4338,66.3377,66.4178,28400.0
2013-07-29 11:30:00,82.95,83.0,82.93,82.94,15500.0,66.4258,66.4659,66.4098,66.4178,15500.0
2013-07-29 11:35:00,82.96,82.96,82.9,82.95,18100.0,66.4338,66.4338,66.3858,66.4258,18100.0
2013-07-29 11:40:00,82.93,82.93,82.84,82.85,58200.0,66.4098,66.4098,66.3377,66.3457,58200.0
2013-07-29 11:45:00,82.84,82.85,82.76,82.79,6700.0,66.3377,66.3457,66.2737,66.2977,6700.0
2013-07-29 11:50:00,82.79,82.8,82.71,82.71,15500.0,66.2977,66.3057,66.2336,66.2336,15500.0
2013-07-29 11:55:00,82.7,82.76,82.65,82.68,14400.0,66.2256,66.2737,66.1856,66.2096,14400.0
2013-07-29 12:00:00,82.69,82.84,82.69,82.81,8100.0,66.2176,66.3377,66.2176,66.3137,8100.0
2013-07-29 12:05:00,82.81,82.86,82.74,82.76,22200.0,66.3137,66.3538,66.2577,66.2737,22200.0
2013-07-29 12:10:00,82.76,82.81,82.7,82.74,19300.0,66.2737,66.3137,66.2256,66.2577,19300.0
2013-07-29 12:15:00,82.75,82.78,82.7,82.78,16200.0,66.2657,66.2897,66.2256,66.2897,16200.0
2013-07-29 12:20:00,82.79,82.83,82.77,82.78,8200.0,66.2977,66.3297,66.2817,66.2897,8200.0
2013-07-29 12:25:00,82.78,82.81,82.76,82.8,6700.0,66.2897,66.3137,66.2737,66.3057,6700.0
2013-07-29 12:30:00,82.8,82.83,82.77,82.77,7800.0,66.3057,66.3297,66.2817,66.2817,7800.0
2013-07-29 12:35:00,82.79,82.81,82.78,82.8,7500.0,66.2977,66.3137,66.2897,66.3057,7500.0
2013-07-29 12:40:00,82.79,82.83,82.78,82.82,10800.0,66.2977,66.3297,66.2897,66.3217,10800.0
2013-07-29 12:45:00,82.83,82.89,82.81,82.88,7700.0,66.3297,66.3778,66.3137,66.3698,7700.0
2013-07-29 12:50:00,82.89,82.92,82.86,82.86,11200.0,66.3778,66.4018,66.3538,66.3538,11200.0
2013-07-29 12:55:00,82.86,82.88,82.83,82.87,10600.0,66.3538,66.3698,66.3297,66.3618,10600.0
2013-07-29 13:00:00,82.87,82.91,82.81,82.86,11700.0,66.3618,66.3938,66.3137,66.3538,11700.0
2013-07-29 13:05:00,82.86,82.91,82.85,82.85,10900.0,66.3538,66.3938,66.3457,66.3457,10900.0
2013-07-29 13:10:00,82.87,82.93,82.85,82.88,11500.0,66.3618,66.4098,66.3457,66.3698,11500.0
2013-07-29 13:15:00,82.87,82.94,82.87,82.89,7400.0,66.3618,66.4178,66.3618,66.3778,7400.0
2013-07-29 13:20:00,82.9,82.91,82.84,82.85,5300.0,66.3858,66.3938,66.3377,66.3457,5300.0
2013-07-29 13:25:00,82.85,82.86,82.79,82.79,15400.0,66.3457,66.3538,66.2977,66.2977,15400.0
2013-07-29 13:30:00,82.79,82.8,82.76,82.76,13300.0,66.2977,66.3057,66.2737,66.2737,13300.0
2013-07-29 13:35:00,82.77,82.77,82.67,82.73,24300.0,66.2817,66.2817,66.2016,66.2497,24300.0
2013-07-29 13:40:00,82.73,82.76,82.7,82.7,7600.0,66.2497,66.2737,66.2256,66.2256,7600.0
2013-07-29 13:45:00,82.67,82.7,82.66,82.68,12400.0,66.2016,66.2256,66.1936,66.2096,12400.0
2013-07-29 13:50:00,82.67,82.69,82.67,82.69,10300.0,66.2016,66.2176,66.2016,66.2176,10300.0
2013-07-29 13:55:00,82.69,82.77,82.68,82.73,14500.0,66.2176,66.2817,66.2096,66.2497,14500.0
2013-07-29 14:00:00,82.74,82.84,82.74,82.8,17300.0,66.2577,66.3377,66.2577,66.3057,17300.0
2013-07-29 14:05:00,82.82,82.84,82.76,82.84,16100.0,66.3217,66.3377,66.2737,66.3377,16100.0
2013-07-29 14:10:00,82.82,82.88,82.8,82.82,6500.0,66.3217,66.3698,66.3057,66.3217,6500.0
2013-07-29 14:15:00,82.81,82.89,82.81,82.87,14400.0,66.3137,66.3778,66.3137,66.3618,14400.0
2013-07-29 14:20:00,82.88,82.99,82.87,82.99,19600.0,66.3698,66.4579,66.3618,66.4579,19600.0
2013-07-29 14:25:00,82.99,83.03,82.99,83.01,22400.0,66.4579,66.4899,66.4579,66.4739,22400.0
2013-07-29 14:30:00,83.02,83.02,82.97,83.01,15300.0,66.4819,66.4819,66.4418,66.4739,15300.0
2013-07-29 14:35:00,83.0,83.02,82.97,82.98,24000.0,66.4659,66.4819,66.4418,66.4499,24000.0
2013-07-29 14:40:00,82.97,82.99,82.9,82.91,35000.0,66.4418,66.4579,66.3858,66.3938,35000.0
2013-07-29 14:45:00,82.92,83.01,82.9,82.98,29300.0,66.4018,66.4739,66.3858,66.4499,29300.0
2013-07-29 14:50:00,82.98,83.02,82.94,82.94,27400.0,66.4499,66.4819,66.4178,66.4178,27400.0
2013-07-29 14:55:00,82.94,82.94,82.8,82.81,42200.0,66.4178,66.4178,66.3057,66.3137,42200.0
2013-07-29 15:00:00,82.8,82.9,82.8,82.88,18000.0,66.3057,66.3858,66.3057,66.3698,18000.0
2013-07-29 15:05:00,82.87,82.92,82.86,82.92,20600.0,66.3618,66.4018,66.3538,66.4018,20600.0
2013-07-29 15:10:00,82.92,83.0,82.91,82.98,22100.0,66.4018,66.4659,66.3938,66.4499,22100.0
2013-07-29 15:15:00,82.98,82.98,82.88,82.89,27100.0,66.4499,66.4499,66.3698,66.3778,27100.0
2013-07-29 15:20:00,82.88,82.95,82.83,82.94,24900.0,66.3698,66.4258,66.3297,66.4178,24900.0
2013-07-29 15:25:00,82.94,83.03,82.92,83.03,20700.0,66.4178,66.4899,66.4018,66.4899,20700.0
2013-07-29 15:30:00,83.04,83.13,83.03,83.05,56700.0,66.4979,66.57,66.4899,66.5059,56700.0
2013-07-29 15:35:00,83.05,83.14,83.05,83.09,21600.0,66.5059,66.578,66.5059,66.5379,21600.0
2013-07-29 15:40:00,83.09,83.09,83.04,83.06,36400.0,66.5379,66.5379,66.4979,66.5139,36400.0
2013-07-29 15:45:00,83.05,83.09,83.02,83.03,67400.0,66.5059,66.5379,66.4819,66.4899,67400.0
2013-07-29 15:50:00,83.03,83.04,82.95,82.96,37100.0,66.4899,66.4979,66.4258,66.4338,37100.0
2013-07-29 15:55:00,82.96,83.03,82.93,83.02,91600.0,66.4338,66.4899,66.4098,66.4819,91600.0
2013-07-30 09:30:00,82.07,82.17,81.78,81.81,222300.0,65.7211,65.8012,65.4889,65.5129,222300.0
2013-07-30 09:35:00,81.8,81.86,81.36,81.41,128200.0,65.5049,65.553,65.1526,65.1926,128200.0
2013-07-30 09:40:00,81.45,81.69,81.45,81.56,111300.0,65.2246,65.4168,65.2246,65.3127,111300.0
2013-07-30 09:45:00,81.57,81.63,81.54,81.56,77900.0,65.3207,65.3688,65.2967,65.3127,77900.0
2013-07-30 09:50:00,81.56,81.82,81.51,81.81,135200.0,65.3127,65.5209,65.2727,65.5129,135200.0
2013-07-30 09:55:00,81.82,82.16,81.78,82.1,117500.0,65.5209,65.7932,65.4889,65.7452,117500.0
2013-07-30 10:00:00,82.1,82.3,82.1,82.21,68000.0,65.7452,65.9053,65.7452,65.8332,68000.0
2013-07-30 10:05:00,82.22,82.56,82.2,82.52,98000.0,65.8412,66.1135,65.8252,66.0815,98000.0
2013-07-30 10:10:00,82.53,82.53,82.16,82.29,64100.0,66.0895,66.0895,65.7932,65.8973,64100.0
2013-07-30 10:15:00,82.27,82.61,82.21,82.21,73600.0,65.8813,66.1536,65.8332,65.8332,73600.0
2013-07-30 10:20:00,82.21,82.33,82.18,82.24,37100.0,65.8332,65.9293,65.8092,65.8573,37100.0
2013-07-30 10:25:00,82.25,82.3,82.18,82.2,28000.0,65.8653,65.9053,65.8092,65.8252,28000.0
2013-07-30 10:30:00,82.22,82.28,82.1,82.21,39100.0,65.8412,65.8893,65.7452,65.8332,39100.0
2013-07-30 10:35:00,82.21,82.52,82.21,82.45,31300.0,65.8332,66.0815,65.8332,66.0254,31300.0
2013-07-30 10:40:00,82.46,82.62,82.45,82.62,54600.0,66.0334,66.1616,66.0254,66.1616,54600.0
2013-07-30 10:45:00,82.62,82.67,82.58,82.62,49700.0,66.1616,66.2016,66.1295,66.1616,49700.0
2013-07-30 10:50:00,82.62,82.64,82.58,82.6,22400.0,66.1616,66.1776,66.1295,66.1455,22400.0
2013-07-30 10:55:00,82.6,82.63,82.48,82.56,63700.0,66.1455,66.1696,66.0495,66.1135,63700.0
2013-07-30 11:00:00,82.55,82.55,82.34,82.36,27500.0,66.1055,66.1055,65.9373,65.9534,27500.0
2013-07-30 11:05:00,82.34,82.41,82.27,82.29,28000.0,65.9373,65.9934,65.8813,65.8973,28000.0
2013-07-30 11:10:00,82.3,82.35,82.25,82.26,24900.0,65.9053,65.9454,65.8653,65.8733,24900.0
2013-07-30 11:15:00,82.28,82.36,82.25,82.34,51200.0,65.8893,65.9534,65.8653,65.9373,51200.0
2013-07-30 11:20:00,82.35,82.49,82.31,82.48,20600.0,65.9454,66.0575,65.9133,66.0495,20600.0
2013-07-30 11:25:00,82.5,82.52,82.45,82.49,21000.0,66.0655,66.0815,66.0254,66.0575,21000.0
2013-07-30 11:30:00,82.48,82.55,82.44,82.51,24700.0,66.0495,66.1055,66.0174,66.0735,24700.0
2013-07-30 11:35:00,82.48,82.63,82.47,82.6,33300.0,66.0495,66.1696,66.0414,66.1455,33300.0
2013-07-30 11:40:00,82.59,82.59,82.46,82.52,36800.0,66.1375,66.1375,66.0334,66.0815,36800.0
2013-07-30 11:45:00,82.52,82.56,82.43,82.51,12300.0,66.0815,66.1135,66.0094,66.0735,12300.0
2013-07-30 11:50:00,82.52,82.57,82.44,82.45,21300.0,66.0815,66.1215,66.0174,66.0254,21300.0
2013-07-30 11:55:00,82.44,82.63,82.44,82.54,23900.0,66.0174,66.1696,66.0174,66.0975,23900.0
2013-07-30 12:00:00,82.54,82.56,82.44,82.51,22000.0,66.0975,66.1135,66.0174,66.0735,22000.0
2013-07-30 12:05:00,82.52,82.6,82.51,82.51,24400.0,66.0815,66.1455,66.0735,66.0735,24400.0
2013-07-30 12:10:00,82.52,82.54,82.3,82.32,38000.0,66.0815,66.0975,65.9053,65.9213,38000.0
2013-07-30 12:15:00,82.33,82.4,82.28,82.29,12400.0,65.9293,65.9854,65.8893,65.8973,12400.0
2013-07-30 12:20:00,82.27,82.43,82.27,82.39,22400.0,65.8813,66.0094,65.8813,65.9774,22400.0
2013-07-30 12:25:00,82.38,82.4,82.3,82.4,49200.0,65.9694,65.9854,65.9053,65.9854,49200.0
2013-07-30 12:30:00,82.41,82.46,82.35,82.36,46600.0,65.9934,66.0334,65.9454,65.9534,46600.0
2013-07-30 12:35:00,82.35,82.42,82.35,82.4,28800.0,65.9454,66.0014,65.9454,65.9854,28800.0
2013-07-30 12:40:00,82.39,82.42,82.37,82.37,14800.0,65.9774,66.0014,65.9614,65.9614,14800.0
2013-07-30 12:45:00,82.37,82.43,82.36,82.38,32500.0,65.9614,66.0094,65.9534,65.9694,32500.0
2013-07-30 12:50:00,82.37,82.41,82.36,82.39,36600.0,65.9614,65.9934,65.9534,65.9774,36600.0
2013-07-30 12:55:00,82.39,82.4,82.34,82.4,28300.0,65.9774,65.9854,65.9373,65.9854,28300.0
2013-07-30 13:00:00,82.4,82.43,82.37,82.37,18200.0,65.9854,66.0094,65.9614,65.9614,18200.0
2013-07-30 13:05:00,82.37,82.43,82.34,82.43,20100.0,65.9614,66.0094,65.9373,66.0094,20100.0
2013-07-30 13:10:00,82.42,82.53,82.41,82.48,44400.0,66.0014,66.0895,65.9934,66.0495,44400.0
2013-07-30 13:15:00,82.47,82.49,82.42,82.45,25300.0,66.0414,66.0575,66.0014,66.0254,25300.0
2013-07-30 13:20:00,82.44,82.5,82.41,82.5,29200.0,66.0174,66.0655,65.9934,66.0655,29200.0
2013-07-30 13:25:00,82.47,82.49,82.37,82.37,26000.0,66.0414,66.0575,65.9614,65.9614,26000.0
2013-07-30 13:30:00,82.35,82.39,82.3,82.34,50500.0,65.9454,65.9774,65.9053,65.9373,50500.0
2013-07-30 13:35:00,82.34,82.42,82.33,82.42,134500.0,65.9373,66.0014,65.9293,66.0014,134500.0
2013-07-30 13:40:00,82.41,82.41,82.37,82.38,13800.0,65.9934,65.9934,65.9614,65.9694,13800.0
2013-07-30 13:45:00,82.38,82.41,82.35,82.41,29300.0,65.9694,65.9934,65.9454,65.9934,29300.0
2013-07-30 13:50:00,82.42,82.53,82.39,82.53,19400.0,66.0014,66.0895,65.9774,66.0895,19400.0
2013-07-30 13:55:00,82.55,82.73,82.55,82.72,32600.0,66.1055,66.2497,66.1055,66.2416,32600.0
2013-07-30 14:00:00,82.72,82.79,82.69,82.79,47000.0,66.2416,66.2977,66.2176,66.2977,47000.0
2013-07-30 14:05:00,82.78,82.84,82.75,82.8,49100.0,66.2897,66.3377,66.2657,66.3057,49100.0
2013-07-30 14:10:00,82.79,82.8,82.64,82.74,47500.0,66.2977,66.3057,66.1776,66.2577,47500.0
2013-07-30 14:15:00,82.73,82.82,82.72,82.81,20300.0,66.2497,66.3217,66.2416,66.3137,20300.0
2013-07-30 14:20:00,82.81,82.83,82.76,82.82,23300.0,66.3137,66.3297,66.2737,66.3217,23300.0
2013-07-30 14:25:00,82.83,82.9,82.82,82.89,18600.0,66.3297,66.3858,66.3217,66.3778,18600.0
2013-07-30 14:30:00,82.88,82.89,82.71,82.72,37900.0,66.3698,66.3778,66.2336,66.2416,37900.0
2013-07-30 14:35:00,82.71,82.83,82.71,82.82,48300.0,66.2336,66.3297,66.2336,66.3217,48300.0
2013-07-30 14:40:00,82.82,82.84,82.68,82.71,34600.0,66.3217,66.3377,66.2096,66.2336,34600.0
2013-07-30 14:45:00,82.73,82.79,82.63,82.65,28100.0,66.2497,66.2977,66.1696,66.1856,28100.0
2013-07-30 14:50:00,82.65,82.77,82.61,82.68,30800.0,66.1856,66.2817,66.1536,66.2096,30800.0
2013-07-30 14:55:00,82.69,82.71,82.59,82.59,29300.0,66.2176,66.2336,66.1375,66.1375,29300.0
2013-07-30 15:00:00,82.58,82.73,82.58,82.7,38300.0,66.1295,66.2497,66.1295,66.2256,38300.0
2013-07-30 15:05:00,82.7,82.79,82.69,82.74,28300.0,66.2256,66.2977,66.2176,66.2577,28300.0
2013-07-30 15:10:00,82.73,82.81,82.71,82.76,43200.0,66.2497,66.3137,66.2336,66.2737,43200.0
2013-07-30 15:15:00,82.77,82.85,82.75,82.76,27200.0,66.2817,66.3457,66.2657,66.2737,27200.0
2013-07-30 15:20:00,82.75,82.93,82.75,82.93,59200.0,66.2657,66.4098,66.2657,66.4098,59200.0
2013-07-30 15:25:00,82.93,82.95,82.92,82.94,33500.0,66.4098,66.4258,66.4018,66.4178,33500.0
2013-07-30 15:30:00,82.94,83.01,82.86,83.0,71000.0,66.4178,66.4739,66.3538,66.4659,71000.0
2013-07-30 15:35:00,83.0,83.1,83.0,83.06,67800.0,66.4659,66.5459,66.4659,66.5139,67800.0
2013-07-30 15:40:00,83.06,83.07,82.99,83.0,74400.0,66.5139,66.5219,66.4579,66.4659,74400.0
2013-07-30 15:45:00,83.0,83.05,82.91,83.04,89000.0,66.4659,66.5059,66.3938,66.4979,89000.0
2013-07-30 15:50:00,83.03,83.06,83.0,83.02,82200.0,66.4899,66.5139,66.4659,66.4819,82200.0
2013-07-30 15:55:00,83.02,83.04,82.97,83.01,169300.0,66.4819,66.4979,66.4418,66.4739,169300.0
2013-07-31 09:30:00,83.62,84.75,83.62,84.71,238200.0,66.9624,67.8673,66.9624,67.8352,238200.0
2013-07-31 09:35:00,84.71,84.84,84.18,84.18,156400.0,67.8352,67.9393,67.4108,67.4108,156400.0
2013-07-31 09:40:00,84.2,84.24,83.58,83.58,76600.0,67.4268,67.4589,66.9303,66.9303,76600.0
2013-07-31 09:45:00,83.57,83.7,83.43,83.54,114700.0,66.9223,67.0264,66.8102,66.8983,114700.0
2013-07-31 09:50:00,83.59,83.64,83.39,83.54,54700.0,66.9383,66.9784,66.7782,66.8983,54700.0
2013-07-31 09:55:00,83.56,83.69,83.5,83.63,49300.0,66.9143,67.0184,66.8663,66.9704,49300.0
2013-07-31 10:00:00,83.63,83.66,83.51,83.55,59000.0,66.9704,66.9944,66.8743,66.9063,59000.0
2013-07-31 10:05:00,83.55,83.55,83.35,83.36,34400.0,66.9063,66.9063,66.7461,66.7542,34400.0
2013-07-31 10:10:00,83.36,83.51,83.32,83.51,47300.0,66.7542,66.8743,66.7221,66.8743,47300.0
2013-07-31 10:15:00,83.51,83.66,83.48,83.62,43100.0,66.8743,66.9944,66.8502,66.9624,43100.0
2013-07-31 10:20:00,83.64,83.71,83.53,83.67,44200.0,66.9784,67.0344,66.8903,67.0024,44200.0
2013-07-31 10:25:00,83.67,84.0,83.65,83.99,43400.0,67.0024,67.2667,66.9864,67.2587,43400.0
2013-07-31 10:30:00,84.0,84.0,83.87,83.96,40300.0,67.2667,67.2667,67.1626,67.2346,40300.0
2013-07-31 10:35:00,83.96,84.08,83.89,84.02,45400.0,67.2346,67.3307,67.1786,67.2827,45400.0
2013-07-31 10:40:00,84.03,84.03,83.84,83.84,69900.0,67.2907,67.2907,67.1385,67.1385,69900.0
2013-07-31 10:45:00,83.84,84.06,83.8,84.06,31500.0,67.1385,67.3147,67.1065,67.3147,31500.0
2013-07-31 10:50:00,84.07,84.14,84.04,84.1,39900.0,67.3227,67.3788,67.2987,67.3467,39900.0
2013-07-31 10:55:00,84.09,84.13,84.04,84.06,31600.0,67.3387,67.3708,67.2987,67.3147,31600.0
2013-07-31 11:00:00,84.07,84.08,83.86,83.88,49200.0,67.3227,67.3307,67.1545,67.1706,49200.0
2013-07-31 11:05:00,83.88,83.94,83.73,83.88,66700.0,67.1706,67.2186,67.0504,67.1706,66700.0
2013-07-31 11:10:00,83.88,83.89,83.72,83.72,26000.0,67.1706,67.1786,67.0424,67.0424,26000.0
2013-07-31 11:15:00,83.71,83.77,83.67,83.75,28600.0,67.0344,67.0825,67.0024,67.0665,28600.0
2013-07-31 11:20:00,83.74,83.75,83.68,83.69,21100.0,67.0585,67.0665,67.0104,67.0184,21100.0
2013-07-31 11:25:00,83.69,83.69,83.58,83.66,19000.0,67.0184,67.0184,66.9303,66.9944,19000.0
2013-07-31 11:30:00,83.65,83.69,83.58,83.68,19900.0,66.9864,67.0184,66.9303,67.0104,19900.0
2013-07-31 11:35:00,83.7,83.78,83.68,83.74,18700.0,67.0264,67.0905,67.0104,67.0585,18700.0
2013-07-31 11:40:00,83.74,83.76,83.7,83.7,12200.0,67.0585,67.0745,67.0264,67.0264,12200.0
2013-07-31 11:45:00,83.71,83.77,83.71,83.73,13300.0,67.0344,67.0825,67.0344,67.0504,13300.0
2013-07-31 11:50:00,83.72,83.74,83.68,83.74,12500.0,67.0424,67.0585,67.0104,67.0585,12500.0
2013-07-31 11:55:00,83.74,83.75,83.68,83.75,19500.0,67.0585,67.0665,67.0104,67.0665,19500.0
2013-07-31 12:00:00,83.74,83.76,83.67,83.76,16000.0,67.0585,67.0745,67.0024,67.0745,16000.0
2013-07-31 12:05:00,83.76,83.76,83.72,83.73,10400.0,67.0745,67.0745,67.0424,67.0504,10400.0
2013-07-31 12:10:00,83.71,83.72,83.58,83.59,47400.0,67.0344,67.0424,66.9303,66.9383,47400.0
2013-07-31 12:15:00,83.6,83.68,83.6,83.65,14800.0,66.9463,67.0104,66.9463,66.9864,14800.0
2013-07-31 12:20:00,83.65,83.69,83.59,83.61,40600.0,66.9864,67.0184,66.9383,66.9544,40600.0
2013-07-31 12:25:00,83.61,83.61,83.41,83.41,29900.0,66.9544,66.9544,66.7942,66.7942,29900.0
2013-07-31 12:30:00,83.41,83.46,83.38,83.46,18600.0,66.7942,66.8342,66.7702,66.8342,18600.0
2013-07-31 12:35:00,83.45,83.49,83.42,83.45,21900.0,66.8262,66.8583,66.8022,66.8262,21900.0
2013-07-31 12:40:00,83.45,83.45,83.35,83.35,19200.0,66.8262,66.8262,66.7461,66.7461,19200.0
2013-07-31 12:45:00,83.35,83.36,83.31,83.31,13700.0,66.7461,66.7542,66.7141,66.7141,13700.0
2013-07-31 12:50:00,83.31,83.32,83.28,83.32,15100.0,66.7141,66.7221,66.6901,66.7221,15100.0
2013-07-31 12:55:00,83.31,83.34,83.26,83.27,24500.0,66.7141,66.7381,66.6741,66.6821,24500.0
2013-07-31 13:00:00,83.28,83.31,83.28,83.29,13200.0,66.6901,66.7141,66.6901,66.6981,13200.0
2013-07-31 13:05:00,83.29,83.3,83.21,83.21,14600.0,66.6981,66.7061,66.634,66.634,14600.0
2013-07-31 13:10:00,83.22,83.26,83.19,83.22,16800.0,66.642,66.6741,66.618,66.642,16800.0
2013-07-31 13:15:00,83.23,83.28,83.2,83.23,15900.0,66.65,66.6901,66.626,66.65,15900.0
2013-07-31 13:20:00,83.23,83.23,83.16,83.21,30300.0,66.65,66.65,66.594,66.634,30300.0
2013-07-31 13:25:00,83.22,83.23,83.16,83.2,12900.0,66.642,66.65,66.594,66.626,12900.0
2013-07-31 13:30:00,83.19,83.27,83.19,83.27,12200.0,66.618,66.6821,66.618,66.6821,12200.0
2013-07-31 13:35:00,83.28,83.35,83.28,83.35,10700.0,66.6901,66.7461,66.6901,66.7461,10700.0
2013-07-31 13:40:00,83.36,83.4,83.35,83.39,15700.0,66.7542,66.7862,66.7461,66.7782,15700.0
2013-07-31 13:45:00,83.39,83.48,83.39,83.44,9500.0,66.7782,66.8502,66.7782,66.8182,9500.0
2013-07-31 13:50:00,83.43,83.46,83.42,83.46,14800.0,66.8102,66.8342,66.8022,66.8342,14800.0
2013-07-31 13:55:00,83.46,83.49,83.38,83.4,23200.0,66.8342,66.8583,66.7702,66.7862,23200.0
2013-07-31 14:00:00,83.4,83.64,83.35,83.54,55200.0,66.7862,66.9784,66.7461,66.8983,55200.0
2013-07-31 14:05:00,83.54,83.56,83.34,83.36,22500.0,66.8983,66.9143,66.7381,66.7542,22500.0
2013-07-31 14:10:00,83.34,83.38,83.24,83.26,24700.0,66.7381,66.7702,66.6581,66.6741,24700.0
2013-07-31 14:15:00,83.26,83.28,83.01,83.05,77700.0,66.6741,66.6901,66.4739,66.5059,77700.0
2013-07-31 14:20:00,83.06,83.27,83.06,83.27,31300.0,66.5139,66.6821,66.5139,66.6821,31300.0
2013-07-31 14:25:00,83.29,83.33,83.22,83.22,19600.0,66.6981,66.7301,66.642,66.642,19600.0
2013-07-31 14:30:00,83.23,83.45,83.23,83.44,29200.0,66.65,66.8262,66.65,66.8182,29200.0
2013-07-31 14:35:00,83.44,83.62,83.38,83.6,57900.0,66.8182,66.9624,66.7702,66.9463,57900.0
2013-07-31 14:40:00,83.59,83.73,83.57,83.73,44100.0,66.9383,67.0504,66.9223,67.0504,44100.0
2013-07-31 14:45:00,83.74,83.74,83.6,83.71,28900.0,67.0585,67.0585,66.9463,67.0344,28900.0
2013-07-31 14:50:00,83.71,83.73,83.64,83.7,27900.0,67.0344,67.0504,66.9784,67.0264,27900.0
2013-07-31 14:55:00,83.7,83.71,83.63,83.64,52100.0,67.0264,67.0344,66.9704,66.9784,52100.0
2013-07-31 15:00:00,83.65,83.68,83.55,83.57,51900.0,66.9864,67.0104,66.9063,66.9223,51900.0
2013-07-31 15:05:00,83.56,83.59,83.51,83.56,87000.0,66.9143,66.9383,66.8743,66.9143,87000.0
2013-07-31 15:10:00,83.57,83.57,83.38,83.4,25800.0,66.9223,66.9223,66.7702,66.7862,25800.0
2013-07-31 15:15:00,83.4,83.49,83.26,83.26,45100.0,66.7862,66.8583,66.6741,66.6741,45100.0
2013-07-31 15:20:00,83.27,83.38,83.23,83.32,57800.0,66.6821,66.7702,66.65,66.7221,57800.0
2013-07-31 15:25:00,83.31,83.37,83.28,83.36,53800.0,66.7141,66.7622,66.6901,66.7542,53800.0
2013-07-31 15:30:00,83.37,83.41,83.26,83.29,78200.0,66.7622,66.7942,66.6741,66.6981,78200.0
2013-07-31 15:35:00,83.3,83.38,83.29,83.3,41500.0,66.7061,66.7702,66.6981,66.7061,41500.0
2013-07-31 15:40:00,83.29,83.3,83.19,83.2,56700.0,66.6981,66.7061,66.618,66.626,56700.0
2013-07-31 15:45:00,83.19,83.2,83.08,83.18,97400.0,66.618,66.626,66.5299,66.61,97400.0
2013-07-31 15:50:00,83.17,83.24,83.09,83.1,112200.0,66.602,66.6581,66.5379,66.5459,112200.0
2013-07-31 15:55:00,83.09,83.2,83.03,83.11,278100.0,66.5379,66.626,66.4899,66.554,278100.0
2013-08-01 09:30:00,83.74,83.85,83.18,83.18,125900.0,67.0585,67.1465,66.61,66.61,125900.0
2013-08-01 09:35:00,83.18,83.28,82.97,83.0,82300.0,66.61,66.6901,66.4418,66.4659,82300.0
2013-08-01 09:40:00,83.02,83.09,82.52,82.52,98300.0,66.4819,66.5379,66.0815,66.0815,98300.0
2013-08-01 09:45:00,82.54,82.78,82.54,82.73,58500.0,66.0975,66.2897,66.0975,66.2497,58500.0
2013-08-01 09:50:00,82.75,82.91,82.51,82.58,70800.0,66.2657,66.3938,66.0735,66.1295,70800.0
2013-08-01 09:55:00,82.57,82.79,82.53,82.76,51400.0,66.1215,66.2977,66.0895,66.2737,51400.0
2013-08-01 10:00:00,82.78,83.09,82.78,83.08,42600.0,66.2897,66.5379,66.2897,66.5299,42600.0
2013-08-01 10:05:00,83.06,83.34,83.06,83.17,66700.0,66.5139,66.7381,66.5139,66.602,66700.0
2013-08-01 10:10:00,83.17,83.39,83.16,83.21,37300.0,66.602,66.7782,66.594,66.634,37300.0
2013-08-01 10:15:00,83.2,83.22,83.0,83.03,34000.0,66.626,66.642,66.4659,66.4899,34000.0
2013-08-01 10:20:00,83.04,83.18,82.97,83.05,45900.0,66.4979,66.61,66.4418,66.5059,45900.0
2013-08-01 10:25:00,83.05,83.06,82.95,82.99,44900.0,66.5059,66.5139,66.4258,66.4579,44900.0
2013-08-01 10:30:00,82.97,82.97,82.78,82.86,29700.0,66.4418,66.4418,66.2897,66.3538,29700.0
2013-08-01 10:35:00,82.86,82.92,82.81,82.83,31100.0,66.3538,66.4018,66.3137,66.3297,31100.0
2013-08-01 10:40:00,82.85,82.86,82.78,82.79,37600.0,66.3457,66.3538,66.2897,66.2977,37600.0
2013-08-01 10:45:00,82.79,82.79,82.66,82.71,43500.0,66.2977,66.2977,66.1936,66.2336,43500.0
2013-08-01 10:50:00,82.72,82.87,82.72,82.87,49900.0,66.2416,66.3618,66.2416,66.3618,49900.0
2013-08-01 10:55:00,82.87,83.01,82.83,82.94,56800.0,66.3618,66.4739,66.3297,66.4178,56800.0
2013-08-01 11:00:00,82.94,82.95,82.73,82.9,33500.0,66.4178,66.4258,66.2497,66.3858,33500.0
2013-08-01 11:05:00,82.91,82.94,82.82,82.83,20000.0,66.3938,66.4178,66.3217,66.3297,20000.0
2013-08-01 11:10:00,82.82,82.86,82.74,82.82,27600.0,66.3217,66.3538,66.2577,66.3217,27600.0
2013-08-01 11:15:00,82.82,82.83,82.77,82.77,18700.0,66.3217,66.3297,66.2817,66.2817,18700.0
2013-08-01 11:20:00,82.78,82.86,82.77,82.86,16900.0,66.2897,66.3538,66.2817,66.3538,16900.0
2013-08-01 11:25:00,82.85,82.97,82.85,82.97,14400.0,66.3457,66.4418,66.3457,66.4418,14400.0
2013-08-01 11:30:00,82.99,83.03,82.94,82.96,42700.0,66.4579,66.4899,66.4178,66.4338,42700.0
2013-08-01 11:35:00,82.96,82.98,82.9,82.91,26400.0,66.4338,66.4499,66.3858,66.3938,26400.0
2013-08-01 11:40:00,82.92,82.92,82.82,82.82,24700.0,66.4018,66.4018,66.3217,66.3217,24700.0
2013-08-01 11:45:00,82.81,82.84,82.72,82.77,71800.0,66.3137,66.3377,66.2416,66.2817,71800.0
2013-08-01 11:50:00,82.76,82.77,82.7,82.73,31000.0,66.2737,66.2817,66.2256,66.2497,31000.0
2013-08-01 11:55:00,82.76,82.92,82.73,82.83,45100.0,66.2737,66.4018,66.2497,66.3297,45100.0
2013-08-01 12:00:00,82.85,82.89,82.81,82.89,20800.0,66.3457,66.3778,66.3137,66.3778,20800.0
2013-08-01 12:05:00,82.88,83.0,82.87,83.0,53000.0,66.3698,66.4659,66.3618,66.4659,53000.0
2013-08-01 12:10:00,83.0,83.01,82.93,82.93,32400.0,66.4659,66.4739,66.4098,66.4098,32400.0
2013-08-01 12:15:00,82.93,83.02,82.92,82.98,31200.0,66.4098,66.4819,66.4018,66.4499,31200.0
2013-08-01 12:20:00,82.97,83.01,82.97,83.0,12700.0,66.4418,66.4739,66.4418,66.4659,12700.0
2013-08-01 12:25:00,83.0,83.05,82.98,83.03,22300.0,66.4659,66.5059,66.4499,66.4899,22300.0
2013-08-01 12:30:00,83.03,83.03,82.99,83.02,28900.0,66.4899,66.4899,66.4579,66.4819,28900.0
2013-08-01 12:35:00,83.01,83.01,82.95,82.99,22200.0,66.4739,66.4739,66.4258,66.4579,22200.0
2013-08-01 12:40:00,82.99,83.02,82.98,83.0,12300.0,66.4579,66.4819,66.4499,66.4659,12300.0
2013-08-01 12:45:00,83.0,83.04,82.98,83.02,23200.0,66.4659,66.4979,66.4499,66.4819,23200.0
2013-08-01 12:50:00,83.02,83.12,82.99,83.12,19800.0,66.4819,66.562,66.4579,66.562,19800.0
2013-08-01 12:55:00,83.12,83.17,83.07,83.17,28600.0,66.562,66.602,66.5219,66.602,28600.0
2013-08-01 13:00:00,83.17,83.18,83.05,83.07,20700.0,66.602,66.61,66.5059,66.5219,20700.0
2013-08-01 13:05:00,83.07,83.07,83.0,83.02,13500.0,66.5219,66.5219,66.4659,66.4819,13500.0
2013-08-01 13:10:00,83.03,83.11,83.03,83.04,25800.0,66.4899,66.554,66.4899,66.4979,25800.0
2013-08-01 13:15:00,83.04,83.04,82.98,82.98,31700.0,66.4979,66.4979,66.4499,66.4499,31700.0
2013-08-01 13:20:00,82.98,83.02,82.95,82.96,26500.0,66.4499,66.4819,66.4258,66.4338,26500.0
2013-08-01 13:25:00,82.96,82.98,82.95,82.98,32200.0,66.4338,66.4499,66.4258,66.4499,32200.0
2013-08-01 13:30:00,82.98,82.98,82.96,82.96,22000.0,66.4499,66.4499,66.4338,66.4338,22000.0
2013-08-01 13:35:00,82.96,82.97,82.91,82.92,31900.0,66.4338,66.4418,66.3938,66.4018,31900.0
2013-08-01 13:40:00,82.93,82.93,82.88,82.9,27300.0,66.4098,66.4098,66.3698,66.3858,27300.0
2013-08-01 13:45:00,82.91,83.01,82.9,82.95,43200.0,66.3938,66.4739,66.3858,66.4258,43200.0
2013-08-01 13:50:00,82.95,83.03,82.95,82.98,43200.0,66.4258,66.4899,66.4258,66.4499,43200.0
2013-08-01 13:55:00,82.98,82.99,82.91,82.95,17700.0,66.4499,66.4579,66.3938,66.4258,17700.0
2013-08-01 14:00:00,82.96,83.11,82.96,83.09,43900.0,66.4338,66.554,66.4338,66.5379,43900.0
2013-08-01 14:05:00,83.09,83.2,83.07,83.2,33200.0,66.5379,66.626,66.5219,66.626,33200.0
2013-08-01 14:10:00,83.19,83.24,83.17,83.19,12800.0,66.618,66.6581,66.602,66.618,12800.0
2013-08-01 14:15:00,83.18,83.18,83.09,83.12,21100.0,66.61,66.61,66.5379,66.562,21100.0
2013-08-01 14:20:00,83.12,83.13,83.08,83.13,34900.0,66.562,66.57,66.5299,66.57,34900.0
2013-08-01 14:25:00,83.13,83.27,83.13,83.27,27800.0,66.57,66.6821,66.57,66.6821,27800.0
2013-08-01 14:30:00,83.27,83.37,83.23,83.37,35900.0,66.6821,66.7622,66.65,66.7622,35900.0
2013-08-01 14:35:00,83.36,83.5,83.36,83.5,45600.0,66.7542,66.8663,66.7542,66.8663,45600.0
2013-08-01 14:40:00,83.49,83.53,83.44,83.46,39600.0,66.8583,66.8903,66.8182,66.8342,39600.0
2013-08-01 14:45:00,83.46,83.53,83.44,83.47,34100.0,66.8342,66.8903,66.8182,66.8422,34100.0
2013-08-01 14:50:00,83.48,83.51,83.44,83.46,32900.0,66.8502,66.8743,66.8182,66.8342,32900.0
2013-08-01 14:55:00,83.45,83.46,83.36,83.39,21900.0,66.8262,66.8342,66.7542,66.7782,21900.0
2013-08-01 15:00:00,83.39,83.41,83.26,83.29,23900.0,66.7782,66.7942,66.6741,66.6981,23900.0
2013-08-01 15:05:00,83.3,83.31,83.25,83.28,32000.0,66.7061,66.7141,66.6661,66.6901,32000.0
2013-08-01 15:10:00,83.28,83.28,83.2,83.21,23800.0,66.6901,66.6901,66.626,66.634,23800.0
2013-08-01 15:15:00,83.21,83.23,83.09,83.12,24800.0,66.634,66.65,66.5379,66.562,24800.0
2013-08-01 15:20:00,83.14,83.14,83.01,83.02,30000.0,66.578,66.578,66.4739,66.4819,30000.0
2013-08-01 15:25:00,83.02,83.02,82.97,83.0,68600.0,66.4819,66.4819,66.4418,66.4659,68600.0
2013-08-01 15:30:00,83.0,83.08,82.97,82.99,56400.0,66.4659,66.5299,66.4418,66.4579,56400.0
2013-08-01 15:35:00,82.99,83.04,82.94,83.0,63600.0,66.4579,66.4979,66.4178,66.4659,63600.0
2013-08-01 15:40:00,83.01,83.03,82.9,82.92,63400.0,66.4739,66.4899,66.3858,66.4018,63400.0
2013-08-01 15:45:00,82.93,83.0,82.93,82.97,94800.0,66.4098,66.4659,66.4098,66.4418,94800.0
2013-08-01 15:50:00,82.97,83.02,82.96,83.01,97800.0,66.4418,66.4819,66.4338,66.4739,97800.0
2013-08-01 15:55:00,83.0,83.06,82.99,83.05,315500.0,66.4659,66.5139,66.4579,66.5059,315500.0
2013-08-02 09:30:00,83.03,83.12,82.95,83.1,91000.0,66.4899,66.562,66.4258,66.5459,91000.0
2013-08-02 09:35:00,83.12,83.12,82.93,83.04,40700.0,66.562,66.562,66.4098,66.4979,40700.0
2013-08-02 09:40:00,83.02,83.2,82.93,83.17,35600.0,66.4819,66.626,66.4098,66.602,35600.0
2013-08-02 09:45:00,83.18,83.48,83.18,83.45,43300.0,66.61,66.8502,66.61,66.8262,43300.0
2013-08-02 09:50:00,83.48,83.48,83.18,83.18,46800.0,66.8502,66.8502,66.61,66.61,46800.0
2013-08-02 09:55:00,83.17,83.31,83.12,83.23,24400.0,66.602,66.7141,66.562,66.65,24400.0
2013-08-02 10:00:00,83.24,83.36,83.14,83.33,40400.0,66.6581,66.7542,66.578,66.7301,40400.0
2013-08-02 10:05:00,83.33,83.37,83.28,83.31,33600.0,66.7301,66.7622,66.6901,66.7141,33600.0
2013-08-02 10:10:00,83.31,83.32,83.15,83.2,31500.0,66.7141,66.7221,66.586,66.626,31500.0
2013-08-02 10:15:00,83.18,83.36,83.16,83.29,40200.0,66.61,66.7542,66.594,66.6981,40200.0
2013-08-02 10:20:00,83.27,83.33,83.16,83.18,25900.0,66.6821,66.7301,66.594,66.61,25900.0
2013-08-02 10:25:00,83.19,83.22,83.09,83.17,39600.0,66.618,66.642,66.5379,66.602,39600.0
2013-08-02 10:30:00,83.18,83.26,83.16,83.21,30200.0,66.61,66.6741,66.594,66.634,30200.0
2013-08-02 10:35:00,83.21,83.32,83.2,83.28,34700.0,66.634,66.7221,66.626,66.6901,34700.0
2013-08-02 10:40:00,83.27,83.31,83.19,83.25,17500.0,66.6821,66.7141,66.618,66.6661,17500.0
2013-08-02 10:45:00,83.25,83.27,83.12,83.13,32800.0,66.6661,66.6821,66.562,66.57,32800.0
2013-08-02 10:50:00,83.17,83.23,83.14,83.19,17600.0,66.602,66.65,66.578,66.618,17600.0
2013-08-02 10:55:00,83.2,83.23,83.11,83.12,47100.0,66.626,66.65,66.554,66.562,47100.0
2013-08-02 11:00:00,83.14,83.2,83.11,83.12,60300.0,66.578,66.626,66.554,66.562,60300.0
2013-08-02 11:05:00,83.12,83.18,83.09,83.13,24700.0,66.562,66.61,66.5379,66.57,24700.0
2013-08-02 11:10:00,83.13,83.15,83.05,83.11,28100.0,66.57,66.586,66.5059,66.554,28100.0
2013-08-02 11:15:00,83.11,83.26,83.1,83.25,31300.0,66.554,66.6741,66.5459,66.6661,31300.0
2013-08-02 11:20:00,83.26,83.27,83.16,83.19,78800.0,66.6741,66.6821,66.594,66.618,78800.0
2013-08-02 11:25:00,83.2,83.29,83.2,83.26,17600.0,66.626,66.6981,66.626,66.6741,17600.0
2013-08-02 11:30:00,83.27,83.28,83.22,83.24,14200.0,66.6821,66.6901,66.642,66.6581,14200.0
2013-08-02 11:35:00,83.26,83.37,83.25,83.35,35600.0,66.6741,66.7622,66.6661,66.7461,35600.0
2013-08-02 11:40:00,83.35,83.46,83.34,83.42,23300.0,66.7461,66.8342,66.7381,66.8022,23300.0
2013-08-02 11:45:00,83.42,83.44,83.26,83.37,100400.0,66.8022,66.8182,66.6741,66.7622,100400.0
2013-08-02 11:50:00,83.38,83.46,83.36,83.4,49100.0,66.7702,66.8342,66.7542,66.7862,49100.0
2013-08-02 11:55:00,83.4,83.45,83.36,83.42,14900.0,66.7862,66.8262,66.7542,66.8022,14900.0
2013-08-02 12:00:00,83.42,83.48,83.36,83.36,24700.0,66.8022,66.8502,66.7542,66.7542,24700.0
2013-08-02 12:05:00,83.37,83.47,83.35,83.41,16500.0,66.7622,66.8422,66.7461,66.7942,16500.0
2013-08-02 12:10:00,83.41,83.44,83.36,83.42,10800.0,66.7942,66.8182,66.7542,66.8022,10800.0
2013-08-02 12:15:00,83.41,83.53,83.39,83.52,16500.0,66.7942,66.8903,66.7782,66.8823,16500.0
2013-08-02 12:20:00,83.52,83.59,83.51,83.54,24300.0,66.8823,66.9383,66.8743,66.8983,24300.0
2013-08-02 12:25:00,83.53,83.55,83.46,83.52,8900.0,66.8903,66.9063,66.8342,66.8823,8900.0
2013-08-02 12:30:00,83.52,83.61,83.5,83.54,32900.0,66.8823,66.9544,66.8663,66.8983,32900.0
2013-08-02 12:35:00,83.53,83.61,83.52,83.53,35700.0,66.8903,66.9544,66.8823,66.8903,35700.0
2013-08-02 12:40:00,83.55,83.62,83.54,83.56,22000.0,66.9063,66.9624,66.8983,66.9143,22000.0
2013-08-02 12:45:00,83.55,83.62,83.53,83.62,14500.0,66.9063,66.9624,66.8903,66.9624,14500.0
2013-08-02 12:50:00,83.62,83.69,83.61,83.67,21500.0,66.9624,67.0184,66.9544,67.0024,21500.0
2013-08-02 12:55:00,83.67,83.67,83.53,83.58,21800.0,67.0024,67.0024,66.8903,66.9303,21800.0
2013-08-02 13:00:00,83.6,83.67,83.56,83.58,22000.0,66.9463,67.0024,66.9143,66.9303,22000.0
2013-08-02 13:05:00,83.56,83.57,83.49,83.55,10400.0,66.9143,66.9223,66.8583,66.9063,10400.0
2013-08-02 13:10:00,83.56,83.7,83.55,83.64,19800.0,66.9143,67.0264,66.9063,66.9784,19800.0
2013-08-02 13:15:00,83.64,83.67,83.59,83.64,11600.0,66.9784,67.0024,66.9383,66.9784,11600.0
2013-08-02 13:20:00,83.63,83.68,83.61,83.64,23400.0,66.9704,67.0104,66.9544,66.9784,23400.0
2013-08-02 13:25:00,83.64,83.65,83.51,83.54,14300.0,66.9784,66.9864,66.8743,66.8983,14300.0
2013-08-02 13:30:00,83.55,83.55,83.43,83.49,13500.0,66.9063,66.9063,66.8102,66.8583,13500.0
2013-08-02 13:35:00,83.49,83.5,83.36,83.36,16600.0,66.8583,66.8663,66.7542,66.7542,16600.0
2013-08-02 13:40:00,83.36,83.4,83.34,83.34,16600.0,66.7542,66.7862,66.7381,66.7381,16600.0
2013-08-02 13:45:00,83.35,83.45,83.35,83.44,12400.0,66.7461,66.8262,66.7461,66.8182,12400.0
2013-08-02 13:50:00,83.44,83.5,83.42,83.48,24700.0,66.8182,66.8663,66.8022,66.8502,24700.0
2013-08-02 13:55:00,83.47,83.54,83.43,83.48,37600.0,66.8422,66.8983,66.8102,66.8502,37600.0
2013-08-02 14:00:00,83.48,83.53,83.4,83.45,31300.0,66.8502,66.8903,66.7862,66.8262,31300.0
2013-08-02 14:05:00,83.45,83.51,83.43,83.49,19900.0,66.8262,66.8743,66.8102,66.8583,19900.0
2013-08-02 14:10:00,83.49,83.49,83.38,83.42,7000.0,66.8583,66.8583,66.7702,66.8022,7000.0
2013-08-02 14:15:00,83.44,83.44,83.36,83.42,52200.0,66.8182,66.8182,66.7542,66.8022,52200.0
2013-08-02 14:20:00,83.4,83.4,83.33,83.39,21300.0,66.7862,66.7862,66.7301,66.7782,21300.0
2013-08-02 14:25:00,83.4,83.45,83.38,83.44,11000.0,66.7862,66.8262,66.7702,66.8182,11000.0
2013-08-02 14:30:00,83.45,83.45,83.35,83.35,9000.0,66.8262,66.8262,66.7461,66.7461,9000.0
2013-08-02 14:35:00,83.35,83.44,83.31,83.41,21700.0,66.7461,66.8182,66.7141,66.7942,21700.0
2013-08-02 14:40:00,83.41,83.46,83.41,83.43,13200.0,66.7942,66.8342,66.7942,66.8102,13200.0
2013-08-02 14:45:00,83.44,83.45,83.39,83.4,16900.0,66.8182,66.8262,66.7782,66.7862,16900.0
2013-08-02 14:50:00,83.39,83.4,83.37,83.37,15500.0,66.7782,66.7862,66.7622,66.7622,15500.0
2013-08-02 14:55:00,83.38,83.44,83.36,83.4,29900.0,66.7702,66.8182,66.7542,66.7862,29900.0
2013-08-02 15:00:00,83.4,83.43,83.36,83.37,28600.0,66.7862,66.8102,66.7542,66.7622,28600.0
2013-08-02 15:05:00,83.39,83.41,83.33,83.34,13800.0,66.7782,66.7942,66.7301,66.7381,13800.0
2013-08-02 15:10:00,83.34,83.4,83.31,83.4,19000.0,66.7381,66.7862,66.7141,66.7862,19000.0
2013-08-02 15:15:00,83.39,83.4,83.35,83.37,10200.0,66.7782,66.7862,66.7461,66.7622,10200.0
2013-08-02 15:20:00,83.38,83.4,83.34,83.34,14100.0,66.7702,66.7862,66.7381,66.7381,14100.0
2013-08-02 15:25:00,83.33,83.35,83.3,83.31,22800.0,66.7301,66.7461,66.7061,66.7141,22800.0
2013-08-02 15:30:00,83.32,83.36,83.31,83.31,18700.0,66.7221,66.7542,66.7141,66.7141,18700.0
2013-08-02 15:35:00,83.31,83.33,83.28,83.31,24900.0,66.7141,66.7301,66.6901,66.7141,24900.0
2013-08-02 15:40:00,83.3,83.34,83.3,83.34,21300.0,66.7061,66.7381,66.7061,66.7381,21300.0
2013-08-02 15:45:00,83.34,83.41,83.34,83.39,49800.0,66.7381,66.7942,66.7381,66.7782,49800.0
2013-08-02 15:50:00,83.39,83.43,83.37,83.4,52700.0,66.7782,66.8102,66.7622,66.7862,52700.0
2013-08-02 15:55:00,83.4,83.41,83.34,83.4,91200.0,66.7862,66.7942,66.7381,66.7862,91200.0
2013-08-05 09:30:00,83.4,83.48,83.0,83.09,108700.0,66.7862,66.8502,66.4659,66.5379,108700.0
2013-08-05 09:35:00,83.12,83.17,83.02,83.07,22300.0,66.562,66.602,66.4819,66.5219,22300.0
2013-08-05 09:40:00,83.05,83.06,82.93,83.04,23000.0,66.5059,66.5139,66.4098,66.4979,23000.0
2013-08-05 09:45:00,83.05,83.1,82.86,83.08,40100.0,66.5059,66.5459,66.3538,66.5299,40100.0
2013-08-05 09:50:00,83.05,83.29,83.05,83.29,29700.0,66.5059,66.6981,66.5059,66.6981,29700.0
2013-08-05 09:55:00,83.29,83.42,83.28,83.32,20900.0,66.6981,66.8022,66.6901,66.7221,20900.0
2013-08-05 10:00:00,83.3,83.38,83.14,83.21,44900.0,66.7061,66.7702,66.578,66.634,44900.0
2013-08-05 10:05:00,83.22,83.36,83.03,83.03,54200.0,66.642,66.7542,66.4899,66.4899,54200.0
2013-08-05 10:10:00,83.04,83.35,83.01,83.19,86200.0,66.4979,66.7461,66.4739,66.618,86200.0
2013-08-05 10:15:00,83.21,83.23,83.0,83.09,96800.0,66.634,66.65,66.4659,66.5379,96800.0
2013-08-05 10:20:00,83.08,83.11,82.99,83.0,86300.0,66.5299,66.554,66.4579,66.4659,86300.0
2013-08-05 10:25:00,83.03,83.12,83.0,83.12,47700.0,66.4899,66.562,66.4659,66.562,47700.0
2013-08-05 10:30:00,83.12,83.15,83.02,83.02,44700.0,66.562,66.586,66.4819,66.4819,44700.0
2013-08-05 10:35:00,83.01,83.09,83.0,83.02,40800.0,66.4739,66.5379,66.4659,66.4819,40800.0
2013-08-05 10:40:00,83.03,83.05,82.99,82.99,53300.0,66.4899,66.5059,66.4579,66.4579,53300.0
2013-08-05 10:45:00,83.01,83.03,82.95,83.0,29500.0,66.4739,66.4899,66.4258,66.4659,29500.0
2013-08-05 10:50:00,83.01,83.03,82.98,83.02,31100.0,66.4739,66.4899,66.4499,66.4819,31100.0
2013-08-05 10:55:00,83.01,83.03,82.99,83.02,36400.0,66.4739,66.4899,66.4579,66.4819,36400.0
2013-08-05 11:00:00,83.03,83.03,82.98,83.02,31100.0,66.4899,66.4899,66.4499,66.4819,31100.0
2013-08-05 11:05:00,83.02,83.02,82.98,83.0,27700.0,66.4819,66.4819,66.4499,66.4659,27700.0
2013-08-05 11:10:00,83.0,83.09,82.98,82.99,66300.0,66.4659,66.5379,66.4499,66.4579,66300.0
2013-08-05 11:15:00,82.99,83.02,82.99,83.01,33000.0,66.4579,66.4819,66.4579,66.4739,33000.0
2013-08-05 11:20:00,83.01,83.02,82.98,83.0,33200.0,66.4739,66.4819,66.4499,66.4659,33200.0
2013-08-05 11:25:00,83.01,83.02,83.0,83.0,19300.0,66.4739,66.4819,66.4659,66.4659,19300.0
2013-08-05 11:30:00,83.01,83.02,82.99,83.01,51000.0,66.4739,66.4819,66.4579,66.4739,51000.0
2013-08-05 11:35:00,83.01,83.02,83.0,83.0,44700.0,66.4739,66.4819,66.4659,66.4659,44700.0
2013-08-05 11:40:00,83.0,83.01,82.7,82.77,145000.0,66.4659,66.4739,66.2256,66.2817,145000.0
2013-08-05 11:45:00,82.77,82.77,82.67,82.69,49000.0,66.2817,66.2817,66.2016,66.2176,49000.0
2013-08-05 11:50:00,82.7,82.86,82.7,82.73,56800.0,66.2256,66.3538,66.2256,66.2497,56800.0
2013-08-05 11:55:00,82.71,82.79,82.67,82.79,33100.0,66.2336,66.2977,66.2016,66.2977,33100.0
2013-08-05 12:00:00,82.79,82.9,82.75,82.87,49200.0,66.2977,66.3858,66.2657,66.3618,49200.0
2013-08-05 12:05:00,82.88,82.9,82.78,82.81,17500.0,66.3698,66.3858,66.2897,66.3137,17500.0
2013-08-05 12:10:00,82.81,82.9,82.78,82.9,28800.0,66.3137,66.3858,66.2897,66.3858,28800.0
2013-08-05 12:15:00,82.9,82.98,82.84,82.96,28900.0,66.3858,66.4499,66.3377,66.4338,28900.0
2013-08-05 12:20:00,82.97,82.99,82.93,82.97,10300.0,66.4418,66.4579,66.4098,66.4418,10300.0
2013-08-05 12:25:00,82.97,82.98,82.89,82.93,14700.0,66.4418,66.4499,66.3778,66.4098,14700.0
2013-08-05 12:30:00,82.95,83.03,82.92,82.96,39600.0,66.4258,66.4899,66.4018,66.4338,39600.0
2013-08-05 12:35:00,82.96,82.96,82.89,82.95,18700.0,66.4338,66.4338,66.3778,66.4258,18700.0
2013-08-05 12:40:00,82.95,82.98,82.9,82.91,14700.0,66.4258,66.4499,66.3858,66.3938,14700.0
2013-08-05 12:45:00,82.92,82.95,82.85,82.89,22300.0,66.4018,66.4258,66.3457,66.3778,22300.0
2013-08-05 12:50:00,82.89,82.95,82.88,82.93,13600.0,66.3778,66.4258,66.3698,66.4098,13600.0
2013-08-05 12:55:00,82.92,82.98,82.92,82.94,18300.0,66.4018,66.4499,66.4018,66.4178,18300.0
2013-08-05 13:00:00,82.95,82.99,82.93,82.99,20900.0,66.4258,66.4579,66.4098,66.4579,20900.0
2013-08-05 13:05:00,82.98,83.01,82.9,82.92,35400.0,66.4499,66.4739,66.3858,66.4018,35400.0
2013-08-05 13:10:00,82.92,82.93,82.87,82.89,19300.0,66.4018,66.4098,66.3618,66.3778,19300.0
2013-08-05 13:15:00,82.89,82.95,82.89,82.92,14400.0,66.3778,66.4258,66.3778,66.4018,14400.0
2013-08-05 13:20:00,82.93,82.96,82.92,82.95,14200.0,66.4098,66.4338,66.4018,66.4258,14200.0
2013-08-05 13:25:00,82.95,82.95,82.85,82.86,14600.0,66.4258,66.4258,66.3457,66.3538,14600.0
2013-08-05 13:30:00,82.83,82.86,82.77,82.78,15100.0,66.3297,66.3538,66.2817,66.2897,15100.0
2013-08-05 13:35:00,82.78,82.86,82.75,82.76,19300.0,66.2897,66.3538,66.2657,66.2737,19300.0
2013-08-05 13:40:00,82.77,82.9,82.77,82.88,15400.0,66.2817,66.3858,66.2817,66.3698,15400.0
2013-08-05 13:45:00,82.9,82.95,82.87,82.92,18900.0,66.3858,66.4258,66.3618,66.4018,18900.0
2013-08-05 13:50:00,82.93,82.94,82.87,82.93,18800.0,66.4098,66.4178,66.3618,66.4098,18800.0
2013-08-05 13:55:00,82.92,82.98,82.91,82.92,17600.0,66.4018,66.4499,66.3938,66.4018,17600.0
2013-08-05 14:00:00,82.92,82.94,82.84,82.9,20100.0,66.4018,66.4178,66.3377,66.3858,20100.0
2013-08-05 14:05:00,82.91,82.92,82.82,82.84,11500.0,66.3938,66.4018,66.3217,66.3377,11500.0
2013-08-05 14:10:00,82.84,82.89,82.82,82.89,14900.0,66.3377,66.3778,66.3217,66.3778,14900.0
2013-08-05 14:15:00,82.88,82.91,82.82,82.91,17800.0,66.3698,66.3938,66.3217,66.3938,17800.0
2013-08-05 14:20:00,82.91,82.95,82.9,82.9,19100.0,66.3938,66.4258,66.3858,66.3858,19100.0
2013-08-05 14:25:00,82.9,82.92,82.85,82.9,24600.0,66.3858,66.4018,66.3457,66.3858,24600.0
2013-08-05 14:30:00,82.89,82.95,82.89,82.92,13800.0,66.3778,66.4258,66.3778,66.4018,13800.0
2013-08-05 14:35:00,82.92,82.98,82.92,82.95,17600.0,66.4018,66.4499,66.4018,66.4258,17600.0
2013-08-05 14:40:00,82.95,82.98,82.94,82.95,13600.0,66.4258,66.4499,66.4178,66.4258,13600.0
2013-08-05 14:45:00,82.95,82.98,82.89,82.94,17200.0,66.4258,66.4499,66.3778,66.4178,17200.0
2013-08-05 14:50:00,82.95,82.96,82.92,82.93,9800.0,66.4258,66.4338,66.4018,66.4098,9800.0
2013-08-05 14:55:00,82.93,82.99,82.92,82.99,13700.0,66.4098,66.4579,66.4018,66.4579,13700.0
2013-08-05 15:00:00,82.98,82.98,82.81,82.81,48300.0,66.4499,66.4499,66.3137,66.3137,48300.0
2013-08-05 15:05:00,82.8,82.8,82.76,82.8,29200.0,66.3057,66.3057,66.2737,66.3057,29200.0
2013-08-05 15:10:00,82.8,82.87,82.78,82.86,29700.0,66.3057,66.3618,66.2897,66.3538,29700.0
2013-08-05 15:15:00,82.86,82.86,82.83,82.84,31200.0,66.3538,66.3538,66.3297,66.3377,31200.0
2013-08-05 15:20:00,82.84,82.87,82.83,82.85,30600.0,66.3377,66.3618,66.3297,66.3457,30600.0
2013-08-05 15:25:00,82.85,82.85,82.83,82.85,34300.0,66.3457,66.3457,66.3297,66.3457,34300.0
2013-08-05 15:30:00,82.85,82.85,82.84,82.85,30800.0,66.3457,66.3457,66.3377,66.3457,30800.0
2013-08-05 15:35:00,82.86,82.9,82.83,82.84,43400.0,66.3538,66.3858,66.3297,66.3377,43400.0
2013-08-05 15:40:00,82.83,82.85,82.79,82.79,27000.0,66.3297,66.3457,66.2977,66.2977,27000.0
2013-08-05 15:45:00,82.8,82.8,82.78,82.78,87300.0,66.3057,66.3057,66.2897,66.2897,87300.0
2013-08-05 15:50:00,82.79,82.85,82.78,82.78,81300.0,66.2977,66.3457,66.2897,66.2897,81300.0
2013-08-05 15:55:00,82.79,82.79,82.72,82.77,153000.0,66.2977,66.2977,66.2416,66.2817,153000.0
2013-08-06 09:30:00,82.48,82.51,81.91,82.2,188800.0,66.0495,66.0735,65.593,65.8252,188800.0
2013-08-06 09:35:00,82.23,82.23,81.88,81.94,54900.0,65.8493,65.8493,65.569,65.617,54900.0
2013-08-06 09:40:00,81.93,81.93,81.75,81.9,46000.0,65.609,65.609,65.4649,65.585,46000.0
2013-08-06 09:45:00,81.93,81.98,81.8,81.85,53700.0,65.609,65.6491,65.5049,65.545,53700.0
2013-08-06 09:50:00,81.82,82.01,81.81,81.95,36600.0,65.5209,65.6731,65.5129,65.625,36600.0
2013-08-06 09:55:00,81.92,82.01,81.9,81.95,35000.0,65.601,65.6731,65.585,65.625,35000.0
2013-08-06 10:00:00,81.95,81.98,81.81,81.9,61300.0,65.625,65.6491,65.5129,65.585,61300.0
2013-08-06 10:05:00,81.88,81.97,81.79,81.82,80100.0,65.569,65.641,65.4969,65.5209,80100.0
2013-08-06 10:10:00,81.8,81.93,81.79,81.93,26300.0,65.5049,65.609,65.4969,65.609,26300.0
2013-08-06 10:15:00,81.93,82.0,81.9,81.96,40800.0,65.609,65.6651,65.585,65.633,40800.0
2013-08-06 10:20:00,81.97,82.01,81.89,81.92,48500.0,65.641,65.6731,65.577,65.601,48500.0
2013-08-06 10:25:00,81.91,81.98,81.82,81.82,48300.0,65.593,65.6491,65.5209,65.5209,48300.0
2013-08-06 10:30:00,81.81,81.88,81.78,81.81,80300.0,65.5129,65.569,65.4889,65.5129,80300.0
2013-08-06 10:35:00,81.81,81.82,81.71,81.71,96000.0,65.5129,65.5209,65.4328,65.4328,96000.0
2013-08-06 10:40:00,81.71,81.76,81.67,81.75,52900.0,65.4328,65.4729,65.4008,65.4649,52900.0
2013-08-06 10:45:00,81.75,81.91,81.71,81.8,32500.0,65.4649,65.593,65.4328,65.5049,32500.0
2013-08-06 10:50:00,81.8,81.8,81.72,81.74,48600.0,65.5049,65.5049,65.4409,65.4569,48600.0
2013-08-06 10:55:00,81.74,81.76,81.65,81.68,30000.0,65.4569,65.4729,65.3848,65.4088,30000.0
2013-08-06 11:00:00,81.66,81.78,81.6,81.69,74800.0,65.3928,65.4889,65.3448,65.4168,74800.0
2013-08-06 11:05:00,81.69,81.73,81.63,81.69,25000.0,65.4168,65.4489,65.3688,65.4168,25000.0
2013-08-06 11:10:00,81.69,81.76,81.68,81.7,23900.0,65.4168,65.4729,65.4088,65.4248,23900.0
2013-08-06 11:15:00,81.7,81.78,81.64,81.64,24900.0,65.4248,65.4889,65.3768,65.3768,24900.0
2013-08-06 11:20:00,81.64,81.67,81.63,81.66,32800.0,65.3768,65.4008,65.3688,65.3928,32800.0
2013-08-06 11:25:00,81.66,81.78,81.66,81.75,30100.0,65.3928,65.4889,65.3928,65.4649,30100.0
2013-08-06 11:30:00,81.74,81.78,81.71,81.71,18600.0,65.4569,65.4889,65.4328,65.4328,18600.0
2013-08-06 11:35:00,81.71,81.71,81.63,81.65,32800.0,65.4328,65.4328,65.3688,65.3848,32800.0
2013-08-06 11:40:00,81.64,81.64,81.53,81.6,30200.0,65.3768,65.3768,65.2887,65.3448,30200.0
2013-08-06 11:45:00,81.6,81.62,81.57,81.6,26200.0,65.3448,65.3608,65.3207,65.3448,26200.0
2013-08-06 11:50:00,81.61,81.68,81.6,81.63,29300.0,65.3528,65.4088,65.3448,65.3688,29300.0
2013-08-06 11:55:00,81.62,81.63,81.55,81.56,39800.0,65.3608,65.3688,65.3047,65.3127,39800.0
2013-08-06 12:00:00,81.57,81.65,81.56,81.6,29600.0,65.3207,65.3848,65.3127,65.3448,29600.0
2013-08-06 12:05:00,81.61,81.61,81.57,81.57,17800.0,65.3528,65.3528,65.3207,65.3207,17800.0
2013-08-06 12:10:00,81.57,81.59,81.54,81.54,25200.0,65.3207,65.3367,65.2967,65.2967,25200.0
2013-08-06 12:15:00,81.54,81.54,81.5,81.5,39500.0,65.2967,65.2967,65.2647,65.2647,39500.0
2013-08-06 12:20:00,81.51,81.55,81.5,81.53,19100.0,65.2727,65.3047,65.2647,65.2887,19100.0
2013-08-06 12:25:00,81.54,81.55,81.51,81.52,54100.0,65.2967,65.3047,65.2727,65.2807,54100.0
2013-08-06 12:30:00,81.53,81.58,81.53,81.56,15900.0,65.2887,65.3287,65.2887,65.3127,15900.0
2013-08-06 12:35:00,81.56,81.62,81.56,81.61,22300.0,65.3127,65.3608,65.3127,65.3528,22300.0
2013-08-06 12:40:00,81.62,81.65,81.58,81.6,30100.0,65.3608,65.3848,65.3287,65.3448,30100.0
2013-08-06 12:45:00,81.59,81.59,81.51,81.56,22100.0,65.3367,65.3367,65.2727,65.3127,22100.0
2013-08-06 12:50:00,81.55,81.58,81.52,81.57,18500.0,65.3047,65.3287,65.2807,65.3207,18500.0
2013-08-06 12:55:00,81.56,81.61,81.54,81.55,25000.0,65.3127,65.3528,65.2967,65.3047,25000.0
2013-08-06 13:00:00,81.56,81.59,81.51,81.51,28800.0,65.3127,65.3367,65.2727,65.2727,28800.0
2013-08-06 13:05:00,81.51,81.53,81.42,81.45,56700.0,65.2727,65.2887,65.2006,65.2246,56700.0
2013-08-06 13:10:00,81.45,81.53,81.45,81.5,24200.0,65.2246,65.2887,65.2246,65.2647,24200.0
2013-08-06 13:15:00,81.5,81.53,81.49,81.5,33700.0,65.2647,65.2887,65.2567,65.2647,33700.0
2013-08-06 13:20:00,81.5,81.53,81.49,81.5,63000.0,65.2647,65.2887,65.2567,65.2647,63000.0
2013-08-06 13:25:00,81.5,81.63,81.5,81.58,40600.0,65.2647,65.3688,65.2647,65.3287,40600.0
2013-08-06 13:30:00,81.56,81.66,81.56,81.64,20100.0,65.3127,65.3928,65.3127,65.3768,20100.0
2013-08-06 13:35:00,81.64,81.66,81.59,81.59,22600.0,65.3768,65.3928,65.3367,65.3367,22600.0
2013-08-06 13:40:00,81.59,81.69,81.59,81.69,23400.0,65.3367,65.4168,65.3367,65.4168,23400.0
2013-08-06 13:45:00,81.69,81.69,81.59,81.59,27900.0,65.4168,65.4168,65.3367,65.3367,27900.0
2013-08-06 13:50:00,81.59,81.69,81.54,81.68,30500.0,65.3367,65.4168,65.2967,65.4088,30500.0
2013-08-06 13:55:00,81.69,81.7,81.61,81.64,23200.0,65.4168,65.4248,65.3528,65.3768,23200.0
2013-08-06 14:00:00,81.64,81.66,81.52,81.63,40800.0,65.3768,65.3928,65.2807,65.3688,40800.0
2013-08-06 14:05:00,81.63,81.66,81.56,81.64,42600.0,65.3688,65.3928,65.3127,65.3768,42600.0
2013-08-06 14:10:00,81.65,81.69,81.63,81.63,24600.0,65.3848,65.4168,65.3688,65.3688,24600.0
2013-08-06 14:15:00,81.63,81.69,81.6,81.69,30900.0,65.3688,65.4168,65.3448,65.4168,30900.0
2013-08-06 14:20:00,81.68,81.69,81.58,81.64,37000.0,65.4088,65.4168,65.3287,65.3768,37000.0
2013-08-06 14:25:00,81.65,81.7,81.63,81.66,38600.0,65.3848,65.4248,65.3688,65.3928,38600.0
2013-08-06 14:30:00,81.66,81.69,81.6,81.61,56900.0,65.3928,65.4168,65.3448,65.3528,56900.0
2013-08-06 14:35:00,81.62,81.65,81.59,81.59,39000.0,65.3608,65.3848,65.3367,65.3367,39000.0
2013-08-06 14:40:00,81.58,81.59,81.5,81.51,39500.0,65.3287,65.3367,65.2647,65.2727,39500.0
2013-08-06 14:45:00,81.51,81.56,81.5,81.56,43000.0,65.2727,65.3127,65.2647,65.3127,43000.0
2013-08-06 14:50:00,81.56,81.56,81.47,81.53,53400.0,65.3127,65.3127,65.2407,65.2887,53400.0
2013-08-06 14:55:00,81.54,81.56,81.43,81.5,55700.0,65.2967,65.3127,65.2086,65.2647,55700.0
2013-08-06 15:00:00,81.5,81.54,81.49,81.52,50800.0,65.2647,65.2967,65.2567,65.2807,50800.0
2013-08-06 15:05:00,81.53,81.54,81.44,81.5,52900.0,65.2887,65.2967,65.2166,65.2647,52900.0
2013-08-06 15:10:00,81.51,81.53,81.44,81.44,51700.0,65.2727,65.2887,65.2166,65.2166,51700.0
2013-08-06 15:15:00,81.44,81.49,81.43,81.45,45800.0,65.2166,65.2567,65.2086,65.2246,45800.0
2013-08-06 15:20:00,81.45,81.51,81.26,81.34,127200.0,65.2246,65.2727,65.0725,65.1365,127200.0
2013-08-06 15:25:00,81.34,81.44,81.33,81.4,61200.0,65.1365,65.2166,65.1285,65.1846,61200.0
2013-08-06 15:30:00,81.4,81.4,81.17,81.2,118900.0,65.1846,65.1846,65.0004,65.0244,118900.0
2013-08-06 15:35:00,81.19,81.27,81.19,81.27,119600.0,65.0164,65.0805,65.0164,65.0805,119600.0
2013-08-06 15:40:00,81.28,81.41,81.19,81.29,158700.0,65.0885,65.1926,65.0164,65.0965,158700.0
2013-08-06 15:45:00,81.3,81.43,81.2,81.27,170800.0,65.1045,65.2086,65.0244,65.0805,170800.0
2013-08-06 15:50:00,81.26,81.35,81.25,81.33,127800.0,65.0725,65.1446,65.0645,65.1285,127800.0
2013-08-06 15:55:00,81.33,81.35,81.09,81.2,634000.0,65.1285,65.1446,64.9364,65.0244,634000.0
2013-08-07 09:30:00,81.0,81.1,80.92,81.04,128900.0,64.8643,64.9444,64.8002,64.8963,128900.0
2013-08-07 09:35:00,81.04,81.12,80.81,80.87,59000.0,64.8963,64.9604,64.7121,64.7602,59000.0
2013-08-07 09:40:00,80.87,80.99,80.79,80.93,101800.0,64.7602,64.8563,64.6961,64.8082,101800.0
2013-08-07 09:45:00,80.88,81.12,80.88,81.12,92200.0,64.7682,64.9604,64.7682,64.9604,92200.0
2013-08-07 09:50:00,81.12,81.28,80.94,80.99,44300.0,64.9604,65.0885,64.8162,64.8563,44300.0
2013-08-07 09:55:00,80.98,80.98,80.66,80.77,43100.0,64.8483,64.8483,64.592,64.6801,43100.0
2013-08-07 10:00:00,80.74,80.8,80.65,80.79,64600.0,64.6561,64.7041,64.584,64.6961,64600.0
2013-08-07 10:05:00,80.8,80.91,80.72,80.88,63800.0,64.7041,64.7922,64.6401,64.7682,63800.0
2013-08-07 10:10:00,80.88,81.03,80.73,80.85,27300.0,64.7682,64.8883,64.6481,64.7442,27300.0
2013-08-07 10:15:00,80.84,80.92,80.77,80.8,24000.0,64.7362,64.8002,64.6801,64.7041,24000.0
2013-08-07 10:20:00,80.82,80.92,80.75,80.92,14600.0,64.7201,64.8002,64.6641,64.8002,14600.0
2013-08-07 10:25:00,80.91,80.91,80.76,80.78,90000.0,64.7922,64.7922,64.6721,64.6881,90000.0
2013-08-07 10:30:00,80.77,80.91,80.76,80.87,116400.0,64.6801,64.7922,64.6721,64.7602,116400.0
2013-08-07 10:35:00,80.86,80.91,80.79,80.85,18100.0,64.7522,64.7922,64.6961,64.7442,18100.0
2013-08-07 10:40:00,80.84,80.86,80.71,80.79,46600.0,64.7362,64.7522,64.632,64.6961,46600.0
2013-08-07 10:45:00,80.76,80.92,80.74,80.92,55400.0,64.6721,64.8002,64.6561,64.8002,55400.0
2013-08-07 10:50:00,80.91,81.0,80.91,80.93,32800.0,64.7922,64.8643,64.7922,64.8082,32800.0
2013-08-07 10:55:00,80.94,80.97,80.89,80.95,25400.0,64.8162,64.8403,64.7762,64.8242,25400.0
2013-08-07 11:00:00,80.97,81.08,80.96,81.06,27800.0,64.8403,64.9283,64.8322,64.9123,27800.0
2013-08-07 11:05:00,81.07,81.09,81.03,81.05,18500.0,64.9203,64.9364,64.8883,64.9043,18500.0
2013-08-07 11:10:00,81.05,81.13,81.05,81.09,16800.0,64.9043,64.9684,64.9043,64.9364,16800.0
2013-08-07 11:15:00,81.07,81.13,81.03,81.07,36200.0,64.9203,64.9684,64.8883,64.9203,36200.0
2013-08-07 11:20:00,81.11,81.19,81.08,81.08,30600.0,64.9524,65.0164,64.9283,64.9283,30600.0
2013-08-07 11:25:00,81.1,81.11,80.96,81.0,24700.0,64.9444,64.9524,64.8322,64.8643,24700.0
2013-08-07 11:30:00,80.98,81.02,80.96,80.99,17300.0,64.8483,64.8803,64.8322,64.8563,17300.0
2013-08-07 11:35:00,80.99,81.0,80.96,80.99,30600.0,64.8563,64.8643,64.8322,64.8563,30600.0
2013-08-07 11:40:00,80.96,81.0,80.96,80.98,12500.0,64.8322,64.8643,64.8322,64.8483,12500.0
2013-08-07 11:45:00,80.98,81.02,80.95,81.01,19600.0,64.8483,64.8803,64.8242,64.8723,19600.0
2013-08-07 11:50:00,81.01,81.05,80.97,81.0,22800.0,64.8723,64.9043,64.8403,64.8643,22800.0
2013-08-07 11:55:00,81.0,81.04,80.98,81.0,13300.0,64.8643,64.8963,64.8483,64.8643,13300.0
2013-08-07 12:00:00,81.01,81.05,81.01,81.04,10000.0,64.8723,64.9043,64.8723,64.8963,10000.0
2013-08-07 12:05:00,81.05,81.06,81.02,81.06,11600.0,64.9043,64.9123,64.8803,64.9123,11600.0
2013-08-07 12:10:00,81.06,81.16,81.04,81.16,6200.0,64.9123,64.9924,64.8963,64.9924,6200.0
2013-08-07 12:15:00,81.17,81.25,81.14,81.25,14100.0,65.0004,65.0645,64.9764,65.0645,14100.0
2013-08-07 12:20:00,81.26,81.28,81.19,81.24,23200.0,65.0725,65.0885,65.0164,65.0565,23200.0
2013-08-07 12:25:00,81.24,81.27,81.23,81.23,24500.0,65.0565,65.0805,65.0485,65.0485,24500.0
2013-08-07 12:30:00,81.22,81.33,81.2,81.31,23200.0,65.0405,65.1285,65.0244,65.1125,23200.0
2013-08-07 12:35:00,81.31,81.32,81.25,81.25,27000.0,65.1125,65.1205,65.0645,65.0645,27000.0
2013-08-07 12:40:00,81.24,81.26,81.19,81.25,30100.0,65.0565,65.0725,65.0164,65.0645,30100.0
2013-08-07 12:45:00,81.23,81.31,81.23,81.26,17700.0,65.0485,65.1125,65.0485,65.0725,17700.0
2013-08-07 12:50:00,81.28,81.3,81.25,81.28,15100.0,65.0885,65.1045,65.0645,65.0885,15100.0
2013-08-07 12:55:00,81.3,81.3,81.21,81.25,21800.0,65.1045,65.1045,65.0324,65.0645,21800.0
2013-08-07 13:00:00,81.26,81.38,81.25,81.37,10700.0,65.0725,65.1686,65.0645,65.1606,10700.0
2013-08-07 13:05:00,81.38,81.38,81.28,81.32,26300.0,65.1686,65.1686,65.0885,65.1205,26300.0
2013-08-07 13:10:00,81.33,81.35,81.26,81.3,29800.0,65.1285,65.1446,65.0725,65.1045,29800.0
2013-08-07 13:15:00,81.33,81.42,81.3,81.42,15100.0,65.1285,65.2006,65.1045,65.2006,15100.0
2013-08-07 13:20:00,81.42,81.48,81.38,81.45,23800.0,65.2006,65.2487,65.1686,65.2246,23800.0
2013-08-07 13:25:00,81.46,81.52,81.39,81.4,35200.0,65.2326,65.2807,65.1766,65.1846,35200.0
2013-08-07 13:30:00,81.45,81.49,81.29,81.31,21900.0,65.2246,65.2567,65.0965,65.1125,21900.0
2013-08-07 13:35:00,81.32,81.32,81.27,81.3,17900.0,65.1205,65.1205,65.0805,65.1045,17900.0
2013-08-07 13:40:00,81.3,81.3,81.2,81.22,23600.0,65.1045,65.1045,65.0244,65.0405,23600.0
2013-08-07 13:45:00,81.22,81.23,81.1,81.1,17200.0,65.0405,65.0485,64.9444,64.9444,17200.0
2013-08-07 13:50:00,81.11,81.11,81.0,81.01,28700.0,64.9524,64.9524,64.8643,64.8723,28700.0
2013-08-07 13:55:00,81.02,81.07,80.99,81.03,23800.0,64.8803,64.9203,64.8563,64.8883,23800.0
2013-08-07 14:00:00,81.04,81.14,80.89,81.06,150600.0,64.8963,64.9764,64.7762,64.9123,150600.0
2013-08-07 14:05:00,81.05,81.07,80.94,80.95,24900.0,64.9043,64.9203,64.8162,64.8242,24900.0
2013-08-07 14:10:00,80.96,81.08,80.93,81.08,15800.0,64.8322,64.9283,64.8082,64.9283,15800.0
2013-08-07 14:15:00,81.09,81.23,81.09,81.22,13100.0,64.9364,65.0485,64.9364,65.0405,13100.0
2013-08-07 14:20:00,81.23,81.24,81.03,81.04,38800.0,65.0485,65.0565,64.8883,64.8963,38800.0
2013-08-07 14:25:00,81.03,81.08,80.99,81.02,19600.0,64.8883,64.9283,64.8563,64.8803,19600.0
2013-08-07 14:30:00,81.03,81.05,80.98,81.01,25100.0,64.8883,64.9043,64.8483,64.8723,25100.0
2013-08-07 14:35:00,81.0,81.07,81.0,81.05,35200.0,64.8643,64.9203,64.8643,64.9043,35200.0
2013-08-07 14:40:00,81.05,81.05,80.92,80.97,25000.0,64.9043,64.9043,64.8002,64.8403,25000.0
2013-08-07 14:45:00,81.0,81.02,80.98,81.01,21000.0,64.8643,64.8803,64.8483,64.8723,21000.0
2013-08-07 14:50:00,81.02,81.04,81.01,81.03,18300.0,64.8803,64.8963,64.8723,64.8883,18300.0
2013-08-07 14:55:00,81.03,81.06,80.96,80.98,30600.0,64.8883,64.9123,64.8322,64.8483,30600.0
2013-08-07 15:00:00,80.98,80.98,80.9,80.91,44700.0,64.8483,64.8483,64.7842,64.7922,44700.0
2013-08-07 15:05:00,80.91,81.02,80.9,81.0,39200.0,64.7922,64.8803,64.7842,64.8643,39200.0
2013-08-07 15:10:00,81.0,81.07,81.0,81.03,56100.0,64.8643,64.9203,64.8643,64.8883,56100.0
2013-08-07 15:15:00,81.03,81.05,81.02,81.05,23000.0,64.8883,64.9043,64.8803,64.9043,23000.0
2013-08-07 15:20:00,81.05,81.05,81.0,81.0,26500.0,64.9043,64.9043,64.8643,64.8643,26500.0
2013-08-07 15:25:00,81.01,81.04,81.0,81.04,31200.0,64.8723,64.8963,64.8643,64.8963,31200.0
2013-08-07 15:30:00,81.04,81.05,80.97,80.98,42100.0,64.8963,64.9043,64.8403,64.8483,42100.0
2013-08-07 15:35:00,80.98,81.02,80.97,81.02,48200.0,64.8483,64.8803,64.8403,64.8803,48200.0
2013-08-07 15:40:00,81.01,81.05,81.0,81.02,45100.0,64.8723,64.9043,64.8643,64.8803,45100.0
2013-08-07 15:45:00,81.02,81.08,80.97,80.98,73900.0,64.8803,64.9283,64.8403,64.8483,73900.0
2013-08-07 15:50:00,80.98,81.01,80.89,80.9,94100.0,64.8483,64.8723,64.7762,64.7842,94100.0
2013-08-07 15:55:00,80.9,80.96,80.9,80.96,153300.0,64.7842,64.8322,64.7842,64.8322,153300.0
2013-08-08 09:30:00,81.39,81.79,81.39,81.79,74900.0,65.1766,65.4969,65.1766,65.4969,74900.0
2013-08-08 09:35:00,81.78,82.0,81.78,81.83,25200.0,65.4889,65.6651,65.4889,65.5289,25200.0
2013-08-08 09:40:00,81.83,81.91,81.7,81.73,71700.0,65.5289,65.593,65.4248,65.4489,71700.0
2013-08-08 09:45:00,81.72,81.72,81.31,81.51,64200.0,65.4409,65.4409,65.1125,65.2727,64200.0
2013-08-08 09:50:00,81.51,81.73,81.51,81.7,22800.0,65.2727,65.4489,65.2727,65.4248,22800.0
2013-08-08 09:55:00,81.7,81.91,81.7,81.85,19800.0,65.4248,65.593,65.4248,65.545,19800.0
2013-08-08 10:00:00,81.86,81.87,81.75,81.77,37700.0,65.553,65.561,65.4649,65.4809,37700.0
2013-08-08 10:05:00,81.77,81.78,81.65,81.65,43300.0,65.4809,65.4889,65.3848,65.3848,43300.0
2013-08-08 10:10:00,81.65,81.71,81.58,81.58,26100.0,65.3848,65.4328,65.3287,65.3287,26100.0
2013-08-08 10:15:00,81.57,81.72,81.53,81.69,40000.0,65.3207,65.4409,65.2887,65.4168,40000.0
2013-08-08 10:20:00,81.72,81.87,81.71,81.77,40500.0,65.4409,65.561,65.4328,65.4809,40500.0
2013-08-08 10:25:00,81.78,81.82,81.72,81.78,86100.0,65.4889,65.5209,65.4409,65.4889,86100.0
2013-08-08 10:30:00,81.78,81.87,81.63,81.79,127100.0,65.4889,65.561,65.3688,65.4969,127100.0
2013-08-08 10:35:00,81.79,81.97,81.74,81.95,137400.0,65.4969,65.641,65.4569,65.625,137400.0
2013-08-08 10:40:00,81.92,81.98,81.86,81.87,30200.0,65.601,65.6491,65.553,65.561,30200.0
2013-08-08 10:45:00,81.86,81.97,81.78,81.95,20700.0,65.553,65.641,65.4889,65.625,20700.0
2013-08-08 10:50:00,81.94,82.05,81.91,82.03,24400.0,65.617,65.7051,65.593,65.6891,24400.0
2013-08-08 10:55:00,82.04,82.05,81.93,81.96,29700.0,65.6971,65.7051,65.609,65.633,29700.0
2013-08-08 11:00:00,81.97,82.01,81.91,81.95,30900.0,65.641,65.6731,65.593,65.625,30900.0
2013-08-08 11:05:00,81.96,81.98,81.92,81.94,34400.0,65.633,65.6491,65.601,65.617,34400.0
2013-08-08 11:10:00,81.94,82.01,81.91,81.99,27100.0,65.617,65.6731,65.593,65.6571,27100.0
2013-08-08 11:15:00,81.99,81.99,81.86,81.86,28100.0,65.6571,65.6571,65.553,65.553,28100.0
2013-08-08 11:20:00,81.83,81.99,81.83,81.89,21100.0,65.5289,65.6571,65.5289,65.577,21100.0
2013-08-08 11:25:00,81.87,81.89,81.73,81.77,37400.0,65.561,65.577,65.4489,65.4809,37400.0
2013-08-08 11:30:00,81.79,81.84,81.78,81.82,17700.0,65.4969,65.5369,65.4889,65.5209,17700.0
2013-08-08 11:35:00,81.81,81.81,81.75,81.75,17100.0,65.5129,65.5129,65.4649,65.4649,17100.0
2013-08-08 11:40:00,81.76,81.82,81.7,81.72,18800.0,65.4729,65.5209,65.4248,65.4409,18800.0
2013-08-08 11:45:00,81.71,81.75,81.5,81.63,145000.0,65.4328,65.4649,65.2647,65.3688,145000.0
2013-08-08 11:50:00,81.63,81.76,81.61,81.76,24700.0,65.3688,65.4729,65.3528,65.4729,24700.0
2013-08-08 11:55:00,81.76,81.77,81.72,81.73,13600.0,65.4729,65.4809,65.4409,65.4489,13600.0
2013-08-08 12:00:00,81.75,81.86,81.75,81.86,15900.0,65.4649,65.553,65.4649,65.553,15900.0
2013-08-08 12:05:00,81.83,81.88,81.75,81.75,20400.0,65.5289,65.569,65.4649,65.4649,20400.0
2013-08-08 12:10:00,81.75,81.88,81.73,81.87,13900.0,65.4649,65.569,65.4489,65.561,13900.0
2013-08-08 12:15:00,81.89,81.93,81.86,81.88,15900.0,65.577,65.609,65.553,65.569,15900.0
2013-08-08 12:20:00,81.89,81.91,81.77,81.77,20400.0,65.577,65.593,65.4809,65.4809,20400.0
2013-08-08 12:25:00,81.75,81.84,81.74,81.81,12500.0,65.4649,65.5369,65.4569,65.5129,12500.0
2013-08-08 12:30:00,81.82,81.89,81.77,81.85,25700.0,65.5209,65.577,65.4809,65.545,25700.0
2013-08-08 12:35:00,81.85,81.92,81.84,81.88,28300.0,65.545,65.601,65.5369,65.569,28300.0
2013-08-08 12:40:00,81.89,81.92,81.85,81.91,22900.0,65.577,65.601,65.545,65.593,22900.0
2013-08-08 12:45:00,81.9,81.92,81.88,81.91,15800.0,65.585,65.601,65.569,65.593,15800.0
2013-08-08 12:50:00,81.92,82.02,81.91,81.91,31100.0,65.601,65.6811,65.593,65.593,31100.0
2013-08-08 12:55:00,81.92,81.96,81.91,81.91,17600.0,65.601,65.633,65.593,65.593,17600.0
2013-08-08 13:00:00,81.92,82.07,81.91,82.07,19700.0,65.601,65.7211,65.593,65.7211,19700.0
2013-08-08 13:05:00,82.07,82.25,82.06,82.24,61200.0,65.7211,65.8653,65.7131,65.8573,61200.0
2013-08-08 13:10:00,82.22,82.23,82.07,82.08,45000.0,65.8412,65.8493,65.7211,65.7291,45000.0
2013-08-08 13:15:00,82.08,82.08,82.01,82.03,13400.0,65.7291,65.7291,65.6731,65.6891,13400.0
2013-08-08 13:20:00,82.02,82.17,82.02,82.17,8800.0,65.6811,65.8012,65.6811,65.8012,8800.0
2013-08-08 13:25:00,82.16,82.24,82.13,82.24,15300.0,65.7932,65.8573,65.7692,65.8573,15300.0
2013-08-08 13:30:00,82.24,82.26,82.15,82.17,22500.0,65.8573,65.8733,65.7852,65.8012,22500.0
2013-08-08 13:35:00,82.16,82.26,82.14,82.25,21600.0,65.7932,65.8733,65.7772,65.8653,21600.0
2013-08-08 13:40:00,82.24,82.24,82.19,82.21,9500.0,65.8573,65.8573,65.8172,65.8332,9500.0
2013-08-08 13:45:00,82.21,82.28,82.2,82.26,22900.0,65.8332,65.8893,65.8252,65.8733,22900.0
2013-08-08 13:50:00,82.25,82.26,82.22,82.24,29000.0,65.8653,65.8733,65.8412,65.8573,29000.0
2013-08-08 13:55:00,82.24,82.25,82.2,82.25,19500.0,65.8573,65.8653,65.8252,65.8653,19500.0
2013-08-08 14:00:00,82.25,82.3,82.18,82.18,30100.0,65.8653,65.9053,65.8092,65.8092,30100.0
2013-08-08 14:05:00,82.19,82.23,82.19,82.19,17500.0,65.8172,65.8493,65.8172,65.8172,17500.0
2013-08-08 14:10:00,82.19,82.3,82.19,82.29,21800.0,65.8172,65.9053,65.8172,65.8973,21800.0
2013-08-08 14:15:00,82.28,82.29,82.25,82.27,40100.0,65.8893,65.8973,65.8653,65.8813,40100.0
2013-08-08 14:20:00,82.27,82.35,82.25,82.32,63900.0,65.8813,65.9454,65.8653,65.9213,63900.0
2013-08-08 14:25:00,82.32,82.4,82.29,82.4,26200.0,65.9213,65.9854,65.8973,65.9854,26200.0
2013-08-08 14:30:00,82.4,82.41,82.27,82.27,37800.0,65.9854,65.9934,65.8813,65.8813,37800.0
2013-08-08 14:35:00,82.26,82.32,82.21,82.31,38900.0,65.8733,65.9213,65.8332,65.9133,38900.0
2013-08-08 14:40:00,82.31,82.34,82.28,82.31,50900.0,65.9133,65.9373,65.8893,65.9133,50900.0
2013-08-08 14:45:00,82.32,82.33,82.3,82.32,24300.0,65.9213,65.9293,65.9053,65.9213,24300.0
2013-08-08 14:50:00,82.31,82.32,82.29,82.31,46200.0,65.9133,65.9213,65.8973,65.9133,46200.0
2013-08-08 14:55:00,82.32,82.42,82.31,82.42,23000.0,65.9213,66.0014,65.9133,66.0014,23000.0
2013-08-08 15:00:00,82.43,82.47,82.41,82.46,37600.0,66.0094,66.0414,65.9934,66.0334,37600.0
2013-08-08 15:05:00,82.46,82.47,82.35,82.46,46600.0,66.0334,66.0414,65.9454,66.0334,46600.0
2013-08-08 15:10:00,82.44,82.48,82.31,82.32,33200.0,66.0174,66.0495,65.9133,65.9213,33200.0
2013-08-08 15:15:00,82.32,82.33,82.23,82.24,35300.0,65.9213,65.9293,65.8493,65.8573,35300.0
2013-08-08 15:20:00,82.23,82.36,82.23,82.35,85000.0,65.8493,65.9534,65.8493,65.9454,85000.0
2013-08-08 15:25:00,82.35,82.49,82.35,82.47,89400.0,65.9454,66.0575,65.9454,66.0414,89400.0
2013-08-08 15:30:00,82.47,82.55,82.47,82.54,87700.0,66.0414,66.1055,66.0414,66.0975,87700.0
2013-08-08 15:35:00,82.54,82.65,82.53,82.59,97800.0,66.0975,66.1856,66.0895,66.1375,97800.0
2013-08-08 15:40:00,82.57,82.65,82.56,82.58,131100.0,66.1215,66.1856,66.1135,66.1295,131100.0
2013-08-08 15:45:00,82.56,82.63,82.4,82.45,104900.0,66.1135,66.1696,65.9854,66.0254,104900.0
2013-08-08 15:50:00,82.44,82.45,82.28,82.29,47700.0,66.0174,66.0254,65.8893,65.8973,47700.0
2013-08-08 15:55:00,82.29,82.34,82.28,82.31,128000.0,65.8973,65.9373,65.8893,65.9133,128000.0
2013-08-09 09:30:00,81.05,81.26,81.0,81.2,268700.0,64.9043,65.0725,64.8643,65.0244,268700.0
2013-08-09 09:35:00,81.23,81.69,81.17,81.61,146000.0,65.0485,65.4168,65.0004,65.3528,146000.0
2013-08-09 09:40:00,81.58,81.95,81.4,81.43,152900.0,65.3287,65.625,65.1846,65.2086,152900.0
2013-08-09 09:45:00,81.42,81.53,81.31,81.4,75000.0,65.2006,65.2887,65.1125,65.1846,75000.0
2013-08-09 09:50:00,81.41,81.45,81.28,81.31,106800.0,65.1926,65.2246,65.0885,65.1125,106800.0
2013-08-09 09:55:00,81.31,81.41,81.25,81.33,61700.0,65.1125,65.1926,65.0645,65.1285,61700.0
2013-08-09 10:00:00,81.31,81.5,81.31,81.34,117300.0,65.1125,65.2647,65.1125,65.1365,117300.0
2013-08-09 10:05:00,81.36,81.38,81.16,81.17,77400.0,65.1526,65.1686,64.9924,65.0004,77400.0
2013-08-09 10:10:00,81.19,81.24,81.06,81.21,81500.0,65.0164,65.0565,64.9123,65.0324,81500.0
2013-08-09 10:15:00,81.2,81.31,81.06,81.12,62400.0,65.0244,65.1125,64.9123,64.9604,62400.0
2013-08-09 10:20:00,81.11,81.19,80.92,81.01,128300.0,64.9524,65.0164,64.8002,64.8723,128300.0
2013-08-09 10:25:00,81.01,81.1,80.98,81.1,37600.0,64.8723,64.9444,64.8483,64.9444,37600.0
2013-08-09 10:30:00,81.09,81.28,81.06,81.23,32600.0,64.9364,65.0885,64.9123,65.0485,32600.0
2013-08-09 10:35:00,81.24,81.24,81.06,81.09,49300.0,65.0565,65.0565,64.9123,64.9364,49300.0
2013-08-09 10:40:00,81.09,81.14,81.09,81.12,41200.0,64.9364,64.9764,64.9364,64.9604,41200.0
2013-08-09 10:45:00,81.13,81.15,81.01,81.02,55100.0,64.9684,64.9844,64.8723,64.8803,55100.0
2013-08-09 10:50:00,81.01,81.03,80.83,80.88,54900.0,64.8723,64.8883,64.7281,64.7682,54900.0
2013-08-09 10:55:00,80.88,80.94,80.83,80.91,54200.0,64.7682,64.8162,64.7281,64.7922,54200.0
2013-08-09 11:00:00,80.9,80.92,80.78,80.83,83600.0,64.7842,64.8002,64.6881,64.7281,83600.0
2013-08-09 11:05:00,80.84,80.84,80.68,80.75,95500.0,64.7362,64.7362,64.608,64.6641,95500.0
2013-08-09 11:10:00,80.76,80.82,80.75,80.81,35300.0,64.6721,64.7201,64.6641,64.7121,35300.0
2013-08-09 11:15:00,80.83,80.87,80.78,80.8,55400.0,64.7281,64.7602,64.6881,64.7041,55400.0
2013-08-09 11:20:00,80.8,80.81,80.7,80.74,64100.0,64.7041,64.7121,64.624,64.6561,64100.0
2013-08-09 11:25:00,80.74,80.8,80.57,80.59,103900.0,64.6561,64.7041,64.5199,64.536,103900.0
2013-08-09 11:30:00,80.59,80.75,80.5,80.67,83400.0,64.536,64.6641,64.4639,64.6,83400.0
2013-08-09 11:35:00,80.66,80.88,80.65,80.88,31800.0,64.592,64.7682,64.584,64.7682,31800.0
2013-08-09 11:40:00,80.87,80.87,80.77,80.79,22900.0,64.7602,64.7602,64.6801,64.6961,22900.0
2013-08-09 11:45:00,80.8,80.92,80.79,80.91,32300.0,64.7041,64.8002,64.6961,64.7922,32300.0
2013-08-09 11:50:00,80.91,81.02,80.87,80.98,55600.0,64.7922,64.8803,64.7602,64.8483,55600.0
2013-08-09 11:55:00,80.98,81.05,80.95,81.0,43400.0,64.8483,64.9043,64.8242,64.8643,43400.0
2013-08-09 12:00:00,80.99,81.03,80.93,80.99,34600.0,64.8563,64.8883,64.8082,64.8563,34600.0
2013-08-09 12:05:00,80.99,81.02,80.93,81.02,32400.0,64.8563,64.8803,64.8082,64.8803,32400.0
2013-08-09 12:10:00,81.02,81.1,80.98,81.09,28800.0,64.8803,64.9444,64.8483,64.9364,28800.0
2013-08-09 12:15:00,81.1,81.22,81.09,81.12,19000.0,64.9444,65.0405,64.9364,64.9604,19000.0
2013-08-09 12:20:00,81.11,81.11,80.96,81.02,32500.0,64.9524,64.9524,64.8322,64.8803,32500.0
2013-08-09 12:25:00,81.0,81.01,80.94,81.0,20100.0,64.8643,64.8723,64.8162,64.8643,20100.0
2013-08-09 12:30:00,81.02,81.02,80.95,81.02,46000.0,64.8803,64.8803,64.8242,64.8803,46000.0
2013-08-09 12:35:00,81.02,81.03,80.98,80.98,20600.0,64.8803,64.8883,64.8483,64.8483,20600.0
2013-08-09 12:40:00,80.99,81.11,80.98,81.05,22400.0,64.8563,64.9524,64.8483,64.9043,22400.0
2013-08-09 12:45:00,81.05,81.09,81.03,81.08,13200.0,64.9043,64.9364,64.8883,64.9283,13200.0
2013-08-09 12:50:00,81.07,81.1,81.05,81.1,29100.0,64.9203,64.9444,64.9043,64.9444,29100.0
2013-08-09 12:55:00,81.1,81.13,81.02,81.05,31300.0,64.9444,64.9684,64.8803,64.9043,31300.0
2013-08-09 13:00:00,81.03,81.09,81.03,81.07,14300.0,64.8883,64.9364,64.8883,64.9203,14300.0
2013-08-09 13:05:00,81.08,81.15,81.05,81.15,17600.0,64.9283,64.9844,64.9043,64.9844,17600.0
2013-08-09 13:10:00,81.15,81.21,81.12,81.21,26700.0,64.9844,65.0324,64.9604,65.0324,26700.0
2013-08-09 13:15:00,81.22,81.28,81.19,81.23,32300.0,65.0405,65.0885,65.0164,65.0485,32300.0
2013-08-09 13:20:00,81.24,81.3,81.22,81.27,15700.0,65.0565,65.1045,65.0405,65.0805,15700.0
2013-08-09 13:25:00,81.26,81.3,81.23,81.27,19800.0,65.0725,65.1045,65.0485,65.0805,19800.0
2013-08-09 13:30:00,81.28,81.31,81.21,81.29,30500.0,65.0885,65.1125,65.0324,65.0965,30500.0
2013-08-09 13:35:00,81.29,81.32,81.29,81.32,34500.0,65.0965,65.1205,65.0965,65.1205,34500.0
2013-08-09 13:40:00,81.31,81.42,81.31,81.41,40400.0,65.1125,65.2006,65.1125,65.1926,40400.0
2013-08-09 13:45:00,81.41,81.41,81.35,81.35,45500.0,65.1926,65.1926,65.1446,65.1446,45500.0
2013-08-09 13:50:00,81.35,81.45,81.34,81.45,15700.0,65.1446,65.2246,65.1365,65.2246,15700.0
2013-08-09 13:55:00,81.47,81.48,81.37,81.39,58600.0,65.2407,65.2487,65.1606,65.1766,58600.0
2013-08-09 14:00:00,81.39,81.48,81.36,81.46,35000.0,65.1766,65.2487,65.1526,65.2326,35000.0
2013-08-09 14:05:00,81.46,81.46,81.37,81.44,61000.0,65.2326,65.2326,65.1606,65.2166,61000.0
2013-08-09 14:10:00,81.44,81.52,81.43,81.52,34800.0,65.2166,65.2807,65.2086,65.2807,34800.0
2013-08-09 14:15:00,81.51,81.7,81.46,81.68,71200.0,65.2727,65.4248,65.2326,65.4088,71200.0
2013-08-09 14:20:00,81.68,81.75,81.65,81.71,43100.0,65.4088,65.4649,65.3848,65.4328,43100.0
2013-08-09 14:25:00,81.71,81.73,81.65,81.68,53000.0,65.4328,65.4489,65.3848,65.4088,53000.0
2013-08-09 14:30:00,81.68,81.84,81.67,81.8,56200.0,65.4088,65.5369,65.4008,65.5049,56200.0
2013-08-09 14:35:00,81.81,82.1,81.81,81.9,132700.0,65.5129,65.7452,65.5129,65.585,132700.0
2013-08-09 14:40:00,81.9,82.07,81.82,81.82,72500.0,65.585,65.7211,65.5209,65.5209,72500.0
2013-08-09 14:45:00,81.81,81.96,81.78,81.96,52900.0,65.5129,65.633,65.4889,65.633,52900.0
2013-08-09 14:50:00,81.96,82.04,81.96,81.97,47500.0,65.633,65.6971,65.633,65.641,47500.0
2013-08-09 14:55:00,81.96,81.97,81.8,81.81,56600.0,65.633,65.641,65.5049,65.5129,56600.0
2013-08-09 15:00:00,81.82,81.86,81.65,81.71,43000.0,65.5209,65.553,65.3848,65.4328,43000.0
2013-08-09 15:05:00,81.7,81.81,81.66,81.78,47900.0,65.4248,65.5129,65.3928,65.4889,47900.0
2013-08-09 15:10:00,81.77,81.82,81.74,81.82,38600.0,65.4809,65.5209,65.4569,65.5209,38600.0
2013-08-09 15:15:00,81.82,81.97,81.81,81.97,61900.0,65.5209,65.641,65.5129,65.641,61900.0
2013-08-09 15:20:00,81.97,82.07,81.97,82.0,69200.0,65.641,65.7211,65.641,65.6651,69200.0
2013-08-09 15:25:00,82.0,82.06,81.83,81.86,45300.0,65.6651,65.7131,65.5289,65.553,45300.0
2013-08-09 15:30:00,81.85,81.86,81.74,81.74,64600.0,65.545,65.553,65.4569,65.4569,64600.0
2013-08-09 15:35:00,81.74,81.8,81.71,81.77,43800.0,65.4569,65.5049,65.4328,65.4809,43800.0
2013-08-09 15:40:00,81.77,81.83,81.69,81.7,50800.0,65.4809,65.5289,65.4168,65.4248,50800.0
2013-08-09 15:45:00,81.7,81.76,81.65,81.74,64800.0,65.4248,65.4729,65.3848,65.4569,64800.0
2013-08-09 15:50:00,81.74,81.77,81.7,81.71,56900.0,65.4569,65.4809,65.4248,65.4328,56900.0
2013-08-09 15:55:00,81.71,81.79,81.68,81.73,132200.0,65.4328,65.4969,65.4088,65.4489,132200.0
2013-08-12 09:30:00,81.53,81.99,81.35,81.93,115100.0,65.2887,65.6571,65.1446,65.609,115100.0
2013-08-12 09:35:00,81.93,82.36,81.91,82.36,78200.0,65.609,65.9534,65.593,65.9534,78200.0
2013-08-12 09:40:00,82.36,82.47,82.23,82.24,69200.0,65.9534,66.0414,65.8493,65.8573,69200.0
2013-08-12 09:45:00,82.23,82.35,82.11,82.25,39900.0,65.8493,65.9454,65.7532,65.8653,39900.0
2013-08-12 09:50:00,82.26,82.45,82.25,82.38,93700.0,65.8733,66.0254,65.8653,65.9694,93700.0
2013-08-12 09:55:00,82.39,82.4,82.17,82.25,35800.0,65.9774,65.9854,65.8012,65.8653,35800.0
2013-08-12 10:00:00,82.26,82.42,82.26,82.37,40400.0,65.8733,66.0014,65.8733,65.9614,40400.0
2013-08-12 10:05:00,82.36,82.68,82.35,82.68,129500.0,65.9534,66.2096,65.9454,66.2096,129500.0
2013-08-12 10:10:00,82.67,82.79,82.64,82.75,117600.0,66.2016,66.2977,66.1776,66.2657,117600.0
2013-08-12 10:15:00,82.75,82.76,82.64,82.68,41100.0,66.2657,66.2737,66.1776,66.2096,41100.0
2013-08-12 10:20:00,82.69,82.7,82.42,82.64,77700.0,66.2176,66.2256,66.0014,66.1776,77700.0
2013-08-12 10:25:00,82.65,82.75,82.63,82.74,30200.0,66.1856,66.2657,66.1696,66.2577,30200.0
2013-08-12 10:30:00,82.74,82.8,82.67,82.79,47500.0,66.2577,66.3057,66.2016,66.2977,47500.0
2013-08-12 10:35:00,82.79,82.81,82.57,82.62,48700.0,66.2977,66.3137,66.1215,66.1616,48700.0
2013-08-12 10:40:00,82.63,82.67,82.53,82.59,98800.0,66.1696,66.2016,66.0895,66.1375,98800.0
2013-08-12 10:45:00,82.57,82.7,82.54,82.7,81700.0,66.1215,66.2256,66.0975,66.2256,81700.0
2013-08-12 10:50:00,82.7,82.75,82.65,82.65,28100.0,66.2256,66.2657,66.1856,66.1856,28100.0
2013-08-12 10:55:00,82.66,82.73,82.65,82.7,30500.0,66.1936,66.2497,66.1856,66.2256,30500.0
2013-08-12 11:00:00,82.69,82.72,82.66,82.7,19700.0,66.2176,66.2416,66.1936,66.2256,19700.0
2013-08-12 11:05:00,82.69,82.72,82.68,82.69,33700.0,66.2176,66.2416,66.2096,66.2176,33700.0
2013-08-12 11:10:00,82.7,82.73,82.64,82.65,29100.0,66.2256,66.2497,66.1776,66.1856,29100.0
2013-08-12 11:15:00,82.66,82.75,82.66,82.7,27300.0,66.1936,66.2657,66.1936,66.2256,27300.0
2013-08-12 11:20:00,82.7,82.78,82.7,82.71,33300.0,66.2256,66.2897,66.2256,66.2336,33300.0
2013-08-12 11:25:00,82.7,82.86,82.7,82.8,36200.0,66.2256,66.3538,66.2256,66.3057,36200.0
2013-08-12 11:30:00,82.79,82.87,82.77,82.81,28400.0,66.2977,66.3618,66.2817,66.3137,28400.0
2013-08-12 11:35:00,82.8,82.87,82.79,82.83,22500.0,66.3057,66.3618,66.2977,66.3297,22500.0
2013-08-12 11:40:00,82.82,82.86,82.74,82.77,56400.0,66.3217,66.3538,66.2577,66.2817,56400.0
2013-08-12 11:45:00,82.77,82.77,82.54,82.57,25900.0,66.2817,66.2817,66.0975,66.1215,25900.0
2013-08-12 11:50:00,82.57,82.59,82.47,82.5,39600.0,66.1215,66.1375,66.0414,66.0655,39600.0
2013-08-12 11:55:00,82.49,82.49,82.34,82.38,26000.0,66.0575,66.0575,65.9373,65.9694,26000.0
2013-08-12 12:00:00,82.37,82.84,82.37,82.72,206200.0,65.9614,66.3377,65.9614,66.2416,206200.0
2013-08-12 12:05:00,82.72,82.78,82.6,82.63,68500.0,66.2416,66.2897,66.1455,66.1696,68500.0
2013-08-12 12:10:00,82.65,82.67,82.55,82.61,25100.0,66.1856,66.2016,66.1055,66.1536,25100.0
2013-08-12 12:15:00,82.59,82.74,82.59,82.73,18200.0,66.1375,66.2577,66.1375,66.2497,18200.0
2013-08-12 12:20:00,82.74,82.91,82.68,82.77,158100.0,66.2577,66.3938,66.2096,66.2817,158100.0
2013-08-12 12:25:00,82.77,82.85,82.76,82.81,33200.0,66.2817,66.3457,66.2737,66.3137,33200.0
2013-08-12 12:30:00,82.81,82.95,82.8,82.94,53300.0,66.3137,66.4258,66.3057,66.4178,53300.0
2013-08-12 12:35:00,82.94,82.95,82.88,82.93,46700.0,66.4178,66.4258,66.3698,66.4098,46700.0
2013-08-12 12:40:00,82.92,83.0,82.92,83.0,44100.0,66.4018,66.4659,66.4018,66.4659,44100.0
2013-08-12 12:45:00,83.0,83.2,82.99,83.2,94100.0,66.4659,66.626,66.4579,66.626,94100.0
2013-08-12 12:50:00,83.21,83.3,83.14,83.28,72700.0,66.634,66.7061,66.578,66.6901,72700.0
2013-08-12 12:55:00,83.27,83.33,83.26,83.3,51500.0,66.6821,66.7301,66.6741,66.7061,51500.0
2013-08-12 13:00:00,83.3,83.4,83.29,83.31,128300.0,66.7061,66.7862,66.6981,66.7141,128300.0
2013-08-12 13:05:00,83.3,83.35,83.29,83.3,44900.0,66.7061,66.7461,66.6981,66.7061,44900.0
2013-08-12 13:10:00,83.3,83.37,83.3,83.35,38900.0,66.7061,66.7622,66.7061,66.7461,38900.0
2013-08-12 13:15:00,83.35,83.39,83.33,83.38,34800.0,66.7461,66.7782,66.7301,66.7702,34800.0
2013-08-12 13:20:00,83.39,83.49,83.38,83.41,43600.0,66.7782,66.8583,66.7702,66.7942,43600.0
2013-08-12 13:25:00,83.42,83.45,83.33,83.33,48100.0,66.8022,66.8262,66.7301,66.7301,48100.0
2013-08-12 13:30:00,83.34,83.39,83.33,83.36,39000.0,66.7381,66.7782,66.7301,66.7542,39000.0
2013-08-12 13:35:00,83.37,83.43,83.34,83.41,47000.0,66.7622,66.8102,66.7381,66.7942,47000.0
2013-08-12 13:40:00,83.41,83.51,83.41,83.48,37100.0,66.7942,66.8743,66.7942,66.8502,37100.0
2013-08-12 13:45:00,83.49,83.49,83.4,83.41,51600.0,66.8583,66.8583,66.7862,66.7942,51600.0
2013-08-12 13:50:00,83.41,83.43,83.37,83.37,47200.0,66.7942,66.8102,66.7622,66.7622,47200.0
2013-08-12 13:55:00,83.36,83.41,83.3,83.4,65900.0,66.7542,66.7942,66.7061,66.7862,65900.0
2013-08-12 14:00:00,83.4,83.42,83.33,83.39,50900.0,66.7862,66.8022,66.7301,66.7782,50900.0
2013-08-12 14:05:00,83.38,83.38,83.3,83.32,48200.0,66.7702,66.7702,66.7061,66.7221,48200.0
2013-08-12 14:10:00,83.32,83.33,83.18,83.18,24400.0,66.7221,66.7301,66.61,66.61,24400.0
2013-08-12 14:15:00,83.18,83.36,83.14,83.36,80500.0,66.61,66.7542,66.578,66.7542,80500.0
2013-08-12 14:20:00,83.37,83.39,83.32,83.32,33600.0,66.7622,66.7782,66.7221,66.7221,33600.0
2013-08-12 14:25:00,83.32,83.32,83.27,83.3,44300.0,66.7221,66.7221,66.6821,66.7061,44300.0
2013-08-12 14:30:00,83.3,83.42,83.3,83.41,61700.0,66.7061,66.8022,66.7061,66.7942,61700.0
2013-08-12 14:35:00,83.41,83.48,83.37,83.48,50600.0,66.7942,66.8502,66.7622,66.8502,50600.0
2013-08-12 14:40:00,83.48,83.5,83.43,83.5,36500.0,66.8502,66.8663,66.8102,66.8663,36500.0
2013-08-12 14:45:00,83.49,83.5,83.44,83.45,33100.0,66.8583,66.8663,66.8182,66.8262,33100.0
2013-08-12 14:50:00,83.44,83.49,83.44,83.49,42000.0,66.8182,66.8583,66.8182,66.8583,42000.0
2013-08-12 14:55:00,83.5,83.62,83.48,83.62,59100.0,66.8663,66.9624,66.8502,66.9624,59100.0
2013-08-12 15:00:00,83.61,83.62,83.51,83.51,33400.0,66.9544,66.9624,66.8743,66.8743,33400.0
2013-08-12 15:05:00,83.51,83.55,83.5,83.54,49800.0,66.8743,66.9063,66.8663,66.8983,49800.0
2013-08-12 15:10:00,83.54,83.59,83.53,83.58,42100.0,66.8983,66.9383,66.8903,66.9303,42100.0
2013-08-12 15:15:00,83.58,83.62,83.58,83.59,43300.0,66.9303,66.9624,66.9303,66.9383,43300.0
2013-08-12 15:20:00,83.59,83.63,83.59,83.61,71100.0,66.9383,66.9704,66.9383,66.9544,71100.0
2013-08-12 15:25:00,83.6,83.61,83.43,83.44,91100.0,66.9463,66.9544,66.8102,66.8182,91100.0
2013-08-12 15:30:00,83.44,83.45,83.34,83.37,73300.0,66.8182,66.8262,66.7381,66.7622,73300.0
2013-08-12 15:35:00,83.36,83.4,83.29,83.37,83900.0,66.7542,66.7862,66.6981,66.7622,83900.0
2013-08-12 15:40:00,83.37,83.5,83.37,83.49,111100.0,66.7622,66.8663,66.7622,66.8583,111100.0
2013-08-12 15:45:00,83.48,83.55,83.42,83.44,120400.0,66.8502,66.9063,66.8022,66.8182,120400.0
2013-08-12 15:50:00,83.44,83.45,83.38,83.41,95400.0,66.8182,66.8262,66.7702,66.7942,95400.0
2013-08-12 15:55:00,83.41,83.43,83.36,83.39,235200.0,66.7942,66.8102,66.7542,66.7782,235200.0
2013-08-13 09:30:00,83.88,84.41,83.75,84.15,268400.0,67.1706,67.595,67.0665,67.3868,268400.0
2013-08-13 09:35:00,84.11,84.3,83.93,84.28,112000.0,67.3547,67.5069,67.2106,67.4909,112000.0
2013-08-13 09:40:00,84.22,84.45,84.19,84.45,159400.0,67.4428,67.627,67.4188,67.627,159400.0
2013-08-13 09:45:00,84.45,84.59,84.42,84.5,157300.0,67.627,67.7391,67.603,67.6671,157300.0
2013-08-13 09:50:00,84.5,84.54,83.85,83.88,118600.0,67.6671,67.6991,67.1465,67.1706,118600.0
2013-08-13 09:55:00,83.86,83.98,83.68,83.98,57100.0,67.1545,67.2506,67.0104,67.2506,57100.0
2013-08-13 10:00:00,83.99,84.13,83.97,84.04,106900.0,67.2587,67.3708,67.2426,67.2987,106900.0
2013-08-13 10:05:00,84.05,84.12,83.88,83.92,66900.0,67.3067,67.3628,67.1706,67.2026,66900.0
2013-08-13 10:10:00,83.92,83.92,83.76,83.8,43900.0,67.2026,67.2026,67.0745,67.1065,43900.0
2013-08-13 10:15:00,83.81,83.88,83.8,83.8,49000.0,67.1145,67.1706,67.1065,67.1065,49000.0
2013-08-13 10:20:00,83.8,83.91,83.72,83.83,45700.0,67.1065,67.1946,67.0424,67.1305,45700.0
2013-08-13 10:25:00,83.82,83.95,83.75,83.95,26500.0,67.1225,67.2266,67.0665,67.2266,26500.0
2013-08-13 10:30:00,83.94,83.99,83.9,83.91,33900.0,67.2186,67.2587,67.1866,67.1946,33900.0
2013-08-13 10:35:00,83.9,84.07,83.88,84.06,62000.0,67.1866,67.3227,67.1706,67.3147,62000.0
2013-08-13 10:40:00,84.04,84.09,83.97,84.08,40700.0,67.2987,67.3387,67.2426,67.3307,40700.0
2013-08-13 10:45:00,84.09,84.09,83.96,83.98,26200.0,67.3387,67.3387,67.2346,67.2506,26200.0
2013-08-13 10:50:00,83.97,84.01,83.91,83.94,41100.0,67.2426,67.2747,67.1946,67.2186,41100.0
2013-08-13 10:55:00,83.93,84.07,83.81,84.05,56800.0,67.2106,67.3227,67.1145,67.3067,56800.0
2013-08-13 11:00:00,84.05,84.08,84.02,84.04,36600.0,67.3067,67.3307,67.2827,67.2987,36600.0
2013-08-13 11:05:00,84.03,84.1,84.01,84.1,47400.0,67.2907,67.3467,67.2747,67.3467,47400.0
2013-08-13 11:10:00,84.09,84.33,84.09,84.32,93700.0,67.3387,67.5309,67.3387,67.5229,93700.0
2013-08-13 11:15:00,84.33,84.38,84.19,84.34,41600.0,67.5309,67.571,67.4188,67.5389,41600.0
2013-08-13 11:20:00,84.34,84.35,84.22,84.32,38900.0,67.5389,67.5469,67.4428,67.5229,38900.0
2013-08-13 11:25:00,84.33,84.4,84.29,84.39,55500.0,67.5309,67.587,67.4989,67.579,55500.0
2013-08-13 11:30:00,84.4,84.47,84.3,84.3,41700.0,67.587,67.643,67.5069,67.5069,41700.0
2013-08-13 11:35:00,84.3,84.35,84.3,84.33,24400.0,67.5069,67.5469,67.5069,67.5309,24400.0
2013-08-13 11:40:00,84.33,84.37,84.26,84.36,28500.0,67.5309,67.563,67.4749,67.5549,28500.0
2013-08-13 11:45:00,84.37,84.44,84.35,84.36,19000.0,67.563,67.619,67.5469,67.5549,19000.0
2013-08-13 11:50:00,84.35,84.4,84.33,84.36,24800.0,67.5469,67.587,67.5309,67.5549,24800.0
2013-08-13 11:55:00,84.35,84.37,84.27,84.31,41900.0,67.5469,67.563,67.4829,67.5149,41900.0
2013-08-13 12:00:00,84.29,84.31,84.05,84.05,33700.0,67.4989,67.5149,67.3067,67.3067,33700.0
2013-08-13 12:05:00,84.04,84.12,83.96,84.12,28000.0,67.2987,67.3628,67.2346,67.3628,28000.0
2013-08-13 12:10:00,84.13,84.24,84.13,84.13,26000.0,67.3708,67.4589,67.3708,67.3708,26000.0
2013-08-13 12:15:00,84.13,84.16,84.07,84.11,33200.0,67.3708,67.3948,67.3227,67.3547,33200.0
2013-08-13 12:20:00,84.09,84.12,84.09,84.09,16700.0,67.3387,67.3628,67.3387,67.3387,16700.0
2013-08-13 12:25:00,84.09,84.15,84.07,84.14,16000.0,67.3387,67.3868,67.3227,67.3788,16000.0
2013-08-13 12:30:00,84.14,84.29,84.14,84.24,30800.0,67.3788,67.4989,67.3788,67.4589,30800.0
2013-08-13 12:35:00,84.23,84.24,84.18,84.2,19200.0,67.4508,67.4589,67.4108,67.4268,19200.0
2013-08-13 12:40:00,84.2,84.27,84.19,84.23,29100.0,67.4268,67.4829,67.4188,67.4508,29100.0
2013-08-13 12:45:00,84.23,84.3,84.23,84.29,14500.0,67.4508,67.5069,67.4508,67.4989,14500.0
2013-08-13 12:50:00,84.28,84.32,84.28,84.3,16900.0,67.4909,67.5229,67.4909,67.5069,16900.0
2013-08-13 12:55:00,84.3,84.3,84.22,84.23,12000.0,67.5069,67.5069,67.4428,67.4508,12000.0
2013-08-13 13:00:00,84.22,84.22,84.15,84.16,20600.0,67.4428,67.4428,67.3868,67.3948,20600.0
2013-08-13 13:05:00,84.16,84.24,84.16,84.24,23400.0,67.3948,67.4589,67.3948,67.4589,23400.0
2013-08-13 13:10:00,84.24,84.26,84.15,84.25,33400.0,67.4589,67.4749,67.3868,67.4669,33400.0
2013-08-13 13:15:00,84.25,84.28,84.25,84.26,22600.0,67.4669,67.4909,67.4669,67.4749,22600.0
2013-08-13 13:20:00,84.26,84.36,84.26,84.36,29000.0,67.4749,67.5549,67.4749,67.5549,29000.0
2013-08-13 13:25:00,84.36,84.47,84.36,84.44,31700.0,67.5549,67.643,67.5549,67.619,31700.0
2013-08-13 13:30:00,84.45,84.49,84.43,84.47,27500.0,67.627,67.659,67.611,67.643,27500.0
2013-08-13 13:35:00,84.47,84.48,84.45,84.45,18300.0,67.643,67.651,67.627,67.627,18300.0
2013-08-13 13:40:00,84.45,84.46,84.4,84.41,36100.0,67.627,67.635,67.587,67.595,36100.0
2013-08-13 13:45:00,84.41,84.42,84.39,84.4,21400.0,67.595,67.603,67.579,67.587,21400.0
2013-08-13 13:50:00,84.41,84.48,84.4,84.41,53500.0,67.595,67.651,67.587,67.595,53500.0
2013-08-13 13:55:00,84.4,84.45,84.39,84.41,48800.0,67.587,67.627,67.579,67.595,48800.0
2013-08-13 14:00:00,84.41,84.45,84.4,84.42,24200.0,67.595,67.627,67.587,67.603,24200.0
2013-08-13 14:05:00,84.42,84.44,84.41,84.42,19900.0,67.603,67.619,67.595,67.603,19900.0
2013-08-13 14:10:00,84.41,84.44,84.4,84.43,26200.0,67.595,67.619,67.587,67.611,26200.0
2013-08-13 14:15:00,84.42,84.48,84.41,84.41,32100.0,67.603,67.651,67.595,67.595,32100.0
2013-08-13 14:20:00,84.42,84.42,84.33,84.38,43300.0,67.603,67.603,67.5309,67.571,43300.0
2013-08-13 14:25:00,84.37,84.4,84.32,84.38,45600.0,67.563,67.587,67.5229,67.571,45600.0
2013-08-13 14:30:00,84.38,84.42,84.26,84.29,50800.0,67.571,67.603,67.4749,67.4989,50800.0
2013-08-13 14:35:00,84.28,84.3,84.22,84.23,26000.0,67.4909,67.5069,67.4428,67.4508,26000.0
2013-08-13 14:40:00,84.22,84.32,84.22,84.31,24900.0,67.4428,67.5229,67.4428,67.5149,24900.0
2013-08-13 14:45:00,84.33,84.33,84.19,84.22,29400.0,67.5309,67.5309,67.4188,67.4428,29400.0
2013-08-13 14:50:00,84.22,84.27,84.14,84.17,26200.0,67.4428,67.4829,67.3788,67.4028,26200.0
2013-08-13 14:55:00,84.15,84.15,84.05,84.06,27000.0,67.3868,67.3868,67.3067,67.3147,27000.0
2013-08-13 15:00:00,84.06,84.19,84.06,84.14,48000.0,67.3147,67.4188,67.3147,67.3788,48000.0
2013-08-13 15:05:00,84.14,84.14,84.05,84.09,70400.0,67.3788,67.3788,67.3067,67.3387,70400.0
2013-08-13 15:10:00,84.08,84.16,84.08,84.13,35400.0,67.3307,67.3948,67.3307,67.3708,35400.0
2013-08-13 15:15:00,84.13,84.14,84.1,84.14,60200.0,67.3708,67.3788,67.3467,67.3788,60200.0
2013-08-13 15:20:00,84.14,84.16,84.1,84.11,64200.0,67.3788,67.3948,67.3467,67.3547,64200.0
2013-08-13 15:25:00,84.11,84.12,84.05,84.05,47600.0,67.3547,67.3628,67.3067,67.3067,47600.0
2013-08-13 15:30:00,84.06,84.08,84.0,84.06,53100.0,67.3147,67.3307,67.2667,67.3147,53100.0
2013-08-13 15:35:00,84.06,84.06,83.96,84.0,67700.0,67.3147,67.3147,67.2346,67.2667,67700.0
2013-08-13 15:40:00,84.0,84.07,83.99,84.05,95900.0,67.2667,67.3227,67.2587,67.3067,95900.0
2013-08-13 15:45:00,84.04,84.04,83.91,83.92,99400.0,67.2987,67.2987,67.1946,67.2026,99400.0
2013-08-13 15:50:00,83.91,84.03,83.85,83.92,160200.0,67.1946,67.2907,67.1465,67.2026,160200.0
2013-08-13 15:55:00,83.91,83.97,83.87,83.94,247900.0,67.1946,67.2426,67.1626,67.2186,247900.0
2013-08-14 09:30:00,84.18,84.19,82.89,82.96,491700.0,67.4108,67.4188,66.3778,66.4338,491700.0
2013-08-14 09:35:00,82.94,83.0,81.5,82.95,631200.0,66.4178,66.4659,65.2647,66.4258,631200.0
2013-08-14 09:40:00,82.95,83.14,82.52,82.72,238400.0,66.4258,66.578,66.0815,66.2416,238400.0
2013-08-14 09:45:00,82.72,83.0,82.5,82.62,183900.0,66.2416,66.4659,66.0655,66.1616,183900.0
2013-08-14 09:50:00,82.63,82.65,81.81,82.59,368400.0,66.1696,66.1856,65.5129,66.1375,368400.0
2013-08-14 09:55:00,82.52,82.59,82.01,82.31,228900.0,66.0815,66.1375,65.6731,65.9133,228900.0
2013-08-14 10:00:00,82.3,82.47,81.86,81.94,199500.0,65.9053,66.0414,65.553,65.617,199500.0
2013-08-14 10:05:00,81.95,82.0,81.52,81.68,321200.0,65.625,65.6651,65.2807,65.4088,321200.0
2013-08-14 10:10:00,81.68,81.92,81.62,81.73,236100.0,65.4088,65.601,65.3608,65.4489,236100.0
2013-08-14 10:15:00,81.73,81.98,81.6,81.97,138300.0,65.4489,65.6491,65.3448,65.641,138300.0
2013-08-14 10:20:00,81.97,82.41,81.89,82.31,221600.0,65.641,65.9934,65.577,65.9133,221600.0
2013-08-14 10:25:00,82.3,83.03,82.29,82.79,391400.0,65.9053,66.4899,65.8973,66.2977,391400.0
2013-08-14 10:30:00,82.78,83.05,82.1,82.18,201900.0,66.2897,66.5059,65.7452,65.8092,201900.0
2013-08-14 10:35:00,82.18,82.37,82.05,82.33,78900.0,65.8092,65.9614,65.7051,65.9293,78900.0
2013-08-14 10:40:00,82.32,82.45,82.15,82.32,114900.0,65.9213,66.0254,65.7852,65.9213,114900.0
2013-08-14 10:45:00,82.33,82.37,81.8,81.93,145500.0,65.9293,65.9614,65.5049,65.609,145500.0
2013-08-14 10:50:00,81.92,82.2,81.86,82.15,105700.0,65.601,65.8252,65.553,65.7852,105700.0
2013-08-14 10:55:00,82.18,82.4,82.12,82.33,79700.0,65.8092,65.9854,65.7612,65.9293,79700.0
2013-08-14 11:00:00,82.32,82.34,82.06,82.2,123500.0,65.9213,65.9373,65.7131,65.8252,123500.0
2013-08-14 11:05:00,82.19,82.35,82.15,82.27,92200.0,65.8172,65.9454,65.7852,65.8813,92200.0
2013-08-14 11:10:00,82.28,82.29,82.14,82.2,111600.0,65.8893,65.8973,65.7772,65.8252,111600.0
2013-08-14 11:15:00,82.2,82.31,82.16,82.25,80600.0,65.8252,65.9133,65.7932,65.8653,80600.0
2013-08-14 11:20:00,82.23,82.27,82.14,82.17,88400.0,65.8493,65.8813,65.7772,65.8012,88400.0
2013-08-14 11:25:00,82.15,82.4,82.14,82.36,121400.0,65.7852,65.9854,65.7772,65.9534,121400.0
2013-08-14 11:30:00,82.36,82.73,82.36,82.68,153300.0,65.9534,66.2497,65.9534,66.2096,153300.0
2013-08-14 11:35:00,82.67,82.77,82.65,82.68,120200.0,66.2016,66.2817,66.1856,66.2096,120200.0
2013-08-14 11:40:00,82.7,82.73,82.42,82.42,64200.0,66.2256,66.2497,66.0014,66.0014,64200.0
2013-08-14 11:45:00,82.41,82.54,82.33,82.38,40600.0,65.9934,66.0975,65.9293,65.9694,40600.0
2013-08-14 11:50:00,82.38,82.43,82.29,82.36,45500.0,65.9694,66.0094,65.8973,65.9534,45500.0
2013-08-14 11:55:00,82.38,82.57,82.38,82.5,53900.0,65.9694,66.1215,65.9694,66.0655,53900.0
2013-08-14 12:00:00,82.5,82.57,82.47,82.51,34700.0,66.0655,66.1215,66.0414,66.0735,34700.0
2013-08-14 12:05:00,82.53,82.72,82.52,82.57,64000.0,66.0895,66.2416,66.0815,66.1215,64000.0
2013-08-14 12:10:00,82.57,82.6,82.41,82.48,31100.0,66.1215,66.1455,65.9934,66.0495,31100.0
2013-08-14 12:15:00,82.49,82.53,82.36,82.46,27600.0,66.0575,66.0895,65.9534,66.0334,27600.0
2013-08-14 12:20:00,82.49,82.58,82.43,82.45,24300.0,66.0575,66.1295,66.0094,66.0254,24300.0
2013-08-14 12:25:00,82.46,82.58,82.46,82.53,23700.0,66.0334,66.1295,66.0334,66.0895,23700.0
2013-08-14 12:30:00,82.51,82.56,82.3,82.41,38100.0,66.0735,66.1135,65.9053,65.9934,38100.0
2013-08-14 12:35:00,82.41,82.48,82.36,82.39,25000.0,65.9934,66.0495,65.9534,65.9774,25000.0
2013-08-14 12:40:00,82.4,82.46,82.37,82.46,16000.0,65.9854,66.0334,65.9614,66.0334,16000.0
2013-08-14 12:45:00,82.43,82.5,82.36,82.39,32600.0,66.0094,66.0655,65.9534,65.9774,32600.0
2013-08-14 12:50:00,82.4,82.42,82.25,82.29,18200.0,65.9854,66.0014,65.8653,65.8973,18200.0
2013-08-14 12:55:00,82.3,82.43,82.28,82.34,16600.0,65.9053,66.0094,65.8893,65.9373,16600.0
2013-08-14 13:00:00,82.37,82.49,82.28,82.4,21900.0,65.9614,66.0575,65.8893,65.9854,21900.0
2013-08-14 13:05:00,82.39,82.44,82.3,82.43,20700.0,65.9774,66.0174,65.9053,66.0094,20700.0
2013-08-14 13:10:00,82.43,82.45,82.35,82.43,13900.0,66.0094,66.0254,65.9454,66.0094,13900.0
2013-08-14 13:15:00,82.4,82.42,82.31,82.32,24200.0,65.9854,66.0014,65.9133,65.9213,24200.0
2013-08-14 13:20:00,82.31,82.34,82.31,82.32,19200.0,65.9133,65.9373,65.9133,65.9213,19200.0
2013-08-14 13:25:00,82.32,82.32,82.25,82.29,18500.0,65.9213,65.9213,65.8653,65.8973,18500.0
2013-08-14 13:30:00,82.28,82.29,82.14,82.21,51000.0,65.8893,65.8973,65.7772,65.8332,51000.0
2013-08-14 13:35:00,82.21,82.36,82.18,82.29,32900.0,65.8332,65.9534,65.8092,65.8973,32900.0
2013-08-14 13:40:00,82.26,82.29,82.17,82.2,66500.0,65.8733,65.8973,65.8012,65.8252,66500.0
2013-08-14 13:45:00,82.17,82.2,82.02,82.03,35100.0,65.8012,65.8252,65.6811,65.6891,35100.0
2013-08-14 13:50:00,82.04,82.12,82.0,82.08,59900.0,65.6971,65.7612,65.6651,65.7291,59900.0
2013-08-14 13:55:00,82.09,82.25,82.08,82.2,37800.0,65.7371,65.8653,65.7291,65.8252,37800.0
2013-08-14 14:00:00,82.2,82.4,82.17,82.4,44400.0,65.8252,65.9854,65.8012,65.9854,44400.0
2013-08-14 14:05:00,82.39,82.45,82.35,82.43,77300.0,65.9774,66.0254,65.9454,66.0094,77300.0
2013-08-14 14:10:00,82.41,82.42,82.24,82.28,40000.0,65.9934,66.0014,65.8573,65.8893,40000.0
2013-08-14 14:15:00,82.27,82.32,82.23,82.24,25500.0,65.8813,65.9213,65.8493,65.8573,25500.0
2013-08-14 14:20:00,82.23,82.3,82.2,82.26,33900.0,65.8493,65.9053,65.8252,65.8733,33900.0
2013-08-14 14:25:00,82.26,82.38,82.22,82.28,47800.0,65.8733,65.9694,65.8412,65.8893,47800.0
2013-08-14 14:30:00,82.27,82.3,82.21,82.24,30300.0,65.8813,65.9053,65.8332,65.8573,30300.0
2013-08-14 14:35:00,82.21,82.32,82.15,82.3,36400.0,65.8332,65.9213,65.7852,65.9053,36400.0
2013-08-14 14:40:00,82.29,82.39,82.27,82.32,39400.0,65.8973,65.9774,65.8813,65.9213,39400.0
2013-08-14 14:45:00,82.31,82.39,82.26,82.36,19100.0,65.9133,65.9774,65.8733,65.9534,19100.0
2013-08-14 14:50:00,82.36,82.37,82.26,82.29,21200.0,65.9534,65.9614,65.8733,65.8973,21200.0
2013-08-14 14:55:00,82.27,82.35,82.27,82.34,28100.0,65.8813,65.9454,65.8813,65.9373,28100.0
2013-08-14 15:00:00,82.34,82.43,82.33,82.39,31800.0,65.9373,66.0094,65.9293,65.9774,31800.0
2013-08-14 15:05:00,82.38,82.44,82.37,82.43,34800.0,65.9694,66.0174,65.9614,66.0094,34800.0
2013-08-14 15:10:00,82.43,82.57,82.41,82.51,72000.0,66.0094,66.1215,65.9934,66.0735,72000.0
2013-08-14 15:15:00,82.49,82.61,82.48,82.51,47200.0,66.0575,66.1536,66.0495,66.0735,47200.0
2013-08-14 15:20:00,82.51,82.52,82.41,82.48,49600.0,66.0735,66.0815,65.9934,66.0495,49600.0
2013-08-14 15:25:00,82.47,82.47,82.33,82.37,44900.0,66.0414,66.0414,65.9293,65.9614,44900.0
2013-08-14 15:30:00,82.38,82.48,82.38,82.44,55900.0,65.9694,66.0495,65.9694,66.0174,55900.0
2013-08-14 15:35:00,82.43,82.51,82.41,82.48,62800.0,66.0094,66.0735,65.9934,66.0495,62800.0
2013-08-14 15:40:00,82.49,82.49,82.35,82.35,84500.0,66.0575,66.0575,65.9454,65.9454,84500.0
2013-08-14 15:45:00,82.36,82.44,82.33,82.37,105000.0,65.9534,66.0174,65.9293,65.9614,105000.0
2013-08-14 15:50:00,82.38,82.41,82.36,82.36,87500.0,65.9694,65.9934,65.9534,65.9534,87500.0
2013-08-14 15:55:00,82.37,82.45,82.3,82.32,328500.0,65.9614,66.0254,65.9053,65.9213,328500.0
2013-08-15 09:30:00,81.23,81.45,81.0,81.37,207100.0,65.0485,65.2246,64.8643,65.1606,207100.0
2013-08-15 09:35:00,81.31,81.54,81.2,81.51,122800.0,65.1125,65.2967,65.0244,65.2727,122800.0
2013-08-15 09:40:00,81.53,82.13,81.49,82.08,137400.0,65.2887,65.7692,65.2567,65.7291,137400.0
2013-08-15 09:45:00,82.09,82.11,81.32,81.46,103100.0,65.7371,65.7532,65.1205,65.2326,103100.0
2013-08-15 09:50:00,81.47,81.61,81.19,81.59,102200.0,65.2407,65.3528,65.0164,65.3367,102200.0
2013-08-15 09:55:00,81.59,81.64,81.3,81.49,64500.0,65.3367,65.3768,65.1045,65.2567,64500.0
2013-08-15 10:00:00,81.48,81.75,81.37,81.69,98500.0,65.2487,65.4649,65.1606,65.4168,98500.0
2013-08-15 10:05:00,81.69,81.74,81.51,81.59,88400.0,65.4168,65.4569,65.2727,65.3367,88400.0
2013-08-15 10:10:00,81.58,81.74,81.53,81.7,72100.0,65.3287,65.4569,65.2887,65.4248,72100.0
2013-08-15 10:15:00,81.69,81.91,81.66,81.88,97300.0,65.4168,65.593,65.3928,65.569,97300.0
2013-08-15 10:20:00,81.88,82.07,81.84,82.07,125100.0,65.569,65.7211,65.5369,65.7211,125100.0
2013-08-15 10:25:00,82.05,82.1,82.01,82.04,45300.0,65.7051,65.7452,65.6731,65.6971,45300.0
2013-08-15 10:30:00,82.04,82.07,81.89,82.04,39500.0,65.6971,65.7211,65.577,65.6971,39500.0
2013-08-15 10:35:00,82.04,82.1,81.96,82.05,52500.0,65.6971,65.7452,65.633,65.7051,52500.0
2013-08-15 10:40:00,82.03,82.05,81.92,82.01,38000.0,65.6891,65.7051,65.601,65.6731,38000.0
2013-08-15 10:45:00,82.0,82.03,81.81,81.9,47900.0,65.6651,65.6891,65.5129,65.585,47900.0
2013-08-15 10:50:00,81.9,81.93,81.81,81.85,57200.0,65.585,65.609,65.5129,65.545,57200.0
2013-08-15 10:55:00,81.84,81.86,81.76,81.78,104500.0,65.5369,65.553,65.4729,65.4889,104500.0
2013-08-15 11:00:00,81.78,81.92,81.77,81.84,34400.0,65.4889,65.601,65.4809,65.5369,34400.0
2013-08-15 11:05:00,81.84,82.04,81.84,82.04,61100.0,65.5369,65.6971,65.5369,65.6971,61100.0
2013-08-15 11:10:00,82.04,82.06,81.97,81.99,45000.0,65.6971,65.7131,65.641,65.6571,45000.0
2013-08-15 11:15:00,81.99,82.2,81.98,82.17,53000.0,65.6571,65.8252,65.6491,65.8012,53000.0
2013-08-15 11:20:00,82.16,82.23,82.09,82.17,52100.0,65.7932,65.8493,65.7371,65.8012,52100.0
2013-08-15 11:25:00,82.17,82.17,82.01,82.01,46500.0,65.8012,65.8012,65.6731,65.6731,46500.0
2013-08-15 11:30:00,82.02,82.1,82.0,82.06,41000.0,65.6811,65.7452,65.6651,65.7131,41000.0
2013-08-15 11:35:00,82.06,82.2,82.03,82.19,94500.0,65.7131,65.8252,65.6891,65.8172,94500.0
2013-08-15 11:40:00,82.17,82.24,82.16,82.19,29300.0,65.8012,65.8573,65.7932,65.8172,29300.0
2013-08-15 11:45:00,82.2,82.22,82.09,82.16,33600.0,65.8252,65.8412,65.7371,65.7932,33600.0
2013-08-15 11:50:00,82.17,82.21,82.11,82.16,26000.0,65.8012,65.8332,65.7532,65.7932,26000.0
2013-08-15 11:55:00,82.17,82.21,82.01,82.04,31200.0,65.8012,65.8332,65.6731,65.6971,31200.0
2013-08-15 12:00:00,82.06,82.13,82.01,82.02,25300.0,65.7131,65.7692,65.6731,65.6811,25300.0
2013-08-15 12:05:00,82.01,82.06,81.95,81.96,101200.0,65.6731,65.7131,65.625,65.633,101200.0
2013-08-15 12:10:00,81.97,82.01,81.88,81.99,33900.0,65.641,65.6731,65.569,65.6571,33900.0
2013-08-15 12:15:00,82.0,82.08,81.98,82.05,43600.0,65.6651,65.7291,65.6491,65.7051,43600.0
2013-08-15 12:20:00,82.06,82.36,82.06,82.36,37100.0,65.7131,65.9534,65.7131,65.9534,37100.0
2013-08-15 12:25:00,82.36,82.48,82.34,82.46,71400.0,65.9534,66.0495,65.9373,66.0334,71400.0
2013-08-15 12:30:00,82.46,82.7,82.46,82.55,66600.0,66.0334,66.2256,66.0334,66.1055,66600.0
2013-08-15 12:35:00,82.55,82.76,82.52,82.73,53600.0,66.1055,66.2737,66.0815,66.2497,53600.0
2013-08-15 12:40:00,82.77,83.81,82.77,83.8,421900.0,66.2817,67.1145,66.2817,67.1065,421900.0
2013-08-15 12:45:00,83.79,83.79,83.09,83.17,186500.0,67.0985,67.0985,66.5379,66.602,186500.0
2013-08-15 12:50:00,83.16,83.89,83.0,83.7,209800.0,66.594,67.1786,66.4659,67.0264,209800.0
2013-08-15 12:55:00,83.72,83.72,83.22,83.4,108000.0,67.0424,67.0424,66.642,66.7862,108000.0
2013-08-15 13:00:00,83.41,83.49,83.33,83.46,72600.0,66.7942,66.8583,66.7301,66.8342,72600.0
2013-08-15 13:05:00,83.43,83.46,83.3,83.38,43700.0,66.8102,66.8342,66.7061,66.7702,43700.0
2013-08-15 13:10:00,83.38,83.41,83.25,83.38,43400.0,66.7702,66.7942,66.6661,66.7702,43400.0
2013-08-15 13:15:00,83.37,83.42,83.21,83.36,58700.0,66.7622,66.8022,66.634,66.7542,58700.0
2013-08-15 13:20:00,83.38,83.45,83.33,83.38,31200.0,66.7702,66.8262,66.7301,66.7702,31200.0
2013-08-15 13:25:00,83.37,83.44,83.33,83.42,27900.0,66.7622,66.8182,66.7301,66.8022,27900.0
2013-08-15 13:30:00,83.42,83.57,83.37,83.52,70400.0,66.8022,66.9223,66.7622,66.8823,70400.0
2013-08-15 13:35:00,83.5,83.67,83.46,83.63,50400.0,66.8663,67.0024,66.8342,66.9704,50400.0
2013-08-15 13:40:00,83.64,83.85,83.55,83.84,73300.0,66.9784,67.1465,66.9063,67.1385,73300.0
2013-08-15 13:45:00,83.83,84.02,83.73,84.02,83900.0,67.1305,67.2827,67.0504,67.2827,83900.0
2013-08-15 13:50:00,84.04,84.25,84.0,84.03,150800.0,67.2987,67.4669,67.2667,67.2907,150800.0
2013-08-15 13:55:00,84.05,84.17,84.01,84.06,83200.0,67.3067,67.4028,67.2747,67.3147,83200.0
2013-08-15 14:00:00,84.04,84.15,83.9,84.12,98900.0,67.2987,67.3868,67.1866,67.3628,98900.0
2013-08-15 14:05:00,84.13,84.16,83.73,83.81,92000.0,67.3708,67.3948,67.0504,67.1145,92000.0
2013-08-15 14:10:00,83.81,83.91,83.81,83.86,89800.0,67.1145,67.1946,67.1145,67.1545,89800.0
2013-08-15 14:15:00,83.85,84.15,83.83,84.11,98100.0,67.1465,67.3868,67.1305,67.3547,98100.0
2013-08-15 14:20:00,84.11,84.13,83.97,84.08,63600.0,67.3547,67.3708,67.2426,67.3307,63600.0
2013-08-15 14:25:00,84.08,84.35,84.08,84.35,145700.0,67.3307,67.5469,67.3307,67.5469,145700.0
2013-08-15 14:30:00,84.33,84.37,84.28,84.33,104100.0,67.5309,67.563,67.4909,67.5309,104100.0
2013-08-15 14:35:00,84.32,84.4,84.25,84.3,91700.0,67.5229,67.587,67.4669,67.5069,91700.0
2013-08-15 14:40:00,84.31,84.41,84.29,84.4,86600.0,67.5149,67.595,67.4989,67.587,86600.0
2013-08-15 14:45:00,84.4,84.44,84.13,84.13,127000.0,67.587,67.619,67.3708,67.3708,127000.0
2013-08-15 14:50:00,84.13,84.19,83.94,84.19,102200.0,67.3708,67.4188,67.2186,67.4188,102200.0
2013-08-15 14:55:00,84.19,84.33,84.15,84.33,81000.0,67.4188,67.5309,67.3868,67.5309,81000.0
2013-08-15 15:00:00,84.33,84.47,84.25,84.43,103100.0,67.5309,67.643,67.4669,67.611,103100.0
2013-08-15 15:05:00,84.43,84.55,84.36,84.38,127900.0,67.611,67.7071,67.5549,67.571,127900.0
2013-08-15 15:10:00,84.36,84.4,84.29,84.34,109400.0,67.5549,67.587,67.4989,67.5389,109400.0
2013-08-15 15:15:00,84.34,84.54,84.34,84.43,104800.0,67.5389,67.6991,67.5389,67.611,104800.0
2013-08-15 15:20:00,84.44,84.65,84.43,84.64,125700.0,67.619,67.7872,67.611,67.7792,125700.0
2013-08-15 15:25:00,84.63,84.64,84.47,84.5,84700.0,67.7712,67.7792,67.643,67.6671,84700.0
2013-08-15 15:30:00,84.5,84.58,84.4,84.48,121600.0,67.6671,67.7311,67.587,67.651,121600.0
2013-08-15 15:35:00,84.48,84.51,84.42,84.47,125400.0,67.651,67.6751,67.603,67.643,125400.0
2013-08-15 15:40:00,84.47,84.51,84.36,84.39,196600.0,67.643,67.6751,67.5549,67.579,196600.0
2013-08-15 15:45:00,84.38,84.5,84.36,84.43,155300.0,67.571,67.6671,67.5549,67.611,155300.0
2013-08-15 15:50:00,84.43,84.45,84.32,84.32,192900.0,67.611,67.627,67.5229,67.5229,192900.0
2013-08-15 15:55:00,84.33,84.48,84.31,84.36,364400.0,67.5309,67.651,67.5149,67.5549,364400.0
2013-08-16 09:30:00,84.05,84.24,83.9,84.24,249400.0,67.3067,67.4589,67.1866,67.4589,249400.0
2013-08-16 09:35:00,84.14,84.5,83.96,84.06,51100.0,67.3788,67.6671,67.2346,67.3147,51100.0
2013-08-16 09:40:00,84.05,84.12,83.84,83.87,66500.0,67.3067,67.3628,67.1385,67.1626,66500.0
2013-08-16 09:45:00,83.91,84.3,83.88,84.0,84200.0,67.1946,67.5069,67.1706,67.2667,84200.0
2013-08-16 09:50:00,84.01,84.29,83.99,84.09,40100.0,67.2747,67.4989,67.2587,67.3387,40100.0
2013-08-16 09:55:00,84.07,84.11,83.81,83.97,45800.0,67.3227,67.3547,67.1145,67.2426,45800.0
2013-08-16 10:00:00,84.01,84.22,83.77,84.17,86200.0,67.2747,67.4428,67.0825,67.4028,86200.0
2013-08-16 10:05:00,84.17,84.33,84.06,84.18,41700.0,67.4028,67.5309,67.3147,67.4108,41700.0
2013-08-16 10:10:00,84.19,84.31,84.1,84.16,49900.0,67.4188,67.5149,67.3467,67.3948,49900.0
2013-08-16 10:15:00,84.14,84.3,84.13,84.15,39800.0,67.3788,67.5069,67.3708,67.3868,39800.0
2013-08-16 10:20:00,84.15,84.34,84.08,84.22,37900.0,67.3868,67.5389,67.3307,67.4428,37900.0
2013-08-16 10:25:00,84.2,84.33,84.16,84.3,37200.0,67.4268,67.5309,67.3948,67.5069,37200.0
2013-08-16 10:30:00,84.31,84.31,84.04,84.25,39600.0,67.5149,67.5149,67.2987,67.4669,39600.0
2013-08-16 10:35:00,84.27,84.37,84.26,84.36,36800.0,67.4829,67.563,67.4749,67.5549,36800.0
2013-08-16 10:40:00,84.36,84.36,84.14,84.15,36300.0,67.5549,67.5549,67.3788,67.3868,36300.0
2013-08-16 10:45:00,84.16,84.34,84.11,84.34,36900.0,67.3948,67.5389,67.3547,67.5389,36900.0
2013-08-16 10:50:00,84.34,84.45,84.3,84.44,38100.0,67.5389,67.627,67.5069,67.619,38100.0
2013-08-16 10:55:00,84.44,84.5,84.28,84.28,35600.0,67.619,67.6671,67.4909,67.4909,35600.0
2013-08-16 11:00:00,84.28,84.45,84.24,84.4,50500.0,67.4909,67.627,67.4589,67.587,50500.0
2013-08-16 11:05:00,84.38,84.48,84.28,84.28,25800.0,67.571,67.651,67.4909,67.4909,25800.0
2013-08-16 11:10:00,84.28,84.34,84.19,84.26,22700.0,67.4909,67.5389,67.4188,67.4749,22700.0
2013-08-16 11:15:00,84.27,84.38,84.27,84.33,19800.0,67.4829,67.571,67.4829,67.5309,19800.0
2013-08-16 11:20:00,84.33,84.35,84.2,84.22,21800.0,67.5309,67.5469,67.4268,67.4428,21800.0
2013-08-16 11:25:00,84.21,84.24,84.14,84.2,33700.0,67.4348,67.4589,67.3788,67.4268,33700.0
2013-08-16 11:30:00,84.2,84.27,84.16,84.24,27000.0,67.4268,67.4829,67.3948,67.4589,27000.0
2013-08-16 11:35:00,84.24,84.34,84.21,84.32,35800.0,67.4589,67.5389,67.4348,67.5229,35800.0
2013-08-16 11:40:00,84.33,84.33,84.18,84.21,17700.0,67.5309,67.5309,67.4108,67.4348,17700.0
2013-08-16 11:45:00,84.19,84.2,84.09,84.14,48300.0,67.4188,67.4268,67.3387,67.3788,48300.0
2013-08-16 11:50:00,84.14,84.22,84.13,84.19,11500.0,67.3788,67.4428,67.3708,67.4188,11500.0
2013-08-16 11:55:00,84.19,84.21,84.16,84.17,12100.0,67.4188,67.4348,67.3948,67.4028,12100.0
2013-08-16 12:00:00,84.17,84.18,84.11,84.16,14300.0,67.4028,67.4108,67.3547,67.3948,14300.0
2013-08-16 12:05:00,84.14,84.19,84.01,84.08,47100.0,67.3788,67.4188,67.2747,67.3307,47100.0
2013-08-16 12:10:00,84.08,84.16,84.04,84.04,16300.0,67.3307,67.3948,67.2987,67.2987,16300.0
2013-08-16 12:15:00,84.04,84.11,84.0,84.01,30600.0,67.2987,67.3547,67.2667,67.2747,30600.0
2013-08-16 12:20:00,84.01,84.02,83.97,83.97,28400.0,67.2747,67.2827,67.2426,67.2426,28400.0
2013-08-16 12:25:00,83.96,84.05,83.93,83.98,63200.0,67.2346,67.3067,67.2106,67.2506,63200.0
2013-08-16 12:30:00,83.99,84.07,83.97,84.03,45200.0,67.2587,67.3227,67.2426,67.2907,45200.0
2013-08-16 12:35:00,84.03,84.06,84.0,84.03,16300.0,67.2907,67.3147,67.2667,67.2907,16300.0
2013-08-16 12:40:00,84.04,84.09,84.03,84.03,12800.0,67.2987,67.3387,67.2907,67.2907,12800.0
2013-08-16 12:45:00,84.03,84.08,84.02,84.05,19800.0,67.2907,67.3307,67.2827,67.3067,19800.0
2013-08-16 12:50:00,84.06,84.14,84.05,84.12,40600.0,67.3147,67.3788,67.3067,67.3628,40600.0
2013-08-16 12:55:00,84.12,84.12,83.97,83.98,39700.0,67.3628,67.3628,67.2426,67.2506,39700.0
2013-08-16 13:00:00,83.98,84.02,83.97,83.98,19900.0,67.2506,67.2827,67.2426,67.2506,19900.0
2013-08-16 13:05:00,83.97,83.98,83.83,83.86,29300.0,67.2426,67.2506,67.1305,67.1545,29300.0
2013-08-16 13:10:00,83.86,83.86,83.8,83.83,14500.0,67.1545,67.1545,67.1065,67.1305,14500.0
2013-08-16 13:15:00,83.85,83.95,83.83,83.95,24000.0,67.1465,67.2266,67.1305,67.2266,24000.0
2013-08-16 13:20:00,83.94,83.94,83.85,83.92,18300.0,67.2186,67.2186,67.1465,67.2026,18300.0
2013-08-16 13:25:00,83.9,83.9,83.79,83.81,28200.0,67.1866,67.1866,67.0985,67.1145,28200.0
2013-08-16 13:30:00,83.81,83.9,83.81,83.86,51500.0,67.1145,67.1866,67.1145,67.1545,51500.0
2013-08-16 13:35:00,83.86,83.94,83.86,83.9,28300.0,67.1545,67.2186,67.1545,67.1866,28300.0
2013-08-16 13:40:00,83.9,83.92,83.79,83.85,24400.0,67.1866,67.2026,67.0985,67.1465,24400.0
2013-08-16 13:45:00,83.83,83.87,83.78,83.86,18100.0,67.1305,67.1626,67.0905,67.1545,18100.0
2013-08-16 13:50:00,83.87,83.87,83.79,83.84,26900.0,67.1626,67.1626,67.0985,67.1385,26900.0
2013-08-16 13:55:00,83.84,83.9,83.82,83.88,22200.0,67.1385,67.1866,67.1225,67.1706,22200.0
2013-08-16 14:00:00,83.89,84.0,83.88,83.89,49900.0,67.1786,67.2667,67.1706,67.1786,49900.0
2013-08-16 14:05:00,83.89,83.94,83.84,83.88,27400.0,67.1786,67.2186,67.1385,67.1706,27400.0
2013-08-16 14:10:00,83.87,83.92,83.84,83.9,23700.0,67.1626,67.2026,67.1385,67.1866,23700.0
2013-08-16 14:15:00,83.9,83.9,83.84,83.9,22000.0,67.1866,67.1866,67.1385,67.1866,22000.0
2013-08-16 14:20:00,83.86,83.91,83.84,83.91,30000.0,67.1545,67.1946,67.1385,67.1946,30000.0
2013-08-16 14:25:00,83.9,83.96,83.86,83.93,47300.0,67.1866,67.2346,67.1545,67.2106,47300.0
2013-08-16 14:30:00,83.94,83.94,83.84,83.88,28500.0,67.2186,67.2186,67.1385,67.1706,28500.0
2013-08-16 14:35:00,83.89,83.92,83.84,83.9,55900.0,67.1786,67.2026,67.1385,67.1866,55900.0
2013-08-16 14:40:00,83.9,83.96,83.87,83.9,28400.0,67.1866,67.2346,67.1626,67.1866,28400.0
2013-08-16 14:45:00,83.89,83.91,83.87,83.89,50800.0,67.1786,67.1946,67.1626,67.1786,50800.0
2013-08-16 14:50:00,83.89,83.96,83.89,83.94,60700.0,67.1786,67.2346,67.1786,67.2186,60700.0
2013-08-16 14:55:00,83.93,83.98,83.91,83.96,41200.0,67.2106,67.2506,67.1946,67.2346,41200.0
2013-08-16 15:00:00,83.95,83.96,83.9,83.93,20200.0,67.2266,67.2346,67.1866,67.2106,20200.0
2013-08-16 15:05:00,83.93,83.97,83.89,83.9,40500.0,67.2106,67.2426,67.1786,67.1866,40500.0
2013-08-16 15:10:00,83.9,83.93,83.87,83.93,29800.0,67.1866,67.2106,67.1626,67.2106,29800.0
2013-08-16 15:15:00,83.92,83.98,83.91,83.97,36600.0,67.2026,67.2506,67.1946,67.2426,36600.0
2013-08-16 15:20:00,83.97,84.06,83.95,84.04,41000.0,67.2426,67.3147,67.2266,67.2987,41000.0
2013-08-16 15:25:00,84.04,84.04,83.92,83.94,41400.0,67.2987,67.2987,67.2026,67.2186,41400.0
2013-08-16 15:30:00,83.94,83.97,83.9,83.94,45500.0,67.2186,67.2426,67.1866,67.2186,45500.0
2013-08-16 15:35:00,83.95,84.01,83.94,83.99,103100.0,67.2266,67.2747,67.2186,67.2587,103100.0
2013-08-16 15:40:00,83.98,84.07,83.98,83.99,98100.0,67.2506,67.3227,67.2506,67.2587,98100.0
2013-08-16 15:45:00,84.0,84.02,83.95,83.96,78000.0,67.2667,67.2827,67.2266,67.2346,78000.0
2013-08-16 15:50:00,83.97,84.02,83.95,83.98,102700.0,67.2426,67.2827,67.2266,67.2506,102700.0
2013-08-16 15:55:00,83.98,84.08,83.98,84.06,354400.0,67.2506,67.3307,67.2506,67.3147,354400.0
2013-08-19 09:30:00,83.93,84.48,83.93,84.39,87600.0,67.2106,67.651,67.2106,67.579,87600.0
2013-08-19 09:35:00,84.39,84.49,84.35,84.4,45000.0,67.579,67.659,67.5469,67.587,45000.0
2013-08-19 09:40:00,84.42,84.49,84.37,84.49,85100.0,67.603,67.659,67.563,67.659,85100.0
2013-08-19 09:45:00,84.49,84.84,84.47,84.78,101700.0,67.659,67.9393,67.643,67.8913,101700.0
2013-08-19 09:50:00,84.82,84.87,84.59,84.65,87900.0,67.9233,67.9634,67.7391,67.7872,87900.0
2013-08-19 09:55:00,84.67,84.8,84.59,84.75,52300.0,67.8032,67.9073,67.7391,67.8673,52300.0
2013-08-19 10:00:00,84.75,84.93,84.75,84.91,66100.0,67.8673,68.0114,67.8673,67.9954,66100.0
2013-08-19 10:05:00,84.91,84.93,84.58,84.61,86300.0,67.9954,68.0114,67.7311,67.7551,86300.0
2013-08-19 10:10:00,84.61,84.78,84.59,84.77,58100.0,67.7551,67.8913,67.7391,67.8833,58100.0
2013-08-19 10:15:00,84.78,85.04,84.7,85.03,95300.0,67.8913,68.0995,67.8272,68.0915,95300.0
2013-08-19 10:20:00,85.02,85.07,84.75,84.77,50200.0,68.0835,68.1235,67.8673,67.8833,50200.0
2013-08-19 10:25:00,84.76,84.91,84.75,84.91,35900.0,67.8753,67.9954,67.8673,67.9954,35900.0
2013-08-19 10:30:00,84.89,84.89,84.53,84.53,46300.0,67.9794,67.9794,67.6911,67.6911,46300.0
2013-08-19 10:35:00,84.53,84.61,84.51,84.61,23700.0,67.6911,67.7551,67.6751,67.7551,23700.0
2013-08-19 10:40:00,84.62,84.72,84.57,84.66,86700.0,67.7632,67.8432,67.7231,67.7952,86700.0
2013-08-19 10:45:00,84.66,84.8,84.65,84.7,24100.0,67.7952,67.9073,67.7872,67.8272,24100.0
2013-08-19 10:50:00,84.7,84.77,84.59,84.77,16900.0,67.8272,67.8833,67.7391,67.8833,16900.0
2013-08-19 10:55:00,84.77,84.78,84.68,84.69,24600.0,67.8833,67.8913,67.8112,67.8192,24600.0
2013-08-19 11:00:00,84.69,84.7,84.59,84.59,23000.0,67.8192,67.8272,67.7391,67.7391,23000.0
2013-08-19 11:05:00,84.57,84.67,84.53,84.66,20200.0,67.7231,67.8032,67.6911,67.7952,20200.0
2013-08-19 11:10:00,84.65,84.65,84.58,84.61,13800.0,67.7872,67.7872,67.7311,67.7551,13800.0
2013-08-19 11:15:00,84.61,84.66,84.52,84.55,12500.0,67.7551,67.7952,67.6831,67.7071,12500.0
2013-08-19 11:20:00,84.53,84.61,84.53,84.56,11100.0,67.6911,67.7551,67.6911,67.7151,11100.0
2013-08-19 11:25:00,84.55,84.63,84.51,84.51,15200.0,67.7071,67.7712,67.6751,67.6751,15200.0
2013-08-19 11:30:00,84.52,84.57,84.48,84.53,37500.0,67.6831,67.7231,67.651,67.6911,37500.0
2013-08-19 11:35:00,84.53,84.6,84.52,84.55,21000.0,67.6911,67.7471,67.6831,67.7071,21000.0
2013-08-19 11:40:00,84.55,84.58,84.53,84.55,14900.0,67.7071,67.7311,67.6911,67.7071,14900.0
2013-08-19 11:45:00,84.55,84.59,84.52,84.55,42900.0,67.7071,67.7391,67.6831,67.7071,42900.0
2013-08-19 11:50:00,84.54,84.6,84.51,84.54,14100.0,67.6991,67.7471,67.6751,67.6991,14100.0
2013-08-19 11:55:00,84.51,84.59,84.5,84.53,26400.0,67.6751,67.7391,67.6671,67.6911,26400.0
2013-08-19 12:00:00,84.53,84.57,84.53,84.57,114800.0,67.6911,67.7231,67.6911,67.7231,114800.0
2013-08-19 12:05:00,84.57,84.66,84.57,84.63,34400.0,67.7231,67.7952,67.7231,67.7712,34400.0
2013-08-19 12:10:00,84.64,84.74,84.62,84.74,32800.0,67.7792,67.8592,67.7632,67.8592,32800.0
2013-08-19 12:15:00,84.72,84.73,84.68,84.7,31200.0,67.8432,67.8512,67.8112,67.8272,31200.0
2013-08-19 12:20:00,84.71,84.79,84.7,84.72,49300.0,67.8352,67.8993,67.8272,67.8432,49300.0
2013-08-19 12:25:00,84.73,84.75,84.68,84.7,15200.0,67.8512,67.8673,67.8112,67.8272,15200.0
2013-08-19 12:30:00,84.69,84.78,84.69,84.77,17000.0,67.8192,67.8913,67.8192,67.8833,17000.0
2013-08-19 12:35:00,84.77,84.78,84.68,84.69,24800.0,67.8833,67.8913,67.8112,67.8192,24800.0
2013-08-19 12:40:00,84.68,84.73,84.63,84.7,29200.0,67.8112,67.8512,67.7712,67.8272,29200.0
2013-08-19 12:45:00,84.72,84.75,84.67,84.7,29200.0,67.8432,67.8673,67.8032,67.8272,29200.0
2013-08-19 12:50:00,84.7,84.84,84.7,84.8,66100.0,67.8272,67.9393,67.8272,67.9073,66100.0
2013-08-19 12:55:00,84.8,84.83,84.73,84.74,22800.0,67.9073,67.9313,67.8512,67.8592,22800.0
2013-08-19 13:00:00,84.74,84.78,84.72,84.77,19900.0,67.8592,67.8913,67.8432,67.8833,19900.0
2013-08-19 13:05:00,84.75,84.75,84.68,84.69,20900.0,67.8673,67.8673,67.8112,67.8192,20900.0
2013-08-19 13:10:00,84.69,84.7,84.64,84.7,14200.0,67.8192,67.8272,67.7792,67.8272,14200.0
2013-08-19 13:15:00,84.71,84.73,84.57,84.63,48600.0,67.8352,67.8512,67.7231,67.7712,48600.0
2013-08-19 13:20:00,84.62,84.64,84.55,84.57,32300.0,67.7632,67.7792,67.7071,67.7231,32300.0
2013-08-19 13:25:00,84.58,84.61,84.52,84.55,45800.0,67.7311,67.7551,67.6831,67.7071,45800.0
2013-08-19 13:30:00,84.54,84.6,84.52,84.54,45400.0,67.6991,67.7471,67.6831,67.6991,45400.0
2013-08-19 13:35:00,84.53,84.61,84.53,84.59,35500.0,67.6911,67.7551,67.6911,67.7391,35500.0
2013-08-19 13:40:00,84.59,84.66,84.53,84.54,45200.0,67.7391,67.7952,67.6911,67.6991,45200.0
2013-08-19 13:45:00,84.54,84.68,84.52,84.67,32100.0,67.6991,67.8112,67.6831,67.8032,32100.0
2013-08-19 13:50:00,84.67,84.73,84.63,84.73,53700.0,67.8032,67.8512,67.7712,67.8512,53700.0
2013-08-19 13:55:00,84.73,84.84,84.73,84.84,52800.0,67.8512,67.9393,67.8512,67.9393,52800.0
2013-08-19 14:00:00,84.83,84.94,84.72,84.72,49500.0,67.9313,68.0194,67.8432,67.8432,49500.0
2013-08-19 14:05:00,84.72,84.76,84.65,84.73,64400.0,67.8432,67.8753,67.7872,67.8512,64400.0
2013-08-19 14:10:00,84.74,84.8,84.69,84.79,39400.0,67.8592,67.9073,67.8192,67.8993,39400.0
2013-08-19 14:15:00,84.8,84.81,84.75,84.79,39600.0,67.9073,67.9153,67.8673,67.8993,39600.0
2013-08-19 14:20:00,84.8,84.81,84.75,84.77,35500.0,67.9073,67.9153,67.8673,67.8833,35500.0
2013-08-19 14:25:00,84.76,84.8,84.66,84.66,57600.0,67.8753,67.9073,67.7952,67.7952,57600.0
2013-08-19 14:30:00,84.66,84.72,84.66,84.7,38000.0,67.7952,67.8432,67.7952,67.8272,38000.0
2013-08-19 14:35:00,84.7,84.74,84.66,84.67,65000.0,67.8272,67.8592,67.7952,67.8032,65000.0
2013-08-19 14:40:00,84.67,84.74,84.64,84.73,52700.0,67.8032,67.8592,67.7792,67.8512,52700.0
2013-08-19 14:45:00,84.73,84.77,84.67,84.7,72100.0,67.8512,67.8833,67.8032,67.8272,72100.0
2013-08-19 14:50:00,84.69,84.75,84.66,84.7,56100.0,67.8192,67.8673,67.7952,67.8272,56100.0
2013-08-19 14:55:00,84.7,84.75,84.67,84.7,55300.0,67.8272,67.8673,67.8032,67.8272,55300.0
2013-08-19 15:00:00,84.7,84.71,84.59,84.63,72200.0,67.8272,67.8352,67.7391,67.7712,72200.0
2013-08-19 15:05:00,84.62,84.67,84.6,84.61,50200.0,67.7632,67.8032,67.7471,67.7551,50200.0
2013-08-19 15:10:00,84.61,84.63,84.54,84.62,41100.0,67.7551,67.7712,67.6991,67.7632,41100.0
2013-08-19 15:15:00,84.63,84.75,84.63,84.71,89200.0,67.7712,67.8673,67.7712,67.8352,89200.0
2013-08-19 15:20:00,84.7,84.73,84.67,84.72,111300.0,67.8272,67.8512,67.8032,67.8432,111300.0
2013-08-19 15:25:00,84.73,84.74,84.65,84.72,84200.0,67.8512,67.8592,67.7872,67.8432,84200.0
2013-08-19 15:30:00,84.72,84.75,84.7,84.73,68900.0,67.8432,67.8673,67.8272,67.8512,68900.0
2013-08-19 15:35:00,84.72,84.76,84.58,84.58,96900.0,67.8432,67.8753,67.7311,67.7311,96900.0
2013-08-19 15:40:00,84.58,84.59,84.48,84.52,96800.0,67.7311,67.7391,67.651,67.6831,96800.0
2013-08-19 15:45:00,84.52,84.57,84.51,84.54,107000.0,67.6831,67.7231,67.6751,67.6991,107000.0
2013-08-19 15:50:00,84.54,84.59,84.46,84.49,111200.0,67.6991,67.7391,67.635,67.659,111200.0
2013-08-19 15:55:00,84.48,84.58,84.47,84.54,222700.0,67.651,67.7311,67.643,67.6991,222700.0
2013-08-20 09:30:00,84.5,84.52,84.19,84.3,46000.0,67.6671,67.6831,67.4188,67.5069,46000.0
2013-08-20 09:35:00,84.3,84.3,83.93,84.01,45400.0,67.5069,67.5069,67.2106,67.2747,45400.0
2013-08-20 09:40:00,84.01,84.08,83.86,83.98,33700.0,67.2747,67.3307,67.1545,67.2506,33700.0
2013-08-20 09:45:00,83.98,84.01,83.87,83.99,17300.0,67.2506,67.2747,67.1626,67.2587,17300.0
2013-08-20 09:50:00,83.99,84.05,83.86,83.97,44900.0,67.2587,67.3067,67.1545,67.2426,44900.0
2013-08-20 09:55:00,83.98,84.09,83.9,83.9,24000.0,67.2506,67.3387,67.1866,67.1866,24000.0
2013-08-20 10:00:00,83.93,84.04,83.78,84.0,106000.0,67.2106,67.2987,67.0905,67.2667,106000.0
2013-08-20 10:05:00,84.0,84.0,83.66,83.82,78900.0,67.2667,67.2667,66.9944,67.1225,78900.0
2013-08-20 10:10:00,83.8,83.82,83.5,83.57,62400.0,67.1065,67.1225,66.8663,66.9223,62400.0
2013-08-20 10:15:00,83.59,83.61,83.39,83.55,37500.0,66.9383,66.9544,66.7782,66.9063,37500.0
2013-08-20 10:20:00,83.53,83.97,83.53,83.72,31100.0,66.8903,67.2426,66.8903,67.0424,31100.0
2013-08-20 10:25:00,83.7,83.71,83.53,83.67,37700.0,67.0264,67.0344,66.8903,67.0024,37700.0
2013-08-20 10:30:00,83.66,83.66,83.52,83.56,47000.0,66.9944,66.9944,66.8823,66.9143,47000.0
2013-08-20 10:35:00,83.55,83.69,83.52,83.61,61500.0,66.9063,67.0184,66.8823,66.9544,61500.0
2013-08-20 10:40:00,83.62,83.65,83.52,83.56,49900.0,66.9624,66.9864,66.8823,66.9143,49900.0
2013-08-20 10:45:00,83.57,83.85,83.57,83.79,85700.0,66.9223,67.1465,66.9223,67.0985,85700.0
2013-08-20 10:50:00,83.79,83.79,83.56,83.6,34300.0,67.0985,67.0985,66.9143,66.9463,34300.0
2013-08-20 10:55:00,83.59,83.71,83.55,83.64,22600.0,66.9383,67.0344,66.9063,66.9784,22600.0
2013-08-20 11:00:00,83.66,83.77,83.62,83.65,43200.0,66.9944,67.0825,66.9624,66.9864,43200.0
2013-08-20 11:05:00,83.64,83.76,83.63,83.71,44700.0,66.9784,67.0745,66.9704,67.0344,44700.0
2013-08-20 11:10:00,83.7,83.7,83.61,83.66,16700.0,67.0264,67.0264,66.9544,66.9944,16700.0
2013-08-20 11:15:00,83.66,83.69,83.52,83.54,33800.0,66.9944,67.0184,66.8823,66.8983,33800.0
2013-08-20 11:20:00,83.54,83.67,83.54,83.64,72800.0,66.8983,67.0024,66.8983,66.9784,72800.0
2013-08-20 11:25:00,83.67,83.72,83.64,83.64,15200.0,67.0024,67.0424,66.9784,66.9784,15200.0
2013-08-20 11:30:00,83.65,83.79,83.65,83.77,42900.0,66.9864,67.0985,66.9864,67.0825,42900.0
2013-08-20 11:35:00,83.77,83.77,83.65,83.66,24500.0,67.0825,67.0825,66.9864,66.9944,24500.0
2013-08-20 11:40:00,83.65,83.65,83.52,83.6,45000.0,66.9864,66.9864,66.8823,66.9463,45000.0
2013-08-20 11:45:00,83.62,83.7,83.62,83.62,22400.0,66.9624,67.0264,66.9624,66.9624,22400.0
2013-08-20 11:50:00,83.62,83.68,83.59,83.65,27100.0,66.9624,67.0104,66.9383,66.9864,27100.0
2013-08-20 11:55:00,83.64,83.71,83.64,83.71,24000.0,66.9784,67.0344,66.9784,67.0344,24000.0
2013-08-20 12:00:00,83.71,83.71,83.67,83.67,19200.0,67.0344,67.0344,67.0024,67.0024,19200.0
2013-08-20 12:05:00,83.67,83.74,83.64,83.64,31500.0,67.0024,67.0585,66.9784,66.9784,31500.0
2013-08-20 12:10:00,83.64,83.64,83.57,83.6,13000.0,66.9784,66.9784,66.9223,66.9463,13000.0
2013-08-20 12:15:00,83.61,83.76,83.61,83.76,16500.0,66.9544,67.0745,66.9544,67.0745,16500.0
2013-08-20 12:20:00,83.77,83.88,83.76,83.79,41200.0,67.0825,67.1706,67.0745,67.0985,41200.0
2013-08-20 12:25:00,83.78,83.81,83.73,83.77,11100.0,67.0905,67.1145,67.0504,67.0825,11100.0
2013-08-20 12:30:00,83.79,83.82,83.69,83.7,25300.0,67.0985,67.1225,67.0184,67.0264,25300.0
2013-08-20 12:35:00,83.71,83.84,83.7,83.83,30000.0,67.0344,67.1385,67.0264,67.1305,30000.0
2013-08-20 12:40:00,83.84,83.86,83.79,83.84,12700.0,67.1385,67.1545,67.0985,67.1385,12700.0
2013-08-20 12:45:00,83.83,83.84,83.78,83.79,23000.0,67.1305,67.1385,67.0905,67.0985,23000.0
2013-08-20 12:50:00,83.79,83.84,83.77,83.77,26200.0,67.0985,67.1385,67.0825,67.0825,26200.0
2013-08-20 12:55:00,83.77,83.84,83.77,83.84,24400.0,67.0825,67.1385,67.0825,67.1385,24400.0
2013-08-20 13:00:00,83.83,83.89,83.77,83.79,111600.0,67.1305,67.1786,67.0825,67.0985,111600.0
2013-08-20 13:05:00,83.79,83.8,83.7,83.7,20200.0,67.0985,67.1065,67.0264,67.0264,20200.0
2013-08-20 13:10:00,83.7,83.73,83.7,83.71,26500.0,67.0264,67.0504,67.0264,67.0344,26500.0
2013-08-20 13:15:00,83.71,83.72,83.67,83.67,21600.0,67.0344,67.0424,67.0024,67.0024,21600.0
2013-08-20 13:20:00,83.67,83.7,83.6,83.65,24700.0,67.0024,67.0264,66.9463,66.9864,24700.0
2013-08-20 13:25:00,83.65,83.68,83.6,83.68,28400.0,66.9864,67.0104,66.9463,67.0104,28400.0
2013-08-20 13:30:00,83.7,83.71,83.63,83.65,41100.0,67.0264,67.0344,66.9704,66.9864,41100.0
2013-08-20 13:35:00,83.66,83.69,83.56,83.58,44100.0,66.9944,67.0184,66.9143,66.9303,44100.0
2013-08-20 13:40:00,83.58,83.77,83.55,83.71,37600.0,66.9303,67.0825,66.9063,67.0344,37600.0
2013-08-20 13:45:00,83.7,83.71,83.62,83.64,42000.0,67.0264,67.0344,66.9624,66.9784,42000.0
2013-08-20 13:50:00,83.64,83.69,83.63,83.65,33900.0,66.9784,67.0184,66.9704,66.9864,33900.0
2013-08-20 13:55:00,83.65,83.67,83.62,83.66,43700.0,66.9864,67.0024,66.9624,66.9944,43700.0
2013-08-20 14:00:00,83.66,83.69,83.59,83.62,47200.0,66.9944,67.0184,66.9383,66.9624,47200.0
2013-08-20 14:05:00,83.61,83.67,83.52,83.53,42500.0,66.9544,67.0024,66.8823,66.8903,42500.0
2013-08-20 14:10:00,83.53,83.59,83.5,83.5,49300.0,66.8903,66.9383,66.8663,66.8663,49300.0
2013-08-20 14:15:00,83.52,83.52,83.43,83.48,30400.0,66.8823,66.8823,66.8102,66.8502,30400.0
2013-08-20 14:20:00,83.47,83.53,83.46,83.53,29100.0,66.8422,66.8903,66.8342,66.8903,29100.0
2013-08-20 14:25:00,83.53,83.53,83.42,83.44,36100.0,66.8903,66.8903,66.8022,66.8182,36100.0
2013-08-20 14:30:00,83.45,83.51,83.44,83.5,24500.0,66.8262,66.8743,66.8182,66.8663,24500.0
2013-08-20 14:35:00,83.5,83.52,83.43,83.49,31800.0,66.8663,66.8823,66.8102,66.8583,31800.0
2013-08-20 14:40:00,83.49,83.52,83.45,83.48,23400.0,66.8583,66.8823,66.8262,66.8502,23400.0
2013-08-20 14:45:00,83.48,83.5,83.4,83.48,35400.0,66.8502,66.8663,66.7862,66.8502,35400.0
2013-08-20 14:50:00,83.48,83.53,83.48,83.49,36700.0,66.8502,66.8903,66.8502,66.8583,36700.0
2013-08-20 14:55:00,83.48,83.54,83.47,83.49,35200.0,66.8502,66.8983,66.8422,66.8583,35200.0
2013-08-20 15:00:00,83.49,83.51,83.42,83.43,56700.0,66.8583,66.8743,66.8022,66.8102,56700.0
2013-08-20 15:05:00,83.43,83.48,83.42,83.46,36200.0,66.8102,66.8502,66.8022,66.8342,36200.0
2013-08-20 15:10:00,83.47,83.48,83.45,83.45,34900.0,66.8422,66.8502,66.8262,66.8262,34900.0
2013-08-20 15:15:00,83.46,83.48,83.41,83.46,57900.0,66.8342,66.8502,66.7942,66.8342,57900.0
2013-08-20 15:20:00,83.46,83.48,83.42,83.48,33700.0,66.8342,66.8502,66.8022,66.8502,33700.0
2013-08-20 15:25:00,83.47,83.54,83.45,83.45,42800.0,66.8422,66.8983,66.8262,66.8262,42800.0
2013-08-20 15:30:00,83.46,83.52,83.41,83.42,49000.0,66.8342,66.8823,66.7942,66.8022,49000.0
2013-08-20 15:35:00,83.43,83.43,83.27,83.27,78200.0,66.8102,66.8102,66.6821,66.6821,78200.0
2013-08-20 15:40:00,83.28,83.36,83.26,83.34,54700.0,66.6901,66.7542,66.6741,66.7381,54700.0
2013-08-20 15:45:00,83.34,83.4,83.28,83.34,71200.0,66.7381,66.7862,66.6901,66.7381,71200.0
2013-08-20 15:50:00,83.34,83.35,83.26,83.3,70700.0,66.7381,66.7461,66.6741,66.7061,70700.0
2013-08-20 15:55:00,83.29,83.31,83.2,83.25,176900.0,66.6981,66.7141,66.626,66.6661,176900.0
2013-08-21 09:30:00,83.09,83.11,82.77,82.77,74000.0,66.5379,66.554,66.2817,66.2817,74000.0
2013-08-21 09:35:00,82.8,83.01,82.52,82.97,48600.0,66.3057,66.4739,66.0815,66.4418,48600.0
2013-08-21 09:40:00,83.01,83.19,82.85,83.19,35600.0,66.4739,66.618,66.3457,66.618,35600.0
2013-08-21 09:45:00,83.19,83.2,82.97,82.99,19600.0,66.618,66.626,66.4418,66.4579,19600.0
2013-08-21 09:50:00,82.98,83.15,82.9,83.1,37800.0,66.4499,66.586,66.3858,66.5459,37800.0
2013-08-21 09:55:00,83.05,83.07,82.95,82.98,18700.0,66.5059,66.5219,66.4258,66.4499,18700.0
2013-08-21 10:00:00,82.98,83.14,82.93,83.03,32700.0,66.4499,66.578,66.4098,66.4899,32700.0
2013-08-21 10:05:00,83.02,83.13,82.95,83.06,53900.0,66.4819,66.57,66.4258,66.5139,53900.0
2013-08-21 10:10:00,83.05,83.14,83.0,83.02,115200.0,66.5059,66.578,66.4659,66.4819,115200.0
2013-08-21 10:15:00,83.01,83.08,82.98,83.07,41500.0,66.4739,66.5299,66.4499,66.5219,41500.0
2013-08-21 10:20:00,83.07,83.12,83.04,83.07,16000.0,66.5219,66.562,66.4979,66.5219,16000.0
2013-08-21 10:25:00,83.08,83.12,83.04,83.05,29900.0,66.5299,66.562,66.4979,66.5059,29900.0
2013-08-21 10:30:00,83.05,83.06,83.01,83.03,24900.0,66.5059,66.5139,66.4739,66.4899,24900.0
2013-08-21 10:35:00,83.07,83.12,83.04,83.11,13700.0,66.5219,66.562,66.4979,66.554,13700.0
2013-08-21 10:40:00,83.12,83.13,83.05,83.08,16100.0,66.562,66.57,66.5059,66.5299,16100.0
2013-08-21 10:45:00,83.08,83.09,83.0,83.09,20800.0,66.5299,66.5379,66.4659,66.5379,20800.0
2013-08-21 10:50:00,83.1,83.2,83.03,83.03,39900.0,66.5459,66.626,66.4899,66.4899,39900.0
2013-08-21 10:55:00,83.04,83.08,83.0,83.06,10400.0,66.4979,66.5299,66.4659,66.5139,10400.0
2013-08-21 11:00:00,83.08,83.1,82.97,82.99,40400.0,66.5299,66.5459,66.4418,66.4579,40400.0
2013-08-21 11:05:00,82.97,83.0,82.92,82.93,19100.0,66.4418,66.4659,66.4018,66.4098,19100.0
2013-08-21 11:10:00,82.92,82.98,82.88,82.88,26600.0,66.4018,66.4499,66.3698,66.3698,26600.0
2013-08-21 11:15:00,82.88,82.98,82.85,82.85,33100.0,66.3698,66.4499,66.3457,66.3457,33100.0
2013-08-21 11:20:00,82.86,82.92,82.82,82.88,22800.0,66.3538,66.4018,66.3217,66.3698,22800.0
2013-08-21 11:25:00,82.88,82.89,82.75,82.76,23700.0,66.3698,66.3778,66.2657,66.2737,23700.0
2013-08-21 11:30:00,82.77,82.78,82.64,82.69,24200.0,66.2817,66.2897,66.1776,66.2176,24200.0
2013-08-21 11:35:00,82.71,82.81,82.64,82.66,23000.0,66.2336,66.3137,66.1776,66.1936,23000.0
2013-08-21 11:40:00,82.67,82.71,82.59,82.65,39200.0,66.2016,66.2336,66.1375,66.1856,39200.0
2013-08-21 11:45:00,82.65,82.67,82.51,82.54,21800.0,66.1856,66.2016,66.0735,66.0975,21800.0
2013-08-21 11:50:00,82.55,82.59,82.49,82.59,29700.0,66.1055,66.1375,66.0575,66.1375,29700.0
2013-08-21 11:55:00,82.58,82.65,82.48,82.51,29600.0,66.1295,66.1856,66.0495,66.0735,29600.0
2013-08-21 12:00:00,82.53,82.55,82.49,82.55,11200.0,66.0895,66.1055,66.0575,66.1055,11200.0
2013-08-21 12:05:00,82.57,82.64,82.53,82.54,12000.0,66.1215,66.1776,66.0895,66.0975,12000.0
2013-08-21 12:10:00,82.52,82.7,82.52,82.7,34800.0,66.0815,66.2256,66.0815,66.2256,34800.0
2013-08-21 12:15:00,82.69,82.77,82.66,82.74,34500.0,66.2176,66.2817,66.1936,66.2577,34500.0
2013-08-21 12:20:00,82.74,82.74,82.64,82.72,14500.0,66.2577,66.2577,66.1776,66.2416,14500.0
2013-08-21 12:25:00,82.74,82.81,82.72,82.79,35100.0,66.2577,66.3137,66.2416,66.2977,35100.0
2013-08-21 12:30:00,82.8,82.86,82.79,82.85,14000.0,66.3057,66.3538,66.2977,66.3457,14000.0
2013-08-21 12:35:00,82.85,82.85,82.8,82.84,11800.0,66.3457,66.3457,66.3057,66.3377,11800.0
2013-08-21 12:40:00,82.84,82.9,82.8,82.87,11100.0,66.3377,66.3858,66.3057,66.3618,11100.0
2013-08-21 12:45:00,82.86,82.93,82.86,82.91,22700.0,66.3538,66.4098,66.3538,66.3938,22700.0
2013-08-21 12:50:00,82.91,82.95,82.89,82.93,9500.0,66.3938,66.4258,66.3778,66.4098,9500.0
2013-08-21 12:55:00,82.94,82.97,82.89,82.97,10800.0,66.4178,66.4418,66.3778,66.4418,10800.0
2013-08-21 13:00:00,82.96,82.96,82.86,82.93,73300.0,66.4338,66.4338,66.3538,66.4098,73300.0
2013-08-21 13:05:00,82.93,82.93,82.84,82.91,20500.0,66.4098,66.4098,66.3377,66.3938,20500.0
2013-08-21 13:10:00,82.92,82.97,82.92,82.93,19400.0,66.4018,66.4418,66.4018,66.4098,19400.0
2013-08-21 13:15:00,82.94,82.98,82.91,82.94,15200.0,66.4178,66.4499,66.3938,66.4178,15200.0
2013-08-21 13:20:00,82.93,82.97,82.91,82.94,31800.0,66.4098,66.4418,66.3938,66.4178,31800.0
2013-08-21 13:25:00,82.92,82.95,82.91,82.94,19000.0,66.4018,66.4258,66.3938,66.4178,19000.0
2013-08-21 13:30:00,82.94,82.98,82.94,82.95,7900.0,66.4178,66.4499,66.4178,66.4258,7900.0
2013-08-21 13:35:00,82.96,82.99,82.93,82.93,13000.0,66.4338,66.4579,66.4098,66.4098,13000.0
2013-08-21 13:40:00,82.93,82.98,82.92,82.97,24500.0,66.4098,66.4499,66.4018,66.4418,24500.0
2013-08-21 13:45:00,82.98,83.03,82.96,83.03,18900.0,66.4499,66.4899,66.4338,66.4899,18900.0
2013-08-21 13:50:00,83.03,83.06,82.99,83.06,29200.0,66.4899,66.5139,66.4579,66.5139,29200.0
2013-08-21 13:55:00,83.06,83.08,82.88,82.9,58500.0,66.5139,66.5299,66.3698,66.3858,58500.0
2013-08-21 14:00:00,82.89,82.9,82.65,82.77,44000.0,66.3778,66.3858,66.1856,66.2817,44000.0
2013-08-21 14:05:00,82.75,82.84,82.61,82.84,29000.0,66.2657,66.3377,66.1536,66.3377,29000.0
2013-08-21 14:10:00,82.84,82.91,82.82,82.85,38600.0,66.3377,66.3938,66.3217,66.3457,38600.0
2013-08-21 14:15:00,82.89,82.9,82.75,82.8,36400.0,66.3778,66.3858,66.2657,66.3057,36400.0
2013-08-21 14:20:00,82.81,82.83,82.71,82.78,18100.0,66.3137,66.3297,66.2336,66.2897,18100.0
2013-08-21 14:25:00,82.77,82.94,82.77,82.92,55400.0,66.2817,66.4178,66.2817,66.4018,55400.0
2013-08-21 14:30:00,82.9,83.04,82.9,82.97,30900.0,66.3858,66.4979,66.3858,66.4418,30900.0
2013-08-21 14:35:00,82.97,83.1,82.96,82.98,26400.0,66.4418,66.5459,66.4338,66.4499,26400.0
2013-08-21 14:40:00,82.97,83.06,82.93,83.03,28400.0,66.4418,66.5139,66.4098,66.4899,28400.0
2013-08-21 14:45:00,83.02,83.17,83.02,83.16,27100.0,66.4819,66.602,66.4819,66.594,27100.0
2013-08-21 14:50:00,83.16,83.16,83.04,83.05,19600.0,66.594,66.594,66.4979,66.5059,19600.0
2013-08-21 14:55:00,83.06,83.1,83.0,83.04,75600.0,66.5139,66.5459,66.4659,66.4979,75600.0
2013-08-21 15:00:00,83.05,83.07,82.94,82.95,26200.0,66.5059,66.5219,66.4178,66.4258,26200.0
2013-08-21 15:05:00,82.96,82.98,82.84,82.85,42800.0,66.4338,66.4499,66.3377,66.3457,42800.0
2013-08-21 15:10:00,82.84,82.86,82.78,82.8,50000.0,66.3377,66.3538,66.2897,66.3057,50000.0
2013-08-21 15:15:00,82.8,82.83,82.73,82.73,32800.0,66.3057,66.3297,66.2497,66.2497,32800.0
2013-08-21 15:20:00,82.72,82.77,82.68,82.71,34900.0,66.2416,66.2817,66.2096,66.2336,34900.0
2013-08-21 15:25:00,82.71,82.76,82.66,82.67,38100.0,66.2336,66.2737,66.1936,66.2016,38100.0
2013-08-21 15:30:00,82.69,82.76,82.67,82.74,35800.0,66.2176,66.2737,66.2016,66.2577,35800.0
2013-08-21 15:35:00,82.72,82.74,82.66,82.69,38600.0,66.2416,66.2577,66.1936,66.2176,38600.0
2013-08-21 15:40:00,82.69,82.69,82.59,82.63,46200.0,66.2176,66.2176,66.1375,66.1696,46200.0
2013-08-21 15:45:00,82.64,82.66,82.54,82.56,55200.0,66.1776,66.1936,66.0975,66.1135,55200.0
2013-08-21 15:50:00,82.55,82.59,82.49,82.49,68200.0,66.1055,66.1375,66.0575,66.0575,68200.0
2013-08-21 15:55:00,82.49,82.56,82.41,82.51,138800.0,66.0575,66.1135,65.9934,66.0735,138800.0
2013-08-22 09:30:00,82.9,83.5,82.9,83.41,136600.0,66.3858,66.8663,66.3858,66.7942,136600.0
2013-08-22 09:35:00,83.41,83.42,83.13,83.21,74700.0,66.7942,66.8022,66.57,66.634,74700.0
2013-08-22 09:40:00,83.22,83.22,82.96,83.04,42100.0,66.642,66.642,66.4338,66.4979,42100.0
2013-08-22 09:45:00,83.04,83.1,82.97,83.07,50100.0,66.4979,66.5459,66.4418,66.5219,50100.0
2013-08-22 09:50:00,83.07,83.12,82.94,83.0,42800.0,66.5219,66.562,66.4178,66.4659,42800.0
2013-08-22 09:55:00,82.98,83.02,82.85,82.87,43300.0,66.4499,66.4819,66.3457,66.3618,43300.0
2013-08-22 10:00:00,82.85,82.99,82.77,82.93,36600.0,66.3457,66.4579,66.2817,66.4098,36600.0
2013-08-22 10:05:00,82.93,83.12,82.9,82.99,39000.0,66.4098,66.562,66.3858,66.4579,39000.0
2013-08-22 10:10:00,82.99,83.23,82.97,83.11,35400.0,66.4579,66.65,66.4418,66.554,35400.0
2013-08-22 10:15:00,83.11,83.23,83.1,83.21,27000.0,66.554,66.65,66.5459,66.634,27000.0
2013-08-22 10:20:00,83.2,83.28,83.16,83.18,16000.0,66.626,66.6901,66.594,66.61,16000.0
2013-08-22 10:25:00,83.21,83.28,83.13,83.13,26100.0,66.634,66.6901,66.57,66.57,26100.0
2013-08-22 10:30:00,83.16,83.2,83.08,83.13,28800.0,66.594,66.626,66.5299,66.57,28800.0
2013-08-22 10:35:00,83.15,83.28,83.14,83.27,19800.0,66.586,66.6901,66.578,66.6821,19800.0
2013-08-22 10:40:00,83.28,83.41,83.26,83.35,22500.0,66.6901,66.7942,66.6741,66.7461,22500.0
2013-08-22 10:45:00,83.37,83.38,83.26,83.27,14000.0,66.7622,66.7702,66.6741,66.6821,14000.0
2013-08-22 10:50:00,83.27,83.28,83.18,83.2,15400.0,66.6821,66.6901,66.61,66.626,15400.0
2013-08-22 10:55:00,83.19,83.2,83.08,83.13,42800.0,66.618,66.626,66.5299,66.57,42800.0
2013-08-22 11:00:00,83.14,83.24,83.14,83.2,16200.0,66.578,66.6581,66.578,66.626,16200.0
2013-08-22 11:05:00,83.2,83.31,83.16,83.29,28500.0,66.626,66.7141,66.594,66.6981,28500.0
2013-08-22 11:10:00,83.27,83.35,83.22,83.32,150600.0,66.6821,66.7461,66.642,66.7221,150600.0
2013-08-22 11:15:00,83.33,83.34,83.2,83.25,18400.0,66.7301,66.7381,66.626,66.6661,18400.0
2013-08-22 11:20:00,83.25,83.28,83.06,83.08,24900.0,66.6661,66.6901,66.5139,66.5299,24900.0
2013-08-22 11:25:00,83.08,83.16,83.0,83.05,58800.0,66.5299,66.594,66.4659,66.5059,58800.0
2013-08-22 11:30:00,83.05,83.19,83.04,83.19,36100.0,66.5059,66.618,66.4979,66.618,36100.0
2013-08-22 11:35:00,83.21,83.3,83.21,83.24,19000.0,66.634,66.7061,66.634,66.6581,19000.0
2013-08-22 11:40:00,83.25,83.26,83.14,83.19,38900.0,66.6661,66.6741,66.578,66.618,38900.0
2013-08-22 11:45:00,83.22,83.29,83.2,83.29,19700.0,66.642,66.6981,66.626,66.6981,19700.0
2013-08-22 11:50:00,83.29,83.37,83.27,83.28,12200.0,66.6981,66.7622,66.6821,66.6901,12200.0
2013-08-22 11:55:00,83.28,83.33,83.25,83.33,9200.0,66.6901,66.7301,66.6661,66.7301,9200.0
2013-08-22 12:00:00,83.33,83.39,83.3,83.35,40300.0,66.7301,66.7782,66.7061,66.7461,40300.0
2013-08-22 12:05:00,83.37,83.55,83.37,83.55,44800.0,66.7622,66.9063,66.7622,66.9063,44800.0
2013-08-22 12:10:00,83.55,83.65,83.55,83.6,30800.0,66.9063,66.9864,66.9063,66.9463,30800.0
2013-08-22 12:15:00,83.61,83.62,83.56,83.56,27700.0,66.9544,66.9624,66.9143,66.9143,27700.0
2013-08-22 12:20:00,83.56,83.68,83.55,83.65,25700.0,66.9143,67.0104,66.9063,66.9864,25700.0
2013-08-22 12:25:00,83.66,83.66,83.62,83.62,30700.0,66.9944,66.9944,66.9624,66.9624,30700.0
2013-08-22 12:30:00,83.62,83.65,83.61,83.64,13500.0,66.9624,66.9864,66.9544,66.9784,13500.0
2013-08-22 12:35:00,83.64,83.82,83.63,83.8,33000.0,66.9784,67.1225,66.9704,67.1065,33000.0
2013-08-22 12:40:00,83.81,83.83,83.8,83.8,19500.0,67.1145,67.1305,67.1065,67.1065,19500.0
2013-08-22 12:45:00,83.8,83.81,83.63,83.67,13200.0,67.1065,67.1145,66.9704,67.0024,13200.0
2013-08-22 12:50:00,83.67,83.67,83.58,83.58,7800.0,67.0024,67.0024,66.9303,66.9303,7800.0
2013-08-22 12:55:00,83.58,83.58,83.48,83.56,11000.0,66.9303,66.9303,66.8502,66.9143,11000.0
2013-08-22 13:00:00,83.57,83.57,83.5,83.54,8600.0,66.9223,66.9223,66.8663,66.8983,8600.0
2013-08-22 13:05:00,83.55,83.67,83.55,83.61,34000.0,66.9063,67.0024,66.9063,66.9544,34000.0
2013-08-22 13:10:00,83.65,83.83,83.62,83.77,17600.0,66.9864,67.1305,66.9624,67.0825,17600.0
2013-08-22 13:15:00,83.76,83.77,83.66,83.73,26800.0,67.0745,67.0825,66.9944,67.0504,26800.0
2013-08-22 13:20:00,83.74,83.75,83.71,83.72,8800.0,67.0585,67.0665,67.0344,67.0424,8800.0
2013-08-22 13:25:00,83.73,83.9,83.72,83.88,29800.0,67.0504,67.1866,67.0424,67.1706,29800.0
2013-08-22 13:30:00,83.88,83.88,83.77,83.8,45600.0,67.1706,67.1706,67.0825,67.1065,45600.0
2013-08-22 13:35:00,83.8,83.8,83.59,83.69,78500.0,67.1065,67.1065,66.9383,67.0184,78500.0
2013-08-22 13:40:00,83.69,83.72,83.64,83.67,18900.0,67.0184,67.0424,66.9784,67.0024,18900.0
2013-08-22 13:45:00,83.69,83.77,83.68,83.76,9800.0,67.0184,67.0825,67.0104,67.0745,9800.0
2013-08-22 13:50:00,83.77,83.77,83.69,83.69,15700.0,67.0825,67.0825,67.0184,67.0184,15700.0
2013-08-22 13:55:00,83.7,83.76,83.69,83.72,9600.0,67.0264,67.0745,67.0184,67.0424,9600.0
2013-08-22 14:00:00,83.72,83.72,83.65,83.66,12000.0,67.0424,67.0424,66.9864,66.9944,12000.0
2013-08-22 14:05:00,83.67,83.75,83.66,83.74,15600.0,67.0024,67.0665,66.9944,67.0585,15600.0
2013-08-22 14:10:00,83.74,83.74,83.62,83.66,14200.0,67.0585,67.0585,66.9624,66.9944,14200.0
2013-08-22 14:15:00,83.67,83.69,83.55,83.59,96000.0,67.0024,67.0184,66.9063,66.9383,96000.0
2013-08-22 14:20:00,83.61,83.64,83.49,83.51,59200.0,66.9544,66.9784,66.8583,66.8743,59200.0
2013-08-22 14:25:00,83.49,83.53,83.44,83.47,42000.0,66.8583,66.8903,66.8182,66.8422,42000.0
2013-08-22 14:30:00,83.48,83.56,83.4,83.47,51400.0,66.8502,66.9143,66.7862,66.8422,51400.0
2013-08-22 14:35:00,83.5,83.52,83.47,83.49,36900.0,66.8663,66.8823,66.8422,66.8583,36900.0
2013-08-22 14:40:00,83.48,83.51,83.48,83.5,16300.0,66.8502,66.8743,66.8502,66.8663,16300.0
2013-08-22 14:45:00,83.5,83.52,83.45,83.5,18000.0,66.8663,66.8823,66.8262,66.8663,18000.0
2013-08-22 14:50:00,83.51,83.58,83.5,83.54,15700.0,66.8743,66.9303,66.8663,66.8983,15700.0
2013-08-22 14:55:00,83.54,83.58,83.5,83.55,21700.0,66.8983,66.9303,66.8663,66.9063,21700.0
2013-08-22 15:00:00,83.54,83.55,83.5,83.53,15200.0,66.8983,66.9063,66.8663,66.8903,15200.0
2013-08-22 15:05:00,83.53,83.53,83.48,83.5,14800.0,66.8903,66.8903,66.8502,66.8663,14800.0
2013-08-22 15:10:00,83.49,83.52,83.4,83.42,56400.0,66.8583,66.8823,66.7862,66.8022,56400.0
2013-08-22 15:15:00,83.44,83.44,83.04,83.38,40100.0,66.8182,66.8182,66.4979,66.7702,40100.0
2013-08-22 15:20:00,83.37,83.38,83.32,83.34,16400.0,66.7622,66.7702,66.7221,66.7381,16400.0
2013-08-22 15:25:00,83.35,83.52,83.34,83.46,57000.0,66.7461,66.8823,66.7381,66.8342,57000.0
2013-08-22 15:30:00,83.44,83.45,83.38,83.39,65400.0,66.8182,66.8262,66.7702,66.7782,65400.0
2013-08-22 15:35:00,83.39,83.5,83.38,83.42,92000.0,66.7782,66.8663,66.7702,66.8022,92000.0
2013-08-22 15:40:00,83.43,83.43,83.26,83.29,140400.0,66.8102,66.8102,66.6741,66.6981,140400.0
2013-08-22 15:45:00,83.29,83.33,83.25,83.29,110900.0,66.6981,66.7301,66.6661,66.6981,110900.0
2013-08-22 15:50:00,83.29,83.31,83.22,83.26,102600.0,66.6981,66.7141,66.642,66.6741,102600.0
2013-08-22 15:55:00,83.27,83.28,83.22,83.26,211600.0,66.6821,66.6901,66.642,66.6741,211600.0
2013-08-23 09:30:00,83.48,83.53,83.28,83.49,82000.0,66.8502,66.8903,66.6901,66.8583,82000.0
2013-08-23 09:35:00,83.51,83.55,83.04,83.19,27400.0,66.8743,66.9063,66.4979,66.618,27400.0
2013-08-23 09:40:00,83.19,83.19,82.94,82.95,42100.0,66.618,66.618,66.4178,66.4258,42100.0
2013-08-23 09:45:00,82.98,83.02,82.92,82.94,28100.0,66.4499,66.4819,66.4018,66.4178,28100.0
2013-08-23 09:50:00,82.95,82.99,82.87,82.9,52200.0,66.4258,66.4579,66.3618,66.3858,52200.0
2013-08-23 09:55:00,82.9,82.99,82.7,82.99,50800.0,66.3858,66.4579,66.2256,66.4579,50800.0
2013-08-23 10:00:00,82.96,82.97,82.72,82.79,44400.0,66.4338,66.4418,66.2416,66.2977,44400.0
2013-08-23 10:05:00,82.8,83.05,82.75,83.05,24100.0,66.3057,66.5059,66.2657,66.5059,24100.0
2013-08-23 10:10:00,83.05,83.2,82.91,83.18,24800.0,66.5059,66.626,66.3938,66.61,24800.0
2013-08-23 10:15:00,83.18,83.2,83.06,83.06,24400.0,66.61,66.626,66.5139,66.5139,24400.0
2013-08-23 10:20:00,83.05,83.11,82.94,82.99,20500.0,66.5059,66.554,66.4178,66.4579,20500.0
2013-08-23 10:25:00,83.0,83.15,83.0,83.01,25300.0,66.4659,66.586,66.4659,66.4739,25300.0
2013-08-23 10:30:00,83.02,83.15,83.01,83.15,23200.0,66.4819,66.586,66.4739,66.586,23200.0
2013-08-23 10:35:00,83.16,83.43,83.16,83.42,47200.0,66.594,66.8102,66.594,66.8022,47200.0
2013-08-23 10:40:00,83.42,83.51,83.38,83.44,22000.0,66.8022,66.8743,66.7702,66.8182,22000.0
2013-08-23 10:45:00,83.44,83.51,83.32,83.36,35700.0,66.8182,66.8743,66.7221,66.7542,35700.0
2013-08-23 10:50:00,83.35,83.41,83.27,83.41,15800.0,66.7461,66.7942,66.6821,66.7942,15800.0
2013-08-23 10:55:00,83.45,83.55,83.45,83.5,27800.0,66.8262,66.9063,66.8262,66.8663,27800.0
2013-08-23 11:00:00,83.5,83.55,83.5,83.51,32900.0,66.8663,66.9063,66.8663,66.8743,32900.0
2013-08-23 11:05:00,83.5,83.53,83.43,83.46,31700.0,66.8663,66.8903,66.8102,66.8342,31700.0
2013-08-23 11:10:00,83.46,83.51,83.42,83.51,28400.0,66.8342,66.8743,66.8022,66.8743,28400.0
2013-08-23 11:15:00,83.51,83.53,83.46,83.48,20200.0,66.8743,66.8903,66.8342,66.8502,20200.0
2013-08-23 11:20:00,83.45,83.48,83.37,83.48,24900.0,66.8262,66.8502,66.7622,66.8502,24900.0
2013-08-23 11:25:00,83.47,83.48,83.36,83.46,15600.0,66.8422,66.8502,66.7542,66.8342,15600.0
2013-08-23 11:30:00,83.46,83.47,83.4,83.47,15400.0,66.8342,66.8422,66.7862,66.8422,15400.0
2013-08-23 11:35:00,83.44,83.48,83.38,83.39,24600.0,66.8182,66.8502,66.7702,66.7782,24600.0
2013-08-23 11:40:00,83.37,83.51,83.37,83.47,9900.0,66.7622,66.8743,66.7622,66.8422,9900.0
2013-08-23 11:45:00,83.47,83.5,83.43,83.49,12700.0,66.8422,66.8663,66.8102,66.8583,12700.0
2013-08-23 11:50:00,83.49,83.5,83.44,83.46,10300.0,66.8583,66.8663,66.8182,66.8342,10300.0
2013-08-23 11:55:00,83.47,83.51,83.42,83.43,42900.0,66.8422,66.8743,66.8022,66.8102,42900.0
2013-08-23 12:00:00,83.43,83.49,83.43,83.48,17000.0,66.8102,66.8583,66.8102,66.8502,17000.0
2013-08-23 12:05:00,83.47,83.5,83.41,83.49,8900.0,66.8422,66.8663,66.7942,66.8583,8900.0
2013-08-23 12:10:00,83.5,83.51,83.42,83.45,15700.0,66.8663,66.8743,66.8022,66.8262,15700.0
2013-08-23 12:15:00,83.45,83.52,83.43,83.51,11500.0,66.8262,66.8823,66.8102,66.8743,11500.0
2013-08-23 12:20:00,83.5,83.51,83.44,83.5,6800.0,66.8663,66.8743,66.8182,66.8663,6800.0
2013-08-23 12:25:00,83.5,83.52,83.46,83.51,8600.0,66.8663,66.8823,66.8342,66.8743,8600.0
2013-08-23 12:30:00,83.51,83.52,83.47,83.47,8300.0,66.8743,66.8823,66.8422,66.8422,8300.0
2013-08-23 12:35:00,83.47,83.51,83.45,83.48,14900.0,66.8422,66.8743,66.8262,66.8502,14900.0
2013-08-23 12:40:00,83.49,83.49,83.43,83.48,9500.0,66.8583,66.8583,66.8102,66.8502,9500.0
2013-08-23 12:45:00,83.48,83.5,83.43,83.46,15100.0,66.8502,66.8663,66.8102,66.8342,15100.0
2013-08-23 12:50:00,83.46,83.5,83.44,83.46,5800.0,66.8342,66.8663,66.8182,66.8342,5800.0
2013-08-23 12:55:00,83.48,83.49,83.46,83.49,7200.0,66.8502,66.8583,66.8342,66.8583,7200.0
2013-08-23 13:00:00,83.49,83.49,83.41,83.44,15600.0,66.8583,66.8583,66.7942,66.8182,15600.0
2013-08-23 13:05:00,83.43,83.49,83.42,83.48,11600.0,66.8102,66.8583,66.8022,66.8502,11600.0
2013-08-23 13:10:00,83.48,83.5,83.47,83.49,6800.0,66.8502,66.8663,66.8422,66.8583,6800.0
2013-08-23 13:15:00,83.48,83.5,83.47,83.47,7600.0,66.8502,66.8663,66.8422,66.8422,7600.0
2013-08-23 13:20:00,83.47,83.5,83.46,83.5,7100.0,66.8422,66.8663,66.8342,66.8663,7100.0
2013-08-23 13:25:00,83.5,83.5,83.39,83.41,9500.0,66.8663,66.8663,66.7782,66.7942,9500.0
2013-08-23 13:30:00,83.42,83.42,83.38,83.41,13100.0,66.8022,66.8022,66.7702,66.7942,13100.0
2013-08-23 13:35:00,83.39,83.5,83.39,83.47,8600.0,66.7782,66.8663,66.7782,66.8422,8600.0
2013-08-23 13:40:00,83.47,83.47,83.42,83.44,11000.0,66.8422,66.8422,66.8022,66.8182,11000.0
2013-08-23 13:45:00,83.43,83.43,83.38,83.4,6500.0,66.8102,66.8102,66.7702,66.7862,6500.0
2013-08-23 13:50:00,83.4,83.42,83.38,83.42,7000.0,66.7862,66.8022,66.7702,66.8022,7000.0
2013-08-23 13:55:00,83.43,83.48,83.37,83.38,15400.0,66.8102,66.8502,66.7622,66.7702,15400.0
2013-08-23 14:00:00,83.38,83.39,83.34,83.38,12900.0,66.7702,66.7782,66.7381,66.7702,12900.0
2013-08-23 14:05:00,83.38,83.38,83.33,83.34,12000.0,66.7702,66.7702,66.7301,66.7381,12000.0
2013-08-23 14:10:00,83.35,83.42,83.34,83.35,12000.0,66.7461,66.8022,66.7381,66.7461,12000.0
2013-08-23 14:15:00,83.33,83.33,83.28,83.31,15800.0,66.7301,66.7301,66.6901,66.7141,15800.0
2013-08-23 14:20:00,83.31,83.38,83.31,83.36,40900.0,66.7141,66.7702,66.7141,66.7542,40900.0
2013-08-23 14:25:00,83.36,83.45,83.36,83.41,22900.0,66.7542,66.8262,66.7542,66.7942,22900.0
2013-08-23 14:30:00,83.42,83.44,83.39,83.4,22800.0,66.8022,66.8182,66.7782,66.7862,22800.0
2013-08-23 14:35:00,83.39,83.39,83.26,83.3,34900.0,66.7782,66.7782,66.6741,66.7061,34900.0
2013-08-23 14:40:00,83.3,83.31,83.2,83.3,43400.0,66.7061,66.7141,66.626,66.7061,43400.0
2013-08-23 14:45:00,83.3,83.3,83.2,83.24,30600.0,66.7061,66.7061,66.626,66.6581,30600.0
2013-08-23 14:50:00,83.25,83.33,83.23,83.29,33500.0,66.6661,66.7301,66.65,66.6981,33500.0
2013-08-23 14:55:00,83.29,83.35,83.24,83.31,23000.0,66.6981,66.7461,66.6581,66.7141,23000.0
2013-08-23 15:00:00,83.31,83.34,83.28,83.33,18200.0,66.7141,66.7381,66.6901,66.7301,18200.0
2013-08-23 15:05:00,83.33,83.37,83.28,83.3,16100.0,66.7301,66.7622,66.6901,66.7061,16100.0
2013-08-23 15:10:00,83.3,83.38,83.3,83.34,24100.0,66.7061,66.7702,66.7061,66.7381,24100.0
2013-08-23 15:15:00,83.34,83.36,83.3,83.34,24800.0,66.7381,66.7542,66.7061,66.7381,24800.0
2013-08-23 15:20:00,83.34,83.43,83.33,83.43,32500.0,66.7381,66.8102,66.7301,66.8102,32500.0
2013-08-23 15:25:00,83.43,83.49,83.39,83.49,35500.0,66.8102,66.8583,66.7782,66.8583,35500.0
2013-08-23 15:30:00,83.49,83.52,83.44,83.46,60400.0,66.8583,66.8823,66.8182,66.8342,60400.0
2013-08-23 15:35:00,83.46,83.52,83.46,83.51,42000.0,66.8342,66.8823,66.8342,66.8743,42000.0
2013-08-23 15:40:00,83.51,83.52,83.43,83.51,52100.0,66.8743,66.8823,66.8102,66.8743,52100.0
2013-08-23 15:45:00,83.52,83.6,83.48,83.58,85900.0,66.8823,66.9463,66.8502,66.9303,85900.0
2013-08-23 15:50:00,83.59,83.6,83.48,83.54,85000.0,66.9383,66.9463,66.8502,66.8983,85000.0
2013-08-23 15:55:00,83.54,83.55,83.46,83.47,166600.0,66.8983,66.9063,66.8342,66.8422,166600.0
2013-08-26 09:30:00,83.92,84.94,83.87,84.67,197300.0,67.2026,68.0194,67.1626,67.8032,197300.0
2013-08-26 09:35:00,84.67,84.71,84.5,84.69,78300.0,67.8032,67.8352,67.6671,67.8192,78300.0
2013-08-26 09:40:00,84.66,85.0,84.64,84.85,76000.0,67.7952,68.0675,67.7792,67.9473,76000.0
2013-08-26 09:45:00,84.86,84.95,84.73,84.91,65200.0,67.9553,68.0274,67.8512,67.9954,65200.0
2013-08-26 09:50:00,84.91,85.01,84.8,84.8,97100.0,67.9954,68.0755,67.9073,67.9073,97100.0
2013-08-26 09:55:00,84.79,84.92,84.65,84.84,45700.0,67.8993,68.0034,67.7872,67.9393,45700.0
2013-08-26 10:00:00,84.83,84.97,84.8,84.86,47400.0,67.9313,68.0434,67.9073,67.9553,47400.0
2013-08-26 10:05:00,84.87,84.93,84.71,84.88,41600.0,67.9634,68.0114,67.8352,67.9714,41600.0
2013-08-26 10:10:00,84.89,85.03,84.86,84.91,67700.0,67.9794,68.0915,67.9553,67.9954,67700.0
2013-08-26 10:15:00,84.94,85.01,84.93,84.94,40800.0,68.0194,68.0755,68.0114,68.0194,40800.0
2013-08-26 10:20:00,84.96,85.03,84.89,84.91,23500.0,68.0354,68.0915,67.9794,67.9954,23500.0
2013-08-26 10:25:00,84.91,84.94,84.81,84.81,31200.0,67.9954,68.0194,67.9153,67.9153,31200.0
2013-08-26 10:30:00,84.82,84.82,84.71,84.72,27000.0,67.9233,67.9233,67.8352,67.8432,27000.0
2013-08-26 10:35:00,84.73,84.84,84.72,84.79,37700.0,67.8512,67.9393,67.8432,67.8993,37700.0
2013-08-26 10:40:00,84.8,84.83,84.62,84.62,45100.0,67.9073,67.9313,67.7632,67.7632,45100.0
2013-08-26 10:45:00,84.62,84.63,84.5,84.56,27000.0,67.7632,67.7712,67.6671,67.7151,27000.0
2013-08-26 10:50:00,84.55,84.72,84.54,84.66,74900.0,67.7071,67.8432,67.6991,67.7952,74900.0
2013-08-26 10:55:00,84.67,84.78,84.64,84.73,39200.0,67.8032,67.8913,67.7792,67.8512,39200.0
2013-08-26 11:00:00,84.71,84.8,84.71,84.8,36500.0,67.8352,67.9073,67.8352,67.9073,36500.0
2013-08-26 11:05:00,84.79,84.99,84.79,84.96,67400.0,67.8993,68.0594,67.8993,68.0354,67400.0
2013-08-26 11:10:00,84.97,84.97,84.82,84.89,35500.0,68.0434,68.0434,67.9233,67.9794,35500.0
2013-08-26 11:15:00,84.87,84.87,84.8,84.81,13300.0,67.9634,67.9634,67.9073,67.9153,13300.0
2013-08-26 11:20:00,84.8,84.82,84.71,84.71,12800.0,67.9073,67.9233,67.8352,67.8352,12800.0
2013-08-26 11:25:00,84.71,84.82,84.68,84.79,21100.0,67.8352,67.9233,67.8112,67.8993,21100.0
2013-08-26 11:30:00,84.81,84.89,84.81,84.87,26400.0,67.9153,67.9794,67.9153,67.9634,26400.0
2013-08-26 11:35:00,84.87,84.9,84.86,84.88,30900.0,67.9634,67.9874,67.9553,67.9714,30900.0
2013-08-26 11:40:00,84.87,84.9,84.86,84.88,30300.0,67.9634,67.9874,67.9553,67.9714,30300.0
2013-08-26 11:45:00,84.86,84.9,84.84,84.87,43700.0,67.9553,67.9874,67.9393,67.9634,43700.0
2013-08-26 11:50:00,84.87,84.87,84.73,84.74,20800.0,67.9634,67.9634,67.8512,67.8592,20800.0
2013-08-26 11:55:00,84.73,84.83,84.73,84.83,11400.0,67.8512,67.9313,67.8512,67.9313,11400.0
2013-08-26 12:00:00,84.82,84.82,84.73,84.74,13700.0,67.9233,67.9233,67.8512,67.8592,13700.0
2013-08-26 12:05:00,84.73,84.78,84.67,84.71,14100.0,67.8512,67.8913,67.8032,67.8352,14100.0
2013-08-26 12:10:00,84.71,84.71,84.61,84.63,21600.0,67.8352,67.8352,67.7551,67.7712,21600.0
2013-08-26 12:15:00,84.63,84.7,84.61,84.64,29300.0,67.7712,67.8272,67.7551,67.7792,29300.0
2013-08-26 12:20:00,84.62,84.69,84.56,84.67,40200.0,67.7632,67.8192,67.7151,67.8032,40200.0
2013-08-26 12:25:00,84.68,84.69,84.54,84.55,7200.0,67.8112,67.8192,67.6991,67.7071,7200.0
2013-08-26 12:30:00,84.56,84.76,84.55,84.72,18900.0,67.7151,67.8753,67.7071,67.8432,18900.0
2013-08-26 12:35:00,84.72,84.72,84.63,84.71,28500.0,67.8432,67.8432,67.7712,67.8352,28500.0
2013-08-26 12:40:00,84.7,84.73,84.67,84.73,13100.0,67.8272,67.8512,67.8032,67.8512,13100.0
2013-08-26 12:45:00,84.73,84.75,84.63,84.66,16200.0,67.8512,67.8673,67.7712,67.7952,16200.0
2013-08-26 12:50:00,84.66,84.72,84.65,84.72,14100.0,67.7952,67.8432,67.7872,67.8432,14100.0
2013-08-26 12:55:00,84.74,84.86,84.72,84.86,38700.0,67.8592,67.9553,67.8432,67.9553,38700.0
2013-08-26 13:00:00,84.86,84.96,84.85,84.95,32900.0,67.9553,68.0354,67.9473,68.0274,32900.0
2013-08-26 13:05:00,84.96,85.01,84.96,85.0,53200.0,68.0354,68.0755,68.0354,68.0675,53200.0
2013-08-26 13:10:00,85.01,85.03,84.88,84.89,67400.0,68.0755,68.0915,67.9714,67.9794,67400.0
2013-08-26 13:15:00,84.9,84.99,84.88,84.98,21500.0,67.9874,68.0594,67.9714,68.0514,21500.0
2013-08-26 13:20:00,84.97,85.02,84.96,84.99,28700.0,68.0434,68.0835,68.0354,68.0594,28700.0
2013-08-26 13:25:00,84.98,84.98,84.94,84.96,11300.0,68.0514,68.0514,68.0194,68.0354,11300.0
2013-08-26 13:30:00,84.95,85.01,84.95,85.0,25400.0,68.0274,68.0755,68.0274,68.0675,25400.0
2013-08-26 13:35:00,85.0,85.03,84.97,85.02,16900.0,68.0675,68.0915,68.0434,68.0835,16900.0
2013-08-26 13:40:00,85.01,85.13,84.96,85.13,53300.0,68.0755,68.1716,68.0354,68.1716,53300.0
2013-08-26 13:45:00,85.13,85.23,85.12,85.22,45500.0,68.1716,68.2516,68.1635,68.2436,45500.0
2013-08-26 13:50:00,85.22,85.31,85.19,85.29,125600.0,68.2436,68.3157,68.2196,68.2997,125600.0
2013-08-26 13:55:00,85.29,85.35,85.28,85.28,39300.0,68.2997,68.3477,68.2917,68.2917,39300.0
2013-08-26 14:00:00,85.28,85.33,85.23,85.28,34100.0,68.2917,68.3317,68.2516,68.2917,34100.0
2013-08-26 14:05:00,85.28,85.29,85.23,85.25,30600.0,68.2917,68.2997,68.2516,68.2677,30600.0
2013-08-26 14:10:00,85.24,85.33,85.24,85.31,20300.0,68.2596,68.3317,68.2596,68.3157,20300.0
2013-08-26 14:15:00,85.32,85.35,85.31,85.34,29000.0,68.3237,68.3477,68.3157,68.3397,29000.0
2013-08-26 14:20:00,85.34,85.4,85.33,85.35,45300.0,68.3397,68.3878,68.3317,68.3477,45300.0
2013-08-26 14:25:00,85.35,85.41,85.34,85.4,32800.0,68.3477,68.3958,68.3397,68.3878,32800.0
2013-08-26 14:30:00,85.4,85.47,85.4,85.46,51200.0,68.3878,68.4438,68.3878,68.4358,51200.0
2013-08-26 14:35:00,85.47,85.52,85.46,85.51,47700.0,68.4438,68.4839,68.4358,68.4759,47700.0
2013-08-26 14:40:00,85.51,85.56,85.48,85.52,64100.0,68.4759,68.5159,68.4518,68.4839,64100.0
2013-08-26 14:45:00,85.51,85.61,85.51,85.61,30500.0,68.4759,68.5559,68.4759,68.5559,30500.0
2013-08-26 14:50:00,85.6,85.63,85.58,85.6,24100.0,68.5479,68.572,68.5319,68.5479,24100.0
2013-08-26 14:55:00,85.59,85.63,85.55,85.63,37200.0,68.5399,68.572,68.5079,68.572,37200.0
2013-08-26 15:00:00,85.64,85.68,85.61,85.66,68800.0,68.58,68.612,68.5559,68.596,68800.0
2013-08-26 15:05:00,85.67,85.67,85.56,85.56,37200.0,68.604,68.604,68.5159,68.5159,37200.0
2013-08-26 15:10:00,85.56,85.56,85.18,85.18,76600.0,68.5159,68.5159,68.2116,68.2116,76600.0
2013-08-26 15:15:00,85.17,85.19,85.04,85.08,72600.0,68.2036,68.2196,68.0995,68.1315,72600.0
2013-08-26 15:20:00,85.08,85.08,84.87,84.92,87700.0,68.1315,68.1315,67.9634,68.0034,87700.0
2013-08-26 15:25:00,84.91,84.94,84.74,84.85,55600.0,67.9954,68.0194,67.8592,67.9473,55600.0
2013-08-26 15:30:00,84.85,84.94,84.79,84.92,73900.0,67.9473,68.0194,67.8993,68.0034,73900.0
2013-08-26 15:35:00,84.91,85.06,84.87,85.01,105100.0,67.9954,68.1155,67.9634,68.0755,105100.0
2013-08-26 15:40:00,85.02,85.04,84.89,84.99,87400.0,68.0835,68.0995,67.9794,68.0594,87400.0
2013-08-26 15:45:00,84.97,84.98,84.82,84.84,81400.0,68.0434,68.0514,67.9233,67.9393,81400.0
2013-08-26 15:50:00,84.85,84.86,84.75,84.84,79700.0,67.9473,67.9553,67.8673,67.9393,79700.0
2013-08-26 15:55:00,84.83,84.84,84.73,84.8,285400.0,67.9313,67.9393,67.8512,67.9073,285400.0
2013-08-27 09:30:00,83.97,84.47,83.82,84.31,75200.0,67.2426,67.643,67.1225,67.5149,75200.0
2013-08-27 09:35:00,84.32,84.73,84.28,84.73,64400.0,67.5229,67.8512,67.4909,67.8512,64400.0
2013-08-27 09:40:00,84.73,84.8,84.55,84.61,50500.0,67.8512,67.9073,67.7071,67.7551,50500.0
2013-08-27 09:45:00,84.62,84.62,84.44,84.56,45900.0,67.7632,67.7632,67.619,67.7151,45900.0
2013-08-27 09:50:00,84.58,84.84,84.56,84.61,38200.0,67.7311,67.9393,67.7151,67.7551,38200.0
2013-08-27 09:55:00,84.58,84.58,84.37,84.5,26000.0,67.7311,67.7311,67.563,67.6671,26000.0
2013-08-27 10:00:00,84.52,84.76,84.51,84.71,63400.0,67.6831,67.8753,67.6751,67.8352,63400.0
2013-08-27 10:05:00,84.71,84.84,84.71,84.84,62700.0,67.8352,67.9393,67.8352,67.9393,62700.0
2013-08-27 10:10:00,84.82,84.91,84.72,84.74,64400.0,67.9233,67.9954,67.8432,67.8592,64400.0
2013-08-27 10:15:00,84.71,84.77,84.62,84.7,48900.0,67.8352,67.8833,67.7632,67.8272,48900.0
2013-08-27 10:20:00,84.69,84.7,84.58,84.69,42100.0,67.8192,67.8272,67.7311,67.8192,42100.0
2013-08-27 10:25:00,84.67,84.75,84.55,84.59,42400.0,67.8032,67.8673,67.7071,67.7391,42400.0
2013-08-27 10:30:00,84.59,84.72,84.57,84.66,35600.0,67.7391,67.8432,67.7231,67.7952,35600.0
2013-08-27 10:35:00,84.63,84.63,84.53,84.57,18400.0,67.7712,67.7712,67.6911,67.7231,18400.0
2013-08-27 10:40:00,84.57,84.62,84.51,84.58,33200.0,67.7231,67.7632,67.6751,67.7311,33200.0
2013-08-27 10:45:00,84.58,84.61,84.41,84.43,49700.0,67.7311,67.7551,67.595,67.611,49700.0
2013-08-27 10:50:00,84.41,84.52,84.36,84.51,20100.0,67.595,67.6831,67.5549,67.6751,20100.0
2013-08-27 10:55:00,84.51,84.62,84.46,84.5,30000.0,67.6751,67.7632,67.635,67.6671,30000.0
2013-08-27 11:00:00,84.48,84.53,84.44,84.49,14700.0,67.651,67.6911,67.619,67.659,14700.0
2013-08-27 11:05:00,84.5,84.5,84.3,84.33,15000.0,67.6671,67.6671,67.5069,67.5309,15000.0
2013-08-27 11:10:00,84.34,84.35,84.26,84.27,17900.0,67.5389,67.5469,67.4749,67.4829,17900.0
2013-08-27 11:15:00,84.28,84.45,84.28,84.45,28100.0,67.4909,67.627,67.4909,67.627,28100.0
2013-08-27 11:20:00,84.47,84.48,84.28,84.3,25800.0,67.643,67.651,67.4909,67.5069,25800.0
2013-08-27 11:25:00,84.3,84.44,84.3,84.4,24800.0,67.5069,67.619,67.5069,67.587,24800.0
2013-08-27 11:30:00,84.39,84.44,84.26,84.26,41800.0,67.579,67.619,67.4749,67.4749,41800.0
2013-08-27 11:35:00,84.25,84.3,84.24,84.3,20900.0,67.4669,67.5069,67.4589,67.5069,20900.0
2013-08-27 11:40:00,84.3,84.31,84.13,84.15,21000.0,67.5069,67.5149,67.3708,67.3868,21000.0
2013-08-27 11:45:00,84.15,84.2,84.06,84.06,23400.0,67.3868,67.4268,67.3147,67.3147,23400.0
2013-08-27 11:50:00,84.06,84.15,84.06,84.1,12000.0,67.3147,67.3868,67.3147,67.3467,12000.0
2013-08-27 11:55:00,84.09,84.15,84.08,84.15,18900.0,67.3387,67.3868,67.3307,67.3868,18900.0
2013-08-27 12:00:00,84.14,84.17,84.07,84.08,14600.0,67.3788,67.4028,67.3227,67.3307,14600.0
2013-08-27 12:05:00,84.08,84.14,84.0,84.14,17500.0,67.3307,67.3788,67.2667,67.3788,17500.0
2013-08-27 12:10:00,84.12,84.12,83.95,83.98,23000.0,67.3628,67.3628,67.2266,67.2506,23000.0
2013-08-27 12:15:00,83.99,84.06,83.93,84.05,9700.0,67.2587,67.3147,67.2106,67.3067,9700.0
2013-08-27 12:20:00,84.05,84.16,84.04,84.06,16300.0,67.3067,67.3948,67.2987,67.3147,16300.0
2013-08-27 12:25:00,84.08,84.12,84.04,84.09,9100.0,67.3307,67.3628,67.2987,67.3387,9100.0
2013-08-27 12:30:00,84.08,84.09,84.07,84.08,6900.0,67.3307,67.3387,67.3227,67.3307,6900.0
2013-08-27 12:35:00,84.08,84.18,84.08,84.14,12300.0,67.3307,67.4108,67.3307,67.3788,12300.0
2013-08-27 12:40:00,84.15,84.17,84.07,84.09,25300.0,67.3868,67.4028,67.3227,67.3387,25300.0
2013-08-27 12:45:00,84.09,84.11,84.03,84.11,16600.0,67.3387,67.3547,67.2907,67.3547,16600.0
2013-08-27 12:50:00,84.11,84.13,84.08,84.13,9200.0,67.3547,67.3708,67.3307,67.3708,9200.0
2013-08-27 12:55:00,84.12,84.22,84.08,84.13,17500.0,67.3628,67.4428,67.3307,67.3708,17500.0
2013-08-27 13:00:00,84.1,84.13,84.05,84.05,11300.0,67.3467,67.3708,67.3067,67.3067,11300.0
2013-08-27 13:05:00,84.06,84.11,84.04,84.09,10800.0,67.3147,67.3547,67.2987,67.3387,10800.0
2013-08-27 13:10:00,84.1,84.1,84.05,84.06,7600.0,67.3467,67.3467,67.3067,67.3147,7600.0
2013-08-27 13:15:00,84.04,84.07,83.98,83.98,18500.0,67.2987,67.3227,67.2506,67.2506,18500.0
2013-08-27 13:20:00,83.98,84.01,83.9,83.91,12500.0,67.2506,67.2747,67.1866,67.1946,12500.0
2013-08-27 13:25:00,83.91,84.02,83.91,83.99,40800.0,67.1946,67.2827,67.1946,67.2587,40800.0
2013-08-27 13:30:00,83.99,84.05,83.99,84.0,17800.0,67.2587,67.3067,67.2587,67.2667,17800.0
2013-08-27 13:35:00,84.0,84.02,83.97,83.97,15100.0,67.2667,67.2827,67.2426,67.2426,15100.0
2013-08-27 13:40:00,83.95,84.03,83.95,84.01,26800.0,67.2266,67.2907,67.2266,67.2747,26800.0
2013-08-27 13:45:00,84.01,84.08,84.0,84.06,25300.0,67.2747,67.3307,67.2667,67.3147,25300.0
2013-08-27 13:50:00,84.05,84.06,84.04,84.05,18200.0,67.3067,67.3147,67.2987,67.3067,18200.0
2013-08-27 13:55:00,84.05,84.06,84.0,84.02,18800.0,67.3067,67.3147,67.2667,67.2827,18800.0
2013-08-27 14:00:00,84.01,84.01,83.87,83.87,15100.0,67.2747,67.2747,67.1626,67.1626,15100.0
2013-08-27 14:05:00,83.88,83.95,83.83,83.87,63300.0,67.1706,67.2266,67.1305,67.1626,63300.0
2013-08-27 14:10:00,83.87,83.88,83.75,83.75,46700.0,67.1626,67.1706,67.0665,67.0665,46700.0
2013-08-27 14:15:00,83.75,83.78,83.71,83.72,25300.0,67.0665,67.0905,67.0344,67.0424,25300.0
2013-08-27 14:20:00,83.72,83.76,83.66,83.7,25000.0,67.0424,67.0745,66.9944,67.0264,25000.0
2013-08-27 14:25:00,83.71,83.71,83.6,83.62,42500.0,67.0344,67.0344,66.9463,66.9624,42500.0
2013-08-27 14:30:00,83.61,83.65,83.56,83.59,52100.0,66.9544,66.9864,66.9143,66.9383,52100.0
2013-08-27 14:35:00,83.58,83.59,83.5,83.51,39600.0,66.9303,66.9383,66.8663,66.8743,39600.0
2013-08-27 14:40:00,83.52,83.68,83.5,83.67,34200.0,66.8823,67.0104,66.8663,67.0024,34200.0
2013-08-27 14:45:00,83.65,83.7,83.61,83.67,36100.0,66.9864,67.0264,66.9544,67.0024,36100.0
2013-08-27 14:50:00,83.67,83.67,83.58,83.6,25800.0,67.0024,67.0024,66.9303,66.9463,25800.0
2013-08-27 14:55:00,83.61,83.7,83.6,83.62,61300.0,66.9544,67.0264,66.9463,66.9624,61300.0
2013-08-27 15:00:00,83.62,83.65,83.57,83.64,28900.0,66.9624,66.9864,66.9223,66.9784,28900.0
2013-08-27 15:05:00,83.65,83.72,83.65,83.66,29500.0,66.9864,67.0424,66.9864,66.9944,29500.0
2013-08-27 15:10:00,83.66,83.67,83.51,83.54,34100.0,66.9944,67.0024,66.8743,66.8983,34100.0
2013-08-27 15:15:00,83.55,83.56,83.5,83.51,40600.0,66.9063,66.9143,66.8663,66.8743,40600.0
2013-08-27 15:20:00,83.51,83.58,83.48,83.5,38200.0,66.8743,66.9303,66.8502,66.8663,38200.0
2013-08-27 15:25:00,83.5,83.56,83.45,83.56,44200.0,66.8663,66.9143,66.8262,66.9143,44200.0
2013-08-27 15:30:00,83.55,83.59,83.46,83.47,48100.0,66.9063,66.9383,66.8342,66.8422,48100.0
2013-08-27 15:35:00,83.47,83.57,83.44,83.47,59600.0,66.8422,66.9223,66.8182,66.8422,59600.0
2013-08-27 15:40:00,83.47,83.53,83.41,83.52,86800.0,66.8422,66.8903,66.7942,66.8823,86800.0
2013-08-27 15:45:00,83.53,83.61,83.48,83.6,109000.0,66.8903,66.9544,66.8502,66.9463,109000.0
2013-08-27 15:50:00,83.6,83.67,83.51,83.51,89900.0,66.9463,67.0024,66.8743,66.8743,89900.0
2013-08-27 15:55:00,83.5,83.56,83.45,83.48,156200.0,66.8663,66.9143,66.8262,66.8502,156200.0
2013-08-28 09:30:00,83.49,83.65,83.36,83.53,78900.0,66.8583,66.9864,66.7542,66.8903,78900.0
2013-08-28 09:35:00,83.53,83.98,83.43,83.79,57300.0,66.8903,67.2506,66.8102,67.0985,57300.0
2013-08-28 09:40:00,83.83,84.0,83.78,83.89,37400.0,67.1305,67.2667,67.0905,67.1786,37400.0
2013-08-28 09:45:00,83.93,83.98,83.75,83.92,29200.0,67.2106,67.2506,67.0665,67.2026,29200.0
2013-08-28 09:50:00,83.92,83.97,83.6,83.68,62600.0,67.2026,67.2426,66.9463,67.0104,62600.0
2013-08-28 09:55:00,83.64,83.75,83.43,83.64,39800.0,66.9784,67.0665,66.8102,66.9784,39800.0
2013-08-28 10:00:00,83.63,83.91,83.63,83.9,83300.0,66.9704,67.1946,66.9704,67.1866,83300.0
2013-08-28 10:05:00,83.87,84.03,83.84,83.9,39800.0,67.1626,67.2907,67.1385,67.1866,39800.0
2013-08-28 10:10:00,83.91,84.0,83.84,83.91,18300.0,67.1946,67.2667,67.1385,67.1946,18300.0
2013-08-28 10:15:00,83.94,83.98,83.88,83.94,18100.0,67.2186,67.2506,67.1706,67.2186,18100.0
2013-08-28 10:20:00,83.93,83.94,83.74,83.9,23900.0,67.2106,67.2186,67.0585,67.1866,23900.0
2013-08-28 10:25:00,83.89,83.95,83.85,83.95,26900.0,67.1786,67.2266,67.1465,67.2266,26900.0
2013-08-28 10:30:00,83.94,84.03,83.94,84.02,32200.0,67.2186,67.2907,67.2186,67.2827,32200.0
2013-08-28 10:35:00,84.02,84.09,83.99,84.03,18000.0,67.2827,67.3387,67.2587,67.2907,18000.0
2013-08-28 10:40:00,84.03,84.03,83.85,83.91,18300.0,67.2907,67.2907,67.1465,67.1946,18300.0
2013-08-28 10:45:00,83.9,83.99,83.88,83.92,45700.0,67.1866,67.2587,67.1706,67.2026,45700.0
2013-08-28 10:50:00,83.91,83.97,83.86,83.97,18500.0,67.1946,67.2426,67.1545,67.2426,18500.0
2013-08-28 10:55:00,83.97,84.05,83.91,83.91,23700.0,67.2426,67.3067,67.1946,67.1946,23700.0
2013-08-28 11:00:00,83.91,84.08,83.91,84.05,39100.0,67.1946,67.3307,67.1946,67.3067,39100.0
2013-08-28 11:05:00,84.04,84.06,83.95,83.97,17300.0,67.2987,67.3147,67.2266,67.2426,17300.0
2013-08-28 11:10:00,83.96,84.09,83.95,84.09,35100.0,67.2346,67.3387,67.2266,67.3387,35100.0
2013-08-28 11:15:00,84.1,84.13,84.04,84.1,31300.0,67.3467,67.3708,67.2987,67.3467,31300.0
2013-08-28 11:20:00,84.09,84.5,84.09,84.4,64200.0,67.3387,67.6671,67.3387,67.587,64200.0
2013-08-28 11:25:00,84.4,84.4,84.26,84.29,25100.0,67.587,67.587,67.4749,67.4989,25100.0
2013-08-28 11:30:00,84.28,84.32,84.12,84.12,14700.0,67.4909,67.5229,67.3628,67.3628,14700.0
2013-08-28 11:35:00,84.11,84.25,84.11,84.15,22200.0,67.3547,67.4669,67.3547,67.3868,22200.0
2013-08-28 11:40:00,84.15,84.33,84.12,84.29,15100.0,67.3868,67.5309,67.3628,67.4989,15100.0
2013-08-28 11:45:00,84.29,84.39,84.17,84.17,16100.0,67.4989,67.579,67.4028,67.4028,16100.0
2013-08-28 11:50:00,84.18,84.38,84.16,84.25,30900.0,67.4108,67.571,67.3948,67.4669,30900.0
2013-08-28 11:55:00,84.23,84.38,84.2,84.28,25900.0,67.4508,67.571,67.4268,67.4909,25900.0
2013-08-28 12:00:00,84.27,84.37,84.16,84.16,19900.0,67.4829,67.563,67.3948,67.3948,19900.0
2013-08-28 12:05:00,84.15,84.28,84.13,84.19,23200.0,67.3868,67.4909,67.3708,67.4188,23200.0
2013-08-28 12:10:00,84.18,84.18,84.09,84.09,11600.0,67.4108,67.4108,67.3387,67.3387,11600.0
2013-08-28 12:15:00,84.1,84.25,84.1,84.17,18000.0,67.3467,67.4669,67.3467,67.4028,18000.0
2013-08-28 12:20:00,84.17,84.22,84.09,84.22,17200.0,67.4028,67.4428,67.3387,67.4428,17200.0
2013-08-28 12:25:00,84.24,84.29,84.2,84.29,19300.0,67.4589,67.4989,67.4268,67.4989,19300.0
2013-08-28 12:30:00,84.29,84.32,84.19,84.24,21100.0,67.4989,67.5229,67.4188,67.4589,21100.0
2013-08-28 12:35:00,84.23,84.35,84.23,84.35,18200.0,67.4508,67.5469,67.4508,67.5469,18200.0
2013-08-28 12:40:00,84.34,84.45,84.34,84.42,23900.0,67.5389,67.627,67.5389,67.603,23900.0
2013-08-28 12:45:00,84.43,84.44,84.35,84.41,16500.0,67.611,67.619,67.5469,67.595,16500.0
2013-08-28 12:50:00,84.41,84.57,84.41,84.55,54400.0,67.595,67.7231,67.595,67.7071,54400.0
2013-08-28 12:55:00,84.57,84.6,84.54,84.57,21100.0,67.7231,67.7471,67.6991,67.7231,21100.0
2013-08-28 13:00:00,84.56,84.58,84.47,84.5,28600.0,67.7151,67.7311,67.643,67.6671,28600.0
2013-08-28 13:05:00,84.5,84.51,84.39,84.39,21800.0,67.6671,67.6751,67.579,67.579,21800.0
2013-08-28 13:10:00,84.39,84.48,84.37,84.47,18400.0,67.579,67.651,67.563,67.643,18400.0
2013-08-28 13:15:00,84.47,84.49,84.4,84.46,23800.0,67.643,67.659,67.587,67.635,23800.0
2013-08-28 13:20:00,84.46,84.49,84.39,84.47,16100.0,67.635,67.659,67.579,67.643,16100.0
2013-08-28 13:25:00,84.47,84.51,84.43,84.5,14000.0,67.643,67.6751,67.611,67.6671,14000.0
2013-08-28 13:30:00,84.5,84.52,84.38,84.39,71400.0,67.6671,67.6831,67.571,67.579,71400.0
2013-08-28 13:35:00,84.39,84.53,84.38,84.51,27000.0,67.579,67.6911,67.571,67.6751,27000.0
2013-08-28 13:40:00,84.51,84.52,84.38,84.39,17000.0,67.6751,67.6831,67.571,67.579,17000.0
2013-08-28 13:45:00,84.38,84.52,84.36,84.5,21800.0,67.571,67.6831,67.5549,67.6671,21800.0
2013-08-28 13:50:00,84.49,84.53,84.41,84.43,32700.0,67.659,67.6911,67.595,67.611,32700.0
2013-08-28 13:55:00,84.44,84.48,84.39,84.46,20300.0,67.619,67.651,67.579,67.635,20300.0
2013-08-28 14:00:00,84.44,84.48,84.4,84.4,29200.0,67.619,67.651,67.587,67.587,29200.0
2013-08-28 14:05:00,84.4,84.4,84.22,84.22,17400.0,67.587,67.587,67.4428,67.4428,17400.0
2013-08-28 14:10:00,84.22,84.27,84.16,84.26,27400.0,67.4428,67.4829,67.3948,67.4749,27400.0
2013-08-28 14:15:00,84.27,84.29,84.25,84.25,21700.0,67.4829,67.4989,67.4669,67.4669,21700.0
2013-08-28 14:20:00,84.26,84.36,84.25,84.36,26400.0,67.4749,67.5549,67.4669,67.5549,26400.0
2013-08-28 14:25:00,84.36,84.45,84.23,84.27,37700.0,67.5549,67.627,67.4508,67.4829,37700.0
2013-08-28 14:30:00,84.26,84.35,84.26,84.32,15000.0,67.4749,67.5469,67.4749,67.5229,15000.0
2013-08-28 14:35:00,84.33,84.33,84.2,84.24,26100.0,67.5309,67.5309,67.4268,67.4589,26100.0
2013-08-28 14:40:00,84.24,84.3,84.21,84.21,20500.0,67.4589,67.5069,67.4348,67.4348,20500.0
2013-08-28 14:45:00,84.21,84.26,84.18,84.26,20100.0,67.4348,67.4749,67.4108,67.4749,20100.0
2013-08-28 14:50:00,84.27,84.29,84.2,84.27,19500.0,67.4829,67.4989,67.4268,67.4829,19500.0
2013-08-28 14:55:00,84.27,84.36,84.17,84.2,30300.0,67.4829,67.5549,67.4028,67.4268,30300.0
2013-08-28 15:00:00,84.2,84.3,84.2,84.29,26700.0,67.4268,67.5069,67.4268,67.4989,26700.0
2013-08-28 15:05:00,84.28,84.36,84.26,84.33,28300.0,67.4909,67.5549,67.4749,67.5309,28300.0
2013-08-28 15:10:00,84.34,84.47,84.34,84.44,45500.0,67.5389,67.643,67.5389,67.619,45500.0
2013-08-28 15:15:00,84.44,84.49,84.32,84.36,34800.0,67.619,67.659,67.5229,67.5549,34800.0
2013-08-28 15:20:00,84.36,84.45,84.36,84.39,29700.0,67.5549,67.627,67.5549,67.579,29700.0
2013-08-28 15:25:00,84.39,84.41,84.36,84.37,27300.0,67.579,67.595,67.5549,67.563,27300.0
2013-08-28 15:30:00,84.37,84.48,84.37,84.42,36100.0,67.563,67.651,67.563,67.603,36100.0
2013-08-28 15:35:00,84.41,84.43,84.35,84.39,36500.0,67.595,67.611,67.5469,67.579,36500.0
2013-08-28 15:40:00,84.39,84.42,84.32,84.34,44500.0,67.579,67.603,67.5229,67.5389,44500.0
2013-08-28 15:45:00,84.35,84.37,84.29,84.29,53100.0,67.5469,67.563,67.4989,67.4989,53100.0
2013-08-28 15:50:00,84.29,84.3,84.23,84.23,61600.0,67.4989,67.5069,67.4508,67.4508,61600.0
2013-08-28 15:55:00,84.21,84.22,84.11,84.14,189100.0,67.4348,67.4428,67.3547,67.3788,189100.0
2013-08-29 09:30:00,84.16,84.29,83.86,84.0,51000.0,67.3948,67.4989,67.1545,67.2667,51000.0
2013-08-29 09:35:00,84.06,84.38,84.06,84.36,12900.0,67.3147,67.571,67.3147,67.5549,12900.0
2013-08-29 09:40:00,84.39,84.39,84.06,84.1,14100.0,67.579,67.579,67.3147,67.3467,14100.0
2013-08-29 09:45:00,84.17,84.31,84.06,84.15,12000.0,67.4028,67.5149,67.3147,67.3868,12000.0
2013-08-29 09:50:00,84.14,84.26,84.13,84.26,19100.0,67.3788,67.4749,67.3708,67.4749,19100.0
2013-08-29 09:55:00,84.27,84.32,84.13,84.29,19500.0,67.4829,67.5229,67.3708,67.4989,19500.0
2013-08-29 10:00:00,84.29,84.42,84.28,84.41,20700.0,67.4989,67.603,67.4909,67.595,20700.0
2013-08-29 10:05:00,84.39,84.44,84.33,84.41,60800.0,67.579,67.619,67.5309,67.595,60800.0
2013-08-29 10:10:00,84.4,84.54,84.37,84.54,20100.0,67.587,67.6991,67.563,67.6991,20100.0
2013-08-29 10:15:00,84.54,84.56,84.39,84.41,14700.0,67.6991,67.7151,67.579,67.595,14700.0
2013-08-29 10:20:00,84.43,84.45,84.31,84.31,18500.0,67.611,67.627,67.5149,67.5149,18500.0
2013-08-29 10:25:00,84.31,84.41,84.31,84.36,8100.0,67.5149,67.595,67.5149,67.5549,8100.0
2013-08-29 10:30:00,84.34,84.38,84.31,84.33,16300.0,67.5389,67.571,67.5149,67.5309,16300.0
2013-08-29 10:35:00,84.33,84.52,84.31,84.52,18300.0,67.5309,67.6831,67.5149,67.6831,18300.0
2013-08-29 10:40:00,84.5,84.6,84.46,84.6,9800.0,67.6671,67.7471,67.635,67.7471,9800.0
2013-08-29 10:45:00,84.58,84.62,84.49,84.49,17200.0,67.7311,67.7632,67.659,67.659,17200.0
2013-08-29 10:50:00,84.47,84.6,84.46,84.52,9300.0,67.643,67.7471,67.635,67.6831,9300.0
2013-08-29 10:55:00,84.54,84.57,84.48,84.49,8400.0,67.6991,67.7231,67.651,67.659,8400.0
2013-08-29 11:00:00,84.49,84.5,84.42,84.5,14500.0,67.659,67.6671,67.603,67.6671,14500.0
2013-08-29 11:05:00,84.48,84.56,84.42,84.5,11600.0,67.651,67.7151,67.603,67.6671,11600.0
2013-08-29 11:10:00,84.52,84.59,84.5,84.55,8600.0,67.6831,67.7391,67.6671,67.7071,8600.0
2013-08-29 11:15:00,84.58,84.58,84.42,84.43,7400.0,67.7311,67.7311,67.603,67.611,7400.0
2013-08-29 11:20:00,84.43,84.51,84.43,84.46,16500.0,67.611,67.6751,67.611,67.635,16500.0
2013-08-29 11:25:00,84.45,84.49,84.42,84.43,9100.0,67.627,67.659,67.603,67.611,9100.0
2013-08-29 11:30:00,84.45,84.49,84.41,84.41,11800.0,67.627,67.659,67.595,67.595,11800.0
2013-08-29 11:35:00,84.43,84.43,84.34,84.43,15600.0,67.611,67.611,67.5389,67.611,15600.0
2013-08-29 11:40:00,84.44,84.5,84.44,84.5,10600.0,67.619,67.6671,67.619,67.6671,10600.0
2013-08-29 11:45:00,84.5,84.55,84.4,84.41,6400.0,67.6671,67.7071,67.587,67.595,6400.0
2013-08-29 11:50:00,84.41,84.47,84.37,84.37,11200.0,67.595,67.643,67.563,67.563,11200.0
2013-08-29 11:55:00,84.37,84.41,84.34,84.41,9700.0,67.563,67.595,67.5389,67.595,9700.0
2013-08-29 12:00:00,84.43,84.46,84.4,84.46,10000.0,67.611,67.635,67.587,67.635,10000.0
2013-08-29 12:05:00,84.46,84.52,84.44,84.44,25300.0,67.635,67.6831,67.619,67.619,25300.0
2013-08-29 12:10:00,84.44,84.45,84.39,84.44,10500.0,67.619,67.627,67.579,67.619,10500.0
2013-08-29 12:15:00,84.45,84.53,84.44,84.53,13900.0,67.627,67.6911,67.619,67.6911,13900.0
2013-08-29 12:20:00,84.53,84.6,84.52,84.59,19600.0,67.6911,67.7471,67.6831,67.7391,19600.0
2013-08-29 12:25:00,84.59,84.62,84.54,84.62,10100.0,67.7391,67.7632,67.6991,67.7632,10100.0
2013-08-29 12:30:00,84.62,84.63,84.55,84.55,16900.0,67.7632,67.7712,67.7071,67.7071,16900.0
2013-08-29 12:35:00,84.52,84.59,84.52,84.59,14100.0,67.6831,67.7391,67.6831,67.7391,14100.0
2013-08-29 12:40:00,84.6,84.61,84.56,84.57,5100.0,67.7471,67.7551,67.7151,67.7231,5100.0
2013-08-29 12:45:00,84.56,84.56,84.53,84.54,7300.0,67.7151,67.7151,67.6911,67.6991,7300.0
2013-08-29 12:50:00,84.54,84.57,84.54,84.55,9500.0,67.6991,67.7231,67.6991,67.7071,9500.0
2013-08-29 12:55:00,84.57,84.61,84.57,84.6,6900.0,67.7231,67.7551,67.7231,67.7471,6900.0
2013-08-29 13:00:00,84.6,84.61,84.57,84.59,13200.0,67.7471,67.7551,67.7231,67.7391,13200.0
2013-08-29 13:05:00,84.59,84.62,84.55,84.55,25500.0,67.7391,67.7632,67.7071,67.7071,25500.0
2013-08-29 13:10:00,84.55,84.6,84.54,84.54,5100.0,67.7071,67.7471,67.6991,67.6991,5100.0
2013-08-29 13:15:00,84.53,84.53,84.45,84.48,9700.0,67.6911,67.6911,67.627,67.651,9700.0
2013-08-29 13:20:00,84.47,84.48,84.35,84.36,23500.0,67.643,67.651,67.5469,67.5549,23500.0
2013-08-29 13:25:00,84.35,84.41,84.3,84.31,19500.0,67.5469,67.595,67.5069,67.5149,19500.0
2013-08-29 13:30:00,84.3,84.3,84.13,84.14,51100.0,67.5069,67.5069,67.3708,67.3788,51100.0
2013-08-29 13:35:00,84.13,84.22,84.1,84.21,22900.0,67.3708,67.4428,67.3467,67.4348,22900.0
2013-08-29 13:40:00,84.18,84.18,84.1,84.15,16700.0,67.4108,67.4108,67.3467,67.3868,16700.0
2013-08-29 13:45:00,84.15,84.21,84.14,84.14,8400.0,67.3868,67.4348,67.3788,67.3788,8400.0
2013-08-29 13:50:00,84.14,84.16,84.06,84.07,11600.0,67.3788,67.3948,67.3147,67.3227,11600.0
2013-08-29 13:55:00,84.05,84.13,84.05,84.11,14900.0,67.3067,67.3708,67.3067,67.3547,14900.0
2013-08-29 14:00:00,84.1,84.15,84.03,84.1,16000.0,67.3467,67.3868,67.2907,67.3467,16000.0
2013-08-29 14:05:00,84.1,84.1,84.04,84.04,11300.0,67.3467,67.3467,67.2987,67.2987,11300.0
2013-08-29 14:10:00,84.05,84.12,84.04,84.07,20600.0,67.3067,67.3628,67.2987,67.3227,20600.0
2013-08-29 14:15:00,84.07,84.08,84.02,84.04,20400.0,67.3227,67.3307,67.2827,67.2987,20400.0
2013-08-29 14:20:00,84.04,84.04,83.97,84.0,56000.0,67.2987,67.2987,67.2426,67.2667,56000.0
2013-08-29 14:25:00,84.01,84.01,83.93,83.95,21600.0,67.2747,67.2747,67.2106,67.2266,21600.0
2013-08-29 14:30:00,83.95,84.03,83.95,84.03,28600.0,67.2266,67.2907,67.2266,67.2907,28600.0
2013-08-29 14:35:00,84.03,84.07,84.0,84.0,25000.0,67.2907,67.3227,67.2667,67.2667,25000.0
2013-08-29 14:40:00,84.0,84.03,83.95,83.97,38400.0,67.2667,67.2907,67.2266,67.2426,38400.0
2013-08-29 14:45:00,83.98,84.08,83.97,84.08,12200.0,67.2506,67.3307,67.2426,67.3307,12200.0
2013-08-29 14:50:00,84.09,84.11,84.0,84.0,17600.0,67.3387,67.3547,67.2667,67.2667,17600.0
2013-08-29 14:55:00,84.0,84.03,83.96,84.03,27700.0,67.2667,67.2907,67.2346,67.2907,27700.0
2013-08-29 15:00:00,84.03,84.04,83.89,83.94,34700.0,67.2907,67.2987,67.1786,67.2186,34700.0
2013-08-29 15:05:00,83.94,83.94,83.87,83.88,22300.0,67.2186,67.2186,67.1626,67.1706,22300.0
2013-08-29 15:10:00,83.88,83.89,83.78,83.79,42200.0,67.1706,67.1786,67.0905,67.0985,42200.0
2013-08-29 15:15:00,83.8,83.86,83.8,83.83,49600.0,67.1065,67.1545,67.1065,67.1305,49600.0
2013-08-29 15:20:00,83.82,83.86,83.77,83.79,39800.0,67.1225,67.1545,67.0825,67.0985,39800.0
2013-08-29 15:25:00,83.79,83.79,83.68,83.7,40300.0,67.0985,67.0985,67.0104,67.0264,40300.0
2013-08-29 15:30:00,83.69,83.7,83.58,83.6,44100.0,67.0184,67.0264,66.9303,66.9463,44100.0
2013-08-29 15:35:00,83.6,83.69,83.59,83.68,49000.0,66.9463,67.0184,66.9383,67.0104,49000.0
2013-08-29 15:40:00,83.67,83.77,83.64,83.76,31400.0,67.0024,67.0825,66.9784,67.0745,31400.0
2013-08-29 15:45:00,83.77,83.8,83.71,83.77,70600.0,67.0825,67.1065,67.0344,67.0825,70600.0
2013-08-29 15:50:00,83.76,83.81,83.75,83.79,40900.0,67.0745,67.1145,67.0665,67.0985,40900.0
2013-08-29 15:55:00,83.79,83.86,83.79,83.81,94600.0,67.0985,67.1545,67.0985,67.1145,94600.0
2013-08-30 09:30:00,83.68,84.01,83.61,83.86,60200.0,67.0104,67.2747,66.9544,67.1545,60200.0
2013-08-30 09:35:00,83.89,83.92,83.65,83.76,14100.0,67.1786,67.2026,66.9864,67.0745,14100.0
2013-08-30 09:40:00,83.83,83.95,83.79,83.85,15900.0,67.1305,67.2266,67.0985,67.1465,15900.0
2013-08-30 09:45:00,83.84,83.92,83.77,83.78,19400.0,67.1385,67.2026,67.0825,67.0905,19400.0
2013-08-30 09:50:00,83.82,84.0,83.82,84.0,30600.0,67.1225,67.2667,67.1225,67.2667,30600.0
2013-08-30 09:55:00,84.0,84.01,83.77,83.8,30300.0,67.2667,67.2747,67.0825,67.1065,30300.0
2013-08-30 10:00:00,83.79,83.85,83.67,83.7,20800.0,67.0985,67.1465,67.0024,67.0264,20800.0
2013-08-30 10:05:00,83.7,83.79,83.66,83.72,16200.0,67.0264,67.0985,66.9944,67.0424,16200.0
2013-08-30 10:10:00,83.71,83.74,83.58,83.62,25100.0,67.0344,67.0585,66.9303,66.9624,25100.0
2013-08-30 10:15:00,83.62,83.75,83.62,83.64,18900.0,66.9624,67.0665,66.9624,66.9784,18900.0
2013-08-30 10:20:00,83.63,83.74,83.6,83.64,22900.0,66.9704,67.0585,66.9463,66.9784,22900.0
2013-08-30 10:25:00,83.62,83.65,83.59,83.63,32300.0,66.9624,66.9864,66.9383,66.9704,32300.0
2013-08-30 10:30:00,83.64,83.69,83.6,83.69,25200.0,66.9784,67.0184,66.9463,67.0184,25200.0
2013-08-30 10:35:00,83.69,83.87,83.69,83.83,31700.0,67.0184,67.1626,67.0184,67.1305,31700.0
2013-08-30 10:40:00,83.86,83.86,83.64,83.66,19800.0,67.1545,67.1545,66.9784,66.9944,19800.0
2013-08-30 10:45:00,83.66,83.71,83.64,83.71,19300.0,66.9944,67.0344,66.9784,67.0344,19300.0
2013-08-30 10:50:00,83.7,83.7,83.65,83.68,12100.0,67.0264,67.0264,66.9864,67.0104,12100.0
2013-08-30 10:55:00,83.69,83.71,83.57,83.57,41600.0,67.0184,67.0344,66.9223,66.9223,41600.0
2013-08-30 11:00:00,83.57,83.62,83.49,83.61,60700.0,66.9223,66.9624,66.8583,66.9544,60700.0
2013-08-30 11:05:00,83.61,83.61,83.5,83.55,28900.0,66.9544,66.9544,66.8663,66.9063,28900.0
2013-08-30 11:10:00,83.57,83.73,83.57,83.73,8400.0,66.9223,67.0504,66.9223,67.0504,8400.0
2013-08-30 11:15:00,83.73,83.78,83.71,83.71,11200.0,67.0504,67.0905,67.0344,67.0344,11200.0
2013-08-30 11:20:00,83.72,83.72,83.66,83.69,7400.0,67.0424,67.0424,66.9944,67.0184,7400.0
2013-08-30 11:25:00,83.7,83.8,83.66,83.67,9800.0,67.0264,67.1065,66.9944,67.0024,9800.0
2013-08-30 11:30:00,83.66,83.7,83.64,83.67,12000.0,66.9944,67.0264,66.9784,67.0024,12000.0
2013-08-30 11:35:00,83.64,83.69,83.57,83.57,7900.0,66.9784,67.0184,66.9223,66.9223,7900.0
2013-08-30 11:40:00,83.58,83.59,83.5,83.59,14700.0,66.9303,66.9383,66.8663,66.9383,14700.0
2013-08-30 11:45:00,83.59,83.73,83.59,83.61,6400.0,66.9383,67.0504,66.9383,66.9544,6400.0
2013-08-30 11:50:00,83.61,83.67,83.57,83.67,7700.0,66.9544,67.0024,66.9223,67.0024,7700.0
2013-08-30 11:55:00,83.67,83.68,83.55,83.57,10100.0,67.0024,67.0104,66.9063,66.9223,10100.0
2013-08-30 12:00:00,83.58,83.65,83.56,83.64,8300.0,66.9303,66.9864,66.9143,66.9784,8300.0
2013-08-30 12:05:00,83.62,83.71,83.62,83.65,8800.0,66.9624,67.0344,66.9624,66.9864,8800.0
2013-08-30 12:10:00,83.65,83.7,83.64,83.66,9100.0,66.9864,67.0264,66.9784,66.9944,9100.0
2013-08-30 12:15:00,83.65,83.73,83.64,83.73,13700.0,66.9864,67.0504,66.9784,67.0504,13700.0
2013-08-30 12:20:00,83.74,83.77,83.72,83.77,7300.0,67.0585,67.0825,67.0424,67.0825,7300.0
2013-08-30 12:25:00,83.79,83.9,83.73,83.88,16800.0,67.0985,67.1866,67.0504,67.1706,16800.0
2013-08-30 12:30:00,83.87,83.89,83.81,83.87,17000.0,67.1626,67.1786,67.1145,67.1626,17000.0
2013-08-30 12:35:00,83.87,83.97,83.83,83.97,17500.0,67.1626,67.2426,67.1305,67.2426,17500.0
2013-08-30 12:40:00,83.97,84.0,83.95,83.98,10500.0,67.2426,67.2667,67.2266,67.2506,10500.0
2013-08-30 12:45:00,83.99,84.01,83.96,83.98,12100.0,67.2587,67.2747,67.2346,67.2506,12100.0
2013-08-30 12:50:00,83.99,84.01,83.95,83.98,10000.0,67.2587,67.2747,67.2266,67.2506,10000.0
2013-08-30 12:55:00,83.97,84.01,83.95,83.98,13100.0,67.2426,67.2747,67.2266,67.2506,13100.0
2013-08-30 13:00:00,83.96,83.97,83.73,83.73,16600.0,67.2346,67.2426,67.0504,67.0504,16600.0
2013-08-30 13:05:00,83.73,83.78,83.57,83.58,18700.0,67.0504,67.0905,66.9223,66.9303,18700.0
2013-08-30 13:10:00,83.61,83.91,83.59,83.81,19800.0,66.9544,67.1946,66.9383,67.1145,19800.0
2013-08-30 13:15:00,83.83,84.0,83.74,83.98,28500.0,67.1305,67.2667,67.0585,67.2506,28500.0
2013-08-30 13:20:00,83.97,84.0,83.84,83.85,14600.0,67.2426,67.2667,67.1385,67.1465,14600.0
2013-08-30 13:25:00,83.88,83.94,83.84,83.86,16000.0,67.1706,67.2186,67.1385,67.1545,16000.0
2013-08-30 13:30:00,83.86,83.88,83.77,83.84,12100.0,67.1545,67.1706,67.0825,67.1385,12100.0
2013-08-30 13:35:00,83.84,83.98,83.84,83.96,25600.0,67.1385,67.2506,67.1385,67.2346,25600.0
2013-08-30 13:40:00,83.96,83.99,83.84,83.88,45600.0,67.2346,67.2587,67.1385,67.1706,45600.0
2013-08-30 13:45:00,83.88,83.99,83.87,83.91,17500.0,67.1706,67.2587,67.1626,67.1946,17500.0
2013-08-30 13:50:00,83.91,83.95,83.79,83.8,15100.0,67.1946,67.2266,67.0985,67.1065,15100.0
2013-08-30 13:55:00,83.8,83.81,83.57,83.57,32700.0,67.1065,67.1145,66.9223,66.9223,32700.0
2013-08-30 14:00:00,83.58,83.73,83.53,83.72,31900.0,66.9303,67.0504,66.8903,67.0424,31900.0
2013-08-30 14:05:00,83.73,83.75,83.62,83.69,11300.0,67.0504,67.0665,66.9624,67.0184,11300.0
2013-08-30 14:10:00,83.7,83.75,83.61,83.66,13700.0,67.0264,67.0665,66.9544,66.9944,13700.0
2013-08-30 14:15:00,83.66,83.68,83.56,83.63,13400.0,66.9944,67.0104,66.9143,66.9704,13400.0
2013-08-30 14:20:00,83.64,83.65,83.55,83.59,14500.0,66.9784,66.9864,66.9063,66.9383,14500.0
2013-08-30 14:25:00,83.59,83.63,83.52,83.62,20000.0,66.9383,66.9704,66.8823,66.9624,20000.0
2013-08-30 14:30:00,83.62,83.8,83.62,83.75,18900.0,66.9624,67.1065,66.9624,67.0665,18900.0
2013-08-30 14:35:00,83.75,83.79,83.67,83.67,31100.0,67.0665,67.0985,67.0024,67.0024,31100.0
2013-08-30 14:40:00,83.67,83.67,83.55,83.65,24800.0,67.0024,67.0024,66.9063,66.9864,24800.0
2013-08-30 14:45:00,83.66,83.69,83.58,83.68,11400.0,66.9944,67.0184,66.9303,67.0104,11400.0
2013-08-30 14:50:00,83.71,83.78,83.7,83.77,12800.0,67.0344,67.0905,67.0264,67.0825,12800.0
2013-08-30 14:55:00,83.76,83.87,83.76,83.78,16800.0,67.0745,67.1626,67.0745,67.0905,16800.0
2013-08-30 15:00:00,83.8,83.83,83.69,83.83,16800.0,67.1065,67.1305,67.0184,67.1305,16800.0
2013-08-30 15:05:00,83.83,83.83,83.67,83.71,14500.0,67.1305,67.1305,67.0024,67.0344,14500.0
2013-08-30 15:10:00,83.72,83.76,83.64,83.76,18000.0,67.0424,67.0745,66.9784,67.0745,18000.0
2013-08-30 15:15:00,83.77,83.81,83.69,83.8,15200.0,67.0825,67.1145,67.0184,67.1065,15200.0
2013-08-30 15:20:00,83.8,83.82,83.7,83.75,16400.0,67.1065,67.1225,67.0264,67.0665,16400.0
2013-08-30 15:25:00,83.76,83.77,83.67,83.73,31600.0,67.0745,67.0825,67.0024,67.0504,31600.0
2013-08-30 15:30:00,83.72,83.72,83.61,83.65,27600.0,67.0424,67.0424,66.9544,66.9864,27600.0
2013-08-30 15:35:00,83.64,83.67,83.57,83.66,27700.0,66.9784,67.0024,66.9223,66.9944,27700.0
2013-08-30 15:40:00,83.65,83.66,83.52,83.55,30500.0,66.9864,66.9944,66.8823,66.9063,30500.0
2013-08-30 15:45:00,83.55,83.57,83.5,83.52,60800.0,66.9063,66.9223,66.8663,66.8823,60800.0
2013-08-30 15:50:00,83.52,83.54,83.37,83.39,62500.0,66.8823,66.8983,66.7622,66.7782,62500.0
2013-08-30 15:55:00,83.39,83.68,83.38,83.61,224600.0,66.7782,67.0104,66.7702,66.9544,224600.0
2013-09-03 09:30:00,84.31,84.6,84.29,84.57,79300.0,67.5149,67.7471,67.4989,67.7231,79300.0
2013-09-03 09:35:00,84.57,84.67,84.27,84.32,29400.0,67.7231,67.8032,67.4829,67.5229,29400.0
2013-09-03 09:40:00,84.32,84.62,84.31,84.36,25700.0,67.5229,67.7632,67.5149,67.5549,25700.0
2013-09-03 09:45:00,84.32,84.5,84.27,84.46,27200.0,67.5229,67.6671,67.4829,67.635,27200.0
2013-09-03 09:50:00,84.48,84.49,84.31,84.38,25200.0,67.651,67.659,67.5149,67.571,25200.0
2013-09-03 09:55:00,84.38,84.62,84.32,84.5,31700.0,67.571,67.7632,67.5229,67.6671,31700.0
2013-09-03 10:00:00,84.53,84.75,84.4,84.52,90200.0,67.6911,67.8673,67.587,67.6831,90200.0
2013-09-03 10:05:00,84.5,84.59,84.42,84.53,29100.0,67.6671,67.7391,67.603,67.6911,29100.0
2013-09-03 10:10:00,84.54,84.63,84.46,84.5,31300.0,67.6991,67.7712,67.635,67.6671,31300.0
2013-09-03 10:15:00,84.49,84.51,84.22,84.28,32400.0,67.659,67.6751,67.4428,67.4909,32400.0
2013-09-03 10:20:00,84.27,84.28,84.06,84.15,68800.0,67.4829,67.4909,67.3147,67.3868,68800.0
2013-09-03 10:25:00,84.12,84.21,84.04,84.08,24600.0,67.3628,67.4348,67.2987,67.3307,24600.0
2013-09-03 10:30:00,84.08,84.08,83.96,84.0,29700.0,67.3307,67.3307,67.2346,67.2667,29700.0
2013-09-03 10:35:00,84.0,84.11,83.99,84.11,18500.0,67.2667,67.3547,67.2587,67.3547,18500.0
2013-09-03 10:40:00,84.1,84.16,84.08,84.16,12700.0,67.3467,67.3948,67.3307,67.3948,12700.0
2013-09-03 10:45:00,84.18,84.21,84.13,84.14,38600.0,67.4108,67.4348,67.3708,67.3788,38600.0
2013-09-03 10:50:00,84.14,84.14,84.04,84.05,16200.0,67.3788,67.3788,67.2987,67.3067,16200.0
2013-09-03 10:55:00,84.03,84.09,83.81,83.85,57300.0,67.2907,67.3387,67.1145,67.1465,57300.0
2013-09-03 11:00:00,83.86,84.03,83.86,83.94,25000.0,67.1545,67.2907,67.1545,67.2186,25000.0
2013-09-03 11:05:00,83.94,84.05,83.94,84.02,14900.0,67.2186,67.3067,67.2186,67.2827,14900.0
2013-09-03 11:10:00,84.03,84.13,84.03,84.08,17300.0,67.2907,67.3708,67.2907,67.3307,17300.0
2013-09-03 11:15:00,84.07,84.08,83.84,83.86,20200.0,67.3227,67.3307,67.1385,67.1545,20200.0
2013-09-03 11:20:00,83.87,83.87,83.67,83.7,24200.0,67.1626,67.1626,67.0024,67.0264,24200.0
2013-09-03 11:25:00,83.71,83.77,83.63,83.63,23300.0,67.0344,67.0825,66.9704,66.9704,23300.0
2013-09-03 11:30:00,83.63,83.73,83.56,83.68,29800.0,66.9704,67.0504,66.9143,67.0104,29800.0
2013-09-03 11:35:00,83.7,83.7,83.56,83.62,17800.0,67.0264,67.0264,66.9143,66.9624,17800.0
2013-09-03 11:40:00,83.63,83.64,83.58,83.6,14200.0,66.9704,66.9784,66.9303,66.9463,14200.0
2013-09-03 11:45:00,83.59,83.61,83.49,83.6,20300.0,66.9383,66.9544,66.8583,66.9463,20300.0
2013-09-03 11:50:00,83.6,83.62,83.56,83.58,12700.0,66.9463,66.9624,66.9143,66.9303,12700.0
2013-09-03 11:55:00,83.57,83.61,83.55,83.57,19600.0,66.9223,66.9544,66.9063,66.9223,19600.0
2013-09-03 12:00:00,83.57,83.68,83.52,83.66,15900.0,66.9223,67.0104,66.8823,66.9944,15900.0
2013-09-03 12:05:00,83.66,83.76,83.63,83.76,16900.0,66.9944,67.0745,66.9704,67.0745,16900.0
2013-09-03 12:10:00,83.76,83.81,83.68,83.7,13400.0,67.0745,67.1145,67.0104,67.0264,13400.0
2013-09-03 12:15:00,83.73,83.73,83.64,83.64,10000.0,67.0504,67.0504,66.9784,66.9784,10000.0
2013-09-03 12:20:00,83.67,83.77,83.64,83.77,5800.0,67.0024,67.0825,66.9784,67.0825,5800.0
2013-09-03 12:25:00,83.77,83.79,83.7,83.72,9700.0,67.0825,67.0985,67.0264,67.0424,9700.0
2013-09-03 12:30:00,83.73,83.79,83.71,83.74,13300.0,67.0504,67.0985,67.0344,67.0585,13300.0
2013-09-03 12:35:00,83.74,83.76,83.7,83.75,11700.0,67.0585,67.0745,67.0264,67.0665,11700.0
2013-09-03 12:40:00,83.74,83.76,83.69,83.74,16400.0,67.0585,67.0745,67.0184,67.0585,16400.0
2013-09-03 12:45:00,83.74,83.77,83.66,83.73,24100.0,67.0585,67.0825,66.9944,67.0504,24100.0
2013-09-03 12:50:00,83.73,83.74,83.68,83.72,9300.0,67.0504,67.0585,67.0104,67.0424,9300.0
2013-09-03 12:55:00,83.72,83.74,83.71,83.73,11300.0,67.0424,67.0585,67.0344,67.0504,11300.0
2013-09-03 13:00:00,83.73,83.73,83.64,83.64,16200.0,67.0504,67.0504,66.9784,66.9784,16200.0
2013-09-03 13:05:00,83.64,83.68,83.63,83.66,16900.0,66.9784,67.0104,66.9704,66.9944,16900.0
2013-09-03 13:10:00,83.66,83.75,83.64,83.69,18800.0,66.9944,67.0665,66.9784,67.0184,18800.0
2013-09-03 13:15:00,83.69,83.7,83.62,83.63,9000.0,67.0184,67.0264,66.9624,66.9704,9000.0
2013-09-03 13:20:00,83.65,83.76,83.65,83.74,13500.0,66.9864,67.0745,66.9864,67.0585,13500.0
2013-09-03 13:25:00,83.73,83.77,83.71,83.76,8200.0,67.0504,67.0825,67.0344,67.0745,8200.0
2013-09-03 13:30:00,83.76,83.79,83.72,83.78,8300.0,67.0745,67.0985,67.0424,67.0905,8300.0
2013-09-03 13:35:00,83.78,83.83,83.76,83.77,7800.0,67.0905,67.1305,67.0745,67.0825,7800.0
2013-09-03 13:40:00,83.75,83.77,83.71,83.71,7200.0,67.0665,67.0825,67.0344,67.0344,7200.0
2013-09-03 13:45:00,83.71,83.71,83.6,83.61,16300.0,67.0344,67.0344,66.9463,66.9544,16300.0
2013-09-03 13:50:00,83.6,83.62,83.57,83.59,15900.0,66.9463,66.9624,66.9223,66.9383,15900.0
2013-09-03 13:55:00,83.58,83.61,83.51,83.54,14000.0,66.9303,66.9544,66.8743,66.8983,14000.0
2013-09-03 14:00:00,83.54,83.65,83.54,83.59,15500.0,66.8983,66.9864,66.8983,66.9383,15500.0
2013-09-03 14:05:00,83.6,83.6,83.55,83.59,9200.0,66.9463,66.9463,66.9063,66.9383,9200.0
2013-09-03 14:10:00,83.59,83.69,83.59,83.68,14400.0,66.9383,67.0184,66.9383,67.0104,14400.0
2013-09-03 14:15:00,83.68,83.71,83.65,83.69,9000.0,67.0104,67.0344,66.9864,67.0184,9000.0
2013-09-03 14:20:00,83.69,83.69,83.56,83.66,23400.0,67.0184,67.0184,66.9143,66.9944,23400.0
2013-09-03 14:25:00,83.64,83.71,83.57,83.69,16800.0,66.9784,67.0344,66.9223,67.0184,16800.0
2013-09-03 14:30:00,83.69,83.7,83.63,83.63,11200.0,67.0184,67.0264,66.9704,66.9704,11200.0
2013-09-03 14:35:00,83.62,83.67,83.55,83.64,17800.0,66.9624,67.0024,66.9063,66.9784,17800.0
2013-09-03 14:40:00,83.64,83.67,83.56,83.57,14600.0,66.9784,67.0024,66.9143,66.9223,14600.0
2013-09-03 14:45:00,83.57,83.58,83.46,83.51,25200.0,66.9223,66.9303,66.8342,66.8743,25200.0
2013-09-03 14:50:00,83.51,83.6,83.44,83.6,17800.0,66.8743,66.9463,66.8182,66.9463,17800.0
2013-09-03 14:55:00,83.59,83.69,83.57,83.68,16700.0,66.9383,67.0184,66.9223,67.0104,16700.0
2013-09-03 15:00:00,83.67,83.78,83.67,83.77,20100.0,67.0024,67.0905,67.0024,67.0825,20100.0
2013-09-03 15:05:00,83.77,83.95,83.76,83.91,32000.0,67.0825,67.2266,67.0745,67.1946,32000.0
2013-09-03 15:10:00,83.91,84.06,83.9,84.05,35600.0,67.1946,67.3147,67.1866,67.3067,35600.0
2013-09-03 15:15:00,84.05,84.09,83.97,83.97,25300.0,67.3067,67.3387,67.2426,67.2426,25300.0
2013-09-03 15:20:00,83.97,84.02,83.93,83.93,28600.0,67.2426,67.2827,67.2106,67.2106,28600.0
2013-09-03 15:25:00,83.94,84.01,83.93,83.99,25700.0,67.2186,67.2747,67.2106,67.2587,25700.0
2013-09-03 15:30:00,83.99,84.06,83.98,84.06,30000.0,67.2587,67.3147,67.2506,67.3147,30000.0
2013-09-03 15:35:00,84.06,84.11,84.01,84.11,30200.0,67.3147,67.3547,67.2747,67.3547,30200.0
2013-09-03 15:40:00,84.11,84.15,84.03,84.13,43700.0,67.3547,67.3868,67.2907,67.3708,43700.0
2013-09-03 15:45:00,84.13,84.13,83.97,84.02,49000.0,67.3708,67.3708,67.2426,67.2827,49000.0
2013-09-03 15:50:00,84.02,84.09,84.02,84.08,75800.0,67.2827,67.3387,67.2827,67.3307,75800.0
2013-09-03 15:55:00,84.08,84.14,84.03,84.11,224800.0,67.3307,67.3788,67.2907,67.3547,224800.0
2013-09-04 09:30:00,84.06,84.5,84.0,84.3,76800.0,67.3147,67.6671,67.2667,67.5069,76800.0
2013-09-04 09:35:00,84.3,84.42,84.06,84.37,25700.0,67.5069,67.603,67.3147,67.563,25700.0
2013-09-04 09:40:00,84.4,84.61,84.36,84.59,36300.0,67.587,67.7551,67.5549,67.7391,36300.0
2013-09-04 09:45:00,84.59,84.64,84.43,84.45,20200.0,67.7391,67.7792,67.611,67.627,20200.0
2013-09-04 09:50:00,84.43,84.51,84.35,84.35,18100.0,67.611,67.6751,67.5469,67.5469,18100.0
2013-09-04 09:55:00,84.37,84.43,84.3,84.3,28300.0,67.563,67.611,67.5069,67.5069,28300.0
2013-09-04 10:00:00,84.31,84.58,84.31,84.58,16900.0,67.5149,67.7311,67.5149,67.7311,16900.0
2013-09-04 10:05:00,84.57,84.57,84.44,84.52,14800.0,67.7231,67.7231,67.619,67.6831,14800.0
2013-09-04 10:10:00,84.52,84.62,84.47,84.58,23900.0,67.6831,67.7632,67.643,67.7311,23900.0
2013-09-04 10:15:00,84.59,84.63,84.48,84.51,58200.0,67.7391,67.7712,67.651,67.6751,58200.0
2013-09-04 10:20:00,84.48,84.48,84.34,84.39,57900.0,67.651,67.651,67.5389,67.579,57900.0
2013-09-04 10:25:00,84.39,84.53,84.34,84.49,21500.0,67.579,67.6911,67.5389,67.659,21500.0
2013-09-04 10:30:00,84.52,84.53,84.43,84.47,13300.0,67.6831,67.6911,67.611,67.643,13300.0
2013-09-04 10:35:00,84.46,84.47,84.3,84.32,27900.0,67.635,67.643,67.5069,67.5229,27900.0
2013-09-04 10:40:00,84.33,84.41,84.33,84.38,24400.0,67.5309,67.595,67.5309,67.571,24400.0
2013-09-04 10:45:00,84.38,84.45,84.38,84.45,10600.0,67.571,67.627,67.571,67.627,10600.0
2013-09-04 10:50:00,84.47,84.54,84.45,84.46,16200.0,67.643,67.6991,67.627,67.635,16200.0
2013-09-04 10:55:00,84.46,84.48,84.39,84.47,16800.0,67.635,67.651,67.579,67.643,16800.0
2013-09-04 11:00:00,84.49,84.53,84.44,84.53,16300.0,67.659,67.6911,67.619,67.6911,16300.0
2013-09-04 11:05:00,84.5,84.53,84.46,84.51,20100.0,67.6671,67.6911,67.635,67.6751,20100.0
2013-09-04 11:10:00,84.53,84.53,84.41,84.44,16300.0,67.6911,67.6911,67.595,67.619,16300.0
2013-09-04 11:15:00,84.44,84.49,84.41,84.47,30300.0,67.619,67.659,67.595,67.643,30300.0
2013-09-04 11:20:00,84.46,84.48,84.38,84.41,16400.0,67.635,67.651,67.571,67.595,16400.0
2013-09-04 11:25:00,84.4,84.4,84.36,84.4,14100.0,67.587,67.587,67.5549,67.587,14100.0
2013-09-04 11:30:00,84.41,84.44,84.3,84.36,43600.0,67.595,67.619,67.5069,67.5549,43600.0
2013-09-04 11:35:00,84.34,84.34,84.2,84.33,26800.0,67.5389,67.5389,67.4268,67.5309,26800.0
2013-09-04 11:40:00,84.35,84.42,84.34,84.42,13700.0,67.5469,67.603,67.5389,67.603,13700.0
2013-09-04 11:45:00,84.42,84.42,84.36,84.37,15800.0,67.603,67.603,67.5549,67.563,15800.0
2013-09-04 11:50:00,84.38,84.48,84.37,84.48,32400.0,67.571,67.651,67.563,67.651,32400.0
2013-09-04 11:55:00,84.47,84.51,84.42,84.5,18900.0,67.643,67.6751,67.603,67.6671,18900.0
2013-09-04 12:00:00,84.51,84.67,84.51,84.66,77400.0,67.6751,67.8032,67.6751,67.7952,77400.0
2013-09-04 12:05:00,84.66,84.78,84.65,84.77,34100.0,67.7952,67.8913,67.7872,67.8833,34100.0
2013-09-04 12:10:00,84.77,84.88,84.77,84.8,33900.0,67.8833,67.9714,67.8833,67.9073,33900.0
2013-09-04 12:15:00,84.78,84.79,84.75,84.76,13700.0,67.8913,67.8993,67.8673,67.8753,13700.0
2013-09-04 12:20:00,84.77,84.82,84.77,84.82,9500.0,67.8833,67.9233,67.8833,67.9233,9500.0
2013-09-04 12:25:00,84.8,84.9,84.8,84.89,17600.0,67.9073,67.9874,67.9073,67.9794,17600.0
2013-09-04 12:30:00,84.9,84.93,84.87,84.87,20900.0,67.9874,68.0114,67.9634,67.9634,20900.0
2013-09-04 12:35:00,84.87,84.89,84.81,84.86,12800.0,67.9634,67.9794,67.9153,67.9553,12800.0
2013-09-04 12:40:00,84.85,84.88,84.79,84.79,17300.0,67.9473,67.9714,67.8993,67.8993,17300.0
2013-09-04 12:45:00,84.79,84.83,84.77,84.81,12300.0,67.8993,67.9313,67.8833,67.9153,12300.0
2013-09-04 12:50:00,84.8,84.81,84.72,84.72,24600.0,67.9073,67.9153,67.8432,67.8432,24600.0
2013-09-04 12:55:00,84.72,84.76,84.7,84.71,21000.0,67.8432,67.8753,67.8272,67.8352,21000.0
2013-09-04 13:00:00,84.73,84.73,84.65,84.7,24500.0,67.8512,67.8512,67.7872,67.8272,24500.0
2013-09-04 13:05:00,84.67,84.72,84.67,84.71,20300.0,67.8032,67.8432,67.8032,67.8352,20300.0
2013-09-04 13:10:00,84.71,84.72,84.69,84.7,10100.0,67.8352,67.8432,67.8192,67.8272,10100.0
2013-09-04 13:15:00,84.7,84.73,84.69,84.71,16500.0,67.8272,67.8512,67.8192,67.8352,16500.0
2013-09-04 13:20:00,84.73,84.86,84.73,84.85,27900.0,67.8512,67.9553,67.8512,67.9473,27900.0
2013-09-04 13:25:00,84.86,84.9,84.81,84.84,12800.0,67.9553,67.9874,67.9153,67.9393,12800.0
2013-09-04 13:30:00,84.84,84.85,84.78,84.78,19600.0,67.9393,67.9473,67.8913,67.8913,19600.0
2013-09-04 13:35:00,84.79,84.79,84.69,84.7,24700.0,67.8993,67.8993,67.8192,67.8272,24700.0
2013-09-04 13:40:00,84.7,84.73,84.69,84.72,15400.0,67.8272,67.8512,67.8192,67.8432,15400.0
2013-09-04 13:45:00,84.73,84.73,84.61,84.64,24700.0,67.8512,67.8512,67.7551,67.7792,24700.0
2013-09-04 13:50:00,84.65,84.66,84.6,84.6,13700.0,67.7872,67.7952,67.7471,67.7471,13700.0
2013-09-04 13:55:00,84.63,84.66,84.55,84.58,15400.0,67.7712,67.7952,67.7071,67.7311,15400.0
2013-09-04 14:00:00,84.58,84.67,84.57,84.65,17300.0,67.7311,67.8032,67.7231,67.7872,17300.0
2013-09-04 14:05:00,84.64,84.66,84.6,84.61,24600.0,67.7792,67.7952,67.7471,67.7551,24600.0
2013-09-04 14:10:00,84.62,84.66,84.62,84.66,11700.0,67.7632,67.7952,67.7632,67.7952,11700.0
2013-09-04 14:15:00,84.66,84.68,84.6,84.62,18800.0,67.7952,67.8112,67.7471,67.7632,18800.0
2013-09-04 14:20:00,84.65,84.66,84.6,84.65,22900.0,67.7872,67.7952,67.7471,67.7872,22900.0
2013-09-04 14:25:00,84.65,84.66,84.61,84.62,18100.0,67.7872,67.7952,67.7551,67.7632,18100.0
2013-09-04 14:30:00,84.6,84.62,84.58,84.58,17400.0,67.7471,67.7632,67.7311,67.7311,17400.0
2013-09-04 14:35:00,84.58,84.61,84.53,84.59,22800.0,67.7311,67.7551,67.6911,67.7391,22800.0
2013-09-04 14:40:00,84.59,84.64,84.58,84.62,20900.0,67.7391,67.7792,67.7311,67.7632,20900.0
2013-09-04 14:45:00,84.62,84.64,84.58,84.61,13300.0,67.7632,67.7792,67.7311,67.7551,13300.0
2013-09-04 14:50:00,84.62,84.62,84.58,84.62,12900.0,67.7632,67.7632,67.7311,67.7632,12900.0
2013-09-04 14:55:00,84.62,84.72,84.6,84.6,33900.0,67.7632,67.8432,67.7471,67.7471,33900.0
2013-09-04 15:00:00,84.61,84.67,84.6,84.61,18500.0,67.7551,67.8032,67.7471,67.7551,18500.0
2013-09-04 15:05:00,84.61,84.67,84.6,84.64,28800.0,67.7551,67.8032,67.7471,67.7792,28800.0
2013-09-04 15:10:00,84.64,84.64,84.6,84.61,24600.0,67.7792,67.7792,67.7471,67.7551,24600.0
2013-09-04 15:15:00,84.61,84.68,84.57,84.67,28500.0,67.7551,67.8112,67.7231,67.8032,28500.0
2013-09-04 15:20:00,84.67,84.67,84.46,84.5,37800.0,67.8032,67.8032,67.635,67.6671,37800.0
2013-09-04 15:25:00,84.48,84.61,84.48,84.55,30500.0,67.651,67.7551,67.651,67.7071,30500.0
2013-09-04 15:30:00,84.56,84.58,84.45,84.49,36400.0,67.7151,67.7311,67.627,67.659,36400.0
2013-09-04 15:35:00,84.49,84.51,84.38,84.38,40400.0,67.659,67.6751,67.571,67.571,40400.0
2013-09-04 15:40:00,84.39,84.46,84.29,84.45,85200.0,67.579,67.635,67.4989,67.627,85200.0
2013-09-04 15:45:00,84.45,84.5,84.44,84.49,51600.0,67.627,67.6671,67.619,67.659,51600.0
2013-09-04 15:50:00,84.49,84.51,84.36,84.37,70700.0,67.659,67.6751,67.5549,67.563,70700.0
2013-09-04 15:55:00,84.38,84.45,84.35,84.44,137800.0,67.571,67.627,67.5469,67.619,137800.0
2013-09-05 09:30:00,83.88,83.88,83.3,83.66,133100.0,67.1706,67.1706,66.7061,66.9944,133100.0
2013-09-05 09:35:00,83.67,84.02,83.66,83.87,75300.0,67.0024,67.2827,66.9944,67.1626,75300.0
2013-09-05 09:40:00,83.88,83.89,83.62,83.76,71600.0,67.1706,67.1786,66.9624,67.0745,71600.0
2013-09-05 09:45:00,83.76,83.96,83.69,83.73,83500.0,67.0745,67.2346,67.0184,67.0504,83500.0
2013-09-05 09:50:00,83.73,83.76,83.56,83.65,94200.0,67.0504,67.0745,66.9143,66.9864,94200.0
2013-09-05 09:55:00,83.63,83.79,83.5,83.51,29800.0,66.9704,67.0985,66.8663,66.8743,29800.0
2013-09-05 10:00:00,83.52,83.62,83.49,83.54,36900.0,66.8823,66.9624,66.8583,66.8983,36900.0
2013-09-05 10:05:00,83.54,83.76,83.53,83.65,27600.0,66.8983,67.0745,66.8903,66.9864,27600.0
2013-09-05 10:10:00,83.65,83.7,83.61,83.66,50500.0,66.9864,67.0264,66.9544,66.9944,50500.0
2013-09-05 10:15:00,83.66,83.84,83.66,83.67,79500.0,66.9944,67.1385,66.9944,67.0024,79500.0
2013-09-05 10:20:00,83.67,83.8,83.56,83.79,20000.0,67.0024,67.1065,66.9143,67.0985,20000.0
2013-09-05 10:25:00,83.8,83.85,83.64,83.64,26100.0,67.1065,67.1465,66.9784,66.9784,26100.0
2013-09-05 10:30:00,83.64,83.66,83.41,83.45,34200.0,66.9784,66.9944,66.7942,66.8262,34200.0
2013-09-05 10:35:00,83.44,83.45,83.33,83.45,32500.0,66.8182,66.8262,66.7301,66.8262,32500.0
2013-09-05 10:40:00,83.45,83.56,83.41,83.54,41600.0,66.8262,66.9143,66.7942,66.8983,41600.0
2013-09-05 10:45:00,83.53,83.53,83.27,83.27,52000.0,66.8903,66.8903,66.6821,66.6821,52000.0
2013-09-05 10:50:00,83.27,83.37,83.23,83.26,53800.0,66.6821,66.7622,66.65,66.6741,53800.0
2013-09-05 10:55:00,83.26,83.31,83.21,83.21,30500.0,66.6741,66.7141,66.634,66.634,30500.0
2013-09-05 11:00:00,83.22,83.32,83.21,83.31,23000.0,66.642,66.7221,66.634,66.7141,23000.0
2013-09-05 11:05:00,83.31,83.33,83.26,83.27,32200.0,66.7141,66.7301,66.6741,66.6821,32200.0
2013-09-05 11:10:00,83.27,83.28,83.11,83.11,35600.0,66.6821,66.6901,66.554,66.554,35600.0
2013-09-05 11:15:00,83.11,83.16,83.1,83.13,28300.0,66.554,66.594,66.5459,66.57,28300.0
2013-09-05 11:20:00,83.13,83.13,82.96,82.98,71800.0,66.57,66.57,66.4338,66.4499,71800.0
2013-09-05 11:25:00,82.98,83.07,82.97,83.05,32800.0,66.4499,66.5219,66.4418,66.5059,32800.0
2013-09-05 11:30:00,83.06,83.08,82.92,82.95,52500.0,66.5139,66.5299,66.4018,66.4258,52500.0
2013-09-05 11:35:00,82.96,82.99,82.88,82.88,51200.0,66.4338,66.4579,66.3698,66.3698,51200.0
2013-09-05 11:40:00,82.89,82.92,82.87,82.88,25200.0,66.3778,66.4018,66.3618,66.3698,25200.0
2013-09-05 11:45:00,82.88,82.96,82.87,82.95,23700.0,66.3698,66.4338,66.3618,66.4258,23700.0
2013-09-05 11:50:00,82.95,83.06,82.95,83.05,34500.0,66.4258,66.5139,66.4258,66.5059,34500.0
2013-09-05 11:55:00,83.05,83.09,83.05,83.08,26500.0,66.5059,66.5379,66.5059,66.5299,26500.0
2013-09-05 12:00:00,83.07,83.07,82.95,82.96,24300.0,66.5219,66.5219,66.4258,66.4338,24300.0
2013-09-05 12:05:00,82.97,83.01,82.97,82.99,22600.0,66.4418,66.4739,66.4418,66.4579,22600.0
2013-09-05 12:10:00,82.98,83.0,82.97,82.98,27800.0,66.4499,66.4659,66.4418,66.4499,27800.0
2013-09-05 12:15:00,82.97,82.97,82.88,82.89,28500.0,66.4418,66.4418,66.3698,66.3778,28500.0
2013-09-05 12:20:00,82.88,82.96,82.88,82.91,21600.0,66.3698,66.4338,66.3698,66.3938,21600.0
2013-09-05 12:25:00,82.91,83.02,82.89,83.0,25600.0,66.3938,66.4819,66.3778,66.4659,25600.0
2013-09-05 12:30:00,82.99,83.04,82.96,83.03,16300.0,66.4579,66.4979,66.4338,66.4899,16300.0
2013-09-05 12:35:00,83.03,83.04,82.98,83.0,15600.0,66.4899,66.4979,66.4499,66.4659,15600.0
2013-09-05 12:40:00,83.01,83.01,82.98,83.0,13600.0,66.4739,66.4739,66.4499,66.4659,13600.0
2013-09-05 12:45:00,83.0,83.0,82.98,82.99,29200.0,66.4659,66.4659,66.4499,66.4579,29200.0
2013-09-05 12:50:00,83.0,83.07,82.99,83.06,21000.0,66.4659,66.5219,66.4579,66.5139,21000.0
2013-09-05 12:55:00,83.07,83.1,83.06,83.07,14300.0,66.5219,66.5459,66.5139,66.5219,14300.0
2013-09-05 13:00:00,83.08,83.09,83.03,83.05,22200.0,66.5299,66.5379,66.4899,66.5059,22200.0
2013-09-05 13:05:00,83.05,83.26,83.05,83.26,26400.0,66.5059,66.6741,66.5059,66.6741,26400.0
2013-09-05 13:10:00,83.25,83.28,83.23,83.27,23200.0,66.6661,66.6901,66.65,66.6821,23200.0
2013-09-05 13:15:00,83.28,83.3,83.26,83.3,19800.0,66.6901,66.7061,66.6741,66.7061,19800.0
2013-09-05 13:20:00,83.3,83.36,83.3,83.35,18600.0,66.7061,66.7542,66.7061,66.7461,18600.0
2013-09-05 13:25:00,83.36,83.36,83.18,83.19,35500.0,66.7542,66.7542,66.61,66.618,35500.0
2013-09-05 13:30:00,83.19,83.21,83.15,83.21,25300.0,66.618,66.634,66.586,66.634,25300.0
2013-09-05 13:35:00,83.21,83.22,83.09,83.09,31800.0,66.634,66.642,66.5379,66.5379,31800.0
2013-09-05 13:40:00,83.08,83.11,83.07,83.08,26300.0,66.5299,66.554,66.5219,66.5299,26300.0
2013-09-05 13:45:00,83.09,83.09,83.01,83.01,43000.0,66.5379,66.5379,66.4739,66.4739,43000.0
2013-09-05 13:50:00,83.01,83.01,82.94,82.95,32300.0,66.4739,66.4739,66.4178,66.4258,32300.0
2013-09-05 13:55:00,82.96,83.1,82.95,83.02,48600.0,66.4338,66.5459,66.4258,66.4819,48600.0
2013-09-05 14:00:00,83.01,83.02,82.96,82.98,28900.0,66.4739,66.4819,66.4338,66.4499,28900.0
2013-09-05 14:05:00,82.98,83.0,82.94,82.98,22100.0,66.4499,66.4659,66.4178,66.4499,22100.0
2013-09-05 14:10:00,82.98,82.98,82.9,82.91,18100.0,66.4499,66.4499,66.3858,66.3938,18100.0
2013-09-05 14:15:00,82.91,82.95,82.91,82.94,29500.0,66.3938,66.4258,66.3938,66.4178,29500.0
2013-09-05 14:20:00,82.95,82.95,82.86,82.87,22700.0,66.4258,66.4258,66.3538,66.3618,22700.0
2013-09-05 14:25:00,82.87,82.87,82.66,82.72,82700.0,66.3618,66.3618,66.1936,66.2416,82700.0
2013-09-05 14:30:00,82.73,82.88,82.73,82.84,31300.0,66.2497,66.3698,66.2497,66.3377,31300.0
2013-09-05 14:35:00,82.83,82.95,82.83,82.95,31700.0,66.3297,66.4258,66.3297,66.4258,31700.0
2013-09-05 14:40:00,82.95,82.97,82.81,82.82,29200.0,66.4258,66.4418,66.3137,66.3217,29200.0
2013-09-05 14:45:00,82.82,82.83,82.69,82.76,35400.0,66.3217,66.3297,66.2176,66.2737,35400.0
2013-09-05 14:50:00,82.76,82.85,82.74,82.83,50700.0,66.2737,66.3457,66.2577,66.3297,50700.0
2013-09-05 14:55:00,82.83,82.83,82.74,82.81,36000.0,66.3297,66.3297,66.2577,66.3137,36000.0
2013-09-05 15:00:00,82.81,82.86,82.77,82.79,36100.0,66.3137,66.3538,66.2817,66.2977,36100.0
2013-09-05 15:05:00,82.79,82.79,82.67,82.7,67500.0,66.2977,66.2977,66.2016,66.2256,67500.0
2013-09-05 15:10:00,82.7,82.75,82.6,82.61,61000.0,66.2256,66.2657,66.1455,66.1536,61000.0
2013-09-05 15:15:00,82.6,82.7,82.59,82.69,57000.0,66.1455,66.2256,66.1375,66.2176,57000.0
2013-09-05 15:20:00,82.69,82.7,82.6,82.61,62900.0,66.2176,66.2256,66.1455,66.1536,62900.0
2013-09-05 15:25:00,82.61,82.61,82.51,82.56,80500.0,66.1536,66.1536,66.0735,66.1135,80500.0
2013-09-05 15:30:00,82.56,82.62,82.55,82.59,104500.0,66.1135,66.1616,66.1055,66.1375,104500.0
2013-09-05 15:35:00,82.58,82.59,82.48,82.56,146100.0,66.1295,66.1375,66.0495,66.1135,146100.0
2013-09-05 15:40:00,82.56,82.66,82.56,82.6,68300.0,66.1135,66.1936,66.1135,66.1455,68300.0
2013-09-05 15:45:00,82.61,82.68,82.59,82.62,110100.0,66.1536,66.2096,66.1375,66.1616,110100.0
2013-09-05 15:50:00,82.63,82.65,82.51,82.51,105700.0,66.1696,66.1856,66.0735,66.0735,105700.0
2013-09-05 15:55:00,82.52,82.62,82.5,82.56,373900.0,66.0815,66.1616,66.0655,66.1135,373900.0
2013-09-06 09:30:00,82.65,82.84,82.59,82.75,72400.0,66.1856,66.3377,66.1375,66.2657,72400.0
2013-09-06 09:35:00,82.75,82.93,82.75,82.91,41500.0,66.2657,66.4098,66.2657,66.3938,41500.0
2013-09-06 09:40:00,82.93,82.93,82.45,82.49,43900.0,66.4098,66.4098,66.0254,66.0575,43900.0
2013-09-06 09:45:00,82.48,82.58,82.15,82.58,52600.0,66.0495,66.1295,65.7852,66.1295,52600.0
2013-09-06 09:50:00,82.54,82.59,82.29,82.29,50200.0,66.0975,66.1375,65.8973,65.8973,50200.0
2013-09-06 09:55:00,82.32,82.46,82.22,82.33,39700.0,65.9213,66.0334,65.8412,65.9293,39700.0
2013-09-06 10:00:00,82.39,82.42,82.17,82.19,37300.0,65.9774,66.0014,65.8012,65.8172,37300.0
2013-09-06 10:05:00,82.2,82.58,82.18,82.57,51500.0,65.8252,66.1295,65.8092,66.1215,51500.0
2013-09-06 10:10:00,82.57,82.7,82.52,82.63,49000.0,66.1215,66.2256,66.0815,66.1696,49000.0
2013-09-06 10:15:00,82.64,82.82,82.64,82.75,48600.0,66.1776,66.3217,66.1776,66.2657,48600.0
2013-09-06 10:20:00,82.73,82.76,82.53,82.54,27700.0,66.2497,66.2737,66.0895,66.0975,27700.0
2013-09-06 10:25:00,82.56,82.7,82.5,82.65,21100.0,66.1135,66.2256,66.0655,66.1856,21100.0
2013-09-06 10:30:00,82.67,82.88,82.67,82.81,27300.0,66.2016,66.3698,66.2016,66.3137,27300.0
2013-09-06 10:35:00,82.84,83.0,82.81,82.95,68200.0,66.3377,66.4659,66.3137,66.4258,68200.0
2013-09-06 10:40:00,82.96,83.1,82.94,83.07,53900.0,66.4338,66.5459,66.4178,66.5219,53900.0
2013-09-06 10:45:00,83.09,83.23,83.09,83.09,40100.0,66.5379,66.65,66.5379,66.5379,40100.0
2013-09-06 10:50:00,83.09,83.16,83.09,83.14,19800.0,66.5379,66.594,66.5379,66.578,19800.0
2013-09-06 10:55:00,83.14,83.28,83.13,83.16,28600.0,66.578,66.6901,66.57,66.594,28600.0
2013-09-06 11:00:00,83.17,83.33,83.17,83.32,22100.0,66.602,66.7301,66.602,66.7221,22100.0
2013-09-06 11:05:00,83.32,83.39,83.13,83.14,52000.0,66.7221,66.7782,66.57,66.578,52000.0
2013-09-06 11:10:00,83.17,83.29,83.16,83.23,32600.0,66.602,66.6981,66.594,66.65,32600.0
2013-09-06 11:15:00,83.24,83.29,83.12,83.15,43900.0,66.6581,66.6981,66.562,66.586,43900.0
2013-09-06 11:20:00,83.15,83.28,83.14,83.18,28300.0,66.586,66.6901,66.578,66.61,28300.0
2013-09-06 11:25:00,83.19,83.3,83.19,83.3,23400.0,66.618,66.7061,66.618,66.7061,23400.0
2013-09-06 11:30:00,83.32,83.39,83.29,83.37,26900.0,66.7221,66.7782,66.6981,66.7622,26900.0
2013-09-06 11:35:00,83.36,83.36,83.19,83.23,24300.0,66.7542,66.7542,66.618,66.65,24300.0
2013-09-06 11:40:00,83.22,83.23,83.07,83.07,22700.0,66.642,66.65,66.5219,66.5219,22700.0
2013-09-06 11:45:00,83.09,83.1,83.01,83.02,25800.0,66.5379,66.5459,66.4739,66.4819,25800.0
2013-09-06 11:50:00,83.03,83.05,82.99,83.02,12700.0,66.4899,66.5059,66.4579,66.4819,12700.0
2013-09-06 11:55:00,83.02,83.12,83.02,83.12,16300.0,66.4819,66.562,66.4819,66.562,16300.0
2013-09-06 12:00:00,83.11,83.13,83.06,83.09,16000.0,66.554,66.57,66.5139,66.5379,16000.0
2013-09-06 12:05:00,83.1,83.1,83.04,83.08,23200.0,66.5459,66.5459,66.4979,66.5299,23200.0
2013-09-06 12:10:00,83.08,83.18,83.08,83.15,14000.0,66.5299,66.61,66.5299,66.586,14000.0
2013-09-06 12:15:00,83.13,83.22,83.13,83.22,9800.0,66.57,66.642,66.57,66.642,9800.0
2013-09-06 12:20:00,83.22,83.23,83.13,83.14,16600.0,66.642,66.65,66.57,66.578,16600.0
2013-09-06 12:25:00,83.13,83.13,83.1,83.11,15000.0,66.57,66.57,66.5459,66.554,15000.0
2013-09-06 12:30:00,83.11,83.11,83.03,83.03,16600.0,66.554,66.554,66.4899,66.4899,16600.0
2013-09-06 12:35:00,83.02,83.02,82.85,82.87,37000.0,66.4819,66.4819,66.3457,66.3618,37000.0
2013-09-06 12:40:00,82.85,82.85,82.75,82.81,28200.0,66.3457,66.3457,66.2657,66.3137,28200.0
2013-09-06 12:45:00,82.81,82.87,82.72,82.74,18700.0,66.3137,66.3618,66.2416,66.2577,18700.0
2013-09-06 12:50:00,82.76,82.78,82.72,82.73,14500.0,66.2737,66.2897,66.2416,66.2497,14500.0
2013-09-06 12:55:00,82.73,82.82,82.73,82.82,17100.0,66.2497,66.3217,66.2497,66.3217,17100.0
2013-09-06 13:00:00,82.82,82.89,82.78,82.8,31800.0,66.3217,66.3778,66.2897,66.3057,31800.0
2013-09-06 13:05:00,82.8,82.8,82.7,82.73,39300.0,66.3057,66.3057,66.2256,66.2497,39300.0
2013-09-06 13:10:00,82.73,82.78,82.71,82.72,19900.0,66.2497,66.2897,66.2336,66.2416,19900.0
2013-09-06 13:15:00,82.73,82.77,82.71,82.73,26900.0,66.2497,66.2817,66.2336,66.2497,26900.0
2013-09-06 13:20:00,82.77,82.77,82.66,82.66,33100.0,66.2817,66.2817,66.1936,66.1936,33100.0
2013-09-06 13:25:00,82.66,82.75,82.62,82.74,20200.0,66.1936,66.2657,66.1616,66.2577,20200.0
2013-09-06 13:30:00,82.75,82.83,82.69,82.81,29100.0,66.2657,66.3297,66.2176,66.3137,29100.0
2013-09-06 13:35:00,82.81,82.81,82.71,82.71,17800.0,66.3137,66.3137,66.2336,66.2336,17800.0
2013-09-06 13:40:00,82.71,82.88,82.69,82.85,24700.0,66.2336,66.3698,66.2176,66.3457,24700.0
2013-09-06 13:45:00,82.87,82.97,82.84,82.97,23000.0,66.3618,66.4418,66.3377,66.4418,23000.0
2013-09-06 13:50:00,82.98,83.06,82.97,83.02,38300.0,66.4499,66.5139,66.4418,66.4819,38300.0
2013-09-06 13:55:00,83.01,83.01,82.95,82.97,11000.0,66.4739,66.4739,66.4258,66.4418,11000.0
2013-09-06 14:00:00,82.98,83.1,82.91,82.91,60700.0,66.4499,66.5459,66.3938,66.3938,60700.0
2013-09-06 14:05:00,82.91,83.13,82.91,83.04,23400.0,66.3938,66.57,66.3938,66.4979,23400.0
2013-09-06 14:10:00,83.03,83.07,82.99,83.02,12400.0,66.4899,66.5219,66.4579,66.4819,12400.0
2013-09-06 14:15:00,83.03,83.08,83.0,83.05,11200.0,66.4899,66.5299,66.4659,66.5059,11200.0
2013-09-06 14:20:00,83.05,83.14,83.05,83.14,18700.0,66.5059,66.578,66.5059,66.578,18700.0
2013-09-06 14:25:00,83.14,83.2,83.13,83.18,10700.0,66.578,66.626,66.57,66.61,10700.0
2013-09-06 14:30:00,83.17,83.17,83.04,83.04,19400.0,66.602,66.602,66.4979,66.4979,19400.0
2013-09-06 14:35:00,83.05,83.19,83.05,83.12,16100.0,66.5059,66.618,66.5059,66.562,16100.0
2013-09-06 14:40:00,83.12,83.16,83.11,83.16,22800.0,66.562,66.594,66.554,66.594,22800.0
2013-09-06 14:45:00,83.16,83.23,83.12,83.23,22200.0,66.594,66.65,66.562,66.65,22200.0
2013-09-06 14:50:00,83.23,83.25,83.08,83.08,39900.0,66.65,66.6661,66.5299,66.5299,39900.0
2013-09-06 14:55:00,83.08,83.08,83.01,83.04,26900.0,66.5299,66.5299,66.4739,66.4979,26900.0
2013-09-06 15:00:00,83.04,83.07,82.95,83.07,24800.0,66.4979,66.5219,66.4258,66.5219,24800.0
2013-09-06 15:05:00,83.08,83.12,82.89,82.95,29600.0,66.5299,66.562,66.3778,66.4258,29600.0
2013-09-06 15:10:00,82.95,82.96,82.8,82.84,32200.0,66.4258,66.4338,66.3057,66.3377,32200.0
2013-09-06 15:15:00,82.85,82.91,82.83,82.84,30900.0,66.3457,66.3938,66.3297,66.3377,30900.0
2013-09-06 15:20:00,82.86,82.88,82.8,82.83,47900.0,66.3538,66.3698,66.3057,66.3297,47900.0
2013-09-06 15:25:00,82.83,82.89,82.83,82.86,40500.0,66.3297,66.3778,66.3297,66.3538,40500.0
2013-09-06 15:30:00,82.86,82.88,82.82,82.82,35100.0,66.3538,66.3698,66.3217,66.3217,35100.0
2013-09-06 15:35:00,82.82,82.82,82.71,82.75,54800.0,66.3217,66.3217,66.2336,66.2657,54800.0
2013-09-06 15:40:00,82.75,82.8,82.63,82.63,63300.0,66.2657,66.3057,66.1696,66.1696,63300.0
2013-09-06 15:45:00,82.64,82.67,82.54,82.55,93700.0,66.1776,66.2016,66.0975,66.1055,93700.0
2013-09-06 15:50:00,82.54,82.61,82.53,82.61,49800.0,66.0975,66.1536,66.0895,66.1536,49800.0
2013-09-06 15:55:00,82.62,82.64,82.51,82.6,146100.0,66.1616,66.1776,66.0735,66.1455,146100.0
2013-09-09 09:30:00,83.02,83.5,83.0,83.4,75700.0,66.4819,66.8663,66.4659,66.7862,75700.0
2013-09-09 09:35:00,83.4,83.63,83.35,83.55,47500.0,66.7862,66.9704,66.7461,66.9063,47500.0
2013-09-09 09:40:00,83.52,83.68,83.43,83.43,32000.0,66.8823,67.0104,66.8102,66.8102,32000.0
2013-09-09 09:45:00,83.44,83.55,83.39,83.53,31100.0,66.8182,66.9063,66.7782,66.8903,31100.0
2013-09-09 09:50:00,83.54,83.74,83.54,83.72,41200.0,66.8983,67.0585,66.8983,67.0424,41200.0
2013-09-09 09:55:00,83.73,83.9,83.68,83.82,39800.0,67.0504,67.1866,67.0104,67.1225,39800.0
2013-09-09 10:00:00,83.84,83.99,83.83,83.94,35600.0,67.1385,67.2587,67.1305,67.2186,35600.0
2013-09-09 10:05:00,83.93,83.95,83.67,83.67,28800.0,67.2106,67.2266,67.0024,67.0024,28800.0
2013-09-09 10:10:00,83.69,83.82,83.68,83.82,24100.0,67.0184,67.1225,67.0104,67.1225,24100.0
2013-09-09 10:15:00,83.84,84.0,83.84,83.96,31500.0,67.1385,67.2667,67.1385,67.2346,31500.0
2013-09-09 10:20:00,83.96,84.04,83.9,83.91,40400.0,67.2346,67.2987,67.1866,67.1946,40400.0
2013-09-09 10:25:00,83.91,83.95,83.82,83.87,22800.0,67.1946,67.2266,67.1225,67.1626,22800.0
2013-09-09 10:30:00,83.85,83.91,83.84,83.9,12800.0,67.1465,67.1946,67.1385,67.1866,12800.0
2013-09-09 10:35:00,83.93,84.0,83.91,83.94,21900.0,67.2106,67.2667,67.1946,67.2186,21900.0
2013-09-09 10:40:00,83.95,84.02,83.91,84.0,21200.0,67.2266,67.2827,67.1946,67.2667,21200.0
2013-09-09 10:45:00,84.01,84.17,83.94,84.14,38500.0,67.2747,67.4028,67.2186,67.3788,38500.0
2013-09-09 10:50:00,84.12,84.16,84.04,84.07,22500.0,67.3628,67.3948,67.2987,67.3227,22500.0
2013-09-09 10:55:00,84.07,84.14,83.97,83.99,23300.0,67.3227,67.3788,67.2426,67.2587,23300.0
2013-09-09 11:00:00,83.98,84.13,83.94,83.95,31800.0,67.2506,67.3708,67.2186,67.2266,31800.0
2013-09-09 11:05:00,83.96,84.03,83.89,83.89,20800.0,67.2346,67.2907,67.1786,67.1786,20800.0
2013-09-09 11:10:00,83.92,84.08,83.9,84.06,21400.0,67.2026,67.3307,67.1866,67.3147,21400.0
2013-09-09 11:15:00,84.05,84.06,83.85,83.91,17700.0,67.3067,67.3147,67.1465,67.1946,17700.0
2013-09-09 11:20:00,83.91,83.97,83.83,83.83,23300.0,67.1946,67.2426,67.1305,67.1305,23300.0
2013-09-09 11:25:00,83.82,83.97,83.82,83.96,18300.0,67.1225,67.2426,67.1225,67.2346,18300.0
2013-09-09 11:30:00,83.97,83.97,83.84,83.9,79700.0,67.2426,67.2426,67.1385,67.1866,79700.0
2013-09-09 11:35:00,83.9,84.03,83.89,83.95,29500.0,67.1866,67.2907,67.1786,67.2266,29500.0
2013-09-09 11:40:00,83.95,83.99,83.89,83.93,25800.0,67.2266,67.2587,67.1786,67.2106,25800.0
2013-09-09 11:45:00,83.91,83.92,83.87,83.89,23500.0,67.1946,67.2026,67.1626,67.1786,23500.0
2013-09-09 11:50:00,83.9,83.93,83.85,83.86,24900.0,67.1866,67.2106,67.1465,67.1545,24900.0
2013-09-09 11:55:00,83.84,83.93,83.83,83.9,27000.0,67.1385,67.2106,67.1305,67.1866,27000.0
2013-09-09 12:00:00,83.92,83.97,83.92,83.94,16700.0,67.2026,67.2426,67.2026,67.2186,16700.0
2013-09-09 12:05:00,83.93,84.05,83.93,84.04,13300.0,67.2106,67.3067,67.2106,67.2987,13300.0
2013-09-09 12:10:00,84.04,84.18,84.04,84.18,25700.0,67.2987,67.4108,67.2987,67.4108,25700.0
2013-09-09 12:15:00,84.17,84.17,84.11,84.15,13500.0,67.4028,67.4028,67.3547,67.3868,13500.0
2013-09-09 12:20:00,84.14,84.18,84.11,84.14,12800.0,67.3788,67.4108,67.3547,67.3788,12800.0
2013-09-09 12:25:00,84.13,84.18,84.1,84.18,11000.0,67.3708,67.4108,67.3467,67.4108,11000.0
2013-09-09 12:30:00,84.18,84.18,84.11,84.12,14400.0,67.4108,67.4108,67.3547,67.3628,14400.0
2013-09-09 12:35:00,84.13,84.19,84.12,84.17,15700.0,67.3708,67.4188,67.3628,67.4028,15700.0
2013-09-09 12:40:00,84.17,84.19,84.11,84.16,13000.0,67.4028,67.4188,67.3547,67.3948,13000.0
2013-09-09 12:45:00,84.16,84.23,84.09,84.17,38100.0,67.3948,67.4508,67.3387,67.4028,38100.0
2013-09-09 12:50:00,84.18,84.18,84.13,84.13,11000.0,67.4108,67.4108,67.3708,67.3708,11000.0
2013-09-09 12:55:00,84.14,84.17,84.12,84.16,18300.0,67.3788,67.4028,67.3628,67.3948,18300.0
2013-09-09 13:00:00,84.17,84.17,84.08,84.11,20800.0,67.4028,67.4028,67.3307,67.3547,20800.0
2013-09-09 13:05:00,84.12,84.17,84.1,84.15,27100.0,67.3628,67.4028,67.3467,67.3868,27100.0
2013-09-09 13:10:00,84.15,84.16,84.09,84.13,23400.0,67.3868,67.3948,67.3387,67.3708,23400.0
2013-09-09 13:15:00,84.12,84.18,84.12,84.14,17700.0,67.3628,67.4108,67.3628,67.3788,17700.0
2013-09-09 13:20:00,84.14,84.28,84.13,84.28,69800.0,67.3788,67.4909,67.3708,67.4909,69800.0
2013-09-09 13:25:00,84.25,84.27,84.15,84.16,49100.0,67.4669,67.4829,67.3868,67.3948,49100.0
2013-09-09 13:30:00,84.15,84.23,84.13,84.22,43600.0,67.3868,67.4508,67.3708,67.4428,43600.0
2013-09-09 13:35:00,84.21,84.21,84.12,84.13,10000.0,67.4348,67.4348,67.3628,67.3708,10000.0
2013-09-09 13:40:00,84.13,84.23,84.12,84.23,9800.0,67.3708,67.4508,67.3628,67.4508,9800.0
2013-09-09 13:45:00,84.23,84.29,84.22,84.23,15600.0,67.4508,67.4989,67.4428,67.4508,15600.0
2013-09-09 13:50:00,84.24,84.4,84.24,84.4,15000.0,67.4589,67.587,67.4589,67.587,15000.0
2013-09-09 13:55:00,84.4,84.42,84.32,84.4,16700.0,67.587,67.603,67.5229,67.587,16700.0
2013-09-09 14:00:00,84.41,84.43,84.36,84.36,19300.0,67.595,67.611,67.5549,67.5549,19300.0
2013-09-09 14:05:00,84.35,84.44,84.33,84.43,15600.0,67.5469,67.619,67.5309,67.611,15600.0
2013-09-09 14:10:00,84.41,84.45,84.4,84.42,12300.0,67.595,67.627,67.587,67.603,12300.0
2013-09-09 14:15:00,84.43,84.49,84.41,84.48,19200.0,67.611,67.659,67.595,67.651,19200.0
2013-09-09 14:20:00,84.48,84.5,84.44,84.46,22500.0,67.651,67.6671,67.619,67.635,22500.0
2013-09-09 14:25:00,84.46,84.46,84.37,84.41,31500.0,67.635,67.635,67.563,67.595,31500.0
2013-09-09 14:30:00,84.41,84.44,84.37,84.39,16400.0,67.595,67.619,67.563,67.579,16400.0
2013-09-09 14:35:00,84.38,84.41,84.33,84.33,17600.0,67.571,67.595,67.5309,67.5309,17600.0
2013-09-09 14:40:00,84.32,84.36,84.27,84.28,39000.0,67.5229,67.5549,67.4829,67.4909,39000.0
2013-09-09 14:45:00,84.29,84.31,84.25,84.31,13300.0,67.4989,67.5149,67.4669,67.5149,13300.0
2013-09-09 14:50:00,84.3,84.32,84.26,84.31,12600.0,67.5069,67.5229,67.4749,67.5149,12600.0
2013-09-09 14:55:00,84.31,84.33,84.27,84.27,16600.0,67.5149,67.5309,67.4829,67.4829,16600.0
2013-09-09 15:00:00,84.28,84.33,84.25,84.25,16900.0,67.4909,67.5309,67.4669,67.4669,16900.0
2013-09-09 15:05:00,84.25,84.27,84.19,84.25,26200.0,67.4669,67.4829,67.4188,67.4669,26200.0
2013-09-09 15:10:00,84.25,84.27,84.21,84.27,33500.0,67.4669,67.4829,67.4348,67.4829,33500.0
2013-09-09 15:15:00,84.27,84.33,84.25,84.25,26800.0,67.4829,67.5309,67.4669,67.4669,26800.0
2013-09-09 15:20:00,84.25,84.27,84.12,84.12,45000.0,67.4669,67.4829,67.3628,67.3628,45000.0
2013-09-09 15:25:00,84.12,84.14,84.03,84.06,36100.0,67.3628,67.3788,67.2907,67.3147,36100.0
2013-09-09 15:30:00,84.06,84.14,84.06,84.08,45300.0,67.3147,67.3788,67.3147,67.3307,45300.0
2013-09-09 15:35:00,84.08,84.08,84.02,84.02,55600.0,67.3307,67.3307,67.2827,67.2827,55600.0
2013-09-09 15:40:00,84.02,84.06,83.97,83.98,60600.0,67.2827,67.3147,67.2426,67.2506,60600.0
2013-09-09 15:45:00,83.97,84.01,83.94,83.94,68500.0,67.2426,67.2747,67.2186,67.2186,68500.0
2013-09-09 15:50:00,83.95,83.97,83.9,83.9,91400.0,67.2266,67.2426,67.1866,67.1866,91400.0
2013-09-09 15:55:00,83.9,83.9,83.86,83.89,137600.0,67.1866,67.1866,67.1545,67.1786,137600.0
2013-09-10 09:30:00,84.46,84.83,84.46,84.72,121800.0,67.635,67.9313,67.635,67.8432,121800.0
2013-09-10 09:35:00,84.74,84.74,84.18,84.26,61100.0,67.8592,67.8592,67.4108,67.4749,61100.0
2013-09-10 09:40:00,84.25,84.62,84.25,84.62,22200.0,67.4669,67.7632,67.4669,67.7632,22200.0
2013-09-10 09:45:00,84.62,84.66,84.54,84.65,55600.0,67.7632,67.7952,67.6991,67.7872,55600.0
2013-09-10 09:50:00,84.73,84.89,84.67,84.81,30900.0,67.8512,67.9794,67.8032,67.9153,30900.0
2013-09-10 09:55:00,84.8,84.92,84.67,84.72,23500.0,67.9073,68.0034,67.8032,67.8432,23500.0
2013-09-10 10:00:00,84.72,84.89,84.62,84.68,60600.0,67.8432,67.9794,67.7632,67.8112,60600.0
2013-09-10 10:05:00,84.64,84.66,84.4,84.42,65700.0,67.7792,67.7952,67.587,67.603,65700.0
2013-09-10 10:10:00,84.4,84.49,84.23,84.49,43300.0,67.587,67.659,67.4508,67.659,43300.0
2013-09-10 10:15:00,84.49,84.55,84.34,84.51,24700.0,67.659,67.7071,67.5389,67.6751,24700.0
2013-09-10 10:20:00,84.53,84.71,84.53,84.65,17400.0,67.6911,67.8352,67.6911,67.7872,17400.0
2013-09-10 10:25:00,84.66,84.8,84.62,84.78,36700.0,67.7952,67.9073,67.7632,67.8913,36700.0
2013-09-10 10:30:00,84.8,84.84,84.7,84.72,18000.0,67.9073,67.9393,67.8272,67.8432,18000.0
2013-09-10 10:35:00,84.74,84.83,84.72,84.76,28100.0,67.8592,67.9313,67.8432,67.8753,28100.0
2013-09-10 10:40:00,84.77,84.87,84.75,84.8,23500.0,67.8833,67.9634,67.8673,67.9073,23500.0
2013-09-10 10:45:00,84.81,84.89,84.76,84.84,22800.0,67.9153,67.9794,67.8753,67.9393,22800.0
2013-09-10 10:50:00,84.84,84.86,84.77,84.8,18900.0,67.9393,67.9553,67.8833,67.9073,18900.0
2013-09-10 10:55:00,84.79,84.81,84.65,84.73,23900.0,67.8993,67.9153,67.7872,67.8512,23900.0
2013-09-10 11:00:00,84.72,84.82,84.7,84.75,12600.0,67.8432,67.9233,67.8272,67.8673,12600.0
2013-09-10 11:05:00,84.76,84.81,84.7,84.74,9900.0,67.8753,67.9153,67.8272,67.8592,9900.0
2013-09-10 11:10:00,84.73,84.78,84.69,84.78,16900.0,67.8512,67.8913,67.8192,67.8913,16900.0
2013-09-10 11:15:00,84.78,84.8,84.75,84.75,12400.0,67.8913,67.9073,67.8673,67.8673,12400.0
2013-09-10 11:20:00,84.74,84.82,84.71,84.81,17100.0,67.8592,67.9233,67.8352,67.9153,17100.0
2013-09-10 11:25:00,84.83,84.9,84.81,84.9,20400.0,67.9313,67.9874,67.9153,67.9874,20400.0
2013-09-10 11:30:00,84.87,84.9,84.82,84.83,16300.0,67.9634,67.9874,67.9233,67.9313,16300.0
2013-09-10 11:35:00,84.83,84.85,84.77,84.78,23100.0,67.9313,67.9473,67.8833,67.8913,23100.0
2013-09-10 11:40:00,84.78,84.81,84.67,84.67,17100.0,67.8913,67.9153,67.8032,67.8032,17100.0
2013-09-10 11:45:00,84.67,84.67,84.54,84.54,20700.0,67.8032,67.8032,67.6991,67.6991,20700.0
2013-09-10 11:50:00,84.53,84.56,84.47,84.49,26700.0,67.6911,67.7151,67.643,67.659,26700.0
2013-09-10 11:55:00,84.5,84.66,84.46,84.56,24500.0,67.6671,67.7952,67.635,67.7151,24500.0
2013-09-10 12:00:00,84.57,84.67,84.57,84.57,11800.0,67.7231,67.8032,67.7231,67.7231,11800.0
2013-09-10 12:05:00,84.57,84.71,84.57,84.67,28600.0,67.7231,67.8352,67.7231,67.8032,28600.0
2013-09-10 12:10:00,84.67,84.68,84.62,84.62,3300.0,67.8032,67.8112,67.7632,67.7632,3300.0
2013-09-10 12:15:00,84.62,84.63,84.49,84.49,17800.0,67.7632,67.7712,67.659,67.659,17800.0
2013-09-10 12:20:00,84.49,84.62,84.47,84.53,16200.0,67.659,67.7632,67.643,67.6911,16200.0
2013-09-10 12:25:00,84.53,84.6,84.51,84.57,12500.0,67.6911,67.7471,67.6751,67.7231,12500.0
2013-09-10 12:30:00,84.55,84.58,84.53,84.56,14800.0,67.7071,67.7311,67.6911,67.7151,14800.0
2013-09-10 12:35:00,84.57,84.61,84.54,84.54,7600.0,67.7231,67.7551,67.6991,67.6991,7600.0
2013-09-10 12:40:00,84.54,84.54,84.48,84.48,6000.0,67.6991,67.6991,67.651,67.651,6000.0
2013-09-10 12:45:00,84.49,84.49,84.44,84.47,18400.0,67.659,67.659,67.619,67.643,18400.0
2013-09-10 12:50:00,84.48,84.49,84.46,84.48,8000.0,67.651,67.659,67.635,67.651,8000.0
2013-09-10 12:55:00,84.48,84.53,84.46,84.52,9400.0,67.651,67.6911,67.635,67.6831,9400.0
2013-09-10 13:00:00,84.51,84.54,84.51,84.53,10200.0,67.6751,67.6991,67.6751,67.6911,10200.0
2013-09-10 13:05:00,84.52,84.57,84.52,84.55,28000.0,67.6831,67.7231,67.6831,67.7071,28000.0
2013-09-10 13:10:00,84.55,84.55,84.47,84.5,9600.0,67.7071,67.7071,67.643,67.6671,9600.0
2013-09-10 13:15:00,84.51,84.53,84.49,84.53,17300.0,67.6751,67.6911,67.659,67.6911,17300.0
2013-09-10 13:20:00,84.52,84.54,84.48,84.49,12100.0,67.6831,67.6991,67.651,67.659,12100.0
2013-09-10 13:25:00,84.49,84.5,84.48,84.48,6500.0,67.659,67.6671,67.651,67.651,6500.0
2013-09-10 13:30:00,84.48,84.5,84.47,84.47,12900.0,67.651,67.6671,67.643,67.643,12900.0
2013-09-10 13:35:00,84.46,84.48,84.43,84.48,11500.0,67.635,67.651,67.611,67.651,11500.0
2013-09-10 13:40:00,84.48,84.5,84.45,84.49,8200.0,67.651,67.6671,67.627,67.659,8200.0
2013-09-10 13:45:00,84.48,84.5,84.45,84.45,15600.0,67.651,67.6671,67.627,67.627,15600.0
2013-09-10 13:50:00,84.42,84.45,84.37,84.38,13700.0,67.603,67.627,67.563,67.571,13700.0
2013-09-10 13:55:00,84.36,84.41,84.34,84.34,18000.0,67.5549,67.595,67.5389,67.5389,18000.0
2013-09-10 14:00:00,84.34,84.37,84.28,84.28,22700.0,67.5389,67.563,67.4909,67.4909,22700.0
2013-09-10 14:05:00,84.28,84.31,84.25,84.25,23000.0,67.4909,67.5149,67.4669,67.4669,23000.0
2013-09-10 14:10:00,84.26,84.29,84.22,84.22,18200.0,67.4749,67.4989,67.4428,67.4428,18200.0
2013-09-10 14:15:00,84.22,84.25,84.15,84.18,32700.0,67.4428,67.4669,67.3868,67.4108,32700.0
2013-09-10 14:20:00,84.17,84.18,84.12,84.14,33600.0,67.4028,67.4108,67.3628,67.3788,33600.0
2013-09-10 14:25:00,84.14,84.25,84.13,84.24,26200.0,67.3788,67.4669,67.3708,67.4589,26200.0
2013-09-10 14:30:00,84.26,84.27,84.2,84.22,22000.0,67.4749,67.4829,67.4268,67.4428,22000.0
2013-09-10 14:35:00,84.23,84.24,84.13,84.22,42700.0,67.4508,67.4589,67.3708,67.4428,42700.0
2013-09-10 14:40:00,84.23,84.29,84.22,84.24,10400.0,67.4508,67.4989,67.4428,67.4589,10400.0
2013-09-10 14:45:00,84.24,84.31,84.22,84.23,17800.0,67.4589,67.5149,67.4428,67.4508,17800.0
2013-09-10 14:50:00,84.23,84.29,84.21,84.29,26700.0,67.4508,67.4989,67.4348,67.4989,26700.0
2013-09-10 14:55:00,84.28,84.34,84.25,84.34,24200.0,67.4909,67.5389,67.4669,67.5389,24200.0
2013-09-10 15:00:00,84.33,84.35,84.3,84.32,25900.0,67.5309,67.5469,67.5069,67.5229,25900.0
2013-09-10 15:05:00,84.33,84.33,84.25,84.27,48500.0,67.5309,67.5309,67.4669,67.4829,48500.0
2013-09-10 15:10:00,84.27,84.28,84.17,84.19,44100.0,67.4829,67.4909,67.4028,67.4188,44100.0
2013-09-10 15:15:00,84.19,84.26,84.19,84.21,26700.0,67.4188,67.4749,67.4188,67.4348,26700.0
2013-09-10 15:20:00,84.2,84.23,84.19,84.2,25500.0,67.4268,67.4508,67.4188,67.4268,25500.0
2013-09-10 15:25:00,84.2,84.26,84.16,84.26,29600.0,67.4268,67.4749,67.3948,67.4749,29600.0
2013-09-10 15:30:00,84.26,84.28,84.24,84.26,39300.0,67.4749,67.4909,67.4589,67.4749,39300.0
2013-09-10 15:35:00,84.25,84.25,84.19,84.25,29000.0,67.4669,67.4669,67.4188,67.4669,29000.0
2013-09-10 15:40:00,84.25,84.26,84.14,84.15,51000.0,67.4669,67.4749,67.3788,67.3868,51000.0
2013-09-10 15:45:00,84.14,84.23,84.13,84.18,72200.0,67.3788,67.4508,67.3708,67.4108,72200.0
2013-09-10 15:50:00,84.18,84.21,84.12,84.13,65500.0,67.4108,67.4348,67.3628,67.3708,65500.0
2013-09-10 15:55:00,84.13,84.2,84.11,84.19,118700.0,67.3708,67.4268,67.3547,67.4188,118700.0
2013-09-11 09:30:00,84.13,84.5,84.06,84.5,66900.0,67.3708,67.6671,67.3147,67.6671,66900.0
2013-09-11 09:35:00,84.53,84.68,84.36,84.49,30600.0,67.6911,67.8112,67.5549,67.659,30600.0
2013-09-11 09:40:00,84.47,84.48,84.15,84.15,24400.0,67.643,67.651,67.3868,67.3868,24400.0
2013-09-11 09:45:00,84.12,84.18,83.95,84.01,34700.0,67.3628,67.4108,67.2266,67.2747,34700.0
2013-09-11 09:50:00,84.01,84.07,83.93,84.04,38100.0,67.2747,67.3227,67.2106,67.2987,38100.0
2013-09-11 09:55:00,84.06,84.06,83.71,83.81,34700.0,67.3147,67.3147,67.0344,67.1145,34700.0
2013-09-11 10:00:00,83.8,83.8,83.73,83.76,35600.0,67.1065,67.1065,67.0504,67.0745,35600.0
2013-09-11 10:05:00,83.75,83.87,83.75,83.87,44100.0,67.0665,67.1626,67.0665,67.1626,44100.0
2013-09-11 10:10:00,83.87,83.93,83.75,83.75,41000.0,67.1626,67.2106,67.0665,67.0665,41000.0
2013-09-11 10:15:00,83.74,83.9,83.73,83.82,17500.0,67.0585,67.1866,67.0504,67.1225,17500.0
2013-09-11 10:20:00,83.8,83.82,83.7,83.71,20300.0,67.1065,67.1225,67.0264,67.0344,20300.0
2013-09-11 10:25:00,83.71,83.73,83.67,83.73,24300.0,67.0344,67.0504,67.0024,67.0504,24300.0
2013-09-11 10:30:00,83.73,83.97,83.73,83.95,66600.0,67.0504,67.2426,67.0504,67.2266,66600.0
2013-09-11 10:35:00,83.95,84.09,83.95,84.09,20000.0,67.2266,67.3387,67.2266,67.3387,20000.0
2013-09-11 10:40:00,84.09,84.1,84.0,84.0,21000.0,67.3387,67.3467,67.2667,67.2667,21000.0
2013-09-11 10:45:00,83.99,84.06,83.95,83.95,15900.0,67.2587,67.3147,67.2266,67.2266,15900.0
2013-09-11 10:50:00,83.97,84.16,83.97,84.15,19900.0,67.2426,67.3948,67.2426,67.3868,19900.0
2013-09-11 10:55:00,84.14,84.14,84.09,84.09,14000.0,67.3788,67.3788,67.3387,67.3387,14000.0
2013-09-11 11:00:00,84.09,84.12,84.09,84.1,13000.0,67.3387,67.3628,67.3387,67.3467,13000.0
2013-09-11 11:05:00,84.11,84.22,84.1,84.22,25100.0,67.3547,67.4428,67.3467,67.4428,25100.0
2013-09-11 11:10:00,84.22,84.34,84.22,84.28,10000.0,67.4428,67.5389,67.4428,67.4909,10000.0
2013-09-11 11:15:00,84.29,84.29,84.17,84.17,10300.0,67.4989,67.4989,67.4028,67.4028,10300.0
2013-09-11 11:20:00,84.16,84.24,84.16,84.23,8100.0,67.3948,67.4589,67.3948,67.4508,8100.0
2013-09-11 11:25:00,84.23,84.27,84.23,84.26,11400.0,67.4508,67.4829,67.4508,67.4749,11400.0
2013-09-11 11:30:00,84.26,84.35,84.26,84.31,14100.0,67.4749,67.5469,67.4749,67.5149,14100.0
2013-09-11 11:35:00,84.3,84.45,84.3,84.4,33400.0,67.5069,67.627,67.5069,67.587,33400.0
2013-09-11 11:40:00,84.4,84.41,84.24,84.26,43500.0,67.587,67.595,67.4589,67.4749,43500.0
2013-09-11 11:45:00,84.24,84.26,84.05,84.15,80300.0,67.4589,67.4749,67.3067,67.3868,80300.0
2013-09-11 11:50:00,84.18,84.19,84.1,84.14,16900.0,67.4108,67.4188,67.3467,67.3788,16900.0
2013-09-11 11:55:00,84.13,84.16,84.13,84.13,7900.0,67.3708,67.3948,67.3708,67.3708,7900.0
2013-09-11 12:00:00,84.13,84.2,84.13,84.2,14800.0,67.3708,67.4268,67.3708,67.4268,14800.0
2013-09-11 12:05:00,84.19,84.22,84.16,84.16,16000.0,67.4188,67.4428,67.3948,67.3948,16000.0
2013-09-11 12:10:00,84.16,84.19,84.15,84.16,22500.0,67.3948,67.4188,67.3868,67.3948,22500.0
2013-09-11 12:15:00,84.17,84.22,84.15,84.22,17200.0,67.4028,67.4428,67.3868,67.4428,17200.0
2013-09-11 12:20:00,84.23,84.27,84.21,84.26,14100.0,67.4508,67.4829,67.4348,67.4749,14100.0
2013-09-11 12:25:00,84.26,84.27,84.17,84.22,13800.0,67.4749,67.4829,67.4028,67.4428,13800.0
2013-09-11 12:30:00,84.24,84.3,84.24,84.29,12800.0,67.4589,67.5069,67.4589,67.4989,12800.0
2013-09-11 12:35:00,84.28,84.32,84.26,84.32,10800.0,67.4909,67.5229,67.4749,67.5229,10800.0
2013-09-11 12:40:00,84.32,84.32,84.26,84.26,8000.0,67.5229,67.5229,67.4749,67.4749,8000.0
2013-09-11 12:45:00,84.26,84.27,84.19,84.25,15800.0,67.4749,67.4829,67.4188,67.4669,15800.0
2013-09-11 12:50:00,84.24,84.26,84.17,84.17,7000.0,67.4589,67.4749,67.4028,67.4028,7000.0
2013-09-11 12:55:00,84.17,84.26,84.15,84.23,17500.0,67.4028,67.4749,67.3868,67.4508,17500.0
2013-09-11 13:00:00,84.26,84.26,84.22,84.24,10700.0,67.4749,67.4749,67.4428,67.4589,10700.0
2013-09-11 13:05:00,84.26,84.31,84.24,84.26,25700.0,67.4749,67.5149,67.4589,67.4749,25700.0
2013-09-11 13:10:00,84.26,84.28,84.17,84.2,24900.0,67.4749,67.4909,67.4028,67.4268,24900.0
2013-09-11 13:15:00,84.21,84.29,84.18,84.27,8500.0,67.4348,67.4989,67.4108,67.4829,8500.0
2013-09-11 13:20:00,84.25,84.3,84.19,84.29,10600.0,67.4669,67.5069,67.4188,67.4989,10600.0
2013-09-11 13:25:00,84.29,84.31,84.27,84.29,9200.0,67.4989,67.5149,67.4829,67.4989,9200.0
2013-09-11 13:30:00,84.29,84.32,84.23,84.25,19400.0,67.4989,67.5229,67.4508,67.4669,19400.0
2013-09-11 13:35:00,84.23,84.24,84.18,84.23,13700.0,67.4508,67.4589,67.4108,67.4508,13700.0
2013-09-11 13:40:00,84.24,84.34,84.22,84.3,15000.0,67.4589,67.5389,67.4428,67.5069,15000.0
2013-09-11 13:45:00,84.28,84.28,84.24,84.27,6900.0,67.4909,67.4909,67.4589,67.4829,6900.0
2013-09-11 13:50:00,84.27,84.31,84.24,84.25,10500.0,67.4829,67.5149,67.4589,67.4669,10500.0
2013-09-11 13:55:00,84.25,84.27,84.17,84.18,6200.0,67.4669,67.4829,67.4028,67.4108,6200.0
2013-09-11 14:00:00,84.19,84.25,84.19,84.21,7800.0,67.4188,67.4669,67.4188,67.4348,7800.0
2013-09-11 14:05:00,84.21,84.26,84.21,84.26,13200.0,67.4348,67.4749,67.4348,67.4749,13200.0
2013-09-11 14:10:00,84.26,84.27,84.21,84.21,7200.0,67.4749,67.4829,67.4348,67.4348,7200.0
2013-09-11 14:15:00,84.21,84.24,84.14,84.23,27300.0,67.4348,67.4589,67.3788,67.4508,27300.0
2013-09-11 14:20:00,84.22,84.27,84.22,84.24,20400.0,67.4428,67.4829,67.4428,67.4589,20400.0
2013-09-11 14:25:00,84.23,84.3,84.23,84.29,11700.0,67.4508,67.5069,67.4508,67.4989,11700.0
2013-09-11 14:30:00,84.28,84.34,84.27,84.33,32100.0,67.4909,67.5389,67.4829,67.5309,32100.0
2013-09-11 14:35:00,84.34,84.34,84.24,84.26,17700.0,67.5389,67.5389,67.4589,67.4749,17700.0
2013-09-11 14:40:00,84.24,84.26,84.23,84.25,6000.0,67.4589,67.4749,67.4508,67.4669,6000.0
2013-09-11 14:45:00,84.26,84.29,84.25,84.29,17200.0,67.4749,67.4989,67.4669,67.4989,17200.0
2013-09-11 14:50:00,84.29,84.29,84.22,84.26,16900.0,67.4989,67.4989,67.4428,67.4749,16900.0
2013-09-11 14:55:00,84.27,84.31,84.23,84.27,20600.0,67.4829,67.5149,67.4508,67.4829,20600.0
2013-09-11 15:00:00,84.28,84.35,84.28,84.3,19800.0,67.4909,67.5469,67.4909,67.5069,19800.0
2013-09-11 15:05:00,84.31,84.39,84.31,84.36,16500.0,67.5149,67.579,67.5149,67.5549,16500.0
2013-09-11 15:10:00,84.36,84.42,84.36,84.42,28100.0,67.5549,67.603,67.5549,67.603,28100.0
2013-09-11 15:15:00,84.42,84.43,84.4,84.41,19200.0,67.603,67.611,67.587,67.595,19200.0
2013-09-11 15:20:00,84.41,84.43,84.34,84.35,23100.0,67.595,67.611,67.5389,67.5469,23100.0
2013-09-11 15:25:00,84.34,84.37,84.25,84.28,52100.0,67.5389,67.563,67.4669,67.4909,52100.0
2013-09-11 15:30:00,84.26,84.34,84.26,84.3,23100.0,67.4749,67.5389,67.4749,67.5069,23100.0
2013-09-11 15:35:00,84.3,84.36,84.3,84.3,30400.0,67.5069,67.5549,67.5069,67.5069,30400.0
2013-09-11 15:40:00,84.3,84.32,84.25,84.28,30400.0,67.5069,67.5229,67.4669,67.4909,30400.0
2013-09-11 15:45:00,84.28,84.29,84.16,84.16,62100.0,67.4909,67.4989,67.3948,67.3948,62100.0
2013-09-11 15:50:00,84.17,84.19,84.16,84.18,69300.0,67.4028,67.4188,67.3948,67.4108,69300.0
2013-09-11 15:55:00,84.19,84.3,84.19,84.3,183100.0,67.4188,67.5069,67.4188,67.5069,183100.0
2013-09-12 09:30:00,84.24,84.32,83.66,83.68,98500.0,67.4589,67.5229,66.9944,67.0104,98500.0
2013-09-12 09:35:00,83.68,83.84,83.62,83.62,48500.0,67.0104,67.1385,66.9624,66.9624,48500.0
2013-09-12 09:40:00,83.64,84.01,83.63,83.8,52700.0,66.9784,67.2747,66.9704,67.1065,52700.0
2013-09-12 09:45:00,83.81,83.87,83.73,83.8,40900.0,67.1145,67.1626,67.0504,67.1065,40900.0
2013-09-12 09:50:00,83.85,83.95,83.83,83.87,31500.0,67.1465,67.2266,67.1305,67.1626,31500.0
2013-09-12 09:55:00,83.9,83.92,83.82,83.91,20200.0,67.1866,67.2026,67.1225,67.1946,20200.0
2013-09-12 10:00:00,83.88,84.08,83.83,84.07,41100.0,67.1706,67.3307,67.1305,67.3227,41100.0
2013-09-12 10:05:00,84.11,84.12,83.95,84.09,27700.0,67.3547,67.3628,67.2266,67.3387,27700.0
2013-09-12 10:10:00,84.09,84.17,84.03,84.16,19600.0,67.3387,67.4028,67.2907,67.3948,19600.0
2013-09-12 10:15:00,84.17,84.27,84.04,84.09,29900.0,67.4028,67.4829,67.2987,67.3387,29900.0
2013-09-12 10:20:00,84.07,84.26,84.07,84.19,22300.0,67.3227,67.4749,67.3227,67.4188,22300.0
2013-09-12 10:25:00,84.2,84.25,84.01,84.03,39000.0,67.4268,67.4669,67.2747,67.2907,39000.0
2013-09-12 10:30:00,84.03,84.09,83.94,83.94,16000.0,67.2907,67.3387,67.2186,67.2186,16000.0
2013-09-12 10:35:00,83.93,84.01,83.88,83.9,43800.0,67.2106,67.2747,67.1706,67.1866,43800.0
2013-09-12 10:40:00,83.91,83.97,83.85,83.9,35000.0,67.1946,67.2426,67.1465,67.1866,35000.0
2013-09-12 10:45:00,83.92,83.95,83.85,83.95,27800.0,67.2026,67.2266,67.1465,67.2266,27800.0
2013-09-12 10:50:00,83.95,83.98,83.79,83.81,56000.0,67.2266,67.2506,67.0985,67.1145,56000.0
2013-09-12 10:55:00,83.8,83.8,83.68,83.77,30700.0,67.1065,67.1065,67.0104,67.0825,30700.0
2013-09-12 11:00:00,83.78,83.86,83.76,83.85,29700.0,67.0905,67.1545,67.0745,67.1465,29700.0
2013-09-12 11:05:00,83.85,83.88,83.73,83.73,43000.0,67.1465,67.1706,67.0504,67.0504,43000.0
2013-09-12 11:10:00,83.73,83.81,83.7,83.74,34900.0,67.0504,67.1145,67.0264,67.0585,34900.0
2013-09-12 11:15:00,83.76,83.78,83.7,83.74,18300.0,67.0745,67.0905,67.0264,67.0585,18300.0
2013-09-12 11:20:00,83.73,83.91,83.7,83.89,35600.0,67.0504,67.1946,67.0264,67.1786,35600.0
2013-09-12 11:25:00,83.88,83.91,83.8,83.89,41800.0,67.1706,67.1946,67.1065,67.1786,41800.0
2013-09-12 11:30:00,83.88,83.95,83.83,83.88,35300.0,67.1706,67.2266,67.1305,67.1706,35300.0
2013-09-12 11:35:00,83.87,83.91,83.76,83.8,58300.0,67.1626,67.1946,67.0745,67.1065,58300.0
2013-09-12 11:40:00,83.81,83.86,83.76,83.84,34500.0,67.1145,67.1545,67.0745,67.1385,34500.0
2013-09-12 11:45:00,83.86,83.9,83.77,83.77,17900.0,67.1545,67.1866,67.0825,67.0825,17900.0
2013-09-12 11:50:00,83.77,83.77,83.67,83.68,21400.0,67.0825,67.0825,67.0024,67.0104,21400.0
2013-09-12 11:55:00,83.7,83.73,83.62,83.64,23800.0,67.0264,67.0504,66.9624,66.9784,23800.0
2013-09-12 12:00:00,83.64,83.7,83.35,83.66,199600.0,66.9784,67.0264,66.7461,66.9944,199600.0
2013-09-12 12:05:00,83.67,83.69,83.4,83.41,37800.0,67.0024,67.0184,66.7862,66.7942,37800.0
2013-09-12 12:10:00,83.43,83.5,83.31,83.33,57400.0,66.8102,66.8663,66.7141,66.7301,57400.0
2013-09-12 12:15:00,83.32,83.46,83.31,83.31,24000.0,66.7221,66.8342,66.7141,66.7141,24000.0
2013-09-12 12:20:00,83.31,83.31,83.19,83.23,58600.0,66.7141,66.7141,66.618,66.65,58600.0
2013-09-12 12:25:00,83.23,83.24,83.08,83.09,66900.0,66.65,66.6581,66.5299,66.5379,66900.0
2013-09-12 12:30:00,83.08,83.12,82.98,83.11,113300.0,66.5299,66.562,66.4499,66.554,113300.0
2013-09-12 12:35:00,83.15,83.22,83.12,83.15,80600.0,66.586,66.642,66.562,66.586,80600.0
2013-09-12 12:40:00,83.16,83.28,83.16,83.27,90600.0,66.594,66.6901,66.594,66.6821,90600.0
2013-09-12 12:45:00,83.27,83.3,83.2,83.25,69100.0,66.6821,66.7061,66.626,66.6661,69100.0
2013-09-12 12:50:00,83.25,83.27,83.19,83.27,37400.0,66.6661,66.6821,66.618,66.6821,37400.0
2013-09-12 12:55:00,83.27,83.36,83.2,83.34,37900.0,66.6821,66.7542,66.626,66.7381,37900.0
2013-09-12 13:00:00,83.34,83.41,83.31,83.31,31500.0,66.7381,66.7942,66.7141,66.7141,31500.0
2013-09-12 13:05:00,83.31,83.44,83.31,83.44,25000.0,66.7141,66.8182,66.7141,66.8182,25000.0
2013-09-12 13:10:00,83.45,83.48,83.44,83.47,33300.0,66.8262,66.8502,66.8182,66.8422,33300.0
2013-09-12 13:15:00,83.46,83.63,83.46,83.62,38100.0,66.8342,66.9704,66.8342,66.9624,38100.0
2013-09-12 13:20:00,83.62,83.63,83.5,83.56,33800.0,66.9624,66.9704,66.8663,66.9143,33800.0
2013-09-12 13:25:00,83.57,83.68,83.57,83.67,26300.0,66.9223,67.0104,66.9223,67.0024,26300.0
2013-09-12 13:30:00,83.67,83.76,83.59,83.59,30600.0,67.0024,67.0745,66.9383,66.9383,30600.0
2013-09-12 13:35:00,83.59,83.66,83.55,83.55,31900.0,66.9383,66.9944,66.9063,66.9063,31900.0
2013-09-12 13:40:00,83.56,83.58,83.39,83.39,28900.0,66.9143,66.9303,66.7782,66.7782,28900.0
2013-09-12 13:45:00,83.4,83.44,83.37,83.38,30200.0,66.7862,66.8182,66.7622,66.7702,30200.0
2013-09-12 13:50:00,83.37,83.45,83.35,83.4,22200.0,66.7622,66.8262,66.7461,66.7862,22200.0
2013-09-12 13:55:00,83.39,83.39,83.27,83.29,27400.0,66.7782,66.7782,66.6821,66.6981,27400.0
2013-09-12 14:00:00,83.29,83.42,83.29,83.3,59600.0,66.6981,66.8022,66.6981,66.7061,59600.0
2013-09-12 14:05:00,83.29,83.34,83.25,83.28,29600.0,66.6981,66.7381,66.6661,66.6901,29600.0
2013-09-12 14:10:00,83.28,83.32,83.18,83.32,35600.0,66.6901,66.7221,66.61,66.7221,35600.0
2013-09-12 14:15:00,83.32,83.38,83.26,83.3,31000.0,66.7221,66.7702,66.6741,66.7061,31000.0
2013-09-12 14:20:00,83.31,83.32,83.26,83.31,22400.0,66.7141,66.7221,66.6741,66.7141,22400.0
2013-09-12 14:25:00,83.32,83.33,83.22,83.27,34400.0,66.7221,66.7301,66.642,66.6821,34400.0
2013-09-12 14:30:00,83.27,83.32,83.26,83.3,33700.0,66.6821,66.7221,66.6741,66.7061,33700.0
2013-09-12 14:35:00,83.29,83.3,83.16,83.17,27400.0,66.6981,66.7061,66.594,66.602,27400.0
2013-09-12 14:40:00,83.17,83.18,83.14,83.15,23900.0,66.602,66.61,66.578,66.586,23900.0
2013-09-12 14:45:00,83.16,83.23,83.15,83.23,28100.0,66.594,66.65,66.586,66.65,28100.0
2013-09-12 14:50:00,83.23,83.26,83.2,83.21,33200.0,66.65,66.6741,66.626,66.634,33200.0
2013-09-12 14:55:00,83.22,83.32,83.22,83.29,42100.0,66.642,66.7221,66.642,66.6981,42100.0
2013-09-12 15:00:00,83.29,83.33,83.26,83.29,28700.0,66.6981,66.7301,66.6741,66.6981,28700.0
2013-09-12 15:05:00,83.3,83.32,83.19,83.22,51700.0,66.7061,66.7221,66.618,66.642,51700.0
2013-09-12 15:10:00,83.23,83.28,83.19,83.19,34500.0,66.65,66.6901,66.618,66.618,34500.0
2013-09-12 15:15:00,83.2,83.22,83.16,83.22,39300.0,66.626,66.642,66.594,66.642,39300.0
2013-09-12 15:20:00,83.23,83.25,83.2,83.23,34500.0,66.65,66.6661,66.626,66.65,34500.0
2013-09-12 15:25:00,83.24,83.27,83.22,83.26,47200.0,66.6581,66.6821,66.642,66.6741,47200.0
2013-09-12 15:30:00,83.25,83.27,83.23,83.26,47900.0,66.6661,66.6821,66.65,66.6741,47900.0
2013-09-12 15:35:00,83.27,83.27,83.2,83.24,64800.0,66.6821,66.6821,66.626,66.6581,64800.0
2013-09-12 15:40:00,83.23,83.29,83.22,83.23,81900.0,66.65,66.6981,66.642,66.65,81900.0
2013-09-12 15:45:00,83.24,83.26,83.16,83.2,87200.0,66.6581,66.6741,66.594,66.626,87200.0
2013-09-12 15:50:00,83.2,83.25,83.17,83.25,75100.0,66.626,66.6661,66.602,66.6661,75100.0
2013-09-12 15:55:00,83.25,83.27,83.16,83.2,212200.0,66.6661,66.6821,66.594,66.626,212200.0
2013-09-13 09:30:00,83.46,83.52,83.13,83.16,81000.0,66.8342,66.8823,66.57,66.594,81000.0
2013-09-13 09:35:00,83.13,83.14,83.01,83.07,44700.0,66.57,66.578,66.4739,66.5219,44700.0
2013-09-13 09:40:00,83.07,83.08,82.98,83.0,62600.0,66.5219,66.5299,66.4499,66.4659,62600.0
2013-09-13 09:45:00,82.98,83.06,82.9,83.04,51800.0,66.4499,66.5139,66.3858,66.4979,51800.0
2013-09-13 09:50:00,83.05,83.15,82.99,83.11,85400.0,66.5059,66.586,66.4579,66.554,85400.0
2013-09-13 09:55:00,83.12,83.13,82.96,82.96,43900.0,66.562,66.57,66.4338,66.4338,43900.0
2013-09-13 10:00:00,82.98,83.0,82.94,82.97,42400.0,66.4499,66.4659,66.4178,66.4418,42400.0
2013-09-13 10:05:00,82.97,83.04,82.85,82.93,53300.0,66.4418,66.4979,66.3457,66.4098,53300.0
2013-09-13 10:10:00,82.93,83.0,82.89,82.9,33100.0,66.4098,66.4659,66.3778,66.3858,33100.0
2013-09-13 10:15:00,82.89,82.92,82.85,82.89,36000.0,66.3778,66.4018,66.3457,66.3778,36000.0
2013-09-13 10:20:00,82.88,82.94,82.83,82.88,61800.0,66.3698,66.4178,66.3297,66.3698,61800.0
2013-09-13 10:25:00,82.89,82.99,82.81,82.88,36600.0,66.3778,66.4579,66.3137,66.3698,36600.0
2013-09-13 10:30:00,82.86,83.02,82.85,82.99,47600.0,66.3538,66.4819,66.3457,66.4579,47600.0
2013-09-13 10:35:00,83.0,83.07,82.92,83.06,49200.0,66.4659,66.5219,66.4018,66.5139,49200.0
2013-09-13 10:40:00,83.07,83.18,83.05,83.16,96700.0,66.5219,66.61,66.5059,66.594,96700.0
2013-09-13 10:45:00,83.18,83.18,83.12,83.18,28100.0,66.61,66.61,66.562,66.61,28100.0
2013-09-13 10:50:00,83.17,83.24,83.14,83.16,65800.0,66.602,66.6581,66.578,66.594,65800.0
2013-09-13 10:55:00,83.16,83.18,83.14,83.16,48600.0,66.594,66.61,66.578,66.594,48600.0
2013-09-13 11:00:00,83.15,83.21,83.12,83.17,36500.0,66.586,66.634,66.562,66.602,36500.0
2013-09-13 11:05:00,83.17,83.22,83.15,83.15,37200.0,66.602,66.642,66.586,66.586,37200.0
2013-09-13 11:10:00,83.16,83.23,83.16,83.21,32000.0,66.594,66.65,66.594,66.634,32000.0
2013-09-13 11:15:00,83.22,83.23,83.15,83.16,49500.0,66.642,66.65,66.586,66.594,49500.0
2013-09-13 11:20:00,83.15,83.2,83.13,83.16,18500.0,66.586,66.626,66.57,66.594,18500.0
2013-09-13 11:25:00,83.16,83.19,83.03,83.07,52600.0,66.594,66.618,66.4899,66.5219,52600.0
2013-09-13 11:30:00,83.09,83.1,82.99,83.08,29800.0,66.5379,66.5459,66.4579,66.5299,29800.0
2013-09-13 11:35:00,83.08,83.12,82.99,83.05,26700.0,66.5299,66.562,66.4579,66.5059,26700.0
2013-09-13 11:40:00,83.05,83.25,83.02,83.24,48200.0,66.5059,66.6661,66.4819,66.6581,48200.0
2013-09-13 11:45:00,83.24,83.25,83.08,83.09,25000.0,66.6581,66.6661,66.5299,66.5379,25000.0
2013-09-13 11:50:00,83.08,83.14,83.08,83.13,26400.0,66.5299,66.578,66.5299,66.57,26400.0
2013-09-13 11:55:00,83.12,83.16,83.09,83.15,10700.0,66.562,66.594,66.5379,66.586,10700.0
2013-09-13 12:00:00,83.14,83.16,83.01,83.01,30800.0,66.578,66.594,66.4739,66.4739,30800.0
2013-09-13 12:05:00,83.0,83.02,82.96,83.01,22100.0,66.4659,66.4819,66.4338,66.4739,22100.0
2013-09-13 12:10:00,83.02,83.06,83.0,83.0,22600.0,66.4819,66.5139,66.4659,66.4659,22600.0
2013-09-13 12:15:00,82.99,83.0,82.98,82.99,9900.0,66.4579,66.4659,66.4499,66.4579,9900.0
2013-09-13 12:20:00,83.0,83.0,82.96,82.99,38400.0,66.4659,66.4659,66.4338,66.4579,38400.0
2013-09-13 12:25:00,82.99,83.0,82.89,82.91,37000.0,66.4579,66.4659,66.3778,66.3938,37000.0
2013-09-13 12:30:00,82.92,82.93,82.89,82.92,17000.0,66.4018,66.4098,66.3778,66.4018,17000.0
2013-09-13 12:35:00,82.91,82.92,82.83,82.83,15600.0,66.3938,66.4018,66.3297,66.3297,15600.0
2013-09-13 12:40:00,82.85,82.86,82.83,82.83,10300.0,66.3457,66.3538,66.3297,66.3297,10300.0
2013-09-13 12:45:00,82.84,82.86,82.8,82.81,23400.0,66.3377,66.3538,66.3057,66.3137,23400.0
2013-09-13 12:50:00,82.82,82.92,82.75,82.92,24300.0,66.3217,66.4018,66.2657,66.4018,24300.0
2013-09-13 12:55:00,82.93,82.95,82.82,82.82,15500.0,66.4098,66.4258,66.3217,66.3217,15500.0
2013-09-13 13:00:00,82.82,82.91,82.8,82.91,16800.0,66.3217,66.3938,66.3057,66.3938,16800.0
2013-09-13 13:05:00,82.9,82.92,82.86,82.92,29900.0,66.3858,66.4018,66.3538,66.4018,29900.0
2013-09-13 13:10:00,82.92,82.92,82.82,82.86,19600.0,66.4018,66.4018,66.3217,66.3538,19600.0
2013-09-13 13:15:00,82.87,82.87,82.8,82.87,21900.0,66.3618,66.3618,66.3057,66.3618,21900.0
2013-09-13 13:20:00,82.88,82.88,82.8,82.86,29800.0,66.3698,66.3698,66.3057,66.3538,29800.0
2013-09-13 13:25:00,82.84,82.86,82.83,82.86,12200.0,66.3377,66.3538,66.3297,66.3538,12200.0
2013-09-13 13:30:00,82.86,82.86,82.81,82.82,19400.0,66.3538,66.3538,66.3137,66.3217,19400.0
2013-09-13 13:35:00,82.82,82.86,82.75,82.81,39400.0,66.3217,66.3538,66.2657,66.3137,39400.0
2013-09-13 13:40:00,82.81,82.86,82.81,82.84,16000.0,66.3137,66.3538,66.3137,66.3377,16000.0
2013-09-13 13:45:00,82.84,82.86,82.8,82.82,19700.0,66.3377,66.3538,66.3057,66.3217,19700.0
2013-09-13 13:50:00,82.83,82.86,82.8,82.82,26100.0,66.3297,66.3538,66.3057,66.3217,26100.0
2013-09-13 13:55:00,82.82,82.87,82.78,82.87,22900.0,66.3217,66.3618,66.2897,66.3618,22900.0
2013-09-13 14:00:00,82.87,82.87,82.81,82.83,32500.0,66.3618,66.3618,66.3137,66.3297,32500.0
2013-09-13 14:05:00,82.83,82.9,82.83,82.88,38400.0,66.3297,66.3858,66.3297,66.3698,38400.0
2013-09-13 14:10:00,82.87,82.94,82.85,82.92,63300.0,66.3618,66.4178,66.3457,66.4018,63300.0
2013-09-13 14:15:00,82.93,82.95,82.84,82.85,65000.0,66.4098,66.4258,66.3377,66.3457,65000.0
2013-09-13 14:20:00,82.85,82.86,82.81,82.84,26200.0,66.3457,66.3538,66.3137,66.3377,26200.0
2013-09-13 14:25:00,82.86,82.89,82.75,82.76,38100.0,66.3538,66.3778,66.2657,66.2737,38100.0
2013-09-13 14:30:00,82.77,82.85,82.75,82.76,27700.0,66.2817,66.3457,66.2657,66.2737,27700.0
2013-09-13 14:35:00,82.76,82.77,82.72,82.76,32600.0,66.2737,66.2817,66.2416,66.2737,32600.0
2013-09-13 14:40:00,82.77,82.85,82.69,82.72,106800.0,66.2817,66.3457,66.2176,66.2416,106800.0
2013-09-13 14:45:00,82.72,82.74,82.68,82.72,23400.0,66.2416,66.2577,66.2096,66.2416,23400.0
2013-09-13 14:50:00,82.71,82.75,82.7,82.74,28100.0,66.2336,66.2657,66.2256,66.2577,28100.0
2013-09-13 14:55:00,82.75,82.76,82.73,82.73,22600.0,66.2657,66.2737,66.2497,66.2497,22600.0
2013-09-13 15:00:00,82.74,82.78,82.73,82.77,33000.0,66.2577,66.2897,66.2497,66.2817,33000.0
2013-09-13 15:05:00,82.76,82.78,82.76,82.76,42400.0,66.2737,66.2897,66.2737,66.2737,42400.0
2013-09-13 15:10:00,82.76,82.81,82.73,82.79,25700.0,66.2737,66.3137,66.2497,66.2977,25700.0
2013-09-13 15:15:00,82.79,82.86,82.79,82.8,45700.0,66.2977,66.3538,66.2977,66.3057,45700.0
2013-09-13 15:20:00,82.79,82.84,82.78,82.84,44600.0,66.2977,66.3377,66.2897,66.3377,44600.0
2013-09-13 15:25:00,82.84,82.86,82.81,82.83,45800.0,66.3377,66.3538,66.3137,66.3297,45800.0
2013-09-13 15:30:00,82.83,82.85,82.81,82.82,46200.0,66.3297,66.3457,66.3137,66.3217,46200.0
2013-09-13 15:35:00,82.83,82.86,82.78,82.79,64600.0,66.3297,66.3538,66.2897,66.2977,64600.0
2013-09-13 15:40:00,82.78,82.79,82.72,82.73,86100.0,66.2897,66.2977,66.2416,66.2497,86100.0
2013-09-13 15:45:00,82.74,82.77,82.66,82.67,153700.0,66.2577,66.2817,66.1936,66.2016,153700.0
2013-09-13 15:50:00,82.67,82.68,82.59,82.6,148300.0,66.2016,66.2096,66.1375,66.1455,148300.0
2013-09-13 15:55:00,82.61,82.62,82.45,82.5,553200.0,66.1536,66.1616,66.0254,66.0655,553200.0
2013-09-16 09:30:00,83.4,83.64,83.36,83.53,105700.0,66.7862,66.9784,66.7542,66.8903,105700.0
2013-09-16 09:35:00,83.53,83.55,83.02,83.23,82400.0,66.8903,66.9063,66.4819,66.65,82400.0
2013-09-16 09:40:00,83.24,83.24,83.09,83.1,45300.0,66.6581,66.6581,66.5379,66.5459,45300.0
2013-09-16 09:45:00,83.1,83.26,83.1,83.26,62000.0,66.5459,66.6741,66.5459,66.6741,62000.0
2013-09-16 09:50:00,83.26,83.28,83.1,83.21,64200.0,66.6741,66.6901,66.5459,66.634,64200.0
2013-09-16 09:55:00,83.22,83.23,83.14,83.21,35000.0,66.642,66.65,66.578,66.634,35000.0
2013-09-16 10:00:00,83.2,83.25,83.1,83.22,75400.0,66.626,66.6661,66.5459,66.642,75400.0
2013-09-16 10:05:00,83.25,83.25,83.19,83.19,61800.0,66.6661,66.6661,66.618,66.618,61800.0
2013-09-16 10:10:00,83.19,83.25,83.15,83.24,30600.0,66.618,66.6661,66.586,66.6581,30600.0
2013-09-16 10:15:00,83.24,83.25,83.2,83.22,70200.0,66.6581,66.6661,66.626,66.642,70200.0
2013-09-16 10:20:00,83.24,83.24,83.16,83.23,23200.0,66.6581,66.6581,66.594,66.65,23200.0
2013-09-16 10:25:00,83.22,83.35,83.22,83.33,69000.0,66.642,66.7461,66.642,66.7301,69000.0
2013-09-16 10:30:00,83.33,83.5,83.31,83.39,107000.0,66.7301,66.8663,66.7141,66.7782,107000.0
2013-09-16 10:35:00,83.39,83.43,83.35,83.36,20200.0,66.7782,66.8102,66.7461,66.7542,20200.0
2013-09-16 10:40:00,83.36,83.4,83.29,83.3,50600.0,66.7542,66.7862,66.6981,66.7061,50600.0
2013-09-16 10:45:00,83.3,83.4,83.28,83.38,24500.0,66.7061,66.7862,66.6901,66.7702,24500.0
2013-09-16 10:50:00,83.37,83.4,83.27,83.37,46300.0,66.7622,66.7862,66.6821,66.7622,46300.0
2013-09-16 10:55:00,83.36,83.4,83.26,83.27,39100.0,66.7542,66.7862,66.6741,66.6821,39100.0
2013-09-16 11:00:00,83.27,83.36,83.26,83.29,25500.0,66.6821,66.7542,66.6741,66.6981,25500.0
2013-09-16 11:05:00,83.27,83.38,83.27,83.36,18000.0,66.6821,66.7702,66.6821,66.7542,18000.0
2013-09-16 11:10:00,83.38,83.45,83.38,83.45,23600.0,66.7702,66.8262,66.7702,66.8262,23600.0
2013-09-16 11:15:00,83.44,83.45,83.39,83.42,50400.0,66.8182,66.8262,66.7782,66.8022,50400.0
2013-09-16 11:20:00,83.42,83.44,83.35,83.4,15300.0,66.8022,66.8182,66.7461,66.7862,15300.0
2013-09-16 11:25:00,83.4,83.43,83.38,83.42,23900.0,66.7862,66.8102,66.7702,66.8022,23900.0
2013-09-16 11:30:00,83.41,83.42,83.37,83.4,35600.0,66.7942,66.8022,66.7622,66.7862,35600.0
2013-09-16 11:35:00,83.42,83.42,83.23,83.35,16200.0,66.8022,66.8022,66.65,66.7461,16200.0
2013-09-16 11:40:00,83.36,83.42,83.36,83.4,107300.0,66.7542,66.8022,66.7542,66.7862,107300.0
2013-09-16 11:45:00,83.39,83.45,83.39,83.42,56100.0,66.7782,66.8262,66.7782,66.8022,56100.0
2013-09-16 11:50:00,83.41,83.48,83.4,83.43,50700.0,66.7942,66.8502,66.7862,66.8102,50700.0
2013-09-16 11:55:00,83.43,83.46,83.4,83.44,27800.0,66.8102,66.8342,66.7862,66.8182,27800.0
2013-09-16 12:00:00,83.43,83.45,83.39,83.43,20500.0,66.8102,66.8262,66.7782,66.8102,20500.0
2013-09-16 12:05:00,83.43,83.45,83.4,83.42,20400.0,66.8102,66.8262,66.7862,66.8022,20400.0
2013-09-16 12:10:00,83.43,83.5,83.42,83.48,52100.0,66.8102,66.8663,66.8022,66.8502,52100.0
2013-09-16 12:15:00,83.49,83.52,83.46,83.49,55000.0,66.8583,66.8823,66.8342,66.8583,55000.0
2013-09-16 12:20:00,83.5,83.54,83.48,83.51,60900.0,66.8663,66.8983,66.8502,66.8743,60900.0
2013-09-16 12:25:00,83.51,83.56,83.5,83.55,19200.0,66.8743,66.9143,66.8663,66.9063,19200.0
2013-09-16 12:30:00,83.55,83.57,83.5,83.55,34600.0,66.9063,66.9223,66.8663,66.9063,34600.0
2013-09-16 12:35:00,83.55,83.55,83.5,83.54,18900.0,66.9063,66.9063,66.8663,66.8983,18900.0
2013-09-16 12:40:00,83.53,83.61,83.53,83.58,51800.0,66.8903,66.9544,66.8903,66.9303,51800.0
2013-09-16 12:45:00,83.58,83.72,83.55,83.72,28700.0,66.9303,67.0424,66.9063,67.0424,28700.0
2013-09-16 12:50:00,83.7,83.73,83.68,83.71,20800.0,67.0264,67.0504,67.0104,67.0344,20800.0
2013-09-16 12:55:00,83.71,83.72,83.66,83.68,15200.0,67.0344,67.0424,66.9944,67.0104,15200.0
2013-09-16 13:00:00,83.67,83.76,83.66,83.71,24000.0,67.0024,67.0745,66.9944,67.0344,24000.0
2013-09-16 13:05:00,83.7,83.74,83.64,83.64,33600.0,67.0264,67.0585,66.9784,66.9784,33600.0
2013-09-16 13:10:00,83.64,83.69,83.63,83.64,40500.0,66.9784,67.0184,66.9704,66.9784,40500.0
2013-09-16 13:15:00,83.63,83.65,83.6,83.63,11600.0,66.9704,66.9864,66.9463,66.9704,11600.0
2013-09-16 13:20:00,83.64,83.64,83.55,83.62,21800.0,66.9784,66.9784,66.9063,66.9624,21800.0
2013-09-16 13:25:00,83.62,83.62,83.56,83.57,75900.0,66.9624,66.9624,66.9143,66.9223,75900.0
2013-09-16 13:30:00,83.56,83.56,83.51,83.52,9400.0,66.9143,66.9143,66.8743,66.8823,9400.0
2013-09-16 13:35:00,83.53,83.56,83.52,83.55,17900.0,66.8903,66.9143,66.8823,66.9063,17900.0
2013-09-16 13:40:00,83.54,83.54,83.45,83.5,94900.0,66.8983,66.8983,66.8262,66.8663,94900.0
2013-09-16 13:45:00,83.5,83.57,83.48,83.57,34600.0,66.8663,66.9223,66.8502,66.9223,34600.0
2013-09-16 13:50:00,83.57,83.62,83.54,83.58,30900.0,66.9223,66.9624,66.8983,66.9303,30900.0
2013-09-16 13:55:00,83.57,83.58,83.5,83.55,19500.0,66.9223,66.9303,66.8663,66.9063,19500.0
2013-09-16 14:00:00,83.55,83.57,83.45,83.47,25100.0,66.9063,66.9223,66.8262,66.8422,25100.0
2013-09-16 14:05:00,83.47,83.53,83.47,83.51,10900.0,66.8422,66.8903,66.8422,66.8743,10900.0
2013-09-16 14:10:00,83.51,83.54,83.48,83.51,20000.0,66.8743,66.8983,66.8502,66.8743,20000.0
2013-09-16 14:15:00,83.51,83.64,83.51,83.62,31300.0,66.8743,66.9784,66.8743,66.9624,31300.0
2013-09-16 14:20:00,83.62,83.62,83.5,83.5,39200.0,66.9624,66.9624,66.8663,66.8663,39200.0
2013-09-16 14:25:00,83.5,83.51,83.4,83.47,34100.0,66.8663,66.8743,66.7862,66.8422,34100.0
2013-09-16 14:30:00,83.48,83.54,83.44,83.5,67900.0,66.8502,66.8983,66.8182,66.8663,67900.0
2013-09-16 14:35:00,83.49,83.53,83.43,83.45,30600.0,66.8583,66.8903,66.8102,66.8262,30600.0
2013-09-16 14:40:00,83.45,83.47,83.4,83.44,18300.0,66.8262,66.8422,66.7862,66.8182,18300.0
2013-09-16 14:45:00,83.44,83.55,83.42,83.54,22200.0,66.8182,66.9063,66.8022,66.8983,22200.0
2013-09-16 14:50:00,83.54,83.55,83.48,83.5,27600.0,66.8983,66.9063,66.8502,66.8663,27600.0
2013-09-16 14:55:00,83.5,83.53,83.45,83.45,18600.0,66.8663,66.8903,66.8262,66.8262,18600.0
2013-09-16 15:00:00,83.45,83.54,83.41,83.54,35600.0,66.8262,66.8983,66.7942,66.8983,35600.0
2013-09-16 15:05:00,83.54,83.62,83.52,83.61,35600.0,66.8983,66.9624,66.8823,66.9544,35600.0
2013-09-16 15:10:00,83.61,83.63,83.56,83.57,85100.0,66.9544,66.9704,66.9143,66.9223,85100.0
2013-09-16 15:15:00,83.56,83.63,83.56,83.6,33500.0,66.9143,66.9704,66.9143,66.9463,33500.0
2013-09-16 15:20:00,83.6,83.65,83.57,83.59,31300.0,66.9463,66.9864,66.9223,66.9383,31300.0
2013-09-16 15:25:00,83.6,83.64,83.59,83.62,42300.0,66.9463,66.9784,66.9383,66.9624,42300.0
2013-09-16 15:30:00,83.62,83.64,83.56,83.56,70100.0,66.9624,66.9784,66.9143,66.9143,70100.0
2013-09-16 15:35:00,83.56,83.58,83.49,83.55,52800.0,66.9143,66.9303,66.8583,66.9063,52800.0
2013-09-16 15:40:00,83.55,83.57,83.44,83.44,62300.0,66.9063,66.9223,66.8182,66.8182,62300.0
2013-09-16 15:45:00,83.44,83.54,83.43,83.48,74400.0,66.8182,66.8983,66.8102,66.8502,74400.0
2013-09-16 15:50:00,83.47,83.54,83.46,83.51,91600.0,66.8422,66.8983,66.8342,66.8743,91600.0
2013-09-16 15:55:00,83.5,83.58,83.46,83.55,141100.0,66.8663,66.9303,66.8342,66.9063,141100.0
2013-09-17 09:30:00,83.73,83.73,83.48,83.67,67800.0,67.0504,67.0504,66.8502,67.0024,67800.0
2013-09-17 09:35:00,83.68,83.88,83.64,83.79,39000.0,67.0104,67.1706,66.9784,67.0985,39000.0
2013-09-17 09:40:00,83.79,83.9,83.72,83.88,23300.0,67.0985,67.1866,67.0424,67.1706,23300.0
2013-09-17 09:45:00,83.86,83.91,83.7,83.76,18100.0,67.1545,67.1946,67.0264,67.0745,18100.0
2013-09-17 09:50:00,83.79,83.87,83.72,83.81,23700.0,67.0985,67.1626,67.0424,67.1145,23700.0
2013-09-17 09:55:00,83.77,83.8,83.62,83.62,19300.0,67.0825,67.1065,66.9624,66.9624,19300.0
2013-09-17 10:00:00,83.63,83.75,83.61,83.62,20900.0,66.9704,67.0665,66.9544,66.9624,20900.0
2013-09-17 10:05:00,83.63,83.75,83.61,83.66,34100.0,66.9704,67.0665,66.9544,66.9944,34100.0
2013-09-17 10:10:00,83.67,83.72,83.64,83.7,22400.0,67.0024,67.0424,66.9784,67.0264,22400.0
2013-09-17 10:15:00,83.7,83.72,83.61,83.69,24100.0,67.0264,67.0424,66.9544,67.0184,24100.0
2013-09-17 10:20:00,83.69,83.78,83.69,83.75,49300.0,67.0184,67.0905,67.0184,67.0665,49300.0
2013-09-17 10:25:00,83.75,83.78,83.73,83.78,17000.0,67.0665,67.0905,67.0504,67.0905,17000.0
2013-09-17 10:30:00,83.76,83.87,83.7,83.87,22300.0,67.0745,67.1626,67.0264,67.1626,22300.0
2013-09-17 10:35:00,83.88,83.93,83.77,83.77,30100.0,67.1706,67.2106,67.0825,67.0825,30100.0
2013-09-17 10:40:00,83.76,83.76,83.68,83.7,4800.0,67.0745,67.0745,67.0104,67.0264,4800.0
2013-09-17 10:45:00,83.69,83.9,83.69,83.87,23800.0,67.0184,67.1866,67.0184,67.1626,23800.0
2013-09-17 10:50:00,83.87,83.88,83.74,83.75,19200.0,67.1626,67.1706,67.0585,67.0665,19200.0
2013-09-17 10:55:00,83.74,83.79,83.74,83.77,17400.0,67.0585,67.0985,67.0585,67.0825,17400.0
2013-09-17 11:00:00,83.78,83.79,83.69,83.75,13200.0,67.0905,67.0985,67.0184,67.0665,13200.0
2013-09-17 11:05:00,83.75,83.78,83.74,83.74,6800.0,67.0665,67.0905,67.0585,67.0585,6800.0
2013-09-17 11:10:00,83.73,83.76,83.7,83.76,11200.0,67.0504,67.0745,67.0264,67.0745,11200.0
2013-09-17 11:15:00,83.75,83.77,83.72,83.77,12400.0,67.0665,67.0825,67.0424,67.0825,12400.0
2013-09-17 11:20:00,83.77,83.8,83.75,83.76,9900.0,67.0825,67.1065,67.0665,67.0745,9900.0
2013-09-17 11:25:00,83.76,83.83,83.75,83.8,13000.0,67.0745,67.1305,67.0665,67.1065,13000.0
2013-09-17 11:30:00,83.8,83.86,83.79,83.81,16500.0,67.1065,67.1545,67.0985,67.1145,16500.0
2013-09-17 11:35:00,83.82,83.86,83.77,83.84,29000.0,67.1225,67.1545,67.0825,67.1385,29000.0
2013-09-17 11:40:00,83.86,83.9,83.81,83.81,9900.0,67.1545,67.1866,67.1145,67.1145,9900.0
2013-09-17 11:45:00,83.81,83.86,83.8,83.81,15900.0,67.1145,67.1545,67.1065,67.1145,15900.0
2013-09-17 11:50:00,83.8,83.83,83.76,83.77,10400.0,67.1065,67.1305,67.0745,67.0825,10400.0
2013-09-17 11:55:00,83.76,83.82,83.72,83.8,11000.0,67.0745,67.1225,67.0424,67.1065,11000.0
2013-09-17 12:00:00,83.79,83.84,83.79,83.81,11400.0,67.0985,67.1385,67.0985,67.1145,11400.0
2013-09-17 12:05:00,83.83,83.83,83.77,83.78,10200.0,67.1305,67.1305,67.0825,67.0905,10200.0
2013-09-17 12:10:00,83.78,83.83,83.76,83.82,19200.0,67.0905,67.1305,67.0745,67.1225,19200.0
2013-09-17 12:15:00,83.82,83.84,83.79,83.83,8400.0,67.1225,67.1385,67.0985,67.1305,8400.0
2013-09-17 12:20:00,83.82,83.85,83.79,83.85,11300.0,67.1225,67.1465,67.0985,67.1465,11300.0
2013-09-17 12:25:00,83.85,83.86,83.81,83.83,6700.0,67.1465,67.1545,67.1145,67.1305,6700.0
2013-09-17 12:30:00,83.84,83.84,83.71,83.72,9300.0,67.1385,67.1385,67.0344,67.0424,9300.0
2013-09-17 12:35:00,83.71,83.73,83.66,83.72,13500.0,67.0344,67.0504,66.9944,67.0424,13500.0
2013-09-17 12:40:00,83.73,83.78,83.7,83.76,6100.0,67.0504,67.0905,67.0264,67.0745,6100.0
2013-09-17 12:45:00,83.77,83.8,83.77,83.78,9000.0,67.0825,67.1065,67.0825,67.0905,9000.0
2013-09-17 12:50:00,83.78,83.79,83.74,83.76,7000.0,67.0905,67.0985,67.0585,67.0745,7000.0
2013-09-17 12:55:00,83.76,83.87,83.76,83.86,13200.0,67.0745,67.1626,67.0745,67.1545,13200.0
2013-09-17 13:00:00,83.86,83.88,83.83,83.84,11600.0,67.1545,67.1706,67.1305,67.1385,11600.0
2013-09-17 13:05:00,83.84,83.9,83.84,83.9,8300.0,67.1385,67.1866,67.1385,67.1866,8300.0
2013-09-17 13:10:00,83.91,83.92,83.87,83.89,7600.0,67.1946,67.2026,67.1626,67.1786,7600.0
2013-09-17 13:15:00,83.89,83.92,83.86,83.88,15000.0,67.1786,67.2026,67.1545,67.1706,15000.0
2013-09-17 13:20:00,83.87,83.9,83.86,83.87,8500.0,67.1626,67.1866,67.1545,67.1626,8500.0
2013-09-17 13:25:00,83.87,83.92,83.86,83.88,11700.0,67.1626,67.2026,67.1545,67.1706,11700.0
2013-09-17 13:30:00,83.87,83.89,83.86,83.87,8400.0,67.1626,67.1786,67.1545,67.1626,8400.0
2013-09-17 13:35:00,83.89,83.89,83.84,83.84,9500.0,67.1786,67.1786,67.1385,67.1385,9500.0
2013-09-17 13:40:00,83.84,83.86,83.81,83.82,10800.0,67.1385,67.1545,67.1145,67.1225,10800.0
2013-09-17 13:45:00,83.81,83.81,83.75,83.78,13300.0,67.1145,67.1145,67.0665,67.0905,13300.0
2013-09-17 13:50:00,83.77,83.83,83.77,83.82,9000.0,67.0825,67.1305,67.0825,67.1225,9000.0
2013-09-17 13:55:00,83.82,83.85,83.79,83.8,12100.0,67.1225,67.1465,67.0985,67.1065,12100.0
2013-09-17 14:00:00,83.79,83.89,83.79,83.89,14200.0,67.0985,67.1786,67.0985,67.1786,14200.0
2013-09-17 14:05:00,83.88,83.88,83.81,83.84,16400.0,67.1706,67.1706,67.1145,67.1385,16400.0
2013-09-17 14:10:00,83.83,83.88,83.83,83.85,17300.0,67.1305,67.1706,67.1305,67.1465,17300.0
2013-09-17 14:15:00,83.85,83.89,83.77,83.79,14400.0,67.1465,67.1786,67.0825,67.0985,14400.0
2013-09-17 14:20:00,83.78,83.8,83.73,83.79,19300.0,67.0905,67.1065,67.0504,67.0985,19300.0
2013-09-17 14:25:00,83.79,83.81,83.73,83.75,15600.0,67.0985,67.1145,67.0504,67.0665,15600.0
2013-09-17 14:30:00,83.73,83.8,83.71,83.78,12500.0,67.0504,67.1065,67.0344,67.0905,12500.0
2013-09-17 14:35:00,83.77,83.86,83.75,83.86,10500.0,67.0825,67.1545,67.0665,67.1545,10500.0
2013-09-17 14:40:00,83.86,83.9,83.77,83.77,14500.0,67.1545,67.1866,67.0825,67.0825,14500.0
2013-09-17 14:45:00,83.76,83.78,83.69,83.75,11200.0,67.0745,67.0905,67.0184,67.0665,11200.0
2013-09-17 14:50:00,83.75,83.78,83.73,83.73,11100.0,67.0665,67.0905,67.0504,67.0504,11100.0
2013-09-17 14:55:00,83.72,83.79,83.72,83.78,15100.0,67.0424,67.0985,67.0424,67.0905,15100.0
2013-09-17 15:00:00,83.78,83.78,83.7,83.73,17200.0,67.0905,67.0905,67.0264,67.0504,17200.0
2013-09-17 15:05:00,83.73,83.75,83.7,83.74,13900.0,67.0504,67.0665,67.0264,67.0585,13900.0
2013-09-17 15:10:00,83.74,83.76,83.7,83.71,19900.0,67.0585,67.0745,67.0264,67.0344,19900.0
2013-09-17 15:15:00,83.72,83.76,83.68,83.76,28300.0,67.0424,67.0745,67.0104,67.0745,28300.0
2013-09-17 15:20:00,83.76,83.8,83.73,83.78,15700.0,67.0745,67.1065,67.0504,67.0905,15700.0
2013-09-17 15:25:00,83.78,83.81,83.74,83.8,24100.0,67.0905,67.1145,67.0585,67.1065,24100.0
2013-09-17 15:30:00,83.8,83.81,83.7,83.7,18700.0,67.1065,67.1145,67.0264,67.0264,18700.0
2013-09-17 15:35:00,83.7,83.73,83.67,83.72,26700.0,67.0264,67.0504,67.0024,67.0424,26700.0
2013-09-17 15:40:00,83.73,83.78,83.73,83.75,27800.0,67.0504,67.0905,67.0504,67.0665,27800.0
2013-09-17 15:45:00,83.74,83.82,83.74,83.8,36800.0,67.0585,67.1225,67.0585,67.1065,36800.0
2013-09-17 15:50:00,83.8,83.8,83.7,83.72,36500.0,67.1065,67.1065,67.0264,67.0424,36500.0
2013-09-17 15:55:00,83.72,83.73,83.68,83.71,69600.0,67.0424,67.0504,67.0104,67.0344,69600.0
2013-09-18 09:30:00,83.39,83.52,83.25,83.51,65000.0,66.7782,66.8823,66.6661,66.8743,65000.0
2013-09-18 09:35:00,83.51,83.67,83.5,83.57,17900.0,66.8743,67.0024,66.8663,66.9223,17900.0
2013-09-18 09:40:00,83.51,83.57,83.37,83.56,18900.0,66.8743,66.9223,66.7622,66.9143,18900.0
2013-09-18 09:45:00,83.58,83.6,83.45,83.48,31100.0,66.9303,66.9463,66.8262,66.8502,31100.0
2013-09-18 09:50:00,83.48,83.5,83.35,83.4,40000.0,66.8502,66.8663,66.7461,66.7862,40000.0
2013-09-18 09:55:00,83.4,83.45,83.39,83.43,20500.0,66.7862,66.8262,66.7782,66.8102,20500.0
2013-09-18 10:00:00,83.43,83.69,83.42,83.69,11000.0,66.8102,67.0184,66.8022,67.0184,11000.0
2013-09-18 10:05:00,83.67,83.79,83.67,83.69,13700.0,67.0024,67.0985,67.0024,67.0184,13700.0
2013-09-18 10:10:00,83.71,83.71,83.51,83.51,19100.0,67.0344,67.0344,66.8743,66.8743,19100.0
2013-09-18 10:15:00,83.53,83.58,83.42,83.54,27300.0,66.8903,66.9303,66.8022,66.8983,27300.0
2013-09-18 10:20:00,83.54,83.62,83.51,83.51,17000.0,66.8983,66.9624,66.8743,66.8743,17000.0
2013-09-18 10:25:00,83.5,83.5,83.31,83.31,21500.0,66.8663,66.8663,66.7141,66.7141,21500.0
2013-09-18 10:30:00,83.32,83.34,83.28,83.31,36000.0,66.7221,66.7381,66.6901,66.7141,36000.0
2013-09-18 10:35:00,83.31,83.39,83.26,83.29,41400.0,66.7141,66.7782,66.6741,66.6981,41400.0
2013-09-18 10:40:00,83.29,83.47,83.29,83.39,24100.0,66.6981,66.8422,66.6981,66.7782,24100.0
2013-09-18 10:45:00,83.41,83.51,83.41,83.45,20200.0,66.7942,66.8743,66.7942,66.8262,20200.0
2013-09-18 10:50:00,83.46,83.53,83.46,83.51,31600.0,66.8342,66.8903,66.8342,66.8743,31600.0
2013-09-18 10:55:00,83.51,83.51,83.43,83.44,34900.0,66.8743,66.8743,66.8102,66.8182,34900.0
2013-09-18 11:00:00,83.45,83.46,83.44,83.46,11900.0,66.8262,66.8342,66.8182,66.8342,11900.0
2013-09-18 11:05:00,83.45,83.46,83.41,83.41,15000.0,66.8262,66.8342,66.7942,66.7942,15000.0
2013-09-18 11:10:00,83.42,83.47,83.42,83.44,21100.0,66.8022,66.8422,66.8022,66.8182,21100.0
2013-09-18 11:15:00,83.43,83.45,83.41,83.41,8800.0,66.8102,66.8262,66.7942,66.7942,8800.0
2013-09-18 11:20:00,83.41,83.44,83.41,83.44,9900.0,66.7942,66.8182,66.7942,66.8182,9900.0
2013-09-18 11:25:00,83.45,83.45,83.35,83.36,18800.0,66.8262,66.8262,66.7461,66.7542,18800.0
2013-09-18 11:30:00,83.37,83.41,83.37,83.39,12200.0,66.7622,66.7942,66.7622,66.7782,12200.0
2013-09-18 11:35:00,83.4,83.42,83.38,83.38,10100.0,66.7862,66.8022,66.7702,66.7702,10100.0
2013-09-18 11:40:00,83.37,83.4,83.35,83.38,9500.0,66.7622,66.7862,66.7461,66.7702,9500.0
2013-09-18 11:45:00,83.39,83.39,83.34,83.35,23700.0,66.7782,66.7782,66.7381,66.7461,23700.0
2013-09-18 11:50:00,83.35,83.38,83.3,83.31,15400.0,66.7461,66.7702,66.7061,66.7141,15400.0
2013-09-18 11:55:00,83.31,83.33,83.3,83.32,9600.0,66.7141,66.7301,66.7061,66.7221,9600.0
2013-09-18 12:00:00,83.33,83.35,83.29,83.29,17600.0,66.7301,66.7461,66.6981,66.6981,17600.0
2013-09-18 12:05:00,83.3,83.3,83.26,83.26,13300.0,66.7061,66.7061,66.6741,66.6741,13300.0
2013-09-18 12:10:00,83.26,83.29,83.26,83.28,15000.0,66.6741,66.6981,66.6741,66.6901,15000.0
2013-09-18 12:15:00,83.28,83.29,83.26,83.27,13100.0,66.6901,66.6981,66.6741,66.6821,13100.0
2013-09-18 12:20:00,83.26,83.29,83.24,83.24,16000.0,66.6741,66.6981,66.6581,66.6581,16000.0
2013-09-18 12:25:00,83.25,83.26,83.24,83.25,7600.0,66.6661,66.6741,66.6581,66.6661,7600.0
2013-09-18 12:30:00,83.26,83.26,83.2,83.23,19900.0,66.6741,66.6741,66.626,66.65,19900.0
2013-09-18 12:35:00,83.22,83.23,83.2,83.2,16300.0,66.642,66.65,66.626,66.626,16300.0
2013-09-18 12:40:00,83.2,83.22,83.19,83.21,8300.0,66.626,66.642,66.618,66.634,8300.0
2013-09-18 12:45:00,83.2,83.21,83.16,83.21,17200.0,66.626,66.634,66.594,66.634,17200.0
2013-09-18 12:50:00,83.2,83.22,83.12,83.13,29200.0,66.626,66.642,66.562,66.57,29200.0
2013-09-18 12:55:00,83.14,83.24,83.14,83.22,15800.0,66.578,66.6581,66.578,66.642,15800.0
2013-09-18 13:00:00,83.22,83.24,83.2,83.22,18100.0,66.642,66.6581,66.626,66.642,18100.0
2013-09-18 13:05:00,83.21,83.22,83.17,83.17,5800.0,66.634,66.642,66.602,66.602,5800.0
2013-09-18 13:10:00,83.17,83.18,83.16,83.17,6600.0,66.602,66.61,66.594,66.602,6600.0
2013-09-18 13:15:00,83.18,83.2,83.15,83.17,55900.0,66.61,66.626,66.586,66.602,55900.0
2013-09-18 13:20:00,83.17,83.2,83.14,83.2,12600.0,66.602,66.626,66.578,66.626,12600.0
2013-09-18 13:25:00,83.21,83.33,83.2,83.3,37900.0,66.634,66.7301,66.626,66.7061,37900.0
2013-09-18 13:30:00,83.3,83.32,83.29,83.32,27600.0,66.7061,66.7221,66.6981,66.7221,27600.0
2013-09-18 13:35:00,83.31,83.32,83.27,83.27,16100.0,66.7141,66.7221,66.6821,66.6821,16100.0
2013-09-18 13:40:00,83.27,83.28,83.23,83.23,14200.0,66.6821,66.6901,66.65,66.65,14200.0
2013-09-18 13:45:00,83.23,83.25,83.2,83.24,8800.0,66.65,66.6661,66.626,66.6581,8800.0
2013-09-18 13:50:00,83.25,83.31,83.25,83.28,14500.0,66.6661,66.7141,66.6661,66.6901,14500.0
2013-09-18 13:55:00,83.27,83.32,83.2,83.22,16200.0,66.6821,66.7221,66.626,66.642,16200.0
2013-09-18 14:00:00,83.24,83.93,83.24,83.84,126200.0,66.6581,67.2106,66.6581,67.1385,126200.0
2013-09-18 14:05:00,83.83,83.98,83.68,83.8,123700.0,67.1305,67.2506,67.0104,67.1065,123700.0
2013-09-18 14:10:00,83.81,83.98,83.8,83.92,78700.0,67.1145,67.2506,67.1065,67.2026,78700.0
2013-09-18 14:15:00,83.92,84.05,83.92,83.98,42000.0,67.2026,67.3067,67.2026,67.2506,42000.0
2013-09-18 14:20:00,84.02,84.2,84.01,84.15,46000.0,67.2827,67.4268,67.2747,67.3868,46000.0
2013-09-18 14:25:00,84.14,84.19,84.02,84.05,28400.0,67.3788,67.4188,67.2827,67.3067,28400.0
2013-09-18 14:30:00,84.05,84.1,83.96,84.06,42200.0,67.3067,67.3467,67.2346,67.3147,42200.0
2013-09-18 14:35:00,84.08,84.09,83.95,84.02,27300.0,67.3307,67.3387,67.2266,67.2827,27300.0
2013-09-18 14:40:00,84.01,84.05,83.98,83.98,41200.0,67.2747,67.3067,67.2506,67.2506,41200.0
2013-09-18 14:45:00,83.98,84.14,83.96,84.13,42000.0,67.2506,67.3788,67.2346,67.3708,42000.0
2013-09-18 14:50:00,84.11,84.23,84.11,84.23,41300.0,67.3547,67.4508,67.3547,67.4508,41300.0
2013-09-18 14:55:00,84.23,84.41,84.18,84.41,63900.0,67.4508,67.595,67.4108,67.595,63900.0
2013-09-18 15:00:00,84.41,84.56,84.38,84.53,85300.0,67.595,67.7151,67.571,67.6911,85300.0
2013-09-18 15:05:00,84.53,84.7,84.51,84.62,124100.0,67.6911,67.8272,67.6751,67.7632,124100.0
2013-09-18 15:10:00,84.63,84.67,84.48,84.48,46800.0,67.7712,67.8032,67.651,67.651,46800.0
2013-09-18 15:15:00,84.5,84.51,84.27,84.32,67500.0,67.6671,67.6751,67.4829,67.5229,67500.0
2013-09-18 15:20:00,84.32,84.47,84.28,84.47,89400.0,67.5229,67.643,67.4909,67.643,89400.0
2013-09-18 15:25:00,84.46,84.6,84.41,84.6,59100.0,67.635,67.7471,67.595,67.7471,59100.0
2013-09-18 15:30:00,84.59,84.64,84.56,84.61,45600.0,67.7391,67.7792,67.7151,67.7551,45600.0
2013-09-18 15:35:00,84.62,84.72,84.6,84.69,62600.0,67.7632,67.8432,67.7471,67.8192,62600.0
2013-09-18 15:40:00,84.69,84.78,84.62,84.68,84700.0,67.8192,67.8913,67.7632,67.8112,84700.0
2013-09-18 15:45:00,84.66,84.67,84.61,84.62,44700.0,67.7952,67.8032,67.7551,67.7632,44700.0
2013-09-18 15:50:00,84.63,84.66,84.53,84.53,63000.0,67.7712,67.7952,67.6911,67.6911,63000.0
2013-09-18 15:55:00,84.54,84.56,84.49,84.51,156000.0,67.6991,67.7151,67.659,67.6751,156000.0
2013-09-19 09:30:00,84.74,84.9,84.7,84.84,110400.0,67.8592,67.9874,67.8272,67.9393,110400.0
2013-09-19 09:35:00,84.83,84.89,84.72,84.86,23000.0,67.9313,67.9794,67.8432,67.9553,23000.0
2013-09-19 09:40:00,84.83,84.9,84.83,84.84,28900.0,67.9313,67.9874,67.9313,67.9393,28900.0
2013-09-19 09:45:00,84.87,85.07,84.81,85.05,76000.0,67.9634,68.1235,67.9153,68.1075,76000.0
2013-09-19 09:50:00,85.07,85.09,84.82,84.85,26500.0,68.1235,68.1395,67.9233,67.9473,26500.0
2013-09-19 09:55:00,84.84,84.86,84.67,84.73,45100.0,67.9393,67.9553,67.8032,67.8512,45100.0
2013-09-19 10:00:00,84.73,84.9,84.72,84.87,43700.0,67.8512,67.9874,67.8432,67.9634,43700.0
2013-09-19 10:05:00,84.87,85.0,84.83,84.98,39900.0,67.9634,68.0675,67.9313,68.0514,39900.0
2013-09-19 10:10:00,84.98,85.1,84.92,84.92,53500.0,68.0514,68.1475,68.0034,68.0034,53500.0
2013-09-19 10:15:00,84.92,85.09,84.92,85.09,32700.0,68.0034,68.1395,68.0034,68.1395,32700.0
2013-09-19 10:20:00,85.09,85.24,85.07,85.23,32200.0,68.1395,68.2596,68.1235,68.2516,32200.0
2013-09-19 10:25:00,85.22,85.27,85.2,85.2,34000.0,68.2436,68.2837,68.2276,68.2276,34000.0
2013-09-19 10:30:00,85.22,85.32,85.2,85.26,44100.0,68.2436,68.3237,68.2276,68.2757,44100.0
2013-09-19 10:35:00,85.27,85.27,85.1,85.15,33600.0,68.2837,68.2837,68.1475,68.1876,33600.0
2013-09-19 10:40:00,85.16,85.19,85.12,85.19,18200.0,68.1956,68.2196,68.1635,68.2196,18200.0
2013-09-19 10:45:00,85.19,85.2,85.03,85.05,21600.0,68.2196,68.2276,68.0915,68.1075,21600.0
2013-09-19 10:50:00,85.04,85.19,85.02,85.14,46700.0,68.0995,68.2196,68.0835,68.1796,46700.0
2013-09-19 10:55:00,85.14,85.3,85.13,85.19,55900.0,68.1796,68.3077,68.1716,68.2196,55900.0
2013-09-19 11:00:00,85.19,85.26,85.16,85.26,11400.0,68.2196,68.2757,68.1956,68.2757,11400.0
2013-09-19 11:05:00,85.27,85.32,85.26,85.29,23800.0,68.2837,68.3237,68.2757,68.2997,23800.0
2013-09-19 11:10:00,85.3,85.3,85.16,85.18,39900.0,68.3077,68.3077,68.1956,68.2116,39900.0
2013-09-19 11:15:00,85.15,85.34,85.15,85.34,13300.0,68.1876,68.3397,68.1876,68.3397,13300.0
2013-09-19 11:20:00,85.32,85.34,85.26,85.27,20100.0,68.3237,68.3397,68.2757,68.2837,20100.0
2013-09-19 11:25:00,85.24,85.28,85.18,85.2,7300.0,68.2596,68.2917,68.2116,68.2276,7300.0
2013-09-19 11:30:00,85.23,85.24,85.05,85.16,16900.0,68.2516,68.2596,68.1075,68.1956,16900.0
2013-09-19 11:35:00,85.16,85.25,85.14,85.18,13600.0,68.1956,68.2677,68.1796,68.2116,13600.0
2013-09-19 11:40:00,85.18,85.31,85.17,85.18,13900.0,68.2116,68.3157,68.2036,68.2116,13900.0
2013-09-19 11:45:00,85.19,85.29,85.19,85.23,11700.0,68.2196,68.2997,68.2196,68.2516,11700.0
2013-09-19 11:50:00,85.24,85.28,85.17,85.2,23500.0,68.2596,68.2917,68.2036,68.2276,23500.0
2013-09-19 11:55:00,85.19,85.19,85.07,85.12,13200.0,68.2196,68.2196,68.1235,68.1635,13200.0
2013-09-19 12:00:00,85.12,85.18,85.08,85.18,17200.0,68.1635,68.2116,68.1315,68.2116,17200.0
2013-09-19 12:05:00,85.17,85.18,85.09,85.09,22600.0,68.2036,68.2116,68.1395,68.1395,22600.0
2013-09-19 12:10:00,85.08,85.1,85.03,85.07,34200.0,68.1315,68.1475,68.0915,68.1235,34200.0
2013-09-19 12:15:00,85.1,85.15,85.05,85.07,10000.0,68.1475,68.1876,68.1075,68.1235,10000.0
2013-09-19 12:20:00,85.07,85.14,85.06,85.13,9500.0,68.1235,68.1796,68.1155,68.1716,9500.0
2013-09-19 12:25:00,85.12,85.13,85.03,85.03,21600.0,68.1635,68.1716,68.0915,68.0915,21600.0
2013-09-19 12:30:00,85.02,85.04,84.99,85.0,22200.0,68.0835,68.0995,68.0594,68.0675,22200.0
2013-09-19 12:35:00,84.98,84.98,84.92,84.98,10800.0,68.0514,68.0514,68.0034,68.0514,10800.0
2013-09-19 12:40:00,84.97,85.05,84.97,85.03,9300.0,68.0434,68.1075,68.0434,68.0915,9300.0
2013-09-19 12:45:00,85.02,85.02,84.94,84.94,6900.0,68.0835,68.0835,68.0194,68.0194,6900.0
2013-09-19 12:50:00,84.95,85.02,84.94,85.02,5900.0,68.0274,68.0835,68.0194,68.0835,5900.0
2013-09-19 12:55:00,85.02,85.06,84.93,84.95,10000.0,68.0835,68.1155,68.0114,68.0274,10000.0
2013-09-19 13:00:00,84.95,84.99,84.9,84.94,8000.0,68.0274,68.0594,67.9874,68.0194,8000.0
2013-09-19 13:05:00,84.94,84.94,84.81,84.82,21500.0,68.0194,68.0194,67.9153,67.9233,21500.0
2013-09-19 13:10:00,84.83,84.99,84.83,84.99,7500.0,67.9313,68.0594,67.9313,68.0594,7500.0
2013-09-19 13:15:00,84.96,85.01,84.94,84.99,8700.0,68.0354,68.0755,68.0194,68.0594,8700.0
2013-09-19 13:20:00,84.99,85.0,84.94,84.94,6200.0,68.0594,68.0675,68.0194,68.0194,6200.0
2013-09-19 13:25:00,84.95,85.0,84.94,84.97,14500.0,68.0274,68.0675,68.0194,68.0434,14500.0
2013-09-19 13:30:00,84.95,84.95,84.89,84.89,10500.0,68.0274,68.0274,67.9794,67.9794,10500.0
2013-09-19 13:35:00,84.9,84.96,84.88,84.96,11200.0,67.9874,68.0354,67.9714,68.0354,11200.0
2013-09-19 13:40:00,84.94,84.95,84.85,84.86,18000.0,68.0194,68.0274,67.9473,67.9553,18000.0
2013-09-19 13:45:00,84.87,84.87,84.77,84.83,17900.0,67.9634,67.9634,67.8833,67.9313,17900.0
2013-09-19 13:50:00,84.83,84.84,84.74,84.79,21500.0,67.9313,67.9393,67.8592,67.8993,21500.0
2013-09-19 13:55:00,84.8,84.86,84.78,84.85,16300.0,67.9073,67.9553,67.8913,67.9473,16300.0
2013-09-19 14:00:00,84.84,84.86,84.76,84.84,33700.0,67.9393,67.9553,67.8753,67.9393,33700.0
2013-09-19 14:05:00,84.84,84.97,84.84,84.97,18200.0,67.9393,68.0434,67.9393,68.0434,18200.0
2013-09-19 14:10:00,84.98,85.05,84.97,85.01,21500.0,68.0514,68.1075,68.0434,68.0755,21500.0
2013-09-19 14:15:00,85.01,85.05,85.0,85.03,25600.0,68.0755,68.1075,68.0675,68.0915,25600.0
2013-09-19 14:20:00,85.03,85.04,85.0,85.02,10500.0,68.0915,68.0995,68.0675,68.0835,10500.0
2013-09-19 14:25:00,85.03,85.13,85.03,85.13,14400.0,68.0915,68.1716,68.0915,68.1716,14400.0
2013-09-19 14:30:00,85.12,85.12,85.05,85.08,11600.0,68.1635,68.1635,68.1075,68.1315,11600.0
2013-09-19 14:35:00,85.08,85.14,85.01,85.14,13300.0,68.1315,68.1796,68.0755,68.1796,13300.0
2013-09-19 14:40:00,85.13,85.13,85.03,85.07,16700.0,68.1716,68.1716,68.0915,68.1235,16700.0
2013-09-19 14:45:00,85.09,85.17,85.07,85.13,18000.0,68.1395,68.2036,68.1235,68.1716,18000.0
2013-09-19 14:50:00,85.12,85.15,85.06,85.07,23300.0,68.1635,68.1876,68.1155,68.1235,23300.0
2013-09-19 14:55:00,85.07,85.11,85.07,85.1,19000.0,68.1235,68.1555,68.1235,68.1475,19000.0
2013-09-19 15:00:00,85.1,85.17,85.09,85.13,10200.0,68.1475,68.2036,68.1395,68.1716,10200.0
2013-09-19 15:05:00,85.14,85.17,85.13,85.15,11100.0,68.1796,68.2036,68.1716,68.1876,11100.0
2013-09-19 15:10:00,85.15,85.18,85.09,85.17,22800.0,68.1876,68.2116,68.1395,68.2036,22800.0
2013-09-19 15:15:00,85.17,85.23,85.17,85.23,21000.0,68.2036,68.2516,68.2036,68.2516,21000.0
2013-09-19 15:20:00,85.22,85.29,85.22,85.27,27500.0,68.2436,68.2997,68.2436,68.2837,27500.0
2013-09-19 15:25:00,85.27,85.28,85.23,85.23,19000.0,68.2837,68.2917,68.2516,68.2516,19000.0
2013-09-19 15:30:00,85.23,85.24,85.19,85.2,16500.0,68.2516,68.2596,68.2196,68.2276,16500.0
2013-09-19 15:35:00,85.2,85.23,85.15,85.23,21600.0,68.2276,68.2516,68.1876,68.2516,21600.0
2013-09-19 15:40:00,85.24,85.26,85.17,85.18,24900.0,68.2596,68.2757,68.2036,68.2116,24900.0
2013-09-19 15:45:00,85.17,85.17,85.11,85.11,44000.0,68.2036,68.2036,68.1555,68.1555,44000.0
2013-09-19 15:50:00,85.11,85.17,85.09,85.13,56200.0,68.1555,68.2036,68.1395,68.1716,56200.0
2013-09-19 15:55:00,85.13,85.16,85.1,85.11,109400.0,68.1716,68.1956,68.1475,68.1555,109400.0
2013-09-20 09:30:00,85.28,85.28,84.96,84.96,403200.0,68.2917,68.2917,68.0354,68.0354,403200.0
2013-09-20 09:35:00,84.96,85.13,84.96,85.01,20300.0,68.0354,68.1716,68.0354,68.0755,20300.0
2013-09-20 09:40:00,85.0,85.13,84.95,85.07,41900.0,68.0675,68.1716,68.0274,68.1235,41900.0
2013-09-20 09:45:00,85.05,85.1,84.99,85.05,22400.0,68.1075,68.1475,68.0594,68.1075,22400.0
2013-09-20 09:50:00,85.02,85.02,84.84,84.89,31300.0,68.0835,68.0835,67.9393,67.9794,31300.0
2013-09-20 09:55:00,84.84,84.97,84.76,84.88,29500.0,67.9393,68.0434,67.8753,67.9714,29500.0
2013-09-20 10:00:00,84.9,85.0,84.79,84.91,16900.0,67.9874,68.0675,67.8993,67.9954,16900.0
2013-09-20 10:05:00,84.89,84.91,84.75,84.86,21300.0,67.9794,67.9954,67.8673,67.9553,21300.0
2013-09-20 10:10:00,84.86,84.92,84.72,84.92,29000.0,67.9553,68.0034,67.8432,68.0034,29000.0
2013-09-20 10:15:00,84.88,84.89,84.72,84.85,16500.0,67.9714,67.9794,67.8432,67.9473,16500.0
2013-09-20 10:20:00,84.86,84.94,84.83,84.92,11500.0,67.9553,68.0194,67.9313,68.0034,11500.0
2013-09-20 10:25:00,84.93,84.93,84.76,84.77,15100.0,68.0114,68.0114,67.8753,67.8833,15100.0
2013-09-20 10:30:00,84.78,84.92,84.78,84.9,12100.0,67.8913,68.0034,67.8913,67.9874,12100.0
2013-09-20 10:35:00,84.88,84.9,84.76,84.79,8200.0,67.9714,67.9874,67.8753,67.8993,8200.0
2013-09-20 10:40:00,84.78,84.8,84.67,84.8,26400.0,67.8913,67.9073,67.8032,67.9073,26400.0
2013-09-20 10:45:00,84.81,84.91,84.81,84.91,12600.0,67.9153,67.9954,67.9153,67.9954,12600.0
2013-09-20 10:50:00,84.9,84.9,84.71,84.72,12100.0,67.9874,67.9874,67.8352,67.8432,12100.0
2013-09-20 10:55:00,84.72,84.72,84.56,84.67,30500.0,67.8432,67.8432,67.7151,67.8032,30500.0
2013-09-20 11:00:00,84.66,84.77,84.61,84.64,16800.0,67.7952,67.8833,67.7551,67.7792,16800.0
2013-09-20 11:05:00,84.64,84.69,84.61,84.67,15100.0,67.7792,67.8192,67.7551,67.8032,15100.0
2013-09-20 11:10:00,84.67,84.67,84.5,84.54,20000.0,67.8032,67.8032,67.6671,67.6991,20000.0
2013-09-20 11:15:00,84.53,84.57,84.52,84.55,10400.0,67.6911,67.7231,67.6831,67.7071,10400.0
2013-09-20 11:20:00,84.53,84.54,84.37,84.43,39000.0,67.6911,67.6991,67.563,67.611,39000.0
2013-09-20 11:25:00,84.43,84.48,84.4,84.45,12200.0,67.611,67.651,67.587,67.627,12200.0
2013-09-20 11:30:00,84.45,84.48,84.38,84.38,25300.0,67.627,67.651,67.571,67.571,25300.0
2013-09-20 11:35:00,84.39,84.4,84.31,84.33,25800.0,67.579,67.587,67.5149,67.5309,25800.0
2013-09-20 11:40:00,84.32,84.37,84.28,84.3,20800.0,67.5229,67.563,67.4909,67.5069,20800.0
2013-09-20 11:45:00,84.3,84.4,84.3,84.37,17300.0,67.5069,67.587,67.5069,67.563,17300.0
2013-09-20 11:50:00,84.37,84.37,84.29,84.3,7300.0,67.563,67.563,67.4989,67.5069,7300.0
2013-09-20 11:55:00,84.3,84.32,84.18,84.18,39700.0,67.5069,67.5229,67.4108,67.4108,39700.0
2013-09-20 12:00:00,84.18,84.33,84.18,84.25,21200.0,67.4108,67.5309,67.4108,67.4669,21200.0
2013-09-20 12:05:00,84.27,84.34,84.25,84.26,9400.0,67.4829,67.5389,67.4669,67.4749,9400.0
2013-09-20 12:10:00,84.25,84.25,84.15,84.19,11600.0,67.4669,67.4669,67.3868,67.4188,11600.0
2013-09-20 12:15:00,84.19,84.2,84.1,84.1,24400.0,67.4188,67.4268,67.3467,67.3467,24400.0
2013-09-20 12:20:00,84.1,84.1,84.01,84.01,38200.0,67.3467,67.3467,67.2747,67.2747,38200.0
2013-09-20 12:25:00,84.01,84.02,83.9,83.91,46700.0,67.2747,67.2827,67.1866,67.1946,46700.0
2013-09-20 12:30:00,83.91,83.94,83.85,83.86,50200.0,67.1946,67.2186,67.1465,67.1545,50200.0
2013-09-20 12:35:00,83.86,83.89,83.73,83.74,68400.0,67.1545,67.1786,67.0504,67.0585,68400.0
2013-09-20 12:40:00,83.73,83.83,83.72,83.77,40800.0,67.0504,67.1305,67.0424,67.0825,40800.0
2013-09-20 12:45:00,83.76,83.82,83.73,83.78,30700.0,67.0745,67.1225,67.0504,67.0905,30700.0
2013-09-20 12:50:00,83.76,83.87,83.73,83.73,31600.0,67.0745,67.1626,67.0504,67.0504,31600.0
2013-09-20 12:55:00,83.74,83.81,83.73,83.73,20300.0,67.0585,67.1145,67.0504,67.0504,20300.0
2013-09-20 13:00:00,83.74,83.79,83.64,83.7,47400.0,67.0585,67.0985,66.9784,67.0264,47400.0
2013-09-20 13:05:00,83.68,83.74,83.67,83.74,16600.0,67.0104,67.0585,67.0024,67.0585,16600.0
2013-09-20 13:10:00,83.76,83.79,83.64,83.69,71800.0,67.0745,67.0985,66.9784,67.0184,71800.0
2013-09-20 13:15:00,83.69,83.77,83.63,83.68,29600.0,67.0184,67.0825,66.9704,67.0104,29600.0
2013-09-20 13:20:00,83.67,83.78,83.67,83.73,20200.0,67.0024,67.0905,67.0024,67.0504,20200.0
2013-09-20 13:25:00,83.74,83.91,83.73,83.91,15200.0,67.0585,67.1946,67.0504,67.1946,15200.0
2013-09-20 13:30:00,83.91,83.92,83.86,83.87,22300.0,67.1946,67.2026,67.1545,67.1626,22300.0
2013-09-20 13:35:00,83.86,83.87,83.84,83.87,45600.0,67.1545,67.1626,67.1385,67.1626,45600.0
2013-09-20 13:40:00,83.87,83.9,83.8,83.82,25300.0,67.1626,67.1866,67.1065,67.1225,25300.0
2013-09-20 13:45:00,83.83,83.89,83.83,83.83,13900.0,67.1305,67.1786,67.1305,67.1305,13900.0
2013-09-20 13:50:00,83.84,83.92,83.84,83.87,16000.0,67.1385,67.2026,67.1385,67.1626,16000.0
2013-09-20 13:55:00,83.86,83.91,83.83,83.89,17800.0,67.1545,67.1946,67.1305,67.1786,17800.0
2013-09-20 14:00:00,83.89,83.9,83.8,83.8,37100.0,67.1786,67.1866,67.1065,67.1065,37100.0
2013-09-20 14:05:00,83.79,83.83,83.79,83.83,34000.0,67.0985,67.1305,67.0985,67.1305,34000.0
2013-09-20 14:10:00,83.84,83.9,83.83,83.88,15200.0,67.1385,67.1866,67.1305,67.1706,15200.0
2013-09-20 14:15:00,83.87,83.9,83.86,83.86,14800.0,67.1626,67.1866,67.1545,67.1545,14800.0
2013-09-20 14:20:00,83.86,83.95,83.86,83.94,28600.0,67.1545,67.2266,67.1545,67.2186,28600.0
2013-09-20 14:25:00,83.93,83.97,83.92,83.96,22600.0,67.2106,67.2426,67.2026,67.2346,22600.0
2013-09-20 14:30:00,83.97,84.04,83.95,83.97,31000.0,67.2426,67.2987,67.2266,67.2426,31000.0
2013-09-20 14:35:00,83.96,84.01,83.86,83.86,22800.0,67.2346,67.2747,67.1545,67.1545,22800.0
2013-09-20 14:40:00,83.87,83.93,83.84,83.87,21600.0,67.1626,67.2106,67.1385,67.1626,21600.0
2013-09-20 14:45:00,83.87,83.95,83.87,83.93,21000.0,67.1626,67.2266,67.1626,67.2106,21000.0
2013-09-20 14:50:00,83.92,83.95,83.9,83.9,14200.0,67.2026,67.2266,67.1866,67.1866,14200.0
2013-09-20 14:55:00,83.9,84.01,83.9,83.93,23100.0,67.1866,67.2747,67.1866,67.2106,23100.0
2013-09-20 15:00:00,83.95,84.03,83.91,83.94,27600.0,67.2266,67.2907,67.1946,67.2186,27600.0
2013-09-20 15:05:00,83.94,84.01,83.94,83.95,32900.0,67.2186,67.2747,67.2186,67.2266,32900.0
2013-09-20 15:10:00,83.94,83.95,83.85,83.93,55800.0,67.2186,67.2266,67.1465,67.2106,55800.0
2013-09-20 15:15:00,83.94,83.97,83.92,83.96,40100.0,67.2186,67.2426,67.2026,67.2346,40100.0
2013-09-20 15:20:00,83.95,84.01,83.95,83.96,72500.0,67.2266,67.2747,67.2266,67.2346,72500.0
2013-09-20 15:25:00,83.97,84.04,83.85,83.86,35000.0,67.2426,67.2987,67.1465,67.1545,35000.0
2013-09-20 15:30:00,83.87,83.88,83.79,83.8,41200.0,67.1626,67.1706,67.0985,67.1065,41200.0
2013-09-20 15:35:00,83.8,83.94,83.76,83.91,81100.0,67.1065,67.2186,67.0745,67.1946,81100.0
2013-09-20 15:40:00,83.92,83.99,83.92,83.94,53400.0,67.2026,67.2587,67.2026,67.2186,53400.0
2013-09-20 15:45:00,83.95,83.99,83.81,83.89,78300.0,67.2266,67.2587,67.1145,67.1786,78300.0
2013-09-20 15:50:00,83.89,83.91,83.83,83.86,89200.0,67.1786,67.1946,67.1305,67.1545,89200.0
2013-09-20 15:55:00,83.85,83.86,83.76,83.82,118300.0,67.1465,67.1545,67.0745,67.1225,118300.0
2013-09-23 09:30:00,83.83,83.94,83.61,83.68,61700.0,67.1305,67.2186,66.9544,67.0104,61700.0
2013-09-23 09:35:00,83.65,83.69,83.39,83.6,23000.0,66.9864,67.0184,66.7782,66.9463,23000.0
2013-09-23 09:40:00,83.61,83.68,83.59,83.65,12700.0,66.9544,67.0104,66.9383,66.9864,12700.0
2013-09-23 09:45:00,83.64,83.7,83.61,83.65,23700.0,66.9784,67.0264,66.9544,66.9864,23700.0
2013-09-23 09:50:00,83.65,83.67,83.58,83.61,20100.0,66.9864,67.0024,66.9303,66.9544,20100.0
2013-09-23 09:55:00,83.62,83.95,83.61,83.95,49100.0,66.9624,67.2266,66.9544,67.2266,49100.0
2013-09-23 10:00:00,83.97,84.07,83.88,84.03,80100.0,67.2426,67.3227,67.1706,67.2907,80100.0
2013-09-23 10:05:00,83.99,84.01,83.86,83.93,59700.0,67.2587,67.2747,67.1545,67.2106,59700.0
2013-09-23 10:10:00,83.93,84.03,83.9,83.99,26000.0,67.2106,67.2907,67.1866,67.2587,26000.0
2013-09-23 10:15:00,83.97,84.18,83.95,84.07,31100.0,67.2426,67.4108,67.2266,67.3227,31100.0
2013-09-23 10:20:00,84.04,84.11,84.0,84.01,29300.0,67.2987,67.3547,67.2667,67.2747,29300.0
2013-09-23 10:25:00,84.05,84.11,83.94,83.99,33400.0,67.3067,67.3547,67.2186,67.2587,33400.0
2013-09-23 10:30:00,83.97,84.11,83.95,84.04,14800.0,67.2426,67.3547,67.2266,67.2987,14800.0
2013-09-23 10:35:00,84.06,84.06,83.95,84.06,13600.0,67.3147,67.3147,67.2266,67.3147,13600.0
2013-09-23 10:40:00,84.05,84.12,84.03,84.09,17100.0,67.3067,67.3628,67.2907,67.3387,17100.0
2013-09-23 10:45:00,84.09,84.1,84.0,84.02,21600.0,67.3387,67.3467,67.2667,67.2827,21600.0
2013-09-23 10:50:00,84.03,84.03,83.94,83.95,24300.0,67.2907,67.2907,67.2186,67.2266,24300.0
2013-09-23 10:55:00,83.95,83.95,83.86,83.89,24800.0,67.2266,67.2266,67.1545,67.1786,24800.0
2013-09-23 11:00:00,83.88,83.95,83.85,83.86,37200.0,67.1706,67.2266,67.1465,67.1545,37200.0
2013-09-23 11:05:00,83.87,83.96,83.82,83.82,37900.0,67.1626,67.2346,67.1225,67.1225,37900.0
2013-09-23 11:10:00,83.82,83.96,83.78,83.85,43700.0,67.1225,67.2346,67.0905,67.1465,43700.0
2013-09-23 11:15:00,83.86,83.93,83.84,83.92,11900.0,67.1545,67.2106,67.1385,67.2026,11900.0
2013-09-23 11:20:00,83.92,83.96,83.89,83.95,21500.0,67.2026,67.2346,67.1786,67.2266,21500.0
2013-09-23 11:25:00,83.95,84.06,83.95,84.05,20100.0,67.2266,67.3147,67.2266,67.3067,20100.0
2013-09-23 11:30:00,84.06,84.1,84.04,84.07,19000.0,67.3147,67.3467,67.2987,67.3227,19000.0
2013-09-23 11:35:00,84.08,84.14,83.97,84.13,21400.0,67.3307,67.3788,67.2426,67.3708,21400.0
2013-09-23 11:40:00,84.13,84.17,84.05,84.06,20700.0,67.3708,67.4028,67.3067,67.3147,20700.0
2013-09-23 11:45:00,84.05,84.07,83.98,84.06,17100.0,67.3067,67.3227,67.2506,67.3147,17100.0
2013-09-23 11:50:00,84.07,84.08,84.01,84.06,24400.0,67.3227,67.3307,67.2747,67.3147,24400.0
2013-09-23 11:55:00,84.07,84.1,83.99,83.99,36700.0,67.3227,67.3467,67.2587,67.2587,36700.0
2013-09-23 12:00:00,83.98,83.99,83.95,83.95,15100.0,67.2506,67.2587,67.2266,67.2266,15100.0
2013-09-23 12:05:00,83.98,84.0,83.94,83.97,95400.0,67.2506,67.2667,67.2186,67.2426,95400.0
2013-09-23 12:10:00,83.98,84.02,83.98,84.0,15800.0,67.2506,67.2827,67.2506,67.2667,15800.0
2013-09-23 12:15:00,84.0,84.02,83.95,83.95,10100.0,67.2667,67.2827,67.2266,67.2266,10100.0
2013-09-23 12:20:00,83.95,84.01,83.94,83.94,9600.0,67.2266,67.2747,67.2186,67.2186,9600.0
2013-09-23 12:25:00,83.92,83.96,83.9,83.95,11500.0,67.2026,67.2346,67.1866,67.2266,11500.0
2013-09-23 12:30:00,83.97,83.98,83.94,83.94,6800.0,67.2426,67.2506,67.2186,67.2186,6800.0
2013-09-23 12:35:00,83.96,83.99,83.94,83.98,13200.0,67.2346,67.2587,67.2186,67.2506,13200.0
2013-09-23 12:40:00,83.98,84.01,83.95,83.95,11500.0,67.2506,67.2747,67.2266,67.2266,11500.0
2013-09-23 12:45:00,83.93,84.0,83.92,83.96,20000.0,67.2106,67.2667,67.2026,67.2346,20000.0
2013-09-23 12:50:00,83.96,84.01,83.95,84.01,8600.0,67.2346,67.2747,67.2266,67.2747,8600.0
2013-09-23 12:55:00,84.01,84.04,83.99,84.0,11600.0,67.2747,67.2987,67.2587,67.2667,11600.0
2013-09-23 13:00:00,84.0,84.0,83.98,83.99,9800.0,67.2667,67.2667,67.2506,67.2587,9800.0
2013-09-23 13:05:00,83.98,84.04,83.98,84.03,12400.0,67.2506,67.2987,67.2506,67.2907,12400.0
2013-09-23 13:10:00,84.03,84.05,83.93,83.94,18600.0,67.2907,67.3067,67.2106,67.2186,18600.0
2013-09-23 13:15:00,83.94,83.97,83.89,83.96,34900.0,67.2186,67.2426,67.1786,67.2346,34900.0
2013-09-23 13:20:00,83.95,84.01,83.95,84.01,23300.0,67.2266,67.2747,67.2266,67.2747,23300.0
2013-09-23 13:25:00,84.0,84.04,83.99,83.99,14600.0,67.2667,67.2987,67.2587,67.2587,14600.0
2013-09-23 13:30:00,84.0,84.01,83.93,83.94,22000.0,67.2667,67.2747,67.2106,67.2186,22000.0
2013-09-23 13:35:00,83.94,83.95,83.83,83.84,9500.0,67.2186,67.2266,67.1305,67.1385,9500.0
2013-09-23 13:40:00,83.86,83.89,83.84,83.86,7100.0,67.1545,67.1786,67.1385,67.1545,7100.0
2013-09-23 13:45:00,83.86,83.89,83.84,83.89,16600.0,67.1545,67.1786,67.1385,67.1786,16600.0
2013-09-23 13:50:00,83.88,83.95,83.88,83.95,13300.0,67.1706,67.2266,67.1706,67.2266,13300.0
2013-09-23 13:55:00,83.94,83.99,83.92,83.99,11500.0,67.2186,67.2587,67.2026,67.2587,11500.0
2013-09-23 14:00:00,83.99,84.02,83.95,83.97,24700.0,67.2587,67.2827,67.2266,67.2426,24700.0
2013-09-23 14:05:00,83.97,83.97,83.92,83.94,12900.0,67.2426,67.2426,67.2026,67.2186,12900.0
2013-09-23 14:10:00,83.95,84.0,83.94,83.95,22200.0,67.2266,67.2667,67.2186,67.2266,22200.0
2013-09-23 14:15:00,83.95,83.99,83.9,83.99,11800.0,67.2266,67.2587,67.1866,67.2587,11800.0
2013-09-23 14:20:00,83.99,83.99,83.89,83.9,14800.0,67.2587,67.2587,67.1786,67.1866,14800.0
2013-09-23 14:25:00,83.9,83.91,83.83,83.88,27200.0,67.1866,67.1946,67.1305,67.1706,27200.0
2013-09-23 14:30:00,83.87,83.88,83.81,83.81,22300.0,67.1626,67.1706,67.1145,67.1145,22300.0
2013-09-23 14:35:00,83.82,83.88,83.82,83.87,16500.0,67.1225,67.1706,67.1225,67.1626,16500.0
2013-09-23 14:40:00,83.85,83.87,83.81,83.82,23700.0,67.1465,67.1626,67.1145,67.1225,23700.0
2013-09-23 14:45:00,83.83,83.85,83.81,83.84,22000.0,67.1305,67.1465,67.1145,67.1385,22000.0
2013-09-23 14:50:00,83.84,83.98,83.84,83.96,23300.0,67.1385,67.2506,67.1385,67.2346,23300.0
2013-09-23 14:55:00,83.95,83.96,83.9,83.92,20500.0,67.2266,67.2346,67.1866,67.2026,20500.0
2013-09-23 15:00:00,83.92,83.95,83.87,83.95,25900.0,67.2026,67.2266,67.1626,67.2266,25900.0
2013-09-23 15:05:00,83.95,84.02,83.95,84.02,21500.0,67.2266,67.2827,67.2266,67.2827,21500.0
2013-09-23 15:10:00,84.01,84.03,83.98,84.01,41300.0,67.2747,67.2907,67.2506,67.2747,41300.0
2013-09-23 15:15:00,84.01,84.06,83.99,84.0,28100.0,67.2747,67.3147,67.2587,67.2667,28100.0
2013-09-23 15:20:00,83.99,84.01,83.92,83.92,39000.0,67.2587,67.2747,67.2026,67.2026,39000.0
2013-09-23 15:25:00,83.92,83.94,83.85,83.9,32200.0,67.2026,67.2186,67.1465,67.1866,32200.0
2013-09-23 15:30:00,83.9,83.94,83.9,83.91,36500.0,67.1866,67.2186,67.1866,67.1946,36500.0
2013-09-23 15:35:00,83.91,83.97,83.9,83.97,32400.0,67.1946,67.2426,67.1866,67.2426,32400.0
2013-09-23 15:40:00,83.97,84.03,83.96,83.97,66900.0,67.2426,67.2907,67.2346,67.2426,66900.0
2013-09-23 15:45:00,83.97,84.01,83.95,83.96,48700.0,67.2426,67.2747,67.2266,67.2346,48700.0
2013-09-23 15:50:00,83.96,84.06,83.96,84.06,57000.0,67.2346,67.3147,67.2346,67.3147,57000.0
2013-09-23 15:55:00,84.06,84.07,83.97,84.01,83500.0,67.3147,67.3227,67.2426,67.2747,83500.0
2013-09-24 09:30:00,84.14,84.26,84.01,84.26,58900.0,67.3788,67.4749,67.2747,67.4749,58900.0
2013-09-24 09:35:00,84.25,84.45,84.2,84.38,25100.0,67.4669,67.627,67.4268,67.571,25100.0
2013-09-24 09:40:00,84.37,84.37,84.11,84.22,24700.0,67.563,67.563,67.3547,67.4428,24700.0
2013-09-24 09:45:00,84.22,84.36,84.18,84.24,13700.0,67.4428,67.5549,67.4108,67.4589,13700.0
2013-09-24 09:50:00,84.22,84.22,84.04,84.15,19600.0,67.4428,67.4428,67.2987,67.3868,19600.0
2013-09-24 09:55:00,84.11,84.16,84.0,84.06,41000.0,67.3547,67.3948,67.2667,67.3147,41000.0
2013-09-24 10:00:00,84.08,84.08,83.84,83.99,59000.0,67.3307,67.3307,67.1385,67.2587,59000.0
2013-09-24 10:05:00,84.01,84.12,83.98,84.06,12900.0,67.2747,67.3628,67.2506,67.3147,12900.0
2013-09-24 10:10:00,84.04,84.1,84.04,84.04,11800.0,67.2987,67.3467,67.2987,67.2987,11800.0
2013-09-24 10:15:00,84.06,84.15,84.04,84.15,27700.0,67.3147,67.3868,67.2987,67.3868,27700.0
2013-09-24 10:20:00,84.16,84.27,84.15,84.2,16500.0,67.3948,67.4829,67.3868,67.4268,16500.0
2013-09-24 10:25:00,84.21,84.37,84.1,84.31,15800.0,67.4348,67.563,67.3467,67.5149,15800.0
2013-09-24 10:30:00,84.31,84.32,84.19,84.24,12100.0,67.5149,67.5229,67.4188,67.4589,12100.0
2013-09-24 10:35:00,84.24,84.45,84.24,84.39,21800.0,67.4589,67.627,67.4589,67.579,21800.0
2013-09-24 10:40:00,84.41,84.43,84.3,84.38,17600.0,67.595,67.611,67.5069,67.571,17600.0
2013-09-24 10:45:00,84.41,84.42,84.33,84.34,21800.0,67.595,67.603,67.5309,67.5389,21800.0
2013-09-24 10:50:00,84.35,84.45,84.35,84.45,10600.0,67.5469,67.627,67.5469,67.627,10600.0
2013-09-24 10:55:00,84.45,84.47,84.39,84.44,20300.0,67.627,67.643,67.579,67.619,20300.0
2013-09-24 11:00:00,84.44,84.5,84.44,84.49,18600.0,67.619,67.6671,67.619,67.659,18600.0
2013-09-24 11:05:00,84.5,84.56,84.5,84.55,34400.0,67.6671,67.7151,67.6671,67.7071,34400.0
2013-09-24 11:10:00,84.56,84.63,84.54,84.6,19800.0,67.7151,67.7712,67.6991,67.7471,19800.0
2013-09-24 11:15:00,84.6,84.62,84.5,84.54,35100.0,67.7471,67.7632,67.6671,67.6991,35100.0
2013-09-24 11:20:00,84.54,84.54,84.34,84.35,32800.0,67.6991,67.6991,67.5389,67.5469,32800.0
2013-09-24 11:25:00,84.35,84.42,84.27,84.42,23900.0,67.5469,67.603,67.4829,67.603,23900.0
2013-09-24 11:30:00,84.4,84.44,84.37,84.38,19000.0,67.587,67.619,67.563,67.571,19000.0
2013-09-24 11:35:00,84.37,84.39,84.3,84.35,12600.0,67.563,67.579,67.5069,67.5469,12600.0
2013-09-24 11:40:00,84.36,84.44,84.35,84.44,11700.0,67.5549,67.619,67.5469,67.619,11700.0
2013-09-24 11:45:00,84.43,84.48,84.39,84.4,14500.0,67.611,67.651,67.579,67.587,14500.0
2013-09-24 11:50:00,84.4,84.45,84.37,84.44,18300.0,67.587,67.627,67.563,67.619,18300.0
2013-09-24 11:55:00,84.43,84.54,84.38,84.51,15500.0,67.611,67.6991,67.571,67.6751,15500.0
2013-09-24 12:00:00,84.51,84.54,84.43,84.44,12500.0,67.6751,67.6991,67.611,67.619,12500.0
2013-09-24 12:05:00,84.45,84.59,84.44,84.58,18300.0,67.627,67.7391,67.619,67.7311,18300.0
2013-09-24 12:10:00,84.55,84.58,84.52,84.52,8900.0,67.7071,67.7311,67.6831,67.6831,8900.0
2013-09-24 12:15:00,84.52,84.57,84.51,84.56,38800.0,67.6831,67.7231,67.6751,67.7151,38800.0
2013-09-24 12:20:00,84.56,84.67,84.56,84.66,14600.0,67.7151,67.8032,67.7151,67.7952,14600.0
2013-09-24 12:25:00,84.66,84.75,84.66,84.75,21800.0,67.7952,67.8673,67.7952,67.8673,21800.0
2013-09-24 12:30:00,84.75,84.77,84.68,84.71,30500.0,67.8673,67.8833,67.8112,67.8352,30500.0
2013-09-24 12:35:00,84.71,84.74,84.69,84.69,10400.0,67.8352,67.8592,67.8192,67.8192,10400.0
2013-09-24 12:40:00,84.68,84.68,84.6,84.68,21100.0,67.8112,67.8112,67.7471,67.8112,21100.0
2013-09-24 12:45:00,84.67,84.7,84.63,84.67,14800.0,67.8032,67.8272,67.7712,67.8032,14800.0
2013-09-24 12:50:00,84.64,84.64,84.55,84.59,11300.0,67.7792,67.7792,67.7071,67.7391,11300.0
2013-09-24 12:55:00,84.6,84.62,84.57,84.6,9500.0,67.7471,67.7632,67.7231,67.7471,9500.0
2013-09-24 13:00:00,84.62,84.69,84.62,84.62,12700.0,67.7632,67.8192,67.7632,67.7632,12700.0
2013-09-24 13:05:00,84.63,84.74,84.63,84.72,16500.0,67.7712,67.8592,67.7712,67.8432,16500.0
2013-09-24 13:10:00,84.71,84.74,84.68,84.72,10100.0,67.8352,67.8592,67.8112,67.8432,10100.0
2013-09-24 13:15:00,84.71,84.75,84.69,84.74,12900.0,67.8352,67.8673,67.8192,67.8592,12900.0
2013-09-24 13:20:00,84.74,84.74,84.64,84.66,20200.0,67.8592,67.8592,67.7792,67.7952,20200.0
2013-09-24 13:25:00,84.67,84.8,84.67,84.76,26900.0,67.8032,67.9073,67.8032,67.8753,26900.0
2013-09-24 13:30:00,84.76,84.79,84.72,84.74,13000.0,67.8753,67.8993,67.8432,67.8592,13000.0
2013-09-24 13:35:00,84.76,84.79,84.74,84.76,8700.0,67.8753,67.8993,67.8592,67.8753,8700.0
2013-09-24 13:40:00,84.77,84.8,84.75,84.8,12900.0,67.8833,67.9073,67.8673,67.9073,12900.0
2013-09-24 13:45:00,84.8,84.87,84.8,84.81,21400.0,67.9073,67.9634,67.9073,67.9153,21400.0
2013-09-24 13:50:00,84.79,84.8,84.77,84.78,8900.0,67.8993,67.9073,67.8833,67.8913,8900.0
2013-09-24 13:55:00,84.79,84.81,84.75,84.75,11700.0,67.8993,67.9153,67.8673,67.8673,11700.0
2013-09-24 14:00:00,84.75,84.8,84.74,84.78,14900.0,67.8673,67.9073,67.8592,67.8913,14900.0
2013-09-24 14:05:00,84.78,84.83,84.77,84.83,11000.0,67.8913,67.9313,67.8833,67.9313,11000.0
2013-09-24 14:10:00,84.84,84.84,84.74,84.74,14100.0,67.9393,67.9393,67.8592,67.8592,14100.0
2013-09-24 14:15:00,84.74,84.77,84.72,84.75,17200.0,67.8592,67.8833,67.8432,67.8673,17200.0
2013-09-24 14:20:00,84.75,84.77,84.71,84.74,14200.0,67.8673,67.8833,67.8352,67.8592,14200.0
2013-09-24 14:25:00,84.73,84.74,84.63,84.67,15200.0,67.8512,67.8592,67.7712,67.8032,15200.0
2013-09-24 14:30:00,84.66,84.7,84.66,84.69,6900.0,67.7952,67.8272,67.7952,67.8192,6900.0
2013-09-24 14:35:00,84.69,84.7,84.62,84.62,21600.0,67.8192,67.8272,67.7632,67.7632,21600.0
2013-09-24 14:40:00,84.63,84.69,84.59,84.69,12400.0,67.7712,67.8192,67.7391,67.8192,12400.0
2013-09-24 14:45:00,84.68,84.71,84.59,84.59,15300.0,67.8112,67.8352,67.7391,67.7391,15300.0
2013-09-24 14:50:00,84.58,84.63,84.54,84.63,64800.0,67.7311,67.7712,67.6991,67.7712,64800.0
2013-09-24 14:55:00,84.62,84.63,84.54,84.55,30300.0,67.7632,67.7712,67.6991,67.7071,30300.0
2013-09-24 15:00:00,84.56,84.56,84.47,84.47,30000.0,67.7151,67.7151,67.643,67.643,30000.0
2013-09-24 15:05:00,84.48,84.5,84.47,84.5,16600.0,67.651,67.6671,67.643,67.6671,16600.0
2013-09-24 15:10:00,84.49,84.52,84.42,84.49,71900.0,67.659,67.6831,67.603,67.659,71900.0
2013-09-24 15:15:00,84.49,84.57,84.49,84.54,29800.0,67.659,67.7231,67.659,67.6991,29800.0
2013-09-24 15:20:00,84.54,84.61,84.5,84.51,40100.0,67.6991,67.7551,67.6671,67.6751,40100.0
2013-09-24 15:25:00,84.52,84.52,84.46,84.47,32900.0,67.6831,67.6831,67.635,67.643,32900.0
2013-09-24 15:30:00,84.46,84.48,84.41,84.43,37800.0,67.635,67.651,67.595,67.611,37800.0
2013-09-24 15:35:00,84.43,84.43,84.34,84.43,60700.0,67.611,67.611,67.5389,67.611,60700.0
2013-09-24 15:40:00,84.42,84.51,84.39,84.48,45800.0,67.603,67.6751,67.579,67.651,45800.0
2013-09-24 15:45:00,84.47,84.47,84.33,84.34,94000.0,67.643,67.643,67.5309,67.5389,94000.0
2013-09-24 15:50:00,84.34,84.36,84.31,84.35,54800.0,67.5389,67.5549,67.5149,67.5469,54800.0
2013-09-24 15:55:00,84.34,84.34,84.22,84.27,126400.0,67.5389,67.5389,67.4428,67.4829,126400.0
2013-09-25 09:30:00,84.42,84.8,84.27,84.65,38900.0,67.603,67.9073,67.4829,67.7872,38900.0
2013-09-25 09:35:00,84.65,84.67,84.44,84.61,24600.0,67.7872,67.8032,67.619,67.7551,24600.0
2013-09-25 09:40:00,84.61,84.75,84.6,84.69,30500.0,67.7551,67.8673,67.7471,67.8192,30500.0
2013-09-25 09:45:00,84.72,84.77,84.56,84.66,27000.0,67.8432,67.8833,67.7151,67.7952,27000.0
2013-09-25 09:50:00,84.67,84.79,84.59,84.63,31200.0,67.8032,67.8993,67.7391,67.7712,31200.0
2013-09-25 09:55:00,84.64,84.78,84.62,84.71,21100.0,67.7792,67.8913,67.7632,67.8352,21100.0
2013-09-25 10:00:00,84.71,84.83,84.59,84.66,30600.0,67.8352,67.9313,67.7391,67.7952,30600.0
2013-09-25 10:05:00,84.66,84.7,84.56,84.57,22200.0,67.7952,67.8272,67.7151,67.7231,22200.0
2013-09-25 10:10:00,84.57,84.6,84.5,84.54,31800.0,67.7231,67.7471,67.6671,67.6991,31800.0
2013-09-25 10:15:00,84.54,84.67,84.54,84.65,22800.0,67.6991,67.8032,67.6991,67.7872,22800.0
2013-09-25 10:20:00,84.66,84.76,84.64,84.76,21700.0,67.7952,67.8753,67.7792,67.8753,21700.0
2013-09-25 10:25:00,84.75,84.82,84.64,84.8,19600.0,67.8673,67.9233,67.7792,67.9073,19600.0
2013-09-25 10:30:00,84.8,84.95,84.77,84.88,26700.0,67.9073,68.0274,67.8833,67.9714,26700.0
2013-09-25 10:35:00,84.87,84.94,84.83,84.87,24700.0,67.9634,68.0194,67.9313,67.9634,24700.0
2013-09-25 10:40:00,84.88,84.9,84.8,84.81,20700.0,67.9714,67.9874,67.9073,67.9153,20700.0
2013-09-25 10:45:00,84.82,84.85,84.71,84.78,29900.0,67.9233,67.9473,67.8352,67.8913,29900.0
2013-09-25 10:50:00,84.79,84.86,84.79,84.8,36100.0,67.8993,67.9553,67.8993,67.9073,36100.0
2013-09-25 10:55:00,84.81,84.82,84.62,84.68,23000.0,67.9153,67.9233,67.7632,67.8112,23000.0
2013-09-25 11:00:00,84.68,84.75,84.61,84.64,29300.0,67.8112,67.8673,67.7551,67.7792,29300.0
2013-09-25 11:05:00,84.67,84.7,84.61,84.69,32200.0,67.8032,67.8272,67.7551,67.8192,32200.0
2013-09-25 11:10:00,84.69,84.71,84.61,84.71,20400.0,67.8192,67.8352,67.7551,67.8352,20400.0
2013-09-25 11:15:00,84.72,84.84,84.72,84.8,29100.0,67.8432,67.9393,67.8432,67.9073,29100.0
2013-09-25 11:20:00,84.81,84.88,84.81,84.88,21300.0,67.9153,67.9714,67.9153,67.9714,21300.0
2013-09-25 11:25:00,84.89,84.97,84.89,84.94,36000.0,67.9794,68.0434,67.9794,68.0194,36000.0
2013-09-25 11:30:00,84.94,84.97,84.92,84.94,25300.0,68.0194,68.0434,68.0034,68.0194,25300.0
2013-09-25 11:35:00,84.95,85.05,84.94,85.04,50300.0,68.0274,68.1075,68.0194,68.0995,50300.0
2013-09-25 11:40:00,85.03,85.07,85.0,85.03,44200.0,68.0915,68.1235,68.0675,68.0915,44200.0
2013-09-25 11:45:00,85.03,85.09,85.03,85.05,12000.0,68.0915,68.1395,68.0915,68.1075,12000.0
2013-09-25 11:50:00,85.05,85.16,85.03,85.15,28400.0,68.1075,68.1956,68.0915,68.1876,28400.0
2013-09-25 11:55:00,85.15,85.23,85.09,85.09,48200.0,68.1876,68.2516,68.1395,68.1395,48200.0
2013-09-25 12:00:00,85.09,85.09,85.0,85.04,21700.0,68.1395,68.1395,68.0675,68.0995,21700.0
2013-09-25 12:05:00,85.03,85.05,84.98,85.04,19400.0,68.0915,68.1075,68.0514,68.0995,19400.0
2013-09-25 12:10:00,85.03,85.12,85.03,85.07,19600.0,68.0915,68.1635,68.0915,68.1235,19600.0
2013-09-25 12:15:00,85.08,85.08,84.94,84.94,25000.0,68.1315,68.1315,68.0194,68.0194,25000.0
2013-09-25 12:20:00,84.97,84.99,84.78,84.91,25800.0,68.0434,68.0594,67.8913,67.9954,25800.0
2013-09-25 12:25:00,84.89,84.94,84.86,84.92,18300.0,67.9794,68.0194,67.9553,68.0034,18300.0
2013-09-25 12:30:00,84.93,84.99,84.91,84.98,29400.0,68.0114,68.0594,67.9954,68.0514,29400.0
2013-09-25 12:35:00,84.96,84.99,84.95,84.99,13900.0,68.0354,68.0594,68.0274,68.0594,13900.0
2013-09-25 12:40:00,84.98,84.98,84.87,84.88,21900.0,68.0514,68.0514,67.9634,67.9714,21900.0
2013-09-25 12:45:00,84.87,84.96,84.86,84.88,12500.0,67.9634,68.0354,67.9553,67.9714,12500.0
2013-09-25 12:50:00,84.89,84.98,84.89,84.97,26300.0,67.9794,68.0514,67.9794,68.0434,26300.0
2013-09-25 12:55:00,84.96,84.98,84.95,84.98,11900.0,68.0354,68.0514,68.0274,68.0514,11900.0
2013-09-25 13:00:00,84.98,85.01,84.95,84.98,22600.0,68.0514,68.0755,68.0274,68.0514,22600.0
2013-09-25 13:05:00,84.98,85.02,84.96,85.01,8300.0,68.0514,68.0835,68.0354,68.0755,8300.0
2013-09-25 13:10:00,85.0,85.12,85.0,85.1,17800.0,68.0675,68.1635,68.0675,68.1475,17800.0
2013-09-25 13:15:00,85.11,85.11,85.03,85.09,16800.0,68.1555,68.1555,68.0915,68.1395,16800.0
2013-09-25 13:20:00,85.09,85.1,85.02,85.09,36400.0,68.1395,68.1475,68.0835,68.1395,36400.0
2013-09-25 13:25:00,85.09,85.09,85.02,85.03,14100.0,68.1395,68.1395,68.0835,68.0915,14100.0
2013-09-25 13:30:00,85.03,85.04,84.95,84.99,39800.0,68.0915,68.0995,68.0274,68.0594,39800.0
2013-09-25 13:35:00,84.97,84.99,84.83,84.85,33700.0,68.0434,68.0594,67.9313,67.9473,33700.0
2013-09-25 13:40:00,84.84,84.88,84.8,84.85,17000.0,67.9393,67.9714,67.9073,67.9473,17000.0
2013-09-25 13:45:00,84.86,84.97,84.85,84.95,22700.0,67.9553,68.0434,67.9473,68.0274,22700.0
2013-09-25 13:50:00,84.94,84.95,84.84,84.88,25000.0,68.0194,68.0274,67.9393,67.9714,25000.0
2013-09-25 13:55:00,84.87,84.99,84.87,84.92,23000.0,67.9634,68.0594,67.9634,68.0034,23000.0
2013-09-25 14:00:00,84.92,84.95,84.88,84.93,12400.0,68.0034,68.0274,67.9714,68.0114,12400.0
2013-09-25 14:05:00,84.94,84.97,84.85,84.9,17800.0,68.0194,68.0434,67.9473,67.9874,17800.0
2013-09-25 14:10:00,84.89,84.99,84.87,84.95,17500.0,67.9794,68.0594,67.9634,68.0274,17500.0
2013-09-25 14:15:00,84.94,85.0,84.9,84.92,15200.0,68.0194,68.0675,67.9874,68.0034,15200.0
2013-09-25 14:20:00,84.92,84.94,84.86,84.86,21100.0,68.0034,68.0194,67.9553,67.9553,21100.0
2013-09-25 14:25:00,84.85,84.94,84.85,84.89,17300.0,67.9473,68.0194,67.9473,67.9794,17300.0
2013-09-25 14:30:00,84.88,84.92,84.84,84.87,26600.0,67.9714,68.0034,67.9393,67.9634,26600.0
2013-09-25 14:35:00,84.87,84.9,84.83,84.9,20600.0,67.9634,67.9874,67.9313,67.9874,20600.0
2013-09-25 14:40:00,84.91,84.95,84.86,84.88,19300.0,67.9954,68.0274,67.9553,67.9714,19300.0
2013-09-25 14:45:00,84.89,84.95,84.89,84.95,16300.0,67.9794,68.0274,67.9794,68.0274,16300.0
2013-09-25 14:50:00,84.95,84.95,84.9,84.92,15200.0,68.0274,68.0274,67.9874,68.0034,15200.0
2013-09-25 14:55:00,84.92,84.95,84.86,84.87,23800.0,68.0034,68.0274,67.9553,67.9634,23800.0
2013-09-25 15:00:00,84.88,84.91,84.83,84.83,19600.0,67.9714,67.9954,67.9313,67.9313,19600.0
2013-09-25 15:05:00,84.82,84.88,84.79,84.87,29800.0,67.9233,67.9714,67.8993,67.9634,29800.0
2013-09-25 15:10:00,84.86,84.94,84.83,84.93,22900.0,67.9553,68.0194,67.9313,68.0114,22900.0
2013-09-25 15:15:00,84.91,84.92,84.86,84.9,22100.0,67.9954,68.0034,67.9553,67.9874,22100.0
2013-09-25 15:20:00,84.9,84.92,84.83,84.87,26200.0,67.9874,68.0034,67.9313,67.9634,26200.0
2013-09-25 15:25:00,84.87,84.88,84.79,84.81,30200.0,67.9634,67.9714,67.8993,67.9153,30200.0
2013-09-25 15:30:00,84.81,84.83,84.77,84.77,32000.0,67.9153,67.9313,67.8833,67.8833,32000.0
2013-09-25 15:35:00,84.78,84.84,84.77,84.8,56300.0,67.8913,67.9393,67.8833,67.9073,56300.0
2013-09-25 15:40:00,84.81,84.89,84.78,84.87,55500.0,67.9153,67.9794,67.8913,67.9634,55500.0
2013-09-25 15:45:00,84.88,84.88,84.73,84.74,82200.0,67.9714,67.9714,67.8512,67.8592,82200.0
2013-09-25 15:50:00,84.75,84.75,84.61,84.65,113800.0,67.8673,67.8673,67.7551,67.7872,113800.0
2013-09-25 15:55:00,84.65,84.7,84.59,84.66,189900.0,67.7872,67.8272,67.7391,67.7952,189900.0
2013-09-26 09:30:00,84.51,84.72,84.31,84.45,109300.0,68.0905,68.2597,67.9294,68.0422,109300.0
2013-09-26 09:35:00,84.45,84.52,84.17,84.2,37600.0,68.0422,68.0986,67.8166,67.8407,37600.0
2013-09-26 09:40:00,84.2,84.26,84.12,84.26,49100.0,67.8407,67.8891,67.7763,67.8891,49100.0
2013-09-26 09:45:00,84.25,84.27,84.08,84.1,23000.0,67.881,67.8971,67.744,67.7602,23000.0
2013-09-26 09:50:00,84.1,84.29,84.1,84.18,101200.0,67.7602,67.9132,67.7602,67.8246,101200.0
2013-09-26 09:55:00,84.18,84.22,83.93,84.04,36300.0,67.8246,67.8568,67.6232,67.7118,36300.0
2013-09-26 10:00:00,84.03,84.16,83.87,84.1,34100.0,67.7038,67.8085,67.5748,67.7602,34100.0
2013-09-26 10:05:00,84.1,84.13,83.97,83.97,23300.0,67.7602,67.7843,67.6554,67.6554,23300.0
2013-09-26 10:10:00,83.96,83.98,83.87,83.87,23400.0,67.6474,67.6635,67.5748,67.5748,23400.0
2013-09-26 10:15:00,83.86,83.9,83.79,83.83,18100.0,67.5668,67.599,67.5104,67.5426,18100.0
2013-09-26 10:20:00,83.84,83.92,83.81,83.82,21400.0,67.5507,67.6151,67.5265,67.5346,21400.0
2013-09-26 10:25:00,83.84,83.89,83.77,83.8,14200.0,67.5507,67.591,67.4943,67.5184,14200.0
2013-09-26 10:30:00,83.8,83.91,83.8,83.84,15800.0,67.5184,67.6071,67.5184,67.5507,15800.0
2013-09-26 10:35:00,83.82,83.87,83.79,83.8,13600.0,67.5346,67.5748,67.5104,67.5184,13600.0
2013-09-26 10:40:00,83.8,83.85,83.7,83.81,37300.0,67.5184,67.5587,67.4379,67.5265,37300.0
2013-09-26 10:45:00,83.81,83.81,83.56,83.7,49900.0,67.5265,67.5265,67.3251,67.4379,49900.0
2013-09-26 10:50:00,83.69,83.69,83.51,83.51,35400.0,67.4298,67.4298,67.2848,67.2848,35400.0
2013-09-26 10:55:00,83.51,83.67,83.48,83.67,52100.0,67.2848,67.4137,67.2606,67.4137,52100.0
2013-09-26 11:00:00,83.67,83.8,83.65,83.76,73100.0,67.4137,67.5184,67.3976,67.4862,73100.0
2013-09-26 11:05:00,83.76,83.79,83.65,83.72,23900.0,67.4862,67.5104,67.3976,67.454,23900.0
2013-09-26 11:10:00,83.72,83.72,83.65,83.65,14000.0,67.454,67.454,67.3976,67.3976,14000.0
2013-09-26 11:15:00,83.63,83.65,83.5,83.53,16800.0,67.3815,67.3976,67.2767,67.3009,16800.0
2013-09-26 11:20:00,83.51,83.53,83.47,83.5,38900.0,67.2848,67.3009,67.2526,67.2767,38900.0
2013-09-26 11:25:00,83.52,83.52,83.39,83.47,21700.0,67.2928,67.2928,67.1881,67.2526,21700.0
2013-09-26 11:30:00,83.48,83.62,83.48,83.53,19400.0,67.2606,67.3734,67.2606,67.3009,19400.0
2013-09-26 11:35:00,83.55,83.55,83.44,83.44,8500.0,67.317,67.317,67.2284,67.2284,8500.0
2013-09-26 11:40:00,83.45,83.53,83.42,83.51,11900.0,67.2364,67.3009,67.2123,67.2848,11900.0
2013-09-26 11:45:00,83.51,83.52,83.42,83.45,15700.0,67.2848,67.2928,67.2123,67.2364,15700.0
2013-09-26 11:50:00,83.45,83.46,83.3,83.39,17100.0,67.2364,67.2445,67.1156,67.1881,17100.0
2013-09-26 11:55:00,83.4,83.46,83.36,83.41,16200.0,67.1962,67.2445,67.1639,67.2042,16200.0
2013-09-26 12:00:00,83.41,83.44,83.36,83.37,11900.0,67.2042,67.2284,67.1639,67.172,11900.0
2013-09-26 12:05:00,83.36,83.43,83.28,83.43,23000.0,67.1639,67.2203,67.0995,67.2203,23000.0
2013-09-26 12:10:00,83.43,83.43,83.31,83.33,15700.0,67.2203,67.2203,67.1236,67.1398,15700.0
2013-09-26 12:15:00,83.32,83.32,83.25,83.29,14100.0,67.1317,67.1317,67.0753,67.1075,14100.0
2013-09-26 12:20:00,83.3,83.4,83.29,83.4,18800.0,67.1156,67.1962,67.1075,67.1962,18800.0
2013-09-26 12:25:00,83.38,83.48,83.38,83.45,22800.0,67.18,67.2606,67.18,67.2364,22800.0
2013-09-26 12:30:00,83.47,83.53,83.47,83.51,17000.0,67.2526,67.3009,67.2526,67.2848,17000.0
2013-09-26 12:35:00,83.51,83.52,83.45,83.47,15100.0,67.2848,67.2928,67.2364,67.2526,15100.0
2013-09-26 12:40:00,83.47,83.54,83.47,83.49,12100.0,67.2526,67.309,67.2526,67.2687,12100.0
2013-09-26 12:45:00,83.5,83.51,83.36,83.4,12700.0,67.2767,67.2848,67.1639,67.1962,12700.0
2013-09-26 12:50:00,83.39,83.43,83.32,83.32,18600.0,67.1881,67.2203,67.1317,67.1317,18600.0
2013-09-26 12:55:00,83.31,83.38,83.3,83.36,7600.0,67.1236,67.18,67.1156,67.1639,7600.0
2013-09-26 13:00:00,83.37,83.43,83.36,83.37,12300.0,67.172,67.2203,67.1639,67.172,12300.0
2013-09-26 13:05:00,83.36,83.47,83.36,83.44,12600.0,67.1639,67.2526,67.1639,67.2284,12600.0
2013-09-26 13:10:00,83.43,83.49,83.42,83.44,34600.0,67.2203,67.2687,67.2123,67.2284,34600.0
2013-09-26 13:15:00,83.45,83.51,83.39,83.43,15700.0,67.2364,67.2848,67.1881,67.2203,15700.0
2013-09-26 13:20:00,83.43,83.43,83.36,83.41,9100.0,67.2203,67.2203,67.1639,67.2042,9100.0
2013-09-26 13:25:00,83.4,83.41,83.33,83.41,16400.0,67.1962,67.2042,67.1398,67.2042,16400.0
2013-09-26 13:30:00,83.41,83.45,83.33,83.33,20500.0,67.2042,67.2364,67.1398,67.1398,20500.0
2013-09-26 13:35:00,83.32,83.35,83.3,83.34,23600.0,67.1317,67.1559,67.1156,67.1478,23600.0
2013-09-26 13:40:00,83.35,83.35,83.22,83.22,28800.0,67.1559,67.1559,67.0511,67.0511,28800.0
2013-09-26 13:45:00,83.22,83.22,83.18,83.18,19000.0,67.0511,67.0511,67.0189,67.0189,19000.0
2013-09-26 13:50:00,83.18,83.22,83.16,83.2,23500.0,67.0189,67.0511,67.0028,67.035,23500.0
2013-09-26 13:55:00,83.21,83.24,83.2,83.23,16900.0,67.0431,67.0672,67.035,67.0592,16900.0
2013-09-26 14:00:00,83.22,83.24,83.12,83.13,31100.0,67.0511,67.0672,66.9706,66.9786,31100.0
2013-09-26 14:05:00,83.13,83.16,83.08,83.14,24000.0,66.9786,67.0028,66.9383,66.9867,24000.0
2013-09-26 14:10:00,83.15,83.18,83.07,83.09,42700.0,66.9947,67.0189,66.9303,66.9464,42700.0
2013-09-26 14:15:00,83.09,83.11,83.04,83.06,28500.0,66.9464,66.9625,66.9061,66.9222,28500.0
2013-09-26 14:20:00,83.07,83.08,83.03,83.07,24700.0,66.9303,66.9383,66.898,66.9303,24700.0
2013-09-26 14:25:00,83.07,83.08,83.0,83.01,44600.0,66.9303,66.9383,66.8739,66.8819,44600.0
2013-09-26 14:30:00,83.02,83.02,82.9,82.95,66000.0,66.89,66.89,66.7933,66.8336,66000.0
2013-09-26 14:35:00,82.95,83.01,82.89,83.01,40100.0,66.8336,66.8819,66.7852,66.8819,40100.0
2013-09-26 14:40:00,83.01,83.01,82.91,82.94,37900.0,66.8819,66.8819,66.8014,66.8255,37900.0
2013-09-26 14:45:00,82.94,82.99,82.92,82.98,28800.0,66.8255,66.8658,66.8094,66.8578,28800.0
2013-09-26 14:50:00,82.99,83.0,82.91,82.92,28400.0,66.8658,66.8739,66.8014,66.8094,28400.0
2013-09-26 14:55:00,82.92,82.99,82.9,82.96,42500.0,66.8094,66.8658,66.7933,66.8416,42500.0
2013-09-26 15:00:00,82.94,82.96,82.88,82.88,49200.0,66.8255,66.8416,66.7772,66.7772,49200.0
2013-09-26 15:05:00,82.88,82.91,82.85,82.86,63500.0,66.7772,66.8014,66.753,66.7611,63500.0
2013-09-26 15:10:00,82.86,82.91,82.82,82.88,51500.0,66.7611,66.8014,66.7288,66.7772,51500.0
2013-09-26 15:15:00,82.88,82.9,82.85,82.86,31300.0,66.7772,66.7933,66.753,66.7611,31300.0
2013-09-26 15:20:00,82.86,82.9,82.83,82.83,59400.0,66.7611,66.7933,66.7369,66.7369,59400.0
2013-09-26 15:25:00,82.84,82.85,82.69,82.71,137500.0,66.745,66.753,66.6241,66.6402,137500.0
2013-09-26 15:30:00,82.72,82.81,82.68,82.8,111500.0,66.6483,66.7208,66.6161,66.7127,111500.0
2013-09-26 15:35:00,82.78,82.86,82.75,82.86,74600.0,66.6966,66.7611,66.6725,66.7611,74600.0
2013-09-26 15:40:00,82.86,82.92,82.85,82.9,116600.0,66.7611,66.8094,66.753,66.7933,116600.0
2013-09-26 15:45:00,82.9,83.01,82.87,82.99,137200.0,66.7933,66.8819,66.7691,66.8658,137200.0
2013-09-26 15:50:00,82.99,83.02,82.97,82.99,214200.0,66.8658,66.89,66.8497,66.8658,214200.0
2013-09-26 15:55:00,82.99,83.1,82.97,83.07,279700.0,66.8658,66.9544,66.8497,66.9303,279700.0
2013-09-27 09:30:00,82.58,83.11,82.58,83.02,82000.0,66.5355,66.9625,66.5355,66.89,82000.0
2013-09-27 09:35:00,83.03,83.09,82.67,82.67,52200.0,66.898,66.9464,66.608,66.608,52200.0
2013-09-27 09:40:00,82.66,83.01,82.66,82.93,38000.0,66.5999,66.8819,66.5999,66.8175,38000.0
2013-09-27 09:45:00,82.92,82.93,82.74,82.86,82800.0,66.8094,66.8175,66.6644,66.7611,82800.0
2013-09-27 09:50:00,82.87,82.87,82.69,82.78,27300.0,66.7691,66.7691,66.6241,66.6966,27300.0
2013-09-27 09:55:00,82.8,82.95,82.64,82.9,40300.0,66.7127,66.8336,66.5838,66.7933,40300.0
2013-09-27 10:00:00,82.9,82.9,82.55,82.6,36100.0,66.7933,66.7933,66.5113,66.5516,36100.0
2013-09-27 10:05:00,82.62,82.74,82.56,82.71,59300.0,66.5677,66.6644,66.5194,66.6402,59300.0
2013-09-27 10:10:00,82.71,82.8,82.58,82.58,65100.0,66.6402,66.7127,66.5355,66.5355,65100.0
2013-09-27 10:15:00,82.58,82.79,82.56,82.59,26100.0,66.5355,66.7047,66.5194,66.5435,26100.0
2013-09-27 10:20:00,82.6,82.71,82.57,82.64,20500.0,66.5516,66.6402,66.5274,66.5838,20500.0
2013-09-27 10:25:00,82.64,82.7,82.55,82.66,17600.0,66.5838,66.6322,66.5113,66.5999,17600.0
2013-09-27 10:30:00,82.65,82.73,82.62,82.68,18100.0,66.5919,66.6563,66.5677,66.6161,18100.0
2013-09-27 10:35:00,82.67,82.76,82.62,82.66,21600.0,66.608,66.6805,66.5677,66.5999,21600.0
2013-09-27 10:40:00,82.67,82.67,82.59,82.63,29000.0,66.608,66.608,66.5435,66.5758,29000.0
2013-09-27 10:45:00,82.62,82.64,82.52,82.55,33200.0,66.5677,66.5838,66.4871,66.5113,33200.0
2013-09-27 10:50:00,82.55,82.66,82.54,82.62,22300.0,66.5113,66.5999,66.5033,66.5677,22300.0
2013-09-27 10:55:00,82.62,82.63,82.55,82.59,17100.0,66.5677,66.5758,66.5113,66.5435,17100.0
2013-09-27 11:00:00,82.59,82.64,82.44,82.46,63000.0,66.5435,66.5838,66.4227,66.4388,63000.0
2013-09-27 11:05:00,82.45,82.51,82.41,82.44,44000.0,66.4307,66.4791,66.3985,66.4227,44000.0
2013-09-27 11:10:00,82.44,82.49,82.4,82.41,23800.0,66.4227,66.463,66.3905,66.3985,23800.0
2013-09-27 11:15:00,82.41,82.45,82.35,82.41,32200.0,66.3985,66.4307,66.3502,66.3985,32200.0
2013-09-27 11:20:00,82.4,82.45,82.32,82.35,71700.0,66.3905,66.4307,66.326,66.3502,71700.0
2013-09-27 11:25:00,82.35,82.42,82.33,82.36,41900.0,66.3502,66.4066,66.3341,66.3582,41900.0
2013-09-27 11:30:00,82.36,82.47,82.34,82.47,27700.0,66.3582,66.4469,66.3421,66.4469,27700.0
2013-09-27 11:35:00,82.48,82.59,82.46,82.48,28200.0,66.4549,66.5435,66.4388,66.4549,28200.0
2013-09-27 11:40:00,82.47,82.49,82.4,82.45,26300.0,66.4469,66.463,66.3905,66.4307,26300.0
2013-09-27 11:45:00,82.43,82.44,82.39,82.41,29400.0,66.4146,66.4227,66.3824,66.3985,29400.0
2013-09-27 11:50:00,82.42,82.42,82.36,82.37,29200.0,66.4066,66.4066,66.3582,66.3663,29200.0
2013-09-27 11:55:00,82.36,82.38,82.3,82.36,40300.0,66.3582,66.3743,66.3099,66.3582,40300.0
2013-09-27 12:00:00,82.36,82.41,82.33,82.41,20900.0,66.3582,66.3985,66.3341,66.3985,20900.0
2013-09-27 12:05:00,82.41,82.42,82.3,82.33,21200.0,66.3985,66.4066,66.3099,66.3341,21200.0
2013-09-27 12:10:00,82.31,82.42,82.29,82.42,54500.0,66.3179,66.4066,66.3018,66.4066,54500.0
2013-09-27 12:15:00,82.42,82.54,82.4,82.54,38900.0,66.4066,66.5033,66.3905,66.5033,38900.0
2013-09-27 12:20:00,82.55,82.58,82.48,82.48,20600.0,66.5113,66.5355,66.4549,66.4549,20600.0
2013-09-27 12:25:00,82.47,82.48,82.36,82.36,17900.0,66.4469,66.4549,66.3582,66.3582,17900.0
2013-09-27 12:30:00,82.37,82.37,82.3,82.33,21900.0,66.3663,66.3663,66.3099,66.3341,21900.0
2013-09-27 12:35:00,82.33,82.35,82.25,82.26,29100.0,66.3341,66.3502,66.2696,66.2777,29100.0
2013-09-27 12:40:00,82.26,82.36,82.25,82.34,38500.0,66.2777,66.3582,66.2696,66.3421,38500.0
2013-09-27 12:45:00,82.34,82.42,82.33,82.39,49400.0,66.3421,66.4066,66.3341,66.3824,49400.0
2013-09-27 12:50:00,82.38,82.51,82.38,82.45,15800.0,66.3743,66.4791,66.3743,66.4307,15800.0
2013-09-27 12:55:00,82.44,82.47,82.38,82.4,21100.0,66.4227,66.4469,66.3743,66.3905,21100.0
2013-09-27 13:00:00,82.4,82.42,82.37,82.38,11800.0,66.3905,66.4066,66.3663,66.3743,11800.0
2013-09-27 13:05:00,82.39,82.43,82.39,82.41,16200.0,66.3824,66.4146,66.3824,66.3985,16200.0
2013-09-27 13:10:00,82.41,82.42,82.37,82.41,19900.0,66.3985,66.4066,66.3663,66.3985,19900.0
2013-09-27 13:15:00,82.41,82.42,82.35,82.36,20300.0,66.3985,66.4066,66.3502,66.3582,20300.0
2013-09-27 13:20:00,82.35,82.35,82.29,82.31,17400.0,66.3502,66.3502,66.3018,66.3179,17400.0
2013-09-27 13:25:00,82.31,82.35,82.3,82.31,28300.0,66.3179,66.3502,66.3099,66.3179,28300.0
2013-09-27 13:30:00,82.31,82.4,82.31,82.36,15400.0,66.3179,66.3905,66.3179,66.3582,15400.0
2013-09-27 13:35:00,82.37,82.39,82.31,82.37,24000.0,66.3663,66.3824,66.3179,66.3663,24000.0
2013-09-27 13:40:00,82.37,82.38,82.32,82.34,40400.0,66.3663,66.3743,66.326,66.3421,40400.0
2013-09-27 13:45:00,82.34,82.42,82.34,82.42,15000.0,66.3421,66.4066,66.3421,66.4066,15000.0
2013-09-27 13:50:00,82.41,82.42,82.3,82.3,35500.0,66.3985,66.4066,66.3099,66.3099,35500.0
2013-09-27 13:55:00,82.3,82.3,82.25,82.29,28400.0,66.3099,66.3099,66.2696,66.3018,28400.0
2013-09-27 14:00:00,82.3,82.3,82.22,82.22,36400.0,66.3099,66.3099,66.2454,66.2454,36400.0
2013-09-27 14:05:00,82.23,82.23,82.1,82.12,62300.0,66.2535,66.2535,66.1487,66.1649,62300.0
2013-09-27 14:10:00,82.12,82.17,82.09,82.1,28600.0,66.1649,66.2051,66.1407,66.1487,28600.0
2013-09-27 14:15:00,82.1,82.18,82.07,82.14,20500.0,66.1487,66.2132,66.1246,66.181,20500.0
2013-09-27 14:20:00,82.13,82.24,82.13,82.18,36500.0,66.1729,66.2615,66.1729,66.2132,36500.0
2013-09-27 14:25:00,82.18,82.24,82.16,82.24,19000.0,66.2132,66.2615,66.1971,66.2615,19000.0
2013-09-27 14:30:00,82.24,82.24,82.12,82.12,23000.0,66.2615,66.2615,66.1649,66.1649,23000.0
2013-09-27 14:35:00,82.12,82.17,82.1,82.14,42300.0,66.1649,66.2051,66.1487,66.181,42300.0
2013-09-27 14:40:00,82.15,82.25,82.15,82.23,45400.0,66.189,66.2696,66.189,66.2535,45400.0
2013-09-27 14:45:00,82.24,82.28,82.19,82.2,29300.0,66.2615,66.2938,66.2213,66.2293,29300.0
2013-09-27 14:50:00,82.2,82.22,82.18,82.21,18700.0,66.2293,66.2454,66.2132,66.2374,18700.0
2013-09-27 14:55:00,82.21,82.26,82.19,82.2,43900.0,66.2374,66.2777,66.2213,66.2293,43900.0
2013-09-27 15:00:00,82.2,82.25,82.19,82.19,28800.0,66.2293,66.2696,66.2213,66.2213,28800.0
2013-09-27 15:05:00,82.19,82.22,82.13,82.14,52500.0,66.2213,66.2454,66.1729,66.181,52500.0
2013-09-27 15:10:00,82.15,82.21,82.09,82.09,42300.0,66.189,66.2374,66.1407,66.1407,42300.0
2013-09-27 15:15:00,82.1,82.1,81.97,81.99,109000.0,66.1487,66.1487,66.044,66.0601,109000.0
2013-09-27 15:20:00,81.98,82.0,81.92,81.94,50900.0,66.0521,66.0682,66.0037,66.0198,50900.0
2013-09-27 15:25:00,81.95,82.18,81.95,82.14,54400.0,66.0279,66.2132,66.0279,66.181,54400.0
2013-09-27 15:30:00,82.15,82.23,82.1,82.22,45900.0,66.189,66.2535,66.1487,66.2454,45900.0
2013-09-27 15:35:00,82.21,82.38,82.17,82.32,68500.0,66.2374,66.3743,66.2051,66.326,68500.0
2013-09-27 15:40:00,82.31,82.38,82.29,82.36,62600.0,66.3179,66.3743,66.3018,66.3582,62600.0
2013-09-27 15:45:00,82.36,82.38,82.24,82.25,95200.0,66.3582,66.3743,66.2615,66.2696,95200.0
2013-09-27 15:50:00,82.25,82.36,82.22,82.31,103200.0,66.2696,66.3582,66.2454,66.3179,103200.0
2013-09-27 15:55:00,82.33,82.39,82.31,82.36,167100.0,66.3341,66.3824,66.3179,66.3582,167100.0
2013-09-30 09:30:00,81.73,82.49,81.65,82.22,149200.0,65.8506,66.463,65.7862,66.2454,149200.0
2013-09-30 09:35:00,82.24,82.25,82.0,82.04,72400.0,66.2615,66.2696,66.0682,66.1004,72400.0
2013-09-30 09:40:00,82.01,82.2,81.99,82.16,69200.0,66.0762,66.2293,66.0601,66.1971,69200.0
2013-09-30 09:45:00,82.17,82.2,82.01,82.02,53900.0,66.2051,66.2293,66.0762,66.0843,53900.0
2013-09-30 09:50:00,82.04,82.07,81.95,82.04,43200.0,66.1004,66.1246,66.0279,66.1004,43200.0
2013-09-30 09:55:00,82.05,82.11,81.95,82.07,21100.0,66.1085,66.1568,66.0279,66.1246,21100.0
2013-09-30 10:00:00,82.08,82.17,81.93,81.93,19900.0,66.1326,66.2051,66.0118,66.0118,19900.0
2013-09-30 10:05:00,81.96,82.07,81.87,81.91,38800.0,66.0359,66.1246,65.9634,65.9957,38800.0
2013-09-30 10:10:00,81.91,82.03,81.87,81.99,20300.0,65.9957,66.0923,65.9634,66.0601,20300.0
2013-09-30 10:15:00,81.94,82.09,81.93,82.04,38100.0,66.0198,66.1407,66.0118,66.1004,38100.0
2013-09-30 10:20:00,82.03,82.06,81.99,82.0,36300.0,66.0923,66.1165,66.0601,66.0682,36300.0
2013-09-30 10:25:00,82.0,82.13,81.94,82.13,28300.0,66.0682,66.1729,66.0198,66.1729,28300.0
2013-09-30 10:30:00,82.14,82.15,82.04,82.08,19800.0,66.181,66.189,66.1004,66.1326,19800.0
2013-09-30 10:35:00,82.1,82.15,82.0,82.02,23600.0,66.1487,66.189,66.0682,66.0843,23600.0
2013-09-30 10:40:00,82.0,82.2,82.0,82.17,23600.0,66.0682,66.2293,66.0682,66.2051,23600.0
2013-09-30 10:45:00,82.17,82.18,82.06,82.09,20600.0,66.2051,66.2132,66.1165,66.1407,20600.0
2013-09-30 10:50:00,82.09,82.09,81.91,81.91,29100.0,66.1407,66.1407,65.9957,65.9957,29100.0
2013-09-30 10:55:00,81.93,82.0,81.91,81.92,24100.0,66.0118,66.0682,65.9957,66.0037,24100.0
2013-09-30 11:00:00,81.92,82.07,81.91,82.05,53100.0,66.0037,66.1246,65.9957,66.1085,53100.0
2013-09-30 11:05:00,82.05,82.11,82.0,82.0,42700.0,66.1085,66.1568,66.0682,66.0682,42700.0
2013-09-30 11:10:00,82.0,82.07,81.92,81.95,18300.0,66.0682,66.1246,66.0037,66.0279,18300.0
2013-09-30 11:15:00,81.93,81.94,81.85,81.85,24200.0,66.0118,66.0198,65.9473,65.9473,24200.0
2013-09-30 11:20:00,81.85,81.92,81.81,81.92,21400.0,65.9473,66.0037,65.9151,66.0037,21400.0
2013-09-30 11:25:00,81.92,81.99,81.88,81.95,19800.0,66.0037,66.0601,65.9715,66.0279,19800.0
2013-09-30 11:30:00,81.96,81.97,81.82,81.84,15600.0,66.0359,66.044,65.9231,65.9393,15600.0
2013-09-30 11:35:00,81.85,81.9,81.84,81.84,11000.0,65.9473,65.9876,65.9393,65.9393,11000.0
2013-09-30 11:40:00,81.86,81.87,81.81,81.86,17900.0,65.9554,65.9634,65.9151,65.9554,17900.0
2013-09-30 11:45:00,81.86,81.9,81.81,81.81,17200.0,65.9554,65.9876,65.9151,65.9151,17200.0
2013-09-30 11:50:00,81.81,81.88,81.8,81.88,8400.0,65.9151,65.9715,65.907,65.9715,8400.0
2013-09-30 11:55:00,81.89,81.9,81.76,81.8,19900.0,65.9795,65.9876,65.8748,65.907,19900.0
2013-09-30 12:00:00,81.76,81.78,81.6,81.72,77400.0,65.8748,65.8909,65.7459,65.8426,77400.0
2013-09-30 12:05:00,81.72,81.77,81.69,81.72,24300.0,65.8426,65.8829,65.8184,65.8426,24300.0
2013-09-30 12:10:00,81.71,81.75,81.63,81.64,20600.0,65.8345,65.8667,65.7701,65.7781,20600.0
2013-09-30 12:15:00,81.63,81.63,81.5,81.53,59600.0,65.7701,65.7701,65.6653,65.6895,59600.0
2013-09-30 12:20:00,81.54,81.55,81.51,81.55,31900.0,65.6975,65.7056,65.6734,65.7056,31900.0
2013-09-30 12:25:00,81.54,81.55,81.45,81.5,65800.0,65.6975,65.7056,65.625,65.6653,65800.0
2013-09-30 12:30:00,81.5,81.51,81.38,81.39,50600.0,65.6653,65.6734,65.5686,65.5767,50600.0
2013-09-30 12:35:00,81.39,81.5,81.38,81.5,34500.0,65.5767,65.6653,65.5686,65.6653,34500.0
2013-09-30 12:40:00,81.5,81.52,81.46,81.5,50300.0,65.6653,65.6814,65.6331,65.6653,50300.0
2013-09-30 12:45:00,81.5,81.52,81.44,81.45,19900.0,65.6653,65.6814,65.617,65.625,19900.0
2013-09-30 12:50:00,81.45,81.47,81.4,81.41,64000.0,65.625,65.6411,65.5847,65.5928,64000.0
2013-09-30 12:55:00,81.4,81.42,81.28,81.4,97200.0,65.5847,65.6009,65.4881,65.5847,97200.0
2013-09-30 13:00:00,81.41,81.44,81.36,81.38,45900.0,65.5928,65.617,65.5525,65.5686,45900.0
2013-09-30 13:05:00,81.38,81.43,81.35,81.4,33800.0,65.5686,65.6089,65.5445,65.5847,33800.0
2013-09-30 13:10:00,81.4,81.41,81.37,81.41,26800.0,65.5847,65.5928,65.5606,65.5928,26800.0
2013-09-30 13:15:00,81.43,81.58,81.43,81.51,59100.0,65.6089,65.7298,65.6089,65.6734,59100.0
2013-09-30 13:20:00,81.53,81.53,81.47,81.51,39800.0,65.6895,65.6895,65.6411,65.6734,39800.0
2013-09-30 13:25:00,81.51,81.57,81.45,81.5,39100.0,65.6734,65.7217,65.625,65.6653,39100.0
2013-09-30 13:30:00,81.5,81.56,81.5,81.52,26100.0,65.6653,65.7137,65.6653,65.6814,26100.0
2013-09-30 13:35:00,81.52,81.55,81.43,81.46,31600.0,65.6814,65.7056,65.6089,65.6331,31600.0
2013-09-30 13:40:00,81.46,81.5,81.41,81.44,39800.0,65.6331,65.6653,65.5928,65.617,39800.0
2013-09-30 13:45:00,81.44,81.52,81.42,81.49,38800.0,65.617,65.6814,65.6009,65.6573,38800.0
2013-09-30 13:50:00,81.48,81.51,81.44,81.48,28600.0,65.6492,65.6734,65.617,65.6492,28600.0
2013-09-30 13:55:00,81.48,81.48,81.36,81.42,45300.0,65.6492,65.6492,65.5525,65.6009,45300.0
2013-09-30 14:00:00,81.42,81.48,81.36,81.48,32100.0,65.6009,65.6492,65.5525,65.6492,32100.0
2013-09-30 14:05:00,81.48,81.65,81.46,81.61,37500.0,65.6492,65.7862,65.6331,65.7539,37500.0
2013-09-30 14:10:00,81.62,81.63,81.49,81.51,27600.0,65.762,65.7701,65.6573,65.6734,27600.0
2013-09-30 14:15:00,81.51,81.51,81.42,81.45,32600.0,65.6734,65.6734,65.6009,65.625,32600.0
2013-09-30 14:20:00,81.46,81.52,81.46,81.5,24500.0,65.6331,65.6814,65.6331,65.6653,24500.0
2013-09-30 14:25:00,81.5,81.53,81.43,81.46,20500.0,65.6653,65.6895,65.6089,65.6331,20500.0
2013-09-30 14:30:00,81.45,81.61,81.45,81.59,32100.0,65.625,65.7539,65.625,65.7378,32100.0
2013-09-30 14:35:00,81.59,81.61,81.52,81.55,28100.0,65.7378,65.7539,65.6814,65.7056,28100.0
2013-09-30 14:40:00,81.53,81.55,81.46,81.51,32000.0,65.6895,65.7056,65.6331,65.6734,32000.0
2013-09-30 14:45:00,81.51,81.53,81.45,81.47,24300.0,65.6734,65.6895,65.625,65.6411,24300.0
2013-09-30 14:50:00,81.47,81.52,81.44,81.45,27500.0,65.6411,65.6814,65.617,65.625,27500.0
2013-09-30 14:55:00,81.46,81.51,81.46,81.48,27000.0,65.6331,65.6734,65.6331,65.6492,27000.0
2013-09-30 15:00:00,81.47,81.48,81.37,81.4,45900.0,65.6411,65.6492,65.5606,65.5847,45900.0
2013-09-30 15:05:00,81.41,81.45,81.38,81.43,29400.0,65.5928,65.625,65.5686,65.6089,29400.0
2013-09-30 15:10:00,81.42,81.43,81.3,81.3,66700.0,65.6009,65.6089,65.5042,65.5042,66700.0
2013-09-30 15:15:00,81.3,81.31,81.19,81.27,117000.0,65.5042,65.5122,65.4155,65.48,117000.0
2013-09-30 15:20:00,81.28,81.35,81.23,81.29,36700.0,65.4881,65.5445,65.4478,65.4961,36700.0
2013-09-30 15:25:00,81.29,81.32,81.25,81.3,59600.0,65.4961,65.5203,65.4639,65.5042,59600.0
2013-09-30 15:30:00,81.3,81.34,81.25,81.31,83200.0,65.5042,65.5364,65.4639,65.5122,83200.0
2013-09-30 15:35:00,81.3,81.39,81.25,81.28,87900.0,65.5042,65.5767,65.4639,65.4881,87900.0
2013-09-30 15:40:00,81.29,81.32,81.26,81.28,76100.0,65.4961,65.5203,65.4719,65.4881,76100.0
2013-09-30 15:45:00,81.29,81.39,81.26,81.3,130800.0,65.4961,65.5767,65.4719,65.5042,130800.0
2013-09-30 15:50:00,81.29,81.36,81.25,81.31,146200.0,65.4961,65.5525,65.4639,65.5122,146200.0
2013-09-30 15:55:00,81.3,81.41,81.27,81.39,210600.0,65.5042,65.5928,65.48,65.5767,210600.0
2013-10-01 09:30:00,81.25,81.67,81.19,81.39,118200.0,65.4639,65.8023,65.4155,65.5767,118200.0
2013-10-01 09:35:00,81.39,81.48,81.26,81.28,51600.0,65.5767,65.6492,65.4719,65.4881,51600.0
2013-10-01 09:40:00,81.28,81.55,81.26,81.45,50700.0,65.4881,65.7056,65.4719,65.625,50700.0
2013-10-01 09:45:00,81.43,81.44,81.19,81.27,58100.0,65.6089,65.617,65.4155,65.48,58100.0
2013-10-01 09:50:00,81.27,81.48,81.19,81.46,45600.0,65.48,65.6492,65.4155,65.6331,45600.0
2013-10-01 09:55:00,81.46,81.56,81.44,81.54,105300.0,65.6331,65.7137,65.617,65.6975,105300.0
2013-10-01 10:00:00,81.54,81.61,81.48,81.56,75200.0,65.6975,65.7539,65.6492,65.7137,75200.0
2013-10-01 10:05:00,81.56,81.65,81.56,81.63,49500.0,65.7137,65.7862,65.7137,65.7701,49500.0
2013-10-01 10:10:00,81.63,81.64,81.55,81.57,43400.0,65.7701,65.7781,65.7056,65.7217,43400.0
2013-10-01 10:15:00,81.56,81.63,81.56,81.61,33400.0,65.7137,65.7701,65.7137,65.7539,33400.0
2013-10-01 10:20:00,81.61,81.66,81.6,81.65,74800.0,65.7539,65.7942,65.7459,65.7862,74800.0
2013-10-01 10:25:00,81.67,81.73,81.62,81.72,39300.0,65.8023,65.8506,65.762,65.8426,39300.0
2013-10-01 10:30:00,81.73,82.06,81.73,82.02,99600.0,65.8506,66.1165,65.8506,66.0843,99600.0
2013-10-01 10:35:00,82.0,82.09,81.99,82.05,43900.0,66.0682,66.1407,66.0601,66.1085,43900.0
2013-10-01 10:40:00,82.06,82.18,82.05,82.05,18100.0,66.1165,66.2132,66.1085,66.1085,18100.0
2013-10-01 10:45:00,82.04,82.08,81.98,82.07,14200.0,66.1004,66.1326,66.0521,66.1246,14200.0
2013-10-01 10:50:00,82.06,82.16,82.06,82.08,13300.0,66.1165,66.1971,66.1165,66.1326,13300.0
2013-10-01 10:55:00,82.07,82.19,82.0,82.01,17900.0,66.1246,66.2213,66.0682,66.0762,17900.0
2013-10-01 11:00:00,82.02,82.11,82.02,82.03,14200.0,66.0843,66.1568,66.0843,66.0923,14200.0
2013-10-01 11:05:00,82.01,82.09,81.97,81.97,19600.0,66.0762,66.1407,66.044,66.044,19600.0
2013-10-01 11:10:00,81.98,82.11,81.98,82.08,54400.0,66.0521,66.1568,66.0521,66.1326,54400.0
2013-10-01 11:15:00,82.09,82.17,82.09,82.1,15400.0,66.1407,66.2051,66.1407,66.1487,15400.0
2013-10-01 11:20:00,82.09,82.2,82.09,82.16,24000.0,66.1407,66.2293,66.1407,66.1971,24000.0
2013-10-01 11:25:00,82.16,82.2,82.12,82.16,24900.0,66.1971,66.2293,66.1649,66.1971,24900.0
2013-10-01 11:30:00,82.16,82.19,82.13,82.16,22500.0,66.1971,66.2213,66.1729,66.1971,22500.0
2013-10-01 11:35:00,82.17,82.26,82.15,82.25,28100.0,66.2051,66.2777,66.189,66.2696,28100.0
2013-10-01 11:40:00,82.25,82.32,82.25,82.32,37900.0,66.2696,66.326,66.2696,66.326,37900.0
2013-10-01 11:45:00,82.32,82.38,82.31,82.31,34800.0,66.326,66.3743,66.3179,66.3179,34800.0
2013-10-01 11:50:00,82.32,82.33,82.23,82.23,18900.0,66.326,66.3341,66.2535,66.2535,18900.0
2013-10-01 11:55:00,82.23,82.29,82.18,82.23,27800.0,66.2535,66.3018,66.2132,66.2535,27800.0
2013-10-01 12:00:00,82.24,82.26,82.18,82.22,13000.0,66.2615,66.2777,66.2132,66.2454,13000.0
2013-10-01 12:05:00,82.22,82.25,82.14,82.14,12900.0,66.2454,66.2696,66.181,66.181,12900.0
2013-10-01 12:10:00,82.14,82.23,82.13,82.13,14000.0,66.181,66.2535,66.1729,66.1729,14000.0
2013-10-01 12:15:00,82.13,82.22,82.11,82.2,16800.0,66.1729,66.2454,66.1568,66.2293,16800.0
2013-10-01 12:20:00,82.21,82.24,82.18,82.18,13100.0,66.2374,66.2615,66.2132,66.2132,13100.0
2013-10-01 12:25:00,82.17,82.3,82.15,82.26,20400.0,66.2051,66.3099,66.189,66.2777,20400.0
2013-10-01 12:30:00,82.26,82.27,82.17,82.18,18200.0,66.2777,66.2857,66.2051,66.2132,18200.0
2013-10-01 12:35:00,82.2,82.22,82.15,82.17,10200.0,66.2293,66.2454,66.189,66.2051,10200.0
2013-10-01 12:40:00,82.15,82.19,82.15,82.18,12000.0,66.189,66.2213,66.189,66.2132,12000.0
2013-10-01 12:45:00,82.17,82.26,82.16,82.17,10600.0,66.2051,66.2777,66.1971,66.2051,10600.0
2013-10-01 12:50:00,82.18,82.25,82.18,82.24,19400.0,66.2132,66.2696,66.2132,66.2615,19400.0
2013-10-01 12:55:00,82.23,82.26,82.22,82.26,20900.0,66.2535,66.2777,66.2454,66.2777,20900.0
2013-10-01 13:00:00,82.26,82.28,82.22,82.26,72100.0,66.2777,66.2938,66.2454,66.2777,72100.0
2013-10-01 13:05:00,82.27,82.3,82.21,82.26,18900.0,66.2857,66.3099,66.2374,66.2777,18900.0
2013-10-01 13:10:00,82.27,82.27,82.2,82.2,9300.0,66.2857,66.2857,66.2293,66.2293,9300.0
2013-10-01 13:15:00,82.21,82.29,82.2,82.29,8300.0,66.2374,66.3018,66.2293,66.3018,8300.0
2013-10-01 13:20:00,82.29,82.29,82.2,82.2,24200.0,66.3018,66.3018,66.2293,66.2293,24200.0
2013-10-01 13:25:00,82.2,82.22,82.17,82.17,24000.0,66.2293,66.2454,66.2051,66.2051,24000.0
2013-10-01 13:30:00,82.17,82.17,82.05,82.08,29100.0,66.2051,66.2051,66.1085,66.1326,29100.0
2013-10-01 13:35:00,82.08,82.16,82.07,82.16,13900.0,66.1326,66.1971,66.1246,66.1971,13900.0
2013-10-01 13:40:00,82.16,82.2,82.15,82.19,12100.0,66.1971,66.2293,66.189,66.2213,12100.0
2013-10-01 13:45:00,82.18,82.2,82.06,82.08,14600.0,66.2132,66.2293,66.1165,66.1326,14600.0
2013-10-01 13:50:00,82.1,82.17,82.1,82.16,11100.0,66.1487,66.2051,66.1487,66.1971,11100.0
2013-10-01 13:55:00,82.15,82.22,82.15,82.15,15500.0,66.189,66.2454,66.189,66.189,15500.0
2013-10-01 14:00:00,82.15,82.21,82.15,82.16,14000.0,66.189,66.2374,66.189,66.1971,14000.0
2013-10-01 14:05:00,82.14,82.15,82.08,82.1,16300.0,66.181,66.189,66.1326,66.1487,16300.0
2013-10-01 14:10:00,82.11,82.11,82.05,82.06,18500.0,66.1568,66.1568,66.1085,66.1165,18500.0
2013-10-01 14:15:00,82.07,82.07,82.0,82.01,16600.0,66.1246,66.1246,66.0682,66.0762,16600.0
2013-10-01 14:20:00,82.01,82.05,81.98,82.0,17200.0,66.0762,66.1085,66.0521,66.0682,17200.0
2013-10-01 14:25:00,81.99,82.0,81.92,81.97,30600.0,66.0601,66.0682,66.0037,66.044,30600.0
2013-10-01 14:30:00,81.95,81.99,81.92,81.99,31700.0,66.0279,66.0601,66.0037,66.0601,31700.0
2013-10-01 14:35:00,82.0,82.04,81.98,82.02,26900.0,66.0682,66.1004,66.0521,66.0843,26900.0
2013-10-01 14:40:00,82.03,82.04,81.97,82.03,22100.0,66.0923,66.1004,66.044,66.0923,22100.0
2013-10-01 14:45:00,82.02,82.03,81.96,82.0,25900.0,66.0843,66.0923,66.0359,66.0682,25900.0
2013-10-01 14:50:00,82.02,82.06,81.97,82.02,28800.0,66.0843,66.1165,66.044,66.0843,28800.0
2013-10-01 14:55:00,82.02,82.11,82.02,82.09,33100.0,66.0843,66.1568,66.0843,66.1407,33100.0
2013-10-01 15:00:00,82.08,82.11,82.03,82.09,43700.0,66.1326,66.1568,66.0923,66.1407,43700.0
2013-10-01 15:05:00,82.07,82.09,82.04,82.08,43500.0,66.1246,66.1407,66.1004,66.1326,43500.0
2013-10-01 15:10:00,82.07,82.07,82.03,82.07,25000.0,66.1246,66.1246,66.0923,66.1246,25000.0
2013-10-01 15:15:00,82.07,82.11,81.99,82.11,34800.0,66.1246,66.1568,66.0601,66.1568,34800.0
2013-10-01 15:20:00,82.1,82.11,82.0,82.08,30900.0,66.1487,66.1568,66.0682,66.1326,30900.0
2013-10-01 15:25:00,82.08,82.15,82.07,82.13,43600.0,66.1326,66.189,66.1246,66.1729,43600.0
2013-10-01 15:30:00,82.13,82.18,82.1,82.12,44000.0,66.1729,66.2132,66.1487,66.1649,44000.0
2013-10-01 15:35:00,82.12,82.17,82.05,82.07,63500.0,66.1649,66.2051,66.1085,66.1246,63500.0
2013-10-01 15:40:00,82.07,82.08,82.0,82.02,49700.0,66.1246,66.1326,66.0682,66.0843,49700.0
2013-10-01 15:45:00,82.03,82.11,81.96,82.09,61500.0,66.0923,66.1568,66.0359,66.1407,61500.0
2013-10-01 15:50:00,82.08,82.11,82.02,82.03,66200.0,66.1326,66.1568,66.0843,66.0923,66200.0
2013-10-01 15:55:00,82.02,82.22,81.99,82.21,154900.0,66.0843,66.2454,66.0601,66.2374,154900.0
2013-10-02 09:30:00,81.81,82.21,81.7,82.21,64100.0,65.9151,66.2374,65.8265,66.2374,64100.0
2013-10-02 09:35:00,82.21,82.45,82.14,82.14,43100.0,66.2374,66.4307,66.181,66.181,43100.0
2013-10-02 09:40:00,82.13,82.21,82.06,82.21,38900.0,66.1729,66.2374,66.1165,66.2374,38900.0
2013-10-02 09:45:00,82.21,82.4,82.14,82.4,36500.0,66.2374,66.3905,66.181,66.3905,36500.0
2013-10-02 09:50:00,82.4,82.55,82.38,82.51,35700.0,66.3905,66.5113,66.3743,66.4791,35700.0
2013-10-02 09:55:00,82.49,82.51,82.3,82.43,42700.0,66.463,66.4791,66.3099,66.4146,42700.0
2013-10-02 10:00:00,82.41,82.48,82.3,82.46,22500.0,66.3985,66.4549,66.3099,66.4388,22500.0
2013-10-02 10:05:00,82.47,82.47,82.12,82.14,42200.0,66.4469,66.4469,66.1649,66.181,42200.0
2013-10-02 10:10:00,82.09,82.2,82.04,82.17,25100.0,66.1407,66.2293,66.1004,66.2051,25100.0
2013-10-02 10:15:00,82.15,82.23,82.04,82.22,16500.0,66.189,66.2535,66.1004,66.2454,16500.0
2013-10-02 10:20:00,82.21,82.25,82.07,82.13,14100.0,66.2374,66.2696,66.1246,66.1729,14100.0
2013-10-02 10:25:00,82.14,82.2,82.14,82.15,12600.0,66.181,66.2293,66.181,66.189,12600.0
2013-10-02 10:30:00,82.14,82.14,81.99,82.01,20800.0,66.181,66.181,66.0601,66.0762,20800.0
2013-10-02 10:35:00,82.02,82.1,82.0,82.07,14200.0,66.0843,66.1487,66.0682,66.1246,14200.0
2013-10-02 10:40:00,82.08,82.15,82.03,82.1,14600.0,66.1326,66.189,66.0923,66.1487,14600.0
2013-10-02 10:45:00,82.12,82.2,82.1,82.15,11000.0,66.1649,66.2293,66.1487,66.189,11000.0
2013-10-02 10:50:00,82.17,82.24,82.11,82.13,19200.0,66.2051,66.2615,66.1568,66.1729,19200.0
2013-10-02 10:55:00,82.15,82.28,82.13,82.2,24400.0,66.189,66.2938,66.1729,66.2293,24400.0
2013-10-02 11:00:00,82.22,82.27,82.17,82.18,26200.0,66.2454,66.2857,66.2051,66.2132,26200.0
2013-10-02 11:05:00,82.17,82.25,82.13,82.25,21300.0,66.2051,66.2696,66.1729,66.2696,21300.0
2013-10-02 11:10:00,82.25,82.35,82.23,82.33,14100.0,66.2696,66.3502,66.2535,66.3341,14100.0
2013-10-02 11:15:00,82.34,82.38,82.31,82.31,28900.0,66.3421,66.3743,66.3179,66.3179,28900.0
2013-10-02 11:20:00,82.31,82.33,82.27,82.27,13000.0,66.3179,66.3341,66.2857,66.2857,13000.0
2013-10-02 11:25:00,82.27,82.29,82.19,82.22,11500.0,66.2857,66.3018,66.2213,66.2454,11500.0
2013-10-02 11:30:00,82.23,82.32,82.21,82.24,19200.0,66.2535,66.326,66.2374,66.2615,19200.0
2013-10-02 11:35:00,82.22,82.23,82.13,82.22,15900.0,66.2454,66.2535,66.1729,66.2454,15900.0
2013-10-02 11:40:00,82.23,82.31,82.22,82.27,39500.0,66.2535,66.3179,66.2454,66.2857,39500.0
2013-10-02 11:45:00,82.25,82.38,82.24,82.35,30900.0,66.2696,66.3743,66.2615,66.3502,30900.0
2013-10-02 11:50:00,82.34,82.39,82.31,82.35,16200.0,66.3421,66.3824,66.3179,66.3502,16200.0
2013-10-02 11:55:00,82.36,82.38,82.24,82.24,16900.0,66.3582,66.3743,66.2615,66.2615,16900.0
2013-10-02 12:00:00,82.26,82.43,82.26,82.36,11600.0,66.2777,66.4146,66.2777,66.3582,11600.0
2013-10-02 12:05:00,82.37,82.45,82.37,82.45,7600.0,66.3663,66.4307,66.3663,66.4307,7600.0
2013-10-02 12:10:00,82.46,82.53,82.43,82.46,19300.0,66.4388,66.4952,66.4146,66.4388,19300.0
2013-10-02 12:15:00,82.46,82.52,82.39,82.39,8700.0,66.4388,66.4871,66.3824,66.3824,8700.0
2013-10-02 12:20:00,82.4,82.51,82.4,82.44,12000.0,66.3905,66.4791,66.3905,66.4227,12000.0
2013-10-02 12:25:00,82.44,82.47,82.41,82.44,9000.0,66.4227,66.4469,66.3985,66.4227,9000.0
2013-10-02 12:30:00,82.45,82.49,82.44,82.44,11100.0,66.4307,66.463,66.4227,66.4227,11100.0
2013-10-02 12:35:00,82.44,82.54,82.44,82.53,13100.0,66.4227,66.5033,66.4227,66.4952,13100.0
2013-10-02 12:40:00,82.54,82.62,82.47,82.62,33400.0,66.5033,66.5677,66.4469,66.5677,33400.0
2013-10-02 12:45:00,82.62,82.62,82.49,82.57,17200.0,66.5677,66.5677,66.463,66.5274,17200.0
2013-10-02 12:50:00,82.56,82.62,82.5,82.51,9400.0,66.5194,66.5677,66.471,66.4791,9400.0
2013-10-02 12:55:00,82.5,82.66,82.5,82.66,14500.0,66.471,66.5999,66.471,66.5999,14500.0
2013-10-02 13:00:00,82.66,82.67,82.6,82.6,23400.0,66.5999,66.608,66.5516,66.5516,23400.0
2013-10-02 13:05:00,82.6,82.61,82.52,82.52,14200.0,66.5516,66.5597,66.4871,66.4871,14200.0
2013-10-02 13:10:00,82.52,82.58,82.52,82.54,43900.0,66.4871,66.5355,66.4871,66.5033,43900.0
2013-10-02 13:15:00,82.55,82.61,82.54,82.59,12000.0,66.5113,66.5597,66.5033,66.5435,12000.0
2013-10-02 13:20:00,82.6,82.66,82.59,82.64,19400.0,66.5516,66.5999,66.5435,66.5838,19400.0
2013-10-02 13:25:00,82.64,82.71,82.62,82.67,15800.0,66.5838,66.6402,66.5677,66.608,15800.0
2013-10-02 13:30:00,82.69,82.71,82.64,82.64,11600.0,66.6241,66.6402,66.5838,66.5838,11600.0
2013-10-02 13:35:00,82.64,82.68,82.61,82.62,13100.0,66.5838,66.6161,66.5597,66.5677,13100.0
2013-10-02 13:40:00,82.62,82.64,82.6,82.61,7800.0,66.5677,66.5838,66.5516,66.5597,7800.0
2013-10-02 13:45:00,82.6,82.64,82.59,82.62,24800.0,66.5516,66.5838,66.5435,66.5677,24800.0
2013-10-02 13:50:00,82.63,82.63,82.56,82.61,17000.0,66.5758,66.5758,66.5194,66.5597,17000.0
2013-10-02 13:55:00,82.61,82.61,82.54,82.58,9200.0,66.5597,66.5597,66.5033,66.5355,9200.0
2013-10-02 14:00:00,82.57,82.57,82.48,82.48,19700.0,66.5274,66.5274,66.4549,66.4549,19700.0
2013-10-02 14:05:00,82.48,82.53,82.35,82.44,88700.0,66.4549,66.4952,66.3502,66.4227,88700.0
2013-10-02 14:10:00,82.45,82.47,82.39,82.39,15700.0,66.4307,66.4469,66.3824,66.3824,15700.0
2013-10-02 14:15:00,82.39,82.4,82.28,82.33,72800.0,66.3824,66.3905,66.2938,66.3341,72800.0
2013-10-02 14:20:00,82.34,82.34,82.25,82.28,20100.0,66.3421,66.3421,66.2696,66.2938,20100.0
2013-10-02 14:25:00,82.28,82.34,82.26,82.34,15800.0,66.2938,66.3421,66.2777,66.3421,15800.0
2013-10-02 14:30:00,82.34,82.35,82.25,82.26,24600.0,66.3421,66.3502,66.2696,66.2777,24600.0
2013-10-02 14:35:00,82.26,82.27,82.17,82.17,16100.0,66.2777,66.2857,66.2051,66.2051,16100.0
2013-10-02 14:40:00,82.17,82.18,82.12,82.16,15900.0,66.2051,66.2132,66.1649,66.1971,15900.0
2013-10-02 14:45:00,82.18,82.22,82.17,82.22,19800.0,66.2132,66.2454,66.2051,66.2454,19800.0
2013-10-02 14:50:00,82.2,82.24,82.17,82.18,24900.0,66.2293,66.2615,66.2051,66.2132,24900.0
2013-10-02 14:55:00,82.2,82.22,82.14,82.14,42700.0,66.2293,66.2454,66.181,66.181,42700.0
2013-10-02 15:00:00,82.15,82.16,82.11,82.12,19700.0,66.189,66.1971,66.1568,66.1649,19700.0
2013-10-02 15:05:00,82.13,82.17,82.1,82.16,26900.0,66.1729,66.2051,66.1487,66.1971,26900.0
2013-10-02 15:10:00,82.17,82.18,82.12,82.15,29400.0,66.2051,66.2132,66.1649,66.189,29400.0
2013-10-02 15:15:00,82.16,82.3,82.14,82.3,29600.0,66.1971,66.3099,66.181,66.3099,29600.0
2013-10-02 15:20:00,82.3,82.31,82.21,82.22,36700.0,66.3099,66.3179,66.2374,66.2454,36700.0
2013-10-02 15:25:00,82.2,82.22,82.17,82.18,25200.0,66.2293,66.2454,66.2051,66.2132,25200.0
2013-10-02 15:30:00,82.2,82.31,82.2,82.3,35100.0,66.2293,66.3179,66.2293,66.3099,35100.0
2013-10-02 15:35:00,82.31,82.31,82.22,82.26,49300.0,66.3179,66.3179,66.2454,66.2777,49300.0
2013-10-02 15:40:00,82.27,82.27,82.22,82.22,47900.0,66.2857,66.2857,66.2454,66.2454,47900.0
2013-10-02 15:45:00,82.21,82.23,82.13,82.16,77400.0,66.2374,66.2535,66.1729,66.1971,77400.0
2013-10-02 15:50:00,82.17,82.2,82.15,82.16,82000.0,66.2051,66.2293,66.189,66.1971,82000.0
2013-10-02 15:55:00,82.16,82.3,82.15,82.28,168700.0,66.1971,66.3099,66.189,66.2938,168700.0
2013-10-03 09:30:00,82.07,82.41,82.0,82.27,45200.0,66.1246,66.3985,66.0682,66.2857,45200.0
2013-10-03 09:35:00,82.28,82.28,82.01,82.07,46200.0,66.2938,66.2938,66.0762,66.1246,46200.0
2013-10-03 09:40:00,82.07,82.29,82.02,82.16,35400.0,66.1246,66.3018,66.0843,66.1971,35400.0
2013-10-03 09:45:00,82.15,82.24,82.04,82.09,32400.0,66.189,66.2615,66.1004,66.1407,32400.0
2013-10-03 09:50:00,82.1,82.29,82.09,82.24,77600.0,66.1487,66.3018,66.1407,66.2615,77600.0
2013-10-03 09:55:00,82.24,82.5,82.23,82.34,47900.0,66.2615,66.471,66.2535,66.3421,47900.0
2013-10-03 10:00:00,82.34,82.34,82.23,82.24,58500.0,66.3421,66.3421,66.2535,66.2615,58500.0
2013-10-03 10:05:00,82.24,82.4,82.21,82.35,46700.0,66.2615,66.3905,66.2374,66.3502,46700.0
2013-10-03 10:10:00,82.35,82.56,82.34,82.52,79300.0,66.3502,66.5194,66.3421,66.4871,79300.0
2013-10-03 10:15:00,82.52,82.63,82.51,82.58,120300.0,66.4871,66.5758,66.4791,66.5355,120300.0
2013-10-03 10:20:00,82.59,82.6,82.38,82.39,42300.0,66.5435,66.5516,66.3743,66.3824,42300.0
2013-10-03 10:25:00,82.4,82.43,82.27,82.34,38400.0,66.3905,66.4146,66.2857,66.3421,38400.0
2013-10-03 10:30:00,82.34,82.34,82.14,82.28,39600.0,66.3421,66.3421,66.181,66.2938,39600.0
2013-10-03 10:35:00,82.28,82.34,82.25,82.25,24200.0,66.2938,66.3421,66.2696,66.2696,24200.0
2013-10-03 10:40:00,82.23,82.23,82.11,82.17,50200.0,66.2535,66.2535,66.1568,66.2051,50200.0
2013-10-03 10:45:00,82.17,82.21,82.08,82.21,40600.0,66.2051,66.2374,66.1326,66.2374,40600.0
2013-10-03 10:50:00,82.22,82.27,82.13,82.15,42600.0,66.2454,66.2857,66.1729,66.189,42600.0
2013-10-03 10:55:00,82.16,82.23,82.15,82.19,28500.0,66.1971,66.2535,66.189,66.2213,28500.0
2013-10-03 11:00:00,82.19,82.21,82.17,82.19,44700.0,66.2213,66.2374,66.2051,66.2213,44700.0
2013-10-03 11:05:00,82.19,82.26,82.16,82.16,25300.0,66.2213,66.2777,66.1971,66.1971,25300.0
2013-10-03 11:10:00,82.16,82.21,82.07,82.1,32700.0,66.1971,66.2374,66.1246,66.1487,32700.0
2013-10-03 11:15:00,82.09,82.12,82.03,82.07,23600.0,66.1407,66.1649,66.0923,66.1246,23600.0
2013-10-03 11:20:00,82.07,82.12,82.03,82.06,23300.0,66.1246,66.1649,66.0923,66.1165,23300.0
2013-10-03 11:25:00,82.05,82.1,82.01,82.03,29900.0,66.1085,66.1487,66.0762,66.0923,29900.0
2013-10-03 11:30:00,82.03,82.14,82.01,82.09,24700.0,66.0923,66.181,66.0762,66.1407,24700.0
2013-10-03 11:35:00,82.09,82.15,82.03,82.15,25500.0,66.1407,66.189,66.0923,66.189,25500.0
2013-10-03 11:40:00,82.14,82.14,82.0,82.06,30700.0,66.181,66.181,66.0682,66.1165,30700.0
2013-10-03 11:45:00,82.03,82.08,81.92,82.03,34600.0,66.0923,66.1326,66.0037,66.0923,34600.0
2013-10-03 11:50:00,82.04,82.11,82.01,82.08,28800.0,66.1004,66.1568,66.0762,66.1326,28800.0
2013-10-03 11:55:00,82.08,82.08,81.93,81.95,39800.0,66.1326,66.1326,66.0118,66.0279,39800.0
2013-10-03 12:00:00,81.95,82.02,81.9,81.95,42100.0,66.0279,66.0843,65.9876,66.0279,42100.0
2013-10-03 12:05:00,81.93,82.03,81.93,82.03,35000.0,66.0118,66.0923,66.0118,66.0923,35000.0
2013-10-03 12:10:00,82.03,82.14,82.02,82.14,53700.0,66.0923,66.181,66.0843,66.181,53700.0
2013-10-03 12:15:00,82.14,82.23,82.14,82.2,38700.0,66.181,66.2535,66.181,66.2293,38700.0
2013-10-03 12:20:00,82.21,82.27,82.2,82.23,35200.0,66.2374,66.2857,66.2293,66.2535,35200.0
2013-10-03 12:25:00,82.24,82.33,82.24,82.3,49800.0,66.2615,66.3341,66.2615,66.3099,49800.0
2013-10-03 12:30:00,82.29,82.41,82.29,82.37,30800.0,66.3018,66.3985,66.3018,66.3663,30800.0
2013-10-03 12:35:00,82.36,82.48,82.34,82.42,25600.0,66.3582,66.4549,66.3421,66.4066,25600.0
2013-10-03 12:40:00,82.42,82.5,82.41,82.46,28600.0,66.4066,66.471,66.3985,66.4388,28600.0
2013-10-03 12:45:00,82.47,82.65,82.47,82.62,55100.0,66.4469,66.5919,66.4469,66.5677,55100.0
2013-10-03 12:50:00,82.63,82.67,82.5,82.58,62300.0,66.5758,66.608,66.471,66.5355,62300.0
2013-10-03 12:55:00,82.58,82.61,82.55,82.57,19700.0,66.5355,66.5597,66.5113,66.5274,19700.0
2013-10-03 13:00:00,82.56,82.56,82.47,82.51,34300.0,66.5194,66.5194,66.4469,66.4791,34300.0
2013-10-03 13:05:00,82.52,82.54,82.47,82.5,13000.0,66.4871,66.5033,66.4469,66.471,13000.0
2013-10-03 13:10:00,82.49,82.54,82.41,82.53,35500.0,66.463,66.5033,66.3985,66.4952,35500.0
2013-10-03 13:15:00,82.52,82.52,82.47,82.48,22200.0,66.4871,66.4871,66.4469,66.4549,22200.0
2013-10-03 13:20:00,82.48,82.57,82.41,82.57,29100.0,66.4549,66.5274,66.3985,66.5274,29100.0
2013-10-03 13:25:00,82.58,82.61,82.52,82.6,42900.0,66.5355,66.5597,66.4871,66.5516,42900.0
2013-10-03 13:30:00,82.62,82.67,82.55,82.55,28900.0,66.5677,66.608,66.5113,66.5113,28900.0
2013-10-03 13:35:00,82.55,82.59,82.5,82.51,21000.0,66.5113,66.5435,66.471,66.4791,21000.0
2013-10-03 13:40:00,82.51,82.59,82.5,82.56,30700.0,66.4791,66.5435,66.471,66.5194,30700.0
2013-10-03 13:45:00,82.56,82.59,82.54,82.56,22000.0,66.5194,66.5435,66.5033,66.5194,22000.0
2013-10-03 13:50:00,82.55,82.55,82.44,82.44,23600.0,66.5113,66.5113,66.4227,66.4227,23600.0
2013-10-03 13:55:00,82.44,82.48,82.41,82.48,29300.0,66.4227,66.4549,66.3985,66.4549,29300.0
2013-10-03 14:00:00,82.49,82.51,82.41,82.43,24400.0,66.463,66.4791,66.3985,66.4146,24400.0
2013-10-03 14:05:00,82.42,82.42,82.26,82.33,33900.0,66.4066,66.4066,66.2777,66.3341,33900.0
2013-10-03 14:10:00,82.33,82.34,82.3,82.33,24100.0,66.3341,66.3421,66.3099,66.3341,24100.0
2013-10-03 14:15:00,82.33,82.33,82.29,82.3,35800.0,66.3341,66.3341,66.3018,66.3099,35800.0
2013-10-03 14:20:00,82.3,82.31,82.08,82.11,59300.0,66.3099,66.3179,66.1326,66.1568,59300.0
2013-10-03 14:25:00,82.11,82.31,82.11,82.26,73300.0,66.1568,66.3179,66.1568,66.2777,73300.0
2013-10-03 14:30:00,82.26,82.29,82.17,82.18,31200.0,66.2777,66.3018,66.2051,66.2132,31200.0
2013-10-03 14:35:00,82.2,82.25,82.17,82.21,17300.0,66.2293,66.2696,66.2051,66.2374,17300.0
2013-10-03 14:40:00,82.22,82.33,82.21,82.28,30300.0,66.2454,66.3341,66.2374,66.2938,30300.0
2013-10-03 14:45:00,82.27,82.28,82.21,82.25,35800.0,66.2857,66.2938,66.2374,66.2696,35800.0
2013-10-03 14:50:00,82.25,82.36,82.25,82.28,61600.0,66.2696,66.3582,66.2696,66.2938,61600.0
2013-10-03 14:55:00,82.27,82.29,82.21,82.22,32900.0,66.2857,66.3018,66.2374,66.2454,32900.0
2013-10-03 15:00:00,82.22,82.25,82.15,82.19,32700.0,66.2454,66.2696,66.189,66.2213,32700.0
2013-10-03 15:05:00,82.19,82.21,82.14,82.16,43600.0,66.2213,66.2374,66.181,66.1971,43600.0
2013-10-03 15:10:00,82.17,82.19,82.09,82.1,44400.0,66.2051,66.2213,66.1407,66.1487,44400.0
2013-10-03 15:15:00,82.1,82.12,82.08,82.1,35700.0,66.1487,66.1649,66.1326,66.1487,35700.0
2013-10-03 15:20:00,82.11,82.14,82.07,82.1,53200.0,66.1568,66.181,66.1246,66.1487,53200.0
2013-10-03 15:25:00,82.1,82.18,82.1,82.18,37200.0,66.1487,66.2132,66.1487,66.2132,37200.0
2013-10-03 15:30:00,82.17,82.22,82.17,82.2,51600.0,66.2051,66.2454,66.2051,66.2293,51600.0
2013-10-03 15:35:00,82.19,82.21,82.15,82.21,69400.0,66.2213,66.2374,66.189,66.2374,69400.0
2013-10-03 15:40:00,82.21,82.26,82.19,82.26,50300.0,66.2374,66.2777,66.2213,66.2777,50300.0
2013-10-03 15:45:00,82.25,82.26,82.16,82.2,84300.0,66.2696,66.2777,66.1971,66.2293,84300.0
2013-10-03 15:50:00,82.2,82.22,82.16,82.2,85600.0,66.2293,66.2454,66.1971,66.2293,85600.0
2013-10-03 15:55:00,82.2,82.22,82.04,82.1,136700.0,66.2293,66.2454,66.1004,66.1487,136700.0
2013-10-04 09:30:00,82.22,82.27,82.03,82.16,45800.0,66.2454,66.2857,66.0923,66.1971,45800.0
2013-10-04 09:35:00,82.19,82.25,82.05,82.17,25500.0,66.2213,66.2696,66.1085,66.2051,25500.0
2013-10-04 09:40:00,82.15,82.15,82.07,82.07,25000.0,66.189,66.189,66.1246,66.1246,25000.0
2013-10-04 09:45:00,82.11,82.35,82.06,82.35,51100.0,66.1568,66.3502,66.1165,66.3502,51100.0
2013-10-04 09:50:00,82.35,82.47,82.29,82.42,54000.0,66.3502,66.4469,66.3018,66.4066,54000.0
2013-10-04 09:55:00,82.44,82.59,82.41,82.54,33600.0,66.4227,66.5435,66.3985,66.5033,33600.0
2013-10-04 10:00:00,82.55,82.55,82.41,82.52,45100.0,66.5113,66.5113,66.3985,66.4871,45100.0
2013-10-04 10:05:00,82.52,82.59,82.37,82.45,26500.0,66.4871,66.5435,66.3663,66.4307,26500.0
2013-10-04 10:10:00,82.46,82.55,82.45,82.52,23100.0,66.4388,66.5113,66.4307,66.4871,23100.0
2013-10-04 10:15:00,82.52,82.53,82.35,82.35,13700.0,66.4871,66.4952,66.3502,66.3502,13700.0
2013-10-04 10:20:00,82.37,82.4,82.27,82.33,32800.0,66.3663,66.3905,66.2857,66.3341,32800.0
2013-10-04 10:25:00,82.33,82.43,82.24,82.25,28600.0,66.3341,66.4146,66.2615,66.2696,28600.0
2013-10-04 10:30:00,82.25,82.27,82.23,82.26,16400.0,66.2696,66.2857,66.2535,66.2777,16400.0
2013-10-04 10:35:00,82.27,82.33,82.13,82.13,42300.0,66.2857,66.3341,66.1729,66.1729,42300.0
2013-10-04 10:40:00,82.12,82.16,82.05,82.06,39500.0,66.1649,66.1971,66.1085,66.1165,39500.0
2013-10-04 10:45:00,82.07,82.23,82.05,82.19,25900.0,66.1246,66.2535,66.1085,66.2213,25900.0
2013-10-04 10:50:00,82.18,82.2,82.03,82.03,45000.0,66.2132,66.2293,66.0923,66.0923,45000.0
2013-10-04 10:55:00,82.06,82.09,81.96,81.96,44300.0,66.1165,66.1407,66.0359,66.0359,44300.0
2013-10-04 11:00:00,81.97,82.03,81.96,81.98,18500.0,66.044,66.0923,66.0359,66.0521,18500.0
2013-10-04 11:05:00,82.0,82.09,81.96,81.98,23900.0,66.0682,66.1407,66.0359,66.0521,23900.0
2013-10-04 11:10:00,81.97,82.05,81.97,82.02,27600.0,66.044,66.1085,66.044,66.0843,27600.0
2013-10-04 11:15:00,82.01,82.01,81.93,81.99,32400.0,66.0762,66.0762,66.0118,66.0601,32400.0
2013-10-04 11:20:00,81.99,81.99,81.9,81.94,29300.0,66.0601,66.0601,65.9876,66.0198,29300.0
2013-10-04 11:25:00,81.95,82.01,81.91,81.91,26100.0,66.0279,66.0762,65.9957,65.9957,26100.0
2013-10-04 11:30:00,81.92,82.01,81.92,81.94,15400.0,66.0037,66.0762,66.0037,66.0198,15400.0
2013-10-04 11:35:00,81.94,82.01,81.9,82.01,26700.0,66.0198,66.0762,65.9876,66.0762,26700.0
2013-10-04 11:40:00,82.02,82.1,82.02,82.05,20000.0,66.0843,66.1487,66.0843,66.1085,20000.0
2013-10-04 11:45:00,82.05,82.11,82.05,82.09,15600.0,66.1085,66.1568,66.1085,66.1407,15600.0
2013-10-04 11:50:00,82.09,82.11,82.06,82.08,47400.0,66.1407,66.1568,66.1165,66.1326,47400.0
2013-10-04 11:55:00,82.08,82.19,82.07,82.19,19900.0,66.1326,66.2213,66.1246,66.2213,19900.0
2013-10-04 12:00:00,82.19,82.3,82.19,82.28,23800.0,66.2213,66.3099,66.2213,66.2938,23800.0
2013-10-04 12:05:00,82.29,82.35,82.24,82.24,23600.0,66.3018,66.3502,66.2615,66.2615,23600.0
2013-10-04 12:10:00,82.24,82.25,82.14,82.2,27300.0,66.2615,66.2696,66.181,66.2293,27300.0
2013-10-04 12:15:00,82.2,82.3,82.17,82.3,170400.0,66.2293,66.3099,66.2051,66.3099,170400.0
2013-10-04 12:20:00,82.32,82.41,82.29,82.39,18600.0,66.326,66.3985,66.3018,66.3824,18600.0
2013-10-04 12:25:00,82.39,82.44,82.32,82.43,28900.0,66.3824,66.4227,66.326,66.4146,28900.0
2013-10-04 12:30:00,82.44,82.46,82.4,82.45,24200.0,66.4227,66.4388,66.3905,66.4307,24200.0
2013-10-04 12:35:00,82.45,82.48,82.37,82.43,21800.0,66.4307,66.4549,66.3663,66.4146,21800.0
2013-10-04 12:40:00,82.43,82.49,82.43,82.49,8800.0,66.4146,66.463,66.4146,66.463,8800.0
2013-10-04 12:45:00,82.5,82.51,82.47,82.5,17900.0,66.471,66.4791,66.4469,66.471,17900.0
2013-10-04 12:50:00,82.47,82.49,82.43,82.48,73900.0,66.4469,66.463,66.4146,66.4549,73900.0
2013-10-04 12:55:00,82.48,82.49,82.4,82.4,18900.0,66.4549,66.463,66.3905,66.3905,18900.0
2013-10-04 13:00:00,82.41,82.43,82.35,82.4,8700.0,66.3985,66.4146,66.3502,66.3905,8700.0
2013-10-04 13:05:00,82.41,82.41,82.32,82.35,15100.0,66.3985,66.3985,66.326,66.3502,15100.0
2013-10-04 13:10:00,82.35,82.43,82.35,82.43,5200.0,66.3502,66.4146,66.3502,66.4146,5200.0
2013-10-04 13:15:00,82.45,82.49,82.42,82.49,14000.0,66.4307,66.463,66.4066,66.463,14000.0
2013-10-04 13:20:00,82.49,82.5,82.45,82.45,49300.0,66.463,66.471,66.4307,66.4307,49300.0
2013-10-04 13:25:00,82.46,82.49,82.43,82.47,33400.0,66.4388,66.463,66.4146,66.4469,33400.0
2013-10-04 13:30:00,82.48,82.5,82.41,82.42,22700.0,66.4549,66.471,66.3985,66.4066,22700.0
2013-10-04 13:35:00,82.42,82.43,82.37,82.41,14800.0,66.4066,66.4146,66.3663,66.3985,14800.0
2013-10-04 13:40:00,82.41,82.43,82.36,82.38,15700.0,66.3985,66.4146,66.3582,66.3743,15700.0
2013-10-04 13:45:00,82.38,82.4,82.28,82.28,15800.0,66.3743,66.3905,66.2938,66.2938,15800.0
2013-10-04 13:50:00,82.29,82.42,82.29,82.4,8600.0,66.3018,66.4066,66.3018,66.3905,8600.0
2013-10-04 13:55:00,82.4,82.44,82.34,82.35,12900.0,66.3905,66.4227,66.3421,66.3502,12900.0
2013-10-04 14:00:00,82.35,82.43,82.34,82.43,5300.0,66.3502,66.4146,66.3421,66.4146,5300.0
2013-10-04 14:05:00,82.43,82.44,82.35,82.39,13300.0,66.4146,66.4227,66.3502,66.3824,13300.0
2013-10-04 14:10:00,82.39,82.44,82.39,82.42,11600.0,66.3824,66.4227,66.3824,66.4066,11600.0
2013-10-04 14:15:00,82.44,82.44,82.4,82.41,17200.0,66.4227,66.4227,66.3905,66.3985,17200.0
2013-10-04 14:20:00,82.41,82.43,82.4,82.4,18600.0,66.3985,66.4146,66.3905,66.3905,18600.0
2013-10-04 14:25:00,82.4,82.45,82.39,82.42,32700.0,66.3905,66.4307,66.3824,66.4066,32700.0
2013-10-04 14:30:00,82.43,82.44,82.41,82.44,26600.0,66.4146,66.4227,66.3985,66.4227,26600.0
2013-10-04 14:35:00,82.44,82.5,82.42,82.46,17300.0,66.4227,66.471,66.4066,66.4388,17300.0
2013-10-04 14:40:00,82.48,82.5,82.42,82.46,12300.0,66.4549,66.471,66.4066,66.4388,12300.0
2013-10-04 14:45:00,82.46,82.55,82.46,82.55,11900.0,66.4388,66.5113,66.4388,66.5113,11900.0
2013-10-04 14:50:00,82.54,82.59,82.49,82.58,18600.0,66.5033,66.5435,66.463,66.5355,18600.0
2013-10-04 14:55:00,82.59,82.67,82.59,82.66,23800.0,66.5435,66.608,66.5435,66.5999,23800.0
2013-10-04 15:00:00,82.66,82.69,82.57,82.59,35900.0,66.5999,66.6241,66.5274,66.5435,35900.0
2013-10-04 15:05:00,82.58,82.61,82.58,82.59,13900.0,66.5355,66.5597,66.5355,66.5435,13900.0
2013-10-04 15:10:00,82.61,82.62,82.59,82.6,45800.0,66.5597,66.5677,66.5435,66.5516,45800.0
2013-10-04 15:15:00,82.6,82.61,82.55,82.55,33600.0,66.5516,66.5597,66.5113,66.5113,33600.0
2013-10-04 15:20:00,82.55,82.56,82.52,82.55,44700.0,66.5113,66.5194,66.4871,66.5113,44700.0
2013-10-04 15:25:00,82.54,82.56,82.53,82.55,41400.0,66.5033,66.5194,66.4952,66.5113,41400.0
2013-10-04 15:30:00,82.55,82.56,82.5,82.5,44500.0,66.5113,66.5194,66.471,66.471,44500.0
2013-10-04 15:35:00,82.5,82.54,82.47,82.47,35400.0,66.471,66.5033,66.4469,66.4469,35400.0
2013-10-04 15:40:00,82.47,82.51,82.45,82.47,40000.0,66.4469,66.4791,66.4307,66.4469,40000.0
2013-10-04 15:45:00,82.47,82.54,82.41,82.53,87000.0,66.4469,66.5033,66.3985,66.4952,87000.0
2013-10-04 15:50:00,82.53,82.53,82.48,82.49,115600.0,66.4952,66.4952,66.4549,66.463,115600.0
2013-10-04 15:55:00,82.49,82.55,82.42,82.54,292100.0,66.463,66.5113,66.4066,66.5033,292100.0
2013-10-07 09:30:00,82.11,82.39,81.94,82.39,55400.0,66.1568,66.3824,66.0198,66.3824,55400.0
2013-10-07 09:35:00,82.39,82.39,82.24,82.26,21700.0,66.3824,66.3824,66.2615,66.2777,21700.0
2013-10-07 09:40:00,82.26,82.49,82.25,82.28,27300.0,66.2777,66.463,66.2696,66.2938,27300.0
2013-10-07 09:45:00,82.28,82.33,82.18,82.23,65500.0,66.2938,66.3341,66.2132,66.2535,65500.0
2013-10-07 09:50:00,82.25,82.5,82.22,82.5,23800.0,66.2696,66.471,66.2454,66.471,23800.0
2013-10-07 09:55:00,82.48,82.5,82.41,82.47,23200.0,66.4549,66.471,66.3985,66.4469,23200.0
2013-10-07 10:00:00,82.47,82.47,82.32,82.43,25500.0,66.4469,66.4469,66.326,66.4146,25500.0
2013-10-07 10:05:00,82.45,82.52,82.36,82.52,21900.0,66.4307,66.4871,66.3582,66.4871,21900.0
2013-10-07 10:10:00,82.51,82.55,82.44,82.49,19300.0,66.4791,66.5113,66.4227,66.463,19300.0
2013-10-07 10:15:00,82.46,82.58,82.45,82.57,25600.0,66.4388,66.5355,66.4307,66.5274,25600.0
2013-10-07 10:20:00,82.58,82.67,82.49,82.59,27900.0,66.5355,66.608,66.463,66.5435,27900.0
2013-10-07 10:25:00,82.59,82.7,82.56,82.65,13900.0,66.5435,66.6322,66.5194,66.5919,13900.0
2013-10-07 10:30:00,82.65,82.71,82.49,82.52,20100.0,66.5919,66.6402,66.463,66.4871,20100.0
2013-10-07 10:35:00,82.52,82.52,82.43,82.52,11000.0,66.4871,66.4871,66.4146,66.4871,11000.0
2013-10-07 10:40:00,82.52,82.55,82.46,82.53,19000.0,66.4871,66.5113,66.4388,66.4952,19000.0
2013-10-07 10:45:00,82.54,82.64,82.5,82.6,33300.0,66.5033,66.5838,66.471,66.5516,33300.0
2013-10-07 10:50:00,82.6,82.66,82.55,82.63,10300.0,66.5516,66.5999,66.5113,66.5758,10300.0
2013-10-07 10:55:00,82.62,82.68,82.61,82.67,14600.0,66.5677,66.6161,66.5597,66.608,14600.0
2013-10-07 11:00:00,82.67,82.67,82.58,82.67,12600.0,66.608,66.608,66.5355,66.608,12600.0
2013-10-07 11:05:00,82.68,82.7,82.59,82.61,17800.0,66.6161,66.6322,66.5435,66.5597,17800.0
2013-10-07 11:10:00,82.62,82.82,82.61,82.77,24500.0,66.5677,66.7288,66.5597,66.6886,24500.0
2013-10-07 11:15:00,82.78,82.86,82.73,82.74,15400.0,66.6966,66.7611,66.6563,66.6644,15400.0
2013-10-07 11:20:00,82.75,82.77,82.69,82.69,12200.0,66.6725,66.6886,66.6241,66.6241,12200.0
2013-10-07 11:25:00,82.68,82.7,82.62,82.65,14300.0,66.6161,66.6322,66.5677,66.5919,14300.0
2013-10-07 11:30:00,82.65,82.78,82.63,82.75,9400.0,66.5919,66.6966,66.5758,66.6725,9400.0
2013-10-07 11:35:00,82.75,82.8,82.71,82.71,11600.0,66.6725,66.7127,66.6402,66.6402,11600.0
2013-10-07 11:40:00,82.7,82.73,82.68,82.72,13900.0,66.6322,66.6563,66.6161,66.6483,13900.0
2013-10-07 11:45:00,82.74,82.78,82.7,82.78,14600.0,66.6644,66.6966,66.6322,66.6966,14600.0
2013-10-07 11:50:00,82.79,82.79,82.72,82.74,23000.0,66.7047,66.7047,66.6483,66.6644,23000.0
2013-10-07 11:55:00,82.75,82.79,82.72,82.76,10200.0,66.6725,66.7047,66.6483,66.6805,10200.0
2013-10-07 12:00:00,82.75,82.77,82.7,82.77,8500.0,66.6725,66.6886,66.6322,66.6886,8500.0
2013-10-07 12:05:00,82.78,82.79,82.72,82.72,12600.0,66.6966,66.7047,66.6483,66.6483,12600.0
2013-10-07 12:10:00,82.73,82.76,82.69,82.69,8600.0,66.6563,66.6805,66.6241,66.6241,8600.0
2013-10-07 12:15:00,82.69,82.71,82.64,82.7,9900.0,66.6241,66.6402,66.5838,66.6322,9900.0
2013-10-07 12:20:00,82.7,82.7,82.64,82.7,12400.0,66.6322,66.6322,66.5838,66.6322,12400.0
2013-10-07 12:25:00,82.7,82.7,82.57,82.58,7400.0,66.6322,66.6322,66.5274,66.5355,7400.0
2013-10-07 12:30:00,82.57,82.58,82.49,82.58,13800.0,66.5274,66.5355,66.463,66.5355,13800.0
2013-10-07 12:35:00,82.57,82.57,82.54,82.55,8900.0,66.5274,66.5274,66.5033,66.5113,8900.0
2013-10-07 12:40:00,82.55,82.62,82.53,82.6,13600.0,66.5113,66.5677,66.4952,66.5516,13600.0
2013-10-07 12:45:00,82.61,82.62,82.58,82.58,9600.0,66.5597,66.5677,66.5355,66.5355,9600.0
2013-10-07 12:50:00,82.57,82.65,82.56,82.56,11100.0,66.5274,66.5919,66.5194,66.5194,11100.0
2013-10-07 12:55:00,82.56,82.59,82.55,82.56,12200.0,66.5194,66.5435,66.5113,66.5194,12200.0
2013-10-07 13:00:00,82.56,82.6,82.52,82.52,12200.0,66.5194,66.5516,66.4871,66.4871,12200.0
2013-10-07 13:05:00,82.52,82.53,82.5,82.53,9100.0,66.4871,66.4952,66.471,66.4952,9100.0
2013-10-07 13:10:00,82.54,82.6,82.53,82.59,16800.0,66.5033,66.5516,66.4952,66.5435,16800.0
2013-10-07 13:15:00,82.59,82.64,82.57,82.61,13700.0,66.5435,66.5838,66.5274,66.5597,13700.0
2013-10-07 13:20:00,82.6,82.63,82.58,82.59,13100.0,66.5516,66.5758,66.5355,66.5435,13100.0
2013-10-07 13:25:00,82.59,82.61,82.56,82.58,11700.0,66.5435,66.5597,66.5194,66.5355,11700.0
2013-10-07 13:30:00,82.6,82.62,82.57,82.58,9600.0,66.5516,66.5677,66.5274,66.5355,9600.0
2013-10-07 13:35:00,82.58,82.59,82.41,82.51,23700.0,66.5355,66.5435,66.3985,66.4791,23700.0
2013-10-07 13:40:00,82.51,82.58,82.51,82.58,12800.0,66.4791,66.5355,66.4791,66.5355,12800.0
2013-10-07 13:45:00,82.56,82.56,82.51,82.51,9900.0,66.5194,66.5194,66.4791,66.4791,9900.0
2013-10-07 13:50:00,82.51,82.54,82.5,82.5,10800.0,66.4791,66.5033,66.471,66.471,10800.0
2013-10-07 13:55:00,82.51,82.61,82.5,82.61,9300.0,66.4791,66.5597,66.471,66.5597,9300.0
2013-10-07 14:00:00,82.62,82.68,82.6,82.63,15700.0,66.5677,66.6161,66.5516,66.5758,15700.0
2013-10-07 14:05:00,82.63,82.64,82.58,82.63,16100.0,66.5758,66.5838,66.5355,66.5758,16100.0
2013-10-07 14:10:00,82.65,82.69,82.6,82.63,15000.0,66.5919,66.6241,66.5516,66.5758,15000.0
2013-10-07 14:15:00,82.63,82.69,82.6,82.68,20800.0,66.5758,66.6241,66.5516,66.6161,20800.0
2013-10-07 14:20:00,82.67,82.7,82.63,82.7,16200.0,66.608,66.6322,66.5758,66.6322,16200.0
2013-10-07 14:25:00,82.7,82.74,82.66,82.72,28300.0,66.6322,66.6644,66.5999,66.6483,28300.0
2013-10-07 14:30:00,82.72,82.74,82.67,82.74,23500.0,66.6483,66.6644,66.608,66.6644,23500.0
2013-10-07 14:35:00,82.74,82.8,82.72,82.76,20200.0,66.6644,66.7127,66.6483,66.6805,20200.0
2013-10-07 14:40:00,82.76,82.77,82.72,82.72,21600.0,66.6805,66.6886,66.6483,66.6483,21600.0
2013-10-07 14:45:00,82.72,82.79,82.71,82.76,25500.0,66.6483,66.7047,66.6402,66.6805,25500.0
2013-10-07 14:50:00,82.75,82.78,82.73,82.74,21500.0,66.6725,66.6966,66.6563,66.6644,21500.0
2013-10-07 14:55:00,82.75,82.79,82.74,82.76,16700.0,66.6725,66.7047,66.6644,66.6805,16700.0
2013-10-07 15:00:00,82.77,82.8,82.76,82.79,18900.0,66.6886,66.7127,66.6805,66.7047,18900.0
2013-10-07 15:05:00,82.79,82.8,82.75,82.76,22300.0,66.7047,66.7127,66.6725,66.6805,22300.0
2013-10-07 15:10:00,82.76,82.78,82.72,82.72,29800.0,66.6805,66.6966,66.6483,66.6483,29800.0
2013-10-07 15:15:00,82.73,82.76,82.71,82.76,21900.0,66.6563,66.6805,66.6402,66.6805,21900.0
2013-10-07 15:20:00,82.75,82.75,82.65,82.7,45100.0,66.6725,66.6725,66.5919,66.6322,45100.0
2013-10-07 15:25:00,82.7,82.7,82.62,82.63,35000.0,66.6322,66.6322,66.5677,66.5758,35000.0
2013-10-07 15:30:00,82.62,82.65,82.61,82.64,24400.0,66.5677,66.5919,66.5597,66.5838,24400.0
2013-10-07 15:35:00,82.64,82.64,82.59,82.61,40100.0,66.5838,66.5838,66.5435,66.5597,40100.0
2013-10-07 15:40:00,82.61,82.65,82.59,82.62,50000.0,66.5597,66.5919,66.5435,66.5677,50000.0
2013-10-07 15:45:00,82.61,82.63,82.59,82.61,64200.0,66.5597,66.5758,66.5435,66.5597,64200.0
2013-10-07 15:50:00,82.6,82.6,82.53,82.56,64100.0,66.5516,66.5516,66.4952,66.5194,64100.0
2013-10-07 15:55:00,82.56,82.59,82.45,82.47,92000.0,66.5194,66.5435,66.4307,66.4469,92000.0
2013-10-08 09:30:00,82.63,82.76,82.5,82.64,74500.0,66.5758,66.6805,66.471,66.5838,74500.0
2013-10-08 09:35:00,82.65,82.65,82.42,82.61,24000.0,66.5919,66.5919,66.4066,66.5597,24000.0
2013-10-08 09:40:00,82.61,82.86,82.56,82.82,24000.0,66.5597,66.7611,66.5194,66.7288,24000.0
2013-10-08 09:45:00,82.82,82.91,82.78,82.9,18700.0,66.7288,66.8014,66.6966,66.7933,18700.0
2013-10-08 09:50:00,82.89,83.24,82.84,83.21,50300.0,66.7852,67.0672,66.745,67.0431,50300.0
2013-10-08 09:55:00,83.25,83.39,83.25,83.33,59400.0,67.0753,67.1881,67.0753,67.1398,59400.0
2013-10-08 10:00:00,83.33,83.38,83.06,83.13,50900.0,67.1398,67.18,66.9222,66.9786,50900.0
2013-10-08 10:05:00,83.12,83.16,83.02,83.06,36300.0,66.9706,67.0028,66.89,66.9222,36300.0
2013-10-08 10:10:00,83.07,83.17,82.94,83.15,29900.0,66.9303,67.0108,66.8255,66.9947,29900.0
2013-10-08 10:15:00,83.16,83.23,83.08,83.16,20900.0,67.0028,67.0592,66.9383,67.0028,20900.0
2013-10-08 10:20:00,83.17,83.22,83.13,83.18,17800.0,67.0108,67.0511,66.9786,67.0189,17800.0
2013-10-08 10:25:00,83.2,83.27,83.16,83.22,29700.0,67.035,67.0914,67.0028,67.0511,29700.0
2013-10-08 10:30:00,83.22,83.22,83.08,83.17,26600.0,67.0511,67.0511,66.9383,67.0108,26600.0
2013-10-08 10:35:00,83.17,83.17,83.08,83.1,20700.0,67.0108,67.0108,66.9383,66.9544,20700.0
2013-10-08 10:40:00,83.11,83.18,83.1,83.17,23100.0,66.9625,67.0189,66.9544,67.0108,23100.0
2013-10-08 10:45:00,83.16,83.23,83.02,83.05,33900.0,67.0028,67.0592,66.89,66.9142,33900.0
2013-10-08 10:50:00,83.04,83.06,82.94,82.96,38400.0,66.9061,66.9222,66.8255,66.8416,38400.0
2013-10-08 10:55:00,82.96,82.99,82.9,82.95,21500.0,66.8416,66.8658,66.7933,66.8336,21500.0
2013-10-08 11:00:00,82.94,82.94,82.79,82.83,23500.0,66.8255,66.8255,66.7047,66.7369,23500.0
2013-10-08 11:05:00,82.84,82.92,82.8,82.92,15300.0,66.745,66.8094,66.7127,66.8094,15300.0
2013-10-08 11:10:00,82.9,82.99,82.9,82.96,25800.0,66.7933,66.8658,66.7933,66.8416,25800.0
2013-10-08 11:15:00,82.97,82.97,82.83,82.83,18500.0,66.8497,66.8497,66.7369,66.7369,18500.0
2013-10-08 11:20:00,82.83,82.83,82.68,82.76,24900.0,66.7369,66.7369,66.6161,66.6805,24900.0
2013-10-08 11:25:00,82.77,82.77,82.65,82.68,17000.0,66.6886,66.6886,66.5919,66.6161,17000.0
2013-10-08 11:30:00,82.66,82.69,82.57,82.57,21300.0,66.5999,66.6241,66.5274,66.5274,21300.0
2013-10-08 11:35:00,82.56,82.61,82.5,82.53,21000.0,66.5194,66.5597,66.471,66.4952,21000.0
2013-10-08 11:40:00,82.54,82.57,82.5,82.52,16700.0,66.5033,66.5274,66.471,66.4871,16700.0
2013-10-08 11:45:00,82.51,82.53,82.42,82.48,36900.0,66.4791,66.4952,66.4066,66.4549,36900.0
2013-10-08 11:50:00,82.47,82.54,82.47,82.48,19900.0,66.4469,66.5033,66.4469,66.4549,19900.0
2013-10-08 11:55:00,82.46,82.53,82.46,82.52,17200.0,66.4388,66.4952,66.4388,66.4871,17200.0
2013-10-08 12:00:00,82.52,82.53,82.43,82.5,21600.0,66.4871,66.4952,66.4146,66.471,21600.0
2013-10-08 12:05:00,82.49,82.49,82.4,82.47,21700.0,66.463,66.463,66.3905,66.4469,21700.0
2013-10-08 12:10:00,82.46,82.52,82.41,82.5,26500.0,66.4388,66.4871,66.3985,66.471,26500.0
2013-10-08 12:15:00,82.52,82.52,82.45,82.45,13500.0,66.4871,66.4871,66.4307,66.4307,13500.0
2013-10-08 12:20:00,82.46,82.46,82.42,82.42,31200.0,66.4388,66.4388,66.4066,66.4066,31200.0
2013-10-08 12:25:00,82.4,82.53,82.4,82.53,17500.0,66.3905,66.4952,66.3905,66.4952,17500.0
2013-10-08 12:30:00,82.53,82.53,82.43,82.49,53200.0,66.4952,66.4952,66.4146,66.463,53200.0
2013-10-08 12:35:00,82.49,82.56,82.47,82.53,20200.0,66.463,66.5194,66.4469,66.4952,20200.0
2013-10-08 12:40:00,82.52,82.62,82.51,82.62,11400.0,66.4871,66.5677,66.4791,66.5677,11400.0
2013-10-08 12:45:00,82.61,82.62,82.5,82.52,13000.0,66.5597,66.5677,66.471,66.4871,13000.0
2013-10-08 12:50:00,82.52,82.56,82.48,82.48,21800.0,66.4871,66.5194,66.4549,66.4549,21800.0
2013-10-08 12:55:00,82.49,82.57,82.49,82.55,10100.0,66.463,66.5274,66.463,66.5113,10100.0
2013-10-08 13:00:00,82.54,82.58,82.48,82.5,20200.0,66.5033,66.5355,66.4549,66.471,20200.0
2013-10-08 13:05:00,82.5,82.59,82.48,82.55,17600.0,66.471,66.5435,66.4549,66.5113,17600.0
2013-10-08 13:10:00,82.53,82.56,82.48,82.52,13200.0,66.4952,66.5194,66.4549,66.4871,13200.0
2013-10-08 13:15:00,82.52,82.54,82.46,82.52,27400.0,66.4871,66.5033,66.4388,66.4871,27400.0
2013-10-08 13:20:00,82.51,82.58,82.46,82.55,14200.0,66.4791,66.5355,66.4388,66.5113,14200.0
2013-10-08 13:25:00,82.56,82.65,82.53,82.59,42500.0,66.5194,66.5919,66.4952,66.5435,42500.0
2013-10-08 13:30:00,82.59,82.64,82.58,82.61,22200.0,66.5435,66.5838,66.5355,66.5597,22200.0
2013-10-08 13:35:00,82.6,82.6,82.57,82.59,13800.0,66.5516,66.5516,66.5274,66.5435,13800.0
2013-10-08 13:40:00,82.6,82.65,82.53,82.57,18900.0,66.5516,66.5919,66.4952,66.5274,18900.0
2013-10-08 13:45:00,82.55,82.59,82.46,82.46,14800.0,66.5113,66.5435,66.4388,66.4388,14800.0
2013-10-08 13:50:00,82.47,82.51,82.42,82.45,13500.0,66.4469,66.4791,66.4066,66.4307,13500.0
2013-10-08 13:55:00,82.46,82.49,82.42,82.45,19800.0,66.4388,66.463,66.4066,66.4307,19800.0
2013-10-08 14:00:00,82.45,82.47,82.3,82.38,24200.0,66.4307,66.4469,66.3099,66.3743,24200.0
2013-10-08 14:05:00,82.38,82.4,82.3,82.36,17900.0,66.3743,66.3905,66.3099,66.3582,17900.0
2013-10-08 14:10:00,82.32,82.35,82.25,82.28,14200.0,66.326,66.3502,66.2696,66.2938,14200.0
2013-10-08 14:15:00,82.29,82.3,82.18,82.28,17000.0,66.3018,66.3099,66.2132,66.2938,17000.0
2013-10-08 14:20:00,82.29,82.4,82.21,82.31,19700.0,66.3018,66.3905,66.2374,66.3179,19700.0
2013-10-08 14:25:00,82.34,82.4,82.33,82.37,17100.0,66.3421,66.3905,66.3341,66.3663,17100.0
2013-10-08 14:30:00,82.35,82.4,82.32,82.36,17700.0,66.3502,66.3905,66.326,66.3582,17700.0
2013-10-08 14:35:00,82.37,82.38,82.3,82.37,10800.0,66.3663,66.3743,66.3099,66.3663,10800.0
2013-10-08 14:40:00,82.37,82.37,82.25,82.27,33300.0,66.3663,66.3663,66.2696,66.2857,33300.0
2013-10-08 14:45:00,82.28,82.37,82.28,82.37,41200.0,66.2938,66.3663,66.2938,66.3663,41200.0
2013-10-08 14:50:00,82.36,82.38,82.32,82.34,14700.0,66.3582,66.3743,66.326,66.3421,14700.0
2013-10-08 14:55:00,82.34,82.38,82.3,82.36,57700.0,66.3421,66.3743,66.3099,66.3582,57700.0
2013-10-08 15:00:00,82.34,82.46,82.34,82.36,23300.0,66.3421,66.4388,66.3421,66.3582,23300.0
2013-10-08 15:05:00,82.37,82.43,82.37,82.37,19600.0,66.3663,66.4146,66.3663,66.3663,19600.0
2013-10-08 15:10:00,82.37,82.38,82.29,82.35,30300.0,66.3663,66.3743,66.3018,66.3502,30300.0
2013-10-08 15:15:00,82.34,82.41,82.32,82.39,25600.0,66.3421,66.3985,66.326,66.3824,25600.0
2013-10-08 15:20:00,82.39,82.48,82.37,82.45,30100.0,66.3824,66.4549,66.3663,66.4307,30100.0
2013-10-08 15:25:00,82.45,82.54,82.43,82.51,25600.0,66.4307,66.5033,66.4146,66.4791,25600.0
2013-10-08 15:30:00,82.51,82.54,82.43,82.45,38900.0,66.4791,66.5033,66.4146,66.4307,38900.0
2013-10-08 15:35:00,82.45,82.47,82.39,82.43,44000.0,66.4307,66.4469,66.3824,66.4146,44000.0
2013-10-08 15:40:00,82.43,82.54,82.43,82.47,49200.0,66.4146,66.5033,66.4146,66.4469,49200.0
2013-10-08 15:45:00,82.46,82.47,82.35,82.38,78600.0,66.4388,66.4469,66.3502,66.3743,78600.0
2013-10-08 15:50:00,82.37,82.44,82.33,82.37,60000.0,66.3663,66.4227,66.3341,66.3663,60000.0
2013-10-08 15:55:00,82.35,82.36,82.17,82.23,143800.0,66.3502,66.3582,66.2051,66.2535,143800.0
2013-10-09 09:30:00,82.18,82.53,82.14,82.17,46300.0,66.2132,66.4952,66.181,66.2051,46300.0
2013-10-09 09:35:00,82.22,82.4,82.08,82.26,33600.0,66.2454,66.3905,66.1326,66.2777,33600.0
2013-10-09 09:40:00,82.29,82.41,82.11,82.27,18500.0,66.3018,66.3985,66.1568,66.2857,18500.0
2013-10-09 09:45:00,82.21,82.35,82.21,82.26,23600.0,66.2374,66.3502,66.2374,66.2777,23600.0
2013-10-09 09:50:00,82.24,82.28,82.12,82.22,17600.0,66.2615,66.2938,66.1649,66.2454,17600.0
2013-10-09 09:55:00,82.25,82.4,82.2,82.35,17200.0,66.2696,66.3905,66.2293,66.3502,17200.0
2013-10-09 10:00:00,82.35,82.35,82.22,82.23,40000.0,66.3502,66.3502,66.2454,66.2535,40000.0
2013-10-09 10:05:00,82.23,82.38,82.15,82.3,25200.0,66.2535,66.3743,66.189,66.3099,25200.0
2013-10-09 10:10:00,82.29,82.32,82.2,82.31,39000.0,66.3018,66.326,66.2293,66.3179,39000.0
2013-10-09 10:15:00,82.3,82.32,82.17,82.25,26300.0,66.3099,66.326,66.2051,66.2696,26300.0
2013-10-09 10:20:00,82.22,82.4,82.22,82.34,28800.0,66.2454,66.3905,66.2454,66.3421,28800.0
2013-10-09 10:25:00,82.35,82.5,82.34,82.44,43300.0,66.3502,66.471,66.3421,66.4227,43300.0
2013-10-09 10:30:00,82.45,82.48,82.34,82.46,33100.0,66.4307,66.4549,66.3421,66.4388,33100.0
2013-10-09 10:35:00,82.46,82.75,82.46,82.75,76400.0,66.4388,66.6725,66.4388,66.6725,76400.0
2013-10-09 10:40:00,82.75,82.86,82.72,82.84,73500.0,66.6725,66.7611,66.6483,66.745,73500.0
2013-10-09 10:45:00,82.84,82.84,82.72,82.78,62300.0,66.745,66.745,66.6483,66.6966,62300.0
2013-10-09 10:50:00,82.77,82.8,82.7,82.71,64600.0,66.6886,66.7127,66.6322,66.6402,64600.0
2013-10-09 10:55:00,82.71,82.73,82.55,82.56,31300.0,66.6402,66.6563,66.5113,66.5194,31300.0
2013-10-09 11:00:00,82.54,82.56,82.48,82.51,32200.0,66.5033,66.5194,66.4549,66.4791,32200.0
2013-10-09 11:05:00,82.5,82.56,82.46,82.56,44000.0,66.471,66.5194,66.4388,66.5194,44000.0
2013-10-09 11:10:00,82.55,82.59,82.53,82.54,35100.0,66.5113,66.5435,66.4952,66.5033,35100.0
2013-10-09 11:15:00,82.55,82.55,82.4,82.45,21300.0,66.5113,66.5113,66.3905,66.4307,21300.0
2013-10-09 11:20:00,82.45,82.5,82.39,82.5,27400.0,66.4307,66.471,66.3824,66.471,27400.0
2013-10-09 11:25:00,82.5,82.56,82.48,82.52,29600.0,66.471,66.5194,66.4549,66.4871,29600.0
2013-10-09 11:30:00,82.53,82.64,82.49,82.5,25800.0,66.4952,66.5838,66.463,66.471,25800.0
2013-10-09 11:35:00,82.48,82.48,82.39,82.39,14100.0,66.4549,66.4549,66.3824,66.3824,14100.0
2013-10-09 11:40:00,82.38,82.48,82.36,82.47,17600.0,66.3743,66.4549,66.3582,66.4469,17600.0
2013-10-09 11:45:00,82.5,82.58,82.5,82.52,19600.0,66.471,66.5355,66.471,66.4871,19600.0
2013-10-09 11:50:00,82.52,82.54,82.48,82.52,17500.0,66.4871,66.5033,66.4549,66.4871,17500.0
2013-10-09 11:55:00,82.53,82.64,82.53,82.6,24900.0,66.4952,66.5838,66.4952,66.5516,24900.0
2013-10-09 12:00:00,82.6,82.71,82.6,82.66,32500.0,66.5516,66.6402,66.5516,66.5999,32500.0
2013-10-09 12:05:00,82.65,82.72,82.63,82.7,25500.0,66.5919,66.6483,66.5758,66.6322,25500.0
2013-10-09 12:10:00,82.71,82.78,82.65,82.76,27100.0,66.6402,66.6966,66.5919,66.6805,27100.0
2013-10-09 12:15:00,82.76,82.78,82.7,82.7,28700.0,66.6805,66.6966,66.6322,66.6322,28700.0
2013-10-09 12:20:00,82.7,82.8,82.66,82.76,22400.0,66.6322,66.7127,66.5999,66.6805,22400.0
2013-10-09 12:25:00,82.75,82.79,82.71,82.75,11400.0,66.6725,66.7047,66.6402,66.6725,11400.0
2013-10-09 12:30:00,82.75,82.8,82.73,82.77,17400.0,66.6725,66.7127,66.6563,66.6886,17400.0
2013-10-09 12:35:00,82.78,82.82,82.74,82.79,35700.0,66.6966,66.7288,66.6644,66.7047,35700.0
2013-10-09 12:40:00,82.78,82.83,82.72,82.79,39800.0,66.6966,66.7369,66.6483,66.7047,39800.0
2013-10-09 12:45:00,82.78,82.81,82.75,82.79,33200.0,66.6966,66.7208,66.6725,66.7047,33200.0
2013-10-09 12:50:00,82.8,82.84,82.78,82.82,25600.0,66.7127,66.745,66.6966,66.7288,25600.0
2013-10-09 12:55:00,82.83,82.85,82.74,82.74,25000.0,66.7369,66.753,66.6644,66.6644,25000.0
2013-10-09 13:00:00,82.75,82.81,82.73,82.73,29200.0,66.6725,66.7208,66.6563,66.6563,29200.0
2013-10-09 13:05:00,82.72,82.73,82.67,82.7,11200.0,66.6483,66.6563,66.608,66.6322,11200.0
2013-10-09 13:10:00,82.7,82.75,82.68,82.71,18300.0,66.6322,66.6725,66.6161,66.6402,18300.0
2013-10-09 13:15:00,82.72,82.8,82.72,82.8,22200.0,66.6483,66.7127,66.6483,66.7127,22200.0
2013-10-09 13:20:00,82.79,82.97,82.79,82.97,29000.0,66.7047,66.8497,66.7047,66.8497,29000.0
2013-10-09 13:25:00,82.95,83.11,82.95,83.06,40800.0,66.8336,66.9625,66.8336,66.9222,40800.0
2013-10-09 13:30:00,83.08,83.29,83.08,83.26,56600.0,66.9383,67.1075,66.9383,67.0834,56600.0
2013-10-09 13:35:00,83.27,83.31,83.25,83.25,39200.0,67.0914,67.1236,67.0753,67.0753,39200.0
2013-10-09 13:40:00,83.27,83.31,83.25,83.3,27100.0,67.0914,67.1236,67.0753,67.1156,27100.0
2013-10-09 13:45:00,83.3,83.36,83.19,83.19,26200.0,67.1156,67.1639,67.027,67.027,26200.0
2013-10-09 13:50:00,83.19,83.21,83.14,83.17,24500.0,67.027,67.0431,66.9867,67.0108,24500.0
2013-10-09 13:55:00,83.17,83.17,83.08,83.13,21400.0,67.0108,67.0108,66.9383,66.9786,21400.0
2013-10-09 14:00:00,83.11,83.16,83.03,83.15,41700.0,66.9625,67.0028,66.898,66.9947,41700.0
2013-10-09 14:05:00,83.1,83.14,83.05,83.12,18100.0,66.9544,66.9867,66.9142,66.9706,18100.0
2013-10-09 14:10:00,83.12,83.16,83.05,83.07,15100.0,66.9706,67.0028,66.9142,66.9303,15100.0
2013-10-09 14:15:00,83.07,83.09,82.95,82.97,24100.0,66.9303,66.9464,66.8336,66.8497,24100.0
2013-10-09 14:20:00,82.96,83.08,82.89,82.93,42900.0,66.8416,66.9383,66.7852,66.8175,42900.0
2013-10-09 14:25:00,82.92,82.99,82.85,82.99,22000.0,66.8094,66.8658,66.753,66.8658,22000.0
2013-10-09 14:30:00,82.99,83.09,82.95,83.05,23400.0,66.8658,66.9464,66.8336,66.9142,23400.0
2013-10-09 14:35:00,83.05,83.1,82.94,82.94,30700.0,66.9142,66.9544,66.8255,66.8255,30700.0
2013-10-09 14:40:00,82.95,83.01,82.91,82.97,41200.0,66.8336,66.8819,66.8014,66.8497,41200.0
2013-10-09 14:45:00,82.96,82.97,82.87,82.88,25400.0,66.8416,66.8497,66.7691,66.7772,25400.0
2013-10-09 14:50:00,82.87,82.9,82.82,82.85,30000.0,66.7691,66.7933,66.7288,66.753,30000.0
2013-10-09 14:55:00,82.84,82.91,82.82,82.87,15400.0,66.745,66.8014,66.7288,66.7691,15400.0
2013-10-09 15:00:00,82.86,82.92,82.85,82.91,22100.0,66.7611,66.8094,66.753,66.8014,22100.0
2013-10-09 15:05:00,82.9,82.9,82.78,82.83,44200.0,66.7933,66.7933,66.6966,66.7369,44200.0
2013-10-09 15:10:00,82.83,82.87,82.78,82.78,23800.0,66.7369,66.7691,66.6966,66.6966,23800.0
2013-10-09 15:15:00,82.8,82.84,82.72,82.74,30300.0,66.7127,66.745,66.6483,66.6644,30300.0
2013-10-09 15:20:00,82.76,82.84,82.71,82.8,26600.0,66.6805,66.745,66.6402,66.7127,26600.0
2013-10-09 15:25:00,82.78,82.83,82.7,82.74,29100.0,66.6966,66.7369,66.6322,66.6644,29100.0
2013-10-09 15:30:00,82.76,82.81,82.72,82.76,37400.0,66.6805,66.7208,66.6483,66.6805,37400.0
2013-10-09 15:35:00,82.76,82.8,82.67,82.73,44200.0,66.6805,66.7127,66.608,66.6563,44200.0
2013-10-09 15:40:00,82.71,82.74,82.61,82.74,52200.0,66.6402,66.6644,66.5597,66.6644,52200.0
2013-10-09 15:45:00,82.73,82.74,82.48,82.52,178800.0,66.6563,66.6644,66.4549,66.4871,178800.0
2013-10-09 15:50:00,82.51,82.65,82.46,82.63,115100.0,66.4791,66.5919,66.4388,66.5758,115100.0
2013-10-09 15:55:00,82.62,82.63,82.53,82.55,173500.0,66.5677,66.5758,66.4952,66.5113,173500.0
2013-10-10 09:30:00,83.42,83.45,82.94,82.99,108700.0,67.2123,67.2364,66.8255,66.8658,108700.0
2013-10-10 09:35:00,82.96,83.04,82.44,82.5,80900.0,66.8416,66.9061,66.4227,66.471,80900.0
2013-10-10 09:40:00,82.52,82.66,82.48,82.57,79500.0,66.4871,66.5999,66.4549,66.5274,79500.0
2013-10-10 09:45:00,82.56,82.61,82.39,82.57,84600.0,66.5194,66.5597,66.3824,66.5274,84600.0
2013-10-10 09:50:00,82.57,82.79,82.55,82.69,57100.0,66.5274,66.7047,66.5113,66.6241,57100.0
2013-10-10 09:55:00,82.71,82.74,82.6,82.63,39000.0,66.6402,66.6644,66.5516,66.5758,39000.0
2013-10-10 10:00:00,82.65,82.67,82.59,82.63,51900.0,66.5919,66.608,66.5435,66.5758,51900.0
2013-10-10 10:05:00,82.64,82.66,82.52,82.54,45300.0,66.5838,66.5999,66.4871,66.5033,45300.0
2013-10-10 10:10:00,82.55,82.64,82.52,82.56,39300.0,66.5113,66.5838,66.4871,66.5194,39300.0
2013-10-10 10:15:00,82.57,82.63,82.51,82.52,19900.0,66.5274,66.5758,66.4791,66.4871,19900.0
2013-10-10 10:20:00,82.53,82.56,82.48,82.56,24500.0,66.4952,66.5194,66.4549,66.5194,24500.0
2013-10-10 10:25:00,82.56,82.57,82.45,82.49,25000.0,66.5194,66.5274,66.4307,66.463,25000.0
2013-10-10 10:30:00,82.48,82.55,82.45,82.5,37600.0,66.4549,66.5113,66.4307,66.471,37600.0
2013-10-10 10:35:00,82.53,82.63,82.52,82.55,30500.0,66.4952,66.5758,66.4871,66.5113,30500.0
2013-10-10 10:40:00,82.57,82.73,82.55,82.73,30900.0,66.5274,66.6563,66.5113,66.6563,30900.0
2013-10-10 10:45:00,82.71,82.8,82.69,82.75,41900.0,66.6402,66.7127,66.6241,66.6725,41900.0
2013-10-10 10:50:00,82.74,82.79,82.68,82.72,36200.0,66.6644,66.7047,66.6161,66.6483,36200.0
2013-10-10 10:55:00,82.76,82.83,82.72,82.81,44200.0,66.6805,66.7369,66.6483,66.7208,44200.0
2013-10-10 11:00:00,82.82,82.84,82.71,82.75,54400.0,66.7288,66.745,66.6402,66.6725,54400.0
2013-10-10 11:05:00,82.76,82.79,82.71,82.79,14200.0,66.6805,66.7047,66.6402,66.7047,14200.0
2013-10-10 11:10:00,82.78,82.87,82.75,82.87,12800.0,66.6966,66.7691,66.6725,66.7691,12800.0
2013-10-10 11:15:00,82.87,82.93,82.82,82.86,28400.0,66.7691,66.8175,66.7288,66.7611,28400.0
2013-10-10 11:20:00,82.85,82.89,82.8,82.83,18000.0,66.753,66.7852,66.7127,66.7369,18000.0
2013-10-10 11:25:00,82.81,82.91,82.77,82.83,45100.0,66.7208,66.8014,66.6886,66.7369,45100.0
2013-10-10 11:30:00,82.84,82.85,82.74,82.82,50100.0,66.745,66.753,66.6644,66.7288,50100.0
2013-10-10 11:35:00,82.85,82.92,82.82,82.9,22100.0,66.753,66.8094,66.7288,66.7933,22100.0
2013-10-10 11:40:00,82.89,82.92,82.82,82.87,23100.0,66.7852,66.8094,66.7288,66.7691,23100.0
2013-10-10 11:45:00,82.88,82.93,82.83,82.89,41400.0,66.7772,66.8175,66.7369,66.7852,41400.0
2013-10-10 11:50:00,82.89,82.93,82.87,82.92,37000.0,66.7852,66.8175,66.7691,66.8094,37000.0
2013-10-10 11:55:00,82.91,83.01,82.88,83.0,70300.0,66.8014,66.8819,66.7772,66.8739,70300.0
2013-10-10 12:00:00,83.0,83.02,82.96,82.98,42400.0,66.8739,66.89,66.8416,66.8578,42400.0
2013-10-10 12:05:00,83.0,83.02,82.96,82.99,29200.0,66.8739,66.89,66.8416,66.8658,29200.0
2013-10-10 12:10:00,82.98,83.08,82.94,83.08,36300.0,66.8578,66.9383,66.8255,66.9383,36300.0
2013-10-10 12:15:00,83.07,83.09,83.03,83.06,12700.0,66.9303,66.9464,66.898,66.9222,12700.0
2013-10-10 12:20:00,83.06,83.15,83.03,83.14,15300.0,66.9222,66.9947,66.898,66.9867,15300.0
2013-10-10 12:25:00,83.14,83.26,83.13,83.26,21600.0,66.9867,67.0834,66.9786,67.0834,21600.0
2013-10-10 12:30:00,83.26,83.26,83.17,83.2,13900.0,67.0834,67.0834,67.0108,67.035,13900.0
2013-10-10 12:35:00,83.19,83.23,83.14,83.15,12000.0,67.027,67.0592,66.9867,66.9947,12000.0
2013-10-10 12:40:00,83.16,83.18,83.11,83.17,17400.0,67.0028,67.0189,66.9625,67.0108,17400.0
2013-10-10 12:45:00,83.18,83.25,83.18,83.24,18500.0,67.0189,67.0753,67.0189,67.0672,18500.0
2013-10-10 12:50:00,83.24,83.28,83.22,83.28,10600.0,67.0672,67.0995,67.0511,67.0995,10600.0
2013-10-10 12:55:00,83.27,83.3,83.22,83.23,15500.0,67.0914,67.1156,67.0511,67.0592,15500.0
2013-10-10 13:00:00,83.2,83.3,83.17,83.23,49500.0,67.035,67.1156,67.0108,67.0592,49500.0
2013-10-10 13:05:00,83.24,83.27,83.17,83.26,22100.0,67.0672,67.0914,67.0108,67.0834,22100.0
2013-10-10 13:10:00,83.26,83.27,83.2,83.22,22800.0,67.0834,67.0914,67.035,67.0511,22800.0
2013-10-10 13:15:00,83.21,83.24,83.17,83.2,34200.0,67.0431,67.0672,67.0108,67.035,34200.0
2013-10-10 13:20:00,83.2,83.25,83.19,83.2,17800.0,67.035,67.0753,67.027,67.035,17800.0
2013-10-10 13:25:00,83.19,83.23,83.16,83.16,22800.0,67.027,67.0592,67.0028,67.0028,22800.0
2013-10-10 13:30:00,83.18,83.3,83.16,83.29,32800.0,67.0189,67.1156,67.0028,67.1075,32800.0
2013-10-10 13:35:00,83.28,83.32,83.16,83.2,41500.0,67.0995,67.1317,67.0028,67.035,41500.0
2013-10-10 13:40:00,83.18,83.26,83.07,83.09,77700.0,67.0189,67.0834,66.9303,66.9464,77700.0
2013-10-10 13:45:00,83.07,83.12,82.98,82.98,47000.0,66.9303,66.9706,66.8578,66.8578,47000.0
2013-10-10 13:50:00,83.01,83.01,82.85,82.93,44500.0,66.8819,66.8819,66.753,66.8175,44500.0
2013-10-10 13:55:00,82.93,82.99,82.85,82.96,90900.0,66.8175,66.8658,66.753,66.8416,90900.0
2013-10-10 14:00:00,82.96,82.96,82.88,82.89,39300.0,66.8416,66.8416,66.7772,66.7852,39300.0
2013-10-10 14:05:00,82.87,82.9,82.62,82.62,62500.0,66.7691,66.7933,66.5677,66.5677,62500.0
2013-10-10 14:10:00,82.61,82.73,82.56,82.69,31100.0,66.5597,66.6563,66.5194,66.6241,31100.0
2013-10-10 14:15:00,82.7,82.71,82.56,82.59,45800.0,66.6322,66.6402,66.5194,66.5435,45800.0
2013-10-10 14:20:00,82.61,82.64,82.52,82.59,36000.0,66.5597,66.5838,66.4871,66.5435,36000.0
2013-10-10 14:25:00,82.59,82.64,82.53,82.54,32700.0,66.5435,66.5838,66.4952,66.5033,32700.0
2013-10-10 14:30:00,82.55,82.64,82.54,82.64,86000.0,66.5113,66.5838,66.5033,66.5838,86000.0
2013-10-10 14:35:00,82.64,82.67,82.54,82.55,29300.0,66.5838,66.608,66.5033,66.5113,29300.0
2013-10-10 14:40:00,82.56,82.6,82.46,82.46,42500.0,66.5194,66.5516,66.4388,66.4388,42500.0
2013-10-10 14:45:00,82.48,82.49,82.39,82.43,52100.0,66.4549,66.463,66.3824,66.4146,52100.0
2013-10-10 14:50:00,82.42,82.45,82.36,82.44,48700.0,66.4066,66.4307,66.3582,66.4227,48700.0
2013-10-10 14:55:00,82.43,82.43,82.33,82.41,46900.0,66.4146,66.4146,66.3341,66.3985,46900.0
2013-10-10 15:00:00,82.41,82.58,82.41,82.57,34800.0,66.3985,66.5355,66.3985,66.5274,34800.0
2013-10-10 15:05:00,82.59,82.72,82.58,82.71,41100.0,66.5435,66.6483,66.5355,66.6402,41100.0
2013-10-10 15:10:00,82.71,82.95,82.67,82.95,45000.0,66.6402,66.8336,66.608,66.8336,45000.0
2013-10-10 15:15:00,82.94,82.97,82.91,82.96,38700.0,66.8255,66.8497,66.8014,66.8416,38700.0
2013-10-10 15:20:00,82.95,82.96,82.85,82.88,39600.0,66.8336,66.8416,66.753,66.7772,39600.0
2013-10-10 15:25:00,82.87,82.91,82.83,82.87,49500.0,66.7691,66.8014,66.7369,66.7691,49500.0
2013-10-10 15:30:00,82.86,82.88,82.67,82.67,89100.0,66.7611,66.7772,66.608,66.608,89100.0
2013-10-10 15:35:00,82.67,82.77,82.66,82.76,61400.0,66.608,66.6886,66.5999,66.6805,61400.0
2013-10-10 15:40:00,82.76,82.8,82.69,82.71,76700.0,66.6805,66.7127,66.6241,66.6402,76700.0
2013-10-10 15:45:00,82.72,82.79,82.69,82.79,109100.0,66.6483,66.7047,66.6241,66.7047,109100.0
2013-10-10 15:50:00,82.78,82.79,82.71,82.78,86500.0,66.6966,66.7047,66.6402,66.6966,86500.0
2013-10-10 15:55:00,82.79,82.91,82.77,82.91,148600.0,66.7047,66.8014,66.6886,66.8014,148600.0
2013-10-11 09:30:00,82.62,82.79,82.1,82.18,199300.0,66.5677,66.7047,66.1487,66.2132,199300.0
2013-10-11 09:35:00,82.18,82.29,82.08,82.08,132400.0,66.2132,66.3018,66.1326,66.1326,132400.0
2013-10-11 09:40:00,82.11,82.15,81.95,82.1,81400.0,66.1568,66.189,66.0279,66.1487,81400.0
2013-10-11 09:45:00,82.14,82.29,82.11,82.22,82000.0,66.181,66.3018,66.1568,66.2454,82000.0
2013-10-11 09:50:00,82.2,82.28,82.15,82.26,29200.0,66.2293,66.2938,66.189,66.2777,29200.0
2013-10-11 09:55:00,82.26,82.44,82.22,82.43,31800.0,66.2777,66.4227,66.2454,66.4146,31800.0
2013-10-11 10:00:00,82.43,82.44,82.3,82.3,29800.0,66.4146,66.4227,66.3099,66.3099,29800.0
2013-10-11 10:05:00,82.29,82.29,81.98,81.98,90800.0,66.3018,66.3018,66.0521,66.0521,90800.0
2013-10-11 10:10:00,81.98,82.2,81.95,82.18,40400.0,66.0521,66.2293,66.0279,66.2132,40400.0
2013-10-11 10:15:00,82.17,82.27,82.12,82.22,32600.0,66.2051,66.2857,66.1649,66.2454,32600.0
2013-10-11 10:20:00,82.23,82.23,82.03,82.08,37300.0,66.2535,66.2535,66.0923,66.1326,37300.0
2013-10-11 10:25:00,82.07,82.12,82.03,82.05,26800.0,66.1246,66.1649,66.0923,66.1085,26800.0
2013-10-11 10:30:00,82.05,82.09,81.99,82.0,32300.0,66.1085,66.1407,66.0601,66.0682,32300.0
2013-10-11 10:35:00,82.0,82.01,81.96,81.97,37800.0,66.0682,66.0762,66.0359,66.044,37800.0
2013-10-11 10:40:00,81.97,82.01,81.9,81.91,201900.0,66.044,66.0762,65.9876,65.9957,201900.0
2013-10-11 10:45:00,81.91,81.97,81.9,81.94,31700.0,65.9957,66.044,65.9876,66.0198,31700.0
2013-10-11 10:50:00,81.94,81.99,81.93,81.99,30100.0,66.0198,66.0601,66.0118,66.0601,30100.0
2013-10-11 10:55:00,81.99,82.03,81.91,82.02,63500.0,66.0601,66.0923,65.9957,66.0843,63500.0
2013-10-11 11:00:00,82.03,82.08,81.96,82.01,49100.0,66.0923,66.1326,66.0359,66.0762,49100.0
2013-10-11 11:05:00,82.02,82.19,82.01,82.15,42100.0,66.0843,66.2213,66.0762,66.189,42100.0
2013-10-11 11:10:00,82.14,82.14,82.05,82.07,46400.0,66.181,66.181,66.1085,66.1246,46400.0
2013-10-11 11:15:00,82.07,82.08,81.95,82.0,82900.0,66.1246,66.1326,66.0279,66.0682,82900.0
2013-10-11 11:20:00,82.0,82.02,81.98,82.02,51500.0,66.0682,66.0843,66.0521,66.0843,51500.0
2013-10-11 11:25:00,82.04,82.08,82.02,82.04,32400.0,66.1004,66.1326,66.0843,66.1004,32400.0
2013-10-11 11:30:00,82.04,82.24,82.03,82.21,29300.0,66.1004,66.2615,66.0923,66.2374,29300.0
2013-10-11 11:35:00,82.21,82.26,82.19,82.19,31100.0,66.2374,66.2777,66.2213,66.2213,31100.0
2013-10-11 11:40:00,82.2,82.21,82.14,82.17,34600.0,66.2293,66.2374,66.181,66.2051,34600.0
2013-10-11 11:45:00,82.17,82.23,82.16,82.22,33800.0,66.2051,66.2535,66.1971,66.2454,33800.0
2013-10-11 11:50:00,82.22,82.22,82.15,82.17,27900.0,66.2454,66.2454,66.189,66.2051,27900.0
2013-10-11 11:55:00,82.17,82.19,82.11,82.11,31600.0,66.2051,66.2213,66.1568,66.1568,31600.0
2013-10-11 12:00:00,82.11,82.18,82.1,82.17,51800.0,66.1568,66.2132,66.1487,66.2051,51800.0
2013-10-11 12:05:00,82.17,82.22,82.16,82.21,62500.0,66.2051,66.2454,66.1971,66.2374,62500.0
2013-10-11 12:10:00,82.21,82.22,82.17,82.17,43800.0,66.2374,66.2454,66.2051,66.2051,43800.0
2013-10-11 12:15:00,82.19,82.2,82.17,82.2,17000.0,66.2213,66.2293,66.2051,66.2293,17000.0
2013-10-11 12:20:00,82.2,82.21,82.15,82.16,25500.0,66.2293,66.2374,66.189,66.1971,25500.0
2013-10-11 12:25:00,82.16,82.18,82.11,82.13,27800.0,66.1971,66.2132,66.1568,66.1729,27800.0
2013-10-11 12:30:00,82.13,82.17,82.13,82.15,16700.0,66.1729,66.2051,66.1729,66.189,16700.0
2013-10-11 12:35:00,82.15,82.2,82.15,82.2,19900.0,66.189,66.2293,66.189,66.2293,19900.0
2013-10-11 12:40:00,82.2,82.21,82.15,82.15,37100.0,66.2293,66.2374,66.189,66.189,37100.0
2013-10-11 12:45:00,82.15,82.21,82.14,82.16,68200.0,66.189,66.2374,66.181,66.1971,68200.0
2013-10-11 12:50:00,82.16,82.2,82.16,82.19,27900.0,66.1971,66.2293,66.1971,66.2213,27900.0
2013-10-11 12:55:00,82.19,82.19,82.13,82.14,35600.0,66.2213,66.2213,66.1729,66.181,35600.0
2013-10-11 13:00:00,82.14,82.15,82.1,82.12,34800.0,66.181,66.189,66.1487,66.1649,34800.0
2013-10-11 13:05:00,82.12,82.16,82.1,82.15,31300.0,66.1649,66.1971,66.1487,66.189,31300.0
2013-10-11 13:10:00,82.15,82.15,82.1,82.1,27900.0,66.189,66.189,66.1487,66.1487,27900.0
2013-10-11 13:15:00,82.1,82.11,82.05,82.07,38900.0,66.1487,66.1568,66.1085,66.1246,38900.0
2013-10-11 13:20:00,82.07,82.11,82.06,82.08,13700.0,66.1246,66.1568,66.1165,66.1326,13700.0
2013-10-11 13:25:00,82.08,82.09,82.0,82.01,31800.0,66.1326,66.1407,66.0682,66.0762,31800.0
2013-10-11 13:30:00,82.01,82.07,82.0,82.03,28600.0,66.0762,66.1246,66.0682,66.0923,28600.0
2013-10-11 13:35:00,82.04,82.07,82.03,82.05,21500.0,66.1004,66.1246,66.0923,66.1085,21500.0
2013-10-11 13:40:00,82.06,82.06,82.03,82.05,19700.0,66.1165,66.1165,66.0923,66.1085,19700.0
2013-10-11 13:45:00,82.04,82.08,82.03,82.08,17700.0,66.1004,66.1326,66.0923,66.1326,17700.0
2013-10-11 13:50:00,82.07,82.16,82.06,82.16,17100.0,66.1246,66.1971,66.1165,66.1971,17100.0
2013-10-11 13:55:00,82.16,82.18,82.13,82.16,19400.0,66.1971,66.2132,66.1729,66.1971,19400.0
2013-10-11 14:00:00,82.16,82.16,82.12,82.14,27900.0,66.1971,66.1971,66.1649,66.181,27900.0
2013-10-11 14:05:00,82.14,82.16,82.12,82.15,35200.0,66.181,66.1971,66.1649,66.189,35200.0
2013-10-11 14:10:00,82.15,82.15,82.11,82.12,64100.0,66.189,66.189,66.1568,66.1649,64100.0
2013-10-11 14:15:00,82.12,82.17,82.11,82.16,34400.0,66.1649,66.2051,66.1568,66.1971,34400.0
2013-10-11 14:20:00,82.15,82.16,82.12,82.13,26100.0,66.189,66.1971,66.1649,66.1729,26100.0
2013-10-11 14:25:00,82.13,82.18,82.13,82.15,33000.0,66.1729,66.2132,66.1729,66.189,33000.0
2013-10-11 14:30:00,82.16,82.23,82.16,82.2,31700.0,66.1971,66.2535,66.1971,66.2293,31700.0
2013-10-11 14:35:00,82.2,82.22,82.17,82.19,19300.0,66.2293,66.2454,66.2051,66.2213,19300.0
2013-10-11 14:40:00,82.19,82.25,82.19,82.25,27300.0,66.2213,66.2696,66.2213,66.2696,27300.0
2013-10-11 14:45:00,82.25,82.25,82.18,82.18,22000.0,66.2696,66.2696,66.2132,66.2132,22000.0
2013-10-11 14:50:00,82.18,82.23,82.14,82.17,30200.0,66.2132,66.2535,66.181,66.2051,30200.0
2013-10-11 14:55:00,82.17,82.19,82.14,82.15,17100.0,66.2051,66.2213,66.181,66.189,17100.0
2013-10-11 15:00:00,82.14,82.19,82.12,82.14,31200.0,66.181,66.2213,66.1649,66.181,31200.0
2013-10-11 15:05:00,82.15,82.19,82.15,82.18,27900.0,66.189,66.2213,66.189,66.2132,27900.0
2013-10-11 15:10:00,82.18,82.2,82.14,82.14,35300.0,66.2132,66.2293,66.181,66.181,35300.0
2013-10-11 15:15:00,82.14,82.17,82.09,82.13,39800.0,66.181,66.2051,66.1407,66.1729,39800.0
2013-10-11 15:20:00,82.12,82.14,82.09,82.14,23000.0,66.1649,66.181,66.1407,66.181,23000.0
2013-10-11 15:25:00,82.13,82.17,82.13,82.14,38800.0,66.1729,66.2051,66.1729,66.181,38800.0
2013-10-11 15:30:00,82.15,82.21,82.15,82.19,47300.0,66.189,66.2374,66.189,66.2213,47300.0
2013-10-11 15:35:00,82.19,82.21,82.13,82.14,70400.0,66.2213,66.2374,66.1729,66.181,70400.0
2013-10-11 15:40:00,82.15,82.17,82.13,82.16,59400.0,66.189,66.2051,66.1729,66.1971,59400.0
2013-10-11 15:45:00,82.16,82.21,82.14,82.16,107600.0,66.1971,66.2374,66.181,66.1971,107600.0
2013-10-11 15:50:00,82.15,82.19,82.14,82.17,112600.0,66.189,66.2213,66.181,66.2051,112600.0
2013-10-11 15:55:00,82.17,82.31,82.16,82.31,177600.0,66.2051,66.3179,66.1971,66.3179,177600.0
2013-10-14 09:30:00,81.85,82.31,81.74,82.31,109100.0,65.9473,66.3179,65.8587,66.3179,109100.0
2013-10-14 09:35:00,82.36,82.37,82.29,82.3,25800.0,66.3582,66.3663,66.3018,66.3099,25800.0
2013-10-14 09:40:00,82.28,82.35,82.13,82.35,26200.0,66.2938,66.3502,66.1729,66.3502,26200.0
2013-10-14 09:45:00,82.38,82.39,82.25,82.31,32500.0,66.3743,66.3824,66.2696,66.3179,32500.0
2013-10-14 09:50:00,82.3,82.35,82.24,82.31,47400.0,66.3099,66.3502,66.2615,66.3179,47400.0
2013-10-14 09:55:00,82.35,82.35,82.28,82.31,62600.0,66.3502,66.3502,66.2938,66.3179,62600.0
2013-10-14 10:00:00,82.29,82.35,82.22,82.26,30500.0,66.3018,66.3502,66.2454,66.2777,30500.0
2013-10-14 10:05:00,82.25,82.35,82.23,82.35,48800.0,66.2696,66.3502,66.2535,66.3502,48800.0
2013-10-14 10:10:00,82.33,82.59,82.31,82.54,66200.0,66.3341,66.5435,66.3179,66.5033,66200.0
2013-10-14 10:15:00,82.54,82.63,82.53,82.55,39000.0,66.5033,66.5758,66.4952,66.5113,39000.0
2013-10-14 10:20:00,82.56,82.68,82.56,82.66,33100.0,66.5194,66.6161,66.5194,66.5999,33100.0
2013-10-14 10:25:00,82.67,82.8,82.64,82.8,28400.0,66.608,66.7127,66.5838,66.7127,28400.0
2013-10-14 10:30:00,82.8,82.88,82.76,82.79,39100.0,66.7127,66.7772,66.6805,66.7047,39100.0
2013-10-14 10:35:00,82.78,82.87,82.78,82.82,80400.0,66.6966,66.7691,66.6966,66.7288,80400.0
2013-10-14 10:40:00,82.83,82.84,82.76,82.81,25400.0,66.7369,66.745,66.6805,66.7208,25400.0
2013-10-14 10:45:00,82.8,82.88,82.79,82.83,20000.0,66.7127,66.7772,66.7047,66.7369,20000.0
2013-10-14 10:50:00,82.84,82.95,82.83,82.92,47200.0,66.745,66.8336,66.7369,66.8094,47200.0
2013-10-14 10:55:00,82.93,82.97,82.88,82.89,47700.0,66.8175,66.8497,66.7772,66.7852,47700.0
2013-10-14 11:00:00,82.89,82.89,82.79,82.79,40600.0,66.7852,66.7852,66.7047,66.7047,40600.0
2013-10-14 11:05:00,82.77,82.8,82.72,82.72,22300.0,66.6886,66.7127,66.6483,66.6483,22300.0
2013-10-14 11:10:00,82.71,82.8,82.71,82.74,22900.0,66.6402,66.7127,66.6402,66.6644,22900.0
2013-10-14 11:15:00,82.75,82.8,82.73,82.8,31400.0,66.6725,66.7127,66.6563,66.7127,31400.0
2013-10-14 11:20:00,82.79,82.83,82.77,82.8,21100.0,66.7047,66.7369,66.6886,66.7127,21100.0
2013-10-14 11:25:00,82.78,82.8,82.74,82.79,11200.0,66.6966,66.7127,66.6644,66.7047,11200.0
2013-10-14 11:30:00,82.8,82.81,82.7,82.72,25800.0,66.7127,66.7208,66.6322,66.6483,25800.0
2013-10-14 11:35:00,82.72,82.86,82.72,82.85,13500.0,66.6483,66.7611,66.6483,66.753,13500.0
2013-10-14 11:40:00,82.87,82.89,82.79,82.82,19000.0,66.7691,66.7852,66.7047,66.7288,19000.0
2013-10-14 11:45:00,82.82,82.85,82.79,82.83,21100.0,66.7288,66.753,66.7047,66.7369,21100.0
2013-10-14 11:50:00,82.83,82.88,82.81,82.86,23200.0,66.7369,66.7772,66.7208,66.7611,23200.0
2013-10-14 11:55:00,82.87,82.9,82.85,82.86,18800.0,66.7691,66.7933,66.753,66.7611,18800.0
2013-10-14 12:00:00,82.86,82.9,82.85,82.87,21600.0,66.7611,66.7933,66.753,66.7691,21600.0
2013-10-14 12:05:00,82.87,82.88,82.81,82.81,12800.0,66.7691,66.7772,66.7208,66.7208,12800.0
2013-10-14 12:10:00,82.81,82.83,82.74,82.74,23200.0,66.7208,66.7369,66.6644,66.6644,23200.0
2013-10-14 12:15:00,82.74,82.74,82.71,82.72,16900.0,66.6644,66.6644,66.6402,66.6483,16900.0
2013-10-14 12:20:00,82.72,82.73,82.64,82.66,27800.0,66.6483,66.6563,66.5838,66.5999,27800.0
2013-10-14 12:25:00,82.66,82.72,82.66,82.72,9500.0,66.5999,66.6483,66.5999,66.6483,9500.0
2013-10-14 12:30:00,82.74,82.8,82.72,82.8,6400.0,66.6644,66.7127,66.6483,66.7127,6400.0
2013-10-14 12:35:00,82.8,82.85,82.78,82.85,10700.0,66.7127,66.753,66.6966,66.753,10700.0
2013-10-14 12:40:00,82.85,82.87,82.83,82.84,9300.0,66.753,66.7691,66.7369,66.745,9300.0
2013-10-14 12:45:00,82.85,82.85,82.77,82.81,14900.0,66.753,66.753,66.6886,66.7208,14900.0
2013-10-14 12:50:00,82.8,82.83,82.79,82.8,11600.0,66.7127,66.7369,66.7047,66.7127,11600.0
2013-10-14 12:55:00,82.81,82.89,82.81,82.87,11400.0,66.7208,66.7852,66.7208,66.7691,11400.0
2013-10-14 13:00:00,82.87,82.93,82.87,82.92,16700.0,66.7691,66.8175,66.7691,66.8094,16700.0
2013-10-14 13:05:00,82.93,83.0,82.93,82.97,14700.0,66.8175,66.8739,66.8175,66.8497,14700.0
2013-10-14 13:10:00,82.98,83.17,82.98,83.06,181000.0,66.8578,67.0108,66.8578,66.9222,181000.0
2013-10-14 13:15:00,83.06,83.11,83.04,83.05,15700.0,66.9222,66.9625,66.9061,66.9142,15700.0
2013-10-14 13:20:00,83.05,83.08,83.0,83.0,18500.0,66.9142,66.9383,66.8739,66.8739,18500.0
2013-10-14 13:25:00,83.01,83.06,83.01,83.03,17100.0,66.8819,66.9222,66.8819,66.898,17100.0
2013-10-14 13:30:00,83.03,83.04,82.99,83.0,15200.0,66.898,66.9061,66.8658,66.8739,15200.0
2013-10-14 13:35:00,83.0,83.01,82.98,83.01,33100.0,66.8739,66.8819,66.8578,66.8819,33100.0
2013-10-14 13:40:00,83.01,83.01,82.94,83.01,25700.0,66.8819,66.8819,66.8255,66.8819,25700.0
2013-10-14 13:45:00,83.02,83.02,82.97,82.98,33100.0,66.89,66.89,66.8497,66.8578,33100.0
2013-10-14 13:50:00,82.99,83.0,82.96,83.0,15800.0,66.8658,66.8739,66.8416,66.8739,15800.0
2013-10-14 13:55:00,83.0,83.01,82.97,82.98,19400.0,66.8739,66.8819,66.8497,66.8578,19400.0
2013-10-14 14:00:00,82.98,83.0,82.94,82.99,31800.0,66.8578,66.8739,66.8255,66.8658,31800.0
2013-10-14 14:05:00,83.0,83.1,83.0,83.04,62900.0,66.8739,66.9544,66.8739,66.9061,62900.0
2013-10-14 14:10:00,83.03,83.04,82.98,83.01,21300.0,66.898,66.9061,66.8578,66.8819,21300.0
2013-10-14 14:15:00,83.01,83.03,83.0,83.0,29500.0,66.8819,66.898,66.8739,66.8739,29500.0
2013-10-14 14:20:00,83.0,83.03,82.94,82.98,32800.0,66.8739,66.898,66.8255,66.8578,32800.0
2013-10-14 14:25:00,82.98,83.0,82.94,82.99,18200.0,66.8578,66.8739,66.8255,66.8658,18200.0
2013-10-14 14:30:00,83.0,83.05,82.96,83.03,23200.0,66.8739,66.9142,66.8416,66.898,23200.0
2013-10-14 14:35:00,83.03,83.06,83.0,83.06,60800.0,66.898,66.9222,66.8739,66.9222,60800.0
2013-10-14 14:40:00,83.06,83.06,82.91,82.99,54200.0,66.9222,66.9222,66.8014,66.8658,54200.0
2013-10-14 14:45:00,82.98,83.02,82.92,83.02,63700.0,66.8578,66.89,66.8094,66.89,63700.0
2013-10-14 14:50:00,83.02,83.04,82.99,83.02,31700.0,66.89,66.9061,66.8658,66.89,31700.0
2013-10-14 14:55:00,83.01,83.07,82.98,83.05,20000.0,66.8819,66.9303,66.8578,66.9142,20000.0
2013-10-14 15:00:00,83.05,83.06,83.01,83.05,30800.0,66.9142,66.9222,66.8819,66.9142,30800.0
2013-10-14 15:05:00,83.06,83.17,83.05,83.17,28800.0,66.9222,67.0108,66.9142,67.0108,28800.0
2013-10-14 15:10:00,83.17,83.22,83.14,83.22,22000.0,67.0108,67.0511,66.9867,67.0511,22000.0
2013-10-14 15:15:00,83.21,83.24,83.16,83.17,39700.0,67.0431,67.0672,67.0028,67.0108,39700.0
2013-10-14 15:20:00,83.17,83.2,83.11,83.15,135600.0,67.0108,67.035,66.9625,66.9947,135600.0
2013-10-14 15:25:00,83.15,83.15,83.06,83.07,61000.0,66.9947,66.9947,66.9222,66.9303,61000.0
2013-10-14 15:30:00,83.08,83.1,83.04,83.06,70000.0,66.9383,66.9544,66.9061,66.9222,70000.0
2013-10-14 15:35:00,83.06,83.09,83.02,83.03,62500.0,66.9222,66.9464,66.89,66.898,62500.0
2013-10-14 15:40:00,83.04,83.06,82.94,82.95,73500.0,66.9061,66.9222,66.8255,66.8336,73500.0
2013-10-14 15:45:00,82.95,83.03,82.95,82.98,72900.0,66.8336,66.898,66.8336,66.8578,72900.0
2013-10-14 15:50:00,82.98,83.0,82.91,82.97,71400.0,66.8578,66.8739,66.8014,66.8497,71400.0
2013-10-14 15:55:00,82.97,83.09,82.94,83.08,126500.0,66.8497,66.9464,66.8255,66.9383,126500.0
2013-10-15 09:30:00,82.94,83.31,82.79,83.16,168600.0,66.8255,67.1236,66.7047,67.0028,168600.0
2013-10-15 09:35:00,83.19,83.48,83.19,83.26,26200.0,67.027,67.2606,67.027,67.0834,26200.0
2013-10-15 09:40:00,83.27,83.3,82.97,83.08,58500.0,67.0914,67.1156,66.8497,66.9383,58500.0
2013-10-15 09:45:00,83.08,83.3,83.08,83.19,35300.0,66.9383,67.1156,66.9383,67.027,35300.0
2013-10-15 09:50:00,83.18,83.3,83.17,83.24,39700.0,67.0189,67.1156,67.0108,67.0672,39700.0
2013-10-15 09:55:00,83.23,83.33,83.17,83.33,39100.0,67.0592,67.1398,67.0108,67.1398,39100.0
2013-10-15 10:00:00,83.33,83.33,83.13,83.28,22600.0,67.1398,67.1398,66.9786,67.0995,22600.0
2013-10-15 10:05:00,83.27,83.4,83.23,83.38,32500.0,67.0914,67.1962,67.0592,67.18,32500.0
2013-10-15 10:10:00,83.38,83.41,83.3,83.32,12300.0,67.18,67.2042,67.1156,67.1317,12300.0
2013-10-15 10:15:00,83.31,83.34,83.25,83.25,14100.0,67.1236,67.1478,67.0753,67.0753,14100.0
2013-10-15 10:20:00,83.26,83.36,83.26,83.34,20800.0,67.0834,67.1639,67.0834,67.1478,20800.0
2013-10-15 10:25:00,83.33,83.35,83.3,83.35,18600.0,67.1398,67.1559,67.1156,67.1559,18600.0
2013-10-15 10:30:00,83.34,83.4,83.34,83.38,46100.0,67.1478,67.1962,67.1478,67.18,46100.0
2013-10-15 10:35:00,83.39,83.48,83.38,83.43,18400.0,67.1881,67.2606,67.18,67.2203,18400.0
2013-10-15 10:40:00,83.43,83.49,83.3,83.42,33600.0,67.2203,67.2687,67.1156,67.2123,33600.0
2013-10-15 10:45:00,83.42,83.47,83.35,83.46,22100.0,67.2123,67.2526,67.1559,67.2445,22100.0
2013-10-15 10:50:00,83.45,83.49,83.39,83.47,16600.0,67.2364,67.2687,67.1881,67.2526,16600.0
2013-10-15 10:55:00,83.48,83.58,83.44,83.55,40900.0,67.2606,67.3412,67.2284,67.317,40900.0
2013-10-15 11:00:00,83.52,83.57,83.48,83.53,16600.0,67.2928,67.3331,67.2606,67.3009,16600.0
2013-10-15 11:05:00,83.55,83.55,83.4,83.41,20500.0,67.317,67.317,67.1962,67.2042,20500.0
2013-10-15 11:10:00,83.43,83.71,83.39,83.6,48000.0,67.2203,67.4459,67.1881,67.3573,48000.0
2013-10-15 11:15:00,83.6,83.64,83.58,83.58,77500.0,67.3573,67.3895,67.3412,67.3412,77500.0
2013-10-15 11:20:00,83.6,83.63,83.46,83.52,24100.0,67.3573,67.3815,67.2445,67.2928,24100.0
2013-10-15 11:25:00,83.52,83.6,83.49,83.5,21400.0,67.2928,67.3573,67.2687,67.2767,21400.0
2013-10-15 11:30:00,83.51,83.52,83.42,83.44,21100.0,67.2848,67.2928,67.2123,67.2284,21100.0
2013-10-15 11:35:00,83.43,83.43,83.29,83.32,37800.0,67.2203,67.2203,67.1075,67.1317,37800.0
2013-10-15 11:40:00,83.32,83.33,83.25,83.31,23400.0,67.1317,67.1398,67.0753,67.1236,23400.0
2013-10-15 11:45:00,83.32,83.34,83.25,83.26,13300.0,67.1317,67.1478,67.0753,67.0834,13300.0
2013-10-15 11:50:00,83.26,83.28,83.21,83.21,20800.0,67.0834,67.0995,67.0431,67.0431,20800.0
2013-10-15 11:55:00,83.2,83.21,83.08,83.09,22300.0,67.035,67.0431,66.9383,66.9464,22300.0
2013-10-15 12:00:00,83.07,83.09,83.0,83.04,28300.0,66.9303,66.9464,66.8739,66.9061,28300.0
2013-10-15 12:05:00,83.04,83.04,82.95,82.97,26700.0,66.9061,66.9061,66.8336,66.8497,26700.0
2013-10-15 12:10:00,82.98,83.1,82.98,83.04,23100.0,66.8578,66.9544,66.8578,66.9061,23100.0
2013-10-15 12:15:00,83.06,83.07,82.99,83.07,39400.0,66.9222,66.9303,66.8658,66.9303,39400.0
2013-10-15 12:20:00,83.06,83.06,82.95,82.96,17000.0,66.9222,66.9222,66.8336,66.8416,17000.0
2013-10-15 12:25:00,82.97,82.98,82.9,82.9,13300.0,66.8497,66.8578,66.7933,66.7933,13300.0
2013-10-15 12:30:00,82.9,82.9,82.76,82.8,32200.0,66.7933,66.7933,66.6805,66.7127,32200.0
2013-10-15 12:35:00,82.85,82.89,82.81,82.83,14300.0,66.753,66.7852,66.7208,66.7369,14300.0
2013-10-15 12:40:00,82.82,82.86,82.78,82.81,25400.0,66.7288,66.7611,66.6966,66.7208,25400.0
2013-10-15 12:45:00,82.82,82.85,82.76,82.77,27200.0,66.7288,66.753,66.6805,66.6886,27200.0
2013-10-15 12:50:00,82.78,82.8,82.76,82.79,15200.0,66.6966,66.7127,66.6805,66.7047,15200.0
2013-10-15 12:55:00,82.8,82.82,82.77,82.79,22900.0,66.7127,66.7288,66.6886,66.7047,22900.0
2013-10-15 13:00:00,82.78,82.78,82.68,82.68,20100.0,66.6966,66.6966,66.6161,66.6161,20100.0
2013-10-15 13:05:00,82.68,82.72,82.64,82.69,21600.0,66.6161,66.6483,66.5838,66.6241,21600.0
2013-10-15 13:10:00,82.68,82.71,82.64,82.71,16000.0,66.6161,66.6402,66.5838,66.6402,16000.0
2013-10-15 13:15:00,82.71,82.72,82.67,82.72,15300.0,66.6402,66.6483,66.608,66.6483,15300.0
2013-10-15 13:20:00,82.7,82.7,82.63,82.65,28400.0,66.6322,66.6322,66.5758,66.5919,28400.0
2013-10-15 13:25:00,82.65,82.69,82.62,82.65,17300.0,66.5919,66.6241,66.5677,66.5919,17300.0
2013-10-15 13:30:00,82.65,82.72,82.64,82.71,21600.0,66.5919,66.6483,66.5838,66.6402,21600.0
2013-10-15 13:35:00,82.71,82.71,82.63,82.63,25500.0,66.6402,66.6402,66.5758,66.5758,25500.0
2013-10-15 13:40:00,82.6,82.67,82.6,82.66,9700.0,66.5516,66.608,66.5516,66.5999,9700.0
2013-10-15 13:45:00,82.67,82.72,82.65,82.69,16000.0,66.608,66.6483,66.5919,66.6241,16000.0
2013-10-15 13:50:00,82.69,82.72,82.68,82.68,11700.0,66.6241,66.6483,66.6161,66.6161,11700.0
2013-10-15 13:55:00,82.68,82.69,82.62,82.65,16500.0,66.6161,66.6241,66.5677,66.5919,16500.0
2013-10-15 14:00:00,82.66,82.7,82.64,82.67,13400.0,66.5999,66.6322,66.5838,66.608,13400.0
2013-10-15 14:05:00,82.67,82.7,82.66,82.68,19900.0,66.608,66.6322,66.5999,66.6161,19900.0
2013-10-15 14:10:00,82.68,82.68,82.56,82.58,42600.0,66.6161,66.6161,66.5194,66.5355,42600.0
2013-10-15 14:15:00,82.57,82.61,82.57,82.61,20200.0,66.5274,66.5597,66.5274,66.5597,20200.0
2013-10-15 14:20:00,82.61,82.65,82.48,82.49,50000.0,66.5597,66.5919,66.4549,66.463,50000.0
2013-10-15 14:25:00,82.49,82.54,82.46,82.53,28900.0,66.463,66.5033,66.4388,66.4952,28900.0
2013-10-15 14:30:00,82.53,82.54,82.47,82.52,23900.0,66.4952,66.5033,66.4469,66.4871,23900.0
2013-10-15 14:35:00,82.53,82.53,82.16,82.24,162900.0,66.4952,66.4952,66.1971,66.2615,162900.0
2013-10-15 14:40:00,82.25,82.72,82.25,82.52,203000.0,66.2696,66.6483,66.2696,66.4871,203000.0
2013-10-15 14:45:00,82.5,82.5,82.27,82.34,66500.0,66.471,66.471,66.2857,66.3421,66500.0
2013-10-15 14:50:00,82.34,82.45,82.33,82.36,39200.0,66.3421,66.4307,66.3341,66.3582,39200.0
2013-10-15 14:55:00,82.38,82.47,82.36,82.45,21900.0,66.3743,66.4469,66.3582,66.4307,21900.0
2013-10-15 15:00:00,82.45,82.51,82.42,82.45,53300.0,66.4307,66.4791,66.4066,66.4307,53300.0
2013-10-15 15:05:00,82.46,82.56,82.4,82.56,64200.0,66.4388,66.5194,66.3905,66.5194,64200.0
2013-10-15 15:10:00,82.56,82.59,82.51,82.54,45800.0,66.5194,66.5435,66.4791,66.5033,45800.0
2013-10-15 15:15:00,82.55,82.56,82.47,82.56,34000.0,66.5113,66.5194,66.4469,66.5194,34000.0
2013-10-15 15:20:00,82.57,82.57,82.49,82.52,43300.0,66.5274,66.5274,66.463,66.4871,43300.0
2013-10-15 15:25:00,82.53,82.56,82.51,82.56,23800.0,66.4952,66.5194,66.4791,66.5194,23800.0
2013-10-15 15:30:00,82.57,82.57,82.46,82.5,42700.0,66.5274,66.5274,66.4388,66.471,42700.0
2013-10-15 15:35:00,82.49,82.58,82.49,82.54,56400.0,66.463,66.5355,66.463,66.5033,56400.0
2013-10-15 15:40:00,82.55,82.58,82.44,82.45,60900.0,66.5113,66.5355,66.4227,66.4307,60900.0
2013-10-15 15:45:00,82.45,82.46,82.38,82.4,72300.0,66.4307,66.4388,66.3743,66.3905,72300.0
2013-10-15 15:50:00,82.4,82.42,82.36,82.38,77600.0,66.3905,66.4066,66.3582,66.3743,77600.0
2013-10-15 15:55:00,82.37,82.44,82.35,82.37,82800.0,66.3663,66.4227,66.3502,66.3663,82800.0
2013-10-16 09:30:00,83.04,83.13,82.69,82.8,69500.0,66.9061,66.9786,66.6241,66.7127,69500.0
2013-10-16 09:35:00,82.79,82.81,82.56,82.6,47400.0,66.7047,66.7208,66.5194,66.5516,47400.0
2013-10-16 09:40:00,82.62,82.72,82.48,82.62,32200.0,66.5677,66.6483,66.4549,66.5677,32200.0
2013-10-16 09:45:00,82.62,82.76,82.51,82.76,22900.0,66.5677,66.6805,66.4791,66.6805,22900.0
2013-10-16 09:50:00,82.77,82.91,82.75,82.89,34000.0,66.6886,66.8014,66.6725,66.7852,34000.0
2013-10-16 09:55:00,82.89,82.93,82.81,82.81,58000.0,66.7852,66.8175,66.7208,66.7208,58000.0
2013-10-16 10:00:00,82.82,82.87,82.6,82.62,29500.0,66.7288,66.7691,66.5516,66.5677,29500.0
2013-10-16 10:05:00,82.61,82.62,82.47,82.5,61000.0,66.5597,66.5677,66.4469,66.471,61000.0
2013-10-16 10:10:00,82.49,82.61,82.47,82.58,48600.0,66.463,66.5597,66.4469,66.5355,48600.0
2013-10-16 10:15:00,82.59,82.61,82.55,82.59,31600.0,66.5435,66.5597,66.5113,66.5435,31600.0
2013-10-16 10:20:00,82.59,82.64,82.53,82.56,42100.0,66.5435,66.5838,66.4952,66.5194,42100.0
2013-10-16 10:25:00,82.54,82.56,82.45,82.45,28900.0,66.5033,66.5194,66.4307,66.4307,28900.0
2013-10-16 10:30:00,82.45,82.52,82.42,82.51,18100.0,66.4307,66.4871,66.4066,66.4791,18100.0
2013-10-16 10:35:00,82.51,82.58,82.5,82.56,27700.0,66.4791,66.5355,66.471,66.5194,27700.0
2013-10-16 10:40:00,82.57,82.69,82.54,82.69,53800.0,66.5274,66.6241,66.5033,66.6241,53800.0
2013-10-16 10:45:00,82.69,82.86,82.69,82.84,28500.0,66.6241,66.7611,66.6241,66.745,28500.0
2013-10-16 10:50:00,82.84,82.88,82.81,82.85,16500.0,66.745,66.7772,66.7208,66.753,16500.0
2013-10-16 10:55:00,82.85,82.97,82.85,82.94,34800.0,66.753,66.8497,66.753,66.8255,34800.0
2013-10-16 11:00:00,82.94,82.98,82.92,82.95,24200.0,66.8255,66.8578,66.8094,66.8336,24200.0
2013-10-16 11:05:00,82.95,82.98,82.93,82.93,26100.0,66.8336,66.8578,66.8175,66.8175,26100.0
2013-10-16 11:10:00,82.93,82.99,82.93,82.96,21900.0,66.8175,66.8658,66.8175,66.8416,21900.0
2013-10-16 11:15:00,82.96,82.98,82.75,82.76,54400.0,66.8416,66.8578,66.6725,66.6805,54400.0
2013-10-16 11:20:00,82.76,82.79,82.72,82.78,21600.0,66.6805,66.7047,66.6483,66.6966,21600.0
2013-10-16 11:25:00,82.77,82.78,82.63,82.65,18400.0,66.6886,66.6966,66.5758,66.5919,18400.0
2013-10-16 11:30:00,82.65,82.73,82.63,82.67,15000.0,66.5919,66.6563,66.5758,66.608,15000.0
2013-10-16 11:35:00,82.67,82.74,82.66,82.71,13000.0,66.608,66.6644,66.5999,66.6402,13000.0
2013-10-16 11:40:00,82.72,82.74,82.71,82.73,17400.0,66.6483,66.6644,66.6402,66.6563,17400.0
2013-10-16 11:45:00,82.72,82.73,82.69,82.73,11100.0,66.6483,66.6563,66.6241,66.6563,11100.0
2013-10-16 11:50:00,82.72,82.72,82.67,82.7,14000.0,66.6483,66.6483,66.608,66.6322,14000.0
2013-10-16 11:55:00,82.7,82.71,82.66,82.68,10900.0,66.6322,66.6402,66.5999,66.6161,10900.0
2013-10-16 12:00:00,82.69,82.71,82.66,82.7,14700.0,66.6241,66.6402,66.5999,66.6322,14700.0
2013-10-16 12:05:00,82.71,82.8,82.71,82.75,15700.0,66.6402,66.7127,66.6402,66.6725,15700.0
2013-10-16 12:10:00,82.75,82.81,82.75,82.77,18300.0,66.6725,66.7208,66.6725,66.6886,18300.0
2013-10-16 12:15:00,82.76,82.94,82.76,82.93,33700.0,66.6805,66.8255,66.6805,66.8175,33700.0
2013-10-16 12:20:00,82.94,82.94,82.77,82.78,21000.0,66.8255,66.8255,66.6886,66.6966,21000.0
2013-10-16 12:25:00,82.77,82.82,82.74,82.78,20800.0,66.6886,66.7288,66.6644,66.6966,20800.0
2013-10-16 12:30:00,82.78,82.78,82.71,82.75,17200.0,66.6966,66.6966,66.6402,66.6725,17200.0
2013-10-16 12:35:00,82.75,82.79,82.75,82.79,7300.0,66.6725,66.7047,66.6725,66.7047,7300.0
2013-10-16 12:40:00,82.79,82.8,82.72,82.73,7400.0,66.7047,66.7127,66.6483,66.6563,7400.0
2013-10-16 12:45:00,82.73,82.73,82.62,82.62,20400.0,66.6563,66.6563,66.5677,66.5677,20400.0
2013-10-16 12:50:00,82.63,82.66,82.61,82.66,6900.0,66.5758,66.5999,66.5597,66.5999,6900.0
2013-10-16 12:55:00,82.65,82.65,82.57,82.59,10200.0,66.5919,66.5919,66.5274,66.5435,10200.0
2013-10-16 13:00:00,82.59,82.67,82.59,82.66,11900.0,66.5435,66.608,66.5435,66.5999,11900.0
2013-10-16 13:05:00,82.66,82.68,82.64,82.68,6600.0,66.5999,66.6161,66.5838,66.6161,6600.0
2013-10-16 13:10:00,82.68,82.68,82.62,82.67,10600.0,66.6161,66.6161,66.5677,66.608,10600.0
2013-10-16 13:15:00,82.68,82.7,82.66,82.7,9200.0,66.6161,66.6322,66.5999,66.6322,9200.0
2013-10-16 13:20:00,82.71,82.72,82.69,82.71,13300.0,66.6402,66.6483,66.6241,66.6402,13300.0
2013-10-16 13:25:00,82.71,82.8,82.7,82.8,8700.0,66.6402,66.7127,66.6322,66.7127,8700.0
2013-10-16 13:30:00,82.8,82.81,82.76,82.8,13000.0,66.7127,66.7208,66.6805,66.7127,13000.0
2013-10-16 13:35:00,82.8,82.82,82.76,82.82,8500.0,66.7127,66.7288,66.6805,66.7288,8500.0
2013-10-16 13:40:00,82.83,82.86,82.8,82.81,16500.0,66.7369,66.7611,66.7127,66.7208,16500.0
2013-10-16 13:45:00,82.82,82.87,82.8,82.86,16900.0,66.7288,66.7691,66.7127,66.7611,16900.0
2013-10-16 13:50:00,82.87,82.9,82.83,82.83,12200.0,66.7691,66.7933,66.7369,66.7369,12200.0
2013-10-16 13:55:00,82.82,82.88,82.81,82.87,12900.0,66.7288,66.7772,66.7208,66.7691,12900.0
2013-10-16 14:00:00,82.89,82.9,82.82,82.82,31700.0,66.7852,66.7933,66.7288,66.7288,31700.0
2013-10-16 14:05:00,82.82,82.88,82.82,82.87,9400.0,66.7288,66.7772,66.7288,66.7691,9400.0
2013-10-16 14:10:00,82.88,82.89,82.84,82.87,17500.0,66.7772,66.7852,66.745,66.7691,17500.0
2013-10-16 14:15:00,82.88,82.89,82.83,82.84,14900.0,66.7772,66.7852,66.7369,66.745,14900.0
2013-10-16 14:20:00,82.84,82.88,82.8,82.87,18400.0,66.745,66.7772,66.7127,66.7691,18400.0
2013-10-16 14:25:00,82.88,82.89,82.79,82.8,25500.0,66.7772,66.7852,66.7047,66.7127,25500.0
2013-10-16 14:30:00,82.81,82.84,82.78,82.8,35400.0,66.7208,66.745,66.6966,66.7127,35400.0
2013-10-16 14:35:00,82.79,82.81,82.75,82.78,23800.0,66.7047,66.7208,66.6725,66.6966,23800.0
2013-10-16 14:40:00,82.78,82.86,82.77,82.86,13500.0,66.6966,66.7611,66.6886,66.7611,13500.0
2013-10-16 14:45:00,82.86,82.91,82.82,82.89,56000.0,66.7611,66.8014,66.7288,66.7852,56000.0
2013-10-16 14:50:00,82.87,82.9,82.87,82.88,10900.0,66.7691,66.7933,66.7691,66.7772,10900.0
2013-10-16 14:55:00,82.88,82.92,82.88,82.92,17400.0,66.7772,66.8094,66.7772,66.8094,17400.0
2013-10-16 15:00:00,82.93,82.93,82.84,82.84,24800.0,66.8175,66.8175,66.745,66.745,24800.0
2013-10-16 15:05:00,82.85,82.89,82.84,82.88,19000.0,66.753,66.7852,66.745,66.7772,19000.0
2013-10-16 15:10:00,82.87,82.93,82.87,82.92,20600.0,66.7691,66.8175,66.7691,66.8094,20600.0
2013-10-16 15:15:00,82.93,82.98,82.92,82.98,27500.0,66.8175,66.8578,66.8094,66.8578,27500.0
2013-10-16 15:20:00,82.98,82.98,82.92,82.95,41000.0,66.8578,66.8578,66.8094,66.8336,41000.0
2013-10-16 15:25:00,82.95,82.95,82.89,82.92,44600.0,66.8336,66.8336,66.7852,66.8094,44600.0
2013-10-16 15:30:00,82.92,82.94,82.9,82.93,30600.0,66.8094,66.8255,66.7933,66.8175,30600.0
2013-10-16 15:35:00,82.93,82.95,82.92,82.95,40200.0,66.8175,66.8336,66.8094,66.8336,40200.0
2013-10-16 15:40:00,82.95,82.95,82.89,82.92,65500.0,66.8336,66.8336,66.7852,66.8094,65500.0
2013-10-16 15:45:00,82.92,82.94,82.91,82.94,84100.0,66.8094,66.8255,66.8014,66.8255,84100.0
2013-10-16 15:50:00,82.94,82.95,82.92,82.93,68800.0,66.8255,66.8336,66.8094,66.8175,68800.0
2013-10-16 15:55:00,82.93,82.95,82.89,82.94,137300.0,66.8175,66.8336,66.7852,66.8255,137300.0
2013-10-17 09:30:00,82.87,83.14,82.78,83.14,63300.0,66.7691,66.9867,66.6966,66.9867,63300.0
2013-10-17 09:35:00,83.11,83.23,83.1,83.21,29700.0,66.9625,67.0592,66.9544,67.0431,29700.0
2013-10-17 09:40:00,83.2,83.26,83.12,83.14,52600.0,67.035,67.0834,66.9706,66.9867,52600.0
2013-10-17 09:45:00,83.16,83.2,83.01,83.18,34000.0,67.0028,67.035,66.8819,67.0189,34000.0
2013-10-17 09:50:00,83.18,83.21,83.08,83.08,31200.0,67.0189,67.0431,66.9383,66.9383,31200.0
2013-10-17 09:55:00,83.11,83.35,83.11,83.29,27000.0,66.9625,67.1559,66.9625,67.1075,27000.0
2013-10-17 10:00:00,83.26,83.39,83.22,83.39,21400.0,67.0834,67.1881,67.0511,67.1881,21400.0
2013-10-17 10:05:00,83.39,83.46,83.37,83.39,21100.0,67.1881,67.2445,67.172,67.1881,21100.0
2013-10-17 10:10:00,83.4,83.4,83.31,83.37,19300.0,67.1962,67.1962,67.1236,67.172,19300.0
2013-10-17 10:15:00,83.37,83.43,83.3,83.36,37000.0,67.172,67.2203,67.1156,67.1639,37000.0
2013-10-17 10:20:00,83.35,83.37,83.25,83.27,22400.0,67.1559,67.172,67.0753,67.0914,22400.0
2013-10-17 10:25:00,83.27,83.4,83.27,83.33,26300.0,67.0914,67.1962,67.0914,67.1398,26300.0
2013-10-17 10:30:00,83.34,83.44,83.33,83.42,22200.0,67.1478,67.2284,67.1398,67.2123,22200.0
2013-10-17 10:35:00,83.43,83.44,83.4,83.43,16000.0,67.2203,67.2284,67.1962,67.2203,16000.0
2013-10-17 10:40:00,83.43,83.44,83.38,83.4,16000.0,67.2203,67.2284,67.18,67.1962,16000.0
2013-10-17 10:45:00,83.4,83.45,83.34,83.38,31900.0,67.1962,67.2364,67.1478,67.18,31900.0
2013-10-17 10:50:00,83.37,83.43,83.37,83.4,22000.0,67.172,67.2203,67.172,67.1962,22000.0
2013-10-17 10:55:00,83.41,83.44,83.39,83.44,11100.0,67.2042,67.2284,67.1881,67.2284,11100.0
2013-10-17 11:00:00,83.44,83.54,83.43,83.53,28500.0,67.2284,67.309,67.2203,67.3009,28500.0
2013-10-17 11:05:00,83.54,83.55,83.5,83.52,19100.0,67.309,67.317,67.2767,67.2928,19100.0
2013-10-17 11:10:00,83.52,83.56,83.5,83.53,9300.0,67.2928,67.3251,67.2767,67.3009,9300.0
2013-10-17 11:15:00,83.54,83.57,83.51,83.54,14700.0,67.309,67.3331,67.2848,67.309,14700.0
2013-10-17 11:20:00,83.54,83.56,83.49,83.53,21000.0,67.309,67.3251,67.2687,67.3009,21000.0
2013-10-17 11:25:00,83.54,83.56,83.5,83.55,16600.0,67.309,67.3251,67.2767,67.317,16600.0
2013-10-17 11:30:00,83.55,83.61,83.55,83.59,32300.0,67.317,67.3654,67.317,67.3492,32300.0
2013-10-17 11:35:00,83.6,83.7,83.59,83.62,27600.0,67.3573,67.4379,67.3492,67.3734,27600.0
2013-10-17 11:40:00,83.61,83.65,83.6,83.63,15700.0,67.3654,67.3976,67.3573,67.3815,15700.0
2013-10-17 11:45:00,83.64,83.67,83.62,83.65,16500.0,67.3895,67.4137,67.3734,67.3976,16500.0
2013-10-17 11:50:00,83.67,83.67,83.61,83.61,15500.0,67.4137,67.4137,67.3654,67.3654,15500.0
2013-10-17 11:55:00,83.62,83.65,83.61,83.62,7100.0,67.3734,67.3976,67.3654,67.3734,7100.0
2013-10-17 12:00:00,83.62,83.67,83.62,83.66,15100.0,67.3734,67.4137,67.3734,67.4056,15100.0
2013-10-17 12:05:00,83.66,83.67,83.57,83.6,12800.0,67.4056,67.4137,67.3331,67.3573,12800.0
2013-10-17 12:10:00,83.6,83.65,83.59,83.6,15700.0,67.3573,67.3976,67.3492,67.3573,15700.0
2013-10-17 12:15:00,83.59,83.67,83.59,83.67,16900.0,67.3492,67.4137,67.3492,67.4137,16900.0
2013-10-17 12:20:00,83.67,83.7,83.64,83.64,17700.0,67.4137,67.4379,67.3895,67.3895,17700.0
2013-10-17 12:25:00,83.64,83.68,83.64,83.67,12800.0,67.3895,67.4218,67.3895,67.4137,12800.0
2013-10-17 12:30:00,83.68,83.69,83.66,83.67,7900.0,67.4218,67.4298,67.4056,67.4137,7900.0
2013-10-17 12:35:00,83.67,83.69,83.67,83.68,10900.0,67.4137,67.4298,67.4137,67.4218,10900.0
2013-10-17 12:40:00,83.68,83.73,83.67,83.73,10600.0,67.4218,67.462,67.4137,67.462,10600.0
2013-10-17 12:45:00,83.73,83.77,83.73,83.75,18100.0,67.462,67.4943,67.462,67.4782,18100.0
2013-10-17 12:50:00,83.75,83.92,83.75,83.91,82300.0,67.4782,67.6151,67.4782,67.6071,82300.0
2013-10-17 12:55:00,83.92,83.97,83.89,83.91,55100.0,67.6151,67.6554,67.591,67.6071,55100.0
2013-10-17 13:00:00,83.91,83.94,83.88,83.9,18400.0,67.6071,67.6312,67.5829,67.599,18400.0
2013-10-17 13:05:00,83.9,83.94,83.87,83.93,10900.0,67.599,67.6312,67.5748,67.6232,10900.0
2013-10-17 13:10:00,83.94,83.96,83.91,83.94,20200.0,67.6312,67.6474,67.6071,67.6312,20200.0
2013-10-17 13:15:00,83.92,83.92,83.85,83.87,19100.0,67.6151,67.6151,67.5587,67.5748,19100.0
2013-10-17 13:20:00,83.87,83.88,83.81,83.82,12700.0,67.5748,67.5829,67.5265,67.5346,12700.0
2013-10-17 13:25:00,83.81,83.84,83.76,83.8,13900.0,67.5265,67.5507,67.4862,67.5184,13900.0
2013-10-17 13:30:00,83.81,83.89,83.8,83.89,11000.0,67.5265,67.591,67.5184,67.591,11000.0
2013-10-17 13:35:00,83.89,83.93,83.84,83.93,13300.0,67.591,67.6232,67.5507,67.6232,13300.0
2013-10-17 13:40:00,83.92,83.93,83.83,83.85,26900.0,67.6151,67.6232,67.5426,67.5587,26900.0
2013-10-17 13:45:00,83.86,83.88,83.82,83.82,21300.0,67.5668,67.5829,67.5346,67.5346,21300.0
2013-10-17 13:50:00,83.82,83.84,83.71,83.79,18700.0,67.5346,67.5507,67.4459,67.5104,18700.0
2013-10-17 13:55:00,83.79,83.8,83.71,83.71,11600.0,67.5104,67.5184,67.4459,67.4459,11600.0
2013-10-17 14:00:00,83.71,83.76,83.7,83.73,15300.0,67.4459,67.4862,67.4379,67.462,15300.0
2013-10-17 14:05:00,83.73,83.75,83.7,83.73,21100.0,67.462,67.4782,67.4379,67.462,21100.0
2013-10-17 14:10:00,83.74,83.8,83.74,83.8,16900.0,67.4701,67.5184,67.4701,67.5184,16900.0
2013-10-17 14:15:00,83.79,83.79,83.65,83.66,30200.0,67.5104,67.5104,67.3976,67.4056,30200.0
2013-10-17 14:20:00,83.68,83.75,83.62,83.69,59500.0,67.4218,67.4782,67.3734,67.4298,59500.0
2013-10-17 14:25:00,83.7,83.71,83.62,83.66,13000.0,67.4379,67.4459,67.3734,67.4056,13000.0
2013-10-17 14:30:00,83.66,83.69,83.63,83.63,17100.0,67.4056,67.4298,67.3815,67.3815,17100.0
2013-10-17 14:35:00,83.63,83.67,83.63,83.65,17200.0,67.3815,67.4137,67.3815,67.3976,17200.0
2013-10-17 14:40:00,83.65,83.66,83.63,83.65,13900.0,67.3976,67.4056,67.3815,67.3976,13900.0
2013-10-17 14:45:00,83.64,83.65,83.61,83.61,16200.0,67.3895,67.3976,67.3654,67.3654,16200.0
2013-10-17 14:50:00,83.6,83.66,83.54,83.54,36100.0,67.3573,67.4056,67.309,67.309,36100.0
2013-10-17 14:55:00,83.55,83.56,83.52,83.54,21800.0,67.317,67.3251,67.2928,67.309,21800.0
2013-10-17 15:00:00,83.55,83.56,83.47,83.47,31200.0,67.317,67.3251,67.2526,67.2526,31200.0
2013-10-17 15:05:00,83.47,83.54,83.46,83.5,26300.0,67.2526,67.309,67.2445,67.2767,26300.0
2013-10-17 15:10:00,83.51,83.53,83.5,83.5,39700.0,67.2848,67.3009,67.2767,67.2767,39700.0
2013-10-17 15:15:00,83.5,83.56,83.49,83.51,26400.0,67.2767,67.3251,67.2687,67.2848,26400.0
2013-10-17 15:20:00,83.51,83.54,83.51,83.52,22200.0,67.2848,67.309,67.2848,67.2928,22200.0
2013-10-17 15:25:00,83.52,83.58,83.52,83.56,35200.0,67.2928,67.3412,67.2928,67.3251,35200.0
2013-10-17 15:30:00,83.56,83.56,83.53,83.53,16900.0,67.3251,67.3251,67.3009,67.3009,16900.0
2013-10-17 15:35:00,83.54,83.55,83.5,83.5,50100.0,67.309,67.317,67.2767,67.2767,50100.0
2013-10-17 15:40:00,83.5,83.55,83.5,83.53,56200.0,67.2767,67.317,67.2767,67.3009,56200.0
2013-10-17 15:45:00,83.54,83.68,83.53,83.64,72200.0,67.309,67.4218,67.3009,67.3895,72200.0
2013-10-17 15:50:00,83.66,83.67,83.57,83.58,60500.0,67.4056,67.4137,67.3331,67.3412,60500.0
2013-10-17 15:55:00,83.59,83.71,83.59,83.64,117300.0,67.3492,67.4459,67.3492,67.3895,117300.0
2013-10-18 09:30:00,83.77,83.77,83.5,83.53,256500.0,67.4943,67.4943,67.2767,67.3009,256500.0
2013-10-18 09:35:00,83.53,83.66,83.45,83.6,32500.0,67.3009,67.4056,67.2364,67.3573,32500.0
2013-10-18 09:40:00,83.63,83.93,83.59,83.93,27000.0,67.3815,67.6232,67.3492,67.6232,27000.0
2013-10-18 09:45:00,83.95,83.95,83.82,83.9,22100.0,67.6393,67.6393,67.5346,67.599,22100.0
2013-10-18 09:50:00,83.9,83.92,83.81,83.82,39100.0,67.599,67.6151,67.5265,67.5346,39100.0
2013-10-18 09:55:00,83.82,83.95,83.82,83.94,16000.0,67.5346,67.6393,67.5346,67.6312,16000.0
2013-10-18 10:00:00,83.91,84.0,83.9,83.97,82800.0,67.6071,67.6796,67.599,67.6554,82800.0
2013-10-18 10:05:00,83.98,84.11,83.96,84.02,64300.0,67.6635,67.7682,67.6474,67.6957,64300.0
2013-10-18 10:10:00,84.02,84.02,83.89,83.89,19500.0,67.6957,67.6957,67.591,67.591,19500.0
2013-10-18 10:15:00,83.88,83.88,83.76,83.84,60200.0,67.5829,67.5829,67.4862,67.5507,60200.0
2013-10-18 10:20:00,83.82,83.9,83.79,83.9,48300.0,67.5346,67.599,67.5104,67.599,48300.0
2013-10-18 10:25:00,83.89,83.92,83.68,83.71,39500.0,67.591,67.6151,67.4218,67.4459,39500.0
2013-10-18 10:30:00,83.72,83.77,83.65,83.67,22900.0,67.454,67.4943,67.3976,67.4137,22900.0
2013-10-18 10:35:00,83.69,83.69,83.56,83.59,34200.0,67.4298,67.4298,67.3251,67.3492,34200.0
2013-10-18 10:40:00,83.6,83.65,83.54,83.65,17300.0,67.3573,67.3976,67.309,67.3976,17300.0
2013-10-18 10:45:00,83.65,83.67,83.58,83.6,14600.0,67.3976,67.4137,67.3412,67.3573,14600.0
2013-10-18 10:50:00,83.61,83.69,83.59,83.68,24200.0,67.3654,67.4298,67.3492,67.4218,24200.0
2013-10-18 10:55:00,83.66,83.71,83.63,83.66,14900.0,67.4056,67.4459,67.3815,67.4056,14900.0
2013-10-18 11:00:00,83.66,83.75,83.59,83.75,23100.0,67.4056,67.4782,67.3492,67.4782,23100.0
2013-10-18 11:05:00,83.76,83.79,83.64,83.64,33900.0,67.4862,67.5104,67.3895,67.3895,33900.0
2013-10-18 11:10:00,83.62,83.72,83.59,83.71,16600.0,67.3734,67.454,67.3492,67.4459,16600.0
2013-10-18 11:15:00,83.7,83.84,83.7,83.84,14000.0,67.4379,67.5507,67.4379,67.5507,14000.0
2013-10-18 11:20:00,83.83,83.88,83.82,83.84,7400.0,67.5426,67.5829,67.5346,67.5507,7400.0
2013-10-18 11:25:00,83.85,83.89,83.82,83.87,8500.0,67.5587,67.591,67.5346,67.5748,8500.0
2013-10-18 11:30:00,83.86,83.94,83.84,83.93,16300.0,67.5668,67.6312,67.5507,67.6232,16300.0
2013-10-18 11:35:00,83.93,83.99,83.91,83.98,8700.0,67.6232,67.6715,67.6071,67.6635,8700.0
2013-10-18 11:40:00,83.98,84.0,83.93,83.98,12300.0,67.6635,67.6796,67.6232,67.6635,12300.0
2013-10-18 11:45:00,83.98,84.02,83.98,84.02,11300.0,67.6635,67.6957,67.6635,67.6957,11300.0
2013-10-18 11:50:00,84.02,84.13,84.0,84.12,33100.0,67.6957,67.7843,67.6796,67.7763,33100.0
2013-10-18 11:55:00,84.12,84.13,84.04,84.06,22900.0,67.7763,67.7843,67.7118,67.7279,22900.0
2013-10-18 12:00:00,84.06,84.14,84.05,84.14,14400.0,67.7279,67.7924,67.7199,67.7924,14400.0
2013-10-18 12:05:00,84.15,84.18,84.14,84.16,23500.0,67.8004,67.8246,67.7924,67.8085,23500.0
2013-10-18 12:10:00,84.18,84.18,84.12,84.14,9500.0,67.8246,67.8246,67.7763,67.7924,9500.0
2013-10-18 12:15:00,84.14,84.14,84.06,84.06,24700.0,67.7924,67.7924,67.7279,67.7279,24700.0
2013-10-18 12:20:00,84.05,84.07,84.02,84.06,12700.0,67.7199,67.736,67.6957,67.7279,12700.0
2013-10-18 12:25:00,84.05,84.1,84.05,84.08,15600.0,67.7199,67.7602,67.7199,67.744,15600.0
2013-10-18 12:30:00,84.08,84.11,84.05,84.08,14600.0,67.744,67.7682,67.7199,67.744,14600.0
2013-10-18 12:35:00,84.09,84.13,84.09,84.12,14300.0,67.7521,67.7843,67.7521,67.7763,14300.0
2013-10-18 12:40:00,84.12,84.13,84.08,84.13,12200.0,67.7763,67.7843,67.744,67.7843,12200.0
2013-10-18 12:45:00,84.14,84.16,84.11,84.16,7500.0,67.7924,67.8085,67.7682,67.8085,7500.0
2013-10-18 12:50:00,84.17,84.18,84.14,84.16,11200.0,67.8166,67.8246,67.7924,67.8085,11200.0
2013-10-18 12:55:00,84.16,84.16,84.11,84.13,12800.0,67.8085,67.8085,67.7682,67.7843,12800.0
2013-10-18 13:00:00,84.12,84.15,84.12,84.15,14800.0,67.7763,67.8004,67.7763,67.8004,14800.0
2013-10-18 13:05:00,84.15,84.23,84.15,84.21,16300.0,67.8004,67.8649,67.8004,67.8488,16300.0
2013-10-18 13:10:00,84.22,84.24,84.22,84.24,11100.0,67.8568,67.873,67.8568,67.873,11100.0
2013-10-18 13:15:00,84.24,84.28,84.24,84.25,13500.0,67.873,67.9052,67.873,67.881,13500.0
2013-10-18 13:20:00,84.26,84.27,84.24,84.26,11600.0,67.8891,67.8971,67.873,67.8891,11600.0
2013-10-18 13:25:00,84.26,84.32,84.25,84.32,21600.0,67.8891,67.9374,67.881,67.9374,21600.0
2013-10-18 13:30:00,84.31,84.36,84.3,84.35,14000.0,67.9294,67.9696,67.9213,67.9616,14000.0
2013-10-18 13:35:00,84.34,84.37,84.33,84.34,14100.0,67.9535,67.9777,67.9455,67.9535,14100.0
2013-10-18 13:40:00,84.33,84.38,84.33,84.38,14000.0,67.9455,67.9858,67.9455,67.9858,14000.0
2013-10-18 13:45:00,84.38,84.42,84.37,84.42,12000.0,67.9858,68.018,67.9777,68.018,12000.0
2013-10-18 13:50:00,84.42,84.46,84.37,84.45,18300.0,68.018,68.0502,67.9777,68.0422,18300.0
2013-10-18 13:55:00,84.44,84.5,84.43,84.48,15500.0,68.0341,68.0824,68.026,68.0663,15500.0
2013-10-18 14:00:00,84.48,84.52,84.48,84.48,15300.0,68.0663,68.0986,68.0663,68.0663,15300.0
2013-10-18 14:05:00,84.48,84.52,84.48,84.49,12800.0,68.0663,68.0986,68.0663,68.0744,12800.0
2013-10-18 14:10:00,84.49,84.52,84.43,84.46,22400.0,68.0744,68.0986,68.026,68.0502,22400.0
2013-10-18 14:15:00,84.45,84.47,84.42,84.43,27200.0,68.0422,68.0583,68.018,68.026,27200.0
2013-10-18 14:20:00,84.42,84.5,84.42,84.5,24000.0,68.018,68.0824,68.018,68.0824,24000.0
2013-10-18 14:25:00,84.49,84.52,84.48,84.52,31700.0,68.0744,68.0986,68.0663,68.0986,31700.0
2013-10-18 14:30:00,84.51,84.52,84.49,84.49,30800.0,68.0905,68.0986,68.0744,68.0744,30800.0
2013-10-18 14:35:00,84.48,84.5,84.48,84.49,17500.0,68.0663,68.0824,68.0663,68.0744,17500.0
2013-10-18 14:40:00,84.49,84.53,84.49,84.51,30300.0,68.0744,68.1066,68.0744,68.0905,30300.0
2013-10-18 14:45:00,84.51,84.52,84.5,84.51,14400.0,68.0905,68.0986,68.0824,68.0905,14400.0
2013-10-18 14:50:00,84.51,84.52,84.5,84.5,26800.0,68.0905,68.0986,68.0824,68.0824,26800.0
2013-10-18 14:55:00,84.5,84.52,84.49,84.49,37300.0,68.0824,68.0986,68.0744,68.0744,37300.0
2013-10-18 15:00:00,84.49,84.49,84.43,84.45,61000.0,68.0744,68.0744,68.026,68.0422,61000.0
2013-10-18 15:05:00,84.45,84.46,84.4,84.43,38000.0,68.0422,68.0502,68.0019,68.026,38000.0
2013-10-18 15:10:00,84.44,84.45,84.38,84.41,27600.0,68.0341,68.0422,67.9858,68.0099,27600.0
2013-10-18 15:15:00,84.41,84.43,84.36,84.4,35600.0,68.0099,68.026,67.9696,68.0019,35600.0
2013-10-18 15:20:00,84.4,84.41,84.37,84.37,32900.0,68.0019,68.0099,67.9777,67.9777,32900.0
2013-10-18 15:25:00,84.38,84.41,84.36,84.4,39100.0,67.9858,68.0099,67.9696,68.0019,39100.0
2013-10-18 15:30:00,84.4,84.43,84.4,84.42,35500.0,68.0019,68.026,68.0019,68.018,35500.0
2013-10-18 15:35:00,84.43,84.43,84.37,84.37,48100.0,68.026,68.026,67.9777,67.9777,48100.0
2013-10-18 15:40:00,84.37,84.38,84.3,84.32,36500.0,67.9777,67.9858,67.9213,67.9374,36500.0
2013-10-18 15:45:00,84.32,84.36,84.29,84.31,71100.0,67.9374,67.9696,67.9132,67.9294,71100.0
2013-10-18 15:50:00,84.31,84.31,84.27,84.27,67000.0,67.9294,67.9294,67.8971,67.8971,67000.0
2013-10-18 15:55:00,84.27,84.29,84.2,84.22,231900.0,67.8971,67.9132,67.8407,67.8568,231900.0
2013-10-21 09:30:00,84.34,84.57,84.22,84.48,90900.0,67.9535,68.1388,67.8568,68.0663,90900.0
2013-10-21 09:35:00,84.51,84.51,84.2,84.33,24600.0,68.0905,68.0905,67.8407,67.9455,24600.0
2013-10-21 09:40:00,84.33,84.49,84.21,84.21,32100.0,67.9455,68.0744,67.8488,67.8488,32100.0
2013-10-21 09:45:00,84.24,84.3,84.18,84.19,30500.0,67.873,67.9213,67.8246,67.8327,30500.0
2013-10-21 09:50:00,84.18,84.23,84.15,84.17,24400.0,67.8246,67.8649,67.8004,67.8166,24400.0
2013-10-21 09:55:00,84.16,84.21,84.12,84.12,69500.0,67.8085,67.8488,67.7763,67.7763,69500.0
2013-10-21 10:00:00,84.12,84.19,84.06,84.11,19100.0,67.7763,67.8327,67.7279,67.7682,19100.0
2013-10-21 10:05:00,84.08,84.24,84.01,84.24,26500.0,67.744,67.873,67.6876,67.873,26500.0
2013-10-21 10:10:00,84.25,84.4,84.25,84.38,17700.0,67.881,68.0019,67.881,67.9858,17700.0
2013-10-21 10:15:00,84.39,84.43,84.27,84.34,16900.0,67.9938,68.026,67.8971,67.9535,16900.0
2013-10-21 10:20:00,84.36,84.4,84.26,84.28,8700.0,67.9696,68.0019,67.8891,67.9052,8700.0
2013-10-21 10:25:00,84.28,84.28,84.15,84.15,13300.0,67.9052,67.9052,67.8004,67.8004,13300.0
2013-10-21 10:30:00,84.15,84.28,84.15,84.26,13400.0,67.8004,67.9052,67.8004,67.8891,13400.0
2013-10-21 10:35:00,84.25,84.25,84.17,84.19,11800.0,67.881,67.881,67.8166,67.8327,11800.0
2013-10-21 10:40:00,84.19,84.23,84.15,84.15,11400.0,67.8327,67.8649,67.8004,67.8004,11400.0
2013-10-21 10:45:00,84.17,84.17,84.03,84.03,17800.0,67.8166,67.8166,67.7038,67.7038,17800.0
2013-10-21 10:50:00,84.03,84.05,83.98,84.01,37100.0,67.7038,67.7199,67.6635,67.6876,37100.0
2013-10-21 10:55:00,84.01,84.06,84.0,84.0,15700.0,67.6876,67.7279,67.6796,67.6796,15700.0
2013-10-21 11:00:00,84.01,84.08,84.01,84.05,15300.0,67.6876,67.744,67.6876,67.7199,15300.0
2013-10-21 11:05:00,84.06,84.06,83.99,84.01,12100.0,67.7279,67.7279,67.6715,67.6876,12100.0
2013-10-21 11:10:00,84.0,84.0,83.93,83.97,12900.0,67.6796,67.6796,67.6232,67.6554,12900.0
2013-10-21 11:15:00,83.95,83.97,83.92,83.94,40400.0,67.6393,67.6554,67.6151,67.6312,40400.0
2013-10-21 11:20:00,83.94,83.97,83.92,83.96,9300.0,67.6312,67.6554,67.6151,67.6474,9300.0
2013-10-21 11:25:00,83.95,84.03,83.95,84.02,38200.0,67.6393,67.7038,67.6393,67.6957,38200.0
2013-10-21 11:30:00,84.03,84.04,83.94,84.0,11600.0,67.7038,67.7118,67.6312,67.6796,11600.0
2013-10-21 11:35:00,83.99,84.01,83.97,83.97,17100.0,67.6715,67.6876,67.6554,67.6554,17100.0
2013-10-21 11:40:00,83.97,84.02,83.97,83.99,15600.0,67.6554,67.6957,67.6554,67.6715,15600.0
2013-10-21 11:45:00,83.99,84.0,83.97,83.98,13000.0,67.6715,67.6796,67.6554,67.6635,13000.0
2013-10-21 11:50:00,83.98,84.01,83.96,84.0,11900.0,67.6635,67.6876,67.6474,67.6796,11900.0
2013-10-21 11:55:00,84.01,84.03,83.98,84.01,35000.0,67.6876,67.7038,67.6635,67.6876,35000.0
2013-10-21 12:00:00,84.01,84.07,84.0,84.03,18200.0,67.6876,67.736,67.6796,67.7038,18200.0
2013-10-21 12:05:00,84.03,84.04,84.0,84.02,12500.0,67.7038,67.7118,67.6796,67.6957,12500.0
2013-10-21 12:10:00,84.02,84.05,84.01,84.05,7900.0,67.6957,67.7199,67.6876,67.7199,7900.0
2013-10-21 12:15:00,84.05,84.07,84.03,84.05,4800.0,67.7199,67.736,67.7038,67.7199,4800.0
2013-10-21 12:20:00,84.06,84.06,83.98,84.0,6400.0,67.7279,67.7279,67.6635,67.6796,6400.0
2013-10-21 12:25:00,84.01,84.04,84.0,84.01,16700.0,67.6876,67.7118,67.6796,67.6876,16700.0
2013-10-21 12:30:00,84.0,84.0,83.91,83.91,4000.0,67.6796,67.6796,67.6071,67.6071,4000.0
2013-10-21 12:35:00,83.91,83.97,83.9,83.97,6700.0,67.6071,67.6554,67.599,67.6554,6700.0
2013-10-21 12:40:00,83.98,83.98,83.9,83.9,8600.0,67.6635,67.6635,67.599,67.599,8600.0
2013-10-21 12:45:00,83.9,83.92,83.88,83.9,9900.0,67.599,67.6151,67.5829,67.599,9900.0
2013-10-21 12:50:00,83.89,83.9,83.86,83.87,13700.0,67.591,67.599,67.5668,67.5748,13700.0
2013-10-21 12:55:00,83.88,83.91,83.84,83.9,10800.0,67.5829,67.6071,67.5507,67.599,10800.0
2013-10-21 13:00:00,83.9,83.91,83.84,83.84,10200.0,67.599,67.6071,67.5507,67.5507,10200.0
2013-10-21 13:05:00,83.85,83.87,83.81,83.83,6500.0,67.5587,67.5748,67.5265,67.5426,6500.0
2013-10-21 13:10:00,83.82,83.89,83.8,83.88,7900.0,67.5346,67.591,67.5184,67.5829,7900.0
2013-10-21 13:15:00,83.89,84.06,83.89,84.06,36700.0,67.591,67.7279,67.591,67.7279,36700.0
2013-10-21 13:20:00,84.06,84.08,83.96,83.96,9900.0,67.7279,67.744,67.6474,67.6474,9900.0
2013-10-21 13:25:00,83.98,83.98,83.91,83.94,10200.0,67.6635,67.6635,67.6071,67.6312,10200.0
2013-10-21 13:30:00,83.94,84.05,83.94,84.05,11800.0,67.6312,67.7199,67.6312,67.7199,11800.0
2013-10-21 13:35:00,84.04,84.08,84.02,84.05,9400.0,67.7118,67.744,67.6957,67.7199,9400.0
2013-10-21 13:40:00,84.05,84.08,84.03,84.04,12300.0,67.7199,67.744,67.7038,67.7118,12300.0
2013-10-21 13:45:00,84.05,84.06,84.04,84.06,4500.0,67.7199,67.7279,67.7118,67.7279,4500.0
2013-10-21 13:50:00,84.06,84.06,84.03,84.04,4000.0,67.7279,67.7279,67.7038,67.7118,4000.0
2013-10-21 13:55:00,84.03,84.05,84.01,84.03,22700.0,67.7038,67.7199,67.6876,67.7038,22700.0
2013-10-21 14:00:00,84.04,84.04,83.96,83.98,22800.0,67.7118,67.7118,67.6474,67.6635,22800.0
2013-10-21 14:05:00,83.98,84.0,83.95,83.96,9100.0,67.6635,67.6796,67.6393,67.6474,9100.0
2013-10-21 14:10:00,83.95,83.98,83.9,83.97,11600.0,67.6393,67.6635,67.599,67.6554,11600.0
2013-10-21 14:15:00,83.97,84.02,83.96,84.02,24500.0,67.6554,67.6957,67.6474,67.6957,24500.0
2013-10-21 14:20:00,84.02,84.03,83.92,83.97,35000.0,67.6957,67.7038,67.6151,67.6554,35000.0
2013-10-21 14:25:00,83.97,83.98,83.94,83.96,13300.0,67.6554,67.6635,67.6312,67.6474,13300.0
2013-10-21 14:30:00,83.96,83.98,83.93,83.94,8700.0,67.6474,67.6635,67.6232,67.6312,8700.0
2013-10-21 14:35:00,83.94,83.95,83.92,83.93,8800.0,67.6312,67.6393,67.6151,67.6232,8800.0
2013-10-21 14:40:00,83.92,83.96,83.92,83.94,16800.0,67.6151,67.6474,67.6151,67.6312,16800.0
2013-10-21 14:45:00,83.95,83.97,83.93,83.94,10800.0,67.6393,67.6554,67.6232,67.6312,10800.0
2013-10-21 14:50:00,83.94,83.96,83.92,83.94,14600.0,67.6312,67.6474,67.6151,67.6312,14600.0
2013-10-21 14:55:00,83.93,84.01,83.93,83.99,31900.0,67.6232,67.6876,67.6232,67.6715,31900.0
2013-10-21 15:00:00,83.99,84.05,83.98,84.03,15500.0,67.6715,67.7199,67.6635,67.7038,15500.0
2013-10-21 15:05:00,84.02,84.09,84.02,84.07,30700.0,67.6957,67.7521,67.6957,67.736,30700.0
2013-10-21 15:10:00,84.08,84.1,84.06,84.09,18500.0,67.744,67.7602,67.7279,67.7521,18500.0
2013-10-21 15:15:00,84.09,84.14,84.08,84.1,29200.0,67.7521,67.7924,67.744,67.7602,29200.0
2013-10-21 15:20:00,84.1,84.15,84.08,84.13,18900.0,67.7602,67.8004,67.744,67.7843,18900.0
2013-10-21 15:25:00,84.14,84.19,84.13,84.18,27000.0,67.7924,67.8327,67.7843,67.8246,27000.0
2013-10-21 15:30:00,84.18,84.19,84.12,84.14,31400.0,67.8246,67.8327,67.7763,67.7924,31400.0
2013-10-21 15:35:00,84.15,84.15,84.09,84.12,41100.0,67.8004,67.8004,67.7521,67.7763,41100.0
2013-10-21 15:40:00,84.13,84.15,84.1,84.11,44400.0,67.7843,67.8004,67.7602,67.7682,44400.0
2013-10-21 15:45:00,84.11,84.11,84.05,84.11,86600.0,67.7682,67.7682,67.7199,67.7682,86600.0
2013-10-21 15:50:00,84.11,84.17,84.06,84.07,116100.0,67.7682,67.8166,67.7279,67.736,116100.0
2013-10-21 15:55:00,84.06,84.13,84.03,84.13,133300.0,67.7279,67.7843,67.7038,67.7843,133300.0
2013-10-22 09:30:00,84.55,84.56,84.17,84.34,78700.0,68.1227,68.1308,67.8166,67.9535,78700.0
2013-10-22 09:35:00,84.38,84.48,84.27,84.27,19500.0,67.9858,68.0663,67.8971,67.8971,19500.0
2013-10-22 09:40:00,84.25,84.45,84.16,84.35,34500.0,67.881,68.0422,67.8085,67.9616,34500.0
2013-10-22 09:45:00,84.34,84.49,84.31,84.38,17100.0,67.9535,68.0744,67.9294,67.9858,17100.0
2013-10-22 09:50:00,84.37,84.56,84.31,84.55,17700.0,67.9777,68.1308,67.9294,68.1227,17700.0
2013-10-22 09:55:00,84.57,84.57,84.5,84.54,17700.0,68.1388,68.1388,68.0824,68.1147,17700.0
2013-10-22 10:00:00,84.57,84.69,84.54,84.59,34700.0,68.1388,68.2355,68.1147,68.155,34700.0
2013-10-22 10:05:00,84.62,84.7,84.58,84.69,24400.0,68.1791,68.2436,68.1469,68.2355,24400.0
2013-10-22 10:10:00,84.7,84.75,84.61,84.61,34500.0,68.2436,68.2839,68.1711,68.1711,34500.0
2013-10-22 10:15:00,84.62,84.72,84.61,84.64,18700.0,68.1791,68.2597,68.1711,68.1952,18700.0
2013-10-22 10:20:00,84.63,84.67,84.58,84.65,17800.0,68.1872,68.2194,68.1469,68.2033,17800.0
2013-10-22 10:25:00,84.64,84.7,84.58,84.61,17900.0,68.1952,68.2436,68.1469,68.1711,17900.0
2013-10-22 10:30:00,84.61,84.62,84.56,84.58,18300.0,68.1711,68.1791,68.1308,68.1469,18300.0
2013-10-22 10:35:00,84.55,84.62,84.51,84.6,24300.0,68.1227,68.1791,68.0905,68.163,24300.0
2013-10-22 10:40:00,84.59,84.6,84.51,84.52,20300.0,68.155,68.163,68.0905,68.0986,20300.0
2013-10-22 10:45:00,84.51,84.54,84.4,84.46,24300.0,68.0905,68.1147,68.0019,68.0502,24300.0
2013-10-22 10:50:00,84.46,84.53,84.4,84.42,17500.0,68.0502,68.1066,68.0019,68.018,17500.0
2013-10-22 10:55:00,84.42,84.42,84.28,84.36,30100.0,68.018,68.018,67.9052,67.9696,30100.0
2013-10-22 11:00:00,84.37,84.4,84.29,84.36,19100.0,67.9777,68.0019,67.9132,67.9696,19100.0
2013-10-22 11:05:00,84.37,84.46,84.31,84.36,10400.0,67.9777,68.0502,67.9294,67.9696,10400.0
2013-10-22 11:10:00,84.39,84.42,84.33,84.34,23200.0,67.9938,68.018,67.9455,67.9535,23200.0
2013-10-22 11:15:00,84.34,84.43,84.34,84.42,14300.0,67.9535,68.026,67.9535,68.018,14300.0
2013-10-22 11:20:00,84.42,84.42,84.32,84.38,12400.0,68.018,68.018,67.9374,67.9858,12400.0
2013-10-22 11:25:00,84.36,84.38,84.27,84.37,19600.0,67.9696,67.9858,67.8971,67.9777,19600.0
2013-10-22 11:30:00,84.35,84.42,84.25,84.36,17900.0,67.9616,68.018,67.881,67.9696,17900.0
2013-10-22 11:35:00,84.37,84.4,84.35,84.36,18700.0,67.9777,68.0019,67.9616,67.9696,18700.0
2013-10-22 11:40:00,84.36,84.4,84.36,84.38,10100.0,67.9696,68.0019,67.9696,67.9858,10100.0
2013-10-22 11:45:00,84.39,84.4,84.37,84.37,9400.0,67.9938,68.0019,67.9777,67.9777,9400.0
2013-10-22 11:50:00,84.37,84.42,84.37,84.42,12900.0,67.9777,68.018,67.9777,68.018,12900.0
2013-10-22 11:55:00,84.42,84.44,84.39,84.43,8200.0,68.018,68.0341,67.9938,68.026,8200.0
2013-10-22 12:00:00,84.42,84.43,84.37,84.42,9400.0,68.018,68.026,67.9777,68.018,9400.0
2013-10-22 12:05:00,84.4,84.43,84.4,84.42,5700.0,68.0019,68.026,68.0019,68.018,5700.0
2013-10-22 12:10:00,84.43,84.44,84.38,84.38,10600.0,68.026,68.0341,67.9858,67.9858,10600.0
2013-10-22 12:15:00,84.38,84.41,84.37,84.39,6600.0,67.9858,68.0099,67.9777,67.9938,6600.0
2013-10-22 12:20:00,84.39,84.4,84.35,84.39,8100.0,67.9938,68.0019,67.9616,67.9938,8100.0
2013-10-22 12:25:00,84.4,84.41,84.36,84.4,13300.0,68.0019,68.0099,67.9696,68.0019,13300.0
2013-10-22 12:30:00,84.4,84.45,84.39,84.44,8600.0,68.0019,68.0422,67.9938,68.0341,8600.0
2013-10-22 12:35:00,84.42,84.42,84.35,84.38,19600.0,68.018,68.018,67.9616,67.9858,19600.0
2013-10-22 12:40:00,84.39,84.44,84.37,84.37,20200.0,67.9938,68.0341,67.9777,67.9777,20200.0
2013-10-22 12:45:00,84.37,84.37,84.29,84.35,10100.0,67.9777,67.9777,67.9132,67.9616,10100.0
2013-10-22 12:50:00,84.35,84.37,84.34,84.37,6500.0,67.9616,67.9777,67.9535,67.9777,6500.0
2013-10-22 12:55:00,84.37,84.41,84.36,84.38,8900.0,67.9777,68.0099,67.9696,67.9858,8900.0
2013-10-22 13:00:00,84.36,84.4,84.34,84.4,9700.0,67.9696,68.0019,67.9535,68.0019,9700.0
2013-10-22 13:05:00,84.4,84.42,84.39,84.41,6200.0,68.0019,68.018,67.9938,68.0099,6200.0
2013-10-22 13:10:00,84.41,84.46,84.41,84.46,6400.0,68.0099,68.0502,68.0099,68.0502,6400.0
2013-10-22 13:15:00,84.45,84.55,84.43,84.54,25900.0,68.0422,68.1227,68.026,68.1147,25900.0
2013-10-22 13:20:00,84.54,84.55,84.47,84.54,14200.0,68.1147,68.1227,68.0583,68.1147,14200.0
2013-10-22 13:25:00,84.53,84.57,84.53,84.54,9500.0,68.1066,68.1388,68.1066,68.1147,9500.0
2013-10-22 13:30:00,84.55,84.59,84.5,84.59,9600.0,68.1227,68.155,68.0824,68.155,9600.0
2013-10-22 13:35:00,84.59,84.6,84.56,84.58,8700.0,68.155,68.163,68.1308,68.1469,8700.0
2013-10-22 13:40:00,84.58,84.6,84.56,84.57,11200.0,68.1469,68.163,68.1308,68.1388,11200.0
2013-10-22 13:45:00,84.57,84.63,84.55,84.62,13300.0,68.1388,68.1872,68.1227,68.1791,13300.0
2013-10-22 13:50:00,84.63,84.69,84.62,84.68,16200.0,68.1872,68.2355,68.1791,68.2275,16200.0
2013-10-22 13:55:00,84.69,84.71,84.65,84.67,7300.0,68.2355,68.2516,68.2033,68.2194,7300.0
2013-10-22 14:00:00,84.68,84.68,84.55,84.56,10900.0,68.2275,68.2275,68.1227,68.1308,10900.0
2013-10-22 14:05:00,84.55,84.55,84.49,84.52,19000.0,68.1227,68.1227,68.0744,68.0986,19000.0
2013-10-22 14:10:00,84.52,84.55,84.5,84.52,15100.0,68.0986,68.1227,68.0824,68.0986,15100.0
2013-10-22 14:15:00,84.52,84.52,84.48,84.51,14400.0,68.0986,68.0986,68.0663,68.0905,14400.0
2013-10-22 14:20:00,84.5,84.51,84.45,84.5,15300.0,68.0824,68.0905,68.0422,68.0824,15300.0
2013-10-22 14:25:00,84.5,84.53,84.46,84.53,9900.0,68.0824,68.1066,68.0502,68.1066,9900.0
2013-10-22 14:30:00,84.53,84.53,84.48,84.5,20300.0,68.1066,68.1066,68.0663,68.0824,20300.0
2013-10-22 14:35:00,84.5,84.51,84.47,84.49,31800.0,68.0824,68.0905,68.0583,68.0744,31800.0
2013-10-22 14:40:00,84.48,84.52,84.47,84.52,19600.0,68.0663,68.0986,68.0583,68.0986,19600.0
2013-10-22 14:45:00,84.51,84.54,84.48,84.51,35200.0,68.0905,68.1147,68.0663,68.0905,35200.0
2013-10-22 14:50:00,84.51,84.55,84.46,84.49,25700.0,68.0905,68.1227,68.0502,68.0744,25700.0
2013-10-22 14:55:00,84.49,84.56,84.49,84.53,22400.0,68.0744,68.1308,68.0744,68.1066,22400.0
2013-10-22 15:00:00,84.53,84.54,84.5,84.51,41200.0,68.1066,68.1147,68.0824,68.0905,41200.0
2013-10-22 15:05:00,84.51,84.53,84.49,84.53,25900.0,68.0905,68.1066,68.0744,68.1066,25900.0
2013-10-22 15:10:00,84.52,84.55,84.51,84.54,40000.0,68.0986,68.1227,68.0905,68.1147,40000.0
2013-10-22 15:15:00,84.53,84.54,84.5,84.52,34000.0,68.1066,68.1147,68.0824,68.0986,34000.0
2013-10-22 15:20:00,84.51,84.57,84.51,84.53,29900.0,68.0905,68.1388,68.0905,68.1066,29900.0
2013-10-22 15:25:00,84.54,84.56,84.53,84.55,32700.0,68.1147,68.1308,68.1066,68.1227,32700.0
2013-10-22 15:30:00,84.56,84.56,84.53,84.53,55700.0,68.1308,68.1308,68.1066,68.1066,55700.0
2013-10-22 15:35:00,84.53,84.54,84.48,84.5,58800.0,68.1066,68.1147,68.0663,68.0824,58800.0
2013-10-22 15:40:00,84.5,84.56,84.49,84.55,67500.0,68.0824,68.1308,68.0744,68.1227,67500.0
2013-10-22 15:45:00,84.54,84.55,84.46,84.5,131000.0,68.1147,68.1227,68.0502,68.0824,131000.0
2013-10-22 15:50:00,84.51,84.57,84.5,84.57,80300.0,68.0905,68.1388,68.0824,68.1388,80300.0
2013-10-22 15:55:00,84.57,84.59,84.48,84.54,171400.0,68.1388,68.155,68.0663,68.1147,171400.0
2013-10-23 09:30:00,83.37,83.94,83.36,83.68,159900.0,67.172,67.6312,67.1639,67.4218,159900.0
2013-10-23 09:35:00,83.72,84.07,83.61,83.87,37700.0,67.454,67.736,67.3654,67.5748,37700.0
2013-10-23 09:40:00,83.87,84.06,83.66,83.83,59900.0,67.5748,67.7279,67.4056,67.5426,59900.0
2013-10-23 09:45:00,83.82,83.98,83.7,83.8,39300.0,67.5346,67.6635,67.4379,67.5184,39300.0
2013-10-23 09:50:00,83.8,83.87,83.48,83.69,61700.0,67.5184,67.5748,67.2606,67.4298,61700.0
2013-10-23 09:55:00,83.69,83.73,83.56,83.65,40300.0,67.4298,67.462,67.3251,67.3976,40300.0
2013-10-23 10:00:00,83.67,83.67,83.47,83.65,34400.0,67.4137,67.4137,67.2526,67.3976,34400.0
2013-10-23 10:05:00,83.63,83.98,83.58,83.91,38000.0,67.3815,67.6635,67.3412,67.6071,38000.0
2013-10-23 10:10:00,83.91,84.12,83.82,84.08,18000.0,67.6071,67.7763,67.5346,67.744,18000.0
2013-10-23 10:15:00,84.06,84.14,84.02,84.04,19500.0,67.7279,67.7924,67.6957,67.7118,19500.0
2013-10-23 10:20:00,84.07,84.13,83.89,84.02,31600.0,67.736,67.7843,67.591,67.6957,31600.0
2013-10-23 10:25:00,84.0,84.03,83.93,83.98,25800.0,67.6796,67.7038,67.6232,67.6635,25800.0
2013-10-23 10:30:00,83.98,83.99,83.89,83.99,24100.0,67.6635,67.6715,67.591,67.6715,24100.0
2013-10-23 10:35:00,83.97,84.05,83.94,84.05,17800.0,67.6554,67.7199,67.6312,67.7199,17800.0
2013-10-23 10:40:00,84.08,84.15,84.05,84.13,20300.0,67.744,67.8004,67.7199,67.7843,20300.0
2013-10-23 10:45:00,84.09,84.11,84.06,84.08,15400.0,67.7521,67.7682,67.7279,67.744,15400.0
2013-10-23 10:50:00,84.07,84.08,83.86,83.88,37900.0,67.736,67.744,67.5668,67.5829,37900.0
2013-10-23 10:55:00,83.86,83.95,83.81,83.93,30100.0,67.5668,67.6393,67.5265,67.6232,30100.0
2013-10-23 11:00:00,83.96,84.04,83.91,84.02,20300.0,67.6474,67.7118,67.6071,67.6957,20300.0
2013-10-23 11:05:00,84.02,84.16,84.02,84.13,21600.0,67.6957,67.8085,67.6957,67.7843,21600.0
2013-10-23 11:10:00,84.13,84.15,84.03,84.06,30600.0,67.7843,67.8004,67.7038,67.7279,30600.0
2013-10-23 11:15:00,84.07,84.21,84.07,84.18,14100.0,67.736,67.8488,67.736,67.8246,14100.0
2013-10-23 11:20:00,84.16,84.37,84.15,84.35,30000.0,67.8085,67.9777,67.8004,67.9616,30000.0
2013-10-23 11:25:00,84.33,84.33,84.23,84.27,25800.0,67.9455,67.9455,67.8649,67.8971,25800.0
2013-10-23 11:30:00,84.28,84.36,84.23,84.36,18500.0,67.9052,67.9696,67.8649,67.9696,18500.0
2013-10-23 11:35:00,84.36,84.37,84.3,84.35,17100.0,67.9696,67.9777,67.9213,67.9616,17100.0
2013-10-23 11:40:00,84.34,84.4,84.33,84.38,33100.0,67.9535,68.0019,67.9455,67.9858,33100.0
2013-10-23 11:45:00,84.39,84.4,84.32,84.36,19200.0,67.9938,68.0019,67.9374,67.9696,19200.0
2013-10-23 11:50:00,84.38,84.42,84.35,84.37,14000.0,67.9858,68.018,67.9616,67.9777,14000.0
2013-10-23 11:55:00,84.36,84.49,84.35,84.4,22100.0,67.9696,68.0744,67.9616,68.0019,22100.0
2013-10-23 12:00:00,84.4,84.43,84.34,84.34,11800.0,68.0019,68.026,67.9535,67.9535,11800.0
2013-10-23 12:05:00,84.34,84.43,84.3,84.33,27200.0,67.9535,68.026,67.9213,67.9455,27200.0
2013-10-23 12:10:00,84.35,84.4,84.32,84.39,22200.0,67.9616,68.0019,67.9374,67.9938,22200.0
2013-10-23 12:15:00,84.38,84.39,84.32,84.32,13800.0,67.9858,67.9938,67.9374,67.9374,13800.0
2013-10-23 12:20:00,84.33,84.36,84.24,84.26,23600.0,67.9455,67.9696,67.873,67.8891,23600.0
2013-10-23 12:25:00,84.24,84.28,84.15,84.16,45900.0,67.873,67.9052,67.8004,67.8085,45900.0
2013-10-23 12:30:00,84.18,84.26,84.16,84.22,18700.0,67.8246,67.8891,67.8085,67.8568,18700.0
2013-10-23 12:35:00,84.23,84.27,84.2,84.25,21900.0,67.8649,67.8971,67.8407,67.881,21900.0
2013-10-23 12:40:00,84.23,84.3,84.22,84.29,15000.0,67.8649,67.9213,67.8568,67.9132,15000.0
2013-10-23 12:45:00,84.3,84.32,84.26,84.27,11700.0,67.9213,67.9374,67.8891,67.8971,11700.0
2013-10-23 12:50:00,84.28,84.31,84.26,84.3,6400.0,67.9052,67.9294,67.8891,67.9213,6400.0
2013-10-23 12:55:00,84.29,84.37,84.27,84.37,15800.0,67.9132,67.9777,67.8971,67.9777,15800.0
2013-10-23 13:00:00,84.37,84.37,84.33,84.33,12800.0,67.9777,67.9777,67.9455,67.9455,12800.0
2013-10-23 13:05:00,84.34,84.38,84.32,84.34,10300.0,67.9535,67.9858,67.9374,67.9535,10300.0
2013-10-23 13:10:00,84.35,84.42,84.34,84.37,8700.0,67.9616,68.018,67.9535,67.9777,8700.0
2013-10-23 13:15:00,84.37,84.43,84.36,84.43,13300.0,67.9777,68.026,67.9696,68.026,13300.0
2013-10-23 13:20:00,84.4,84.46,84.36,84.45,29900.0,68.0019,68.0502,67.9696,68.0422,29900.0
2013-10-23 13:25:00,84.45,84.5,84.45,84.46,15200.0,68.0422,68.0824,68.0422,68.0502,15200.0
2013-10-23 13:30:00,84.48,84.48,84.42,84.43,7100.0,68.0663,68.0663,68.018,68.026,7100.0
2013-10-23 13:35:00,84.42,84.48,84.39,84.39,9600.0,68.018,68.0663,67.9938,67.9938,9600.0
2013-10-23 13:40:00,84.39,84.39,84.34,84.38,11800.0,67.9938,67.9938,67.9535,67.9858,11800.0
2013-10-23 13:45:00,84.39,84.39,84.32,84.34,9200.0,67.9938,67.9938,67.9374,67.9535,9200.0
2013-10-23 13:50:00,84.33,84.42,84.32,84.42,9900.0,67.9455,68.018,67.9374,68.018,9900.0
2013-10-23 13:55:00,84.42,84.47,84.41,84.44,16800.0,68.018,68.0583,68.0099,68.0341,16800.0
2013-10-23 14:00:00,84.45,84.49,84.43,84.45,20700.0,68.0422,68.0744,68.026,68.0422,20700.0
2013-10-23 14:05:00,84.46,84.46,84.4,84.4,16400.0,68.0502,68.0502,68.0019,68.0019,16400.0
2013-10-23 14:10:00,84.4,84.45,84.39,84.42,19600.0,68.0019,68.0422,67.9938,68.018,19600.0
2013-10-23 14:15:00,84.42,84.46,84.36,84.39,18200.0,68.018,68.0502,67.9696,67.9938,18200.0
2013-10-23 14:20:00,84.4,84.43,84.34,84.34,24600.0,68.0019,68.026,67.9535,67.9535,24600.0
2013-10-23 14:25:00,84.34,84.4,84.34,84.39,17900.0,67.9535,68.0019,67.9535,67.9938,17900.0
2013-10-23 14:30:00,84.39,84.44,84.37,84.38,18800.0,67.9938,68.0341,67.9777,67.9858,18800.0
2013-10-23 14:35:00,84.4,84.4,84.29,84.32,25800.0,68.0019,68.0019,67.9132,67.9374,25800.0
2013-10-23 14:40:00,84.32,84.39,84.28,84.37,13800.0,67.9374,67.9938,67.9052,67.9777,13800.0
2013-10-23 14:45:00,84.37,84.37,84.29,84.3,25400.0,67.9777,67.9777,67.9132,67.9213,25400.0
2013-10-23 14:50:00,84.29,84.3,84.2,84.2,22700.0,67.9132,67.9213,67.8407,67.8407,22700.0
2013-10-23 14:55:00,84.19,84.2,84.11,84.12,30700.0,67.8327,67.8407,67.7682,67.7763,30700.0
2013-10-23 15:00:00,84.13,84.19,84.12,84.14,21000.0,67.7843,67.8327,67.7763,67.7924,21000.0
2013-10-23 15:05:00,84.16,84.16,84.05,84.07,21400.0,67.8085,67.8085,67.7199,67.736,21400.0
2013-10-23 15:10:00,84.06,84.06,83.98,84.0,52400.0,67.7279,67.7279,67.6635,67.6796,52400.0
2013-10-23 15:15:00,84.01,84.02,83.88,83.89,40100.0,67.6876,67.6957,67.5829,67.591,40100.0
2013-10-23 15:20:00,83.88,83.9,83.84,83.86,56000.0,67.5829,67.599,67.5507,67.5668,56000.0
2013-10-23 15:25:00,83.85,83.91,83.85,83.87,24400.0,67.5587,67.6071,67.5587,67.5748,24400.0
2013-10-23 15:30:00,83.88,83.94,83.85,83.87,35500.0,67.5829,67.6312,67.5587,67.5748,35500.0
2013-10-23 15:35:00,83.87,83.91,83.87,83.88,41100.0,67.5748,67.6071,67.5748,67.5829,41100.0
2013-10-23 15:40:00,83.86,83.96,83.85,83.95,35500.0,67.5668,67.6474,67.5587,67.6393,35500.0
2013-10-23 15:45:00,83.97,84.04,83.91,83.93,93300.0,67.6554,67.7118,67.6071,67.6232,93300.0
2013-10-23 15:50:00,83.92,84.04,83.91,84.01,69600.0,67.6151,67.7118,67.6071,67.6876,69600.0
2013-10-23 15:55:00,84.01,84.1,83.97,84.08,107900.0,67.6876,67.7602,67.6554,67.744,107900.0
2013-10-24 09:30:00,84.43,84.55,84.2,84.41,72800.0,68.026,68.1227,67.8407,68.0099,72800.0
2013-10-24 09:35:00,84.41,84.43,84.12,84.21,37700.0,68.0099,68.026,67.7763,67.8488,37700.0
2013-10-24 09:40:00,84.21,84.22,84.01,84.19,20300.0,67.8488,67.8568,67.6876,67.8327,20300.0
2013-10-24 09:45:00,84.22,84.26,84.13,84.16,28600.0,67.8568,67.8891,67.7843,67.8085,28600.0
2013-10-24 09:50:00,84.12,84.38,84.1,84.32,37000.0,67.7763,67.9858,67.7602,67.9374,37000.0
2013-10-24 09:55:00,84.31,84.45,84.25,84.38,20200.0,67.9294,68.0422,67.881,67.9858,20200.0
2013-10-24 10:00:00,84.4,84.4,84.26,84.28,15500.0,68.0019,68.0019,67.8891,67.9052,15500.0
2013-10-24 10:05:00,84.23,84.26,84.16,84.26,11900.0,67.8649,67.8891,67.8085,67.8891,11900.0
2013-10-24 10:10:00,84.25,84.25,84.12,84.13,13400.0,67.881,67.881,67.7763,67.7843,13400.0
2013-10-24 10:15:00,84.14,84.17,84.1,84.14,11700.0,67.7924,67.8166,67.7602,67.7924,11700.0
2013-10-24 10:20:00,84.16,84.23,84.12,84.12,6800.0,67.8085,67.8649,67.7763,67.7763,6800.0
2013-10-24 10:25:00,84.11,84.12,83.94,84.0,34500.0,67.7682,67.7763,67.6312,67.6796,34500.0
2013-10-24 10:30:00,83.98,84.03,83.94,84.0,10800.0,67.6635,67.7038,67.6312,67.6796,10800.0
2013-10-24 10:35:00,84.01,84.11,84.0,84.11,49400.0,67.6876,67.7682,67.6796,67.7682,49400.0
2013-10-24 10:40:00,84.11,84.17,84.07,84.09,61200.0,67.7682,67.8166,67.736,67.7521,61200.0
2013-10-24 10:45:00,84.11,84.11,83.84,83.84,108700.0,67.7682,67.7682,67.5507,67.5507,108700.0
2013-10-24 10:50:00,83.84,83.92,83.83,83.89,14400.0,67.5507,67.6151,67.5426,67.591,14400.0
2013-10-24 10:55:00,83.89,83.92,83.85,83.86,30100.0,67.591,67.6151,67.5587,67.5668,30100.0
2013-10-24 11:00:00,83.86,83.89,83.83,83.86,19100.0,67.5668,67.591,67.5426,67.5668,19100.0
2013-10-24 11:05:00,83.86,83.9,83.84,83.9,20300.0,67.5668,67.599,67.5507,67.599,20300.0
2013-10-24 11:10:00,83.9,83.96,83.89,83.93,16600.0,67.599,67.6474,67.591,67.6232,16600.0
2013-10-24 11:15:00,83.93,83.94,83.87,83.93,10700.0,67.6232,67.6312,67.5748,67.6232,10700.0
2013-10-24 11:20:00,83.93,84.02,83.93,84.02,13400.0,67.6232,67.6957,67.6232,67.6957,13400.0
2013-10-24 11:25:00,84.01,84.08,84.01,84.03,15600.0,67.6876,67.744,67.6876,67.7038,15600.0
2013-10-24 11:30:00,84.03,84.04,83.98,84.01,10500.0,67.7038,67.7118,67.6635,67.6876,10500.0
2013-10-24 11:35:00,84.02,84.06,84.02,84.05,7000.0,67.6957,67.7279,67.6957,67.7199,7000.0
2013-10-24 11:40:00,84.06,84.07,84.03,84.03,3200.0,67.7279,67.736,67.7038,67.7038,3200.0
2013-10-24 11:45:00,84.0,84.11,84.0,84.11,10300.0,67.6796,67.7682,67.6796,67.7682,10300.0
2013-10-24 11:50:00,84.1,84.12,84.07,84.09,6700.0,67.7602,67.7763,67.736,67.7521,6700.0
2013-10-24 11:55:00,84.1,84.14,84.08,84.14,13500.0,67.7602,67.7924,67.744,67.7924,13500.0
2013-10-24 12:00:00,84.13,84.14,84.08,84.09,27200.0,67.7843,67.7924,67.744,67.7521,27200.0
2013-10-24 12:05:00,84.1,84.15,84.09,84.14,15100.0,67.7602,67.8004,67.7521,67.7924,15100.0
2013-10-24 12:10:00,84.13,84.2,84.13,84.16,11100.0,67.7843,67.8407,67.7843,67.8085,11100.0
2013-10-24 12:15:00,84.17,84.21,84.13,84.14,10800.0,67.8166,67.8488,67.7843,67.7924,10800.0
2013-10-24 12:20:00,84.16,84.23,84.14,84.23,14300.0,67.8085,67.8649,67.7924,67.8649,14300.0
2013-10-24 12:25:00,84.23,84.27,84.21,84.21,6600.0,67.8649,67.8971,67.8488,67.8488,6600.0
2013-10-24 12:30:00,84.22,84.23,84.12,84.12,7900.0,67.8568,67.8649,67.7763,67.7763,7900.0
2013-10-24 12:35:00,84.11,84.15,84.1,84.11,8700.0,67.7682,67.8004,67.7602,67.7682,8700.0
2013-10-24 12:40:00,84.12,84.14,84.1,84.1,3300.0,67.7763,67.7924,67.7602,67.7602,3300.0
2013-10-24 12:45:00,84.1,84.18,84.07,84.15,5900.0,67.7602,67.8246,67.736,67.8004,5900.0
2013-10-24 12:50:00,84.17,84.2,84.15,84.19,4500.0,67.8166,67.8407,67.8004,67.8327,4500.0
2013-10-24 12:55:00,84.19,84.28,84.19,84.28,9600.0,67.8327,67.9052,67.8327,67.9052,9600.0
2013-10-24 13:00:00,84.29,84.3,84.26,84.27,9100.0,67.9132,67.9213,67.8891,67.8971,9100.0
2013-10-24 13:05:00,84.28,84.31,84.22,84.24,6100.0,67.9052,67.9294,67.8568,67.873,6100.0
2013-10-24 13:10:00,84.24,84.28,84.24,84.25,5200.0,67.873,67.9052,67.873,67.881,5200.0
2013-10-24 13:15:00,84.22,84.23,84.18,84.18,8000.0,67.8568,67.8649,67.8246,67.8246,8000.0
2013-10-24 13:20:00,84.18,84.2,84.15,84.17,12500.0,67.8246,67.8407,67.8004,67.8166,12500.0
2013-10-24 13:25:00,84.18,84.2,84.17,84.2,7100.0,67.8246,67.8407,67.8166,67.8407,7100.0
2013-10-24 13:30:00,84.19,84.25,84.18,84.22,18100.0,67.8327,67.881,67.8246,67.8568,18100.0
2013-10-24 13:35:00,84.23,84.24,84.2,84.21,11200.0,67.8649,67.873,67.8407,67.8488,11200.0
2013-10-24 13:40:00,84.2,84.2,84.17,84.18,4700.0,67.8407,67.8407,67.8166,67.8246,4700.0
2013-10-24 13:45:00,84.17,84.21,84.16,84.2,11000.0,67.8166,67.8488,67.8085,67.8407,11000.0
2013-10-24 13:50:00,84.18,84.18,84.11,84.11,7100.0,67.8246,67.8246,67.7682,67.7682,7100.0
2013-10-24 13:55:00,84.1,84.14,84.06,84.07,14500.0,67.7602,67.7924,67.7279,67.736,14500.0
2013-10-24 14:00:00,84.07,84.11,84.07,84.1,13400.0,67.736,67.7682,67.736,67.7602,13400.0
2013-10-24 14:05:00,84.1,84.13,84.07,84.09,10300.0,67.7602,67.7843,67.736,67.7521,10300.0
2013-10-24 14:10:00,84.1,84.13,84.08,84.1,8900.0,67.7602,67.7843,67.744,67.7602,8900.0
2013-10-24 14:15:00,84.09,84.16,84.09,84.14,9200.0,67.7521,67.8085,67.7521,67.7924,9200.0
2013-10-24 14:20:00,84.15,84.16,84.14,84.15,9400.0,67.8004,67.8085,67.7924,67.8004,9400.0
2013-10-24 14:25:00,84.15,84.19,84.15,84.18,13600.0,67.8004,67.8327,67.8004,67.8246,13600.0
2013-10-24 14:30:00,84.18,84.24,84.16,84.23,19500.0,67.8246,67.873,67.8085,67.8649,19500.0
2013-10-24 14:35:00,84.23,84.24,84.22,84.23,7200.0,67.8649,67.873,67.8568,67.8649,7200.0
2013-10-24 14:40:00,84.24,84.25,84.22,84.25,10600.0,67.873,67.881,67.8568,67.881,10600.0
2013-10-24 14:45:00,84.26,84.28,84.24,84.26,12200.0,67.8891,67.9052,67.873,67.8891,12200.0
2013-10-24 14:50:00,84.26,84.28,84.25,84.27,10400.0,67.8891,67.9052,67.881,67.8971,10400.0
2013-10-24 14:55:00,84.27,84.3,84.26,84.3,11100.0,67.8971,67.9213,67.8891,67.9213,11100.0
2013-10-24 15:00:00,84.3,84.31,84.27,84.29,21800.0,67.9213,67.9294,67.8971,67.9132,21800.0
2013-10-24 15:05:00,84.29,84.31,84.26,84.26,13200.0,67.9132,67.9294,67.8891,67.8891,13200.0
2013-10-24 15:10:00,84.26,84.35,84.25,84.31,35900.0,67.8891,67.9616,67.881,67.9294,35900.0
2013-10-24 15:15:00,84.32,84.33,84.26,84.27,21400.0,67.9374,67.9455,67.8891,67.8971,21400.0
2013-10-24 15:20:00,84.28,84.3,84.25,84.28,18400.0,67.9052,67.9213,67.881,67.9052,18400.0
2013-10-24 15:25:00,84.29,84.33,84.28,84.3,16900.0,67.9132,67.9455,67.9052,67.9213,16900.0
2013-10-24 15:30:00,84.3,84.3,84.24,84.25,25700.0,67.9213,67.9213,67.873,67.881,25700.0
2013-10-24 15:35:00,84.25,84.27,84.19,84.19,21500.0,67.881,67.8971,67.8327,67.8327,21500.0
2013-10-24 15:40:00,84.19,84.22,84.18,84.19,37400.0,67.8327,67.8568,67.8246,67.8327,37400.0
2013-10-24 15:45:00,84.19,84.21,84.14,84.15,38900.0,67.8327,67.8488,67.7924,67.8004,38900.0
2013-10-24 15:50:00,84.16,84.24,84.15,84.23,61000.0,67.8085,67.873,67.8004,67.8649,61000.0
2013-10-24 15:55:00,84.24,84.29,84.24,84.27,64300.0,67.873,67.9132,67.873,67.8971,64300.0
2013-10-25 09:30:00,83.87,84.0,83.63,83.76,124600.0,67.5748,67.6796,67.3815,67.4862,124600.0
2013-10-25 09:35:00,83.77,83.86,83.51,83.58,50300.0,67.4943,67.5668,67.2848,67.3412,50300.0
2013-10-25 09:40:00,83.63,83.73,83.53,83.61,91300.0,67.3815,67.462,67.3009,67.3654,91300.0
2013-10-25 09:45:00,83.63,83.66,83.32,83.38,88200.0,67.3815,67.4056,67.1317,67.18,88200.0
2013-10-25 09:50:00,83.38,83.55,83.37,83.53,95700.0,67.18,67.317,67.172,67.3009,95700.0
2013-10-25 09:55:00,83.53,83.66,83.47,83.52,33500.0,67.3009,67.4056,67.2526,67.2928,33500.0
2013-10-25 10:00:00,83.55,83.63,83.53,83.57,23800.0,67.317,67.3815,67.3009,67.3331,23800.0
2013-10-25 10:05:00,83.58,83.62,83.54,83.59,28600.0,67.3412,67.3734,67.309,67.3492,28600.0
2013-10-25 10:10:00,83.58,83.59,83.48,83.49,29600.0,67.3412,67.3492,67.2606,67.2687,29600.0
2013-10-25 10:15:00,83.51,83.56,83.48,83.53,30500.0,67.2848,67.3251,67.2606,67.3009,30500.0
2013-10-25 10:20:00,83.53,83.54,83.48,83.49,38200.0,67.3009,67.309,67.2606,67.2687,38200.0
2013-10-25 10:25:00,83.49,83.5,83.43,83.45,23100.0,67.2687,67.2767,67.2203,67.2364,23100.0
2013-10-25 10:30:00,83.43,83.52,83.38,83.44,51200.0,67.2203,67.2928,67.18,67.2284,51200.0
2013-10-25 10:35:00,83.46,83.57,83.46,83.48,21800.0,67.2445,67.3331,67.2445,67.2606,21800.0
2013-10-25 10:40:00,83.48,83.49,83.19,83.2,88700.0,67.2606,67.2687,67.027,67.035,88700.0
2013-10-25 10:45:00,83.2,83.22,83.11,83.12,64300.0,67.035,67.0511,66.9625,66.9706,64300.0
2013-10-25 10:50:00,83.12,83.18,83.05,83.05,54600.0,66.9706,67.0189,66.9142,66.9142,54600.0
2013-10-25 10:55:00,83.05,83.06,82.92,82.98,80500.0,66.9142,66.9222,66.8094,66.8578,80500.0
2013-10-25 11:00:00,82.97,83.05,82.91,82.97,44100.0,66.8497,66.9142,66.8014,66.8497,44100.0
2013-10-25 11:05:00,82.98,83.04,82.89,82.95,28200.0,66.8578,66.9061,66.7852,66.8336,28200.0
2013-10-25 11:10:00,82.97,83.04,82.97,83.04,47100.0,66.8497,66.9061,66.8497,66.9061,47100.0
2013-10-25 11:15:00,83.01,83.15,83.01,83.15,25100.0,66.8819,66.9947,66.8819,66.9947,25100.0
2013-10-25 11:20:00,83.15,83.16,83.05,83.09,26700.0,66.9947,67.0028,66.9142,66.9464,26700.0
2013-10-25 11:25:00,83.11,83.11,83.01,83.02,36200.0,66.9625,66.9625,66.8819,66.89,36200.0
2013-10-25 11:30:00,83.02,83.15,83.02,83.09,20800.0,66.89,66.9947,66.89,66.9464,20800.0
2013-10-25 11:35:00,83.07,83.1,83.01,83.02,25000.0,66.9303,66.9544,66.8819,66.89,25000.0
2013-10-25 11:40:00,83.02,83.03,83.0,83.01,18300.0,66.89,66.898,66.8739,66.8819,18300.0
2013-10-25 11:45:00,83.01,83.03,83.0,83.01,15400.0,66.8819,66.898,66.8739,66.8819,15400.0
2013-10-25 11:50:00,83.02,83.04,83.01,83.01,25700.0,66.89,66.9061,66.8819,66.8819,25700.0
2013-10-25 11:55:00,83.0,83.05,82.99,83.02,27400.0,66.8739,66.9142,66.8658,66.89,27400.0
2013-10-25 12:00:00,83.02,83.09,83.0,83.04,17700.0,66.89,66.9464,66.8739,66.9061,17700.0
2013-10-25 12:05:00,83.02,83.09,83.02,83.07,7200.0,66.89,66.9464,66.89,66.9303,7200.0
2013-10-25 12:10:00,83.08,83.08,83.02,83.03,19200.0,66.9383,66.9383,66.89,66.898,19200.0
2013-10-25 12:15:00,83.03,83.04,83.0,83.01,14800.0,66.898,66.9061,66.8739,66.8819,14800.0
2013-10-25 12:20:00,83.02,83.04,82.99,82.99,18800.0,66.89,66.9061,66.8658,66.8658,18800.0
2013-10-25 12:25:00,82.99,83.05,82.99,83.04,18900.0,66.8658,66.9142,66.8658,66.9061,18900.0
2013-10-25 12:30:00,83.05,83.08,83.03,83.06,18000.0,66.9142,66.9383,66.898,66.9222,18000.0
2013-10-25 12:35:00,83.05,83.06,82.99,83.03,21000.0,66.9142,66.9222,66.8658,66.898,21000.0
2013-10-25 12:40:00,83.03,83.04,82.99,83.0,17000.0,66.898,66.9061,66.8658,66.8739,17000.0
2013-10-25 12:45:00,83.0,83.05,82.99,83.03,11400.0,66.8739,66.9142,66.8658,66.898,11400.0
2013-10-25 12:50:00,83.03,83.08,83.02,83.06,15200.0,66.898,66.9383,66.89,66.9222,15200.0
2013-10-25 12:55:00,83.06,83.09,83.06,83.07,10600.0,66.9222,66.9464,66.9222,66.9303,10600.0
2013-10-25 13:00:00,83.07,83.13,83.07,83.1,19100.0,66.9303,66.9786,66.9303,66.9544,19100.0
2013-10-25 13:05:00,83.1,83.18,83.1,83.16,16200.0,66.9544,67.0189,66.9544,67.0028,16200.0
2013-10-25 13:10:00,83.16,83.23,83.12,83.23,14500.0,67.0028,67.0592,66.9706,67.0592,14500.0
2013-10-25 13:15:00,83.22,83.27,83.2,83.2,28900.0,67.0511,67.0914,67.035,67.035,28900.0
2013-10-25 13:20:00,83.2,83.21,83.15,83.21,15400.0,67.035,67.0431,66.9947,67.0431,15400.0
2013-10-25 13:25:00,83.21,83.21,83.16,83.17,12700.0,67.0431,67.0431,67.0028,67.0108,12700.0
2013-10-25 13:30:00,83.18,83.21,83.16,83.2,11900.0,67.0189,67.0431,67.0028,67.035,11900.0
2013-10-25 13:35:00,83.2,83.25,83.19,83.2,11000.0,67.035,67.0753,67.027,67.035,11000.0
2013-10-25 13:40:00,83.2,83.22,83.18,83.19,11900.0,67.035,67.0511,67.0189,67.027,11900.0
2013-10-25 13:45:00,83.2,83.24,83.2,83.21,13200.0,67.035,67.0672,67.035,67.0431,13200.0
2013-10-25 13:50:00,83.21,83.27,83.21,83.23,19900.0,67.0431,67.0914,67.0431,67.0592,19900.0
2013-10-25 13:55:00,83.22,83.27,83.21,83.23,9500.0,67.0511,67.0914,67.0431,67.0592,9500.0
2013-10-25 14:00:00,83.22,83.31,83.22,83.26,16700.0,67.0511,67.1236,67.0511,67.0834,16700.0
2013-10-25 14:05:00,83.27,83.37,83.26,83.34,23200.0,67.0914,67.172,67.0834,67.1478,23200.0
2013-10-25 14:10:00,83.34,83.38,83.33,83.34,12300.0,67.1478,67.18,67.1398,67.1478,12300.0
2013-10-25 14:15:00,83.34,83.35,83.26,83.34,15200.0,67.1478,67.1559,67.0834,67.1478,15200.0
2013-10-25 14:20:00,83.33,83.37,83.31,83.33,19300.0,67.1398,67.172,67.1236,67.1398,19300.0
2013-10-25 14:25:00,83.34,83.42,83.27,83.27,28000.0,67.1478,67.2123,67.0914,67.0914,28000.0
2013-10-25 14:30:00,83.29,83.31,83.22,83.28,25900.0,67.1075,67.1236,67.0511,67.0995,25900.0
2013-10-25 14:35:00,83.29,83.31,83.26,83.31,17400.0,67.1075,67.1236,67.0834,67.1236,17400.0
2013-10-25 14:40:00,83.3,83.39,83.3,83.38,14000.0,67.1156,67.1881,67.1156,67.18,14000.0
2013-10-25 14:45:00,83.38,83.4,83.35,83.38,17100.0,67.18,67.1962,67.1559,67.18,17100.0
2013-10-25 14:50:00,83.38,83.39,83.31,83.31,11100.0,67.18,67.1881,67.1236,67.1236,11100.0
2013-10-25 14:55:00,83.31,83.37,83.31,83.33,13100.0,67.1236,67.172,67.1236,67.1398,13100.0
2013-10-25 15:00:00,83.33,83.34,83.29,83.29,24300.0,67.1398,67.1478,67.1075,67.1075,24300.0
2013-10-25 15:05:00,83.31,83.31,83.23,83.24,22200.0,67.1236,67.1236,67.0592,67.0672,22200.0
2013-10-25 15:10:00,83.23,83.27,83.21,83.22,18500.0,67.0592,67.0914,67.0431,67.0511,18500.0
2013-10-25 15:15:00,83.2,83.26,83.2,83.25,16100.0,67.035,67.0834,67.035,67.0753,16100.0
2013-10-25 15:20:00,83.24,83.27,83.19,83.22,33500.0,67.0672,67.0914,67.027,67.0511,33500.0
2013-10-25 15:25:00,83.23,83.24,83.18,83.22,24300.0,67.0592,67.0672,67.0189,67.0511,24300.0
2013-10-25 15:30:00,83.21,83.32,83.21,83.28,29400.0,67.0431,67.1317,67.0431,67.0995,29400.0
2013-10-25 15:35:00,83.29,83.38,83.28,83.38,35000.0,67.1075,67.18,67.0995,67.18,35000.0
2013-10-25 15:40:00,83.38,83.43,83.37,83.43,49400.0,67.18,67.2203,67.172,67.2203,49400.0
2013-10-25 15:45:00,83.43,83.51,83.39,83.5,86000.0,67.2203,67.2848,67.1881,67.2767,86000.0
2013-10-25 15:50:00,83.51,83.52,83.47,83.48,85700.0,67.2848,67.2928,67.2526,67.2606,85700.0
2013-10-25 15:55:00,83.48,83.56,83.47,83.55,132600.0,67.2606,67.3251,67.2526,67.317,132600.0
2013-10-28 09:30:00,83.48,83.55,83.3,83.49,53400.0,67.2606,67.317,67.1156,67.2687,53400.0
2013-10-28 09:35:00,83.5,83.64,83.39,83.39,28200.0,67.2767,67.3895,67.1881,67.1881,28200.0
2013-10-28 09:40:00,83.43,83.59,83.38,83.51,16800.0,67.2203,67.3492,67.18,67.2848,16800.0
2013-10-28 09:45:00,83.52,83.62,83.43,83.6,19900.0,67.2928,67.3734,67.2203,67.3573,19900.0
2013-10-28 09:50:00,83.61,83.69,83.6,83.63,31800.0,67.3654,67.4298,67.3573,67.3815,31800.0
2013-10-28 09:55:00,83.63,83.7,83.57,83.62,36900.0,67.3815,67.4379,67.3331,67.3734,36900.0
2013-10-28 10:00:00,83.6,83.7,83.53,83.66,16500.0,67.3573,67.4379,67.3009,67.4056,16500.0
2013-10-28 10:05:00,83.68,83.69,83.65,83.66,16000.0,67.4218,67.4298,67.3976,67.4056,16000.0
2013-10-28 10:10:00,83.66,83.8,83.65,83.79,29500.0,67.4056,67.5184,67.3976,67.5104,29500.0
2013-10-28 10:15:00,83.78,83.87,83.75,83.86,24400.0,67.5023,67.5748,67.4782,67.5668,24400.0
2013-10-28 10:20:00,83.87,83.92,83.84,83.92,16700.0,67.5748,67.6151,67.5507,67.6151,16700.0
2013-10-28 10:25:00,83.93,83.93,83.76,83.76,27000.0,67.6232,67.6232,67.4862,67.4862,27000.0
2013-10-28 10:30:00,83.75,83.77,83.73,83.76,17700.0,67.4782,67.4943,67.462,67.4862,17700.0
2013-10-28 10:35:00,83.76,83.82,83.75,83.81,17000.0,67.4862,67.5346,67.4782,67.5265,17000.0
2013-10-28 10:40:00,83.81,83.82,83.76,83.78,18100.0,67.5265,67.5346,67.4862,67.5023,18100.0
2013-10-28 10:45:00,83.78,83.82,83.76,83.8,12400.0,67.5023,67.5346,67.4862,67.5184,12400.0
2013-10-28 10:50:00,83.8,83.8,83.71,83.74,19500.0,67.5184,67.5184,67.4459,67.4701,19500.0
2013-10-28 10:55:00,83.73,83.76,83.64,83.67,16400.0,67.462,67.4862,67.3895,67.4137,16400.0
2013-10-28 11:00:00,83.66,83.7,83.63,83.68,19100.0,67.4056,67.4379,67.3815,67.4218,19100.0
2013-10-28 11:05:00,83.7,83.7,83.58,83.63,22900.0,67.4379,67.4379,67.3412,67.3815,22900.0
2013-10-28 11:10:00,83.63,83.7,83.63,83.68,17700.0,67.3815,67.4379,67.3815,67.4218,17700.0
2013-10-28 11:15:00,83.66,83.71,83.63,83.7,18700.0,67.4056,67.4459,67.3815,67.4379,18700.0
2013-10-28 11:20:00,83.7,83.83,83.7,83.8,41400.0,67.4379,67.5426,67.4379,67.5184,41400.0
2013-10-28 11:25:00,83.8,83.93,83.78,83.91,22800.0,67.5184,67.6232,67.5023,67.6071,22800.0
2013-10-28 11:30:00,83.9,83.9,83.79,83.79,10300.0,67.599,67.599,67.5104,67.5104,10300.0
2013-10-28 11:35:00,83.8,83.85,83.78,83.84,16000.0,67.5184,67.5587,67.5023,67.5507,16000.0
2013-10-28 11:40:00,83.85,83.89,83.8,83.84,11300.0,67.5587,67.591,67.5184,67.5507,11300.0
2013-10-28 11:45:00,83.84,83.86,83.8,83.82,10100.0,67.5507,67.5668,67.5184,67.5346,10100.0
2013-10-28 11:50:00,83.82,83.82,83.77,83.77,11600.0,67.5346,67.5346,67.4943,67.4943,11600.0
2013-10-28 11:55:00,83.76,83.78,83.72,83.73,11400.0,67.4862,67.5023,67.454,67.462,11400.0
2013-10-28 12:00:00,83.73,83.78,83.72,83.75,11000.0,67.462,67.5023,67.454,67.4782,11000.0
2013-10-28 12:05:00,83.76,83.77,83.73,83.76,8600.0,67.4862,67.4943,67.462,67.4862,8600.0
2013-10-28 12:10:00,83.77,83.89,83.77,83.88,14700.0,67.4943,67.591,67.4943,67.5829,14700.0
2013-10-28 12:15:00,83.87,83.9,83.85,83.87,9000.0,67.5748,67.599,67.5587,67.5748,9000.0
2013-10-28 12:20:00,83.88,83.89,83.84,83.88,8700.0,67.5829,67.591,67.5507,67.5829,8700.0
2013-10-28 12:25:00,83.88,83.9,83.83,83.85,11100.0,67.5829,67.599,67.5426,67.5587,11100.0
2013-10-28 12:30:00,83.85,83.85,83.8,83.81,9100.0,67.5587,67.5587,67.5184,67.5265,9100.0
2013-10-28 12:35:00,83.8,83.91,83.8,83.87,16900.0,67.5184,67.6071,67.5184,67.5748,16900.0
2013-10-28 12:40:00,83.87,83.89,83.85,83.89,7800.0,67.5748,67.591,67.5587,67.591,7800.0
2013-10-28 12:45:00,83.9,83.95,83.9,83.93,12100.0,67.599,67.6393,67.599,67.6232,12100.0
2013-10-28 12:50:00,83.94,84.0,83.93,84.0,10900.0,67.6312,67.6796,67.6232,67.6796,10900.0
2013-10-28 12:55:00,84.0,84.01,83.98,83.98,8900.0,67.6796,67.6876,67.6635,67.6635,8900.0
2013-10-28 13:00:00,83.97,84.01,83.92,83.94,18900.0,67.6554,67.6876,67.6151,67.6312,18900.0
2013-10-28 13:05:00,83.94,83.97,83.9,83.92,28300.0,67.6312,67.6554,67.599,67.6151,28300.0
2013-10-28 13:10:00,83.9,83.94,83.9,83.91,17900.0,67.599,67.6312,67.599,67.6071,17900.0
2013-10-28 13:15:00,83.91,83.95,83.88,83.94,34200.0,67.6071,67.6393,67.5829,67.6312,34200.0
2013-10-28 13:20:00,83.93,83.94,83.89,83.89,6500.0,67.6232,67.6312,67.591,67.591,6500.0
2013-10-28 13:25:00,83.89,83.89,83.82,83.83,15900.0,67.591,67.591,67.5346,67.5426,15900.0
2013-10-28 13:30:00,83.83,83.83,83.77,83.79,14000.0,67.5426,67.5426,67.4943,67.5104,14000.0
2013-10-28 13:35:00,83.79,83.86,83.79,83.85,14900.0,67.5104,67.5668,67.5104,67.5587,14900.0
2013-10-28 13:40:00,83.86,83.88,83.82,83.83,18100.0,67.5668,67.5829,67.5346,67.5426,18100.0
2013-10-28 13:45:00,83.83,83.95,83.83,83.94,23000.0,67.5426,67.6393,67.5426,67.6312,23000.0
2013-10-28 13:50:00,83.94,84.01,83.93,83.95,37400.0,67.6312,67.6876,67.6232,67.6393,37400.0
2013-10-28 13:55:00,83.95,83.98,83.94,83.95,11300.0,67.6393,67.6635,67.6312,67.6393,11300.0
2013-10-28 14:00:00,83.96,83.99,83.92,83.95,18800.0,67.6474,67.6715,67.6151,67.6393,18800.0
2013-10-28 14:05:00,83.95,83.95,83.88,83.88,9300.0,67.6393,67.6393,67.5829,67.5829,9300.0
2013-10-28 14:10:00,83.89,83.9,83.84,83.87,9500.0,67.591,67.599,67.5507,67.5748,9500.0
2013-10-28 14:15:00,83.87,83.93,83.87,83.9,17700.0,67.5748,67.6232,67.5748,67.599,17700.0
2013-10-28 14:20:00,83.89,83.92,83.87,83.88,30400.0,67.591,67.6151,67.5748,67.5829,30400.0
2013-10-28 14:25:00,83.87,83.9,83.87,83.89,15400.0,67.5748,67.599,67.5748,67.591,15400.0
2013-10-28 14:30:00,83.88,83.88,83.81,83.83,10800.0,67.5829,67.5829,67.5265,67.5426,10800.0
2013-10-28 14:35:00,83.81,83.83,83.77,83.8,15400.0,67.5265,67.5426,67.4943,67.5184,15400.0
2013-10-28 14:40:00,83.79,83.82,83.78,83.79,14400.0,67.5104,67.5346,67.5023,67.5104,14400.0
2013-10-28 14:45:00,83.8,83.81,83.76,83.76,15400.0,67.5184,67.5265,67.4862,67.4862,15400.0
2013-10-28 14:50:00,83.76,83.82,83.76,83.79,15300.0,67.4862,67.5346,67.4862,67.5104,15300.0
2013-10-28 14:55:00,83.8,83.8,83.76,83.77,13400.0,67.5184,67.5184,67.4862,67.4943,13400.0
2013-10-28 15:00:00,83.78,83.79,83.74,83.75,19500.0,67.5023,67.5104,67.4701,67.4782,19500.0
2013-10-28 15:05:00,83.76,83.78,83.69,83.7,17700.0,67.4862,67.5023,67.4298,67.4379,17700.0
2013-10-28 15:10:00,83.71,83.72,83.63,83.64,35100.0,67.4459,67.454,67.3815,67.3895,35100.0
2013-10-28 15:15:00,83.63,83.65,83.59,83.6,22100.0,67.3815,67.3976,67.3492,67.3573,22100.0
2013-10-28 15:20:00,83.59,83.65,83.58,83.64,22800.0,67.3492,67.3976,67.3412,67.3895,22800.0
2013-10-28 15:25:00,83.63,83.64,83.6,83.61,16800.0,67.3815,67.3895,67.3573,67.3654,16800.0
2013-10-28 15:30:00,83.61,83.63,83.59,83.59,24900.0,67.3654,67.3815,67.3492,67.3492,24900.0
2013-10-28 15:35:00,83.59,83.6,83.53,83.54,37000.0,67.3492,67.3573,67.3009,67.309,37000.0
2013-10-28 15:40:00,83.53,83.54,83.5,83.5,25100.0,67.3009,67.309,67.2767,67.2767,25100.0
2013-10-28 15:45:00,83.5,83.51,83.36,83.38,69900.0,67.2767,67.2848,67.1639,67.18,69900.0
2013-10-28 15:50:00,83.38,83.44,83.36,83.42,50600.0,67.18,67.2284,67.1639,67.2123,50600.0
2013-10-28 15:55:00,83.43,83.5,83.41,83.49,90100.0,67.2203,67.2767,67.2042,67.2687,90100.0
2013-10-29 09:30:00,83.32,83.35,82.88,82.92,135000.0,67.1317,67.1559,66.7772,66.8094,135000.0
2013-10-29 09:35:00,82.97,82.97,82.6,82.76,63500.0,66.8497,66.8497,66.5516,66.6805,63500.0
2013-10-29 09:40:00,82.78,82.85,82.73,82.77,66700.0,66.6966,66.753,66.6563,66.6886,66700.0
2013-10-29 09:45:00,82.75,82.78,82.65,82.77,59300.0,66.6725,66.6966,66.5919,66.6886,59300.0
2013-10-29 09:50:00,82.75,82.83,82.68,82.76,57500.0,66.6725,66.7369,66.6161,66.6805,57500.0
2013-10-29 09:55:00,82.76,82.76,82.62,82.65,30200.0,66.6805,66.6805,66.5677,66.5919,30200.0
2013-10-29 10:00:00,82.64,82.76,82.62,82.7,38600.0,66.5838,66.6805,66.5677,66.6322,38600.0
2013-10-29 10:05:00,82.69,82.76,82.62,82.69,29200.0,66.6241,66.6805,66.5677,66.6241,29200.0
2013-10-29 10:10:00,82.68,82.72,82.59,82.63,28700.0,66.6161,66.6483,66.5435,66.5758,28700.0
2013-10-29 10:15:00,82.62,82.62,82.51,82.54,39200.0,66.5677,66.5677,66.4791,66.5033,39200.0
2013-10-29 10:20:00,82.54,82.58,82.49,82.53,51200.0,66.5033,66.5355,66.463,66.4952,51200.0
2013-10-29 10:25:00,82.53,82.66,82.53,82.62,50700.0,66.4952,66.5999,66.4952,66.5677,50700.0
2013-10-29 10:30:00,82.62,82.71,82.6,82.69,27900.0,66.5677,66.6402,66.5516,66.6241,27900.0
2013-10-29 10:35:00,82.71,82.75,82.62,82.66,17700.0,66.6402,66.6725,66.5677,66.5999,17700.0
2013-10-29 10:40:00,82.66,82.72,82.62,82.68,20000.0,66.5999,66.6483,66.5677,66.6161,20000.0
2013-10-29 10:45:00,82.64,82.71,82.62,82.65,27800.0,66.5838,66.6402,66.5677,66.5919,27800.0
2013-10-29 10:50:00,82.64,82.66,82.6,82.62,37600.0,66.5838,66.5999,66.5516,66.5677,37600.0
2013-10-29 10:55:00,82.63,82.63,82.53,82.54,46700.0,66.5758,66.5758,66.4952,66.5033,46700.0
2013-10-29 11:00:00,82.54,82.56,82.5,82.56,29400.0,66.5033,66.5194,66.471,66.5194,29400.0
2013-10-29 11:05:00,82.55,82.56,82.47,82.47,33800.0,66.5113,66.5194,66.4469,66.4469,33800.0
2013-10-29 11:10:00,82.47,82.49,82.43,82.43,32000.0,66.4469,66.463,66.4146,66.4146,32000.0
2013-10-29 11:15:00,82.44,82.5,82.42,82.48,20100.0,66.4227,66.471,66.4066,66.4549,20100.0
2013-10-29 11:20:00,82.47,82.49,82.45,82.49,25100.0,66.4469,66.463,66.4307,66.463,25100.0
2013-10-29 11:25:00,82.48,82.49,82.45,82.48,14800.0,66.4549,66.463,66.4307,66.4549,14800.0
2013-10-29 11:30:00,82.47,82.48,82.37,82.39,53300.0,66.4469,66.4549,66.3663,66.3824,53300.0
2013-10-29 11:35:00,82.4,82.43,82.38,82.38,21100.0,66.3905,66.4146,66.3743,66.3743,21100.0
2013-10-29 11:40:00,82.38,82.46,82.38,82.44,10800.0,66.3743,66.4388,66.3743,66.4227,10800.0
2013-10-29 11:45:00,82.45,82.46,82.37,82.4,9800.0,66.4307,66.4388,66.3663,66.3905,9800.0
2013-10-29 11:50:00,82.4,82.47,82.4,82.47,20500.0,66.3905,66.4469,66.3905,66.4469,20500.0
2013-10-29 11:55:00,82.47,82.5,82.44,82.5,45700.0,66.4469,66.471,66.4227,66.471,45700.0
2013-10-29 12:00:00,82.51,82.55,82.41,82.44,28200.0,66.4791,66.5113,66.3985,66.4227,28200.0
2013-10-29 12:05:00,82.44,82.49,82.43,82.48,8400.0,66.4227,66.463,66.4146,66.4549,8400.0
2013-10-29 12:10:00,82.49,82.51,82.47,82.5,17700.0,66.463,66.4791,66.4469,66.471,17700.0
2013-10-29 12:15:00,82.5,82.54,82.48,82.51,20000.0,66.471,66.5033,66.4549,66.4791,20000.0
2013-10-29 12:20:00,82.53,82.59,82.52,82.55,11400.0,66.4952,66.5435,66.4871,66.5113,11400.0
2013-10-29 12:25:00,82.56,82.68,82.54,82.65,34100.0,66.5194,66.6161,66.5033,66.5919,34100.0
2013-10-29 12:30:00,82.64,82.66,82.58,82.6,47000.0,66.5838,66.5999,66.5355,66.5516,47000.0
2013-10-29 12:35:00,82.6,82.6,82.48,82.5,29200.0,66.5516,66.5516,66.4549,66.471,29200.0
2013-10-29 12:40:00,82.51,82.53,82.47,82.52,30900.0,66.4791,66.4952,66.4469,66.4871,30900.0
2013-10-29 12:45:00,82.51,82.52,82.45,82.45,14100.0,66.4791,66.4871,66.4307,66.4307,14100.0
2013-10-29 12:50:00,82.45,82.45,82.38,82.44,30400.0,66.4307,66.4307,66.3743,66.4227,30400.0
2013-10-29 12:55:00,82.44,82.47,82.39,82.4,31700.0,66.4227,66.4469,66.3824,66.3905,31700.0
2013-10-29 13:00:00,82.4,82.41,82.38,82.4,18300.0,66.3905,66.3985,66.3743,66.3905,18300.0
2013-10-29 13:05:00,82.4,82.46,82.39,82.41,16700.0,66.3905,66.4388,66.3824,66.3985,16700.0
2013-10-29 13:10:00,82.4,82.4,82.37,82.38,29200.0,66.3905,66.3905,66.3663,66.3743,29200.0
2013-10-29 13:15:00,82.38,82.4,82.36,82.4,27400.0,66.3743,66.3905,66.3582,66.3905,27400.0
2013-10-29 13:20:00,82.39,82.4,82.36,82.38,24000.0,66.3824,66.3905,66.3582,66.3743,24000.0
2013-10-29 13:25:00,82.38,82.43,82.37,82.41,19800.0,66.3743,66.4146,66.3663,66.3985,19800.0
2013-10-29 13:30:00,82.41,82.42,82.35,82.42,24800.0,66.3985,66.4066,66.3502,66.4066,24800.0
2013-10-29 13:35:00,82.41,82.42,82.35,82.39,26700.0,66.3985,66.4066,66.3502,66.3824,26700.0
2013-10-29 13:40:00,82.38,82.4,82.36,82.36,21900.0,66.3743,66.3905,66.3582,66.3582,21900.0
2013-10-29 13:45:00,82.36,82.37,82.31,82.31,27400.0,66.3582,66.3663,66.3179,66.3179,27400.0
2013-10-29 13:50:00,82.31,82.38,82.3,82.37,38900.0,66.3179,66.3743,66.3099,66.3663,38900.0
2013-10-29 13:55:00,82.37,82.37,82.31,82.37,27000.0,66.3663,66.3663,66.3179,66.3663,27000.0
2013-10-29 14:00:00,82.37,82.37,82.31,82.34,41000.0,66.3663,66.3663,66.3179,66.3421,41000.0
2013-10-29 14:05:00,82.33,82.42,82.33,82.41,41300.0,66.3341,66.4066,66.3341,66.3985,41300.0
2013-10-29 14:10:00,82.41,82.5,82.41,82.47,42300.0,66.3985,66.471,66.3985,66.4469,42300.0
2013-10-29 14:15:00,82.47,82.5,82.46,82.46,27600.0,66.4469,66.471,66.4388,66.4388,27600.0
2013-10-29 14:20:00,82.46,82.47,82.44,82.47,20900.0,66.4388,66.4469,66.4227,66.4469,20900.0
2013-10-29 14:25:00,82.47,82.51,82.45,82.45,20400.0,66.4469,66.4791,66.4307,66.4307,20400.0
2013-10-29 14:30:00,82.46,82.55,82.46,82.54,33400.0,66.4388,66.5113,66.4388,66.5033,33400.0
2013-10-29 14:35:00,82.54,82.54,82.49,82.51,14800.0,66.5033,66.5033,66.463,66.4791,14800.0
2013-10-29 14:40:00,82.51,82.61,82.5,82.61,26400.0,66.4791,66.5597,66.471,66.5597,26400.0
2013-10-29 14:45:00,82.6,82.68,82.6,82.65,32300.0,66.5516,66.6161,66.5516,66.5919,32300.0
2013-10-29 14:50:00,82.66,82.73,82.66,82.71,30900.0,66.5999,66.6563,66.5999,66.6402,30900.0
2013-10-29 14:55:00,82.7,82.71,82.57,82.58,27600.0,66.6322,66.6402,66.5274,66.5355,27600.0
2013-10-29 15:00:00,82.57,82.7,82.57,82.7,24600.0,66.5274,66.6322,66.5274,66.6322,24600.0
2013-10-29 15:05:00,82.7,82.72,82.67,82.69,55900.0,66.6322,66.6483,66.608,66.6241,55900.0
2013-10-29 15:10:00,82.69,82.73,82.67,82.67,24200.0,66.6241,66.6563,66.608,66.608,24200.0
2013-10-29 15:15:00,82.67,82.68,82.6,82.66,34400.0,66.608,66.6161,66.5516,66.5999,34400.0
2013-10-29 15:20:00,82.64,82.64,82.54,82.56,34100.0,66.5838,66.5838,66.5033,66.5194,34100.0
2013-10-29 15:25:00,82.56,82.56,82.51,82.55,42100.0,66.5194,66.5194,66.4791,66.5113,42100.0
2013-10-29 15:30:00,82.55,82.56,82.5,82.5,86200.0,66.5113,66.5194,66.471,66.471,86200.0
2013-10-29 15:35:00,82.51,82.53,82.5,82.53,85300.0,66.4791,66.4952,66.471,66.4952,85300.0
2013-10-29 15:40:00,82.53,82.65,82.53,82.65,39800.0,66.4952,66.5919,66.4952,66.5919,39800.0
2013-10-29 15:45:00,82.65,82.67,82.57,82.63,79400.0,66.5919,66.608,66.5274,66.5758,79400.0
2013-10-29 15:50:00,82.64,82.67,82.62,82.66,82500.0,66.5838,66.608,66.5677,66.5999,82500.0
2013-10-29 15:55:00,82.66,82.67,82.61,82.65,127900.0,66.5999,66.608,66.5597,66.5919,127900.0
2013-10-30 09:30:00,82.81,82.83,82.52,82.52,63600.0,66.7208,66.7369,66.4871,66.4871,63600.0
2013-10-30 09:35:00,82.52,82.71,82.52,82.56,30100.0,66.4871,66.6402,66.4871,66.5194,30100.0
2013-10-30 09:40:00,82.57,82.68,82.53,82.58,26100.0,66.5274,66.6161,66.4952,66.5355,26100.0
2013-10-30 09:45:00,82.59,82.61,82.46,82.48,96200.0,66.5435,66.5597,66.4388,66.4549,96200.0
2013-10-30 09:50:00,82.49,82.59,82.36,82.43,70500.0,66.463,66.5435,66.3582,66.4146,70500.0
2013-10-30 09:55:00,82.42,82.66,82.41,82.64,49400.0,66.4066,66.5999,66.3985,66.5838,49400.0
2013-10-30 10:00:00,82.64,82.75,82.59,82.7,63000.0,66.5838,66.6725,66.5435,66.6322,63000.0
2013-10-30 10:05:00,82.69,82.93,82.67,82.81,54200.0,66.6241,66.8175,66.608,66.7208,54200.0
2013-10-30 10:10:00,82.82,82.88,82.82,82.87,19400.0,66.7288,66.7772,66.7288,66.7691,19400.0
2013-10-30 10:15:00,82.85,82.88,82.77,82.77,27100.0,66.753,66.7772,66.6886,66.6886,27100.0
2013-10-30 10:20:00,82.78,82.88,82.78,82.85,38300.0,66.6966,66.7772,66.6966,66.753,38300.0
2013-10-30 10:25:00,82.84,82.91,82.77,82.89,78300.0,66.745,66.8014,66.6886,66.7852,78300.0
2013-10-30 10:30:00,82.91,82.96,82.84,82.84,51000.0,66.8014,66.8416,66.745,66.745,51000.0
2013-10-30 10:35:00,82.85,82.85,82.74,82.76,107500.0,66.753,66.753,66.6644,66.6805,107500.0
2013-10-30 10:40:00,82.75,82.84,82.75,82.83,38500.0,66.6725,66.745,66.6725,66.7369,38500.0
2013-10-30 10:45:00,82.82,82.89,82.8,82.81,28300.0,66.7288,66.7852,66.7127,66.7208,28300.0
2013-10-30 10:50:00,82.81,82.87,82.81,82.86,27700.0,66.7208,66.7691,66.7208,66.7611,27700.0
2013-10-30 10:55:00,82.85,82.85,82.77,82.81,29600.0,66.753,66.753,66.6886,66.7208,29600.0
2013-10-30 11:00:00,82.82,82.83,82.76,82.76,25300.0,66.7288,66.7369,66.6805,66.6805,25300.0
2013-10-30 11:05:00,82.76,82.79,82.73,82.74,21800.0,66.6805,66.7047,66.6563,66.6644,21800.0
2013-10-30 11:10:00,82.74,82.75,82.64,82.65,24700.0,66.6644,66.6725,66.5838,66.5919,24700.0
2013-10-30 11:15:00,82.66,82.68,82.63,82.66,31600.0,66.5999,66.6161,66.5758,66.5999,31600.0
2013-10-30 11:20:00,82.67,82.67,82.53,82.58,47200.0,66.608,66.608,66.4952,66.5355,47200.0
2013-10-30 11:25:00,82.59,82.61,82.46,82.48,39300.0,66.5435,66.5597,66.4388,66.4549,39300.0
2013-10-30 11:30:00,82.47,82.48,82.33,82.4,45500.0,66.4469,66.4549,66.3341,66.3905,45500.0
2013-10-30 11:35:00,82.4,82.43,82.38,82.43,15200.0,66.3905,66.4146,66.3743,66.4146,15200.0
2013-10-30 11:40:00,82.42,82.49,82.37,82.39,21900.0,66.4066,66.463,66.3663,66.3824,21900.0
2013-10-30 11:45:00,82.39,82.44,82.38,82.39,31900.0,66.3824,66.4227,66.3743,66.3824,31900.0
2013-10-30 11:50:00,82.38,82.42,82.37,82.37,26000.0,66.3743,66.4066,66.3663,66.3663,26000.0
2013-10-30 11:55:00,82.38,82.4,82.37,82.38,21200.0,66.3743,66.3905,66.3663,66.3743,21200.0
2013-10-30 12:00:00,82.38,82.43,82.34,82.41,50300.0,66.3743,66.4146,66.3421,66.3985,50300.0
2013-10-30 12:05:00,82.41,82.45,82.39,82.41,16000.0,66.3985,66.4307,66.3824,66.3985,16000.0
2013-10-30 12:10:00,82.41,82.46,82.41,82.43,15700.0,66.3985,66.4388,66.3985,66.4146,15700.0
2013-10-30 12:15:00,82.42,82.42,82.35,82.4,27600.0,66.4066,66.4066,66.3502,66.3905,27600.0
2013-10-30 12:20:00,82.39,82.44,82.39,82.41,11300.0,66.3824,66.4227,66.3824,66.3985,11300.0
2013-10-30 12:25:00,82.4,82.42,82.37,82.42,15800.0,66.3905,66.4066,66.3663,66.4066,15800.0
2013-10-30 12:30:00,82.43,82.45,82.41,82.41,14900.0,66.4146,66.4307,66.3985,66.3985,14900.0
2013-10-30 12:35:00,82.4,82.45,82.39,82.44,12400.0,66.3905,66.4307,66.3824,66.4227,12400.0
2013-10-30 12:40:00,82.42,82.55,82.42,82.54,15400.0,66.4066,66.5113,66.4066,66.5033,15400.0
2013-10-30 12:45:00,82.55,82.6,82.55,82.57,18100.0,66.5113,66.5516,66.5113,66.5274,18100.0
2013-10-30 12:50:00,82.57,82.57,82.54,82.55,9900.0,66.5274,66.5274,66.5033,66.5113,9900.0
2013-10-30 12:55:00,82.54,82.58,82.54,82.54,13800.0,66.5033,66.5355,66.5033,66.5033,13800.0
2013-10-30 13:00:00,82.55,82.55,82.51,82.53,14000.0,66.5113,66.5113,66.4791,66.4952,14000.0
2013-10-30 13:05:00,82.52,82.52,82.49,82.52,12600.0,66.4871,66.4871,66.463,66.4871,12600.0
2013-10-30 13:10:00,82.51,82.61,82.51,82.61,8500.0,66.4791,66.5597,66.4791,66.5597,8500.0
2013-10-30 13:15:00,82.62,82.62,82.54,82.54,5700.0,66.5677,66.5677,66.5033,66.5033,5700.0
2013-10-30 13:20:00,82.55,82.58,82.5,82.55,31700.0,66.5113,66.5355,66.471,66.5113,31700.0
2013-10-30 13:25:00,82.55,82.55,82.49,82.49,9400.0,66.5113,66.5113,66.463,66.463,9400.0
2013-10-30 13:30:00,82.49,82.5,82.43,82.45,10800.0,66.463,66.471,66.4146,66.4307,10800.0
2013-10-30 13:35:00,82.45,82.48,82.43,82.48,20600.0,66.4307,66.4549,66.4146,66.4549,20600.0
2013-10-30 13:40:00,82.47,82.48,82.42,82.43,6900.0,66.4469,66.4549,66.4066,66.4146,6900.0
2013-10-30 13:45:00,82.42,82.42,82.36,82.42,18500.0,66.4066,66.4066,66.3582,66.4066,18500.0
2013-10-30 13:50:00,82.42,82.51,82.41,82.51,17300.0,66.4066,66.4791,66.3985,66.4791,17300.0
2013-10-30 13:55:00,82.49,82.5,82.39,82.42,13100.0,66.463,66.471,66.3824,66.4066,13100.0
2013-10-30 14:00:00,82.43,82.65,82.34,82.49,48800.0,66.4146,66.5919,66.3421,66.463,48800.0
2013-10-30 14:05:00,82.53,82.55,82.28,82.35,43700.0,66.4952,66.5113,66.2938,66.3502,43700.0
2013-10-30 14:10:00,82.36,82.47,82.3,82.37,15900.0,66.3582,66.4469,66.3099,66.3663,15900.0
2013-10-30 14:15:00,82.37,82.37,82.15,82.21,77500.0,66.3663,66.3663,66.189,66.2374,77500.0
2013-10-30 14:20:00,82.2,82.25,82.11,82.14,30200.0,66.2293,66.2696,66.1568,66.181,30200.0
2013-10-30 14:25:00,82.16,82.2,82.07,82.16,44500.0,66.1971,66.2293,66.1246,66.1971,44500.0
2013-10-30 14:30:00,82.14,82.29,82.11,82.27,26500.0,66.181,66.3018,66.1568,66.2857,26500.0
2013-10-30 14:35:00,82.27,82.27,82.17,82.19,30200.0,66.2857,66.2857,66.2051,66.2213,30200.0
2013-10-30 14:40:00,82.2,82.26,82.17,82.19,37800.0,66.2293,66.2777,66.2051,66.2213,37800.0
2013-10-30 14:45:00,82.19,82.23,82.11,82.21,29900.0,66.2213,66.2535,66.1568,66.2374,29900.0
2013-10-30 14:50:00,82.18,82.2,82.1,82.12,26100.0,66.2132,66.2293,66.1487,66.1649,26100.0
2013-10-30 14:55:00,82.11,82.25,82.1,82.22,35800.0,66.1568,66.2696,66.1487,66.2454,35800.0
2013-10-30 15:00:00,82.23,82.28,82.21,82.27,34300.0,66.2535,66.2938,66.2374,66.2857,34300.0
2013-10-30 15:05:00,82.27,82.38,82.19,82.19,30700.0,66.2857,66.3743,66.2213,66.2213,30700.0
2013-10-30 15:10:00,82.18,82.2,82.15,82.17,32300.0,66.2132,66.2293,66.189,66.2051,32300.0
2013-10-30 15:15:00,82.18,82.18,82.1,82.11,28900.0,66.2132,66.2132,66.1487,66.1568,28900.0
2013-10-30 15:20:00,82.11,82.17,82.11,82.13,33900.0,66.1568,66.2051,66.1568,66.1729,33900.0
2013-10-30 15:25:00,82.13,82.14,82.08,82.1,39600.0,66.1729,66.181,66.1326,66.1487,39600.0
2013-10-30 15:30:00,82.1,82.19,82.1,82.19,42500.0,66.1487,66.2213,66.1487,66.2213,42500.0
2013-10-30 15:35:00,82.19,82.29,82.17,82.29,41900.0,66.2213,66.3018,66.2051,66.3018,41900.0
2013-10-30 15:40:00,82.29,82.36,82.22,82.23,59400.0,66.3018,66.3582,66.2454,66.2535,59400.0
2013-10-30 15:45:00,82.24,82.36,82.21,82.23,49900.0,66.2615,66.3582,66.2374,66.2535,49900.0
2013-10-30 15:50:00,82.23,82.24,82.2,82.21,60400.0,66.2535,66.2615,66.2293,66.2374,60400.0
2013-10-30 15:55:00,82.2,82.25,82.18,82.21,123700.0,66.2293,66.2696,66.2132,66.2374,123700.0
2013-10-31 09:30:00,82.31,82.74,82.25,82.67,68400.0,66.3179,66.6644,66.2696,66.608,68400.0
2013-10-31 09:35:00,82.66,82.98,82.59,82.92,110200.0,66.5999,66.8578,66.5435,66.8094,110200.0
2013-10-31 09:40:00,82.96,82.99,82.6,82.75,42100.0,66.8416,66.8658,66.5516,66.6725,42100.0
2013-10-31 09:45:00,82.8,82.8,82.47,82.49,49700.0,66.7127,66.7127,66.4469,66.463,49700.0
2013-10-31 09:50:00,82.49,82.69,82.41,82.41,49000.0,66.463,66.6241,66.3985,66.3985,49000.0
2013-10-31 09:55:00,82.41,82.42,82.22,82.25,54600.0,66.3985,66.4066,66.2454,66.2696,54600.0
2013-10-31 10:00:00,82.23,82.32,82.15,82.32,36800.0,66.2535,66.326,66.189,66.326,36800.0
2013-10-31 10:05:00,82.29,82.35,82.21,82.32,17100.0,66.3018,66.3502,66.2374,66.326,17100.0
2013-10-31 10:10:00,82.31,82.4,82.2,82.39,19000.0,66.3179,66.3905,66.2293,66.3824,19000.0
2013-10-31 10:15:00,82.37,82.4,82.22,82.28,17700.0,66.3663,66.3905,66.2454,66.2938,17700.0
2013-10-31 10:20:00,82.29,82.33,82.23,82.29,27700.0,66.3018,66.3341,66.2535,66.3018,27700.0
2013-10-31 10:25:00,82.27,82.4,82.27,82.36,25000.0,66.2857,66.3905,66.2857,66.3582,25000.0
2013-10-31 10:30:00,82.37,82.51,82.3,82.35,28600.0,66.3663,66.4791,66.3099,66.3502,28600.0
2013-10-31 10:35:00,82.33,82.38,82.25,82.31,34300.0,66.3341,66.3743,66.2696,66.3179,34300.0
2013-10-31 10:40:00,82.32,82.42,82.29,82.38,30100.0,66.326,66.4066,66.3018,66.3743,30100.0
2013-10-31 10:45:00,82.41,82.46,82.37,82.38,17700.0,66.3985,66.4388,66.3663,66.3743,17700.0
2013-10-31 10:50:00,82.38,82.51,82.38,82.47,34300.0,66.3743,66.4791,66.3743,66.4469,34300.0
2013-10-31 10:55:00,82.49,82.52,82.36,82.41,15300.0,66.463,66.4871,66.3582,66.3985,15300.0
2013-10-31 11:00:00,82.43,82.45,82.35,82.45,17200.0,66.4146,66.4307,66.3502,66.4307,17200.0
2013-10-31 11:05:00,82.44,82.44,82.3,82.36,13800.0,66.4227,66.4227,66.3099,66.3582,13800.0
2013-10-31 11:10:00,82.37,82.49,82.36,82.39,14200.0,66.3663,66.463,66.3582,66.3824,14200.0
2013-10-31 11:15:00,82.4,82.49,82.39,82.46,24200.0,66.3905,66.463,66.3824,66.4388,24200.0
2013-10-31 11:20:00,82.41,82.48,82.41,82.46,13300.0,66.3985,66.4549,66.3985,66.4388,13300.0
2013-10-31 11:25:00,82.47,82.5,82.35,82.47,18700.0,66.4469,66.471,66.3502,66.4469,18700.0
2013-10-31 11:30:00,82.45,82.47,82.36,82.36,20600.0,66.4307,66.4469,66.3582,66.3582,20600.0
2013-10-31 11:35:00,82.35,82.39,82.3,82.37,14400.0,66.3502,66.3824,66.3099,66.3663,14400.0
2013-10-31 11:40:00,82.35,82.4,82.31,82.37,23500.0,66.3502,66.3905,66.3179,66.3663,23500.0
2013-10-31 11:45:00,82.37,82.38,82.32,82.38,12000.0,66.3663,66.3743,66.326,66.3743,12000.0
2013-10-31 11:50:00,82.38,82.4,82.35,82.35,13800.0,66.3743,66.3905,66.3502,66.3502,13800.0
2013-10-31 11:55:00,82.35,82.39,82.34,82.37,16200.0,66.3502,66.3824,66.3421,66.3663,16200.0
2013-10-31 12:00:00,82.37,82.4,82.36,82.38,11300.0,66.3663,66.3905,66.3582,66.3743,11300.0
2013-10-31 12:05:00,82.38,82.5,82.37,82.49,44700.0,66.3743,66.471,66.3663,66.463,44700.0
2013-10-31 12:10:00,82.49,82.5,82.4,82.41,28500.0,66.463,66.471,66.3905,66.3985,28500.0
2013-10-31 12:15:00,82.4,82.49,82.4,82.44,41100.0,66.3905,66.463,66.3905,66.4227,41100.0
2013-10-31 12:20:00,82.44,82.48,82.44,82.45,29500.0,66.4227,66.4549,66.4227,66.4307,29500.0
2013-10-31 12:25:00,82.45,82.45,82.38,82.38,16500.0,66.4307,66.4307,66.3743,66.3743,16500.0
2013-10-31 12:30:00,82.37,82.49,82.35,82.44,22500.0,66.3663,66.463,66.3502,66.4227,22500.0
2013-10-31 12:35:00,82.44,82.46,82.42,82.43,40100.0,66.4227,66.4388,66.4066,66.4146,40100.0
2013-10-31 12:40:00,82.42,82.48,82.42,82.47,21700.0,66.4066,66.4549,66.4066,66.4469,21700.0
2013-10-31 12:45:00,82.47,82.49,82.42,82.48,29400.0,66.4469,66.463,66.4066,66.4549,29400.0
2013-10-31 12:50:00,82.48,82.5,82.45,82.49,18500.0,66.4549,66.471,66.4307,66.463,18500.0
2013-10-31 12:55:00,82.48,82.49,82.46,82.49,15300.0,66.4549,66.463,66.4388,66.463,15300.0
2013-10-31 13:00:00,82.48,82.49,82.45,82.48,9900.0,66.4549,66.463,66.4307,66.4549,9900.0
2013-10-31 13:05:00,82.48,82.48,82.42,82.42,14400.0,66.4549,66.4549,66.4066,66.4066,14400.0
2013-10-31 13:10:00,82.42,82.46,82.38,82.44,16100.0,66.4066,66.4388,66.3743,66.4227,16100.0
2013-10-31 13:15:00,82.43,82.47,82.43,82.45,9300.0,66.4146,66.4469,66.4146,66.4307,9300.0
2013-10-31 13:20:00,82.46,82.47,82.43,82.45,10200.0,66.4388,66.4469,66.4146,66.4307,10200.0
2013-10-31 13:25:00,82.46,82.55,82.45,82.53,25000.0,66.4388,66.5113,66.4307,66.4952,25000.0
2013-10-31 13:30:00,82.53,82.55,82.53,82.53,8600.0,66.4952,66.5113,66.4952,66.4952,8600.0
2013-10-31 13:35:00,82.55,82.55,82.46,82.49,11500.0,66.5113,66.5113,66.4388,66.463,11500.0
2013-10-31 13:40:00,82.48,82.49,82.38,82.38,13000.0,66.4549,66.463,66.3743,66.3743,13000.0
2013-10-31 13:45:00,82.37,82.42,82.36,82.41,14900.0,66.3663,66.4066,66.3582,66.3985,14900.0
2013-10-31 13:50:00,82.41,82.42,82.36,82.37,22700.0,66.3985,66.4066,66.3582,66.3663,22700.0
2013-10-31 13:55:00,82.36,82.36,82.32,82.33,13400.0,66.3582,66.3582,66.326,66.3341,13400.0
2013-10-31 14:00:00,82.34,82.36,82.33,82.36,14400.0,66.3421,66.3582,66.3341,66.3582,14400.0
2013-10-31 14:05:00,82.35,82.38,82.31,82.38,12900.0,66.3502,66.3743,66.3179,66.3743,12900.0
2013-10-31 14:10:00,82.37,82.43,82.36,82.42,13200.0,66.3663,66.4146,66.3582,66.4066,13200.0
2013-10-31 14:15:00,82.41,82.51,82.41,82.47,28900.0,66.3985,66.4791,66.3985,66.4469,28900.0
2013-10-31 14:20:00,82.46,82.49,82.44,82.46,14900.0,66.4388,66.463,66.4227,66.4388,14900.0
2013-10-31 14:25:00,82.45,82.51,82.42,82.46,17300.0,66.4307,66.4791,66.4066,66.4388,17300.0
2013-10-31 14:30:00,82.46,82.46,82.4,82.4,28800.0,66.4388,66.4388,66.3905,66.3905,28800.0
2013-10-31 14:35:00,82.4,82.44,82.39,82.42,22800.0,66.3905,66.4227,66.3824,66.4066,22800.0
2013-10-31 14:40:00,82.42,82.42,82.4,82.41,18800.0,66.4066,66.4066,66.3905,66.3985,18800.0
2013-10-31 14:45:00,82.41,82.41,82.37,82.37,15400.0,66.3985,66.3985,66.3663,66.3663,15400.0
2013-10-31 14:50:00,82.37,82.38,82.31,82.31,32000.0,66.3663,66.3743,66.3179,66.3179,32000.0
2013-10-31 14:55:00,82.32,82.35,82.31,82.32,24300.0,66.326,66.3502,66.3179,66.326,24300.0
2013-10-31 15:00:00,82.32,82.32,82.23,82.26,64600.0,66.326,66.326,66.2535,66.2777,64600.0
2013-10-31 15:05:00,82.27,82.27,82.19,82.24,31200.0,66.2857,66.2857,66.2213,66.2615,31200.0
2013-10-31 15:10:00,82.23,82.26,82.23,82.25,31100.0,66.2535,66.2777,66.2535,66.2696,31100.0
2013-10-31 15:15:00,82.26,82.26,82.23,82.23,25700.0,66.2777,66.2777,66.2535,66.2535,25700.0
2013-10-31 15:20:00,82.24,82.27,82.23,82.25,27600.0,66.2615,66.2857,66.2535,66.2696,27600.0
2013-10-31 15:25:00,82.24,82.24,82.14,82.16,43200.0,66.2615,66.2615,66.181,66.1971,43200.0
2013-10-31 15:30:00,82.15,82.15,82.05,82.06,54200.0,66.189,66.189,66.1085,66.1165,54200.0
2013-10-31 15:35:00,82.06,82.1,82.05,82.06,54200.0,66.1165,66.1487,66.1085,66.1165,54200.0
2013-10-31 15:40:00,82.06,82.06,82.0,82.01,55900.0,66.1165,66.1165,66.0682,66.0762,55900.0
2013-10-31 15:45:00,82.01,82.04,82.0,82.01,106800.0,66.0762,66.1004,66.0682,66.0762,106800.0
2013-10-31 15:50:00,82.0,82.03,81.97,81.98,117800.0,66.0682,66.0923,66.044,66.0521,117800.0
2013-10-31 15:55:00,81.98,81.99,81.84,81.84,222900.0,66.0521,66.0601,65.9393,65.9393,222900.0
2013-11-01 09:30:00,81.88,81.92,81.6,81.63,108500.0,65.9715,66.0037,65.7459,65.7701,108500.0
2013-11-01 09:35:00,81.64,81.82,81.63,81.65,43100.0,65.7781,65.9231,65.7701,65.7862,43100.0
2013-11-01 09:40:00,81.67,81.74,81.56,81.63,65100.0,65.8023,65.8587,65.7137,65.7701,65100.0
2013-11-01 09:45:00,81.62,81.67,81.5,81.54,48900.0,65.762,65.8023,65.6653,65.6975,48900.0
2013-11-01 09:50:00,81.55,81.56,81.35,81.41,103400.0,65.7056,65.7137,65.5445,65.5928,103400.0
2013-11-01 09:55:00,81.42,81.49,81.36,81.4,72300.0,65.6009,65.6573,65.5525,65.5847,72300.0
2013-11-01 10:00:00,81.42,81.59,81.4,81.56,55000.0,65.6009,65.7378,65.5847,65.7137,55000.0
2013-11-01 10:05:00,81.53,81.78,81.52,81.72,84600.0,65.6895,65.8909,65.6814,65.8426,84600.0
2013-11-01 10:10:00,81.72,81.83,81.68,81.69,82500.0,65.8426,65.9312,65.8103,65.8184,82500.0
2013-11-01 10:15:00,81.67,81.71,81.5,81.58,61500.0,65.8023,65.8345,65.6653,65.7298,61500.0
2013-11-01 10:20:00,81.59,81.7,81.58,81.6,36000.0,65.7378,65.8265,65.7298,65.7459,36000.0
2013-11-01 10:25:00,81.61,81.69,81.57,81.6,35100.0,65.7539,65.8184,65.7217,65.7459,35100.0
2013-11-01 10:30:00,81.6,81.62,81.52,81.56,29300.0,65.7459,65.762,65.6814,65.7137,29300.0
2013-11-01 10:35:00,81.57,81.6,81.44,81.47,47700.0,65.7217,65.7459,65.617,65.6411,47700.0
2013-11-01 10:40:00,81.48,81.54,81.44,81.5,32700.0,65.6492,65.6975,65.617,65.6653,32700.0
2013-11-01 10:45:00,81.49,81.52,81.47,81.5,51000.0,65.6573,65.6814,65.6411,65.6653,51000.0
2013-11-01 10:50:00,81.5,81.54,81.44,81.45,29500.0,65.6653,65.6975,65.617,65.625,29500.0
2013-11-01 10:55:00,81.45,81.46,81.4,81.45,29800.0,65.625,65.6331,65.5847,65.625,29800.0
2013-11-01 11:00:00,81.45,81.47,81.41,81.45,27000.0,65.625,65.6411,65.5928,65.625,27000.0
2013-11-01 11:05:00,81.46,81.52,81.44,81.44,30600.0,65.6331,65.6814,65.617,65.617,30600.0
2013-11-01 11:10:00,81.42,81.43,81.35,81.36,31300.0,65.6009,65.6089,65.5445,65.5525,31300.0
2013-11-01 11:15:00,81.36,81.38,81.28,81.36,28100.0,65.5525,65.5686,65.4881,65.5525,28100.0
2013-11-01 11:20:00,81.38,81.45,81.33,81.38,17400.0,65.5686,65.625,65.5283,65.5686,17400.0
2013-11-01 11:25:00,81.39,81.49,81.34,81.43,23200.0,65.5767,65.6573,65.5364,65.6089,23200.0
2013-11-01 11:30:00,81.45,81.48,81.43,81.45,15900.0,65.625,65.6492,65.6089,65.625,15900.0
2013-11-01 11:35:00,81.47,81.53,81.46,81.48,45600.0,65.6411,65.6895,65.6331,65.6492,45600.0
2013-11-01 11:40:00,81.47,81.48,81.45,81.45,11600.0,65.6411,65.6492,65.625,65.625,11600.0
2013-11-01 11:45:00,81.45,81.48,81.42,81.45,26100.0,65.625,65.6492,65.6009,65.625,26100.0
2013-11-01 11:50:00,81.45,81.48,81.38,81.38,14400.0,65.625,65.6492,65.5686,65.5686,14400.0
2013-11-01 11:55:00,81.39,81.4,81.34,81.35,19500.0,65.5767,65.5847,65.5364,65.5445,19500.0
2013-11-01 12:00:00,81.34,81.4,81.33,81.4,20200.0,65.5364,65.5847,65.5283,65.5847,20200.0
2013-11-01 12:05:00,81.41,81.5,81.39,81.41,24700.0,65.5928,65.6653,65.5767,65.5928,24700.0
2013-11-01 12:10:00,81.43,81.44,81.32,81.33,12200.0,65.6089,65.617,65.5203,65.5283,12200.0
2013-11-01 12:15:00,81.34,81.4,81.28,81.33,44000.0,65.5364,65.5847,65.4881,65.5283,44000.0
2013-11-01 12:20:00,81.32,81.42,81.29,81.42,25000.0,65.5203,65.6009,65.4961,65.6009,25000.0
2013-11-01 12:25:00,81.43,81.45,81.34,81.35,15300.0,65.6089,65.625,65.5364,65.5445,15300.0
2013-11-01 12:30:00,81.35,81.41,81.34,81.37,21200.0,65.5445,65.5928,65.5364,65.5606,21200.0
2013-11-01 12:35:00,81.38,81.42,81.37,81.39,35500.0,65.5686,65.6009,65.5606,65.5767,35500.0
2013-11-01 12:40:00,81.39,81.41,81.36,81.37,15000.0,65.5767,65.5928,65.5525,65.5606,15000.0
2013-11-01 12:45:00,81.37,81.42,81.37,81.42,8900.0,65.5606,65.6009,65.5606,65.6009,8900.0
2013-11-01 12:50:00,81.42,81.51,81.42,81.51,30600.0,65.6009,65.6734,65.6009,65.6734,30600.0
2013-11-01 12:55:00,81.5,81.5,81.47,81.48,13200.0,65.6653,65.6653,65.6411,65.6492,13200.0
2013-11-01 13:00:00,81.48,81.52,81.46,81.49,15000.0,65.6492,65.6814,65.6331,65.6573,15000.0
2013-11-01 13:05:00,81.48,81.49,81.46,81.47,12500.0,65.6492,65.6573,65.6331,65.6411,12500.0
2013-11-01 13:10:00,81.47,81.51,81.47,81.5,15900.0,65.6411,65.6734,65.6411,65.6653,15900.0
2013-11-01 13:15:00,81.5,81.52,81.48,81.48,24900.0,65.6653,65.6814,65.6492,65.6492,24900.0
2013-11-01 13:20:00,81.49,81.52,81.47,81.51,19600.0,65.6573,65.6814,65.6411,65.6734,19600.0
2013-11-01 13:25:00,81.52,81.55,81.5,81.55,27500.0,65.6814,65.7056,65.6653,65.7056,27500.0
2013-11-01 13:30:00,81.55,81.6,81.53,81.58,45800.0,65.7056,65.7459,65.6895,65.7298,45800.0
2013-11-01 13:35:00,81.57,81.68,81.56,81.67,29400.0,65.7217,65.8103,65.7137,65.8023,29400.0
2013-11-01 13:40:00,81.66,81.68,81.66,81.67,13800.0,65.7942,65.8103,65.7942,65.8023,13800.0
2013-11-01 13:45:00,81.67,81.74,81.67,81.74,27300.0,65.8023,65.8587,65.8023,65.8587,27300.0
2013-11-01 13:50:00,81.73,81.75,81.7,81.72,32900.0,65.8506,65.8667,65.8265,65.8426,32900.0
2013-11-01 13:55:00,81.71,81.72,81.65,81.7,20900.0,65.8345,65.8426,65.7862,65.8265,20900.0
2013-11-01 14:00:00,81.69,81.75,81.65,81.75,20100.0,65.8184,65.8667,65.7862,65.8667,20100.0
2013-11-01 14:05:00,81.76,81.77,81.7,81.7,15100.0,65.8748,65.8829,65.8265,65.8265,15100.0
2013-11-01 14:10:00,81.7,81.73,81.68,81.68,42500.0,65.8265,65.8506,65.8103,65.8103,42500.0
2013-11-01 14:15:00,81.69,81.79,81.69,81.77,24400.0,65.8184,65.899,65.8184,65.8829,24400.0
2013-11-01 14:20:00,81.78,81.79,81.74,81.75,45300.0,65.8909,65.899,65.8587,65.8667,45300.0
2013-11-01 14:25:00,81.75,81.76,81.69,81.7,24600.0,65.8667,65.8748,65.8184,65.8265,24600.0
2013-11-01 14:30:00,81.69,81.69,81.62,81.62,20000.0,65.8184,65.8184,65.762,65.762,20000.0
2013-11-01 14:35:00,81.62,81.65,81.58,81.59,27400.0,65.762,65.7862,65.7298,65.7378,27400.0
2013-11-01 14:40:00,81.6,81.71,81.6,81.65,28100.0,65.7459,65.8345,65.7459,65.7862,28100.0
2013-11-01 14:45:00,81.66,81.69,81.6,81.6,16700.0,65.7942,65.8184,65.7459,65.7459,16700.0
2013-11-01 14:50:00,81.6,81.62,81.56,81.58,18000.0,65.7459,65.762,65.7137,65.7298,18000.0
2013-11-01 14:55:00,81.58,81.58,81.5,81.51,32700.0,65.7298,65.7298,65.6653,65.6734,32700.0
2013-11-01 15:00:00,81.51,81.58,81.5,81.57,20800.0,65.6734,65.7298,65.6653,65.7217,20800.0
2013-11-01 15:05:00,81.57,81.59,81.55,81.58,20700.0,65.7217,65.7378,65.7056,65.7298,20700.0
2013-11-01 15:10:00,81.59,81.66,81.58,81.66,18400.0,65.7378,65.7942,65.7298,65.7942,18400.0
2013-11-01 15:15:00,81.66,81.66,81.62,81.65,23800.0,65.7942,65.7942,65.762,65.7862,23800.0
2013-11-01 15:20:00,81.65,81.68,81.61,81.66,21200.0,65.7862,65.8103,65.7539,65.7942,21200.0
2013-11-01 15:25:00,81.66,81.73,81.66,81.71,27500.0,65.7942,65.8506,65.7942,65.8345,27500.0
2013-11-01 15:30:00,81.71,81.75,81.67,81.74,38000.0,65.8345,65.8667,65.8023,65.8587,38000.0
2013-11-01 15:35:00,81.74,81.78,81.73,81.73,30300.0,65.8587,65.8909,65.8506,65.8506,30300.0
2013-11-01 15:40:00,81.74,81.76,81.69,81.73,59100.0,65.8587,65.8748,65.8184,65.8506,59100.0
2013-11-01 15:45:00,81.74,81.83,81.73,81.8,104400.0,65.8587,65.9312,65.8506,65.907,104400.0
2013-11-01 15:50:00,81.8,81.85,81.76,81.85,71800.0,65.907,65.9473,65.8748,65.9473,71800.0
2013-11-01 15:55:00,81.84,81.9,81.64,81.65,290500.0,65.9393,65.9876,65.7781,65.7862,290500.0
2013-11-04 09:30:00,82.08,82.22,82.05,82.11,98200.0,66.1326,66.2454,66.1085,66.1568,98200.0
2013-11-04 09:35:00,82.09,82.19,82.04,82.07,19600.0,66.1407,66.2213,66.1004,66.1246,19600.0
2013-11-04 09:40:00,82.07,82.14,82.0,82.02,24500.0,66.1246,66.181,66.0682,66.0843,24500.0
2013-11-04 09:45:00,82.03,82.06,81.88,82.0,44800.0,66.0923,66.1165,65.9715,66.0682,44800.0
2013-11-04 09:50:00,81.96,82.05,81.96,82.0,20400.0,66.0359,66.1085,66.0359,66.0682,20400.0
2013-11-04 09:55:00,81.99,82.02,81.91,82.01,12100.0,66.0601,66.0843,65.9957,66.0762,12100.0
2013-11-04 10:00:00,82.01,82.09,81.97,82.06,31400.0,66.0762,66.1407,66.044,66.1165,31400.0
2013-11-04 10:05:00,82.08,82.09,81.96,82.05,22700.0,66.1326,66.1407,66.0359,66.1085,22700.0
2013-11-04 10:10:00,82.04,82.11,82.01,82.04,25500.0,66.1004,66.1568,66.0762,66.1004,25500.0
2013-11-04 10:15:00,82.04,82.04,81.92,81.94,27500.0,66.1004,66.1004,66.0037,66.0198,27500.0
2013-11-04 10:20:00,81.95,81.96,81.91,81.93,12900.0,66.0279,66.0359,65.9957,66.0118,12900.0
2013-11-04 10:25:00,81.92,81.94,81.85,81.88,11900.0,66.0037,66.0198,65.9473,65.9715,11900.0
2013-11-04 10:30:00,81.87,81.92,81.84,81.84,13400.0,65.9634,66.0037,65.9393,65.9393,13400.0
2013-11-04 10:35:00,81.82,81.89,81.82,81.89,19200.0,65.9231,65.9795,65.9231,65.9795,19200.0
2013-11-04 10:40:00,81.89,81.92,81.87,81.9,15000.0,65.9795,66.0037,65.9634,65.9876,15000.0
2013-11-04 10:45:00,81.9,81.91,81.84,81.84,19700.0,65.9876,65.9957,65.9393,65.9393,19700.0
2013-11-04 10:50:00,81.84,81.88,81.73,81.75,51000.0,65.9393,65.9715,65.8506,65.8667,51000.0
2013-11-04 10:55:00,81.76,81.79,81.65,81.65,31100.0,65.8748,65.899,65.7862,65.7862,31100.0
2013-11-04 11:00:00,81.65,81.75,81.6,81.72,84900.0,65.7862,65.8667,65.7459,65.8426,84900.0
2013-11-04 11:05:00,81.74,81.77,81.64,81.67,24400.0,65.8587,65.8829,65.7781,65.8023,24400.0
2013-11-04 11:10:00,81.67,81.82,81.65,81.78,37400.0,65.8023,65.9231,65.7862,65.8909,37400.0
2013-11-04 11:15:00,81.78,81.8,81.75,81.78,30300.0,65.8909,65.907,65.8667,65.8909,30300.0
2013-11-04 11:20:00,81.77,81.79,81.71,81.74,20000.0,65.8829,65.899,65.8345,65.8587,20000.0
2013-11-04 11:25:00,81.73,81.79,81.73,81.76,20400.0,65.8506,65.899,65.8506,65.8748,20400.0
2013-11-04 11:30:00,81.75,81.8,81.74,81.79,36300.0,65.8667,65.907,65.8587,65.899,36300.0
2013-11-04 11:35:00,81.79,81.82,81.75,81.75,16800.0,65.899,65.9231,65.8667,65.8667,16800.0
2013-11-04 11:40:00,81.75,81.77,81.71,81.71,10700.0,65.8667,65.8829,65.8345,65.8345,10700.0
2013-11-04 11:45:00,81.71,81.71,81.67,81.7,24500.0,65.8345,65.8345,65.8023,65.8265,24500.0
2013-11-04 11:50:00,81.7,81.74,81.7,81.71,27300.0,65.8265,65.8587,65.8265,65.8345,27300.0
2013-11-04 11:55:00,81.72,81.77,81.7,81.76,21800.0,65.8426,65.8829,65.8265,65.8748,21800.0
2013-11-04 12:00:00,81.76,81.8,81.75,81.77,21500.0,65.8748,65.907,65.8667,65.8829,21500.0
2013-11-04 12:05:00,81.76,81.8,81.76,81.77,14500.0,65.8748,65.907,65.8748,65.8829,14500.0
2013-11-04 12:10:00,81.78,81.78,81.74,81.77,18000.0,65.8909,65.8909,65.8587,65.8829,18000.0
2013-11-04 12:15:00,81.75,81.76,81.73,81.73,15500.0,65.8667,65.8748,65.8506,65.8506,15500.0
2013-11-04 12:20:00,81.73,81.76,81.73,81.74,12900.0,65.8506,65.8748,65.8506,65.8587,12900.0
2013-11-04 12:25:00,81.73,81.76,81.73,81.73,8100.0,65.8506,65.8748,65.8506,65.8506,8100.0
2013-11-04 12:30:00,81.72,81.74,81.69,81.74,16200.0,65.8426,65.8587,65.8184,65.8587,16200.0
2013-11-04 12:35:00,81.74,81.75,81.72,81.75,19600.0,65.8587,65.8667,65.8426,65.8667,19600.0
2013-11-04 12:40:00,81.75,81.77,81.73,81.73,15100.0,65.8667,65.8829,65.8506,65.8506,15100.0
2013-11-04 12:45:00,81.73,81.76,81.71,81.71,14700.0,65.8506,65.8748,65.8345,65.8345,14700.0
2013-11-04 12:50:00,81.71,81.72,81.69,81.71,11900.0,65.8345,65.8426,65.8184,65.8345,11900.0
2013-11-04 12:55:00,81.7,81.73,81.7,81.72,14900.0,65.8265,65.8506,65.8265,65.8426,14900.0
2013-11-04 13:00:00,81.72,81.75,81.69,81.73,22100.0,65.8426,65.8667,65.8184,65.8506,22100.0
2013-11-04 13:05:00,81.72,81.76,81.72,81.74,14400.0,65.8426,65.8748,65.8426,65.8587,14400.0
2013-11-04 13:10:00,81.74,81.75,81.71,81.74,9200.0,65.8587,65.8667,65.8345,65.8587,9200.0
2013-11-04 13:15:00,81.73,81.76,81.73,81.74,14200.0,65.8506,65.8748,65.8506,65.8587,14200.0
2013-11-04 13:20:00,81.74,81.77,81.74,81.76,11700.0,65.8587,65.8829,65.8587,65.8748,11700.0
2013-11-04 13:25:00,81.75,81.77,81.73,81.74,15100.0,65.8667,65.8829,65.8506,65.8587,15100.0
2013-11-04 13:30:00,81.74,81.76,81.72,81.73,24700.0,65.8587,65.8748,65.8426,65.8506,24700.0
2013-11-04 13:35:00,81.74,81.78,81.72,81.77,16900.0,65.8587,65.8909,65.8426,65.8829,16900.0
2013-11-04 13:40:00,81.77,81.8,81.77,81.78,11600.0,65.8829,65.907,65.8829,65.8909,11600.0
2013-11-04 13:45:00,81.79,81.81,81.78,81.81,13900.0,65.899,65.9151,65.8909,65.9151,13900.0
2013-11-04 13:50:00,81.81,81.82,81.8,81.8,14900.0,65.9151,65.9231,65.907,65.907,14900.0
2013-11-04 13:55:00,81.8,81.81,81.79,81.79,16300.0,65.907,65.9151,65.899,65.899,16300.0
2013-11-04 14:00:00,81.79,81.81,81.78,81.78,25700.0,65.899,65.9151,65.8909,65.8909,25700.0
2013-11-04 14:05:00,81.77,81.77,81.74,81.75,23800.0,65.8829,65.8829,65.8587,65.8667,23800.0
2013-11-04 14:10:00,81.74,81.74,81.7,81.7,25800.0,65.8587,65.8587,65.8265,65.8265,25800.0
2013-11-04 14:15:00,81.71,81.71,81.68,81.7,23400.0,65.8345,65.8345,65.8103,65.8265,23400.0
2013-11-04 14:20:00,81.69,81.8,81.69,81.8,16900.0,65.8184,65.907,65.8184,65.907,16900.0
2013-11-04 14:25:00,81.79,81.83,81.79,81.81,25700.0,65.899,65.9312,65.899,65.9151,25700.0
2013-11-04 14:30:00,81.81,81.82,81.79,81.81,14600.0,65.9151,65.9231,65.899,65.9151,14600.0
2013-11-04 14:35:00,81.82,81.85,81.81,81.83,12100.0,65.9231,65.9473,65.9151,65.9312,12100.0
2013-11-04 14:40:00,81.83,81.9,81.83,81.9,23000.0,65.9312,65.9876,65.9312,65.9876,23000.0
2013-11-04 14:45:00,81.9,81.95,81.89,81.92,20500.0,65.9876,66.0279,65.9795,66.0037,20500.0
2013-11-04 14:50:00,81.92,81.94,81.87,81.89,25100.0,66.0037,66.0198,65.9634,65.9795,25100.0
2013-11-04 14:55:00,81.87,81.88,81.8,81.81,16900.0,65.9634,65.9715,65.907,65.9151,16900.0
2013-11-04 15:00:00,81.81,81.84,81.8,81.83,13100.0,65.9151,65.9393,65.907,65.9312,13100.0
2013-11-04 15:05:00,81.84,81.84,81.75,81.78,21000.0,65.9393,65.9393,65.8667,65.8909,21000.0
2013-11-04 15:10:00,81.77,81.79,81.76,81.77,15600.0,65.8829,65.899,65.8748,65.8829,15600.0
2013-11-04 15:15:00,81.77,81.81,81.77,81.81,33400.0,65.8829,65.9151,65.8829,65.9151,33400.0
2013-11-04 15:20:00,81.81,81.83,81.77,81.77,27900.0,65.9151,65.9312,65.8829,65.8829,27900.0
2013-11-04 15:25:00,81.76,81.79,81.75,81.77,44400.0,65.8748,65.899,65.8667,65.8829,44400.0
2013-11-04 15:30:00,81.76,81.8,81.76,81.78,26900.0,65.8748,65.907,65.8748,65.8909,26900.0
2013-11-04 15:35:00,81.79,81.79,81.75,81.75,49700.0,65.899,65.899,65.8667,65.8667,49700.0
2013-11-04 15:40:00,81.75,81.77,81.75,81.77,42600.0,65.8667,65.8829,65.8667,65.8829,42600.0
2013-11-04 15:45:00,81.76,81.83,81.75,81.83,69600.0,65.8748,65.9312,65.8667,65.9312,69600.0
2013-11-04 15:50:00,81.83,81.87,81.79,81.85,61900.0,65.9312,65.9634,65.899,65.9473,61900.0
2013-11-04 15:55:00,81.84,81.92,81.79,81.79,167200.0,65.9393,66.0037,65.899,65.899,167200.0
2013-11-05 09:30:00,81.54,81.79,81.54,81.78,88300.0,65.6975,65.899,65.6975,65.8909,88300.0
2013-11-05 09:35:00,81.77,81.95,81.76,81.8,54500.0,65.8829,66.0279,65.8748,65.907,54500.0
2013-11-05 09:40:00,81.82,81.93,81.7,81.87,41400.0,65.9231,66.0118,65.8265,65.9634,41400.0
2013-11-05 09:45:00,81.86,81.96,81.74,81.82,42000.0,65.9554,66.0359,65.8587,65.9231,42000.0
2013-11-05 09:50:00,81.83,81.85,81.72,81.83,26400.0,65.9312,65.9473,65.8426,65.9312,26400.0
2013-11-05 09:55:00,81.82,81.91,81.77,81.89,22300.0,65.9231,65.9957,65.8829,65.9795,22300.0
2013-11-05 10:00:00,81.89,81.89,81.77,81.86,37800.0,65.9795,65.9795,65.8829,65.9554,37800.0
2013-11-05 10:05:00,81.86,81.88,81.71,81.75,17100.0,65.9554,65.9715,65.8345,65.8667,17100.0
2013-11-05 10:10:00,81.78,81.81,81.72,81.78,16200.0,65.8909,65.9151,65.8426,65.8909,16200.0
2013-11-05 10:15:00,81.78,81.81,81.63,81.69,61800.0,65.8909,65.9151,65.7701,65.8184,61800.0
2013-11-05 10:20:00,81.67,81.71,81.64,81.71,17600.0,65.8023,65.8345,65.7781,65.8345,17600.0
2013-11-05 10:25:00,81.72,81.74,81.68,81.71,29600.0,65.8426,65.8587,65.8103,65.8345,29600.0
2013-11-05 10:30:00,81.71,81.74,81.67,81.72,25400.0,65.8345,65.8587,65.8023,65.8426,25400.0
2013-11-05 10:35:00,81.72,81.72,81.66,81.7,27800.0,65.8426,65.8426,65.7942,65.8265,27800.0
2013-11-05 10:40:00,81.7,81.76,81.62,81.64,28000.0,65.8265,65.8748,65.762,65.7781,28000.0
2013-11-05 10:45:00,81.66,81.66,81.61,81.62,11100.0,65.7942,65.7942,65.7539,65.762,11100.0
2013-11-05 10:50:00,81.64,81.65,81.61,81.61,29300.0,65.7781,65.7862,65.7539,65.7539,29300.0
2013-11-05 10:55:00,81.63,81.65,81.58,81.6,28800.0,65.7701,65.7862,65.7298,65.7459,28800.0
2013-11-05 11:00:00,81.61,81.63,81.55,81.56,26400.0,65.7539,65.7701,65.7056,65.7137,26400.0
2013-11-05 11:05:00,81.55,81.56,81.5,81.51,22700.0,65.7056,65.7137,65.6653,65.6734,22700.0
2013-11-05 11:10:00,81.5,81.53,81.42,81.42,27900.0,65.6653,65.6895,65.6009,65.6009,27900.0
2013-11-05 11:15:00,81.43,81.53,81.43,81.49,17300.0,65.6089,65.6895,65.6089,65.6573,17300.0
2013-11-05 11:20:00,81.5,81.5,81.38,81.48,35100.0,65.6653,65.6653,65.5686,65.6492,35100.0
2013-11-05 11:25:00,81.47,81.47,81.38,81.4,29500.0,65.6411,65.6411,65.5686,65.5847,29500.0
2013-11-05 11:30:00,81.41,81.47,81.38,81.47,16600.0,65.5928,65.6411,65.5686,65.6411,16600.0
2013-11-05 11:35:00,81.47,81.53,81.47,81.51,18500.0,65.6411,65.6895,65.6411,65.6734,18500.0
2013-11-05 11:40:00,81.51,81.54,81.5,81.54,12700.0,65.6734,65.6975,65.6653,65.6975,12700.0
2013-11-05 11:45:00,81.53,81.56,81.51,81.55,24700.0,65.6895,65.7137,65.6734,65.7056,24700.0
2013-11-05 11:50:00,81.55,81.65,81.55,81.64,18500.0,65.7056,65.7862,65.7056,65.7781,18500.0
2013-11-05 11:55:00,81.64,81.65,81.61,81.61,16000.0,65.7781,65.7862,65.7539,65.7539,16000.0
2013-11-05 12:00:00,81.61,81.64,81.6,81.63,7900.0,65.7539,65.7781,65.7459,65.7701,7900.0
2013-11-05 12:05:00,81.62,81.64,81.61,81.63,6400.0,65.762,65.7781,65.7539,65.7701,6400.0
2013-11-05 12:10:00,81.63,81.66,81.62,81.66,13300.0,65.7701,65.7942,65.762,65.7942,13300.0
2013-11-05 12:15:00,81.66,81.69,81.64,81.69,8300.0,65.7942,65.8184,65.7781,65.8184,8300.0
2013-11-05 12:20:00,81.69,81.77,81.69,81.77,15900.0,65.8184,65.8829,65.8184,65.8829,15900.0
2013-11-05 12:25:00,81.77,81.83,81.76,81.82,15700.0,65.8829,65.9312,65.8748,65.9231,15700.0
2013-11-05 12:30:00,81.83,81.9,81.81,81.87,24900.0,65.9312,65.9876,65.9151,65.9634,24900.0
2013-11-05 12:35:00,81.88,81.88,81.84,81.84,12100.0,65.9715,65.9715,65.9393,65.9393,12100.0
2013-11-05 12:40:00,81.83,81.83,81.76,81.76,13200.0,65.9312,65.9312,65.8748,65.8748,13200.0
2013-11-05 12:45:00,81.76,81.76,81.73,81.73,17400.0,65.8748,65.8748,65.8506,65.8506,17400.0
2013-11-05 12:50:00,81.74,81.74,81.71,81.72,6900.0,65.8587,65.8587,65.8345,65.8426,6900.0
2013-11-05 12:55:00,81.72,81.76,81.7,81.76,10000.0,65.8426,65.8748,65.8265,65.8748,10000.0
2013-11-05 13:00:00,81.76,81.78,81.74,81.77,10700.0,65.8748,65.8909,65.8587,65.8829,10700.0
2013-11-05 13:05:00,81.77,81.83,81.75,81.82,31400.0,65.8829,65.9312,65.8667,65.9231,31400.0
2013-11-05 13:10:00,81.82,81.83,81.75,81.75,36800.0,65.9231,65.9312,65.8667,65.8667,36800.0
2013-11-05 13:15:00,81.75,81.82,81.75,81.82,27700.0,65.8667,65.9231,65.8667,65.9231,27700.0
2013-11-05 13:20:00,81.83,81.88,81.8,81.87,25700.0,65.9312,65.9715,65.907,65.9634,25700.0
2013-11-05 13:25:00,81.86,81.88,81.84,81.87,31000.0,65.9554,65.9715,65.9393,65.9634,31000.0
2013-11-05 13:30:00,81.87,81.88,81.84,81.87,14200.0,65.9634,65.9715,65.9393,65.9634,14200.0
2013-11-05 13:35:00,81.88,81.89,81.84,81.84,8500.0,65.9715,65.9795,65.9393,65.9393,8500.0
2013-11-05 13:40:00,81.84,81.88,81.84,81.86,8900.0,65.9393,65.9715,65.9393,65.9554,8900.0
2013-11-05 13:45:00,81.88,81.9,81.87,81.9,7000.0,65.9715,65.9876,65.9634,65.9876,7000.0
2013-11-05 13:50:00,81.89,81.89,81.84,81.84,17400.0,65.9795,65.9795,65.9393,65.9393,17400.0
2013-11-05 13:55:00,81.83,81.87,81.8,81.81,58300.0,65.9312,65.9634,65.907,65.9151,58300.0
2013-11-05 14:00:00,81.8,81.84,81.8,81.82,33700.0,65.907,65.9393,65.907,65.9231,33700.0
2013-11-05 14:05:00,81.83,81.84,81.81,81.82,19500.0,65.9312,65.9393,65.9151,65.9231,19500.0
2013-11-05 14:10:00,81.82,81.83,81.81,81.83,14800.0,65.9231,65.9312,65.9151,65.9312,14800.0
2013-11-05 14:15:00,81.83,81.83,81.81,81.82,24200.0,65.9312,65.9312,65.9151,65.9231,24200.0
2013-11-05 14:20:00,81.83,81.83,81.81,81.82,23200.0,65.9312,65.9312,65.9151,65.9231,23200.0
2013-11-05 14:25:00,81.83,81.83,81.8,81.81,25200.0,65.9312,65.9312,65.907,65.9151,25200.0
2013-11-05 14:30:00,81.81,81.83,81.77,81.78,35300.0,65.9151,65.9312,65.8829,65.8909,35300.0
2013-11-05 14:35:00,81.79,81.82,81.76,81.81,52500.0,65.899,65.9231,65.8748,65.9151,52500.0
2013-11-05 14:40:00,81.82,81.85,81.81,81.81,23700.0,65.9231,65.9473,65.9151,65.9151,23700.0
2013-11-05 14:45:00,81.82,81.83,81.78,81.82,13800.0,65.9231,65.9312,65.8909,65.9231,13800.0
2013-11-05 14:50:00,81.83,81.91,81.81,81.88,20200.0,65.9312,65.9957,65.9151,65.9715,20200.0
2013-11-05 14:55:00,81.89,81.93,81.88,81.88,33100.0,65.9795,66.0118,65.9715,65.9715,33100.0
2013-11-05 15:00:00,81.89,82.01,81.88,82.01,38900.0,65.9795,66.0762,65.9715,66.0762,38900.0
2013-11-05 15:05:00,82.02,82.08,82.0,82.07,27300.0,66.0843,66.1326,66.0682,66.1246,27300.0
2013-11-05 15:10:00,82.08,82.1,82.04,82.06,22100.0,66.1326,66.1487,66.1004,66.1165,22100.0
2013-11-05 15:15:00,82.04,82.07,82.04,82.04,23400.0,66.1004,66.1246,66.1004,66.1004,23400.0
2013-11-05 15:20:00,82.04,82.05,81.95,81.95,19900.0,66.1004,66.1085,66.0279,66.0279,19900.0
2013-11-05 15:25:00,81.95,81.96,81.91,81.93,19800.0,66.0279,66.0359,65.9957,66.0118,19800.0
2013-11-05 15:30:00,81.92,81.94,81.9,81.91,14600.0,66.0037,66.0198,65.9876,65.9957,14600.0
2013-11-05 15:35:00,81.91,81.92,81.88,81.91,25200.0,65.9957,66.0037,65.9715,65.9957,25200.0
2013-11-05 15:40:00,81.9,81.94,81.9,81.9,26800.0,65.9876,66.0198,65.9876,65.9876,26800.0
2013-11-05 15:45:00,81.91,81.95,81.91,81.91,34500.0,65.9957,66.0279,65.9957,65.9957,34500.0
2013-11-05 15:50:00,81.92,82.0,81.92,81.99,83400.0,66.0037,66.0682,66.0037,66.0601,83400.0
2013-11-05 15:55:00,81.99,81.99,81.79,81.8,159700.0,66.0601,66.0601,65.899,65.907,159700.0
2013-11-06 09:30:00,81.92,82.02,81.81,81.95,88000.0,66.0037,66.0843,65.9151,66.0279,88000.0
2013-11-06 09:35:00,82.0,82.15,81.95,81.95,37200.0,66.0682,66.189,66.0279,66.0279,37200.0
2013-11-06 09:40:00,81.96,82.07,81.93,82.06,25900.0,66.0359,66.1246,66.0118,66.1165,25900.0
2013-11-06 09:45:00,82.03,82.22,82.03,82.18,45400.0,66.0923,66.2454,66.0923,66.2132,45400.0
2013-11-06 09:50:00,82.19,82.24,82.1,82.18,48500.0,66.2213,66.2615,66.1487,66.2132,48500.0
2013-11-06 09:55:00,82.18,82.29,82.07,82.23,52900.0,66.2132,66.3018,66.1246,66.2535,52900.0
2013-11-06 10:00:00,82.2,82.39,82.19,82.34,86000.0,66.2293,66.3824,66.2213,66.3421,86000.0
2013-11-06 10:05:00,82.34,82.34,82.2,82.2,37200.0,66.3421,66.3421,66.2293,66.2293,37200.0
2013-11-06 10:10:00,82.21,82.28,82.18,82.23,43900.0,66.2374,66.2938,66.2132,66.2535,43900.0
2013-11-06 10:15:00,82.22,82.24,82.15,82.16,42500.0,66.2454,66.2615,66.189,66.1971,42500.0
2013-11-06 10:20:00,82.16,82.2,82.15,82.16,31100.0,66.1971,66.2293,66.189,66.1971,31100.0
2013-11-06 10:25:00,82.15,82.2,82.09,82.13,56100.0,66.189,66.2293,66.1407,66.1729,56100.0
2013-11-06 10:30:00,82.13,82.15,82.04,82.14,51600.0,66.1729,66.189,66.1004,66.181,51600.0
2013-11-06 10:35:00,82.13,82.2,82.11,82.16,27200.0,66.1729,66.2293,66.1568,66.1971,27200.0
2013-11-06 10:40:00,82.16,82.2,82.11,82.11,47700.0,66.1971,66.2293,66.1568,66.1568,47700.0
2013-11-06 10:45:00,82.13,82.16,82.01,82.05,78900.0,66.1729,66.1971,66.0762,66.1085,78900.0
2013-11-06 10:50:00,82.05,82.09,82.01,82.02,33000.0,66.1085,66.1407,66.0762,66.0843,33000.0
2013-11-06 10:55:00,82.02,82.07,82.01,82.03,40800.0,66.0843,66.1246,66.0762,66.0923,40800.0
2013-11-06 11:00:00,82.03,82.06,82.0,82.03,67600.0,66.0923,66.1165,66.0682,66.0923,67600.0
2013-11-06 11:05:00,82.03,82.05,82.0,82.0,20700.0,66.0923,66.1085,66.0682,66.0682,20700.0
2013-11-06 11:10:00,82.02,82.07,82.01,82.05,17300.0,66.0843,66.1246,66.0762,66.1085,17300.0
2013-11-06 11:15:00,82.06,82.06,81.97,82.0,37400.0,66.1165,66.1165,66.044,66.0682,37400.0
2013-11-06 11:20:00,82.0,82.0,81.95,81.97,57200.0,66.0682,66.0682,66.0279,66.044,57200.0
2013-11-06 11:25:00,81.96,81.99,81.92,81.96,59000.0,66.0359,66.0601,66.0037,66.0359,59000.0
2013-11-06 11:30:00,81.96,81.97,81.88,81.91,34800.0,66.0359,66.044,65.9715,65.9957,34800.0
2013-11-06 11:35:00,81.91,81.92,81.87,81.9,17200.0,65.9957,66.0037,65.9634,65.9876,17200.0
2013-11-06 11:40:00,81.91,81.91,81.86,81.87,21900.0,65.9957,65.9957,65.9554,65.9634,21900.0
2013-11-06 11:45:00,81.88,81.95,81.88,81.93,58300.0,65.9715,66.0279,65.9715,66.0118,58300.0
2013-11-06 11:50:00,81.92,81.93,81.87,81.89,32800.0,66.0037,66.0118,65.9634,65.9795,32800.0
2013-11-06 11:55:00,81.89,81.95,81.88,81.94,20000.0,65.9795,66.0279,65.9715,66.0198,20000.0
2013-11-06 12:00:00,81.94,81.94,81.9,81.92,19900.0,66.0198,66.0198,65.9876,66.0037,19900.0
2013-11-06 12:05:00,81.92,81.94,81.9,81.92,16600.0,66.0037,66.0198,65.9876,66.0037,16600.0
2013-11-06 12:10:00,81.92,81.95,81.9,81.93,29600.0,66.0037,66.0279,65.9876,66.0118,29600.0
2013-11-06 12:15:00,81.93,81.95,81.91,81.93,15000.0,66.0118,66.0279,65.9957,66.0118,15000.0
2013-11-06 12:20:00,81.93,81.95,81.89,81.9,41800.0,66.0118,66.0279,65.9795,65.9876,41800.0
2013-11-06 12:25:00,81.9,81.97,81.9,81.95,60600.0,65.9876,66.044,65.9876,66.0279,60600.0
2013-11-06 12:30:00,81.94,81.97,81.91,81.94,57500.0,66.0198,66.044,65.9957,66.0198,57500.0
2013-11-06 12:35:00,81.95,82.03,81.92,81.99,34900.0,66.0279,66.0923,66.0037,66.0601,34900.0
2013-11-06 12:40:00,82.0,82.04,82.0,82.04,22400.0,66.0682,66.1004,66.0682,66.1004,22400.0
2013-11-06 12:45:00,82.05,82.05,82.01,82.04,48400.0,66.1085,66.1085,66.0762,66.1004,48400.0
2013-11-06 12:50:00,82.04,82.05,82.01,82.04,58800.0,66.1004,66.1085,66.0762,66.1004,58800.0
2013-11-06 12:55:00,82.05,82.05,82.01,82.03,17900.0,66.1085,66.1085,66.0762,66.0923,17900.0
2013-11-06 13:00:00,82.03,82.04,82.01,82.01,12400.0,66.0923,66.1004,66.0762,66.0762,12400.0
2013-11-06 13:05:00,82.01,82.03,81.96,82.0,24400.0,66.0762,66.0923,66.0359,66.0682,24400.0
2013-11-06 13:10:00,82.01,82.02,81.99,82.01,11200.0,66.0762,66.0843,66.0601,66.0762,11200.0
2013-11-06 13:15:00,82.01,82.03,81.98,82.0,26300.0,66.0762,66.0923,66.0521,66.0682,26300.0
2013-11-06 13:20:00,81.99,82.04,81.98,82.03,25200.0,66.0601,66.1004,66.0521,66.0923,25200.0
2013-11-06 13:25:00,82.03,82.06,82.01,82.05,78600.0,66.0923,66.1165,66.0762,66.1085,78600.0
2013-11-06 13:30:00,82.06,82.07,82.04,82.05,52300.0,66.1165,66.1246,66.1004,66.1085,52300.0
2013-11-06 13:35:00,82.04,82.08,82.03,82.05,50100.0,66.1004,66.1326,66.0923,66.1085,50100.0
2013-11-06 13:40:00,82.05,82.07,82.01,82.03,97000.0,66.1085,66.1246,66.0762,66.0923,97000.0
2013-11-06 13:45:00,82.03,82.04,82.02,82.02,34800.0,66.0923,66.1004,66.0843,66.0843,34800.0
2013-11-06 13:50:00,82.02,82.05,82.01,82.03,29500.0,66.0843,66.1085,66.0762,66.0923,29500.0
2013-11-06 13:55:00,82.04,82.06,82.04,82.04,36900.0,66.1004,66.1165,66.1004,66.1004,36900.0
2013-11-06 14:00:00,82.04,82.06,82.04,82.06,40900.0,66.1004,66.1165,66.1004,66.1165,40900.0
2013-11-06 14:05:00,82.06,82.06,82.0,82.03,31600.0,66.1165,66.1165,66.0682,66.0923,31600.0
2013-11-06 14:10:00,82.02,82.04,82.01,82.02,29600.0,66.0843,66.1004,66.0762,66.0843,29600.0
2013-11-06 14:15:00,82.01,82.03,81.97,81.98,31300.0,66.0762,66.0923,66.044,66.0521,31300.0
2013-11-06 14:20:00,81.99,82.0,81.9,81.9,26600.0,66.0601,66.0682,65.9876,65.9876,26600.0
2013-11-06 14:25:00,81.89,81.91,81.86,81.86,20500.0,65.9795,65.9957,65.9554,65.9554,20500.0
2013-11-06 14:30:00,81.86,81.88,81.81,81.85,43500.0,65.9554,65.9715,65.9151,65.9473,43500.0
2013-11-06 14:35:00,81.85,81.86,81.83,81.86,26400.0,65.9473,65.9554,65.9312,65.9554,26400.0
2013-11-06 14:40:00,81.86,81.86,81.82,81.84,50400.0,65.9554,65.9554,65.9231,65.9393,50400.0
2013-11-06 14:45:00,81.83,81.89,81.81,81.89,26900.0,65.9312,65.9795,65.9151,65.9795,26900.0
2013-11-06 14:50:00,81.88,81.89,81.83,81.87,45900.0,65.9715,65.9795,65.9312,65.9634,45900.0
2013-11-06 14:55:00,81.87,81.89,81.85,81.85,26500.0,65.9634,65.9795,65.9473,65.9473,26500.0
2013-11-06 15:00:00,81.86,81.91,81.86,81.86,67200.0,65.9554,65.9957,65.9554,65.9554,67200.0
2013-11-06 15:05:00,81.86,81.91,81.86,81.91,56300.0,65.9554,65.9957,65.9554,65.9957,56300.0
2013-11-06 15:10:00,81.92,81.93,81.88,81.9,49500.0,66.0037,66.0118,65.9715,65.9876,49500.0
2013-11-06 15:15:00,81.91,81.92,81.85,81.86,56400.0,65.9957,66.0037,65.9473,65.9554,56400.0
2013-11-06 15:20:00,81.86,81.87,81.84,81.86,63600.0,65.9554,65.9634,65.9393,65.9554,63600.0
2013-11-06 15:25:00,81.86,81.86,81.8,81.81,43500.0,65.9554,65.9554,65.907,65.9151,43500.0
2013-11-06 15:30:00,81.81,81.81,81.78,81.8,39700.0,65.9151,65.9151,65.8909,65.907,39700.0
2013-11-06 15:35:00,81.8,81.8,81.77,81.79,38800.0,65.907,65.907,65.8829,65.899,38800.0
2013-11-06 15:40:00,81.79,81.81,81.77,81.81,48800.0,65.899,65.9151,65.8829,65.9151,48800.0
2013-11-06 15:45:00,81.81,81.89,81.8,81.89,99200.0,65.9151,65.9795,65.907,65.9795,99200.0
2013-11-06 15:50:00,81.89,81.97,81.88,81.97,84200.0,65.9795,66.044,65.9715,66.044,84200.0
2013-11-06 15:55:00,81.97,82.0,81.78,81.8,298600.0,66.044,66.0682,65.8909,65.907,298600.0
2013-11-07 09:30:00,81.69,81.94,81.65,81.92,140600.0,65.8184,66.0198,65.7862,66.0037,140600.0
2013-11-07 09:35:00,81.91,82.02,81.63,81.83,111800.0,65.9957,66.0843,65.7701,65.9312,111800.0
2013-11-07 09:40:00,81.81,81.94,81.76,81.85,70000.0,65.9151,66.0198,65.8748,65.9473,70000.0
2013-11-07 09:45:00,81.84,82.19,81.83,82.11,100500.0,65.9393,66.2213,65.9312,66.1568,100500.0
2013-11-07 09:50:00,82.17,82.26,82.07,82.23,53700.0,66.2051,66.2777,66.1246,66.2535,53700.0
2013-11-07 09:55:00,82.22,82.29,82.17,82.22,40600.0,66.2454,66.3018,66.2051,66.2454,40600.0
2013-11-07 10:00:00,82.21,82.29,82.19,82.24,91900.0,66.2374,66.3018,66.2213,66.2615,91900.0
2013-11-07 10:05:00,82.23,82.26,82.15,82.19,69500.0,66.2535,66.2777,66.189,66.2213,69500.0
2013-11-07 10:10:00,82.18,82.21,82.08,82.16,58100.0,66.2132,66.2374,66.1326,66.1971,58100.0
2013-11-07 10:15:00,82.15,82.16,82.02,82.03,39500.0,66.189,66.1971,66.0843,66.0923,39500.0
2013-11-07 10:20:00,82.02,82.14,82.0,82.08,48700.0,66.0843,66.181,66.0682,66.1326,48700.0
2013-11-07 10:25:00,82.08,82.13,82.03,82.1,53200.0,66.1326,66.1729,66.0923,66.1487,53200.0
2013-11-07 10:30:00,82.09,82.16,82.0,82.01,59000.0,66.1407,66.1971,66.0682,66.0762,59000.0
2013-11-07 10:35:00,82.01,82.11,81.98,82.02,56500.0,66.0762,66.1568,66.0521,66.0843,56500.0
2013-11-07 10:40:00,82.02,82.08,81.97,81.99,107400.0,66.0843,66.1326,66.044,66.0601,107400.0
2013-11-07 10:45:00,81.99,81.99,81.88,81.93,40100.0,66.0601,66.0601,65.9715,66.0118,40100.0
2013-11-07 10:50:00,81.92,81.97,81.88,81.92,49400.0,66.0037,66.044,65.9715,66.0037,49400.0
2013-11-07 10:55:00,81.93,81.94,81.73,81.75,65900.0,66.0118,66.0198,65.8506,65.8667,65900.0
2013-11-07 11:00:00,81.77,81.84,81.72,81.76,22500.0,65.8829,65.9393,65.8426,65.8748,22500.0
2013-11-07 11:05:00,81.78,81.91,81.78,81.86,37800.0,65.8909,65.9957,65.8909,65.9554,37800.0
2013-11-07 11:10:00,81.85,81.93,81.82,81.83,19700.0,65.9473,66.0118,65.9231,65.9312,19700.0
2013-11-07 11:15:00,81.83,81.92,81.82,81.84,33100.0,65.9312,66.0037,65.9231,65.9393,33100.0
2013-11-07 11:20:00,81.83,81.94,81.83,81.87,26600.0,65.9312,66.0198,65.9312,65.9634,26600.0
2013-11-07 11:25:00,81.88,81.94,81.84,81.94,17600.0,65.9715,66.0198,65.9393,66.0198,17600.0
2013-11-07 11:30:00,81.95,81.96,81.9,81.93,35500.0,66.0279,66.0359,65.9876,66.0118,35500.0
2013-11-07 11:35:00,81.94,81.94,81.87,81.87,55300.0,66.0198,66.0198,65.9634,65.9634,55300.0
2013-11-07 11:40:00,81.87,81.91,81.82,81.89,17000.0,65.9634,65.9957,65.9231,65.9795,17000.0
2013-11-07 11:45:00,81.88,81.92,81.84,81.92,23500.0,65.9715,66.0037,65.9393,66.0037,23500.0
2013-11-07 11:50:00,81.93,82.02,81.92,82.01,23900.0,66.0118,66.0843,66.0037,66.0762,23900.0
2013-11-07 11:55:00,82.01,82.15,82.01,82.11,25200.0,66.0762,66.189,66.0762,66.1568,25200.0
2013-11-07 12:00:00,82.12,82.25,82.1,82.25,42800.0,66.1649,66.2696,66.1487,66.2696,42800.0
2013-11-07 12:05:00,82.24,82.26,82.23,82.23,53200.0,66.2615,66.2777,66.2535,66.2535,53200.0
2013-11-07 12:10:00,82.24,82.27,82.22,82.24,30500.0,66.2615,66.2857,66.2454,66.2615,30500.0
2013-11-07 12:15:00,82.25,82.27,82.2,82.25,58700.0,66.2696,66.2857,66.2293,66.2696,58700.0
2013-11-07 12:20:00,82.25,82.25,82.19,82.23,28500.0,66.2696,66.2696,66.2213,66.2535,28500.0
2013-11-07 12:25:00,82.24,82.25,82.18,82.23,20400.0,66.2615,66.2696,66.2132,66.2535,20400.0
2013-11-07 12:30:00,82.22,82.24,82.2,82.23,14400.0,66.2454,66.2615,66.2293,66.2535,14400.0
2013-11-07 12:35:00,82.21,82.24,82.18,82.19,43000.0,66.2374,66.2615,66.2132,66.2213,43000.0
2013-11-07 12:40:00,82.19,82.2,82.14,82.18,13000.0,66.2213,66.2293,66.181,66.2132,13000.0
2013-11-07 12:45:00,82.18,82.18,82.12,82.12,16500.0,66.2132,66.2132,66.1649,66.1649,16500.0
2013-11-07 12:50:00,82.12,82.13,82.03,82.05,22700.0,66.1649,66.1729,66.0923,66.1085,22700.0
2013-11-07 12:55:00,82.05,82.05,82.0,82.02,47800.0,66.1085,66.1085,66.0682,66.0843,47800.0
2013-11-07 13:00:00,82.02,82.04,82.01,82.01,19100.0,66.0843,66.1004,66.0762,66.0762,19100.0
2013-11-07 13:05:00,82.0,82.0,81.89,81.89,78600.0,66.0682,66.0682,65.9795,65.9795,78600.0
2013-11-07 13:10:00,81.88,81.95,81.88,81.93,15900.0,65.9715,66.0279,65.9715,66.0118,15900.0
2013-11-07 13:15:00,81.93,81.94,81.9,81.91,14800.0,66.0118,66.0198,65.9876,65.9957,14800.0
2013-11-07 13:20:00,81.92,81.97,81.87,81.9,28800.0,66.0037,66.044,65.9634,65.9876,28800.0
2013-11-07 13:25:00,81.91,81.92,81.83,81.85,18600.0,65.9957,66.0037,65.9312,65.9473,18600.0
2013-11-07 13:30:00,81.85,81.89,81.81,81.85,24100.0,65.9473,65.9795,65.9151,65.9473,24100.0
2013-11-07 13:35:00,81.86,81.9,81.82,81.89,13100.0,65.9554,65.9876,65.9231,65.9795,13100.0
2013-11-07 13:40:00,81.9,81.9,81.78,81.79,42000.0,65.9876,65.9876,65.8909,65.899,42000.0
2013-11-07 13:45:00,81.79,81.8,81.74,81.78,24400.0,65.899,65.907,65.8587,65.8909,24400.0
2013-11-07 13:50:00,81.78,81.79,81.73,81.73,23600.0,65.8909,65.899,65.8506,65.8506,23600.0
2013-11-07 13:55:00,81.73,81.78,81.73,81.74,14900.0,65.8506,65.8909,65.8506,65.8587,14900.0
2013-11-07 14:00:00,81.75,81.79,81.7,81.72,51000.0,65.8667,65.899,65.8265,65.8426,51000.0
2013-11-07 14:05:00,81.72,81.75,81.69,81.71,21300.0,65.8426,65.8667,65.8184,65.8345,21300.0
2013-11-07 14:10:00,81.71,81.78,81.71,81.77,30700.0,65.8345,65.8909,65.8345,65.8829,30700.0
2013-11-07 14:15:00,81.77,81.79,81.75,81.79,26200.0,65.8829,65.899,65.8667,65.899,26200.0
2013-11-07 14:20:00,81.8,81.8,81.71,81.79,47200.0,65.907,65.907,65.8345,65.899,47200.0
2013-11-07 14:25:00,81.79,81.81,81.76,81.77,28200.0,65.899,65.9151,65.8748,65.8829,28200.0
2013-11-07 14:30:00,81.76,81.79,81.69,81.74,37800.0,65.8748,65.899,65.8184,65.8587,37800.0
2013-11-07 14:35:00,81.74,81.83,81.74,81.81,32200.0,65.8587,65.9312,65.8587,65.9151,32200.0
2013-11-07 14:40:00,81.81,81.84,81.8,81.84,29700.0,65.9151,65.9393,65.907,65.9393,29700.0
2013-11-07 14:45:00,81.83,81.97,81.83,81.95,42400.0,65.9312,66.044,65.9312,66.0279,42400.0
2013-11-07 14:50:00,81.96,81.96,81.88,81.92,15300.0,66.0359,66.0359,65.9715,66.0037,15300.0
2013-11-07 14:55:00,81.92,81.93,81.85,81.86,28100.0,66.0037,66.0118,65.9473,65.9554,28100.0
2013-11-07 15:00:00,81.87,81.87,81.81,81.82,33000.0,65.9634,65.9634,65.9151,65.9231,33000.0
2013-11-07 15:05:00,81.83,81.86,81.81,81.82,25300.0,65.9312,65.9554,65.9151,65.9231,25300.0
2013-11-07 15:10:00,81.81,81.81,81.73,81.73,40800.0,65.9151,65.9151,65.8506,65.8506,40800.0
2013-11-07 15:15:00,81.73,81.74,81.71,81.72,23400.0,65.8506,65.8587,65.8345,65.8426,23400.0
2013-11-07 15:20:00,81.72,81.81,81.72,81.76,25500.0,65.8426,65.9151,65.8426,65.8748,25500.0
2013-11-07 15:25:00,81.74,81.78,81.68,81.68,27500.0,65.8587,65.8909,65.8103,65.8103,27500.0
2013-11-07 15:30:00,81.68,81.71,81.63,81.65,36600.0,65.8103,65.8345,65.7701,65.7862,36600.0
2013-11-07 15:35:00,81.65,81.67,81.59,81.66,62000.0,65.7862,65.8023,65.7378,65.7942,62000.0
2013-11-07 15:40:00,81.67,81.67,81.58,81.58,38600.0,65.8023,65.8023,65.7298,65.7298,38600.0
2013-11-07 15:45:00,81.58,81.61,81.53,81.53,60100.0,65.7298,65.7539,65.6895,65.6895,60100.0
2013-11-07 15:50:00,81.54,81.6,81.5,81.51,90900.0,65.6975,65.7459,65.6653,65.6734,90900.0
2013-11-07 15:55:00,81.51,81.56,81.48,81.55,146700.0,65.6734,65.7137,65.6492,65.7056,146700.0
2013-11-08 09:30:00,81.4,81.89,81.33,81.57,183800.0,65.5847,65.9795,65.5283,65.7217,183800.0
2013-11-08 09:35:00,81.53,81.58,81.32,81.41,57200.0,65.6895,65.7298,65.5203,65.5928,57200.0
2013-11-08 09:40:00,81.42,81.56,81.14,81.4,137600.0,65.6009,65.7137,65.3753,65.5847,137600.0
2013-11-08 09:45:00,81.4,81.43,81.18,81.25,74700.0,65.5847,65.6089,65.4075,65.4639,74700.0
2013-11-08 09:50:00,81.24,81.24,80.9,80.94,130900.0,65.4558,65.4558,65.1819,65.2141,130900.0
2013-11-08 09:55:00,80.94,80.99,80.83,80.94,89000.0,65.2141,65.2544,65.1255,65.2141,89000.0
2013-11-08 10:00:00,80.94,80.99,80.86,80.98,44300.0,65.2141,65.2544,65.1497,65.2463,44300.0
2013-11-08 10:05:00,80.96,80.97,80.82,80.85,62200.0,65.2302,65.2383,65.1174,65.1416,62200.0
2013-11-08 10:10:00,80.86,80.94,80.76,80.85,84900.0,65.1497,65.2141,65.0691,65.1416,84900.0
2013-11-08 10:15:00,80.85,81.12,80.85,81.09,91100.0,65.1416,65.3591,65.1416,65.335,91100.0
2013-11-08 10:20:00,81.08,81.19,81.02,81.09,71400.0,65.3269,65.4155,65.2786,65.335,71400.0
2013-11-08 10:25:00,81.08,81.09,80.88,80.94,33900.0,65.3269,65.335,65.1658,65.2141,33900.0
2013-11-08 10:30:00,80.96,81.05,80.94,81.0,44000.0,65.2302,65.3027,65.2141,65.2625,44000.0
2013-11-08 10:35:00,81.0,81.12,80.99,81.11,43400.0,65.2625,65.3591,65.2544,65.3511,43400.0
2013-11-08 10:40:00,81.1,81.11,81.02,81.1,42600.0,65.343,65.3511,65.2786,65.343,42600.0
2013-11-08 10:45:00,81.11,81.33,81.11,81.27,46500.0,65.3511,65.5283,65.3511,65.48,46500.0
2013-11-08 10:50:00,81.22,81.25,81.11,81.13,25800.0,65.4397,65.4639,65.3511,65.3672,25800.0
2013-11-08 10:55:00,81.13,81.25,81.12,81.25,44100.0,65.3672,65.4639,65.3591,65.4639,44100.0
2013-11-08 11:00:00,81.25,81.3,81.18,81.25,48300.0,65.4639,65.5042,65.4075,65.4639,48300.0
2013-11-08 11:05:00,81.25,81.26,81.05,81.23,154400.0,65.4639,65.4719,65.3027,65.4478,154400.0
2013-11-08 11:10:00,81.23,81.38,81.2,81.37,135600.0,65.4478,65.5686,65.4236,65.5606,135600.0
2013-11-08 11:15:00,81.36,81.36,81.24,81.25,86300.0,65.5525,65.5525,65.4558,65.4639,86300.0
2013-11-08 11:20:00,81.25,81.26,81.13,81.21,58200.0,65.4639,65.4719,65.3672,65.4317,58200.0
2013-11-08 11:25:00,81.22,81.23,81.18,81.2,41100.0,65.4397,65.4478,65.4075,65.4236,41100.0
2013-11-08 11:30:00,81.21,81.22,81.06,81.09,34500.0,65.4317,65.4397,65.3108,65.335,34500.0
2013-11-08 11:35:00,81.09,81.23,81.09,81.19,40100.0,65.335,65.4478,65.335,65.4155,40100.0
2013-11-08 11:40:00,81.21,81.22,81.15,81.18,34700.0,65.4317,65.4397,65.3833,65.4075,34700.0
2013-11-08 11:45:00,81.17,81.22,81.17,81.21,30100.0,65.3994,65.4397,65.3994,65.4317,30100.0
2013-11-08 11:50:00,81.2,81.23,81.18,81.2,29900.0,65.4236,65.4478,65.4075,65.4236,29900.0
2013-11-08 11:55:00,81.22,81.22,81.18,81.22,27900.0,65.4397,65.4397,65.4075,65.4397,27900.0
2013-11-08 12:00:00,81.22,81.52,81.22,81.42,331700.0,65.4397,65.6814,65.4397,65.6009,331700.0
2013-11-08 12:05:00,81.41,81.96,81.41,81.94,247100.0,65.5928,66.0359,65.5928,66.0198,247100.0
2013-11-08 12:10:00,81.95,82.18,81.68,81.71,226400.0,66.0279,66.2132,65.8103,65.8345,226400.0
2013-11-08 12:15:00,81.68,81.69,81.52,81.52,57600.0,65.8103,65.8184,65.6814,65.6814,57600.0
2013-11-08 12:20:00,81.53,81.54,81.43,81.46,43800.0,65.6895,65.6975,65.6089,65.6331,43800.0
2013-11-08 12:25:00,81.46,81.49,81.35,81.4,51000.0,65.6331,65.6573,65.5445,65.5847,51000.0
2013-11-08 12:30:00,81.39,81.41,81.21,81.21,34300.0,65.5767,65.5928,65.4317,65.4317,34300.0
2013-11-08 12:35:00,81.22,81.24,81.15,81.21,90800.0,65.4397,65.4558,65.3833,65.4317,90800.0
2013-11-08 12:40:00,81.21,81.3,81.19,81.24,31800.0,65.4317,65.5042,65.4155,65.4558,31800.0
2013-11-08 12:45:00,81.25,81.29,81.23,81.24,36800.0,65.4639,65.4961,65.4478,65.4558,36800.0
2013-11-08 12:50:00,81.23,81.23,81.09,81.1,45000.0,65.4478,65.4478,65.335,65.343,45000.0
2013-11-08 12:55:00,81.1,81.15,81.07,81.14,37500.0,65.343,65.3833,65.3189,65.3753,37500.0
2013-11-08 13:00:00,81.14,81.15,81.0,81.04,39400.0,65.3753,65.3833,65.2625,65.2947,39400.0
2013-11-08 13:05:00,81.04,81.1,80.99,81.02,33500.0,65.2947,65.343,65.2544,65.2786,33500.0
2013-11-08 13:10:00,81.03,81.09,81.02,81.09,20000.0,65.2866,65.335,65.2786,65.335,20000.0
2013-11-08 13:15:00,81.09,81.11,81.02,81.09,36800.0,65.335,65.3511,65.2786,65.335,36800.0
2013-11-08 13:20:00,81.09,81.15,81.05,81.15,39400.0,65.335,65.3833,65.3027,65.3833,39400.0
2013-11-08 13:25:00,81.13,81.16,81.06,81.11,52700.0,65.3672,65.3914,65.3108,65.3511,52700.0
2013-11-08 13:30:00,81.12,81.12,81.03,81.04,25100.0,65.3591,65.3591,65.2866,65.2947,25100.0
2013-11-08 13:35:00,81.03,81.04,81.0,81.02,36800.0,65.2866,65.2947,65.2625,65.2786,36800.0
2013-11-08 13:40:00,81.01,81.02,80.99,80.99,37500.0,65.2705,65.2786,65.2544,65.2544,37500.0
2013-11-08 13:45:00,80.99,81.05,80.99,81.03,37000.0,65.2544,65.3027,65.2544,65.2866,37000.0
2013-11-08 13:50:00,81.01,81.06,81.0,81.06,84300.0,65.2705,65.3108,65.2625,65.3108,84300.0
2013-11-08 13:55:00,81.06,81.15,81.06,81.15,43300.0,65.3108,65.3833,65.3108,65.3833,43300.0
2013-11-08 14:00:00,81.14,81.28,81.12,81.26,62000.0,65.3753,65.4881,65.3591,65.4719,62000.0
2013-11-08 14:05:00,81.26,81.38,81.25,81.34,58300.0,65.4719,65.5686,65.4639,65.5364,58300.0
2013-11-08 14:10:00,81.33,81.34,81.25,81.25,55100.0,65.5283,65.5364,65.4639,65.4639,55100.0
2013-11-08 14:15:00,81.25,81.25,81.14,81.19,55000.0,65.4639,65.4639,65.3753,65.4155,55000.0
2013-11-08 14:20:00,81.18,81.23,81.15,81.22,68600.0,65.4075,65.4478,65.3833,65.4397,68600.0
2013-11-08 14:25:00,81.22,81.26,81.2,81.22,58900.0,65.4397,65.4719,65.4236,65.4397,58900.0
2013-11-08 14:30:00,81.23,81.23,81.14,81.17,48200.0,65.4478,65.4478,65.3753,65.3994,48200.0
2013-11-08 14:35:00,81.17,81.18,81.1,81.11,45500.0,65.3994,65.4075,65.343,65.3511,45500.0
2013-11-08 14:40:00,81.11,81.12,81.07,81.12,38200.0,65.3511,65.3591,65.3189,65.3591,38200.0
2013-11-08 14:45:00,81.13,81.16,81.11,81.11,34400.0,65.3672,65.3914,65.3511,65.3511,34400.0
2013-11-08 14:50:00,81.11,81.13,81.08,81.13,38100.0,65.3511,65.3672,65.3269,65.3672,38100.0
2013-11-08 14:55:00,81.14,81.18,81.12,81.17,39800.0,65.3753,65.4075,65.3591,65.3994,39800.0
2013-11-08 15:00:00,81.17,81.17,81.03,81.06,52500.0,65.3994,65.3994,65.2866,65.3108,52500.0
2013-11-08 15:05:00,81.05,81.1,81.05,81.1,33800.0,65.3027,65.343,65.3027,65.343,33800.0
2013-11-08 15:10:00,81.09,81.15,81.06,81.13,76400.0,65.335,65.3833,65.3108,65.3672,76400.0
2013-11-08 15:15:00,81.13,81.24,81.13,81.23,53600.0,65.3672,65.4558,65.3672,65.4478,53600.0
2013-11-08 15:20:00,81.24,81.32,81.23,81.32,49300.0,65.4558,65.5203,65.4478,65.5203,49300.0
2013-11-08 15:25:00,81.32,81.4,81.3,81.38,57000.0,65.5203,65.5847,65.5042,65.5686,57000.0
2013-11-08 15:30:00,81.38,81.4,81.3,81.3,54500.0,65.5686,65.5847,65.5042,65.5042,54500.0
2013-11-08 15:35:00,81.3,81.4,81.28,81.39,55000.0,65.5042,65.5847,65.4881,65.5767,55000.0
2013-11-08 15:40:00,81.39,81.51,81.38,81.49,63700.0,65.5767,65.6734,65.5686,65.6573,63700.0
2013-11-08 15:45:00,81.5,81.55,81.46,81.47,111400.0,65.6653,65.7056,65.6331,65.6411,111400.0
2013-11-08 15:50:00,81.48,81.51,81.45,81.47,89600.0,65.6492,65.6734,65.625,65.6411,89600.0
2013-11-08 15:55:00,81.47,81.53,81.45,81.5,232900.0,65.6411,65.6895,65.625,65.6653,232900.0
2013-11-11 09:30:00,81.47,81.5,81.37,81.48,63900.0,65.6411,65.6653,65.5606,65.6492,63900.0
2013-11-11 09:35:00,81.5,81.5,81.39,81.5,33700.0,65.6653,65.6653,65.5767,65.6653,33700.0
2013-11-11 09:40:00,81.48,81.5,81.35,81.5,24600.0,65.6492,65.6653,65.5445,65.6653,24600.0
2013-11-11 09:45:00,81.49,81.52,81.48,81.52,45200.0,65.6573,65.6814,65.6492,65.6814,45200.0
2013-11-11 09:50:00,81.52,81.69,81.5,81.63,45400.0,65.6814,65.8184,65.6653,65.7701,45400.0
2013-11-11 09:55:00,81.64,81.67,81.56,81.62,25300.0,65.7781,65.8023,65.7137,65.762,25300.0
2013-11-11 10:00:00,81.63,81.71,81.6,81.7,24800.0,65.7701,65.8345,65.7459,65.8265,24800.0
2013-11-11 10:05:00,81.71,81.86,81.69,81.84,37000.0,65.8345,65.9554,65.8184,65.9393,37000.0
2013-11-11 10:10:00,81.83,81.89,81.76,81.79,38900.0,65.9312,65.9795,65.8748,65.899,38900.0
2013-11-11 10:15:00,81.79,81.84,81.78,81.8,86000.0,65.899,65.9393,65.8909,65.907,86000.0
2013-11-11 10:20:00,81.8,81.82,81.79,81.8,22600.0,65.907,65.9231,65.899,65.907,22600.0
2013-11-11 10:25:00,81.81,81.85,81.79,81.81,28700.0,65.9151,65.9473,65.899,65.9151,28700.0
2013-11-11 10:30:00,81.8,81.86,81.73,81.8,18100.0,65.907,65.9554,65.8506,65.907,18100.0
2013-11-11 10:35:00,81.81,81.87,81.78,81.84,18300.0,65.9151,65.9634,65.8909,65.9393,18300.0
2013-11-11 10:40:00,81.85,81.85,81.79,81.83,65200.0,65.9473,65.9473,65.899,65.9312,65200.0
2013-11-11 10:45:00,81.81,81.84,81.75,81.82,55000.0,65.9151,65.9393,65.8667,65.9231,55000.0
2013-11-11 10:50:00,81.83,81.86,81.82,81.84,8700.0,65.9312,65.9554,65.9231,65.9393,8700.0
2013-11-11 10:55:00,81.84,81.88,81.84,81.86,18800.0,65.9393,65.9715,65.9393,65.9554,18800.0
2013-11-11 11:00:00,81.86,81.87,81.82,81.86,19800.0,65.9554,65.9634,65.9231,65.9554,19800.0
2013-11-11 11:05:00,81.86,81.89,81.85,81.89,14900.0,65.9554,65.9795,65.9473,65.9795,14900.0
2013-11-11 11:10:00,81.89,81.94,81.87,81.92,20600.0,65.9795,66.0198,65.9634,66.0037,20600.0
2013-11-11 11:15:00,81.91,81.93,81.84,81.86,16600.0,65.9957,66.0118,65.9393,65.9554,16600.0
2013-11-11 11:20:00,81.85,81.85,81.77,81.77,18300.0,65.9473,65.9473,65.8829,65.8829,18300.0
2013-11-11 11:25:00,81.77,81.77,81.7,81.71,23500.0,65.8829,65.8829,65.8265,65.8345,23500.0
2013-11-11 11:30:00,81.71,81.71,81.63,81.63,26500.0,65.8345,65.8345,65.7701,65.7701,26500.0
2013-11-11 11:35:00,81.64,81.66,81.59,81.62,23600.0,65.7781,65.7942,65.7378,65.762,23600.0
2013-11-11 11:40:00,81.63,81.67,81.61,81.63,19900.0,65.7701,65.8023,65.7539,65.7701,19900.0
2013-11-11 11:45:00,81.62,81.64,81.58,81.59,38400.0,65.762,65.7781,65.7298,65.7378,38400.0
2013-11-11 11:50:00,81.59,81.6,81.47,81.5,56200.0,65.7378,65.7459,65.6411,65.6653,56200.0
2013-11-11 11:55:00,81.51,81.53,81.46,81.46,26700.0,65.6734,65.6895,65.6331,65.6331,26700.0
2013-11-11 12:00:00,81.46,81.47,81.42,81.43,25700.0,65.6331,65.6411,65.6009,65.6089,25700.0
2013-11-11 12:05:00,81.44,81.47,81.42,81.46,19200.0,65.617,65.6411,65.6009,65.6331,19200.0
2013-11-11 12:10:00,81.46,81.48,81.45,81.46,25300.0,65.6331,65.6492,65.625,65.6331,25300.0
2013-11-11 12:15:00,81.45,81.48,81.43,81.45,21600.0,65.625,65.6492,65.6089,65.625,21600.0
2013-11-11 12:20:00,81.45,81.46,81.41,81.41,22400.0,65.625,65.6331,65.5928,65.5928,22400.0
2013-11-11 12:25:00,81.4,81.43,81.33,81.42,39300.0,65.5847,65.6089,65.5283,65.6009,39300.0
2013-11-11 12:30:00,81.42,81.45,81.41,81.41,11200.0,65.6009,65.625,65.5928,65.5928,11200.0
2013-11-11 12:35:00,81.4,81.42,81.4,81.42,13600.0,65.5847,65.6009,65.5847,65.6009,13600.0
2013-11-11 12:40:00,81.42,81.45,81.4,81.45,37700.0,65.6009,65.625,65.5847,65.625,37700.0
2013-11-11 12:45:00,81.45,81.49,81.42,81.48,31800.0,65.625,65.6573,65.6009,65.6492,31800.0
2013-11-11 12:50:00,81.48,81.5,81.45,81.46,23600.0,65.6492,65.6653,65.625,65.6331,23600.0
2013-11-11 12:55:00,81.46,81.5,81.45,81.47,35900.0,65.6331,65.6653,65.625,65.6411,35900.0
2013-11-11 13:00:00,81.47,81.5,81.47,81.5,25000.0,65.6411,65.6653,65.6411,65.6653,25000.0
2013-11-11 13:05:00,81.5,81.6,81.49,81.6,70800.0,65.6653,65.7459,65.6573,65.7459,70800.0
2013-11-11 13:10:00,81.6,81.61,81.56,81.56,16900.0,65.7459,65.7539,65.7137,65.7137,16900.0
2013-11-11 13:15:00,81.56,81.62,81.56,81.59,11500.0,65.7137,65.762,65.7137,65.7378,11500.0
2013-11-11 13:20:00,81.59,81.63,81.58,81.63,9300.0,65.7378,65.7701,65.7298,65.7701,9300.0
2013-11-11 13:25:00,81.62,81.65,81.58,81.63,21300.0,65.762,65.7862,65.7298,65.7701,21300.0
2013-11-11 13:30:00,81.63,81.69,81.63,81.68,18400.0,65.7701,65.8184,65.7701,65.8103,18400.0
2013-11-11 13:35:00,81.68,81.77,81.68,81.75,21700.0,65.8103,65.8829,65.8103,65.8667,21700.0
2013-11-11 13:40:00,81.75,81.83,81.75,81.81,21200.0,65.8667,65.9312,65.8667,65.9151,21200.0
2013-11-11 13:45:00,81.81,81.84,81.78,81.79,24000.0,65.9151,65.9393,65.8909,65.899,24000.0
2013-11-11 13:50:00,81.79,81.83,81.76,81.79,19200.0,65.899,65.9312,65.8748,65.899,19200.0
2013-11-11 13:55:00,81.79,81.87,81.79,81.83,14000.0,65.899,65.9634,65.899,65.9312,14000.0
2013-11-11 14:00:00,81.83,81.83,81.8,81.8,12500.0,65.9312,65.9312,65.907,65.907,12500.0
2013-11-11 14:05:00,81.8,81.85,81.8,81.84,30000.0,65.907,65.9473,65.907,65.9393,30000.0
2013-11-11 14:10:00,81.84,81.91,81.84,81.89,27300.0,65.9393,65.9957,65.9393,65.9795,27300.0
2013-11-11 14:15:00,81.87,81.9,81.86,81.89,15000.0,65.9634,65.9876,65.9554,65.9795,15000.0
2013-11-11 14:20:00,81.88,81.93,81.85,81.93,16700.0,65.9715,66.0118,65.9473,66.0118,16700.0
2013-11-11 14:25:00,81.93,81.93,81.9,81.91,11500.0,66.0118,66.0118,65.9876,65.9957,11500.0
2013-11-11 14:30:00,81.91,81.91,81.86,81.86,12700.0,65.9957,65.9957,65.9554,65.9554,12700.0
2013-11-11 14:35:00,81.87,81.88,81.84,81.84,14900.0,65.9634,65.9715,65.9393,65.9393,14900.0
2013-11-11 14:40:00,81.84,81.85,81.84,81.84,15400.0,65.9393,65.9473,65.9393,65.9393,15400.0
2013-11-11 14:45:00,81.84,81.88,81.83,81.88,26400.0,65.9393,65.9715,65.9312,65.9715,26400.0
2013-11-11 14:50:00,81.88,81.9,81.87,81.9,17800.0,65.9715,65.9876,65.9634,65.9876,17800.0
2013-11-11 14:55:00,81.9,81.95,81.9,81.95,18900.0,65.9876,66.0279,65.9876,66.0279,18900.0
2013-11-11 15:00:00,81.95,81.96,81.94,81.95,23500.0,66.0279,66.0359,66.0198,66.0279,23500.0
2013-11-11 15:05:00,81.95,81.98,81.94,81.98,23600.0,66.0279,66.0521,66.0198,66.0521,23600.0
2013-11-11 15:10:00,81.98,81.98,81.96,81.98,23100.0,66.0521,66.0521,66.0359,66.0521,23100.0
2013-11-11 15:15:00,81.98,82.05,81.97,82.05,37400.0,66.0521,66.1085,66.044,66.1085,37400.0
2013-11-11 15:20:00,82.05,82.05,82.04,82.05,17200.0,66.1085,66.1085,66.1004,66.1085,17200.0
2013-11-11 15:25:00,82.05,82.05,82.01,82.02,41200.0,66.1085,66.1085,66.0762,66.0843,41200.0
2013-11-11 15:30:00,82.02,82.04,81.95,82.0,50200.0,66.0843,66.1004,66.0279,66.0682,50200.0
2013-11-11 15:35:00,82.0,82.0,81.93,81.95,46300.0,66.0682,66.0682,66.0118,66.0279,46300.0
2013-11-11 15:40:00,81.95,81.95,81.85,81.87,61800.0,66.0279,66.0279,65.9473,65.9634,61800.0
2013-11-11 15:45:00,81.88,81.88,81.8,81.8,62700.0,65.9715,65.9715,65.907,65.907,62700.0
2013-11-11 15:50:00,81.8,81.9,81.79,81.88,97700.0,65.907,65.9876,65.899,65.9715,97700.0
2013-11-11 15:55:00,81.88,81.88,81.79,81.86,164600.0,65.9715,65.9715,65.899,65.9554,164600.0
2013-11-12 09:30:00,81.6,81.94,81.49,81.9,88500.0,65.7459,66.0198,65.6573,65.9876,88500.0
2013-11-12 09:35:00,81.9,81.91,81.76,81.85,20000.0,65.9876,65.9957,65.8748,65.9473,20000.0
2013-11-12 09:40:00,81.84,81.94,81.69,81.92,49000.0,65.9393,66.0198,65.8184,66.0037,49000.0
2013-11-12 09:45:00,81.92,82.01,81.92,81.92,23200.0,66.0037,66.0762,66.0037,66.0037,23200.0
2013-11-12 09:50:00,81.89,81.92,81.8,81.86,45400.0,65.9795,66.0037,65.907,65.9554,45400.0
2013-11-12 09:55:00,81.86,82.04,81.76,81.95,48100.0,65.9554,66.1004,65.8748,66.0279,48100.0
2013-11-12 10:00:00,81.94,81.94,81.83,81.86,29100.0,66.0198,66.0198,65.9312,65.9554,29100.0
2013-11-12 10:05:00,81.86,81.96,81.83,81.91,35400.0,65.9554,66.0359,65.9312,65.9957,35400.0
2013-11-12 10:10:00,81.91,81.99,81.89,81.96,24500.0,65.9957,66.0601,65.9795,66.0359,24500.0
2013-11-12 10:15:00,81.96,82.09,81.91,81.91,119500.0,66.0359,66.1407,65.9957,65.9957,119500.0
2013-11-12 10:20:00,81.91,81.96,81.84,81.86,34200.0,65.9957,66.0359,65.9393,65.9554,34200.0
2013-11-12 10:25:00,81.85,81.98,81.85,81.95,20000.0,65.9473,66.0521,65.9473,66.0279,20000.0
2013-11-12 10:30:00,81.95,81.97,81.87,81.95,11800.0,66.0279,66.044,65.9634,66.0279,11800.0
2013-11-12 10:35:00,81.96,82.0,81.91,81.96,37700.0,66.0359,66.0682,65.9957,66.0359,37700.0
2013-11-12 10:40:00,81.95,82.01,81.92,81.98,14200.0,66.0279,66.0762,66.0037,66.0521,14200.0
2013-11-12 10:45:00,81.98,81.99,81.93,81.94,24900.0,66.0521,66.0601,66.0118,66.0198,24900.0
2013-11-12 10:50:00,81.93,81.97,81.86,81.94,31400.0,66.0118,66.044,65.9554,66.0198,31400.0
2013-11-12 10:55:00,81.94,81.96,81.89,81.95,26900.0,66.0198,66.0359,65.9795,66.0279,26900.0
2013-11-12 11:00:00,81.95,81.97,81.9,81.95,19900.0,66.0279,66.044,65.9876,66.0279,19900.0
2013-11-12 11:05:00,81.95,81.95,81.89,81.94,16100.0,66.0279,66.0279,65.9795,66.0198,16100.0
2013-11-12 11:10:00,81.95,82.0,81.95,81.98,26300.0,66.0279,66.0682,66.0279,66.0521,26300.0
2013-11-12 11:15:00,81.99,82.05,81.97,82.05,15800.0,66.0601,66.1085,66.044,66.1085,15800.0
2013-11-12 11:20:00,82.04,82.07,81.99,82.03,20500.0,66.1004,66.1246,66.0601,66.0923,20500.0
2013-11-12 11:25:00,82.04,82.04,81.99,82.01,23600.0,66.1004,66.1004,66.0601,66.0762,23600.0
2013-11-12 11:30:00,82.01,82.04,81.96,81.97,23000.0,66.0762,66.1004,66.0359,66.044,23000.0
2013-11-12 11:35:00,81.97,81.98,81.87,81.87,17900.0,66.044,66.0521,65.9634,65.9634,17900.0
2013-11-12 11:40:00,81.87,81.98,81.86,81.87,72000.0,65.9634,66.0521,65.9554,65.9634,72000.0
2013-11-12 11:45:00,81.86,81.88,81.84,81.87,24300.0,65.9554,65.9715,65.9393,65.9634,24300.0
2013-11-12 11:50:00,81.87,81.88,81.82,81.83,18800.0,65.9634,65.9715,65.9231,65.9312,18800.0
2013-11-12 11:55:00,81.82,81.83,81.78,81.81,14900.0,65.9231,65.9312,65.8909,65.9151,14900.0
2013-11-12 12:00:00,81.81,81.85,81.79,81.82,16200.0,65.9151,65.9473,65.899,65.9231,16200.0
2013-11-12 12:05:00,81.81,81.82,81.75,81.82,21000.0,65.9151,65.9231,65.8667,65.9231,21000.0
2013-11-12 12:10:00,81.81,81.86,81.81,81.86,19200.0,65.9151,65.9554,65.9151,65.9554,19200.0
2013-11-12 12:15:00,81.85,81.86,81.82,81.84,13600.0,65.9473,65.9554,65.9231,65.9393,13600.0
2013-11-12 12:20:00,81.85,81.87,81.81,81.83,17600.0,65.9473,65.9634,65.9151,65.9312,17600.0
2013-11-12 12:25:00,81.83,81.83,81.75,81.79,17100.0,65.9312,65.9312,65.8667,65.899,17100.0
2013-11-12 12:30:00,81.78,81.79,81.75,81.79,22000.0,65.8909,65.899,65.8667,65.899,22000.0
2013-11-12 12:35:00,81.79,81.79,81.75,81.76,18700.0,65.899,65.899,65.8667,65.8748,18700.0
2013-11-12 12:40:00,81.75,81.78,81.74,81.76,15200.0,65.8667,65.8909,65.8587,65.8748,15200.0
2013-11-12 12:45:00,81.77,81.81,81.76,81.79,12400.0,65.8829,65.9151,65.8748,65.899,12400.0
2013-11-12 12:50:00,81.78,81.81,81.72,81.76,35300.0,65.8909,65.9151,65.8426,65.8748,35300.0
2013-11-12 12:55:00,81.75,81.76,81.71,81.74,19800.0,65.8667,65.8748,65.8345,65.8587,19800.0
2013-11-12 13:00:00,81.75,81.83,81.74,81.8,22900.0,65.8667,65.9312,65.8587,65.907,22900.0
2013-11-12 13:05:00,81.8,81.83,81.79,81.83,20000.0,65.907,65.9312,65.899,65.9312,20000.0
2013-11-12 13:10:00,81.82,81.88,81.8,81.87,23400.0,65.9231,65.9715,65.907,65.9634,23400.0
2013-11-12 13:15:00,81.87,81.87,81.83,81.84,18900.0,65.9634,65.9634,65.9312,65.9393,18900.0
2013-11-12 13:20:00,81.85,81.85,81.74,81.76,21000.0,65.9473,65.9473,65.8587,65.8748,21000.0
2013-11-12 13:25:00,81.77,81.81,81.75,81.75,33700.0,65.8829,65.9151,65.8667,65.8667,33700.0
2013-11-12 13:30:00,81.75,81.78,81.7,81.71,19600.0,65.8667,65.8909,65.8265,65.8345,19600.0
2013-11-12 13:35:00,81.72,81.72,81.67,81.7,20500.0,65.8426,65.8426,65.8023,65.8265,20500.0
2013-11-12 13:40:00,81.69,81.72,81.64,81.72,22500.0,65.8184,65.8426,65.7781,65.8426,22500.0
2013-11-12 13:45:00,81.72,81.75,81.71,81.74,22800.0,65.8426,65.8667,65.8345,65.8587,22800.0
2013-11-12 13:50:00,81.74,81.83,81.74,81.83,27700.0,65.8587,65.9312,65.8587,65.9312,27700.0
2013-11-12 13:55:00,81.84,81.85,81.81,81.81,15400.0,65.9393,65.9473,65.9151,65.9151,15400.0
2013-11-12 14:00:00,81.81,81.89,81.81,81.83,31900.0,65.9151,65.9795,65.9151,65.9312,31900.0
2013-11-12 14:05:00,81.83,81.87,81.79,81.79,27300.0,65.9312,65.9634,65.899,65.899,27300.0
2013-11-12 14:10:00,81.79,81.83,81.77,81.79,16100.0,65.899,65.9312,65.8829,65.899,16100.0
2013-11-12 14:15:00,81.8,81.8,81.75,81.77,16300.0,65.907,65.907,65.8667,65.8829,16300.0
2013-11-12 14:20:00,81.77,81.8,81.74,81.75,17300.0,65.8829,65.907,65.8587,65.8667,17300.0
2013-11-12 14:25:00,81.75,81.76,81.7,81.74,21400.0,65.8667,65.8748,65.8265,65.8587,21400.0
2013-11-12 14:30:00,81.75,81.81,81.74,81.81,34400.0,65.8667,65.9151,65.8587,65.9151,34400.0
2013-11-12 14:35:00,81.8,81.85,81.79,81.84,23600.0,65.907,65.9473,65.899,65.9393,23600.0
2013-11-12 14:40:00,81.84,81.89,81.83,81.89,25300.0,65.9393,65.9795,65.9312,65.9795,25300.0
2013-11-12 14:45:00,81.88,81.93,81.87,81.93,21700.0,65.9715,66.0118,65.9634,66.0118,21700.0
2013-11-12 14:50:00,81.94,81.94,81.87,81.89,40900.0,66.0198,66.0198,65.9634,65.9795,40900.0
2013-11-12 14:55:00,81.9,81.96,81.89,81.94,22700.0,65.9876,66.0359,65.9795,66.0198,22700.0
2013-11-12 15:00:00,81.95,81.99,81.93,81.98,28200.0,66.0279,66.0601,66.0118,66.0521,28200.0
2013-11-12 15:05:00,81.98,82.0,81.94,81.95,51800.0,66.0521,66.0682,66.0198,66.0279,51800.0
2013-11-12 15:10:00,81.95,82.0,81.94,81.96,28100.0,66.0279,66.0682,66.0198,66.0359,28100.0
2013-11-12 15:15:00,81.97,82.0,81.95,81.98,23700.0,66.044,66.0682,66.0279,66.0521,23700.0
2013-11-12 15:20:00,81.98,82.02,81.97,82.02,111100.0,66.0521,66.0843,66.044,66.0843,111100.0
2013-11-12 15:25:00,82.02,82.04,82.0,82.01,36300.0,66.0843,66.1004,66.0682,66.0762,36300.0
2013-11-12 15:30:00,82.01,82.04,82.0,82.04,43400.0,66.0762,66.1004,66.0682,66.1004,43400.0
2013-11-12 15:35:00,82.04,82.08,82.04,82.06,53000.0,66.1004,66.1326,66.1004,66.1165,53000.0
2013-11-12 15:40:00,82.06,82.1,82.05,82.08,36700.0,66.1165,66.1487,66.1085,66.1326,36700.0
2013-11-12 15:45:00,82.07,82.07,81.97,81.98,83300.0,66.1246,66.1246,66.044,66.0521,83300.0
2013-11-12 15:50:00,81.99,82.04,81.96,82.03,55000.0,66.0601,66.1004,66.0359,66.0923,55000.0
2013-11-12 15:55:00,82.02,82.18,82.01,82.11,164100.0,66.0843,66.2132,66.0762,66.1568,164100.0
2013-11-13 09:30:00,81.58,81.83,81.58,81.75,74300.0,65.7298,65.9312,65.7298,65.8667,74300.0
2013-11-13 09:35:00,81.79,82.05,81.78,82.01,20100.0,65.899,66.1085,65.8909,66.0762,20100.0
2013-11-13 09:40:00,81.98,82.2,81.98,82.02,52700.0,66.0521,66.2293,66.0521,66.0843,52700.0
2013-11-13 09:45:00,82.02,82.25,81.8,82.2,151100.0,66.0843,66.2696,65.907,66.2293,151100.0
2013-11-13 09:50:00,82.16,82.35,82.03,82.2,112900.0,66.1971,66.3502,66.0923,66.2293,112900.0
2013-11-13 09:55:00,82.2,82.35,82.16,82.28,44600.0,66.2293,66.3502,66.1971,66.2938,44600.0
2013-11-13 10:00:00,82.26,82.36,82.16,82.36,77100.0,66.2777,66.3582,66.1971,66.3582,77100.0
2013-11-13 10:05:00,82.36,82.38,82.26,82.36,25100.0,66.3582,66.3743,66.2777,66.3582,25100.0
2013-11-13 10:10:00,82.35,82.5,82.35,82.5,65100.0,66.3502,66.471,66.3502,66.471,65100.0
2013-11-13 10:15:00,82.48,82.54,82.45,82.45,42700.0,66.4549,66.5033,66.4307,66.4307,42700.0
2013-11-13 10:20:00,82.45,82.54,82.45,82.53,36700.0,66.4307,66.5033,66.4307,66.4952,36700.0
2013-11-13 10:25:00,82.52,82.53,82.43,82.46,47200.0,66.4871,66.4952,66.4146,66.4388,47200.0
2013-11-13 10:30:00,82.48,82.5,82.45,82.48,21100.0,66.4549,66.471,66.4307,66.4549,21100.0
2013-11-13 10:35:00,82.46,82.51,82.43,82.48,32400.0,66.4388,66.4791,66.4146,66.4549,32400.0
2013-11-13 10:40:00,82.5,82.53,82.42,82.53,18300.0,66.471,66.4952,66.4066,66.4952,18300.0
2013-11-13 10:45:00,82.53,82.57,82.47,82.55,25700.0,66.4952,66.5274,66.4469,66.5113,25700.0
2013-11-13 10:50:00,82.51,82.55,82.5,82.52,9800.0,66.4791,66.5113,66.471,66.4871,9800.0
2013-11-13 10:55:00,82.53,82.54,82.48,82.49,19300.0,66.4952,66.5033,66.4549,66.463,19300.0
2013-11-13 11:00:00,82.49,82.5,82.44,82.49,19000.0,66.463,66.471,66.4227,66.463,19000.0
2013-11-13 11:05:00,82.48,82.48,82.44,82.47,16400.0,66.4549,66.4549,66.4227,66.4469,16400.0
2013-11-13 11:10:00,82.47,82.49,82.45,82.49,19000.0,66.4469,66.463,66.4307,66.463,19000.0
2013-11-13 11:15:00,82.48,82.5,82.35,82.36,29900.0,66.4549,66.471,66.3502,66.3582,29900.0
2013-11-13 11:20:00,82.36,82.45,82.35,82.41,15600.0,66.3582,66.4307,66.3502,66.3985,15600.0
2013-11-13 11:25:00,82.42,82.45,82.37,82.4,22000.0,66.4066,66.4307,66.3663,66.3905,22000.0
2013-11-13 11:30:00,82.41,82.44,82.36,82.4,23500.0,66.3985,66.4227,66.3582,66.3905,23500.0
2013-11-13 11:35:00,82.39,82.39,82.34,82.36,20100.0,66.3824,66.3824,66.3421,66.3582,20100.0
2013-11-13 11:40:00,82.36,82.36,82.25,82.27,11300.0,66.3582,66.3582,66.2696,66.2857,11300.0
2013-11-13 11:45:00,82.27,82.29,82.23,82.24,17200.0,66.2857,66.3018,66.2535,66.2615,17200.0
2013-11-13 11:50:00,82.26,82.3,82.24,82.27,27200.0,66.2777,66.3099,66.2615,66.2857,27200.0
2013-11-13 11:55:00,82.26,82.29,82.24,82.25,20300.0,66.2777,66.3018,66.2615,66.2696,20300.0
2013-11-13 12:00:00,82.25,82.25,82.22,82.23,10000.0,66.2696,66.2696,66.2454,66.2535,10000.0
2013-11-13 12:05:00,82.24,82.26,82.22,82.24,8700.0,66.2615,66.2777,66.2454,66.2615,8700.0
2013-11-13 12:10:00,82.25,82.28,82.24,82.26,11400.0,66.2696,66.2938,66.2615,66.2777,11400.0
2013-11-13 12:15:00,82.26,82.31,82.24,82.24,23100.0,66.2777,66.3179,66.2615,66.2615,23100.0
2013-11-13 12:20:00,82.24,82.35,82.24,82.32,16900.0,66.2615,66.3502,66.2615,66.326,16900.0
2013-11-13 12:25:00,82.34,82.38,82.3,82.36,21900.0,66.3421,66.3743,66.3099,66.3582,21900.0
2013-11-13 12:30:00,82.36,82.42,82.34,82.39,21800.0,66.3582,66.4066,66.3421,66.3824,21800.0
2013-11-13 12:35:00,82.4,82.45,82.38,82.44,7400.0,66.3905,66.4307,66.3743,66.4227,7400.0
2013-11-13 12:40:00,82.44,82.44,82.41,82.44,8400.0,66.4227,66.4227,66.3985,66.4227,8400.0
2013-11-13 12:45:00,82.43,82.47,82.41,82.44,9000.0,66.4146,66.4469,66.3985,66.4227,9000.0
2013-11-13 12:50:00,82.44,82.49,82.44,82.49,5700.0,66.4227,66.463,66.4227,66.463,5700.0
2013-11-13 12:55:00,82.5,82.5,82.47,82.49,10300.0,66.471,66.471,66.4469,66.463,10300.0
2013-11-13 13:00:00,82.49,82.53,82.49,82.53,11500.0,66.463,66.4952,66.463,66.4952,11500.0
2013-11-13 13:05:00,82.52,82.6,82.52,82.59,25900.0,66.4871,66.5516,66.4871,66.5435,25900.0
2013-11-13 13:10:00,82.59,82.59,82.55,82.58,19900.0,66.5435,66.5435,66.5113,66.5355,19900.0
2013-11-13 13:15:00,82.58,82.65,82.58,82.64,35800.0,66.5355,66.5919,66.5355,66.5838,35800.0
2013-11-13 13:20:00,82.65,82.72,82.64,82.7,24000.0,66.5919,66.6483,66.5838,66.6322,24000.0
2013-11-13 13:25:00,82.71,82.75,82.68,82.74,19700.0,66.6402,66.6725,66.6161,66.6644,19700.0
2013-11-13 13:30:00,82.75,82.77,82.68,82.72,15700.0,66.6725,66.6886,66.6161,66.6483,15700.0
2013-11-13 13:35:00,82.72,82.75,82.72,82.74,12400.0,66.6483,66.6725,66.6483,66.6644,12400.0
2013-11-13 13:40:00,82.75,82.76,82.74,82.75,12700.0,66.6725,66.6805,66.6644,66.6725,12700.0
2013-11-13 13:45:00,82.74,82.76,82.71,82.75,14700.0,66.6644,66.6805,66.6402,66.6725,14700.0
2013-11-13 13:50:00,82.74,82.76,82.72,82.73,10300.0,66.6644,66.6805,66.6483,66.6563,10300.0
2013-11-13 13:55:00,82.73,82.73,82.71,82.71,10300.0,66.6563,66.6563,66.6402,66.6402,10300.0
2013-11-13 14:00:00,82.7,82.7,82.66,82.67,15700.0,66.6322,66.6322,66.5999,66.608,15700.0
2013-11-13 14:05:00,82.65,82.68,82.65,82.66,11800.0,66.5919,66.6161,66.5919,66.5999,11800.0
2013-11-13 14:10:00,82.67,82.68,82.65,82.66,10500.0,66.608,66.6161,66.5919,66.5999,10500.0
2013-11-13 14:15:00,82.65,82.65,82.58,82.59,15900.0,66.5919,66.5919,66.5355,66.5435,15900.0
2013-11-13 14:20:00,82.59,82.67,82.59,82.67,12300.0,66.5435,66.608,66.5435,66.608,12300.0
2013-11-13 14:25:00,82.65,82.66,82.61,82.63,15100.0,66.5919,66.5999,66.5597,66.5758,15100.0
2013-11-13 14:30:00,82.62,82.64,82.59,82.59,6900.0,66.5677,66.5838,66.5435,66.5435,6900.0
2013-11-13 14:35:00,82.59,82.63,82.55,82.55,19200.0,66.5435,66.5758,66.5113,66.5113,19200.0
2013-11-13 14:40:00,82.54,82.58,82.54,82.56,10300.0,66.5033,66.5355,66.5033,66.5194,10300.0
2013-11-13 14:45:00,82.56,82.56,82.52,82.54,8700.0,66.5194,66.5194,66.4871,66.5033,8700.0
2013-11-13 14:50:00,82.53,82.58,82.52,82.56,9700.0,66.4952,66.5355,66.4871,66.5194,9700.0
2013-11-13 14:55:00,82.56,82.58,82.53,82.57,9800.0,66.5194,66.5355,66.4952,66.5274,9800.0
2013-11-13 15:00:00,82.57,82.59,82.56,82.58,13800.0,66.5274,66.5435,66.5194,66.5355,13800.0
2013-11-13 15:05:00,82.57,82.63,82.56,82.63,12800.0,66.5274,66.5758,66.5194,66.5758,12800.0
2013-11-13 15:10:00,82.63,82.68,82.63,82.68,13900.0,66.5758,66.6161,66.5758,66.6161,13900.0
2013-11-13 15:15:00,82.68,82.68,82.65,82.66,13900.0,66.6161,66.6161,66.5919,66.5999,13900.0
2013-11-13 15:20:00,82.65,82.72,82.65,82.71,27300.0,66.5919,66.6483,66.5919,66.6402,27300.0
2013-11-13 15:25:00,82.71,82.72,82.68,82.71,21200.0,66.6402,66.6483,66.6161,66.6402,21200.0
2013-11-13 15:30:00,82.72,82.76,82.69,82.76,31300.0,66.6483,66.6805,66.6241,66.6805,31300.0
2013-11-13 15:35:00,82.76,82.8,82.74,82.78,40100.0,66.6805,66.7127,66.6644,66.6966,40100.0
2013-11-13 15:40:00,82.77,82.84,82.77,82.84,53200.0,66.6886,66.745,66.6886,66.745,53200.0
2013-11-13 15:45:00,82.83,82.86,82.81,82.85,59000.0,66.7369,66.7611,66.7208,66.753,59000.0
2013-11-13 15:50:00,82.85,82.86,82.8,82.81,45600.0,66.753,66.7611,66.7127,66.7208,45600.0
2013-11-13 15:55:00,82.8,82.86,82.8,82.85,96900.0,66.7127,66.7611,66.7127,66.753,96900.0
2013-11-14 09:30:00,83.14,83.15,82.94,83.15,93600.0,66.9867,66.9947,66.8255,66.9947,93600.0
2013-11-14 09:35:00,83.15,83.25,83.12,83.24,30200.0,66.9947,67.0753,66.9706,67.0672,30200.0
2013-11-14 09:40:00,83.22,83.24,83.06,83.09,24500.0,67.0511,67.0672,66.9222,66.9464,24500.0
2013-11-14 09:45:00,83.06,83.09,82.83,82.83,43600.0,66.9222,66.9464,66.7369,66.7369,43600.0
2013-11-14 09:50:00,82.84,82.89,82.81,82.86,19600.0,66.745,66.7852,66.7208,66.7611,19600.0
2013-11-14 09:55:00,82.84,82.88,82.71,82.77,22800.0,66.745,66.7772,66.6402,66.6886,22800.0
2013-11-14 10:00:00,82.78,82.87,82.66,82.83,50100.0,66.6966,66.7691,66.5999,66.7369,50100.0
2013-11-14 10:05:00,82.86,82.86,82.68,82.71,42300.0,66.7611,66.7611,66.6161,66.6402,42300.0
2013-11-14 10:10:00,82.7,82.79,82.66,82.76,31000.0,66.6322,66.7047,66.5999,66.6805,31000.0
2013-11-14 10:15:00,82.76,82.77,82.68,82.77,49100.0,66.6805,66.6886,66.6161,66.6886,49100.0
2013-11-14 10:20:00,82.77,82.8,82.57,82.61,53600.0,66.6886,66.7127,66.5274,66.5597,53600.0
2013-11-14 10:25:00,82.61,82.63,82.49,82.53,37600.0,66.5597,66.5758,66.463,66.4952,37600.0
2013-11-14 10:30:00,82.53,82.59,82.47,82.58,57800.0,66.4952,66.5435,66.4469,66.5355,57800.0
2013-11-14 10:35:00,82.58,82.58,82.49,82.55,43400.0,66.5355,66.5355,66.463,66.5113,43400.0
2013-11-14 10:40:00,82.55,82.57,82.5,82.52,31200.0,66.5113,66.5274,66.471,66.4871,31200.0
2013-11-14 10:45:00,82.53,82.69,82.52,82.68,47500.0,66.4952,66.6241,66.4871,66.6161,47500.0
2013-11-14 10:50:00,82.67,82.67,82.57,82.57,35200.0,66.608,66.608,66.5274,66.5274,35200.0
2013-11-14 10:55:00,82.58,82.68,82.53,82.68,41200.0,66.5355,66.6161,66.4952,66.6161,41200.0
2013-11-14 11:00:00,82.66,82.67,82.64,82.67,21800.0,66.5999,66.608,66.5838,66.608,21800.0
2013-11-14 11:05:00,82.66,82.67,82.63,82.66,19600.0,66.5999,66.608,66.5758,66.5999,19600.0
2013-11-14 11:10:00,82.65,82.67,82.59,82.63,19500.0,66.5919,66.608,66.5435,66.5758,19500.0
2013-11-14 11:15:00,82.64,82.72,82.63,82.72,29900.0,66.5838,66.6483,66.5758,66.6483,29900.0
2013-11-14 11:20:00,82.74,82.87,82.71,82.87,18200.0,66.6644,66.7691,66.6402,66.7691,18200.0
2013-11-14 11:25:00,82.87,82.87,82.81,82.83,11800.0,66.7691,66.7691,66.7208,66.7369,11800.0
2013-11-14 11:30:00,82.84,82.84,82.61,82.61,21800.0,66.745,66.745,66.5597,66.5597,21800.0
2013-11-14 11:35:00,82.62,82.67,82.51,82.53,17700.0,66.5677,66.608,66.4791,66.4952,17700.0
2013-11-14 11:40:00,82.53,82.56,82.51,82.56,14400.0,66.4952,66.5194,66.4791,66.5194,14400.0
2013-11-14 11:45:00,82.57,82.66,82.57,82.6,17600.0,66.5274,66.5999,66.5274,66.5516,17600.0
2013-11-14 11:50:00,82.61,82.65,82.57,82.63,21200.0,66.5597,66.5919,66.5274,66.5758,21200.0
2013-11-14 11:55:00,82.63,82.65,82.58,82.58,13200.0,66.5758,66.5919,66.5355,66.5355,13200.0
2013-11-14 12:00:00,82.58,82.62,82.56,82.58,22900.0,66.5355,66.5677,66.5194,66.5355,22900.0
2013-11-14 12:05:00,82.59,82.61,82.56,82.57,11900.0,66.5435,66.5597,66.5194,66.5274,11900.0
2013-11-14 12:10:00,82.56,82.62,82.56,82.6,11100.0,66.5194,66.5677,66.5194,66.5516,11100.0
2013-11-14 12:15:00,82.6,82.63,82.58,82.62,9900.0,66.5516,66.5758,66.5355,66.5677,9900.0
2013-11-14 12:20:00,82.63,82.65,82.6,82.62,10000.0,66.5758,66.5919,66.5516,66.5677,10000.0
2013-11-14 12:25:00,82.63,82.64,82.6,82.63,10000.0,66.5758,66.5838,66.5516,66.5758,10000.0
2013-11-14 12:30:00,82.62,82.68,82.61,82.65,13400.0,66.5677,66.6161,66.5597,66.5919,13400.0
2013-11-14 12:35:00,82.66,82.67,82.65,82.65,6600.0,66.5999,66.608,66.5919,66.5919,6600.0
2013-11-14 12:40:00,82.64,82.66,82.62,82.64,24200.0,66.5838,66.5999,66.5677,66.5838,24200.0
2013-11-14 12:45:00,82.63,82.64,82.61,82.62,5800.0,66.5758,66.5838,66.5597,66.5677,5800.0
2013-11-14 12:50:00,82.62,82.66,82.62,82.65,9000.0,66.5677,66.5999,66.5677,66.5919,9000.0
2013-11-14 12:55:00,82.64,82.65,82.58,82.61,9100.0,66.5838,66.5919,66.5355,66.5597,9100.0
2013-11-14 13:00:00,82.61,82.72,82.61,82.71,8500.0,66.5597,66.6483,66.5597,66.6402,8500.0
2013-11-14 13:05:00,82.72,82.72,82.66,82.66,7400.0,66.6483,66.6483,66.5999,66.5999,7400.0
2013-11-14 13:10:00,82.67,82.67,82.62,82.64,13500.0,66.608,66.608,66.5677,66.5838,13500.0
2013-11-14 13:15:00,82.65,82.73,82.63,82.73,10600.0,66.5919,66.6563,66.5758,66.6563,10600.0
2013-11-14 13:20:00,82.73,82.76,82.69,82.7,7900.0,66.6563,66.6805,66.6241,66.6322,7900.0
2013-11-14 13:25:00,82.7,82.76,82.7,82.76,10200.0,66.6322,66.6805,66.6322,66.6805,10200.0
2013-11-14 13:30:00,82.74,82.81,82.74,82.81,22700.0,66.6644,66.7208,66.6644,66.7208,22700.0
2013-11-14 13:35:00,82.81,82.83,82.79,82.83,9800.0,66.7208,66.7369,66.7047,66.7369,9800.0
2013-11-14 13:40:00,82.83,82.84,82.78,82.79,13100.0,66.7369,66.745,66.6966,66.7047,13100.0
2013-11-14 13:45:00,82.79,82.86,82.79,82.81,12500.0,66.7047,66.7611,66.7047,66.7208,12500.0
2013-11-14 13:50:00,82.83,82.84,82.77,82.8,10200.0,66.7369,66.745,66.6886,66.7127,10200.0
2013-11-14 13:55:00,82.8,82.8,82.63,82.71,52600.0,66.7127,66.7127,66.5758,66.6402,52600.0
2013-11-14 14:00:00,82.71,82.73,82.63,82.72,17900.0,66.6402,66.6563,66.5758,66.6483,17900.0
2013-11-14 14:05:00,82.71,82.75,82.71,82.72,12400.0,66.6402,66.6725,66.6402,66.6483,12400.0
2013-11-14 14:10:00,82.72,82.75,82.7,82.7,14100.0,66.6483,66.6725,66.6322,66.6322,14100.0
2013-11-14 14:15:00,82.71,82.78,82.71,82.77,17000.0,66.6402,66.6966,66.6402,66.6886,17000.0
2013-11-14 14:20:00,82.77,82.82,82.77,82.79,9800.0,66.6886,66.7288,66.6886,66.7047,9800.0
2013-11-14 14:25:00,82.79,82.84,82.79,82.81,7700.0,66.7047,66.745,66.7047,66.7208,7700.0
2013-11-14 14:30:00,82.81,82.84,82.79,82.83,13500.0,66.7208,66.745,66.7047,66.7369,13500.0
2013-11-14 14:35:00,82.83,82.86,82.83,82.86,11100.0,66.7369,66.7611,66.7369,66.7611,11100.0
2013-11-14 14:40:00,82.87,82.91,82.87,82.88,21100.0,66.7691,66.8014,66.7691,66.7772,21100.0
2013-11-14 14:45:00,82.88,82.88,82.82,82.84,18500.0,66.7772,66.7772,66.7288,66.745,18500.0
2013-11-14 14:50:00,82.83,82.83,82.76,82.79,22300.0,66.7369,66.7369,66.6805,66.7047,22300.0
2013-11-14 14:55:00,82.79,82.85,82.79,82.84,23100.0,66.7047,66.753,66.7047,66.745,23100.0
2013-11-14 15:00:00,82.86,82.92,82.85,82.91,16100.0,66.7611,66.8094,66.753,66.8014,16100.0
2013-11-14 15:05:00,82.9,82.95,82.89,82.95,18000.0,66.7933,66.8336,66.7852,66.8336,18000.0
2013-11-14 15:10:00,82.95,82.98,82.94,82.96,32300.0,66.8336,66.8578,66.8255,66.8416,32300.0
2013-11-14 15:15:00,82.96,82.98,82.92,82.92,35000.0,66.8416,66.8578,66.8094,66.8094,35000.0
2013-11-14 15:20:00,82.92,82.94,82.9,82.92,16300.0,66.8094,66.8255,66.7933,66.8094,16300.0
2013-11-14 15:25:00,82.92,82.93,82.89,82.92,27200.0,66.8094,66.8175,66.7852,66.8094,27200.0
2013-11-14 15:30:00,82.93,82.98,82.92,82.98,29000.0,66.8175,66.8578,66.8094,66.8578,29000.0
2013-11-14 15:35:00,82.96,82.97,82.91,82.96,63500.0,66.8416,66.8497,66.8014,66.8416,63500.0
2013-11-14 15:40:00,82.96,82.97,82.95,82.97,31200.0,66.8416,66.8497,66.8336,66.8497,31200.0
2013-11-14 15:45:00,82.97,83.0,82.91,82.91,83000.0,66.8497,66.8739,66.8014,66.8014,83000.0
2013-11-14 15:50:00,82.9,82.92,82.82,82.82,82800.0,66.7933,66.8094,66.7288,66.7288,82800.0
2013-11-14 15:55:00,82.81,82.9,82.79,82.86,117400.0,66.7208,66.7933,66.7047,66.7611,117400.0
2013-11-15 09:30:00,83.15,83.23,83.0,83.18,216700.0,66.9947,67.0592,66.8739,67.0189,216700.0
2013-11-15 09:35:00,83.19,83.27,83.08,83.1,54200.0,67.027,67.0914,66.9383,66.9544,54200.0
2013-11-15 09:40:00,83.12,83.2,83.07,83.17,41300.0,66.9706,67.035,66.9303,67.0108,41300.0
2013-11-15 09:45:00,83.17,83.29,83.16,83.27,140800.0,67.0108,67.1075,67.0028,67.0914,140800.0
2013-11-15 09:50:00,83.26,83.37,83.26,83.29,53700.0,67.0834,67.172,67.0834,67.1075,53700.0
2013-11-15 09:55:00,83.28,83.38,83.19,83.34,125300.0,67.0995,67.18,67.027,67.1478,125300.0
2013-11-15 10:00:00,83.35,83.41,83.27,83.27,95400.0,67.1559,67.2042,67.0914,67.0914,95400.0
2013-11-15 10:05:00,83.27,83.34,83.23,83.3,102700.0,67.0914,67.1478,67.0592,67.1156,102700.0
2013-11-15 10:10:00,83.29,83.32,83.2,83.2,77500.0,67.1075,67.1317,67.035,67.035,77500.0
2013-11-15 10:15:00,83.2,83.28,83.11,83.27,63000.0,67.035,67.0995,66.9625,67.0914,63000.0
2013-11-15 10:20:00,83.26,83.31,83.21,83.29,64600.0,67.0834,67.1236,67.0431,67.1075,64600.0
2013-11-15 10:25:00,83.29,83.3,83.25,83.26,42400.0,67.1075,67.1156,67.0753,67.0834,42400.0
2013-11-15 10:30:00,83.25,83.28,83.23,83.23,39000.0,67.0753,67.0995,67.0592,67.0592,39000.0
2013-11-15 10:35:00,83.22,83.25,83.17,83.17,35300.0,67.0511,67.0753,67.0108,67.0108,35300.0
2013-11-15 10:40:00,83.17,83.22,83.15,83.16,35300.0,67.0108,67.0511,66.9947,67.0028,35300.0
2013-11-15 10:45:00,83.17,83.22,83.14,83.2,150300.0,67.0108,67.0511,66.9867,67.035,150300.0
2013-11-15 10:50:00,83.19,83.22,83.14,83.19,48600.0,67.027,67.0511,66.9867,67.027,48600.0
2013-11-15 10:55:00,83.18,83.2,83.14,83.19,74500.0,67.0189,67.035,66.9867,67.027,74500.0
2013-11-15 11:00:00,83.18,83.2,83.14,83.17,38900.0,67.0189,67.035,66.9867,67.0108,38900.0
2013-11-15 11:05:00,83.17,83.19,83.13,83.17,28100.0,67.0108,67.027,66.9786,67.0108,28100.0
2013-11-15 11:10:00,83.17,83.18,83.14,83.16,20700.0,67.0108,67.0189,66.9867,67.0028,20700.0
2013-11-15 11:15:00,83.16,83.19,83.15,83.16,31800.0,67.0028,67.027,66.9947,67.0028,31800.0
2013-11-15 11:20:00,83.16,83.19,83.15,83.18,48100.0,67.0028,67.027,66.9947,67.0189,48100.0
2013-11-15 11:25:00,83.17,83.17,83.1,83.13,33900.0,67.0108,67.0108,66.9544,66.9786,33900.0
2013-11-15 11:30:00,83.12,83.14,83.08,83.11,21300.0,66.9706,66.9867,66.9383,66.9625,21300.0
2013-11-15 11:35:00,83.12,83.14,83.02,83.08,29600.0,66.9706,66.9867,66.89,66.9383,29600.0
2013-11-15 11:40:00,83.07,83.08,83.02,83.02,31900.0,66.9303,66.9383,66.89,66.89,31900.0
2013-11-15 11:45:00,83.02,83.11,83.02,83.05,29200.0,66.89,66.9625,66.89,66.9142,29200.0
2013-11-15 11:50:00,83.05,83.09,82.92,82.95,70000.0,66.9142,66.9464,66.8094,66.8336,70000.0
2013-11-15 11:55:00,82.95,82.95,82.86,82.88,22100.0,66.8336,66.8336,66.7611,66.7772,22100.0
2013-11-15 12:00:00,82.88,82.9,82.85,82.87,18600.0,66.7772,66.7933,66.753,66.7691,18600.0
2013-11-15 12:05:00,82.88,82.9,82.84,82.84,21800.0,66.7772,66.7933,66.745,66.745,21800.0
2013-11-15 12:10:00,82.84,82.87,82.81,82.82,24600.0,66.745,66.7691,66.7208,66.7288,24600.0
2013-11-15 12:15:00,82.81,82.84,82.79,82.81,20200.0,66.7208,66.745,66.7047,66.7208,20200.0
2013-11-15 12:20:00,82.83,82.86,82.82,82.85,27200.0,66.7369,66.7611,66.7288,66.753,27200.0
2013-11-15 12:25:00,82.86,82.88,82.85,82.86,20200.0,66.7611,66.7772,66.753,66.7611,20200.0
2013-11-15 12:30:00,82.86,82.98,82.86,82.98,40400.0,66.7611,66.8578,66.7611,66.8578,40400.0
2013-11-15 12:35:00,82.98,83.04,82.97,83.04,59600.0,66.8578,66.9061,66.8497,66.9061,59600.0
2013-11-15 12:40:00,83.03,83.04,83.0,83.0,102200.0,66.898,66.9061,66.8739,66.8739,102200.0
2013-11-15 12:45:00,83.01,83.03,83.0,83.01,65100.0,66.8819,66.898,66.8739,66.8819,65100.0
2013-11-15 12:50:00,83.01,83.04,82.99,83.01,49600.0,66.8819,66.9061,66.8658,66.8819,49600.0
2013-11-15 12:55:00,83.01,83.03,83.0,83.02,24900.0,66.8819,66.898,66.8739,66.89,24900.0
2013-11-15 13:00:00,83.01,83.06,83.0,83.05,19200.0,66.8819,66.9222,66.8739,66.9142,19200.0
2013-11-15 13:05:00,83.03,83.04,82.99,83.01,16400.0,66.898,66.9061,66.8658,66.8819,16400.0
2013-11-15 13:10:00,83.02,83.04,82.99,83.0,174400.0,66.89,66.9061,66.8658,66.8739,174400.0
2013-11-15 13:15:00,82.99,83.0,82.93,82.93,65900.0,66.8658,66.8739,66.8175,66.8175,65900.0
2013-11-15 13:20:00,82.94,83.05,82.94,83.05,23200.0,66.8255,66.9142,66.8255,66.9142,23200.0
2013-11-15 13:25:00,83.05,83.05,83.01,83.03,11900.0,66.9142,66.9142,66.8819,66.898,11900.0
2013-11-15 13:30:00,83.04,83.09,83.04,83.07,16500.0,66.9061,66.9464,66.9061,66.9303,16500.0
2013-11-15 13:35:00,83.08,83.1,83.08,83.08,122800.0,66.9383,66.9544,66.9383,66.9383,122800.0
2013-11-15 13:40:00,83.08,83.18,83.07,83.17,98700.0,66.9383,67.0189,66.9303,67.0108,98700.0
2013-11-15 13:45:00,83.18,83.19,83.13,83.14,96600.0,67.0189,67.027,66.9786,66.9867,96600.0
2013-11-15 13:50:00,83.15,83.17,83.1,83.15,27200.0,66.9947,67.0108,66.9544,66.9947,27200.0
2013-11-15 13:55:00,83.14,83.15,83.05,83.08,31500.0,66.9867,66.9947,66.9142,66.9383,31500.0
2013-11-15 14:00:00,83.09,83.09,83.04,83.07,19900.0,66.9464,66.9464,66.9061,66.9303,19900.0
2013-11-15 14:05:00,83.07,83.11,83.02,83.02,26900.0,66.9303,66.9625,66.89,66.89,26900.0
2013-11-15 14:10:00,83.05,83.08,83.02,83.05,51900.0,66.9142,66.9383,66.89,66.9142,51900.0
2013-11-15 14:15:00,83.05,83.05,83.0,83.01,26900.0,66.9142,66.9142,66.8739,66.8819,26900.0
2013-11-15 14:20:00,83.01,83.05,83.01,83.02,20900.0,66.8819,66.9142,66.8819,66.89,20900.0
2013-11-15 14:25:00,83.02,83.05,83.01,83.04,23000.0,66.89,66.9142,66.8819,66.9061,23000.0
2013-11-15 14:30:00,83.04,83.08,83.03,83.07,13100.0,66.9061,66.9383,66.898,66.9303,13100.0
2013-11-15 14:35:00,83.07,83.12,83.07,83.11,28100.0,66.9303,66.9706,66.9303,66.9625,28100.0
2013-11-15 14:40:00,83.12,83.16,83.1,83.12,87000.0,66.9706,67.0028,66.9544,66.9706,87000.0
2013-11-15 14:45:00,83.13,83.14,83.11,83.14,15000.0,66.9786,66.9867,66.9625,66.9867,15000.0
2013-11-15 14:50:00,83.13,83.13,83.08,83.11,18400.0,66.9786,66.9786,66.9383,66.9625,18400.0
2013-11-15 14:55:00,83.11,83.15,83.09,83.14,22900.0,66.9625,66.9947,66.9464,66.9867,22900.0
2013-11-15 15:00:00,83.14,83.16,83.12,83.15,47700.0,66.9867,67.0028,66.9706,66.9947,47700.0
2013-11-15 15:05:00,83.15,83.17,83.13,83.16,25900.0,66.9947,67.0108,66.9786,67.0028,25900.0
2013-11-15 15:10:00,83.16,83.17,83.13,83.13,14300.0,67.0028,67.0108,66.9786,66.9786,14300.0
2013-11-15 15:15:00,83.13,83.14,83.1,83.12,20600.0,66.9786,66.9867,66.9544,66.9706,20600.0
2013-11-15 15:20:00,83.12,83.14,83.11,83.13,17000.0,66.9706,66.9867,66.9625,66.9786,17000.0
2013-11-15 15:25:00,83.13,83.15,83.12,83.14,24300.0,66.9786,66.9947,66.9706,66.9867,24300.0
2013-11-15 15:30:00,83.15,83.16,83.11,83.13,28000.0,66.9947,67.0028,66.9625,66.9786,28000.0
2013-11-15 15:35:00,83.13,83.14,83.11,83.11,29600.0,66.9786,66.9867,66.9625,66.9625,29600.0
2013-11-15 15:40:00,83.12,83.13,83.05,83.08,65300.0,66.9706,66.9786,66.9142,66.9383,65300.0
2013-11-15 15:45:00,83.08,83.1,82.99,82.99,110700.0,66.9383,66.9544,66.8658,66.8658,110700.0
2013-11-15 15:50:00,83.0,83.0,82.95,82.96,86500.0,66.8739,66.8739,66.8336,66.8416,86500.0
2013-11-15 15:55:00,82.95,82.96,82.83,82.84,396700.0,66.8336,66.8416,66.7369,66.745,396700.0
2013-11-18 09:30:00,83.22,83.38,83.01,83.36,138600.0,67.0511,67.18,66.8819,67.1639,138600.0
2013-11-18 09:35:00,83.35,83.7,83.34,83.65,113800.0,67.1559,67.4379,67.1478,67.3976,113800.0
2013-11-18 09:40:00,83.65,83.68,83.45,83.49,51000.0,67.3976,67.4218,67.2364,67.2687,51000.0
2013-11-18 09:45:00,83.5,83.57,83.49,83.55,80000.0,67.2767,67.3331,67.2687,67.317,80000.0
2013-11-18 09:50:00,83.54,83.57,83.43,83.47,43600.0,67.309,67.3331,67.2203,67.2526,43600.0
2013-11-18 09:55:00,83.48,83.5,83.4,83.47,53100.0,67.2606,67.2767,67.1962,67.2526,53100.0
2013-11-18 10:00:00,83.47,83.53,83.46,83.49,58700.0,67.2526,67.3009,67.2445,67.2687,58700.0
2013-11-18 10:05:00,83.48,83.53,83.43,83.5,69600.0,67.2606,67.3009,67.2203,67.2767,69600.0
2013-11-18 10:10:00,83.53,83.53,83.43,83.45,65600.0,67.3009,67.3009,67.2203,67.2364,65600.0
2013-11-18 10:15:00,83.45,83.49,83.44,83.44,34800.0,67.2364,67.2687,67.2284,67.2284,34800.0
2013-11-18 10:20:00,83.44,83.5,83.44,83.48,65100.0,67.2284,67.2767,67.2284,67.2606,65100.0
2013-11-18 10:25:00,83.48,83.51,83.47,83.5,77400.0,67.2606,67.2848,67.2526,67.2767,77400.0
2013-11-18 10:30:00,83.5,83.54,83.49,83.52,128900.0,67.2767,67.309,67.2687,67.2928,128900.0
2013-11-18 10:35:00,83.52,83.64,83.51,83.63,69200.0,67.2928,67.3895,67.2848,67.3815,69200.0
2013-11-18 10:40:00,83.63,83.63,83.53,83.54,40300.0,67.3815,67.3815,67.3009,67.309,40300.0
2013-11-18 10:45:00,83.54,83.58,83.51,83.58,51900.0,67.309,67.3412,67.2848,67.3412,51900.0
2013-11-18 10:50:00,83.59,83.62,83.56,83.56,103200.0,67.3492,67.3734,67.3251,67.3251,103200.0
2013-11-18 10:55:00,83.57,83.67,83.55,83.66,138000.0,67.3331,67.4137,67.317,67.4056,138000.0
2013-11-18 11:00:00,83.65,83.69,83.62,83.68,58700.0,67.3976,67.4298,67.3734,67.4218,58700.0
2013-11-18 11:05:00,83.69,83.72,83.64,83.65,51800.0,67.4298,67.454,67.3895,67.3976,51800.0
2013-11-18 11:10:00,83.64,83.72,83.6,83.69,55400.0,67.3895,67.454,67.3573,67.4298,55400.0
2013-11-18 11:15:00,83.7,83.84,83.7,83.83,54600.0,67.4379,67.5507,67.4379,67.5426,54600.0
2013-11-18 11:20:00,83.83,83.83,83.74,83.77,45600.0,67.5426,67.5426,67.4701,67.4943,45600.0
2013-11-18 11:25:00,83.78,83.79,83.75,83.75,23100.0,67.5023,67.5104,67.4782,67.4782,23100.0
2013-11-18 11:30:00,83.75,83.78,83.7,83.7,31700.0,67.4782,67.5023,67.4379,67.4379,31700.0
2013-11-18 11:35:00,83.71,83.71,83.5,83.51,86600.0,67.4459,67.4459,67.2767,67.2848,86600.0
2013-11-18 11:40:00,83.52,83.64,83.51,83.56,25300.0,67.2928,67.3895,67.2848,67.3251,25300.0
2013-11-18 11:45:00,83.57,83.66,83.56,83.63,34200.0,67.3331,67.4056,67.3251,67.3815,34200.0
2013-11-18 11:50:00,83.65,83.73,83.65,83.73,38400.0,67.3976,67.462,67.3976,67.462,38400.0
2013-11-18 11:55:00,83.72,83.76,83.7,83.73,43900.0,67.454,67.4862,67.4379,67.462,43900.0
2013-11-18 12:00:00,83.72,83.77,83.7,83.75,49600.0,67.454,67.4943,67.4379,67.4782,49600.0
2013-11-18 12:05:00,83.76,83.78,83.73,83.76,29700.0,67.4862,67.5023,67.462,67.4862,29700.0
2013-11-18 12:10:00,83.76,83.8,83.76,83.77,24600.0,67.4862,67.5184,67.4862,67.4943,24600.0
2013-11-18 12:15:00,83.78,83.8,83.75,83.78,18700.0,67.5023,67.5184,67.4782,67.5023,18700.0
2013-11-18 12:20:00,83.77,83.81,83.76,83.81,31000.0,67.4943,67.5265,67.4862,67.5265,31000.0
2013-11-18 12:25:00,83.8,83.86,83.8,83.8,44400.0,67.5184,67.5668,67.5184,67.5184,44400.0
2013-11-18 12:30:00,83.8,83.83,83.8,83.8,18500.0,67.5184,67.5426,67.5184,67.5184,18500.0
2013-11-18 12:35:00,83.8,83.83,83.75,83.76,55800.0,67.5184,67.5426,67.4782,67.4862,55800.0
2013-11-18 12:40:00,83.76,83.79,83.75,83.79,17200.0,67.4862,67.5104,67.4782,67.5104,17200.0
2013-11-18 12:45:00,83.78,83.93,83.78,83.93,36700.0,67.5023,67.6232,67.5023,67.6232,36700.0
2013-11-18 12:50:00,83.92,84.08,83.91,84.05,102400.0,67.6151,67.744,67.6071,67.7199,102400.0
2013-11-18 12:55:00,84.04,84.14,84.02,84.14,56700.0,67.7118,67.7924,67.6957,67.7924,56700.0
2013-11-18 13:00:00,84.14,84.26,84.13,84.26,54700.0,67.7924,67.8891,67.7843,67.8891,54700.0
2013-11-18 13:05:00,84.27,84.32,84.23,84.3,107800.0,67.8971,67.9374,67.8649,67.9213,107800.0
2013-11-18 13:10:00,84.31,84.35,84.15,84.18,68100.0,67.9294,67.9616,67.8004,67.8246,68100.0
2013-11-18 13:15:00,84.17,84.18,84.08,84.08,26000.0,67.8166,67.8246,67.744,67.744,26000.0
2013-11-18 13:20:00,84.08,84.1,83.97,84.0,59400.0,67.744,67.7602,67.6554,67.6796,59400.0
2013-11-18 13:25:00,84.0,84.06,83.98,84.06,27900.0,67.6796,67.7279,67.6635,67.7279,27900.0
2013-11-18 13:30:00,84.07,84.07,83.83,83.83,63900.0,67.736,67.736,67.5426,67.5426,63900.0
2013-11-18 13:35:00,83.83,83.96,83.83,83.89,43000.0,67.5426,67.6474,67.5426,67.591,43000.0
2013-11-18 13:40:00,83.88,83.88,83.78,83.81,42500.0,67.5829,67.5829,67.5023,67.5265,42500.0
2013-11-18 13:45:00,83.81,83.91,83.78,83.91,26200.0,67.5265,67.6071,67.5023,67.6071,26200.0
2013-11-18 13:50:00,83.89,83.96,83.85,83.89,87900.0,67.591,67.6474,67.5587,67.591,87900.0
2013-11-18 13:55:00,83.87,83.93,83.84,83.9,43200.0,67.5748,67.6232,67.5507,67.599,43200.0
2013-11-18 14:00:00,83.9,83.95,83.87,83.92,24800.0,67.599,67.6393,67.5748,67.6151,24800.0
2013-11-18 14:05:00,83.93,83.93,83.9,83.9,19900.0,67.6232,67.6232,67.599,67.599,19900.0
2013-11-18 14:10:00,83.9,83.92,83.84,83.85,37600.0,67.599,67.6151,67.5507,67.5587,37600.0
2013-11-18 14:15:00,83.85,83.92,83.85,83.92,66600.0,67.5587,67.6151,67.5587,67.6151,66600.0
2013-11-18 14:20:00,83.92,83.99,83.91,83.97,44000.0,67.6151,67.6715,67.6071,67.6554,44000.0
2013-11-18 14:25:00,83.98,84.11,83.98,84.05,36200.0,67.6635,67.7682,67.6635,67.7199,36200.0
2013-11-18 14:30:00,84.05,84.05,84.01,84.03,25500.0,67.7199,67.7199,67.6876,67.7038,25500.0
2013-11-18 14:35:00,84.03,84.03,83.98,83.99,30800.0,67.7038,67.7038,67.6635,67.6715,30800.0
2013-11-18 14:40:00,84.0,84.0,83.86,83.86,33100.0,67.6796,67.6796,67.5668,67.5668,33100.0
2013-11-18 14:45:00,83.86,83.91,83.85,83.89,36900.0,67.5668,67.6071,67.5587,67.591,36900.0
2013-11-18 14:50:00,83.89,83.93,83.88,83.9,56500.0,67.591,67.6232,67.5829,67.599,56500.0
2013-11-18 14:55:00,83.9,83.9,83.82,83.84,33300.0,67.599,67.599,67.5346,67.5507,33300.0
2013-11-18 15:00:00,83.84,83.84,83.78,83.8,46200.0,67.5507,67.5507,67.5023,67.5184,46200.0
2013-11-18 15:05:00,83.79,83.84,83.79,83.81,36700.0,67.5104,67.5507,67.5104,67.5265,36700.0
2013-11-18 15:10:00,83.8,83.81,83.59,83.6,61700.0,67.5184,67.5265,67.3492,67.3573,61700.0
2013-11-18 15:15:00,83.6,83.62,83.54,83.59,43500.0,67.3573,67.3734,67.309,67.3492,43500.0
2013-11-18 15:20:00,83.59,83.65,83.59,83.59,47300.0,67.3492,67.3976,67.3492,67.3492,47300.0
2013-11-18 15:25:00,83.59,83.6,83.49,83.57,93100.0,67.3492,67.3573,67.2687,67.3331,93100.0
2013-11-18 15:30:00,83.57,83.6,83.47,83.51,81000.0,67.3331,67.3573,67.2526,67.2848,81000.0
2013-11-18 15:35:00,83.5,83.53,83.47,83.52,38800.0,67.2767,67.3009,67.2526,67.2928,38800.0
2013-11-18 15:40:00,83.51,83.62,83.49,83.62,71000.0,67.2848,67.3734,67.2687,67.3734,71000.0
2013-11-18 15:45:00,83.62,83.69,83.55,83.68,50900.0,67.3734,67.4298,67.317,67.4218,50900.0
2013-11-18 15:50:00,83.68,83.7,83.56,83.56,71600.0,67.4218,67.4379,67.3251,67.3251,71600.0
2013-11-18 15:55:00,83.57,83.67,83.55,83.65,105700.0,67.3331,67.4137,67.317,67.3976,105700.0
2013-11-19 09:30:00,83.4,83.45,83.14,83.19,101200.0,67.1962,67.2364,66.9867,67.027,101200.0
2013-11-19 09:35:00,83.18,83.19,83.0,83.04,78700.0,67.0189,67.027,66.8739,66.9061,78700.0
2013-11-19 09:40:00,83.02,83.03,82.85,82.89,57500.0,66.89,66.898,66.753,66.7852,57500.0
2013-11-19 09:45:00,82.89,82.9,82.63,82.66,57600.0,66.7852,66.7933,66.5758,66.5999,57600.0
2013-11-19 09:50:00,82.68,82.79,82.55,82.79,109500.0,66.6161,66.7047,66.5113,66.7047,109500.0
2013-11-19 09:55:00,82.78,83.05,82.74,82.87,118600.0,66.6966,66.9142,66.6644,66.7691,118600.0
2013-11-19 10:00:00,82.89,82.95,82.84,82.89,36900.0,66.7852,66.8336,66.745,66.7852,36900.0
2013-11-19 10:05:00,82.89,82.98,82.84,82.85,71900.0,66.7852,66.8578,66.745,66.753,71900.0
2013-11-19 10:10:00,82.85,82.89,82.73,82.73,97400.0,66.753,66.7852,66.6563,66.6563,97400.0
2013-11-19 10:15:00,82.73,82.79,82.37,82.37,156500.0,66.6563,66.7047,66.3663,66.3663,156500.0
2013-11-19 10:20:00,82.38,82.39,82.02,82.12,228400.0,66.3743,66.3824,66.0843,66.1649,228400.0
2013-11-19 10:25:00,82.15,82.24,82.02,82.12,139100.0,66.189,66.2615,66.0843,66.1649,139100.0
2013-11-19 10:30:00,82.11,82.36,82.11,82.36,103900.0,66.1568,66.3582,66.1568,66.3582,103900.0
2013-11-19 10:35:00,82.38,82.4,82.24,82.33,170600.0,66.3743,66.3905,66.2615,66.3341,170600.0
2013-11-19 10:40:00,82.31,82.47,82.31,82.4,86900.0,66.3179,66.4469,66.3179,66.3905,86900.0
2013-11-19 10:45:00,82.41,82.46,82.33,82.35,39800.0,66.3985,66.4388,66.3341,66.3502,39800.0
2013-11-19 10:50:00,82.35,82.5,82.35,82.43,45100.0,66.3502,66.471,66.3502,66.4146,45100.0
2013-11-19 10:55:00,82.43,82.5,82.39,82.5,70300.0,66.4146,66.471,66.3824,66.471,70300.0
2013-11-19 11:00:00,82.49,82.5,82.43,82.47,49900.0,66.463,66.471,66.4146,66.4469,49900.0
2013-11-19 11:05:00,82.48,82.56,82.47,82.51,72800.0,66.4549,66.5194,66.4469,66.4791,72800.0
2013-11-19 11:10:00,82.51,82.55,82.48,82.52,48800.0,66.4791,66.5113,66.4549,66.4871,48800.0
2013-11-19 11:15:00,82.51,82.54,82.47,82.52,42500.0,66.4791,66.5033,66.4469,66.4871,42500.0
2013-11-19 11:20:00,82.52,82.56,82.47,82.5,41800.0,66.4871,66.5194,66.4469,66.471,41800.0
2013-11-19 11:25:00,82.5,82.6,82.49,82.58,56900.0,66.471,66.5516,66.463,66.5355,56900.0
2013-11-19 11:30:00,82.57,82.67,82.5,82.53,33600.0,66.5274,66.608,66.471,66.4952,33600.0
2013-11-19 11:35:00,82.53,82.56,82.5,82.5,39900.0,66.4952,66.5194,66.471,66.471,39900.0
2013-11-19 11:40:00,82.5,82.5,82.4,82.49,34300.0,66.471,66.471,66.3905,66.463,34300.0
2013-11-19 11:45:00,82.5,82.56,82.48,82.51,36200.0,66.471,66.5194,66.4549,66.4791,36200.0
2013-11-19 11:50:00,82.52,82.56,82.51,82.54,32300.0,66.4871,66.5194,66.4791,66.5033,32300.0
2013-11-19 11:55:00,82.55,82.64,82.53,82.6,24500.0,66.5113,66.5838,66.4952,66.5516,24500.0
2013-11-19 12:00:00,82.61,82.65,82.56,82.65,26300.0,66.5597,66.5919,66.5194,66.5919,26300.0
2013-11-19 12:05:00,82.65,82.76,82.65,82.75,47800.0,66.5919,66.6805,66.5919,66.6725,47800.0
2013-11-19 12:10:00,82.75,82.75,82.61,82.61,55200.0,66.6725,66.6725,66.5597,66.5597,55200.0
2013-11-19 12:15:00,82.6,82.61,82.54,82.56,33800.0,66.5516,66.5597,66.5033,66.5194,33800.0
2013-11-19 12:20:00,82.57,82.67,82.51,82.66,67600.0,66.5274,66.608,66.4791,66.5999,67600.0
2013-11-19 12:25:00,82.68,82.68,82.57,82.65,54200.0,66.6161,66.6161,66.5274,66.5919,54200.0
2013-11-19 12:30:00,82.65,82.71,82.61,82.7,58200.0,66.5919,66.6402,66.5597,66.6322,58200.0
2013-11-19 12:35:00,82.71,82.74,82.7,82.71,29800.0,66.6402,66.6644,66.6322,66.6402,29800.0
2013-11-19 12:40:00,82.71,82.72,82.68,82.72,23800.0,66.6402,66.6483,66.6161,66.6483,23800.0
2013-11-19 12:45:00,82.72,82.77,82.7,82.76,26200.0,66.6483,66.6886,66.6322,66.6805,26200.0
2013-11-19 12:50:00,82.77,82.79,82.76,82.79,28800.0,66.6886,66.7047,66.6805,66.7047,28800.0
2013-11-19 12:55:00,82.78,82.8,82.69,82.72,28400.0,66.6966,66.7127,66.6241,66.6483,28400.0
2013-11-19 13:00:00,82.73,82.75,82.67,82.67,35000.0,66.6563,66.6725,66.608,66.608,35000.0
2013-11-19 13:05:00,82.68,82.69,82.62,82.68,76400.0,66.6161,66.6241,66.5677,66.6161,76400.0
2013-11-19 13:10:00,82.68,82.71,82.65,82.7,54100.0,66.6161,66.6402,66.5919,66.6322,54100.0
2013-11-19 13:15:00,82.7,82.73,82.68,82.72,27800.0,66.6322,66.6563,66.6161,66.6483,27800.0
2013-11-19 13:20:00,82.7,82.72,82.68,82.68,35100.0,66.6322,66.6483,66.6161,66.6161,35100.0
2013-11-19 13:25:00,82.68,82.71,82.64,82.65,32000.0,66.6161,66.6402,66.5838,66.5919,32000.0
2013-11-19 13:30:00,82.64,82.67,82.55,82.66,45800.0,66.5838,66.608,66.5113,66.5999,45800.0
2013-11-19 13:35:00,82.66,82.73,82.62,82.7,50100.0,66.5999,66.6563,66.5677,66.6322,50100.0
2013-11-19 13:40:00,82.7,82.72,82.65,82.72,20700.0,66.6322,66.6483,66.5919,66.6483,20700.0
2013-11-19 13:45:00,82.72,82.73,82.58,82.64,52200.0,66.6483,66.6563,66.5355,66.5838,52200.0
2013-11-19 13:50:00,82.64,82.71,82.59,82.71,31800.0,66.5838,66.6402,66.5435,66.6402,31800.0
2013-11-19 13:55:00,82.71,82.72,82.63,82.67,33700.0,66.6402,66.6483,66.5758,66.608,33700.0
2013-11-19 14:00:00,82.68,82.76,82.66,82.71,64300.0,66.6161,66.6805,66.5999,66.6402,64300.0
2013-11-19 14:05:00,82.72,82.79,82.71,82.71,38700.0,66.6483,66.7047,66.6402,66.6402,38700.0
2013-11-19 14:10:00,82.72,82.83,82.71,82.82,56900.0,66.6483,66.7369,66.6402,66.7288,56900.0
2013-11-19 14:15:00,82.83,82.91,82.8,82.86,47800.0,66.7369,66.8014,66.7127,66.7611,47800.0
2013-11-19 14:20:00,82.87,82.88,82.8,82.82,39800.0,66.7691,66.7772,66.7127,66.7288,39800.0
2013-11-19 14:25:00,82.82,82.83,82.75,82.77,58500.0,66.7288,66.7369,66.6725,66.6886,58500.0
2013-11-19 14:30:00,82.77,82.89,82.77,82.87,32800.0,66.6886,66.7852,66.6886,66.7691,32800.0
2013-11-19 14:35:00,82.88,82.94,82.84,82.92,44700.0,66.7772,66.8255,66.745,66.8094,44700.0
2013-11-19 14:40:00,82.93,82.94,82.85,82.86,33000.0,66.8175,66.8255,66.753,66.7611,33000.0
2013-11-19 14:45:00,82.86,82.92,82.84,82.9,33900.0,66.7611,66.8094,66.745,66.7933,33900.0
2013-11-19 14:50:00,82.9,82.94,82.86,82.9,51100.0,66.7933,66.8255,66.7611,66.7933,51100.0
2013-11-19 14:55:00,82.89,82.89,82.81,82.86,39300.0,66.7852,66.7852,66.7208,66.7611,39300.0
2013-11-19 15:00:00,82.84,82.87,82.82,82.84,54700.0,66.745,66.7691,66.7288,66.745,54700.0
2013-11-19 15:05:00,82.84,82.92,82.83,82.9,40800.0,66.745,66.8094,66.7369,66.7933,40800.0
2013-11-19 15:10:00,82.9,82.9,82.84,82.86,38700.0,66.7933,66.7933,66.745,66.7611,38700.0
2013-11-19 15:15:00,82.87,82.92,82.8,82.82,57700.0,66.7691,66.8094,66.7127,66.7288,57700.0
2013-11-19 15:20:00,82.83,82.86,82.8,82.85,102200.0,66.7369,66.7611,66.7127,66.753,102200.0
2013-11-19 15:25:00,82.85,82.89,82.81,82.84,84400.0,66.753,66.7852,66.7208,66.745,84400.0
2013-11-19 15:30:00,82.84,82.85,82.72,82.72,98100.0,66.745,66.753,66.6483,66.6483,98100.0
2013-11-19 15:35:00,82.73,82.83,82.71,82.83,76600.0,66.6563,66.7369,66.6402,66.7369,76600.0
2013-11-19 15:40:00,82.83,82.92,82.78,82.92,90100.0,66.7369,66.8094,66.6966,66.8094,90100.0
2013-11-19 15:45:00,82.92,82.94,82.82,82.87,94200.0,66.8094,66.8255,66.7288,66.7691,94200.0
2013-11-19 15:50:00,82.88,82.89,82.82,82.87,122000.0,66.7772,66.7852,66.7288,66.7691,122000.0
2013-11-19 15:55:00,82.86,82.9,82.81,82.82,178500.0,66.7611,66.7933,66.7208,66.7288,178500.0
2013-11-20 09:30:00,85.3,85.37,84.5,84.52,543700.0,68.727,68.7834,68.0824,68.0986,543700.0
2013-11-20 09:35:00,84.53,85.0,84.18,84.79,441300.0,68.1066,68.4853,67.8246,68.3161,441300.0
2013-11-20 09:40:00,84.76,85.1,84.34,85.1,449100.0,68.2919,68.5659,67.9535,68.5659,449100.0
2013-11-20 09:45:00,85.1,85.17,84.83,85.12,213900.0,68.5659,68.6223,68.3483,68.582,213900.0
2013-11-20 09:50:00,85.12,85.43,85.0,85.43,310600.0,68.582,68.8318,68.4853,68.8318,310600.0
2013-11-20 09:55:00,85.43,85.43,85.17,85.36,210000.0,68.8318,68.8318,68.6223,68.7754,210000.0
2013-11-20 10:00:00,85.36,85.42,85.22,85.27,168500.0,68.7754,68.8237,68.6626,68.7028,168500.0
2013-11-20 10:05:00,85.27,85.49,85.22,85.38,189400.0,68.7028,68.8801,68.6626,68.7915,189400.0
2013-11-20 10:10:00,85.37,85.38,85.05,85.14,214200.0,68.7834,68.7915,68.5256,68.5981,214200.0
2013-11-20 10:15:00,85.13,85.2,84.81,85.15,254000.0,68.59,68.6464,68.3322,68.6062,254000.0
2013-11-20 10:20:00,85.14,85.3,85.01,85.28,181800.0,68.5981,68.727,68.4934,68.7109,181800.0
2013-11-20 10:25:00,85.28,85.48,85.18,85.28,195700.0,68.7109,68.872,68.6303,68.7109,195700.0
2013-11-20 10:30:00,85.28,85.44,85.28,85.37,103500.0,68.7109,68.8398,68.7109,68.7834,103500.0
2013-11-20 10:35:00,85.38,85.47,85.29,85.34,176400.0,68.7915,68.864,68.719,68.7592,176400.0
2013-11-20 10:40:00,85.36,85.4,85.19,85.28,78600.0,68.7754,68.8076,68.6384,68.7109,78600.0
2013-11-20 10:45:00,85.29,85.43,85.06,85.32,173100.0,68.719,68.8318,68.5336,68.7431,173100.0
2013-11-20 10:50:00,85.31,85.31,84.63,84.85,154500.0,68.7351,68.7351,68.1872,68.3644,154500.0
2013-11-20 10:55:00,84.85,84.92,84.71,84.84,100800.0,68.3644,68.4208,68.2516,68.3564,100800.0
2013-11-20 11:00:00,84.87,85.0,84.77,84.93,116100.0,68.3806,68.4853,68.3,68.4289,116100.0
2013-11-20 11:05:00,84.9,84.95,84.78,84.83,49100.0,68.4047,68.445,68.308,68.3483,49100.0
2013-11-20 11:10:00,84.82,84.84,84.76,84.8,73000.0,68.3403,68.3564,68.2919,68.3242,73000.0
2013-11-20 11:15:00,84.81,84.93,84.77,84.81,49100.0,68.3322,68.4289,68.3,68.3322,49100.0
2013-11-20 11:20:00,84.81,84.93,84.63,84.85,83800.0,68.3322,68.4289,68.1872,68.3644,83800.0
2013-11-20 11:25:00,84.83,84.96,84.83,84.86,44300.0,68.3483,68.4531,68.3483,68.3725,44300.0
2013-11-20 11:30:00,84.88,84.91,84.72,84.73,113600.0,68.3886,68.4128,68.2597,68.2678,113600.0
2013-11-20 11:35:00,84.73,84.77,84.61,84.68,63400.0,68.2678,68.3,68.1711,68.2275,63400.0
2013-11-20 11:40:00,84.67,84.77,84.59,84.74,28000.0,68.2194,68.3,68.155,68.2758,28000.0
2013-11-20 11:45:00,84.74,84.87,84.72,84.87,43200.0,68.2758,68.3806,68.2597,68.3806,43200.0
2013-11-20 11:50:00,84.86,84.99,84.85,84.99,40100.0,68.3725,68.4772,68.3644,68.4772,40100.0
2013-11-20 11:55:00,84.99,85.33,84.98,85.17,179900.0,68.4772,68.7512,68.4692,68.6223,179900.0
2013-11-20 12:00:00,85.17,85.3,85.12,85.13,55100.0,68.6223,68.727,68.582,68.59,55100.0
2013-11-20 12:05:00,85.14,85.22,85.05,85.19,56800.0,68.5981,68.6626,68.5256,68.6384,56800.0
2013-11-20 12:10:00,85.19,85.23,85.15,85.2,19200.0,68.6384,68.6706,68.6062,68.6464,19200.0
2013-11-20 12:15:00,85.22,85.24,85.15,85.19,24600.0,68.6626,68.6787,68.6062,68.6384,24600.0
2013-11-20 12:20:00,85.19,85.25,85.19,85.2,20700.0,68.6384,68.6867,68.6384,68.6464,20700.0
2013-11-20 12:25:00,85.19,85.19,84.99,85.04,45600.0,68.6384,68.6384,68.4772,68.5175,45600.0
2013-11-20 12:30:00,85.06,85.17,85.04,85.14,32600.0,68.5336,68.6223,68.5175,68.5981,32600.0
2013-11-20 12:35:00,85.13,85.19,85.13,85.15,28700.0,68.59,68.6384,68.59,68.6062,28700.0
2013-11-20 12:40:00,85.14,85.18,85.1,85.14,37300.0,68.5981,68.6303,68.5659,68.5981,37300.0
2013-11-20 12:45:00,85.13,85.19,85.0,85.05,98300.0,68.59,68.6384,68.4853,68.5256,98300.0
2013-11-20 12:50:00,85.07,85.07,84.93,84.98,40700.0,68.5417,68.5417,68.4289,68.4692,40700.0
2013-11-20 12:55:00,84.97,85.04,84.96,85.03,46000.0,68.4611,68.5175,68.4531,68.5095,46000.0
2013-11-20 13:00:00,85.04,85.12,85.03,85.05,28900.0,68.5175,68.582,68.5095,68.5256,28900.0
2013-11-20 13:05:00,85.06,85.07,84.99,85.0,43600.0,68.5336,68.5417,68.4772,68.4853,43600.0
2013-11-20 13:10:00,85.01,85.01,84.93,84.93,57100.0,68.4934,68.4934,68.4289,68.4289,57100.0
2013-11-20 13:15:00,84.93,84.97,84.82,84.87,42800.0,68.4289,68.4611,68.3403,68.3806,42800.0
2013-11-20 13:20:00,84.86,84.87,84.78,84.82,56400.0,68.3725,68.3806,68.308,68.3403,56400.0
2013-11-20 13:25:00,84.83,84.86,84.78,84.83,32700.0,68.3483,68.3725,68.308,68.3483,32700.0
2013-11-20 13:30:00,84.83,84.85,84.81,84.81,34300.0,68.3483,68.3644,68.3322,68.3322,34300.0
2013-11-20 13:35:00,84.81,84.82,84.7,84.72,42900.0,68.3322,68.3403,68.2436,68.2597,42900.0
2013-11-20 13:40:00,84.72,84.8,84.72,84.76,36700.0,68.2597,68.3242,68.2597,68.2919,36700.0
2013-11-20 13:45:00,84.77,84.84,84.72,84.77,55700.0,68.3,68.3564,68.2597,68.3,55700.0
2013-11-20 13:50:00,84.76,84.83,84.76,84.77,38500.0,68.2919,68.3483,68.2919,68.3,38500.0
2013-11-20 13:55:00,84.77,84.85,84.76,84.78,33500.0,68.3,68.3644,68.2919,68.308,33500.0
2013-11-20 14:00:00,84.79,84.79,84.63,84.77,85200.0,68.3161,68.3161,68.1872,68.3,85200.0
2013-11-20 14:05:00,84.78,84.82,84.7,84.76,51200.0,68.308,68.3403,68.2436,68.2919,51200.0
2013-11-20 14:10:00,84.76,84.76,84.65,84.7,40700.0,68.2919,68.2919,68.2033,68.2436,40700.0
2013-11-20 14:15:00,84.69,84.93,84.66,84.91,78300.0,68.2355,68.4289,68.2114,68.4128,78300.0
2013-11-20 14:20:00,84.92,84.93,84.83,84.92,72900.0,68.4208,68.4289,68.3483,68.4208,72900.0
2013-11-20 14:25:00,84.92,85.0,84.86,84.97,52800.0,68.4208,68.4853,68.3725,68.4611,52800.0
2013-11-20 14:30:00,84.97,84.97,84.89,84.91,42000.0,68.4611,68.4611,68.3967,68.4128,42000.0
2013-11-20 14:35:00,84.92,84.92,84.7,84.73,45200.0,68.4208,68.4208,68.2436,68.2678,45200.0
2013-11-20 14:40:00,84.71,84.77,84.68,84.71,32900.0,68.2516,68.3,68.2275,68.2516,32900.0
2013-11-20 14:45:00,84.74,84.9,84.74,84.88,34400.0,68.2758,68.4047,68.2758,68.3886,34400.0
2013-11-20 14:50:00,84.87,84.87,84.53,84.55,84500.0,68.3806,68.3806,68.1066,68.1227,84500.0
2013-11-20 14:55:00,84.55,84.66,84.53,84.61,36400.0,68.1227,68.2114,68.1066,68.1711,36400.0
2013-11-20 15:00:00,84.64,84.64,84.37,84.4,68600.0,68.1952,68.1952,67.9777,68.0019,68600.0
2013-11-20 15:05:00,84.4,84.54,84.38,84.45,75000.0,68.0019,68.1147,67.9858,68.0422,75000.0
2013-11-20 15:10:00,84.45,84.56,84.39,84.4,64600.0,68.0422,68.1308,67.9938,68.0019,64600.0
2013-11-20 15:15:00,84.4,84.55,84.4,84.5,65500.0,68.0019,68.1227,68.0019,68.0824,65500.0
2013-11-20 15:20:00,84.51,84.66,84.45,84.59,73200.0,68.0905,68.2114,68.0422,68.155,73200.0
2013-11-20 15:25:00,84.59,84.61,84.55,84.56,42100.0,68.155,68.1711,68.1227,68.1308,42100.0
2013-11-20 15:30:00,84.55,84.56,84.39,84.4,76500.0,68.1227,68.1308,67.9938,68.0019,76500.0
2013-11-20 15:35:00,84.4,84.6,84.4,84.58,74400.0,68.0019,68.163,68.0019,68.1469,74400.0
2013-11-20 15:40:00,84.56,84.7,84.51,84.58,82700.0,68.1308,68.2436,68.0905,68.1469,82700.0
2013-11-20 15:45:00,84.58,84.59,84.45,84.5,130300.0,68.1469,68.155,68.0422,68.0824,130300.0
2013-11-20 15:50:00,84.49,84.55,84.45,84.45,171200.0,68.0744,68.1227,68.0422,68.0422,171200.0
2013-11-20 15:55:00,84.45,84.6,84.45,84.53,220400.0,68.0422,68.163,68.0422,68.1066,220400.0
2013-11-21 09:30:00,84.71,84.8,84.27,84.58,119000.0,68.2516,68.3242,67.8971,68.1469,119000.0
2013-11-21 09:35:00,84.58,84.62,83.98,83.99,117800.0,68.1469,68.1791,67.6635,67.6715,117800.0
2013-11-21 09:40:00,83.98,84.01,83.57,83.85,116700.0,67.6635,67.6876,67.3331,67.5587,116700.0
2013-11-21 09:45:00,83.84,83.91,83.44,83.54,92000.0,67.5507,67.6071,67.2284,67.309,92000.0
2013-11-21 09:50:00,83.56,83.72,83.47,83.59,110900.0,67.3251,67.454,67.2526,67.3492,110900.0
2013-11-21 09:55:00,83.59,84.04,83.58,83.97,120100.0,67.3492,67.7118,67.3412,67.6554,120100.0
2013-11-21 10:00:00,84.01,84.02,83.83,83.89,101200.0,67.6876,67.6957,67.5426,67.591,101200.0
2013-11-21 10:05:00,83.91,84.07,83.87,83.97,75600.0,67.6071,67.736,67.5748,67.6554,75600.0
2013-11-21 10:10:00,83.98,84.05,83.87,83.88,121900.0,67.6635,67.7199,67.5748,67.5829,121900.0
2013-11-21 10:15:00,83.88,83.89,83.62,83.65,52000.0,67.5829,67.591,67.3734,67.3976,52000.0
2013-11-21 10:20:00,83.69,83.87,83.69,83.79,37200.0,67.4298,67.5748,67.4298,67.5104,37200.0
2013-11-21 10:25:00,83.8,83.92,83.8,83.84,35300.0,67.5184,67.6151,67.5184,67.5507,35300.0
2013-11-21 10:30:00,83.83,83.9,83.75,83.78,55900.0,67.5426,67.599,67.4782,67.5023,55900.0
2013-11-21 10:35:00,83.78,83.89,83.76,83.8,35500.0,67.5023,67.591,67.4862,67.5184,35500.0
2013-11-21 10:40:00,83.81,83.9,83.78,83.79,43700.0,67.5265,67.599,67.5023,67.5104,43700.0
2013-11-21 10:45:00,83.79,83.87,83.79,83.87,61000.0,67.5104,67.5748,67.5104,67.5748,61000.0
2013-11-21 10:50:00,83.87,83.93,83.8,83.81,45100.0,67.5748,67.6232,67.5184,67.5265,45100.0
2013-11-21 10:55:00,83.8,83.84,83.78,83.81,37900.0,67.5184,67.5507,67.5023,67.5265,37900.0
2013-11-21 11:00:00,83.81,83.91,83.79,83.91,42300.0,67.5265,67.6071,67.5104,67.6071,42300.0
2013-11-21 11:05:00,83.91,83.91,83.79,83.83,59000.0,67.6071,67.6071,67.5104,67.5426,59000.0
2013-11-21 11:10:00,83.83,83.92,83.82,83.88,20700.0,67.5426,67.6151,67.5346,67.5829,20700.0
2013-11-21 11:15:00,83.87,83.9,83.84,83.88,32700.0,67.5748,67.599,67.5507,67.5829,32700.0
2013-11-21 11:20:00,83.87,83.91,83.84,83.85,44600.0,67.5748,67.6071,67.5507,67.5587,44600.0
2013-11-21 11:25:00,83.88,83.9,83.84,83.85,30000.0,67.5829,67.599,67.5507,67.5587,30000.0
2013-11-21 11:30:00,83.86,83.89,83.81,83.81,56000.0,67.5668,67.591,67.5265,67.5265,56000.0
2013-11-21 11:35:00,83.82,83.88,83.79,83.87,91900.0,67.5346,67.5829,67.5104,67.5748,91900.0
2013-11-21 11:40:00,83.86,83.86,83.75,83.75,36700.0,67.5668,67.5668,67.4782,67.4782,36700.0
2013-11-21 11:45:00,83.74,83.82,83.72,83.81,26100.0,67.4701,67.5346,67.454,67.5265,26100.0
2013-11-21 11:50:00,83.81,83.85,83.67,83.72,29400.0,67.5265,67.5587,67.4137,67.454,29400.0
2013-11-21 11:55:00,83.73,83.83,83.65,83.68,85400.0,67.462,67.5426,67.3976,67.4218,85400.0
2013-11-21 12:00:00,83.65,83.72,83.56,83.58,42700.0,67.3976,67.454,67.3251,67.3412,42700.0
2013-11-21 12:05:00,83.57,83.61,83.53,83.59,37500.0,67.3331,67.3654,67.3009,67.3492,37500.0
2013-11-21 12:10:00,83.6,83.6,83.51,83.58,31200.0,67.3573,67.3573,67.2848,67.3412,31200.0
2013-11-21 12:15:00,83.58,83.58,83.45,83.52,47300.0,67.3412,67.3412,67.2364,67.2928,47300.0
2013-11-21 12:20:00,83.52,83.55,83.5,83.55,29000.0,67.2928,67.317,67.2767,67.317,29000.0
2013-11-21 12:25:00,83.55,83.58,83.53,83.57,25200.0,67.317,67.3412,67.3009,67.3331,25200.0
2013-11-21 12:30:00,83.56,83.58,83.53,83.56,23700.0,67.3251,67.3412,67.3009,67.3251,23700.0
2013-11-21 12:35:00,83.56,83.7,83.56,83.7,33300.0,67.3251,67.4379,67.3251,67.4379,33300.0
2013-11-21 12:40:00,83.69,83.7,83.64,83.65,39600.0,67.4298,67.4379,67.3895,67.3976,39600.0
2013-11-21 12:45:00,83.66,83.66,83.55,83.59,37200.0,67.4056,67.4056,67.317,67.3492,37200.0
2013-11-21 12:50:00,83.59,83.71,83.58,83.71,19000.0,67.3492,67.4459,67.3412,67.4459,19000.0
2013-11-21 12:55:00,83.7,83.7,83.56,83.62,25700.0,67.4379,67.4379,67.3251,67.3734,25700.0
2013-11-21 13:00:00,83.63,83.69,83.61,83.62,35400.0,67.3815,67.4298,67.3654,67.3734,35400.0
2013-11-21 13:05:00,83.62,83.62,83.51,83.52,40600.0,67.3734,67.3734,67.2848,67.2928,40600.0
2013-11-21 13:10:00,83.51,83.53,83.37,83.43,49000.0,67.2848,67.3009,67.172,67.2203,49000.0
2013-11-21 13:15:00,83.42,83.48,83.38,83.42,36100.0,67.2123,67.2606,67.18,67.2123,36100.0
2013-11-21 13:20:00,83.44,83.51,83.43,83.47,17400.0,67.2284,67.2848,67.2203,67.2526,17400.0
2013-11-21 13:25:00,83.48,83.5,83.39,83.4,27600.0,67.2606,67.2767,67.1881,67.1962,27600.0
2013-11-21 13:30:00,83.41,83.43,83.41,83.41,24200.0,67.2042,67.2203,67.2042,67.2042,24200.0
2013-11-21 13:35:00,83.41,83.41,83.33,83.34,31300.0,67.2042,67.2042,67.1398,67.1478,31300.0
2013-11-21 13:40:00,83.34,83.4,83.34,83.39,37700.0,67.1478,67.1962,67.1478,67.1881,37700.0
2013-11-21 13:45:00,83.4,83.45,83.37,83.38,28700.0,67.1962,67.2364,67.172,67.18,28700.0
2013-11-21 13:50:00,83.38,83.39,83.35,83.36,27100.0,67.18,67.1881,67.1559,67.1639,27100.0
2013-11-21 13:55:00,83.35,83.39,83.3,83.37,33300.0,67.1559,67.1881,67.1156,67.172,33300.0
2013-11-21 14:00:00,83.38,83.4,83.25,83.28,54200.0,67.18,67.1962,67.0753,67.0995,54200.0
2013-11-21 14:05:00,83.28,83.29,83.25,83.29,50900.0,67.0995,67.1075,67.0753,67.1075,50900.0
2013-11-21 14:10:00,83.29,83.31,83.2,83.24,64600.0,67.1075,67.1236,67.035,67.0672,64600.0
2013-11-21 14:15:00,83.25,83.44,83.25,83.41,60700.0,67.0753,67.2284,67.0753,67.2042,60700.0
2013-11-21 14:20:00,83.41,83.5,83.41,83.47,44600.0,67.2042,67.2767,67.2042,67.2526,44600.0
2013-11-21 14:25:00,83.5,83.59,83.47,83.55,96900.0,67.2767,67.3492,67.2526,67.317,96900.0
2013-11-21 14:30:00,83.54,83.58,83.5,83.5,79300.0,67.309,67.3412,67.2767,67.2767,79300.0
2013-11-21 14:35:00,83.5,83.56,83.5,83.54,51300.0,67.2767,67.3251,67.2767,67.309,51300.0
2013-11-21 14:40:00,83.56,83.66,83.51,83.62,57500.0,67.3251,67.4056,67.2848,67.3734,57500.0
2013-11-21 14:45:00,83.63,83.63,83.52,83.59,41700.0,67.3815,67.3815,67.2928,67.3492,41700.0
2013-11-21 14:50:00,83.59,83.62,83.56,83.62,40700.0,67.3492,67.3734,67.3251,67.3734,40700.0
2013-11-21 14:55:00,83.62,83.69,83.61,83.62,42100.0,67.3734,67.4298,67.3654,67.3734,42100.0
2013-11-21 15:00:00,83.61,83.74,83.61,83.65,81700.0,67.3654,67.4701,67.3654,67.3976,81700.0
2013-11-21 15:05:00,83.65,83.68,83.6,83.68,110800.0,67.3976,67.4218,67.3573,67.4218,110800.0
2013-11-21 15:10:00,83.67,83.8,83.67,83.8,77200.0,67.4137,67.5184,67.4137,67.5184,77200.0
2013-11-21 15:15:00,83.8,83.88,83.79,83.86,71300.0,67.5184,67.5829,67.5104,67.5668,71300.0
2013-11-21 15:20:00,83.86,83.86,83.79,83.8,39800.0,67.5668,67.5668,67.5104,67.5184,39800.0
2013-11-21 15:25:00,83.79,83.87,83.79,83.87,61300.0,67.5104,67.5748,67.5104,67.5748,61300.0
2013-11-21 15:30:00,83.87,83.87,83.75,83.75,72700.0,67.5748,67.5748,67.4782,67.4782,72700.0
2013-11-21 15:35:00,83.75,83.76,83.66,83.71,59300.0,67.4782,67.4862,67.4056,67.4459,59300.0
2013-11-21 15:40:00,83.71,83.79,83.7,83.75,79000.0,67.4459,67.5104,67.4379,67.4782,79000.0
2013-11-21 15:45:00,83.74,83.77,83.73,83.77,131400.0,67.4701,67.4943,67.462,67.4943,131400.0
2013-11-21 15:50:00,83.77,83.81,83.76,83.77,143800.0,67.4943,67.5265,67.4862,67.4943,143800.0
2013-11-21 15:55:00,83.77,83.86,83.77,83.85,242600.0,67.4943,67.5668,67.4943,67.5587,242600.0
2013-11-22 09:30:00,83.84,84.0,83.76,83.98,71000.0,67.5507,67.6796,67.4862,67.6635,71000.0
2013-11-22 09:35:00,83.97,84.07,83.78,83.83,34000.0,67.6554,67.736,67.5023,67.5426,34000.0
2013-11-22 09:40:00,83.83,83.88,83.76,83.78,29700.0,67.5426,67.5829,67.4862,67.5023,29700.0
2013-11-22 09:45:00,83.78,84.19,83.71,84.19,54300.0,67.5023,67.8327,67.4459,67.8327,54300.0
2013-11-22 09:50:00,84.19,84.31,84.18,84.2,78100.0,67.8327,67.9294,67.8246,67.8407,78100.0
2013-11-22 09:55:00,84.2,84.37,84.14,84.27,42600.0,67.8407,67.9777,67.7924,67.8971,42600.0
2013-11-22 10:00:00,84.29,84.59,84.2,84.59,162300.0,67.9132,68.155,67.8407,68.155,162300.0
2013-11-22 10:05:00,84.6,84.67,84.51,84.55,95900.0,68.163,68.2194,68.0905,68.1227,95900.0
2013-11-22 10:10:00,84.55,84.67,84.5,84.64,116200.0,68.1227,68.2194,68.0824,68.1952,116200.0
2013-11-22 10:15:00,84.65,84.8,84.62,84.8,77000.0,68.2033,68.3242,68.1791,68.3242,77000.0
2013-11-22 10:20:00,84.81,84.87,84.79,84.87,52600.0,68.3322,68.3806,68.3161,68.3806,52600.0
2013-11-22 10:25:00,84.87,84.95,84.72,84.72,44400.0,68.3806,68.445,68.2597,68.2597,44400.0
2013-11-22 10:30:00,84.72,84.79,84.65,84.71,130500.0,68.2597,68.3161,68.2033,68.2516,130500.0
2013-11-22 10:35:00,84.72,84.92,84.69,84.92,81100.0,68.2597,68.4208,68.2355,68.4208,81100.0
2013-11-22 10:40:00,84.93,84.96,84.84,84.86,36600.0,68.4289,68.4531,68.3564,68.3725,36600.0
2013-11-22 10:45:00,84.86,84.94,84.79,84.92,31600.0,68.3725,68.437,68.3161,68.4208,31600.0
2013-11-22 10:50:00,84.93,85.08,84.93,85.06,71200.0,68.4289,68.5498,68.4289,68.5336,71200.0
2013-11-22 10:55:00,85.05,85.08,84.91,84.91,42700.0,68.5256,68.5498,68.4128,68.4128,42700.0
2013-11-22 11:00:00,84.9,85.0,84.89,84.98,43500.0,68.4047,68.4853,68.3967,68.4692,43500.0
2013-11-22 11:05:00,84.98,85.0,84.92,84.97,32100.0,68.4692,68.4853,68.4208,68.4611,32100.0
2013-11-22 11:10:00,84.97,85.0,84.95,84.97,54800.0,68.4611,68.4853,68.445,68.4611,54800.0
2013-11-22 11:15:00,84.96,85.01,84.93,84.98,61000.0,68.4531,68.4934,68.4289,68.4692,61000.0
2013-11-22 11:20:00,84.98,85.03,84.95,84.99,44800.0,68.4692,68.5095,68.445,68.4772,44800.0
2013-11-22 11:25:00,84.99,85.0,84.95,84.99,40600.0,68.4772,68.4853,68.445,68.4772,40600.0
2013-11-22 11:30:00,84.99,85.01,84.97,84.99,28200.0,68.4772,68.4934,68.4611,68.4772,28200.0
2013-11-22 11:35:00,84.99,84.99,84.81,84.83,28200.0,68.4772,68.4772,68.3322,68.3483,28200.0
2013-11-22 11:40:00,84.82,84.94,84.82,84.9,28900.0,68.3403,68.437,68.3403,68.4047,28900.0
2013-11-22 11:45:00,84.89,84.9,84.77,84.83,28100.0,68.3967,68.4047,68.3,68.3483,28100.0
2013-11-22 11:50:00,84.82,84.82,84.73,84.78,35300.0,68.3403,68.3403,68.2678,68.308,35300.0
2013-11-22 11:55:00,84.78,84.94,84.77,84.89,52100.0,68.308,68.437,68.3,68.3967,52100.0
2013-11-22 12:00:00,84.89,84.91,84.75,84.79,18000.0,68.3967,68.4128,68.2839,68.3161,18000.0
2013-11-22 12:05:00,84.79,84.87,84.72,84.73,32500.0,68.3161,68.3806,68.2597,68.2678,32500.0
2013-11-22 12:10:00,84.73,84.81,84.72,84.78,32700.0,68.2678,68.3322,68.2597,68.308,32700.0
2013-11-22 12:15:00,84.78,84.79,84.67,84.72,38100.0,68.308,68.3161,68.2194,68.2597,38100.0
2013-11-22 12:20:00,84.72,84.83,84.72,84.79,19900.0,68.2597,68.3483,68.2597,68.3161,19900.0
2013-11-22 12:25:00,84.8,84.83,84.75,84.81,65100.0,68.3242,68.3483,68.2839,68.3322,65100.0
2013-11-22 12:30:00,84.82,84.82,84.77,84.78,14100.0,68.3403,68.3403,68.3,68.308,14100.0
2013-11-22 12:35:00,84.78,84.78,84.73,84.75,14100.0,68.308,68.308,68.2678,68.2839,14100.0
2013-11-22 12:40:00,84.75,84.78,84.73,84.76,34400.0,68.2839,68.308,68.2678,68.2919,34400.0
2013-11-22 12:45:00,84.74,84.75,84.67,84.72,16700.0,68.2758,68.2839,68.2194,68.2597,16700.0
2013-11-22 12:50:00,84.7,84.71,84.66,84.66,11600.0,68.2436,68.2516,68.2114,68.2114,11600.0
2013-11-22 12:55:00,84.66,84.69,84.59,84.59,34400.0,68.2114,68.2355,68.155,68.155,34400.0
2013-11-22 13:00:00,84.59,84.72,84.57,84.71,101300.0,68.155,68.2597,68.1388,68.2516,101300.0
2013-11-22 13:05:00,84.71,84.85,84.69,84.84,58900.0,68.2516,68.3644,68.2355,68.3564,58900.0
2013-11-22 13:10:00,84.86,84.9,84.85,84.86,10200.0,68.3725,68.4047,68.3644,68.3725,10200.0
2013-11-22 13:15:00,84.86,84.9,84.81,84.84,16200.0,68.3725,68.4047,68.3322,68.3564,16200.0
2013-11-22 13:20:00,84.85,84.85,84.78,84.78,18000.0,68.3644,68.3644,68.308,68.308,18000.0
2013-11-22 13:25:00,84.77,84.8,84.74,84.75,8400.0,68.3,68.3242,68.2758,68.2839,8400.0
2013-11-22 13:30:00,84.74,84.76,84.7,84.71,15100.0,68.2758,68.2919,68.2436,68.2516,15100.0
2013-11-22 13:35:00,84.69,84.7,84.64,84.69,25800.0,68.2355,68.2436,68.1952,68.2355,25800.0
2013-11-22 13:40:00,84.69,84.72,84.68,84.7,26200.0,68.2355,68.2597,68.2275,68.2436,26200.0
2013-11-22 13:45:00,84.71,84.74,84.71,84.72,16300.0,68.2516,68.2758,68.2516,68.2597,16300.0
2013-11-22 13:50:00,84.73,84.73,84.7,84.71,11900.0,68.2678,68.2678,68.2436,68.2516,11900.0
2013-11-22 13:55:00,84.71,84.71,84.68,84.7,24300.0,68.2516,68.2516,68.2275,68.2436,24300.0
2013-11-22 14:00:00,84.7,84.71,84.69,84.7,21600.0,68.2436,68.2516,68.2355,68.2436,21600.0
2013-11-22 14:05:00,84.7,84.76,84.7,84.76,29700.0,68.2436,68.2919,68.2436,68.2919,29700.0
2013-11-22 14:10:00,84.76,84.77,84.73,84.75,18500.0,68.2919,68.3,68.2678,68.2839,18500.0
2013-11-22 14:15:00,84.76,84.8,84.73,84.79,17900.0,68.2919,68.3242,68.2678,68.3161,17900.0
2013-11-22 14:20:00,84.8,84.8,84.77,84.77,21400.0,68.3242,68.3242,68.3,68.3,21400.0
2013-11-22 14:25:00,84.78,84.79,84.76,84.78,28700.0,68.308,68.3161,68.2919,68.308,28700.0
2013-11-22 14:30:00,84.78,84.82,84.78,84.81,25700.0,68.308,68.3403,68.308,68.3322,25700.0
2013-11-22 14:35:00,84.81,84.81,84.72,84.72,16700.0,68.3322,68.3322,68.2597,68.2597,16700.0
2013-11-22 14:40:00,84.74,84.76,84.72,84.73,30400.0,68.2758,68.2919,68.2597,68.2678,30400.0
2013-11-22 14:45:00,84.73,84.77,84.7,84.76,25500.0,68.2678,68.3,68.2436,68.2919,25500.0
2013-11-22 14:50:00,84.77,84.8,84.75,84.8,25500.0,68.3,68.3242,68.2839,68.3242,25500.0
2013-11-22 14:55:00,84.8,84.8,84.77,84.79,14800.0,68.3242,68.3242,68.3,68.3161,14800.0
2013-11-22 15:00:00,84.79,84.81,84.76,84.76,43000.0,68.3161,68.3322,68.2919,68.2919,43000.0
2013-11-22 15:05:00,84.78,84.8,84.75,84.79,27600.0,68.308,68.3242,68.2839,68.3161,27600.0
2013-11-22 15:10:00,84.79,84.84,84.79,84.84,41600.0,68.3161,68.3564,68.3161,68.3564,41600.0
2013-11-22 15:15:00,84.84,84.84,84.79,84.79,29400.0,68.3564,68.3564,68.3161,68.3161,29400.0
2013-11-22 15:20:00,84.79,84.8,84.75,84.76,30300.0,68.3161,68.3242,68.2839,68.2919,30300.0
2013-11-22 15:25:00,84.75,84.77,84.71,84.72,24300.0,68.2839,68.3,68.2516,68.2597,24300.0
2013-11-22 15:30:00,84.7,84.72,84.69,84.69,38300.0,68.2436,68.2597,68.2355,68.2355,38300.0
2013-11-22 15:35:00,84.69,84.71,84.67,84.7,39300.0,68.2355,68.2516,68.2194,68.2436,39300.0
2013-11-22 15:40:00,84.7,84.71,84.67,84.67,36000.0,68.2436,68.2516,68.2194,68.2194,36000.0
2013-11-22 15:45:00,84.67,84.79,84.67,84.78,105200.0,68.2194,68.3161,68.2194,68.308,105200.0
2013-11-22 15:50:00,84.78,84.83,84.77,84.77,74400.0,68.308,68.3483,68.3,68.3,74400.0
2013-11-22 15:55:00,84.77,84.79,84.76,84.78,138500.0,68.3,68.3161,68.2919,68.308,138500.0
2013-11-25 09:30:00,84.56,84.94,84.3,84.77,197500.0,68.1308,68.437,67.9213,68.3,197500.0
2013-11-25 09:35:00,84.74,85.07,84.68,85.02,70800.0,68.2758,68.5417,68.2275,68.5014,70800.0
2013-11-25 09:40:00,85.01,85.04,84.84,84.87,74800.0,68.4934,68.5175,68.3564,68.3806,74800.0
2013-11-25 09:45:00,84.89,85.07,84.89,85.0,42800.0,68.3967,68.5417,68.3967,68.4853,42800.0
2013-11-25 09:50:00,85.0,85.04,84.88,85.01,49400.0,68.4853,68.5175,68.3886,68.4934,49400.0
2013-11-25 09:55:00,84.98,85.04,84.93,85.0,27700.0,68.4692,68.5175,68.4289,68.4853,27700.0
2013-11-25 10:00:00,84.98,84.98,84.79,84.81,50600.0,68.4692,68.4692,68.3161,68.3322,50600.0
2013-11-25 10:05:00,84.81,84.88,84.8,84.81,11000.0,68.3322,68.3886,68.3242,68.3322,11000.0
2013-11-25 10:10:00,84.8,84.86,84.78,84.81,21500.0,68.3242,68.3725,68.308,68.3322,21500.0
2013-11-25 10:15:00,84.81,84.81,84.65,84.7,25600.0,68.3322,68.3322,68.2033,68.2436,25600.0
2013-11-25 10:20:00,84.7,84.85,84.69,84.82,45600.0,68.2436,68.3644,68.2355,68.3403,45600.0
2013-11-25 10:25:00,84.81,84.87,84.74,84.85,17000.0,68.3322,68.3806,68.2758,68.3644,17000.0
2013-11-25 10:30:00,84.84,84.84,84.78,84.82,14100.0,68.3564,68.3564,68.308,68.3403,14100.0
2013-11-25 10:35:00,84.81,84.83,84.75,84.79,34100.0,68.3322,68.3483,68.2839,68.3161,34100.0
2013-11-25 10:40:00,84.79,84.81,84.65,84.7,19200.0,68.3161,68.3322,68.2033,68.2436,19200.0
2013-11-25 10:45:00,84.68,84.68,84.62,84.62,16800.0,68.2275,68.2275,68.1791,68.1791,16800.0
2013-11-25 10:50:00,84.62,84.66,84.55,84.66,20000.0,68.1791,68.2114,68.1227,68.2114,20000.0
2013-11-25 10:55:00,84.67,84.71,84.63,84.7,24600.0,68.2194,68.2516,68.1872,68.2436,24600.0
2013-11-25 11:00:00,84.67,84.72,84.66,84.71,40200.0,68.2194,68.2597,68.2114,68.2516,40200.0
2013-11-25 11:05:00,84.71,84.75,84.68,84.71,18900.0,68.2516,68.2839,68.2275,68.2516,18900.0
2013-11-25 11:10:00,84.7,84.84,84.69,84.83,23200.0,68.2436,68.3564,68.2355,68.3483,23200.0
2013-11-25 11:15:00,84.82,84.89,84.78,84.87,19400.0,68.3403,68.3967,68.308,68.3806,19400.0
2013-11-25 11:20:00,84.86,84.93,84.85,84.93,15100.0,68.3725,68.4289,68.3644,68.4289,15100.0
2013-11-25 11:25:00,84.94,84.97,84.91,84.97,26400.0,68.437,68.4611,68.4128,68.4611,26400.0
2013-11-25 11:30:00,84.95,85.02,84.86,85.02,77800.0,68.445,68.5014,68.3725,68.5014,77800.0
2013-11-25 11:35:00,85.01,85.06,85.01,85.06,32900.0,68.4934,68.5336,68.4934,68.5336,32900.0
2013-11-25 11:40:00,85.05,85.14,85.04,85.1,55200.0,68.5256,68.5981,68.5175,68.5659,55200.0
2013-11-25 11:45:00,85.11,85.14,85.08,85.12,26400.0,68.5739,68.5981,68.5498,68.582,26400.0
2013-11-25 11:50:00,85.12,85.13,85.08,85.08,10900.0,68.582,68.59,68.5498,68.5498,10900.0
2013-11-25 11:55:00,85.08,85.12,85.08,85.1,20300.0,68.5498,68.582,68.5498,68.5659,20300.0
2013-11-25 12:00:00,85.1,85.13,85.08,85.1,24100.0,68.5659,68.59,68.5498,68.5659,24100.0
2013-11-25 12:05:00,85.1,85.11,85.0,85.04,37000.0,68.5659,68.5739,68.4853,68.5175,37000.0
2013-11-25 12:10:00,85.03,85.03,84.97,84.99,15900.0,68.5095,68.5095,68.4611,68.4772,15900.0
2013-11-25 12:15:00,84.99,85.0,84.91,84.92,20500.0,68.4772,68.4853,68.4128,68.4208,20500.0
2013-11-25 12:20:00,84.91,84.91,84.85,84.86,29800.0,68.4128,68.4128,68.3644,68.3725,29800.0
2013-11-25 12:25:00,84.88,84.88,84.77,84.78,19500.0,68.3886,68.3886,68.3,68.308,19500.0
2013-11-25 12:30:00,84.79,84.82,84.72,84.72,10700.0,68.3161,68.3403,68.2597,68.2597,10700.0
2013-11-25 12:35:00,84.72,84.75,84.69,84.72,32300.0,68.2597,68.2839,68.2355,68.2597,32300.0
2013-11-25 12:40:00,84.73,84.73,84.65,84.69,18800.0,68.2678,68.2678,68.2033,68.2355,18800.0
2013-11-25 12:45:00,84.68,84.71,84.65,84.71,14200.0,68.2275,68.2516,68.2033,68.2516,14200.0
2013-11-25 12:50:00,84.71,84.73,84.64,84.67,10200.0,68.2516,68.2678,68.1952,68.2194,10200.0
2013-11-25 12:55:00,84.66,84.69,84.62,84.63,17100.0,68.2114,68.2355,68.1791,68.1872,17100.0
2013-11-25 13:00:00,84.64,84.66,84.62,84.62,25800.0,68.1952,68.2114,68.1791,68.1791,25800.0
2013-11-25 13:05:00,84.63,84.66,84.61,84.64,19500.0,68.1872,68.2114,68.1711,68.1952,19500.0
2013-11-25 13:10:00,84.65,84.66,84.6,84.6,13100.0,68.2033,68.2114,68.163,68.163,13100.0
2013-11-25 13:15:00,84.6,84.61,84.57,84.6,16200.0,68.163,68.1711,68.1388,68.163,16200.0
2013-11-25 13:20:00,84.61,84.66,84.61,84.64,23800.0,68.1711,68.2114,68.1711,68.1952,23800.0
2013-11-25 13:25:00,84.64,84.64,84.56,84.57,11900.0,68.1952,68.1952,68.1308,68.1388,11900.0
2013-11-25 13:30:00,84.57,84.59,84.49,84.5,40400.0,68.1388,68.155,68.0744,68.0824,40400.0
2013-11-25 13:35:00,84.5,84.55,84.5,84.55,20100.0,68.0824,68.1227,68.0824,68.1227,20100.0
2013-11-25 13:40:00,84.55,84.55,84.52,84.54,24600.0,68.1227,68.1227,68.0986,68.1147,24600.0
2013-11-25 13:45:00,84.54,84.54,84.5,84.52,15800.0,68.1147,68.1147,68.0824,68.0986,15800.0
2013-11-25 13:50:00,84.52,84.53,84.51,84.51,16000.0,68.0986,68.1066,68.0905,68.0905,16000.0
2013-11-25 13:55:00,84.51,84.55,84.5,84.5,16200.0,68.0905,68.1227,68.0824,68.0824,16200.0
2013-11-25 14:00:00,84.49,84.54,84.49,84.54,17700.0,68.0744,68.1147,68.0744,68.1147,17700.0
2013-11-25 14:05:00,84.54,84.59,84.54,84.55,14700.0,68.1147,68.155,68.1147,68.1227,14700.0
2013-11-25 14:10:00,84.56,84.58,84.53,84.57,13900.0,68.1308,68.1469,68.1066,68.1388,13900.0
2013-11-25 14:15:00,84.58,84.71,84.58,84.71,16900.0,68.1469,68.2516,68.1469,68.2516,16900.0
2013-11-25 14:20:00,84.71,84.82,84.71,84.79,27500.0,68.2516,68.3403,68.2516,68.3161,27500.0
2013-11-25 14:25:00,84.79,84.84,84.77,84.83,16800.0,68.3161,68.3564,68.3,68.3483,16800.0
2013-11-25 14:30:00,84.82,84.87,84.8,84.83,22700.0,68.3403,68.3806,68.3242,68.3483,22700.0
2013-11-25 14:35:00,84.84,84.87,84.84,84.86,15300.0,68.3564,68.3806,68.3564,68.3725,15300.0
2013-11-25 14:40:00,84.87,84.88,84.84,84.84,15300.0,68.3806,68.3886,68.3564,68.3564,15300.0
2013-11-25 14:45:00,84.84,84.87,84.83,84.87,17300.0,68.3564,68.3806,68.3483,68.3806,17300.0
2013-11-25 14:50:00,84.86,84.87,84.82,84.84,27200.0,68.3725,68.3806,68.3403,68.3564,27200.0
2013-11-25 14:55:00,84.84,84.87,84.83,84.86,16200.0,68.3564,68.3806,68.3483,68.3725,16200.0
2013-11-25 15:00:00,84.86,84.91,84.84,84.9,42000.0,68.3725,68.4128,68.3564,68.4047,42000.0
2013-11-25 15:05:00,84.9,84.9,84.82,84.84,33500.0,68.4047,68.4047,68.3403,68.3564,33500.0
2013-11-25 15:10:00,84.82,84.86,84.8,84.8,28400.0,68.3403,68.3725,68.3242,68.3242,28400.0
2013-11-25 15:15:00,84.8,84.83,84.77,84.79,28400.0,68.3242,68.3483,68.3,68.3161,28400.0
2013-11-25 15:20:00,84.8,84.81,84.7,84.71,25500.0,68.3242,68.3322,68.2436,68.2516,25500.0
2013-11-25 15:25:00,84.71,84.75,84.68,84.69,32200.0,68.2516,68.2839,68.2275,68.2355,32200.0
2013-11-25 15:30:00,84.68,84.68,84.57,84.59,40400.0,68.2275,68.2275,68.1388,68.155,40400.0
2013-11-25 15:35:00,84.58,84.59,84.54,84.55,58500.0,68.1469,68.155,68.1147,68.1227,58500.0
2013-11-25 15:40:00,84.55,84.59,84.54,84.58,34100.0,68.1227,68.155,68.1147,68.1469,34100.0
2013-11-25 15:45:00,84.59,84.67,84.59,84.66,60800.0,68.155,68.2194,68.155,68.2114,60800.0
2013-11-25 15:50:00,84.66,84.67,84.58,84.58,59000.0,68.2114,68.2194,68.1469,68.1469,59000.0
2013-11-25 15:55:00,84.59,84.7,84.58,84.68,115000.0,68.155,68.2436,68.1469,68.2275,115000.0
2013-11-26 09:30:00,84.6,84.89,84.6,84.73,56300.0,68.163,68.3967,68.163,68.2678,56300.0
2013-11-26 09:35:00,84.75,84.8,84.39,84.39,19000.0,68.2839,68.3242,67.9938,67.9938,19000.0
2013-11-26 09:40:00,84.42,84.54,84.17,84.37,60900.0,68.018,68.1147,67.8166,67.9777,60900.0
2013-11-26 09:45:00,84.4,84.4,84.25,84.31,24600.0,68.0019,68.0019,67.881,67.9294,24600.0
2013-11-26 09:50:00,84.28,84.36,84.26,84.32,26300.0,67.9052,67.9696,67.8891,67.9374,26300.0
2013-11-26 09:55:00,84.32,84.4,84.29,84.32,17700.0,67.9374,68.0019,67.9132,67.9374,17700.0
2013-11-26 10:00:00,84.35,84.35,84.19,84.23,45500.0,67.9616,67.9616,67.8327,67.8649,45500.0
2013-11-26 10:05:00,84.23,84.27,84.17,84.17,32600.0,67.8649,67.8971,67.8166,67.8166,32600.0
2013-11-26 10:10:00,84.18,84.23,84.14,84.17,19200.0,67.8246,67.8649,67.7924,67.8166,19200.0
2013-11-26 10:15:00,84.17,84.19,84.11,84.11,12200.0,67.8166,67.8327,67.7682,67.7682,12200.0
2013-11-26 10:20:00,84.12,84.15,84.07,84.09,10700.0,67.7763,67.8004,67.736,67.7521,10700.0
2013-11-26 10:25:00,84.08,84.16,84.08,84.1,16200.0,67.744,67.8085,67.744,67.7602,16200.0
2013-11-26 10:30:00,84.09,84.09,84.02,84.03,17400.0,67.7521,67.7521,67.6957,67.7038,17400.0
2013-11-26 10:35:00,84.03,84.11,84.02,84.07,22200.0,67.7038,67.7682,67.6957,67.736,22200.0
2013-11-26 10:40:00,84.08,84.08,83.99,84.02,13900.0,67.744,67.744,67.6715,67.6957,13900.0
2013-11-26 10:45:00,84.01,84.08,84.01,84.04,12400.0,67.6876,67.744,67.6876,67.7118,12400.0
2013-11-26 10:50:00,84.04,84.07,84.01,84.03,14400.0,67.7118,67.736,67.6876,67.7038,14400.0
2013-11-26 10:55:00,84.02,84.08,83.99,84.08,11300.0,67.6957,67.744,67.6715,67.744,11300.0
2013-11-26 11:00:00,84.09,84.09,84.06,84.08,6600.0,67.7521,67.7521,67.7279,67.744,6600.0
2013-11-26 11:05:00,84.09,84.12,84.08,84.09,10700.0,67.7521,67.7763,67.744,67.7521,10700.0
2013-11-26 11:10:00,84.09,84.15,84.09,84.13,7400.0,67.7521,67.8004,67.7521,67.7843,7400.0
2013-11-26 11:15:00,84.15,84.2,84.12,84.16,12300.0,67.8004,67.8407,67.7763,67.8085,12300.0
2013-11-26 11:20:00,84.17,84.19,84.12,84.13,12200.0,67.8166,67.8327,67.7763,67.7843,12200.0
2013-11-26 11:25:00,84.13,84.13,84.08,84.09,12800.0,67.7843,67.7843,67.744,67.7521,12800.0
2013-11-26 11:30:00,84.09,84.09,83.99,84.0,42600.0,67.7521,67.7521,67.6715,67.6796,42600.0
2013-11-26 11:35:00,84.0,84.01,83.89,83.92,52200.0,67.6796,67.6876,67.591,67.6151,52200.0
2013-11-26 11:40:00,83.93,83.98,83.93,83.95,8400.0,67.6232,67.6635,67.6232,67.6393,8400.0
2013-11-26 11:45:00,83.95,83.97,83.93,83.97,16600.0,67.6393,67.6554,67.6232,67.6554,16600.0
2013-11-26 11:50:00,83.97,84.05,83.97,84.02,12300.0,67.6554,67.7199,67.6554,67.6957,12300.0
2013-11-26 11:55:00,84.02,84.06,83.98,84.03,22900.0,67.6957,67.7279,67.6635,67.7038,22900.0
2013-11-26 12:00:00,84.04,84.06,83.97,84.01,33400.0,67.7118,67.7279,67.6554,67.6876,33400.0
2013-11-26 12:05:00,84.01,84.02,83.97,83.98,13300.0,67.6876,67.6957,67.6554,67.6635,13300.0
2013-11-26 12:10:00,83.98,84.0,83.96,84.0,9700.0,67.6635,67.6796,67.6474,67.6796,9700.0
2013-11-26 12:15:00,83.99,84.01,83.98,83.98,12200.0,67.6715,67.6876,67.6635,67.6635,12200.0
2013-11-26 12:20:00,83.97,83.99,83.96,83.97,6600.0,67.6554,67.6715,67.6474,67.6554,6600.0
2013-11-26 12:25:00,83.96,84.0,83.92,83.99,17600.0,67.6474,67.6796,67.6151,67.6715,17600.0
2013-11-26 12:30:00,83.98,84.01,83.97,84.0,15500.0,67.6635,67.6876,67.6554,67.6796,15500.0
2013-11-26 12:35:00,83.99,84.01,83.97,84.0,6900.0,67.6715,67.6876,67.6554,67.6796,6900.0
2013-11-26 12:40:00,84.0,84.02,83.98,84.01,12200.0,67.6796,67.6957,67.6635,67.6876,12200.0
2013-11-26 12:45:00,84.0,84.02,84.0,84.02,13800.0,67.6796,67.6957,67.6796,67.6957,13800.0
2013-11-26 12:50:00,84.01,84.07,83.98,84.07,17800.0,67.6876,67.736,67.6635,67.736,17800.0
2013-11-26 12:55:00,84.05,84.06,84.02,84.06,8800.0,67.7199,67.7279,67.6957,67.7279,8800.0
2013-11-26 13:00:00,84.05,84.06,83.97,84.0,6900.0,67.7199,67.7279,67.6554,67.6796,6900.0
2013-11-26 13:05:00,84.0,84.01,83.97,83.97,3300.0,67.6796,67.6876,67.6554,67.6554,3300.0
2013-11-26 13:10:00,83.98,84.0,83.94,83.96,6200.0,67.6635,67.6796,67.6312,67.6474,6200.0
2013-11-26 13:15:00,83.96,83.98,83.92,83.96,7800.0,67.6474,67.6635,67.6151,67.6474,7800.0
2013-11-26 13:20:00,83.96,83.97,83.92,83.94,12300.0,67.6474,67.6554,67.6151,67.6312,12300.0
2013-11-26 13:25:00,83.94,83.98,83.94,83.96,16200.0,67.6312,67.6635,67.6312,67.6474,16200.0
2013-11-26 13:30:00,83.97,84.0,83.96,83.99,12600.0,67.6554,67.6796,67.6474,67.6715,12600.0
2013-11-26 13:35:00,84.0,84.0,83.95,83.95,10900.0,67.6796,67.6796,67.6393,67.6393,10900.0
2013-11-26 13:40:00,83.95,84.01,83.94,83.94,22900.0,67.6393,67.6876,67.6312,67.6312,22900.0
2013-11-26 13:45:00,83.93,83.96,83.9,83.94,18000.0,67.6232,67.6474,67.599,67.6312,18000.0
2013-11-26 13:50:00,83.96,84.02,83.94,83.98,52000.0,67.6474,67.6957,67.6312,67.6635,52000.0
2013-11-26 13:55:00,83.99,84.06,83.98,84.05,22300.0,67.6715,67.7279,67.6635,67.7199,22300.0
2013-11-26 14:00:00,84.06,84.08,83.97,83.97,19900.0,67.7279,67.744,67.6554,67.6554,19900.0
2013-11-26 14:05:00,83.97,83.97,83.9,83.93,15500.0,67.6554,67.6554,67.599,67.6232,15500.0
2013-11-26 14:10:00,83.93,83.95,83.89,83.95,10100.0,67.6232,67.6393,67.591,67.6393,10100.0
2013-11-26 14:15:00,83.95,84.0,83.94,84.0,12900.0,67.6393,67.6796,67.6312,67.6796,12900.0
2013-11-26 14:20:00,84.0,84.01,83.97,84.01,8500.0,67.6796,67.6876,67.6554,67.6876,8500.0
2013-11-26 14:25:00,84.0,84.02,83.98,84.01,9800.0,67.6796,67.6957,67.6635,67.6876,9800.0
2013-11-26 14:30:00,84.0,84.02,83.95,83.95,22200.0,67.6796,67.6957,67.6393,67.6393,22200.0
2013-11-26 14:35:00,83.95,83.98,83.95,83.95,8200.0,67.6393,67.6635,67.6393,67.6393,8200.0
2013-11-26 14:40:00,83.95,84.01,83.95,84.01,15200.0,67.6393,67.6876,67.6393,67.6876,15200.0
2013-11-26 14:45:00,84.0,84.01,83.96,83.98,25700.0,67.6796,67.6876,67.6474,67.6635,25700.0
2013-11-26 14:50:00,83.98,83.99,83.97,83.98,14900.0,67.6635,67.6715,67.6554,67.6635,14900.0
2013-11-26 14:55:00,83.99,84.0,83.96,84.0,15800.0,67.6715,67.6796,67.6474,67.6796,15800.0
2013-11-26 15:00:00,84.0,84.01,83.99,84.0,10600.0,67.6796,67.6876,67.6715,67.6796,10600.0
2013-11-26 15:05:00,84.0,84.04,83.99,84.03,16600.0,67.6796,67.7118,67.6715,67.7038,16600.0
2013-11-26 15:10:00,84.04,84.08,84.03,84.03,9500.0,67.7118,67.744,67.7038,67.7038,9500.0
2013-11-26 15:15:00,84.02,84.04,84.0,84.02,13700.0,67.6957,67.7118,67.6796,67.6957,13700.0
2013-11-26 15:20:00,84.03,84.04,84.0,84.04,18400.0,67.7038,67.7118,67.6796,67.7118,18400.0
2013-11-26 15:25:00,84.04,84.05,84.03,84.05,11400.0,67.7118,67.7199,67.7038,67.7199,11400.0
2013-11-26 15:30:00,84.05,84.1,84.05,84.08,21600.0,67.7199,67.7602,67.7199,67.744,21600.0
2013-11-26 15:35:00,84.09,84.14,84.08,84.13,18500.0,67.7521,67.7924,67.744,67.7843,18500.0
2013-11-26 15:40:00,84.14,84.18,84.14,84.16,29800.0,67.7924,67.8246,67.7924,67.8085,29800.0
2013-11-26 15:45:00,84.15,84.15,83.93,83.94,100600.0,67.8004,67.8004,67.6232,67.6312,100600.0
2013-11-26 15:50:00,83.94,83.94,83.85,83.86,151100.0,67.6312,67.6312,67.5587,67.5668,151100.0
2013-11-26 15:55:00,83.86,83.9,83.81,83.85,187200.0,67.5668,67.599,67.5265,67.5587,187200.0
2013-11-27 09:30:00,84.13,84.17,84.0,84.06,60500.0,67.7843,67.8166,67.6796,67.7279,60500.0
2013-11-27 09:35:00,84.08,84.13,84.04,84.06,14700.0,67.744,67.7843,67.7118,67.7279,14700.0
2013-11-27 09:40:00,84.1,84.11,84.03,84.03,20100.0,67.7602,67.7682,67.7038,67.7038,20100.0
2013-11-27 09:45:00,84.04,84.08,84.0,84.08,8000.0,67.7118,67.744,67.6796,67.744,8000.0
2013-11-27 09:50:00,84.08,84.1,83.8,83.8,28300.0,67.744,67.7602,67.5184,67.5184,28300.0
2013-11-27 09:55:00,83.81,83.86,83.7,83.75,43200.0,67.5265,67.5668,67.4379,67.4782,43200.0
2013-11-27 10:00:00,83.74,83.83,83.71,83.8,30800.0,67.4701,67.5426,67.4459,67.5184,30800.0
2013-11-27 10:05:00,83.8,83.85,83.79,83.84,16100.0,67.5184,67.5587,67.5104,67.5507,16100.0
2013-11-27 10:10:00,83.85,83.9,83.79,83.81,40200.0,67.5587,67.599,67.5104,67.5265,40200.0
2013-11-27 10:15:00,83.83,83.9,83.79,83.89,34200.0,67.5426,67.599,67.5104,67.591,34200.0
2013-11-27 10:20:00,83.87,83.91,83.73,83.78,13700.0,67.5748,67.6071,67.462,67.5023,13700.0
2013-11-27 10:25:00,83.78,83.96,83.78,83.94,11600.0,67.5023,67.6474,67.5023,67.6312,11600.0
2013-11-27 10:30:00,83.94,84.04,83.94,84.04,8700.0,67.6312,67.7118,67.6312,67.7118,8700.0
2013-11-27 10:35:00,84.05,84.1,84.05,84.05,19200.0,67.7199,67.7602,67.7199,67.7199,19200.0
2013-11-27 10:40:00,84.07,84.19,84.07,84.14,21200.0,67.736,67.8327,67.736,67.7924,21200.0
2013-11-27 10:45:00,84.12,84.12,84.03,84.07,8600.0,67.7763,67.7763,67.7038,67.736,8600.0
2013-11-27 10:50:00,84.08,84.09,84.03,84.09,14000.0,67.744,67.7521,67.7038,67.7521,14000.0
2013-11-27 10:55:00,84.1,84.11,84.0,84.01,11800.0,67.7602,67.7682,67.6796,67.6876,11800.0
2013-11-27 11:00:00,84.02,84.13,84.02,84.06,10700.0,67.6957,67.7843,67.6957,67.7279,10700.0
2013-11-27 11:05:00,84.08,84.11,84.07,84.11,26100.0,67.744,67.7682,67.736,67.7682,26100.0
2013-11-27 11:10:00,84.11,84.18,84.11,84.14,15100.0,67.7682,67.8246,67.7682,67.7924,15100.0
2013-11-27 11:15:00,84.14,84.18,84.14,84.15,10300.0,67.7924,67.8246,67.7924,67.8004,10300.0
2013-11-27 11:20:00,84.15,84.17,84.11,84.12,9700.0,67.8004,67.8166,67.7682,67.7763,9700.0
2013-11-27 11:25:00,84.11,84.12,84.03,84.03,12600.0,67.7682,67.7763,67.7038,67.7038,12600.0
2013-11-27 11:30:00,84.02,84.05,83.97,83.98,14300.0,67.6957,67.7199,67.6554,67.6635,14300.0
2013-11-27 11:35:00,83.99,84.02,83.98,84.0,6900.0,67.6715,67.6957,67.6635,67.6796,6900.0
2013-11-27 11:40:00,83.99,84.0,83.96,83.97,11300.0,67.6715,67.6796,67.6474,67.6554,11300.0
2013-11-27 11:45:00,83.99,84.12,83.99,84.12,11900.0,67.6715,67.7763,67.6715,67.7763,11900.0
2013-11-27 11:50:00,84.11,84.15,84.03,84.04,12000.0,67.7682,67.8004,67.7038,67.7118,12000.0
2013-11-27 11:55:00,84.04,84.08,84.04,84.05,9100.0,67.7118,67.744,67.7118,67.7199,9100.0
2013-11-27 12:00:00,84.05,84.1,83.99,84.1,16900.0,67.7199,67.7602,67.6715,67.7602,16900.0
2013-11-27 12:05:00,84.1,84.15,84.1,84.15,26200.0,67.7602,67.8004,67.7602,67.8004,26200.0
2013-11-27 12:10:00,84.15,84.15,84.11,84.11,9800.0,67.8004,67.8004,67.7682,67.7682,9800.0
2013-11-27 12:15:00,84.11,84.14,84.1,84.12,3300.0,67.7682,67.7924,67.7602,67.7763,3300.0
2013-11-27 12:20:00,84.12,84.14,84.07,84.09,8900.0,67.7763,67.7924,67.736,67.7521,8900.0
2013-11-27 12:25:00,84.08,84.1,84.04,84.1,14400.0,67.744,67.7602,67.7118,67.7602,14400.0
2013-11-27 12:30:00,84.1,84.12,84.06,84.08,8800.0,67.7602,67.7763,67.7279,67.744,8800.0
2013-11-27 12:35:00,84.1,84.1,84.05,84.06,4300.0,67.7602,67.7602,67.7199,67.7279,4300.0
2013-11-27 12:40:00,84.05,84.11,84.05,84.09,6200.0,67.7199,67.7682,67.7199,67.7521,6200.0
2013-11-27 12:45:00,84.08,84.09,84.07,84.09,7300.0,67.744,67.7521,67.736,67.7521,7300.0
2013-11-27 12:50:00,84.09,84.09,84.04,84.04,14100.0,67.7521,67.7521,67.7118,67.7118,14100.0
2013-11-27 12:55:00,84.05,84.07,83.94,83.98,12900.0,67.7199,67.736,67.6312,67.6635,12900.0
2013-11-27 13:00:00,83.96,84.01,83.8,83.87,71700.0,67.6474,67.6876,67.5184,67.5748,71700.0
2013-11-27 13:05:00,83.86,85.0,83.86,83.98,62800.0,67.5668,68.4853,67.5668,67.6635,62800.0
2013-11-27 13:10:00,84.0,84.01,83.95,83.96,15800.0,67.6796,67.6876,67.6393,67.6474,15800.0
2013-11-27 13:15:00,83.97,84.0,83.97,83.98,15200.0,67.6554,67.6796,67.6554,67.6635,15200.0
2013-11-27 13:20:00,83.98,84.04,83.98,84.04,9300.0,67.6635,67.7118,67.6635,67.7118,9300.0
2013-11-27 13:25:00,84.04,84.12,84.03,84.12,15200.0,67.7118,67.7763,67.7038,67.7763,15200.0
2013-11-27 13:30:00,84.12,84.17,84.12,84.16,11000.0,67.7763,67.8166,67.7763,67.8085,11000.0
2013-11-27 13:35:00,84.17,84.17,84.09,84.13,10400.0,67.8166,67.8166,67.7521,67.7843,10400.0
2013-11-27 13:40:00,84.14,84.2,84.12,84.2,11000.0,67.7924,67.8407,67.7763,67.8407,11000.0
2013-11-27 13:45:00,84.18,84.19,84.09,84.12,4600.0,67.8246,67.8327,67.7521,67.7763,4600.0
2013-11-27 13:50:00,84.12,84.17,84.12,84.12,13500.0,67.7763,67.8166,67.7763,67.7763,13500.0
2013-11-27 13:55:00,84.11,84.15,84.1,84.14,10100.0,67.7682,67.8004,67.7602,67.7924,10100.0
2013-11-27 14:00:00,84.13,84.13,84.05,84.06,21200.0,67.7843,67.7843,67.7199,67.7279,21200.0
2013-11-27 14:05:00,84.05,84.11,84.03,84.1,7600.0,67.7199,67.7682,67.7038,67.7602,7600.0
2013-11-27 14:10:00,84.11,84.14,84.09,84.14,9000.0,67.7682,67.7924,67.7521,67.7924,9000.0
2013-11-27 14:15:00,84.14,84.16,84.13,84.14,7800.0,67.7924,67.8085,67.7843,67.7924,7800.0
2013-11-27 14:20:00,84.14,84.14,84.11,84.12,12300.0,67.7924,67.7924,67.7682,67.7763,12300.0
2013-11-27 14:25:00,84.1,84.14,84.1,84.14,5500.0,67.7602,67.7924,67.7602,67.7924,5500.0
2013-11-27 14:30:00,84.14,84.18,84.13,84.17,15200.0,67.7924,67.8246,67.7843,67.8166,15200.0
2013-11-27 14:35:00,84.16,84.18,84.16,84.16,8800.0,67.8085,67.8246,67.8085,67.8085,8800.0
2013-11-27 14:40:00,84.17,84.17,84.12,84.12,6600.0,67.8166,67.8166,67.7763,67.7763,6600.0
2013-11-27 14:45:00,84.13,84.13,84.06,84.06,6900.0,67.7843,67.7843,67.7279,67.7279,6900.0
2013-11-27 14:50:00,84.07,84.1,84.06,84.07,11100.0,67.736,67.7602,67.7279,67.736,11100.0
2013-11-27 14:55:00,84.06,84.06,83.95,83.97,63200.0,67.7279,67.7279,67.6393,67.6554,63200.0
2013-11-27 15:00:00,83.98,84.02,83.98,84.0,13800.0,67.6635,67.6957,67.6635,67.6796,13800.0
2013-11-27 15:05:00,84.01,84.02,83.98,84.0,12600.0,67.6876,67.6957,67.6635,67.6796,12600.0
2013-11-27 15:10:00,84.0,84.01,83.96,83.96,12400.0,67.6796,67.6876,67.6474,67.6474,12400.0
2013-11-27 15:15:00,83.97,83.98,83.91,83.93,15600.0,67.6554,67.6635,67.6071,67.6232,15600.0
2013-11-27 15:20:00,83.92,83.93,83.87,83.87,14000.0,67.6151,67.6232,67.5748,67.5748,14000.0
2013-11-27 15:25:00,83.88,83.89,83.84,83.87,21100.0,67.5829,67.591,67.5507,67.5748,21100.0
2013-11-27 15:30:00,83.87,83.89,83.85,83.86,19600.0,67.5748,67.591,67.5587,67.5668,19600.0
2013-11-27 15:35:00,83.87,83.87,83.81,83.82,42100.0,67.5748,67.5748,67.5265,67.5346,42100.0
2013-11-27 15:40:00,83.82,83.84,83.81,83.84,29600.0,67.5346,67.5507,67.5265,67.5507,29600.0
2013-11-27 15:45:00,83.84,83.85,83.81,83.81,37100.0,67.5507,67.5587,67.5265,67.5265,37100.0
2013-11-27 15:50:00,83.81,83.82,83.76,83.82,51900.0,67.5265,67.5346,67.4862,67.5346,51900.0
2013-11-27 15:55:00,83.82,83.83,83.78,83.79,73100.0,67.5346,67.5426,67.5023,67.5104,73100.0
2013-11-29 09:30:00,83.98,84.21,83.92,84.05,61600.0,67.6635,67.8488,67.6151,67.7199,61600.0
2013-11-29 09:35:00,84.1,84.46,84.01,84.16,40700.0,67.7602,68.0502,67.6876,67.8085,40700.0
2013-11-29 09:40:00,84.17,84.18,84.0,84.03,21200.0,67.8166,67.8246,67.6796,67.7038,21200.0
2013-11-29 09:45:00,84.06,84.19,84.03,84.09,18800.0,67.7279,67.8327,67.7038,67.7521,18800.0
2013-11-29 09:50:00,84.09,84.15,84.01,84.14,17500.0,67.7521,67.8004,67.6876,67.7924,17500.0
2013-11-29 09:55:00,84.13,84.13,84.02,84.13,13500.0,67.7843,67.7843,67.6957,67.7843,13500.0
2013-11-29 10:00:00,84.13,84.17,84.04,84.15,23600.0,67.7843,67.8166,67.7118,67.8004,23600.0
2013-11-29 10:05:00,84.15,84.21,84.15,84.21,16300.0,67.8004,67.8488,67.8004,67.8488,16300.0
2013-11-29 10:10:00,84.21,84.25,84.15,84.16,20800.0,67.8488,67.881,67.8004,67.8085,20800.0
2013-11-29 10:15:00,84.15,84.2,84.14,84.14,23600.0,67.8004,67.8407,67.7924,67.7924,23600.0
2013-11-29 10:20:00,84.15,84.17,84.15,84.16,14200.0,67.8004,67.8166,67.8004,67.8085,14200.0
2013-11-29 10:25:00,84.17,84.18,84.15,84.16,12400.0,67.8166,67.8246,67.8004,67.8085,12400.0
2013-11-29 10:30:00,84.16,84.23,84.15,84.23,12500.0,67.8085,67.8649,67.8004,67.8649,12500.0
2013-11-29 10:35:00,84.23,84.27,84.2,84.24,12900.0,67.8649,67.8971,67.8407,67.873,12900.0
2013-11-29 10:40:00,84.25,84.25,84.16,84.19,19100.0,67.881,67.881,67.8085,67.8327,19100.0
2013-11-29 10:45:00,84.2,84.27,84.16,84.27,48400.0,67.8407,67.8971,67.8085,67.8971,48400.0
2013-11-29 10:50:00,84.28,84.3,84.22,84.23,16500.0,67.9052,67.9213,67.8568,67.8649,16500.0
2013-11-29 10:55:00,84.22,84.38,84.22,84.34,25400.0,67.8568,67.9858,67.8568,67.9535,25400.0
2013-11-29 11:00:00,84.35,84.46,84.34,84.45,22000.0,67.9616,68.0502,67.9535,68.0422,22000.0
2013-11-29 11:05:00,84.45,84.47,84.39,84.39,18700.0,68.0422,68.0583,67.9938,67.9938,18700.0
2013-11-29 11:10:00,84.41,84.42,84.35,84.42,11600.0,68.0099,68.018,67.9616,68.018,11600.0
2013-11-29 11:15:00,84.42,84.46,84.36,84.38,10500.0,68.018,68.0502,67.9696,67.9858,10500.0
2013-11-29 11:20:00,84.38,84.38,84.34,84.37,16400.0,67.9858,67.9858,67.9535,67.9777,16400.0
2013-11-29 11:25:00,84.38,84.39,84.33,84.35,14800.0,67.9858,67.9938,67.9455,67.9616,14800.0
2013-11-29 11:30:00,84.36,84.46,84.36,84.39,18600.0,67.9696,68.0502,67.9696,67.9938,18600.0
2013-11-29 11:35:00,84.39,84.39,84.3,84.34,15400.0,67.9938,67.9938,67.9213,67.9535,15400.0
2013-11-29 11:40:00,84.33,84.33,84.25,84.27,19400.0,67.9455,67.9455,67.881,67.8971,19400.0
2013-11-29 11:45:00,84.27,84.44,84.25,84.43,31300.0,67.8971,68.0341,67.881,68.026,31300.0
2013-11-29 11:50:00,84.44,84.44,84.32,84.32,8400.0,68.0341,68.0341,67.9374,67.9374,8400.0
2013-11-29 11:55:00,84.33,84.47,84.3,84.45,18700.0,67.9455,68.0583,67.9213,68.0422,18700.0
2013-11-29 12:00:00,84.45,84.5,84.44,84.5,29400.0,68.0422,68.0824,68.0341,68.0824,29400.0
2013-11-29 12:05:00,84.5,84.5,84.47,84.49,17900.0,68.0824,68.0824,68.0583,68.0744,17900.0
2013-11-29 12:10:00,84.49,84.59,84.49,84.59,24800.0,68.0744,68.155,68.0744,68.155,24800.0
2013-11-29 12:15:00,84.59,84.59,84.52,84.53,17900.0,68.155,68.155,68.0986,68.1066,17900.0
2013-11-29 12:20:00,84.53,84.56,84.52,84.56,15300.0,68.1066,68.1308,68.0986,68.1308,15300.0
2013-11-29 12:25:00,84.56,84.57,84.49,84.5,19900.0,68.1308,68.1388,68.0744,68.0824,19900.0
2013-11-29 12:30:00,84.51,84.56,84.51,84.53,32700.0,68.0905,68.1308,68.0905,68.1066,32700.0
2013-11-29 12:35:00,84.53,84.57,84.52,84.55,37700.0,68.1066,68.1388,68.0986,68.1227,37700.0
2013-11-29 12:40:00,84.55,84.55,84.44,84.44,33800.0,68.1227,68.1227,68.0341,68.0341,33800.0
2013-11-29 12:45:00,84.45,84.45,84.18,84.21,45600.0,68.0422,68.0422,67.8246,67.8488,45600.0
2013-11-29 12:50:00,84.2,84.21,84.07,84.21,46400.0,67.8407,67.8488,67.736,67.8488,46400.0
2013-11-29 12:55:00,84.21,84.35,84.14,84.24,103000.0,67.8488,67.9616,67.7924,67.873,103000.0
2013-12-02 09:30:00,84.26,84.43,84.17,84.31,57300.0,67.8891,68.026,67.8166,67.9294,57300.0
2013-12-02 09:35:00,84.33,84.33,84.13,84.15,14400.0,67.9455,67.9455,67.7843,67.8004,14400.0
2013-12-02 09:40:00,84.1,84.17,83.89,83.92,16800.0,67.7602,67.8166,67.591,67.6151,16800.0
2013-12-02 09:45:00,83.89,84.0,83.83,83.92,28600.0,67.591,67.6796,67.5426,67.6151,28600.0
2013-12-02 09:50:00,83.92,84.01,83.87,83.89,43500.0,67.6151,67.6876,67.5748,67.591,43500.0
2013-12-02 09:55:00,83.88,84.11,83.88,84.11,18100.0,67.5829,67.7682,67.5829,67.7682,18100.0
2013-12-02 10:00:00,84.13,84.21,83.98,84.15,27700.0,67.7843,67.8488,67.6635,67.8004,27700.0
2013-12-02 10:05:00,84.15,84.23,84.13,84.17,16400.0,67.8004,67.8649,67.7843,67.8166,16400.0
2013-12-02 10:10:00,84.16,84.29,84.14,84.26,22700.0,67.8085,67.9132,67.7924,67.8891,22700.0
2013-12-02 10:15:00,84.29,84.29,84.16,84.21,23200.0,67.9132,67.9132,67.8085,67.8488,23200.0
2013-12-02 10:20:00,84.24,84.24,84.08,84.14,13400.0,67.873,67.873,67.744,67.7924,13400.0
2013-12-02 10:25:00,84.12,84.23,84.12,84.12,7600.0,67.7763,67.8649,67.7763,67.7763,7600.0
2013-12-02 10:30:00,84.12,84.16,84.1,84.16,12800.0,67.7763,67.8085,67.7602,67.8085,12800.0
2013-12-02 10:35:00,84.15,84.17,84.07,84.12,16000.0,67.8004,67.8166,67.736,67.7763,16000.0
2013-12-02 10:40:00,84.13,84.22,84.13,84.18,9500.0,67.7843,67.8568,67.7843,67.8246,9500.0
2013-12-02 10:45:00,84.21,84.28,84.17,84.28,10500.0,67.8488,67.9052,67.8166,67.9052,10500.0
2013-12-02 10:50:00,84.27,84.32,84.24,84.32,7900.0,67.8971,67.9374,67.873,67.9374,7900.0
2013-12-02 10:55:00,84.31,84.34,84.29,84.32,11200.0,67.9294,67.9535,67.9132,67.9374,11200.0
2013-12-02 11:00:00,84.32,84.35,84.28,84.34,8500.0,67.9374,67.9616,67.9052,67.9535,8500.0
2013-12-02 11:05:00,84.32,84.34,84.2,84.2,30100.0,67.9374,67.9535,67.8407,67.8407,30100.0
2013-12-02 11:10:00,84.19,84.27,84.16,84.17,12200.0,67.8327,67.8971,67.8085,67.8166,12200.0
2013-12-02 11:15:00,84.18,84.19,84.03,84.03,10900.0,67.8246,67.8327,67.7038,67.7038,10900.0
2013-12-02 11:20:00,84.04,84.07,84.01,84.02,9400.0,67.7118,67.736,67.6876,67.6957,9400.0
2013-12-02 11:25:00,84.03,84.05,83.96,84.0,10500.0,67.7038,67.7199,67.6474,67.6796,10500.0
2013-12-02 11:30:00,83.99,84.07,83.9,83.91,10200.0,67.6715,67.736,67.599,67.6071,10200.0
2013-12-02 11:35:00,83.91,83.94,83.86,83.89,16800.0,67.6071,67.6312,67.5668,67.591,16800.0
2013-12-02 11:40:00,83.9,83.94,83.88,83.94,11100.0,67.599,67.6312,67.5829,67.6312,11100.0
2013-12-02 11:45:00,83.94,83.98,83.91,83.96,11300.0,67.6312,67.6635,67.6071,67.6474,11300.0
2013-12-02 11:50:00,83.95,83.99,83.93,83.99,11800.0,67.6393,67.6715,67.6232,67.6715,11800.0
2013-12-02 11:55:00,84.0,84.04,83.99,84.02,27600.0,67.6796,67.7118,67.6715,67.6957,27600.0
2013-12-02 12:00:00,84.01,84.03,83.99,84.02,13700.0,67.6876,67.7038,67.6715,67.6957,13700.0
2013-12-02 12:05:00,84.01,84.02,83.99,84.02,14200.0,67.6876,67.6957,67.6715,67.6957,14200.0
2013-12-02 12:10:00,84.02,84.07,84.01,84.06,7900.0,67.6957,67.736,67.6876,67.7279,7900.0
2013-12-02 12:15:00,84.08,84.09,84.02,84.02,7300.0,67.744,67.7521,67.6957,67.6957,7300.0
2013-12-02 12:20:00,84.04,84.14,84.02,84.12,12200.0,67.7118,67.7924,67.6957,67.7763,12200.0
2013-12-02 12:25:00,84.12,84.12,84.07,84.11,7500.0,67.7763,67.7763,67.736,67.7682,7500.0
2013-12-02 12:30:00,84.09,84.11,84.07,84.11,10900.0,67.7521,67.7682,67.736,67.7682,10900.0
2013-12-02 12:35:00,84.1,84.15,84.06,84.09,12900.0,67.7602,67.8004,67.7279,67.7521,12900.0
2013-12-02 12:40:00,84.09,84.11,84.06,84.06,6800.0,67.7521,67.7682,67.7279,67.7279,6800.0
2013-12-02 12:45:00,84.08,84.12,84.05,84.09,15000.0,67.744,67.7763,67.7199,67.7521,15000.0
2013-12-02 12:50:00,84.08,84.1,84.08,84.09,4300.0,67.744,67.7602,67.744,67.7521,4300.0
2013-12-02 12:55:00,84.09,84.1,84.04,84.07,11300.0,67.7521,67.7602,67.7118,67.736,11300.0
2013-12-02 13:00:00,84.04,84.09,84.0,84.07,13800.0,67.7118,67.7521,67.6796,67.736,13800.0
2013-12-02 13:05:00,84.06,84.11,84.05,84.11,18800.0,67.7279,67.7682,67.7199,67.7682,18800.0
2013-12-02 13:10:00,84.11,84.11,84.05,84.06,16000.0,67.7682,67.7682,67.7199,67.7279,16000.0
2013-12-02 13:15:00,84.07,84.09,84.03,84.06,13300.0,67.736,67.7521,67.7038,67.7279,13300.0
2013-12-02 13:20:00,84.06,84.09,84.02,84.04,15600.0,67.7279,67.7521,67.6957,67.7118,15600.0
2013-12-02 13:25:00,84.03,84.03,83.98,83.99,13500.0,67.7038,67.7038,67.6635,67.6715,13500.0
2013-12-02 13:30:00,83.98,84.01,83.98,83.99,12600.0,67.6635,67.6876,67.6635,67.6715,12600.0
2013-12-02 13:35:00,84.0,84.01,83.98,84.0,16900.0,67.6796,67.6876,67.6635,67.6796,16900.0
2013-12-02 13:40:00,84.0,84.01,83.97,83.99,7900.0,67.6796,67.6876,67.6554,67.6715,7900.0
2013-12-02 13:45:00,83.99,84.0,83.96,83.98,7200.0,67.6715,67.6796,67.6474,67.6635,7200.0
2013-12-02 13:50:00,83.98,84.0,83.97,84.0,13800.0,67.6635,67.6796,67.6554,67.6796,13800.0
2013-12-02 13:55:00,84.0,84.01,83.91,83.94,12000.0,67.6796,67.6876,67.6071,67.6312,12000.0
2013-12-02 14:00:00,83.95,84.01,83.93,84.01,14800.0,67.6393,67.6876,67.6232,67.6876,14800.0
2013-12-02 14:05:00,84.0,84.02,83.97,84.01,26000.0,67.6796,67.6957,67.6554,67.6876,26000.0
2013-12-02 14:10:00,84.0,84.03,83.99,84.01,27700.0,67.6796,67.7038,67.6715,67.6876,27700.0
2013-12-02 14:15:00,84.02,84.02,83.99,84.0,26300.0,67.6957,67.6957,67.6715,67.6796,26300.0
2013-12-02 14:20:00,84.0,84.03,84.0,84.02,20900.0,67.6796,67.7038,67.6796,67.6957,20900.0
2013-12-02 14:25:00,84.03,84.03,83.99,84.0,15500.0,67.7038,67.7038,67.6715,67.6796,15500.0
2013-12-02 14:30:00,84.0,84.04,83.99,84.03,25600.0,67.6796,67.7118,67.6715,67.7038,25600.0
2013-12-02 14:35:00,84.02,84.02,83.99,84.02,16100.0,67.6957,67.6957,67.6715,67.6957,16100.0
2013-12-02 14:40:00,84.02,84.02,83.98,83.99,21100.0,67.6957,67.6957,67.6635,67.6715,21100.0
2013-12-02 14:45:00,83.99,84.02,83.96,84.01,20900.0,67.6715,67.6957,67.6474,67.6876,20900.0
2013-12-02 14:50:00,84.02,84.02,83.99,84.0,10000.0,67.6957,67.6957,67.6715,67.6796,10000.0
2013-12-02 14:55:00,84.0,84.01,83.99,84.0,19000.0,67.6796,67.6876,67.6715,67.6796,19000.0
2013-12-02 15:00:00,84.0,84.02,83.99,84.01,29700.0,67.6796,67.6957,67.6715,67.6876,29700.0
2013-12-02 15:05:00,84.0,84.04,83.98,84.03,38200.0,67.6796,67.7118,67.6635,67.7038,38200.0
2013-12-02 15:10:00,84.03,84.05,84.01,84.02,28400.0,67.7038,67.7199,67.6876,67.6957,28400.0
2013-12-02 15:15:00,84.01,84.02,83.96,83.97,30800.0,67.6876,67.6957,67.6474,67.6554,30800.0
2013-12-02 15:20:00,83.97,83.99,83.96,83.98,16900.0,67.6554,67.6715,67.6474,67.6635,16900.0
2013-12-02 15:25:00,83.97,83.99,83.9,83.9,42200.0,67.6554,67.6715,67.599,67.599,42200.0
2013-12-02 15:30:00,83.91,83.91,83.84,83.89,46400.0,67.6071,67.6071,67.5507,67.591,46400.0
2013-12-02 15:35:00,83.9,83.92,83.9,83.91,35100.0,67.599,67.6151,67.599,67.6071,35100.0
2013-12-02 15:40:00,83.9,83.91,83.84,83.86,41100.0,67.599,67.6071,67.5507,67.5668,41100.0
2013-12-02 15:45:00,83.84,83.87,83.81,83.84,53800.0,67.5507,67.5748,67.5265,67.5507,53800.0
2013-12-02 15:50:00,83.83,83.84,83.74,83.77,83800.0,67.5426,67.5507,67.4701,67.4943,83800.0
2013-12-02 15:55:00,83.77,83.89,83.74,83.87,161500.0,67.4943,67.591,67.4701,67.5748,161500.0
2013-12-03 09:30:00,83.52,83.56,83.34,83.44,62000.0,67.2928,67.3251,67.1478,67.2284,62000.0
2013-12-03 09:35:00,83.46,83.48,83.2,83.23,29700.0,67.2445,67.2606,67.035,67.0592,29700.0
2013-12-03 09:40:00,83.27,83.4,83.12,83.4,53100.0,67.0914,67.1962,66.9706,67.1962,53100.0
2013-12-03 09:45:00,83.39,83.46,83.34,83.38,16900.0,67.1881,67.2445,67.1478,67.18,16900.0
2013-12-03 09:50:00,83.37,83.38,83.32,83.34,18800.0,67.172,67.18,67.1317,67.1478,18800.0
2013-12-03 09:55:00,83.31,83.33,83.25,83.3,22600.0,67.1236,67.1398,67.0753,67.1156,22600.0
2013-12-03 10:00:00,83.3,83.31,83.14,83.21,24800.0,67.1156,67.1236,66.9867,67.0431,24800.0
2013-12-03 10:05:00,83.22,83.38,83.19,83.28,52700.0,67.0511,67.18,67.027,67.0995,52700.0
2013-12-03 10:10:00,83.25,83.36,83.24,83.25,33900.0,67.0753,67.1639,67.0672,67.0753,33900.0
2013-12-03 10:15:00,83.26,83.31,83.25,83.31,19400.0,67.0834,67.1236,67.0753,67.1236,19400.0
2013-12-03 10:20:00,83.3,83.32,83.25,83.29,16300.0,67.1156,67.1317,67.0753,67.1075,16300.0
2013-12-03 10:25:00,83.29,83.31,83.25,83.28,20200.0,67.1075,67.1236,67.0753,67.0995,20200.0
2013-12-03 10:30:00,83.27,83.31,83.25,83.27,11300.0,67.0914,67.1236,67.0753,67.0914,11300.0
2013-12-03 10:35:00,83.25,83.3,83.24,83.27,15700.0,67.0753,67.1156,67.0672,67.0914,15700.0
2013-12-03 10:40:00,83.26,83.3,83.25,83.27,11800.0,67.0834,67.1156,67.0753,67.0914,11800.0
2013-12-03 10:45:00,83.25,83.26,83.25,83.25,18900.0,67.0753,67.0834,67.0753,67.0753,18900.0
2013-12-03 10:50:00,83.24,83.28,83.24,83.25,40400.0,67.0672,67.0995,67.0672,67.0753,40400.0
2013-12-03 10:55:00,83.25,83.25,83.16,83.17,49100.0,67.0753,67.0753,67.0028,67.0108,49100.0
2013-12-03 11:00:00,83.17,83.21,83.15,83.18,45200.0,67.0108,67.0431,66.9947,67.0189,45200.0
2013-12-03 11:05:00,83.18,83.2,83.12,83.14,26800.0,67.0189,67.035,66.9706,66.9867,26800.0
2013-12-03 11:10:00,83.14,83.14,83.08,83.1,26100.0,66.9867,66.9867,66.9383,66.9544,26100.0
2013-12-03 11:15:00,83.09,83.15,83.05,83.09,36300.0,66.9464,66.9947,66.9142,66.9464,36300.0
2013-12-03 11:20:00,83.08,83.09,83.01,83.06,26700.0,66.9383,66.9464,66.8819,66.9222,26700.0
2013-12-03 11:25:00,83.04,83.05,83.0,83.02,50100.0,66.9061,66.9142,66.8739,66.89,50100.0
2013-12-03 11:30:00,83.02,83.05,82.94,82.94,27800.0,66.89,66.9142,66.8255,66.8255,27800.0
2013-12-03 11:35:00,82.94,82.95,82.79,82.81,51300.0,66.8255,66.8336,66.7047,66.7208,51300.0
2013-12-03 11:40:00,82.81,82.82,82.62,82.66,50100.0,66.7208,66.7288,66.5677,66.5999,50100.0
2013-12-03 11:45:00,82.67,82.72,82.6,82.6,28100.0,66.608,66.6483,66.5516,66.5516,28100.0
2013-12-03 11:50:00,82.61,82.72,82.57,82.71,25800.0,66.5597,66.6483,66.5274,66.6402,25800.0
2013-12-03 11:55:00,82.7,82.76,82.7,82.76,21900.0,66.6322,66.6805,66.6322,66.6805,21900.0
2013-12-03 12:00:00,82.75,82.77,82.71,82.76,17800.0,66.6725,66.6886,66.6402,66.6805,17800.0
2013-12-03 12:05:00,82.78,82.84,82.78,82.83,14600.0,66.6966,66.745,66.6966,66.7369,14600.0
2013-12-03 12:10:00,82.84,82.92,82.82,82.83,20500.0,66.745,66.8094,66.7288,66.7369,20500.0
2013-12-03 12:15:00,82.83,82.86,82.8,82.85,12900.0,66.7369,66.7611,66.7127,66.753,12900.0
2013-12-03 12:20:00,82.86,82.86,82.78,82.81,10000.0,66.7611,66.7611,66.6966,66.7208,10000.0
2013-12-03 12:25:00,82.83,82.85,82.81,82.81,13200.0,66.7369,66.753,66.7208,66.7208,13200.0
2013-12-03 12:30:00,82.81,82.85,82.77,82.83,9100.0,66.7208,66.753,66.6886,66.7369,9100.0
2013-12-03 12:35:00,82.82,82.83,82.77,82.79,20200.0,66.7288,66.7369,66.6886,66.7047,20200.0
2013-12-03 12:40:00,82.79,82.79,82.72,82.72,13300.0,66.7047,66.7047,66.6483,66.6483,13300.0
2013-12-03 12:45:00,82.72,82.72,82.66,82.71,11900.0,66.6483,66.6483,66.5999,66.6402,11900.0
2013-12-03 12:50:00,82.7,82.77,82.65,82.75,13200.0,66.6322,66.6886,66.5919,66.6725,13200.0
2013-12-03 12:55:00,82.75,82.75,82.69,82.69,14700.0,66.6725,66.6725,66.6241,66.6241,14700.0
2013-12-03 13:00:00,82.69,82.72,82.63,82.63,16100.0,66.6241,66.6483,66.5758,66.5758,16100.0
2013-12-03 13:05:00,82.63,82.67,82.6,82.65,29700.0,66.5758,66.608,66.5516,66.5919,29700.0
2013-12-03 13:10:00,82.67,82.67,82.61,82.62,14900.0,66.608,66.608,66.5597,66.5677,14900.0
2013-12-03 13:15:00,82.61,82.62,82.56,82.58,19900.0,66.5597,66.5677,66.5194,66.5355,19900.0
2013-12-03 13:20:00,82.58,82.63,82.56,82.56,20000.0,66.5355,66.5758,66.5194,66.5194,20000.0
2013-12-03 13:25:00,82.57,82.61,82.54,82.55,19100.0,66.5274,66.5597,66.5033,66.5113,19100.0
2013-12-03 13:30:00,82.55,82.57,82.5,82.5,17500.0,66.5113,66.5274,66.471,66.471,17500.0
2013-12-03 13:35:00,82.5,82.53,82.46,82.47,26600.0,66.471,66.4952,66.4388,66.4469,26600.0
2013-12-03 13:40:00,82.48,82.5,82.46,82.47,18600.0,66.4549,66.471,66.4388,66.4469,18600.0
2013-12-03 13:45:00,82.47,82.48,82.42,82.42,21900.0,66.4469,66.4549,66.4066,66.4066,21900.0
2013-12-03 13:50:00,82.44,82.46,82.39,82.4,27500.0,66.4227,66.4388,66.3824,66.3905,27500.0
2013-12-03 13:55:00,82.4,82.4,82.34,82.37,14700.0,66.3905,66.3905,66.3421,66.3663,14700.0
2013-12-03 14:00:00,82.36,82.37,82.3,82.3,24100.0,66.3582,66.3663,66.3099,66.3099,24100.0
2013-12-03 14:05:00,82.31,82.31,82.26,82.28,26000.0,66.3179,66.3179,66.2777,66.2938,26000.0
2013-12-03 14:10:00,82.26,82.29,82.25,82.28,18100.0,66.2777,66.3018,66.2696,66.2938,18100.0
2013-12-03 14:15:00,82.27,82.27,82.2,82.24,28800.0,66.2857,66.2857,66.2293,66.2615,28800.0
2013-12-03 14:20:00,82.24,82.24,82.21,82.24,14200.0,66.2615,66.2615,66.2374,66.2615,14200.0
2013-12-03 14:25:00,82.24,82.35,82.24,82.35,16600.0,66.2615,66.3502,66.2615,66.3502,16600.0
2013-12-03 14:30:00,82.35,82.47,82.32,82.47,31500.0,66.3502,66.4469,66.326,66.4469,31500.0
2013-12-03 14:35:00,82.47,82.6,82.47,82.55,28100.0,66.4469,66.5516,66.4469,66.5113,28100.0
2013-12-03 14:40:00,82.53,82.59,82.5,82.53,22800.0,66.4952,66.5435,66.471,66.4952,22800.0
2013-12-03 14:45:00,82.52,82.57,82.52,82.57,12400.0,66.4871,66.5274,66.4871,66.5274,12400.0
2013-12-03 14:50:00,82.56,82.64,82.56,82.61,31800.0,66.5194,66.5838,66.5194,66.5597,31800.0
2013-12-03 14:55:00,82.62,82.64,82.59,82.62,17100.0,66.5677,66.5838,66.5435,66.5677,17100.0
2013-12-03 15:00:00,82.62,82.63,82.54,82.58,31400.0,66.5677,66.5758,66.5033,66.5355,31400.0
2013-12-03 15:05:00,82.58,82.6,82.5,82.51,17300.0,66.5355,66.5516,66.471,66.4791,17300.0
2013-12-03 15:10:00,82.51,82.54,82.49,82.5,23900.0,66.4791,66.5033,66.463,66.471,23900.0
2013-12-03 15:15:00,82.5,82.56,82.5,82.54,30000.0,66.471,66.5194,66.471,66.5033,30000.0
2013-12-03 15:20:00,82.54,82.57,82.51,82.52,59900.0,66.5033,66.5274,66.4791,66.4871,59900.0
2013-12-03 15:25:00,82.52,82.58,82.51,82.56,22200.0,66.4871,66.5355,66.4791,66.5194,22200.0
2013-12-03 15:30:00,82.57,82.65,82.56,82.63,39100.0,66.5274,66.5919,66.5194,66.5758,39100.0
2013-12-03 15:35:00,82.63,82.64,82.58,82.6,36500.0,66.5758,66.5838,66.5355,66.5516,36500.0
2013-12-03 15:40:00,82.59,82.69,82.59,82.66,55000.0,66.5435,66.6241,66.5435,66.5999,55000.0
2013-12-03 15:45:00,82.66,82.75,82.65,82.73,94600.0,66.5999,66.6725,66.5919,66.6563,94600.0
2013-12-03 15:50:00,82.72,82.74,82.65,82.66,85100.0,66.6483,66.6644,66.5919,66.5999,85100.0
2013-12-03 15:55:00,82.66,82.74,82.66,82.71,140800.0,66.5999,66.6644,66.5999,66.6402,140800.0
2013-12-04 09:30:00,82.53,82.6,82.39,82.41,43900.0,66.4952,66.5516,66.3824,66.3985,43900.0
2013-12-04 09:35:00,82.4,82.59,82.33,82.58,44700.0,66.3905,66.5435,66.3341,66.5355,44700.0
2013-12-04 09:40:00,82.59,82.6,82.4,82.45,17500.0,66.5435,66.5516,66.3905,66.4307,17500.0
2013-12-04 09:45:00,82.41,82.48,82.33,82.39,19600.0,66.3985,66.4549,66.3341,66.3824,19600.0
2013-12-04 09:50:00,82.37,82.41,82.31,82.37,11100.0,66.3663,66.3985,66.3179,66.3663,11100.0
2013-12-04 09:55:00,82.37,82.48,82.36,82.48,13200.0,66.3663,66.4549,66.3582,66.4549,13200.0
2013-12-04 10:00:00,82.48,82.84,82.48,82.82,33300.0,66.4549,66.745,66.4549,66.7288,33300.0
2013-12-04 10:05:00,82.84,82.99,82.83,82.99,51000.0,66.745,66.8658,66.7369,66.8658,51000.0
2013-12-04 10:10:00,82.98,83.05,82.92,82.97,31300.0,66.8578,66.9142,66.8094,66.8497,31300.0
2013-12-04 10:15:00,83.0,83.02,82.88,82.9,14100.0,66.8739,66.89,66.7772,66.7933,14100.0
2013-12-04 10:20:00,82.91,84.37,82.9,84.3,419400.0,66.8014,67.9777,66.7933,67.9213,419400.0
2013-12-04 10:25:00,84.31,85.49,83.81,85.35,1324800.0,67.9294,68.8801,67.5265,68.7673,1324800.0
2013-12-04 10:30:00,85.36,86.17,85.32,85.89,950900.0,68.7754,69.428,68.7431,69.2024,950900.0
2013-12-04 10:35:00,85.94,86.23,85.6,85.86,550100.0,69.2427,69.4763,68.9687,69.1782,550100.0
2013-12-04 10:40:00,85.85,86.05,85.81,85.92,169800.0,69.1701,69.3313,69.1379,69.2265,169800.0
2013-12-04 10:45:00,85.92,86.09,85.68,85.77,227200.0,69.2265,69.3635,69.0332,69.1057,227200.0
2013-12-04 10:50:00,85.76,85.86,85.62,85.83,186200.0,69.0976,69.1782,68.9848,69.154,186200.0
2013-12-04 10:55:00,85.83,85.94,85.71,85.87,170800.0,69.154,69.2427,69.0573,69.1863,170800.0
2013-12-04 11:00:00,85.86,86.48,85.85,86.36,309300.0,69.1782,69.6777,69.1701,69.5811,309300.0
2013-12-04 11:05:00,86.35,86.6,86.16,86.52,270600.0,69.573,69.7744,69.4199,69.71,270600.0
2013-12-04 11:10:00,86.52,86.72,86.46,86.58,430800.0,69.71,69.8711,69.6616,69.7583,430800.0
2013-12-04 11:15:00,86.58,86.58,86.21,86.25,266200.0,69.7583,69.7583,69.4602,69.4924,266200.0
2013-12-04 11:20:00,86.25,86.46,86.25,86.39,164300.0,69.4924,69.6616,69.4924,69.6052,164300.0
2013-12-04 11:25:00,86.38,86.59,86.32,86.57,180900.0,69.5972,69.7664,69.5488,69.7503,180900.0
2013-12-04 11:30:00,86.57,86.68,86.4,86.62,197500.0,69.7503,69.8389,69.6133,69.7905,197500.0
2013-12-04 11:35:00,86.62,86.65,86.23,86.36,130700.0,69.7905,69.8147,69.4763,69.5811,130700.0
2013-12-04 11:40:00,86.36,86.38,86.01,86.14,193000.0,69.5811,69.5972,69.2991,69.4038,193000.0
2013-12-04 11:45:00,86.14,86.15,85.93,86.0,152500.0,69.4038,69.4119,69.2346,69.291,152500.0
2013-12-04 11:50:00,86.0,86.01,85.83,85.87,89200.0,69.291,69.2991,69.154,69.1863,89200.0
2013-12-04 11:55:00,85.87,85.97,85.82,85.88,88200.0,69.1863,69.2668,69.146,69.1943,88200.0
2013-12-04 12:00:00,85.87,86.0,85.84,85.9,147800.0,69.1863,69.291,69.1621,69.2104,147800.0
2013-12-04 12:05:00,85.89,85.9,85.57,85.77,113000.0,69.2024,69.2104,68.9446,69.1057,113000.0
2013-12-04 12:10:00,85.76,85.78,85.48,85.55,174600.0,69.0976,69.1137,68.872,68.9284,174600.0
2013-12-04 12:15:00,85.54,85.58,85.35,85.4,110300.0,68.9204,68.9526,68.7673,68.8076,110300.0
2013-12-04 12:20:00,85.4,85.4,85.27,85.28,71900.0,68.8076,68.8076,68.7028,68.7109,71900.0
2013-12-04 12:25:00,85.28,85.54,85.28,85.53,94700.0,68.7109,68.9204,68.7109,68.9123,94700.0
2013-12-04 12:30:00,85.54,85.57,85.41,85.52,84100.0,68.9204,68.9446,68.8156,68.9043,84100.0
2013-12-04 12:35:00,85.52,85.8,85.52,85.75,92300.0,68.9043,69.1299,68.9043,69.0896,92300.0
2013-12-04 12:40:00,85.73,85.74,85.56,85.58,27500.0,69.0735,69.0815,68.9365,68.9526,27500.0
2013-12-04 12:45:00,85.59,85.74,85.55,85.61,41900.0,68.9607,69.0815,68.9284,68.9768,41900.0
2013-12-04 12:50:00,85.6,85.65,85.46,85.46,29800.0,68.9687,69.009,68.8559,68.8559,29800.0
2013-12-04 12:55:00,85.46,85.48,85.36,85.42,47300.0,68.8559,68.872,68.7754,68.8237,47300.0
2013-12-04 13:00:00,85.42,85.43,85.3,85.35,62300.0,68.8237,68.8318,68.727,68.7673,62300.0
2013-12-04 13:05:00,85.33,85.33,85.11,85.14,86000.0,68.7512,68.7512,68.5739,68.5981,86000.0
2013-12-04 13:10:00,85.14,85.21,85.07,85.09,54100.0,68.5981,68.6545,68.5417,68.5578,54100.0
2013-12-04 13:15:00,85.09,85.12,84.9,84.9,66100.0,68.5578,68.582,68.4047,68.4047,66100.0
2013-12-04 13:20:00,84.92,85.0,84.81,84.89,77100.0,68.4208,68.4853,68.3322,68.3967,77100.0
2013-12-04 13:25:00,84.86,84.88,84.73,84.82,62100.0,68.3725,68.3886,68.2678,68.3403,62100.0
2013-12-04 13:30:00,84.83,84.96,84.57,84.9,81000.0,68.3483,68.4531,68.1388,68.4047,81000.0
2013-12-04 13:35:00,84.9,84.99,84.84,84.87,31400.0,68.4047,68.4772,68.3564,68.3806,31400.0
2013-12-04 13:40:00,84.87,84.88,84.7,84.7,36600.0,68.3806,68.3886,68.2436,68.2436,36600.0
2013-12-04 13:45:00,84.72,84.79,84.61,84.61,24200.0,68.2597,68.3161,68.1711,68.1711,24200.0
2013-12-04 13:50:00,84.59,84.78,84.55,84.77,75500.0,68.155,68.308,68.1227,68.3,75500.0
2013-12-04 13:55:00,84.77,84.88,84.71,84.88,37900.0,68.3,68.3886,68.2516,68.3886,37900.0
2013-12-04 14:00:00,84.88,85.26,84.87,85.23,100800.0,68.3886,68.6948,68.3806,68.6706,100800.0
2013-12-04 14:05:00,85.22,85.33,85.11,85.13,95500.0,68.6626,68.7512,68.5739,68.59,95500.0
2013-12-04 14:10:00,85.15,85.35,85.14,85.3,101000.0,68.6062,68.7673,68.5981,68.727,101000.0
2013-12-04 14:15:00,85.32,85.39,85.32,85.35,52700.0,68.7431,68.7995,68.7431,68.7673,52700.0
2013-12-04 14:20:00,85.36,85.37,85.29,85.35,41000.0,68.7754,68.7834,68.719,68.7673,41000.0
2013-12-04 14:25:00,85.35,85.49,85.34,85.49,45000.0,68.7673,68.8801,68.7592,68.8801,45000.0
2013-12-04 14:30:00,85.48,85.51,85.46,85.48,60100.0,68.872,68.8962,68.8559,68.872,60100.0
2013-12-04 14:35:00,85.47,85.47,85.38,85.4,42000.0,68.864,68.864,68.7915,68.8076,42000.0
2013-12-04 14:40:00,85.39,85.4,85.31,85.36,37600.0,68.7995,68.8076,68.7351,68.7754,37600.0
2013-12-04 14:45:00,85.36,85.47,85.35,85.47,23800.0,68.7754,68.864,68.7673,68.864,23800.0
2013-12-04 14:50:00,85.47,85.5,85.42,85.45,27300.0,68.864,68.8882,68.8237,68.8479,27300.0
2013-12-04 14:55:00,85.47,85.57,85.47,85.56,33700.0,68.864,68.9446,68.864,68.9365,33700.0
2013-12-04 15:00:00,85.56,85.57,85.44,85.5,55700.0,68.9365,68.9446,68.8398,68.8882,55700.0
2013-12-04 15:05:00,85.5,85.51,85.47,85.47,52000.0,68.8882,68.8962,68.864,68.864,52000.0
2013-12-04 15:10:00,85.46,85.57,85.45,85.57,46400.0,68.8559,68.9446,68.8479,68.9446,46400.0
2013-12-04 15:15:00,85.58,85.97,85.57,85.95,119900.0,68.9526,69.2668,68.9446,69.2507,119900.0
2013-12-04 15:20:00,85.95,86.02,85.87,85.92,125700.0,69.2507,69.3071,69.1863,69.2265,125700.0
2013-12-04 15:25:00,85.92,86.01,85.88,85.88,95800.0,69.2265,69.2991,69.1943,69.1943,95800.0
2013-12-04 15:30:00,85.87,85.99,85.75,85.98,139000.0,69.1863,69.2829,69.0896,69.2749,139000.0
2013-12-04 15:35:00,85.98,86.09,85.95,86.0,163900.0,69.2749,69.3635,69.2507,69.291,163900.0
2013-12-04 15:40:00,86.0,86.05,85.9,85.92,130300.0,69.291,69.3313,69.2104,69.2265,130300.0
2013-12-04 15:45:00,85.92,85.92,85.56,85.62,224200.0,69.2265,69.2265,68.9365,68.9848,224200.0
2013-12-04 15:50:00,85.61,85.72,85.59,85.6,226700.0,68.9768,69.0654,68.9607,68.9687,226700.0
2013-12-04 15:55:00,85.59,85.59,85.35,85.38,412000.0,68.9607,68.9607,68.7673,68.7915,412000.0
2013-12-05 09:30:00,85.0,85.17,84.82,84.89,105100.0,68.4853,68.6223,68.3403,68.3967,105100.0
2013-12-05 09:35:00,84.9,85.29,84.86,85.11,56300.0,68.4047,68.719,68.3725,68.5739,56300.0
2013-12-05 09:40:00,85.12,85.15,84.88,84.94,53200.0,68.582,68.6062,68.3886,68.437,53200.0
2013-12-05 09:45:00,84.92,85.2,84.75,85.18,112400.0,68.4208,68.6464,68.2839,68.6303,112400.0
2013-12-05 09:50:00,85.17,85.35,85.01,85.27,102900.0,68.6223,68.7673,68.4934,68.7028,102900.0
2013-12-05 09:55:00,85.28,85.53,85.16,85.17,70000.0,68.7109,68.9123,68.6142,68.6223,70000.0
2013-12-05 10:00:00,85.17,85.31,85.15,85.24,50100.0,68.6223,68.7351,68.6062,68.6787,50100.0
2013-12-05 10:05:00,85.23,85.23,85.07,85.13,37900.0,68.6706,68.6706,68.5417,68.59,37900.0
2013-12-05 10:10:00,85.14,85.17,85.05,85.06,50400.0,68.5981,68.6223,68.5256,68.5336,50400.0
2013-12-05 10:15:00,85.08,85.09,84.99,85.03,55000.0,68.5498,68.5578,68.4772,68.5095,55000.0
2013-12-05 10:20:00,85.04,85.05,85.0,85.02,43400.0,68.5175,68.5256,68.4853,68.5014,43400.0
2013-12-05 10:25:00,85.02,85.03,84.83,84.84,64400.0,68.5014,68.5095,68.3483,68.3564,64400.0
2013-12-05 10:30:00,84.86,84.9,84.72,84.73,71900.0,68.3725,68.4047,68.2597,68.2678,71900.0
2013-12-05 10:35:00,84.72,84.74,84.63,84.72,50900.0,68.2597,68.2758,68.1872,68.2597,50900.0
2013-12-05 10:40:00,84.71,84.72,84.56,84.59,62100.0,68.2516,68.2597,68.1308,68.155,62100.0
2013-12-05 10:45:00,84.6,84.68,84.43,84.68,118500.0,68.163,68.2275,68.026,68.2275,118500.0
2013-12-05 10:50:00,84.67,84.78,84.66,84.78,38800.0,68.2194,68.308,68.2114,68.308,38800.0
2013-12-05 10:55:00,84.77,84.83,84.72,84.83,37300.0,68.3,68.3483,68.2597,68.3483,37300.0
2013-12-05 11:00:00,84.82,84.96,84.77,84.96,26400.0,68.3403,68.4531,68.3,68.4531,26400.0
2013-12-05 11:05:00,84.96,85.01,84.94,84.97,29800.0,68.4531,68.4934,68.437,68.4611,29800.0
2013-12-05 11:10:00,84.95,85.03,84.95,84.99,33000.0,68.445,68.5095,68.445,68.4772,33000.0
2013-12-05 11:15:00,85.0,85.12,84.98,85.12,43600.0,68.4853,68.582,68.4692,68.582,43600.0
2013-12-05 11:20:00,85.12,85.2,85.12,85.14,30600.0,68.582,68.6464,68.582,68.5981,30600.0
2013-12-05 11:25:00,85.14,85.24,85.06,85.17,67500.0,68.5981,68.6787,68.5336,68.6223,67500.0
2013-12-05 11:30:00,85.16,85.18,84.97,85.01,49400.0,68.6142,68.6303,68.4611,68.4934,49400.0
2013-12-05 11:35:00,85.0,85.0,84.88,84.94,29400.0,68.4853,68.4853,68.3886,68.437,29400.0
2013-12-05 11:40:00,84.94,85.03,84.93,85.03,27000.0,68.437,68.5095,68.4289,68.5095,27000.0
2013-12-05 11:45:00,85.03,85.07,84.92,84.99,38400.0,68.5095,68.5417,68.4208,68.4772,38400.0
2013-12-05 11:50:00,85.0,85.08,84.99,85.04,26700.0,68.4853,68.5498,68.4772,68.5175,26700.0
2013-12-05 11:55:00,85.05,85.07,85.01,85.03,19500.0,68.5256,68.5417,68.4934,68.5095,19500.0
2013-12-05 12:00:00,85.03,85.05,85.01,85.04,24100.0,68.5095,68.5256,68.4934,68.5175,24100.0
2013-12-05 12:05:00,85.05,85.06,85.01,85.02,9400.0,68.5256,68.5336,68.4934,68.5014,9400.0
2013-12-05 12:10:00,85.01,85.05,84.98,85.0,21300.0,68.4934,68.5256,68.4692,68.4853,21300.0
2013-12-05 12:15:00,84.99,85.03,84.91,84.98,33200.0,68.4772,68.5095,68.4128,68.4692,33200.0
2013-12-05 12:20:00,84.98,85.03,84.96,85.01,26000.0,68.4692,68.5095,68.4531,68.4934,26000.0
2013-12-05 12:25:00,85.02,85.03,84.94,84.95,11900.0,68.5014,68.5095,68.437,68.445,11900.0
2013-12-05 12:30:00,84.95,84.99,84.8,84.81,28400.0,68.445,68.4772,68.3242,68.3322,28400.0
2013-12-05 12:35:00,84.79,84.8,84.75,84.8,37100.0,68.3161,68.3242,68.2839,68.3242,37100.0
2013-12-05 12:40:00,84.79,84.87,84.79,84.83,19400.0,68.3161,68.3806,68.3161,68.3483,19400.0
2013-12-05 12:45:00,84.83,84.83,84.74,84.74,10800.0,68.3483,68.3483,68.2758,68.2758,10800.0
2013-12-05 12:50:00,84.74,84.81,84.74,84.79,21000.0,68.2758,68.3322,68.2758,68.3161,21000.0
2013-12-05 12:55:00,84.79,84.84,84.79,84.8,16400.0,68.3161,68.3564,68.3161,68.3242,16400.0
2013-12-05 13:00:00,84.8,84.84,84.77,84.78,14800.0,68.3242,68.3564,68.3,68.308,14800.0
2013-12-05 13:05:00,84.78,84.87,84.78,84.84,20900.0,68.308,68.3806,68.308,68.3564,20900.0
2013-12-05 13:10:00,84.83,84.92,84.83,84.9,13700.0,68.3483,68.4208,68.3483,68.4047,13700.0
2013-12-05 13:15:00,84.88,84.92,84.83,84.91,12300.0,68.3886,68.4208,68.3483,68.4128,12300.0
2013-12-05 13:20:00,84.91,84.95,84.86,84.95,27200.0,68.4128,68.445,68.3725,68.445,27200.0
2013-12-05 13:25:00,84.94,84.97,84.84,84.85,44500.0,68.437,68.4611,68.3564,68.3644,44500.0
2013-12-05 13:30:00,84.86,84.9,84.85,84.88,9800.0,68.3725,68.4047,68.3644,68.3886,9800.0
2013-12-05 13:35:00,84.88,84.93,84.87,84.93,9100.0,68.3886,68.4289,68.3806,68.4289,9100.0
2013-12-05 13:40:00,84.93,84.94,84.88,84.91,11100.0,68.4289,68.437,68.3886,68.4128,11100.0
2013-12-05 13:45:00,84.91,84.94,84.83,84.92,21800.0,68.4128,68.437,68.3483,68.4208,21800.0
2013-12-05 13:50:00,84.91,84.94,84.82,84.91,33100.0,68.4128,68.437,68.3403,68.4128,33100.0
2013-12-05 13:55:00,84.9,84.94,84.83,84.83,30800.0,68.4047,68.437,68.3483,68.3483,30800.0
2013-12-05 14:00:00,84.84,84.98,84.83,84.91,24700.0,68.3564,68.4692,68.3483,68.4128,24700.0
2013-12-05 14:05:00,84.91,84.91,84.82,84.83,9300.0,68.4128,68.4128,68.3403,68.3483,9300.0
2013-12-05 14:10:00,84.82,84.86,84.73,84.77,28800.0,68.3403,68.3725,68.2678,68.3,28800.0
2013-12-05 14:15:00,84.77,84.78,84.71,84.74,17100.0,68.3,68.308,68.2516,68.2758,17100.0
2013-12-05 14:20:00,84.74,84.74,84.65,84.66,14900.0,68.2758,68.2758,68.2033,68.2114,14900.0
2013-12-05 14:25:00,84.66,84.76,84.65,84.73,24400.0,68.2114,68.2919,68.2033,68.2678,24400.0
2013-12-05 14:30:00,84.76,84.8,84.7,84.71,20300.0,68.2919,68.3242,68.2436,68.2516,20300.0
2013-12-05 14:35:00,84.71,84.79,84.7,84.76,16300.0,68.2516,68.3161,68.2436,68.2919,16300.0
2013-12-05 14:40:00,84.77,84.79,84.71,84.77,19700.0,68.3,68.3161,68.2516,68.3,19700.0
2013-12-05 14:45:00,84.77,84.81,84.74,84.78,59500.0,68.3,68.3322,68.2758,68.308,59500.0
2013-12-05 14:50:00,84.79,84.8,84.72,84.72,33900.0,68.3161,68.3242,68.2597,68.2597,33900.0
2013-12-05 14:55:00,84.74,84.76,84.67,84.74,50900.0,68.2758,68.2919,68.2194,68.2758,50900.0
2013-12-05 15:00:00,84.74,84.76,84.72,84.75,43400.0,68.2758,68.2919,68.2597,68.2839,43400.0
2013-12-05 15:05:00,84.75,84.79,84.74,84.76,27400.0,68.2839,68.3161,68.2758,68.2919,27400.0
2013-12-05 15:10:00,84.76,84.77,84.74,84.76,22300.0,68.2919,68.3,68.2758,68.2919,22300.0
2013-12-05 15:15:00,84.75,84.83,84.75,84.81,29500.0,68.2839,68.3483,68.2839,68.3322,29500.0
2013-12-05 15:20:00,84.81,84.81,84.76,84.78,28300.0,68.3322,68.3322,68.2919,68.308,28300.0
2013-12-05 15:25:00,84.79,84.81,84.76,84.76,26100.0,68.3161,68.3322,68.2919,68.2919,26100.0
2013-12-05 15:30:00,84.76,84.84,84.74,84.83,55300.0,68.2919,68.3564,68.2758,68.3483,55300.0
2013-12-05 15:35:00,84.84,84.93,84.83,84.9,58600.0,68.3564,68.4289,68.3483,68.4047,58600.0
2013-12-05 15:40:00,84.9,84.91,84.84,84.85,48500.0,68.4047,68.4128,68.3564,68.3644,48500.0
2013-12-05 15:45:00,84.84,84.88,84.79,84.84,85500.0,68.3564,68.3886,68.3161,68.3564,85500.0
2013-12-05 15:50:00,84.86,84.87,84.8,84.84,111900.0,68.3725,68.3806,68.3242,68.3564,111900.0
2013-12-05 15:55:00,84.84,84.88,84.78,84.86,142200.0,68.3564,68.3886,68.308,68.3725,142200.0
2013-12-06 09:30:00,85.65,85.85,85.51,85.77,83700.0,69.009,69.1701,68.8962,69.1057,83700.0
2013-12-06 09:35:00,85.72,85.75,85.21,85.46,65300.0,69.0654,69.0896,68.6545,68.8559,65300.0
2013-12-06 09:40:00,85.49,85.57,85.37,85.37,58500.0,68.8801,68.9446,68.7834,68.7834,58500.0
2013-12-06 09:45:00,85.37,85.4,85.1,85.1,94000.0,68.7834,68.8076,68.5659,68.5659,94000.0
2013-12-06 09:50:00,85.08,85.27,85.06,85.13,61500.0,68.5498,68.7028,68.5336,68.59,61500.0
2013-12-06 09:55:00,85.13,85.15,84.93,85.14,107800.0,68.59,68.6062,68.4289,68.5981,107800.0
2013-12-06 10:00:00,85.15,85.3,85.12,85.15,72000.0,68.6062,68.727,68.582,68.6062,72000.0
2013-12-06 10:05:00,85.14,85.21,85.09,85.16,44000.0,68.5981,68.6545,68.5578,68.6142,44000.0
2013-12-06 10:10:00,85.18,85.4,85.09,85.38,123300.0,68.6303,68.8076,68.5578,68.7915,123300.0
2013-12-06 10:15:00,85.39,85.49,85.35,85.44,80400.0,68.7995,68.8801,68.7673,68.8398,80400.0
2013-12-06 10:20:00,85.45,85.48,85.35,85.38,53400.0,68.8479,68.872,68.7673,68.7915,53400.0
2013-12-06 10:25:00,85.39,85.45,85.35,85.41,18100.0,68.7995,68.8479,68.7673,68.8156,18100.0
2013-12-06 10:30:00,85.39,85.45,85.25,85.27,31100.0,68.7995,68.8479,68.6867,68.7028,31100.0
2013-12-06 10:35:00,85.26,85.33,85.23,85.27,33800.0,68.6948,68.7512,68.6706,68.7028,33800.0
2013-12-06 10:40:00,85.27,85.35,85.21,85.23,24500.0,68.7028,68.7673,68.6545,68.6706,24500.0
2013-12-06 10:45:00,85.23,85.28,85.2,85.2,28700.0,68.6706,68.7109,68.6464,68.6464,28700.0
2013-12-06 10:50:00,85.18,85.23,85.15,85.16,28400.0,68.6303,68.6706,68.6062,68.6142,28400.0
2013-12-06 10:55:00,85.17,85.22,85.16,85.2,10300.0,68.6223,68.6626,68.6142,68.6464,10300.0
2013-12-06 11:00:00,85.21,85.31,85.19,85.27,21600.0,68.6545,68.7351,68.6384,68.7028,21600.0
2013-12-06 11:05:00,85.26,85.39,85.25,85.31,27800.0,68.6948,68.7995,68.6867,68.7351,27800.0
2013-12-06 11:10:00,85.3,85.33,85.27,85.33,21500.0,68.727,68.7512,68.7028,68.7512,21500.0
2013-12-06 11:15:00,85.34,85.39,85.3,85.33,15900.0,68.7592,68.7995,68.727,68.7512,15900.0
2013-12-06 11:20:00,85.33,85.39,85.3,85.34,25100.0,68.7512,68.7995,68.727,68.7592,25100.0
2013-12-06 11:25:00,85.34,85.36,85.3,85.35,13000.0,68.7592,68.7754,68.727,68.7673,13000.0
2013-12-06 11:30:00,85.35,85.47,85.35,85.43,18000.0,68.7673,68.864,68.7673,68.8318,18000.0
2013-12-06 11:35:00,85.42,85.49,85.42,85.49,20200.0,68.8237,68.8801,68.8237,68.8801,20200.0
2013-12-06 11:40:00,85.49,85.5,85.46,85.49,22200.0,68.8801,68.8882,68.8559,68.8801,22200.0
2013-12-06 11:45:00,85.5,85.62,85.46,85.51,34600.0,68.8882,68.9848,68.8559,68.8962,34600.0
2013-12-06 11:50:00,85.5,85.51,85.36,85.36,7400.0,68.8882,68.8962,68.7754,68.7754,7400.0
2013-12-06 11:55:00,85.36,85.44,85.35,85.42,9400.0,68.7754,68.8398,68.7673,68.8237,9400.0
2013-12-06 12:00:00,85.44,85.44,85.37,85.4,15800.0,68.8398,68.8398,68.7834,68.8076,15800.0
2013-12-06 12:05:00,85.4,85.44,85.34,85.34,10900.0,68.8076,68.8398,68.7592,68.7592,10900.0
2013-12-06 12:10:00,85.34,85.34,85.3,85.31,14300.0,68.7592,68.7592,68.727,68.7351,14300.0
2013-12-06 12:15:00,85.31,85.39,85.29,85.39,13300.0,68.7351,68.7995,68.719,68.7995,13300.0
2013-12-06 12:20:00,85.38,85.46,85.36,85.44,18700.0,68.7915,68.8559,68.7754,68.8398,18700.0
2013-12-06 12:25:00,85.45,85.48,85.42,85.42,14200.0,68.8479,68.872,68.8237,68.8237,14200.0
2013-12-06 12:30:00,85.42,85.42,85.39,85.41,8100.0,68.8237,68.8237,68.7995,68.8156,8100.0
2013-12-06 12:35:00,85.41,85.45,85.38,85.44,19600.0,68.8156,68.8479,68.7915,68.8398,19600.0
2013-12-06 12:40:00,85.44,85.47,85.38,85.38,7500.0,68.8398,68.864,68.7915,68.7915,7500.0
2013-12-06 12:45:00,85.38,85.48,85.38,85.46,7400.0,68.7915,68.872,68.7915,68.8559,7400.0
2013-12-06 12:50:00,85.45,85.46,85.42,85.44,12200.0,68.8479,68.8559,68.8237,68.8398,12200.0
2013-12-06 12:55:00,85.45,85.58,85.44,85.55,20300.0,68.8479,68.9526,68.8398,68.9284,20300.0
2013-12-06 13:00:00,85.57,85.6,85.54,85.58,20700.0,68.9446,68.9687,68.9204,68.9526,20700.0
2013-12-06 13:05:00,85.59,85.6,85.53,85.53,14900.0,68.9607,68.9687,68.9123,68.9123,14900.0
2013-12-06 13:10:00,85.53,85.56,85.49,85.5,27300.0,68.9123,68.9365,68.8801,68.8882,27300.0
2013-12-06 13:15:00,85.5,85.51,85.48,85.51,21200.0,68.8882,68.8962,68.872,68.8962,21200.0
2013-12-06 13:20:00,85.51,85.53,85.49,85.5,8200.0,68.8962,68.9123,68.8801,68.8882,8200.0
2013-12-06 13:25:00,85.49,85.54,85.47,85.5,21400.0,68.8801,68.9204,68.864,68.8882,21400.0
2013-12-06 13:30:00,85.51,85.54,85.5,85.54,8200.0,68.8962,68.9204,68.8882,68.9204,8200.0
2013-12-06 13:35:00,85.54,85.59,85.54,85.57,16000.0,68.9204,68.9607,68.9204,68.9446,16000.0
2013-12-06 13:40:00,85.58,85.67,85.57,85.62,23400.0,68.9526,69.0251,68.9446,68.9848,23400.0
2013-12-06 13:45:00,85.62,85.64,85.6,85.62,8300.0,68.9848,69.001,68.9687,68.9848,8300.0
2013-12-06 13:50:00,85.6,85.62,85.49,85.5,9200.0,68.9687,68.9848,68.8801,68.8882,9200.0
2013-12-06 13:55:00,85.49,85.54,85.45,85.46,16700.0,68.8801,68.9204,68.8479,68.8559,16700.0
2013-12-06 14:00:00,85.45,85.48,85.43,85.44,19300.0,68.8479,68.872,68.8318,68.8398,19300.0
2013-12-06 14:05:00,85.45,85.47,85.4,85.42,11500.0,68.8479,68.864,68.8076,68.8237,11500.0
2013-12-06 14:10:00,85.42,85.43,85.4,85.4,7900.0,68.8237,68.8318,68.8076,68.8076,7900.0
2013-12-06 14:15:00,85.4,85.4,85.33,85.34,14600.0,68.8076,68.8076,68.7512,68.7592,14600.0
2013-12-06 14:20:00,85.34,85.37,85.32,85.36,15000.0,68.7592,68.7834,68.7431,68.7754,15000.0
2013-12-06 14:25:00,85.36,85.37,85.33,85.35,9000.0,68.7754,68.7834,68.7512,68.7673,9000.0
2013-12-06 14:30:00,85.35,85.37,85.33,85.34,15600.0,68.7673,68.7834,68.7512,68.7592,15600.0
2013-12-06 14:35:00,85.34,85.39,85.34,85.39,13600.0,68.7592,68.7995,68.7592,68.7995,13600.0
2013-12-06 14:40:00,85.39,85.39,85.34,85.37,14700.0,68.7995,68.7995,68.7592,68.7834,14700.0
2013-12-06 14:45:00,85.36,85.38,85.33,85.38,14900.0,68.7754,68.7915,68.7512,68.7915,14900.0
2013-12-06 14:50:00,85.38,85.39,85.26,85.27,21900.0,68.7915,68.7995,68.6948,68.7028,21900.0
2013-12-06 14:55:00,85.27,85.29,85.23,85.26,23300.0,68.7028,68.719,68.6706,68.6948,23300.0
2013-12-06 15:00:00,85.26,85.26,85.17,85.22,29800.0,68.6948,68.6948,68.6223,68.6626,29800.0
2013-12-06 15:05:00,85.23,85.38,85.23,85.38,29500.0,68.6706,68.7915,68.6706,68.7915,29500.0
2013-12-06 15:10:00,85.38,85.4,85.35,85.38,32500.0,68.7915,68.8076,68.7673,68.7915,32500.0
2013-12-06 15:15:00,85.39,85.4,85.35,85.36,32600.0,68.7995,68.8076,68.7673,68.7754,32600.0
2013-12-06 15:20:00,85.34,85.37,85.31,85.32,23900.0,68.7592,68.7834,68.7351,68.7431,23900.0
2013-12-06 15:25:00,85.32,85.38,85.32,85.37,23100.0,68.7431,68.7915,68.7431,68.7834,23100.0
2013-12-06 15:30:00,85.36,85.36,85.31,85.33,33600.0,68.7754,68.7754,68.7351,68.7512,33600.0
2013-12-06 15:35:00,85.33,85.33,85.21,85.23,31700.0,68.7512,68.7512,68.6545,68.6706,31700.0
2013-12-06 15:40:00,85.22,85.29,85.2,85.25,42200.0,68.6626,68.719,68.6464,68.6867,42200.0
2013-12-06 15:45:00,85.25,85.33,85.23,85.28,52400.0,68.6867,68.7512,68.6706,68.7109,52400.0
2013-12-06 15:50:00,85.28,85.35,85.27,85.33,72000.0,68.7109,68.7673,68.7028,68.7512,72000.0
2013-12-06 15:55:00,85.32,85.33,85.27,85.32,85600.0,68.7431,68.7512,68.7028,68.7431,85600.0
2013-12-09 09:30:00,85.87,86.23,85.75,85.79,229900.0,69.1863,69.4763,69.0896,69.1218,229900.0
2013-12-09 09:35:00,85.76,86.19,85.76,86.1,71400.0,69.0976,69.4441,69.0976,69.3716,71400.0
2013-12-09 09:40:00,86.08,86.16,86.01,86.09,60700.0,69.3555,69.4199,69.2991,69.3635,60700.0
2013-12-09 09:45:00,86.09,86.37,86.08,86.33,79000.0,69.3635,69.5891,69.3555,69.5569,79000.0
2013-12-09 09:50:00,86.34,86.55,86.33,86.54,72000.0,69.5649,69.7341,69.5569,69.7261,72000.0
2013-12-09 09:55:00,86.54,86.6,86.42,86.56,82900.0,69.7261,69.7744,69.6294,69.7422,82900.0
2013-12-09 10:00:00,86.57,86.63,86.45,86.58,61200.0,69.7503,69.7986,69.6536,69.7583,61200.0
2013-12-09 10:05:00,86.59,86.72,86.57,86.67,95400.0,69.7664,69.8711,69.7503,69.8308,95400.0
2013-12-09 10:10:00,86.67,86.91,86.66,86.88,98600.0,69.8308,70.0242,69.8228,70.0,98600.0
2013-12-09 10:15:00,86.9,86.99,86.85,86.91,128000.0,70.0161,70.0887,69.9759,70.0242,128000.0
2013-12-09 10:20:00,86.91,86.91,86.76,86.79,69300.0,70.0242,70.0242,69.9033,69.9275,69300.0
2013-12-09 10:25:00,86.81,86.82,86.69,86.81,59200.0,69.9436,69.9517,69.8469,69.9436,59200.0
2013-12-09 10:30:00,86.81,86.81,86.58,86.62,32200.0,69.9436,69.9436,69.7583,69.7905,32200.0
2013-12-09 10:35:00,86.62,86.7,86.6,86.61,38100.0,69.7905,69.855,69.7744,69.7825,38100.0
2013-12-09 10:40:00,86.62,86.62,86.47,86.47,63700.0,69.7905,69.7905,69.6697,69.6697,63700.0
2013-12-09 10:45:00,86.48,86.49,86.37,86.48,53900.0,69.6777,69.6858,69.5891,69.6777,53900.0
2013-12-09 10:50:00,86.48,86.55,86.46,86.54,32300.0,69.6777,69.7341,69.6616,69.7261,32300.0
2013-12-09 10:55:00,86.55,86.63,86.53,86.61,26300.0,69.7341,69.7986,69.718,69.7825,26300.0
2013-12-09 11:00:00,86.63,86.75,86.58,86.64,85800.0,69.7986,69.8953,69.7583,69.8067,85800.0
2013-12-09 11:05:00,86.64,86.67,86.61,86.63,24200.0,69.8067,69.8308,69.7825,69.7986,24200.0
2013-12-09 11:10:00,86.61,86.66,86.59,86.63,41200.0,69.7825,69.8228,69.7664,69.7986,41200.0
2013-12-09 11:15:00,86.64,86.68,86.6,86.66,33800.0,69.8067,69.8389,69.7744,69.8228,33800.0
2013-12-09 11:20:00,86.67,86.69,86.63,86.67,27500.0,69.8308,69.8469,69.7986,69.8308,27500.0
2013-12-09 11:25:00,86.67,86.69,86.6,86.68,30900.0,69.8308,69.8469,69.7744,69.8389,30900.0
2013-12-09 11:30:00,86.67,86.79,86.66,86.76,67100.0,69.8308,69.9275,69.8228,69.9033,67100.0
2013-12-09 11:35:00,86.77,86.79,86.73,86.78,18100.0,69.9114,69.9275,69.8792,69.9195,18100.0
2013-12-09 11:40:00,86.77,86.8,86.66,86.78,38000.0,69.9114,69.9356,69.8228,69.9195,38000.0
2013-12-09 11:45:00,86.78,86.83,86.74,86.83,29800.0,69.9195,69.9597,69.8872,69.9597,29800.0
2013-12-09 11:50:00,86.83,86.9,86.83,86.89,48200.0,69.9597,70.0161,69.9597,70.0081,48200.0
2013-12-09 11:55:00,86.89,86.96,86.84,86.92,42600.0,70.0081,70.0645,69.9678,70.0323,42600.0
2013-12-09 12:00:00,86.91,86.91,86.83,86.85,32800.0,70.0242,70.0242,69.9597,69.9759,32800.0
2013-12-09 12:05:00,86.85,86.94,86.81,86.94,31800.0,69.9759,70.0484,69.9436,70.0484,31800.0
2013-12-09 12:10:00,86.94,86.97,86.92,86.96,30400.0,70.0484,70.0725,70.0323,70.0645,30400.0
2013-12-09 12:15:00,86.94,86.98,86.9,86.91,55200.0,70.0484,70.0806,70.0161,70.0242,55200.0
2013-12-09 12:20:00,86.91,86.99,86.91,86.97,31500.0,70.0242,70.0887,70.0242,70.0725,31500.0
2013-12-09 12:25:00,86.97,87.07,86.95,87.05,78400.0,70.0725,70.1531,70.0564,70.137,78400.0
2013-12-09 12:30:00,87.05,87.06,87.0,87.02,37700.0,70.137,70.1451,70.0967,70.1128,37700.0
2013-12-09 12:35:00,87.01,87.05,87.01,87.04,20300.0,70.1048,70.137,70.1048,70.1289,20300.0
2013-12-09 12:40:00,87.03,87.16,87.01,87.15,81900.0,70.1209,70.2256,70.1048,70.2176,81900.0
2013-12-09 12:45:00,87.14,87.25,87.13,87.25,65500.0,70.2095,70.2981,70.2015,70.2981,65500.0
2013-12-09 12:50:00,87.24,87.29,87.16,87.18,91400.0,70.2901,70.3304,70.2256,70.2417,91400.0
2013-12-09 12:55:00,87.18,87.19,87.07,87.07,29400.0,70.2417,70.2498,70.1531,70.1531,29400.0
2013-12-09 13:00:00,87.07,87.11,87.04,87.1,38200.0,70.1531,70.1853,70.1289,70.1773,38200.0
2013-12-09 13:05:00,87.08,87.15,87.08,87.15,28300.0,70.1612,70.2176,70.1612,70.2176,28300.0
2013-12-09 13:10:00,87.15,87.15,87.12,87.13,26400.0,70.2176,70.2176,70.1934,70.2015,26400.0
2013-12-09 13:15:00,87.13,87.14,87.05,87.05,32800.0,70.2015,70.2095,70.137,70.137,32800.0
2013-12-09 13:20:00,87.07,87.13,87.04,87.06,28400.0,70.1531,70.2015,70.1289,70.1451,28400.0
2013-12-09 13:25:00,87.06,87.09,87.02,87.05,31100.0,70.1451,70.1692,70.1128,70.137,31100.0
2013-12-09 13:30:00,87.05,87.09,87.05,87.09,18200.0,70.137,70.1692,70.137,70.1692,18200.0
2013-12-09 13:35:00,87.08,87.15,87.06,87.15,29500.0,70.1612,70.2176,70.1451,70.2176,29500.0
2013-12-09 13:40:00,87.14,87.22,87.14,87.19,45700.0,70.2095,70.274,70.2095,70.2498,45700.0
2013-12-09 13:45:00,87.19,87.2,87.12,87.18,29200.0,70.2498,70.2579,70.1934,70.2417,29200.0
2013-12-09 13:50:00,87.18,87.2,87.16,87.18,31500.0,70.2417,70.2579,70.2256,70.2417,31500.0
2013-12-09 13:55:00,87.17,87.2,87.16,87.18,24200.0,70.2337,70.2579,70.2256,70.2417,24200.0
2013-12-09 14:00:00,87.18,87.19,87.12,87.13,26100.0,70.2417,70.2498,70.1934,70.2015,26100.0
2013-12-09 14:05:00,87.13,87.2,87.13,87.19,23700.0,70.2015,70.2579,70.2015,70.2498,23700.0
2013-12-09 14:10:00,87.19,87.22,87.16,87.21,25600.0,70.2498,70.274,70.2256,70.2659,25600.0
2013-12-09 14:15:00,87.22,87.25,87.17,87.2,34100.0,70.274,70.2981,70.2337,70.2579,34100.0
2013-12-09 14:20:00,87.21,87.21,87.12,87.12,25900.0,70.2659,70.2659,70.1934,70.1934,25900.0
2013-12-09 14:25:00,87.13,87.13,87.04,87.04,42000.0,70.2015,70.2015,70.1289,70.1289,42000.0
2013-12-09 14:30:00,87.03,87.15,87.02,87.15,50800.0,70.1209,70.2176,70.1128,70.2176,50800.0
2013-12-09 14:35:00,87.14,87.19,87.14,87.17,29900.0,70.2095,70.2498,70.2095,70.2337,29900.0
2013-12-09 14:40:00,87.18,87.2,87.17,87.19,23000.0,70.2417,70.2579,70.2337,70.2498,23000.0
2013-12-09 14:45:00,87.19,87.25,87.19,87.24,39800.0,70.2498,70.2981,70.2498,70.2901,39800.0
2013-12-09 14:50:00,87.24,87.26,87.24,87.25,50300.0,70.2901,70.3062,70.2901,70.2981,50300.0
2013-12-09 14:55:00,87.25,87.25,87.2,87.22,34000.0,70.2981,70.2981,70.2579,70.274,34000.0
2013-12-09 15:00:00,87.22,87.26,87.21,87.25,33900.0,70.274,70.3062,70.2659,70.2981,33900.0
2013-12-09 15:05:00,87.25,87.29,87.25,87.29,59100.0,70.2981,70.3304,70.2981,70.3304,59100.0
2013-12-09 15:10:00,87.29,87.38,87.29,87.37,89100.0,70.3304,70.4029,70.3304,70.3948,89100.0
2013-12-09 15:15:00,87.37,87.41,87.28,87.28,80100.0,70.3948,70.4271,70.3223,70.3223,80100.0
2013-12-09 15:20:00,87.29,87.31,87.28,87.3,47400.0,70.3304,70.3465,70.3223,70.3384,47400.0
2013-12-09 15:25:00,87.3,87.3,87.17,87.18,71800.0,70.3384,70.3384,70.2337,70.2417,71800.0
2013-12-09 15:30:00,87.19,87.26,87.18,87.25,67100.0,70.2498,70.3062,70.2417,70.2981,67100.0
2013-12-09 15:35:00,87.26,87.29,87.24,87.28,60000.0,70.3062,70.3304,70.2901,70.3223,60000.0
2013-12-09 15:40:00,87.29,87.3,87.15,87.18,96800.0,70.3304,70.3384,70.2176,70.2417,96800.0
2013-12-09 15:45:00,87.18,87.25,87.18,87.25,94900.0,70.2417,70.2981,70.2417,70.2981,94900.0
2013-12-09 15:50:00,87.25,87.25,87.18,87.19,137200.0,70.2981,70.2981,70.2417,70.2498,137200.0
2013-12-09 15:55:00,87.18,87.25,87.1,87.21,456700.0,70.2417,70.2981,70.1773,70.2659,456700.0
2013-12-10 09:30:00,87.26,87.84,87.26,87.8,162800.0,70.3062,70.7735,70.3062,70.7413,162800.0
2013-12-10 09:35:00,87.8,88.34,87.78,88.31,396000.0,70.7413,71.1764,70.7252,71.1522,396000.0
2013-12-10 09:40:00,88.31,88.34,88.18,88.28,183700.0,71.1522,71.1764,71.0475,71.128,183700.0
2013-12-10 09:45:00,88.26,88.59,88.24,88.39,216700.0,71.1119,71.3778,71.0958,71.2167,216700.0
2013-12-10 09:50:00,88.39,88.47,88.35,88.44,94600.0,71.2167,71.2811,71.1844,71.2569,94600.0
2013-12-10 09:55:00,88.45,88.73,88.44,88.55,161800.0,71.265,71.4906,71.2569,71.3456,161800.0
2013-12-10 10:00:00,88.54,88.64,88.53,88.57,99200.0,71.3375,71.4181,71.3295,71.3617,99200.0
2013-12-10 10:05:00,88.58,88.61,88.47,88.48,103200.0,71.3697,71.3939,71.2811,71.2892,103200.0
2013-12-10 10:10:00,88.47,88.5,88.32,88.34,84100.0,71.2811,71.3053,71.1603,71.1764,84100.0
2013-12-10 10:15:00,88.34,88.56,88.27,88.43,97700.0,71.1764,71.3536,71.12,71.2489,97700.0
2013-12-10 10:20:00,88.42,88.51,88.4,88.48,49300.0,71.2408,71.3133,71.2247,71.2892,49300.0
2013-12-10 10:25:00,88.49,88.58,88.43,88.44,40000.0,71.2972,71.3697,71.2489,71.2569,40000.0
2013-12-10 10:30:00,88.43,88.54,88.43,88.54,50400.0,71.2489,71.3375,71.2489,71.3375,50400.0
2013-12-10 10:35:00,88.53,88.64,88.5,88.6,68300.0,71.3295,71.4181,71.3053,71.3859,68300.0
2013-12-10 10:40:00,88.59,88.68,88.59,88.66,63600.0,71.3778,71.4503,71.3778,71.4342,63600.0
2013-12-10 10:45:00,88.66,88.74,88.66,88.69,52700.0,71.4342,71.4986,71.4342,71.4584,52700.0
2013-12-10 10:50:00,88.69,88.72,88.63,88.65,47900.0,71.4584,71.4825,71.41,71.4261,47900.0
2013-12-10 10:55:00,88.65,88.75,88.63,88.64,116300.0,71.4261,71.5067,71.41,71.4181,116300.0
2013-12-10 11:00:00,88.66,88.73,88.62,88.67,73700.0,71.4342,71.4906,71.402,71.4422,73700.0
2013-12-10 11:05:00,88.68,88.7,88.63,88.67,49400.0,71.4503,71.4664,71.41,71.4422,49400.0
2013-12-10 11:10:00,88.67,88.72,88.64,88.67,85900.0,71.4422,71.4825,71.4181,71.4422,85900.0
2013-12-10 11:15:00,88.68,88.8,88.66,88.71,73900.0,71.4503,71.547,71.4342,71.4745,73900.0
2013-12-10 11:20:00,88.7,88.88,88.7,88.87,101800.0,71.4664,71.6114,71.4664,71.6034,101800.0
2013-12-10 11:25:00,88.87,88.89,88.81,88.84,66000.0,71.6034,71.6195,71.555,71.5792,66000.0
2013-12-10 11:30:00,88.84,88.84,88.63,88.64,80800.0,71.5792,71.5792,71.41,71.4181,80800.0
2013-12-10 11:35:00,88.63,88.67,88.54,88.65,75200.0,71.41,71.4422,71.3375,71.4261,75200.0
2013-12-10 11:40:00,88.67,88.67,88.47,88.47,74700.0,71.4422,71.4422,71.2811,71.2811,74700.0
2013-12-10 11:45:00,88.48,88.61,88.46,88.6,48800.0,71.2892,71.3939,71.2731,71.3859,48800.0
2013-12-10 11:50:00,88.6,88.62,88.49,88.58,53800.0,71.3859,71.402,71.2972,71.3697,53800.0
2013-12-10 11:55:00,88.57,88.57,88.42,88.48,42300.0,71.3617,71.3617,71.2408,71.2892,42300.0
2013-12-10 12:00:00,88.47,88.59,88.25,88.28,192800.0,71.2811,71.3778,71.1039,71.128,192800.0
2013-12-10 12:05:00,88.28,88.33,88.25,88.31,66400.0,71.128,71.1683,71.1039,71.1522,66400.0
2013-12-10 12:10:00,88.3,88.36,88.29,88.35,46500.0,71.1441,71.1925,71.1361,71.1844,46500.0
2013-12-10 12:15:00,88.36,88.42,88.31,88.31,41800.0,71.1925,71.2408,71.1522,71.1522,41800.0
2013-12-10 12:20:00,88.31,88.33,88.2,88.27,36500.0,71.1522,71.1683,71.0636,71.12,36500.0
2013-12-10 12:25:00,88.26,88.42,88.26,88.39,31700.0,71.1119,71.2408,71.1119,71.2167,31700.0
2013-12-10 12:30:00,88.38,88.41,88.35,88.36,48800.0,71.2086,71.2328,71.1844,71.1925,48800.0
2013-12-10 12:35:00,88.35,88.39,88.34,88.36,29600.0,71.1844,71.2167,71.1764,71.1925,29600.0
2013-12-10 12:40:00,88.35,88.36,88.26,88.29,24200.0,71.1844,71.1925,71.1119,71.1361,24200.0
2013-12-10 12:45:00,88.29,88.3,88.27,88.29,33200.0,71.1361,71.1441,71.12,71.1361,33200.0
2013-12-10 12:50:00,88.29,88.45,88.29,88.4,29600.0,71.1361,71.265,71.1361,71.2247,29600.0
2013-12-10 12:55:00,88.41,88.43,88.4,88.4,39700.0,71.2328,71.2489,71.2247,71.2247,39700.0
2013-12-10 13:00:00,88.4,88.42,88.38,88.42,33000.0,71.2247,71.2408,71.2086,71.2408,33000.0
2013-12-10 13:05:00,88.42,88.42,88.37,88.38,27600.0,71.2408,71.2408,71.2005,71.2086,27600.0
2013-12-10 13:10:00,88.4,88.41,88.37,88.41,28200.0,71.2247,71.2328,71.2005,71.2328,28200.0
2013-12-10 13:15:00,88.41,88.41,88.32,88.33,27200.0,71.2328,71.2328,71.1603,71.1683,27200.0
2013-12-10 13:20:00,88.33,88.41,88.33,88.4,42400.0,71.1683,71.2328,71.1683,71.2247,42400.0
2013-12-10 13:25:00,88.41,88.41,88.27,88.27,34000.0,71.2328,71.2328,71.12,71.12,34000.0
2013-12-10 13:30:00,88.28,88.3,88.17,88.2,47800.0,71.128,71.1441,71.0394,71.0636,47800.0
2013-12-10 13:35:00,88.19,88.24,88.18,88.22,29300.0,71.0555,71.0958,71.0475,71.0797,29300.0
2013-12-10 13:40:00,88.22,88.22,88.15,88.18,33700.0,71.0797,71.0797,71.0233,71.0475,33700.0
2013-12-10 13:45:00,88.18,88.36,88.17,88.35,48900.0,71.0475,71.1925,71.0394,71.1844,48900.0
2013-12-10 13:50:00,88.35,88.41,88.35,88.4,59300.0,71.1844,71.2328,71.1844,71.2247,59300.0
2013-12-10 13:55:00,88.4,88.41,88.39,88.4,50200.0,71.2247,71.2328,71.2167,71.2247,50200.0
2013-12-10 14:00:00,88.4,88.44,88.39,88.43,36000.0,71.2247,71.2569,71.2167,71.2489,36000.0
2013-12-10 14:05:00,88.43,88.5,88.42,88.49,44900.0,71.2489,71.3053,71.2408,71.2972,44900.0
2013-12-10 14:10:00,88.49,88.51,88.47,88.47,37600.0,71.2972,71.3133,71.2811,71.2811,37600.0
2013-12-10 14:15:00,88.47,88.48,88.43,88.45,28800.0,71.2811,71.2892,71.2489,71.265,28800.0
2013-12-10 14:20:00,88.43,88.46,88.4,88.42,33000.0,71.2489,71.2731,71.2247,71.2408,33000.0
2013-12-10 14:25:00,88.42,88.45,88.39,88.42,45900.0,71.2408,71.265,71.2167,71.2408,45900.0
2013-12-10 14:30:00,88.43,88.45,88.38,88.38,25500.0,71.2489,71.265,71.2086,71.2086,25500.0
2013-12-10 14:35:00,88.38,88.4,88.32,88.32,68300.0,71.2086,71.2247,71.1603,71.1603,68300.0
2013-12-10 14:40:00,88.34,88.34,88.25,88.25,35300.0,71.1764,71.1764,71.1039,71.1039,35300.0
2013-12-10 14:45:00,88.26,88.26,88.17,88.22,47800.0,71.1119,71.1119,71.0394,71.0797,47800.0
2013-12-10 14:50:00,88.22,88.31,88.21,88.31,55800.0,71.0797,71.1522,71.0716,71.1522,55800.0
2013-12-10 14:55:00,88.31,88.4,88.3,88.4,36800.0,71.1522,71.2247,71.1441,71.2247,36800.0
2013-12-10 15:00:00,88.4,88.47,88.4,88.43,67800.0,71.2247,71.2811,71.2247,71.2489,67800.0
2013-12-10 15:05:00,88.43,88.46,88.35,88.43,145300.0,71.2489,71.2731,71.1844,71.2489,145300.0
2013-12-10 15:10:00,88.42,88.43,88.29,88.3,74900.0,71.2408,71.2489,71.1361,71.1441,74900.0
2013-12-10 15:15:00,88.3,88.3,88.22,88.23,120800.0,71.1441,71.1441,71.0797,71.0877,120800.0
2013-12-10 15:20:00,88.23,88.32,88.22,88.26,99400.0,71.0877,71.1603,71.0797,71.1119,99400.0
2013-12-10 15:25:00,88.25,88.29,88.25,88.26,61500.0,71.1039,71.1361,71.1039,71.1119,61500.0
2013-12-10 15:30:00,88.26,88.27,88.17,88.18,99500.0,71.1119,71.12,71.0394,71.0475,99500.0
2013-12-10 15:35:00,88.18,88.21,88.11,88.13,102200.0,71.0475,71.0716,70.9911,71.0072,102200.0
2013-12-10 15:40:00,88.13,88.15,88.09,88.09,96300.0,71.0072,71.0233,70.9749,70.9749,96300.0
2013-12-10 15:45:00,88.1,88.1,88.01,88.03,210800.0,70.983,70.983,70.9105,70.9266,210800.0
2013-12-10 15:50:00,88.03,88.05,88.03,88.05,167000.0,70.9266,70.9427,70.9266,70.9427,167000.0
2013-12-10 15:55:00,88.05,88.12,88.03,88.05,317800.0,70.9427,70.9991,70.9266,70.9427,317800.0
2013-12-11 09:30:00,87.77,87.9,87.51,87.57,152900.0,70.7171,70.8219,70.5076,70.556,152900.0
2013-12-11 09:35:00,87.56,87.79,87.36,87.45,54800.0,70.5479,70.7332,70.3868,70.4593,54800.0
2013-12-11 09:40:00,87.43,87.43,87.19,87.28,79800.0,70.4432,70.4432,70.2498,70.3223,79800.0
2013-12-11 09:45:00,87.28,87.38,87.27,87.33,119500.0,70.3223,70.4029,70.3143,70.3626,119500.0
2013-12-11 09:50:00,87.3,87.45,87.21,87.45,55700.0,70.3384,70.4593,70.2659,70.4593,55700.0
2013-12-11 09:55:00,87.45,87.66,87.4,87.66,131100.0,70.4593,70.6285,70.419,70.6285,131100.0
2013-12-11 10:00:00,87.67,87.67,87.31,87.32,80900.0,70.6365,70.6365,70.3465,70.3545,80900.0
2013-12-11 10:05:00,87.31,87.36,87.22,87.36,51400.0,70.3465,70.3868,70.274,70.3868,51400.0
2013-12-11 10:10:00,87.34,87.47,87.32,87.44,43900.0,70.3707,70.4754,70.3545,70.4512,43900.0
2013-12-11 10:15:00,87.44,87.45,87.26,87.26,29800.0,70.4512,70.4593,70.3062,70.3062,29800.0
2013-12-11 10:20:00,87.26,87.35,87.21,87.3,47800.0,70.3062,70.3787,70.2659,70.3384,47800.0
2013-12-11 10:25:00,87.29,87.3,87.15,87.22,47100.0,70.3304,70.3384,70.2176,70.274,47100.0
2013-12-11 10:30:00,87.22,87.33,87.2,87.33,48400.0,70.274,70.3626,70.2579,70.3626,48400.0
2013-12-11 10:35:00,87.31,87.38,87.29,87.34,26300.0,70.3465,70.4029,70.3304,70.3707,26300.0
2013-12-11 10:40:00,87.34,87.53,87.33,87.39,70100.0,70.3707,70.5237,70.3626,70.4109,70100.0
2013-12-11 10:45:00,87.41,87.41,87.26,87.26,79900.0,70.4271,70.4271,70.3062,70.3062,79900.0
2013-12-11 10:50:00,87.27,87.33,87.25,87.3,46600.0,70.3143,70.3626,70.2981,70.3384,46600.0
2013-12-11 10:55:00,87.31,87.34,87.26,87.31,37500.0,70.3465,70.3707,70.3062,70.3465,37500.0
2013-12-11 11:00:00,87.32,87.43,87.28,87.37,30600.0,70.3545,70.4432,70.3223,70.3948,30600.0
2013-12-11 11:05:00,87.38,87.39,87.28,87.32,33000.0,70.4029,70.4109,70.3223,70.3545,33000.0
2013-12-11 11:10:00,87.32,87.36,87.31,87.35,21900.0,70.3545,70.3868,70.3465,70.3787,21900.0
2013-12-11 11:15:00,87.33,87.38,87.29,87.31,26900.0,70.3626,70.4029,70.3304,70.3465,26900.0
2013-12-11 11:20:00,87.3,87.31,87.16,87.23,48700.0,70.3384,70.3465,70.2256,70.282,48700.0
2013-12-11 11:25:00,87.23,87.35,87.2,87.33,66100.0,70.282,70.3787,70.2579,70.3626,66100.0
2013-12-11 11:30:00,87.33,87.38,87.28,87.35,39000.0,70.3626,70.4029,70.3223,70.3787,39000.0
2013-12-11 11:35:00,87.33,87.43,87.33,87.35,48700.0,70.3626,70.4432,70.3626,70.3787,48700.0
2013-12-11 11:40:00,87.34,87.5,87.33,87.44,65500.0,70.3707,70.4996,70.3626,70.4512,65500.0
2013-12-11 11:45:00,87.43,87.43,87.38,87.4,36700.0,70.4432,70.4432,70.4029,70.419,36700.0
2013-12-11 11:50:00,87.4,87.46,87.39,87.41,72900.0,70.419,70.4673,70.4109,70.4271,72900.0
2013-12-11 11:55:00,87.4,87.47,87.4,87.46,22300.0,70.419,70.4754,70.419,70.4673,22300.0
2013-12-11 12:00:00,87.47,87.5,87.42,87.42,31300.0,70.4754,70.4996,70.4351,70.4351,31300.0
2013-12-11 12:05:00,87.43,87.47,87.39,87.39,36300.0,70.4432,70.4754,70.4109,70.4109,36300.0
2013-12-11 12:10:00,87.4,87.4,87.38,87.38,20500.0,70.419,70.419,70.4029,70.4029,20500.0
2013-12-11 12:15:00,87.39,87.39,87.35,87.36,47200.0,70.4109,70.4109,70.3787,70.3868,47200.0
2013-12-11 12:20:00,87.35,87.36,87.24,87.25,70000.0,70.3787,70.3868,70.2901,70.2981,70000.0
2013-12-11 12:25:00,87.25,87.29,87.18,87.18,64800.0,70.2981,70.3304,70.2417,70.2417,64800.0
2013-12-11 12:30:00,87.17,87.22,87.04,87.11,44800.0,70.2337,70.274,70.1289,70.1853,44800.0
2013-12-11 12:35:00,87.12,87.2,87.09,87.17,51700.0,70.1934,70.2579,70.1692,70.2337,51700.0
2013-12-11 12:40:00,87.17,87.17,87.05,87.06,29900.0,70.2337,70.2337,70.137,70.1451,29900.0
2013-12-11 12:45:00,87.05,87.12,87.02,87.11,57700.0,70.137,70.1934,70.1128,70.1853,57700.0
2013-12-11 12:50:00,87.11,87.14,87.1,87.12,34200.0,70.1853,70.2095,70.1773,70.1934,34200.0
2013-12-11 12:55:00,87.12,87.2,87.09,87.17,92900.0,70.1934,70.2579,70.1692,70.2337,92900.0
2013-12-11 13:00:00,87.16,87.27,87.16,87.26,64700.0,70.2256,70.3143,70.2256,70.3062,64700.0
2013-12-11 13:05:00,87.27,87.29,87.24,87.25,20300.0,70.3143,70.3304,70.2901,70.2981,20300.0
2013-12-11 13:10:00,87.25,87.27,87.24,87.25,16500.0,70.2981,70.3143,70.2901,70.2981,16500.0
2013-12-11 13:15:00,87.25,87.27,87.24,87.25,13400.0,70.2981,70.3143,70.2901,70.2981,13400.0
2013-12-11 13:20:00,87.25,87.28,87.24,87.28,20800.0,70.2981,70.3223,70.2901,70.3223,20800.0
2013-12-11 13:25:00,87.26,87.26,87.24,87.25,20900.0,70.3062,70.3062,70.2901,70.2981,20900.0
2013-12-11 13:30:00,87.26,87.35,87.25,87.35,32900.0,70.3062,70.3787,70.2981,70.3787,32900.0
2013-12-11 13:35:00,87.34,87.46,87.34,87.45,27100.0,70.3707,70.4673,70.3707,70.4593,27100.0
2013-12-11 13:40:00,87.46,87.49,87.45,87.48,31200.0,70.4673,70.4915,70.4593,70.4835,31200.0
2013-12-11 13:45:00,87.48,87.49,87.41,87.41,23900.0,70.4835,70.4915,70.4271,70.4271,23900.0
2013-12-11 13:50:00,87.41,87.42,87.38,87.4,26000.0,70.4271,70.4351,70.4029,70.419,26000.0
2013-12-11 13:55:00,87.42,87.51,87.4,87.49,26300.0,70.4351,70.5076,70.419,70.4915,26300.0
2013-12-11 14:00:00,87.49,87.5,87.43,87.47,20000.0,70.4915,70.4996,70.4432,70.4754,20000.0
2013-12-11 14:05:00,87.46,87.5,87.44,87.49,39600.0,70.4673,70.4996,70.4512,70.4915,39600.0
2013-12-11 14:10:00,87.5,87.5,87.45,87.45,20500.0,70.4996,70.4996,70.4593,70.4593,20500.0
2013-12-11 14:15:00,87.45,87.47,87.42,87.45,33000.0,70.4593,70.4754,70.4351,70.4593,33000.0
2013-12-11 14:20:00,87.45,87.48,87.42,87.46,31300.0,70.4593,70.4835,70.4351,70.4673,31300.0
2013-12-11 14:25:00,87.46,87.5,87.43,87.48,22600.0,70.4673,70.4996,70.4432,70.4835,22600.0
2013-12-11 14:30:00,87.47,87.48,87.41,87.45,18400.0,70.4754,70.4835,70.4271,70.4593,18400.0
2013-12-11 14:35:00,87.45,87.51,87.44,87.44,58400.0,70.4593,70.5076,70.4512,70.4512,58400.0
2013-12-11 14:40:00,87.46,87.5,87.44,87.48,25800.0,70.4673,70.4996,70.4512,70.4835,25800.0
2013-12-11 14:45:00,87.47,87.51,87.47,87.49,47000.0,70.4754,70.5076,70.4754,70.4915,47000.0
2013-12-11 14:50:00,87.5,87.5,87.45,87.45,21300.0,70.4996,70.4996,70.4593,70.4593,21300.0
2013-12-11 14:55:00,87.47,87.47,87.39,87.41,25600.0,70.4754,70.4754,70.4109,70.4271,25600.0
2013-12-11 15:00:00,87.41,87.42,87.38,87.4,28800.0,70.4271,70.4351,70.4029,70.419,28800.0
2013-12-11 15:05:00,87.4,87.43,87.33,87.35,67600.0,70.419,70.4432,70.3626,70.3787,67600.0
2013-12-11 15:10:00,87.35,87.35,87.26,87.27,31800.0,70.3787,70.3787,70.3062,70.3143,31800.0
2013-12-11 15:15:00,87.26,87.28,87.24,87.25,35800.0,70.3062,70.3223,70.2901,70.2981,35800.0
2013-12-11 15:20:00,87.26,87.35,87.24,87.35,50400.0,70.3062,70.3787,70.2901,70.3787,50400.0
2013-12-11 15:25:00,87.36,87.37,87.32,87.35,28400.0,70.3868,70.3948,70.3545,70.3787,28400.0
2013-12-11 15:30:00,87.34,87.35,87.26,87.28,49400.0,70.3707,70.3787,70.3062,70.3223,49400.0
2013-12-11 15:35:00,87.29,87.29,87.2,87.2,51100.0,70.3304,70.3304,70.2579,70.2579,51100.0
2013-12-11 15:40:00,87.2,87.21,87.08,87.09,78500.0,70.2579,70.2659,70.1612,70.1692,78500.0
2013-12-11 15:45:00,87.09,87.23,87.09,87.23,132900.0,70.1692,70.282,70.1692,70.282,132900.0
2013-12-11 15:50:00,87.22,87.24,87.17,87.18,100900.0,70.274,70.2901,70.2337,70.2417,100900.0
2013-12-11 15:55:00,87.18,87.33,87.17,87.28,201100.0,70.2417,70.3626,70.2337,70.3223,201100.0
2013-12-12 09:30:00,87.05,87.52,87.01,87.44,80400.0,70.137,70.5157,70.1048,70.4512,80400.0
2013-12-12 09:35:00,87.47,87.57,87.34,87.54,34100.0,70.4754,70.556,70.3707,70.5318,34100.0
2013-12-12 09:40:00,87.57,87.57,87.09,87.27,53900.0,70.556,70.556,70.1692,70.3143,53900.0
2013-12-12 09:45:00,87.24,87.27,87.02,87.07,24000.0,70.2901,70.3143,70.1128,70.1531,24000.0
2013-12-12 09:50:00,87.06,87.1,86.92,86.97,55200.0,70.1451,70.1773,70.0323,70.0725,55200.0
2013-12-12 09:55:00,86.98,87.02,86.85,86.99,55800.0,70.0806,70.1128,69.9759,70.0887,55800.0
2013-12-12 10:00:00,86.97,87.01,86.81,86.92,84900.0,70.0725,70.1048,69.9436,70.0323,84900.0
2013-12-12 10:05:00,86.91,86.93,86.77,86.77,48000.0,70.0242,70.0403,69.9114,69.9114,48000.0
2013-12-12 10:10:00,86.78,87.0,86.76,86.86,55200.0,69.9195,70.0967,69.9033,69.9839,55200.0
2013-12-12 10:15:00,86.86,86.93,86.81,86.82,17900.0,69.9839,70.0403,69.9436,69.9517,17900.0
2013-12-12 10:20:00,86.82,86.92,86.78,86.91,17100.0,69.9517,70.0323,69.9195,70.0242,17100.0
2013-12-12 10:25:00,86.9,86.95,86.88,86.89,22900.0,70.0161,70.0564,70.0,70.0081,22900.0
2013-12-12 10:30:00,86.89,86.92,86.84,86.85,20300.0,70.0081,70.0323,69.9678,69.9759,20300.0
2013-12-12 10:35:00,86.85,86.85,86.8,86.83,24000.0,69.9759,69.9759,69.9356,69.9597,24000.0
2013-12-12 10:40:00,86.85,86.87,86.75,86.86,40600.0,69.9759,69.992,69.8953,69.9839,40600.0
2013-12-12 10:45:00,86.86,86.86,86.77,86.79,19000.0,69.9839,69.9839,69.9114,69.9275,19000.0
2013-12-12 10:50:00,86.79,86.84,86.77,86.81,26500.0,69.9275,69.9678,69.9114,69.9436,26500.0
2013-12-12 10:55:00,86.82,86.86,86.77,86.81,25400.0,69.9517,69.9839,69.9114,69.9436,25400.0
2013-12-12 11:00:00,86.81,87.01,86.81,86.98,31200.0,69.9436,70.1048,69.9436,70.0806,31200.0
2013-12-12 11:05:00,86.98,87.08,86.97,87.08,31200.0,70.0806,70.1612,70.0725,70.1612,31200.0
2013-12-12 11:10:00,87.05,87.07,86.96,87.06,41500.0,70.137,70.1531,70.0645,70.1451,41500.0
2013-12-12 11:15:00,87.04,87.06,86.95,86.99,19900.0,70.1289,70.1451,70.0564,70.0887,19900.0
2013-12-12 11:20:00,87.0,87.0,86.89,86.9,30000.0,70.0967,70.0967,70.0081,70.0161,30000.0
2013-12-12 11:25:00,86.9,86.9,86.77,86.82,20600.0,70.0161,70.0161,69.9114,69.9517,20600.0
2013-12-12 11:30:00,86.84,86.93,86.84,86.9,28900.0,69.9678,70.0403,69.9678,70.0161,28900.0
2013-12-12 11:35:00,86.9,86.99,86.89,86.99,23200.0,70.0161,70.0887,70.0081,70.0887,23200.0
2013-12-12 11:40:00,86.98,86.99,86.94,86.98,18800.0,70.0806,70.0887,70.0484,70.0806,18800.0
2013-12-12 11:45:00,86.97,87.0,86.94,86.98,13700.0,70.0725,70.0967,70.0484,70.0806,13700.0
2013-12-12 11:50:00,86.99,87.07,86.98,87.06,18900.0,70.0887,70.1531,70.0806,70.1451,18900.0
2013-12-12 11:55:00,87.06,87.1,87.02,87.04,39900.0,70.1451,70.1773,70.1128,70.1289,39900.0
2013-12-12 12:00:00,87.05,87.06,86.93,86.95,52500.0,70.137,70.1451,70.0403,70.0564,52500.0
2013-12-12 12:05:00,86.93,86.99,86.93,86.98,25500.0,70.0403,70.0887,70.0403,70.0806,25500.0
2013-12-12 12:10:00,86.97,86.99,86.93,86.93,17600.0,70.0725,70.0887,70.0403,70.0403,17600.0
2013-12-12 12:15:00,86.93,86.93,86.83,86.84,13000.0,70.0403,70.0403,69.9597,69.9678,13000.0
2013-12-12 12:20:00,86.85,86.85,86.71,86.72,68300.0,69.9759,69.9759,69.8631,69.8711,68300.0
2013-12-12 12:25:00,86.75,86.79,86.71,86.72,23400.0,69.8953,69.9275,69.8631,69.8711,23400.0
2013-12-12 12:30:00,86.72,86.74,86.65,86.71,61500.0,69.8711,69.8872,69.8147,69.8631,61500.0
2013-12-12 12:35:00,86.71,86.83,86.71,86.79,16400.0,69.8631,69.9597,69.8631,69.9275,16400.0
2013-12-12 12:40:00,86.82,86.85,86.78,86.81,24900.0,69.9517,69.9759,69.9195,69.9436,24900.0
2013-12-12 12:45:00,86.82,86.89,86.8,86.89,16400.0,69.9517,70.0081,69.9356,70.0081,16400.0
2013-12-12 12:50:00,86.87,86.88,86.8,86.83,19000.0,69.992,70.0,69.9356,69.9597,19000.0
2013-12-12 12:55:00,86.82,86.87,86.78,86.87,16800.0,69.9517,69.992,69.9195,69.992,16800.0
2013-12-12 13:00:00,86.87,86.92,86.85,86.91,17900.0,69.992,70.0323,69.9759,70.0242,17900.0
2013-12-12 13:05:00,86.9,86.91,86.85,86.86,13100.0,70.0161,70.0242,69.9759,69.9839,13100.0
2013-12-12 13:10:00,86.86,86.88,86.85,86.86,11400.0,69.9839,70.0,69.9759,69.9839,11400.0
2013-12-12 13:15:00,86.86,86.89,86.85,86.89,26700.0,69.9839,70.0081,69.9759,70.0081,26700.0
2013-12-12 13:20:00,86.9,86.92,86.87,86.88,10800.0,70.0161,70.0323,69.992,70.0,10800.0
2013-12-12 13:25:00,86.87,86.88,86.85,86.86,12800.0,69.992,70.0,69.9759,69.9839,12800.0
2013-12-12 13:30:00,86.85,86.86,86.83,86.84,18400.0,69.9759,69.9839,69.9597,69.9678,18400.0
2013-12-12 13:35:00,86.83,86.87,86.83,86.87,18200.0,69.9597,69.992,69.9597,69.992,18200.0
2013-12-12 13:40:00,86.86,86.94,86.85,86.91,34100.0,69.9839,70.0484,69.9759,70.0242,34100.0
2013-12-12 13:45:00,86.91,86.99,86.91,86.93,30300.0,70.0242,70.0887,70.0242,70.0403,30300.0
2013-12-12 13:50:00,86.94,86.95,86.89,86.89,25300.0,70.0484,70.0564,70.0081,70.0081,25300.0
2013-12-12 13:55:00,86.89,86.9,86.85,86.86,28100.0,70.0081,70.0161,69.9759,69.9839,28100.0
2013-12-12 14:00:00,86.85,86.88,86.8,86.81,25400.0,69.9759,70.0,69.9356,69.9436,25400.0
2013-12-12 14:05:00,86.82,86.85,86.8,86.83,35900.0,69.9517,69.9759,69.9356,69.9597,35900.0
2013-12-12 14:10:00,86.82,86.87,86.82,86.85,26100.0,69.9517,69.992,69.9517,69.9759,26100.0
2013-12-12 14:15:00,86.85,86.86,86.83,86.84,18400.0,69.9759,69.9839,69.9597,69.9678,18400.0
2013-12-12 14:20:00,86.84,86.95,86.82,86.95,29400.0,69.9678,70.0564,69.9517,70.0564,29400.0
2013-12-12 14:25:00,86.95,86.98,86.94,86.95,18700.0,70.0564,70.0806,70.0484,70.0564,18700.0
2013-12-12 14:30:00,86.95,86.97,86.94,86.95,17300.0,70.0564,70.0725,70.0484,70.0564,17300.0
2013-12-12 14:35:00,86.96,86.96,86.86,86.89,22600.0,70.0645,70.0645,69.9839,70.0081,22600.0
2013-12-12 14:40:00,86.89,86.93,86.87,86.93,19100.0,70.0081,70.0403,69.992,70.0403,19100.0
2013-12-12 14:45:00,86.93,86.93,86.87,86.89,18700.0,70.0403,70.0403,69.992,70.0081,18700.0
2013-12-12 14:50:00,86.89,86.99,86.88,86.95,23500.0,70.0081,70.0887,70.0,70.0564,23500.0
2013-12-12 14:55:00,86.95,87.0,86.95,86.99,25500.0,70.0564,70.0967,70.0564,70.0887,25500.0
2013-12-12 15:00:00,86.98,87.04,86.98,87.02,39700.0,70.0806,70.1289,70.0806,70.1128,39700.0
2013-12-12 15:05:00,87.01,87.02,86.9,86.92,35900.0,70.1048,70.1128,70.0161,70.0323,35900.0
2013-12-12 15:10:00,86.92,86.92,86.84,86.85,26900.0,70.0323,70.0323,69.9678,69.9759,26900.0
2013-12-12 15:15:00,86.85,86.86,86.83,86.86,24600.0,69.9759,69.9839,69.9597,69.9839,24600.0
2013-12-12 15:20:00,86.86,86.94,86.84,86.92,36000.0,69.9839,70.0484,69.9678,70.0323,36000.0
2013-12-12 15:25:00,86.92,86.95,86.91,86.91,21000.0,70.0323,70.0564,70.0242,70.0242,21000.0
2013-12-12 15:30:00,86.91,86.96,86.91,86.95,34300.0,70.0242,70.0645,70.0242,70.0564,34300.0
2013-12-12 15:35:00,86.94,86.97,86.91,86.95,52200.0,70.0484,70.0725,70.0242,70.0564,52200.0
2013-12-12 15:40:00,86.96,86.96,86.9,86.93,53000.0,70.0645,70.0645,70.0161,70.0403,53000.0
2013-12-12 15:45:00,86.92,86.92,86.86,86.86,77500.0,70.0323,70.0323,69.9839,69.9839,77500.0
2013-12-12 15:50:00,86.86,86.87,86.8,86.8,67500.0,69.9839,69.992,69.9356,69.9356,67500.0
2013-12-12 15:55:00,86.81,86.84,86.75,86.84,196400.0,69.9436,69.9678,69.8953,69.9678,196400.0
2013-12-13 09:30:00,87.09,87.19,86.96,87.06,53000.0,70.1692,70.2498,70.0645,70.1451,53000.0
2013-12-13 09:35:00,87.05,87.28,87.05,87.17,23900.0,70.137,70.3223,70.137,70.2337,23900.0
2013-12-13 09:40:00,87.22,87.22,86.92,86.92,25600.0,70.274,70.274,70.0323,70.0323,25600.0
2013-12-13 09:45:00,86.95,87.02,86.9,86.91,36700.0,70.0564,70.1128,70.0161,70.0242,36700.0
2013-12-13 09:50:00,86.92,87.06,86.9,87.06,28200.0,70.0323,70.1451,70.0161,70.1451,28200.0
2013-12-13 09:55:00,87.06,87.13,86.93,86.94,31100.0,70.1451,70.2015,70.0403,70.0484,31100.0
2013-12-13 10:00:00,86.95,86.97,86.84,86.93,37000.0,70.0564,70.0725,69.9678,70.0403,37000.0
2013-12-13 10:05:00,86.92,87.02,86.91,87.01,22900.0,70.0323,70.1128,70.0242,70.1048,22900.0
2013-12-13 10:10:00,87.0,87.02,86.87,86.91,25400.0,70.0967,70.1128,69.992,70.0242,25400.0
2013-12-13 10:15:00,86.91,86.93,86.86,86.9,34000.0,70.0242,70.0403,69.9839,70.0161,34000.0
2013-12-13 10:20:00,86.88,86.94,86.78,86.78,32800.0,70.0,70.0484,69.9195,69.9195,32800.0
2013-12-13 10:25:00,86.78,86.89,86.74,86.86,19300.0,69.9195,70.0081,69.8872,69.9839,19300.0
2013-12-13 10:30:00,86.86,86.9,86.79,86.79,45500.0,69.9839,70.0161,69.9275,69.9275,45500.0
2013-12-13 10:35:00,86.79,86.88,86.76,86.87,40600.0,69.9275,70.0,69.9033,69.992,40600.0
2013-12-13 10:40:00,86.88,86.93,86.88,86.92,11200.0,70.0,70.0403,70.0,70.0323,11200.0
2013-12-13 10:45:00,86.91,86.96,86.9,86.91,37200.0,70.0242,70.0645,70.0161,70.0242,37200.0
2013-12-13 10:50:00,86.92,86.98,86.91,86.98,19100.0,70.0323,70.0806,70.0242,70.0806,19100.0
2013-12-13 10:55:00,86.97,86.99,86.94,86.98,21000.0,70.0725,70.0887,70.0484,70.0806,21000.0
2013-12-13 11:00:00,86.97,86.97,86.8,86.84,34600.0,70.0725,70.0725,69.9356,69.9678,34600.0
2013-12-13 11:05:00,86.85,86.87,86.82,86.84,14600.0,69.9759,69.992,69.9517,69.9678,14600.0
2013-12-13 11:10:00,86.84,86.95,86.83,86.92,36900.0,69.9678,70.0564,69.9597,70.0323,36900.0
2013-12-13 11:15:00,86.93,87.04,86.91,87.04,33300.0,70.0403,70.1289,70.0242,70.1289,33300.0
2013-12-13 11:20:00,87.04,87.11,87.02,87.11,13700.0,70.1289,70.1853,70.1128,70.1853,13700.0
2013-12-13 11:25:00,87.09,87.17,87.08,87.16,57100.0,70.1692,70.2337,70.1612,70.2256,57100.0
2013-12-13 11:30:00,87.14,87.19,87.13,87.16,19500.0,70.2095,70.2498,70.2015,70.2256,19500.0
2013-12-13 11:35:00,87.17,87.17,87.12,87.14,18500.0,70.2337,70.2337,70.1934,70.2095,18500.0
2013-12-13 11:40:00,87.15,87.19,87.14,87.19,14900.0,70.2176,70.2498,70.2095,70.2498,14900.0
2013-12-13 11:45:00,87.18,87.19,87.15,87.16,12800.0,70.2417,70.2498,70.2176,70.2256,12800.0
2013-12-13 11:50:00,87.15,87.17,87.11,87.11,14600.0,70.2176,70.2337,70.1853,70.1853,14600.0
2013-12-13 11:55:00,87.11,87.16,87.11,87.15,53500.0,70.1853,70.2256,70.1853,70.2176,53500.0
2013-12-13 12:00:00,87.15,87.23,87.14,87.21,46300.0,70.2176,70.282,70.2095,70.2659,46300.0
2013-12-13 12:05:00,87.22,87.22,87.16,87.2,17000.0,70.274,70.274,70.2256,70.2579,17000.0
2013-12-13 12:10:00,87.2,87.21,87.14,87.16,100800.0,70.2579,70.2659,70.2095,70.2256,100800.0
2013-12-13 12:15:00,87.14,87.16,87.09,87.11,26500.0,70.2095,70.2256,70.1692,70.1853,26500.0
2013-12-13 12:20:00,87.09,87.17,87.09,87.14,24200.0,70.1692,70.2337,70.1692,70.2095,24200.0
2013-12-13 12:25:00,87.14,87.16,87.11,87.16,11000.0,70.2095,70.2256,70.1853,70.2256,11000.0
2013-12-13 12:30:00,87.15,87.15,87.11,87.14,10000.0,70.2176,70.2176,70.1853,70.2095,10000.0
2013-12-13 12:35:00,87.13,87.14,87.09,87.1,13900.0,70.2015,70.2095,70.1692,70.1773,13900.0
2013-12-13 12:40:00,87.1,87.16,87.09,87.13,30200.0,70.1773,70.2256,70.1692,70.2015,30200.0
2013-12-13 12:45:00,87.14,87.16,87.11,87.12,9700.0,70.2095,70.2256,70.1853,70.1934,9700.0
2013-12-13 12:50:00,87.12,87.12,87.1,87.11,6000.0,70.1934,70.1934,70.1773,70.1853,6000.0
2013-12-13 12:55:00,87.1,87.14,87.1,87.14,8000.0,70.1773,70.2095,70.1773,70.2095,8000.0
2013-12-13 13:00:00,87.13,87.15,87.12,87.15,13300.0,70.2015,70.2176,70.1934,70.2176,13300.0
2013-12-13 13:05:00,87.14,87.28,87.13,87.27,46100.0,70.2095,70.3223,70.2015,70.3143,46100.0
2013-12-13 13:10:00,87.26,87.32,87.26,87.32,14700.0,70.3062,70.3545,70.3062,70.3545,14700.0
2013-12-13 13:15:00,87.31,87.36,87.3,87.35,11100.0,70.3465,70.3868,70.3384,70.3787,11100.0
2013-12-13 13:20:00,87.35,87.4,87.33,87.4,16000.0,70.3787,70.419,70.3626,70.419,16000.0
2013-12-13 13:25:00,87.4,87.46,87.39,87.45,21100.0,70.419,70.4673,70.4109,70.4593,21100.0
2013-12-13 13:30:00,87.46,87.5,87.45,87.47,18700.0,70.4673,70.4996,70.4593,70.4754,18700.0
2013-12-13 13:35:00,87.49,87.51,87.44,87.45,25100.0,70.4915,70.5076,70.4512,70.4593,25100.0
2013-12-13 13:40:00,87.45,87.49,87.44,87.45,16600.0,70.4593,70.4915,70.4512,70.4593,16600.0
2013-12-13 13:45:00,87.45,87.47,87.44,87.46,12300.0,70.4593,70.4754,70.4512,70.4673,12300.0
2013-12-13 13:50:00,87.45,87.51,87.45,87.5,29700.0,70.4593,70.5076,70.4593,70.4996,29700.0
2013-12-13 13:55:00,87.49,87.51,87.43,87.44,19500.0,70.4915,70.5076,70.4432,70.4512,19500.0
2013-12-13 14:00:00,87.44,87.45,87.32,87.33,38200.0,70.4512,70.4593,70.3545,70.3626,38200.0
2013-12-13 14:05:00,87.33,87.33,87.23,87.3,52600.0,70.3626,70.3626,70.282,70.3384,52600.0
2013-12-13 14:10:00,87.29,87.3,87.2,87.26,26800.0,70.3304,70.3384,70.2579,70.3062,26800.0
2013-12-13 14:15:00,87.27,87.28,87.22,87.25,18500.0,70.3143,70.3223,70.274,70.2981,18500.0
2013-12-13 14:20:00,87.25,87.27,87.23,87.25,27600.0,70.2981,70.3143,70.282,70.2981,27600.0
2013-12-13 14:25:00,87.25,87.26,87.23,87.25,24000.0,70.2981,70.3062,70.282,70.2981,24000.0
2013-12-13 14:30:00,87.26,87.33,87.25,87.33,18900.0,70.3062,70.3626,70.2981,70.3626,18900.0
2013-12-13 14:35:00,87.34,87.39,87.33,87.37,21400.0,70.3707,70.4109,70.3626,70.3948,21400.0
2013-12-13 14:40:00,87.38,87.39,87.31,87.33,20400.0,70.4029,70.4109,70.3465,70.3626,20400.0
2013-12-13 14:45:00,87.33,87.33,87.29,87.32,28200.0,70.3626,70.3626,70.3304,70.3545,28200.0
2013-12-13 14:50:00,87.32,87.38,87.3,87.38,21100.0,70.3545,70.4029,70.3384,70.4029,21100.0
2013-12-13 14:55:00,87.37,87.44,87.36,87.43,15600.0,70.3948,70.4512,70.3868,70.4432,15600.0
2013-12-13 15:00:00,87.44,87.47,87.43,87.45,24400.0,70.4512,70.4754,70.4432,70.4593,24400.0
2013-12-13 15:05:00,87.44,87.47,87.41,87.45,23200.0,70.4512,70.4754,70.4271,70.4593,23200.0
2013-12-13 15:10:00,87.44,87.45,87.4,87.4,20400.0,70.4512,70.4593,70.419,70.419,20400.0
2013-12-13 15:15:00,87.4,87.44,87.4,87.44,25300.0,70.419,70.4512,70.419,70.4512,25300.0
2013-12-13 15:20:00,87.44,87.48,87.42,87.47,27500.0,70.4512,70.4835,70.4351,70.4754,27500.0
2013-12-13 15:25:00,87.48,87.51,87.45,87.49,33000.0,70.4835,70.5076,70.4593,70.4915,33000.0
2013-12-13 15:30:00,87.5,87.53,87.45,87.46,36000.0,70.4996,70.5237,70.4593,70.4673,36000.0
2013-12-13 15:35:00,87.46,87.46,87.32,87.33,25500.0,70.4673,70.4673,70.3545,70.3626,25500.0
2013-12-13 15:40:00,87.32,87.35,87.3,87.31,38900.0,70.3545,70.3787,70.3384,70.3465,38900.0
2013-12-13 15:45:00,87.31,87.32,87.27,87.28,60000.0,70.3465,70.3545,70.3143,70.3223,60000.0
2013-12-13 15:50:00,87.28,87.31,87.24,87.26,59900.0,70.3223,70.3465,70.2901,70.3062,59900.0
2013-12-13 15:55:00,87.25,87.25,87.15,87.18,123400.0,70.2981,70.2981,70.2176,70.2417,123400.0
2013-12-16 09:30:00,87.85,88.25,87.58,88.2,114400.0,70.7816,71.1039,70.564,71.0636,114400.0
2013-12-16 09:35:00,88.21,88.39,88.11,88.16,46800.0,71.0716,71.2167,70.9911,71.0313,46800.0
2013-12-16 09:40:00,88.14,88.25,88.08,88.13,29100.0,71.0152,71.1039,70.9669,71.0072,29100.0
2013-12-16 09:45:00,88.15,88.31,88.01,88.01,57900.0,71.0233,71.1522,70.9105,70.9105,57900.0
2013-12-16 09:50:00,88.04,88.28,88.02,88.18,58300.0,70.9347,71.128,70.9185,71.0475,58300.0
2013-12-16 09:55:00,88.16,88.36,88.15,88.33,98600.0,71.0313,71.1925,71.0233,71.1683,98600.0
2013-12-16 10:00:00,88.34,88.59,88.3,88.57,125100.0,71.1764,71.3778,71.1441,71.3617,125100.0
2013-12-16 10:05:00,88.55,88.55,88.38,88.46,64400.0,71.3456,71.3456,71.2086,71.2731,64400.0
2013-12-16 10:10:00,88.47,88.5,88.27,88.28,30600.0,71.2811,71.3053,71.12,71.128,30600.0
2013-12-16 10:15:00,88.29,88.39,88.28,88.31,45100.0,71.1361,71.2167,71.128,71.1522,45100.0
2013-12-16 10:20:00,88.32,88.33,88.26,88.31,51700.0,71.1603,71.1683,71.1119,71.1522,51700.0
2013-12-16 10:25:00,88.31,88.4,88.3,88.37,53000.0,71.1522,71.2247,71.1441,71.2005,53000.0
2013-12-16 10:30:00,88.34,88.38,88.22,88.29,47600.0,71.1764,71.2086,71.0797,71.1361,47600.0
2013-12-16 10:35:00,88.29,88.36,88.26,88.34,35500.0,71.1361,71.1925,71.1119,71.1764,35500.0
2013-12-16 10:40:00,88.34,88.38,88.32,88.36,41800.0,71.1764,71.2086,71.1603,71.1925,41800.0
2013-12-16 10:45:00,88.37,88.39,88.33,88.35,31000.0,71.2005,71.2167,71.1683,71.1844,31000.0
2013-12-16 10:50:00,88.35,88.39,88.34,88.37,53800.0,71.1844,71.2167,71.1764,71.2005,53800.0
2013-12-16 10:55:00,88.37,88.44,88.37,88.41,49700.0,71.2005,71.2569,71.2005,71.2328,49700.0
2013-12-16 11:00:00,88.4,88.45,88.33,88.36,41900.0,71.2247,71.265,71.1683,71.1925,41900.0
2013-12-16 11:05:00,88.36,88.39,88.33,88.33,36100.0,71.1925,71.2167,71.1683,71.1683,36100.0
2013-12-16 11:10:00,88.34,88.44,88.33,88.43,23500.0,71.1764,71.2569,71.1683,71.2489,23500.0
2013-12-16 11:15:00,88.42,88.44,88.38,88.38,21800.0,71.2408,71.2569,71.2086,71.2086,21800.0
2013-12-16 11:20:00,88.38,88.39,88.34,88.36,19700.0,71.2086,71.2167,71.1764,71.1925,19700.0
2013-12-16 11:25:00,88.37,88.38,88.27,88.29,40500.0,71.2005,71.2086,71.12,71.1361,40500.0
2013-12-16 11:30:00,88.29,88.3,88.25,88.25,33400.0,71.1361,71.1441,71.1039,71.1039,33400.0
2013-12-16 11:35:00,88.27,88.3,88.25,88.3,28100.0,71.12,71.1441,71.1039,71.1441,28100.0
2013-12-16 11:40:00,88.31,88.45,88.29,88.43,38600.0,71.1522,71.265,71.1361,71.2489,38600.0
2013-12-16 11:45:00,88.42,88.53,88.41,88.48,62600.0,71.2408,71.3295,71.2328,71.2892,62600.0
2013-12-16 11:50:00,88.48,88.54,88.48,88.5,29900.0,71.2892,71.3375,71.2892,71.3053,29900.0
2013-12-16 11:55:00,88.5,88.51,88.44,88.48,18800.0,71.3053,71.3133,71.2569,71.2892,18800.0
2013-12-16 12:00:00,88.48,88.49,88.42,88.43,30900.0,71.2892,71.2972,71.2408,71.2489,30900.0
2013-12-16 12:05:00,88.44,88.47,88.4,88.47,16800.0,71.2569,71.2811,71.2247,71.2811,16800.0
2013-12-16 12:10:00,88.47,88.48,88.41,88.44,20400.0,71.2811,71.2892,71.2328,71.2569,20400.0
2013-12-16 12:15:00,88.45,88.49,88.44,88.47,23700.0,71.265,71.2972,71.2569,71.2811,23700.0
2013-12-16 12:20:00,88.46,88.48,88.42,88.43,20800.0,71.2731,71.2892,71.2408,71.2489,20800.0
2013-12-16 12:25:00,88.43,88.45,88.4,88.42,20500.0,71.2489,71.265,71.2247,71.2408,20500.0
2013-12-16 12:30:00,88.42,88.48,88.41,88.45,20600.0,71.2408,71.2892,71.2328,71.265,20600.0
2013-12-16 12:35:00,88.46,88.47,88.44,88.47,22500.0,71.2731,71.2811,71.2569,71.2811,22500.0
2013-12-16 12:40:00,88.46,88.49,88.45,88.48,27300.0,71.2731,71.2972,71.265,71.2892,27300.0
2013-12-16 12:45:00,88.48,88.59,88.48,88.53,47900.0,71.2892,71.3778,71.2892,71.3295,47900.0
2013-12-16 12:50:00,88.54,88.54,88.48,88.5,28700.0,71.3375,71.3375,71.2892,71.3053,28700.0
2013-12-16 12:55:00,88.5,88.51,88.46,88.47,22200.0,71.3053,71.3133,71.2731,71.2811,22200.0
2013-12-16 13:00:00,88.48,88.48,88.4,88.41,21800.0,71.2892,71.2892,71.2247,71.2328,21800.0
2013-12-16 13:05:00,88.4,88.44,88.36,88.44,31800.0,71.2247,71.2569,71.1925,71.2569,31800.0
2013-12-16 13:10:00,88.44,88.53,88.44,88.52,32500.0,71.2569,71.3295,71.2569,71.3214,32500.0
2013-12-16 13:15:00,88.51,88.52,88.49,88.51,17900.0,71.3133,71.3214,71.2972,71.3133,17900.0
2013-12-16 13:20:00,88.51,88.55,88.49,88.55,39500.0,71.3133,71.3456,71.2972,71.3456,39500.0
2013-12-16 13:25:00,88.55,88.63,88.54,88.59,31000.0,71.3456,71.41,71.3375,71.3778,31000.0
2013-12-16 13:30:00,88.6,88.61,88.56,88.59,34800.0,71.3859,71.3939,71.3536,71.3778,34800.0
2013-12-16 13:35:00,88.59,88.66,88.59,88.65,26100.0,71.3778,71.4342,71.3778,71.4261,26100.0
2013-12-16 13:40:00,88.64,88.65,88.59,88.63,39700.0,71.4181,71.4261,71.3778,71.41,39700.0
2013-12-16 13:45:00,88.64,88.65,88.62,88.63,40900.0,71.4181,71.4261,71.402,71.41,40900.0
2013-12-16 13:50:00,88.64,88.71,88.64,88.68,37800.0,71.4181,71.4745,71.4181,71.4503,37800.0
2013-12-16 13:55:00,88.68,88.75,88.67,88.71,45100.0,71.4503,71.5067,71.4422,71.4745,45100.0
2013-12-16 14:00:00,88.71,88.75,88.69,88.73,37500.0,71.4745,71.5067,71.4584,71.4906,37500.0
2013-12-16 14:05:00,88.73,88.75,88.67,88.68,59800.0,71.4906,71.5067,71.4422,71.4503,59800.0
2013-12-16 14:10:00,88.68,88.72,88.67,88.71,38400.0,71.4503,71.4825,71.4422,71.4745,38400.0
2013-12-16 14:15:00,88.72,88.76,88.7,88.73,28700.0,71.4825,71.5148,71.4664,71.4906,28700.0
2013-12-16 14:20:00,88.73,88.74,88.71,88.73,21100.0,71.4906,71.4986,71.4745,71.4906,21100.0
2013-12-16 14:25:00,88.73,88.8,88.73,88.79,45000.0,71.4906,71.547,71.4906,71.5389,45000.0
2013-12-16 14:30:00,88.79,88.92,88.79,88.89,133800.0,71.5389,71.6437,71.5389,71.6195,133800.0
2013-12-16 14:35:00,88.89,88.99,88.88,88.95,81400.0,71.6195,71.7001,71.6114,71.6678,81400.0
2013-12-16 14:40:00,88.95,88.96,88.89,88.89,37500.0,71.6678,71.6759,71.6195,71.6195,37500.0
2013-12-16 14:45:00,88.89,88.92,88.87,88.9,35600.0,71.6195,71.6437,71.6034,71.6276,35600.0
2013-12-16 14:50:00,88.89,88.94,88.89,88.94,27800.0,71.6195,71.6598,71.6195,71.6598,27800.0
2013-12-16 14:55:00,88.95,88.98,88.92,88.96,49000.0,71.6678,71.692,71.6437,71.6759,49000.0
2013-12-16 15:00:00,88.96,88.99,88.92,88.99,76300.0,71.6759,71.7001,71.6437,71.7001,76300.0
2013-12-16 15:05:00,88.98,89.11,88.98,89.06,183100.0,71.692,71.7968,71.692,71.7565,183100.0
2013-12-16 15:10:00,89.06,89.15,89.02,89.12,84000.0,71.7565,71.829,71.7242,71.8048,84000.0
2013-12-16 15:15:00,89.13,89.17,89.09,89.15,72400.0,71.8129,71.8451,71.7806,71.829,72400.0
2013-12-16 15:20:00,89.14,89.19,89.13,89.16,71700.0,71.8209,71.8612,71.8129,71.837,71700.0
2013-12-16 15:25:00,89.15,89.16,89.08,89.08,75300.0,71.829,71.837,71.7726,71.7726,75300.0
2013-12-16 15:30:00,89.08,89.08,89.05,89.05,64200.0,71.7726,71.7726,71.7484,71.7484,64200.0
2013-12-16 15:35:00,89.06,89.06,89.05,89.05,54300.0,71.7565,71.7565,71.7484,71.7484,54300.0
2013-12-16 15:40:00,89.05,89.06,89.05,89.05,75500.0,71.7484,71.7565,71.7484,71.7484,75500.0
2013-12-16 15:45:00,89.05,89.05,88.92,88.98,201300.0,71.7484,71.7484,71.6437,71.692,201300.0
2013-12-16 15:50:00,88.98,89.03,88.97,88.98,180900.0,71.692,71.7323,71.684,71.692,180900.0
2013-12-16 15:55:00,88.98,88.98,88.84,88.87,294500.0,71.692,71.692,71.5792,71.6034,294500.0
2013-12-17 09:30:00,88.76,89.08,88.73,88.96,91500.0,71.5148,71.7726,71.4906,71.6759,91500.0
2013-12-17 09:35:00,88.93,89.0,88.87,88.93,40200.0,71.6517,71.7081,71.6034,71.6517,40200.0
2013-12-17 09:40:00,88.91,89.03,88.87,89.0,60500.0,71.6356,71.7323,71.6034,71.7081,60500.0
2013-12-17 09:45:00,88.98,89.05,88.88,88.99,67700.0,71.692,71.7484,71.6114,71.7001,67700.0
2013-12-17 09:50:00,88.99,89.05,88.86,88.98,110500.0,71.7001,71.7484,71.5953,71.692,110500.0
2013-12-17 09:55:00,88.96,89.0,88.69,88.91,145800.0,71.6759,71.7081,71.4584,71.6356,145800.0
2013-12-17 10:00:00,88.92,88.93,88.53,88.54,98800.0,71.6437,71.6517,71.3295,71.3375,98800.0
2013-12-17 10:05:00,88.53,88.55,88.26,88.4,141500.0,71.3295,71.3456,71.1119,71.2247,141500.0
2013-12-17 10:10:00,88.4,88.67,88.33,88.65,110100.0,71.2247,71.4422,71.1683,71.4261,110100.0
2013-12-17 10:15:00,88.64,88.66,88.48,88.49,36900.0,71.4181,71.4342,71.2892,71.2972,36900.0
2013-12-17 10:20:00,88.49,88.51,88.42,88.48,48100.0,71.2972,71.3133,71.2408,71.2892,48100.0
2013-12-17 10:25:00,88.47,88.64,88.47,88.6,42100.0,71.2811,71.4181,71.2811,71.3859,42100.0
2013-12-17 10:30:00,88.59,88.6,88.53,88.57,43500.0,71.3778,71.3859,71.3295,71.3617,43500.0
2013-12-17 10:35:00,88.56,88.68,88.56,88.68,29800.0,71.3536,71.4503,71.3536,71.4503,29800.0
2013-12-17 10:40:00,88.67,88.86,88.65,88.73,94700.0,71.4422,71.5953,71.4261,71.4906,94700.0
2013-12-17 10:45:00,88.74,88.74,88.57,88.6,49400.0,71.4986,71.4986,71.3617,71.3859,49400.0
2013-12-17 10:50:00,88.6,88.64,88.53,88.58,21700.0,71.3859,71.4181,71.3295,71.3697,21700.0
2013-12-17 10:55:00,88.57,88.58,88.51,88.53,37500.0,71.3617,71.3697,71.3133,71.3295,37500.0
2013-12-17 11:00:00,88.53,88.57,88.47,88.54,50400.0,71.3295,71.3617,71.2811,71.3375,50400.0
2013-12-17 11:05:00,88.53,88.61,88.52,88.58,45800.0,71.3295,71.3939,71.3214,71.3697,45800.0
2013-12-17 11:10:00,88.58,88.59,88.53,88.58,92300.0,71.3697,71.3778,71.3295,71.3697,92300.0
2013-12-17 11:15:00,88.56,88.59,88.54,88.54,24400.0,71.3536,71.3778,71.3375,71.3375,24400.0
2013-12-17 11:20:00,88.54,88.57,88.52,88.53,15500.0,71.3375,71.3617,71.3214,71.3295,15500.0
2013-12-17 11:25:00,88.53,88.53,88.48,88.5,45400.0,71.3295,71.3295,71.2892,71.3053,45400.0
2013-12-17 11:30:00,88.52,88.53,88.48,88.5,24800.0,71.3214,71.3295,71.2892,71.3053,24800.0
2013-12-17 11:35:00,88.49,88.53,88.49,88.5,25900.0,71.2972,71.3295,71.2972,71.3053,25900.0
2013-12-17 11:40:00,88.5,88.53,88.48,88.52,27700.0,71.3053,71.3295,71.2892,71.3214,27700.0
2013-12-17 11:45:00,88.5,88.52,88.49,88.49,25900.0,71.3053,71.3214,71.2972,71.2972,25900.0
2013-12-17 11:50:00,88.49,88.52,88.49,88.5,20600.0,71.2972,71.3214,71.2972,71.3053,20600.0
2013-12-17 11:55:00,88.5,88.52,88.48,88.51,21300.0,71.3053,71.3214,71.2892,71.3133,21300.0
2013-12-17 12:00:00,88.51,88.56,88.5,88.54,20400.0,71.3133,71.3536,71.3053,71.3375,20400.0
2013-12-17 12:05:00,88.54,88.55,88.41,88.41,26600.0,71.3375,71.3456,71.2328,71.2328,26600.0
2013-12-17 12:10:00,88.41,88.46,88.38,88.44,15600.0,71.2328,71.2731,71.2086,71.2569,15600.0
2013-12-17 12:15:00,88.42,88.46,88.42,88.45,8200.0,71.2408,71.2731,71.2408,71.265,8200.0
2013-12-17 12:20:00,88.45,88.49,88.43,88.49,14100.0,71.265,71.2972,71.2489,71.2972,14100.0
2013-12-17 12:25:00,88.49,88.51,88.43,88.43,19500.0,71.2972,71.3133,71.2489,71.2489,19500.0
2013-12-17 12:30:00,88.43,88.45,88.39,88.39,18700.0,71.2489,71.265,71.2167,71.2167,18700.0
2013-12-17 12:35:00,88.41,88.42,88.37,88.42,13600.0,71.2328,71.2408,71.2005,71.2408,13600.0
2013-12-17 12:40:00,88.41,88.42,88.39,88.42,34000.0,71.2328,71.2408,71.2167,71.2408,34000.0
2013-12-17 12:45:00,88.42,88.45,88.41,88.41,36700.0,71.2408,71.265,71.2328,71.2328,36700.0
2013-12-17 12:50:00,88.41,88.42,88.33,88.34,50500.0,71.2328,71.2408,71.1683,71.1764,50500.0
2013-12-17 12:55:00,88.34,88.35,88.32,88.33,21100.0,71.1764,71.1844,71.1603,71.1683,21100.0
2013-12-17 13:00:00,88.33,88.33,88.29,88.31,26900.0,71.1683,71.1683,71.1361,71.1522,26900.0
2013-12-17 13:05:00,88.3,88.37,88.29,88.36,28400.0,71.1441,71.2005,71.1361,71.1925,28400.0
2013-12-17 13:10:00,88.36,88.42,88.36,88.42,17600.0,71.1925,71.2408,71.1925,71.2408,17600.0
2013-12-17 13:15:00,88.42,88.44,88.4,88.43,21500.0,71.2408,71.2569,71.2247,71.2489,21500.0
2013-12-17 13:20:00,88.41,88.45,88.41,88.43,20600.0,71.2328,71.265,71.2328,71.2489,20600.0
2013-12-17 13:25:00,88.43,88.43,88.38,88.39,34900.0,71.2489,71.2489,71.2086,71.2167,34900.0
2013-12-17 13:30:00,88.38,88.42,88.37,88.4,26500.0,71.2086,71.2408,71.2005,71.2247,26500.0
2013-12-17 13:35:00,88.39,88.42,88.36,88.37,27800.0,71.2167,71.2408,71.1925,71.2005,27800.0
2013-12-17 13:40:00,88.38,88.38,88.24,88.24,35700.0,71.2086,71.2086,71.0958,71.0958,35700.0
2013-12-17 13:45:00,88.24,88.25,88.18,88.19,33600.0,71.0958,71.1039,71.0475,71.0555,33600.0
2013-12-17 13:50:00,88.19,88.19,88.17,88.19,14500.0,71.0555,71.0555,71.0394,71.0555,14500.0
2013-12-17 13:55:00,88.19,88.3,88.17,88.29,40600.0,71.0555,71.1441,71.0394,71.1361,40600.0
2013-12-17 14:00:00,88.29,88.37,88.29,88.36,25900.0,71.1361,71.2005,71.1361,71.1925,25900.0
2013-12-17 14:05:00,88.37,88.45,88.36,88.44,29400.0,71.2005,71.265,71.1925,71.2569,29400.0
2013-12-17 14:10:00,88.43,88.52,88.43,88.44,20600.0,71.2489,71.3214,71.2489,71.2569,20600.0
2013-12-17 14:15:00,88.46,88.46,88.42,88.44,23700.0,71.2731,71.2731,71.2408,71.2569,23700.0
2013-12-17 14:20:00,88.43,88.45,88.41,88.44,20500.0,71.2489,71.265,71.2328,71.2569,20500.0
2013-12-17 14:25:00,88.44,88.45,88.41,88.44,16100.0,71.2569,71.265,71.2328,71.2569,16100.0
2013-12-17 14:30:00,88.43,88.44,88.37,88.37,29200.0,71.2489,71.2569,71.2005,71.2005,29200.0
2013-12-17 14:35:00,88.37,88.37,88.31,88.32,27500.0,71.2005,71.2005,71.1522,71.1603,27500.0
2013-12-17 14:40:00,88.31,88.33,88.3,88.33,18000.0,71.1522,71.1683,71.1441,71.1683,18000.0
2013-12-17 14:45:00,88.32,88.39,88.32,88.39,27600.0,71.1603,71.2167,71.1603,71.2167,27600.0
2013-12-17 14:50:00,88.38,88.4,88.34,88.34,29200.0,71.2086,71.2247,71.1764,71.1764,29200.0
2013-12-17 14:55:00,88.35,88.35,88.3,88.34,34700.0,71.1844,71.1844,71.1441,71.1764,34700.0
2013-12-17 15:00:00,88.33,88.41,88.32,88.39,31400.0,71.1683,71.2328,71.1603,71.2167,31400.0
2013-12-17 15:05:00,88.39,88.5,88.39,88.5,27600.0,71.2167,71.3053,71.2167,71.3053,27600.0
2013-12-17 15:10:00,88.5,88.55,88.48,88.55,32100.0,71.3053,71.3456,71.2892,71.3456,32100.0
2013-12-17 15:15:00,88.54,88.55,88.5,88.53,30800.0,71.3375,71.3456,71.3053,71.3295,30800.0
2013-12-17 15:20:00,88.52,88.53,88.45,88.45,34100.0,71.3214,71.3295,71.265,71.265,34100.0
2013-12-17 15:25:00,88.44,88.45,88.42,88.44,28100.0,71.2569,71.265,71.2408,71.2569,28100.0
2013-12-17 15:30:00,88.43,88.46,88.42,88.44,38800.0,71.2489,71.2731,71.2408,71.2569,38800.0
2013-12-17 15:35:00,88.44,88.47,88.43,88.45,38300.0,71.2569,71.2811,71.2489,71.265,38300.0
2013-12-17 15:40:00,88.45,88.45,88.4,88.4,47100.0,71.265,71.265,71.2247,71.2247,47100.0
2013-12-17 15:45:00,88.41,88.43,88.41,88.42,63400.0,71.2328,71.2489,71.2328,71.2408,63400.0
2013-12-17 15:50:00,88.42,88.43,88.35,88.35,75700.0,71.2408,71.2489,71.1844,71.1844,75700.0
2013-12-17 15:55:00,88.35,88.36,88.25,88.29,208000.0,71.1844,71.1925,71.1039,71.1361,208000.0
2013-12-18 09:30:00,88.49,88.77,88.41,88.55,75900.0,71.2972,71.5228,71.2328,71.3456,75900.0
2013-12-18 09:35:00,88.55,88.56,88.33,88.45,44700.0,71.3456,71.3536,71.1683,71.265,44700.0
2013-12-18 09:40:00,88.41,88.56,88.34,88.43,32100.0,71.2328,71.3536,71.1764,71.2489,32100.0
2013-12-18 09:45:00,88.4,88.46,88.32,88.44,27900.0,71.2247,71.2731,71.1603,71.2569,27900.0
2013-12-18 09:50:00,88.42,88.43,88.2,88.2,33900.0,71.2408,71.2489,71.0636,71.0636,33900.0
2013-12-18 09:55:00,88.18,88.28,88.02,88.07,101400.0,71.0475,71.128,70.9185,70.9588,101400.0
2013-12-18 10:00:00,88.07,88.21,88.03,88.19,33700.0,70.9588,71.0716,70.9266,71.0555,33700.0
2013-12-18 10:05:00,88.23,88.39,88.2,88.35,23900.0,71.0877,71.2167,71.0636,71.1844,23900.0
2013-12-18 10:10:00,88.34,88.39,88.29,88.34,17800.0,71.1764,71.2167,71.1361,71.1764,17800.0
2013-12-18 10:15:00,88.32,88.42,88.32,88.41,15800.0,71.1603,71.2408,71.1603,71.2328,15800.0
2013-12-18 10:20:00,88.4,88.45,88.37,88.4,16100.0,71.2247,71.265,71.2005,71.2247,16100.0
2013-12-18 10:25:00,88.43,88.48,88.4,88.45,21400.0,71.2489,71.2892,71.2247,71.265,21400.0
2013-12-18 10:30:00,88.45,88.49,88.39,88.43,19400.0,71.265,71.2972,71.2167,71.2489,19400.0
2013-12-18 10:35:00,88.44,88.47,88.4,88.44,20900.0,71.2569,71.2811,71.2247,71.2569,20900.0
2013-12-18 10:40:00,88.44,88.52,88.4,88.49,34000.0,71.2569,71.3214,71.2247,71.2972,34000.0
2013-12-18 10:45:00,88.5,88.51,88.35,88.4,73900.0,71.3053,71.3133,71.1844,71.2247,73900.0
2013-12-18 10:50:00,88.4,88.55,88.36,88.52,55600.0,71.2247,71.3456,71.1925,71.3214,55600.0
2013-12-18 10:55:00,88.55,88.73,88.55,88.72,63100.0,71.3456,71.4906,71.3456,71.4825,63100.0
2013-12-18 11:00:00,88.71,88.77,88.7,88.77,20600.0,71.4745,71.5228,71.4664,71.5228,20600.0
2013-12-18 11:05:00,88.75,88.84,88.75,88.84,61500.0,71.5067,71.5792,71.5067,71.5792,61500.0
2013-12-18 11:10:00,88.84,88.84,88.77,88.81,16800.0,71.5792,71.5792,71.5228,71.555,16800.0
2013-12-18 11:15:00,88.81,88.81,88.75,88.75,20800.0,71.555,71.555,71.5067,71.5067,20800.0
2013-12-18 11:20:00,88.77,88.8,88.75,88.8,38400.0,71.5228,71.547,71.5067,71.547,38400.0
2013-12-18 11:25:00,88.79,88.82,88.75,88.77,22400.0,71.5389,71.5631,71.5067,71.5228,22400.0
2013-12-18 11:30:00,88.77,88.8,88.75,88.76,33100.0,71.5228,71.547,71.5067,71.5148,33100.0
2013-12-18 11:35:00,88.76,88.78,88.68,88.78,24400.0,71.5148,71.5309,71.4503,71.5309,24400.0
2013-12-18 11:40:00,88.77,88.77,88.67,88.69,14600.0,71.5228,71.5228,71.4422,71.4584,14600.0
2013-12-18 11:45:00,88.69,88.72,88.64,88.65,30000.0,71.4584,71.4825,71.4181,71.4261,30000.0
2013-12-18 11:50:00,88.65,88.69,88.64,88.69,40100.0,71.4261,71.4584,71.4181,71.4584,40100.0
2013-12-18 11:55:00,88.68,88.74,88.66,88.73,42900.0,71.4503,71.4986,71.4342,71.4906,42900.0
2013-12-18 12:00:00,88.73,88.74,88.64,88.68,48000.0,71.4906,71.4986,71.4181,71.4503,48000.0
2013-12-18 12:05:00,88.67,88.68,88.49,88.53,50000.0,71.4422,71.4503,71.2972,71.3295,50000.0
2013-12-18 12:10:00,88.54,88.63,88.54,88.61,98100.0,71.3375,71.41,71.3375,71.3939,98100.0
2013-12-18 12:15:00,88.61,88.66,88.6,88.6,62700.0,71.3939,71.4342,71.3859,71.3859,62700.0
2013-12-18 12:20:00,88.62,88.63,88.55,88.59,38500.0,71.402,71.41,71.3456,71.3778,38500.0
2013-12-18 12:25:00,88.58,88.58,88.53,88.58,22600.0,71.3697,71.3697,71.3295,71.3697,22600.0
2013-12-18 12:30:00,88.57,88.6,88.55,88.58,18200.0,71.3617,71.3859,71.3456,71.3697,18200.0
2013-12-18 12:35:00,88.6,88.6,88.51,88.53,14600.0,71.3859,71.3859,71.3133,71.3295,14600.0
2013-12-18 12:40:00,88.51,88.57,88.51,88.57,17700.0,71.3133,71.3617,71.3133,71.3617,17700.0
2013-12-18 12:45:00,88.56,88.59,88.56,88.57,18200.0,71.3536,71.3778,71.3536,71.3617,18200.0
2013-12-18 12:50:00,88.57,88.61,88.54,88.59,23500.0,71.3617,71.3939,71.3375,71.3778,23500.0
2013-12-18 12:55:00,88.59,88.61,88.53,88.55,28200.0,71.3778,71.3939,71.3295,71.3456,28200.0
2013-12-18 13:00:00,88.55,88.55,88.42,88.47,32000.0,71.3456,71.3456,71.2408,71.2811,32000.0
2013-12-18 13:05:00,88.47,88.5,88.42,88.5,64800.0,71.2811,71.3053,71.2408,71.3053,64800.0
2013-12-18 13:10:00,88.5,88.57,88.38,88.42,63200.0,71.3053,71.3617,71.2086,71.2408,63200.0
2013-12-18 13:15:00,88.42,88.52,88.39,88.5,26900.0,71.2408,71.3214,71.2167,71.3053,26900.0
2013-12-18 13:20:00,88.51,88.62,88.49,88.61,28500.0,71.3133,71.402,71.2972,71.3939,28500.0
2013-12-18 13:25:00,88.59,88.62,88.56,88.59,24900.0,71.3778,71.402,71.3536,71.3778,24900.0
2013-12-18 13:30:00,88.58,88.6,88.55,88.58,20300.0,71.3697,71.3859,71.3456,71.3697,20300.0
2013-12-18 13:35:00,88.56,88.56,88.48,88.49,23100.0,71.3536,71.3536,71.2892,71.2972,23100.0
2013-12-18 13:40:00,88.5,88.51,88.46,88.49,28100.0,71.3053,71.3133,71.2731,71.2972,28100.0
2013-12-18 13:45:00,88.48,88.5,88.45,88.48,23400.0,71.2892,71.3053,71.265,71.2892,23400.0
2013-12-18 13:50:00,88.47,88.54,88.45,88.54,20200.0,71.2811,71.3375,71.265,71.3375,20200.0
2013-12-18 13:55:00,88.55,88.69,88.47,88.58,50600.0,71.3456,71.4584,71.2811,71.3697,50600.0
2013-12-18 14:00:00,88.58,88.95,88.09,88.93,199600.0,71.3697,71.6678,70.9749,71.6517,199600.0
2013-12-18 14:05:00,88.96,89.31,88.92,89.17,86600.0,71.6759,71.9579,71.6437,71.8451,86600.0
2013-12-18 14:10:00,89.15,89.22,88.88,88.95,65300.0,71.829,71.8854,71.6114,71.6678,65300.0
2013-12-18 14:15:00,88.96,88.97,88.7,88.81,46400.0,71.6759,71.684,71.4664,71.555,46400.0
2013-12-18 14:20:00,88.77,89.05,88.74,89.02,62200.0,71.5228,71.7484,71.4986,71.7242,62200.0
2013-12-18 14:25:00,89.04,89.12,88.99,89.06,64200.0,71.7404,71.8048,71.7001,71.7565,64200.0
2013-12-18 14:30:00,89.06,89.27,89.04,89.23,62300.0,71.7565,71.9257,71.7404,71.8934,62300.0
2013-12-18 14:35:00,89.23,89.44,89.21,89.41,86800.0,71.8934,72.0626,71.8773,72.0385,86800.0
2013-12-18 14:40:00,89.41,89.43,89.27,89.28,82400.0,72.0385,72.0546,71.9257,71.9337,82400.0
2013-12-18 14:45:00,89.28,89.33,89.22,89.24,58800.0,71.9337,71.974,71.8854,71.9015,58800.0
2013-12-18 14:50:00,89.23,89.29,89.15,89.2,38300.0,71.8934,71.9418,71.829,71.8693,38300.0
2013-12-18 14:55:00,89.19,89.26,89.09,89.19,51400.0,71.8612,71.9176,71.7806,71.8612,51400.0
2013-12-18 15:00:00,89.18,89.23,89.12,89.2,30500.0,71.8532,71.8934,71.8048,71.8693,30500.0
2013-12-18 15:05:00,89.2,89.25,89.17,89.22,45000.0,71.8693,71.9096,71.8451,71.8854,45000.0
2013-12-18 15:10:00,89.22,89.32,89.2,89.32,67500.0,71.8854,71.966,71.8693,71.966,67500.0
2013-12-18 15:15:00,89.33,89.39,89.29,89.36,49600.0,71.974,72.0224,71.9418,71.9982,49600.0
2013-12-18 15:20:00,89.37,89.42,89.33,89.35,54400.0,72.0062,72.0465,71.974,71.9901,54400.0
2013-12-18 15:25:00,89.34,89.37,89.22,89.27,37800.0,71.9821,72.0062,71.8854,71.9257,37800.0
2013-12-18 15:30:00,89.27,89.31,89.22,89.25,55300.0,71.9257,71.9579,71.8854,71.9096,55300.0
2013-12-18 15:35:00,89.24,89.43,88.99,89.42,122900.0,71.9015,72.0546,71.7001,72.0465,122900.0
2013-12-18 15:40:00,89.42,89.47,89.4,89.44,80300.0,72.0465,72.0868,72.0304,72.0626,80300.0
2013-12-18 15:45:00,89.45,89.45,89.3,89.31,137600.0,72.0707,72.0707,71.9498,71.9579,137600.0
2013-12-18 15:50:00,89.31,89.32,89.24,89.24,120100.0,71.9579,71.966,71.9015,71.9015,120100.0
2013-12-18 15:55:00,89.24,89.42,89.23,89.42,232600.0,71.9015,72.0465,71.8934,72.0465,232600.0
2013-12-19 09:30:00,89.27,89.49,89.12,89.21,88500.0,71.9257,72.1029,71.8048,71.8773,88500.0
2013-12-19 09:35:00,89.16,89.29,89.12,89.21,44800.0,71.837,71.9418,71.8048,71.8773,44800.0
2013-12-19 09:40:00,89.17,89.3,89.13,89.13,55400.0,71.8451,71.9498,71.8129,71.8129,55400.0
2013-12-19 09:45:00,89.14,89.2,88.99,88.99,42000.0,71.8209,71.8693,71.7001,71.7001,42000.0
2013-12-19 09:50:00,89.02,89.2,88.99,89.15,54700.0,71.7242,71.8693,71.7001,71.829,54700.0
2013-12-19 09:55:00,89.19,89.31,89.11,89.25,65700.0,71.8612,71.9579,71.7968,71.9096,65700.0
2013-12-19 10:00:00,89.34,89.5,89.24,89.48,93000.0,71.9821,72.111,71.9015,72.0949,93000.0
2013-12-19 10:05:00,89.48,89.59,89.48,89.51,72300.0,72.0949,72.1835,72.0949,72.119,72300.0
2013-12-19 10:10:00,89.51,89.52,89.41,89.45,29200.0,72.119,72.1271,72.0385,72.0707,29200.0
2013-12-19 10:15:00,89.45,89.55,89.44,89.52,49900.0,72.0707,72.1513,72.0626,72.1271,49900.0
2013-12-19 10:20:00,89.51,89.55,89.39,89.4,90300.0,72.119,72.1513,72.0224,72.0304,90300.0
2013-12-19 10:25:00,89.41,89.43,89.17,89.23,63300.0,72.0385,72.0546,71.8451,71.8934,63300.0
2013-12-19 10:30:00,89.24,89.41,89.24,89.39,63100.0,71.9015,72.0385,71.9015,72.0224,63100.0
2013-12-19 10:35:00,89.41,89.43,89.26,89.31,26600.0,72.0385,72.0546,71.9176,71.9579,26600.0
2013-12-19 10:40:00,89.28,89.33,89.19,89.33,25800.0,71.9337,71.974,71.8612,71.974,25800.0
2013-12-19 10:45:00,89.32,89.34,89.26,89.26,29200.0,71.966,71.9821,71.9176,71.9176,29200.0
2013-12-19 10:50:00,89.26,89.31,89.24,89.27,19200.0,71.9176,71.9579,71.9015,71.9257,19200.0
2013-12-19 10:55:00,89.27,89.33,89.21,89.21,26200.0,71.9257,71.974,71.8773,71.8773,26200.0
2013-12-19 11:00:00,89.22,89.26,89.17,89.25,49800.0,71.8854,71.9176,71.8451,71.9096,49800.0
2013-12-19 11:05:00,89.25,89.25,89.19,89.22,31900.0,71.9096,71.9096,71.8612,71.8854,31900.0
2013-12-19 11:10:00,89.23,89.27,89.19,89.2,20700.0,71.8934,71.9257,71.8612,71.8693,20700.0
2013-12-19 11:15:00,89.22,89.28,89.18,89.27,20900.0,71.8854,71.9337,71.8532,71.9257,20900.0
2013-12-19 11:20:00,89.25,89.27,89.21,89.27,25400.0,71.9096,71.9257,71.8773,71.9257,25400.0
2013-12-19 11:25:00,89.26,89.31,89.22,89.3,31400.0,71.9176,71.9579,71.8854,71.9498,31400.0
2013-12-19 11:30:00,89.3,89.33,89.28,89.33,18500.0,71.9498,71.974,71.9337,71.974,18500.0
2013-12-19 11:35:00,89.32,89.33,89.3,89.32,8800.0,71.966,71.974,71.9498,71.966,8800.0
2013-12-19 11:40:00,89.31,89.33,89.27,89.27,20300.0,71.9579,71.974,71.9257,71.9257,20300.0
2013-12-19 11:45:00,89.28,89.29,89.21,89.25,17400.0,71.9337,71.9418,71.8773,71.9096,17400.0
2013-12-19 11:50:00,89.22,89.24,89.15,89.2,16800.0,71.8854,71.9015,71.829,71.8693,16800.0
2013-12-19 11:55:00,89.19,89.22,89.16,89.17,16700.0,71.8612,71.8854,71.837,71.8451,16700.0
2013-12-19 12:00:00,89.2,89.2,89.07,89.08,19400.0,71.8693,71.8693,71.7645,71.7726,19400.0
2013-12-19 12:05:00,89.07,89.08,88.92,88.94,56700.0,71.7645,71.7726,71.6437,71.6598,56700.0
2013-12-19 12:10:00,88.92,88.92,88.82,88.9,22100.0,71.6437,71.6437,71.5631,71.6276,22100.0
2013-12-19 12:15:00,88.94,89.07,88.92,89.06,18200.0,71.6598,71.7645,71.6437,71.7565,18200.0
2013-12-19 12:20:00,89.06,89.14,89.06,89.13,15200.0,71.7565,71.8209,71.7565,71.8129,15200.0
2013-12-19 12:25:00,89.13,89.14,89.08,89.13,15400.0,71.8129,71.8209,71.7726,71.8129,15400.0
2013-12-19 12:30:00,89.11,89.2,89.11,89.19,11600.0,71.7968,71.8693,71.7968,71.8612,11600.0
2013-12-19 12:35:00,89.2,89.2,89.15,89.17,9700.0,71.8693,71.8693,71.829,71.8451,9700.0
2013-12-19 12:40:00,89.16,89.16,89.08,89.1,15500.0,71.837,71.837,71.7726,71.7887,15500.0
2013-12-19 12:45:00,89.11,89.14,89.08,89.13,14400.0,71.7968,71.8209,71.7726,71.8129,14400.0
2013-12-19 12:50:00,89.14,89.3,89.12,89.29,17700.0,71.8209,71.9498,71.8048,71.9418,17700.0
2013-12-19 12:55:00,89.27,89.36,89.25,89.25,14100.0,71.9257,71.9982,71.9096,71.9096,14100.0
2013-12-19 13:00:00,89.23,89.27,89.21,89.25,8500.0,71.8934,71.9257,71.8773,71.9096,8500.0
2013-12-19 13:05:00,89.25,89.35,89.24,89.34,8400.0,71.9096,71.9901,71.9015,71.9821,8400.0
2013-12-19 13:10:00,89.33,89.34,89.28,89.29,20100.0,71.974,71.9821,71.9337,71.9418,20100.0
2013-12-19 13:15:00,89.28,89.4,89.26,89.38,12500.0,71.9337,72.0304,71.9176,72.0143,12500.0
2013-12-19 13:20:00,89.38,89.4,89.36,89.38,10300.0,72.0143,72.0304,71.9982,72.0143,10300.0
2013-12-19 13:25:00,89.38,89.44,89.36,89.44,18500.0,72.0143,72.0626,71.9982,72.0626,18500.0
2013-12-19 13:30:00,89.44,89.48,89.42,89.43,20400.0,72.0626,72.0949,72.0465,72.0546,20400.0
2013-12-19 13:35:00,89.43,89.45,89.42,89.43,24700.0,72.0546,72.0707,72.0465,72.0546,24700.0
2013-12-19 13:40:00,89.44,89.49,89.44,89.48,13700.0,72.0626,72.1029,72.0626,72.0949,13700.0
2013-12-19 13:45:00,89.47,89.49,89.42,89.44,41400.0,72.0868,72.1029,72.0465,72.0626,41400.0
2013-12-19 13:50:00,89.45,89.47,89.43,89.45,17100.0,72.0707,72.0868,72.0546,72.0707,17100.0
2013-12-19 13:55:00,89.46,89.47,89.42,89.43,23500.0,72.0788,72.0868,72.0465,72.0546,23500.0
2013-12-19 14:00:00,89.43,89.46,89.42,89.44,29700.0,72.0546,72.0788,72.0465,72.0626,29700.0
2013-12-19 14:05:00,89.44,89.46,89.43,89.44,41900.0,72.0626,72.0788,72.0546,72.0626,41900.0
2013-12-19 14:10:00,89.44,89.46,89.42,89.45,26900.0,72.0626,72.0788,72.0465,72.0707,26900.0
2013-12-19 14:15:00,89.45,89.46,89.42,89.43,23800.0,72.0707,72.0788,72.0465,72.0546,23800.0
2013-12-19 14:20:00,89.42,89.44,89.38,89.38,17800.0,72.0465,72.0626,72.0143,72.0143,17800.0
2013-12-19 14:25:00,89.37,89.4,89.36,89.37,12900.0,72.0062,72.0304,71.9982,72.0062,12900.0
2013-12-19 14:30:00,89.37,89.39,89.33,89.39,11900.0,72.0062,72.0224,71.974,72.0224,11900.0
2013-12-19 14:35:00,89.39,89.4,89.33,89.35,10000.0,72.0224,72.0304,71.974,71.9901,10000.0
2013-12-19 14:40:00,89.34,89.41,89.34,89.36,13600.0,71.9821,72.0385,71.9821,71.9982,13600.0
2013-12-19 14:45:00,89.37,89.38,89.33,89.33,19400.0,72.0062,72.0143,71.974,71.974,19400.0
2013-12-19 14:50:00,89.33,89.36,89.31,89.36,18800.0,71.974,71.9982,71.9579,71.9982,18800.0
2013-12-19 14:55:00,89.34,89.42,89.33,89.4,14800.0,71.9821,72.0465,71.974,72.0304,14800.0
2013-12-19 15:00:00,89.38,89.47,89.37,89.45,28700.0,72.0143,72.0868,72.0062,72.0707,28700.0
2013-12-19 15:05:00,89.46,89.47,89.41,89.42,27300.0,72.0788,72.0868,72.0385,72.0465,27300.0
2013-12-19 15:10:00,89.42,89.48,89.42,89.48,35800.0,72.0465,72.0949,72.0465,72.0949,35800.0
2013-12-19 15:15:00,89.48,89.5,89.46,89.48,32400.0,72.0949,72.111,72.0788,72.0949,32400.0
2013-12-19 15:20:00,89.47,89.48,89.45,89.46,27400.0,72.0868,72.0949,72.0707,72.0788,27400.0
2013-12-19 15:25:00,89.46,89.49,89.46,89.47,44300.0,72.0788,72.1029,72.0788,72.0868,44300.0
2013-12-19 15:30:00,89.47,89.49,89.44,89.49,46400.0,72.0868,72.1029,72.0626,72.1029,46400.0
2013-12-19 15:35:00,89.48,89.55,89.48,89.49,76400.0,72.0949,72.1513,72.0949,72.1029,76400.0
2013-12-19 15:40:00,89.49,89.52,89.47,89.51,48200.0,72.1029,72.1271,72.0868,72.119,48200.0
2013-12-19 15:45:00,89.52,89.52,89.34,89.36,62900.0,72.1271,72.1271,71.9821,71.9982,62900.0
2013-12-19 15:50:00,89.36,89.37,89.33,89.34,65000.0,71.9982,72.0062,71.974,71.9821,65000.0
2013-12-19 15:55:00,89.34,89.42,89.33,89.39,118700.0,71.9821,72.0465,71.974,72.0224,118700.0
2013-12-20 09:30:00,89.59,89.69,89.53,89.68,416500.0,72.1835,72.2641,72.1352,72.256,416500.0
2013-12-20 09:35:00,89.66,90.0,89.64,89.94,167300.0,72.2399,72.5138,72.2238,72.4655,167300.0
2013-12-20 09:40:00,89.94,90.15,89.92,90.05,180900.0,72.4655,72.6347,72.4494,72.5541,180900.0
2013-12-20 09:45:00,90.06,90.19,90.04,90.12,43900.0,72.5622,72.6669,72.5461,72.6105,43900.0
2013-12-20 09:50:00,90.1,90.12,90.0,90.03,48700.0,72.5944,72.6105,72.5138,72.538,48700.0
2013-12-20 09:55:00,90.04,90.05,89.86,89.95,97700.0,72.5461,72.5541,72.401,72.4736,97700.0
2013-12-20 10:00:00,89.97,90.08,89.88,89.89,101400.0,72.4897,72.5783,72.4172,72.4252,101400.0
2013-12-20 10:05:00,89.89,89.99,89.88,89.96,33200.0,72.4252,72.5058,72.4172,72.4816,33200.0
2013-12-20 10:10:00,89.96,89.99,89.93,89.94,31700.0,72.4816,72.5058,72.4574,72.4655,31700.0
2013-12-20 10:15:00,89.93,89.96,89.85,89.9,16600.0,72.4574,72.4816,72.393,72.4333,16600.0
2013-12-20 10:20:00,89.88,89.97,89.87,89.91,25300.0,72.4172,72.4897,72.4091,72.4413,25300.0
2013-12-20 10:25:00,89.91,89.97,89.85,89.95,33200.0,72.4413,72.4897,72.393,72.4736,33200.0
2013-12-20 10:30:00,89.95,90.0,89.94,89.98,27100.0,72.4736,72.5138,72.4655,72.4977,27100.0
2013-12-20 10:35:00,89.97,90.02,89.95,89.99,63500.0,72.4897,72.53,72.4736,72.5058,63500.0
2013-12-20 10:40:00,90.0,90.0,89.95,89.99,10000.0,72.5138,72.5138,72.4736,72.5058,10000.0
2013-12-20 10:45:00,89.99,90.0,89.86,89.87,41900.0,72.5058,72.5138,72.401,72.4091,41900.0
2013-12-20 10:50:00,89.87,89.9,89.77,89.79,42200.0,72.4091,72.4333,72.3285,72.3446,42200.0
2013-12-20 10:55:00,89.78,89.86,89.78,89.81,7700.0,72.3366,72.401,72.3366,72.3608,7700.0
2013-12-20 11:00:00,89.83,89.89,89.81,89.88,10600.0,72.3769,72.4252,72.3608,72.4172,10600.0
2013-12-20 11:05:00,89.89,89.99,89.86,89.99,17100.0,72.4252,72.5058,72.401,72.5058,17100.0
2013-12-20 11:10:00,89.98,89.99,89.91,89.94,22800.0,72.4977,72.5058,72.4413,72.4655,22800.0
2013-12-20 11:15:00,89.93,89.93,89.84,89.87,23100.0,72.4574,72.4574,72.3849,72.4091,23100.0
2013-12-20 11:20:00,89.84,89.91,89.84,89.87,16700.0,72.3849,72.4413,72.3849,72.4091,16700.0
2013-12-20 11:25:00,89.87,89.87,89.72,89.72,27100.0,72.4091,72.4091,72.2882,72.2882,27100.0
2013-12-20 11:30:00,89.72,89.85,89.72,89.81,17000.0,72.2882,72.393,72.2882,72.3608,17000.0
2013-12-20 11:35:00,89.83,89.88,89.8,89.88,17600.0,72.3769,72.4172,72.3527,72.4172,17600.0
2013-12-20 11:40:00,89.88,89.92,89.86,89.89,17300.0,72.4172,72.4494,72.401,72.4252,17300.0
2013-12-20 11:45:00,89.87,89.89,89.82,89.86,17600.0,72.4091,72.4252,72.3688,72.401,17600.0
2013-12-20 11:50:00,89.87,89.91,89.85,89.86,20300.0,72.4091,72.4413,72.393,72.401,20300.0
2013-12-20 11:55:00,89.87,89.88,89.83,89.88,12700.0,72.4091,72.4172,72.3769,72.4172,12700.0
2013-12-20 12:00:00,89.88,89.9,89.85,89.9,6400.0,72.4172,72.4333,72.393,72.4333,6400.0
2013-12-20 12:05:00,89.88,89.93,89.87,89.9,14200.0,72.4172,72.4574,72.4091,72.4333,14200.0
2013-12-20 12:10:00,89.9,89.91,89.79,89.81,26100.0,72.4333,72.4413,72.3446,72.3608,26100.0
2013-12-20 12:15:00,89.8,89.81,89.73,89.75,26300.0,72.3527,72.3608,72.2963,72.3124,26300.0
2013-12-20 12:20:00,89.75,89.8,89.68,89.79,39500.0,72.3124,72.3527,72.256,72.3446,39500.0
2013-12-20 12:25:00,89.8,89.84,89.75,89.84,21400.0,72.3527,72.3849,72.3124,72.3849,21400.0
2013-12-20 12:30:00,89.84,89.89,89.82,89.87,20900.0,72.3849,72.4252,72.3688,72.4091,20900.0
2013-12-20 12:35:00,89.86,89.89,89.86,89.88,12100.0,72.401,72.4252,72.401,72.4172,12100.0
2013-12-20 12:40:00,89.88,89.96,89.88,89.9,34800.0,72.4172,72.4816,72.4172,72.4333,34800.0
2013-12-20 12:45:00,89.9,89.93,89.87,89.93,15000.0,72.4333,72.4574,72.4091,72.4574,15000.0
2013-12-20 12:50:00,89.92,89.94,89.89,89.89,14800.0,72.4494,72.4655,72.4252,72.4252,14800.0
2013-12-20 12:55:00,89.91,89.92,89.84,89.84,9800.0,72.4413,72.4494,72.3849,72.3849,9800.0
2013-12-20 13:00:00,89.84,89.91,89.83,89.87,33200.0,72.3849,72.4413,72.3769,72.4091,33200.0
2013-12-20 13:05:00,89.88,89.95,89.87,89.91,14800.0,72.4172,72.4736,72.4091,72.4413,14800.0
2013-12-20 13:10:00,89.91,89.91,89.85,89.89,16000.0,72.4413,72.4413,72.393,72.4252,16000.0
2013-12-20 13:15:00,89.86,89.95,89.86,89.94,10900.0,72.401,72.4736,72.401,72.4655,10900.0
2013-12-20 13:20:00,89.94,89.94,89.86,89.88,16100.0,72.4655,72.4655,72.401,72.4172,16100.0
2013-12-20 13:25:00,89.88,89.89,89.83,89.83,27500.0,72.4172,72.4252,72.3769,72.3769,27500.0
2013-12-20 13:30:00,89.82,89.85,89.82,89.83,22900.0,72.3688,72.393,72.3688,72.3769,22900.0
2013-12-20 13:35:00,89.85,89.85,89.8,89.82,18700.0,72.393,72.393,72.3527,72.3688,18700.0
2013-12-20 13:40:00,89.82,89.85,89.81,89.85,16000.0,72.3688,72.393,72.3608,72.393,16000.0
2013-12-20 13:45:00,89.84,89.85,89.84,89.85,22700.0,72.3849,72.393,72.3849,72.393,22700.0
2013-12-20 13:50:00,89.85,89.91,89.84,89.9,42500.0,72.393,72.4413,72.3849,72.4333,42500.0
2013-12-20 13:55:00,89.9,89.94,89.89,89.93,30700.0,72.4333,72.4655,72.4252,72.4574,30700.0
2013-12-20 14:00:00,89.92,89.93,89.89,89.9,30600.0,72.4494,72.4574,72.4252,72.4333,30600.0
2013-12-20 14:05:00,89.91,89.92,89.89,89.91,22200.0,72.4413,72.4494,72.4252,72.4413,22200.0
2013-12-20 14:10:00,89.91,89.93,89.89,89.9,30700.0,72.4413,72.4574,72.4252,72.4333,30700.0
2013-12-20 14:15:00,89.89,89.93,89.89,89.92,21100.0,72.4252,72.4574,72.4252,72.4494,21100.0
2013-12-20 14:20:00,89.92,89.93,89.9,89.93,12600.0,72.4494,72.4574,72.4333,72.4574,12600.0
2013-12-20 14:25:00,89.93,89.93,89.9,89.91,16300.0,72.4574,72.4574,72.4333,72.4413,16300.0
2013-12-20 14:30:00,89.91,89.92,89.89,89.9,19400.0,72.4413,72.4494,72.4252,72.4333,19400.0
2013-12-20 14:35:00,89.9,89.93,89.89,89.9,27100.0,72.4333,72.4574,72.4252,72.4333,27100.0
2013-12-20 14:40:00,89.9,89.93,89.89,89.92,26100.0,72.4333,72.4574,72.4252,72.4494,26100.0
2013-12-20 14:45:00,89.9,89.93,89.9,89.91,25000.0,72.4333,72.4574,72.4333,72.4413,25000.0
2013-12-20 14:50:00,89.9,89.93,89.9,89.9,26100.0,72.4333,72.4574,72.4333,72.4333,26100.0
2013-12-20 14:55:00,89.9,89.91,89.89,89.9,30500.0,72.4333,72.4413,72.4252,72.4333,30500.0
2013-12-20 15:00:00,89.89,89.91,89.89,89.89,21800.0,72.4252,72.4413,72.4252,72.4252,21800.0
2013-12-20 15:05:00,89.9,89.91,89.89,89.89,22700.0,72.4333,72.4413,72.4252,72.4252,22700.0
2013-12-20 15:10:00,89.9,89.93,89.9,89.92,23900.0,72.4333,72.4574,72.4333,72.4494,23900.0
2013-12-20 15:15:00,89.93,89.94,89.92,89.94,34600.0,72.4574,72.4655,72.4494,72.4655,34600.0
2013-12-20 15:20:00,89.94,89.95,89.93,89.94,59500.0,72.4655,72.4736,72.4574,72.4655,59500.0
2013-12-20 15:25:00,89.95,89.95,89.89,89.9,86300.0,72.4736,72.4736,72.4252,72.4333,86300.0
2013-12-20 15:30:00,89.91,89.94,89.9,89.94,37200.0,72.4413,72.4655,72.4333,72.4655,37200.0
2013-12-20 15:35:00,89.94,89.98,89.93,89.97,77400.0,72.4655,72.4977,72.4574,72.4897,77400.0
2013-12-20 15:40:00,89.96,90.0,89.94,89.95,48700.0,72.4816,72.5138,72.4655,72.4736,48700.0
2013-12-20 15:45:00,89.95,89.97,89.89,89.96,164700.0,72.4736,72.4897,72.4252,72.4816,164700.0
2013-12-20 15:50:00,89.96,89.98,89.94,89.95,90400.0,72.4816,72.4977,72.4655,72.4736,90400.0
2013-12-20 15:55:00,89.95,90.15,89.95,90.04,488800.0,72.4736,72.6347,72.4736,72.5461,488800.0
2013-12-23 09:30:00,90.3,90.44,90.2,90.43,77300.0,72.7556,72.8684,72.675,72.8603,77300.0
2013-12-23 09:35:00,90.4,90.48,90.2,90.29,35700.0,72.8361,72.9006,72.675,72.7475,35700.0
2013-12-23 09:40:00,90.23,90.33,90.1,90.14,42300.0,72.6992,72.7797,72.5944,72.6266,42300.0
2013-12-23 09:45:00,90.15,90.31,90.11,90.29,56000.0,72.6347,72.7636,72.6025,72.7475,56000.0
2013-12-23 09:50:00,90.24,90.36,90.2,90.35,36100.0,72.7072,72.8039,72.675,72.7958,36100.0
2013-12-23 09:55:00,90.33,90.64,90.26,90.43,70400.0,72.7797,73.0295,72.7233,72.8603,70400.0
2013-12-23 10:00:00,90.48,90.67,90.47,90.62,37600.0,72.9006,73.0537,72.8925,73.0134,37600.0
2013-12-23 10:05:00,90.62,90.83,90.62,90.73,75900.0,73.0134,73.1826,73.0134,73.102,75900.0
2013-12-23 10:10:00,90.74,90.85,90.73,90.78,37500.0,73.1101,73.1987,73.102,73.1423,37500.0
2013-12-23 10:15:00,90.78,90.79,90.7,90.75,22800.0,73.1423,73.1504,73.0778,73.1181,22800.0
2013-12-23 10:20:00,90.74,90.77,90.64,90.7,25700.0,73.1101,73.1342,73.0295,73.0778,25700.0
2013-12-23 10:25:00,90.69,90.69,90.58,90.61,36900.0,73.0698,73.0698,72.9812,73.0053,36900.0
2013-12-23 10:30:00,90.59,90.63,90.47,90.54,29500.0,72.9892,73.0214,72.8925,72.9489,29500.0
2013-12-23 10:35:00,90.57,90.57,90.39,90.41,19700.0,72.9731,72.9731,72.8281,72.8442,19700.0
2013-12-23 10:40:00,90.4,90.43,90.35,90.38,24400.0,72.8361,72.8603,72.7958,72.82,24400.0
2013-12-23 10:45:00,90.38,90.38,90.27,90.3,20000.0,72.82,72.82,72.7314,72.7556,20000.0
2013-12-23 10:50:00,90.3,90.3,90.25,90.25,40600.0,72.7556,72.7556,72.7153,72.7153,40600.0
2013-12-23 10:55:00,90.26,90.26,90.25,90.26,42700.0,72.7233,72.7233,72.7153,72.7233,42700.0
2013-12-23 11:00:00,90.25,90.39,90.25,90.38,43300.0,72.7153,72.8281,72.7153,72.82,43300.0
2013-12-23 11:05:00,90.38,90.51,90.38,90.44,24100.0,72.82,72.9248,72.82,72.8684,24100.0
2013-12-23 11:10:00,90.46,90.52,90.41,90.48,55000.0,72.8845,72.9328,72.8442,72.9006,55000.0
2013-12-23 11:15:00,90.48,90.61,90.47,90.61,18100.0,72.9006,73.0053,72.8925,73.0053,18100.0
2013-12-23 11:20:00,90.62,90.65,90.58,90.58,17600.0,73.0134,73.0376,72.9812,72.9812,17600.0
2013-12-23 11:25:00,90.58,90.65,90.54,90.63,14700.0,72.9812,73.0376,72.9489,73.0214,14700.0
2013-12-23 11:30:00,90.65,90.65,90.56,90.58,19600.0,73.0376,73.0376,72.965,72.9812,19600.0
2013-12-23 11:35:00,90.58,90.59,90.44,90.44,31800.0,72.9812,72.9892,72.8684,72.8684,31800.0
2013-12-23 11:40:00,90.45,90.53,90.45,90.48,16900.0,72.8764,72.9409,72.8764,72.9006,16900.0
2013-12-23 11:45:00,90.47,90.5,90.4,90.43,19900.0,72.8925,72.9167,72.8361,72.8603,19900.0
2013-12-23 11:50:00,90.44,90.5,90.43,90.5,17900.0,72.8684,72.9167,72.8603,72.9167,17900.0
2013-12-23 11:55:00,90.5,90.51,90.38,90.38,12000.0,72.9167,72.9248,72.82,72.82,12000.0
2013-12-23 12:00:00,90.38,90.47,90.37,90.39,21800.0,72.82,72.8925,72.812,72.8281,21800.0
2013-12-23 12:05:00,90.41,90.45,90.38,90.4,15900.0,72.8442,72.8764,72.82,72.8361,15900.0
2013-12-23 12:10:00,90.4,90.4,90.36,90.37,11300.0,72.8361,72.8361,72.8039,72.812,11300.0
2013-12-23 12:15:00,90.37,90.42,90.37,90.38,13200.0,72.812,72.8522,72.812,72.82,13200.0
2013-12-23 12:20:00,90.38,90.45,90.37,90.45,12200.0,72.82,72.8764,72.812,72.8764,12200.0
2013-12-23 12:25:00,90.45,90.45,90.3,90.31,19900.0,72.8764,72.8764,72.7556,72.7636,19900.0
2013-12-23 12:30:00,90.32,90.33,90.25,90.26,16800.0,72.7717,72.7797,72.7153,72.7233,16800.0
2013-12-23 12:35:00,90.26,90.26,90.18,90.2,29100.0,72.7233,72.7233,72.6589,72.675,29100.0
2013-12-23 12:40:00,90.2,90.21,90.19,90.21,16800.0,72.675,72.683,72.6669,72.683,16800.0
2013-12-23 12:45:00,90.21,90.21,90.17,90.2,16300.0,72.683,72.683,72.6508,72.675,16300.0
2013-12-23 12:50:00,90.19,90.22,90.17,90.2,17100.0,72.6669,72.6911,72.6508,72.675,17100.0
2013-12-23 12:55:00,90.2,90.29,90.2,90.29,25500.0,72.675,72.7475,72.675,72.7475,25500.0
2013-12-23 13:00:00,90.27,90.32,90.27,90.29,21300.0,72.7314,72.7717,72.7314,72.7475,21300.0
2013-12-23 13:05:00,90.28,90.32,90.26,90.3,37600.0,72.7394,72.7717,72.7233,72.7556,37600.0
2013-12-23 13:10:00,90.29,90.33,90.27,90.3,16500.0,72.7475,72.7797,72.7314,72.7556,16500.0
2013-12-23 13:15:00,90.3,90.35,90.25,90.27,31700.0,72.7556,72.7958,72.7153,72.7314,31700.0
2013-12-23 13:20:00,90.26,90.27,90.23,90.25,13500.0,72.7233,72.7314,72.6992,72.7153,13500.0
2013-12-23 13:25:00,90.24,90.31,90.24,90.31,11000.0,72.7072,72.7636,72.7072,72.7636,11000.0
2013-12-23 13:30:00,90.31,90.36,90.28,90.3,23000.0,72.7636,72.8039,72.7394,72.7556,23000.0
2013-12-23 13:35:00,90.3,90.32,90.16,90.16,20100.0,72.7556,72.7717,72.6428,72.6428,20100.0
2013-12-23 13:40:00,90.16,90.24,90.16,90.22,19900.0,72.6428,72.7072,72.6428,72.6911,19900.0
2013-12-23 13:45:00,90.24,90.25,90.12,90.13,35500.0,72.7072,72.7153,72.6105,72.6186,35500.0
2013-12-23 13:50:00,90.14,90.16,90.11,90.12,17400.0,72.6266,72.6428,72.6025,72.6105,17400.0
2013-12-23 13:55:00,90.13,90.23,90.13,90.21,18500.0,72.6186,72.6992,72.6186,72.683,18500.0
2013-12-23 14:00:00,90.21,90.3,90.2,90.28,9200.0,72.683,72.7556,72.675,72.7394,9200.0
2013-12-23 14:05:00,90.29,90.29,90.25,90.27,11800.0,72.7475,72.7475,72.7153,72.7314,11800.0
2013-12-23 14:10:00,90.27,90.35,90.26,90.35,19600.0,72.7314,72.7958,72.7233,72.7958,19600.0
2013-12-23 14:15:00,90.35,90.39,90.32,90.39,34300.0,72.7958,72.8281,72.7717,72.8281,34300.0
2013-12-23 14:20:00,90.39,90.44,90.39,90.44,9300.0,72.8281,72.8684,72.8281,72.8684,9300.0
2013-12-23 14:25:00,90.44,90.47,90.38,90.39,15000.0,72.8684,72.8925,72.82,72.8281,15000.0
2013-12-23 14:30:00,90.4,90.44,90.39,90.42,8200.0,72.8361,72.8684,72.8281,72.8522,8200.0
2013-12-23 14:35:00,90.42,90.46,90.41,90.43,13300.0,72.8522,72.8845,72.8442,72.8603,13300.0
2013-12-23 14:40:00,90.44,90.47,90.41,90.47,14400.0,72.8684,72.8925,72.8442,72.8925,14400.0
2013-12-23 14:45:00,90.48,90.55,90.48,90.51,24400.0,72.9006,72.957,72.9006,72.9248,24400.0
2013-12-23 14:50:00,90.52,90.53,90.45,90.48,14800.0,72.9328,72.9409,72.8764,72.9006,14800.0
2013-12-23 14:55:00,90.48,90.55,90.46,90.55,13800.0,72.9006,72.957,72.8845,72.957,13800.0
2013-12-23 15:00:00,90.56,90.56,90.46,90.53,21900.0,72.965,72.965,72.8845,72.9409,21900.0
2013-12-23 15:05:00,90.53,90.54,90.45,90.46,16800.0,72.9409,72.9489,72.8764,72.8845,16800.0
2013-12-23 15:10:00,90.46,90.47,90.44,90.47,20800.0,72.8845,72.8925,72.8684,72.8925,20800.0
2013-12-23 15:15:00,90.47,90.48,90.42,90.48,22100.0,72.8925,72.9006,72.8522,72.9006,22100.0
2013-12-23 15:20:00,90.47,90.51,90.45,90.51,21900.0,72.8925,72.9248,72.8764,72.9248,21900.0
2013-12-23 15:25:00,90.5,90.56,90.5,90.54,19100.0,72.9167,72.965,72.9167,72.9489,19100.0
2013-12-23 15:30:00,90.54,90.61,90.53,90.59,31900.0,72.9489,73.0053,72.9409,72.9892,31900.0
2013-12-23 15:35:00,90.6,90.65,90.6,90.63,36700.0,72.9973,73.0376,72.9973,73.0214,36700.0
2013-12-23 15:40:00,90.64,90.66,90.62,90.66,45100.0,73.0295,73.0456,73.0134,73.0456,45100.0
2013-12-23 15:45:00,90.65,90.66,90.62,90.63,83300.0,73.0376,73.0456,73.0134,73.0214,83300.0
2013-12-23 15:50:00,90.64,90.67,90.63,90.64,97500.0,73.0295,73.0537,73.0214,73.0295,97500.0
2013-12-23 15:55:00,90.65,90.67,90.64,90.65,152700.0,73.0376,73.0537,73.0295,73.0376,152700.0
2013-12-24 09:30:00,90.81,90.85,90.68,90.84,32400.0,73.1665,73.1987,73.0617,73.1906,32400.0
2013-12-24 09:35:00,90.85,90.9,90.77,90.81,22200.0,73.1987,73.239,73.1342,73.1665,22200.0
2013-12-24 09:40:00,90.88,90.88,90.83,90.86,12100.0,73.2229,73.2229,73.1826,73.2068,12100.0
2013-12-24 09:45:00,90.86,91.0,90.86,90.97,22800.0,73.2068,73.3196,73.2068,73.2954,22800.0
2013-12-24 09:50:00,90.95,91.0,90.9,90.98,21700.0,73.2793,73.3196,73.239,73.3034,21700.0
2013-12-24 09:55:00,90.98,91.08,90.94,91.08,52300.0,73.3034,73.384,73.2712,73.384,52300.0
2013-12-24 10:00:00,91.05,91.24,91.04,91.12,49800.0,73.3598,73.5129,73.3518,73.4162,49800.0
2013-12-24 10:05:00,91.15,91.25,91.11,91.23,42600.0,73.4404,73.521,73.4082,73.5049,42600.0
2013-12-24 10:10:00,91.23,91.36,91.19,91.23,75800.0,73.5049,73.6096,73.4726,73.5049,75800.0
2013-12-24 10:15:00,91.23,91.33,91.02,91.09,56700.0,73.5049,73.5854,73.3357,73.3921,56700.0
2013-12-24 10:20:00,91.1,91.12,90.95,91.02,23900.0,73.4001,73.4162,73.2793,73.3357,23900.0
2013-12-24 10:25:00,91.02,91.1,91.02,91.07,18000.0,73.3357,73.4001,73.3357,73.376,18000.0
2013-12-24 10:30:00,91.06,91.11,91.03,91.08,15800.0,73.3679,73.4082,73.3437,73.384,15800.0
2013-12-24 10:35:00,91.12,91.14,91.07,91.09,16900.0,73.4162,73.4324,73.376,73.3921,16900.0
2013-12-24 10:40:00,91.07,91.09,91.05,91.09,9700.0,73.376,73.3921,73.3598,73.3921,9700.0
2013-12-24 10:45:00,91.1,91.17,91.09,91.13,32100.0,73.4001,73.4565,73.3921,73.4243,32100.0
2013-12-24 10:50:00,91.12,91.14,91.09,91.12,30700.0,73.4162,73.4324,73.3921,73.4162,30700.0
2013-12-24 10:55:00,91.11,91.12,91.08,91.1,32000.0,73.4082,73.4162,73.384,73.4001,32000.0
2013-12-24 11:00:00,91.11,91.13,90.96,91.01,31900.0,73.4082,73.4243,73.2873,73.3276,31900.0
2013-12-24 11:05:00,91.02,91.09,91.01,91.05,12800.0,73.3357,73.3921,73.3276,73.3598,12800.0
2013-12-24 11:10:00,91.04,91.07,91.01,91.02,12800.0,73.3518,73.376,73.3276,73.3357,12800.0
2013-12-24 11:15:00,91.03,91.06,90.96,91.06,26800.0,73.3437,73.3679,73.2873,73.3679,26800.0
2013-12-24 11:20:00,91.07,91.13,91.07,91.08,15300.0,73.376,73.4243,73.376,73.384,15300.0
2013-12-24 11:25:00,91.08,91.08,90.96,90.99,18400.0,73.384,73.384,73.2873,73.3115,18400.0
2013-12-24 11:30:00,90.99,91.03,90.98,91.01,9200.0,73.3115,73.3437,73.3034,73.3276,9200.0
2013-12-24 11:35:00,90.99,91.0,90.92,90.92,17700.0,73.3115,73.3196,73.2551,73.2551,17700.0
2013-12-24 11:40:00,90.92,90.98,90.91,90.95,12100.0,73.2551,73.3034,73.247,73.2793,12100.0
2013-12-24 11:45:00,90.97,91.02,90.94,91.0,11900.0,73.2954,73.3357,73.2712,73.3196,11900.0
2013-12-24 11:50:00,91.01,91.06,91.0,91.05,11400.0,73.3276,73.3679,73.3196,73.3598,11400.0
2013-12-24 11:55:00,91.06,91.1,91.05,91.09,22600.0,73.3679,73.4001,73.3598,73.3921,22600.0
2013-12-24 12:00:00,91.09,91.1,91.05,91.08,19500.0,73.3921,73.4001,73.3598,73.384,19500.0
2013-12-24 12:05:00,91.09,91.17,91.08,91.13,38300.0,73.3921,73.4565,73.384,73.4243,38300.0
2013-12-24 12:10:00,91.13,91.14,91.01,91.05,49500.0,73.4243,73.4324,73.3276,73.3598,49500.0
2013-12-24 12:15:00,91.06,91.08,91.0,91.02,21100.0,73.3679,73.384,73.3196,73.3357,21100.0
2013-12-24 12:20:00,91.01,91.02,90.96,90.97,15500.0,73.3276,73.3357,73.2873,73.2954,15500.0
2013-12-24 12:25:00,90.96,90.99,90.92,90.93,19900.0,73.2873,73.3115,73.2551,73.2632,19900.0
2013-12-24 12:30:00,90.92,90.92,90.86,90.89,30100.0,73.2551,73.2551,73.2068,73.2309,30100.0
2013-12-24 12:35:00,90.91,90.91,90.85,90.87,18400.0,73.247,73.247,73.1987,73.2148,18400.0
2013-12-24 12:40:00,90.87,90.89,90.83,90.87,27100.0,73.2148,73.2309,73.1826,73.2148,27100.0
2013-12-24 12:45:00,90.86,90.88,90.81,90.86,43100.0,73.2068,73.2229,73.1665,73.2068,43100.0
2013-12-24 12:50:00,90.86,90.89,90.84,90.86,25100.0,73.2068,73.2309,73.1906,73.2068,25100.0
2013-12-24 12:55:00,90.87,90.9,90.86,90.87,36700.0,73.2148,73.239,73.2068,73.2148,36700.0
2013-12-26 09:30:00,91.09,91.36,91.08,91.3,28300.0,73.3921,73.6096,73.384,73.5613,28300.0
2013-12-26 09:35:00,91.35,91.42,90.97,91.05,29900.0,73.6016,73.658,73.2954,73.3598,29900.0
2013-12-26 09:40:00,90.95,91.01,90.88,90.95,19500.0,73.2793,73.3276,73.2229,73.2793,19500.0
2013-12-26 09:45:00,90.95,90.99,90.88,90.96,21400.0,73.2793,73.3115,73.2229,73.2873,21400.0
2013-12-26 09:50:00,90.97,91.19,90.96,91.15,33000.0,73.2954,73.4726,73.2873,73.4404,33000.0
2013-12-26 09:55:00,91.17,91.26,91.14,91.14,27700.0,73.4565,73.529,73.4324,73.4324,27700.0
2013-12-26 10:00:00,91.13,91.33,91.11,91.17,28200.0,73.4243,73.5854,73.4082,73.4565,28200.0
2013-12-26 10:05:00,91.2,91.31,91.2,91.23,21900.0,73.4807,73.5693,73.4807,73.5049,21900.0
2013-12-26 10:10:00,91.22,91.24,91.06,91.07,23700.0,73.4968,73.5129,73.3679,73.376,23700.0
2013-12-26 10:15:00,91.11,91.15,91.07,91.15,18400.0,73.4082,73.4404,73.376,73.4404,18400.0
2013-12-26 10:20:00,91.15,91.2,91.14,91.18,15600.0,73.4404,73.4807,73.4324,73.4646,15600.0
2013-12-26 10:25:00,91.16,91.25,91.16,91.22,25200.0,73.4485,73.521,73.4485,73.4968,25200.0
2013-12-26 10:30:00,91.22,91.25,91.19,91.25,30000.0,73.4968,73.521,73.4726,73.521,30000.0
2013-12-26 10:35:00,91.24,91.27,91.19,91.19,17200.0,73.5129,73.5371,73.4726,73.4726,17200.0
2013-12-26 10:40:00,91.19,91.27,91.19,91.24,19500.0,73.4726,73.5371,73.4726,73.5129,19500.0
2013-12-26 10:45:00,91.24,91.28,91.2,91.21,13200.0,73.5129,73.5452,73.4807,73.4888,13200.0
2013-12-26 10:50:00,91.21,91.3,91.19,91.3,9300.0,73.4888,73.5613,73.4726,73.5613,9300.0
2013-12-26 10:55:00,91.3,91.34,91.28,91.28,14200.0,73.5613,73.5935,73.5452,73.5452,14200.0
2013-12-26 11:00:00,91.29,91.36,91.28,91.35,7100.0,73.5532,73.6096,73.5452,73.6016,7100.0
2013-12-26 11:05:00,91.35,91.42,91.35,91.4,20400.0,73.6016,73.658,73.6016,73.6418,20400.0
2013-12-26 11:10:00,91.39,91.47,91.38,91.45,31500.0,73.6338,73.6982,73.6257,73.6821,31500.0
2013-12-26 11:15:00,91.46,91.47,91.37,91.39,27000.0,73.6902,73.6982,73.6177,73.6338,27000.0
2013-12-26 11:20:00,91.38,91.45,91.38,91.41,9700.0,73.6257,73.6821,73.6257,73.6499,9700.0
2013-12-26 11:25:00,91.41,91.43,91.37,91.37,12600.0,73.6499,73.666,73.6177,73.6177,12600.0
2013-12-26 11:30:00,91.38,91.4,91.37,91.39,13600.0,73.6257,73.6418,73.6177,73.6338,13600.0
2013-12-26 11:35:00,91.38,91.4,91.33,91.38,12100.0,73.6257,73.6418,73.5854,73.6257,12100.0
2013-12-26 11:40:00,91.35,91.37,91.32,91.33,11500.0,73.6016,73.6177,73.5774,73.5854,11500.0
2013-12-26 11:45:00,91.34,91.4,91.32,91.39,9100.0,73.5935,73.6418,73.5774,73.6338,9100.0
2013-12-26 11:50:00,91.4,91.4,91.35,91.4,12900.0,73.6418,73.6418,73.6016,73.6418,12900.0
2013-12-26 11:55:00,91.38,91.4,91.35,91.36,17900.0,73.6257,73.6418,73.6016,73.6096,17900.0
2013-12-26 12:00:00,91.36,91.45,91.36,91.45,11200.0,73.6096,73.6821,73.6096,73.6821,11200.0
2013-12-26 12:05:00,91.45,91.47,91.4,91.46,13500.0,73.6821,73.6982,73.6418,73.6902,13500.0
2013-12-26 12:10:00,91.44,91.46,91.38,91.38,12500.0,73.6741,73.6902,73.6257,73.6257,12500.0
2013-12-26 12:15:00,91.37,91.41,91.34,91.39,16500.0,73.6177,73.6499,73.5935,73.6338,16500.0
2013-12-26 12:20:00,91.41,91.41,91.37,91.39,10700.0,73.6499,73.6499,73.6177,73.6338,10700.0
2013-12-26 12:25:00,91.37,91.48,91.37,91.47,13800.0,73.6177,73.7063,73.6177,73.6982,13800.0
2013-12-26 12:30:00,91.47,91.53,91.45,91.53,43100.0,73.6982,73.7466,73.6821,73.7466,43100.0
2013-12-26 12:35:00,91.53,91.57,91.49,91.54,14100.0,73.7466,73.7788,73.7144,73.7546,14100.0
2013-12-26 12:40:00,91.54,91.54,91.49,91.53,13800.0,73.7546,73.7546,73.7144,73.7466,13800.0
2013-12-26 12:45:00,91.53,91.56,91.51,91.54,9900.0,73.7466,73.7707,73.7305,73.7546,9900.0
2013-12-26 12:50:00,91.53,91.57,91.51,91.54,8100.0,73.7466,73.7788,73.7305,73.7546,8100.0
2013-12-26 12:55:00,91.53,91.57,91.52,91.57,10100.0,73.7466,73.7788,73.7385,73.7788,10100.0
2013-12-26 13:00:00,91.56,91.56,91.47,91.49,13800.0,73.7707,73.7707,73.6982,73.7144,13800.0
2013-12-26 13:05:00,91.48,91.49,91.4,91.43,9400.0,73.7063,73.7144,73.6418,73.666,9400.0
2013-12-26 13:10:00,91.44,91.49,91.41,91.47,11700.0,73.6741,73.7144,73.6499,73.6982,11700.0
2013-12-26 13:15:00,91.49,91.55,91.49,91.51,10300.0,73.7144,73.7627,73.7144,73.7305,10300.0
2013-12-26 13:20:00,91.5,91.55,91.49,91.55,7500.0,73.7224,73.7627,73.7144,73.7627,7500.0
2013-12-26 13:25:00,91.55,91.58,91.54,91.55,8800.0,73.7627,73.7869,73.7546,73.7627,8800.0
2013-12-26 13:30:00,91.55,91.55,91.49,91.5,10500.0,73.7627,73.7627,73.7144,73.7224,10500.0
2013-12-26 13:35:00,91.51,91.52,91.5,91.5,10700.0,73.7305,73.7385,73.7224,73.7224,10700.0
2013-12-26 13:40:00,91.49,91.56,91.48,91.52,14900.0,73.7144,73.7707,73.7063,73.7385,14900.0
2013-12-26 13:45:00,91.52,91.53,91.5,91.53,6800.0,73.7385,73.7466,73.7224,73.7466,6800.0
2013-12-26 13:50:00,91.53,91.56,91.53,91.53,15200.0,73.7466,73.7707,73.7466,73.7466,15200.0
2013-12-26 13:55:00,91.54,91.54,91.51,91.51,21400.0,73.7546,73.7546,73.7305,73.7305,21400.0
2013-12-26 14:00:00,91.52,91.52,91.48,91.5,26200.0,73.7385,73.7385,73.7063,73.7224,26200.0
2013-12-26 14:05:00,91.49,91.49,91.43,91.43,18600.0,73.7144,73.7144,73.666,73.666,18600.0
2013-12-26 14:10:00,91.43,91.46,91.36,91.36,29500.0,73.666,73.6902,73.6096,73.6096,29500.0
2013-12-26 14:15:00,91.37,91.37,91.28,91.28,26400.0,73.6177,73.6177,73.5452,73.5452,26400.0
2013-12-26 14:20:00,91.3,91.35,91.28,91.29,20100.0,73.5613,73.6016,73.5452,73.5532,20100.0
2013-12-26 14:25:00,91.28,91.29,91.23,91.27,27200.0,73.5452,73.5532,73.5049,73.5371,27200.0
2013-12-26 14:30:00,91.27,91.33,91.26,91.26,31800.0,73.5371,73.5854,73.529,73.529,31800.0
2013-12-26 14:35:00,91.27,91.3,91.26,91.3,26400.0,73.5371,73.5613,73.529,73.5613,26400.0
2013-12-26 14:40:00,91.3,91.31,91.26,91.29,14600.0,73.5613,73.5693,73.529,73.5532,14600.0
2013-12-26 14:45:00,91.29,91.32,91.26,91.29,23400.0,73.5532,73.5774,73.529,73.5532,23400.0
2013-12-26 14:50:00,91.28,91.29,91.26,91.27,18100.0,73.5452,73.5532,73.529,73.5371,18100.0
2013-12-26 14:55:00,91.27,91.32,91.26,91.28,35200.0,73.5371,73.5774,73.529,73.5452,35200.0
2013-12-26 15:00:00,91.28,91.3,91.21,91.23,32800.0,73.5452,73.5613,73.4888,73.5049,32800.0
2013-12-26 15:05:00,91.21,91.25,91.21,91.24,26300.0,73.4888,73.521,73.4888,73.5129,26300.0
2013-12-26 15:10:00,91.25,91.28,91.24,91.27,32600.0,73.521,73.5452,73.5129,73.5371,32600.0
2013-12-26 15:15:00,91.28,91.32,91.26,91.28,39500.0,73.5452,73.5774,73.529,73.5452,39500.0
2013-12-26 15:20:00,91.28,91.3,91.25,91.29,16100.0,73.5452,73.5613,73.521,73.5532,16100.0
2013-12-26 15:25:00,91.28,91.3,91.25,91.29,23800.0,73.5452,73.5613,73.521,73.5532,23800.0
2013-12-26 15:30:00,91.3,91.32,91.28,91.3,33600.0,73.5613,73.5774,73.5452,73.5613,33600.0
2013-12-26 15:35:00,91.3,91.31,91.27,91.28,34500.0,73.5613,73.5693,73.5371,73.5452,34500.0
2013-12-26 15:40:00,91.27,91.31,91.25,91.26,39500.0,73.5371,73.5693,73.521,73.529,39500.0
2013-12-26 15:45:00,91.26,91.27,91.21,91.24,58000.0,73.529,73.5371,73.4888,73.5129,58000.0
2013-12-26 15:50:00,91.24,91.25,91.15,91.2,67300.0,73.5129,73.521,73.4404,73.4807,67300.0
2013-12-26 15:55:00,91.19,91.2,91.09,91.13,136600.0,73.4726,73.4807,73.3921,73.4243,136600.0
2013-12-27 09:30:00,90.89,90.98,90.61,90.68,86100.0,73.6427,73.7156,73.4158,73.4725,86100.0
2013-12-27 09:35:00,90.67,90.75,90.36,90.75,78700.0,73.4644,73.5293,73.2133,73.5293,78700.0
2013-12-27 09:40:00,90.76,90.83,90.6,90.77,45700.0,73.5374,73.5941,73.4077,73.5455,45700.0
2013-12-27 09:45:00,90.75,90.88,90.69,90.74,37100.0,73.5293,73.6346,73.4806,73.5212,37100.0
2013-12-27 09:50:00,90.71,90.8,90.62,90.66,35600.0,73.4969,73.5698,73.4239,73.4563,35600.0
2013-12-27 09:55:00,90.64,90.72,90.61,90.67,32000.0,73.4401,73.505,73.4158,73.4644,32000.0
2013-12-27 10:00:00,90.66,90.79,90.64,90.65,61600.0,73.4563,73.5617,73.4401,73.4482,61600.0
2013-12-27 10:05:00,90.65,90.7,90.64,90.69,48700.0,73.4482,73.4888,73.4401,73.4806,48700.0
2013-12-27 10:10:00,90.69,90.7,90.64,90.68,32400.0,73.4806,73.4888,73.4401,73.4725,32400.0
2013-12-27 10:15:00,90.68,90.8,90.66,90.79,27700.0,73.4725,73.5698,73.4563,73.5617,27700.0
2013-12-27 10:20:00,90.8,90.89,90.8,90.87,22100.0,73.5698,73.6427,73.5698,73.6265,22100.0
2013-12-27 10:25:00,90.89,90.9,90.81,90.82,29400.0,73.6427,73.6508,73.5779,73.586,29400.0
2013-12-27 10:30:00,90.83,90.87,90.8,90.81,15800.0,73.5941,73.6265,73.5698,73.5779,15800.0
2013-12-27 10:35:00,90.81,90.84,90.76,90.76,22300.0,73.5779,73.6022,73.5374,73.5374,22300.0
2013-12-27 10:40:00,90.76,90.79,90.75,90.76,22700.0,73.5374,73.5617,73.5293,73.5374,22700.0
2013-12-27 10:45:00,90.76,90.77,90.64,90.65,28800.0,73.5374,73.5455,73.4401,73.4482,28800.0
2013-12-27 10:50:00,90.65,90.69,90.64,90.67,28300.0,73.4482,73.4806,73.4401,73.4644,28300.0
2013-12-27 10:55:00,90.67,90.73,90.66,90.7,20000.0,73.4644,73.5131,73.4563,73.4888,20000.0
2013-12-27 11:00:00,90.71,90.73,90.71,90.72,13000.0,73.4969,73.5131,73.4969,73.505,13000.0
2013-12-27 11:05:00,90.71,90.75,90.68,90.72,21700.0,73.4969,73.5293,73.4725,73.505,21700.0
2013-12-27 11:10:00,90.74,90.79,90.73,90.78,30700.0,73.5212,73.5617,73.5131,73.5536,30700.0
2013-12-27 11:15:00,90.77,90.86,90.77,90.85,34400.0,73.5455,73.6184,73.5455,73.6103,34400.0
2013-12-27 11:20:00,90.84,90.85,90.81,90.83,10600.0,73.6022,73.6103,73.5779,73.5941,10600.0
2013-12-27 11:25:00,90.82,90.95,90.81,90.94,22200.0,73.586,73.6913,73.5779,73.6832,22200.0
2013-12-27 11:30:00,90.94,91.04,90.94,91.04,20400.0,73.6832,73.7642,73.6832,73.7642,20400.0
2013-12-27 11:35:00,91.04,91.1,91.04,91.04,20400.0,73.7642,73.8128,73.7642,73.7642,20400.0
2013-12-27 11:40:00,91.05,91.12,91.03,91.12,12000.0,73.7723,73.8291,73.7561,73.8291,12000.0
2013-12-27 11:45:00,91.11,91.12,91.07,91.07,28800.0,73.8209,73.8291,73.7885,73.7885,28800.0
2013-12-27 11:50:00,91.07,91.09,91.01,91.01,27900.0,73.7885,73.8047,73.7399,73.7399,27900.0
2013-12-27 11:55:00,91.01,91.03,90.99,91.03,21800.0,73.7399,73.7561,73.7237,73.7561,21800.0
2013-12-27 12:00:00,91.02,91.05,91.01,91.04,17500.0,73.748,73.7723,73.7399,73.7642,17500.0
2013-12-27 12:05:00,91.04,91.05,91.03,91.05,17800.0,73.7642,73.7723,73.7561,73.7723,17800.0
2013-12-27 12:10:00,91.04,91.09,91.04,91.05,26300.0,73.7642,73.8047,73.7642,73.7723,26300.0
2013-12-27 12:15:00,91.05,91.14,91.02,91.12,43200.0,73.7723,73.8453,73.748,73.8291,43200.0
2013-12-27 12:20:00,91.14,91.21,91.13,91.2,20000.0,73.8453,73.902,73.8372,73.8939,20000.0
2013-12-27 12:25:00,91.2,91.2,91.16,91.19,16700.0,73.8939,73.8939,73.8615,73.8858,16700.0
2013-12-27 12:30:00,91.19,91.19,91.11,91.11,17800.0,73.8858,73.8858,73.8209,73.8209,17800.0
2013-12-27 12:35:00,91.1,91.12,91.06,91.08,10400.0,73.8128,73.8291,73.7804,73.7966,10400.0
2013-12-27 12:40:00,91.09,91.09,91.0,91.01,14500.0,73.8047,73.8047,73.7318,73.7399,14500.0
2013-12-27 12:45:00,91.01,91.02,91.0,91.0,15900.0,73.7399,73.748,73.7318,73.7318,15900.0
2013-12-27 12:50:00,91.01,91.01,90.96,90.96,15700.0,73.7399,73.7399,73.6994,73.6994,15700.0
2013-12-27 12:55:00,90.97,90.97,90.94,90.95,9700.0,73.7075,73.7075,73.6832,73.6913,9700.0
2013-12-27 13:00:00,90.95,90.97,90.9,90.91,25200.0,73.6913,73.7075,73.6508,73.6589,25200.0
2013-12-27 13:05:00,90.91,90.91,90.85,90.87,15600.0,73.6589,73.6589,73.6103,73.6265,15600.0
2013-12-27 13:10:00,90.89,90.89,90.81,90.81,12400.0,73.6427,73.6427,73.5779,73.5779,12400.0
2013-12-27 13:15:00,90.83,90.85,90.82,90.85,8500.0,73.5941,73.6103,73.586,73.6103,8500.0
2013-12-27 13:20:00,90.84,90.91,90.84,90.9,12000.0,73.6022,73.6589,73.6022,73.6508,12000.0
2013-12-27 13:25:00,90.9,90.91,90.88,90.91,10500.0,73.6508,73.6589,73.6346,73.6589,10500.0
2013-12-27 13:30:00,90.91,90.91,90.87,90.91,19700.0,73.6589,73.6589,73.6265,73.6589,19700.0
2013-12-27 13:35:00,90.91,90.93,90.91,90.93,10700.0,73.6589,73.6751,73.6589,73.6751,10700.0
2013-12-27 13:40:00,90.92,90.93,90.88,90.92,9900.0,73.667,73.6751,73.6346,73.667,9900.0
2013-12-27 13:45:00,90.91,90.93,90.91,90.92,15100.0,73.6589,73.6751,73.6589,73.667,15100.0
2013-12-27 13:50:00,90.92,90.97,90.9,90.97,30900.0,73.667,73.7075,73.6508,73.7075,30900.0
2013-12-27 13:55:00,90.97,90.98,90.95,90.98,6600.0,73.7075,73.7156,73.6913,73.7156,6600.0
2013-12-27 14:00:00,90.98,90.98,90.9,90.9,21900.0,73.7156,73.7156,73.6508,73.6508,21900.0
2013-12-27 14:05:00,90.9,90.93,90.89,90.9,12400.0,73.6508,73.6751,73.6427,73.6508,12400.0
2013-12-27 14:10:00,90.91,90.92,90.88,90.88,27500.0,73.6589,73.667,73.6346,73.6346,27500.0
2013-12-27 14:15:00,90.89,90.93,90.88,90.91,26500.0,73.6427,73.6751,73.6346,73.6589,26500.0
2013-12-27 14:20:00,90.92,90.93,90.91,90.93,15400.0,73.667,73.6751,73.6589,73.6751,15400.0
2013-12-27 14:25:00,90.93,90.93,90.91,90.92,10900.0,73.6751,73.6751,73.6589,73.667,10900.0
2013-12-27 14:30:00,90.92,90.92,90.87,90.87,16900.0,73.667,73.667,73.6265,73.6265,16900.0
2013-12-27 14:35:00,90.88,90.94,90.87,90.94,13600.0,73.6346,73.6832,73.6265,73.6832,13600.0
2013-12-27 14:40:00,90.94,90.94,90.9,90.9,13200.0,73.6832,73.6832,73.6508,73.6508,13200.0
2013-12-27 14:45:00,90.9,90.9,90.85,90.87,18400.0,73.6508,73.6508,73.6103,73.6265,18400.0
2013-12-27 14:50:00,90.87,90.88,90.82,90.83,13000.0,73.6265,73.6346,73.586,73.5941,13000.0
2013-12-27 14:55:00,90.83,90.83,90.75,90.76,16500.0,73.5941,73.5941,73.5293,73.5374,16500.0
2013-12-27 15:00:00,90.76,90.77,90.72,90.73,19600.0,73.5374,73.5455,73.505,73.5131,19600.0
2013-12-27 15:05:00,90.73,90.73,90.68,90.68,23500.0,73.5131,73.5131,73.4725,73.4725,23500.0
2013-12-27 15:10:00,90.68,90.69,90.67,90.68,20900.0,73.4725,73.4806,73.4644,73.4725,20900.0
2013-12-27 15:15:00,90.68,90.78,90.67,90.78,27100.0,73.4725,73.5536,73.4644,73.5536,27100.0
2013-12-27 15:20:00,90.78,90.8,90.77,90.8,12100.0,73.5536,73.5698,73.5455,73.5698,12100.0
2013-12-27 15:25:00,90.8,90.86,90.79,90.85,30600.0,73.5698,73.6184,73.5617,73.6103,30600.0
2013-12-27 15:30:00,90.85,90.86,90.82,90.83,25200.0,73.6103,73.6184,73.586,73.5941,25200.0
2013-12-27 15:35:00,90.83,90.83,90.79,90.8,29800.0,73.5941,73.5941,73.5617,73.5698,29800.0
2013-12-27 15:40:00,90.8,90.8,90.72,90.76,49900.0,73.5698,73.5698,73.505,73.5374,49900.0
2013-12-27 15:45:00,90.76,90.79,90.73,90.76,58300.0,73.5374,73.5617,73.5131,73.5374,58300.0
2013-12-27 15:50:00,90.75,90.79,90.74,90.75,58500.0,73.5293,73.5617,73.5212,73.5293,58500.0
2013-12-27 15:55:00,90.74,90.74,90.66,90.69,123300.0,73.5212,73.5212,73.4563,73.4806,123300.0
2013-12-30 09:30:00,90.74,90.8,90.32,90.56,68900.0,73.5212,73.5698,73.1809,73.3753,68900.0
2013-12-30 09:35:00,90.64,90.73,90.6,90.69,29500.0,73.4401,73.5131,73.4077,73.4806,29500.0
2013-12-30 09:40:00,90.68,90.85,90.64,90.83,28500.0,73.4725,73.6103,73.4401,73.5941,28500.0
2013-12-30 09:45:00,90.85,91.01,90.77,90.82,30300.0,73.6103,73.7399,73.5455,73.586,30300.0
2013-12-30 09:50:00,90.84,90.84,90.66,90.7,48700.0,73.6022,73.6022,73.4563,73.4888,48700.0
2013-12-30 09:55:00,90.7,90.71,90.62,90.63,17400.0,73.4888,73.4969,73.4239,73.432,17400.0
2013-12-30 10:00:00,90.65,90.71,90.57,90.61,35400.0,73.4482,73.4969,73.3834,73.4158,35400.0
2013-12-30 10:05:00,90.62,90.84,90.62,90.82,134800.0,73.4239,73.6022,73.4239,73.586,134800.0
2013-12-30 10:10:00,90.8,90.91,90.8,90.9,15200.0,73.5698,73.6589,73.5698,73.6508,15200.0
2013-12-30 10:15:00,90.91,91.02,90.89,91.0,20200.0,73.6589,73.748,73.6427,73.7318,20200.0
2013-12-30 10:20:00,91.01,91.01,90.89,90.91,23900.0,73.7399,73.7399,73.6427,73.6589,23900.0
2013-12-30 10:25:00,90.88,90.9,90.78,90.78,18600.0,73.6346,73.6508,73.5536,73.5536,18600.0
2013-12-30 10:30:00,90.82,90.91,90.81,90.89,18400.0,73.586,73.6589,73.5779,73.6427,18400.0
2013-12-30 10:35:00,90.9,90.92,90.87,90.9,7200.0,73.6508,73.667,73.6265,73.6508,7200.0
2013-12-30 10:40:00,90.92,90.94,90.86,90.9,11500.0,73.667,73.6832,73.6184,73.6508,11500.0
2013-12-30 10:45:00,90.91,90.91,90.87,90.9,8800.0,73.6589,73.6589,73.6265,73.6508,8800.0
2013-12-30 10:50:00,90.92,90.92,90.87,90.89,17300.0,73.667,73.667,73.6265,73.6427,17300.0
2013-12-30 10:55:00,90.89,90.91,90.79,90.83,26000.0,73.6427,73.6589,73.5617,73.5941,26000.0
2013-12-30 11:00:00,90.81,90.83,90.76,90.78,28800.0,73.5779,73.5941,73.5374,73.5536,28800.0
2013-12-30 11:05:00,90.79,90.79,90.69,90.74,20000.0,73.5617,73.5617,73.4806,73.5212,20000.0
2013-12-30 11:10:00,90.76,90.76,90.72,90.73,17000.0,73.5374,73.5374,73.505,73.5131,17000.0
2013-12-30 11:15:00,90.72,90.81,90.72,90.81,28500.0,73.505,73.5779,73.505,73.5779,28500.0
2013-12-30 11:20:00,90.8,90.91,90.79,90.87,49600.0,73.5698,73.6589,73.5617,73.6265,49600.0
2013-12-30 11:25:00,90.88,90.92,90.78,90.79,27900.0,73.6346,73.667,73.5536,73.5617,27900.0
2013-12-30 11:30:00,90.8,90.88,90.78,90.83,15900.0,73.5698,73.6346,73.5536,73.5941,15900.0
2013-12-30 11:35:00,90.84,90.88,90.82,90.84,9600.0,73.6022,73.6346,73.586,73.6022,9600.0
2013-12-30 11:40:00,90.84,90.86,90.81,90.86,13300.0,73.6022,73.6184,73.5779,73.6184,13300.0
2013-12-30 11:45:00,90.85,90.9,90.85,90.86,17500.0,73.6103,73.6508,73.6103,73.6184,17500.0
2013-12-30 11:50:00,90.86,90.89,90.86,90.88,16100.0,73.6184,73.6427,73.6184,73.6346,16100.0
2013-12-30 11:55:00,90.87,90.89,90.86,90.88,12100.0,73.6265,73.6427,73.6184,73.6346,12100.0
2013-12-30 12:00:00,90.87,90.95,90.87,90.92,19500.0,73.6265,73.6913,73.6265,73.667,19500.0
2013-12-30 12:05:00,90.92,90.96,90.92,90.95,11100.0,73.667,73.6994,73.667,73.6913,11100.0
2013-12-30 12:10:00,90.96,90.97,90.92,90.92,17300.0,73.6994,73.7075,73.667,73.667,17300.0
2013-12-30 12:15:00,90.92,90.94,90.9,90.9,12900.0,73.667,73.6832,73.6508,73.6508,12900.0
2013-12-30 12:20:00,90.88,90.92,90.88,90.88,11800.0,73.6346,73.667,73.6346,73.6346,11800.0
2013-12-30 12:25:00,90.89,90.9,90.78,90.8,11600.0,73.6427,73.6508,73.5536,73.5698,11600.0
2013-12-30 12:30:00,90.79,90.82,90.79,90.81,10300.0,73.5617,73.586,73.5617,73.5779,10300.0
2013-12-30 12:35:00,90.81,90.88,90.8,90.85,12300.0,73.5779,73.6346,73.5698,73.6103,12300.0
2013-12-30 12:40:00,90.87,90.89,90.84,90.88,18200.0,73.6265,73.6427,73.6022,73.6346,18200.0
2013-12-30 12:45:00,90.89,90.89,90.83,90.83,7600.0,73.6427,73.6427,73.5941,73.5941,7600.0
2013-12-30 12:50:00,90.84,90.86,90.81,90.85,10200.0,73.6022,73.6184,73.5779,73.6103,10200.0
2013-12-30 12:55:00,90.86,90.86,90.82,90.83,10100.0,73.6184,73.6184,73.586,73.5941,10100.0
2013-12-30 13:00:00,90.83,90.84,90.8,90.82,7900.0,73.5941,73.6022,73.5698,73.586,7900.0
2013-12-30 13:05:00,90.8,90.82,90.8,90.81,7500.0,73.5698,73.586,73.5698,73.5779,7500.0
2013-12-30 13:10:00,90.81,90.84,90.8,90.83,12500.0,73.5779,73.6022,73.5698,73.5941,12500.0
2013-12-30 13:15:00,90.84,90.85,90.82,90.84,10400.0,73.6022,73.6103,73.586,73.6022,10400.0
2013-12-30 13:20:00,90.84,90.86,90.82,90.84,10800.0,73.6022,73.6184,73.586,73.6022,10800.0
2013-12-30 13:25:00,90.84,90.85,90.82,90.83,12000.0,73.6022,73.6103,73.586,73.5941,12000.0
2013-12-30 13:30:00,90.84,90.85,90.82,90.84,13600.0,73.6022,73.6103,73.586,73.6022,13600.0
2013-12-30 13:35:00,90.83,90.85,90.8,90.8,9900.0,73.5941,73.6103,73.5698,73.5698,9900.0
2013-12-30 13:40:00,90.81,90.81,90.73,90.74,17400.0,73.5779,73.5779,73.5131,73.5212,17400.0
2013-12-30 13:45:00,90.73,90.73,90.7,90.71,13100.0,73.5131,73.5131,73.4888,73.4969,13100.0
2013-12-30 13:50:00,90.72,90.74,90.71,90.72,21200.0,73.505,73.5212,73.4969,73.505,21200.0
2013-12-30 13:55:00,90.72,90.72,90.7,90.7,12200.0,73.505,73.505,73.4888,73.4888,12200.0
2013-12-30 14:00:00,90.71,90.74,90.68,90.74,34400.0,73.4969,73.5212,73.4725,73.5212,34400.0
2013-12-30 14:05:00,90.74,90.74,90.7,90.74,25700.0,73.5212,73.5212,73.4888,73.5212,25700.0
2013-12-30 14:10:00,90.73,90.75,90.7,90.74,24500.0,73.5131,73.5293,73.4888,73.5212,24500.0
2013-12-30 14:15:00,90.74,90.75,90.72,90.72,10200.0,73.5212,73.5293,73.505,73.505,10200.0
2013-12-30 14:20:00,90.72,90.73,90.7,90.72,12600.0,73.505,73.5131,73.4888,73.505,12600.0
2013-12-30 14:25:00,90.71,90.73,90.7,90.72,17300.0,73.4969,73.5131,73.4888,73.505,17300.0
2013-12-30 14:30:00,90.72,90.73,90.7,90.73,17000.0,73.505,73.5131,73.4888,73.5131,17000.0
2013-12-30 14:35:00,90.72,90.72,90.7,90.71,12000.0,73.505,73.505,73.4888,73.4969,12000.0
2013-12-30 14:40:00,90.72,90.73,90.71,90.72,9100.0,73.505,73.5131,73.4969,73.505,9100.0
2013-12-30 14:45:00,90.73,90.73,90.68,90.69,23000.0,73.5131,73.5131,73.4725,73.4806,23000.0
2013-12-30 14:50:00,90.69,90.7,90.67,90.67,16800.0,73.4806,73.4888,73.4644,73.4644,16800.0
2013-12-30 14:55:00,90.67,90.68,90.65,90.66,19100.0,73.4644,73.4725,73.4482,73.4563,19100.0
2013-12-30 15:00:00,90.67,90.67,90.65,90.67,12800.0,73.4644,73.4644,73.4482,73.4644,12800.0
2013-12-30 15:05:00,90.66,90.68,90.65,90.65,17700.0,73.4563,73.4725,73.4482,73.4482,17700.0
2013-12-30 15:10:00,90.66,90.67,90.65,90.67,24600.0,73.4563,73.4644,73.4482,73.4644,24600.0
2013-12-30 15:15:00,90.67,90.69,90.66,90.66,15500.0,73.4644,73.4806,73.4563,73.4563,15500.0
2013-12-30 15:20:00,90.67,90.67,90.65,90.65,38000.0,73.4644,73.4644,73.4482,73.4482,38000.0
2013-12-30 15:25:00,90.66,90.67,90.65,90.66,21000.0,73.4563,73.4644,73.4482,73.4563,21000.0
2013-12-30 15:30:00,90.65,90.66,90.65,90.66,13400.0,73.4482,73.4563,73.4482,73.4563,13400.0
2013-12-30 15:35:00,90.65,90.66,90.65,90.65,27600.0,73.4482,73.4563,73.4482,73.4482,27600.0
2013-12-30 15:40:00,90.65,90.66,90.65,90.65,18400.0,73.4482,73.4563,73.4482,73.4482,18400.0
2013-12-30 15:45:00,90.66,90.7,90.65,90.69,46300.0,73.4563,73.4888,73.4482,73.4806,46300.0
2013-12-30 15:50:00,90.69,90.7,90.68,90.69,31100.0,73.4806,73.4888,73.4725,73.4806,31100.0
2013-12-30 15:55:00,90.69,90.82,90.69,90.81,151100.0,73.4806,73.586,73.4806,73.5779,151100.0
2013-12-31 09:30:00,90.94,91.08,90.81,91.04,57200.0,73.6832,73.7966,73.5779,73.7642,57200.0
2013-12-31 09:35:00,91.04,91.08,90.85,90.85,20800.0,73.7642,73.7966,73.6103,73.6103,20800.0
2013-12-31 09:40:00,90.85,90.92,90.69,90.69,11800.0,73.6103,73.667,73.4806,73.4806,11800.0
2013-12-31 09:45:00,90.73,90.98,90.7,90.94,18400.0,73.5131,73.7156,73.4888,73.6832,18400.0
2013-12-31 09:50:00,90.98,91.0,90.76,90.86,13500.0,73.7156,73.7318,73.5374,73.6184,13500.0
2013-12-31 09:55:00,90.87,91.02,90.82,90.94,13800.0,73.6265,73.748,73.586,73.6832,13800.0
2013-12-31 10:00:00,90.94,91.01,90.91,90.94,10000.0,73.6832,73.7399,73.6589,73.6832,10000.0
2013-12-31 10:05:00,90.92,90.94,90.89,90.91,24800.0,73.667,73.6832,73.6427,73.6589,24800.0
2013-12-31 10:10:00,90.89,91.01,90.88,91.01,22200.0,73.6427,73.7399,73.6346,73.7399,22200.0
2013-12-31 10:15:00,90.98,91.06,90.94,91.04,16900.0,73.7156,73.7804,73.6832,73.7642,16900.0
2013-12-31 10:20:00,91.05,91.08,90.98,90.98,19000.0,73.7723,73.7966,73.7156,73.7156,19000.0
2013-12-31 10:25:00,91.0,91.08,91.0,91.03,17600.0,73.7318,73.7966,73.7318,73.7561,17600.0
2013-12-31 10:30:00,91.02,91.02,90.92,91.01,38600.0,73.748,73.748,73.667,73.7399,38600.0
2013-12-31 10:35:00,91.01,91.04,90.98,91.04,9300.0,73.7399,73.7642,73.7156,73.7642,9300.0
2013-12-31 10:40:00,91.03,91.04,91.0,91.04,10400.0,73.7561,73.7642,73.7318,73.7642,10400.0
2013-12-31 10:45:00,91.03,91.05,90.97,91.0,16800.0,73.7561,73.7723,73.7075,73.7318,16800.0
2013-12-31 10:50:00,91.01,91.01,90.94,90.97,23400.0,73.7399,73.7399,73.6832,73.7075,23400.0
2013-12-31 10:55:00,90.97,91.0,90.95,90.95,11800.0,73.7075,73.7318,73.6913,73.6913,11800.0
2013-12-31 11:00:00,90.96,91.03,90.95,91.02,11300.0,73.6994,73.7561,73.6913,73.748,11300.0
2013-12-31 11:05:00,91.02,91.03,91.0,91.01,8600.0,73.748,73.7561,73.7318,73.7399,8600.0
2013-12-31 11:10:00,91.02,91.03,90.99,91.0,17100.0,73.748,73.7561,73.7237,73.7318,17100.0
2013-12-31 11:15:00,90.99,91.02,90.98,91.0,17500.0,73.7237,73.748,73.7156,73.7318,17500.0
2013-12-31 11:20:00,91.0,91.1,90.99,91.09,62000.0,73.7318,73.8128,73.7237,73.8047,62000.0
2013-12-31 11:25:00,91.1,91.2,91.09,91.17,29900.0,73.8128,73.8939,73.8047,73.8696,29900.0
2013-12-31 11:30:00,91.17,91.32,91.16,91.29,31700.0,73.8696,73.9911,73.8615,73.9668,31700.0
2013-12-31 11:35:00,91.29,91.3,91.21,91.24,20800.0,73.9668,73.9749,73.902,73.9263,20800.0
2013-12-31 11:40:00,91.23,91.24,91.13,91.15,14300.0,73.9182,73.9263,73.8372,73.8534,14300.0
2013-12-31 11:45:00,91.18,91.2,91.16,91.18,12100.0,73.8777,73.8939,73.8615,73.8777,12100.0
2013-12-31 11:50:00,91.18,91.18,91.08,91.08,10800.0,73.8777,73.8777,73.7966,73.7966,10800.0
2013-12-31 11:55:00,91.09,91.09,91.04,91.08,15200.0,73.8047,73.8047,73.7642,73.7966,15200.0
2013-12-31 12:00:00,91.08,91.1,91.05,91.07,10900.0,73.7966,73.8128,73.7723,73.7885,10900.0
2013-12-31 12:05:00,91.07,91.13,91.05,91.07,12900.0,73.7885,73.8372,73.7723,73.7885,12900.0
2013-12-31 12:10:00,91.07,91.19,91.07,91.15,29800.0,73.7885,73.8858,73.7885,73.8534,29800.0
2013-12-31 12:15:00,91.14,91.16,91.12,91.14,16500.0,73.8453,73.8615,73.8291,73.8453,16500.0
2013-12-31 12:20:00,91.13,91.17,91.13,91.14,6600.0,73.8372,73.8696,73.8372,73.8453,6600.0
2013-12-31 12:25:00,91.14,91.14,91.07,91.13,31900.0,73.8453,73.8453,73.7885,73.8372,31900.0
2013-12-31 12:30:00,91.11,91.13,91.1,91.1,9900.0,73.8209,73.8372,73.8128,73.8128,9900.0
2013-12-31 12:35:00,91.1,91.17,91.09,91.14,19500.0,73.8128,73.8696,73.8047,73.8453,19500.0
2013-12-31 12:40:00,91.16,91.16,91.11,91.13,6700.0,73.8615,73.8615,73.8209,73.8372,6700.0
2013-12-31 12:45:00,91.14,91.2,91.13,91.2,26700.0,73.8453,73.8939,73.8372,73.8939,26700.0
2013-12-31 12:50:00,91.18,91.2,91.15,91.16,13000.0,73.8777,73.8939,73.8534,73.8615,13000.0
2013-12-31 12:55:00,91.15,91.18,91.14,91.15,17100.0,73.8534,73.8777,73.8453,73.8534,17100.0
2013-12-31 13:00:00,91.13,91.14,91.08,91.09,29300.0,73.8372,73.8453,73.7966,73.8047,29300.0
2013-12-31 13:05:00,91.09,91.15,91.09,91.14,15900.0,73.8047,73.8534,73.8047,73.8453,15900.0
2013-12-31 13:10:00,91.14,91.17,91.12,91.17,13100.0,73.8453,73.8696,73.8291,73.8696,13100.0
2013-12-31 13:15:00,91.18,91.18,91.14,91.16,13800.0,73.8777,73.8777,73.8453,73.8615,13800.0
2013-12-31 13:20:00,91.15,91.2,91.15,91.17,24400.0,73.8534,73.8939,73.8534,73.8696,24400.0
2013-12-31 13:25:00,91.16,91.18,91.16,91.17,8300.0,73.8615,73.8777,73.8615,73.8696,8300.0
2013-12-31 13:30:00,91.16,91.18,91.16,91.17,11600.0,73.8615,73.8777,73.8615,73.8696,11600.0
2013-12-31 13:35:00,91.16,91.23,91.16,91.22,14400.0,73.8615,73.9182,73.8615,73.9101,14400.0
2013-12-31 13:40:00,91.22,91.23,91.2,91.23,28000.0,73.9101,73.9182,73.8939,73.9182,28000.0
2013-12-31 13:45:00,91.23,91.25,91.22,91.25,24400.0,73.9182,73.9344,73.9101,73.9344,24400.0
2013-12-31 13:50:00,91.24,91.25,91.19,91.23,34800.0,73.9263,73.9344,73.8858,73.9182,34800.0
2013-12-31 13:55:00,91.24,91.25,91.21,91.23,12700.0,73.9263,73.9344,73.902,73.9182,12700.0
2013-12-31 14:00:00,91.23,91.31,91.22,91.31,34000.0,73.9182,73.983,73.9101,73.983,34000.0
2013-12-31 14:05:00,91.31,91.32,91.29,91.29,11300.0,73.983,73.9911,73.9668,73.9668,11300.0
2013-12-31 14:10:00,91.29,91.31,91.26,91.28,11300.0,73.9668,73.983,73.9425,73.9587,11300.0
2013-12-31 14:15:00,91.27,91.27,91.21,91.23,16400.0,73.9506,73.9506,73.902,73.9182,16400.0
2013-12-31 14:20:00,91.23,91.23,91.21,91.22,13900.0,73.9182,73.9182,73.902,73.9101,13900.0
2013-12-31 14:25:00,91.22,91.22,91.18,91.2,18200.0,73.9101,73.9101,73.8777,73.8939,18200.0
2013-12-31 14:30:00,91.2,91.21,91.14,91.14,16700.0,73.8939,73.902,73.8453,73.8453,16700.0
2013-12-31 14:35:00,91.15,91.17,91.14,91.16,27400.0,73.8534,73.8696,73.8453,73.8615,27400.0
2013-12-31 14:40:00,91.16,91.2,91.14,91.15,21000.0,73.8615,73.8939,73.8453,73.8534,21000.0
2013-12-31 14:45:00,91.14,91.19,91.14,91.19,17100.0,73.8453,73.8858,73.8453,73.8858,17100.0
2013-12-31 14:50:00,91.18,91.19,91.15,91.17,16100.0,73.8777,73.8858,73.8534,73.8696,16100.0
2013-12-31 14:55:00,91.17,91.22,91.15,91.22,30400.0,73.8696,73.9101,73.8534,73.9101,30400.0
2013-12-31 15:00:00,91.22,91.3,91.22,91.3,13100.0,73.9101,73.9749,73.9101,73.9749,13100.0
2013-12-31 15:05:00,91.3,91.32,91.25,91.25,14200.0,73.9749,73.9911,73.9344,73.9344,14200.0
2013-12-31 15:10:00,91.25,91.28,91.25,91.25,19000.0,73.9344,73.9587,73.9344,73.9344,19000.0
2013-12-31 15:15:00,91.24,91.24,91.2,91.21,20400.0,73.9263,73.9263,73.8939,73.902,20400.0
2013-12-31 15:20:00,91.2,91.23,91.2,91.2,13900.0,73.8939,73.9182,73.8939,73.8939,13900.0
2013-12-31 15:25:00,91.21,91.24,91.2,91.24,24000.0,73.902,73.9263,73.8939,73.9263,24000.0
2013-12-31 15:30:00,91.24,91.33,91.24,91.32,23300.0,73.9263,73.9992,73.9263,73.9911,23300.0
2013-12-31 15:35:00,91.32,91.39,91.29,91.39,43200.0,73.9911,74.0478,73.9668,74.0478,43200.0
2013-12-31 15:40:00,91.39,91.43,91.28,91.3,54500.0,74.0478,74.0802,73.9587,73.9749,54500.0
2013-12-31 15:45:00,91.29,91.49,91.28,91.45,70200.0,73.9668,74.1288,73.9587,74.0964,70200.0
2013-12-31 15:50:00,91.45,91.49,91.45,91.48,78900.0,74.0964,74.1288,74.0964,74.1207,78900.0
2013-12-31 15:55:00,91.49,91.49,91.29,91.33,199200.0,74.1288,74.1288,73.9668,73.9992,199200.0
2014-01-02 09:30:00,91.12,91.12,90.77,90.91,436500.0,73.8291,73.8291,73.5455,73.6589,436500.0
2014-01-02 09:35:00,90.93,91.01,90.85,90.95,32200.0,73.6751,73.7399,73.6103,73.6913,32200.0
2014-01-02 09:40:00,90.92,91.0,90.84,90.99,39400.0,73.667,73.7318,73.6022,73.7237,39400.0
2014-01-02 09:45:00,90.99,91.23,90.97,91.13,63300.0,73.7237,73.9182,73.7075,73.8372,63300.0
2014-01-02 09:50:00,91.14,91.16,90.99,90.99,21200.0,73.8453,73.8615,73.7237,73.7237,21200.0
2014-01-02 09:55:00,91.04,91.21,91.02,91.04,22700.0,73.7642,73.902,73.748,73.7642,22700.0
2014-01-02 10:00:00,91.05,91.12,90.87,90.97,24900.0,73.7723,73.8291,73.6265,73.7075,24900.0
2014-01-02 10:05:00,90.96,91.01,90.87,90.93,20400.0,73.6994,73.7399,73.6265,73.6751,20400.0
2014-01-02 10:10:00,90.93,91.02,90.9,91.02,16100.0,73.6751,73.748,73.6508,73.748,16100.0
2014-01-02 10:15:00,91.02,91.12,90.99,91.03,16400.0,73.748,73.8291,73.7237,73.7561,16400.0
2014-01-02 10:20:00,91.06,91.1,90.95,91.01,30000.0,73.7804,73.8128,73.6913,73.7399,30000.0
2014-01-02 10:25:00,91.01,91.11,90.95,91.09,19200.0,73.7399,73.8209,73.6913,73.8047,19200.0
2014-01-02 10:30:00,91.1,91.18,91.07,91.16,16700.0,73.8128,73.8777,73.7885,73.8615,16700.0
2014-01-02 10:35:00,91.15,91.16,91.05,91.08,18500.0,73.8534,73.8615,73.7723,73.7966,18500.0
2014-01-02 10:40:00,91.09,91.25,91.06,91.22,12600.0,73.8047,73.9344,73.7804,73.9101,12600.0
2014-01-02 10:45:00,91.25,91.26,91.2,91.23,14300.0,73.9344,73.9425,73.8939,73.9182,14300.0
2014-01-02 10:50:00,91.23,91.26,91.15,91.22,44600.0,73.9182,73.9425,73.8534,73.9101,44600.0
2014-01-02 10:55:00,91.19,91.28,91.19,91.26,21000.0,73.8858,73.9587,73.8858,73.9425,21000.0
2014-01-02 11:00:00,91.25,91.28,91.17,91.22,19000.0,73.9344,73.9587,73.8696,73.9101,19000.0
2014-01-02 11:05:00,91.22,91.3,91.15,91.15,27600.0,73.9101,73.9749,73.8534,73.8534,27600.0
2014-01-02 11:10:00,91.13,91.22,91.1,91.18,15600.0,73.8372,73.9101,73.8128,73.8777,15600.0
2014-01-02 11:15:00,91.2,91.22,91.18,91.21,11300.0,73.8939,73.9101,73.8777,73.902,11300.0
2014-01-02 11:20:00,91.21,91.28,91.2,91.2,16800.0,73.902,73.9587,73.8939,73.8939,16800.0
2014-01-02 11:25:00,91.19,91.24,91.19,91.23,27300.0,73.8858,73.9263,73.8858,73.9182,27300.0
2014-01-02 11:30:00,91.21,91.25,91.09,91.11,42500.0,73.902,73.9344,73.8047,73.8209,42500.0
2014-01-02 11:35:00,91.12,91.12,91.0,91.05,16500.0,73.8291,73.8291,73.7318,73.7723,16500.0
2014-01-02 11:40:00,91.05,91.08,90.92,91.03,30100.0,73.7723,73.7966,73.667,73.7561,30100.0
2014-01-02 11:45:00,91.03,91.14,91.01,91.09,19900.0,73.7561,73.8453,73.7399,73.8047,19900.0
2014-01-02 11:50:00,91.08,91.08,91.0,91.0,45900.0,73.7966,73.7966,73.7318,73.7318,45900.0
2014-01-02 11:55:00,91.01,91.02,90.66,90.74,61400.0,73.7399,73.748,73.4563,73.5212,61400.0
2014-01-02 12:00:00,90.74,90.74,90.61,90.64,21300.0,73.5212,73.5212,73.4158,73.4401,21300.0
2014-01-02 12:05:00,90.66,90.78,90.65,90.78,15900.0,73.4563,73.5536,73.4482,73.5536,15900.0
2014-01-02 12:10:00,90.77,90.8,90.76,90.76,20900.0,73.5455,73.5698,73.5374,73.5374,20900.0
2014-01-02 12:15:00,90.76,90.77,90.73,90.73,12300.0,73.5374,73.5455,73.5131,73.5131,12300.0
2014-01-02 12:20:00,90.72,90.73,90.66,90.69,13800.0,73.505,73.5131,73.4563,73.4806,13800.0
2014-01-02 12:25:00,90.68,90.68,90.57,90.58,19200.0,73.4725,73.4725,73.3834,73.3915,19200.0
2014-01-02 12:30:00,90.58,90.6,90.46,90.52,21400.0,73.3915,73.4077,73.2943,73.3429,21400.0
2014-01-02 12:35:00,90.54,90.55,90.43,90.48,25400.0,73.3591,73.3672,73.27,73.3105,25400.0
2014-01-02 12:40:00,90.48,90.5,90.41,90.47,22700.0,73.3105,73.3267,73.2538,73.3024,22700.0
2014-01-02 12:45:00,90.47,90.53,90.45,90.48,23200.0,73.3024,73.351,73.2862,73.3105,23200.0
2014-01-02 12:50:00,90.51,90.57,90.48,90.57,15100.0,73.3348,73.3834,73.3105,73.3834,15100.0
2014-01-02 12:55:00,90.55,90.65,90.54,90.65,14100.0,73.3672,73.4482,73.3591,73.4482,14100.0
2014-01-02 13:00:00,90.65,90.66,90.61,90.63,10900.0,73.4482,73.4563,73.4158,73.432,10900.0
2014-01-02 13:05:00,90.63,90.63,90.55,90.56,9600.0,73.432,73.432,73.3672,73.3753,9600.0
2014-01-02 13:10:00,90.56,90.58,90.48,90.5,13100.0,73.3753,73.3915,73.3105,73.3267,13100.0
2014-01-02 13:15:00,90.51,90.51,90.46,90.49,16300.0,73.3348,73.3348,73.2943,73.3186,16300.0
2014-01-02 13:20:00,90.5,90.52,90.46,90.46,10500.0,73.3267,73.3429,73.2943,73.2943,10500.0
2014-01-02 13:25:00,90.44,90.46,90.42,90.42,18200.0,73.2781,73.2943,73.2619,73.2619,18200.0
2014-01-02 13:30:00,90.41,90.45,90.36,90.43,14800.0,73.2538,73.2862,73.2133,73.27,14800.0
2014-01-02 13:35:00,90.43,90.47,90.4,90.44,15400.0,73.27,73.3024,73.2457,73.2781,15400.0
2014-01-02 13:40:00,90.44,90.45,90.4,90.44,13100.0,73.2781,73.2862,73.2457,73.2781,13100.0
2014-01-02 13:45:00,90.45,90.54,90.44,90.49,20700.0,73.2862,73.3591,73.2781,73.3186,20700.0
2014-01-02 13:50:00,90.48,90.54,90.45,90.46,11100.0,73.3105,73.3591,73.2862,73.2943,11100.0
2014-01-02 13:55:00,90.46,90.54,90.46,90.5,16900.0,73.2943,73.3591,73.2943,73.3267,16900.0
2014-01-02 14:00:00,90.52,90.61,90.5,90.61,10900.0,73.3429,73.4158,73.3267,73.4158,10900.0
2014-01-02 14:05:00,90.61,90.69,90.6,90.62,14800.0,73.4158,73.4806,73.4077,73.4239,14800.0
2014-01-02 14:10:00,90.62,90.73,90.62,90.68,13000.0,73.4239,73.5131,73.4239,73.4725,13000.0
2014-01-02 14:15:00,90.68,90.69,90.48,90.51,16700.0,73.4725,73.4806,73.3105,73.3348,16700.0
2014-01-02 14:20:00,90.51,90.52,90.41,90.49,22800.0,73.3348,73.3429,73.2538,73.3186,22800.0
2014-01-02 14:25:00,90.48,90.5,90.39,90.4,14700.0,73.3105,73.3267,73.2376,73.2457,14700.0
2014-01-02 14:30:00,90.4,90.4,90.35,90.4,19600.0,73.2457,73.2457,73.2052,73.2457,19600.0
2014-01-02 14:35:00,90.39,90.4,90.28,90.28,20200.0,73.2376,73.2457,73.1485,73.1485,20200.0
2014-01-02 14:40:00,90.29,90.39,90.28,90.38,17200.0,73.1566,73.2376,73.1485,73.2295,17200.0
2014-01-02 14:45:00,90.38,90.39,90.3,90.3,41200.0,73.2295,73.2376,73.1647,73.1647,41200.0
2014-01-02 14:50:00,90.3,90.32,90.27,90.31,18600.0,73.1647,73.1809,73.1403,73.1728,18600.0
2014-01-02 14:55:00,90.31,90.32,90.27,90.29,21100.0,73.1728,73.1809,73.1403,73.1566,21100.0
2014-01-02 15:00:00,90.3,90.34,90.3,90.32,27000.0,73.1647,73.1971,73.1647,73.1809,27000.0
2014-01-02 15:05:00,90.32,90.32,90.22,90.22,30100.0,73.1809,73.1809,73.0998,73.0998,30100.0
2014-01-02 15:10:00,90.23,90.27,90.23,90.26,45700.0,73.1079,73.1403,73.1079,73.1322,45700.0
2014-01-02 15:15:00,90.25,90.34,90.24,90.31,25600.0,73.1241,73.1971,73.116,73.1728,25600.0
2014-01-02 15:20:00,90.31,90.35,90.31,90.34,16700.0,73.1728,73.2052,73.1728,73.1971,16700.0
2014-01-02 15:25:00,90.34,90.34,90.29,90.3,21000.0,73.1971,73.1971,73.1566,73.1647,21000.0
2014-01-02 15:30:00,90.29,90.3,90.13,90.13,49900.0,73.1566,73.1647,73.0269,73.0269,49900.0
2014-01-02 15:35:00,90.13,90.22,90.13,90.17,44600.0,73.0269,73.0998,73.0269,73.0593,44600.0
2014-01-02 15:40:00,90.16,90.17,90.15,90.16,37900.0,73.0512,73.0593,73.0431,73.0512,37900.0
2014-01-02 15:45:00,90.15,90.32,90.15,90.31,73500.0,73.0431,73.1809,73.0431,73.1728,73500.0
2014-01-02 15:50:00,90.3,90.31,90.23,90.27,66300.0,73.1647,73.1728,73.1079,73.1403,66300.0
2014-01-02 15:55:00,90.27,90.34,90.23,90.26,137500.0,73.1403,73.1971,73.1079,73.1322,137500.0
2014-01-03 09:30:00,90.4,90.54,90.1,90.21,49800.0,73.2457,73.3591,73.0026,73.0917,49800.0
2014-01-03 09:35:00,90.25,90.32,90.18,90.28,37300.0,73.1241,73.1809,73.0674,73.1485,37300.0
2014-01-03 09:40:00,90.28,90.4,90.25,90.4,46800.0,73.1485,73.2457,73.1241,73.2457,46800.0
2014-01-03 09:45:00,90.39,90.45,90.13,90.14,54800.0,73.2376,73.2862,73.0269,73.035,54800.0
2014-01-03 09:50:00,90.14,90.31,90.14,90.17,51900.0,73.035,73.1728,73.035,73.0593,51900.0
2014-01-03 09:55:00,90.17,90.25,90.15,90.17,54100.0,73.0593,73.1241,73.0431,73.0593,54100.0
2014-01-03 10:00:00,90.16,90.25,90.13,90.13,18100.0,73.0512,73.1241,73.0269,73.0269,18100.0
2014-01-03 10:05:00,90.15,90.2,90.12,90.18,21000.0,73.0431,73.0836,73.0188,73.0674,21000.0
2014-01-03 10:10:00,90.19,90.3,90.18,90.3,20000.0,73.0755,73.1647,73.0674,73.1647,20000.0
2014-01-03 10:15:00,90.3,90.33,90.27,90.31,16100.0,73.1647,73.189,73.1403,73.1728,16100.0
2014-01-03 10:20:00,90.31,90.42,90.3,90.42,41800.0,73.1728,73.2619,73.1647,73.2619,41800.0
2014-01-03 10:25:00,90.43,90.45,90.41,90.42,27400.0,73.27,73.2862,73.2538,73.2619,27400.0
2014-01-03 10:30:00,90.42,90.44,90.32,90.41,58200.0,73.2619,73.2781,73.1809,73.2538,58200.0
2014-01-03 10:35:00,90.42,90.43,90.37,90.4,12700.0,73.2619,73.27,73.2214,73.2457,12700.0
2014-01-03 10:40:00,90.4,90.54,90.4,90.52,30000.0,73.2457,73.3591,73.2457,73.3429,30000.0
2014-01-03 10:45:00,90.53,90.54,90.47,90.5,29800.0,73.351,73.3591,73.3024,73.3267,29800.0
2014-01-03 10:50:00,90.49,90.6,90.48,90.59,29500.0,73.3186,73.4077,73.3105,73.3996,29500.0
2014-01-03 10:55:00,90.59,90.64,90.55,90.63,15600.0,73.3996,73.4401,73.3672,73.432,15600.0
2014-01-03 11:00:00,90.64,90.66,90.63,90.64,21900.0,73.4401,73.4563,73.432,73.4401,21900.0
2014-01-03 11:05:00,90.64,90.64,90.55,90.59,24600.0,73.4401,73.4401,73.3672,73.3996,24600.0
2014-01-03 11:10:00,90.59,90.7,90.59,90.7,17700.0,73.3996,73.4888,73.3996,73.4888,17700.0
2014-01-03 11:15:00,90.71,90.75,90.66,90.71,31200.0,73.4969,73.5293,73.4563,73.4969,31200.0
2014-01-03 11:20:00,90.71,90.72,90.67,90.68,26000.0,73.4969,73.505,73.4644,73.4725,26000.0
2014-01-03 11:25:00,90.69,90.7,90.56,90.61,50300.0,73.4806,73.4888,73.3753,73.4158,50300.0
2014-01-03 11:30:00,90.62,90.64,90.6,90.63,21900.0,73.4239,73.4401,73.4077,73.432,21900.0
2014-01-03 11:35:00,90.63,90.67,90.62,90.64,35200.0,73.432,73.4644,73.4239,73.4401,35200.0
2014-01-03 11:40:00,90.64,90.64,90.59,90.63,16700.0,73.4401,73.4401,73.3996,73.432,16700.0
2014-01-03 11:45:00,90.62,90.65,90.58,90.59,35700.0,73.4239,73.4482,73.3915,73.3996,35700.0
2014-01-03 11:50:00,90.6,90.62,90.59,90.62,22700.0,73.4077,73.4239,73.3996,73.4239,22700.0
2014-01-03 11:55:00,90.62,90.65,90.56,90.58,39300.0,73.4239,73.4482,73.3753,73.3915,39300.0
2014-01-03 12:00:00,90.56,90.7,90.44,90.69,93500.0,73.3753,73.4888,73.2781,73.4806,93500.0
2014-01-03 12:05:00,90.69,90.92,90.68,90.91,95500.0,73.4806,73.667,73.4725,73.6589,95500.0
2014-01-03 12:10:00,90.9,90.99,90.88,90.94,56300.0,73.6508,73.7237,73.6346,73.6832,56300.0
2014-01-03 12:15:00,90.93,90.99,90.86,90.96,34400.0,73.6751,73.7237,73.6184,73.6994,34400.0
2014-01-03 12:20:00,90.97,91.06,90.95,91.06,36800.0,73.7075,73.7804,73.6913,73.7804,36800.0
2014-01-03 12:25:00,91.06,91.13,91.04,91.09,28700.0,73.7804,73.8372,73.7642,73.8047,28700.0
2014-01-03 12:30:00,91.11,91.13,91.05,91.06,30800.0,73.8209,73.8372,73.7723,73.7804,30800.0
2014-01-03 12:35:00,91.06,91.14,91.06,91.14,18300.0,73.7804,73.8453,73.7804,73.8453,18300.0
2014-01-03 12:40:00,91.12,91.14,91.06,91.06,19700.0,73.8291,73.8453,73.7804,73.7804,19700.0
2014-01-03 12:45:00,91.06,91.09,91.03,91.04,22200.0,73.7804,73.8047,73.7561,73.7642,22200.0
2014-01-03 12:50:00,91.05,91.07,91.03,91.03,11300.0,73.7723,73.7885,73.7561,73.7561,11300.0
2014-01-03 12:55:00,91.03,91.03,90.96,90.99,28400.0,73.7561,73.7561,73.6994,73.7237,28400.0
2014-01-03 13:00:00,91.01,91.2,91.0,91.2,48400.0,73.7399,73.8939,73.7318,73.8939,48400.0
2014-01-03 13:05:00,91.2,91.25,91.1,91.24,28100.0,73.8939,73.9344,73.8128,73.9263,28100.0
2014-01-03 13:10:00,91.24,91.25,91.14,91.14,34800.0,73.9263,73.9344,73.8453,73.8453,34800.0
2014-01-03 13:15:00,91.15,91.15,91.05,91.09,26000.0,73.8534,73.8534,73.7723,73.8047,26000.0
2014-01-03 13:20:00,91.09,91.14,91.09,91.13,21200.0,73.8047,73.8453,73.8047,73.8372,21200.0
2014-01-03 13:25:00,91.13,91.13,91.05,91.05,22300.0,73.8372,73.8372,73.7723,73.7723,22300.0
2014-01-03 13:30:00,91.05,91.05,90.97,90.97,23200.0,73.7723,73.7723,73.7075,73.7075,23200.0
2014-01-03 13:35:00,90.98,91.02,90.95,91.0,17500.0,73.7156,73.748,73.6913,73.7318,17500.0
2014-01-03 13:40:00,91.0,91.0,90.95,90.99,11400.0,73.7318,73.7318,73.6913,73.7237,11400.0
2014-01-03 13:45:00,90.99,91.01,90.99,91.0,12400.0,73.7237,73.7399,73.7237,73.7318,12400.0
2014-01-03 13:50:00,91.01,91.06,90.99,91.03,22600.0,73.7399,73.7804,73.7237,73.7561,22600.0
2014-01-03 13:55:00,91.02,91.03,90.93,90.94,11600.0,73.748,73.7561,73.6751,73.6832,11600.0
2014-01-03 14:00:00,90.94,90.97,90.93,90.95,14800.0,73.6832,73.7075,73.6751,73.6913,14800.0
2014-01-03 14:05:00,90.96,90.96,90.84,90.84,28800.0,73.6994,73.6994,73.6022,73.6022,28800.0
2014-01-03 14:10:00,90.84,90.87,90.83,90.85,14000.0,73.6022,73.6265,73.5941,73.6103,14000.0
2014-01-03 14:15:00,90.84,90.87,90.84,90.84,12900.0,73.6022,73.6265,73.6022,73.6022,12900.0
2014-01-03 14:20:00,90.83,90.84,90.8,90.83,29800.0,73.5941,73.6022,73.5698,73.5941,29800.0
2014-01-03 14:25:00,90.83,90.83,90.77,90.79,15400.0,73.5941,73.5941,73.5455,73.5617,15400.0
2014-01-03 14:30:00,90.78,90.82,90.75,90.77,14400.0,73.5536,73.586,73.5293,73.5455,14400.0
2014-01-03 14:35:00,90.76,90.8,90.75,90.8,16800.0,73.5374,73.5698,73.5293,73.5698,16800.0
2014-01-03 14:40:00,90.8,90.88,90.79,90.88,13500.0,73.5698,73.6346,73.5617,73.6346,13500.0
2014-01-03 14:45:00,90.87,90.94,90.85,90.93,10600.0,73.6265,73.6832,73.6103,73.6751,10600.0
2014-01-03 14:50:00,90.94,91.05,90.93,91.03,25800.0,73.6832,73.7723,73.6751,73.7561,25800.0
2014-01-03 14:55:00,91.02,91.03,90.99,91.0,16300.0,73.748,73.7561,73.7237,73.7318,16300.0
2014-01-03 15:00:00,90.99,91.0,90.9,90.9,18300.0,73.7237,73.7318,73.6508,73.6508,18300.0
2014-01-03 15:05:00,90.9,90.92,90.86,90.89,28400.0,73.6508,73.667,73.6184,73.6427,28400.0
2014-01-03 15:10:00,90.89,91.01,90.89,90.99,41200.0,73.6427,73.7399,73.6427,73.7237,41200.0
2014-01-03 15:15:00,90.99,91.04,90.97,91.02,24600.0,73.7237,73.7642,73.7075,73.748,24600.0
2014-01-03 15:20:00,91.02,91.02,90.97,90.97,23900.0,73.748,73.748,73.7075,73.7075,23900.0
2014-01-03 15:25:00,90.97,90.98,90.86,90.89,44400.0,73.7075,73.7156,73.6184,73.6427,44400.0
2014-01-03 15:30:00,90.89,90.89,90.88,90.88,30700.0,73.6427,73.6427,73.6346,73.6346,30700.0
2014-01-03 15:35:00,90.89,90.89,90.88,90.89,21300.0,73.6427,73.6427,73.6346,73.6427,21300.0
2014-01-03 15:40:00,90.89,90.89,90.8,90.89,40600.0,73.6427,73.6427,73.5698,73.6427,40600.0
2014-01-03 15:45:00,90.89,90.89,90.79,90.84,74400.0,73.6427,73.6427,73.5617,73.6022,74400.0
2014-01-03 15:50:00,90.83,90.85,90.72,90.72,67500.0,73.5941,73.6103,73.505,73.505,67500.0
2014-01-03 15:55:00,90.72,90.75,90.66,90.66,126400.0,73.505,73.5293,73.4563,73.4563,126400.0
2014-01-06 09:30:00,91.07,91.2,90.65,90.69,80600.0,73.7885,73.8939,73.4482,73.4806,80600.0
2014-01-06 09:35:00,90.78,90.86,90.63,90.66,28300.0,73.5536,73.6184,73.432,73.4563,28300.0
2014-01-06 09:40:00,90.61,90.64,90.25,90.25,47500.0,73.4158,73.4401,73.1241,73.1241,47500.0
2014-01-06 09:45:00,90.28,90.37,90.16,90.32,42600.0,73.1485,73.2214,73.0512,73.1809,42600.0
2014-01-06 09:50:00,90.3,90.3,90.15,90.16,36900.0,73.1647,73.1647,73.0431,73.0512,36900.0
2014-01-06 09:55:00,90.2,90.39,90.18,90.36,25300.0,73.0836,73.2376,73.0674,73.2133,25300.0
2014-01-06 10:00:00,90.36,90.38,89.89,89.9,103300.0,73.2133,73.2295,72.8325,72.8406,103300.0
2014-01-06 10:05:00,89.92,90.04,89.82,90.0,27800.0,72.8568,72.954,72.7757,72.9216,27800.0
2014-01-06 10:10:00,90.0,90.08,89.97,90.02,27300.0,72.9216,72.9864,72.8973,72.9378,27300.0
2014-01-06 10:15:00,90.03,90.04,89.94,89.95,23400.0,72.9459,72.954,72.873,72.8811,23400.0
2014-01-06 10:20:00,89.95,90.0,89.95,89.95,21400.0,72.8811,72.9216,72.8811,72.8811,21400.0
2014-01-06 10:25:00,89.96,89.98,89.71,89.87,54700.0,72.8892,72.9054,72.6866,72.8163,54700.0
2014-01-06 10:30:00,89.87,89.92,89.74,89.88,33800.0,72.8163,72.8568,72.7109,72.8244,33800.0
2014-01-06 10:35:00,89.89,89.94,89.83,89.84,29400.0,72.8325,72.873,72.7838,72.7919,29400.0
2014-01-06 10:40:00,89.84,89.9,89.82,89.84,22300.0,72.7919,72.8406,72.7757,72.7919,22300.0
2014-01-06 10:45:00,89.86,89.86,89.81,89.83,15100.0,72.8082,72.8082,72.7676,72.7838,15100.0
2014-01-06 10:50:00,89.83,89.89,89.81,89.84,22000.0,72.7838,72.8325,72.7676,72.7919,22000.0
2014-01-06 10:55:00,89.83,89.85,89.73,89.73,33800.0,72.7838,72.8,72.7028,72.7028,33800.0
2014-01-06 11:00:00,89.74,89.78,89.74,89.78,15900.0,72.7109,72.7433,72.7109,72.7433,15900.0
2014-01-06 11:05:00,89.76,89.8,89.74,89.76,18400.0,72.7271,72.7595,72.7109,72.7271,18400.0
2014-01-06 11:10:00,89.77,89.77,89.72,89.72,18400.0,72.7352,72.7352,72.6947,72.6947,18400.0
2014-01-06 11:15:00,89.73,89.75,89.61,89.62,36800.0,72.7028,72.719,72.6056,72.6137,36800.0
2014-01-06 11:20:00,89.62,89.68,89.61,89.64,20400.0,72.6137,72.6623,72.6056,72.6299,20400.0
2014-01-06 11:25:00,89.64,89.65,89.55,89.58,29600.0,72.6299,72.638,72.557,72.5813,29600.0
2014-01-06 11:30:00,89.59,89.62,89.56,89.61,19900.0,72.5894,72.6137,72.5651,72.6056,19900.0
2014-01-06 11:35:00,89.61,89.62,89.5,89.56,33700.0,72.6056,72.6137,72.5165,72.5651,33700.0
2014-01-06 11:40:00,89.57,89.64,89.56,89.58,13800.0,72.5732,72.6299,72.5651,72.5813,13800.0
2014-01-06 11:45:00,89.58,89.6,89.55,89.59,21600.0,72.5813,72.5975,72.557,72.5894,21600.0
2014-01-06 11:50:00,89.58,89.65,89.56,89.65,18800.0,72.5813,72.638,72.5651,72.638,18800.0
2014-01-06 11:55:00,89.65,89.7,89.63,89.65,17300.0,72.638,72.6785,72.6218,72.638,17300.0
2014-01-06 12:00:00,89.65,89.67,89.62,89.62,14900.0,72.638,72.6542,72.6137,72.6137,14900.0
2014-01-06 12:05:00,89.63,89.69,89.62,89.65,22900.0,72.6218,72.6704,72.6137,72.638,22900.0
2014-01-06 12:10:00,89.63,89.7,89.63,89.68,15400.0,72.6218,72.6785,72.6218,72.6623,15400.0
2014-01-06 12:15:00,89.69,89.74,89.65,89.66,33300.0,72.6704,72.7109,72.638,72.6461,33300.0
2014-01-06 12:20:00,89.68,89.71,89.66,89.71,21900.0,72.6623,72.6866,72.6461,72.6866,21900.0
2014-01-06 12:25:00,89.71,89.77,89.71,89.75,26200.0,72.6866,72.7352,72.6866,72.719,26200.0
2014-01-06 12:30:00,89.75,89.75,89.65,89.67,21400.0,72.719,72.719,72.638,72.6542,21400.0
2014-01-06 12:35:00,89.66,89.66,89.57,89.59,18700.0,72.6461,72.6461,72.5732,72.5894,18700.0
2014-01-06 12:40:00,89.59,89.63,89.59,89.61,12300.0,72.5894,72.6218,72.5894,72.6056,12300.0
2014-01-06 12:45:00,89.61,89.63,89.6,89.62,13200.0,72.6056,72.6218,72.5975,72.6137,13200.0
2014-01-06 12:50:00,89.62,89.68,89.57,89.68,22400.0,72.6137,72.6623,72.5732,72.6623,22400.0
2014-01-06 12:55:00,89.69,89.73,89.65,89.73,22000.0,72.6704,72.7028,72.638,72.7028,22000.0
2014-01-06 13:00:00,89.74,89.84,89.73,89.79,22800.0,72.7109,72.7919,72.7028,72.7514,22800.0
2014-01-06 13:05:00,89.8,89.82,89.78,89.8,18100.0,72.7595,72.7757,72.7433,72.7595,18100.0
2014-01-06 13:10:00,89.8,89.85,89.79,89.81,20700.0,72.7595,72.8,72.7514,72.7676,20700.0
2014-01-06 13:15:00,89.82,89.9,89.79,89.9,25200.0,72.7757,72.8406,72.7514,72.8406,25200.0
2014-01-06 13:20:00,89.9,89.94,89.88,89.93,23000.0,72.8406,72.873,72.8244,72.8649,23000.0
2014-01-06 13:25:00,89.94,89.94,89.84,89.88,36700.0,72.873,72.873,72.7919,72.8244,36700.0
2014-01-06 13:30:00,89.88,89.95,89.86,89.86,31000.0,72.8244,72.8811,72.8082,72.8082,31000.0
2014-01-06 13:35:00,89.87,89.88,89.77,89.83,60700.0,72.8163,72.8244,72.7352,72.7838,60700.0
2014-01-06 13:40:00,89.82,89.82,89.75,89.75,9400.0,72.7757,72.7757,72.719,72.719,9400.0
2014-01-06 13:45:00,89.75,89.79,89.75,89.77,11000.0,72.719,72.7514,72.719,72.7352,11000.0
2014-01-06 13:50:00,89.77,89.94,89.77,89.9,24400.0,72.7352,72.873,72.7352,72.8406,24400.0
2014-01-06 13:55:00,89.89,89.98,89.89,89.95,13400.0,72.8325,72.9054,72.8325,72.8811,13400.0
2014-01-06 14:00:00,89.95,89.96,89.86,89.86,13000.0,72.8811,72.8892,72.8082,72.8082,13000.0
2014-01-06 14:05:00,89.85,89.86,89.77,89.78,10500.0,72.8,72.8082,72.7352,72.7433,10500.0
2014-01-06 14:10:00,89.78,89.89,89.78,89.86,14800.0,72.7433,72.8325,72.7433,72.8082,14800.0
2014-01-06 14:15:00,89.86,89.86,89.82,89.83,11800.0,72.8082,72.8082,72.7757,72.7838,11800.0
2014-01-06 14:20:00,89.82,89.92,89.8,89.92,23400.0,72.7757,72.8568,72.7595,72.8568,23400.0
2014-01-06 14:25:00,89.93,89.94,89.92,89.93,22700.0,72.8649,72.873,72.8568,72.8649,22700.0
2014-01-06 14:30:00,89.93,89.96,89.91,89.96,24500.0,72.8649,72.8892,72.8487,72.8892,24500.0
2014-01-06 14:35:00,89.96,89.99,89.96,89.98,25900.0,72.8892,72.9135,72.8892,72.9054,25900.0
2014-01-06 14:40:00,89.98,90.0,89.97,89.98,25300.0,72.9054,72.9216,72.8973,72.9054,25300.0
2014-01-06 14:45:00,89.99,90.0,89.89,89.92,38600.0,72.9135,72.9216,72.8325,72.8568,38600.0
2014-01-06 14:50:00,89.91,89.96,89.91,89.96,13600.0,72.8487,72.8892,72.8487,72.8892,13600.0
2014-01-06 14:55:00,89.95,89.99,89.94,89.99,18200.0,72.8811,72.9135,72.873,72.9135,18200.0
2014-01-06 15:00:00,89.99,89.99,89.92,89.93,28200.0,72.9135,72.9135,72.8568,72.8649,28200.0
2014-01-06 15:05:00,89.94,89.99,89.94,89.99,24700.0,72.873,72.9135,72.873,72.9135,24700.0
2014-01-06 15:10:00,89.99,90.0,89.98,89.99,32000.0,72.9135,72.9216,72.9054,72.9135,32000.0
2014-01-06 15:15:00,89.99,90.14,89.99,90.12,34700.0,72.9135,73.035,72.9135,73.0188,34700.0
2014-01-06 15:20:00,90.13,90.14,90.09,90.09,34900.0,73.0269,73.035,72.9945,72.9945,34900.0
2014-01-06 15:25:00,90.1,90.1,89.97,89.97,24700.0,73.0026,73.0026,72.8973,72.8973,24700.0
2014-01-06 15:30:00,89.96,89.97,89.82,89.82,39000.0,72.8892,72.8973,72.7757,72.7757,39000.0
2014-01-06 15:35:00,89.82,89.89,89.81,89.88,38900.0,72.7757,72.8325,72.7676,72.8244,38900.0
2014-01-06 15:40:00,89.88,89.89,89.84,89.87,41900.0,72.8244,72.8325,72.7919,72.8163,41900.0
2014-01-06 15:45:00,89.88,89.94,89.88,89.9,103700.0,72.8244,72.873,72.8244,72.8406,103700.0
2014-01-06 15:50:00,89.9,89.98,89.89,89.98,92000.0,72.8406,72.9054,72.8325,72.9054,92000.0
2014-01-06 15:55:00,89.98,90.0,89.88,89.9,178300.0,72.9054,72.9216,72.8244,72.8406,178300.0
2014-01-07 09:30:00,90.09,90.4,89.9,90.01,74500.0,72.9945,73.2457,72.8406,72.9297,74500.0
2014-01-07 09:35:00,89.99,90.35,89.98,90.3,22700.0,72.9135,73.2052,72.9054,73.1647,22700.0
2014-01-07 09:40:00,90.32,90.32,90.13,90.13,27700.0,73.1809,73.1809,73.0269,73.0269,27700.0
2014-01-07 09:45:00,90.14,90.23,90.09,90.23,19500.0,73.035,73.1079,72.9945,73.1079,19500.0
2014-01-07 09:50:00,90.28,90.28,90.09,90.15,30600.0,73.1485,73.1485,72.9945,73.0431,30600.0
2014-01-07 09:55:00,90.16,90.37,90.16,90.37,28600.0,73.0512,73.2214,73.0512,73.2214,28600.0
2014-01-07 10:00:00,90.36,90.41,90.28,90.29,25100.0,73.2133,73.2538,73.1485,73.1566,25100.0
2014-01-07 10:05:00,90.29,90.33,90.21,90.21,40600.0,73.1566,73.189,73.0917,73.0917,40600.0
2014-01-07 10:10:00,90.2,90.35,90.19,90.35,28200.0,73.0836,73.2052,73.0755,73.2052,28200.0
2014-01-07 10:15:00,90.35,90.4,90.27,90.3,27900.0,73.2052,73.2457,73.1403,73.1647,27900.0
2014-01-07 10:20:00,90.3,90.55,90.3,90.52,29000.0,73.1647,73.3672,73.1647,73.3429,29000.0
2014-01-07 10:25:00,90.53,90.58,90.49,90.51,25300.0,73.351,73.3915,73.3186,73.3348,25300.0
2014-01-07 10:30:00,90.51,90.65,90.51,90.62,29100.0,73.3348,73.4482,73.3348,73.4239,29100.0
2014-01-07 10:35:00,90.62,90.67,90.6,90.61,25900.0,73.4239,73.4644,73.4077,73.4158,25900.0
2014-01-07 10:40:00,90.62,90.65,90.59,90.63,28300.0,73.4239,73.4482,73.3996,73.432,28300.0
2014-01-07 10:45:00,90.62,90.63,90.53,90.54,21300.0,73.4239,73.432,73.351,73.3591,21300.0
2014-01-07 10:50:00,90.54,90.63,90.54,90.61,14700.0,73.3591,73.432,73.3591,73.4158,14700.0
2014-01-07 10:55:00,90.62,90.62,90.58,90.58,21300.0,73.4239,73.4239,73.3915,73.3915,21300.0
2014-01-07 11:00:00,90.59,90.59,90.5,90.54,32700.0,73.3996,73.3996,73.3267,73.3591,32700.0
2014-01-07 11:05:00,90.55,90.58,90.52,90.58,13900.0,73.3672,73.3915,73.3429,73.3915,13900.0
2014-01-07 11:10:00,90.57,90.62,90.56,90.59,14600.0,73.3834,73.4239,73.3753,73.3996,14600.0
2014-01-07 11:15:00,90.59,90.59,90.55,90.57,16100.0,73.3996,73.3996,73.3672,73.3834,16100.0
2014-01-07 11:20:00,90.58,90.6,90.55,90.57,13000.0,73.3915,73.4077,73.3672,73.3834,13000.0
2014-01-07 11:25:00,90.57,90.58,90.54,90.56,10200.0,73.3834,73.3915,73.3591,73.3753,10200.0
2014-01-07 11:30:00,90.55,90.69,90.53,90.65,24600.0,73.3672,73.4806,73.351,73.4482,24600.0
2014-01-07 11:35:00,90.66,90.69,90.63,90.67,12500.0,73.4563,73.4806,73.432,73.4644,12500.0
2014-01-07 11:40:00,90.67,90.76,90.67,90.75,22500.0,73.4644,73.5374,73.4644,73.5293,22500.0
2014-01-07 11:45:00,90.73,90.8,90.71,90.76,20400.0,73.5131,73.5698,73.4969,73.5374,20400.0
2014-01-07 11:50:00,90.75,90.75,90.69,90.72,25600.0,73.5293,73.5293,73.4806,73.505,25600.0
2014-01-07 11:55:00,90.73,90.79,90.71,90.71,16200.0,73.5131,73.5617,73.4969,73.4969,16200.0
2014-01-07 12:00:00,90.71,90.71,90.53,90.53,14300.0,73.4969,73.4969,73.351,73.351,14300.0
2014-01-07 12:05:00,90.52,90.61,90.48,90.5,29700.0,73.3429,73.4158,73.3105,73.3267,29700.0
2014-01-07 12:10:00,90.48,90.48,90.32,90.34,37500.0,73.3105,73.3105,73.1809,73.1971,37500.0
2014-01-07 12:15:00,90.34,90.43,90.3,90.39,16000.0,73.1971,73.27,73.1647,73.2376,16000.0
2014-01-07 12:20:00,90.38,90.39,90.31,90.33,26400.0,73.2295,73.2376,73.1728,73.189,26400.0
2014-01-07 12:25:00,90.34,90.35,90.32,90.32,10700.0,73.1971,73.2052,73.1809,73.1809,10700.0
2014-01-07 12:30:00,90.32,90.37,90.31,90.35,25600.0,73.1809,73.2214,73.1728,73.2052,25600.0
2014-01-07 12:35:00,90.36,90.38,90.29,90.3,33600.0,73.2133,73.2295,73.1566,73.1647,33600.0
2014-01-07 12:40:00,90.31,90.37,90.3,90.35,12700.0,73.1728,73.2214,73.1647,73.2052,12700.0
2014-01-07 12:45:00,90.35,90.36,90.33,90.34,9900.0,73.2052,73.2133,73.189,73.1971,9900.0
2014-01-07 12:50:00,90.35,90.38,90.32,90.32,10500.0,73.2052,73.2295,73.1809,73.1809,10500.0
2014-01-07 12:55:00,90.33,90.35,90.33,90.34,13300.0,73.189,73.2052,73.189,73.1971,13300.0
2014-01-07 13:00:00,90.34,90.35,90.34,90.35,9600.0,73.1971,73.2052,73.1971,73.2052,9600.0
2014-01-07 13:05:00,90.35,90.37,90.32,90.37,14200.0,73.2052,73.2214,73.1809,73.2214,14200.0
2014-01-07 13:10:00,90.36,90.37,90.34,90.35,8000.0,73.2133,73.2214,73.1971,73.2052,8000.0
2014-01-07 13:15:00,90.34,90.44,90.34,90.44,10000.0,73.1971,73.2781,73.1971,73.2781,10000.0
2014-01-07 13:20:00,90.44,90.45,90.41,90.44,10800.0,73.2781,73.2862,73.2538,73.2781,10800.0
2014-01-07 13:25:00,90.45,90.45,90.42,90.42,11000.0,73.2862,73.2862,73.2619,73.2619,11000.0
2014-01-07 13:30:00,90.42,90.45,90.38,90.44,12500.0,73.2619,73.2862,73.2295,73.2781,12500.0
2014-01-07 13:35:00,90.44,90.49,90.44,90.49,10600.0,73.2781,73.3186,73.2781,73.3186,10600.0
2014-01-07 13:40:00,90.5,90.5,90.45,90.45,11900.0,73.3267,73.3267,73.2862,73.2862,11900.0
2014-01-07 13:45:00,90.46,90.47,90.41,90.41,7000.0,73.2943,73.3024,73.2538,73.2538,7000.0
2014-01-07 13:50:00,90.4,90.4,90.29,90.3,11200.0,73.2457,73.2457,73.1566,73.1647,11200.0
2014-01-07 13:55:00,90.29,90.33,90.29,90.33,10300.0,73.1566,73.189,73.1566,73.189,10300.0
2014-01-07 14:00:00,90.32,90.33,90.21,90.26,24900.0,73.1809,73.189,73.0917,73.1322,24900.0
2014-01-07 14:05:00,90.26,90.31,90.26,90.27,20000.0,73.1322,73.1728,73.1322,73.1403,20000.0
2014-01-07 14:10:00,90.29,90.35,90.28,90.34,15200.0,73.1566,73.2052,73.1485,73.1971,15200.0
2014-01-07 14:15:00,90.34,90.34,90.31,90.32,23600.0,73.1971,73.1971,73.1728,73.1809,23600.0
2014-01-07 14:20:00,90.32,90.35,90.32,90.34,19000.0,73.1809,73.2052,73.1809,73.1971,19000.0
2014-01-07 14:25:00,90.33,90.48,90.33,90.47,14400.0,73.189,73.3105,73.189,73.3024,14400.0
2014-01-07 14:30:00,90.47,90.52,90.47,90.51,21500.0,73.3024,73.3429,73.3024,73.3348,21500.0
2014-01-07 14:35:00,90.51,90.52,90.41,90.41,15800.0,73.3348,73.3429,73.2538,73.2538,15800.0
2014-01-07 14:40:00,90.41,90.48,90.4,90.48,11300.0,73.2538,73.3105,73.2457,73.3105,11300.0
2014-01-07 14:45:00,90.49,90.49,90.38,90.42,15000.0,73.3186,73.3186,73.2295,73.2619,15000.0
2014-01-07 14:50:00,90.42,90.46,90.42,90.46,5800.0,73.2619,73.2943,73.2619,73.2943,5800.0
2014-01-07 14:55:00,90.46,90.49,90.45,90.48,14000.0,73.2943,73.3186,73.2862,73.3105,14000.0
2014-01-07 15:00:00,90.48,90.53,90.48,90.5,15400.0,73.3105,73.351,73.3105,73.3267,15400.0
2014-01-07 15:05:00,90.5,90.53,90.49,90.5,21500.0,73.3267,73.351,73.3186,73.3267,21500.0
2014-01-07 15:10:00,90.5,90.51,90.47,90.51,16700.0,73.3267,73.3348,73.3024,73.3348,16700.0
2014-01-07 15:15:00,90.5,90.51,90.48,90.5,19100.0,73.3267,73.3348,73.3105,73.3267,19100.0
2014-01-07 15:20:00,90.51,90.51,90.49,90.49,11900.0,73.3348,73.3348,73.3186,73.3186,11900.0
2014-01-07 15:25:00,90.5,90.5,90.44,90.45,17200.0,73.3267,73.3267,73.2781,73.2862,17200.0
2014-01-07 15:30:00,90.45,90.49,90.42,90.47,23600.0,73.2862,73.3186,73.2619,73.3024,23600.0
2014-01-07 15:35:00,90.48,90.49,90.41,90.44,35400.0,73.3105,73.3186,73.2538,73.2781,35400.0
2014-01-07 15:40:00,90.44,90.49,90.43,90.46,36400.0,73.2781,73.3186,73.27,73.2943,36400.0
2014-01-07 15:45:00,90.46,90.47,90.41,90.42,63900.0,73.2943,73.3024,73.2538,73.2619,63900.0
2014-01-07 15:50:00,90.41,90.45,90.39,90.4,44500.0,73.2538,73.2862,73.2376,73.2457,44500.0
2014-01-07 15:55:00,90.38,90.4,90.29,90.32,183400.0,73.2295,73.2457,73.1566,73.1809,183400.0
2014-01-08 09:30:00,89.75,89.94,89.61,89.65,97000.0,72.719,72.873,72.6056,72.638,97000.0
2014-01-08 09:35:00,89.65,90.2,89.56,90.09,74100.0,72.638,73.0836,72.5651,72.9945,74100.0
2014-01-08 09:40:00,90.08,90.09,89.81,89.84,30500.0,72.9864,72.9945,72.7676,72.7919,30500.0
2014-01-08 09:45:00,89.84,89.88,89.59,89.71,28100.0,72.7919,72.8244,72.5894,72.6866,28100.0
2014-01-08 09:50:00,89.68,89.68,89.43,89.43,56200.0,72.6623,72.6623,72.4597,72.4597,56200.0
2014-01-08 09:55:00,89.45,89.48,89.34,89.41,73900.0,72.476,72.5003,72.3868,72.4435,73900.0
2014-01-08 10:00:00,89.41,89.66,89.27,89.66,57600.0,72.4435,72.6461,72.3301,72.6461,57600.0
2014-01-08 10:05:00,89.66,89.8,89.65,89.8,38900.0,72.6461,72.7595,72.638,72.7595,38900.0
2014-01-08 10:10:00,89.81,89.84,89.61,89.7,30600.0,72.7676,72.7919,72.6056,72.6785,30600.0
2014-01-08 10:15:00,89.7,89.76,89.61,89.63,22600.0,72.6785,72.7271,72.6056,72.6218,22600.0
2014-01-08 10:20:00,89.63,89.78,89.6,89.75,57000.0,72.6218,72.7433,72.5975,72.719,57000.0
2014-01-08 10:25:00,89.74,89.79,89.73,89.79,24300.0,72.7109,72.7514,72.7028,72.7514,24300.0
2014-01-08 10:30:00,89.79,89.89,89.75,89.75,28200.0,72.7514,72.8325,72.719,72.719,28200.0
2014-01-08 10:35:00,89.75,89.84,89.74,89.76,18100.0,72.719,72.7919,72.7109,72.7271,18100.0
2014-01-08 10:40:00,89.75,89.79,89.73,89.75,26200.0,72.719,72.7514,72.7028,72.719,26200.0
2014-01-08 10:45:00,89.75,89.8,89.74,89.76,14400.0,72.719,72.7595,72.7109,72.7271,14400.0
2014-01-08 10:50:00,89.76,89.95,89.75,89.82,28000.0,72.7271,72.8811,72.719,72.7757,28000.0
2014-01-08 10:55:00,89.82,89.83,89.74,89.78,13000.0,72.7757,72.7838,72.7109,72.7433,13000.0
2014-01-08 11:00:00,89.79,89.83,89.74,89.76,23000.0,72.7514,72.7838,72.7109,72.7271,23000.0
2014-01-08 11:05:00,89.77,89.79,89.7,89.72,20900.0,72.7352,72.7514,72.6785,72.6947,20900.0
2014-01-08 11:10:00,89.71,89.71,89.42,89.42,25400.0,72.6866,72.6866,72.4516,72.4516,25400.0
2014-01-08 11:15:00,89.43,89.54,89.42,89.47,23800.0,72.4597,72.5489,72.4516,72.4922,23800.0
2014-01-08 11:20:00,89.47,89.69,89.46,89.68,35300.0,72.4922,72.6704,72.4841,72.6623,35300.0
2014-01-08 11:25:00,89.69,89.78,89.68,89.75,46300.0,72.6704,72.7433,72.6623,72.719,46300.0
2014-01-08 11:30:00,89.75,89.76,89.68,89.71,22100.0,72.719,72.7271,72.6623,72.6866,22100.0
2014-01-08 11:35:00,89.71,89.74,89.68,89.7,22700.0,72.6866,72.7109,72.6623,72.6785,22700.0
2014-01-08 11:40:00,89.7,89.83,89.7,89.78,28800.0,72.6785,72.7838,72.6785,72.7433,28800.0
2014-01-08 11:45:00,89.8,89.8,89.68,89.68,28500.0,72.7595,72.7595,72.6623,72.6623,28500.0
2014-01-08 11:50:00,89.69,89.69,89.59,89.59,21100.0,72.6704,72.6704,72.5894,72.5894,21100.0
2014-01-08 11:55:00,89.59,89.66,89.58,89.59,19300.0,72.5894,72.6461,72.5813,72.5894,19300.0
2014-01-08 12:00:00,89.59,89.75,89.57,89.72,48900.0,72.5894,72.719,72.5732,72.6947,48900.0
2014-01-08 12:05:00,89.71,89.75,89.71,89.75,12500.0,72.6866,72.719,72.6866,72.719,12500.0
2014-01-08 12:10:00,89.77,89.82,89.76,89.79,11200.0,72.7352,72.7757,72.7271,72.7514,11200.0
2014-01-08 12:15:00,89.79,89.81,89.79,89.81,9600.0,72.7514,72.7676,72.7514,72.7676,9600.0
2014-01-08 12:20:00,89.79,89.79,89.62,89.67,35500.0,72.7514,72.7514,72.6137,72.6542,35500.0
2014-01-08 12:25:00,89.66,89.66,89.55,89.55,14900.0,72.6461,72.6461,72.557,72.557,14900.0
2014-01-08 12:30:00,89.57,89.58,89.43,89.47,18900.0,72.5732,72.5813,72.4597,72.4922,18900.0
2014-01-08 12:35:00,89.47,89.47,89.4,89.44,25800.0,72.4922,72.4922,72.4354,72.4678,25800.0
2014-01-08 12:40:00,89.45,89.55,89.44,89.54,12200.0,72.476,72.557,72.4678,72.5489,12200.0
2014-01-08 12:45:00,89.55,89.55,89.51,89.52,17000.0,72.557,72.557,72.5246,72.5327,17000.0
2014-01-08 12:50:00,89.53,89.57,89.53,89.56,9600.0,72.5408,72.5732,72.5408,72.5651,9600.0
2014-01-08 12:55:00,89.55,89.56,89.47,89.47,19600.0,72.557,72.5651,72.4922,72.4922,19600.0
2014-01-08 13:00:00,89.48,89.48,89.41,89.41,10400.0,72.5003,72.5003,72.4435,72.4435,10400.0
2014-01-08 13:05:00,89.42,89.51,89.4,89.49,20400.0,72.4516,72.5246,72.4354,72.5084,20400.0
2014-01-08 13:10:00,89.48,89.51,89.47,89.48,16600.0,72.5003,72.5246,72.4922,72.5003,16600.0
2014-01-08 13:15:00,89.48,89.49,89.31,89.32,25700.0,72.5003,72.5084,72.3625,72.3706,25700.0
2014-01-08 13:20:00,89.31,89.35,89.27,89.34,29800.0,72.3625,72.3949,72.3301,72.3868,29800.0
2014-01-08 13:25:00,89.35,89.4,89.35,89.4,17900.0,72.3949,72.4354,72.3949,72.4354,17900.0
2014-01-08 13:30:00,89.4,89.41,89.37,89.38,33500.0,72.4354,72.4435,72.4111,72.4192,33500.0
2014-01-08 13:35:00,89.38,89.39,89.34,89.37,19400.0,72.4192,72.4273,72.3868,72.4111,19400.0
2014-01-08 13:40:00,89.37,89.46,89.37,89.4,16800.0,72.4111,72.4841,72.4111,72.4354,16800.0
2014-01-08 13:45:00,89.4,89.41,89.39,89.39,13200.0,72.4354,72.4435,72.4273,72.4273,13200.0
2014-01-08 13:50:00,89.38,89.46,89.35,89.45,18300.0,72.4192,72.4841,72.3949,72.476,18300.0
2014-01-08 13:55:00,89.44,89.45,89.42,89.44,12200.0,72.4678,72.476,72.4516,72.4678,12200.0
2014-01-08 14:00:00,89.44,89.53,89.35,89.53,55000.0,72.4678,72.5408,72.3949,72.5408,55000.0
2014-01-08 14:05:00,89.52,89.53,89.28,89.28,23500.0,72.5327,72.5408,72.3382,72.3382,23500.0
2014-01-08 14:10:00,89.28,89.32,89.25,89.32,21900.0,72.3382,72.3706,72.3139,72.3706,21900.0
2014-01-08 14:15:00,89.32,89.42,89.3,89.38,17000.0,72.3706,72.4516,72.3544,72.4192,17000.0
2014-01-08 14:20:00,89.38,89.52,89.38,89.46,12600.0,72.4192,72.5327,72.4192,72.4841,12600.0
2014-01-08 14:25:00,89.46,89.49,89.42,89.45,17400.0,72.4841,72.5084,72.4516,72.476,17400.0
2014-01-08 14:30:00,89.43,89.48,89.39,89.45,23600.0,72.4597,72.5003,72.4273,72.476,23600.0
2014-01-08 14:35:00,89.46,89.47,89.38,89.38,15200.0,72.4841,72.4922,72.4192,72.4192,15200.0
2014-01-08 14:40:00,89.4,89.4,89.36,89.37,24600.0,72.4354,72.4354,72.403,72.4111,24600.0
2014-01-08 14:45:00,89.37,89.44,89.37,89.42,23300.0,72.4111,72.4678,72.4111,72.4516,23300.0
2014-01-08 14:50:00,89.42,89.43,89.34,89.35,30500.0,72.4516,72.4597,72.3868,72.3949,30500.0
2014-01-08 14:55:00,89.35,89.35,89.25,89.27,44200.0,72.3949,72.3949,72.3139,72.3301,44200.0
2014-01-08 15:00:00,89.25,89.4,89.25,89.4,22800.0,72.3139,72.4354,72.3139,72.4354,22800.0
2014-01-08 15:05:00,89.39,89.39,89.3,89.33,22000.0,72.4273,72.4273,72.3544,72.3787,22000.0
2014-01-08 15:10:00,89.33,89.39,89.32,89.33,26800.0,72.3787,72.4273,72.3706,72.3787,26800.0
2014-01-08 15:15:00,89.34,89.34,89.23,89.23,23500.0,72.3868,72.3868,72.2977,72.2977,23500.0
2014-01-08 15:20:00,89.23,89.23,89.07,89.1,53300.0,72.2977,72.2977,72.1681,72.1924,53300.0
2014-01-08 15:25:00,89.1,89.22,89.09,89.15,40400.0,72.1924,72.2896,72.1843,72.2329,40400.0
2014-01-08 15:30:00,89.15,89.19,89.13,89.16,33000.0,72.2329,72.2653,72.2167,72.241,33000.0
2014-01-08 15:35:00,89.16,89.24,89.14,89.24,45500.0,72.241,72.3058,72.2248,72.3058,45500.0
2014-01-08 15:40:00,89.24,89.25,89.21,89.24,26700.0,72.3058,72.3139,72.2815,72.3058,26700.0
2014-01-08 15:45:00,89.25,89.39,89.25,89.36,63500.0,72.3139,72.4273,72.3139,72.403,63500.0
2014-01-08 15:50:00,89.36,89.39,89.29,89.29,69300.0,72.403,72.4273,72.3463,72.3463,69300.0
2014-01-08 15:55:00,89.3,89.35,89.28,89.34,139800.0,72.3544,72.3949,72.3382,72.3868,139800.0
2014-01-09 09:30:00,89.87,89.96,89.46,89.85,62500.0,72.8163,72.8892,72.4841,72.8,62500.0
2014-01-09 09:35:00,89.91,89.91,89.71,89.8,25700.0,72.8487,72.8487,72.6866,72.7595,25700.0
2014-01-09 09:40:00,89.81,89.91,89.72,89.83,33100.0,72.7676,72.8487,72.6947,72.7838,33100.0
2014-01-09 09:45:00,89.83,89.83,89.48,89.49,17500.0,72.7838,72.7838,72.5003,72.5084,17500.0
2014-01-09 09:50:00,89.5,89.61,89.46,89.47,24600.0,72.5165,72.6056,72.4841,72.4922,24600.0
2014-01-09 09:55:00,89.46,89.68,89.46,89.67,45100.0,72.4841,72.6623,72.4841,72.6542,45100.0
2014-01-09 10:00:00,89.68,89.72,89.25,89.25,24800.0,72.6623,72.6947,72.3139,72.3139,24800.0
2014-01-09 10:05:00,89.25,89.3,89.15,89.15,43000.0,72.3139,72.3544,72.2329,72.2329,43000.0
2014-01-09 10:10:00,89.18,89.18,89.0,89.02,54400.0,72.2572,72.2572,72.1113,72.1275,54400.0
2014-01-09 10:15:00,89.03,89.03,88.89,88.9,51800.0,72.1357,72.1357,72.0222,72.0303,51800.0
2014-01-09 10:20:00,88.89,88.89,88.77,88.79,51200.0,72.0222,72.0222,71.925,71.9412,51200.0
2014-01-09 10:25:00,88.78,88.91,88.76,88.86,52400.0,71.9331,72.0384,71.9169,71.9979,52400.0
2014-01-09 10:30:00,88.88,88.91,88.84,88.89,35900.0,72.0141,72.0384,71.9817,72.0222,35900.0
2014-01-09 10:35:00,88.89,88.89,88.77,88.81,30800.0,72.0222,72.0222,71.925,71.9574,30800.0
2014-01-09 10:40:00,88.79,88.82,88.59,88.6,92200.0,71.9412,71.9655,71.7791,71.7872,92200.0
2014-01-09 10:45:00,88.61,88.69,88.43,88.53,90200.0,71.7954,71.8602,71.6495,71.7305,90200.0
2014-01-09 10:50:00,88.53,88.6,88.5,88.6,30000.0,71.7305,71.7872,71.7062,71.7872,30000.0
2014-01-09 10:55:00,88.6,88.75,88.59,88.75,20000.0,71.7872,71.9088,71.7791,71.9088,20000.0
2014-01-09 11:00:00,88.74,88.74,88.68,88.68,20000.0,71.9007,71.9007,71.8521,71.8521,20000.0
2014-01-09 11:05:00,88.68,88.69,88.59,88.6,20300.0,71.8521,71.8602,71.7791,71.7872,20300.0
2014-01-09 11:10:00,88.6,88.77,88.58,88.72,31100.0,71.7872,71.925,71.771,71.8845,31100.0
2014-01-09 11:15:00,88.73,88.75,88.63,88.72,32000.0,71.8926,71.9088,71.8116,71.8845,32000.0
2014-01-09 11:20:00,88.74,88.76,88.68,88.71,20900.0,71.9007,71.9169,71.8521,71.8764,20900.0
2014-01-09 11:25:00,88.71,88.72,88.59,88.64,29700.0,71.8764,71.8845,71.7791,71.8197,29700.0
2014-01-09 11:30:00,88.64,88.64,88.45,88.49,57500.0,71.8197,71.8197,71.6657,71.6981,57500.0
2014-01-09 11:35:00,88.5,88.58,88.48,88.53,46700.0,71.7062,71.771,71.69,71.7305,46700.0
2014-01-09 11:40:00,88.56,88.64,88.56,88.58,18500.0,71.7548,71.8197,71.7548,71.771,18500.0
2014-01-09 11:45:00,88.59,88.59,88.52,88.56,16300.0,71.7791,71.7791,71.7224,71.7548,16300.0
2014-01-09 11:50:00,88.56,88.6,88.54,88.59,21800.0,71.7548,71.7872,71.7386,71.7791,21800.0
2014-01-09 11:55:00,88.59,88.6,88.5,88.53,23200.0,71.7791,71.7872,71.7062,71.7305,23200.0
2014-01-09 12:00:00,88.54,88.59,88.48,88.52,29900.0,71.7386,71.7791,71.69,71.7224,29900.0
2014-01-09 12:05:00,88.52,88.56,88.51,88.53,21500.0,71.7224,71.7548,71.7143,71.7305,21500.0
2014-01-09 12:10:00,88.53,88.57,88.53,88.57,17800.0,71.7305,71.7629,71.7305,71.7629,17800.0
2014-01-09 12:15:00,88.58,88.6,88.55,88.58,34000.0,71.771,71.7872,71.7467,71.771,34000.0
2014-01-09 12:20:00,88.57,88.59,88.55,88.59,18900.0,71.7629,71.7791,71.7467,71.7791,18900.0
2014-01-09 12:25:00,88.6,88.6,88.56,88.59,28500.0,71.7872,71.7872,71.7548,71.7791,28500.0
2014-01-09 12:30:00,88.58,88.7,88.58,88.69,44500.0,71.771,71.8683,71.771,71.8602,44500.0
2014-01-09 12:35:00,88.69,88.73,88.67,88.72,25600.0,71.8602,71.8926,71.844,71.8845,25600.0
2014-01-09 12:40:00,88.71,88.72,88.7,88.71,15200.0,71.8764,71.8845,71.8683,71.8764,15200.0
2014-01-09 12:45:00,88.7,88.71,88.63,88.66,23000.0,71.8683,71.8764,71.8116,71.8359,23000.0
2014-01-09 12:50:00,88.66,88.71,88.65,88.68,32100.0,71.8359,71.8764,71.8278,71.8521,32100.0
2014-01-09 12:55:00,88.7,88.73,88.67,88.7,30500.0,71.8683,71.8926,71.844,71.8683,30500.0
2014-01-09 13:00:00,88.7,88.75,88.69,88.7,25600.0,71.8683,71.9088,71.8602,71.8683,25600.0
2014-01-09 13:05:00,88.71,88.74,88.66,88.68,25300.0,71.8764,71.9007,71.8359,71.8521,25300.0
2014-01-09 13:10:00,88.69,88.7,88.64,88.64,13800.0,71.8602,71.8683,71.8197,71.8197,13800.0
2014-01-09 13:15:00,88.65,88.65,88.56,88.57,22100.0,71.8278,71.8278,71.7548,71.7629,22100.0
2014-01-09 13:20:00,88.57,88.59,88.51,88.58,26900.0,71.7629,71.7791,71.7143,71.771,26900.0
2014-01-09 13:25:00,88.57,88.64,88.54,88.63,17500.0,71.7629,71.8197,71.7386,71.8116,17500.0
2014-01-09 13:30:00,88.64,88.71,88.63,88.65,16300.0,71.8197,71.8764,71.8116,71.8278,16300.0
2014-01-09 13:35:00,88.64,88.68,88.58,88.61,26000.0,71.8197,71.8521,71.771,71.7954,26000.0
2014-01-09 13:40:00,88.62,88.71,88.61,88.7,18700.0,71.8035,71.8764,71.7954,71.8683,18700.0
2014-01-09 13:45:00,88.69,88.75,88.63,88.69,22600.0,71.8602,71.9088,71.8116,71.8602,22600.0
2014-01-09 13:50:00,88.69,88.72,88.68,88.69,8300.0,71.8602,71.8845,71.8521,71.8602,8300.0
2014-01-09 13:55:00,88.68,88.69,88.65,88.67,23300.0,71.8521,71.8602,71.8278,71.844,23300.0
2014-01-09 14:00:00,88.68,88.75,88.66,88.66,24300.0,71.8521,71.9088,71.8359,71.8359,24300.0
2014-01-09 14:05:00,88.66,88.66,88.55,88.58,25900.0,71.8359,71.8359,71.7467,71.771,25900.0
2014-01-09 14:10:00,88.58,88.7,88.58,88.68,24600.0,71.771,71.8683,71.771,71.8521,24600.0
2014-01-09 14:15:00,88.68,88.69,88.65,88.65,18900.0,71.8521,71.8602,71.8278,71.8278,18900.0
2014-01-09 14:20:00,88.65,88.67,88.63,88.67,24100.0,71.8278,71.844,71.8116,71.844,24100.0
2014-01-09 14:25:00,88.67,88.75,88.67,88.69,18900.0,71.844,71.9088,71.844,71.8602,18900.0
2014-01-09 14:30:00,88.7,88.71,88.62,88.62,27600.0,71.8683,71.8764,71.8035,71.8035,27600.0
2014-01-09 14:35:00,88.61,88.67,88.58,88.66,21100.0,71.7954,71.844,71.771,71.8359,21100.0
2014-01-09 14:40:00,88.67,88.72,88.67,88.7,23100.0,71.844,71.8845,71.844,71.8683,23100.0
2014-01-09 14:45:00,88.7,88.78,88.68,88.78,22100.0,71.8683,71.9331,71.8521,71.9331,22100.0
2014-01-09 14:50:00,88.79,88.79,88.74,88.78,20500.0,71.9412,71.9412,71.9007,71.9331,20500.0
2014-01-09 14:55:00,88.79,88.8,88.74,88.75,23600.0,71.9412,71.9493,71.9007,71.9088,23600.0
2014-01-09 15:00:00,88.75,88.77,88.74,88.74,26000.0,71.9088,71.925,71.9007,71.9007,26000.0
2014-01-09 15:05:00,88.75,88.8,88.75,88.78,21500.0,71.9088,71.9493,71.9088,71.9331,21500.0
2014-01-09 15:10:00,88.78,88.81,88.76,88.8,25700.0,71.9331,71.9574,71.9169,71.9493,25700.0
2014-01-09 15:15:00,88.79,88.86,88.79,88.82,21700.0,71.9412,71.9979,71.9412,71.9655,21700.0
2014-01-09 15:20:00,88.82,88.87,88.82,88.86,20500.0,71.9655,72.006,71.9655,71.9979,20500.0
2014-01-09 15:25:00,88.87,88.99,88.87,88.99,30500.0,72.006,72.1032,72.006,72.1032,30500.0
2014-01-09 15:30:00,88.98,89.0,88.92,88.92,43800.0,72.0951,72.1113,72.0465,72.0465,43800.0
2014-01-09 15:35:00,88.96,88.96,88.85,88.93,35700.0,72.0789,72.0789,71.9898,72.0546,35700.0
2014-01-09 15:40:00,88.93,88.98,88.92,88.94,38100.0,72.0546,72.0951,72.0465,72.0627,38100.0
2014-01-09 15:45:00,88.95,88.98,88.89,88.94,49900.0,72.0708,72.0951,72.0222,72.0627,49900.0
2014-01-09 15:50:00,88.95,89.0,88.91,88.93,61100.0,72.0708,72.1113,72.0384,72.0546,61100.0
2014-01-09 15:55:00,88.93,89.0,88.92,88.98,138800.0,72.0546,72.1113,72.0465,72.0951,138800.0
2014-01-10 09:30:00,89.28,89.66,89.15,89.62,83200.0,72.3382,72.6461,72.2329,72.6137,83200.0
2014-01-10 09:35:00,89.64,89.79,89.44,89.65,34900.0,72.6299,72.7514,72.4678,72.638,34900.0
2014-01-10 09:40:00,89.67,89.74,89.49,89.59,27300.0,72.6542,72.7109,72.5084,72.5894,27300.0
2014-01-10 09:45:00,89.59,89.74,89.56,89.73,44000.0,72.5894,72.7109,72.5651,72.7028,44000.0
2014-01-10 09:50:00,89.73,89.79,89.53,89.53,39700.0,72.7028,72.7514,72.5408,72.5408,39700.0
2014-01-10 09:55:00,89.52,89.54,89.26,89.34,32300.0,72.5327,72.5489,72.322,72.3868,32300.0
2014-01-10 10:00:00,89.34,89.36,88.98,89.08,50700.0,72.3868,72.403,72.0951,72.1762,50700.0
2014-01-10 10:05:00,89.06,89.09,88.87,88.92,34900.0,72.16,72.1843,72.006,72.0465,34900.0
2014-01-10 10:10:00,88.95,88.97,88.7,88.73,78300.0,72.0708,72.087,71.8683,71.8926,78300.0
2014-01-10 10:15:00,88.71,88.94,88.66,88.89,55900.0,71.8764,72.0627,71.8359,72.0222,55900.0
2014-01-10 10:20:00,88.89,88.91,88.78,88.81,20200.0,72.0222,72.0384,71.9331,71.9574,20200.0
2014-01-10 10:25:00,88.82,88.87,88.8,88.8,22200.0,71.9655,72.006,71.9493,71.9493,22200.0
2014-01-10 10:30:00,88.83,88.92,88.82,88.9,19700.0,71.9736,72.0465,71.9655,72.0303,19700.0
2014-01-10 10:35:00,88.9,88.95,88.79,88.81,33300.0,72.0303,72.0708,71.9412,71.9574,33300.0
2014-01-10 10:40:00,88.81,88.85,88.78,88.79,23300.0,71.9574,71.9898,71.9331,71.9412,23300.0
2014-01-10 10:45:00,88.78,88.87,88.76,88.77,15800.0,71.9331,72.006,71.9169,71.925,15800.0
2014-01-10 10:50:00,88.77,88.85,88.77,88.79,12200.0,71.925,71.9898,71.925,71.9412,12200.0
2014-01-10 10:55:00,88.77,88.82,88.75,88.78,20100.0,71.925,71.9655,71.9088,71.9331,20100.0
2014-01-10 11:00:00,88.79,88.84,88.76,88.76,13200.0,71.9412,71.9817,71.9169,71.9169,13200.0
2014-01-10 11:05:00,88.76,88.76,88.7,88.76,36100.0,71.9169,71.9169,71.8683,71.9169,36100.0
2014-01-10 11:10:00,88.78,88.81,88.74,88.74,15600.0,71.9331,71.9574,71.9007,71.9007,15600.0
2014-01-10 11:15:00,88.73,88.82,88.7,88.81,21100.0,71.8926,71.9655,71.8683,71.9574,21100.0
2014-01-10 11:20:00,88.82,88.82,88.72,88.78,22500.0,71.9655,71.9655,71.8845,71.9331,22500.0
2014-01-10 11:25:00,88.78,88.9,88.78,88.89,19500.0,71.9331,72.0303,71.9331,72.0222,19500.0
2014-01-10 11:30:00,88.88,88.88,88.79,88.81,42100.0,72.0141,72.0141,71.9412,71.9574,42100.0
2014-01-10 11:35:00,88.81,88.93,88.79,88.87,15600.0,71.9574,72.0546,71.9412,72.006,15600.0
2014-01-10 11:40:00,88.85,88.89,88.84,88.85,6300.0,71.9898,72.0222,71.9817,71.9898,6300.0
2014-01-10 11:45:00,88.85,88.91,88.81,88.87,15000.0,71.9898,72.0384,71.9574,72.006,15000.0
2014-01-10 11:50:00,88.86,88.88,88.85,88.85,8300.0,71.9979,72.0141,71.9898,71.9898,8300.0
2014-01-10 11:55:00,88.86,88.96,88.81,88.9,51100.0,71.9979,72.0789,71.9574,72.0303,51100.0
2014-01-10 12:00:00,88.9,89.18,88.87,89.18,259500.0,72.0303,72.2572,72.006,72.2572,259500.0
2014-01-10 12:05:00,89.13,89.46,89.12,89.3,166600.0,72.2167,72.4841,72.2086,72.3544,166600.0
2014-01-10 12:10:00,89.31,89.35,89.2,89.33,51600.0,72.3625,72.3949,72.2734,72.3787,51600.0
2014-01-10 12:15:00,89.32,89.51,89.32,89.44,31600.0,72.3706,72.5246,72.3706,72.4678,31600.0
2014-01-10 12:20:00,89.44,89.52,89.44,89.46,21100.0,72.4678,72.5327,72.4678,72.4841,21100.0
2014-01-10 12:25:00,89.48,89.58,89.45,89.58,22500.0,72.5003,72.5813,72.476,72.5813,22500.0
2014-01-10 12:30:00,89.58,89.66,89.54,89.62,29200.0,72.5813,72.6461,72.5489,72.6137,29200.0
2014-01-10 12:35:00,89.61,89.73,89.59,89.72,18100.0,72.6056,72.7028,72.5894,72.6947,18100.0
2014-01-10 12:40:00,89.7,89.78,89.64,89.75,31400.0,72.6785,72.7433,72.6299,72.719,31400.0
2014-01-10 12:45:00,89.75,89.8,89.71,89.72,19400.0,72.719,72.7595,72.6866,72.6947,19400.0
2014-01-10 12:50:00,89.72,89.72,89.59,89.65,23000.0,72.6947,72.6947,72.5894,72.638,23000.0
2014-01-10 12:55:00,89.64,89.64,89.54,89.55,29100.0,72.6299,72.6299,72.5489,72.557,29100.0
2014-01-10 13:00:00,89.56,89.57,89.5,89.54,15400.0,72.5651,72.5732,72.5165,72.5489,15400.0
2014-01-10 13:05:00,89.55,89.75,89.55,89.75,19500.0,72.557,72.719,72.557,72.719,19500.0
2014-01-10 13:10:00,89.75,89.77,89.68,89.72,20600.0,72.719,72.7352,72.6623,72.6947,20600.0
2014-01-10 13:15:00,89.73,89.79,89.73,89.79,18900.0,72.7028,72.7514,72.7028,72.7514,18900.0
2014-01-10 13:20:00,89.79,89.81,89.71,89.71,30900.0,72.7514,72.7676,72.6866,72.6866,30900.0
2014-01-10 13:25:00,89.71,89.81,89.71,89.78,19200.0,72.6866,72.7676,72.6866,72.7433,19200.0
2014-01-10 13:30:00,89.78,89.81,89.75,89.79,37900.0,72.7433,72.7676,72.719,72.7514,37900.0
2014-01-10 13:35:00,89.8,89.81,89.77,89.78,21600.0,72.7595,72.7676,72.7352,72.7433,21600.0
2014-01-10 13:40:00,89.79,89.81,89.78,89.78,22800.0,72.7514,72.7676,72.7433,72.7433,22800.0
2014-01-10 13:45:00,89.79,89.84,89.76,89.77,48700.0,72.7514,72.7919,72.7271,72.7352,48700.0
2014-01-10 13:50:00,89.76,89.81,89.72,89.8,40600.0,72.7271,72.7676,72.6947,72.7595,40600.0
2014-01-10 13:55:00,89.8,89.81,89.66,89.68,42700.0,72.7595,72.7676,72.6461,72.6623,42700.0
2014-01-10 14:00:00,89.68,89.75,89.67,89.75,19900.0,72.6623,72.719,72.6542,72.719,19900.0
2014-01-10 14:05:00,89.75,89.76,89.68,89.72,41100.0,72.719,72.7271,72.6623,72.6947,41100.0
2014-01-10 14:10:00,89.72,89.76,89.7,89.72,43200.0,72.6947,72.7271,72.6785,72.6947,43200.0
2014-01-10 14:15:00,89.73,89.73,89.69,89.73,20000.0,72.7028,72.7028,72.6704,72.7028,20000.0
2014-01-10 14:20:00,89.74,89.76,89.69,89.71,20400.0,72.7109,72.7271,72.6704,72.6866,20400.0
2014-01-10 14:25:00,89.71,89.73,89.67,89.67,23900.0,72.6866,72.7028,72.6542,72.6542,23900.0
2014-01-10 14:30:00,89.67,89.78,89.67,89.76,34100.0,72.6542,72.7433,72.6542,72.7271,34100.0
2014-01-10 14:35:00,89.76,89.76,89.69,89.72,29300.0,72.7271,72.7271,72.6704,72.6947,29300.0
2014-01-10 14:40:00,89.72,89.78,89.7,89.7,28600.0,72.6947,72.7433,72.6785,72.6785,28600.0
2014-01-10 14:45:00,89.69,89.7,89.57,89.57,42300.0,72.6704,72.6785,72.5732,72.5732,42300.0
2014-01-10 14:50:00,89.57,89.6,89.4,89.45,62300.0,72.5732,72.5975,72.4354,72.476,62300.0
2014-01-10 14:55:00,89.47,89.58,89.45,89.56,31800.0,72.4922,72.5813,72.476,72.5651,31800.0
2014-01-10 15:00:00,89.57,89.72,89.57,89.65,27300.0,72.5732,72.6947,72.5732,72.638,27300.0
2014-01-10 15:05:00,89.64,89.69,89.61,89.63,28300.0,72.6299,72.6704,72.6056,72.6218,28300.0
2014-01-10 15:10:00,89.64,89.68,89.61,89.61,27800.0,72.6299,72.6623,72.6056,72.6056,27800.0
2014-01-10 15:15:00,89.62,89.69,89.61,89.65,33300.0,72.6137,72.6704,72.6056,72.638,33300.0
2014-01-10 15:20:00,89.66,89.74,89.66,89.69,25000.0,72.6461,72.7109,72.6461,72.6704,25000.0
2014-01-10 15:25:00,89.7,89.73,89.67,89.73,31700.0,72.6785,72.7028,72.6542,72.7028,31700.0
2014-01-10 15:30:00,89.73,89.86,89.73,89.82,58600.0,72.7028,72.8082,72.7028,72.7757,58600.0
2014-01-10 15:35:00,89.83,89.87,89.82,89.84,47500.0,72.7838,72.8163,72.7757,72.7919,47500.0
2014-01-10 15:40:00,89.84,89.9,89.81,89.86,47600.0,72.7919,72.8406,72.7676,72.8082,47600.0
2014-01-10 15:45:00,89.86,89.87,89.76,89.77,95400.0,72.8082,72.8163,72.7271,72.7352,95400.0
2014-01-10 15:50:00,89.77,89.82,89.74,89.78,78700.0,72.7352,72.7757,72.7109,72.7433,78700.0
2014-01-10 15:55:00,89.8,89.8,89.65,89.77,256300.0,72.7595,72.7595,72.638,72.7352,256300.0
2014-01-13 09:30:00,89.68,90.25,89.67,90.22,117700.0,72.6623,73.1241,72.6542,73.0998,117700.0
2014-01-13 09:35:00,90.22,90.5,90.22,90.34,60700.0,73.0998,73.3267,73.0998,73.1971,60700.0
2014-01-13 09:40:00,90.34,90.35,90.11,90.3,30200.0,73.1971,73.2052,73.0107,73.1647,30200.0
2014-01-13 09:45:00,90.29,90.63,90.29,90.63,30300.0,73.1566,73.432,73.1566,73.432,30300.0
2014-01-13 09:50:00,90.62,90.62,90.36,90.36,39400.0,73.4239,73.4239,73.2133,73.2133,39400.0
2014-01-13 09:55:00,90.37,90.67,90.36,90.6,35700.0,73.2214,73.4644,73.2133,73.4077,35700.0
2014-01-13 10:00:00,90.61,90.85,90.61,90.84,49400.0,73.4158,73.6103,73.4158,73.6022,49400.0
2014-01-13 10:05:00,90.86,90.88,90.61,90.71,34300.0,73.6184,73.6346,73.4158,73.4969,34300.0
2014-01-13 10:10:00,90.74,90.8,90.6,90.61,37000.0,73.5212,73.5698,73.4077,73.4158,37000.0
2014-01-13 10:15:00,90.6,90.6,90.48,90.6,29300.0,73.4077,73.4077,73.3105,73.4077,29300.0
2014-01-13 10:20:00,90.61,90.79,90.61,90.7,24400.0,73.4158,73.5617,73.4158,73.4888,24400.0
2014-01-13 10:25:00,90.69,90.83,90.61,90.76,24100.0,73.4806,73.5941,73.4158,73.5374,24100.0
2014-01-13 10:30:00,90.76,90.79,90.67,90.69,23700.0,73.5374,73.5617,73.4644,73.4806,23700.0
2014-01-13 10:35:00,90.7,90.79,90.63,90.79,19900.0,73.4888,73.5617,73.432,73.5617,19900.0
2014-01-13 10:40:00,90.78,90.81,90.66,90.68,19300.0,73.5536,73.5779,73.4563,73.4725,19300.0
2014-01-13 10:45:00,90.65,90.65,90.56,90.56,22100.0,73.4482,73.4482,73.3753,73.3753,22100.0
2014-01-13 10:50:00,90.56,90.56,90.44,90.5,16200.0,73.3753,73.3753,73.2781,73.3267,16200.0
2014-01-13 10:55:00,90.5,90.59,90.5,90.51,22500.0,73.3267,73.3996,73.3267,73.3348,22500.0
2014-01-13 11:00:00,90.53,90.6,90.47,90.56,20200.0,73.351,73.4077,73.3024,73.3753,20200.0
2014-01-13 11:05:00,90.55,90.55,90.42,90.45,18500.0,73.3672,73.3672,73.2619,73.2862,18500.0
2014-01-13 11:10:00,90.45,90.56,90.44,90.56,28200.0,73.2862,73.3753,73.2781,73.3753,28200.0
2014-01-13 11:15:00,90.56,90.57,90.38,90.4,24600.0,73.3753,73.3834,73.2295,73.2457,24600.0
2014-01-13 11:20:00,90.4,90.53,90.4,90.49,25100.0,73.2457,73.351,73.2457,73.3186,25100.0
2014-01-13 11:25:00,90.49,90.52,90.45,90.52,14900.0,73.3186,73.3429,73.2862,73.3429,14900.0
2014-01-13 11:30:00,90.54,90.55,90.5,90.54,20300.0,73.3591,73.3672,73.3267,73.3591,20300.0
2014-01-13 11:35:00,90.54,90.64,90.45,90.45,29500.0,73.3591,73.4401,73.2862,73.2862,29500.0
2014-01-13 11:40:00,90.45,90.47,90.41,90.45,28400.0,73.2862,73.3024,73.2538,73.2862,28400.0
2014-01-13 11:45:00,90.45,90.46,90.35,90.37,36700.0,73.2862,73.2943,73.2052,73.2214,36700.0
2014-01-13 11:50:00,90.35,90.43,90.29,90.3,26200.0,73.2052,73.27,73.1566,73.1647,26200.0
2014-01-13 11:55:00,90.3,90.3,90.22,90.23,18700.0,73.1647,73.1647,73.0998,73.1079,18700.0
2014-01-13 12:00:00,90.23,90.27,90.03,90.04,53600.0,73.1079,73.1403,72.9459,72.954,53600.0
2014-01-13 12:05:00,90.03,90.08,89.99,90.0,26100.0,72.9459,72.9864,72.9135,72.9216,26100.0
2014-01-13 12:10:00,90.0,90.2,90.0,90.2,17100.0,72.9216,73.0836,72.9216,73.0836,17100.0
2014-01-13 12:15:00,90.21,90.37,90.2,90.33,20500.0,73.0917,73.2214,73.0836,73.189,20500.0
2014-01-13 12:20:00,90.33,90.42,90.27,90.34,14100.0,73.189,73.2619,73.1403,73.1971,14100.0
2014-01-13 12:25:00,90.34,90.34,90.23,90.29,16200.0,73.1971,73.1971,73.1079,73.1566,16200.0
2014-01-13 12:30:00,90.25,90.25,90.17,90.2,22000.0,73.1241,73.1241,73.0593,73.0836,22000.0
2014-01-13 12:35:00,90.2,90.2,90.02,90.08,35300.0,73.0836,73.0836,72.9378,72.9864,35300.0
2014-01-13 12:40:00,90.08,90.18,90.08,90.15,18800.0,72.9864,73.0674,72.9864,73.0431,18800.0
2014-01-13 12:45:00,90.16,90.24,90.16,90.16,34300.0,73.0512,73.116,73.0512,73.0512,34300.0
2014-01-13 12:50:00,90.17,90.21,90.14,90.15,16400.0,73.0593,73.0917,73.035,73.0431,16400.0
2014-01-13 12:55:00,90.15,90.2,90.12,90.16,15900.0,73.0431,73.0836,73.0188,73.0512,15900.0
2014-01-13 13:00:00,90.15,90.15,90.02,90.13,23000.0,73.0431,73.0431,72.9378,73.0269,23000.0
2014-01-13 13:05:00,90.16,90.3,90.14,90.29,14300.0,73.0512,73.1647,73.035,73.1566,14300.0
2014-01-13 13:10:00,90.3,90.3,90.15,90.16,18900.0,73.1647,73.1647,73.0431,73.0512,18900.0
2014-01-13 13:15:00,90.17,90.17,90.04,90.1,20700.0,73.0593,73.0593,72.954,73.0026,20700.0
2014-01-13 13:20:00,90.09,90.24,90.06,90.24,17400.0,72.9945,73.116,72.9702,73.116,17400.0
2014-01-13 13:25:00,90.24,90.29,90.17,90.24,16500.0,73.116,73.1566,73.0593,73.116,16500.0
2014-01-13 13:30:00,90.24,90.24,90.17,90.17,21000.0,73.116,73.116,73.0593,73.0593,21000.0
2014-01-13 13:35:00,90.17,90.21,90.15,90.2,11600.0,73.0593,73.0917,73.0431,73.0836,11600.0
2014-01-13 13:40:00,90.19,90.24,90.12,90.24,16000.0,73.0755,73.116,73.0188,73.116,16000.0
2014-01-13 13:45:00,90.22,90.27,90.16,90.21,14600.0,73.0998,73.1403,73.0512,73.0917,14600.0
2014-01-13 13:50:00,90.21,90.25,90.2,90.23,10600.0,73.0917,73.1241,73.0836,73.1079,10600.0
2014-01-13 13:55:00,90.25,90.28,90.2,90.23,14600.0,73.1241,73.1485,73.0836,73.1079,14600.0
2014-01-13 14:00:00,90.22,90.26,90.19,90.19,18200.0,73.0998,73.1322,73.0755,73.0755,18200.0
2014-01-13 14:05:00,90.18,90.24,90.18,90.24,13100.0,73.0674,73.116,73.0674,73.116,13100.0
2014-01-13 14:10:00,90.25,90.26,90.18,90.19,16000.0,73.1241,73.1322,73.0674,73.0755,16000.0
2014-01-13 14:15:00,90.19,90.19,90.06,90.11,45700.0,73.0755,73.0755,72.9702,73.0107,45700.0
2014-01-13 14:20:00,90.12,90.22,90.09,90.11,27000.0,73.0188,73.0998,72.9945,73.0107,27000.0
2014-01-13 14:25:00,90.09,90.19,90.09,90.16,45000.0,72.9945,73.0755,72.9945,73.0512,45000.0
2014-01-13 14:30:00,90.14,90.14,90.06,90.09,20800.0,73.035,73.035,72.9702,72.9945,20800.0
2014-01-13 14:35:00,90.09,90.16,90.02,90.1,49200.0,72.9945,73.0512,72.9378,73.0026,49200.0
2014-01-13 14:40:00,90.09,90.12,90.02,90.02,21400.0,72.9945,73.0188,72.9378,72.9378,21400.0
2014-01-13 14:45:00,90.03,90.05,89.99,90.03,21700.0,72.9459,72.9621,72.9135,72.9459,21700.0
2014-01-13 14:50:00,90.03,90.03,89.91,89.96,27800.0,72.9459,72.9459,72.8487,72.8892,27800.0
2014-01-13 14:55:00,89.96,90.03,89.94,89.94,22100.0,72.8892,72.9459,72.873,72.873,22100.0
2014-01-13 15:00:00,89.93,89.93,89.72,89.77,32300.0,72.8649,72.8649,72.6947,72.7352,32300.0
2014-01-13 15:05:00,89.78,89.78,89.63,89.68,59000.0,72.7433,72.7433,72.6218,72.6623,59000.0
2014-01-13 15:10:00,89.69,89.75,89.67,89.7,28000.0,72.6704,72.719,72.6542,72.6785,28000.0
2014-01-13 15:15:00,89.72,89.75,89.66,89.68,23600.0,72.6947,72.719,72.6461,72.6623,23600.0
2014-01-13 15:20:00,89.67,89.68,89.54,89.55,43900.0,72.6542,72.6623,72.5489,72.557,43900.0
2014-01-13 15:25:00,89.53,89.62,89.5,89.61,26300.0,72.5408,72.6137,72.5165,72.6056,26300.0
2014-01-13 15:30:00,89.62,89.62,89.5,89.51,29800.0,72.6137,72.6137,72.5165,72.5246,29800.0
2014-01-13 15:35:00,89.5,89.55,89.45,89.53,36000.0,72.5165,72.557,72.476,72.5408,36000.0
2014-01-13 15:40:00,89.54,89.57,89.47,89.56,43100.0,72.5489,72.5732,72.4922,72.5651,43100.0
2014-01-13 15:45:00,89.55,89.68,89.51,89.62,57500.0,72.557,72.6623,72.5246,72.6137,57500.0
2014-01-13 15:50:00,89.61,89.62,89.55,89.55,62700.0,72.6056,72.6137,72.557,72.557,62700.0
2014-01-13 15:55:00,89.54,89.56,89.44,89.47,114400.0,72.5489,72.5651,72.4678,72.4922,114400.0
2014-01-14 09:30:00,89.88,89.98,89.72,89.79,49700.0,72.8244,72.9054,72.6947,72.7514,49700.0
2014-01-14 09:35:00,89.79,89.84,89.7,89.8,30900.0,72.7514,72.7919,72.6785,72.7595,30900.0
2014-01-14 09:40:00,89.8,89.81,89.61,89.8,32100.0,72.7595,72.7676,72.6056,72.7595,32100.0
2014-01-14 09:45:00,89.81,89.86,89.75,89.81,38300.0,72.7676,72.8082,72.719,72.7676,38300.0
2014-01-14 09:50:00,89.83,90.09,89.82,89.99,23800.0,72.7838,72.9945,72.7757,72.9135,23800.0
2014-01-14 09:55:00,89.97,90.11,89.93,90.03,35800.0,72.8973,73.0107,72.8649,72.9459,35800.0
2014-01-14 10:00:00,89.98,90.18,89.95,90.04,14200.0,72.9054,73.0674,72.8811,72.954,14200.0
2014-01-14 10:05:00,90.04,90.25,90.02,90.23,19800.0,72.954,73.1241,72.9378,73.1079,19800.0
2014-01-14 10:10:00,90.23,90.31,90.21,90.29,26100.0,73.1079,73.1728,73.0917,73.1566,26100.0
2014-01-14 10:15:00,90.29,90.37,90.26,90.32,16400.0,73.1566,73.2214,73.1322,73.1809,16400.0
2014-01-14 10:20:00,90.33,90.37,90.29,90.3,17400.0,73.189,73.2214,73.1566,73.1647,17400.0
2014-01-14 10:25:00,90.32,90.42,90.32,90.38,22400.0,73.1809,73.2619,73.1809,73.2295,22400.0
2014-01-14 10:30:00,90.36,90.45,90.26,90.29,22300.0,73.2133,73.2862,73.1322,73.1566,22300.0
2014-01-14 10:35:00,90.29,90.3,90.22,90.22,12400.0,73.1566,73.1647,73.0998,73.0998,12400.0
2014-01-14 10:40:00,90.22,90.38,90.22,90.38,14900.0,73.0998,73.2295,73.0998,73.2295,14900.0
2014-01-14 10:45:00,90.39,90.44,90.36,90.39,12500.0,73.2376,73.2781,73.2133,73.2376,12500.0
2014-01-14 10:50:00,90.4,90.44,90.38,90.4,13600.0,73.2457,73.2781,73.2295,73.2457,13600.0
2014-01-14 10:55:00,90.4,90.49,90.38,90.42,18300.0,73.2457,73.3186,73.2295,73.2619,18300.0
2014-01-14 11:00:00,90.42,90.49,90.42,90.48,17500.0,73.2619,73.3186,73.2619,73.3105,17500.0
2014-01-14 11:05:00,90.48,90.5,90.43,90.47,14600.0,73.3105,73.3267,73.27,73.3024,14600.0
2014-01-14 11:10:00,90.48,90.5,90.45,90.46,23000.0,73.3105,73.3267,73.2862,73.2943,23000.0
2014-01-14 11:15:00,90.45,90.52,90.41,90.5,16500.0,73.2862,73.3429,73.2538,73.3267,16500.0
2014-01-14 11:20:00,90.5,90.56,90.47,90.49,26100.0,73.3267,73.3753,73.3024,73.3186,26100.0
2014-01-14 11:25:00,90.5,90.55,90.43,90.43,47900.0,73.3267,73.3672,73.27,73.27,47900.0
2014-01-14 11:30:00,90.47,90.49,90.43,90.49,16900.0,73.3024,73.3186,73.27,73.3186,16900.0
2014-01-14 11:35:00,90.49,90.5,90.36,90.37,15900.0,73.3186,73.3267,73.2133,73.2214,15900.0
2014-01-14 11:40:00,90.37,90.38,90.13,90.13,54600.0,73.2214,73.2295,73.0269,73.0269,54600.0
2014-01-14 11:45:00,90.14,90.17,90.11,90.13,13200.0,73.035,73.0593,73.0107,73.0269,13200.0
2014-01-14 11:50:00,90.14,90.14,90.04,90.04,27000.0,73.035,73.035,72.954,72.954,27000.0
2014-01-14 11:55:00,90.04,90.11,90.03,90.11,20500.0,72.954,73.0107,72.9459,73.0107,20500.0
2014-01-14 12:00:00,90.12,90.16,90.03,90.03,36800.0,73.0188,73.0512,72.9459,72.9459,36800.0
2014-01-14 12:05:00,90.02,90.03,89.95,89.96,18100.0,72.9378,72.9459,72.8811,72.8892,18100.0
2014-01-14 12:10:00,89.95,89.95,89.9,89.93,20000.0,72.8811,72.8811,72.8406,72.8649,20000.0
2014-01-14 12:15:00,89.94,89.99,89.93,89.97,17700.0,72.873,72.9135,72.8649,72.8973,17700.0
2014-01-14 12:20:00,89.97,90.11,89.97,90.08,18600.0,72.8973,73.0107,72.8973,72.9864,18600.0
2014-01-14 12:25:00,90.08,90.1,90.03,90.05,18400.0,72.9864,73.0026,72.9459,72.9621,18400.0
2014-01-14 12:30:00,90.05,90.07,89.94,89.99,23900.0,72.9621,72.9783,72.873,72.9135,23900.0
2014-01-14 12:35:00,89.99,90.01,89.84,89.85,27700.0,72.9135,72.9297,72.7919,72.8,27700.0
2014-01-14 12:40:00,89.87,89.97,89.87,89.92,16300.0,72.8163,72.8973,72.8163,72.8568,16300.0
2014-01-14 12:45:00,89.92,89.96,89.86,89.91,71300.0,72.8568,72.8892,72.8082,72.8487,71300.0
2014-01-14 12:50:00,89.93,89.94,89.89,89.9,7200.0,72.8649,72.873,72.8325,72.8406,7200.0
2014-01-14 12:55:00,89.9,89.93,89.87,89.88,11000.0,72.8406,72.8649,72.8163,72.8244,11000.0
2014-01-14 13:00:00,89.89,89.92,89.87,89.88,9500.0,72.8325,72.8568,72.8163,72.8244,9500.0
2014-01-14 13:05:00,89.89,89.97,89.87,89.94,12100.0,72.8325,72.8973,72.8163,72.873,12100.0
2014-01-14 13:10:00,89.93,89.93,89.88,89.9,14200.0,72.8649,72.8649,72.8244,72.8406,14200.0
2014-01-14 13:15:00,89.91,89.92,89.79,89.84,16800.0,72.8487,72.8568,72.7514,72.7919,16800.0
2014-01-14 13:20:00,89.84,89.84,89.78,89.78,9200.0,72.7919,72.7919,72.7433,72.7433,9200.0
2014-01-14 13:25:00,89.75,89.81,89.71,89.73,34700.0,72.719,72.7676,72.6866,72.7028,34700.0
2014-01-14 13:30:00,89.73,89.74,89.7,89.74,16200.0,72.7028,72.7109,72.6785,72.7109,16200.0
2014-01-14 13:35:00,89.73,89.81,89.7,89.8,28300.0,72.7028,72.7676,72.6785,72.7595,28300.0
2014-01-14 13:40:00,89.78,89.83,89.74,89.8,24800.0,72.7433,72.7838,72.7109,72.7595,24800.0
2014-01-14 13:45:00,89.79,89.8,89.75,89.75,11100.0,72.7514,72.7595,72.719,72.719,11100.0
2014-01-14 13:50:00,89.75,89.78,89.71,89.71,17600.0,72.719,72.7433,72.6866,72.6866,17600.0
2014-01-14 13:55:00,89.7,89.7,89.42,89.6,119200.0,72.6785,72.6785,72.4516,72.5975,119200.0
2014-01-14 14:00:00,89.59,89.7,89.59,89.64,29100.0,72.5894,72.6785,72.5894,72.6299,29100.0
2014-01-14 14:05:00,89.65,89.65,89.51,89.52,67200.0,72.638,72.638,72.5246,72.5327,67200.0
2014-01-14 14:10:00,89.52,89.6,89.49,89.55,42800.0,72.5327,72.5975,72.5084,72.557,42800.0
2014-01-14 14:15:00,89.56,89.57,89.42,89.42,63300.0,72.5651,72.5732,72.4516,72.4516,63300.0
2014-01-14 14:20:00,89.43,89.44,89.31,89.4,144600.0,72.4597,72.4678,72.3625,72.4354,144600.0
2014-01-14 14:25:00,89.41,89.59,89.39,89.59,53600.0,72.4435,72.5894,72.4273,72.5894,53600.0
2014-01-14 14:30:00,89.6,89.64,89.58,89.61,21900.0,72.5975,72.6299,72.5813,72.6056,21900.0
2014-01-14 14:35:00,89.62,89.78,89.62,89.78,34700.0,72.6137,72.7433,72.6137,72.7433,34700.0
2014-01-14 14:40:00,89.78,89.79,89.66,89.66,35800.0,72.7433,72.7514,72.6461,72.6461,35800.0
2014-01-14 14:45:00,89.69,89.75,89.67,89.73,13300.0,72.6704,72.719,72.6542,72.7028,13300.0
2014-01-14 14:50:00,89.74,89.74,89.69,89.71,20800.0,72.7109,72.7109,72.6704,72.6866,20800.0
2014-01-14 14:55:00,89.71,89.72,89.66,89.72,16700.0,72.6866,72.6947,72.6461,72.6947,16700.0
2014-01-14 15:00:00,89.72,89.74,89.69,89.72,21200.0,72.6947,72.7109,72.6704,72.6947,21200.0
2014-01-14 15:05:00,89.72,89.73,89.69,89.7,24200.0,72.6947,72.7028,72.6704,72.6785,24200.0
2014-01-14 15:10:00,89.71,89.73,89.7,89.73,18300.0,72.6866,72.7028,72.6785,72.7028,18300.0
2014-01-14 15:15:00,89.72,89.84,89.72,89.83,20000.0,72.6947,72.7919,72.6947,72.7838,20000.0
2014-01-14 15:20:00,89.84,89.85,89.83,89.84,23400.0,72.7919,72.8,72.7838,72.7919,23400.0
2014-01-14 15:25:00,89.85,89.85,89.8,89.8,26600.0,72.8,72.8,72.7595,72.7595,26600.0
2014-01-14 15:30:00,89.8,89.8,89.7,89.74,31000.0,72.7595,72.7595,72.6785,72.7109,31000.0
2014-01-14 15:35:00,89.75,89.75,89.72,89.72,36000.0,72.719,72.719,72.6947,72.6947,36000.0
2014-01-14 15:40:00,89.71,89.73,89.64,89.68,69400.0,72.6866,72.7028,72.6299,72.6623,69400.0
2014-01-14 15:45:00,89.68,89.75,89.67,89.7,54700.0,72.6623,72.719,72.6542,72.6785,54700.0
2014-01-14 15:50:00,89.71,89.75,89.65,89.74,80000.0,72.6866,72.719,72.638,72.7109,80000.0
2014-01-14 15:55:00,89.74,89.8,89.69,89.7,205900.0,72.7109,72.7595,72.6704,72.6785,205900.0
2014-01-15 09:30:00,89.82,90.2,89.72,90.16,54900.0,72.7757,73.0836,72.6947,73.0512,54900.0
2014-01-15 09:35:00,90.15,90.23,89.96,90.18,38500.0,73.0431,73.1079,72.8892,73.0674,38500.0
2014-01-15 09:40:00,90.18,90.2,90.0,90.04,47400.0,73.0674,73.0836,72.9216,72.954,47400.0
2014-01-15 09:45:00,90.06,90.21,90.03,90.21,102600.0,72.9702,73.0917,72.9459,73.0917,102600.0
2014-01-15 09:50:00,90.19,90.28,90.12,90.27,30000.0,73.0755,73.1485,73.0188,73.1403,30000.0
2014-01-15 09:55:00,90.26,90.29,90.07,90.28,34700.0,73.1322,73.1566,72.9783,73.1485,34700.0
2014-01-15 10:00:00,90.29,90.49,90.29,90.47,34300.0,73.1566,73.3186,73.1566,73.3024,34300.0
2014-01-15 10:05:00,90.44,90.46,90.32,90.37,38000.0,73.2781,73.2943,73.1809,73.2214,38000.0
2014-01-15 10:10:00,90.35,90.42,90.08,90.1,74800.0,73.2052,73.2619,72.9864,73.0026,74800.0
2014-01-15 10:15:00,90.1,90.11,89.94,90.08,218500.0,73.0026,73.0107,72.873,72.9864,218500.0
2014-01-15 10:20:00,90.1,90.22,90.0,90.22,119100.0,73.0026,73.0998,72.9216,73.0998,119100.0
2014-01-15 10:25:00,90.23,90.45,90.22,90.41,45500.0,73.1079,73.2862,73.0998,73.2538,45500.0
2014-01-15 10:30:00,90.42,90.44,90.13,90.13,61400.0,73.2619,73.2781,73.0269,73.0269,61400.0
2014-01-15 10:35:00,90.14,90.14,89.98,90.0,102200.0,73.035,73.035,72.9054,72.9216,102200.0
2014-01-15 10:40:00,90.0,90.03,89.8,89.9,90900.0,72.9216,72.9459,72.7595,72.8406,90900.0
2014-01-15 10:45:00,89.9,90.07,89.82,90.06,134700.0,72.8406,72.9783,72.7757,72.9702,134700.0
2014-01-15 10:50:00,90.07,90.34,90.0,90.33,50900.0,72.9783,73.1971,72.9216,73.189,50900.0
2014-01-15 10:55:00,90.34,90.38,90.28,90.37,37400.0,73.1971,73.2295,73.1485,73.2214,37400.0
2014-01-15 11:00:00,90.38,90.44,90.31,90.36,23700.0,73.2295,73.2781,73.1728,73.2133,23700.0
2014-01-15 11:05:00,90.37,90.49,90.37,90.38,35900.0,73.2214,73.3186,73.2214,73.2295,35900.0
2014-01-15 11:10:00,90.4,90.51,90.4,90.47,24500.0,73.2457,73.3348,73.2457,73.3024,24500.0
2014-01-15 11:15:00,90.47,90.48,90.17,90.21,119300.0,73.3024,73.3105,73.0593,73.0917,119300.0
2014-01-15 11:20:00,90.21,90.21,89.96,90.0,154900.0,73.0917,73.0917,72.8892,72.9216,154900.0
2014-01-15 11:25:00,90.0,90.25,89.98,90.1,65300.0,72.9216,73.1241,72.9054,73.0026,65300.0
2014-01-15 11:30:00,90.1,90.13,90.02,90.1,44800.0,73.0026,73.0269,72.9378,73.0026,44800.0
2014-01-15 11:35:00,90.11,90.14,90.06,90.11,26400.0,73.0107,73.035,72.9702,73.0107,26400.0
2014-01-15 11:40:00,90.11,90.14,90.05,90.08,66900.0,73.0107,73.035,72.9621,72.9864,66900.0
2014-01-15 11:45:00,90.09,90.15,90.0,90.02,53400.0,72.9945,73.0431,72.9216,72.9378,53400.0
2014-01-15 11:50:00,90.02,90.05,90.0,90.03,39800.0,72.9378,72.9621,72.9216,72.9459,39800.0
2014-01-15 11:55:00,90.03,90.13,90.0,90.13,51900.0,72.9459,73.0269,72.9216,73.0269,51900.0
2014-01-15 12:00:00,90.13,90.18,90.04,90.1,77600.0,73.0269,73.0674,72.954,73.0026,77600.0
2014-01-15 12:05:00,90.09,90.15,90.05,90.11,29800.0,72.9945,73.0431,72.9621,73.0107,29800.0
2014-01-15 12:10:00,90.1,90.13,90.02,90.09,125700.0,73.0026,73.0269,72.9378,72.9945,125700.0
2014-01-15 12:15:00,90.08,90.08,90.04,90.04,74700.0,72.9864,72.9864,72.954,72.954,74700.0
2014-01-15 12:20:00,90.05,90.05,90.02,90.03,21000.0,72.9621,72.9621,72.9378,72.9459,21000.0
2014-01-15 12:25:00,90.03,90.05,90.0,90.01,19100.0,72.9459,72.9621,72.9216,72.9297,19100.0
2014-01-15 12:30:00,90.02,90.03,89.9,89.92,37800.0,72.9378,72.9459,72.8406,72.8568,37800.0
2014-01-15 12:35:00,89.94,90.01,89.91,89.92,13200.0,72.873,72.9297,72.8487,72.8568,13200.0
2014-01-15 12:40:00,89.93,89.94,89.81,89.85,18900.0,72.8649,72.873,72.7676,72.8,18900.0
2014-01-15 12:45:00,89.85,89.85,89.78,89.8,12100.0,72.8,72.8,72.7433,72.7595,12100.0
2014-01-15 12:50:00,89.81,89.91,89.79,89.91,37400.0,72.7676,72.8487,72.7514,72.8487,37400.0
2014-01-15 12:55:00,89.91,89.95,89.89,89.94,18100.0,72.8487,72.8811,72.8325,72.873,18100.0
2014-01-15 13:00:00,89.95,90.0,89.94,90.0,20100.0,72.8811,72.9216,72.873,72.9216,20100.0
2014-01-15 13:05:00,90.0,90.01,89.89,89.89,17200.0,72.9216,72.9297,72.8325,72.8325,17200.0
2014-01-15 13:10:00,89.88,89.88,89.82,89.82,22600.0,72.8244,72.8244,72.7757,72.7757,22600.0
2014-01-15 13:15:00,89.81,89.87,89.81,89.82,15700.0,72.7676,72.8163,72.7676,72.7757,15700.0
2014-01-15 13:20:00,89.82,89.84,89.77,89.79,17400.0,72.7757,72.7919,72.7352,72.7514,17400.0
2014-01-15 13:25:00,89.78,89.79,89.72,89.77,22100.0,72.7433,72.7514,72.6947,72.7352,22100.0
2014-01-15 13:30:00,89.77,89.78,89.7,89.75,18000.0,72.7352,72.7433,72.6785,72.719,18000.0
2014-01-15 13:35:00,89.77,89.77,89.7,89.74,23000.0,72.7352,72.7352,72.6785,72.7109,23000.0
2014-01-15 13:40:00,89.76,89.77,89.72,89.76,18400.0,72.7271,72.7352,72.6947,72.7271,18400.0
2014-01-15 13:45:00,89.76,89.76,89.72,89.73,14000.0,72.7271,72.7271,72.6947,72.7028,14000.0
2014-01-15 13:50:00,89.74,89.76,89.71,89.72,18800.0,72.7109,72.7271,72.6866,72.6947,18800.0
2014-01-15 13:55:00,89.72,89.76,89.72,89.75,13000.0,72.6947,72.7271,72.6947,72.719,13000.0
2014-01-15 14:00:00,89.75,89.76,89.74,89.76,18000.0,72.719,72.7271,72.7109,72.7271,18000.0
2014-01-15 14:05:00,89.76,89.87,89.73,89.85,20500.0,72.7271,72.8163,72.7028,72.8,20500.0
2014-01-15 14:10:00,89.85,89.89,89.81,89.89,11400.0,72.8,72.8325,72.7676,72.8325,11400.0
2014-01-15 14:15:00,89.88,89.94,89.86,89.9,13100.0,72.8244,72.873,72.8082,72.8406,13100.0
2014-01-15 14:20:00,89.9,89.93,89.87,89.91,13500.0,72.8406,72.8649,72.8163,72.8487,13500.0
2014-01-15 14:25:00,89.9,89.9,89.82,89.87,47400.0,72.8406,72.8406,72.7757,72.8163,47400.0
2014-01-15 14:30:00,89.87,89.91,89.86,89.9,27400.0,72.8163,72.8487,72.8082,72.8406,27400.0
2014-01-15 14:35:00,89.9,89.93,89.88,89.9,20400.0,72.8406,72.8649,72.8244,72.8406,20400.0
2014-01-15 14:40:00,89.9,89.92,89.87,89.89,18800.0,72.8406,72.8568,72.8163,72.8325,18800.0
2014-01-15 14:45:00,89.9,89.92,89.83,89.87,39800.0,72.8406,72.8568,72.7838,72.8163,39800.0
2014-01-15 14:50:00,89.88,89.93,89.85,89.89,19000.0,72.8244,72.8649,72.8,72.8325,19000.0
2014-01-15 14:55:00,89.89,89.89,89.8,89.83,101300.0,72.8325,72.8325,72.7595,72.7838,101300.0
2014-01-15 15:00:00,89.82,89.85,89.79,89.8,31400.0,72.7757,72.8,72.7514,72.7595,31400.0
2014-01-15 15:05:00,89.82,89.83,89.79,89.8,31500.0,72.7757,72.7838,72.7514,72.7595,31500.0
2014-01-15 15:10:00,89.8,89.83,89.78,89.83,21100.0,72.7595,72.7838,72.7433,72.7838,21100.0
2014-01-15 15:15:00,89.84,89.9,89.83,89.87,23500.0,72.7919,72.8406,72.7838,72.8163,23500.0
2014-01-15 15:20:00,89.87,89.89,89.81,89.84,31700.0,72.8163,72.8325,72.7676,72.7919,31700.0
2014-01-15 15:25:00,89.84,89.85,89.79,89.8,42000.0,72.7919,72.8,72.7514,72.7595,42000.0
2014-01-15 15:30:00,89.81,89.89,89.79,89.82,64200.0,72.7676,72.8325,72.7514,72.7757,64200.0
2014-01-15 15:35:00,89.81,89.83,89.8,89.81,44900.0,72.7676,72.7838,72.7595,72.7676,44900.0
2014-01-15 15:40:00,89.83,89.87,89.79,89.81,124900.0,72.7838,72.8163,72.7514,72.7676,124900.0
2014-01-15 15:45:00,89.82,89.86,89.79,89.8,57900.0,72.7757,72.8082,72.7514,72.7595,57900.0
2014-01-15 15:50:00,89.8,89.84,89.79,89.83,84400.0,72.7595,72.7919,72.7514,72.7838,84400.0
2014-01-15 15:55:00,89.82,89.82,89.78,89.81,111100.0,72.7757,72.7757,72.7433,72.7676,111100.0
2014-01-16 09:30:00,90.11,90.25,89.93,90.01,136300.0,73.0107,73.1241,72.8649,72.9297,136300.0
2014-01-16 09:35:00,90.01,90.04,89.91,89.91,43600.0,72.9297,72.954,72.8487,72.8487,43600.0
2014-01-16 09:40:00,89.9,89.96,89.82,89.89,31500.0,72.8406,72.8892,72.7757,72.8325,31500.0
2014-01-16 09:45:00,89.88,89.9,89.67,89.71,39000.0,72.8244,72.8406,72.6542,72.6866,39000.0
2014-01-16 09:50:00,89.75,89.83,89.56,89.79,31800.0,72.719,72.7838,72.5651,72.7514,31800.0
2014-01-16 09:55:00,89.79,89.92,89.74,89.88,55800.0,72.7514,72.8568,72.7109,72.8244,55800.0
2014-01-16 10:00:00,89.87,89.98,89.81,89.94,22900.0,72.8163,72.9054,72.7676,72.873,22900.0
2014-01-16 10:05:00,89.94,90.0,89.83,89.87,20800.0,72.873,72.9216,72.7838,72.8163,20800.0
2014-01-16 10:10:00,89.91,89.91,89.72,89.85,20100.0,72.8487,72.8487,72.6947,72.8,20100.0
2014-01-16 10:15:00,89.81,89.86,89.71,89.75,66300.0,72.7676,72.8082,72.6866,72.719,66300.0
2014-01-16 10:20:00,89.77,89.9,89.77,89.89,14200.0,72.7352,72.8406,72.7352,72.8325,14200.0
2014-01-16 10:25:00,89.88,89.91,89.77,89.86,17100.0,72.8244,72.8487,72.7352,72.8082,17100.0
2014-01-16 10:30:00,89.84,89.94,89.8,89.83,21500.0,72.7919,72.873,72.7595,72.7838,21500.0
2014-01-16 10:35:00,89.82,89.84,89.7,89.71,30400.0,72.7757,72.7919,72.6785,72.6866,30400.0
2014-01-16 10:40:00,89.73,89.83,89.73,89.75,14500.0,72.7028,72.7838,72.7028,72.719,14500.0
2014-01-16 10:45:00,89.75,89.76,89.64,89.68,26300.0,72.719,72.7271,72.6299,72.6623,26300.0
2014-01-16 10:50:00,89.67,89.68,89.6,89.64,15600.0,72.6542,72.6623,72.5975,72.6299,15600.0
2014-01-16 10:55:00,89.64,89.66,89.56,89.61,26600.0,72.6299,72.6461,72.5651,72.6056,26600.0
2014-01-16 11:00:00,89.64,89.7,89.57,89.69,15700.0,72.6299,72.6785,72.5732,72.6704,15700.0
2014-01-16 11:05:00,89.69,89.79,89.69,89.78,13000.0,72.6704,72.7514,72.6704,72.7433,13000.0
2014-01-16 11:10:00,89.78,89.8,89.73,89.74,18600.0,72.7433,72.7595,72.7028,72.7109,18600.0
2014-01-16 11:15:00,89.74,89.9,89.73,89.88,13000.0,72.7109,72.8406,72.7028,72.8244,13000.0
2014-01-16 11:20:00,89.88,89.92,89.82,89.82,17100.0,72.8244,72.8568,72.7757,72.7757,17100.0
2014-01-16 11:25:00,89.83,89.91,89.8,89.9,22600.0,72.7838,72.8487,72.7595,72.8406,22600.0
2014-01-16 11:30:00,89.91,89.91,89.87,89.89,102800.0,72.8487,72.8487,72.8163,72.8325,102800.0
2014-01-16 11:35:00,89.9,89.91,89.84,89.85,23000.0,72.8406,72.8487,72.7919,72.8,23000.0
2014-01-16 11:40:00,89.86,89.88,89.73,89.75,89000.0,72.8082,72.8244,72.7028,72.719,89000.0
2014-01-16 11:45:00,89.75,89.8,89.74,89.75,46000.0,72.719,72.7595,72.7109,72.719,46000.0
2014-01-16 11:50:00,89.75,89.84,89.74,89.8,11900.0,72.719,72.7919,72.7109,72.7595,11900.0
2014-01-16 11:55:00,89.8,89.87,89.79,89.85,16400.0,72.7595,72.8163,72.7514,72.8,16400.0
2014-01-16 12:00:00,89.85,89.9,89.79,89.9,24000.0,72.8,72.8406,72.7514,72.8406,24000.0
2014-01-16 12:05:00,89.9,89.94,89.89,89.94,13900.0,72.8406,72.873,72.8325,72.873,13900.0
2014-01-16 12:10:00,89.93,89.93,89.75,89.75,53500.0,72.8649,72.8649,72.719,72.719,53500.0
2014-01-16 12:15:00,89.76,89.78,89.75,89.78,30800.0,72.7271,72.7433,72.719,72.7433,30800.0
2014-01-16 12:20:00,89.79,89.89,89.78,89.89,12400.0,72.7514,72.8325,72.7433,72.8325,12400.0
2014-01-16 12:25:00,89.89,89.9,89.87,89.87,9900.0,72.8325,72.8406,72.8163,72.8163,9900.0
2014-01-16 12:30:00,89.88,89.9,89.87,89.9,7100.0,72.8244,72.8406,72.8163,72.8406,7100.0
2014-01-16 12:35:00,89.9,89.9,89.86,89.86,13300.0,72.8406,72.8406,72.8082,72.8082,13300.0
2014-01-16 12:40:00,89.86,89.9,89.86,89.9,10700.0,72.8082,72.8406,72.8082,72.8406,10700.0
2014-01-16 12:45:00,89.9,89.97,89.89,89.95,18300.0,72.8406,72.8973,72.8325,72.8811,18300.0
2014-01-16 12:50:00,89.94,89.96,89.92,89.92,8700.0,72.873,72.8892,72.8568,72.8568,8700.0
2014-01-16 12:55:00,89.92,89.92,89.86,89.88,12500.0,72.8568,72.8568,72.8082,72.8244,12500.0
2014-01-16 13:00:00,89.89,89.92,89.86,89.89,9300.0,72.8325,72.8568,72.8082,72.8325,9300.0
2014-01-16 13:05:00,89.9,89.91,89.86,89.86,10000.0,72.8406,72.8487,72.8082,72.8082,10000.0
2014-01-16 13:10:00,89.86,89.88,89.83,89.86,6800.0,72.8082,72.8244,72.7838,72.8082,6800.0
2014-01-16 13:15:00,89.87,89.9,89.85,89.87,15500.0,72.8163,72.8406,72.8,72.8163,15500.0
2014-01-16 13:20:00,89.88,89.9,89.84,89.84,23700.0,72.8244,72.8406,72.7919,72.7919,23700.0
2014-01-16 13:25:00,89.83,89.87,89.76,89.87,12400.0,72.7838,72.8163,72.7271,72.8163,12400.0
2014-01-16 13:30:00,89.87,89.88,89.84,89.86,9700.0,72.8163,72.8244,72.7919,72.8082,9700.0
2014-01-16 13:35:00,89.85,89.88,89.76,89.8,22200.0,72.8,72.8244,72.7271,72.7595,22200.0
2014-01-16 13:40:00,89.8,89.91,89.8,89.84,30500.0,72.7595,72.8487,72.7595,72.7919,30500.0
2014-01-16 13:45:00,89.84,89.92,89.84,89.86,10400.0,72.7919,72.8568,72.7919,72.8082,10400.0
2014-01-16 13:50:00,89.86,89.91,89.84,89.9,7900.0,72.8082,72.8487,72.7919,72.8406,7900.0
2014-01-16 13:55:00,89.91,89.91,89.84,89.85,9500.0,72.8487,72.8487,72.7919,72.8,9500.0
2014-01-16 14:00:00,89.84,89.88,89.82,89.85,12000.0,72.7919,72.8244,72.7757,72.8,12000.0
2014-01-16 14:05:00,89.85,89.86,89.79,89.8,13200.0,72.8,72.8082,72.7514,72.7595,13200.0
2014-01-16 14:10:00,89.8,89.8,89.75,89.78,12000.0,72.7595,72.7595,72.719,72.7433,12000.0
2014-01-16 14:15:00,89.79,89.83,89.77,89.77,19300.0,72.7514,72.7838,72.7352,72.7352,19300.0
2014-01-16 14:20:00,89.78,89.8,89.76,89.77,17100.0,72.7433,72.7595,72.7271,72.7352,17100.0
2014-01-16 14:25:00,89.78,89.81,89.76,89.79,17900.0,72.7433,72.7676,72.7271,72.7514,17900.0
2014-01-16 14:30:00,89.77,89.79,89.74,89.74,27400.0,72.7352,72.7514,72.7109,72.7109,27400.0
2014-01-16 14:35:00,89.74,89.78,89.71,89.78,12200.0,72.7109,72.7433,72.6866,72.7433,12200.0
2014-01-16 14:40:00,89.77,89.82,89.76,89.79,17600.0,72.7352,72.7757,72.7271,72.7514,17600.0
2014-01-16 14:45:00,89.8,89.84,89.76,89.8,36200.0,72.7595,72.7919,72.7271,72.7595,36200.0
2014-01-16 14:50:00,89.79,89.8,89.75,89.78,23500.0,72.7514,72.7595,72.719,72.7433,23500.0
2014-01-16 14:55:00,89.78,89.79,89.73,89.77,23000.0,72.7433,72.7514,72.7028,72.7352,23000.0
2014-01-16 15:00:00,89.77,89.77,89.73,89.73,21300.0,72.7352,72.7352,72.7028,72.7028,21300.0
2014-01-16 15:05:00,89.74,89.79,89.73,89.77,28400.0,72.7109,72.7514,72.7028,72.7352,28400.0
2014-01-16 15:10:00,89.77,89.78,89.75,89.76,16500.0,72.7352,72.7433,72.719,72.7271,16500.0
2014-01-16 15:15:00,89.77,89.79,89.74,89.75,25900.0,72.7352,72.7514,72.7109,72.719,25900.0
2014-01-16 15:20:00,89.75,89.78,89.75,89.75,15300.0,72.719,72.7433,72.719,72.719,15300.0
2014-01-16 15:25:00,89.75,89.75,89.74,89.75,23500.0,72.719,72.719,72.7109,72.719,23500.0
2014-01-16 15:30:00,89.75,89.76,89.72,89.76,21000.0,72.719,72.7271,72.6947,72.7271,21000.0
2014-01-16 15:35:00,89.76,89.78,89.74,89.77,27200.0,72.7271,72.7433,72.7109,72.7352,27200.0
2014-01-16 15:40:00,89.76,89.82,89.75,89.81,30200.0,72.7271,72.7757,72.719,72.7676,30200.0
2014-01-16 15:45:00,89.82,89.84,89.79,89.81,62500.0,72.7757,72.7919,72.7514,72.7676,62500.0
2014-01-16 15:50:00,89.8,89.89,89.78,89.89,55500.0,72.7595,72.8325,72.7433,72.8325,55500.0
2014-01-16 15:55:00,89.89,89.94,89.81,89.84,209400.0,72.8325,72.873,72.7676,72.7919,209400.0
2014-01-17 09:30:00,90.06,90.12,89.78,89.92,293900.0,72.9702,73.0188,72.7433,72.8568,293900.0
2014-01-17 09:35:00,89.95,89.95,89.64,89.64,78300.0,72.8811,72.8811,72.6299,72.6299,78300.0
2014-01-17 09:40:00,89.6,89.69,89.47,89.69,50400.0,72.5975,72.6704,72.4922,72.6704,50400.0
2014-01-17 09:45:00,89.69,89.75,89.64,89.73,43000.0,72.6704,72.719,72.6299,72.7028,43000.0
2014-01-17 09:50:00,89.73,89.76,89.68,89.68,30900.0,72.7028,72.7271,72.6623,72.6623,30900.0
2014-01-17 09:55:00,89.67,89.75,89.61,89.75,80200.0,72.6542,72.719,72.6056,72.719,80200.0
2014-01-17 10:00:00,89.73,89.75,89.62,89.68,41700.0,72.7028,72.719,72.6137,72.6623,41700.0
2014-01-17 10:05:00,89.7,89.75,89.68,89.7,27900.0,72.6785,72.719,72.6623,72.6785,27900.0
2014-01-17 10:10:00,89.69,89.73,89.65,89.69,46600.0,72.6704,72.7028,72.638,72.6704,46600.0
2014-01-17 10:15:00,89.69,89.73,89.62,89.73,33500.0,72.6704,72.7028,72.6137,72.7028,33500.0
2014-01-17 10:20:00,89.73,89.75,89.63,89.63,16600.0,72.7028,72.719,72.6218,72.6218,16600.0
2014-01-17 10:25:00,89.63,89.73,89.62,89.68,39000.0,72.6218,72.7028,72.6137,72.6623,39000.0
2014-01-17 10:30:00,89.7,89.7,89.62,89.66,31000.0,72.6785,72.6785,72.6137,72.6461,31000.0
2014-01-17 10:35:00,89.65,89.7,89.65,89.69,43000.0,72.638,72.6785,72.638,72.6704,43000.0
2014-01-17 10:40:00,89.68,89.7,89.67,89.68,24800.0,72.6623,72.6785,72.6542,72.6623,24800.0
2014-01-17 10:45:00,89.68,89.71,89.66,89.69,26800.0,72.6623,72.6866,72.6461,72.6704,26800.0
2014-01-17 10:50:00,89.71,89.89,89.7,89.89,30000.0,72.6866,72.8325,72.6785,72.8325,30000.0
2014-01-17 10:55:00,89.87,89.87,89.82,89.87,11800.0,72.8163,72.8163,72.7757,72.8163,11800.0
2014-01-17 11:00:00,89.86,90.02,89.86,89.98,19500.0,72.8082,72.9378,72.8082,72.9054,19500.0
2014-01-17 11:05:00,89.99,89.99,89.85,89.85,23600.0,72.9135,72.9135,72.8,72.8,23600.0
2014-01-17 11:10:00,89.85,89.95,89.84,89.86,17900.0,72.8,72.8811,72.7919,72.8082,17900.0
2014-01-17 11:15:00,89.85,89.97,89.84,89.94,26800.0,72.8,72.8973,72.7919,72.873,26800.0
2014-01-17 11:20:00,89.97,90.0,89.96,89.98,21000.0,72.8973,72.9216,72.8892,72.9054,21000.0
2014-01-17 11:25:00,89.98,90.0,89.96,89.96,32700.0,72.9054,72.9216,72.8892,72.8892,32700.0
2014-01-17 11:30:00,89.97,89.99,89.95,89.99,22600.0,72.8973,72.9135,72.8811,72.9135,22600.0
2014-01-17 11:35:00,89.96,89.97,89.9,89.97,31900.0,72.8892,72.8973,72.8406,72.8973,31900.0
2014-01-17 11:40:00,89.98,90.04,89.96,90.03,40200.0,72.9054,72.954,72.8892,72.9459,40200.0
2014-01-17 11:45:00,90.02,90.06,90.0,90.04,22300.0,72.9378,72.9702,72.9216,72.954,22300.0
2014-01-17 11:50:00,90.05,90.06,89.98,89.99,31200.0,72.9621,72.9702,72.9054,72.9135,31200.0
2014-01-17 11:55:00,89.99,90.02,89.97,89.99,14800.0,72.9135,72.9378,72.8973,72.9135,14800.0
2014-01-17 12:00:00,90.0,90.07,90.0,90.06,16500.0,72.9216,72.9783,72.9216,72.9702,16500.0
2014-01-17 12:05:00,90.06,90.09,90.05,90.06,74500.0,72.9702,72.9945,72.9621,72.9702,74500.0
2014-01-17 12:10:00,90.06,90.07,90.03,90.06,14200.0,72.9702,72.9783,72.9459,72.9702,14200.0
2014-01-17 12:15:00,90.06,90.07,90.05,90.07,17800.0,72.9702,72.9783,72.9621,72.9783,17800.0
2014-01-17 12:20:00,90.06,90.13,90.04,90.04,18400.0,72.9702,73.0269,72.954,72.954,18400.0
2014-01-17 12:25:00,90.04,90.06,90.03,90.05,42200.0,72.954,72.9702,72.9459,72.9621,42200.0
2014-01-17 12:30:00,90.05,90.05,90.02,90.03,12200.0,72.9621,72.9621,72.9378,72.9459,12200.0
2014-01-17 12:35:00,90.03,90.03,90.0,90.0,21500.0,72.9459,72.9459,72.9216,72.9216,21500.0
2014-01-17 12:40:00,90.0,90.01,89.95,89.95,33700.0,72.9216,72.9297,72.8811,72.8811,33700.0
2014-01-17 12:45:00,89.95,90.01,89.95,89.98,10200.0,72.8811,72.9297,72.8811,72.9054,10200.0
2014-01-17 12:50:00,89.97,89.98,89.96,89.98,10100.0,72.8973,72.9054,72.8892,72.9054,10100.0
2014-01-17 12:55:00,89.98,89.98,89.91,89.95,14700.0,72.9054,72.9054,72.8487,72.8811,14700.0
2014-01-17 13:00:00,89.96,89.97,89.94,89.96,6300.0,72.8892,72.8973,72.873,72.8892,6300.0
2014-01-17 13:05:00,89.96,89.99,89.89,89.89,9900.0,72.8892,72.9135,72.8325,72.8325,9900.0
2014-01-17 13:10:00,89.87,89.89,89.84,89.89,9500.0,72.8163,72.8325,72.7919,72.8325,9500.0
2014-01-17 13:15:00,89.9,89.9,89.81,89.84,18500.0,72.8406,72.8406,72.7676,72.7919,18500.0
2014-01-17 13:20:00,89.84,89.84,89.74,89.77,45800.0,72.7919,72.7919,72.7109,72.7352,45800.0
2014-01-17 13:25:00,89.77,89.83,89.77,89.78,14000.0,72.7352,72.7838,72.7352,72.7433,14000.0
2014-01-17 13:30:00,89.77,89.83,89.76,89.76,25200.0,72.7352,72.7838,72.7271,72.7271,25200.0
2014-01-17 13:35:00,89.76,89.79,89.71,89.78,16100.0,72.7271,72.7514,72.6866,72.7433,16100.0
2014-01-17 13:40:00,89.77,89.77,89.74,89.76,10000.0,72.7352,72.7352,72.7109,72.7271,10000.0
2014-01-17 13:45:00,89.77,89.81,89.75,89.75,22000.0,72.7352,72.7676,72.719,72.719,22000.0
2014-01-17 13:50:00,89.75,89.81,89.75,89.81,8100.0,72.719,72.7676,72.719,72.7676,8100.0
2014-01-17 13:55:00,89.81,89.83,89.79,89.81,18700.0,72.7676,72.7838,72.7514,72.7676,18700.0
2014-01-17 14:00:00,89.81,89.82,89.8,89.81,24400.0,72.7676,72.7757,72.7595,72.7676,24400.0
2014-01-17 14:05:00,89.8,89.83,89.8,89.8,28000.0,72.7595,72.7838,72.7595,72.7595,28000.0
2014-01-17 14:10:00,89.81,89.83,89.8,89.82,20300.0,72.7676,72.7838,72.7595,72.7757,20300.0
2014-01-17 14:15:00,89.81,89.82,89.76,89.76,17400.0,72.7676,72.7757,72.7271,72.7271,17400.0
2014-01-17 14:20:00,89.76,89.79,89.76,89.79,11400.0,72.7271,72.7514,72.7271,72.7514,11400.0
2014-01-17 14:25:00,89.8,89.81,89.77,89.77,15000.0,72.7595,72.7676,72.7352,72.7352,15000.0
2014-01-17 14:30:00,89.78,89.78,89.75,89.76,14100.0,72.7433,72.7433,72.719,72.7271,14100.0
2014-01-17 14:35:00,89.76,89.8,89.75,89.79,25900.0,72.7271,72.7595,72.719,72.7514,25900.0
2014-01-17 14:40:00,89.8,89.8,89.76,89.76,14900.0,72.7595,72.7595,72.7271,72.7271,14900.0
2014-01-17 14:45:00,89.77,89.79,89.75,89.78,24800.0,72.7352,72.7514,72.719,72.7433,24800.0
2014-01-17 14:50:00,89.78,89.78,89.73,89.75,31100.0,72.7433,72.7433,72.7028,72.719,31100.0
2014-01-17 14:55:00,89.75,89.8,89.74,89.75,32200.0,72.719,72.7595,72.7109,72.719,32200.0
2014-01-17 15:00:00,89.75,89.78,89.67,89.67,22600.0,72.719,72.7433,72.6542,72.6542,22600.0
2014-01-17 15:05:00,89.68,89.68,89.61,89.63,34700.0,72.6623,72.6623,72.6056,72.6218,34700.0
2014-01-17 15:10:00,89.63,89.66,89.6,89.65,26700.0,72.6218,72.6461,72.5975,72.638,26700.0
2014-01-17 15:15:00,89.65,89.66,89.64,89.65,15400.0,72.638,72.6461,72.6299,72.638,15400.0
2014-01-17 15:20:00,89.64,89.65,89.59,89.6,25900.0,72.6299,72.638,72.5894,72.5975,25900.0
2014-01-17 15:25:00,89.61,89.63,89.58,89.59,29800.0,72.6056,72.6218,72.5813,72.5894,29800.0
2014-01-17 15:30:00,89.57,89.58,89.51,89.51,55700.0,72.5732,72.5813,72.5246,72.5246,55700.0
2014-01-17 15:35:00,89.51,89.55,89.48,89.51,41100.0,72.5246,72.557,72.5003,72.5246,41100.0
2014-01-17 15:40:00,89.51,89.52,89.4,89.43,62200.0,72.5246,72.5327,72.4354,72.4597,62200.0
2014-01-17 15:45:00,89.44,89.58,89.42,89.56,64100.0,72.4678,72.5813,72.4516,72.5651,64100.0
2014-01-17 15:50:00,89.57,89.6,89.5,89.5,93300.0,72.5732,72.5975,72.5165,72.5165,93300.0
2014-01-17 15:55:00,89.5,89.52,89.34,89.35,265200.0,72.5165,72.5327,72.3868,72.3949,265200.0
2014-01-21 09:30:00,89.7,89.89,89.4,89.87,111900.0,72.6785,72.8325,72.4354,72.8163,111900.0
2014-01-21 09:35:00,89.83,89.9,89.7,89.8,51600.0,72.7838,72.8406,72.6785,72.7595,51600.0
2014-01-21 09:40:00,89.81,89.89,89.61,89.75,30600.0,72.7676,72.8325,72.6056,72.719,30600.0
2014-01-21 09:45:00,89.77,89.82,89.55,89.73,28100.0,72.7352,72.7757,72.557,72.7028,28100.0
2014-01-21 09:50:00,89.73,89.74,89.55,89.63,70600.0,72.7028,72.7109,72.557,72.6218,70600.0
2014-01-21 09:55:00,89.63,89.78,89.63,89.76,34900.0,72.6218,72.7433,72.6218,72.7271,34900.0
2014-01-21 10:00:00,89.74,89.79,89.7,89.73,17600.0,72.7109,72.7514,72.6785,72.7028,17600.0
2014-01-21 10:05:00,89.73,89.75,89.42,89.42,24400.0,72.7028,72.719,72.4516,72.4516,24400.0
2014-01-21 10:10:00,89.46,89.47,89.33,89.37,24900.0,72.4841,72.4922,72.3787,72.4111,24900.0
2014-01-21 10:15:00,89.37,89.43,89.34,89.39,20400.0,72.4111,72.4597,72.3868,72.4273,20400.0
2014-01-21 10:20:00,89.37,89.42,89.26,89.27,14700.0,72.4111,72.4516,72.322,72.3301,14700.0
2014-01-21 10:25:00,89.27,89.3,89.11,89.13,23800.0,72.3301,72.3544,72.2005,72.2167,23800.0
2014-01-21 10:30:00,89.13,89.16,89.09,89.15,13100.0,72.2167,72.241,72.1843,72.2329,13100.0
2014-01-21 10:35:00,89.15,89.16,89.03,89.07,20300.0,72.2329,72.241,72.1357,72.1681,20300.0
2014-01-21 10:40:00,89.09,89.17,89.08,89.14,18300.0,72.1843,72.2491,72.1762,72.2248,18300.0
2014-01-21 10:45:00,89.15,89.16,89.07,89.11,13900.0,72.2329,72.241,72.1681,72.2005,13900.0
2014-01-21 10:50:00,89.13,89.17,89.02,89.17,101000.0,72.2167,72.2491,72.1275,72.2491,101000.0
2014-01-21 10:55:00,89.16,89.31,89.16,89.31,18100.0,72.241,72.3625,72.241,72.3625,18100.0
2014-01-21 11:00:00,89.29,89.29,89.16,89.2,16900.0,72.3463,72.3463,72.241,72.2734,16900.0
2014-01-21 11:05:00,89.2,89.2,88.96,88.96,45300.0,72.2734,72.2734,72.0789,72.0789,45300.0
2014-01-21 11:10:00,88.99,88.99,88.76,88.77,84700.0,72.1032,72.1032,71.9169,71.925,84700.0
2014-01-21 11:15:00,88.79,88.93,88.77,88.93,22400.0,71.9412,72.0546,71.925,72.0546,22400.0
2014-01-21 11:20:00,88.93,88.98,88.87,88.93,21900.0,72.0546,72.0951,72.006,72.0546,21900.0
2014-01-21 11:25:00,88.93,89.04,88.93,89.03,15100.0,72.0546,72.1438,72.0546,72.1357,15100.0
2014-01-21 11:30:00,89.02,89.03,88.96,89.0,13800.0,72.1275,72.1357,72.0789,72.1113,13800.0
2014-01-21 11:35:00,89.0,89.02,88.97,89.02,14300.0,72.1113,72.1275,72.087,72.1275,14300.0
2014-01-21 11:40:00,89.02,89.02,88.94,88.94,19300.0,72.1275,72.1275,72.0627,72.0627,19300.0
2014-01-21 11:45:00,88.94,88.99,88.93,88.99,8600.0,72.0627,72.1032,72.0546,72.1032,8600.0
2014-01-21 11:50:00,88.99,88.99,88.88,88.88,12000.0,72.1032,72.1032,72.0141,72.0141,12000.0
2014-01-21 11:55:00,88.9,88.96,88.87,88.96,11500.0,72.0303,72.0789,72.006,72.0789,11500.0
2014-01-21 12:00:00,88.96,89.0,88.96,88.98,11200.0,72.0789,72.1113,72.0789,72.0951,11200.0
2014-01-21 12:05:00,88.98,89.01,88.85,88.91,16200.0,72.0951,72.1194,71.9898,72.0384,16200.0
2014-01-21 12:10:00,88.92,88.95,88.89,88.91,8500.0,72.0465,72.0708,72.0222,72.0384,8500.0
2014-01-21 12:15:00,88.9,88.91,88.84,88.85,9000.0,72.0303,72.0384,71.9817,71.9898,9000.0
2014-01-21 12:20:00,88.84,89.02,88.84,89.02,13300.0,71.9817,72.1275,71.9817,72.1275,13300.0
2014-01-21 12:25:00,89.03,89.11,89.02,89.08,25700.0,72.1357,72.2005,72.1275,72.1762,25700.0
2014-01-21 12:30:00,89.07,89.12,89.06,89.09,15400.0,72.1681,72.2086,72.16,72.1843,15400.0
2014-01-21 12:35:00,89.09,89.14,89.09,89.1,16200.0,72.1843,72.2248,72.1843,72.1924,16200.0
2014-01-21 12:40:00,89.11,89.14,89.1,89.14,11500.0,72.2005,72.2248,72.1924,72.2248,11500.0
2014-01-21 12:45:00,89.13,89.2,89.1,89.11,35300.0,72.2167,72.2734,72.1924,72.2005,35300.0
2014-01-21 12:50:00,89.11,89.12,89.05,89.09,12700.0,72.2005,72.2086,72.1519,72.1843,12700.0
2014-01-21 12:55:00,89.1,89.1,89.03,89.08,13100.0,72.1924,72.1924,72.1357,72.1762,13100.0
2014-01-21 13:00:00,89.09,89.14,89.08,89.08,9200.0,72.1843,72.2248,72.1762,72.1762,9200.0
2014-01-21 13:05:00,89.09,89.1,89.04,89.1,8300.0,72.1843,72.1924,72.1438,72.1924,8300.0
2014-01-21 13:10:00,89.11,89.11,89.08,89.1,8600.0,72.2005,72.2005,72.1762,72.1924,8600.0
2014-01-21 13:15:00,89.09,89.1,89.03,89.03,7600.0,72.1843,72.1924,72.1357,72.1357,7600.0
2014-01-21 13:20:00,89.05,89.13,89.04,89.1,10500.0,72.1519,72.2167,72.1438,72.1924,10500.0
2014-01-21 13:25:00,89.11,89.13,89.1,89.11,4700.0,72.2005,72.2167,72.1924,72.2005,4700.0
2014-01-21 13:30:00,89.11,89.24,89.1,89.23,13400.0,72.2005,72.3058,72.1924,72.2977,13400.0
2014-01-21 13:35:00,89.22,89.24,89.2,89.24,7500.0,72.2896,72.3058,72.2734,72.3058,7500.0
2014-01-21 13:40:00,89.24,89.28,89.22,89.25,14700.0,72.3058,72.3382,72.2896,72.3139,14700.0
2014-01-21 13:45:00,89.25,89.29,89.25,89.26,9100.0,72.3139,72.3463,72.3139,72.322,9100.0
2014-01-21 13:50:00,89.26,89.28,89.24,89.27,10400.0,72.322,72.3382,72.3058,72.3301,10400.0
2014-01-21 13:55:00,89.27,89.29,89.23,89.24,9600.0,72.3301,72.3463,72.2977,72.3058,9600.0
2014-01-21 14:00:00,89.24,89.26,89.21,89.25,24900.0,72.3058,72.322,72.2815,72.3139,24900.0
2014-01-21 14:05:00,89.25,89.26,89.19,89.19,10200.0,72.3139,72.322,72.2653,72.2653,10200.0
2014-01-21 14:10:00,89.19,89.29,89.18,89.28,12700.0,72.2653,72.3463,72.2572,72.3382,12700.0
2014-01-21 14:15:00,89.29,89.3,89.24,89.25,10200.0,72.3463,72.3544,72.3058,72.3139,10200.0
2014-01-21 14:20:00,89.24,89.27,89.24,89.26,6800.0,72.3058,72.3301,72.3058,72.322,6800.0
2014-01-21 14:25:00,89.25,89.27,89.23,89.26,16600.0,72.3139,72.3301,72.2977,72.322,16600.0
2014-01-21 14:30:00,89.25,89.27,89.23,89.23,15100.0,72.3139,72.3301,72.2977,72.2977,15100.0
2014-01-21 14:35:00,89.24,89.31,89.23,89.26,11400.0,72.3058,72.3625,72.2977,72.322,11400.0
2014-01-21 14:40:00,89.27,89.3,89.25,89.3,17500.0,72.3301,72.3544,72.3139,72.3544,17500.0
2014-01-21 14:45:00,89.29,89.32,89.29,89.29,9400.0,72.3463,72.3706,72.3463,72.3463,9400.0
2014-01-21 14:50:00,89.31,89.31,89.22,89.26,28000.0,72.3625,72.3625,72.2896,72.322,28000.0
2014-01-21 14:55:00,89.23,89.26,89.19,89.25,10600.0,72.2977,72.322,72.2653,72.3139,10600.0
2014-01-21 15:00:00,89.25,89.28,89.19,89.27,17400.0,72.3139,72.3382,72.2653,72.3301,17400.0
2014-01-21 15:05:00,89.27,89.35,89.27,89.28,26300.0,72.3301,72.3949,72.3301,72.3382,26300.0
2014-01-21 15:10:00,89.28,89.3,89.25,89.3,18500.0,72.3382,72.3544,72.3139,72.3544,18500.0
2014-01-21 15:15:00,89.31,89.35,89.29,89.31,17400.0,72.3625,72.3949,72.3463,72.3625,17400.0
2014-01-21 15:20:00,89.3,89.3,89.24,89.25,9400.0,72.3544,72.3544,72.3058,72.3139,9400.0
2014-01-21 15:25:00,89.25,89.32,89.25,89.32,17500.0,72.3139,72.3706,72.3139,72.3706,17500.0
2014-01-21 15:30:00,89.33,89.33,89.27,89.27,17200.0,72.3787,72.3787,72.3301,72.3301,17200.0
2014-01-21 15:35:00,89.26,89.31,89.25,89.3,21600.0,72.322,72.3625,72.3139,72.3544,21600.0
2014-01-21 15:40:00,89.31,89.36,89.28,89.32,23100.0,72.3625,72.403,72.3382,72.3706,23100.0
2014-01-21 15:45:00,89.33,89.37,89.22,89.27,50700.0,72.3787,72.4111,72.2896,72.3301,50700.0
2014-01-21 15:50:00,89.26,89.34,89.25,89.33,118900.0,72.322,72.3868,72.3139,72.3787,118900.0
2014-01-21 15:55:00,89.33,89.38,89.3,89.38,137300.0,72.3787,72.4192,72.3544,72.4192,137300.0
2014-01-22 09:30:00,89.59,89.63,89.2,89.38,87000.0,72.5894,72.6218,72.2734,72.4192,87000.0
2014-01-22 09:35:00,89.39,89.48,89.22,89.26,73000.0,72.4273,72.5003,72.2896,72.322,73000.0
2014-01-22 09:40:00,89.24,89.32,89.23,89.25,14800.0,72.3058,72.3706,72.2977,72.3139,14800.0
2014-01-22 09:45:00,89.26,89.29,89.07,89.07,18500.0,72.322,72.3463,72.1681,72.1681,18500.0
2014-01-22 09:50:00,89.07,89.08,88.84,88.9,50300.0,72.1681,72.1762,71.9817,72.0303,50300.0
2014-01-22 09:55:00,88.9,89.0,88.83,88.98,37600.0,72.0303,72.1113,71.9736,72.0951,37600.0
2014-01-22 10:00:00,89.0,89.08,88.97,89.04,36000.0,72.1113,72.1762,72.087,72.1438,36000.0
2014-01-22 10:05:00,89.05,89.17,89.0,89.02,13100.0,72.1519,72.2491,72.1113,72.1275,13100.0
2014-01-22 10:10:00,89.01,89.15,89.0,89.02,30700.0,72.1194,72.2329,72.1113,72.1275,30700.0
2014-01-22 10:15:00,89.03,89.06,88.94,89.05,45400.0,72.1357,72.16,72.0627,72.1519,45400.0
2014-01-22 10:20:00,89.01,89.02,88.95,89.0,57400.0,72.1194,72.1275,72.0708,72.1113,57400.0
2014-01-22 10:25:00,89.0,89.05,88.98,89.04,23300.0,72.1113,72.1519,72.0951,72.1438,23300.0
2014-01-22 10:30:00,89.04,89.04,88.98,88.99,10300.0,72.1438,72.1438,72.0951,72.1032,10300.0
2014-01-22 10:35:00,88.97,89.01,88.9,88.92,16400.0,72.087,72.1194,72.0303,72.0465,16400.0
2014-01-22 10:40:00,88.9,89.02,88.9,88.93,17000.0,72.0303,72.1275,72.0303,72.0546,17000.0
2014-01-22 10:45:00,88.94,88.98,88.89,88.96,16400.0,72.0627,72.0951,72.0222,72.0789,16400.0
2014-01-22 10:50:00,88.95,89.0,88.93,88.95,11700.0,72.0708,72.1113,72.0546,72.0708,11700.0
2014-01-22 10:55:00,88.95,88.98,88.87,88.87,13600.0,72.0708,72.0951,72.006,72.006,13600.0
2014-01-22 11:00:00,88.89,88.97,88.89,88.9,37600.0,72.0222,72.087,72.0222,72.0303,37600.0
2014-01-22 11:05:00,88.91,88.93,88.89,88.89,14700.0,72.0384,72.0546,72.0222,72.0222,14700.0
2014-01-22 11:10:00,88.89,88.91,88.88,88.9,27200.0,72.0222,72.0384,72.0141,72.0303,27200.0
2014-01-22 11:15:00,88.88,88.88,88.78,88.83,39000.0,72.0141,72.0141,71.9331,71.9736,39000.0
2014-01-22 11:20:00,88.83,88.89,88.82,88.86,8700.0,71.9736,72.0222,71.9655,71.9979,8700.0
2014-01-22 11:25:00,88.88,88.89,88.79,88.83,14200.0,72.0141,72.0222,71.9412,71.9736,14200.0
2014-01-22 11:30:00,88.82,88.84,88.79,88.81,5600.0,71.9655,71.9817,71.9412,71.9574,5600.0
2014-01-22 11:35:00,88.83,88.84,88.75,88.78,18300.0,71.9736,71.9817,71.9088,71.9331,18300.0
2014-01-22 11:40:00,88.78,88.81,88.77,88.8,10700.0,71.9331,71.9574,71.925,71.9493,10700.0
2014-01-22 11:45:00,88.8,88.8,88.75,88.77,29300.0,71.9493,71.9493,71.9088,71.925,29300.0
2014-01-22 11:50:00,88.76,88.78,88.75,88.78,39200.0,71.9169,71.9331,71.9088,71.9331,39200.0
2014-01-22 11:55:00,88.77,88.77,88.71,88.75,35400.0,71.925,71.925,71.8764,71.9088,35400.0
2014-01-22 12:00:00,88.76,88.78,88.67,88.69,15200.0,71.9169,71.9331,71.844,71.8602,15200.0
2014-01-22 12:05:00,88.69,88.72,88.67,88.72,5700.0,71.8602,71.8845,71.844,71.8845,5700.0
2014-01-22 12:10:00,88.73,88.75,88.69,88.72,40100.0,71.8926,71.9088,71.8602,71.8845,40100.0
2014-01-22 12:15:00,88.72,88.72,88.64,88.66,31900.0,71.8845,71.8845,71.8197,71.8359,31900.0
2014-01-22 12:20:00,88.66,88.69,88.66,88.67,8600.0,71.8359,71.8602,71.8359,71.844,8600.0
2014-01-22 12:25:00,88.66,88.69,88.65,88.69,6600.0,71.8359,71.8602,71.8278,71.8602,6600.0
2014-01-22 12:30:00,88.68,88.68,88.65,88.65,16900.0,71.8521,71.8521,71.8278,71.8278,16900.0
2014-01-22 12:35:00,88.66,88.7,88.66,88.66,19700.0,71.8359,71.8683,71.8359,71.8359,19700.0
2014-01-22 12:40:00,88.66,88.7,88.65,88.65,19000.0,71.8359,71.8683,71.8278,71.8278,19000.0
2014-01-22 12:45:00,88.67,88.69,88.6,88.61,12300.0,71.844,71.8602,71.7872,71.7954,12300.0
2014-01-22 12:50:00,88.6,88.6,88.54,88.54,14800.0,71.7872,71.7872,71.7386,71.7386,14800.0
2014-01-22 12:55:00,88.54,88.58,88.53,88.58,30500.0,71.7386,71.771,71.7305,71.771,30500.0
2014-01-22 13:00:00,88.59,88.61,88.55,88.55,7000.0,71.7791,71.7954,71.7467,71.7467,7000.0
2014-01-22 13:05:00,88.55,88.55,88.5,88.51,23400.0,71.7467,71.7467,71.7062,71.7143,23400.0
2014-01-22 13:10:00,88.51,88.63,88.51,88.61,10000.0,71.7143,71.8116,71.7143,71.7954,10000.0
2014-01-22 13:15:00,88.6,88.6,88.56,88.57,9800.0,71.7872,71.7872,71.7548,71.7629,9800.0
2014-01-22 13:20:00,88.58,88.61,88.58,88.61,8700.0,71.771,71.7954,71.771,71.7954,8700.0
2014-01-22 13:25:00,88.6,88.68,88.6,88.64,10200.0,71.7872,71.8521,71.7872,71.8197,10200.0
2014-01-22 13:30:00,88.61,88.67,88.61,88.62,27000.0,71.7954,71.844,71.7954,71.8035,27000.0
2014-01-22 13:35:00,88.63,88.65,88.59,88.61,14900.0,71.8116,71.8278,71.7791,71.7954,14900.0
2014-01-22 13:40:00,88.6,88.6,88.58,88.59,51900.0,71.7872,71.7872,71.771,71.7791,51900.0
2014-01-22 13:45:00,88.59,88.59,88.51,88.51,14900.0,71.7791,71.7791,71.7143,71.7143,14900.0
2014-01-22 13:50:00,88.51,88.52,88.47,88.49,27500.0,71.7143,71.7224,71.6819,71.6981,27500.0
2014-01-22 13:55:00,88.48,88.52,88.46,88.48,39200.0,71.69,71.7224,71.6738,71.69,39200.0
2014-01-22 14:00:00,88.47,88.54,88.47,88.54,13100.0,71.6819,71.7386,71.6819,71.7386,13100.0
2014-01-22 14:05:00,88.55,88.58,88.51,88.57,9500.0,71.7467,71.771,71.7143,71.7629,9500.0
2014-01-22 14:10:00,88.57,88.61,88.56,88.6,12800.0,71.7629,71.7954,71.7548,71.7872,12800.0
2014-01-22 14:15:00,88.59,88.7,88.59,88.7,9500.0,71.7791,71.8683,71.7791,71.8683,9500.0
2014-01-22 14:20:00,88.72,88.72,88.68,88.68,10100.0,71.8845,71.8845,71.8521,71.8521,10100.0
2014-01-22 14:25:00,88.69,88.77,88.67,88.75,18800.0,71.8602,71.925,71.844,71.9088,18800.0
2014-01-22 14:30:00,88.74,88.75,88.65,88.68,9100.0,71.9007,71.9088,71.8278,71.8521,9100.0
2014-01-22 14:35:00,88.67,88.73,88.67,88.73,51700.0,71.844,71.8926,71.844,71.8926,51700.0
2014-01-22 14:40:00,88.74,88.75,88.72,88.75,6200.0,71.9007,71.9088,71.8845,71.9088,6200.0
2014-01-22 14:45:00,88.75,88.76,88.6,88.64,9600.0,71.9088,71.9169,71.7872,71.8197,9600.0
2014-01-22 14:50:00,88.63,88.68,88.63,88.65,6900.0,71.8116,71.8521,71.8116,71.8278,6900.0
2014-01-22 14:55:00,88.64,88.71,88.63,88.71,23400.0,71.8197,71.8764,71.8116,71.8764,23400.0
2014-01-22 15:00:00,88.72,88.76,88.68,88.74,19500.0,71.8845,71.9169,71.8521,71.9007,19500.0
2014-01-22 15:05:00,88.74,88.81,88.7,88.78,28900.0,71.9007,71.9574,71.8683,71.9331,28900.0
2014-01-22 15:10:00,88.79,88.83,88.73,88.82,34100.0,71.9412,71.9736,71.8926,71.9655,34100.0
2014-01-22 15:15:00,88.81,88.88,88.81,88.85,12500.0,71.9574,72.0141,71.9574,71.9898,12500.0
2014-01-22 15:20:00,88.86,88.86,88.81,88.82,19300.0,71.9979,71.9979,71.9574,71.9655,19300.0
2014-01-22 15:25:00,88.83,88.84,88.77,88.77,18600.0,71.9736,71.9817,71.925,71.925,18600.0
2014-01-22 15:30:00,88.77,88.82,88.76,88.77,19100.0,71.925,71.9655,71.9169,71.925,19100.0
2014-01-22 15:35:00,88.78,88.81,88.78,88.78,23500.0,71.9331,71.9574,71.9331,71.9331,23500.0
2014-01-22 15:40:00,88.79,88.85,88.78,88.82,32500.0,71.9412,71.9898,71.9331,71.9655,32500.0
2014-01-22 15:45:00,88.83,88.89,88.8,88.82,51500.0,71.9736,72.0222,71.9493,71.9655,51500.0
2014-01-22 15:50:00,88.81,88.81,88.76,88.76,30500.0,71.9574,71.9574,71.9169,71.9169,30500.0
2014-01-22 15:55:00,88.76,88.83,88.66,88.66,110300.0,71.9169,71.9736,71.8359,71.8359,110300.0
2014-01-23 09:30:00,88.19,88.34,87.7,88.26,186700.0,71.455,71.5766,71.058,71.5118,186700.0
2014-01-23 09:35:00,88.33,88.4,88.18,88.25,35100.0,71.5685,71.6252,71.4469,71.5037,35100.0
2014-01-23 09:40:00,88.31,88.64,88.2,88.63,30200.0,71.5523,71.8197,71.4632,71.8116,30200.0
2014-01-23 09:45:00,88.56,88.73,88.38,88.42,53400.0,71.7548,71.8926,71.609,71.6414,53400.0
2014-01-23 09:50:00,88.39,88.52,88.37,88.37,15600.0,71.6171,71.7224,71.6009,71.6009,15600.0
2014-01-23 09:55:00,88.35,88.44,88.26,88.4,18100.0,71.5847,71.6576,71.5118,71.6252,18100.0
2014-01-23 10:00:00,88.4,88.67,88.36,88.43,16400.0,71.6252,71.844,71.5928,71.6495,16400.0
2014-01-23 10:05:00,88.41,88.48,88.32,88.48,9500.0,71.6333,71.69,71.5604,71.69,9500.0
2014-01-23 10:10:00,88.47,88.47,88.21,88.3,33900.0,71.6819,71.6819,71.4713,71.5442,33900.0
2014-01-23 10:15:00,88.3,88.32,88.18,88.3,43200.0,71.5442,71.5604,71.4469,71.5442,43200.0
2014-01-23 10:20:00,88.29,88.53,88.27,88.5,70100.0,71.5361,71.7305,71.5199,71.7062,70100.0
2014-01-23 10:25:00,88.5,88.6,88.45,88.55,32400.0,71.7062,71.7872,71.6657,71.7467,32400.0
2014-01-23 10:30:00,88.55,88.63,88.48,88.63,45800.0,71.7467,71.8116,71.69,71.8116,45800.0
2014-01-23 10:35:00,88.63,88.65,88.42,88.42,17300.0,71.8116,71.8278,71.6414,71.6414,17300.0
2014-01-23 10:40:00,88.44,88.52,88.34,88.46,29100.0,71.6576,71.7224,71.5766,71.6738,29100.0
2014-01-23 10:45:00,88.46,88.48,88.33,88.45,19400.0,71.6738,71.69,71.5685,71.6657,19400.0
2014-01-23 10:50:00,88.45,88.47,88.21,88.22,12300.0,71.6657,71.6819,71.4713,71.4794,12300.0
2014-01-23 10:55:00,88.25,88.32,88.16,88.2,27600.0,71.5037,71.5604,71.4307,71.4632,27600.0
2014-01-23 11:00:00,88.22,88.22,88.06,88.1,25900.0,71.4794,71.4794,71.3497,71.3821,25900.0
2014-01-23 11:05:00,88.11,88.11,87.96,88.0,28000.0,71.3902,71.3902,71.2687,71.3011,28000.0
2014-01-23 11:10:00,88.0,88.11,88.0,88.08,47900.0,71.3011,71.3902,71.3011,71.3659,47900.0
2014-01-23 11:15:00,88.07,88.11,88.05,88.08,24600.0,71.3578,71.3902,71.3416,71.3659,24600.0
2014-01-23 11:20:00,88.08,88.09,88.0,88.01,41000.0,71.3659,71.374,71.3011,71.3092,41000.0
2014-01-23 11:25:00,88.02,88.11,88.02,88.08,11000.0,71.3173,71.3902,71.3173,71.3659,11000.0
2014-01-23 11:30:00,88.08,88.11,88.05,88.06,13400.0,71.3659,71.3902,71.3416,71.3497,13400.0
2014-01-23 11:35:00,88.05,88.08,87.99,88.0,10000.0,71.3416,71.3659,71.293,71.3011,10000.0
2014-01-23 11:40:00,88.02,88.14,88.02,88.14,9000.0,71.3173,71.4145,71.3173,71.4145,9000.0
2014-01-23 11:45:00,88.16,88.19,88.1,88.13,7600.0,71.4307,71.455,71.3821,71.4064,7600.0
2014-01-23 11:50:00,88.14,88.17,88.13,88.14,12600.0,71.4145,71.4388,71.4064,71.4145,12600.0
2014-01-23 11:55:00,88.13,88.16,88.09,88.13,8400.0,71.4064,71.4307,71.374,71.4064,8400.0
2014-01-23 12:00:00,88.12,88.17,88.04,88.04,11500.0,71.3983,71.4388,71.3335,71.3335,11500.0
2014-01-23 12:05:00,88.06,88.1,87.94,87.94,10900.0,71.3497,71.3821,71.2525,71.2525,10900.0
2014-01-23 12:10:00,87.97,88.04,87.94,87.99,13800.0,71.2768,71.3335,71.2525,71.293,13800.0
2014-01-23 12:15:00,88.02,88.1,87.94,88.09,13100.0,71.3173,71.3821,71.2525,71.374,13100.0
2014-01-23 12:20:00,88.08,88.09,87.94,87.97,8300.0,71.3659,71.374,71.2525,71.2768,8300.0
2014-01-23 12:25:00,87.95,87.99,87.94,87.97,9100.0,71.2606,71.293,71.2525,71.2768,9100.0
2014-01-23 12:30:00,87.96,87.96,87.91,87.94,11400.0,71.2687,71.2687,71.2282,71.2525,11400.0
2014-01-23 12:35:00,87.94,88.02,87.94,87.97,14200.0,71.2525,71.3173,71.2525,71.2768,14200.0
2014-01-23 12:40:00,87.97,88.02,87.96,87.96,19500.0,71.2768,71.3173,71.2687,71.2687,19500.0
2014-01-23 12:45:00,87.97,88.01,87.97,87.98,9200.0,71.2768,71.3092,71.2768,71.2849,9200.0
2014-01-23 12:50:00,88.0,88.04,87.95,87.99,15500.0,71.3011,71.3335,71.2606,71.293,15500.0
2014-01-23 12:55:00,87.98,87.99,87.9,87.94,9500.0,71.2849,71.293,71.2201,71.2525,9500.0
2014-01-23 13:00:00,87.95,87.96,87.87,87.89,6700.0,71.2606,71.2687,71.1958,71.212,6700.0
2014-01-23 13:05:00,87.88,87.97,87.87,87.92,6500.0,71.2039,71.2768,71.1958,71.2363,6500.0
2014-01-23 13:10:00,87.94,87.95,87.82,87.84,13200.0,71.2525,71.2606,71.1553,71.1715,13200.0
2014-01-23 13:15:00,87.84,87.93,87.84,87.92,9600.0,71.1715,71.2444,71.1715,71.2363,9600.0
2014-01-23 13:20:00,87.91,87.93,87.9,87.91,17800.0,71.2282,71.2444,71.2201,71.2282,17800.0
2014-01-23 13:25:00,87.92,87.92,87.86,87.87,5900.0,71.2363,71.2363,71.1877,71.1958,5900.0
2014-01-23 13:30:00,87.87,87.9,87.83,87.85,7500.0,71.1958,71.2201,71.1634,71.1796,7500.0
2014-01-23 13:35:00,87.84,87.85,87.78,87.78,11100.0,71.1715,71.1796,71.1229,71.1229,11100.0
2014-01-23 13:40:00,87.78,87.8,87.74,87.76,16300.0,71.1229,71.1391,71.0904,71.1066,16300.0
2014-01-23 13:45:00,87.77,87.85,87.74,87.75,31700.0,71.1147,71.1796,71.0904,71.0985,31700.0
2014-01-23 13:50:00,87.76,87.86,87.71,87.86,61300.0,71.1066,71.1877,71.0661,71.1877,61300.0
2014-01-23 13:55:00,87.88,87.89,87.83,87.85,19900.0,71.2039,71.212,71.1634,71.1796,19900.0
2014-01-23 14:00:00,87.84,88.0,87.84,88.0,17500.0,71.1715,71.3011,71.1715,71.3011,17500.0
2014-01-23 14:05:00,87.99,88.05,87.99,88.04,20400.0,71.293,71.3416,71.293,71.3335,20400.0
2014-01-23 14:10:00,88.02,88.09,88.01,88.09,17100.0,71.3173,71.374,71.3092,71.374,17100.0
2014-01-23 14:15:00,88.09,88.14,88.05,88.13,15800.0,71.374,71.4145,71.3416,71.4064,15800.0
2014-01-23 14:20:00,88.13,88.17,88.05,88.06,36300.0,71.4064,71.4388,71.3416,71.3497,36300.0
2014-01-23 14:25:00,88.06,88.07,87.99,88.05,17700.0,71.3497,71.3578,71.293,71.3416,17700.0
2014-01-23 14:30:00,88.05,88.06,88.0,88.01,18900.0,71.3416,71.3497,71.3011,71.3092,18900.0
2014-01-23 14:35:00,88.01,88.02,87.96,87.98,25500.0,71.3092,71.3173,71.2687,71.2849,25500.0
2014-01-23 14:40:00,87.99,88.02,87.95,87.97,22900.0,71.293,71.3173,71.2606,71.2768,22900.0
2014-01-23 14:45:00,87.97,87.97,87.93,87.95,12600.0,71.2768,71.2768,71.2444,71.2606,12600.0
2014-01-23 14:50:00,87.95,87.99,87.95,87.99,33300.0,71.2606,71.293,71.2606,71.293,33300.0
2014-01-23 14:55:00,87.99,88.04,87.98,88.01,23300.0,71.293,71.3335,71.2849,71.3092,23300.0
2014-01-23 15:00:00,88.0,88.01,87.92,87.95,18800.0,71.3011,71.3092,71.2363,71.2606,18800.0
2014-01-23 15:05:00,87.95,87.96,87.89,87.9,21600.0,71.2606,71.2687,71.212,71.2201,21600.0
2014-01-23 15:10:00,87.89,87.95,87.86,87.95,25000.0,71.212,71.2606,71.1877,71.2606,25000.0
2014-01-23 15:15:00,87.95,87.96,87.89,87.9,24600.0,71.2606,71.2687,71.212,71.2201,24600.0
2014-01-23 15:20:00,87.9,87.91,87.89,87.91,20400.0,71.2201,71.2282,71.212,71.2282,20400.0
2014-01-23 15:25:00,87.89,87.91,87.84,87.84,30700.0,71.212,71.2282,71.1715,71.1715,30700.0
2014-01-23 15:30:00,87.84,87.86,87.81,87.81,42700.0,71.1715,71.1877,71.1472,71.1472,42700.0
2014-01-23 15:35:00,87.82,88.01,87.82,87.94,41300.0,71.1553,71.3092,71.1553,71.2525,41300.0
2014-01-23 15:40:00,87.95,87.95,87.88,87.91,50300.0,71.2606,71.2606,71.2039,71.2282,50300.0
2014-01-23 15:45:00,87.91,87.91,87.84,87.88,93000.0,71.2282,71.2282,71.1715,71.2039,93000.0
2014-01-23 15:50:00,87.88,87.9,87.82,87.84,97400.0,71.2039,71.2201,71.1553,71.1715,97400.0
2014-01-23 15:55:00,87.85,87.91,87.84,87.88,150100.0,71.1796,71.2282,71.1715,71.2039,150100.0
2014-01-24 09:30:00,87.44,87.68,86.7,87.06,179500.0,70.8474,71.0418,70.2478,70.5395,179500.0
2014-01-24 09:35:00,87.05,87.33,86.79,86.85,35100.0,70.5314,70.7582,70.3207,70.3693,35100.0
2014-01-24 09:40:00,86.82,86.93,86.78,86.78,66300.0,70.345,70.4341,70.3126,70.3126,66300.0
2014-01-24 09:45:00,86.78,86.79,86.6,86.62,51800.0,70.3126,70.3207,70.1668,70.183,51800.0
2014-01-24 09:50:00,86.6,86.73,86.41,86.51,132000.0,70.1668,70.2721,70.0128,70.0938,132000.0
2014-01-24 09:55:00,86.51,86.55,86.45,86.45,74700.0,70.0938,70.1263,70.0452,70.0452,74700.0
2014-01-24 10:00:00,86.47,86.49,86.41,86.42,77100.0,70.0614,70.0776,70.0128,70.0209,77100.0
2014-01-24 10:05:00,86.42,86.51,86.32,86.51,71100.0,70.0209,70.0938,69.9399,70.0938,71100.0
2014-01-24 10:10:00,86.53,86.61,86.42,86.43,58200.0,70.1101,70.1749,70.0209,70.029,58200.0
2014-01-24 10:15:00,86.42,86.42,86.2,86.25,52900.0,70.0209,70.0209,69.8427,69.8832,52900.0
2014-01-24 10:20:00,86.26,86.47,86.23,86.34,68300.0,69.8913,70.0614,69.867,69.9561,68300.0
2014-01-24 10:25:00,86.32,86.41,86.26,86.29,30300.0,69.9399,70.0128,69.8913,69.9156,30300.0
2014-01-24 10:30:00,86.27,86.28,86.14,86.17,46600.0,69.8994,69.9075,69.7941,69.8184,46600.0
2014-01-24 10:35:00,86.16,86.29,86.12,86.12,59600.0,69.8103,69.9156,69.7779,69.7779,59600.0
2014-01-24 10:40:00,86.12,86.12,85.94,85.99,102000.0,69.7779,69.7779,69.632,69.6725,102000.0
2014-01-24 10:45:00,86.0,86.05,85.9,85.94,41800.0,69.6806,69.7211,69.5996,69.632,41800.0
2014-01-24 10:50:00,85.93,86.03,85.9,85.93,38400.0,69.6239,69.7049,69.5996,69.6239,38400.0
2014-01-24 10:55:00,85.92,86.01,85.91,85.99,34400.0,69.6158,69.6887,69.6077,69.6725,34400.0
2014-01-24 11:00:00,85.99,86.01,85.96,85.97,34700.0,69.6725,69.6887,69.6482,69.6563,34700.0
2014-01-24 11:05:00,85.98,86.0,85.84,85.84,33600.0,69.6644,69.6806,69.551,69.551,33600.0
2014-01-24 11:10:00,85.84,85.9,85.73,85.74,48600.0,69.551,69.5996,69.4619,69.47,48600.0
2014-01-24 11:15:00,85.75,85.84,85.68,85.72,35500.0,69.4781,69.551,69.4213,69.4538,35500.0
2014-01-24 11:20:00,85.72,85.76,85.67,85.73,52000.0,69.4538,69.4862,69.4132,69.4619,52000.0
2014-01-24 11:25:00,85.73,85.76,85.65,85.71,29100.0,69.4619,69.4862,69.397,69.4457,29100.0
2014-01-24 11:30:00,85.71,85.75,85.65,85.71,35000.0,69.4457,69.4781,69.397,69.4457,35000.0
2014-01-24 11:35:00,85.7,85.73,85.69,85.7,39700.0,69.4376,69.4619,69.4295,69.4376,39700.0
2014-01-24 11:40:00,85.71,85.73,85.69,85.7,38900.0,69.4457,69.4619,69.4295,69.4376,38900.0
2014-01-24 11:45:00,85.71,85.75,85.69,85.73,51800.0,69.4457,69.4781,69.4295,69.4619,51800.0
2014-01-24 11:50:00,85.72,85.82,85.71,85.77,35200.0,69.4538,69.5348,69.4457,69.4943,35200.0
2014-01-24 11:55:00,85.78,85.89,85.78,85.88,22500.0,69.5024,69.5915,69.5024,69.5834,22500.0
2014-01-24 12:00:00,85.87,85.91,85.77,85.77,38100.0,69.5753,69.6077,69.4943,69.4943,38100.0
2014-01-24 12:05:00,85.77,85.87,85.72,85.85,27200.0,69.4943,69.5753,69.4538,69.5591,27200.0
2014-01-24 12:10:00,85.85,85.95,85.8,85.85,37900.0,69.5591,69.6401,69.5186,69.5591,37900.0
2014-01-24 12:15:00,85.86,85.95,85.84,85.9,61200.0,69.5672,69.6401,69.551,69.5996,61200.0
2014-01-24 12:20:00,85.92,86.0,85.92,86.0,24900.0,69.6158,69.6806,69.6158,69.6806,24900.0
2014-01-24 12:25:00,86.0,86.0,85.96,85.97,16100.0,69.6806,69.6806,69.6482,69.6563,16100.0
2014-01-24 12:30:00,85.98,85.99,85.96,85.98,20900.0,69.6644,69.6725,69.6482,69.6644,20900.0
2014-01-24 12:35:00,85.98,85.98,85.89,85.94,26500.0,69.6644,69.6644,69.5915,69.632,26500.0
2014-01-24 12:40:00,85.94,85.94,85.81,85.81,26200.0,69.632,69.632,69.5267,69.5267,26200.0
2014-01-24 12:45:00,85.81,85.83,85.76,85.82,22100.0,69.5267,69.5429,69.4862,69.5348,22100.0
2014-01-24 12:50:00,85.81,85.86,85.81,85.86,13200.0,69.5267,69.5672,69.5267,69.5672,13200.0
2014-01-24 12:55:00,85.87,85.89,85.83,85.88,17000.0,69.5753,69.5915,69.5429,69.5834,17000.0
2014-01-24 13:00:00,85.89,85.89,85.81,85.81,18000.0,69.5915,69.5915,69.5267,69.5267,18000.0
2014-01-24 13:05:00,85.81,85.84,85.8,85.81,20900.0,69.5267,69.551,69.5186,69.5267,20900.0
2014-01-24 13:10:00,85.82,85.89,85.81,85.85,16400.0,69.5348,69.5915,69.5267,69.5591,16400.0
2014-01-24 13:15:00,85.86,85.88,85.79,85.79,35600.0,69.5672,69.5834,69.5105,69.5105,35600.0
2014-01-24 13:20:00,85.81,85.84,85.71,85.8,25300.0,69.5267,69.551,69.4457,69.5186,25300.0
2014-01-24 13:25:00,85.81,85.84,85.77,85.78,16200.0,69.5267,69.551,69.4943,69.5024,16200.0
2014-01-24 13:30:00,85.79,85.87,85.78,85.86,16500.0,69.5105,69.5753,69.5024,69.5672,16500.0
2014-01-24 13:35:00,85.86,85.92,85.83,85.89,15500.0,69.5672,69.6158,69.5429,69.5915,15500.0
2014-01-24 13:40:00,85.89,85.9,85.79,85.81,28300.0,69.5915,69.5996,69.5105,69.5267,28300.0
2014-01-24 13:45:00,85.81,85.84,85.79,85.82,25500.0,69.5267,69.551,69.5105,69.5348,25500.0
2014-01-24 13:50:00,85.82,85.89,85.82,85.87,28500.0,69.5348,69.5915,69.5348,69.5753,28500.0
2014-01-24 13:55:00,85.86,85.86,85.77,85.78,20500.0,69.5672,69.5672,69.4943,69.5024,20500.0
2014-01-24 14:00:00,85.77,85.77,85.56,85.67,41500.0,69.4943,69.4943,69.3241,69.4132,41500.0
2014-01-24 14:05:00,85.68,85.78,85.68,85.75,57500.0,69.4213,69.5024,69.4213,69.4781,57500.0
2014-01-24 14:10:00,85.76,85.78,85.67,85.67,23300.0,69.4862,69.5024,69.4132,69.4132,23300.0
2014-01-24 14:15:00,85.66,85.78,85.65,85.7,24200.0,69.4051,69.5024,69.397,69.4376,24200.0
2014-01-24 14:20:00,85.7,85.7,85.6,85.61,37800.0,69.4376,69.4376,69.3565,69.3646,37800.0
2014-01-24 14:25:00,85.63,85.66,85.59,85.59,34700.0,69.3808,69.4051,69.3484,69.3484,34700.0
2014-01-24 14:30:00,85.6,85.66,85.58,85.58,30900.0,69.3565,69.4051,69.3403,69.3403,30900.0
2014-01-24 14:35:00,85.58,85.62,85.58,85.62,29200.0,69.3403,69.3727,69.3403,69.3727,29200.0
2014-01-24 14:40:00,85.62,85.62,85.57,85.59,26300.0,69.3727,69.3727,69.3322,69.3484,26300.0
2014-01-24 14:45:00,85.59,85.59,85.55,85.57,30300.0,69.3484,69.3484,69.316,69.3322,30300.0
2014-01-24 14:50:00,85.56,85.59,85.53,85.54,35400.0,69.3241,69.3484,69.2998,69.3079,35400.0
2014-01-24 14:55:00,85.53,85.54,85.51,85.52,29400.0,69.2998,69.3079,69.2836,69.2917,29400.0
2014-01-24 15:00:00,85.52,85.54,85.47,85.53,54000.0,69.2917,69.3079,69.2512,69.2998,54000.0
2014-01-24 15:05:00,85.53,85.54,85.49,85.5,58500.0,69.2998,69.3079,69.2674,69.2755,58500.0
2014-01-24 15:10:00,85.5,85.53,85.41,85.47,50200.0,69.2755,69.2998,69.2026,69.2512,50200.0
2014-01-24 15:15:00,85.47,85.48,85.38,85.42,37400.0,69.2512,69.2593,69.1783,69.2107,37400.0
2014-01-24 15:20:00,85.43,85.5,85.38,85.41,118100.0,69.2188,69.2755,69.1783,69.2026,118100.0
2014-01-24 15:25:00,85.39,85.39,85.3,85.34,133700.0,69.1864,69.1864,69.1135,69.1459,133700.0
2014-01-24 15:30:00,85.34,85.54,85.29,85.54,90700.0,69.1459,69.3079,69.1054,69.3079,90700.0
2014-01-24 15:35:00,85.54,85.63,85.49,85.49,83400.0,69.3079,69.3808,69.2674,69.2674,83400.0
2014-01-24 15:40:00,85.5,85.52,85.47,85.47,73300.0,69.2755,69.2917,69.2512,69.2512,73300.0
2014-01-24 15:45:00,85.47,85.49,85.4,85.42,90400.0,69.2512,69.2674,69.1945,69.2107,90400.0
2014-01-24 15:50:00,85.42,85.57,85.37,85.55,236500.0,69.2107,69.3322,69.1702,69.316,236500.0
2014-01-24 15:55:00,85.54,85.58,85.51,85.55,349100.0,69.3079,69.3403,69.2836,69.316,349100.0
2014-01-27 09:30:00,86.8,86.83,86.04,86.1,162700.0,70.3288,70.3531,69.713,69.7616,162700.0
2014-01-27 09:35:00,86.1,86.59,86.09,86.49,71200.0,69.7616,70.1587,69.7535,70.0776,71200.0
2014-01-27 09:40:00,86.49,86.73,86.38,86.44,55900.0,70.0776,70.2721,69.9885,70.0371,55900.0
2014-01-27 09:45:00,86.47,86.61,86.34,86.44,93500.0,70.0614,70.1749,69.9561,70.0371,93500.0
2014-01-27 09:50:00,86.44,86.48,86.23,86.41,41900.0,70.0371,70.0695,69.867,70.0128,41900.0
2014-01-27 09:55:00,86.4,86.51,86.4,86.41,31700.0,70.0047,70.0938,70.0047,70.0128,31700.0
2014-01-27 10:00:00,86.42,86.46,86.25,86.37,38200.0,70.0209,70.0533,69.8832,69.9804,38200.0
2014-01-27 10:05:00,86.36,86.37,86.1,86.2,30400.0,69.9723,69.9804,69.7616,69.8427,30400.0
2014-01-27 10:10:00,86.2,86.22,86.08,86.1,52500.0,69.8427,69.8589,69.7454,69.7616,52500.0
2014-01-27 10:15:00,86.12,86.23,86.0,86.02,42400.0,69.7779,69.867,69.6806,69.6968,42400.0
2014-01-27 10:20:00,86.02,86.09,86.0,86.05,42800.0,69.6968,69.7535,69.6806,69.7211,42800.0
2014-01-27 10:25:00,86.06,86.17,85.93,85.94,63000.0,69.7292,69.8184,69.6239,69.632,63000.0
2014-01-27 10:30:00,85.97,86.19,85.96,86.15,44400.0,69.6563,69.8346,69.6482,69.8022,44400.0
2014-01-27 10:35:00,86.14,86.23,86.0,86.05,34200.0,69.7941,69.867,69.6806,69.7211,34200.0
2014-01-27 10:40:00,86.05,86.29,85.99,86.2,92200.0,69.7211,69.9156,69.6725,69.8427,92200.0
2014-01-27 10:45:00,86.21,86.25,86.2,86.24,67600.0,69.8508,69.8832,69.8427,69.8751,67600.0
2014-01-27 10:50:00,86.25,86.25,86.16,86.2,33100.0,69.8832,69.8832,69.8103,69.8427,33100.0
2014-01-27 10:55:00,86.23,86.38,86.2,86.2,28100.0,69.867,69.9885,69.8427,69.8427,28100.0
2014-01-27 11:00:00,86.19,86.25,86.13,86.17,31100.0,69.8346,69.8832,69.786,69.8184,31100.0
2014-01-27 11:05:00,86.16,86.26,86.15,86.15,18500.0,69.8103,69.8913,69.8022,69.8022,18500.0
2014-01-27 11:10:00,86.12,86.17,86.0,86.08,16500.0,69.7779,69.8184,69.6806,69.7454,16500.0
2014-01-27 11:15:00,86.11,86.25,86.1,86.16,15000.0,69.7698,69.8832,69.7616,69.8103,15000.0
2014-01-27 11:20:00,86.17,86.23,86.14,86.18,36000.0,69.8184,69.867,69.7941,69.8265,36000.0
2014-01-27 11:25:00,86.19,86.23,86.15,86.17,53700.0,69.8346,69.867,69.8022,69.8184,53700.0
2014-01-27 11:30:00,86.16,86.18,85.95,86.0,64400.0,69.8103,69.8265,69.6401,69.6806,64400.0
2014-01-27 11:35:00,86.02,86.02,85.84,85.84,40500.0,69.6968,69.6968,69.551,69.551,40500.0
2014-01-27 11:40:00,85.85,86.01,85.83,85.99,28500.0,69.5591,69.6887,69.5429,69.6725,28500.0
2014-01-27 11:45:00,85.99,86.02,85.94,85.95,16100.0,69.6725,69.6968,69.632,69.6401,16100.0
2014-01-27 11:50:00,85.94,85.96,85.8,85.8,12000.0,69.632,69.6482,69.5186,69.5186,12000.0
2014-01-27 11:55:00,85.82,85.83,85.7,85.71,10600.0,69.5348,69.5429,69.4376,69.4457,10600.0
2014-01-27 12:00:00,85.7,85.71,85.62,85.66,23300.0,69.4376,69.4457,69.3727,69.4051,23300.0
2014-01-27 12:05:00,85.67,85.69,85.58,85.65,19900.0,69.4132,69.4295,69.3403,69.397,19900.0
2014-01-27 12:10:00,85.67,85.68,85.63,85.66,18800.0,69.4132,69.4213,69.3808,69.4051,18800.0
2014-01-27 12:15:00,85.66,85.72,85.64,85.67,68100.0,69.4051,69.4538,69.3889,69.4132,68100.0
2014-01-27 12:20:00,85.67,85.72,85.63,85.7,35500.0,69.4132,69.4538,69.3808,69.4376,35500.0
2014-01-27 12:25:00,85.69,85.83,85.69,85.8,18700.0,69.4295,69.5429,69.4295,69.5186,18700.0
2014-01-27 12:30:00,85.81,85.85,85.77,85.84,31900.0,69.5267,69.5591,69.4943,69.551,31900.0
2014-01-27 12:35:00,85.82,85.99,85.81,85.98,39200.0,69.5348,69.6725,69.5267,69.6644,39200.0
2014-01-27 12:40:00,85.97,86.07,85.97,85.99,28100.0,69.6563,69.7373,69.6563,69.6725,28100.0
2014-01-27 12:45:00,85.99,86.01,85.91,86.0,20300.0,69.6725,69.6887,69.6077,69.6806,20300.0
2014-01-27 12:50:00,85.99,86.02,85.96,86.0,41500.0,69.6725,69.6968,69.6482,69.6806,41500.0
2014-01-27 12:55:00,85.98,85.99,85.85,85.88,25500.0,69.6644,69.6725,69.5591,69.5834,25500.0
2014-01-27 13:00:00,85.88,85.95,85.84,85.9,24900.0,69.5834,69.6401,69.551,69.5996,24900.0
2014-01-27 13:05:00,85.9,86.11,85.9,86.05,51200.0,69.5996,69.7698,69.5996,69.7211,51200.0
2014-01-27 13:10:00,86.04,86.09,85.99,86.02,18600.0,69.713,69.7535,69.6725,69.6968,18600.0
2014-01-27 13:15:00,86.02,86.09,86.02,86.03,19700.0,69.6968,69.7535,69.6968,69.7049,19700.0
2014-01-27 13:20:00,86.02,86.04,85.88,85.88,24300.0,69.6968,69.713,69.5834,69.5834,24300.0
2014-01-27 13:25:00,85.88,86.04,85.84,86.03,19300.0,69.5834,69.713,69.551,69.7049,19300.0
2014-01-27 13:30:00,86.03,86.05,85.99,86.02,8300.0,69.7049,69.7211,69.6725,69.6968,8300.0
2014-01-27 13:35:00,86.03,86.18,86.03,86.12,18800.0,69.7049,69.8265,69.7049,69.7779,18800.0
2014-01-27 13:40:00,86.11,86.28,86.08,86.28,50200.0,69.7698,69.9075,69.7454,69.9075,50200.0
2014-01-27 13:45:00,86.27,86.44,86.24,86.37,22100.0,69.8994,70.0371,69.8751,69.9804,22100.0
2014-01-27 13:50:00,86.37,86.39,86.3,86.31,42400.0,69.9804,69.9966,69.9237,69.9318,42400.0
2014-01-27 13:55:00,86.31,86.33,86.2,86.21,22900.0,69.9318,69.948,69.8427,69.8508,22900.0
2014-01-27 14:00:00,86.2,86.31,86.2,86.31,22800.0,69.8427,69.9318,69.8427,69.9318,22800.0
2014-01-27 14:05:00,86.3,86.3,86.17,86.2,9600.0,69.9237,69.9237,69.8184,69.8427,9600.0
2014-01-27 14:10:00,86.17,86.31,86.17,86.28,9700.0,69.8184,69.9318,69.8184,69.9075,9700.0
2014-01-27 14:15:00,86.29,86.36,86.28,86.31,13900.0,69.9156,69.9723,69.9075,69.9318,13900.0
2014-01-27 14:20:00,86.31,86.36,86.25,86.26,12600.0,69.9318,69.9723,69.8832,69.8913,12600.0
2014-01-27 14:25:00,86.24,86.33,86.23,86.31,35000.0,69.8751,69.948,69.867,69.9318,35000.0
2014-01-27 14:30:00,86.33,86.36,86.24,86.3,35300.0,69.948,69.9723,69.8751,69.9237,35300.0
2014-01-27 14:35:00,86.33,86.46,86.32,86.46,20800.0,69.948,70.0533,69.9399,70.0533,20800.0
2014-01-27 14:40:00,86.47,86.54,86.43,86.47,43500.0,70.0614,70.1182,70.029,70.0614,43500.0
2014-01-27 14:45:00,86.45,86.47,86.4,86.42,16300.0,70.0452,70.0614,70.0047,70.0209,16300.0
2014-01-27 14:50:00,86.43,86.43,86.39,86.39,15400.0,70.029,70.029,69.9966,69.9966,15400.0
2014-01-27 14:55:00,86.4,86.45,86.4,86.43,29100.0,70.0047,70.0452,70.0047,70.029,29100.0
2014-01-27 15:00:00,86.42,86.45,86.38,86.43,13600.0,70.0209,70.0452,69.9885,70.029,13600.0
2014-01-27 15:05:00,86.44,86.51,86.42,86.51,21800.0,70.0371,70.0938,70.0209,70.0938,21800.0
2014-01-27 15:10:00,86.5,86.58,86.45,86.55,19100.0,70.0857,70.1506,70.0452,70.1263,19100.0
2014-01-27 15:15:00,86.56,86.6,86.52,86.52,40600.0,70.1344,70.1668,70.1019,70.1019,40600.0
2014-01-27 15:20:00,86.51,86.51,86.4,86.4,19300.0,70.0938,70.0938,70.0047,70.0047,19300.0
2014-01-27 15:25:00,86.4,86.43,86.32,86.36,27900.0,70.0047,70.029,69.9399,69.9723,27900.0
2014-01-27 15:30:00,86.35,86.41,86.25,86.28,42900.0,69.9642,70.0128,69.8832,69.9075,42900.0
2014-01-27 15:35:00,86.25,86.32,86.2,86.3,45500.0,69.8832,69.9399,69.8427,69.9237,45500.0
2014-01-27 15:40:00,86.3,86.32,86.17,86.21,33900.0,69.9237,69.9399,69.8184,69.8508,33900.0
2014-01-27 15:45:00,86.19,86.29,86.15,86.21,84600.0,69.8346,69.9156,69.8022,69.8508,84600.0
2014-01-27 15:50:00,86.2,86.23,86.15,86.16,92900.0,69.8427,69.867,69.8022,69.8103,92900.0
2014-01-27 15:55:00,86.15,86.18,86.03,86.03,88200.0,69.8022,69.8265,69.7049,69.7049,88200.0
2014-01-28 09:30:00,86.1,86.77,86.01,86.64,70200.0,69.7616,70.3045,69.6887,70.1992,70200.0
2014-01-28 09:35:00,86.61,86.65,86.39,86.44,65500.0,70.1749,70.2073,69.9966,70.0371,65500.0
2014-01-28 09:40:00,86.45,86.48,86.37,86.42,33800.0,70.0452,70.0695,69.9804,70.0209,33800.0
2014-01-28 09:45:00,86.41,86.47,86.29,86.4,46400.0,70.0128,70.0614,69.9156,70.0047,46400.0
2014-01-28 09:50:00,86.4,86.73,86.39,86.59,24600.0,70.0047,70.2721,69.9966,70.1587,24600.0
2014-01-28 09:55:00,86.64,86.75,86.58,86.58,39400.0,70.1992,70.2883,70.1506,70.1506,39400.0
2014-01-28 10:00:00,86.59,86.77,86.58,86.68,29400.0,70.1587,70.3045,70.1506,70.2316,29400.0
2014-01-28 10:05:00,86.66,86.76,86.56,86.62,18300.0,70.2154,70.2964,70.1344,70.183,18300.0
2014-01-28 10:10:00,86.62,86.7,86.48,86.48,26700.0,70.183,70.2478,70.0695,70.0695,26700.0
2014-01-28 10:15:00,86.5,86.62,86.46,86.62,18000.0,70.0857,70.183,70.0533,70.183,18000.0
2014-01-28 10:20:00,86.61,86.67,86.54,86.54,27500.0,70.1749,70.2235,70.1182,70.1182,27500.0
2014-01-28 10:25:00,86.56,86.63,86.47,86.62,29100.0,70.1344,70.1911,70.0614,70.183,29100.0
2014-01-28 10:30:00,86.63,86.76,86.54,86.72,105300.0,70.1911,70.2964,70.1182,70.264,105300.0
2014-01-28 10:35:00,86.72,86.78,86.66,86.77,10300.0,70.264,70.3126,70.2154,70.3045,10300.0
2014-01-28 10:40:00,86.77,86.8,86.7,86.77,30400.0,70.3045,70.3288,70.2478,70.3045,30400.0
2014-01-28 10:45:00,86.77,86.86,86.73,86.85,34300.0,70.3045,70.3774,70.2721,70.3693,34300.0
2014-01-28 10:50:00,86.87,86.91,86.84,86.85,30500.0,70.3855,70.4179,70.3612,70.3693,30500.0
2014-01-28 10:55:00,86.86,86.91,86.78,86.8,20500.0,70.3774,70.4179,70.3126,70.3288,20500.0
2014-01-28 11:00:00,86.8,86.9,86.8,86.87,32800.0,70.3288,70.4098,70.3288,70.3855,32800.0
2014-01-28 11:05:00,86.89,86.94,86.82,86.82,37900.0,70.4017,70.4422,70.345,70.345,37900.0
2014-01-28 11:10:00,86.8,86.83,86.76,86.76,10000.0,70.3288,70.3531,70.2964,70.2964,10000.0
2014-01-28 11:15:00,86.76,86.77,86.61,86.63,10300.0,70.2964,70.3045,70.1749,70.1911,10300.0
2014-01-28 11:20:00,86.65,86.74,86.65,86.66,20500.0,70.2073,70.2802,70.2073,70.2154,20500.0
2014-01-28 11:25:00,86.67,86.77,86.66,86.74,19200.0,70.2235,70.3045,70.2154,70.2802,19200.0
2014-01-28 11:30:00,86.75,86.76,86.7,86.72,12800.0,70.2883,70.2964,70.2478,70.264,12800.0
2014-01-28 11:35:00,86.71,86.71,86.56,86.6,29200.0,70.2559,70.2559,70.1344,70.1668,29200.0
2014-01-28 11:40:00,86.6,86.6,86.53,86.57,16500.0,70.1668,70.1668,70.1101,70.1425,16500.0
2014-01-28 11:45:00,86.56,86.56,86.45,86.45,18800.0,70.1344,70.1344,70.0452,70.0452,18800.0
2014-01-28 11:50:00,86.46,86.52,86.42,86.46,9800.0,70.0533,70.1019,70.0209,70.0533,9800.0
2014-01-28 11:55:00,86.46,86.51,86.45,86.47,8900.0,70.0533,70.0938,70.0452,70.0614,8900.0
2014-01-28 12:00:00,86.47,86.5,86.41,86.5,11700.0,70.0614,70.0857,70.0128,70.0857,11700.0
2014-01-28 12:05:00,86.53,86.6,86.53,86.56,8300.0,70.1101,70.1668,70.1101,70.1344,8300.0
2014-01-28 12:10:00,86.56,86.57,86.49,86.53,38000.0,70.1344,70.1425,70.0776,70.1101,38000.0
2014-01-28 12:15:00,86.53,86.65,86.53,86.64,8600.0,70.1101,70.2073,70.1101,70.1992,8600.0
2014-01-28 12:20:00,86.63,86.65,86.59,86.6,6800.0,70.1911,70.2073,70.1587,70.1668,6800.0
2014-01-28 12:25:00,86.62,86.62,86.56,86.57,9200.0,70.183,70.183,70.1344,70.1425,9200.0
2014-01-28 12:30:00,86.58,86.64,86.56,86.63,12300.0,70.1506,70.1992,70.1344,70.1911,12300.0
2014-01-28 12:35:00,86.63,86.65,86.57,86.57,12400.0,70.1911,70.2073,70.1425,70.1425,12400.0
2014-01-28 12:40:00,86.56,86.57,86.49,86.57,6600.0,70.1344,70.1425,70.0776,70.1425,6600.0
2014-01-28 12:45:00,86.56,86.6,86.56,86.56,9400.0,70.1344,70.1668,70.1344,70.1344,9400.0
2014-01-28 12:50:00,86.56,86.58,86.46,86.47,8000.0,70.1344,70.1506,70.0533,70.0614,8000.0
2014-01-28 12:55:00,86.46,86.54,86.45,86.54,15500.0,70.0533,70.1182,70.0452,70.1182,15500.0
2014-01-28 13:00:00,86.56,86.62,86.55,86.55,7300.0,70.1344,70.183,70.1263,70.1263,7300.0
2014-01-28 13:05:00,86.56,86.56,86.49,86.52,3700.0,70.1344,70.1344,70.0776,70.1019,3700.0
2014-01-28 13:10:00,86.52,86.52,86.48,86.5,6400.0,70.1019,70.1019,70.0695,70.0857,6400.0
2014-01-28 13:15:00,86.5,86.52,86.48,86.51,10500.0,70.0857,70.1019,70.0695,70.0938,10500.0
2014-01-28 13:20:00,86.52,86.57,86.52,86.52,6200.0,70.1019,70.1425,70.1019,70.1019,6200.0
2014-01-28 13:25:00,86.52,86.59,86.5,86.57,6500.0,70.1019,70.1587,70.0857,70.1425,6500.0
2014-01-28 13:30:00,86.58,86.61,86.48,86.48,22900.0,70.1506,70.1749,70.0695,70.0695,22900.0
2014-01-28 13:35:00,86.49,86.49,86.42,86.43,8100.0,70.0776,70.0776,70.0209,70.029,8100.0
2014-01-28 13:40:00,86.44,86.5,86.44,86.44,11800.0,70.0371,70.0857,70.0371,70.0371,11800.0
2014-01-28 13:45:00,86.44,86.48,86.43,86.44,10100.0,70.0371,70.0695,70.029,70.0371,10100.0
2014-01-28 13:50:00,86.45,86.5,86.45,86.5,13600.0,70.0452,70.0857,70.0452,70.0857,13600.0
2014-01-28 13:55:00,86.49,86.54,86.48,86.53,10800.0,70.0776,70.1182,70.0695,70.1101,10800.0
2014-01-28 14:00:00,86.53,86.53,86.49,86.53,13300.0,70.1101,70.1101,70.0776,70.1101,13300.0
2014-01-28 14:05:00,86.54,86.59,86.54,86.59,8000.0,70.1182,70.1587,70.1182,70.1587,8000.0
2014-01-28 14:10:00,86.59,86.61,86.56,86.61,5700.0,70.1587,70.1749,70.1344,70.1749,5700.0
2014-01-28 14:15:00,86.63,86.68,86.63,86.68,10000.0,70.1911,70.2316,70.1911,70.2316,10000.0
2014-01-28 14:20:00,86.68,86.69,86.65,86.66,14900.0,70.2316,70.2397,70.2073,70.2154,14900.0
2014-01-28 14:25:00,86.66,86.66,86.57,86.62,9300.0,70.2154,70.2154,70.1425,70.183,9300.0
2014-01-28 14:30:00,86.63,86.67,86.61,86.64,8600.0,70.1911,70.2235,70.1749,70.1992,8600.0
2014-01-28 14:35:00,86.64,86.7,86.63,86.7,12000.0,70.1992,70.2478,70.1911,70.2478,12000.0
2014-01-28 14:40:00,86.71,86.73,86.66,86.66,10100.0,70.2559,70.2721,70.2154,70.2154,10100.0
2014-01-28 14:45:00,86.67,86.71,86.61,86.61,31500.0,70.2235,70.2559,70.1749,70.1749,31500.0
2014-01-28 14:50:00,86.61,86.69,86.61,86.65,12000.0,70.1749,70.2397,70.1749,70.2073,12000.0
2014-01-28 14:55:00,86.64,86.69,86.61,86.69,7600.0,70.1992,70.2397,70.1749,70.2397,7600.0
2014-01-28 15:00:00,86.69,86.7,86.58,86.58,20800.0,70.2397,70.2478,70.1506,70.1506,20800.0
2014-01-28 15:05:00,86.59,86.67,86.59,86.66,38500.0,70.1587,70.2235,70.1587,70.2154,38500.0
2014-01-28 15:10:00,86.66,86.66,86.65,86.66,20700.0,70.2154,70.2154,70.2073,70.2154,20700.0
2014-01-28 15:15:00,86.66,86.74,86.66,86.74,32000.0,70.2154,70.2802,70.2154,70.2802,32000.0
2014-01-28 15:20:00,86.74,86.78,86.73,86.74,33400.0,70.2802,70.3126,70.2721,70.2802,33400.0
2014-01-28 15:25:00,86.75,86.75,86.73,86.73,17100.0,70.2883,70.2883,70.2721,70.2721,17100.0
2014-01-28 15:30:00,86.73,86.74,86.69,86.69,40900.0,70.2721,70.2802,70.2397,70.2397,40900.0
2014-01-28 15:35:00,86.7,86.74,86.67,86.7,36000.0,70.2478,70.2802,70.2235,70.2478,36000.0
2014-01-28 15:40:00,86.69,86.7,86.66,86.66,31800.0,70.2397,70.2478,70.2154,70.2154,31800.0
2014-01-28 15:45:00,86.66,86.66,86.62,86.64,47500.0,70.2154,70.2154,70.183,70.1992,47500.0
2014-01-28 15:50:00,86.64,86.65,86.56,86.6,73000.0,70.1992,70.2073,70.1344,70.1668,73000.0
2014-01-28 15:55:00,86.61,86.62,86.57,86.58,120500.0,70.1749,70.183,70.1425,70.1506,120500.0
2014-01-29 09:30:00,85.86,86.26,85.61,85.99,88900.0,69.5672,69.8913,69.3646,69.6725,88900.0
2014-01-29 09:35:00,86.0,86.39,85.97,86.27,38200.0,69.6806,69.9966,69.6563,69.8994,38200.0
2014-01-29 09:40:00,86.31,86.61,86.19,86.55,35900.0,69.9318,70.1749,69.8346,70.1263,35900.0
2014-01-29 09:45:00,86.6,86.67,86.45,86.46,26900.0,70.1668,70.2235,70.0452,70.0533,26900.0
2014-01-29 09:50:00,86.49,86.54,86.25,86.38,28900.0,70.0776,70.1182,69.8832,69.9885,28900.0
2014-01-29 09:55:00,86.39,86.42,86.07,86.28,27300.0,69.9966,70.0209,69.7373,69.9075,27300.0
2014-01-29 10:00:00,86.24,86.37,86.19,86.29,28000.0,69.8751,69.9804,69.8346,69.9156,28000.0
2014-01-29 10:05:00,86.29,86.55,86.28,86.55,23000.0,69.9156,70.1263,69.9075,70.1263,23000.0
2014-01-29 10:10:00,86.55,86.56,86.33,86.34,27900.0,70.1263,70.1344,69.948,69.9561,27900.0
2014-01-29 10:15:00,86.37,86.45,86.3,86.38,13900.0,69.9804,70.0452,69.9237,69.9885,13900.0
2014-01-29 10:20:00,86.4,86.46,86.22,86.28,20100.0,70.0047,70.0533,69.8589,69.9075,20100.0
2014-01-29 10:25:00,86.25,86.26,86.01,86.22,28100.0,69.8832,69.8913,69.6887,69.8589,28100.0
2014-01-29 10:30:00,86.22,86.23,86.15,86.21,24100.0,69.8589,69.867,69.8022,69.8508,24100.0
2014-01-29 10:35:00,86.2,86.21,86.06,86.21,31200.0,69.8427,69.8508,69.7292,69.8508,31200.0
2014-01-29 10:40:00,86.2,86.23,86.18,86.23,25000.0,69.8427,69.867,69.8265,69.867,25000.0
2014-01-29 10:45:00,86.23,86.25,86.14,86.25,37300.0,69.867,69.8832,69.7941,69.8832,37300.0
2014-01-29 10:50:00,86.26,86.41,86.22,86.38,31600.0,69.8913,70.0128,69.8589,69.9885,31600.0
2014-01-29 10:55:00,86.36,86.43,86.36,86.37,14800.0,69.9723,70.029,69.9723,69.9804,14800.0
2014-01-29 11:00:00,86.4,86.42,86.36,86.41,28700.0,70.0047,70.0209,69.9723,70.0128,28700.0
2014-01-29 11:05:00,86.39,86.4,86.35,86.36,15300.0,69.9966,70.0047,69.9642,69.9723,15300.0
2014-01-29 11:10:00,86.36,86.43,86.36,86.43,43400.0,69.9723,70.029,69.9723,70.029,43400.0
2014-01-29 11:15:00,86.44,86.5,86.39,86.45,40200.0,70.0371,70.0857,69.9966,70.0452,40200.0
2014-01-29 11:20:00,86.46,86.55,86.44,86.55,30900.0,70.0533,70.1263,70.0371,70.1263,30900.0
2014-01-29 11:25:00,86.54,86.55,86.48,86.52,9900.0,70.1182,70.1263,70.0695,70.1019,9900.0
2014-01-29 11:30:00,86.51,86.54,86.45,86.48,13400.0,70.0938,70.1182,70.0452,70.0695,13400.0
2014-01-29 11:35:00,86.49,86.55,86.47,86.51,13900.0,70.0776,70.1263,70.0614,70.0938,13900.0
2014-01-29 11:40:00,86.51,86.52,86.43,86.45,16400.0,70.0938,70.1019,70.029,70.0452,16400.0
2014-01-29 11:45:00,86.46,86.48,86.41,86.43,11400.0,70.0533,70.0695,70.0128,70.029,11400.0
2014-01-29 11:50:00,86.43,86.54,86.42,86.51,28100.0,70.029,70.1182,70.0209,70.0938,28100.0
2014-01-29 11:55:00,86.52,86.53,86.45,86.5,10300.0,70.1019,70.1101,70.0452,70.0857,10300.0
2014-01-29 12:00:00,86.48,86.5,86.36,86.38,10700.0,70.0695,70.0857,69.9723,69.9885,10700.0
2014-01-29 12:05:00,86.39,86.39,86.28,86.28,8000.0,69.9966,69.9966,69.9075,69.9075,8000.0
2014-01-29 12:10:00,86.28,86.28,86.16,86.16,8800.0,69.9075,69.9075,69.8103,69.8103,8800.0
2014-01-29 12:15:00,86.17,86.3,86.17,86.29,14300.0,69.8184,69.9237,69.8184,69.9156,14300.0
2014-01-29 12:20:00,86.3,86.36,86.29,86.31,12800.0,69.9237,69.9723,69.9156,69.9318,12800.0
2014-01-29 12:25:00,86.3,86.31,86.22,86.23,11100.0,69.9237,69.9318,69.8589,69.867,11100.0
2014-01-29 12:30:00,86.22,86.29,86.22,86.29,9500.0,69.8589,69.9156,69.8589,69.9156,9500.0
2014-01-29 12:35:00,86.29,86.3,86.19,86.24,19100.0,69.9156,69.9237,69.8346,69.8751,19100.0
2014-01-29 12:40:00,86.23,86.23,86.14,86.14,15800.0,69.867,69.867,69.7941,69.7941,15800.0
2014-01-29 12:45:00,86.15,86.16,86.09,86.14,14600.0,69.8022,69.8103,69.7535,69.7941,14600.0
2014-01-29 12:50:00,86.14,86.17,86.12,86.16,9900.0,69.7941,69.8184,69.7779,69.8103,9900.0
2014-01-29 12:55:00,86.16,86.24,86.15,86.24,10100.0,69.8103,69.8751,69.8022,69.8751,10100.0
2014-01-29 13:00:00,86.25,86.25,86.2,86.23,11400.0,69.8832,69.8832,69.8427,69.867,11400.0
2014-01-29 13:05:00,86.22,86.31,86.21,86.31,6800.0,69.8589,69.9318,69.8508,69.9318,6800.0
2014-01-29 13:10:00,86.29,86.35,86.24,86.32,11300.0,69.9156,69.9642,69.8751,69.9399,11300.0
2014-01-29 13:15:00,86.31,86.31,86.26,86.3,8500.0,69.9318,69.9318,69.8913,69.9237,8500.0
2014-01-29 13:20:00,86.31,86.35,86.3,86.35,6100.0,69.9318,69.9642,69.9237,69.9642,6100.0
2014-01-29 13:25:00,86.35,86.36,86.29,86.29,11500.0,69.9642,69.9723,69.9156,69.9156,11500.0
2014-01-29 13:30:00,86.29,86.31,86.29,86.3,16500.0,69.9156,69.9318,69.9156,69.9237,16500.0
2014-01-29 13:35:00,86.3,86.31,86.27,86.27,12700.0,69.9237,69.9318,69.8994,69.8994,12700.0
2014-01-29 13:40:00,86.26,86.32,86.25,86.27,9300.0,69.8913,69.9399,69.8832,69.8994,9300.0
2014-01-29 13:45:00,86.26,86.35,86.23,86.35,10500.0,69.8913,69.9642,69.867,69.9642,10500.0
2014-01-29 13:50:00,86.35,86.37,86.28,86.29,24800.0,69.9642,69.9804,69.9075,69.9156,24800.0
2014-01-29 13:55:00,86.3,86.38,86.29,86.29,32400.0,69.9237,69.9885,69.9156,69.9156,32400.0
2014-01-29 14:00:00,86.28,86.56,86.16,86.46,37800.0,69.9075,70.1344,69.8103,70.0533,37800.0
2014-01-29 14:05:00,86.48,86.48,86.12,86.24,21900.0,70.0695,70.0695,69.7779,69.8751,21900.0
2014-01-29 14:10:00,86.22,86.33,86.12,86.31,58000.0,69.8589,69.948,69.7779,69.9318,58000.0
2014-01-29 14:15:00,86.31,86.31,85.98,86.0,81700.0,69.9318,69.9318,69.6644,69.6806,81700.0
2014-01-29 14:20:00,86.01,86.15,86.0,86.13,47000.0,69.6887,69.8022,69.6806,69.786,47000.0
2014-01-29 14:25:00,86.13,86.41,86.11,86.41,51900.0,69.786,70.0128,69.7698,70.0128,51900.0
2014-01-29 14:30:00,86.42,86.5,86.28,86.48,32000.0,70.0209,70.0857,69.9075,70.0695,32000.0
2014-01-29 14:35:00,86.49,86.49,86.37,86.47,23900.0,70.0776,70.0776,69.9804,70.0614,23900.0
2014-01-29 14:40:00,86.48,86.53,86.42,86.49,19000.0,70.0695,70.1101,70.0209,70.0776,19000.0
2014-01-29 14:45:00,86.53,86.53,86.32,86.32,25900.0,70.1101,70.1101,69.9399,69.9399,25900.0
2014-01-29 14:50:00,86.34,86.39,86.3,86.34,24500.0,69.9561,69.9966,69.9237,69.9561,24500.0
2014-01-29 14:55:00,86.33,86.36,86.15,86.18,46300.0,69.948,69.9723,69.8022,69.8265,46300.0
2014-01-29 15:00:00,86.17,86.26,86.13,86.22,13000.0,69.8184,69.8913,69.786,69.8589,13000.0
2014-01-29 15:05:00,86.22,86.23,86.16,86.21,14700.0,69.8589,69.867,69.8103,69.8508,14700.0
2014-01-29 15:10:00,86.2,86.2,85.95,85.97,40100.0,69.8427,69.8427,69.6401,69.6563,40100.0
2014-01-29 15:15:00,85.99,86.11,85.97,85.97,43000.0,69.6725,69.7698,69.6563,69.6563,43000.0
2014-01-29 15:20:00,85.97,86.08,85.95,86.08,33400.0,69.6563,69.7454,69.6401,69.7454,33400.0
2014-01-29 15:25:00,86.07,86.11,86.02,86.02,25700.0,69.7373,69.7698,69.6968,69.6968,25700.0
2014-01-29 15:30:00,86.01,86.01,85.91,85.94,47600.0,69.6887,69.6887,69.6077,69.632,47600.0
2014-01-29 15:35:00,85.94,86.01,85.91,86.0,35500.0,69.632,69.6887,69.6077,69.6806,35500.0
2014-01-29 15:40:00,85.99,86.01,85.95,86.0,54700.0,69.6725,69.6887,69.6401,69.6806,54700.0
2014-01-29 15:45:00,86.0,86.18,86.0,86.06,57300.0,69.6806,69.8265,69.6806,69.7292,57300.0
2014-01-29 15:50:00,86.06,86.06,85.97,86.03,53200.0,69.7292,69.7292,69.6563,69.7049,53200.0
2014-01-29 15:55:00,86.02,86.02,85.93,85.94,114400.0,69.6968,69.6968,69.6239,69.632,114400.0
2014-01-30 09:30:00,86.33,86.4,85.94,85.95,53000.0,69.948,70.0047,69.632,69.6401,53000.0
2014-01-30 09:35:00,86.0,86.23,85.94,86.05,47800.0,69.6806,69.867,69.632,69.7211,47800.0
2014-01-30 09:40:00,86.01,86.14,85.96,86.0,21000.0,69.6887,69.7941,69.6482,69.6806,21000.0
2014-01-30 09:45:00,85.97,86.08,85.81,86.07,40900.0,69.6563,69.7454,69.5267,69.7373,40900.0
2014-01-30 09:50:00,86.05,86.13,85.91,85.91,54100.0,69.7211,69.786,69.6077,69.6077,54100.0
2014-01-30 09:55:00,85.92,86.09,85.92,85.94,32100.0,69.6158,69.7535,69.6158,69.632,32100.0
2014-01-30 10:00:00,85.93,85.94,85.78,85.86,35500.0,69.6239,69.632,69.5024,69.5672,35500.0
2014-01-30 10:05:00,85.89,85.93,85.83,85.83,56200.0,69.5915,69.6239,69.5429,69.5429,56200.0
2014-01-30 10:10:00,85.84,85.86,85.5,85.5,80900.0,69.551,69.5672,69.2755,69.2755,80900.0
2014-01-30 10:15:00,85.5,85.59,85.3,85.52,53400.0,69.2755,69.3484,69.1135,69.2917,53400.0
2014-01-30 10:20:00,85.53,85.59,85.5,85.51,37300.0,69.2998,69.3484,69.2755,69.2836,37300.0
2014-01-30 10:25:00,85.51,85.69,85.51,85.58,17700.0,69.2836,69.4295,69.2836,69.3403,17700.0
2014-01-30 10:30:00,85.6,85.66,85.52,85.59,24900.0,69.3565,69.4051,69.2917,69.3484,24900.0
2014-01-30 10:35:00,85.59,85.63,85.55,85.63,16700.0,69.3484,69.3808,69.316,69.3808,16700.0
2014-01-30 10:40:00,85.65,85.69,85.63,85.67,13700.0,69.397,69.4295,69.3808,69.4132,13700.0
2014-01-30 10:45:00,85.67,85.74,85.66,85.73,43800.0,69.4132,69.47,69.4051,69.4619,43800.0
2014-01-30 10:50:00,85.73,85.79,85.67,85.79,28500.0,69.4619,69.5105,69.4132,69.5105,28500.0
2014-01-30 10:55:00,85.78,85.91,85.78,85.9,38500.0,69.5024,69.6077,69.5024,69.5996,38500.0
2014-01-30 11:00:00,85.9,85.9,85.76,85.87,12600.0,69.5996,69.5996,69.4862,69.5753,12600.0
2014-01-30 11:05:00,85.85,85.92,85.75,85.91,22300.0,69.5591,69.6158,69.4781,69.6077,22300.0
2014-01-30 11:10:00,85.92,85.92,85.77,85.84,13900.0,69.6158,69.6158,69.4943,69.551,13900.0
2014-01-30 11:15:00,85.82,85.87,85.79,85.79,26500.0,69.5348,69.5753,69.5105,69.5105,26500.0
2014-01-30 11:20:00,85.8,85.92,85.8,85.91,38700.0,69.5186,69.6158,69.5186,69.6077,38700.0
2014-01-30 11:25:00,85.91,86.0,85.9,85.94,12300.0,69.6077,69.6806,69.5996,69.632,12300.0
2014-01-30 11:30:00,85.93,86.01,85.93,85.95,17100.0,69.6239,69.6887,69.6239,69.6401,17100.0
2014-01-30 11:35:00,85.95,86.07,85.92,86.06,16800.0,69.6401,69.7373,69.6158,69.7292,16800.0
2014-01-30 11:40:00,86.06,86.24,86.06,86.2,30400.0,69.7292,69.8751,69.7292,69.8427,30400.0
2014-01-30 11:45:00,86.21,86.38,86.21,86.38,28500.0,69.8508,69.9885,69.8508,69.9885,28500.0
2014-01-30 11:50:00,86.38,86.4,86.32,86.32,13300.0,69.9885,70.0047,69.9399,69.9399,13300.0
2014-01-30 11:55:00,86.32,86.39,86.29,86.34,9300.0,69.9399,69.9966,69.9156,69.9561,9300.0
2014-01-30 12:00:00,86.33,86.34,86.23,86.29,17000.0,69.948,69.9561,69.867,69.9156,17000.0
2014-01-30 12:05:00,86.27,86.31,86.23,86.28,12700.0,69.8994,69.9318,69.867,69.9075,12700.0
2014-01-30 12:10:00,86.28,86.32,86.28,86.29,8900.0,69.9075,69.9399,69.9075,69.9156,8900.0
2014-01-30 12:15:00,86.29,86.29,86.24,86.24,6900.0,69.9156,69.9156,69.8751,69.8751,6900.0
2014-01-30 12:20:00,86.23,86.3,86.19,86.29,8000.0,69.867,69.9237,69.8346,69.9156,8000.0
2014-01-30 12:25:00,86.3,86.3,86.21,86.23,3300.0,69.9237,69.9237,69.8508,69.867,3300.0
2014-01-30 12:30:00,86.22,86.24,86.22,86.24,3400.0,69.8589,69.8751,69.8589,69.8751,3400.0
2014-01-30 12:35:00,86.23,86.3,86.23,86.29,9000.0,69.867,69.9237,69.867,69.9156,9000.0
2014-01-30 12:40:00,86.32,86.35,86.28,86.29,6000.0,69.9399,69.9642,69.9075,69.9156,6000.0
2014-01-30 12:45:00,86.32,86.37,86.29,86.35,6300.0,69.9399,69.9804,69.9156,69.9642,6300.0
2014-01-30 12:50:00,86.36,86.37,86.29,86.32,11400.0,69.9723,69.9804,69.9156,69.9399,11400.0
2014-01-30 12:55:00,86.32,86.35,86.31,86.32,12200.0,69.9399,69.9642,69.9318,69.9399,12200.0
2014-01-30 13:00:00,86.32,86.37,86.28,86.28,7800.0,69.9399,69.9804,69.9075,69.9075,7800.0
2014-01-30 13:05:00,86.28,86.32,86.27,86.3,5200.0,69.9075,69.9399,69.8994,69.9237,5200.0
2014-01-30 13:10:00,86.32,86.32,86.24,86.29,5600.0,69.9399,69.9399,69.8751,69.9156,5600.0
2014-01-30 13:15:00,86.3,86.35,86.29,86.29,5300.0,69.9237,69.9642,69.9156,69.9156,5300.0
2014-01-30 13:20:00,86.32,86.37,86.3,86.35,18600.0,69.9399,69.9804,69.9237,69.9642,18600.0
2014-01-30 13:25:00,86.36,86.37,86.26,86.33,16500.0,69.9723,69.9804,69.8913,69.948,16500.0
2014-01-30 13:30:00,86.33,86.34,86.26,86.27,18400.0,69.948,69.9561,69.8913,69.8994,18400.0
2014-01-30 13:35:00,86.26,86.29,86.24,86.26,6000.0,69.8913,69.9156,69.8751,69.8913,6000.0
2014-01-30 13:40:00,86.26,86.28,86.25,86.27,4700.0,69.8913,69.9075,69.8832,69.8994,4700.0
2014-01-30 13:45:00,86.28,86.36,86.28,86.33,4700.0,69.9075,69.9723,69.9075,69.948,4700.0
2014-01-30 13:50:00,86.34,86.41,86.34,86.37,5900.0,69.9561,70.0128,69.9561,69.9804,5900.0
2014-01-30 13:55:00,86.37,86.38,86.29,86.33,8200.0,69.9804,69.9885,69.9156,69.948,8200.0
2014-01-30 14:00:00,86.32,86.33,86.26,86.26,7800.0,69.9399,69.948,69.8913,69.8913,7800.0
2014-01-30 14:05:00,86.27,86.29,86.26,86.27,7900.0,69.8994,69.9156,69.8913,69.8994,7900.0
2014-01-30 14:10:00,86.27,86.34,86.21,86.22,34000.0,69.8994,69.9561,69.8508,69.8589,34000.0
2014-01-30 14:15:00,86.24,86.29,86.23,86.28,6000.0,69.8751,69.9156,69.867,69.9075,6000.0
2014-01-30 14:20:00,86.27,86.33,86.26,86.3,11300.0,69.8994,69.948,69.8913,69.9237,11300.0
2014-01-30 14:25:00,86.3,86.42,86.3,86.42,10400.0,69.9237,70.0209,69.9237,70.0209,10400.0
2014-01-30 14:30:00,86.42,86.47,86.38,86.4,22200.0,70.0209,70.0614,69.9885,70.0047,22200.0
2014-01-30 14:35:00,86.39,86.43,86.38,86.43,14000.0,69.9966,70.029,69.9885,70.029,14000.0
2014-01-30 14:40:00,86.44,86.52,86.43,86.52,14800.0,70.0371,70.1019,70.029,70.1019,14800.0
2014-01-30 14:45:00,86.51,86.51,86.4,86.4,24000.0,70.0938,70.0938,70.0047,70.0047,24000.0
2014-01-30 14:50:00,86.39,86.5,86.38,86.5,21700.0,69.9966,70.0857,69.9885,70.0857,21700.0
2014-01-30 14:55:00,86.49,86.53,86.47,86.51,18400.0,70.0776,70.1101,70.0614,70.0938,18400.0
2014-01-30 15:00:00,86.51,86.61,86.51,86.59,18500.0,70.0938,70.1749,70.0938,70.1587,18500.0
2014-01-30 15:05:00,86.61,86.66,86.58,86.64,16200.0,70.1749,70.2154,70.1506,70.1992,16200.0
2014-01-30 15:10:00,86.65,86.68,86.63,86.66,16200.0,70.2073,70.2316,70.1911,70.2154,16200.0
2014-01-30 15:15:00,86.66,86.69,86.63,86.64,23100.0,70.2154,70.2397,70.1911,70.1992,23100.0
2014-01-30 15:20:00,86.63,86.73,86.63,86.72,16800.0,70.1911,70.2721,70.1911,70.264,16800.0
2014-01-30 15:25:00,86.72,86.78,86.67,86.74,26900.0,70.264,70.3126,70.2235,70.2802,26900.0
2014-01-30 15:30:00,86.75,86.8,86.74,86.74,38900.0,70.2883,70.3288,70.2802,70.2802,38900.0
2014-01-30 15:35:00,86.73,86.75,86.71,86.73,28100.0,70.2721,70.2883,70.2559,70.2721,28100.0
2014-01-30 15:40:00,86.74,86.8,86.72,86.78,23000.0,70.2802,70.3288,70.264,70.3126,23000.0
2014-01-30 15:45:00,86.78,86.79,86.61,86.62,61200.0,70.3126,70.3207,70.1749,70.183,61200.0
2014-01-30 15:50:00,86.61,86.64,86.58,86.59,52200.0,70.1749,70.1992,70.1506,70.1587,52200.0
2014-01-30 15:55:00,86.59,86.62,86.52,86.58,64700.0,70.1587,70.183,70.1019,70.1506,64700.0
2014-01-31 09:30:00,85.72,86.1,85.61,86.03,75800.0,69.4538,69.7616,69.3646,69.7049,75800.0
2014-01-31 09:35:00,86.03,86.14,85.77,85.91,45600.0,69.7049,69.7941,69.4943,69.6077,45600.0
2014-01-31 09:40:00,85.93,86.14,85.68,86.14,47600.0,69.6239,69.7941,69.4213,69.7941,47600.0
2014-01-31 09:45:00,86.13,86.48,86.02,86.33,58100.0,69.786,70.0695,69.6968,69.948,58100.0
2014-01-31 09:50:00,86.37,86.51,86.22,86.31,30800.0,69.9804,70.0938,69.8589,69.9318,30800.0
2014-01-31 09:55:00,86.32,86.36,86.05,86.15,59400.0,69.9399,69.9723,69.7211,69.8022,59400.0
2014-01-31 10:00:00,86.12,86.45,86.12,86.43,26200.0,69.7779,70.0452,69.7779,70.029,26200.0
2014-01-31 10:05:00,86.41,86.57,86.41,86.44,22000.0,70.0128,70.1425,70.0128,70.0371,22000.0
2014-01-31 10:10:00,86.46,86.54,86.41,86.48,26700.0,70.0533,70.1182,70.0128,70.0695,26700.0
2014-01-31 10:15:00,86.45,86.54,86.41,86.51,24900.0,70.0452,70.1182,70.0128,70.0938,24900.0
2014-01-31 10:20:00,86.5,86.56,86.45,86.51,18700.0,70.0857,70.1344,70.0452,70.0938,18700.0
2014-01-31 10:25:00,86.51,86.55,86.42,86.48,21100.0,70.0938,70.1263,70.0209,70.0695,21100.0
2014-01-31 10:30:00,86.49,86.59,86.46,86.52,16700.0,70.0776,70.1587,70.0533,70.1019,16700.0
2014-01-31 10:35:00,86.54,86.6,86.51,86.59,15100.0,70.1182,70.1668,70.0938,70.1587,15100.0
2014-01-31 10:40:00,86.6,86.61,86.47,86.5,27300.0,70.1668,70.1749,70.0614,70.0857,27300.0
2014-01-31 10:45:00,86.51,86.59,86.49,86.58,40600.0,70.0938,70.1587,70.0776,70.1506,40600.0
2014-01-31 10:50:00,86.59,86.61,86.46,86.52,51400.0,70.1587,70.1749,70.0533,70.1019,51400.0
2014-01-31 10:55:00,86.53,86.58,86.43,86.48,48400.0,70.1101,70.1506,70.029,70.0695,48400.0
2014-01-31 11:00:00,86.47,86.53,86.43,86.52,40400.0,70.0614,70.1101,70.029,70.1019,40400.0
2014-01-31 11:05:00,86.5,86.63,86.47,86.63,95400.0,70.0857,70.1911,70.0614,70.1911,95400.0
2014-01-31 11:10:00,86.62,86.62,86.56,86.61,46500.0,70.183,70.183,70.1344,70.1749,46500.0
2014-01-31 11:15:00,86.61,86.66,86.59,86.63,116000.0,70.1749,70.2154,70.1587,70.1911,116000.0
2014-01-31 11:20:00,86.64,86.69,86.63,86.68,75000.0,70.1992,70.2397,70.1911,70.2316,75000.0
2014-01-31 11:25:00,86.65,86.69,86.59,86.67,50000.0,70.2073,70.2397,70.1587,70.2235,50000.0
2014-01-31 11:30:00,86.66,86.7,86.6,86.69,82500.0,70.2154,70.2478,70.1668,70.2397,82500.0
2014-01-31 11:35:00,86.7,86.7,86.62,86.66,64700.0,70.2478,70.2478,70.183,70.2154,64700.0
2014-01-31 11:40:00,86.65,86.66,86.52,86.53,39800.0,70.2073,70.2154,70.1019,70.1101,39800.0
2014-01-31 11:45:00,86.54,86.55,86.42,86.55,32900.0,70.1182,70.1263,70.0209,70.1263,32900.0
2014-01-31 11:50:00,86.55,86.56,86.46,86.56,20700.0,70.1263,70.1344,70.0533,70.1344,20700.0
2014-01-31 11:55:00,86.56,86.62,86.52,86.62,7800.0,70.1344,70.183,70.1019,70.183,7800.0
2014-01-31 12:00:00,86.64,86.74,86.64,86.66,6600.0,70.1992,70.2802,70.1992,70.2154,6600.0
2014-01-31 12:05:00,86.65,86.78,86.63,86.76,8300.0,70.2073,70.3126,70.1911,70.2964,8300.0
2014-01-31 12:10:00,86.78,86.79,86.69,86.7,7900.0,70.3126,70.3207,70.2397,70.2478,7900.0
2014-01-31 12:15:00,86.69,86.71,86.65,86.67,4600.0,70.2397,70.2559,70.2073,70.2235,4600.0
2014-01-31 12:20:00,86.66,86.7,86.66,86.66,5100.0,70.2154,70.2478,70.2154,70.2154,5100.0
2014-01-31 12:25:00,86.66,86.66,86.59,86.62,6900.0,70.2154,70.2154,70.1587,70.183,6900.0
2014-01-31 12:30:00,86.63,86.63,86.47,86.49,8800.0,70.1911,70.1911,70.0614,70.0776,8800.0
2014-01-31 12:35:00,86.47,86.54,86.46,86.5,9200.0,70.0614,70.1182,70.0533,70.0857,9200.0
2014-01-31 12:40:00,86.5,86.54,86.44,86.46,30000.0,70.0857,70.1182,70.0371,70.0533,30000.0
2014-01-31 12:45:00,86.47,86.52,86.46,86.47,14600.0,70.0614,70.1019,70.0533,70.0614,14600.0
2014-01-31 12:50:00,86.47,86.49,86.44,86.46,24100.0,70.0614,70.0776,70.0371,70.0533,24100.0
2014-01-31 12:55:00,86.46,86.48,86.42,86.46,26000.0,70.0533,70.0695,70.0209,70.0533,26000.0
2014-01-31 13:00:00,86.46,86.49,86.41,86.43,37600.0,70.0533,70.0776,70.0128,70.029,37600.0
2014-01-31 13:05:00,86.42,86.47,86.37,86.45,19100.0,70.0209,70.0614,69.9804,70.0452,19100.0
2014-01-31 13:10:00,86.45,86.48,86.42,86.45,14600.0,70.0452,70.0695,70.0209,70.0452,14600.0
2014-01-31 13:15:00,86.43,86.45,86.37,86.38,11900.0,70.029,70.0452,69.9804,69.9885,11900.0
2014-01-31 13:20:00,86.38,86.45,86.37,86.42,8600.0,69.9885,70.0452,69.9804,70.0209,8600.0
2014-01-31 13:25:00,86.42,86.45,86.35,86.38,58700.0,70.0209,70.0452,69.9642,69.9885,58700.0
2014-01-31 13:30:00,86.4,86.43,86.31,86.33,55200.0,70.0047,70.029,69.9318,69.948,55200.0
2014-01-31 13:35:00,86.34,86.41,86.33,86.36,39900.0,69.9561,70.0128,69.948,69.9723,39900.0
2014-01-31 13:40:00,86.37,86.4,86.35,86.37,23100.0,69.9804,70.0047,69.9642,69.9804,23100.0
2014-01-31 13:45:00,86.36,86.41,86.35,86.36,21100.0,69.9723,70.0128,69.9642,69.9723,21100.0
2014-01-31 13:50:00,86.37,86.44,86.36,86.42,72800.0,69.9804,70.0371,69.9723,70.0209,72800.0
2014-01-31 13:55:00,86.42,86.44,86.41,86.41,55700.0,70.0209,70.0371,70.0128,70.0128,55700.0
2014-01-31 14:00:00,86.42,86.49,86.41,86.45,30400.0,70.0209,70.0776,70.0128,70.0452,30400.0
2014-01-31 14:05:00,86.45,86.47,86.41,86.44,17400.0,70.0452,70.0614,70.0128,70.0371,17400.0
2014-01-31 14:10:00,86.45,86.45,86.35,86.35,37500.0,70.0452,70.0452,69.9642,69.9642,37500.0
2014-01-31 14:15:00,86.35,86.38,86.31,86.35,17300.0,69.9642,69.9885,69.9318,69.9642,17300.0
2014-01-31 14:20:00,86.36,86.39,86.34,86.37,16800.0,69.9723,69.9966,69.9561,69.9804,16800.0
2014-01-31 14:25:00,86.37,86.44,86.37,86.39,21800.0,69.9804,70.0371,69.9804,69.9966,21800.0
2014-01-31 14:30:00,86.4,86.44,86.3,86.32,124100.0,70.0047,70.0371,69.9237,69.9399,124100.0
2014-01-31 14:35:00,86.31,86.37,86.31,86.31,63800.0,69.9318,69.9804,69.9318,69.9318,63800.0
2014-01-31 14:40:00,86.33,86.34,86.29,86.32,44300.0,69.948,69.9561,69.9156,69.9399,44300.0
2014-01-31 14:45:00,86.32,86.36,86.31,86.32,31500.0,69.9399,69.9723,69.9318,69.9399,31500.0
2014-01-31 14:50:00,86.33,86.33,86.21,86.21,32800.0,69.948,69.948,69.8508,69.8508,32800.0
2014-01-31 14:55:00,86.21,86.24,86.19,86.21,17600.0,69.8508,69.8751,69.8346,69.8508,17600.0
2014-01-31 15:00:00,86.22,86.22,86.13,86.21,19700.0,69.8589,69.8589,69.786,69.8508,19700.0
2014-01-31 15:05:00,86.21,86.22,86.11,86.15,44200.0,69.8508,69.8589,69.7698,69.8022,44200.0
2014-01-31 15:10:00,86.14,86.17,86.02,86.02,49900.0,69.7941,69.8184,69.6968,69.6968,49900.0
2014-01-31 15:15:00,86.01,86.03,85.89,85.9,40400.0,69.6887,69.7049,69.5915,69.5996,40400.0
2014-01-31 15:20:00,85.9,85.94,85.84,85.9,38800.0,69.5996,69.632,69.551,69.5996,38800.0
2014-01-31 15:25:00,85.91,85.92,85.84,85.85,35800.0,69.6077,69.6158,69.551,69.5591,35800.0
2014-01-31 15:30:00,85.86,85.98,85.85,85.92,52400.0,69.5672,69.6644,69.5591,69.6158,52400.0
2014-01-31 15:35:00,85.91,85.94,85.82,85.85,46500.0,69.6077,69.632,69.5348,69.5591,46500.0
2014-01-31 15:40:00,85.86,86.0,85.85,85.98,50400.0,69.5672,69.6806,69.5591,69.6644,50400.0
2014-01-31 15:45:00,85.99,85.99,85.87,85.98,53200.0,69.6725,69.6725,69.5753,69.6644,53200.0
2014-01-31 15:50:00,85.99,86.0,85.95,86.0,56900.0,69.6725,69.6806,69.6401,69.6806,56900.0
2014-01-31 15:55:00,86.0,86.01,85.87,85.96,117700.0,69.6806,69.6887,69.5753,69.6482,117700.0
2014-02-03 09:30:00,85.79,86.33,85.75,85.8,81700.0,69.5105,69.948,69.4781,69.5186,81700.0
2014-02-03 09:35:00,85.81,85.89,85.75,85.78,39100.0,69.5267,69.5915,69.4781,69.5024,39100.0
2014-02-03 09:40:00,85.79,85.89,85.55,85.81,47200.0,69.5105,69.5915,69.316,69.5267,47200.0
2014-02-03 09:45:00,85.8,85.87,85.54,85.59,32300.0,69.5186,69.5753,69.3079,69.3484,32300.0
2014-02-03 09:50:00,85.59,85.75,85.57,85.7,18600.0,69.3484,69.4781,69.3322,69.4376,18600.0
2014-02-03 09:55:00,85.7,85.7,85.43,85.46,31900.0,69.4376,69.4376,69.2188,69.2431,31900.0
2014-02-03 10:00:00,85.45,85.45,84.93,84.98,131900.0,69.235,69.235,68.8137,68.8542,131900.0
2014-02-03 10:05:00,84.99,85.36,84.9,85.24,77300.0,68.8623,69.1621,68.7894,69.0648,77300.0
2014-02-03 10:10:00,85.23,85.24,84.78,84.84,50300.0,69.0567,69.0648,68.6921,68.7407,50300.0
2014-02-03 10:15:00,84.83,84.96,84.72,84.72,39300.0,68.7326,68.838,68.6435,68.6435,39300.0
2014-02-03 10:20:00,84.71,84.76,84.68,84.68,39800.0,68.6354,68.6759,68.6111,68.6111,39800.0
2014-02-03 10:25:00,84.69,84.82,84.6,84.81,40400.0,68.6192,68.7245,68.5463,68.7164,40400.0
2014-02-03 10:30:00,84.82,84.82,84.73,84.75,31200.0,68.7245,68.7245,68.6516,68.6678,31200.0
2014-02-03 10:35:00,84.75,84.96,84.75,84.96,19300.0,68.6678,68.838,68.6678,68.838,19300.0
2014-02-03 10:40:00,84.95,85.04,84.89,84.97,71400.0,68.8299,68.9028,68.7813,68.8461,71400.0
2014-02-03 10:45:00,84.99,85.1,84.99,85.08,20300.0,68.8623,68.9514,68.8623,68.9352,20300.0
2014-02-03 10:50:00,85.08,85.22,85.07,85.12,71600.0,68.9352,69.0486,68.9271,68.9676,71600.0
2014-02-03 10:55:00,85.12,85.19,85.11,85.19,31700.0,68.9676,69.0243,68.9595,69.0243,31700.0
2014-02-03 11:00:00,85.18,85.18,85.12,85.12,28400.0,69.0162,69.0162,68.9676,68.9676,28400.0
2014-02-03 11:05:00,85.09,85.09,84.97,84.99,21400.0,68.9433,68.9433,68.8461,68.8623,21400.0
2014-02-03 11:10:00,85.0,85.0,84.82,84.82,17700.0,68.8704,68.8704,68.7245,68.7245,17700.0
2014-02-03 11:15:00,84.83,84.91,84.75,84.9,36300.0,68.7326,68.7975,68.6678,68.7894,36300.0
2014-02-03 11:20:00,84.91,85.04,84.91,85.04,22000.0,68.7975,68.9028,68.7975,68.9028,22000.0
2014-02-03 11:25:00,85.02,85.06,85.01,85.03,23300.0,68.8866,68.919,68.8785,68.8947,23300.0
2014-02-03 11:30:00,85.03,85.21,85.0,85.18,33900.0,68.8947,69.0405,68.8704,69.0162,33900.0
2014-02-03 11:35:00,85.18,85.26,85.11,85.17,26400.0,69.0162,69.081,68.9595,69.0081,26400.0
2014-02-03 11:40:00,85.18,85.18,85.04,85.04,23300.0,69.0162,69.0162,68.9028,68.9028,23300.0
2014-02-03 11:45:00,85.04,85.14,85.02,85.07,42600.0,68.9028,68.9838,68.8866,68.9271,42600.0
2014-02-03 11:50:00,85.08,85.11,85.01,85.06,41100.0,68.9352,68.9595,68.8785,68.919,41100.0
2014-02-03 11:55:00,85.05,85.05,84.9,84.91,29000.0,68.9109,68.9109,68.7894,68.7975,29000.0
2014-02-03 12:00:00,84.91,84.93,84.79,84.79,20900.0,68.7975,68.8137,68.7002,68.7002,20900.0
2014-02-03 12:05:00,84.79,84.91,84.78,84.89,22900.0,68.7002,68.7975,68.6921,68.7813,22900.0
2014-02-03 12:10:00,84.89,85.01,84.82,85.0,40700.0,68.7813,68.8785,68.7245,68.8704,40700.0
2014-02-03 12:15:00,85.01,85.08,84.99,85.07,33100.0,68.8785,68.9352,68.8623,68.9271,33100.0
2014-02-03 12:20:00,85.08,85.09,84.96,85.07,18100.0,68.9352,68.9433,68.838,68.9271,18100.0
2014-02-03 12:25:00,85.08,85.12,85.06,85.09,21900.0,68.9352,68.9676,68.919,68.9433,21900.0
2014-02-03 12:30:00,85.07,85.26,85.05,85.18,45200.0,68.9271,69.081,68.9109,69.0162,45200.0
2014-02-03 12:35:00,85.19,85.19,85.0,85.03,22600.0,69.0243,69.0243,68.8704,68.8947,22600.0
2014-02-03 12:40:00,85.02,85.14,85.02,85.13,27300.0,68.8866,68.9838,68.8866,68.9757,27300.0
2014-02-03 12:45:00,85.14,85.31,85.14,85.24,27100.0,68.9838,69.1216,68.9838,69.0648,27100.0
2014-02-03 12:50:00,85.25,85.29,85.2,85.25,29100.0,69.0729,69.1054,69.0324,69.0729,29100.0
2014-02-03 12:55:00,85.26,85.26,85.07,85.07,16400.0,69.081,69.081,68.9271,68.9271,16400.0
2014-02-03 13:00:00,85.07,85.15,84.95,84.95,21300.0,68.9271,68.9919,68.8299,68.8299,21300.0
2014-02-03 13:05:00,84.97,85.02,84.91,84.97,18000.0,68.8461,68.8866,68.7975,68.8461,18000.0
2014-02-03 13:10:00,84.97,85.05,84.95,84.98,13900.0,68.8461,68.9109,68.8299,68.8542,13900.0
2014-02-03 13:15:00,84.97,85.03,84.89,84.89,21400.0,68.8461,68.8947,68.7813,68.7813,21400.0
2014-02-03 13:20:00,84.89,84.99,84.87,84.93,16000.0,68.7813,68.8623,68.7651,68.8137,16000.0
2014-02-03 13:25:00,84.93,84.93,84.81,84.9,20500.0,68.8137,68.8137,68.7164,68.7894,20500.0
2014-02-03 13:30:00,84.9,85.05,84.88,85.01,23500.0,68.7894,68.9109,68.7732,68.8785,23500.0
2014-02-03 13:35:00,85.01,85.11,85.01,85.1,49400.0,68.8785,68.9595,68.8785,68.9514,49400.0
2014-02-03 13:40:00,85.1,85.11,84.99,85.0,47800.0,68.9514,68.9595,68.8623,68.8704,47800.0
2014-02-03 13:45:00,84.99,85.01,84.9,84.93,21300.0,68.8623,68.8785,68.7894,68.8137,21300.0
2014-02-03 13:50:00,84.92,84.98,84.86,84.97,13300.0,68.8056,68.8542,68.757,68.8461,13300.0
2014-02-03 13:55:00,84.97,85.07,84.97,84.98,19900.0,68.8461,68.9271,68.8461,68.8542,19900.0
2014-02-03 14:00:00,84.97,85.05,84.95,85.05,23400.0,68.8461,68.9109,68.8299,68.9109,23400.0
2014-02-03 14:05:00,85.05,85.09,84.99,85.04,14300.0,68.9109,68.9433,68.8623,68.9028,14300.0
2014-02-03 14:10:00,85.04,85.13,85.03,85.11,13900.0,68.9028,68.9757,68.8947,68.9595,13900.0
2014-02-03 14:15:00,85.1,85.11,85.05,85.11,12700.0,68.9514,68.9595,68.9109,68.9595,12700.0
2014-02-03 14:20:00,85.11,85.11,85.01,85.04,21900.0,68.9595,68.9595,68.8785,68.9028,21900.0
2014-02-03 14:25:00,85.05,85.06,85.0,85.06,19700.0,68.9109,68.919,68.8704,68.919,19700.0
2014-02-03 14:30:00,85.05,85.05,84.91,84.91,24700.0,68.9109,68.9109,68.7975,68.7975,24700.0
2014-02-03 14:35:00,84.92,85.03,84.9,84.94,26500.0,68.8056,68.8947,68.7894,68.8218,26500.0
2014-02-03 14:40:00,84.94,85.07,84.94,84.97,40800.0,68.8218,68.9271,68.8218,68.8461,40800.0
2014-02-03 14:45:00,84.97,84.99,84.94,84.95,13000.0,68.8461,68.8623,68.8218,68.8299,13000.0
2014-02-03 14:50:00,84.94,84.99,84.85,84.86,25900.0,68.8218,68.8623,68.7488,68.757,25900.0
2014-02-03 14:55:00,84.85,84.89,84.76,84.79,24200.0,68.7488,68.7813,68.6759,68.7002,24200.0
2014-02-03 15:00:00,84.79,84.89,84.75,84.85,27600.0,68.7002,68.7813,68.6678,68.7488,27600.0
2014-02-03 15:05:00,84.84,84.94,84.84,84.91,33500.0,68.7407,68.8218,68.7407,68.7975,33500.0
2014-02-03 15:10:00,84.91,85.0,84.81,85.0,40700.0,68.7975,68.8704,68.7164,68.8704,40700.0
2014-02-03 15:15:00,84.98,84.98,84.86,84.9,34600.0,68.8542,68.8542,68.757,68.7894,34600.0
2014-02-03 15:20:00,84.9,84.9,84.84,84.88,30200.0,68.7894,68.7894,68.7407,68.7732,30200.0
2014-02-03 15:25:00,84.87,84.99,84.85,84.99,26800.0,68.7651,68.8623,68.7488,68.8623,26800.0
2014-02-03 15:30:00,84.99,85.01,84.91,84.94,37900.0,68.8623,68.8785,68.7975,68.8218,37900.0
2014-02-03 15:35:00,84.94,84.97,84.93,84.97,42700.0,68.8218,68.8461,68.8137,68.8461,42700.0
2014-02-03 15:40:00,84.98,84.99,84.82,84.83,55000.0,68.8542,68.8623,68.7245,68.7326,55000.0
2014-02-03 15:45:00,84.83,84.83,84.73,84.74,118600.0,68.7326,68.7326,68.6516,68.6597,118600.0
2014-02-03 15:50:00,84.74,84.83,84.71,84.83,120000.0,68.6597,68.7326,68.6354,68.7326,120000.0
2014-02-03 15:55:00,84.83,84.87,84.74,84.8,119900.0,68.7326,68.7651,68.6597,68.7083,119900.0
2014-02-04 09:30:00,84.69,84.69,84.5,84.55,108700.0,68.6192,68.6192,68.4653,68.5058,108700.0
2014-02-04 09:35:00,84.55,84.57,84.33,84.35,45700.0,68.5058,68.522,68.3275,68.3437,45700.0
2014-02-04 09:40:00,84.36,84.4,83.81,83.81,81200.0,68.3518,68.3842,67.9062,67.9062,81200.0
2014-02-04 09:45:00,83.82,84.19,83.77,84.16,69500.0,67.9143,68.2141,67.8738,68.1898,69500.0
2014-02-04 09:50:00,84.2,84.27,83.98,84.18,74700.0,68.2222,68.2789,68.0439,68.206,74700.0
2014-02-04 09:55:00,84.22,84.45,84.22,84.39,52500.0,68.2384,68.4248,68.2384,68.3761,52500.0
2014-02-04 10:00:00,84.41,84.52,84.36,84.36,37800.0,68.3923,68.4815,68.3518,68.3518,37800.0
2014-02-04 10:05:00,84.37,84.43,84.26,84.35,54400.0,68.3599,68.4085,68.2708,68.3437,54400.0
2014-02-04 10:10:00,84.3,84.38,84.2,84.23,36700.0,68.3032,68.368,68.2222,68.2465,36700.0
2014-02-04 10:15:00,84.23,84.35,84.1,84.2,27400.0,68.2465,68.3437,68.1412,68.2222,27400.0
2014-02-04 10:20:00,84.19,84.21,83.92,83.96,71700.0,68.2141,68.2303,67.9953,68.0277,71700.0
2014-02-04 10:25:00,83.96,84.07,83.85,83.98,55000.0,68.0277,68.1169,67.9386,68.0439,55000.0
2014-02-04 10:30:00,83.99,84.4,83.99,84.4,49300.0,68.052,68.3842,68.052,68.3842,49300.0
2014-02-04 10:35:00,84.4,84.52,84.36,84.49,49900.0,68.3842,68.4815,68.3518,68.4572,49900.0
2014-02-04 10:40:00,84.49,84.5,84.34,84.44,36400.0,68.4572,68.4653,68.3356,68.4167,36400.0
2014-02-04 10:45:00,84.46,84.48,84.36,84.41,34900.0,68.4329,68.4491,68.3518,68.3923,34900.0
2014-02-04 10:50:00,84.4,84.46,84.24,84.29,22900.0,68.3842,68.4329,68.2546,68.2951,22900.0
2014-02-04 10:55:00,84.27,84.29,84.21,84.26,37200.0,68.2789,68.2951,68.2303,68.2708,37200.0
2014-02-04 11:00:00,84.25,84.5,84.18,84.4,45100.0,68.2627,68.4653,68.206,68.3842,45100.0
2014-02-04 11:05:00,84.4,84.49,84.33,84.34,24100.0,68.3842,68.4572,68.3275,68.3356,24100.0
2014-02-04 11:10:00,84.36,84.37,84.29,84.31,26500.0,68.3518,68.3599,68.2951,68.3113,26500.0
2014-02-04 11:15:00,84.34,84.34,84.2,84.24,39100.0,68.3356,68.3356,68.2222,68.2546,39100.0
2014-02-04 11:20:00,84.22,84.29,84.22,84.27,23400.0,68.2384,68.2951,68.2384,68.2789,23400.0
2014-02-04 11:25:00,84.28,84.31,84.16,84.23,55700.0,68.287,68.3113,68.1898,68.2465,55700.0
2014-02-04 11:30:00,84.23,84.33,84.23,84.33,19800.0,68.2465,68.3275,68.2465,68.3275,19800.0
2014-02-04 11:35:00,84.34,84.5,84.34,84.5,21000.0,68.3356,68.4653,68.3356,68.4653,21000.0
2014-02-04 11:40:00,84.49,84.53,84.42,84.51,18100.0,68.4572,68.4896,68.4004,68.4734,18100.0
2014-02-04 11:45:00,84.5,84.58,84.48,84.54,19500.0,68.4653,68.5301,68.4491,68.4977,19500.0
2014-02-04 11:50:00,84.54,84.64,84.53,84.64,21700.0,68.4977,68.5787,68.4896,68.5787,21700.0
2014-02-04 11:55:00,84.66,84.79,84.66,84.77,21000.0,68.5949,68.7002,68.5949,68.684,21000.0
2014-02-04 12:00:00,84.79,84.93,84.75,84.76,25900.0,68.7002,68.8137,68.6678,68.6759,25900.0
2014-02-04 12:05:00,84.75,84.77,84.65,84.7,36200.0,68.6678,68.684,68.5868,68.6273,36200.0
2014-02-04 12:10:00,84.72,84.72,84.62,84.68,22300.0,68.6435,68.6435,68.5625,68.6111,22300.0
2014-02-04 12:15:00,84.69,84.85,84.69,84.81,16100.0,68.6192,68.7488,68.6192,68.7164,16100.0
2014-02-04 12:20:00,84.85,84.91,84.84,84.87,22300.0,68.7488,68.7975,68.7407,68.7651,22300.0
2014-02-04 12:25:00,84.87,84.95,84.72,84.78,19200.0,68.7651,68.8299,68.6435,68.6921,19200.0
2014-02-04 12:30:00,84.78,84.95,84.78,84.95,10300.0,68.6921,68.8299,68.6921,68.8299,10300.0
2014-02-04 12:35:00,84.95,84.96,84.89,84.93,8100.0,68.8299,68.838,68.7813,68.8137,8100.0
2014-02-04 12:40:00,84.94,84.96,84.86,84.87,16900.0,68.8218,68.838,68.757,68.7651,16900.0
2014-02-04 12:45:00,84.87,84.97,84.87,84.9,13200.0,68.7651,68.8461,68.7651,68.7894,13200.0
2014-02-04 12:50:00,84.9,84.92,84.8,84.85,16800.0,68.7894,68.8056,68.7083,68.7488,16800.0
2014-02-04 12:55:00,84.86,84.96,84.86,84.94,11300.0,68.757,68.838,68.757,68.8218,11300.0
2014-02-04 13:00:00,84.95,85.0,84.93,84.99,13700.0,68.8299,68.8704,68.8137,68.8623,13700.0
2014-02-04 13:05:00,84.99,85.05,84.95,84.95,22400.0,68.8623,68.9109,68.8299,68.8299,22400.0
2014-02-04 13:10:00,84.94,84.96,84.75,84.79,25500.0,68.8218,68.838,68.6678,68.7002,25500.0
2014-02-04 13:15:00,84.79,84.92,84.79,84.87,14500.0,68.7002,68.8056,68.7002,68.7651,14500.0
2014-02-04 13:20:00,84.88,84.98,84.88,84.91,12700.0,68.7732,68.8542,68.7732,68.7975,12700.0
2014-02-04 13:25:00,84.92,84.96,84.88,84.96,14300.0,68.8056,68.838,68.7732,68.838,14300.0
2014-02-04 13:30:00,84.95,85.02,84.94,84.96,13700.0,68.8299,68.8866,68.8218,68.838,13700.0
2014-02-04 13:35:00,84.97,85.0,84.86,84.98,21000.0,68.8461,68.8704,68.757,68.8542,21000.0
2014-02-04 13:40:00,84.97,85.01,84.96,84.98,9900.0,68.8461,68.8785,68.838,68.8542,9900.0
2014-02-04 13:45:00,84.96,85.02,84.94,85.0,11700.0,68.838,68.8866,68.8218,68.8704,11700.0
2014-02-04 13:50:00,84.98,85.01,84.86,84.94,16600.0,68.8542,68.8785,68.757,68.8218,16600.0
2014-02-04 13:55:00,84.94,84.96,84.76,84.76,19300.0,68.8218,68.838,68.6759,68.6759,19300.0
2014-02-04 14:00:00,84.76,84.83,84.74,84.78,23300.0,68.6759,68.7326,68.6597,68.6921,23300.0
2014-02-04 14:05:00,84.78,84.84,84.77,84.83,11900.0,68.6921,68.7407,68.684,68.7326,11900.0
2014-02-04 14:10:00,84.84,84.93,84.82,84.9,23300.0,68.7407,68.8137,68.7245,68.7894,23300.0
2014-02-04 14:15:00,84.91,85.01,84.91,84.93,15100.0,68.7975,68.8785,68.7975,68.8137,15100.0
2014-02-04 14:20:00,84.93,85.02,84.9,84.98,20700.0,68.8137,68.8866,68.7894,68.8542,20700.0
2014-02-04 14:25:00,84.98,85.05,84.98,85.03,8800.0,68.8542,68.9109,68.8542,68.8947,8800.0
2014-02-04 14:30:00,85.02,85.03,84.94,84.99,15500.0,68.8866,68.8947,68.8218,68.8623,15500.0
2014-02-04 14:35:00,84.99,85.06,84.93,85.06,17300.0,68.8623,68.919,68.8137,68.919,17300.0
2014-02-04 14:40:00,85.06,85.18,85.06,85.11,42300.0,68.919,69.0162,68.919,68.9595,42300.0
2014-02-04 14:45:00,85.09,85.26,85.09,85.18,44000.0,68.9433,69.081,68.9433,69.0162,44000.0
2014-02-04 14:50:00,85.18,85.26,85.14,85.23,22900.0,69.0162,69.081,68.9838,69.0567,22900.0
2014-02-04 14:55:00,85.23,85.28,85.16,85.28,15600.0,69.0567,69.0973,69.0,69.0973,15600.0
2014-02-04 15:00:00,85.28,85.41,85.25,85.25,44500.0,69.0973,69.2026,69.0729,69.0729,44500.0
2014-02-04 15:05:00,85.27,85.33,85.21,85.3,24900.0,69.0891,69.1378,69.0405,69.1135,24900.0
2014-02-04 15:10:00,85.29,85.32,85.19,85.2,26400.0,69.1054,69.1297,69.0243,69.0324,26400.0
2014-02-04 15:15:00,85.19,85.2,85.07,85.1,31000.0,69.0243,69.0324,68.9271,68.9514,31000.0
2014-02-04 15:20:00,85.09,85.15,85.08,85.1,51300.0,68.9433,68.9919,68.9352,68.9514,51300.0
2014-02-04 15:25:00,85.1,85.14,84.89,84.9,45900.0,68.9514,68.9838,68.7813,68.7894,45900.0
2014-02-04 15:30:00,84.89,85.11,84.85,85.09,39900.0,68.7813,68.9595,68.7488,68.9433,39900.0
2014-02-04 15:35:00,85.09,85.18,85.04,85.08,48800.0,68.9433,69.0162,68.9028,68.9352,48800.0
2014-02-04 15:40:00,85.09,85.18,85.05,85.1,43900.0,68.9433,69.0162,68.9109,68.9514,43900.0
2014-02-04 15:45:00,85.12,85.22,85.1,85.11,74900.0,68.9676,69.0486,68.9514,68.9595,74900.0
2014-02-04 15:50:00,85.11,85.23,85.07,85.2,59900.0,68.9595,69.0567,68.9271,69.0324,59900.0
2014-02-04 15:55:00,85.2,85.22,85.1,85.12,98900.0,69.0324,69.0486,68.9514,68.9676,98900.0
2014-02-05 09:30:00,84.6,84.8,84.42,84.57,84800.0,68.5463,68.7083,68.4004,68.522,84800.0
2014-02-05 09:35:00,84.52,84.74,84.25,84.26,67700.0,68.4815,68.6597,68.2627,68.2708,67700.0
2014-02-05 09:40:00,84.24,84.4,84.14,84.26,35300.0,68.2546,68.3842,68.1736,68.2708,35300.0
2014-02-05 09:45:00,84.25,84.32,84.11,84.11,32400.0,68.2627,68.3194,68.1493,68.1493,32400.0
2014-02-05 09:50:00,84.06,84.28,84.0,84.04,44600.0,68.1088,68.287,68.0601,68.0926,44600.0
2014-02-05 09:55:00,84.01,84.02,83.81,83.93,64000.0,68.0682,68.0763,67.9062,68.0034,64000.0
2014-02-05 10:00:00,83.89,84.26,83.89,84.08,81600.0,67.971,68.2708,67.971,68.125,81600.0
2014-02-05 10:05:00,84.09,84.22,83.91,83.92,34500.0,68.1331,68.2384,67.9872,67.9953,34500.0
2014-02-05 10:10:00,83.92,83.97,83.81,83.91,38000.0,67.9953,68.0358,67.9062,67.9872,38000.0
2014-02-05 10:15:00,83.88,83.9,83.78,83.82,35700.0,67.9629,67.9791,67.8819,67.9143,35700.0
2014-02-05 10:20:00,83.8,83.85,83.41,83.42,128900.0,67.8981,67.9386,67.5821,67.5902,128900.0
2014-02-05 10:25:00,83.44,83.73,83.42,83.66,46100.0,67.6064,67.8414,67.5902,67.7847,46100.0
2014-02-05 10:30:00,83.68,83.8,83.56,83.78,65100.0,67.8009,67.8981,67.7036,67.8819,65100.0
2014-02-05 10:35:00,83.77,83.78,83.56,83.57,64100.0,67.8738,67.8819,67.7036,67.7117,64100.0
2014-02-05 10:40:00,83.57,83.65,83.5,83.52,54800.0,67.7117,67.7766,67.655,67.6712,54800.0
2014-02-05 10:45:00,83.51,83.53,83.41,83.45,64000.0,67.6631,67.6793,67.5821,67.6145,64000.0
2014-02-05 10:50:00,83.45,83.53,83.44,83.45,48100.0,67.6145,67.6793,67.6064,67.6145,48100.0
2014-02-05 10:55:00,83.45,83.52,83.44,83.48,68700.0,67.6145,67.6712,67.6064,67.6388,68700.0
2014-02-05 11:00:00,83.48,83.66,83.47,83.63,105100.0,67.6388,67.7847,67.6307,67.7604,105100.0
2014-02-05 11:05:00,83.63,83.63,83.53,83.59,88300.0,67.7604,67.7604,67.6793,67.7279,88300.0
2014-02-05 11:10:00,83.58,83.79,83.58,83.75,97900.0,67.7198,67.89,67.7198,67.8576,97900.0
2014-02-05 11:15:00,83.75,83.93,83.75,83.86,70300.0,67.8576,68.0034,67.8576,67.9467,70300.0
2014-02-05 11:20:00,83.85,83.98,83.85,83.95,53400.0,67.9386,68.0439,67.9386,68.0196,53400.0
2014-02-05 11:25:00,83.96,84.26,83.94,84.23,33800.0,68.0277,68.2708,68.0115,68.2465,33800.0
2014-02-05 11:30:00,84.23,84.27,84.16,84.19,28000.0,68.2465,68.2789,68.1898,68.2141,28000.0
2014-02-05 11:35:00,84.19,84.24,84.07,84.09,21100.0,68.2141,68.2546,68.1169,68.1331,21100.0
2014-02-05 11:40:00,84.08,84.21,84.08,84.2,15300.0,68.125,68.2303,68.125,68.2222,15300.0
2014-02-05 11:45:00,84.21,84.4,84.21,84.38,23100.0,68.2303,68.3842,68.2303,68.368,23100.0
2014-02-05 11:50:00,84.38,84.44,84.38,84.4,15900.0,68.368,68.4167,68.368,68.3842,15900.0
2014-02-05 11:55:00,84.41,84.5,84.35,84.45,17800.0,68.3923,68.4653,68.3437,68.4248,17800.0
2014-02-05 12:00:00,84.46,84.53,84.41,84.5,41500.0,68.4329,68.4896,68.3923,68.4653,41500.0
2014-02-05 12:05:00,84.5,84.66,84.49,84.6,17300.0,68.4653,68.5949,68.4572,68.5463,17300.0
2014-02-05 12:10:00,84.59,84.61,84.55,84.61,13200.0,68.5382,68.5544,68.5058,68.5544,13200.0
2014-02-05 12:15:00,84.62,84.63,84.53,84.63,15300.0,68.5625,68.5706,68.4896,68.5706,15300.0
2014-02-05 12:20:00,84.64,84.68,84.6,84.65,24300.0,68.5787,68.6111,68.5463,68.5868,24300.0
2014-02-05 12:25:00,84.64,84.66,84.43,84.43,22900.0,68.5787,68.5949,68.4085,68.4085,22900.0
2014-02-05 12:30:00,84.44,84.54,84.43,84.44,14600.0,68.4167,68.4977,68.4085,68.4167,14600.0
2014-02-05 12:35:00,84.46,84.51,84.38,84.4,11400.0,68.4329,68.4734,68.368,68.3842,11400.0
2014-02-05 12:40:00,84.38,84.57,84.38,84.56,9600.0,68.368,68.522,68.368,68.5139,9600.0
2014-02-05 12:45:00,84.55,84.59,84.53,84.55,8500.0,68.5058,68.5382,68.4896,68.5058,8500.0
2014-02-05 12:50:00,84.58,84.65,84.58,84.58,12000.0,68.5301,68.5868,68.5301,68.5301,12000.0
2014-02-05 12:55:00,84.59,84.65,84.55,84.65,13200.0,68.5382,68.5868,68.5058,68.5868,13200.0
2014-02-05 13:00:00,84.64,84.69,84.59,84.68,17600.0,68.5787,68.6192,68.5382,68.6111,17600.0
2014-02-05 13:05:00,84.69,84.83,84.67,84.83,13200.0,68.6192,68.7326,68.603,68.7326,13200.0
2014-02-05 13:10:00,84.82,84.82,84.75,84.75,8100.0,68.7245,68.7245,68.6678,68.6678,8100.0
2014-02-05 13:15:00,84.76,84.82,84.71,84.71,10800.0,68.6759,68.7245,68.6354,68.6354,10800.0
2014-02-05 13:20:00,84.71,84.72,84.64,84.66,12100.0,68.6354,68.6435,68.5787,68.5949,12100.0
2014-02-05 13:25:00,84.64,84.64,84.56,84.61,8500.0,68.5787,68.5787,68.5139,68.5544,8500.0
2014-02-05 13:30:00,84.6,84.62,84.56,84.57,14100.0,68.5463,68.5625,68.5139,68.522,14100.0
2014-02-05 13:35:00,84.57,84.57,84.49,84.51,23900.0,68.522,68.522,68.4572,68.4734,23900.0
2014-02-05 13:40:00,84.51,84.55,84.47,84.47,18000.0,68.4734,68.5058,68.441,68.441,18000.0
2014-02-05 13:45:00,84.47,84.53,84.45,84.49,17800.0,68.441,68.4896,68.4248,68.4572,17800.0
2014-02-05 13:50:00,84.47,84.52,84.4,84.41,25100.0,68.441,68.4815,68.3842,68.3923,25100.0
2014-02-05 13:55:00,84.4,84.42,84.37,84.37,25900.0,68.3842,68.4004,68.3599,68.3599,25900.0
2014-02-05 14:00:00,84.37,84.46,84.37,84.43,26500.0,68.3599,68.4329,68.3599,68.4085,26500.0
2014-02-05 14:05:00,84.43,84.45,84.35,84.38,19700.0,68.4085,68.4248,68.3437,68.368,19700.0
2014-02-05 14:10:00,84.39,84.42,84.33,84.38,28000.0,68.3761,68.4004,68.3275,68.368,28000.0
2014-02-05 14:15:00,84.36,84.4,84.32,84.35,20400.0,68.3518,68.3842,68.3194,68.3437,20400.0
2014-02-05 14:20:00,84.35,84.39,84.27,84.35,22900.0,68.3437,68.3761,68.2789,68.3437,22900.0
2014-02-05 14:25:00,84.36,84.44,84.34,84.43,17100.0,68.3518,68.4167,68.3356,68.4085,17100.0
2014-02-05 14:30:00,84.44,84.5,84.4,84.49,28600.0,68.4167,68.4653,68.3842,68.4572,28600.0
2014-02-05 14:35:00,84.48,84.49,84.33,84.38,12000.0,68.4491,68.4572,68.3275,68.368,12000.0
2014-02-05 14:40:00,84.39,84.42,84.33,84.42,9800.0,68.3761,68.4004,68.3275,68.4004,9800.0
2014-02-05 14:45:00,84.43,84.46,84.38,84.4,14000.0,68.4085,68.4329,68.368,68.3842,14000.0
2014-02-05 14:50:00,84.4,84.46,84.35,84.38,15500.0,68.3842,68.4329,68.3437,68.368,15500.0
2014-02-05 14:55:00,84.36,84.38,84.31,84.34,11600.0,68.3518,68.368,68.3113,68.3356,11600.0
2014-02-05 15:00:00,84.35,84.43,84.31,84.31,21900.0,68.3437,68.4085,68.3113,68.3113,21900.0
2014-02-05 15:05:00,84.32,84.49,84.32,84.47,25000.0,68.3194,68.4572,68.3194,68.441,25000.0
2014-02-05 15:10:00,84.48,84.59,84.45,84.54,29900.0,68.4491,68.5382,68.4248,68.4977,29900.0
2014-02-05 15:15:00,84.54,84.59,84.49,84.59,24500.0,68.4977,68.5382,68.4572,68.5382,24500.0
2014-02-05 15:20:00,84.59,84.59,84.54,84.59,27900.0,68.5382,68.5382,68.4977,68.5382,27900.0
2014-02-05 15:25:00,84.59,84.71,84.57,84.7,27100.0,68.5382,68.6354,68.522,68.6273,27100.0
2014-02-05 15:30:00,84.7,84.72,84.63,84.71,35700.0,68.6273,68.6435,68.5706,68.6354,35700.0
2014-02-05 15:35:00,84.71,84.73,84.68,84.73,32100.0,68.6354,68.6516,68.6111,68.6516,32100.0
2014-02-05 15:40:00,84.74,84.76,84.68,84.72,36100.0,68.6597,68.6759,68.6111,68.6435,36100.0
2014-02-05 15:45:00,84.73,84.91,84.73,84.9,82700.0,68.6516,68.7975,68.6516,68.7894,82700.0
2014-02-05 15:50:00,84.88,84.9,84.66,84.72,75000.0,68.7732,68.7894,68.5949,68.6435,75000.0
2014-02-05 15:55:00,84.73,84.74,84.65,84.69,106200.0,68.6516,68.6597,68.5868,68.6192,106200.0
2014-02-06 09:30:00,84.95,85.06,84.7,84.73,48600.0,68.8299,68.919,68.6273,68.6516,48600.0
2014-02-06 09:35:00,84.79,85.0,84.72,85.0,29000.0,68.7002,68.8704,68.6435,68.8704,29000.0
2014-02-06 09:40:00,85.01,85.18,84.9,85.08,19600.0,68.8785,69.0162,68.7894,68.9352,19600.0
2014-02-06 09:45:00,85.08,85.38,85.08,85.38,23300.0,68.9352,69.1783,68.9352,69.1783,23300.0
2014-02-06 09:50:00,85.35,85.55,85.35,85.51,20500.0,69.154,69.316,69.154,69.2836,20500.0
2014-02-06 09:55:00,85.56,85.58,85.37,85.39,18400.0,69.3241,69.3403,69.1702,69.1864,18400.0
2014-02-06 10:00:00,85.42,85.44,85.29,85.39,32100.0,69.2107,69.2269,69.1054,69.1864,32100.0
2014-02-06 10:05:00,85.39,85.68,85.39,85.56,37500.0,69.1864,69.4213,69.1864,69.3241,37500.0
2014-02-06 10:10:00,85.51,85.59,85.34,85.34,25400.0,69.2836,69.3484,69.1459,69.1459,25400.0
2014-02-06 10:15:00,85.34,85.36,85.11,85.19,35700.0,69.1459,69.1621,68.9595,69.0243,35700.0
2014-02-06 10:20:00,85.2,85.51,85.2,85.47,49200.0,69.0324,69.2836,69.0324,69.2512,49200.0
2014-02-06 10:25:00,85.48,85.54,85.47,85.54,20600.0,69.2593,69.3079,69.2512,69.3079,20600.0
2014-02-06 10:30:00,85.54,85.62,85.51,85.62,20000.0,69.3079,69.3727,69.2836,69.3727,20000.0
2014-02-06 10:35:00,85.62,85.68,85.55,85.67,35000.0,69.3727,69.4213,69.316,69.4132,35000.0
2014-02-06 10:40:00,85.66,85.82,85.66,85.8,35000.0,69.4051,69.5348,69.4051,69.5186,35000.0
2014-02-06 10:45:00,85.81,85.95,85.81,85.81,31600.0,69.5267,69.6401,69.5267,69.5267,31600.0
2014-02-06 10:50:00,85.81,85.82,85.66,85.68,28200.0,69.5267,69.5348,69.4051,69.4213,28200.0
2014-02-06 10:55:00,85.68,85.85,85.63,85.85,32700.0,69.4213,69.5591,69.3808,69.5591,32700.0
2014-02-06 11:00:00,85.85,85.86,85.74,85.81,27400.0,69.5591,69.5672,69.47,69.5267,27400.0
2014-02-06 11:05:00,85.82,85.93,85.81,85.91,20900.0,69.5348,69.6239,69.5267,69.6077,20900.0
2014-02-06 11:10:00,85.91,85.91,85.75,85.78,26400.0,69.6077,69.6077,69.4781,69.5024,26400.0
2014-02-06 11:15:00,85.78,85.8,85.64,85.66,20300.0,69.5024,69.5186,69.3889,69.4051,20300.0
2014-02-06 11:20:00,85.66,85.74,85.63,85.63,27500.0,69.4051,69.47,69.3808,69.3808,27500.0
2014-02-06 11:25:00,85.61,85.65,85.52,85.55,26700.0,69.3646,69.397,69.2917,69.316,26700.0
2014-02-06 11:30:00,85.56,85.67,85.52,85.53,20200.0,69.3241,69.4132,69.2917,69.2998,20200.0
2014-02-06 11:35:00,85.52,85.61,85.52,85.58,23000.0,69.2917,69.3646,69.2917,69.3403,23000.0
2014-02-06 11:40:00,85.61,85.66,85.56,85.57,9600.0,69.3646,69.4051,69.3241,69.3322,9600.0
2014-02-06 11:45:00,85.58,85.71,85.56,85.7,18300.0,69.3403,69.4457,69.3241,69.4376,18300.0
2014-02-06 11:50:00,85.7,85.73,85.64,85.64,20300.0,69.4376,69.4619,69.3889,69.3889,20300.0
2014-02-06 11:55:00,85.66,85.66,85.57,85.59,17400.0,69.4051,69.4051,69.3322,69.3484,17400.0
2014-02-06 12:00:00,85.59,85.75,85.59,85.74,17200.0,69.3484,69.4781,69.3484,69.47,17200.0
2014-02-06 12:05:00,85.74,85.75,85.68,85.73,15200.0,69.47,69.4781,69.4213,69.4619,15200.0
2014-02-06 12:10:00,85.73,85.74,85.62,85.67,14300.0,69.4619,69.47,69.3727,69.4132,14300.0
2014-02-06 12:15:00,85.68,85.72,85.68,85.71,14600.0,69.4213,69.4538,69.4213,69.4457,14600.0
2014-02-06 12:20:00,85.73,85.74,85.67,85.67,10100.0,69.4619,69.47,69.4132,69.4132,10100.0
2014-02-06 12:25:00,85.68,85.71,85.63,85.71,15500.0,69.4213,69.4457,69.3808,69.4457,15500.0
2014-02-06 12:30:00,85.71,85.75,85.69,85.73,13800.0,69.4457,69.4781,69.4295,69.4619,13800.0
2014-02-06 12:35:00,85.73,85.73,85.64,85.64,9000.0,69.4619,69.4619,69.3889,69.3889,9000.0
2014-02-06 12:40:00,85.64,85.69,85.63,85.65,16400.0,69.3889,69.4295,69.3808,69.397,16400.0
2014-02-06 12:45:00,85.67,85.74,85.61,85.63,12600.0,69.4132,69.47,69.3646,69.3808,12600.0
2014-02-06 12:50:00,85.64,85.69,85.62,85.66,21400.0,69.3889,69.4295,69.3727,69.4051,21400.0
2014-02-06 12:55:00,85.66,85.7,85.66,85.67,11200.0,69.4051,69.4376,69.4051,69.4132,11200.0
2014-02-06 13:00:00,85.68,85.73,85.67,85.71,7600.0,69.4213,69.4619,69.4132,69.4457,7600.0
2014-02-06 13:05:00,85.72,85.81,85.71,85.79,12700.0,69.4538,69.5267,69.4457,69.5105,12700.0
2014-02-06 13:10:00,85.8,85.84,85.78,85.78,12100.0,69.5186,69.551,69.5024,69.5024,12100.0
2014-02-06 13:15:00,85.78,85.79,85.65,85.65,12100.0,69.5024,69.5105,69.397,69.397,12100.0
2014-02-06 13:20:00,85.65,85.71,85.64,85.64,8600.0,69.397,69.4457,69.3889,69.3889,8600.0
2014-02-06 13:25:00,85.64,85.74,85.6,85.67,12000.0,69.3889,69.47,69.3565,69.4132,12000.0
2014-02-06 13:30:00,85.67,85.72,85.67,85.69,5800.0,69.4132,69.4538,69.4132,69.4295,5800.0
2014-02-06 13:35:00,85.69,85.69,85.63,85.64,6400.0,69.4295,69.4295,69.3808,69.3889,6400.0
2014-02-06 13:40:00,85.64,85.66,85.62,85.65,7000.0,69.3889,69.4051,69.3727,69.397,7000.0
2014-02-06 13:45:00,85.65,85.7,85.64,85.7,9800.0,69.397,69.4376,69.3889,69.4376,9800.0
2014-02-06 13:50:00,85.7,85.77,85.7,85.73,12200.0,69.4376,69.4943,69.4376,69.4619,12200.0
2014-02-06 13:55:00,85.73,85.75,85.64,85.64,7400.0,69.4619,69.4781,69.3889,69.3889,7400.0
2014-02-06 14:00:00,85.64,85.73,85.64,85.73,9800.0,69.3889,69.4619,69.3889,69.4619,9800.0
2014-02-06 14:05:00,85.75,85.75,85.72,85.72,7500.0,69.4781,69.4781,69.4538,69.4538,7500.0
2014-02-06 14:10:00,85.72,85.79,85.72,85.76,15800.0,69.4538,69.5105,69.4538,69.4862,15800.0
2014-02-06 14:15:00,85.77,85.9,85.75,85.87,65900.0,69.4943,69.5996,69.4781,69.5753,65900.0
2014-02-06 14:20:00,85.88,85.88,85.72,85.81,61100.0,69.5834,69.5834,69.4538,69.5267,61100.0
2014-02-06 14:25:00,85.82,85.82,85.74,85.77,33400.0,69.5348,69.5348,69.47,69.4943,33400.0
2014-02-06 14:30:00,85.76,85.77,85.67,85.73,25200.0,69.4862,69.4943,69.4132,69.4619,25200.0
2014-02-06 14:35:00,85.73,85.74,85.69,85.74,14000.0,69.4619,69.47,69.4295,69.47,14000.0
2014-02-06 14:40:00,85.74,85.74,85.67,85.67,20100.0,69.47,69.47,69.4132,69.4132,20100.0
2014-02-06 14:45:00,85.66,85.66,85.58,85.63,33500.0,69.4051,69.4051,69.3403,69.3808,33500.0
2014-02-06 14:50:00,85.63,85.64,85.58,85.6,22900.0,69.3808,69.3889,69.3403,69.3565,22900.0
2014-02-06 14:55:00,85.62,85.76,85.58,85.72,49600.0,69.3727,69.4862,69.3403,69.4538,49600.0
2014-02-06 15:00:00,85.72,85.74,85.66,85.74,26500.0,69.4538,69.47,69.4051,69.47,26500.0
2014-02-06 15:05:00,85.74,85.82,85.68,85.76,33400.0,69.47,69.5348,69.4213,69.4862,33400.0
2014-02-06 15:10:00,85.76,85.76,85.61,85.61,22400.0,69.4862,69.4862,69.3646,69.3646,22400.0
2014-02-06 15:15:00,85.62,85.7,85.58,85.67,29400.0,69.3727,69.4376,69.3403,69.4132,29400.0
2014-02-06 15:20:00,85.67,85.7,85.56,85.57,21900.0,69.4132,69.4376,69.3241,69.3322,21900.0
2014-02-06 15:25:00,85.56,85.56,85.5,85.55,33700.0,69.3241,69.3241,69.2755,69.316,33700.0
2014-02-06 15:30:00,85.53,85.55,85.48,85.49,55200.0,69.2998,69.316,69.2593,69.2674,55200.0
2014-02-06 15:35:00,85.49,85.52,85.45,85.52,51800.0,69.2674,69.2917,69.235,69.2917,51800.0
2014-02-06 15:40:00,85.52,85.55,85.45,85.5,47800.0,69.2917,69.316,69.235,69.2755,47800.0
2014-02-06 15:45:00,85.5,85.56,85.49,85.51,63800.0,69.2755,69.3241,69.2674,69.2836,63800.0
2014-02-06 15:50:00,85.52,85.54,85.38,85.44,102000.0,69.2917,69.3079,69.1783,69.2269,102000.0
2014-02-06 15:55:00,85.44,85.54,85.4,85.44,268600.0,69.2269,69.3079,69.1945,69.2269,268600.0
2014-02-07 09:30:00,85.76,86.3,85.76,86.23,60500.0,69.4862,69.9237,69.4862,69.867,60500.0
2014-02-07 09:35:00,86.17,86.48,86.17,86.34,43400.0,69.8184,70.0695,69.8184,69.9561,43400.0
2014-02-07 09:40:00,86.32,86.4,86.19,86.2,36200.0,69.9399,70.0047,69.8346,69.8427,36200.0
2014-02-07 09:45:00,86.21,86.37,86.17,86.23,37600.0,69.8508,69.9804,69.8184,69.867,37600.0
2014-02-07 09:50:00,86.23,86.25,86.02,86.07,50100.0,69.867,69.8832,69.6968,69.7373,50100.0
2014-02-07 09:55:00,86.09,86.2,86.02,86.11,29800.0,69.7535,69.8427,69.6968,69.7698,29800.0
2014-02-07 10:00:00,86.14,86.2,86.08,86.12,21000.0,69.7941,69.8427,69.7454,69.7779,21000.0
2014-02-07 10:05:00,86.13,86.2,86.07,86.19,32700.0,69.786,69.8427,69.7373,69.8346,32700.0
2014-02-07 10:10:00,86.19,86.22,85.88,85.88,31600.0,69.8346,69.8589,69.5834,69.5834,31600.0
2014-02-07 10:15:00,85.88,85.98,85.77,85.86,17300.0,69.5834,69.6644,69.4943,69.5672,17300.0
2014-02-07 10:20:00,85.86,86.08,85.85,85.85,20300.0,69.5672,69.7454,69.5591,69.5591,20300.0
2014-02-07 10:25:00,85.82,85.9,85.74,85.85,17700.0,69.5348,69.5996,69.47,69.5591,17700.0
2014-02-07 10:30:00,85.85,85.96,85.85,85.9,15400.0,69.5591,69.6482,69.5591,69.5996,15400.0
2014-02-07 10:35:00,85.9,85.96,85.88,85.89,20600.0,69.5996,69.6482,69.5834,69.5915,20600.0
2014-02-07 10:40:00,85.9,85.93,85.85,85.86,14800.0,69.5996,69.6239,69.5591,69.5672,14800.0
2014-02-07 10:45:00,85.84,86.0,85.82,86.0,14500.0,69.551,69.6806,69.5348,69.6806,14500.0
2014-02-07 10:50:00,86.03,86.17,86.0,86.17,15500.0,69.7049,69.8184,69.6806,69.8184,15500.0
2014-02-07 10:55:00,86.15,86.22,86.15,86.2,12300.0,69.8022,69.8589,69.8022,69.8427,12300.0
2014-02-07 11:00:00,86.2,86.2,86.1,86.12,12100.0,69.8427,69.8427,69.7616,69.7779,12100.0
2014-02-07 11:05:00,86.1,86.18,86.1,86.17,10100.0,69.7616,69.8265,69.7616,69.8184,10100.0
2014-02-07 11:10:00,86.14,86.23,86.12,86.15,15300.0,69.7941,69.867,69.7779,69.8022,15300.0
2014-02-07 11:15:00,86.16,86.2,86.08,86.08,8500.0,69.8103,69.8427,69.7454,69.7454,8500.0
2014-02-07 11:20:00,86.08,86.1,86.01,86.01,9500.0,69.7454,69.7616,69.6887,69.6887,9500.0
2014-02-07 11:25:00,86.03,86.08,86.02,86.08,10500.0,69.7049,69.7454,69.6968,69.7454,10500.0
2014-02-07 11:30:00,86.08,86.15,86.02,86.02,11800.0,69.7454,69.8022,69.6968,69.6968,11800.0
2014-02-07 11:35:00,86.02,86.08,86.02,86.05,9100.0,69.6968,69.7454,69.6968,69.7211,9100.0
2014-02-07 11:40:00,86.05,86.1,86.05,86.07,12100.0,69.7211,69.7616,69.7211,69.7373,12100.0
2014-02-07 11:45:00,86.09,86.16,86.09,86.13,11300.0,69.7535,69.8103,69.7535,69.786,11300.0
2014-02-07 11:50:00,86.12,86.2,86.08,86.1,15900.0,69.7779,69.8427,69.7454,69.7616,15900.0
2014-02-07 11:55:00,86.11,86.13,86.06,86.12,6300.0,69.7698,69.786,69.7292,69.7779,6300.0
2014-02-07 12:00:00,86.12,86.14,86.04,86.04,7300.0,69.7779,69.7941,69.713,69.713,7300.0
2014-02-07 12:05:00,86.01,86.15,86.01,86.09,16700.0,69.6887,69.8022,69.6887,69.7535,16700.0
2014-02-07 12:10:00,86.08,86.17,86.08,86.16,9200.0,69.7454,69.8184,69.7454,69.8103,9200.0
2014-02-07 12:15:00,86.16,86.18,86.14,86.17,10600.0,69.8103,69.8265,69.7941,69.8184,10600.0
2014-02-07 12:20:00,86.16,86.19,86.14,86.18,14100.0,69.8103,69.8346,69.7941,69.8265,14100.0
2014-02-07 12:25:00,86.18,86.23,86.17,86.18,9300.0,69.8265,69.867,69.8184,69.8265,9300.0
2014-02-07 12:30:00,86.19,86.25,86.19,86.19,11200.0,69.8346,69.8832,69.8346,69.8346,11200.0
2014-02-07 12:35:00,86.19,86.24,86.19,86.19,8600.0,69.8346,69.8751,69.8346,69.8346,8600.0
2014-02-07 12:40:00,86.2,86.25,86.19,86.22,8700.0,69.8427,69.8832,69.8346,69.8589,8700.0
2014-02-07 12:45:00,86.21,86.25,86.2,86.2,15000.0,69.8508,69.8832,69.8427,69.8427,15000.0
2014-02-07 12:50:00,86.21,86.27,86.21,86.22,9800.0,69.8508,69.8994,69.8508,69.8589,9800.0
2014-02-07 12:55:00,86.24,86.26,86.23,86.23,6200.0,69.8751,69.8913,69.867,69.867,6200.0
2014-02-07 13:00:00,86.25,86.31,86.25,86.3,12700.0,69.8832,69.9318,69.8832,69.9237,12700.0
2014-02-07 13:05:00,86.3,86.4,86.3,86.39,16700.0,69.9237,70.0047,69.9237,69.9966,16700.0
2014-02-07 13:10:00,86.39,86.49,86.39,86.49,22600.0,69.9966,70.0776,69.9966,70.0776,22600.0
2014-02-07 13:15:00,86.5,86.51,86.48,86.5,22500.0,70.0857,70.0938,70.0695,70.0857,22500.0
2014-02-07 13:20:00,86.51,86.53,86.46,86.48,10900.0,70.0938,70.1101,70.0533,70.0695,10900.0
2014-02-07 13:25:00,86.47,86.48,86.45,86.46,8500.0,70.0614,70.0695,70.0452,70.0533,8500.0
2014-02-07 13:30:00,86.46,86.46,86.39,86.41,10000.0,70.0533,70.0533,69.9966,70.0128,10000.0
2014-02-07 13:35:00,86.41,86.43,86.39,86.42,9900.0,70.0128,70.029,69.9966,70.0209,9900.0
2014-02-07 13:40:00,86.42,86.72,86.42,86.72,31400.0,70.0209,70.264,70.0209,70.264,31400.0
2014-02-07 13:45:00,86.71,86.88,86.71,86.79,38800.0,70.2559,70.3936,70.2559,70.3207,38800.0
2014-02-07 13:50:00,86.79,86.81,86.65,86.67,18700.0,70.3207,70.3369,70.2073,70.2235,18700.0
2014-02-07 13:55:00,86.66,86.82,86.63,86.82,18800.0,70.2154,70.345,70.1911,70.345,18800.0
2014-02-07 14:00:00,86.81,86.83,86.76,86.78,21900.0,70.3369,70.3531,70.2964,70.3126,21900.0
2014-02-07 14:05:00,86.77,86.8,86.73,86.8,23300.0,70.3045,70.3288,70.2721,70.3288,23300.0
2014-02-07 14:10:00,86.8,86.81,86.7,86.7,13300.0,70.3288,70.3369,70.2478,70.2478,13300.0
2014-02-07 14:15:00,86.71,86.71,86.64,86.64,17300.0,70.2559,70.2559,70.1992,70.1992,17300.0
2014-02-07 14:20:00,86.64,86.69,86.62,86.68,24200.0,70.1992,70.2397,70.183,70.2316,24200.0
2014-02-07 14:25:00,86.68,86.71,86.6,86.64,10600.0,70.2316,70.2559,70.1668,70.1992,10600.0
2014-02-07 14:30:00,86.64,86.68,86.59,86.59,11400.0,70.1992,70.2316,70.1587,70.1587,11400.0
2014-02-07 14:35:00,86.59,86.63,86.59,86.63,10900.0,70.1587,70.1911,70.1587,70.1911,10900.0
2014-02-07 14:40:00,86.63,86.69,86.62,86.69,12600.0,70.1911,70.2397,70.183,70.2397,12600.0
2014-02-07 14:45:00,86.68,86.73,86.66,86.66,10100.0,70.2316,70.2721,70.2154,70.2154,10100.0
2014-02-07 14:50:00,86.65,86.7,86.62,86.69,12100.0,70.2073,70.2478,70.183,70.2397,12100.0
2014-02-07 14:55:00,86.69,86.69,86.62,86.66,9500.0,70.2397,70.2397,70.183,70.2154,9500.0
2014-02-07 15:00:00,86.67,86.75,86.66,86.74,13200.0,70.2235,70.2883,70.2154,70.2802,13200.0
2014-02-07 15:05:00,86.74,86.75,86.71,86.71,12000.0,70.2802,70.2883,70.2559,70.2559,12000.0
2014-02-07 15:10:00,86.72,86.73,86.65,86.66,16200.0,70.264,70.2721,70.2073,70.2154,16200.0
2014-02-07 15:15:00,86.64,86.66,86.52,86.57,49800.0,70.1992,70.2154,70.1019,70.1425,49800.0
2014-02-07 15:20:00,86.57,86.68,86.57,86.67,27200.0,70.1425,70.2316,70.1425,70.2235,27200.0
2014-02-07 15:25:00,86.67,86.67,86.59,86.63,35100.0,70.2235,70.2235,70.1587,70.1911,35100.0
2014-02-07 15:30:00,86.63,86.69,86.62,86.64,27000.0,70.1911,70.2397,70.183,70.1992,27000.0
2014-02-07 15:35:00,86.64,86.69,86.64,86.67,25000.0,70.1992,70.2397,70.1992,70.2235,25000.0
2014-02-07 15:40:00,86.68,86.69,86.64,86.69,23600.0,70.2316,70.2397,70.1992,70.2397,23600.0
2014-02-07 15:45:00,86.69,86.74,86.65,86.65,63900.0,70.2397,70.2802,70.2073,70.2073,63900.0
2014-02-07 15:50:00,86.65,86.66,86.53,86.58,65300.0,70.2073,70.2154,70.1101,70.1506,65300.0
2014-02-07 15:55:00,86.59,86.6,86.52,86.56,159800.0,70.1587,70.1668,70.1019,70.1344,159800.0
2014-02-10 09:30:00,86.67,87.28,86.61,87.27,112700.0,70.2235,70.7177,70.1749,70.7096,112700.0
2014-02-10 09:35:00,87.27,87.3,87.04,87.29,98600.0,70.7096,70.7339,70.5233,70.7258,98600.0
2014-02-10 09:40:00,87.28,87.35,87.1,87.29,50200.0,70.7177,70.7744,70.5719,70.7258,50200.0
2014-02-10 09:45:00,87.26,87.47,87.25,87.35,65400.0,70.7015,70.8717,70.6934,70.7744,65400.0
2014-02-10 09:50:00,87.32,87.36,87.06,87.22,36100.0,70.7501,70.7826,70.5395,70.6691,36100.0
2014-02-10 09:55:00,87.22,87.5,87.18,87.38,52100.0,70.6691,70.896,70.6367,70.7988,52100.0
2014-02-10 10:00:00,87.39,87.39,87.02,87.04,49200.0,70.8069,70.8069,70.5071,70.5233,49200.0
2014-02-10 10:05:00,87.04,87.18,86.97,87.09,47800.0,70.5233,70.6367,70.4666,70.5638,47800.0
2014-02-10 10:10:00,87.13,87.3,87.11,87.29,42900.0,70.5962,70.7339,70.58,70.7258,42900.0
2014-02-10 10:15:00,87.28,87.44,87.28,87.44,38700.0,70.7177,70.8474,70.7177,70.8474,38700.0
2014-02-10 10:20:00,87.44,87.59,87.44,87.59,51600.0,70.8474,70.9689,70.8474,70.9689,51600.0
2014-02-10 10:25:00,87.58,87.64,87.53,87.56,41500.0,70.9608,71.0094,70.9203,70.9446,41500.0
2014-02-10 10:30:00,87.56,87.59,87.36,87.39,38600.0,70.9446,70.9689,70.7826,70.8069,38600.0
2014-02-10 10:35:00,87.41,87.41,87.14,87.2,29000.0,70.8231,70.8231,70.6043,70.6529,29000.0
2014-02-10 10:40:00,87.2,87.25,87.18,87.21,18500.0,70.6529,70.6934,70.6367,70.661,18500.0
2014-02-10 10:45:00,87.22,87.22,87.04,87.06,16700.0,70.6691,70.6691,70.5233,70.5395,16700.0
2014-02-10 10:50:00,87.06,87.09,87.02,87.02,23800.0,70.5395,70.5638,70.5071,70.5071,23800.0
2014-02-10 10:55:00,87.03,87.19,87.03,87.17,24700.0,70.5152,70.6448,70.5152,70.6286,24700.0
2014-02-10 11:00:00,87.19,87.26,87.09,87.13,62900.0,70.6448,70.7015,70.5638,70.5962,62900.0
2014-02-10 11:05:00,87.11,87.18,87.11,87.12,32500.0,70.58,70.6367,70.58,70.5881,32500.0
2014-02-10 11:10:00,87.13,87.15,86.92,86.94,48300.0,70.5962,70.6124,70.426,70.4422,48300.0
2014-02-10 11:15:00,86.96,87.01,86.9,87.01,35400.0,70.4585,70.499,70.4098,70.499,35400.0
2014-02-10 11:20:00,87.03,87.1,87.01,87.1,37900.0,70.5152,70.5719,70.499,70.5719,37900.0
2014-02-10 11:25:00,87.11,87.17,87.1,87.15,28400.0,70.58,70.6286,70.5719,70.6124,28400.0
2014-02-10 11:30:00,87.16,87.26,87.16,87.21,38100.0,70.6205,70.7015,70.6205,70.661,38100.0
2014-02-10 11:35:00,87.22,87.26,87.2,87.25,27600.0,70.6691,70.7015,70.6529,70.6934,27600.0
2014-02-10 11:40:00,87.24,87.3,87.2,87.21,25600.0,70.6853,70.7339,70.6529,70.661,25600.0
2014-02-10 11:45:00,87.22,87.23,87.17,87.2,16600.0,70.6691,70.6772,70.6286,70.6529,16600.0
2014-02-10 11:50:00,87.2,87.25,87.18,87.2,32400.0,70.6529,70.6934,70.6367,70.6529,32400.0
2014-02-10 11:55:00,87.21,87.24,87.19,87.19,20500.0,70.661,70.6853,70.6448,70.6448,20500.0
2014-02-10 12:00:00,87.2,87.53,87.2,87.36,150000.0,70.6529,70.9203,70.6529,70.7826,150000.0
2014-02-10 12:05:00,87.36,87.41,87.25,87.33,40900.0,70.7826,70.8231,70.6934,70.7582,40900.0
2014-02-10 12:10:00,87.33,87.36,87.27,87.33,32000.0,70.7582,70.7826,70.7096,70.7582,32000.0
2014-02-10 12:15:00,87.33,87.44,87.33,87.41,21600.0,70.7582,70.8474,70.7582,70.8231,21600.0
2014-02-10 12:20:00,87.4,87.52,87.4,87.52,23600.0,70.815,70.9122,70.815,70.9122,23600.0
2014-02-10 12:25:00,87.52,87.53,87.46,87.46,24800.0,70.9122,70.9203,70.8636,70.8636,24800.0
2014-02-10 12:30:00,87.47,87.5,87.44,87.5,23700.0,70.8717,70.896,70.8474,70.896,23700.0
2014-02-10 12:35:00,87.5,87.61,87.49,87.53,36800.0,70.896,70.9851,70.8879,70.9203,36800.0
2014-02-10 12:40:00,87.54,87.6,87.52,87.59,25100.0,70.9284,70.977,70.9122,70.9689,25100.0
2014-02-10 12:45:00,87.6,87.6,87.51,87.52,34000.0,70.977,70.977,70.9041,70.9122,34000.0
2014-02-10 12:50:00,87.52,87.53,87.43,87.47,23400.0,70.9122,70.9203,70.8393,70.8717,23400.0
2014-02-10 12:55:00,87.47,87.5,87.45,87.47,17700.0,70.8717,70.896,70.8555,70.8717,17700.0
2014-02-10 13:00:00,87.45,87.47,87.4,87.4,19700.0,70.8555,70.8717,70.815,70.815,19700.0
2014-02-10 13:05:00,87.4,87.41,87.3,87.3,16100.0,70.815,70.8231,70.7339,70.7339,16100.0
2014-02-10 13:10:00,87.3,87.36,87.3,87.35,15000.0,70.7339,70.7826,70.7339,70.7744,15000.0
2014-02-10 13:15:00,87.35,87.43,87.33,87.43,17300.0,70.7744,70.8393,70.7582,70.8393,17300.0
2014-02-10 13:20:00,87.41,87.42,87.37,87.4,14600.0,70.8231,70.8312,70.7907,70.815,14600.0
2014-02-10 13:25:00,87.4,87.4,87.33,87.36,16700.0,70.815,70.815,70.7582,70.7826,16700.0
2014-02-10 13:30:00,87.35,87.48,87.34,87.48,26400.0,70.7744,70.8798,70.7663,70.8798,26400.0
2014-02-10 13:35:00,87.47,87.47,87.43,87.45,5700.0,70.8717,70.8717,70.8393,70.8555,5700.0
2014-02-10 13:40:00,87.44,87.45,87.4,87.41,18000.0,70.8474,70.8555,70.815,70.8231,18000.0
2014-02-10 13:45:00,87.41,87.43,87.28,87.28,19000.0,70.8231,70.8393,70.7177,70.7177,19000.0
2014-02-10 13:50:00,87.29,87.34,87.28,87.33,43700.0,70.7258,70.7663,70.7177,70.7582,43700.0
2014-02-10 13:55:00,87.33,87.33,87.2,87.22,46000.0,70.7582,70.7582,70.6529,70.6691,46000.0
2014-02-10 14:00:00,87.2,87.23,87.2,87.2,22600.0,70.6529,70.6772,70.6529,70.6529,22600.0
2014-02-10 14:05:00,87.2,87.21,87.18,87.18,33200.0,70.6529,70.661,70.6367,70.6367,33200.0
2014-02-10 14:10:00,87.17,87.18,87.12,87.14,29300.0,70.6286,70.6367,70.5881,70.6043,29300.0
2014-02-10 14:15:00,87.13,87.17,87.12,87.16,30400.0,70.5962,70.6286,70.5881,70.6205,30400.0
2014-02-10 14:20:00,87.17,87.19,87.16,87.17,30200.0,70.6286,70.6448,70.6205,70.6286,30200.0
2014-02-10 14:25:00,87.17,87.19,87.14,87.16,35200.0,70.6286,70.6448,70.6043,70.6205,35200.0
2014-02-10 14:30:00,87.17,87.19,87.16,87.19,19500.0,70.6286,70.6448,70.6205,70.6448,19500.0
2014-02-10 14:35:00,87.19,87.28,87.19,87.26,38300.0,70.6448,70.7177,70.6448,70.7015,38300.0
2014-02-10 14:40:00,87.27,87.3,87.25,87.25,24800.0,70.7096,70.7339,70.6934,70.6934,24800.0
2014-02-10 14:45:00,87.25,87.26,87.2,87.22,18900.0,70.6934,70.7015,70.6529,70.6691,18900.0
2014-02-10 14:50:00,87.23,87.23,87.2,87.22,17700.0,70.6772,70.6772,70.6529,70.6691,17700.0
2014-02-10 14:55:00,87.22,87.23,87.2,87.2,20200.0,70.6691,70.6772,70.6529,70.6529,20200.0
2014-02-10 15:00:00,87.19,87.22,87.14,87.14,32100.0,70.6448,70.6691,70.6043,70.6043,32100.0
2014-02-10 15:05:00,87.14,87.16,87.12,87.15,21300.0,70.6043,70.6205,70.5881,70.6124,21300.0
2014-02-10 15:10:00,87.15,87.17,87.12,87.17,25500.0,70.6124,70.6286,70.5881,70.6286,25500.0
2014-02-10 15:15:00,87.17,87.22,87.16,87.21,32100.0,70.6286,70.6691,70.6205,70.661,32100.0
2014-02-10 15:20:00,87.22,87.25,87.21,87.23,34900.0,70.6691,70.6934,70.661,70.6772,34900.0
2014-02-10 15:25:00,87.23,87.25,87.22,87.24,42300.0,70.6772,70.6934,70.6691,70.6853,42300.0
2014-02-10 15:30:00,87.23,87.25,87.2,87.22,43400.0,70.6772,70.6934,70.6529,70.6691,43400.0
2014-02-10 15:35:00,87.23,87.25,87.22,87.23,32300.0,70.6772,70.6934,70.6691,70.6772,32300.0
2014-02-10 15:40:00,87.23,87.24,87.22,87.23,55700.0,70.6772,70.6853,70.6691,70.6772,55700.0
2014-02-10 15:45:00,87.23,87.25,87.18,87.2,91000.0,70.6772,70.6934,70.6367,70.6529,91000.0
2014-02-10 15:50:00,87.2,87.26,87.18,87.25,84700.0,70.6529,70.7015,70.6367,70.6934,84700.0
2014-02-10 15:55:00,87.24,87.4,87.23,87.37,227300.0,70.6853,70.815,70.6772,70.7907,227300.0
2014-02-11 09:30:00,87.44,87.48,87.11,87.16,55400.0,70.8474,70.8798,70.58,70.6205,55400.0
2014-02-11 09:35:00,87.19,87.38,87.18,87.23,30200.0,70.6448,70.7988,70.6367,70.6772,30200.0
2014-02-11 09:40:00,87.24,87.39,87.1,87.39,36700.0,70.6853,70.8069,70.5719,70.8069,36700.0
2014-02-11 09:45:00,87.39,87.66,87.38,87.62,43000.0,70.8069,71.0256,70.7988,70.9932,43000.0
2014-02-11 09:50:00,87.65,87.71,87.31,87.46,30700.0,71.0175,71.0661,70.742,70.8636,30700.0
2014-02-11 09:55:00,87.45,87.67,87.43,87.44,45300.0,70.8555,71.0337,70.8393,70.8474,45300.0
2014-02-11 10:00:00,87.41,87.45,87.15,87.15,31000.0,70.8231,70.8555,70.6124,70.6124,31000.0
2014-02-11 10:05:00,87.15,87.22,87.08,87.22,37900.0,70.6124,70.6691,70.5557,70.6691,37900.0
2014-02-11 10:10:00,87.2,87.39,87.1,87.3,38000.0,70.6529,70.8069,70.5719,70.7339,38000.0
2014-02-11 10:15:00,87.3,87.34,87.22,87.34,20600.0,70.7339,70.7663,70.6691,70.7663,20600.0
2014-02-11 10:20:00,87.33,87.34,87.23,87.29,18100.0,70.7582,70.7663,70.6772,70.7258,18100.0
2014-02-11 10:25:00,87.29,87.34,87.22,87.26,37200.0,70.7258,70.7663,70.6691,70.7015,37200.0
2014-02-11 10:30:00,87.25,87.27,87.2,87.21,23500.0,70.6934,70.7096,70.6529,70.661,23500.0
2014-02-11 10:35:00,87.21,87.32,87.19,87.29,35700.0,70.661,70.7501,70.6448,70.7258,35700.0
2014-02-11 10:40:00,87.29,87.3,87.21,87.21,23600.0,70.7258,70.7339,70.661,70.661,23600.0
2014-02-11 10:45:00,87.21,87.35,87.21,87.26,37500.0,70.661,70.7744,70.661,70.7015,37500.0
2014-02-11 10:50:00,87.26,87.26,87.22,87.22,17000.0,70.7015,70.7015,70.6691,70.6691,17000.0
2014-02-11 10:55:00,87.22,87.3,87.16,87.29,34400.0,70.6691,70.7339,70.6205,70.7258,34400.0
2014-02-11 11:00:00,87.29,87.4,87.29,87.34,31800.0,70.7258,70.815,70.7258,70.7663,31800.0
2014-02-11 11:05:00,87.35,87.36,87.27,87.29,15100.0,70.7744,70.7826,70.7096,70.7258,15100.0
2014-02-11 11:10:00,87.29,87.3,87.24,87.3,15000.0,70.7258,70.7339,70.6853,70.7339,15000.0
2014-02-11 11:15:00,87.31,87.42,87.3,87.4,29500.0,70.742,70.8312,70.7339,70.815,29500.0
2014-02-11 11:20:00,87.4,87.4,87.36,87.39,17100.0,70.815,70.815,70.7826,70.8069,17100.0
2014-02-11 11:25:00,87.4,87.54,87.38,87.54,45400.0,70.815,70.9284,70.7988,70.9284,45400.0
2014-02-11 11:30:00,87.54,87.6,87.54,87.58,25900.0,70.9284,70.977,70.9284,70.9608,25900.0
2014-02-11 11:35:00,87.58,87.71,87.58,87.71,18900.0,70.9608,71.0661,70.9608,71.0661,18900.0
2014-02-11 11:40:00,87.72,87.75,87.58,87.69,58900.0,71.0742,71.0985,70.9608,71.0499,58900.0
2014-02-11 11:45:00,87.68,87.69,87.52,87.52,23600.0,71.0418,71.0499,70.9122,70.9122,23600.0
2014-02-11 11:50:00,87.53,87.62,87.53,87.58,9700.0,70.9203,70.9932,70.9203,70.9608,9700.0
2014-02-11 11:55:00,87.58,87.66,87.56,87.66,37800.0,70.9608,71.0256,70.9446,71.0256,37800.0
2014-02-11 12:00:00,87.68,87.8,87.66,87.76,38300.0,71.0418,71.1391,71.0256,71.1066,38300.0
2014-02-11 12:05:00,87.77,87.82,87.63,87.63,44800.0,71.1147,71.1553,71.0013,71.0013,44800.0
2014-02-11 12:10:00,87.62,87.63,87.48,87.56,28200.0,70.9932,71.0013,70.8798,70.9446,28200.0
2014-02-11 12:15:00,87.57,87.66,87.55,87.66,13800.0,70.9527,71.0256,70.9365,71.0256,13800.0
2014-02-11 12:20:00,87.66,87.66,87.52,87.52,38500.0,71.0256,71.0256,70.9122,70.9122,38500.0
2014-02-11 12:25:00,87.52,87.54,87.48,87.48,9900.0,70.9122,70.9284,70.8798,70.8798,9900.0
2014-02-11 12:30:00,87.47,87.48,87.41,87.45,21900.0,70.8717,70.8798,70.8231,70.8555,21900.0
2014-02-11 12:35:00,87.44,87.45,87.39,87.41,19000.0,70.8474,70.8555,70.8069,70.8231,19000.0
2014-02-11 12:40:00,87.41,87.47,87.39,87.47,16000.0,70.8231,70.8717,70.8069,70.8717,16000.0
2014-02-11 12:45:00,87.47,87.6,87.46,87.6,13600.0,70.8717,70.977,70.8636,70.977,13600.0
2014-02-11 12:50:00,87.6,87.62,87.53,87.56,31000.0,70.977,70.9932,70.9203,70.9446,31000.0
2014-02-11 12:55:00,87.56,87.59,87.54,87.59,15200.0,70.9446,70.9689,70.9284,70.9689,15200.0
2014-02-11 13:00:00,87.6,87.69,87.6,87.68,13900.0,70.977,71.0499,70.977,71.0418,13900.0
2014-02-11 13:05:00,87.69,87.76,87.67,87.75,19300.0,71.0499,71.1066,71.0337,71.0985,19300.0
2014-02-11 13:10:00,87.76,87.95,87.75,87.94,43000.0,71.1066,71.2606,71.0985,71.2525,43000.0
2014-02-11 13:15:00,87.95,87.96,87.88,87.89,28600.0,71.2606,71.2687,71.2039,71.212,28600.0
2014-02-11 13:20:00,87.89,87.89,87.82,87.86,23800.0,71.212,71.212,71.1553,71.1877,23800.0
2014-02-11 13:25:00,87.86,87.94,87.83,87.93,49200.0,71.1877,71.2525,71.1634,71.2444,49200.0
2014-02-11 13:30:00,87.94,87.99,87.93,87.95,35400.0,71.2525,71.293,71.2444,71.2606,35400.0
2014-02-11 13:35:00,87.95,88.0,87.95,87.99,34800.0,71.2606,71.3011,71.2606,71.293,34800.0
2014-02-11 13:40:00,87.99,88.06,87.98,88.02,61600.0,71.293,71.3497,71.2849,71.3173,61600.0
2014-02-11 13:45:00,88.02,88.03,87.98,88.02,59000.0,71.3173,71.3254,71.2849,71.3173,59000.0
2014-02-11 13:50:00,88.02,88.06,87.97,87.99,37100.0,71.3173,71.3497,71.2768,71.293,37100.0
2014-02-11 13:55:00,88.0,88.01,87.92,87.92,23300.0,71.3011,71.3092,71.2363,71.2363,23300.0
2014-02-11 14:00:00,87.91,87.93,87.76,87.8,21200.0,71.2282,71.2444,71.1066,71.1391,21200.0
2014-02-11 14:05:00,87.8,87.87,87.8,87.87,24500.0,71.1391,71.1958,71.1391,71.1958,24500.0
2014-02-11 14:10:00,87.87,87.88,87.77,87.77,27600.0,71.1958,71.2039,71.1147,71.1147,27600.0
2014-02-11 14:15:00,87.76,87.8,87.76,87.76,19800.0,71.1066,71.1391,71.1066,71.1066,19800.0
2014-02-11 14:20:00,87.76,87.78,87.72,87.77,24500.0,71.1066,71.1229,71.0742,71.1147,24500.0
2014-02-11 14:25:00,87.77,87.78,87.75,87.75,18200.0,71.1147,71.1229,71.0985,71.0985,18200.0
2014-02-11 14:30:00,87.76,87.79,87.74,87.75,28500.0,71.1066,71.131,71.0904,71.0985,28500.0
2014-02-11 14:35:00,87.75,87.75,87.7,87.73,32300.0,71.0985,71.0985,71.058,71.0823,32300.0
2014-02-11 14:40:00,87.73,87.8,87.68,87.71,51900.0,71.0823,71.1391,71.0418,71.0661,51900.0
2014-02-11 14:45:00,87.7,87.73,87.61,87.61,26700.0,71.058,71.0823,70.9851,70.9851,26700.0
2014-02-11 14:50:00,87.62,87.62,87.56,87.59,46100.0,70.9932,70.9932,70.9446,70.9689,46100.0
2014-02-11 14:55:00,87.59,87.74,87.59,87.74,55800.0,70.9689,71.0904,70.9689,71.0904,55800.0
2014-02-11 15:00:00,87.74,87.79,87.71,87.78,52400.0,71.0904,71.131,71.0661,71.1229,52400.0
2014-02-11 15:05:00,87.79,87.82,87.78,87.81,30800.0,71.131,71.1553,71.1229,71.1472,30800.0
2014-02-11 15:10:00,87.81,87.81,87.75,87.78,36100.0,71.1472,71.1472,71.0985,71.1229,36100.0
2014-02-11 15:15:00,87.78,87.8,87.73,87.79,59400.0,71.1229,71.1391,71.0823,71.131,59400.0
2014-02-11 15:20:00,87.79,87.8,87.73,87.74,60000.0,71.131,71.1391,71.0823,71.0904,60000.0
2014-02-11 15:25:00,87.76,87.76,87.64,87.64,86500.0,71.1066,71.1066,71.0094,71.0094,86500.0
2014-02-11 15:30:00,87.64,87.73,87.64,87.72,55100.0,71.0094,71.0823,71.0094,71.0742,55100.0
2014-02-11 15:35:00,87.71,87.72,87.64,87.64,45700.0,71.0661,71.0742,71.0094,71.0094,45700.0
2014-02-11 15:40:00,87.64,87.64,87.54,87.57,73600.0,71.0094,71.0094,70.9284,70.9527,73600.0
2014-02-11 15:45:00,87.56,87.58,87.47,87.47,104600.0,70.9446,70.9608,70.8717,70.8717,104600.0
2014-02-11 15:50:00,87.48,87.51,87.45,87.48,141300.0,70.8798,70.9041,70.8555,70.8798,141300.0
2014-02-11 15:55:00,87.48,87.49,87.36,87.4,184100.0,70.8798,70.8879,70.7826,70.815,184100.0
2014-02-12 09:30:00,86.85,87.95,86.05,86.19,353300.0,70.3693,71.2606,69.7211,69.8346,353300.0
2014-02-12 09:35:00,86.3,87.0,86.25,86.6,162000.0,69.9237,70.4909,69.8832,70.1668,162000.0
2014-02-12 09:40:00,86.6,86.81,86.35,86.74,104400.0,70.1668,70.3369,69.9642,70.2802,104400.0
2014-02-12 09:45:00,86.78,86.92,86.55,86.74,105900.0,70.3126,70.426,70.1263,70.2802,105900.0
2014-02-12 09:50:00,86.84,87.03,86.55,86.56,156700.0,70.3612,70.5152,70.1263,70.1344,156700.0
2014-02-12 09:55:00,86.58,87.16,86.32,86.32,170200.0,70.1506,70.6205,69.9399,69.9399,170200.0
2014-02-12 10:00:00,86.32,86.94,86.32,86.94,125300.0,69.9399,70.4422,69.9399,70.4422,125300.0
2014-02-12 10:05:00,86.94,87.0,86.69,86.73,81300.0,70.4422,70.4909,70.2397,70.2721,81300.0
2014-02-12 10:10:00,86.72,86.85,86.53,86.68,98400.0,70.264,70.3693,70.1101,70.2316,98400.0
2014-02-12 10:15:00,86.67,86.9,86.61,86.83,62700.0,70.2235,70.4098,70.1749,70.3531,62700.0
2014-02-12 10:20:00,86.83,86.86,86.5,86.61,70200.0,70.3531,70.3774,70.0857,70.1749,70200.0
2014-02-12 10:25:00,86.57,86.85,86.57,86.84,47400.0,70.1425,70.3693,70.1425,70.3612,47400.0
2014-02-12 10:30:00,86.83,86.84,86.5,86.57,70500.0,70.3531,70.3612,70.0857,70.1425,70500.0
2014-02-12 10:35:00,86.56,87.3,86.56,87.23,119600.0,70.1344,70.7339,70.1344,70.6772,119600.0
2014-02-12 10:40:00,87.25,87.79,87.11,87.51,244900.0,70.6934,71.131,70.58,70.9041,244900.0
2014-02-12 10:45:00,87.45,87.49,86.64,86.82,125800.0,70.8555,70.8879,70.1992,70.345,125800.0
2014-02-12 10:50:00,86.83,87.25,86.81,86.85,166900.0,70.3531,70.6934,70.3369,70.3693,166900.0
2014-02-12 10:55:00,86.86,86.94,86.77,86.77,35100.0,70.3774,70.4422,70.3045,70.3045,35100.0
2014-02-12 11:00:00,86.76,86.93,86.75,86.92,30100.0,70.2964,70.4341,70.2883,70.426,30100.0
2014-02-12 11:05:00,86.94,86.99,86.91,86.95,39600.0,70.4422,70.4828,70.4179,70.4504,39600.0
2014-02-12 11:10:00,86.95,87.01,86.83,86.84,49400.0,70.4504,70.499,70.3531,70.3612,49400.0
2014-02-12 11:15:00,86.82,86.94,86.75,86.89,57700.0,70.345,70.4422,70.2883,70.4017,57700.0
2014-02-12 11:20:00,86.9,86.93,86.72,86.74,55000.0,70.4098,70.4341,70.264,70.2802,55000.0
2014-02-12 11:25:00,86.73,86.85,86.73,86.84,21900.0,70.2721,70.3693,70.2721,70.3612,21900.0
2014-02-12 11:30:00,86.85,86.9,86.77,86.84,28200.0,70.3693,70.4098,70.3045,70.3612,28200.0
2014-02-12 11:35:00,86.84,86.95,86.74,86.84,41400.0,70.3612,70.4504,70.2802,70.3612,41400.0
2014-02-12 11:40:00,86.85,86.95,86.75,86.95,24600.0,70.3693,70.4504,70.2883,70.4504,24600.0
2014-02-12 11:45:00,86.94,86.99,86.83,86.94,25400.0,70.4422,70.4828,70.3531,70.4422,25400.0
2014-02-12 11:50:00,86.95,87.24,86.95,87.12,66400.0,70.4504,70.6853,70.4504,70.5881,66400.0
2014-02-12 11:55:00,87.12,87.17,87.12,87.15,16400.0,70.5881,70.6286,70.5881,70.6124,16400.0
2014-02-12 12:00:00,87.14,87.32,87.05,87.23,36100.0,70.6043,70.7501,70.5314,70.6772,36100.0
2014-02-12 12:05:00,87.23,87.43,87.23,87.24,30200.0,70.6772,70.8393,70.6772,70.6853,30200.0
2014-02-12 12:10:00,87.26,87.32,87.23,87.23,21500.0,70.7015,70.7501,70.6772,70.6772,21500.0
2014-02-12 12:15:00,87.24,87.38,87.16,87.31,24900.0,70.6853,70.7988,70.6205,70.742,24900.0
2014-02-12 12:20:00,87.33,87.44,87.3,87.3,17900.0,70.7582,70.8474,70.7339,70.7339,17900.0
2014-02-12 12:25:00,87.3,87.37,87.25,87.34,21100.0,70.7339,70.7907,70.6934,70.7663,21100.0
2014-02-12 12:30:00,87.34,87.37,87.28,87.32,14000.0,70.7663,70.7907,70.7177,70.7501,14000.0
2014-02-12 12:35:00,87.31,87.51,87.31,87.46,38200.0,70.742,70.9041,70.742,70.8636,38200.0
2014-02-12 12:40:00,87.47,87.53,87.44,87.52,26200.0,70.8717,70.9203,70.8474,70.9122,26200.0
2014-02-12 12:45:00,87.52,87.57,87.33,87.38,36300.0,70.9122,70.9527,70.7582,70.7988,36300.0
2014-02-12 12:50:00,87.38,87.57,87.34,87.56,24500.0,70.7988,70.9527,70.7663,70.9446,24500.0
2014-02-12 12:55:00,87.58,87.66,87.37,87.43,40600.0,70.9608,71.0256,70.7907,70.8393,40600.0
2014-02-12 13:00:00,87.43,87.51,87.42,87.44,23200.0,70.8393,70.9041,70.8312,70.8474,23200.0
2014-02-12 13:05:00,87.45,87.49,87.39,87.46,40300.0,70.8555,70.8879,70.8069,70.8636,40300.0
2014-02-12 13:10:00,87.49,87.59,87.47,87.5,16000.0,70.8879,70.9689,70.8717,70.896,16000.0
2014-02-12 13:15:00,87.49,87.63,87.47,87.61,23600.0,70.8879,71.0013,70.8717,70.9851,23600.0
2014-02-12 13:20:00,87.62,87.63,87.56,87.63,21700.0,70.9932,71.0013,70.9446,71.0013,21700.0
2014-02-12 13:25:00,87.63,87.73,87.56,87.68,27100.0,71.0013,71.0823,70.9446,71.0418,27100.0
2014-02-12 13:30:00,87.67,87.74,87.64,87.73,14400.0,71.0337,71.0904,71.0094,71.0823,14400.0
2014-02-12 13:35:00,87.74,87.77,87.68,87.75,34100.0,71.0904,71.1147,71.0418,71.0985,34100.0
2014-02-12 13:40:00,87.76,87.92,87.73,87.87,32400.0,71.1066,71.2363,71.0823,71.1958,32400.0
2014-02-12 13:45:00,87.87,87.87,87.6,87.66,26100.0,71.1958,71.1958,70.977,71.0256,26100.0
2014-02-12 13:50:00,87.66,87.66,87.48,87.5,23400.0,71.0256,71.0256,70.8798,70.896,23400.0
2014-02-12 13:55:00,87.51,87.53,87.41,87.44,33300.0,70.9041,70.9203,70.8231,70.8474,33300.0
2014-02-12 14:00:00,87.41,87.47,87.36,87.47,23100.0,70.8231,70.8717,70.7826,70.8717,23100.0
2014-02-12 14:05:00,87.48,87.59,87.32,87.32,34700.0,70.8798,70.9689,70.7501,70.7501,34700.0
2014-02-12 14:10:00,87.33,87.34,87.06,87.08,61700.0,70.7582,70.7663,70.5395,70.5557,61700.0
2014-02-12 14:15:00,87.08,87.39,87.06,87.31,44000.0,70.5557,70.8069,70.5395,70.742,44000.0
2014-02-12 14:20:00,87.33,87.43,87.26,87.26,25500.0,70.7582,70.8393,70.7015,70.7015,25500.0
2014-02-12 14:25:00,87.26,87.39,87.26,87.31,18600.0,70.7015,70.8069,70.7015,70.742,18600.0
2014-02-12 14:30:00,87.3,87.31,87.15,87.2,23700.0,70.7339,70.742,70.6124,70.6529,23700.0
2014-02-12 14:35:00,87.21,87.24,87.02,87.02,27800.0,70.661,70.6853,70.5071,70.5071,27800.0
2014-02-12 14:40:00,87.02,87.03,86.92,86.92,35800.0,70.5071,70.5152,70.426,70.426,35800.0
2014-02-12 14:45:00,86.91,86.95,86.72,86.73,68500.0,70.4179,70.4504,70.264,70.2721,68500.0
2014-02-12 14:50:00,86.72,86.86,86.66,86.86,55500.0,70.264,70.3774,70.2154,70.3774,55500.0
2014-02-12 14:55:00,86.86,86.87,86.75,86.79,36700.0,70.3774,70.3855,70.2883,70.3207,36700.0
2014-02-12 15:00:00,86.8,86.93,86.78,86.87,48700.0,70.3288,70.4341,70.3126,70.3855,48700.0
2014-02-12 15:05:00,86.88,87.0,86.85,86.96,31200.0,70.3936,70.4909,70.3693,70.4585,31200.0
2014-02-12 15:10:00,86.98,86.98,86.9,86.96,38200.0,70.4747,70.4747,70.4098,70.4585,38200.0
2014-02-12 15:15:00,86.96,87.15,86.96,87.06,47000.0,70.4585,70.6124,70.4585,70.5395,47000.0
2014-02-12 15:20:00,87.07,87.15,87.0,87.11,50000.0,70.5476,70.6124,70.4909,70.58,50000.0
2014-02-12 15:25:00,87.1,87.12,87.01,87.01,31500.0,70.5719,70.5881,70.499,70.499,31500.0
2014-02-12 15:30:00,87.02,87.02,86.93,86.93,70000.0,70.5071,70.5071,70.4341,70.4341,70000.0
2014-02-12 15:35:00,86.94,86.95,86.81,86.91,77100.0,70.4422,70.4504,70.3369,70.4179,77100.0
2014-02-12 15:40:00,86.91,87.04,86.87,86.96,77200.0,70.4179,70.5233,70.3855,70.4585,77200.0
2014-02-12 15:45:00,86.96,86.99,86.83,86.83,81900.0,70.4585,70.4828,70.3531,70.3531,81900.0
2014-02-12 15:50:00,86.83,86.86,86.69,86.74,122400.0,70.3531,70.3774,70.2397,70.2802,122400.0
2014-02-12 15:55:00,86.75,86.89,86.75,86.88,183300.0,70.2883,70.4017,70.2883,70.3936,183300.0
2014-02-13 09:30:00,86.05,86.27,85.86,86.0,169200.0,69.7211,69.8994,69.5672,69.6806,169200.0
2014-02-13 09:35:00,86.0,86.01,85.25,85.43,238900.0,69.6806,69.6887,69.0729,69.2188,238900.0
2014-02-13 09:40:00,85.43,85.59,85.31,85.4,98400.0,69.2188,69.3484,69.1216,69.1945,98400.0
2014-02-13 09:45:00,85.43,85.57,85.28,85.32,90800.0,69.2188,69.3322,69.0973,69.1297,90800.0
2014-02-13 09:50:00,85.33,85.58,85.31,85.58,119900.0,69.1378,69.3403,69.1216,69.3403,119900.0
2014-02-13 09:55:00,85.57,85.57,85.17,85.23,178500.0,69.3322,69.3322,69.0081,69.0567,178500.0
2014-02-13 10:00:00,85.27,85.4,85.17,85.38,90600.0,69.0891,69.1945,69.0081,69.1783,90600.0
2014-02-13 10:05:00,85.37,85.58,85.31,85.56,56000.0,69.1702,69.3403,69.1216,69.3241,56000.0
2014-02-13 10:10:00,85.56,85.56,85.44,85.49,43600.0,69.3241,69.3241,69.2269,69.2674,43600.0
2014-02-13 10:15:00,85.48,85.65,85.47,85.62,62200.0,69.2593,69.397,69.2512,69.3727,62200.0
2014-02-13 10:20:00,85.62,85.77,85.62,85.69,67900.0,69.3727,69.4943,69.3727,69.4295,67900.0
2014-02-13 10:25:00,85.71,85.71,85.46,85.52,87200.0,69.4457,69.4457,69.2431,69.2917,87200.0
2014-02-13 10:30:00,85.52,85.57,85.52,85.55,38800.0,69.2917,69.3322,69.2917,69.316,38800.0
2014-02-13 10:35:00,85.55,85.61,85.52,85.59,32100.0,69.316,69.3646,69.2917,69.3484,32100.0
2014-02-13 10:40:00,85.59,85.72,85.59,85.62,39300.0,69.3484,69.4538,69.3484,69.3727,39300.0
2014-02-13 10:45:00,85.63,85.67,85.58,85.61,27800.0,69.3808,69.4132,69.3403,69.3646,27800.0
2014-02-13 10:50:00,85.61,85.72,85.56,85.59,46800.0,69.3646,69.4538,69.3241,69.3484,46800.0
2014-02-13 10:55:00,85.6,85.72,85.57,85.71,31100.0,69.3565,69.4538,69.3322,69.4457,31100.0
2014-02-13 11:00:00,85.72,85.84,85.7,85.74,47400.0,69.4538,69.551,69.4376,69.47,47400.0
2014-02-13 11:05:00,85.73,85.8,85.68,85.76,30900.0,69.4619,69.5186,69.4213,69.4862,30900.0
2014-02-13 11:10:00,85.76,85.8,85.69,85.79,37300.0,69.4862,69.5186,69.4295,69.5105,37300.0
2014-02-13 11:15:00,85.8,85.92,85.8,85.9,43600.0,69.5186,69.6158,69.5186,69.5996,43600.0
2014-02-13 11:20:00,85.89,85.89,85.78,85.82,64400.0,69.5915,69.5915,69.5024,69.5348,64400.0
2014-02-13 11:25:00,85.82,85.87,85.81,85.85,48900.0,69.5348,69.5753,69.5267,69.5591,48900.0
2014-02-13 11:30:00,85.87,85.99,85.86,85.92,49500.0,69.5753,69.6725,69.5672,69.6158,49500.0
2014-02-13 11:35:00,85.92,85.92,85.79,85.88,49200.0,69.6158,69.6158,69.5105,69.5834,49200.0
2014-02-13 11:40:00,85.88,85.98,85.88,85.95,27200.0,69.5834,69.6644,69.5834,69.6401,27200.0
2014-02-13 11:45:00,85.95,86.03,85.95,86.0,37100.0,69.6401,69.7049,69.6401,69.6806,37100.0
2014-02-13 11:50:00,85.99,86.0,85.86,85.9,33500.0,69.6725,69.6806,69.5672,69.5996,33500.0
2014-02-13 11:55:00,85.9,85.95,85.8,85.89,37200.0,69.5996,69.6401,69.5186,69.5915,37200.0
2014-02-13 12:00:00,85.88,85.9,85.78,85.8,23400.0,69.5834,69.5996,69.5024,69.5186,23400.0
2014-02-13 12:05:00,85.82,85.87,85.75,85.75,41400.0,69.5348,69.5753,69.4781,69.4781,41400.0
2014-02-13 12:10:00,85.75,85.84,85.71,85.79,36400.0,69.4781,69.551,69.4457,69.5105,36400.0
2014-02-13 12:15:00,85.78,85.79,85.72,85.76,27700.0,69.5024,69.5105,69.4538,69.4862,27700.0
2014-02-13 12:20:00,85.74,85.78,85.73,85.75,12600.0,69.47,69.5024,69.4619,69.4781,12600.0
2014-02-13 12:25:00,85.75,85.75,85.67,85.68,16000.0,69.4781,69.4781,69.4132,69.4213,16000.0
2014-02-13 12:30:00,85.68,85.72,85.65,85.68,19900.0,69.4213,69.4538,69.397,69.4213,19900.0
2014-02-13 12:35:00,85.67,85.76,85.66,85.73,19200.0,69.4132,69.4862,69.4051,69.4619,19200.0
2014-02-13 12:40:00,85.73,85.81,85.73,85.78,15200.0,69.4619,69.5267,69.4619,69.5024,15200.0
2014-02-13 12:45:00,85.78,85.85,85.78,85.79,30600.0,69.5024,69.5591,69.5024,69.5105,30600.0
2014-02-13 12:50:00,85.78,85.81,85.74,85.74,29800.0,69.5024,69.5267,69.47,69.47,29800.0
2014-02-13 12:55:00,85.75,85.8,85.74,85.8,8200.0,69.4781,69.5186,69.47,69.5186,8200.0
2014-02-13 13:00:00,85.8,85.8,85.76,85.8,13000.0,69.5186,69.5186,69.4862,69.5186,13000.0
2014-02-13 13:05:00,85.8,85.91,85.8,85.87,18600.0,69.5186,69.6077,69.5186,69.5753,18600.0
2014-02-13 13:10:00,85.87,85.92,85.87,85.9,19100.0,69.5753,69.6158,69.5753,69.5996,19100.0
2014-02-13 13:15:00,85.9,85.96,85.88,85.92,17400.0,69.5996,69.6482,69.5834,69.6158,17400.0
2014-02-13 13:20:00,85.94,85.99,85.92,85.99,28100.0,69.632,69.6725,69.6158,69.6725,28100.0
2014-02-13 13:25:00,85.97,86.06,85.97,86.02,16200.0,69.6563,69.7292,69.6563,69.6968,16200.0
2014-02-13 13:30:00,86.03,86.05,86.01,86.05,23000.0,69.7049,69.7211,69.6887,69.7211,23000.0
2014-02-13 13:35:00,86.04,86.08,85.98,86.08,25100.0,69.713,69.7454,69.6644,69.7454,25100.0
2014-02-13 13:40:00,86.08,86.08,85.99,86.0,25300.0,69.7454,69.7454,69.6725,69.6806,25300.0
2014-02-13 13:45:00,86.0,86.04,85.96,86.0,19700.0,69.6806,69.713,69.6482,69.6806,19700.0
2014-02-13 13:50:00,86.0,86.09,86.0,86.07,19600.0,69.6806,69.7535,69.6806,69.7373,19600.0
2014-02-13 13:55:00,86.07,86.08,86.0,86.07,13800.0,69.7373,69.7454,69.6806,69.7373,13800.0
2014-02-13 14:00:00,86.07,86.17,86.06,86.17,17700.0,69.7373,69.8184,69.7292,69.8184,17700.0
2014-02-13 14:05:00,86.17,86.25,86.12,86.19,57000.0,69.8184,69.8832,69.7779,69.8346,57000.0
2014-02-13 14:10:00,86.19,86.22,86.08,86.14,81300.0,69.8346,69.8589,69.7454,69.7941,81300.0
2014-02-13 14:15:00,86.14,86.17,86.07,86.08,13500.0,69.7941,69.8184,69.7373,69.7454,13500.0
2014-02-13 14:20:00,86.08,86.16,86.06,86.06,24800.0,69.7454,69.8103,69.7292,69.7292,24800.0
2014-02-13 14:25:00,86.07,86.11,86.04,86.08,22600.0,69.7373,69.7698,69.713,69.7454,22600.0
2014-02-13 14:30:00,86.08,86.08,86.01,86.08,28000.0,69.7454,69.7454,69.6887,69.7454,28000.0
2014-02-13 14:35:00,86.08,86.09,85.98,85.99,30000.0,69.7454,69.7535,69.6644,69.6725,30000.0
2014-02-13 14:40:00,86.0,86.03,85.96,85.99,72700.0,69.6806,69.7049,69.6482,69.6725,72700.0
2014-02-13 14:45:00,85.98,86.01,85.95,85.96,29000.0,69.6644,69.6887,69.6401,69.6482,29000.0
2014-02-13 14:50:00,85.96,86.07,85.94,86.06,18000.0,69.6482,69.7373,69.632,69.7292,18000.0
2014-02-13 14:55:00,86.07,86.07,86.02,86.05,14600.0,69.7373,69.7373,69.6968,69.7211,14600.0
2014-02-13 15:00:00,86.05,86.05,85.92,85.93,27500.0,69.7211,69.7211,69.6158,69.6239,27500.0
2014-02-13 15:05:00,85.92,85.95,85.86,85.87,38800.0,69.6158,69.6401,69.5672,69.5753,38800.0
2014-02-13 15:10:00,85.86,85.88,85.77,85.82,33300.0,69.5672,69.5834,69.4943,69.5348,33300.0
2014-02-13 15:15:00,85.82,85.86,85.78,85.79,48600.0,69.5348,69.5672,69.5024,69.5105,48600.0
2014-02-13 15:20:00,85.78,85.8,85.69,85.7,56500.0,69.5024,69.5186,69.4295,69.4376,56500.0
2014-02-13 15:25:00,85.7,85.8,85.69,85.79,51200.0,69.4376,69.5186,69.4295,69.5105,51200.0
2014-02-13 15:30:00,85.8,85.81,85.7,85.81,57100.0,69.5186,69.5267,69.4376,69.5267,57100.0
2014-02-13 15:35:00,85.8,85.82,85.78,85.81,67100.0,69.5186,69.5348,69.5024,69.5267,67100.0
2014-02-13 15:40:00,85.81,85.85,85.73,85.79,92400.0,69.5267,69.5591,69.4619,69.5105,92400.0
2014-02-13 15:45:00,85.79,85.81,85.75,85.8,68500.0,69.5105,69.5267,69.4781,69.5186,68500.0
2014-02-13 15:50:00,85.8,85.84,85.77,85.83,64800.0,69.5186,69.551,69.4943,69.5429,64800.0
2014-02-13 15:55:00,85.84,85.85,85.79,85.84,115700.0,69.551,69.5591,69.5105,69.551,115700.0
2014-02-14 09:30:00,85.47,85.68,85.28,85.45,81300.0,69.2512,69.4213,69.0973,69.235,81300.0
2014-02-14 09:35:00,85.49,85.64,85.45,85.51,33700.0,69.2674,69.3889,69.235,69.2836,33700.0
2014-02-14 09:40:00,85.5,85.59,85.38,85.48,24300.0,69.2755,69.3484,69.1783,69.2593,24300.0
2014-02-14 09:45:00,85.51,85.54,85.39,85.54,37000.0,69.2836,69.3079,69.1864,69.3079,37000.0
2014-02-14 09:50:00,85.46,85.87,85.3,85.73,107700.0,69.2431,69.5753,69.1135,69.4619,107700.0
2014-02-14 09:55:00,85.73,85.82,85.56,85.69,31800.0,69.4619,69.5348,69.3241,69.4295,31800.0
2014-02-14 10:00:00,85.7,85.78,85.58,85.62,47600.0,69.4376,69.5024,69.3403,69.3727,47600.0
2014-02-14 10:05:00,85.63,85.78,85.58,85.72,24000.0,69.3808,69.5024,69.3403,69.4538,24000.0
2014-02-14 10:10:00,85.73,85.99,85.72,85.94,36500.0,69.4619,69.6725,69.4538,69.632,36500.0
2014-02-14 10:15:00,85.94,85.94,85.82,85.92,26400.0,69.632,69.632,69.5348,69.6158,26400.0
2014-02-14 10:20:00,85.92,85.95,85.89,85.9,29500.0,69.6158,69.6401,69.5915,69.5996,29500.0
2014-02-14 10:25:00,85.91,86.08,85.91,86.07,18100.0,69.6077,69.7454,69.6077,69.7373,18100.0
2014-02-14 10:30:00,86.06,86.17,86.06,86.12,20700.0,69.7292,69.8184,69.7292,69.7779,20700.0
2014-02-14 10:35:00,86.1,86.11,85.99,86.0,62100.0,69.7616,69.7698,69.6725,69.6806,62100.0
2014-02-14 10:40:00,86.02,86.03,85.93,85.98,29100.0,69.6968,69.7049,69.6239,69.6644,29100.0
2014-02-14 10:45:00,85.99,86.02,85.91,85.93,19400.0,69.6725,69.6968,69.6077,69.6239,19400.0
2014-02-14 10:50:00,85.92,85.94,85.88,85.89,22400.0,69.6158,69.632,69.5834,69.5915,22400.0
2014-02-14 10:55:00,85.89,85.95,85.83,85.88,18500.0,69.5915,69.6401,69.5429,69.5834,18500.0
2014-02-14 11:00:00,85.88,85.92,85.82,85.84,15600.0,69.5834,69.6158,69.5348,69.551,15600.0
2014-02-14 11:05:00,85.86,85.99,85.86,85.96,16400.0,69.5672,69.6725,69.5672,69.6482,16400.0
2014-02-14 11:10:00,85.96,86.0,85.87,85.88,24900.0,69.6482,69.6806,69.5753,69.5834,24900.0
2014-02-14 11:15:00,85.88,85.95,85.87,85.91,14800.0,69.5834,69.6401,69.5753,69.6077,14800.0
2014-02-14 11:20:00,85.91,85.94,85.87,85.9,14600.0,69.6077,69.632,69.5753,69.5996,14600.0
2014-02-14 11:25:00,85.9,85.97,85.89,85.97,15600.0,69.5996,69.6563,69.5915,69.6563,15600.0
2014-02-14 11:30:00,85.97,85.99,85.89,85.92,16900.0,69.6563,69.6725,69.5915,69.6158,16900.0
2014-02-14 11:35:00,85.91,86.04,85.91,86.04,19300.0,69.6077,69.713,69.6077,69.713,19300.0
2014-02-14 11:40:00,86.04,86.07,86.04,86.07,12500.0,69.713,69.7373,69.713,69.7373,12500.0
2014-02-14 11:45:00,86.07,86.09,86.05,86.06,9200.0,69.7373,69.7535,69.7211,69.7292,9200.0
2014-02-14 11:50:00,86.06,86.08,86.02,86.02,11000.0,69.7292,69.7454,69.6968,69.6968,11000.0
2014-02-14 11:55:00,86.01,86.04,85.93,85.93,38900.0,69.6887,69.713,69.6239,69.6239,38900.0
2014-02-14 12:00:00,85.94,85.97,85.89,85.91,13400.0,69.632,69.6563,69.5915,69.6077,13400.0
2014-02-14 12:05:00,85.91,86.01,85.89,85.97,15600.0,69.6077,69.6887,69.5915,69.6563,15600.0
2014-02-14 12:10:00,85.95,85.95,85.88,85.88,14600.0,69.6401,69.6401,69.5834,69.5834,14600.0
2014-02-14 12:15:00,85.87,85.89,85.8,85.82,17000.0,69.5753,69.5915,69.5186,69.5348,17000.0
2014-02-14 12:20:00,85.82,85.84,85.78,85.83,14200.0,69.5348,69.551,69.5024,69.5429,14200.0
2014-02-14 12:25:00,85.83,85.85,85.78,85.81,23700.0,69.5429,69.5591,69.5024,69.5267,23700.0
2014-02-14 12:30:00,85.82,85.86,85.81,85.82,17100.0,69.5348,69.5672,69.5267,69.5348,17100.0
2014-02-14 12:35:00,85.83,85.83,85.77,85.8,14300.0,69.5429,69.5429,69.4943,69.5186,14300.0
2014-02-14 12:40:00,85.79,85.81,85.75,85.78,21200.0,69.5105,69.5267,69.4781,69.5024,21200.0
2014-02-14 12:45:00,85.78,85.86,85.78,85.84,12800.0,69.5024,69.5672,69.5024,69.551,12800.0
2014-02-14 12:50:00,85.84,85.91,85.82,85.82,20900.0,69.551,69.6077,69.5348,69.5348,20900.0
2014-02-14 12:55:00,85.82,85.88,85.82,85.84,13200.0,69.5348,69.5834,69.5348,69.551,13200.0
2014-02-14 13:00:00,85.85,85.88,85.82,85.88,11200.0,69.5591,69.5834,69.5348,69.5834,11200.0
2014-02-14 13:05:00,85.9,85.91,85.87,85.89,13200.0,69.5996,69.6077,69.5753,69.5915,13200.0
2014-02-14 13:10:00,85.9,85.97,85.89,85.95,11400.0,69.5996,69.6563,69.5915,69.6401,11400.0
2014-02-14 13:15:00,85.94,86.0,85.92,85.97,10700.0,69.632,69.6806,69.6158,69.6563,10700.0
2014-02-14 13:20:00,85.97,86.04,85.97,86.04,9300.0,69.6563,69.713,69.6563,69.713,9300.0
2014-02-14 13:25:00,86.04,86.09,86.02,86.02,15400.0,69.713,69.7535,69.6968,69.6968,15400.0
2014-02-14 13:30:00,86.01,86.03,85.92,85.92,18300.0,69.6887,69.7049,69.6158,69.6158,18300.0
2014-02-14 13:35:00,85.92,85.92,85.87,85.88,13900.0,69.6158,69.6158,69.5753,69.5834,13900.0
2014-02-14 13:40:00,85.88,85.97,85.88,85.95,12000.0,69.5834,69.6563,69.5834,69.6401,12000.0
2014-02-14 13:45:00,85.95,86.01,85.95,85.97,15000.0,69.6401,69.6887,69.6401,69.6563,15000.0
2014-02-14 13:50:00,85.96,85.99,85.93,85.94,12000.0,69.6482,69.6725,69.6239,69.632,12000.0
2014-02-14 13:55:00,85.95,85.97,85.9,85.91,18100.0,69.6401,69.6563,69.5996,69.6077,18100.0
2014-02-14 14:00:00,85.9,85.99,85.9,85.99,11800.0,69.5996,69.6725,69.5996,69.6725,11800.0
2014-02-14 14:05:00,86.0,86.0,85.91,85.92,16200.0,69.6806,69.6806,69.6077,69.6158,16200.0
2014-02-14 14:10:00,85.94,85.97,85.86,85.97,20600.0,69.632,69.6563,69.5672,69.6563,20600.0
2014-02-14 14:15:00,85.97,86.06,85.97,86.05,12000.0,69.6563,69.7292,69.6563,69.7211,12000.0
2014-02-14 14:20:00,86.04,86.09,86.04,86.06,17300.0,69.713,69.7535,69.713,69.7292,17300.0
2014-02-14 14:25:00,86.05,86.09,86.05,86.05,15500.0,69.7211,69.7535,69.7211,69.7211,15500.0
2014-02-14 14:30:00,86.05,86.07,86.04,86.04,10900.0,69.7211,69.7373,69.713,69.713,10900.0
2014-02-14 14:35:00,86.05,86.05,86.0,86.02,20600.0,69.7211,69.7211,69.6806,69.6968,20600.0
2014-02-14 14:40:00,86.02,86.05,86.0,86.01,14600.0,69.6968,69.7211,69.6806,69.6887,14600.0
2014-02-14 14:45:00,86.01,86.07,86.01,86.06,16200.0,69.6887,69.7373,69.6887,69.7292,16200.0
2014-02-14 14:50:00,86.06,86.1,86.06,86.08,23500.0,69.7292,69.7616,69.7292,69.7454,23500.0
2014-02-14 14:55:00,86.08,86.09,86.01,86.01,18500.0,69.7454,69.7535,69.6887,69.6887,18500.0
2014-02-14 15:00:00,86.01,86.03,85.94,85.95,54700.0,69.6887,69.7049,69.632,69.6401,54700.0
2014-02-14 15:05:00,85.97,85.97,85.91,85.91,21500.0,69.6563,69.6563,69.6077,69.6077,21500.0
2014-02-14 15:10:00,85.92,85.94,85.91,85.91,35200.0,69.6158,69.632,69.6077,69.6077,35200.0
2014-02-14 15:15:00,85.91,85.92,85.84,85.85,32200.0,69.6077,69.6158,69.551,69.5591,32200.0
2014-02-14 15:20:00,85.85,85.87,85.83,85.87,53600.0,69.5591,69.5753,69.5429,69.5753,53600.0
2014-02-14 15:25:00,85.87,85.88,85.85,85.86,29100.0,69.5753,69.5834,69.5591,69.5672,29100.0
2014-02-14 15:30:00,85.87,85.87,85.85,85.86,31700.0,69.5753,69.5753,69.5591,69.5672,31700.0
2014-02-14 15:35:00,85.86,85.91,85.85,85.91,24200.0,69.5672,69.6077,69.5591,69.6077,24200.0
2014-02-14 15:40:00,85.91,85.97,85.86,85.87,62000.0,69.6077,69.6563,69.5672,69.5753,62000.0
2014-02-14 15:45:00,85.87,85.89,85.8,85.83,88900.0,69.5753,69.5915,69.5186,69.5429,88900.0
2014-02-14 15:50:00,85.84,85.84,85.78,85.8,90700.0,69.551,69.551,69.5024,69.5186,90700.0
2014-02-14 15:55:00,85.79,85.83,85.77,85.83,125700.0,69.5105,69.5429,69.4943,69.5429,125700.0
2014-02-18 09:30:00,85.99,86.08,85.41,85.41,131600.0,69.6725,69.7454,69.2026,69.2026,131600.0
2014-02-18 09:35:00,85.41,85.56,85.33,85.56,69200.0,69.2026,69.3241,69.1378,69.3241,69200.0
2014-02-18 09:40:00,85.56,85.56,85.3,85.3,60800.0,69.3241,69.3241,69.1135,69.1135,60800.0
2014-02-18 09:45:00,85.32,85.35,85.2,85.23,53600.0,69.1297,69.154,69.0324,69.0567,53600.0
2014-02-18 09:50:00,85.22,85.23,84.91,85.01,131000.0,69.0486,69.0567,68.7975,68.8785,131000.0
2014-02-18 09:55:00,85.01,85.01,84.81,84.99,53000.0,68.8785,68.8785,68.7164,68.8623,53000.0
2014-02-18 10:00:00,84.96,85.01,84.82,84.83,88000.0,68.838,68.8785,68.7245,68.7326,88000.0
2014-02-18 10:05:00,84.85,84.91,84.81,84.88,33900.0,68.7488,68.7975,68.7164,68.7732,33900.0
2014-02-18 10:10:00,84.88,84.91,84.75,84.75,46400.0,68.7732,68.7975,68.6678,68.6678,46400.0
2014-02-18 10:15:00,84.75,84.79,84.73,84.78,33600.0,68.6678,68.7002,68.6516,68.6921,33600.0
2014-02-18 10:20:00,84.78,85.02,84.78,85.02,71000.0,68.6921,68.8866,68.6921,68.8866,71000.0
2014-02-18 10:25:00,85.02,85.07,84.85,84.85,36200.0,68.8866,68.9271,68.7488,68.7488,36200.0
2014-02-18 10:30:00,84.87,84.91,84.84,84.88,29400.0,68.7651,68.7975,68.7407,68.7732,29400.0
2014-02-18 10:35:00,84.87,84.88,84.71,84.75,52500.0,68.7651,68.7732,68.6354,68.6678,52500.0
2014-02-18 10:40:00,84.76,84.79,84.72,84.73,31900.0,68.6759,68.7002,68.6435,68.6516,31900.0
2014-02-18 10:45:00,84.73,84.77,84.72,84.74,42300.0,68.6516,68.684,68.6435,68.6597,42300.0
2014-02-18 10:50:00,84.74,84.8,84.73,84.8,36400.0,68.6597,68.7083,68.6516,68.7083,36400.0
2014-02-18 10:55:00,84.8,85.04,84.8,85.03,51900.0,68.7083,68.9028,68.7083,68.8947,51900.0
2014-02-18 11:00:00,85.03,85.03,84.87,84.88,25100.0,68.8947,68.8947,68.7651,68.7732,25100.0
2014-02-18 11:05:00,84.87,85.14,84.84,85.12,55700.0,68.7651,68.9838,68.7407,68.9676,55700.0
2014-02-18 11:10:00,85.12,85.25,85.12,85.23,43700.0,68.9676,69.0729,68.9676,69.0567,43700.0
2014-02-18 11:15:00,85.23,85.28,85.21,85.22,19200.0,69.0567,69.0973,69.0405,69.0486,19200.0
2014-02-18 11:20:00,85.21,85.24,85.14,85.15,25800.0,69.0405,69.0648,68.9838,68.9919,25800.0
2014-02-18 11:25:00,85.15,85.31,85.11,85.31,24200.0,68.9919,69.1216,68.9595,69.1216,24200.0
2014-02-18 11:30:00,85.31,85.36,85.28,85.28,35100.0,69.1216,69.1621,69.0973,69.0973,35100.0
2014-02-18 11:35:00,85.27,85.29,85.23,85.23,20200.0,69.0891,69.1054,69.0567,69.0567,20200.0
2014-02-18 11:40:00,85.23,85.26,85.17,85.17,28300.0,69.0567,69.081,69.0081,69.0081,28300.0
2014-02-18 11:45:00,85.17,85.2,85.11,85.12,14700.0,69.0081,69.0324,68.9595,68.9676,14700.0
2014-02-18 11:50:00,85.13,85.14,85.06,85.06,22800.0,68.9757,68.9838,68.919,68.919,22800.0
2014-02-18 11:55:00,85.06,85.07,84.99,85.0,38300.0,68.919,68.9271,68.8623,68.8704,38300.0
2014-02-18 12:00:00,85.01,85.11,84.99,85.08,24500.0,68.8785,68.9595,68.8623,68.9352,24500.0
2014-02-18 12:05:00,85.09,85.13,85.07,85.1,14100.0,68.9433,68.9757,68.9271,68.9514,14100.0
2014-02-18 12:10:00,85.09,85.13,85.09,85.1,12200.0,68.9433,68.9757,68.9433,68.9514,12200.0
2014-02-18 12:15:00,85.08,85.11,85.03,85.09,19700.0,68.9352,68.9595,68.8947,68.9433,19700.0
2014-02-18 12:20:00,85.08,85.09,85.07,85.08,11900.0,68.9352,68.9433,68.9271,68.9352,11900.0
2014-02-18 12:25:00,85.08,85.08,85.02,85.06,27300.0,68.9352,68.9352,68.8866,68.919,27300.0
2014-02-18 12:30:00,85.06,85.12,85.06,85.07,23000.0,68.919,68.9676,68.919,68.9271,23000.0
2014-02-18 12:35:00,85.07,85.08,84.99,85.07,29200.0,68.9271,68.9352,68.8623,68.9271,29200.0
2014-02-18 12:40:00,85.06,85.1,85.06,85.08,21000.0,68.919,68.9514,68.919,68.9352,21000.0
2014-02-18 12:45:00,85.09,85.09,84.99,85.01,28700.0,68.9433,68.9433,68.8623,68.8785,28700.0
2014-02-18 12:50:00,85.01,85.08,85.0,85.05,13900.0,68.8785,68.9352,68.8704,68.9109,13900.0
2014-02-18 12:55:00,85.05,85.05,85.0,85.05,21000.0,68.9109,68.9109,68.8704,68.9109,21000.0
2014-02-18 13:00:00,85.05,85.11,85.05,85.1,28500.0,68.9109,68.9595,68.9109,68.9514,28500.0
2014-02-18 13:05:00,85.1,85.13,85.1,85.12,17300.0,68.9514,68.9757,68.9514,68.9676,17300.0
2014-02-18 13:10:00,85.12,85.15,85.11,85.14,15700.0,68.9676,68.9919,68.9595,68.9838,15700.0
2014-02-18 13:15:00,85.13,85.14,85.01,85.03,34800.0,68.9757,68.9838,68.8785,68.8947,34800.0
2014-02-18 13:20:00,85.02,85.04,84.96,84.96,21900.0,68.8866,68.9028,68.838,68.838,21900.0
2014-02-18 13:25:00,84.97,84.97,84.91,84.91,27100.0,68.8461,68.8461,68.7975,68.7975,27100.0
2014-02-18 13:30:00,84.91,84.91,84.86,84.91,34900.0,68.7975,68.7975,68.757,68.7975,34900.0
2014-02-18 13:35:00,84.91,84.92,84.87,84.91,32400.0,68.7975,68.8056,68.7651,68.7975,32400.0
2014-02-18 13:40:00,84.91,84.94,84.86,84.92,39100.0,68.7975,68.8218,68.757,68.8056,39100.0
2014-02-18 13:45:00,84.92,84.93,84.86,84.92,10800.0,68.8056,68.8137,68.757,68.8056,10800.0
2014-02-18 13:50:00,84.93,84.95,84.86,84.93,38100.0,68.8137,68.8299,68.757,68.8137,38100.0
2014-02-18 13:55:00,84.93,85.01,84.93,85.0,25300.0,68.8137,68.8785,68.8137,68.8704,25300.0
2014-02-18 14:00:00,85.01,85.04,84.98,85.02,21400.0,68.8785,68.9028,68.8542,68.8866,21400.0
2014-02-18 14:05:00,85.01,85.01,84.94,84.94,21300.0,68.8785,68.8785,68.8218,68.8218,21300.0
2014-02-18 14:10:00,84.94,85.0,84.88,85.0,28600.0,68.8218,68.8704,68.7732,68.8704,28600.0
2014-02-18 14:15:00,85.0,85.04,85.0,85.04,22200.0,68.8704,68.9028,68.8704,68.9028,22200.0
2014-02-18 14:20:00,85.02,85.03,84.97,84.99,17500.0,68.8866,68.8947,68.8461,68.8623,17500.0
2014-02-18 14:25:00,84.99,85.04,84.98,85.0,21100.0,68.8623,68.9028,68.8542,68.8704,21100.0
2014-02-18 14:30:00,85.01,85.06,85.01,85.05,20100.0,68.8785,68.919,68.8785,68.9109,20100.0
2014-02-18 14:35:00,85.06,85.1,85.01,85.02,53200.0,68.919,68.9514,68.8785,68.8866,53200.0
2014-02-18 14:40:00,85.02,85.03,84.96,85.02,47400.0,68.8866,68.8947,68.838,68.8866,47400.0
2014-02-18 14:45:00,85.03,85.03,84.99,85.01,47300.0,68.8947,68.8947,68.8623,68.8785,47300.0
2014-02-18 14:50:00,85.01,85.06,85.01,85.02,32900.0,68.8785,68.919,68.8785,68.8866,32900.0
2014-02-18 14:55:00,85.02,85.04,84.93,84.93,42300.0,68.8866,68.9028,68.8137,68.8137,42300.0
2014-02-18 15:00:00,84.94,84.94,84.84,84.86,42600.0,68.8218,68.8218,68.7407,68.757,42600.0
2014-02-18 15:05:00,84.86,84.87,84.83,84.85,38600.0,68.757,68.7651,68.7326,68.7488,38600.0
2014-02-18 15:10:00,84.86,84.86,84.79,84.86,53800.0,68.757,68.757,68.7002,68.757,53800.0
2014-02-18 15:15:00,84.84,84.9,84.84,84.9,22200.0,68.7407,68.7894,68.7407,68.7894,22200.0
2014-02-18 15:20:00,84.9,84.95,84.89,84.94,22600.0,68.7894,68.8299,68.7813,68.8218,22600.0
2014-02-18 15:25:00,84.95,84.97,84.93,84.96,48100.0,68.8299,68.8461,68.8137,68.838,48100.0
2014-02-18 15:30:00,84.96,85.02,84.96,85.02,31800.0,68.838,68.8866,68.838,68.8866,31800.0
2014-02-18 15:35:00,85.01,85.09,85.01,85.09,50400.0,68.8785,68.9433,68.8785,68.9433,50400.0
2014-02-18 15:40:00,85.09,85.11,85.07,85.1,43000.0,68.9433,68.9595,68.9271,68.9514,43000.0
2014-02-18 15:45:00,85.11,85.12,85.03,85.06,78400.0,68.9595,68.9676,68.8947,68.919,78400.0
2014-02-18 15:50:00,85.06,85.16,85.05,85.12,118300.0,68.919,69.0,68.9109,68.9676,118300.0
2014-02-18 15:55:00,85.12,85.12,85.07,85.09,121800.0,68.9676,68.9676,68.9271,68.9433,121800.0
2014-02-19 09:30:00,84.56,85.09,84.55,85.08,91000.0,68.5139,68.9433,68.5058,68.9352,91000.0
2014-02-19 09:35:00,85.07,85.19,84.91,85.15,44900.0,68.9271,69.0243,68.7975,68.9919,44900.0
2014-02-19 09:40:00,85.15,85.2,84.95,85.0,41100.0,68.9919,69.0324,68.8299,68.8704,41100.0
2014-02-19 09:45:00,85.0,85.37,84.99,85.25,45800.0,68.8704,69.1702,68.8623,69.0729,45800.0
2014-02-19 09:50:00,85.28,85.35,85.21,85.27,36600.0,69.0973,69.154,69.0405,69.0891,36600.0
2014-02-19 09:55:00,85.25,85.33,85.19,85.27,27600.0,69.0729,69.1378,69.0243,69.0891,27600.0
2014-02-19 10:00:00,85.27,85.29,85.12,85.13,26500.0,69.0891,69.1054,68.9676,68.9757,26500.0
2014-02-19 10:05:00,85.14,85.22,85.08,85.18,29800.0,68.9838,69.0486,68.9352,69.0162,29800.0
2014-02-19 10:10:00,85.18,85.21,85.1,85.13,59200.0,69.0162,69.0405,68.9514,68.9757,59200.0
2014-02-19 10:15:00,85.14,85.16,85.08,85.11,47100.0,68.9838,69.0,68.9352,68.9595,47100.0
2014-02-19 10:20:00,85.1,85.2,85.1,85.12,25200.0,68.9514,69.0324,68.9514,68.9676,25200.0
2014-02-19 10:25:00,85.14,85.27,85.1,85.16,51600.0,68.9838,69.0891,68.9514,69.0,51600.0
2014-02-19 10:30:00,85.16,85.39,85.16,85.37,49300.0,69.0,69.1864,69.0,69.1702,49300.0
2014-02-19 10:35:00,85.37,85.42,85.29,85.34,30500.0,69.1702,69.2107,69.1054,69.1459,30500.0
2014-02-19 10:40:00,85.34,85.49,85.34,85.45,27700.0,69.1459,69.2674,69.1459,69.235,27700.0
2014-02-19 10:45:00,85.45,85.49,85.37,85.49,32600.0,69.235,69.2674,69.1702,69.2674,32600.0
2014-02-19 10:50:00,85.48,85.49,85.42,85.47,26300.0,69.2593,69.2674,69.2107,69.2512,26300.0
2014-02-19 10:55:00,85.49,85.49,85.37,85.37,21000.0,69.2674,69.2674,69.1702,69.1702,21000.0
2014-02-19 11:00:00,85.38,85.46,85.36,85.39,15300.0,69.1783,69.2431,69.1621,69.1864,15300.0
2014-02-19 11:05:00,85.39,85.41,85.28,85.3,18900.0,69.1864,69.2026,69.0973,69.1135,18900.0
2014-02-19 11:10:00,85.32,85.34,85.16,85.17,42100.0,69.1297,69.1459,69.0,69.0081,42100.0
2014-02-19 11:15:00,85.18,85.26,85.16,85.23,25700.0,69.0162,69.081,69.0,69.0567,25700.0
2014-02-19 11:20:00,85.22,85.37,85.22,85.33,30200.0,69.0486,69.1702,69.0486,69.1378,30200.0
2014-02-19 11:25:00,85.32,85.34,85.2,85.2,33800.0,69.1297,69.1459,69.0324,69.0324,33800.0
2014-02-19 11:30:00,85.21,85.24,85.2,85.23,17700.0,69.0405,69.0648,69.0324,69.0567,17700.0
2014-02-19 11:35:00,85.22,85.23,85.1,85.13,16900.0,69.0486,69.0567,68.9514,68.9757,16900.0
2014-02-19 11:40:00,85.12,85.23,85.11,85.23,16000.0,68.9676,69.0567,68.9595,69.0567,16000.0
2014-02-19 11:45:00,85.23,85.24,85.2,85.2,9800.0,69.0567,69.0648,69.0324,69.0324,9800.0
2014-02-19 11:50:00,85.21,85.21,85.1,85.12,16300.0,69.0405,69.0405,68.9514,68.9676,16300.0
2014-02-19 11:55:00,85.13,85.15,84.94,84.94,20200.0,68.9757,68.9919,68.8218,68.8218,20200.0
2014-02-19 12:00:00,84.94,84.94,84.75,84.8,45600.0,68.8218,68.8218,68.6678,68.7083,45600.0
2014-02-19 12:05:00,84.79,84.83,84.72,84.72,29000.0,68.7002,68.7326,68.6435,68.6435,29000.0
2014-02-19 12:10:00,84.72,84.81,84.72,84.8,15400.0,68.6435,68.7164,68.6435,68.7083,15400.0
2014-02-19 12:15:00,84.8,84.8,84.6,84.61,28700.0,68.7083,68.7083,68.5463,68.5544,28700.0
2014-02-19 12:20:00,84.6,84.64,84.5,84.64,63500.0,68.5463,68.5787,68.4653,68.5787,63500.0
2014-02-19 12:25:00,84.65,84.71,84.63,84.69,21300.0,68.5868,68.6354,68.5706,68.6192,21300.0
2014-02-19 12:30:00,84.71,84.79,84.71,84.75,13100.0,68.6354,68.7002,68.6354,68.6678,13100.0
2014-02-19 12:35:00,84.76,84.79,84.72,84.78,12700.0,68.6759,68.7002,68.6435,68.6921,12700.0
2014-02-19 12:40:00,84.78,84.8,84.74,84.79,11900.0,68.6921,68.7083,68.6597,68.7002,11900.0
2014-02-19 12:45:00,84.79,84.79,84.67,84.67,14300.0,68.7002,68.7002,68.603,68.603,14300.0
2014-02-19 12:50:00,84.68,84.8,84.68,84.72,13600.0,68.6111,68.7083,68.6111,68.6435,13600.0
2014-02-19 12:55:00,84.71,84.8,84.71,84.77,16100.0,68.6354,68.7083,68.6354,68.684,16100.0
2014-02-19 13:00:00,84.77,84.8,84.67,84.68,21100.0,68.684,68.7083,68.603,68.6111,21100.0
2014-02-19 13:05:00,84.67,84.7,84.64,84.68,15200.0,68.603,68.6273,68.5787,68.6111,15200.0
2014-02-19 13:10:00,84.68,84.79,84.66,84.78,17600.0,68.6111,68.7002,68.5949,68.6921,17600.0
2014-02-19 13:15:00,84.78,84.79,84.73,84.77,15000.0,68.6921,68.7002,68.6516,68.684,15000.0
2014-02-19 13:20:00,84.77,84.77,84.7,84.74,12700.0,68.684,68.684,68.6273,68.6597,12700.0
2014-02-19 13:25:00,84.74,84.79,84.71,84.73,14500.0,68.6597,68.7002,68.6354,68.6516,14500.0
2014-02-19 13:30:00,84.74,84.77,84.73,84.77,12800.0,68.6597,68.684,68.6516,68.684,12800.0
2014-02-19 13:35:00,84.77,84.78,84.7,84.73,21200.0,68.684,68.6921,68.6273,68.6516,21200.0
2014-02-19 13:40:00,84.73,84.78,84.7,84.77,13100.0,68.6516,68.6921,68.6273,68.684,13100.0
2014-02-19 13:45:00,84.76,84.77,84.73,84.74,9600.0,68.6759,68.684,68.6516,68.6597,9600.0
2014-02-19 13:50:00,84.75,84.83,84.75,84.78,13800.0,68.6678,68.7326,68.6678,68.6921,13800.0
2014-02-19 13:55:00,84.78,84.79,84.71,84.75,12100.0,68.6921,68.7002,68.6354,68.6678,12100.0
2014-02-19 14:00:00,84.75,84.82,84.65,84.71,38900.0,68.6678,68.7245,68.5868,68.6354,38900.0
2014-02-19 14:05:00,84.71,84.81,84.67,84.76,20000.0,68.6354,68.7164,68.603,68.6759,20000.0
2014-02-19 14:10:00,84.76,84.78,84.67,84.68,22600.0,68.6759,68.6921,68.603,68.6111,22600.0
2014-02-19 14:15:00,84.67,84.67,84.56,84.59,39200.0,68.603,68.603,68.5139,68.5382,39200.0
2014-02-19 14:20:00,84.6,84.6,84.46,84.52,48000.0,68.5463,68.5463,68.4329,68.4815,48000.0
2014-02-19 14:25:00,84.52,84.63,84.51,84.63,27300.0,68.4815,68.5706,68.4734,68.5706,27300.0
2014-02-19 14:30:00,84.61,84.64,84.49,84.59,44600.0,68.5544,68.5787,68.4572,68.5382,44600.0
2014-02-19 14:35:00,84.59,84.63,84.56,84.63,24100.0,68.5382,68.5706,68.5139,68.5706,24100.0
2014-02-19 14:40:00,84.63,84.64,84.54,84.55,29600.0,68.5706,68.5787,68.4977,68.5058,29600.0
2014-02-19 14:45:00,84.55,84.62,84.54,84.57,33900.0,68.5058,68.5625,68.4977,68.522,33900.0
2014-02-19 14:50:00,84.58,84.58,84.5,84.51,35500.0,68.5301,68.5301,68.4653,68.4734,35500.0
2014-02-19 14:55:00,84.51,84.52,84.37,84.44,38500.0,68.4734,68.4815,68.3599,68.4167,38500.0
2014-02-19 15:00:00,84.44,84.56,84.44,84.54,25200.0,68.4167,68.5139,68.4167,68.4977,25200.0
2014-02-19 15:05:00,84.53,84.59,84.5,84.5,22100.0,68.4896,68.5382,68.4653,68.4653,22100.0
2014-02-19 15:10:00,84.5,84.5,84.35,84.38,34200.0,68.4653,68.4653,68.3437,68.368,34200.0
2014-02-19 15:15:00,84.39,84.43,84.29,84.29,34200.0,68.3761,68.4085,68.2951,68.2951,34200.0
2014-02-19 15:20:00,84.3,84.36,84.26,84.36,52300.0,68.3032,68.3518,68.2708,68.3518,52300.0
2014-02-19 15:25:00,84.37,84.4,84.3,84.32,38500.0,68.3599,68.3842,68.3032,68.3194,38500.0
2014-02-19 15:30:00,84.32,84.32,84.24,84.26,57500.0,68.3194,68.3194,68.2546,68.2708,57500.0
2014-02-19 15:35:00,84.26,84.32,84.24,84.31,55300.0,68.2708,68.3194,68.2546,68.3113,55300.0
2014-02-19 15:40:00,84.31,84.34,84.28,84.3,55800.0,68.3113,68.3356,68.287,68.3032,55800.0
2014-02-19 15:45:00,84.3,84.32,84.23,84.25,46400.0,68.3032,68.3194,68.2465,68.2627,46400.0
2014-02-19 15:50:00,84.26,84.28,84.2,84.24,121600.0,68.2708,68.287,68.2222,68.2546,121600.0
2014-02-19 15:55:00,84.23,84.31,84.22,84.29,104900.0,68.2465,68.3113,68.2384,68.2951,104900.0
2014-02-20 09:30:00,84.79,85.34,84.72,85.22,110200.0,68.7002,69.1459,68.6435,69.0486,110200.0
2014-02-20 09:35:00,85.25,85.28,84.89,84.99,65700.0,69.0729,69.0973,68.7813,68.8623,65700.0
2014-02-20 09:40:00,85.0,85.1,84.67,84.67,81900.0,68.8704,68.9514,68.603,68.603,81900.0
2014-02-20 09:45:00,84.68,84.75,84.52,84.58,69600.0,68.6111,68.6678,68.4815,68.5301,69600.0
2014-02-20 09:50:00,84.56,84.8,84.49,84.71,28100.0,68.5139,68.7083,68.4572,68.6354,28100.0
2014-02-20 09:55:00,84.74,84.74,84.55,84.62,23600.0,68.6597,68.6597,68.5058,68.5625,23600.0
2014-02-20 10:00:00,84.61,84.68,84.4,84.65,54000.0,68.5544,68.6111,68.3842,68.5868,54000.0
2014-02-20 10:05:00,84.64,84.65,84.29,84.39,55000.0,68.5787,68.5868,68.2951,68.3761,55000.0
2014-02-20 10:10:00,84.41,84.63,84.39,84.59,37000.0,68.3923,68.5706,68.3761,68.5382,37000.0
2014-02-20 10:15:00,84.6,84.72,84.51,84.72,55200.0,68.5463,68.6435,68.4734,68.6435,55200.0
2014-02-20 10:20:00,84.73,84.73,84.56,84.61,32500.0,68.6516,68.6516,68.5139,68.5544,32500.0
2014-02-20 10:25:00,84.62,84.67,84.54,84.6,41600.0,68.5625,68.603,68.4977,68.5463,41600.0
2014-02-20 10:30:00,84.59,84.74,84.52,84.7,40300.0,68.5382,68.6597,68.4815,68.6273,40300.0
2014-02-20 10:35:00,84.71,84.94,84.7,84.88,45400.0,68.6354,68.8218,68.6273,68.7732,45400.0
2014-02-20 10:40:00,84.9,84.9,84.77,84.77,49700.0,68.7894,68.7894,68.684,68.684,49700.0
2014-02-20 10:45:00,84.79,84.88,84.79,84.87,23000.0,68.7002,68.7732,68.7002,68.7651,23000.0
2014-02-20 10:50:00,84.88,84.95,84.81,84.95,17400.0,68.7732,68.8299,68.7164,68.8299,17400.0
2014-02-20 10:55:00,84.96,85.0,84.91,84.91,34600.0,68.838,68.8704,68.7975,68.7975,34600.0
2014-02-20 11:00:00,84.9,84.91,84.82,84.88,16400.0,68.7894,68.7975,68.7245,68.7732,16400.0
2014-02-20 11:05:00,84.88,84.96,84.88,84.9,25100.0,68.7732,68.838,68.7732,68.7894,25100.0
2014-02-20 11:10:00,84.9,84.98,84.9,84.97,29100.0,68.7894,68.8542,68.7894,68.8461,29100.0
2014-02-20 11:15:00,84.97,84.98,84.94,84.94,22000.0,68.8461,68.8542,68.8218,68.8218,22000.0
2014-02-20 11:20:00,84.96,84.99,84.93,84.93,24300.0,68.838,68.8623,68.8137,68.8137,24300.0
2014-02-20 11:25:00,84.92,84.93,84.78,84.78,23300.0,68.8056,68.8137,68.6921,68.6921,23300.0
2014-02-20 11:30:00,84.8,84.86,84.79,84.82,23200.0,68.7083,68.757,68.7002,68.7245,23200.0
2014-02-20 11:35:00,84.83,84.94,84.83,84.88,37300.0,68.7326,68.8218,68.7326,68.7732,37300.0
2014-02-20 11:40:00,84.86,84.95,84.84,84.84,25700.0,68.757,68.8299,68.7407,68.7407,25700.0
2014-02-20 11:45:00,84.85,84.91,84.84,84.89,21500.0,68.7488,68.7975,68.7407,68.7813,21500.0
2014-02-20 11:50:00,84.9,84.92,84.85,84.92,23800.0,68.7894,68.8056,68.7488,68.8056,23800.0
2014-02-20 11:55:00,84.92,84.96,84.87,84.87,24800.0,68.8056,68.838,68.7651,68.7651,24800.0
2014-02-20 12:00:00,84.86,84.87,84.8,84.8,15800.0,68.757,68.7651,68.7083,68.7083,15800.0
2014-02-20 12:05:00,84.8,84.95,84.8,84.94,16000.0,68.7083,68.8299,68.7083,68.8218,16000.0
2014-02-20 12:10:00,84.95,84.99,84.9,84.98,12700.0,68.8299,68.8623,68.7894,68.8542,12700.0
2014-02-20 12:15:00,84.97,85.01,84.93,84.96,34700.0,68.8461,68.8785,68.8137,68.838,34700.0
2014-02-20 12:20:00,84.96,85.01,84.96,84.99,13300.0,68.838,68.8785,68.838,68.8623,13300.0
2014-02-20 12:25:00,84.99,85.15,84.99,85.15,24600.0,68.8623,68.9919,68.8623,68.9919,24600.0
2014-02-20 12:30:00,85.14,85.16,85.08,85.11,43000.0,68.9838,69.0,68.9352,68.9595,43000.0
2014-02-20 12:35:00,85.11,85.14,85.11,85.14,17200.0,68.9595,68.9838,68.9595,68.9838,17200.0
2014-02-20 12:40:00,85.14,85.16,85.12,85.14,18100.0,68.9838,69.0,68.9676,68.9838,18100.0
2014-02-20 12:45:00,85.13,85.15,85.11,85.12,13700.0,68.9757,68.9919,68.9595,68.9676,13700.0
2014-02-20 12:50:00,85.13,85.14,85.11,85.11,27300.0,68.9757,68.9838,68.9595,68.9595,27300.0
2014-02-20 12:55:00,85.11,85.15,85.11,85.13,19300.0,68.9595,68.9919,68.9595,68.9757,19300.0
2014-02-20 13:00:00,85.14,85.17,85.12,85.12,28800.0,68.9838,69.0081,68.9676,68.9676,28800.0
2014-02-20 13:05:00,85.14,85.16,85.11,85.14,22600.0,68.9838,69.0,68.9595,68.9838,22600.0
2014-02-20 13:10:00,85.16,85.16,85.07,85.1,26700.0,69.0,69.0,68.9271,68.9514,26700.0
2014-02-20 13:15:00,85.1,85.13,85.09,85.11,17700.0,68.9514,68.9757,68.9433,68.9595,17700.0
2014-02-20 13:20:00,85.1,85.16,85.1,85.12,26500.0,68.9514,69.0,68.9514,68.9676,26500.0
2014-02-20 13:25:00,85.13,85.16,85.08,85.13,80100.0,68.9757,69.0,68.9352,68.9757,80100.0
2014-02-20 13:30:00,85.13,85.16,85.12,85.14,28700.0,68.9757,69.0,68.9676,68.9838,28700.0
2014-02-20 13:35:00,85.15,85.15,85.13,85.15,15600.0,68.9919,68.9919,68.9757,68.9919,15600.0
2014-02-20 13:40:00,85.15,85.15,85.08,85.1,28200.0,68.9919,68.9919,68.9352,68.9514,28200.0
2014-02-20 13:45:00,85.1,85.15,85.1,85.15,23900.0,68.9514,68.9919,68.9514,68.9919,23900.0
2014-02-20 13:50:00,85.14,85.14,85.11,85.13,39500.0,68.9838,68.9838,68.9595,68.9757,39500.0
2014-02-20 13:55:00,85.13,85.13,85.08,85.08,26800.0,68.9757,68.9757,68.9352,68.9352,26800.0
2014-02-20 14:00:00,85.06,85.12,85.05,85.07,48500.0,68.919,68.9676,68.9109,68.9271,48500.0
2014-02-20 14:05:00,85.06,85.16,85.05,85.16,42200.0,68.919,69.0,68.9109,69.0,42200.0
2014-02-20 14:10:00,85.17,85.19,85.13,85.19,41500.0,69.0081,69.0243,68.9757,69.0243,41500.0
2014-02-20 14:15:00,85.18,85.23,85.14,85.21,27400.0,69.0162,69.0567,68.9838,69.0405,27400.0
2014-02-20 14:20:00,85.19,85.26,85.17,85.19,31200.0,69.0243,69.081,69.0081,69.0243,31200.0
2014-02-20 14:25:00,85.21,85.23,85.13,85.15,18900.0,69.0405,69.0567,68.9757,68.9919,18900.0
2014-02-20 14:30:00,85.15,85.15,85.07,85.09,26600.0,68.9919,68.9919,68.9271,68.9433,26600.0
2014-02-20 14:35:00,85.1,85.15,85.1,85.11,16400.0,68.9514,68.9919,68.9514,68.9595,16400.0
2014-02-20 14:40:00,85.11,85.21,85.11,85.2,24300.0,68.9595,69.0405,68.9595,69.0324,24300.0
2014-02-20 14:45:00,85.2,85.2,85.09,85.1,56700.0,69.0324,69.0324,68.9433,68.9514,56700.0
2014-02-20 14:50:00,85.1,85.13,85.06,85.07,14500.0,68.9514,68.9757,68.919,68.9271,14500.0
2014-02-20 14:55:00,85.1,85.19,85.07,85.19,48700.0,68.9514,69.0243,68.9271,69.0243,48700.0
2014-02-20 15:00:00,85.2,85.24,85.15,85.15,34900.0,69.0324,69.0648,68.9919,68.9919,34900.0
2014-02-20 15:05:00,85.16,85.16,85.12,85.13,15800.0,69.0,69.0,68.9676,68.9757,15800.0
2014-02-20 15:10:00,85.12,85.16,85.12,85.14,15900.0,68.9676,69.0,68.9676,68.9838,15900.0
2014-02-20 15:15:00,85.14,85.18,85.12,85.14,49000.0,68.9838,69.0162,68.9676,68.9838,49000.0
2014-02-20 15:20:00,85.14,85.14,85.08,85.08,35600.0,68.9838,68.9838,68.9352,68.9352,35600.0
2014-02-20 15:25:00,85.08,85.13,85.05,85.09,33400.0,68.9352,68.9757,68.9109,68.9433,33400.0
2014-02-20 15:30:00,85.11,85.13,85.08,85.08,63400.0,68.9595,68.9757,68.9352,68.9352,63400.0
2014-02-20 15:35:00,85.08,85.1,85.06,85.08,54200.0,68.9352,68.9514,68.919,68.9352,54200.0
2014-02-20 15:40:00,85.07,85.11,85.06,85.11,55500.0,68.9271,68.9595,68.919,68.9595,55500.0
2014-02-20 15:45:00,85.12,85.22,85.12,85.22,69700.0,68.9676,69.0486,68.9676,69.0486,69700.0
2014-02-20 15:50:00,85.22,85.22,85.12,85.13,95300.0,69.0486,69.0486,68.9676,68.9757,95300.0
2014-02-20 15:55:00,85.13,85.16,85.1,85.1,136100.0,68.9757,69.0,68.9514,68.9514,136100.0
2014-02-21 09:30:00,85.16,85.44,85.16,85.25,162100.0,69.0,69.2269,69.0,69.0729,162100.0
2014-02-21 09:35:00,85.23,85.28,84.89,84.9,23600.0,69.0567,69.0973,68.7813,68.7894,23600.0
2014-02-21 09:40:00,84.96,85.23,84.96,85.16,24800.0,68.838,69.0567,68.838,69.0,24800.0
2014-02-21 09:45:00,85.13,85.28,85.03,85.28,24300.0,68.9757,69.0973,68.8947,69.0973,24300.0
2014-02-21 09:50:00,85.27,85.39,85.24,85.29,19200.0,69.0891,69.1864,69.0648,69.1054,19200.0
2014-02-21 09:55:00,85.27,85.4,85.19,85.34,32800.0,69.0891,69.1945,69.0243,69.1459,32800.0
2014-02-21 10:00:00,85.35,85.41,85.24,85.3,24400.0,69.154,69.2026,69.0648,69.1135,24400.0
2014-02-21 10:05:00,85.31,85.31,85.15,85.19,14000.0,69.1216,69.1216,68.9919,69.0243,14000.0
2014-02-21 10:10:00,85.19,85.23,85.1,85.15,18500.0,69.0243,69.0567,68.9514,68.9919,18500.0
2014-02-21 10:15:00,85.13,85.13,85.03,85.04,22200.0,68.9757,68.9757,68.8947,68.9028,22200.0
2014-02-21 10:20:00,85.05,85.05,84.94,84.96,36000.0,68.9109,68.9109,68.8218,68.838,36000.0
2014-02-21 10:25:00,84.95,85.06,84.95,85.05,20200.0,68.8299,68.919,68.8299,68.9109,20200.0
2014-02-21 10:30:00,85.06,85.14,85.02,85.03,17000.0,68.919,68.9838,68.8866,68.8947,17000.0
2014-02-21 10:35:00,85.04,85.17,85.04,85.15,8000.0,68.9028,69.0081,68.9028,68.9919,8000.0
2014-02-21 10:40:00,85.14,85.23,85.1,85.1,14700.0,68.9838,69.0567,68.9514,68.9514,14700.0
2014-02-21 10:45:00,85.1,85.11,85.01,85.04,16000.0,68.9514,68.9595,68.8785,68.9028,16000.0
2014-02-21 10:50:00,85.06,85.13,85.04,85.04,12000.0,68.919,68.9757,68.9028,68.9028,12000.0
2014-02-21 10:55:00,85.05,85.17,85.05,85.14,17500.0,68.9109,69.0081,68.9109,68.9838,17500.0
2014-02-21 11:00:00,85.13,85.19,85.11,85.17,21700.0,68.9757,69.0243,68.9595,69.0081,21700.0
2014-02-21 11:05:00,85.18,85.18,85.08,85.08,6900.0,69.0162,69.0162,68.9352,68.9352,6900.0
2014-02-21 11:10:00,85.07,85.07,84.94,84.97,12800.0,68.9271,68.9271,68.8218,68.8461,12800.0
2014-02-21 11:15:00,84.95,85.08,84.95,85.04,13900.0,68.8299,68.9352,68.8299,68.9028,13900.0
2014-02-21 11:20:00,85.05,85.08,85.01,85.05,22700.0,68.9109,68.9352,68.8785,68.9109,22700.0
2014-02-21 11:25:00,85.05,85.06,84.96,84.99,15700.0,68.9109,68.919,68.838,68.8623,15700.0
2014-02-21 11:30:00,85.0,85.09,85.0,85.04,13200.0,68.8704,68.9433,68.8704,68.9028,13200.0
2014-02-21 11:35:00,85.04,85.07,84.96,84.97,15900.0,68.9028,68.9271,68.838,68.8461,15900.0
2014-02-21 11:40:00,84.98,85.02,84.96,85.01,18600.0,68.8542,68.8866,68.838,68.8785,18600.0
2014-02-21 11:45:00,85.0,85.03,84.99,85.01,10300.0,68.8704,68.8947,68.8623,68.8785,10300.0
2014-02-21 11:50:00,85.02,85.06,84.99,84.99,13200.0,68.8866,68.919,68.8623,68.8623,13200.0
2014-02-21 11:55:00,85.0,85.01,84.95,84.95,15800.0,68.8704,68.8785,68.8299,68.8299,15800.0
2014-02-21 12:00:00,84.97,84.97,84.93,84.95,12100.0,68.8461,68.8461,68.8137,68.8299,12100.0
2014-02-21 12:05:00,84.97,84.99,84.96,84.96,7100.0,68.8461,68.8623,68.838,68.838,7100.0
2014-02-21 12:10:00,84.96,84.98,84.92,84.92,21700.0,68.838,68.8542,68.8056,68.8056,21700.0
2014-02-21 12:15:00,84.92,84.98,84.91,84.97,5900.0,68.8056,68.8542,68.7975,68.8461,5900.0
2014-02-21 12:20:00,84.97,84.99,84.94,84.96,13200.0,68.8461,68.8623,68.8218,68.838,13200.0
2014-02-21 12:25:00,84.97,84.97,84.91,84.92,8000.0,68.8461,68.8461,68.7975,68.8056,8000.0
2014-02-21 12:30:00,84.91,84.95,84.87,84.88,13200.0,68.7975,68.8299,68.7651,68.7732,13200.0
2014-02-21 12:35:00,84.88,84.97,84.88,84.95,13500.0,68.7732,68.8461,68.7732,68.8299,13500.0
2014-02-21 12:40:00,84.94,84.95,84.89,84.89,15600.0,68.8218,68.8299,68.7813,68.7813,15600.0
2014-02-21 12:45:00,84.89,84.9,84.83,84.88,9700.0,68.7813,68.7894,68.7326,68.7732,9700.0
2014-02-21 12:50:00,84.88,84.95,84.88,84.92,5700.0,68.7732,68.8299,68.7732,68.8056,5700.0
2014-02-21 12:55:00,84.91,84.92,84.86,84.9,11500.0,68.7975,68.8056,68.757,68.7894,11500.0
2014-02-21 13:00:00,84.89,84.98,84.88,84.96,10100.0,68.7813,68.8542,68.7732,68.838,10100.0
2014-02-21 13:05:00,84.96,85.01,84.93,84.98,7300.0,68.838,68.8785,68.8137,68.8542,7300.0
2014-02-21 13:10:00,84.98,85.02,84.97,85.0,14900.0,68.8542,68.8866,68.8461,68.8704,14900.0
2014-02-21 13:15:00,84.99,84.99,84.95,84.97,8100.0,68.8623,68.8623,68.8299,68.8461,8100.0
2014-02-21 13:20:00,84.97,85.01,84.97,85.0,9000.0,68.8461,68.8785,68.8461,68.8704,9000.0
2014-02-21 13:25:00,84.99,84.99,84.97,84.97,6000.0,68.8623,68.8623,68.8461,68.8461,6000.0
2014-02-21 13:30:00,84.97,85.01,84.97,85.0,10300.0,68.8461,68.8785,68.8461,68.8704,10300.0
2014-02-21 13:35:00,84.99,84.99,84.9,84.92,25500.0,68.8623,68.8623,68.7894,68.8056,25500.0
2014-02-21 13:40:00,84.92,84.99,84.9,84.98,8100.0,68.8056,68.8623,68.7894,68.8542,8100.0
2014-02-21 13:45:00,84.98,84.98,84.92,84.93,5500.0,68.8542,68.8542,68.8056,68.8137,5500.0
2014-02-21 13:50:00,84.93,84.93,84.91,84.92,6800.0,68.8137,68.8137,68.7975,68.8056,6800.0
2014-02-21 13:55:00,84.92,84.99,84.9,84.92,22300.0,68.8056,68.8623,68.7894,68.8056,22300.0
2014-02-21 14:00:00,84.93,85.0,84.93,84.99,11700.0,68.8137,68.8704,68.8137,68.8623,11700.0
2014-02-21 14:05:00,84.99,85.0,84.96,84.96,10600.0,68.8623,68.8704,68.838,68.838,10600.0
2014-02-21 14:10:00,84.97,85.01,84.91,84.92,24200.0,68.8461,68.8785,68.7975,68.8056,24200.0
2014-02-21 14:15:00,84.92,84.96,84.88,84.88,27000.0,68.8056,68.838,68.7732,68.7732,27000.0
2014-02-21 14:20:00,84.9,84.94,84.88,84.9,20300.0,68.7894,68.8218,68.7732,68.7894,20300.0
2014-02-21 14:25:00,84.89,84.91,84.84,84.84,18200.0,68.7813,68.7975,68.7407,68.7407,18200.0
2014-02-21 14:30:00,84.83,84.85,84.78,84.85,16200.0,68.7326,68.7488,68.6921,68.7488,16200.0
2014-02-21 14:35:00,84.86,84.86,84.81,84.81,16500.0,68.757,68.757,68.7164,68.7164,16500.0
2014-02-21 14:40:00,84.82,84.91,84.81,84.91,25800.0,68.7245,68.7975,68.7164,68.7975,25800.0
2014-02-21 14:45:00,84.91,84.92,84.86,84.91,30900.0,68.7975,68.8056,68.757,68.7975,30900.0
2014-02-21 14:50:00,84.9,84.98,84.9,84.91,22900.0,68.7894,68.8542,68.7894,68.7975,22900.0
2014-02-21 14:55:00,84.91,84.92,84.87,84.87,22900.0,68.7975,68.8056,68.7651,68.7651,22900.0
2014-02-21 15:00:00,84.86,84.89,84.84,84.84,23400.0,68.757,68.7813,68.7407,68.7407,23400.0
2014-02-21 15:05:00,84.85,84.89,84.84,84.86,34200.0,68.7488,68.7813,68.7407,68.757,34200.0
2014-02-21 15:10:00,84.87,84.9,84.85,84.9,40800.0,68.7651,68.7894,68.7488,68.7894,40800.0
2014-02-21 15:15:00,84.91,84.91,84.87,84.89,34200.0,68.7975,68.7975,68.7651,68.7813,34200.0
2014-02-21 15:20:00,84.89,84.9,84.88,84.9,13200.0,68.7813,68.7894,68.7732,68.7894,13200.0
2014-02-21 15:25:00,84.9,84.93,84.9,84.9,42000.0,68.7894,68.8137,68.7894,68.7894,42000.0
2014-02-21 15:30:00,84.91,84.95,84.9,84.9,43100.0,68.7975,68.8299,68.7894,68.7894,43100.0
2014-02-21 15:35:00,84.9,84.91,84.86,84.86,47800.0,68.7894,68.7975,68.757,68.757,47800.0
2014-02-21 15:40:00,84.87,84.9,84.86,84.89,31300.0,68.7651,68.7894,68.757,68.7813,31300.0
2014-02-21 15:45:00,84.89,84.9,84.81,84.84,65600.0,68.7813,68.7894,68.7164,68.7407,65600.0
2014-02-21 15:50:00,84.83,84.83,84.76,84.77,133400.0,68.7326,68.7326,68.6759,68.684,133400.0
2014-02-21 15:55:00,84.78,84.78,84.68,84.7,149200.0,68.6921,68.6921,68.6111,68.6273,149200.0
2014-02-24 09:30:00,84.93,85.23,84.93,85.21,92700.0,68.8137,69.0567,68.8137,69.0405,92700.0
2014-02-24 09:35:00,85.17,85.18,84.8,84.9,36600.0,69.0081,69.0162,68.7083,68.7894,36600.0
2014-02-24 09:40:00,84.85,84.89,84.71,84.83,27600.0,68.7488,68.7813,68.6354,68.7326,27600.0
2014-02-24 09:45:00,84.84,84.92,84.72,84.79,37600.0,68.7407,68.8056,68.6435,68.7002,37600.0
2014-02-24 09:50:00,84.76,85.02,84.76,85.0,69500.0,68.6759,68.8866,68.6759,68.8704,69500.0
2014-02-24 09:55:00,85.01,85.11,85.01,85.02,48500.0,68.8785,68.9595,68.8785,68.8866,48500.0
2014-02-24 10:00:00,85.03,85.11,85.01,85.03,33000.0,68.8947,68.9595,68.8785,68.8947,33000.0
2014-02-24 10:05:00,85.03,85.07,84.97,85.05,39600.0,68.8947,68.9271,68.8461,68.9109,39600.0
2014-02-24 10:10:00,85.04,85.1,84.98,85.03,89500.0,68.9028,68.9514,68.8542,68.8947,89500.0
2014-02-24 10:15:00,85.03,85.05,84.96,85.02,23300.0,68.8947,68.9109,68.838,68.8866,23300.0
2014-02-24 10:20:00,85.03,85.06,84.94,84.97,30200.0,68.8947,68.919,68.8218,68.8461,30200.0
2014-02-24 10:25:00,84.95,85.01,84.93,84.95,21700.0,68.8299,68.8785,68.8137,68.8299,21700.0
2014-02-24 10:30:00,84.96,85.05,84.95,85.04,19400.0,68.838,68.9109,68.8299,68.9028,19400.0
2014-02-24 10:35:00,85.04,85.11,84.99,85.04,42900.0,68.9028,68.9595,68.8623,68.9028,42900.0
2014-02-24 10:40:00,85.06,85.11,85.06,85.08,24600.0,68.919,68.9595,68.919,68.9352,24600.0
2014-02-24 10:45:00,85.08,85.09,84.99,84.99,14300.0,68.9352,68.9433,68.8623,68.8623,14300.0
2014-02-24 10:50:00,85.0,85.01,84.92,84.97,16800.0,68.8704,68.8785,68.8056,68.8461,16800.0
2014-02-24 10:55:00,84.97,84.98,84.88,84.89,67600.0,68.8461,68.8542,68.7732,68.7813,67600.0
2014-02-24 11:00:00,84.88,84.99,84.87,84.98,25200.0,68.7732,68.8623,68.7651,68.8542,25200.0
2014-02-24 11:05:00,84.99,85.02,84.97,84.98,16700.0,68.8623,68.8866,68.8461,68.8542,16700.0
2014-02-24 11:10:00,84.98,85.06,84.98,85.06,32900.0,68.8542,68.919,68.8542,68.919,32900.0
2014-02-24 11:15:00,85.07,85.09,85.02,85.07,26700.0,68.9271,68.9433,68.8866,68.9271,26700.0
2014-02-24 11:20:00,85.08,85.11,85.02,85.09,22200.0,68.9352,68.9595,68.8866,68.9433,22200.0
2014-02-24 11:25:00,85.09,85.1,85.02,85.09,19800.0,68.9433,68.9514,68.8866,68.9433,19800.0
2014-02-24 11:30:00,85.1,85.15,85.08,85.15,24500.0,68.9514,68.9919,68.9352,68.9919,24500.0
2014-02-24 11:35:00,85.15,85.27,85.1,85.25,43700.0,68.9919,69.0891,68.9514,69.0729,43700.0
2014-02-24 11:40:00,85.24,85.3,85.23,85.26,29400.0,69.0648,69.1135,69.0567,69.081,29400.0
2014-02-24 11:45:00,85.27,85.32,85.24,85.31,20900.0,69.0891,69.1297,69.0648,69.1216,20900.0
2014-02-24 11:50:00,85.32,85.33,85.23,85.28,23000.0,69.1297,69.1378,69.0567,69.0973,23000.0
2014-02-24 11:55:00,85.28,85.29,85.21,85.23,10000.0,69.0973,69.1054,69.0405,69.0567,10000.0
2014-02-24 12:00:00,85.24,85.28,85.24,85.25,17400.0,69.0648,69.0973,69.0648,69.0729,17400.0
2014-02-24 12:05:00,85.27,85.31,85.24,85.26,27600.0,69.0891,69.1216,69.0648,69.081,27600.0
2014-02-24 12:10:00,85.23,85.26,85.2,85.2,12900.0,69.0567,69.081,69.0324,69.0324,12900.0
2014-02-24 12:15:00,85.2,85.26,85.2,85.2,16000.0,69.0324,69.081,69.0324,69.0324,16000.0
2014-02-24 12:20:00,85.22,85.27,85.22,85.22,14000.0,69.0486,69.0891,69.0486,69.0486,14000.0
2014-02-24 12:25:00,85.22,85.22,85.16,85.2,15200.0,69.0486,69.0486,69.0,69.0324,15200.0
2014-02-24 12:30:00,85.2,85.2,85.11,85.13,11200.0,69.0324,69.0324,68.9595,68.9757,11200.0
2014-02-24 12:35:00,85.13,85.19,85.1,85.16,13700.0,68.9757,69.0243,68.9514,69.0,13700.0
2014-02-24 12:40:00,85.16,85.17,85.1,85.17,12700.0,69.0,69.0081,68.9514,69.0081,12700.0
2014-02-24 12:45:00,85.17,85.18,85.14,85.15,11800.0,69.0081,69.0162,68.9838,68.9919,11800.0
2014-02-24 12:50:00,85.16,85.16,85.09,85.09,13000.0,69.0,69.0,68.9433,68.9433,13000.0
2014-02-24 12:55:00,85.07,85.13,85.06,85.13,8300.0,68.9271,68.9757,68.919,68.9757,8300.0
2014-02-24 13:00:00,85.14,85.15,85.11,85.14,8900.0,68.9838,68.9919,68.9595,68.9838,8900.0
2014-02-24 13:05:00,85.14,85.14,85.1,85.12,11500.0,68.9838,68.9838,68.9514,68.9676,11500.0
2014-02-24 13:10:00,85.11,85.12,85.08,85.09,12900.0,68.9595,68.9676,68.9352,68.9433,12900.0
2014-02-24 13:15:00,85.09,85.1,85.04,85.04,11800.0,68.9433,68.9514,68.9028,68.9028,11800.0
2014-02-24 13:20:00,85.04,85.12,85.03,85.11,10200.0,68.9028,68.9676,68.8947,68.9595,10200.0
2014-02-24 13:25:00,85.11,85.13,85.09,85.1,11100.0,68.9595,68.9757,68.9433,68.9514,11100.0
2014-02-24 13:30:00,85.1,85.35,85.09,85.22,131600.0,68.9514,69.154,68.9433,69.0486,131600.0
2014-02-24 13:35:00,85.22,85.22,85.09,85.1,15400.0,69.0486,69.0486,68.9433,68.9514,15400.0
2014-02-24 13:40:00,85.11,85.14,85.09,85.11,9000.0,68.9595,68.9838,68.9433,68.9595,9000.0
2014-02-24 13:45:00,85.1,85.13,85.07,85.1,12400.0,68.9514,68.9757,68.9271,68.9514,12400.0
2014-02-24 13:50:00,85.11,85.21,85.11,85.19,13200.0,68.9595,69.0405,68.9595,69.0243,13200.0
2014-02-24 13:55:00,85.19,85.23,85.17,85.19,12700.0,69.0243,69.0567,69.0081,69.0243,12700.0
2014-02-24 14:00:00,85.19,85.23,85.17,85.22,26200.0,69.0243,69.0567,69.0081,69.0486,26200.0
2014-02-24 14:05:00,85.2,85.2,85.13,85.17,17700.0,69.0324,69.0324,68.9757,69.0081,17700.0
2014-02-24 14:10:00,85.16,85.16,85.09,85.1,14900.0,69.0,69.0,68.9433,68.9514,14900.0
2014-02-24 14:15:00,85.1,85.14,85.08,85.13,15200.0,68.9514,68.9838,68.9352,68.9757,15200.0
2014-02-24 14:20:00,85.13,85.19,85.13,85.17,10100.0,68.9757,69.0243,68.9757,69.0081,10100.0
2014-02-24 14:25:00,85.18,85.19,85.13,85.13,10800.0,69.0162,69.0243,68.9757,68.9757,10800.0
2014-02-24 14:30:00,85.13,85.16,85.09,85.13,24800.0,68.9757,69.0,68.9433,68.9757,24800.0
2014-02-24 14:35:00,85.13,85.14,85.07,85.13,14300.0,68.9757,68.9838,68.9271,68.9757,14300.0
2014-02-24 14:40:00,85.13,85.14,85.12,85.14,22900.0,68.9757,68.9838,68.9676,68.9838,22900.0
2014-02-24 14:45:00,85.14,85.16,85.12,85.12,14600.0,68.9838,69.0,68.9676,68.9676,14600.0
2014-02-24 14:50:00,85.12,85.14,85.09,85.12,19500.0,68.9676,68.9838,68.9433,68.9676,19500.0
2014-02-24 14:55:00,85.11,85.13,85.07,85.07,6900.0,68.9595,68.9757,68.9271,68.9271,6900.0
2014-02-24 15:00:00,85.07,85.09,85.03,85.05,17100.0,68.9271,68.9433,68.8947,68.9109,17100.0
2014-02-24 15:05:00,85.05,85.06,85.04,85.05,31200.0,68.9109,68.919,68.9028,68.9109,31200.0
2014-02-24 15:10:00,85.05,85.05,85.0,85.03,18100.0,68.9109,68.9109,68.8704,68.8947,18100.0
2014-02-24 15:15:00,85.02,85.09,85.02,85.09,25700.0,68.8866,68.9433,68.8866,68.9433,25700.0
2014-02-24 15:20:00,85.09,85.1,85.08,85.1,19800.0,68.9433,68.9514,68.9352,68.9514,19800.0
2014-02-24 15:25:00,85.1,85.1,84.96,84.96,36400.0,68.9514,68.9514,68.838,68.838,36400.0
2014-02-24 15:30:00,84.96,85.0,84.95,85.0,51900.0,68.838,68.8704,68.8299,68.8704,51900.0
2014-02-24 15:35:00,85.0,85.03,84.99,85.01,56100.0,68.8704,68.8947,68.8623,68.8785,56100.0
2014-02-24 15:40:00,85.02,85.02,84.96,84.98,38500.0,68.8866,68.8866,68.838,68.8542,38500.0
2014-02-24 15:45:00,84.98,85.01,84.95,85.0,54200.0,68.8542,68.8785,68.8299,68.8704,54200.0
2014-02-24 15:50:00,84.99,85.01,84.92,84.97,97800.0,68.8623,68.8785,68.8056,68.8461,97800.0
2014-02-24 15:55:00,84.96,84.97,84.81,84.82,136300.0,68.838,68.8461,68.7164,68.7245,136300.0
2014-02-25 09:30:00,84.78,84.87,84.6,84.7,64100.0,68.6921,68.7651,68.5463,68.6273,64100.0
2014-02-25 09:35:00,84.7,84.7,84.4,84.45,62800.0,68.6273,68.6273,68.3842,68.4248,62800.0
2014-02-25 09:40:00,84.47,84.49,84.3,84.38,51500.0,68.441,68.4572,68.3032,68.368,51500.0
2014-02-25 09:45:00,84.38,84.41,84.17,84.23,57500.0,68.368,68.3923,68.1979,68.2465,57500.0
2014-02-25 09:50:00,84.25,84.34,84.19,84.28,57600.0,68.2627,68.3356,68.2141,68.287,57600.0
2014-02-25 09:55:00,84.29,84.48,84.27,84.46,25100.0,68.2951,68.4491,68.2789,68.4329,25100.0
2014-02-25 10:00:00,84.46,84.46,84.3,84.35,15600.0,68.4329,68.4329,68.3032,68.3437,15600.0
2014-02-25 10:05:00,84.34,84.49,84.3,84.48,15300.0,68.3356,68.4572,68.3032,68.4491,15300.0
2014-02-25 10:10:00,84.47,84.53,84.39,84.43,12700.0,68.441,68.4896,68.3761,68.4085,12700.0
2014-02-25 10:15:00,84.45,84.58,84.43,84.57,24900.0,68.4248,68.5301,68.4085,68.522,24900.0
2014-02-25 10:20:00,84.58,84.67,84.56,84.59,15400.0,68.5301,68.603,68.5139,68.5382,15400.0
2014-02-25 10:25:00,84.59,84.59,84.47,84.52,16800.0,68.5382,68.5382,68.441,68.4815,16800.0
2014-02-25 10:30:00,84.52,84.57,84.48,84.49,14900.0,68.4815,68.522,68.4491,68.4572,14900.0
2014-02-25 10:35:00,84.52,84.54,84.47,84.5,14400.0,68.4815,68.4977,68.441,68.4653,14400.0
2014-02-25 10:40:00,84.5,84.5,84.42,84.44,22300.0,68.4653,68.4653,68.4004,68.4167,22300.0
2014-02-25 10:45:00,84.46,84.5,84.37,84.4,20500.0,68.4329,68.4653,68.3599,68.3842,20500.0
2014-02-25 10:50:00,84.41,84.46,84.33,84.33,21900.0,68.3923,68.4329,68.3275,68.3275,21900.0
2014-02-25 10:55:00,84.33,84.4,84.31,84.36,19600.0,68.3275,68.3842,68.3113,68.3518,19600.0
2014-02-25 11:00:00,84.36,84.39,84.3,84.3,15100.0,68.3518,68.3761,68.3032,68.3032,15100.0
2014-02-25 11:05:00,84.31,84.36,84.26,84.33,21400.0,68.3113,68.3518,68.2708,68.3275,21400.0
2014-02-25 11:10:00,84.35,84.52,84.32,84.51,16900.0,68.3437,68.4815,68.3194,68.4734,16900.0
2014-02-25 11:15:00,84.52,84.57,84.44,84.45,22700.0,68.4815,68.522,68.4167,68.4248,22700.0
2014-02-25 11:20:00,84.45,84.47,84.37,84.39,23200.0,68.4248,68.441,68.3599,68.3761,23200.0
2014-02-25 11:25:00,84.39,84.48,84.37,84.46,18500.0,68.3761,68.4491,68.3599,68.4329,18500.0
2014-02-25 11:30:00,84.47,84.57,84.46,84.49,31100.0,68.441,68.522,68.4329,68.4572,31100.0
2014-02-25 11:35:00,84.48,84.52,84.45,84.47,24000.0,68.4491,68.4815,68.4248,68.441,24000.0
2014-02-25 11:40:00,84.47,84.49,84.41,84.45,15500.0,68.441,68.4572,68.3923,68.4248,15500.0
2014-02-25 11:45:00,84.46,84.53,84.46,84.51,12600.0,68.4329,68.4896,68.4329,68.4734,12600.0
2014-02-25 11:50:00,84.5,84.5,84.37,84.38,15700.0,68.4653,68.4653,68.3599,68.368,15700.0
2014-02-25 11:55:00,84.4,84.41,84.33,84.34,21900.0,68.3842,68.3923,68.3275,68.3356,21900.0
2014-02-25 12:00:00,84.37,84.43,84.36,84.36,16300.0,68.3599,68.4085,68.3518,68.3518,16300.0
2014-02-25 12:05:00,84.34,84.38,84.32,84.36,14300.0,68.3356,68.368,68.3194,68.3518,14300.0
2014-02-25 12:10:00,84.36,84.42,84.32,84.33,11800.0,68.3518,68.4004,68.3194,68.3275,11800.0
2014-02-25 12:15:00,84.35,84.47,84.35,84.44,10600.0,68.3437,68.441,68.3437,68.4167,10600.0
2014-02-25 12:20:00,84.43,84.43,84.34,84.34,14800.0,68.4085,68.4085,68.3356,68.3356,14800.0
2014-02-25 12:25:00,84.36,84.38,84.33,84.34,11700.0,68.3518,68.368,68.3275,68.3356,11700.0
2014-02-25 12:30:00,84.33,84.36,84.29,84.33,19700.0,68.3275,68.3518,68.2951,68.3275,19700.0
2014-02-25 12:35:00,84.34,84.35,84.28,84.31,16600.0,68.3356,68.3437,68.287,68.3113,16600.0
2014-02-25 12:40:00,84.3,84.3,84.24,84.25,28600.0,68.3032,68.3032,68.2546,68.2627,28600.0
2014-02-25 12:45:00,84.26,84.33,84.25,84.31,16700.0,68.2708,68.3275,68.2627,68.3113,16700.0
2014-02-25 12:50:00,84.3,84.32,84.26,84.26,14600.0,68.3032,68.3194,68.2708,68.2708,14600.0
2014-02-25 12:55:00,84.27,84.29,84.25,84.27,26700.0,68.2789,68.2951,68.2627,68.2789,26700.0
2014-02-25 13:00:00,84.27,84.33,84.24,84.25,16100.0,68.2789,68.3275,68.2546,68.2627,16100.0
2014-02-25 13:05:00,84.24,84.32,84.24,84.29,14900.0,68.2546,68.3194,68.2546,68.2951,14900.0
2014-02-25 13:10:00,84.3,84.33,84.28,84.3,33100.0,68.3032,68.3275,68.287,68.3032,33100.0
2014-02-25 13:15:00,84.3,84.34,84.28,84.3,15600.0,68.3032,68.3356,68.287,68.3032,15600.0
2014-02-25 13:20:00,84.3,84.32,84.24,84.25,21500.0,68.3032,68.3194,68.2546,68.2627,21500.0
2014-02-25 13:25:00,84.25,84.31,84.23,84.26,19600.0,68.2627,68.3113,68.2465,68.2708,19600.0
2014-02-25 13:30:00,84.28,84.36,84.27,84.34,23000.0,68.287,68.3518,68.2789,68.3356,23000.0
2014-02-25 13:35:00,84.35,84.36,84.25,84.28,14500.0,68.3437,68.3518,68.2627,68.287,14500.0
2014-02-25 13:40:00,84.28,84.28,84.22,84.24,18700.0,68.287,68.287,68.2384,68.2546,18700.0
2014-02-25 13:45:00,84.22,84.28,84.19,84.2,22100.0,68.2384,68.287,68.2141,68.2222,22100.0
2014-02-25 13:50:00,84.21,84.24,84.19,84.19,14300.0,68.2303,68.2546,68.2141,68.2141,14300.0
2014-02-25 13:55:00,84.19,84.23,84.18,84.2,18500.0,68.2141,68.2465,68.206,68.2222,18500.0
2014-02-25 14:00:00,84.19,84.24,84.13,84.13,27500.0,68.2141,68.2546,68.1655,68.1655,27500.0
2014-02-25 14:05:00,84.13,84.25,84.1,84.23,35300.0,68.1655,68.2627,68.1412,68.2465,35300.0
2014-02-25 14:10:00,84.23,84.23,84.12,84.17,57600.0,68.2465,68.2465,68.1574,68.1979,57600.0
2014-02-25 14:15:00,84.18,84.19,84.12,84.18,18400.0,68.206,68.2141,68.1574,68.206,18400.0
2014-02-25 14:20:00,84.17,84.19,84.14,84.16,17800.0,68.1979,68.2141,68.1736,68.1898,17800.0
2014-02-25 14:25:00,84.16,84.2,84.14,84.18,22700.0,68.1898,68.2222,68.1736,68.206,22700.0
2014-02-25 14:30:00,84.18,84.2,84.14,84.17,29800.0,68.206,68.2222,68.1736,68.1979,29800.0
2014-02-25 14:35:00,84.2,84.21,84.16,84.17,46500.0,68.2222,68.2303,68.1898,68.1979,46500.0
2014-02-25 14:40:00,84.18,84.21,84.17,84.18,26900.0,68.206,68.2303,68.1979,68.206,26900.0
2014-02-25 14:45:00,84.17,84.2,84.17,84.17,46800.0,68.1979,68.2222,68.1979,68.1979,46800.0
2014-02-25 14:50:00,84.17,84.19,84.12,84.15,95600.0,68.1979,68.2141,68.1574,68.1817,95600.0
2014-02-25 14:55:00,84.15,84.16,84.12,84.12,23300.0,68.1817,68.1898,68.1574,68.1574,23300.0
2014-02-25 15:00:00,84.13,84.15,84.09,84.15,46200.0,68.1655,68.1817,68.1331,68.1817,46200.0
2014-02-25 15:05:00,84.13,84.13,84.07,84.1,16900.0,68.1655,68.1655,68.1169,68.1412,16900.0
2014-02-25 15:10:00,84.09,84.15,84.07,84.12,71800.0,68.1331,68.1817,68.1169,68.1574,71800.0
2014-02-25 15:15:00,84.11,84.18,84.09,84.13,72000.0,68.1493,68.206,68.1331,68.1655,72000.0
2014-02-25 15:20:00,84.13,84.13,84.06,84.09,54100.0,68.1655,68.1655,68.1088,68.1331,54100.0
2014-02-25 15:25:00,84.09,84.14,84.05,84.08,59300.0,68.1331,68.1736,68.1007,68.125,59300.0
2014-02-25 15:30:00,84.09,84.13,84.07,84.11,38600.0,68.1331,68.1655,68.1169,68.1493,38600.0
2014-02-25 15:35:00,84.1,84.18,84.1,84.17,39700.0,68.1412,68.206,68.1412,68.1979,39700.0
2014-02-25 15:40:00,84.16,84.17,84.09,84.09,43600.0,68.1898,68.1979,68.1331,68.1331,43600.0
2014-02-25 15:45:00,84.11,84.12,84.07,84.11,82800.0,68.1493,68.1574,68.1169,68.1493,82800.0
2014-02-25 15:50:00,84.11,84.14,84.05,84.06,88000.0,68.1493,68.1736,68.1007,68.1088,88000.0
2014-02-25 15:55:00,84.07,84.11,84.0,84.05,253100.0,68.1169,68.1493,68.0601,68.1007,253100.0
2014-02-26 09:30:00,84.22,84.23,84.05,84.05,80300.0,68.2384,68.2465,68.1007,68.1007,80300.0
2014-02-26 09:35:00,84.05,84.25,84.05,84.19,21300.0,68.1007,68.2627,68.1007,68.2141,21300.0
2014-02-26 09:40:00,84.19,84.24,84.09,84.13,22400.0,68.2141,68.2546,68.1331,68.1655,22400.0
2014-02-26 09:45:00,84.1,84.14,84.02,84.02,34600.0,68.1412,68.1736,68.0763,68.0763,34600.0
2014-02-26 09:50:00,84.03,84.08,83.95,84.02,62100.0,68.0845,68.125,68.0196,68.0763,62100.0
2014-02-26 09:55:00,84.0,84.09,83.99,84.08,22700.0,68.0601,68.1331,68.052,68.125,22700.0
2014-02-26 10:00:00,84.1,84.2,84.02,84.12,25800.0,68.1412,68.2222,68.0763,68.1574,25800.0
2014-02-26 10:05:00,84.15,84.18,83.98,84.02,25600.0,68.1817,68.206,68.0439,68.0763,25600.0
2014-02-26 10:10:00,84.05,84.16,84.0,84.07,24700.0,68.1007,68.1898,68.0601,68.1169,24700.0
2014-02-26 10:15:00,84.06,84.19,84.06,84.14,25600.0,68.1088,68.2141,68.1088,68.1736,25600.0
2014-02-26 10:20:00,84.13,84.28,84.13,84.22,37200.0,68.1655,68.287,68.1655,68.2384,37200.0
2014-02-26 10:25:00,84.23,84.28,84.17,84.18,54700.0,68.2465,68.287,68.1979,68.206,54700.0
2014-02-26 10:30:00,84.2,84.37,84.2,84.34,31100.0,68.2222,68.3599,68.2222,68.3356,31100.0
2014-02-26 10:35:00,84.33,84.43,84.32,84.4,24500.0,68.3275,68.4085,68.3194,68.3842,24500.0
2014-02-26 10:40:00,84.4,84.47,84.39,84.41,17000.0,68.3842,68.441,68.3761,68.3923,17000.0
2014-02-26 10:45:00,84.4,84.42,84.37,84.39,9900.0,68.3842,68.4004,68.3599,68.3761,9900.0
2014-02-26 10:50:00,84.38,84.44,84.37,84.37,10700.0,68.368,68.4167,68.3599,68.3599,10700.0
2014-02-26 10:55:00,84.36,84.36,84.25,84.28,14800.0,68.3518,68.3518,68.2627,68.287,14800.0
2014-02-26 11:00:00,84.27,84.31,84.27,84.29,13300.0,68.2789,68.3113,68.2789,68.2951,13300.0
2014-02-26 11:05:00,84.28,84.34,84.27,84.27,9900.0,68.287,68.3356,68.2789,68.2789,9900.0
2014-02-26 11:10:00,84.27,84.37,84.27,84.35,12900.0,68.2789,68.3599,68.2789,68.3437,12900.0
2014-02-26 11:15:00,84.36,84.41,84.34,84.36,12900.0,68.3518,68.3923,68.3356,68.3518,12900.0
2014-02-26 11:20:00,84.37,84.42,84.36,84.39,7700.0,68.3599,68.4004,68.3518,68.3761,7700.0
2014-02-26 11:25:00,84.4,84.42,84.35,84.38,13600.0,68.3842,68.4004,68.3437,68.368,13600.0
2014-02-26 11:30:00,84.38,84.43,84.28,84.28,16400.0,68.368,68.4085,68.287,68.287,16400.0
2014-02-26 11:35:00,84.28,84.42,84.27,84.41,16900.0,68.287,68.4004,68.2789,68.3923,16900.0
2014-02-26 11:40:00,84.4,84.41,84.33,84.34,14500.0,68.3842,68.3923,68.3275,68.3356,14500.0
2014-02-26 11:45:00,84.35,84.36,84.28,84.29,14600.0,68.3437,68.3518,68.287,68.2951,14600.0
2014-02-26 11:50:00,84.29,84.32,84.27,84.29,11100.0,68.2951,68.3194,68.2789,68.2951,11100.0
2014-02-26 11:55:00,84.3,84.34,84.28,84.34,10100.0,68.3032,68.3356,68.287,68.3356,10100.0
2014-02-26 12:00:00,84.32,84.38,84.32,84.35,10900.0,68.3194,68.368,68.3194,68.3437,10900.0
2014-02-26 12:05:00,84.35,84.41,84.34,84.4,7800.0,68.3437,68.3923,68.3356,68.3842,7800.0
2014-02-26 12:10:00,84.4,84.44,84.4,84.41,14100.0,68.3842,68.4167,68.3842,68.3923,14100.0
2014-02-26 12:15:00,84.43,84.47,84.41,84.43,14800.0,68.4085,68.441,68.3923,68.4085,14800.0
2014-02-26 12:20:00,84.43,84.43,84.3,84.35,7900.0,68.4085,68.4085,68.3032,68.3437,7900.0
2014-02-26 12:25:00,84.34,84.37,84.29,84.37,10800.0,68.3356,68.3599,68.2951,68.3599,10800.0
2014-02-26 12:30:00,84.37,84.44,84.35,84.4,6900.0,68.3599,68.4167,68.3437,68.3842,6900.0
2014-02-26 12:35:00,84.41,84.46,84.39,84.41,7600.0,68.3923,68.4329,68.3761,68.3923,7600.0
2014-02-26 12:40:00,84.41,84.41,84.34,84.36,6500.0,68.3923,68.3923,68.3356,68.3518,6500.0
2014-02-26 12:45:00,84.36,84.42,84.36,84.39,6600.0,68.3518,68.4004,68.3518,68.3761,6600.0
2014-02-26 12:50:00,84.4,84.47,84.4,84.47,16300.0,68.3842,68.441,68.3842,68.441,16300.0
2014-02-26 12:55:00,84.46,84.51,84.46,84.48,12400.0,68.4329,68.4734,68.4329,68.4491,12400.0
2014-02-26 13:00:00,84.48,84.51,84.4,84.42,15500.0,68.4491,68.4734,68.3842,68.4004,15500.0
2014-02-26 13:05:00,84.41,84.5,84.41,84.47,6900.0,68.3923,68.4653,68.3923,68.441,6900.0
2014-02-26 13:10:00,84.46,84.58,84.46,84.55,17400.0,68.4329,68.5301,68.4329,68.5058,17400.0
2014-02-26 13:15:00,84.55,84.59,84.53,84.57,8100.0,68.5058,68.5382,68.4896,68.522,8100.0
2014-02-26 13:20:00,84.57,84.6,84.56,84.59,10600.0,68.522,68.5463,68.5139,68.5382,10600.0
2014-02-26 13:25:00,84.59,84.64,84.56,84.64,12900.0,68.5382,68.5787,68.5139,68.5787,12900.0
2014-02-26 13:30:00,84.64,84.66,84.55,84.55,13600.0,68.5787,68.5949,68.5058,68.5058,13600.0
2014-02-26 13:35:00,84.55,84.57,84.53,84.55,9300.0,68.5058,68.522,68.4896,68.5058,9300.0
2014-02-26 13:40:00,84.57,84.64,84.57,84.64,11300.0,68.522,68.5787,68.522,68.5787,11300.0
2014-02-26 13:45:00,84.64,84.65,84.56,84.56,8300.0,68.5787,68.5868,68.5139,68.5139,8300.0
2014-02-26 13:50:00,84.56,84.59,84.56,84.57,8400.0,68.5139,68.5382,68.5139,68.522,8400.0
2014-02-26 13:55:00,84.59,84.59,84.49,84.52,18400.0,68.5382,68.5382,68.4572,68.4815,18400.0
2014-02-26 14:00:00,84.51,84.59,84.5,84.56,5800.0,68.4734,68.5382,68.4653,68.5139,5800.0
2014-02-26 14:05:00,84.56,84.56,84.42,84.42,17500.0,68.5139,68.5139,68.4004,68.4004,17500.0
2014-02-26 14:10:00,84.43,84.43,84.32,84.32,21100.0,68.4085,68.4085,68.3194,68.3194,21100.0
2014-02-26 14:15:00,84.34,84.36,84.27,84.29,16900.0,68.3356,68.3518,68.2789,68.2951,16900.0
2014-02-26 14:20:00,84.28,84.35,84.27,84.31,19900.0,68.287,68.3437,68.2789,68.3113,19900.0
2014-02-26 14:25:00,84.31,84.34,84.16,84.16,22000.0,68.3113,68.3356,68.1898,68.1898,22000.0
2014-02-26 14:30:00,84.18,84.2,84.13,84.16,17300.0,68.206,68.2222,68.1655,68.1898,17300.0
2014-02-26 14:35:00,84.15,84.2,84.14,84.18,16500.0,68.1817,68.2222,68.1736,68.206,16500.0
2014-02-26 14:40:00,84.17,84.21,84.14,84.16,35500.0,68.1979,68.2303,68.1736,68.1898,35500.0
2014-02-26 14:45:00,84.16,84.24,84.15,84.22,13900.0,68.1898,68.2546,68.1817,68.2384,13900.0
2014-02-26 14:50:00,84.21,84.25,84.21,84.21,13800.0,68.2303,68.2627,68.2303,68.2303,13800.0
2014-02-26 14:55:00,84.22,84.26,84.2,84.25,11600.0,68.2384,68.2708,68.2222,68.2627,11600.0
2014-02-26 15:00:00,84.25,84.25,84.17,84.2,41600.0,68.2627,68.2627,68.1979,68.2222,41600.0
2014-02-26 15:05:00,84.21,84.23,84.14,84.15,19300.0,68.2303,68.2465,68.1736,68.1817,19300.0
2014-02-26 15:10:00,84.14,84.23,84.1,84.23,40500.0,68.1736,68.2465,68.1412,68.2465,40500.0
2014-02-26 15:15:00,84.23,84.29,84.2,84.2,13800.0,68.2465,68.2951,68.2222,68.2222,13800.0
2014-02-26 15:20:00,84.23,84.33,84.2,84.28,34500.0,68.2465,68.3275,68.2222,68.287,34500.0
2014-02-26 15:25:00,84.31,84.31,84.25,84.28,15000.0,68.3113,68.3113,68.2627,68.287,15000.0
2014-02-26 15:30:00,84.28,84.38,84.27,84.33,31800.0,68.287,68.368,68.2789,68.3275,31800.0
2014-02-26 15:35:00,84.32,84.36,84.28,84.35,29400.0,68.3194,68.3518,68.287,68.3437,29400.0
2014-02-26 15:40:00,84.34,84.4,84.34,84.39,24900.0,68.3356,68.3842,68.3356,68.3761,24900.0
2014-02-26 15:45:00,84.38,84.4,84.28,84.28,46100.0,68.368,68.3842,68.287,68.287,46100.0
2014-02-26 15:50:00,84.29,84.39,84.27,84.37,47100.0,68.2951,68.3761,68.2789,68.3599,47100.0
2014-02-26 15:55:00,84.37,84.39,84.33,84.35,70500.0,68.3599,68.3761,68.3275,68.3437,70500.0
2014-02-27 09:30:00,84.37,84.49,84.2,84.43,54000.0,68.3599,68.4572,68.2222,68.4085,54000.0
2014-02-27 09:35:00,84.45,84.64,84.38,84.4,26200.0,68.4248,68.5787,68.368,68.3842,26200.0
2014-02-27 09:40:00,84.34,84.45,84.21,84.38,24300.0,68.3356,68.4248,68.2303,68.368,24300.0
2014-02-27 09:45:00,84.35,84.47,84.25,84.43,29100.0,68.3437,68.441,68.2627,68.4085,29100.0
2014-02-27 09:50:00,84.44,84.45,84.17,84.25,46700.0,68.4167,68.4248,68.1979,68.2627,46700.0
2014-02-27 09:55:00,84.26,84.54,84.26,84.43,62800.0,68.2708,68.4977,68.2708,68.4085,62800.0
2014-02-27 10:00:00,84.47,84.59,84.4,84.4,28500.0,68.441,68.5382,68.3842,68.3842,28500.0
2014-02-27 10:05:00,84.4,84.46,84.26,84.37,25600.0,68.3842,68.4329,68.2708,68.3599,25600.0
2014-02-27 10:10:00,84.35,84.44,84.31,84.42,37800.0,68.3437,68.4167,68.3113,68.4004,37800.0
2014-02-27 10:15:00,84.42,84.44,84.35,84.38,21000.0,68.4004,68.4167,68.3437,68.368,21000.0
2014-02-27 10:20:00,84.39,84.46,84.35,84.46,22600.0,68.3761,68.4329,68.3437,68.4329,22600.0
2014-02-27 10:25:00,84.48,84.61,84.43,84.44,33500.0,68.4491,68.5544,68.4085,68.4167,33500.0
2014-02-27 10:30:00,84.45,84.47,84.34,84.46,19300.0,68.4248,68.441,68.3356,68.4329,19300.0
2014-02-27 10:35:00,84.47,84.58,84.41,84.48,20900.0,68.441,68.5301,68.3923,68.4491,20900.0
2014-02-27 10:40:00,84.47,84.49,84.41,84.42,10200.0,68.441,68.4572,68.3923,68.4004,10200.0
2014-02-27 10:45:00,84.44,84.5,84.39,84.48,10100.0,68.4167,68.4653,68.3761,68.4491,10100.0
2014-02-27 10:50:00,84.47,84.55,84.47,84.52,14900.0,68.441,68.5058,68.441,68.4815,14900.0
2014-02-27 10:55:00,84.52,84.59,84.46,84.58,19100.0,68.4815,68.5382,68.4329,68.5301,19100.0
2014-02-27 11:00:00,84.58,84.64,84.54,84.62,20900.0,68.5301,68.5787,68.4977,68.5625,20900.0
2014-02-27 11:05:00,84.62,84.75,84.6,84.75,42200.0,68.5625,68.6678,68.5463,68.6678,42200.0
2014-02-27 11:10:00,84.75,84.87,84.75,84.85,30900.0,68.6678,68.7651,68.6678,68.7488,30900.0
2014-02-27 11:15:00,84.85,84.87,84.79,84.81,16800.0,68.7488,68.7651,68.7002,68.7164,16800.0
2014-02-27 11:20:00,84.81,84.95,84.8,84.93,50100.0,68.7164,68.8299,68.7083,68.8137,50100.0
2014-02-27 11:25:00,84.93,84.95,84.87,84.91,25200.0,68.8137,68.8299,68.7651,68.7975,25200.0
2014-02-27 11:30:00,84.9,84.92,84.8,84.8,46700.0,68.7894,68.8056,68.7083,68.7083,46700.0
2014-02-27 11:35:00,84.78,84.87,84.74,84.87,18000.0,68.6921,68.7651,68.6597,68.7651,18000.0
2014-02-27 11:40:00,84.86,84.95,84.84,84.87,14600.0,68.757,68.8299,68.7407,68.7651,14600.0
2014-02-27 11:45:00,84.87,84.93,84.83,84.86,17000.0,68.7651,68.8137,68.7326,68.757,17000.0
2014-02-27 11:50:00,84.89,84.89,84.84,84.85,10500.0,68.7813,68.7813,68.7407,68.7488,10500.0
2014-02-27 11:55:00,84.86,84.9,84.83,84.86,17900.0,68.757,68.7894,68.7326,68.757,17900.0
2014-02-27 12:00:00,84.86,84.92,84.81,84.83,8600.0,68.757,68.8056,68.7164,68.7326,8600.0
2014-02-27 12:05:00,84.83,84.83,84.65,84.65,14800.0,68.7326,68.7326,68.5868,68.5868,14800.0
2014-02-27 12:10:00,84.64,84.71,84.63,84.71,9100.0,68.5787,68.6354,68.5706,68.6354,9100.0
2014-02-27 12:15:00,84.73,84.77,84.71,84.72,7200.0,68.6516,68.684,68.6354,68.6435,7200.0
2014-02-27 12:20:00,84.7,84.75,84.68,84.69,6700.0,68.6273,68.6678,68.6111,68.6192,6700.0
2014-02-27 12:25:00,84.69,84.7,84.61,84.7,7600.0,68.6192,68.6273,68.5544,68.6273,7600.0
2014-02-27 12:30:00,84.7,84.73,84.61,84.63,10600.0,68.6273,68.6516,68.5544,68.5706,10600.0
2014-02-27 12:35:00,84.63,84.68,84.63,84.65,12200.0,68.5706,68.6111,68.5706,68.5868,12200.0
2014-02-27 12:40:00,84.64,84.75,84.64,84.73,13100.0,68.5787,68.6678,68.5787,68.6516,13100.0
2014-02-27 12:45:00,84.72,84.76,84.72,84.75,17300.0,68.6435,68.6759,68.6435,68.6678,17300.0
2014-02-27 12:50:00,84.76,84.76,84.73,84.75,9900.0,68.6759,68.6759,68.6516,68.6678,9900.0
2014-02-27 12:55:00,84.75,84.77,84.73,84.77,8000.0,68.6678,68.684,68.6516,68.684,8000.0
2014-02-27 13:00:00,84.77,84.82,84.73,84.8,15300.0,68.684,68.7245,68.6516,68.7083,15300.0
2014-02-27 13:05:00,84.8,84.83,84.77,84.8,9500.0,68.7083,68.7326,68.684,68.7083,9500.0
2014-02-27 13:10:00,84.81,84.9,84.79,84.88,24800.0,68.7164,68.7894,68.7002,68.7732,24800.0
2014-02-27 13:15:00,84.88,84.91,84.87,84.88,16900.0,68.7732,68.7975,68.7651,68.7732,16900.0
2014-02-27 13:20:00,84.88,84.94,84.86,84.93,24900.0,68.7732,68.8218,68.757,68.8137,24900.0
2014-02-27 13:25:00,84.92,85.04,84.9,85.04,36100.0,68.8056,68.9028,68.7894,68.9028,36100.0
2014-02-27 13:30:00,85.03,85.1,85.01,85.09,23500.0,68.8947,68.9514,68.8785,68.9433,23500.0
2014-02-27 13:35:00,85.09,85.17,85.09,85.16,31100.0,68.9433,69.0081,68.9433,69.0,31100.0
2014-02-27 13:40:00,85.17,85.19,85.09,85.09,55300.0,69.0081,69.0243,68.9433,68.9433,55300.0
2014-02-27 13:45:00,85.09,85.24,85.08,85.19,59400.0,68.9433,69.0648,68.9352,69.0243,59400.0
2014-02-27 13:50:00,85.19,85.21,85.13,85.13,18000.0,69.0243,69.0405,68.9757,68.9757,18000.0
2014-02-27 13:55:00,85.12,85.12,85.05,85.08,17600.0,68.9676,68.9676,68.9109,68.9352,17600.0
2014-02-27 14:00:00,85.07,85.15,85.04,85.09,30000.0,68.9271,68.9919,68.9028,68.9433,30000.0
2014-02-27 14:05:00,85.09,85.1,85.06,85.09,11700.0,68.9433,68.9514,68.919,68.9433,11700.0
2014-02-27 14:10:00,85.1,85.12,85.03,85.03,18300.0,68.9514,68.9676,68.8947,68.8947,18300.0
2014-02-27 14:15:00,85.04,85.14,85.04,85.07,17200.0,68.9028,68.9838,68.9028,68.9271,17200.0
2014-02-27 14:20:00,85.07,85.09,84.96,84.98,38800.0,68.9271,68.9433,68.838,68.8542,38800.0
2014-02-27 14:25:00,84.98,85.04,84.9,84.91,37400.0,68.8542,68.9028,68.7894,68.7975,37400.0
2014-02-27 14:30:00,84.91,84.96,84.91,84.96,15400.0,68.7975,68.838,68.7975,68.838,15400.0
2014-02-27 14:35:00,84.95,84.96,84.92,84.93,13100.0,68.8299,68.838,68.8056,68.8137,13100.0
2014-02-27 14:40:00,84.94,84.96,84.91,84.91,25400.0,68.8218,68.838,68.7975,68.7975,25400.0
2014-02-27 14:45:00,84.91,85.04,84.91,85.02,30200.0,68.7975,68.9028,68.7975,68.8866,30200.0
2014-02-27 14:50:00,85.03,85.07,85.02,85.07,12300.0,68.8947,68.9271,68.8866,68.9271,12300.0
2014-02-27 14:55:00,85.08,85.18,85.08,85.16,30900.0,68.9352,69.0162,68.9352,69.0,30900.0
2014-02-27 15:00:00,85.16,85.22,85.08,85.21,46600.0,69.0,69.0486,68.9352,69.0405,46600.0
2014-02-27 15:05:00,85.22,85.29,85.22,85.25,36600.0,69.0486,69.1054,69.0486,69.0729,36600.0
2014-02-27 15:10:00,85.25,85.25,85.17,85.22,19400.0,69.0729,69.0729,69.0081,69.0486,19400.0
2014-02-27 15:15:00,85.22,85.24,85.17,85.22,26500.0,69.0486,69.0648,69.0081,69.0486,26500.0
2014-02-27 15:20:00,85.21,85.21,85.11,85.12,24400.0,69.0405,69.0405,68.9595,68.9676,24400.0
2014-02-27 15:25:00,85.12,85.13,85.04,85.1,81800.0,68.9676,68.9757,68.9028,68.9514,81800.0
2014-02-27 15:30:00,85.1,85.11,85.05,85.05,27200.0,68.9514,68.9595,68.9109,68.9109,27200.0
2014-02-27 15:35:00,85.05,85.07,84.98,84.98,36300.0,68.9109,68.9271,68.8542,68.8542,36300.0
2014-02-27 15:40:00,84.99,85.02,84.96,85.02,39400.0,68.8623,68.8866,68.838,68.8866,39400.0
2014-02-27 15:45:00,85.01,85.01,84.87,84.88,58700.0,68.8785,68.8785,68.7651,68.7732,58700.0
2014-02-27 15:50:00,84.88,84.93,84.86,84.92,83400.0,68.7732,68.8137,68.757,68.8056,83400.0
2014-02-27 15:55:00,84.92,85.05,84.91,84.97,274900.0,68.8056,68.9109,68.7975,68.8461,274900.0
2014-02-28 09:30:00,84.63,84.89,84.56,84.68,69400.0,68.5706,68.7813,68.5139,68.6111,69400.0
2014-02-28 09:35:00,84.68,85.0,84.68,84.93,20700.0,68.6111,68.8704,68.6111,68.8137,20700.0
2014-02-28 09:40:00,84.95,85.25,84.85,84.85,49500.0,68.8299,69.0729,68.7488,68.7488,49500.0
2014-02-28 09:45:00,84.84,85.2,84.83,85.05,30700.0,68.7407,69.0324,68.7326,68.9109,30700.0
2014-02-28 09:50:00,85.07,85.35,85.07,85.33,19800.0,68.9271,69.154,68.9271,69.1378,19800.0
2014-02-28 09:55:00,85.35,85.45,85.18,85.4,35100.0,69.154,69.235,69.0162,69.1945,35100.0
2014-02-28 10:00:00,85.37,85.54,85.27,85.5,56000.0,69.1702,69.3079,69.0891,69.2755,56000.0
2014-02-28 10:05:00,85.5,85.72,85.44,85.66,65000.0,69.2755,69.4538,69.2269,69.4051,65000.0
2014-02-28 10:10:00,85.66,85.77,85.54,85.63,35400.0,69.4051,69.4943,69.3079,69.3808,35400.0
2014-02-28 10:15:00,85.67,85.76,85.54,85.58,25300.0,69.4132,69.4862,69.3079,69.3403,25300.0
2014-02-28 10:20:00,85.58,85.65,85.51,85.65,27300.0,69.3403,69.397,69.2836,69.397,27300.0
2014-02-28 10:25:00,85.66,85.8,85.66,85.75,30100.0,69.4051,69.5186,69.4051,69.4781,30100.0
2014-02-28 10:30:00,85.75,85.94,85.75,85.92,61000.0,69.4781,69.632,69.4781,69.6158,61000.0
2014-02-28 10:35:00,85.92,86.0,85.89,86.0,105200.0,69.6158,69.6806,69.5915,69.6806,105200.0
2014-02-28 10:40:00,85.97,86.0,85.96,85.98,115600.0,69.6563,69.6806,69.6482,69.6644,115600.0
2014-02-28 10:45:00,86.0,86.13,85.97,86.07,78400.0,69.6806,69.786,69.6563,69.7373,78400.0
2014-02-28 10:50:00,86.06,86.24,86.06,86.24,44400.0,69.7292,69.8751,69.7292,69.8751,44400.0
2014-02-28 10:55:00,86.21,86.34,86.18,86.32,73900.0,69.8508,69.9561,69.8265,69.9399,73900.0
2014-02-28 11:00:00,86.33,86.33,86.15,86.17,43000.0,69.948,69.948,69.8022,69.8184,43000.0
2014-02-28 11:05:00,86.16,86.18,86.06,86.11,32300.0,69.8103,69.8265,69.7292,69.7698,32300.0
2014-02-28 11:10:00,86.11,86.3,86.1,86.28,25500.0,69.7698,69.9237,69.7616,69.9075,25500.0
2014-02-28 11:15:00,86.28,86.41,86.28,86.39,40300.0,69.9075,70.0128,69.9075,69.9966,40300.0
2014-02-28 11:20:00,86.39,86.5,86.37,86.41,44700.0,69.9966,70.0857,69.9804,70.0128,44700.0
2014-02-28 11:25:00,86.41,86.62,86.4,86.61,65300.0,70.0128,70.183,70.0047,70.1749,65300.0
2014-02-28 11:30:00,86.6,86.62,86.4,86.49,32100.0,70.1668,70.183,70.0047,70.0776,32100.0
2014-02-28 11:35:00,86.5,86.71,86.49,86.7,41800.0,70.0857,70.2559,70.0776,70.2478,41800.0
2014-02-28 11:40:00,86.71,86.72,86.66,86.67,30700.0,70.2559,70.264,70.2154,70.2235,30700.0
2014-02-28 11:45:00,86.68,86.71,86.64,86.68,21000.0,70.2316,70.2559,70.1992,70.2316,21000.0
2014-02-28 11:50:00,86.68,86.69,86.59,86.59,28000.0,70.2316,70.2397,70.1587,70.1587,28000.0
2014-02-28 11:55:00,86.59,86.6,86.48,86.48,21200.0,70.1587,70.1668,70.0695,70.0695,21200.0
2014-02-28 12:00:00,86.49,86.49,86.37,86.4,18200.0,70.0776,70.0776,69.9804,70.0047,18200.0
2014-02-28 12:05:00,86.41,86.41,86.32,86.35,25300.0,70.0128,70.0128,69.9399,69.9642,25300.0
2014-02-28 12:10:00,86.36,86.4,86.33,86.36,17600.0,69.9723,70.0047,69.948,69.9723,17600.0
2014-02-28 12:15:00,86.37,86.4,86.34,86.35,14900.0,69.9804,70.0047,69.9561,69.9642,14900.0
2014-02-28 12:20:00,86.35,86.38,86.3,86.33,21400.0,69.9642,69.9885,69.9237,69.948,21400.0
2014-02-28 12:25:00,86.34,86.38,86.34,86.35,14500.0,69.9561,69.9885,69.9561,69.9642,14500.0
2014-02-28 12:30:00,86.35,86.44,86.35,86.38,16400.0,69.9642,70.0371,69.9642,69.9885,16400.0
2014-02-28 12:35:00,86.38,86.39,86.22,86.22,16100.0,69.9885,69.9966,69.8589,69.8589,16100.0
2014-02-28 12:40:00,86.21,86.25,86.16,86.2,26800.0,69.8508,69.8832,69.8103,69.8427,26800.0
2014-02-28 12:45:00,86.19,86.2,86.12,86.17,19300.0,69.8346,69.8427,69.7779,69.8184,19300.0
2014-02-28 12:50:00,86.18,86.19,86.13,86.14,13500.0,69.8265,69.8346,69.786,69.7941,13500.0
2014-02-28 12:55:00,86.17,86.2,86.13,86.14,24900.0,69.8184,69.8427,69.786,69.7941,24900.0
2014-02-28 13:00:00,86.14,86.23,86.1,86.23,28700.0,69.7941,69.867,69.7616,69.867,28700.0
2014-02-28 13:05:00,86.23,86.31,86.23,86.3,18700.0,69.867,69.9318,69.867,69.9237,18700.0
2014-02-28 13:10:00,86.3,86.33,86.27,86.27,19700.0,69.9237,69.948,69.8994,69.8994,19700.0
2014-02-28 13:15:00,86.29,86.31,86.26,86.31,20000.0,69.9156,69.9318,69.8913,69.9318,20000.0
2014-02-28 13:20:00,86.31,86.32,86.26,86.27,8300.0,69.9318,69.9399,69.8913,69.8994,8300.0
2014-02-28 13:25:00,86.27,86.29,86.25,86.27,13800.0,69.8994,69.9156,69.8832,69.8994,13800.0
2014-02-28 13:30:00,86.28,86.31,86.26,86.26,10200.0,69.9075,69.9318,69.8913,69.8913,10200.0
2014-02-28 13:35:00,86.26,86.29,86.26,86.28,8800.0,69.8913,69.9156,69.8913,69.9075,8800.0
2014-02-28 13:40:00,86.27,86.3,86.23,86.23,10000.0,69.8994,69.9237,69.867,69.867,10000.0
2014-02-28 13:45:00,86.22,86.29,86.17,86.28,17700.0,69.8589,69.9156,69.8184,69.9075,17700.0
2014-02-28 13:50:00,86.29,86.33,86.28,86.33,12000.0,69.9156,69.948,69.9075,69.948,12000.0
2014-02-28 13:55:00,86.34,86.39,86.33,86.33,12200.0,69.9561,69.9966,69.948,69.948,12200.0
2014-02-28 14:00:00,86.33,86.38,86.25,86.34,18300.0,69.948,69.9885,69.8832,69.9561,18300.0
2014-02-28 14:05:00,86.33,86.38,86.32,86.38,19700.0,69.948,69.9885,69.9399,69.9885,19700.0
2014-02-28 14:10:00,86.38,86.38,86.32,86.32,13100.0,69.9885,69.9885,69.9399,69.9399,13100.0
2014-02-28 14:15:00,86.32,86.36,86.3,86.31,25400.0,69.9399,69.9723,69.9237,69.9318,25400.0
2014-02-28 14:20:00,86.31,86.32,86.26,86.26,19200.0,69.9318,69.9399,69.8913,69.8913,19200.0
2014-02-28 14:25:00,86.26,86.3,86.2,86.3,10800.0,69.8913,69.9237,69.8427,69.9237,10800.0
2014-02-28 14:30:00,86.29,86.32,86.27,86.28,10300.0,69.9156,69.9399,69.8994,69.9075,10300.0
2014-02-28 14:35:00,86.28,86.29,86.21,86.24,29000.0,69.9075,69.9156,69.8508,69.8751,29000.0
2014-02-28 14:40:00,86.25,86.32,86.23,86.29,30700.0,69.8832,69.9399,69.867,69.9156,30700.0
2014-02-28 14:45:00,86.3,86.3,86.18,86.2,36200.0,69.9237,69.9237,69.8265,69.8427,36200.0
2014-02-28 14:50:00,86.2,86.21,86.14,86.16,15100.0,69.8427,69.8508,69.7941,69.8103,15100.0
2014-02-28 14:55:00,86.14,86.16,86.05,86.06,24900.0,69.7941,69.8103,69.7211,69.7292,24900.0
2014-02-28 15:00:00,86.06,86.07,85.91,86.01,38200.0,69.7292,69.7373,69.6077,69.6887,38200.0
2014-02-28 15:05:00,86.01,86.01,85.82,85.85,40100.0,69.6887,69.6887,69.5348,69.5591,40100.0
2014-02-28 15:10:00,85.86,85.91,85.78,85.87,28800.0,69.5672,69.6077,69.5024,69.5753,28800.0
2014-02-28 15:15:00,85.88,86.0,85.87,85.91,32400.0,69.5834,69.6806,69.5753,69.6077,32400.0
2014-02-28 15:20:00,85.91,85.97,85.9,85.95,40900.0,69.6077,69.6563,69.5996,69.6401,40900.0
2014-02-28 15:25:00,85.95,85.99,85.91,85.94,29200.0,69.6401,69.6725,69.6077,69.632,29200.0
2014-02-28 15:30:00,85.93,86.05,85.93,85.99,44700.0,69.6239,69.7211,69.6239,69.6725,44700.0
2014-02-28 15:35:00,85.99,86.03,85.96,85.97,52200.0,69.6725,69.7049,69.6482,69.6563,52200.0
2014-02-28 15:40:00,85.97,86.07,85.97,86.03,65900.0,69.6563,69.7373,69.6563,69.7049,65900.0
2014-02-28 15:45:00,86.03,86.03,85.89,85.94,90700.0,69.7049,69.7049,69.5915,69.632,90700.0
2014-02-28 15:50:00,85.93,85.96,85.88,85.92,62800.0,69.6239,69.6482,69.5834,69.6158,62800.0
2014-02-28 15:55:00,85.92,86.02,85.9,85.94,123500.0,69.6158,69.6968,69.5996,69.632,123500.0
2014-03-03 09:30:00,85.63,85.69,85.3,85.46,176600.0,69.3808,69.4295,69.1135,69.2431,176600.0
2014-03-03 09:35:00,85.52,86.22,85.35,86.17,128900.0,69.2917,69.8589,69.154,69.8184,128900.0
2014-03-03 09:40:00,86.17,86.35,86.05,86.19,90800.0,69.8184,69.9642,69.7211,69.8346,90800.0
2014-03-03 09:45:00,86.18,86.39,86.09,86.38,45600.0,69.8265,69.9966,69.7535,69.9885,45600.0
2014-03-03 09:50:00,86.4,86.75,86.31,86.69,68900.0,70.0047,70.2883,69.9318,70.2397,68900.0
2014-03-03 09:55:00,86.68,86.84,86.54,86.69,86200.0,70.2316,70.3612,70.1182,70.2397,86200.0
2014-03-03 10:00:00,86.7,86.93,86.54,86.67,113200.0,70.2478,70.4341,70.1182,70.2235,113200.0
2014-03-03 10:05:00,86.66,86.73,86.54,86.65,56400.0,70.2154,70.2721,70.1182,70.2073,56400.0
2014-03-03 10:10:00,86.64,86.69,86.52,86.59,51000.0,70.1992,70.2397,70.1019,70.1587,51000.0
2014-03-03 10:15:00,86.58,86.8,86.54,86.8,57600.0,70.1506,70.3288,70.1182,70.3288,57600.0
2014-03-03 10:20:00,86.8,86.95,86.76,86.76,64800.0,70.3288,70.4504,70.2964,70.2964,64800.0
2014-03-03 10:25:00,86.75,86.79,86.65,86.67,59800.0,70.2883,70.3207,70.2073,70.2235,59800.0
2014-03-03 10:30:00,86.65,86.8,86.62,86.79,84200.0,70.2073,70.3288,70.183,70.3207,84200.0
2014-03-03 10:35:00,86.79,86.89,86.63,86.65,53300.0,70.3207,70.4017,70.1911,70.2073,53300.0
2014-03-03 10:40:00,86.65,86.67,86.51,86.59,36600.0,70.2073,70.2235,70.0938,70.1587,36600.0
2014-03-03 10:45:00,86.58,86.82,86.56,86.81,86300.0,70.1506,70.345,70.1344,70.3369,86300.0
2014-03-03 10:50:00,86.82,86.84,86.54,86.61,55700.0,70.345,70.3612,70.1182,70.1749,55700.0
2014-03-03 10:55:00,86.61,86.8,86.61,86.79,69900.0,70.1749,70.3288,70.1749,70.3207,69900.0
2014-03-03 11:00:00,86.79,86.89,86.76,86.89,74700.0,70.3207,70.4017,70.2964,70.4017,74700.0
2014-03-03 11:05:00,86.9,86.98,86.71,86.74,107700.0,70.4098,70.4747,70.2559,70.2802,107700.0
2014-03-03 11:10:00,86.74,86.79,86.69,86.69,32300.0,70.2802,70.3207,70.2397,70.2397,32300.0
2014-03-03 11:15:00,86.69,86.75,86.65,86.71,30200.0,70.2397,70.2883,70.2073,70.2559,30200.0
2014-03-03 11:20:00,86.72,86.83,86.7,86.81,55500.0,70.264,70.3531,70.2478,70.3369,55500.0
2014-03-03 11:25:00,86.81,86.97,86.8,86.93,185400.0,70.3369,70.4666,70.3288,70.4341,185400.0
2014-03-03 11:30:00,86.93,86.95,86.75,86.75,77800.0,70.4341,70.4504,70.2883,70.2883,77800.0
2014-03-03 11:35:00,86.76,86.76,86.61,86.68,48800.0,70.2964,70.2964,70.1749,70.2316,48800.0
2014-03-03 11:40:00,86.68,86.76,86.67,86.68,55200.0,70.2316,70.2964,70.2235,70.2316,55200.0
2014-03-03 11:45:00,86.68,86.69,86.58,86.59,30100.0,70.2316,70.2397,70.1506,70.1587,30100.0
2014-03-03 11:50:00,86.59,86.62,86.56,86.62,19000.0,70.1587,70.183,70.1344,70.183,19000.0
2014-03-03 11:55:00,86.62,86.64,86.57,86.57,36600.0,70.183,70.1992,70.1425,70.1425,36600.0
2014-03-03 12:00:00,86.57,86.6,86.51,86.6,37800.0,70.1425,70.1668,70.0938,70.1668,37800.0
2014-03-03 12:05:00,86.6,86.65,86.58,86.61,32700.0,70.1668,70.2073,70.1506,70.1749,32700.0
2014-03-03 12:10:00,86.61,86.82,86.59,86.76,42700.0,70.1749,70.345,70.1587,70.2964,42700.0
2014-03-03 12:15:00,86.76,86.77,86.63,86.63,29200.0,70.2964,70.3045,70.1911,70.1911,29200.0
2014-03-03 12:20:00,86.65,86.78,86.64,86.78,15200.0,70.2073,70.3126,70.1992,70.3126,15200.0
2014-03-03 12:25:00,86.79,86.8,86.69,86.7,17000.0,70.3207,70.3288,70.2397,70.2478,17000.0
2014-03-03 12:30:00,86.69,86.77,86.69,86.73,15100.0,70.2397,70.3045,70.2397,70.2721,15100.0
2014-03-03 12:35:00,86.73,86.82,86.73,86.78,29500.0,70.2721,70.345,70.2721,70.3126,29500.0
2014-03-03 12:40:00,86.79,86.8,86.77,86.79,24500.0,70.3207,70.3288,70.3045,70.3207,24500.0
2014-03-03 12:45:00,86.8,86.84,86.75,86.79,26300.0,70.3288,70.3612,70.2883,70.3207,26300.0
2014-03-03 12:50:00,86.8,86.84,86.79,86.84,28800.0,70.3288,70.3612,70.3207,70.3612,28800.0
2014-03-03 12:55:00,86.84,86.86,86.78,86.84,37000.0,70.3612,70.3774,70.3126,70.3612,37000.0
2014-03-03 13:00:00,86.84,87.08,86.84,87.06,153500.0,70.3612,70.5557,70.3612,70.5395,153500.0
2014-03-03 13:05:00,87.06,87.14,87.06,87.1,48300.0,70.5395,70.6043,70.5395,70.5719,48300.0
2014-03-03 13:10:00,87.09,87.18,87.09,87.17,78000.0,70.5638,70.6367,70.5638,70.6286,78000.0
2014-03-03 13:15:00,87.16,87.2,87.13,87.13,39500.0,70.6205,70.6529,70.5962,70.5962,39500.0
2014-03-03 13:20:00,87.13,87.28,87.13,87.28,69200.0,70.5962,70.7177,70.5962,70.7177,69200.0
2014-03-03 13:25:00,87.27,87.31,87.18,87.19,30000.0,70.7096,70.742,70.6367,70.6448,30000.0
2014-03-03 13:30:00,87.19,87.23,87.1,87.23,137900.0,70.6448,70.6772,70.5719,70.6772,137900.0
2014-03-03 13:35:00,87.23,87.33,87.15,87.15,39600.0,70.6772,70.7582,70.6124,70.6124,39600.0
2014-03-03 13:40:00,87.16,87.19,87.09,87.19,32800.0,70.6205,70.6448,70.5638,70.6448,32800.0
2014-03-03 13:45:00,87.18,87.27,87.17,87.26,48300.0,70.6367,70.7096,70.6286,70.7015,48300.0
2014-03-03 13:50:00,87.27,87.35,87.26,87.35,39500.0,70.7096,70.7744,70.7015,70.7744,39500.0
2014-03-03 13:55:00,87.34,87.46,87.33,87.36,59100.0,70.7663,70.8636,70.7582,70.7826,59100.0
2014-03-03 14:00:00,87.36,87.46,87.35,87.4,60900.0,70.7826,70.8636,70.7744,70.815,60900.0
2014-03-03 14:05:00,87.41,87.43,87.32,87.36,114000.0,70.8231,70.8393,70.7501,70.7826,114000.0
2014-03-03 14:10:00,87.37,87.43,87.27,87.28,83700.0,70.7907,70.8393,70.7096,70.7177,83700.0
2014-03-03 14:15:00,87.27,87.31,87.18,87.21,81400.0,70.7096,70.742,70.6367,70.661,81400.0
2014-03-03 14:20:00,87.2,87.3,87.19,87.23,49500.0,70.6529,70.7339,70.6448,70.6772,49500.0
2014-03-03 14:25:00,87.21,87.24,87.09,87.13,33000.0,70.661,70.6853,70.5638,70.5962,33000.0
2014-03-03 14:30:00,87.12,87.14,87.02,87.09,19800.0,70.5881,70.6043,70.5071,70.5638,19800.0
2014-03-03 14:35:00,87.1,87.12,87.08,87.1,17000.0,70.5719,70.5881,70.5557,70.5719,17000.0
2014-03-03 14:40:00,87.1,87.21,87.1,87.2,13900.0,70.5719,70.661,70.5719,70.6529,13900.0
2014-03-03 14:45:00,87.2,87.29,87.19,87.27,28500.0,70.6529,70.7258,70.6448,70.7096,28500.0
2014-03-03 14:50:00,87.26,87.28,87.25,87.27,21800.0,70.7015,70.7177,70.6934,70.7096,21800.0
2014-03-03 14:55:00,87.27,87.29,87.23,87.25,37300.0,70.7096,70.7258,70.6772,70.6934,37300.0
2014-03-03 15:00:00,87.25,87.26,87.23,87.23,54300.0,70.6934,70.7015,70.6772,70.6772,54300.0
2014-03-03 15:05:00,87.23,87.29,87.21,87.22,57500.0,70.6772,70.7258,70.661,70.6691,57500.0
2014-03-03 15:10:00,87.22,87.24,87.06,87.06,44800.0,70.6691,70.6853,70.5395,70.5395,44800.0
2014-03-03 15:15:00,87.06,87.07,86.96,87.01,61100.0,70.5395,70.5476,70.4585,70.499,61100.0
2014-03-03 15:20:00,87.02,87.12,87.02,87.12,44300.0,70.5071,70.5881,70.5071,70.5881,44300.0
2014-03-03 15:25:00,87.12,87.15,87.04,87.12,97900.0,70.5881,70.6124,70.5233,70.5881,97900.0
2014-03-03 15:30:00,87.11,87.11,87.06,87.09,71600.0,70.58,70.58,70.5395,70.5638,71600.0
2014-03-03 15:35:00,87.1,87.15,87.09,87.14,78500.0,70.5719,70.6124,70.5638,70.6043,78500.0
2014-03-03 15:40:00,87.14,87.17,87.04,87.09,100800.0,70.6043,70.6286,70.5233,70.5638,100800.0
2014-03-03 15:45:00,87.09,87.13,86.88,86.88,118100.0,70.5638,70.5962,70.3936,70.3936,118100.0
2014-03-03 15:50:00,86.89,86.93,86.85,86.91,172300.0,70.4017,70.4341,70.3693,70.4179,172300.0
2014-03-03 15:55:00,86.91,86.95,86.89,86.95,175600.0,70.4179,70.4504,70.4017,70.4504,175600.0
2014-03-04 09:30:00,87.42,87.44,86.97,87.0,111100.0,70.8312,70.8474,70.4666,70.4909,111100.0
2014-03-04 09:35:00,87.01,87.12,86.66,86.73,56100.0,70.499,70.5881,70.2154,70.2721,56100.0
2014-03-04 09:40:00,86.71,86.84,86.6,86.69,59400.0,70.2559,70.3612,70.1668,70.2397,59400.0
2014-03-04 09:45:00,86.69,86.73,86.4,86.45,87300.0,70.2397,70.2721,70.0047,70.0452,87300.0
2014-03-04 09:50:00,86.45,86.62,86.42,86.42,70500.0,70.0452,70.183,70.0209,70.0209,70500.0
2014-03-04 09:55:00,86.41,86.47,86.33,86.39,60300.0,70.0128,70.0614,69.948,69.9966,60300.0
2014-03-04 10:00:00,86.4,86.46,86.26,86.26,53700.0,70.0047,70.0533,69.8913,69.8913,53700.0
2014-03-04 10:05:00,86.28,86.47,86.27,86.42,33200.0,69.9075,70.0614,69.8994,70.0209,33200.0
2014-03-04 10:10:00,86.42,86.53,86.42,86.52,31300.0,70.0209,70.1101,70.0209,70.1019,31300.0
2014-03-04 10:15:00,86.52,86.59,86.5,86.53,54900.0,70.1019,70.1587,70.0857,70.1101,54900.0
2014-03-04 10:20:00,86.54,86.57,86.38,86.38,43300.0,70.1182,70.1425,69.9885,69.9885,43300.0
2014-03-04 10:25:00,86.39,86.52,86.39,86.52,31200.0,69.9966,70.1019,69.9966,70.1019,31200.0
2014-03-04 10:30:00,86.52,86.55,86.5,86.51,29400.0,70.1019,70.1263,70.0857,70.0938,29400.0
2014-03-04 10:35:00,86.51,86.55,86.44,86.51,37300.0,70.0938,70.1263,70.0371,70.0938,37300.0
2014-03-04 10:40:00,86.51,86.79,86.51,86.78,62700.0,70.0938,70.3207,70.0938,70.3126,62700.0
2014-03-04 10:45:00,86.78,86.9,86.75,86.88,53200.0,70.3126,70.4098,70.2883,70.3936,53200.0
2014-03-04 10:50:00,86.88,86.96,86.87,86.96,55300.0,70.3936,70.4585,70.3855,70.4585,55300.0
2014-03-04 10:55:00,86.95,86.97,86.89,86.92,47200.0,70.4504,70.4666,70.4017,70.426,47200.0
2014-03-04 11:00:00,86.92,86.94,86.84,86.86,31700.0,70.426,70.4422,70.3612,70.3774,31700.0
2014-03-04 11:05:00,86.86,86.96,86.85,86.96,28900.0,70.3774,70.4585,70.3693,70.4585,28900.0
2014-03-04 11:10:00,86.96,86.98,86.94,86.98,17700.0,70.4585,70.4747,70.4422,70.4747,17700.0
2014-03-04 11:15:00,86.97,87.01,86.97,86.97,25900.0,70.4666,70.499,70.4666,70.4666,25900.0
2014-03-04 11:20:00,86.98,86.98,86.91,86.92,13300.0,70.4747,70.4747,70.4179,70.426,13300.0
2014-03-04 11:25:00,86.92,86.92,86.81,86.85,19500.0,70.426,70.426,70.3369,70.3693,19500.0
2014-03-04 11:30:00,86.85,86.85,86.77,86.79,19800.0,70.3693,70.3693,70.3045,70.3207,19800.0
2014-03-04 11:35:00,86.79,86.79,86.71,86.73,14700.0,70.3207,70.3207,70.2559,70.2721,14700.0
2014-03-04 11:40:00,86.73,86.73,86.6,86.61,14200.0,70.2721,70.2721,70.1668,70.1749,14200.0
2014-03-04 11:45:00,86.62,86.63,86.55,86.57,36900.0,70.183,70.1911,70.1263,70.1425,36900.0
2014-03-04 11:50:00,86.56,86.58,86.53,86.55,20400.0,70.1344,70.1506,70.1101,70.1263,20400.0
2014-03-04 11:55:00,86.55,86.58,86.54,86.58,21100.0,70.1263,70.1506,70.1182,70.1506,21100.0
2014-03-04 12:00:00,86.56,86.65,86.54,86.64,21000.0,70.1344,70.2073,70.1182,70.1992,21000.0
2014-03-04 12:05:00,86.64,86.65,86.57,86.6,12700.0,70.1992,70.2073,70.1425,70.1668,12700.0
2014-03-04 12:10:00,86.61,86.74,86.61,86.74,33500.0,70.1749,70.2802,70.1749,70.2802,33500.0
2014-03-04 12:15:00,86.74,86.81,86.73,86.81,19200.0,70.2802,70.3369,70.2721,70.3369,19200.0
2014-03-04 12:20:00,86.81,86.84,86.75,86.77,8700.0,70.3369,70.3612,70.2883,70.3045,8700.0
2014-03-04 12:25:00,86.77,86.8,86.76,86.76,10600.0,70.3045,70.3288,70.2964,70.2964,10600.0
2014-03-04 12:30:00,86.75,86.78,86.7,86.7,9600.0,70.2883,70.3126,70.2478,70.2478,9600.0
2014-03-04 12:35:00,86.72,86.74,86.66,86.74,9900.0,70.264,70.2802,70.2154,70.2802,9900.0
2014-03-04 12:40:00,86.73,86.73,86.61,86.61,10000.0,70.2721,70.2721,70.1749,70.1749,10000.0
2014-03-04 12:45:00,86.62,86.71,86.62,86.7,26300.0,70.183,70.2559,70.183,70.2478,26300.0
2014-03-04 12:50:00,86.7,86.72,86.66,86.66,10200.0,70.2478,70.264,70.2154,70.2154,10200.0
2014-03-04 12:55:00,86.68,86.71,86.65,86.7,9700.0,70.2316,70.2559,70.2073,70.2478,9700.0
2014-03-04 13:00:00,86.71,86.75,86.69,86.74,8500.0,70.2559,70.2883,70.2397,70.2802,8500.0
2014-03-04 13:05:00,86.74,86.75,86.65,86.66,11800.0,70.2802,70.2883,70.2073,70.2154,11800.0
2014-03-04 13:10:00,86.66,86.72,86.65,86.69,26100.0,70.2154,70.264,70.2073,70.2397,26100.0
2014-03-04 13:15:00,86.7,86.74,86.68,86.71,13900.0,70.2478,70.2802,70.2316,70.2559,13900.0
2014-03-04 13:20:00,86.71,86.71,86.65,86.65,14300.0,70.2559,70.2559,70.2073,70.2073,14300.0
2014-03-04 13:25:00,86.66,86.71,86.63,86.65,26200.0,70.2154,70.2559,70.1911,70.2073,26200.0
2014-03-04 13:30:00,86.64,86.7,86.64,86.66,16700.0,70.1992,70.2478,70.1992,70.2154,16700.0
2014-03-04 13:35:00,86.66,86.71,86.65,86.7,10700.0,70.2154,70.2559,70.2073,70.2478,10700.0
2014-03-04 13:40:00,86.7,86.73,86.65,86.65,39900.0,70.2478,70.2721,70.2073,70.2073,39900.0
2014-03-04 13:45:00,86.65,86.68,86.53,86.53,22900.0,70.2073,70.2316,70.1101,70.1101,22900.0
2014-03-04 13:50:00,86.53,86.63,86.47,86.49,31900.0,70.1101,70.1911,70.0614,70.0776,31900.0
2014-03-04 13:55:00,86.5,86.5,86.4,86.44,49000.0,70.0857,70.0857,70.0047,70.0371,49000.0
2014-03-04 14:00:00,86.43,86.46,86.39,86.46,19800.0,70.029,70.0533,69.9966,70.0533,19800.0
2014-03-04 14:05:00,86.46,86.59,86.46,86.59,29000.0,70.0533,70.1587,70.0533,70.1587,29000.0
2014-03-04 14:10:00,86.59,86.68,86.57,86.67,18000.0,70.1587,70.2316,70.1425,70.2235,18000.0
2014-03-04 14:15:00,86.68,86.7,86.65,86.66,27600.0,70.2316,70.2478,70.2073,70.2154,27600.0
2014-03-04 14:20:00,86.66,86.7,86.64,86.64,16000.0,70.2154,70.2478,70.1992,70.1992,16000.0
2014-03-04 14:25:00,86.64,86.65,86.59,86.63,19200.0,70.1992,70.2073,70.1587,70.1911,19200.0
2014-03-04 14:30:00,86.63,86.67,86.61,86.62,9700.0,70.1911,70.2235,70.1749,70.183,9700.0
2014-03-04 14:35:00,86.61,86.62,86.52,86.55,31600.0,70.1749,70.183,70.1019,70.1263,31600.0
2014-03-04 14:40:00,86.56,86.57,86.5,86.56,16400.0,70.1344,70.1425,70.0857,70.1344,16400.0
2014-03-04 14:45:00,86.57,86.59,86.55,86.59,14500.0,70.1425,70.1587,70.1263,70.1587,14500.0
2014-03-04 14:50:00,86.59,86.65,86.57,86.59,20000.0,70.1587,70.2073,70.1425,70.1587,20000.0
2014-03-04 14:55:00,86.59,86.7,86.59,86.66,23800.0,70.1587,70.2478,70.1587,70.2154,23800.0
2014-03-04 15:00:00,86.66,86.74,86.65,86.72,17600.0,70.2154,70.2802,70.2073,70.264,17600.0
2014-03-04 15:05:00,86.72,86.72,86.7,86.7,15600.0,70.264,70.264,70.2478,70.2478,15600.0
2014-03-04 15:10:00,86.7,86.73,86.7,86.71,16600.0,70.2478,70.2721,70.2478,70.2559,16600.0
2014-03-04 15:15:00,86.7,86.72,86.65,86.72,27400.0,70.2478,70.264,70.2073,70.264,27400.0
2014-03-04 15:20:00,86.73,86.76,86.72,86.73,18700.0,70.2721,70.2964,70.264,70.2721,18700.0
2014-03-04 15:25:00,86.72,86.73,86.61,86.63,30400.0,70.264,70.2721,70.1749,70.1911,30400.0
2014-03-04 15:30:00,86.63,86.69,86.61,86.67,47500.0,70.1911,70.2397,70.1749,70.2235,47500.0
2014-03-04 15:35:00,86.68,86.72,86.68,86.68,27300.0,70.2316,70.264,70.2316,70.2316,27300.0
2014-03-04 15:40:00,86.68,86.79,86.68,86.79,81400.0,70.2316,70.3207,70.2316,70.3207,81400.0
2014-03-04 15:45:00,86.79,86.8,86.71,86.71,91900.0,70.3207,70.3288,70.2559,70.2559,91900.0
2014-03-04 15:50:00,86.72,86.72,86.65,86.65,63800.0,70.264,70.264,70.2073,70.2073,63800.0
2014-03-04 15:55:00,86.66,86.66,86.56,86.58,131000.0,70.2154,70.2154,70.1344,70.1506,131000.0
2014-03-05 09:30:00,86.5,86.52,85.91,86.0,93200.0,70.0857,70.1019,69.6077,69.6806,93200.0
2014-03-05 09:35:00,86.0,86.3,85.95,86.25,41200.0,69.6806,69.9237,69.6401,69.8832,41200.0
2014-03-05 09:40:00,86.28,86.4,86.09,86.4,40700.0,69.9075,70.0047,69.7535,70.0047,40700.0
2014-03-05 09:45:00,86.39,86.54,86.28,86.4,57200.0,69.9966,70.1182,69.9075,70.0047,57200.0
2014-03-05 09:50:00,86.41,86.49,86.28,86.28,24000.0,70.0128,70.0776,69.9075,69.9075,24000.0
2014-03-05 09:55:00,86.27,86.31,86.0,86.16,32900.0,69.8994,69.9318,69.6806,69.8103,32900.0
2014-03-05 10:00:00,86.15,86.3,86.15,86.3,23700.0,69.8022,69.9237,69.8022,69.9237,23700.0
2014-03-05 10:05:00,86.3,86.39,86.25,86.31,36800.0,69.9237,69.9966,69.8832,69.9318,36800.0
2014-03-05 10:10:00,86.29,86.4,86.28,86.38,37000.0,69.9156,70.0047,69.9075,69.9885,37000.0
2014-03-05 10:15:00,86.37,86.42,86.32,86.4,26000.0,69.9804,70.0209,69.9399,70.0047,26000.0
2014-03-05 10:20:00,86.41,86.54,86.41,86.5,16200.0,70.0128,70.1182,70.0128,70.0857,16200.0
2014-03-05 10:25:00,86.5,86.58,86.45,86.48,13400.0,70.0857,70.1506,70.0452,70.0695,13400.0
2014-03-05 10:30:00,86.47,86.54,86.47,86.5,12800.0,70.0614,70.1182,70.0614,70.0857,12800.0
2014-03-05 10:35:00,86.5,86.55,86.48,86.51,21600.0,70.0857,70.1263,70.0695,70.0938,21600.0
2014-03-05 10:40:00,86.5,86.58,86.5,86.56,19400.0,70.0857,70.1506,70.0857,70.1344,19400.0
2014-03-05 10:45:00,86.55,86.55,86.44,86.47,24900.0,70.1263,70.1263,70.0371,70.0614,24900.0
2014-03-05 10:50:00,86.48,86.52,86.4,86.42,29300.0,70.0695,70.1019,70.0047,70.0209,29300.0
2014-03-05 10:55:00,86.42,86.51,86.39,86.48,29600.0,70.0209,70.0938,69.9966,70.0695,29600.0
2014-03-05 11:00:00,86.48,86.62,86.48,86.6,22300.0,70.0695,70.183,70.0695,70.1668,22300.0
2014-03-05 11:05:00,86.59,86.62,86.55,86.6,11700.0,70.1587,70.183,70.1263,70.1668,11700.0
2014-03-05 11:10:00,86.57,86.69,86.57,86.68,17800.0,70.1425,70.2397,70.1425,70.2316,17800.0
2014-03-05 11:15:00,86.68,86.69,86.6,86.62,11200.0,70.2316,70.2397,70.1668,70.183,11200.0
2014-03-05 11:20:00,86.61,86.62,86.57,86.61,6800.0,70.1749,70.183,70.1425,70.1749,6800.0
2014-03-05 11:25:00,86.6,86.61,86.45,86.48,20500.0,70.1668,70.1749,70.0452,70.0695,20500.0
2014-03-05 11:30:00,86.47,86.52,86.47,86.52,11400.0,70.0614,70.1019,70.0614,70.1019,11400.0
2014-03-05 11:35:00,86.54,86.63,86.53,86.63,12100.0,70.1182,70.1911,70.1101,70.1911,12100.0
2014-03-05 11:40:00,86.62,86.68,86.56,86.64,28800.0,70.183,70.2316,70.1344,70.1992,28800.0
2014-03-05 11:45:00,86.64,86.64,86.56,86.58,14000.0,70.1992,70.1992,70.1344,70.1506,14000.0
2014-03-05 11:50:00,86.56,86.71,86.55,86.69,11400.0,70.1344,70.2559,70.1263,70.2397,11400.0
2014-03-05 11:55:00,86.68,86.69,86.62,86.64,8200.0,70.2316,70.2397,70.183,70.1992,8200.0
2014-03-05 12:00:00,86.64,86.66,86.61,86.62,12700.0,70.1992,70.2154,70.1749,70.183,12700.0
2014-03-05 12:05:00,86.62,86.62,86.5,86.51,17700.0,70.183,70.183,70.0857,70.0938,17700.0
2014-03-05 12:10:00,86.51,86.56,86.47,86.5,12000.0,70.0938,70.1344,70.0614,70.0857,12000.0
2014-03-05 12:15:00,86.5,86.55,86.48,86.5,12000.0,70.0857,70.1263,70.0695,70.0857,12000.0
2014-03-05 12:20:00,86.49,86.53,86.48,86.5,10500.0,70.0776,70.1101,70.0695,70.0857,10500.0
2014-03-05 12:25:00,86.51,86.61,86.48,86.59,42700.0,70.0938,70.1749,70.0695,70.1587,42700.0
2014-03-05 12:30:00,86.58,86.72,86.57,86.72,20600.0,70.1506,70.264,70.1425,70.264,20600.0
2014-03-05 12:35:00,86.72,86.85,86.72,86.85,39600.0,70.264,70.3693,70.264,70.3693,39600.0
2014-03-05 12:40:00,86.85,86.86,86.83,86.85,19100.0,70.3693,70.3774,70.3531,70.3693,19100.0
2014-03-05 12:45:00,86.85,86.88,86.84,86.87,18900.0,70.3693,70.3936,70.3612,70.3855,18900.0
2014-03-05 12:50:00,86.88,86.91,86.87,86.91,13700.0,70.3936,70.4179,70.3855,70.4179,13700.0
2014-03-05 12:55:00,86.91,86.91,86.86,86.86,23500.0,70.4179,70.4179,70.3774,70.3774,23500.0
2014-03-05 13:00:00,86.86,86.89,86.83,86.89,14000.0,70.3774,70.4017,70.3531,70.4017,14000.0
2014-03-05 13:05:00,86.9,86.93,86.83,86.84,28400.0,70.4098,70.4341,70.3531,70.3612,28400.0
2014-03-05 13:10:00,86.85,86.91,86.85,86.91,14500.0,70.3693,70.4179,70.3693,70.4179,14500.0
2014-03-05 13:15:00,86.91,86.95,86.91,86.93,12900.0,70.4179,70.4504,70.4179,70.4341,12900.0
2014-03-05 13:20:00,86.92,86.92,86.89,86.91,8100.0,70.426,70.426,70.4017,70.4179,8100.0
2014-03-05 13:25:00,86.89,86.92,86.84,86.86,10800.0,70.4017,70.426,70.3612,70.3774,10800.0
2014-03-05 13:30:00,86.84,86.86,86.82,86.85,15300.0,70.3612,70.3774,70.345,70.3693,15300.0
2014-03-05 13:35:00,86.85,86.85,86.77,86.78,13000.0,70.3693,70.3693,70.3045,70.3126,13000.0
2014-03-05 13:40:00,86.77,86.83,86.77,86.83,14700.0,70.3045,70.3531,70.3045,70.3531,14700.0
2014-03-05 13:45:00,86.84,86.91,86.83,86.84,25800.0,70.3612,70.4179,70.3531,70.3612,25800.0
2014-03-05 13:50:00,86.84,86.94,86.84,86.93,20000.0,70.3612,70.4422,70.3612,70.4341,20000.0
2014-03-05 13:55:00,86.93,86.98,86.93,86.98,22900.0,70.4341,70.4747,70.4341,70.4747,22900.0
2014-03-05 14:00:00,86.97,87.0,86.93,86.93,23800.0,70.4666,70.4909,70.4341,70.4341,23800.0
2014-03-05 14:05:00,86.93,87.12,86.93,87.11,52900.0,70.4341,70.5881,70.4341,70.58,52900.0
2014-03-05 14:10:00,87.11,87.21,87.1,87.12,34200.0,70.58,70.661,70.5719,70.5881,34200.0
2014-03-05 14:15:00,87.11,87.11,86.99,87.01,27300.0,70.58,70.58,70.4828,70.499,27300.0
2014-03-05 14:20:00,87.01,87.03,86.98,86.98,10400.0,70.499,70.5152,70.4747,70.4747,10400.0
2014-03-05 14:25:00,86.99,87.01,86.89,86.91,18500.0,70.4828,70.499,70.4017,70.4179,18500.0
2014-03-05 14:30:00,86.91,86.93,86.87,86.89,14400.0,70.4179,70.4341,70.3855,70.4017,14400.0
2014-03-05 14:35:00,86.88,86.94,86.87,86.88,14900.0,70.3936,70.4422,70.3855,70.3936,14900.0
2014-03-05 14:40:00,86.88,86.89,86.77,86.77,18600.0,70.3936,70.4017,70.3045,70.3045,18600.0
2014-03-05 14:45:00,86.77,86.84,86.76,86.84,18100.0,70.3045,70.3612,70.2964,70.3612,18100.0
2014-03-05 14:50:00,86.84,86.9,86.84,86.84,17000.0,70.3612,70.4098,70.3612,70.3612,17000.0
2014-03-05 14:55:00,86.84,86.85,86.81,86.82,8700.0,70.3612,70.3693,70.3369,70.345,8700.0
2014-03-05 15:00:00,86.81,86.82,86.78,86.79,15100.0,70.3369,70.345,70.3126,70.3207,15100.0
2014-03-05 15:05:00,86.79,86.83,86.72,86.72,16600.0,70.3207,70.3531,70.264,70.264,16600.0
2014-03-05 15:10:00,86.73,86.78,86.73,86.75,9600.0,70.2721,70.3126,70.2721,70.2883,9600.0
2014-03-05 15:15:00,86.74,86.77,86.71,86.71,14900.0,70.2802,70.3045,70.2559,70.2559,14900.0
2014-03-05 15:20:00,86.72,86.78,86.71,86.78,10900.0,70.264,70.3126,70.2559,70.3126,10900.0
2014-03-05 15:25:00,86.78,86.79,86.75,86.79,11600.0,70.3126,70.3207,70.2883,70.3207,11600.0
2014-03-05 15:30:00,86.79,86.85,86.77,86.85,39200.0,70.3207,70.3693,70.3045,70.3693,39200.0
2014-03-05 15:35:00,86.85,86.85,86.77,86.8,31000.0,70.3693,70.3693,70.3045,70.3288,31000.0
2014-03-05 15:40:00,86.79,86.8,86.77,86.78,26100.0,70.3207,70.3288,70.3045,70.3126,26100.0
2014-03-05 15:45:00,86.78,86.82,86.77,86.79,42400.0,70.3126,70.345,70.3045,70.3207,42400.0
2014-03-05 15:50:00,86.78,86.9,86.78,86.9,95800.0,70.3126,70.4098,70.3126,70.4098,95800.0
2014-03-05 15:55:00,86.89,86.93,86.88,86.91,138500.0,70.4017,70.4341,70.3936,70.4179,138500.0
2014-03-06 09:30:00,87.16,87.2,86.97,87.0,84200.0,70.6205,70.6529,70.4666,70.4909,84200.0
2014-03-06 09:35:00,87.04,87.19,87.03,87.17,73500.0,70.5233,70.6448,70.5152,70.6286,73500.0
2014-03-06 09:40:00,87.17,87.46,87.17,87.44,170200.0,70.6286,70.8636,70.6286,70.8474,170200.0
2014-03-06 09:45:00,87.45,87.95,87.45,87.81,188400.0,70.8555,71.2606,70.8555,71.1472,188400.0
2014-03-06 09:50:00,87.82,87.9,87.67,87.67,53100.0,71.1553,71.2201,71.0337,71.0337,53100.0
2014-03-06 09:55:00,87.69,87.76,87.52,87.75,44500.0,71.0499,71.1066,70.9122,71.0985,44500.0
2014-03-06 10:00:00,87.76,87.88,87.74,87.84,36200.0,71.1066,71.2039,71.0904,71.1715,36200.0
2014-03-06 10:05:00,87.84,87.89,87.79,87.89,30400.0,71.1715,71.212,71.131,71.212,30400.0
2014-03-06 10:10:00,87.89,87.93,87.85,87.87,38700.0,71.212,71.2444,71.1796,71.1958,38700.0
2014-03-06 10:15:00,87.88,88.05,87.86,88.05,62900.0,71.2039,71.3416,71.1877,71.3416,62900.0
2014-03-06 10:20:00,88.04,88.14,87.9,87.93,60500.0,71.3335,71.4145,71.2201,71.2444,60500.0
2014-03-06 10:25:00,87.93,88.04,87.89,88.02,42600.0,71.2444,71.3335,71.212,71.3173,42600.0
2014-03-06 10:30:00,88.02,88.18,88.02,88.1,52900.0,71.3173,71.4469,71.3173,71.3821,52900.0
2014-03-06 10:35:00,88.1,88.16,88.07,88.11,48200.0,71.3821,71.4307,71.3578,71.3902,48200.0
2014-03-06 10:40:00,88.11,88.32,88.07,88.31,79800.0,71.3902,71.5604,71.3578,71.5523,79800.0
2014-03-06 10:45:00,88.3,88.3,88.15,88.17,25300.0,71.5442,71.5442,71.4226,71.4388,25300.0
2014-03-06 10:50:00,88.16,88.25,88.09,88.22,55100.0,71.4307,71.5037,71.374,71.4794,55100.0
2014-03-06 10:55:00,88.21,88.23,88.09,88.16,31900.0,71.4713,71.4875,71.374,71.4307,31900.0
2014-03-06 11:00:00,88.16,88.34,88.14,88.33,47300.0,71.4307,71.5766,71.4145,71.5685,47300.0
2014-03-06 11:05:00,88.34,88.41,88.28,88.29,33500.0,71.5766,71.6333,71.528,71.5361,33500.0
2014-03-06 11:10:00,88.28,88.35,88.15,88.18,63400.0,71.528,71.5847,71.4226,71.4469,63400.0
2014-03-06 11:15:00,88.2,88.28,88.17,88.28,21500.0,71.4632,71.528,71.4388,71.528,21500.0
2014-03-06 11:20:00,88.28,88.35,88.26,88.26,31300.0,71.528,71.5847,71.5118,71.5118,31300.0
2014-03-06 11:25:00,88.26,88.26,88.11,88.16,37600.0,71.5118,71.5118,71.3902,71.4307,37600.0
2014-03-06 11:30:00,88.16,88.2,88.15,88.19,18500.0,71.4307,71.4632,71.4226,71.455,18500.0
2014-03-06 11:35:00,88.19,88.19,88.08,88.08,19400.0,71.455,71.455,71.3659,71.3659,19400.0
2014-03-06 11:40:00,88.06,88.06,87.96,87.96,19600.0,71.3497,71.3497,71.2687,71.2687,19600.0
2014-03-06 11:45:00,87.95,87.96,87.88,87.95,19600.0,71.2606,71.2687,71.2039,71.2606,19600.0
2014-03-06 11:50:00,87.95,88.09,87.95,88.09,35100.0,71.2606,71.374,71.2606,71.374,35100.0
2014-03-06 11:55:00,88.08,88.1,88.01,88.05,32400.0,71.3659,71.3821,71.3092,71.3416,32400.0
2014-03-06 12:00:00,88.04,88.2,88.04,88.19,47300.0,71.3335,71.4632,71.3335,71.455,47300.0
2014-03-06 12:05:00,88.18,88.25,88.05,88.05,50600.0,71.4469,71.5037,71.3416,71.3416,50600.0
2014-03-06 12:10:00,88.05,88.12,88.03,88.12,19900.0,71.3416,71.3983,71.3254,71.3983,19900.0
2014-03-06 12:15:00,88.12,88.12,88.07,88.09,10300.0,71.3983,71.3983,71.3578,71.374,10300.0
2014-03-06 12:20:00,88.09,88.17,88.04,88.16,30600.0,71.374,71.4388,71.3335,71.4307,30600.0
2014-03-06 12:25:00,88.15,88.17,88.14,88.15,20900.0,71.4226,71.4388,71.4145,71.4226,20900.0
2014-03-06 12:30:00,88.15,88.21,88.12,88.12,19100.0,71.4226,71.4713,71.3983,71.3983,19100.0
2014-03-06 12:35:00,88.11,88.11,88.05,88.06,10000.0,71.3902,71.3902,71.3416,71.3497,10000.0
2014-03-06 12:40:00,88.05,88.14,88.05,88.13,13900.0,71.3416,71.4145,71.3416,71.4064,13900.0
2014-03-06 12:45:00,88.13,88.15,88.09,88.14,18100.0,71.4064,71.4226,71.374,71.4145,18100.0
2014-03-06 12:50:00,88.13,88.21,88.12,88.21,7500.0,71.4064,71.4713,71.3983,71.4713,7500.0
2014-03-06 12:55:00,88.21,88.28,88.2,88.28,9000.0,71.4713,71.528,71.4632,71.528,9000.0
2014-03-06 13:00:00,88.28,88.29,88.12,88.17,23400.0,71.528,71.5361,71.3983,71.4388,23400.0
2014-03-06 13:05:00,88.17,88.21,88.17,88.21,17600.0,71.4388,71.4713,71.4388,71.4713,17600.0
2014-03-06 13:10:00,88.2,88.2,88.1,88.14,15500.0,71.4632,71.4632,71.3821,71.4145,15500.0
2014-03-06 13:15:00,88.14,88.17,88.12,88.16,15500.0,71.4145,71.4388,71.3983,71.4307,15500.0
2014-03-06 13:20:00,88.16,88.19,88.14,88.17,8800.0,71.4307,71.455,71.4145,71.4388,8800.0
2014-03-06 13:25:00,88.17,88.2,88.13,88.14,13600.0,71.4388,71.4632,71.4064,71.4145,13600.0
2014-03-06 13:30:00,88.14,88.17,88.1,88.1,22200.0,71.4145,71.4388,71.3821,71.3821,22200.0
2014-03-06 13:35:00,88.11,88.15,88.08,88.08,14300.0,71.3902,71.4226,71.3659,71.3659,14300.0
2014-03-06 13:40:00,88.08,88.09,87.99,88.0,19600.0,71.3659,71.374,71.293,71.3011,19600.0
2014-03-06 13:45:00,88.0,88.02,87.98,87.98,19300.0,71.3011,71.3173,71.2849,71.2849,19300.0
2014-03-06 13:50:00,87.99,88.02,87.99,88.0,21700.0,71.293,71.3173,71.293,71.3011,21700.0
2014-03-06 13:55:00,88.01,88.01,87.89,87.93,23600.0,71.3092,71.3092,71.212,71.2444,23600.0
2014-03-06 14:00:00,87.92,87.92,87.82,87.82,30400.0,71.2363,71.2363,71.1553,71.1553,30400.0
2014-03-06 14:05:00,87.82,87.89,87.81,87.88,21000.0,71.1553,71.212,71.1472,71.2039,21000.0
2014-03-06 14:10:00,87.88,87.98,87.88,87.98,10700.0,71.2039,71.2849,71.2039,71.2849,10700.0
2014-03-06 14:15:00,87.98,88.01,87.97,87.98,22000.0,71.2849,71.3092,71.2768,71.2849,22000.0
2014-03-06 14:20:00,87.98,88.04,87.98,88.02,15200.0,71.2849,71.3335,71.2849,71.3173,15200.0
2014-03-06 14:25:00,88.03,88.1,88.02,88.09,17100.0,71.3254,71.3821,71.3173,71.374,17100.0
2014-03-06 14:30:00,88.08,88.09,88.07,88.09,20300.0,71.3659,71.374,71.3578,71.374,20300.0
2014-03-06 14:35:00,88.09,88.09,88.07,88.07,11900.0,71.374,71.374,71.3578,71.3578,11900.0
2014-03-06 14:40:00,88.08,88.12,88.08,88.09,18100.0,71.3659,71.3983,71.3659,71.374,18100.0
2014-03-06 14:45:00,88.09,88.14,88.09,88.11,17700.0,71.374,71.4145,71.374,71.3902,17700.0
2014-03-06 14:50:00,88.1,88.17,88.09,88.15,16000.0,71.3821,71.4388,71.374,71.4226,16000.0
2014-03-06 14:55:00,88.16,88.22,88.15,88.22,34200.0,71.4307,71.4794,71.4226,71.4794,34200.0
2014-03-06 15:00:00,88.22,88.23,88.2,88.22,34300.0,71.4794,71.4875,71.4632,71.4794,34300.0
2014-03-06 15:05:00,88.21,88.24,88.21,88.23,28200.0,71.4713,71.4956,71.4713,71.4875,28200.0
2014-03-06 15:10:00,88.23,88.25,88.22,88.24,28500.0,71.4875,71.5037,71.4794,71.4956,28500.0
2014-03-06 15:15:00,88.25,88.29,88.24,88.25,41500.0,71.5037,71.5361,71.4956,71.5037,41500.0
2014-03-06 15:20:00,88.26,88.33,88.24,88.31,96100.0,71.5118,71.5685,71.4956,71.5523,96100.0
2014-03-06 15:25:00,88.31,88.31,88.27,88.27,33100.0,71.5523,71.5523,71.5199,71.5199,33100.0
2014-03-06 15:30:00,88.28,88.36,88.27,88.36,55000.0,71.528,71.5928,71.5199,71.5928,55000.0
2014-03-06 15:35:00,88.36,88.39,88.33,88.37,74000.0,71.5928,71.6171,71.5685,71.6009,74000.0
2014-03-06 15:40:00,88.37,88.38,88.3,88.31,62300.0,71.6009,71.609,71.5442,71.5523,62300.0
2014-03-06 15:45:00,88.3,88.31,88.21,88.21,79100.0,71.5442,71.5523,71.4713,71.4713,79100.0
2014-03-06 15:50:00,88.21,88.21,88.14,88.16,146700.0,71.4713,71.4713,71.4145,71.4307,146700.0
2014-03-06 15:55:00,88.17,88.24,88.13,88.24,204500.0,71.4388,71.4956,71.4064,71.4956,204500.0
2014-03-07 09:30:00,88.77,88.77,88.35,88.36,150700.0,71.925,71.925,71.5847,71.5928,150700.0
2014-03-07 09:35:00,88.36,88.62,88.35,88.5,64400.0,71.5928,71.8035,71.5847,71.7062,64400.0
2014-03-07 09:40:00,88.5,88.85,88.48,88.67,52500.0,71.7062,71.9898,71.69,71.844,52500.0
2014-03-07 09:45:00,88.68,88.81,88.54,88.55,58700.0,71.8521,71.9574,71.7386,71.7467,58700.0
2014-03-07 09:50:00,88.52,88.69,88.51,88.63,44100.0,71.7224,71.8602,71.7143,71.8116,44100.0
2014-03-07 09:55:00,88.61,88.69,88.6,88.65,20300.0,71.7954,71.8602,71.7872,71.8278,20300.0
2014-03-07 10:00:00,88.65,88.75,88.57,88.74,86900.0,71.8278,71.9088,71.7629,71.9007,86900.0
2014-03-07 10:05:00,88.73,88.9,88.73,88.77,48700.0,71.8926,72.0303,71.8926,71.925,48700.0
2014-03-07 10:10:00,88.77,88.96,88.72,88.93,69900.0,71.925,72.0789,71.8845,72.0546,69900.0
2014-03-07 10:15:00,88.93,89.08,88.91,89.06,84900.0,72.0546,72.1762,72.0384,72.16,84900.0
2014-03-07 10:20:00,89.03,89.21,89.01,89.18,47600.0,72.1357,72.2815,72.1194,72.2572,47600.0
2014-03-07 10:25:00,89.17,89.24,89.1,89.1,82300.0,72.2491,72.3058,72.1924,72.1924,82300.0
2014-03-07 10:30:00,89.11,89.16,89.04,89.16,43200.0,72.2005,72.241,72.1438,72.241,43200.0
2014-03-07 10:35:00,89.15,89.22,89.02,89.02,28200.0,72.2329,72.2896,72.1275,72.1275,28200.0
2014-03-07 10:40:00,89.01,89.19,89.01,89.06,25100.0,72.1194,72.2653,72.1194,72.16,25100.0
2014-03-07 10:45:00,89.06,89.08,88.95,88.99,38800.0,72.16,72.1762,72.0708,72.1032,38800.0
2014-03-07 10:50:00,88.99,89.0,88.87,88.89,18400.0,72.1032,72.1113,72.006,72.0222,18400.0
2014-03-07 10:55:00,88.89,88.91,88.86,88.9,22200.0,72.0222,72.0384,71.9979,72.0303,22200.0
2014-03-07 11:00:00,88.89,88.93,88.84,88.88,44300.0,72.0222,72.0546,71.9817,72.0141,44300.0
2014-03-07 11:05:00,88.88,88.96,88.82,88.95,17700.0,72.0141,72.0789,71.9655,72.0708,17700.0
2014-03-07 11:10:00,88.95,88.95,88.85,88.86,28700.0,72.0708,72.0708,71.9898,71.9979,28700.0
2014-03-07 11:15:00,88.86,88.98,88.81,88.98,19100.0,71.9979,72.0951,71.9574,72.0951,19100.0
2014-03-07 11:20:00,88.98,89.05,88.94,89.01,19400.0,72.0951,72.1519,72.0627,72.1194,19400.0
2014-03-07 11:25:00,89.01,89.03,88.91,88.93,18900.0,72.1194,72.1357,72.0384,72.0546,18900.0
2014-03-07 11:30:00,88.93,88.94,88.81,88.82,18900.0,72.0546,72.0627,71.9574,71.9655,18900.0
2014-03-07 11:35:00,88.83,88.94,88.83,88.92,12300.0,71.9736,72.0627,71.9736,72.0465,12300.0
2014-03-07 11:40:00,88.94,88.98,88.91,88.97,20400.0,72.0627,72.0951,72.0384,72.087,20400.0
2014-03-07 11:45:00,88.96,89.0,88.9,88.9,16600.0,72.0789,72.1113,72.0303,72.0303,16600.0
2014-03-07 11:50:00,88.89,88.89,88.86,88.86,12700.0,72.0222,72.0222,71.9979,71.9979,12700.0
2014-03-07 11:55:00,88.86,88.97,88.86,88.95,26000.0,71.9979,72.087,71.9979,72.0708,26000.0
2014-03-07 12:00:00,88.95,88.96,88.9,88.9,11800.0,72.0708,72.0789,72.0303,72.0303,11800.0
2014-03-07 12:05:00,88.87,88.94,88.86,88.92,17100.0,72.006,72.0627,71.9979,72.0465,17100.0
2014-03-07 12:10:00,88.92,89.0,88.91,88.99,11600.0,72.0465,72.1113,72.0384,72.1032,11600.0
2014-03-07 12:15:00,89.0,89.01,88.98,89.01,22400.0,72.1113,72.1194,72.0951,72.1194,22400.0
2014-03-07 12:20:00,89.0,89.01,88.97,89.01,38500.0,72.1113,72.1194,72.087,72.1194,38500.0
2014-03-07 12:25:00,89.01,89.05,88.99,89.01,26600.0,72.1194,72.1519,72.1032,72.1194,26600.0
2014-03-07 12:30:00,89.02,89.05,88.95,88.98,17500.0,72.1275,72.1519,72.0708,72.0951,17500.0
2014-03-07 12:35:00,88.97,89.02,88.96,89.02,11400.0,72.087,72.1275,72.0789,72.1275,11400.0
2014-03-07 12:40:00,89.02,89.02,88.88,88.88,12500.0,72.1275,72.1275,72.0141,72.0141,12500.0
2014-03-07 12:45:00,88.88,88.88,88.82,88.82,11200.0,72.0141,72.0141,71.9655,71.9655,11200.0
2014-03-07 12:50:00,88.82,88.87,88.81,88.84,12700.0,71.9655,72.006,71.9574,71.9817,12700.0
2014-03-07 12:55:00,88.85,88.85,88.8,88.8,6500.0,71.9898,71.9898,71.9493,71.9493,6500.0
2014-03-07 13:00:00,88.8,88.8,88.71,88.73,16100.0,71.9493,71.9493,71.8764,71.8926,16100.0
2014-03-07 13:05:00,88.74,88.85,88.73,88.84,28500.0,71.9007,71.9898,71.8926,71.9817,28500.0
2014-03-07 13:10:00,88.84,88.88,88.83,88.86,21800.0,71.9817,72.0141,71.9736,71.9979,21800.0
2014-03-07 13:15:00,88.85,88.85,88.73,88.75,12000.0,71.9898,71.9898,71.8926,71.9088,12000.0
2014-03-07 13:20:00,88.74,88.8,88.73,88.79,7600.0,71.9007,71.9493,71.8926,71.9412,7600.0
2014-03-07 13:25:00,88.78,88.81,88.76,88.8,11600.0,71.9331,71.9574,71.9169,71.9493,11600.0
2014-03-07 13:30:00,88.81,88.83,88.78,88.79,17100.0,71.9574,71.9736,71.9331,71.9412,17100.0
2014-03-07 13:35:00,88.79,88.8,88.73,88.73,18400.0,71.9412,71.9493,71.8926,71.8926,18400.0
2014-03-07 13:40:00,88.73,88.78,88.73,88.78,21100.0,71.8926,71.9331,71.8926,71.9331,21100.0
2014-03-07 13:45:00,88.78,88.79,88.7,88.7,20500.0,71.9331,71.9412,71.8683,71.8683,20500.0
2014-03-07 13:50:00,88.7,88.71,88.66,88.69,17700.0,71.8683,71.8764,71.8359,71.8602,17700.0
2014-03-07 13:55:00,88.69,88.75,88.69,88.71,39000.0,71.8602,71.9088,71.8602,71.8764,39000.0
2014-03-07 14:00:00,88.72,88.72,88.69,88.72,6800.0,71.8845,71.8845,71.8602,71.8845,6800.0
2014-03-07 14:05:00,88.72,88.73,88.66,88.66,15900.0,71.8845,71.8926,71.8359,71.8359,15900.0
2014-03-07 14:10:00,88.65,88.73,88.63,88.69,14700.0,71.8278,71.8926,71.8116,71.8602,14700.0
2014-03-07 14:15:00,88.69,88.7,88.62,88.63,12800.0,71.8602,71.8683,71.8035,71.8116,12800.0
2014-03-07 14:20:00,88.63,88.7,88.59,88.7,43000.0,71.8116,71.8683,71.7791,71.8683,43000.0
2014-03-07 14:25:00,88.69,88.73,88.67,88.71,8900.0,71.8602,71.8926,71.844,71.8764,8900.0
2014-03-07 14:30:00,88.71,88.74,88.7,88.72,19300.0,71.8764,71.9007,71.8683,71.8845,19300.0
2014-03-07 14:35:00,88.72,88.72,88.68,88.72,15000.0,71.8845,71.8845,71.8521,71.8845,15000.0
2014-03-07 14:40:00,88.72,88.75,88.69,88.69,12500.0,71.8845,71.9088,71.8602,71.8602,12500.0
2014-03-07 14:45:00,88.69,88.87,88.68,88.79,48300.0,71.8602,72.006,71.8521,71.9412,48300.0
2014-03-07 14:50:00,88.79,88.94,88.79,88.93,21100.0,71.9412,72.0627,71.9412,72.0546,21100.0
2014-03-07 14:55:00,88.92,88.98,88.91,88.93,16900.0,72.0465,72.0951,72.0384,72.0546,16900.0
2014-03-07 15:00:00,88.93,88.95,88.86,88.9,25800.0,72.0546,72.0708,71.9979,72.0303,25800.0
2014-03-07 15:05:00,88.9,88.93,88.88,88.91,19700.0,72.0303,72.0546,72.0141,72.0384,19700.0
2014-03-07 15:10:00,88.91,88.93,88.87,88.9,17300.0,72.0384,72.0546,72.006,72.0303,17300.0
2014-03-07 15:15:00,88.91,88.93,88.89,88.9,32500.0,72.0384,72.0546,72.0222,72.0303,32500.0
2014-03-07 15:20:00,88.9,88.91,88.89,88.9,31800.0,72.0303,72.0384,72.0222,72.0303,31800.0
2014-03-07 15:25:00,88.89,88.9,88.87,88.87,35300.0,72.0222,72.0303,72.006,72.006,35300.0
2014-03-07 15:30:00,88.86,88.87,88.74,88.74,39300.0,71.9979,72.006,71.9007,71.9007,39300.0
2014-03-07 15:35:00,88.74,88.74,88.68,88.69,31800.0,71.9007,71.9007,71.8521,71.8602,31800.0
2014-03-07 15:40:00,88.69,88.8,88.68,88.8,43100.0,71.8602,71.9493,71.8521,71.9493,43100.0
2014-03-07 15:45:00,88.8,88.82,88.77,88.78,60400.0,71.9493,71.9655,71.925,71.9331,60400.0
2014-03-07 15:50:00,88.78,88.8,88.73,88.75,62000.0,71.9331,71.9493,71.8926,71.9088,62000.0
2014-03-07 15:55:00,88.75,88.81,88.74,88.81,123200.0,71.9088,71.9574,71.9007,71.9574,123200.0
2014-03-10 09:30:00,88.53,88.58,87.8,88.06,60700.0,71.7305,71.771,71.1391,71.3497,60700.0
2014-03-10 09:35:00,88.02,88.14,87.87,87.95,35500.0,71.3173,71.4145,71.1958,71.2606,35500.0
2014-03-10 09:40:00,87.91,88.16,87.87,88.08,33500.0,71.2282,71.4307,71.1958,71.3659,33500.0
2014-03-10 09:45:00,88.13,88.19,88.0,88.06,54200.0,71.4064,71.455,71.3011,71.3497,54200.0
2014-03-10 09:50:00,88.05,88.16,87.97,88.03,19300.0,71.3416,71.4307,71.2768,71.3254,19300.0
2014-03-10 09:55:00,88.03,88.08,87.88,87.9,35100.0,71.3254,71.3659,71.2039,71.2201,35100.0
2014-03-10 10:00:00,87.9,87.92,87.7,87.78,65200.0,71.2201,71.2363,71.058,71.1229,65200.0
2014-03-10 10:05:00,87.78,87.78,87.56,87.59,35200.0,71.1229,71.1229,70.9446,70.9689,35200.0
2014-03-10 10:10:00,87.59,87.68,87.56,87.64,50000.0,70.9689,71.0418,70.9446,71.0094,50000.0
2014-03-10 10:15:00,87.64,87.79,87.62,87.65,36700.0,71.0094,71.131,70.9932,71.0175,36700.0
2014-03-10 10:20:00,87.65,87.79,87.64,87.7,37900.0,71.0175,71.131,71.0094,71.058,37900.0
2014-03-10 10:25:00,87.7,87.73,87.57,87.7,35600.0,71.058,71.0823,70.9527,71.058,35600.0
2014-03-10 10:30:00,87.69,87.73,87.61,87.67,34600.0,71.0499,71.0823,70.9851,71.0337,34600.0
2014-03-10 10:35:00,87.67,87.77,87.6,87.61,34000.0,71.0337,71.1147,70.977,70.9851,34000.0
2014-03-10 10:40:00,87.62,87.71,87.59,87.64,38200.0,70.9932,71.0661,70.9689,71.0094,38200.0
2014-03-10 10:45:00,87.63,87.72,87.61,87.68,21300.0,71.0013,71.0742,70.9851,71.0418,21300.0
2014-03-10 10:50:00,87.66,87.71,87.6,87.67,24800.0,71.0256,71.0661,70.977,71.0337,24800.0
2014-03-10 10:55:00,87.66,87.72,87.61,87.68,84700.0,71.0256,71.0742,70.9851,71.0418,84700.0
2014-03-10 11:00:00,87.67,87.74,87.63,87.7,23100.0,71.0337,71.0904,71.0013,71.058,23100.0
2014-03-10 11:05:00,87.7,87.79,87.65,87.79,23300.0,71.058,71.131,71.0175,71.131,23300.0
2014-03-10 11:10:00,87.78,87.85,87.74,87.82,30400.0,71.1229,71.1796,71.0904,71.1553,30400.0
2014-03-10 11:15:00,87.84,87.84,87.8,87.81,10400.0,71.1715,71.1715,71.1391,71.1472,10400.0
2014-03-10 11:20:00,87.81,87.98,87.81,87.98,36500.0,71.1472,71.2849,71.1472,71.2849,36500.0
2014-03-10 11:25:00,87.99,88.2,87.97,88.18,46100.0,71.293,71.4632,71.2768,71.4469,46100.0
2014-03-10 11:30:00,88.16,88.21,88.09,88.16,15100.0,71.4307,71.4713,71.374,71.4307,15100.0
2014-03-10 11:35:00,88.16,88.26,88.14,88.25,17400.0,71.4307,71.5118,71.4145,71.5037,17400.0
2014-03-10 11:40:00,88.25,88.27,88.11,88.14,24800.0,71.5037,71.5199,71.3902,71.4145,24800.0
2014-03-10 11:45:00,88.15,88.22,88.13,88.2,15000.0,71.4226,71.4794,71.4064,71.4632,15000.0
2014-03-10 11:50:00,88.2,88.24,88.18,88.2,30300.0,71.4632,71.4956,71.4469,71.4632,30300.0
2014-03-10 11:55:00,88.22,88.3,88.2,88.2,24000.0,71.4794,71.5442,71.4632,71.4632,24000.0
2014-03-10 12:00:00,88.21,88.33,88.18,88.23,63100.0,71.4713,71.5685,71.4469,71.4875,63100.0
2014-03-10 12:05:00,88.25,88.34,88.25,88.31,18100.0,71.5037,71.5766,71.5037,71.5523,18100.0
2014-03-10 12:10:00,88.31,88.45,88.31,88.45,11700.0,71.5523,71.6657,71.5523,71.6657,11700.0
2014-03-10 12:15:00,88.44,88.5,88.44,88.49,25500.0,71.6576,71.7062,71.6576,71.6981,25500.0
2014-03-10 12:20:00,88.48,88.52,88.36,88.41,16700.0,71.69,71.7224,71.5928,71.6333,16700.0
2014-03-10 12:25:00,88.42,88.48,88.35,88.44,29000.0,71.6414,71.69,71.5847,71.6576,29000.0
2014-03-10 12:30:00,88.45,88.51,88.44,88.47,13200.0,71.6657,71.7143,71.6576,71.6819,13200.0
2014-03-10 12:35:00,88.49,88.51,88.42,88.5,31100.0,71.6981,71.7143,71.6414,71.7062,31100.0
2014-03-10 12:40:00,88.49,88.55,88.49,88.5,17400.0,71.6981,71.7467,71.6981,71.7062,17400.0
2014-03-10 12:45:00,88.5,88.52,88.48,88.49,12200.0,71.7062,71.7224,71.69,71.6981,12200.0
2014-03-10 12:50:00,88.49,88.56,88.44,88.45,61900.0,71.6981,71.7548,71.6576,71.6657,61900.0
2014-03-10 12:55:00,88.45,88.58,88.44,88.57,60800.0,71.6657,71.771,71.6576,71.7629,60800.0
2014-03-10 13:00:00,88.57,88.58,88.51,88.58,10600.0,71.7629,71.771,71.7143,71.771,10600.0
2014-03-10 13:05:00,88.57,88.57,88.48,88.51,16200.0,71.7629,71.7629,71.69,71.7143,16200.0
2014-03-10 13:10:00,88.51,88.54,88.5,88.5,17700.0,71.7143,71.7386,71.7062,71.7062,17700.0
2014-03-10 13:15:00,88.5,88.51,88.45,88.46,16400.0,71.7062,71.7143,71.6657,71.6738,16400.0
2014-03-10 13:20:00,88.46,88.49,88.42,88.45,15300.0,71.6738,71.6981,71.6414,71.6657,15300.0
2014-03-10 13:25:00,88.47,88.56,88.46,88.55,13300.0,71.6819,71.7548,71.6738,71.7467,13300.0
2014-03-10 13:30:00,88.54,88.54,88.47,88.5,33600.0,71.7386,71.7386,71.6819,71.7062,33600.0
2014-03-10 13:35:00,88.49,88.5,88.36,88.36,12000.0,71.6981,71.7062,71.5928,71.5928,12000.0
2014-03-10 13:40:00,88.36,88.37,88.33,88.34,13000.0,71.5928,71.6009,71.5685,71.5766,13000.0
2014-03-10 13:45:00,88.34,88.37,88.34,88.35,15300.0,71.5766,71.6009,71.5766,71.5847,15300.0
2014-03-10 13:50:00,88.36,88.4,88.35,88.35,16500.0,71.5928,71.6252,71.5847,71.5847,16500.0
2014-03-10 13:55:00,88.35,88.35,88.3,88.31,21700.0,71.5847,71.5847,71.5442,71.5523,21700.0
2014-03-10 14:00:00,88.3,88.32,88.27,88.27,11900.0,71.5442,71.5604,71.5199,71.5199,11900.0
2014-03-10 14:05:00,88.27,88.29,88.26,88.28,26200.0,71.5199,71.5361,71.5118,71.528,26200.0
2014-03-10 14:10:00,88.28,88.32,88.23,88.31,16800.0,71.528,71.5604,71.4875,71.5523,16800.0
2014-03-10 14:15:00,88.31,88.38,88.31,88.35,37800.0,71.5523,71.609,71.5523,71.5847,37800.0
2014-03-10 14:20:00,88.36,88.38,88.3,88.3,24700.0,71.5928,71.609,71.5442,71.5442,24700.0
2014-03-10 14:25:00,88.31,88.34,88.27,88.32,12000.0,71.5523,71.5766,71.5199,71.5604,12000.0
2014-03-10 14:30:00,88.32,88.34,88.27,88.33,11200.0,71.5604,71.5766,71.5199,71.5685,11200.0
2014-03-10 14:35:00,88.32,88.34,88.31,88.32,11900.0,71.5604,71.5766,71.5523,71.5604,11900.0
2014-03-10 14:40:00,88.31,88.39,88.31,88.38,15100.0,71.5523,71.6171,71.5523,71.609,15100.0
2014-03-10 14:45:00,88.39,88.41,88.31,88.4,15800.0,71.6171,71.6333,71.5523,71.6252,15800.0
2014-03-10 14:50:00,88.4,88.42,88.38,88.39,11500.0,71.6252,71.6414,71.609,71.6171,11500.0
2014-03-10 14:55:00,88.39,88.39,88.37,88.38,6500.0,71.6171,71.6171,71.6009,71.609,6500.0
2014-03-10 15:00:00,88.38,88.39,88.35,88.38,13300.0,71.609,71.6171,71.5847,71.609,13300.0
2014-03-10 15:05:00,88.37,88.38,88.36,88.38,15100.0,71.6009,71.609,71.5928,71.609,15100.0
2014-03-10 15:10:00,88.38,88.38,88.24,88.3,23800.0,71.609,71.609,71.4956,71.5442,23800.0
2014-03-10 15:15:00,88.31,88.36,88.28,88.35,21900.0,71.5523,71.5928,71.528,71.5847,21900.0
2014-03-10 15:20:00,88.35,88.37,88.32,88.37,13100.0,71.5847,71.6009,71.5604,71.6009,13100.0
2014-03-10 15:25:00,88.37,88.39,88.33,88.38,21900.0,71.6009,71.6171,71.5685,71.609,21900.0
2014-03-10 15:30:00,88.37,88.43,88.34,88.43,20000.0,71.6009,71.6495,71.5766,71.6495,20000.0
2014-03-10 15:35:00,88.44,88.51,88.43,88.49,23100.0,71.6576,71.7143,71.6495,71.6981,23100.0
2014-03-10 15:40:00,88.48,88.49,88.41,88.43,35900.0,71.69,71.6981,71.6333,71.6495,35900.0
2014-03-10 15:45:00,88.42,88.55,88.42,88.55,53400.0,71.6414,71.7467,71.6414,71.7467,53400.0
2014-03-10 15:50:00,88.55,88.57,88.52,88.53,56800.0,71.7467,71.7629,71.7224,71.7305,56800.0
2014-03-10 15:55:00,88.53,88.55,88.47,88.52,111800.0,71.7305,71.7467,71.6819,71.7224,111800.0
2014-03-11 09:30:00,88.63,88.98,88.41,88.79,71400.0,71.8116,72.0951,71.6333,71.9412,71400.0
2014-03-11 09:35:00,88.83,89.31,88.72,89.03,85800.0,71.9736,72.3625,71.8845,72.1357,85800.0
2014-03-11 09:40:00,89.05,89.48,89.05,89.39,76000.0,72.1519,72.5003,72.1519,72.4273,76000.0
2014-03-11 09:45:00,89.36,89.39,89.14,89.24,36700.0,72.403,72.4273,72.2248,72.3058,36700.0
2014-03-11 09:50:00,89.24,89.29,88.95,88.98,63900.0,72.3058,72.3463,72.0708,72.0951,63900.0
2014-03-11 09:55:00,88.96,89.06,88.89,89.0,31100.0,72.0789,72.16,72.0222,72.1113,31100.0
2014-03-11 10:00:00,89.0,89.21,89.0,89.13,52400.0,72.1113,72.2815,72.1113,72.2167,52400.0
2014-03-11 10:05:00,89.13,89.16,89.02,89.1,36100.0,72.2167,72.241,72.1275,72.1924,36100.0
2014-03-11 10:10:00,89.1,89.31,89.1,89.23,53000.0,72.1924,72.3625,72.1924,72.2977,53000.0
2014-03-11 10:15:00,89.24,89.4,89.23,89.39,32300.0,72.3058,72.4354,72.2977,72.4273,32300.0
2014-03-11 10:20:00,89.38,89.41,89.3,89.34,50900.0,72.4192,72.4435,72.3544,72.3868,50900.0
2014-03-11 10:25:00,89.34,89.37,89.31,89.36,42700.0,72.3868,72.4111,72.3625,72.403,42700.0
2014-03-11 10:30:00,89.37,89.41,89.32,89.35,36400.0,72.4111,72.4435,72.3706,72.3949,36400.0
2014-03-11 10:35:00,89.35,89.4,89.34,89.36,31900.0,72.3949,72.4354,72.3868,72.403,31900.0
2014-03-11 10:40:00,89.35,89.38,89.31,89.32,25400.0,72.3949,72.4192,72.3625,72.3706,25400.0
2014-03-11 10:45:00,89.33,89.4,89.33,89.38,27900.0,72.3787,72.4354,72.3787,72.4192,27900.0
2014-03-11 10:50:00,89.38,89.58,89.38,89.56,57100.0,72.4192,72.5813,72.4192,72.5651,57100.0
2014-03-11 10:55:00,89.56,89.64,89.48,89.62,58500.0,72.5651,72.6299,72.5003,72.6137,58500.0
2014-03-11 11:00:00,89.62,89.65,89.56,89.59,20900.0,72.6137,72.638,72.5651,72.5894,20900.0
2014-03-11 11:05:00,89.59,89.59,89.34,89.35,80700.0,72.5894,72.5894,72.3868,72.3949,80700.0
2014-03-11 11:10:00,89.34,89.41,89.31,89.4,28200.0,72.3868,72.4435,72.3625,72.4354,28200.0
2014-03-11 11:15:00,89.41,89.67,89.41,89.56,81800.0,72.4435,72.6542,72.4435,72.5651,81800.0
2014-03-11 11:20:00,89.56,89.66,89.56,89.65,16300.0,72.5651,72.6461,72.5651,72.638,16300.0
2014-03-11 11:25:00,89.65,89.65,89.58,89.61,45200.0,72.638,72.638,72.5813,72.6056,45200.0
2014-03-11 11:30:00,89.6,89.6,89.5,89.52,24200.0,72.5975,72.5975,72.5165,72.5327,24200.0
2014-03-11 11:35:00,89.52,89.56,89.51,89.53,28800.0,72.5327,72.5651,72.5246,72.5408,28800.0
2014-03-11 11:40:00,89.53,89.54,89.41,89.43,27900.0,72.5408,72.5489,72.4435,72.4597,27900.0
2014-03-11 11:45:00,89.43,89.43,89.19,89.19,78000.0,72.4597,72.4597,72.2653,72.2653,78000.0
2014-03-11 11:50:00,89.18,89.19,89.14,89.15,18500.0,72.2572,72.2653,72.2248,72.2329,18500.0
2014-03-11 11:55:00,89.14,89.17,89.07,89.13,15900.0,72.2248,72.2491,72.1681,72.2167,15900.0
2014-03-11 12:00:00,89.14,89.22,89.06,89.21,24300.0,72.2248,72.2896,72.16,72.2815,24300.0
2014-03-11 12:05:00,89.21,89.26,89.09,89.11,33100.0,72.2815,72.322,72.1843,72.2005,33100.0
2014-03-11 12:10:00,89.11,89.13,89.03,89.08,27800.0,72.2005,72.2167,72.1357,72.1762,27800.0
2014-03-11 12:15:00,89.08,89.08,88.98,89.0,19000.0,72.1762,72.1762,72.0951,72.1113,19000.0
2014-03-11 12:20:00,89.01,89.18,88.97,89.15,32500.0,72.1194,72.2572,72.087,72.2329,32500.0
2014-03-11 12:25:00,89.16,89.26,89.15,89.2,40400.0,72.241,72.322,72.2329,72.2734,40400.0
2014-03-11 12:30:00,89.19,89.22,89.15,89.18,23700.0,72.2653,72.2896,72.2329,72.2572,23700.0
2014-03-11 12:35:00,89.17,89.17,89.11,89.14,11100.0,72.2491,72.2491,72.2005,72.2248,11100.0
2014-03-11 12:40:00,89.14,89.21,89.12,89.21,23400.0,72.2248,72.2815,72.2086,72.2815,23400.0
2014-03-11 12:45:00,89.22,89.35,89.2,89.35,14100.0,72.2896,72.3949,72.2734,72.3949,14100.0
2014-03-11 12:50:00,89.34,89.35,89.23,89.26,10000.0,72.3868,72.3949,72.2977,72.322,10000.0
2014-03-11 12:55:00,89.26,89.29,89.2,89.21,13900.0,72.322,72.3463,72.2734,72.2815,13900.0
2014-03-11 13:00:00,89.2,89.28,89.18,89.24,21300.0,72.2734,72.3382,72.2572,72.3058,21300.0
2014-03-11 13:05:00,89.23,89.3,89.21,89.28,15600.0,72.2977,72.3544,72.2815,72.3382,15600.0
2014-03-11 13:10:00,89.28,89.4,89.27,89.4,15600.0,72.3382,72.4354,72.3301,72.4354,15600.0
2014-03-11 13:15:00,89.4,89.43,89.31,89.32,17000.0,72.4354,72.4597,72.3625,72.3706,17000.0
2014-03-11 13:20:00,89.32,89.33,89.17,89.17,18200.0,72.3706,72.3787,72.2491,72.2491,18200.0
2014-03-11 13:25:00,89.15,89.19,89.05,89.06,19300.0,72.2329,72.2653,72.1519,72.16,19300.0
2014-03-11 13:30:00,89.05,89.08,89.0,89.06,12900.0,72.1519,72.1762,72.1113,72.16,12900.0
2014-03-11 13:35:00,89.06,89.12,89.06,89.11,13800.0,72.16,72.2086,72.16,72.2005,13800.0
2014-03-11 13:40:00,89.12,89.17,89.08,89.08,31500.0,72.2086,72.2491,72.1762,72.1762,31500.0
2014-03-11 13:45:00,89.07,89.1,89.02,89.1,18100.0,72.1681,72.1924,72.1275,72.1924,18100.0
2014-03-11 13:50:00,89.11,89.11,89.06,89.06,26100.0,72.2005,72.2005,72.16,72.16,26100.0
2014-03-11 13:55:00,89.07,89.11,89.04,89.1,16600.0,72.1681,72.2005,72.1438,72.1924,16600.0
2014-03-11 14:00:00,89.09,89.11,89.05,89.06,16100.0,72.1843,72.2005,72.1519,72.16,16100.0
2014-03-11 14:05:00,89.06,89.07,89.02,89.02,9400.0,72.16,72.1681,72.1275,72.1275,9400.0
2014-03-11 14:10:00,89.02,89.06,88.99,89.0,25000.0,72.1275,72.16,72.1032,72.1113,25000.0
2014-03-11 14:15:00,89.0,89.0,88.91,88.95,38600.0,72.1113,72.1113,72.0384,72.0708,38600.0
2014-03-11 14:20:00,88.94,88.96,88.84,88.87,15900.0,72.0627,72.0789,71.9817,72.006,15900.0
2014-03-11 14:25:00,88.88,88.93,88.85,88.86,9700.0,72.0141,72.0546,71.9898,71.9979,9700.0
2014-03-11 14:30:00,88.87,88.87,88.75,88.79,21900.0,72.006,72.006,71.9088,71.9412,21900.0
2014-03-11 14:35:00,88.79,88.82,88.77,88.78,12200.0,71.9412,71.9655,71.925,71.9331,12200.0
2014-03-11 14:40:00,88.79,88.8,88.72,88.75,13700.0,71.9412,71.9493,71.8845,71.9088,13700.0
2014-03-11 14:45:00,88.74,88.8,88.73,88.77,11300.0,71.9007,71.9493,71.8926,71.925,11300.0
2014-03-11 14:50:00,88.75,88.79,88.75,88.76,18000.0,71.9088,71.9412,71.9088,71.9169,18000.0
2014-03-11 14:55:00,88.76,88.79,88.73,88.73,17500.0,71.9169,71.9412,71.8926,71.8926,17500.0
2014-03-11 15:00:00,88.73,88.74,88.68,88.74,16300.0,71.8926,71.9007,71.8521,71.9007,16300.0
2014-03-11 15:05:00,88.73,88.73,88.65,88.68,14000.0,71.8926,71.8926,71.8278,71.8521,14000.0
2014-03-11 15:10:00,88.68,88.69,88.58,88.61,37900.0,71.8521,71.8602,71.771,71.7954,37900.0
2014-03-11 15:15:00,88.6,88.68,88.6,88.67,29700.0,71.7872,71.8521,71.7872,71.844,29700.0
2014-03-11 15:20:00,88.67,88.78,88.66,88.77,38900.0,71.844,71.9331,71.8359,71.925,38900.0
2014-03-11 15:25:00,88.77,88.88,88.75,88.88,69600.0,71.925,72.0141,71.9088,72.0141,69600.0
2014-03-11 15:30:00,88.88,88.96,88.84,88.95,81100.0,72.0141,72.0789,71.9817,72.0708,81100.0
2014-03-11 15:35:00,88.95,88.97,88.91,88.97,73800.0,72.0708,72.087,72.0384,72.087,73800.0
2014-03-11 15:40:00,88.97,89.02,88.95,88.98,71800.0,72.087,72.1275,72.0708,72.0951,71800.0
2014-03-11 15:45:00,88.98,88.98,88.9,88.9,44900.0,72.0951,72.0951,72.0303,72.0303,44900.0
2014-03-11 15:50:00,88.9,89.01,88.9,88.98,119900.0,72.0303,72.1194,72.0303,72.0951,119900.0
2014-03-11 15:55:00,88.99,89.12,88.98,89.1,186600.0,72.1032,72.2086,72.0951,72.1924,186600.0
2014-03-12 09:30:00,88.63,88.77,88.35,88.69,97900.0,71.8116,71.925,71.5847,71.8602,97900.0
2014-03-12 09:35:00,88.72,88.88,88.56,88.85,51700.0,71.8845,72.0141,71.7548,71.9898,51700.0
2014-03-12 09:40:00,88.83,89.06,88.81,88.85,60300.0,71.9736,72.16,71.9574,71.9898,60300.0
2014-03-12 09:45:00,88.86,88.86,88.58,88.82,47300.0,71.9979,71.9979,71.771,71.9655,47300.0
2014-03-12 09:50:00,88.83,88.85,88.7,88.8,44200.0,71.9736,71.9898,71.8683,71.9493,44200.0
2014-03-12 09:55:00,88.8,88.98,88.8,88.88,20600.0,71.9493,72.0951,71.9493,72.0141,20600.0
2014-03-12 10:00:00,88.89,88.95,88.79,88.91,30400.0,72.0222,72.0708,71.9412,72.0384,30400.0
2014-03-12 10:05:00,88.93,89.06,88.9,89.02,30900.0,72.0546,72.16,72.0303,72.1275,30900.0
2014-03-12 10:10:00,89.02,89.06,88.83,88.84,20600.0,72.1275,72.16,71.9736,71.9817,20600.0
2014-03-12 10:15:00,88.85,88.89,88.78,88.79,32300.0,71.9898,72.0222,71.9331,71.9412,32300.0
2014-03-12 10:20:00,88.8,88.85,88.75,88.8,24500.0,71.9493,71.9898,71.9088,71.9493,24500.0
2014-03-12 10:25:00,88.83,88.86,88.68,88.69,42900.0,71.9736,71.9979,71.8521,71.8602,42900.0
2014-03-12 10:30:00,88.69,88.86,88.69,88.79,66800.0,71.8602,71.9979,71.8602,71.9412,66800.0
2014-03-12 10:35:00,88.79,88.79,88.62,88.64,23200.0,71.9412,71.9412,71.8035,71.8197,23200.0
2014-03-12 10:40:00,88.63,88.69,88.57,88.62,29100.0,71.8116,71.8602,71.7629,71.8035,29100.0
2014-03-12 10:45:00,88.61,88.63,88.41,88.47,35300.0,71.7954,71.8116,71.6333,71.6819,35300.0
2014-03-12 10:50:00,88.45,88.49,88.32,88.49,54400.0,71.6657,71.6981,71.5604,71.6981,54400.0
2014-03-12 10:55:00,88.48,88.59,88.48,88.51,21500.0,71.69,71.7791,71.69,71.7143,21500.0
2014-03-12 11:00:00,88.53,88.56,88.46,88.47,17100.0,71.7305,71.7548,71.6738,71.6819,17100.0
2014-03-12 11:05:00,88.47,88.59,88.42,88.54,24000.0,71.6819,71.7791,71.6414,71.7386,24000.0
2014-03-12 11:10:00,88.55,88.61,88.47,88.51,17600.0,71.7467,71.7954,71.6819,71.7143,17600.0
2014-03-12 11:15:00,88.53,88.62,88.5,88.59,17500.0,71.7305,71.8035,71.7062,71.7791,17500.0
2014-03-12 11:20:00,88.59,88.7,88.59,88.69,18700.0,71.7791,71.8683,71.7791,71.8602,18700.0
2014-03-12 11:25:00,88.69,88.78,88.69,88.69,50200.0,71.8602,71.9331,71.8602,71.8602,50200.0
2014-03-12 11:30:00,88.69,88.7,88.62,88.62,12300.0,71.8602,71.8683,71.8035,71.8035,12300.0
2014-03-12 11:35:00,88.62,88.62,88.5,88.55,16000.0,71.8035,71.8035,71.7062,71.7467,16000.0
2014-03-12 11:40:00,88.55,88.58,88.47,88.52,17300.0,71.7467,71.771,71.6819,71.7224,17300.0
2014-03-12 11:45:00,88.52,88.58,88.49,88.56,41500.0,71.7224,71.771,71.6981,71.7548,41500.0
2014-03-12 11:50:00,88.56,88.64,88.54,88.64,15400.0,71.7548,71.8197,71.7386,71.8197,15400.0
2014-03-12 11:55:00,88.63,88.63,88.5,88.52,13300.0,71.8116,71.8116,71.7062,71.7224,13300.0
2014-03-12 12:00:00,88.52,88.55,88.47,88.55,50600.0,71.7224,71.7467,71.6819,71.7467,50600.0
2014-03-12 12:05:00,88.55,88.56,88.49,88.49,13800.0,71.7467,71.7548,71.6981,71.6981,13800.0
2014-03-12 12:10:00,88.49,88.5,88.43,88.5,13600.0,71.6981,71.7062,71.6495,71.7062,13600.0
2014-03-12 12:15:00,88.5,88.54,88.48,88.52,14000.0,71.7062,71.7386,71.69,71.7224,14000.0
2014-03-12 12:20:00,88.54,88.6,88.52,88.59,24400.0,71.7386,71.7872,71.7224,71.7791,24400.0
2014-03-12 12:25:00,88.59,88.6,88.51,88.58,19900.0,71.7791,71.7872,71.7143,71.771,19900.0
2014-03-12 12:30:00,88.58,88.6,88.5,88.52,24600.0,71.771,71.7872,71.7062,71.7224,24600.0
2014-03-12 12:35:00,88.54,88.6,88.54,88.56,15300.0,71.7386,71.7872,71.7386,71.7548,15300.0
2014-03-12 12:40:00,88.55,88.64,88.53,88.62,20200.0,71.7467,71.8197,71.7305,71.8035,20200.0
2014-03-12 12:45:00,88.62,88.66,88.61,88.62,28100.0,71.8035,71.8359,71.7954,71.8035,28100.0
2014-03-12 12:50:00,88.63,88.63,88.59,88.6,12700.0,71.8116,71.8116,71.7791,71.7872,12700.0
2014-03-12 12:55:00,88.61,88.66,88.58,88.65,50700.0,71.7954,71.8359,71.771,71.8278,50700.0
2014-03-12 13:00:00,88.65,88.65,88.58,88.65,15900.0,71.8278,71.8278,71.771,71.8278,15900.0
2014-03-12 13:05:00,88.64,88.64,88.57,88.61,12000.0,71.8197,71.8197,71.7629,71.7954,12000.0
2014-03-12 13:10:00,88.59,88.61,88.56,88.58,12000.0,71.7791,71.7954,71.7548,71.771,12000.0
2014-03-12 13:15:00,88.58,88.6,88.58,88.6,10400.0,71.771,71.7872,71.771,71.7872,10400.0
2014-03-12 13:20:00,88.59,88.59,88.52,88.52,12100.0,71.7791,71.7791,71.7224,71.7224,12100.0
2014-03-12 13:25:00,88.54,88.58,88.52,88.54,8400.0,71.7386,71.771,71.7224,71.7386,8400.0
2014-03-12 13:30:00,88.54,88.59,88.52,88.52,9300.0,71.7386,71.7791,71.7224,71.7224,9300.0
2014-03-12 13:35:00,88.51,88.59,88.47,88.56,14500.0,71.7143,71.7791,71.6819,71.7548,14500.0
2014-03-12 13:40:00,88.57,88.62,88.56,88.59,7200.0,71.7629,71.8035,71.7548,71.7791,7200.0
2014-03-12 13:45:00,88.59,88.63,88.57,88.57,8800.0,71.7791,71.8116,71.7629,71.7629,8800.0
2014-03-12 13:50:00,88.57,88.59,88.54,88.58,17800.0,71.7629,71.7791,71.7386,71.771,17800.0
2014-03-12 13:55:00,88.58,88.6,88.52,88.56,14500.0,71.771,71.7872,71.7224,71.7548,14500.0
2014-03-12 14:00:00,88.53,88.65,88.53,88.65,16700.0,71.7305,71.8278,71.7305,71.8278,16700.0
2014-03-12 14:05:00,88.65,88.65,88.55,88.56,20200.0,71.8278,71.8278,71.7467,71.7548,20200.0
2014-03-12 14:10:00,88.57,88.64,88.55,88.59,12800.0,71.7629,71.8197,71.7467,71.7791,12800.0
2014-03-12 14:15:00,88.59,88.61,88.55,88.58,14200.0,71.7791,71.7954,71.7467,71.771,14200.0
2014-03-12 14:20:00,88.58,88.65,88.56,88.65,14900.0,71.771,71.8278,71.7548,71.8278,14900.0
2014-03-12 14:25:00,88.64,88.68,88.62,88.68,21400.0,71.8197,71.8521,71.8035,71.8521,21400.0
2014-03-12 14:30:00,88.69,88.72,88.67,88.7,27300.0,71.8602,71.8845,71.844,71.8683,27300.0
2014-03-12 14:35:00,88.7,88.76,88.7,88.76,37900.0,71.8683,71.9169,71.8683,71.9169,37900.0
2014-03-12 14:40:00,88.76,88.83,88.76,88.8,25500.0,71.9169,71.9736,71.9169,71.9493,25500.0
2014-03-12 14:45:00,88.79,88.83,88.77,88.77,10600.0,71.9412,71.9736,71.925,71.925,10600.0
2014-03-12 14:50:00,88.76,88.89,88.76,88.89,19800.0,71.9169,72.0222,71.9169,72.0222,19800.0
2014-03-12 14:55:00,88.89,88.89,88.8,88.81,20100.0,72.0222,72.0222,71.9493,71.9574,20100.0
2014-03-12 15:00:00,88.81,88.82,88.77,88.81,36300.0,71.9574,71.9655,71.925,71.9574,36300.0
2014-03-12 15:05:00,88.81,88.83,88.74,88.74,24600.0,71.9574,71.9736,71.9007,71.9007,24600.0
2014-03-12 15:10:00,88.74,88.75,88.62,88.63,39500.0,71.9007,71.9088,71.8035,71.8116,39500.0
2014-03-12 15:15:00,88.63,88.71,88.63,88.71,33200.0,71.8116,71.8764,71.8116,71.8764,33200.0
2014-03-12 15:20:00,88.7,88.71,88.69,88.7,26600.0,71.8683,71.8764,71.8602,71.8683,26600.0
2014-03-12 15:25:00,88.7,88.79,88.7,88.73,35400.0,71.8683,71.9412,71.8683,71.8926,35400.0
2014-03-12 15:30:00,88.73,88.77,88.69,88.71,23500.0,71.8926,71.925,71.8602,71.8764,23500.0
2014-03-12 15:35:00,88.7,88.74,88.67,88.73,36000.0,71.8683,71.9007,71.844,71.8926,36000.0
2014-03-12 15:40:00,88.73,88.74,88.69,88.74,24300.0,71.8926,71.9007,71.8602,71.9007,24300.0
2014-03-12 15:45:00,88.74,88.8,88.7,88.78,37500.0,71.9007,71.9493,71.8683,71.9331,37500.0
2014-03-12 15:50:00,88.79,88.87,88.79,88.82,56900.0,71.9412,72.006,71.9412,71.9655,56900.0
2014-03-12 15:55:00,88.81,88.84,88.78,88.84,72900.0,71.9574,71.9817,71.9331,71.9817,72900.0
2014-03-13 09:30:00,88.97,88.97,88.55,88.61,44400.0,72.087,72.087,71.7467,71.7954,44400.0
2014-03-13 09:35:00,88.54,88.78,88.53,88.74,25600.0,71.7386,71.9331,71.7305,71.9007,25600.0
2014-03-13 09:40:00,88.76,88.89,88.7,88.79,17700.0,71.9169,72.0222,71.8683,71.9412,17700.0
2014-03-13 09:45:00,88.76,88.85,88.5,88.53,45200.0,71.9169,71.9898,71.7062,71.7305,45200.0
2014-03-13 09:50:00,88.51,88.53,88.09,88.11,68300.0,71.7143,71.7305,71.374,71.3902,68300.0
2014-03-13 09:55:00,88.1,88.32,88.06,88.23,31200.0,71.3821,71.5604,71.3497,71.4875,31200.0
2014-03-13 10:00:00,88.25,88.32,88.11,88.21,22700.0,71.5037,71.5604,71.3902,71.4713,22700.0
2014-03-13 10:05:00,88.2,88.34,88.15,88.33,30100.0,71.4632,71.5766,71.4226,71.5685,30100.0
2014-03-13 10:10:00,88.32,88.34,88.27,88.34,25400.0,71.5604,71.5766,71.5199,71.5766,25400.0
2014-03-13 10:15:00,88.33,88.36,88.24,88.33,30500.0,71.5685,71.5928,71.4956,71.5685,30500.0
2014-03-13 10:20:00,88.34,88.51,88.34,88.47,31800.0,71.5766,71.7143,71.5766,71.6819,31800.0
2014-03-13 10:25:00,88.47,88.5,88.45,88.47,17500.0,71.6819,71.7062,71.6657,71.6819,17500.0
2014-03-13 10:30:00,88.46,88.51,88.46,88.48,39200.0,71.6738,71.7143,71.6738,71.69,39200.0
2014-03-13 10:35:00,88.48,88.5,88.42,88.44,20900.0,71.69,71.7062,71.6414,71.6576,20900.0
2014-03-13 10:40:00,88.44,88.44,88.27,88.31,45200.0,71.6576,71.6576,71.5199,71.5523,45200.0
2014-03-13 10:45:00,88.31,88.37,88.3,88.34,15400.0,71.5523,71.6009,71.5442,71.5766,15400.0
2014-03-13 10:50:00,88.33,88.42,88.31,88.42,25000.0,71.5685,71.6414,71.5523,71.6414,25000.0
2014-03-13 10:55:00,88.4,88.43,88.33,88.33,13800.0,71.6252,71.6495,71.5685,71.5685,13800.0
2014-03-13 11:00:00,88.34,88.38,88.32,88.33,15400.0,71.5766,71.609,71.5604,71.5685,15400.0
2014-03-13 11:05:00,88.32,88.36,88.27,88.36,14800.0,71.5604,71.5928,71.5199,71.5928,14800.0
2014-03-13 11:10:00,88.36,88.36,88.26,88.28,14500.0,71.5928,71.5928,71.5118,71.528,14500.0
2014-03-13 11:15:00,88.3,88.38,88.29,88.36,13200.0,71.5442,71.609,71.5361,71.5928,13200.0
2014-03-13 11:20:00,88.35,88.35,88.29,88.29,8800.0,71.5847,71.5847,71.5361,71.5361,8800.0
2014-03-13 11:25:00,88.28,88.3,88.13,88.15,50800.0,71.528,71.5442,71.4064,71.4226,50800.0
2014-03-13 11:30:00,88.15,88.21,88.11,88.21,13800.0,71.4226,71.4713,71.3902,71.4713,13800.0
2014-03-13 11:35:00,88.22,88.36,88.22,88.32,12800.0,71.4794,71.5928,71.4794,71.5604,12800.0
2014-03-13 11:40:00,88.31,88.42,88.31,88.42,18300.0,71.5523,71.6414,71.5523,71.6414,18300.0
2014-03-13 11:45:00,88.42,88.48,88.4,88.43,40700.0,71.6414,71.69,71.6252,71.6495,40700.0
2014-03-13 11:50:00,88.44,88.45,88.36,88.36,32400.0,71.6576,71.6657,71.5928,71.5928,32400.0
2014-03-13 11:55:00,88.35,88.35,88.29,88.31,20200.0,71.5847,71.5847,71.5361,71.5523,20200.0
2014-03-13 12:00:00,88.3,88.3,88.22,88.22,11200.0,71.5442,71.5442,71.4794,71.4794,11200.0
2014-03-13 12:05:00,88.21,88.21,88.13,88.18,17000.0,71.4713,71.4713,71.4064,71.4469,17000.0
2014-03-13 12:10:00,88.18,88.19,88.11,88.12,12700.0,71.4469,71.455,71.3902,71.3983,12700.0
2014-03-13 12:15:00,88.12,88.18,88.11,88.16,8900.0,71.3983,71.4469,71.3902,71.4307,8900.0
2014-03-13 12:20:00,88.16,88.18,88.12,88.12,13600.0,71.4307,71.4469,71.3983,71.3983,13600.0
2014-03-13 12:25:00,88.11,88.14,88.04,88.06,28000.0,71.3902,71.4145,71.3335,71.3497,28000.0
2014-03-13 12:30:00,88.07,88.07,88.01,88.05,13600.0,71.3578,71.3578,71.3092,71.3416,13600.0
2014-03-13 12:35:00,88.06,88.06,88.0,88.01,14800.0,71.3497,71.3497,71.3011,71.3092,14800.0
2014-03-13 12:40:00,88.0,88.05,88.0,88.01,8600.0,71.3011,71.3416,71.3011,71.3092,8600.0
2014-03-13 12:45:00,88.01,88.01,87.93,87.97,20000.0,71.3092,71.3092,71.2444,71.2768,20000.0
2014-03-13 12:50:00,87.98,88.0,87.87,87.87,27700.0,71.2849,71.3011,71.1958,71.1958,27700.0
2014-03-13 12:55:00,87.88,87.88,87.79,87.82,29700.0,71.2039,71.2039,71.131,71.1553,29700.0
2014-03-13 13:00:00,87.82,87.84,87.69,87.73,37500.0,71.1553,71.1715,71.0499,71.0823,37500.0
2014-03-13 13:05:00,87.74,87.74,87.6,87.67,37400.0,71.0904,71.0904,70.977,71.0337,37400.0
2014-03-13 13:10:00,87.68,87.72,87.65,87.67,14300.0,71.0418,71.0742,71.0175,71.0337,14300.0
2014-03-13 13:15:00,87.68,87.7,87.63,87.69,24600.0,71.0418,71.058,71.0013,71.0499,24600.0
2014-03-13 13:20:00,87.69,87.76,87.68,87.7,12700.0,71.0499,71.1066,71.0418,71.058,12700.0
2014-03-13 13:25:00,87.72,87.84,87.72,87.81,12700.0,71.0742,71.1715,71.0742,71.1472,12700.0
2014-03-13 13:30:00,87.81,87.83,87.73,87.73,7700.0,71.1472,71.1634,71.0823,71.0823,7700.0
2014-03-13 13:35:00,87.73,87.74,87.69,87.71,17900.0,71.0823,71.0904,71.0499,71.0661,17900.0
2014-03-13 13:40:00,87.7,87.83,87.68,87.78,14000.0,71.058,71.1634,71.0418,71.1229,14000.0
2014-03-13 13:45:00,87.79,87.89,87.79,87.89,21900.0,71.131,71.212,71.131,71.212,21900.0
2014-03-13 13:50:00,87.88,87.94,87.83,87.88,16300.0,71.2039,71.2525,71.1634,71.2039,16300.0
2014-03-13 13:55:00,87.88,87.94,87.86,87.92,17400.0,71.2039,71.2525,71.1877,71.2363,17400.0
2014-03-13 14:00:00,87.93,87.95,87.9,87.92,8700.0,71.2444,71.2606,71.2201,71.2363,8700.0
2014-03-13 14:05:00,87.9,87.92,87.86,87.88,17400.0,71.2201,71.2363,71.1877,71.2039,17400.0
2014-03-13 14:10:00,87.88,87.92,87.88,87.92,12200.0,71.2039,71.2363,71.2039,71.2363,12200.0
2014-03-13 14:15:00,87.9,87.95,87.87,87.87,16900.0,71.2201,71.2606,71.1958,71.1958,16900.0
2014-03-13 14:20:00,87.86,87.89,87.8,87.83,16800.0,71.1877,71.212,71.1391,71.1634,16800.0
2014-03-13 14:25:00,87.81,87.82,87.76,87.81,12700.0,71.1472,71.1553,71.1066,71.1472,12700.0
2014-03-13 14:30:00,87.81,87.89,87.79,87.83,12900.0,71.1472,71.212,71.131,71.1634,12900.0
2014-03-13 14:35:00,87.83,87.84,87.78,87.78,19700.0,71.1634,71.1715,71.1229,71.1229,19700.0
2014-03-13 14:40:00,87.79,87.85,87.76,87.76,15700.0,71.131,71.1796,71.1066,71.1066,15700.0
2014-03-13 14:45:00,87.79,87.79,87.61,87.68,17600.0,71.131,71.131,70.9851,71.0418,17600.0
2014-03-13 14:50:00,87.66,87.72,87.66,87.68,13900.0,71.0256,71.0742,71.0256,71.0418,13900.0
2014-03-13 14:55:00,87.66,87.74,87.66,87.72,17600.0,71.0256,71.0904,71.0256,71.0742,17600.0
2014-03-13 15:00:00,87.71,87.79,87.7,87.74,19200.0,71.0661,71.131,71.058,71.0904,19200.0
2014-03-13 15:05:00,87.74,87.74,87.61,87.61,25800.0,71.0904,71.0904,70.9851,70.9851,25800.0
2014-03-13 15:10:00,87.6,87.67,87.58,87.62,33800.0,70.977,71.0337,70.9608,70.9932,33800.0
2014-03-13 15:15:00,87.63,87.68,87.6,87.6,18100.0,71.0013,71.0418,70.977,70.977,18100.0
2014-03-13 15:20:00,87.6,87.72,87.58,87.68,38500.0,70.977,71.0742,70.9608,71.0418,38500.0
2014-03-13 15:25:00,87.7,87.77,87.67,87.76,18800.0,71.058,71.1147,71.0337,71.1066,18800.0
2014-03-13 15:30:00,87.76,87.81,87.76,87.81,73500.0,71.1066,71.1472,71.1066,71.1472,73500.0
2014-03-13 15:35:00,87.81,87.98,87.81,87.97,69000.0,71.1472,71.2849,71.1472,71.2768,69000.0
2014-03-13 15:40:00,87.98,88.04,87.95,88.03,44700.0,71.2849,71.3335,71.2606,71.3254,44700.0
2014-03-13 15:45:00,88.03,88.05,87.97,88.05,46000.0,71.3254,71.3416,71.2768,71.3416,46000.0
2014-03-13 15:50:00,88.04,88.07,87.97,87.99,64600.0,71.3335,71.3578,71.2768,71.293,64600.0
2014-03-13 15:55:00,87.98,88.0,87.96,87.97,87200.0,71.2849,71.3011,71.2687,71.2768,87200.0
2014-03-14 09:30:00,87.93,88.4,87.82,88.11,40200.0,71.2444,71.6252,71.1553,71.3902,40200.0
2014-03-14 09:35:00,88.2,88.22,87.83,88.07,17500.0,71.4632,71.4794,71.1634,71.3578,17500.0
2014-03-14 09:40:00,88.08,88.33,88.08,88.24,11700.0,71.3659,71.5685,71.3659,71.4956,11700.0
2014-03-14 09:45:00,88.25,88.28,88.02,88.12,22800.0,71.5037,71.528,71.3173,71.3983,22800.0
2014-03-14 09:50:00,88.11,88.17,87.9,87.95,16000.0,71.3902,71.4388,71.2201,71.2606,16000.0
2014-03-14 09:55:00,87.93,88.06,87.84,87.97,15200.0,71.2444,71.3497,71.1715,71.2768,15200.0
2014-03-14 10:00:00,87.91,88.19,87.91,88.05,23700.0,71.2282,71.455,71.2282,71.3416,23700.0
2014-03-14 10:05:00,88.07,88.14,87.94,88.03,38800.0,71.3578,71.4145,71.2525,71.3254,38800.0
2014-03-14 10:10:00,88.04,88.07,87.83,87.86,36100.0,71.3335,71.3578,71.1634,71.1877,36100.0
2014-03-14 10:15:00,87.85,88.01,87.83,87.9,23600.0,71.1796,71.3092,71.1634,71.2201,23600.0
2014-03-14 10:20:00,87.9,87.92,87.81,87.84,16600.0,71.2201,71.2363,71.1472,71.1715,16600.0
2014-03-14 10:25:00,87.86,88.0,87.84,87.98,22800.0,71.1877,71.3011,71.1715,71.2849,22800.0
2014-03-14 10:30:00,88.01,88.03,87.91,87.95,23000.0,71.3092,71.3254,71.2282,71.2606,23000.0
2014-03-14 10:35:00,87.95,88.09,87.91,88.03,19900.0,71.2606,71.374,71.2282,71.3254,19900.0
2014-03-14 10:40:00,88.04,88.08,87.92,87.94,7200.0,71.3335,71.3659,71.2363,71.2525,7200.0
2014-03-14 10:45:00,87.95,88.02,87.82,87.9,18000.0,71.2606,71.3173,71.1553,71.2201,18000.0
2014-03-14 10:50:00,87.9,87.91,87.69,87.69,15000.0,71.2201,71.2282,71.0499,71.0499,15000.0
2014-03-14 10:55:00,87.68,87.76,87.63,87.72,11100.0,71.0418,71.1066,71.0013,71.0742,11100.0
2014-03-14 11:00:00,87.73,87.73,87.62,87.65,6500.0,71.0823,71.0823,70.9932,71.0175,6500.0
2014-03-14 11:05:00,87.66,87.67,87.59,87.65,13800.0,71.0256,71.0337,70.9689,71.0175,13800.0
2014-03-14 11:10:00,87.65,87.68,87.61,87.65,11600.0,71.0175,71.0418,70.9851,71.0175,11600.0
2014-03-14 11:15:00,87.65,87.69,87.63,87.64,7400.0,71.0175,71.0499,71.0013,71.0094,7400.0
2014-03-14 11:20:00,87.63,87.63,87.51,87.59,12900.0,71.0013,71.0013,70.9041,70.9689,12900.0
2014-03-14 11:25:00,87.59,87.64,87.56,87.62,13900.0,70.9689,71.0094,70.9446,70.9932,13900.0
2014-03-14 11:30:00,87.63,87.71,87.63,87.71,7900.0,71.0013,71.0661,71.0013,71.0661,7900.0
2014-03-14 11:35:00,87.69,87.74,87.62,87.72,17100.0,71.0499,71.0904,70.9932,71.0742,17100.0
2014-03-14 11:40:00,87.73,87.81,87.68,87.78,26400.0,71.0823,71.1472,71.0418,71.1229,26400.0
2014-03-14 11:45:00,87.77,87.85,87.76,87.84,24400.0,71.1147,71.1796,71.1066,71.1715,24400.0
2014-03-14 11:50:00,87.86,87.94,87.76,87.8,16400.0,71.1877,71.2525,71.1066,71.1391,16400.0
2014-03-14 11:55:00,87.8,87.81,87.74,87.75,22900.0,71.1391,71.1472,71.0904,71.0985,22900.0
2014-03-14 12:00:00,87.76,87.79,87.51,87.53,21300.0,71.1066,71.131,70.9041,70.9203,21300.0
2014-03-14 12:05:00,87.54,87.63,87.54,87.62,15900.0,70.9284,71.0013,70.9284,70.9932,15900.0
2014-03-14 12:10:00,87.61,87.82,87.61,87.81,54000.0,70.9851,71.1553,70.9851,71.1472,54000.0
2014-03-14 12:15:00,87.82,87.83,87.74,87.81,41100.0,71.1553,71.1634,71.0904,71.1472,41100.0
2014-03-14 12:20:00,87.81,87.93,87.81,87.89,37400.0,71.1472,71.2444,71.1472,71.212,37400.0
2014-03-14 12:25:00,87.87,87.88,87.72,87.72,49900.0,71.1958,71.2039,71.0742,71.0742,49900.0
2014-03-14 12:30:00,87.72,87.81,87.69,87.73,41600.0,71.0742,71.1472,71.0499,71.0823,41600.0
2014-03-14 12:35:00,87.73,87.81,87.71,87.78,42400.0,71.0823,71.1472,71.0661,71.1229,42400.0
2014-03-14 12:40:00,87.77,87.91,87.74,87.88,36800.0,71.1147,71.2282,71.0904,71.2039,36800.0
2014-03-14 12:45:00,87.88,87.89,87.79,87.87,41300.0,71.2039,71.212,71.131,71.1958,41300.0
2014-03-14 12:50:00,87.87,87.89,87.79,87.83,24900.0,71.1958,71.212,71.131,71.1634,24900.0
2014-03-14 12:55:00,87.83,87.89,87.77,87.77,32400.0,71.1634,71.212,71.1147,71.1147,32400.0
2014-03-14 13:00:00,87.77,87.81,87.67,87.67,16200.0,71.1147,71.1472,71.0337,71.0337,16200.0
2014-03-14 13:05:00,87.67,87.69,87.59,87.64,16600.0,71.0337,71.0499,70.9689,71.0094,16600.0
2014-03-14 13:10:00,87.64,87.66,87.56,87.56,15800.0,71.0094,71.0256,70.9446,70.9446,15800.0
2014-03-14 13:15:00,87.55,87.55,87.47,87.5,21300.0,70.9365,70.9365,70.8717,70.896,21300.0
2014-03-14 13:20:00,87.5,87.54,87.44,87.47,12800.0,70.896,70.9284,70.8474,70.8717,12800.0
2014-03-14 13:25:00,87.48,87.58,87.46,87.58,18900.0,70.8798,70.9608,70.8636,70.9608,18900.0
2014-03-14 13:30:00,87.58,87.67,87.58,87.64,25200.0,70.9608,71.0337,70.9608,71.0094,25200.0
2014-03-14 13:35:00,87.65,87.7,87.58,87.58,25700.0,71.0175,71.058,70.9608,70.9608,25700.0
2014-03-14 13:40:00,87.58,87.6,87.53,87.53,23500.0,70.9608,70.977,70.9203,70.9203,23500.0
2014-03-14 13:45:00,87.53,87.56,87.48,87.49,22300.0,70.9203,70.9446,70.8798,70.8879,22300.0
2014-03-14 13:50:00,87.49,87.59,87.49,87.55,22000.0,70.8879,70.9689,70.8879,70.9365,22000.0
2014-03-14 13:55:00,87.55,87.64,87.53,87.63,55500.0,70.9365,71.0094,70.9203,71.0013,55500.0
2014-03-14 14:00:00,87.63,87.65,87.58,87.6,15000.0,71.0013,71.0175,70.9608,70.977,15000.0
2014-03-14 14:05:00,87.6,87.61,87.58,87.58,11400.0,70.977,70.9851,70.9608,70.9608,11400.0
2014-03-14 14:10:00,87.58,87.58,87.51,87.51,24200.0,70.9608,70.9608,70.9041,70.9041,24200.0
2014-03-14 14:15:00,87.51,87.6,87.5,87.59,18000.0,70.9041,70.977,70.896,70.9689,18000.0
2014-03-14 14:20:00,87.59,87.62,87.58,87.58,8600.0,70.9689,70.9932,70.9608,70.9608,8600.0
2014-03-14 14:25:00,87.58,87.58,87.54,87.54,15300.0,70.9608,70.9608,70.9284,70.9284,15300.0
2014-03-14 14:30:00,87.55,87.55,87.42,87.42,28300.0,70.9365,70.9365,70.8312,70.8312,28300.0
2014-03-14 14:35:00,87.43,87.49,87.37,87.4,34500.0,70.8393,70.8879,70.7907,70.815,34500.0
2014-03-14 14:40:00,87.4,87.45,87.38,87.44,25000.0,70.815,70.8555,70.7988,70.8474,25000.0
2014-03-14 14:45:00,87.43,87.55,87.42,87.53,35500.0,70.8393,70.9365,70.8312,70.9203,35500.0
2014-03-14 14:50:00,87.52,87.54,87.45,87.46,32500.0,70.9122,70.9284,70.8555,70.8636,32500.0
2014-03-14 14:55:00,87.47,87.49,87.38,87.39,20400.0,70.8717,70.8879,70.7988,70.8069,20400.0
2014-03-14 15:00:00,87.4,87.43,87.39,87.4,19100.0,70.815,70.8393,70.8069,70.815,19100.0
2014-03-14 15:05:00,87.4,87.57,87.4,87.46,114900.0,70.815,70.9527,70.815,70.8636,114900.0
2014-03-14 15:10:00,87.47,87.48,87.4,87.4,66900.0,70.8717,70.8798,70.815,70.815,66900.0
2014-03-14 15:15:00,87.4,87.41,87.33,87.33,21300.0,70.815,70.8231,70.7582,70.7582,21300.0
2014-03-14 15:20:00,87.33,87.4,87.29,87.33,51300.0,70.7582,70.815,70.7258,70.7582,51300.0
2014-03-14 15:25:00,87.33,87.35,87.26,87.31,48300.0,70.7582,70.7744,70.7015,70.742,48300.0
2014-03-14 15:30:00,87.31,87.43,87.31,87.41,43300.0,70.742,70.8393,70.742,70.8231,43300.0
2014-03-14 15:35:00,87.42,87.42,87.3,87.33,48000.0,70.8312,70.8312,70.7339,70.7582,48000.0
2014-03-14 15:40:00,87.33,87.34,87.27,87.27,43800.0,70.7582,70.7663,70.7096,70.7096,43800.0
2014-03-14 15:45:00,87.26,87.31,87.19,87.2,61000.0,70.7015,70.742,70.6448,70.6529,61000.0
2014-03-14 15:50:00,87.2,87.2,87.14,87.17,68700.0,70.6529,70.6529,70.6043,70.6286,68700.0
2014-03-14 15:55:00,87.16,87.27,87.16,87.2,264300.0,70.6205,70.7096,70.6205,70.6529,264300.0
2014-03-17 09:30:00,87.55,88.09,87.55,87.82,60100.0,70.9365,71.374,70.9365,71.1553,60100.0
2014-03-17 09:35:00,87.89,88.09,87.88,88.09,20100.0,71.212,71.374,71.2039,71.374,20100.0
2014-03-17 09:40:00,88.07,88.14,87.91,87.95,12000.0,71.3578,71.4145,71.2282,71.2606,12000.0
2014-03-17 09:45:00,87.99,88.07,87.92,88.06,24500.0,71.293,71.3578,71.2363,71.3497,24500.0
2014-03-17 09:50:00,88.03,88.08,87.98,88.05,14300.0,71.3254,71.3659,71.2849,71.3416,14300.0
2014-03-17 09:55:00,88.07,88.12,87.91,87.94,21800.0,71.3578,71.3983,71.2282,71.2525,21800.0
2014-03-17 10:00:00,87.95,88.06,87.95,87.99,23500.0,71.2606,71.3497,71.2606,71.293,23500.0
2014-03-17 10:05:00,88.0,88.05,87.94,88.01,21900.0,71.3011,71.3416,71.2525,71.3092,21900.0
2014-03-17 10:10:00,88.01,88.04,87.94,87.99,22800.0,71.3092,71.3335,71.2525,71.293,22800.0
2014-03-17 10:15:00,88.0,88.05,87.97,88.01,20200.0,71.3011,71.3416,71.2768,71.3092,20200.0
2014-03-17 10:20:00,88.02,88.03,87.98,87.99,21900.0,71.3173,71.3254,71.2849,71.293,21900.0
2014-03-17 10:25:00,88.0,88.02,87.88,87.88,22500.0,71.3011,71.3173,71.2039,71.2039,22500.0
2014-03-17 10:30:00,87.89,87.91,87.76,87.8,24600.0,71.212,71.2282,71.1066,71.1391,24600.0
2014-03-17 10:35:00,87.8,87.81,87.76,87.8,17200.0,71.1391,71.1472,71.1066,71.1391,17200.0
2014-03-17 10:40:00,87.81,87.81,87.66,87.67,16600.0,71.1472,71.1472,71.0256,71.0337,16600.0
2014-03-17 10:45:00,87.67,87.67,87.58,87.63,18200.0,71.0337,71.0337,70.9608,71.0013,18200.0
2014-03-17 10:50:00,87.62,87.67,87.58,87.59,20700.0,70.9932,71.0337,70.9608,70.9689,20700.0
2014-03-17 10:55:00,87.59,87.71,87.58,87.64,20100.0,70.9689,71.0661,70.9608,71.0094,20100.0
2014-03-17 11:00:00,87.64,87.75,87.62,87.72,24800.0,71.0094,71.0985,70.9932,71.0742,24800.0
2014-03-17 11:05:00,87.69,87.79,87.68,87.76,21500.0,71.0499,71.131,71.0418,71.1066,21500.0
2014-03-17 11:10:00,87.76,87.79,87.7,87.73,16600.0,71.1066,71.131,71.058,71.0823,16600.0
2014-03-17 11:15:00,87.74,87.77,87.72,87.72,8100.0,71.0904,71.1147,71.0742,71.0742,8100.0
2014-03-17 11:20:00,87.72,87.74,87.64,87.66,15600.0,71.0742,71.0904,71.0094,71.0256,15600.0
2014-03-17 11:25:00,87.67,87.67,87.55,87.62,9400.0,71.0337,71.0337,70.9365,70.9932,9400.0
2014-03-17 11:30:00,87.62,87.69,87.61,87.67,7300.0,70.9932,71.0499,70.9851,71.0337,7300.0
2014-03-17 11:35:00,87.67,87.7,87.63,87.7,10600.0,71.0337,71.058,71.0013,71.058,10600.0
2014-03-17 11:40:00,87.7,87.7,87.58,87.6,10400.0,71.058,71.058,70.9608,70.977,10400.0
2014-03-17 11:45:00,87.6,87.66,87.57,87.66,10200.0,70.977,71.0256,70.9527,71.0256,10200.0
2014-03-17 11:50:00,87.65,87.7,87.62,87.68,10800.0,71.0175,71.058,70.9932,71.0418,10800.0
2014-03-17 11:55:00,87.68,87.79,87.67,87.79,9200.0,71.0418,71.131,71.0337,71.131,9200.0
2014-03-17 12:00:00,87.8,87.81,87.77,87.8,11900.0,71.1391,71.1472,71.1147,71.1391,11900.0
2014-03-17 12:05:00,87.8,87.8,87.71,87.72,11500.0,71.1391,71.1391,71.0661,71.0742,11500.0
2014-03-17 12:10:00,87.73,87.83,87.69,87.82,11500.0,71.0823,71.1634,71.0499,71.1553,11500.0
2014-03-17 12:15:00,87.81,87.84,87.78,87.83,11000.0,71.1472,71.1715,71.1229,71.1634,11000.0
2014-03-17 12:20:00,87.81,87.82,87.79,87.82,6200.0,71.1472,71.1553,71.131,71.1553,6200.0
2014-03-17 12:25:00,87.82,87.84,87.79,87.83,8100.0,71.1553,71.1715,71.131,71.1634,8100.0
2014-03-17 12:30:00,87.83,87.85,87.82,87.85,8300.0,71.1634,71.1796,71.1553,71.1796,8300.0
2014-03-17 12:35:00,87.84,87.84,87.75,87.75,12300.0,71.1715,71.1715,71.0985,71.0985,12300.0
2014-03-17 12:40:00,87.76,87.8,87.75,87.75,11500.0,71.1066,71.1391,71.0985,71.0985,11500.0
2014-03-17 12:45:00,87.74,87.75,87.61,87.62,12100.0,71.0904,71.0985,70.9851,70.9932,12100.0
2014-03-17 12:50:00,87.62,87.64,87.53,87.54,19200.0,70.9932,71.0094,70.9203,70.9284,19200.0
2014-03-17 12:55:00,87.55,87.62,87.55,87.59,7600.0,70.9365,70.9932,70.9365,70.9689,7600.0
2014-03-17 13:00:00,87.6,87.67,87.6,87.67,5900.0,70.977,71.0337,70.977,71.0337,5900.0
2014-03-17 13:05:00,87.68,87.7,87.63,87.66,12200.0,71.0418,71.058,71.0013,71.0256,12200.0
2014-03-17 13:10:00,87.67,87.7,87.64,87.67,8500.0,71.0337,71.058,71.0094,71.0337,8500.0
2014-03-17 13:15:00,87.66,87.67,87.61,87.62,10800.0,71.0256,71.0337,70.9851,70.9932,10800.0
2014-03-17 13:20:00,87.62,87.69,87.6,87.61,17800.0,70.9932,71.0499,70.977,70.9851,17800.0
2014-03-17 13:25:00,87.61,87.63,87.6,87.6,10900.0,70.9851,71.0013,70.977,70.977,10900.0
2014-03-17 13:30:00,87.61,87.69,87.61,87.68,11300.0,70.9851,71.0499,70.9851,71.0418,11300.0
2014-03-17 13:35:00,87.67,87.69,87.64,87.64,12800.0,71.0337,71.0499,71.0094,71.0094,12800.0
2014-03-17 13:40:00,87.65,87.66,87.64,87.64,5300.0,71.0175,71.0256,71.0094,71.0094,5300.0
2014-03-17 13:45:00,87.65,87.71,87.64,87.7,6500.0,71.0175,71.0661,71.0094,71.058,6500.0
2014-03-17 13:50:00,87.69,87.69,87.6,87.6,10900.0,71.0499,71.0499,70.977,70.977,10900.0
2014-03-17 13:55:00,87.59,87.67,87.59,87.67,7500.0,70.9689,71.0337,70.9689,71.0337,7500.0
2014-03-17 14:00:00,87.67,87.73,87.66,87.7,11800.0,71.0337,71.0823,71.0256,71.058,11800.0
2014-03-17 14:05:00,87.71,87.73,87.66,87.69,10400.0,71.0661,71.0823,71.0256,71.0499,10400.0
2014-03-17 14:10:00,87.69,87.7,87.64,87.65,12000.0,71.0499,71.058,71.0094,71.0175,12000.0
2014-03-17 14:15:00,87.66,87.66,87.61,87.61,10500.0,71.0256,71.0256,70.9851,70.9851,10500.0
2014-03-17 14:20:00,87.62,87.75,87.62,87.73,17300.0,70.9932,71.0985,70.9932,71.0823,17300.0
2014-03-17 14:25:00,87.73,87.82,87.72,87.8,42700.0,71.0823,71.1553,71.0742,71.1391,42700.0
2014-03-17 14:30:00,87.8,87.8,87.73,87.75,20600.0,71.1391,71.1391,71.0823,71.0985,20600.0
2014-03-17 14:35:00,87.74,87.75,87.64,87.65,11100.0,71.0904,71.0985,71.0094,71.0175,11100.0
2014-03-17 14:40:00,87.64,87.67,87.6,87.66,18300.0,71.0094,71.0337,70.977,71.0256,18300.0
2014-03-17 14:45:00,87.66,87.73,87.66,87.7,16900.0,71.0256,71.0823,71.0256,71.058,16900.0
2014-03-17 14:50:00,87.69,87.73,87.68,87.69,18900.0,71.0499,71.0823,71.0418,71.0499,18900.0
2014-03-17 14:55:00,87.69,87.7,87.65,87.65,16700.0,71.0499,71.058,71.0175,71.0175,16700.0
2014-03-17 15:00:00,87.65,87.68,87.65,87.65,15000.0,71.0175,71.0418,71.0175,71.0175,15000.0
2014-03-17 15:05:00,87.65,87.7,87.65,87.69,29900.0,71.0175,71.058,71.0175,71.0499,29900.0
2014-03-17 15:10:00,87.69,87.73,87.68,87.7,25900.0,71.0499,71.0823,71.0418,71.058,25900.0
2014-03-17 15:15:00,87.7,87.71,87.57,87.57,30900.0,71.058,71.0661,70.9527,70.9527,30900.0
2014-03-17 15:20:00,87.57,87.6,87.52,87.52,32000.0,70.9527,70.977,70.9122,70.9122,32000.0
2014-03-17 15:25:00,87.51,87.52,87.43,87.5,37100.0,70.9041,70.9122,70.8393,70.896,37100.0
2014-03-17 15:30:00,87.51,87.54,87.46,87.47,42300.0,70.9041,70.9284,70.8636,70.8717,42300.0
2014-03-17 15:35:00,87.47,87.52,87.47,87.49,39300.0,70.8717,70.9122,70.8717,70.8879,39300.0
2014-03-17 15:40:00,87.49,87.5,87.38,87.38,53000.0,70.8879,70.896,70.7988,70.7988,53000.0
2014-03-17 15:45:00,87.39,87.47,87.39,87.47,60200.0,70.8069,70.8717,70.8069,70.8717,60200.0
2014-03-17 15:50:00,87.46,87.51,87.41,87.43,57700.0,70.8636,70.9041,70.8231,70.8393,57700.0
2014-03-17 15:55:00,87.44,87.5,87.4,87.49,120800.0,70.8474,70.896,70.815,70.8879,120800.0
2014-03-18 09:30:00,87.23,87.44,87.2,87.26,68800.0,70.6772,70.8474,70.6529,70.7015,68800.0
2014-03-18 09:35:00,87.23,87.54,87.2,87.47,16300.0,70.6772,70.9284,70.6529,70.8717,16300.0
2014-03-18 09:40:00,87.45,87.47,87.29,87.35,20300.0,70.8555,70.8717,70.7258,70.7744,20300.0
2014-03-18 09:45:00,87.32,87.52,87.3,87.5,22300.0,70.7501,70.9122,70.7339,70.896,22300.0
2014-03-18 09:50:00,87.44,87.57,87.37,87.56,13500.0,70.8474,70.9527,70.7907,70.9446,13500.0
2014-03-18 09:55:00,87.59,87.73,87.56,87.69,12300.0,70.9689,71.0823,70.9446,71.0499,12300.0
2014-03-18 10:00:00,87.68,87.74,87.55,87.55,34500.0,71.0418,71.0904,70.9365,70.9365,34500.0
2014-03-18 10:05:00,87.55,87.57,87.37,87.47,11600.0,70.9365,70.9527,70.7907,70.8717,11600.0
2014-03-18 10:10:00,87.48,87.57,87.42,87.47,17500.0,70.8798,70.9527,70.8312,70.8717,17500.0
2014-03-18 10:15:00,87.48,87.6,87.4,87.58,15000.0,70.8798,70.977,70.815,70.9608,15000.0
2014-03-18 10:20:00,87.6,87.7,87.51,87.7,28500.0,70.977,71.058,70.9041,71.058,28500.0
2014-03-18 10:25:00,87.68,87.81,87.68,87.75,19400.0,71.0418,71.1472,71.0418,71.0985,19400.0
2014-03-18 10:30:00,87.76,87.84,87.76,87.83,11300.0,71.1066,71.1715,71.1066,71.1634,11300.0
2014-03-18 10:35:00,87.84,87.87,87.82,87.85,13800.0,71.1715,71.1958,71.1553,71.1796,13800.0
2014-03-18 10:40:00,87.85,87.88,87.78,87.81,17300.0,71.1796,71.2039,71.1229,71.1472,17300.0
2014-03-18 10:45:00,87.81,87.84,87.67,87.67,11900.0,71.1472,71.1715,71.0337,71.0337,11900.0
2014-03-18 10:50:00,87.66,87.69,87.6,87.6,12900.0,71.0256,71.0499,70.977,70.977,12900.0
2014-03-18 10:55:00,87.59,87.67,87.58,87.62,11300.0,70.9689,71.0337,70.9608,70.9932,11300.0
2014-03-18 11:00:00,87.62,87.69,87.62,87.68,8400.0,70.9932,71.0499,70.9932,71.0418,8400.0
2014-03-18 11:05:00,87.67,87.68,87.62,87.64,9300.0,71.0337,71.0418,70.9932,71.0094,9300.0
2014-03-18 11:10:00,87.63,87.7,87.62,87.68,17200.0,71.0013,71.058,70.9932,71.0418,17200.0
2014-03-18 11:15:00,87.7,87.73,87.6,87.72,22700.0,71.058,71.0823,70.977,71.0742,22700.0
2014-03-18 11:20:00,87.73,87.73,87.65,87.73,14300.0,71.0823,71.0823,71.0175,71.0823,14300.0
2014-03-18 11:25:00,87.73,87.73,87.65,87.68,8900.0,71.0823,71.0823,71.0175,71.0418,8900.0
2014-03-18 11:30:00,87.68,87.74,87.67,87.71,10700.0,71.0418,71.0904,71.0337,71.0661,10700.0
2014-03-18 11:35:00,87.72,87.72,87.7,87.7,8000.0,71.0742,71.0742,71.058,71.058,8000.0
2014-03-18 11:40:00,87.71,87.72,87.62,87.66,21400.0,71.0661,71.0742,70.9932,71.0256,21400.0
2014-03-18 11:45:00,87.67,87.72,87.65,87.66,10900.0,71.0337,71.0742,71.0175,71.0256,10900.0
2014-03-18 11:50:00,87.68,87.7,87.65,87.7,11400.0,71.0418,71.058,71.0175,71.058,11400.0
2014-03-18 11:55:00,87.69,87.83,87.69,87.8,25700.0,71.0499,71.1634,71.0499,71.1391,25700.0
2014-03-18 12:00:00,87.81,87.81,87.72,87.78,15100.0,71.1472,71.1472,71.0742,71.1229,15100.0
2014-03-18 12:05:00,87.78,87.82,87.74,87.82,17600.0,71.1229,71.1553,71.0904,71.1553,17600.0
2014-03-18 12:10:00,87.82,87.84,87.79,87.8,11100.0,71.1553,71.1715,71.131,71.1391,11100.0
2014-03-18 12:15:00,87.81,87.84,87.78,87.82,20600.0,71.1472,71.1715,71.1229,71.1553,20600.0
2014-03-18 12:20:00,87.82,87.83,87.77,87.83,11900.0,71.1553,71.1634,71.1147,71.1634,11900.0
2014-03-18 12:25:00,87.82,87.87,87.82,87.83,13200.0,71.1553,71.1958,71.1553,71.1634,13200.0
2014-03-18 12:30:00,87.84,87.93,87.8,87.9,16100.0,71.1715,71.2444,71.1391,71.2201,16100.0
2014-03-18 12:35:00,87.9,87.97,87.9,87.92,15400.0,71.2201,71.2768,71.2201,71.2363,15400.0
2014-03-18 12:40:00,87.91,87.94,87.84,87.85,19400.0,71.2282,71.2525,71.1715,71.1796,19400.0
2014-03-18 12:45:00,87.86,87.9,87.83,87.86,9200.0,71.1877,71.2201,71.1634,71.1877,9200.0
2014-03-18 12:50:00,87.86,87.86,87.77,87.77,18500.0,71.1877,71.1877,71.1147,71.1147,18500.0
2014-03-18 12:55:00,87.77,87.77,87.73,87.75,8600.0,71.1147,71.1147,71.0823,71.0985,8600.0
2014-03-18 13:00:00,87.74,87.75,87.71,87.72,12700.0,71.0904,71.0985,71.0661,71.0742,12700.0
2014-03-18 13:05:00,87.71,87.71,87.69,87.7,4400.0,71.0661,71.0661,71.0499,71.058,4400.0
2014-03-18 13:10:00,87.71,87.81,87.7,87.81,10000.0,71.0661,71.1472,71.058,71.1472,10000.0
2014-03-18 13:15:00,87.8,87.82,87.77,87.8,5700.0,71.1391,71.1553,71.1147,71.1391,5700.0
2014-03-18 13:20:00,87.81,87.89,87.8,87.89,9900.0,71.1472,71.212,71.1391,71.212,9900.0
2014-03-18 13:25:00,87.89,87.97,87.89,87.95,21700.0,71.212,71.2768,71.212,71.2606,21700.0
2014-03-18 13:30:00,87.95,87.97,87.91,87.93,12900.0,71.2606,71.2768,71.2282,71.2444,12900.0
2014-03-18 13:35:00,87.93,87.94,87.9,87.91,8400.0,71.2444,71.2525,71.2201,71.2282,8400.0
2014-03-18 13:40:00,87.91,88.0,87.91,87.92,16500.0,71.2282,71.3011,71.2282,71.2363,16500.0
2014-03-18 13:45:00,87.92,87.96,87.91,87.95,7300.0,71.2363,71.2687,71.2282,71.2606,7300.0
2014-03-18 13:50:00,87.94,87.95,87.84,87.86,16800.0,71.2525,71.2606,71.1715,71.1877,16800.0
2014-03-18 13:55:00,87.86,87.88,87.82,87.83,6700.0,71.1877,71.2039,71.1553,71.1634,6700.0
2014-03-18 14:00:00,87.85,87.86,87.79,87.79,9600.0,71.1796,71.1877,71.131,71.131,9600.0
2014-03-18 14:05:00,87.79,87.8,87.76,87.77,8400.0,71.131,71.1391,71.1066,71.1147,8400.0
2014-03-18 14:10:00,87.78,87.83,87.78,87.79,11000.0,71.1229,71.1634,71.1229,71.131,11000.0
2014-03-18 14:15:00,87.79,87.81,87.7,87.7,10500.0,71.131,71.1472,71.058,71.058,10500.0
2014-03-18 14:20:00,87.71,87.78,87.71,87.77,7900.0,71.0661,71.1229,71.0661,71.1147,7900.0
2014-03-18 14:25:00,87.76,87.79,87.76,87.79,4600.0,71.1066,71.131,71.1066,71.131,4600.0
2014-03-18 14:30:00,87.79,87.8,87.78,87.78,6500.0,71.131,71.1391,71.1229,71.1229,6500.0
2014-03-18 14:35:00,87.79,87.8,87.79,87.79,3900.0,71.131,71.1391,71.131,71.131,3900.0
2014-03-18 14:40:00,87.8,87.8,87.78,87.78,7600.0,71.1391,71.1391,71.1229,71.1229,7600.0
2014-03-18 14:45:00,87.79,87.84,87.79,87.81,16300.0,71.131,71.1715,71.131,71.1472,16300.0
2014-03-18 14:50:00,87.81,87.84,87.79,87.84,5100.0,71.1472,71.1715,71.131,71.1715,5100.0
2014-03-18 14:55:00,87.84,87.88,87.84,87.85,14100.0,71.1715,71.2039,71.1715,71.1796,14100.0
2014-03-18 15:00:00,87.85,87.86,87.79,87.79,9800.0,71.1796,71.1877,71.131,71.131,9800.0
2014-03-18 15:05:00,87.79,87.81,87.77,87.79,12500.0,71.131,71.1472,71.1147,71.131,12500.0
2014-03-18 15:10:00,87.79,87.8,87.78,87.79,8200.0,71.131,71.1391,71.1229,71.131,8200.0
2014-03-18 15:15:00,87.79,87.87,87.78,87.8,17700.0,71.131,71.1958,71.1229,71.1391,17700.0
2014-03-18 15:20:00,87.79,87.84,87.76,87.77,20200.0,71.131,71.1715,71.1066,71.1147,20200.0
2014-03-18 15:25:00,87.77,87.78,87.69,87.73,30500.0,71.1147,71.1229,71.0499,71.0823,30500.0
2014-03-18 15:30:00,87.73,87.76,87.72,87.73,32200.0,71.0823,71.1066,71.0742,71.0823,32200.0
2014-03-18 15:35:00,87.73,87.75,87.7,87.74,32900.0,71.0823,71.0985,71.058,71.0904,32900.0
2014-03-18 15:40:00,87.73,87.74,87.71,87.73,39300.0,71.0823,71.0904,71.0661,71.0823,39300.0
2014-03-18 15:45:00,87.72,87.72,87.68,87.69,39800.0,71.0742,71.0742,71.0418,71.0499,39800.0
2014-03-18 15:50:00,87.69,87.69,87.63,87.63,42400.0,71.0499,71.0499,71.0013,71.0013,42400.0
2014-03-18 15:55:00,87.63,87.68,87.62,87.66,75200.0,71.0013,71.0418,70.9932,71.0256,75200.0
2014-03-19 09:30:00,87.44,87.69,87.21,87.52,36700.0,70.8474,71.0499,70.661,70.9122,36700.0
2014-03-19 09:35:00,87.52,87.6,87.33,87.59,17300.0,70.9122,70.977,70.7582,70.9689,17300.0
2014-03-19 09:40:00,87.6,87.74,87.49,87.73,20100.0,70.977,71.0904,70.8879,71.0823,20100.0
2014-03-19 09:45:00,87.73,87.88,87.73,87.81,20100.0,71.0823,71.2039,71.0823,71.1472,20100.0
2014-03-19 09:50:00,87.81,87.87,87.68,87.81,20100.0,71.1472,71.1958,71.0418,71.1472,20100.0
2014-03-19 09:55:00,87.81,87.82,87.59,87.65,12100.0,71.1472,71.1553,70.9689,71.0175,12100.0
2014-03-19 10:00:00,87.65,87.76,87.64,87.76,14300.0,71.0175,71.1066,71.0094,71.1066,14300.0
2014-03-19 10:05:00,87.74,87.83,87.66,87.73,29900.0,71.0904,71.1634,71.0256,71.0823,29900.0
2014-03-19 10:10:00,87.73,87.81,87.68,87.76,16800.0,71.0823,71.1472,71.0418,71.1066,16800.0
2014-03-19 10:15:00,87.75,87.75,87.63,87.74,12200.0,71.0985,71.0985,71.0013,71.0904,12200.0
2014-03-19 10:20:00,87.76,87.79,87.72,87.79,16300.0,71.1066,71.131,71.0742,71.131,16300.0
2014-03-19 10:25:00,87.81,87.87,87.79,87.84,68300.0,71.1472,71.1958,71.131,71.1715,68300.0
2014-03-19 10:30:00,87.82,87.85,87.73,87.85,61600.0,71.1553,71.1796,71.0823,71.1796,61600.0
2014-03-19 10:35:00,87.87,87.98,87.82,87.98,8400.0,71.1958,71.2849,71.1553,71.2849,8400.0
2014-03-19 10:40:00,87.97,87.99,87.88,87.89,19700.0,71.2768,71.293,71.2039,71.212,19700.0
2014-03-19 10:45:00,87.9,87.92,87.83,87.89,9800.0,71.2201,71.2363,71.1634,71.212,9800.0
2014-03-19 10:50:00,87.88,87.89,87.8,87.86,10700.0,71.2039,71.212,71.1391,71.1877,10700.0
2014-03-19 10:55:00,87.86,87.86,87.75,87.79,8200.0,71.1877,71.1877,71.0985,71.131,8200.0
2014-03-19 11:00:00,87.79,87.85,87.79,87.82,8200.0,71.131,71.1796,71.131,71.1553,8200.0
2014-03-19 11:05:00,87.83,87.83,87.69,87.69,13900.0,71.1634,71.1634,71.0499,71.0499,13900.0
2014-03-19 11:10:00,87.69,87.82,87.67,87.8,14400.0,71.0499,71.1553,71.0337,71.1391,14400.0
2014-03-19 11:15:00,87.79,87.79,87.7,87.72,17200.0,71.131,71.131,71.058,71.0742,17200.0
2014-03-19 11:20:00,87.73,87.73,87.61,87.61,16300.0,71.0823,71.0823,70.9851,70.9851,16300.0
2014-03-19 11:25:00,87.62,87.62,87.5,87.5,14600.0,70.9932,70.9932,70.896,70.896,14600.0
2014-03-19 11:30:00,87.5,87.51,87.46,87.5,16400.0,70.896,70.9041,70.8636,70.896,16400.0
2014-03-19 11:35:00,87.5,87.53,87.48,87.5,14700.0,70.896,70.9203,70.8798,70.896,14700.0
2014-03-19 11:40:00,87.5,87.51,87.47,87.48,11400.0,70.896,70.9041,70.8717,70.8798,11400.0
2014-03-19 11:45:00,87.48,87.5,87.46,87.48,18300.0,70.8798,70.896,70.8636,70.8798,18300.0
2014-03-19 11:50:00,87.48,87.52,87.47,87.52,14200.0,70.8798,70.9122,70.8717,70.9122,14200.0
2014-03-19 11:55:00,87.52,87.53,87.49,87.52,10100.0,70.9122,70.9203,70.8879,70.9122,10100.0
2014-03-19 12:00:00,87.53,87.61,87.53,87.56,17300.0,70.9203,70.9851,70.9203,70.9446,17300.0
2014-03-19 12:05:00,87.55,87.62,87.54,87.62,10200.0,70.9365,70.9932,70.9284,70.9932,10200.0
2014-03-19 12:10:00,87.61,87.64,87.59,87.6,10900.0,70.9851,71.0094,70.9689,70.977,10900.0
2014-03-19 12:15:00,87.6,87.62,87.57,87.59,17200.0,70.977,70.9932,70.9527,70.9689,17200.0
2014-03-19 12:20:00,87.58,87.59,87.46,87.48,17000.0,70.9608,70.9689,70.8636,70.8798,17000.0
2014-03-19 12:25:00,87.5,87.52,87.47,87.52,12500.0,70.896,70.9122,70.8717,70.9122,12500.0
2014-03-19 12:30:00,87.52,87.56,87.51,87.53,7500.0,70.9122,70.9446,70.9041,70.9203,7500.0
2014-03-19 12:35:00,87.53,87.53,87.46,87.46,17000.0,70.9203,70.9203,70.8636,70.8636,17000.0
2014-03-19 12:40:00,87.46,87.48,87.32,87.34,73500.0,70.8636,70.8798,70.7501,70.7663,73500.0
2014-03-19 12:45:00,87.34,87.42,87.34,87.35,20300.0,70.7663,70.8312,70.7663,70.7744,20300.0
2014-03-19 12:50:00,87.35,87.42,87.27,87.42,17700.0,70.7744,70.8312,70.7096,70.8312,17700.0
2014-03-19 12:55:00,87.42,87.5,87.38,87.39,17400.0,70.8312,70.896,70.7988,70.8069,17400.0
2014-03-19 13:00:00,87.39,87.45,87.38,87.43,7800.0,70.8069,70.8555,70.7988,70.8393,7800.0
2014-03-19 13:05:00,87.42,87.43,87.4,87.43,8700.0,70.8312,70.8393,70.815,70.8393,8700.0
2014-03-19 13:10:00,87.42,87.47,87.41,87.47,10500.0,70.8312,70.8717,70.8231,70.8717,10500.0
2014-03-19 13:15:00,87.47,87.49,87.46,87.48,16000.0,70.8717,70.8879,70.8636,70.8798,16000.0
2014-03-19 13:20:00,87.49,87.49,87.45,87.48,15800.0,70.8879,70.8879,70.8555,70.8798,15800.0
2014-03-19 13:25:00,87.48,87.48,87.46,87.48,12500.0,70.8798,70.8798,70.8636,70.8798,12500.0
2014-03-19 13:30:00,87.48,87.53,87.46,87.51,23100.0,70.8798,70.9203,70.8636,70.9041,23100.0
2014-03-19 13:35:00,87.52,87.53,87.45,87.5,20900.0,70.9122,70.9203,70.8555,70.896,20900.0
2014-03-19 13:40:00,87.5,87.5,87.46,87.46,8900.0,70.896,70.896,70.8636,70.8636,8900.0
2014-03-19 13:45:00,87.45,87.46,87.45,87.46,18600.0,70.8555,70.8636,70.8555,70.8636,18600.0
2014-03-19 13:50:00,87.46,87.56,87.45,87.54,45300.0,70.8636,70.9446,70.8555,70.9284,45300.0
2014-03-19 13:55:00,87.55,87.59,87.55,87.56,13900.0,70.9365,70.9689,70.9365,70.9446,13900.0
2014-03-19 14:00:00,87.56,87.56,87.24,87.26,45800.0,70.9446,70.9446,70.6853,70.7015,45800.0
2014-03-19 14:05:00,87.28,87.29,87.04,87.14,47800.0,70.7177,70.7258,70.5233,70.6043,47800.0
2014-03-19 14:10:00,87.13,87.22,87.12,87.12,18600.0,70.5962,70.6691,70.5881,70.5881,18600.0
2014-03-19 14:15:00,87.13,87.23,87.08,87.18,24800.0,70.5962,70.6772,70.5557,70.6367,24800.0
2014-03-19 14:20:00,87.17,87.25,87.16,87.24,18700.0,70.6286,70.6934,70.6205,70.6853,18700.0
2014-03-19 14:25:00,87.26,87.29,87.19,87.22,28700.0,70.7015,70.7258,70.6448,70.6691,28700.0
2014-03-19 14:30:00,87.22,87.25,87.17,87.18,25700.0,70.6691,70.6934,70.6286,70.6367,25700.0
2014-03-19 14:35:00,87.19,87.19,87.09,87.11,20900.0,70.6448,70.6448,70.5638,70.58,20900.0
2014-03-19 14:40:00,87.12,87.12,87.02,87.11,23200.0,70.5881,70.5881,70.5071,70.58,23200.0
2014-03-19 14:45:00,87.12,87.27,87.12,87.24,46600.0,70.5881,70.7096,70.5881,70.6853,46600.0
2014-03-19 14:50:00,87.24,87.33,87.23,87.26,16900.0,70.6853,70.7582,70.6772,70.7015,16900.0
2014-03-19 14:55:00,87.28,87.33,87.26,87.3,18600.0,70.7177,70.7582,70.7015,70.7339,18600.0
2014-03-19 15:00:00,87.3,87.34,87.28,87.29,26500.0,70.7339,70.7663,70.7177,70.7258,26500.0
2014-03-19 15:05:00,87.27,87.27,86.98,87.0,69900.0,70.7096,70.7096,70.4747,70.4909,69900.0
2014-03-19 15:10:00,87.0,87.02,86.74,86.88,59100.0,70.4909,70.5071,70.2802,70.3936,59100.0
2014-03-19 15:15:00,86.89,87.03,86.85,87.03,57100.0,70.4017,70.5152,70.3693,70.5152,57100.0
2014-03-19 15:20:00,87.04,87.15,87.02,87.12,27000.0,70.5233,70.6124,70.5071,70.5881,27000.0
2014-03-19 15:25:00,87.13,87.2,87.12,87.15,40000.0,70.5962,70.6529,70.5881,70.6124,40000.0
2014-03-19 15:30:00,87.15,87.24,87.12,87.24,54600.0,70.6124,70.6853,70.5881,70.6853,54600.0
2014-03-19 15:35:00,87.25,87.29,87.23,87.29,39700.0,70.6934,70.7258,70.6772,70.7258,39700.0
2014-03-19 15:40:00,87.29,87.4,87.28,87.37,37800.0,70.7258,70.815,70.7177,70.7907,37800.0
2014-03-19 15:45:00,87.38,87.42,87.31,87.32,66200.0,70.7988,70.8312,70.742,70.7501,66200.0
2014-03-19 15:50:00,87.32,87.33,87.24,87.27,45900.0,70.7501,70.7582,70.6853,70.7096,45900.0
2014-03-19 15:55:00,87.27,87.33,87.23,87.27,132200.0,70.7096,70.7582,70.6772,70.7096,132200.0
2014-03-20 09:30:00,87.13,87.2,86.84,86.84,55400.0,70.5962,70.6529,70.3612,70.3612,55400.0
2014-03-20 09:35:00,86.87,87.17,86.82,87.02,17000.0,70.3855,70.6286,70.345,70.5071,17000.0
2014-03-20 09:40:00,86.98,87.04,86.88,87.0,37000.0,70.4747,70.5233,70.3936,70.4909,37000.0
2014-03-20 09:45:00,86.99,87.09,86.97,87.05,24000.0,70.4828,70.5638,70.4666,70.5314,24000.0
2014-03-20 09:50:00,87.08,87.31,86.98,87.31,24000.0,70.5557,70.742,70.4747,70.742,24000.0
2014-03-20 09:55:00,87.35,87.46,87.24,87.46,21400.0,70.7744,70.8636,70.6853,70.8636,21400.0
2014-03-20 10:00:00,87.46,87.56,87.28,87.4,36600.0,70.8636,70.9446,70.7177,70.815,36600.0
2014-03-20 10:05:00,87.4,87.9,87.39,87.76,54300.0,70.815,71.2201,70.8069,71.1066,54300.0
2014-03-20 10:10:00,87.77,87.79,87.58,87.65,22700.0,71.1147,71.131,70.9608,71.0175,22700.0
2014-03-20 10:15:00,87.65,87.77,87.63,87.66,26800.0,71.0175,71.1147,71.0013,71.0256,26800.0
2014-03-20 10:20:00,87.65,87.78,87.65,87.75,20200.0,71.0175,71.1229,71.0175,71.0985,20200.0
2014-03-20 10:25:00,87.76,87.81,87.73,87.81,52800.0,71.1066,71.1472,71.0823,71.1472,52800.0
2014-03-20 10:30:00,87.81,87.81,87.74,87.75,25500.0,71.1472,71.1472,71.0904,71.0985,25500.0
2014-03-20 10:35:00,87.75,87.79,87.71,87.79,25200.0,71.0985,71.131,71.0661,71.131,25200.0
2014-03-20 10:40:00,87.78,87.84,87.77,87.83,25200.0,71.1229,71.1715,71.1147,71.1634,25200.0
2014-03-20 10:45:00,87.82,87.82,87.74,87.8,38200.0,71.1553,71.1553,71.0904,71.1391,38200.0
2014-03-20 10:50:00,87.8,87.9,87.8,87.84,59100.0,71.1391,71.2201,71.1391,71.1715,59100.0
2014-03-20 10:55:00,87.85,87.9,87.81,87.9,20400.0,71.1796,71.2201,71.1472,71.2201,20400.0
2014-03-20 11:00:00,87.9,87.9,87.84,87.9,23700.0,71.2201,71.2201,71.1715,71.2201,23700.0
2014-03-20 11:05:00,87.89,87.89,87.82,87.87,21200.0,71.212,71.212,71.1553,71.1958,21200.0
2014-03-20 11:10:00,87.87,87.88,87.79,87.82,39400.0,71.1958,71.2039,71.131,71.1553,39400.0
2014-03-20 11:15:00,87.82,87.86,87.8,87.85,20600.0,71.1553,71.1877,71.1391,71.1796,20600.0
2014-03-20 11:20:00,87.86,87.89,87.85,87.86,22600.0,71.1877,71.212,71.1796,71.1877,22600.0
2014-03-20 11:25:00,87.86,87.88,87.86,87.88,13700.0,71.1877,71.2039,71.1877,71.2039,13700.0
2014-03-20 11:30:00,87.87,87.9,87.85,87.88,18300.0,71.1958,71.2201,71.1796,71.2039,18300.0
2014-03-20 11:35:00,87.88,87.88,87.84,87.85,12200.0,71.2039,71.2039,71.1715,71.1796,12200.0
2014-03-20 11:40:00,87.85,87.9,87.83,87.86,13100.0,71.1796,71.2201,71.1634,71.1877,13100.0
2014-03-20 11:45:00,87.86,87.9,87.84,87.86,12700.0,71.1877,71.2201,71.1715,71.1877,12700.0
2014-03-20 11:50:00,87.86,87.87,87.84,87.85,11300.0,71.1877,71.1958,71.1715,71.1796,11300.0
2014-03-20 11:55:00,87.85,87.85,87.77,87.77,9500.0,71.1796,71.1796,71.1147,71.1147,9500.0
2014-03-20 12:00:00,87.77,87.79,87.72,87.75,19900.0,71.1147,71.131,71.0742,71.0985,19900.0
2014-03-20 12:05:00,87.75,87.87,87.75,87.85,9600.0,71.0985,71.1958,71.0985,71.1796,9600.0
2014-03-20 12:10:00,87.85,87.87,87.8,87.86,6500.0,71.1796,71.1958,71.1391,71.1877,6500.0
2014-03-20 12:15:00,87.86,87.9,87.86,87.86,26700.0,71.1877,71.2201,71.1877,71.1877,26700.0
2014-03-20 12:20:00,87.86,87.89,87.83,87.85,12200.0,71.1877,71.212,71.1634,71.1796,12200.0
2014-03-20 12:25:00,87.86,87.87,87.83,87.84,5300.0,71.1877,71.1958,71.1634,71.1715,5300.0
2014-03-20 12:30:00,87.85,87.85,87.79,87.81,11900.0,71.1796,71.1796,71.131,71.1472,11900.0
2014-03-20 12:35:00,87.81,87.81,87.75,87.78,6400.0,71.1472,71.1472,71.0985,71.1229,6400.0
2014-03-20 12:40:00,87.79,87.85,87.76,87.84,9600.0,71.131,71.1796,71.1066,71.1715,9600.0
2014-03-20 12:45:00,87.84,87.87,87.81,87.87,6800.0,71.1715,71.1958,71.1472,71.1958,6800.0
2014-03-20 12:50:00,87.87,87.87,87.82,87.82,6700.0,71.1958,71.1958,71.1553,71.1553,6700.0
2014-03-20 12:55:00,87.82,87.83,87.74,87.75,16900.0,71.1553,71.1634,71.0904,71.0985,16900.0
2014-03-20 13:00:00,87.75,87.81,87.74,87.75,12300.0,71.0985,71.1472,71.0904,71.0985,12300.0
2014-03-20 13:05:00,87.76,87.78,87.73,87.76,13900.0,71.1066,71.1229,71.0823,71.1066,13900.0
2014-03-20 13:10:00,87.76,87.76,87.67,87.71,14100.0,71.1066,71.1066,71.0337,71.0661,14100.0
2014-03-20 13:15:00,87.71,87.71,87.67,87.67,4100.0,71.0661,71.0661,71.0337,71.0337,4100.0
2014-03-20 13:20:00,87.67,87.68,87.63,87.66,8900.0,71.0337,71.0418,71.0013,71.0256,8900.0
2014-03-20 13:25:00,87.66,87.67,87.62,87.63,10100.0,71.0256,71.0337,70.9932,71.0013,10100.0
2014-03-20 13:30:00,87.62,87.67,87.6,87.6,8100.0,70.9932,71.0337,70.977,70.977,8100.0
2014-03-20 13:35:00,87.6,87.61,87.56,87.56,6500.0,70.977,70.9851,70.9446,70.9446,6500.0
2014-03-20 13:40:00,87.56,87.56,87.51,87.55,14100.0,70.9446,70.9446,70.9041,70.9365,14100.0
2014-03-20 13:45:00,87.55,87.63,87.53,87.62,10100.0,70.9365,71.0013,70.9203,70.9932,10100.0
2014-03-20 13:50:00,87.63,87.67,87.63,87.65,14300.0,71.0013,71.0337,71.0013,71.0175,14300.0
2014-03-20 13:55:00,87.64,87.68,87.64,87.67,7500.0,71.0094,71.0418,71.0094,71.0337,7500.0
2014-03-20 14:00:00,87.67,87.68,87.62,87.66,13700.0,71.0337,71.0418,70.9932,71.0256,13700.0
2014-03-20 14:05:00,87.65,87.65,87.59,87.6,11800.0,71.0175,71.0175,70.9689,70.977,11800.0
2014-03-20 14:10:00,87.59,87.59,87.54,87.54,10100.0,70.9689,70.9689,70.9284,70.9284,10100.0
2014-03-20 14:15:00,87.54,87.57,87.52,87.56,10000.0,70.9284,70.9527,70.9122,70.9446,10000.0
2014-03-20 14:20:00,87.55,87.58,87.54,87.56,6700.0,70.9365,70.9608,70.9284,70.9446,6700.0
2014-03-20 14:25:00,87.55,87.59,87.54,87.59,7300.0,70.9365,70.9689,70.9284,70.9689,7300.0
2014-03-20 14:30:00,87.58,87.59,87.51,87.54,13900.0,70.9608,70.9689,70.9041,70.9284,13900.0
2014-03-20 14:35:00,87.53,87.53,87.5,87.5,11800.0,70.9203,70.9203,70.896,70.896,11800.0
2014-03-20 14:40:00,87.49,87.51,87.46,87.49,24200.0,70.8879,70.9041,70.8636,70.8879,24200.0
2014-03-20 14:45:00,87.5,87.56,87.47,87.56,21200.0,70.896,70.9446,70.8717,70.9446,21200.0
2014-03-20 14:50:00,87.55,87.55,87.5,87.51,15400.0,70.9365,70.9365,70.896,70.9041,15400.0
2014-03-20 14:55:00,87.5,87.53,87.49,87.51,11300.0,70.896,70.9203,70.8879,70.9041,11300.0
2014-03-20 15:00:00,87.5,87.51,87.45,87.46,18400.0,70.896,70.9041,70.8555,70.8636,18400.0
2014-03-20 15:05:00,87.47,87.51,87.46,87.5,14600.0,70.8717,70.9041,70.8636,70.896,14600.0
2014-03-20 15:10:00,87.51,87.51,87.45,87.48,20500.0,70.9041,70.9041,70.8555,70.8798,20500.0
2014-03-20 15:15:00,87.48,87.51,87.45,87.48,20800.0,70.8798,70.9041,70.8555,70.8798,20800.0
2014-03-20 15:20:00,87.47,87.51,87.45,87.45,21000.0,70.8717,70.9041,70.8555,70.8555,21000.0
2014-03-20 15:25:00,87.45,87.47,87.42,87.45,24500.0,70.8555,70.8717,70.8312,70.8555,24500.0
2014-03-20 15:30:00,87.46,87.57,87.45,87.56,26500.0,70.8636,70.9527,70.8555,70.9446,26500.0
2014-03-20 15:35:00,87.57,87.59,87.56,87.58,33700.0,70.9527,70.9689,70.9446,70.9608,33700.0
2014-03-20 15:40:00,87.58,87.62,87.55,87.55,28400.0,70.9608,70.9932,70.9365,70.9365,28400.0
2014-03-20 15:45:00,87.56,87.57,87.49,87.5,40900.0,70.9446,70.9527,70.8879,70.896,40900.0
2014-03-20 15:50:00,87.51,87.51,87.44,87.44,41300.0,70.9041,70.9041,70.8474,70.8474,41300.0
2014-03-20 15:55:00,87.45,87.58,87.44,87.56,100300.0,70.8555,70.9608,70.8474,70.9446,100300.0
2014-03-21 09:30:00,88.21,88.51,87.94,88.1,477200.0,71.4713,71.7143,71.2525,71.3821,477200.0
2014-03-21 09:35:00,88.07,88.14,87.94,87.97,28900.0,71.3578,71.4145,71.2525,71.2768,28900.0
2014-03-21 09:40:00,88.0,88.07,87.93,88.0,40900.0,71.3011,71.3578,71.2444,71.3011,40900.0
2014-03-21 09:45:00,88.02,88.27,88.02,88.27,43900.0,71.3173,71.5199,71.3173,71.5199,43900.0
2014-03-21 09:50:00,88.31,88.44,88.3,88.44,28700.0,71.5523,71.6576,71.5442,71.6576,28700.0
2014-03-21 09:55:00,88.45,88.7,88.45,88.67,54400.0,71.6657,71.8683,71.6657,71.844,54400.0
2014-03-21 10:00:00,88.67,88.8,88.66,88.67,32900.0,71.844,71.9493,71.8359,71.844,32900.0
2014-03-21 10:05:00,88.67,88.7,88.5,88.55,77400.0,71.844,71.8683,71.7062,71.7467,77400.0
2014-03-21 10:10:00,88.56,88.71,88.5,88.69,48700.0,71.7548,71.8764,71.7062,71.8602,48700.0
2014-03-21 10:15:00,88.68,88.68,88.62,88.64,43000.0,71.8521,71.8521,71.8035,71.8197,43000.0
2014-03-21 10:20:00,88.64,88.68,88.54,88.58,47500.0,71.8197,71.8521,71.7386,71.771,47500.0
2014-03-21 10:25:00,88.6,88.67,88.54,88.55,22900.0,71.7872,71.844,71.7386,71.7467,22900.0
2014-03-21 10:30:00,88.55,88.65,88.54,88.57,29500.0,71.7467,71.8278,71.7386,71.7629,29500.0
2014-03-21 10:35:00,88.57,88.65,88.56,88.59,19900.0,71.7629,71.8278,71.7548,71.7791,19900.0
2014-03-21 10:40:00,88.59,88.61,88.59,88.61,21700.0,71.7791,71.7954,71.7791,71.7954,21700.0
2014-03-21 10:45:00,88.62,88.62,88.47,88.48,15600.0,71.8035,71.8035,71.6819,71.69,15600.0
2014-03-21 10:50:00,88.48,88.54,88.45,88.54,14900.0,71.69,71.7386,71.6657,71.7386,14900.0
2014-03-21 10:55:00,88.55,88.61,88.55,88.59,26600.0,71.7467,71.7954,71.7467,71.7791,26600.0
2014-03-21 11:00:00,88.6,88.69,88.6,88.64,16500.0,71.7872,71.8602,71.7872,71.8197,16500.0
2014-03-21 11:05:00,88.63,88.67,88.54,88.63,75800.0,71.8116,71.844,71.7386,71.8116,75800.0
2014-03-21 11:10:00,88.61,88.65,88.58,88.63,23800.0,71.7954,71.8278,71.771,71.8116,23800.0
2014-03-21 11:15:00,88.63,88.65,88.56,88.58,34000.0,71.8116,71.8278,71.7548,71.771,34000.0
2014-03-21 11:20:00,88.58,88.58,88.42,88.43,27300.0,71.771,71.771,71.6414,71.6495,27300.0
2014-03-21 11:25:00,88.43,88.44,88.3,88.31,17200.0,71.6495,71.6576,71.5442,71.5523,17200.0
2014-03-21 11:30:00,88.31,88.31,88.23,88.24,20700.0,71.5523,71.5523,71.4875,71.4956,20700.0
2014-03-21 11:35:00,88.24,88.26,88.18,88.22,15300.0,71.4956,71.5118,71.4469,71.4794,15300.0
2014-03-21 11:40:00,88.21,88.34,88.21,88.31,19300.0,71.4713,71.5766,71.4713,71.5523,19300.0
2014-03-21 11:45:00,88.32,88.34,88.22,88.22,18200.0,71.5604,71.5766,71.4794,71.4794,18200.0
2014-03-21 11:50:00,88.22,88.28,88.2,88.25,13500.0,71.4794,71.528,71.4632,71.5037,13500.0
2014-03-21 11:55:00,88.26,88.35,88.26,88.33,10300.0,71.5118,71.5847,71.5118,71.5685,10300.0
2014-03-21 12:00:00,88.34,88.42,88.34,88.42,9700.0,71.5766,71.6414,71.5766,71.6414,9700.0
2014-03-21 12:05:00,88.42,88.45,88.42,88.42,7900.0,71.6414,71.6657,71.6414,71.6414,7900.0
2014-03-21 12:10:00,88.42,88.43,88.42,88.42,13900.0,71.6414,71.6495,71.6414,71.6414,13900.0
2014-03-21 12:15:00,88.43,88.43,88.42,88.42,7200.0,71.6495,71.6495,71.6414,71.6414,7200.0
2014-03-21 12:20:00,88.42,88.54,88.42,88.54,15000.0,71.6414,71.7386,71.6414,71.7386,15000.0
2014-03-21 12:25:00,88.53,88.57,88.52,88.52,15300.0,71.7305,71.7629,71.7224,71.7224,15300.0
2014-03-21 12:30:00,88.52,88.53,88.44,88.45,11600.0,71.7224,71.7305,71.6576,71.6657,11600.0
2014-03-21 12:35:00,88.45,88.46,88.42,88.45,11600.0,71.6657,71.6738,71.6414,71.6657,11600.0
2014-03-21 12:40:00,88.44,88.5,88.44,88.44,16700.0,71.6576,71.7062,71.6576,71.6576,16700.0
2014-03-21 12:45:00,88.45,88.47,88.43,88.44,16700.0,71.6657,71.6819,71.6495,71.6576,16700.0
2014-03-21 12:50:00,88.43,88.44,88.39,88.41,19400.0,71.6495,71.6576,71.6171,71.6333,19400.0
2014-03-21 12:55:00,88.4,88.42,88.39,88.42,13600.0,71.6252,71.6414,71.6171,71.6414,13600.0
2014-03-21 13:00:00,88.42,88.43,88.36,88.43,15400.0,71.6414,71.6495,71.5928,71.6495,15400.0
2014-03-21 13:05:00,88.42,88.42,88.37,88.42,10500.0,71.6414,71.6414,71.6009,71.6414,10500.0
2014-03-21 13:10:00,88.42,88.43,88.38,88.42,26800.0,71.6414,71.6495,71.609,71.6414,26800.0
2014-03-21 13:15:00,88.41,88.41,88.36,88.37,10100.0,71.6333,71.6333,71.5928,71.6009,10100.0
2014-03-21 13:20:00,88.36,88.36,88.29,88.33,8200.0,71.5928,71.5928,71.5361,71.5685,8200.0
2014-03-21 13:25:00,88.31,88.32,88.26,88.26,16800.0,71.5523,71.5604,71.5118,71.5118,16800.0
2014-03-21 13:30:00,88.25,88.33,88.24,88.32,13600.0,71.5037,71.5685,71.4956,71.5604,13600.0
2014-03-21 13:35:00,88.32,88.34,88.27,88.32,15800.0,71.5604,71.5766,71.5199,71.5604,15800.0
2014-03-21 13:40:00,88.32,88.32,88.25,88.25,12800.0,71.5604,71.5604,71.5037,71.5037,12800.0
2014-03-21 13:45:00,88.24,88.25,88.19,88.2,13400.0,71.4956,71.5037,71.455,71.4632,13400.0
2014-03-21 13:50:00,88.2,88.22,88.17,88.19,14900.0,71.4632,71.4794,71.4388,71.455,14900.0
2014-03-21 13:55:00,88.2,88.21,88.12,88.13,18100.0,71.4632,71.4713,71.3983,71.4064,18100.0
2014-03-21 14:00:00,88.13,88.18,88.09,88.13,19400.0,71.4064,71.4469,71.374,71.4064,19400.0
2014-03-21 14:05:00,88.14,88.17,88.13,88.16,13600.0,71.4145,71.4388,71.4064,71.4307,13600.0
2014-03-21 14:10:00,88.16,88.18,88.14,88.14,19500.0,71.4307,71.4469,71.4145,71.4145,19500.0
2014-03-21 14:15:00,88.14,88.21,88.13,88.14,11700.0,71.4145,71.4713,71.4064,71.4145,11700.0
2014-03-21 14:20:00,88.14,88.2,88.13,88.18,22300.0,71.4145,71.4632,71.4064,71.4469,22300.0
2014-03-21 14:25:00,88.19,88.2,88.12,88.13,15300.0,71.455,71.4632,71.3983,71.4064,15300.0
2014-03-21 14:30:00,88.12,88.12,88.03,88.04,13700.0,71.3983,71.3983,71.3254,71.3335,13700.0
2014-03-21 14:35:00,88.03,88.21,88.03,88.2,19200.0,71.3254,71.4713,71.3254,71.4632,19200.0
2014-03-21 14:40:00,88.2,88.26,88.2,88.26,20300.0,71.4632,71.5118,71.4632,71.5118,20300.0
2014-03-21 14:45:00,88.26,88.3,88.26,88.29,21400.0,71.5118,71.5442,71.5118,71.5361,21400.0
2014-03-21 14:50:00,88.3,88.35,88.28,88.33,16300.0,71.5442,71.5847,71.528,71.5685,16300.0
2014-03-21 14:55:00,88.33,88.34,88.31,88.32,14000.0,71.5685,71.5766,71.5523,71.5604,14000.0
2014-03-21 15:00:00,88.33,88.33,88.28,88.28,59400.0,71.5685,71.5685,71.528,71.528,59400.0
2014-03-21 15:05:00,88.28,88.33,88.24,88.27,39900.0,71.528,71.5685,71.4956,71.5199,39900.0
2014-03-21 15:10:00,88.26,88.29,88.17,88.17,21200.0,71.5118,71.5361,71.4388,71.4388,21200.0
2014-03-21 15:15:00,88.17,88.19,88.08,88.08,34900.0,71.4388,71.455,71.3659,71.3659,34900.0
2014-03-21 15:20:00,88.08,88.13,88.05,88.11,38800.0,71.3659,71.4064,71.3416,71.3902,38800.0
2014-03-21 15:25:00,88.12,88.16,88.09,88.16,41400.0,71.3983,71.4307,71.374,71.4307,41400.0
2014-03-21 15:30:00,88.17,88.22,88.05,88.05,77300.0,71.4388,71.4794,71.3416,71.3416,77300.0
2014-03-21 15:35:00,88.04,88.06,87.92,87.92,36100.0,71.3335,71.3497,71.2363,71.2363,36100.0
2014-03-21 15:40:00,87.92,88.0,87.88,88.0,69000.0,71.2363,71.3011,71.2039,71.3011,69000.0
2014-03-21 15:45:00,87.99,88.1,87.96,88.02,132000.0,71.293,71.3821,71.2687,71.3173,132000.0
2014-03-21 15:50:00,88.02,88.06,88.0,88.01,75200.0,71.3173,71.3497,71.3011,71.3092,75200.0
2014-03-21 15:55:00,88.02,88.35,88.02,88.26,612800.0,71.3173,71.5847,71.3173,71.5118,612800.0
2014-03-24 09:30:00,88.92,89.03,88.3,88.66,236800.0,72.0465,72.1357,71.5442,71.8359,236800.0
2014-03-24 09:35:00,88.68,89.0,88.58,88.85,73800.0,71.8521,72.1113,71.771,71.9898,73800.0
2014-03-24 09:40:00,88.81,88.91,88.59,88.64,55800.0,71.9574,72.0384,71.7791,71.8197,55800.0
2014-03-24 09:45:00,88.66,88.78,88.46,88.5,66200.0,71.8359,71.9331,71.6738,71.7062,66200.0
2014-03-24 09:50:00,88.51,88.54,88.36,88.39,87900.0,71.7143,71.7386,71.5928,71.6171,87900.0
2014-03-24 09:55:00,88.42,88.5,88.38,88.39,69200.0,71.6414,71.7062,71.609,71.6171,69200.0
2014-03-24 10:00:00,88.41,88.41,88.2,88.21,51600.0,71.6333,71.6333,71.4632,71.4713,51600.0
2014-03-24 10:05:00,88.22,88.23,88.07,88.15,76900.0,71.4794,71.4875,71.3578,71.4226,76900.0
2014-03-24 10:10:00,88.15,88.26,88.08,88.13,46200.0,71.4226,71.5118,71.3659,71.4064,46200.0
2014-03-24 10:15:00,88.13,88.21,88.08,88.12,30500.0,71.4064,71.4713,71.3659,71.3983,30500.0
2014-03-24 10:20:00,88.11,88.14,88.04,88.13,36400.0,71.3902,71.4145,71.3335,71.4064,36400.0
2014-03-24 10:25:00,88.13,88.25,88.08,88.13,77300.0,71.4064,71.5037,71.3659,71.4064,77300.0
2014-03-24 10:30:00,88.12,88.21,88.05,88.16,88600.0,71.3983,71.4713,71.3416,71.4307,88600.0
2014-03-24 10:35:00,88.16,88.34,88.14,88.28,37500.0,71.4307,71.5766,71.4145,71.528,37500.0
2014-03-24 10:40:00,88.28,88.44,88.26,88.39,38200.0,71.528,71.6576,71.5118,71.6171,38200.0
2014-03-24 10:45:00,88.39,88.48,88.33,88.39,41600.0,71.6171,71.69,71.5685,71.6171,41600.0
2014-03-24 10:50:00,88.38,88.46,88.33,88.42,42600.0,71.609,71.6738,71.5685,71.6414,42600.0
2014-03-24 10:55:00,88.42,88.55,88.37,88.46,79100.0,71.6414,71.7467,71.6009,71.6738,79100.0
2014-03-24 11:00:00,88.45,88.48,88.35,88.48,45100.0,71.6657,71.69,71.5847,71.69,45100.0
2014-03-24 11:05:00,88.48,88.58,88.38,88.58,52500.0,71.69,71.771,71.609,71.771,52500.0
2014-03-24 11:10:00,88.58,88.63,88.51,88.54,44300.0,71.771,71.8116,71.7143,71.7386,44300.0
2014-03-24 11:15:00,88.54,88.8,88.5,88.72,58200.0,71.7386,71.9493,71.7062,71.8845,58200.0
2014-03-24 11:20:00,88.7,88.81,88.66,88.72,43700.0,71.8683,71.9574,71.8359,71.8845,43700.0
2014-03-24 11:25:00,88.73,88.84,88.7,88.77,46900.0,71.8926,71.9817,71.8683,71.925,46900.0
2014-03-24 11:30:00,88.76,88.78,88.69,88.75,51700.0,71.9169,71.9331,71.8602,71.9088,51700.0
2014-03-24 11:35:00,88.75,88.75,88.69,88.69,26400.0,71.9088,71.9088,71.8602,71.8602,26400.0
2014-03-24 11:40:00,88.7,88.78,88.67,88.67,31000.0,71.8683,71.9331,71.844,71.844,31000.0
2014-03-24 11:45:00,88.67,88.77,88.62,88.73,30400.0,71.844,71.925,71.8035,71.8926,30400.0
2014-03-24 11:50:00,88.72,88.92,88.71,88.82,42900.0,71.8845,72.0465,71.8764,71.9655,42900.0
2014-03-24 11:55:00,88.81,88.88,88.81,88.81,30300.0,71.9574,72.0141,71.9574,71.9574,30300.0
2014-03-24 12:00:00,88.81,88.82,88.7,88.77,30500.0,71.9574,71.9655,71.8683,71.925,30500.0
2014-03-24 12:05:00,88.77,88.81,88.73,88.74,31200.0,71.925,71.9574,71.8926,71.9007,31200.0
2014-03-24 12:10:00,88.73,88.75,88.67,88.7,30100.0,71.8926,71.9088,71.844,71.8683,30100.0
2014-03-24 12:15:00,88.68,88.72,88.66,88.69,16000.0,71.8521,71.8845,71.8359,71.8602,16000.0
2014-03-24 12:20:00,88.68,88.73,88.65,88.7,20500.0,71.8521,71.8926,71.8278,71.8683,20500.0
2014-03-24 12:25:00,88.7,88.72,88.54,88.56,52600.0,71.8683,71.8845,71.7386,71.7548,52600.0
2014-03-24 12:30:00,88.57,88.6,88.5,88.57,29500.0,71.7629,71.7872,71.7062,71.7629,29500.0
2014-03-24 12:35:00,88.57,88.57,88.47,88.5,58300.0,71.7629,71.7629,71.6819,71.7062,58300.0
2014-03-24 12:40:00,88.49,88.51,88.42,88.45,20500.0,71.6981,71.7143,71.6414,71.6657,20500.0
2014-03-24 12:45:00,88.45,88.49,88.36,88.48,43900.0,71.6657,71.6981,71.5928,71.69,43900.0
2014-03-24 12:50:00,88.49,88.57,88.47,88.51,40800.0,71.6981,71.7629,71.6819,71.7143,40800.0
2014-03-24 12:55:00,88.51,88.59,88.51,88.54,18200.0,71.7143,71.7791,71.7143,71.7386,18200.0
2014-03-24 13:00:00,88.54,88.7,88.54,88.68,41800.0,71.7386,71.8683,71.7386,71.8521,41800.0
2014-03-24 13:05:00,88.69,88.7,88.61,88.64,52600.0,71.8602,71.8683,71.7954,71.8197,52600.0
2014-03-24 13:10:00,88.63,88.65,88.6,88.62,22500.0,71.8116,71.8278,71.7872,71.8035,22500.0
2014-03-24 13:15:00,88.62,88.62,88.5,88.55,20100.0,71.8035,71.8035,71.7062,71.7467,20100.0
2014-03-24 13:20:00,88.56,88.57,88.46,88.48,18500.0,71.7548,71.7629,71.6738,71.69,18500.0
2014-03-24 13:25:00,88.48,88.5,88.45,88.49,19700.0,71.69,71.7062,71.6657,71.6981,19700.0
2014-03-24 13:30:00,88.49,88.58,88.47,88.57,24200.0,71.6981,71.771,71.6819,71.7629,24200.0
2014-03-24 13:35:00,88.58,88.64,88.52,88.54,24700.0,71.771,71.8197,71.7224,71.7386,24700.0
2014-03-24 13:40:00,88.56,88.65,88.56,88.62,13100.0,71.7548,71.8278,71.7548,71.8035,13100.0
2014-03-24 13:45:00,88.63,88.64,88.52,88.53,22000.0,71.8116,71.8197,71.7224,71.7305,22000.0
2014-03-24 13:50:00,88.54,88.62,88.53,88.62,15600.0,71.7386,71.8035,71.7305,71.8035,15600.0
2014-03-24 13:55:00,88.62,88.73,88.62,88.72,18600.0,71.8035,71.8926,71.8035,71.8845,18600.0
2014-03-24 14:00:00,88.72,88.82,88.71,88.79,33500.0,71.8845,71.9655,71.8764,71.9412,33500.0
2014-03-24 14:05:00,88.79,88.86,88.71,88.75,30600.0,71.9412,71.9979,71.8764,71.9088,30600.0
2014-03-24 14:10:00,88.76,88.8,88.69,88.71,37500.0,71.9169,71.9493,71.8602,71.8764,37500.0
2014-03-24 14:15:00,88.71,88.71,88.62,88.66,22000.0,71.8764,71.8764,71.8035,71.8359,22000.0
2014-03-24 14:20:00,88.65,88.72,88.59,88.61,22400.0,71.8278,71.8845,71.7791,71.7954,22400.0
2014-03-24 14:25:00,88.61,88.75,88.54,88.75,23100.0,71.7954,71.9088,71.7386,71.9088,23100.0
2014-03-24 14:30:00,88.75,88.78,88.65,88.65,22800.0,71.9088,71.9331,71.8278,71.8278,22800.0
2014-03-24 14:35:00,88.64,88.64,88.52,88.52,24400.0,71.8197,71.8197,71.7224,71.7224,24400.0
2014-03-24 14:40:00,88.52,88.62,88.52,88.56,23200.0,71.7224,71.8035,71.7224,71.7548,23200.0
2014-03-24 14:45:00,88.56,88.65,88.56,88.62,29000.0,71.7548,71.8278,71.7548,71.8035,29000.0
2014-03-24 14:50:00,88.62,88.63,88.55,88.58,34200.0,71.8035,71.8116,71.7467,71.771,34200.0
2014-03-24 14:55:00,88.57,88.61,88.55,88.61,48200.0,71.7629,71.7954,71.7467,71.7954,48200.0
2014-03-24 15:00:00,88.61,88.62,88.56,88.59,30300.0,71.7954,71.8035,71.7548,71.7791,30300.0
2014-03-24 15:05:00,88.58,88.65,88.56,88.59,29200.0,71.771,71.8278,71.7548,71.7791,29200.0
2014-03-24 15:10:00,88.59,88.59,88.49,88.53,36100.0,71.7791,71.7791,71.6981,71.7305,36100.0
2014-03-24 15:15:00,88.53,88.53,88.45,88.49,31000.0,71.7305,71.7305,71.6657,71.6981,31000.0
2014-03-24 15:20:00,88.5,88.57,88.46,88.57,48100.0,71.7062,71.7629,71.6738,71.7629,48100.0
2014-03-24 15:25:00,88.57,88.68,88.55,88.68,31200.0,71.7629,71.8521,71.7467,71.8521,31200.0
2014-03-24 15:30:00,88.68,88.77,88.68,88.72,31200.0,71.8521,71.925,71.8521,71.8845,31200.0
2014-03-24 15:35:00,88.71,88.71,88.63,88.65,42100.0,71.8764,71.8764,71.8116,71.8278,42100.0
2014-03-24 15:40:00,88.65,88.68,88.64,88.68,36000.0,71.8278,71.8521,71.8197,71.8521,36000.0
2014-03-24 15:45:00,88.68,88.69,88.61,88.64,51800.0,71.8521,71.8602,71.7954,71.8197,51800.0
2014-03-24 15:50:00,88.64,88.64,88.55,88.59,75100.0,71.8197,71.8197,71.7467,71.7791,75100.0
2014-03-24 15:55:00,88.57,88.58,88.48,88.51,181700.0,71.7629,71.771,71.69,71.7143,181700.0
2014-03-25 09:30:00,88.77,89.25,88.51,89.19,85900.0,71.925,72.3139,71.7143,72.2653,85900.0
2014-03-25 09:35:00,89.27,89.41,89.08,89.08,74300.0,72.3301,72.4435,72.1762,72.1762,74300.0
2014-03-25 09:40:00,89.13,89.47,89.07,89.47,84800.0,72.2167,72.4922,72.1681,72.4922,84800.0
2014-03-25 09:45:00,89.48,89.54,89.11,89.11,103600.0,72.5003,72.5489,72.2005,72.2005,103600.0
2014-03-25 09:50:00,89.1,89.18,88.99,89.06,41700.0,72.1924,72.2572,72.1032,72.16,41700.0
2014-03-25 09:55:00,89.08,89.08,88.98,89.02,28700.0,72.1762,72.1762,72.0951,72.1275,28700.0
2014-03-25 10:00:00,89.06,89.22,88.98,89.01,39400.0,72.16,72.2896,72.0951,72.1194,39400.0
2014-03-25 10:05:00,89.03,89.11,88.98,89.09,22800.0,72.1357,72.2005,72.0951,72.1843,22800.0
2014-03-25 10:10:00,89.09,89.19,89.02,89.08,29600.0,72.1843,72.2653,72.1275,72.1762,29600.0
2014-03-25 10:15:00,89.1,89.13,89.04,89.07,22900.0,72.1924,72.2167,72.1438,72.1681,22900.0
2014-03-25 10:20:00,89.07,89.13,89.03,89.06,20000.0,72.1681,72.2167,72.1357,72.16,20000.0
2014-03-25 10:25:00,89.06,89.14,89.03,89.14,25900.0,72.16,72.2248,72.1357,72.2248,25900.0
2014-03-25 10:30:00,89.14,89.14,88.95,89.0,30500.0,72.2248,72.2248,72.0708,72.1113,30500.0
2014-03-25 10:35:00,89.0,89.0,88.87,88.87,28800.0,72.1113,72.1113,72.006,72.006,28800.0
2014-03-25 10:40:00,88.87,88.89,88.76,88.8,25000.0,72.006,72.0222,71.9169,71.9493,25000.0
2014-03-25 10:45:00,88.8,88.89,88.65,88.65,58700.0,71.9493,72.0222,71.8278,71.8278,58700.0
2014-03-25 10:50:00,88.67,88.7,88.66,88.69,40100.0,71.844,71.8683,71.8359,71.8602,40100.0
2014-03-25 10:55:00,88.69,88.96,88.67,88.96,39700.0,71.8602,72.0789,71.844,72.0789,39700.0
2014-03-25 11:00:00,88.95,89.06,88.91,89.06,39500.0,72.0708,72.16,72.0384,72.16,39500.0
2014-03-25 11:05:00,89.03,89.16,89.03,89.1,38000.0,72.1357,72.241,72.1357,72.1924,38000.0
2014-03-25 11:10:00,89.1,89.19,89.06,89.18,44300.0,72.1924,72.2653,72.16,72.2572,44300.0
2014-03-25 11:15:00,89.18,89.23,89.16,89.19,30200.0,72.2572,72.2977,72.241,72.2653,30200.0
2014-03-25 11:20:00,89.18,89.3,89.15,89.3,30400.0,72.2572,72.3544,72.2329,72.3544,30400.0
2014-03-25 11:25:00,89.3,89.34,89.26,89.34,29700.0,72.3544,72.3868,72.322,72.3868,29700.0
2014-03-25 11:30:00,89.34,89.39,89.33,89.36,22000.0,72.3868,72.4273,72.3787,72.403,22000.0
2014-03-25 11:35:00,89.35,89.43,89.33,89.39,22100.0,72.3949,72.4597,72.3787,72.4273,22100.0
2014-03-25 11:40:00,89.37,89.41,89.34,89.34,11100.0,72.4111,72.4435,72.3868,72.3868,11100.0
2014-03-25 11:45:00,89.34,89.39,89.28,89.3,29500.0,72.3868,72.4273,72.3382,72.3544,29500.0
2014-03-25 11:50:00,89.3,89.31,89.22,89.23,24200.0,72.3544,72.3625,72.2896,72.2977,24200.0
2014-03-25 11:55:00,89.24,89.27,89.17,89.2,32500.0,72.3058,72.3301,72.2491,72.2734,32500.0
2014-03-25 12:00:00,89.2,89.22,89.14,89.16,21500.0,72.2734,72.2896,72.2248,72.241,21500.0
2014-03-25 12:05:00,89.17,89.21,89.11,89.13,26200.0,72.2491,72.2815,72.2005,72.2167,26200.0
2014-03-25 12:10:00,89.13,89.15,89.01,89.04,23100.0,72.2167,72.2329,72.1194,72.1438,23100.0
2014-03-25 12:15:00,89.04,89.06,88.99,89.06,22000.0,72.1438,72.16,72.1032,72.16,22000.0
2014-03-25 12:20:00,89.06,89.12,89.06,89.08,15300.0,72.16,72.2086,72.16,72.1762,15300.0
2014-03-25 12:25:00,89.07,89.12,89.0,89.1,12900.0,72.1681,72.2086,72.1113,72.1924,12900.0
2014-03-25 12:30:00,89.07,89.15,89.06,89.11,25200.0,72.1681,72.2329,72.16,72.2005,25200.0
2014-03-25 12:35:00,89.11,89.12,89.07,89.07,8400.0,72.2005,72.2086,72.1681,72.1681,8400.0
2014-03-25 12:40:00,89.07,89.09,89.02,89.02,14300.0,72.1681,72.1843,72.1275,72.1275,14300.0
2014-03-25 12:45:00,89.03,89.11,89.02,89.04,13300.0,72.1357,72.2005,72.1275,72.1438,13300.0
2014-03-25 12:50:00,89.03,89.09,89.01,89.07,20400.0,72.1357,72.1843,72.1194,72.1681,20400.0
2014-03-25 12:55:00,89.07,89.13,89.07,89.12,14400.0,72.1681,72.2167,72.1681,72.2086,14400.0
2014-03-25 13:00:00,89.1,89.11,89.07,89.11,10200.0,72.1924,72.2005,72.1681,72.2005,10200.0
2014-03-25 13:05:00,89.11,89.16,89.07,89.13,17200.0,72.2005,72.241,72.1681,72.2167,17200.0
2014-03-25 13:10:00,89.13,89.13,89.06,89.11,17200.0,72.2167,72.2167,72.16,72.2005,17200.0
2014-03-25 13:15:00,89.11,89.18,89.11,89.18,14500.0,72.2005,72.2572,72.2005,72.2572,14500.0
2014-03-25 13:20:00,89.19,89.28,89.19,89.21,24000.0,72.2653,72.3382,72.2653,72.2815,24000.0
2014-03-25 13:25:00,89.21,89.26,89.2,89.22,14700.0,72.2815,72.322,72.2734,72.2896,14700.0
2014-03-25 13:30:00,89.22,89.29,89.2,89.2,19900.0,72.2896,72.3463,72.2734,72.2734,19900.0
2014-03-25 13:35:00,89.21,89.22,89.18,89.22,16500.0,72.2815,72.2896,72.2572,72.2896,16500.0
2014-03-25 13:40:00,89.22,89.24,89.17,89.22,17400.0,72.2896,72.3058,72.2491,72.2896,17400.0
2014-03-25 13:45:00,89.22,89.24,89.21,89.23,10800.0,72.2896,72.3058,72.2815,72.2977,10800.0
2014-03-25 13:50:00,89.23,89.23,89.2,89.22,14000.0,72.2977,72.2977,72.2734,72.2896,14000.0
2014-03-25 13:55:00,89.22,89.28,89.21,89.28,12400.0,72.2896,72.3382,72.2815,72.3382,12400.0
2014-03-25 14:00:00,89.28,89.32,89.26,89.3,33400.0,72.3382,72.3706,72.322,72.3544,33400.0
2014-03-25 14:05:00,89.29,89.31,89.24,89.24,26800.0,72.3463,72.3625,72.3058,72.3058,26800.0
2014-03-25 14:10:00,89.25,89.26,89.17,89.18,18300.0,72.3139,72.322,72.2491,72.2572,18300.0
2014-03-25 14:15:00,89.18,89.21,89.12,89.13,27900.0,72.2572,72.2815,72.2086,72.2167,27900.0
2014-03-25 14:20:00,89.13,89.18,89.12,89.17,27900.0,72.2167,72.2572,72.2086,72.2491,27900.0
2014-03-25 14:25:00,89.17,89.18,89.12,89.13,15300.0,72.2491,72.2572,72.2086,72.2167,15300.0
2014-03-25 14:30:00,89.13,89.19,89.13,89.18,14400.0,72.2167,72.2653,72.2167,72.2572,14400.0
2014-03-25 14:35:00,89.17,89.19,89.16,89.18,12800.0,72.2491,72.2653,72.241,72.2572,12800.0
2014-03-25 14:40:00,89.17,89.18,89.12,89.14,20300.0,72.2491,72.2572,72.2086,72.2248,20300.0
2014-03-25 14:45:00,89.14,89.15,89.12,89.14,10600.0,72.2248,72.2329,72.2086,72.2248,10600.0
2014-03-25 14:50:00,89.14,89.14,89.06,89.07,15700.0,72.2248,72.2248,72.16,72.1681,15700.0
2014-03-25 14:55:00,89.06,89.07,89.03,89.05,20200.0,72.16,72.1681,72.1357,72.1519,20200.0
2014-03-25 15:00:00,89.05,89.06,89.04,89.06,15600.0,72.1519,72.16,72.1438,72.16,15600.0
2014-03-25 15:05:00,89.07,89.09,89.06,89.09,28500.0,72.1681,72.1843,72.16,72.1843,28500.0
2014-03-25 15:10:00,89.08,89.11,89.05,89.09,30500.0,72.1762,72.2005,72.1519,72.1843,30500.0
2014-03-25 15:15:00,89.09,89.16,89.09,89.14,22700.0,72.1843,72.241,72.1843,72.2248,22700.0
2014-03-25 15:20:00,89.14,89.18,89.05,89.06,50100.0,72.2248,72.2572,72.1519,72.16,50100.0
2014-03-25 15:25:00,89.07,89.08,89.05,89.07,37800.0,72.1681,72.1762,72.1519,72.1681,37800.0
2014-03-25 15:30:00,89.07,89.09,89.02,89.03,43900.0,72.1681,72.1843,72.1275,72.1357,43900.0
2014-03-25 15:35:00,89.03,89.12,89.03,89.1,33100.0,72.1357,72.2086,72.1357,72.1924,33100.0
2014-03-25 15:40:00,89.09,89.19,89.09,89.18,44200.0,72.1843,72.2653,72.1843,72.2572,44200.0
2014-03-25 15:45:00,89.17,89.18,89.12,89.18,59600.0,72.2491,72.2572,72.2086,72.2572,59600.0
2014-03-25 15:50:00,89.18,89.18,89.12,89.14,98200.0,72.2572,72.2572,72.2086,72.2248,98200.0
2014-03-25 15:55:00,89.14,89.14,89.05,89.11,137300.0,72.2248,72.2248,72.1519,72.2005,137300.0
2014-03-26 09:30:00,89.14,89.6,89.09,89.32,53800.0,72.2248,72.5975,72.1843,72.3706,53800.0
2014-03-26 09:35:00,89.28,89.55,89.28,89.41,17500.0,72.3382,72.557,72.3382,72.4435,17500.0
2014-03-26 09:40:00,89.42,89.47,89.26,89.38,18700.0,72.4516,72.4922,72.322,72.4192,18700.0
2014-03-26 09:45:00,89.38,89.46,89.3,89.31,28800.0,72.4192,72.4841,72.3544,72.3625,28800.0
2014-03-26 09:50:00,89.35,89.35,89.15,89.2,21100.0,72.3949,72.3949,72.2329,72.2734,21100.0
2014-03-26 09:55:00,89.21,89.29,89.11,89.16,37700.0,72.2815,72.3463,72.2005,72.241,37700.0
2014-03-26 10:00:00,89.2,89.33,89.15,89.32,44700.0,72.2734,72.3787,72.2329,72.3706,44700.0
2014-03-26 10:05:00,89.3,89.35,89.23,89.27,25700.0,72.3544,72.3949,72.2977,72.3301,25700.0
2014-03-26 10:10:00,89.29,89.33,89.25,89.28,27000.0,72.3463,72.3787,72.3139,72.3382,27000.0
2014-03-26 10:15:00,89.29,89.31,89.17,89.2,29700.0,72.3463,72.3625,72.2491,72.2734,29700.0
2014-03-26 10:20:00,89.19,89.21,89.02,89.03,40600.0,72.2653,72.2815,72.1275,72.1357,40600.0
2014-03-26 10:25:00,89.04,89.04,88.95,88.97,45300.0,72.1438,72.1438,72.0708,72.087,45300.0
2014-03-26 10:30:00,88.97,89.03,88.95,89.0,26300.0,72.087,72.1357,72.0708,72.1113,26300.0
2014-03-26 10:35:00,88.98,89.23,88.97,89.21,33900.0,72.0951,72.2977,72.087,72.2815,33900.0
2014-03-26 10:40:00,89.23,89.26,89.18,89.18,23200.0,72.2977,72.322,72.2572,72.2572,23200.0
2014-03-26 10:45:00,89.18,89.18,88.97,89.07,29100.0,72.2572,72.2572,72.087,72.1681,29100.0
2014-03-26 10:50:00,89.07,89.11,89.01,89.09,24900.0,72.1681,72.2005,72.1194,72.1843,24900.0
2014-03-26 10:55:00,89.09,89.14,89.07,89.1,37700.0,72.1843,72.2248,72.1681,72.1924,37700.0
2014-03-26 11:00:00,89.11,89.11,89.03,89.1,17400.0,72.2005,72.2005,72.1357,72.1924,17400.0
2014-03-26 11:05:00,89.1,89.17,89.02,89.17,25900.0,72.1924,72.2491,72.1275,72.2491,25900.0
2014-03-26 11:10:00,89.16,89.2,89.12,89.12,23700.0,72.241,72.2734,72.2086,72.2086,23700.0
2014-03-26 11:15:00,89.12,89.12,88.98,88.98,35700.0,72.2086,72.2086,72.0951,72.0951,35700.0
2014-03-26 11:20:00,88.99,89.17,88.99,89.11,24400.0,72.1032,72.2491,72.1032,72.2005,24400.0
2014-03-26 11:25:00,89.12,89.12,89.04,89.04,20600.0,72.2086,72.2086,72.1438,72.1438,20600.0
2014-03-26 11:30:00,89.05,89.07,89.0,89.01,18800.0,72.1519,72.1681,72.1113,72.1194,18800.0
2014-03-26 11:35:00,89.03,89.14,89.03,89.1,17800.0,72.1357,72.2248,72.1357,72.1924,17800.0
2014-03-26 11:40:00,89.09,89.1,88.98,88.98,22100.0,72.1843,72.1924,72.0951,72.0951,22100.0
2014-03-26 11:45:00,88.98,89.02,88.94,88.95,17700.0,72.0951,72.1275,72.0627,72.0708,17700.0
2014-03-26 11:50:00,88.97,88.99,88.87,88.88,23600.0,72.087,72.1032,72.006,72.0141,23600.0
2014-03-26 11:55:00,88.86,88.9,88.8,88.9,21400.0,71.9979,72.0303,71.9493,72.0303,21400.0
2014-03-26 12:00:00,88.89,88.91,88.81,88.9,20500.0,72.0222,72.0384,71.9574,72.0303,20500.0
2014-03-26 12:05:00,88.89,88.95,88.86,88.94,21400.0,72.0222,72.0708,71.9979,72.0627,21400.0
2014-03-26 12:10:00,88.95,88.96,88.87,88.93,15400.0,72.0708,72.0789,72.006,72.0546,15400.0
2014-03-26 12:15:00,88.92,88.92,88.87,88.87,10400.0,72.0465,72.0465,72.006,72.006,10400.0
2014-03-26 12:20:00,88.85,88.9,88.82,88.88,9200.0,71.9898,72.0303,71.9655,72.0141,9200.0
2014-03-26 12:25:00,88.87,88.89,88.82,88.86,16500.0,72.006,72.0222,71.9655,71.9979,16500.0
2014-03-26 12:30:00,88.85,88.93,88.82,88.92,8000.0,71.9898,72.0546,71.9655,72.0465,8000.0
2014-03-26 12:35:00,88.94,88.94,88.81,88.86,13500.0,72.0627,72.0627,71.9574,71.9979,13500.0
2014-03-26 12:40:00,88.86,88.94,88.85,88.93,4500.0,71.9979,72.0627,71.9898,72.0546,4500.0
2014-03-26 12:45:00,88.92,88.96,88.91,88.95,14200.0,72.0465,72.0789,72.0384,72.0708,14200.0
2014-03-26 12:50:00,88.96,89.04,88.96,89.0,11800.0,72.0789,72.1438,72.0789,72.1113,11800.0
2014-03-26 12:55:00,89.02,89.04,89.0,89.01,10100.0,72.1275,72.1438,72.1113,72.1194,10100.0
2014-03-26 13:00:00,89.0,89.08,88.99,89.04,9900.0,72.1113,72.1762,72.1032,72.1438,9900.0
2014-03-26 13:05:00,89.04,89.09,89.02,89.07,10900.0,72.1438,72.1843,72.1275,72.1681,10900.0
2014-03-26 13:10:00,89.08,89.09,89.04,89.04,9800.0,72.1762,72.1843,72.1438,72.1438,9800.0
2014-03-26 13:15:00,89.04,89.12,89.0,89.08,13100.0,72.1438,72.2086,72.1113,72.1762,13100.0
2014-03-26 13:20:00,89.09,89.09,88.97,88.97,14400.0,72.1843,72.1843,72.087,72.087,14400.0
2014-03-26 13:25:00,88.97,89.0,88.89,88.9,19900.0,72.087,72.1113,72.0222,72.0303,19900.0
2014-03-26 13:30:00,88.9,88.9,88.78,88.8,23900.0,72.0303,72.0303,71.9331,71.9493,23900.0
2014-03-26 13:35:00,88.79,88.84,88.73,88.78,28100.0,71.9412,71.9817,71.8926,71.9331,28100.0
2014-03-26 13:40:00,88.77,88.79,88.65,88.78,23900.0,71.925,71.9412,71.8278,71.9331,23900.0
2014-03-26 13:45:00,88.77,88.81,88.73,88.79,16200.0,71.925,71.9574,71.8926,71.9412,16200.0
2014-03-26 13:50:00,88.8,88.8,88.69,88.77,28900.0,71.9493,71.9493,71.8602,71.925,28900.0
2014-03-26 13:55:00,88.74,88.87,88.7,88.87,19400.0,71.9007,72.006,71.8683,72.006,19400.0
2014-03-26 14:00:00,88.86,88.86,88.78,88.84,25200.0,71.9979,71.9979,71.9331,71.9817,25200.0
2014-03-26 14:05:00,88.83,88.87,88.77,88.82,21100.0,71.9736,72.006,71.925,71.9655,21100.0
2014-03-26 14:10:00,88.8,88.8,88.69,88.72,24600.0,71.9493,71.9493,71.8602,71.8845,24600.0
2014-03-26 14:15:00,88.71,88.75,88.65,88.67,23000.0,71.8764,71.9088,71.8278,71.844,23000.0
2014-03-26 14:20:00,88.66,88.77,88.65,88.73,21200.0,71.8359,71.925,71.8278,71.8926,21200.0
2014-03-26 14:25:00,88.73,88.74,88.68,88.72,13300.0,71.8926,71.9007,71.8521,71.8845,13300.0
2014-03-26 14:30:00,88.71,88.71,88.61,88.67,24800.0,71.8764,71.8764,71.7954,71.844,24800.0
2014-03-26 14:35:00,88.67,88.67,88.58,88.6,16300.0,71.844,71.844,71.771,71.7872,16300.0
2014-03-26 14:40:00,88.61,88.69,88.61,88.67,22700.0,71.7954,71.8602,71.7954,71.844,22700.0
2014-03-26 14:45:00,88.67,88.7,88.62,88.66,35400.0,71.844,71.8683,71.8035,71.8359,35400.0
2014-03-26 14:50:00,88.66,88.72,88.64,88.72,29900.0,71.8359,71.8845,71.8197,71.8845,29900.0
2014-03-26 14:55:00,88.72,88.77,88.71,88.75,11700.0,71.8845,71.925,71.8764,71.9088,11700.0
2014-03-26 15:00:00,88.76,88.78,88.65,88.71,19400.0,71.9169,71.9331,71.8278,71.8764,19400.0
2014-03-26 15:05:00,88.71,88.71,88.64,88.65,22200.0,71.8764,71.8764,71.8197,71.8278,22200.0
2014-03-26 15:10:00,88.63,88.67,88.61,88.64,16400.0,71.8116,71.844,71.7954,71.8197,16400.0
2014-03-26 15:15:00,88.64,88.69,88.58,88.63,28600.0,71.8197,71.8602,71.771,71.8116,28600.0
2014-03-26 15:20:00,88.63,88.63,88.55,88.6,25300.0,71.8116,71.8116,71.7467,71.7872,25300.0
2014-03-26 15:25:00,88.6,88.61,88.53,88.53,27100.0,71.7872,71.7954,71.7305,71.7305,27100.0
2014-03-26 15:30:00,88.53,88.62,88.52,88.61,32100.0,71.7305,71.8035,71.7224,71.7954,32100.0
2014-03-26 15:35:00,88.61,88.66,88.59,88.6,41700.0,71.7954,71.8359,71.7791,71.7872,41700.0
2014-03-26 15:40:00,88.6,88.61,88.51,88.53,37500.0,71.7872,71.7954,71.7143,71.7305,37500.0
2014-03-26 15:45:00,88.53,88.54,88.44,88.45,63300.0,71.7305,71.7386,71.6576,71.6657,63300.0
2014-03-26 15:50:00,88.45,88.47,88.39,88.45,75800.0,71.6657,71.6819,71.6171,71.6657,75800.0
2014-03-26 15:55:00,88.46,88.48,88.32,88.33,132400.0,71.6738,71.69,71.5604,71.5685,132400.0
2014-03-27 09:30:00,87.76,87.89,87.57,87.58,37300.0,71.5194,71.6253,71.3646,71.3727,37300.0
2014-03-27 09:35:00,87.55,87.78,87.23,87.3,86900.0,71.3483,71.5357,71.0875,71.1445,86900.0
2014-03-27 09:40:00,87.3,87.3,86.84,86.87,79400.0,71.1445,71.1445,70.7697,70.7941,79400.0
2014-03-27 09:45:00,86.89,87.28,86.8,87.22,61600.0,70.8104,71.1282,70.7371,71.0793,61600.0
2014-03-27 09:50:00,87.24,87.71,87.24,87.71,36500.0,71.0956,71.4787,71.0956,71.4787,36500.0
2014-03-27 09:55:00,87.72,87.83,87.65,87.67,29800.0,71.4868,71.5764,71.4298,71.4461,29800.0
2014-03-27 10:00:00,87.69,87.76,87.62,87.7,42800.0,71.4624,71.5194,71.4053,71.4705,42800.0
2014-03-27 10:05:00,87.68,87.88,87.64,87.84,23300.0,71.4542,71.6172,71.4216,71.5846,23300.0
2014-03-27 10:10:00,87.88,88.0,87.71,87.71,44600.0,71.6172,71.715,71.4787,71.4787,44600.0
2014-03-27 10:15:00,87.72,87.96,87.72,87.96,11700.0,71.4868,71.6824,71.4868,71.6824,11700.0
2014-03-27 10:20:00,87.92,87.95,87.87,87.89,18600.0,71.6498,71.6742,71.609,71.6253,18600.0
2014-03-27 10:25:00,87.93,88.05,87.93,88.04,20600.0,71.6579,71.7557,71.6579,71.7476,20600.0
2014-03-27 10:30:00,88.06,88.19,87.98,88.16,20800.0,71.7639,71.8698,71.6987,71.8454,20800.0
2014-03-27 10:35:00,88.19,88.19,88.0,88.16,22300.0,71.8698,71.8698,71.715,71.8454,22300.0
2014-03-27 10:40:00,88.17,88.27,88.13,88.19,21100.0,71.8535,71.935,71.8209,71.8698,21100.0
2014-03-27 10:45:00,88.2,88.23,88.11,88.16,26300.0,71.878,71.9024,71.8046,71.8454,26300.0
2014-03-27 10:50:00,88.14,88.18,87.95,88.02,24500.0,71.8291,71.8617,71.6742,71.7313,24500.0
2014-03-27 10:55:00,88.02,88.07,87.87,88.04,33400.0,71.7313,71.772,71.609,71.7476,33400.0
2014-03-27 11:00:00,88.07,88.09,87.92,87.95,17200.0,71.772,71.7883,71.6498,71.6742,17200.0
2014-03-27 11:05:00,87.97,88.06,87.86,87.87,15700.0,71.6905,71.7639,71.6009,71.609,15700.0
2014-03-27 11:10:00,87.87,87.91,87.69,87.72,34600.0,71.609,71.6416,71.4624,71.4868,34600.0
2014-03-27 11:15:00,87.74,87.85,87.69,87.82,50100.0,71.5031,71.5927,71.4624,71.5683,50100.0
2014-03-27 11:20:00,87.81,87.86,87.69,87.73,46900.0,71.5601,71.6009,71.4624,71.495,46900.0
2014-03-27 11:25:00,87.74,87.83,87.71,87.81,11000.0,71.5031,71.5764,71.4787,71.5601,11000.0
2014-03-27 11:30:00,87.83,87.88,87.72,87.74,18500.0,71.5764,71.6172,71.4868,71.5031,18500.0
2014-03-27 11:35:00,87.73,87.8,87.61,87.67,15700.0,71.495,71.552,71.3972,71.4461,15700.0
2014-03-27 11:40:00,87.67,87.68,87.59,87.66,13000.0,71.4461,71.4542,71.3809,71.4379,13000.0
2014-03-27 11:45:00,87.66,87.72,87.61,87.68,44800.0,71.4379,71.4868,71.3972,71.4542,44800.0
2014-03-27 11:50:00,87.67,87.67,87.59,87.65,51000.0,71.4461,71.4461,71.3809,71.4298,51000.0
2014-03-27 11:55:00,87.63,87.74,87.6,87.69,12300.0,71.4135,71.5031,71.389,71.4624,12300.0
2014-03-27 12:00:00,87.7,87.74,87.62,87.65,27500.0,71.4705,71.5031,71.4053,71.4298,27500.0
2014-03-27 12:05:00,87.64,87.64,87.58,87.61,28800.0,71.4216,71.4216,71.3727,71.3972,28800.0
2014-03-27 12:10:00,87.61,87.71,87.61,87.7,8100.0,71.3972,71.4787,71.3972,71.4705,8100.0
2014-03-27 12:15:00,87.7,87.75,87.67,87.75,23100.0,71.4705,71.5112,71.4461,71.5112,23100.0
2014-03-27 12:20:00,87.74,87.8,87.73,87.73,15500.0,71.5031,71.552,71.495,71.495,15500.0
2014-03-27 12:25:00,87.72,87.75,87.68,87.7,17900.0,71.4868,71.5112,71.4542,71.4705,17900.0
2014-03-27 12:30:00,87.7,87.71,87.64,87.69,48600.0,71.4705,71.4787,71.4216,71.4624,48600.0
2014-03-27 12:35:00,87.69,87.8,87.67,87.78,19700.0,71.4624,71.552,71.4461,71.5357,19700.0
2014-03-27 12:40:00,87.78,87.81,87.75,87.77,10700.0,71.5357,71.5601,71.5112,71.5275,10700.0
2014-03-27 12:45:00,87.78,87.9,87.78,87.86,9600.0,71.5357,71.6335,71.5357,71.6009,9600.0
2014-03-27 12:50:00,87.87,87.93,87.85,87.89,10100.0,71.609,71.6579,71.5927,71.6253,10100.0
2014-03-27 12:55:00,87.91,87.97,87.89,87.9,8300.0,71.6416,71.6905,71.6253,71.6335,8300.0
2014-03-27 13:00:00,87.9,88.0,87.9,87.98,9000.0,71.6335,71.715,71.6335,71.6987,9000.0
2014-03-27 13:05:00,87.99,87.99,87.85,87.85,7400.0,71.7068,71.7068,71.5927,71.5927,7400.0
2014-03-27 13:10:00,87.84,87.9,87.81,87.84,7700.0,71.5846,71.6335,71.5601,71.5846,7700.0
2014-03-27 13:15:00,87.86,87.86,87.81,87.85,5200.0,71.6009,71.6009,71.5601,71.5927,5200.0
2014-03-27 13:20:00,87.83,87.87,87.82,87.86,6000.0,71.5764,71.609,71.5683,71.6009,6000.0
2014-03-27 13:25:00,87.87,87.87,87.81,87.84,8300.0,71.609,71.609,71.5601,71.5846,8300.0
2014-03-27 13:30:00,87.84,87.86,87.75,87.77,10200.0,71.5846,71.6009,71.5112,71.5275,10200.0
2014-03-27 13:35:00,87.75,87.8,87.75,87.77,6700.0,71.5112,71.552,71.5112,71.5275,6700.0
2014-03-27 13:40:00,87.78,87.82,87.72,87.75,6100.0,71.5357,71.5683,71.4868,71.5112,6100.0
2014-03-27 13:45:00,87.75,87.76,87.68,87.7,12400.0,71.5112,71.5194,71.4542,71.4705,12400.0
2014-03-27 13:50:00,87.72,87.76,87.7,87.71,8000.0,71.4868,71.5194,71.4705,71.4787,8000.0
2014-03-27 13:55:00,87.7,87.72,87.67,87.7,12000.0,71.4705,71.4868,71.4461,71.4705,12000.0
2014-03-27 14:00:00,87.73,87.75,87.66,87.67,9200.0,71.495,71.5112,71.4379,71.4461,9200.0
2014-03-27 14:05:00,87.67,87.7,87.66,87.69,7500.0,71.4461,71.4705,71.4379,71.4624,7500.0
2014-03-27 14:10:00,87.7,87.85,87.7,87.85,28900.0,71.4705,71.5927,71.4705,71.5927,28900.0
2014-03-27 14:15:00,87.83,87.83,87.67,87.68,11300.0,71.5764,71.5764,71.4461,71.4542,11300.0
2014-03-27 14:20:00,87.7,87.78,87.7,87.76,11700.0,71.4705,71.5357,71.4705,71.5194,11700.0
2014-03-27 14:25:00,87.77,87.89,87.75,87.88,23200.0,71.5275,71.6253,71.5112,71.6172,23200.0
2014-03-27 14:30:00,87.87,87.91,87.83,87.83,17000.0,71.609,71.6416,71.5764,71.5764,17000.0
2014-03-27 14:35:00,87.85,87.85,87.76,87.8,8500.0,71.5927,71.5927,71.5194,71.552,8500.0
2014-03-27 14:40:00,87.8,87.85,87.78,87.85,7900.0,71.552,71.5927,71.5357,71.5927,7900.0
2014-03-27 14:45:00,87.85,87.88,87.82,87.85,11300.0,71.5927,71.6172,71.5683,71.5927,11300.0
2014-03-27 14:50:00,87.87,87.87,87.76,87.78,9200.0,71.609,71.609,71.5194,71.5357,9200.0
2014-03-27 14:55:00,87.79,87.82,87.78,87.8,9100.0,71.5438,71.5683,71.5357,71.552,9100.0
2014-03-27 15:00:00,87.79,87.82,87.72,87.76,11500.0,71.5438,71.5683,71.4868,71.5194,11500.0
2014-03-27 15:05:00,87.75,87.75,87.67,87.73,15300.0,71.5112,71.5112,71.4461,71.495,15300.0
2014-03-27 15:10:00,87.74,87.77,87.7,87.7,13200.0,71.5031,71.5275,71.4705,71.4705,13200.0
2014-03-27 15:15:00,87.71,87.84,87.71,87.72,20400.0,71.4787,71.5846,71.4787,71.4868,20400.0
2014-03-27 15:20:00,87.73,87.79,87.72,87.78,23400.0,71.495,71.5438,71.4868,71.5357,23400.0
2014-03-27 15:25:00,87.79,87.85,87.79,87.84,18500.0,71.5438,71.5927,71.5438,71.5846,18500.0
2014-03-27 15:30:00,87.83,87.84,87.75,87.77,27000.0,71.5764,71.5846,71.5112,71.5275,27000.0
2014-03-27 15:35:00,87.77,87.81,87.74,87.81,33400.0,71.5275,71.5601,71.5031,71.5601,33400.0
2014-03-27 15:40:00,87.82,87.82,87.76,87.79,40200.0,71.5683,71.5683,71.5194,71.5438,40200.0
2014-03-27 15:45:00,87.8,87.82,87.74,87.77,53200.0,71.552,71.5683,71.5031,71.5275,53200.0
2014-03-27 15:50:00,87.77,87.87,87.77,87.85,42900.0,71.5275,71.609,71.5275,71.5927,42900.0
2014-03-27 15:55:00,87.87,87.89,87.81,87.85,115700.0,71.609,71.6253,71.5601,71.5927,115700.0
2014-03-28 09:30:00,88.01,88.44,87.99,88.19,76000.0,71.7231,72.0736,71.7068,71.8698,76000.0
2014-03-28 09:35:00,88.26,88.62,88.18,88.62,33000.0,71.9269,72.2202,71.8617,72.2202,33000.0
2014-03-28 09:40:00,88.56,88.61,88.27,88.32,37400.0,72.1714,72.2121,71.935,71.9758,37400.0
2014-03-28 09:45:00,88.28,88.3,88.15,88.28,21400.0,71.9432,71.9595,71.8372,71.9432,21400.0
2014-03-28 09:50:00,88.25,88.32,88.19,88.23,14500.0,71.9187,71.9758,71.8698,71.9024,14500.0
2014-03-28 09:55:00,88.23,88.58,88.21,88.52,26100.0,71.9024,72.1877,71.8861,72.1388,26100.0
2014-03-28 10:00:00,88.6,88.64,88.5,88.57,32900.0,72.204,72.2365,72.1225,72.1795,32900.0
2014-03-28 10:05:00,88.55,88.63,88.44,88.61,42200.0,72.1632,72.2284,72.0736,72.2121,42200.0
2014-03-28 10:10:00,88.59,88.64,88.46,88.47,13600.0,72.1958,72.2365,72.0899,72.098,13600.0
2014-03-28 10:15:00,88.48,88.48,88.35,88.35,11800.0,72.1062,72.1062,72.0002,72.0002,11800.0
2014-03-28 10:20:00,88.34,88.39,88.29,88.32,9100.0,71.9921,72.0328,71.9513,71.9758,9100.0
2014-03-28 10:25:00,88.34,88.38,88.31,88.36,7500.0,71.9921,72.0247,71.9676,72.0084,7500.0
2014-03-28 10:30:00,88.37,88.45,88.34,88.35,17500.0,72.0165,72.0817,71.9921,72.0002,17500.0
2014-03-28 10:35:00,88.39,88.5,88.38,88.48,28400.0,72.0328,72.1225,72.0247,72.1062,28400.0
2014-03-28 10:40:00,88.49,88.49,88.42,88.45,6600.0,72.1143,72.1143,72.0573,72.0817,6600.0
2014-03-28 10:45:00,88.45,88.51,88.45,88.51,18500.0,72.0817,72.1306,72.0817,72.1306,18500.0
2014-03-28 10:50:00,88.51,88.52,88.43,88.49,57500.0,72.1306,72.1388,72.0654,72.1143,57500.0
2014-03-28 10:55:00,88.48,88.52,88.45,88.52,23300.0,72.1062,72.1388,72.0817,72.1388,23300.0
2014-03-28 11:00:00,88.51,88.52,88.45,88.52,10200.0,72.1306,72.1388,72.0817,72.1388,10200.0
2014-03-28 11:05:00,88.52,88.53,88.49,88.52,8700.0,72.1388,72.1469,72.1143,72.1388,8700.0
2014-03-28 11:10:00,88.52,88.54,88.49,88.51,26600.0,72.1388,72.1551,72.1143,72.1306,26600.0
2014-03-28 11:15:00,88.51,88.57,88.51,88.57,15900.0,72.1306,72.1795,72.1306,72.1795,15900.0
2014-03-28 11:20:00,88.58,88.59,88.53,88.55,15200.0,72.1877,72.1958,72.1469,72.1632,15200.0
2014-03-28 11:25:00,88.56,88.56,88.44,88.45,27900.0,72.1714,72.1714,72.0736,72.0817,27900.0
2014-03-28 11:30:00,88.44,88.45,88.32,88.36,15200.0,72.0736,72.0817,71.9758,72.0084,15200.0
2014-03-28 11:35:00,88.36,88.36,88.29,88.33,14100.0,72.0084,72.0084,71.9513,71.9839,14100.0
2014-03-28 11:40:00,88.33,88.36,88.3,88.31,27300.0,71.9839,72.0084,71.9595,71.9676,27300.0
2014-03-28 11:45:00,88.3,88.31,88.25,88.28,13600.0,71.9595,71.9676,71.9187,71.9432,13600.0
2014-03-28 11:50:00,88.29,88.34,88.29,88.33,8200.0,71.9513,71.9921,71.9513,71.9839,8200.0
2014-03-28 11:55:00,88.32,88.36,88.27,88.31,8400.0,71.9758,72.0084,71.935,71.9676,8400.0
2014-03-28 12:00:00,88.33,88.43,88.32,88.41,6700.0,71.9839,72.0654,71.9758,72.0491,6700.0
2014-03-28 12:05:00,88.41,88.47,88.4,88.47,22600.0,72.0491,72.098,72.041,72.098,22600.0
2014-03-28 12:10:00,88.48,88.54,88.47,88.54,11400.0,72.1062,72.1551,72.098,72.1551,11400.0
2014-03-28 12:15:00,88.54,88.61,88.51,88.61,14400.0,72.1551,72.2121,72.1306,72.2121,14400.0
2014-03-28 12:20:00,88.61,88.66,88.59,88.66,12100.0,72.2121,72.2528,72.1958,72.2528,12100.0
2014-03-28 12:25:00,88.65,88.65,88.51,88.53,19700.0,72.2447,72.2447,72.1306,72.1469,19700.0
2014-03-28 12:30:00,88.53,88.56,88.49,88.52,24000.0,72.1469,72.1714,72.1143,72.1388,24000.0
2014-03-28 12:35:00,88.55,88.57,88.49,88.52,20500.0,72.1632,72.1795,72.1143,72.1388,20500.0
2014-03-28 12:40:00,88.52,88.57,88.51,88.56,10300.0,72.1388,72.1795,72.1306,72.1714,10300.0
2014-03-28 12:45:00,88.55,88.55,88.52,88.54,3600.0,72.1632,72.1632,72.1388,72.1551,3600.0
2014-03-28 12:50:00,88.53,88.63,88.52,88.63,14300.0,72.1469,72.2284,72.1388,72.2284,14300.0
2014-03-28 12:55:00,88.63,88.67,88.62,88.65,8900.0,72.2284,72.261,72.2202,72.2447,8900.0
2014-03-28 13:00:00,88.64,88.64,88.59,88.59,9000.0,72.2365,72.2365,72.1958,72.1958,9000.0
2014-03-28 13:05:00,88.6,88.6,88.54,88.54,13400.0,72.204,72.204,72.1551,72.1551,13400.0
2014-03-28 13:10:00,88.54,88.54,88.45,88.48,10400.0,72.1551,72.1551,72.0817,72.1062,10400.0
2014-03-28 13:15:00,88.47,88.47,88.44,88.44,8100.0,72.098,72.098,72.0736,72.0736,8100.0
2014-03-28 13:20:00,88.44,88.49,88.44,88.49,7700.0,72.0736,72.1143,72.0736,72.1143,7700.0
2014-03-28 13:25:00,88.49,88.49,88.44,88.48,11000.0,72.1143,72.1143,72.0736,72.1062,11000.0
2014-03-28 13:30:00,88.49,88.5,88.44,88.49,8900.0,72.1143,72.1225,72.0736,72.1143,8900.0
2014-03-28 13:35:00,88.48,88.59,88.48,88.58,8800.0,72.1062,72.1958,72.1062,72.1877,8800.0
2014-03-28 13:40:00,88.58,88.62,88.57,88.58,18200.0,72.1877,72.2202,72.1795,72.1877,18200.0
2014-03-28 13:45:00,88.57,88.64,88.56,88.63,10800.0,72.1795,72.2365,72.1714,72.2284,10800.0
2014-03-28 13:50:00,88.64,88.66,88.63,88.63,11200.0,72.2365,72.2528,72.2284,72.2284,11200.0
2014-03-28 13:55:00,88.62,88.67,88.61,88.66,12100.0,72.2202,72.261,72.2121,72.2528,12100.0
2014-03-28 14:00:00,88.65,88.69,88.65,88.69,12900.0,72.2447,72.2773,72.2447,72.2773,12900.0
2014-03-28 14:05:00,88.67,88.67,88.58,88.6,16900.0,72.261,72.261,72.1877,72.204,16900.0
2014-03-28 14:10:00,88.59,88.61,88.56,88.59,15800.0,72.1958,72.2121,72.1714,72.1958,15800.0
2014-03-28 14:15:00,88.6,88.61,88.53,88.54,20300.0,72.204,72.2121,72.1469,72.1551,20300.0
2014-03-28 14:20:00,88.55,88.6,88.52,88.59,13400.0,72.1632,72.204,72.1388,72.1958,13400.0
2014-03-28 14:25:00,88.57,88.64,88.57,88.64,11100.0,72.1795,72.2365,72.1795,72.2365,11100.0
2014-03-28 14:30:00,88.64,88.66,88.61,88.66,26600.0,72.2365,72.2528,72.2121,72.2528,26600.0
2014-03-28 14:35:00,88.66,88.7,88.65,88.7,22600.0,72.2528,72.2854,72.2447,72.2854,22600.0
2014-03-28 14:40:00,88.7,88.73,88.61,88.63,24400.0,72.2854,72.3099,72.2121,72.2284,24400.0
2014-03-28 14:45:00,88.62,88.7,88.59,88.67,29100.0,72.2202,72.2854,72.1958,72.261,29100.0
2014-03-28 14:50:00,88.68,88.74,88.68,88.73,14000.0,72.2691,72.318,72.2691,72.3099,14000.0
2014-03-28 14:55:00,88.73,88.73,88.69,88.73,15400.0,72.3099,72.3099,72.2773,72.3099,15400.0
2014-03-28 15:00:00,88.72,88.74,88.68,88.71,14800.0,72.3017,72.318,72.2691,72.2936,14800.0
2014-03-28 15:05:00,88.71,88.74,88.65,88.74,21600.0,72.2936,72.318,72.2447,72.318,21600.0
2014-03-28 15:10:00,88.73,88.78,88.7,88.74,37300.0,72.3099,72.3506,72.2854,72.318,37300.0
2014-03-28 15:15:00,88.73,88.79,88.71,88.72,33400.0,72.3099,72.3588,72.2936,72.3017,33400.0
2014-03-28 15:20:00,88.72,88.75,88.67,88.75,30100.0,72.3017,72.3262,72.261,72.3262,30100.0
2014-03-28 15:25:00,88.75,88.75,88.67,88.72,26000.0,72.3262,72.3262,72.261,72.3017,26000.0
2014-03-28 15:30:00,88.73,88.73,88.7,88.71,16400.0,72.3099,72.3099,72.2854,72.2936,16400.0
2014-03-28 15:35:00,88.71,88.71,88.64,88.64,21900.0,72.2936,72.2936,72.2365,72.2365,21900.0
2014-03-28 15:40:00,88.64,88.7,88.64,88.7,24600.0,72.2365,72.2854,72.2365,72.2854,24600.0
2014-03-28 15:45:00,88.7,88.75,88.66,88.68,54800.0,72.2854,72.3262,72.2528,72.2691,54800.0
2014-03-28 15:50:00,88.68,88.69,88.61,88.64,56800.0,72.2691,72.2773,72.2121,72.2365,56800.0
2014-03-28 15:55:00,88.63,88.75,88.63,88.75,119200.0,72.2284,72.3262,72.2284,72.3262,119200.0
2014-03-31 09:30:00,89.0,89.04,88.5,88.5,90600.0,72.5299,72.5625,72.1225,72.1225,90600.0
2014-03-31 09:35:00,88.51,88.78,88.43,88.78,64500.0,72.1306,72.3506,72.0654,72.3506,64500.0
2014-03-31 09:40:00,88.73,88.73,88.32,88.5,50400.0,72.3099,72.3099,71.9758,72.1225,50400.0
2014-03-31 09:45:00,88.5,88.7,88.45,88.55,45400.0,72.1225,72.2854,72.0817,72.1632,45400.0
2014-03-31 09:50:00,88.55,88.97,88.55,88.94,38800.0,72.1632,72.5055,72.1632,72.481,38800.0
2014-03-31 09:55:00,88.95,89.12,88.95,89.08,15800.0,72.4892,72.6277,72.4892,72.5951,15800.0
2014-03-31 10:00:00,89.06,89.08,88.83,88.87,19300.0,72.5788,72.5951,72.3914,72.424,19300.0
2014-03-31 10:05:00,88.89,88.9,88.77,88.78,41500.0,72.4403,72.4484,72.3425,72.3506,41500.0
2014-03-31 10:10:00,88.8,89.01,88.79,88.93,105200.0,72.3669,72.5381,72.3588,72.4729,105200.0
2014-03-31 10:15:00,88.93,88.97,88.86,88.91,87600.0,72.4729,72.5055,72.4158,72.4566,87600.0
2014-03-31 10:20:00,88.9,89.15,88.9,89.11,92400.0,72.4484,72.6522,72.4484,72.6196,92400.0
2014-03-31 10:25:00,89.11,89.16,89.06,89.08,25800.0,72.6196,72.6603,72.5788,72.5951,25800.0
2014-03-31 10:30:00,89.07,89.12,89.0,89.0,20000.0,72.587,72.6277,72.5299,72.5299,20000.0
2014-03-31 10:35:00,89.01,89.09,89.0,89.0,17000.0,72.5381,72.6033,72.5299,72.5299,17000.0
2014-03-31 10:40:00,89.0,89.04,88.88,88.88,30700.0,72.5299,72.5625,72.4321,72.4321,30700.0
2014-03-31 10:45:00,88.87,88.93,88.83,88.85,15800.0,72.424,72.4729,72.3914,72.4077,15800.0
2014-03-31 10:50:00,88.83,88.84,88.8,88.81,12400.0,72.3914,72.3995,72.3669,72.3751,12400.0
2014-03-31 10:55:00,88.81,88.86,88.78,88.86,78800.0,72.3751,72.4158,72.3506,72.4158,78800.0
2014-03-31 11:00:00,88.86,89.02,88.84,88.99,47700.0,72.4158,72.5462,72.3995,72.5218,47700.0
2014-03-31 11:05:00,89.0,89.03,88.98,89.03,9200.0,72.5299,72.5544,72.5136,72.5544,9200.0
2014-03-31 11:10:00,89.02,89.02,88.9,88.97,33900.0,72.5462,72.5462,72.4484,72.5055,33900.0
2014-03-31 11:15:00,88.96,88.96,88.85,88.89,25000.0,72.4973,72.4973,72.4077,72.4403,25000.0
2014-03-31 11:20:00,88.88,88.95,88.85,88.92,27500.0,72.4321,72.4892,72.4077,72.4647,27500.0
2014-03-31 11:25:00,88.92,89.02,88.92,89.0,63600.0,72.4647,72.5462,72.4647,72.5299,63600.0
2014-03-31 11:30:00,88.99,89.05,88.99,89.01,17200.0,72.5218,72.5707,72.5218,72.5381,17200.0
2014-03-31 11:35:00,89.03,89.12,89.03,89.12,13700.0,72.5544,72.6277,72.5544,72.6277,13700.0
2014-03-31 11:40:00,89.13,89.15,89.12,89.15,12400.0,72.6359,72.6522,72.6277,72.6522,12400.0
2014-03-31 11:45:00,89.16,89.3,89.15,89.3,26100.0,72.6603,72.7744,72.6522,72.7744,26100.0
2014-03-31 11:50:00,89.3,89.4,89.27,89.35,27500.0,72.7744,72.8559,72.75,72.8152,27500.0
2014-03-31 11:55:00,89.36,89.37,89.31,89.36,18000.0,72.8233,72.8315,72.7826,72.8233,18000.0
2014-03-31 12:00:00,89.37,90.02,89.37,89.92,470700.0,72.8315,73.3612,72.8315,73.2797,470700.0
2014-03-31 12:05:00,89.9,89.96,89.56,89.62,88500.0,73.2634,73.3123,72.9863,73.0352,88500.0
2014-03-31 12:10:00,89.63,89.81,89.63,89.77,50400.0,73.0433,73.19,73.0433,73.1574,50400.0
2014-03-31 12:15:00,89.8,89.87,89.72,89.86,38600.0,73.1819,73.2389,73.1167,73.2308,38600.0
2014-03-31 12:20:00,89.87,90.05,89.87,89.96,47300.0,73.2389,73.3856,73.2389,73.3123,47300.0
2014-03-31 12:25:00,89.96,89.99,89.88,89.98,25300.0,73.3123,73.3367,73.2471,73.3286,25300.0
2014-03-31 12:30:00,89.97,90.02,89.92,89.96,28200.0,73.3204,73.3612,73.2797,73.3123,28200.0
2014-03-31 12:35:00,89.95,90.03,89.8,89.84,38500.0,73.3041,73.3693,73.1819,73.2145,38500.0
2014-03-31 12:40:00,89.84,89.85,89.74,89.78,24400.0,73.2145,73.2226,73.133,73.1656,24400.0
2014-03-31 12:45:00,89.76,89.79,89.72,89.76,19200.0,73.1493,73.1737,73.1167,73.1493,19200.0
2014-03-31 12:50:00,89.78,89.81,89.75,89.79,15200.0,73.1656,73.19,73.1411,73.1737,15200.0
2014-03-31 12:55:00,89.8,89.83,89.78,89.8,5600.0,73.1819,73.2063,73.1656,73.1819,5600.0
2014-03-31 13:00:00,89.82,89.82,89.75,89.77,18900.0,73.1982,73.1982,73.1411,73.1574,18900.0
2014-03-31 13:05:00,89.77,89.8,89.72,89.75,23100.0,73.1574,73.1819,73.1167,73.1411,23100.0
2014-03-31 13:10:00,89.76,89.79,89.75,89.79,12600.0,73.1493,73.1737,73.1411,73.1737,12600.0
2014-03-31 13:15:00,89.8,89.86,89.78,89.8,38000.0,73.1819,73.2308,73.1656,73.1819,38000.0
2014-03-31 13:20:00,89.81,89.87,89.77,89.82,24400.0,73.19,73.2389,73.1574,73.1982,24400.0
2014-03-31 13:25:00,89.81,89.91,89.81,89.88,22400.0,73.19,73.2715,73.19,73.2471,22400.0
2014-03-31 13:30:00,89.88,89.95,89.84,89.93,15300.0,73.2471,73.3041,73.2145,73.2878,15300.0
2014-03-31 13:35:00,89.94,90.0,89.88,89.91,22800.0,73.296,73.3449,73.2471,73.2715,22800.0
2014-03-31 13:40:00,89.9,89.96,89.88,89.94,18900.0,73.2634,73.3123,73.2471,73.296,18900.0
2014-03-31 13:45:00,89.95,90.03,89.93,90.03,21700.0,73.3041,73.3693,73.2878,73.3693,21700.0
2014-03-31 13:50:00,90.02,90.19,89.99,90.18,64100.0,73.3612,73.4997,73.3367,73.4916,64100.0
2014-03-31 13:55:00,90.19,90.19,90.04,90.17,40400.0,73.4997,73.4997,73.3775,73.4834,40400.0
2014-03-31 14:00:00,90.17,90.21,90.04,90.09,27400.0,73.4834,73.516,73.3775,73.4182,27400.0
2014-03-31 14:05:00,90.08,90.19,90.04,90.18,19600.0,73.4101,73.4997,73.3775,73.4916,19600.0
2014-03-31 14:10:00,90.18,90.19,89.93,90.0,46800.0,73.4916,73.4997,73.2878,73.3449,46800.0
2014-03-31 14:15:00,90.01,90.22,90.01,90.17,47500.0,73.353,73.5242,73.353,73.4834,47500.0
2014-03-31 14:20:00,90.16,90.17,90.09,90.12,12600.0,73.4753,73.4834,73.4182,73.4427,12600.0
2014-03-31 14:25:00,90.13,90.3,90.1,90.29,51500.0,73.4508,73.5894,73.4264,73.5812,51500.0
2014-03-31 14:30:00,90.3,90.38,90.3,90.36,40100.0,73.5894,73.6545,73.5894,73.6383,40100.0
2014-03-31 14:35:00,90.36,90.55,90.35,90.53,96000.0,73.6383,73.7931,73.6301,73.7768,96000.0
2014-03-31 14:40:00,90.52,90.64,90.52,90.63,73100.0,73.7686,73.8664,73.7686,73.8583,73100.0
2014-03-31 14:45:00,90.62,90.69,90.57,90.69,60000.0,73.8501,73.9072,73.8094,73.9072,60000.0
2014-03-31 14:50:00,90.7,90.83,90.68,90.82,61500.0,73.9153,74.0213,73.899,74.0131,61500.0
2014-03-31 14:55:00,90.83,90.86,90.62,90.64,59500.0,74.0213,74.0457,73.8501,73.8664,59500.0
2014-03-31 15:00:00,90.64,90.68,90.54,90.54,126400.0,73.8664,73.899,73.7849,73.7849,126400.0
2014-03-31 15:05:00,90.53,90.74,90.53,90.69,129600.0,73.7768,73.9479,73.7768,73.9072,129600.0
2014-03-31 15:10:00,90.69,90.73,90.59,90.72,72700.0,73.9072,73.9398,73.8257,73.9316,72700.0
2014-03-31 15:15:00,90.72,90.74,90.6,90.62,40900.0,73.9316,73.9479,73.8338,73.8501,40900.0
2014-03-31 15:20:00,90.63,90.77,90.5,90.76,72500.0,73.8583,73.9724,73.7523,73.9642,72500.0
2014-03-31 15:25:00,90.78,90.95,90.77,90.94,106500.0,73.9805,74.1191,73.9724,74.1109,106500.0
2014-03-31 15:30:00,90.94,90.98,90.78,90.8,126900.0,74.1109,74.1435,73.9805,73.9968,126900.0
2014-03-31 15:35:00,90.8,90.86,90.74,90.83,109600.0,73.9968,74.0457,73.9479,74.0213,109600.0
2014-03-31 15:40:00,90.83,90.84,90.69,90.72,94200.0,74.0213,74.0294,73.9072,73.9316,94200.0
2014-03-31 15:45:00,90.72,90.72,90.63,90.65,157200.0,73.9316,73.9316,73.8583,73.8746,157200.0
2014-03-31 15:50:00,90.65,90.72,90.63,90.7,202800.0,73.8746,73.9316,73.8583,73.9153,202800.0
2014-03-31 15:55:00,90.7,90.84,90.63,90.8,417800.0,73.9153,74.0294,73.8583,73.9968,417800.0
2014-04-01 09:30:00,90.98,91.59,90.86,91.59,216300.0,74.1435,74.6406,74.0457,74.6406,216300.0
2014-04-01 09:35:00,91.54,91.85,91.44,91.69,254900.0,74.5999,74.8525,74.5184,74.7221,254900.0
2014-04-01 09:40:00,91.69,91.95,91.66,91.84,201700.0,74.7221,74.934,74.6977,74.8444,201700.0
2014-04-01 09:45:00,91.84,91.95,91.7,91.93,127000.0,74.8444,74.934,74.7303,74.9177,127000.0
2014-04-01 09:50:00,91.92,91.98,91.52,91.54,125300.0,74.9096,74.9585,74.5836,74.5999,125300.0
2014-04-01 09:55:00,91.56,91.73,91.56,91.61,107600.0,74.6162,74.7547,74.6162,74.6569,107600.0
2014-04-01 10:00:00,91.59,91.64,91.24,91.37,86800.0,74.6406,74.6814,74.3554,74.4613,86800.0
2014-04-01 10:05:00,91.37,91.63,91.31,91.61,53400.0,74.4613,74.6732,74.4124,74.6569,53400.0
2014-04-01 10:10:00,91.61,91.65,91.34,91.4,43300.0,74.6569,74.6895,74.4369,74.4858,43300.0
2014-04-01 10:15:00,91.4,91.57,91.38,91.57,44900.0,74.4858,74.6243,74.4695,74.6243,44900.0
2014-04-01 10:20:00,91.56,91.56,91.46,91.49,54300.0,74.6162,74.6162,74.5347,74.5591,54300.0
2014-04-01 10:25:00,91.51,91.57,91.41,91.42,40200.0,74.5754,74.6243,74.4939,74.5021,40200.0
2014-04-01 10:30:00,91.43,91.53,91.42,91.42,35300.0,74.5102,74.5917,74.5021,74.5021,35300.0
2014-04-01 10:35:00,91.41,91.45,91.39,91.45,26700.0,74.4939,74.5265,74.4776,74.5265,26700.0
2014-04-01 10:40:00,91.45,91.54,91.4,91.53,45500.0,74.5265,74.5999,74.4858,74.5917,45500.0
2014-04-01 10:45:00,91.53,91.54,91.33,91.4,52200.0,74.5917,74.5999,74.4287,74.4858,52200.0
2014-04-01 10:50:00,91.39,91.45,91.38,91.45,30200.0,74.4776,74.5265,74.4695,74.5265,30200.0
2014-04-01 10:55:00,91.44,91.46,91.38,91.41,39600.0,74.5184,74.5347,74.4695,74.4939,39600.0
2014-04-01 11:00:00,91.41,91.49,91.39,91.44,33200.0,74.4939,74.5591,74.4776,74.5184,33200.0
2014-04-01 11:05:00,91.44,91.47,91.42,91.46,31700.0,74.5184,74.5428,74.5021,74.5347,31700.0
2014-04-01 11:10:00,91.45,91.48,91.41,91.43,22000.0,74.5265,74.551,74.4939,74.5102,22000.0
2014-04-01 11:15:00,91.42,91.45,91.38,91.43,33000.0,74.5021,74.5265,74.4695,74.5102,33000.0
2014-04-01 11:20:00,91.42,91.45,91.4,91.44,18800.0,74.5021,74.5265,74.4858,74.5184,18800.0
2014-04-01 11:25:00,91.43,91.45,91.39,91.4,51300.0,74.5102,74.5265,74.4776,74.4858,51300.0
2014-04-01 11:30:00,91.41,91.42,91.35,91.4,59000.0,74.4939,74.5021,74.445,74.4858,59000.0
2014-04-01 11:35:00,91.4,91.42,91.37,91.39,23700.0,74.4858,74.5021,74.4613,74.4776,23700.0
2014-04-01 11:40:00,91.38,91.39,91.28,91.39,48200.0,74.4695,74.4776,74.388,74.4776,48200.0
2014-04-01 11:45:00,91.39,91.41,91.34,91.41,39900.0,74.4776,74.4939,74.4369,74.4939,39900.0
2014-04-01 11:50:00,91.41,91.42,91.37,91.41,24800.0,74.4939,74.5021,74.4613,74.4939,24800.0
2014-04-01 11:55:00,91.4,91.41,91.33,91.34,25400.0,74.4858,74.4939,74.4287,74.4369,25400.0
2014-04-01 12:00:00,91.34,91.34,91.19,91.2,20600.0,74.4369,74.4369,74.3147,74.3228,20600.0
2014-04-01 12:05:00,91.2,91.22,91.15,91.2,54600.0,74.3228,74.3391,74.2821,74.3228,54600.0
2014-04-01 12:10:00,91.17,91.19,91.12,91.18,29300.0,74.2984,74.3147,74.2576,74.3065,29300.0
2014-04-01 12:15:00,91.19,91.32,91.19,91.31,20400.0,74.3147,74.4206,74.3147,74.4124,20400.0
2014-04-01 12:20:00,91.31,91.33,91.19,91.23,16300.0,74.4124,74.4287,74.3147,74.3473,16300.0
2014-04-01 12:25:00,91.22,91.26,91.17,91.22,13200.0,74.3391,74.3717,74.2984,74.3391,13200.0
2014-04-01 12:30:00,91.24,91.25,91.21,91.21,7000.0,74.3554,74.3635,74.331,74.331,7000.0
2014-04-01 12:35:00,91.22,91.28,91.22,91.27,10600.0,74.3391,74.388,74.3391,74.3798,10600.0
2014-04-01 12:40:00,91.27,91.31,91.21,91.29,14500.0,74.3798,74.4124,74.331,74.3961,14500.0
2014-04-01 12:45:00,91.28,91.3,91.26,91.27,43100.0,74.388,74.4043,74.3717,74.3798,43100.0
2014-04-01 12:50:00,91.27,91.27,91.14,91.14,25000.0,74.3798,74.3798,74.2739,74.2739,25000.0
2014-04-01 12:55:00,91.15,91.24,91.14,91.15,42000.0,74.2821,74.3554,74.2739,74.2821,42000.0
2014-04-01 13:00:00,91.15,91.21,91.15,91.21,17500.0,74.2821,74.331,74.2821,74.331,17500.0
2014-04-01 13:05:00,91.21,91.27,91.2,91.23,11100.0,74.331,74.3798,74.3228,74.3473,11100.0
2014-04-01 13:10:00,91.23,91.3,91.23,91.29,11700.0,74.3473,74.4043,74.3473,74.3961,11700.0
2014-04-01 13:15:00,91.28,91.3,91.25,91.25,10000.0,74.388,74.4043,74.3635,74.3635,10000.0
2014-04-01 13:20:00,91.26,91.36,91.25,91.35,15000.0,74.3717,74.4532,74.3635,74.445,15000.0
2014-04-01 13:25:00,91.34,91.44,91.32,91.44,14400.0,74.4369,74.5184,74.4206,74.5184,14400.0
2014-04-01 13:30:00,91.44,91.46,91.32,91.33,21700.0,74.5184,74.5347,74.4206,74.4287,21700.0
2014-04-01 13:35:00,91.32,91.34,91.26,91.34,13300.0,74.4206,74.4369,74.3717,74.4369,13300.0
2014-04-01 13:40:00,91.34,91.41,91.31,91.41,38200.0,74.4369,74.4939,74.4124,74.4939,38200.0
2014-04-01 13:45:00,91.4,91.41,91.32,91.37,15800.0,74.4858,74.4939,74.4206,74.4613,15800.0
2014-04-01 13:50:00,91.36,91.38,91.35,91.37,17600.0,74.4532,74.4695,74.445,74.4613,17600.0
2014-04-01 13:55:00,91.37,91.37,91.3,91.33,29900.0,74.4613,74.4613,74.4043,74.4287,29900.0
2014-04-01 14:00:00,91.34,91.41,91.33,91.41,43400.0,74.4369,74.4939,74.4287,74.4939,43400.0
2014-04-01 14:05:00,91.41,91.42,91.36,91.38,25800.0,74.4939,74.5021,74.4532,74.4695,25800.0
2014-04-01 14:10:00,91.38,91.41,91.37,91.4,50400.0,74.4695,74.4939,74.4613,74.4858,50400.0
2014-04-01 14:15:00,91.39,91.41,91.34,91.41,47100.0,74.4776,74.4939,74.4369,74.4939,47100.0
2014-04-01 14:20:00,91.41,91.43,91.4,91.4,11700.0,74.4939,74.5102,74.4858,74.4858,11700.0
2014-04-01 14:25:00,91.41,91.42,91.36,91.42,17500.0,74.4939,74.5021,74.4532,74.5021,17500.0
2014-04-01 14:30:00,91.42,91.42,91.36,91.4,44900.0,74.5021,74.5021,74.4532,74.4858,44900.0
2014-04-01 14:35:00,91.39,91.43,91.37,91.41,32800.0,74.4776,74.5102,74.4613,74.4939,32800.0
2014-04-01 14:40:00,91.42,91.44,91.41,91.42,12500.0,74.5021,74.5184,74.4939,74.5021,12500.0
2014-04-01 14:45:00,91.41,91.43,91.39,91.39,15300.0,74.4939,74.5102,74.4776,74.4776,15300.0
2014-04-01 14:50:00,91.39,91.43,91.36,91.41,23700.0,74.4776,74.5102,74.4532,74.4939,23700.0
2014-04-01 14:55:00,91.4,91.4,91.35,91.37,27900.0,74.4858,74.4858,74.445,74.4613,27900.0
2014-04-01 15:00:00,91.36,91.39,91.35,91.37,20000.0,74.4532,74.4776,74.445,74.4613,20000.0
2014-04-01 15:05:00,91.38,91.39,91.34,91.36,17500.0,74.4695,74.4776,74.4369,74.4532,17500.0
2014-04-01 15:10:00,91.36,91.4,91.34,91.37,29800.0,74.4532,74.4858,74.4369,74.4613,29800.0
2014-04-01 15:15:00,91.37,91.39,91.32,91.39,29000.0,74.4613,74.4776,74.4206,74.4776,29000.0
2014-04-01 15:20:00,91.38,91.39,91.36,91.37,24600.0,74.4695,74.4776,74.4532,74.4613,24600.0
2014-04-01 15:25:00,91.37,91.39,91.34,91.39,41200.0,74.4613,74.4776,74.4369,74.4776,41200.0
2014-04-01 15:30:00,91.38,91.39,91.35,91.37,44500.0,74.4695,74.4776,74.445,74.4613,44500.0
2014-04-01 15:35:00,91.37,91.38,91.34,91.36,43900.0,74.4613,74.4695,74.4369,74.4532,43900.0
2014-04-01 15:40:00,91.37,91.4,91.35,91.37,34300.0,74.4613,74.4858,74.445,74.4613,34300.0
2014-04-01 15:45:00,91.38,91.46,91.38,91.46,46200.0,74.4695,74.5347,74.4695,74.5347,46200.0
2014-04-01 15:50:00,91.46,91.47,91.42,91.46,146100.0,74.5347,74.5428,74.5021,74.5347,146100.0
2014-04-01 15:55:00,91.47,91.48,91.37,91.4,147100.0,74.5428,74.551,74.4613,74.4858,147100.0
2014-04-02 09:30:00,91.26,91.39,91.09,91.11,82500.0,74.3717,74.4776,74.2332,74.2495,82500.0
2014-04-02 09:35:00,91.23,91.37,91.03,91.19,37200.0,74.3473,74.4613,74.1843,74.3147,37200.0
2014-04-02 09:40:00,91.2,91.39,91.2,91.32,15900.0,74.3228,74.4776,74.3228,74.4206,15900.0
2014-04-02 09:45:00,91.32,91.36,91.11,91.16,39200.0,74.4206,74.4532,74.2495,74.2902,39200.0
2014-04-02 09:50:00,91.16,91.3,91.12,91.21,14900.0,74.2902,74.4043,74.2576,74.331,14900.0
2014-04-02 09:55:00,91.23,91.42,91.22,91.41,29000.0,74.3473,74.5021,74.3391,74.4939,29000.0
2014-04-02 10:00:00,91.41,91.58,91.27,91.55,43300.0,74.4939,74.6325,74.3798,74.608,43300.0
2014-04-02 10:05:00,91.55,91.59,91.39,91.39,30500.0,74.608,74.6406,74.4776,74.4776,30500.0
2014-04-02 10:10:00,91.4,91.4,91.23,91.25,30700.0,74.4858,74.4858,74.3473,74.3635,30700.0
2014-04-02 10:15:00,91.24,91.43,91.15,91.43,39600.0,74.3554,74.5102,74.2821,74.5102,39600.0
2014-04-02 10:20:00,91.43,91.59,91.41,91.58,26100.0,74.5102,74.6406,74.4939,74.6325,26100.0
2014-04-02 10:25:00,91.56,91.6,91.56,91.6,22500.0,74.6162,74.6488,74.6162,74.6488,22500.0
2014-04-02 10:30:00,91.59,91.71,91.56,91.71,19700.0,74.6406,74.7384,74.6162,74.7384,19700.0
2014-04-02 10:35:00,91.7,91.8,91.7,91.75,21100.0,74.7303,74.8118,74.7303,74.771,21100.0
2014-04-02 10:40:00,91.75,91.85,91.75,91.76,17700.0,74.771,74.8525,74.771,74.7792,17700.0
2014-04-02 10:45:00,91.76,91.8,91.7,91.74,10600.0,74.7792,74.8118,74.7303,74.7629,10600.0
2014-04-02 10:50:00,91.74,91.76,91.65,91.75,26300.0,74.7629,74.7792,74.6895,74.771,26300.0
2014-04-02 10:55:00,91.75,91.82,91.75,91.78,19000.0,74.771,74.8281,74.771,74.7955,19000.0
2014-04-02 11:00:00,91.79,91.86,91.77,91.82,15200.0,74.8036,74.8607,74.7873,74.8281,15200.0
2014-04-02 11:05:00,91.82,91.85,91.72,91.72,11400.0,74.8281,74.8525,74.7466,74.7466,11400.0
2014-04-02 11:10:00,91.73,91.76,91.58,91.64,19600.0,74.7547,74.7792,74.6325,74.6814,19600.0
2014-04-02 11:15:00,91.63,91.71,91.6,91.62,14300.0,74.6732,74.7384,74.6488,74.6651,14300.0
2014-04-02 11:20:00,91.62,91.62,91.48,91.5,21900.0,74.6651,74.6651,74.551,74.5673,21900.0
2014-04-02 11:25:00,91.49,91.59,91.44,91.57,16100.0,74.5591,74.6406,74.5184,74.6243,16100.0
2014-04-02 11:30:00,91.56,91.61,91.53,91.54,15600.0,74.6162,74.6569,74.5917,74.5999,15600.0
2014-04-02 11:35:00,91.53,91.57,91.5,91.57,10200.0,74.5917,74.6243,74.5673,74.6243,10200.0
2014-04-02 11:40:00,91.57,91.57,91.49,91.49,10700.0,74.6243,74.6243,74.5591,74.5591,10700.0
2014-04-02 11:45:00,91.48,91.54,91.48,91.53,11400.0,74.551,74.5999,74.551,74.5917,11400.0
2014-04-02 11:50:00,91.53,91.6,91.52,91.58,11200.0,74.5917,74.6488,74.5836,74.6325,11200.0
2014-04-02 11:55:00,91.59,91.63,91.56,91.6,10500.0,74.6406,74.6732,74.6162,74.6488,10500.0
2014-04-02 12:00:00,91.61,91.72,91.6,91.68,13700.0,74.6569,74.7466,74.6488,74.714,13700.0
2014-04-02 12:05:00,91.68,91.7,91.65,91.69,7200.0,74.714,74.7303,74.6895,74.7221,7200.0
2014-04-02 12:10:00,91.69,91.69,91.6,91.61,7600.0,74.7221,74.7221,74.6488,74.6569,7600.0
2014-04-02 12:15:00,91.62,91.63,91.58,91.6,10400.0,74.6651,74.6732,74.6325,74.6488,10400.0
2014-04-02 12:20:00,91.6,91.68,91.55,91.65,12800.0,74.6488,74.714,74.608,74.6895,12800.0
2014-04-02 12:25:00,91.65,91.69,91.61,91.64,5600.0,74.6895,74.7221,74.6569,74.6814,5600.0
2014-04-02 12:30:00,91.63,91.63,91.59,91.63,11400.0,74.6732,74.6732,74.6406,74.6732,11400.0
2014-04-02 12:35:00,91.64,91.65,91.56,91.57,13100.0,74.6814,74.6895,74.6162,74.6243,13100.0
2014-04-02 12:40:00,91.58,91.65,91.57,91.58,14900.0,74.6325,74.6895,74.6243,74.6325,14900.0
2014-04-02 12:45:00,91.58,91.58,91.53,91.54,7900.0,74.6325,74.6325,74.5917,74.5999,7900.0
2014-04-02 12:50:00,91.53,91.56,91.52,91.56,6600.0,74.5917,74.6162,74.5836,74.6162,6600.0
2014-04-02 12:55:00,91.56,91.59,91.52,91.57,28400.0,74.6162,74.6406,74.5836,74.6243,28400.0
2014-04-02 13:00:00,91.58,91.69,91.58,91.62,81100.0,74.6325,74.7221,74.6325,74.6651,81100.0
2014-04-02 13:05:00,91.63,91.64,91.56,91.61,25000.0,74.6732,74.6814,74.6162,74.6569,25000.0
2014-04-02 13:10:00,91.61,91.62,91.58,91.6,22900.0,74.6569,74.6651,74.6325,74.6488,22900.0
2014-04-02 13:15:00,91.59,91.6,91.51,91.53,36600.0,74.6406,74.6488,74.5754,74.5917,36600.0
2014-04-02 13:20:00,91.53,91.56,91.48,91.49,34800.0,74.5917,74.6162,74.551,74.5591,34800.0
2014-04-02 13:25:00,91.5,91.51,91.4,91.41,18500.0,74.5673,74.5754,74.4858,74.4939,18500.0
2014-04-02 13:30:00,91.41,91.47,91.39,91.44,22000.0,74.4939,74.5428,74.4776,74.5184,22000.0
2014-04-02 13:35:00,91.45,91.46,91.38,91.42,15900.0,74.5265,74.5347,74.4695,74.5021,15900.0
2014-04-02 13:40:00,91.42,91.51,91.41,91.47,18500.0,74.5021,74.5754,74.4939,74.5428,18500.0
2014-04-02 13:45:00,91.47,91.51,91.46,91.48,12200.0,74.5428,74.5754,74.5347,74.551,12200.0
2014-04-02 13:50:00,91.48,91.53,91.46,91.48,27400.0,74.551,74.5917,74.5347,74.551,27400.0
2014-04-02 13:55:00,91.49,91.52,91.45,91.49,24100.0,74.5591,74.5836,74.5265,74.5591,24100.0
2014-04-02 14:00:00,91.48,91.57,91.48,91.57,16100.0,74.551,74.6243,74.551,74.6243,16100.0
2014-04-02 14:05:00,91.58,91.73,91.58,91.73,23500.0,74.6325,74.7547,74.6325,74.7547,23500.0
2014-04-02 14:10:00,91.72,91.87,91.72,91.84,31700.0,74.7466,74.8688,74.7466,74.8444,31700.0
2014-04-02 14:15:00,91.84,91.86,91.81,91.84,22800.0,74.8444,74.8607,74.8199,74.8444,22800.0
2014-04-02 14:20:00,91.83,91.87,91.81,91.86,21000.0,74.8362,74.8688,74.8199,74.8607,21000.0
2014-04-02 14:25:00,91.86,91.86,91.81,91.82,25000.0,74.8607,74.8607,74.8199,74.8281,25000.0
2014-04-02 14:30:00,91.82,91.82,91.71,91.71,19100.0,74.8281,74.8281,74.7384,74.7384,19100.0
2014-04-02 14:35:00,91.71,91.8,91.71,91.78,21000.0,74.7384,74.8118,74.7384,74.7955,21000.0
2014-04-02 14:40:00,91.78,91.82,91.78,91.82,26400.0,74.7955,74.8281,74.7955,74.8281,26400.0
2014-04-02 14:45:00,91.81,91.88,91.81,91.88,26400.0,74.8199,74.877,74.8199,74.877,26400.0
2014-04-02 14:50:00,91.88,91.88,91.8,91.81,22000.0,74.877,74.877,74.8118,74.8199,22000.0
2014-04-02 14:55:00,91.8,91.87,91.79,91.86,21800.0,74.8118,74.8688,74.8036,74.8607,21800.0
2014-04-02 15:00:00,91.86,91.9,91.84,91.85,30500.0,74.8607,74.8933,74.8444,74.8525,30500.0
2014-04-02 15:05:00,91.84,91.85,91.78,91.78,16000.0,74.8444,74.8525,74.7955,74.7955,16000.0
2014-04-02 15:10:00,91.79,91.87,91.78,91.86,26500.0,74.8036,74.8688,74.7955,74.8607,26500.0
2014-04-02 15:15:00,91.86,91.89,91.86,91.88,23200.0,74.8607,74.8851,74.8607,74.877,23200.0
2014-04-02 15:20:00,91.88,91.92,91.85,91.88,39900.0,74.877,74.9096,74.8525,74.877,39900.0
2014-04-02 15:25:00,91.9,91.99,91.88,91.99,52900.0,74.8933,74.9666,74.877,74.9666,52900.0
2014-04-02 15:30:00,91.99,92.0,91.94,91.94,70000.0,74.9666,74.9748,74.9259,74.9259,70000.0
2014-04-02 15:35:00,91.94,91.99,91.94,91.98,44400.0,74.9259,74.9666,74.9259,74.9585,44400.0
2014-04-02 15:40:00,91.99,91.99,91.95,91.97,37400.0,74.9666,74.9666,74.934,74.9503,37400.0
2014-04-02 15:45:00,91.97,91.98,91.91,91.95,77300.0,74.9503,74.9585,74.9014,74.934,77300.0
2014-04-02 15:50:00,91.94,91.95,91.83,91.85,66600.0,74.9259,74.934,74.8362,74.8525,66600.0
2014-04-02 15:55:00,91.85,91.92,91.78,91.89,255800.0,74.8525,74.9096,74.7955,74.8851,255800.0
2014-04-03 09:30:00,91.73,92.14,91.73,91.8,47300.0,74.7547,75.0888,74.7547,74.8118,47300.0
2014-04-03 09:35:00,91.8,91.99,91.72,91.73,25800.0,74.8118,74.9666,74.7466,74.7547,25800.0
2014-04-03 09:40:00,91.73,91.94,91.71,91.79,14400.0,74.7547,74.9259,74.7384,74.8036,14400.0
2014-04-03 09:45:00,91.75,92.01,91.74,92.0,40200.0,74.771,74.9829,74.7629,74.9748,40200.0
2014-04-03 09:50:00,92.0,92.01,91.81,91.95,66200.0,74.9748,74.9829,74.8199,74.934,66200.0
2014-04-03 09:55:00,91.96,92.09,91.96,92.02,44800.0,74.9422,75.0481,74.9422,74.9911,44800.0
2014-04-03 10:00:00,92.02,92.09,91.97,92.05,17900.0,74.9911,75.0481,74.9503,75.0155,17900.0
2014-04-03 10:05:00,92.01,92.01,91.89,92.0,18600.0,74.9829,74.9829,74.8851,74.9748,18600.0
2014-04-03 10:10:00,91.98,92.09,91.97,92.01,17800.0,74.9585,75.0481,74.9503,74.9829,17800.0
2014-04-03 10:15:00,92.0,92.09,91.99,92.06,11100.0,74.9748,75.0481,74.9666,75.0237,11100.0
2014-04-03 10:20:00,92.05,92.12,92.0,92.0,14100.0,75.0155,75.0725,74.9748,74.9748,14100.0
2014-04-03 10:25:00,92.0,92.02,91.97,92.01,18800.0,74.9748,74.9911,74.9503,74.9829,18800.0
2014-04-03 10:30:00,92.0,92.02,91.93,91.93,28000.0,74.9748,74.9911,74.9177,74.9177,28000.0
2014-04-03 10:35:00,91.92,91.95,91.77,91.79,62200.0,74.9096,74.934,74.7873,74.8036,62200.0
2014-04-03 10:40:00,91.76,91.89,91.76,91.88,15500.0,74.7792,74.8851,74.7792,74.877,15500.0
2014-04-03 10:45:00,91.87,91.91,91.83,91.91,13900.0,74.8688,74.9014,74.8362,74.9014,13900.0
2014-04-03 10:50:00,91.93,91.94,91.83,91.88,20400.0,74.9177,74.9259,74.8362,74.877,20400.0
2014-04-03 10:55:00,91.87,91.91,91.83,91.9,22400.0,74.8688,74.9014,74.8362,74.8933,22400.0
2014-04-03 11:00:00,91.91,91.94,91.88,91.93,14100.0,74.9014,74.9259,74.877,74.9177,14100.0
2014-04-03 11:05:00,91.92,91.92,91.82,91.87,15800.0,74.9096,74.9096,74.8281,74.8688,15800.0
2014-04-03 11:10:00,91.89,91.91,91.83,91.84,10700.0,74.8851,74.9014,74.8362,74.8444,10700.0
2014-04-03 11:15:00,91.84,91.88,91.82,91.84,10300.0,74.8444,74.877,74.8281,74.8444,10300.0
2014-04-03 11:20:00,91.84,91.84,91.76,91.79,19000.0,74.8444,74.8444,74.7792,74.8036,19000.0
2014-04-03 11:25:00,91.8,91.87,91.8,91.85,8100.0,74.8118,74.8688,74.8118,74.8525,8100.0
2014-04-03 11:30:00,91.86,91.88,91.81,91.84,11900.0,74.8607,74.877,74.8199,74.8444,11900.0
2014-04-03 11:35:00,91.83,91.83,91.75,91.8,12200.0,74.8362,74.8362,74.771,74.8118,12200.0
2014-04-03 11:40:00,91.8,91.8,91.62,91.78,51200.0,74.8118,74.8118,74.6651,74.7955,51200.0
2014-04-03 11:45:00,91.78,91.81,91.73,91.73,14300.0,74.7955,74.8199,74.7547,74.7547,14300.0
2014-04-03 11:50:00,91.74,91.76,91.7,91.74,19800.0,74.7629,74.7792,74.7303,74.7629,19800.0
2014-04-03 11:55:00,91.74,91.79,91.71,91.71,21000.0,74.7629,74.8036,74.7384,74.7384,21000.0
2014-04-03 12:00:00,91.71,91.74,91.65,91.74,12600.0,74.7384,74.7629,74.6895,74.7629,12600.0
2014-04-03 12:05:00,91.73,91.8,91.73,91.78,13100.0,74.7547,74.8118,74.7547,74.7955,13100.0
2014-04-03 12:10:00,91.78,91.91,91.78,91.9,11200.0,74.7955,74.9014,74.7955,74.8933,11200.0
2014-04-03 12:15:00,91.9,91.9,91.83,91.86,18800.0,74.8933,74.8933,74.8362,74.8607,18800.0
2014-04-03 12:20:00,91.87,91.92,91.85,91.9,34300.0,74.8688,74.9096,74.8525,74.8933,34300.0
2014-04-03 12:25:00,91.91,91.93,91.89,91.9,26700.0,74.9014,74.9177,74.8851,74.8933,26700.0
2014-04-03 12:30:00,91.9,91.94,91.86,91.86,15100.0,74.8933,74.9259,74.8607,74.8607,15100.0
2014-04-03 12:35:00,91.85,91.85,91.73,91.74,14300.0,74.8525,74.8525,74.7547,74.7629,14300.0
2014-04-03 12:40:00,91.73,91.76,91.72,91.73,10900.0,74.7547,74.7792,74.7466,74.7547,10900.0
2014-04-03 12:45:00,91.73,91.78,91.73,91.73,6200.0,74.7547,74.7955,74.7547,74.7547,6200.0
2014-04-03 12:50:00,91.73,91.78,91.72,91.78,14600.0,74.7547,74.7955,74.7466,74.7955,14600.0
2014-04-03 12:55:00,91.78,91.88,91.76,91.82,93300.0,74.7955,74.877,74.7792,74.8281,93300.0
2014-04-03 13:00:00,91.82,91.95,91.82,91.92,76900.0,74.8281,74.934,74.8281,74.9096,76900.0
2014-04-03 13:05:00,91.91,92.0,91.9,91.94,31700.0,74.9014,74.9748,74.8933,74.9259,31700.0
2014-04-03 13:10:00,91.95,92.04,91.95,92.02,24200.0,74.934,75.0074,74.934,74.9911,24200.0
2014-04-03 13:15:00,92.02,92.09,92.01,92.02,45100.0,74.9911,75.0481,74.9829,74.9911,45100.0
2014-04-03 13:20:00,92.01,92.03,91.98,92.0,19400.0,74.9829,74.9992,74.9585,74.9748,19400.0
2014-04-03 13:25:00,92.0,92.05,92.0,92.05,17800.0,74.9748,75.0155,74.9748,75.0155,17800.0
2014-04-03 13:30:00,92.05,92.06,92.02,92.02,22200.0,75.0155,75.0237,74.9911,74.9911,22200.0
2014-04-03 13:35:00,92.03,92.07,92.02,92.06,15800.0,74.9992,75.0318,74.9911,75.0237,15800.0
2014-04-03 13:40:00,92.06,92.19,92.06,92.19,18400.0,75.0237,75.1296,75.0237,75.1296,18400.0
2014-04-03 13:45:00,92.2,92.3,92.19,92.29,55900.0,75.1377,75.2192,75.1296,75.2111,55900.0
2014-04-03 13:50:00,92.29,92.29,92.19,92.25,25700.0,75.2111,75.2111,75.1296,75.1785,25700.0
2014-04-03 13:55:00,92.25,92.25,92.12,92.13,18300.0,75.1785,75.1785,75.0725,75.0807,18300.0
2014-04-03 14:00:00,92.12,92.18,92.11,92.18,21700.0,75.0725,75.1214,75.0644,75.1214,21700.0
2014-04-03 14:05:00,92.17,92.37,92.16,92.36,62200.0,75.1133,75.2763,75.1051,75.2681,62200.0
2014-04-03 14:10:00,92.35,92.37,92.29,92.3,21400.0,75.26,75.2763,75.2111,75.2192,21400.0
2014-04-03 14:15:00,92.3,92.3,92.2,92.2,23500.0,75.2192,75.2192,75.1377,75.1377,23500.0
2014-04-03 14:20:00,92.2,92.22,92.2,92.22,8800.0,75.1377,75.154,75.1377,75.154,8800.0
2014-04-03 14:25:00,92.21,92.24,92.14,92.18,36500.0,75.1459,75.1703,75.0888,75.1214,36500.0
2014-04-03 14:30:00,92.17,92.2,92.08,92.1,26700.0,75.1133,75.1377,75.04,75.0563,26700.0
2014-04-03 14:35:00,92.1,92.13,92.0,92.02,17800.0,75.0563,75.0807,74.9748,74.9911,17800.0
2014-04-03 14:40:00,92.02,92.14,92.01,92.14,29300.0,74.9911,75.0888,74.9829,75.0888,29300.0
2014-04-03 14:45:00,92.14,92.14,92.12,92.14,18600.0,75.0888,75.0888,75.0725,75.0888,18600.0
2014-04-03 14:50:00,92.15,92.22,92.15,92.22,21300.0,75.097,75.154,75.097,75.154,21300.0
2014-04-03 14:55:00,92.22,92.32,92.22,92.32,27700.0,75.154,75.2355,75.154,75.2355,27700.0
2014-04-03 15:00:00,92.33,92.33,92.13,92.13,39900.0,75.2437,75.2437,75.0807,75.0807,39900.0
2014-04-03 15:05:00,92.13,92.14,92.06,92.1,23100.0,75.0807,75.0888,75.0237,75.0563,23100.0
2014-04-03 15:10:00,92.1,92.13,92.05,92.09,23800.0,75.0563,75.0807,75.0155,75.0481,23800.0
2014-04-03 15:15:00,92.1,92.14,92.1,92.13,21600.0,75.0563,75.0888,75.0563,75.0807,21600.0
2014-04-03 15:20:00,92.13,92.14,92.06,92.06,18500.0,75.0807,75.0888,75.0237,75.0237,18500.0
2014-04-03 15:25:00,92.05,92.12,92.04,92.1,31000.0,75.0155,75.0725,75.0074,75.0563,31000.0
2014-04-03 15:30:00,92.11,92.15,92.09,92.11,25100.0,75.0644,75.097,75.0481,75.0644,25100.0
2014-04-03 15:35:00,92.11,92.15,92.1,92.14,26500.0,75.0644,75.097,75.0563,75.0888,26500.0
2014-04-03 15:40:00,92.15,92.15,92.08,92.08,41900.0,75.097,75.097,75.04,75.04,41900.0
2014-04-03 15:45:00,92.09,92.18,92.09,92.15,47800.0,75.0481,75.1214,75.0481,75.097,47800.0
2014-04-03 15:50:00,92.15,92.16,92.07,92.09,56100.0,75.097,75.1051,75.0318,75.0481,56100.0
2014-04-03 15:55:00,92.09,92.11,92.06,92.07,62000.0,75.0481,75.0644,75.0237,75.0318,62000.0
2014-04-04 09:30:00,92.46,92.49,92.35,92.47,61300.0,75.3496,75.3741,75.26,75.3578,61300.0
2014-04-04 09:35:00,92.47,92.58,92.36,92.51,55900.0,75.3578,75.4474,75.2681,75.3904,55900.0
2014-04-04 09:40:00,92.51,92.55,92.32,92.32,22800.0,75.3904,75.423,75.2355,75.2355,22800.0
2014-04-04 09:45:00,92.35,92.57,92.3,92.43,25200.0,75.26,75.4393,75.2192,75.3252,25200.0
2014-04-04 09:50:00,92.4,92.54,92.37,92.5,19200.0,75.3007,75.4148,75.2763,75.3822,19200.0
2014-04-04 09:55:00,92.49,92.67,92.47,92.61,21300.0,75.3741,75.5208,75.3578,75.4719,21300.0
2014-04-04 10:00:00,92.59,92.64,92.51,92.53,20500.0,75.4556,75.4963,75.3904,75.4067,20500.0
2014-04-04 10:05:00,92.54,92.54,92.44,92.49,14300.0,75.4148,75.4148,75.3333,75.3741,14300.0
2014-04-04 10:10:00,92.5,92.52,92.46,92.5,20900.0,75.3822,75.3985,75.3496,75.3822,20900.0
2014-04-04 10:15:00,92.52,92.66,92.49,92.65,26000.0,75.3985,75.5126,75.3741,75.5045,26000.0
2014-04-04 10:20:00,92.63,92.67,92.54,92.61,19000.0,75.4882,75.5208,75.4148,75.4719,19000.0
2014-04-04 10:25:00,92.59,92.66,92.55,92.61,23300.0,75.4556,75.5126,75.423,75.4719,23300.0
2014-04-04 10:30:00,92.64,92.74,92.63,92.68,24700.0,75.4963,75.5778,75.4882,75.5289,24700.0
2014-04-04 10:35:00,92.7,92.75,92.65,92.65,18300.0,75.5452,75.586,75.5045,75.5045,18300.0
2014-04-04 10:40:00,92.67,92.76,92.65,92.66,39400.0,75.5208,75.5941,75.5045,75.5126,39400.0
2014-04-04 10:45:00,92.65,92.72,92.64,92.69,15500.0,75.5045,75.5615,75.4963,75.5371,15500.0
2014-04-04 10:50:00,92.7,92.78,92.68,92.78,16800.0,75.5452,75.6104,75.5289,75.6104,16800.0
2014-04-04 10:55:00,92.78,92.79,92.65,92.67,37300.0,75.6104,75.6186,75.5045,75.5208,37300.0
2014-04-04 11:00:00,92.68,92.7,92.59,92.69,37200.0,75.5289,75.5452,75.4556,75.5371,37200.0
2014-04-04 11:05:00,92.7,92.71,92.55,92.56,30300.0,75.5452,75.5534,75.423,75.4311,30300.0
2014-04-04 11:10:00,92.53,92.58,92.5,92.53,23900.0,75.4067,75.4474,75.3822,75.4067,23900.0
2014-04-04 11:15:00,92.52,92.57,92.51,92.56,9600.0,75.3985,75.4393,75.3904,75.4311,9600.0
2014-04-04 11:20:00,92.55,92.55,92.47,92.48,18300.0,75.423,75.423,75.3578,75.3659,18300.0
2014-04-04 11:25:00,92.49,92.5,92.45,92.46,15800.0,75.3741,75.3822,75.3415,75.3496,15800.0
2014-04-04 11:30:00,92.46,92.56,92.46,92.55,22500.0,75.3496,75.4311,75.3496,75.423,22500.0
2014-04-04 11:35:00,92.55,92.55,92.42,92.44,7400.0,75.423,75.423,75.317,75.3333,7400.0
2014-04-04 11:40:00,92.46,92.46,92.37,92.42,13900.0,75.3496,75.3496,75.2763,75.317,13900.0
2014-04-04 11:45:00,92.42,92.43,92.28,92.33,25000.0,75.317,75.3252,75.2029,75.2437,25000.0
2014-04-04 11:50:00,92.33,92.39,92.29,92.29,12000.0,75.2437,75.2926,75.2111,75.2111,12000.0
2014-04-04 11:55:00,92.33,92.4,92.29,92.4,9400.0,75.2437,75.3007,75.2111,75.3007,9400.0
2014-04-04 12:00:00,92.39,92.42,92.25,92.27,15300.0,75.2926,75.317,75.1785,75.1948,15300.0
2014-04-04 12:05:00,92.27,92.29,92.18,92.21,13300.0,75.1948,75.2111,75.1214,75.1459,13300.0
2014-04-04 12:10:00,92.18,92.18,92.08,92.11,14700.0,75.1214,75.1214,75.04,75.0644,14700.0
2014-04-04 12:15:00,92.1,92.22,92.08,92.15,12800.0,75.0563,75.154,75.04,75.097,12800.0
2014-04-04 12:20:00,92.14,92.27,92.11,92.22,9700.0,75.0888,75.1948,75.0644,75.154,9700.0
2014-04-04 12:25:00,92.23,92.39,92.2,92.39,25900.0,75.1622,75.2926,75.1377,75.2926,25900.0
2014-04-04 12:30:00,92.39,92.43,92.38,92.4,17000.0,75.2926,75.3252,75.2844,75.3007,17000.0
2014-04-04 12:35:00,92.39,92.43,92.38,92.41,30900.0,75.2926,75.3252,75.2844,75.3089,30900.0
2014-04-04 12:40:00,92.41,92.45,92.39,92.43,22300.0,75.3089,75.3415,75.2926,75.3252,22300.0
2014-04-04 12:45:00,92.42,92.44,92.38,92.44,33800.0,75.317,75.3333,75.2844,75.3333,33800.0
2014-04-04 12:50:00,92.43,92.43,92.38,92.41,18600.0,75.3252,75.3252,75.2844,75.3089,18600.0
2014-04-04 12:55:00,92.4,92.42,92.37,92.41,18200.0,75.3007,75.317,75.2763,75.3089,18200.0
2014-04-04 13:00:00,92.42,92.44,92.36,92.44,87000.0,75.317,75.3333,75.2681,75.3333,87000.0
2014-04-04 13:05:00,92.45,92.45,92.39,92.45,10800.0,75.3415,75.3415,75.2926,75.3415,10800.0
2014-04-04 13:10:00,92.46,92.47,92.41,92.41,8500.0,75.3496,75.3578,75.3089,75.3089,8500.0
2014-04-04 13:15:00,92.4,92.47,92.4,92.45,17200.0,75.3007,75.3578,75.3007,75.3415,17200.0
2014-04-04 13:20:00,92.46,92.47,92.38,92.4,35100.0,75.3496,75.3578,75.2844,75.3007,35100.0
2014-04-04 13:25:00,92.4,92.48,92.4,92.43,5500.0,75.3007,75.3659,75.3007,75.3252,5500.0
2014-04-04 13:30:00,92.42,92.42,92.32,92.36,13000.0,75.317,75.317,75.2355,75.2681,13000.0
2014-04-04 13:35:00,92.33,92.43,92.33,92.42,15800.0,75.2437,75.3252,75.2437,75.317,15800.0
2014-04-04 13:40:00,92.41,92.41,92.32,92.34,12100.0,75.3089,75.3089,75.2355,75.2518,12100.0
2014-04-04 13:45:00,92.33,92.42,92.33,92.36,17600.0,75.2437,75.317,75.2437,75.2681,17600.0
2014-04-04 13:50:00,92.36,92.42,92.33,92.42,20900.0,75.2681,75.317,75.2437,75.317,20900.0
2014-04-04 13:55:00,92.41,92.41,92.28,92.33,39600.0,75.3089,75.3089,75.2029,75.2437,39600.0
2014-04-04 14:00:00,92.33,92.35,92.23,92.24,20000.0,75.2437,75.26,75.1622,75.1703,20000.0
2014-04-04 14:05:00,92.24,92.26,92.1,92.1,20000.0,75.1703,75.1866,75.0563,75.0563,20000.0
2014-04-04 14:10:00,92.1,92.11,92.03,92.09,37200.0,75.0563,75.0644,74.9992,75.0481,37200.0
2014-04-04 14:15:00,92.07,92.2,92.06,92.18,18200.0,75.0318,75.1377,75.0237,75.1214,18200.0
2014-04-04 14:20:00,92.16,92.18,92.09,92.1,10800.0,75.1051,75.1214,75.0481,75.0563,10800.0
2014-04-04 14:25:00,92.09,92.1,92.04,92.04,13800.0,75.0481,75.0563,75.0074,75.0074,13800.0
2014-04-04 14:30:00,92.03,92.06,92.01,92.02,15800.0,74.9992,75.0237,74.9829,74.9911,15800.0
2014-04-04 14:35:00,92.03,92.03,91.89,91.9,26100.0,74.9992,74.9992,74.8851,74.8933,26100.0
2014-04-04 14:40:00,91.91,91.94,91.86,91.86,19300.0,74.9014,74.9259,74.8607,74.8607,19300.0
2014-04-04 14:45:00,91.85,91.85,91.76,91.82,27000.0,74.8525,74.8525,74.7792,74.8281,27000.0
2014-04-04 14:50:00,91.83,91.87,91.81,91.85,47900.0,74.8362,74.8688,74.8199,74.8525,47900.0
2014-04-04 14:55:00,91.83,91.86,91.83,91.85,24200.0,74.8362,74.8607,74.8362,74.8525,24200.0
2014-04-04 15:00:00,91.85,91.86,91.82,91.83,46700.0,74.8525,74.8607,74.8281,74.8362,46700.0
2014-04-04 15:05:00,91.83,91.86,91.78,91.85,36100.0,74.8362,74.8607,74.7955,74.8525,36100.0
2014-04-04 15:10:00,91.84,91.92,91.81,91.9,50100.0,74.8444,74.9096,74.8199,74.8933,50100.0
2014-04-04 15:15:00,91.91,92.01,91.85,92.01,44400.0,74.9014,74.9829,74.8525,74.9829,44400.0
2014-04-04 15:20:00,92.01,92.04,91.98,92.0,39700.0,74.9829,75.0074,74.9585,74.9748,39700.0
2014-04-04 15:25:00,92.0,92.03,91.97,91.99,37000.0,74.9748,74.9992,74.9503,74.9666,37000.0
2014-04-04 15:30:00,91.98,92.03,91.92,91.92,29400.0,74.9585,74.9992,74.9096,74.9096,29400.0
2014-04-04 15:35:00,91.92,91.96,91.87,91.92,50900.0,74.9096,74.9422,74.8688,74.9096,50900.0
2014-04-04 15:40:00,91.92,91.98,91.91,91.94,48900.0,74.9096,74.9585,74.9014,74.9259,48900.0
2014-04-04 15:45:00,91.93,91.98,91.87,91.97,54100.0,74.9177,74.9585,74.8688,74.9503,54100.0
2014-04-04 15:50:00,91.96,91.99,91.93,91.99,48100.0,74.9422,74.9666,74.9177,74.9666,48100.0
2014-04-04 15:55:00,91.98,91.99,91.79,91.82,169100.0,74.9585,74.9666,74.8036,74.8281,169100.0
2014-04-07 09:30:00,91.7,91.82,91.44,91.47,63100.0,74.7303,74.8281,74.5184,74.5428,63100.0
2014-04-07 09:35:00,91.48,91.56,91.34,91.54,33400.0,74.551,74.6162,74.4369,74.5999,33400.0
2014-04-07 09:40:00,91.53,91.6,91.26,91.36,57500.0,74.5917,74.6488,74.3717,74.4532,57500.0
2014-04-07 09:45:00,91.36,91.4,91.27,91.35,25800.0,74.4532,74.4858,74.3798,74.445,25800.0
2014-04-07 09:50:00,91.36,91.4,91.26,91.28,29600.0,74.4532,74.4858,74.3717,74.388,29600.0
2014-04-07 09:55:00,91.3,91.3,91.07,91.3,59500.0,74.4043,74.4043,74.2169,74.4043,59500.0
2014-04-07 10:00:00,91.28,91.28,91.12,91.18,21800.0,74.388,74.388,74.2576,74.3065,21800.0
2014-04-07 10:05:00,91.19,91.29,91.14,91.25,26700.0,74.3147,74.3961,74.2739,74.3635,26700.0
2014-04-07 10:10:00,91.26,91.26,91.06,91.15,30600.0,74.3717,74.3717,74.2087,74.2821,30600.0
2014-04-07 10:15:00,91.15,91.17,91.09,91.11,20300.0,74.2821,74.2984,74.2332,74.2495,20300.0
2014-04-07 10:20:00,91.11,91.13,91.06,91.13,33900.0,74.2495,74.2658,74.2087,74.2658,33900.0
2014-04-07 10:25:00,91.13,91.23,91.12,91.17,23600.0,74.2658,74.3473,74.2576,74.2984,23600.0
2014-04-07 10:30:00,91.15,91.17,91.06,91.17,23300.0,74.2821,74.2984,74.2087,74.2984,23300.0
2014-04-07 10:35:00,91.17,91.19,91.0,91.01,39600.0,74.2984,74.3147,74.1598,74.168,39600.0
2014-04-07 10:40:00,91.0,91.03,90.9,90.92,34700.0,74.1598,74.1843,74.0783,74.0946,34700.0
2014-04-07 10:45:00,90.92,90.92,90.82,90.9,24800.0,74.0946,74.0946,74.0131,74.0783,24800.0
2014-04-07 10:50:00,90.87,90.99,90.83,90.95,23000.0,74.0539,74.1517,74.0213,74.1191,23000.0
2014-04-07 10:55:00,90.96,90.96,90.88,90.88,18000.0,74.1272,74.1272,74.062,74.062,18000.0
2014-04-07 11:00:00,90.88,90.91,90.81,90.91,19700.0,74.062,74.0865,74.005,74.0865,19700.0
2014-04-07 11:05:00,90.91,90.97,90.88,90.95,16300.0,74.0865,74.1354,74.062,74.1191,16300.0
2014-04-07 11:10:00,90.94,91.08,90.93,91.04,21000.0,74.1109,74.225,74.1028,74.1924,21000.0
2014-04-07 11:15:00,91.04,91.06,90.97,90.98,18300.0,74.1924,74.2087,74.1354,74.1435,18300.0
2014-04-07 11:20:00,90.97,91.0,90.92,90.99,12400.0,74.1354,74.1598,74.0946,74.1517,12400.0
2014-04-07 11:25:00,90.98,91.02,90.96,90.97,13000.0,74.1435,74.1761,74.1272,74.1354,13000.0
2014-04-07 11:30:00,90.95,91.03,90.89,90.93,21400.0,74.1191,74.1843,74.0702,74.1028,21400.0
2014-04-07 11:35:00,90.94,90.98,90.89,90.9,23700.0,74.1109,74.1435,74.0702,74.0783,23700.0
2014-04-07 11:40:00,90.93,90.98,90.9,90.97,20700.0,74.1028,74.1435,74.0783,74.1354,20700.0
2014-04-07 11:45:00,90.97,91.0,90.9,90.91,28600.0,74.1354,74.1598,74.0783,74.0865,28600.0
2014-04-07 11:50:00,90.92,90.94,90.87,90.88,11200.0,74.0946,74.1109,74.0539,74.062,11200.0
2014-04-07 11:55:00,90.88,90.89,90.83,90.85,14900.0,74.062,74.0702,74.0213,74.0376,14900.0
2014-04-07 12:00:00,90.83,90.84,90.73,90.74,16800.0,74.0213,74.0294,73.9398,73.9479,16800.0
2014-04-07 12:05:00,90.74,90.75,90.64,90.67,18100.0,73.9479,73.9561,73.8664,73.8909,18100.0
2014-04-07 12:10:00,90.67,90.69,90.65,90.66,18100.0,73.8909,73.9072,73.8746,73.8827,18100.0
2014-04-07 12:15:00,90.68,90.69,90.62,90.64,19400.0,73.899,73.9072,73.8501,73.8664,19400.0
2014-04-07 12:20:00,90.63,90.72,90.63,90.71,17700.0,73.8583,73.9316,73.8583,73.9235,17700.0
2014-04-07 12:25:00,90.7,90.76,90.68,90.69,15400.0,73.9153,73.9642,73.899,73.9072,15400.0
2014-04-07 12:30:00,90.68,90.77,90.65,90.76,42200.0,73.899,73.9724,73.8746,73.9642,42200.0
2014-04-07 12:35:00,90.77,90.88,90.75,90.87,15200.0,73.9724,74.062,73.9561,74.0539,15200.0
2014-04-07 12:40:00,90.87,91.0,90.87,90.99,23200.0,74.0539,74.1598,74.0539,74.1517,23200.0
2014-04-07 12:45:00,91.0,91.01,90.88,90.88,33600.0,74.1598,74.168,74.062,74.062,33600.0
2014-04-07 12:50:00,90.9,90.94,90.86,90.87,13400.0,74.0783,74.1109,74.0457,74.0539,13400.0
2014-04-07 12:55:00,90.89,91.01,90.89,90.97,16000.0,74.0702,74.168,74.0702,74.1354,16000.0
2014-04-07 13:00:00,90.97,91.02,90.96,90.97,12600.0,74.1354,74.1761,74.1272,74.1354,12600.0
2014-04-07 13:05:00,90.97,90.97,90.82,90.82,11800.0,74.1354,74.1354,74.0131,74.0131,11800.0
2014-04-07 13:10:00,90.84,90.9,90.84,90.85,11900.0,74.0294,74.0783,74.0294,74.0376,11900.0
2014-04-07 13:15:00,90.85,90.92,90.83,90.91,11500.0,74.0376,74.0946,74.0213,74.0865,11500.0
2014-04-07 13:20:00,90.91,90.97,90.91,90.97,16600.0,74.0865,74.1354,74.0865,74.1354,16600.0
2014-04-07 13:25:00,90.96,90.99,90.93,90.94,32600.0,74.1272,74.1517,74.1028,74.1109,32600.0
2014-04-07 13:30:00,90.94,90.95,90.85,90.88,18000.0,74.1109,74.1191,74.0376,74.062,18000.0
2014-04-07 13:35:00,90.87,90.89,90.84,90.84,11000.0,74.0539,74.0702,74.0294,74.0294,11000.0
2014-04-07 13:40:00,90.84,90.91,90.83,90.89,16300.0,74.0294,74.0865,74.0213,74.0702,16300.0
2014-04-07 13:45:00,90.88,91.0,90.88,91.0,65400.0,74.062,74.1598,74.062,74.1598,65400.0
2014-04-07 13:50:00,90.98,91.03,90.96,90.99,36900.0,74.1435,74.1843,74.1272,74.1517,36900.0
2014-04-07 13:55:00,91.0,91.19,91.0,91.15,28600.0,74.1598,74.3147,74.1598,74.2821,28600.0
2014-04-07 14:00:00,91.15,91.21,91.09,91.17,27300.0,74.2821,74.331,74.2332,74.2984,27300.0
2014-04-07 14:05:00,91.17,91.23,91.13,91.22,22300.0,74.2984,74.3473,74.2658,74.3391,22300.0
2014-04-07 14:10:00,91.22,91.29,91.2,91.27,31600.0,74.3391,74.3961,74.3228,74.3798,31600.0
2014-04-07 14:15:00,91.26,91.26,91.15,91.15,24400.0,74.3717,74.3717,74.2821,74.2821,24400.0
2014-04-07 14:20:00,91.16,91.23,91.16,91.2,36000.0,74.2902,74.3473,74.2902,74.3228,36000.0
2014-04-07 14:25:00,91.2,91.26,91.18,91.22,37800.0,74.3228,74.3717,74.3065,74.3391,37800.0
2014-04-07 14:30:00,91.22,91.33,91.22,91.25,69700.0,74.3391,74.4287,74.3391,74.3635,69700.0
2014-04-07 14:35:00,91.25,91.25,91.19,91.19,33100.0,74.3635,74.3635,74.3147,74.3147,33100.0
2014-04-07 14:40:00,91.2,91.27,91.16,91.27,28700.0,74.3228,74.3798,74.2902,74.3798,28700.0
2014-04-07 14:45:00,91.27,91.34,91.26,91.34,31700.0,74.3798,74.4369,74.3717,74.4369,31700.0
2014-04-07 14:50:00,91.34,91.35,91.29,91.3,31000.0,74.4369,74.445,74.3961,74.4043,31000.0
2014-04-07 14:55:00,91.31,91.36,91.28,91.3,35300.0,74.4124,74.4532,74.388,74.4043,35300.0
2014-04-07 15:00:00,91.27,91.31,91.19,91.19,47300.0,74.3798,74.4124,74.3147,74.3147,47300.0
2014-04-07 15:05:00,91.18,91.26,91.16,91.24,43000.0,74.3065,74.3717,74.2902,74.3554,43000.0
2014-04-07 15:10:00,91.23,91.39,91.2,91.39,26300.0,74.3473,74.4776,74.3228,74.4776,26300.0
2014-04-07 15:15:00,91.39,91.43,91.36,91.41,30000.0,74.4776,74.5102,74.4532,74.4939,30000.0
2014-04-07 15:20:00,91.41,91.41,91.34,91.35,30600.0,74.4939,74.4939,74.4369,74.445,30600.0
2014-04-07 15:25:00,91.35,91.45,91.34,91.44,24800.0,74.445,74.5265,74.4369,74.5184,24800.0
2014-04-07 15:30:00,91.44,91.44,91.38,91.41,36200.0,74.5184,74.5184,74.4695,74.4939,36200.0
2014-04-07 15:35:00,91.41,91.44,91.4,91.43,35700.0,74.4939,74.5184,74.4858,74.5102,35700.0
2014-04-07 15:40:00,91.42,91.42,91.33,91.36,38800.0,74.5021,74.5021,74.4287,74.4532,38800.0
2014-04-07 15:45:00,91.34,91.34,91.24,91.25,35500.0,74.4369,74.4369,74.3554,74.3635,35500.0
2014-04-07 15:50:00,91.26,91.27,91.16,91.17,39000.0,74.3717,74.3798,74.2902,74.2984,39000.0
2014-04-07 15:55:00,91.17,91.21,91.15,91.15,123700.0,74.2984,74.331,74.2821,74.2821,123700.0
2014-04-08 09:30:00,91.19,92.23,91.19,92.18,189400.0,74.3147,75.1622,74.3147,75.1214,189400.0
2014-04-08 09:35:00,92.15,92.48,91.99,92.4,112100.0,75.097,75.3659,74.9666,75.3007,112100.0
2014-04-08 09:40:00,92.4,92.82,92.4,92.76,162300.0,75.3007,75.643,75.3007,75.5941,162300.0
2014-04-08 09:45:00,92.74,92.9,92.71,92.86,152500.0,75.5778,75.7082,75.5534,75.6756,152500.0
2014-04-08 09:50:00,92.86,92.92,92.07,92.61,211700.0,75.6756,75.7245,75.0318,75.4719,211700.0
2014-04-08 09:55:00,92.57,92.77,92.55,92.68,148300.0,75.4393,75.6023,75.423,75.5289,148300.0
2014-04-08 10:00:00,92.68,92.95,92.67,92.71,100400.0,75.5289,75.749,75.5208,75.5534,100400.0
2014-04-08 10:05:00,92.72,92.85,92.72,92.81,49000.0,75.5615,75.6675,75.5615,75.6349,49000.0
2014-04-08 10:10:00,92.81,92.83,92.63,92.65,76300.0,75.6349,75.6512,75.4882,75.5045,76300.0
2014-04-08 10:15:00,92.65,92.71,92.43,92.45,64600.0,75.5045,75.5534,75.3252,75.3415,64600.0
2014-04-08 10:20:00,92.46,92.47,92.11,92.11,73900.0,75.3496,75.3578,75.0644,75.0644,73900.0
2014-04-08 10:25:00,92.11,92.29,92.08,92.18,36400.0,75.0644,75.2111,75.04,75.1214,36400.0
2014-04-08 10:30:00,92.17,92.38,92.13,92.35,45500.0,75.1133,75.2844,75.0807,75.26,45500.0
2014-04-08 10:35:00,92.36,92.49,92.35,92.49,42100.0,75.2681,75.3741,75.26,75.3741,42100.0
2014-04-08 10:40:00,92.48,92.56,92.41,92.56,24400.0,75.3659,75.4311,75.3089,75.4311,24400.0
2014-04-08 10:45:00,92.57,92.69,92.56,92.68,29800.0,75.4393,75.5371,75.4311,75.5289,29800.0
2014-04-08 10:50:00,92.69,92.91,92.68,92.9,40700.0,75.5371,75.7164,75.5289,75.7082,40700.0
2014-04-08 10:55:00,92.9,93.09,92.86,93.04,125000.0,75.7082,75.863,75.6756,75.8223,125000.0
2014-04-08 11:00:00,93.02,93.17,92.99,93.15,74800.0,75.806,75.9282,75.7816,75.9119,74800.0
2014-04-08 11:05:00,93.14,93.18,93.1,93.1,30700.0,75.9038,75.9364,75.8712,75.8712,30700.0
2014-04-08 11:10:00,93.1,93.13,93.0,93.03,47400.0,75.8712,75.8956,75.7897,75.8141,47400.0
2014-04-08 11:15:00,93.03,93.16,92.95,93.15,32900.0,75.8141,75.9201,75.749,75.9119,32900.0
2014-04-08 11:20:00,93.15,93.2,93.12,93.13,25100.0,75.9119,75.9527,75.8875,75.8956,25100.0
2014-04-08 11:25:00,93.13,93.13,92.93,93.0,59400.0,75.8956,75.8956,75.7327,75.7897,59400.0
2014-04-08 11:30:00,93.0,93.08,92.95,92.97,31200.0,75.7897,75.8549,75.749,75.7653,31200.0
2014-04-08 11:35:00,92.98,92.99,92.81,92.87,47700.0,75.7734,75.7816,75.6349,75.6838,47700.0
2014-04-08 11:40:00,92.86,92.88,92.79,92.86,25300.0,75.6756,75.6919,75.6186,75.6756,25300.0
2014-04-08 11:45:00,92.84,92.88,92.74,92.75,32400.0,75.6593,75.6919,75.5778,75.586,32400.0
2014-04-08 11:50:00,92.75,92.77,92.68,92.71,25200.0,75.586,75.6023,75.5289,75.5534,25200.0
2014-04-08 11:55:00,92.7,92.83,92.66,92.72,30600.0,75.5452,75.6512,75.5126,75.5615,30600.0
2014-04-08 12:00:00,92.73,92.85,92.7,92.85,16900.0,75.5697,75.6675,75.5452,75.6675,16900.0
2014-04-08 12:05:00,92.85,93.03,92.85,93.03,22400.0,75.6675,75.8141,75.6675,75.8141,22400.0
2014-04-08 12:10:00,93.02,93.06,92.98,93.06,33700.0,75.806,75.8386,75.7734,75.8386,33700.0
2014-04-08 12:15:00,93.06,93.14,93.03,93.12,26100.0,75.8386,75.9038,75.8141,75.8875,26100.0
2014-04-08 12:20:00,93.12,93.18,93.11,93.18,22800.0,75.8875,75.9364,75.8793,75.9364,22800.0
2014-04-08 12:25:00,93.18,93.26,93.16,93.26,34100.0,75.9364,76.0016,75.9201,76.0016,34100.0
2014-04-08 12:30:00,93.26,93.29,93.22,93.23,36700.0,76.0016,76.026,75.969,75.9771,36700.0
2014-04-08 12:35:00,93.23,93.31,93.22,93.27,26300.0,75.9771,76.0423,75.969,76.0097,26300.0
2014-04-08 12:40:00,93.28,93.32,93.27,93.31,37200.0,76.0179,76.0505,76.0097,76.0423,37200.0
2014-04-08 12:45:00,93.31,93.36,93.3,93.31,40000.0,76.0423,76.0831,76.0342,76.0423,40000.0
2014-04-08 12:50:00,93.32,93.36,93.29,93.36,33100.0,76.0505,76.0831,76.026,76.0831,33100.0
2014-04-08 12:55:00,93.36,93.42,93.34,93.39,32200.0,76.0831,76.132,76.0668,76.1075,32200.0
2014-04-08 13:00:00,93.4,93.44,93.16,93.16,44400.0,76.1157,76.1483,75.9201,75.9201,44400.0
2014-04-08 13:05:00,93.16,93.17,93.07,93.13,27200.0,75.9201,75.9282,75.8467,75.8956,27200.0
2014-04-08 13:10:00,93.14,93.17,93.03,93.06,17800.0,75.9038,75.9282,75.8141,75.8386,17800.0
2014-04-08 13:15:00,93.06,93.09,93.04,93.04,19500.0,75.8386,75.863,75.8223,75.8223,19500.0
2014-04-08 13:20:00,93.03,93.15,93.0,93.15,27100.0,75.8141,75.9119,75.7897,75.9119,27100.0
2014-04-08 13:25:00,93.16,93.18,93.04,93.04,18100.0,75.9201,75.9364,75.8223,75.8223,18100.0
2014-04-08 13:30:00,93.05,93.06,92.99,93.01,20700.0,75.8304,75.8386,75.7816,75.7978,20700.0
2014-04-08 13:35:00,93.0,93.05,92.99,93.05,19300.0,75.7897,75.8304,75.7816,75.8304,19300.0
2014-04-08 13:40:00,93.05,93.05,93.0,93.01,19700.0,75.8304,75.8304,75.7897,75.7978,19700.0
2014-04-08 13:45:00,93.01,93.02,92.82,92.84,25000.0,75.7978,75.806,75.643,75.6593,25000.0
2014-04-08 13:50:00,92.84,92.89,92.8,92.86,23400.0,75.6593,75.7001,75.6267,75.6756,23400.0
2014-04-08 13:55:00,92.87,92.91,92.84,92.85,30500.0,75.6838,75.7164,75.6593,75.6675,30500.0
2014-04-08 14:00:00,92.87,92.9,92.8,92.82,14500.0,75.6838,75.7082,75.6267,75.643,14500.0
2014-04-08 14:05:00,92.81,92.84,92.69,92.7,28800.0,75.6349,75.6593,75.5371,75.5452,28800.0
2014-04-08 14:10:00,92.69,92.79,92.69,92.78,15400.0,75.5371,75.6186,75.5371,75.6104,15400.0
2014-04-08 14:15:00,92.8,92.85,92.71,92.74,19200.0,75.6267,75.6675,75.5534,75.5778,19200.0
2014-04-08 14:20:00,92.73,92.75,92.69,92.75,19800.0,75.5697,75.586,75.5371,75.586,19800.0
2014-04-08 14:25:00,92.76,92.82,92.76,92.76,15600.0,75.5941,75.643,75.5941,75.5941,15600.0
2014-04-08 14:30:00,92.77,92.81,92.76,92.78,17100.0,75.6023,75.6349,75.5941,75.6104,17100.0
2014-04-08 14:35:00,92.77,92.79,92.74,92.74,12600.0,75.6023,75.6186,75.5778,75.5778,12600.0
2014-04-08 14:40:00,92.75,92.79,92.73,92.76,27600.0,75.586,75.6186,75.5697,75.5941,27600.0
2014-04-08 14:45:00,92.76,92.8,92.75,92.78,19000.0,75.5941,75.6267,75.586,75.6104,19000.0
2014-04-08 14:50:00,92.79,92.83,92.74,92.8,19800.0,75.6186,75.6512,75.5778,75.6267,19800.0
2014-04-08 14:55:00,92.79,92.82,92.63,92.66,33800.0,75.6186,75.643,75.4882,75.5126,33800.0
2014-04-08 15:00:00,92.66,92.67,92.55,92.56,31000.0,75.5126,75.5208,75.423,75.4311,31000.0
2014-04-08 15:05:00,92.56,92.62,92.55,92.6,28800.0,75.4311,75.48,75.423,75.4637,28800.0
2014-04-08 15:10:00,92.61,92.64,92.55,92.57,35500.0,75.4719,75.4963,75.423,75.4393,35500.0
2014-04-08 15:15:00,92.56,92.61,92.53,92.59,39800.0,75.4311,75.4719,75.4067,75.4556,39800.0
2014-04-08 15:20:00,92.59,92.63,92.55,92.59,49500.0,75.4556,75.4882,75.423,75.4556,49500.0
2014-04-08 15:25:00,92.59,92.71,92.59,92.69,47000.0,75.4556,75.5534,75.4556,75.5371,47000.0
2014-04-08 15:30:00,92.69,92.71,92.64,92.65,36800.0,75.5371,75.5534,75.4963,75.5045,36800.0
2014-04-08 15:35:00,92.65,92.71,92.65,92.7,53700.0,75.5045,75.5534,75.5045,75.5452,53700.0
2014-04-08 15:40:00,92.7,92.72,92.63,92.64,69400.0,75.5452,75.5615,75.4882,75.4963,69400.0
2014-04-08 15:45:00,92.64,92.66,92.54,92.56,101500.0,75.4963,75.5126,75.4148,75.4311,101500.0
2014-04-08 15:50:00,92.55,92.58,92.5,92.52,134300.0,75.423,75.4474,75.3822,75.3985,134300.0
2014-04-08 15:55:00,92.52,92.56,92.51,92.55,161100.0,75.3985,75.4311,75.3904,75.423,161100.0
2014-04-09 09:30:00,92.68,92.99,92.6,92.82,66000.0,75.5289,75.7816,75.4637,75.643,66000.0
2014-04-09 09:35:00,92.8,93.18,92.8,92.9,88400.0,75.6267,75.9364,75.6267,75.7082,88400.0
2014-04-09 09:40:00,92.96,92.96,92.64,92.67,43000.0,75.7571,75.7571,75.4963,75.5208,43000.0
2014-04-09 09:45:00,92.71,92.81,92.6,92.62,16800.0,75.5534,75.6349,75.4637,75.48,16800.0
2014-04-09 09:50:00,92.61,92.75,92.45,92.67,28900.0,75.4719,75.586,75.3415,75.5208,28900.0
2014-04-09 09:55:00,92.69,92.77,92.57,92.57,13300.0,75.5371,75.6023,75.4393,75.4393,13300.0
2014-04-09 10:00:00,92.54,92.8,92.5,92.64,18000.0,75.4148,75.6267,75.3822,75.4963,18000.0
2014-04-09 10:05:00,92.62,92.68,92.53,92.56,13100.0,75.48,75.5289,75.4067,75.4311,13100.0
2014-04-09 10:10:00,92.59,92.64,92.42,92.45,15800.0,75.4556,75.4963,75.317,75.3415,15800.0
2014-04-09 10:15:00,92.49,92.54,92.38,92.4,20200.0,75.3741,75.4148,75.2844,75.3007,20200.0
2014-04-09 10:20:00,92.42,92.66,92.41,92.59,14800.0,75.317,75.5126,75.3089,75.4556,14800.0
2014-04-09 10:25:00,92.61,92.69,92.57,92.62,18800.0,75.4719,75.5371,75.4393,75.48,18800.0
2014-04-09 10:30:00,92.62,92.72,92.59,92.69,31200.0,75.48,75.5615,75.4556,75.5371,31200.0
2014-04-09 10:35:00,92.69,92.76,92.65,92.66,14100.0,75.5371,75.5941,75.5045,75.5126,14100.0
2014-04-09 10:40:00,92.65,92.7,92.6,92.66,11300.0,75.5045,75.5452,75.4637,75.5126,11300.0
2014-04-09 10:45:00,92.67,92.67,92.42,92.48,19900.0,75.5208,75.5208,75.317,75.3659,19900.0
2014-04-09 10:50:00,92.48,92.51,92.42,92.42,15500.0,75.3659,75.3904,75.317,75.317,15500.0
2014-04-09 10:55:00,92.42,92.49,92.42,92.44,12500.0,75.317,75.3741,75.317,75.3333,12500.0
2014-04-09 11:00:00,92.43,92.48,92.3,92.33,32500.0,75.3252,75.3659,75.2192,75.2437,32500.0
2014-04-09 11:05:00,92.34,92.42,92.31,92.42,14900.0,75.2518,75.317,75.2274,75.317,14900.0
2014-04-09 11:10:00,92.44,92.54,92.42,92.51,16000.0,75.3333,75.4148,75.317,75.3904,16000.0
2014-04-09 11:15:00,92.51,92.71,92.51,92.64,31600.0,75.3904,75.5534,75.3904,75.4963,31600.0
2014-04-09 11:20:00,92.64,92.64,92.53,92.53,24500.0,75.4963,75.4963,75.4067,75.4067,24500.0
2014-04-09 11:25:00,92.52,92.55,92.45,92.52,25800.0,75.3985,75.423,75.3415,75.3985,25800.0
2014-04-09 11:30:00,92.5,92.58,92.42,92.56,11000.0,75.3822,75.4474,75.317,75.4311,11000.0
2014-04-09 11:35:00,92.56,92.61,92.55,92.61,12100.0,75.4311,75.4719,75.423,75.4719,12100.0
2014-04-09 11:40:00,92.62,92.68,92.53,92.56,13900.0,75.48,75.5289,75.4067,75.4311,13900.0
2014-04-09 11:45:00,92.57,92.68,92.56,92.62,10400.0,75.4393,75.5289,75.4311,75.48,10400.0
2014-04-09 11:50:00,92.64,92.67,92.6,92.6,11800.0,75.4963,75.5208,75.4637,75.4637,11800.0
2014-04-09 11:55:00,92.58,92.73,92.58,92.73,12800.0,75.4474,75.5697,75.4474,75.5697,12800.0
2014-04-09 12:00:00,92.74,93.12,92.74,93.1,148400.0,75.5778,75.8875,75.5778,75.8712,148400.0
2014-04-09 12:05:00,93.1,93.24,93.02,93.09,95600.0,75.8712,75.9853,75.806,75.863,95600.0
2014-04-09 12:10:00,93.09,93.43,92.92,93.38,224600.0,75.863,76.1401,75.7245,76.0994,224600.0
2014-04-09 12:15:00,93.38,93.38,93.24,93.34,26200.0,76.0994,76.0994,75.9853,76.0668,26200.0
2014-04-09 12:20:00,93.35,93.36,93.23,93.28,22900.0,76.0749,76.0831,75.9771,76.0179,22900.0
2014-04-09 12:25:00,93.28,93.44,93.26,93.43,38000.0,76.0179,76.1483,76.0016,76.1401,38000.0
2014-04-09 12:30:00,93.43,93.47,93.4,93.43,29100.0,76.1401,76.1727,76.1157,76.1401,29100.0
2014-04-09 12:35:00,93.43,93.56,93.43,93.46,98400.0,76.1401,76.2461,76.1401,76.1646,98400.0
2014-04-09 12:40:00,93.48,93.48,93.37,93.43,10900.0,76.1809,76.1809,76.0912,76.1401,10900.0
2014-04-09 12:45:00,93.44,93.44,93.3,93.34,24100.0,76.1483,76.1483,76.0342,76.0668,24100.0
2014-04-09 12:50:00,93.35,93.37,93.23,93.23,12100.0,76.0749,76.0912,75.9771,75.9771,12100.0
2014-04-09 12:55:00,93.23,93.28,93.2,93.25,19700.0,75.9771,76.0179,75.9527,75.9934,19700.0
2014-04-09 13:00:00,93.24,93.26,93.17,93.21,25400.0,75.9853,76.0016,75.9282,75.9608,25400.0
2014-04-09 13:05:00,93.21,93.21,93.17,93.18,9800.0,75.9608,75.9608,75.9282,75.9364,9800.0
2014-04-09 13:10:00,93.18,93.18,93.13,93.15,8900.0,75.9364,75.9364,75.8956,75.9119,8900.0
2014-04-09 13:15:00,93.15,93.21,93.11,93.21,11200.0,75.9119,75.9608,75.8793,75.9608,11200.0
2014-04-09 13:20:00,93.21,93.25,93.21,93.22,6700.0,75.9608,75.9934,75.9608,75.969,6700.0
2014-04-09 13:25:00,93.21,93.21,93.11,93.13,13100.0,75.9608,75.9608,75.8793,75.8956,13100.0
2014-04-09 13:30:00,93.13,93.17,93.11,93.16,11400.0,75.8956,75.9282,75.8793,75.9201,11400.0
2014-04-09 13:35:00,93.14,93.17,93.11,93.17,10600.0,75.9038,75.9282,75.8793,75.9282,10600.0
2014-04-09 13:40:00,93.17,93.31,93.14,93.31,10100.0,75.9282,76.0423,75.9038,76.0423,10100.0
2014-04-09 13:45:00,93.31,93.33,93.2,93.21,12500.0,76.0423,76.0586,75.9527,75.9608,12500.0
2014-04-09 13:50:00,93.22,93.29,93.18,93.22,8700.0,75.969,76.026,75.9364,75.969,8700.0
2014-04-09 13:55:00,93.24,93.26,93.18,93.2,5600.0,75.9853,76.0016,75.9364,75.9527,5600.0
2014-04-09 14:00:00,93.2,93.49,93.2,93.44,41200.0,75.9527,76.189,75.9527,76.1483,41200.0
2014-04-09 14:05:00,93.44,93.54,93.42,93.51,12900.0,76.1483,76.2298,76.132,76.2053,12900.0
2014-04-09 14:10:00,93.51,93.55,93.44,93.49,12200.0,76.2053,76.2379,76.1483,76.189,12200.0
2014-04-09 14:15:00,93.48,93.59,93.48,93.58,19100.0,76.1809,76.2705,76.1809,76.2624,19100.0
2014-04-09 14:20:00,93.58,93.63,93.58,93.58,19800.0,76.2624,76.3031,76.2624,76.2624,19800.0
2014-04-09 14:25:00,93.58,93.6,93.45,93.49,20300.0,76.2624,76.2787,76.1564,76.189,20300.0
2014-04-09 14:30:00,93.5,93.59,93.49,93.54,22500.0,76.1972,76.2705,76.189,76.2298,22500.0
2014-04-09 14:35:00,93.55,93.58,93.48,93.52,26400.0,76.2379,76.2624,76.1809,76.2135,26400.0
2014-04-09 14:40:00,93.52,93.52,93.47,93.49,9400.0,76.2135,76.2135,76.1727,76.189,9400.0
2014-04-09 14:45:00,93.48,93.48,93.35,93.35,15700.0,76.1809,76.1809,76.0749,76.0749,15700.0
2014-04-09 14:50:00,93.34,93.36,93.3,93.36,13100.0,76.0668,76.0831,76.0342,76.0831,13100.0
2014-04-09 14:55:00,93.35,93.37,93.24,93.24,36100.0,76.0749,76.0912,75.9853,75.9853,36100.0
2014-04-09 15:00:00,93.25,93.26,93.2,93.26,51300.0,75.9934,76.0016,75.9527,76.0016,51300.0
2014-04-09 15:05:00,93.26,93.3,93.25,93.25,38500.0,76.0016,76.0342,75.9934,75.9934,38500.0
2014-04-09 15:10:00,93.24,93.36,93.24,93.34,36500.0,75.9853,76.0831,75.9853,76.0668,36500.0
2014-04-09 15:15:00,93.35,93.5,93.35,93.5,25900.0,76.0749,76.1972,76.0749,76.1972,25900.0
2014-04-09 15:20:00,93.5,93.57,93.49,93.5,36800.0,76.1972,76.2542,76.189,76.1972,36800.0
2014-04-09 15:25:00,93.49,93.52,93.44,93.51,36700.0,76.189,76.2135,76.1483,76.2053,36700.0
2014-04-09 15:30:00,93.52,93.53,93.45,93.5,42600.0,76.2135,76.2216,76.1564,76.1972,42600.0
2014-04-09 15:35:00,93.49,93.52,93.45,93.45,40500.0,76.189,76.2135,76.1564,76.1564,40500.0
2014-04-09 15:40:00,93.45,93.48,93.43,93.45,43000.0,76.1564,76.1809,76.1401,76.1564,43000.0
2014-04-09 15:45:00,93.45,93.46,93.41,93.44,60900.0,76.1564,76.1646,76.1238,76.1483,60900.0
2014-04-09 15:50:00,93.43,93.45,93.37,93.38,58900.0,76.1401,76.1564,76.0912,76.0994,58900.0
2014-04-09 15:55:00,93.39,93.41,93.37,93.39,99600.0,76.1075,76.1238,76.0912,76.1075,99600.0
2014-04-10 09:30:00,93.57,93.81,93.43,93.79,114700.0,76.2542,76.4498,76.1401,76.4335,114700.0
2014-04-10 09:35:00,93.79,93.99,93.78,93.9,109500.0,76.4335,76.5965,76.4254,76.5231,109500.0
2014-04-10 09:40:00,93.9,94.28,93.89,94.24,160800.0,76.5231,76.8328,76.515,76.8002,160800.0
2014-04-10 09:45:00,94.23,94.3,94.16,94.2,39600.0,76.7921,76.8491,76.735,76.7676,39600.0
2014-04-10 09:50:00,94.2,94.2,94.01,94.11,95100.0,76.7676,76.7676,76.6128,76.6943,95100.0
2014-04-10 09:55:00,94.11,94.11,94.01,94.06,50400.0,76.6943,76.6943,76.6128,76.6535,50400.0
2014-04-10 10:00:00,94.07,94.14,94.02,94.1,88000.0,76.6617,76.7187,76.6209,76.6861,88000.0
2014-04-10 10:05:00,94.1,94.3,94.08,94.29,51500.0,76.6861,76.8491,76.6698,76.841,51500.0
2014-04-10 10:10:00,94.3,94.48,94.3,94.45,81600.0,76.8491,76.9958,76.8491,76.9714,81600.0
2014-04-10 10:15:00,94.45,94.59,94.36,94.38,90500.0,76.9714,77.0855,76.898,76.9143,90500.0
2014-04-10 10:20:00,94.4,94.43,94.27,94.38,53900.0,76.9306,76.9551,76.8247,76.9143,53900.0
2014-04-10 10:25:00,94.39,94.43,94.32,94.36,46900.0,76.9225,76.9551,76.8654,76.898,46900.0
2014-04-10 10:30:00,94.36,94.4,94.31,94.33,44500.0,76.898,76.9306,76.8573,76.8736,44500.0
2014-04-10 10:35:00,94.33,94.33,94.21,94.26,34800.0,76.8736,76.8736,76.7758,76.8165,34800.0
2014-04-10 10:40:00,94.25,94.25,94.06,94.08,42600.0,76.8084,76.8084,76.6535,76.6698,42600.0
2014-04-10 10:45:00,94.07,94.12,94.02,94.03,118400.0,76.6617,76.7024,76.6209,76.6291,118400.0
2014-04-10 10:50:00,94.02,94.09,93.91,94.0,61900.0,76.6209,76.678,76.5313,76.6046,61900.0
2014-04-10 10:55:00,94.0,94.0,93.89,93.89,45600.0,76.6046,76.6046,76.515,76.515,45600.0
2014-04-10 11:00:00,93.89,94.01,93.79,93.93,84100.0,76.515,76.6128,76.4335,76.5476,84100.0
2014-04-10 11:05:00,93.92,93.95,93.69,93.69,43300.0,76.5394,76.5639,76.352,76.352,43300.0
2014-04-10 11:10:00,93.68,93.83,93.65,93.83,54900.0,76.3439,76.4661,76.3194,76.4661,54900.0
2014-04-10 11:15:00,93.82,93.91,93.8,93.89,31900.0,76.458,76.5313,76.4417,76.515,31900.0
2014-04-10 11:20:00,93.89,93.91,93.74,93.74,25500.0,76.515,76.5313,76.3928,76.3928,25500.0
2014-04-10 11:25:00,93.73,93.74,93.53,93.54,47200.0,76.3846,76.3928,76.2216,76.2298,47200.0
2014-04-10 11:30:00,93.53,93.73,93.51,93.73,36800.0,76.2216,76.3846,76.2053,76.3846,36800.0
2014-04-10 11:35:00,93.75,93.98,93.74,93.98,31300.0,76.4009,76.5883,76.3928,76.5883,31300.0
2014-04-10 11:40:00,93.98,93.98,93.86,93.87,25300.0,76.5883,76.5883,76.4906,76.4987,25300.0
2014-04-10 11:45:00,93.87,93.93,93.82,93.82,22400.0,76.4987,76.5476,76.458,76.458,22400.0
2014-04-10 11:50:00,93.81,93.83,93.73,93.8,30300.0,76.4498,76.4661,76.3846,76.4417,30300.0
2014-04-10 11:55:00,93.81,93.82,93.74,93.8,25400.0,76.4498,76.458,76.3928,76.4417,25400.0
2014-04-10 12:00:00,93.79,93.83,93.57,93.58,37700.0,76.4335,76.4661,76.2542,76.2624,37700.0
2014-04-10 12:05:00,93.58,93.62,93.5,93.52,35700.0,76.2624,76.295,76.1972,76.2135,35700.0
2014-04-10 12:10:00,93.51,93.64,93.49,93.64,39300.0,76.2053,76.3113,76.189,76.3113,39300.0
2014-04-10 12:15:00,93.65,93.77,93.64,93.74,20200.0,76.3194,76.4172,76.3113,76.3928,20200.0
2014-04-10 12:20:00,93.75,93.76,93.57,93.59,19400.0,76.4009,76.4091,76.2542,76.2705,19400.0
2014-04-10 12:25:00,93.58,93.7,93.56,93.64,20300.0,76.2624,76.3602,76.2461,76.3113,20300.0
2014-04-10 12:30:00,93.64,93.73,93.62,93.68,30200.0,76.3113,76.3846,76.295,76.3439,30200.0
2014-04-10 12:35:00,93.68,93.75,93.65,93.66,30000.0,76.3439,76.4009,76.3194,76.3276,30000.0
2014-04-10 12:40:00,93.66,93.66,93.47,93.56,23400.0,76.3276,76.3276,76.1727,76.2461,23400.0
2014-04-10 12:45:00,93.56,93.56,93.49,93.49,24000.0,76.2461,76.2461,76.189,76.189,24000.0
2014-04-10 12:50:00,93.49,93.59,93.49,93.55,17900.0,76.189,76.2705,76.189,76.2379,17900.0
2014-04-10 12:55:00,93.55,93.55,93.41,93.44,27100.0,76.2379,76.2379,76.1238,76.1483,27100.0
2014-04-10 13:00:00,93.43,93.5,93.42,93.48,31100.0,76.1401,76.1972,76.132,76.1809,31100.0
2014-04-10 13:05:00,93.5,93.55,93.5,93.55,15900.0,76.1972,76.2379,76.1972,76.2379,15900.0
2014-04-10 13:10:00,93.55,93.68,93.55,93.59,63900.0,76.2379,76.3439,76.2379,76.2705,63900.0
2014-04-10 13:15:00,93.59,93.61,93.45,93.45,45500.0,76.2705,76.2868,76.1564,76.1564,45500.0
2014-04-10 13:20:00,93.45,93.55,93.3,93.54,79500.0,76.1564,76.2379,76.0342,76.2298,79500.0
2014-04-10 13:25:00,93.55,93.57,93.46,93.47,32800.0,76.2379,76.2542,76.1646,76.1727,32800.0
2014-04-10 13:30:00,93.47,93.52,93.45,93.46,21200.0,76.1727,76.2135,76.1564,76.1646,21200.0
2014-04-10 13:35:00,93.46,93.48,93.43,93.44,21600.0,76.1646,76.1809,76.1401,76.1483,21600.0
2014-04-10 13:40:00,93.43,93.44,93.34,93.4,18100.0,76.1401,76.1483,76.0668,76.1157,18100.0
2014-04-10 13:45:00,93.4,93.52,93.36,93.52,14800.0,76.1157,76.2135,76.0831,76.2135,14800.0
2014-04-10 13:50:00,93.52,93.52,93.33,93.42,47600.0,76.2135,76.2135,76.0586,76.132,47600.0
2014-04-10 13:55:00,93.43,93.5,93.41,93.45,73600.0,76.1401,76.1972,76.1238,76.1564,73600.0
2014-04-10 14:00:00,93.45,93.46,93.38,93.39,25200.0,76.1564,76.1646,76.0994,76.1075,25200.0
2014-04-10 14:05:00,93.39,93.42,93.35,93.35,31800.0,76.1075,76.132,76.0749,76.0749,31800.0
2014-04-10 14:10:00,93.35,93.39,93.3,93.39,32900.0,76.0749,76.1075,76.0342,76.1075,32900.0
2014-04-10 14:15:00,93.39,93.42,93.12,93.12,64400.0,76.1075,76.132,75.8875,75.8875,64400.0
2014-04-10 14:20:00,93.12,93.35,93.11,93.31,35900.0,75.8875,76.0749,75.8793,76.0423,35900.0
2014-04-10 14:25:00,93.33,93.35,93.21,93.23,20500.0,76.0586,76.0749,75.9608,75.9771,20500.0
2014-04-10 14:30:00,93.22,93.27,93.13,93.23,37000.0,75.969,76.0097,75.8956,75.9771,37000.0
2014-04-10 14:35:00,93.22,93.23,93.16,93.21,24600.0,75.969,75.9771,75.9201,75.9608,24600.0
2014-04-10 14:40:00,93.22,93.32,93.22,93.31,27300.0,75.969,76.0505,75.969,76.0423,27300.0
2014-04-10 14:45:00,93.3,93.31,93.11,93.16,29700.0,76.0342,76.0423,75.8793,75.9201,29700.0
2014-04-10 14:50:00,93.16,93.19,93.1,93.13,37500.0,75.9201,75.9445,75.8712,75.8956,37500.0
2014-04-10 14:55:00,93.13,93.15,93.06,93.07,37100.0,75.8956,75.9119,75.8386,75.8467,37100.0
2014-04-10 15:00:00,93.07,93.11,92.84,92.89,75500.0,75.8467,75.8793,75.6593,75.7001,75500.0
2014-04-10 15:05:00,92.88,92.88,92.54,92.59,75000.0,75.6919,75.6919,75.4148,75.4556,75000.0
2014-04-10 15:10:00,92.6,92.73,92.54,92.66,79500.0,75.4637,75.5697,75.4148,75.5126,79500.0
2014-04-10 15:15:00,92.66,92.75,92.66,92.74,46300.0,75.5126,75.586,75.5126,75.5778,46300.0
2014-04-10 15:20:00,92.74,92.75,92.62,92.67,96400.0,75.5778,75.586,75.48,75.5208,96400.0
2014-04-10 15:25:00,92.68,92.74,92.65,92.67,35700.0,75.5289,75.5778,75.5045,75.5208,35700.0
2014-04-10 15:30:00,92.66,92.84,92.6,92.83,48600.0,75.5126,75.6593,75.4637,75.6512,48600.0
2014-04-10 15:35:00,92.85,92.92,92.8,92.9,43400.0,75.6675,75.7245,75.6267,75.7082,43400.0
2014-04-10 15:40:00,92.9,92.94,92.82,92.92,51600.0,75.7082,75.7408,75.643,75.7245,51600.0
2014-04-10 15:45:00,92.94,93.01,92.92,93.0,53400.0,75.7408,75.7978,75.7245,75.7897,53400.0
2014-04-10 15:50:00,93.0,93.0,92.94,92.97,77500.0,75.7897,75.7897,75.7408,75.7653,77500.0
2014-04-10 15:55:00,92.97,92.98,92.73,92.73,133800.0,75.7653,75.7734,75.5697,75.5697,133800.0
2014-04-11 09:30:00,92.2,92.61,91.18,92.55,91500.0,75.1377,75.4719,74.3065,75.423,91500.0
2014-04-11 09:35:00,92.58,92.65,92.36,92.42,67700.0,75.4474,75.5045,75.2681,75.317,67700.0
2014-04-11 09:40:00,92.42,92.54,92.37,92.46,28500.0,75.317,75.4148,75.2763,75.3496,28500.0
2014-04-11 09:45:00,92.49,92.49,92.32,92.38,15300.0,75.3741,75.3741,75.2355,75.2844,15300.0
2014-04-11 09:50:00,92.38,92.55,92.34,92.46,15800.0,75.2844,75.423,75.2518,75.3496,15800.0
2014-04-11 09:55:00,92.48,92.57,92.36,92.55,17100.0,75.3659,75.4393,75.2681,75.423,17100.0
2014-04-11 10:00:00,92.53,92.59,92.35,92.36,26700.0,75.4067,75.4556,75.26,75.2681,26700.0
2014-04-11 10:05:00,92.36,92.41,92.18,92.19,48800.0,75.2681,75.3089,75.1214,75.1296,48800.0
2014-04-11 10:10:00,92.21,92.33,92.18,92.24,30500.0,75.1459,75.2437,75.1214,75.1703,30500.0
2014-04-11 10:15:00,92.24,92.33,91.93,91.99,45600.0,75.1703,75.2437,74.9177,74.9666,45600.0
2014-04-11 10:20:00,92.01,92.22,92.01,92.18,30200.0,74.9829,75.154,74.9829,75.1214,30200.0
2014-04-11 10:25:00,92.19,92.33,92.19,92.22,44100.0,75.1296,75.2437,75.1296,75.154,44100.0
2014-04-11 10:30:00,92.21,92.36,92.15,92.31,73900.0,75.1459,75.2681,75.097,75.2274,73900.0
2014-04-11 10:35:00,92.32,92.33,92.11,92.11,47400.0,75.2355,75.2437,75.0644,75.0644,47400.0
2014-04-11 10:40:00,92.12,92.26,92.07,92.24,17000.0,75.0725,75.1866,75.0318,75.1703,17000.0
2014-04-11 10:45:00,92.22,92.29,92.13,92.2,11300.0,75.154,75.2111,75.0807,75.1377,11300.0
2014-04-11 10:50:00,92.2,92.45,92.17,92.45,34900.0,75.1377,75.3415,75.1133,75.3415,34900.0
2014-04-11 10:55:00,92.45,92.66,92.4,92.63,47000.0,75.3415,75.5126,75.3007,75.4882,47000.0
2014-04-11 11:00:00,92.63,92.71,92.56,92.64,63600.0,75.4882,75.5534,75.4311,75.4963,63600.0
2014-04-11 11:05:00,92.64,92.72,92.62,92.69,20200.0,75.4963,75.5615,75.48,75.5371,20200.0
2014-04-11 11:10:00,92.67,92.79,92.63,92.75,27600.0,75.5208,75.6186,75.4882,75.586,27600.0
2014-04-11 11:15:00,92.76,92.88,92.76,92.86,28900.0,75.5941,75.6919,75.5941,75.6756,28900.0
2014-04-11 11:20:00,92.86,92.86,92.72,92.78,27800.0,75.6756,75.6756,75.5615,75.6104,27800.0
2014-04-11 11:25:00,92.77,92.77,92.55,92.59,27900.0,75.6023,75.6023,75.423,75.4556,27900.0
2014-04-11 11:30:00,92.58,92.58,92.47,92.56,19000.0,75.4474,75.4474,75.3578,75.4311,19000.0
2014-04-11 11:35:00,92.56,92.62,92.41,92.5,23800.0,75.4311,75.48,75.3089,75.3822,23800.0
2014-04-11 11:40:00,92.5,92.63,92.48,92.63,18400.0,75.3822,75.4882,75.3659,75.4882,18400.0
2014-04-11 11:45:00,92.62,92.62,92.49,92.52,24100.0,75.48,75.48,75.3741,75.3985,24100.0
2014-04-11 11:50:00,92.52,92.52,92.41,92.43,32900.0,75.3985,75.3985,75.3089,75.3252,32900.0
2014-04-11 11:55:00,92.43,92.62,92.42,92.61,56100.0,75.3252,75.48,75.317,75.4719,56100.0
2014-04-11 12:00:00,92.62,92.72,92.61,92.66,39100.0,75.48,75.5615,75.4719,75.5126,39100.0
2014-04-11 12:05:00,92.66,92.74,92.63,92.66,74000.0,75.5126,75.5778,75.4882,75.5126,74000.0
2014-04-11 12:10:00,92.67,92.73,92.62,92.65,23000.0,75.5208,75.5697,75.48,75.5045,23000.0
2014-04-11 12:15:00,92.65,92.74,92.63,92.69,20100.0,75.5045,75.5778,75.4882,75.5371,20100.0
2014-04-11 12:20:00,92.69,92.69,92.62,92.62,14300.0,75.5371,75.5371,75.48,75.48,14300.0
2014-04-11 12:25:00,92.62,92.67,92.59,92.62,16700.0,75.48,75.5208,75.4556,75.48,16700.0
2014-04-11 12:30:00,92.62,92.63,92.55,92.57,13200.0,75.48,75.4882,75.423,75.4393,13200.0
2014-04-11 12:35:00,92.57,92.6,92.55,92.6,9700.0,75.4393,75.4637,75.423,75.4637,9700.0
2014-04-11 12:40:00,92.61,92.68,92.58,92.62,11000.0,75.4719,75.5289,75.4474,75.48,11000.0
2014-04-11 12:45:00,92.6,92.67,92.59,92.66,8400.0,75.4637,75.5208,75.4556,75.5126,8400.0
2014-04-11 12:50:00,92.65,92.66,92.55,92.56,13400.0,75.5045,75.5126,75.423,75.4311,13400.0
2014-04-11 12:55:00,92.55,92.71,92.54,92.7,36100.0,75.423,75.5534,75.4148,75.5452,36100.0
2014-04-11 13:00:00,92.7,92.72,92.62,92.7,42800.0,75.5452,75.5615,75.48,75.5452,42800.0
2014-04-11 13:05:00,92.69,92.71,92.58,92.65,54400.0,75.5371,75.5534,75.4474,75.5045,54400.0
2014-04-11 13:10:00,92.65,92.7,92.62,92.66,16100.0,75.5045,75.5452,75.48,75.5126,16100.0
2014-04-11 13:15:00,92.66,92.66,92.5,92.54,19100.0,75.5126,75.5126,75.3822,75.4148,19100.0
2014-04-11 13:20:00,92.53,92.59,92.52,92.57,15600.0,75.4067,75.4556,75.3985,75.4393,15600.0
2014-04-11 13:25:00,92.57,92.58,92.5,92.53,11800.0,75.4393,75.4474,75.3822,75.4067,11800.0
2014-04-11 13:30:00,92.52,92.54,92.47,92.53,33700.0,75.3985,75.4148,75.3578,75.4067,33700.0
2014-04-11 13:35:00,92.53,92.53,92.49,92.51,13700.0,75.4067,75.4067,75.3741,75.3904,13700.0
2014-04-11 13:40:00,92.51,92.54,92.49,92.52,22000.0,75.3904,75.4148,75.3741,75.3985,22000.0
2014-04-11 13:45:00,92.52,92.52,92.46,92.48,18600.0,75.3985,75.3985,75.3496,75.3659,18600.0
2014-04-11 13:50:00,92.48,92.52,92.44,92.48,19800.0,75.3659,75.3985,75.3333,75.3659,19800.0
2014-04-11 13:55:00,92.48,92.48,92.4,92.41,22800.0,75.3659,75.3659,75.3007,75.3089,22800.0
2014-04-11 14:00:00,92.41,92.45,92.35,92.4,34400.0,75.3089,75.3415,75.26,75.3007,34400.0
2014-04-11 14:05:00,92.41,92.59,92.4,92.51,60900.0,75.3089,75.4556,75.3007,75.3904,60900.0
2014-04-11 14:10:00,92.5,92.52,92.44,92.45,46000.0,75.3822,75.3985,75.3333,75.3415,46000.0
2014-04-11 14:15:00,92.45,92.51,92.36,92.38,35800.0,75.3415,75.3904,75.2681,75.2844,35800.0
2014-04-11 14:20:00,92.37,92.42,92.36,92.37,16900.0,75.2763,75.317,75.2681,75.2763,16900.0
2014-04-11 14:25:00,92.36,92.4,92.27,92.34,30700.0,75.2681,75.3007,75.1948,75.2518,30700.0
2014-04-11 14:30:00,92.35,92.41,92.31,92.37,24800.0,75.26,75.3089,75.2274,75.2763,24800.0
2014-04-11 14:35:00,92.38,92.38,92.25,92.25,39100.0,75.2844,75.2844,75.1785,75.1785,39100.0
2014-04-11 14:40:00,92.25,92.25,92.15,92.18,40000.0,75.1785,75.1785,75.097,75.1214,40000.0
2014-04-11 14:45:00,92.19,92.24,92.17,92.2,28400.0,75.1296,75.1703,75.1133,75.1377,28400.0
2014-04-11 14:50:00,92.2,92.23,92.13,92.22,36200.0,75.1377,75.1622,75.0807,75.154,36200.0
2014-04-11 14:55:00,92.22,92.27,92.19,92.23,32300.0,75.154,75.1948,75.1296,75.1622,32300.0
2014-04-11 15:00:00,92.23,92.23,92.13,92.18,40900.0,75.1622,75.1622,75.0807,75.1214,40900.0
2014-04-11 15:05:00,92.17,92.28,92.15,92.28,37800.0,75.1133,75.2029,75.097,75.2029,37800.0
2014-04-11 15:10:00,92.29,92.31,92.26,92.3,38800.0,75.2111,75.2274,75.1866,75.2192,38800.0
2014-04-11 15:15:00,92.3,92.32,92.28,92.31,26000.0,75.2192,75.2355,75.2029,75.2274,26000.0
2014-04-11 15:20:00,92.31,92.48,92.31,92.45,51900.0,75.2274,75.3659,75.2274,75.3415,51900.0
2014-04-11 15:25:00,92.44,92.45,92.39,92.41,43100.0,75.3333,75.3415,75.2926,75.3089,43100.0
2014-04-11 15:30:00,92.41,92.43,92.32,92.35,64000.0,75.3089,75.3252,75.2355,75.26,64000.0
2014-04-11 15:35:00,92.33,92.39,92.32,92.39,55000.0,75.2437,75.2926,75.2355,75.2926,55000.0
2014-04-11 15:40:00,92.4,92.43,92.3,92.38,104900.0,75.3007,75.3252,75.2192,75.2844,104900.0
2014-04-11 15:45:00,92.38,92.38,92.14,92.21,126900.0,75.2844,75.2844,75.0888,75.1459,126900.0
2014-04-11 15:50:00,92.2,92.22,91.97,92.04,206200.0,75.1377,75.154,74.9503,75.0074,206200.0
2014-04-11 15:55:00,92.04,92.08,91.96,92.02,298300.0,75.0074,75.04,74.9422,74.9911,298300.0
2014-04-14 09:30:00,92.66,92.71,92.3,92.34,78800.0,75.5126,75.5534,75.2192,75.2518,78800.0
2014-04-14 09:35:00,92.3,92.41,92.17,92.27,49700.0,75.2192,75.3089,75.1133,75.1948,49700.0
2014-04-14 09:40:00,92.25,92.61,92.22,92.54,47600.0,75.1785,75.4719,75.154,75.4148,47600.0
2014-04-14 09:45:00,92.52,92.6,92.45,92.45,20400.0,75.3985,75.4637,75.3415,75.3415,20400.0
2014-04-14 09:50:00,92.44,92.73,92.4,92.63,43300.0,75.3333,75.5697,75.3007,75.4882,43300.0
2014-04-14 09:55:00,92.63,92.67,92.5,92.6,29800.0,75.4882,75.5208,75.3822,75.4637,29800.0
2014-04-14 10:00:00,92.64,92.7,92.53,92.65,28200.0,75.4963,75.5452,75.4067,75.5045,28200.0
2014-04-14 10:05:00,92.67,92.73,92.65,92.69,24600.0,75.5208,75.5697,75.5045,75.5371,24600.0
2014-04-14 10:10:00,92.68,92.69,92.45,92.49,17400.0,75.5289,75.5371,75.3415,75.3741,17400.0
2014-04-14 10:15:00,92.49,92.68,92.47,92.6,20000.0,75.3741,75.5289,75.3578,75.4637,20000.0
2014-04-14 10:20:00,92.58,92.58,92.48,92.49,19500.0,75.4474,75.4474,75.3659,75.3741,19500.0
2014-04-14 10:25:00,92.5,92.56,92.41,92.55,44400.0,75.3822,75.4311,75.3089,75.423,44400.0
2014-04-14 10:30:00,92.56,92.6,92.48,92.49,45300.0,75.4311,75.4637,75.3659,75.3741,45300.0
2014-04-14 10:35:00,92.49,92.54,92.43,92.45,35700.0,75.3741,75.4148,75.3252,75.3415,35700.0
2014-04-14 10:40:00,92.46,92.52,92.44,92.51,20800.0,75.3496,75.3985,75.3333,75.3904,20800.0
2014-04-14 10:45:00,92.51,92.65,92.51,92.63,26600.0,75.3904,75.5045,75.3904,75.4882,26600.0
2014-04-14 10:50:00,92.63,92.87,92.61,92.84,28700.0,75.4882,75.6838,75.4719,75.6593,28700.0
2014-04-14 10:55:00,92.83,92.88,92.8,92.83,13200.0,75.6512,75.6919,75.6267,75.6512,13200.0
2014-04-14 11:00:00,92.84,92.85,92.65,92.65,15800.0,75.6593,75.6675,75.5045,75.5045,15800.0
2014-04-14 11:05:00,92.66,92.7,92.58,92.61,24200.0,75.5126,75.5452,75.4474,75.4719,24200.0
2014-04-14 11:10:00,92.62,92.62,92.48,92.55,14900.0,75.48,75.48,75.3659,75.423,14900.0
2014-04-14 11:15:00,92.56,92.68,92.56,92.64,20500.0,75.4311,75.5289,75.4311,75.4963,20500.0
2014-04-14 11:20:00,92.63,92.67,92.57,92.61,19100.0,75.4882,75.5208,75.4393,75.4719,19100.0
2014-04-14 11:25:00,92.62,92.69,92.6,92.66,17900.0,75.48,75.5371,75.4637,75.5126,17900.0
2014-04-14 11:30:00,92.67,92.74,92.65,92.71,13000.0,75.5208,75.5778,75.5045,75.5534,13000.0
2014-04-14 11:35:00,92.72,92.76,92.69,92.74,14100.0,75.5615,75.5941,75.5371,75.5778,14100.0
2014-04-14 11:40:00,92.75,92.75,92.69,92.7,14300.0,75.586,75.586,75.5371,75.5452,14300.0
2014-04-14 11:45:00,92.7,92.71,92.61,92.69,10100.0,75.5452,75.5534,75.4719,75.5371,10100.0
2014-04-14 11:50:00,92.69,92.75,92.68,92.74,19200.0,75.5371,75.586,75.5289,75.5778,19200.0
2014-04-14 11:55:00,92.73,92.76,92.61,92.66,12400.0,75.5697,75.5941,75.4719,75.5126,12400.0
2014-04-14 12:00:00,92.67,92.67,92.56,92.59,24800.0,75.5208,75.5208,75.4311,75.4556,24800.0
2014-04-14 12:05:00,92.59,92.65,92.55,92.65,22800.0,75.4556,75.5045,75.423,75.5045,22800.0
2014-04-14 12:10:00,92.65,92.69,92.64,92.65,22200.0,75.5045,75.5371,75.4963,75.5045,22200.0
2014-04-14 12:15:00,92.64,92.78,92.61,92.77,14600.0,75.4963,75.6104,75.4719,75.6023,14600.0
2014-04-14 12:20:00,92.78,92.83,92.74,92.77,31500.0,75.6104,75.6512,75.5778,75.6023,31500.0
2014-04-14 12:25:00,92.77,92.77,92.72,92.75,13000.0,75.6023,75.6023,75.5615,75.586,13000.0
2014-04-14 12:30:00,92.76,92.78,92.7,92.77,33700.0,75.5941,75.6104,75.5452,75.6023,33700.0
2014-04-14 12:35:00,92.78,92.92,92.78,92.92,22700.0,75.6104,75.7245,75.6104,75.7245,22700.0
2014-04-14 12:40:00,92.92,92.94,92.83,92.83,15100.0,75.7245,75.7408,75.6512,75.6512,15100.0
2014-04-14 12:45:00,92.81,92.82,92.72,92.73,20300.0,75.6349,75.643,75.5615,75.5697,20300.0
2014-04-14 12:50:00,92.73,92.92,92.72,92.91,14200.0,75.5697,75.7245,75.5615,75.7164,14200.0
2014-04-14 12:55:00,92.91,92.95,92.88,92.95,17100.0,75.7164,75.749,75.6919,75.749,17100.0
2014-04-14 13:00:00,92.96,92.96,92.78,92.82,11300.0,75.7571,75.7571,75.6104,75.643,11300.0
2014-04-14 13:05:00,92.82,92.91,92.79,92.89,13400.0,75.643,75.7164,75.6186,75.7001,13400.0
2014-04-14 13:10:00,92.86,92.87,92.69,92.71,8100.0,75.6756,75.6838,75.5371,75.5534,8100.0
2014-04-14 13:15:00,92.7,92.7,92.6,92.63,19700.0,75.5452,75.5452,75.4637,75.4882,19700.0
2014-04-14 13:20:00,92.63,92.63,92.52,92.54,11900.0,75.4882,75.4882,75.3985,75.4148,11900.0
2014-04-14 13:25:00,92.54,92.63,92.53,92.57,11100.0,75.4148,75.4882,75.4067,75.4393,11100.0
2014-04-14 13:30:00,92.56,92.6,92.52,92.56,21400.0,75.4311,75.4637,75.3985,75.4311,21400.0
2014-04-14 13:35:00,92.56,92.56,92.48,92.5,23900.0,75.4311,75.4311,75.3659,75.3822,23900.0
2014-04-14 13:40:00,92.5,92.52,92.38,92.4,35600.0,75.3822,75.3985,75.2844,75.3007,35600.0
2014-04-14 13:45:00,92.4,92.47,92.38,92.4,17900.0,75.3007,75.3578,75.2844,75.3007,17900.0
2014-04-14 13:50:00,92.41,92.43,92.29,92.33,27000.0,75.3089,75.3252,75.2111,75.2437,27000.0
2014-04-14 13:55:00,92.33,92.45,92.33,92.42,18700.0,75.2437,75.3415,75.2437,75.317,18700.0
2014-04-14 14:00:00,92.42,92.43,92.3,92.4,36000.0,75.317,75.3252,75.2192,75.3007,36000.0
2014-04-14 14:05:00,92.4,92.49,92.4,92.46,13800.0,75.3007,75.3741,75.3007,75.3496,13800.0
2014-04-14 14:10:00,92.46,92.5,92.41,92.41,53000.0,75.3496,75.3822,75.3089,75.3089,53000.0
2014-04-14 14:15:00,92.4,92.58,92.26,92.33,44800.0,75.3007,75.4474,75.1866,75.2437,44800.0
2014-04-14 14:20:00,92.32,92.34,92.12,92.17,37700.0,75.2355,75.2518,75.0725,75.1133,37700.0
2014-04-14 14:25:00,92.17,92.3,92.16,92.26,18400.0,75.1133,75.2192,75.1051,75.1866,18400.0
2014-04-14 14:30:00,92.24,92.25,92.15,92.25,31700.0,75.1703,75.1785,75.097,75.1785,31700.0
2014-04-14 14:35:00,92.23,92.26,92.21,92.23,19400.0,75.1622,75.1866,75.1459,75.1622,19400.0
2014-04-14 14:40:00,92.23,92.26,92.2,92.26,52000.0,75.1622,75.1866,75.1377,75.1866,52000.0
2014-04-14 14:45:00,92.26,92.41,92.26,92.39,60200.0,75.1866,75.3089,75.1866,75.2926,60200.0
2014-04-14 14:50:00,92.41,92.48,92.4,92.42,41000.0,75.3089,75.3659,75.3007,75.317,41000.0
2014-04-14 14:55:00,92.43,92.43,92.33,92.35,18500.0,75.3252,75.3252,75.2437,75.26,18500.0
2014-04-14 15:00:00,92.36,92.39,92.18,92.18,54800.0,75.2681,75.2926,75.1214,75.1214,54800.0
2014-04-14 15:05:00,92.19,92.19,92.04,92.04,68100.0,75.1296,75.1296,75.0074,75.0074,68100.0
2014-04-14 15:10:00,92.04,92.06,91.96,91.98,78400.0,75.0074,75.0237,74.9422,74.9585,78400.0
2014-04-14 15:15:00,91.99,92.09,91.98,92.08,43700.0,74.9666,75.0481,74.9585,75.04,43700.0
2014-04-14 15:20:00,92.09,92.23,92.08,92.22,49800.0,75.0481,75.1622,75.04,75.154,49800.0
2014-04-14 15:25:00,92.22,92.26,92.18,92.26,43100.0,75.154,75.1866,75.1214,75.1866,43100.0
2014-04-14 15:30:00,92.27,92.37,92.27,92.3,52600.0,75.1948,75.2763,75.1948,75.2192,52600.0
2014-04-14 15:35:00,92.29,92.37,92.24,92.34,83700.0,75.2111,75.2763,75.1703,75.2518,83700.0
2014-04-14 15:40:00,92.34,92.35,92.21,92.26,90100.0,75.2518,75.26,75.1459,75.1866,90100.0
2014-04-14 15:45:00,92.26,92.38,92.26,92.34,93300.0,75.1866,75.2844,75.1866,75.2518,93300.0
2014-04-14 15:50:00,92.33,92.41,92.3,92.3,78800.0,75.2437,75.3089,75.2192,75.2192,78800.0
2014-04-14 15:55:00,92.31,92.45,92.3,92.44,166600.0,75.2274,75.3415,75.2192,75.3333,166600.0
2014-04-15 09:30:00,92.54,92.54,91.97,92.12,56000.0,75.4148,75.4148,74.9503,75.0725,56000.0
2014-04-15 09:35:00,92.09,92.31,91.99,91.99,81800.0,75.0481,75.2274,74.9666,74.9666,81800.0
2014-04-15 09:40:00,91.99,92.42,91.94,92.34,91500.0,74.9666,75.317,74.9259,75.2518,91500.0
2014-04-15 09:45:00,92.36,92.59,92.36,92.55,40200.0,75.2681,75.4556,75.2681,75.423,40200.0
2014-04-15 09:50:00,92.55,92.62,92.47,92.62,18700.0,75.423,75.48,75.3578,75.48,18700.0
2014-04-15 09:55:00,92.61,92.71,92.48,92.67,47900.0,75.4719,75.5534,75.3659,75.5208,47900.0
2014-04-15 10:00:00,92.67,92.69,92.58,92.59,26600.0,75.5208,75.5371,75.4474,75.4556,26600.0
2014-04-15 10:05:00,92.59,92.65,92.5,92.63,19900.0,75.4556,75.5045,75.3822,75.4882,19900.0
2014-04-15 10:10:00,92.64,92.71,92.54,92.56,22500.0,75.4963,75.5534,75.4148,75.4311,22500.0
2014-04-15 10:15:00,92.57,92.61,92.33,92.34,26200.0,75.4393,75.4719,75.2437,75.2518,26200.0
2014-04-15 10:20:00,92.37,92.39,92.15,92.16,24000.0,75.2763,75.2926,75.097,75.1051,24000.0
2014-04-15 10:25:00,92.16,92.31,92.12,92.27,17500.0,75.1051,75.2274,75.0725,75.1948,17500.0
2014-04-15 10:30:00,92.26,92.26,92.06,92.22,34300.0,75.1866,75.1866,75.0237,75.154,34300.0
2014-04-15 10:35:00,92.22,92.45,92.22,92.33,19100.0,75.154,75.3415,75.154,75.2437,19100.0
2014-04-15 10:40:00,92.34,92.42,92.33,92.35,17100.0,75.2518,75.317,75.2437,75.26,17100.0
2014-04-15 10:45:00,92.35,92.51,92.35,92.51,28800.0,75.26,75.3904,75.26,75.3904,28800.0
2014-04-15 10:50:00,92.51,92.57,92.23,92.32,23200.0,75.3904,75.4393,75.1622,75.2355,23200.0
2014-04-15 10:55:00,92.31,92.36,92.15,92.25,38400.0,75.2274,75.2681,75.097,75.1785,38400.0
2014-04-15 11:00:00,92.25,92.25,92.08,92.19,28400.0,75.1785,75.1785,75.04,75.1296,28400.0
2014-04-15 11:05:00,92.19,92.4,92.16,92.17,19900.0,75.1296,75.3007,75.1051,75.1133,19900.0
2014-04-15 11:10:00,92.17,92.2,92.06,92.14,26200.0,75.1133,75.1377,75.0237,75.0888,26200.0
2014-04-15 11:15:00,92.16,92.21,92.07,92.16,23500.0,75.1051,75.1459,75.0318,75.1051,23500.0
2014-04-15 11:20:00,92.16,92.31,92.15,92.24,19300.0,75.1051,75.2274,75.097,75.1703,19300.0
2014-04-15 11:25:00,92.24,92.29,92.17,92.24,27800.0,75.1703,75.2111,75.1133,75.1703,27800.0
2014-04-15 11:30:00,92.23,92.31,92.18,92.28,33200.0,75.1622,75.2274,75.1214,75.2029,33200.0
2014-04-15 11:35:00,92.29,92.3,92.22,92.23,12700.0,75.2111,75.2192,75.154,75.1622,12700.0
2014-04-15 11:40:00,92.22,92.23,91.98,92.01,20600.0,75.154,75.1622,74.9585,74.9829,20600.0
2014-04-15 11:45:00,92.0,92.0,91.74,91.82,31700.0,74.9748,74.9748,74.7629,74.8281,31700.0
2014-04-15 11:50:00,91.81,91.85,91.75,91.8,23200.0,74.8199,74.8525,74.771,74.8118,23200.0
2014-04-15 11:55:00,91.8,91.85,91.75,91.84,18900.0,74.8118,74.8525,74.771,74.8444,18900.0
2014-04-15 12:00:00,91.85,91.85,91.7,91.75,26600.0,74.8525,74.8525,74.7303,74.771,26600.0
2014-04-15 12:05:00,91.75,91.79,91.7,91.79,45600.0,74.771,74.8036,74.7303,74.8036,45600.0
2014-04-15 12:10:00,91.79,91.94,91.77,91.93,17600.0,74.8036,74.9259,74.7873,74.9177,17600.0
2014-04-15 12:15:00,91.94,92.07,91.92,92.04,20800.0,74.9259,75.0318,74.9096,75.0074,20800.0
2014-04-15 12:20:00,92.03,92.05,91.92,91.96,18000.0,74.9992,75.0155,74.9096,74.9422,18000.0
2014-04-15 12:25:00,91.97,92.17,91.95,92.16,20100.0,74.9503,75.1133,74.934,75.1051,20100.0
2014-04-15 12:30:00,92.15,92.19,92.12,92.12,21500.0,75.097,75.1296,75.0725,75.0725,21500.0
2014-04-15 12:35:00,92.12,92.19,92.06,92.16,19800.0,75.0725,75.1296,75.0237,75.1051,19800.0
2014-04-15 12:40:00,92.16,92.17,92.01,92.02,16400.0,75.1051,75.1133,74.9829,74.9911,16400.0
2014-04-15 12:45:00,92.01,92.04,91.88,91.9,11200.0,74.9829,75.0074,74.877,74.8933,11200.0
2014-04-15 12:50:00,91.89,91.93,91.83,91.93,12300.0,74.8851,74.9177,74.8362,74.9177,12300.0
2014-04-15 12:55:00,91.93,91.97,91.82,91.88,16700.0,74.9177,74.9503,74.8281,74.877,16700.0
2014-04-15 13:00:00,91.87,91.9,91.75,91.9,24000.0,74.8688,74.8933,74.771,74.8933,24000.0
2014-04-15 13:05:00,91.89,91.98,91.89,91.93,17000.0,74.8851,74.9585,74.8851,74.9177,17000.0
2014-04-15 13:10:00,91.93,92.02,91.82,92.02,14600.0,74.9177,74.9911,74.8281,74.9911,14600.0
2014-04-15 13:15:00,92.03,92.19,92.03,92.17,13900.0,74.9992,75.1296,74.9992,75.1133,13900.0
2014-04-15 13:20:00,92.16,92.19,92.1,92.14,16600.0,75.1051,75.1296,75.0563,75.0888,16600.0
2014-04-15 13:25:00,92.13,92.19,92.09,92.17,28900.0,75.0807,75.1296,75.0481,75.1133,28900.0
2014-04-15 13:30:00,92.17,92.2,92.12,92.18,40200.0,75.1133,75.1377,75.0725,75.1214,40200.0
2014-04-15 13:35:00,92.19,92.25,92.19,92.24,39900.0,75.1296,75.1785,75.1296,75.1703,39900.0
2014-04-15 13:40:00,92.24,92.29,92.21,92.29,45500.0,75.1703,75.2111,75.1459,75.2111,45500.0
2014-04-15 13:45:00,92.29,92.29,92.14,92.16,23600.0,75.2111,75.2111,75.0888,75.1051,23600.0
2014-04-15 13:50:00,92.14,92.19,92.09,92.1,14300.0,75.0888,75.1296,75.0481,75.0563,14300.0
2014-04-15 13:55:00,92.1,92.25,92.1,92.23,23300.0,75.0563,75.1785,75.0563,75.1622,23300.0
2014-04-15 14:00:00,92.25,92.3,92.23,92.26,24400.0,75.1785,75.2192,75.1622,75.1866,24400.0
2014-04-15 14:05:00,92.26,92.3,92.17,92.17,21700.0,75.1866,75.2192,75.1133,75.1133,21700.0
2014-04-15 14:10:00,92.17,92.22,92.13,92.17,19000.0,75.1133,75.154,75.0807,75.1133,19000.0
2014-04-15 14:15:00,92.18,92.21,92.08,92.08,23400.0,75.1214,75.1459,75.04,75.04,23400.0
2014-04-15 14:20:00,92.09,92.12,92.02,92.06,19200.0,75.0481,75.0725,74.9911,75.0237,19200.0
2014-04-15 14:25:00,92.06,92.17,92.02,92.15,15500.0,75.0237,75.1133,74.9911,75.097,15500.0
2014-04-15 14:30:00,92.14,92.2,92.12,92.19,23500.0,75.0888,75.1377,75.0725,75.1296,23500.0
2014-04-15 14:35:00,92.19,92.2,92.11,92.17,37600.0,75.1296,75.1377,75.0644,75.1133,37600.0
2014-04-15 14:40:00,92.19,92.2,92.14,92.19,24300.0,75.1296,75.1377,75.0888,75.1296,24300.0
2014-04-15 14:45:00,92.19,92.29,92.18,92.22,28100.0,75.1296,75.2111,75.1214,75.154,28100.0
2014-04-15 14:50:00,92.23,92.35,92.22,92.32,26100.0,75.1622,75.26,75.154,75.2355,26100.0
2014-04-15 14:55:00,92.33,92.34,92.23,92.26,21400.0,75.2437,75.2518,75.1622,75.1866,21400.0
2014-04-15 15:00:00,92.27,92.32,92.25,92.26,27300.0,75.1948,75.2355,75.1785,75.1866,27300.0
2014-04-15 15:05:00,92.27,92.27,92.17,92.2,38900.0,75.1948,75.1948,75.1133,75.1377,38900.0
2014-04-15 15:10:00,92.2,92.33,92.2,92.33,25600.0,75.1377,75.2437,75.1377,75.2437,25600.0
2014-04-15 15:15:00,92.33,92.44,92.29,92.44,38700.0,75.2437,75.3333,75.2111,75.3333,38700.0
2014-04-15 15:20:00,92.44,92.44,92.23,92.28,38100.0,75.3333,75.3333,75.1622,75.2029,38100.0
2014-04-15 15:25:00,92.27,92.34,92.21,92.34,31400.0,75.1948,75.2518,75.1459,75.2518,31400.0
2014-04-15 15:30:00,92.34,92.34,92.27,92.3,29900.0,75.2518,75.2518,75.1948,75.2192,29900.0
2014-04-15 15:35:00,92.31,92.33,92.26,92.27,31800.0,75.2274,75.2437,75.1866,75.1948,31800.0
2014-04-15 15:40:00,92.27,92.28,92.17,92.18,49000.0,75.1948,75.2029,75.1133,75.1214,49000.0
2014-04-15 15:45:00,92.19,92.36,92.19,92.35,55500.0,75.1296,75.2681,75.1296,75.26,55500.0
2014-04-15 15:50:00,92.36,92.42,92.35,92.36,65100.0,75.2681,75.317,75.26,75.2681,65100.0
2014-04-15 15:55:00,92.37,92.38,92.3,92.35,101700.0,75.2763,75.2844,75.2192,75.26,101700.0
2014-04-16 09:30:00,93.25,93.25,92.79,92.79,45500.0,75.9934,75.9934,75.6186,75.6186,45500.0
2014-04-16 09:35:00,92.79,92.85,92.58,92.64,20500.0,75.6186,75.6675,75.4474,75.4963,20500.0
2014-04-16 09:40:00,92.63,92.84,92.62,92.79,56000.0,75.4882,75.6593,75.48,75.6186,56000.0
2014-04-16 09:45:00,92.79,92.99,92.75,92.97,65300.0,75.6186,75.7816,75.586,75.7653,65300.0
2014-04-16 09:50:00,92.99,93.15,92.99,93.08,26200.0,75.7816,75.9119,75.7816,75.8549,26200.0
2014-04-16 09:55:00,93.07,93.12,92.93,93.01,22100.0,75.8467,75.8875,75.7327,75.7978,22100.0
2014-04-16 10:00:00,92.98,92.99,92.75,92.97,18900.0,75.7734,75.7816,75.586,75.7653,18900.0
2014-04-16 10:05:00,92.98,93.07,92.95,92.96,15900.0,75.7734,75.8467,75.749,75.7571,15900.0
2014-04-16 10:10:00,92.95,93.06,92.93,93.04,17100.0,75.749,75.8386,75.7327,75.8223,17100.0
2014-04-16 10:15:00,93.07,93.26,93.05,93.23,57400.0,75.8467,76.0016,75.8304,75.9771,57400.0
2014-04-16 10:20:00,93.23,93.29,93.14,93.14,12200.0,75.9771,76.026,75.9038,75.9038,12200.0
2014-04-16 10:25:00,93.14,93.2,93.11,93.12,10900.0,75.9038,75.9527,75.8793,75.8875,10900.0
2014-04-16 10:30:00,93.1,93.14,92.99,92.99,16000.0,75.8712,75.9038,75.7816,75.7816,16000.0
2014-04-16 10:35:00,92.97,93.02,92.83,92.85,35600.0,75.7653,75.806,75.6512,75.6675,35600.0
2014-04-16 10:40:00,92.86,92.88,92.8,92.81,21300.0,75.6756,75.6919,75.6267,75.6349,21300.0
2014-04-16 10:45:00,92.82,92.96,92.81,92.91,28600.0,75.643,75.7571,75.6349,75.7164,28600.0
2014-04-16 10:50:00,92.9,92.96,92.84,92.89,11900.0,75.7082,75.7571,75.6593,75.7001,11900.0
2014-04-16 10:55:00,92.89,92.95,92.89,92.89,8700.0,75.7001,75.749,75.7001,75.7001,8700.0
2014-04-16 11:00:00,92.86,92.9,92.77,92.78,11500.0,75.6756,75.7082,75.6023,75.6104,11500.0
2014-04-16 11:05:00,92.77,92.84,92.75,92.81,20900.0,75.6023,75.6593,75.586,75.6349,20900.0
2014-04-16 11:10:00,92.81,92.93,92.75,92.92,17600.0,75.6349,75.7327,75.586,75.7245,17600.0
2014-04-16 11:15:00,92.95,93.08,92.93,92.99,12800.0,75.749,75.8549,75.7327,75.7816,12800.0
2014-04-16 11:20:00,93.0,93.08,92.98,93.08,14000.0,75.7897,75.8549,75.7734,75.8549,14000.0
2014-04-16 11:25:00,93.07,93.07,92.95,92.95,8900.0,75.8467,75.8467,75.749,75.749,8900.0
2014-04-16 11:30:00,92.93,93.08,92.92,93.07,16600.0,75.7327,75.8549,75.7245,75.8467,16600.0
2014-04-16 11:35:00,93.08,93.08,92.96,92.97,19700.0,75.8549,75.8549,75.7571,75.7653,19700.0
2014-04-16 11:40:00,92.97,92.99,92.9,92.99,12100.0,75.7653,75.7816,75.7082,75.7816,12100.0
2014-04-16 11:45:00,92.98,93.17,92.98,93.16,8900.0,75.7734,75.9282,75.7734,75.9201,8900.0
2014-04-16 11:50:00,93.16,93.21,93.13,93.18,10700.0,75.9201,75.9608,75.8956,75.9364,10700.0
2014-04-16 11:55:00,93.18,93.18,93.05,93.09,11900.0,75.9364,75.9364,75.8304,75.863,11900.0
2014-04-16 12:00:00,93.09,93.1,93.01,93.01,12300.0,75.863,75.8712,75.7978,75.7978,12300.0
2014-04-16 12:05:00,93.03,93.09,93.02,93.06,12300.0,75.8141,75.863,75.806,75.8386,12300.0
2014-04-16 12:10:00,93.07,93.17,93.06,93.14,17700.0,75.8467,75.9282,75.8386,75.9038,17700.0
2014-04-16 12:15:00,93.13,93.14,93.08,93.12,13100.0,75.8956,75.9038,75.8549,75.8875,13100.0
2014-04-16 12:20:00,93.13,93.13,93.02,93.04,9700.0,75.8956,75.8956,75.806,75.8223,9700.0
2014-04-16 12:25:00,93.06,93.12,93.02,93.04,9400.0,75.8386,75.8875,75.806,75.8223,9400.0
2014-04-16 12:30:00,93.04,93.09,92.94,92.97,18400.0,75.8223,75.863,75.7408,75.7653,18400.0
2014-04-16 12:35:00,92.98,92.98,92.87,92.89,11400.0,75.7734,75.7734,75.6838,75.7001,11400.0
2014-04-16 12:40:00,92.88,92.95,92.87,92.92,8300.0,75.6919,75.749,75.6838,75.7245,8300.0
2014-04-16 12:45:00,92.92,92.92,92.85,92.87,7600.0,75.7245,75.7245,75.6675,75.6838,7600.0
2014-04-16 12:50:00,92.87,92.94,92.83,92.9,12400.0,75.6838,75.7408,75.6512,75.7082,12400.0
2014-04-16 12:55:00,92.88,92.88,92.77,92.78,17300.0,75.6919,75.6919,75.6023,75.6104,17300.0
2014-04-16 13:00:00,92.77,92.85,92.72,92.72,9400.0,75.6023,75.6675,75.5615,75.5615,9400.0
2014-04-16 13:05:00,92.72,92.8,92.67,92.8,17500.0,75.5615,75.6267,75.5208,75.6267,17500.0
2014-04-16 13:10:00,92.8,92.8,92.74,92.78,11900.0,75.6267,75.6267,75.5778,75.6104,11900.0
2014-04-16 13:15:00,92.78,92.91,92.78,92.81,6900.0,75.6104,75.7164,75.6104,75.6349,6900.0
2014-04-16 13:20:00,92.82,92.91,92.78,92.9,6900.0,75.643,75.7164,75.6104,75.7082,6900.0
2014-04-16 13:25:00,92.9,92.95,92.89,92.93,10300.0,75.7082,75.749,75.7001,75.7327,10300.0
2014-04-16 13:30:00,92.92,92.92,92.7,92.7,16300.0,75.7245,75.7245,75.5452,75.5452,16300.0
2014-04-16 13:35:00,92.7,92.79,92.7,92.79,6800.0,75.5452,75.6186,75.5452,75.6186,6800.0
2014-04-16 13:40:00,92.8,92.94,92.8,92.93,27700.0,75.6267,75.7408,75.6267,75.7327,27700.0
2014-04-16 13:45:00,92.95,93.03,92.92,93.0,8500.0,75.749,75.8141,75.7245,75.7897,8500.0
2014-04-16 13:50:00,93.01,93.14,93.01,93.13,14100.0,75.7978,75.9038,75.7978,75.8956,14100.0
2014-04-16 13:55:00,93.1,93.15,93.06,93.15,11200.0,75.8712,75.9119,75.8386,75.9119,11200.0
2014-04-16 14:00:00,93.14,93.14,92.95,92.95,15600.0,75.9038,75.9038,75.749,75.749,15600.0
2014-04-16 14:05:00,92.93,93.03,92.93,92.98,12300.0,75.7327,75.8141,75.7327,75.7734,12300.0
2014-04-16 14:10:00,92.98,93.07,92.98,93.0,19400.0,75.7734,75.8467,75.7734,75.7897,19400.0
2014-04-16 14:15:00,92.99,92.99,92.82,92.93,22700.0,75.7816,75.7816,75.643,75.7327,22700.0
2014-04-16 14:20:00,92.94,92.96,92.88,92.92,13100.0,75.7408,75.7571,75.6919,75.7245,13100.0
2014-04-16 14:25:00,92.91,93.0,92.91,92.94,12700.0,75.7164,75.7897,75.7164,75.7408,12700.0
2014-04-16 14:30:00,92.94,93.14,92.94,93.08,15200.0,75.7408,75.9038,75.7408,75.8549,15200.0
2014-04-16 14:35:00,93.06,93.13,93.05,93.1,16800.0,75.8386,75.8956,75.8304,75.8712,16800.0
2014-04-16 14:40:00,93.1,93.16,93.08,93.16,11300.0,75.8712,75.9201,75.8549,75.9201,11300.0
2014-04-16 14:45:00,93.16,93.21,93.1,93.13,12100.0,75.9201,75.9608,75.8712,75.8956,12100.0
2014-04-16 14:50:00,93.15,93.29,93.14,93.28,14600.0,75.9119,76.026,75.9038,76.0179,14600.0
2014-04-16 14:55:00,93.27,93.27,93.18,93.22,17900.0,76.0097,76.0097,75.9364,75.969,17900.0
2014-04-16 15:00:00,93.22,93.23,93.18,93.21,23800.0,75.969,75.9771,75.9364,75.9608,23800.0
2014-04-16 15:05:00,93.23,93.26,93.18,93.25,24200.0,75.9771,76.0016,75.9364,75.9934,24200.0
2014-04-16 15:10:00,93.26,93.28,93.25,93.27,14300.0,76.0016,76.0179,75.9934,76.0097,14300.0
2014-04-16 15:15:00,93.26,93.28,93.23,93.25,21000.0,76.0016,76.0179,75.9771,75.9934,21000.0
2014-04-16 15:20:00,93.25,93.26,93.2,93.23,17600.0,75.9934,76.0016,75.9527,75.9771,17600.0
2014-04-16 15:25:00,93.23,93.27,93.19,93.2,21500.0,75.9771,76.0097,75.9445,75.9527,21500.0
2014-04-16 15:30:00,93.2,93.23,93.14,93.15,31000.0,75.9527,75.9771,75.9038,75.9119,31000.0
2014-04-16 15:35:00,93.14,93.16,93.11,93.15,32300.0,75.9038,75.9201,75.8793,75.9119,32300.0
2014-04-16 15:40:00,93.13,93.15,93.07,93.09,35900.0,75.8956,75.9119,75.8467,75.863,35900.0
2014-04-16 15:45:00,93.09,93.1,93.05,93.06,58300.0,75.863,75.8712,75.8304,75.8386,58300.0
2014-04-16 15:50:00,93.06,93.15,93.06,93.14,78500.0,75.8386,75.9119,75.8386,75.9038,78500.0
2014-04-16 15:55:00,93.15,93.15,93.1,93.15,183200.0,75.9119,75.9119,75.8712,75.9119,183200.0
2014-04-17 09:30:00,93.0,93.46,93.0,93.38,154700.0,75.7897,76.1646,75.7897,76.0994,154700.0
2014-04-17 09:35:00,93.35,93.37,92.79,93.37,67900.0,76.0749,76.0912,75.6186,76.0912,67900.0
2014-04-17 09:40:00,93.37,93.54,93.33,93.52,15400.0,76.0912,76.2298,76.0586,76.2135,15400.0
2014-04-17 09:45:00,93.56,93.73,93.53,93.72,28100.0,76.2461,76.3846,76.2216,76.3765,28100.0
2014-04-17 09:50:00,93.71,93.74,93.46,93.56,29000.0,76.3683,76.3928,76.1646,76.2461,29000.0
2014-04-17 09:55:00,93.55,93.57,93.5,93.53,13200.0,76.2379,76.2542,76.1972,76.2216,13200.0
2014-04-17 10:00:00,93.53,93.57,93.49,93.56,19800.0,76.2216,76.2542,76.189,76.2461,19800.0
2014-04-17 10:05:00,93.57,93.58,93.43,93.49,17500.0,76.2542,76.2624,76.1401,76.189,17500.0
2014-04-17 10:10:00,93.49,93.55,93.39,93.39,12500.0,76.189,76.2379,76.1075,76.1075,12500.0
2014-04-17 10:15:00,93.36,93.47,93.33,93.37,22400.0,76.0831,76.1727,76.0586,76.0912,22400.0
2014-04-17 10:20:00,93.35,93.44,93.32,93.44,17000.0,76.0749,76.1483,76.0505,76.1483,17000.0
2014-04-17 10:25:00,93.44,93.52,93.39,93.5,17100.0,76.1483,76.2135,76.1075,76.1972,17100.0
2014-04-17 10:30:00,93.51,93.55,93.39,93.39,14800.0,76.2053,76.2379,76.1075,76.1075,14800.0
2014-04-17 10:35:00,93.4,93.4,93.29,93.34,15500.0,76.1157,76.1157,76.026,76.0668,15500.0
2014-04-17 10:40:00,93.34,93.37,93.24,93.28,16400.0,76.0668,76.0912,75.9853,76.0179,16400.0
2014-04-17 10:45:00,93.27,93.35,93.26,93.31,15000.0,76.0097,76.0749,76.0016,76.0423,15000.0
2014-04-17 10:50:00,93.32,93.34,93.28,93.31,9800.0,76.0505,76.0668,76.0179,76.0423,9800.0
2014-04-17 10:55:00,93.31,93.37,93.29,93.37,14900.0,76.0423,76.0912,76.026,76.0912,14900.0
2014-04-17 11:00:00,93.37,93.43,93.37,93.41,17000.0,76.0912,76.1401,76.0912,76.1238,17000.0
2014-04-17 11:05:00,93.4,93.47,93.4,93.41,10500.0,76.1157,76.1727,76.1157,76.1238,10500.0
2014-04-17 11:10:00,93.41,93.45,93.37,93.37,8900.0,76.1238,76.1564,76.0912,76.0912,8900.0
2014-04-17 11:15:00,93.39,93.4,93.2,93.23,26800.0,76.1075,76.1157,75.9527,75.9771,26800.0
2014-04-17 11:20:00,93.22,93.26,93.19,93.23,7900.0,75.969,76.0016,75.9445,75.9771,7900.0
2014-04-17 11:25:00,93.24,93.29,93.2,93.28,12300.0,75.9853,76.026,75.9527,76.0179,12300.0
2014-04-17 11:30:00,93.29,93.33,93.27,93.29,10700.0,76.026,76.0586,76.0097,76.026,10700.0
2014-04-17 11:35:00,93.29,93.29,93.2,93.2,8100.0,76.026,76.026,75.9527,75.9527,8100.0
2014-04-17 11:40:00,93.2,93.27,93.14,93.27,31500.0,75.9527,76.0097,75.9038,76.0097,31500.0
2014-04-17 11:45:00,93.26,93.33,93.22,93.22,13900.0,76.0016,76.0586,75.969,75.969,13900.0
2014-04-17 11:50:00,93.21,93.29,93.14,93.25,10400.0,75.9608,76.026,75.9038,75.9934,10400.0
2014-04-17 11:55:00,93.24,93.28,93.24,93.26,7000.0,75.9853,76.0179,75.9853,76.0016,7000.0
2014-04-17 12:00:00,93.28,93.32,93.26,93.3,6800.0,76.0179,76.0505,76.0016,76.0342,6800.0
2014-04-17 12:05:00,93.29,93.29,93.21,93.26,6900.0,76.026,76.026,75.9608,76.0016,6900.0
2014-04-17 12:10:00,93.26,93.28,93.23,93.27,6800.0,76.0016,76.0179,75.9771,76.0097,6800.0
2014-04-17 12:15:00,93.28,93.29,93.18,93.19,8600.0,76.0179,76.026,75.9364,75.9445,8600.0
2014-04-17 12:20:00,93.19,93.21,93.18,93.18,6700.0,75.9445,75.9608,75.9364,75.9364,6700.0
2014-04-17 12:25:00,93.19,93.25,93.13,93.25,20000.0,75.9445,75.9934,75.8956,75.9934,20000.0
2014-04-17 12:30:00,93.24,93.3,93.23,93.29,7600.0,75.9853,76.0342,75.9771,76.026,7600.0
2014-04-17 12:35:00,93.3,93.33,93.27,93.33,7000.0,76.0342,76.0586,76.0097,76.0586,7000.0
2014-04-17 12:40:00,93.33,93.33,93.28,93.28,6900.0,76.0586,76.0586,76.0179,76.0179,6900.0
2014-04-17 12:45:00,93.29,93.29,93.24,93.29,8800.0,76.026,76.026,75.9853,76.026,8800.0
2014-04-17 12:50:00,93.28,93.32,93.26,93.28,11100.0,76.0179,76.0505,76.0016,76.0179,11100.0
2014-04-17 12:55:00,93.29,93.42,93.29,93.39,7200.0,76.026,76.132,76.026,76.1075,7200.0
2014-04-17 13:00:00,93.39,93.46,93.39,93.46,9600.0,76.1075,76.1646,76.1075,76.1646,9600.0
2014-04-17 13:05:00,93.46,93.54,93.44,93.52,8800.0,76.1646,76.2298,76.1483,76.2135,8800.0
2014-04-17 13:10:00,93.52,93.59,93.52,93.52,15800.0,76.2135,76.2705,76.2135,76.2135,15800.0
2014-04-17 13:15:00,93.51,93.51,93.36,93.37,8600.0,76.2053,76.2053,76.0831,76.0912,8600.0
2014-04-17 13:20:00,93.36,93.43,93.35,93.41,10100.0,76.0831,76.1401,76.0749,76.1238,10100.0
2014-04-17 13:25:00,93.41,93.42,93.32,93.36,17000.0,76.1238,76.132,76.0505,76.0831,17000.0
2014-04-17 13:30:00,93.36,93.41,93.36,93.37,6300.0,76.0831,76.1238,76.0831,76.0912,6300.0
2014-04-17 13:35:00,93.37,93.42,93.34,93.37,8900.0,76.0912,76.132,76.0668,76.0912,8900.0
2014-04-17 13:40:00,93.37,93.4,93.34,93.37,9000.0,76.0912,76.1157,76.0668,76.0912,9000.0
2014-04-17 13:45:00,93.38,93.44,93.38,93.39,7500.0,76.0994,76.1483,76.0994,76.1075,7500.0
2014-04-17 13:50:00,93.37,93.46,93.37,93.46,7400.0,76.0912,76.1646,76.0912,76.1646,7400.0
2014-04-17 13:55:00,93.46,93.48,93.46,93.47,8800.0,76.1646,76.1809,76.1646,76.1727,8800.0
2014-04-17 14:00:00,93.47,93.47,93.29,93.32,27700.0,76.1727,76.1727,76.026,76.0505,27700.0
2014-04-17 14:05:00,93.33,93.35,93.31,93.32,9200.0,76.0586,76.0749,76.0423,76.0505,9200.0
2014-04-17 14:10:00,93.32,93.38,93.31,93.37,12800.0,76.0505,76.0994,76.0423,76.0912,12800.0
2014-04-17 14:15:00,93.37,93.39,93.36,93.36,9600.0,76.0912,76.1075,76.0831,76.0831,9600.0
2014-04-17 14:20:00,93.37,93.45,93.36,93.42,11700.0,76.0912,76.1564,76.0831,76.132,11700.0
2014-04-17 14:25:00,93.42,93.44,93.42,93.42,7400.0,76.132,76.1483,76.132,76.132,7400.0
2014-04-17 14:30:00,93.42,93.45,93.35,93.37,18400.0,76.132,76.1564,76.0749,76.0912,18400.0
2014-04-17 14:35:00,93.37,93.42,93.37,93.41,11500.0,76.0912,76.132,76.0912,76.1238,11500.0
2014-04-17 14:40:00,93.4,93.44,93.4,93.44,13600.0,76.1157,76.1483,76.1157,76.1483,13600.0
2014-04-17 14:45:00,93.44,93.46,93.41,93.43,19600.0,76.1483,76.1646,76.1238,76.1401,19600.0
2014-04-17 14:50:00,93.43,93.48,93.41,93.46,13600.0,76.1401,76.1809,76.1238,76.1646,13600.0
2014-04-17 14:55:00,93.45,93.45,93.39,93.42,26100.0,76.1564,76.1564,76.1075,76.132,26100.0
2014-04-17 15:00:00,93.42,93.48,93.42,93.46,18500.0,76.132,76.1809,76.132,76.1646,18500.0
2014-04-17 15:05:00,93.46,93.47,93.39,93.42,21300.0,76.1646,76.1727,76.1075,76.132,21300.0
2014-04-17 15:10:00,93.42,93.47,93.41,93.47,23300.0,76.132,76.1727,76.1238,76.1727,23300.0
2014-04-17 15:15:00,93.48,93.5,93.41,93.41,23900.0,76.1809,76.1972,76.1238,76.1238,23900.0
2014-04-17 15:20:00,93.42,93.46,93.42,93.42,16200.0,76.132,76.1646,76.132,76.132,16200.0
2014-04-17 15:25:00,93.42,93.45,93.42,93.45,15700.0,76.132,76.1564,76.132,76.1564,15700.0
2014-04-17 15:30:00,93.45,93.45,93.35,93.36,32000.0,76.1564,76.1564,76.0749,76.0831,32000.0
2014-04-17 15:35:00,93.35,93.37,93.34,93.35,27900.0,76.0749,76.0912,76.0668,76.0749,27900.0
2014-04-17 15:40:00,93.34,93.38,93.34,93.35,30900.0,76.0668,76.0994,76.0668,76.0749,30900.0
2014-04-17 15:45:00,93.35,93.35,93.26,93.28,52100.0,76.0749,76.0749,76.0016,76.0179,52100.0
2014-04-17 15:50:00,93.28,93.34,93.28,93.31,82400.0,76.0179,76.0668,76.0179,76.0423,82400.0
2014-04-17 15:55:00,93.33,93.42,93.33,93.4,237900.0,76.0586,76.132,76.0586,76.1157,237900.0
2014-04-21 09:30:00,92.98,93.2,92.75,92.96,46800.0,75.7734,75.9527,75.586,75.7571,46800.0
2014-04-21 09:35:00,92.97,93.02,92.87,93.02,17100.0,75.7653,75.806,75.6838,75.806,17100.0
2014-04-21 09:40:00,93.0,93.2,92.99,92.99,14200.0,75.7897,75.9527,75.7816,75.7816,14200.0
2014-04-21 09:45:00,93.02,93.09,92.95,93.0,10900.0,75.806,75.863,75.749,75.7897,10900.0
2014-04-21 09:50:00,93.02,93.06,92.95,92.95,21500.0,75.806,75.8386,75.749,75.749,21500.0
2014-04-21 09:55:00,92.96,93.1,92.93,93.08,25000.0,75.7571,75.8712,75.7327,75.8549,25000.0
2014-04-21 10:00:00,93.07,93.13,93.01,93.1,37200.0,75.8467,75.8956,75.7978,75.8712,37200.0
2014-04-21 10:05:00,93.09,93.11,93.03,93.07,17600.0,75.863,75.8793,75.8141,75.8467,17600.0
2014-04-21 10:10:00,93.04,93.11,93.03,93.05,12400.0,75.8223,75.8793,75.8141,75.8304,12400.0
2014-04-21 10:15:00,93.04,93.14,93.02,93.05,18800.0,75.8223,75.9038,75.806,75.8304,18800.0
2014-04-21 10:20:00,92.98,93.01,92.85,92.89,8800.0,75.7734,75.7978,75.6675,75.7001,8800.0
2014-04-21 10:25:00,92.89,92.93,92.87,92.88,9400.0,75.7001,75.7327,75.6838,75.6919,9400.0
2014-04-21 10:30:00,92.85,92.87,92.77,92.79,10400.0,75.6675,75.6838,75.6023,75.6186,10400.0
2014-04-21 10:35:00,92.78,92.81,92.69,92.73,11800.0,75.6104,75.6349,75.5371,75.5697,11800.0
2014-04-21 10:40:00,92.72,92.88,92.71,92.79,21200.0,75.5615,75.6919,75.5534,75.6186,21200.0
2014-04-21 10:45:00,92.78,92.99,92.78,92.98,7700.0,75.6104,75.7816,75.6104,75.7734,7700.0
2014-04-21 10:50:00,93.0,93.0,92.9,92.96,15100.0,75.7897,75.7897,75.7082,75.7571,15100.0
2014-04-21 10:55:00,92.94,92.94,92.78,92.85,20500.0,75.7408,75.7408,75.6104,75.6675,20500.0
2014-04-21 11:00:00,92.86,92.95,92.85,92.92,9700.0,75.6756,75.749,75.6675,75.7245,9700.0
2014-04-21 11:05:00,92.95,93.03,92.94,93.03,6000.0,75.749,75.8141,75.7408,75.8141,6000.0
2014-04-21 11:10:00,93.02,93.19,93.02,93.19,9800.0,75.806,75.9445,75.806,75.9445,9800.0
2014-04-21 11:15:00,93.19,93.25,93.14,93.23,6300.0,75.9445,75.9934,75.9038,75.9771,6300.0
2014-04-21 11:20:00,93.24,93.25,93.15,93.22,6300.0,75.9853,75.9934,75.9119,75.969,6300.0
2014-04-21 11:25:00,93.25,93.25,93.19,93.19,4200.0,75.9934,75.9934,75.9445,75.9445,4200.0
2014-04-21 11:30:00,93.17,93.22,93.12,93.2,5300.0,75.9282,75.969,75.8875,75.9527,5300.0
2014-04-21 11:35:00,93.21,93.23,93.17,93.17,3200.0,75.9608,75.9771,75.9282,75.9282,3200.0
2014-04-21 11:40:00,93.16,93.19,93.13,93.15,5400.0,75.9201,75.9445,75.8956,75.9119,5400.0
2014-04-21 11:45:00,93.17,93.21,93.11,93.15,4500.0,75.9282,75.9608,75.8793,75.9119,4500.0
2014-04-21 11:50:00,93.15,93.21,93.15,93.21,2400.0,75.9119,75.9608,75.9119,75.9608,2400.0
2014-04-21 11:55:00,93.22,93.24,93.21,93.21,7900.0,75.969,75.9853,75.9608,75.9608,7900.0
2014-04-21 12:00:00,93.21,93.21,93.09,93.13,7700.0,75.9608,75.9608,75.863,75.8956,7700.0
2014-04-21 12:05:00,93.15,93.18,93.09,93.11,6600.0,75.9119,75.9364,75.863,75.8793,6600.0
2014-04-21 12:10:00,93.09,93.14,93.07,93.07,6900.0,75.863,75.9038,75.8467,75.8467,6900.0
2014-04-21 12:15:00,93.08,93.08,93.02,93.03,6500.0,75.8549,75.8549,75.806,75.8141,6500.0
2014-04-21 12:20:00,93.03,93.03,92.96,92.98,16000.0,75.8141,75.8141,75.7571,75.7734,16000.0
2014-04-21 12:25:00,92.97,93.0,92.96,92.99,5700.0,75.7653,75.7897,75.7571,75.7816,5700.0
2014-04-21 12:30:00,92.99,93.0,92.89,92.89,11200.0,75.7816,75.7897,75.7001,75.7001,11200.0
2014-04-21 12:35:00,92.89,92.9,92.85,92.88,14000.0,75.7001,75.7082,75.6675,75.6919,14000.0
2014-04-21 12:40:00,92.89,92.95,92.89,92.95,5300.0,75.7001,75.749,75.7001,75.749,5300.0
2014-04-21 12:45:00,92.94,92.96,92.91,92.91,8500.0,75.7408,75.7571,75.7164,75.7164,8500.0
2014-04-21 12:50:00,92.91,92.95,92.88,92.94,3500.0,75.7164,75.749,75.6919,75.7408,3500.0
2014-04-21 12:55:00,92.94,92.95,92.9,92.95,7400.0,75.7408,75.749,75.7082,75.749,7400.0
2014-04-21 13:00:00,92.95,92.96,92.88,92.89,10700.0,75.749,75.7571,75.6919,75.7001,10700.0
2014-04-21 13:05:00,92.9,92.92,92.84,92.86,5000.0,75.7082,75.7245,75.6593,75.6756,5000.0
2014-04-21 13:10:00,92.85,92.9,92.84,92.85,5600.0,75.6675,75.7082,75.6593,75.6675,5600.0
2014-04-21 13:15:00,92.85,92.91,92.85,92.89,11600.0,75.6675,75.7164,75.6675,75.7001,11600.0
2014-04-21 13:20:00,92.88,92.9,92.88,92.88,4100.0,75.6919,75.7082,75.6919,75.6919,4100.0
2014-04-21 13:25:00,92.88,92.92,92.87,92.87,7200.0,75.6919,75.7245,75.6838,75.6838,7200.0
2014-04-21 13:30:00,92.89,92.93,92.88,92.93,8000.0,75.7001,75.7327,75.6919,75.7327,8000.0
2014-04-21 13:35:00,92.94,92.97,92.93,92.94,5800.0,75.7408,75.7653,75.7327,75.7408,5800.0
2014-04-21 13:40:00,92.95,92.95,92.9,92.93,24600.0,75.749,75.749,75.7082,75.7327,24600.0
2014-04-21 13:45:00,92.93,92.93,92.88,92.88,10100.0,75.7327,75.7327,75.6919,75.6919,10100.0
2014-04-21 13:50:00,92.88,92.96,92.87,92.96,10300.0,75.6919,75.7571,75.6838,75.7571,10300.0
2014-04-21 13:55:00,92.96,92.97,92.92,92.95,12100.0,75.7571,75.7653,75.7245,75.749,12100.0
2014-04-21 14:00:00,92.94,92.96,92.89,92.93,13100.0,75.7408,75.7571,75.7001,75.7327,13100.0
2014-04-21 14:05:00,92.92,92.97,92.92,92.94,11500.0,75.7245,75.7653,75.7245,75.7408,11500.0
2014-04-21 14:10:00,92.95,92.97,92.92,92.96,5300.0,75.749,75.7653,75.7245,75.7571,5300.0
2014-04-21 14:15:00,92.96,93.0,92.93,92.95,10800.0,75.7571,75.7897,75.7327,75.749,10800.0
2014-04-21 14:20:00,92.95,92.99,92.94,92.95,11600.0,75.749,75.7816,75.7408,75.749,11600.0
2014-04-21 14:25:00,92.96,93.09,92.96,93.09,6300.0,75.7571,75.863,75.7571,75.863,6300.0
2014-04-21 14:30:00,93.09,93.2,93.09,93.19,6900.0,75.863,75.9527,75.863,75.9445,6900.0
2014-04-21 14:35:00,93.19,93.25,93.19,93.21,10600.0,75.9445,75.9934,75.9445,75.9608,10600.0
2014-04-21 14:40:00,93.21,93.23,93.14,93.14,11600.0,75.9608,75.9771,75.9038,75.9038,11600.0
2014-04-21 14:45:00,93.16,93.19,93.12,93.18,9200.0,75.9201,75.9445,75.8875,75.9364,9200.0
2014-04-21 14:50:00,93.19,93.21,93.15,93.17,12400.0,75.9445,75.9608,75.9119,75.9282,12400.0
2014-04-21 14:55:00,93.17,93.21,93.11,93.16,13000.0,75.9282,75.9608,75.8793,75.9201,13000.0
2014-04-21 15:00:00,93.17,93.22,93.17,93.21,11700.0,75.9282,75.969,75.9282,75.9608,11700.0
2014-04-21 15:05:00,93.21,93.22,93.15,93.15,11900.0,75.9608,75.969,75.9119,75.9119,11900.0
2014-04-21 15:10:00,93.15,93.2,93.03,93.03,28100.0,75.9119,75.9527,75.8141,75.8141,28100.0
2014-04-21 15:15:00,93.03,93.07,93.02,93.04,19500.0,75.8141,75.8467,75.806,75.8223,19500.0
2014-04-21 15:20:00,93.03,93.11,93.01,93.05,14500.0,75.8141,75.8793,75.7978,75.8304,14500.0
2014-04-21 15:25:00,93.05,93.11,93.02,93.05,16500.0,75.8304,75.8793,75.806,75.8304,16500.0
2014-04-21 15:30:00,93.05,93.14,93.04,93.14,15500.0,75.8304,75.9038,75.8223,75.9038,15500.0
2014-04-21 15:35:00,93.14,93.18,93.13,93.14,16700.0,75.9038,75.9364,75.8956,75.9038,16700.0
2014-04-21 15:40:00,93.14,93.19,93.14,93.18,16800.0,75.9038,75.9445,75.9038,75.9364,16800.0
2014-04-21 15:45:00,93.16,93.17,93.13,93.14,31500.0,75.9201,75.9282,75.8956,75.9038,31500.0
2014-04-21 15:50:00,93.14,93.16,93.12,93.16,47400.0,75.9038,75.9201,75.8875,75.9201,47400.0
2014-04-21 15:55:00,93.16,93.16,93.11,93.12,81300.0,75.9201,75.9201,75.8793,75.8875,81300.0
2014-04-22 09:30:00,93.13,93.15,92.86,92.92,39700.0,75.8956,75.9119,75.6756,75.7245,39700.0
2014-04-22 09:35:00,92.91,92.98,92.88,92.9,9100.0,75.7164,75.7734,75.6919,75.7082,9100.0
2014-04-22 09:40:00,92.92,92.99,92.89,92.99,14300.0,75.7245,75.7816,75.7001,75.7816,14300.0
2014-04-22 09:45:00,93.0,93.25,92.99,93.25,18900.0,75.7897,75.9934,75.7816,75.9934,18900.0
2014-04-22 09:50:00,93.21,93.24,93.01,93.09,21800.0,75.9608,75.9853,75.7978,75.863,21800.0
2014-04-22 09:55:00,93.1,93.22,93.05,93.22,74400.0,75.8712,75.969,75.8304,75.969,74400.0
2014-04-22 10:00:00,93.2,93.24,93.07,93.09,61100.0,75.9527,75.9853,75.8467,75.863,61100.0
2014-04-22 10:05:00,93.09,93.1,93.02,93.02,15400.0,75.863,75.8712,75.806,75.806,15400.0
2014-04-22 10:10:00,93.0,93.03,92.89,92.9,41100.0,75.7897,75.8141,75.7001,75.7082,41100.0
2014-04-22 10:15:00,92.9,92.94,92.76,92.82,23100.0,75.7082,75.7408,75.5941,75.643,23100.0
2014-04-22 10:20:00,92.81,92.83,92.78,92.79,33500.0,75.6349,75.6512,75.6104,75.6186,33500.0
2014-04-22 10:25:00,92.79,92.81,92.67,92.68,23000.0,75.6186,75.6349,75.5208,75.5289,23000.0
2014-04-22 10:30:00,92.67,92.76,92.67,92.72,46800.0,75.5208,75.5941,75.5208,75.5615,46800.0
2014-04-22 10:35:00,92.72,92.74,92.61,92.63,19400.0,75.5615,75.5778,75.4719,75.4882,19400.0
2014-04-22 10:40:00,92.61,92.68,92.61,92.66,16700.0,75.4719,75.5289,75.4719,75.5126,16700.0
2014-04-22 10:45:00,92.66,92.7,92.64,92.7,18600.0,75.5126,75.5452,75.4963,75.5452,18600.0
2014-04-22 10:50:00,92.71,92.86,92.7,92.82,11300.0,75.5534,75.6756,75.5452,75.643,11300.0
2014-04-22 10:55:00,92.82,92.9,92.81,92.9,15700.0,75.643,75.7082,75.6349,75.7082,15700.0
2014-04-22 11:00:00,92.9,92.94,92.87,92.88,16800.0,75.7082,75.7408,75.6838,75.6919,16800.0
2014-04-22 11:05:00,92.88,92.92,92.8,92.8,10100.0,75.6919,75.7245,75.6267,75.6267,10100.0
2014-04-22 11:10:00,92.81,92.86,92.78,92.85,9700.0,75.6349,75.6756,75.6104,75.6675,9700.0
2014-04-22 11:15:00,92.85,92.9,92.85,92.88,10300.0,75.6675,75.7082,75.6675,75.6919,10300.0
2014-04-22 11:20:00,92.88,92.94,92.87,92.88,22600.0,75.6919,75.7408,75.6838,75.6919,22600.0
2014-04-22 11:25:00,92.88,93.0,92.88,92.96,21100.0,75.6919,75.7897,75.6919,75.7571,21100.0
2014-04-22 11:30:00,92.97,93.0,92.95,92.98,11700.0,75.7653,75.7897,75.749,75.7734,11700.0
2014-04-22 11:35:00,92.99,93.06,92.98,93.04,8500.0,75.7816,75.8386,75.7734,75.8223,8500.0
2014-04-22 11:40:00,93.03,93.05,92.93,92.98,21600.0,75.8141,75.8304,75.7327,75.7734,21600.0
2014-04-22 11:45:00,92.99,93.02,92.96,93.01,23300.0,75.7816,75.806,75.7571,75.7978,23300.0
2014-04-22 11:50:00,93.02,93.1,93.02,93.08,10600.0,75.806,75.8712,75.806,75.8549,10600.0
2014-04-22 11:55:00,93.1,93.16,93.07,93.15,13300.0,75.8712,75.9201,75.8467,75.9119,13300.0
2014-04-22 12:00:00,93.15,93.17,93.13,93.17,10300.0,75.9119,75.9282,75.8956,75.9282,10300.0
2014-04-22 12:05:00,93.16,93.22,93.16,93.22,8000.0,75.9201,75.969,75.9201,75.969,8000.0
2014-04-22 12:10:00,93.21,93.28,93.2,93.26,10400.0,75.9608,76.0179,75.9527,76.0016,10400.0
2014-04-22 12:15:00,93.26,93.27,93.17,93.17,40300.0,76.0016,76.0097,75.9282,75.9282,40300.0
2014-04-22 12:20:00,93.17,93.27,93.15,93.23,6400.0,75.9282,76.0097,75.9119,75.9771,6400.0
2014-04-22 12:25:00,93.23,93.27,93.21,93.25,14200.0,75.9771,76.0097,75.9608,75.9934,14200.0
2014-04-22 12:30:00,93.28,93.35,93.27,93.35,27200.0,76.0179,76.0749,76.0097,76.0749,27200.0
2014-04-22 12:35:00,93.33,93.36,93.23,93.28,24100.0,76.0586,76.0831,75.9771,76.0179,24100.0
2014-04-22 12:40:00,93.28,93.3,93.24,93.28,9200.0,76.0179,76.0342,75.9853,76.0179,9200.0
2014-04-22 12:45:00,93.29,93.29,93.22,93.25,5700.0,76.026,76.026,75.969,75.9934,5700.0
2014-04-22 12:50:00,93.25,93.32,93.25,93.3,6400.0,75.9934,76.0505,75.9934,76.0342,6400.0
2014-04-22 12:55:00,93.28,93.32,93.27,93.29,11800.0,76.0179,76.0505,76.0097,76.026,11800.0
2014-04-22 13:00:00,93.31,93.33,93.26,93.28,11400.0,76.0423,76.0586,76.0016,76.0179,11400.0
2014-04-22 13:05:00,93.28,93.33,93.27,93.3,6600.0,76.0179,76.0586,76.0097,76.0342,6600.0
2014-04-22 13:10:00,93.3,93.31,93.27,93.29,9700.0,76.0342,76.0423,76.0097,76.026,9700.0
2014-04-22 13:15:00,93.29,93.3,93.21,93.23,32600.0,76.026,76.0342,75.9608,75.9771,32600.0
2014-04-22 13:20:00,93.24,93.26,93.21,93.22,9100.0,75.9853,76.0016,75.9608,75.969,9100.0
2014-04-22 13:25:00,93.21,93.27,93.21,93.26,6400.0,75.9608,76.0097,75.9608,76.0016,6400.0
2014-04-22 13:30:00,93.26,93.31,93.26,93.3,6400.0,76.0016,76.0423,76.0016,76.0342,6400.0
2014-04-22 13:35:00,93.3,93.42,93.3,93.4,14300.0,76.0342,76.132,76.0342,76.1157,14300.0
2014-04-22 13:40:00,93.41,93.42,93.37,93.4,7600.0,76.1238,76.132,76.0912,76.1157,7600.0
2014-04-22 13:45:00,93.4,93.44,93.4,93.42,10400.0,76.1157,76.1483,76.1157,76.132,10400.0
2014-04-22 13:50:00,93.42,93.47,93.41,93.44,13700.0,76.132,76.1727,76.1238,76.1483,13700.0
2014-04-22 13:55:00,93.44,93.44,93.36,93.39,8300.0,76.1483,76.1483,76.0831,76.1075,8300.0
2014-04-22 14:00:00,93.37,93.48,93.37,93.48,7500.0,76.0912,76.1809,76.0912,76.1809,7500.0
2014-04-22 14:05:00,93.47,93.48,93.41,93.43,12400.0,76.1727,76.1809,76.1238,76.1401,12400.0
2014-04-22 14:10:00,93.42,93.43,93.4,93.43,16600.0,76.132,76.1401,76.1157,76.1401,16600.0
2014-04-22 14:15:00,93.43,93.44,93.41,93.44,11400.0,76.1401,76.1483,76.1238,76.1483,11400.0
2014-04-22 14:20:00,93.44,93.47,93.43,93.46,11200.0,76.1483,76.1727,76.1401,76.1646,11200.0
2014-04-22 14:25:00,93.45,93.48,93.44,93.45,10000.0,76.1564,76.1809,76.1483,76.1564,10000.0
2014-04-22 14:30:00,93.46,93.48,93.42,93.47,12000.0,76.1646,76.1809,76.132,76.1727,12000.0
2014-04-22 14:35:00,93.47,93.5,93.45,93.45,16200.0,76.1727,76.1972,76.1564,76.1564,16200.0
2014-04-22 14:40:00,93.46,93.5,93.45,93.5,15500.0,76.1646,76.1972,76.1564,76.1972,15500.0
2014-04-22 14:45:00,93.5,93.55,93.49,93.51,24000.0,76.1972,76.2379,76.189,76.2053,24000.0
2014-04-22 14:50:00,93.5,93.54,93.46,93.54,14200.0,76.1972,76.2298,76.1646,76.2298,14200.0
2014-04-22 14:55:00,93.53,93.58,93.51,93.53,15700.0,76.2216,76.2624,76.2053,76.2216,15700.0
2014-04-22 15:00:00,93.52,93.54,93.45,93.46,19100.0,76.2135,76.2298,76.1564,76.1646,19100.0
2014-04-22 15:05:00,93.46,93.48,93.4,93.43,13600.0,76.1646,76.1809,76.1157,76.1401,13600.0
2014-04-22 15:10:00,93.42,93.51,93.41,93.49,19200.0,76.132,76.2053,76.1238,76.189,19200.0
2014-04-22 15:15:00,93.48,93.54,93.48,93.54,25500.0,76.1809,76.2298,76.1809,76.2298,25500.0
2014-04-22 15:20:00,93.54,93.55,93.49,93.49,16100.0,76.2298,76.2379,76.189,76.189,16100.0
2014-04-22 15:25:00,93.49,93.51,93.48,93.48,27800.0,76.189,76.2053,76.1809,76.1809,27800.0
2014-04-22 15:30:00,93.47,93.5,93.42,93.44,38500.0,76.1727,76.1972,76.132,76.1483,38500.0
2014-04-22 15:35:00,93.44,93.47,93.43,93.47,22700.0,76.1483,76.1727,76.1401,76.1727,22700.0
2014-04-22 15:40:00,93.47,93.48,93.39,93.43,75200.0,76.1727,76.1809,76.1075,76.1401,75200.0
2014-04-22 15:45:00,93.42,93.45,93.39,93.39,39400.0,76.132,76.1564,76.1075,76.1075,39400.0
2014-04-22 15:50:00,93.4,93.45,93.4,93.43,42000.0,76.1157,76.1564,76.1157,76.1401,42000.0
2014-04-22 15:55:00,93.43,93.43,93.31,93.33,122000.0,76.1401,76.1401,76.0423,76.0586,122000.0
2014-04-23 09:30:00,93.2,93.75,93.05,93.67,48600.0,75.9527,76.4009,75.8304,76.3357,48600.0
2014-04-23 09:35:00,93.66,93.84,93.59,93.77,29700.0,76.3276,76.4743,76.2705,76.4172,29700.0
2014-04-23 09:40:00,93.8,93.84,93.55,93.68,17500.0,76.4417,76.4743,76.2379,76.3439,17500.0
2014-04-23 09:45:00,93.7,93.75,93.57,93.69,48400.0,76.3602,76.4009,76.2542,76.352,48400.0
2014-04-23 09:50:00,93.68,93.78,93.67,93.78,10100.0,76.3439,76.4254,76.3357,76.4254,10100.0
2014-04-23 09:55:00,93.77,93.85,93.73,93.73,11000.0,76.4172,76.4824,76.3846,76.3846,11000.0
2014-04-23 10:00:00,93.71,93.75,93.56,93.6,66200.0,76.3683,76.4009,76.2461,76.2787,66200.0
2014-04-23 10:05:00,93.6,93.66,93.5,93.55,36700.0,76.2787,76.3276,76.1972,76.2379,36700.0
2014-04-23 10:10:00,93.56,93.64,93.54,93.59,28100.0,76.2461,76.3113,76.2298,76.2705,28100.0
2014-04-23 10:15:00,93.58,93.78,93.58,93.76,40500.0,76.2624,76.4254,76.2624,76.4091,40500.0
2014-04-23 10:20:00,93.78,93.79,93.71,93.76,22300.0,76.4254,76.4335,76.3683,76.4091,22300.0
2014-04-23 10:25:00,93.76,93.77,93.67,93.71,15600.0,76.4091,76.4172,76.3357,76.3683,15600.0
2014-04-23 10:30:00,93.71,93.84,93.69,93.81,41000.0,76.3683,76.4743,76.352,76.4498,41000.0
2014-04-23 10:35:00,93.79,93.89,93.74,93.88,15400.0,76.4335,76.515,76.3928,76.5068,15400.0
2014-04-23 10:40:00,93.88,93.95,93.77,93.91,25600.0,76.5068,76.5639,76.4172,76.5313,25600.0
2014-04-23 10:45:00,93.92,93.93,93.85,93.85,16000.0,76.5394,76.5476,76.4824,76.4824,16000.0
2014-04-23 10:50:00,93.85,93.98,93.85,93.95,27100.0,76.4824,76.5883,76.4824,76.5639,27100.0
2014-04-23 10:55:00,93.96,93.98,93.87,93.89,12300.0,76.572,76.5883,76.4987,76.515,12300.0
2014-04-23 11:00:00,93.89,93.89,93.73,93.73,14200.0,76.515,76.515,76.3846,76.3846,14200.0
2014-04-23 11:05:00,93.71,93.73,93.6,93.67,27500.0,76.3683,76.3846,76.2787,76.3357,27500.0
2014-04-23 11:10:00,93.67,93.67,93.57,93.59,12600.0,76.3357,76.3357,76.2542,76.2705,12600.0
2014-04-23 11:15:00,93.6,93.68,93.51,93.54,39300.0,76.2787,76.3439,76.2053,76.2298,39300.0
2014-04-23 11:20:00,93.55,93.62,93.55,93.6,12700.0,76.2379,76.295,76.2379,76.2787,12700.0
2014-04-23 11:25:00,93.6,93.63,93.57,93.63,12300.0,76.2787,76.3031,76.2542,76.3031,12300.0
2014-04-23 11:30:00,93.64,93.74,93.6,93.73,13000.0,76.3113,76.3928,76.2787,76.3846,13000.0
2014-04-23 11:35:00,93.7,93.7,93.6,93.6,7500.0,76.3602,76.3602,76.2787,76.2787,7500.0
2014-04-23 11:40:00,93.6,93.63,93.56,93.56,9500.0,76.2787,76.3031,76.2461,76.2461,9500.0
2014-04-23 11:45:00,93.56,93.6,93.53,93.6,5700.0,76.2461,76.2787,76.2216,76.2787,5700.0
2014-04-23 11:50:00,93.6,93.66,93.6,93.66,8000.0,76.2787,76.3276,76.2787,76.3276,8000.0
2014-04-23 11:55:00,93.65,93.7,93.62,93.64,16200.0,76.3194,76.3602,76.295,76.3113,16200.0
2014-04-23 12:00:00,93.65,93.68,93.61,93.61,7700.0,76.3194,76.3439,76.2868,76.2868,7700.0
2014-04-23 12:05:00,93.61,93.63,93.57,93.58,7700.0,76.2868,76.3031,76.2542,76.2624,7700.0
2014-04-23 12:10:00,93.6,93.61,93.54,93.56,10400.0,76.2787,76.2868,76.2298,76.2461,10400.0
2014-04-23 12:15:00,93.56,93.61,93.56,93.56,5300.0,76.2461,76.2868,76.2461,76.2461,5300.0
2014-04-23 12:20:00,93.56,93.64,93.55,93.6,12600.0,76.2461,76.3113,76.2379,76.2787,12600.0
2014-04-23 12:25:00,93.59,93.6,93.54,93.56,7500.0,76.2705,76.2787,76.2298,76.2461,7500.0
2014-04-23 12:30:00,93.56,93.62,93.52,93.62,8400.0,76.2461,76.295,76.2135,76.295,8400.0
2014-04-23 12:35:00,93.62,93.71,93.62,93.69,12100.0,76.295,76.3683,76.295,76.352,12100.0
2014-04-23 12:40:00,93.69,93.7,93.57,93.57,10000.0,76.352,76.3602,76.2542,76.2542,10000.0
2014-04-23 12:45:00,93.58,93.6,93.55,93.56,4400.0,76.2624,76.2787,76.2379,76.2461,4400.0
2014-04-23 12:50:00,93.56,93.6,93.56,93.6,3300.0,76.2461,76.2787,76.2461,76.2787,3300.0
2014-04-23 12:55:00,93.58,93.59,93.52,93.52,7700.0,76.2624,76.2705,76.2135,76.2135,7700.0
2014-04-23 13:00:00,93.5,93.57,93.5,93.57,4500.0,76.1972,76.2542,76.1972,76.2542,4500.0
2014-04-23 13:05:00,93.56,93.56,93.42,93.46,24900.0,76.2461,76.2461,76.132,76.1646,24900.0
2014-04-23 13:10:00,93.46,93.51,93.46,93.49,5300.0,76.1646,76.2053,76.1646,76.189,5300.0
2014-04-23 13:15:00,93.48,93.55,93.48,93.53,24900.0,76.1809,76.2379,76.1809,76.2216,24900.0
2014-04-23 13:20:00,93.55,93.57,93.51,93.54,4200.0,76.2379,76.2542,76.2053,76.2298,4200.0
2014-04-23 13:25:00,93.54,93.65,93.54,93.65,7600.0,76.2298,76.3194,76.2298,76.3194,7600.0
2014-04-23 13:30:00,93.65,93.68,93.6,93.61,7700.0,76.3194,76.3439,76.2787,76.2868,7700.0
2014-04-23 13:35:00,93.6,93.6,93.54,93.54,8000.0,76.2787,76.2787,76.2298,76.2298,8000.0
2014-04-23 13:40:00,93.55,93.61,93.54,93.54,6100.0,76.2379,76.2868,76.2298,76.2298,6100.0
2014-04-23 13:45:00,93.54,93.58,93.5,93.53,25100.0,76.2298,76.2624,76.1972,76.2216,25100.0
2014-04-23 13:50:00,93.51,93.58,93.5,93.56,5500.0,76.2053,76.2624,76.1972,76.2461,5500.0
2014-04-23 13:55:00,93.56,93.57,93.52,93.56,12800.0,76.2461,76.2542,76.2135,76.2461,12800.0
2014-04-23 14:00:00,93.56,93.57,93.53,93.56,12500.0,76.2461,76.2542,76.2216,76.2461,12500.0
2014-04-23 14:05:00,93.57,93.59,93.53,93.57,16300.0,76.2542,76.2705,76.2216,76.2542,16300.0
2014-04-23 14:10:00,93.57,93.61,93.55,93.6,5600.0,76.2542,76.2868,76.2379,76.2787,5600.0
2014-04-23 14:15:00,93.59,93.59,93.52,93.54,11500.0,76.2705,76.2705,76.2135,76.2298,11500.0
2014-04-23 14:20:00,93.54,93.56,93.53,93.54,7700.0,76.2298,76.2461,76.2216,76.2298,7700.0
2014-04-23 14:25:00,93.55,93.61,93.53,93.59,9600.0,76.2379,76.2868,76.2216,76.2705,9600.0
2014-04-23 14:30:00,93.59,93.62,93.55,93.57,23500.0,76.2705,76.295,76.2379,76.2542,23500.0
2014-04-23 14:35:00,93.57,93.57,93.52,93.54,7000.0,76.2542,76.2542,76.2135,76.2298,7000.0
2014-04-23 14:40:00,93.54,93.56,93.53,93.54,8300.0,76.2298,76.2461,76.2216,76.2298,8300.0
2014-04-23 14:45:00,93.53,93.53,93.47,93.49,9700.0,76.2216,76.2216,76.1727,76.189,9700.0
2014-04-23 14:50:00,93.49,93.69,93.48,93.69,21400.0,76.189,76.352,76.1809,76.352,21400.0
2014-04-23 14:55:00,93.69,93.76,93.68,93.75,17900.0,76.352,76.4091,76.3439,76.4009,17900.0
2014-04-23 15:00:00,93.75,93.76,93.65,93.7,21500.0,76.4009,76.4091,76.3194,76.3602,21500.0
2014-04-23 15:05:00,93.7,93.73,93.63,93.64,31100.0,76.3602,76.3846,76.3031,76.3113,31100.0
2014-04-23 15:10:00,93.63,93.69,93.57,93.58,32700.0,76.3031,76.352,76.2542,76.2624,32700.0
2014-04-23 15:15:00,93.58,93.62,93.58,93.62,11100.0,76.2624,76.295,76.2624,76.295,11100.0
2014-04-23 15:20:00,93.62,93.65,93.58,93.59,17200.0,76.295,76.3194,76.2624,76.2705,17200.0
2014-04-23 15:25:00,93.59,93.62,93.56,93.56,17100.0,76.2705,76.295,76.2461,76.2461,17100.0
2014-04-23 15:30:00,93.57,93.61,93.55,93.55,19000.0,76.2542,76.2868,76.2379,76.2379,19000.0
2014-04-23 15:35:00,93.56,93.61,93.55,93.59,33200.0,76.2461,76.2868,76.2379,76.2705,33200.0
2014-04-23 15:40:00,93.59,93.59,93.55,93.58,22300.0,76.2705,76.2705,76.2379,76.2624,22300.0
2014-04-23 15:45:00,93.57,93.61,93.55,93.58,56000.0,76.2542,76.2868,76.2379,76.2624,56000.0
2014-04-23 15:50:00,93.58,93.59,93.52,93.54,50800.0,76.2624,76.2705,76.2135,76.2298,50800.0
2014-04-23 15:55:00,93.54,93.57,93.5,93.56,138700.0,76.2298,76.2542,76.1972,76.2461,138700.0
2014-04-24 09:30:00,94.01,94.05,93.56,93.64,154900.0,76.6128,76.6454,76.2461,76.3113,154900.0
2014-04-24 09:35:00,93.68,93.69,93.25,93.31,49100.0,76.3439,76.352,75.9934,76.0423,49100.0
2014-04-24 09:40:00,93.26,93.41,93.08,93.1,33500.0,76.0016,76.1238,75.8549,75.8712,33500.0
2014-04-24 09:45:00,93.1,93.17,92.93,93.04,68300.0,75.8712,75.9282,75.7327,75.8223,68300.0
2014-04-24 09:50:00,93.05,93.51,93.03,93.51,41700.0,75.8304,76.2053,75.8141,76.2053,41700.0
2014-04-24 09:55:00,93.52,93.74,93.51,93.72,41200.0,76.2135,76.3928,76.2053,76.3765,41200.0
2014-04-24 10:00:00,93.71,93.74,93.58,93.71,26600.0,76.3683,76.3928,76.2624,76.3683,26600.0
2014-04-24 10:05:00,93.7,93.76,93.47,93.58,66500.0,76.3602,76.4091,76.1727,76.2624,66500.0
2014-04-24 10:10:00,93.58,93.74,93.53,93.64,18300.0,76.2624,76.3928,76.2216,76.3113,18300.0
2014-04-24 10:15:00,93.64,93.72,93.54,93.54,37200.0,76.3113,76.3765,76.2298,76.2298,37200.0
2014-04-24 10:20:00,93.53,93.6,93.48,93.5,10800.0,76.2216,76.2787,76.1809,76.1972,10800.0
2014-04-24 10:25:00,93.5,93.52,93.43,93.51,11600.0,76.1972,76.2135,76.1401,76.2053,11600.0
2014-04-24 10:30:00,93.52,93.63,93.52,93.57,14900.0,76.2135,76.3031,76.2135,76.2542,14900.0
2014-04-24 10:35:00,93.57,93.67,93.51,93.59,13900.0,76.2542,76.3357,76.2053,76.2705,13900.0
2014-04-24 10:40:00,93.57,93.63,93.54,93.59,12000.0,76.2542,76.3031,76.2298,76.2705,12000.0
2014-04-24 10:45:00,93.6,93.63,93.51,93.53,14600.0,76.2787,76.3031,76.2053,76.2216,14600.0
2014-04-24 10:50:00,93.52,93.59,93.5,93.55,7800.0,76.2135,76.2705,76.1972,76.2379,7800.0
2014-04-24 10:55:00,93.55,93.57,93.5,93.53,13200.0,76.2379,76.2542,76.1972,76.2216,13200.0
2014-04-24 11:00:00,93.54,93.62,93.52,93.6,28000.0,76.2298,76.295,76.2135,76.2787,28000.0
2014-04-24 11:05:00,93.59,93.6,93.52,93.54,14300.0,76.2705,76.2787,76.2135,76.2298,14300.0
2014-04-24 11:10:00,93.57,93.73,93.57,93.67,16600.0,76.2542,76.3846,76.2542,76.3357,16600.0
2014-04-24 11:15:00,93.67,93.73,93.62,93.65,21700.0,76.3357,76.3846,76.295,76.3194,21700.0
2014-04-24 11:20:00,93.66,93.78,93.66,93.67,22600.0,76.3276,76.4254,76.3276,76.3357,22600.0
2014-04-24 11:25:00,93.67,93.76,93.67,93.7,18000.0,76.3357,76.4091,76.3357,76.3602,18000.0
2014-04-24 11:30:00,93.71,93.74,93.65,93.68,44100.0,76.3683,76.3928,76.3194,76.3439,44100.0
2014-04-24 11:35:00,93.68,93.72,93.62,93.64,64100.0,76.3439,76.3765,76.295,76.3113,64100.0
2014-04-24 11:40:00,93.62,93.67,93.54,93.67,13600.0,76.295,76.3357,76.2298,76.3357,13600.0
2014-04-24 11:45:00,93.65,93.66,93.6,93.6,7800.0,76.3194,76.3276,76.2787,76.2787,7800.0
2014-04-24 11:50:00,93.59,93.6,93.5,93.56,18700.0,76.2705,76.2787,76.1972,76.2461,18700.0
2014-04-24 11:55:00,93.56,93.57,93.5,93.53,6400.0,76.2461,76.2542,76.1972,76.2216,6400.0
2014-04-24 12:00:00,93.55,93.68,93.55,93.58,36700.0,76.2379,76.3439,76.2379,76.2624,36700.0
2014-04-24 12:05:00,93.58,93.62,93.53,93.56,11500.0,76.2624,76.295,76.2216,76.2461,11500.0
2014-04-24 12:10:00,93.57,93.58,93.53,93.56,18700.0,76.2542,76.2624,76.2216,76.2461,18700.0
2014-04-24 12:15:00,93.57,93.57,93.52,93.53,7600.0,76.2542,76.2542,76.2135,76.2216,7600.0
2014-04-24 12:20:00,93.52,93.56,93.51,93.55,7800.0,76.2135,76.2461,76.2053,76.2379,7800.0
2014-04-24 12:25:00,93.54,93.62,93.54,93.59,27200.0,76.2298,76.295,76.2298,76.2705,27200.0
2014-04-24 12:30:00,93.6,93.66,93.57,93.62,30800.0,76.2787,76.3276,76.2542,76.295,30800.0
2014-04-24 12:35:00,93.63,93.69,93.61,93.67,16300.0,76.3031,76.352,76.2868,76.3357,16300.0
2014-04-24 12:40:00,93.67,93.7,93.65,93.69,14900.0,76.3357,76.3602,76.3194,76.352,14900.0
2014-04-24 12:45:00,93.69,93.79,93.69,93.75,30800.0,76.352,76.4335,76.352,76.4009,30800.0
2014-04-24 12:50:00,93.74,93.77,93.68,93.7,8900.0,76.3928,76.4172,76.3439,76.3602,8900.0
2014-04-24 12:55:00,93.68,93.75,93.68,93.72,7200.0,76.3439,76.4009,76.3439,76.3765,7200.0
2014-04-24 13:00:00,93.74,93.78,93.73,93.74,12200.0,76.3928,76.4254,76.3846,76.3928,12200.0
2014-04-24 13:05:00,93.75,93.77,93.72,93.73,3600.0,76.4009,76.4172,76.3765,76.3846,3600.0
2014-04-24 13:10:00,93.73,93.74,93.7,93.73,5600.0,76.3846,76.3928,76.3602,76.3846,5600.0
2014-04-24 13:15:00,93.72,93.85,93.72,93.84,25500.0,76.3765,76.4824,76.3765,76.4743,25500.0
2014-04-24 13:20:00,93.86,93.88,93.83,93.85,7900.0,76.4906,76.5068,76.4661,76.4824,7900.0
2014-04-24 13:25:00,93.84,93.84,93.78,93.82,9400.0,76.4743,76.4743,76.4254,76.458,9400.0
2014-04-24 13:30:00,93.82,93.86,93.8,93.82,18200.0,76.458,76.4906,76.4417,76.458,18200.0
2014-04-24 13:35:00,93.83,93.89,93.74,93.74,47500.0,76.4661,76.515,76.3928,76.3928,47500.0
2014-04-24 13:40:00,93.72,93.84,93.72,93.79,22300.0,76.3765,76.4743,76.3765,76.4335,22300.0
2014-04-24 13:45:00,93.79,93.79,93.66,93.67,5400.0,76.4335,76.4335,76.3276,76.3357,5400.0
2014-04-24 13:50:00,93.67,93.71,93.63,93.64,24000.0,76.3357,76.3683,76.3031,76.3113,24000.0
2014-04-24 13:55:00,93.63,93.69,93.58,93.6,25600.0,76.3031,76.352,76.2624,76.2787,25600.0
2014-04-24 14:00:00,93.61,93.68,93.58,93.67,11700.0,76.2868,76.3439,76.2624,76.3357,11700.0
2014-04-24 14:05:00,93.68,93.7,93.59,93.6,13500.0,76.3439,76.3602,76.2705,76.2787,13500.0
2014-04-24 14:10:00,93.59,93.63,93.58,93.63,13600.0,76.2705,76.3031,76.2624,76.3031,13600.0
2014-04-24 14:15:00,93.63,93.69,93.62,93.67,7400.0,76.3031,76.352,76.295,76.3357,7400.0
2014-04-24 14:20:00,93.67,93.73,93.64,93.67,6800.0,76.3357,76.3846,76.3113,76.3357,6800.0
2014-04-24 14:25:00,93.63,93.69,93.62,93.67,8600.0,76.3031,76.352,76.295,76.3357,8600.0
2014-04-24 14:30:00,93.67,93.74,93.65,93.72,22600.0,76.3357,76.3928,76.3194,76.3765,22600.0
2014-04-24 14:35:00,93.71,93.82,93.71,93.81,8500.0,76.3683,76.458,76.3683,76.4498,8500.0
2014-04-24 14:40:00,93.81,93.82,93.74,93.75,6300.0,76.4498,76.458,76.3928,76.4009,6300.0
2014-04-24 14:45:00,93.72,93.86,93.72,93.86,8500.0,76.3765,76.4906,76.3765,76.4906,8500.0
2014-04-24 14:50:00,93.86,93.87,93.79,93.86,49500.0,76.4906,76.4987,76.4335,76.4906,49500.0
2014-04-24 14:55:00,93.85,93.89,93.79,93.84,42500.0,76.4824,76.515,76.4335,76.4743,42500.0
2014-04-24 15:00:00,93.84,93.95,93.83,93.95,11200.0,76.4743,76.5639,76.4661,76.5639,11200.0
2014-04-24 15:05:00,93.94,93.96,93.9,93.92,13700.0,76.5557,76.572,76.5231,76.5394,13700.0
2014-04-24 15:10:00,93.91,93.99,93.88,93.98,18600.0,76.5313,76.5965,76.5068,76.5883,18600.0
2014-04-24 15:15:00,93.98,93.98,93.87,93.88,17200.0,76.5883,76.5883,76.4987,76.5068,17200.0
2014-04-24 15:20:00,93.88,93.92,93.82,93.91,17700.0,76.5068,76.5394,76.458,76.5313,17700.0
2014-04-24 15:25:00,93.91,93.91,93.83,93.89,16400.0,76.5313,76.5313,76.4661,76.515,16400.0
2014-04-24 15:30:00,93.89,93.93,93.83,93.83,18300.0,76.515,76.5476,76.4661,76.4661,18300.0
2014-04-24 15:35:00,93.82,93.92,93.8,93.89,25300.0,76.458,76.5394,76.4417,76.515,25300.0
2014-04-24 15:40:00,93.89,93.94,93.88,93.9,33100.0,76.515,76.5557,76.5068,76.5231,33100.0
2014-04-24 15:45:00,93.89,93.94,93.87,93.88,43400.0,76.515,76.5557,76.4987,76.5068,43400.0
2014-04-24 15:50:00,93.88,93.92,93.86,93.87,69700.0,76.5068,76.5394,76.4906,76.4987,69700.0
2014-04-24 15:55:00,93.87,93.9,93.84,93.88,96900.0,76.4987,76.5231,76.4743,76.5068,96900.0
2014-04-25 09:30:00,93.62,93.68,93.45,93.5,32400.0,76.295,76.3439,76.1564,76.1972,32400.0
2014-04-25 09:35:00,93.5,93.62,93.44,93.5,16200.0,76.1972,76.295,76.1483,76.1972,16200.0
2014-04-25 09:40:00,93.49,93.59,93.28,93.59,27500.0,76.189,76.2705,76.0179,76.2705,27500.0
2014-04-25 09:45:00,93.61,93.68,93.43,93.51,39000.0,76.2868,76.3439,76.1401,76.2053,39000.0
2014-04-25 09:50:00,93.49,93.5,93.3,93.39,81100.0,76.189,76.1972,76.0342,76.1075,81100.0
2014-04-25 09:55:00,93.44,93.47,93.26,93.34,11600.0,76.1483,76.1727,76.0016,76.0668,11600.0
2014-04-25 10:00:00,93.35,93.36,93.16,93.29,15700.0,76.0749,76.0831,75.9201,76.026,15700.0
2014-04-25 10:05:00,93.26,93.26,93.12,93.22,26100.0,76.0016,76.0016,75.8875,75.969,26100.0
2014-04-25 10:10:00,93.21,93.29,93.19,93.29,62300.0,75.9608,76.026,75.9445,76.026,62300.0
2014-04-25 10:15:00,93.33,93.44,93.29,93.31,29200.0,76.0586,76.1483,76.026,76.0423,29200.0
2014-04-25 10:20:00,93.3,93.37,93.2,93.2,19800.0,76.0342,76.0912,75.9527,75.9527,19800.0
2014-04-25 10:25:00,93.2,93.24,93.04,93.08,38000.0,75.9527,75.9853,75.8223,75.8549,38000.0
2014-04-25 10:30:00,93.09,93.09,93.01,93.03,34600.0,75.863,75.863,75.7978,75.8141,34600.0
2014-04-25 10:35:00,93.03,93.04,92.86,92.89,33500.0,75.8141,75.8223,75.6756,75.7001,33500.0
2014-04-25 10:40:00,92.88,93.01,92.82,92.97,27100.0,75.6919,75.7978,75.643,75.7653,27100.0
2014-04-25 10:45:00,92.97,93.05,92.96,93.01,18800.0,75.7653,75.8304,75.7571,75.7978,18800.0
2014-04-25 10:50:00,93.0,93.03,92.94,93.0,26400.0,75.7897,75.8141,75.7408,75.7897,26400.0
2014-04-25 10:55:00,92.97,92.99,92.91,92.98,27400.0,75.7653,75.7816,75.7164,75.7734,27400.0
2014-04-25 11:00:00,92.98,93.0,92.86,92.89,14900.0,75.7734,75.7897,75.6756,75.7001,14900.0
2014-04-25 11:05:00,92.89,92.9,92.73,92.75,16900.0,75.7001,75.7082,75.5697,75.586,16900.0
2014-04-25 11:10:00,92.76,92.9,92.73,92.9,21800.0,75.5941,75.7082,75.5697,75.7082,21800.0
2014-04-25 11:15:00,92.9,93.0,92.89,93.0,17400.0,75.7082,75.7897,75.7001,75.7897,17400.0
2014-04-25 11:20:00,93.0,93.05,92.99,93.01,22500.0,75.7897,75.8304,75.7816,75.7978,22500.0
2014-04-25 11:25:00,93.0,93.14,92.98,93.13,19300.0,75.7897,75.9038,75.7734,75.8956,19300.0
2014-04-25 11:30:00,93.15,93.22,93.13,93.14,15200.0,75.9119,75.969,75.8956,75.9038,15200.0
2014-04-25 11:35:00,93.14,93.14,93.04,93.06,13500.0,75.9038,75.9038,75.8223,75.8386,13500.0
2014-04-25 11:40:00,93.08,93.1,93.01,93.06,20300.0,75.8549,75.8712,75.7978,75.8386,20300.0
2014-04-25 11:45:00,93.07,93.13,93.04,93.13,9900.0,75.8467,75.8956,75.8223,75.8956,9900.0
2014-04-25 11:50:00,93.11,93.26,93.11,93.25,19400.0,75.8793,76.0016,75.8793,75.9934,19400.0
2014-04-25 11:55:00,93.25,93.25,93.14,93.16,22500.0,75.9934,75.9934,75.9038,75.9201,22500.0
2014-04-25 12:00:00,93.16,93.18,93.03,93.03,12200.0,75.9201,75.9364,75.8141,75.8141,12200.0
2014-04-25 12:05:00,93.02,93.07,92.98,93.0,22000.0,75.806,75.8467,75.7734,75.7897,22000.0
2014-04-25 12:10:00,92.99,93.03,92.99,93.01,10700.0,75.7816,75.8141,75.7816,75.7978,10700.0
2014-04-25 12:15:00,93.01,93.02,92.97,92.97,11900.0,75.7978,75.806,75.7653,75.7653,11900.0
2014-04-25 12:20:00,92.96,92.99,92.93,92.98,16800.0,75.7571,75.7816,75.7327,75.7734,16800.0
2014-04-25 12:25:00,92.97,93.05,92.92,92.94,16900.0,75.7653,75.8304,75.7245,75.7408,16900.0
2014-04-25 12:30:00,92.94,93.02,92.94,93.01,5200.0,75.7408,75.806,75.7408,75.7978,5200.0
2014-04-25 12:35:00,93.01,93.02,92.98,92.98,10500.0,75.7978,75.806,75.7734,75.7734,10500.0
2014-04-25 12:40:00,92.98,93.0,92.98,92.98,12800.0,75.7734,75.7897,75.7734,75.7734,12800.0
2014-04-25 12:45:00,92.98,93.01,92.98,92.99,7400.0,75.7734,75.7978,75.7734,75.7816,7400.0
2014-04-25 12:50:00,92.98,93.03,92.94,92.94,7400.0,75.7734,75.8141,75.7408,75.7408,7400.0
2014-04-25 12:55:00,92.94,92.97,92.94,92.95,9700.0,75.7408,75.7653,75.7408,75.749,9700.0
2014-04-25 13:00:00,92.95,92.96,92.86,92.86,14300.0,75.749,75.7571,75.6756,75.6756,14300.0
2014-04-25 13:05:00,92.86,92.92,92.84,92.92,14000.0,75.6756,75.7245,75.6593,75.7245,14000.0
2014-04-25 13:10:00,92.91,92.91,92.88,92.89,11800.0,75.7164,75.7164,75.6919,75.7001,11800.0
2014-04-25 13:15:00,92.88,92.89,92.81,92.81,20700.0,75.6919,75.7001,75.6349,75.6349,20700.0
2014-04-25 13:20:00,92.81,92.83,92.78,92.78,28000.0,75.6349,75.6512,75.6104,75.6104,28000.0
2014-04-25 13:25:00,92.79,92.8,92.77,92.77,11400.0,75.6186,75.6267,75.6023,75.6023,11400.0
2014-04-25 13:30:00,92.77,92.78,92.75,92.75,16900.0,75.6023,75.6104,75.586,75.586,16900.0
2014-04-25 13:35:00,92.74,92.75,92.64,92.66,33100.0,75.5778,75.586,75.4963,75.5126,33100.0
2014-04-25 13:40:00,92.66,92.66,92.59,92.6,27300.0,75.5126,75.5126,75.4556,75.4637,27300.0
2014-04-25 13:45:00,92.6,92.64,92.58,92.61,27500.0,75.4637,75.4963,75.4474,75.4719,27500.0
2014-04-25 13:50:00,92.62,92.67,92.58,92.59,18200.0,75.48,75.5208,75.4474,75.4556,18200.0
2014-04-25 13:55:00,92.59,92.64,92.56,92.6,23500.0,75.4556,75.4963,75.4311,75.4637,23500.0
2014-04-25 14:00:00,92.61,92.61,92.49,92.49,18600.0,75.4719,75.4719,75.3741,75.3741,18600.0
2014-04-25 14:05:00,92.49,92.67,92.49,92.65,36900.0,75.3741,75.5208,75.3741,75.5045,36900.0
2014-04-25 14:10:00,92.65,92.65,92.61,92.63,13500.0,75.5045,75.5045,75.4719,75.4882,13500.0
2014-04-25 14:15:00,92.63,92.64,92.6,92.6,13800.0,75.4882,75.4963,75.4637,75.4637,13800.0
2014-04-25 14:20:00,92.59,92.63,92.59,92.63,9800.0,75.4556,75.4882,75.4556,75.4882,9800.0
2014-04-25 14:25:00,92.64,92.65,92.61,92.63,18700.0,75.4963,75.5045,75.4719,75.4882,18700.0
2014-04-25 14:30:00,92.63,92.65,92.58,92.65,10200.0,75.4882,75.5045,75.4474,75.5045,10200.0
2014-04-25 14:35:00,92.67,92.76,92.65,92.75,22900.0,75.5208,75.5941,75.5045,75.586,22900.0
2014-04-25 14:40:00,92.74,92.78,92.74,92.76,10700.0,75.5778,75.6104,75.5778,75.5941,10700.0
2014-04-25 14:45:00,92.77,92.81,92.77,92.78,14300.0,75.6023,75.6349,75.6023,75.6104,14300.0
2014-04-25 14:50:00,92.78,92.87,92.78,92.87,18900.0,75.6104,75.6838,75.6104,75.6838,18900.0
2014-04-25 14:55:00,92.86,92.86,92.81,92.82,13000.0,75.6756,75.6756,75.6349,75.643,13000.0
2014-04-25 15:00:00,92.81,92.89,92.77,92.85,12900.0,75.6349,75.7001,75.6023,75.6675,12900.0
2014-04-25 15:05:00,92.86,92.88,92.78,92.78,14300.0,75.6756,75.6919,75.6104,75.6104,14300.0
2014-04-25 15:10:00,92.78,92.81,92.77,92.79,16100.0,75.6104,75.6349,75.6023,75.6186,16100.0
2014-04-25 15:15:00,92.79,92.81,92.73,92.8,25500.0,75.6186,75.6349,75.5697,75.6267,25500.0
2014-04-25 15:20:00,92.78,92.93,92.78,92.93,26300.0,75.6104,75.7327,75.6104,75.7327,26300.0
2014-04-25 15:25:00,92.93,93.01,92.93,93.0,41100.0,75.7327,75.7978,75.7327,75.7897,41100.0
2014-04-25 15:30:00,93.0,93.02,92.95,92.98,39200.0,75.7897,75.806,75.749,75.7734,39200.0
2014-04-25 15:35:00,92.98,93.02,92.98,93.01,27400.0,75.7734,75.806,75.7734,75.7978,27400.0
2014-04-25 15:40:00,93.02,93.12,93.01,93.09,37700.0,75.806,75.8875,75.7978,75.863,37700.0
2014-04-25 15:45:00,93.09,93.15,93.06,93.13,57000.0,75.863,75.9119,75.8386,75.8956,57000.0
2014-04-25 15:50:00,93.13,93.14,93.09,93.14,66000.0,75.8956,75.9038,75.863,75.9038,66000.0
2014-04-25 15:55:00,93.13,93.15,93.09,93.13,180800.0,75.8956,75.9119,75.863,75.8956,180800.0
2014-04-28 09:30:00,93.59,93.64,93.27,93.63,55800.0,76.2705,76.3113,76.0097,76.3031,55800.0
2014-04-28 09:35:00,93.63,93.78,93.4,93.43,49000.0,76.3031,76.4254,76.1157,76.1401,49000.0
2014-04-28 09:40:00,93.44,93.48,93.25,93.33,44000.0,76.1483,76.1809,75.9934,76.0586,44000.0
2014-04-28 09:45:00,93.33,93.41,93.29,93.32,28900.0,76.0586,76.1238,76.026,76.0505,28900.0
2014-04-28 09:50:00,93.32,93.58,93.22,93.56,55500.0,76.0505,76.2624,75.969,76.2461,55500.0
2014-04-28 09:55:00,93.53,93.54,93.22,93.23,49100.0,76.2216,76.2298,75.969,75.9771,49100.0
2014-04-28 10:00:00,93.23,93.47,93.23,93.4,27600.0,75.9771,76.1727,75.9771,76.1157,27600.0
2014-04-28 10:05:00,93.39,93.39,93.23,93.39,34900.0,76.1075,76.1075,75.9771,76.1075,34900.0
2014-04-28 10:10:00,93.38,93.55,93.37,93.53,17300.0,76.0994,76.2379,76.0912,76.2216,17300.0
2014-04-28 10:15:00,93.52,93.59,93.51,93.57,19400.0,76.2135,76.2705,76.2053,76.2542,19400.0
2014-04-28 10:20:00,93.58,93.74,93.56,93.7,18200.0,76.2624,76.3928,76.2461,76.3602,18200.0
2014-04-28 10:25:00,93.69,93.69,93.51,93.59,23800.0,76.352,76.352,76.2053,76.2705,23800.0
2014-04-28 10:30:00,93.59,93.68,93.59,93.67,15300.0,76.2705,76.3439,76.2705,76.3357,15300.0
2014-04-28 10:35:00,93.67,93.72,93.44,93.52,31800.0,76.3357,76.3765,76.1483,76.2135,31800.0
2014-04-28 10:40:00,93.53,93.55,93.44,93.54,16100.0,76.2216,76.2379,76.1483,76.2298,16100.0
2014-04-28 10:45:00,93.55,93.55,93.41,93.43,20800.0,76.2379,76.2379,76.1238,76.1401,20800.0
2014-04-28 10:50:00,93.44,93.5,93.42,93.43,12900.0,76.1483,76.1972,76.132,76.1401,12900.0
2014-04-28 10:55:00,93.44,93.45,93.35,93.38,11400.0,76.1483,76.1564,76.0749,76.0994,11400.0
2014-04-28 11:00:00,93.39,93.43,93.33,93.43,7000.0,76.1075,76.1401,76.0586,76.1401,7000.0
2014-04-28 11:05:00,93.43,93.55,93.43,93.55,34700.0,76.1401,76.2379,76.1401,76.2379,34700.0
2014-04-28 11:10:00,93.57,93.61,93.41,93.42,18500.0,76.2542,76.2868,76.1238,76.132,18500.0
2014-04-28 11:15:00,93.41,93.52,93.37,93.52,11800.0,76.1238,76.2135,76.0912,76.2135,11800.0
2014-04-28 11:20:00,93.51,93.58,93.51,93.51,12800.0,76.2053,76.2624,76.2053,76.2053,12800.0
2014-04-28 11:25:00,93.51,93.62,93.5,93.61,21800.0,76.2053,76.295,76.1972,76.2868,21800.0
2014-04-28 11:30:00,93.6,93.65,93.56,93.59,22200.0,76.2787,76.3194,76.2461,76.2705,22200.0
2014-04-28 11:35:00,93.58,93.61,93.49,93.55,44000.0,76.2624,76.2868,76.189,76.2379,44000.0
2014-04-28 11:40:00,93.57,93.6,93.47,93.49,32700.0,76.2542,76.2787,76.1727,76.189,32700.0
2014-04-28 11:45:00,93.49,93.57,93.47,93.5,14500.0,76.189,76.2542,76.1727,76.1972,14500.0
2014-04-28 11:50:00,93.5,93.52,93.45,93.47,17200.0,76.1972,76.2135,76.1564,76.1727,17200.0
2014-04-28 11:55:00,93.47,93.5,93.3,93.31,20500.0,76.1727,76.1972,76.0342,76.0423,20500.0
2014-04-28 12:00:00,93.3,93.3,93.09,93.22,63700.0,76.0342,76.0342,75.863,75.969,63700.0
2014-04-28 12:05:00,93.22,93.28,93.13,93.18,30000.0,75.969,76.0179,75.8956,75.9364,30000.0
2014-04-28 12:10:00,93.2,93.26,93.2,93.23,31600.0,75.9527,76.0016,75.9527,75.9771,31600.0
2014-04-28 12:15:00,93.22,93.38,93.21,93.32,23700.0,75.969,76.0994,75.9608,76.0505,23700.0
2014-04-28 12:20:00,93.32,93.39,93.25,93.36,54000.0,76.0505,76.1075,75.9934,76.0831,54000.0
2014-04-28 12:25:00,93.35,93.42,93.34,93.38,31900.0,76.0749,76.132,76.0668,76.0994,31900.0
2014-04-28 12:30:00,93.39,93.41,93.34,93.4,23100.0,76.1075,76.1238,76.0668,76.1157,23100.0
2014-04-28 12:35:00,93.39,93.39,93.29,93.31,22600.0,76.1075,76.1075,76.026,76.0423,22600.0
2014-04-28 12:40:00,93.3,93.34,93.26,93.31,17600.0,76.0342,76.0668,76.0016,76.0423,17600.0
2014-04-28 12:45:00,93.32,93.39,93.32,93.35,10300.0,76.0505,76.1075,76.0505,76.0749,10300.0
2014-04-28 12:50:00,93.34,93.34,93.23,93.24,11600.0,76.0668,76.0668,75.9771,75.9853,11600.0
2014-04-28 12:55:00,93.24,93.24,93.13,93.13,18500.0,75.9853,75.9853,75.8956,75.8956,18500.0
2014-04-28 13:00:00,93.13,93.13,92.88,93.02,80400.0,75.8956,75.8956,75.6919,75.806,80400.0
2014-04-28 13:05:00,93.03,93.03,92.96,92.97,18700.0,75.8141,75.8141,75.7571,75.7653,18700.0
2014-04-28 13:10:00,92.96,93.05,92.91,92.91,13800.0,75.7571,75.8304,75.7164,75.7164,13800.0
2014-04-28 13:15:00,92.9,92.91,92.81,92.88,18000.0,75.7082,75.7164,75.6349,75.6919,18000.0
2014-04-28 13:20:00,92.89,92.89,92.66,92.7,25700.0,75.7001,75.7001,75.5126,75.5452,25700.0
2014-04-28 13:25:00,92.69,92.69,92.6,92.66,24900.0,75.5371,75.5371,75.4637,75.5126,24900.0
2014-04-28 13:30:00,92.67,92.68,92.49,92.55,57900.0,75.5208,75.5289,75.3741,75.423,57900.0
2014-04-28 13:35:00,92.54,92.58,92.48,92.55,20100.0,75.4148,75.4474,75.3659,75.423,20100.0
2014-04-28 13:40:00,92.56,92.58,92.51,92.54,15100.0,75.4311,75.4474,75.3904,75.4148,15100.0
2014-04-28 13:45:00,92.55,92.57,92.48,92.55,13000.0,75.423,75.4393,75.3659,75.423,13000.0
2014-04-28 13:50:00,92.54,92.68,92.5,92.67,42700.0,75.4148,75.5289,75.3822,75.5208,42700.0
2014-04-28 13:55:00,92.67,92.68,92.53,92.56,23800.0,75.5208,75.5289,75.4067,75.4311,23800.0
2014-04-28 14:00:00,92.57,92.6,92.46,92.52,19800.0,75.4393,75.4637,75.3496,75.3985,19800.0
2014-04-28 14:05:00,92.51,92.52,92.38,92.44,46200.0,75.3904,75.3985,75.2844,75.3333,46200.0
2014-04-28 14:10:00,92.44,92.53,92.42,92.43,64600.0,75.3333,75.4067,75.317,75.3252,64600.0
2014-04-28 14:15:00,92.43,92.45,92.4,92.41,34100.0,75.3252,75.3415,75.3007,75.3089,34100.0
2014-04-28 14:20:00,92.41,92.44,92.38,92.44,22600.0,75.3089,75.3333,75.2844,75.3333,22600.0
2014-04-28 14:25:00,92.44,92.45,92.4,92.42,32200.0,75.3333,75.3415,75.3007,75.317,32200.0
2014-04-28 14:30:00,92.41,92.47,92.41,92.41,17400.0,75.3089,75.3578,75.3089,75.3089,17400.0
2014-04-28 14:35:00,92.42,92.52,92.42,92.47,13400.0,75.317,75.3985,75.317,75.3578,13400.0
2014-04-28 14:40:00,92.47,92.51,92.46,92.51,24200.0,75.3578,75.3904,75.3496,75.3904,24200.0
2014-04-28 14:45:00,92.5,92.67,92.5,92.67,28700.0,75.3822,75.5208,75.3822,75.5208,28700.0
2014-04-28 14:50:00,92.67,92.69,92.52,92.61,49400.0,75.5208,75.5371,75.3985,75.4719,49400.0
2014-04-28 14:55:00,92.61,92.64,92.51,92.51,27200.0,75.4719,75.4963,75.3904,75.3904,27200.0
2014-04-28 15:00:00,92.5,92.62,92.47,92.62,30100.0,75.3822,75.48,75.3578,75.48,30100.0
2014-04-28 15:05:00,92.62,92.68,92.54,92.65,33500.0,75.48,75.5289,75.4148,75.5045,33500.0
2014-04-28 15:10:00,92.65,92.79,92.63,92.73,29900.0,75.5045,75.6186,75.4882,75.5697,29900.0
2014-04-28 15:15:00,92.74,92.81,92.7,92.8,34000.0,75.5778,75.6349,75.5452,75.6267,34000.0
2014-04-28 15:20:00,92.81,92.87,92.8,92.85,51400.0,75.6349,75.6838,75.6267,75.6675,51400.0
2014-04-28 15:25:00,92.85,92.98,92.83,92.93,61000.0,75.6675,75.7734,75.6512,75.7327,61000.0
2014-04-28 15:30:00,92.94,93.04,92.92,92.97,41100.0,75.7408,75.8223,75.7245,75.7653,41100.0
2014-04-28 15:35:00,92.97,93.0,92.9,92.9,37800.0,75.7653,75.7897,75.7082,75.7082,37800.0
2014-04-28 15:40:00,92.9,92.94,92.88,92.91,44700.0,75.7082,75.7408,75.6919,75.7164,44700.0
2014-04-28 15:45:00,92.91,92.92,92.82,92.85,66600.0,75.7164,75.7245,75.643,75.6675,66600.0
2014-04-28 15:50:00,92.85,92.96,92.84,92.87,74700.0,75.6675,75.7571,75.6593,75.6838,74700.0
2014-04-28 15:55:00,92.87,92.88,92.72,92.76,152100.0,75.6838,75.6919,75.5615,75.5941,152100.0
2014-04-29 09:30:00,93.7,93.71,93.42,93.42,71000.0,76.3602,76.3683,76.132,76.132,71000.0
2014-04-29 09:35:00,93.47,93.77,93.43,93.76,39000.0,76.1727,76.4172,76.1401,76.4091,39000.0
2014-04-29 09:40:00,93.77,94.23,93.75,94.13,101400.0,76.4172,76.7921,76.4009,76.7106,101400.0
2014-04-29 09:45:00,94.13,94.37,94.07,94.37,33600.0,76.7106,76.9062,76.6617,76.9062,33600.0
2014-04-29 09:50:00,94.36,94.37,94.05,94.05,34300.0,76.898,76.9062,76.6454,76.6454,34300.0
2014-04-29 09:55:00,94.08,94.25,94.08,94.16,38200.0,76.6698,76.8084,76.6698,76.735,38200.0
2014-04-29 10:00:00,94.17,94.2,94.06,94.06,50500.0,76.7432,76.7676,76.6535,76.6535,50500.0
2014-04-29 10:05:00,94.04,94.23,94.03,94.07,33300.0,76.6372,76.7921,76.6291,76.6617,33300.0
2014-04-29 10:10:00,94.07,94.09,93.89,93.91,29900.0,76.6617,76.678,76.515,76.5313,29900.0
2014-04-29 10:15:00,93.9,94.02,93.84,93.9,41700.0,76.5231,76.6209,76.4743,76.5231,41700.0
2014-04-29 10:20:00,93.88,93.88,93.52,93.53,93500.0,76.5068,76.5068,76.2135,76.2216,93500.0
2014-04-29 10:25:00,93.52,93.52,93.24,93.31,72700.0,76.2135,76.2135,75.9853,76.0423,72700.0
2014-04-29 10:30:00,93.33,93.61,93.31,93.61,59800.0,76.0586,76.2868,76.0423,76.2868,59800.0
2014-04-29 10:35:00,93.61,93.77,93.57,93.63,25400.0,76.2868,76.4172,76.2542,76.3031,25400.0
2014-04-29 10:40:00,93.62,93.69,93.49,93.54,18800.0,76.295,76.352,76.189,76.2298,18800.0
2014-04-29 10:45:00,93.57,93.7,93.56,93.6,15600.0,76.2542,76.3602,76.2461,76.2787,15600.0
2014-04-29 10:50:00,93.61,93.77,93.6,93.77,17600.0,76.2868,76.4172,76.2787,76.4172,17600.0
2014-04-29 10:55:00,93.78,93.81,93.71,93.8,24300.0,76.4254,76.4498,76.3683,76.4417,24300.0
2014-04-29 11:00:00,93.83,93.98,93.83,93.87,26000.0,76.4661,76.5883,76.4661,76.4987,26000.0
2014-04-29 11:05:00,93.87,93.9,93.83,93.9,11800.0,76.4987,76.5231,76.4661,76.5231,11800.0
2014-04-29 11:10:00,93.9,93.91,93.82,93.82,18700.0,76.5231,76.5313,76.458,76.458,18700.0
2014-04-29 11:15:00,93.81,93.88,93.75,93.86,16100.0,76.4498,76.5068,76.4009,76.4906,16100.0
2014-04-29 11:20:00,93.87,93.96,93.87,93.91,18500.0,76.4987,76.572,76.4987,76.5313,18500.0
2014-04-29 11:25:00,93.92,93.93,93.82,93.86,15700.0,76.5394,76.5476,76.458,76.4906,15700.0
2014-04-29 11:30:00,93.87,93.9,93.81,93.88,16600.0,76.4987,76.5231,76.4498,76.5068,16600.0
2014-04-29 11:35:00,93.86,93.94,93.81,93.9,13100.0,76.4906,76.5557,76.4498,76.5231,13100.0
2014-04-29 11:40:00,93.91,93.92,93.85,93.85,13200.0,76.5313,76.5394,76.4824,76.4824,13200.0
2014-04-29 11:45:00,93.85,93.98,93.84,93.96,9000.0,76.4824,76.5883,76.4743,76.572,9000.0
2014-04-29 11:50:00,93.96,93.99,93.88,93.98,12000.0,76.572,76.5965,76.5068,76.5883,12000.0
2014-04-29 11:55:00,93.99,94.05,93.98,94.0,21500.0,76.5965,76.6454,76.5883,76.6046,21500.0
2014-04-29 12:00:00,94.0,94.02,93.85,93.85,11400.0,76.6046,76.6209,76.4824,76.4824,11400.0
2014-04-29 12:05:00,93.84,93.93,93.84,93.9,17200.0,76.4743,76.5476,76.4743,76.5231,17200.0
2014-04-29 12:10:00,93.9,93.99,93.89,93.92,10100.0,76.5231,76.5965,76.515,76.5394,10100.0
2014-04-29 12:15:00,93.9,93.91,93.81,93.86,11700.0,76.5231,76.5313,76.4498,76.4906,11700.0
2014-04-29 12:20:00,93.85,93.85,93.77,93.78,11200.0,76.4824,76.4824,76.4172,76.4254,11200.0
2014-04-29 12:25:00,93.79,93.82,93.73,93.74,12700.0,76.4335,76.458,76.3846,76.3928,12700.0
2014-04-29 12:30:00,93.74,93.9,93.74,93.9,22600.0,76.3928,76.5231,76.3928,76.5231,22600.0
2014-04-29 12:35:00,93.9,93.95,93.82,93.82,17700.0,76.5231,76.5639,76.458,76.458,17700.0
2014-04-29 12:40:00,93.8,93.83,93.72,93.72,10000.0,76.4417,76.4661,76.3765,76.3765,10000.0
2014-04-29 12:45:00,93.72,93.8,93.72,93.77,8900.0,76.3765,76.4417,76.3765,76.4172,8900.0
2014-04-29 12:50:00,93.77,93.83,93.75,93.82,12300.0,76.4172,76.4661,76.4009,76.458,12300.0
2014-04-29 12:55:00,93.81,93.91,93.8,93.87,33600.0,76.4498,76.5313,76.4417,76.4987,33600.0
2014-04-29 13:00:00,93.87,93.92,93.85,93.87,27600.0,76.4987,76.5394,76.4824,76.4987,27600.0
2014-04-29 13:05:00,93.87,93.88,93.79,93.83,23800.0,76.4987,76.5068,76.4335,76.4661,23800.0
2014-04-29 13:10:00,93.83,93.94,93.83,93.85,13800.0,76.4661,76.5557,76.4661,76.4824,13800.0
2014-04-29 13:15:00,93.85,93.91,93.84,93.91,16500.0,76.4824,76.5313,76.4743,76.5313,16500.0
2014-04-29 13:20:00,93.9,93.98,93.9,93.95,11100.0,76.5231,76.5883,76.5231,76.5639,11100.0
2014-04-29 13:25:00,93.95,93.95,93.84,93.84,11800.0,76.5639,76.5639,76.4743,76.4743,11800.0
2014-04-29 13:30:00,93.85,93.88,93.81,93.84,9200.0,76.4824,76.5068,76.4498,76.4743,9200.0
2014-04-29 13:35:00,93.83,93.96,93.83,93.92,12400.0,76.4661,76.572,76.4661,76.5394,12400.0
2014-04-29 13:40:00,93.93,93.99,93.88,93.88,13600.0,76.5476,76.5965,76.5068,76.5068,13600.0
2014-04-29 13:45:00,93.88,93.97,93.86,93.97,11100.0,76.5068,76.5802,76.4906,76.5802,11100.0
2014-04-29 13:50:00,93.97,94.02,93.96,94.02,12400.0,76.5802,76.6209,76.572,76.6209,12400.0
2014-04-29 13:55:00,94.02,94.09,94.01,94.04,11600.0,76.6209,76.678,76.6128,76.6372,11600.0
2014-04-29 14:00:00,94.04,94.06,93.99,94.02,9600.0,76.6372,76.6535,76.5965,76.6209,9600.0
2014-04-29 14:05:00,94.03,94.13,94.02,94.13,17500.0,76.6291,76.7106,76.6209,76.7106,17500.0
2014-04-29 14:10:00,94.13,94.17,94.08,94.08,26400.0,76.7106,76.7432,76.6698,76.6698,26400.0
2014-04-29 14:15:00,94.06,94.06,94.02,94.06,15900.0,76.6535,76.6535,76.6209,76.6535,15900.0
2014-04-29 14:20:00,94.07,94.09,94.05,94.06,8000.0,76.6617,76.678,76.6454,76.6535,8000.0
2014-04-29 14:25:00,94.08,94.08,94.0,94.03,16900.0,76.6698,76.6698,76.6046,76.6291,16900.0
2014-04-29 14:30:00,94.02,94.04,93.9,93.91,27000.0,76.6209,76.6372,76.5231,76.5313,27000.0
2014-04-29 14:35:00,93.93,93.95,93.89,93.9,13900.0,76.5476,76.5639,76.515,76.5231,13900.0
2014-04-29 14:40:00,93.9,93.93,93.84,93.84,23900.0,76.5231,76.5476,76.4743,76.4743,23900.0
2014-04-29 14:45:00,93.83,93.99,93.79,93.99,25900.0,76.4661,76.5965,76.4335,76.5965,25900.0
2014-04-29 14:50:00,93.99,94.03,93.94,93.97,26300.0,76.5965,76.6291,76.5557,76.5802,26300.0
2014-04-29 14:55:00,93.97,93.99,93.89,93.89,12600.0,76.5802,76.5965,76.515,76.515,12600.0
2014-04-29 15:00:00,93.9,94.0,93.9,94.0,13600.0,76.5231,76.6046,76.5231,76.6046,13600.0
2014-04-29 15:05:00,93.98,94.05,93.98,94.0,17000.0,76.5883,76.6454,76.5883,76.6046,17000.0
2014-04-29 15:10:00,94.01,94.05,94.0,94.02,24000.0,76.6128,76.6454,76.6046,76.6209,24000.0
2014-04-29 15:15:00,94.02,94.06,93.95,94.01,24200.0,76.6209,76.6535,76.5639,76.6128,24200.0
2014-04-29 15:20:00,94.01,94.03,93.94,93.94,28200.0,76.6128,76.6291,76.5557,76.5557,28200.0
2014-04-29 15:25:00,93.95,93.95,93.89,93.92,21900.0,76.5639,76.5639,76.515,76.5394,21900.0
2014-04-29 15:30:00,93.91,93.91,93.85,93.85,27800.0,76.5313,76.5313,76.4824,76.4824,27800.0
2014-04-29 15:35:00,93.85,93.85,93.8,93.81,39900.0,76.4824,76.4824,76.4417,76.4498,39900.0
2014-04-29 15:40:00,93.81,93.83,93.78,93.78,41200.0,76.4498,76.4661,76.4254,76.4254,41200.0
2014-04-29 15:45:00,93.78,93.82,93.77,93.82,56300.0,76.4254,76.458,76.4172,76.458,56300.0
2014-04-29 15:50:00,93.82,93.82,93.74,93.75,61600.0,76.458,76.458,76.3928,76.4009,61600.0
2014-04-29 15:55:00,93.75,93.76,93.71,93.74,132700.0,76.4009,76.4091,76.3683,76.3928,132700.0
2014-04-30 09:30:00,93.66,93.75,93.59,93.61,49300.0,76.3276,76.4009,76.2705,76.2868,49300.0
2014-04-30 09:35:00,93.62,93.63,93.38,93.47,29000.0,76.295,76.3031,76.0994,76.1727,29000.0
2014-04-30 09:40:00,93.5,93.67,93.41,93.57,25500.0,76.1972,76.3357,76.1238,76.2542,25500.0
2014-04-30 09:45:00,93.59,93.87,93.57,93.78,17200.0,76.2705,76.4987,76.2542,76.4254,17200.0
2014-04-30 09:50:00,93.82,94.04,93.82,94.02,26000.0,76.458,76.6372,76.458,76.6209,26000.0
2014-04-30 09:55:00,94.02,94.12,93.9,93.92,28900.0,76.6209,76.7024,76.5231,76.5394,28900.0
2014-04-30 10:00:00,93.93,94.0,93.84,93.88,19200.0,76.5476,76.6046,76.4743,76.5068,19200.0
2014-04-30 10:05:00,93.86,94.08,93.84,94.08,18100.0,76.4906,76.6698,76.4743,76.6698,18100.0
2014-04-30 10:10:00,94.09,94.17,94.01,94.02,20400.0,76.678,76.7432,76.6128,76.6209,20400.0
2014-04-30 10:15:00,94.01,94.01,93.88,93.88,16000.0,76.6128,76.6128,76.5068,76.5068,16000.0
2014-04-30 10:20:00,93.86,93.91,93.81,93.88,12400.0,76.4906,76.5313,76.4498,76.5068,12400.0
2014-04-30 10:25:00,93.87,93.95,93.85,93.91,16500.0,76.4987,76.5639,76.4824,76.5313,16500.0
2014-04-30 10:30:00,93.93,93.98,93.89,93.9,17500.0,76.5476,76.5883,76.515,76.5231,17500.0
2014-04-30 10:35:00,93.88,93.89,93.81,93.81,16300.0,76.5068,76.515,76.4498,76.4498,16300.0
2014-04-30 10:40:00,93.81,93.81,93.66,93.66,15000.0,76.4498,76.4498,76.3276,76.3276,15000.0
2014-04-30 10:45:00,93.65,93.84,93.63,93.81,14900.0,76.3194,76.4743,76.3031,76.4498,14900.0
2014-04-30 10:50:00,93.82,93.95,93.82,93.86,14200.0,76.458,76.5639,76.458,76.4906,14200.0
2014-04-30 10:55:00,93.85,93.86,93.69,93.7,16600.0,76.4824,76.4906,76.352,76.3602,16600.0
2014-04-30 11:00:00,93.69,93.69,93.53,93.55,26900.0,76.352,76.352,76.2216,76.2379,26900.0
2014-04-30 11:05:00,93.56,93.63,93.54,93.58,13400.0,76.2461,76.3031,76.2298,76.2624,13400.0
2014-04-30 11:10:00,93.57,93.57,93.44,93.46,17000.0,76.2542,76.2542,76.1483,76.1646,17000.0
2014-04-30 11:15:00,93.46,93.46,93.25,93.27,24700.0,76.1646,76.1646,75.9934,76.0097,24700.0
2014-04-30 11:20:00,93.26,93.38,93.26,93.38,32300.0,76.0016,76.0994,76.0016,76.0994,32300.0
2014-04-30 11:25:00,93.38,93.52,93.38,93.5,12900.0,76.0994,76.2135,76.0994,76.1972,12900.0
2014-04-30 11:30:00,93.5,93.54,93.46,93.47,15000.0,76.1972,76.2298,76.1646,76.1727,15000.0
2014-04-30 11:35:00,93.47,93.58,93.45,93.58,15100.0,76.1727,76.2624,76.1564,76.2624,15100.0
2014-04-30 11:40:00,93.58,93.62,93.53,93.53,694900.0,76.2624,76.295,76.2216,76.2216,694900.0
2014-04-30 11:45:00,93.51,93.51,93.41,93.41,28400.0,76.2053,76.2053,76.1238,76.1238,28400.0
2014-04-30 11:50:00,93.41,93.48,93.4,93.45,15700.0,76.1238,76.1809,76.1157,76.1564,15700.0
2014-04-30 11:55:00,93.45,93.47,93.4,93.46,8400.0,76.1564,76.1727,76.1157,76.1646,8400.0
2014-04-30 12:00:00,93.45,93.52,93.45,93.46,8800.0,76.1564,76.2135,76.1564,76.1646,8800.0
2014-04-30 12:05:00,93.47,93.5,93.42,93.44,27000.0,76.1727,76.1972,76.132,76.1483,27000.0
2014-04-30 12:10:00,93.45,93.46,93.4,93.41,9700.0,76.1564,76.1646,76.1157,76.1238,9700.0
2014-04-30 12:15:00,93.4,93.47,93.36,93.43,15300.0,76.1157,76.1727,76.0831,76.1401,15300.0
2014-04-30 12:20:00,93.44,93.44,93.37,93.42,8400.0,76.1483,76.1483,76.0912,76.132,8400.0
2014-04-30 12:25:00,93.43,93.45,93.38,93.39,10100.0,76.1401,76.1564,76.0994,76.1075,10100.0
2014-04-30 12:30:00,93.41,93.43,93.39,93.4,7900.0,76.1238,76.1401,76.1075,76.1157,7900.0
2014-04-30 12:35:00,93.39,93.41,93.36,93.41,9000.0,76.1075,76.1238,76.0831,76.1238,9000.0
2014-04-30 12:40:00,93.41,93.47,93.38,93.43,11500.0,76.1238,76.1727,76.0994,76.1401,11500.0
2014-04-30 12:45:00,93.43,93.46,93.41,93.46,8600.0,76.1401,76.1646,76.1238,76.1646,8600.0
2014-04-30 12:50:00,93.45,93.51,93.4,93.51,10300.0,76.1564,76.2053,76.1157,76.2053,10300.0
2014-04-30 12:55:00,93.54,93.54,93.43,93.44,15700.0,76.2298,76.2298,76.1401,76.1483,15700.0
2014-04-30 13:00:00,93.44,93.46,93.39,93.39,12000.0,76.1483,76.1646,76.1075,76.1075,12000.0
2014-04-30 13:05:00,93.4,93.4,93.36,93.4,10900.0,76.1157,76.1157,76.0831,76.1157,10900.0
2014-04-30 13:10:00,93.4,93.43,93.38,93.4,8600.0,76.1157,76.1401,76.0994,76.1157,8600.0
2014-04-30 13:15:00,93.4,93.43,93.36,93.38,13600.0,76.1157,76.1401,76.0831,76.0994,13600.0
2014-04-30 13:20:00,93.38,93.42,93.37,93.37,12800.0,76.0994,76.132,76.0912,76.0912,12800.0
2014-04-30 13:25:00,93.36,93.41,93.35,93.39,7600.0,76.0831,76.1238,76.0749,76.1075,7600.0
2014-04-30 13:30:00,93.39,93.42,93.36,93.36,8100.0,76.1075,76.132,76.0831,76.0831,8100.0
2014-04-30 13:35:00,93.38,93.42,93.32,93.32,8600.0,76.0994,76.132,76.0505,76.0505,8600.0
2014-04-30 13:40:00,93.32,93.4,93.32,93.38,12000.0,76.0505,76.1157,76.0505,76.0994,12000.0
2014-04-30 13:45:00,93.39,93.4,93.33,93.37,24300.0,76.1075,76.1157,76.0586,76.0912,24300.0
2014-04-30 13:50:00,93.38,93.4,93.37,93.39,15700.0,76.0994,76.1157,76.0912,76.1075,15700.0
2014-04-30 13:55:00,93.39,93.4,93.39,93.39,20600.0,76.1075,76.1157,76.1075,76.1075,20600.0
2014-04-30 14:00:00,93.4,93.47,93.31,93.42,58800.0,76.1157,76.1727,76.0423,76.132,58800.0
2014-04-30 14:05:00,93.42,93.43,93.22,93.37,23800.0,76.132,76.1401,75.969,76.0912,23800.0
2014-04-30 14:10:00,93.38,93.41,93.23,93.3,24200.0,76.0994,76.1238,75.9771,76.0342,24200.0
2014-04-30 14:15:00,93.28,93.33,93.22,93.29,33200.0,76.0179,76.0586,75.969,76.026,33200.0
2014-04-30 14:20:00,93.3,93.39,93.28,93.38,16300.0,76.0342,76.1075,76.0179,76.0994,16300.0
2014-04-30 14:25:00,93.4,93.42,93.34,93.36,14100.0,76.1157,76.132,76.0668,76.0831,14100.0
2014-04-30 14:30:00,93.38,93.43,93.36,93.43,19100.0,76.0994,76.1401,76.0831,76.1401,19100.0
2014-04-30 14:35:00,93.43,93.44,93.3,93.3,22500.0,76.1401,76.1483,76.0342,76.0342,22500.0
2014-04-30 14:40:00,93.31,93.37,93.31,93.35,14000.0,76.0423,76.0912,76.0423,76.0749,14000.0
2014-04-30 14:45:00,93.35,93.43,93.34,93.42,25800.0,76.0749,76.1401,76.0668,76.132,25800.0
2014-04-30 14:50:00,93.42,93.45,93.39,93.41,31700.0,76.132,76.1564,76.1075,76.1238,31700.0
2014-04-30 14:55:00,93.41,93.44,93.39,93.41,17900.0,76.1238,76.1483,76.1075,76.1238,17900.0
2014-04-30 15:00:00,93.42,93.48,93.34,93.38,11200.0,76.132,76.1809,76.0668,76.0994,11200.0
2014-04-30 15:05:00,93.39,93.39,93.3,93.33,16300.0,76.1075,76.1075,76.0342,76.0586,16300.0
2014-04-30 15:10:00,93.33,93.36,93.3,93.3,18400.0,76.0586,76.0831,76.0342,76.0342,18400.0
2014-04-30 15:15:00,93.31,93.31,93.21,93.31,19000.0,76.0423,76.0423,75.9608,76.0423,19000.0
2014-04-30 15:20:00,93.32,93.33,93.26,93.3,23500.0,76.0505,76.0586,76.0016,76.0342,23500.0
2014-04-30 15:25:00,93.29,93.46,93.29,93.45,26100.0,76.026,76.1646,76.026,76.1564,26100.0
2014-04-30 15:30:00,93.45,93.46,93.4,93.45,38500.0,76.1564,76.1646,76.1157,76.1564,38500.0
2014-04-30 15:35:00,93.45,93.45,93.36,93.36,57300.0,76.1564,76.1564,76.0831,76.0831,57300.0
2014-04-30 15:40:00,93.36,93.36,93.29,93.35,57300.0,76.0831,76.0831,76.026,76.0749,57300.0
2014-04-30 15:45:00,93.36,93.37,93.18,93.25,76600.0,76.0831,76.0912,75.9364,75.9934,76600.0
2014-04-30 15:50:00,93.26,93.3,93.26,93.29,52900.0,76.0016,76.0342,76.0016,76.026,52900.0
2014-04-30 15:55:00,93.3,93.35,93.27,93.3,187800.0,76.0342,76.0749,76.0097,76.0342,187800.0
2014-05-01 09:30:00,93.15,93.37,93.02,93.02,33900.0,75.9119,76.0912,75.806,75.806,33900.0
2014-05-01 09:35:00,93.1,93.23,93.02,93.17,7200.0,75.8712,75.9771,75.806,75.9282,7200.0
2014-05-01 09:40:00,93.15,93.4,93.15,93.4,10700.0,75.9119,76.1157,75.9119,76.1157,10700.0
2014-05-01 09:45:00,93.41,93.61,93.4,93.4,18600.0,76.1238,76.2868,76.1157,76.1157,18600.0
2014-05-01 09:50:00,93.42,93.5,93.2,93.2,14700.0,76.132,76.1972,75.9527,75.9527,14700.0
2014-05-01 09:55:00,93.2,93.25,93.15,93.24,31300.0,75.9527,75.9934,75.9119,75.9853,31300.0
2014-05-01 10:00:00,93.25,93.36,93.17,93.22,25000.0,75.9934,76.0831,75.9282,75.969,25000.0
2014-05-01 10:05:00,93.24,93.31,93.23,93.26,16400.0,75.9853,76.0423,75.9771,76.0016,16400.0
2014-05-01 10:10:00,93.28,93.38,93.25,93.26,13700.0,76.0179,76.0994,75.9934,76.0016,13700.0
2014-05-01 10:15:00,93.28,93.3,93.16,93.25,14900.0,76.0179,76.0342,75.9201,75.9934,14900.0
2014-05-01 10:20:00,93.25,93.34,93.18,93.31,12900.0,75.9934,76.0668,75.9364,76.0423,12900.0
2014-05-01 10:25:00,93.31,93.44,93.31,93.37,14800.0,76.0423,76.1483,76.0423,76.0912,14800.0
2014-05-01 10:30:00,93.35,93.45,93.34,93.44,14000.0,76.0749,76.1564,76.0668,76.1483,14000.0
2014-05-01 10:35:00,93.43,93.45,93.33,93.34,19300.0,76.1401,76.1564,76.0586,76.0668,19300.0
2014-05-01 10:40:00,93.34,93.38,93.33,93.37,10100.0,76.0668,76.0994,76.0586,76.0912,10100.0
2014-05-01 10:45:00,93.38,93.39,93.35,93.36,12900.0,76.0994,76.1075,76.0749,76.0831,12900.0
2014-05-01 10:50:00,93.36,93.43,93.36,93.41,10000.0,76.0831,76.1401,76.0831,76.1238,10000.0
2014-05-01 10:55:00,93.41,93.47,93.41,93.46,11100.0,76.1238,76.1727,76.1238,76.1646,11100.0
2014-05-01 11:00:00,93.45,93.46,93.4,93.4,13000.0,76.1564,76.1646,76.1157,76.1157,13000.0
2014-05-01 11:05:00,93.41,93.41,93.32,93.33,13300.0,76.1238,76.1238,76.0505,76.0586,13300.0
2014-05-01 11:10:00,93.34,93.39,93.32,93.32,9200.0,76.0668,76.1075,76.0505,76.0505,9200.0
2014-05-01 11:15:00,93.33,93.4,93.33,93.36,35000.0,76.0586,76.1157,76.0586,76.0831,35000.0
2014-05-01 11:20:00,93.35,93.35,93.28,93.32,5600.0,76.0749,76.0749,76.0179,76.0505,5600.0
2014-05-01 11:25:00,93.33,93.42,93.32,93.4,11200.0,76.0586,76.132,76.0505,76.1157,11200.0
2014-05-01 11:30:00,93.39,93.63,93.39,93.55,40800.0,76.1075,76.3031,76.1075,76.2379,40800.0
2014-05-01 11:35:00,93.55,93.59,93.5,93.5,10500.0,76.2379,76.2705,76.1972,76.1972,10500.0
2014-05-01 11:40:00,93.5,93.59,93.48,93.55,66500.0,76.1972,76.2705,76.1809,76.2379,66500.0
2014-05-01 11:45:00,93.55,93.55,93.48,93.48,5600.0,76.2379,76.2379,76.1809,76.1809,5600.0
2014-05-01 11:50:00,93.47,93.48,93.44,93.46,12400.0,76.1727,76.1809,76.1483,76.1646,12400.0
2014-05-01 11:55:00,93.45,93.47,93.36,93.39,18000.0,76.1564,76.1727,76.0831,76.1075,18000.0
2014-05-01 12:00:00,93.38,93.39,93.32,93.34,9800.0,76.0994,76.1075,76.0505,76.0668,9800.0
2014-05-01 12:05:00,93.34,93.34,93.22,93.23,12400.0,76.0668,76.0668,75.969,75.9771,12400.0
2014-05-01 12:10:00,93.23,93.24,93.15,93.2,18600.0,75.9771,75.9853,75.9119,75.9527,18600.0
2014-05-01 12:15:00,93.19,93.3,93.19,93.25,19300.0,75.9445,76.0342,75.9445,75.9934,19300.0
2014-05-01 12:20:00,93.26,93.32,93.22,93.31,14100.0,76.0016,76.0505,75.969,76.0423,14100.0
2014-05-01 12:25:00,93.31,93.36,93.3,93.36,5000.0,76.0423,76.0831,76.0342,76.0831,5000.0
2014-05-01 12:30:00,93.35,93.4,93.35,93.38,10600.0,76.0749,76.1157,76.0749,76.0994,10600.0
2014-05-01 12:35:00,93.39,93.39,93.28,93.28,30800.0,76.1075,76.1075,76.0179,76.0179,30800.0
2014-05-01 12:40:00,93.27,93.3,93.23,93.25,7400.0,76.0097,76.0342,75.9771,75.9934,7400.0
2014-05-01 12:45:00,93.24,93.24,93.12,93.13,12100.0,75.9853,75.9853,75.8875,75.8956,12100.0
2014-05-01 12:50:00,93.13,93.22,93.13,93.18,12300.0,75.8956,75.969,75.8956,75.9364,12300.0
2014-05-01 12:55:00,93.17,93.18,93.12,93.12,10600.0,75.9282,75.9364,75.8875,75.8875,10600.0
2014-05-01 13:00:00,93.12,93.14,93.08,93.08,12300.0,75.8875,75.9038,75.8549,75.8549,12300.0
2014-05-01 13:05:00,93.07,93.13,93.03,93.13,12200.0,75.8467,75.8956,75.8141,75.8956,12200.0
2014-05-01 13:10:00,93.13,93.13,93.07,93.09,13400.0,75.8956,75.8956,75.8467,75.863,13400.0
2014-05-01 13:15:00,93.09,93.09,92.95,92.95,28200.0,75.863,75.863,75.749,75.749,28200.0
2014-05-01 13:20:00,92.95,92.96,92.78,92.81,36900.0,75.749,75.7571,75.6104,75.6349,36900.0
2014-05-01 13:25:00,92.81,92.92,92.8,92.85,17900.0,75.6349,75.7245,75.6267,75.6675,17900.0
2014-05-01 13:30:00,92.85,92.86,92.78,92.79,14900.0,75.6675,75.6756,75.6104,75.6186,14900.0
2014-05-01 13:35:00,92.78,92.81,92.73,92.77,28200.0,75.6104,75.6349,75.5697,75.6023,28200.0
2014-05-01 13:40:00,92.77,92.78,92.7,92.76,20300.0,75.6023,75.6104,75.5452,75.5941,20300.0
2014-05-01 13:45:00,92.77,92.81,92.68,92.76,26400.0,75.6023,75.6349,75.5289,75.5941,26400.0
2014-05-01 13:50:00,92.75,92.75,92.54,92.55,33600.0,75.586,75.586,75.4148,75.423,33600.0
2014-05-01 13:55:00,92.55,92.57,92.43,92.48,58800.0,75.423,75.4393,75.3252,75.3659,58800.0
2014-05-01 14:00:00,92.47,92.63,92.44,92.62,51800.0,75.3578,75.4882,75.3333,75.48,51800.0
2014-05-01 14:05:00,92.62,92.71,92.6,92.71,20600.0,75.48,75.5534,75.4637,75.5534,20600.0
2014-05-01 14:10:00,92.72,92.74,92.7,92.74,12600.0,75.5615,75.5778,75.5452,75.5778,12600.0
2014-05-01 14:15:00,92.74,92.8,92.73,92.78,19900.0,75.5778,75.6267,75.5697,75.6104,19900.0
2014-05-01 14:20:00,92.79,92.84,92.79,92.79,19200.0,75.6186,75.6593,75.6186,75.6186,19200.0
2014-05-01 14:25:00,92.79,92.83,92.75,92.81,17700.0,75.6186,75.6512,75.586,75.6349,17700.0
2014-05-01 14:30:00,92.83,92.89,92.83,92.86,12600.0,75.6512,75.7001,75.6512,75.6756,12600.0
2014-05-01 14:35:00,92.86,92.89,92.86,92.87,38800.0,75.6756,75.7001,75.6756,75.6838,38800.0
2014-05-01 14:40:00,92.86,92.88,92.71,92.72,14500.0,75.6756,75.6919,75.5534,75.5615,14500.0
2014-05-01 14:45:00,92.72,92.79,92.67,92.72,14100.0,75.5615,75.6186,75.5208,75.5615,14100.0
2014-05-01 14:50:00,92.75,92.81,92.74,92.78,10600.0,75.586,75.6349,75.5778,75.6104,10600.0
2014-05-01 14:55:00,92.77,92.77,92.47,92.64,61500.0,75.6023,75.6023,75.3578,75.4963,61500.0
2014-05-01 15:00:00,92.64,92.73,92.64,92.67,17100.0,75.4963,75.5697,75.4963,75.5208,17100.0
2014-05-01 15:05:00,92.67,92.7,92.66,92.67,19200.0,75.5208,75.5452,75.5126,75.5208,19200.0
2014-05-01 15:10:00,92.66,92.76,92.66,92.76,12700.0,75.5126,75.5941,75.5126,75.5941,12700.0
2014-05-01 15:15:00,92.78,92.85,92.76,92.8,25300.0,75.6104,75.6675,75.5941,75.6267,25300.0
2014-05-01 15:20:00,92.79,92.81,92.77,92.79,25100.0,75.6186,75.6349,75.6023,75.6186,25100.0
2014-05-01 15:25:00,92.79,92.83,92.77,92.82,30200.0,75.6186,75.6512,75.6023,75.643,30200.0
2014-05-01 15:30:00,92.82,92.86,92.81,92.84,35100.0,75.643,75.6756,75.6349,75.6593,35100.0
2014-05-01 15:35:00,92.84,92.87,92.81,92.86,60600.0,75.6593,75.6838,75.6349,75.6756,60600.0
2014-05-01 15:40:00,92.86,92.99,92.86,92.98,45400.0,75.6756,75.7816,75.6756,75.7734,45400.0
2014-05-01 15:45:00,92.98,93.12,92.98,93.09,123800.0,75.7734,75.8875,75.7734,75.863,123800.0
2014-05-01 15:50:00,93.1,93.2,93.1,93.2,99300.0,75.8712,75.9527,75.8712,75.9527,99300.0
2014-05-01 15:55:00,93.21,93.23,93.2,93.22,117600.0,75.9608,75.9771,75.9527,75.969,117600.0
2014-05-02 09:30:00,93.33,93.45,93.02,93.02,41500.0,76.0586,76.1564,75.806,75.806,41500.0
2014-05-02 09:35:00,92.97,93.14,92.91,93.05,28200.0,75.7653,75.9038,75.7164,75.8304,28200.0
2014-05-02 09:40:00,93.09,93.13,92.99,92.99,17300.0,75.863,75.8956,75.7816,75.7816,17300.0
2014-05-02 09:45:00,93.02,93.18,92.98,93.09,27600.0,75.806,75.9364,75.7734,75.863,27600.0
2014-05-02 09:50:00,93.08,93.22,93.02,93.17,17500.0,75.8549,75.969,75.806,75.9282,17500.0
2014-05-02 09:55:00,93.16,93.18,93.06,93.12,19400.0,75.9201,75.9364,75.8386,75.8875,19400.0
2014-05-02 10:00:00,93.12,93.12,92.95,92.97,47000.0,75.8875,75.8875,75.749,75.7653,47000.0
2014-05-02 10:05:00,92.98,93.08,92.98,93.0,19600.0,75.7734,75.8549,75.7734,75.7897,19600.0
2014-05-02 10:10:00,92.99,93.18,92.99,93.17,17400.0,75.7816,75.9364,75.7816,75.9282,17400.0
2014-05-02 10:15:00,93.17,93.21,93.15,93.16,14800.0,75.9282,75.9608,75.9119,75.9201,14800.0
2014-05-02 10:20:00,93.17,93.17,93.0,93.05,28500.0,75.9282,75.9282,75.7897,75.8304,28500.0
2014-05-02 10:25:00,93.04,93.1,92.99,93.01,52200.0,75.8223,75.8712,75.7816,75.7978,52200.0
2014-05-02 10:30:00,93.01,93.06,92.98,93.04,40400.0,75.7978,75.8386,75.7734,75.8223,40400.0
2014-05-02 10:35:00,93.04,93.44,93.03,93.34,42100.0,75.8223,76.1483,75.8141,76.0668,42100.0
2014-05-02 10:40:00,93.36,93.36,93.13,93.13,14400.0,76.0831,76.0831,75.8956,75.8956,14400.0
2014-05-02 10:45:00,93.16,93.17,92.95,92.95,15400.0,75.9201,75.9282,75.749,75.749,15400.0
2014-05-02 10:50:00,92.94,93.19,92.92,93.16,13400.0,75.7408,75.9445,75.7245,75.9201,13400.0
2014-05-02 10:55:00,93.17,93.29,93.14,93.22,10600.0,75.9282,76.026,75.9038,75.969,10600.0
2014-05-02 11:00:00,93.21,93.21,93.1,93.13,9900.0,75.9608,75.9608,75.8712,75.8956,9900.0
2014-05-02 11:05:00,93.12,93.16,93.07,93.07,10300.0,75.8875,75.9201,75.8467,75.8467,10300.0
2014-05-02 11:10:00,93.07,93.07,93.0,93.0,13700.0,75.8467,75.8467,75.7897,75.7897,13700.0
2014-05-02 11:15:00,93.01,93.12,92.99,93.12,7900.0,75.7978,75.8875,75.7816,75.8875,7900.0
2014-05-02 11:20:00,93.14,93.14,93.08,93.08,19300.0,75.9038,75.9038,75.8549,75.8549,19300.0
2014-05-02 11:25:00,93.08,93.19,93.06,93.12,14900.0,75.8549,75.9445,75.8386,75.8875,14900.0
2014-05-02 11:30:00,93.13,93.25,93.13,93.19,12700.0,75.8956,75.9934,75.8956,75.9445,12700.0
2014-05-02 11:35:00,93.19,93.19,93.15,93.17,8600.0,75.9445,75.9445,75.9119,75.9282,8600.0
2014-05-02 11:40:00,93.16,93.16,93.12,93.14,10700.0,75.9201,75.9201,75.8875,75.9038,10700.0
2014-05-02 11:45:00,93.13,93.19,93.13,93.17,10300.0,75.8956,75.9445,75.8956,75.9282,10300.0
2014-05-02 11:50:00,93.17,93.18,93.13,93.16,8300.0,75.9282,75.9364,75.8956,75.9201,8300.0
2014-05-02 11:55:00,93.16,93.17,93.13,93.17,8500.0,75.9201,75.9282,75.8956,75.9282,8500.0
2014-05-02 12:00:00,93.17,93.17,93.12,93.15,9200.0,75.9282,75.9282,75.8875,75.9119,9200.0
2014-05-02 12:05:00,93.15,93.17,93.07,93.07,16200.0,75.9119,75.9282,75.8467,75.8467,16200.0
2014-05-02 12:10:00,93.08,93.17,93.06,93.17,4600.0,75.8549,75.9282,75.8386,75.9282,4600.0
2014-05-02 12:15:00,93.18,93.19,93.13,93.14,10500.0,75.9364,75.9445,75.8956,75.9038,10500.0
2014-05-02 12:20:00,93.14,93.14,93.1,93.13,7400.0,75.9038,75.9038,75.8712,75.8956,7400.0
2014-05-02 12:25:00,93.12,93.12,93.07,93.08,6600.0,75.8875,75.8875,75.8467,75.8549,6600.0
2014-05-02 12:30:00,93.09,93.11,92.98,92.98,8900.0,75.863,75.8793,75.7734,75.7734,8900.0
2014-05-02 12:35:00,92.99,93.11,92.96,93.11,7900.0,75.7816,75.8793,75.7571,75.8793,7900.0
2014-05-02 12:40:00,93.11,93.13,93.01,93.02,9600.0,75.8793,75.8956,75.7978,75.806,9600.0
2014-05-02 12:45:00,93.03,93.11,93.03,93.1,5900.0,75.8141,75.8793,75.8141,75.8712,5900.0
2014-05-02 12:50:00,93.11,93.11,93.07,93.1,8100.0,75.8793,75.8793,75.8467,75.8712,8100.0
2014-05-02 12:55:00,93.09,93.09,93.05,93.07,10100.0,75.863,75.863,75.8304,75.8467,10100.0
2014-05-02 13:00:00,93.07,93.1,93.01,93.1,12200.0,75.8467,75.8712,75.7978,75.8712,12200.0
2014-05-02 13:05:00,93.08,93.1,93.03,93.07,11500.0,75.8549,75.8712,75.8141,75.8467,11500.0
2014-05-02 13:10:00,93.08,93.08,92.99,92.99,11300.0,75.8549,75.8549,75.7816,75.7816,11300.0
2014-05-02 13:15:00,92.98,93.0,92.93,92.99,31100.0,75.7734,75.7897,75.7327,75.7816,31100.0
2014-05-02 13:20:00,92.98,92.99,92.88,92.88,18700.0,75.7734,75.7816,75.6919,75.6919,18700.0
2014-05-02 13:25:00,92.88,92.89,92.67,92.73,42600.0,75.6919,75.7001,75.5208,75.5697,42600.0
2014-05-02 13:30:00,92.74,92.9,92.73,92.89,17800.0,75.5778,75.7082,75.5697,75.7001,17800.0
2014-05-02 13:35:00,92.88,92.95,92.88,92.94,13200.0,75.6919,75.749,75.6919,75.7408,13200.0
2014-05-02 13:40:00,92.94,92.99,92.92,92.99,11100.0,75.7408,75.7816,75.7245,75.7816,11100.0
2014-05-02 13:45:00,92.99,93.01,92.96,93.0,13300.0,75.7816,75.7978,75.7571,75.7897,13300.0
2014-05-02 13:50:00,93.0,93.02,93.0,93.0,10200.0,75.7897,75.806,75.7897,75.7897,10200.0
2014-05-02 13:55:00,93.01,93.03,92.98,93.0,10400.0,75.7978,75.8141,75.7734,75.7897,10400.0
2014-05-02 14:00:00,93.0,93.0,92.92,92.94,14300.0,75.7897,75.7897,75.7245,75.7408,14300.0
2014-05-02 14:05:00,92.94,92.95,92.86,92.89,15900.0,75.7408,75.749,75.6756,75.7001,15900.0
2014-05-02 14:10:00,92.87,92.95,92.87,92.95,11300.0,75.6838,75.749,75.6838,75.749,11300.0
2014-05-02 14:15:00,92.95,93.01,92.91,93.0,15900.0,75.749,75.7978,75.7164,75.7897,15900.0
2014-05-02 14:20:00,93.0,93.05,92.93,92.95,21000.0,75.7897,75.8304,75.7327,75.749,21000.0
2014-05-02 14:25:00,92.95,93.01,92.94,92.98,14400.0,75.749,75.7978,75.7408,75.7734,14400.0
2014-05-02 14:30:00,92.99,93.01,92.98,93.01,9700.0,75.7816,75.7978,75.7734,75.7978,9700.0
2014-05-02 14:35:00,93.02,93.04,93.0,93.02,14700.0,75.806,75.8223,75.7897,75.806,14700.0
2014-05-02 14:40:00,93.02,93.04,93.0,93.04,10900.0,75.806,75.8223,75.7897,75.8223,10900.0
2014-05-02 14:45:00,93.03,93.05,92.98,92.99,15300.0,75.8141,75.8304,75.7734,75.7816,15300.0
2014-05-02 14:50:00,93.0,93.01,92.95,92.96,10400.0,75.7897,75.7978,75.749,75.7571,10400.0
2014-05-02 14:55:00,92.96,92.96,92.92,92.92,9500.0,75.7571,75.7571,75.7245,75.7245,9500.0
2014-05-02 15:00:00,92.93,92.99,92.92,92.99,14500.0,75.7327,75.7816,75.7245,75.7816,14500.0
2014-05-02 15:05:00,93.0,93.01,92.95,92.98,10300.0,75.7897,75.7978,75.749,75.7734,10300.0
2014-05-02 15:10:00,92.98,92.98,92.95,92.97,14000.0,75.7734,75.7734,75.749,75.7653,14000.0
2014-05-02 15:15:00,92.97,92.99,92.95,92.96,15400.0,75.7653,75.7816,75.749,75.7571,15400.0
2014-05-02 15:20:00,92.96,93.0,92.96,92.98,17600.0,75.7571,75.7897,75.7571,75.7734,17600.0
2014-05-02 15:25:00,92.98,92.98,92.94,92.96,18200.0,75.7734,75.7734,75.7408,75.7571,18200.0
2014-05-02 15:30:00,92.97,92.97,92.88,92.89,36600.0,75.7653,75.7653,75.6919,75.7001,36600.0
2014-05-02 15:35:00,92.89,92.92,92.86,92.9,22700.0,75.7001,75.7245,75.6756,75.7082,22700.0
2014-05-02 15:40:00,92.9,92.93,92.89,92.93,23600.0,75.7082,75.7327,75.7001,75.7327,23600.0
2014-05-02 15:45:00,92.93,92.96,92.91,92.93,33900.0,75.7327,75.7571,75.7164,75.7327,33900.0
2014-05-02 15:50:00,92.94,93.02,92.93,92.97,40400.0,75.7408,75.806,75.7327,75.7653,40400.0
2014-05-02 15:55:00,92.97,92.98,92.9,92.91,120300.0,75.7653,75.7734,75.7082,75.7164,120300.0
2014-05-05 09:30:00,92.43,92.73,92.25,92.36,56400.0,75.3252,75.5697,75.1785,75.2681,56400.0
2014-05-05 09:35:00,92.35,92.4,92.22,92.31,25900.0,75.26,75.3007,75.154,75.2274,25900.0
2014-05-05 09:40:00,92.35,92.36,92.08,92.2,20400.0,75.26,75.2681,75.04,75.1377,20400.0
2014-05-05 09:45:00,92.2,92.2,92.07,92.12,12600.0,75.1377,75.1377,75.0318,75.0725,12600.0
2014-05-05 09:50:00,92.14,92.36,92.13,92.33,12700.0,75.0888,75.2681,75.0807,75.2437,12700.0
2014-05-05 09:55:00,92.34,92.37,92.24,92.37,16100.0,75.2518,75.2763,75.1703,75.2763,16100.0
2014-05-05 10:00:00,92.42,92.52,92.39,92.4,16900.0,75.317,75.3985,75.2926,75.3007,16900.0
2014-05-05 10:05:00,92.44,92.44,92.34,92.38,13100.0,75.3333,75.3333,75.2518,75.2844,13100.0
2014-05-05 10:10:00,92.4,92.41,92.35,92.38,16800.0,75.3007,75.3089,75.26,75.2844,16800.0
2014-05-05 10:15:00,92.39,92.51,92.37,92.51,19500.0,75.2926,75.3904,75.2763,75.3904,19500.0
2014-05-05 10:20:00,92.54,92.59,92.35,92.4,38200.0,75.4148,75.4556,75.26,75.3007,38200.0
2014-05-05 10:25:00,92.37,92.4,92.24,92.24,39500.0,75.2763,75.3007,75.1703,75.1703,39500.0
2014-05-05 10:30:00,92.24,92.42,92.24,92.4,17800.0,75.1703,75.317,75.1703,75.3007,17800.0
2014-05-05 10:35:00,92.41,92.48,92.38,92.42,13300.0,75.3089,75.3659,75.2844,75.317,13300.0
2014-05-05 10:40:00,92.43,92.64,92.41,92.61,24900.0,75.3252,75.4963,75.3089,75.4719,24900.0
2014-05-05 10:45:00,92.61,92.65,92.55,92.55,20300.0,75.4719,75.5045,75.423,75.423,20300.0
2014-05-05 10:50:00,92.57,92.68,92.57,92.6,13000.0,75.4393,75.5289,75.4393,75.4637,13000.0
2014-05-05 10:55:00,92.6,92.61,92.51,92.56,9100.0,75.4637,75.4719,75.3904,75.4311,9100.0
2014-05-05 11:00:00,92.55,92.56,92.45,92.47,18700.0,75.423,75.4311,75.3415,75.3578,18700.0
2014-05-05 11:05:00,92.46,92.51,92.46,92.5,14500.0,75.3496,75.3904,75.3496,75.3822,14500.0
2014-05-05 11:10:00,92.49,92.58,92.47,92.54,9900.0,75.3741,75.4474,75.3578,75.4148,9900.0
2014-05-05 11:15:00,92.54,92.62,92.51,92.6,11200.0,75.4148,75.48,75.3904,75.4637,11200.0
2014-05-05 11:20:00,92.61,92.66,92.58,92.58,10700.0,75.4719,75.5126,75.4474,75.4474,10700.0
2014-05-05 11:25:00,92.58,92.6,92.48,92.54,12500.0,75.4474,75.4637,75.3659,75.4148,12500.0
2014-05-05 11:30:00,92.54,92.65,92.54,92.65,18500.0,75.4148,75.5045,75.4148,75.5045,18500.0
2014-05-05 11:35:00,92.67,92.69,92.62,92.64,14200.0,75.5208,75.5371,75.48,75.4963,14200.0
2014-05-05 11:40:00,92.63,92.68,92.6,92.61,11300.0,75.4882,75.5289,75.4637,75.4719,11300.0
2014-05-05 11:45:00,92.6,92.66,92.6,92.6,10300.0,75.4637,75.5126,75.4637,75.4637,10300.0
2014-05-05 11:50:00,92.61,92.65,92.58,92.61,16200.0,75.4719,75.5045,75.4474,75.4719,16200.0
2014-05-05 11:55:00,92.62,92.66,92.62,92.64,6000.0,75.48,75.5126,75.48,75.4963,6000.0
2014-05-05 12:00:00,92.65,92.7,92.64,92.67,8500.0,75.5045,75.5452,75.4963,75.5208,8500.0
2014-05-05 12:05:00,92.66,92.68,92.56,92.56,6000.0,75.5126,75.5289,75.4311,75.4311,6000.0
2014-05-05 12:10:00,92.56,92.63,92.54,92.59,9800.0,75.4311,75.4882,75.4148,75.4556,9800.0
2014-05-05 12:15:00,92.58,92.59,92.56,92.57,9800.0,75.4474,75.4556,75.4311,75.4393,9800.0
2014-05-05 12:20:00,92.56,92.62,92.54,92.62,7700.0,75.4311,75.48,75.4148,75.48,7700.0
2014-05-05 12:25:00,92.62,92.62,92.56,92.59,9600.0,75.48,75.48,75.4311,75.4556,9600.0
2014-05-05 12:30:00,92.59,92.64,92.56,92.64,7700.0,75.4556,75.4963,75.4311,75.4963,7700.0
2014-05-05 12:35:00,92.63,92.63,92.58,92.6,4700.0,75.4882,75.4882,75.4474,75.4637,4700.0
2014-05-05 12:40:00,92.62,92.62,92.55,92.58,6900.0,75.48,75.48,75.423,75.4474,6900.0
2014-05-05 12:45:00,92.59,92.62,92.57,92.62,5900.0,75.4556,75.48,75.4393,75.48,5900.0
2014-05-05 12:50:00,92.62,92.62,92.54,92.59,7000.0,75.48,75.48,75.4148,75.4556,7000.0
2014-05-05 12:55:00,92.61,92.61,92.51,92.53,8900.0,75.4719,75.4719,75.3904,75.4067,8900.0
2014-05-05 13:00:00,92.52,92.55,92.43,92.44,6800.0,75.3985,75.423,75.3252,75.3333,6800.0
2014-05-05 13:05:00,92.42,92.48,92.42,92.45,10800.0,75.317,75.3659,75.317,75.3415,10800.0
2014-05-05 13:10:00,92.45,92.49,92.44,92.44,9300.0,75.3415,75.3741,75.3333,75.3333,9300.0
2014-05-05 13:15:00,92.43,92.43,92.38,92.41,6500.0,75.3252,75.3252,75.2844,75.3089,6500.0
2014-05-05 13:20:00,92.4,92.47,92.37,92.47,5800.0,75.3007,75.3578,75.2763,75.3578,5800.0
2014-05-05 13:25:00,92.47,92.47,92.43,92.44,3000.0,75.3578,75.3578,75.3252,75.3333,3000.0
2014-05-05 13:30:00,92.44,92.5,92.42,92.43,7300.0,75.3333,75.3822,75.317,75.3252,7300.0
2014-05-05 13:35:00,92.42,92.49,92.42,92.45,6000.0,75.317,75.3741,75.317,75.3415,6000.0
2014-05-05 13:40:00,92.45,92.48,92.43,92.48,6300.0,75.3415,75.3659,75.3252,75.3659,6300.0
2014-05-05 13:45:00,92.48,92.49,92.46,92.48,7300.0,75.3659,75.3741,75.3496,75.3659,7300.0
2014-05-05 13:50:00,92.47,92.51,92.44,92.51,9100.0,75.3578,75.3904,75.3333,75.3904,9100.0
2014-05-05 13:55:00,92.49,92.49,92.43,92.43,8500.0,75.3741,75.3741,75.3252,75.3252,8500.0
2014-05-05 14:00:00,92.43,92.55,92.43,92.54,12500.0,75.3252,75.423,75.3252,75.4148,12500.0
2014-05-05 14:05:00,92.52,92.57,92.52,92.56,5600.0,75.3985,75.4393,75.3985,75.4311,5600.0
2014-05-05 14:10:00,92.55,92.57,92.53,92.56,10700.0,75.423,75.4393,75.4067,75.4311,10700.0
2014-05-05 14:15:00,92.56,92.58,92.53,92.58,6700.0,75.4311,75.4474,75.4067,75.4474,6700.0
2014-05-05 14:20:00,92.58,92.65,92.57,92.62,57700.0,75.4474,75.5045,75.4393,75.48,57700.0
2014-05-05 14:25:00,92.61,92.64,92.6,92.61,10200.0,75.4719,75.4963,75.4637,75.4719,10200.0
2014-05-05 14:30:00,92.61,92.62,92.59,92.6,13200.0,75.4719,75.48,75.4556,75.4637,13200.0
2014-05-05 14:35:00,92.59,92.62,92.59,92.6,15200.0,75.4556,75.48,75.4556,75.4637,15200.0
2014-05-05 14:40:00,92.59,92.66,92.59,92.66,14100.0,75.4556,75.5126,75.4556,75.5126,14100.0
2014-05-05 14:45:00,92.65,92.75,92.65,92.75,16900.0,75.5045,75.586,75.5045,75.586,16900.0
2014-05-05 14:50:00,92.76,92.76,92.64,92.68,17900.0,75.5941,75.5941,75.4963,75.5289,17900.0
2014-05-05 14:55:00,92.69,92.69,92.64,92.65,6100.0,75.5371,75.5371,75.4963,75.5045,6100.0
2014-05-05 15:00:00,92.63,92.66,92.58,92.66,10800.0,75.4882,75.5126,75.4474,75.5126,10800.0
2014-05-05 15:05:00,92.66,92.66,92.62,92.63,9400.0,75.5126,75.5126,75.48,75.4882,9400.0
2014-05-05 15:10:00,92.61,92.66,92.59,92.6,18700.0,75.4719,75.5126,75.4556,75.4637,18700.0
2014-05-05 15:15:00,92.6,92.66,92.59,92.59,20600.0,75.4637,75.5126,75.4556,75.4556,20600.0
2014-05-05 15:20:00,92.59,92.6,92.58,92.58,13700.0,75.4556,75.4637,75.4474,75.4474,13700.0
2014-05-05 15:25:00,92.58,92.59,92.55,92.58,18200.0,75.4474,75.4556,75.423,75.4474,18200.0
2014-05-05 15:30:00,92.58,92.61,92.58,92.6,14000.0,75.4474,75.4719,75.4474,75.4637,14000.0
2014-05-05 15:35:00,92.6,92.63,92.59,92.62,29800.0,75.4637,75.4882,75.4556,75.48,29800.0
2014-05-05 15:40:00,92.61,92.62,92.58,92.6,26200.0,75.4719,75.48,75.4474,75.4637,26200.0
2014-05-05 15:45:00,92.6,92.64,92.59,92.6,40000.0,75.4637,75.4963,75.4556,75.4637,40000.0
2014-05-05 15:50:00,92.6,92.7,92.59,92.7,49000.0,75.4637,75.5452,75.4556,75.5452,49000.0
2014-05-05 15:55:00,92.69,92.7,92.66,92.68,70400.0,75.5371,75.5452,75.5126,75.5289,70400.0
2014-05-06 09:30:00,92.47,92.88,92.38,92.87,33500.0,75.3578,75.6919,75.2844,75.6838,33500.0
2014-05-06 09:35:00,92.85,92.88,92.59,92.72,17600.0,75.6675,75.6919,75.4556,75.5615,17600.0
2014-05-06 09:40:00,92.7,92.7,92.38,92.5,9500.0,75.5452,75.5452,75.2844,75.3822,9500.0
2014-05-06 09:45:00,92.52,92.64,92.45,92.57,9000.0,75.3985,75.4963,75.3415,75.4393,9000.0
2014-05-06 09:50:00,92.59,92.64,92.32,92.48,10300.0,75.4556,75.4963,75.2355,75.3659,10300.0
2014-05-06 09:55:00,92.47,92.66,92.44,92.66,5700.0,75.3578,75.5126,75.3333,75.5126,5700.0
2014-05-06 10:00:00,92.7,92.7,92.55,92.61,17200.0,75.5452,75.5452,75.423,75.4719,17200.0
2014-05-06 10:05:00,92.63,92.65,92.51,92.56,6800.0,75.4882,75.5045,75.3904,75.4311,6800.0
2014-05-06 10:10:00,92.57,92.7,92.57,92.7,6200.0,75.4393,75.5452,75.4393,75.5452,6200.0
2014-05-06 10:15:00,92.7,92.72,92.63,92.65,11700.0,75.5452,75.5615,75.4882,75.5045,11700.0
2014-05-06 10:20:00,92.62,92.79,92.62,92.77,5200.0,75.48,75.6186,75.48,75.6023,5200.0
2014-05-06 10:25:00,92.77,92.78,92.65,92.65,11700.0,75.6023,75.6104,75.5045,75.5045,11700.0
2014-05-06 10:30:00,92.65,92.74,92.65,92.66,6400.0,75.5045,75.5778,75.5045,75.5126,6400.0
2014-05-06 10:35:00,92.65,92.67,92.62,92.67,5700.0,75.5045,75.5208,75.48,75.5208,5700.0
2014-05-06 10:40:00,92.66,92.76,92.61,92.76,7400.0,75.5126,75.5941,75.4719,75.5941,7400.0
2014-05-06 10:45:00,92.75,92.79,92.7,92.79,6200.0,75.586,75.6186,75.5452,75.6186,6200.0
2014-05-06 10:50:00,92.79,92.79,92.7,92.7,6200.0,75.6186,75.6186,75.5452,75.5452,6200.0
2014-05-06 10:55:00,92.7,92.71,92.6,92.61,14400.0,75.5452,75.5534,75.4637,75.4719,14400.0
2014-05-06 11:00:00,92.6,92.63,92.55,92.62,21200.0,75.4637,75.4882,75.423,75.48,21200.0
2014-05-06 11:05:00,92.62,92.7,92.61,92.64,8100.0,75.48,75.5452,75.4719,75.4963,8100.0
2014-05-06 11:10:00,92.65,92.77,92.61,92.77,6100.0,75.5045,75.6023,75.4719,75.6023,6100.0
2014-05-06 11:15:00,92.76,92.76,92.68,92.69,5900.0,75.5941,75.5941,75.5289,75.5371,5900.0
2014-05-06 11:20:00,92.71,92.79,92.68,92.76,5900.0,75.5534,75.6186,75.5289,75.5941,5900.0
2014-05-06 11:25:00,92.76,92.77,92.61,92.66,10500.0,75.5941,75.6023,75.4719,75.5126,10500.0
2014-05-06 11:30:00,92.65,92.71,92.62,92.66,5400.0,75.5045,75.5534,75.48,75.5126,5400.0
2014-05-06 11:35:00,92.67,92.76,92.63,92.76,3600.0,75.5208,75.5941,75.4882,75.5941,3600.0
2014-05-06 11:40:00,92.74,92.78,92.73,92.73,4200.0,75.5778,75.6104,75.5697,75.5697,4200.0
2014-05-06 11:45:00,92.72,92.81,92.71,92.8,7300.0,75.5615,75.6349,75.5534,75.6267,7300.0
2014-05-06 11:50:00,92.8,92.81,92.75,92.8,6500.0,75.6267,75.6349,75.586,75.6267,6500.0
2014-05-06 11:55:00,92.79,92.84,92.78,92.83,9500.0,75.6186,75.6593,75.6104,75.6512,9500.0
2014-05-06 12:00:00,92.82,92.82,92.77,92.78,7200.0,75.643,75.643,75.6023,75.6104,7200.0
2014-05-06 12:05:00,92.79,92.86,92.79,92.85,15100.0,75.6186,75.6756,75.6186,75.6675,15100.0
2014-05-06 12:10:00,92.86,92.86,92.85,92.85,4400.0,75.6756,75.6756,75.6675,75.6675,4400.0
2014-05-06 12:15:00,92.84,92.85,92.8,92.8,6900.0,75.6593,75.6675,75.6267,75.6267,6900.0
2014-05-06 12:20:00,92.8,92.85,92.77,92.84,6800.0,75.6267,75.6675,75.6023,75.6593,6800.0
2014-05-06 12:25:00,92.83,92.85,92.79,92.85,5500.0,75.6512,75.6675,75.6186,75.6675,5500.0
2014-05-06 12:30:00,92.85,92.86,92.83,92.85,4800.0,75.6675,75.6756,75.6512,75.6675,4800.0
2014-05-06 12:35:00,92.84,92.9,92.83,92.83,5200.0,75.6593,75.7082,75.6512,75.6512,5200.0
2014-05-06 12:40:00,92.84,92.89,92.82,92.89,4100.0,75.6593,75.7001,75.643,75.7001,4100.0
2014-05-06 12:45:00,92.88,92.89,92.82,92.87,6500.0,75.6919,75.7001,75.643,75.6838,6500.0
2014-05-06 12:50:00,92.85,92.93,92.85,92.92,7900.0,75.6675,75.7327,75.6675,75.7245,7900.0
2014-05-06 12:55:00,92.92,92.95,92.91,92.95,5300.0,75.7245,75.749,75.7164,75.749,5300.0
2014-05-06 13:00:00,92.93,92.95,92.92,92.93,4600.0,75.7327,75.749,75.7245,75.7327,4600.0
2014-05-06 13:05:00,92.94,92.96,92.9,92.91,13000.0,75.7408,75.7571,75.7082,75.7164,13000.0
2014-05-06 13:10:00,92.91,92.93,92.89,92.91,10500.0,75.7164,75.7327,75.7001,75.7164,10500.0
2014-05-06 13:15:00,92.91,92.94,92.91,92.94,2400.0,75.7164,75.7408,75.7164,75.7408,2400.0
2014-05-06 13:20:00,92.94,92.97,92.9,92.9,11200.0,75.7408,75.7653,75.7082,75.7082,11200.0
2014-05-06 13:25:00,92.9,92.93,92.86,92.9,9700.0,75.7082,75.7327,75.6756,75.7082,9700.0
2014-05-06 13:30:00,92.89,92.93,92.87,92.91,10100.0,75.7001,75.7327,75.6838,75.7164,10100.0
2014-05-06 13:35:00,92.89,92.9,92.85,92.86,22400.0,75.7001,75.7082,75.6675,75.6756,22400.0
2014-05-06 13:40:00,92.85,92.87,92.81,92.82,25500.0,75.6675,75.6838,75.6349,75.643,25500.0
2014-05-06 13:45:00,92.81,92.85,92.81,92.82,14500.0,75.6349,75.6675,75.6349,75.643,14500.0
2014-05-06 13:50:00,92.83,92.91,92.83,92.88,10200.0,75.6512,75.7164,75.6512,75.6919,10200.0
2014-05-06 13:55:00,92.88,92.91,92.86,92.86,11800.0,75.6919,75.7164,75.6756,75.6756,11800.0
2014-05-06 14:00:00,92.87,92.88,92.84,92.85,14300.0,75.6838,75.6919,75.6593,75.6675,14300.0
2014-05-06 14:05:00,92.85,92.85,92.78,92.78,13900.0,75.6675,75.6675,75.6104,75.6104,13900.0
2014-05-06 14:10:00,92.8,92.89,92.8,92.87,11100.0,75.6267,75.7001,75.6267,75.6838,11100.0
2014-05-06 14:15:00,92.87,92.89,92.82,92.84,10900.0,75.6838,75.7001,75.643,75.6593,10900.0
2014-05-06 14:20:00,92.84,92.85,92.79,92.79,5300.0,75.6593,75.6675,75.6186,75.6186,5300.0
2014-05-06 14:25:00,92.78,92.79,92.76,92.76,5400.0,75.6104,75.6186,75.5941,75.5941,5400.0
2014-05-06 14:30:00,92.76,92.8,92.73,92.76,6800.0,75.5941,75.6267,75.5697,75.5941,6800.0
2014-05-06 14:35:00,92.77,92.77,92.72,92.76,9600.0,75.6023,75.6023,75.5615,75.5941,9600.0
2014-05-06 14:40:00,92.74,92.78,92.74,92.77,6600.0,75.5778,75.6104,75.5778,75.6023,6600.0
2014-05-06 14:45:00,92.77,92.8,92.75,92.8,28700.0,75.6023,75.6267,75.586,75.6267,28700.0
2014-05-06 14:50:00,92.8,92.88,92.8,92.86,10800.0,75.6267,75.6919,75.6267,75.6756,10800.0
2014-05-06 14:55:00,92.86,92.86,92.81,92.81,10000.0,75.6756,75.6756,75.6349,75.6349,10000.0
2014-05-06 15:00:00,92.8,92.82,92.73,92.78,41500.0,75.6267,75.643,75.5697,75.6104,41500.0
2014-05-06 15:05:00,92.79,92.81,92.74,92.75,20700.0,75.6186,75.6349,75.5778,75.586,20700.0
2014-05-06 15:10:00,92.76,92.84,92.75,92.82,11100.0,75.5941,75.6593,75.586,75.643,11100.0
2014-05-06 15:15:00,92.8,92.88,92.79,92.86,11600.0,75.6267,75.6919,75.6186,75.6756,11600.0
2014-05-06 15:20:00,92.86,92.92,92.85,92.85,15800.0,75.6756,75.7245,75.6675,75.6675,15800.0
2014-05-06 15:25:00,92.85,92.87,92.82,92.84,18100.0,75.6675,75.6838,75.643,75.6593,18100.0
2014-05-06 15:30:00,92.85,92.87,92.83,92.87,14100.0,75.6675,75.6838,75.6512,75.6838,14100.0
2014-05-06 15:35:00,92.87,92.95,92.87,92.94,39200.0,75.6838,75.749,75.6838,75.7408,39200.0
2014-05-06 15:40:00,92.94,92.95,92.87,92.91,23300.0,75.7408,75.749,75.6838,75.7164,23300.0
2014-05-06 15:45:00,92.91,92.94,92.85,92.94,25600.0,75.7164,75.7408,75.6675,75.7408,25600.0
2014-05-06 15:50:00,92.93,92.93,92.82,92.82,59900.0,75.7327,75.7327,75.643,75.643,59900.0
2014-05-06 15:55:00,92.83,92.86,92.78,92.79,68900.0,75.6512,75.6756,75.6104,75.6186,68900.0
2014-05-07 09:30:00,92.97,93.35,92.97,93.35,53500.0,75.7653,76.0749,75.7653,76.0749,53500.0
2014-05-07 09:35:00,93.37,93.47,93.15,93.36,29500.0,76.0912,76.1727,75.9119,76.0831,29500.0
2014-05-07 09:40:00,93.37,93.6,93.29,93.51,37400.0,76.0912,76.2787,76.026,76.2053,37400.0
2014-05-07 09:45:00,93.58,93.87,93.52,93.84,51000.0,76.2624,76.4987,76.2135,76.4743,51000.0
2014-05-07 09:50:00,93.84,93.91,93.67,93.78,53100.0,76.4743,76.5313,76.3357,76.4254,53100.0
2014-05-07 09:55:00,93.77,93.81,93.65,93.72,27400.0,76.4172,76.4498,76.3194,76.3765,27400.0
2014-05-07 10:00:00,93.71,93.88,93.68,93.77,33800.0,76.3683,76.5068,76.3439,76.4172,33800.0
2014-05-07 10:05:00,93.77,93.77,93.38,93.42,30000.0,76.4172,76.4172,76.0994,76.132,30000.0
2014-05-07 10:10:00,93.42,93.64,93.42,93.57,48800.0,76.132,76.3113,76.132,76.2542,48800.0
2014-05-07 10:15:00,93.57,93.57,93.47,93.49,37600.0,76.2542,76.2542,76.1727,76.189,37600.0
2014-05-07 10:20:00,93.5,93.67,93.5,93.62,21100.0,76.1972,76.3357,76.1972,76.295,21100.0
2014-05-07 10:25:00,93.6,93.74,93.57,93.71,22600.0,76.2787,76.3928,76.2542,76.3683,22600.0
2014-05-07 10:30:00,93.72,93.83,93.71,93.83,31200.0,76.3765,76.4661,76.3683,76.4661,31200.0
2014-05-07 10:35:00,93.82,94.17,93.72,94.17,57700.0,76.458,76.7432,76.3765,76.7432,57700.0
2014-05-07 10:40:00,94.13,94.21,94.05,94.15,40800.0,76.7106,76.7758,76.6454,76.7269,40800.0
2014-05-07 10:45:00,94.15,94.36,94.13,94.33,50500.0,76.7269,76.898,76.7106,76.8736,50500.0
2014-05-07 10:50:00,94.33,94.33,94.05,94.1,51800.0,76.8736,76.8736,76.6454,76.6861,51800.0
2014-05-07 10:55:00,94.1,94.11,93.96,93.97,59000.0,76.6861,76.6943,76.572,76.5802,59000.0
2014-05-07 11:00:00,93.98,94.09,93.98,94.06,33700.0,76.5883,76.678,76.5883,76.6535,33700.0
2014-05-07 11:05:00,94.06,94.13,94.0,94.13,59400.0,76.6535,76.7106,76.6046,76.7106,59400.0
2014-05-07 11:10:00,94.14,94.23,94.06,94.22,55900.0,76.7187,76.7921,76.6535,76.7839,55900.0
2014-05-07 11:15:00,94.21,94.28,94.09,94.1,29700.0,76.7758,76.8328,76.678,76.6861,29700.0
2014-05-07 11:20:00,94.09,94.14,94.08,94.1,19900.0,76.678,76.7187,76.6698,76.6861,19900.0
2014-05-07 11:25:00,94.1,94.18,94.03,94.15,25200.0,76.6861,76.7513,76.6291,76.7269,25200.0
2014-05-07 11:30:00,94.13,94.35,94.04,94.35,33400.0,76.7106,76.8899,76.6372,76.8899,33400.0
2014-05-07 11:35:00,94.33,94.44,94.3,94.31,32800.0,76.8736,76.9632,76.8491,76.8573,32800.0
2014-05-07 11:40:00,94.3,94.44,94.27,94.37,16700.0,76.8491,76.9632,76.8247,76.9062,16700.0
2014-05-07 11:45:00,94.41,94.62,94.4,94.57,68700.0,76.9388,77.1099,76.9306,77.0692,68700.0
2014-05-07 11:50:00,94.58,94.59,94.45,94.5,20100.0,77.0773,77.0855,76.9714,77.0121,20100.0
2014-05-07 11:55:00,94.52,94.52,94.43,94.43,11700.0,77.0284,77.0284,76.9551,76.9551,11700.0
2014-05-07 12:00:00,94.44,94.47,94.36,94.36,16900.0,76.9632,76.9877,76.898,76.898,16900.0
2014-05-07 12:05:00,94.36,94.48,94.36,94.47,12300.0,76.898,76.9958,76.898,76.9877,12300.0
2014-05-07 12:10:00,94.46,94.55,94.45,94.49,14500.0,76.9795,77.0529,76.9714,77.004,14500.0
2014-05-07 12:15:00,94.49,94.6,94.49,94.55,12600.0,77.004,77.0936,77.004,77.0529,12600.0
2014-05-07 12:20:00,94.56,94.56,94.41,94.46,18300.0,77.061,77.061,76.9388,76.9795,18300.0
2014-05-07 12:25:00,94.45,94.48,94.39,94.47,15800.0,76.9714,76.9958,76.9225,76.9877,15800.0
2014-05-07 12:30:00,94.47,94.55,94.46,94.47,14300.0,76.9877,77.0529,76.9795,76.9877,14300.0
2014-05-07 12:35:00,94.49,94.5,94.47,94.48,10100.0,77.004,77.0121,76.9877,76.9958,10100.0
2014-05-07 12:40:00,94.47,94.47,94.38,94.38,15900.0,76.9877,76.9877,76.9143,76.9143,15900.0
2014-05-07 12:45:00,94.37,94.44,94.34,94.44,19500.0,76.9062,76.9632,76.8817,76.9632,19500.0
2014-05-07 12:50:00,94.43,94.48,94.42,94.44,19900.0,76.9551,76.9958,76.9469,76.9632,19900.0
2014-05-07 12:55:00,94.44,94.46,94.36,94.46,36300.0,76.9632,76.9795,76.898,76.9795,36300.0
2014-05-07 13:00:00,94.45,94.54,94.44,94.48,17900.0,76.9714,77.0447,76.9632,76.9958,17900.0
2014-05-07 13:05:00,94.47,94.51,94.4,94.4,35300.0,76.9877,77.0203,76.9306,76.9306,35300.0
2014-05-07 13:10:00,94.41,94.6,94.41,94.58,19000.0,76.9388,77.0936,76.9388,77.0773,19000.0
2014-05-07 13:15:00,94.58,94.65,94.54,94.63,14600.0,77.0773,77.1344,77.0447,77.1181,14600.0
2014-05-07 13:20:00,94.62,94.63,94.55,94.55,12500.0,77.1099,77.1181,77.0529,77.0529,12500.0
2014-05-07 13:25:00,94.54,94.59,94.53,94.55,14100.0,77.0447,77.0855,77.0366,77.0529,14100.0
2014-05-07 13:30:00,94.55,94.59,94.51,94.57,20900.0,77.0529,77.0855,77.0203,77.0692,20900.0
2014-05-07 13:35:00,94.56,94.62,94.56,94.62,32400.0,77.061,77.1099,77.061,77.1099,32400.0
2014-05-07 13:40:00,94.61,94.62,94.48,94.57,14100.0,77.1018,77.1099,76.9958,77.0692,14100.0
2014-05-07 13:45:00,94.55,94.55,94.4,94.42,15100.0,77.0529,77.0529,76.9306,76.9469,15100.0
2014-05-07 13:50:00,94.45,94.52,94.4,94.49,26100.0,76.9714,77.0284,76.9306,77.004,26100.0
2014-05-07 13:55:00,94.49,94.52,94.42,94.44,12500.0,77.004,77.0284,76.9469,76.9632,12500.0
2014-05-07 14:00:00,94.44,94.49,94.41,94.43,22600.0,76.9632,77.004,76.9388,76.9551,22600.0
2014-05-07 14:05:00,94.44,94.63,94.43,94.63,23800.0,76.9632,77.1181,76.9551,77.1181,23800.0
2014-05-07 14:10:00,94.63,94.63,94.48,94.55,10900.0,77.1181,77.1181,76.9958,77.0529,10900.0
2014-05-07 14:15:00,94.56,94.7,94.54,94.66,26500.0,77.061,77.1751,77.0447,77.1425,26500.0
2014-05-07 14:20:00,94.67,94.73,94.61,94.68,35100.0,77.1507,77.1996,77.1018,77.1588,35100.0
2014-05-07 14:25:00,94.69,94.75,94.67,94.73,24400.0,77.167,77.2159,77.1507,77.1996,24400.0
2014-05-07 14:30:00,94.74,94.76,94.69,94.69,20500.0,77.2077,77.224,77.167,77.167,20500.0
2014-05-07 14:35:00,94.69,94.73,94.67,94.69,14500.0,77.167,77.1996,77.1507,77.167,14500.0
2014-05-07 14:40:00,94.69,94.73,94.68,94.71,14700.0,77.167,77.1996,77.1588,77.1833,14700.0
2014-05-07 14:45:00,94.7,94.71,94.6,94.6,15400.0,77.1751,77.1833,77.0936,77.0936,15400.0
2014-05-07 14:50:00,94.6,94.65,94.52,94.6,24800.0,77.0936,77.1344,77.0284,77.0936,24800.0
2014-05-07 14:55:00,94.61,94.69,94.61,94.68,12200.0,77.1018,77.167,77.1018,77.1588,12200.0
2014-05-07 15:00:00,94.67,94.67,94.57,94.61,20600.0,77.1507,77.1507,77.0692,77.1018,20600.0
2014-05-07 15:05:00,94.62,94.67,94.61,94.63,22800.0,77.1099,77.1507,77.1018,77.1181,22800.0
2014-05-07 15:10:00,94.63,94.64,94.62,94.63,17500.0,77.1181,77.1262,77.1099,77.1181,17500.0
2014-05-07 15:15:00,94.63,94.65,94.6,94.62,19400.0,77.1181,77.1344,77.0936,77.1099,19400.0
2014-05-07 15:20:00,94.6,94.6,94.53,94.55,23500.0,77.0936,77.0936,77.0366,77.0529,23500.0
2014-05-07 15:25:00,94.55,94.58,94.49,94.5,27600.0,77.0529,77.0773,77.004,77.0121,27600.0
2014-05-07 15:30:00,94.5,94.51,94.43,94.49,42400.0,77.0121,77.0203,76.9551,77.004,42400.0
2014-05-07 15:35:00,94.5,94.5,94.47,94.48,43100.0,77.0121,77.0121,76.9877,76.9958,43100.0
2014-05-07 15:40:00,94.49,94.61,94.48,94.6,48100.0,77.004,77.1018,76.9958,77.0936,48100.0
2014-05-07 15:45:00,94.58,94.6,94.56,94.57,55800.0,77.0773,77.0936,77.061,77.0692,55800.0
2014-05-07 15:50:00,94.58,94.6,94.53,94.53,63700.0,77.0773,77.0936,77.0366,77.0366,63700.0
2014-05-07 15:55:00,94.53,94.54,94.51,94.53,133900.0,77.0366,77.0447,77.0203,77.0366,133900.0
2014-05-08 09:30:00,94.49,94.49,94.24,94.39,64400.0,77.004,77.004,76.8002,76.9225,64400.0
2014-05-08 09:35:00,94.3,94.86,94.28,94.82,76800.0,76.8491,77.3055,76.8328,77.2729,76800.0
2014-05-08 09:40:00,94.8,94.88,94.57,94.76,37600.0,77.2566,77.3218,77.0692,77.224,37600.0
2014-05-08 09:45:00,94.74,94.89,94.58,94.67,34700.0,77.2077,77.3299,77.0773,77.1507,34700.0
2014-05-08 09:50:00,94.66,94.7,94.56,94.61,30900.0,77.1425,77.1751,77.061,77.1018,30900.0
2014-05-08 09:55:00,94.6,94.68,94.39,94.49,82100.0,77.0936,77.1588,76.9225,77.004,82100.0
2014-05-08 10:00:00,94.51,94.62,94.51,94.62,18800.0,77.0203,77.1099,77.0203,77.1099,18800.0
2014-05-08 10:05:00,94.61,94.63,94.46,94.48,22700.0,77.1018,77.1181,76.9795,76.9958,22700.0
2014-05-08 10:10:00,94.5,94.6,94.5,94.53,20800.0,77.0121,77.0936,77.0121,77.0366,20800.0
2014-05-08 10:15:00,94.53,94.53,94.29,94.29,21400.0,77.0366,77.0366,76.841,76.841,21400.0
2014-05-08 10:20:00,94.3,94.3,94.14,94.22,27800.0,76.8491,76.8491,76.7187,76.7839,27800.0
2014-05-08 10:25:00,94.22,94.27,94.14,94.14,41900.0,76.7839,76.8247,76.7187,76.7187,41900.0
2014-05-08 10:30:00,94.15,94.2,94.11,94.2,11100.0,76.7269,76.7676,76.6943,76.7676,11100.0
2014-05-08 10:35:00,94.2,94.21,94.13,94.15,18400.0,76.7676,76.7758,76.7106,76.7269,18400.0
2014-05-08 10:40:00,94.16,94.27,94.06,94.09,27200.0,76.735,76.8247,76.6535,76.678,27200.0
2014-05-08 10:45:00,94.11,94.13,94.02,94.12,15200.0,76.6943,76.7106,76.6209,76.7024,15200.0
2014-05-08 10:50:00,94.12,94.17,94.07,94.13,12100.0,76.7024,76.7432,76.6617,76.7106,12100.0
2014-05-08 10:55:00,94.14,94.19,94.02,94.02,15700.0,76.7187,76.7595,76.6209,76.6209,15700.0
2014-05-08 11:00:00,94.04,94.13,93.98,94.05,35500.0,76.6372,76.7106,76.5883,76.6454,35500.0
2014-05-08 11:05:00,94.05,94.13,94.0,94.0,19600.0,76.6454,76.7106,76.6046,76.6046,19600.0
2014-05-08 11:10:00,94.01,94.11,93.96,93.98,15200.0,76.6128,76.6943,76.572,76.5883,15200.0
2014-05-08 11:15:00,93.99,94.0,93.96,93.99,9200.0,76.5965,76.6046,76.572,76.5965,9200.0
2014-05-08 11:20:00,93.98,94.0,93.93,93.95,14800.0,76.5883,76.6046,76.5476,76.5639,14800.0
2014-05-08 11:25:00,93.94,94.05,93.75,93.96,52200.0,76.5557,76.6454,76.4009,76.572,52200.0
2014-05-08 11:30:00,93.98,94.09,93.98,94.07,9100.0,76.5883,76.678,76.5883,76.6617,9100.0
2014-05-08 11:35:00,94.05,94.12,94.05,94.08,10100.0,76.6454,76.7024,76.6454,76.6698,10100.0
2014-05-08 11:40:00,94.1,94.15,94.07,94.15,9700.0,76.6861,76.7269,76.6617,76.7269,9700.0
2014-05-08 11:45:00,94.14,94.18,94.1,94.18,9500.0,76.7187,76.7513,76.6861,76.7513,9500.0
2014-05-08 11:50:00,94.19,94.23,94.18,94.19,9600.0,76.7595,76.7921,76.7513,76.7595,9600.0
2014-05-08 11:55:00,94.19,94.23,94.13,94.19,10500.0,76.7595,76.7921,76.7106,76.7595,10500.0
2014-05-08 12:00:00,94.18,94.2,94.17,94.17,7300.0,76.7513,76.7676,76.7432,76.7432,7300.0
2014-05-08 12:05:00,94.17,94.23,94.12,94.23,12900.0,76.7432,76.7921,76.7024,76.7921,12900.0
2014-05-08 12:10:00,94.22,94.22,94.19,94.22,4100.0,76.7839,76.7839,76.7595,76.7839,4100.0
2014-05-08 12:15:00,94.22,94.27,94.21,94.26,8000.0,76.7839,76.8247,76.7758,76.8165,8000.0
2014-05-08 12:20:00,94.26,94.33,94.25,94.29,14600.0,76.8165,76.8736,76.8084,76.841,14600.0
2014-05-08 12:25:00,94.29,94.3,94.25,94.28,3600.0,76.841,76.8491,76.8084,76.8328,3600.0
2014-05-08 12:30:00,94.26,94.33,94.26,94.32,10900.0,76.8165,76.8736,76.8165,76.8654,10900.0
2014-05-08 12:35:00,94.33,94.38,94.31,94.36,15300.0,76.8736,76.9143,76.8573,76.898,15300.0
2014-05-08 12:40:00,94.36,94.36,94.32,94.33,11100.0,76.898,76.898,76.8654,76.8736,11100.0
2014-05-08 12:45:00,94.33,94.41,94.33,94.41,7300.0,76.8736,76.9388,76.8736,76.9388,7300.0
2014-05-08 12:50:00,94.41,94.41,94.35,94.35,8800.0,76.9388,76.9388,76.8899,76.8899,8800.0
2014-05-08 12:55:00,94.33,94.37,94.32,94.35,8500.0,76.8736,76.9062,76.8654,76.8899,8500.0
2014-05-08 13:00:00,94.36,94.37,94.33,94.35,4400.0,76.898,76.9062,76.8736,76.8899,4400.0
2014-05-08 13:05:00,94.36,94.39,94.33,94.38,17700.0,76.898,76.9225,76.8736,76.9143,17700.0
2014-05-08 13:10:00,94.38,94.38,94.32,94.34,9300.0,76.9143,76.9143,76.8654,76.8817,9300.0
2014-05-08 13:15:00,94.32,94.34,94.32,94.33,15100.0,76.8654,76.8817,76.8654,76.8736,15100.0
2014-05-08 13:20:00,94.33,94.35,94.29,94.34,39200.0,76.8736,76.8899,76.841,76.8817,39200.0
2014-05-08 13:25:00,94.34,94.37,94.32,94.36,3900.0,76.8817,76.9062,76.8654,76.898,3900.0
2014-05-08 13:30:00,94.36,94.36,94.32,94.35,8700.0,76.898,76.898,76.8654,76.8899,8700.0
2014-05-08 13:35:00,94.36,94.39,94.36,94.38,7200.0,76.898,76.9225,76.898,76.9143,7200.0
2014-05-08 13:40:00,94.39,94.4,94.36,94.4,10600.0,76.9225,76.9306,76.898,76.9306,10600.0
2014-05-08 13:45:00,94.41,94.42,94.36,94.38,10200.0,76.9388,76.9469,76.898,76.9143,10200.0
2014-05-08 13:50:00,94.37,94.38,94.25,94.26,16600.0,76.9062,76.9143,76.8084,76.8165,16600.0
2014-05-08 13:55:00,94.25,94.29,94.21,94.29,12900.0,76.8084,76.841,76.7758,76.841,12900.0
2014-05-08 14:00:00,94.3,94.31,94.23,94.24,12100.0,76.8491,76.8573,76.7921,76.8002,12100.0
2014-05-08 14:05:00,94.23,94.25,94.19,94.21,9400.0,76.7921,76.8084,76.7595,76.7758,9400.0
2014-05-08 14:10:00,94.2,94.2,94.09,94.13,12100.0,76.7676,76.7676,76.678,76.7106,12100.0
2014-05-08 14:15:00,94.14,94.2,94.08,94.2,8000.0,76.7187,76.7676,76.6698,76.7676,8000.0
2014-05-08 14:20:00,94.2,94.22,94.17,94.2,4500.0,76.7676,76.7839,76.7432,76.7676,4500.0
2014-05-08 14:25:00,94.22,94.23,94.14,94.21,9300.0,76.7839,76.7921,76.7187,76.7758,9300.0
2014-05-08 14:30:00,94.19,94.19,94.14,94.19,6700.0,76.7595,76.7595,76.7187,76.7595,6700.0
2014-05-08 14:35:00,94.18,94.18,94.07,94.09,6600.0,76.7513,76.7513,76.6617,76.678,6600.0
2014-05-08 14:40:00,94.12,94.16,94.08,94.09,14000.0,76.7024,76.735,76.6698,76.678,14000.0
2014-05-08 14:45:00,94.1,94.11,94.03,94.05,17800.0,76.6861,76.6943,76.6291,76.6454,17800.0
2014-05-08 14:50:00,94.07,94.13,94.04,94.07,13000.0,76.6617,76.7106,76.6372,76.6617,13000.0
2014-05-08 14:55:00,94.06,94.12,94.01,94.02,20000.0,76.6535,76.7024,76.6128,76.6209,20000.0
2014-05-08 15:00:00,94.02,94.03,93.96,94.0,20800.0,76.6209,76.6291,76.572,76.6046,20800.0
2014-05-08 15:05:00,93.98,94.03,93.92,93.93,13200.0,76.5883,76.6291,76.5394,76.5476,13200.0
2014-05-08 15:10:00,93.92,94.05,93.9,94.05,11400.0,76.5394,76.6454,76.5231,76.6454,11400.0
2014-05-08 15:15:00,94.03,94.05,94.0,94.04,10100.0,76.6291,76.6454,76.6046,76.6372,10100.0
2014-05-08 15:20:00,94.05,94.15,94.05,94.08,13100.0,76.6454,76.7269,76.6454,76.6698,13100.0
2014-05-08 15:25:00,94.07,94.17,94.07,94.15,10200.0,76.6617,76.7432,76.6617,76.7269,10200.0
2014-05-08 15:30:00,94.15,94.23,94.11,94.23,14800.0,76.7269,76.7921,76.6943,76.7921,14800.0
2014-05-08 15:35:00,94.24,94.26,94.19,94.23,23900.0,76.8002,76.8165,76.7595,76.7921,23900.0
2014-05-08 15:40:00,94.24,94.25,94.19,94.22,36700.0,76.8002,76.8084,76.7595,76.7839,36700.0
2014-05-08 15:45:00,94.22,94.27,94.22,94.24,33300.0,76.7839,76.8247,76.7839,76.8002,33300.0
2014-05-08 15:50:00,94.25,94.31,94.22,94.31,61100.0,76.8084,76.8573,76.7839,76.8573,61100.0
2014-05-08 15:55:00,94.3,94.37,94.24,94.29,136600.0,76.8491,76.9062,76.8002,76.841,136600.0
2014-05-09 09:30:00,94.17,94.19,93.9,94.12,45300.0,76.7432,76.7595,76.5231,76.7024,45300.0
2014-05-09 09:35:00,94.12,94.28,93.83,93.88,25000.0,76.7024,76.8328,76.4661,76.5068,25000.0
2014-05-09 09:40:00,93.94,94.09,93.82,93.87,33000.0,76.5557,76.678,76.458,76.4987,33000.0
2014-05-09 09:45:00,93.89,94.02,93.85,93.96,21000.0,76.515,76.6209,76.4824,76.572,21000.0
2014-05-09 09:50:00,93.96,94.03,93.84,93.9,20200.0,76.572,76.6291,76.4743,76.5231,20200.0
2014-05-09 09:55:00,93.87,93.95,93.61,93.61,29900.0,76.4987,76.5639,76.2868,76.2868,29900.0
2014-05-09 10:00:00,93.61,93.91,93.61,93.85,30400.0,76.2868,76.5313,76.2868,76.4824,30400.0
2014-05-09 10:05:00,93.86,93.97,93.85,93.89,12800.0,76.4906,76.5802,76.4824,76.515,12800.0
2014-05-09 10:10:00,93.88,94.05,93.88,94.03,17600.0,76.5068,76.6454,76.5068,76.6291,17600.0
2014-05-09 10:15:00,94.02,94.09,93.96,93.97,33600.0,76.6209,76.678,76.572,76.5802,33600.0
2014-05-09 10:20:00,93.95,94.07,93.91,94.05,19900.0,76.5639,76.6617,76.5313,76.6454,19900.0
2014-05-09 10:25:00,94.07,94.22,94.05,94.15,30500.0,76.6617,76.7839,76.6454,76.7269,30500.0
2014-05-09 10:30:00,94.15,94.25,94.14,94.24,42900.0,76.7269,76.8084,76.7187,76.8002,42900.0
2014-05-09 10:35:00,94.24,94.28,94.16,94.26,25300.0,76.8002,76.8328,76.735,76.8165,25300.0
2014-05-09 10:40:00,94.27,94.3,94.24,94.25,14700.0,76.8247,76.8491,76.8002,76.8084,14700.0
2014-05-09 10:45:00,94.25,94.47,94.25,94.47,31100.0,76.8084,76.9877,76.8084,76.9877,31100.0
2014-05-09 10:50:00,94.46,94.49,94.39,94.48,33400.0,76.9795,77.004,76.9225,76.9958,33400.0
2014-05-09 10:55:00,94.48,94.56,94.47,94.53,54300.0,76.9958,77.061,76.9877,77.0366,54300.0
2014-05-09 11:00:00,94.51,94.52,94.47,94.47,28200.0,77.0203,77.0284,76.9877,76.9877,28200.0
2014-05-09 11:05:00,94.47,94.52,94.44,94.5,20100.0,76.9877,77.0284,76.9632,77.0121,20100.0
2014-05-09 11:10:00,94.48,94.55,94.48,94.51,24500.0,76.9958,77.0529,76.9958,77.0203,24500.0
2014-05-09 11:15:00,94.49,94.56,94.45,94.45,30600.0,77.004,77.061,76.9714,76.9714,30600.0
2014-05-09 11:20:00,94.43,94.5,94.38,94.4,27300.0,76.9551,77.0121,76.9143,76.9306,27300.0
2014-05-09 11:25:00,94.41,94.41,94.32,94.34,27300.0,76.9388,76.9388,76.8654,76.8817,27300.0
2014-05-09 11:30:00,94.36,94.47,94.33,94.45,21000.0,76.898,76.9877,76.8736,76.9714,21000.0
2014-05-09 11:35:00,94.45,94.48,94.37,94.37,8500.0,76.9714,76.9958,76.9062,76.9062,8500.0
2014-05-09 11:40:00,94.37,94.5,94.33,94.49,35500.0,76.9062,77.0121,76.8736,77.004,35500.0
2014-05-09 11:45:00,94.48,94.6,94.46,94.46,37700.0,76.9958,77.0936,76.9795,76.9795,37700.0
2014-05-09 11:50:00,94.42,94.42,94.28,94.31,11700.0,76.9469,76.9469,76.8328,76.8573,11700.0
2014-05-09 11:55:00,94.3,94.35,94.25,94.28,11800.0,76.8491,76.8899,76.8084,76.8328,11800.0
2014-05-09 12:00:00,94.29,94.36,94.06,94.06,93900.0,76.841,76.898,76.6535,76.6535,93900.0
2014-05-09 12:05:00,94.05,94.06,93.94,93.96,58900.0,76.6454,76.6535,76.5557,76.572,58900.0
2014-05-09 12:10:00,93.95,93.98,93.82,93.97,29700.0,76.5639,76.5883,76.458,76.5802,29700.0
2014-05-09 12:15:00,93.95,93.99,93.93,93.95,19300.0,76.5639,76.5965,76.5476,76.5639,19300.0
2014-05-09 12:20:00,93.95,94.02,93.95,93.96,25700.0,76.5639,76.6209,76.5639,76.572,25700.0
2014-05-09 12:25:00,93.96,93.97,93.95,93.97,9600.0,76.572,76.5802,76.5639,76.5802,9600.0
2014-05-09 12:30:00,93.98,93.98,93.95,93.96,11900.0,76.5883,76.5883,76.5639,76.572,11900.0
2014-05-09 12:35:00,93.95,94.11,93.95,94.1,22800.0,76.5639,76.6943,76.5639,76.6861,22800.0
2014-05-09 12:40:00,94.11,94.23,94.11,94.16,35100.0,76.6943,76.7921,76.6943,76.735,35100.0
2014-05-09 12:45:00,94.17,94.23,94.12,94.22,27300.0,76.7432,76.7921,76.7024,76.7839,27300.0
2014-05-09 12:50:00,94.23,94.27,94.18,94.18,16200.0,76.7921,76.8247,76.7513,76.7513,16200.0
2014-05-09 12:55:00,94.18,94.22,94.14,94.21,15900.0,76.7513,76.7839,76.7187,76.7758,15900.0
2014-05-09 13:00:00,94.22,94.3,94.22,94.26,18800.0,76.7839,76.8491,76.7839,76.8165,18800.0
2014-05-09 13:05:00,94.25,94.28,94.2,94.23,18000.0,76.8084,76.8328,76.7676,76.7921,18000.0
2014-05-09 13:10:00,94.23,94.28,94.23,94.25,12500.0,76.7921,76.8328,76.7921,76.8084,12500.0
2014-05-09 13:15:00,94.25,94.26,94.2,94.26,12900.0,76.8084,76.8165,76.7676,76.8165,12900.0
2014-05-09 13:20:00,94.27,94.27,94.23,94.27,12100.0,76.8247,76.8247,76.7921,76.8247,12100.0
2014-05-09 13:25:00,94.26,94.27,94.2,94.21,8600.0,76.8165,76.8247,76.7676,76.7758,8600.0
2014-05-09 13:30:00,94.21,94.22,94.15,94.17,16700.0,76.7758,76.7839,76.7269,76.7432,16700.0
2014-05-09 13:35:00,94.18,94.28,94.18,94.25,25100.0,76.7513,76.8328,76.7513,76.8084,25100.0
2014-05-09 13:40:00,94.26,94.27,94.25,94.26,21100.0,76.8165,76.8247,76.8084,76.8165,21100.0
2014-05-09 13:45:00,94.25,94.28,94.25,94.26,15900.0,76.8084,76.8328,76.8084,76.8165,15900.0
2014-05-09 13:50:00,94.26,94.27,94.25,94.25,12400.0,76.8165,76.8247,76.8084,76.8084,12400.0
2014-05-09 13:55:00,94.25,94.27,94.25,94.25,13900.0,76.8084,76.8247,76.8084,76.8084,13900.0
2014-05-09 14:00:00,94.25,94.28,94.19,94.21,20200.0,76.8084,76.8328,76.7595,76.7758,20200.0
2014-05-09 14:05:00,94.21,94.22,94.19,94.2,14100.0,76.7758,76.7839,76.7595,76.7676,14100.0
2014-05-09 14:10:00,94.2,94.2,94.07,94.07,12700.0,76.7676,76.7676,76.6617,76.6617,12700.0
2014-05-09 14:15:00,94.07,94.19,94.07,94.19,27600.0,76.6617,76.7595,76.6617,76.7595,27600.0
2014-05-09 14:20:00,94.18,94.2,94.15,94.16,11600.0,76.7513,76.7676,76.7269,76.735,11600.0
2014-05-09 14:25:00,94.16,94.17,94.13,94.13,22000.0,76.735,76.7432,76.7106,76.7106,22000.0
2014-05-09 14:30:00,94.12,94.14,94.02,94.03,36200.0,76.7024,76.7187,76.6209,76.6291,36200.0
2014-05-09 14:35:00,94.04,94.14,94.03,94.14,26800.0,76.6372,76.7187,76.6291,76.7187,26800.0
2014-05-09 14:40:00,94.14,94.16,94.1,94.14,21500.0,76.7187,76.735,76.6861,76.7187,21500.0
2014-05-09 14:45:00,94.15,94.24,94.14,94.2,22900.0,76.7269,76.8002,76.7187,76.7676,22900.0
2014-05-09 14:50:00,94.21,94.22,94.14,94.14,7900.0,76.7758,76.7839,76.7187,76.7187,7900.0
2014-05-09 14:55:00,94.14,94.21,94.13,94.2,17700.0,76.7187,76.7758,76.7106,76.7676,17700.0
2014-05-09 15:00:00,94.21,94.27,94.21,94.23,16900.0,76.7758,76.8247,76.7758,76.7921,16900.0
2014-05-09 15:05:00,94.22,94.24,94.19,94.23,15100.0,76.7839,76.8002,76.7595,76.7921,15100.0
2014-05-09 15:10:00,94.23,94.24,94.2,94.2,14500.0,76.7921,76.8002,76.7676,76.7676,14500.0
2014-05-09 15:15:00,94.21,94.21,94.17,94.17,24700.0,76.7758,76.7758,76.7432,76.7432,24700.0
2014-05-09 15:20:00,94.17,94.19,94.15,94.16,18200.0,76.7432,76.7595,76.7269,76.735,18200.0
2014-05-09 15:25:00,94.16,94.27,94.15,94.25,33100.0,76.735,76.8247,76.7269,76.8084,33100.0
2014-05-09 15:30:00,94.27,94.29,94.24,94.25,17600.0,76.8247,76.841,76.8002,76.8084,17600.0
2014-05-09 15:35:00,94.26,94.33,94.25,94.29,31000.0,76.8165,76.8736,76.8084,76.841,31000.0
2014-05-09 15:40:00,94.29,94.31,94.26,94.27,27500.0,76.841,76.8573,76.8165,76.8247,27500.0
2014-05-09 15:45:00,94.27,94.33,94.26,94.28,38600.0,76.8247,76.8736,76.8165,76.8328,38600.0
2014-05-09 15:50:00,94.29,94.33,94.29,94.31,46100.0,76.841,76.8736,76.841,76.8573,46100.0
2014-05-09 15:55:00,94.32,94.37,94.28,94.35,82500.0,76.8654,76.9062,76.8328,76.8899,82500.0
2014-05-12 09:30:00,94.32,94.38,94.0,94.22,119300.0,76.8654,76.9143,76.6046,76.7839,119300.0
2014-05-12 09:35:00,94.17,94.37,93.98,94.32,38900.0,76.7432,76.9062,76.5883,76.8654,38900.0
2014-05-12 09:40:00,94.28,94.49,94.22,94.45,63300.0,76.8328,77.004,76.7839,76.9714,63300.0
2014-05-12 09:45:00,94.45,94.58,94.44,94.54,42300.0,76.9714,77.0773,76.9632,77.0447,42300.0
2014-05-12 09:50:00,94.55,94.63,94.34,94.36,69600.0,77.0529,77.1181,76.8817,76.898,69600.0
2014-05-12 09:55:00,94.36,94.36,93.92,94.11,54800.0,76.898,76.898,76.5394,76.6943,54800.0
2014-05-12 10:00:00,94.11,94.18,93.97,94.14,30100.0,76.6943,76.7513,76.5802,76.7187,30100.0
2014-05-12 10:05:00,94.13,94.17,94.02,94.06,25500.0,76.7106,76.7432,76.6209,76.6535,25500.0
2014-05-12 10:10:00,94.03,94.19,93.99,94.15,30900.0,76.6291,76.7595,76.5965,76.7269,30900.0
2014-05-12 10:15:00,94.13,94.2,94.06,94.18,46600.0,76.7106,76.7676,76.6535,76.7513,46600.0
2014-05-12 10:20:00,94.18,94.2,94.05,94.07,20100.0,76.7513,76.7676,76.6454,76.6617,20100.0
2014-05-12 10:25:00,94.03,94.05,94.0,94.04,24200.0,76.6291,76.6454,76.6046,76.6372,24200.0
2014-05-12 10:30:00,94.03,94.09,94.0,94.08,14200.0,76.6291,76.678,76.6046,76.6698,14200.0
2014-05-12 10:35:00,94.08,94.09,94.04,94.07,19100.0,76.6698,76.678,76.6372,76.6617,19100.0
2014-05-12 10:40:00,94.06,94.09,94.01,94.01,20700.0,76.6535,76.678,76.6128,76.6128,20700.0
2014-05-12 10:45:00,94.0,94.0,93.78,93.79,28500.0,76.6046,76.6046,76.4254,76.4335,28500.0
2014-05-12 10:50:00,93.78,93.83,93.75,93.75,15300.0,76.4254,76.4661,76.4009,76.4009,15300.0
2014-05-12 10:55:00,93.75,93.77,93.58,93.58,23500.0,76.4009,76.4172,76.2624,76.2624,23500.0
2014-05-12 11:00:00,93.58,93.6,93.5,93.6,32500.0,76.2624,76.2787,76.1972,76.2787,32500.0
2014-05-12 11:05:00,93.62,93.66,93.56,93.66,18900.0,76.295,76.3276,76.2461,76.3276,18900.0
2014-05-12 11:10:00,93.66,93.66,93.57,93.6,26200.0,76.3276,76.3276,76.2542,76.2787,26200.0
2014-05-12 11:15:00,93.6,93.63,93.53,93.54,24000.0,76.2787,76.3031,76.2216,76.2298,24000.0
2014-05-12 11:20:00,93.54,93.57,93.5,93.5,14300.0,76.2298,76.2542,76.1972,76.1972,14300.0
2014-05-12 11:25:00,93.51,93.61,93.51,93.59,75400.0,76.2053,76.2868,76.2053,76.2705,75400.0
2014-05-12 11:30:00,93.58,93.79,93.57,93.79,20100.0,76.2624,76.4335,76.2542,76.4335,20100.0
2014-05-12 11:35:00,93.8,93.85,93.62,93.63,21700.0,76.4417,76.4824,76.295,76.3031,21700.0
2014-05-12 11:40:00,93.62,93.73,93.62,93.67,11500.0,76.295,76.3846,76.295,76.3357,11500.0
2014-05-12 11:45:00,93.68,93.72,93.65,93.7,12800.0,76.3439,76.3765,76.3194,76.3602,12800.0
2014-05-12 11:50:00,93.69,93.75,93.65,93.73,10000.0,76.352,76.4009,76.3194,76.3846,10000.0
2014-05-12 11:55:00,93.74,93.78,93.73,93.77,14700.0,76.3928,76.4254,76.3846,76.4172,14700.0
2014-05-12 12:00:00,93.77,93.77,93.71,93.76,14200.0,76.4172,76.4172,76.3683,76.4091,14200.0
2014-05-12 12:05:00,93.77,93.8,93.73,93.79,9900.0,76.4172,76.4417,76.3846,76.4335,9900.0
2014-05-12 12:10:00,93.78,93.78,93.7,93.72,13400.0,76.4254,76.4254,76.3602,76.3765,13400.0
2014-05-12 12:15:00,93.73,93.84,93.67,93.84,21900.0,76.3846,76.4743,76.3357,76.4743,21900.0
2014-05-12 12:20:00,93.86,93.89,93.82,93.84,19400.0,76.4906,76.515,76.458,76.4743,19400.0
2014-05-12 12:25:00,93.84,93.89,93.77,93.79,30500.0,76.4743,76.515,76.4172,76.4335,30500.0
2014-05-12 12:30:00,93.79,93.84,93.77,93.82,13500.0,76.4335,76.4743,76.4172,76.458,13500.0
2014-05-12 12:35:00,93.8,93.84,93.8,93.81,11800.0,76.4417,76.4743,76.4417,76.4498,11800.0
2014-05-12 12:40:00,93.82,93.87,93.81,93.84,11000.0,76.458,76.4987,76.4498,76.4743,11000.0
2014-05-12 12:45:00,93.84,93.85,93.72,93.73,21400.0,76.4743,76.4824,76.3765,76.3846,21400.0
2014-05-12 12:50:00,93.74,93.84,93.74,93.82,9500.0,76.3928,76.4743,76.3928,76.458,9500.0
2014-05-12 12:55:00,93.82,93.84,93.74,93.75,12200.0,76.458,76.4743,76.3928,76.4009,12200.0
2014-05-12 13:00:00,93.75,93.75,93.67,93.71,12500.0,76.4009,76.4009,76.3357,76.3683,12500.0
2014-05-12 13:05:00,93.72,93.83,93.72,93.82,8900.0,76.3765,76.4661,76.3765,76.458,8900.0
2014-05-12 13:10:00,93.83,93.86,93.82,93.83,10500.0,76.4661,76.4906,76.458,76.4661,10500.0
2014-05-12 13:15:00,93.84,93.84,93.81,93.83,11600.0,76.4743,76.4743,76.4498,76.4661,11600.0
2014-05-12 13:20:00,93.84,93.92,93.82,93.83,28600.0,76.4743,76.5394,76.458,76.4661,28600.0
2014-05-12 13:25:00,93.83,93.91,93.83,93.86,20900.0,76.4661,76.5313,76.4661,76.4906,20900.0
2014-05-12 13:30:00,93.87,93.91,93.82,93.82,19200.0,76.4987,76.5313,76.458,76.458,19200.0
2014-05-12 13:35:00,93.84,94.04,93.84,93.97,51100.0,76.4743,76.6372,76.4743,76.5802,51100.0
2014-05-12 13:40:00,93.97,93.97,93.92,93.94,25000.0,76.5802,76.5802,76.5394,76.5557,25000.0
2014-05-12 13:45:00,93.94,93.97,93.94,93.97,6000.0,76.5557,76.5802,76.5557,76.5802,6000.0
2014-05-12 13:50:00,93.96,94.0,93.94,93.99,25200.0,76.572,76.6046,76.5557,76.5965,25200.0
2014-05-12 13:55:00,94.0,94.0,93.89,93.92,44300.0,76.6046,76.6046,76.515,76.5394,44300.0
2014-05-12 14:00:00,93.91,93.92,93.78,93.8,22800.0,76.5313,76.5394,76.4254,76.4417,22800.0
2014-05-12 14:05:00,93.79,93.8,93.67,93.69,51400.0,76.4335,76.4417,76.3357,76.352,51400.0
2014-05-12 14:10:00,93.71,93.76,93.67,93.71,11000.0,76.3683,76.4091,76.3357,76.3683,11000.0
2014-05-12 14:15:00,93.7,93.75,93.7,93.73,12100.0,76.3602,76.4009,76.3602,76.3846,12100.0
2014-05-12 14:20:00,93.74,93.77,93.67,93.68,24100.0,76.3928,76.4172,76.3357,76.3439,24100.0
2014-05-12 14:25:00,93.69,93.75,93.63,93.64,12500.0,76.352,76.4009,76.3031,76.3113,12500.0
2014-05-12 14:30:00,93.64,93.75,93.64,93.73,26700.0,76.3113,76.4009,76.3113,76.3846,26700.0
2014-05-12 14:35:00,93.73,93.73,93.58,93.6,36100.0,76.3846,76.3846,76.2624,76.2787,36100.0
2014-05-12 14:40:00,93.61,93.68,93.59,93.67,26100.0,76.2868,76.3439,76.2705,76.3357,26100.0
2014-05-12 14:45:00,93.66,93.67,93.61,93.65,22400.0,76.3276,76.3357,76.2868,76.3194,22400.0
2014-05-12 14:50:00,93.66,93.67,93.56,93.64,26600.0,76.3276,76.3357,76.2461,76.3113,26600.0
2014-05-12 14:55:00,93.64,93.7,93.59,93.68,32400.0,76.3113,76.3602,76.2705,76.3439,32400.0
2014-05-12 15:00:00,93.68,93.72,93.66,93.66,21700.0,76.3439,76.3765,76.3276,76.3276,21700.0
2014-05-12 15:05:00,93.67,93.67,93.6,93.62,26000.0,76.3357,76.3357,76.2787,76.295,26000.0
2014-05-12 15:10:00,93.63,93.65,93.6,93.64,19600.0,76.3031,76.3194,76.2787,76.3113,19600.0
2014-05-12 15:15:00,93.63,93.64,93.57,93.57,21400.0,76.3031,76.3113,76.2542,76.2542,21400.0
2014-05-12 15:20:00,93.58,93.6,93.56,93.58,20700.0,76.2624,76.2787,76.2461,76.2624,20700.0
2014-05-12 15:25:00,93.59,93.64,93.59,93.6,27600.0,76.2705,76.3113,76.2705,76.2787,27600.0
2014-05-12 15:30:00,93.59,93.66,93.58,93.59,41900.0,76.2705,76.3276,76.2624,76.2705,41900.0
2014-05-12 15:35:00,93.59,93.64,93.59,93.61,24800.0,76.2705,76.3113,76.2705,76.2868,24800.0
2014-05-12 15:40:00,93.62,93.63,93.58,93.62,83300.0,76.295,76.3031,76.2624,76.295,83300.0
2014-05-12 15:45:00,93.62,93.72,93.62,93.63,64500.0,76.295,76.3765,76.295,76.3031,64500.0
2014-05-12 15:50:00,93.64,93.66,93.61,93.61,47000.0,76.3113,76.3276,76.2868,76.2868,47000.0
2014-05-12 15:55:00,93.61,93.67,93.59,93.63,79000.0,76.2868,76.3357,76.2705,76.3031,79000.0
2014-05-13 09:30:00,93.73,93.74,93.44,93.44,58900.0,76.3846,76.3928,76.1483,76.1483,58900.0
2014-05-13 09:35:00,93.42,93.44,93.19,93.21,27700.0,76.132,76.1483,75.9445,75.9608,27700.0
2014-05-13 09:40:00,93.21,93.48,93.2,93.46,65000.0,75.9608,76.1809,75.9527,76.1646,65000.0
2014-05-13 09:45:00,93.44,93.58,93.31,93.45,28600.0,76.1483,76.2624,76.0423,76.1564,28600.0
2014-05-13 09:50:00,93.48,93.51,93.15,93.22,30600.0,76.1809,76.2053,75.9119,75.969,30600.0
2014-05-13 09:55:00,93.21,93.24,92.95,93.0,72400.0,75.9608,75.9853,75.749,75.7897,72400.0
2014-05-13 10:00:00,93.01,93.1,92.97,93.01,38600.0,75.7978,75.8712,75.7653,75.7978,38600.0
2014-05-13 10:05:00,93.0,93.05,92.92,92.98,29000.0,75.7897,75.8304,75.7245,75.7734,29000.0
2014-05-13 10:10:00,92.97,93.03,92.94,93.02,25000.0,75.7653,75.8141,75.7408,75.806,25000.0
2014-05-13 10:15:00,93.01,93.07,93.0,93.03,47200.0,75.7978,75.8467,75.7897,75.8141,47200.0
2014-05-13 10:20:00,93.04,93.11,93.03,93.05,29800.0,75.8223,75.8793,75.8141,75.8304,29800.0
2014-05-13 10:25:00,93.06,93.12,93.03,93.04,25000.0,75.8386,75.8875,75.8141,75.8223,25000.0
2014-05-13 10:30:00,93.04,93.17,93.04,93.14,21200.0,75.8223,75.9282,75.8223,75.9038,21200.0
2014-05-13 10:35:00,93.15,93.19,93.13,93.19,17000.0,75.9119,75.9445,75.8956,75.9445,17000.0
2014-05-13 10:40:00,93.18,93.24,93.18,93.19,14900.0,75.9364,75.9853,75.9364,75.9445,14900.0
2014-05-13 10:45:00,93.18,93.19,93.03,93.12,31600.0,75.9364,75.9445,75.8141,75.8875,31600.0
2014-05-13 10:50:00,93.11,93.14,93.03,93.1,18500.0,75.8793,75.9038,75.8141,75.8712,18500.0
2014-05-13 10:55:00,93.11,93.17,93.02,93.06,17600.0,75.8793,75.9282,75.806,75.8386,17600.0
2014-05-13 11:00:00,93.06,93.08,92.97,92.99,26500.0,75.8386,75.8549,75.7653,75.7816,26500.0
2014-05-13 11:05:00,93.01,93.04,92.97,92.99,15100.0,75.7978,75.8223,75.7653,75.7816,15100.0
2014-05-13 11:10:00,92.98,93.0,92.91,92.99,29300.0,75.7734,75.7897,75.7164,75.7816,29300.0
2014-05-13 11:15:00,92.98,93.0,92.93,92.98,35200.0,75.7734,75.7897,75.7327,75.7734,35200.0
2014-05-13 11:20:00,92.98,93.03,92.97,93.0,61800.0,75.7734,75.8141,75.7653,75.7897,61800.0
2014-05-13 11:25:00,93.0,93.08,93.0,93.03,63500.0,75.7897,75.8549,75.7897,75.8141,63500.0
2014-05-13 11:30:00,93.03,93.24,93.03,93.22,24600.0,75.8141,75.9853,75.8141,75.969,24600.0
2014-05-13 11:35:00,93.22,93.26,93.2,93.23,27800.0,75.969,76.0016,75.9527,75.9771,27800.0
2014-05-13 11:40:00,93.21,93.27,93.2,93.27,10200.0,75.9608,76.0097,75.9527,76.0097,10200.0
2014-05-13 11:45:00,93.27,93.27,93.13,93.17,15700.0,76.0097,76.0097,75.8956,75.9282,15700.0
2014-05-13 11:50:00,93.15,93.2,93.15,93.15,7600.0,75.9119,75.9527,75.9119,75.9119,7600.0
2014-05-13 11:55:00,93.13,93.22,93.12,93.15,15300.0,75.8956,75.969,75.8875,75.9119,15300.0
2014-05-13 12:00:00,93.15,93.16,93.02,93.15,35500.0,75.9119,75.9201,75.806,75.9119,35500.0
2014-05-13 12:05:00,93.14,93.18,93.11,93.13,17200.0,75.9038,75.9364,75.8793,75.8956,17200.0
2014-05-13 12:10:00,93.14,93.23,93.12,93.19,13200.0,75.9038,75.9771,75.8875,75.9445,13200.0
2014-05-13 12:15:00,93.19,93.22,93.07,93.1,24700.0,75.9445,75.969,75.8467,75.8712,24700.0
2014-05-13 12:20:00,93.1,93.16,93.09,93.14,23700.0,75.8712,75.9201,75.863,75.9038,23700.0
2014-05-13 12:25:00,93.13,93.19,93.12,93.18,17200.0,75.8956,75.9445,75.8875,75.9364,17200.0
2014-05-13 12:30:00,93.17,93.2,93.11,93.2,18100.0,75.9282,75.9527,75.8793,75.9527,18100.0
2014-05-13 12:35:00,93.21,93.28,93.2,93.26,17600.0,75.9608,76.0179,75.9527,76.0016,17600.0
2014-05-13 12:40:00,93.26,93.29,93.21,93.29,12800.0,76.0016,76.026,75.9608,76.026,12800.0
2014-05-13 12:45:00,93.3,93.38,93.3,93.37,8900.0,76.0342,76.0994,76.0342,76.0912,8900.0
2014-05-13 12:50:00,93.36,93.45,93.34,93.41,17100.0,76.0831,76.1564,76.0668,76.1238,17100.0
2014-05-13 12:55:00,93.4,93.49,93.4,93.46,10700.0,76.1157,76.189,76.1157,76.1646,10700.0
2014-05-13 13:00:00,93.45,93.49,93.41,93.48,10400.0,76.1564,76.189,76.1238,76.1809,10400.0
2014-05-13 13:05:00,93.48,93.54,93.47,93.53,24900.0,76.1809,76.2298,76.1727,76.2216,24900.0
2014-05-13 13:10:00,93.53,93.59,93.52,93.54,22500.0,76.2216,76.2705,76.2135,76.2298,22500.0
2014-05-13 13:15:00,93.53,93.58,93.53,93.57,17700.0,76.2216,76.2624,76.2216,76.2542,17700.0
2014-05-13 13:20:00,93.55,93.58,93.54,93.54,13900.0,76.2379,76.2624,76.2298,76.2298,13900.0
2014-05-13 13:25:00,93.55,93.63,93.54,93.63,24800.0,76.2379,76.3031,76.2298,76.3031,24800.0
2014-05-13 13:30:00,93.64,93.72,93.63,93.72,31500.0,76.3113,76.3765,76.3031,76.3765,31500.0
2014-05-13 13:35:00,93.71,93.84,93.71,93.81,67800.0,76.3683,76.4743,76.3683,76.4498,67800.0
2014-05-13 13:40:00,93.81,93.81,93.67,93.72,30100.0,76.4498,76.4498,76.3357,76.3765,30100.0
2014-05-13 13:45:00,93.71,93.72,93.67,93.71,19700.0,76.3683,76.3765,76.3357,76.3683,19700.0
2014-05-13 13:50:00,93.7,93.74,93.7,93.74,23000.0,76.3602,76.3928,76.3602,76.3928,23000.0
2014-05-13 13:55:00,93.74,93.9,93.74,93.89,31900.0,76.3928,76.5231,76.3928,76.515,31900.0
2014-05-13 14:00:00,93.9,93.9,93.76,93.78,44500.0,76.5231,76.5231,76.4091,76.4254,44500.0
2014-05-13 14:05:00,93.79,93.94,93.74,93.94,41700.0,76.4335,76.5557,76.3928,76.5557,41700.0
2014-05-13 14:10:00,93.92,93.98,93.92,93.97,29100.0,76.5394,76.5883,76.5394,76.5802,29100.0
2014-05-13 14:15:00,93.97,94.04,93.92,93.99,57100.0,76.5802,76.6372,76.5394,76.5965,57100.0
2014-05-13 14:20:00,93.97,94.03,93.96,94.0,32400.0,76.5802,76.6291,76.572,76.6046,32400.0
2014-05-13 14:25:00,94.0,94.01,93.94,93.96,23700.0,76.6046,76.6128,76.5557,76.572,23700.0
2014-05-13 14:30:00,93.95,94.04,93.93,94.01,47800.0,76.5639,76.6372,76.5476,76.6128,47800.0
2014-05-13 14:35:00,94.03,94.05,93.98,93.98,22500.0,76.6291,76.6454,76.5883,76.5883,22500.0
2014-05-13 14:40:00,93.98,94.06,93.98,94.04,32000.0,76.5883,76.6535,76.5883,76.6372,32000.0
2014-05-13 14:45:00,94.04,94.04,93.88,93.93,38200.0,76.6372,76.6372,76.5068,76.5476,38200.0
2014-05-13 14:50:00,93.93,93.99,93.93,93.95,30500.0,76.5476,76.5965,76.5476,76.5639,30500.0
2014-05-13 14:55:00,93.94,93.94,93.9,93.94,19800.0,76.5557,76.5557,76.5231,76.5557,19800.0
2014-05-13 15:00:00,93.94,93.96,93.94,93.94,14900.0,76.5557,76.572,76.5557,76.5557,14900.0
2014-05-13 15:05:00,93.94,93.96,93.91,93.95,44600.0,76.5557,76.572,76.5313,76.5639,44600.0
2014-05-13 15:10:00,93.95,93.95,93.8,93.83,25600.0,76.5639,76.5639,76.4417,76.4661,25600.0
2014-05-13 15:15:00,93.83,93.83,93.77,93.78,24900.0,76.4661,76.4661,76.4172,76.4254,24900.0
2014-05-13 15:20:00,93.77,93.81,93.77,93.81,34000.0,76.4172,76.4498,76.4172,76.4498,34000.0
2014-05-13 15:25:00,93.81,93.85,93.8,93.84,34500.0,76.4498,76.4824,76.4417,76.4743,34500.0
2014-05-13 15:30:00,93.84,93.85,93.81,93.85,43900.0,76.4743,76.4824,76.4498,76.4824,43900.0
2014-05-13 15:35:00,93.85,93.88,93.8,93.87,73400.0,76.4824,76.5068,76.4417,76.4987,73400.0
2014-05-13 15:40:00,93.88,93.9,93.78,93.79,57400.0,76.5068,76.5231,76.4254,76.4335,57400.0
2014-05-13 15:45:00,93.79,93.83,93.65,93.74,125100.0,76.4335,76.4661,76.3194,76.3928,125100.0
2014-05-13 15:50:00,93.73,93.75,93.66,93.75,92000.0,76.3846,76.4009,76.3276,76.4009,92000.0
2014-05-13 15:55:00,93.75,93.8,93.66,93.69,207200.0,76.4009,76.4417,76.3276,76.352,207200.0
2014-05-14 09:30:00,92.49,93.22,92.15,93.05,174800.0,75.3741,75.969,75.097,75.8304,174800.0
2014-05-14 09:35:00,93.04,93.16,92.54,92.88,83800.0,75.8223,75.9201,75.4148,75.6919,83800.0
2014-05-14 09:40:00,92.88,92.91,92.35,92.64,97600.0,75.6919,75.7164,75.26,75.4963,97600.0
2014-05-14 09:45:00,92.6,92.71,92.25,92.31,70500.0,75.4637,75.5534,75.1785,75.2274,70500.0
2014-05-14 09:50:00,92.31,92.58,92.26,92.36,60100.0,75.2274,75.4474,75.1866,75.2681,60100.0
2014-05-14 09:55:00,92.39,92.48,92.26,92.39,156000.0,75.2926,75.3659,75.1866,75.2926,156000.0
2014-05-14 10:00:00,92.39,92.56,92.34,92.52,201700.0,75.2926,75.4311,75.2518,75.3985,201700.0
2014-05-14 10:05:00,92.54,92.56,92.18,92.2,83800.0,75.4148,75.4311,75.1214,75.1377,83800.0
2014-05-14 10:10:00,92.19,92.38,91.91,92.28,164200.0,75.1296,75.2844,74.9014,75.2029,164200.0
2014-05-14 10:15:00,92.3,92.3,91.76,91.86,82600.0,75.2192,75.2192,74.7792,74.8607,82600.0
2014-05-14 10:20:00,91.88,92.1,91.85,92.04,65900.0,74.877,75.0563,74.8525,75.0074,65900.0
2014-05-14 10:25:00,92.01,92.03,91.7,91.74,119200.0,74.9829,74.9992,74.7303,74.7629,119200.0
2014-05-14 10:30:00,91.77,91.93,91.74,91.78,42100.0,74.7873,74.9177,74.7629,74.7955,42100.0
2014-05-14 10:35:00,91.78,91.95,91.74,91.78,122500.0,74.7955,74.934,74.7629,74.7955,122500.0
2014-05-14 10:40:00,91.76,92.0,91.68,91.7,160800.0,74.7792,74.9748,74.714,74.7303,160800.0
2014-05-14 10:45:00,91.67,91.91,91.59,91.7,124400.0,74.7058,74.9014,74.6406,74.7303,124400.0
2014-05-14 10:50:00,91.7,91.74,91.58,91.66,48700.0,74.7303,74.7629,74.6325,74.6977,48700.0
2014-05-14 10:55:00,91.66,91.8,91.62,91.63,41100.0,74.6977,74.8118,74.6651,74.6732,41100.0
2014-05-14 11:00:00,91.62,91.7,91.5,91.61,55000.0,74.6651,74.7303,74.5673,74.6569,55000.0
2014-05-14 11:05:00,91.61,91.7,91.53,91.57,40400.0,74.6569,74.7303,74.5917,74.6243,40400.0
2014-05-14 11:10:00,91.58,91.7,91.55,91.68,24400.0,74.6325,74.7303,74.608,74.714,24400.0
2014-05-14 11:15:00,91.67,91.74,91.53,91.58,57500.0,74.7058,74.7629,74.5917,74.6325,57500.0
2014-05-14 11:20:00,91.57,91.61,91.43,91.51,161000.0,74.6243,74.6569,74.5102,74.5754,161000.0
2014-05-14 11:25:00,91.5,91.53,91.42,91.49,124500.0,74.5673,74.5917,74.5021,74.5591,124500.0
2014-05-14 11:30:00,91.49,91.5,91.33,91.37,89700.0,74.5591,74.5673,74.4287,74.4613,89700.0
2014-05-14 11:35:00,91.37,91.37,91.21,91.29,74500.0,74.4613,74.4613,74.331,74.3961,74500.0
2014-05-14 11:40:00,91.27,91.37,91.24,91.31,50800.0,74.3798,74.4613,74.3554,74.4124,50800.0
2014-05-14 11:45:00,91.31,91.46,91.29,91.39,54200.0,74.4124,74.5347,74.3961,74.4776,54200.0
2014-05-14 11:50:00,91.38,91.54,91.37,91.48,33900.0,74.4695,74.5999,74.4613,74.551,33900.0
2014-05-14 11:55:00,91.49,91.49,91.4,91.47,22900.0,74.5591,74.5591,74.4858,74.5428,22900.0
2014-05-14 12:00:00,91.47,91.69,91.39,91.52,50500.0,74.5428,74.7221,74.4776,74.5836,50500.0
2014-05-14 12:05:00,91.52,91.58,91.51,91.56,32500.0,74.5836,74.6325,74.5754,74.6162,32500.0
2014-05-14 12:10:00,91.57,91.6,91.44,91.44,44400.0,74.6243,74.6488,74.5184,74.5184,44400.0
2014-05-14 12:15:00,91.44,91.47,91.27,91.29,40200.0,74.5184,74.5428,74.3798,74.3961,40200.0
2014-05-14 12:20:00,91.28,91.32,91.25,91.26,24100.0,74.388,74.4206,74.3635,74.3717,24100.0
2014-05-14 12:25:00,91.28,91.31,91.12,91.2,46400.0,74.388,74.4124,74.2576,74.3228,46400.0
2014-05-14 12:30:00,91.19,91.28,91.13,91.25,29300.0,74.3147,74.388,74.2658,74.3635,29300.0
2014-05-14 12:35:00,91.25,91.25,91.05,91.08,49900.0,74.3635,74.3635,74.2006,74.225,49900.0
2014-05-14 12:40:00,91.09,91.14,91.08,91.1,31800.0,74.2332,74.2739,74.225,74.2413,31800.0
2014-05-14 12:45:00,91.12,91.18,91.08,91.11,35000.0,74.2576,74.3065,74.225,74.2495,35000.0
2014-05-14 12:50:00,91.11,91.15,91.09,91.15,27000.0,74.2495,74.2821,74.2332,74.2821,27000.0
2014-05-14 12:55:00,91.14,91.29,91.13,91.29,28100.0,74.2739,74.3961,74.2658,74.3961,28100.0
2014-05-14 13:00:00,91.29,91.53,91.29,91.5,36700.0,74.3961,74.5917,74.3961,74.5673,36700.0
2014-05-14 13:05:00,91.5,91.69,91.5,91.68,34400.0,74.5673,74.7221,74.5673,74.714,34400.0
2014-05-14 13:10:00,91.68,91.7,91.55,91.6,36800.0,74.714,74.7303,74.608,74.6488,36800.0
2014-05-14 13:15:00,91.59,91.67,91.58,91.64,22500.0,74.6406,74.7058,74.6325,74.6814,22500.0
2014-05-14 13:20:00,91.64,91.64,91.34,91.36,26900.0,74.6814,74.6814,74.4369,74.4532,26900.0
2014-05-14 13:25:00,91.36,91.36,91.26,91.26,14900.0,74.4532,74.4532,74.3717,74.3717,14900.0
2014-05-14 13:30:00,91.26,91.42,91.22,91.36,35100.0,74.3717,74.5021,74.3391,74.4532,35100.0
2014-05-14 13:35:00,91.35,91.54,91.35,91.5,23500.0,74.445,74.5999,74.445,74.5673,23500.0
2014-05-14 13:40:00,91.49,91.67,91.47,91.62,15400.0,74.5591,74.7058,74.5428,74.6651,15400.0
2014-05-14 13:45:00,91.62,91.63,91.33,91.44,17900.0,74.6651,74.6732,74.4287,74.5184,17900.0
2014-05-14 13:50:00,91.42,91.48,91.39,91.41,15000.0,74.5021,74.551,74.4776,74.4939,15000.0
2014-05-14 13:55:00,91.4,91.68,91.4,91.6,15600.0,74.4858,74.714,74.4858,74.6488,15600.0
2014-05-14 14:00:00,91.61,91.75,91.61,91.64,25400.0,74.6569,74.771,74.6569,74.6814,25400.0
2014-05-14 14:05:00,91.64,91.78,91.64,91.69,37700.0,74.6814,74.7955,74.6814,74.7221,37700.0
2014-05-14 14:10:00,91.69,91.82,91.67,91.75,25300.0,74.7221,74.8281,74.7058,74.771,25300.0
2014-05-14 14:15:00,91.74,91.74,91.65,91.69,19500.0,74.7629,74.7629,74.6895,74.7221,19500.0
2014-05-14 14:20:00,91.69,91.82,91.69,91.8,12300.0,74.7221,74.8281,74.7221,74.8118,12300.0
2014-05-14 14:25:00,91.79,91.86,91.79,91.81,20700.0,74.8036,74.8607,74.8036,74.8199,20700.0
2014-05-14 14:30:00,91.81,91.83,91.67,91.67,52600.0,74.8199,74.8362,74.7058,74.7058,52600.0
2014-05-14 14:35:00,91.68,91.68,91.41,91.58,22800.0,74.714,74.714,74.4939,74.6325,22800.0
2014-05-14 14:40:00,91.56,91.69,91.56,91.63,19000.0,74.6162,74.7221,74.6162,74.6732,19000.0
2014-05-14 14:45:00,91.63,91.68,91.5,91.53,27900.0,74.6732,74.714,74.5673,74.5917,27900.0
2014-05-14 14:50:00,91.54,91.55,91.4,91.55,22400.0,74.5999,74.608,74.4858,74.608,22400.0
2014-05-14 14:55:00,91.54,91.63,91.48,91.55,30400.0,74.5999,74.6732,74.551,74.608,30400.0
2014-05-14 15:00:00,91.53,91.55,91.44,91.5,28800.0,74.5917,74.608,74.5184,74.5673,28800.0
2014-05-14 15:05:00,91.52,91.52,91.39,91.4,30900.0,74.5836,74.5836,74.4776,74.4858,30900.0
2014-05-14 15:10:00,91.39,91.49,91.39,91.48,52000.0,74.4776,74.5591,74.4776,74.551,52000.0
2014-05-14 15:15:00,91.47,91.6,91.47,91.55,28100.0,74.5428,74.6488,74.5428,74.608,28100.0
2014-05-14 15:20:00,91.55,91.73,91.55,91.62,41900.0,74.608,74.7547,74.608,74.6651,41900.0
2014-05-14 15:25:00,91.63,91.63,91.49,91.62,40400.0,74.6732,74.6732,74.5591,74.6651,40400.0
2014-05-14 15:30:00,91.62,91.63,91.35,91.39,70800.0,74.6651,74.6732,74.445,74.4776,70800.0
2014-05-14 15:35:00,91.39,91.41,91.32,91.37,68300.0,74.4776,74.4939,74.4206,74.4613,68300.0
2014-05-14 15:40:00,91.36,91.49,91.31,91.49,58200.0,74.4532,74.5591,74.4124,74.5591,58200.0
2014-05-14 15:45:00,91.5,91.59,91.43,91.58,117900.0,74.5673,74.6406,74.5102,74.6325,117900.0
2014-05-14 15:50:00,91.58,91.64,91.56,91.64,107300.0,74.6325,74.6814,74.6162,74.6814,107300.0
2014-05-14 15:55:00,91.65,91.75,91.61,91.68,204500.0,74.6895,74.771,74.6569,74.714,204500.0
2014-05-15 09:30:00,91.09,91.58,90.79,90.8,144600.0,74.2332,74.6325,73.9887,73.9968,144600.0
2014-05-15 09:35:00,90.8,91.16,90.78,91.14,54000.0,73.9968,74.2902,73.9805,74.2739,54000.0
2014-05-15 09:40:00,91.13,91.25,91.04,91.15,38800.0,74.2658,74.3635,74.1924,74.2821,38800.0
2014-05-15 09:45:00,91.14,91.18,90.85,90.85,51500.0,74.2739,74.3065,74.0376,74.0376,51500.0
2014-05-15 09:50:00,90.85,90.85,90.57,90.57,44200.0,74.0376,74.0376,73.8094,73.8094,44200.0
2014-05-15 09:55:00,90.57,90.72,90.49,90.63,60300.0,73.8094,73.9316,73.7442,73.8583,60300.0
2014-05-15 10:00:00,90.63,90.79,90.61,90.65,32300.0,73.8583,73.9887,73.842,73.8746,32300.0
2014-05-15 10:05:00,90.63,90.74,90.54,90.73,33700.0,73.8583,73.9479,73.7849,73.9398,33700.0
2014-05-15 10:10:00,90.71,90.75,90.68,90.7,28800.0,73.9235,73.9561,73.899,73.9153,28800.0
2014-05-15 10:15:00,90.7,90.93,90.69,90.93,30000.0,73.9153,74.1028,73.9072,74.1028,30000.0
2014-05-15 10:20:00,90.92,91.03,90.84,91.02,23500.0,74.0946,74.1843,74.0294,74.1761,23500.0
2014-05-15 10:25:00,91.0,91.1,90.88,91.03,121700.0,74.1598,74.2413,74.062,74.1843,121700.0
2014-05-15 10:30:00,91.02,91.18,90.97,91.16,92900.0,74.1761,74.3065,74.1354,74.2902,92900.0
2014-05-15 10:35:00,91.16,91.31,91.16,91.31,66200.0,74.2902,74.4124,74.2902,74.4124,66200.0
2014-05-15 10:40:00,91.29,91.43,91.24,91.43,32200.0,74.3961,74.5102,74.3554,74.5102,32200.0
2014-05-15 10:45:00,91.43,91.45,91.3,91.33,27500.0,74.5102,74.5265,74.4043,74.4287,27500.0
2014-05-15 10:50:00,91.31,91.33,91.26,91.27,28000.0,74.4124,74.4287,74.3717,74.3798,28000.0
2014-05-15 10:55:00,91.28,91.32,91.14,91.15,21200.0,74.388,74.4206,74.2739,74.2821,21200.0
2014-05-15 11:00:00,91.16,91.22,91.1,91.1,22700.0,74.2902,74.3391,74.2413,74.2413,22700.0
2014-05-15 11:05:00,91.1,91.18,91.07,91.07,20400.0,74.2413,74.3065,74.2169,74.2169,20400.0
2014-05-15 11:10:00,91.06,91.09,90.93,90.95,22600.0,74.2087,74.2332,74.1028,74.1191,22600.0
2014-05-15 11:15:00,90.95,91.03,90.91,90.98,16700.0,74.1191,74.1843,74.0865,74.1435,16700.0
2014-05-15 11:20:00,91.0,91.04,90.94,90.94,23200.0,74.1598,74.1924,74.1109,74.1109,23200.0
2014-05-15 11:25:00,90.93,91.0,90.93,90.93,14800.0,74.1028,74.1598,74.1028,74.1028,14800.0
2014-05-15 11:30:00,90.92,91.17,90.92,91.12,26600.0,74.0946,74.2984,74.0946,74.2576,26600.0
2014-05-15 11:35:00,91.11,91.22,91.1,91.22,21500.0,74.2495,74.3391,74.2413,74.3391,21500.0
2014-05-15 11:40:00,91.22,91.22,91.12,91.14,28700.0,74.3391,74.3391,74.2576,74.2739,28700.0
2014-05-15 11:45:00,91.12,91.22,91.05,91.13,30300.0,74.2576,74.3391,74.2006,74.2658,30300.0
2014-05-15 11:50:00,91.14,91.17,91.0,91.05,27600.0,74.2739,74.2984,74.1598,74.2006,27600.0
2014-05-15 11:55:00,91.04,91.05,90.92,90.94,25000.0,74.1924,74.2006,74.0946,74.1109,25000.0
2014-05-15 12:00:00,90.92,91.09,90.9,91.02,24100.0,74.0946,74.2332,74.0783,74.1761,24100.0
2014-05-15 12:05:00,91.05,91.27,91.05,91.26,35400.0,74.2006,74.3798,74.2006,74.3717,35400.0
2014-05-15 12:10:00,91.25,91.3,91.16,91.16,38400.0,74.3635,74.4043,74.2902,74.2902,38400.0
2014-05-15 12:15:00,91.15,91.25,91.08,91.2,21500.0,74.2821,74.3635,74.225,74.3228,21500.0
2014-05-15 12:20:00,91.21,91.23,91.11,91.14,9600.0,74.331,74.3473,74.2495,74.2739,9600.0
2014-05-15 12:25:00,91.12,91.21,91.11,91.11,11500.0,74.2576,74.331,74.2495,74.2495,11500.0
2014-05-15 12:30:00,91.11,91.18,91.11,91.16,17200.0,74.2495,74.3065,74.2495,74.2902,17200.0
2014-05-15 12:35:00,91.17,91.19,91.09,91.18,19000.0,74.2984,74.3147,74.2332,74.3065,19000.0
2014-05-15 12:40:00,91.19,91.22,91.05,91.05,11700.0,74.3147,74.3391,74.2006,74.2006,11700.0
2014-05-15 12:45:00,91.04,91.08,91.03,91.08,15300.0,74.1924,74.225,74.1843,74.225,15300.0
2014-05-15 12:50:00,91.07,91.2,91.07,91.2,9800.0,74.2169,74.3228,74.2169,74.3228,9800.0
2014-05-15 12:55:00,91.18,91.27,91.18,91.19,21500.0,74.3065,74.3798,74.3065,74.3147,21500.0
2014-05-15 13:00:00,91.19,91.19,91.09,91.14,18900.0,74.3147,74.3147,74.2332,74.2739,18900.0
2014-05-15 13:05:00,91.14,91.16,91.1,91.14,17300.0,74.2739,74.2902,74.2413,74.2739,17300.0
2014-05-15 13:10:00,91.14,91.19,91.12,91.19,15600.0,74.2739,74.3147,74.2576,74.3147,15600.0
2014-05-15 13:15:00,91.19,91.19,91.12,91.17,18600.0,74.3147,74.3147,74.2576,74.2984,18600.0
2014-05-15 13:20:00,91.18,91.19,91.12,91.16,23000.0,74.3065,74.3147,74.2576,74.2902,23000.0
2014-05-15 13:25:00,91.15,91.18,91.11,91.16,26900.0,74.2821,74.3065,74.2495,74.2902,26900.0
2014-05-15 13:30:00,91.15,91.23,91.12,91.23,18400.0,74.2821,74.3473,74.2576,74.3473,18400.0
2014-05-15 13:35:00,91.24,91.27,91.2,91.21,22000.0,74.3554,74.3798,74.3228,74.331,22000.0
2014-05-15 13:40:00,91.2,91.2,91.13,91.14,18700.0,74.3228,74.3228,74.2658,74.2739,18700.0
2014-05-15 13:45:00,91.14,91.15,91.12,91.13,45600.0,74.2739,74.2821,74.2576,74.2658,45600.0
2014-05-15 13:50:00,91.14,91.21,91.12,91.2,39400.0,74.2739,74.331,74.2576,74.3228,39400.0
2014-05-15 13:55:00,91.2,91.32,91.2,91.3,31000.0,74.3228,74.4206,74.3228,74.4043,31000.0
2014-05-15 14:00:00,91.31,91.37,91.31,91.36,26400.0,74.4124,74.4613,74.4124,74.4532,26400.0
2014-05-15 14:05:00,91.36,91.46,91.36,91.43,25700.0,74.4532,74.5347,74.4532,74.5102,25700.0
2014-05-15 14:10:00,91.44,91.44,91.32,91.32,18600.0,74.5184,74.5184,74.4206,74.4206,18600.0
2014-05-15 14:15:00,91.31,91.31,91.17,91.22,22100.0,74.4124,74.4124,74.2984,74.3391,22100.0
2014-05-15 14:20:00,91.21,91.27,91.18,91.23,17000.0,74.331,74.3798,74.3065,74.3473,17000.0
2014-05-15 14:25:00,91.24,91.26,91.15,91.15,20400.0,74.3554,74.3717,74.2821,74.2821,20400.0
2014-05-15 14:30:00,91.16,91.26,91.14,91.16,25200.0,74.2902,74.3717,74.2739,74.2902,25200.0
2014-05-15 14:35:00,91.17,91.21,91.16,91.21,12000.0,74.2984,74.331,74.2902,74.331,12000.0
2014-05-15 14:40:00,91.2,91.2,91.11,91.15,20900.0,74.3228,74.3228,74.2495,74.2821,20900.0
2014-05-15 14:45:00,91.16,91.25,91.15,91.25,16400.0,74.2902,74.3635,74.2821,74.3635,16400.0
2014-05-15 14:50:00,91.24,91.26,91.15,91.17,26600.0,74.3554,74.3717,74.2821,74.2984,26600.0
2014-05-15 14:55:00,91.16,91.23,91.13,91.2,28600.0,74.2902,74.3473,74.2658,74.3228,28600.0
2014-05-15 15:00:00,91.2,91.3,91.19,91.3,34900.0,74.3228,74.4043,74.3147,74.4043,34900.0
2014-05-15 15:05:00,91.28,91.28,91.17,91.21,25900.0,74.388,74.388,74.2984,74.331,25900.0
2014-05-15 15:10:00,91.21,91.24,91.17,91.17,30700.0,74.331,74.3554,74.2984,74.2984,30700.0
2014-05-15 15:15:00,91.18,91.2,91.12,91.13,26000.0,74.3065,74.3228,74.2576,74.2658,26000.0
2014-05-15 15:20:00,91.13,91.16,91.11,91.12,36700.0,74.2658,74.2902,74.2495,74.2576,36700.0
2014-05-15 15:25:00,91.12,91.19,91.08,91.14,38700.0,74.2576,74.3147,74.225,74.2739,38700.0
2014-05-15 15:30:00,91.15,91.2,91.12,91.17,27400.0,74.2821,74.3228,74.2576,74.2984,27400.0
2014-05-15 15:35:00,91.17,91.29,91.17,91.25,34400.0,74.2984,74.3961,74.2984,74.3635,34400.0
2014-05-15 15:40:00,91.25,91.25,91.16,91.23,42100.0,74.3635,74.3635,74.2902,74.3473,42100.0
2014-05-15 15:45:00,91.24,91.26,91.21,91.21,51800.0,74.3554,74.3717,74.331,74.331,51800.0
2014-05-15 15:50:00,91.2,91.26,91.19,91.22,80500.0,74.3228,74.3717,74.3147,74.3391,80500.0
2014-05-15 15:55:00,91.23,91.26,91.13,91.2,131500.0,74.3473,74.3717,74.2658,74.3228,131500.0
2014-05-16 09:30:00,91.07,91.15,90.98,91.13,219300.0,74.2169,74.2821,74.1435,74.2658,219300.0
2014-05-16 09:35:00,91.13,91.56,90.99,91.47,78500.0,74.2658,74.6162,74.1517,74.5428,78500.0
2014-05-16 09:40:00,91.44,91.58,91.23,91.56,60200.0,74.5184,74.6325,74.3473,74.6162,60200.0
2014-05-16 09:45:00,91.54,91.54,91.3,91.48,21600.0,74.5999,74.5999,74.4043,74.551,21600.0
2014-05-16 09:50:00,91.5,91.71,91.45,91.63,37900.0,74.5673,74.7384,74.5265,74.6732,37900.0
2014-05-16 09:55:00,91.61,91.73,91.5,91.71,40700.0,74.6569,74.7547,74.5673,74.7384,40700.0
2014-05-16 10:00:00,91.73,91.79,91.58,91.79,52700.0,74.7547,74.8036,74.6325,74.8036,52700.0
2014-05-16 10:05:00,91.79,91.87,91.59,91.62,45000.0,74.8036,74.8688,74.6406,74.6651,45000.0
2014-05-16 10:10:00,91.62,91.75,91.58,91.74,20000.0,74.6651,74.771,74.6325,74.7629,20000.0
2014-05-16 10:15:00,91.74,91.74,91.54,91.6,21400.0,74.7629,74.7629,74.5999,74.6488,21400.0
2014-05-16 10:20:00,91.6,91.65,91.46,91.53,95100.0,74.6488,74.6895,74.5347,74.5917,95100.0
2014-05-16 10:25:00,91.54,91.72,91.54,91.67,84900.0,74.5999,74.7466,74.5999,74.7058,84900.0
2014-05-16 10:30:00,91.68,91.9,91.68,91.84,102000.0,74.714,74.8933,74.714,74.8444,102000.0
2014-05-16 10:35:00,91.84,91.89,91.8,91.87,11100.0,74.8444,74.8851,74.8118,74.8688,11100.0
2014-05-16 10:40:00,91.85,91.88,91.65,91.82,48300.0,74.8525,74.877,74.6895,74.8281,48300.0
2014-05-16 10:45:00,91.83,91.83,91.44,91.6,168800.0,74.8362,74.8362,74.5184,74.6488,168800.0
2014-05-16 10:50:00,91.6,91.61,91.54,91.56,10200.0,74.6488,74.6569,74.5999,74.6162,10200.0
2014-05-16 10:55:00,91.55,91.69,91.54,91.62,57600.0,74.608,74.7221,74.5999,74.6651,57600.0
2014-05-16 11:00:00,91.64,91.64,91.54,91.56,8000.0,74.6814,74.6814,74.5999,74.6162,8000.0
2014-05-16 11:05:00,91.55,91.73,91.55,91.73,11400.0,74.608,74.7547,74.608,74.7547,11400.0
2014-05-16 11:10:00,91.74,91.95,91.74,91.95,19400.0,74.7629,74.934,74.7629,74.934,19400.0
2014-05-16 11:15:00,91.93,91.98,91.85,91.9,15000.0,74.9177,74.9585,74.8525,74.8933,15000.0
2014-05-16 11:20:00,91.89,91.92,91.76,91.82,13300.0,74.8851,74.9096,74.7792,74.8281,13300.0
2014-05-16 11:25:00,91.83,91.84,91.75,91.75,10400.0,74.8362,74.8444,74.771,74.771,10400.0
2014-05-16 11:30:00,91.76,91.89,91.75,91.83,18400.0,74.7792,74.8851,74.771,74.8362,18400.0
2014-05-16 11:35:00,91.86,91.86,91.8,91.82,12000.0,74.8607,74.8607,74.8118,74.8281,12000.0
2014-05-16 11:40:00,91.81,91.83,91.78,91.8,16700.0,74.8199,74.8362,74.7955,74.8118,16700.0
2014-05-16 11:45:00,91.8,91.86,91.78,91.81,17100.0,74.8118,74.8607,74.7955,74.8199,17100.0
2014-05-16 11:50:00,91.81,91.86,91.72,91.76,12700.0,74.8199,74.8607,74.7466,74.7792,12700.0
2014-05-16 11:55:00,91.76,91.83,91.75,91.81,13800.0,74.7792,74.8362,74.771,74.8199,13800.0
2014-05-16 12:00:00,91.79,91.82,91.78,91.82,7700.0,74.8036,74.8281,74.7955,74.8281,7700.0
2014-05-16 12:05:00,91.81,91.88,91.81,91.84,16900.0,74.8199,74.877,74.8199,74.8444,16900.0
2014-05-16 12:10:00,91.84,91.94,91.82,91.93,13600.0,74.8444,74.9259,74.8281,74.9177,13600.0
2014-05-16 12:15:00,91.94,91.95,91.88,91.89,9000.0,74.9259,74.934,74.877,74.8851,9000.0
2014-05-16 12:20:00,91.88,91.88,91.84,91.87,6300.0,74.877,74.877,74.8444,74.8688,6300.0
2014-05-16 12:25:00,91.85,91.86,91.78,91.81,18600.0,74.8525,74.8607,74.7955,74.8199,18600.0
2014-05-16 12:30:00,91.82,91.91,91.82,91.88,10500.0,74.8281,74.9014,74.8281,74.877,10500.0
2014-05-16 12:35:00,91.88,91.9,91.84,91.89,10300.0,74.877,74.8933,74.8444,74.8851,10300.0
2014-05-16 12:40:00,91.88,91.88,91.76,91.85,13500.0,74.877,74.877,74.7792,74.8525,13500.0
2014-05-16 12:45:00,91.86,91.87,91.8,91.85,6600.0,74.8607,74.8688,74.8118,74.8525,6600.0
2014-05-16 12:50:00,91.86,91.87,91.8,91.81,6000.0,74.8607,74.8688,74.8118,74.8199,6000.0
2014-05-16 12:55:00,91.81,91.85,91.8,91.83,9800.0,74.8199,74.8525,74.8118,74.8362,9800.0
2014-05-16 13:00:00,91.82,91.82,91.7,91.7,15300.0,74.8281,74.8281,74.7303,74.7303,15300.0
2014-05-16 13:05:00,91.7,91.72,91.66,91.72,17500.0,74.7303,74.7466,74.6977,74.7466,17500.0
2014-05-16 13:10:00,91.73,91.73,91.62,91.63,9000.0,74.7547,74.7547,74.6651,74.6732,9000.0
2014-05-16 13:15:00,91.62,91.65,91.6,91.64,6900.0,74.6651,74.6895,74.6488,74.6814,6900.0
2014-05-16 13:20:00,91.64,91.64,91.56,91.59,16200.0,74.6814,74.6814,74.6162,74.6406,16200.0
2014-05-16 13:25:00,91.6,91.62,91.59,91.6,7000.0,74.6488,74.6651,74.6406,74.6488,7000.0
2014-05-16 13:30:00,91.6,91.64,91.57,91.6,10900.0,74.6488,74.6814,74.6243,74.6488,10900.0
2014-05-16 13:35:00,91.61,91.62,91.52,91.52,10200.0,74.6569,74.6651,74.5836,74.5836,10200.0
2014-05-16 13:40:00,91.52,91.58,91.5,91.51,11600.0,74.5836,74.6325,74.5673,74.5754,11600.0
2014-05-16 13:45:00,91.49,91.51,91.45,91.46,11900.0,74.5591,74.5754,74.5265,74.5347,11900.0
2014-05-16 13:50:00,91.47,91.58,91.46,91.58,12700.0,74.5428,74.6325,74.5347,74.6325,12700.0
2014-05-16 13:55:00,91.58,91.58,91.54,91.55,6700.0,74.6325,74.6325,74.5999,74.608,6700.0
2014-05-16 14:00:00,91.56,91.56,91.49,91.51,15200.0,74.6162,74.6162,74.5591,74.5754,15200.0
2014-05-16 14:05:00,91.51,91.53,91.48,91.49,15200.0,74.5754,74.5917,74.551,74.5591,15200.0
2014-05-16 14:10:00,91.49,91.51,91.47,91.5,10500.0,74.5591,74.5754,74.5428,74.5673,10500.0
2014-05-16 14:15:00,91.49,91.55,91.48,91.48,15600.0,74.5591,74.608,74.551,74.551,15600.0
2014-05-16 14:20:00,91.48,91.49,91.42,91.42,10200.0,74.551,74.5591,74.5021,74.5021,10200.0
2014-05-16 14:25:00,91.43,91.49,91.42,91.49,16900.0,74.5102,74.5591,74.5021,74.5591,16900.0
2014-05-16 14:30:00,91.48,91.52,91.46,91.51,24500.0,74.551,74.5836,74.5347,74.5754,24500.0
2014-05-16 14:35:00,91.51,91.52,91.46,91.48,21900.0,74.5754,74.5836,74.5347,74.551,21900.0
2014-05-16 14:40:00,91.48,91.51,91.46,91.5,21400.0,74.551,74.5754,74.5347,74.5673,21400.0
2014-05-16 14:45:00,91.49,91.51,91.47,91.48,26600.0,74.5591,74.5754,74.5428,74.551,26600.0
2014-05-16 14:50:00,91.48,91.51,91.47,91.48,13100.0,74.551,74.5754,74.5428,74.551,13100.0
2014-05-16 14:55:00,91.48,91.51,91.46,91.5,31300.0,74.551,74.5754,74.5347,74.5673,31300.0
2014-05-16 15:00:00,91.5,91.54,91.5,91.52,46200.0,74.5673,74.5999,74.5673,74.5836,46200.0
2014-05-16 15:05:00,91.53,91.54,91.51,91.53,28000.0,74.5917,74.5999,74.5754,74.5917,28000.0
2014-05-16 15:10:00,91.53,91.54,91.47,91.47,35200.0,74.5917,74.5999,74.5428,74.5428,35200.0
2014-05-16 15:15:00,91.48,91.52,91.35,91.41,37200.0,74.551,74.5836,74.445,74.4939,37200.0
2014-05-16 15:20:00,91.41,91.5,91.4,91.48,23900.0,74.4939,74.5673,74.4858,74.551,23900.0
2014-05-16 15:25:00,91.47,91.51,91.46,91.49,38400.0,74.5428,74.5754,74.5347,74.5591,38400.0
2014-05-16 15:30:00,91.49,91.51,91.48,91.48,35100.0,74.5591,74.5754,74.551,74.551,35100.0
2014-05-16 15:35:00,91.49,91.5,91.37,91.38,49100.0,74.5591,74.5673,74.4613,74.4695,49100.0
2014-05-16 15:40:00,91.38,91.44,91.35,91.36,51400.0,74.4695,74.5184,74.445,74.4532,51400.0
2014-05-16 15:45:00,91.35,91.36,91.29,91.3,91400.0,74.445,74.4532,74.3961,74.4043,91400.0
2014-05-16 15:50:00,91.31,91.34,91.3,91.34,83800.0,74.4124,74.4369,74.4043,74.4369,83800.0
2014-05-16 15:55:00,91.34,91.35,91.25,91.29,306100.0,74.4369,74.445,74.3635,74.3961,306100.0
2014-05-19 09:30:00,90.86,91.03,90.7,90.95,104000.0,74.0457,74.1843,73.9153,74.1191,104000.0
2014-05-19 09:35:00,90.94,90.98,90.51,90.71,70000.0,74.1109,74.1435,73.7605,73.9235,70000.0
2014-05-19 09:40:00,90.67,90.81,90.55,90.58,84200.0,73.8909,74.005,73.7931,73.8175,84200.0
2014-05-19 09:45:00,90.64,90.75,90.57,90.69,44600.0,73.8664,73.9561,73.8094,73.9072,44600.0
2014-05-19 09:50:00,90.69,90.96,90.64,90.71,58500.0,73.9072,74.1272,73.8664,73.9235,58500.0
2014-05-19 09:55:00,90.73,90.86,90.72,90.82,118900.0,73.9398,74.0457,73.9316,74.0131,118900.0
2014-05-19 10:00:00,90.82,90.9,90.72,90.8,14500.0,74.0131,74.0783,73.9316,73.9968,14500.0
2014-05-19 10:05:00,90.77,90.83,90.72,90.78,14400.0,73.9724,74.0213,73.9316,73.9805,14400.0
2014-05-19 10:10:00,90.77,91.03,90.76,90.82,119800.0,73.9724,74.1843,73.9642,74.0131,119800.0
2014-05-19 10:15:00,90.81,90.97,90.8,90.8,81300.0,74.005,74.1354,73.9968,73.9968,81300.0
2014-05-19 10:20:00,90.82,90.83,90.63,90.66,28800.0,74.0131,74.0213,73.8583,73.8827,28800.0
2014-05-19 10:25:00,90.66,90.67,90.56,90.57,19600.0,73.8827,73.8909,73.8012,73.8094,19600.0
2014-05-19 10:30:00,90.57,90.57,90.47,90.49,25900.0,73.8094,73.8094,73.7279,73.7442,25900.0
2014-05-19 10:35:00,90.51,90.59,90.5,90.56,18400.0,73.7605,73.8257,73.7523,73.8012,18400.0
2014-05-19 10:40:00,90.56,90.66,90.54,90.63,12600.0,73.8012,73.8827,73.7849,73.8583,12600.0
2014-05-19 10:45:00,90.63,90.67,90.48,90.48,19500.0,73.8583,73.8909,73.736,73.736,19500.0
2014-05-19 10:50:00,90.49,90.51,90.4,90.41,26600.0,73.7442,73.7605,73.6708,73.679,26600.0
2014-05-19 10:55:00,90.41,90.49,90.4,90.41,22900.0,73.679,73.7442,73.6708,73.679,22900.0
2014-05-19 11:00:00,90.42,90.52,90.4,90.51,20000.0,73.6871,73.7686,73.6708,73.7605,20000.0
2014-05-19 11:05:00,90.51,90.57,90.46,90.57,22700.0,73.7605,73.8094,73.7197,73.8094,22700.0
2014-05-19 11:10:00,90.57,90.76,90.57,90.74,14400.0,73.8094,73.9642,73.8094,73.9479,14400.0
2014-05-19 11:15:00,90.75,90.76,90.66,90.68,15100.0,73.9561,73.9642,73.8827,73.899,15100.0
2014-05-19 11:20:00,90.69,90.69,90.58,90.59,10500.0,73.9072,73.9072,73.8175,73.8257,10500.0
2014-05-19 11:25:00,90.6,90.65,90.59,90.63,7800.0,73.8338,73.8746,73.8257,73.8583,7800.0
2014-05-19 11:30:00,90.63,90.74,90.63,90.73,22100.0,73.8583,73.9479,73.8583,73.9398,22100.0
2014-05-19 11:35:00,90.74,90.82,90.71,90.76,37100.0,73.9479,74.0131,73.9235,73.9642,37100.0
2014-05-19 11:40:00,90.77,90.87,90.76,90.85,45600.0,73.9724,74.0539,73.9642,74.0376,45600.0
2014-05-19 11:45:00,90.83,90.87,90.75,90.76,43000.0,74.0213,74.0539,73.9561,73.9642,43000.0
2014-05-19 11:50:00,90.75,90.76,90.71,90.74,7500.0,73.9561,73.9642,73.9235,73.9479,7500.0
2014-05-19 11:55:00,90.75,90.87,90.75,90.84,14400.0,73.9561,74.0539,73.9561,74.0294,14400.0
2014-05-19 12:00:00,90.82,90.87,90.75,90.79,15600.0,74.0131,74.0539,73.9561,73.9887,15600.0
2014-05-19 12:05:00,90.79,90.89,90.79,90.88,9000.0,73.9887,74.0702,73.9887,74.062,9000.0
2014-05-19 12:10:00,90.88,90.88,90.8,90.82,30400.0,74.062,74.062,73.9968,74.0131,30400.0
2014-05-19 12:15:00,90.84,90.85,90.77,90.83,11000.0,74.0294,74.0376,73.9724,74.0213,11000.0
2014-05-19 12:20:00,90.82,90.85,90.77,90.78,10200.0,74.0131,74.0376,73.9724,73.9805,10200.0
2014-05-19 12:25:00,90.77,90.77,90.71,90.73,15400.0,73.9724,73.9724,73.9235,73.9398,15400.0
2014-05-19 12:30:00,90.74,90.77,90.63,90.64,24500.0,73.9479,73.9724,73.8583,73.8664,24500.0
2014-05-19 12:35:00,90.64,90.66,90.61,90.64,7400.0,73.8664,73.8827,73.842,73.8664,7400.0
2014-05-19 12:40:00,90.65,90.74,90.65,90.71,10000.0,73.8746,73.9479,73.8746,73.9235,10000.0
2014-05-19 12:45:00,90.71,90.79,90.71,90.78,16800.0,73.9235,73.9887,73.9235,73.9805,16800.0
2014-05-19 12:50:00,90.78,90.81,90.77,90.77,35700.0,73.9805,74.005,73.9724,73.9724,35700.0
2014-05-19 12:55:00,90.77,90.82,90.75,90.79,17400.0,73.9724,74.0131,73.9561,73.9887,17400.0
2014-05-19 13:00:00,90.8,90.84,90.79,90.81,8100.0,73.9968,74.0294,73.9887,74.005,8100.0
2014-05-19 13:05:00,90.81,90.84,90.79,90.79,12600.0,74.005,74.0294,73.9887,73.9887,12600.0
2014-05-19 13:10:00,90.8,90.81,90.76,90.77,5800.0,73.9968,74.005,73.9642,73.9724,5800.0
2014-05-19 13:15:00,90.78,90.78,90.72,90.72,7300.0,73.9805,73.9805,73.9316,73.9316,7300.0
2014-05-19 13:20:00,90.72,90.81,90.72,90.8,8400.0,73.9316,74.005,73.9316,73.9968,8400.0
2014-05-19 13:25:00,90.81,90.82,90.69,90.75,12800.0,74.005,74.0131,73.9072,73.9561,12800.0
2014-05-19 13:30:00,90.75,90.75,90.67,90.67,28000.0,73.9561,73.9561,73.8909,73.8909,28000.0
2014-05-19 13:35:00,90.68,90.69,90.62,90.63,12300.0,73.899,73.9072,73.8501,73.8583,12300.0
2014-05-19 13:40:00,90.64,90.68,90.62,90.66,38100.0,73.8664,73.899,73.8501,73.8827,38100.0
2014-05-19 13:45:00,90.66,90.67,90.64,90.66,18900.0,73.8827,73.8909,73.8664,73.8827,18900.0
2014-05-19 13:50:00,90.67,90.74,90.66,90.71,12400.0,73.8909,73.9479,73.8827,73.9235,12400.0
2014-05-19 13:55:00,90.72,90.81,90.72,90.79,6100.0,73.9316,74.005,73.9316,73.9887,6100.0
2014-05-19 14:00:00,90.78,90.8,90.76,90.78,7800.0,73.9805,73.9968,73.9642,73.9805,7800.0
2014-05-19 14:05:00,90.76,90.77,90.7,90.71,5700.0,73.9642,73.9724,73.9153,73.9235,5700.0
2014-05-19 14:10:00,90.7,90.7,90.65,90.68,20000.0,73.9153,73.9153,73.8746,73.899,20000.0
2014-05-19 14:15:00,90.69,90.7,90.69,90.7,5600.0,73.9072,73.9153,73.9072,73.9153,5600.0
2014-05-19 14:20:00,90.71,90.71,90.65,90.68,17600.0,73.9235,73.9235,73.8746,73.899,17600.0
2014-05-19 14:25:00,90.68,90.7,90.67,90.67,7400.0,73.899,73.9153,73.8909,73.8909,7400.0
2014-05-19 14:30:00,90.67,90.67,90.63,90.63,6500.0,73.8909,73.8909,73.8583,73.8583,6500.0
2014-05-19 14:35:00,90.64,90.64,90.61,90.63,13800.0,73.8664,73.8664,73.842,73.8583,13800.0
2014-05-19 14:40:00,90.63,90.65,90.6,90.61,18300.0,73.8583,73.8746,73.8338,73.842,18300.0
2014-05-19 14:45:00,90.62,90.64,90.58,90.59,18500.0,73.8501,73.8664,73.8175,73.8257,18500.0
2014-05-19 14:50:00,90.58,90.63,90.57,90.63,14300.0,73.8175,73.8583,73.8094,73.8583,14300.0
2014-05-19 14:55:00,90.63,90.64,90.59,90.59,11100.0,73.8583,73.8664,73.8257,73.8257,11100.0
2014-05-19 15:00:00,90.59,90.64,90.59,90.63,14200.0,73.8257,73.8664,73.8257,73.8583,14200.0
2014-05-19 15:05:00,90.62,90.65,90.62,90.63,9600.0,73.8501,73.8746,73.8501,73.8583,9600.0
2014-05-19 15:10:00,90.65,90.67,90.64,90.65,8800.0,73.8746,73.8909,73.8664,73.8746,8800.0
2014-05-19 15:15:00,90.65,90.65,90.54,90.55,28800.0,73.8746,73.8746,73.7849,73.7931,28800.0
2014-05-19 15:20:00,90.55,90.61,90.54,90.6,28500.0,73.7931,73.842,73.7849,73.8338,28500.0
2014-05-19 15:25:00,90.6,90.65,90.6,90.62,18900.0,73.8338,73.8746,73.8338,73.8501,18900.0
2014-05-19 15:30:00,90.62,90.65,90.56,90.61,34600.0,73.8501,73.8746,73.8012,73.842,34600.0
2014-05-19 15:35:00,90.62,90.64,90.61,90.62,26300.0,73.8501,73.8664,73.842,73.8501,26300.0
2014-05-19 15:40:00,90.62,90.64,90.61,90.61,32200.0,73.8501,73.8664,73.842,73.842,32200.0
2014-05-19 15:45:00,90.62,90.68,90.61,90.68,57400.0,73.8501,73.899,73.842,73.899,57400.0
2014-05-19 15:50:00,90.68,90.72,90.67,90.71,51700.0,73.899,73.9316,73.8909,73.9235,51700.0
2014-05-19 15:55:00,90.71,90.72,90.67,90.67,91900.0,73.9235,73.9316,73.8909,73.8909,91900.0
2014-05-20 09:30:00,90.51,90.8,90.51,90.7,63900.0,73.7605,73.9968,73.7605,73.9153,63900.0
2014-05-20 09:35:00,90.71,90.76,90.62,90.66,28900.0,73.9235,73.9642,73.8501,73.8827,28900.0
2014-05-20 09:40:00,90.67,90.8,90.35,90.36,197700.0,73.8909,73.9968,73.6301,73.6383,197700.0
2014-05-20 09:45:00,90.34,90.73,90.34,90.72,151700.0,73.622,73.9398,73.622,73.9316,151700.0
2014-05-20 09:50:00,90.72,90.75,90.59,90.66,102500.0,73.9316,73.9561,73.8257,73.8827,102500.0
2014-05-20 09:55:00,90.65,90.68,90.54,90.61,67600.0,73.8746,73.899,73.7849,73.842,67600.0
2014-05-20 10:00:00,90.61,90.74,90.56,90.74,27500.0,73.842,73.9479,73.8012,73.9479,27500.0
2014-05-20 10:05:00,90.74,90.85,90.74,90.78,55400.0,73.9479,74.0376,73.9479,73.9805,55400.0
2014-05-20 10:10:00,90.77,90.77,90.58,90.64,20500.0,73.9724,73.9724,73.8175,73.8664,20500.0
2014-05-20 10:15:00,90.64,90.64,90.53,90.55,27800.0,73.8664,73.8664,73.7768,73.7931,27800.0
2014-05-20 10:20:00,90.55,90.64,90.41,90.44,73900.0,73.7931,73.8664,73.679,73.7034,73900.0
2014-05-20 10:25:00,90.43,90.47,90.25,90.28,25000.0,73.6953,73.7279,73.5486,73.5731,25000.0
2014-05-20 10:30:00,90.31,90.48,90.27,90.47,53400.0,73.5975,73.736,73.5649,73.7279,53400.0
2014-05-20 10:35:00,90.47,90.58,90.45,90.46,16600.0,73.7279,73.8175,73.7116,73.7197,16600.0
2014-05-20 10:40:00,90.45,90.5,90.43,90.46,13000.0,73.7116,73.7523,73.6953,73.7197,13000.0
2014-05-20 10:45:00,90.45,90.51,90.39,90.42,24100.0,73.7116,73.7605,73.6627,73.6871,24100.0
2014-05-20 10:50:00,90.41,90.44,90.39,90.43,9500.0,73.679,73.7034,73.6627,73.6953,9500.0
2014-05-20 10:55:00,90.43,90.51,90.42,90.51,24100.0,73.6953,73.7605,73.6871,73.7605,24100.0
2014-05-20 11:00:00,90.51,90.66,90.51,90.65,15600.0,73.7605,73.8827,73.7605,73.8746,15600.0
2014-05-20 11:05:00,90.66,90.75,90.65,90.71,34800.0,73.8827,73.9561,73.8746,73.9235,34800.0
2014-05-20 11:10:00,90.72,90.72,90.54,90.55,10400.0,73.9316,73.9316,73.7849,73.7931,10400.0
2014-05-20 11:15:00,90.56,90.59,90.53,90.56,6400.0,73.8012,73.8257,73.7768,73.8012,6400.0
2014-05-20 11:20:00,90.56,90.56,90.46,90.46,9800.0,73.8012,73.8012,73.7197,73.7197,9800.0
2014-05-20 11:25:00,90.46,90.48,90.39,90.4,18700.0,73.7197,73.736,73.6627,73.6708,18700.0
2014-05-20 11:30:00,90.4,90.4,90.37,90.38,15600.0,73.6708,73.6708,73.6464,73.6545,15600.0
2014-05-20 11:35:00,90.37,90.4,90.31,90.34,15400.0,73.6464,73.6708,73.5975,73.622,15400.0
2014-05-20 11:40:00,90.34,90.41,90.34,90.38,14700.0,73.622,73.679,73.622,73.6545,14700.0
2014-05-20 11:45:00,90.37,90.39,90.32,90.33,8700.0,73.6464,73.6627,73.6057,73.6138,8700.0
2014-05-20 11:50:00,90.32,90.33,90.27,90.27,13100.0,73.6057,73.6138,73.5649,73.5649,13100.0
2014-05-20 11:55:00,90.27,90.32,90.24,90.24,17500.0,73.5649,73.6057,73.5405,73.5405,17500.0
2014-05-20 12:00:00,90.23,90.25,90.12,90.14,31400.0,73.5323,73.5486,73.4427,73.459,31400.0
2014-05-20 12:05:00,90.14,90.15,90.1,90.11,23300.0,73.459,73.4671,73.4264,73.4345,23300.0
2014-05-20 12:10:00,90.1,90.11,90.01,90.01,21200.0,73.4264,73.4345,73.353,73.353,21200.0
2014-05-20 12:15:00,90.01,90.01,89.94,89.95,58500.0,73.353,73.353,73.296,73.3041,58500.0
2014-05-20 12:20:00,89.96,90.0,89.91,89.98,40700.0,73.3123,73.3449,73.2715,73.3286,40700.0
2014-05-20 12:25:00,89.99,90.04,89.95,90.0,20300.0,73.3367,73.3775,73.3041,73.3449,20300.0
2014-05-20 12:30:00,90.01,90.05,89.98,90.05,13300.0,73.353,73.3856,73.3286,73.3856,13300.0
2014-05-20 12:35:00,90.06,90.06,89.97,89.99,12400.0,73.3938,73.3938,73.3204,73.3367,12400.0
2014-05-20 12:40:00,89.98,89.99,89.94,89.99,11600.0,73.3286,73.3367,73.296,73.3367,11600.0
2014-05-20 12:45:00,89.98,89.98,89.91,89.96,12400.0,73.3286,73.3286,73.2715,73.3123,12400.0
2014-05-20 12:50:00,89.96,89.96,89.93,89.93,11500.0,73.3123,73.3123,73.2878,73.2878,11500.0
2014-05-20 12:55:00,89.92,89.92,89.83,89.83,16500.0,73.2797,73.2797,73.2063,73.2063,16500.0
2014-05-20 13:00:00,89.84,89.86,89.8,89.86,28900.0,73.2145,73.2308,73.1819,73.2308,28900.0
2014-05-20 13:05:00,89.86,89.86,89.8,89.81,14600.0,73.2308,73.2308,73.1819,73.19,14600.0
2014-05-20 13:10:00,89.81,89.81,89.72,89.74,30000.0,73.19,73.19,73.1167,73.133,30000.0
2014-05-20 13:15:00,89.74,89.86,89.7,89.86,13600.0,73.133,73.2308,73.1004,73.2308,13600.0
2014-05-20 13:20:00,89.85,89.85,89.76,89.85,13700.0,73.2226,73.2226,73.1493,73.2226,13700.0
2014-05-20 13:25:00,89.84,89.85,89.81,89.85,11900.0,73.2145,73.2226,73.19,73.2226,11900.0
2014-05-20 13:30:00,89.84,89.85,89.79,89.84,16300.0,73.2145,73.2226,73.1737,73.2145,16300.0
2014-05-20 13:35:00,89.83,89.83,89.74,89.74,11600.0,73.2063,73.2063,73.133,73.133,11600.0
2014-05-20 13:40:00,89.74,89.74,89.69,89.7,14100.0,73.133,73.133,73.0922,73.1004,14100.0
2014-05-20 13:45:00,89.7,89.73,89.65,89.67,14000.0,73.1004,73.1248,73.0596,73.0759,14000.0
2014-05-20 13:50:00,89.66,89.75,89.63,89.74,17500.0,73.0678,73.1411,73.0433,73.133,17500.0
2014-05-20 13:55:00,89.73,89.75,89.69,89.69,17200.0,73.1248,73.1411,73.0922,73.0922,17200.0
2014-05-20 14:00:00,89.69,89.7,89.65,89.65,14400.0,73.0922,73.1004,73.0596,73.0596,14400.0
2014-05-20 14:05:00,89.66,89.76,89.64,89.76,21900.0,73.0678,73.1493,73.0515,73.1493,21900.0
2014-05-20 14:10:00,89.76,89.8,89.75,89.76,14500.0,73.1493,73.1819,73.1411,73.1493,14500.0
2014-05-20 14:15:00,89.75,89.83,89.74,89.82,17000.0,73.1411,73.2063,73.133,73.1982,17000.0
2014-05-20 14:20:00,89.81,89.87,89.81,89.82,9500.0,73.19,73.2389,73.19,73.1982,9500.0
2014-05-20 14:25:00,89.81,89.81,89.76,89.79,19500.0,73.19,73.19,73.1493,73.1737,19500.0
2014-05-20 14:30:00,89.79,89.82,89.78,89.8,22900.0,73.1737,73.1982,73.1656,73.1819,22900.0
2014-05-20 14:35:00,89.8,89.85,89.79,89.85,24000.0,73.1819,73.2226,73.1737,73.2226,24000.0
2014-05-20 14:40:00,89.85,89.9,89.85,89.89,16200.0,73.2226,73.2634,73.2226,73.2552,16200.0
2014-05-20 14:45:00,89.89,89.92,89.84,89.86,23100.0,73.2552,73.2797,73.2145,73.2308,23100.0
2014-05-20 14:50:00,89.86,89.86,89.75,89.75,10000.0,73.2308,73.2308,73.1411,73.1411,10000.0
2014-05-20 14:55:00,89.76,89.84,89.76,89.83,10500.0,73.1493,73.2145,73.1493,73.2063,10500.0
2014-05-20 15:00:00,89.83,89.89,89.82,89.89,15000.0,73.2063,73.2552,73.1982,73.2552,15000.0
2014-05-20 15:05:00,89.88,89.88,89.82,89.85,21300.0,73.2471,73.2471,73.1982,73.2226,21300.0
2014-05-20 15:10:00,89.86,89.86,89.8,89.81,9900.0,73.2308,73.2308,73.1819,73.19,9900.0
2014-05-20 15:15:00,89.8,89.89,89.8,89.89,13500.0,73.1819,73.2552,73.1819,73.2552,13500.0
2014-05-20 15:20:00,89.89,89.9,89.83,89.86,21000.0,73.2552,73.2634,73.2063,73.2308,21000.0
2014-05-20 15:25:00,89.86,89.95,89.86,89.91,25200.0,73.2308,73.3041,73.2308,73.2715,25200.0
2014-05-20 15:30:00,89.91,89.94,89.87,89.88,25900.0,73.2715,73.296,73.2389,73.2471,25900.0
2014-05-20 15:35:00,89.88,90.04,89.88,89.99,33700.0,73.2471,73.3775,73.2471,73.3367,33700.0
2014-05-20 15:40:00,90.0,90.03,89.95,90.03,28700.0,73.3449,73.3693,73.3041,73.3693,28700.0
2014-05-20 15:45:00,90.04,90.04,89.92,89.95,35900.0,73.3775,73.3775,73.2797,73.3041,35900.0
2014-05-20 15:50:00,89.95,90.01,89.94,89.98,46700.0,73.3041,73.353,73.296,73.3286,46700.0
2014-05-20 15:55:00,89.98,89.99,89.91,89.96,109700.0,73.3286,73.3367,73.2715,73.3123,109700.0
2014-05-21 09:30:00,90.06,90.11,89.56,89.64,131100.0,73.3938,73.4345,72.9863,73.0515,131100.0
2014-05-21 09:35:00,89.64,89.79,89.56,89.58,42100.0,73.0515,73.1737,72.9863,73.0026,42100.0
2014-05-21 09:40:00,89.57,89.69,89.51,89.54,87500.0,72.9944,73.0922,72.9455,72.97,87500.0
2014-05-21 09:45:00,89.54,89.63,89.37,89.39,123000.0,72.97,73.0433,72.8315,72.8478,123000.0
2014-05-21 09:50:00,89.38,89.42,89.26,89.28,49000.0,72.8396,72.8722,72.7418,72.7581,49000.0
2014-05-21 09:55:00,89.29,89.49,89.28,89.46,17100.0,72.7663,72.9292,72.7581,72.9048,17100.0
2014-05-21 10:00:00,89.43,89.76,89.43,89.75,135800.0,72.8804,73.1493,72.8804,73.1411,135800.0
2014-05-21 10:05:00,89.75,89.8,89.68,89.73,32100.0,73.1411,73.1819,73.0841,73.1248,32100.0
2014-05-21 10:10:00,89.74,89.98,89.7,89.92,76000.0,73.133,73.3286,73.1004,73.2797,76000.0
2014-05-21 10:15:00,89.95,89.99,89.85,89.93,44600.0,73.3041,73.3367,73.2226,73.2878,44600.0
2014-05-21 10:20:00,89.93,90.0,89.86,90.0,66500.0,73.2878,73.3449,73.2308,73.3449,66500.0
2014-05-21 10:25:00,89.99,89.99,89.81,89.82,15700.0,73.3367,73.3367,73.19,73.1982,15700.0
2014-05-21 10:30:00,89.82,89.86,89.81,89.82,6000.0,73.1982,73.2308,73.19,73.1982,6000.0
2014-05-21 10:35:00,89.84,89.89,89.83,89.88,18700.0,73.2145,73.2552,73.2063,73.2471,18700.0
2014-05-21 10:40:00,89.88,89.95,89.84,89.84,10200.0,73.2471,73.3041,73.2145,73.2145,10200.0
2014-05-21 10:45:00,89.84,89.91,89.84,89.9,6800.0,73.2145,73.2715,73.2145,73.2634,6800.0
2014-05-21 10:50:00,89.91,89.91,89.84,89.9,15700.0,73.2715,73.2715,73.2145,73.2634,15700.0
2014-05-21 10:55:00,89.9,89.95,89.89,89.92,8600.0,73.2634,73.3041,73.2552,73.2797,8600.0
2014-05-21 11:00:00,89.93,89.96,89.88,89.95,16800.0,73.2878,73.3123,73.2471,73.3041,16800.0
2014-05-21 11:05:00,89.93,90.0,89.85,89.87,32700.0,73.2878,73.3449,73.2226,73.2389,32700.0
2014-05-21 11:10:00,89.87,89.88,89.83,89.87,20500.0,73.2389,73.2471,73.2063,73.2389,20500.0
2014-05-21 11:15:00,89.87,89.9,89.81,89.81,13100.0,73.2389,73.2634,73.19,73.19,13100.0
2014-05-21 11:20:00,89.81,89.82,89.7,89.71,16900.0,73.19,73.1982,73.1004,73.1085,16900.0
2014-05-21 11:25:00,89.7,89.72,89.61,89.72,36000.0,73.1004,73.1167,73.027,73.1167,36000.0
2014-05-21 11:30:00,89.73,89.82,89.73,89.78,23200.0,73.1248,73.1982,73.1248,73.1656,23200.0
2014-05-21 11:35:00,89.79,89.83,89.78,89.8,10000.0,73.1737,73.2063,73.1656,73.1819,10000.0
2014-05-21 11:40:00,89.78,89.79,89.69,89.7,9200.0,73.1656,73.1737,73.0922,73.1004,9200.0
2014-05-21 11:45:00,89.7,89.7,89.59,89.62,15400.0,73.1004,73.1004,73.0107,73.0352,15400.0
2014-05-21 11:50:00,89.6,89.65,89.54,89.57,21900.0,73.0189,73.0596,72.97,72.9944,21900.0
2014-05-21 11:55:00,89.58,89.68,89.57,89.63,16400.0,73.0026,73.0841,72.9944,73.0433,16400.0
2014-05-21 12:00:00,89.63,89.76,89.63,89.76,10000.0,73.0433,73.1493,73.0433,73.1493,10000.0
2014-05-21 12:05:00,89.73,89.77,89.64,89.67,8700.0,73.1248,73.1574,73.0515,73.0759,8700.0
2014-05-21 12:10:00,89.63,89.68,89.59,89.63,11100.0,73.0433,73.0841,73.0107,73.0433,11100.0
2014-05-21 12:15:00,89.63,89.66,89.57,89.58,4300.0,73.0433,73.0678,72.9944,73.0026,4300.0
2014-05-21 12:20:00,89.57,89.64,89.46,89.63,54300.0,72.9944,73.0515,72.9048,73.0433,54300.0
2014-05-21 12:25:00,89.63,89.83,89.63,89.83,32800.0,73.0433,73.2063,73.0433,73.2063,32800.0
2014-05-21 12:30:00,89.82,89.85,89.73,89.74,53600.0,73.1982,73.2226,73.1248,73.133,53600.0
2014-05-21 12:35:00,89.73,89.81,89.73,89.77,6600.0,73.1248,73.19,73.1248,73.1574,6600.0
2014-05-21 12:40:00,89.79,89.9,89.79,89.84,10300.0,73.1737,73.2634,73.1737,73.2145,10300.0
2014-05-21 12:45:00,89.85,89.85,89.78,89.78,5000.0,73.2226,73.2226,73.1656,73.1656,5000.0
2014-05-21 12:50:00,89.79,89.88,89.77,89.84,6500.0,73.1737,73.2471,73.1574,73.2145,6500.0
2014-05-21 12:55:00,89.84,89.91,89.84,89.9,14700.0,73.2145,73.2715,73.2145,73.2634,14700.0
2014-05-21 13:00:00,89.91,90.0,89.9,90.0,23300.0,73.2715,73.3449,73.2634,73.3449,23300.0
2014-05-21 13:05:00,89.99,90.0,89.98,89.98,18200.0,73.3367,73.3449,73.3286,73.3286,18200.0
2014-05-21 13:10:00,89.97,90.0,89.97,89.97,13200.0,73.3204,73.3449,73.3204,73.3204,13200.0
2014-05-21 13:15:00,89.97,90.01,89.97,89.99,27200.0,73.3204,73.353,73.3204,73.3367,27200.0
2014-05-21 13:20:00,89.98,90.0,89.97,89.99,11900.0,73.3286,73.3449,73.3204,73.3367,11900.0
2014-05-21 13:25:00,89.99,89.99,89.88,89.89,8900.0,73.3367,73.3367,73.2471,73.2552,8900.0
2014-05-21 13:30:00,89.89,89.9,89.85,89.85,4000.0,73.2552,73.2634,73.2226,73.2226,4000.0
2014-05-21 13:35:00,89.85,89.86,89.8,89.84,9000.0,73.2226,73.2308,73.1819,73.2145,9000.0
2014-05-21 13:40:00,89.84,89.9,89.83,89.89,8800.0,73.2145,73.2634,73.2063,73.2552,8800.0
2014-05-21 13:45:00,89.89,89.89,89.82,89.82,5800.0,73.2552,73.2552,73.1982,73.1982,5800.0
2014-05-21 13:50:00,89.81,89.98,89.81,89.97,22600.0,73.19,73.3286,73.19,73.3204,22600.0
2014-05-21 13:55:00,89.97,90.01,89.96,89.97,25800.0,73.3204,73.353,73.3123,73.3204,25800.0
2014-05-21 14:00:00,89.97,89.99,89.87,89.95,19600.0,73.3204,73.3367,73.2389,73.3041,19600.0
2014-05-21 14:05:00,89.95,90.0,89.86,89.9,19600.0,73.3041,73.3449,73.2308,73.2634,19600.0
2014-05-21 14:10:00,89.9,89.9,89.79,89.84,14100.0,73.2634,73.2634,73.1737,73.2145,14100.0
2014-05-21 14:15:00,89.84,89.91,89.83,89.91,7800.0,73.2145,73.2715,73.2063,73.2715,7800.0
2014-05-21 14:20:00,89.9,89.95,89.81,89.86,8200.0,73.2634,73.3041,73.19,73.2308,8200.0
2014-05-21 14:25:00,89.86,89.95,89.86,89.95,7400.0,73.2308,73.3041,73.2308,73.3041,7400.0
2014-05-21 14:30:00,89.96,89.97,89.91,89.94,10000.0,73.3123,73.3204,73.2715,73.296,10000.0
2014-05-21 14:35:00,89.93,89.95,89.91,89.92,6000.0,73.2878,73.3041,73.2715,73.2797,6000.0
2014-05-21 14:40:00,89.91,89.98,89.91,89.94,7800.0,73.2715,73.3286,73.2715,73.296,7800.0
2014-05-21 14:45:00,89.93,89.98,89.92,89.96,8600.0,73.2878,73.3286,73.2797,73.3123,8600.0
2014-05-21 14:50:00,89.96,89.97,89.94,89.94,9800.0,73.3123,73.3204,73.296,73.296,9800.0
2014-05-21 14:55:00,89.94,89.98,89.94,89.98,16100.0,73.296,73.3286,73.296,73.3286,16100.0
2014-05-21 15:00:00,89.98,90.01,89.97,89.98,24300.0,73.3286,73.353,73.3204,73.3286,24300.0
2014-05-21 15:05:00,89.99,90.08,89.98,90.05,48100.0,73.3367,73.4101,73.3286,73.3856,48100.0
2014-05-21 15:10:00,90.05,90.1,90.02,90.03,46800.0,73.3856,73.4264,73.3612,73.3693,46800.0
2014-05-21 15:15:00,90.02,90.1,90.02,90.1,36400.0,73.3612,73.4264,73.3612,73.4264,36400.0
2014-05-21 15:20:00,90.09,90.1,90.03,90.03,40300.0,73.4182,73.4264,73.3693,73.3693,40300.0
2014-05-21 15:25:00,90.02,90.03,89.95,89.97,29100.0,73.3612,73.3693,73.3041,73.3204,29100.0
2014-05-21 15:30:00,89.96,89.97,89.91,89.91,37600.0,73.3123,73.3204,73.2715,73.2715,37600.0
2014-05-21 15:35:00,89.92,89.93,89.85,89.89,43100.0,73.2797,73.2878,73.2226,73.2552,43100.0
2014-05-21 15:40:00,89.89,89.91,89.88,89.91,24700.0,73.2552,73.2715,73.2471,73.2715,24700.0
2014-05-21 15:45:00,89.9,89.9,89.87,89.9,42700.0,73.2634,73.2634,73.2389,73.2634,42700.0
2014-05-21 15:50:00,89.9,90.0,89.9,90.0,38500.0,73.2634,73.3449,73.2634,73.3449,38500.0
2014-05-21 15:55:00,89.99,90.01,89.96,89.98,73400.0,73.3367,73.353,73.3123,73.3286,73400.0
2014-05-22 09:30:00,89.6,90.24,89.6,90.16,79200.0,73.0189,73.5405,73.0189,73.4753,79200.0
2014-05-22 09:35:00,90.16,90.41,90.1,90.21,130600.0,73.4753,73.679,73.4264,73.516,130600.0
2014-05-22 09:40:00,90.2,90.32,90.1,90.26,62800.0,73.5079,73.6057,73.4264,73.5568,62800.0
2014-05-22 09:45:00,90.3,90.4,90.2,90.34,63300.0,73.5894,73.6708,73.5079,73.622,63300.0
2014-05-22 09:50:00,90.33,90.34,89.97,89.97,94600.0,73.6138,73.622,73.3204,73.3204,94600.0
2014-05-22 09:55:00,89.95,90.1,89.87,90.04,10000.0,73.3041,73.4264,73.2389,73.3775,10000.0
2014-05-22 10:00:00,90.03,90.27,90.02,90.16,35700.0,73.3693,73.5649,73.3612,73.4753,35700.0
2014-05-22 10:05:00,90.13,90.25,90.05,90.2,11600.0,73.4508,73.5486,73.3856,73.5079,11600.0
2014-05-22 10:10:00,90.21,90.33,90.21,90.32,25900.0,73.516,73.6138,73.516,73.6057,25900.0
2014-05-22 10:15:00,90.32,90.4,90.32,90.35,20000.0,73.6057,73.6708,73.6057,73.6301,20000.0
2014-05-22 10:20:00,90.35,90.5,90.31,90.47,30900.0,73.6301,73.7523,73.5975,73.7279,30900.0
2014-05-22 10:25:00,90.47,90.48,90.37,90.39,10700.0,73.7279,73.736,73.6464,73.6627,10700.0
2014-05-22 10:30:00,90.39,90.49,90.39,90.47,19400.0,73.6627,73.7442,73.6627,73.7279,19400.0
2014-05-22 10:35:00,90.47,90.5,90.38,90.48,22600.0,73.7279,73.7523,73.6545,73.736,22600.0
2014-05-22 10:40:00,90.47,90.48,90.42,90.44,9700.0,73.7279,73.736,73.6871,73.7034,9700.0
2014-05-22 10:45:00,90.43,90.46,90.41,90.45,6800.0,73.6953,73.7197,73.679,73.7116,6800.0
2014-05-22 10:50:00,90.45,90.46,90.37,90.4,23600.0,73.7116,73.7197,73.6464,73.6708,23600.0
2014-05-22 10:55:00,90.41,90.41,90.36,90.36,15900.0,73.679,73.679,73.6383,73.6383,15900.0
2014-05-22 11:00:00,90.36,90.37,90.22,90.22,7500.0,73.6383,73.6464,73.5242,73.5242,7500.0
2014-05-22 11:05:00,90.22,90.26,90.2,90.25,4000.0,73.5242,73.5568,73.5079,73.5486,4000.0
2014-05-22 11:10:00,90.25,90.3,90.21,90.22,10200.0,73.5486,73.5894,73.516,73.5242,10200.0
2014-05-22 11:15:00,90.17,90.28,90.15,90.26,9000.0,73.4834,73.5731,73.4671,73.5568,9000.0
2014-05-22 11:20:00,90.27,90.35,90.27,90.35,8500.0,73.5649,73.6301,73.5649,73.6301,8500.0
2014-05-22 11:25:00,90.33,90.42,90.33,90.36,12300.0,73.6138,73.6871,73.6138,73.6383,12300.0
2014-05-22 11:30:00,90.35,90.4,90.33,90.34,3900.0,73.6301,73.6708,73.6138,73.622,3900.0
2014-05-22 11:35:00,90.33,90.35,90.3,90.34,5100.0,73.6138,73.6301,73.5894,73.622,5100.0
2014-05-22 11:40:00,90.34,90.35,90.26,90.26,5300.0,73.622,73.6301,73.5568,73.5568,5300.0
2014-05-22 11:45:00,90.22,90.27,90.22,90.23,9000.0,73.5242,73.5649,73.5242,73.5323,9000.0
2014-05-22 11:50:00,90.23,90.32,90.21,90.32,19900.0,73.5323,73.6057,73.516,73.6057,19900.0
2014-05-22 11:55:00,90.32,90.32,90.2,90.23,18000.0,73.6057,73.6057,73.5079,73.5323,18000.0
2014-05-22 12:00:00,90.23,90.25,90.14,90.14,11500.0,73.5323,73.5486,73.459,73.459,11500.0
2014-05-22 12:05:00,90.16,90.17,90.13,90.16,6300.0,73.4753,73.4834,73.4508,73.4753,6300.0
2014-05-22 12:10:00,90.15,90.15,90.1,90.11,6100.0,73.4671,73.4671,73.4264,73.4345,6100.0
2014-05-22 12:15:00,90.1,90.1,90.05,90.06,4100.0,73.4264,73.4264,73.3856,73.3938,4100.0
2014-05-22 12:20:00,90.05,90.06,90.01,90.02,9400.0,73.3856,73.3938,73.353,73.3612,9400.0
2014-05-22 12:25:00,90.02,90.08,90.01,90.08,5100.0,73.3612,73.4101,73.353,73.4101,5100.0
2014-05-22 12:30:00,90.07,90.07,90.02,90.04,2800.0,73.4019,73.4019,73.3612,73.3775,2800.0
2014-05-22 12:35:00,90.03,90.07,90.01,90.07,5900.0,73.3693,73.4019,73.353,73.4019,5900.0
2014-05-22 12:40:00,90.07,90.08,90.02,90.04,4000.0,73.4019,73.4101,73.3612,73.3775,4000.0
2014-05-22 12:45:00,90.03,90.03,90.0,90.02,5100.0,73.3693,73.3693,73.3449,73.3612,5100.0
2014-05-22 12:50:00,90.02,90.03,90.0,90.02,3900.0,73.3612,73.3693,73.3449,73.3612,3900.0
2014-05-22 12:55:00,90.0,90.06,89.99,90.05,9600.0,73.3449,73.3938,73.3367,73.3856,9600.0
2014-05-22 13:00:00,90.06,90.11,90.05,90.09,8400.0,73.3938,73.4345,73.3856,73.4182,8400.0
2014-05-22 13:05:00,90.1,90.1,90.01,90.02,13200.0,73.4264,73.4264,73.353,73.3612,13200.0
2014-05-22 13:10:00,90.01,90.01,89.94,89.95,8600.0,73.353,73.353,73.296,73.3041,8600.0
2014-05-22 13:15:00,89.95,90.03,89.95,90.03,8800.0,73.3041,73.3693,73.3041,73.3693,8800.0
2014-05-22 13:20:00,90.01,90.05,90.0,90.01,4000.0,73.353,73.3856,73.3449,73.353,4000.0
2014-05-22 13:25:00,90.0,90.08,90.0,90.04,8300.0,73.3449,73.4101,73.3449,73.3775,8300.0
2014-05-22 13:30:00,90.04,90.11,90.03,90.09,8800.0,73.3775,73.4345,73.3693,73.4182,8800.0
2014-05-22 13:35:00,90.09,90.09,90.0,90.0,5200.0,73.4182,73.4182,73.3449,73.3449,5200.0
2014-05-22 13:40:00,90.0,90.01,89.98,90.0,7100.0,73.3449,73.353,73.3286,73.3449,7100.0
2014-05-22 13:45:00,90.01,90.07,90.01,90.07,4200.0,73.353,73.4019,73.353,73.4019,4200.0
2014-05-22 13:50:00,90.07,90.07,90.01,90.05,20700.0,73.4019,73.4019,73.353,73.3856,20700.0
2014-05-22 13:55:00,90.05,90.07,89.99,90.06,10100.0,73.3856,73.4019,73.3367,73.3938,10100.0
2014-05-22 14:00:00,90.06,90.1,90.04,90.1,30100.0,73.3938,73.4264,73.3775,73.4264,30100.0
2014-05-22 14:05:00,90.11,90.17,90.07,90.16,8500.0,73.4345,73.4834,73.4019,73.4753,8500.0
2014-05-22 14:10:00,90.16,90.19,90.14,90.19,11200.0,73.4753,73.4997,73.459,73.4997,11200.0
2014-05-22 14:15:00,90.19,90.2,90.13,90.14,10100.0,73.4997,73.5079,73.4508,73.459,10100.0
2014-05-22 14:20:00,90.13,90.15,90.1,90.15,5900.0,73.4508,73.4671,73.4264,73.4671,5900.0
2014-05-22 14:25:00,90.15,90.18,90.14,90.18,6000.0,73.4671,73.4916,73.459,73.4916,6000.0
2014-05-22 14:30:00,90.18,90.2,90.17,90.2,8100.0,73.4916,73.5079,73.4834,73.5079,8100.0
2014-05-22 14:35:00,90.19,90.19,90.12,90.13,5600.0,73.4997,73.4997,73.4427,73.4508,5600.0
2014-05-22 14:40:00,90.12,90.2,90.12,90.2,6400.0,73.4427,73.5079,73.4427,73.5079,6400.0
2014-05-22 14:45:00,90.21,90.23,90.15,90.15,9600.0,73.516,73.5323,73.4671,73.4671,9600.0
2014-05-22 14:50:00,90.17,90.18,90.15,90.15,7200.0,73.4834,73.4916,73.4671,73.4671,7200.0
2014-05-22 14:55:00,90.16,90.19,90.14,90.14,9000.0,73.4753,73.4997,73.459,73.459,9000.0
2014-05-22 15:00:00,90.13,90.13,90.04,90.06,7100.0,73.4508,73.4508,73.3775,73.3938,7100.0
2014-05-22 15:05:00,90.06,90.1,90.01,90.07,12300.0,73.3938,73.4264,73.353,73.4019,12300.0
2014-05-22 15:10:00,90.06,90.06,90.0,90.03,18900.0,73.3938,73.3938,73.3449,73.3693,18900.0
2014-05-22 15:15:00,90.02,90.05,89.97,90.0,9300.0,73.3612,73.3856,73.3204,73.3449,9300.0
2014-05-22 15:20:00,90.01,90.02,90.0,90.01,7300.0,73.353,73.3612,73.3449,73.353,7300.0
2014-05-22 15:25:00,90.01,90.03,89.98,89.99,18300.0,73.353,73.3693,73.3286,73.3367,18300.0
2014-05-22 15:30:00,89.99,90.02,89.98,90.02,35900.0,73.3367,73.3612,73.3286,73.3612,35900.0
2014-05-22 15:35:00,90.02,90.07,90.02,90.06,13100.0,73.3612,73.4019,73.3612,73.3938,13100.0
2014-05-22 15:40:00,90.07,90.12,90.07,90.11,20100.0,73.4019,73.4427,73.4019,73.4345,20100.0
2014-05-22 15:45:00,90.11,90.12,90.01,90.04,35100.0,73.4345,73.4427,73.353,73.3775,35100.0
2014-05-22 15:50:00,90.05,90.05,90.04,90.04,26200.0,73.3856,73.3856,73.3775,73.3775,26200.0
2014-05-22 15:55:00,90.05,90.05,89.98,90.0,62500.0,73.3856,73.3856,73.3286,73.3449,62500.0
2014-05-23 09:30:00,90.13,90.13,89.71,89.71,78000.0,73.4508,73.4508,73.1085,73.1085,78000.0
2014-05-23 09:35:00,89.71,89.78,89.49,89.58,112600.0,73.1085,73.1656,72.9292,73.0026,112600.0
2014-05-23 09:40:00,89.57,89.69,89.51,89.66,25800.0,72.9944,73.0922,72.9455,73.0678,25800.0
2014-05-23 09:45:00,89.68,89.9,89.67,89.85,28300.0,73.0841,73.2634,73.0759,73.2226,28300.0
2014-05-23 09:50:00,89.85,89.97,89.75,89.85,70400.0,73.2226,73.3204,73.1411,73.2226,70400.0
2014-05-23 09:55:00,89.85,89.88,89.74,89.77,15500.0,73.2226,73.2471,73.133,73.1574,15500.0
2014-05-23 10:00:00,89.82,90.05,89.79,90.04,34800.0,73.1982,73.3856,73.1737,73.3775,34800.0
2014-05-23 10:05:00,90.04,90.1,89.98,90.07,18400.0,73.3775,73.4264,73.3286,73.4019,18400.0
2014-05-23 10:10:00,90.07,90.07,90.0,90.02,14000.0,73.4019,73.4019,73.3449,73.3612,14000.0
2014-05-23 10:15:00,90.02,90.02,89.95,90.01,10000.0,73.3612,73.3612,73.3041,73.353,10000.0
2014-05-23 10:20:00,90.02,90.07,90.01,90.03,9900.0,73.3612,73.4019,73.353,73.3693,9900.0
2014-05-23 10:25:00,90.01,90.05,89.98,90.04,15400.0,73.353,73.3856,73.3286,73.3775,15400.0
2014-05-23 10:30:00,90.04,90.09,90.04,90.08,15400.0,73.3775,73.4182,73.3775,73.4101,15400.0
2014-05-23 10:35:00,90.07,90.13,90.06,90.07,18500.0,73.4019,73.4508,73.3938,73.4019,18500.0
2014-05-23 10:40:00,90.08,90.09,90.06,90.08,12800.0,73.4101,73.4182,73.3938,73.4101,12800.0
2014-05-23 10:45:00,90.08,90.1,90.06,90.07,15400.0,73.4101,73.4264,73.3938,73.4019,15400.0
2014-05-23 10:50:00,90.06,90.07,89.92,89.94,22500.0,73.3938,73.4019,73.2797,73.296,22500.0
2014-05-23 10:55:00,89.94,89.95,89.89,89.92,11400.0,73.296,73.3041,73.2552,73.2797,11400.0
2014-05-23 11:00:00,89.92,89.94,89.89,89.9,8200.0,73.2797,73.296,73.2552,73.2634,8200.0
2014-05-23 11:05:00,89.89,89.9,89.88,89.89,8600.0,73.2552,73.2634,73.2471,73.2552,8600.0
2014-05-23 11:10:00,89.9,89.91,89.88,89.88,5300.0,73.2634,73.2715,73.2471,73.2471,5300.0
2014-05-23 11:15:00,89.88,89.9,89.87,89.9,8700.0,73.2471,73.2634,73.2389,73.2634,8700.0
2014-05-23 11:20:00,89.9,89.93,89.88,89.88,11600.0,73.2634,73.2878,73.2471,73.2471,11600.0
2014-05-23 11:25:00,89.89,89.9,89.86,89.87,11800.0,73.2552,73.2634,73.2308,73.2389,11800.0
2014-05-23 11:30:00,89.86,89.86,89.79,89.8,24100.0,73.2308,73.2308,73.1737,73.1819,24100.0
2014-05-23 11:35:00,89.8,89.81,89.77,89.79,9400.0,73.1819,73.19,73.1574,73.1737,9400.0
2014-05-23 11:40:00,89.8,89.83,89.79,89.81,12500.0,73.1819,73.2063,73.1737,73.19,12500.0
2014-05-23 11:45:00,89.8,89.81,89.77,89.81,9500.0,73.1819,73.19,73.1574,73.19,9500.0
2014-05-23 11:50:00,89.82,89.85,89.82,89.85,8600.0,73.1982,73.2226,73.1982,73.2226,8600.0
2014-05-23 11:55:00,89.85,89.85,89.8,89.8,7800.0,73.2226,73.2226,73.1819,73.1819,7800.0
2014-05-23 12:00:00,89.82,89.83,89.81,89.83,5800.0,73.1982,73.2063,73.19,73.2063,5800.0
2014-05-23 12:05:00,89.83,89.84,89.8,89.8,7600.0,73.2063,73.2145,73.1819,73.1819,7600.0
2014-05-23 12:10:00,89.8,89.8,89.77,89.78,14400.0,73.1819,73.1819,73.1574,73.1656,14400.0
2014-05-23 12:15:00,89.79,89.79,89.77,89.77,9300.0,73.1737,73.1737,73.1574,73.1574,9300.0
2014-05-23 12:20:00,89.78,89.78,89.77,89.77,3600.0,73.1656,73.1656,73.1574,73.1574,3600.0
2014-05-23 12:25:00,89.78,89.84,89.7,89.81,82200.0,73.1656,73.2145,73.1004,73.19,82200.0
2014-05-23 12:30:00,89.81,89.88,89.8,89.86,5500.0,73.19,73.2471,73.1819,73.2308,5500.0
2014-05-23 12:35:00,89.86,89.9,89.85,89.87,4300.0,73.2308,73.2634,73.2226,73.2389,4300.0
2014-05-23 12:40:00,89.87,89.94,89.86,89.92,10900.0,73.2389,73.296,73.2308,73.2797,10900.0
2014-05-23 12:45:00,89.92,89.95,89.91,89.95,13100.0,73.2797,73.3041,73.2715,73.3041,13100.0
2014-05-23 12:50:00,89.93,90.02,89.93,90.0,33900.0,73.2878,73.3612,73.2878,73.3449,33900.0
2014-05-23 12:55:00,90.01,90.05,89.98,90.02,11300.0,73.353,73.3856,73.3286,73.3612,11300.0
2014-05-23 13:00:00,90.02,90.04,89.97,90.02,22900.0,73.3612,73.3775,73.3204,73.3612,22900.0
2014-05-23 13:05:00,90.03,90.07,90.01,90.03,66300.0,73.3693,73.4019,73.353,73.3693,66300.0
2014-05-23 13:10:00,90.03,90.06,90.0,90.01,6200.0,73.3693,73.3938,73.3449,73.353,6200.0
2014-05-23 13:15:00,90.01,90.02,89.96,89.96,9800.0,73.353,73.3612,73.3123,73.3123,9800.0
2014-05-23 13:20:00,89.96,89.99,89.92,89.92,31000.0,73.3123,73.3367,73.2797,73.2797,31000.0
2014-05-23 13:25:00,89.92,89.97,89.91,89.96,8600.0,73.2797,73.3204,73.2715,73.3123,8600.0
2014-05-23 13:30:00,89.97,90.01,89.94,89.96,26900.0,73.3204,73.353,73.296,73.3123,26900.0
2014-05-23 13:35:00,89.94,89.99,89.92,89.97,11200.0,73.296,73.3367,73.2797,73.3204,11200.0
2014-05-23 13:40:00,89.98,89.98,89.9,89.91,5300.0,73.3286,73.3286,73.2634,73.2715,5300.0
2014-05-23 13:45:00,89.91,89.92,89.89,89.9,9300.0,73.2715,73.2797,73.2552,73.2634,9300.0
2014-05-23 13:50:00,89.9,89.9,89.88,89.89,4200.0,73.2634,73.2634,73.2471,73.2552,4200.0
2014-05-23 13:55:00,89.9,89.9,89.87,89.9,11600.0,73.2634,73.2634,73.2389,73.2634,11600.0
2014-05-23 14:00:00,89.9,89.91,89.88,89.9,13600.0,73.2634,73.2715,73.2471,73.2634,13600.0
2014-05-23 14:05:00,89.9,89.96,89.9,89.95,13900.0,73.2634,73.3123,73.2634,73.3041,13900.0
2014-05-23 14:10:00,89.96,89.96,89.92,89.92,6900.0,73.3123,73.3123,73.2797,73.2797,6900.0
2014-05-23 14:15:00,89.93,89.94,89.91,89.91,24500.0,73.2878,73.296,73.2715,73.2715,24500.0
2014-05-23 14:20:00,89.91,89.92,89.9,89.91,7900.0,73.2715,73.2797,73.2634,73.2715,7900.0
2014-05-23 14:25:00,89.91,89.94,89.91,89.93,13800.0,73.2715,73.296,73.2715,73.2878,13800.0
2014-05-23 14:30:00,89.93,89.97,89.91,89.92,19500.0,73.2878,73.3204,73.2715,73.2797,19500.0
2014-05-23 14:35:00,89.91,89.93,89.86,89.87,13600.0,73.2715,73.2878,73.2308,73.2389,13600.0
2014-05-23 14:40:00,89.88,89.9,89.88,89.9,8800.0,73.2471,73.2634,73.2471,73.2634,8800.0
2014-05-23 14:45:00,89.9,89.9,89.89,89.9,3700.0,73.2634,73.2634,73.2552,73.2634,3700.0
2014-05-23 14:50:00,89.89,89.9,89.88,89.89,14800.0,73.2552,73.2634,73.2471,73.2552,14800.0
2014-05-23 14:55:00,89.9,89.93,89.88,89.93,18200.0,73.2634,73.2878,73.2471,73.2878,18200.0
2014-05-23 15:00:00,89.93,89.95,89.91,89.91,15400.0,73.2878,73.3041,73.2715,73.2715,15400.0
2014-05-23 15:05:00,89.92,89.94,89.9,89.9,13600.0,73.2797,73.296,73.2634,73.2634,13600.0
2014-05-23 15:10:00,89.9,89.94,89.89,89.91,15500.0,73.2634,73.296,73.2552,73.2715,15500.0
2014-05-23 15:15:00,89.91,89.94,89.88,89.88,15100.0,73.2715,73.296,73.2471,73.2471,15100.0
2014-05-23 15:20:00,89.89,89.92,89.88,89.91,12200.0,73.2552,73.2797,73.2471,73.2715,12200.0
2014-05-23 15:25:00,89.91,89.91,89.86,89.9,17900.0,73.2715,73.2715,73.2308,73.2634,17900.0
2014-05-23 15:30:00,89.89,89.9,89.86,89.9,18900.0,73.2552,73.2634,73.2308,73.2634,18900.0
2014-05-23 15:35:00,89.9,89.91,89.9,89.9,9000.0,73.2634,73.2715,73.2634,73.2634,9000.0
2014-05-23 15:40:00,89.91,89.92,89.9,89.92,27500.0,73.2715,73.2797,73.2634,73.2797,27500.0
2014-05-23 15:45:00,89.92,89.99,89.92,89.99,34200.0,73.2797,73.3367,73.2797,73.3367,34200.0
2014-05-23 15:50:00,89.99,90.0,89.98,90.0,28900.0,73.3367,73.3449,73.3286,73.3449,28900.0
2014-05-23 15:55:00,89.99,90.02,89.98,89.98,82400.0,73.3367,73.3612,73.3286,73.3286,82400.0
2014-05-27 09:30:00,90.28,90.56,90.24,90.43,82200.0,73.5731,73.8012,73.5405,73.6953,82200.0
2014-05-27 09:35:00,90.46,90.58,90.4,90.54,48800.0,73.7197,73.8175,73.6708,73.7849,48800.0
2014-05-27 09:40:00,90.59,90.85,90.59,90.81,30000.0,73.8257,74.0376,73.8257,74.005,30000.0
2014-05-27 09:45:00,90.81,90.9,90.7,90.87,28600.0,74.005,74.0783,73.9153,74.0539,28600.0
2014-05-27 09:50:00,90.86,90.9,90.74,90.83,22800.0,74.0457,74.0783,73.9479,74.0213,22800.0
2014-05-27 09:55:00,90.85,90.95,90.79,90.87,58500.0,74.0376,74.1191,73.9887,74.0539,58500.0
2014-05-27 10:00:00,90.88,90.95,90.87,90.92,93900.0,74.062,74.1191,74.0539,74.0946,93900.0
2014-05-27 10:05:00,90.93,91.03,90.91,91.03,40300.0,74.1028,74.1843,74.0865,74.1843,40300.0
2014-05-27 10:10:00,91.03,91.2,91.03,91.08,42700.0,74.1843,74.3228,74.1843,74.225,42700.0
2014-05-27 10:15:00,91.09,91.15,91.0,91.12,20500.0,74.2332,74.2821,74.1598,74.2576,20500.0
2014-05-27 10:20:00,91.11,91.12,91.04,91.04,28600.0,74.2495,74.2576,74.1924,74.1924,28600.0
2014-05-27 10:25:00,91.03,91.13,90.98,91.13,39500.0,74.1843,74.2658,74.1435,74.2658,39500.0
2014-05-27 10:30:00,91.13,91.18,91.07,91.17,18800.0,74.2658,74.3065,74.2169,74.2984,18800.0
2014-05-27 10:35:00,91.17,91.18,91.1,91.12,28000.0,74.2984,74.3065,74.2413,74.2576,28000.0
2014-05-27 10:40:00,91.13,91.16,91.07,91.08,21400.0,74.2658,74.2902,74.2169,74.225,21400.0
2014-05-27 10:45:00,91.08,91.14,91.02,91.09,25100.0,74.225,74.2739,74.1761,74.2332,25100.0
2014-05-27 10:50:00,91.07,91.19,91.06,91.15,56100.0,74.2169,74.3147,74.2087,74.2821,56100.0
2014-05-27 10:55:00,91.14,91.16,91.02,91.02,23400.0,74.2739,74.2902,74.1761,74.1761,23400.0
2014-05-27 11:00:00,91.01,91.07,91.01,91.06,16900.0,74.168,74.2169,74.168,74.2087,16900.0
2014-05-27 11:05:00,91.06,91.08,90.92,90.94,14900.0,74.2087,74.225,74.0946,74.1109,14900.0
2014-05-27 11:10:00,90.93,90.93,90.8,90.8,18500.0,74.1028,74.1028,73.9968,73.9968,18500.0
2014-05-27 11:15:00,90.8,90.8,90.71,90.72,21600.0,73.9968,73.9968,73.9235,73.9316,21600.0
2014-05-27 11:20:00,90.72,90.72,90.66,90.66,16400.0,73.9316,73.9316,73.8827,73.8827,16400.0
2014-05-27 11:25:00,90.66,90.67,90.58,90.6,31400.0,73.8827,73.8909,73.8175,73.8338,31400.0
2014-05-27 11:30:00,90.61,90.65,90.58,90.64,13200.0,73.842,73.8746,73.8175,73.8664,13200.0
2014-05-27 11:35:00,90.64,90.65,90.58,90.65,15600.0,73.8664,73.8746,73.8175,73.8746,15600.0
2014-05-27 11:40:00,90.65,90.66,90.63,90.63,10800.0,73.8746,73.8827,73.8583,73.8583,10800.0
2014-05-27 11:45:00,90.64,90.64,90.52,90.57,23200.0,73.8664,73.8664,73.7686,73.8094,23200.0
2014-05-27 11:50:00,90.57,90.61,90.52,90.6,12700.0,73.8094,73.842,73.7686,73.8338,12700.0
2014-05-27 11:55:00,90.58,90.61,90.55,90.56,10800.0,73.8175,73.842,73.7931,73.8012,10800.0
2014-05-27 12:00:00,90.56,90.59,90.56,90.58,7300.0,73.8012,73.8257,73.8012,73.8175,7300.0
2014-05-27 12:05:00,90.59,90.59,90.54,90.56,10600.0,73.8257,73.8257,73.7849,73.8012,10600.0
2014-05-27 12:10:00,90.56,90.58,90.55,90.56,9000.0,73.8012,73.8175,73.7931,73.8012,9000.0
2014-05-27 12:15:00,90.56,90.59,90.56,90.57,9000.0,73.8012,73.8257,73.8012,73.8094,9000.0
2014-05-27 12:20:00,90.57,90.61,90.57,90.6,9400.0,73.8094,73.842,73.8094,73.8338,9400.0
2014-05-27 12:25:00,90.6,90.62,90.59,90.62,8100.0,73.8338,73.8501,73.8257,73.8501,8100.0
2014-05-27 12:30:00,90.63,90.66,90.63,90.66,4800.0,73.8583,73.8827,73.8583,73.8827,4800.0
2014-05-27 12:35:00,90.67,90.8,90.67,90.79,16000.0,73.8909,73.9968,73.8909,73.9887,16000.0
2014-05-27 12:40:00,90.8,90.82,90.76,90.76,12200.0,73.9968,74.0131,73.9642,73.9642,12200.0
2014-05-27 12:45:00,90.76,90.79,90.76,90.78,5300.0,73.9642,73.9887,73.9642,73.9805,5300.0
2014-05-27 12:50:00,90.78,90.82,90.77,90.81,19600.0,73.9805,74.0131,73.9724,74.005,19600.0
2014-05-27 12:55:00,90.81,90.83,90.78,90.79,7900.0,74.005,74.0213,73.9805,73.9887,7900.0
2014-05-27 13:00:00,90.78,90.78,90.73,90.73,9900.0,73.9805,73.9805,73.9398,73.9398,9900.0
2014-05-27 13:05:00,90.73,90.76,90.72,90.74,7200.0,73.9398,73.9642,73.9316,73.9479,7200.0
2014-05-27 13:10:00,90.75,90.76,90.74,90.74,6200.0,73.9561,73.9642,73.9479,73.9479,6200.0
2014-05-27 13:15:00,90.75,90.75,90.74,90.74,8200.0,73.9561,73.9561,73.9479,73.9479,8200.0
2014-05-27 13:20:00,90.75,90.76,90.71,90.72,8900.0,73.9561,73.9642,73.9235,73.9316,8900.0
2014-05-27 13:25:00,90.71,90.72,90.71,90.71,7900.0,73.9235,73.9316,73.9235,73.9235,7900.0
2014-05-27 13:30:00,90.72,90.72,90.71,90.72,6300.0,73.9316,73.9316,73.9235,73.9316,6300.0
2014-05-27 13:35:00,90.72,90.79,90.7,90.78,13300.0,73.9316,73.9887,73.9153,73.9805,13300.0
2014-05-27 13:40:00,90.78,90.79,90.74,90.76,19300.0,73.9805,73.9887,73.9479,73.9642,19300.0
2014-05-27 13:45:00,90.76,90.77,90.73,90.76,9300.0,73.9642,73.9724,73.9398,73.9642,9300.0
2014-05-27 13:50:00,90.77,90.77,90.74,90.74,9800.0,73.9724,73.9724,73.9479,73.9479,9800.0
2014-05-27 13:55:00,90.74,90.75,90.69,90.69,11500.0,73.9479,73.9561,73.9072,73.9072,11500.0
2014-05-27 14:00:00,90.69,90.72,90.68,90.7,9800.0,73.9072,73.9316,73.899,73.9153,9800.0
2014-05-27 14:05:00,90.71,90.71,90.7,90.7,10700.0,73.9235,73.9235,73.9153,73.9153,10700.0
2014-05-27 14:10:00,90.7,90.71,90.68,90.7,13400.0,73.9153,73.9235,73.899,73.9153,13400.0
2014-05-27 14:15:00,90.7,90.7,90.69,90.7,6600.0,73.9153,73.9153,73.9072,73.9153,6600.0
2014-05-27 14:20:00,90.7,90.7,90.69,90.69,8300.0,73.9153,73.9153,73.9072,73.9072,8300.0
2014-05-27 14:25:00,90.7,90.7,90.69,90.7,5400.0,73.9153,73.9153,73.9072,73.9153,5400.0
2014-05-27 14:30:00,90.7,90.7,90.69,90.69,13500.0,73.9153,73.9153,73.9072,73.9072,13500.0
2014-05-27 14:35:00,90.69,90.74,90.69,90.74,22900.0,73.9072,73.9479,73.9072,73.9479,22900.0
2014-05-27 14:40:00,90.74,90.74,90.73,90.73,7000.0,73.9479,73.9479,73.9398,73.9398,7000.0
2014-05-27 14:45:00,90.73,90.75,90.73,90.75,12400.0,73.9398,73.9561,73.9398,73.9561,12400.0
2014-05-27 14:50:00,90.75,90.77,90.74,90.77,21400.0,73.9561,73.9724,73.9479,73.9724,21400.0
2014-05-27 14:55:00,90.77,90.77,90.7,90.74,38100.0,73.9724,73.9724,73.9153,73.9479,38100.0
2014-05-27 15:00:00,90.74,90.81,90.74,90.79,78900.0,73.9479,74.005,73.9479,73.9887,78900.0
2014-05-27 15:05:00,90.8,90.84,90.79,90.83,54000.0,73.9968,74.0294,73.9887,74.0213,54000.0
2014-05-27 15:10:00,90.84,90.95,90.83,90.95,34200.0,74.0294,74.1191,74.0213,74.1191,34200.0
2014-05-27 15:15:00,90.95,90.95,90.94,90.95,23700.0,74.1191,74.1191,74.1109,74.1191,23700.0
2014-05-27 15:20:00,90.94,90.95,90.91,90.91,22200.0,74.1109,74.1191,74.0865,74.0865,22200.0
2014-05-27 15:25:00,90.91,90.92,90.91,90.92,15400.0,74.0865,74.0946,74.0865,74.0946,15400.0
2014-05-27 15:30:00,90.91,90.92,90.86,90.86,29400.0,74.0865,74.0946,74.0457,74.0457,29400.0
2014-05-27 15:35:00,90.86,90.87,90.86,90.86,21600.0,74.0457,74.0539,74.0457,74.0457,21600.0
2014-05-27 15:40:00,90.87,90.9,90.87,90.9,35300.0,74.0539,74.0783,74.0539,74.0783,35300.0
2014-05-27 15:45:00,90.89,90.92,90.85,90.85,80400.0,74.0702,74.0946,74.0376,74.0376,80400.0
2014-05-27 15:50:00,90.85,90.87,90.83,90.87,93600.0,74.0376,74.0539,74.0213,74.0539,93600.0
2014-05-27 15:55:00,90.87,90.92,90.86,90.92,191000.0,74.0539,74.0946,74.0457,74.0946,191000.0
2014-05-28 09:30:00,91.19,91.5,91.04,91.27,94500.0,74.3147,74.5673,74.1924,74.3798,94500.0
2014-05-28 09:35:00,91.26,91.4,91.15,91.28,37200.0,74.3717,74.4858,74.2821,74.388,37200.0
2014-05-28 09:40:00,91.27,91.4,91.19,91.3,24500.0,74.3798,74.4858,74.3147,74.4043,24500.0
2014-05-28 09:45:00,91.33,91.54,91.33,91.39,18100.0,74.4287,74.5999,74.4287,74.4776,18100.0
2014-05-28 09:50:00,91.39,91.45,91.31,91.32,20900.0,74.4776,74.5265,74.4124,74.4206,20900.0
2014-05-28 09:55:00,91.35,91.46,91.18,91.18,17500.0,74.445,74.5347,74.3065,74.3065,17500.0
2014-05-28 10:00:00,91.17,91.17,90.95,90.99,24800.0,74.2984,74.2984,74.1191,74.1517,24800.0
2014-05-28 10:05:00,91.0,91.0,90.92,90.92,12800.0,74.1598,74.1598,74.0946,74.0946,12800.0
2014-05-28 10:10:00,90.92,90.93,90.84,90.84,15700.0,74.0946,74.1028,74.0294,74.0294,15700.0
2014-05-28 10:15:00,90.83,90.83,90.72,90.77,10500.0,74.0213,74.0213,73.9316,73.9724,10500.0
2014-05-28 10:20:00,90.75,91.01,90.75,90.84,35000.0,73.9561,74.168,73.9561,74.0294,35000.0
2014-05-28 10:25:00,90.86,90.92,90.85,90.86,10500.0,74.0457,74.0946,74.0376,74.0457,10500.0
2014-05-28 10:30:00,90.91,90.91,90.84,90.85,9200.0,74.0865,74.0865,74.0294,74.0376,9200.0
2014-05-28 10:35:00,90.85,90.92,90.84,90.84,9300.0,74.0376,74.0946,74.0294,74.0294,9300.0
2014-05-28 10:40:00,90.87,90.89,90.79,90.81,9600.0,74.0539,74.0702,73.9887,74.005,9600.0
2014-05-28 10:45:00,90.81,90.84,90.77,90.81,8400.0,74.005,74.0294,73.9724,74.005,8400.0
2014-05-28 10:50:00,90.82,90.87,90.81,90.86,8400.0,74.0131,74.0539,74.005,74.0457,8400.0
2014-05-28 10:55:00,90.88,90.95,90.87,90.95,16300.0,74.062,74.1191,74.0539,74.1191,16300.0
2014-05-28 11:00:00,90.94,91.0,90.92,90.94,18600.0,74.1109,74.1598,74.0946,74.1109,18600.0
2014-05-28 11:05:00,90.96,91.0,90.94,90.97,7100.0,74.1272,74.1598,74.1109,74.1354,7100.0
2014-05-28 11:10:00,90.96,90.98,90.87,90.87,11500.0,74.1272,74.1435,74.0539,74.0539,11500.0
2014-05-28 11:15:00,90.9,90.9,90.83,90.88,6600.0,74.0783,74.0783,74.0213,74.062,6600.0
2014-05-28 11:20:00,90.89,90.92,90.84,90.85,4800.0,74.0702,74.0946,74.0294,74.0376,4800.0
2014-05-28 11:25:00,90.86,90.86,90.82,90.84,5100.0,74.0457,74.0457,74.0131,74.0294,5100.0
2014-05-28 11:30:00,90.83,90.84,90.76,90.77,6600.0,74.0213,74.0294,73.9642,73.9724,6600.0
2014-05-28 11:35:00,90.78,90.79,90.74,90.79,13000.0,73.9805,73.9887,73.9479,73.9887,13000.0
2014-05-28 11:40:00,90.82,90.88,90.82,90.84,15100.0,74.0131,74.062,74.0131,74.0294,15100.0
2014-05-28 11:45:00,90.85,90.9,90.77,90.77,13200.0,74.0376,74.0783,73.9724,73.9724,13200.0
2014-05-28 11:50:00,90.78,90.8,90.73,90.8,5400.0,73.9805,73.9968,73.9398,73.9968,5400.0
2014-05-28 11:55:00,90.8,90.86,90.76,90.86,4700.0,73.9968,74.0457,73.9642,74.0457,4700.0
2014-05-28 12:00:00,90.86,90.98,90.85,90.97,7000.0,74.0457,74.1435,74.0376,74.1354,7000.0
2014-05-28 12:05:00,90.96,90.98,90.89,90.89,5200.0,74.1272,74.1435,74.0702,74.0702,5200.0
2014-05-28 12:10:00,90.88,90.9,90.83,90.9,5100.0,74.062,74.0783,74.0213,74.0783,5100.0
2014-05-28 12:15:00,90.91,90.93,90.86,90.93,7400.0,74.0865,74.1028,74.0457,74.1028,7400.0
2014-05-28 12:20:00,90.91,90.91,90.84,90.84,2500.0,74.0865,74.0865,74.0294,74.0294,2500.0
2014-05-28 12:25:00,90.83,90.87,90.79,90.79,34800.0,74.0213,74.0539,73.9887,73.9887,34800.0
2014-05-28 12:30:00,90.79,90.9,90.79,90.9,18000.0,73.9887,74.0783,73.9887,74.0783,18000.0
2014-05-28 12:35:00,90.91,90.98,90.91,90.98,7900.0,74.0865,74.1435,74.0865,74.1435,7900.0
2014-05-28 12:40:00,90.96,90.96,90.85,90.85,2700.0,74.1272,74.1272,74.0376,74.0376,2700.0
2014-05-28 12:45:00,90.84,90.85,90.82,90.82,6700.0,74.0294,74.0376,74.0131,74.0131,6700.0
2014-05-28 12:50:00,90.82,90.84,90.78,90.83,6000.0,74.0131,74.0294,73.9805,74.0213,6000.0
2014-05-28 12:55:00,90.81,90.83,90.79,90.79,6500.0,74.005,74.0213,73.9887,73.9887,6500.0
2014-05-28 13:00:00,90.77,90.77,90.73,90.77,7500.0,73.9724,73.9724,73.9398,73.9724,7500.0
2014-05-28 13:05:00,90.78,90.79,90.73,90.78,12700.0,73.9805,73.9887,73.9398,73.9805,12700.0
2014-05-28 13:10:00,90.77,90.81,90.77,90.77,5200.0,73.9724,74.005,73.9724,73.9724,5200.0
2014-05-28 13:15:00,90.78,90.78,90.75,90.75,7400.0,73.9805,73.9805,73.9561,73.9561,7400.0
2014-05-28 13:20:00,90.75,90.79,90.74,90.75,9000.0,73.9561,73.9887,73.9479,73.9561,9000.0
2014-05-28 13:25:00,90.74,90.76,90.72,90.76,6900.0,73.9479,73.9642,73.9316,73.9642,6900.0
2014-05-28 13:30:00,90.77,90.81,90.72,90.76,31400.0,73.9724,74.005,73.9316,73.9642,31400.0
2014-05-28 13:35:00,90.76,90.76,90.71,90.73,8000.0,73.9642,73.9642,73.9235,73.9398,8000.0
2014-05-28 13:40:00,90.72,90.75,90.69,90.75,14500.0,73.9316,73.9561,73.9072,73.9561,14500.0
2014-05-28 13:45:00,90.75,90.79,90.73,90.79,8200.0,73.9561,73.9887,73.9398,73.9887,8200.0
2014-05-28 13:50:00,90.8,90.95,90.8,90.94,77500.0,73.9968,74.1191,73.9968,74.1109,77500.0
2014-05-28 13:55:00,90.94,91.1,90.93,91.1,72700.0,74.1109,74.2413,74.1028,74.2413,72700.0
2014-05-28 14:00:00,91.1,91.24,91.07,91.22,110100.0,74.2413,74.3554,74.2169,74.3391,110100.0
2014-05-28 14:05:00,91.22,91.24,91.18,91.19,51900.0,74.3391,74.3554,74.3065,74.3147,51900.0
2014-05-28 14:10:00,91.18,91.2,91.13,91.16,65300.0,74.3065,74.3228,74.2658,74.2902,65300.0
2014-05-28 14:15:00,91.15,91.22,91.15,91.21,46800.0,74.2821,74.3391,74.2821,74.331,46800.0
2014-05-28 14:20:00,91.21,91.23,91.17,91.23,27400.0,74.331,74.3473,74.2984,74.3473,27400.0
2014-05-28 14:25:00,91.22,91.23,91.12,91.15,31100.0,74.3391,74.3473,74.2576,74.2821,31100.0
2014-05-28 14:30:00,91.15,91.18,91.07,91.09,27400.0,74.2821,74.3065,74.2169,74.2332,27400.0
2014-05-28 14:35:00,91.08,91.12,91.08,91.11,13000.0,74.225,74.2576,74.225,74.2495,13000.0
2014-05-28 14:40:00,91.11,91.11,91.03,91.03,12500.0,74.2495,74.2495,74.1843,74.1843,12500.0
2014-05-28 14:45:00,91.03,91.09,91.03,91.06,15200.0,74.1843,74.2332,74.1843,74.2087,15200.0
2014-05-28 14:50:00,91.05,91.08,91.03,91.04,9600.0,74.2006,74.225,74.1843,74.1924,9600.0
2014-05-28 14:55:00,91.05,91.07,91.02,91.02,8900.0,74.2006,74.2169,74.1761,74.1761,8900.0
2014-05-28 15:00:00,91.01,91.09,91.01,91.08,19600.0,74.168,74.2332,74.168,74.225,19600.0
2014-05-28 15:05:00,91.09,91.1,91.01,91.04,14200.0,74.2332,74.2413,74.168,74.1924,14200.0
2014-05-28 15:10:00,91.04,91.06,91.02,91.03,31000.0,74.1924,74.2087,74.1761,74.1843,31000.0
2014-05-28 15:15:00,91.03,91.05,91.02,91.02,12300.0,74.1843,74.2006,74.1761,74.1761,12300.0
2014-05-28 15:20:00,91.02,91.06,91.02,91.05,17300.0,74.1761,74.2087,74.1761,74.2006,17300.0
2014-05-28 15:25:00,91.05,91.06,91.0,91.01,16600.0,74.2006,74.2087,74.1598,74.168,16600.0
2014-05-28 15:30:00,91.0,91.0,90.94,90.95,14700.0,74.1598,74.1598,74.1109,74.1191,14700.0
2014-05-28 15:35:00,90.95,90.99,90.92,90.94,29500.0,74.1191,74.1517,74.0946,74.1109,29500.0
2014-05-28 15:40:00,90.95,90.95,90.91,90.93,17200.0,74.1191,74.1191,74.0865,74.1028,17200.0
2014-05-28 15:45:00,90.93,90.98,90.93,90.96,32900.0,74.1028,74.1435,74.1028,74.1272,32900.0
2014-05-28 15:50:00,90.96,90.98,90.93,90.93,30300.0,74.1272,74.1435,74.1028,74.1028,30300.0
2014-05-28 15:55:00,90.93,90.95,90.87,90.9,62900.0,74.1028,74.1191,74.0539,74.0783,62900.0
2014-05-29 09:30:00,90.95,91.0,90.69,90.79,53700.0,74.1191,74.1598,73.9072,73.9887,53700.0
2014-05-29 09:35:00,90.8,91.05,90.79,91.0,14300.0,73.9968,74.2006,73.9887,74.1598,14300.0
2014-05-29 09:40:00,90.99,91.13,90.94,90.94,10400.0,74.1517,74.2658,74.1109,74.1109,10400.0
2014-05-29 09:45:00,90.99,91.07,90.9,91.02,33800.0,74.1517,74.2169,74.0783,74.1761,33800.0
2014-05-29 09:50:00,91.04,91.12,90.96,91.04,59900.0,74.1924,74.2576,74.1272,74.1924,59900.0
2014-05-29 09:55:00,91.02,91.05,90.87,90.91,5400.0,74.1761,74.2006,74.0539,74.0865,5400.0
2014-05-29 10:00:00,90.89,90.9,90.82,90.82,8800.0,74.0702,74.0783,74.0131,74.0131,8800.0
2014-05-29 10:05:00,90.81,90.82,90.72,90.75,18300.0,74.005,74.0131,73.9316,73.9561,18300.0
2014-05-29 10:10:00,90.74,90.75,90.52,90.53,24500.0,73.9479,73.9561,73.7686,73.7768,24500.0
2014-05-29 10:15:00,90.54,90.56,90.45,90.48,29200.0,73.7849,73.8012,73.7116,73.736,29200.0
2014-05-29 10:20:00,90.49,90.5,90.38,90.39,33400.0,73.7442,73.7523,73.6545,73.6627,33400.0
2014-05-29 10:25:00,90.39,90.44,90.36,90.39,19500.0,73.6627,73.7034,73.6383,73.6627,19500.0
2014-05-29 10:30:00,90.37,90.5,90.33,90.46,20300.0,73.6464,73.7523,73.6138,73.7197,20300.0
2014-05-29 10:35:00,90.46,90.51,90.44,90.47,27800.0,73.7197,73.7605,73.7034,73.7279,27800.0
2014-05-29 10:40:00,90.48,90.5,90.45,90.49,17600.0,73.736,73.7523,73.7116,73.7442,17600.0
2014-05-29 10:45:00,90.48,90.67,90.48,90.67,39900.0,73.736,73.8909,73.736,73.8909,39900.0
2014-05-29 10:50:00,90.69,90.72,90.63,90.64,32300.0,73.9072,73.9316,73.8583,73.8664,32300.0
2014-05-29 10:55:00,90.65,90.66,90.56,90.65,25800.0,73.8746,73.8827,73.8012,73.8746,25800.0
2014-05-29 11:00:00,90.65,90.69,90.62,90.69,9600.0,73.8746,73.9072,73.8501,73.9072,9600.0
2014-05-29 11:05:00,90.68,90.68,90.54,90.64,15900.0,73.899,73.899,73.7849,73.8664,15900.0
2014-05-29 11:10:00,90.64,90.68,90.64,90.66,8100.0,73.8664,73.899,73.8664,73.8827,8100.0
2014-05-29 11:15:00,90.67,90.69,90.64,90.66,8200.0,73.8909,73.9072,73.8664,73.8827,8200.0
2014-05-29 11:20:00,90.67,90.67,90.61,90.65,7500.0,73.8909,73.8909,73.842,73.8746,7500.0
2014-05-29 11:25:00,90.66,90.71,90.65,90.7,10000.0,73.8827,73.9235,73.8746,73.9153,10000.0
2014-05-29 11:30:00,90.69,90.72,90.62,90.62,12300.0,73.9072,73.9316,73.8501,73.8501,12300.0
2014-05-29 11:35:00,90.62,90.69,90.62,90.67,8100.0,73.8501,73.9072,73.8501,73.8909,8100.0
2014-05-29 11:40:00,90.67,90.7,90.65,90.68,8100.0,73.8909,73.9153,73.8746,73.899,8100.0
2014-05-29 11:45:00,90.67,90.7,90.66,90.68,14500.0,73.8909,73.9153,73.8827,73.899,14500.0
2014-05-29 11:50:00,90.68,90.71,90.68,90.71,7300.0,73.899,73.9235,73.899,73.9235,7300.0
2014-05-29 11:55:00,90.69,90.71,90.68,90.7,4700.0,73.9072,73.9235,73.899,73.9153,4700.0
2014-05-29 12:00:00,90.69,90.73,90.69,90.72,8000.0,73.9072,73.9398,73.9072,73.9316,8000.0
2014-05-29 12:05:00,90.72,90.76,90.71,90.74,9800.0,73.9316,73.9642,73.9235,73.9479,9800.0
2014-05-29 12:10:00,90.74,90.82,90.74,90.82,18900.0,73.9479,74.0131,73.9479,74.0131,18900.0
2014-05-29 12:15:00,90.82,90.84,90.81,90.83,6400.0,74.0131,74.0294,74.005,74.0213,6400.0
2014-05-29 12:20:00,90.83,90.85,90.81,90.83,4600.0,74.0213,74.0376,74.005,74.0213,4600.0
2014-05-29 12:25:00,90.83,90.85,90.8,90.85,8600.0,74.0213,74.0376,73.9968,74.0376,8600.0
2014-05-29 12:30:00,90.84,90.86,90.82,90.82,8600.0,74.0294,74.0457,74.0131,74.0131,8600.0
2014-05-29 12:35:00,90.82,90.85,90.82,90.84,6000.0,74.0131,74.0376,74.0131,74.0294,6000.0
2014-05-29 12:40:00,90.84,90.88,90.83,90.87,5200.0,74.0294,74.062,74.0213,74.0539,5200.0
2014-05-29 12:45:00,90.87,90.87,90.81,90.85,22900.0,74.0539,74.0539,74.005,74.0376,22900.0
2014-05-29 12:50:00,90.86,90.98,90.86,90.96,7400.0,74.0457,74.1435,74.0457,74.1272,7400.0
2014-05-29 12:55:00,90.97,91.0,90.94,90.94,13800.0,74.1354,74.1598,74.1109,74.1109,13800.0
2014-05-29 13:00:00,90.92,90.92,90.85,90.86,5900.0,74.0946,74.0946,74.0376,74.0457,5900.0
2014-05-29 13:05:00,90.85,90.89,90.84,90.89,5600.0,74.0376,74.0702,74.0294,74.0702,5600.0
2014-05-29 13:10:00,90.88,90.92,90.86,90.9,5100.0,74.062,74.0946,74.0457,74.0783,5100.0
2014-05-29 13:15:00,90.91,90.93,90.89,90.9,7600.0,74.0865,74.1028,74.0702,74.0783,7600.0
2014-05-29 13:20:00,90.9,90.91,90.86,90.86,2800.0,74.0783,74.0865,74.0457,74.0457,2800.0
2014-05-29 13:25:00,90.86,90.87,90.86,90.86,7200.0,74.0457,74.0539,74.0457,74.0457,7200.0
2014-05-29 13:30:00,90.87,90.88,90.82,90.83,6900.0,74.0539,74.062,74.0131,74.0213,6900.0
2014-05-29 13:35:00,90.84,90.84,90.79,90.8,3800.0,74.0294,74.0294,73.9887,73.9968,3800.0
2014-05-29 13:40:00,90.8,90.82,90.78,90.82,12000.0,73.9968,74.0131,73.9805,74.0131,12000.0
2014-05-29 13:45:00,90.82,90.85,90.8,90.85,12200.0,74.0131,74.0376,73.9968,74.0376,12200.0
2014-05-29 13:50:00,90.84,90.86,90.83,90.85,3400.0,74.0294,74.0457,74.0213,74.0376,3400.0
2014-05-29 13:55:00,90.86,90.86,90.83,90.84,11100.0,74.0457,74.0457,74.0213,74.0294,11100.0
2014-05-29 14:00:00,90.84,90.84,90.8,90.81,8900.0,74.0294,74.0294,73.9968,74.005,8900.0
2014-05-29 14:05:00,90.81,90.81,90.79,90.8,8400.0,74.005,74.005,73.9887,73.9968,8400.0
2014-05-29 14:10:00,90.8,90.84,90.79,90.84,17800.0,73.9968,74.0294,73.9887,74.0294,17800.0
2014-05-29 14:15:00,90.84,90.9,90.83,90.9,10700.0,74.0294,74.0783,74.0213,74.0783,10700.0
2014-05-29 14:20:00,90.9,90.94,90.9,90.94,9200.0,74.0783,74.1109,74.0783,74.1109,9200.0
2014-05-29 14:25:00,90.93,90.93,90.9,90.9,6700.0,74.1028,74.1028,74.0783,74.0783,6700.0
2014-05-29 14:30:00,90.89,90.89,90.86,90.86,6300.0,74.0702,74.0702,74.0457,74.0457,6300.0
2014-05-29 14:35:00,90.86,90.97,90.86,90.96,17600.0,74.0457,74.1354,74.0457,74.1272,17600.0
2014-05-29 14:40:00,90.97,90.98,90.92,90.92,7100.0,74.1354,74.1435,74.0946,74.0946,7100.0
2014-05-29 14:45:00,90.91,90.95,90.91,90.92,9800.0,74.0865,74.1191,74.0865,74.0946,9800.0
2014-05-29 14:50:00,90.92,90.95,90.91,90.94,7400.0,74.0946,74.1191,74.0865,74.1109,7400.0
2014-05-29 14:55:00,90.95,90.99,90.95,90.98,14000.0,74.1191,74.1517,74.1191,74.1435,14000.0
2014-05-29 15:00:00,90.97,91.04,90.97,91.03,17400.0,74.1354,74.1924,74.1354,74.1843,17400.0
2014-05-29 15:05:00,91.04,91.04,90.98,91.0,11100.0,74.1924,74.1924,74.1435,74.1598,11100.0
2014-05-29 15:10:00,91.01,91.05,91.0,91.03,21500.0,74.168,74.2006,74.1598,74.1843,21500.0
2014-05-29 15:15:00,91.03,91.06,91.02,91.03,10900.0,74.1843,74.2087,74.1761,74.1843,10900.0
2014-05-29 15:20:00,91.03,91.14,91.03,91.13,28600.0,74.1843,74.2739,74.1843,74.2658,28600.0
2014-05-29 15:25:00,91.14,91.17,91.13,91.16,12900.0,74.2739,74.2984,74.2658,74.2902,12900.0
2014-05-29 15:30:00,91.16,91.16,91.13,91.15,20100.0,74.2902,74.2902,74.2658,74.2821,20100.0
2014-05-29 15:35:00,91.15,91.21,91.14,91.19,32100.0,74.2821,74.331,74.2739,74.3147,32100.0
2014-05-29 15:40:00,91.19,91.2,91.11,91.11,15700.0,74.3147,74.3228,74.2495,74.2495,15700.0
2014-05-29 15:45:00,91.11,91.11,91.05,91.05,36600.0,74.2495,74.2495,74.2006,74.2006,36600.0
2014-05-29 15:50:00,91.06,91.08,91.03,91.03,44900.0,74.2087,74.225,74.1843,74.1843,44900.0
2014-05-29 15:55:00,91.04,91.1,91.03,91.1,90200.0,74.1924,74.2413,74.1843,74.2413,90200.0
2014-05-30 09:30:00,90.86,90.99,90.73,90.94,51000.0,74.0457,74.1517,73.9398,74.1109,51000.0
2014-05-30 09:35:00,90.92,90.94,90.74,90.8,12800.0,74.0946,74.1109,73.9479,73.9968,12800.0
2014-05-30 09:40:00,90.77,90.88,90.66,90.86,15600.0,73.9724,74.062,73.8827,74.0457,15600.0
2014-05-30 09:45:00,90.86,90.97,90.83,90.93,23000.0,74.0457,74.1354,74.0213,74.1028,23000.0
2014-05-30 09:50:00,90.89,90.99,90.88,90.96,9800.0,74.0702,74.1517,74.062,74.1272,9800.0
2014-05-30 09:55:00,90.96,91.0,90.87,90.88,18500.0,74.1272,74.1598,74.0539,74.062,18500.0
2014-05-30 10:00:00,90.91,91.06,90.91,91.02,17900.0,74.0865,74.2087,74.0865,74.1761,17900.0
2014-05-30 10:05:00,90.99,91.1,90.96,91.08,9400.0,74.1517,74.2413,74.1272,74.225,9400.0
2014-05-30 10:10:00,91.08,91.17,91.08,91.14,11900.0,74.225,74.2984,74.225,74.2739,11900.0
2014-05-30 10:15:00,91.14,91.17,91.07,91.07,10400.0,74.2739,74.2984,74.2169,74.2169,10400.0
2014-05-30 10:20:00,91.09,91.12,91.02,91.12,9800.0,74.2332,74.2576,74.1761,74.2576,9800.0
2014-05-30 10:25:00,91.12,91.16,91.1,91.14,12600.0,74.2576,74.2902,74.2413,74.2739,12600.0
2014-05-30 10:30:00,91.14,91.15,91.1,91.11,10700.0,74.2739,74.2821,74.2413,74.2495,10700.0
2014-05-30 10:35:00,91.12,91.12,91.08,91.1,17700.0,74.2576,74.2576,74.225,74.2413,17700.0
2014-05-30 10:40:00,91.1,91.15,91.07,91.15,13300.0,74.2413,74.2821,74.2169,74.2821,13300.0
2014-05-30 10:45:00,91.14,91.14,91.09,91.09,5900.0,74.2739,74.2739,74.2332,74.2332,5900.0
2014-05-30 10:50:00,91.09,91.13,91.09,91.11,12100.0,74.2332,74.2658,74.2332,74.2495,12100.0
2014-05-30 10:55:00,91.1,91.11,91.03,91.03,6800.0,74.2413,74.2495,74.1843,74.1843,6800.0
2014-05-30 11:00:00,91.04,91.06,91.02,91.05,12400.0,74.1924,74.2087,74.1761,74.2006,12400.0
2014-05-30 11:05:00,91.05,91.05,90.96,90.96,26300.0,74.2006,74.2006,74.1272,74.1272,26300.0
2014-05-30 11:10:00,90.97,90.99,90.94,90.98,7100.0,74.1354,74.1517,74.1109,74.1435,7100.0
2014-05-30 11:15:00,90.96,91.01,90.96,91.01,8700.0,74.1272,74.168,74.1272,74.168,8700.0
2014-05-30 11:20:00,91.0,91.05,90.99,91.04,8100.0,74.1598,74.2006,74.1517,74.1924,8100.0
2014-05-30 11:25:00,91.03,91.06,91.02,91.05,10400.0,74.1843,74.2087,74.1761,74.2006,10400.0
2014-05-30 11:30:00,91.04,91.14,91.03,91.12,20300.0,74.1924,74.2739,74.1843,74.2576,20300.0
2014-05-30 11:35:00,91.11,91.18,91.09,91.09,19000.0,74.2495,74.3065,74.2332,74.2332,19000.0
2014-05-30 11:40:00,91.1,91.15,91.09,91.14,18300.0,74.2413,74.2821,74.2332,74.2739,18300.0
2014-05-30 11:45:00,91.15,91.23,91.14,91.22,18700.0,74.2821,74.3473,74.2739,74.3391,18700.0
2014-05-30 11:50:00,91.22,91.25,91.2,91.25,17400.0,74.3391,74.3635,74.3228,74.3635,17400.0
2014-05-30 11:55:00,91.24,91.28,91.23,91.25,21800.0,74.3554,74.388,74.3473,74.3635,21800.0
2014-05-30 12:00:00,91.23,91.25,91.19,91.19,12200.0,74.3473,74.3635,74.3147,74.3147,12200.0
2014-05-30 12:05:00,91.19,91.21,91.19,91.21,5600.0,74.3147,74.331,74.3147,74.331,5600.0
2014-05-30 12:10:00,91.21,91.24,91.19,91.23,14300.0,74.331,74.3554,74.3147,74.3473,14300.0
2014-05-30 12:15:00,91.23,91.29,91.23,91.26,12400.0,74.3473,74.3961,74.3473,74.3717,12400.0
2014-05-30 12:20:00,91.29,91.29,91.25,91.26,5100.0,74.3961,74.3961,74.3635,74.3717,5100.0
2014-05-30 12:25:00,91.26,91.27,91.2,91.2,6200.0,74.3717,74.3798,74.3228,74.3228,6200.0
2014-05-30 12:30:00,91.2,91.22,91.17,91.17,12200.0,74.3228,74.3391,74.2984,74.2984,12200.0
2014-05-30 12:35:00,91.17,91.27,91.17,91.25,14500.0,74.2984,74.3798,74.2984,74.3635,14500.0
2014-05-30 12:40:00,91.23,91.3,91.19,91.3,10900.0,74.3473,74.4043,74.3147,74.4043,10900.0
2014-05-30 12:45:00,91.29,91.29,91.24,91.26,8000.0,74.3961,74.3961,74.3554,74.3717,8000.0
2014-05-30 12:50:00,91.27,91.27,91.21,91.22,6200.0,74.3798,74.3798,74.331,74.3391,6200.0
2014-05-30 12:55:00,91.2,91.24,91.18,91.23,12700.0,74.3228,74.3554,74.3065,74.3473,12700.0
2014-05-30 13:00:00,91.23,91.29,91.22,91.28,5700.0,74.3473,74.3961,74.3391,74.388,5700.0
2014-05-30 13:05:00,91.29,91.29,91.2,91.23,6100.0,74.3961,74.3961,74.3228,74.3473,6100.0
2014-05-30 13:10:00,91.23,91.27,91.23,91.23,9200.0,74.3473,74.3798,74.3473,74.3473,9200.0
2014-05-30 13:15:00,91.24,91.24,91.21,91.21,5900.0,74.3554,74.3554,74.331,74.331,5900.0
2014-05-30 13:20:00,91.22,91.26,91.21,91.25,13500.0,74.3391,74.3717,74.331,74.3635,13500.0
2014-05-30 13:25:00,91.25,91.26,91.23,91.26,7700.0,74.3635,74.3717,74.3473,74.3717,7700.0
2014-05-30 13:30:00,91.25,91.25,91.21,91.23,9900.0,74.3635,74.3635,74.331,74.3473,9900.0
2014-05-30 13:35:00,91.23,91.24,91.2,91.22,7600.0,74.3473,74.3554,74.3228,74.3391,7600.0
2014-05-30 13:40:00,91.23,91.23,91.2,91.2,5700.0,74.3473,74.3473,74.3228,74.3228,5700.0
2014-05-30 13:45:00,91.21,91.24,91.21,91.22,11400.0,74.331,74.3554,74.331,74.3391,11400.0
2014-05-30 13:50:00,91.22,91.23,91.21,91.23,6800.0,74.3391,74.3473,74.331,74.3473,6800.0
2014-05-30 13:55:00,91.23,91.23,91.17,91.17,6000.0,74.3473,74.3473,74.2984,74.2984,6000.0
2014-05-30 14:00:00,91.18,91.18,91.16,91.16,9700.0,74.3065,74.3065,74.2902,74.2902,9700.0
2014-05-30 14:05:00,91.16,91.17,91.13,91.16,14800.0,74.2902,74.2984,74.2658,74.2902,14800.0
2014-05-30 14:10:00,91.16,91.19,91.15,91.16,6600.0,74.2902,74.3147,74.2821,74.2902,6600.0
2014-05-30 14:15:00,91.16,91.21,91.16,91.2,32900.0,74.2902,74.331,74.2902,74.3228,32900.0
2014-05-30 14:20:00,91.2,91.25,91.19,91.25,7300.0,74.3228,74.3635,74.3147,74.3635,7300.0
2014-05-30 14:25:00,91.26,91.26,91.21,91.21,8000.0,74.3717,74.3717,74.331,74.331,8000.0
2014-05-30 14:30:00,91.21,91.21,91.2,91.2,8200.0,74.331,74.331,74.3228,74.3228,8200.0
2014-05-30 14:35:00,91.19,91.23,91.19,91.22,9300.0,74.3147,74.3473,74.3147,74.3391,9300.0
2014-05-30 14:40:00,91.22,91.25,91.22,91.25,19800.0,74.3391,74.3635,74.3391,74.3635,19800.0
2014-05-30 14:45:00,91.26,91.26,91.24,91.24,14900.0,74.3717,74.3717,74.3554,74.3554,14900.0
2014-05-30 14:50:00,91.24,91.25,91.24,91.24,9800.0,74.3554,74.3635,74.3554,74.3554,9800.0
2014-05-30 14:55:00,91.25,91.29,91.21,91.23,25400.0,74.3635,74.3961,74.331,74.3473,25400.0
2014-05-30 15:00:00,91.23,91.25,91.23,91.25,10100.0,74.3473,74.3635,74.3473,74.3635,10100.0
2014-05-30 15:05:00,91.25,91.26,91.23,91.25,8300.0,74.3635,74.3717,74.3473,74.3635,8300.0
2014-05-30 15:10:00,91.25,91.26,91.19,91.19,6200.0,74.3635,74.3717,74.3147,74.3147,6200.0
2014-05-30 15:15:00,91.2,91.2,91.14,91.14,7900.0,74.3228,74.3228,74.2739,74.2739,7900.0
2014-05-30 15:20:00,91.14,91.15,91.11,91.11,6800.0,74.2739,74.2821,74.2495,74.2495,6800.0
2014-05-30 15:25:00,91.11,91.12,91.08,91.08,20100.0,74.2495,74.2576,74.225,74.225,20100.0
2014-05-30 15:30:00,91.08,91.11,91.08,91.11,10800.0,74.225,74.2495,74.225,74.2495,10800.0
2014-05-30 15:35:00,91.12,91.15,91.06,91.09,26100.0,74.2576,74.2821,74.2087,74.2332,26100.0
2014-05-30 15:40:00,91.09,91.11,91.07,91.11,14900.0,74.2332,74.2495,74.2169,74.2495,14900.0
2014-05-30 15:45:00,91.12,91.22,91.12,91.19,62100.0,74.2576,74.3391,74.2576,74.3147,62100.0
2014-05-30 15:50:00,91.18,91.18,91.14,91.15,45900.0,74.3065,74.3065,74.2739,74.2821,45900.0
2014-05-30 15:55:00,91.14,91.21,91.14,91.16,145200.0,74.2739,74.331,74.2739,74.2902,145200.0
2014-06-02 09:30:00,91.29,91.68,91.15,91.52,137500.0,74.3961,74.714,74.2821,74.5836,137500.0
2014-06-02 09:35:00,91.52,91.56,91.36,91.48,92000.0,74.5836,74.6162,74.4532,74.551,92000.0
2014-06-02 09:40:00,91.42,91.51,91.32,91.48,19000.0,74.5021,74.5754,74.4206,74.551,19000.0
2014-06-02 09:45:00,91.48,91.54,91.43,91.49,19400.0,74.551,74.5999,74.5102,74.5591,19400.0
2014-06-02 09:50:00,91.51,91.62,91.5,91.58,67400.0,74.5754,74.6651,74.5673,74.6325,67400.0
2014-06-02 09:55:00,91.57,91.6,91.47,91.59,17200.0,74.6243,74.6488,74.5428,74.6406,17200.0
2014-06-02 10:00:00,91.58,91.59,91.42,91.46,44500.0,74.6325,74.6406,74.5021,74.5347,44500.0
2014-06-02 10:05:00,91.46,91.53,91.39,91.4,47200.0,74.5347,74.5917,74.4776,74.4858,47200.0
2014-06-02 10:10:00,91.4,91.42,91.23,91.3,62900.0,74.4858,74.5021,74.3473,74.4043,62900.0
2014-06-02 10:15:00,91.27,91.32,91.17,91.23,26200.0,74.3798,74.4206,74.2984,74.3473,26200.0
2014-06-02 10:20:00,91.24,91.33,91.23,91.25,16500.0,74.3554,74.4287,74.3473,74.3635,16500.0
2014-06-02 10:25:00,91.24,91.37,91.21,91.37,19500.0,74.3554,74.4613,74.331,74.4613,19500.0
2014-06-02 10:30:00,91.37,91.43,91.37,91.42,7600.0,74.4613,74.5102,74.4613,74.5021,7600.0
2014-06-02 10:35:00,91.42,91.52,91.42,91.49,15100.0,74.5021,74.5836,74.5021,74.5591,15100.0
2014-06-02 10:40:00,91.5,91.5,91.44,91.5,7900.0,74.5673,74.5673,74.5184,74.5673,7900.0
2014-06-02 10:45:00,91.51,91.53,91.47,91.48,16800.0,74.5754,74.5917,74.5428,74.551,16800.0
2014-06-02 10:50:00,91.5,91.52,91.47,91.49,16000.0,74.5673,74.5836,74.5428,74.5591,16000.0
2014-06-02 10:55:00,91.49,91.51,91.48,91.5,12600.0,74.5591,74.5754,74.551,74.5673,12600.0
2014-06-02 11:00:00,91.49,91.54,91.47,91.53,12700.0,74.5591,74.5999,74.5428,74.5917,12700.0
2014-06-02 11:05:00,91.53,91.62,91.53,91.61,18600.0,74.5917,74.6651,74.5917,74.6569,18600.0
2014-06-02 11:10:00,91.61,91.62,91.56,91.57,14300.0,74.6569,74.6651,74.6162,74.6243,14300.0
2014-06-02 11:15:00,91.58,91.61,91.57,91.59,17200.0,74.6325,74.6569,74.6243,74.6406,17200.0
2014-06-02 11:20:00,91.58,91.62,91.57,91.59,34300.0,74.6325,74.6651,74.6243,74.6406,34300.0
2014-06-02 11:25:00,91.6,91.66,91.57,91.65,24000.0,74.6488,74.6977,74.6243,74.6895,24000.0
2014-06-02 11:30:00,91.66,91.66,91.54,91.54,12100.0,74.6977,74.6977,74.5999,74.5999,12100.0
2014-06-02 11:35:00,91.53,91.57,91.52,91.54,8200.0,74.5917,74.6243,74.5836,74.5999,8200.0
2014-06-02 11:40:00,91.53,91.54,91.51,91.54,5600.0,74.5917,74.5999,74.5754,74.5999,5600.0
2014-06-02 11:45:00,91.58,91.61,91.57,91.6,13000.0,74.6325,74.6569,74.6243,74.6488,13000.0
2014-06-02 11:50:00,91.6,91.6,91.49,91.5,6800.0,74.6488,74.6488,74.5591,74.5673,6800.0
2014-06-02 11:55:00,91.49,91.5,91.47,91.48,9300.0,74.5591,74.5673,74.5428,74.551,9300.0
2014-06-02 12:00:00,91.47,91.53,91.47,91.51,8300.0,74.5428,74.5917,74.5428,74.5754,8300.0
2014-06-02 12:05:00,91.52,91.54,91.48,91.49,5700.0,74.5836,74.5999,74.551,74.5591,5700.0
2014-06-02 12:10:00,91.5,91.51,91.43,91.45,16200.0,74.5673,74.5754,74.5102,74.5265,16200.0
2014-06-02 12:15:00,91.45,91.49,91.4,91.49,18900.0,74.5265,74.5591,74.4858,74.5591,18900.0
2014-06-02 12:20:00,91.48,91.51,91.44,91.51,21800.0,74.551,74.5754,74.5184,74.5754,21800.0
2014-06-02 12:25:00,91.5,91.51,91.47,91.5,12300.0,74.5673,74.5754,74.5428,74.5673,12300.0
2014-06-02 12:30:00,91.48,91.51,91.48,91.5,13300.0,74.551,74.5754,74.551,74.5673,13300.0
2014-06-02 12:35:00,91.49,91.51,91.48,91.49,5700.0,74.5591,74.5754,74.551,74.5591,5700.0
2014-06-02 12:40:00,91.49,91.51,91.49,91.49,7400.0,74.5591,74.5754,74.5591,74.5591,7400.0
2014-06-02 12:45:00,91.5,91.51,91.47,91.49,6600.0,74.5673,74.5754,74.5428,74.5591,6600.0
2014-06-02 12:50:00,91.49,91.5,91.48,91.49,3300.0,74.5591,74.5673,74.551,74.5591,3300.0
2014-06-02 12:55:00,91.49,91.5,91.48,91.49,6600.0,74.5591,74.5673,74.551,74.5591,6600.0
2014-06-02 13:00:00,91.49,91.5,91.46,91.46,16600.0,74.5591,74.5673,74.5347,74.5347,16600.0
2014-06-02 13:05:00,91.46,91.46,91.39,91.39,7900.0,74.5347,74.5347,74.4776,74.4776,7900.0
2014-06-02 13:10:00,91.38,91.41,91.28,91.3,7600.0,74.4695,74.4939,74.388,74.4043,7600.0
2014-06-02 13:15:00,91.3,91.43,91.3,91.43,9600.0,74.4043,74.5102,74.4043,74.5102,9600.0
2014-06-02 13:20:00,91.43,91.47,91.43,91.45,13900.0,74.5102,74.5428,74.5102,74.5265,13900.0
2014-06-02 13:25:00,91.45,91.47,91.43,91.44,12600.0,74.5265,74.5428,74.5102,74.5184,12600.0
2014-06-02 13:30:00,91.45,91.45,91.4,91.4,7500.0,74.5265,74.5265,74.4858,74.4858,7500.0
2014-06-02 13:35:00,91.42,91.47,91.4,91.4,9400.0,74.5021,74.5428,74.4858,74.4858,9400.0
2014-06-02 13:40:00,91.39,91.42,91.38,91.41,3300.0,74.4776,74.5021,74.4695,74.4939,3300.0
2014-06-02 13:45:00,91.41,91.42,91.38,91.38,10300.0,74.4939,74.5021,74.4695,74.4695,10300.0
2014-06-02 13:50:00,91.38,91.39,91.36,91.39,6700.0,74.4695,74.4776,74.4532,74.4776,6700.0
2014-06-02 13:55:00,91.39,91.4,91.29,91.31,15100.0,74.4776,74.4858,74.3961,74.4124,15100.0
2014-06-02 14:00:00,91.3,91.33,91.3,91.31,6600.0,74.4043,74.4287,74.4043,74.4124,6600.0
2014-06-02 14:05:00,91.32,91.33,91.29,91.29,6900.0,74.4206,74.4287,74.3961,74.3961,6900.0
2014-06-02 14:10:00,91.3,91.31,91.25,91.26,17500.0,74.4043,74.4124,74.3635,74.3717,17500.0
2014-06-02 14:15:00,91.26,91.32,91.26,91.29,17900.0,74.3717,74.4206,74.3717,74.3961,17900.0
2014-06-02 14:20:00,91.28,91.31,91.28,91.29,7200.0,74.388,74.4124,74.388,74.3961,7200.0
2014-06-02 14:25:00,91.3,91.31,91.29,91.3,13900.0,74.4043,74.4124,74.3961,74.4043,13900.0
2014-06-02 14:30:00,91.31,91.33,91.3,91.3,24600.0,74.4124,74.4287,74.4043,74.4043,24600.0
2014-06-02 14:35:00,91.3,91.37,91.3,91.32,27100.0,74.4043,74.4613,74.4043,74.4206,27100.0
2014-06-02 14:40:00,91.3,91.33,91.29,91.33,15800.0,74.4043,74.4287,74.3961,74.4287,15800.0
2014-06-02 14:45:00,91.33,91.34,91.28,91.29,25300.0,74.4287,74.4369,74.388,74.3961,25300.0
2014-06-02 14:50:00,91.29,91.3,91.26,91.27,16600.0,74.3961,74.4043,74.3717,74.3798,16600.0
2014-06-02 14:55:00,91.26,91.28,91.25,91.27,6700.0,74.3717,74.388,74.3635,74.3798,6700.0
2014-06-02 15:00:00,91.27,91.28,91.25,91.26,21000.0,74.3798,74.388,74.3635,74.3717,21000.0
2014-06-02 15:05:00,91.25,91.27,91.25,91.27,15000.0,74.3635,74.3798,74.3635,74.3798,15000.0
2014-06-02 15:10:00,91.28,91.29,91.25,91.25,28600.0,74.388,74.3961,74.3635,74.3635,28600.0
2014-06-02 15:15:00,91.25,91.27,91.25,91.25,25000.0,74.3635,74.3798,74.3635,74.3635,25000.0
2014-06-02 15:20:00,91.25,91.33,91.25,91.32,24500.0,74.3635,74.4287,74.3635,74.4206,24500.0
2014-06-02 15:25:00,91.32,91.33,91.26,91.28,15800.0,74.4206,74.4287,74.3717,74.388,15800.0
2014-06-02 15:30:00,91.28,91.31,91.25,91.26,22200.0,74.388,74.4124,74.3635,74.3717,22200.0
2014-06-02 15:35:00,91.26,91.26,91.25,91.25,16500.0,74.3717,74.3717,74.3635,74.3635,16500.0
2014-06-02 15:40:00,91.25,91.26,91.25,91.25,29400.0,74.3635,74.3717,74.3635,74.3635,29400.0
2014-06-02 15:45:00,91.25,91.26,91.25,91.26,58000.0,74.3635,74.3717,74.3635,74.3717,58000.0
2014-06-02 15:50:00,91.26,91.26,91.18,91.23,82900.0,74.3717,74.3717,74.3065,74.3473,82900.0
2014-06-02 15:55:00,91.23,91.27,91.15,91.18,72800.0,74.3473,74.3798,74.2821,74.3065,72800.0
2014-06-03 09:30:00,90.71,91.14,90.66,90.73,48000.0,73.9235,74.2739,73.8827,73.9398,48000.0
2014-06-03 09:35:00,90.74,90.81,90.61,90.7,51700.0,73.9479,74.005,73.842,73.9153,51700.0
2014-06-03 09:40:00,90.72,90.72,90.54,90.56,56100.0,73.9316,73.9316,73.7849,73.8012,56100.0
2014-06-03 09:45:00,90.56,90.57,90.4,90.56,27300.0,73.8012,73.8094,73.6708,73.8012,27300.0
2014-06-03 09:50:00,90.59,90.68,90.59,90.64,38600.0,73.8257,73.899,73.8257,73.8664,38600.0
2014-06-03 09:55:00,90.66,90.68,90.6,90.64,28500.0,73.8827,73.899,73.8338,73.8664,28500.0
2014-06-03 10:00:00,90.64,90.96,90.64,90.93,16800.0,73.8664,74.1272,73.8664,74.1028,16800.0
2014-06-03 10:05:00,90.98,91.01,90.93,90.93,35800.0,74.1435,74.168,74.1028,74.1028,35800.0
2014-06-03 10:10:00,90.92,90.93,90.88,90.92,11000.0,74.0946,74.1028,74.062,74.0946,11000.0
2014-06-03 10:15:00,90.92,90.92,90.78,90.83,11400.0,74.0946,74.0946,73.9805,74.0213,11400.0
2014-06-03 10:20:00,90.83,90.88,90.82,90.87,6800.0,74.0213,74.062,74.0131,74.0539,6800.0
2014-06-03 10:25:00,90.9,90.92,90.85,90.85,15500.0,74.0783,74.0946,74.0376,74.0376,15500.0
2014-06-03 10:30:00,90.86,90.92,90.85,90.85,9500.0,74.0457,74.0946,74.0376,74.0376,9500.0
2014-06-03 10:35:00,90.84,90.88,90.84,90.87,7800.0,74.0294,74.062,74.0294,74.0539,7800.0
2014-06-03 10:40:00,90.86,90.89,90.83,90.83,12500.0,74.0457,74.0702,74.0213,74.0213,12500.0
2014-06-03 10:45:00,90.82,90.83,90.7,90.75,11600.0,74.0131,74.0213,73.9153,73.9561,11600.0
2014-06-03 10:50:00,90.75,90.78,90.74,90.75,10200.0,73.9561,73.9805,73.9479,73.9561,10200.0
2014-06-03 10:55:00,90.76,90.84,90.76,90.82,6300.0,73.9642,74.0294,73.9642,74.0131,6300.0
2014-06-03 11:00:00,90.84,90.88,90.81,90.88,9200.0,74.0294,74.062,74.005,74.062,9200.0
2014-06-03 11:05:00,90.87,90.9,90.83,90.88,8600.0,74.0539,74.0783,74.0213,74.062,8600.0
2014-06-03 11:10:00,90.89,90.92,90.87,90.91,9400.0,74.0702,74.0946,74.0539,74.0865,9400.0
2014-06-03 11:15:00,90.91,90.91,90.85,90.86,12000.0,74.0865,74.0865,74.0376,74.0457,12000.0
2014-06-03 11:20:00,90.86,90.92,90.84,90.92,14800.0,74.0457,74.0946,74.0294,74.0946,14800.0
2014-06-03 11:25:00,90.93,90.94,90.9,90.92,14500.0,74.1028,74.1109,74.0783,74.0946,14500.0
2014-06-03 11:30:00,90.9,90.99,90.86,90.99,13600.0,74.0783,74.1517,74.0457,74.1517,13600.0
2014-06-03 11:35:00,90.99,91.0,90.96,90.99,10100.0,74.1517,74.1598,74.1272,74.1517,10100.0
2014-06-03 11:40:00,90.99,91.0,90.93,90.99,12600.0,74.1517,74.1598,74.1028,74.1517,12600.0
2014-06-03 11:45:00,90.98,91.0,90.97,91.0,15600.0,74.1435,74.1598,74.1354,74.1598,15600.0
2014-06-03 11:50:00,91.0,91.0,90.98,91.0,15400.0,74.1598,74.1598,74.1435,74.1598,15400.0
2014-06-03 11:55:00,90.99,91.0,90.98,90.99,19600.0,74.1517,74.1598,74.1435,74.1517,19600.0
2014-06-03 12:00:00,90.99,91.0,90.98,91.0,19900.0,74.1517,74.1598,74.1435,74.1598,19900.0
2014-06-03 12:05:00,90.99,91.0,90.98,90.99,13400.0,74.1517,74.1598,74.1435,74.1517,13400.0
2014-06-03 12:10:00,90.99,91.0,90.97,90.99,7900.0,74.1517,74.1598,74.1354,74.1517,7900.0
2014-06-03 12:15:00,91.0,91.0,90.98,90.98,13800.0,74.1598,74.1598,74.1435,74.1435,13800.0
2014-06-03 12:20:00,90.99,90.99,90.97,90.97,8500.0,74.1517,74.1517,74.1354,74.1354,8500.0
2014-06-03 12:25:00,90.97,90.98,90.94,90.95,10300.0,74.1354,74.1435,74.1109,74.1191,10300.0
2014-06-03 12:30:00,90.96,90.98,90.95,90.98,6800.0,74.1272,74.1435,74.1191,74.1435,6800.0
2014-06-03 12:35:00,90.97,91.0,90.97,90.97,5800.0,74.1354,74.1598,74.1354,74.1354,5800.0
2014-06-03 12:40:00,90.97,90.98,90.96,90.98,3300.0,74.1354,74.1435,74.1272,74.1435,3300.0
2014-06-03 12:45:00,90.97,90.98,90.96,90.97,4800.0,74.1354,74.1435,74.1272,74.1354,4800.0
2014-06-03 12:50:00,90.97,91.0,90.96,91.0,5400.0,74.1354,74.1598,74.1272,74.1598,5400.0
2014-06-03 12:55:00,90.99,91.0,90.98,90.98,5400.0,74.1517,74.1598,74.1435,74.1435,5400.0
2014-06-03 13:00:00,90.98,90.99,90.97,90.99,8400.0,74.1435,74.1517,74.1354,74.1517,8400.0
2014-06-03 13:05:00,90.99,91.0,90.99,90.99,5100.0,74.1517,74.1598,74.1517,74.1517,5100.0
2014-06-03 13:10:00,90.99,91.0,90.97,90.98,14400.0,74.1517,74.1598,74.1354,74.1435,14400.0
2014-06-03 13:15:00,90.97,90.99,90.97,90.98,3900.0,74.1354,74.1517,74.1354,74.1435,3900.0
2014-06-03 13:20:00,90.97,90.99,90.97,90.99,5400.0,74.1354,74.1517,74.1354,74.1517,5400.0
2014-06-03 13:25:00,90.99,91.0,90.98,90.99,15200.0,74.1517,74.1598,74.1435,74.1517,15200.0
2014-06-03 13:30:00,90.99,91.0,90.98,90.98,38100.0,74.1517,74.1598,74.1435,74.1435,38100.0
2014-06-03 13:35:00,90.98,90.99,90.95,90.95,5600.0,74.1435,74.1517,74.1191,74.1191,5600.0
2014-06-03 13:40:00,90.96,90.96,90.94,90.96,11900.0,74.1272,74.1272,74.1109,74.1272,11900.0
2014-06-03 13:45:00,90.95,90.98,90.95,90.97,9900.0,74.1191,74.1435,74.1191,74.1354,9900.0
2014-06-03 13:50:00,90.98,90.99,90.97,90.98,8500.0,74.1435,74.1517,74.1354,74.1435,8500.0
2014-06-03 13:55:00,90.97,91.0,90.97,91.0,10300.0,74.1354,74.1598,74.1354,74.1598,10300.0
2014-06-03 14:00:00,90.99,91.0,90.99,90.99,19100.0,74.1517,74.1598,74.1517,74.1517,19100.0
2014-06-03 14:05:00,90.99,91.0,90.98,90.99,16800.0,74.1517,74.1598,74.1435,74.1517,16800.0
2014-06-03 14:10:00,90.98,90.98,90.93,90.95,27300.0,74.1435,74.1435,74.1028,74.1191,27300.0
2014-06-03 14:15:00,90.94,90.99,90.94,90.99,9800.0,74.1109,74.1517,74.1109,74.1517,9800.0
2014-06-03 14:20:00,90.99,91.0,90.96,90.99,14000.0,74.1517,74.1598,74.1272,74.1517,14000.0
2014-06-03 14:25:00,90.98,91.0,90.98,90.98,11200.0,74.1435,74.1598,74.1435,74.1435,11200.0
2014-06-03 14:30:00,90.99,91.0,90.98,90.99,9300.0,74.1517,74.1598,74.1435,74.1517,9300.0
2014-06-03 14:35:00,90.99,91.0,90.97,90.99,11800.0,74.1517,74.1598,74.1354,74.1517,11800.0
2014-06-03 14:40:00,91.0,91.0,90.98,90.98,8300.0,74.1598,74.1598,74.1435,74.1435,8300.0
2014-06-03 14:45:00,90.99,90.99,90.97,90.97,8300.0,74.1517,74.1517,74.1354,74.1354,8300.0
2014-06-03 14:50:00,90.97,90.98,90.93,90.94,7000.0,74.1354,74.1435,74.1028,74.1109,7000.0
2014-06-03 14:55:00,90.94,90.96,90.93,90.94,15700.0,74.1109,74.1272,74.1028,74.1109,15700.0
2014-06-03 15:00:00,90.94,90.95,90.91,90.93,9500.0,74.1109,74.1191,74.0865,74.1028,9500.0
2014-06-03 15:05:00,90.92,90.94,90.9,90.92,12900.0,74.0946,74.1109,74.0783,74.0946,12900.0
2014-06-03 15:10:00,90.92,90.97,90.92,90.96,11100.0,74.0946,74.1354,74.0946,74.1272,11100.0
2014-06-03 15:15:00,90.95,90.96,90.91,90.91,14400.0,74.1191,74.1272,74.0865,74.0865,14400.0
2014-06-03 15:20:00,90.91,90.94,90.9,90.93,12900.0,74.0865,74.1109,74.0783,74.1028,12900.0
2014-06-03 15:25:00,90.93,90.94,90.92,90.93,8800.0,74.1028,74.1109,74.0946,74.1028,8800.0
2014-06-03 15:30:00,90.94,90.95,90.92,90.93,16300.0,74.1109,74.1191,74.0946,74.1028,16300.0
2014-06-03 15:35:00,90.93,90.95,90.9,90.9,31500.0,74.1028,74.1191,74.0783,74.0783,31500.0
2014-06-03 15:40:00,90.9,90.9,90.86,90.87,29800.0,74.0783,74.0783,74.0457,74.0539,29800.0
2014-06-03 15:45:00,90.87,90.87,90.84,90.86,54400.0,74.0539,74.0539,74.0294,74.0457,54400.0
2014-06-03 15:50:00,90.85,90.86,90.83,90.84,46600.0,74.0376,74.0457,74.0213,74.0294,46600.0
2014-06-03 15:55:00,90.84,90.84,90.8,90.83,105000.0,74.0294,74.0294,73.9968,74.0213,105000.0
2014-06-04 09:30:00,90.72,91.17,90.71,91.14,33800.0,73.9316,74.2984,73.9235,74.2739,33800.0
2014-06-04 09:35:00,91.11,91.17,91.03,91.17,16200.0,74.2495,74.2984,74.1843,74.2984,16200.0
2014-06-04 09:40:00,91.15,91.15,90.99,91.01,25600.0,74.2821,74.2821,74.1517,74.168,25600.0
2014-06-04 09:45:00,91.03,91.06,90.9,90.99,22900.0,74.1843,74.2087,74.0783,74.1517,22900.0
2014-06-04 09:50:00,90.99,91.0,90.9,90.94,16300.0,74.1517,74.1598,74.0783,74.1109,16300.0
2014-06-04 09:55:00,90.93,90.98,90.87,90.88,20300.0,74.1028,74.1435,74.0539,74.062,20300.0
2014-06-04 10:00:00,90.91,90.96,90.86,90.92,27900.0,74.0865,74.1272,74.0457,74.0946,27900.0
2014-06-04 10:05:00,90.89,90.95,90.87,90.95,13700.0,74.0702,74.1191,74.0539,74.1191,13700.0
2014-06-04 10:10:00,90.95,90.98,90.93,90.94,22300.0,74.1191,74.1435,74.1028,74.1109,22300.0
2014-06-04 10:15:00,90.94,90.97,90.86,90.9,9500.0,74.1109,74.1354,74.0457,74.0783,9500.0
2014-06-04 10:20:00,90.89,90.95,90.86,90.87,9700.0,74.0702,74.1191,74.0457,74.0539,9700.0
2014-06-04 10:25:00,90.89,90.96,90.87,90.93,7300.0,74.0702,74.1272,74.0539,74.1028,7300.0
2014-06-04 10:30:00,90.9,90.99,90.89,90.95,7800.0,74.0783,74.1517,74.0702,74.1191,7800.0
2014-06-04 10:35:00,90.96,91.0,90.93,91.0,5800.0,74.1272,74.1598,74.1028,74.1598,5800.0
2014-06-04 10:40:00,91.0,91.0,90.97,91.0,17400.0,74.1598,74.1598,74.1354,74.1598,17400.0
2014-06-04 10:45:00,90.99,90.99,90.94,90.94,8800.0,74.1517,74.1517,74.1109,74.1109,8800.0
2014-06-04 10:50:00,90.94,90.94,90.79,90.8,57900.0,74.1109,74.1109,73.9887,73.9968,57900.0
2014-06-04 10:55:00,90.8,90.82,90.77,90.79,39700.0,73.9968,74.0131,73.9724,73.9887,39700.0
2014-06-04 11:00:00,90.8,90.81,90.76,90.8,20300.0,73.9968,74.005,73.9642,73.9968,20300.0
2014-06-04 11:05:00,90.81,90.81,90.79,90.8,13600.0,74.005,74.005,73.9887,73.9968,13600.0
2014-06-04 11:10:00,90.8,90.81,90.79,90.79,16300.0,73.9968,74.005,73.9887,73.9887,16300.0
2014-06-04 11:15:00,90.78,90.79,90.73,90.79,20100.0,73.9805,73.9887,73.9398,73.9887,20100.0
2014-06-04 11:20:00,90.79,90.85,90.75,90.85,21400.0,73.9887,74.0376,73.9561,74.0376,21400.0
2014-06-04 11:25:00,90.86,90.91,90.84,90.9,33000.0,74.0457,74.0865,74.0294,74.0783,33000.0
2014-06-04 11:30:00,90.9,90.93,90.87,90.93,35600.0,74.0783,74.1028,74.0539,74.1028,35600.0
2014-06-04 11:35:00,90.93,90.98,90.89,90.9,8200.0,74.1028,74.1435,74.0702,74.0783,8200.0
2014-06-04 11:40:00,90.9,90.96,90.88,90.9,5500.0,74.0783,74.1272,74.062,74.0783,5500.0
2014-06-04 11:45:00,90.9,90.98,90.89,90.98,6500.0,74.0783,74.1435,74.0702,74.1435,6500.0
2014-06-04 11:50:00,90.98,90.99,90.87,90.87,19300.0,74.1435,74.1517,74.0539,74.0539,19300.0
2014-06-04 11:55:00,90.87,90.91,90.87,90.89,7900.0,74.0539,74.0865,74.0539,74.0702,7900.0
2014-06-04 12:00:00,90.89,90.9,90.88,90.9,9900.0,74.0702,74.0783,74.062,74.0783,9900.0
2014-06-04 12:05:00,90.9,90.9,90.87,90.9,11000.0,74.0783,74.0783,74.0539,74.0783,11000.0
2014-06-04 12:10:00,90.9,90.9,90.81,90.81,7700.0,74.0783,74.0783,74.005,74.005,7700.0
2014-06-04 12:15:00,90.82,90.85,90.78,90.8,6500.0,74.0131,74.0376,73.9805,73.9968,6500.0
2014-06-04 12:20:00,90.8,90.82,90.78,90.78,3400.0,73.9968,74.0131,73.9805,73.9805,3400.0
2014-06-04 12:25:00,90.79,90.84,90.79,90.84,7200.0,73.9887,74.0294,73.9887,74.0294,7200.0
2014-06-04 12:30:00,90.84,90.84,90.68,90.72,39300.0,74.0294,74.0294,73.899,73.9316,39300.0
2014-06-04 12:35:00,90.72,90.79,90.71,90.79,9200.0,73.9316,73.9887,73.9235,73.9887,9200.0
2014-06-04 12:40:00,90.79,90.81,90.79,90.81,8200.0,73.9887,74.005,73.9887,74.005,8200.0
2014-06-04 12:45:00,90.81,90.83,90.76,90.76,11500.0,74.005,74.0213,73.9642,73.9642,11500.0
2014-06-04 12:50:00,90.76,90.87,90.75,90.87,8400.0,73.9642,74.0539,73.9561,74.0539,8400.0
2014-06-04 12:55:00,90.88,90.92,90.86,90.87,27100.0,74.062,74.0946,74.0457,74.0539,27100.0
2014-06-04 13:00:00,90.87,90.89,90.87,90.89,6400.0,74.0539,74.0702,74.0539,74.0702,6400.0
2014-06-04 13:05:00,90.89,90.96,90.89,90.95,8600.0,74.0702,74.1272,74.0702,74.1191,8600.0
2014-06-04 13:10:00,90.96,90.99,90.94,90.94,15800.0,74.1272,74.1517,74.1109,74.1109,15800.0
2014-06-04 13:15:00,90.94,90.98,90.91,90.97,8000.0,74.1109,74.1435,74.0865,74.1354,8000.0
2014-06-04 13:20:00,90.97,91.02,90.97,91.02,10700.0,74.1354,74.1761,74.1354,74.1761,10700.0
2014-06-04 13:25:00,91.01,91.04,90.99,91.02,12700.0,74.168,74.1924,74.1517,74.1761,12700.0
2014-06-04 13:30:00,91.02,91.02,91.01,91.01,2400.0,74.1761,74.1761,74.168,74.168,2400.0
2014-06-04 13:35:00,91.02,91.02,90.97,90.97,15000.0,74.1761,74.1761,74.1354,74.1354,15000.0
2014-06-04 13:40:00,90.97,91.01,90.95,91.01,32700.0,74.1354,74.168,74.1191,74.168,32700.0
2014-06-04 13:45:00,91.01,91.01,90.93,90.94,11000.0,74.168,74.168,74.1028,74.1109,11000.0
2014-06-04 13:50:00,90.93,90.94,90.91,90.91,3500.0,74.1028,74.1109,74.0865,74.0865,3500.0
2014-06-04 13:55:00,90.91,90.93,90.9,90.93,5400.0,74.0865,74.1028,74.0783,74.1028,5400.0
2014-06-04 14:00:00,90.93,90.93,90.9,90.9,8600.0,74.1028,74.1028,74.0783,74.0783,8600.0
2014-06-04 14:05:00,90.88,90.92,90.88,90.91,8800.0,74.062,74.0946,74.062,74.0865,8800.0
2014-06-04 14:10:00,90.9,90.91,90.89,90.89,8100.0,74.0783,74.0865,74.0702,74.0702,8100.0
2014-06-04 14:15:00,90.88,90.89,90.86,90.86,4900.0,74.062,74.0702,74.0457,74.0457,4900.0
2014-06-04 14:20:00,90.87,90.87,90.84,90.86,7900.0,74.0539,74.0539,74.0294,74.0457,7900.0
2014-06-04 14:25:00,90.85,90.86,90.82,90.82,10400.0,74.0376,74.0457,74.0131,74.0131,10400.0
2014-06-04 14:30:00,90.81,90.83,90.8,90.82,12200.0,74.005,74.0213,73.9968,74.0131,12200.0
2014-06-04 14:35:00,90.82,90.87,90.81,90.87,13400.0,74.0131,74.0539,74.005,74.0539,13400.0
2014-06-04 14:40:00,90.87,90.88,90.83,90.83,7400.0,74.0539,74.062,74.0213,74.0213,7400.0
2014-06-04 14:45:00,90.83,90.84,90.81,90.82,8800.0,74.0213,74.0294,74.005,74.0131,8800.0
2014-06-04 14:50:00,90.82,90.85,90.81,90.83,8600.0,74.0131,74.0376,74.005,74.0213,8600.0
2014-06-04 14:55:00,90.82,90.89,90.81,90.87,8500.0,74.0131,74.0702,74.005,74.0539,8500.0
2014-06-04 15:00:00,90.87,90.88,90.86,90.87,7700.0,74.0539,74.062,74.0457,74.0539,7700.0
2014-06-04 15:05:00,90.86,90.86,90.84,90.86,10800.0,74.0457,74.0457,74.0294,74.0457,10800.0
2014-06-04 15:10:00,90.86,90.9,90.86,90.89,13100.0,74.0457,74.0783,74.0457,74.0702,13100.0
2014-06-04 15:15:00,90.9,90.9,90.86,90.88,9400.0,74.0783,74.0783,74.0457,74.062,9400.0
2014-06-04 15:20:00,90.88,90.89,90.86,90.87,10200.0,74.062,74.0702,74.0457,74.0539,10200.0
2014-06-04 15:25:00,90.88,90.9,90.87,90.89,8600.0,74.062,74.0783,74.0539,74.0702,8600.0
2014-06-04 15:30:00,90.88,90.91,90.88,90.9,13100.0,74.062,74.0865,74.062,74.0783,13100.0
2014-06-04 15:35:00,90.89,90.92,90.89,90.9,13100.0,74.0702,74.0946,74.0702,74.0783,13100.0
2014-06-04 15:40:00,90.9,90.92,90.89,90.9,8500.0,74.0783,74.0946,74.0702,74.0783,8500.0
2014-06-04 15:45:00,90.91,90.92,90.82,90.82,27100.0,74.0865,74.0946,74.0131,74.0131,27100.0
2014-06-04 15:50:00,90.83,90.84,90.81,90.81,23600.0,74.0213,74.0294,74.005,74.005,23600.0
2014-06-04 15:55:00,90.82,90.86,90.82,90.84,71800.0,74.0131,74.0457,74.0131,74.0294,71800.0
2014-06-05 09:30:00,91.2,91.45,91.08,91.3,41300.0,74.3228,74.5265,74.225,74.4043,41300.0
2014-06-05 09:35:00,91.3,91.35,91.02,91.12,37300.0,74.4043,74.445,74.1761,74.2576,37300.0
2014-06-05 09:40:00,91.05,91.29,91.0,91.24,20400.0,74.2006,74.3961,74.1598,74.3554,20400.0
2014-06-05 09:45:00,91.25,91.29,91.08,91.13,16400.0,74.3635,74.3961,74.225,74.2658,16400.0
2014-06-05 09:50:00,91.14,91.21,91.02,91.02,20700.0,74.2739,74.331,74.1761,74.1761,20700.0
2014-06-05 09:55:00,91.04,91.12,90.94,90.95,30400.0,74.1924,74.2576,74.1109,74.1191,30400.0
2014-06-05 10:00:00,90.97,91.15,90.96,90.97,26900.0,74.1354,74.2821,74.1272,74.1354,26900.0
2014-06-05 10:05:00,90.96,91.05,90.87,90.92,19100.0,74.1272,74.2006,74.0539,74.0946,19100.0
2014-06-05 10:10:00,90.93,90.94,90.84,90.87,10400.0,74.1028,74.1109,74.0294,74.0539,10400.0
2014-06-05 10:15:00,90.87,90.97,90.81,90.91,13700.0,74.0539,74.1354,74.005,74.0865,13700.0
2014-06-05 10:20:00,90.9,91.02,90.9,90.95,13100.0,74.0783,74.1761,74.0783,74.1191,13100.0
2014-06-05 10:25:00,90.94,91.04,90.91,90.99,26600.0,74.1109,74.1924,74.0865,74.1517,26600.0
2014-06-05 10:30:00,91.0,91.0,90.87,90.88,18700.0,74.1598,74.1598,74.0539,74.062,18700.0
2014-06-05 10:35:00,90.88,90.9,90.84,90.86,16000.0,74.062,74.0783,74.0294,74.0457,16000.0
2014-06-05 10:40:00,90.89,91.05,90.89,91.0,13600.0,74.0702,74.2006,74.0702,74.1598,13600.0
2014-06-05 10:45:00,90.99,91.0,90.91,90.97,16300.0,74.1517,74.1598,74.0865,74.1354,16300.0
2014-06-05 10:50:00,90.96,90.99,90.9,90.93,23700.0,74.1272,74.1517,74.0783,74.1028,23700.0
2014-06-05 10:55:00,90.94,91.0,90.86,91.0,18000.0,74.1109,74.1598,74.0457,74.1598,18000.0
2014-06-05 11:00:00,90.99,91.11,90.97,91.07,27000.0,74.1517,74.2495,74.1354,74.2169,27000.0
2014-06-05 11:05:00,91.08,91.19,91.08,91.19,15500.0,74.225,74.3147,74.225,74.3147,15500.0
2014-06-05 11:10:00,91.19,91.3,91.19,91.28,22400.0,74.3147,74.4043,74.3147,74.388,22400.0
2014-06-05 11:15:00,91.27,91.34,91.27,91.34,12200.0,74.3798,74.4369,74.3798,74.4369,12200.0
2014-06-05 11:20:00,91.34,91.42,91.33,91.4,21500.0,74.4369,74.5021,74.4287,74.4858,21500.0
2014-06-05 11:25:00,91.41,91.41,91.32,91.34,29700.0,74.4939,74.4939,74.4206,74.4369,29700.0
2014-06-05 11:30:00,91.34,91.46,91.33,91.42,24600.0,74.4369,74.5347,74.4287,74.5021,24600.0
2014-06-05 11:35:00,91.43,91.49,91.39,91.49,16100.0,74.5102,74.5591,74.4776,74.5591,16100.0
2014-06-05 11:40:00,91.49,91.52,91.48,91.49,15100.0,74.5591,74.5836,74.551,74.5591,15100.0
2014-06-05 11:45:00,91.49,91.56,91.47,91.53,18800.0,74.5591,74.6162,74.5428,74.5917,18800.0
2014-06-05 11:50:00,91.52,91.56,91.49,91.51,32600.0,74.5836,74.6162,74.5591,74.5754,32600.0
2014-06-05 11:55:00,91.5,91.54,91.48,91.54,12500.0,74.5673,74.5999,74.551,74.5999,12500.0
2014-06-05 12:00:00,91.55,91.59,91.5,91.5,10700.0,74.608,74.6406,74.5673,74.5673,10700.0
2014-06-05 12:05:00,91.51,91.52,91.49,91.5,12200.0,74.5754,74.5836,74.5591,74.5673,12200.0
2014-06-05 12:10:00,91.5,91.5,91.47,91.48,15400.0,74.5673,74.5673,74.5428,74.551,15400.0
2014-06-05 12:15:00,91.48,91.49,91.45,91.46,11400.0,74.551,74.5591,74.5265,74.5347,11400.0
2014-06-05 12:20:00,91.46,91.49,91.45,91.49,9800.0,74.5347,74.5591,74.5265,74.5591,9800.0
2014-06-05 12:25:00,91.48,91.49,91.43,91.43,6700.0,74.551,74.5591,74.5102,74.5102,6700.0
2014-06-05 12:30:00,91.44,91.53,91.43,91.45,17300.0,74.5184,74.5917,74.5102,74.5265,17300.0
2014-06-05 12:35:00,91.43,91.49,91.41,91.43,26500.0,74.5102,74.5591,74.4939,74.5102,26500.0
2014-06-05 12:40:00,91.43,91.45,91.4,91.44,13400.0,74.5102,74.5265,74.4858,74.5184,13400.0
2014-06-05 12:45:00,91.44,91.45,91.4,91.44,15300.0,74.5184,74.5265,74.4858,74.5184,15300.0
2014-06-05 12:50:00,91.44,91.44,91.39,91.4,11700.0,74.5184,74.5184,74.4776,74.4858,11700.0
2014-06-05 12:55:00,91.4,91.47,91.39,91.45,26600.0,74.4858,74.5428,74.4776,74.5265,26600.0
2014-06-05 13:00:00,91.46,91.53,91.46,91.51,11400.0,74.5347,74.5917,74.5347,74.5754,11400.0
2014-06-05 13:05:00,91.51,91.56,91.51,91.52,12500.0,74.5754,74.6162,74.5754,74.5836,12500.0
2014-06-05 13:10:00,91.52,91.53,91.44,91.44,9800.0,74.5836,74.5917,74.5184,74.5184,9800.0
2014-06-05 13:15:00,91.44,91.45,91.41,91.42,11900.0,74.5184,74.5265,74.4939,74.5021,11900.0
2014-06-05 13:20:00,91.42,91.44,91.41,91.41,4500.0,74.5021,74.5184,74.4939,74.4939,4500.0
2014-06-05 13:25:00,91.41,91.44,91.39,91.41,12100.0,74.4939,74.5184,74.4776,74.4939,12100.0
2014-06-05 13:30:00,91.4,91.43,91.39,91.41,10200.0,74.4858,74.5102,74.4776,74.4939,10200.0
2014-06-05 13:35:00,91.42,91.45,91.41,91.45,10800.0,74.5021,74.5265,74.4939,74.5265,10800.0
2014-06-05 13:40:00,91.45,91.49,91.45,91.48,7800.0,74.5265,74.5591,74.5265,74.551,7800.0
2014-06-05 13:45:00,91.49,91.49,91.44,91.44,13700.0,74.5591,74.5591,74.5184,74.5184,13700.0
2014-06-05 13:50:00,91.44,91.45,91.43,91.43,10300.0,74.5184,74.5265,74.5102,74.5102,10300.0
2014-06-05 13:55:00,91.44,91.45,91.44,91.44,5200.0,74.5184,74.5265,74.5184,74.5184,5200.0
2014-06-05 14:00:00,91.45,91.45,91.44,91.45,13300.0,74.5265,74.5265,74.5184,74.5265,13300.0
2014-06-05 14:05:00,91.45,91.45,91.44,91.45,8200.0,74.5265,74.5265,74.5184,74.5265,8200.0
2014-06-05 14:10:00,91.45,91.49,91.44,91.45,23000.0,74.5265,74.5591,74.5184,74.5265,23000.0
2014-06-05 14:15:00,91.45,91.49,91.44,91.44,34300.0,74.5265,74.5591,74.5184,74.5184,34300.0
2014-06-05 14:20:00,91.45,91.49,91.45,91.49,9300.0,74.5265,74.5591,74.5265,74.5591,9300.0
2014-06-05 14:25:00,91.49,91.49,91.45,91.46,13000.0,74.5591,74.5591,74.5265,74.5347,13000.0
2014-06-05 14:30:00,91.47,91.47,91.41,91.43,16400.0,74.5428,74.5428,74.4939,74.5102,16400.0
2014-06-05 14:35:00,91.44,91.45,91.41,91.44,12300.0,74.5184,74.5265,74.4939,74.5184,12300.0
2014-06-05 14:40:00,91.44,91.46,91.43,91.44,15400.0,74.5184,74.5347,74.5102,74.5184,15400.0
2014-06-05 14:45:00,91.43,91.43,91.34,91.35,29700.0,74.5102,74.5102,74.4369,74.445,29700.0
2014-06-05 14:50:00,91.34,91.36,91.31,91.32,17900.0,74.4369,74.4532,74.4124,74.4206,17900.0
2014-06-05 14:55:00,91.32,91.33,91.29,91.33,14100.0,74.4206,74.4287,74.3961,74.4287,14100.0
2014-06-05 15:00:00,91.33,91.37,91.33,91.34,26500.0,74.4287,74.4613,74.4287,74.4369,26500.0
2014-06-05 15:05:00,91.34,91.36,91.31,91.34,24500.0,74.4369,74.4532,74.4124,74.4369,24500.0
2014-06-05 15:10:00,91.34,91.37,91.33,91.33,40700.0,74.4369,74.4613,74.4287,74.4287,40700.0
2014-06-05 15:15:00,91.34,91.36,91.31,91.34,23300.0,74.4369,74.4532,74.4124,74.4369,23300.0
2014-06-05 15:20:00,91.36,91.37,91.32,91.34,28800.0,74.4532,74.4613,74.4206,74.4369,28800.0
2014-06-05 15:25:00,91.34,91.38,91.32,91.38,23000.0,74.4369,74.4695,74.4206,74.4695,23000.0
2014-06-05 15:30:00,91.38,91.43,91.36,91.41,27100.0,74.4695,74.5102,74.4532,74.4939,27100.0
2014-06-05 15:35:00,91.41,91.42,91.4,91.42,18600.0,74.4939,74.5021,74.4858,74.5021,18600.0
2014-06-05 15:40:00,91.42,91.42,91.32,91.36,64900.0,74.5021,74.5021,74.4206,74.4532,64900.0
2014-06-05 15:45:00,91.36,91.4,91.31,91.33,43700.0,74.4532,74.4858,74.4124,74.4287,43700.0
2014-06-05 15:50:00,91.33,91.35,91.31,91.32,50000.0,74.4287,74.445,74.4124,74.4206,50000.0
2014-06-05 15:55:00,91.31,91.33,91.29,91.3,97800.0,74.4124,74.4287,74.3961,74.4043,97800.0
2014-06-06 09:30:00,91.35,91.75,91.35,91.69,72900.0,74.445,74.771,74.445,74.7221,72900.0
2014-06-06 09:35:00,91.69,91.85,91.68,91.74,52200.0,74.7221,74.8525,74.714,74.7629,52200.0
2014-06-06 09:40:00,91.73,91.86,91.72,91.81,32600.0,74.7547,74.8607,74.7466,74.8199,32600.0
2014-06-06 09:45:00,91.8,91.85,91.77,91.78,40300.0,74.8118,74.8525,74.7873,74.7955,40300.0
2014-06-06 09:50:00,91.79,91.89,91.69,91.84,59100.0,74.8036,74.8851,74.7221,74.8444,59100.0
2014-06-06 09:55:00,91.84,91.84,91.76,91.79,30100.0,74.8444,74.8444,74.7792,74.8036,30100.0
2014-06-06 10:00:00,91.79,91.83,91.74,91.83,28700.0,74.8036,74.8362,74.7629,74.8362,28700.0
2014-06-06 10:05:00,91.83,91.86,91.83,91.85,16700.0,74.8362,74.8607,74.8362,74.8525,16700.0
2014-06-06 10:10:00,91.85,91.91,91.85,91.91,25600.0,74.8525,74.9014,74.8525,74.9014,25600.0
2014-06-06 10:15:00,91.92,91.95,91.9,91.91,27300.0,74.9096,74.934,74.8933,74.9014,27300.0
2014-06-06 10:20:00,91.89,91.92,91.88,91.91,14400.0,74.8851,74.9096,74.877,74.9014,14400.0
2014-06-06 10:25:00,91.92,91.93,91.89,91.92,22300.0,74.9096,74.9177,74.8851,74.9096,22300.0
2014-06-06 10:30:00,91.92,91.96,91.91,91.96,18200.0,74.9096,74.9422,74.9014,74.9422,18200.0
2014-06-06 10:35:00,91.96,92.18,91.95,92.05,111400.0,74.9422,75.1214,74.934,75.0155,111400.0
2014-06-06 10:40:00,92.03,92.17,92.0,92.15,67300.0,74.9992,75.1133,74.9748,75.097,67300.0
2014-06-06 10:45:00,92.15,92.2,92.15,92.19,24200.0,75.097,75.1377,75.097,75.1296,24200.0
2014-06-06 10:50:00,92.2,92.2,92.17,92.17,20300.0,75.1377,75.1377,75.1133,75.1133,20300.0
2014-06-06 10:55:00,92.17,92.25,92.17,92.25,18800.0,75.1133,75.1785,75.1133,75.1785,18800.0
2014-06-06 11:00:00,92.28,92.3,92.24,92.29,24500.0,75.2029,75.2192,75.1703,75.2111,24500.0
2014-06-06 11:05:00,92.28,92.3,92.26,92.29,17600.0,75.2029,75.2192,75.1866,75.2111,17600.0
2014-06-06 11:10:00,92.29,92.3,92.2,92.22,34100.0,75.2111,75.2192,75.1377,75.154,34100.0
2014-06-06 11:15:00,92.21,92.25,92.19,92.19,19200.0,75.1459,75.1785,75.1296,75.1296,19200.0
2014-06-06 11:20:00,92.18,92.19,92.14,92.18,20600.0,75.1214,75.1296,75.0888,75.1214,20600.0
2014-06-06 11:25:00,92.18,92.22,92.17,92.22,15700.0,75.1214,75.154,75.1133,75.154,15700.0
2014-06-06 11:30:00,92.22,92.22,92.2,92.21,21600.0,75.154,75.154,75.1377,75.1459,21600.0
2014-06-06 11:35:00,92.22,92.22,92.2,92.21,13500.0,75.154,75.154,75.1377,75.1459,13500.0
2014-06-06 11:40:00,92.22,92.22,92.19,92.21,46400.0,75.154,75.154,75.1296,75.1459,46400.0
2014-06-06 11:45:00,92.21,92.27,92.21,92.27,110700.0,75.1459,75.1948,75.1459,75.1948,110700.0
2014-06-06 11:50:00,92.27,92.27,92.21,92.21,96200.0,75.1948,75.1948,75.1459,75.1459,96200.0
2014-06-06 11:55:00,92.21,92.22,92.2,92.21,13200.0,75.1459,75.154,75.1377,75.1459,13200.0
2014-06-06 12:00:00,92.21,92.34,92.2,92.34,149200.0,75.1459,75.2518,75.1377,75.2518,149200.0
2014-06-06 12:05:00,92.34,92.39,92.34,92.34,30100.0,75.2518,75.2926,75.2518,75.2518,30100.0
2014-06-06 12:10:00,92.33,92.37,92.31,92.36,11900.0,75.2437,75.2763,75.2274,75.2681,11900.0
2014-06-06 12:15:00,92.36,92.39,92.36,92.37,14500.0,75.2681,75.2926,75.2681,75.2763,14500.0
2014-06-06 12:20:00,92.36,92.36,92.33,92.33,8800.0,75.2681,75.2681,75.2437,75.2437,8800.0
2014-06-06 12:25:00,92.33,92.42,92.33,92.36,16600.0,75.2437,75.317,75.2437,75.2681,16600.0
2014-06-06 12:30:00,92.37,92.4,92.33,92.33,13800.0,75.2763,75.3007,75.2437,75.2437,13800.0
2014-06-06 12:35:00,92.33,92.34,92.27,92.31,53700.0,75.2437,75.2518,75.1948,75.2274,53700.0
2014-06-06 12:40:00,92.3,92.35,92.27,92.35,21600.0,75.2192,75.26,75.1948,75.26,21600.0
2014-06-06 12:45:00,92.34,92.37,92.32,92.37,17600.0,75.2518,75.2763,75.2355,75.2763,17600.0
2014-06-06 12:50:00,92.36,92.37,92.35,92.37,4500.0,75.2681,75.2763,75.26,75.2763,4500.0
2014-06-06 12:55:00,92.38,92.4,92.37,92.37,13000.0,75.2844,75.3007,75.2763,75.2763,13000.0
2014-06-06 13:00:00,92.37,92.4,92.34,92.39,21600.0,75.2763,75.3007,75.2518,75.2926,21600.0
2014-06-06 13:05:00,92.4,92.4,92.35,92.35,12300.0,75.3007,75.3007,75.26,75.26,12300.0
2014-06-06 13:10:00,92.37,92.37,92.3,92.31,21300.0,75.2763,75.2763,75.2192,75.2274,21300.0
2014-06-06 13:15:00,92.31,92.33,92.27,92.32,24600.0,75.2274,75.2437,75.1948,75.2355,24600.0
2014-06-06 13:20:00,92.33,92.38,92.32,92.33,15800.0,75.2437,75.2844,75.2355,75.2437,15800.0
2014-06-06 13:25:00,92.33,92.33,92.26,92.28,25000.0,75.2437,75.2437,75.1866,75.2029,25000.0
2014-06-06 13:30:00,92.28,92.3,92.26,92.27,25800.0,75.2029,75.2192,75.1866,75.1948,25800.0
2014-06-06 13:35:00,92.26,92.31,92.25,92.31,12800.0,75.1866,75.2274,75.1785,75.2274,12800.0
2014-06-06 13:40:00,92.31,92.32,92.26,92.27,5700.0,75.2274,75.2355,75.1866,75.1948,5700.0
2014-06-06 13:45:00,92.27,92.33,92.27,92.33,10200.0,75.1948,75.2437,75.1948,75.2437,10200.0
2014-06-06 13:50:00,92.33,92.35,92.28,92.3,13600.0,75.2437,75.26,75.2029,75.2192,13600.0
2014-06-06 13:55:00,92.3,92.33,92.28,92.29,12100.0,75.2192,75.2437,75.2029,75.2111,12100.0
2014-06-06 14:00:00,92.29,92.31,92.28,92.28,10300.0,75.2111,75.2274,75.2029,75.2029,10300.0
2014-06-06 14:05:00,92.28,92.28,92.2,92.2,25800.0,75.2029,75.2029,75.1377,75.1377,25800.0
2014-06-06 14:10:00,92.2,92.21,92.13,92.17,57700.0,75.1377,75.1459,75.0807,75.1133,57700.0
2014-06-06 14:15:00,92.16,92.2,92.16,92.19,10200.0,75.1051,75.1377,75.1051,75.1296,10200.0
2014-06-06 14:20:00,92.18,92.19,92.17,92.17,5200.0,75.1214,75.1296,75.1133,75.1133,5200.0
2014-06-06 14:25:00,92.17,92.2,92.16,92.2,10600.0,75.1133,75.1377,75.1051,75.1377,10600.0
2014-06-06 14:30:00,92.2,92.21,92.14,92.14,7200.0,75.1377,75.1459,75.0888,75.0888,7200.0
2014-06-06 14:35:00,92.14,92.22,92.1,92.22,20900.0,75.0888,75.154,75.0563,75.154,20900.0
2014-06-06 14:40:00,92.21,92.26,92.2,92.26,6700.0,75.1459,75.1866,75.1377,75.1866,6700.0
2014-06-06 14:45:00,92.25,92.26,92.18,92.2,18600.0,75.1785,75.1866,75.1214,75.1377,18600.0
2014-06-06 14:50:00,92.2,92.22,92.18,92.18,5600.0,75.1377,75.154,75.1214,75.1214,5600.0
2014-06-06 14:55:00,92.18,92.22,92.18,92.21,12200.0,75.1214,75.154,75.1214,75.1459,12200.0
2014-06-06 15:00:00,92.2,92.26,92.2,92.26,14000.0,75.1377,75.1866,75.1377,75.1866,14000.0
2014-06-06 15:05:00,92.27,92.4,92.27,92.4,12400.0,75.1948,75.3007,75.1948,75.3007,12400.0
2014-06-06 15:10:00,92.39,92.4,92.35,92.35,10900.0,75.2926,75.3007,75.26,75.26,10900.0
2014-06-06 15:15:00,92.36,92.36,92.35,92.35,3400.0,75.2681,75.2681,75.26,75.26,3400.0
2014-06-06 15:20:00,92.35,92.42,92.35,92.37,36800.0,75.26,75.317,75.26,75.2763,36800.0
2014-06-06 15:25:00,92.37,92.42,92.36,92.42,21500.0,75.2763,75.317,75.2681,75.317,21500.0
2014-06-06 15:30:00,92.41,92.42,92.38,92.4,21500.0,75.3089,75.317,75.2844,75.3007,21500.0
2014-06-06 15:35:00,92.4,92.4,92.39,92.4,9600.0,75.3007,75.3007,75.2926,75.3007,9600.0
2014-06-06 15:40:00,92.39,92.4,92.28,92.29,43100.0,75.2926,75.3007,75.2029,75.2111,43100.0
2014-06-06 15:45:00,92.29,92.34,92.29,92.32,41000.0,75.2111,75.2518,75.2111,75.2355,41000.0
2014-06-06 15:50:00,92.33,92.36,92.33,92.34,64600.0,75.2437,75.2681,75.2437,75.2518,64600.0
2014-06-06 15:55:00,92.34,92.36,92.29,92.33,176100.0,75.2518,75.2681,75.2111,75.2437,176100.0
2014-06-09 09:30:00,92.45,92.7,92.36,92.56,66000.0,75.3415,75.5452,75.2681,75.4311,66000.0
2014-06-09 09:35:00,92.56,92.82,92.55,92.75,36900.0,75.4311,75.643,75.423,75.586,36900.0
2014-06-09 09:40:00,92.77,93.15,92.77,93.14,87000.0,75.6023,75.9119,75.6023,75.9038,87000.0
2014-06-09 09:45:00,93.14,93.24,93.11,93.22,57600.0,75.9038,75.9853,75.8793,75.969,57600.0
2014-06-09 09:50:00,93.22,93.23,93.18,93.18,40800.0,75.969,75.9771,75.9364,75.9364,40800.0
2014-06-09 09:55:00,93.17,93.17,93.03,93.08,58700.0,75.9282,75.9282,75.8141,75.8549,58700.0
2014-06-09 10:00:00,93.06,93.14,92.88,92.89,66700.0,75.8386,75.9038,75.6919,75.7001,66700.0
2014-06-09 10:05:00,92.89,92.92,92.69,92.92,38900.0,75.7001,75.7245,75.5371,75.7245,38900.0
2014-06-09 10:10:00,92.92,93.11,92.92,93.11,24200.0,75.7245,75.8793,75.7245,75.8793,24200.0
2014-06-09 10:15:00,93.12,93.17,93.08,93.14,20900.0,75.8875,75.9282,75.8549,75.9038,20900.0
2014-06-09 10:20:00,93.15,93.15,93.06,93.11,35100.0,75.9119,75.9119,75.8386,75.8793,35100.0
2014-06-09 10:25:00,93.12,93.18,93.1,93.16,15100.0,75.8875,75.9364,75.8712,75.9201,15100.0
2014-06-09 10:30:00,93.17,93.19,93.16,93.18,30400.0,75.9282,75.9445,75.9201,75.9364,30400.0
2014-06-09 10:35:00,93.19,93.26,93.17,93.26,32300.0,75.9445,76.0016,75.9282,76.0016,32300.0
2014-06-09 10:40:00,93.27,93.29,93.18,93.27,41900.0,76.0097,76.026,75.9364,76.0097,41900.0
2014-06-09 10:45:00,93.28,93.39,93.27,93.39,40600.0,76.0179,76.1075,76.0097,76.1075,40600.0
2014-06-09 10:50:00,93.36,93.39,93.31,93.37,22100.0,76.0831,76.1075,76.0423,76.0912,22100.0
2014-06-09 10:55:00,93.38,93.5,93.36,93.36,39300.0,76.0994,76.1972,76.0831,76.0831,39300.0
2014-06-09 11:00:00,93.36,93.4,93.24,93.24,29100.0,76.0831,76.1157,75.9853,75.9853,29100.0
2014-06-09 11:05:00,93.23,93.48,93.23,93.47,28200.0,75.9771,76.1809,75.9771,76.1727,28200.0
2014-06-09 11:10:00,93.47,93.57,93.45,93.54,27000.0,76.1727,76.2542,76.1564,76.2298,27000.0
2014-06-09 11:15:00,93.55,93.6,93.51,93.59,26200.0,76.2379,76.2787,76.2053,76.2705,26200.0
2014-06-09 11:20:00,93.59,93.65,93.57,93.63,22800.0,76.2705,76.3194,76.2542,76.3031,22800.0
2014-06-09 11:25:00,93.65,93.7,93.63,93.7,35100.0,76.3194,76.3602,76.3031,76.3602,35100.0
2014-06-09 11:30:00,93.72,93.72,93.61,93.63,28500.0,76.3765,76.3765,76.2868,76.3031,28500.0
2014-06-09 11:35:00,93.64,93.72,93.64,93.72,22600.0,76.3113,76.3765,76.3113,76.3765,22600.0
2014-06-09 11:40:00,93.73,93.78,93.7,93.76,41300.0,76.3846,76.4254,76.3602,76.4091,41300.0
2014-06-09 11:45:00,93.76,93.78,93.75,93.77,32700.0,76.4091,76.4254,76.4009,76.4172,32700.0
2014-06-09 11:50:00,93.78,93.78,93.61,93.62,21200.0,76.4254,76.4254,76.2868,76.295,21200.0
2014-06-09 11:55:00,93.61,93.62,93.5,93.51,24100.0,76.2868,76.295,76.1972,76.2053,24100.0
2014-06-09 12:00:00,93.5,93.56,93.5,93.54,34200.0,76.1972,76.2461,76.1972,76.2298,34200.0
2014-06-09 12:05:00,93.54,93.54,93.48,93.48,16800.0,76.2298,76.2298,76.1809,76.1809,16800.0
2014-06-09 12:10:00,93.47,93.48,93.43,93.43,22000.0,76.1727,76.1809,76.1401,76.1401,22000.0
2014-06-09 12:15:00,93.43,93.51,93.43,93.47,41200.0,76.1401,76.2053,76.1401,76.1727,41200.0
2014-06-09 12:20:00,93.46,93.47,93.37,93.37,15600.0,76.1646,76.1727,76.0912,76.0912,15600.0
2014-06-09 12:25:00,93.36,93.36,93.2,93.22,24200.0,76.0831,76.0831,75.9527,75.969,24200.0
2014-06-09 12:30:00,93.21,93.28,93.16,93.26,21600.0,75.9608,76.0179,75.9201,76.0016,21600.0
2014-06-09 12:35:00,93.27,93.27,93.21,93.24,22100.0,76.0097,76.0097,75.9608,75.9853,22100.0
2014-06-09 12:40:00,93.23,93.26,93.17,93.18,11800.0,75.9771,76.0016,75.9282,75.9364,11800.0
2014-06-09 12:45:00,93.19,93.23,93.18,93.22,6300.0,75.9445,75.9771,75.9364,75.969,6300.0
2014-06-09 12:50:00,93.22,93.25,93.22,93.23,10200.0,75.969,75.9934,75.969,75.9771,10200.0
2014-06-09 12:55:00,93.23,93.24,93.21,93.23,5500.0,75.9771,75.9853,75.9608,75.9771,5500.0
2014-06-09 13:00:00,93.23,93.3,93.22,93.29,13100.0,75.9771,76.0342,75.969,76.026,13100.0
2014-06-09 13:05:00,93.28,93.29,93.25,93.27,23900.0,76.0179,76.026,75.9934,76.0097,23900.0
2014-06-09 13:10:00,93.26,93.28,93.24,93.26,10800.0,76.0016,76.0179,75.9853,76.0016,10800.0
2014-06-09 13:15:00,93.26,93.31,93.26,93.28,15900.0,76.0016,76.0423,76.0016,76.0179,15900.0
2014-06-09 13:20:00,93.27,93.28,93.23,93.26,13300.0,76.0097,76.0179,75.9771,76.0016,13300.0
2014-06-09 13:25:00,93.26,93.28,93.25,93.28,16000.0,76.0016,76.0179,75.9934,76.0179,16000.0
2014-06-09 13:30:00,93.28,93.29,93.17,93.2,8700.0,76.0179,76.026,75.9282,75.9527,8700.0
2014-06-09 13:35:00,93.2,93.26,93.18,93.25,18100.0,75.9527,76.0016,75.9364,75.9934,18100.0
2014-06-09 13:40:00,93.25,93.25,93.21,93.24,14100.0,75.9934,75.9934,75.9608,75.9853,14100.0
2014-06-09 13:45:00,93.24,93.5,93.24,93.36,64100.0,75.9853,76.1972,75.9853,76.0831,64100.0
2014-06-09 13:50:00,93.36,93.38,93.33,93.36,14500.0,76.0831,76.0994,76.0586,76.0831,14500.0
2014-06-09 13:55:00,93.35,93.35,93.26,93.27,12300.0,76.0749,76.0749,76.0016,76.0097,12300.0
2014-06-09 14:00:00,93.27,93.35,93.24,93.34,22400.0,76.0097,76.0749,75.9853,76.0668,22400.0
2014-06-09 14:05:00,93.35,93.35,93.27,93.27,15300.0,76.0749,76.0749,76.0097,76.0097,15300.0
2014-06-09 14:10:00,93.28,93.28,93.16,93.18,20300.0,76.0179,76.0179,75.9201,75.9364,20300.0
2014-06-09 14:15:00,93.16,93.2,92.98,93.0,88600.0,75.9201,75.9527,75.7734,75.7897,88600.0
2014-06-09 14:20:00,92.99,93.16,92.98,93.09,43600.0,75.7816,75.9201,75.7734,75.863,43600.0
2014-06-09 14:25:00,93.07,93.11,93.01,93.03,27400.0,75.8467,75.8793,75.7978,75.8141,27400.0
2014-06-09 14:30:00,93.05,93.1,93.04,93.09,17400.0,75.8304,75.8712,75.8223,75.863,17400.0
2014-06-09 14:35:00,93.1,93.15,93.08,93.09,15800.0,75.8712,75.9119,75.8549,75.863,15800.0
2014-06-09 14:40:00,93.08,93.14,92.97,93.14,55400.0,75.8549,75.9038,75.7653,75.9038,55400.0
2014-06-09 14:45:00,93.14,93.24,93.11,93.24,12900.0,75.9038,75.9853,75.8793,75.9853,12900.0
2014-06-09 14:50:00,93.25,93.31,93.23,93.31,14500.0,75.9934,76.0423,75.9771,76.0423,14500.0
2014-06-09 14:55:00,93.32,93.34,93.18,93.18,17900.0,76.0505,76.0668,75.9364,75.9364,17900.0
2014-06-09 15:00:00,93.2,93.22,93.15,93.18,21500.0,75.9527,75.969,75.9119,75.9364,21500.0
2014-06-09 15:05:00,93.18,93.18,93.1,93.1,30300.0,75.9364,75.9364,75.8712,75.8712,30300.0
2014-06-09 15:10:00,93.09,93.1,93.03,93.03,21900.0,75.863,75.8712,75.8141,75.8141,21900.0
2014-06-09 15:15:00,93.04,93.11,93.02,93.11,15900.0,75.8223,75.8793,75.806,75.8793,15900.0
2014-06-09 15:20:00,93.12,93.18,93.12,93.16,22800.0,75.8875,75.9364,75.8875,75.9201,22800.0
2014-06-09 15:25:00,93.16,93.21,93.05,93.05,27700.0,75.9201,75.9608,75.8304,75.8304,27700.0
2014-06-09 15:30:00,93.05,93.07,93.02,93.02,34000.0,75.8304,75.8467,75.806,75.806,34000.0
2014-06-09 15:35:00,93.02,93.02,92.98,93.01,41600.0,75.806,75.806,75.7734,75.7978,41600.0
2014-06-09 15:40:00,93.0,93.09,93.0,93.02,46900.0,75.7897,75.863,75.7897,75.806,46900.0
2014-06-09 15:45:00,93.01,93.02,92.94,92.94,40900.0,75.7978,75.806,75.7408,75.7408,40900.0
2014-06-09 15:50:00,92.94,93.0,92.94,92.96,69600.0,75.7408,75.7897,75.7408,75.7571,69600.0
2014-06-09 15:55:00,92.97,93.0,92.93,92.99,100800.0,75.7653,75.7897,75.7327,75.7816,100800.0
2014-06-10 09:30:00,92.69,92.99,92.43,92.51,80500.0,75.5371,75.7816,75.3252,75.3904,80500.0
2014-06-10 09:35:00,92.52,92.55,92.43,92.44,14600.0,75.3985,75.423,75.3252,75.3333,14600.0
2014-06-10 09:40:00,92.45,92.49,92.28,92.35,37100.0,75.3415,75.3741,75.2029,75.26,37100.0
2014-06-10 09:45:00,92.35,92.44,92.28,92.42,66800.0,75.26,75.3333,75.2029,75.317,66800.0
2014-06-10 09:50:00,92.43,92.66,92.43,92.61,20600.0,75.3252,75.5126,75.3252,75.4719,20600.0
2014-06-10 09:55:00,92.56,92.6,92.51,92.54,6000.0,75.4311,75.4637,75.3904,75.4148,6000.0
2014-06-10 10:00:00,92.59,92.59,92.45,92.47,14700.0,75.4556,75.4556,75.3415,75.3578,14700.0
2014-06-10 10:05:00,92.48,92.57,92.48,92.54,12800.0,75.3659,75.4393,75.3659,75.4148,12800.0
2014-06-10 10:10:00,92.53,92.54,92.5,92.52,14800.0,75.4067,75.4148,75.3822,75.3985,14800.0
2014-06-10 10:15:00,92.51,92.51,92.39,92.4,18900.0,75.3904,75.3904,75.2926,75.3007,18900.0
2014-06-10 10:20:00,92.4,92.54,92.4,92.51,13300.0,75.3007,75.4148,75.3007,75.3904,13300.0
2014-06-10 10:25:00,92.51,92.6,92.5,92.58,6000.0,75.3904,75.4637,75.3822,75.4474,6000.0
2014-06-10 10:30:00,92.57,92.62,92.53,92.62,13500.0,75.4393,75.48,75.4067,75.48,13500.0
2014-06-10 10:35:00,92.62,92.65,92.58,92.59,9900.0,75.48,75.5045,75.4474,75.4556,9900.0
2014-06-10 10:40:00,92.58,92.61,92.56,92.58,9300.0,75.4474,75.4719,75.4311,75.4474,9300.0
2014-06-10 10:45:00,92.59,92.59,92.54,92.55,6700.0,75.4556,75.4556,75.4148,75.423,6700.0
2014-06-10 10:50:00,92.55,92.63,92.55,92.62,8800.0,75.423,75.4882,75.423,75.48,8800.0
2014-06-10 10:55:00,92.61,92.61,92.53,92.53,21500.0,75.4719,75.4719,75.4067,75.4067,21500.0
2014-06-10 11:00:00,92.53,92.55,92.5,92.51,30700.0,75.4067,75.423,75.3822,75.3904,30700.0
2014-06-10 11:05:00,92.5,92.52,92.5,92.52,6100.0,75.3822,75.3985,75.3822,75.3985,6100.0
2014-06-10 11:10:00,92.52,92.53,92.49,92.5,5100.0,75.3985,75.4067,75.3741,75.3822,5100.0
2014-06-10 11:15:00,92.5,92.51,92.48,92.51,15300.0,75.3822,75.3904,75.3659,75.3904,15300.0
2014-06-10 11:20:00,92.51,92.53,92.49,92.52,6300.0,75.3904,75.4067,75.3741,75.3985,6300.0
2014-06-10 11:25:00,92.52,92.57,92.5,92.5,7600.0,75.3985,75.4393,75.3822,75.3822,7600.0
2014-06-10 11:30:00,92.51,92.51,92.49,92.5,14200.0,75.3904,75.3904,75.3741,75.3822,14200.0
2014-06-10 11:35:00,92.51,92.54,92.47,92.51,12500.0,75.3904,75.4148,75.3578,75.3904,12500.0
2014-06-10 11:40:00,92.52,92.54,92.48,92.53,9100.0,75.3985,75.4148,75.3659,75.4067,9100.0
2014-06-10 11:45:00,92.53,92.54,92.5,92.52,6800.0,75.4067,75.4148,75.3822,75.3985,6800.0
2014-06-10 11:50:00,92.52,92.54,92.48,92.54,8200.0,75.3985,75.4148,75.3659,75.4148,8200.0
2014-06-10 11:55:00,92.54,92.59,92.54,92.57,10900.0,75.4148,75.4556,75.4148,75.4393,10900.0
2014-06-10 12:00:00,92.58,92.58,92.46,92.47,27500.0,75.4474,75.4474,75.3496,75.3578,27500.0
2014-06-10 12:05:00,92.47,92.49,92.47,92.48,6500.0,75.3578,75.3741,75.3578,75.3659,6500.0
2014-06-10 12:10:00,92.48,92.48,92.43,92.47,11500.0,75.3659,75.3659,75.3252,75.3578,11500.0
2014-06-10 12:15:00,92.46,92.52,92.46,92.5,9200.0,75.3496,75.3985,75.3496,75.3822,9200.0
2014-06-10 12:20:00,92.48,92.51,92.48,92.48,5800.0,75.3659,75.3904,75.3659,75.3659,5800.0
2014-06-10 12:25:00,92.48,92.53,92.48,92.52,4300.0,75.3659,75.4067,75.3659,75.3985,4300.0
2014-06-10 12:30:00,92.52,92.54,92.51,92.52,6900.0,75.3985,75.4148,75.3904,75.3985,6900.0
2014-06-10 12:35:00,92.52,92.54,92.52,92.54,4500.0,75.3985,75.4148,75.3985,75.4148,4500.0
2014-06-10 12:40:00,92.53,92.54,92.5,92.5,5600.0,75.4067,75.4148,75.3822,75.3822,5600.0
2014-06-10 12:45:00,92.5,92.5,92.43,92.48,10900.0,75.3822,75.3822,75.3252,75.3659,10900.0
2014-06-10 12:50:00,92.48,92.52,92.48,92.52,4500.0,75.3659,75.3985,75.3659,75.3985,4500.0
2014-06-10 12:55:00,92.51,92.53,92.43,92.43,10400.0,75.3904,75.4067,75.3252,75.3252,10400.0
2014-06-10 13:00:00,92.45,92.47,92.4,92.4,19200.0,75.3415,75.3578,75.3007,75.3007,19200.0
2014-06-10 13:05:00,92.4,92.4,92.26,92.27,50300.0,75.3007,75.3007,75.1866,75.1948,50300.0
2014-06-10 13:10:00,92.26,92.29,92.12,92.13,30100.0,75.1866,75.2111,75.0725,75.0807,30100.0
2014-06-10 13:15:00,92.12,92.22,92.1,92.2,40000.0,75.0725,75.154,75.0563,75.1377,40000.0
2014-06-10 13:20:00,92.2,92.2,92.14,92.14,16200.0,75.1377,75.1377,75.0888,75.0888,16200.0
2014-06-10 13:25:00,92.15,92.25,92.15,92.24,15300.0,75.097,75.1785,75.097,75.1703,15300.0
2014-06-10 13:30:00,92.25,92.3,92.25,92.28,9100.0,75.1785,75.2192,75.1785,75.2029,9100.0
2014-06-10 13:35:00,92.29,92.3,92.26,92.28,13200.0,75.2111,75.2192,75.1866,75.2029,13200.0
2014-06-10 13:40:00,92.29,92.34,92.29,92.33,14300.0,75.2111,75.2518,75.2111,75.2437,14300.0
2014-06-10 13:45:00,92.34,92.35,92.32,92.35,7400.0,75.2518,75.26,75.2355,75.26,7400.0
2014-06-10 13:50:00,92.35,92.37,92.34,92.37,14100.0,75.26,75.2763,75.2518,75.2763,14100.0
2014-06-10 13:55:00,92.36,92.37,92.26,92.27,23500.0,75.2681,75.2763,75.1866,75.1948,23500.0
2014-06-10 14:00:00,92.28,92.29,92.27,92.29,19700.0,75.2029,75.2111,75.1948,75.2111,19700.0
2014-06-10 14:05:00,92.28,92.29,92.24,92.27,19800.0,75.2029,75.2111,75.1703,75.1948,19800.0
2014-06-10 14:10:00,92.26,92.28,92.26,92.27,8800.0,75.1866,75.2029,75.1866,75.1948,8800.0
2014-06-10 14:15:00,92.27,92.28,92.22,92.25,10500.0,75.1948,75.2029,75.154,75.1785,10500.0
2014-06-10 14:20:00,92.25,92.29,92.25,92.25,11600.0,75.1785,75.2111,75.1785,75.1785,11600.0
2014-06-10 14:25:00,92.26,92.29,92.24,92.29,26600.0,75.1866,75.2111,75.1703,75.2111,26600.0
2014-06-10 14:30:00,92.3,92.35,92.3,92.33,10100.0,75.2192,75.26,75.2192,75.2437,10100.0
2014-06-10 14:35:00,92.34,92.42,92.33,92.41,29100.0,75.2518,75.317,75.2437,75.3089,29100.0
2014-06-10 14:40:00,92.41,92.41,92.39,92.4,8200.0,75.3089,75.3089,75.2926,75.3007,8200.0
2014-06-10 14:45:00,92.4,92.44,92.39,92.44,15700.0,75.3007,75.3333,75.2926,75.3333,15700.0
2014-06-10 14:50:00,92.44,92.45,92.43,92.44,13400.0,75.3333,75.3415,75.3252,75.3333,13400.0
2014-06-10 14:55:00,92.43,92.45,92.35,92.37,14900.0,75.3252,75.3415,75.26,75.2763,14900.0
2014-06-10 15:00:00,92.38,92.38,92.28,92.29,20500.0,75.2844,75.2844,75.2029,75.2111,20500.0
2014-06-10 15:05:00,92.29,92.29,92.25,92.25,28500.0,75.2111,75.2111,75.1785,75.1785,28500.0
2014-06-10 15:10:00,92.27,92.3,92.26,92.29,13100.0,75.1948,75.2192,75.1866,75.2111,13100.0
2014-06-10 15:15:00,92.3,92.32,92.26,92.3,35700.0,75.2192,75.2355,75.1866,75.2192,35700.0
2014-06-10 15:20:00,92.3,92.32,92.3,92.31,23800.0,75.2192,75.2355,75.2192,75.2274,23800.0
2014-06-10 15:25:00,92.3,92.31,92.3,92.3,22600.0,75.2192,75.2274,75.2192,75.2192,22600.0
2014-06-10 15:30:00,92.3,92.34,92.3,92.34,24600.0,75.2192,75.2518,75.2192,75.2518,24600.0
2014-06-10 15:35:00,92.34,92.36,92.33,92.35,28000.0,75.2518,75.2681,75.2437,75.26,28000.0
2014-06-10 15:40:00,92.34,92.37,92.33,92.33,28200.0,75.2518,75.2763,75.2437,75.2437,28200.0
2014-06-10 15:45:00,92.34,92.38,92.33,92.38,37600.0,75.2518,75.2844,75.2437,75.2844,37600.0
2014-06-10 15:50:00,92.38,92.4,92.38,92.39,30200.0,75.2844,75.3007,75.2844,75.2926,30200.0
2014-06-10 15:55:00,92.4,92.45,92.39,92.44,81300.0,75.3007,75.3415,75.2926,75.3333,81300.0
2014-06-11 09:30:00,92.01,92.04,91.69,91.87,101100.0,74.9829,75.0074,74.7221,74.8688,101100.0
2014-06-11 09:35:00,91.87,91.91,91.4,91.44,67000.0,74.8688,74.9014,74.4858,74.5184,67000.0
2014-06-11 09:40:00,91.45,91.57,91.39,91.55,36900.0,74.5265,74.6243,74.4776,74.608,36900.0
2014-06-11 09:45:00,91.56,91.68,91.55,91.68,23000.0,74.6162,74.714,74.608,74.714,23000.0
2014-06-11 09:50:00,91.69,91.75,91.61,91.72,24200.0,74.7221,74.771,74.6569,74.7466,24200.0
2014-06-11 09:55:00,91.73,91.8,91.6,91.72,34800.0,74.7547,74.8118,74.6488,74.7466,34800.0
2014-06-11 10:00:00,91.73,91.74,91.61,91.61,17100.0,74.7547,74.7629,74.6569,74.6569,17100.0
2014-06-11 10:05:00,91.62,91.7,91.61,91.67,70000.0,74.6651,74.7303,74.6569,74.7058,70000.0
2014-06-11 10:10:00,91.66,91.66,91.5,91.54,15400.0,74.6977,74.6977,74.5673,74.5999,15400.0
2014-06-11 10:15:00,91.54,91.56,91.47,91.52,42200.0,74.5999,74.6162,74.5428,74.5836,42200.0
2014-06-11 10:20:00,91.53,91.58,91.46,91.49,11700.0,74.5917,74.6325,74.5347,74.5591,11700.0
2014-06-11 10:25:00,91.48,91.48,91.42,91.47,22900.0,74.551,74.551,74.5021,74.5428,22900.0
2014-06-11 10:30:00,91.47,91.47,91.4,91.42,15200.0,74.5428,74.5428,74.4858,74.5021,15200.0
2014-06-11 10:35:00,91.42,91.5,91.42,91.45,30200.0,74.5021,74.5673,74.5021,74.5265,30200.0
2014-06-11 10:40:00,91.46,91.48,91.39,91.4,41300.0,74.5347,74.551,74.4776,74.4858,41300.0
2014-06-11 10:45:00,91.41,91.41,91.28,91.3,32700.0,74.4939,74.4939,74.388,74.4043,32700.0
2014-06-11 10:50:00,91.3,91.33,91.23,91.33,49800.0,74.4043,74.4287,74.3473,74.4287,49800.0
2014-06-11 10:55:00,91.33,91.33,91.23,91.23,25000.0,74.4287,74.4287,74.3473,74.3473,25000.0
2014-06-11 11:00:00,91.23,91.24,91.13,91.14,32500.0,74.3473,74.3554,74.2658,74.2739,32500.0
2014-06-11 11:05:00,91.14,91.25,91.13,91.25,49300.0,74.2739,74.3635,74.2658,74.3635,49300.0
2014-06-11 11:10:00,91.25,91.33,91.24,91.3,20600.0,74.3635,74.4287,74.3554,74.4043,20600.0
2014-06-11 11:15:00,91.29,91.31,91.25,91.3,12400.0,74.3961,74.4124,74.3635,74.4043,12400.0
2014-06-11 11:20:00,91.29,91.34,91.29,91.33,9900.0,74.3961,74.4369,74.3961,74.4287,9900.0
2014-06-11 11:25:00,91.33,91.37,91.32,91.37,11900.0,74.4287,74.4613,74.4206,74.4613,11900.0
2014-06-11 11:30:00,91.37,91.37,91.31,91.32,19000.0,74.4613,74.4613,74.4124,74.4206,19000.0
2014-06-11 11:35:00,91.33,91.33,91.31,91.33,12400.0,74.4287,74.4287,74.4124,74.4287,12400.0
2014-06-11 11:40:00,91.32,91.43,91.32,91.42,23400.0,74.4206,74.5102,74.4206,74.5021,23400.0
2014-06-11 11:45:00,91.42,91.5,91.42,91.5,16500.0,74.5021,74.5673,74.5021,74.5673,16500.0
2014-06-11 11:50:00,91.49,91.55,91.49,91.51,28400.0,74.5591,74.608,74.5591,74.5754,28400.0
2014-06-11 11:55:00,91.51,91.61,91.5,91.59,24700.0,74.5754,74.6569,74.5673,74.6406,24700.0
2014-06-11 12:00:00,91.61,91.63,91.39,91.44,76000.0,74.6569,74.6732,74.4776,74.5184,76000.0
2014-06-11 12:05:00,91.44,91.48,91.36,91.47,37900.0,74.5184,74.551,74.4532,74.5428,37900.0
2014-06-11 12:10:00,91.47,91.56,91.47,91.5,9800.0,74.5428,74.6162,74.5428,74.5673,9800.0
2014-06-11 12:15:00,91.5,91.51,91.44,91.49,10700.0,74.5673,74.5754,74.5184,74.5591,10700.0
2014-06-11 12:20:00,91.5,91.5,91.47,91.47,3400.0,74.5673,74.5673,74.5428,74.5428,3400.0
2014-06-11 12:25:00,91.47,91.5,91.45,91.5,10900.0,74.5428,74.5673,74.5265,74.5673,10900.0
2014-06-11 12:30:00,91.49,91.49,91.42,91.43,9100.0,74.5591,74.5591,74.5021,74.5102,9100.0
2014-06-11 12:35:00,91.43,91.5,91.43,91.47,18800.0,74.5102,74.5673,74.5102,74.5428,18800.0
2014-06-11 12:40:00,91.48,91.52,91.43,91.43,13600.0,74.551,74.5836,74.5102,74.5102,13600.0
2014-06-11 12:45:00,91.44,91.45,91.42,91.43,3800.0,74.5184,74.5265,74.5021,74.5102,3800.0
2014-06-11 12:50:00,91.43,91.43,91.32,91.32,16400.0,74.5102,74.5102,74.4206,74.4206,16400.0
2014-06-11 12:55:00,91.32,91.35,91.3,91.31,16400.0,74.4206,74.445,74.4043,74.4124,16400.0
2014-06-11 13:00:00,91.31,91.31,91.27,91.3,14100.0,74.4124,74.4124,74.3798,74.4043,14100.0
2014-06-11 13:05:00,91.31,91.35,91.29,91.34,14500.0,74.4124,74.445,74.3961,74.4369,14500.0
2014-06-11 13:10:00,91.35,91.38,91.35,91.37,7800.0,74.445,74.4695,74.445,74.4613,7800.0
2014-06-11 13:15:00,91.37,91.38,91.36,91.38,10300.0,74.4613,74.4695,74.4532,74.4695,10300.0
2014-06-11 13:20:00,91.38,91.38,91.37,91.38,8500.0,74.4695,74.4695,74.4613,74.4695,8500.0
2014-06-11 13:25:00,91.38,91.4,91.37,91.4,17800.0,74.4695,74.4858,74.4613,74.4858,17800.0
2014-06-11 13:30:00,91.4,91.52,91.4,91.52,20400.0,74.4858,74.5836,74.4858,74.5836,20400.0
2014-06-11 13:35:00,91.52,91.54,91.49,91.51,10600.0,74.5836,74.5999,74.5591,74.5754,10600.0
2014-06-11 13:40:00,91.52,91.54,91.52,91.54,8600.0,74.5836,74.5999,74.5836,74.5999,8600.0
2014-06-11 13:45:00,91.53,91.54,91.48,91.48,13600.0,74.5917,74.5999,74.551,74.551,13600.0
2014-06-11 13:50:00,91.48,91.49,91.43,91.47,44500.0,74.551,74.5591,74.5102,74.5428,44500.0
2014-06-11 13:55:00,91.45,91.51,91.45,91.51,10800.0,74.5265,74.5754,74.5265,74.5754,10800.0
2014-06-11 14:00:00,91.5,91.53,91.44,91.53,17600.0,74.5673,74.5917,74.5184,74.5917,17600.0
2014-06-11 14:05:00,91.53,91.55,91.49,91.49,7000.0,74.5917,74.608,74.5591,74.5591,7000.0
2014-06-11 14:10:00,91.5,91.55,91.48,91.5,10400.0,74.5673,74.608,74.551,74.5673,10400.0
2014-06-11 14:15:00,91.51,91.53,91.5,91.51,6500.0,74.5754,74.5917,74.5673,74.5754,6500.0
2014-06-11 14:20:00,91.5,91.52,91.46,91.46,10400.0,74.5673,74.5836,74.5347,74.5347,10400.0
2014-06-11 14:25:00,91.46,91.56,91.46,91.56,16400.0,74.5347,74.6162,74.5347,74.6162,16400.0
2014-06-11 14:30:00,91.56,91.57,91.53,91.56,13600.0,74.6162,74.6243,74.5917,74.6162,13600.0
2014-06-11 14:35:00,91.55,91.56,91.5,91.51,7600.0,74.608,74.6162,74.5673,74.5754,7600.0
2014-06-11 14:40:00,91.51,91.52,91.45,91.45,8000.0,74.5754,74.5836,74.5265,74.5265,8000.0
2014-06-11 14:45:00,91.45,91.5,91.45,91.49,14500.0,74.5265,74.5673,74.5265,74.5591,14500.0
2014-06-11 14:50:00,91.48,91.51,91.48,91.51,7500.0,74.551,74.5754,74.551,74.5754,7500.0
2014-06-11 14:55:00,91.5,91.52,91.47,91.52,13700.0,74.5673,74.5836,74.5428,74.5836,13700.0
2014-06-11 15:00:00,91.52,91.56,91.51,91.55,17200.0,74.5836,74.6162,74.5754,74.608,17200.0
2014-06-11 15:05:00,91.54,91.57,91.54,91.55,9500.0,74.5999,74.6243,74.5999,74.608,9500.0
2014-06-11 15:10:00,91.55,91.55,91.51,91.51,11500.0,74.608,74.608,74.5754,74.5754,11500.0
2014-06-11 15:15:00,91.5,91.51,91.46,91.46,9700.0,74.5673,74.5754,74.5347,74.5347,9700.0
2014-06-11 15:20:00,91.46,91.48,91.46,91.47,16200.0,74.5347,74.551,74.5347,74.5428,16200.0
2014-06-11 15:25:00,91.48,91.48,91.44,91.44,24600.0,74.551,74.551,74.5184,74.5184,24600.0
2014-06-11 15:30:00,91.45,91.46,91.44,91.46,15700.0,74.5265,74.5347,74.5184,74.5347,15700.0
2014-06-11 15:35:00,91.46,91.46,91.42,91.43,24900.0,74.5347,74.5347,74.5021,74.5102,24900.0
2014-06-11 15:40:00,91.43,91.44,91.42,91.44,30900.0,74.5102,74.5184,74.5021,74.5184,30900.0
2014-06-11 15:45:00,91.44,91.46,91.43,91.45,46900.0,74.5184,74.5347,74.5102,74.5265,46900.0
2014-06-11 15:50:00,91.46,91.47,91.4,91.4,74100.0,74.5347,74.5428,74.4858,74.4858,74100.0
2014-06-11 15:55:00,91.41,91.43,91.38,91.41,120500.0,74.4939,74.5102,74.4695,74.4939,120500.0
2014-06-12 09:30:00,91.24,91.6,91.11,91.38,81800.0,74.3554,74.6488,74.2495,74.4695,81800.0
2014-06-12 09:35:00,91.34,91.39,91.07,91.09,18300.0,74.4369,74.4776,74.2169,74.2332,18300.0
2014-06-12 09:40:00,91.08,91.17,91.06,91.17,17900.0,74.225,74.2984,74.2087,74.2984,17900.0
2014-06-12 09:45:00,91.17,91.29,91.08,91.08,20600.0,74.2984,74.3961,74.225,74.225,20600.0
2014-06-12 09:50:00,91.08,91.11,91.05,91.05,8800.0,74.225,74.2495,74.2006,74.2006,8800.0
2014-06-12 09:55:00,91.05,91.13,91.04,91.11,35300.0,74.2006,74.2658,74.1924,74.2495,35300.0
2014-06-12 10:00:00,91.12,91.12,90.88,90.89,83200.0,74.2576,74.2576,74.062,74.0702,83200.0
2014-06-12 10:05:00,90.9,90.96,90.9,90.91,14600.0,74.0783,74.1272,74.0783,74.0865,14600.0
2014-06-12 10:10:00,90.92,90.92,90.75,90.75,33100.0,74.0946,74.0946,73.9561,73.9561,33100.0
2014-06-12 10:15:00,90.76,90.77,90.71,90.74,31500.0,73.9642,73.9724,73.9235,73.9479,31500.0
2014-06-12 10:20:00,90.74,90.75,90.6,90.6,28200.0,73.9479,73.9561,73.8338,73.8338,28200.0
2014-06-12 10:25:00,90.6,90.65,90.54,90.54,36000.0,73.8338,73.8746,73.7849,73.7849,36000.0
2014-06-12 10:30:00,90.53,90.58,90.47,90.51,50200.0,73.7768,73.8175,73.7279,73.7605,50200.0
2014-06-12 10:35:00,90.52,90.54,90.37,90.4,37000.0,73.7686,73.7849,73.6464,73.6708,37000.0
2014-06-12 10:40:00,90.41,90.42,90.25,90.27,45600.0,73.679,73.6871,73.5486,73.5649,45600.0
2014-06-12 10:45:00,90.27,90.3,90.18,90.19,58300.0,73.5649,73.5894,73.4916,73.4997,58300.0
2014-06-12 10:50:00,90.18,90.2,90.11,90.15,54100.0,73.4916,73.5079,73.4345,73.4671,54100.0
2014-06-12 10:55:00,90.15,90.25,90.12,90.21,25600.0,73.4671,73.5486,73.4427,73.516,25600.0
2014-06-12 11:00:00,90.22,90.28,90.19,90.22,27200.0,73.5242,73.5731,73.4997,73.5242,27200.0
2014-06-12 11:05:00,90.22,90.26,90.17,90.25,20700.0,73.5242,73.5568,73.4834,73.5486,20700.0
2014-06-12 11:10:00,90.24,90.43,90.24,90.42,19400.0,73.5405,73.6953,73.5405,73.6871,19400.0
2014-06-12 11:15:00,90.41,90.42,90.36,90.4,19100.0,73.679,73.6871,73.6383,73.6708,19100.0
2014-06-12 11:20:00,90.39,90.4,90.21,90.34,39800.0,73.6627,73.6708,73.516,73.622,39800.0
2014-06-12 11:25:00,90.34,90.46,90.34,90.45,24000.0,73.622,73.7197,73.622,73.7116,24000.0
2014-06-12 11:30:00,90.45,90.46,90.35,90.41,26600.0,73.7116,73.7197,73.6301,73.679,26600.0
2014-06-12 11:35:00,90.42,90.42,90.38,90.41,11800.0,73.6871,73.6871,73.6545,73.679,11800.0
2014-06-12 11:40:00,90.41,90.49,90.39,90.4,11600.0,73.679,73.7442,73.6627,73.6708,11600.0
2014-06-12 11:45:00,90.41,90.41,90.31,90.32,20400.0,73.679,73.679,73.5975,73.6057,20400.0
2014-06-12 11:50:00,90.3,90.41,90.25,90.39,26800.0,73.5894,73.679,73.5486,73.6627,26800.0
2014-06-12 11:55:00,90.38,90.41,90.36,90.41,11300.0,73.6545,73.679,73.6383,73.679,11300.0
2014-06-12 12:00:00,90.4,90.41,90.34,90.35,15600.0,73.6708,73.679,73.622,73.6301,15600.0
2014-06-12 12:05:00,90.35,90.44,90.35,90.43,5600.0,73.6301,73.7034,73.6301,73.6953,5600.0
2014-06-12 12:10:00,90.43,90.45,90.43,90.44,5600.0,73.6953,73.7116,73.6953,73.7034,5600.0
2014-06-12 12:15:00,90.44,90.46,90.43,90.45,24200.0,73.7034,73.7197,73.6953,73.7116,24200.0
2014-06-12 12:20:00,90.43,90.48,90.42,90.48,13100.0,73.6953,73.736,73.6871,73.736,13100.0
2014-06-12 12:25:00,90.47,90.54,90.47,90.54,16700.0,73.7279,73.7849,73.7279,73.7849,16700.0
2014-06-12 12:30:00,90.54,90.55,90.51,90.53,11000.0,73.7849,73.7931,73.7605,73.7768,11000.0
2014-06-12 12:35:00,90.53,90.58,90.53,90.55,11000.0,73.7768,73.8175,73.7768,73.7931,11000.0
2014-06-12 12:40:00,90.55,90.57,90.52,90.52,16400.0,73.7931,73.8094,73.7686,73.7686,16400.0
2014-06-12 12:45:00,90.52,90.55,90.5,90.54,9700.0,73.7686,73.7931,73.7523,73.7849,9700.0
2014-06-12 12:50:00,90.53,90.53,90.42,90.47,11400.0,73.7768,73.7768,73.6871,73.7279,11400.0
2014-06-12 12:55:00,90.47,90.47,90.38,90.46,19500.0,73.7279,73.7279,73.6545,73.7197,19500.0
2014-06-12 13:00:00,90.47,90.5,90.46,90.48,12500.0,73.7279,73.7523,73.7197,73.736,12500.0
2014-06-12 13:05:00,90.48,90.54,90.46,90.54,30500.0,73.736,73.7849,73.7197,73.7849,30500.0
2014-06-12 13:10:00,90.55,90.57,90.53,90.54,9600.0,73.7931,73.8094,73.7768,73.7849,9600.0
2014-06-12 13:15:00,90.55,90.6,90.52,90.56,12600.0,73.7931,73.8338,73.7686,73.8012,12600.0
2014-06-12 13:20:00,90.57,90.58,90.47,90.48,13000.0,73.8094,73.8175,73.7279,73.736,13000.0
2014-06-12 13:25:00,90.49,90.51,90.44,90.46,11600.0,73.7442,73.7605,73.7034,73.7197,11600.0
2014-06-12 13:30:00,90.48,90.48,90.36,90.36,6100.0,73.736,73.736,73.6383,73.6383,6100.0
2014-06-12 13:35:00,90.37,90.39,90.33,90.34,7000.0,73.6464,73.6627,73.6138,73.622,7000.0
2014-06-12 13:40:00,90.34,90.41,90.34,90.38,8900.0,73.622,73.679,73.622,73.6545,8900.0
2014-06-12 13:45:00,90.39,90.4,90.32,90.34,17900.0,73.6627,73.6708,73.6057,73.622,17900.0
2014-06-12 13:50:00,90.35,90.37,90.33,90.33,18400.0,73.6301,73.6464,73.6138,73.6138,18400.0
2014-06-12 13:55:00,90.33,90.33,90.26,90.31,10500.0,73.6138,73.6138,73.5568,73.5975,10500.0
2014-06-12 14:00:00,90.31,90.36,90.29,90.34,9900.0,73.5975,73.6383,73.5812,73.622,9900.0
2014-06-12 14:05:00,90.35,90.37,90.3,90.33,20400.0,73.6301,73.6464,73.5894,73.6138,20400.0
2014-06-12 14:10:00,90.34,90.43,90.33,90.42,22000.0,73.622,73.6953,73.6138,73.6871,22000.0
2014-06-12 14:15:00,90.42,90.45,90.4,90.41,18200.0,73.6871,73.7116,73.6708,73.679,18200.0
2014-06-12 14:20:00,90.41,90.41,90.32,90.32,9300.0,73.679,73.679,73.6057,73.6057,9300.0
2014-06-12 14:25:00,90.33,90.42,90.33,90.41,16500.0,73.6138,73.6871,73.6138,73.679,16500.0
2014-06-12 14:30:00,90.4,90.41,90.34,90.37,12700.0,73.6708,73.679,73.622,73.6464,12700.0
2014-06-12 14:35:00,90.37,90.4,90.34,90.39,15400.0,73.6464,73.6708,73.622,73.6627,15400.0
2014-06-12 14:40:00,90.39,90.45,90.39,90.45,8600.0,73.6627,73.7116,73.6627,73.7116,8600.0
2014-06-12 14:45:00,90.44,90.44,90.38,90.38,15300.0,73.7034,73.7034,73.6545,73.6545,15300.0
2014-06-12 14:50:00,90.37,90.37,90.32,90.32,21600.0,73.6464,73.6464,73.6057,73.6057,21600.0
2014-06-12 14:55:00,90.31,90.33,90.24,90.31,35100.0,73.5975,73.6138,73.5405,73.5975,35100.0
2014-06-12 15:00:00,90.32,90.34,90.3,90.34,11300.0,73.6057,73.622,73.5894,73.622,11300.0
2014-06-12 15:05:00,90.33,90.36,90.31,90.34,24100.0,73.6138,73.6383,73.5975,73.622,24100.0
2014-06-12 15:10:00,90.33,90.34,90.28,90.32,23100.0,73.6138,73.622,73.5731,73.6057,23100.0
2014-06-12 15:15:00,90.33,90.35,90.31,90.33,18300.0,73.6138,73.6301,73.5975,73.6138,18300.0
2014-06-12 15:20:00,90.33,90.41,90.33,90.36,29600.0,73.6138,73.679,73.6138,73.6383,29600.0
2014-06-12 15:25:00,90.37,90.38,90.31,90.33,23400.0,73.6464,73.6545,73.5975,73.6138,23400.0
2014-06-12 15:30:00,90.33,90.4,90.32,90.39,30900.0,73.6138,73.6708,73.6057,73.6627,30900.0
2014-06-12 15:35:00,90.39,90.4,90.31,90.31,40900.0,73.6627,73.6708,73.5975,73.5975,40900.0
2014-06-12 15:40:00,90.31,90.39,90.31,90.37,43300.0,73.5975,73.6627,73.5975,73.6464,43300.0
2014-06-12 15:45:00,90.37,90.49,90.37,90.44,76900.0,73.6464,73.7442,73.6464,73.7034,76900.0
2014-06-12 15:50:00,90.45,90.52,90.44,90.5,59600.0,73.7116,73.7686,73.7034,73.7523,59600.0
2014-06-12 15:55:00,90.5,90.51,90.43,90.46,112500.0,73.7523,73.7605,73.6953,73.7197,112500.0
2014-06-13 09:30:00,90.46,90.63,90.3,90.49,47400.0,73.7197,73.8583,73.5894,73.7442,47400.0
2014-06-13 09:35:00,90.49,90.52,90.42,90.46,23600.0,73.7442,73.7686,73.6871,73.7197,23600.0
2014-06-13 09:40:00,90.45,90.63,90.45,90.55,32400.0,73.7116,73.8583,73.7116,73.7931,32400.0
2014-06-13 09:45:00,90.56,90.66,90.54,90.59,14000.0,73.8012,73.8827,73.7849,73.8257,14000.0
2014-06-13 09:50:00,90.59,90.72,90.56,90.72,23000.0,73.8257,73.9316,73.8012,73.9316,23000.0
2014-06-13 09:55:00,90.71,90.76,90.63,90.69,26100.0,73.9235,73.9642,73.8583,73.9072,26100.0
2014-06-13 10:00:00,90.69,90.77,90.66,90.66,18000.0,73.9072,73.9724,73.8827,73.8827,18000.0
2014-06-13 10:05:00,90.67,90.71,90.6,90.64,25400.0,73.8909,73.9235,73.8338,73.8664,25400.0
2014-06-13 10:10:00,90.64,90.69,90.6,90.62,24100.0,73.8664,73.9072,73.8338,73.8501,24100.0
2014-06-13 10:15:00,90.62,90.68,90.61,90.67,15200.0,73.8501,73.899,73.842,73.8909,15200.0
2014-06-13 10:20:00,90.66,90.7,90.62,90.67,24100.0,73.8827,73.9153,73.8501,73.8909,24100.0
2014-06-13 10:25:00,90.66,90.71,90.63,90.66,10700.0,73.8827,73.9235,73.8583,73.8827,10700.0
2014-06-13 10:30:00,90.66,90.83,90.64,90.82,17700.0,73.8827,74.0213,73.8664,74.0131,17700.0
2014-06-13 10:35:00,90.83,90.85,90.76,90.78,11900.0,74.0213,74.0376,73.9642,73.9805,11900.0
2014-06-13 10:40:00,90.79,90.79,90.69,90.74,24100.0,73.9887,73.9887,73.9072,73.9479,24100.0
2014-06-13 10:45:00,90.74,90.88,90.74,90.77,43200.0,73.9479,74.062,73.9479,73.9724,43200.0
2014-06-13 10:50:00,90.76,90.76,90.7,90.72,9700.0,73.9642,73.9642,73.9153,73.9316,9700.0
2014-06-13 10:55:00,90.73,90.77,90.67,90.73,14800.0,73.9398,73.9724,73.8909,73.9398,14800.0
2014-06-13 11:00:00,90.74,90.81,90.74,90.81,8400.0,73.9479,74.005,73.9479,74.005,8400.0
2014-06-13 11:05:00,90.81,90.87,90.8,90.83,14700.0,74.005,74.0539,73.9968,74.0213,14700.0
2014-06-13 11:10:00,90.82,90.82,90.67,90.68,7200.0,74.0131,74.0131,73.8909,73.899,7200.0
2014-06-13 11:15:00,90.68,90.69,90.61,90.62,10700.0,73.899,73.9072,73.842,73.8501,10700.0
2014-06-13 11:20:00,90.61,90.77,90.6,90.77,17600.0,73.842,73.9724,73.8338,73.9724,17600.0
2014-06-13 11:25:00,90.77,90.8,90.7,90.7,21200.0,73.9724,73.9968,73.9153,73.9153,21200.0
2014-06-13 11:30:00,90.71,90.71,90.59,90.6,10300.0,73.9235,73.9235,73.8257,73.8338,10300.0
2014-06-13 11:35:00,90.59,90.59,90.56,90.58,15300.0,73.8257,73.8257,73.8012,73.8175,15300.0
2014-06-13 11:40:00,90.58,90.64,90.58,90.61,21800.0,73.8175,73.8664,73.8175,73.842,21800.0
2014-06-13 11:45:00,90.6,90.62,90.57,90.62,13900.0,73.8338,73.8501,73.8094,73.8501,13900.0
2014-06-13 11:50:00,90.62,90.64,90.6,90.6,13700.0,73.8501,73.8664,73.8338,73.8338,13700.0
2014-06-13 11:55:00,90.61,90.62,90.59,90.61,8900.0,73.842,73.8501,73.8257,73.842,8900.0
2014-06-13 12:00:00,90.6,90.65,90.58,90.61,14700.0,73.8338,73.8746,73.8175,73.842,14700.0
2014-06-13 12:05:00,90.61,90.64,90.58,90.59,13800.0,73.842,73.8664,73.8175,73.8257,13800.0
2014-06-13 12:10:00,90.58,90.64,90.57,90.64,19300.0,73.8175,73.8664,73.8094,73.8664,19300.0
2014-06-13 12:15:00,90.63,90.67,90.61,90.66,8300.0,73.8583,73.8909,73.842,73.8827,8300.0
2014-06-13 12:20:00,90.67,90.67,90.61,90.62,6100.0,73.8909,73.8909,73.842,73.8501,6100.0
2014-06-13 12:25:00,90.62,90.62,90.58,90.58,6700.0,73.8501,73.8501,73.8175,73.8175,6700.0
2014-06-13 12:30:00,90.57,90.61,90.57,90.58,17700.0,73.8094,73.842,73.8094,73.8175,17700.0
2014-06-13 12:35:00,90.59,90.62,90.57,90.58,19400.0,73.8257,73.8501,73.8094,73.8175,19400.0
2014-06-13 12:40:00,90.57,90.61,90.56,90.58,11300.0,73.8094,73.842,73.8012,73.8175,11300.0
2014-06-13 12:45:00,90.58,90.61,90.57,90.57,14700.0,73.8175,73.842,73.8094,73.8094,14700.0
2014-06-13 12:50:00,90.56,90.62,90.56,90.61,18700.0,73.8012,73.8501,73.8012,73.842,18700.0
2014-06-13 12:55:00,90.62,90.62,90.6,90.6,3900.0,73.8501,73.8501,73.8338,73.8338,3900.0
2014-06-13 13:00:00,90.61,90.71,90.6,90.68,13300.0,73.842,73.9235,73.8338,73.899,13300.0
2014-06-13 13:05:00,90.68,90.68,90.62,90.63,8000.0,73.899,73.899,73.8501,73.8583,8000.0
2014-06-13 13:10:00,90.63,90.66,90.58,90.61,6800.0,73.8583,73.8827,73.8175,73.842,6800.0
2014-06-13 13:15:00,90.6,90.66,90.58,90.64,12800.0,73.8338,73.8827,73.8175,73.8664,12800.0
2014-06-13 13:20:00,90.66,90.66,90.57,90.57,10500.0,73.8827,73.8827,73.8094,73.8094,10500.0
2014-06-13 13:25:00,90.58,90.62,90.57,90.59,7700.0,73.8175,73.8501,73.8094,73.8257,7700.0
2014-06-13 13:30:00,90.61,90.61,90.54,90.54,8400.0,73.842,73.842,73.7849,73.7849,8400.0
2014-06-13 13:35:00,90.55,90.58,90.54,90.55,14800.0,73.7931,73.8175,73.7849,73.7931,14800.0
2014-06-13 13:40:00,90.55,90.58,90.54,90.57,17000.0,73.7931,73.8175,73.7849,73.8094,17000.0
2014-06-13 13:45:00,90.58,90.62,90.57,90.61,11900.0,73.8175,73.8501,73.8094,73.842,11900.0
2014-06-13 13:50:00,90.62,90.68,90.62,90.66,14000.0,73.8501,73.899,73.8501,73.8827,14000.0
2014-06-13 13:55:00,90.67,90.68,90.64,90.66,26100.0,73.8909,73.899,73.8664,73.8827,26100.0
2014-06-13 14:00:00,90.67,90.67,90.64,90.65,11000.0,73.8909,73.8909,73.8664,73.8746,11000.0
2014-06-13 14:05:00,90.64,90.66,90.61,90.65,16000.0,73.8664,73.8827,73.842,73.8746,16000.0
2014-06-13 14:10:00,90.65,90.66,90.64,90.66,8100.0,73.8746,73.8827,73.8664,73.8827,8100.0
2014-06-13 14:15:00,90.66,90.7,90.65,90.68,15900.0,73.8827,73.9153,73.8746,73.899,15900.0
2014-06-13 14:20:00,90.68,90.68,90.65,90.67,10700.0,73.899,73.899,73.8746,73.8909,10700.0
2014-06-13 14:25:00,90.66,90.68,90.64,90.67,9900.0,73.8827,73.899,73.8664,73.8909,9900.0
2014-06-13 14:30:00,90.68,90.7,90.67,90.7,13500.0,73.899,73.9153,73.8909,73.9153,13500.0
2014-06-13 14:35:00,90.69,90.7,90.67,90.7,12200.0,73.9072,73.9153,73.8909,73.9153,12200.0
2014-06-13 14:40:00,90.69,90.69,90.64,90.65,11900.0,73.9072,73.9072,73.8664,73.8746,11900.0
2014-06-13 14:45:00,90.65,90.66,90.64,90.64,7200.0,73.8746,73.8827,73.8664,73.8664,7200.0
2014-06-13 14:50:00,90.65,90.65,90.63,90.65,7200.0,73.8746,73.8746,73.8583,73.8746,7200.0
2014-06-13 14:55:00,90.66,90.68,90.63,90.67,15500.0,73.8827,73.899,73.8583,73.8909,15500.0
2014-06-13 15:00:00,90.66,90.7,90.64,90.64,13300.0,73.8827,73.9153,73.8664,73.8664,13300.0
2014-06-13 15:05:00,90.65,90.69,90.62,90.66,37200.0,73.8746,73.9072,73.8501,73.8827,37200.0
2014-06-13 15:10:00,90.67,90.67,90.59,90.6,12400.0,73.8909,73.8909,73.8257,73.8338,12400.0
2014-06-13 15:15:00,90.6,90.61,90.52,90.55,23100.0,73.8338,73.842,73.7686,73.7931,23100.0
2014-06-13 15:20:00,90.56,90.56,90.43,90.45,20800.0,73.8012,73.8012,73.6953,73.7116,20800.0
2014-06-13 15:25:00,90.44,90.48,90.38,90.38,21800.0,73.7034,73.736,73.6545,73.6545,21800.0
2014-06-13 15:30:00,90.39,90.4,90.37,90.39,17200.0,73.6627,73.6708,73.6464,73.6627,17200.0
2014-06-13 15:35:00,90.4,90.42,90.37,90.42,32200.0,73.6708,73.6871,73.6464,73.6871,32200.0
2014-06-13 15:40:00,90.43,90.45,90.34,90.35,43100.0,73.6953,73.7116,73.622,73.6301,43100.0
2014-06-13 15:45:00,90.35,90.37,90.31,90.35,71000.0,73.6301,73.6464,73.5975,73.6301,71000.0
2014-06-13 15:50:00,90.34,90.38,90.34,90.36,35300.0,73.622,73.6545,73.622,73.6383,35300.0
2014-06-13 15:55:00,90.36,90.47,90.35,90.46,69300.0,73.6383,73.7279,73.6301,73.7197,69300.0
2014-06-16 09:30:00,90.32,90.41,90.16,90.28,39300.0,73.6057,73.679,73.4753,73.5731,39300.0
2014-06-16 09:35:00,90.31,90.43,90.25,90.33,13100.0,73.5975,73.6953,73.5486,73.6138,13100.0
2014-06-16 09:40:00,90.33,90.4,90.19,90.4,24500.0,73.6138,73.6708,73.4997,73.6708,24500.0
2014-06-16 09:45:00,90.39,90.39,90.19,90.26,23200.0,73.6627,73.6627,73.4997,73.5568,23200.0
2014-06-16 09:50:00,90.27,90.33,90.24,90.27,7800.0,73.5649,73.6138,73.5405,73.5649,7800.0
2014-06-16 09:55:00,90.28,90.31,90.17,90.21,12100.0,73.5731,73.5975,73.4834,73.516,12100.0
2014-06-16 10:00:00,90.19,90.33,90.13,90.32,17800.0,73.4997,73.6138,73.4508,73.6057,17800.0
2014-06-16 10:05:00,90.32,90.46,90.31,90.33,15800.0,73.6057,73.7197,73.5975,73.6138,15800.0
2014-06-16 10:10:00,90.36,90.41,90.32,90.32,7700.0,73.6383,73.679,73.6057,73.6057,7700.0
2014-06-16 10:15:00,90.34,90.39,90.26,90.27,7700.0,73.622,73.6627,73.5568,73.5649,7700.0
2014-06-16 10:20:00,90.27,90.4,90.27,90.39,9500.0,73.5649,73.6708,73.5649,73.6627,9500.0
2014-06-16 10:25:00,90.39,90.41,90.33,90.33,8400.0,73.6627,73.679,73.6138,73.6138,8400.0
2014-06-16 10:30:00,90.32,90.35,90.22,90.25,6900.0,73.6057,73.6301,73.5242,73.5486,6900.0
2014-06-16 10:35:00,90.27,90.31,90.22,90.23,7900.0,73.5649,73.5975,73.5242,73.5323,7900.0
2014-06-16 10:40:00,90.25,90.29,90.2,90.29,6800.0,73.5486,73.5812,73.5079,73.5812,6800.0
2014-06-16 10:45:00,90.28,90.33,90.25,90.25,17100.0,73.5731,73.6138,73.5486,73.5486,17100.0
2014-06-16 10:50:00,90.25,90.27,90.23,90.27,18800.0,73.5486,73.5649,73.5323,73.5649,18800.0
2014-06-16 10:55:00,90.27,90.29,90.23,90.23,13800.0,73.5649,73.5812,73.5323,73.5323,13800.0
2014-06-16 11:00:00,90.23,90.38,90.23,90.29,43200.0,73.5323,73.6545,73.5323,73.5812,43200.0
2014-06-16 11:05:00,90.28,90.28,90.1,90.17,22100.0,73.5731,73.5731,73.4264,73.4834,22100.0
2014-06-16 11:10:00,90.15,90.16,90.12,90.13,8300.0,73.4671,73.4753,73.4427,73.4508,8300.0
2014-06-16 11:15:00,90.12,90.12,90.04,90.11,17900.0,73.4427,73.4427,73.3775,73.4345,17900.0
2014-06-16 11:20:00,90.12,90.12,90.03,90.07,22800.0,73.4427,73.4427,73.3693,73.4019,22800.0
2014-06-16 11:25:00,90.07,90.11,90.04,90.1,15200.0,73.4019,73.4345,73.3775,73.4264,15200.0
2014-06-16 11:30:00,90.1,90.1,90.03,90.03,13200.0,73.4264,73.4264,73.3693,73.3693,13200.0
2014-06-16 11:35:00,90.04,90.05,90.01,90.03,8400.0,73.3775,73.3856,73.353,73.3693,8400.0
2014-06-16 11:40:00,90.03,90.13,90.02,90.12,8600.0,73.3693,73.4508,73.3612,73.4427,8600.0
2014-06-16 11:45:00,90.11,90.12,89.97,89.97,42800.0,73.4345,73.4427,73.3204,73.3204,42800.0
2014-06-16 11:50:00,89.96,90.09,89.96,90.06,19200.0,73.3123,73.4182,73.3123,73.3938,19200.0
2014-06-16 11:55:00,90.07,90.11,90.07,90.07,14500.0,73.4019,73.4345,73.4019,73.4019,14500.0
2014-06-16 12:00:00,90.04,90.11,90.03,90.11,7400.0,73.3775,73.4345,73.3693,73.4345,7400.0
2014-06-16 12:05:00,90.11,90.21,90.1,90.21,11000.0,73.4345,73.516,73.4264,73.516,11000.0
2014-06-16 12:10:00,90.22,90.32,90.22,90.24,9500.0,73.5242,73.6057,73.5242,73.5405,9500.0
2014-06-16 12:15:00,90.25,90.3,90.22,90.25,6600.0,73.5486,73.5894,73.5242,73.5486,6600.0
2014-06-16 12:20:00,90.26,90.32,90.24,90.26,4900.0,73.5568,73.6057,73.5405,73.5568,4900.0
2014-06-16 12:25:00,90.27,90.28,90.22,90.22,6200.0,73.5649,73.5731,73.5242,73.5242,6200.0
2014-06-16 12:30:00,90.21,90.21,90.12,90.14,4700.0,73.516,73.516,73.4427,73.459,4700.0
2014-06-16 12:35:00,90.17,90.2,90.16,90.17,9000.0,73.4834,73.5079,73.4753,73.4834,9000.0
2014-06-16 12:40:00,90.17,90.25,90.17,90.25,4400.0,73.4834,73.5486,73.4834,73.5486,4400.0
2014-06-16 12:45:00,90.27,90.27,90.18,90.23,8200.0,73.5649,73.5649,73.4916,73.5323,8200.0
2014-06-16 12:50:00,90.24,90.33,90.24,90.3,6000.0,73.5405,73.6138,73.5405,73.5894,6000.0
2014-06-16 12:55:00,90.29,90.32,90.24,90.26,6800.0,73.5812,73.6057,73.5405,73.5568,6800.0
2014-06-16 13:00:00,90.24,90.25,90.2,90.21,11100.0,73.5405,73.5486,73.5079,73.516,11100.0
2014-06-16 13:05:00,90.22,90.23,90.19,90.21,20000.0,73.5242,73.5323,73.4997,73.516,20000.0
2014-06-16 13:10:00,90.2,90.2,90.14,90.19,35200.0,73.5079,73.5079,73.459,73.4997,35200.0
2014-06-16 13:15:00,90.2,90.29,90.19,90.25,10400.0,73.5079,73.5812,73.4997,73.5486,10400.0
2014-06-16 13:20:00,90.26,90.28,90.23,90.25,17200.0,73.5568,73.5731,73.5323,73.5486,17200.0
2014-06-16 13:25:00,90.26,90.35,90.26,90.33,10300.0,73.5568,73.6301,73.5568,73.6138,10300.0
2014-06-16 13:30:00,90.33,90.38,90.29,90.31,19000.0,73.6138,73.6545,73.5812,73.5975,19000.0
2014-06-16 13:35:00,90.33,90.37,90.28,90.3,24500.0,73.6138,73.6464,73.5731,73.5894,24500.0
2014-06-16 13:40:00,90.3,90.3,90.26,90.26,8900.0,73.5894,73.5894,73.5568,73.5568,8900.0
2014-06-16 13:45:00,90.25,90.26,90.21,90.21,7800.0,73.5486,73.5568,73.516,73.516,7800.0
2014-06-16 13:50:00,90.21,90.26,90.14,90.14,8400.0,73.516,73.5568,73.459,73.459,8400.0
2014-06-16 13:55:00,90.14,90.15,90.06,90.14,15200.0,73.459,73.4671,73.3938,73.459,15200.0
2014-06-16 14:00:00,90.14,90.29,90.14,90.29,14400.0,73.459,73.5812,73.459,73.5812,14400.0
2014-06-16 14:05:00,90.28,90.28,90.22,90.22,10900.0,73.5731,73.5731,73.5242,73.5242,10900.0
2014-06-16 14:10:00,90.23,90.26,90.21,90.26,8500.0,73.5323,73.5568,73.516,73.5568,8500.0
2014-06-16 14:15:00,90.26,90.3,90.21,90.3,57700.0,73.5568,73.5894,73.516,73.5894,57700.0
2014-06-16 14:20:00,90.29,90.39,90.29,90.39,21700.0,73.5812,73.6627,73.5812,73.6627,21700.0
2014-06-16 14:25:00,90.38,90.42,90.32,90.35,20800.0,73.6545,73.6871,73.6057,73.6301,20800.0
2014-06-16 14:30:00,90.34,90.37,90.33,90.35,33200.0,73.622,73.6464,73.6138,73.6301,33200.0
2014-06-16 14:35:00,90.36,90.4,90.34,90.36,15600.0,73.6383,73.6708,73.622,73.6383,15600.0
2014-06-16 14:40:00,90.37,90.39,90.36,90.39,19500.0,73.6464,73.6627,73.6383,73.6627,19500.0
2014-06-16 14:45:00,90.39,90.41,90.39,90.41,8000.0,73.6627,73.679,73.6627,73.679,8000.0
2014-06-16 14:50:00,90.4,90.41,90.36,90.37,22500.0,73.6708,73.679,73.6383,73.6464,22500.0
2014-06-16 14:55:00,90.37,90.39,90.34,90.38,21400.0,73.6464,73.6627,73.622,73.6545,21400.0
2014-06-16 15:00:00,90.39,90.39,90.33,90.37,23700.0,73.6627,73.6627,73.6138,73.6464,23700.0
2014-06-16 15:05:00,90.37,90.37,90.29,90.29,8700.0,73.6464,73.6464,73.5812,73.5812,8700.0
2014-06-16 15:10:00,90.29,90.34,90.29,90.29,20700.0,73.5812,73.622,73.5812,73.5812,20700.0
2014-06-16 15:15:00,90.28,90.29,90.21,90.24,18500.0,73.5731,73.5812,73.516,73.5405,18500.0
2014-06-16 15:20:00,90.25,90.33,90.25,90.26,18100.0,73.5486,73.6138,73.5486,73.5568,18100.0
2014-06-16 15:25:00,90.25,90.29,90.24,90.26,12100.0,73.5486,73.5812,73.5405,73.5568,12100.0
2014-06-16 15:30:00,90.26,90.27,90.24,90.25,22200.0,73.5568,73.5649,73.5405,73.5486,22200.0
2014-06-16 15:35:00,90.25,90.3,90.25,90.3,23000.0,73.5486,73.5894,73.5486,73.5894,23000.0
2014-06-16 15:40:00,90.3,90.32,90.3,90.32,17000.0,73.5894,73.6057,73.5894,73.6057,17000.0
2014-06-16 15:45:00,90.32,90.36,90.3,90.31,36600.0,73.6057,73.6383,73.5894,73.5975,36600.0
2014-06-16 15:50:00,90.31,90.34,90.31,90.34,26000.0,73.5975,73.622,73.5975,73.622,26000.0
2014-06-16 15:55:00,90.34,90.37,90.32,90.36,75600.0,73.622,73.6464,73.6057,73.6383,75600.0
2014-06-17 09:30:00,90.36,90.44,90.1,90.1,40100.0,73.6383,73.7034,73.4264,73.4264,40100.0
2014-06-17 09:35:00,90.13,90.27,89.99,90.17,32900.0,73.4508,73.5649,73.3367,73.4834,32900.0
2014-06-17 09:40:00,90.15,90.17,89.9,89.99,33700.0,73.4671,73.4834,73.2634,73.3367,33700.0
2014-06-17 09:45:00,90.02,90.09,89.89,90.07,19600.0,73.3612,73.4182,73.2552,73.4019,19600.0
2014-06-17 09:50:00,90.07,90.1,90.05,90.08,17700.0,73.4019,73.4264,73.3856,73.4101,17700.0
2014-06-17 09:55:00,90.1,90.11,90.01,90.04,13600.0,73.4264,73.4345,73.353,73.3775,13600.0
2014-06-17 10:00:00,90.04,90.17,90.04,90.13,19800.0,73.3775,73.4834,73.3775,73.4508,19800.0
2014-06-17 10:05:00,90.12,90.27,90.11,90.24,13100.0,73.4427,73.5649,73.4345,73.5405,13100.0
2014-06-17 10:10:00,90.24,90.28,90.11,90.11,22900.0,73.5405,73.5731,73.4345,73.4345,22900.0
2014-06-17 10:15:00,90.11,90.14,90.05,90.05,17000.0,73.4345,73.459,73.3856,73.3856,17000.0
2014-06-17 10:20:00,90.05,90.11,90.04,90.07,23700.0,73.3856,73.4345,73.3775,73.4019,23700.0
2014-06-17 10:25:00,90.07,90.1,90.06,90.08,17500.0,73.4019,73.4264,73.3938,73.4101,17500.0
2014-06-17 10:30:00,90.08,90.09,89.93,89.97,27100.0,73.4101,73.4182,73.2878,73.3204,27100.0
2014-06-17 10:35:00,89.97,89.98,89.92,89.96,22800.0,73.3204,73.3286,73.2797,73.3123,22800.0
2014-06-17 10:40:00,89.97,90.01,89.94,89.96,11100.0,73.3204,73.353,73.296,73.3123,11100.0
2014-06-17 10:45:00,89.95,89.96,89.83,89.85,19900.0,73.3041,73.3123,73.2063,73.2226,19900.0
2014-06-17 10:50:00,89.85,89.88,89.77,89.86,32600.0,73.2226,73.2471,73.1574,73.2308,32600.0
2014-06-17 10:55:00,89.85,89.9,89.84,89.9,13700.0,73.2226,73.2634,73.2145,73.2634,13700.0
2014-06-17 11:00:00,89.9,90.0,89.9,89.96,16200.0,73.2634,73.3449,73.2634,73.3123,16200.0
2014-06-17 11:05:00,89.98,90.01,89.93,89.96,13800.0,73.3286,73.353,73.2878,73.3123,13800.0
2014-06-17 11:10:00,89.97,90.02,89.95,89.98,19300.0,73.3204,73.3612,73.3041,73.3286,19300.0
2014-06-17 11:15:00,89.99,90.18,89.97,90.15,16000.0,73.3367,73.4916,73.3204,73.4671,16000.0
2014-06-17 11:20:00,90.15,90.18,90.11,90.14,13300.0,73.4671,73.4916,73.4345,73.459,13300.0
2014-06-17 11:25:00,90.14,90.22,90.14,90.19,10400.0,73.459,73.5242,73.459,73.4997,10400.0
2014-06-17 11:30:00,90.2,90.24,90.2,90.2,7700.0,73.5079,73.5405,73.5079,73.5079,7700.0
2014-06-17 11:35:00,90.2,90.24,90.12,90.15,22500.0,73.5079,73.5405,73.4427,73.4671,22500.0
2014-06-17 11:40:00,90.15,90.22,90.14,90.21,15500.0,73.4671,73.5242,73.459,73.516,15500.0
2014-06-17 11:45:00,90.2,90.21,90.17,90.18,4100.0,73.5079,73.516,73.4834,73.4916,4100.0
2014-06-17 11:50:00,90.18,90.23,90.18,90.22,4500.0,73.4916,73.5323,73.4916,73.5242,4500.0
2014-06-17 11:55:00,90.23,90.25,90.22,90.25,5300.0,73.5323,73.5486,73.5242,73.5486,5300.0
2014-06-17 12:00:00,90.25,90.26,90.23,90.25,7600.0,73.5486,73.5568,73.5323,73.5486,7600.0
2014-06-17 12:05:00,90.27,90.28,90.24,90.28,5800.0,73.5649,73.5731,73.5405,73.5731,5800.0
2014-06-17 12:10:00,90.28,90.3,90.27,90.29,4900.0,73.5731,73.5894,73.5649,73.5812,4900.0
2014-06-17 12:15:00,90.28,90.29,90.24,90.26,9600.0,73.5731,73.5812,73.5405,73.5568,9600.0
2014-06-17 12:20:00,90.26,90.3,90.25,90.3,3800.0,73.5568,73.5894,73.5486,73.5894,3800.0
2014-06-17 12:25:00,90.3,90.3,90.23,90.23,3900.0,73.5894,73.5894,73.5323,73.5323,3900.0
2014-06-17 12:30:00,90.23,90.3,90.23,90.29,4500.0,73.5323,73.5894,73.5323,73.5812,4500.0
2014-06-17 12:35:00,90.28,90.36,90.28,90.36,8900.0,73.5731,73.6383,73.5731,73.6383,8900.0
2014-06-17 12:40:00,90.36,90.39,90.36,90.36,6400.0,73.6383,73.6627,73.6383,73.6383,6400.0
2014-06-17 12:45:00,90.38,90.39,90.35,90.39,3500.0,73.6545,73.6627,73.6301,73.6627,3500.0
2014-06-17 12:50:00,90.38,90.48,90.38,90.48,14800.0,73.6545,73.736,73.6545,73.736,14800.0
2014-06-17 12:55:00,90.47,90.5,90.41,90.41,5400.0,73.7279,73.7523,73.679,73.679,5400.0
2014-06-17 13:00:00,90.41,90.45,90.41,90.41,16800.0,73.679,73.7116,73.679,73.679,16800.0
2014-06-17 13:05:00,90.42,90.44,90.37,90.37,10600.0,73.6871,73.7034,73.6464,73.6464,10600.0
2014-06-17 13:10:00,90.39,90.4,90.33,90.4,9000.0,73.6627,73.6708,73.6138,73.6708,9000.0
2014-06-17 13:15:00,90.39,90.42,90.37,90.41,4100.0,73.6627,73.6871,73.6464,73.679,4100.0
2014-06-17 13:20:00,90.41,90.41,90.36,90.37,4700.0,73.679,73.679,73.6383,73.6464,4700.0
2014-06-17 13:25:00,90.37,90.4,90.36,90.4,13200.0,73.6464,73.6708,73.6383,73.6708,13200.0
2014-06-17 13:30:00,90.41,90.51,90.4,90.5,14400.0,73.679,73.7605,73.6708,73.7523,14400.0
2014-06-17 13:35:00,90.49,90.49,90.4,90.45,7900.0,73.7442,73.7442,73.6708,73.7116,7900.0
2014-06-17 13:40:00,90.46,90.48,90.44,90.47,7000.0,73.7197,73.736,73.7034,73.7279,7000.0
2014-06-17 13:45:00,90.46,90.53,90.46,90.52,15900.0,73.7197,73.7768,73.7197,73.7686,15900.0
2014-06-17 13:50:00,90.51,90.61,90.51,90.59,11600.0,73.7605,73.842,73.7605,73.8257,11600.0
2014-06-17 13:55:00,90.59,90.64,90.57,90.63,16300.0,73.8257,73.8664,73.8094,73.8583,16300.0
2014-06-17 14:00:00,90.62,90.63,90.46,90.47,9900.0,73.8501,73.8583,73.7197,73.7279,9900.0
2014-06-17 14:05:00,90.45,90.46,90.39,90.43,7800.0,73.7116,73.7197,73.6627,73.6953,7800.0
2014-06-17 14:10:00,90.43,90.47,90.42,90.47,7300.0,73.6953,73.7279,73.6871,73.7279,7300.0
2014-06-17 14:15:00,90.48,90.51,90.47,90.48,10900.0,73.736,73.7605,73.7279,73.736,10900.0
2014-06-17 14:20:00,90.49,90.55,90.48,90.54,14200.0,73.7442,73.7931,73.736,73.7849,14200.0
2014-06-17 14:25:00,90.54,90.56,90.52,90.54,8500.0,73.7849,73.8012,73.7686,73.7849,8500.0
2014-06-17 14:30:00,90.54,90.55,90.45,90.47,19100.0,73.7849,73.7931,73.7116,73.7279,19100.0
2014-06-17 14:35:00,90.46,90.48,90.46,90.46,12100.0,73.7197,73.736,73.7197,73.7197,12100.0
2014-06-17 14:40:00,90.47,90.47,90.4,90.42,10000.0,73.7279,73.7279,73.6708,73.6871,10000.0
2014-06-17 14:45:00,90.43,90.47,90.39,90.42,8500.0,73.6953,73.7279,73.6627,73.6871,8500.0
2014-06-17 14:50:00,90.42,90.46,90.4,90.45,6500.0,73.6871,73.7197,73.6708,73.7116,6500.0
2014-06-17 14:55:00,90.44,90.5,90.42,90.48,10300.0,73.7034,73.7523,73.6871,73.736,10300.0
2014-06-17 15:00:00,90.49,90.49,90.41,90.44,10000.0,73.7442,73.7442,73.679,73.7034,10000.0
2014-06-17 15:05:00,90.44,90.46,90.39,90.39,12000.0,73.7034,73.7197,73.6627,73.6627,12000.0
2014-06-17 15:10:00,90.4,90.41,90.39,90.39,9000.0,73.6708,73.679,73.6627,73.6627,9000.0
2014-06-17 15:15:00,90.39,90.45,90.39,90.44,17800.0,73.6627,73.7116,73.6627,73.7034,17800.0
2014-06-17 15:20:00,90.44,90.51,90.44,90.5,20800.0,73.7034,73.7605,73.7034,73.7523,20800.0
2014-06-17 15:25:00,90.49,90.55,90.46,90.55,18300.0,73.7442,73.7931,73.7197,73.7931,18300.0
2014-06-17 15:30:00,90.54,90.58,90.51,90.57,23500.0,73.7849,73.8175,73.7605,73.8094,23500.0
2014-06-17 15:35:00,90.56,90.58,90.55,90.55,17500.0,73.8012,73.8175,73.7931,73.7931,17500.0
2014-06-17 15:40:00,90.56,90.66,90.55,90.65,21200.0,73.8012,73.8827,73.7931,73.8746,21200.0
2014-06-17 15:45:00,90.66,90.67,90.58,90.58,27500.0,73.8827,73.8909,73.8175,73.8175,27500.0
2014-06-17 15:50:00,90.59,90.6,90.55,90.58,40600.0,73.8257,73.8338,73.7931,73.8175,40600.0
2014-06-17 15:55:00,90.58,90.63,90.58,90.61,69300.0,73.8175,73.8583,73.8175,73.842,69300.0
2014-06-18 09:30:00,90.42,90.59,90.31,90.4,34700.0,73.6871,73.8257,73.5975,73.6708,34700.0
2014-06-18 09:35:00,90.38,90.38,90.01,90.08,24100.0,73.6545,73.6545,73.353,73.4101,24100.0
2014-06-18 09:40:00,90.08,90.52,90.08,90.52,13400.0,73.4101,73.7686,73.4101,73.7686,13400.0
2014-06-18 09:45:00,90.5,90.57,90.5,90.57,11200.0,73.7523,73.8094,73.7523,73.8094,11200.0
2014-06-18 09:50:00,90.55,90.65,90.53,90.6,17700.0,73.7931,73.8746,73.7768,73.8338,17700.0
2014-06-18 09:55:00,90.6,90.69,90.56,90.68,25300.0,73.8338,73.9072,73.8012,73.899,25300.0
2014-06-18 10:00:00,90.68,90.8,90.67,90.74,17500.0,73.899,73.9968,73.8909,73.9479,17500.0
2014-06-18 10:05:00,90.74,90.85,90.71,90.72,16000.0,73.9479,74.0376,73.9235,73.9316,16000.0
2014-06-18 10:10:00,90.72,90.79,90.66,90.7,20900.0,73.9316,73.9887,73.8827,73.9153,20900.0
2014-06-18 10:15:00,90.7,90.75,90.67,90.69,14000.0,73.9153,73.9561,73.8909,73.9072,14000.0
2014-06-18 10:20:00,90.71,90.72,90.57,90.57,8700.0,73.9235,73.9316,73.8094,73.8094,8700.0
2014-06-18 10:25:00,90.6,90.63,90.6,90.61,4700.0,73.8338,73.8583,73.8338,73.842,4700.0
2014-06-18 10:30:00,90.61,90.66,90.56,90.58,13100.0,73.842,73.8827,73.8012,73.8175,13100.0
2014-06-18 10:35:00,90.58,90.64,90.57,90.62,6800.0,73.8175,73.8664,73.8094,73.8501,6800.0
2014-06-18 10:40:00,90.6,90.61,90.57,90.6,7500.0,73.8338,73.842,73.8094,73.8338,7500.0
2014-06-18 10:45:00,90.6,90.64,90.59,90.64,10800.0,73.8338,73.8664,73.8257,73.8664,10800.0
2014-06-18 10:50:00,90.64,90.7,90.61,90.61,13600.0,73.8664,73.9153,73.842,73.842,13600.0
2014-06-18 10:55:00,90.62,90.62,90.44,90.44,12200.0,73.8501,73.8501,73.7034,73.7034,12200.0
2014-06-18 11:00:00,90.41,90.52,90.39,90.51,5900.0,73.679,73.7686,73.6627,73.7605,5900.0
2014-06-18 11:05:00,90.53,90.58,90.5,90.5,9300.0,73.7768,73.8175,73.7523,73.7523,9300.0
2014-06-18 11:10:00,90.5,90.57,90.47,90.54,15700.0,73.7523,73.8094,73.7279,73.7849,15700.0
2014-06-18 11:15:00,90.54,90.54,90.44,90.45,9600.0,73.7849,73.7849,73.7034,73.7116,9600.0
2014-06-18 11:20:00,90.47,90.53,90.46,90.5,12000.0,73.7279,73.7768,73.7197,73.7523,12000.0
2014-06-18 11:25:00,90.5,90.52,90.46,90.51,6200.0,73.7523,73.7686,73.7197,73.7605,6200.0
2014-06-18 11:30:00,90.51,90.57,90.51,90.57,4700.0,73.7605,73.8094,73.7605,73.8094,4700.0
2014-06-18 11:35:00,90.57,90.61,90.56,90.57,12900.0,73.8094,73.842,73.8012,73.8094,12900.0
2014-06-18 11:40:00,90.56,90.58,90.55,90.56,4000.0,73.8012,73.8175,73.7931,73.8012,4000.0
2014-06-18 11:45:00,90.56,90.58,90.55,90.57,5800.0,73.8012,73.8175,73.7931,73.8094,5800.0
2014-06-18 11:50:00,90.56,90.58,90.51,90.51,7100.0,73.8012,73.8175,73.7605,73.7605,7100.0
2014-06-18 11:55:00,90.5,90.52,90.46,90.46,6900.0,73.7523,73.7686,73.7197,73.7197,6900.0
2014-06-18 12:00:00,90.48,90.48,90.4,90.4,14900.0,73.736,73.736,73.6708,73.6708,14900.0
2014-06-18 12:05:00,90.4,90.48,90.4,90.46,22500.0,73.6708,73.736,73.6708,73.7197,22500.0
2014-06-18 12:10:00,90.48,90.53,90.47,90.51,4000.0,73.736,73.7768,73.7279,73.7605,4000.0
2014-06-18 12:15:00,90.52,90.56,90.49,90.55,12200.0,73.7686,73.8012,73.7442,73.7931,12200.0
2014-06-18 12:20:00,90.56,90.58,90.54,90.55,7200.0,73.8012,73.8175,73.7849,73.7931,7200.0
2014-06-18 12:25:00,90.56,90.56,90.5,90.51,6700.0,73.8012,73.8012,73.7523,73.7605,6700.0
2014-06-18 12:30:00,90.52,90.57,90.52,90.57,6900.0,73.7686,73.8094,73.7686,73.8094,6900.0
2014-06-18 12:35:00,90.57,90.62,90.54,90.62,8100.0,73.8094,73.8501,73.7849,73.8501,8100.0
2014-06-18 12:40:00,90.62,90.63,90.6,90.6,6200.0,73.8501,73.8583,73.8338,73.8338,6200.0
2014-06-18 12:45:00,90.61,90.65,90.57,90.64,8500.0,73.842,73.8746,73.8094,73.8664,8500.0
2014-06-18 12:50:00,90.64,90.71,90.62,90.7,11400.0,73.8664,73.9235,73.8501,73.9153,11400.0
2014-06-18 12:55:00,90.7,90.7,90.65,90.69,4900.0,73.9153,73.9153,73.8746,73.9072,4900.0
2014-06-18 13:00:00,90.67,90.72,90.67,90.72,6600.0,73.8909,73.9316,73.8909,73.9316,6600.0
2014-06-18 13:05:00,90.73,90.76,90.71,90.73,9200.0,73.9398,73.9642,73.9235,73.9398,9200.0
2014-06-18 13:10:00,90.75,90.76,90.69,90.7,4400.0,73.9561,73.9642,73.9072,73.9153,4400.0
2014-06-18 13:15:00,90.69,90.74,90.69,90.72,5600.0,73.9072,73.9479,73.9072,73.9316,5600.0
2014-06-18 13:20:00,90.72,90.75,90.71,90.71,6600.0,73.9316,73.9561,73.9235,73.9235,6600.0
2014-06-18 13:25:00,90.72,90.75,90.71,90.72,7800.0,73.9316,73.9561,73.9235,73.9316,7800.0
2014-06-18 13:30:00,90.72,90.72,90.67,90.72,10300.0,73.9316,73.9316,73.8909,73.9316,10300.0
2014-06-18 13:35:00,90.71,90.74,90.69,90.72,7400.0,73.9235,73.9479,73.9072,73.9316,7400.0
2014-06-18 13:40:00,90.72,90.73,90.65,90.65,12100.0,73.9316,73.9398,73.8746,73.8746,12100.0
2014-06-18 13:45:00,90.65,90.65,90.57,90.57,7900.0,73.8746,73.8746,73.8094,73.8094,7900.0
2014-06-18 13:50:00,90.59,90.64,90.59,90.62,12500.0,73.8257,73.8664,73.8257,73.8501,12500.0
2014-06-18 13:55:00,90.61,90.64,90.58,90.58,5300.0,73.842,73.8664,73.8175,73.8175,5300.0
2014-06-18 14:00:00,90.57,90.74,90.51,90.72,54500.0,73.8094,73.9479,73.7605,73.9316,54500.0
2014-06-18 14:05:00,90.74,90.74,90.47,90.72,18500.0,73.9479,73.9479,73.7279,73.9316,18500.0
2014-06-18 14:10:00,90.72,90.8,90.71,90.71,25500.0,73.9316,73.9968,73.9235,73.9235,25500.0
2014-06-18 14:15:00,90.74,90.77,90.69,90.7,61500.0,73.9479,73.9724,73.9072,73.9153,61500.0
2014-06-18 14:20:00,90.71,90.75,90.68,90.72,8000.0,73.9235,73.9561,73.899,73.9316,8000.0
2014-06-18 14:25:00,90.71,90.73,90.65,90.68,8500.0,73.9235,73.9398,73.8746,73.899,8500.0
2014-06-18 14:30:00,90.69,90.81,90.69,90.72,11900.0,73.9072,74.005,73.9072,73.9316,11900.0
2014-06-18 14:35:00,90.74,90.82,90.73,90.79,12800.0,73.9479,74.0131,73.9398,73.9887,12800.0
2014-06-18 14:40:00,90.78,90.81,90.7,90.71,33500.0,73.9805,74.005,73.9153,73.9235,33500.0
2014-06-18 14:45:00,90.7,90.72,90.66,90.71,12200.0,73.9153,73.9316,73.8827,73.9235,12200.0
2014-06-18 14:50:00,90.72,90.81,90.7,90.8,12100.0,73.9316,74.005,73.9153,73.9968,12100.0
2014-06-18 14:55:00,90.78,90.95,90.77,90.91,40700.0,73.9805,74.1191,73.9724,74.0865,40700.0
2014-06-18 15:00:00,90.9,90.98,90.89,90.94,12600.0,74.0783,74.1435,74.0702,74.1109,12600.0
2014-06-18 15:05:00,90.94,91.06,90.94,91.03,19500.0,74.1109,74.2087,74.1109,74.1843,19500.0
2014-06-18 15:10:00,91.04,91.04,90.88,90.91,20500.0,74.1924,74.1924,74.062,74.0865,20500.0
2014-06-18 15:15:00,90.91,91.1,90.91,91.06,28200.0,74.0865,74.2413,74.0865,74.2087,28200.0
2014-06-18 15:20:00,91.04,91.06,90.98,90.98,18800.0,74.1924,74.2087,74.1435,74.1435,18800.0
2014-06-18 15:25:00,90.98,91.06,90.93,91.06,20500.0,74.1435,74.2087,74.1028,74.2087,20500.0
2014-06-18 15:30:00,91.07,91.1,91.04,91.1,36500.0,74.2169,74.2413,74.1924,74.2413,36500.0
2014-06-18 15:35:00,91.1,91.14,91.06,91.11,23700.0,74.2413,74.2739,74.2087,74.2495,23700.0
2014-06-18 15:40:00,91.12,91.2,91.1,91.18,38000.0,74.2576,74.3228,74.2413,74.3065,38000.0
2014-06-18 15:45:00,91.18,91.2,91.12,91.13,36200.0,74.3065,74.3228,74.2576,74.2658,36200.0
2014-06-18 15:50:00,91.14,91.17,91.13,91.14,42100.0,74.2739,74.2984,74.2658,74.2739,42100.0
2014-06-18 15:55:00,91.14,91.22,91.14,91.19,92900.0,74.2739,74.3391,74.2739,74.3147,92900.0
2014-06-19 09:30:00,91.01,91.19,90.88,91.11,50500.0,74.168,74.3147,74.062,74.2495,50500.0
2014-06-19 09:35:00,91.14,91.26,91.09,91.2,21000.0,74.2739,74.3717,74.2332,74.3228,21000.0
2014-06-19 09:40:00,91.21,91.38,91.2,91.26,16300.0,74.331,74.4695,74.3228,74.3717,16300.0
2014-06-19 09:45:00,91.23,91.34,91.16,91.34,23300.0,74.3473,74.4369,74.2902,74.4369,23300.0
2014-06-19 09:50:00,91.34,91.37,91.28,91.28,15700.0,74.4369,74.4613,74.388,74.388,15700.0
2014-06-19 09:55:00,91.3,91.31,91.22,91.24,34100.0,74.4043,74.4124,74.3391,74.3554,34100.0
2014-06-19 10:00:00,91.25,91.46,91.23,91.43,32900.0,74.3635,74.5347,74.3473,74.5102,32900.0
2014-06-19 10:05:00,91.41,91.42,91.26,91.39,23400.0,74.4939,74.5021,74.3717,74.4776,23400.0
2014-06-19 10:10:00,91.38,91.4,91.35,91.37,19200.0,74.4695,74.4858,74.445,74.4613,19200.0
2014-06-19 10:15:00,91.37,91.49,91.37,91.47,18800.0,74.4613,74.5591,74.4613,74.5428,18800.0
2014-06-19 10:20:00,91.46,91.55,91.46,91.53,14400.0,74.5347,74.608,74.5347,74.5917,14400.0
2014-06-19 10:25:00,91.53,91.58,91.5,91.55,12300.0,74.5917,74.6325,74.5673,74.608,12300.0
2014-06-19 10:30:00,91.56,91.58,91.53,91.56,17200.0,74.6162,74.6325,74.5917,74.6162,17200.0
2014-06-19 10:35:00,91.56,91.61,91.56,91.59,22100.0,74.6162,74.6569,74.6162,74.6406,22100.0
2014-06-19 10:40:00,91.6,91.82,91.59,91.82,30200.0,74.6488,74.8281,74.6406,74.8281,30200.0
2014-06-19 10:45:00,91.82,91.83,91.73,91.79,21300.0,74.8281,74.8362,74.7547,74.8036,21300.0
2014-06-19 10:50:00,91.78,91.79,91.67,91.69,19000.0,74.7955,74.8036,74.7058,74.7221,19000.0
2014-06-19 10:55:00,91.69,91.76,91.68,91.74,18500.0,74.7221,74.7792,74.714,74.7629,18500.0
2014-06-19 11:00:00,91.73,91.77,91.73,91.74,9900.0,74.7547,74.7873,74.7547,74.7629,9900.0
2014-06-19 11:05:00,91.73,91.74,91.67,91.72,13600.0,74.7547,74.7629,74.7058,74.7466,13600.0
2014-06-19 11:10:00,91.72,91.72,91.65,91.67,10400.0,74.7466,74.7466,74.6895,74.7058,10400.0
2014-06-19 11:15:00,91.65,91.69,91.65,91.68,8300.0,74.6895,74.7221,74.6895,74.714,8300.0
2014-06-19 11:20:00,91.67,91.73,91.66,91.67,13200.0,74.7058,74.7547,74.6977,74.7058,13200.0
2014-06-19 11:25:00,91.67,91.73,91.63,91.66,17000.0,74.7058,74.7547,74.6732,74.6977,17000.0
2014-06-19 11:30:00,91.67,91.72,91.65,91.65,12300.0,74.7058,74.7466,74.6895,74.6895,12300.0
2014-06-19 11:35:00,91.64,91.66,91.61,91.66,11500.0,74.6814,74.6977,74.6569,74.6977,11500.0
2014-06-19 11:40:00,91.66,91.75,91.66,91.73,14100.0,74.6977,74.771,74.6977,74.7547,14100.0
2014-06-19 11:45:00,91.72,91.73,91.68,91.68,8000.0,74.7466,74.7547,74.714,74.714,8000.0
2014-06-19 11:50:00,91.68,91.73,91.65,91.73,12800.0,74.714,74.7547,74.6895,74.7547,12800.0
2014-06-19 11:55:00,91.72,91.78,91.72,91.78,10000.0,74.7466,74.7955,74.7466,74.7955,10000.0
2014-06-19 12:00:00,91.78,91.86,91.78,91.83,16000.0,74.7955,74.8607,74.7955,74.8362,16000.0
2014-06-19 12:05:00,91.82,91.85,91.81,91.83,12400.0,74.8281,74.8525,74.8199,74.8362,12400.0
2014-06-19 12:10:00,91.84,91.84,91.78,91.79,8000.0,74.8444,74.8444,74.7955,74.8036,8000.0
2014-06-19 12:15:00,91.77,91.8,91.71,91.71,17900.0,74.7873,74.8118,74.7384,74.7384,17900.0
2014-06-19 12:20:00,91.7,91.7,91.63,91.63,7300.0,74.7303,74.7303,74.6732,74.6732,7300.0
2014-06-19 12:25:00,91.63,91.63,91.54,91.54,5700.0,74.6732,74.6732,74.5999,74.5999,5700.0
2014-06-19 12:30:00,91.55,91.67,91.52,91.67,10600.0,74.608,74.7058,74.5836,74.7058,10600.0
2014-06-19 12:35:00,91.66,91.68,91.63,91.68,8200.0,74.6977,74.714,74.6732,74.714,8200.0
2014-06-19 12:40:00,91.68,91.75,91.66,91.71,8700.0,74.714,74.771,74.6977,74.7384,8700.0
2014-06-19 12:45:00,91.69,91.72,91.68,91.72,6300.0,74.7221,74.7466,74.714,74.7466,6300.0
2014-06-19 12:50:00,91.72,91.72,91.64,91.65,9600.0,74.7466,74.7466,74.6814,74.6895,9600.0
2014-06-19 12:55:00,91.65,91.7,91.64,91.66,10100.0,74.6895,74.7303,74.6814,74.6977,10100.0
2014-06-19 13:00:00,91.66,91.67,91.61,91.62,7400.0,74.6977,74.7058,74.6569,74.6651,7400.0
2014-06-19 13:05:00,91.61,91.72,91.61,91.72,7500.0,74.6569,74.7466,74.6569,74.7466,7500.0
2014-06-19 13:10:00,91.71,91.72,91.61,91.61,12800.0,74.7384,74.7466,74.6569,74.6569,12800.0
2014-06-19 13:15:00,91.61,91.64,91.59,91.61,9800.0,74.6569,74.6814,74.6406,74.6569,9800.0
2014-06-19 13:20:00,91.61,91.62,91.59,91.61,6800.0,74.6569,74.6651,74.6406,74.6569,6800.0
2014-06-19 13:25:00,91.61,91.69,91.61,91.66,8500.0,74.6569,74.7221,74.6569,74.6977,8500.0
2014-06-19 13:30:00,91.64,91.68,91.63,91.67,11900.0,74.6814,74.714,74.6732,74.7058,11900.0
2014-06-19 13:35:00,91.67,91.71,91.67,91.67,8500.0,74.7058,74.7384,74.7058,74.7058,8500.0
2014-06-19 13:40:00,91.67,91.71,91.66,91.7,11900.0,74.7058,74.7384,74.6977,74.7303,11900.0
2014-06-19 13:45:00,91.7,91.74,91.67,91.73,14200.0,74.7303,74.7629,74.7058,74.7547,14200.0
2014-06-19 13:50:00,91.74,91.78,91.71,91.73,28700.0,74.7629,74.7955,74.7384,74.7547,28700.0
2014-06-19 13:55:00,91.71,91.75,91.7,91.75,9300.0,74.7384,74.771,74.7303,74.771,9300.0
2014-06-19 14:00:00,91.75,91.75,91.71,91.73,11400.0,74.771,74.771,74.7384,74.7547,11400.0
2014-06-19 14:05:00,91.73,91.74,91.68,91.68,10700.0,74.7547,74.7629,74.714,74.714,10700.0
2014-06-19 14:10:00,91.68,91.74,91.67,91.72,14300.0,74.714,74.7629,74.7058,74.7466,14300.0
2014-06-19 14:15:00,91.71,91.74,91.7,91.72,23000.0,74.7384,74.7629,74.7303,74.7466,23000.0
2014-06-19 14:20:00,91.71,91.74,91.71,91.73,9300.0,74.7384,74.7629,74.7384,74.7547,9300.0
2014-06-19 14:25:00,91.72,91.74,91.7,91.7,8300.0,74.7466,74.7629,74.7303,74.7303,8300.0
2014-06-19 14:30:00,91.7,91.71,91.6,91.6,16900.0,74.7303,74.7384,74.6488,74.6488,16900.0
2014-06-19 14:35:00,91.61,91.63,91.58,91.58,9500.0,74.6569,74.6732,74.6325,74.6325,9500.0
2014-06-19 14:40:00,91.57,91.64,91.57,91.63,14400.0,74.6243,74.6814,74.6243,74.6732,14400.0
2014-06-19 14:45:00,91.63,91.65,91.61,91.65,13700.0,74.6732,74.6895,74.6569,74.6895,13700.0
2014-06-19 14:50:00,91.65,91.68,91.64,91.68,15400.0,74.6895,74.714,74.6814,74.714,15400.0
2014-06-19 14:55:00,91.68,91.74,91.68,91.7,18200.0,74.714,74.7629,74.714,74.7303,18200.0
2014-06-19 15:00:00,91.7,91.75,91.67,91.75,13700.0,74.7303,74.771,74.7058,74.771,13700.0
2014-06-19 15:05:00,91.75,91.76,91.66,91.67,20400.0,74.771,74.7792,74.6977,74.7058,20400.0
2014-06-19 15:10:00,91.66,91.7,91.64,91.69,17300.0,74.6977,74.7303,74.6814,74.7221,17300.0
2014-06-19 15:15:00,91.69,91.7,91.62,91.62,15800.0,74.7221,74.7303,74.6651,74.6651,15800.0
2014-06-19 15:20:00,91.62,91.7,91.62,91.64,34900.0,74.6651,74.7303,74.6651,74.6814,34900.0
2014-06-19 15:25:00,91.64,91.67,91.61,91.63,31100.0,74.6814,74.7058,74.6569,74.6732,31100.0
2014-06-19 15:30:00,91.63,91.65,91.58,91.6,25300.0,74.6732,74.6895,74.6325,74.6488,25300.0
2014-06-19 15:35:00,91.59,91.62,91.58,91.62,33000.0,74.6406,74.6651,74.6325,74.6651,33000.0
2014-06-19 15:40:00,91.61,91.66,91.61,91.64,40300.0,74.6569,74.6977,74.6569,74.6814,40300.0
2014-06-19 15:45:00,91.63,91.64,91.56,91.56,53000.0,74.6732,74.6814,74.6162,74.6162,53000.0
2014-06-19 15:50:00,91.55,91.57,91.52,91.52,82000.0,74.608,74.6243,74.5836,74.5836,82000.0
2014-06-19 15:55:00,91.52,91.6,91.52,91.59,98900.0,74.5836,74.6488,74.5836,74.6406,98900.0
2014-06-20 09:30:00,91.88,91.94,91.85,91.92,399700.0,74.877,74.9259,74.8525,74.9096,399700.0
2014-06-20 09:35:00,91.93,91.93,91.66,91.84,21100.0,74.9177,74.9177,74.6977,74.8444,21100.0
2014-06-20 09:40:00,91.8,91.85,91.78,91.82,29400.0,74.8118,74.8525,74.7955,74.8281,29400.0
2014-06-20 09:45:00,91.82,91.83,91.77,91.82,15300.0,74.8281,74.8362,74.7873,74.8281,15300.0
2014-06-20 09:50:00,91.82,91.85,91.73,91.76,12700.0,74.8281,74.8525,74.7547,74.7792,12700.0
2014-06-20 09:55:00,91.76,91.87,91.76,91.87,10600.0,74.7792,74.8688,74.7792,74.8688,10600.0
2014-06-20 10:00:00,91.87,91.87,91.75,91.79,11300.0,74.8688,74.8688,74.771,74.8036,11300.0
2014-06-20 10:05:00,91.8,91.8,91.75,91.77,7800.0,74.8118,74.8118,74.771,74.7873,7800.0
2014-06-20 10:10:00,91.77,91.81,91.76,91.79,14000.0,74.7873,74.8199,74.7792,74.8036,14000.0
2014-06-20 10:15:00,91.79,91.83,91.79,91.8,13000.0,74.8036,74.8362,74.8036,74.8118,13000.0
2014-06-20 10:20:00,91.78,91.82,91.74,91.8,12300.0,74.7955,74.8281,74.7629,74.8118,12300.0
2014-06-20 10:25:00,91.79,91.79,91.72,91.77,28400.0,74.8036,74.8036,74.7466,74.7873,28400.0
2014-06-20 10:30:00,91.77,91.8,91.72,91.75,10300.0,74.7873,74.8118,74.7466,74.771,10300.0
2014-06-20 10:35:00,91.75,91.82,91.7,91.79,44100.0,74.771,74.8281,74.7303,74.8036,44100.0
2014-06-20 10:40:00,91.8,91.82,91.75,91.79,19700.0,74.8118,74.8281,74.771,74.8036,19700.0
2014-06-20 10:45:00,91.79,91.79,91.74,91.79,12600.0,74.8036,74.8036,74.7629,74.8036,12600.0
2014-06-20 10:50:00,91.78,91.79,91.75,91.77,13300.0,74.7955,74.8036,74.771,74.7873,13300.0
2014-06-20 10:55:00,91.75,91.79,91.74,91.76,14100.0,74.771,74.8036,74.7629,74.7792,14100.0
2014-06-20 11:00:00,91.76,91.78,91.73,91.76,14500.0,74.7792,74.7955,74.7547,74.7792,14500.0
2014-06-20 11:05:00,91.77,91.78,91.75,91.75,9500.0,74.7873,74.7955,74.771,74.771,9500.0
2014-06-20 11:10:00,91.76,91.85,91.76,91.85,13300.0,74.7792,74.8525,74.7792,74.8525,13300.0
2014-06-20 11:15:00,91.86,91.92,91.86,91.89,14500.0,74.8607,74.9096,74.8607,74.8851,14500.0
2014-06-20 11:20:00,91.9,91.91,91.89,91.9,8900.0,74.8933,74.9014,74.8851,74.8933,8900.0
2014-06-20 11:25:00,91.9,91.91,91.86,91.9,8800.0,74.8933,74.9014,74.8607,74.8933,8800.0
2014-06-20 11:30:00,91.9,91.92,91.87,91.88,31400.0,74.8933,74.9096,74.8688,74.877,31400.0
2014-06-20 11:35:00,91.86,91.94,91.86,91.92,23300.0,74.8607,74.9259,74.8607,74.9096,23300.0
2014-06-20 11:40:00,91.92,91.96,91.9,91.9,16500.0,74.9096,74.9422,74.8933,74.8933,16500.0
2014-06-20 11:45:00,91.91,91.93,91.89,91.9,15100.0,74.9014,74.9177,74.8851,74.8933,15100.0
2014-06-20 11:50:00,91.9,91.91,91.83,91.87,11900.0,74.8933,74.9014,74.8362,74.8688,11900.0
2014-06-20 11:55:00,91.88,91.93,91.88,91.89,8500.0,74.877,74.9177,74.877,74.8851,8500.0
2014-06-20 12:00:00,91.9,91.96,91.87,91.93,35500.0,74.8933,74.9422,74.8688,74.9177,35500.0
2014-06-20 12:05:00,91.94,91.96,91.91,91.96,12000.0,74.9259,74.9422,74.9014,74.9422,12000.0
2014-06-20 12:10:00,91.95,91.95,91.9,91.92,7400.0,74.934,74.934,74.8933,74.9096,7400.0
2014-06-20 12:15:00,91.9,91.9,91.86,91.87,6000.0,74.8933,74.8933,74.8607,74.8688,6000.0
2014-06-20 12:20:00,91.88,91.92,91.86,91.9,32800.0,74.877,74.9096,74.8607,74.8933,32800.0
2014-06-20 12:25:00,91.91,91.92,91.85,91.9,48500.0,74.9014,74.9096,74.8525,74.8933,48500.0
2014-06-20 12:30:00,91.89,91.93,91.87,91.9,16400.0,74.8851,74.9177,74.8688,74.8933,16400.0
2014-06-20 12:35:00,91.9,91.91,91.86,91.88,8900.0,74.8933,74.9014,74.8607,74.877,8900.0
2014-06-20 12:40:00,91.86,91.86,91.81,91.83,9500.0,74.8607,74.8607,74.8199,74.8362,9500.0
2014-06-20 12:45:00,91.81,91.83,91.79,91.83,10200.0,74.8199,74.8362,74.8036,74.8362,10200.0
2014-06-20 12:50:00,91.82,91.82,91.78,91.78,11100.0,74.8281,74.8281,74.7955,74.7955,11100.0
2014-06-20 12:55:00,91.78,91.81,91.78,91.8,11500.0,74.7955,74.8199,74.7955,74.8118,11500.0
2014-06-20 13:00:00,91.8,91.81,91.77,91.79,19900.0,74.8118,74.8199,74.7873,74.8036,19900.0
2014-06-20 13:05:00,91.78,91.82,91.77,91.81,15200.0,74.7955,74.8281,74.7873,74.8199,15200.0
2014-06-20 13:10:00,91.82,91.83,91.79,91.82,9100.0,74.8281,74.8362,74.8036,74.8281,9100.0
2014-06-20 13:15:00,91.82,91.84,91.82,91.83,5500.0,74.8281,74.8444,74.8281,74.8362,5500.0
2014-06-20 13:20:00,91.82,91.82,91.78,91.8,12200.0,74.8281,74.8281,74.7955,74.8118,12200.0
2014-06-20 13:25:00,91.81,91.87,91.8,91.87,12900.0,74.8199,74.8688,74.8118,74.8688,12900.0
2014-06-20 13:30:00,91.87,91.88,91.84,91.85,10800.0,74.8688,74.877,74.8444,74.8525,10800.0
2014-06-20 13:35:00,91.86,91.9,91.85,91.9,13700.0,74.8607,74.8933,74.8525,74.8933,13700.0
2014-06-20 13:40:00,91.9,91.91,91.86,91.9,10300.0,74.8933,74.9014,74.8607,74.8933,10300.0
2014-06-20 13:45:00,91.89,91.94,91.88,91.93,14800.0,74.8851,74.9259,74.877,74.9177,14800.0
2014-06-20 13:50:00,91.94,91.96,91.93,91.96,6600.0,74.9259,74.9422,74.9177,74.9422,6600.0
2014-06-20 13:55:00,91.96,91.97,91.94,91.96,8400.0,74.9422,74.9503,74.9259,74.9422,8400.0
2014-06-20 14:00:00,91.96,91.97,91.92,91.92,10900.0,74.9422,74.9503,74.9096,74.9096,10900.0
2014-06-20 14:05:00,91.91,91.93,91.89,91.93,13800.0,74.9014,74.9177,74.8851,74.9177,13800.0
2014-06-20 14:10:00,91.94,91.97,91.94,91.96,9800.0,74.9259,74.9503,74.9259,74.9422,9800.0
2014-06-20 14:15:00,91.96,91.98,91.95,91.97,11200.0,74.9422,74.9585,74.934,74.9503,11200.0
2014-06-20 14:20:00,91.98,91.99,91.95,91.96,11300.0,74.9585,74.9666,74.934,74.9422,11300.0
2014-06-20 14:25:00,91.97,92.01,91.95,92.0,16500.0,74.9503,74.9829,74.934,74.9748,16500.0
2014-06-20 14:30:00,92.01,92.03,91.96,91.96,11400.0,74.9829,74.9992,74.9422,74.9422,11400.0
2014-06-20 14:35:00,91.96,91.98,91.95,91.97,9600.0,74.9422,74.9585,74.934,74.9503,9600.0
2014-06-20 14:40:00,91.96,91.96,91.94,91.96,8000.0,74.9422,74.9422,74.9259,74.9422,8000.0
2014-06-20 14:45:00,91.95,91.98,91.95,91.95,14300.0,74.934,74.9585,74.934,74.934,14300.0
2014-06-20 14:50:00,91.95,91.96,91.93,91.93,12500.0,74.934,74.9422,74.9177,74.9177,12500.0
2014-06-20 14:55:00,91.93,91.97,91.92,91.96,12500.0,74.9177,74.9503,74.9096,74.9422,12500.0
2014-06-20 15:00:00,91.96,91.97,91.92,91.92,10300.0,74.9422,74.9503,74.9096,74.9096,10300.0
2014-06-20 15:05:00,91.93,91.97,91.92,91.94,19700.0,74.9177,74.9503,74.9096,74.9259,19700.0
2014-06-20 15:10:00,91.95,91.96,91.93,91.93,9500.0,74.934,74.9422,74.9177,74.9177,9500.0
2014-06-20 15:15:00,91.94,92.0,91.93,91.98,17000.0,74.9259,74.9748,74.9177,74.9585,17000.0
2014-06-20 15:20:00,91.99,92.0,91.97,91.99,22400.0,74.9666,74.9748,74.9503,74.9666,22400.0
2014-06-20 15:25:00,92.0,92.02,91.97,91.99,24900.0,74.9748,74.9911,74.9503,74.9666,24900.0
2014-06-20 15:30:00,92.0,92.06,91.99,92.04,17100.0,74.9748,75.0237,74.9666,75.0074,17100.0
2014-06-20 15:35:00,92.05,92.05,92.02,92.03,21800.0,75.0155,75.0155,74.9911,74.9992,21800.0
2014-06-20 15:40:00,92.04,92.04,91.99,92.03,44700.0,75.0074,75.0074,74.9666,74.9992,44700.0
2014-06-20 15:45:00,92.03,92.03,91.98,91.98,47900.0,74.9992,74.9992,74.9585,74.9585,47900.0
2014-06-20 15:50:00,91.98,92.07,91.97,92.07,115800.0,74.9585,75.0318,74.9503,75.0318,115800.0
2014-06-20 15:55:00,92.07,92.11,92.05,92.06,129600.0,75.0318,75.0644,75.0155,75.0237,129600.0
2014-06-23 09:30:00,91.34,92.2,91.34,92.1,46700.0,74.4369,75.1377,74.4369,75.0563,46700.0
2014-06-23 09:35:00,92.12,92.18,91.95,92.06,12100.0,75.0725,75.1214,74.934,75.0237,12100.0
2014-06-23 09:40:00,92.07,92.16,91.99,92.04,11200.0,75.0318,75.1051,74.9666,75.0074,11200.0
2014-06-23 09:45:00,92.06,92.12,92.01,92.11,15100.0,75.0237,75.0725,74.9829,75.0644,15100.0
2014-06-23 09:50:00,92.11,92.36,92.11,92.32,21200.0,75.0644,75.2681,75.0644,75.2355,21200.0
2014-06-23 09:55:00,92.32,92.41,92.24,92.41,24900.0,75.2355,75.3089,75.1703,75.3089,24900.0
2014-06-23 10:00:00,92.4,92.49,92.3,92.3,28000.0,75.3007,75.3741,75.2192,75.2192,28000.0
2014-06-23 10:05:00,92.29,92.38,92.22,92.33,22200.0,75.2111,75.2844,75.154,75.2437,22200.0
2014-06-23 10:10:00,92.3,92.3,92.18,92.19,20200.0,75.2192,75.2192,75.1214,75.1296,20200.0
2014-06-23 10:15:00,92.19,92.21,92.16,92.2,17100.0,75.1296,75.1459,75.1051,75.1377,17100.0
2014-06-23 10:20:00,92.19,92.25,92.18,92.23,8800.0,75.1296,75.1785,75.1214,75.1622,8800.0
2014-06-23 10:25:00,92.25,92.4,92.24,92.37,36200.0,75.1785,75.3007,75.1703,75.2763,36200.0
2014-06-23 10:30:00,92.38,92.43,92.34,92.34,17500.0,75.2844,75.3252,75.2518,75.2518,17500.0
2014-06-23 10:35:00,92.34,92.4,92.3,92.32,16400.0,75.2518,75.3007,75.2192,75.2355,16400.0
2014-06-23 10:40:00,92.32,92.39,92.32,92.35,24500.0,75.2355,75.2926,75.2355,75.26,24500.0
2014-06-23 10:45:00,92.36,92.37,92.29,92.29,10900.0,75.2681,75.2763,75.2111,75.2111,10900.0
2014-06-23 10:50:00,92.28,92.32,92.26,92.26,14200.0,75.2029,75.2355,75.1866,75.1866,14200.0
2014-06-23 10:55:00,92.25,92.41,92.24,92.4,17400.0,75.1785,75.3089,75.1703,75.3007,17400.0
2014-06-23 11:00:00,92.4,92.41,92.36,92.38,16500.0,75.3007,75.3089,75.2681,75.2844,16500.0
2014-06-23 11:05:00,92.39,92.39,92.28,92.33,19500.0,75.2926,75.2926,75.2029,75.2437,19500.0
2014-06-23 11:10:00,92.33,92.37,92.3,92.3,10700.0,75.2437,75.2763,75.2192,75.2192,10700.0
2014-06-23 11:15:00,92.29,92.3,92.25,92.29,12300.0,75.2111,75.2192,75.1785,75.2111,12300.0
2014-06-23 11:20:00,92.28,92.36,92.28,92.35,11500.0,75.2029,75.2681,75.2029,75.26,11500.0
2014-06-23 11:25:00,92.36,92.36,92.24,92.25,8000.0,75.2681,75.2681,75.1703,75.1785,8000.0
2014-06-23 11:30:00,92.25,92.25,92.16,92.2,9000.0,75.1785,75.1785,75.1051,75.1377,9000.0
2014-06-23 11:35:00,92.19,92.19,92.13,92.13,8800.0,75.1296,75.1296,75.0807,75.0807,8800.0
2014-06-23 11:40:00,92.13,92.2,92.13,92.16,12200.0,75.0807,75.1377,75.0807,75.1051,12200.0
2014-06-23 11:45:00,92.17,92.17,92.1,92.14,9000.0,75.1133,75.1133,75.0563,75.0888,9000.0
2014-06-23 11:50:00,92.13,92.16,91.87,92.0,61100.0,75.0807,75.1051,74.8688,74.9748,61100.0
2014-06-23 11:55:00,91.99,92.0,91.93,91.99,20500.0,74.9666,74.9748,74.9177,74.9666,20500.0
2014-06-23 12:00:00,91.98,91.99,91.91,91.94,26400.0,74.9585,74.9666,74.9014,74.9259,26400.0
2014-06-23 12:05:00,91.93,91.96,91.87,91.87,15900.0,74.9177,74.9422,74.8688,74.8688,15900.0
2014-06-23 12:10:00,91.87,91.87,91.82,91.82,8900.0,74.8688,74.8688,74.8281,74.8281,8900.0
2014-06-23 12:15:00,91.82,91.83,91.77,91.8,17200.0,74.8281,74.8362,74.7873,74.8118,17200.0
2014-06-23 12:20:00,91.79,91.8,91.71,91.79,12000.0,74.8036,74.8118,74.7384,74.8036,12000.0
2014-06-23 12:25:00,91.79,91.84,91.79,91.82,12300.0,74.8036,74.8444,74.8036,74.8281,12300.0
2014-06-23 12:30:00,91.82,91.92,91.82,91.89,11400.0,74.8281,74.9096,74.8281,74.8851,11400.0
2014-06-23 12:35:00,91.88,91.9,91.87,91.89,8800.0,74.877,74.8933,74.8688,74.8851,8800.0
2014-06-23 12:40:00,91.9,91.91,91.89,91.9,22500.0,74.8933,74.9014,74.8851,74.8933,22500.0
2014-06-23 12:45:00,91.89,91.89,91.86,91.88,10900.0,74.8851,74.8851,74.8607,74.877,10900.0
2014-06-23 12:50:00,91.88,91.89,91.86,91.87,12300.0,74.877,74.8851,74.8607,74.8688,12300.0
2014-06-23 12:55:00,91.88,91.89,91.82,91.84,15400.0,74.877,74.8851,74.8281,74.8444,15400.0
2014-06-23 13:00:00,91.85,91.85,91.78,91.78,7500.0,74.8525,74.8525,74.7955,74.7955,7500.0
2014-06-23 13:05:00,91.78,91.78,91.66,91.67,21100.0,74.7955,74.7955,74.6977,74.7058,21100.0
2014-06-23 13:10:00,91.67,91.69,91.66,91.69,7600.0,74.7058,74.7221,74.6977,74.7221,7600.0
2014-06-23 13:15:00,91.69,91.71,91.66,91.66,19400.0,74.7221,74.7384,74.6977,74.6977,19400.0
2014-06-23 13:20:00,91.67,91.7,91.67,91.68,7400.0,74.7058,74.7303,74.7058,74.714,7400.0
2014-06-23 13:25:00,91.68,91.69,91.67,91.67,11400.0,74.714,74.7221,74.7058,74.7058,11400.0
2014-06-23 13:30:00,91.67,91.69,91.66,91.69,14000.0,74.7058,74.7221,74.6977,74.7221,14000.0
2014-06-23 13:35:00,91.69,91.74,91.66,91.74,14000.0,74.7221,74.7629,74.6977,74.7629,14000.0
2014-06-23 13:40:00,91.74,91.74,91.67,91.67,21000.0,74.7629,74.7629,74.7058,74.7058,21000.0
2014-06-23 13:45:00,91.67,91.67,91.58,91.58,13500.0,74.7058,74.7058,74.6325,74.6325,13500.0
2014-06-23 13:50:00,91.58,91.59,91.57,91.58,13400.0,74.6325,74.6406,74.6243,74.6325,13400.0
2014-06-23 13:55:00,91.58,91.58,91.53,91.55,13100.0,74.6325,74.6325,74.5917,74.608,13100.0
2014-06-23 14:00:00,91.55,91.65,91.55,91.64,11900.0,74.608,74.6895,74.608,74.6814,11900.0
2014-06-23 14:05:00,91.64,91.66,91.63,91.65,11200.0,74.6814,74.6977,74.6732,74.6895,11200.0
2014-06-23 14:10:00,91.65,91.7,91.65,91.7,10400.0,74.6895,74.7303,74.6895,74.7303,10400.0
2014-06-23 14:15:00,91.7,91.7,91.68,91.69,13700.0,74.7303,74.7303,74.714,74.7221,13700.0
2014-06-23 14:20:00,91.69,91.7,91.67,91.7,16400.0,74.7221,74.7303,74.7058,74.7303,16400.0
2014-06-23 14:25:00,91.7,91.71,91.68,91.7,21600.0,74.7303,74.7384,74.714,74.7303,21600.0
2014-06-23 14:30:00,91.7,91.72,91.69,91.7,38000.0,74.7303,74.7466,74.7221,74.7303,38000.0
2014-06-23 14:35:00,91.7,91.7,91.68,91.69,9900.0,74.7303,74.7303,74.714,74.7221,9900.0
2014-06-23 14:40:00,91.69,91.7,91.68,91.69,13500.0,74.7221,74.7303,74.714,74.7221,13500.0
2014-06-23 14:45:00,91.68,91.72,91.68,91.69,18200.0,74.714,74.7466,74.714,74.7221,18200.0
2014-06-23 14:50:00,91.68,91.7,91.68,91.69,10000.0,74.714,74.7303,74.714,74.7221,10000.0
2014-06-23 14:55:00,91.69,91.7,91.67,91.7,10100.0,74.7221,74.7303,74.7058,74.7303,10100.0
2014-06-23 15:00:00,91.69,91.71,91.68,91.69,21800.0,74.7221,74.7384,74.714,74.7221,21800.0
2014-06-23 15:05:00,91.69,91.7,91.66,91.68,12500.0,74.7221,74.7303,74.6977,74.714,12500.0
2014-06-23 15:10:00,91.68,91.68,91.6,91.65,27600.0,74.714,74.714,74.6488,74.6895,27600.0
2014-06-23 15:15:00,91.64,91.66,91.6,91.6,23200.0,74.6814,74.6977,74.6488,74.6488,23200.0
2014-06-23 15:20:00,91.61,91.66,91.59,91.61,39200.0,74.6569,74.6977,74.6406,74.6569,39200.0
2014-06-23 15:25:00,91.61,91.62,91.59,91.59,37800.0,74.6569,74.6651,74.6406,74.6406,37800.0
2014-06-23 15:30:00,91.6,91.6,91.52,91.52,36500.0,74.6488,74.6488,74.5836,74.5836,36500.0
2014-06-23 15:35:00,91.53,91.53,91.43,91.48,73500.0,74.5917,74.5917,74.5102,74.551,73500.0
2014-06-23 15:40:00,91.48,91.49,91.42,91.43,55700.0,74.551,74.5591,74.5021,74.5102,55700.0
2014-06-23 15:45:00,91.44,91.48,91.43,91.46,100100.0,74.5184,74.551,74.5102,74.5347,100100.0
2014-06-23 15:50:00,91.48,91.51,91.43,91.45,99200.0,74.551,74.5754,74.5102,74.5265,99200.0
2014-06-23 15:55:00,91.46,91.5,91.38,91.4,181500.0,74.5347,74.5673,74.4695,74.4858,181500.0
2014-06-24 09:30:00,91.24,91.55,91.06,91.5,47700.0,74.3554,74.608,74.2087,74.5673,47700.0
2014-06-24 09:35:00,91.5,91.68,91.44,91.45,21000.0,74.5673,74.714,74.5184,74.5265,21000.0
2014-06-24 09:40:00,91.47,91.48,91.2,91.31,20300.0,74.5428,74.551,74.3228,74.4124,20300.0
2014-06-24 09:45:00,91.34,91.5,91.34,91.49,15200.0,74.4369,74.5673,74.4369,74.5591,15200.0
2014-06-24 09:50:00,91.5,91.58,91.49,91.49,15800.0,74.5673,74.6325,74.5591,74.5591,15800.0
2014-06-24 09:55:00,91.47,91.56,91.31,91.31,13300.0,74.5428,74.6162,74.4124,74.4124,13300.0
2014-06-24 10:00:00,91.31,91.63,91.31,91.63,26400.0,74.4124,74.6732,74.4124,74.6732,26400.0
2014-06-24 10:05:00,91.69,91.74,91.46,91.55,35300.0,74.7221,74.7629,74.5347,74.608,35300.0
2014-06-24 10:10:00,91.54,91.54,91.4,91.42,12600.0,74.5999,74.5999,74.4858,74.5021,12600.0
2014-06-24 10:15:00,91.43,91.51,91.35,91.5,15100.0,74.5102,74.5754,74.445,74.5673,15100.0
2014-06-24 10:20:00,91.51,91.51,91.39,91.4,11700.0,74.5754,74.5754,74.4776,74.4858,11700.0
2014-06-24 10:25:00,91.4,91.51,91.4,91.48,16400.0,74.4858,74.5754,74.4858,74.551,16400.0
2014-06-24 10:30:00,91.5,91.54,91.44,91.44,12200.0,74.5673,74.5999,74.5184,74.5184,12200.0
2014-06-24 10:35:00,91.44,91.51,91.43,91.47,11900.0,74.5184,74.5754,74.5102,74.5428,11900.0
2014-06-24 10:40:00,91.47,91.47,91.36,91.36,9300.0,74.5428,74.5428,74.4532,74.4532,9300.0
2014-06-24 10:45:00,91.36,91.37,91.27,91.28,18400.0,74.4532,74.4613,74.3798,74.388,18400.0
2014-06-24 10:50:00,91.28,91.28,91.12,91.12,35500.0,74.388,74.388,74.2576,74.2576,35500.0
2014-06-24 10:55:00,91.15,91.16,91.06,91.1,39500.0,74.2821,74.2902,74.2087,74.2413,39500.0
2014-06-24 11:00:00,91.1,91.25,91.09,91.2,36700.0,74.2413,74.3635,74.2332,74.3228,36700.0
2014-06-24 11:05:00,91.2,91.26,91.16,91.18,16400.0,74.3228,74.3717,74.2902,74.3065,16400.0
2014-06-24 11:10:00,91.2,91.2,91.12,91.18,14000.0,74.3228,74.3228,74.2576,74.3065,14000.0
2014-06-24 11:15:00,91.19,91.25,91.19,91.23,13200.0,74.3147,74.3635,74.3147,74.3473,13200.0
2014-06-24 11:20:00,91.21,91.26,91.15,91.16,19600.0,74.331,74.3717,74.2821,74.2902,19600.0
2014-06-24 11:25:00,91.17,91.21,91.13,91.13,9700.0,74.2984,74.331,74.2658,74.2658,9700.0
2014-06-24 11:30:00,91.15,91.23,91.15,91.19,9800.0,74.2821,74.3473,74.2821,74.3147,9800.0
2014-06-24 11:35:00,91.18,91.21,91.18,91.19,8600.0,74.3065,74.331,74.3065,74.3147,8600.0
2014-06-24 11:40:00,91.19,91.23,91.18,91.21,12300.0,74.3147,74.3473,74.3065,74.331,12300.0
2014-06-24 11:45:00,91.22,91.25,91.2,91.21,15800.0,74.3391,74.3635,74.3228,74.331,15800.0
2014-06-24 11:50:00,91.22,91.25,91.2,91.22,16600.0,74.3391,74.3635,74.3228,74.3391,16600.0
2014-06-24 11:55:00,91.22,91.24,91.2,91.22,31200.0,74.3391,74.3554,74.3228,74.3391,31200.0
2014-06-24 12:00:00,91.22,91.22,91.15,91.18,18100.0,74.3391,74.3391,74.2821,74.3065,18100.0
2014-06-24 12:05:00,91.18,91.22,91.17,91.22,10000.0,74.3065,74.3391,74.2984,74.3391,10000.0
2014-06-24 12:10:00,91.21,91.21,91.09,91.1,26500.0,74.331,74.331,74.2332,74.2413,26500.0
2014-06-24 12:15:00,91.1,91.13,91.09,91.12,8500.0,74.2413,74.2658,74.2332,74.2576,8500.0
2014-06-24 12:20:00,91.1,91.1,91.06,91.06,7400.0,74.2413,74.2413,74.2087,74.2087,7400.0
2014-06-24 12:25:00,91.06,91.14,91.06,91.13,9300.0,74.2087,74.2739,74.2087,74.2658,9300.0
2014-06-24 12:30:00,91.13,91.13,91.08,91.09,12700.0,74.2658,74.2658,74.225,74.2332,12700.0
2014-06-24 12:35:00,91.1,91.13,91.09,91.1,28900.0,74.2413,74.2658,74.2332,74.2413,28900.0
2014-06-24 12:40:00,91.09,91.11,91.08,91.1,14900.0,74.2332,74.2495,74.225,74.2413,14900.0
2014-06-24 12:45:00,91.09,91.1,91.06,91.09,14800.0,74.2332,74.2413,74.2087,74.2332,14800.0
2014-06-24 12:50:00,91.09,91.1,91.09,91.1,4500.0,74.2332,74.2413,74.2332,74.2413,4500.0
2014-06-24 12:55:00,91.1,91.1,91.04,91.05,12900.0,74.2413,74.2413,74.1924,74.2006,12900.0
2014-06-24 13:00:00,91.05,91.06,90.97,90.98,18300.0,74.2006,74.2087,74.1354,74.1435,18300.0
2014-06-24 13:05:00,90.98,90.98,90.92,90.94,11000.0,74.1435,74.1435,74.0946,74.1109,11000.0
2014-06-24 13:10:00,90.94,90.97,90.9,90.93,11200.0,74.1109,74.1354,74.0783,74.1028,11200.0
2014-06-24 13:15:00,90.93,90.93,90.82,90.88,27600.0,74.1028,74.1028,74.0131,74.062,27600.0
2014-06-24 13:20:00,90.88,90.92,90.86,90.88,9700.0,74.062,74.0946,74.0457,74.062,9700.0
2014-06-24 13:25:00,90.87,91.0,90.86,91.0,12100.0,74.0539,74.1598,74.0457,74.1598,12100.0
2014-06-24 13:30:00,91.0,91.0,90.89,90.9,13300.0,74.1598,74.1598,74.0702,74.0783,13300.0
2014-06-24 13:35:00,90.9,90.92,90.87,90.92,11500.0,74.0783,74.0946,74.0539,74.0946,11500.0
2014-06-24 13:40:00,90.92,90.92,90.82,90.82,8400.0,74.0946,74.0946,74.0131,74.0131,8400.0
2014-06-24 13:45:00,90.82,90.9,90.81,90.84,12400.0,74.0131,74.0783,74.005,74.0294,12400.0
2014-06-24 13:50:00,90.85,90.89,90.81,90.81,24000.0,74.0376,74.0702,74.005,74.005,24000.0
2014-06-24 13:55:00,90.81,90.81,90.73,90.76,27900.0,74.005,74.005,73.9398,73.9642,27900.0
2014-06-24 14:00:00,90.77,90.88,90.77,90.88,23400.0,73.9724,74.062,73.9724,74.062,23400.0
2014-06-24 14:05:00,90.88,90.91,90.83,90.91,12600.0,74.062,74.0865,74.0213,74.0865,12600.0
2014-06-24 14:10:00,90.91,90.91,90.89,90.91,10300.0,74.0865,74.0865,74.0702,74.0865,10300.0
2014-06-24 14:15:00,90.9,90.9,90.81,90.82,8400.0,74.0783,74.0783,74.005,74.0131,8400.0
2014-06-24 14:20:00,90.82,90.86,90.81,90.82,11300.0,74.0131,74.0457,74.005,74.0131,11300.0
2014-06-24 14:25:00,90.83,90.85,90.77,90.78,22800.0,74.0213,74.0376,73.9724,73.9805,22800.0
2014-06-24 14:30:00,90.79,90.79,90.64,90.66,32100.0,73.9887,73.9887,73.8664,73.8827,32100.0
2014-06-24 14:35:00,90.65,90.78,90.65,90.78,17800.0,73.8746,73.9805,73.8746,73.9805,17800.0
2014-06-24 14:40:00,90.77,90.8,90.75,90.8,12500.0,73.9724,73.9968,73.9561,73.9968,12500.0
2014-06-24 14:45:00,90.8,90.83,90.77,90.81,29500.0,73.9968,74.0213,73.9724,74.005,29500.0
2014-06-24 14:50:00,90.79,90.83,90.77,90.83,18700.0,73.9887,74.0213,73.9724,74.0213,18700.0
2014-06-24 14:55:00,90.84,90.89,90.82,90.84,11600.0,74.0294,74.0702,74.0131,74.0294,11600.0
2014-06-24 15:00:00,90.84,90.84,90.71,90.8,21900.0,74.0294,74.0294,73.9235,73.9968,21900.0
2014-06-24 15:05:00,90.8,90.82,90.74,90.74,11800.0,73.9968,74.0131,73.9479,73.9479,11800.0
2014-06-24 15:10:00,90.73,90.75,90.64,90.7,18100.0,73.9398,73.9561,73.8664,73.9153,18100.0
2014-06-24 15:15:00,90.69,90.7,90.6,90.6,28200.0,73.9072,73.9153,73.8338,73.8338,28200.0
2014-06-24 15:20:00,90.6,90.65,90.54,90.55,36900.0,73.8338,73.8746,73.7849,73.7931,36900.0
2014-06-24 15:25:00,90.54,90.63,90.5,90.58,47300.0,73.7849,73.8583,73.7523,73.8175,47300.0
2014-06-24 15:30:00,90.59,90.69,90.59,90.64,40500.0,73.8257,73.9072,73.8257,73.8664,40500.0
2014-06-24 15:35:00,90.64,90.64,90.51,90.51,39000.0,73.8664,73.8664,73.7605,73.7605,39000.0
2014-06-24 15:40:00,90.52,90.63,90.51,90.63,57600.0,73.7686,73.8583,73.7605,73.8583,57600.0
2014-06-24 15:45:00,90.63,90.75,90.63,90.72,47600.0,73.8583,73.9561,73.8583,73.9316,47600.0
2014-06-24 15:50:00,90.71,90.72,90.63,90.65,70600.0,73.9235,73.9316,73.8583,73.8746,70600.0
2014-06-24 15:55:00,90.65,90.66,90.56,90.62,101600.0,73.8746,73.8827,73.8012,73.8501,101600.0
2014-06-25 09:30:00,90.3,90.5,90.17,90.23,83700.0,73.5894,73.7523,73.4834,73.5323,83700.0
2014-06-25 09:35:00,90.22,90.27,90.17,90.23,63000.0,73.5242,73.5649,73.4834,73.5323,63000.0
2014-06-25 09:40:00,90.25,90.27,90.21,90.26,48900.0,73.5486,73.5649,73.516,73.5568,48900.0
2014-06-25 09:45:00,90.25,90.29,90.22,90.29,71600.0,73.5486,73.5812,73.5242,73.5812,71600.0
2014-06-25 09:50:00,90.31,90.41,90.26,90.26,31800.0,73.5975,73.679,73.5568,73.5568,31800.0
2014-06-25 09:55:00,90.27,90.32,90.17,90.21,46300.0,73.5649,73.6057,73.4834,73.516,46300.0
2014-06-25 10:00:00,90.22,90.29,89.97,89.99,75500.0,73.5242,73.5812,73.3204,73.3367,75500.0
2014-06-25 10:05:00,89.99,90.18,89.97,90.18,72400.0,73.3367,73.4916,73.3204,73.4916,72400.0
2014-06-25 10:10:00,90.19,90.36,90.17,90.23,33400.0,73.4997,73.6383,73.4834,73.5323,33400.0
2014-06-25 10:15:00,90.22,90.26,90.08,90.08,56300.0,73.5242,73.5568,73.4101,73.4101,56300.0
2014-06-25 10:20:00,90.09,90.12,90.01,90.03,47300.0,73.4182,73.4427,73.353,73.3693,47300.0
2014-06-25 10:25:00,90.04,90.08,90.01,90.01,28500.0,73.3775,73.4101,73.353,73.353,28500.0
2014-06-25 10:30:00,90.02,90.18,90.02,90.1,143200.0,73.3612,73.4916,73.3612,73.4264,143200.0
2014-06-25 10:35:00,90.09,90.42,90.08,90.4,41600.0,73.4182,73.6871,73.4101,73.6708,41600.0
2014-06-25 10:40:00,90.39,90.69,90.35,90.69,21700.0,73.6627,73.9072,73.6301,73.9072,21700.0
2014-06-25 10:45:00,90.7,90.89,90.68,90.89,49500.0,73.9153,74.0702,73.899,74.0702,49500.0
2014-06-25 10:50:00,90.89,90.98,90.86,90.86,51000.0,74.0702,74.1435,74.0457,74.0457,51000.0
2014-06-25 10:55:00,90.86,91.07,90.83,91.02,48600.0,74.0457,74.2169,74.0213,74.1761,48600.0
2014-06-25 11:00:00,91.03,91.04,90.77,90.8,30000.0,74.1843,74.1924,73.9724,73.9968,30000.0
2014-06-25 11:05:00,90.78,90.79,90.55,90.55,17300.0,73.9805,73.9887,73.7931,73.7931,17300.0
2014-06-25 11:10:00,90.56,90.61,90.51,90.54,24700.0,73.8012,73.842,73.7605,73.7849,24700.0
2014-06-25 11:15:00,90.54,90.56,90.41,90.5,26200.0,73.7849,73.8012,73.679,73.7523,26200.0
2014-06-25 11:20:00,90.5,90.64,90.49,90.63,17900.0,73.7523,73.8664,73.7442,73.8583,17900.0
2014-06-25 11:25:00,90.63,90.68,90.52,90.55,22600.0,73.8583,73.899,73.7686,73.7931,22600.0
2014-06-25 11:30:00,90.57,90.59,90.51,90.54,8000.0,73.8094,73.8257,73.7605,73.7849,8000.0
2014-06-25 11:35:00,90.53,90.56,90.47,90.54,14800.0,73.7768,73.8012,73.7279,73.7849,14800.0
2014-06-25 11:40:00,90.55,90.66,90.55,90.59,12000.0,73.7931,73.8827,73.7931,73.8257,12000.0
2014-06-25 11:45:00,90.6,90.6,90.48,90.49,24700.0,73.8338,73.8338,73.736,73.7442,24700.0
2014-06-25 11:50:00,90.51,90.59,90.5,90.55,9900.0,73.7605,73.8257,73.7523,73.7931,9900.0
2014-06-25 11:55:00,90.56,90.6,90.5,90.59,11800.0,73.8012,73.8338,73.7523,73.8257,11800.0
2014-06-25 12:00:00,90.58,90.65,90.53,90.53,16700.0,73.8175,73.8746,73.7768,73.7768,16700.0
2014-06-25 12:05:00,90.53,90.61,90.48,90.58,42600.0,73.7768,73.842,73.736,73.8175,42600.0
2014-06-25 12:10:00,90.56,90.59,90.5,90.58,23500.0,73.8012,73.8257,73.7523,73.8175,23500.0
2014-06-25 12:15:00,90.58,90.7,90.58,90.59,18400.0,73.8175,73.9153,73.8175,73.8257,18400.0
2014-06-25 12:20:00,90.61,90.63,90.59,90.6,10600.0,73.842,73.8583,73.8257,73.8338,10600.0
2014-06-25 12:25:00,90.59,90.65,90.55,90.6,21600.0,73.8257,73.8746,73.7931,73.8338,21600.0
2014-06-25 12:30:00,90.58,90.66,90.57,90.64,14000.0,73.8175,73.8827,73.8094,73.8664,14000.0
2014-06-25 12:35:00,90.64,90.65,90.59,90.65,15400.0,73.8664,73.8746,73.8257,73.8746,15400.0
2014-06-25 12:40:00,90.63,90.64,90.55,90.62,11300.0,73.8583,73.8664,73.7931,73.8501,11300.0
2014-06-25 12:45:00,90.6,90.61,90.54,90.57,12600.0,73.8338,73.842,73.7849,73.8094,12600.0
2014-06-25 12:50:00,90.57,90.63,90.53,90.57,46900.0,73.8094,73.8583,73.7768,73.8094,46900.0
2014-06-25 12:55:00,90.57,90.65,90.57,90.64,22400.0,73.8094,73.8746,73.8094,73.8664,22400.0
2014-06-25 13:00:00,90.64,90.69,90.62,90.68,9600.0,73.8664,73.9072,73.8501,73.899,9600.0
2014-06-25 13:05:00,90.67,90.7,90.6,90.6,13400.0,73.8909,73.9153,73.8338,73.8338,13400.0
2014-06-25 13:10:00,90.6,90.63,90.58,90.61,12900.0,73.8338,73.8583,73.8175,73.842,12900.0
2014-06-25 13:15:00,90.62,90.67,90.59,90.67,12300.0,73.8501,73.8909,73.8257,73.8909,12300.0
2014-06-25 13:20:00,90.66,90.72,90.62,90.7,17600.0,73.8827,73.9316,73.8501,73.9153,17600.0
2014-06-25 13:25:00,90.71,90.86,90.69,90.69,27400.0,73.9235,74.0457,73.9072,73.9072,27400.0
2014-06-25 13:30:00,90.69,90.73,90.62,90.62,12800.0,73.9072,73.9398,73.8501,73.8501,12800.0
2014-06-25 13:35:00,90.62,90.65,90.6,90.65,14700.0,73.8501,73.8746,73.8338,73.8746,14700.0
2014-06-25 13:40:00,90.66,90.69,90.59,90.59,12200.0,73.8827,73.9072,73.8257,73.8257,12200.0
2014-06-25 13:45:00,90.59,90.62,90.59,90.61,17400.0,73.8257,73.8501,73.8257,73.842,17400.0
2014-06-25 13:50:00,90.62,90.67,90.58,90.6,37900.0,73.8501,73.8909,73.8175,73.8338,37900.0
2014-06-25 13:55:00,90.6,90.67,90.57,90.67,27700.0,73.8338,73.8909,73.8094,73.8909,27700.0
2014-06-25 14:00:00,90.66,90.66,90.57,90.57,15500.0,73.8827,73.8827,73.8094,73.8094,15500.0
2014-06-25 14:05:00,90.57,90.61,90.56,90.6,24800.0,73.8094,73.842,73.8012,73.8338,24800.0
2014-06-25 14:10:00,90.62,90.62,90.56,90.59,17700.0,73.8501,73.8501,73.8012,73.8257,17700.0
2014-06-25 14:15:00,90.58,90.59,90.55,90.58,28200.0,73.8175,73.8257,73.7931,73.8175,28200.0
2014-06-25 14:20:00,90.59,90.66,90.59,90.6,16900.0,73.8257,73.8827,73.8257,73.8338,16900.0
2014-06-25 14:25:00,90.6,90.71,90.6,90.7,10500.0,73.8338,73.9235,73.8338,73.9153,10500.0
2014-06-25 14:30:00,90.7,90.76,90.7,90.75,17600.0,73.9153,73.9642,73.9153,73.9561,17600.0
2014-06-25 14:35:00,90.75,90.75,90.67,90.67,14400.0,73.9561,73.9561,73.8909,73.8909,14400.0
2014-06-25 14:40:00,90.67,90.73,90.67,90.71,15400.0,73.8909,73.9398,73.8909,73.9235,15400.0
2014-06-25 14:45:00,90.7,90.71,90.6,90.61,20800.0,73.9153,73.9235,73.8338,73.842,20800.0
2014-06-25 14:50:00,90.61,90.69,90.61,90.66,17500.0,73.842,73.9072,73.842,73.8827,17500.0
2014-06-25 14:55:00,90.66,90.66,90.6,90.62,14500.0,73.8827,73.8827,73.8338,73.8501,14500.0
2014-06-25 15:00:00,90.6,90.64,90.6,90.64,17900.0,73.8338,73.8664,73.8338,73.8664,17900.0
2014-06-25 15:05:00,90.63,90.72,90.62,90.72,18700.0,73.8583,73.9316,73.8501,73.9316,18700.0
2014-06-25 15:10:00,90.72,90.77,90.67,90.76,17200.0,73.9316,73.9724,73.8909,73.9642,17200.0
2014-06-25 15:15:00,90.77,90.77,90.74,90.75,12200.0,73.9724,73.9724,73.9479,73.9561,12200.0
2014-06-25 15:20:00,90.75,90.79,90.73,90.75,21300.0,73.9561,73.9887,73.9398,73.9561,21300.0
2014-06-25 15:25:00,90.75,90.76,90.72,90.73,22600.0,73.9561,73.9642,73.9316,73.9398,22600.0
2014-06-25 15:30:00,90.74,90.76,90.68,90.75,24600.0,73.9479,73.9642,73.899,73.9561,24600.0
2014-06-25 15:35:00,90.74,90.79,90.73,90.73,26500.0,73.9479,73.9887,73.9398,73.9398,26500.0
2014-06-25 15:40:00,90.73,90.76,90.71,90.75,23400.0,73.9398,73.9642,73.9235,73.9561,23400.0
2014-06-25 15:45:00,90.75,90.8,90.73,90.73,32800.0,73.9561,73.9968,73.9398,73.9398,32800.0
2014-06-25 15:50:00,90.73,90.74,90.67,90.68,36000.0,73.9398,73.9479,73.8909,73.899,36000.0
2014-06-25 15:55:00,90.68,90.77,90.68,90.73,97300.0,73.899,73.9724,73.899,73.9398,97300.0
2014-06-26 09:30:00,90.36,90.63,90.13,90.39,70500.0,74.1269,74.3484,73.9383,74.1516,70500.0
2014-06-26 09:35:00,90.37,90.52,90.28,90.48,46400.0,74.1351,74.2582,74.0613,74.2254,46400.0
2014-06-26 09:40:00,90.47,90.52,90.15,90.34,26600.0,74.2172,74.2582,73.9547,74.1105,26600.0
2014-06-26 09:45:00,90.36,90.36,90.06,90.06,50200.0,74.1269,74.1269,73.8808,73.8808,50200.0
2014-06-26 09:50:00,90.07,90.12,90.0,90.06,47500.0,73.889,73.9301,73.8316,73.8808,47500.0
2014-06-26 09:55:00,90.06,90.16,90.0,90.12,26300.0,73.8808,73.9629,73.8316,73.9301,26300.0
2014-06-26 10:00:00,90.1,90.1,89.98,90.1,22100.0,73.9137,73.9137,73.8152,73.9137,22100.0
2014-06-26 10:05:00,90.06,90.17,90.04,90.15,17500.0,73.8808,73.9711,73.8644,73.9547,17500.0
2014-06-26 10:10:00,90.18,90.27,90.11,90.11,25400.0,73.9793,74.0531,73.9219,73.9219,25400.0
2014-06-26 10:15:00,90.12,90.28,90.12,90.28,16600.0,73.9301,74.0613,73.9301,74.0613,16600.0
2014-06-26 10:20:00,90.29,90.33,90.16,90.16,21300.0,74.0695,74.1023,73.9629,73.9629,21300.0
2014-06-26 10:25:00,90.17,90.32,90.11,90.25,17400.0,73.9711,74.0941,73.9219,74.0367,17400.0
2014-06-26 10:30:00,90.27,90.27,90.15,90.22,17700.0,74.0531,74.0531,73.9547,74.0121,17700.0
2014-06-26 10:35:00,90.23,90.29,90.13,90.2,29100.0,74.0203,74.0695,73.9383,73.9957,29100.0
2014-06-26 10:40:00,90.2,90.37,90.11,90.29,27700.0,73.9957,74.1351,73.9219,74.0695,27700.0
2014-06-26 10:45:00,90.3,90.35,90.25,90.34,16700.0,74.0777,74.1187,74.0367,74.1105,16700.0
2014-06-26 10:50:00,90.33,90.44,90.29,90.29,25900.0,74.1023,74.1926,74.0695,74.0695,25900.0
2014-06-26 10:55:00,90.26,90.34,90.21,90.33,14500.0,74.0449,74.1105,74.0039,74.1023,14500.0
2014-06-26 11:00:00,90.33,90.51,90.33,90.5,22100.0,74.1023,74.25,74.1023,74.2418,22100.0
2014-06-26 11:05:00,90.51,90.55,90.35,90.37,20300.0,74.25,74.2828,74.1187,74.1351,20300.0
2014-06-26 11:10:00,90.37,90.38,90.27,90.28,14700.0,74.1351,74.1434,74.0531,74.0613,14700.0
2014-06-26 11:15:00,90.27,90.3,90.22,90.29,15900.0,74.0531,74.0777,74.0121,74.0695,15900.0
2014-06-26 11:20:00,90.29,90.33,90.25,90.29,13100.0,74.0695,74.1023,74.0367,74.0695,13100.0
2014-06-26 11:25:00,90.3,90.31,90.24,90.25,14000.0,74.0777,74.0859,74.0285,74.0367,14000.0
2014-06-26 11:30:00,90.28,90.31,90.15,90.25,14100.0,74.0613,74.0859,73.9547,74.0367,14100.0
2014-06-26 11:35:00,90.26,90.27,90.19,90.19,10700.0,74.0449,74.0531,73.9875,73.9875,10700.0
2014-06-26 11:40:00,90.19,90.23,90.12,90.22,12000.0,73.9875,74.0203,73.9301,74.0121,12000.0
2014-06-26 11:45:00,90.21,90.25,90.14,90.2,12800.0,74.0039,74.0367,73.9465,73.9957,12800.0
2014-06-26 11:50:00,90.19,90.25,90.11,90.24,15200.0,73.9875,74.0367,73.9219,74.0285,15200.0
2014-06-26 11:55:00,90.21,90.23,90.14,90.22,9200.0,74.0039,74.0203,73.9465,74.0121,9200.0
2014-06-26 12:00:00,90.22,90.23,90.16,90.17,10900.0,74.0121,74.0203,73.9629,73.9711,10900.0
2014-06-26 12:05:00,90.18,90.22,90.13,90.19,10800.0,73.9793,74.0121,73.9383,73.9875,10800.0
2014-06-26 12:10:00,90.2,90.2,90.12,90.17,6600.0,73.9957,73.9957,73.9301,73.9711,6600.0
2014-06-26 12:15:00,90.18,90.23,90.16,90.2,5900.0,73.9793,74.0203,73.9629,73.9957,5900.0
2014-06-26 12:20:00,90.21,90.26,90.21,90.24,7300.0,74.0039,74.0449,74.0039,74.0285,7300.0
2014-06-26 12:25:00,90.25,90.25,90.15,90.21,8100.0,74.0367,74.0367,73.9547,74.0039,8100.0
2014-06-26 12:30:00,90.21,90.24,90.19,90.22,9800.0,74.0039,74.0285,73.9875,74.0121,9800.0
2014-06-26 12:35:00,90.23,90.23,90.17,90.19,7900.0,74.0203,74.0203,73.9711,73.9875,7900.0
2014-06-26 12:40:00,90.19,90.21,90.17,90.21,13800.0,73.9875,74.0039,73.9711,74.0039,13800.0
2014-06-26 12:45:00,90.22,90.25,90.2,90.25,11500.0,74.0121,74.0367,73.9957,74.0367,11500.0
2014-06-26 12:50:00,90.26,90.27,90.24,90.24,5900.0,74.0449,74.0531,74.0285,74.0285,5900.0
2014-06-26 12:55:00,90.23,90.24,90.22,90.24,8900.0,74.0203,74.0285,74.0121,74.0285,8900.0
2014-06-26 13:00:00,90.23,90.27,90.23,90.27,5500.0,74.0203,74.0531,74.0203,74.0531,5500.0
2014-06-26 13:05:00,90.27,90.3,90.26,90.3,11100.0,74.0531,74.0777,74.0449,74.0777,11100.0
2014-06-26 13:10:00,90.31,90.34,90.3,90.32,5200.0,74.0859,74.1105,74.0777,74.0941,5200.0
2014-06-26 13:15:00,90.32,90.34,90.31,90.33,8500.0,74.0941,74.1105,74.0859,74.1023,8500.0
2014-06-26 13:20:00,90.32,90.39,90.27,90.35,21500.0,74.0941,74.1516,74.0531,74.1187,21500.0
2014-06-26 13:25:00,90.36,90.42,90.35,90.36,10700.0,74.1269,74.1762,74.1187,74.1269,10700.0
2014-06-26 13:30:00,90.37,90.39,90.33,90.34,12600.0,74.1351,74.1516,74.1023,74.1105,12600.0
2014-06-26 13:35:00,90.34,90.39,90.31,90.39,9900.0,74.1105,74.1516,74.0859,74.1516,9900.0
2014-06-26 13:40:00,90.41,90.48,90.37,90.37,43100.0,74.168,74.2254,74.1351,74.1351,43100.0
2014-06-26 13:45:00,90.38,90.44,90.36,90.41,8500.0,74.1434,74.1926,74.1269,74.168,8500.0
2014-06-26 13:50:00,90.4,90.41,90.32,90.35,9800.0,74.1598,74.168,74.0941,74.1187,9800.0
2014-06-26 13:55:00,90.35,90.36,90.27,90.27,7200.0,74.1187,74.1269,74.0531,74.0531,7200.0
2014-06-26 14:00:00,90.28,90.36,90.27,90.33,14100.0,74.0613,74.1269,74.0531,74.1023,14100.0
2014-06-26 14:05:00,90.33,90.37,90.3,90.32,10200.0,74.1023,74.1351,74.0777,74.0941,10200.0
2014-06-26 14:10:00,90.31,90.39,90.31,90.39,15300.0,74.0859,74.1516,74.0859,74.1516,15300.0
2014-06-26 14:15:00,90.39,90.45,90.39,90.43,10700.0,74.1516,74.2008,74.1516,74.1844,10700.0
2014-06-26 14:20:00,90.42,90.45,90.39,90.42,9700.0,74.1762,74.2008,74.1516,74.1762,9700.0
2014-06-26 14:25:00,90.42,90.47,90.4,90.47,9700.0,74.1762,74.2172,74.1598,74.2172,9700.0
2014-06-26 14:30:00,90.46,90.46,90.35,90.36,11300.0,74.209,74.209,74.1187,74.1269,11300.0
2014-06-26 14:35:00,90.36,90.38,90.35,90.35,12200.0,74.1269,74.1434,74.1187,74.1187,12200.0
2014-06-26 14:40:00,90.35,90.37,90.35,90.36,10300.0,74.1187,74.1351,74.1187,74.1269,10300.0
2014-06-26 14:45:00,90.36,90.37,90.32,90.37,14800.0,74.1269,74.1351,74.0941,74.1351,14800.0
2014-06-26 14:50:00,90.38,90.43,90.37,90.4,16700.0,74.1434,74.1844,74.1351,74.1598,16700.0
2014-06-26 14:55:00,90.4,90.41,90.4,90.4,17300.0,74.1598,74.168,74.1598,74.1598,17300.0
2014-06-26 15:00:00,90.4,90.4,90.32,90.34,30500.0,74.1598,74.1598,74.0941,74.1105,30500.0
2014-06-26 15:05:00,90.33,90.42,90.33,90.4,22600.0,74.1023,74.1762,74.1023,74.1598,22600.0
2014-06-26 15:10:00,90.4,90.4,90.35,90.38,12500.0,74.1598,74.1598,74.1187,74.1434,12500.0
2014-06-26 15:15:00,90.38,90.41,90.38,90.41,15200.0,74.1434,74.168,74.1434,74.168,15200.0
2014-06-26 15:20:00,90.41,90.43,90.38,90.4,22900.0,74.168,74.1844,74.1434,74.1598,22900.0
2014-06-26 15:25:00,90.39,90.41,90.37,90.38,18900.0,74.1516,74.168,74.1351,74.1434,18900.0
2014-06-26 15:30:00,90.37,90.39,90.35,90.39,41800.0,74.1351,74.1516,74.1187,74.1516,41800.0
2014-06-26 15:35:00,90.4,90.4,90.32,90.32,44300.0,74.1598,74.1598,74.0941,74.0941,44300.0
2014-06-26 15:40:00,90.32,90.37,90.29,90.37,25900.0,74.0941,74.1351,74.0695,74.1351,25900.0
2014-06-26 15:45:00,90.38,90.44,90.36,90.43,56500.0,74.1434,74.1926,74.1269,74.1844,56500.0
2014-06-26 15:50:00,90.43,90.44,90.4,90.4,37500.0,74.1844,74.1926,74.1598,74.1598,37500.0
2014-06-26 15:55:00,90.4,90.44,90.4,90.42,112100.0,74.1598,74.1926,74.1598,74.1762,112100.0
2014-06-27 09:30:00,90.27,90.6,90.17,90.57,63300.0,74.0531,74.3238,73.9711,74.2992,63300.0
2014-06-27 09:35:00,90.59,90.74,90.54,90.71,28200.0,74.3156,74.4387,74.2746,74.4141,28200.0
2014-06-27 09:40:00,90.75,90.84,90.69,90.78,21400.0,74.4469,74.5207,74.3977,74.4715,21400.0
2014-06-27 09:45:00,90.78,90.82,90.72,90.78,14200.0,74.4715,74.5043,74.4223,74.4715,14200.0
2014-06-27 09:50:00,90.77,90.87,90.7,90.73,26300.0,74.4633,74.5453,74.4059,74.4305,26300.0
2014-06-27 09:55:00,90.74,90.82,90.7,90.73,15400.0,74.4387,74.5043,74.4059,74.4305,15400.0
2014-06-27 10:00:00,90.73,90.85,90.65,90.79,20800.0,74.4305,74.5289,74.3648,74.4797,20800.0
2014-06-27 10:05:00,90.77,90.79,90.68,90.74,18100.0,74.4633,74.4797,74.3895,74.4387,18100.0
2014-06-27 10:10:00,90.76,90.8,90.66,90.77,23100.0,74.4551,74.4879,74.3731,74.4633,23100.0
2014-06-27 10:15:00,90.79,90.83,90.71,90.73,16900.0,74.4797,74.5125,74.4141,74.4305,16900.0
2014-06-27 10:20:00,90.73,90.87,90.72,90.8,22600.0,74.4305,74.5453,74.4223,74.4879,22600.0
2014-06-27 10:25:00,90.8,90.81,90.66,90.7,10700.0,74.4879,74.4961,74.3731,74.4059,10700.0
2014-06-27 10:30:00,90.7,90.75,90.68,90.75,12600.0,74.4059,74.4469,74.3895,74.4469,12600.0
2014-06-27 10:35:00,90.75,90.81,90.74,90.79,20400.0,74.4469,74.4961,74.4387,74.4797,20400.0
2014-06-27 10:40:00,90.8,90.81,90.72,90.73,13600.0,74.4879,74.4961,74.4223,74.4305,13600.0
2014-06-27 10:45:00,90.72,90.75,90.65,90.67,16400.0,74.4223,74.4469,74.3648,74.3813,16400.0
2014-06-27 10:50:00,90.67,90.68,90.6,90.63,18700.0,74.3813,74.3895,74.3238,74.3484,18700.0
2014-06-27 10:55:00,90.62,90.66,90.57,90.57,13200.0,74.3402,74.3731,74.2992,74.2992,13200.0
2014-06-27 11:00:00,90.59,90.69,90.59,90.62,20100.0,74.3156,74.3977,74.3156,74.3402,20100.0
2014-06-27 11:05:00,90.63,90.68,90.57,90.59,18600.0,74.3484,74.3895,74.2992,74.3156,18600.0
2014-06-27 11:10:00,90.59,90.61,90.53,90.59,47000.0,74.3156,74.332,74.2664,74.3156,47000.0
2014-06-27 11:15:00,90.61,90.64,90.53,90.6,18400.0,74.332,74.3566,74.2664,74.3238,18400.0
2014-06-27 11:20:00,90.59,90.63,90.56,90.57,25000.0,74.3156,74.3484,74.291,74.2992,25000.0
2014-06-27 11:25:00,90.58,90.6,90.51,90.53,28500.0,74.3074,74.3238,74.25,74.2664,28500.0
2014-06-27 11:30:00,90.54,90.56,90.47,90.5,20400.0,74.2746,74.291,74.2172,74.2418,20400.0
2014-06-27 11:35:00,90.49,90.52,90.47,90.51,11500.0,74.2336,74.2582,74.2172,74.25,11500.0
2014-06-27 11:40:00,90.49,90.53,90.48,90.5,20600.0,74.2336,74.2664,74.2254,74.2418,20600.0
2014-06-27 11:45:00,90.51,90.56,90.48,90.54,34100.0,74.25,74.291,74.2254,74.2746,34100.0
2014-06-27 11:50:00,90.54,90.55,90.48,90.49,17400.0,74.2746,74.2828,74.2254,74.2336,17400.0
2014-06-27 11:55:00,90.49,90.55,90.48,90.5,23300.0,74.2336,74.2828,74.2254,74.2418,23300.0
2014-06-27 12:00:00,90.49,90.55,90.48,90.51,14700.0,74.2336,74.2828,74.2254,74.25,14700.0
2014-06-27 12:05:00,90.5,90.54,90.44,90.44,39700.0,74.2418,74.2746,74.1926,74.1926,39700.0
2014-06-27 12:10:00,90.43,90.45,90.41,90.43,12500.0,74.1844,74.2008,74.168,74.1844,12500.0
2014-06-27 12:15:00,90.43,90.46,90.39,90.46,16800.0,74.1844,74.209,74.1516,74.209,16800.0
2014-06-27 12:20:00,90.45,90.45,90.35,90.37,14300.0,74.2008,74.2008,74.1187,74.1351,14300.0
2014-06-27 12:25:00,90.36,90.36,90.33,90.34,10400.0,74.1269,74.1269,74.1023,74.1105,10400.0
2014-06-27 12:30:00,90.35,90.41,90.34,90.41,5300.0,74.1187,74.168,74.1105,74.168,5300.0
2014-06-27 12:35:00,90.4,90.45,90.37,90.44,47700.0,74.1598,74.2008,74.1351,74.1926,47700.0
2014-06-27 12:40:00,90.43,90.43,90.35,90.37,5700.0,74.1844,74.1844,74.1187,74.1351,5700.0
2014-06-27 12:45:00,90.36,90.44,90.36,90.39,10500.0,74.1269,74.1926,74.1269,74.1516,10500.0
2014-06-27 12:50:00,90.38,90.44,90.36,90.44,6700.0,74.1434,74.1926,74.1269,74.1926,6700.0
2014-06-27 12:55:00,90.44,90.46,90.39,90.39,10000.0,74.1926,74.209,74.1516,74.1516,10000.0
2014-06-27 13:00:00,90.39,90.42,90.37,90.41,11800.0,74.1516,74.1762,74.1351,74.168,11800.0
2014-06-27 13:05:00,90.42,90.44,90.42,90.43,12900.0,74.1762,74.1926,74.1762,74.1844,12900.0
2014-06-27 13:10:00,90.43,90.48,90.41,90.45,7800.0,74.1844,74.2254,74.168,74.2008,7800.0
2014-06-27 13:15:00,90.45,90.46,90.37,90.39,22000.0,74.2008,74.209,74.1351,74.1516,22000.0
2014-06-27 13:20:00,90.38,90.43,90.38,90.38,12200.0,74.1434,74.1844,74.1434,74.1434,12200.0
2014-06-27 13:25:00,90.38,90.43,90.36,90.43,20100.0,74.1434,74.1844,74.1269,74.1844,20100.0
2014-06-27 13:30:00,90.42,90.46,90.39,90.42,14000.0,74.1762,74.209,74.1516,74.1762,14000.0
2014-06-27 13:35:00,90.41,90.44,90.38,90.41,29600.0,74.168,74.1926,74.1434,74.168,29600.0
2014-06-27 13:40:00,90.41,90.42,90.36,90.4,13500.0,74.168,74.1762,74.1269,74.1598,13500.0
2014-06-27 13:45:00,90.41,90.41,90.33,90.38,24500.0,74.168,74.168,74.1023,74.1434,24500.0
2014-06-27 13:50:00,90.37,90.4,90.33,90.4,64300.0,74.1351,74.1598,74.1023,74.1598,64300.0
2014-06-27 13:55:00,90.4,90.44,90.36,90.39,44300.0,74.1598,74.1926,74.1269,74.1516,44300.0
2014-06-27 14:00:00,90.39,90.44,90.39,90.44,19000.0,74.1516,74.1926,74.1516,74.1926,19000.0
2014-06-27 14:05:00,90.44,90.47,90.39,90.4,46200.0,74.1926,74.2172,74.1516,74.1598,46200.0
2014-06-27 14:10:00,90.4,90.43,90.35,90.35,29500.0,74.1598,74.1844,74.1187,74.1187,29500.0
2014-06-27 14:15:00,90.34,90.4,90.33,90.38,23400.0,74.1105,74.1598,74.1023,74.1434,23400.0
2014-06-27 14:20:00,90.37,90.38,90.33,90.33,11400.0,74.1351,74.1434,74.1023,74.1023,11400.0
2014-06-27 14:25:00,90.33,90.34,90.29,90.3,20200.0,74.1023,74.1105,74.0695,74.0777,20200.0
2014-06-27 14:30:00,90.3,90.31,90.27,90.27,14100.0,74.0777,74.0859,74.0531,74.0531,14100.0
2014-06-27 14:35:00,90.28,90.36,90.26,90.35,14100.0,74.0613,74.1269,74.0449,74.1187,14100.0
2014-06-27 14:40:00,90.36,90.38,90.33,90.35,10200.0,74.1269,74.1434,74.1023,74.1187,10200.0
2014-06-27 14:45:00,90.36,90.37,90.27,90.29,17600.0,74.1269,74.1351,74.0531,74.0695,17600.0
2014-06-27 14:50:00,90.29,90.36,90.29,90.33,20700.0,74.0695,74.1269,74.0695,74.1023,20700.0
2014-06-27 14:55:00,90.31,90.37,90.29,90.34,27600.0,74.0859,74.1351,74.0695,74.1105,27600.0
2014-06-27 15:00:00,90.34,90.38,90.3,90.36,17800.0,74.1105,74.1434,74.0777,74.1269,17800.0
2014-06-27 15:05:00,90.36,90.38,90.34,90.36,12100.0,74.1269,74.1434,74.1105,74.1269,12100.0
2014-06-27 15:10:00,90.37,90.38,90.34,90.37,16400.0,74.1351,74.1434,74.1105,74.1351,16400.0
2014-06-27 15:15:00,90.38,90.4,90.33,90.33,19800.0,74.1434,74.1598,74.1023,74.1023,19800.0
2014-06-27 15:20:00,90.34,90.38,90.31,90.31,31900.0,74.1105,74.1434,74.0859,74.0859,31900.0
2014-06-27 15:25:00,90.3,90.37,90.29,90.35,33000.0,74.0777,74.1351,74.0695,74.1187,33000.0
2014-06-27 15:30:00,90.36,90.44,90.32,90.43,44600.0,74.1269,74.1926,74.0941,74.1844,44600.0
2014-06-27 15:35:00,90.43,90.46,90.39,90.4,23600.0,74.1844,74.209,74.1516,74.1598,23600.0
2014-06-27 15:40:00,90.39,90.51,90.38,90.48,34800.0,74.1516,74.25,74.1434,74.2254,34800.0
2014-06-27 15:45:00,90.48,90.62,90.47,90.58,89000.0,74.2254,74.3402,74.2172,74.3074,89000.0
2014-06-27 15:50:00,90.58,90.68,90.57,90.68,63500.0,74.3074,74.3895,74.2992,74.3895,63500.0
2014-06-27 15:55:00,90.68,90.79,90.64,90.77,261300.0,74.3895,74.4797,74.3566,74.4633,261300.0
2014-06-30 09:30:00,90.88,91.34,90.77,91.34,102600.0,74.5535,74.9309,74.4633,74.9309,102600.0
2014-06-30 09:35:00,91.29,91.95,91.28,91.82,83700.0,74.8899,75.4313,74.8817,75.3247,83700.0
2014-06-30 09:40:00,91.8,91.82,91.2,91.21,27900.0,75.3083,75.3247,74.816,74.8242,27900.0
2014-06-30 09:45:00,91.21,91.23,90.99,91.22,22700.0,74.8242,74.8407,74.6438,74.8324,22700.0
2014-06-30 09:50:00,91.21,91.4,91.09,91.39,25600.0,74.8242,74.9801,74.7258,74.9719,25600.0
2014-06-30 09:55:00,91.4,91.55,91.38,91.47,20500.0,74.9801,75.1032,74.9637,75.0375,20500.0
2014-06-30 10:00:00,91.49,91.66,91.49,91.62,34000.0,75.0539,75.1934,75.0539,75.1606,34000.0
2014-06-30 10:05:00,91.6,91.6,91.42,91.42,26500.0,75.1442,75.1442,74.9965,74.9965,26500.0
2014-06-30 10:10:00,91.4,91.54,91.4,91.51,22900.0,74.9801,75.095,74.9801,75.0703,22900.0
2014-06-30 10:15:00,91.54,91.59,91.5,91.53,17300.0,75.095,75.136,75.0621,75.0868,17300.0
2014-06-30 10:20:00,91.54,91.59,91.51,91.55,26200.0,75.095,75.136,75.0703,75.1032,26200.0
2014-06-30 10:25:00,91.55,91.66,91.53,91.65,39300.0,75.1032,75.1934,75.0868,75.1852,39300.0
2014-06-30 10:30:00,91.66,91.7,91.59,91.65,27700.0,75.1934,75.2262,75.136,75.1852,27700.0
2014-06-30 10:35:00,91.65,91.66,91.55,91.59,21900.0,75.1852,75.1934,75.1032,75.136,21900.0
2014-06-30 10:40:00,91.58,91.66,91.55,91.55,23300.0,75.1278,75.1934,75.1032,75.1032,23300.0
2014-06-30 10:45:00,91.55,91.65,91.54,91.65,14700.0,75.1032,75.1852,75.095,75.1852,14700.0
2014-06-30 10:50:00,91.64,91.66,91.58,91.61,14100.0,75.177,75.1934,75.1278,75.1524,14100.0
2014-06-30 10:55:00,91.6,91.67,91.6,91.65,16300.0,75.1442,75.2016,75.1442,75.1852,16300.0
2014-06-30 11:00:00,91.63,91.63,91.49,91.49,20100.0,75.1688,75.1688,75.0539,75.0539,20100.0
2014-06-30 11:05:00,91.49,91.49,91.33,91.42,18500.0,75.0539,75.0539,74.9227,74.9965,18500.0
2014-06-30 11:10:00,91.43,91.44,91.35,91.38,11700.0,75.0047,75.0129,74.9391,74.9637,11700.0
2014-06-30 11:15:00,91.38,91.44,91.38,91.44,8200.0,74.9637,75.0129,74.9637,75.0129,8200.0
2014-06-30 11:20:00,91.44,91.59,91.44,91.58,13100.0,75.0129,75.136,75.0129,75.1278,13100.0
2014-06-30 11:25:00,91.58,91.63,91.51,91.58,22200.0,75.1278,75.1688,75.0703,75.1278,22200.0
2014-06-30 11:30:00,91.57,91.57,91.46,91.51,24300.0,75.1196,75.1196,75.0293,75.0703,24300.0
2014-06-30 11:35:00,91.52,91.56,91.5,91.52,25500.0,75.0786,75.1114,75.0621,75.0786,25500.0
2014-06-30 11:40:00,91.52,91.56,91.5,91.51,33100.0,75.0786,75.1114,75.0621,75.0703,33100.0
2014-06-30 11:45:00,91.52,91.53,91.41,91.41,39000.0,75.0786,75.0868,74.9883,74.9883,39000.0
2014-06-30 11:50:00,91.42,91.53,91.42,91.53,14000.0,74.9965,75.0868,74.9965,75.0868,14000.0
2014-06-30 11:55:00,91.54,91.54,91.45,91.49,10100.0,75.095,75.095,75.0211,75.0539,10100.0
2014-06-30 12:00:00,91.49,91.49,91.08,91.09,184600.0,75.0539,75.0539,74.7176,74.7258,184600.0
2014-06-30 12:05:00,91.11,91.11,90.8,90.83,68500.0,74.7422,74.7422,74.4879,74.5125,68500.0
2014-06-30 12:10:00,90.85,90.88,90.64,90.74,69000.0,74.5289,74.5535,74.3566,74.4387,69000.0
2014-06-30 12:15:00,90.76,90.85,90.73,90.79,44800.0,74.4551,74.5289,74.4305,74.4797,44800.0
2014-06-30 12:20:00,90.79,91.03,90.79,90.95,23500.0,74.4797,74.6766,74.4797,74.611,23500.0
2014-06-30 12:25:00,90.95,90.95,90.74,90.77,25700.0,74.611,74.611,74.4387,74.4633,25700.0
2014-06-30 12:30:00,90.76,90.8,90.68,90.75,28500.0,74.4551,74.4879,74.3895,74.4469,28500.0
2014-06-30 12:35:00,90.76,90.76,90.69,90.73,27200.0,74.4551,74.4551,74.3977,74.4305,27200.0
2014-06-30 12:40:00,90.74,90.78,90.68,90.71,29500.0,74.4387,74.4715,74.3895,74.4141,29500.0
2014-06-30 12:45:00,90.74,90.77,90.72,90.75,18900.0,74.4387,74.4633,74.4223,74.4469,18900.0
2014-06-30 12:50:00,90.75,90.77,90.63,90.66,60600.0,74.4469,74.4633,74.3484,74.3731,60600.0
2014-06-30 12:55:00,90.65,90.68,90.61,90.68,24100.0,74.3648,74.3895,74.332,74.3895,24100.0
2014-06-30 13:00:00,90.66,90.75,90.65,90.66,13400.0,74.3731,74.4469,74.3648,74.3731,13400.0
2014-06-30 13:05:00,90.67,90.84,90.65,90.74,18000.0,74.3813,74.5207,74.3648,74.4387,18000.0
2014-06-30 13:10:00,90.75,90.87,90.74,90.86,9000.0,74.4469,74.5453,74.4387,74.5371,9000.0
2014-06-30 13:15:00,90.87,90.88,90.75,90.78,17900.0,74.5453,74.5535,74.4469,74.4715,17900.0
2014-06-30 13:20:00,90.78,90.78,90.68,90.68,12300.0,74.4715,74.4715,74.3895,74.3895,12300.0
2014-06-30 13:25:00,90.68,90.68,90.58,90.6,26700.0,74.3895,74.3895,74.3074,74.3238,26700.0
2014-06-30 13:30:00,90.6,90.68,90.56,90.68,23400.0,74.3238,74.3895,74.291,74.3895,23400.0
2014-06-30 13:35:00,90.68,90.69,90.64,90.68,16700.0,74.3895,74.3977,74.3566,74.3895,16700.0
2014-06-30 13:40:00,90.67,90.69,90.64,90.64,17800.0,74.3813,74.3977,74.3566,74.3566,17800.0
2014-06-30 13:45:00,90.64,90.66,90.62,90.64,18800.0,74.3566,74.3731,74.3402,74.3566,18800.0
2014-06-30 13:50:00,90.63,90.63,90.52,90.54,23300.0,74.3484,74.3484,74.2582,74.2746,23300.0
2014-06-30 13:55:00,90.54,90.56,90.51,90.53,24000.0,74.2746,74.291,74.25,74.2664,24000.0
2014-06-30 14:00:00,90.54,90.56,90.48,90.5,50900.0,74.2746,74.291,74.2254,74.2418,50900.0
2014-06-30 14:05:00,90.5,90.53,90.46,90.51,48600.0,74.2418,74.2664,74.209,74.25,48600.0
2014-06-30 14:10:00,90.51,90.59,90.4,90.58,51500.0,74.25,74.3156,74.1598,74.3074,51500.0
2014-06-30 14:15:00,90.59,90.63,90.35,90.4,70100.0,74.3156,74.3484,74.1187,74.1598,70100.0
2014-06-30 14:20:00,90.4,90.54,90.39,90.52,24900.0,74.1598,74.2746,74.1516,74.2582,24900.0
2014-06-30 14:25:00,90.53,90.55,90.34,90.39,56000.0,74.2664,74.2828,74.1105,74.1516,56000.0
2014-06-30 14:30:00,90.41,90.45,90.34,90.35,40200.0,74.168,74.2008,74.1105,74.1187,40200.0
2014-06-30 14:35:00,90.34,90.4,90.14,90.38,89900.0,74.1105,74.1598,73.9465,74.1434,89900.0
2014-06-30 14:40:00,90.38,90.47,90.38,90.47,25700.0,74.1434,74.2172,74.1434,74.2172,25700.0
2014-06-30 14:45:00,90.47,90.54,90.47,90.48,17500.0,74.2172,74.2746,74.2172,74.2254,17500.0
2014-06-30 14:50:00,90.47,90.64,90.47,90.64,23100.0,74.2172,74.3566,74.2172,74.3566,23100.0
2014-06-30 14:55:00,90.64,90.67,90.6,90.65,36200.0,74.3566,74.3813,74.3238,74.3648,36200.0
2014-06-30 15:00:00,90.64,90.64,90.6,90.6,27900.0,74.3566,74.3566,74.3238,74.3238,27900.0
2014-06-30 15:05:00,90.62,90.66,90.6,90.6,14600.0,74.3402,74.3731,74.3238,74.3238,14600.0
2014-06-30 15:10:00,90.6,90.69,90.55,90.59,25700.0,74.3238,74.3977,74.2828,74.3156,25700.0
2014-06-30 15:15:00,90.59,90.72,90.59,90.72,14600.0,74.3156,74.4223,74.3156,74.4223,14600.0
2014-06-30 15:20:00,90.72,90.74,90.69,90.69,17100.0,74.4223,74.4387,74.3977,74.3977,17100.0
2014-06-30 15:25:00,90.69,90.73,90.69,90.72,20400.0,74.3977,74.4305,74.3977,74.4223,20400.0
2014-06-30 15:30:00,90.72,90.74,90.68,90.68,30600.0,74.4223,74.4387,74.3895,74.3895,30600.0
2014-06-30 15:35:00,90.68,90.68,90.59,90.59,21200.0,74.3895,74.3895,74.3156,74.3156,21200.0
2014-06-30 15:40:00,90.59,90.59,90.49,90.49,27100.0,74.3156,74.3156,74.2336,74.2336,27100.0
2014-06-30 15:45:00,90.49,90.53,90.44,90.52,97900.0,74.2336,74.2664,74.1926,74.2582,97900.0
2014-06-30 15:50:00,90.52,90.55,90.46,90.48,82700.0,74.2582,74.2828,74.209,74.2254,82700.0
2014-06-30 15:55:00,90.47,90.55,90.45,90.54,122100.0,74.2172,74.2828,74.2008,74.2746,122100.0
2014-07-01 09:30:00,90.81,90.81,90.54,90.6,42900.0,74.4961,74.4961,74.2746,74.3238,42900.0
2014-07-01 09:35:00,90.59,90.63,90.34,90.37,37600.0,74.3156,74.3484,74.1105,74.1351,37600.0
2014-07-01 09:40:00,90.39,90.4,90.18,90.23,26000.0,74.1516,74.1598,73.9793,74.0203,26000.0
2014-07-01 09:45:00,90.25,90.35,90.23,90.26,48200.0,74.0367,74.1187,74.0203,74.0449,48200.0
2014-07-01 09:50:00,90.26,90.52,90.25,90.47,33600.0,74.0449,74.2582,74.0367,74.2172,33600.0
2014-07-01 09:55:00,90.48,90.49,90.27,90.32,43500.0,74.2254,74.2336,74.0531,74.0941,43500.0
2014-07-01 10:00:00,90.32,90.34,90.16,90.33,80400.0,74.0941,74.1105,73.9629,74.1023,80400.0
2014-07-01 10:05:00,90.34,90.39,90.24,90.26,49500.0,74.1105,74.1516,74.0285,74.0449,49500.0
2014-07-01 10:10:00,90.26,90.26,90.12,90.15,121400.0,74.0449,74.0449,73.9301,73.9547,121400.0
2014-07-01 10:15:00,90.17,90.17,90.0,90.04,71500.0,73.9711,73.9711,73.8316,73.8644,71500.0
2014-07-01 10:20:00,90.01,90.05,89.77,89.77,75900.0,73.8398,73.8726,73.6429,73.6429,75900.0
2014-07-01 10:25:00,89.76,89.98,89.71,89.8,57500.0,73.6347,73.8152,73.5937,73.6675,57500.0
2014-07-01 10:30:00,89.79,89.82,89.64,89.66,70100.0,73.6593,73.684,73.5363,73.5527,70100.0
2014-07-01 10:35:00,89.65,89.95,89.63,89.85,63000.0,73.5445,73.7906,73.5281,73.7086,63000.0
2014-07-01 10:40:00,89.86,89.9,89.81,89.83,40000.0,73.7168,73.7496,73.6758,73.6922,40000.0
2014-07-01 10:45:00,89.84,90.12,89.84,90.11,31800.0,73.7004,73.9301,73.7004,73.9219,31800.0
2014-07-01 10:50:00,90.12,90.18,90.04,90.18,61800.0,73.9301,73.9793,73.8644,73.9793,61800.0
2014-07-01 10:55:00,90.18,90.31,90.18,90.3,31500.0,73.9793,74.0859,73.9793,74.0777,31500.0
2014-07-01 11:00:00,90.3,90.31,90.12,90.12,49000.0,74.0777,74.0859,73.9301,73.9301,49000.0
2014-07-01 11:05:00,90.13,90.14,90.05,90.05,37200.0,73.9383,73.9465,73.8726,73.8726,37200.0
2014-07-01 11:10:00,90.06,90.06,89.87,89.88,33800.0,73.8808,73.8808,73.725,73.7332,33800.0
2014-07-01 11:15:00,89.89,90.01,89.88,89.95,33800.0,73.7414,73.8398,73.7332,73.7906,33800.0
2014-07-01 11:20:00,89.95,89.95,89.64,89.93,75500.0,73.7906,73.7906,73.5363,73.7742,75500.0
2014-07-01 11:25:00,89.94,89.99,89.93,89.99,27200.0,73.7824,73.8234,73.7742,73.8234,27200.0
2014-07-01 11:30:00,90.0,90.08,90.0,90.04,22100.0,73.8316,73.8972,73.8316,73.8644,22100.0
2014-07-01 11:35:00,90.03,90.07,90.03,90.06,63900.0,73.8562,73.889,73.8562,73.8808,63900.0
2014-07-01 11:40:00,90.05,90.09,90.04,90.07,73200.0,73.8726,73.9055,73.8644,73.889,73200.0
2014-07-01 11:45:00,90.07,90.09,90.04,90.08,54900.0,73.889,73.9055,73.8644,73.8972,54900.0
2014-07-01 11:50:00,90.08,90.17,90.08,90.17,65600.0,73.8972,73.9711,73.8972,73.9711,65600.0
2014-07-01 11:55:00,90.17,90.21,90.17,90.2,30900.0,73.9711,74.0039,73.9711,73.9957,30900.0
2014-07-01 12:00:00,90.19,90.21,90.17,90.2,23900.0,73.9875,74.0039,73.9711,73.9957,23900.0
2014-07-01 12:05:00,90.2,90.27,90.19,90.26,30100.0,73.9957,74.0531,73.9875,74.0449,30100.0
2014-07-01 12:10:00,90.26,90.26,90.17,90.17,10200.0,74.0449,74.0449,73.9711,73.9711,10200.0
2014-07-01 12:15:00,90.18,90.3,90.13,90.3,31400.0,73.9793,74.0777,73.9383,74.0777,31400.0
2014-07-01 12:20:00,90.3,90.35,90.3,90.3,25200.0,74.0777,74.1187,74.0777,74.0777,25200.0
2014-07-01 12:25:00,90.3,90.4,90.29,90.34,18300.0,74.0777,74.1598,74.0695,74.1105,18300.0
2014-07-01 12:30:00,90.35,90.35,90.24,90.24,24100.0,74.1187,74.1187,74.0285,74.0285,24100.0
2014-07-01 12:35:00,90.25,90.27,90.19,90.19,34300.0,74.0367,74.0531,73.9875,73.9875,34300.0
2014-07-01 12:40:00,90.2,90.26,90.19,90.19,20000.0,73.9957,74.0449,73.9875,73.9875,20000.0
2014-07-01 12:45:00,90.2,90.29,90.16,90.29,20000.0,73.9957,74.0695,73.9629,74.0695,20000.0
2014-07-01 12:50:00,90.3,90.39,90.26,90.31,19800.0,74.0777,74.1516,74.0449,74.0859,19800.0
2014-07-01 12:55:00,90.33,90.34,90.21,90.21,30200.0,74.1023,74.1105,74.0039,74.0039,30200.0
2014-07-01 13:00:00,90.23,90.38,90.23,90.34,40900.0,74.0203,74.1434,74.0203,74.1105,40900.0
2014-07-01 13:05:00,90.34,90.37,90.2,90.22,36900.0,74.1105,74.1351,73.9957,74.0121,36900.0
2014-07-01 13:10:00,90.2,90.31,90.2,90.3,28700.0,73.9957,74.0859,73.9957,74.0777,28700.0
2014-07-01 13:15:00,90.3,90.3,90.2,90.28,23200.0,74.0777,74.0777,73.9957,74.0613,23200.0
2014-07-01 13:20:00,90.3,90.31,90.25,90.29,22100.0,74.0777,74.0859,74.0367,74.0695,22100.0
2014-07-01 13:25:00,90.31,90.32,90.25,90.25,16200.0,74.0859,74.0941,74.0367,74.0367,16200.0
2014-07-01 13:30:00,90.26,90.37,90.25,90.35,31900.0,74.0449,74.1351,74.0367,74.1187,31900.0
2014-07-01 13:35:00,90.36,90.41,90.31,90.31,23700.0,74.1269,74.168,74.0859,74.0859,23700.0
2014-07-01 13:40:00,90.31,90.37,90.23,90.33,40500.0,74.0859,74.1351,74.0203,74.1023,40500.0
2014-07-01 13:45:00,90.34,90.37,90.33,90.35,10000.0,74.1105,74.1351,74.1023,74.1187,10000.0
2014-07-01 13:50:00,90.34,90.35,90.32,90.33,13200.0,74.1105,74.1187,74.0941,74.1023,13200.0
2014-07-01 13:55:00,90.31,90.35,90.31,90.31,14700.0,74.0859,74.1187,74.0859,74.0859,14700.0
2014-07-01 14:00:00,90.32,90.36,90.28,90.28,14900.0,74.0941,74.1269,74.0613,74.0613,14900.0
2014-07-01 14:05:00,90.28,90.29,90.26,90.26,26500.0,74.0613,74.0695,74.0449,74.0449,26500.0
2014-07-01 14:10:00,90.27,90.34,90.27,90.31,34800.0,74.0531,74.1105,74.0531,74.0859,34800.0
2014-07-01 14:15:00,90.32,90.35,90.27,90.27,23700.0,74.0941,74.1187,74.0531,74.0531,23700.0
2014-07-01 14:20:00,90.27,90.36,90.27,90.31,19700.0,74.0531,74.1269,74.0531,74.0859,19700.0
2014-07-01 14:25:00,90.31,90.32,90.19,90.2,22900.0,74.0859,74.0941,73.9875,73.9957,22900.0
2014-07-01 14:30:00,90.2,90.21,90.16,90.21,26800.0,73.9957,74.0039,73.9629,74.0039,26800.0
2014-07-01 14:35:00,90.2,90.25,90.19,90.25,21200.0,73.9957,74.0367,73.9875,74.0367,21200.0
2014-07-01 14:40:00,90.26,90.26,90.14,90.17,25300.0,74.0449,74.0449,73.9465,73.9711,25300.0
2014-07-01 14:45:00,90.17,90.2,90.14,90.18,17700.0,73.9711,73.9957,73.9465,73.9793,17700.0
2014-07-01 14:50:00,90.19,90.25,90.16,90.24,25200.0,73.9875,74.0367,73.9629,74.0285,25200.0
2014-07-01 14:55:00,90.22,90.25,90.19,90.22,23200.0,74.0121,74.0367,73.9875,74.0121,23200.0
2014-07-01 15:00:00,90.21,90.27,90.19,90.27,22200.0,74.0039,74.0531,73.9875,74.0531,22200.0
2014-07-01 15:05:00,90.27,90.33,90.27,90.27,27100.0,74.0531,74.1023,74.0531,74.0531,27100.0
2014-07-01 15:10:00,90.26,90.26,90.18,90.18,24200.0,74.0449,74.0449,73.9793,73.9793,24200.0
2014-07-01 15:15:00,90.18,90.24,90.13,90.23,40000.0,73.9793,74.0285,73.9383,74.0203,40000.0
2014-07-01 15:20:00,90.23,90.27,90.21,90.27,30900.0,74.0203,74.0531,74.0039,74.0531,30900.0
2014-07-01 15:25:00,90.27,90.29,90.2,90.2,33800.0,74.0531,74.0695,73.9957,73.9957,33800.0
2014-07-01 15:30:00,90.19,90.2,90.16,90.18,30000.0,73.9875,73.9957,73.9629,73.9793,30000.0
2014-07-01 15:35:00,90.18,90.24,90.18,90.23,60200.0,73.9793,74.0285,73.9793,74.0203,60200.0
2014-07-01 15:40:00,90.23,90.23,90.19,90.19,33900.0,74.0203,74.0203,73.9875,73.9875,33900.0
2014-07-01 15:45:00,90.2,90.23,90.14,90.14,57600.0,73.9957,74.0203,73.9465,73.9465,57600.0
2014-07-01 15:50:00,90.15,90.16,90.06,90.07,65100.0,73.9547,73.9629,73.8808,73.889,65100.0
2014-07-01 15:55:00,90.08,90.13,90.05,90.08,119200.0,73.8972,73.9383,73.8726,73.8972,119200.0
2014-07-02 09:30:00,90.27,90.38,90.2,90.34,71700.0,74.0531,74.1434,73.9957,74.1105,71700.0
2014-07-02 09:35:00,90.3,90.51,90.27,90.51,36600.0,74.0777,74.25,74.0531,74.25,36600.0
2014-07-02 09:40:00,90.52,90.52,90.2,90.41,27600.0,74.2582,74.2582,73.9957,74.168,27600.0
2014-07-02 09:45:00,90.41,90.41,90.14,90.28,30200.0,74.168,74.168,73.9465,74.0613,30200.0
2014-07-02 09:50:00,90.3,90.33,90.12,90.13,41800.0,74.0777,74.1023,73.9301,73.9383,41800.0
2014-07-02 09:55:00,90.12,90.19,90.1,90.19,21300.0,73.9301,73.9875,73.9137,73.9875,21300.0
2014-07-02 10:00:00,90.2,90.28,90.14,90.14,22500.0,73.9957,74.0613,73.9465,73.9465,22500.0
2014-07-02 10:05:00,90.15,90.41,90.15,90.4,34800.0,73.9547,74.168,73.9547,74.1598,34800.0
2014-07-02 10:10:00,90.41,90.49,90.41,90.49,23100.0,74.168,74.2336,74.168,74.2336,23100.0
2014-07-02 10:15:00,90.46,90.5,90.42,90.45,27600.0,74.209,74.2418,74.1762,74.2008,27600.0
2014-07-02 10:20:00,90.44,90.44,90.29,90.36,11600.0,74.1926,74.1926,74.0695,74.1269,11600.0
2014-07-02 10:25:00,90.37,90.45,90.37,90.41,14900.0,74.1351,74.2008,74.1351,74.168,14900.0
2014-07-02 10:30:00,90.4,90.52,90.4,90.48,14600.0,74.1598,74.2582,74.1598,74.2254,14600.0
2014-07-02 10:35:00,90.47,90.47,90.31,90.32,18000.0,74.2172,74.2172,74.0859,74.0941,18000.0
2014-07-02 10:40:00,90.31,90.31,90.22,90.23,16200.0,74.0859,74.0859,74.0121,74.0203,16200.0
2014-07-02 10:45:00,90.24,90.24,90.17,90.23,13600.0,74.0285,74.0285,73.9711,74.0203,13600.0
2014-07-02 10:50:00,90.22,90.31,90.19,90.19,18900.0,74.0121,74.0859,73.9875,73.9875,18900.0
2014-07-02 10:55:00,90.19,90.24,90.17,90.18,25600.0,73.9875,74.0285,73.9711,73.9793,25600.0
2014-07-02 11:00:00,90.17,90.26,90.16,90.17,20400.0,73.9711,74.0449,73.9629,73.9711,20400.0
2014-07-02 11:05:00,90.17,90.17,90.02,90.03,20500.0,73.9711,73.9711,73.848,73.8562,20500.0
2014-07-02 11:10:00,90.03,90.07,89.98,90.05,32400.0,73.8562,73.889,73.8152,73.8726,32400.0
2014-07-02 11:15:00,90.05,90.06,90.01,90.03,14500.0,73.8726,73.8808,73.8398,73.8562,14500.0
2014-07-02 11:20:00,90.02,90.17,89.98,90.17,17400.0,73.848,73.9711,73.8152,73.9711,17400.0
2014-07-02 11:25:00,90.18,90.18,90.05,90.07,10700.0,73.9793,73.9793,73.8726,73.889,10700.0
2014-07-02 11:30:00,90.06,90.07,90.03,90.05,17800.0,73.8808,73.889,73.8562,73.8726,17800.0
2014-07-02 11:35:00,90.03,90.1,90.03,90.06,26000.0,73.8562,73.9137,73.8562,73.8808,26000.0
2014-07-02 11:40:00,90.05,90.05,90.0,90.01,16800.0,73.8726,73.8726,73.8316,73.8398,16800.0
2014-07-02 11:45:00,90.01,90.03,90.01,90.02,16100.0,73.8398,73.8562,73.8398,73.848,16100.0
2014-07-02 11:50:00,90.02,90.13,89.99,90.09,23000.0,73.848,73.9383,73.8234,73.9055,23000.0
2014-07-02 11:55:00,90.09,90.16,90.02,90.16,32200.0,73.9055,73.9629,73.848,73.9629,32200.0
2014-07-02 12:00:00,90.16,90.2,90.13,90.2,15400.0,73.9629,73.9957,73.9383,73.9957,15400.0
2014-07-02 12:05:00,90.19,90.25,90.16,90.17,18600.0,73.9875,74.0367,73.9629,73.9711,18600.0
2014-07-02 12:10:00,90.17,90.21,90.17,90.21,12800.0,73.9711,74.0039,73.9711,74.0039,12800.0
2014-07-02 12:15:00,90.2,90.23,90.16,90.19,11600.0,73.9957,74.0203,73.9629,73.9875,11600.0
2014-07-02 12:20:00,90.17,90.19,90.12,90.19,8300.0,73.9711,73.9875,73.9301,73.9875,8300.0
2014-07-02 12:25:00,90.19,90.26,90.19,90.25,10200.0,73.9875,74.0449,73.9875,74.0367,10200.0
2014-07-02 12:30:00,90.23,90.26,90.21,90.24,12800.0,74.0203,74.0449,74.0039,74.0285,12800.0
2014-07-02 12:35:00,90.25,90.25,90.19,90.19,7300.0,74.0367,74.0367,73.9875,73.9875,7300.0
2014-07-02 12:40:00,90.19,90.19,90.17,90.18,4900.0,73.9875,73.9875,73.9711,73.9793,4900.0
2014-07-02 12:45:00,90.18,90.19,90.17,90.19,9100.0,73.9793,73.9875,73.9711,73.9875,9100.0
2014-07-02 12:50:00,90.19,90.2,90.15,90.15,8300.0,73.9875,73.9957,73.9547,73.9547,8300.0
2014-07-02 12:55:00,90.14,90.31,90.13,90.31,11700.0,73.9465,74.0859,73.9383,74.0859,11700.0
2014-07-02 13:00:00,90.31,90.31,90.23,90.26,13700.0,74.0859,74.0859,74.0203,74.0449,13700.0
2014-07-02 13:05:00,90.26,90.26,90.2,90.24,9800.0,74.0449,74.0449,73.9957,74.0285,9800.0
2014-07-02 13:10:00,90.24,90.27,90.24,90.26,4500.0,74.0285,74.0531,74.0285,74.0449,4500.0
2014-07-02 13:15:00,90.26,90.27,90.24,90.26,8600.0,74.0449,74.0531,74.0285,74.0449,8600.0
2014-07-02 13:20:00,90.27,90.33,90.27,90.31,23200.0,74.0531,74.1023,74.0531,74.0859,23200.0
2014-07-02 13:25:00,90.32,90.33,90.3,90.31,13500.0,74.0941,74.1023,74.0777,74.0859,13500.0
2014-07-02 13:30:00,90.31,90.31,90.28,90.31,9300.0,74.0859,74.0859,74.0613,74.0859,9300.0
2014-07-02 13:35:00,90.3,90.3,90.25,90.26,15200.0,74.0777,74.0777,74.0367,74.0449,15200.0
2014-07-02 13:40:00,90.26,90.29,90.26,90.26,8700.0,74.0449,74.0695,74.0449,74.0449,8700.0
2014-07-02 13:45:00,90.26,90.26,90.22,90.22,6400.0,74.0449,74.0449,74.0121,74.0121,6400.0
2014-07-02 13:50:00,90.23,90.26,90.22,90.23,13000.0,74.0203,74.0449,74.0121,74.0203,13000.0
2014-07-02 13:55:00,90.22,90.3,90.22,90.3,8900.0,74.0121,74.0777,74.0121,74.0777,8900.0
2014-07-02 14:00:00,90.28,90.3,90.23,90.28,15000.0,74.0613,74.0777,74.0203,74.0613,15000.0
2014-07-02 14:05:00,90.28,90.28,90.21,90.28,12900.0,74.0613,74.0613,74.0039,74.0613,12900.0
2014-07-02 14:10:00,90.28,90.3,90.26,90.29,6300.0,74.0613,74.0777,74.0449,74.0695,6300.0
2014-07-02 14:15:00,90.29,90.3,90.26,90.27,7700.0,74.0695,74.0777,74.0449,74.0531,7700.0
2014-07-02 14:20:00,90.27,90.3,90.26,90.26,8100.0,74.0531,74.0777,74.0449,74.0449,8100.0
2014-07-02 14:25:00,90.26,90.3,90.24,90.3,10500.0,74.0449,74.0777,74.0285,74.0777,10500.0
2014-07-02 14:30:00,90.31,90.39,90.31,90.38,9100.0,74.0859,74.1516,74.0859,74.1434,9100.0
2014-07-02 14:35:00,90.4,90.4,90.33,90.33,11400.0,74.1598,74.1598,74.1023,74.1023,11400.0
2014-07-02 14:40:00,90.34,90.36,90.34,90.35,9500.0,74.1105,74.1269,74.1105,74.1187,9500.0
2014-07-02 14:45:00,90.36,90.41,90.34,90.34,8800.0,74.1269,74.168,74.1105,74.1105,8800.0
2014-07-02 14:50:00,90.34,90.37,90.28,90.31,13700.0,74.1105,74.1351,74.0613,74.0859,13700.0
2014-07-02 14:55:00,90.32,90.37,90.31,90.37,11200.0,74.0941,74.1351,74.0859,74.1351,11200.0
2014-07-02 15:00:00,90.37,90.38,90.32,90.33,12700.0,74.1351,74.1434,74.0941,74.1023,12700.0
2014-07-02 15:05:00,90.32,90.34,90.28,90.28,12800.0,74.0941,74.1105,74.0613,74.0613,12800.0
2014-07-02 15:10:00,90.29,90.39,90.28,90.39,7100.0,74.0695,74.1516,74.0613,74.1516,7100.0
2014-07-02 15:15:00,90.39,90.39,90.35,90.38,12300.0,74.1516,74.1516,74.1187,74.1434,12300.0
2014-07-02 15:20:00,90.38,90.4,90.32,90.32,9800.0,74.1434,74.1598,74.0941,74.0941,9800.0
2014-07-02 15:25:00,90.32,90.35,90.32,90.35,18800.0,74.0941,74.1187,74.0941,74.1187,18800.0
2014-07-02 15:30:00,90.35,90.41,90.35,90.41,14400.0,74.1187,74.168,74.1187,74.168,14400.0
2014-07-02 15:35:00,90.41,90.41,90.38,90.39,22400.0,74.168,74.168,74.1434,74.1516,22400.0
2014-07-02 15:40:00,90.39,90.42,90.38,90.39,85200.0,74.1516,74.1762,74.1434,74.1516,85200.0
2014-07-02 15:45:00,90.4,90.41,90.36,90.37,59000.0,74.1598,74.168,74.1269,74.1351,59000.0
2014-07-02 15:50:00,90.37,90.38,90.28,90.28,72400.0,74.1351,74.1434,74.0613,74.0613,72400.0
2014-07-02 15:55:00,90.28,90.36,90.28,90.36,78800.0,74.0613,74.1269,74.0613,74.1269,78800.0
2014-07-03 09:30:00,91.05,91.19,90.76,90.96,116800.0,74.693,74.8078,74.4551,74.6192,116800.0
2014-07-03 09:35:00,90.96,91.09,90.89,91.09,47400.0,74.6192,74.7258,74.5617,74.7258,47400.0
2014-07-03 09:40:00,91.08,91.27,91.08,91.25,36100.0,74.7176,74.8735,74.7176,74.8571,36100.0
2014-07-03 09:45:00,91.25,91.25,91.09,91.16,41900.0,74.8571,74.8571,74.7258,74.7832,41900.0
2014-07-03 09:50:00,91.17,91.2,91.14,91.19,31900.0,74.7914,74.816,74.7668,74.8078,31900.0
2014-07-03 09:55:00,91.2,91.38,91.18,91.26,68800.0,74.816,74.9637,74.7996,74.8653,68800.0
2014-07-03 10:00:00,91.24,91.32,91.19,91.19,49200.0,74.8489,74.9145,74.8078,74.8078,49200.0
2014-07-03 10:05:00,91.18,91.28,91.17,91.28,21800.0,74.7996,74.8817,74.7914,74.8817,21800.0
2014-07-03 10:10:00,91.28,91.41,91.28,91.4,31200.0,74.8817,74.9883,74.8817,74.9801,31200.0
2014-07-03 10:15:00,91.42,91.5,91.33,91.35,31200.0,74.9965,75.0621,74.9227,74.9391,31200.0
2014-07-03 10:20:00,91.34,91.43,91.31,91.32,20500.0,74.9309,75.0047,74.9063,74.9145,20500.0
2014-07-03 10:25:00,91.31,91.39,91.31,91.39,23300.0,74.9063,74.9719,74.9063,74.9719,23300.0
2014-07-03 10:30:00,91.37,91.44,91.29,91.42,21500.0,74.9555,75.0129,74.8899,74.9965,21500.0
2014-07-03 10:35:00,91.44,91.46,91.41,91.42,24300.0,75.0129,75.0293,74.9883,74.9965,24300.0
2014-07-03 10:40:00,91.42,91.42,91.31,91.32,22800.0,74.9965,74.9965,74.9063,74.9145,22800.0
2014-07-03 10:45:00,91.32,91.35,91.29,91.3,25700.0,74.9145,74.9391,74.8899,74.8981,25700.0
2014-07-03 10:50:00,91.31,91.36,91.26,91.27,15600.0,74.9063,74.9473,74.8653,74.8735,15600.0
2014-07-03 10:55:00,91.26,91.26,90.98,90.98,31900.0,74.8653,74.8653,74.6356,74.6356,31900.0
2014-07-03 11:00:00,90.99,91.15,90.99,91.12,33600.0,74.6438,74.775,74.6438,74.7504,33600.0
2014-07-03 11:05:00,91.12,91.18,91.08,91.16,17800.0,74.7504,74.7996,74.7176,74.7832,17800.0
2014-07-03 11:10:00,91.16,91.16,91.12,91.14,11300.0,74.7832,74.7832,74.7504,74.7668,11300.0
2014-07-03 11:15:00,91.15,91.2,91.15,91.18,17300.0,74.775,74.816,74.775,74.7996,17300.0
2014-07-03 11:20:00,91.18,91.26,91.17,91.26,19800.0,74.7996,74.8653,74.7914,74.8653,19800.0
2014-07-03 11:25:00,91.27,91.33,91.27,91.33,13500.0,74.8735,74.9227,74.8735,74.9227,13500.0
2014-07-03 11:30:00,91.33,91.35,91.22,91.22,24500.0,74.9227,74.9391,74.8324,74.8324,24500.0
2014-07-03 11:35:00,91.21,91.27,91.15,91.27,21200.0,74.8242,74.8735,74.775,74.8735,21200.0
2014-07-03 11:40:00,91.27,91.27,91.2,91.22,15200.0,74.8735,74.8735,74.816,74.8324,15200.0
2014-07-03 11:45:00,91.23,91.27,91.21,91.24,16700.0,74.8407,74.8735,74.8242,74.8489,16700.0
2014-07-03 11:50:00,91.24,91.26,91.17,91.23,32000.0,74.8489,74.8653,74.7914,74.8407,32000.0
2014-07-03 11:55:00,91.24,91.25,91.16,91.16,11200.0,74.8489,74.8571,74.7832,74.7832,11200.0
2014-07-03 12:00:00,91.17,91.28,91.16,91.28,15600.0,74.7914,74.8817,74.7832,74.8817,15600.0
2014-07-03 12:05:00,91.28,91.35,91.28,91.33,16800.0,74.8817,74.9391,74.8817,74.9227,16800.0
2014-07-03 12:10:00,91.33,91.33,91.22,91.24,29500.0,74.9227,74.9227,74.8324,74.8489,29500.0
2014-07-03 12:15:00,91.24,91.34,91.24,91.33,15500.0,74.8489,74.9309,74.8489,74.9227,15500.0
2014-07-03 12:20:00,91.34,91.34,91.19,91.31,27700.0,74.9309,74.9309,74.8078,74.9063,27700.0
2014-07-03 12:25:00,91.31,91.44,91.31,91.43,23600.0,74.9063,75.0129,74.9063,75.0047,23600.0
2014-07-03 12:30:00,91.44,91.44,91.35,91.42,26400.0,75.0129,75.0129,74.9391,74.9965,26400.0
2014-07-03 12:35:00,91.42,91.45,91.41,91.44,25000.0,74.9965,75.0211,74.9883,75.0129,25000.0
2014-07-03 12:40:00,91.45,91.45,91.43,91.44,30100.0,75.0211,75.0211,75.0047,75.0129,30100.0
2014-07-03 12:45:00,91.45,91.45,91.36,91.36,58400.0,75.0211,75.0211,74.9473,74.9473,58400.0
2014-07-03 12:50:00,91.34,91.4,91.28,91.29,63900.0,74.9309,74.9801,74.8817,74.8899,63900.0
2014-07-03 12:55:00,91.28,91.37,91.19,91.35,146300.0,74.8817,74.9555,74.8078,74.9391,146300.0
2014-07-07 09:30:00,90.97,91.34,90.97,91.25,63300.0,74.6274,74.9309,74.6274,74.8571,63300.0
2014-07-07 09:35:00,91.28,91.31,91.05,91.05,24200.0,74.8817,74.9063,74.693,74.693,24200.0
2014-07-07 09:40:00,91.06,91.16,90.98,91.15,34200.0,74.7012,74.7832,74.6356,74.775,34200.0
2014-07-07 09:45:00,91.17,91.26,91.09,91.16,34000.0,74.7914,74.8653,74.7258,74.7832,34000.0
2014-07-07 09:50:00,91.17,91.24,91.1,91.2,25600.0,74.7914,74.8489,74.734,74.816,25600.0
2014-07-07 09:55:00,91.21,91.21,90.83,90.91,44600.0,74.8242,74.8242,74.5125,74.5781,44600.0
2014-07-07 10:00:00,90.89,90.96,90.83,90.96,33400.0,74.5617,74.6192,74.5125,74.6192,33400.0
2014-07-07 10:05:00,90.95,91.04,90.89,90.89,27700.0,74.611,74.6848,74.5617,74.5617,27700.0
2014-07-07 10:10:00,90.89,91.08,90.88,90.93,18500.0,74.5617,74.7176,74.5535,74.5945,18500.0
2014-07-07 10:15:00,90.95,90.96,90.76,90.77,26600.0,74.611,74.6192,74.4551,74.4633,26600.0
2014-07-07 10:20:00,90.76,90.82,90.72,90.74,29000.0,74.4551,74.5043,74.4223,74.4387,29000.0
2014-07-07 10:25:00,90.78,90.79,90.75,90.76,19600.0,74.4715,74.4797,74.4469,74.4551,19600.0
2014-07-07 10:30:00,90.75,90.78,90.66,90.7,37600.0,74.4469,74.4715,74.3731,74.4059,37600.0
2014-07-07 10:35:00,90.7,90.7,90.64,90.64,31300.0,74.4059,74.4059,74.3566,74.3566,31300.0
2014-07-07 10:40:00,90.65,90.73,90.64,90.65,22800.0,74.3648,74.4305,74.3566,74.3648,22800.0
2014-07-07 10:45:00,90.64,90.64,90.52,90.53,30700.0,74.3566,74.3566,74.2582,74.2664,30700.0
2014-07-07 10:50:00,90.54,90.55,90.44,90.44,34500.0,74.2746,74.2828,74.1926,74.1926,34500.0
2014-07-07 10:55:00,90.45,90.46,90.34,90.4,29800.0,74.2008,74.209,74.1105,74.1598,29800.0
2014-07-07 11:00:00,90.4,90.44,90.32,90.36,23500.0,74.1598,74.1926,74.0941,74.1269,23500.0
2014-07-07 11:05:00,90.37,90.56,90.37,90.47,27200.0,74.1351,74.291,74.1351,74.2172,27200.0
2014-07-07 11:10:00,90.47,90.55,90.47,90.54,14900.0,74.2172,74.2828,74.2172,74.2746,14900.0
2014-07-07 11:15:00,90.51,90.7,90.51,90.7,8100.0,74.25,74.4059,74.25,74.4059,8100.0
2014-07-07 11:20:00,90.69,90.7,90.61,90.62,19000.0,74.3977,74.4059,74.332,74.3402,19000.0
2014-07-07 11:25:00,90.62,90.75,90.62,90.71,21300.0,74.3402,74.4469,74.3402,74.4141,21300.0
2014-07-07 11:30:00,90.73,90.75,90.66,90.73,15600.0,74.4305,74.4469,74.3731,74.4305,15600.0
2014-07-07 11:35:00,90.74,90.77,90.64,90.67,13600.0,74.4387,74.4633,74.3566,74.3813,13600.0
2014-07-07 11:40:00,90.67,90.71,90.67,90.7,10300.0,74.3813,74.4141,74.3813,74.4059,10300.0
2014-07-07 11:45:00,90.7,90.74,90.67,90.68,15300.0,74.4059,74.4387,74.3813,74.3895,15300.0
2014-07-07 11:50:00,90.68,90.78,90.68,90.74,11400.0,74.3895,74.4715,74.3895,74.4387,11400.0
2014-07-07 11:55:00,90.74,90.79,90.74,90.76,22900.0,74.4387,74.4797,74.4387,74.4551,22900.0
2014-07-07 12:00:00,90.75,90.94,90.75,90.93,41600.0,74.4469,74.6027,74.4469,74.5945,41600.0
2014-07-07 12:05:00,90.94,91.0,90.84,90.84,21000.0,74.6027,74.652,74.5207,74.5207,21000.0
2014-07-07 12:10:00,90.84,90.93,90.81,90.93,24200.0,74.5207,74.5945,74.4961,74.5945,24200.0
2014-07-07 12:15:00,90.94,90.95,90.82,90.87,25100.0,74.6027,74.611,74.5043,74.5453,25100.0
2014-07-07 12:20:00,90.87,90.98,90.86,90.88,13700.0,74.5453,74.6356,74.5371,74.5535,13700.0
2014-07-07 12:25:00,90.89,90.95,90.89,90.9,6600.0,74.5617,74.611,74.5617,74.5699,6600.0
2014-07-07 12:30:00,90.91,90.94,90.77,90.79,26700.0,74.5781,74.6027,74.4633,74.4797,26700.0
2014-07-07 12:35:00,90.79,90.8,90.71,90.71,18900.0,74.4797,74.4879,74.4141,74.4141,18900.0
2014-07-07 12:40:00,90.72,90.9,90.72,90.79,45300.0,74.4223,74.5699,74.4223,74.4797,45300.0
2014-07-07 12:45:00,90.79,90.8,90.75,90.75,12000.0,74.4797,74.4879,74.4469,74.4469,12000.0
2014-07-07 12:50:00,90.74,90.83,90.72,90.8,21300.0,74.4387,74.5125,74.4223,74.4879,21300.0
2014-07-07 12:55:00,90.8,90.8,90.73,90.77,16700.0,74.4879,74.4879,74.4305,74.4633,16700.0
2014-07-07 13:00:00,90.78,90.81,90.72,90.74,15700.0,74.4715,74.4961,74.4223,74.4387,15700.0
2014-07-07 13:05:00,90.75,90.76,90.66,90.7,21100.0,74.4469,74.4551,74.3731,74.4059,21100.0
2014-07-07 13:10:00,90.72,90.73,90.57,90.58,25100.0,74.4223,74.4305,74.2992,74.3074,25100.0
2014-07-07 13:15:00,90.58,90.69,90.58,90.69,20900.0,74.3074,74.3977,74.3074,74.3977,20900.0
2014-07-07 13:20:00,90.69,90.72,90.61,90.64,34100.0,74.3977,74.4223,74.332,74.3566,34100.0
2014-07-07 13:25:00,90.64,90.7,90.63,90.66,16000.0,74.3566,74.4059,74.3484,74.3731,16000.0
2014-07-07 13:30:00,90.67,90.86,90.67,90.86,21100.0,74.3813,74.5371,74.3813,74.5371,21100.0
2014-07-07 13:35:00,90.86,90.95,90.86,90.9,45100.0,74.5371,74.611,74.5371,74.5699,45100.0
2014-07-07 13:40:00,90.89,90.96,90.87,90.94,9000.0,74.5617,74.6192,74.5453,74.6027,9000.0
2014-07-07 13:45:00,90.93,91.04,90.93,90.96,17100.0,74.5945,74.6848,74.5945,74.6192,17100.0
2014-07-07 13:50:00,90.95,90.97,90.9,90.91,14000.0,74.611,74.6274,74.5699,74.5781,14000.0
2014-07-07 13:55:00,90.9,90.97,90.8,90.86,24400.0,74.5699,74.6274,74.4879,74.5371,24400.0
2014-07-07 14:00:00,90.86,90.91,90.82,90.87,12900.0,74.5371,74.5781,74.5043,74.5453,12900.0
2014-07-07 14:05:00,90.87,90.89,90.81,90.84,18500.0,74.5453,74.5617,74.4961,74.5207,18500.0
2014-07-07 14:10:00,90.85,90.89,90.83,90.87,12900.0,74.5289,74.5617,74.5125,74.5453,12900.0
2014-07-07 14:15:00,90.87,90.91,90.86,90.89,9100.0,74.5453,74.5781,74.5371,74.5617,9100.0
2014-07-07 14:20:00,90.9,90.9,90.85,90.86,12000.0,74.5699,74.5699,74.5289,74.5371,12000.0
2014-07-07 14:25:00,90.86,90.86,90.82,90.82,9800.0,74.5371,74.5371,74.5043,74.5043,9800.0
2014-07-07 14:30:00,90.81,90.82,90.74,90.74,14200.0,74.4961,74.5043,74.4387,74.4387,14200.0
2014-07-07 14:35:00,90.75,90.79,90.71,90.79,14400.0,74.4469,74.4797,74.4141,74.4797,14400.0
2014-07-07 14:40:00,90.79,90.81,90.76,90.76,9800.0,74.4797,74.4961,74.4551,74.4551,9800.0
2014-07-07 14:45:00,90.75,90.82,90.75,90.82,10500.0,74.4469,74.5043,74.4469,74.5043,10500.0
2014-07-07 14:50:00,90.82,90.87,90.78,90.87,17600.0,74.5043,74.5453,74.4715,74.5453,17600.0
2014-07-07 14:55:00,90.87,90.88,90.79,90.79,9000.0,74.5453,74.5535,74.4797,74.4797,9000.0
2014-07-07 15:00:00,90.78,90.87,90.78,90.81,16700.0,74.4715,74.5453,74.4715,74.4961,16700.0
2014-07-07 15:05:00,90.8,90.86,90.79,90.85,15600.0,74.4879,74.5371,74.4797,74.5289,15600.0
2014-07-07 15:10:00,90.85,90.86,90.8,90.81,14500.0,74.5289,74.5371,74.4879,74.4961,14500.0
2014-07-07 15:15:00,90.8,90.86,90.73,90.8,23200.0,74.4879,74.5371,74.4305,74.4879,23200.0
2014-07-07 15:20:00,90.8,90.83,90.77,90.8,22000.0,74.4879,74.5125,74.4633,74.4879,22000.0
2014-07-07 15:25:00,90.8,90.84,90.73,90.8,45500.0,74.4879,74.5207,74.4305,74.4879,45500.0
2014-07-07 15:30:00,90.79,90.83,90.77,90.81,24200.0,74.4797,74.5125,74.4633,74.4961,24200.0
2014-07-07 15:35:00,90.81,90.83,90.75,90.81,40000.0,74.4961,74.5125,74.4469,74.4961,40000.0
2014-07-07 15:40:00,90.81,90.82,90.75,90.81,26500.0,74.4961,74.5043,74.4469,74.4961,26500.0
2014-07-07 15:45:00,90.8,90.86,90.8,90.85,22700.0,74.4879,74.5371,74.4879,74.5289,22700.0
2014-07-07 15:50:00,90.85,90.87,90.81,90.81,33300.0,74.5289,74.5453,74.4961,74.4961,33300.0
2014-07-07 15:55:00,90.81,90.82,90.78,90.8,44700.0,74.4961,74.5043,74.4715,74.4879,44700.0
2014-07-08 09:30:00,90.75,90.78,90.5,90.65,57100.0,74.4469,74.4715,74.2418,74.3648,57100.0
2014-07-08 09:35:00,90.67,90.67,90.32,90.48,44700.0,74.3813,74.3813,74.0941,74.2254,44700.0
2014-07-08 09:40:00,90.5,90.64,90.4,90.62,38200.0,74.2418,74.3566,74.1598,74.3402,38200.0
2014-07-08 09:45:00,90.62,90.63,90.48,90.6,28800.0,74.3402,74.3484,74.2254,74.3238,28800.0
2014-07-08 09:50:00,90.59,90.65,90.55,90.6,64700.0,74.3156,74.3648,74.2828,74.3238,64700.0
2014-07-08 09:55:00,90.59,90.92,90.58,90.91,48700.0,74.3156,74.5863,74.3074,74.5781,48700.0
2014-07-08 10:00:00,90.91,90.98,90.74,90.78,50200.0,74.5781,74.6356,74.4387,74.4715,50200.0
2014-07-08 10:05:00,90.77,90.91,90.67,90.86,38600.0,74.4633,74.5781,74.3813,74.5371,38600.0
2014-07-08 10:10:00,90.87,91.01,90.84,90.92,107500.0,74.5453,74.6602,74.5207,74.5863,107500.0
2014-07-08 10:15:00,90.93,90.98,90.74,90.92,102100.0,74.5945,74.6356,74.4387,74.5863,102100.0
2014-07-08 10:20:00,90.92,90.95,90.73,90.75,58900.0,74.5863,74.611,74.4305,74.4469,58900.0
2014-07-08 10:25:00,90.76,90.82,90.73,90.73,25900.0,74.4551,74.5043,74.4305,74.4305,25900.0
2014-07-08 10:30:00,90.73,90.73,90.51,90.53,34600.0,74.4305,74.4305,74.25,74.2664,34600.0
2014-07-08 10:35:00,90.53,90.57,90.48,90.57,39400.0,74.2664,74.2992,74.2254,74.2992,39400.0
2014-07-08 10:40:00,90.57,90.71,90.54,90.6,42400.0,74.2992,74.4141,74.2746,74.3238,42400.0
2014-07-08 10:45:00,90.6,90.76,90.59,90.69,36700.0,74.3238,74.4551,74.3156,74.3977,36700.0
2014-07-08 10:50:00,90.7,90.75,90.61,90.61,31000.0,74.4059,74.4469,74.332,74.332,31000.0
2014-07-08 10:55:00,90.6,90.66,90.57,90.61,25400.0,74.3238,74.3731,74.2992,74.332,25400.0
2014-07-08 11:00:00,90.61,90.61,90.5,90.53,28200.0,74.332,74.332,74.2418,74.2664,28200.0
2014-07-08 11:05:00,90.54,90.55,90.47,90.49,23400.0,74.2746,74.2828,74.2172,74.2336,23400.0
2014-07-08 11:10:00,90.49,90.55,90.47,90.47,31800.0,74.2336,74.2828,74.2172,74.2172,31800.0
2014-07-08 11:15:00,90.47,90.52,90.38,90.52,41000.0,74.2172,74.2582,74.1434,74.2582,41000.0
2014-07-08 11:20:00,90.51,90.53,90.44,90.5,30500.0,74.25,74.2664,74.1926,74.2418,30500.0
2014-07-08 11:25:00,90.5,90.57,90.49,90.51,43500.0,74.2418,74.2992,74.2336,74.25,43500.0
2014-07-08 11:30:00,90.51,90.58,90.5,90.57,23600.0,74.25,74.3074,74.2418,74.2992,23600.0
2014-07-08 11:35:00,90.56,90.64,90.55,90.6,27500.0,74.291,74.3566,74.2828,74.3238,27500.0
2014-07-08 11:40:00,90.59,90.62,90.54,90.54,20100.0,74.3156,74.3402,74.2746,74.2746,20100.0
2014-07-08 11:45:00,90.54,90.61,90.54,90.6,37700.0,74.2746,74.332,74.2746,74.3238,37700.0
2014-07-08 11:50:00,90.61,90.61,90.51,90.53,26800.0,74.332,74.332,74.25,74.2664,26800.0
2014-07-08 11:55:00,90.53,90.59,90.5,90.57,42900.0,74.2664,74.3156,74.2418,74.2992,42900.0
2014-07-08 12:00:00,90.57,90.57,90.44,90.48,27600.0,74.2992,74.2992,74.1926,74.2254,27600.0
2014-07-08 12:05:00,90.49,90.49,90.4,90.42,15400.0,74.2336,74.2336,74.1598,74.1762,15400.0
2014-07-08 12:10:00,90.42,90.45,90.4,90.45,21900.0,74.1762,74.2008,74.1598,74.2008,21900.0
2014-07-08 12:15:00,90.45,90.45,90.4,90.43,11400.0,74.2008,74.2008,74.1598,74.1844,11400.0
2014-07-08 12:20:00,90.42,90.49,90.41,90.49,8600.0,74.1762,74.2336,74.168,74.2336,8600.0
2014-07-08 12:25:00,90.5,90.54,90.5,90.54,16800.0,74.2418,74.2746,74.2418,74.2746,16800.0
2014-07-08 12:30:00,90.55,90.6,90.51,90.55,39500.0,74.2828,74.3238,74.25,74.2828,39500.0
2014-07-08 12:35:00,90.55,90.56,90.48,90.54,18300.0,74.2828,74.291,74.2254,74.2746,18300.0
2014-07-08 12:40:00,90.53,90.55,90.48,90.54,18100.0,74.2664,74.2828,74.2254,74.2746,18100.0
2014-07-08 12:45:00,90.54,90.54,90.48,90.5,17200.0,74.2746,74.2746,74.2254,74.2418,17200.0
2014-07-08 12:50:00,90.5,90.51,90.46,90.5,15000.0,74.2418,74.25,74.209,74.2418,15000.0
2014-07-08 12:55:00,90.49,90.5,90.47,90.48,41800.0,74.2336,74.2418,74.2172,74.2254,41800.0
2014-07-08 13:00:00,90.48,90.48,90.4,90.43,18400.0,74.2254,74.2254,74.1598,74.1844,18400.0
2014-07-08 13:05:00,90.43,90.43,90.35,90.39,16500.0,74.1844,74.1844,74.1187,74.1516,16500.0
2014-07-08 13:10:00,90.4,90.54,90.4,90.54,22100.0,74.1598,74.2746,74.1598,74.2746,22100.0
2014-07-08 13:15:00,90.55,90.64,90.48,90.59,27900.0,74.2828,74.3566,74.2254,74.3156,27900.0
2014-07-08 13:20:00,90.58,90.6,90.52,90.54,23700.0,74.3074,74.3238,74.2582,74.2746,23700.0
2014-07-08 13:25:00,90.55,90.56,90.52,90.53,12700.0,74.2828,74.291,74.2582,74.2664,12700.0
2014-07-08 13:30:00,90.54,90.57,90.53,90.56,25900.0,74.2746,74.2992,74.2664,74.291,25900.0
2014-07-08 13:35:00,90.56,90.57,90.52,90.57,73100.0,74.291,74.2992,74.2582,74.2992,73100.0
2014-07-08 13:40:00,90.57,90.59,90.55,90.59,15400.0,74.2992,74.3156,74.2828,74.3156,15400.0
2014-07-08 13:45:00,90.6,90.61,90.59,90.6,26300.0,74.3238,74.332,74.3156,74.3238,26300.0
2014-07-08 13:50:00,90.59,90.61,90.55,90.58,28700.0,74.3156,74.332,74.2828,74.3074,28700.0
2014-07-08 13:55:00,90.58,90.59,90.47,90.48,23100.0,74.3074,74.3156,74.2172,74.2254,23100.0
2014-07-08 14:00:00,90.48,90.49,90.4,90.41,21600.0,74.2254,74.2336,74.1598,74.168,21600.0
2014-07-08 14:05:00,90.41,90.46,90.4,90.41,16400.0,74.168,74.209,74.1598,74.168,16400.0
2014-07-08 14:10:00,90.4,90.5,90.4,90.5,12000.0,74.1598,74.2418,74.1598,74.2418,12000.0
2014-07-08 14:15:00,90.5,90.5,90.42,90.5,19500.0,74.2418,74.2418,74.1762,74.2418,19500.0
2014-07-08 14:20:00,90.49,90.51,90.47,90.5,16900.0,74.2336,74.25,74.2172,74.2418,16900.0
2014-07-08 14:25:00,90.51,90.51,90.47,90.48,32800.0,74.25,74.25,74.2172,74.2254,32800.0
2014-07-08 14:30:00,90.48,90.51,90.42,90.48,36700.0,74.2254,74.25,74.1762,74.2254,36700.0
2014-07-08 14:35:00,90.48,90.51,90.45,90.46,24200.0,74.2254,74.25,74.2008,74.209,24200.0
2014-07-08 14:40:00,90.46,90.49,90.46,90.48,92800.0,74.209,74.2336,74.209,74.2254,92800.0
2014-07-08 14:45:00,90.48,90.5,90.45,90.46,111200.0,74.2254,74.2418,74.2008,74.209,111200.0
2014-07-08 14:50:00,90.47,90.54,90.47,90.52,36100.0,74.2172,74.2746,74.2172,74.2582,36100.0
2014-07-08 14:55:00,90.53,90.54,90.44,90.44,12500.0,74.2664,74.2746,74.1926,74.1926,12500.0
2014-07-08 15:00:00,90.43,90.44,90.4,90.42,18100.0,74.1844,74.1926,74.1598,74.1762,18100.0
2014-07-08 15:05:00,90.42,90.45,90.37,90.37,20400.0,74.1762,74.2008,74.1351,74.1351,20400.0
2014-07-08 15:10:00,90.38,90.4,90.36,90.39,17500.0,74.1434,74.1598,74.1269,74.1516,17500.0
2014-07-08 15:15:00,90.4,90.41,90.32,90.32,29300.0,74.1598,74.168,74.0941,74.0941,29300.0
2014-07-08 15:20:00,90.33,90.41,90.33,90.39,27600.0,74.1023,74.168,74.1023,74.1516,27600.0
2014-07-08 15:25:00,90.4,90.4,90.31,90.31,41300.0,74.1598,74.1598,74.0859,74.0859,41300.0
2014-07-08 15:30:00,90.31,90.34,90.3,90.31,29100.0,74.0859,74.1105,74.0777,74.0859,29100.0
2014-07-08 15:35:00,90.32,90.35,90.25,90.25,50400.0,74.0941,74.1187,74.0367,74.0367,50400.0
2014-07-08 15:40:00,90.25,90.28,90.21,90.23,58800.0,74.0367,74.0613,74.0039,74.0203,58800.0
2014-07-08 15:45:00,90.22,90.25,90.14,90.18,86200.0,74.0121,74.0367,73.9465,73.9793,86200.0
2014-07-08 15:50:00,90.18,90.24,90.13,90.14,54700.0,73.9793,74.0285,73.9383,73.9465,54700.0
2014-07-08 15:55:00,90.13,90.2,90.08,90.13,196200.0,73.9383,73.9957,73.8972,73.9383,196200.0
2014-07-09 09:30:00,90.09,90.23,89.48,89.53,141700.0,73.9055,74.0203,73.405,73.4461,141700.0
2014-07-09 09:35:00,89.5,89.51,89.13,89.24,113500.0,73.4214,73.4296,73.1179,73.2082,113500.0
2014-07-09 09:40:00,89.26,89.49,89.16,89.27,101900.0,73.2246,73.4132,73.1425,73.2328,101900.0
2014-07-09 09:45:00,89.27,89.34,89.11,89.16,83000.0,73.2328,73.2902,73.1015,73.1425,83000.0
2014-07-09 09:50:00,89.16,89.34,89.14,89.2,53600.0,73.1425,73.2902,73.1261,73.1753,53600.0
2014-07-09 09:55:00,89.2,89.23,89.11,89.12,46200.0,73.1753,73.1999,73.1015,73.1097,46200.0
2014-07-09 10:00:00,89.13,89.17,88.83,88.85,173000.0,73.1179,73.1507,72.8718,72.8882,173000.0
2014-07-09 10:05:00,88.85,88.93,88.82,88.85,135300.0,72.8882,72.9538,72.8636,72.8882,135300.0
2014-07-09 10:10:00,88.84,88.97,88.61,88.7,123700.0,72.88,72.9867,72.6913,72.7652,123700.0
2014-07-09 10:15:00,88.7,88.75,88.65,88.69,55800.0,72.7652,72.8062,72.7241,72.757,55800.0
2014-07-09 10:20:00,88.69,88.69,88.54,88.6,92100.0,72.757,72.757,72.6339,72.6831,92100.0
2014-07-09 10:25:00,88.6,88.6,88.47,88.5,220600.0,72.6831,72.6831,72.5765,72.6011,220600.0
2014-07-09 10:30:00,88.5,88.69,88.42,88.54,102600.0,72.6011,72.757,72.5355,72.6339,102600.0
2014-07-09 10:35:00,88.52,88.63,88.48,88.6,80600.0,72.6175,72.7077,72.5847,72.6831,80600.0
2014-07-09 10:40:00,88.6,88.77,88.6,88.75,77400.0,72.6831,72.8226,72.6831,72.8062,77400.0
2014-07-09 10:45:00,88.76,88.77,88.66,88.72,81900.0,72.8144,72.8226,72.7323,72.7816,81900.0
2014-07-09 10:50:00,88.71,88.74,88.58,88.63,92300.0,72.7734,72.798,72.6667,72.7077,92300.0
2014-07-09 10:55:00,88.62,88.79,88.59,88.79,32400.0,72.6995,72.839,72.6749,72.839,32400.0
2014-07-09 11:00:00,88.77,88.82,88.7,88.7,56800.0,72.8226,72.8636,72.7652,72.7652,56800.0
2014-07-09 11:05:00,88.7,88.92,88.7,88.9,86600.0,72.7652,72.9456,72.7652,72.9292,86600.0
2014-07-09 11:10:00,88.91,89.0,88.89,88.97,53100.0,72.9374,73.0113,72.921,72.9867,53100.0
2014-07-09 11:15:00,88.98,89.01,88.87,88.87,51400.0,72.9949,73.0195,72.9046,72.9046,51400.0
2014-07-09 11:20:00,88.86,88.98,88.84,88.97,26100.0,72.8964,72.9949,72.88,72.9867,26100.0
2014-07-09 11:25:00,88.97,88.98,88.81,88.87,22300.0,72.9867,72.9949,72.8554,72.9046,22300.0
2014-07-09 11:30:00,88.88,88.96,88.85,88.85,24800.0,72.9128,72.9785,72.8882,72.8882,24800.0
2014-07-09 11:35:00,88.85,88.85,88.8,88.81,26000.0,72.8882,72.8882,72.8472,72.8554,26000.0
2014-07-09 11:40:00,88.82,88.91,88.8,88.86,22200.0,72.8636,72.9374,72.8472,72.8964,22200.0
2014-07-09 11:45:00,88.86,88.94,88.86,88.86,15500.0,72.8964,72.962,72.8964,72.8964,15500.0
2014-07-09 11:50:00,88.87,88.93,88.87,88.93,11700.0,72.9046,72.9538,72.9046,72.9538,11700.0
2014-07-09 11:55:00,88.93,88.98,88.87,88.96,30700.0,72.9538,72.9949,72.9046,72.9785,30700.0
2014-07-09 12:00:00,88.96,88.96,88.88,88.91,23600.0,72.9785,72.9785,72.9128,72.9374,23600.0
2014-07-09 12:05:00,88.91,88.94,88.86,88.91,11200.0,72.9374,72.962,72.8964,72.9374,11200.0
2014-07-09 12:10:00,88.92,88.94,88.8,88.88,30000.0,72.9456,72.962,72.8472,72.9128,30000.0
2014-07-09 12:15:00,88.89,88.89,88.75,88.76,33000.0,72.921,72.921,72.8062,72.8144,33000.0
2014-07-09 12:20:00,88.77,88.9,88.77,88.88,20800.0,72.8226,72.9292,72.8226,72.9128,20800.0
2014-07-09 12:25:00,88.88,88.95,88.81,88.88,29000.0,72.9128,72.9703,72.8554,72.9128,29000.0
2014-07-09 12:30:00,88.89,89.01,88.85,89.01,45200.0,72.921,73.0195,72.8882,73.0195,45200.0
2014-07-09 12:35:00,89.01,89.08,88.96,88.96,39200.0,73.0195,73.0769,72.9785,72.9785,39200.0
2014-07-09 12:40:00,88.95,88.96,88.9,88.92,32200.0,72.9703,72.9785,72.9292,72.9456,32200.0
2014-07-09 12:45:00,88.91,88.97,88.91,88.94,28200.0,72.9374,72.9867,72.9374,72.962,28200.0
2014-07-09 12:50:00,88.95,88.95,88.89,88.91,56900.0,72.9703,72.9703,72.921,72.9374,56900.0
2014-07-09 12:55:00,88.92,89.05,88.92,89.05,11400.0,72.9456,73.0523,72.9456,73.0523,11400.0
2014-07-09 13:00:00,89.05,89.12,89.05,89.06,31100.0,73.0523,73.1097,73.0523,73.0605,31100.0
2014-07-09 13:05:00,89.05,89.06,89.04,89.06,13100.0,73.0523,73.0605,73.0441,73.0605,13100.0
2014-07-09 13:10:00,89.06,89.1,89.05,89.1,7700.0,73.0605,73.0933,73.0523,73.0933,7700.0
2014-07-09 13:15:00,89.11,89.14,88.97,89.01,31800.0,73.1015,73.1261,72.9867,73.0195,31800.0
2014-07-09 13:20:00,89.01,89.04,88.99,88.99,11700.0,73.0195,73.0441,73.0031,73.0031,11700.0
2014-07-09 13:25:00,88.99,89.13,88.99,89.07,17700.0,73.0031,73.1179,73.0031,73.0687,17700.0
2014-07-09 13:30:00,89.05,89.06,88.98,88.98,19600.0,73.0523,73.0605,72.9949,72.9949,19600.0
2014-07-09 13:35:00,88.98,89.1,88.97,89.1,30700.0,72.9949,73.0933,72.9867,73.0933,30700.0
2014-07-09 13:40:00,89.1,89.11,89.0,89.1,44500.0,73.0933,73.1015,73.0113,73.0933,44500.0
2014-07-09 13:45:00,89.1,89.1,89.01,89.05,29300.0,73.0933,73.0933,73.0195,73.0523,29300.0
2014-07-09 13:50:00,89.04,89.08,89.04,89.06,17500.0,73.0441,73.0769,73.0441,73.0605,17500.0
2014-07-09 13:55:00,89.05,89.09,89.05,89.07,31800.0,73.0523,73.0851,73.0523,73.0687,31800.0
2014-07-09 14:00:00,89.08,89.08,88.99,89.04,28200.0,73.0769,73.0769,73.0031,73.0441,28200.0
2014-07-09 14:05:00,89.03,89.03,88.95,88.98,85800.0,73.0359,73.0359,72.9703,72.9949,85800.0
2014-07-09 14:10:00,88.98,89.07,88.98,89.03,24900.0,72.9949,73.0687,72.9949,73.0359,24900.0
2014-07-09 14:15:00,89.04,89.17,89.02,89.12,35600.0,73.0441,73.1507,73.0277,73.1097,35600.0
2014-07-09 14:20:00,89.11,89.14,89.08,89.13,15700.0,73.1015,73.1261,73.0769,73.1179,15700.0
2014-07-09 14:25:00,89.13,89.17,89.11,89.11,22600.0,73.1179,73.1507,73.1015,73.1015,22600.0
2014-07-09 14:30:00,89.12,89.14,89.09,89.12,22600.0,73.1097,73.1261,73.0851,73.1097,22600.0
2014-07-09 14:35:00,89.13,89.16,89.12,89.15,27700.0,73.1179,73.1425,73.1097,73.1343,27700.0
2014-07-09 14:40:00,89.15,89.16,89.1,89.14,30000.0,73.1343,73.1425,73.0933,73.1261,30000.0
2014-07-09 14:45:00,89.15,89.16,89.12,89.15,25000.0,73.1343,73.1425,73.1097,73.1343,25000.0
2014-07-09 14:50:00,89.16,89.24,89.15,89.23,41300.0,73.1425,73.2082,73.1343,73.1999,41300.0
2014-07-09 14:55:00,89.24,89.31,89.23,89.31,26500.0,73.2082,73.2656,73.1999,73.2656,26500.0
2014-07-09 15:00:00,89.31,89.36,89.31,89.34,64700.0,73.2656,73.3066,73.2656,73.2902,64700.0
2014-07-09 15:05:00,89.34,89.46,89.33,89.41,55100.0,73.2902,73.3886,73.282,73.3476,55100.0
2014-07-09 15:10:00,89.41,89.44,89.28,89.36,47600.0,73.3476,73.3722,73.241,73.3066,47600.0
2014-07-09 15:15:00,89.36,89.37,89.29,89.33,28500.0,73.3066,73.3148,73.2492,73.282,28500.0
2014-07-09 15:20:00,89.32,89.36,89.26,89.26,46800.0,73.2738,73.3066,73.2246,73.2246,46800.0
2014-07-09 15:25:00,89.27,89.3,89.26,89.29,27300.0,73.2328,73.2574,73.2246,73.2492,27300.0
2014-07-09 15:30:00,89.29,89.29,89.16,89.16,39000.0,73.2492,73.2492,73.1425,73.1425,39000.0
2014-07-09 15:35:00,89.16,89.25,89.09,89.25,92500.0,73.1425,73.2164,73.0851,73.2164,92500.0
2014-07-09 15:40:00,89.25,89.27,89.17,89.22,69400.0,73.2164,73.2328,73.1507,73.1917,69400.0
2014-07-09 15:45:00,89.23,89.25,89.16,89.17,75000.0,73.1999,73.2164,73.1425,73.1507,75000.0
2014-07-09 15:50:00,89.17,89.19,89.1,89.19,98000.0,73.1507,73.1671,73.0933,73.1671,98000.0
2014-07-09 15:55:00,89.18,89.19,89.11,89.16,132300.0,73.1589,73.1671,73.1015,73.1425,132300.0
2014-07-10 09:30:00,88.37,88.46,87.88,87.9,196700.0,72.4944,72.5683,72.0925,72.1089,196700.0
2014-07-10 09:35:00,87.9,88.28,87.89,88.21,99200.0,72.1089,72.4206,72.1007,72.3632,99200.0
2014-07-10 09:40:00,88.23,88.39,88.21,88.25,66700.0,72.3796,72.5109,72.3632,72.396,66700.0
2014-07-10 09:45:00,88.22,88.57,88.22,88.47,67400.0,72.3714,72.6585,72.3714,72.5765,67400.0
2014-07-10 09:50:00,88.49,88.67,88.47,88.67,96300.0,72.5929,72.7406,72.5765,72.7406,96300.0
2014-07-10 09:55:00,88.67,88.8,88.61,88.76,87200.0,72.7406,72.8472,72.6913,72.8144,87200.0
2014-07-10 10:00:00,88.76,88.95,88.6,88.95,100700.0,72.8144,72.9703,72.6831,72.9703,100700.0
2014-07-10 10:05:00,88.95,88.96,88.72,88.8,65100.0,72.9703,72.9785,72.7816,72.8472,65100.0
2014-07-10 10:10:00,88.8,88.88,88.71,88.83,43600.0,72.8472,72.9128,72.7734,72.8718,43600.0
2014-07-10 10:15:00,88.84,88.88,88.7,88.7,49100.0,72.88,72.9128,72.7652,72.7652,49100.0
2014-07-10 10:20:00,88.7,88.76,88.69,88.7,35500.0,72.7652,72.8144,72.757,72.7652,35500.0
2014-07-10 10:25:00,88.7,88.7,88.53,88.59,33800.0,72.7652,72.7652,72.6257,72.6749,33800.0
2014-07-10 10:30:00,88.58,88.65,88.53,88.56,49400.0,72.6667,72.7241,72.6257,72.6503,49400.0
2014-07-10 10:35:00,88.57,88.66,88.54,88.56,30900.0,72.6585,72.7323,72.6339,72.6503,30900.0
2014-07-10 10:40:00,88.55,88.56,88.48,88.54,31900.0,72.6421,72.6503,72.5847,72.6339,31900.0
2014-07-10 10:45:00,88.54,88.69,88.54,88.69,33600.0,72.6339,72.757,72.6339,72.757,33600.0
2014-07-10 10:50:00,88.69,88.7,88.54,88.59,20700.0,72.757,72.7652,72.6339,72.6749,20700.0
2014-07-10 10:55:00,88.59,88.73,88.59,88.69,24500.0,72.6749,72.7898,72.6749,72.757,24500.0
2014-07-10 11:00:00,88.69,88.7,88.62,88.64,32000.0,72.757,72.7652,72.6995,72.7159,32000.0
2014-07-10 11:05:00,88.62,88.67,88.56,88.66,21100.0,72.6995,72.7406,72.6503,72.7323,21100.0
2014-07-10 11:10:00,88.67,88.71,88.62,88.68,41400.0,72.7406,72.7734,72.6995,72.7488,41400.0
2014-07-10 11:15:00,88.69,88.69,88.55,88.55,26700.0,72.757,72.757,72.6421,72.6421,26700.0
2014-07-10 11:20:00,88.53,88.64,88.51,88.53,23200.0,72.6257,72.7159,72.6093,72.6257,23200.0
2014-07-10 11:25:00,88.53,88.54,88.48,88.51,20900.0,72.6257,72.6339,72.5847,72.6093,20900.0
2014-07-10 11:30:00,88.51,88.59,88.5,88.5,21200.0,72.6093,72.6749,72.6011,72.6011,21200.0
2014-07-10 11:35:00,88.51,88.54,88.48,88.5,22900.0,72.6093,72.6339,72.5847,72.6011,22900.0
2014-07-10 11:40:00,88.5,88.54,88.47,88.49,24400.0,72.6011,72.6339,72.5765,72.5929,24400.0
2014-07-10 11:45:00,88.49,88.58,88.49,88.58,25100.0,72.5929,72.6667,72.5929,72.6667,25100.0
2014-07-10 11:50:00,88.58,88.61,88.5,88.51,21000.0,72.6667,72.6913,72.6011,72.6093,21000.0
2014-07-10 11:55:00,88.51,88.57,88.48,88.51,20900.0,72.6093,72.6585,72.5847,72.6093,20900.0
2014-07-10 12:00:00,88.5,88.55,88.49,88.54,15800.0,72.6011,72.6421,72.5929,72.6339,15800.0
2014-07-10 12:05:00,88.55,88.59,88.46,88.53,33100.0,72.6421,72.6749,72.5683,72.6257,33100.0
2014-07-10 12:10:00,88.52,88.55,88.45,88.55,20300.0,72.6175,72.6421,72.5601,72.6421,20300.0
2014-07-10 12:15:00,88.54,88.59,88.52,88.52,13400.0,72.6339,72.6749,72.6175,72.6175,13400.0
2014-07-10 12:20:00,88.53,88.53,88.46,88.48,26100.0,72.6257,72.6257,72.5683,72.5847,26100.0
2014-07-10 12:25:00,88.48,88.52,88.45,88.52,27000.0,72.5847,72.6175,72.5601,72.6175,27000.0
2014-07-10 12:30:00,88.53,88.56,88.5,88.51,24700.0,72.6257,72.6503,72.6011,72.6093,24700.0
2014-07-10 12:35:00,88.52,88.62,88.52,88.62,31400.0,72.6175,72.6995,72.6175,72.6995,31400.0
2014-07-10 12:40:00,88.6,88.6,88.51,88.54,10500.0,72.6831,72.6831,72.6093,72.6339,10500.0
2014-07-10 12:45:00,88.54,88.59,88.51,88.54,12900.0,72.6339,72.6749,72.6093,72.6339,12900.0
2014-07-10 12:50:00,88.54,88.56,88.5,88.55,26400.0,72.6339,72.6503,72.6011,72.6421,26400.0
2014-07-10 12:55:00,88.54,88.55,88.45,88.45,28200.0,72.6339,72.6421,72.5601,72.5601,28200.0
2014-07-10 13:00:00,88.46,88.47,88.4,88.44,15800.0,72.5683,72.5765,72.5191,72.5519,15800.0
2014-07-10 13:05:00,88.45,88.46,88.33,88.37,49000.0,72.5601,72.5683,72.4616,72.4944,49000.0
2014-07-10 13:10:00,88.37,88.41,88.35,88.36,31400.0,72.4944,72.5273,72.478,72.4862,31400.0
2014-07-10 13:15:00,88.36,88.4,88.33,88.37,11300.0,72.4862,72.5191,72.4616,72.4944,11300.0
2014-07-10 13:20:00,88.37,88.44,88.35,88.4,41900.0,72.4944,72.5519,72.478,72.5191,41900.0
2014-07-10 13:25:00,88.41,88.44,88.38,88.43,26500.0,72.5273,72.5519,72.5027,72.5437,26500.0
2014-07-10 13:30:00,88.43,88.51,88.42,88.48,20500.0,72.5437,72.6093,72.5355,72.5847,20500.0
2014-07-10 13:35:00,88.48,88.49,88.42,88.48,20400.0,72.5847,72.5929,72.5355,72.5847,20400.0
2014-07-10 13:40:00,88.48,88.51,88.45,88.5,30300.0,72.5847,72.6093,72.5601,72.6011,30300.0
2014-07-10 13:45:00,88.5,88.51,88.41,88.45,21800.0,72.6011,72.6093,72.5273,72.5601,21800.0
2014-07-10 13:50:00,88.44,88.45,88.39,88.41,14400.0,72.5519,72.5601,72.5109,72.5273,14400.0
2014-07-10 13:55:00,88.42,88.46,88.39,88.43,14800.0,72.5355,72.5683,72.5109,72.5437,14800.0
2014-07-10 14:00:00,88.43,88.5,88.43,88.5,39800.0,72.5437,72.6011,72.5437,72.6011,39800.0
2014-07-10 14:05:00,88.49,88.49,88.39,88.39,16600.0,72.5929,72.5929,72.5109,72.5109,16600.0
2014-07-10 14:10:00,88.4,88.44,88.37,88.39,25300.0,72.5191,72.5519,72.4944,72.5109,25300.0
2014-07-10 14:15:00,88.38,88.46,88.37,88.45,18000.0,72.5027,72.5683,72.4944,72.5601,18000.0
2014-07-10 14:20:00,88.45,88.5,88.42,88.45,26800.0,72.5601,72.6011,72.5355,72.5601,26800.0
2014-07-10 14:25:00,88.44,88.46,88.4,88.41,20500.0,72.5519,72.5683,72.5191,72.5273,20500.0
2014-07-10 14:30:00,88.41,88.41,88.28,88.3,36500.0,72.5273,72.5273,72.4206,72.437,36500.0
2014-07-10 14:35:00,88.29,88.33,88.27,88.33,37700.0,72.4288,72.4616,72.4124,72.4616,37700.0
2014-07-10 14:40:00,88.34,88.36,88.26,88.29,30700.0,72.4698,72.4862,72.4042,72.4288,30700.0
2014-07-10 14:45:00,88.29,88.31,88.27,88.3,30200.0,72.4288,72.4452,72.4124,72.437,30200.0
2014-07-10 14:50:00,88.29,88.32,88.28,88.28,42200.0,72.4288,72.4534,72.4206,72.4206,42200.0
2014-07-10 14:55:00,88.28,88.29,88.26,88.26,21100.0,72.4206,72.4288,72.4042,72.4042,21100.0
2014-07-10 15:00:00,88.26,88.26,88.18,88.2,45800.0,72.4042,72.4042,72.3386,72.355,45800.0
2014-07-10 15:05:00,88.2,88.31,88.2,88.26,36800.0,72.355,72.4452,72.355,72.4042,36800.0
2014-07-10 15:10:00,88.26,88.26,88.15,88.16,37200.0,72.4042,72.4042,72.314,72.3222,37200.0
2014-07-10 15:15:00,88.15,88.18,88.12,88.16,55500.0,72.314,72.3386,72.2894,72.3222,55500.0
2014-07-10 15:20:00,88.16,88.19,88.11,88.19,44000.0,72.3222,72.3468,72.2812,72.3468,44000.0
2014-07-10 15:25:00,88.19,88.21,88.18,88.2,66700.0,72.3468,72.3632,72.3386,72.355,66700.0
2014-07-10 15:30:00,88.2,88.21,88.18,88.2,80000.0,72.355,72.3632,72.3386,72.355,80000.0
2014-07-10 15:35:00,88.2,88.21,88.19,88.2,70500.0,72.355,72.3632,72.3468,72.355,70500.0
2014-07-10 15:40:00,88.2,88.26,88.19,88.22,106000.0,72.355,72.4042,72.3468,72.3714,106000.0
2014-07-10 15:45:00,88.23,88.23,88.17,88.2,139600.0,72.3796,72.3796,72.3304,72.355,139600.0
2014-07-10 15:50:00,88.2,88.23,88.18,88.23,78800.0,72.355,72.3796,72.3386,72.3796,78800.0
2014-07-10 15:55:00,88.23,88.27,88.08,88.13,271500.0,72.3796,72.4124,72.2565,72.2976,271500.0
2014-07-11 09:30:00,87.94,87.97,87.33,87.44,206600.0,72.1417,72.1663,71.6413,71.7315,206600.0
2014-07-11 09:35:00,87.46,87.46,87.17,87.34,114100.0,71.7479,71.7479,71.51,71.6495,114100.0
2014-07-11 09:40:00,87.36,87.7,87.35,87.7,59000.0,71.6659,71.9448,71.6577,71.9448,59000.0
2014-07-11 09:45:00,87.68,87.68,87.43,87.48,47400.0,71.9284,71.9284,71.7233,71.7643,47400.0
2014-07-11 09:50:00,87.48,87.7,87.47,87.61,74500.0,71.7643,71.9448,71.7561,71.871,74500.0
2014-07-11 09:55:00,87.59,87.69,87.58,87.6,38400.0,71.8546,71.9366,71.8464,71.8628,38400.0
2014-07-11 10:00:00,87.6,87.77,87.59,87.68,49600.0,71.8628,72.0022,71.8546,71.9284,49600.0
2014-07-11 10:05:00,87.66,87.71,87.54,87.61,65300.0,71.912,71.953,71.8136,71.871,65300.0
2014-07-11 10:10:00,87.61,87.75,87.61,87.74,36100.0,71.871,71.9858,71.871,71.9776,36100.0
2014-07-11 10:15:00,87.73,88.08,87.71,88.08,85700.0,71.9694,72.2565,71.953,72.2565,85700.0
2014-07-11 10:20:00,88.05,88.1,87.94,87.99,40900.0,72.2319,72.273,72.1417,72.1827,40900.0
2014-07-11 10:25:00,87.99,88.25,87.99,88.23,139600.0,72.1827,72.396,72.1827,72.3796,139600.0
2014-07-11 10:30:00,88.23,88.28,88.06,88.17,50500.0,72.3796,72.4206,72.2401,72.3304,50500.0
2014-07-11 10:35:00,88.17,88.18,87.99,88.06,65800.0,72.3304,72.3386,72.1827,72.2401,65800.0
2014-07-11 10:40:00,88.06,88.09,87.97,88.04,48600.0,72.2401,72.2647,72.1663,72.2237,48600.0
2014-07-11 10:45:00,88.05,88.2,88.04,88.18,34300.0,72.2319,72.355,72.2237,72.3386,34300.0
2014-07-11 10:50:00,88.18,88.42,88.18,88.42,64600.0,72.3386,72.5355,72.3386,72.5355,64600.0
2014-07-11 10:55:00,88.4,88.46,88.22,88.27,59900.0,72.5191,72.5683,72.3714,72.4124,59900.0
2014-07-11 11:00:00,88.27,88.39,88.24,88.25,39500.0,72.4124,72.5109,72.3878,72.396,39500.0
2014-07-11 11:05:00,88.25,88.45,88.24,88.44,29500.0,72.396,72.5601,72.3878,72.5519,29500.0
2014-07-11 11:10:00,88.44,88.59,88.43,88.57,35100.0,72.5519,72.6749,72.5437,72.6585,35100.0
2014-07-11 11:15:00,88.58,88.63,88.53,88.53,48600.0,72.6667,72.7077,72.6257,72.6257,48600.0
2014-07-11 11:20:00,88.51,88.52,88.33,88.33,34800.0,72.6093,72.6175,72.4616,72.4616,34800.0
2014-07-11 11:25:00,88.34,88.38,88.27,88.32,22600.0,72.4698,72.5027,72.4124,72.4534,22600.0
2014-07-11 11:30:00,88.33,88.41,88.33,88.36,16800.0,72.4616,72.5273,72.4616,72.4862,16800.0
2014-07-11 11:35:00,88.35,88.38,88.28,88.37,22400.0,72.478,72.5027,72.4206,72.4944,22400.0
2014-07-11 11:40:00,88.37,88.37,88.23,88.23,17000.0,72.4944,72.4944,72.3796,72.3796,17000.0
2014-07-11 11:45:00,88.23,88.29,88.2,88.2,29700.0,72.3796,72.4288,72.355,72.355,29700.0
2014-07-11 11:50:00,88.19,88.2,88.15,88.17,19500.0,72.3468,72.355,72.314,72.3304,19500.0
2014-07-11 11:55:00,88.16,88.17,88.13,88.16,21800.0,72.3222,72.3304,72.2976,72.3222,21800.0
2014-07-11 12:00:00,88.16,88.22,88.06,88.14,151200.0,72.3222,72.3714,72.2401,72.3058,151200.0
2014-07-11 12:05:00,88.14,88.38,88.13,88.29,80200.0,72.3058,72.5027,72.2976,72.4288,80200.0
2014-07-11 12:10:00,88.27,88.28,88.18,88.21,12900.0,72.4124,72.4206,72.3386,72.3632,12900.0
2014-07-11 12:15:00,88.22,88.25,88.11,88.16,16900.0,72.3714,72.396,72.2812,72.3222,16900.0
2014-07-11 12:20:00,88.15,88.16,88.08,88.16,17000.0,72.314,72.3222,72.2565,72.3222,17000.0
2014-07-11 12:25:00,88.16,88.26,88.11,88.21,18900.0,72.3222,72.4042,72.2812,72.3632,18900.0
2014-07-11 12:30:00,88.23,88.24,88.16,88.22,17700.0,72.3796,72.3878,72.3222,72.3714,17700.0
2014-07-11 12:35:00,88.22,88.24,88.19,88.21,12300.0,72.3714,72.3878,72.3468,72.3632,12300.0
2014-07-11 12:40:00,88.21,88.22,88.14,88.18,23500.0,72.3632,72.3714,72.3058,72.3386,23500.0
2014-07-11 12:45:00,88.18,88.23,88.16,88.18,15800.0,72.3386,72.3796,72.3222,72.3386,15800.0
2014-07-11 12:50:00,88.18,88.29,88.18,88.27,39100.0,72.3386,72.4288,72.3386,72.4124,39100.0
2014-07-11 12:55:00,88.26,88.34,88.25,88.25,15300.0,72.4042,72.4698,72.396,72.396,15300.0
2014-07-11 13:00:00,88.26,88.31,88.24,88.25,17800.0,72.4042,72.4452,72.3878,72.396,17800.0
2014-07-11 13:05:00,88.25,88.3,88.24,88.25,20200.0,72.396,72.437,72.3878,72.396,20200.0
2014-07-11 13:10:00,88.26,88.27,88.24,88.27,12200.0,72.4042,72.4124,72.3878,72.4124,12200.0
2014-07-11 13:15:00,88.27,88.27,88.2,88.22,17800.0,72.4124,72.4124,72.355,72.3714,17800.0
2014-07-11 13:20:00,88.22,88.22,88.16,88.17,20800.0,72.3714,72.3714,72.3222,72.3304,20800.0
2014-07-11 13:25:00,88.17,88.17,88.14,88.17,10900.0,72.3304,72.3304,72.3058,72.3304,10900.0
2014-07-11 13:30:00,88.17,88.25,88.13,88.15,22300.0,72.3304,72.396,72.2976,72.314,22300.0
2014-07-11 13:35:00,88.14,88.2,88.11,88.14,38800.0,72.3058,72.355,72.2812,72.3058,38800.0
2014-07-11 13:40:00,88.14,88.23,88.14,88.17,26000.0,72.3058,72.3796,72.3058,72.3304,26000.0
2014-07-11 13:45:00,88.18,88.18,88.07,88.11,17700.0,72.3386,72.3386,72.2483,72.2812,17700.0
2014-07-11 13:50:00,88.09,88.15,88.09,88.15,12900.0,72.2647,72.314,72.2647,72.314,12900.0
2014-07-11 13:55:00,88.15,88.23,88.14,88.2,22700.0,72.314,72.3796,72.3058,72.355,22700.0
2014-07-11 14:00:00,88.2,88.26,88.2,88.25,25800.0,72.355,72.4042,72.355,72.396,25800.0
2014-07-11 14:05:00,88.26,88.33,88.26,88.33,13500.0,72.4042,72.4616,72.4042,72.4616,13500.0
2014-07-11 14:10:00,88.32,88.33,88.27,88.27,27100.0,72.4534,72.4616,72.4124,72.4124,27100.0
2014-07-11 14:15:00,88.27,88.27,88.24,88.27,18600.0,72.4124,72.4124,72.3878,72.4124,18600.0
2014-07-11 14:20:00,88.28,88.3,88.26,88.27,18500.0,72.4206,72.437,72.4042,72.4124,18500.0
2014-07-11 14:25:00,88.26,88.3,88.25,88.29,25200.0,72.4042,72.437,72.396,72.4288,25200.0
2014-07-11 14:30:00,88.29,88.29,88.25,88.28,37900.0,72.4288,72.4288,72.396,72.4206,37900.0
2014-07-11 14:35:00,88.27,88.37,88.27,88.37,55400.0,72.4124,72.4944,72.4124,72.4944,55400.0
2014-07-11 14:40:00,88.37,88.39,88.29,88.29,98400.0,72.4944,72.5109,72.4288,72.4288,98400.0
2014-07-11 14:45:00,88.28,88.32,88.28,88.3,62300.0,72.4206,72.4534,72.4206,72.437,62300.0
2014-07-11 14:50:00,88.3,88.32,88.29,88.31,16000.0,72.437,72.4534,72.4288,72.4452,16000.0
2014-07-11 14:55:00,88.31,88.31,88.27,88.28,63700.0,72.4452,72.4452,72.4124,72.4206,63700.0
2014-07-11 15:00:00,88.28,88.31,88.26,88.3,57700.0,72.4206,72.4452,72.4042,72.437,57700.0
2014-07-11 15:05:00,88.3,88.39,88.3,88.38,29200.0,72.437,72.5109,72.437,72.5027,29200.0
2014-07-11 15:10:00,88.37,88.42,88.37,88.39,43500.0,72.4944,72.5355,72.4944,72.5109,43500.0
2014-07-11 15:15:00,88.39,88.42,88.38,88.42,32600.0,72.5109,72.5355,72.5027,72.5355,32600.0
2014-07-11 15:20:00,88.42,88.44,88.4,88.43,29400.0,72.5355,72.5519,72.5191,72.5437,29400.0
2014-07-11 15:25:00,88.44,88.47,88.43,88.46,24000.0,72.5519,72.5765,72.5437,72.5683,24000.0
2014-07-11 15:30:00,88.47,88.48,88.41,88.42,37600.0,72.5765,72.5847,72.5273,72.5355,37600.0
2014-07-11 15:35:00,88.41,88.46,88.4,88.45,41800.0,72.5273,72.5683,72.5191,72.5601,41800.0
2014-07-11 15:40:00,88.45,88.46,88.44,88.45,26500.0,72.5601,72.5683,72.5519,72.5601,26500.0
2014-07-11 15:45:00,88.46,88.51,88.46,88.49,49000.0,72.5683,72.6093,72.5683,72.5929,49000.0
2014-07-11 15:50:00,88.5,88.57,88.49,88.54,157500.0,72.6011,72.6585,72.5929,72.6339,157500.0
2014-07-11 15:55:00,88.54,88.55,88.5,88.52,130500.0,72.6339,72.6421,72.6011,72.6175,130500.0
2014-07-14 09:30:00,89.19,89.22,88.85,89.03,107900.0,73.1671,73.1917,72.8882,73.0359,107900.0
2014-07-14 09:35:00,89.07,89.13,89.0,89.03,40500.0,73.0687,73.1179,73.0113,73.0359,40500.0
2014-07-14 09:40:00,89.05,89.07,88.86,88.92,36000.0,73.0523,73.0687,72.8964,72.9456,36000.0
2014-07-14 09:45:00,88.93,88.94,88.73,88.74,51900.0,72.9538,72.962,72.7898,72.798,51900.0
2014-07-14 09:50:00,88.73,88.76,88.63,88.74,71700.0,72.7898,72.8144,72.7077,72.798,71700.0
2014-07-14 09:55:00,88.74,88.79,88.67,88.72,37400.0,72.798,72.839,72.7406,72.7816,37400.0
2014-07-14 10:00:00,88.73,88.78,88.64,88.78,36900.0,72.7898,72.8308,72.7159,72.8308,36900.0
2014-07-14 10:05:00,88.79,88.83,88.68,88.69,18400.0,72.839,72.8718,72.7488,72.757,18400.0
2014-07-14 10:10:00,88.68,88.8,88.62,88.72,22600.0,72.7488,72.8472,72.6995,72.7816,22600.0
2014-07-14 10:15:00,88.71,88.82,88.68,88.68,17700.0,72.7734,72.8636,72.7488,72.7488,17700.0
2014-07-14 10:20:00,88.69,88.73,88.58,88.59,42100.0,72.757,72.7898,72.6667,72.6749,42100.0
2014-07-14 10:25:00,88.59,88.75,88.58,88.67,29200.0,72.6749,72.8062,72.6667,72.7406,29200.0
2014-07-14 10:30:00,88.65,88.76,88.62,88.76,42300.0,72.7241,72.8144,72.6995,72.8144,42300.0
2014-07-14 10:35:00,88.74,88.84,88.74,88.83,26400.0,72.798,72.88,72.798,72.8718,26400.0
2014-07-14 10:40:00,88.84,88.95,88.82,88.87,16600.0,72.88,72.9703,72.8636,72.9046,16600.0
2014-07-14 10:45:00,88.89,88.96,88.87,88.88,16700.0,72.921,72.9785,72.9046,72.9128,16700.0
2014-07-14 10:50:00,88.88,88.98,88.84,88.92,17900.0,72.9128,72.9949,72.88,72.9456,17900.0
2014-07-14 10:55:00,88.93,89.05,88.93,89.04,41900.0,72.9538,73.0523,72.9538,73.0441,41900.0
2014-07-14 11:00:00,89.02,89.04,88.78,88.78,41000.0,73.0277,73.0441,72.8308,72.8308,41000.0
2014-07-14 11:05:00,88.78,88.96,88.78,88.87,34600.0,72.8308,72.9785,72.8308,72.9046,34600.0
2014-07-14 11:10:00,88.88,88.88,88.74,88.76,22100.0,72.9128,72.9128,72.798,72.8144,22100.0
2014-07-14 11:15:00,88.76,88.83,88.75,88.77,19300.0,72.8144,72.8718,72.8062,72.8226,19300.0
2014-07-14 11:20:00,88.77,88.9,88.77,88.85,22600.0,72.8226,72.9292,72.8226,72.8882,22600.0
2014-07-14 11:25:00,88.86,88.91,88.79,88.84,41100.0,72.8964,72.9374,72.839,72.88,41100.0
2014-07-14 11:30:00,88.85,88.9,88.81,88.88,22100.0,72.8882,72.9292,72.8554,72.9128,22100.0
2014-07-14 11:35:00,88.87,88.88,88.81,88.88,15700.0,72.9046,72.9128,72.8554,72.9128,15700.0
2014-07-14 11:40:00,88.86,88.88,88.8,88.82,22300.0,72.8964,72.9128,72.8472,72.8636,22300.0
2014-07-14 11:45:00,88.81,88.85,88.81,88.82,16200.0,72.8554,72.8882,72.8554,72.8636,16200.0
2014-07-14 11:50:00,88.83,88.85,88.8,88.81,17100.0,72.8718,72.8882,72.8472,72.8554,17100.0
2014-07-14 11:55:00,88.81,88.83,88.8,88.82,12600.0,72.8554,72.8718,72.8472,72.8636,12600.0
2014-07-14 12:00:00,88.81,88.85,88.81,88.85,9200.0,72.8554,72.8882,72.8554,72.8882,9200.0
2014-07-14 12:05:00,88.86,88.87,88.82,88.87,17200.0,72.8964,72.9046,72.8636,72.9046,17200.0
2014-07-14 12:10:00,88.85,88.89,88.82,88.85,18300.0,72.8882,72.921,72.8636,72.8882,18300.0
2014-07-14 12:15:00,88.84,88.87,88.82,88.83,9100.0,72.88,72.9046,72.8636,72.8718,9100.0
2014-07-14 12:20:00,88.83,88.84,88.81,88.84,10600.0,72.8718,72.88,72.8554,72.88,10600.0
2014-07-14 12:25:00,88.84,88.85,88.75,88.75,24800.0,72.88,72.8882,72.8062,72.8062,24800.0
2014-07-14 12:30:00,88.76,88.85,88.76,88.85,9600.0,72.8144,72.8882,72.8144,72.8882,9600.0
2014-07-14 12:35:00,88.86,88.87,88.77,88.81,12500.0,72.8964,72.9046,72.8226,72.8554,12500.0
2014-07-14 12:40:00,88.82,88.88,88.8,88.8,22000.0,72.8636,72.9128,72.8472,72.8472,22000.0
2014-07-14 12:45:00,88.81,88.82,88.71,88.72,22500.0,72.8554,72.8636,72.7734,72.7816,22500.0
2014-07-14 12:50:00,88.73,88.81,88.71,88.78,13800.0,72.7898,72.8554,72.7734,72.8308,13800.0
2014-07-14 12:55:00,88.78,88.84,88.75,88.82,13400.0,72.8308,72.88,72.8062,72.8636,13400.0
2014-07-14 13:00:00,88.82,88.84,88.74,88.74,12600.0,72.8636,72.88,72.798,72.798,12600.0
2014-07-14 13:05:00,88.74,88.79,88.68,88.79,15300.0,72.798,72.839,72.7488,72.839,15300.0
2014-07-14 13:10:00,88.81,88.84,88.78,88.83,16300.0,72.8554,72.88,72.8308,72.8718,16300.0
2014-07-14 13:15:00,88.84,88.87,88.83,88.86,12200.0,72.88,72.9046,72.8718,72.8964,12200.0
2014-07-14 13:20:00,88.87,88.9,88.86,88.89,8500.0,72.9046,72.9292,72.8964,72.921,8500.0
2014-07-14 13:25:00,88.88,88.91,88.84,88.86,17200.0,72.9128,72.9374,72.88,72.8964,17200.0
2014-07-14 13:30:00,88.86,88.9,88.84,88.88,11400.0,72.8964,72.9292,72.88,72.9128,11400.0
2014-07-14 13:35:00,88.87,88.92,88.86,88.92,11900.0,72.9046,72.9456,72.8964,72.9456,11900.0
2014-07-14 13:40:00,88.91,88.92,88.84,88.85,10800.0,72.9374,72.9456,72.88,72.8882,10800.0
2014-07-14 13:45:00,88.84,88.88,88.81,88.88,31300.0,72.88,72.9128,72.8554,72.9128,31300.0
2014-07-14 13:50:00,88.88,88.91,88.81,88.88,29400.0,72.9128,72.9374,72.8554,72.9128,29400.0
2014-07-14 13:55:00,88.89,88.9,88.83,88.87,31900.0,72.921,72.9292,72.8718,72.9046,31900.0
2014-07-14 14:00:00,88.87,88.92,88.87,88.91,19300.0,72.9046,72.9456,72.9046,72.9374,19300.0
2014-07-14 14:05:00,88.92,88.97,88.9,88.9,28600.0,72.9456,72.9867,72.9292,72.9292,28600.0
2014-07-14 14:10:00,88.9,88.93,88.84,88.9,35700.0,72.9292,72.9538,72.88,72.9292,35700.0
2014-07-14 14:15:00,88.89,88.89,88.76,88.81,31000.0,72.921,72.921,72.8144,72.8554,31000.0
2014-07-14 14:20:00,88.81,88.83,88.75,88.82,9100.0,72.8554,72.8718,72.8062,72.8636,9100.0
2014-07-14 14:25:00,88.82,88.83,88.73,88.73,15000.0,72.8636,72.8718,72.7898,72.7898,15000.0
2014-07-14 14:30:00,88.73,88.79,88.7,88.71,17600.0,72.7898,72.839,72.7652,72.7734,17600.0
2014-07-14 14:35:00,88.71,88.71,88.65,88.67,24700.0,72.7734,72.7734,72.7241,72.7406,24700.0
2014-07-14 14:40:00,88.67,88.71,88.65,88.66,13600.0,72.7406,72.7734,72.7241,72.7323,13600.0
2014-07-14 14:45:00,88.66,88.7,88.63,88.64,15600.0,72.7323,72.7652,72.7077,72.7159,15600.0
2014-07-14 14:50:00,88.63,88.65,88.57,88.58,21800.0,72.7077,72.7241,72.6585,72.6667,21800.0
2014-07-14 14:55:00,88.58,88.63,88.57,88.62,21600.0,72.6667,72.7077,72.6585,72.6995,21600.0
2014-07-14 15:00:00,88.61,88.62,88.5,88.52,25300.0,72.6913,72.6995,72.6011,72.6175,25300.0
2014-07-14 15:05:00,88.53,88.65,88.52,88.64,24800.0,72.6257,72.7241,72.6175,72.7159,24800.0
2014-07-14 15:10:00,88.65,88.65,88.58,88.58,49300.0,72.7241,72.7241,72.6667,72.6667,49300.0
2014-07-14 15:15:00,88.58,88.67,88.56,88.65,22600.0,72.6667,72.7406,72.6503,72.7241,22600.0
2014-07-14 15:20:00,88.66,88.66,88.58,88.6,23000.0,72.7323,72.7323,72.6667,72.6831,23000.0
2014-07-14 15:25:00,88.61,88.62,88.57,88.62,20000.0,72.6913,72.6995,72.6585,72.6995,20000.0
2014-07-14 15:30:00,88.61,88.61,88.56,88.58,30000.0,72.6913,72.6913,72.6503,72.6667,30000.0
2014-07-14 15:35:00,88.58,88.64,88.56,88.61,38300.0,72.6667,72.7159,72.6503,72.6913,38300.0
2014-07-14 15:40:00,88.6,88.61,88.56,88.56,35100.0,72.6831,72.6913,72.6503,72.6503,35100.0
2014-07-14 15:45:00,88.56,88.58,88.52,88.58,44400.0,72.6503,72.6667,72.6175,72.6667,44400.0
2014-07-14 15:50:00,88.58,88.58,88.5,88.52,64500.0,72.6667,72.6667,72.6011,72.6175,64500.0
2014-07-14 15:55:00,88.51,88.53,88.47,88.52,66600.0,72.6093,72.6257,72.5765,72.6175,66600.0
2014-07-15 09:30:00,88.35,88.57,88.28,88.46,82100.0,72.478,72.6585,72.4206,72.5683,82100.0
2014-07-15 09:35:00,88.45,88.59,88.39,88.47,54000.0,72.5601,72.6749,72.5109,72.5765,54000.0
2014-07-15 09:40:00,88.49,88.89,88.49,88.89,48400.0,72.5929,72.921,72.5929,72.921,48400.0
2014-07-15 09:45:00,88.89,88.97,88.78,88.93,59800.0,72.921,72.9867,72.8308,72.9538,59800.0
2014-07-15 09:50:00,88.92,88.94,88.7,88.7,57300.0,72.9456,72.962,72.7652,72.7652,57300.0
2014-07-15 09:55:00,88.72,88.73,88.58,88.65,28000.0,72.7816,72.7898,72.6667,72.7241,28000.0
2014-07-15 10:00:00,88.65,88.8,88.65,88.74,44900.0,72.7241,72.8472,72.7241,72.798,44900.0
2014-07-15 10:05:00,88.71,88.88,88.7,88.88,45400.0,72.7734,72.9128,72.7652,72.9128,45400.0
2014-07-15 10:10:00,88.87,88.94,88.86,88.9,62100.0,72.9046,72.962,72.8964,72.9292,62100.0
2014-07-15 10:15:00,88.9,88.9,88.81,88.81,47100.0,72.9292,72.9292,72.8554,72.8554,47100.0
2014-07-15 10:20:00,88.82,88.92,88.81,88.92,35300.0,72.8636,72.9456,72.8554,72.9456,35300.0
2014-07-15 10:25:00,88.92,88.99,88.89,88.99,49300.0,72.9456,73.0031,72.921,73.0031,49300.0
2014-07-15 10:30:00,88.99,89.03,88.93,89.0,83800.0,73.0031,73.0359,72.9538,73.0113,83800.0
2014-07-15 10:35:00,89.02,89.08,89.0,89.02,142500.0,73.0277,73.0769,73.0113,73.0277,142500.0
2014-07-15 10:40:00,89.01,89.04,88.88,88.96,40300.0,73.0195,73.0441,72.9128,72.9785,40300.0
2014-07-15 10:45:00,88.95,89.05,88.86,88.88,80600.0,72.9703,73.0523,72.8964,72.9128,80600.0
2014-07-15 10:50:00,88.87,89.03,88.86,89.03,26300.0,72.9046,73.0359,72.8964,73.0359,26300.0
2014-07-15 10:55:00,89.01,89.01,88.96,89.01,22500.0,73.0195,73.0195,72.9785,73.0195,22500.0
2014-07-15 11:00:00,89.0,89.02,88.92,88.95,37300.0,73.0113,73.0277,72.9456,72.9703,37300.0
2014-07-15 11:05:00,88.94,88.95,88.87,88.9,34300.0,72.962,72.9703,72.9046,72.9292,34300.0
2014-07-15 11:10:00,88.9,89.05,88.9,88.96,25800.0,72.9292,73.0523,72.9292,72.9785,25800.0
2014-07-15 11:15:00,88.97,89.06,88.95,89.02,30400.0,72.9867,73.0605,72.9703,73.0277,30400.0
2014-07-15 11:20:00,89.02,89.05,88.91,88.96,24000.0,73.0277,73.0523,72.9374,72.9785,24000.0
2014-07-15 11:25:00,88.95,89.04,88.95,89.0,31800.0,72.9703,73.0441,72.9703,73.0113,31800.0
2014-07-15 11:30:00,89.0,89.01,88.91,88.92,29700.0,73.0113,73.0195,72.9374,72.9456,29700.0
2014-07-15 11:35:00,88.91,88.91,88.8,88.81,27800.0,72.9374,72.9374,72.8472,72.8554,27800.0
2014-07-15 11:40:00,88.81,88.82,88.7,88.72,45500.0,72.8554,72.8636,72.7652,72.7816,45500.0
2014-07-15 11:45:00,88.72,88.73,88.66,88.73,21000.0,72.7816,72.7898,72.7323,72.7898,21000.0
2014-07-15 11:50:00,88.74,88.8,88.68,88.69,14300.0,72.798,72.8472,72.7488,72.757,14300.0
2014-07-15 11:55:00,88.69,88.69,88.56,88.58,19700.0,72.757,72.757,72.6503,72.6667,19700.0
2014-07-15 12:00:00,88.57,88.61,88.54,88.55,15500.0,72.6585,72.6913,72.6339,72.6421,15500.0
2014-07-15 12:05:00,88.56,88.63,88.55,88.63,19400.0,72.6503,72.7077,72.6421,72.7077,19400.0
2014-07-15 12:10:00,88.62,88.68,88.58,88.65,22600.0,72.6995,72.7488,72.6667,72.7241,22600.0
2014-07-15 12:15:00,88.65,88.71,88.63,88.66,26600.0,72.7241,72.7734,72.7077,72.7323,26600.0
2014-07-15 12:20:00,88.66,88.74,88.57,88.64,33000.0,72.7323,72.798,72.6585,72.7159,33000.0
2014-07-15 12:25:00,88.63,88.66,88.58,88.59,14200.0,72.7077,72.7323,72.6667,72.6749,14200.0
2014-07-15 12:30:00,88.58,88.6,88.54,88.55,16200.0,72.6667,72.6831,72.6339,72.6421,16200.0
2014-07-15 12:35:00,88.55,88.56,88.5,88.54,11100.0,72.6421,72.6503,72.6011,72.6339,11100.0
2014-07-15 12:40:00,88.54,88.63,88.54,88.62,12400.0,72.6339,72.7077,72.6339,72.6995,12400.0
2014-07-15 12:45:00,88.62,88.64,88.56,88.6,8400.0,72.6995,72.7159,72.6503,72.6831,8400.0
2014-07-15 12:50:00,88.6,88.62,88.51,88.51,11000.0,72.6831,72.6995,72.6093,72.6093,11000.0
2014-07-15 12:55:00,88.51,88.52,88.43,88.46,18800.0,72.6093,72.6175,72.5437,72.5683,18800.0
2014-07-15 13:00:00,88.47,88.49,88.45,88.45,11500.0,72.5765,72.5929,72.5601,72.5601,11500.0
2014-07-15 13:05:00,88.45,88.49,88.45,88.48,9100.0,72.5601,72.5929,72.5601,72.5847,9100.0
2014-07-15 13:10:00,88.47,88.57,88.45,88.54,10000.0,72.5765,72.6585,72.5601,72.6339,10000.0
2014-07-15 13:15:00,88.54,88.67,88.54,88.67,11900.0,72.6339,72.7406,72.6339,72.7406,11900.0
2014-07-15 13:20:00,88.68,88.7,88.6,88.62,14600.0,72.7488,72.7652,72.6831,72.6995,14600.0
2014-07-15 13:25:00,88.62,88.65,88.59,88.61,11900.0,72.6995,72.7241,72.6749,72.6913,11900.0
2014-07-15 13:30:00,88.62,88.64,88.6,88.61,17800.0,72.6995,72.7159,72.6831,72.6913,17800.0
2014-07-15 13:35:00,88.62,88.7,88.62,88.63,15300.0,72.6995,72.7652,72.6995,72.7077,15300.0
2014-07-15 13:40:00,88.63,88.64,88.56,88.56,9700.0,72.7077,72.7159,72.6503,72.6503,9700.0
2014-07-15 13:45:00,88.57,88.64,88.57,88.61,16700.0,72.6585,72.7159,72.6585,72.6913,16700.0
2014-07-15 13:50:00,88.63,88.63,88.48,88.48,15100.0,72.7077,72.7077,72.5847,72.5847,15100.0
2014-07-15 13:55:00,88.47,88.5,88.44,88.44,20400.0,72.5765,72.6011,72.5519,72.5519,20400.0
2014-07-15 14:00:00,88.45,88.51,88.45,88.48,14300.0,72.5601,72.6093,72.5601,72.5847,14300.0
2014-07-15 14:05:00,88.48,88.54,88.46,88.49,15500.0,72.5847,72.6339,72.5683,72.5929,15500.0
2014-07-15 14:10:00,88.48,88.58,88.48,88.55,10400.0,72.5847,72.6667,72.5847,72.6421,10400.0
2014-07-15 14:15:00,88.56,88.66,88.56,88.66,32200.0,72.6503,72.7323,72.6503,72.7323,32200.0
2014-07-15 14:20:00,88.64,88.71,88.63,88.7,35400.0,72.7159,72.7734,72.7077,72.7652,35400.0
2014-07-15 14:25:00,88.69,88.71,88.62,88.67,18300.0,72.757,72.7734,72.6995,72.7406,18300.0
2014-07-15 14:30:00,88.67,88.67,88.59,88.59,14300.0,72.7406,72.7406,72.6749,72.6749,14300.0
2014-07-15 14:35:00,88.57,88.64,88.56,88.61,11200.0,72.6585,72.7159,72.6503,72.6913,11200.0
2014-07-15 14:40:00,88.63,88.65,88.58,88.61,10700.0,72.7077,72.7241,72.6667,72.6913,10700.0
2014-07-15 14:45:00,88.62,88.67,88.59,88.63,16100.0,72.6995,72.7406,72.6749,72.7077,16100.0
2014-07-15 14:50:00,88.64,88.67,88.61,88.63,12100.0,72.7159,72.7406,72.6913,72.7077,12100.0
2014-07-15 14:55:00,88.63,88.64,88.59,88.64,19600.0,72.7077,72.7159,72.6749,72.7159,19600.0
2014-07-15 15:00:00,88.64,88.68,88.59,88.61,21000.0,72.7159,72.7488,72.6749,72.6913,21000.0
2014-07-15 15:05:00,88.61,88.61,88.54,88.55,23400.0,72.6913,72.6913,72.6339,72.6421,23400.0
2014-07-15 15:10:00,88.54,88.59,88.51,88.59,31000.0,72.6339,72.6749,72.6093,72.6749,31000.0
2014-07-15 15:15:00,88.58,88.59,88.49,88.5,27100.0,72.6667,72.6749,72.5929,72.6011,27100.0
2014-07-15 15:20:00,88.51,88.52,88.45,88.45,29700.0,72.6093,72.6175,72.5601,72.5601,29700.0
2014-07-15 15:25:00,88.45,88.51,88.45,88.5,24300.0,72.5601,72.6093,72.5601,72.6011,24300.0
2014-07-15 15:30:00,88.5,88.51,88.44,88.44,31900.0,72.6011,72.6093,72.5519,72.5519,31900.0
2014-07-15 15:35:00,88.45,88.48,88.42,88.47,39900.0,72.5601,72.5847,72.5355,72.5765,39900.0
2014-07-15 15:40:00,88.47,88.49,88.44,88.46,61300.0,72.5765,72.5929,72.5519,72.5683,61300.0
2014-07-15 15:45:00,88.47,88.5,88.44,88.5,63600.0,72.5765,72.6011,72.5519,72.6011,63600.0
2014-07-15 15:50:00,88.5,88.52,88.48,88.51,41300.0,72.6011,72.6175,72.5847,72.6093,41300.0
2014-07-15 15:55:00,88.52,88.56,88.51,88.56,114700.0,72.6175,72.6503,72.6093,72.6503,114700.0
2014-07-16 09:30:00,88.59,88.77,88.52,88.58,66900.0,72.6749,72.8226,72.6175,72.6667,66900.0
2014-07-16 09:35:00,88.6,88.67,88.4,88.53,68700.0,72.6831,72.7406,72.5191,72.6257,68700.0
2014-07-16 09:40:00,88.53,88.68,88.45,88.67,119800.0,72.6257,72.7488,72.5601,72.7406,119800.0
2014-07-16 09:45:00,88.68,88.81,88.64,88.71,91300.0,72.7488,72.8554,72.7159,72.7734,91300.0
2014-07-16 09:50:00,88.73,88.75,88.31,88.38,51000.0,72.7898,72.8062,72.4452,72.5027,51000.0
2014-07-16 09:55:00,88.37,88.49,88.32,88.49,25000.0,72.4944,72.5929,72.4534,72.5929,25000.0
2014-07-16 10:00:00,88.5,88.83,88.5,88.79,42600.0,72.6011,72.8718,72.6011,72.839,42600.0
2014-07-16 10:05:00,88.79,89.14,88.77,88.92,59100.0,72.839,73.1261,72.8226,72.9456,59100.0
2014-07-16 10:10:00,88.92,89.22,88.81,89.21,26600.0,72.9456,73.1917,72.8554,73.1835,26600.0
2014-07-16 10:15:00,89.21,89.22,89.09,89.16,83600.0,73.1835,73.1917,73.0851,73.1425,83600.0
2014-07-16 10:20:00,89.14,89.15,88.83,88.92,77700.0,73.1261,73.1343,72.8718,72.9456,77700.0
2014-07-16 10:25:00,88.91,89.01,88.88,88.99,49100.0,72.9374,73.0195,72.9128,73.0031,49100.0
2014-07-16 10:30:00,88.99,89.04,88.86,88.93,27500.0,73.0031,73.0441,72.8964,72.9538,27500.0
2014-07-16 10:35:00,88.93,88.93,88.83,88.87,18500.0,72.9538,72.9538,72.8718,72.9046,18500.0
2014-07-16 10:40:00,88.85,88.88,88.76,88.81,17300.0,72.8882,72.9128,72.8144,72.8554,17300.0
2014-07-16 10:45:00,88.82,88.87,88.77,88.79,18800.0,72.8636,72.9046,72.8226,72.839,18800.0
2014-07-16 10:50:00,88.77,88.92,88.72,88.86,24200.0,72.8226,72.9456,72.7816,72.8964,24200.0
2014-07-16 10:55:00,88.85,88.93,88.84,88.9,8600.0,72.8882,72.9538,72.88,72.9292,8600.0
2014-07-16 11:00:00,88.88,88.99,88.84,88.93,15300.0,72.9128,73.0031,72.88,72.9538,15300.0
2014-07-16 11:05:00,88.92,88.92,88.79,88.79,39000.0,72.9456,72.9456,72.839,72.839,39000.0
2014-07-16 11:10:00,88.79,88.86,88.76,88.78,29900.0,72.839,72.8964,72.8144,72.8308,29900.0
2014-07-16 11:15:00,88.76,88.76,88.69,88.7,13100.0,72.8144,72.8144,72.757,72.7652,13100.0
2014-07-16 11:20:00,88.71,88.78,88.71,88.73,31300.0,72.7734,72.8308,72.7734,72.7898,31300.0
2014-07-16 11:25:00,88.73,88.73,88.62,88.67,22000.0,72.7898,72.7898,72.6995,72.7406,22000.0
2014-07-16 11:30:00,88.67,88.76,88.65,88.74,18200.0,72.7406,72.8144,72.7241,72.798,18200.0
2014-07-16 11:35:00,88.73,88.73,88.59,88.62,32100.0,72.7898,72.7898,72.6749,72.6995,32100.0
2014-07-16 11:40:00,88.61,88.73,88.6,88.7,11300.0,72.6913,72.7898,72.6831,72.7652,11300.0
2014-07-16 11:45:00,88.7,88.7,88.64,88.65,13500.0,72.7652,72.7652,72.7159,72.7241,13500.0
2014-07-16 11:50:00,88.64,88.67,88.59,88.64,27300.0,72.7159,72.7406,72.6749,72.7159,27300.0
2014-07-16 11:55:00,88.65,88.89,88.65,88.87,21300.0,72.7241,72.921,72.7241,72.9046,21300.0
2014-07-16 12:00:00,88.85,88.98,88.85,88.95,18000.0,72.8882,72.9949,72.8882,72.9703,18000.0
2014-07-16 12:05:00,88.95,88.98,88.89,88.98,24500.0,72.9703,72.9949,72.921,72.9949,24500.0
2014-07-16 12:10:00,88.96,88.98,88.88,88.95,13500.0,72.9785,72.9949,72.9128,72.9703,13500.0
2014-07-16 12:15:00,88.97,89.0,88.94,89.0,15800.0,72.9867,73.0113,72.962,73.0113,15800.0
2014-07-16 12:20:00,89.0,89.08,88.99,89.01,15700.0,73.0113,73.0769,73.0031,73.0195,15700.0
2014-07-16 12:25:00,89.01,89.09,89.01,89.05,18200.0,73.0195,73.0851,73.0195,73.0523,18200.0
2014-07-16 12:30:00,89.05,89.07,89.01,89.04,31600.0,73.0523,73.0687,73.0195,73.0441,31600.0
2014-07-16 12:35:00,89.05,89.06,89.0,89.0,22200.0,73.0523,73.0605,73.0113,73.0113,22200.0
2014-07-16 12:40:00,89.0,89.05,88.98,89.04,9900.0,73.0113,73.0523,72.9949,73.0441,9900.0
2014-07-16 12:45:00,89.05,89.05,89.0,89.02,12300.0,73.0523,73.0523,73.0113,73.0277,12300.0
2014-07-16 12:50:00,89.01,89.06,89.01,89.06,19100.0,73.0195,73.0605,73.0195,73.0605,19100.0
2014-07-16 12:55:00,89.07,89.11,89.05,89.07,11400.0,73.0687,73.1015,73.0523,73.0687,11400.0
2014-07-16 13:00:00,89.08,89.09,89.03,89.04,15300.0,73.0769,73.0851,73.0359,73.0441,15300.0
2014-07-16 13:05:00,89.05,89.05,89.01,89.04,13700.0,73.0523,73.0523,73.0195,73.0441,13700.0
2014-07-16 13:10:00,89.04,89.07,89.0,89.0,16100.0,73.0441,73.0687,73.0113,73.0113,16100.0
2014-07-16 13:15:00,89.0,89.05,89.0,89.02,8400.0,73.0113,73.0523,73.0113,73.0277,8400.0
2014-07-16 13:20:00,89.03,89.12,89.03,89.09,11500.0,73.0359,73.1097,73.0359,73.0851,11500.0
2014-07-16 13:25:00,89.08,89.18,89.07,89.18,10800.0,73.0769,73.1589,73.0687,73.1589,10800.0
2014-07-16 13:30:00,89.19,89.27,89.13,89.25,34800.0,73.1671,73.2328,73.1179,73.2164,34800.0
2014-07-16 13:35:00,89.26,89.27,89.23,89.25,32600.0,73.2246,73.2328,73.1999,73.2164,32600.0
2014-07-16 13:40:00,89.26,89.28,89.25,89.27,14300.0,73.2246,73.241,73.2164,73.2328,14300.0
2014-07-16 13:45:00,89.28,89.4,89.27,89.38,41500.0,73.241,73.3394,73.2328,73.323,41500.0
2014-07-16 13:50:00,89.39,89.4,89.34,89.39,32100.0,73.3312,73.3394,73.2902,73.3312,32100.0
2014-07-16 13:55:00,89.39,89.42,89.34,89.36,60200.0,73.3312,73.3558,73.2902,73.3066,60200.0
2014-07-16 14:00:00,89.35,89.4,89.32,89.33,17500.0,73.2984,73.3394,73.2738,73.282,17500.0
2014-07-16 14:05:00,89.32,89.34,89.29,89.3,19500.0,73.2738,73.2902,73.2492,73.2574,19500.0
2014-07-16 14:10:00,89.3,89.39,89.3,89.33,54600.0,73.2574,73.3312,73.2574,73.282,54600.0
2014-07-16 14:15:00,89.33,89.36,89.3,89.36,31600.0,73.282,73.3066,73.2574,73.3066,31600.0
2014-07-16 14:20:00,89.38,89.43,89.36,89.4,17800.0,73.323,73.364,73.3066,73.3394,17800.0
2014-07-16 14:25:00,89.41,89.45,89.41,89.44,20300.0,73.3476,73.3804,73.3476,73.3722,20300.0
2014-07-16 14:30:00,89.43,89.45,89.35,89.36,17900.0,73.364,73.3804,73.2984,73.3066,17900.0
2014-07-16 14:35:00,89.37,89.39,89.32,89.38,47500.0,73.3148,73.3312,73.2738,73.323,47500.0
2014-07-16 14:40:00,89.37,89.37,89.3,89.31,38100.0,73.3148,73.3148,73.2574,73.2656,38100.0
2014-07-16 14:45:00,89.31,89.33,89.31,89.32,11600.0,73.2656,73.282,73.2656,73.2738,11600.0
2014-07-16 14:50:00,89.32,89.35,89.31,89.33,41000.0,73.2738,73.2984,73.2656,73.282,41000.0
2014-07-16 14:55:00,89.32,89.42,89.31,89.38,23200.0,73.2738,73.3558,73.2656,73.323,23200.0
2014-07-16 15:00:00,89.37,89.49,89.37,89.46,48700.0,73.3148,73.4132,73.3148,73.3886,48700.0
2014-07-16 15:05:00,89.47,89.52,89.47,89.51,47800.0,73.3968,73.4379,73.3968,73.4296,47800.0
2014-07-16 15:10:00,89.51,89.52,89.48,89.52,58500.0,73.4296,73.4379,73.405,73.4379,58500.0
2014-07-16 15:15:00,89.51,89.52,89.42,89.46,57800.0,73.4296,73.4379,73.3558,73.3886,57800.0
2014-07-16 15:20:00,89.46,89.5,89.42,89.46,75400.0,73.3886,73.4214,73.3558,73.3886,75400.0
2014-07-16 15:25:00,89.47,89.52,89.47,89.51,31400.0,73.3968,73.4379,73.3968,73.4296,31400.0
2014-07-16 15:30:00,89.51,89.52,89.43,89.44,23600.0,73.4296,73.4379,73.364,73.3722,23600.0
2014-07-16 15:35:00,89.44,89.47,89.41,89.43,72200.0,73.3722,73.3968,73.3476,73.364,72200.0
2014-07-16 15:40:00,89.43,89.43,89.4,89.43,60300.0,73.364,73.364,73.3394,73.364,60300.0
2014-07-16 15:45:00,89.43,89.44,89.37,89.38,67600.0,73.364,73.3722,73.3148,73.323,67600.0
2014-07-16 15:50:00,89.37,89.4,89.32,89.34,89700.0,73.3148,73.3394,73.2738,73.2902,89700.0
2014-07-16 15:55:00,89.34,89.47,89.33,89.45,155200.0,73.2902,73.3968,73.282,73.3804,155200.0
2014-07-17 09:30:00,88.83,89.0,88.53,88.62,88200.0,72.8718,73.0113,72.6257,72.6995,88200.0
2014-07-17 09:35:00,88.57,88.75,88.54,88.56,58100.0,72.6585,72.8062,72.6339,72.6503,58100.0
2014-07-17 09:40:00,88.55,88.65,88.5,88.58,136200.0,72.6421,72.7241,72.6011,72.6667,136200.0
2014-07-17 09:45:00,88.56,88.75,88.55,88.67,63200.0,72.6503,72.8062,72.6421,72.7406,63200.0
2014-07-17 09:50:00,88.65,88.82,88.58,88.71,28100.0,72.7241,72.8636,72.6667,72.7734,28100.0
2014-07-17 09:55:00,88.72,88.76,88.64,88.69,29500.0,72.7816,72.8144,72.7159,72.757,29500.0
2014-07-17 10:00:00,88.69,88.79,88.62,88.76,79500.0,72.757,72.839,72.6995,72.8144,79500.0
2014-07-17 10:05:00,88.76,88.87,88.72,88.83,25000.0,72.8144,72.9046,72.7816,72.8718,25000.0
2014-07-17 10:10:00,88.82,88.85,88.72,88.75,46300.0,72.8636,72.8882,72.7816,72.8062,46300.0
2014-07-17 10:15:00,88.74,88.76,88.71,88.75,33200.0,72.798,72.8144,72.7734,72.8062,33200.0
2014-07-17 10:20:00,88.72,88.79,88.72,88.78,44200.0,72.7816,72.839,72.7816,72.8308,44200.0
2014-07-17 10:25:00,88.78,88.79,88.63,88.7,48400.0,72.8308,72.839,72.7077,72.7652,48400.0
2014-07-17 10:30:00,88.7,88.77,88.68,88.73,41000.0,72.7652,72.8226,72.7488,72.7898,41000.0
2014-07-17 10:35:00,88.73,88.79,88.73,88.77,47400.0,72.7898,72.839,72.7898,72.8226,47400.0
2014-07-17 10:40:00,88.78,88.79,88.68,88.68,19200.0,72.8308,72.839,72.7488,72.7488,19200.0
2014-07-17 10:45:00,88.68,88.75,88.65,88.68,22200.0,72.7488,72.8062,72.7241,72.7488,22200.0
2014-07-17 10:50:00,88.68,88.71,88.61,88.63,13000.0,72.7488,72.7734,72.6913,72.7077,13000.0
2014-07-17 10:55:00,88.64,88.65,88.57,88.57,19100.0,72.7159,72.7241,72.6585,72.6585,19100.0
2014-07-17 11:00:00,88.57,88.58,88.52,88.54,36300.0,72.6585,72.6667,72.6175,72.6339,36300.0
2014-07-17 11:05:00,88.53,88.56,88.48,88.54,40100.0,72.6257,72.6503,72.5847,72.6339,40100.0
2014-07-17 11:10:00,88.53,88.53,88.42,88.45,27200.0,72.6257,72.6257,72.5355,72.5601,27200.0
2014-07-17 11:15:00,88.44,88.54,88.41,88.46,17500.0,72.5519,72.6339,72.5273,72.5683,17500.0
2014-07-17 11:20:00,88.45,88.49,88.39,88.43,28000.0,72.5601,72.5929,72.5109,72.5437,28000.0
2014-07-17 11:25:00,88.43,88.43,88.32,88.35,32900.0,72.5437,72.5437,72.4534,72.478,32900.0
2014-07-17 11:30:00,88.33,88.33,88.16,88.25,55900.0,72.4616,72.4616,72.3222,72.396,55900.0
2014-07-17 11:35:00,88.25,88.34,88.21,88.21,31600.0,72.396,72.4698,72.3632,72.3632,31600.0
2014-07-17 11:40:00,88.22,88.27,88.16,88.16,21200.0,72.3714,72.4124,72.3222,72.3222,21200.0
2014-07-17 11:45:00,88.15,88.18,88.07,88.09,40500.0,72.314,72.3386,72.2483,72.2647,40500.0
2014-07-17 11:50:00,88.12,88.18,88.11,88.14,21000.0,72.2894,72.3386,72.2812,72.3058,21000.0
2014-07-17 11:55:00,88.16,88.18,88.09,88.16,56700.0,72.3222,72.3386,72.2647,72.3222,56700.0
2014-07-17 12:00:00,88.16,88.18,88.01,88.09,25900.0,72.3222,72.3386,72.1991,72.2647,25900.0
2014-07-17 12:05:00,88.09,88.1,88.0,88.02,93400.0,72.2647,72.273,72.1909,72.2073,93400.0
2014-07-17 12:10:00,88.03,88.1,88.02,88.09,30100.0,72.2155,72.273,72.2073,72.2647,30100.0
2014-07-17 12:15:00,88.09,88.15,88.02,88.12,39300.0,72.2647,72.314,72.2073,72.2894,39300.0
2014-07-17 12:20:00,88.13,88.25,88.1,88.23,22200.0,72.2976,72.396,72.273,72.3796,22200.0
2014-07-17 12:25:00,88.23,88.28,88.2,88.22,22700.0,72.3796,72.4206,72.355,72.3714,22700.0
2014-07-17 12:30:00,88.22,88.29,88.18,88.23,28600.0,72.3714,72.4288,72.3386,72.3796,28600.0
2014-07-17 12:35:00,88.24,88.32,88.21,88.24,24200.0,72.3878,72.4534,72.3632,72.3878,24200.0
2014-07-17 12:40:00,88.24,88.37,88.24,88.32,16000.0,72.3878,72.4944,72.3878,72.4534,16000.0
2014-07-17 12:45:00,88.31,88.31,88.26,88.29,15600.0,72.4452,72.4452,72.4042,72.4288,15600.0
2014-07-17 12:50:00,88.3,88.3,88.24,88.3,13300.0,72.437,72.437,72.3878,72.437,13300.0
2014-07-17 12:55:00,88.29,88.32,88.24,88.25,15900.0,72.4288,72.4534,72.3878,72.396,15900.0
2014-07-17 13:00:00,88.25,88.34,88.25,88.32,30300.0,72.396,72.4698,72.396,72.4534,30300.0
2014-07-17 13:05:00,88.31,88.41,88.28,88.4,86600.0,72.4452,72.5273,72.4206,72.5191,86600.0
2014-07-17 13:10:00,88.4,88.49,88.38,88.48,24500.0,72.5191,72.5929,72.5027,72.5847,24500.0
2014-07-17 13:15:00,88.49,88.5,88.41,88.41,13700.0,72.5929,72.6011,72.5273,72.5273,13700.0
2014-07-17 13:20:00,88.41,88.44,88.34,88.39,34100.0,72.5273,72.5519,72.4698,72.5109,34100.0
2014-07-17 13:25:00,88.4,88.41,88.34,88.38,31100.0,72.5191,72.5273,72.4698,72.5027,31100.0
2014-07-17 13:30:00,88.4,88.48,88.35,88.37,16800.0,72.5191,72.5847,72.478,72.4944,16800.0
2014-07-17 13:35:00,88.37,88.37,88.23,88.26,18500.0,72.4944,72.4944,72.3796,72.4042,18500.0
2014-07-17 13:40:00,88.27,88.27,88.15,88.15,33800.0,72.4124,72.4124,72.314,72.314,33800.0
2014-07-17 13:45:00,88.15,88.16,88.09,88.11,36000.0,72.314,72.3222,72.2647,72.2812,36000.0
2014-07-17 13:50:00,88.12,88.19,88.07,88.12,23000.0,72.2894,72.3468,72.2483,72.2894,23000.0
2014-07-17 13:55:00,88.13,88.23,88.12,88.21,22000.0,72.2976,72.3796,72.2894,72.3632,22000.0
2014-07-17 14:00:00,88.2,88.2,88.03,88.05,26000.0,72.355,72.355,72.2155,72.2319,26000.0
2014-07-17 14:05:00,88.06,88.06,87.94,87.98,84900.0,72.2401,72.2401,72.1417,72.1745,84900.0
2014-07-17 14:10:00,87.98,88.02,87.95,87.96,33700.0,72.1745,72.2073,72.1499,72.1581,33700.0
2014-07-17 14:15:00,87.96,88.05,87.96,87.98,19400.0,72.1581,72.2319,72.1581,72.1745,19400.0
2014-07-17 14:20:00,87.98,88.01,87.96,88.0,22900.0,72.1745,72.1991,72.1581,72.1909,22900.0
2014-07-17 14:25:00,87.99,87.99,87.91,87.93,40400.0,72.1827,72.1827,72.1171,72.1335,40400.0
2014-07-17 14:30:00,87.94,87.96,87.85,87.85,43100.0,72.1417,72.1581,72.0679,72.0679,43100.0
2014-07-17 14:35:00,87.85,87.99,87.85,87.93,40400.0,72.0679,72.1827,72.0679,72.1335,40400.0
2014-07-17 14:40:00,87.93,88.0,87.88,87.94,37200.0,72.1335,72.1909,72.0925,72.1417,37200.0
2014-07-17 14:45:00,87.95,88.0,87.91,87.92,39900.0,72.1499,72.1909,72.1171,72.1253,39900.0
2014-07-17 14:50:00,87.92,87.98,87.91,87.94,34700.0,72.1253,72.1745,72.1171,72.1417,34700.0
2014-07-17 14:55:00,87.94,88.02,87.92,87.95,36200.0,72.1417,72.2073,72.1253,72.1499,36200.0
2014-07-17 15:00:00,87.95,87.97,87.78,87.81,62500.0,72.1499,72.1663,72.0104,72.035,62500.0
2014-07-17 15:05:00,87.82,87.82,87.6,87.62,91700.0,72.0433,72.0433,71.8628,71.8792,91700.0
2014-07-17 15:10:00,87.63,87.7,87.52,87.56,71700.0,71.8874,71.9448,71.7971,71.83,71700.0
2014-07-17 15:15:00,87.57,87.57,87.32,87.36,85100.0,71.8382,71.8382,71.6331,71.6659,85100.0
2014-07-17 15:20:00,87.36,87.54,87.36,87.5,55500.0,71.6659,71.8136,71.6659,71.7807,55500.0
2014-07-17 15:25:00,87.5,87.57,87.46,87.49,61500.0,71.7807,71.8382,71.7479,71.7725,61500.0
2014-07-17 15:30:00,87.5,87.66,87.46,87.6,103900.0,71.7807,71.912,71.7479,71.8628,103900.0
2014-07-17 15:35:00,87.61,87.67,87.6,87.61,97500.0,71.871,71.9202,71.8628,71.871,97500.0
2014-07-17 15:40:00,87.61,87.63,87.54,87.54,123500.0,71.871,71.8874,71.8136,71.8136,123500.0
2014-07-17 15:45:00,87.54,87.61,87.47,87.58,97500.0,71.8136,71.871,71.7561,71.8464,97500.0
2014-07-17 15:50:00,87.58,87.61,87.53,87.54,108300.0,71.8464,71.871,71.8054,71.8136,108300.0
2014-07-17 15:55:00,87.54,87.56,87.43,87.43,166500.0,71.8136,71.83,71.7233,71.7233,166500.0
2014-07-18 09:30:00,87.77,87.99,87.57,87.89,204900.0,72.0022,72.1827,71.8382,72.1007,204900.0
2014-07-18 09:35:00,87.87,88.01,87.74,87.98,60600.0,72.0843,72.1991,71.9776,72.1745,60600.0
2014-07-18 09:40:00,88.0,88.08,87.92,88.07,91800.0,72.1909,72.2565,72.1253,72.2483,91800.0
2014-07-18 09:45:00,88.06,88.24,88.06,88.12,44200.0,72.2401,72.3878,72.2401,72.2894,44200.0
2014-07-18 09:50:00,88.11,88.11,87.97,88.1,39300.0,72.2812,72.2812,72.1663,72.273,39300.0
2014-07-18 09:55:00,88.08,88.15,88.04,88.13,38700.0,72.2565,72.314,72.2237,72.2976,38700.0
2014-07-18 10:00:00,88.14,88.14,87.98,88.01,23500.0,72.3058,72.3058,72.1745,72.1991,23500.0
2014-07-18 10:05:00,88.02,88.03,87.95,88.0,13800.0,72.2073,72.2155,72.1499,72.1909,13800.0
2014-07-18 10:10:00,87.98,88.03,87.91,88.03,21600.0,72.1745,72.2155,72.1171,72.2155,21600.0
2014-07-18 10:15:00,88.01,88.03,87.88,87.98,20100.0,72.1991,72.2155,72.0925,72.1745,20100.0
2014-07-18 10:20:00,87.95,88.03,87.94,87.97,17200.0,72.1499,72.2155,72.1417,72.1663,17200.0
2014-07-18 10:25:00,87.96,87.98,87.83,87.84,19700.0,72.1581,72.1745,72.0515,72.0597,19700.0
2014-07-18 10:30:00,87.84,88.0,87.84,87.94,42100.0,72.0597,72.1909,72.0597,72.1417,42100.0
2014-07-18 10:35:00,87.95,87.95,87.83,87.83,19000.0,72.1499,72.1499,72.0515,72.0515,19000.0
2014-07-18 10:40:00,87.82,87.98,87.81,87.81,56700.0,72.0433,72.1745,72.035,72.035,56700.0
2014-07-18 10:45:00,87.8,87.9,87.69,87.8,59200.0,72.0268,72.1089,71.9366,72.0268,59200.0
2014-07-18 10:50:00,87.8,87.99,87.8,87.9,51700.0,72.0268,72.1827,72.0268,72.1089,51700.0
2014-07-18 10:55:00,87.9,87.94,87.83,87.86,44900.0,72.1089,72.1417,72.0515,72.0761,44900.0
2014-07-18 11:00:00,87.87,87.95,87.79,87.94,50700.0,72.0843,72.1499,72.0186,72.1417,50700.0
2014-07-18 11:05:00,87.95,87.96,87.83,87.88,18300.0,72.1499,72.1581,72.0515,72.0925,18300.0
2014-07-18 11:10:00,87.89,87.97,87.87,87.93,17300.0,72.1007,72.1663,72.0843,72.1335,17300.0
2014-07-18 11:15:00,87.91,87.94,87.88,87.88,18900.0,72.1171,72.1417,72.0925,72.0925,18900.0
2014-07-18 11:20:00,87.87,87.88,87.82,87.84,25000.0,72.0843,72.0925,72.0433,72.0597,25000.0
2014-07-18 11:25:00,87.84,87.87,87.75,87.76,18500.0,72.0597,72.0843,71.9858,71.994,18500.0
2014-07-18 11:30:00,87.77,87.94,87.76,87.91,16600.0,72.0022,72.1417,71.994,72.1171,16600.0
2014-07-18 11:35:00,87.91,87.96,87.91,87.91,14000.0,72.1171,72.1581,72.1171,72.1171,14000.0
2014-07-18 11:40:00,87.91,87.93,87.84,87.86,21200.0,72.1171,72.1335,72.0597,72.0761,21200.0
2014-07-18 11:45:00,87.87,87.98,87.87,87.9,15800.0,72.0843,72.1745,72.0843,72.1089,15800.0
2014-07-18 11:50:00,87.89,87.9,87.84,87.84,15000.0,72.1007,72.1089,72.0597,72.0597,15000.0
2014-07-18 11:55:00,87.84,87.96,87.83,87.88,14100.0,72.0597,72.1581,72.0515,72.0925,14100.0
2014-07-18 12:00:00,87.88,87.92,87.88,87.88,16000.0,72.0925,72.1253,72.0925,72.0925,16000.0
2014-07-18 12:05:00,87.89,87.91,87.86,87.88,15700.0,72.1007,72.1171,72.0761,72.0925,15700.0
2014-07-18 12:10:00,87.88,87.91,87.86,87.86,8500.0,72.0925,72.1171,72.0761,72.0761,8500.0
2014-07-18 12:15:00,87.87,87.93,87.87,87.9,11900.0,72.0843,72.1335,72.0843,72.1089,11900.0
2014-07-18 12:20:00,87.9,87.94,87.89,87.93,14500.0,72.1089,72.1417,72.1007,72.1335,14500.0
2014-07-18 12:25:00,87.93,88.0,87.93,87.93,14300.0,72.1335,72.1909,72.1335,72.1335,14300.0
2014-07-18 12:30:00,87.94,88.0,87.94,87.94,10900.0,72.1417,72.1909,72.1417,72.1417,10900.0
2014-07-18 12:35:00,87.94,87.97,87.92,87.93,11600.0,72.1417,72.1663,72.1253,72.1335,11600.0
2014-07-18 12:40:00,87.94,87.96,87.94,87.95,12400.0,72.1417,72.1581,72.1417,72.1499,12400.0
2014-07-18 12:45:00,87.95,87.97,87.94,87.94,10400.0,72.1499,72.1663,72.1417,72.1417,10400.0
2014-07-18 12:50:00,87.95,87.95,87.92,87.92,5200.0,72.1499,72.1499,72.1253,72.1253,5200.0
2014-07-18 12:55:00,87.91,87.92,87.89,87.9,11500.0,72.1171,72.1253,72.1007,72.1089,11500.0
2014-07-18 13:00:00,87.9,87.92,87.85,87.85,12000.0,72.1089,72.1253,72.0679,72.0679,12000.0
2014-07-18 13:05:00,87.84,87.88,87.83,87.83,13000.0,72.0597,72.0925,72.0515,72.0515,13000.0
2014-07-18 13:10:00,87.83,87.84,87.77,87.78,9500.0,72.0515,72.0597,72.0022,72.0104,9500.0
2014-07-18 13:15:00,87.77,87.81,87.75,87.81,19500.0,72.0022,72.035,71.9858,72.035,19500.0
2014-07-18 13:20:00,87.81,87.81,87.76,87.76,8000.0,72.035,72.035,71.994,71.994,8000.0
2014-07-18 13:25:00,87.77,87.77,87.65,87.66,23100.0,72.0022,72.0022,71.9038,71.912,23100.0
2014-07-18 13:30:00,87.65,87.7,87.64,87.65,28000.0,71.9038,71.9448,71.8956,71.9038,28000.0
2014-07-18 13:35:00,87.65,87.68,87.61,87.68,33800.0,71.9038,71.9284,71.871,71.9284,33800.0
2014-07-18 13:40:00,87.67,87.79,87.67,87.78,18600.0,71.9202,72.0186,71.9202,72.0104,18600.0
2014-07-18 13:45:00,87.79,87.81,87.76,87.77,13700.0,72.0186,72.035,71.994,72.0022,13700.0
2014-07-18 13:50:00,87.77,87.84,87.75,87.81,24800.0,72.0022,72.0597,71.9858,72.035,24800.0
2014-07-18 13:55:00,87.82,87.88,87.8,87.87,12800.0,72.0433,72.0925,72.0268,72.0843,12800.0
2014-07-18 14:00:00,87.88,87.88,87.8,87.82,24200.0,72.0925,72.0925,72.0268,72.0433,24200.0
2014-07-18 14:05:00,87.82,87.86,87.79,87.85,16000.0,72.0433,72.0761,72.0186,72.0679,16000.0
2014-07-18 14:10:00,87.85,87.88,87.82,87.88,18700.0,72.0679,72.0925,72.0433,72.0925,18700.0
2014-07-18 14:15:00,87.87,87.87,87.81,87.83,14900.0,72.0843,72.0843,72.035,72.0515,14900.0
2014-07-18 14:20:00,87.84,87.85,87.83,87.85,23200.0,72.0597,72.0679,72.0515,72.0679,23200.0
2014-07-18 14:25:00,87.85,87.85,87.8,87.82,29100.0,72.0679,72.0679,72.0268,72.0433,29100.0
2014-07-18 14:30:00,87.82,87.86,87.8,87.84,22200.0,72.0433,72.0761,72.0268,72.0597,22200.0
2014-07-18 14:35:00,87.84,87.85,87.81,87.81,57900.0,72.0597,72.0679,72.035,72.035,57900.0
2014-07-18 14:40:00,87.81,87.82,87.77,87.77,23100.0,72.035,72.0433,72.0022,72.0022,23100.0
2014-07-18 14:45:00,87.78,87.78,87.69,87.73,27200.0,72.0104,72.0104,71.9366,71.9694,27200.0
2014-07-18 14:50:00,87.72,87.75,87.7,87.7,28900.0,71.9612,71.9858,71.9448,71.9448,28900.0
2014-07-18 14:55:00,87.69,87.7,87.64,87.67,36700.0,71.9366,71.9448,71.8956,71.9202,36700.0
2014-07-18 15:00:00,87.68,87.73,87.67,87.73,15600.0,71.9284,71.9694,71.9202,71.9694,15600.0
2014-07-18 15:05:00,87.73,87.73,87.68,87.7,35700.0,71.9694,71.9694,71.9284,71.9448,35700.0
2014-07-18 15:10:00,87.7,87.71,87.67,87.69,25800.0,71.9448,71.953,71.9202,71.9366,25800.0
2014-07-18 15:15:00,87.69,87.7,87.66,87.68,44800.0,71.9366,71.9448,71.912,71.9284,44800.0
2014-07-18 15:20:00,87.68,87.7,87.66,87.69,76900.0,71.9284,71.9448,71.912,71.9366,76900.0
2014-07-18 15:25:00,87.7,87.73,87.67,87.7,38100.0,71.9448,71.9694,71.9202,71.9448,38100.0
2014-07-18 15:30:00,87.69,87.73,87.66,87.67,47100.0,71.9366,71.9694,71.912,71.9202,47100.0
2014-07-18 15:35:00,87.67,87.71,87.66,87.68,39500.0,71.9202,71.953,71.912,71.9284,39500.0
2014-07-18 15:40:00,87.67,87.68,87.61,87.63,38500.0,71.9202,71.9284,71.871,71.8874,38500.0
2014-07-18 15:45:00,87.63,87.63,87.58,87.59,58300.0,71.8874,71.8874,71.8464,71.8546,58300.0
2014-07-18 15:50:00,87.59,87.65,87.59,87.62,95900.0,71.8546,71.9038,71.8546,71.8792,95900.0
2014-07-18 15:55:00,87.63,87.63,87.59,87.62,149500.0,71.8874,71.8874,71.8546,71.8792,149500.0
2014-07-21 09:30:00,87.4,87.48,87.2,87.31,94600.0,71.6987,71.7643,71.5346,71.6249,94600.0
2014-07-21 09:35:00,87.32,87.41,87.2,87.33,86900.0,71.6331,71.7069,71.5346,71.6413,86900.0
2014-07-21 09:40:00,87.31,87.49,87.26,87.34,39600.0,71.6249,71.7725,71.5839,71.6495,39600.0
2014-07-21 09:45:00,87.32,87.49,87.3,87.49,38500.0,71.6331,71.7725,71.6167,71.7725,38500.0
2014-07-21 09:50:00,87.49,87.66,87.45,87.66,43000.0,71.7725,71.912,71.7397,71.912,43000.0
2014-07-21 09:55:00,87.65,87.67,87.6,87.64,25900.0,71.9038,71.9202,71.8628,71.8956,25900.0
2014-07-21 10:00:00,87.62,87.7,87.47,87.55,35000.0,71.8792,71.9448,71.7561,71.8218,35000.0
2014-07-21 10:05:00,87.52,87.6,87.5,87.58,21200.0,71.7971,71.8628,71.7807,71.8464,21200.0
2014-07-21 10:10:00,87.59,87.59,87.42,87.48,24400.0,71.8546,71.8546,71.7151,71.7643,24400.0
2014-07-21 10:15:00,87.46,87.6,87.46,87.58,28800.0,71.7479,71.8628,71.7479,71.8464,28800.0
2014-07-21 10:20:00,87.57,87.58,87.51,87.57,17600.0,71.8382,71.8464,71.7889,71.8382,17600.0
2014-07-21 10:25:00,87.56,87.6,87.51,87.6,20800.0,71.83,71.8628,71.7889,71.8628,20800.0
2014-07-21 10:30:00,87.6,87.61,87.48,87.52,20400.0,71.8628,71.871,71.7643,71.7971,20400.0
2014-07-21 10:35:00,87.52,87.6,87.51,87.52,21000.0,71.7971,71.8628,71.7889,71.7971,21000.0
2014-07-21 10:40:00,87.5,87.53,87.39,87.45,17200.0,71.7807,71.8054,71.6905,71.7397,17200.0
2014-07-21 10:45:00,87.44,87.45,87.37,87.41,19900.0,71.7315,71.7397,71.6741,71.7069,19900.0
2014-07-21 10:50:00,87.41,87.51,87.41,87.47,20300.0,71.7069,71.7889,71.7069,71.7561,20300.0
2014-07-21 10:55:00,87.47,87.47,87.4,87.4,39600.0,71.7561,71.7561,71.6987,71.6987,39600.0
2014-07-21 11:00:00,87.39,87.4,87.31,87.36,36100.0,71.6905,71.6987,71.6249,71.6659,36100.0
2014-07-21 11:05:00,87.35,87.48,87.34,87.47,18100.0,71.6577,71.7643,71.6495,71.7561,18100.0
2014-07-21 11:10:00,87.47,87.49,87.41,87.47,25800.0,71.7561,71.7725,71.7069,71.7561,25800.0
2014-07-21 11:15:00,87.47,87.52,87.47,87.5,20000.0,71.7561,71.7971,71.7561,71.7807,20000.0
2014-07-21 11:20:00,87.5,87.54,87.47,87.53,8900.0,71.7807,71.8136,71.7561,71.8054,8900.0
2014-07-21 11:25:00,87.51,87.54,87.49,87.49,9000.0,71.7889,71.8136,71.7725,71.7725,9000.0
2014-07-21 11:30:00,87.5,87.52,87.43,87.44,10100.0,71.7807,71.7971,71.7233,71.7315,10100.0
2014-07-21 11:35:00,87.44,87.51,87.42,87.51,10500.0,71.7315,71.7889,71.7151,71.7889,10500.0
2014-07-21 11:40:00,87.5,87.53,87.49,87.5,9500.0,71.7807,71.8054,71.7725,71.7807,9500.0
2014-07-21 11:45:00,87.5,87.51,87.42,87.45,20900.0,71.7807,71.7889,71.7151,71.7397,20900.0
2014-07-21 11:50:00,87.46,87.54,87.46,87.53,18800.0,71.7479,71.8136,71.7479,71.8054,18800.0
2014-07-21 11:55:00,87.53,87.57,87.51,87.57,16900.0,71.8054,71.8382,71.7889,71.8382,16900.0
2014-07-21 12:00:00,87.56,87.57,87.53,87.56,20500.0,71.83,71.8382,71.8054,71.83,20500.0
2014-07-21 12:05:00,87.56,87.56,87.52,87.53,9100.0,71.83,71.83,71.7971,71.8054,9100.0
2014-07-21 12:10:00,87.53,87.55,87.52,87.55,43200.0,71.8054,71.8218,71.7971,71.8218,43200.0
2014-07-21 12:15:00,87.54,87.59,87.52,87.59,12600.0,71.8136,71.8546,71.7971,71.8546,12600.0
2014-07-21 12:20:00,87.58,87.63,87.58,87.61,14100.0,71.8464,71.8874,71.8464,71.871,14100.0
2014-07-21 12:25:00,87.6,87.64,87.6,87.64,13300.0,71.8628,71.8956,71.8628,71.8956,13300.0
2014-07-21 12:30:00,87.64,87.65,87.6,87.63,16100.0,71.8956,71.9038,71.8628,71.8874,16100.0
2014-07-21 12:35:00,87.62,87.65,87.62,87.65,8400.0,71.8792,71.9038,71.8792,71.9038,8400.0
2014-07-21 12:40:00,87.65,87.69,87.63,87.63,11900.0,71.9038,71.9366,71.8874,71.8874,11900.0
2014-07-21 12:45:00,87.64,87.68,87.63,87.68,10700.0,71.8956,71.9284,71.8874,71.9284,10700.0
2014-07-21 12:50:00,87.68,87.7,87.65,87.66,11800.0,71.9284,71.9448,71.9038,71.912,11800.0
2014-07-21 12:55:00,87.67,87.72,87.67,87.71,14900.0,71.9202,71.9612,71.9202,71.953,14900.0
2014-07-21 13:00:00,87.7,87.75,87.7,87.74,11600.0,71.9448,71.9858,71.9448,71.9776,11600.0
2014-07-21 13:05:00,87.74,87.77,87.74,87.77,21900.0,71.9776,72.0022,71.9776,72.0022,21900.0
2014-07-21 13:10:00,87.76,87.89,87.76,87.86,41000.0,71.994,72.1007,71.994,72.0761,41000.0
2014-07-21 13:15:00,87.86,87.96,87.86,87.96,21800.0,72.0761,72.1581,72.0761,72.1581,21800.0
2014-07-21 13:20:00,87.97,87.99,87.92,87.92,14400.0,72.1663,72.1827,72.1253,72.1253,14400.0
2014-07-21 13:25:00,87.91,87.91,87.84,87.89,14500.0,72.1171,72.1171,72.0597,72.1007,14500.0
2014-07-21 13:30:00,87.88,87.9,87.81,87.83,12000.0,72.0925,72.1089,72.035,72.0515,12000.0
2014-07-21 13:35:00,87.81,87.85,87.79,87.82,13300.0,72.035,72.0679,72.0186,72.0433,13300.0
2014-07-21 13:40:00,87.82,87.9,87.81,87.88,14200.0,72.0433,72.1089,72.035,72.0925,14200.0
2014-07-21 13:45:00,87.89,87.93,87.86,87.89,13300.0,72.1007,72.1335,72.0761,72.1007,13300.0
2014-07-21 13:50:00,87.9,87.97,87.9,87.94,15200.0,72.1089,72.1663,72.1089,72.1417,15200.0
2014-07-21 13:55:00,87.94,87.98,87.91,87.92,23300.0,72.1417,72.1745,72.1171,72.1253,23300.0
2014-07-21 14:00:00,87.92,88.03,87.92,88.02,30600.0,72.1253,72.2155,72.1253,72.2073,30600.0
2014-07-21 14:05:00,88.02,88.04,87.99,88.0,14600.0,72.2073,72.2237,72.1827,72.1909,14600.0
2014-07-21 14:10:00,88.0,88.01,87.97,87.99,17300.0,72.1909,72.1991,72.1663,72.1827,17300.0
2014-07-21 14:15:00,87.98,87.98,87.93,87.95,21000.0,72.1745,72.1745,72.1335,72.1499,21000.0
2014-07-21 14:20:00,87.94,88.01,87.94,87.98,28700.0,72.1417,72.1991,72.1417,72.1745,28700.0
2014-07-21 14:25:00,87.98,87.99,87.94,87.97,21000.0,72.1745,72.1827,72.1417,72.1663,21000.0
2014-07-21 14:30:00,87.96,87.99,87.91,87.91,15600.0,72.1581,72.1827,72.1171,72.1171,15600.0
2014-07-21 14:35:00,87.91,87.92,87.89,87.9,17200.0,72.1171,72.1253,72.1007,72.1089,17200.0
2014-07-21 14:40:00,87.91,87.98,87.9,87.97,23700.0,72.1171,72.1745,72.1089,72.1663,23700.0
2014-07-21 14:45:00,87.98,88.01,87.97,88.0,20200.0,72.1745,72.1991,72.1663,72.1909,20200.0
2014-07-21 14:50:00,88.0,88.05,87.99,88.03,28400.0,72.1909,72.2319,72.1827,72.2155,28400.0
2014-07-21 14:55:00,88.03,88.06,88.03,88.03,29300.0,72.2155,72.2401,72.2155,72.2155,29300.0
2014-07-21 15:00:00,88.03,88.05,88.0,88.0,24400.0,72.2155,72.2319,72.1909,72.1909,24400.0
2014-07-21 15:05:00,88.01,88.01,87.93,87.93,17100.0,72.1991,72.1991,72.1335,72.1335,17100.0
2014-07-21 15:10:00,87.93,87.93,87.89,87.91,25300.0,72.1335,72.1335,72.1007,72.1171,25300.0
2014-07-21 15:15:00,87.91,87.92,87.9,87.91,13000.0,72.1171,72.1253,72.1089,72.1171,13000.0
2014-07-21 15:20:00,87.9,87.94,87.88,87.91,29700.0,72.1089,72.1417,72.0925,72.1171,29700.0
2014-07-21 15:25:00,87.9,87.97,87.9,87.95,22200.0,72.1089,72.1663,72.1089,72.1499,22200.0
2014-07-21 15:30:00,87.95,87.95,87.89,87.89,18700.0,72.1499,72.1499,72.1007,72.1007,18700.0
2014-07-21 15:35:00,87.9,87.9,87.82,87.83,30900.0,72.1089,72.1089,72.0433,72.0515,30900.0
2014-07-21 15:40:00,87.82,87.83,87.74,87.75,41300.0,72.0433,72.0515,71.9776,71.9858,41300.0
2014-07-21 15:45:00,87.74,87.74,87.68,87.7,92100.0,71.9776,71.9776,71.9284,71.9448,92100.0
2014-07-21 15:50:00,87.71,87.73,87.7,87.7,68000.0,71.953,71.9694,71.9448,71.9448,68000.0
2014-07-21 15:55:00,87.71,87.74,87.63,87.66,236700.0,71.953,71.9776,71.8874,71.912,236700.0
2014-07-22 09:30:00,88.21,88.89,88.06,88.84,112200.0,72.3632,72.921,72.2401,72.88,112200.0
2014-07-22 09:35:00,88.85,88.88,88.67,88.68,119800.0,72.8882,72.9128,72.7406,72.7488,119800.0
2014-07-22 09:40:00,88.67,88.71,88.39,88.49,55700.0,72.7406,72.7734,72.5109,72.5929,55700.0
2014-07-22 09:45:00,88.49,88.57,88.38,88.41,51000.0,72.5929,72.6585,72.5027,72.5273,51000.0
2014-07-22 09:50:00,88.43,88.62,88.43,88.58,32900.0,72.5437,72.6995,72.5437,72.6667,32900.0
2014-07-22 09:55:00,88.58,88.75,88.55,88.72,51200.0,72.6667,72.8062,72.6421,72.7816,51200.0
2014-07-22 10:00:00,88.73,88.78,88.68,88.77,38100.0,72.7898,72.8308,72.7488,72.8226,38100.0
2014-07-22 10:05:00,88.78,88.88,88.76,88.79,32300.0,72.8308,72.9128,72.8144,72.839,32300.0
2014-07-22 10:10:00,88.8,88.83,88.78,88.78,32100.0,72.8472,72.8718,72.8308,72.8308,32100.0
2014-07-22 10:15:00,88.78,88.82,88.69,88.8,31100.0,72.8308,72.8636,72.757,72.8472,31100.0
2014-07-22 10:20:00,88.81,88.81,88.74,88.78,18000.0,72.8554,72.8554,72.798,72.8308,18000.0
2014-07-22 10:25:00,88.78,88.88,88.76,88.88,35900.0,72.8308,72.9128,72.8144,72.9128,35900.0
2014-07-22 10:30:00,88.88,88.93,88.86,88.87,34000.0,72.9128,72.9538,72.8964,72.9046,34000.0
2014-07-22 10:35:00,88.86,88.86,88.78,88.83,27100.0,72.8964,72.8964,72.8308,72.8718,27100.0
2014-07-22 10:40:00,88.82,88.82,88.75,88.78,22700.0,72.8636,72.8636,72.8062,72.8308,22700.0
2014-07-22 10:45:00,88.79,88.88,88.78,88.85,24600.0,72.839,72.9128,72.8308,72.8882,24600.0
2014-07-22 10:50:00,88.86,88.9,88.85,88.86,25000.0,72.8964,72.9292,72.8882,72.8964,25000.0
2014-07-22 10:55:00,88.87,88.89,88.8,88.82,26500.0,72.9046,72.921,72.8472,72.8636,26500.0
2014-07-22 11:00:00,88.83,88.88,88.79,88.82,19400.0,72.8718,72.9128,72.839,72.8636,19400.0
2014-07-22 11:05:00,88.82,88.91,88.78,88.78,32000.0,72.8636,72.9374,72.8308,72.8308,32000.0
2014-07-22 11:10:00,88.79,88.81,88.73,88.8,22500.0,72.839,72.8554,72.7898,72.8472,22500.0
2014-07-22 11:15:00,88.8,88.83,88.78,88.8,20500.0,72.8472,72.8718,72.8308,72.8472,20500.0
2014-07-22 11:20:00,88.8,88.83,88.75,88.75,22100.0,72.8472,72.8718,72.8062,72.8062,22100.0
2014-07-22 11:25:00,88.75,88.81,88.75,88.79,16500.0,72.8062,72.8554,72.8062,72.839,16500.0
2014-07-22 11:30:00,88.79,88.8,88.7,88.71,15900.0,72.839,72.8472,72.7652,72.7734,15900.0
2014-07-22 11:35:00,88.7,88.71,88.64,88.68,7600.0,72.7652,72.7734,72.7159,72.7488,7600.0
2014-07-22 11:40:00,88.69,88.77,88.69,88.73,10600.0,72.757,72.8226,72.757,72.7898,10600.0
2014-07-22 11:45:00,88.72,88.75,88.67,88.67,27600.0,72.7816,72.8062,72.7406,72.7406,27600.0
2014-07-22 11:50:00,88.67,88.69,88.6,88.62,9000.0,72.7406,72.757,72.6831,72.6995,9000.0
2014-07-22 11:55:00,88.62,88.63,88.58,88.6,15400.0,72.6995,72.7077,72.6667,72.6831,15400.0
2014-07-22 12:00:00,88.61,88.64,88.6,88.62,17800.0,72.6913,72.7159,72.6831,72.6995,17800.0
2014-07-22 12:05:00,88.61,88.63,88.57,88.57,13100.0,72.6913,72.7077,72.6585,72.6585,13100.0
2014-07-22 12:10:00,88.58,88.6,88.55,88.56,10300.0,72.6667,72.6831,72.6421,72.6503,10300.0
2014-07-22 12:15:00,88.56,88.56,88.52,88.55,14100.0,72.6503,72.6503,72.6175,72.6421,14100.0
2014-07-22 12:20:00,88.54,88.6,88.54,88.57,8600.0,72.6339,72.6831,72.6339,72.6585,8600.0
2014-07-22 12:25:00,88.57,88.58,88.5,88.52,18800.0,72.6585,72.6667,72.6011,72.6175,18800.0
2014-07-22 12:30:00,88.51,88.6,88.51,88.59,10300.0,72.6093,72.6831,72.6093,72.6749,10300.0
2014-07-22 12:35:00,88.59,88.62,88.58,88.62,9600.0,72.6749,72.6995,72.6667,72.6995,9600.0
2014-07-22 12:40:00,88.62,88.63,88.59,88.62,6700.0,72.6995,72.7077,72.6749,72.6995,6700.0
2014-07-22 12:45:00,88.62,88.62,88.57,88.59,10800.0,72.6995,72.6995,72.6585,72.6749,10800.0
2014-07-22 12:50:00,88.59,88.6,88.55,88.56,8700.0,72.6749,72.6831,72.6421,72.6503,8700.0
2014-07-22 12:55:00,88.56,88.58,88.52,88.52,10000.0,72.6503,72.6667,72.6175,72.6175,10000.0
2014-07-22 13:00:00,88.52,88.55,88.51,88.54,8100.0,72.6175,72.6421,72.6093,72.6339,8100.0
2014-07-22 13:05:00,88.54,88.61,88.54,88.61,11400.0,72.6339,72.6913,72.6339,72.6913,11400.0
2014-07-22 13:10:00,88.61,88.62,88.59,88.61,7200.0,72.6913,72.6995,72.6749,72.6913,7200.0
2014-07-22 13:15:00,88.61,88.64,88.59,88.63,17900.0,72.6913,72.7159,72.6749,72.7077,17900.0
2014-07-22 13:20:00,88.62,88.66,88.62,88.65,10900.0,72.6995,72.7323,72.6995,72.7241,10900.0
2014-07-22 13:25:00,88.66,88.67,88.6,88.6,16300.0,72.7323,72.7406,72.6831,72.6831,16300.0
2014-07-22 13:30:00,88.6,88.6,88.56,88.56,10900.0,72.6831,72.6831,72.6503,72.6503,10900.0
2014-07-22 13:35:00,88.56,88.57,88.51,88.52,7600.0,72.6503,72.6585,72.6093,72.6175,7600.0
2014-07-22 13:40:00,88.52,88.52,88.45,88.46,16500.0,72.6175,72.6175,72.5601,72.5683,16500.0
2014-07-22 13:45:00,88.46,88.52,88.46,88.52,11000.0,72.5683,72.6175,72.5683,72.6175,11000.0
2014-07-22 13:50:00,88.52,88.6,88.52,88.6,12900.0,72.6175,72.6831,72.6175,72.6831,12900.0
2014-07-22 13:55:00,88.6,88.61,88.59,88.61,15400.0,72.6831,72.6913,72.6749,72.6913,15400.0
2014-07-22 14:00:00,88.61,88.66,88.61,88.64,31000.0,72.6913,72.7323,72.6913,72.7159,31000.0
2014-07-22 14:05:00,88.64,88.72,88.64,88.72,10800.0,72.7159,72.7816,72.7159,72.7816,10800.0
2014-07-22 14:10:00,88.74,88.74,88.69,88.69,23000.0,72.798,72.798,72.757,72.757,23000.0
2014-07-22 14:15:00,88.7,88.72,88.69,88.69,19200.0,72.7652,72.7816,72.757,72.757,19200.0
2014-07-22 14:20:00,88.69,88.72,88.66,88.72,19800.0,72.757,72.7816,72.7323,72.7816,19800.0
2014-07-22 14:25:00,88.73,88.73,88.67,88.68,11700.0,72.7898,72.7898,72.7406,72.7488,11700.0
2014-07-22 14:30:00,88.69,88.69,88.6,88.6,21600.0,72.757,72.757,72.6831,72.6831,21600.0
2014-07-22 14:35:00,88.6,88.61,88.55,88.56,21300.0,72.6831,72.6913,72.6421,72.6503,21300.0
2014-07-22 14:40:00,88.55,88.57,88.5,88.53,22500.0,72.6421,72.6585,72.6011,72.6257,22500.0
2014-07-22 14:45:00,88.52,88.52,88.35,88.35,33500.0,72.6175,72.6175,72.478,72.478,33500.0
2014-07-22 14:50:00,88.35,88.36,88.28,88.31,34400.0,72.478,72.4862,72.4206,72.4452,34400.0
2014-07-22 14:55:00,88.31,88.42,88.31,88.4,27500.0,72.4452,72.5355,72.4452,72.5191,27500.0
2014-07-22 15:00:00,88.4,88.41,88.36,88.4,33300.0,72.5191,72.5273,72.4862,72.5191,33300.0
2014-07-22 15:05:00,88.4,88.49,88.4,88.49,26700.0,72.5191,72.5929,72.5191,72.5929,26700.0
2014-07-22 15:10:00,88.48,88.52,88.46,88.48,38300.0,72.5847,72.6175,72.5683,72.5847,38300.0
2014-07-22 15:15:00,88.49,88.52,88.48,88.52,39800.0,72.5929,72.6175,72.5847,72.6175,39800.0
2014-07-22 15:20:00,88.52,88.55,88.49,88.51,34800.0,72.6175,72.6421,72.5929,72.6093,34800.0
2014-07-22 15:25:00,88.52,88.61,88.49,88.6,41700.0,72.6175,72.6913,72.5929,72.6831,41700.0
2014-07-22 15:30:00,88.61,88.62,88.5,88.5,38800.0,72.6913,72.6995,72.6011,72.6011,38800.0
2014-07-22 15:35:00,88.5,88.55,88.48,88.51,57800.0,72.6011,72.6421,72.5847,72.6093,57800.0
2014-07-22 15:40:00,88.51,88.52,88.46,88.47,40700.0,72.6093,72.6175,72.5683,72.5765,40700.0
2014-07-22 15:45:00,88.47,88.48,88.39,88.42,45500.0,72.5765,72.5847,72.5109,72.5355,45500.0
2014-07-22 15:50:00,88.43,88.44,88.39,88.4,62400.0,72.5437,72.5519,72.5109,72.5191,62400.0
2014-07-22 15:55:00,88.4,88.43,88.36,88.4,93000.0,72.5191,72.5437,72.4862,72.5191,93000.0
2014-07-23 09:30:00,88.48,88.56,87.89,87.89,41600.0,72.5847,72.6503,72.1007,72.1007,41600.0
2014-07-23 09:35:00,87.93,87.98,87.77,87.89,22000.0,72.1335,72.1745,72.0022,72.1007,22000.0
2014-07-23 09:40:00,87.95,87.95,87.41,87.53,132600.0,72.1499,72.1499,71.7069,71.8054,132600.0
2014-07-23 09:45:00,87.53,87.76,87.48,87.55,77800.0,71.8054,71.994,71.7643,71.8218,77800.0
2014-07-23 09:50:00,87.53,87.71,87.5,87.64,61300.0,71.8054,71.953,71.7807,71.8956,61300.0
2014-07-23 09:55:00,87.63,87.83,87.63,87.66,40000.0,71.8874,72.0515,71.8874,71.912,40000.0
2014-07-23 10:00:00,87.67,87.8,87.67,87.75,8500.0,71.9202,72.0268,71.9202,71.9858,8500.0
2014-07-23 10:05:00,87.78,87.86,87.76,87.79,19900.0,72.0104,72.0761,71.994,72.0186,19900.0
2014-07-23 10:10:00,87.81,87.86,87.78,87.83,14500.0,72.035,72.0761,72.0104,72.0515,14500.0
2014-07-23 10:15:00,87.83,88.08,87.8,88.06,98200.0,72.0515,72.2565,72.0268,72.2401,98200.0
2014-07-23 10:20:00,88.05,88.07,87.99,88.0,25800.0,72.2319,72.2483,72.1827,72.1909,25800.0
2014-07-23 10:25:00,87.98,88.01,87.83,87.84,47300.0,72.1745,72.1991,72.0515,72.0597,47300.0
2014-07-23 10:30:00,87.84,87.9,87.81,87.83,49600.0,72.0597,72.1089,72.035,72.0515,49600.0
2014-07-23 10:35:00,87.83,87.83,87.75,87.78,40600.0,72.0515,72.0515,71.9858,72.0104,40600.0
2014-07-23 10:40:00,87.78,87.81,87.7,87.76,36600.0,72.0104,72.035,71.9448,71.994,36600.0
2014-07-23 10:45:00,87.76,87.8,87.67,87.68,28000.0,71.994,72.0268,71.9202,71.9284,28000.0
2014-07-23 10:50:00,87.69,87.69,87.63,87.66,26600.0,71.9366,71.9366,71.8874,71.912,26600.0
2014-07-23 10:55:00,87.66,87.73,87.65,87.68,25300.0,71.912,71.9694,71.9038,71.9284,25300.0
2014-07-23 11:00:00,87.7,87.71,87.61,87.68,27300.0,71.9448,71.953,71.871,71.9284,27300.0
2014-07-23 11:05:00,87.68,87.77,87.67,87.71,32800.0,71.9284,72.0022,71.9202,71.953,32800.0
2014-07-23 11:10:00,87.71,87.72,87.64,87.7,27400.0,71.953,71.9612,71.8956,71.9448,27400.0
2014-07-23 11:15:00,87.71,87.71,87.62,87.66,26200.0,71.953,71.953,71.8792,71.912,26200.0
2014-07-23 11:20:00,87.67,87.78,87.66,87.75,13100.0,71.9202,72.0104,71.912,71.9858,13100.0
2014-07-23 11:25:00,87.74,87.84,87.74,87.82,8900.0,71.9776,72.0597,71.9776,72.0433,8900.0
2014-07-23 11:30:00,87.83,87.87,87.81,87.87,7700.0,72.0515,72.0843,72.035,72.0843,7700.0
2014-07-23 11:35:00,87.87,87.88,87.77,87.84,9900.0,72.0843,72.0925,72.0022,72.0597,9900.0
2014-07-23 11:40:00,87.84,87.84,87.78,87.8,16200.0,72.0597,72.0597,72.0104,72.0268,16200.0
2014-07-23 11:45:00,87.8,87.85,87.79,87.82,13000.0,72.0268,72.0679,72.0186,72.0433,13000.0
2014-07-23 11:50:00,87.82,87.87,87.77,87.87,22600.0,72.0433,72.0843,72.0022,72.0843,22600.0
2014-07-23 11:55:00,87.86,87.86,87.78,87.81,26500.0,72.0761,72.0761,72.0104,72.035,26500.0
2014-07-23 12:00:00,87.81,87.89,87.81,87.85,12200.0,72.035,72.1007,72.035,72.0679,12200.0
2014-07-23 12:05:00,87.88,87.94,87.85,87.9,11500.0,72.0925,72.1417,72.0679,72.1089,11500.0
2014-07-23 12:10:00,87.92,87.94,87.8,87.82,30100.0,72.1253,72.1417,72.0268,72.0433,30100.0
2014-07-23 12:15:00,87.82,87.85,87.81,87.82,14600.0,72.0433,72.0679,72.035,72.0433,14600.0
2014-07-23 12:20:00,87.82,87.88,87.76,87.79,12700.0,72.0433,72.0925,71.994,72.0186,12700.0
2014-07-23 12:25:00,87.77,87.81,87.75,87.75,10900.0,72.0022,72.035,71.9858,71.9858,10900.0
2014-07-23 12:30:00,87.75,87.8,87.7,87.76,16000.0,71.9858,72.0268,71.9448,71.994,16000.0
2014-07-23 12:35:00,87.76,87.76,87.64,87.64,14300.0,71.994,71.994,71.8956,71.8956,14300.0
2014-07-23 12:40:00,87.63,87.66,87.57,87.57,41000.0,71.8874,71.912,71.8382,71.8382,41000.0
2014-07-23 12:45:00,87.56,87.63,87.56,87.6,24700.0,71.83,71.8874,71.83,71.8628,24700.0
2014-07-23 12:50:00,87.62,87.63,87.58,87.6,13100.0,71.8792,71.8874,71.8464,71.8628,13100.0
2014-07-23 12:55:00,87.59,87.63,87.56,87.58,19900.0,71.8546,71.8874,71.83,71.8464,19900.0
2014-07-23 13:00:00,87.61,87.63,87.61,87.62,4800.0,71.871,71.8874,71.871,71.8792,4800.0
2014-07-23 13:05:00,87.63,87.64,87.6,87.61,13300.0,71.8874,71.8956,71.8628,71.871,13300.0
2014-07-23 13:10:00,87.61,87.63,87.54,87.56,18600.0,71.871,71.8874,71.8136,71.83,18600.0
2014-07-23 13:15:00,87.57,87.61,87.55,87.61,11100.0,71.8382,71.871,71.8218,71.871,11100.0
2014-07-23 13:20:00,87.61,87.64,87.56,87.63,20300.0,71.871,71.8956,71.83,71.8874,20300.0
2014-07-23 13:25:00,87.64,87.66,87.59,87.66,23100.0,71.8956,71.912,71.8546,71.912,23100.0
2014-07-23 13:30:00,87.64,87.69,87.58,87.69,8300.0,71.8956,71.9366,71.8464,71.9366,8300.0
2014-07-23 13:35:00,87.68,87.72,87.68,87.7,8200.0,71.9284,71.9612,71.9284,71.9448,8200.0
2014-07-23 13:40:00,87.71,87.75,87.7,87.75,9500.0,71.953,71.9858,71.9448,71.9858,9500.0
2014-07-23 13:45:00,87.75,87.76,87.68,87.69,18200.0,71.9858,71.994,71.9284,71.9366,18200.0
2014-07-23 13:50:00,87.69,87.69,87.62,87.64,13800.0,71.9366,71.9366,71.8792,71.8956,13800.0
2014-07-23 13:55:00,87.63,87.64,87.62,87.63,14400.0,71.8874,71.8956,71.8792,71.8874,14400.0
2014-07-23 14:00:00,87.64,87.64,87.61,87.62,10100.0,71.8956,71.8956,71.871,71.8792,10100.0
2014-07-23 14:05:00,87.62,87.69,87.61,87.69,20100.0,71.8792,71.9366,71.871,71.9366,20100.0
2014-07-23 14:10:00,87.69,87.72,87.67,87.67,11500.0,71.9366,71.9612,71.9202,71.9202,11500.0
2014-07-23 14:15:00,87.67,87.67,87.6,87.62,12400.0,71.9202,71.9202,71.8628,71.8792,12400.0
2014-07-23 14:20:00,87.62,87.64,87.6,87.61,47400.0,71.8792,71.8956,71.8628,71.871,47400.0
2014-07-23 14:25:00,87.61,87.66,87.61,87.64,11900.0,71.871,71.912,71.871,71.8956,11900.0
2014-07-23 14:30:00,87.63,87.64,87.61,87.63,10700.0,71.8874,71.8956,71.871,71.8874,10700.0
2014-07-23 14:35:00,87.64,87.64,87.6,87.61,21900.0,71.8956,71.8956,71.8628,71.871,21900.0
2014-07-23 14:40:00,87.61,87.62,87.59,87.61,14600.0,71.871,71.8792,71.8546,71.871,14600.0
2014-07-23 14:45:00,87.6,87.62,87.59,87.61,10200.0,71.8628,71.8792,71.8546,71.871,10200.0
2014-07-23 14:50:00,87.62,87.62,87.53,87.53,26200.0,71.8792,71.8792,71.8054,71.8054,26200.0
2014-07-23 14:55:00,87.53,87.59,87.53,87.58,15300.0,71.8054,71.8546,71.8054,71.8464,15300.0
2014-07-23 15:00:00,87.58,87.58,87.5,87.51,45800.0,71.8464,71.8464,71.7807,71.7889,45800.0
2014-07-23 15:05:00,87.51,87.51,87.45,87.47,46200.0,71.7889,71.7889,71.7397,71.7561,46200.0
2014-07-23 15:10:00,87.46,87.5,87.45,87.45,29100.0,71.7479,71.7807,71.7397,71.7397,29100.0
2014-07-23 15:15:00,87.45,87.48,87.38,87.38,63400.0,71.7397,71.7643,71.6823,71.6823,63400.0
2014-07-23 15:20:00,87.38,87.45,87.38,87.41,46900.0,71.6823,71.7397,71.6823,71.7069,46900.0
2014-07-23 15:25:00,87.42,87.47,87.41,87.47,56300.0,71.7151,71.7561,71.7069,71.7561,56300.0
2014-07-23 15:30:00,87.47,87.5,87.45,87.48,34200.0,71.7561,71.7807,71.7397,71.7643,34200.0
2014-07-23 15:35:00,87.49,87.49,87.44,87.47,50000.0,71.7725,71.7725,71.7315,71.7561,50000.0
2014-07-23 15:40:00,87.47,87.47,87.43,87.45,41900.0,71.7561,71.7561,71.7233,71.7397,41900.0
2014-07-23 15:45:00,87.46,87.48,87.42,87.48,114600.0,71.7479,71.7643,71.7151,71.7643,114600.0
2014-07-23 15:50:00,87.48,87.49,87.45,87.45,123400.0,71.7643,71.7725,71.7397,71.7397,123400.0
2014-07-23 15:55:00,87.46,87.52,87.45,87.51,119400.0,71.7479,71.7971,71.7397,71.7889,119400.0
2014-07-24 09:30:00,87.19,87.25,87.01,87.24,68900.0,71.5264,71.5757,71.3788,71.5674,68900.0
2014-07-24 09:35:00,87.25,87.27,86.9,87.11,86000.0,71.5757,71.5921,71.2885,71.4608,86000.0
2014-07-24 09:40:00,87.12,87.49,87.11,87.4,52700.0,71.469,71.7725,71.4608,71.6987,52700.0
2014-07-24 09:45:00,87.46,87.5,87.4,87.4,29900.0,71.7479,71.7807,71.6987,71.6987,29900.0
2014-07-24 09:50:00,87.43,87.6,87.43,87.53,30800.0,71.7233,71.8628,71.7233,71.8054,30800.0
2014-07-24 09:55:00,87.52,87.52,87.42,87.47,35700.0,71.7971,71.7971,71.7151,71.7561,35700.0
2014-07-24 10:00:00,87.46,87.5,87.29,87.33,46100.0,71.7479,71.7807,71.6085,71.6413,46100.0
2014-07-24 10:05:00,87.31,87.36,87.25,87.31,25900.0,71.6249,71.6659,71.5757,71.6249,25900.0
2014-07-24 10:10:00,87.31,87.4,87.3,87.37,29600.0,71.6249,71.6987,71.6167,71.6741,29600.0
2014-07-24 10:15:00,87.36,87.4,87.35,87.39,13900.0,71.6659,71.6987,71.6577,71.6905,13900.0
2014-07-24 10:20:00,87.39,87.46,87.36,87.45,22300.0,71.6905,71.7479,71.6659,71.7397,22300.0
2014-07-24 10:25:00,87.46,87.49,87.37,87.4,31400.0,71.7479,71.7725,71.6741,71.6987,31400.0
2014-07-24 10:30:00,87.4,87.47,87.29,87.32,55800.0,71.6987,71.7561,71.6085,71.6331,55800.0
2014-07-24 10:35:00,87.32,87.32,87.25,87.25,22300.0,71.6331,71.6331,71.5757,71.5757,22300.0
2014-07-24 10:40:00,87.27,87.27,87.12,87.13,47000.0,71.5921,71.5921,71.469,71.4772,47000.0
2014-07-24 10:45:00,87.13,87.14,87.02,87.05,61600.0,71.4772,71.4854,71.387,71.4116,61600.0
2014-07-24 10:50:00,87.05,87.09,87.01,87.09,24000.0,71.4116,71.4444,71.3788,71.4444,24000.0
2014-07-24 10:55:00,87.09,87.22,87.09,87.18,23000.0,71.4444,71.551,71.4444,71.5182,23000.0
2014-07-24 11:00:00,87.18,87.2,87.14,87.17,18900.0,71.5182,71.5346,71.4854,71.51,18900.0
2014-07-24 11:05:00,87.16,87.19,87.01,87.01,38800.0,71.5018,71.5264,71.3788,71.3788,38800.0
2014-07-24 11:10:00,87.01,87.02,86.91,86.91,68800.0,71.3788,71.387,71.2967,71.2967,68800.0
2014-07-24 11:15:00,86.92,87.0,86.91,86.92,33800.0,71.3049,71.3706,71.2967,71.3049,33800.0
2014-07-24 11:20:00,86.92,86.99,86.92,86.98,27600.0,71.3049,71.3624,71.3049,71.3542,27600.0
2014-07-24 11:25:00,86.98,87.04,86.94,86.98,42000.0,71.3542,71.4034,71.3213,71.3542,42000.0
2014-07-24 11:30:00,86.97,86.98,86.94,86.97,23100.0,71.346,71.3542,71.3213,71.346,23100.0
2014-07-24 11:35:00,86.97,87.02,86.95,87.01,36800.0,71.346,71.387,71.3295,71.3788,36800.0
2014-07-24 11:40:00,87.02,87.05,87.0,87.02,17700.0,71.387,71.4116,71.3706,71.387,17700.0
2014-07-24 11:45:00,87.02,87.02,86.98,87.0,20400.0,71.387,71.387,71.3542,71.3706,20400.0
2014-07-24 11:50:00,87.0,87.02,86.95,86.97,18200.0,71.3706,71.387,71.3295,71.346,18200.0
2014-07-24 11:55:00,86.97,87.01,86.97,86.99,48200.0,71.346,71.3788,71.346,71.3624,48200.0
2014-07-24 12:00:00,86.99,87.02,86.95,87.0,16800.0,71.3624,71.387,71.3295,71.3706,16800.0
2014-07-24 12:05:00,87.01,87.02,87.0,87.02,11600.0,71.3788,71.387,71.3706,71.387,11600.0
2014-07-24 12:10:00,87.01,87.06,87.0,87.02,21900.0,71.3788,71.4198,71.3706,71.387,21900.0
2014-07-24 12:15:00,87.03,87.08,87.03,87.07,20700.0,71.3952,71.4362,71.3952,71.428,20700.0
2014-07-24 12:20:00,87.09,87.11,87.03,87.05,32800.0,71.4444,71.4608,71.3952,71.4116,32800.0
2014-07-24 12:25:00,87.05,87.1,87.01,87.09,35000.0,71.4116,71.4526,71.3788,71.4444,35000.0
2014-07-24 12:30:00,87.08,87.09,86.96,86.99,47800.0,71.4362,71.4444,71.3378,71.3624,47800.0
2014-07-24 12:35:00,87.0,87.02,86.96,86.99,36100.0,71.3706,71.387,71.3378,71.3624,36100.0
2014-07-24 12:40:00,86.99,87.02,86.94,87.01,39500.0,71.3624,71.387,71.3213,71.3788,39500.0
2014-07-24 12:45:00,87.02,87.03,86.98,87.01,32600.0,71.387,71.3952,71.3542,71.3788,32600.0
2014-07-24 12:50:00,87.02,87.04,86.98,86.99,61900.0,71.387,71.4034,71.3542,71.3624,61900.0
2014-07-24 12:55:00,86.98,87.01,86.97,86.99,42500.0,71.3542,71.3788,71.346,71.3624,42500.0
2014-07-24 13:00:00,87.0,87.01,86.97,86.97,19200.0,71.3706,71.3788,71.346,71.346,19200.0
2014-07-24 13:05:00,86.98,86.99,86.93,86.93,19600.0,71.3542,71.3624,71.3131,71.3131,19600.0
2014-07-24 13:10:00,86.94,86.99,86.94,86.98,15100.0,71.3213,71.3624,71.3213,71.3542,15100.0
2014-07-24 13:15:00,86.97,86.97,86.95,86.97,9400.0,71.346,71.346,71.3295,71.346,9400.0
2014-07-24 13:20:00,86.97,87.0,86.97,86.98,28900.0,71.346,71.3706,71.346,71.3542,28900.0
2014-07-24 13:25:00,86.98,87.01,86.98,87.0,18400.0,71.3542,71.3788,71.3542,71.3706,18400.0
2014-07-24 13:30:00,87.01,87.01,86.97,86.98,26300.0,71.3788,71.3788,71.346,71.3542,26300.0
2014-07-24 13:35:00,86.98,87.0,86.97,87.0,9700.0,71.3542,71.3706,71.346,71.3706,9700.0
2014-07-24 13:40:00,87.0,87.01,86.98,86.98,49200.0,71.3706,71.3788,71.3542,71.3542,49200.0
2014-07-24 13:45:00,86.98,87.0,86.95,86.98,14500.0,71.3542,71.3706,71.3295,71.3542,14500.0
2014-07-24 13:50:00,86.98,87.0,86.97,86.99,11800.0,71.3542,71.3706,71.346,71.3624,11800.0
2014-07-24 13:55:00,86.99,86.99,86.98,86.99,13000.0,71.3624,71.3624,71.3542,71.3624,13000.0
2014-07-24 14:00:00,86.99,87.0,86.95,86.98,63500.0,71.3624,71.3706,71.3295,71.3542,63500.0
2014-07-24 14:05:00,86.99,87.0,86.98,87.0,31400.0,71.3624,71.3706,71.3542,71.3706,31400.0
2014-07-24 14:10:00,87.0,87.0,86.98,86.99,10900.0,71.3706,71.3706,71.3542,71.3624,10900.0
2014-07-24 14:15:00,86.98,87.0,86.97,86.98,36400.0,71.3542,71.3706,71.346,71.3542,36400.0
2014-07-24 14:20:00,86.98,87.0,86.97,86.99,15400.0,71.3542,71.3706,71.346,71.3624,15400.0
2014-07-24 14:25:00,86.99,87.0,86.99,86.99,6000.0,71.3624,71.3706,71.3624,71.3624,6000.0
2014-07-24 14:30:00,87.0,87.0,86.94,86.96,20100.0,71.3706,71.3706,71.3213,71.3378,20100.0
2014-07-24 14:35:00,86.96,86.96,86.93,86.94,16400.0,71.3378,71.3378,71.3131,71.3213,16400.0
2014-07-24 14:40:00,86.93,86.96,86.93,86.94,11000.0,71.3131,71.3378,71.3131,71.3213,11000.0
2014-07-24 14:45:00,86.94,86.96,86.91,86.91,18200.0,71.3213,71.3378,71.2967,71.2967,18200.0
2014-07-24 14:50:00,86.91,86.92,86.86,86.92,33000.0,71.2967,71.3049,71.2557,71.3049,33000.0
2014-07-24 14:55:00,86.9,86.95,86.88,86.89,15900.0,71.2885,71.3295,71.2721,71.2803,15900.0
2014-07-24 15:00:00,86.89,86.9,86.85,86.9,13800.0,71.2803,71.2885,71.2475,71.2885,13800.0
2014-07-24 15:05:00,86.9,86.96,86.89,86.94,48600.0,71.2885,71.3378,71.2803,71.3213,48600.0
2014-07-24 15:10:00,86.94,87.01,86.93,86.98,23200.0,71.3213,71.3788,71.3131,71.3542,23200.0
2014-07-24 15:15:00,86.97,87.0,86.96,86.99,33500.0,71.346,71.3706,71.3378,71.3624,33500.0
2014-07-24 15:20:00,86.98,87.02,86.97,86.98,74800.0,71.3542,71.387,71.346,71.3542,74800.0
2014-07-24 15:25:00,86.98,86.99,86.95,86.95,35900.0,71.3542,71.3624,71.3295,71.3295,35900.0
2014-07-24 15:30:00,86.96,87.0,86.96,86.98,45100.0,71.3378,71.3706,71.3378,71.3542,45100.0
2014-07-24 15:35:00,86.99,87.0,86.97,87.0,31700.0,71.3624,71.3706,71.346,71.3706,31700.0
2014-07-24 15:40:00,87.0,87.0,86.97,86.97,60400.0,71.3706,71.3706,71.346,71.346,60400.0
2014-07-24 15:45:00,86.98,87.0,86.98,87.0,67600.0,71.3542,71.3706,71.3542,71.3706,67600.0
2014-07-24 15:50:00,87.0,87.0,86.98,87.0,61700.0,71.3706,71.3706,71.3542,71.3706,61700.0
2014-07-24 15:55:00,86.99,87.0,86.94,86.95,128900.0,71.3624,71.3706,71.3213,71.3295,128900.0
2014-07-25 09:30:00,86.89,86.95,86.51,86.64,122400.0,71.2803,71.3295,70.9686,71.0752,122400.0
2014-07-25 09:35:00,86.6,86.65,86.47,86.47,56600.0,71.0424,71.0834,70.9358,70.9358,56600.0
2014-07-25 09:40:00,86.48,86.71,86.44,86.55,47700.0,70.944,71.1327,70.9112,71.0014,47700.0
2014-07-25 09:45:00,86.57,86.64,86.49,86.6,32500.0,71.0178,71.0752,70.9522,71.0424,32500.0
2014-07-25 09:50:00,86.63,86.64,86.55,86.6,35200.0,71.067,71.0752,71.0014,71.0424,35200.0
2014-07-25 09:55:00,86.6,86.61,86.56,86.6,23900.0,71.0424,71.0506,71.0096,71.0424,23900.0
2014-07-25 10:00:00,86.6,86.62,86.55,86.58,31900.0,71.0424,71.0588,71.0014,71.026,31900.0
2014-07-25 10:05:00,86.59,86.64,86.51,86.51,45200.0,71.0342,71.0752,70.9686,70.9686,45200.0
2014-07-25 10:10:00,86.51,86.54,86.48,86.5,30700.0,70.9686,70.9932,70.944,70.9604,30700.0
2014-07-25 10:15:00,86.5,86.5,86.42,86.43,36200.0,70.9604,70.9604,70.8948,70.903,36200.0
2014-07-25 10:20:00,86.44,86.56,86.42,86.53,29200.0,70.9112,71.0096,70.8948,70.985,29200.0
2014-07-25 10:25:00,86.53,86.56,86.52,86.54,19400.0,70.985,71.0096,70.9768,70.9932,19400.0
2014-07-25 10:30:00,86.54,86.6,86.54,86.55,15000.0,70.9932,71.0424,70.9932,71.0014,15000.0
2014-07-25 10:35:00,86.56,86.57,86.52,86.52,26100.0,71.0096,71.0178,70.9768,70.9768,26100.0
2014-07-25 10:40:00,86.53,86.53,86.42,86.42,58600.0,70.985,70.985,70.8948,70.8948,58600.0
2014-07-25 10:45:00,86.42,86.46,86.38,86.45,75500.0,70.8948,70.9276,70.8619,70.9194,75500.0
2014-07-25 10:50:00,86.45,86.46,86.4,86.4,31200.0,70.9194,70.9276,70.8784,70.8784,31200.0
2014-07-25 10:55:00,86.4,86.44,86.32,86.35,41300.0,70.8784,70.9112,70.8127,70.8373,41300.0
2014-07-25 11:00:00,86.35,86.38,86.25,86.3,31100.0,70.8373,70.8619,70.7553,70.7963,31100.0
2014-07-25 11:05:00,86.31,86.37,86.26,86.34,28200.0,70.8045,70.8537,70.7635,70.8291,28200.0
2014-07-25 11:10:00,86.34,86.38,86.31,86.34,26600.0,70.8291,70.8619,70.8045,70.8291,26600.0
2014-07-25 11:15:00,86.34,86.35,86.25,86.28,36100.0,70.8291,70.8373,70.7553,70.7799,36100.0
2014-07-25 11:20:00,86.27,86.28,86.18,86.2,53000.0,70.7717,70.7799,70.6979,70.7143,53000.0
2014-07-25 11:25:00,86.21,86.24,86.19,86.23,58500.0,70.7225,70.7471,70.7061,70.7389,58500.0
2014-07-25 11:30:00,86.23,86.23,86.18,86.19,38900.0,70.7389,70.7389,70.6979,70.7061,38900.0
2014-07-25 11:35:00,86.18,86.21,86.14,86.17,53500.0,70.6979,70.7225,70.6651,70.6897,53500.0
2014-07-25 11:40:00,86.17,86.2,86.17,86.2,36900.0,70.6897,70.7143,70.6897,70.7143,36900.0
2014-07-25 11:45:00,86.19,86.21,86.19,86.2,13500.0,70.7061,70.7225,70.7061,70.7143,13500.0
2014-07-25 11:50:00,86.2,86.2,86.18,86.19,33700.0,70.7143,70.7143,70.6979,70.7061,33700.0
2014-07-25 11:55:00,86.2,86.2,86.17,86.19,31100.0,70.7143,70.7143,70.6897,70.7061,31100.0
2014-07-25 12:00:00,86.2,86.24,86.2,86.23,17200.0,70.7143,70.7471,70.7143,70.7389,17200.0
2014-07-25 12:05:00,86.24,86.3,86.24,86.29,15200.0,70.7471,70.7963,70.7471,70.7881,15200.0
2014-07-25 12:10:00,86.29,86.29,86.2,86.2,107500.0,70.7881,70.7881,70.7143,70.7143,107500.0
2014-07-25 12:15:00,86.21,86.21,86.17,86.19,32800.0,70.7225,70.7225,70.6897,70.7061,32800.0
2014-07-25 12:20:00,86.18,86.21,86.15,86.2,57000.0,70.6979,70.7225,70.6733,70.7143,57000.0
2014-07-25 12:25:00,86.21,86.21,86.15,86.15,20500.0,70.7225,70.7225,70.6733,70.6733,20500.0
2014-07-25 12:30:00,86.14,86.15,86.05,86.1,45400.0,70.6651,70.6733,70.5912,70.6322,45400.0
2014-07-25 12:35:00,86.1,86.1,86.09,86.1,16900.0,70.6322,70.6322,70.624,70.6322,16900.0
2014-07-25 12:40:00,86.1,86.1,86.09,86.1,11800.0,70.6322,70.6322,70.624,70.6322,11800.0
2014-07-25 12:45:00,86.1,86.21,86.09,86.18,43900.0,70.6322,70.7225,70.624,70.6979,43900.0
2014-07-25 12:50:00,86.18,86.2,86.17,86.19,13300.0,70.6979,70.7143,70.6897,70.7061,13300.0
2014-07-25 12:55:00,86.19,86.2,86.17,86.2,6700.0,70.7061,70.7143,70.6897,70.7143,6700.0
2014-07-25 13:00:00,86.2,86.21,86.15,86.17,28000.0,70.7143,70.7225,70.6733,70.6897,28000.0
2014-07-25 13:05:00,86.16,86.17,86.1,86.15,36200.0,70.6815,70.6897,70.6322,70.6733,36200.0
2014-07-25 13:10:00,86.15,86.2,86.13,86.18,14300.0,70.6733,70.7143,70.6569,70.6979,14300.0
2014-07-25 13:15:00,86.17,86.21,86.16,86.19,8000.0,70.6897,70.7225,70.6815,70.7061,8000.0
2014-07-25 13:20:00,86.18,86.19,86.13,86.13,13700.0,70.6979,70.7061,70.6569,70.6569,13700.0
2014-07-25 13:25:00,86.13,86.15,86.09,86.09,19700.0,70.6569,70.6733,70.624,70.624,19700.0
2014-07-25 13:30:00,86.09,86.1,86.02,86.04,22100.0,70.624,70.6322,70.5666,70.583,22100.0
2014-07-25 13:35:00,86.04,86.1,85.99,86.09,60100.0,70.583,70.6322,70.542,70.624,60100.0
2014-07-25 13:40:00,86.09,86.11,86.06,86.06,15900.0,70.624,70.6405,70.5994,70.5994,15900.0
2014-07-25 13:45:00,86.06,86.07,86.02,86.02,27900.0,70.5994,70.6076,70.5666,70.5666,27900.0
2014-07-25 13:50:00,86.02,86.05,86.01,86.04,34900.0,70.5666,70.5912,70.5584,70.583,34900.0
2014-07-25 13:55:00,86.03,86.07,86.02,86.03,17300.0,70.5748,70.6076,70.5666,70.5748,17300.0
2014-07-25 14:00:00,86.03,86.06,86.0,86.04,18500.0,70.5748,70.5994,70.5502,70.583,18500.0
2014-07-25 14:05:00,86.02,86.07,86.0,86.07,17500.0,70.5666,70.6076,70.5502,70.6076,17500.0
2014-07-25 14:10:00,86.08,86.08,86.02,86.04,25900.0,70.6158,70.6158,70.5666,70.583,25900.0
2014-07-25 14:15:00,86.05,86.11,86.05,86.11,12600.0,70.5912,70.6405,70.5912,70.6405,12600.0
2014-07-25 14:20:00,86.1,86.12,86.08,86.12,9300.0,70.6322,70.6487,70.6158,70.6487,9300.0
2014-07-25 14:25:00,86.12,86.13,86.09,86.1,18500.0,70.6487,70.6569,70.624,70.6322,18500.0
2014-07-25 14:30:00,86.09,86.11,86.09,86.11,9600.0,70.624,70.6405,70.624,70.6405,9600.0
2014-07-25 14:35:00,86.11,86.11,86.06,86.06,21000.0,70.6405,70.6405,70.5994,70.5994,21000.0
2014-07-25 14:40:00,86.06,86.08,86.03,86.03,22200.0,70.5994,70.6158,70.5748,70.5748,22200.0
2014-07-25 14:45:00,86.03,86.08,86.01,86.07,21000.0,70.5748,70.6158,70.5584,70.6076,21000.0
2014-07-25 14:50:00,86.07,86.07,86.01,86.01,18600.0,70.6076,70.6076,70.5584,70.5584,18600.0
2014-07-25 14:55:00,86.01,86.03,86.0,86.03,13000.0,70.5584,70.5748,70.5502,70.5748,13000.0
2014-07-25 15:00:00,86.02,86.03,85.99,85.99,27200.0,70.5666,70.5748,70.542,70.542,27200.0
2014-07-25 15:05:00,85.99,86.0,85.97,85.98,31000.0,70.542,70.5502,70.5256,70.5338,31000.0
2014-07-25 15:10:00,85.98,86.04,85.98,86.01,41600.0,70.5338,70.583,70.5338,70.5584,41600.0
2014-07-25 15:15:00,86.01,86.02,85.98,86.0,29400.0,70.5584,70.5666,70.5338,70.5502,29400.0
2014-07-25 15:20:00,86.0,86.0,85.98,85.98,26200.0,70.5502,70.5502,70.5338,70.5338,26200.0
2014-07-25 15:25:00,85.98,85.98,85.89,85.89,59200.0,70.5338,70.5338,70.46,70.46,59200.0
2014-07-25 15:30:00,85.89,85.94,85.89,85.9,50000.0,70.46,70.501,70.46,70.4682,50000.0
2014-07-25 15:35:00,85.91,85.94,85.9,85.93,71300.0,70.4764,70.501,70.4682,70.4928,71300.0
2014-07-25 15:40:00,85.93,86.02,85.92,86.01,141200.0,70.4928,70.5666,70.4846,70.5584,141200.0
2014-07-25 15:45:00,86.01,86.13,86.01,86.13,84900.0,70.5584,70.6569,70.5584,70.6569,84900.0
2014-07-25 15:50:00,86.12,86.13,86.06,86.08,74300.0,70.6487,70.6569,70.5994,70.6158,74300.0
2014-07-25 15:55:00,86.09,86.19,86.08,86.17,202500.0,70.624,70.7061,70.6158,70.6897,202500.0
2014-07-28 09:30:00,86.0,86.13,85.56,85.56,91100.0,70.5502,70.6569,70.1893,70.1893,91100.0
2014-07-28 09:35:00,85.6,85.92,85.56,85.89,66000.0,70.2221,70.4846,70.1893,70.46,66000.0
2014-07-28 09:40:00,85.86,85.98,85.52,85.55,62500.0,70.4354,70.5338,70.1564,70.1811,62500.0
2014-07-28 09:45:00,85.56,85.57,85.34,85.44,60400.0,70.1893,70.1975,70.0088,70.0908,60400.0
2014-07-28 09:50:00,85.44,85.53,85.26,85.3,69700.0,70.0908,70.1646,69.9432,69.976,69700.0
2014-07-28 09:55:00,85.31,85.39,85.19,85.31,93800.0,69.9842,70.0498,69.8857,69.9842,93800.0
2014-07-28 10:00:00,85.3,85.41,85.2,85.35,84400.0,69.976,70.0662,69.8939,70.017,84400.0
2014-07-28 10:05:00,85.37,85.4,85.25,85.3,43500.0,70.0334,70.058,69.935,69.976,43500.0
2014-07-28 10:10:00,85.29,85.32,85.24,85.3,52700.0,69.9678,69.9924,69.9267,69.976,52700.0
2014-07-28 10:15:00,85.31,85.36,85.26,85.29,91700.0,69.9842,70.0252,69.9432,69.9678,91700.0
2014-07-28 10:20:00,85.29,85.45,85.27,85.33,96500.0,69.9678,70.099,69.9514,70.0006,96500.0
2014-07-28 10:25:00,85.31,85.46,85.31,85.43,49600.0,69.9842,70.1072,69.9842,70.0826,49600.0
2014-07-28 10:30:00,85.43,85.5,85.42,85.46,49400.0,70.0826,70.14,70.0744,70.1072,49400.0
2014-07-28 10:35:00,85.44,85.44,85.34,85.38,54100.0,70.0908,70.0908,70.0088,70.0416,54100.0
2014-07-28 10:40:00,85.38,85.65,85.35,85.65,109100.0,70.0416,70.2631,70.017,70.2631,109100.0
2014-07-28 10:45:00,85.63,85.65,85.5,85.61,168000.0,70.2467,70.2631,70.14,70.2303,168000.0
2014-07-28 10:50:00,85.62,85.68,85.56,85.65,57000.0,70.2385,70.2877,70.1893,70.2631,57000.0
2014-07-28 10:55:00,85.64,85.66,85.53,85.54,81800.0,70.2549,70.2713,70.1646,70.1729,81800.0
2014-07-28 11:00:00,85.54,85.62,85.54,85.62,27000.0,70.1729,70.2385,70.1729,70.2385,27000.0
2014-07-28 11:05:00,85.63,85.66,85.6,85.61,119200.0,70.2467,70.2713,70.2221,70.2303,119200.0
2014-07-28 11:10:00,85.62,85.64,85.54,85.55,31400.0,70.2385,70.2549,70.1729,70.1811,31400.0
2014-07-28 11:15:00,85.55,85.58,85.48,85.53,26300.0,70.1811,70.2057,70.1236,70.1646,26300.0
2014-07-28 11:20:00,85.53,85.54,85.5,85.51,22600.0,70.1646,70.1729,70.14,70.1482,22600.0
2014-07-28 11:25:00,85.52,85.53,85.44,85.5,35800.0,70.1564,70.1646,70.0908,70.14,35800.0
2014-07-28 11:30:00,85.5,85.57,85.49,85.55,25100.0,70.14,70.1975,70.1318,70.1811,25100.0
2014-07-28 11:35:00,85.55,85.68,85.55,85.67,86400.0,70.1811,70.2877,70.1811,70.2795,86400.0
2014-07-28 11:40:00,85.67,85.77,85.62,85.74,41700.0,70.2795,70.3615,70.2385,70.3369,41700.0
2014-07-28 11:45:00,85.75,85.81,85.73,85.81,14200.0,70.3451,70.3943,70.3287,70.3943,14200.0
2014-07-28 11:50:00,85.81,85.88,85.79,85.81,9700.0,70.3943,70.4518,70.3779,70.3943,9700.0
2014-07-28 11:55:00,85.81,85.81,85.72,85.74,13000.0,70.3943,70.3943,70.3205,70.3369,13000.0
2014-07-28 12:00:00,85.73,85.74,85.68,85.68,14400.0,70.3287,70.3369,70.2877,70.2877,14400.0
2014-07-28 12:05:00,85.69,85.7,85.66,85.66,62100.0,70.2959,70.3041,70.2713,70.2713,62100.0
2014-07-28 12:10:00,85.65,85.66,85.6,85.64,17200.0,70.2631,70.2713,70.2221,70.2549,17200.0
2014-07-28 12:15:00,85.64,85.71,85.62,85.63,14800.0,70.2549,70.3123,70.2385,70.2467,14800.0
2014-07-28 12:20:00,85.63,85.63,85.58,85.6,32000.0,70.2467,70.2467,70.2057,70.2221,32000.0
2014-07-28 12:25:00,85.6,85.61,85.54,85.55,21300.0,70.2221,70.2303,70.1729,70.1811,21300.0
2014-07-28 12:30:00,85.56,85.57,85.53,85.54,40400.0,70.1893,70.1975,70.1646,70.1729,40400.0
2014-07-28 12:35:00,85.53,85.56,85.52,85.54,28500.0,70.1646,70.1893,70.1564,70.1729,28500.0
2014-07-28 12:40:00,85.54,85.57,85.53,85.56,13600.0,70.1729,70.1975,70.1646,70.1893,13600.0
2014-07-28 12:45:00,85.56,85.6,85.56,85.59,14100.0,70.1893,70.2221,70.1893,70.2139,14100.0
2014-07-28 12:50:00,85.59,85.63,85.59,85.59,14500.0,70.2139,70.2467,70.2139,70.2139,14500.0
2014-07-28 12:55:00,85.59,85.64,85.59,85.62,24400.0,70.2139,70.2549,70.2139,70.2385,24400.0
2014-07-28 13:00:00,85.62,85.62,85.59,85.59,18900.0,70.2385,70.2385,70.2139,70.2139,18900.0
2014-07-28 13:05:00,85.59,85.6,85.55,85.57,17800.0,70.2139,70.2221,70.1811,70.1975,17800.0
2014-07-28 13:10:00,85.57,85.68,85.57,85.66,29500.0,70.1975,70.2877,70.1975,70.2713,29500.0
2014-07-28 13:15:00,85.67,85.77,85.67,85.77,20600.0,70.2795,70.3615,70.2795,70.3615,20600.0
2014-07-28 13:20:00,85.76,85.8,85.68,85.79,42100.0,70.3533,70.3861,70.2877,70.3779,42100.0
2014-07-28 13:25:00,85.79,85.92,85.79,85.91,95800.0,70.3779,70.4846,70.3779,70.4764,95800.0
2014-07-28 13:30:00,85.92,85.94,85.89,85.92,60300.0,70.4846,70.501,70.46,70.4846,60300.0
2014-07-28 13:35:00,85.93,86.02,85.93,86.01,29300.0,70.4928,70.5666,70.4928,70.5584,29300.0
2014-07-28 13:40:00,86.02,86.04,85.99,86.01,15800.0,70.5666,70.583,70.542,70.5584,15800.0
2014-07-28 13:45:00,86.02,86.03,85.95,85.97,50200.0,70.5666,70.5748,70.5092,70.5256,50200.0
2014-07-28 13:50:00,85.98,86.05,85.96,86.02,54100.0,70.5338,70.5912,70.5174,70.5666,54100.0
2014-07-28 13:55:00,86.02,86.04,86.0,86.04,31000.0,70.5666,70.583,70.5502,70.583,31000.0
2014-07-28 14:00:00,86.03,86.05,86.01,86.02,18000.0,70.5748,70.5912,70.5584,70.5666,18000.0
2014-07-28 14:05:00,86.01,86.03,85.98,85.99,50700.0,70.5584,70.5748,70.5338,70.542,50700.0
2014-07-28 14:10:00,86.0,86.03,85.95,86.02,25100.0,70.5502,70.5748,70.5092,70.5666,25100.0
2014-07-28 14:15:00,86.03,86.06,85.98,85.98,43300.0,70.5748,70.5994,70.5338,70.5338,43300.0
2014-07-28 14:20:00,85.99,86.0,85.96,85.98,25100.0,70.542,70.5502,70.5174,70.5338,25100.0
2014-07-28 14:25:00,85.97,86.0,85.95,85.96,19800.0,70.5256,70.5502,70.5092,70.5174,19800.0
2014-07-28 14:30:00,85.97,85.97,85.89,85.95,23100.0,70.5256,70.5256,70.46,70.5092,23100.0
2014-07-28 14:35:00,85.94,85.96,85.92,85.93,13100.0,70.501,70.5174,70.4846,70.4928,13100.0
2014-07-28 14:40:00,85.93,85.94,85.83,85.84,21400.0,70.4928,70.501,70.4108,70.419,21400.0
2014-07-28 14:45:00,85.84,85.9,85.84,85.87,16100.0,70.419,70.4682,70.419,70.4436,16100.0
2014-07-28 14:50:00,85.87,85.95,85.86,85.91,39100.0,70.4436,70.5092,70.4354,70.4764,39100.0
2014-07-28 14:55:00,85.89,85.93,85.87,85.91,90700.0,70.46,70.4928,70.4436,70.4764,90700.0
2014-07-28 15:00:00,85.92,86.0,85.92,85.96,96000.0,70.4846,70.5502,70.4846,70.5174,96000.0
2014-07-28 15:05:00,85.96,85.98,85.9,85.91,67600.0,70.5174,70.5338,70.4682,70.4764,67600.0
2014-07-28 15:10:00,85.92,85.95,85.87,85.92,94100.0,70.4846,70.5092,70.4436,70.4846,94100.0
2014-07-28 15:15:00,85.91,85.94,85.88,85.89,37000.0,70.4764,70.501,70.4518,70.46,37000.0
2014-07-28 15:20:00,85.9,85.92,85.87,85.89,67300.0,70.4682,70.4846,70.4436,70.46,67300.0
2014-07-28 15:25:00,85.89,85.94,85.89,85.9,49900.0,70.46,70.501,70.46,70.4682,49900.0
2014-07-28 15:30:00,85.9,85.92,85.89,85.9,47800.0,70.4682,70.4846,70.46,70.4682,47800.0
2014-07-28 15:35:00,85.9,85.92,85.89,85.91,46200.0,70.4682,70.4846,70.46,70.4764,46200.0
2014-07-28 15:40:00,85.9,85.95,85.9,85.94,91800.0,70.4682,70.5092,70.4682,70.501,91800.0
2014-07-28 15:45:00,85.95,85.98,85.86,85.86,106700.0,70.5092,70.5338,70.4354,70.4354,106700.0
2014-07-28 15:50:00,85.87,85.99,85.86,85.98,185700.0,70.4436,70.542,70.4354,70.5338,185700.0
2014-07-28 15:55:00,85.98,86.03,85.97,86.01,220900.0,70.5338,70.5748,70.5256,70.5584,220900.0
2014-07-29 09:30:00,85.83,85.94,85.69,85.88,74900.0,70.4108,70.501,70.2959,70.4518,74900.0
2014-07-29 09:35:00,85.91,85.97,85.81,85.92,81800.0,70.4764,70.5256,70.3943,70.4846,81800.0
2014-07-29 09:40:00,85.92,86.0,85.87,85.92,55100.0,70.4846,70.5502,70.4436,70.4846,55100.0
2014-07-29 09:45:00,85.95,85.98,85.83,85.83,27400.0,70.5092,70.5338,70.4108,70.4108,27400.0
2014-07-29 09:50:00,85.83,85.99,85.82,85.98,35000.0,70.4108,70.542,70.4026,70.5338,35000.0
2014-07-29 09:55:00,85.97,86.22,85.93,86.22,45700.0,70.5256,70.7307,70.4928,70.7307,45700.0
2014-07-29 10:00:00,86.22,86.36,86.13,86.36,59800.0,70.7307,70.8455,70.6569,70.8455,59800.0
2014-07-29 10:05:00,86.36,86.43,86.25,86.39,69200.0,70.8455,70.903,70.7553,70.8702,69200.0
2014-07-29 10:10:00,86.39,86.43,86.32,86.35,66700.0,70.8702,70.903,70.8127,70.8373,66700.0
2014-07-29 10:15:00,86.35,86.38,86.19,86.24,48000.0,70.8373,70.8619,70.7061,70.7471,48000.0
2014-07-29 10:20:00,86.27,86.29,86.13,86.26,39100.0,70.7717,70.7881,70.6569,70.7635,39100.0
2014-07-29 10:25:00,86.23,86.3,86.18,86.27,39000.0,70.7389,70.7963,70.6979,70.7717,39000.0
2014-07-29 10:30:00,86.27,86.3,86.15,86.2,30900.0,70.7717,70.7963,70.6733,70.7143,30900.0
2014-07-29 10:35:00,86.21,86.28,86.14,86.26,26500.0,70.7225,70.7799,70.6651,70.7635,26500.0
2014-07-29 10:40:00,86.26,86.37,86.22,86.36,30800.0,70.7635,70.8537,70.7307,70.8455,30800.0
2014-07-29 10:45:00,86.36,86.37,86.24,86.26,12400.0,70.8455,70.8537,70.7471,70.7635,12400.0
2014-07-29 10:50:00,86.28,86.28,86.09,86.16,20300.0,70.7799,70.7799,70.624,70.6815,20300.0
2014-07-29 10:55:00,86.14,86.18,86.07,86.08,23300.0,70.6651,70.6979,70.6076,70.6158,23300.0
2014-07-29 11:00:00,86.1,86.13,86.0,86.04,17200.0,70.6322,70.6569,70.5502,70.583,17200.0
2014-07-29 11:05:00,86.04,86.05,85.94,85.98,31800.0,70.583,70.5912,70.501,70.5338,31800.0
2014-07-29 11:10:00,85.98,85.98,85.86,85.97,19000.0,70.5338,70.5338,70.4354,70.5256,19000.0
2014-07-29 11:15:00,85.98,86.01,85.9,85.98,25900.0,70.5338,70.5584,70.4682,70.5338,25900.0
2014-07-29 11:20:00,85.97,86.04,85.94,85.98,23600.0,70.5256,70.583,70.501,70.5338,23600.0
2014-07-29 11:25:00,85.99,86.0,85.88,85.92,30400.0,70.542,70.5502,70.4518,70.4846,30400.0
2014-07-29 11:30:00,85.9,85.91,85.85,85.87,62100.0,70.4682,70.4764,70.4272,70.4436,62100.0
2014-07-29 11:35:00,85.87,85.91,85.84,85.86,23300.0,70.4436,70.4764,70.419,70.4354,23300.0
2014-07-29 11:40:00,85.86,85.93,85.86,85.89,17800.0,70.4354,70.4928,70.4354,70.46,17800.0
2014-07-29 11:45:00,85.89,85.94,85.86,85.92,20900.0,70.46,70.501,70.4354,70.4846,20900.0
2014-07-29 11:50:00,85.92,86.0,85.92,85.96,24600.0,70.4846,70.5502,70.4846,70.5174,24600.0
2014-07-29 11:55:00,85.97,86.03,85.96,86.02,19700.0,70.5256,70.5748,70.5174,70.5666,19700.0
2014-07-29 12:00:00,86.02,86.02,85.97,85.99,20500.0,70.5666,70.5666,70.5256,70.542,20500.0
2014-07-29 12:05:00,85.99,86.02,85.95,85.98,18900.0,70.542,70.5666,70.5092,70.5338,18900.0
2014-07-29 12:10:00,85.99,86.05,85.98,86.04,15500.0,70.542,70.5912,70.5338,70.583,15500.0
2014-07-29 12:15:00,86.02,86.09,86.01,86.08,16200.0,70.5666,70.624,70.5584,70.6158,16200.0
2014-07-29 12:20:00,86.08,86.21,86.08,86.19,22700.0,70.6158,70.7225,70.6158,70.7061,22700.0
2014-07-29 12:25:00,86.17,86.22,86.16,86.16,22300.0,70.6897,70.7307,70.6815,70.6815,22300.0
2014-07-29 12:30:00,86.17,86.22,86.13,86.18,53400.0,70.6897,70.7307,70.6569,70.6979,53400.0
2014-07-29 12:35:00,86.18,86.27,86.15,86.15,30200.0,70.6979,70.7717,70.6733,70.6733,30200.0
2014-07-29 12:40:00,86.16,86.21,86.15,86.19,11400.0,70.6815,70.7225,70.6733,70.7061,11400.0
2014-07-29 12:45:00,86.2,86.3,86.2,86.29,56000.0,70.7143,70.7963,70.7143,70.7881,56000.0
2014-07-29 12:50:00,86.28,86.32,86.26,86.31,17200.0,70.7799,70.8127,70.7635,70.8045,17200.0
2014-07-29 12:55:00,86.3,86.39,86.3,86.34,19800.0,70.7963,70.8702,70.7963,70.8291,19800.0
2014-07-29 13:00:00,86.34,86.34,86.25,86.28,20600.0,70.8291,70.8291,70.7553,70.7799,20600.0
2014-07-29 13:05:00,86.27,86.36,86.26,86.36,20700.0,70.7717,70.8455,70.7635,70.8455,20700.0
2014-07-29 13:10:00,86.36,86.39,86.32,86.34,29900.0,70.8455,70.8702,70.8127,70.8291,29900.0
2014-07-29 13:15:00,86.35,86.38,86.32,86.37,23600.0,70.8373,70.8619,70.8127,70.8537,23600.0
2014-07-29 13:20:00,86.37,86.43,86.35,86.42,39000.0,70.8537,70.903,70.8373,70.8948,39000.0
2014-07-29 13:25:00,86.43,86.46,86.35,86.38,23200.0,70.903,70.9276,70.8373,70.8619,23200.0
2014-07-29 13:30:00,86.37,86.37,86.3,86.33,24800.0,70.8537,70.8537,70.7963,70.8209,24800.0
2014-07-29 13:35:00,86.33,86.35,86.3,86.32,56400.0,70.8209,70.8373,70.7963,70.8127,56400.0
2014-07-29 13:40:00,86.32,86.35,86.27,86.27,20300.0,70.8127,70.8373,70.7717,70.7717,20300.0
2014-07-29 13:45:00,86.28,86.36,86.27,86.35,55900.0,70.7799,70.8455,70.7717,70.8373,55900.0
2014-07-29 13:50:00,86.36,86.38,86.33,86.37,12900.0,70.8455,70.8619,70.8209,70.8537,12900.0
2014-07-29 13:55:00,86.37,86.39,86.34,86.39,11700.0,70.8537,70.8702,70.8291,70.8702,11700.0
2014-07-29 14:00:00,86.39,86.39,86.35,86.38,14500.0,70.8702,70.8702,70.8373,70.8619,14500.0
2014-07-29 14:05:00,86.38,86.38,86.29,86.3,33300.0,70.8619,70.8619,70.7881,70.7963,33300.0
2014-07-29 14:10:00,86.29,86.34,86.29,86.32,20100.0,70.7881,70.8291,70.7881,70.8127,20100.0
2014-07-29 14:15:00,86.31,86.33,86.29,86.29,25700.0,70.8045,70.8209,70.7881,70.7881,25700.0
2014-07-29 14:20:00,86.28,86.31,86.21,86.21,21600.0,70.7799,70.8045,70.7225,70.7225,21600.0
2014-07-29 14:25:00,86.22,86.26,86.13,86.23,34500.0,70.7307,70.7635,70.6569,70.7389,34500.0
2014-07-29 14:30:00,86.23,86.25,86.2,86.21,29600.0,70.7389,70.7553,70.7143,70.7225,29600.0
2014-07-29 14:35:00,86.22,86.28,86.21,86.23,33000.0,70.7307,70.7799,70.7225,70.7389,33000.0
2014-07-29 14:40:00,86.24,86.28,86.2,86.2,41200.0,70.7471,70.7799,70.7143,70.7143,41200.0
2014-07-29 14:45:00,86.21,86.23,86.17,86.2,27700.0,70.7225,70.7389,70.6897,70.7143,27700.0
2014-07-29 14:50:00,86.19,86.22,86.14,86.21,26100.0,70.7061,70.7307,70.6651,70.7225,26100.0
2014-07-29 14:55:00,86.22,86.24,86.17,86.2,29400.0,70.7307,70.7471,70.6897,70.7143,29400.0
2014-07-29 15:00:00,86.19,86.2,86.12,86.2,30500.0,70.7061,70.7143,70.6487,70.7143,30500.0
2014-07-29 15:05:00,86.2,86.2,86.11,86.14,62700.0,70.7143,70.7143,70.6405,70.6651,62700.0
2014-07-29 15:10:00,86.14,86.16,86.13,86.15,41200.0,70.6651,70.6815,70.6569,70.6733,41200.0
2014-07-29 15:15:00,86.15,86.19,86.09,86.18,81600.0,70.6733,70.7061,70.624,70.6979,81600.0
2014-07-29 15:20:00,86.19,86.21,86.13,86.2,54400.0,70.7061,70.7225,70.6569,70.7143,54400.0
2014-07-29 15:25:00,86.18,86.25,86.18,86.22,43800.0,70.6979,70.7553,70.6979,70.7307,43800.0
2014-07-29 15:30:00,86.23,86.24,86.19,86.2,153500.0,70.7389,70.7471,70.7061,70.7143,153500.0
2014-07-29 15:35:00,86.21,86.24,86.09,86.11,81000.0,70.7225,70.7471,70.624,70.6405,81000.0
2014-07-29 15:40:00,86.11,86.14,85.98,86.02,199800.0,70.6405,70.6651,70.5338,70.5666,199800.0
2014-07-29 15:45:00,86.02,86.02,85.95,85.99,144700.0,70.5666,70.5666,70.5092,70.542,144700.0
2014-07-29 15:50:00,85.99,86.01,85.91,85.91,111600.0,70.542,70.5584,70.4764,70.4764,111600.0
2014-07-29 15:55:00,85.91,85.92,85.81,85.83,156400.0,70.4764,70.4846,70.3943,70.4108,156400.0
2014-07-30 09:30:00,85.96,86.06,85.89,86.04,38300.0,70.5174,70.5994,70.46,70.583,38300.0
2014-07-30 09:35:00,86.0,86.0,85.55,85.63,19600.0,70.5502,70.5502,70.1811,70.2467,19600.0
2014-07-30 09:40:00,85.6,85.62,85.41,85.44,53200.0,70.2221,70.2385,70.0662,70.0908,53200.0
2014-07-30 09:45:00,85.46,85.55,85.41,85.51,39600.0,70.1072,70.1811,70.0662,70.1482,39600.0
2014-07-30 09:50:00,85.48,85.52,85.35,85.46,40600.0,70.1236,70.1564,70.017,70.1072,40600.0
2014-07-30 09:55:00,85.46,85.48,85.26,85.3,33600.0,70.1072,70.1236,69.9432,69.976,33600.0
2014-07-30 10:00:00,85.28,85.28,85.15,85.18,62000.0,69.9596,69.9596,69.8529,69.8775,62000.0
2014-07-30 10:05:00,85.16,85.21,85.07,85.18,39800.0,69.8611,69.9021,69.7873,69.8775,39800.0
2014-07-30 10:10:00,85.17,85.43,85.15,85.42,53600.0,69.8693,70.0826,69.8529,70.0744,53600.0
2014-07-30 10:15:00,85.41,85.51,85.4,85.47,36600.0,70.0662,70.1482,70.058,70.1154,36600.0
2014-07-30 10:20:00,85.47,85.56,85.45,85.5,37500.0,70.1154,70.1893,70.099,70.14,37500.0
2014-07-30 10:25:00,85.5,85.55,85.46,85.5,33700.0,70.14,70.1811,70.1072,70.14,33700.0
2014-07-30 10:30:00,85.52,85.59,85.4,85.4,55400.0,70.1564,70.2139,70.058,70.058,55400.0
2014-07-30 10:35:00,85.4,85.43,85.23,85.25,24500.0,70.058,70.0826,69.9185,69.935,24500.0
2014-07-30 10:40:00,85.26,85.3,85.22,85.23,27000.0,69.9432,69.976,69.9103,69.9185,27000.0
2014-07-30 10:45:00,85.21,85.26,85.16,85.17,18900.0,69.9021,69.9432,69.8611,69.8693,18900.0
2014-07-30 10:50:00,85.17,85.31,85.16,85.27,19200.0,69.8693,69.9842,69.8611,69.9514,19200.0
2014-07-30 10:55:00,85.27,85.31,85.18,85.2,27600.0,69.9514,69.9842,69.8775,69.8939,27600.0
2014-07-30 11:00:00,85.18,85.19,85.04,85.09,30800.0,69.8775,69.8857,69.7627,69.8037,30800.0
2014-07-30 11:05:00,85.09,85.14,85.01,85.06,33000.0,69.8037,69.8447,69.7381,69.7791,33000.0
2014-07-30 11:10:00,85.06,85.21,85.05,85.21,33000.0,69.7791,69.9021,69.7709,69.9021,33000.0
2014-07-30 11:15:00,85.21,85.31,85.2,85.25,19700.0,69.9021,69.9842,69.8939,69.935,19700.0
2014-07-30 11:20:00,85.24,85.36,85.23,85.36,22000.0,69.9267,70.0252,69.9185,70.0252,22000.0
2014-07-30 11:25:00,85.35,85.36,85.26,85.29,20700.0,70.017,70.0252,69.9432,69.9678,20700.0
2014-07-30 11:30:00,85.29,85.33,85.23,85.23,24000.0,69.9678,70.0006,69.9185,69.9185,24000.0
2014-07-30 11:35:00,85.23,85.26,85.19,85.23,19200.0,69.9185,69.9432,69.8857,69.9185,19200.0
2014-07-30 11:40:00,85.23,85.34,85.21,85.29,25100.0,69.9185,70.0088,69.9021,69.9678,25100.0
2014-07-30 11:45:00,85.29,85.29,85.21,85.23,22200.0,69.9678,69.9678,69.9021,69.9185,22200.0
2014-07-30 11:50:00,85.22,85.25,85.18,85.18,17800.0,69.9103,69.935,69.8775,69.8775,17800.0
2014-07-30 11:55:00,85.17,85.2,85.13,85.13,15800.0,69.8693,69.8939,69.8365,69.8365,15800.0
2014-07-30 12:00:00,85.15,85.23,85.15,85.23,12700.0,69.8529,69.9185,69.8529,69.9185,12700.0
2014-07-30 12:05:00,85.24,85.29,85.23,85.26,17300.0,69.9267,69.9678,69.9185,69.9432,17300.0
2014-07-30 12:10:00,85.27,85.38,85.23,85.37,26900.0,69.9514,70.0416,69.9185,70.0334,26900.0
2014-07-30 12:15:00,85.38,85.41,85.35,85.36,15200.0,70.0416,70.0662,70.017,70.0252,15200.0
2014-07-30 12:20:00,85.36,85.46,85.34,85.44,13600.0,70.0252,70.1072,70.0088,70.0908,13600.0
2014-07-30 12:25:00,85.43,85.43,85.34,85.37,16600.0,70.0826,70.0826,70.0088,70.0334,16600.0
2014-07-30 12:30:00,85.38,85.38,85.29,85.3,39000.0,70.0416,70.0416,69.9678,69.976,39000.0
2014-07-30 12:35:00,85.31,85.41,85.31,85.38,25000.0,69.9842,70.0662,69.9842,70.0416,25000.0
2014-07-30 12:40:00,85.39,85.47,85.36,85.37,20600.0,70.0498,70.1154,70.0252,70.0334,20600.0
2014-07-30 12:45:00,85.37,85.42,85.36,85.37,15200.0,70.0334,70.0744,70.0252,70.0334,15200.0
2014-07-30 12:50:00,85.35,85.36,85.33,85.34,21200.0,70.017,70.0252,70.0006,70.0088,21200.0
2014-07-30 12:55:00,85.34,85.35,85.3,85.31,20000.0,70.0088,70.017,69.976,69.9842,20000.0
2014-07-30 13:00:00,85.31,85.36,85.3,85.32,16400.0,69.9842,70.0252,69.976,69.9924,16400.0
2014-07-30 13:05:00,85.33,85.35,85.27,85.29,26500.0,70.0006,70.017,69.9514,69.9678,26500.0
2014-07-30 13:10:00,85.29,85.38,85.29,85.34,21800.0,69.9678,70.0416,69.9678,70.0088,21800.0
2014-07-30 13:15:00,85.34,85.38,85.29,85.29,17600.0,70.0088,70.0416,69.9678,69.9678,17600.0
2014-07-30 13:20:00,85.29,85.35,85.29,85.3,16100.0,69.9678,70.017,69.9678,69.976,16100.0
2014-07-30 13:25:00,85.3,85.32,85.26,85.29,12400.0,69.976,69.9924,69.9432,69.9678,12400.0
2014-07-30 13:30:00,85.29,85.4,85.27,85.4,11600.0,69.9678,70.058,69.9514,70.058,11600.0
2014-07-30 13:35:00,85.39,85.4,85.27,85.27,12300.0,70.0498,70.058,69.9514,69.9514,12300.0
2014-07-30 13:40:00,85.27,85.31,85.24,85.31,21900.0,69.9514,69.9842,69.9267,69.9842,21900.0
2014-07-30 13:45:00,85.29,85.3,85.23,85.29,15100.0,69.9678,69.976,69.9185,69.9678,15100.0
2014-07-30 13:50:00,85.29,85.31,85.27,85.3,21200.0,69.9678,69.9842,69.9514,69.976,21200.0
2014-07-30 13:55:00,85.3,85.37,85.29,85.37,17400.0,69.976,70.0334,69.9678,70.0334,17400.0
2014-07-30 14:00:00,85.37,85.53,85.27,85.42,55300.0,70.0334,70.1646,69.9514,70.0744,55300.0
2014-07-30 14:05:00,85.43,85.57,85.41,85.56,13800.0,70.0826,70.1975,70.0662,70.1893,13800.0
2014-07-30 14:10:00,85.56,85.75,85.54,85.71,16600.0,70.1893,70.3451,70.1729,70.3123,16600.0
2014-07-30 14:15:00,85.73,85.77,85.61,85.66,24600.0,70.3287,70.3615,70.2303,70.2713,24600.0
2014-07-30 14:20:00,85.63,85.63,85.5,85.54,19500.0,70.2467,70.2467,70.14,70.1729,19500.0
2014-07-30 14:25:00,85.54,85.61,85.53,85.58,16800.0,70.1729,70.2303,70.1646,70.2057,16800.0
2014-07-30 14:30:00,85.59,85.62,85.52,85.53,20400.0,70.2139,70.2385,70.1564,70.1646,20400.0
2014-07-30 14:35:00,85.52,85.53,85.48,85.51,20200.0,70.1564,70.1646,70.1236,70.1482,20200.0
2014-07-30 14:40:00,85.51,85.56,85.47,85.5,24100.0,70.1482,70.1893,70.1154,70.14,24100.0
2014-07-30 14:45:00,85.51,85.52,85.3,85.33,48000.0,70.1482,70.1564,69.976,70.0006,48000.0
2014-07-30 14:50:00,85.33,85.43,85.33,85.43,24100.0,70.0006,70.0826,70.0006,70.0826,24100.0
2014-07-30 14:55:00,85.43,85.44,85.41,85.41,35400.0,70.0826,70.0908,70.0662,70.0662,35400.0
2014-07-30 15:00:00,85.42,85.44,85.28,85.3,49600.0,70.0744,70.0908,69.9596,69.976,49600.0
2014-07-30 15:05:00,85.3,85.36,85.27,85.35,35300.0,69.976,70.0252,69.9514,70.017,35300.0
2014-07-30 15:10:00,85.36,85.38,85.29,85.3,42000.0,70.0252,70.0416,69.9678,69.976,42000.0
2014-07-30 15:15:00,85.29,85.39,85.29,85.37,59300.0,69.9678,70.0498,69.9678,70.0334,59300.0
2014-07-30 15:20:00,85.37,85.42,85.36,85.4,30100.0,70.0334,70.0744,70.0252,70.058,30100.0
2014-07-30 15:25:00,85.4,85.43,85.35,85.42,40700.0,70.058,70.0826,70.017,70.0744,40700.0
2014-07-30 15:30:00,85.41,85.51,85.41,85.47,39500.0,70.0662,70.1482,70.0662,70.1154,39500.0
2014-07-30 15:35:00,85.47,85.49,85.46,85.48,34800.0,70.1154,70.1318,70.1072,70.1236,34800.0
2014-07-30 15:40:00,85.48,85.5,85.44,85.47,39200.0,70.1236,70.14,70.0908,70.1154,39200.0
2014-07-30 15:45:00,85.47,85.48,85.42,85.44,54700.0,70.1154,70.1236,70.0744,70.0908,54700.0
2014-07-30 15:50:00,85.44,85.44,85.38,85.41,90700.0,70.0908,70.0908,70.0416,70.0662,90700.0
2014-07-30 15:55:00,85.41,85.45,85.4,85.42,127700.0,70.0662,70.099,70.058,70.0744,127700.0
2014-07-31 09:30:00,85.0,85.14,84.53,85.11,132600.0,69.7299,69.8447,69.3443,69.8201,132600.0
2014-07-31 09:35:00,85.13,85.13,84.82,84.85,15200.0,69.8365,69.8365,69.5822,69.6068,15200.0
2014-07-31 09:40:00,84.84,85.11,84.83,85.11,26800.0,69.5986,69.8201,69.5904,69.8201,26800.0
2014-07-31 09:45:00,85.1,85.14,84.91,85.01,62100.0,69.8119,69.8447,69.656,69.7381,62100.0
2014-07-31 09:50:00,85.03,85.15,84.86,84.93,60800.0,69.7545,69.8529,69.615,69.6724,60800.0
2014-07-31 09:55:00,84.92,84.92,84.71,84.71,29700.0,69.6642,69.6642,69.492,69.492,29700.0
2014-07-31 10:00:00,84.74,84.77,84.62,84.74,62800.0,69.5166,69.5412,69.4181,69.5166,62800.0
2014-07-31 10:05:00,84.72,84.82,84.68,84.78,60400.0,69.5002,69.5822,69.4674,69.5494,60400.0
2014-07-31 10:10:00,84.77,85.04,84.77,85.01,74000.0,69.5412,69.7627,69.5412,69.7381,74000.0
2014-07-31 10:15:00,84.99,85.0,84.84,84.92,28900.0,69.7217,69.7299,69.5986,69.6642,28900.0
2014-07-31 10:20:00,84.92,84.93,84.83,84.88,33200.0,69.6642,69.6724,69.5904,69.6314,33200.0
2014-07-31 10:25:00,84.85,84.89,84.74,84.83,29100.0,69.6068,69.6396,69.5166,69.5904,29100.0
2014-07-31 10:30:00,84.84,84.85,84.75,84.79,15200.0,69.5986,69.6068,69.5248,69.5576,15200.0
2014-07-31 10:35:00,84.81,84.93,84.8,84.93,15900.0,69.574,69.6724,69.5658,69.6724,15900.0
2014-07-31 10:40:00,84.93,85.05,84.88,85.04,22300.0,69.6724,69.7709,69.6314,69.7627,22300.0
2014-07-31 10:45:00,85.02,85.07,84.97,85.07,39900.0,69.7463,69.7873,69.7053,69.7873,39900.0
2014-07-31 10:50:00,85.06,85.06,84.97,84.98,45900.0,69.7791,69.7791,69.7053,69.7135,45900.0
2014-07-31 10:55:00,84.97,84.99,84.76,84.77,33300.0,69.7053,69.7217,69.533,69.5412,33300.0
2014-07-31 11:00:00,84.76,84.97,84.75,84.95,26700.0,69.533,69.7053,69.5248,69.6888,26700.0
2014-07-31 11:05:00,84.94,85.07,84.93,85.05,34000.0,69.6806,69.7873,69.6724,69.7709,34000.0
2014-07-31 11:10:00,85.05,85.1,85.0,85.05,17600.0,69.7709,69.8119,69.7299,69.7709,17600.0
2014-07-31 11:15:00,85.02,85.06,84.96,85.05,20100.0,69.7463,69.7791,69.697,69.7709,20100.0
2014-07-31 11:20:00,85.04,85.18,85.03,85.14,24700.0,69.7627,69.8775,69.7545,69.8447,24700.0
2014-07-31 11:25:00,85.13,85.16,85.02,85.06,36200.0,69.8365,69.8611,69.7463,69.7791,36200.0
2014-07-31 11:30:00,85.07,85.1,84.94,84.99,59800.0,69.7873,69.8119,69.6806,69.7217,59800.0
2014-07-31 11:35:00,84.99,85.02,84.91,85.02,12800.0,69.7217,69.7463,69.656,69.7463,12800.0
2014-07-31 11:40:00,85.01,85.08,85.0,85.05,18700.0,69.7381,69.7955,69.7299,69.7709,18700.0
2014-07-31 11:45:00,85.02,85.06,84.88,84.93,51900.0,69.7463,69.7791,69.6314,69.6724,51900.0
2014-07-31 11:50:00,84.91,84.92,84.85,84.91,53700.0,69.656,69.6642,69.6068,69.656,53700.0
2014-07-31 11:55:00,84.9,84.91,84.76,84.84,90200.0,69.6478,69.656,69.533,69.5986,90200.0
2014-07-31 12:00:00,84.83,84.89,84.75,84.87,30600.0,69.5904,69.6396,69.5248,69.6232,30600.0
2014-07-31 12:05:00,84.9,84.93,84.84,84.86,16800.0,69.6478,69.6724,69.5986,69.615,16800.0
2014-07-31 12:10:00,84.86,84.88,84.81,84.82,43900.0,69.615,69.6314,69.574,69.5822,43900.0
2014-07-31 12:15:00,84.81,84.9,84.79,84.81,29000.0,69.574,69.6478,69.5576,69.574,29000.0
2014-07-31 12:20:00,84.81,84.87,84.81,84.84,26100.0,69.574,69.6232,69.574,69.5986,26100.0
2014-07-31 12:25:00,84.84,84.92,84.83,84.89,27400.0,69.5986,69.6642,69.5904,69.6396,27400.0
2014-07-31 12:30:00,84.89,84.92,84.84,84.92,27000.0,69.6396,69.6642,69.5986,69.6642,27000.0
2014-07-31 12:35:00,84.92,84.97,84.89,84.91,20700.0,69.6642,69.7053,69.6396,69.656,20700.0
2014-07-31 12:40:00,84.91,85.02,84.89,85.01,14100.0,69.656,69.7463,69.6396,69.7381,14100.0
2014-07-31 12:45:00,85.01,85.19,84.98,85.18,79600.0,69.7381,69.8857,69.7135,69.8775,79600.0
2014-07-31 12:50:00,85.17,85.2,85.13,85.15,44900.0,69.8693,69.8939,69.8365,69.8529,44900.0
2014-07-31 12:55:00,85.14,85.17,85.08,85.11,33600.0,69.8447,69.8693,69.7955,69.8201,33600.0
2014-07-31 13:00:00,85.1,85.11,85.05,85.09,25000.0,69.8119,69.8201,69.7709,69.8037,25000.0
2014-07-31 13:05:00,85.09,85.19,85.09,85.18,25000.0,69.8037,69.8857,69.8037,69.8775,25000.0
2014-07-31 13:10:00,85.17,85.22,85.16,85.22,21400.0,69.8693,69.9103,69.8611,69.9103,21400.0
2014-07-31 13:15:00,85.22,85.23,85.14,85.22,28300.0,69.9103,69.9185,69.8447,69.9103,28300.0
2014-07-31 13:20:00,85.23,85.23,85.17,85.18,40800.0,69.9185,69.9185,69.8693,69.8775,40800.0
2014-07-31 13:25:00,85.19,85.23,85.17,85.23,20600.0,69.8857,69.9185,69.8693,69.9185,20600.0
2014-07-31 13:30:00,85.23,85.32,85.21,85.32,22800.0,69.9185,69.9924,69.9021,69.9924,22800.0
2014-07-31 13:35:00,85.31,85.41,85.29,85.39,31500.0,69.9842,70.0662,69.9678,70.0498,31500.0
2014-07-31 13:40:00,85.4,85.44,85.38,85.42,66800.0,70.058,70.0908,70.0416,70.0744,66800.0
2014-07-31 13:45:00,85.42,85.42,85.29,85.29,67200.0,70.0744,70.0744,69.9678,69.9678,67200.0
2014-07-31 13:50:00,85.28,85.28,85.22,85.27,26000.0,69.9596,69.9596,69.9103,69.9514,26000.0
2014-07-31 13:55:00,85.27,85.34,85.23,85.27,42200.0,69.9514,70.0088,69.9185,69.9514,42200.0
2014-07-31 14:00:00,85.27,85.3,85.25,85.3,22300.0,69.9514,69.976,69.935,69.976,22300.0
2014-07-31 14:05:00,85.31,85.35,85.29,85.33,35700.0,69.9842,70.017,69.9678,70.0006,35700.0
2014-07-31 14:10:00,85.34,85.34,85.28,85.32,19000.0,70.0088,70.0088,69.9596,69.9924,19000.0
2014-07-31 14:15:00,85.33,85.39,85.33,85.38,31200.0,70.0006,70.0498,70.0006,70.0416,31200.0
2014-07-31 14:20:00,85.38,85.45,85.37,85.45,43200.0,70.0416,70.099,70.0334,70.099,43200.0
2014-07-31 14:25:00,85.45,85.58,85.42,85.58,53200.0,70.099,70.2057,70.0744,70.2057,53200.0
2014-07-31 14:30:00,85.57,85.63,85.55,85.61,77800.0,70.1975,70.2467,70.1811,70.2303,77800.0
2014-07-31 14:35:00,85.62,85.66,85.5,85.5,87200.0,70.2385,70.2713,70.14,70.14,87200.0
2014-07-31 14:40:00,85.5,85.5,85.37,85.38,29000.0,70.14,70.14,70.0334,70.0416,29000.0
2014-07-31 14:45:00,85.37,85.41,85.23,85.24,49800.0,70.0334,70.0662,69.9185,69.9267,49800.0
2014-07-31 14:50:00,85.24,85.26,85.19,85.21,39400.0,69.9267,69.9432,69.8857,69.9021,39400.0
2014-07-31 14:55:00,85.2,85.24,85.13,85.15,34000.0,69.8939,69.9267,69.8365,69.8529,34000.0
2014-07-31 15:00:00,85.14,85.26,85.12,85.24,48500.0,69.8447,69.9432,69.8283,69.9267,48500.0
2014-07-31 15:05:00,85.25,85.34,85.23,85.28,57500.0,69.935,70.0088,69.9185,69.9596,57500.0
2014-07-31 15:10:00,85.27,85.27,85.15,85.16,33500.0,69.9514,69.9514,69.8529,69.8611,33500.0
2014-07-31 15:15:00,85.18,85.18,85.11,85.13,35400.0,69.8775,69.8775,69.8201,69.8365,35400.0
2014-07-31 15:20:00,85.12,85.17,85.1,85.17,44600.0,69.8283,69.8693,69.8119,69.8693,44600.0
2014-07-31 15:25:00,85.18,85.19,85.13,85.18,33500.0,69.8775,69.8857,69.8365,69.8775,33500.0
2014-07-31 15:30:00,85.17,85.26,85.16,85.19,48200.0,69.8693,69.9432,69.8611,69.8857,48200.0
2014-07-31 15:35:00,85.2,85.31,85.2,85.3,46200.0,69.8939,69.9842,69.8939,69.976,46200.0
2014-07-31 15:40:00,85.3,85.3,85.17,85.17,45300.0,69.976,69.976,69.8693,69.8693,45300.0
2014-07-31 15:45:00,85.17,85.19,85.12,85.18,99100.0,69.8693,69.8857,69.8283,69.8775,99100.0
2014-07-31 15:50:00,85.18,85.19,85.1,85.12,76500.0,69.8775,69.8857,69.8119,69.8283,76500.0
2014-07-31 15:55:00,85.11,85.19,85.1,85.1,187500.0,69.8201,69.8857,69.8119,69.8119,187500.0
2014-08-01 09:30:00,85.22,85.63,84.91,85.14,159600.0,69.9103,70.2467,69.656,69.8447,159600.0
2014-08-01 09:35:00,85.09,85.32,84.85,85.0,106100.0,69.8037,69.9924,69.6068,69.7299,106100.0
2014-08-01 09:40:00,85.03,85.21,85.0,85.06,59900.0,69.7545,69.9021,69.7299,69.7791,59900.0
2014-08-01 09:45:00,85.05,85.2,85.0,85.16,71800.0,69.7709,69.8939,69.7299,69.8611,71800.0
2014-08-01 09:50:00,85.15,85.2,85.07,85.12,83400.0,69.8529,69.8939,69.7873,69.8283,83400.0
2014-08-01 09:55:00,85.13,85.19,85.0,85.01,29700.0,69.8365,69.8857,69.7299,69.7381,29700.0
2014-08-01 10:00:00,85.03,85.35,84.95,85.27,53500.0,69.7545,70.017,69.6888,69.9514,53500.0
2014-08-01 10:05:00,85.29,85.3,85.11,85.14,31000.0,69.9678,69.976,69.8201,69.8447,31000.0
2014-08-01 10:10:00,85.16,85.2,85.01,85.04,45700.0,69.8611,69.8939,69.7381,69.7627,45700.0
2014-08-01 10:15:00,85.04,85.09,84.9,84.91,59400.0,69.7627,69.8037,69.6478,69.656,59400.0
2014-08-01 10:20:00,84.9,85.09,84.89,85.08,44700.0,69.6478,69.8037,69.6396,69.7955,44700.0
2014-08-01 10:25:00,85.08,85.09,85.0,85.06,49500.0,69.7955,69.8037,69.7299,69.7791,49500.0
2014-08-01 10:30:00,85.05,85.08,84.93,85.0,39300.0,69.7709,69.7955,69.6724,69.7299,39300.0
2014-08-01 10:35:00,84.99,85.08,84.96,85.04,31300.0,69.7217,69.7955,69.697,69.7627,31300.0
2014-08-01 10:40:00,85.03,85.06,84.94,84.97,29800.0,69.7545,69.7791,69.6806,69.7053,29800.0
2014-08-01 10:45:00,84.96,85.05,84.95,84.95,26700.0,69.697,69.7709,69.6888,69.6888,26700.0
2014-08-01 10:50:00,84.95,85.01,84.95,85.0,17100.0,69.6888,69.7381,69.6888,69.7299,17100.0
2014-08-01 10:55:00,84.99,85.01,84.94,84.99,30000.0,69.7217,69.7381,69.6806,69.7217,30000.0
2014-08-01 11:00:00,84.98,85.03,84.93,84.93,35100.0,69.7135,69.7545,69.6724,69.6724,35100.0
2014-08-01 11:05:00,84.93,84.96,84.85,84.87,24900.0,69.6724,69.697,69.6068,69.6232,24900.0
2014-08-01 11:10:00,84.88,84.89,84.84,84.86,23800.0,69.6314,69.6396,69.5986,69.615,23800.0
2014-08-01 11:15:00,84.86,84.9,84.77,84.8,16500.0,69.615,69.6478,69.5412,69.5658,16500.0
2014-08-01 11:20:00,84.79,84.92,84.76,84.91,22300.0,69.5576,69.6642,69.533,69.656,22300.0
2014-08-01 11:25:00,84.91,84.95,84.85,84.9,19400.0,69.656,69.6888,69.6068,69.6478,19400.0
2014-08-01 11:30:00,84.89,84.96,84.84,84.91,38700.0,69.6396,69.697,69.5986,69.656,38700.0
2014-08-01 11:35:00,84.91,84.91,84.84,84.86,47200.0,69.656,69.656,69.5986,69.615,47200.0
2014-08-01 11:40:00,84.88,84.91,84.84,84.86,34300.0,69.6314,69.656,69.5986,69.615,34300.0
2014-08-01 11:45:00,84.87,84.9,84.77,84.85,82900.0,69.6232,69.6478,69.5412,69.6068,82900.0
2014-08-01 11:50:00,84.84,84.85,84.65,84.65,73500.0,69.5986,69.6068,69.4427,69.4427,73500.0
2014-08-01 11:55:00,84.65,84.66,84.56,84.65,25700.0,69.4427,69.4509,69.3689,69.4427,25700.0
2014-08-01 12:00:00,84.65,84.74,84.65,84.74,27600.0,69.4427,69.5166,69.4427,69.5166,27600.0
2014-08-01 12:05:00,84.73,84.73,84.65,84.65,15900.0,69.5084,69.5084,69.4427,69.4427,15900.0
2014-08-01 12:10:00,84.66,84.71,84.64,84.7,32000.0,69.4509,69.492,69.4345,69.4838,32000.0
2014-08-01 12:15:00,84.7,84.94,84.68,84.85,49200.0,69.4838,69.6806,69.4674,69.6068,49200.0
2014-08-01 12:20:00,84.85,84.94,84.79,84.94,17700.0,69.6068,69.6806,69.5576,69.6806,17700.0
2014-08-01 12:25:00,84.94,84.97,84.87,84.89,53100.0,69.6806,69.7053,69.6232,69.6396,53100.0
2014-08-01 12:30:00,84.89,84.9,84.84,84.89,16800.0,69.6396,69.6478,69.5986,69.6396,16800.0
2014-08-01 12:35:00,84.88,84.89,84.84,84.85,17300.0,69.6314,69.6396,69.5986,69.6068,17300.0
2014-08-01 12:40:00,84.85,84.88,84.81,84.83,32300.0,69.6068,69.6314,69.574,69.5904,32300.0
2014-08-01 12:45:00,84.83,84.86,84.78,84.79,40300.0,69.5904,69.615,69.5494,69.5576,40300.0
2014-08-01 12:50:00,84.78,84.88,84.77,84.84,34900.0,69.5494,69.6314,69.5412,69.5986,34900.0
2014-08-01 12:55:00,84.85,84.91,84.81,84.84,23900.0,69.6068,69.656,69.574,69.5986,23900.0
2014-08-01 13:00:00,84.85,84.87,84.76,84.77,19700.0,69.6068,69.6232,69.533,69.5412,19700.0
2014-08-01 13:05:00,84.78,84.78,84.72,84.72,27500.0,69.5494,69.5494,69.5002,69.5002,27500.0
2014-08-01 13:10:00,84.74,84.81,84.74,84.78,22300.0,69.5166,69.574,69.5166,69.5494,22300.0
2014-08-01 13:15:00,84.79,84.96,84.79,84.91,23200.0,69.5576,69.697,69.5576,69.656,23200.0
2014-08-01 13:20:00,84.88,84.92,84.86,84.92,16300.0,69.6314,69.6642,69.615,69.6642,16300.0
2014-08-01 13:25:00,84.91,85.07,84.89,85.06,46600.0,69.656,69.7873,69.6396,69.7791,46600.0
2014-08-01 13:30:00,85.05,85.1,85.01,85.04,22700.0,69.7709,69.8119,69.7381,69.7627,22700.0
2014-08-01 13:35:00,85.04,85.16,85.03,85.16,18600.0,69.7627,69.8611,69.7545,69.8611,18600.0
2014-08-01 13:40:00,85.15,85.19,85.09,85.14,25600.0,69.8529,69.8857,69.8037,69.8447,25600.0
2014-08-01 13:45:00,85.14,85.22,85.1,85.22,36700.0,69.8447,69.9103,69.8119,69.9103,36700.0
2014-08-01 13:50:00,85.21,85.28,85.16,85.27,29400.0,69.9021,69.9596,69.8611,69.9514,29400.0
2014-08-01 13:55:00,85.27,85.37,85.26,85.33,42600.0,69.9514,70.0334,69.9432,70.0006,42600.0
2014-08-01 14:00:00,85.33,85.37,85.26,85.29,54100.0,70.0006,70.0334,69.9432,69.9678,54100.0
2014-08-01 14:05:00,85.28,85.33,85.26,85.32,19500.0,69.9596,70.0006,69.9432,69.9924,19500.0
2014-08-01 14:10:00,85.32,85.35,85.27,85.27,19300.0,69.9924,70.017,69.9514,69.9514,19300.0
2014-08-01 14:15:00,85.28,85.31,85.23,85.29,28800.0,69.9596,69.9842,69.9185,69.9678,28800.0
2014-08-01 14:20:00,85.3,85.32,85.27,85.28,14500.0,69.976,69.9924,69.9514,69.9596,14500.0
2014-08-01 14:25:00,85.29,85.3,85.22,85.22,14800.0,69.9678,69.976,69.9103,69.9103,14800.0
2014-08-01 14:30:00,85.23,85.26,85.17,85.2,17500.0,69.9185,69.9432,69.8693,69.8939,17500.0
2014-08-01 14:35:00,85.19,85.26,85.17,85.26,18400.0,69.8857,69.9432,69.8693,69.9432,18400.0
2014-08-01 14:40:00,85.25,85.26,85.21,85.23,13700.0,69.935,69.9432,69.9021,69.9185,13700.0
2014-08-01 14:45:00,85.23,85.23,85.16,85.16,23300.0,69.9185,69.9185,69.8611,69.8611,23300.0
2014-08-01 14:50:00,85.15,85.17,85.06,85.06,29000.0,69.8529,69.8693,69.7791,69.7791,29000.0
2014-08-01 14:55:00,85.06,85.1,85.05,85.07,27800.0,69.7791,69.8119,69.7709,69.7873,27800.0
2014-08-01 15:00:00,85.07,85.07,85.0,85.04,33700.0,69.7873,69.7873,69.7299,69.7627,33700.0
2014-08-01 15:05:00,85.05,85.13,85.05,85.09,26500.0,69.7709,69.8365,69.7709,69.8037,26500.0
2014-08-01 15:10:00,85.09,85.09,85.02,85.03,25800.0,69.8037,69.8037,69.7463,69.7545,25800.0
2014-08-01 15:15:00,85.03,85.09,85.02,85.06,48800.0,69.7545,69.8037,69.7463,69.7791,48800.0
2014-08-01 15:20:00,85.06,85.15,85.06,85.1,29500.0,69.7791,69.8529,69.7791,69.8119,29500.0
2014-08-01 15:25:00,85.1,85.12,85.06,85.06,31800.0,69.8119,69.8283,69.7791,69.7791,31800.0
2014-08-01 15:30:00,85.05,85.06,85.0,85.01,45100.0,69.7709,69.7791,69.7299,69.7381,45100.0
2014-08-01 15:35:00,85.02,85.1,85.01,85.1,32600.0,69.7463,69.8119,69.7381,69.8119,32600.0
2014-08-01 15:40:00,85.1,85.12,85.06,85.06,30400.0,69.8119,69.8283,69.7791,69.7791,30400.0
2014-08-01 15:45:00,85.05,85.06,84.98,85.01,78800.0,69.7709,69.7791,69.7135,69.7381,78800.0
2014-08-01 15:50:00,85.02,85.02,84.91,84.99,162900.0,69.7463,69.7463,69.656,69.7217,162900.0
2014-08-01 15:55:00,84.99,85.03,84.96,84.98,146000.0,69.7217,69.7545,69.697,69.7135,146000.0
2014-08-04 09:30:00,84.99,85.18,84.63,84.88,62300.0,69.7217,69.8775,69.4263,69.6314,62300.0
2014-08-04 09:35:00,84.95,85.2,84.91,85.14,58300.0,69.6888,69.8939,69.656,69.8447,58300.0
2014-08-04 09:40:00,85.11,85.11,84.79,84.88,20900.0,69.8201,69.8201,69.5576,69.6314,20900.0
2014-08-04 09:45:00,84.91,85.16,84.89,85.11,30100.0,69.656,69.8611,69.6396,69.8201,30100.0
2014-08-04 09:50:00,85.13,85.13,84.96,85.04,26800.0,69.8365,69.8365,69.697,69.7627,26800.0
2014-08-04 09:55:00,85.02,85.02,84.8,84.92,41100.0,69.7463,69.7463,69.5658,69.6642,41100.0
2014-08-04 10:00:00,84.89,85.1,84.83,85.1,53600.0,69.6396,69.8119,69.5904,69.8119,53600.0
2014-08-04 10:05:00,85.09,85.22,85.06,85.06,23400.0,69.8037,69.9103,69.7791,69.7791,23400.0
2014-08-04 10:10:00,85.08,85.14,84.9,84.98,34400.0,69.7955,69.8447,69.6478,69.7135,34400.0
2014-08-04 10:15:00,84.96,85.03,84.9,84.93,24300.0,69.697,69.7545,69.6478,69.6724,24300.0
2014-08-04 10:20:00,84.96,85.16,84.96,84.99,27300.0,69.697,69.8611,69.697,69.7217,27300.0
2014-08-04 10:25:00,84.98,85.06,84.93,84.95,22200.0,69.7135,69.7791,69.6724,69.6888,22200.0
2014-08-04 10:30:00,84.96,84.99,84.85,84.87,16600.0,69.697,69.7217,69.6068,69.6232,16600.0
2014-08-04 10:35:00,84.86,84.94,84.81,84.86,13200.0,69.615,69.6806,69.574,69.615,13200.0
2014-08-04 10:40:00,84.82,84.95,84.82,84.93,11200.0,69.5822,69.6888,69.5822,69.6724,11200.0
2014-08-04 10:45:00,84.91,84.91,84.77,84.8,29400.0,69.656,69.656,69.5412,69.5658,29400.0
2014-08-04 10:50:00,84.81,84.92,84.77,84.9,18300.0,69.574,69.6642,69.5412,69.6478,18300.0
2014-08-04 10:55:00,84.89,84.89,84.75,84.76,43100.0,69.6396,69.6396,69.5248,69.533,43100.0
2014-08-04 11:00:00,84.76,84.8,84.72,84.76,23500.0,69.533,69.5658,69.5002,69.533,23500.0
2014-08-04 11:05:00,84.78,84.9,84.78,84.9,12200.0,69.5494,69.6478,69.5494,69.6478,12200.0
2014-08-04 11:10:00,84.9,84.98,84.86,84.95,16000.0,69.6478,69.7135,69.615,69.6888,16000.0
2014-08-04 11:15:00,84.94,85.0,84.86,84.96,23700.0,69.6806,69.7299,69.615,69.697,23700.0
2014-08-04 11:20:00,84.94,85.04,84.89,85.03,12800.0,69.6806,69.7627,69.6396,69.7545,12800.0
2014-08-04 11:25:00,85.03,85.03,84.92,84.97,13800.0,69.7545,69.7545,69.6642,69.7053,13800.0
2014-08-04 11:30:00,84.96,85.01,84.92,84.98,16600.0,69.697,69.7381,69.6642,69.7135,16600.0
2014-08-04 11:35:00,84.98,84.98,84.91,84.93,17400.0,69.7135,69.7135,69.656,69.6724,17400.0
2014-08-04 11:40:00,84.93,84.94,84.81,84.83,13900.0,69.6724,69.6806,69.574,69.5904,13900.0
2014-08-04 11:45:00,84.85,84.87,84.8,84.86,10700.0,69.6068,69.6232,69.5658,69.615,10700.0
2014-08-04 11:50:00,84.85,84.88,84.76,84.84,26200.0,69.6068,69.6314,69.533,69.5986,26200.0
2014-08-04 11:55:00,84.85,84.92,84.82,84.85,11300.0,69.6068,69.6642,69.5822,69.6068,11300.0
2014-08-04 12:00:00,84.84,84.89,84.77,84.78,18500.0,69.5986,69.6396,69.5412,69.5494,18500.0
2014-08-04 12:05:00,84.78,84.85,84.76,84.82,13100.0,69.5494,69.6068,69.533,69.5822,13100.0
2014-08-04 12:10:00,84.81,84.85,84.76,84.84,10600.0,69.574,69.6068,69.533,69.5986,10600.0
2014-08-04 12:15:00,84.85,84.85,84.76,84.82,14900.0,69.6068,69.6068,69.533,69.5822,14900.0
2014-08-04 12:20:00,84.8,84.92,84.79,84.92,9900.0,69.5658,69.6642,69.5576,69.6642,9900.0
2014-08-04 12:25:00,84.91,84.92,84.84,84.9,14400.0,69.656,69.6642,69.5986,69.6478,14400.0
2014-08-04 12:30:00,84.89,84.95,84.88,84.92,14400.0,69.6396,69.6888,69.6314,69.6642,14400.0
2014-08-04 12:35:00,84.94,84.95,84.87,84.9,25200.0,69.6806,69.6888,69.6232,69.6478,25200.0
2014-08-04 12:40:00,84.9,84.95,84.87,84.87,12800.0,69.6478,69.6888,69.6232,69.6232,12800.0
2014-08-04 12:45:00,84.89,84.9,84.84,84.89,23600.0,69.6396,69.6478,69.5986,69.6396,23600.0
2014-08-04 12:50:00,84.9,84.93,84.86,84.91,11400.0,69.6478,69.6724,69.615,69.656,11400.0
2014-08-04 12:55:00,84.91,84.91,84.84,84.88,6900.0,69.656,69.656,69.5986,69.6314,6900.0
2014-08-04 13:00:00,84.88,84.91,84.86,84.86,9100.0,69.6314,69.656,69.615,69.615,9100.0
2014-08-04 13:05:00,84.86,84.93,84.85,84.89,7200.0,69.615,69.6724,69.6068,69.6396,7200.0
2014-08-04 13:10:00,84.88,84.88,84.84,84.87,78900.0,69.6314,69.6314,69.5986,69.6232,78900.0
2014-08-04 13:15:00,84.87,84.92,84.86,84.92,14400.0,69.6232,69.6642,69.615,69.6642,14400.0
2014-08-04 13:20:00,84.9,84.95,84.89,84.93,13300.0,69.6478,69.6888,69.6396,69.6724,13300.0
2014-08-04 13:25:00,84.94,85.04,84.94,85.01,16800.0,69.6806,69.7627,69.6806,69.7381,16800.0
2014-08-04 13:30:00,85.01,85.15,85.0,85.13,21200.0,69.7381,69.8529,69.7299,69.8365,21200.0
2014-08-04 13:35:00,85.11,85.16,85.11,85.14,20800.0,69.8201,69.8611,69.8201,69.8447,20800.0
2014-08-04 13:40:00,85.14,85.15,85.09,85.14,18800.0,69.8447,69.8529,69.8037,69.8447,18800.0
2014-08-04 13:45:00,85.14,85.19,85.09,85.15,12700.0,69.8447,69.8857,69.8037,69.8529,12700.0
2014-08-04 13:50:00,85.15,85.19,85.12,85.12,13800.0,69.8529,69.8857,69.8283,69.8283,13800.0
2014-08-04 13:55:00,85.13,85.15,85.09,85.12,13100.0,69.8365,69.8529,69.8037,69.8283,13100.0
2014-08-04 14:00:00,85.12,85.12,85.07,85.1,13800.0,69.8283,69.8283,69.7873,69.8119,13800.0
2014-08-04 14:05:00,85.1,85.11,85.01,85.02,32900.0,69.8119,69.8201,69.7381,69.7463,32900.0
2014-08-04 14:10:00,85.01,85.05,85.01,85.02,25500.0,69.7381,69.7709,69.7381,69.7463,25500.0
2014-08-04 14:15:00,85.03,85.06,85.01,85.01,7300.0,69.7545,69.7791,69.7381,69.7381,7300.0
2014-08-04 14:20:00,85.01,85.06,84.96,84.96,14300.0,69.7381,69.7791,69.697,69.697,14300.0
2014-08-04 14:25:00,84.96,84.98,84.95,84.95,12800.0,69.697,69.7135,69.6888,69.6888,12800.0
2014-08-04 14:30:00,84.97,84.98,84.95,84.95,22500.0,69.7053,69.7135,69.6888,69.6888,22500.0
2014-08-04 14:35:00,84.95,85.0,84.94,85.0,23800.0,69.6888,69.7299,69.6806,69.7299,23800.0
2014-08-04 14:40:00,85.0,85.04,84.99,85.01,11700.0,69.7299,69.7627,69.7217,69.7381,11700.0
2014-08-04 14:45:00,85.02,85.14,85.01,85.11,55200.0,69.7463,69.8447,69.7381,69.8201,55200.0
2014-08-04 14:50:00,85.14,85.15,85.09,85.15,24900.0,69.8447,69.8529,69.8037,69.8529,24900.0
2014-08-04 14:55:00,85.16,85.16,85.09,85.09,8800.0,69.8611,69.8611,69.8037,69.8037,8800.0
2014-08-04 15:00:00,85.09,85.12,85.08,85.11,24500.0,69.8037,69.8283,69.7955,69.8201,24500.0
2014-08-04 15:05:00,85.11,85.13,85.08,85.1,26100.0,69.8201,69.8365,69.7955,69.8119,26100.0
2014-08-04 15:10:00,85.1,85.13,85.09,85.13,21300.0,69.8119,69.8365,69.8037,69.8365,21300.0
2014-08-04 15:15:00,85.13,85.19,85.11,85.17,36700.0,69.8365,69.8857,69.8201,69.8693,36700.0
2014-08-04 15:20:00,85.18,85.22,85.17,85.17,22400.0,69.8775,69.9103,69.8693,69.8693,22400.0
2014-08-04 15:25:00,85.19,85.24,85.17,85.23,21500.0,69.8857,69.9267,69.8693,69.9185,21500.0
2014-08-04 15:30:00,85.23,85.24,85.17,85.17,46100.0,69.9185,69.9267,69.8693,69.8693,46100.0
2014-08-04 15:35:00,85.17,85.25,85.17,85.22,34100.0,69.8693,69.935,69.8693,69.9103,34100.0
2014-08-04 15:40:00,85.21,85.28,85.21,85.26,42600.0,69.9021,69.9596,69.9021,69.9432,42600.0
2014-08-04 15:45:00,85.26,85.28,85.2,85.24,50400.0,69.9432,69.9596,69.8939,69.9267,50400.0
2014-08-04 15:50:00,85.23,85.28,85.23,85.26,44000.0,69.9185,69.9596,69.9185,69.9432,44000.0
2014-08-04 15:55:00,85.27,85.28,85.21,85.26,122800.0,69.9514,69.9596,69.9021,69.9432,122800.0
2014-08-05 09:30:00,84.92,85.24,84.85,85.04,39600.0,69.6642,69.9267,69.6068,69.7627,39600.0
2014-08-05 09:35:00,85.05,85.15,84.96,85.07,15500.0,69.7709,69.8529,69.697,69.7873,15500.0
2014-08-05 09:40:00,85.06,85.21,85.03,85.16,23200.0,69.7791,69.9021,69.7545,69.8611,23200.0
2014-08-05 09:45:00,85.17,85.32,85.09,85.25,33800.0,69.8693,69.9924,69.8037,69.935,33800.0
2014-08-05 09:50:00,85.18,85.22,85.03,85.1,35200.0,69.8775,69.9103,69.7545,69.8119,35200.0
2014-08-05 09:55:00,85.15,85.33,85.12,85.26,20300.0,69.8529,70.0006,69.8283,69.9432,20300.0
2014-08-05 10:00:00,85.28,85.39,85.2,85.22,50800.0,69.9596,70.0498,69.8939,69.9103,50800.0
2014-08-05 10:05:00,85.22,85.46,85.2,85.44,30200.0,69.9103,70.1072,69.8939,70.0908,30200.0
2014-08-05 10:10:00,85.44,85.5,85.35,85.38,35100.0,70.0908,70.14,70.017,70.0416,35100.0
2014-08-05 10:15:00,85.36,85.44,85.32,85.36,37000.0,70.0252,70.0908,69.9924,70.0252,37000.0
2014-08-05 10:20:00,85.38,85.48,85.32,85.46,18500.0,70.0416,70.1236,69.9924,70.1072,18500.0
2014-08-05 10:25:00,85.45,85.45,85.4,85.43,15600.0,70.099,70.099,70.058,70.0826,15600.0
2014-08-05 10:30:00,85.43,85.55,85.4,85.51,37800.0,70.0826,70.1811,70.058,70.1482,37800.0
2014-08-05 10:35:00,85.51,85.6,85.5,85.56,31700.0,70.1482,70.2221,70.14,70.1893,31700.0
2014-08-05 10:40:00,85.56,85.67,85.56,85.63,29300.0,70.1893,70.2795,70.1893,70.2467,29300.0
2014-08-05 10:45:00,85.63,85.65,85.57,85.64,52300.0,70.2467,70.2631,70.1975,70.2549,52300.0
2014-08-05 10:50:00,85.63,85.72,85.62,85.72,59500.0,70.2467,70.3205,70.2385,70.3205,59500.0
2014-08-05 10:55:00,85.72,85.78,85.67,85.68,70300.0,70.3205,70.3697,70.2795,70.2877,70300.0
2014-08-05 11:00:00,85.68,85.71,85.63,85.67,79800.0,70.2877,70.3123,70.2467,70.2795,79800.0
2014-08-05 11:05:00,85.67,85.67,85.58,85.6,34000.0,70.2795,70.2795,70.2057,70.2221,34000.0
2014-08-05 11:10:00,85.6,85.73,85.59,85.73,25300.0,70.2221,70.3287,70.2139,70.3287,25300.0
2014-08-05 11:15:00,85.72,85.79,85.72,85.78,21700.0,70.3205,70.3779,70.3205,70.3697,21700.0
2014-08-05 11:20:00,85.78,85.84,85.77,85.81,42700.0,70.3697,70.419,70.3615,70.3943,42700.0
2014-08-05 11:25:00,85.82,85.87,85.8,85.84,59100.0,70.4026,70.4436,70.3861,70.419,59100.0
2014-08-05 11:30:00,85.84,86.02,85.84,86.02,104700.0,70.419,70.5666,70.419,70.5666,104700.0
2014-08-05 11:35:00,86.02,86.38,86.02,86.36,201000.0,70.5666,70.8619,70.5666,70.8455,201000.0
2014-08-05 11:40:00,86.37,86.51,86.29,86.4,322900.0,70.8537,70.9686,70.7881,70.8784,322900.0
2014-08-05 11:45:00,86.4,86.51,86.25,86.3,120900.0,70.8784,70.9686,70.7553,70.7963,120900.0
2014-08-05 11:50:00,86.3,86.36,86.07,86.13,73700.0,70.7963,70.8455,70.6076,70.6569,73700.0
2014-08-05 11:55:00,86.14,86.15,85.95,85.98,55700.0,70.6651,70.6733,70.5092,70.5338,55700.0
2014-08-05 12:00:00,85.98,86.06,85.94,85.97,279300.0,70.5338,70.5994,70.501,70.5256,279300.0
2014-08-05 12:05:00,85.96,85.96,85.73,85.84,63800.0,70.5174,70.5174,70.3287,70.419,63800.0
2014-08-05 12:10:00,85.83,85.99,85.83,85.95,41600.0,70.4108,70.542,70.4108,70.5092,41600.0
2014-08-05 12:15:00,85.95,85.96,85.92,85.94,11400.0,70.5092,70.5174,70.4846,70.501,11400.0
2014-08-05 12:20:00,85.94,85.98,85.81,85.82,42600.0,70.501,70.5338,70.3943,70.4026,42600.0
2014-08-05 12:25:00,85.8,85.88,85.8,85.87,27600.0,70.3861,70.4518,70.3861,70.4436,27600.0
2014-08-05 12:30:00,85.86,85.87,85.82,85.82,13500.0,70.4354,70.4436,70.4026,70.4026,13500.0
2014-08-05 12:35:00,85.83,85.84,85.79,85.81,16100.0,70.4108,70.419,70.3779,70.3943,16100.0
2014-08-05 12:40:00,85.8,85.8,85.73,85.76,13000.0,70.3861,70.3861,70.3287,70.3533,13000.0
2014-08-05 12:45:00,85.76,85.81,85.7,85.79,17700.0,70.3533,70.3943,70.3041,70.3779,17700.0
2014-08-05 12:50:00,85.8,85.8,85.69,85.69,44600.0,70.3861,70.3861,70.2959,70.2959,44600.0
2014-08-05 12:55:00,85.7,85.75,85.7,85.74,40900.0,70.3041,70.3451,70.3041,70.3369,40900.0
2014-08-05 13:00:00,85.74,85.74,85.62,85.62,27800.0,70.3369,70.3369,70.2385,70.2385,27800.0
2014-08-05 13:05:00,85.62,85.65,85.51,85.53,64900.0,70.2385,70.2631,70.1482,70.1646,64900.0
2014-08-05 13:10:00,85.53,85.59,85.52,85.56,22600.0,70.1646,70.2139,70.1564,70.1893,22600.0
2014-08-05 13:15:00,85.56,85.61,85.55,85.6,22000.0,70.1893,70.2303,70.1811,70.2221,22000.0
2014-08-05 13:20:00,85.61,85.73,85.61,85.72,12700.0,70.2303,70.3287,70.2303,70.3205,12700.0
2014-08-05 13:25:00,85.72,85.77,85.7,85.76,31400.0,70.3205,70.3615,70.3041,70.3533,31400.0
2014-08-05 13:30:00,85.77,85.78,85.63,85.68,13900.0,70.3615,70.3697,70.2467,70.2877,13900.0
2014-08-05 13:35:00,85.69,85.7,85.43,85.43,45400.0,70.2959,70.3041,70.0826,70.0826,45400.0
2014-08-05 13:40:00,85.43,85.44,85.16,85.21,35500.0,70.0826,70.0908,69.8611,69.9021,35500.0
2014-08-05 13:45:00,85.21,85.37,85.21,85.29,14200.0,69.9021,70.0334,69.9021,69.9678,14200.0
2014-08-05 13:50:00,85.29,85.42,85.25,85.41,31100.0,69.9678,70.0744,69.935,70.0662,31100.0
2014-08-05 13:55:00,85.43,85.49,85.37,85.38,14700.0,70.0826,70.1318,70.0334,70.0416,14700.0
2014-08-05 14:00:00,85.36,85.4,85.3,85.33,21900.0,70.0252,70.058,69.976,70.0006,21900.0
2014-08-05 14:05:00,85.33,85.35,85.14,85.19,55000.0,70.0006,70.017,69.8447,69.8857,55000.0
2014-08-05 14:10:00,85.19,85.29,85.18,85.26,38200.0,69.8857,69.9678,69.8775,69.9432,38200.0
2014-08-05 14:15:00,85.26,85.28,85.21,85.22,27600.0,69.9432,69.9596,69.9021,69.9103,27600.0
2014-08-05 14:20:00,85.23,85.39,85.2,85.35,26500.0,69.9185,70.0498,69.8939,70.017,26500.0
2014-08-05 14:25:00,85.35,85.51,85.35,85.51,12200.0,70.017,70.1482,70.017,70.1482,12200.0
2014-08-05 14:30:00,85.52,85.66,85.51,85.58,30300.0,70.1564,70.2713,70.1482,70.2057,30300.0
2014-08-05 14:35:00,85.58,85.67,85.54,85.54,53800.0,70.2057,70.2795,70.1729,70.1729,53800.0
2014-08-05 14:40:00,85.55,85.62,85.46,85.5,20100.0,70.1811,70.2385,70.1072,70.14,20100.0
2014-08-05 14:45:00,85.5,85.51,85.42,85.48,101500.0,70.14,70.1482,70.0744,70.1236,101500.0
2014-08-05 14:50:00,85.47,85.47,85.34,85.42,65300.0,70.1154,70.1154,70.0088,70.0744,65300.0
2014-08-05 14:55:00,85.41,85.41,85.31,85.32,37300.0,70.0662,70.0662,69.9842,69.9924,37300.0
2014-08-05 15:00:00,85.31,85.33,85.22,85.22,62500.0,69.9842,70.0006,69.9103,69.9103,62500.0
2014-08-05 15:05:00,85.21,85.27,85.16,85.21,82400.0,69.9021,69.9514,69.8611,69.9021,82400.0
2014-08-05 15:10:00,85.19,85.25,85.14,85.21,38400.0,69.8857,69.935,69.8447,69.9021,38400.0
2014-08-05 15:15:00,85.22,85.31,85.18,85.26,45300.0,69.9103,69.9842,69.8775,69.9432,45300.0
2014-08-05 15:20:00,85.26,85.38,85.25,85.35,62400.0,69.9432,70.0416,69.935,70.017,62400.0
2014-08-05 15:25:00,85.35,85.4,85.25,85.29,52700.0,70.017,70.058,69.935,69.9678,52700.0
2014-08-05 15:30:00,85.27,85.37,85.27,85.34,39100.0,69.9514,70.0334,69.9514,70.0088,39100.0
2014-08-05 15:35:00,85.35,85.45,85.35,85.4,46700.0,70.017,70.099,70.017,70.058,46700.0
2014-08-05 15:40:00,85.4,85.43,85.34,85.38,45900.0,70.058,70.0826,70.0088,70.0416,45900.0
2014-08-05 15:45:00,85.38,85.4,85.32,85.35,94100.0,70.0416,70.058,69.9924,70.017,94100.0
2014-08-05 15:50:00,85.34,85.38,85.3,85.34,73100.0,70.0088,70.0416,69.976,70.0088,73100.0
2014-08-05 15:55:00,85.32,85.4,85.29,85.3,135400.0,69.9924,70.058,69.9678,69.976,135400.0
2014-08-06 09:30:00,84.86,85.18,84.86,85.18,76700.0,69.615,69.8775,69.615,69.8775,76700.0
2014-08-06 09:35:00,85.19,85.38,85.13,85.14,38600.0,69.8857,70.0416,69.8365,69.8447,38600.0
2014-08-06 09:40:00,85.12,85.19,85.04,85.08,32200.0,69.8283,69.8857,69.7627,69.7955,32200.0
2014-08-06 09:45:00,85.08,85.29,85.06,85.2,62800.0,69.7955,69.9678,69.7791,69.8939,62800.0
2014-08-06 09:50:00,85.22,85.28,85.14,85.22,50900.0,69.9103,69.9596,69.8447,69.9103,50900.0
2014-08-06 09:55:00,85.22,85.29,85.17,85.21,22400.0,69.9103,69.9678,69.8693,69.9021,22400.0
2014-08-06 10:00:00,85.21,85.43,85.19,85.42,41700.0,69.9021,70.0826,69.8857,70.0744,41700.0
2014-08-06 10:05:00,85.43,85.51,85.38,85.47,53600.0,70.0826,70.1482,70.0416,70.1154,53600.0
2014-08-06 10:10:00,85.48,85.54,85.43,85.47,64200.0,70.1236,70.1729,70.0826,70.1154,64200.0
2014-08-06 10:15:00,85.46,85.48,85.34,85.34,47900.0,70.1072,70.1236,70.0088,70.0088,47900.0
2014-08-06 10:20:00,85.34,85.47,85.32,85.46,25400.0,70.0088,70.1154,69.9924,70.1072,25400.0
2014-08-06 10:25:00,85.48,85.52,85.45,85.48,30600.0,70.1236,70.1564,70.099,70.1236,30600.0
2014-08-06 10:30:00,85.47,85.49,85.37,85.48,49400.0,70.1154,70.1318,70.0334,70.1236,49400.0
2014-08-06 10:35:00,85.47,85.48,85.4,85.45,29400.0,70.1154,70.1236,70.058,70.099,29400.0
2014-08-06 10:40:00,85.46,85.46,85.37,85.4,120600.0,70.1072,70.1072,70.0334,70.058,120600.0
2014-08-06 10:45:00,85.39,85.44,85.29,85.35,32700.0,70.0498,70.0908,69.9678,70.017,32700.0
2014-08-06 10:50:00,85.36,85.41,85.36,85.4,11000.0,70.0252,70.0662,70.0252,70.058,11000.0
2014-08-06 10:55:00,85.41,85.5,85.38,85.49,41500.0,70.0662,70.14,70.0416,70.1318,41500.0
2014-08-06 11:00:00,85.48,85.5,85.45,85.48,10900.0,70.1236,70.14,70.099,70.1236,10900.0
2014-08-06 11:05:00,85.47,85.55,85.45,85.48,15000.0,70.1154,70.1811,70.099,70.1236,15000.0
2014-08-06 11:10:00,85.47,85.49,85.38,85.4,22900.0,70.1154,70.1318,70.0416,70.058,22900.0
2014-08-06 11:15:00,85.38,85.38,85.3,85.33,15800.0,70.0416,70.0416,69.976,70.0006,15800.0
2014-08-06 11:20:00,85.33,85.39,85.32,85.38,35500.0,70.0006,70.0498,69.9924,70.0416,35500.0
2014-08-06 11:25:00,85.37,85.41,85.3,85.31,41800.0,70.0334,70.0662,69.976,69.9842,41800.0
2014-08-06 11:30:00,85.29,85.33,85.26,85.3,47200.0,69.9678,70.0006,69.9432,69.976,47200.0
2014-08-06 11:35:00,85.31,85.36,85.28,85.34,15700.0,69.9842,70.0252,69.9596,70.0088,15700.0
2014-08-06 11:40:00,85.34,85.45,85.34,85.45,14400.0,70.0088,70.099,70.0088,70.099,14400.0
2014-08-06 11:45:00,85.45,85.49,85.42,85.49,17700.0,70.099,70.1318,70.0744,70.1318,17700.0
2014-08-06 11:50:00,85.49,85.61,85.46,85.61,17900.0,70.1318,70.2303,70.1072,70.2303,17900.0
2014-08-06 11:55:00,85.6,85.6,85.5,85.53,16500.0,70.2221,70.2221,70.14,70.1646,16500.0
2014-08-06 12:00:00,85.55,85.58,85.5,85.52,13700.0,70.1811,70.2057,70.14,70.1564,13700.0
2014-08-06 12:05:00,85.51,85.57,85.5,85.51,12800.0,70.1482,70.1975,70.14,70.1482,12800.0
2014-08-06 12:10:00,85.52,85.56,85.49,85.52,44800.0,70.1564,70.1893,70.1318,70.1564,44800.0
2014-08-06 12:15:00,85.53,85.55,85.43,85.44,32600.0,70.1646,70.1811,70.0826,70.0908,32600.0
2014-08-06 12:20:00,85.44,85.55,85.4,85.5,12100.0,70.0908,70.1811,70.058,70.14,12100.0
2014-08-06 12:25:00,85.5,85.56,85.5,85.52,13900.0,70.14,70.1893,70.14,70.1564,13900.0
2014-08-06 12:30:00,85.53,85.63,85.51,85.63,28700.0,70.1646,70.2467,70.1482,70.2467,28700.0
2014-08-06 12:35:00,85.63,85.68,85.59,85.65,19800.0,70.2467,70.2877,70.2139,70.2631,19800.0
2014-08-06 12:40:00,85.65,85.65,85.55,85.62,18900.0,70.2631,70.2631,70.1811,70.2385,18900.0
2014-08-06 12:45:00,85.62,85.64,85.47,85.49,15600.0,70.2385,70.2549,70.1154,70.1318,15600.0
2014-08-06 12:50:00,85.48,85.48,85.42,85.47,43700.0,70.1236,70.1236,70.0744,70.1154,43700.0
2014-08-06 12:55:00,85.48,85.51,85.41,85.42,16200.0,70.1236,70.1482,70.0662,70.0744,16200.0
2014-08-06 13:00:00,85.43,85.47,85.37,85.39,13800.0,70.0826,70.1154,70.0334,70.0498,13800.0
2014-08-06 13:05:00,85.38,85.4,85.36,85.39,8400.0,70.0416,70.058,70.0252,70.0498,8400.0
2014-08-06 13:10:00,85.4,85.43,85.37,85.38,6100.0,70.058,70.0826,70.0334,70.0416,6100.0
2014-08-06 13:15:00,85.39,85.4,85.32,85.39,48200.0,70.0498,70.058,69.9924,70.0498,48200.0
2014-08-06 13:20:00,85.39,85.47,85.39,85.47,10900.0,70.0498,70.1154,70.0498,70.1154,10900.0
2014-08-06 13:25:00,85.48,85.54,85.46,85.47,16500.0,70.1236,70.1729,70.1072,70.1154,16500.0
2014-08-06 13:30:00,85.47,85.5,85.45,85.46,9300.0,70.1154,70.14,70.099,70.1072,9300.0
2014-08-06 13:35:00,85.45,85.53,85.45,85.5,9700.0,70.099,70.1646,70.099,70.14,9700.0
2014-08-06 13:40:00,85.49,85.51,85.47,85.5,9700.0,70.1318,70.1482,70.1154,70.14,9700.0
2014-08-06 13:45:00,85.5,85.5,85.4,85.42,22300.0,70.14,70.14,70.058,70.0744,22300.0
2014-08-06 13:50:00,85.44,85.45,85.39,85.4,21000.0,70.0908,70.099,70.0498,70.058,21000.0
2014-08-06 13:55:00,85.4,85.45,85.4,85.42,12400.0,70.058,70.099,70.058,70.0744,12400.0
2014-08-06 14:00:00,85.42,85.45,85.39,85.44,27600.0,70.0744,70.099,70.0498,70.0908,27600.0
2014-08-06 14:05:00,85.44,85.53,85.43,85.48,51200.0,70.0908,70.1646,70.0826,70.1236,51200.0
2014-08-06 14:10:00,85.48,85.48,85.42,85.46,68200.0,70.1236,70.1236,70.0744,70.1072,68200.0
2014-08-06 14:15:00,85.46,85.51,85.45,85.5,11500.0,70.1072,70.1482,70.099,70.14,11500.0
2014-08-06 14:20:00,85.5,85.52,85.48,85.5,15400.0,70.14,70.1564,70.1236,70.14,15400.0
2014-08-06 14:25:00,85.5,85.59,85.5,85.55,25500.0,70.14,70.2139,70.14,70.1811,25500.0
2014-08-06 14:30:00,85.55,85.56,85.44,85.44,42600.0,70.1811,70.1893,70.0908,70.0908,42600.0
2014-08-06 14:35:00,85.45,85.47,85.43,85.47,20600.0,70.099,70.1154,70.0826,70.1154,20600.0
2014-08-06 14:40:00,85.46,85.52,85.45,85.47,34600.0,70.1072,70.1564,70.099,70.1154,34600.0
2014-08-06 14:45:00,85.47,85.5,85.45,85.48,13500.0,70.1154,70.14,70.099,70.1236,13500.0
2014-08-06 14:50:00,85.49,85.56,85.48,85.53,40100.0,70.1318,70.1893,70.1236,70.1646,40100.0
2014-08-06 14:55:00,85.53,85.53,85.45,85.45,20300.0,70.1646,70.1646,70.099,70.099,20300.0
2014-08-06 15:00:00,85.46,85.51,85.44,85.51,48200.0,70.1072,70.1482,70.0908,70.1482,48200.0
2014-08-06 15:05:00,85.5,85.54,85.47,85.52,26600.0,70.14,70.1729,70.1154,70.1564,26600.0
2014-08-06 15:10:00,85.52,85.52,85.45,85.45,25800.0,70.1564,70.1564,70.099,70.099,25800.0
2014-08-06 15:15:00,85.46,85.51,85.44,85.49,31200.0,70.1072,70.1482,70.0908,70.1318,31200.0
2014-08-06 15:20:00,85.49,85.51,85.46,85.49,28700.0,70.1318,70.1482,70.1072,70.1318,28700.0
2014-08-06 15:25:00,85.49,85.53,85.47,85.47,19000.0,70.1318,70.1646,70.1154,70.1154,19000.0
2014-08-06 15:30:00,85.46,85.5,85.41,85.41,36800.0,70.1072,70.14,70.0662,70.0662,36800.0
2014-08-06 15:35:00,85.41,85.51,85.41,85.5,34100.0,70.0662,70.1482,70.0662,70.14,34100.0
2014-08-06 15:40:00,85.49,85.5,85.45,85.47,23300.0,70.1318,70.14,70.099,70.1154,23300.0
2014-08-06 15:45:00,85.48,85.5,85.44,85.45,35400.0,70.1236,70.14,70.0908,70.099,35400.0
2014-08-06 15:50:00,85.45,85.5,85.45,85.45,43800.0,70.099,70.14,70.099,70.099,43800.0
2014-08-06 15:55:00,85.45,85.46,85.4,85.42,78400.0,70.099,70.1072,70.058,70.0744,78400.0
2014-08-07 09:30:00,85.51,86.06,85.51,85.99,65500.0,70.1482,70.5994,70.1482,70.542,65500.0
2014-08-07 09:35:00,86.06,86.1,85.59,85.62,31500.0,70.5994,70.6322,70.2139,70.2385,31500.0
2014-08-07 09:40:00,85.59,85.64,85.51,85.59,42000.0,70.2139,70.2549,70.1482,70.2139,42000.0
2014-08-07 09:45:00,85.59,85.71,85.55,85.7,44000.0,70.2139,70.3123,70.1811,70.3041,44000.0
2014-08-07 09:50:00,85.7,85.71,85.58,85.63,37600.0,70.3041,70.3123,70.2057,70.2467,37600.0
2014-08-07 09:55:00,85.65,85.71,85.62,85.71,10300.0,70.2631,70.3123,70.2385,70.3123,10300.0
2014-08-07 10:00:00,85.73,85.79,85.71,85.76,19800.0,70.3287,70.3779,70.3123,70.3533,19800.0
2014-08-07 10:05:00,85.78,85.85,85.76,85.78,20600.0,70.3697,70.4272,70.3533,70.3697,20600.0
2014-08-07 10:10:00,85.78,85.78,85.65,85.73,17200.0,70.3697,70.3697,70.2631,70.3287,17200.0
2014-08-07 10:15:00,85.72,85.76,85.64,85.65,10800.0,70.3205,70.3533,70.2549,70.2631,10800.0
2014-08-07 10:20:00,85.64,85.73,85.62,85.73,10300.0,70.2549,70.3287,70.2385,70.3287,10300.0
2014-08-07 10:25:00,85.74,85.84,85.73,85.83,15600.0,70.3369,70.419,70.3287,70.4108,15600.0
2014-08-07 10:30:00,85.84,85.87,85.8,85.87,9600.0,70.419,70.4436,70.3861,70.4436,9600.0
2014-08-07 10:35:00,85.86,85.93,85.86,85.91,13300.0,70.4354,70.4928,70.4354,70.4764,13300.0
2014-08-07 10:40:00,85.92,85.92,85.77,85.77,16800.0,70.4846,70.4846,70.3615,70.3615,16800.0
2014-08-07 10:45:00,85.77,85.77,85.67,85.67,31300.0,70.3615,70.3615,70.2795,70.2795,31300.0
2014-08-07 10:50:00,85.66,85.66,85.53,85.61,18200.0,70.2713,70.2713,70.1646,70.2303,18200.0
2014-08-07 10:55:00,85.58,85.69,85.57,85.67,17900.0,70.2057,70.2959,70.1975,70.2795,17900.0
2014-08-07 11:00:00,85.67,85.69,85.57,85.63,19900.0,70.2795,70.2959,70.1975,70.2467,19900.0
2014-08-07 11:05:00,85.63,85.67,85.51,85.67,53800.0,70.2467,70.2795,70.1482,70.2795,53800.0
2014-08-07 11:10:00,85.66,85.67,85.54,85.57,21900.0,70.2713,70.2795,70.1729,70.1975,21900.0
2014-08-07 11:15:00,85.54,85.68,85.54,85.68,19200.0,70.1729,70.2877,70.1729,70.2877,19200.0
2014-08-07 11:20:00,85.67,85.82,85.67,85.82,11400.0,70.2795,70.4026,70.2795,70.4026,11400.0
2014-08-07 11:25:00,85.81,85.82,85.73,85.75,19700.0,70.3943,70.4026,70.3287,70.3451,19700.0
2014-08-07 11:30:00,85.75,85.84,85.7,85.81,26700.0,70.3451,70.419,70.3041,70.3943,26700.0
2014-08-07 11:35:00,85.81,85.88,85.77,85.78,24300.0,70.3943,70.4518,70.3615,70.3697,24300.0
2014-08-07 11:40:00,85.79,85.79,85.67,85.75,23500.0,70.3779,70.3779,70.2795,70.3451,23500.0
2014-08-07 11:45:00,85.75,85.76,85.6,85.64,33200.0,70.3451,70.3533,70.2221,70.2549,33200.0
2014-08-07 11:50:00,85.63,85.65,85.53,85.54,17900.0,70.2467,70.2631,70.1646,70.1729,17900.0
2014-08-07 11:55:00,85.55,85.62,85.52,85.62,10300.0,70.1811,70.2385,70.1564,70.2385,10300.0
2014-08-07 12:00:00,85.62,85.69,85.57,85.65,50100.0,70.2385,70.2959,70.1975,70.2631,50100.0
2014-08-07 12:05:00,85.64,85.78,85.63,85.78,11000.0,70.2549,70.3697,70.2467,70.3697,11000.0
2014-08-07 12:10:00,85.77,85.77,85.66,85.69,10300.0,70.3615,70.3615,70.2713,70.2959,10300.0
2014-08-07 12:15:00,85.69,85.69,85.54,85.54,20100.0,70.2959,70.2959,70.1729,70.1729,20100.0
2014-08-07 12:20:00,85.55,85.58,85.51,85.58,8600.0,70.1811,70.2057,70.1482,70.2057,8600.0
2014-08-07 12:25:00,85.57,85.61,85.54,85.57,10000.0,70.1975,70.2303,70.1729,70.1975,10000.0
2014-08-07 12:30:00,85.57,85.59,85.54,85.56,27600.0,70.1975,70.2139,70.1729,70.1893,27600.0
2014-08-07 12:35:00,85.56,85.56,85.43,85.49,33400.0,70.1893,70.1893,70.0826,70.1318,33400.0
2014-08-07 12:40:00,85.48,85.54,85.48,85.54,22100.0,70.1236,70.1729,70.1236,70.1729,22100.0
2014-08-07 12:45:00,85.54,85.56,85.48,85.54,32600.0,70.1729,70.1893,70.1236,70.1729,32600.0
2014-08-07 12:50:00,85.54,85.59,85.49,85.57,7900.0,70.1729,70.2139,70.1318,70.1975,7900.0
2014-08-07 12:55:00,85.57,85.59,85.53,85.54,4200.0,70.1975,70.2139,70.1646,70.1729,4200.0
2014-08-07 13:00:00,85.53,85.78,85.53,85.77,37100.0,70.1646,70.3697,70.1646,70.3615,37100.0
2014-08-07 13:05:00,85.78,85.84,85.72,85.77,38300.0,70.3697,70.419,70.3205,70.3615,38300.0
2014-08-07 13:10:00,85.77,85.83,85.72,85.81,10700.0,70.3615,70.4108,70.3205,70.3943,10700.0
2014-08-07 13:15:00,85.82,85.91,85.81,85.85,26100.0,70.4026,70.4764,70.3943,70.4272,26100.0
2014-08-07 13:20:00,85.83,85.84,85.78,85.79,12500.0,70.4108,70.419,70.3697,70.3779,12500.0
2014-08-07 13:25:00,85.79,85.88,85.77,85.79,22600.0,70.3779,70.4518,70.3615,70.3779,22600.0
2014-08-07 13:30:00,85.81,85.83,85.77,85.79,15200.0,70.3943,70.4108,70.3615,70.3779,15200.0
2014-08-07 13:35:00,85.77,85.79,85.74,85.79,19400.0,70.3615,70.3779,70.3369,70.3779,19400.0
2014-08-07 13:40:00,85.79,85.85,85.75,85.8,17300.0,70.3779,70.4272,70.3451,70.3861,17300.0
2014-08-07 13:45:00,85.81,85.83,85.78,85.79,6100.0,70.3943,70.4108,70.3697,70.3779,6100.0
2014-08-07 13:50:00,85.79,85.79,85.74,85.76,12200.0,70.3779,70.3779,70.3369,70.3533,12200.0
2014-08-07 13:55:00,85.74,85.77,85.71,85.72,16200.0,70.3369,70.3615,70.3123,70.3205,16200.0
2014-08-07 14:00:00,85.71,85.72,85.63,85.71,19000.0,70.3123,70.3205,70.2467,70.3123,19000.0
2014-08-07 14:05:00,85.71,85.77,85.68,85.77,16300.0,70.3123,70.3615,70.2877,70.3615,16300.0
2014-08-07 14:10:00,85.76,85.77,85.68,85.68,8300.0,70.3533,70.3615,70.2877,70.2877,8300.0
2014-08-07 14:15:00,85.67,85.68,85.57,85.61,24400.0,70.2795,70.2877,70.1975,70.2303,24400.0
2014-08-07 14:20:00,85.61,85.63,85.56,85.6,16300.0,70.2303,70.2467,70.1893,70.2221,16300.0
2014-08-07 14:25:00,85.6,85.6,85.53,85.54,19300.0,70.2221,70.2221,70.1646,70.1729,19300.0
2014-08-07 14:30:00,85.53,85.55,85.51,85.53,15400.0,70.1646,70.1811,70.1482,70.1646,15400.0
2014-08-07 14:35:00,85.53,85.54,85.51,85.52,15500.0,70.1646,70.1729,70.1482,70.1564,15500.0
2014-08-07 14:40:00,85.52,85.56,85.5,85.51,31600.0,70.1564,70.1893,70.14,70.1482,31600.0
2014-08-07 14:45:00,85.51,85.61,85.51,85.61,28100.0,70.1482,70.2303,70.1482,70.2303,28100.0
2014-08-07 14:50:00,85.6,85.67,85.6,85.62,19800.0,70.2221,70.2795,70.2221,70.2385,19800.0
2014-08-07 14:55:00,85.61,85.61,85.53,85.53,10800.0,70.2303,70.2303,70.1646,70.1646,10800.0
2014-08-07 15:00:00,85.52,85.57,85.51,85.54,89700.0,70.1564,70.1975,70.1482,70.1729,89700.0
2014-08-07 15:05:00,85.56,85.57,85.38,85.44,58700.0,70.1893,70.1975,70.0416,70.0908,58700.0
2014-08-07 15:10:00,85.44,85.47,85.41,85.42,26700.0,70.0908,70.1154,70.0662,70.0744,26700.0
2014-08-07 15:15:00,85.41,85.43,85.33,85.4,25500.0,70.0662,70.0826,70.0006,70.058,25500.0
2014-08-07 15:20:00,85.4,85.41,85.27,85.32,49500.0,70.058,70.0662,69.9514,69.9924,49500.0
2014-08-07 15:25:00,85.33,85.35,85.24,85.35,39600.0,70.0006,70.017,69.9267,70.017,39600.0
2014-08-07 15:30:00,85.34,85.37,85.29,85.33,25700.0,70.0088,70.0334,69.9678,70.0006,25700.0
2014-08-07 15:35:00,85.33,85.4,85.27,85.38,32600.0,70.0006,70.058,69.9514,70.0416,32600.0
2014-08-07 15:40:00,85.38,85.41,85.33,85.33,51000.0,70.0416,70.0662,70.0006,70.0006,51000.0
2014-08-07 15:45:00,85.33,85.34,85.27,85.33,59700.0,70.0006,70.0088,69.9514,70.0006,59700.0
2014-08-07 15:50:00,85.33,85.45,85.33,85.45,81500.0,70.0006,70.099,70.0006,70.099,81500.0
2014-08-07 15:55:00,85.45,85.5,85.37,85.38,67800.0,70.099,70.14,70.0334,70.0416,67800.0
2014-08-08 09:30:00,85.47,85.61,85.31,85.35,57700.0,70.1154,70.2303,69.9842,70.017,57700.0
2014-08-08 09:35:00,85.31,85.54,85.31,85.53,11100.0,69.9842,70.1729,69.9842,70.1646,11100.0
2014-08-08 09:40:00,85.47,85.59,85.47,85.52,17700.0,70.1154,70.2139,70.1154,70.1564,17700.0
2014-08-08 09:45:00,85.49,85.7,85.46,85.67,18800.0,70.1318,70.3041,70.1072,70.2795,18800.0
2014-08-08 09:50:00,85.66,85.72,85.58,85.68,14200.0,70.2713,70.3205,70.2057,70.2877,14200.0
2014-08-08 09:55:00,85.7,85.89,85.68,85.77,39100.0,70.3041,70.46,70.2877,70.3615,39100.0
2014-08-08 10:00:00,85.77,85.83,85.62,85.73,15700.0,70.3615,70.4108,70.2385,70.3287,15700.0
2014-08-08 10:05:00,85.73,85.84,85.71,85.72,17200.0,70.3287,70.419,70.3123,70.3205,17200.0
2014-08-08 10:10:00,85.75,85.77,85.66,85.66,16000.0,70.3451,70.3615,70.2713,70.2713,16000.0
2014-08-08 10:15:00,85.65,85.77,85.63,85.73,7700.0,70.2631,70.3615,70.2467,70.3287,7700.0
2014-08-08 10:20:00,85.71,85.75,85.62,85.71,8800.0,70.3123,70.3451,70.2385,70.3123,8800.0
2014-08-08 10:25:00,85.71,85.73,85.62,85.66,12500.0,70.3123,70.3287,70.2385,70.2713,12500.0
2014-08-08 10:30:00,85.64,85.73,85.62,85.73,10200.0,70.2549,70.3287,70.2385,70.3287,10200.0
2014-08-08 10:35:00,85.73,85.87,85.73,85.83,25500.0,70.3287,70.4436,70.3287,70.4108,25500.0
2014-08-08 10:40:00,85.83,85.96,85.83,85.93,17700.0,70.4108,70.5174,70.4108,70.4928,17700.0
2014-08-08 10:45:00,85.94,86.0,85.92,85.96,15500.0,70.501,70.5502,70.4846,70.5174,15500.0
2014-08-08 10:50:00,85.95,86.0,85.93,85.98,22100.0,70.5092,70.5502,70.4928,70.5338,22100.0
2014-08-08 10:55:00,85.98,86.05,85.95,86.03,30200.0,70.5338,70.5912,70.5092,70.5748,30200.0
2014-08-08 11:00:00,86.01,86.04,85.97,86.0,37700.0,70.5584,70.583,70.5256,70.5502,37700.0
2014-08-08 11:05:00,86.0,86.12,86.0,86.11,17500.0,70.5502,70.6487,70.5502,70.6405,17500.0
2014-08-08 11:10:00,86.11,86.18,86.08,86.17,53400.0,70.6405,70.6979,70.6158,70.6897,53400.0
2014-08-08 11:15:00,86.16,86.2,86.15,86.16,29200.0,70.6815,70.7143,70.6733,70.6815,29200.0
2014-08-08 11:20:00,86.16,86.22,86.13,86.22,31600.0,70.6815,70.7307,70.6569,70.7307,31600.0
2014-08-08 11:25:00,86.22,86.32,86.12,86.31,103900.0,70.7307,70.8127,70.6487,70.8045,103900.0
2014-08-08 11:30:00,86.3,86.35,86.3,86.35,25100.0,70.7963,70.8373,70.7963,70.8373,25100.0
2014-08-08 11:35:00,86.35,86.4,86.34,86.37,36800.0,70.8373,70.8784,70.8291,70.8537,36800.0
2014-08-08 11:40:00,86.36,86.38,86.23,86.24,15100.0,70.8455,70.8619,70.7389,70.7471,15100.0
2014-08-08 11:45:00,86.23,86.23,86.11,86.13,13900.0,70.7389,70.7389,70.6405,70.6569,13900.0
2014-08-08 11:50:00,86.14,86.2,86.12,86.2,13000.0,70.6651,70.7143,70.6487,70.7143,13000.0
2014-08-08 11:55:00,86.2,86.31,86.2,86.26,14600.0,70.7143,70.8045,70.7143,70.7635,14600.0
2014-08-08 12:00:00,86.26,86.32,86.22,86.3,23600.0,70.7635,70.8127,70.7307,70.7963,23600.0
2014-08-08 12:05:00,86.3,86.34,86.28,86.28,15600.0,70.7963,70.8291,70.7799,70.7799,15600.0
2014-08-08 12:10:00,86.28,86.3,86.25,86.3,10300.0,70.7799,70.7963,70.7553,70.7963,10300.0
2014-08-08 12:15:00,86.31,86.33,86.23,86.23,16600.0,70.8045,70.8209,70.7389,70.7389,16600.0
2014-08-08 12:20:00,86.23,86.24,86.21,86.22,19100.0,70.7389,70.7471,70.7225,70.7307,19100.0
2014-08-08 12:25:00,86.23,86.26,86.21,86.26,10300.0,70.7389,70.7635,70.7225,70.7635,10300.0
2014-08-08 12:30:00,86.26,86.28,86.24,86.26,13100.0,70.7635,70.7799,70.7471,70.7635,13100.0
2014-08-08 12:35:00,86.27,86.3,86.24,86.29,17300.0,70.7717,70.7963,70.7471,70.7881,17300.0
2014-08-08 12:40:00,86.3,86.33,86.27,86.29,14700.0,70.7963,70.8209,70.7717,70.7881,14700.0
2014-08-08 12:45:00,86.28,86.3,86.25,86.29,10500.0,70.7799,70.7963,70.7553,70.7881,10500.0
2014-08-08 12:50:00,86.29,86.35,86.29,86.32,11000.0,70.7881,70.8373,70.7881,70.8127,11000.0
2014-08-08 12:55:00,86.32,86.32,86.28,86.28,10400.0,70.8127,70.8127,70.7799,70.7799,10400.0
2014-08-08 13:00:00,86.27,86.3,86.23,86.3,11100.0,70.7717,70.7963,70.7389,70.7963,11100.0
2014-08-08 13:05:00,86.3,86.31,86.25,86.29,16300.0,70.7963,70.8045,70.7553,70.7881,16300.0
2014-08-08 13:10:00,86.29,86.38,86.29,86.37,20900.0,70.7881,70.8619,70.7881,70.8537,20900.0
2014-08-08 13:15:00,86.37,86.48,86.37,86.48,29900.0,70.8537,70.944,70.8537,70.944,29900.0
2014-08-08 13:20:00,86.49,86.63,86.49,86.62,19200.0,70.9522,71.067,70.9522,71.0588,19200.0
2014-08-08 13:25:00,86.62,86.8,86.62,86.76,42100.0,71.0588,71.2065,71.0588,71.1737,42100.0
2014-08-08 13:30:00,86.75,86.79,86.67,86.67,29600.0,71.1655,71.1983,71.0998,71.0998,29600.0
2014-08-08 13:35:00,86.68,86.71,86.66,86.7,12400.0,71.1081,71.1327,71.0916,71.1245,12400.0
2014-08-08 13:40:00,86.71,86.73,86.68,86.68,28700.0,71.1327,71.1491,71.1081,71.1081,28700.0
2014-08-08 13:45:00,86.69,86.71,86.66,86.69,32700.0,71.1163,71.1327,71.0916,71.1163,32700.0
2014-08-08 13:50:00,86.69,86.84,86.69,86.78,57300.0,71.1163,71.2393,71.1163,71.1901,57300.0
2014-08-08 13:55:00,86.78,86.85,86.73,86.84,35800.0,71.1901,71.2475,71.1491,71.2393,35800.0
2014-08-08 14:00:00,86.84,86.91,86.82,86.88,30600.0,71.2393,71.2967,71.2229,71.2721,30600.0
2014-08-08 14:05:00,86.88,86.93,86.88,86.91,22300.0,71.2721,71.3131,71.2721,71.2967,22300.0
2014-08-08 14:10:00,86.9,86.96,86.88,86.9,53700.0,71.2885,71.3378,71.2721,71.2885,53700.0
2014-08-08 14:15:00,86.9,86.93,86.89,86.92,22400.0,71.2885,71.3131,71.2803,71.3049,22400.0
2014-08-08 14:20:00,86.92,86.93,86.86,86.86,37000.0,71.3049,71.3131,71.2557,71.2557,37000.0
2014-08-08 14:25:00,86.86,86.88,86.83,86.88,23900.0,71.2557,71.2721,71.2311,71.2721,23900.0
2014-08-08 14:30:00,86.88,86.88,86.75,86.75,34400.0,71.2721,71.2721,71.1655,71.1655,34400.0
2014-08-08 14:35:00,86.75,86.8,86.75,86.8,26600.0,71.1655,71.2065,71.1655,71.2065,26600.0
2014-08-08 14:40:00,86.81,86.83,86.78,86.79,28300.0,71.2147,71.2311,71.1901,71.1983,28300.0
2014-08-08 14:45:00,86.81,86.86,86.79,86.83,17500.0,71.2147,71.2557,71.1983,71.2311,17500.0
2014-08-08 14:50:00,86.83,86.83,86.79,86.81,19700.0,71.2311,71.2311,71.1983,71.2147,19700.0
2014-08-08 14:55:00,86.8,86.82,86.7,86.7,24300.0,71.2065,71.2229,71.1245,71.1245,24300.0
2014-08-08 15:00:00,86.7,86.75,86.69,86.75,20500.0,71.1245,71.1655,71.1163,71.1655,20500.0
2014-08-08 15:05:00,86.75,86.77,86.72,86.72,31400.0,71.1655,71.1819,71.1409,71.1409,31400.0
2014-08-08 15:10:00,86.71,86.78,86.69,86.78,32400.0,71.1327,71.1901,71.1163,71.1901,32400.0
2014-08-08 15:15:00,86.78,86.81,86.73,86.74,29200.0,71.1901,71.2147,71.1491,71.1573,29200.0
2014-08-08 15:20:00,86.73,86.79,86.72,86.79,30800.0,71.1491,71.1983,71.1409,71.1983,30800.0
2014-08-08 15:25:00,86.8,86.87,86.78,86.86,33100.0,71.2065,71.2639,71.1901,71.2557,33100.0
2014-08-08 15:30:00,86.85,86.88,86.84,86.88,61200.0,71.2475,71.2721,71.2393,71.2721,61200.0
2014-08-08 15:35:00,86.88,86.91,86.86,86.91,53500.0,71.2721,71.2967,71.2557,71.2967,53500.0
2014-08-08 15:40:00,86.92,87.0,86.91,86.99,73000.0,71.3049,71.3706,71.2967,71.3624,73000.0
2014-08-08 15:45:00,86.99,87.0,86.93,86.98,92400.0,71.3624,71.3706,71.3131,71.3542,92400.0
2014-08-08 15:50:00,86.98,86.99,86.97,86.99,98900.0,71.3542,71.3624,71.346,71.3624,98900.0
2014-08-08 15:55:00,86.99,86.99,86.98,86.99,161000.0,71.3624,71.3624,71.3542,71.3624,161000.0
2014-08-11 09:30:00,87.07,87.21,86.66,86.7,88400.0,71.428,71.5428,71.0916,71.1245,88400.0
2014-08-11 09:35:00,86.71,86.86,86.67,86.83,20600.0,71.1327,71.2557,71.0998,71.2311,20600.0
2014-08-11 09:40:00,86.79,87.06,86.76,86.76,49800.0,71.1983,71.4198,71.1737,71.1737,49800.0
2014-08-11 09:45:00,86.8,86.92,86.75,86.92,16300.0,71.2065,71.3049,71.1655,71.3049,16300.0
2014-08-11 09:50:00,86.92,87.06,86.89,87.06,25700.0,71.3049,71.4198,71.2803,71.4198,25700.0
2014-08-11 09:55:00,87.08,87.14,86.97,87.0,40200.0,71.4362,71.4854,71.346,71.3706,40200.0
2014-08-11 10:00:00,87.02,87.13,87.0,87.13,32700.0,71.387,71.4772,71.3706,71.4772,32700.0
2014-08-11 10:05:00,87.12,87.15,87.08,87.08,15600.0,71.469,71.4936,71.4362,71.4362,15600.0
2014-08-11 10:10:00,87.07,87.14,87.05,87.12,16600.0,71.428,71.4854,71.4116,71.469,16600.0
2014-08-11 10:15:00,87.14,87.19,87.09,87.15,16000.0,71.4854,71.5264,71.4444,71.4936,16000.0
2014-08-11 10:20:00,87.17,87.31,87.16,87.27,42900.0,71.51,71.6249,71.5018,71.5921,42900.0
2014-08-11 10:25:00,87.28,87.34,87.27,87.34,34500.0,71.6003,71.6495,71.5921,71.6495,34500.0
2014-08-11 10:30:00,87.34,87.39,87.33,87.36,33100.0,71.6495,71.6905,71.6413,71.6659,33100.0
2014-08-11 10:35:00,87.36,87.37,87.3,87.34,34600.0,71.6659,71.6741,71.6167,71.6495,34600.0
2014-08-11 10:40:00,87.34,87.34,87.24,87.24,11300.0,71.6495,71.6495,71.5674,71.5674,11300.0
2014-08-11 10:45:00,87.24,87.25,87.17,87.18,23500.0,71.5674,71.5757,71.51,71.5182,23500.0
2014-08-11 10:50:00,87.18,87.23,87.14,87.18,41800.0,71.5182,71.5592,71.4854,71.5182,41800.0
2014-08-11 10:55:00,87.18,87.18,87.11,87.13,19800.0,71.5182,71.5182,71.4608,71.4772,19800.0
2014-08-11 11:00:00,87.12,87.13,87.08,87.13,36800.0,71.469,71.4772,71.4362,71.4772,36800.0
2014-08-11 11:05:00,87.14,87.22,87.14,87.17,22700.0,71.4854,71.551,71.4854,71.51,22700.0
2014-08-11 11:10:00,87.17,87.3,87.17,87.27,17700.0,71.51,71.6167,71.51,71.5921,17700.0
2014-08-11 11:15:00,87.28,87.31,87.26,87.3,11300.0,71.6003,71.6249,71.5839,71.6167,11300.0
2014-08-11 11:20:00,87.31,87.36,87.3,87.35,13800.0,71.6249,71.6659,71.6167,71.6577,13800.0
2014-08-11 11:25:00,87.34,87.34,87.29,87.33,20100.0,71.6495,71.6495,71.6085,71.6413,20100.0
2014-08-11 11:30:00,87.33,87.33,87.25,87.26,19900.0,71.6413,71.6413,71.5757,71.5839,19900.0
2014-08-11 11:35:00,87.25,87.27,87.22,87.24,8400.0,71.5757,71.5921,71.551,71.5674,8400.0
2014-08-11 11:40:00,87.25,87.27,87.22,87.25,14000.0,71.5757,71.5921,71.551,71.5757,14000.0
2014-08-11 11:45:00,87.25,87.31,87.25,87.26,14700.0,71.5757,71.6249,71.5757,71.5839,14700.0
2014-08-11 11:50:00,87.26,87.26,87.22,87.22,5400.0,71.5839,71.5839,71.551,71.551,5400.0
2014-08-11 11:55:00,87.23,87.27,87.23,87.27,10800.0,71.5592,71.5921,71.5592,71.5921,10800.0
2014-08-11 12:00:00,87.28,87.29,87.25,87.26,11000.0,71.6003,71.6085,71.5757,71.5839,11000.0
2014-08-11 12:05:00,87.27,87.37,87.26,87.34,23600.0,71.5921,71.6741,71.5839,71.6495,23600.0
2014-08-11 12:10:00,87.34,87.34,87.17,87.17,40900.0,71.6495,71.6495,71.51,71.51,40900.0
2014-08-11 12:15:00,87.17,87.22,87.17,87.22,17700.0,71.51,71.551,71.51,71.551,17700.0
2014-08-11 12:20:00,87.22,87.31,87.22,87.28,12200.0,71.551,71.6249,71.551,71.6003,12200.0
2014-08-11 12:25:00,87.3,87.3,87.25,87.29,18600.0,71.6167,71.6167,71.5757,71.6085,18600.0
2014-08-11 12:30:00,87.29,87.31,87.27,87.29,15000.0,71.6085,71.6249,71.5921,71.6085,15000.0
2014-08-11 12:35:00,87.3,87.34,87.3,87.34,9200.0,71.6167,71.6495,71.6167,71.6495,9200.0
2014-08-11 12:40:00,87.35,87.38,87.28,87.29,17700.0,71.6577,71.6823,71.6003,71.6085,17700.0
2014-08-11 12:45:00,87.28,87.29,87.25,87.28,13700.0,71.6003,71.6085,71.5757,71.6003,13700.0
2014-08-11 12:50:00,87.28,87.31,87.28,87.29,20800.0,71.6003,71.6249,71.6003,71.6085,20800.0
2014-08-11 12:55:00,87.29,87.33,87.25,87.26,19300.0,71.6085,71.6413,71.5757,71.5839,19300.0
2014-08-11 13:00:00,87.27,87.27,87.24,87.26,30100.0,71.5921,71.5921,71.5674,71.5839,30100.0
2014-08-11 13:05:00,87.25,87.27,87.25,87.27,9700.0,71.5757,71.5921,71.5757,71.5921,9700.0
2014-08-11 13:10:00,87.27,87.31,87.26,87.31,12400.0,71.5921,71.6249,71.5839,71.6249,12400.0
2014-08-11 13:15:00,87.31,87.31,87.28,87.3,10100.0,71.6249,71.6249,71.6003,71.6167,10100.0
2014-08-11 13:20:00,87.3,87.31,87.25,87.29,28000.0,71.6167,71.6249,71.5757,71.6085,28000.0
2014-08-11 13:25:00,87.29,87.29,87.25,87.26,21400.0,71.6085,71.6085,71.5757,71.5839,21400.0
2014-08-11 13:30:00,87.25,87.27,87.24,87.25,11200.0,71.5757,71.5921,71.5674,71.5757,11200.0
2014-08-11 13:35:00,87.25,87.25,87.22,87.23,6100.0,71.5757,71.5757,71.551,71.5592,6100.0
2014-08-11 13:40:00,87.22,87.23,87.19,87.19,6400.0,71.551,71.5592,71.5264,71.5264,6400.0
2014-08-11 13:45:00,87.19,87.2,87.16,87.17,15100.0,71.5264,71.5346,71.5018,71.51,15100.0
2014-08-11 13:50:00,87.18,87.2,87.14,87.16,42500.0,71.5182,71.5346,71.4854,71.5018,42500.0
2014-08-11 13:55:00,87.15,87.17,87.1,87.12,40300.0,71.4936,71.51,71.4526,71.469,40300.0
2014-08-11 14:00:00,87.12,87.12,87.09,87.1,19200.0,71.469,71.469,71.4444,71.4526,19200.0
2014-08-11 14:05:00,87.1,87.13,87.09,87.13,16000.0,71.4526,71.4772,71.4444,71.4772,16000.0
2014-08-11 14:10:00,87.12,87.13,87.09,87.11,38300.0,71.469,71.4772,71.4444,71.4608,38300.0
2014-08-11 14:15:00,87.12,87.17,87.09,87.16,28000.0,71.469,71.51,71.4444,71.5018,28000.0
2014-08-11 14:20:00,87.16,87.17,87.15,87.16,10800.0,71.5018,71.51,71.4936,71.5018,10800.0
2014-08-11 14:25:00,87.17,87.17,87.15,87.17,9200.0,71.51,71.51,71.4936,71.51,9200.0
2014-08-11 14:30:00,87.16,87.17,87.15,87.16,16000.0,71.5018,71.51,71.4936,71.5018,16000.0
2014-08-11 14:35:00,87.16,87.19,87.15,87.15,12200.0,71.5018,71.5264,71.4936,71.4936,12200.0
2014-08-11 14:40:00,87.14,87.19,87.13,87.15,31300.0,71.4854,71.5264,71.4772,71.4936,31300.0
2014-08-11 14:45:00,87.14,87.16,87.14,87.16,15000.0,71.4854,71.5018,71.4854,71.5018,15000.0
2014-08-11 14:50:00,87.15,87.19,87.15,87.18,11600.0,71.4936,71.5264,71.4936,71.5182,11600.0
2014-08-11 14:55:00,87.18,87.19,87.18,87.18,10900.0,71.5182,71.5264,71.5182,71.5182,10900.0
2014-08-11 15:00:00,87.18,87.23,87.16,87.23,22700.0,71.5182,71.5592,71.5018,71.5592,22700.0
2014-08-11 15:05:00,87.24,87.27,87.23,87.27,13500.0,71.5674,71.5921,71.5592,71.5921,13500.0
2014-08-11 15:10:00,87.26,87.31,87.26,87.3,26300.0,71.5839,71.6249,71.5839,71.6167,26300.0
2014-08-11 15:15:00,87.31,87.31,87.25,87.25,35500.0,71.6249,71.6249,71.5757,71.5757,35500.0
2014-08-11 15:20:00,87.25,87.27,87.18,87.19,24600.0,71.5757,71.5921,71.5182,71.5264,24600.0
2014-08-11 15:25:00,87.18,87.19,87.15,87.15,23400.0,71.5182,71.5264,71.4936,71.4936,23400.0
2014-08-11 15:30:00,87.15,87.23,87.15,87.23,17800.0,71.4936,71.5592,71.4936,71.5592,17800.0
2014-08-11 15:35:00,87.22,87.23,87.2,87.22,15200.0,71.551,71.5592,71.5346,71.551,15200.0
2014-08-11 15:40:00,87.22,87.22,87.14,87.15,27300.0,71.551,71.551,71.4854,71.4936,27300.0
2014-08-11 15:45:00,87.15,87.19,87.13,87.18,72600.0,71.4936,71.5264,71.4772,71.5182,72600.0
2014-08-11 15:50:00,87.17,87.2,87.15,87.19,49200.0,71.51,71.5346,71.4936,71.5264,49200.0
2014-08-11 15:55:00,87.19,87.19,87.16,87.16,103200.0,71.5264,71.5264,71.5018,71.5018,103200.0
2014-08-12 09:30:00,86.9,87.11,86.41,86.6,122800.0,71.2885,71.4608,70.8866,71.0424,122800.0
2014-08-12 09:35:00,86.62,86.74,86.53,86.61,89300.0,71.0588,71.1573,70.985,71.0506,89300.0
2014-08-12 09:40:00,86.55,86.96,86.55,86.96,64800.0,71.0014,71.3378,71.0014,71.3378,64800.0
2014-08-12 09:45:00,86.96,87.1,86.86,86.86,75200.0,71.3378,71.4526,71.2557,71.2557,75200.0
2014-08-12 09:50:00,86.85,86.96,86.81,86.87,65700.0,71.2475,71.3378,71.2147,71.2639,65700.0
2014-08-12 09:55:00,86.87,87.04,86.83,87.04,27300.0,71.2639,71.4034,71.2311,71.4034,27300.0
2014-08-12 10:00:00,87.04,87.04,86.95,86.99,37200.0,71.4034,71.4034,71.3295,71.3624,37200.0
2014-08-12 10:05:00,87.0,87.06,86.9,86.9,43400.0,71.3706,71.4198,71.2885,71.2885,43400.0
2014-08-12 10:10:00,86.91,86.94,86.77,86.84,42300.0,71.2967,71.3213,71.1819,71.2393,42300.0
2014-08-12 10:15:00,86.84,87.02,86.84,87.01,31200.0,71.2393,71.387,71.2393,71.3788,31200.0
2014-08-12 10:20:00,87.02,87.11,87.01,87.07,38000.0,71.387,71.4608,71.3788,71.428,38000.0
2014-08-12 10:25:00,87.08,87.19,87.08,87.17,49700.0,71.4362,71.5264,71.4362,71.51,49700.0
2014-08-12 10:30:00,87.17,87.17,87.09,87.11,23800.0,71.51,71.51,71.4444,71.4608,23800.0
2014-08-12 10:35:00,87.12,87.19,87.09,87.14,53500.0,71.469,71.5264,71.4444,71.4854,53500.0
2014-08-12 10:40:00,87.13,87.17,87.05,87.07,54500.0,71.4772,71.51,71.4116,71.428,54500.0
2014-08-12 10:45:00,87.07,87.09,86.97,86.97,51700.0,71.428,71.4444,71.346,71.346,51700.0
2014-08-12 10:50:00,86.98,86.98,86.92,86.97,28800.0,71.3542,71.3542,71.3049,71.346,28800.0
2014-08-12 10:55:00,86.98,87.15,86.98,87.13,96900.0,71.3542,71.4936,71.3542,71.4772,96900.0
2014-08-12 11:00:00,87.12,87.13,87.04,87.08,71500.0,71.469,71.4772,71.4034,71.4362,71500.0
2014-08-12 11:05:00,87.07,87.07,86.86,86.86,60700.0,71.428,71.428,71.2557,71.2557,60700.0
2014-08-12 11:10:00,86.85,86.92,86.82,86.9,37100.0,71.2475,71.3049,71.2229,71.2885,37100.0
2014-08-12 11:15:00,86.9,86.92,86.85,86.87,41300.0,71.2885,71.3049,71.2475,71.2639,41300.0
2014-08-12 11:20:00,86.87,86.93,86.87,86.9,33600.0,71.2639,71.3131,71.2639,71.2885,33600.0
2014-08-12 11:25:00,86.9,86.92,86.86,86.89,43200.0,71.2885,71.3049,71.2557,71.2803,43200.0
2014-08-12 11:30:00,86.9,86.9,86.82,86.84,116100.0,71.2885,71.2885,71.2229,71.2393,116100.0
2014-08-12 11:35:00,86.83,86.84,86.73,86.76,40100.0,71.2311,71.2393,71.1491,71.1737,40100.0
2014-08-12 11:40:00,86.77,86.79,86.67,86.75,73600.0,71.1819,71.1983,71.0998,71.1655,73600.0
2014-08-12 11:45:00,86.75,86.78,86.66,86.67,28600.0,71.1655,71.1901,71.0916,71.0998,28600.0
2014-08-12 11:50:00,86.67,86.69,86.6,86.64,43400.0,71.0998,71.1163,71.0424,71.0752,43400.0
2014-08-12 11:55:00,86.64,86.71,86.61,86.65,21700.0,71.0752,71.1327,71.0506,71.0834,21700.0
2014-08-12 12:00:00,86.65,86.87,86.16,86.4,318600.0,71.0834,71.2639,70.6815,70.8784,318600.0
2014-08-12 12:05:00,86.41,86.5,86.34,86.5,37000.0,70.8866,70.9604,70.8291,70.9604,37000.0
2014-08-12 12:10:00,86.5,86.63,86.42,86.59,67800.0,70.9604,71.067,70.8948,71.0342,67800.0
2014-08-12 12:15:00,86.58,86.59,86.46,86.49,25000.0,71.026,71.0342,70.9276,70.9522,25000.0
2014-08-12 12:20:00,86.49,86.53,86.39,86.47,53400.0,70.9522,70.985,70.8702,70.9358,53400.0
2014-08-12 12:25:00,86.47,86.55,86.38,86.4,59800.0,70.9358,71.0014,70.8619,70.8784,59800.0
2014-08-12 12:30:00,86.4,86.46,86.38,86.45,19400.0,70.8784,70.9276,70.8619,70.9194,19400.0
2014-08-12 12:35:00,86.46,86.51,86.42,86.45,47600.0,70.9276,70.9686,70.8948,70.9194,47600.0
2014-08-12 12:40:00,86.45,86.63,86.45,86.62,25900.0,70.9194,71.067,70.9194,71.0588,25900.0
2014-08-12 12:45:00,86.62,86.67,86.61,86.67,27000.0,71.0588,71.0998,71.0506,71.0998,27000.0
2014-08-12 12:50:00,86.68,86.7,86.63,86.69,28700.0,71.1081,71.1245,71.067,71.1163,28700.0
2014-08-12 12:55:00,86.69,86.72,86.62,86.62,13500.0,71.1163,71.1409,71.0588,71.0588,13500.0
2014-08-12 13:00:00,86.62,86.63,86.59,86.62,12900.0,71.0588,71.067,71.0342,71.0588,12900.0
2014-08-12 13:05:00,86.63,86.7,86.63,86.65,38500.0,71.067,71.1245,71.067,71.0834,38500.0
2014-08-12 13:10:00,86.64,86.65,86.45,86.47,32500.0,71.0752,71.0834,70.9194,70.9358,32500.0
2014-08-12 13:15:00,86.46,86.47,86.41,86.42,37900.0,70.9276,70.9358,70.8866,70.8948,37900.0
2014-08-12 13:20:00,86.42,86.45,86.33,86.34,28200.0,70.8948,70.9194,70.8209,70.8291,28200.0
2014-08-12 13:25:00,86.35,86.49,86.34,86.48,20000.0,70.8373,70.9522,70.8291,70.944,20000.0
2014-08-12 13:30:00,86.48,86.56,86.48,86.55,36300.0,70.944,71.0096,70.944,71.0014,36300.0
2014-08-12 13:35:00,86.55,86.55,86.5,86.54,21700.0,71.0014,71.0014,70.9604,70.9932,21700.0
2014-08-12 13:40:00,86.54,86.58,86.54,86.54,18600.0,70.9932,71.026,70.9932,70.9932,18600.0
2014-08-12 13:45:00,86.55,86.55,86.44,86.48,18800.0,71.0014,71.0014,70.9112,70.944,18800.0
2014-08-12 13:50:00,86.48,86.57,86.46,86.54,15000.0,70.944,71.0178,70.9276,70.9932,15000.0
2014-08-12 13:55:00,86.54,86.59,86.52,86.57,15800.0,70.9932,71.0342,70.9768,71.0178,15800.0
2014-08-12 14:00:00,86.57,86.57,86.47,86.48,17800.0,71.0178,71.0178,70.9358,70.944,17800.0
2014-08-12 14:05:00,86.48,86.51,86.44,86.44,20700.0,70.944,70.9686,70.9112,70.9112,20700.0
2014-08-12 14:10:00,86.44,86.5,86.41,86.5,18200.0,70.9112,70.9604,70.8866,70.9604,18200.0
2014-08-12 14:15:00,86.5,86.51,86.41,86.48,40200.0,70.9604,70.9686,70.8866,70.944,40200.0
2014-08-12 14:20:00,86.48,86.52,86.48,86.5,24100.0,70.944,70.9768,70.944,70.9604,24100.0
2014-08-12 14:25:00,86.5,86.57,86.45,86.48,35800.0,70.9604,71.0178,70.9194,70.944,35800.0
2014-08-12 14:30:00,86.48,86.51,86.44,86.46,48600.0,70.944,70.9686,70.9112,70.9276,48600.0
2014-08-12 14:35:00,86.44,86.56,86.44,86.55,31100.0,70.9112,71.0096,70.9112,71.0014,31100.0
2014-08-12 14:40:00,86.55,86.59,86.51,86.57,28600.0,71.0014,71.0342,70.9686,71.0178,28600.0
2014-08-12 14:45:00,86.57,86.57,86.5,86.51,34700.0,71.0178,71.0178,70.9604,70.9686,34700.0
2014-08-12 14:50:00,86.51,86.51,86.41,86.43,90300.0,70.9686,70.9686,70.8866,70.903,90300.0
2014-08-12 14:55:00,86.44,86.53,86.42,86.43,47600.0,70.9112,70.985,70.8948,70.903,47600.0
2014-08-12 15:00:00,86.42,86.47,86.38,86.44,60300.0,70.8948,70.9358,70.8619,70.9112,60300.0
2014-08-12 15:05:00,86.45,86.55,86.44,86.54,40700.0,70.9194,71.0014,70.9112,70.9932,40700.0
2014-08-12 15:10:00,86.54,86.6,86.53,86.57,34800.0,70.9932,71.0424,70.985,71.0178,34800.0
2014-08-12 15:15:00,86.58,86.62,86.52,86.52,35000.0,71.026,71.0588,70.9768,70.9768,35000.0
2014-08-12 15:20:00,86.51,86.52,86.4,86.4,64300.0,70.9686,70.9768,70.8784,70.8784,64300.0
2014-08-12 15:25:00,86.41,86.41,86.34,86.34,85300.0,70.8866,70.8866,70.8291,70.8291,85300.0
2014-08-12 15:30:00,86.34,86.34,86.25,86.3,102300.0,70.8291,70.8291,70.7553,70.7963,102300.0
2014-08-12 15:35:00,86.29,86.3,86.19,86.25,114900.0,70.7881,70.7963,70.7061,70.7553,114900.0
2014-08-12 15:40:00,86.25,86.34,86.21,86.34,113500.0,70.7553,70.8291,70.7225,70.8291,113500.0
2014-08-12 15:45:00,86.35,86.39,86.3,86.31,133000.0,70.8373,70.8702,70.7963,70.8045,133000.0
2014-08-12 15:50:00,86.31,86.33,86.29,86.31,180800.0,70.8045,70.8209,70.7881,70.8045,180800.0
2014-08-12 15:55:00,86.31,86.5,86.3,86.48,381300.0,70.8045,70.9604,70.7963,70.944,381300.0
2014-08-13 09:30:00,85.51,86.98,85.42,86.71,312600.0,70.1482,71.3542,70.0744,71.1327,312600.0
2014-08-13 09:35:00,86.76,86.94,86.15,86.22,176000.0,71.1737,71.3213,70.6733,70.7307,176000.0
2014-08-13 09:40:00,86.23,86.58,86.0,86.28,129900.0,70.7389,71.026,70.5502,70.7799,129900.0
2014-08-13 09:45:00,86.27,86.59,86.09,86.42,119900.0,70.7717,71.0342,70.624,70.8948,119900.0
2014-08-13 09:50:00,86.4,86.41,86.0,86.23,107500.0,70.8784,70.8866,70.5502,70.7389,107500.0
2014-08-13 09:55:00,86.17,86.31,86.03,86.29,122100.0,70.6897,70.8045,70.5748,70.7881,122100.0
2014-08-13 10:00:00,86.31,86.79,86.26,86.61,127800.0,70.8045,71.1983,70.7635,71.0506,127800.0
2014-08-13 10:05:00,86.6,86.7,86.1,86.22,897200.0,71.0424,71.1245,70.6322,70.7307,897200.0
2014-08-13 10:10:00,86.22,86.3,85.7,85.9,231500.0,70.7307,70.7963,70.3041,70.4682,231500.0
2014-08-13 10:15:00,85.88,86.13,85.87,86.1,82400.0,70.4518,70.6569,70.4436,70.6322,82400.0
2014-08-13 10:20:00,86.09,86.21,85.9,86.0,100100.0,70.624,70.7225,70.4682,70.5502,100100.0
2014-08-13 10:25:00,86.0,86.03,85.44,85.48,137300.0,70.5502,70.5748,70.0908,70.1236,137300.0
2014-08-13 10:30:00,85.49,85.51,85.11,85.16,305000.0,70.1318,70.1482,69.8201,69.8611,305000.0
2014-08-13 10:35:00,85.17,85.5,85.02,85.17,283000.0,69.8693,70.14,69.7463,69.8693,283000.0
2014-08-13 10:40:00,85.18,85.18,84.75,84.75,443700.0,69.8775,69.8775,69.5248,69.5248,443700.0
2014-08-13 10:45:00,84.75,85.1,84.73,85.0,141800.0,69.5248,69.8119,69.5084,69.7299,141800.0
2014-08-13 10:50:00,85.0,85.28,84.87,84.97,136900.0,69.7299,69.9596,69.6232,69.7053,136900.0
2014-08-13 10:55:00,84.97,85.45,84.95,85.36,109200.0,69.7053,70.099,69.6888,70.0252,109200.0
2014-08-13 11:00:00,85.32,85.55,85.19,85.42,96300.0,69.9924,70.1811,69.8857,70.0744,96300.0
2014-08-13 11:05:00,85.42,85.45,85.36,85.45,62300.0,70.0744,70.099,70.0252,70.099,62300.0
2014-08-13 11:10:00,85.45,85.65,85.4,85.54,158200.0,70.099,70.2631,70.058,70.1729,158200.0
2014-08-13 11:15:00,85.55,85.57,85.37,85.55,93800.0,70.1811,70.1975,70.0334,70.1811,93800.0
2014-08-13 11:20:00,85.56,85.6,85.48,85.48,31000.0,70.1893,70.2221,70.1236,70.1236,31000.0
2014-08-13 11:25:00,85.49,85.8,85.48,85.74,74700.0,70.1318,70.3861,70.1236,70.3369,74700.0
2014-08-13 11:30:00,85.76,85.77,85.65,85.75,50200.0,70.3533,70.3615,70.2631,70.3451,50200.0
2014-08-13 11:35:00,85.75,85.88,85.67,85.72,60600.0,70.3451,70.4518,70.2795,70.3205,60600.0
2014-08-13 11:40:00,85.7,85.75,85.52,85.66,42200.0,70.3041,70.3451,70.1564,70.2713,42200.0
2014-08-13 11:45:00,85.66,85.68,85.54,85.64,28000.0,70.2713,70.2877,70.1729,70.2549,28000.0
2014-08-13 11:50:00,85.63,85.64,85.51,85.57,28900.0,70.2467,70.2549,70.1482,70.1975,28900.0
2014-08-13 11:55:00,85.58,85.59,85.47,85.49,103700.0,70.2057,70.2139,70.1154,70.1318,103700.0
2014-08-13 12:00:00,85.5,85.54,85.28,85.36,135900.0,70.14,70.1729,69.9596,70.0252,135900.0
2014-08-13 12:05:00,85.37,85.44,85.29,85.42,56200.0,70.0334,70.0908,69.9678,70.0744,56200.0
2014-08-13 12:10:00,85.42,85.58,85.39,85.56,26700.0,70.0744,70.2057,70.0498,70.1893,26700.0
2014-08-13 12:15:00,85.58,85.61,85.51,85.58,56700.0,70.2057,70.2303,70.1482,70.2057,56700.0
2014-08-13 12:20:00,85.59,85.59,85.5,85.56,24200.0,70.2139,70.2139,70.14,70.1893,24200.0
2014-08-13 12:25:00,85.56,85.61,85.56,85.61,32700.0,70.1893,70.2303,70.1893,70.2303,32700.0
2014-08-13 12:30:00,85.61,85.74,85.55,85.65,56800.0,70.2303,70.3369,70.1811,70.2631,56800.0
2014-08-13 12:35:00,85.68,85.74,85.67,85.68,26100.0,70.2877,70.3369,70.2795,70.2877,26100.0
2014-08-13 12:40:00,85.68,85.72,85.62,85.66,51700.0,70.2877,70.3205,70.2385,70.2713,51700.0
2014-08-13 12:45:00,85.66,85.69,85.63,85.68,139600.0,70.2713,70.2959,70.2467,70.2877,139600.0
2014-08-13 12:50:00,85.67,85.7,85.6,85.65,66300.0,70.2795,70.3041,70.2221,70.2631,66300.0
2014-08-13 12:55:00,85.65,85.66,85.62,85.63,22300.0,70.2631,70.2713,70.2385,70.2467,22300.0
2014-08-13 13:00:00,85.62,85.66,85.53,85.62,23500.0,70.2385,70.2713,70.1646,70.2385,23500.0
2014-08-13 13:05:00,85.62,85.64,85.56,85.58,18500.0,70.2385,70.2549,70.1893,70.2057,18500.0
2014-08-13 13:10:00,85.59,85.6,85.53,85.53,17000.0,70.2139,70.2221,70.1646,70.1646,17000.0
2014-08-13 13:15:00,85.56,85.6,85.55,85.58,34800.0,70.1893,70.2221,70.1811,70.2057,34800.0
2014-08-13 13:20:00,85.58,85.6,85.5,85.52,46600.0,70.2057,70.2221,70.14,70.1564,46600.0
2014-08-13 13:25:00,85.53,85.53,85.43,85.43,28800.0,70.1646,70.1646,70.0826,70.0826,28800.0
2014-08-13 13:30:00,85.44,85.48,85.38,85.44,51500.0,70.0908,70.1236,70.0416,70.0908,51500.0
2014-08-13 13:35:00,85.44,85.51,85.29,85.35,47600.0,70.0908,70.1482,69.9678,70.017,47600.0
2014-08-13 13:40:00,85.38,85.44,85.3,85.4,49200.0,70.0416,70.0908,69.976,70.058,49200.0
2014-08-13 13:45:00,85.38,85.41,85.32,85.38,22400.0,70.0416,70.0662,69.9924,70.0416,22400.0
2014-08-13 13:50:00,85.4,85.42,85.28,85.31,56100.0,70.058,70.0744,69.9596,69.9842,56100.0
2014-08-13 13:55:00,85.31,85.32,85.3,85.3,26800.0,69.9842,69.9924,69.976,69.976,26800.0
2014-08-13 14:00:00,85.31,85.31,85.09,85.13,88500.0,69.9842,69.9842,69.8037,69.8365,88500.0
2014-08-13 14:05:00,85.13,85.18,85.13,85.18,34900.0,69.8365,69.8775,69.8365,69.8775,34900.0
2014-08-13 14:10:00,85.17,85.23,85.1,85.21,72200.0,69.8693,69.9185,69.8119,69.9021,72200.0
2014-08-13 14:15:00,85.22,85.3,85.18,85.3,42100.0,69.9103,69.976,69.8775,69.976,42100.0
2014-08-13 14:20:00,85.3,85.3,85.22,85.26,55500.0,69.976,69.976,69.9103,69.9432,55500.0
2014-08-13 14:25:00,85.26,85.28,85.21,85.22,23500.0,69.9432,69.9596,69.9021,69.9103,23500.0
2014-08-13 14:30:00,85.22,85.23,85.11,85.12,57000.0,69.9103,69.9185,69.8201,69.8283,57000.0
2014-08-13 14:35:00,85.12,85.2,85.06,85.15,53100.0,69.8283,69.8939,69.7791,69.8529,53100.0
2014-08-13 14:40:00,85.14,85.19,85.12,85.12,32500.0,69.8447,69.8857,69.8283,69.8283,32500.0
2014-08-13 14:45:00,85.12,85.13,85.09,85.1,33500.0,69.8283,69.8365,69.8037,69.8119,33500.0
2014-08-13 14:50:00,85.07,85.1,85.0,85.03,64200.0,69.7873,69.8119,69.7299,69.7545,64200.0
2014-08-13 14:55:00,85.04,85.04,84.98,84.98,220700.0,69.7627,69.7627,69.7135,69.7135,220700.0
2014-08-13 15:00:00,84.99,85.0,84.91,84.97,78700.0,69.7217,69.7299,69.656,69.7053,78700.0
2014-08-13 15:05:00,84.98,85.04,84.98,85.03,78100.0,69.7135,69.7627,69.7135,69.7545,78100.0
2014-08-13 15:10:00,85.03,85.21,85.03,85.14,72900.0,69.7545,69.9021,69.7545,69.8447,72900.0
2014-08-13 15:15:00,85.13,85.14,85.03,85.04,76900.0,69.8365,69.8447,69.7545,69.7627,76900.0
2014-08-13 15:20:00,85.03,85.06,84.95,84.95,96100.0,69.7545,69.7791,69.6888,69.6888,96100.0
2014-08-13 15:25:00,84.97,84.99,84.93,84.97,170200.0,69.7053,69.7217,69.6724,69.7053,170200.0
2014-08-13 15:30:00,84.97,84.98,84.37,84.73,201200.0,69.7053,69.7135,69.213,69.5084,201200.0
2014-08-13 15:35:00,84.74,84.8,84.68,84.7,103800.0,69.5166,69.5658,69.4674,69.4838,103800.0
2014-08-13 15:40:00,84.69,84.71,84.58,84.64,174900.0,69.4756,69.492,69.3853,69.4345,174900.0
2014-08-13 15:45:00,84.64,84.75,84.64,84.69,124500.0,69.4345,69.5248,69.4345,69.4756,124500.0
2014-08-13 15:50:00,84.69,84.69,84.58,84.59,185300.0,69.4756,69.4756,69.3853,69.3935,185300.0
2014-08-13 15:55:00,84.6,84.61,84.42,84.5,495200.0,69.4017,69.4099,69.2541,69.3197,495200.0
2014-08-14 09:30:00,84.61,84.92,84.17,84.22,227500.0,69.4099,69.6642,69.049,69.09,227500.0
2014-08-14 09:35:00,84.22,84.23,83.97,84.0,153900.0,69.09,69.0982,68.8849,68.9095,153900.0
2014-08-14 09:40:00,84.01,84.08,83.55,83.62,189600.0,68.9177,68.9751,68.5404,68.5978,189600.0
2014-08-14 09:45:00,83.62,83.73,83.5,83.71,263400.0,68.5978,68.688,68.4993,68.6716,263400.0
2014-08-14 09:50:00,83.68,84.03,83.68,83.97,137800.0,68.647,68.9341,68.647,68.8849,137800.0
2014-08-14 09:55:00,83.98,84.11,83.97,84.05,52000.0,68.8931,68.9997,68.8849,68.9505,52000.0
2014-08-14 10:00:00,84.05,84.05,83.87,83.96,85800.0,68.9505,68.9505,68.8029,68.8767,85800.0
2014-08-14 10:05:00,83.97,83.97,83.79,83.88,52700.0,68.8849,68.8849,68.7372,68.8111,52700.0
2014-08-14 10:10:00,83.87,84.13,83.85,84.02,69900.0,68.8029,69.0162,68.7865,68.9259,69900.0
2014-08-14 10:15:00,84.03,84.06,83.88,83.92,54700.0,68.9341,68.9587,68.8111,68.8439,54700.0
2014-08-14 10:20:00,83.92,84.02,83.89,83.92,82000.0,68.8439,68.9259,68.8193,68.8439,82000.0
2014-08-14 10:25:00,83.93,84.17,83.92,84.0,107200.0,68.8521,69.049,68.8439,68.9095,107200.0
2014-08-14 10:30:00,84.01,84.2,83.98,84.14,225100.0,68.9177,69.0736,68.8931,69.0244,225100.0
2014-08-14 10:35:00,84.16,84.18,84.06,84.08,91900.0,69.0408,69.0572,68.9587,68.9751,91900.0
2014-08-14 10:40:00,84.07,84.14,84.02,84.11,195800.0,68.9669,69.0244,68.9259,68.9997,195800.0
2014-08-14 10:45:00,84.11,84.13,84.01,84.02,57500.0,68.9997,69.0162,68.9177,68.9259,57500.0
2014-08-14 10:50:00,84.02,84.18,84.01,84.18,77300.0,68.9259,69.0572,68.9177,69.0572,77300.0
2014-08-14 10:55:00,84.17,84.32,84.17,84.22,128500.0,69.049,69.172,69.049,69.09,128500.0
2014-08-14 11:00:00,84.22,84.34,84.21,84.29,135700.0,69.09,69.1884,69.0818,69.1474,135700.0
2014-08-14 11:05:00,84.3,84.34,84.28,84.33,66400.0,69.1556,69.1884,69.1392,69.1802,66400.0
2014-08-14 11:10:00,84.33,84.42,84.26,84.42,91900.0,69.1802,69.2541,69.1228,69.2541,91900.0
2014-08-14 11:15:00,84.38,84.7,84.36,84.67,117900.0,69.2212,69.4838,69.2048,69.4591,117900.0
2014-08-14 11:20:00,84.66,84.66,84.54,84.55,31800.0,69.4509,69.4509,69.3525,69.3607,31800.0
2014-08-14 11:25:00,84.54,84.58,84.44,84.5,48700.0,69.3525,69.3853,69.2705,69.3197,48700.0
2014-08-14 11:30:00,84.5,84.74,84.44,84.74,191300.0,69.3197,69.5166,69.2705,69.5166,191300.0
2014-08-14 11:35:00,84.74,84.8,84.67,84.67,87200.0,69.5166,69.5658,69.4591,69.4591,87200.0
2014-08-14 11:40:00,84.67,84.84,84.67,84.82,50500.0,69.4591,69.5986,69.4591,69.5822,50500.0
2014-08-14 11:45:00,84.82,84.93,84.62,84.67,64200.0,69.5822,69.6724,69.4181,69.4591,64200.0
2014-08-14 11:50:00,84.66,84.75,84.64,84.74,25700.0,69.4509,69.5248,69.4345,69.5166,25700.0
2014-08-14 11:55:00,84.74,84.81,84.72,84.73,59300.0,69.5166,69.574,69.5002,69.5084,59300.0
2014-08-14 12:00:00,84.73,84.73,83.99,84.36,143900.0,69.5084,69.5084,68.9013,69.2048,143900.0
2014-08-14 12:05:00,84.36,84.65,84.36,84.64,55000.0,69.2048,69.4427,69.2048,69.4345,55000.0
2014-08-14 12:10:00,84.65,84.78,84.65,84.77,29100.0,69.4427,69.5494,69.4427,69.5412,29100.0
2014-08-14 12:15:00,84.78,84.78,84.6,84.63,46900.0,69.5494,69.5494,69.4017,69.4263,46900.0
2014-08-14 12:20:00,84.63,84.63,84.52,84.59,20400.0,69.4263,69.4263,69.3361,69.3935,20400.0
2014-08-14 12:25:00,84.58,84.64,84.56,84.58,27500.0,69.3853,69.4345,69.3689,69.3853,27500.0
2014-08-14 12:30:00,84.58,84.64,84.58,84.62,92200.0,69.3853,69.4345,69.3853,69.4181,92200.0
2014-08-14 12:35:00,84.62,84.64,84.47,84.48,36300.0,69.4181,69.4345,69.2951,69.3033,36300.0
2014-08-14 12:40:00,84.48,84.56,84.47,84.56,33600.0,69.3033,69.3689,69.2951,69.3689,33600.0
2014-08-14 12:45:00,84.55,84.59,84.52,84.59,19600.0,69.3607,69.3935,69.3361,69.3935,19600.0
2014-08-14 12:50:00,84.59,84.66,84.57,84.6,26500.0,69.3935,69.4509,69.3771,69.4017,26500.0
2014-08-14 12:55:00,84.6,84.6,84.59,84.59,10900.0,69.4017,69.4017,69.3935,69.3935,10900.0
2014-08-14 13:00:00,84.6,84.64,84.57,84.59,57600.0,69.4017,69.4345,69.3771,69.3935,57600.0
2014-08-14 13:05:00,84.59,84.6,84.59,84.6,15600.0,69.3935,69.4017,69.3935,69.4017,15600.0
2014-08-14 13:10:00,84.6,84.62,84.58,84.62,21800.0,69.4017,69.4181,69.3853,69.4181,21800.0
2014-08-14 13:15:00,84.62,84.63,84.57,84.59,57700.0,69.4181,69.4263,69.3771,69.3935,57700.0
2014-08-14 13:20:00,84.58,84.63,84.58,84.61,20600.0,69.3853,69.4263,69.3853,69.4099,20600.0
2014-08-14 13:25:00,84.62,84.98,84.59,84.69,168200.0,69.4181,69.7135,69.3935,69.4756,168200.0
2014-08-14 13:30:00,84.68,84.74,84.64,84.7,39300.0,69.4674,69.5166,69.4345,69.4838,39300.0
2014-08-14 13:35:00,84.69,84.7,84.64,84.65,26700.0,69.4756,69.4838,69.4345,69.4427,26700.0
2014-08-14 13:40:00,84.64,84.66,84.61,84.63,30100.0,69.4345,69.4509,69.4099,69.4263,30100.0
2014-08-14 13:45:00,84.63,84.71,84.63,84.69,31800.0,69.4263,69.492,69.4263,69.4756,31800.0
2014-08-14 13:50:00,84.69,84.7,84.65,84.68,30500.0,69.4756,69.4838,69.4427,69.4674,30500.0
2014-08-14 13:55:00,84.69,84.7,84.65,84.68,60700.0,69.4756,69.4838,69.4427,69.4674,60700.0
2014-08-14 14:00:00,84.68,84.72,84.68,84.71,23600.0,69.4674,69.5002,69.4674,69.492,23600.0
2014-08-14 14:05:00,84.72,84.75,84.69,84.7,28500.0,69.5002,69.5248,69.4756,69.4838,28500.0
2014-08-14 14:10:00,84.69,84.69,84.62,84.62,29400.0,69.4756,69.4756,69.4181,69.4181,29400.0
2014-08-14 14:15:00,84.61,84.62,84.5,84.52,24500.0,69.4099,69.4181,69.3197,69.3361,24500.0
2014-08-14 14:20:00,84.53,84.68,84.53,84.62,43400.0,69.3443,69.4674,69.3443,69.4181,43400.0
2014-08-14 14:25:00,84.63,84.67,84.6,84.63,38700.0,69.4263,69.4591,69.4017,69.4263,38700.0
2014-08-14 14:30:00,84.64,84.64,84.56,84.57,39700.0,69.4345,69.4345,69.3689,69.3771,39700.0
2014-08-14 14:35:00,84.57,84.62,84.57,84.58,25600.0,69.3771,69.4181,69.3771,69.3853,25600.0
2014-08-14 14:40:00,84.59,84.64,84.58,84.63,21400.0,69.3935,69.4345,69.3853,69.4263,21400.0
2014-08-14 14:45:00,84.63,84.64,84.62,84.62,18600.0,69.4263,69.4345,69.4181,69.4181,18600.0
2014-08-14 14:50:00,84.62,84.64,84.59,84.63,41600.0,69.4181,69.4345,69.3935,69.4263,41600.0
2014-08-14 14:55:00,84.63,84.64,84.58,84.64,55700.0,69.4263,69.4345,69.3853,69.4345,55700.0
2014-08-14 15:00:00,84.63,84.67,84.59,84.62,74700.0,69.4263,69.4591,69.3935,69.4181,74700.0
2014-08-14 15:05:00,84.62,84.72,84.61,84.72,22700.0,69.4181,69.5002,69.4099,69.5002,22700.0
2014-08-14 15:10:00,84.71,84.81,84.71,84.74,41700.0,69.492,69.574,69.492,69.5166,41700.0
2014-08-14 15:15:00,84.73,84.74,84.7,84.72,30100.0,69.5084,69.5166,69.4838,69.5002,30100.0
2014-08-14 15:20:00,84.73,84.73,84.68,84.73,39300.0,69.5084,69.5084,69.4674,69.5084,39300.0
2014-08-14 15:25:00,84.73,84.73,84.7,84.71,41300.0,69.5084,69.5084,69.4838,69.492,41300.0
2014-08-14 15:30:00,84.7,84.83,84.69,84.83,76300.0,69.4838,69.5904,69.4756,69.5904,76300.0
2014-08-14 15:35:00,84.83,84.85,84.8,84.81,38800.0,69.5904,69.6068,69.5658,69.574,38800.0
2014-08-14 15:40:00,84.81,84.81,84.76,84.81,86700.0,69.574,69.574,69.533,69.574,86700.0
2014-08-14 15:45:00,84.81,84.84,84.77,84.81,77200.0,69.574,69.5986,69.5412,69.574,77200.0
2014-08-14 15:50:00,84.81,84.87,84.8,84.82,103800.0,69.574,69.6232,69.5658,69.5822,103800.0
2014-08-14 15:55:00,84.82,84.89,84.82,84.86,133100.0,69.5822,69.6396,69.5822,69.615,133100.0
2014-08-15 09:30:00,85.12,85.15,84.95,85.11,185900.0,69.8283,69.8529,69.6888,69.8201,185900.0
2014-08-15 09:35:00,85.08,85.1,84.89,84.91,22700.0,69.7955,69.8119,69.6396,69.656,22700.0
2014-08-15 09:40:00,84.91,84.97,84.87,84.92,33600.0,69.656,69.7053,69.6232,69.6642,33600.0
2014-08-15 09:45:00,84.95,84.99,84.81,84.85,99700.0,69.6888,69.7217,69.574,69.6068,99700.0
2014-08-15 09:50:00,84.86,84.89,84.79,84.84,22400.0,69.615,69.6396,69.5576,69.5986,22400.0
2014-08-15 09:55:00,84.83,84.96,84.8,84.93,34200.0,69.5904,69.697,69.5658,69.6724,34200.0
2014-08-15 10:00:00,84.95,84.99,84.91,84.92,19900.0,69.6888,69.7217,69.656,69.6642,19900.0
2014-08-15 10:05:00,84.91,84.98,84.89,84.94,18800.0,69.656,69.7135,69.6396,69.6806,18800.0
2014-08-15 10:10:00,84.94,84.99,84.93,84.96,16000.0,69.6806,69.7217,69.6724,69.697,16000.0
2014-08-15 10:15:00,84.94,84.98,84.87,84.96,61700.0,69.6806,69.7135,69.6232,69.697,61700.0
2014-08-15 10:20:00,84.96,84.96,84.93,84.94,30600.0,69.697,69.697,69.6724,69.6806,30600.0
2014-08-15 10:25:00,84.93,84.95,84.88,84.92,21200.0,69.6724,69.6888,69.6314,69.6642,21200.0
2014-08-15 10:30:00,84.93,84.95,84.85,84.85,19400.0,69.6724,69.6888,69.6068,69.6068,19400.0
2014-08-15 10:35:00,84.86,84.89,84.78,84.85,101500.0,69.615,69.6396,69.5494,69.6068,101500.0
2014-08-15 10:40:00,84.86,84.91,84.79,84.81,75800.0,69.615,69.656,69.5576,69.574,75800.0
2014-08-15 10:45:00,84.8,84.83,84.7,84.72,59700.0,69.5658,69.5904,69.4838,69.5002,59700.0
2014-08-15 10:50:00,84.71,84.75,84.65,84.69,131500.0,69.492,69.5248,69.4427,69.4756,131500.0
2014-08-15 10:55:00,84.69,84.69,84.43,84.63,67700.0,69.4756,69.4756,69.2623,69.4263,67700.0
2014-08-15 11:00:00,84.63,84.65,84.52,84.58,43300.0,69.4263,69.4427,69.3361,69.3853,43300.0
2014-08-15 11:05:00,84.58,84.6,84.5,84.56,34000.0,69.3853,69.4017,69.3197,69.3689,34000.0
2014-08-15 11:10:00,84.56,84.71,84.54,84.68,34500.0,69.3689,69.492,69.3525,69.4674,34500.0
2014-08-15 11:15:00,84.69,84.77,84.67,84.72,18200.0,69.4756,69.5412,69.4591,69.5002,18200.0
2014-08-15 11:20:00,84.71,84.71,84.6,84.61,32700.0,69.492,69.492,69.4017,69.4099,32700.0
2014-08-15 11:25:00,84.61,84.61,84.5,84.51,36800.0,69.4099,69.4099,69.3197,69.3279,36800.0
2014-08-15 11:30:00,84.52,84.59,84.5,84.53,47100.0,69.3361,69.3935,69.3197,69.3443,47100.0
2014-08-15 11:35:00,84.53,84.63,84.48,84.63,57300.0,69.3443,69.4263,69.3033,69.4263,57300.0
2014-08-15 11:40:00,84.63,84.67,84.6,84.62,27700.0,69.4263,69.4591,69.4017,69.4181,27700.0
2014-08-15 11:45:00,84.62,84.62,84.53,84.54,26200.0,69.4181,69.4181,69.3443,69.3525,26200.0
2014-08-15 11:50:00,84.54,84.55,84.41,84.44,92200.0,69.3525,69.3607,69.2459,69.2705,92200.0
2014-08-15 11:55:00,84.42,84.42,84.28,84.39,20600.0,69.2541,69.2541,69.1392,69.2294,20600.0
2014-08-15 12:00:00,84.38,84.38,84.26,84.29,31400.0,69.2212,69.2212,69.1228,69.1474,31400.0
2014-08-15 12:05:00,84.29,84.34,84.25,84.27,52100.0,69.1474,69.1884,69.1146,69.131,52100.0
2014-08-15 12:10:00,84.26,84.41,84.26,84.4,43300.0,69.1228,69.2459,69.1228,69.2377,43300.0
2014-08-15 12:15:00,84.41,84.45,84.27,84.4,84900.0,69.2459,69.2787,69.131,69.2377,84900.0
2014-08-15 12:20:00,84.4,84.45,84.34,84.45,79800.0,69.2377,69.2787,69.1884,69.2787,79800.0
2014-08-15 12:25:00,84.45,84.64,84.45,84.62,33700.0,69.2787,69.4345,69.2787,69.4181,33700.0
2014-08-15 12:30:00,84.62,84.63,84.51,84.51,15200.0,69.4181,69.4263,69.3279,69.3279,15200.0
2014-08-15 12:35:00,84.5,84.5,84.45,84.48,25200.0,69.3197,69.3197,69.2787,69.3033,25200.0
2014-08-15 12:40:00,84.48,84.52,84.41,84.52,73000.0,69.3033,69.3361,69.2459,69.3361,73000.0
2014-08-15 12:45:00,84.53,84.57,84.48,84.48,53000.0,69.3443,69.3771,69.3033,69.3033,53000.0
2014-08-15 12:50:00,84.48,84.48,84.34,84.45,105000.0,69.3033,69.3033,69.1884,69.2787,105000.0
2014-08-15 12:55:00,84.44,84.46,84.41,84.42,19100.0,69.2705,69.2869,69.2459,69.2541,19100.0
2014-08-15 13:00:00,84.42,84.42,84.33,84.34,21300.0,69.2541,69.2541,69.1802,69.1884,21300.0
2014-08-15 13:05:00,84.33,84.45,84.32,84.44,65400.0,69.1802,69.2787,69.172,69.2705,65400.0
2014-08-15 13:10:00,84.44,84.5,84.38,84.39,24900.0,69.2705,69.3197,69.2212,69.2294,24900.0
2014-08-15 13:15:00,84.37,84.37,84.27,84.29,24800.0,69.213,69.213,69.131,69.1474,24800.0
2014-08-15 13:20:00,84.28,84.28,84.21,84.22,45200.0,69.1392,69.1392,69.0818,69.09,45200.0
2014-08-15 13:25:00,84.23,84.24,84.22,84.23,39200.0,69.0982,69.1064,69.09,69.0982,39200.0
2014-08-15 13:30:00,84.24,84.24,84.19,84.2,57300.0,69.1064,69.1064,69.0654,69.0736,57300.0
2014-08-15 13:35:00,84.19,84.19,84.05,84.05,47700.0,69.0654,69.0654,68.9505,68.9505,47700.0
2014-08-15 13:40:00,84.05,84.1,84.05,84.06,147800.0,68.9505,68.9915,68.9505,68.9587,147800.0
2014-08-15 13:45:00,84.06,84.13,84.03,84.04,117800.0,68.9587,69.0162,68.9341,68.9423,117800.0
2014-08-15 13:50:00,84.05,84.05,83.93,83.95,94800.0,68.9505,68.9505,68.8521,68.8685,94800.0
2014-08-15 13:55:00,83.94,83.95,83.88,83.89,67300.0,68.8603,68.8685,68.8111,68.8193,67300.0
2014-08-15 14:00:00,83.89,84.1,83.88,84.09,119000.0,68.8193,68.9915,68.8111,68.9833,119000.0
2014-08-15 14:05:00,84.09,84.25,84.07,84.22,32700.0,68.9833,69.1146,68.9669,69.09,32700.0
2014-08-15 14:10:00,84.21,84.37,84.21,84.29,25700.0,69.0818,69.213,69.0818,69.1474,25700.0
2014-08-15 14:15:00,84.29,84.39,84.28,84.38,13500.0,69.1474,69.2294,69.1392,69.2212,13500.0
2014-08-15 14:20:00,84.38,84.48,84.35,84.48,46900.0,69.2212,69.3033,69.1966,69.3033,46900.0
2014-08-15 14:25:00,84.48,84.58,84.47,84.56,35400.0,69.3033,69.3853,69.2951,69.3689,35400.0
2014-08-15 14:30:00,84.56,84.67,84.56,84.63,22600.0,69.3689,69.4591,69.3689,69.4263,22600.0
2014-08-15 14:35:00,84.61,84.62,84.54,84.54,25100.0,69.4099,69.4181,69.3525,69.3525,25100.0
2014-08-15 14:40:00,84.55,84.62,84.5,84.61,54500.0,69.3607,69.4181,69.3197,69.4099,54500.0
2014-08-15 14:45:00,84.62,84.67,84.61,84.64,25600.0,69.4181,69.4591,69.4099,69.4345,25600.0
2014-08-15 14:50:00,84.65,84.68,84.61,84.67,26900.0,69.4427,69.4674,69.4099,69.4591,26900.0
2014-08-15 14:55:00,84.66,84.71,84.65,84.68,22800.0,69.4509,69.492,69.4427,69.4674,22800.0
2014-08-15 15:00:00,84.7,84.74,84.68,84.7,43600.0,69.4838,69.5166,69.4674,69.4838,43600.0
2014-08-15 15:05:00,84.7,84.74,84.66,84.74,31600.0,69.4838,69.5166,69.4509,69.5166,31600.0
2014-08-15 15:10:00,84.73,84.74,84.65,84.72,39000.0,69.5084,69.5166,69.4427,69.5002,39000.0
2014-08-15 15:15:00,84.71,84.76,84.7,84.74,29000.0,69.492,69.533,69.4838,69.5166,29000.0
2014-08-15 15:20:00,84.74,84.75,84.63,84.63,19100.0,69.5166,69.5248,69.4263,69.4263,19100.0
2014-08-15 15:25:00,84.62,84.69,84.61,84.68,28800.0,69.4181,69.4756,69.4099,69.4674,28800.0
2014-08-15 15:30:00,84.68,84.77,84.67,84.77,31600.0,69.4674,69.5412,69.4591,69.5412,31600.0
2014-08-15 15:35:00,84.76,84.8,84.72,84.72,44000.0,69.533,69.5658,69.5002,69.5002,44000.0
2014-08-15 15:40:00,84.72,84.75,84.7,84.7,31000.0,69.5002,69.5248,69.4838,69.4838,31000.0
2014-08-15 15:45:00,84.69,84.72,84.68,84.69,68300.0,69.4756,69.5002,69.4674,69.4756,68300.0
2014-08-15 15:50:00,84.7,84.83,84.69,84.83,122400.0,69.4838,69.5904,69.4756,69.5904,122400.0
2014-08-15 15:55:00,84.84,84.85,84.75,84.77,152400.0,69.5986,69.6068,69.5248,69.5412,152400.0
2014-08-18 09:30:00,85.21,85.39,85.09,85.36,133400.0,69.9021,70.0498,69.8037,70.0252,133400.0
2014-08-18 09:35:00,85.35,85.42,85.21,85.35,52500.0,70.017,70.0744,69.9021,70.017,52500.0
2014-08-18 09:40:00,85.34,85.44,85.25,85.37,76800.0,70.0088,70.0908,69.935,70.0334,76800.0
2014-08-18 09:45:00,85.4,85.59,85.36,85.55,71100.0,70.058,70.2139,70.0252,70.1811,71100.0
2014-08-18 09:50:00,85.54,85.59,85.51,85.57,41900.0,70.1729,70.2139,70.1482,70.1975,41900.0
2014-08-18 09:55:00,85.57,85.79,85.52,85.79,38100.0,70.1975,70.3779,70.1564,70.3779,38100.0
2014-08-18 10:00:00,85.78,85.79,85.53,85.53,51000.0,70.3697,70.3779,70.1646,70.1646,51000.0
2014-08-18 10:05:00,85.54,85.57,85.47,85.51,53600.0,70.1729,70.1975,70.1154,70.1482,53600.0
2014-08-18 10:10:00,85.52,85.6,85.5,85.6,39100.0,70.1564,70.2221,70.14,70.2221,39100.0
2014-08-18 10:15:00,85.6,85.69,85.58,85.59,28400.0,70.2221,70.2959,70.2057,70.2139,28400.0
2014-08-18 10:20:00,85.59,85.66,85.53,85.53,25700.0,70.2139,70.2713,70.1646,70.1646,25700.0
2014-08-18 10:25:00,85.53,85.74,85.53,85.7,25100.0,70.1646,70.3369,70.1646,70.3041,25100.0
2014-08-18 10:30:00,85.68,85.71,85.56,85.62,32300.0,70.2877,70.3123,70.1893,70.2385,32300.0
2014-08-18 10:35:00,85.62,85.7,85.58,85.7,25900.0,70.2385,70.3041,70.2057,70.3041,25900.0
2014-08-18 10:40:00,85.7,85.79,85.69,85.77,33700.0,70.3041,70.3779,70.2959,70.3615,33700.0
2014-08-18 10:45:00,85.77,85.83,85.75,85.81,41500.0,70.3615,70.4108,70.3451,70.3943,41500.0
2014-08-18 10:50:00,85.81,85.85,85.8,85.81,29500.0,70.3943,70.4272,70.3861,70.3943,29500.0
2014-08-18 10:55:00,85.82,85.85,85.81,85.83,23600.0,70.4026,70.4272,70.3943,70.4108,23600.0
2014-08-18 11:00:00,85.84,85.85,85.8,85.82,40700.0,70.419,70.4272,70.3861,70.4026,40700.0
2014-08-18 11:05:00,85.81,85.81,85.76,85.79,29800.0,70.3943,70.3943,70.3533,70.3779,29800.0
2014-08-18 11:10:00,85.8,85.85,85.78,85.83,23600.0,70.3861,70.4272,70.3697,70.4108,23600.0
2014-08-18 11:15:00,85.84,85.85,85.8,85.83,28700.0,70.419,70.4272,70.3861,70.4108,28700.0
2014-08-18 11:20:00,85.83,85.88,85.82,85.86,57100.0,70.4108,70.4518,70.4026,70.4354,57100.0
2014-08-18 11:25:00,85.87,85.94,85.85,85.89,30700.0,70.4436,70.501,70.4272,70.46,30700.0
2014-08-18 11:30:00,85.9,85.92,85.86,85.86,25900.0,70.4682,70.4846,70.4354,70.4354,25900.0
2014-08-18 11:35:00,85.85,85.89,85.83,85.83,34800.0,70.4272,70.46,70.4108,70.4108,34800.0
2014-08-18 11:40:00,85.83,85.85,85.79,85.81,28800.0,70.4108,70.4272,70.3779,70.3943,28800.0
2014-08-18 11:45:00,85.81,85.89,85.81,85.87,19800.0,70.3943,70.46,70.3943,70.4436,19800.0
2014-08-18 11:50:00,85.87,85.97,85.84,85.95,59300.0,70.4436,70.5256,70.419,70.5092,59300.0
2014-08-18 11:55:00,85.95,85.95,85.85,85.9,15700.0,70.5092,70.5092,70.4272,70.4682,15700.0
2014-08-18 12:00:00,85.92,85.94,85.87,85.9,14600.0,70.4846,70.501,70.4436,70.4682,14600.0
2014-08-18 12:05:00,85.9,85.96,85.87,85.96,22600.0,70.4682,70.5174,70.4436,70.5174,22600.0
2014-08-18 12:10:00,85.95,85.96,85.91,85.91,12100.0,70.5092,70.5174,70.4764,70.4764,12100.0
2014-08-18 12:15:00,85.91,85.95,85.9,85.94,15800.0,70.4764,70.5092,70.4682,70.501,15800.0
2014-08-18 12:20:00,85.94,85.96,85.92,85.94,14000.0,70.501,70.5174,70.4846,70.501,14000.0
2014-08-18 12:25:00,85.93,85.93,85.85,85.86,19500.0,70.4928,70.4928,70.4272,70.4354,19500.0
2014-08-18 12:30:00,85.85,85.92,85.85,85.85,16600.0,70.4272,70.4846,70.4272,70.4272,16600.0
2014-08-18 12:35:00,85.85,85.86,85.79,85.81,43200.0,70.4272,70.4354,70.3779,70.3943,43200.0
2014-08-18 12:40:00,85.81,85.81,85.71,85.71,30100.0,70.3943,70.3943,70.3123,70.3123,30100.0
2014-08-18 12:45:00,85.72,85.77,85.71,85.74,18500.0,70.3205,70.3615,70.3123,70.3369,18500.0
2014-08-18 12:50:00,85.73,85.82,85.71,85.81,25900.0,70.3287,70.4026,70.3123,70.3943,25900.0
2014-08-18 12:55:00,85.81,85.83,85.79,85.8,15300.0,70.3943,70.4108,70.3779,70.3861,15300.0
2014-08-18 13:00:00,85.78,85.82,85.77,85.77,13100.0,70.3697,70.4026,70.3615,70.3615,13100.0
2014-08-18 13:05:00,85.77,85.86,85.73,85.86,30200.0,70.3615,70.4354,70.3287,70.4354,30200.0
2014-08-18 13:10:00,85.86,85.87,85.78,85.8,14200.0,70.4354,70.4436,70.3697,70.3861,14200.0
2014-08-18 13:15:00,85.8,85.84,85.77,85.84,16600.0,70.3861,70.419,70.3615,70.419,16600.0
2014-08-18 13:20:00,85.84,85.87,85.78,85.8,15900.0,70.419,70.4436,70.3697,70.3861,15900.0
2014-08-18 13:25:00,85.8,85.88,85.8,85.85,13000.0,70.3861,70.4518,70.3861,70.4272,13000.0
2014-08-18 13:30:00,85.85,85.85,85.8,85.8,13100.0,70.4272,70.4272,70.3861,70.3861,13100.0
2014-08-18 13:35:00,85.79,85.84,85.79,85.83,19600.0,70.3779,70.419,70.3779,70.4108,19600.0
2014-08-18 13:40:00,85.83,85.89,85.82,85.88,12800.0,70.4108,70.46,70.4026,70.4518,12800.0
2014-08-18 13:45:00,85.86,85.92,85.85,85.92,13800.0,70.4354,70.4846,70.4272,70.4846,13800.0
2014-08-18 13:50:00,85.91,85.94,85.88,85.9,17500.0,70.4764,70.501,70.4518,70.4682,17500.0
2014-08-18 13:55:00,85.9,85.96,85.9,85.95,15300.0,70.4682,70.5174,70.4682,70.5092,15300.0
2014-08-18 14:00:00,85.94,85.95,85.89,85.95,25600.0,70.501,70.5092,70.46,70.5092,25600.0
2014-08-18 14:05:00,85.94,85.95,85.91,85.92,20500.0,70.501,70.5092,70.4764,70.4846,20500.0
2014-08-18 14:10:00,85.92,85.95,85.92,85.95,13100.0,70.4846,70.5092,70.4846,70.5092,13100.0
2014-08-18 14:15:00,85.94,85.96,85.93,85.95,14100.0,70.501,70.5174,70.4928,70.5092,14100.0
2014-08-18 14:20:00,85.95,85.96,85.89,85.93,28000.0,70.5092,70.5174,70.46,70.4928,28000.0
2014-08-18 14:25:00,85.93,86.0,85.92,86.0,18600.0,70.4928,70.5502,70.4846,70.5502,18600.0
2014-08-18 14:30:00,85.99,86.07,85.99,86.06,52200.0,70.542,70.6076,70.542,70.5994,52200.0
2014-08-18 14:35:00,86.05,86.08,86.02,86.06,33900.0,70.5912,70.6158,70.5666,70.5994,33900.0
2014-08-18 14:40:00,86.05,86.14,86.05,86.13,29200.0,70.5912,70.6651,70.5912,70.6569,29200.0
2014-08-18 14:45:00,86.12,86.18,86.07,86.07,34300.0,70.6487,70.6979,70.6076,70.6076,34300.0
2014-08-18 14:50:00,86.06,86.08,86.02,86.03,26100.0,70.5994,70.6158,70.5666,70.5748,26100.0
2014-08-18 14:55:00,86.03,86.11,86.02,86.07,31000.0,70.5748,70.6405,70.5666,70.6076,31000.0
2014-08-18 15:00:00,86.08,86.12,86.07,86.09,23100.0,70.6158,70.6487,70.6076,70.624,23100.0
2014-08-18 15:05:00,86.1,86.15,86.09,86.13,40200.0,70.6322,70.6733,70.624,70.6569,40200.0
2014-08-18 15:10:00,86.13,86.16,86.11,86.15,32600.0,70.6569,70.6815,70.6405,70.6733,32600.0
2014-08-18 15:15:00,86.14,86.14,86.05,86.08,46500.0,70.6651,70.6651,70.5912,70.6158,46500.0
2014-08-18 15:20:00,86.07,86.08,85.99,86.0,46100.0,70.6076,70.6158,70.542,70.5502,46100.0
2014-08-18 15:25:00,85.99,86.02,85.97,86.0,33200.0,70.542,70.5666,70.5256,70.5502,33200.0
2014-08-18 15:30:00,85.99,86.03,85.97,86.0,58800.0,70.542,70.5748,70.5256,70.5502,58800.0
2014-08-18 15:35:00,86.01,86.01,85.93,85.97,92800.0,70.5584,70.5584,70.4928,70.5256,92800.0
2014-08-18 15:40:00,85.97,85.98,85.94,85.98,56300.0,70.5256,70.5338,70.501,70.5338,56300.0
2014-08-18 15:45:00,85.98,86.03,85.96,86.03,83900.0,70.5338,70.5748,70.5174,70.5748,83900.0
2014-08-18 15:50:00,86.03,86.1,86.03,86.1,118300.0,70.5748,70.6322,70.5748,70.6322,118300.0
2014-08-18 15:55:00,86.09,86.13,86.09,86.11,126600.0,70.624,70.6569,70.624,70.6405,126600.0
2014-08-19 09:30:00,86.3,86.3,85.87,86.18,64700.0,70.7963,70.7963,70.4436,70.6979,64700.0
2014-08-19 09:35:00,86.18,86.22,86.06,86.13,15800.0,70.6979,70.7307,70.5994,70.6569,15800.0
2014-08-19 09:40:00,86.1,86.24,86.1,86.17,16000.0,70.6322,70.7471,70.6322,70.6897,16000.0
2014-08-19 09:45:00,86.18,86.18,86.04,86.15,17800.0,70.6979,70.6979,70.583,70.6733,17800.0
2014-08-19 09:50:00,86.15,86.18,86.09,86.14,28100.0,70.6733,70.6979,70.624,70.6651,28100.0
2014-08-19 09:55:00,86.14,86.18,86.11,86.16,12600.0,70.6651,70.6979,70.6405,70.6815,12600.0
2014-08-19 10:00:00,86.18,86.19,86.1,86.1,22900.0,70.6979,70.7061,70.6322,70.6322,22900.0
2014-08-19 10:05:00,86.1,86.1,85.97,86.05,23700.0,70.6322,70.6322,70.5256,70.5912,23700.0
2014-08-19 10:10:00,86.04,86.07,85.95,85.98,27500.0,70.583,70.6076,70.5092,70.5338,27500.0
2014-08-19 10:15:00,85.98,86.02,85.95,85.97,17700.0,70.5338,70.5666,70.5092,70.5256,17700.0
2014-08-19 10:20:00,85.97,86.06,85.94,86.05,17400.0,70.5256,70.5994,70.501,70.5912,17400.0
2014-08-19 10:25:00,86.06,86.07,86.01,86.01,12400.0,70.5994,70.6076,70.5584,70.5584,12400.0
2014-08-19 10:30:00,86.0,86.0,85.91,85.94,22200.0,70.5502,70.5502,70.4764,70.501,22200.0
2014-08-19 10:35:00,85.93,85.97,85.92,85.95,22000.0,70.4928,70.5256,70.4846,70.5092,22000.0
2014-08-19 10:40:00,85.94,85.98,85.9,85.9,13800.0,70.501,70.5338,70.4682,70.4682,13800.0
2014-08-19 10:45:00,85.91,85.96,85.91,85.95,25000.0,70.4764,70.5174,70.4764,70.5092,25000.0
2014-08-19 10:50:00,85.94,85.99,85.92,85.98,21900.0,70.501,70.542,70.4846,70.5338,21900.0
2014-08-19 10:55:00,85.96,85.99,85.91,85.91,39600.0,70.5174,70.542,70.4764,70.4764,39600.0
2014-08-19 11:00:00,85.91,85.92,85.88,85.91,20400.0,70.4764,70.4846,70.4518,70.4764,20400.0
2014-08-19 11:05:00,85.91,85.94,85.87,85.9,24800.0,70.4764,70.501,70.4436,70.4682,24800.0
2014-08-19 11:10:00,85.9,85.9,85.82,85.83,24700.0,70.4682,70.4682,70.4026,70.4108,24700.0
2014-08-19 11:15:00,85.82,85.82,85.78,85.8,20000.0,70.4026,70.4026,70.3697,70.3861,20000.0
2014-08-19 11:20:00,85.79,85.86,85.77,85.8,44600.0,70.3779,70.4354,70.3615,70.3861,44600.0
2014-08-19 11:25:00,85.79,85.82,85.78,85.8,21100.0,70.3779,70.4026,70.3697,70.3861,21100.0
2014-08-19 11:30:00,85.8,85.85,85.79,85.82,14500.0,70.3861,70.4272,70.3779,70.4026,14500.0
2014-08-19 11:35:00,85.81,85.85,85.8,85.81,15500.0,70.3943,70.4272,70.3861,70.3943,15500.0
2014-08-19 11:40:00,85.8,85.84,85.8,85.82,7600.0,70.3861,70.419,70.3861,70.4026,7600.0
2014-08-19 11:45:00,85.82,85.84,85.8,85.84,10100.0,70.4026,70.419,70.3861,70.419,10100.0
2014-08-19 11:50:00,85.84,85.84,85.8,85.84,18300.0,70.419,70.419,70.3861,70.419,18300.0
2014-08-19 11:55:00,85.83,85.86,85.83,85.85,12600.0,70.4108,70.4354,70.4108,70.4272,12600.0
2014-08-19 12:00:00,85.86,85.91,85.83,85.83,13900.0,70.4354,70.4764,70.4108,70.4108,13900.0
2014-08-19 12:05:00,85.84,85.87,85.79,85.81,18600.0,70.419,70.4436,70.3779,70.3943,18600.0
2014-08-19 12:10:00,85.81,85.82,85.79,85.8,14900.0,70.3943,70.4026,70.3779,70.3861,14900.0
2014-08-19 12:15:00,85.81,85.81,85.77,85.78,19100.0,70.3943,70.3943,70.3615,70.3697,19100.0
2014-08-19 12:20:00,85.76,85.82,85.75,85.79,13200.0,70.3533,70.4026,70.3451,70.3779,13200.0
2014-08-19 12:25:00,85.78,85.81,85.76,85.77,16400.0,70.3697,70.3943,70.3533,70.3615,16400.0
2014-08-19 12:30:00,85.78,85.78,85.73,85.78,18100.0,70.3697,70.3697,70.3287,70.3697,18100.0
2014-08-19 12:35:00,85.79,85.81,85.76,85.77,20800.0,70.3779,70.3943,70.3533,70.3615,20800.0
2014-08-19 12:40:00,85.78,85.85,85.78,85.78,24700.0,70.3697,70.4272,70.3697,70.3697,24700.0
2014-08-19 12:45:00,85.79,85.79,85.72,85.72,14800.0,70.3779,70.3779,70.3205,70.3205,14800.0
2014-08-19 12:50:00,85.73,85.77,85.73,85.74,15000.0,70.3287,70.3615,70.3287,70.3369,15000.0
2014-08-19 12:55:00,85.74,85.78,85.74,85.77,9800.0,70.3369,70.3697,70.3369,70.3615,9800.0
2014-08-19 13:00:00,85.76,85.82,85.76,85.82,14600.0,70.3533,70.4026,70.3533,70.4026,14600.0
2014-08-19 13:05:00,85.81,85.81,85.77,85.78,9500.0,70.3943,70.3943,70.3615,70.3697,9500.0
2014-08-19 13:10:00,85.78,85.8,85.75,85.8,10000.0,70.3697,70.3861,70.3451,70.3861,10000.0
2014-08-19 13:15:00,85.8,85.8,85.75,85.76,11500.0,70.3861,70.3861,70.3451,70.3533,11500.0
2014-08-19 13:20:00,85.76,85.78,85.75,85.75,13200.0,70.3533,70.3697,70.3451,70.3451,13200.0
2014-08-19 13:25:00,85.77,85.78,85.75,85.76,16300.0,70.3615,70.3697,70.3451,70.3533,16300.0
2014-08-19 13:30:00,85.76,85.78,85.75,85.75,10000.0,70.3533,70.3697,70.3451,70.3451,10000.0
2014-08-19 13:35:00,85.76,85.77,85.73,85.73,14400.0,70.3533,70.3615,70.3287,70.3287,14400.0
2014-08-19 13:40:00,85.73,85.77,85.73,85.76,14600.0,70.3287,70.3615,70.3287,70.3533,14600.0
2014-08-19 13:45:00,85.75,85.78,85.74,85.77,19500.0,70.3451,70.3697,70.3369,70.3615,19500.0
2014-08-19 13:50:00,85.77,85.78,85.75,85.76,12400.0,70.3615,70.3697,70.3451,70.3533,12400.0
2014-08-19 13:55:00,85.77,85.77,85.71,85.73,13800.0,70.3615,70.3615,70.3123,70.3287,13800.0
2014-08-19 14:00:00,85.74,85.76,85.7,85.75,17900.0,70.3369,70.3533,70.3041,70.3451,17900.0
2014-08-19 14:05:00,85.75,85.76,85.74,85.75,10900.0,70.3451,70.3533,70.3369,70.3451,10900.0
2014-08-19 14:10:00,85.75,85.78,85.75,85.78,11700.0,70.3451,70.3697,70.3451,70.3697,11700.0
2014-08-19 14:15:00,85.78,85.79,85.76,85.76,10900.0,70.3697,70.3779,70.3533,70.3533,10900.0
2014-08-19 14:20:00,85.77,85.8,85.77,85.79,14100.0,70.3615,70.3861,70.3615,70.3779,14100.0
2014-08-19 14:25:00,85.79,85.8,85.76,85.79,14400.0,70.3779,70.3861,70.3533,70.3779,14400.0
2014-08-19 14:30:00,85.79,85.81,85.73,85.73,23600.0,70.3779,70.3943,70.3287,70.3287,23600.0
2014-08-19 14:35:00,85.74,85.77,85.73,85.75,15300.0,70.3369,70.3615,70.3287,70.3451,15300.0
2014-08-19 14:40:00,85.76,85.77,85.74,85.76,13500.0,70.3533,70.3615,70.3369,70.3533,13500.0
2014-08-19 14:45:00,85.75,85.76,85.71,85.73,24600.0,70.3451,70.3533,70.3123,70.3287,24600.0
2014-08-19 14:50:00,85.74,85.75,85.71,85.73,12000.0,70.3369,70.3451,70.3123,70.3287,12000.0
2014-08-19 14:55:00,85.72,85.74,85.7,85.74,15700.0,70.3205,70.3369,70.3041,70.3369,15700.0
2014-08-19 15:00:00,85.74,85.75,85.7,85.75,69900.0,70.3369,70.3451,70.3041,70.3451,69900.0
2014-08-19 15:05:00,85.75,85.75,85.7,85.7,25700.0,70.3451,70.3451,70.3041,70.3041,25700.0
2014-08-19 15:10:00,85.7,85.71,85.66,85.7,17300.0,70.3041,70.3123,70.2713,70.3041,17300.0
2014-08-19 15:15:00,85.71,85.72,85.67,85.67,23500.0,70.3123,70.3205,70.2795,70.2795,23500.0
2014-08-19 15:20:00,85.66,85.68,85.63,85.65,21900.0,70.2713,70.2877,70.2467,70.2631,21900.0
2014-08-19 15:25:00,85.65,85.68,85.64,85.65,38800.0,70.2631,70.2877,70.2549,70.2631,38800.0
2014-08-19 15:30:00,85.66,85.7,85.66,85.7,26300.0,70.2713,70.3041,70.2713,70.3041,26300.0
2014-08-19 15:35:00,85.69,85.71,85.68,85.7,28400.0,70.2959,70.3123,70.2877,70.3041,28400.0
2014-08-19 15:40:00,85.7,85.7,85.67,85.69,54100.0,70.3041,70.3041,70.2795,70.2959,54100.0
2014-08-19 15:45:00,85.68,85.73,85.67,85.68,40500.0,70.2877,70.3287,70.2795,70.2877,40500.0
2014-08-19 15:50:00,85.69,85.73,85.66,85.72,76400.0,70.2959,70.3287,70.2713,70.3205,76400.0
2014-08-19 15:55:00,85.71,85.73,85.69,85.7,105800.0,70.3123,70.3287,70.2959,70.3041,105800.0
2014-08-20 09:30:00,85.8,86.33,85.76,85.91,149700.0,70.3861,70.8209,70.3533,70.4764,149700.0
2014-08-20 09:35:00,85.91,86.04,85.88,85.93,47700.0,70.4764,70.583,70.4518,70.4928,47700.0
2014-08-20 09:40:00,85.94,86.08,85.91,86.04,35600.0,70.501,70.6158,70.4764,70.583,35600.0
2014-08-20 09:45:00,86.06,86.06,85.89,85.99,41800.0,70.5994,70.5994,70.46,70.542,41800.0
2014-08-20 09:50:00,85.98,85.99,85.87,85.87,34500.0,70.5338,70.542,70.4436,70.4436,34500.0
2014-08-20 09:55:00,85.88,85.9,85.79,85.8,25400.0,70.4518,70.4682,70.3779,70.3861,25400.0
2014-08-20 10:00:00,85.83,85.92,85.82,85.84,17300.0,70.4108,70.4846,70.4026,70.419,17300.0
2014-08-20 10:05:00,85.85,85.88,85.74,85.75,29800.0,70.4272,70.4518,70.3369,70.3451,29800.0
2014-08-20 10:10:00,85.75,85.75,85.65,85.67,21600.0,70.3451,70.3451,70.2631,70.2795,21600.0
2014-08-20 10:15:00,85.67,85.72,85.65,85.72,24200.0,70.2795,70.3205,70.2631,70.3205,24200.0
2014-08-20 10:20:00,85.72,85.77,85.7,85.75,26900.0,70.3205,70.3615,70.3041,70.3451,26900.0
2014-08-20 10:25:00,85.76,85.81,85.75,85.8,23100.0,70.3533,70.3943,70.3451,70.3861,23100.0
2014-08-20 10:30:00,85.8,85.83,85.77,85.77,22700.0,70.3861,70.4108,70.3615,70.3615,22700.0
2014-08-20 10:35:00,85.76,85.76,85.69,85.71,19300.0,70.3533,70.3533,70.2959,70.3123,19300.0
2014-08-20 10:40:00,85.71,85.73,85.66,85.67,17900.0,70.3123,70.3287,70.2713,70.2795,17900.0
2014-08-20 10:45:00,85.68,85.7,85.63,85.64,22400.0,70.2877,70.3041,70.2467,70.2549,22400.0
2014-08-20 10:50:00,85.64,85.71,85.62,85.71,21000.0,70.2549,70.3123,70.2385,70.3123,21000.0
2014-08-20 10:55:00,85.72,85.73,85.67,85.72,15700.0,70.3205,70.3287,70.2795,70.3205,15700.0
2014-08-20 11:00:00,85.73,85.78,85.72,85.78,20100.0,70.3287,70.3697,70.3205,70.3697,20100.0
2014-08-20 11:05:00,85.79,85.8,85.77,85.79,32100.0,70.3779,70.3861,70.3615,70.3779,32100.0
2014-08-20 11:10:00,85.79,85.81,85.77,85.78,26800.0,70.3779,70.3943,70.3615,70.3697,26800.0
2014-08-20 11:15:00,85.78,85.79,85.74,85.74,13700.0,70.3697,70.3779,70.3369,70.3369,13700.0
2014-08-20 11:20:00,85.73,85.76,85.71,85.75,24900.0,70.3287,70.3533,70.3123,70.3451,24900.0
2014-08-20 11:25:00,85.75,85.81,85.75,85.8,24100.0,70.3451,70.3943,70.3451,70.3861,24100.0
2014-08-20 11:30:00,85.8,85.81,85.78,85.8,28700.0,70.3861,70.3943,70.3697,70.3861,28700.0
2014-08-20 11:35:00,85.81,85.88,85.8,85.84,18000.0,70.3943,70.4518,70.3861,70.419,18000.0
2014-08-20 11:40:00,85.84,85.84,85.79,85.8,20800.0,70.419,70.419,70.3779,70.3861,20800.0
2014-08-20 11:45:00,85.81,85.81,85.79,85.81,18900.0,70.3943,70.3943,70.3779,70.3943,18900.0
2014-08-20 11:50:00,85.81,85.81,85.79,85.8,20600.0,70.3943,70.3943,70.3779,70.3861,20600.0
2014-08-20 11:55:00,85.81,85.83,85.8,85.83,22000.0,70.3943,70.4108,70.3861,70.4108,22000.0
2014-08-20 12:00:00,85.83,85.87,85.82,85.87,25400.0,70.4108,70.4436,70.4026,70.4436,25400.0
2014-08-20 12:05:00,85.86,85.87,85.81,85.86,28700.0,70.4354,70.4436,70.3943,70.4354,28700.0
2014-08-20 12:10:00,85.86,85.89,85.84,85.89,16100.0,70.4354,70.46,70.419,70.46,16100.0
2014-08-20 12:15:00,85.9,85.92,85.88,85.89,17100.0,70.4682,70.4846,70.4518,70.46,17100.0
2014-08-20 12:20:00,85.9,85.9,85.85,85.87,21900.0,70.4682,70.4682,70.4272,70.4436,21900.0
2014-08-20 12:25:00,85.87,85.87,85.84,85.84,23100.0,70.4436,70.4436,70.419,70.419,23100.0
2014-08-20 12:30:00,85.84,85.85,85.78,85.78,11200.0,70.419,70.4272,70.3697,70.3697,11200.0
2014-08-20 12:35:00,85.77,85.78,85.73,85.73,16600.0,70.3615,70.3697,70.3287,70.3287,16600.0
2014-08-20 12:40:00,85.74,85.75,85.72,85.75,13500.0,70.3369,70.3451,70.3205,70.3451,13500.0
2014-08-20 12:45:00,85.75,85.75,85.73,85.75,9100.0,70.3451,70.3451,70.3287,70.3451,9100.0
2014-08-20 12:50:00,85.75,85.77,85.74,85.77,21600.0,70.3451,70.3615,70.3369,70.3615,21600.0
2014-08-20 12:55:00,85.77,85.77,85.75,85.75,18000.0,70.3615,70.3615,70.3451,70.3451,18000.0
2014-08-20 13:00:00,85.76,85.76,85.75,85.75,10400.0,70.3533,70.3533,70.3451,70.3451,10400.0
2014-08-20 13:05:00,85.76,85.79,85.75,85.79,26100.0,70.3533,70.3779,70.3451,70.3779,26100.0
2014-08-20 13:10:00,85.79,85.84,85.79,85.84,15100.0,70.3779,70.419,70.3779,70.419,15100.0
2014-08-20 13:15:00,85.84,85.92,85.81,85.92,26700.0,70.419,70.4846,70.3943,70.4846,26700.0
2014-08-20 13:20:00,85.92,85.92,85.9,85.91,33700.0,70.4846,70.4846,70.4682,70.4764,33700.0
2014-08-20 13:25:00,85.9,85.91,85.9,85.91,5500.0,70.4682,70.4764,70.4682,70.4764,5500.0
2014-08-20 13:30:00,85.91,85.91,85.9,85.91,5300.0,70.4764,70.4764,70.4682,70.4764,5300.0
2014-08-20 13:35:00,85.9,85.91,85.89,85.9,27400.0,70.4682,70.4764,70.46,70.4682,27400.0
2014-08-20 13:40:00,85.9,85.9,85.85,85.87,30900.0,70.4682,70.4682,70.4272,70.4436,30900.0
2014-08-20 13:45:00,85.87,85.88,85.84,85.85,14900.0,70.4436,70.4518,70.419,70.4272,14900.0
2014-08-20 13:50:00,85.84,85.85,85.77,85.77,23400.0,70.419,70.4272,70.3615,70.3615,23400.0
2014-08-20 13:55:00,85.77,85.82,85.76,85.81,18400.0,70.3615,70.4026,70.3533,70.3943,18400.0
2014-08-20 14:00:00,85.82,85.82,85.76,85.76,31300.0,70.4026,70.4026,70.3533,70.3533,31300.0
2014-08-20 14:05:00,85.76,85.76,85.67,85.74,30300.0,70.3533,70.3533,70.2795,70.3369,30300.0
2014-08-20 14:10:00,85.74,85.83,85.7,85.7,19700.0,70.3369,70.4108,70.3041,70.3041,19700.0
2014-08-20 14:15:00,85.7,85.71,85.67,85.68,32500.0,70.3041,70.3123,70.2795,70.2877,32500.0
2014-08-20 14:20:00,85.68,85.81,85.68,85.8,25800.0,70.2877,70.3943,70.2877,70.3861,25800.0
2014-08-20 14:25:00,85.8,85.82,85.77,85.77,22300.0,70.3861,70.4026,70.3615,70.3615,22300.0
2014-08-20 14:30:00,85.77,85.87,85.77,85.83,30000.0,70.3615,70.4436,70.3615,70.4108,30000.0
2014-08-20 14:35:00,85.83,85.89,85.83,85.87,23100.0,70.4108,70.46,70.4108,70.4436,23100.0
2014-08-20 14:40:00,85.87,85.91,85.85,85.91,41800.0,70.4436,70.4764,70.4272,70.4764,41800.0
2014-08-20 14:45:00,85.91,86.0,85.9,85.99,52900.0,70.4764,70.5502,70.4682,70.542,52900.0
2014-08-20 14:50:00,85.98,86.06,85.98,86.06,40900.0,70.5338,70.5994,70.5338,70.5994,40900.0
2014-08-20 14:55:00,86.06,86.08,86.05,86.08,21000.0,70.5994,70.6158,70.5912,70.6158,21000.0
2014-08-20 15:00:00,86.08,86.1,86.05,86.07,32900.0,70.6158,70.6322,70.5912,70.6076,32900.0
2014-08-20 15:05:00,86.07,86.09,86.06,86.06,29300.0,70.6076,70.624,70.5994,70.5994,29300.0
2014-08-20 15:10:00,86.07,86.08,86.01,86.03,50100.0,70.6076,70.6158,70.5584,70.5748,50100.0
2014-08-20 15:15:00,86.02,86.03,86.0,86.01,33600.0,70.5666,70.5748,70.5502,70.5584,33600.0
2014-08-20 15:20:00,86.01,86.01,85.94,85.95,31300.0,70.5584,70.5584,70.501,70.5092,31300.0
2014-08-20 15:25:00,85.95,85.95,85.86,85.87,37600.0,70.5092,70.5092,70.4354,70.4436,37600.0
2014-08-20 15:30:00,85.87,85.94,85.87,85.94,64700.0,70.4436,70.501,70.4436,70.501,64700.0
2014-08-20 15:35:00,85.94,85.95,85.91,85.94,47400.0,70.501,70.5092,70.4764,70.501,47400.0
2014-08-20 15:40:00,85.94,85.94,85.93,85.94,31600.0,70.501,70.501,70.4928,70.501,31600.0
2014-08-20 15:45:00,85.94,85.95,85.9,85.92,69000.0,70.501,70.5092,70.4682,70.4846,69000.0
2014-08-20 15:50:00,85.92,85.92,85.87,85.88,73100.0,70.4846,70.4846,70.4436,70.4518,73100.0
2014-08-20 15:55:00,85.88,85.88,85.81,85.85,148200.0,70.4518,70.4518,70.3943,70.4272,148200.0
2014-08-21 09:30:00,85.86,85.95,85.5,85.53,89900.0,70.4354,70.5092,70.14,70.1646,89900.0
2014-08-21 09:35:00,85.53,85.72,85.37,85.72,46900.0,70.1646,70.3205,70.0334,70.3205,46900.0
2014-08-21 09:40:00,85.69,85.75,85.58,85.74,22400.0,70.2959,70.3451,70.2057,70.3369,22400.0
2014-08-21 09:45:00,85.74,85.79,85.67,85.74,30900.0,70.3369,70.3779,70.2795,70.3369,30900.0
2014-08-21 09:50:00,85.76,85.85,85.7,85.79,14100.0,70.3533,70.4272,70.3041,70.3779,14100.0
2014-08-21 09:55:00,85.78,85.82,85.73,85.75,29100.0,70.3697,70.4026,70.3287,70.3451,29100.0
2014-08-21 10:00:00,85.78,85.79,85.71,85.76,34200.0,70.3697,70.3779,70.3123,70.3533,34200.0
2014-08-21 10:05:00,85.74,85.76,85.64,85.65,51300.0,70.3369,70.3533,70.2549,70.2631,51300.0
2014-08-21 10:10:00,85.64,85.68,85.6,85.67,37000.0,70.2549,70.2877,70.2221,70.2795,37000.0
2014-08-21 10:15:00,85.67,85.8,85.67,85.8,45600.0,70.2795,70.3861,70.2795,70.3861,45600.0
2014-08-21 10:20:00,85.8,85.85,85.77,85.82,19400.0,70.3861,70.4272,70.3615,70.4026,19400.0
2014-08-21 10:25:00,85.84,85.87,85.82,85.85,31700.0,70.419,70.4436,70.4026,70.4272,31700.0
2014-08-21 10:30:00,85.85,85.93,85.83,85.93,28300.0,70.4272,70.4928,70.4108,70.4928,28300.0
2014-08-21 10:35:00,85.95,86.08,85.95,86.01,32100.0,70.5092,70.6158,70.5092,70.5584,32100.0
2014-08-21 10:40:00,86.01,86.07,86.01,86.02,17100.0,70.5584,70.6076,70.5584,70.5666,17100.0
2014-08-21 10:45:00,86.03,86.07,85.98,86.07,16100.0,70.5748,70.6076,70.5338,70.6076,16100.0
2014-08-21 10:50:00,86.07,86.09,86.03,86.04,14000.0,70.6076,70.624,70.5748,70.583,14000.0
2014-08-21 10:55:00,86.05,86.07,86.0,86.01,22700.0,70.5912,70.6076,70.5502,70.5584,22700.0
2014-08-21 11:00:00,86.01,86.09,86.01,86.09,19500.0,70.5584,70.624,70.5584,70.624,19500.0
2014-08-21 11:05:00,86.1,86.14,86.05,86.06,20400.0,70.6322,70.6651,70.5912,70.5994,20400.0
2014-08-21 11:10:00,86.05,86.08,86.03,86.04,32400.0,70.5912,70.6158,70.5748,70.583,32400.0
2014-08-21 11:15:00,86.02,86.08,86.02,86.07,18900.0,70.5666,70.6158,70.5666,70.6076,18900.0
2014-08-21 11:20:00,86.07,86.15,86.07,86.11,30100.0,70.6076,70.6733,70.6076,70.6405,30100.0
2014-08-21 11:25:00,86.1,86.1,86.05,86.1,27000.0,70.6322,70.6322,70.5912,70.6322,27000.0
2014-08-21 11:30:00,86.1,86.11,86.03,86.1,28300.0,70.6322,70.6405,70.5748,70.6322,28300.0
2014-08-21 11:35:00,86.11,86.22,86.11,86.2,16300.0,70.6405,70.7307,70.6405,70.7143,16300.0
2014-08-21 11:40:00,86.22,86.22,86.17,86.18,14800.0,70.7307,70.7307,70.6897,70.6979,14800.0
2014-08-21 11:45:00,86.17,86.2,86.15,86.2,11400.0,70.6897,70.7143,70.6733,70.7143,11400.0
2014-08-21 11:50:00,86.21,86.23,86.19,86.23,18600.0,70.7225,70.7389,70.7061,70.7389,18600.0
2014-08-21 11:55:00,86.23,86.23,86.2,86.22,14300.0,70.7389,70.7389,70.7143,70.7307,14300.0
2014-08-21 12:00:00,86.22,86.25,86.2,86.25,17600.0,70.7307,70.7553,70.7143,70.7553,17600.0
2014-08-21 12:05:00,86.25,86.29,86.23,86.27,19000.0,70.7553,70.7881,70.7389,70.7717,19000.0
2014-08-21 12:10:00,86.28,86.38,86.27,86.36,13000.0,70.7799,70.8619,70.7717,70.8455,13000.0
2014-08-21 12:15:00,86.37,86.41,86.36,86.38,11500.0,70.8537,70.8866,70.8455,70.8619,11500.0
2014-08-21 12:20:00,86.39,86.44,86.39,86.4,12800.0,70.8702,70.9112,70.8702,70.8784,12800.0
2014-08-21 12:25:00,86.4,86.41,86.28,86.28,44900.0,70.8784,70.8866,70.7799,70.7799,44900.0
2014-08-21 12:30:00,86.27,86.28,86.24,86.25,7000.0,70.7717,70.7799,70.7471,70.7553,7000.0
2014-08-21 12:35:00,86.25,86.3,86.24,86.26,12300.0,70.7553,70.7963,70.7471,70.7635,12300.0
2014-08-21 12:40:00,86.25,86.28,86.23,86.28,8500.0,70.7553,70.7799,70.7389,70.7799,8500.0
2014-08-21 12:45:00,86.28,86.29,86.25,86.28,5900.0,70.7799,70.7881,70.7553,70.7799,5900.0
2014-08-21 12:50:00,86.27,86.29,86.25,86.29,15400.0,70.7717,70.7881,70.7553,70.7881,15400.0
2014-08-21 12:55:00,86.27,86.27,86.19,86.21,8600.0,70.7717,70.7717,70.7061,70.7225,8600.0
2014-08-21 13:00:00,86.21,86.23,86.19,86.23,7600.0,70.7225,70.7389,70.7061,70.7389,7600.0
2014-08-21 13:05:00,86.23,86.28,86.22,86.28,5900.0,70.7389,70.7799,70.7307,70.7799,5900.0
2014-08-21 13:10:00,86.29,86.29,86.25,86.26,10300.0,70.7881,70.7881,70.7553,70.7635,10300.0
2014-08-21 13:15:00,86.27,86.34,86.27,86.33,15400.0,70.7717,70.8291,70.7717,70.8209,15400.0
2014-08-21 13:20:00,86.33,86.35,86.3,86.33,11800.0,70.8209,70.8373,70.7963,70.8209,11800.0
2014-08-21 13:25:00,86.34,86.36,86.31,86.32,13400.0,70.8291,70.8455,70.8045,70.8127,13400.0
2014-08-21 13:30:00,86.31,86.33,86.29,86.3,9400.0,70.8045,70.8209,70.7881,70.7963,9400.0
2014-08-21 13:35:00,86.3,86.32,86.28,86.3,15900.0,70.7963,70.8127,70.7799,70.7963,15900.0
2014-08-21 13:40:00,86.3,86.32,86.3,86.32,3700.0,70.7963,70.8127,70.7963,70.8127,3700.0
2014-08-21 13:45:00,86.32,86.33,86.3,86.32,17800.0,70.8127,70.8209,70.7963,70.8127,17800.0
2014-08-21 13:50:00,86.31,86.31,86.25,86.27,20700.0,70.8045,70.8045,70.7553,70.7717,20700.0
2014-08-21 13:55:00,86.26,86.27,86.25,86.25,10600.0,70.7635,70.7717,70.7553,70.7553,10600.0
2014-08-21 14:00:00,86.24,86.25,86.21,86.23,8000.0,70.7471,70.7553,70.7225,70.7389,8000.0
2014-08-21 14:05:00,86.23,86.28,86.23,86.27,11700.0,70.7389,70.7799,70.7389,70.7717,11700.0
2014-08-21 14:10:00,86.27,86.32,86.27,86.3,12900.0,70.7717,70.8127,70.7717,70.7963,12900.0
2014-08-21 14:15:00,86.29,86.31,86.27,86.29,16400.0,70.7881,70.8045,70.7717,70.7881,16400.0
2014-08-21 14:20:00,86.29,86.39,86.29,86.38,14600.0,70.7881,70.8702,70.7881,70.8619,14600.0
2014-08-21 14:25:00,86.38,86.46,86.36,86.42,54200.0,70.8619,70.9276,70.8455,70.8948,54200.0
2014-08-21 14:30:00,86.43,86.53,86.42,86.52,40800.0,70.903,70.985,70.8948,70.9768,40800.0
2014-08-21 14:35:00,86.53,86.59,86.53,86.58,21000.0,70.985,71.0342,70.985,71.026,21000.0
2014-08-21 14:40:00,86.59,86.59,86.55,86.56,31300.0,71.0342,71.0342,71.0014,71.0096,31300.0
2014-08-21 14:45:00,86.56,86.6,86.56,86.59,23400.0,71.0096,71.0424,71.0096,71.0342,23400.0
2014-08-21 14:50:00,86.58,86.61,86.53,86.54,70800.0,71.026,71.0506,70.985,70.9932,70800.0
2014-08-21 14:55:00,86.54,86.6,86.53,86.57,24000.0,70.9932,71.0424,70.985,71.0178,24000.0
2014-08-21 15:00:00,86.58,86.58,86.52,86.52,54900.0,71.026,71.026,70.9768,70.9768,54900.0
2014-08-21 15:05:00,86.52,86.55,86.45,86.45,48900.0,70.9768,71.0014,70.9194,70.9194,48900.0
2014-08-21 15:10:00,86.45,86.46,86.4,86.41,18800.0,70.9194,70.9276,70.8784,70.8866,18800.0
2014-08-21 15:15:00,86.4,86.45,86.39,86.42,20200.0,70.8784,70.9194,70.8702,70.8948,20200.0
2014-08-21 15:20:00,86.42,86.46,86.42,86.45,15200.0,70.8948,70.9276,70.8948,70.9194,15200.0
2014-08-21 15:25:00,86.44,86.44,86.39,86.43,17500.0,70.9112,70.9112,70.8702,70.903,17500.0
2014-08-21 15:30:00,86.43,86.43,86.35,86.35,25900.0,70.903,70.903,70.8373,70.8373,25900.0
2014-08-21 15:35:00,86.35,86.36,86.27,86.28,30300.0,70.8373,70.8455,70.7717,70.7799,30300.0
2014-08-21 15:40:00,86.27,86.28,86.22,86.23,29500.0,70.7717,70.7799,70.7307,70.7389,29500.0
2014-08-21 15:45:00,86.23,86.29,86.22,86.26,38400.0,70.7389,70.7881,70.7307,70.7635,38400.0
2014-08-21 15:50:00,86.26,86.28,86.2,86.21,49600.0,70.7635,70.7799,70.7143,70.7225,49600.0
2014-08-21 15:55:00,86.21,86.22,86.15,86.18,85400.0,70.7225,70.7307,70.6733,70.6979,85400.0
2014-08-22 09:30:00,85.67,85.94,85.36,85.71,210500.0,70.2795,70.501,70.0252,70.3123,210500.0
2014-08-22 09:35:00,85.71,85.71,85.32,85.52,81900.0,70.3123,70.3123,69.9924,70.1564,81900.0
2014-08-22 09:40:00,85.52,85.55,85.13,85.18,104900.0,70.1564,70.1811,69.8365,69.8775,104900.0
2014-08-22 09:45:00,85.17,85.24,84.81,85.1,124100.0,69.8693,69.9267,69.574,69.8119,124100.0
2014-08-22 09:50:00,85.12,85.27,85.12,85.23,44600.0,69.8283,69.9514,69.8283,69.9185,44600.0
2014-08-22 09:55:00,85.24,85.36,85.21,85.35,34500.0,69.9267,70.0252,69.9021,70.017,34500.0
2014-08-22 10:00:00,85.35,85.4,85.19,85.26,61600.0,70.017,70.058,69.8857,69.9432,61600.0
2014-08-22 10:05:00,85.26,85.3,85.11,85.27,42500.0,69.9432,69.976,69.8201,69.9514,42500.0
2014-08-22 10:10:00,85.28,85.46,85.26,85.39,47000.0,69.9596,70.1072,69.9432,70.0498,47000.0
2014-08-22 10:15:00,85.4,85.4,85.02,85.03,53700.0,70.058,70.058,69.7463,69.7545,53700.0
2014-08-22 10:20:00,85.04,85.08,84.79,84.88,100600.0,69.7627,69.7955,69.5576,69.6314,100600.0
2014-08-22 10:25:00,84.88,84.99,84.88,84.93,111000.0,69.6314,69.7217,69.6314,69.6724,111000.0
2014-08-22 10:30:00,84.92,85.05,84.92,85.0,38800.0,69.6642,69.7709,69.6642,69.7299,38800.0
2014-08-22 10:35:00,85.0,85.11,84.97,85.01,38200.0,69.7299,69.8201,69.7053,69.7381,38200.0
2014-08-22 10:40:00,85.0,85.02,84.83,84.83,77600.0,69.7299,69.7463,69.5904,69.5904,77600.0
2014-08-22 10:45:00,84.83,84.89,84.8,84.85,43400.0,69.5904,69.6396,69.5658,69.6068,43400.0
2014-08-22 10:50:00,84.86,84.97,84.85,84.91,17600.0,69.615,69.7053,69.6068,69.656,17600.0
2014-08-22 10:55:00,84.91,84.91,84.8,84.85,38400.0,69.656,69.656,69.5658,69.6068,38400.0
2014-08-22 11:00:00,84.84,84.84,84.71,84.81,62000.0,69.5986,69.5986,69.492,69.574,62000.0
2014-08-22 11:05:00,84.8,84.86,84.73,84.86,22100.0,69.5658,69.615,69.5084,69.615,22100.0
2014-08-22 11:10:00,84.86,84.87,84.78,84.79,28200.0,69.615,69.6232,69.5494,69.5576,28200.0
2014-08-22 11:15:00,84.78,84.83,84.73,84.74,39500.0,69.5494,69.5904,69.5084,69.5166,39500.0
2014-08-22 11:20:00,84.73,84.74,84.71,84.73,37600.0,69.5084,69.5166,69.492,69.5084,37600.0
2014-08-22 11:25:00,84.72,84.86,84.72,84.85,29400.0,69.5002,69.615,69.5002,69.6068,29400.0
2014-08-22 11:30:00,84.85,84.98,84.85,84.91,35500.0,69.6068,69.7135,69.6068,69.656,35500.0
2014-08-22 11:35:00,84.91,84.91,84.81,84.84,43300.0,69.656,69.656,69.574,69.5986,43300.0
2014-08-22 11:40:00,84.84,84.87,84.82,84.83,33300.0,69.5986,69.6232,69.5822,69.5904,33300.0
2014-08-22 11:45:00,84.83,84.89,84.83,84.85,24700.0,69.5904,69.6396,69.5904,69.6068,24700.0
2014-08-22 11:50:00,84.85,84.9,84.84,84.84,21600.0,69.6068,69.6478,69.5986,69.5986,21600.0
2014-08-22 11:55:00,84.85,84.91,84.83,84.83,29600.0,69.6068,69.656,69.5904,69.5904,29600.0
2014-08-22 12:00:00,84.84,84.89,84.83,84.85,24100.0,69.5986,69.6396,69.5904,69.6068,24100.0
2014-08-22 12:05:00,84.85,84.88,84.84,84.87,20800.0,69.6068,69.6314,69.5986,69.6232,20800.0
2014-08-22 12:10:00,84.87,84.88,84.84,84.85,23000.0,69.6232,69.6314,69.5986,69.6068,23000.0
2014-08-22 12:15:00,84.85,84.86,84.81,84.83,17900.0,69.6068,69.615,69.574,69.5904,17900.0
2014-08-22 12:20:00,84.83,84.9,84.83,84.9,34700.0,69.5904,69.6478,69.5904,69.6478,34700.0
2014-08-22 12:25:00,84.9,84.96,84.87,84.9,39600.0,69.6478,69.697,69.6232,69.6478,39600.0
2014-08-22 12:30:00,84.89,84.98,84.89,84.96,19900.0,69.6396,69.7135,69.6396,69.697,19900.0
2014-08-22 12:35:00,84.96,84.97,84.91,84.91,13600.0,69.697,69.7053,69.656,69.656,13600.0
2014-08-22 12:40:00,84.91,84.91,84.85,84.87,13400.0,69.656,69.656,69.6068,69.6232,13400.0
2014-08-22 12:45:00,84.88,84.94,84.88,84.93,19400.0,69.6314,69.6806,69.6314,69.6724,19400.0
2014-08-22 12:50:00,84.92,84.93,84.87,84.87,18900.0,69.6642,69.6724,69.6232,69.6232,18900.0
2014-08-22 12:55:00,84.88,84.88,84.8,84.8,39600.0,69.6314,69.6314,69.5658,69.5658,39600.0
2014-08-22 13:00:00,84.81,84.82,84.75,84.77,31800.0,69.574,69.5822,69.5248,69.5412,31800.0
2014-08-22 13:05:00,84.77,84.85,84.77,84.79,40800.0,69.5412,69.6068,69.5412,69.5576,40800.0
2014-08-22 13:10:00,84.77,84.79,84.72,84.72,19900.0,69.5412,69.5576,69.5002,69.5002,19900.0
2014-08-22 13:15:00,84.72,84.81,84.72,84.78,23300.0,69.5002,69.574,69.5002,69.5494,23300.0
2014-08-22 13:20:00,84.8,84.8,84.76,84.76,9700.0,69.5658,69.5658,69.533,69.533,9700.0
2014-08-22 13:25:00,84.77,84.87,84.76,84.87,60900.0,69.5412,69.6232,69.533,69.6232,60900.0
2014-08-22 13:30:00,84.86,84.92,84.86,84.86,20500.0,69.615,69.6642,69.615,69.615,20500.0
2014-08-22 13:35:00,84.86,84.9,84.85,84.89,20300.0,69.615,69.6478,69.6068,69.6396,20300.0
2014-08-22 13:40:00,84.9,84.94,84.89,84.92,23900.0,69.6478,69.6806,69.6396,69.6642,23900.0
2014-08-22 13:45:00,84.92,84.94,84.9,84.94,15200.0,69.6642,69.6806,69.6478,69.6806,15200.0
2014-08-22 13:50:00,84.93,84.95,84.89,84.95,33600.0,69.6724,69.6888,69.6396,69.6888,33600.0
2014-08-22 13:55:00,84.94,84.95,84.88,84.94,32700.0,69.6806,69.6888,69.6314,69.6806,32700.0
2014-08-22 14:00:00,84.94,84.96,84.93,84.95,28200.0,69.6806,69.697,69.6724,69.6888,28200.0
2014-08-22 14:05:00,84.95,84.96,84.86,84.9,45000.0,69.6888,69.697,69.615,69.6478,45000.0
2014-08-22 14:10:00,84.91,84.96,84.88,84.96,22600.0,69.656,69.697,69.6314,69.697,22600.0
2014-08-22 14:15:00,84.97,85.0,84.96,84.99,15700.0,69.7053,69.7299,69.697,69.7217,15700.0
2014-08-22 14:20:00,84.99,85.06,84.98,85.05,26600.0,69.7217,69.7791,69.7135,69.7709,26600.0
2014-08-22 14:25:00,85.05,85.1,85.04,85.05,24800.0,69.7709,69.8119,69.7627,69.7709,24800.0
2014-08-22 14:30:00,85.05,85.05,84.97,85.02,29000.0,69.7709,69.7709,69.7053,69.7463,29000.0
2014-08-22 14:35:00,85.02,85.02,84.87,84.88,31300.0,69.7463,69.7463,69.6232,69.6314,31300.0
2014-08-22 14:40:00,84.88,84.89,84.82,84.84,67700.0,69.6314,69.6396,69.5822,69.5986,67700.0
2014-08-22 14:45:00,84.84,84.85,84.83,84.83,38700.0,69.5986,69.6068,69.5904,69.5904,38700.0
2014-08-22 14:50:00,84.83,84.85,84.75,84.75,107700.0,69.5904,69.6068,69.5248,69.5248,107700.0
2014-08-22 14:55:00,84.75,84.82,84.74,84.81,49600.0,69.5248,69.5822,69.5166,69.574,49600.0
2014-08-22 15:00:00,84.82,84.84,84.75,84.77,32600.0,69.5822,69.5986,69.5248,69.5412,32600.0
2014-08-22 15:05:00,84.76,84.91,84.75,84.88,73800.0,69.533,69.656,69.5248,69.6314,73800.0
2014-08-22 15:10:00,84.88,84.91,84.86,84.86,40500.0,69.6314,69.656,69.615,69.615,40500.0
2014-08-22 15:15:00,84.86,84.86,84.81,84.81,87100.0,69.615,69.615,69.574,69.574,87100.0
2014-08-22 15:20:00,84.82,84.83,84.78,84.81,71300.0,69.5822,69.5904,69.5494,69.574,71300.0
2014-08-22 15:25:00,84.81,84.84,84.8,84.81,70200.0,69.574,69.5986,69.5658,69.574,70200.0
2014-08-22 15:30:00,84.81,84.82,84.8,84.81,76000.0,69.574,69.5822,69.5658,69.574,76000.0
2014-08-22 15:35:00,84.8,84.8,84.76,84.77,38300.0,69.5658,69.5658,69.533,69.5412,38300.0
2014-08-22 15:40:00,84.76,84.78,84.75,84.75,59000.0,69.533,69.5494,69.5248,69.5248,59000.0
2014-08-22 15:45:00,84.74,84.75,84.7,84.72,93800.0,69.5166,69.5248,69.4838,69.5002,93800.0
2014-08-22 15:50:00,84.71,84.81,84.7,84.78,142400.0,69.492,69.574,69.4838,69.5494,142400.0
2014-08-22 15:55:00,84.78,84.79,84.74,84.76,124600.0,69.5494,69.5576,69.5166,69.533,124600.0
2014-08-25 09:30:00,84.94,85.21,84.91,85.04,69300.0,69.6806,69.9021,69.656,69.7627,69300.0
2014-08-25 09:35:00,85.04,85.04,84.84,84.89,33400.0,69.7627,69.7627,69.5986,69.6396,33400.0
2014-08-25 09:40:00,84.91,85.11,84.91,85.11,14300.0,69.656,69.8201,69.656,69.8201,14300.0
2014-08-25 09:45:00,85.13,85.14,85.01,85.03,26100.0,69.8365,69.8447,69.7381,69.7545,26100.0
2014-08-25 09:50:00,85.04,85.04,84.95,84.95,27400.0,69.7627,69.7627,69.6888,69.6888,27400.0
2014-08-25 09:55:00,84.95,84.98,84.92,84.96,25100.0,69.6888,69.7135,69.6642,69.697,25100.0
2014-08-25 10:00:00,84.97,84.98,84.9,84.9,37600.0,69.7053,69.7135,69.6478,69.6478,37600.0
2014-08-25 10:05:00,84.91,85.0,84.89,84.95,69000.0,69.656,69.7299,69.6396,69.6888,69000.0
2014-08-25 10:10:00,84.95,85.0,84.95,84.96,26100.0,69.6888,69.7299,69.6888,69.697,26100.0
2014-08-25 10:15:00,84.96,85.02,84.96,85.02,28400.0,69.697,69.7463,69.697,69.7463,28400.0
2014-08-25 10:20:00,85.02,85.06,84.98,85.06,21000.0,69.7463,69.7791,69.7135,69.7791,21000.0
2014-08-25 10:25:00,85.06,85.11,84.99,85.1,33300.0,69.7791,69.8201,69.7217,69.8119,33300.0
2014-08-25 10:30:00,85.1,85.11,85.06,85.09,18900.0,69.8119,69.8201,69.7791,69.8037,18900.0
2014-08-25 10:35:00,85.08,85.08,85.03,85.08,23600.0,69.7955,69.7955,69.7545,69.7955,23600.0
2014-08-25 10:40:00,85.09,85.14,85.07,85.09,25600.0,69.8037,69.8447,69.7873,69.8037,25600.0
2014-08-25 10:45:00,85.1,85.16,85.08,85.09,22400.0,69.8119,69.8611,69.7955,69.8037,22400.0
2014-08-25 10:50:00,85.08,85.14,85.08,85.1,16000.0,69.7955,69.8447,69.7955,69.8119,16000.0
2014-08-25 10:55:00,85.09,85.11,85.05,85.08,36200.0,69.8037,69.8201,69.7709,69.7955,36200.0
2014-08-25 11:00:00,85.08,85.13,85.05,85.12,15700.0,69.7955,69.8365,69.7709,69.8283,15700.0
2014-08-25 11:05:00,85.12,85.16,85.12,85.15,15400.0,69.8283,69.8611,69.8283,69.8529,15400.0
2014-08-25 11:10:00,85.15,85.16,85.12,85.14,22900.0,69.8529,69.8611,69.8283,69.8447,22900.0
2014-08-25 11:15:00,85.15,85.17,85.14,85.17,11700.0,69.8529,69.8693,69.8447,69.8693,11700.0
2014-08-25 11:20:00,85.17,85.2,85.15,85.19,10700.0,69.8693,69.8939,69.8529,69.8857,10700.0
2014-08-25 11:25:00,85.19,85.21,85.17,85.21,10800.0,69.8857,69.9021,69.8693,69.9021,10800.0
2014-08-25 11:30:00,85.21,85.27,85.21,85.26,21300.0,69.9021,69.9514,69.9021,69.9432,21300.0
2014-08-25 11:35:00,85.25,85.31,85.22,85.27,16800.0,69.935,69.9842,69.9103,69.9514,16800.0
2014-08-25 11:40:00,85.27,85.33,85.25,85.25,12300.0,69.9514,70.0006,69.935,69.935,12300.0
2014-08-25 11:45:00,85.25,85.27,85.22,85.25,21500.0,69.935,69.9514,69.9103,69.935,21500.0
2014-08-25 11:50:00,85.25,85.32,85.22,85.29,33100.0,69.935,69.9924,69.9103,69.9678,33100.0
2014-08-25 11:55:00,85.29,85.32,85.26,85.31,19500.0,69.9678,69.9924,69.9432,69.9842,19500.0
2014-08-25 12:00:00,85.31,85.31,85.28,85.31,23100.0,69.9842,69.9842,69.9596,69.9842,23100.0
2014-08-25 12:05:00,85.31,85.35,85.28,85.28,27100.0,69.9842,70.017,69.9596,69.9596,27100.0
2014-08-25 12:10:00,85.29,85.32,85.25,85.31,32600.0,69.9678,69.9924,69.935,69.9842,32600.0
2014-08-25 12:15:00,85.31,85.33,85.28,85.3,27300.0,69.9842,70.0006,69.9596,69.976,27300.0
2014-08-25 12:20:00,85.3,85.3,85.2,85.22,15400.0,69.976,69.976,69.8939,69.9103,15400.0
2014-08-25 12:25:00,85.22,85.23,85.13,85.15,13800.0,69.9103,69.9185,69.8365,69.8529,13800.0
2014-08-25 12:30:00,85.15,85.16,85.1,85.1,8700.0,69.8529,69.8611,69.8119,69.8119,8700.0
2014-08-25 12:35:00,85.1,85.11,85.06,85.09,12600.0,69.8119,69.8201,69.7791,69.8037,12600.0
2014-08-25 12:40:00,85.09,85.16,85.09,85.15,9900.0,69.8037,69.8611,69.8037,69.8529,9900.0
2014-08-25 12:45:00,85.14,85.15,85.11,85.11,12900.0,69.8447,69.8529,69.8201,69.8201,12900.0
2014-08-25 12:50:00,85.11,85.12,85.06,85.07,25000.0,69.8201,69.8283,69.7791,69.7873,25000.0
2014-08-25 12:55:00,85.07,85.08,85.05,85.06,6300.0,69.7873,69.7955,69.7709,69.7791,6300.0
2014-08-25 13:00:00,85.06,85.09,85.05,85.09,20100.0,69.7791,69.8037,69.7709,69.8037,20100.0
2014-08-25 13:05:00,85.09,85.11,85.06,85.07,8400.0,69.8037,69.8201,69.7791,69.7873,8400.0
2014-08-25 13:10:00,85.07,85.14,85.06,85.11,18800.0,69.7873,69.8447,69.7791,69.8201,18800.0
2014-08-25 13:15:00,85.11,85.13,85.1,85.11,10100.0,69.8201,69.8365,69.8119,69.8201,10100.0
2014-08-25 13:20:00,85.11,85.16,85.1,85.15,7000.0,69.8201,69.8611,69.8119,69.8529,7000.0
2014-08-25 13:25:00,85.16,85.18,85.15,85.16,11200.0,69.8611,69.8775,69.8529,69.8611,11200.0
2014-08-25 13:30:00,85.17,85.19,85.14,85.14,19800.0,69.8693,69.8857,69.8447,69.8447,19800.0
2014-08-25 13:35:00,85.14,85.25,85.14,85.24,25100.0,69.8447,69.935,69.8447,69.9267,25100.0
2014-08-25 13:40:00,85.23,85.27,85.23,85.23,6000.0,69.9185,69.9514,69.9185,69.9185,6000.0
2014-08-25 13:45:00,85.23,85.24,85.19,85.2,10500.0,69.9185,69.9267,69.8857,69.8939,10500.0
2014-08-25 13:50:00,85.22,85.24,85.21,85.23,4100.0,69.9103,69.9267,69.9021,69.9185,4100.0
2014-08-25 13:55:00,85.23,85.25,85.23,85.24,10100.0,69.9185,69.935,69.9185,69.9267,10100.0
2014-08-25 14:00:00,85.24,85.26,85.22,85.22,10100.0,69.9267,69.9432,69.9103,69.9103,10100.0
2014-08-25 14:05:00,85.22,85.22,85.15,85.16,22800.0,69.9103,69.9103,69.8529,69.8611,22800.0
2014-08-25 14:10:00,85.15,85.2,85.15,85.17,13400.0,69.8529,69.8939,69.8529,69.8693,13400.0
2014-08-25 14:15:00,85.17,85.22,85.16,85.22,12900.0,69.8693,69.9103,69.8611,69.9103,12900.0
2014-08-25 14:20:00,85.22,85.23,85.2,85.2,9300.0,69.9103,69.9185,69.8939,69.8939,9300.0
2014-08-25 14:25:00,85.21,85.23,85.17,85.18,47100.0,69.9021,69.9185,69.8693,69.8775,47100.0
2014-08-25 14:30:00,85.18,85.21,85.16,85.17,38800.0,69.8775,69.9021,69.8611,69.8693,38800.0
2014-08-25 14:35:00,85.18,85.2,85.14,85.15,22900.0,69.8775,69.8939,69.8447,69.8529,22900.0
2014-08-25 14:40:00,85.15,85.17,85.14,85.17,18800.0,69.8529,69.8693,69.8447,69.8693,18800.0
2014-08-25 14:45:00,85.17,85.22,85.16,85.22,19300.0,69.8693,69.9103,69.8611,69.9103,19300.0
2014-08-25 14:50:00,85.2,85.21,85.2,85.2,13600.0,69.8939,69.9021,69.8939,69.8939,13600.0
2014-08-25 14:55:00,85.2,85.24,85.19,85.21,29400.0,69.8939,69.9267,69.8857,69.9021,29400.0
2014-08-25 15:00:00,85.2,85.25,85.2,85.22,18900.0,69.8939,69.935,69.8939,69.9103,18900.0
2014-08-25 15:05:00,85.21,85.22,85.18,85.19,38200.0,69.9021,69.9103,69.8775,69.8857,38200.0
2014-08-25 15:10:00,85.2,85.2,85.14,85.14,53900.0,69.8939,69.8939,69.8447,69.8447,53900.0
2014-08-25 15:15:00,85.13,85.13,85.07,85.09,25900.0,69.8365,69.8365,69.7873,69.8037,25900.0
2014-08-25 15:20:00,85.09,85.12,85.09,85.09,18900.0,69.8037,69.8283,69.8037,69.8037,18900.0
2014-08-25 15:25:00,85.09,85.11,85.08,85.1,33200.0,69.8037,69.8201,69.7955,69.8119,33200.0
2014-08-25 15:30:00,85.1,85.11,85.06,85.06,44100.0,69.8119,69.8201,69.7791,69.7791,44100.0
2014-08-25 15:35:00,85.06,85.07,85.04,85.04,30600.0,69.7791,69.7873,69.7627,69.7627,30600.0
2014-08-25 15:40:00,85.05,85.06,85.04,85.06,35500.0,69.7709,69.7791,69.7627,69.7791,35500.0
2014-08-25 15:45:00,85.07,85.1,85.05,85.08,59000.0,69.7873,69.8119,69.7709,69.7955,59000.0
2014-08-25 15:50:00,85.08,85.11,85.07,85.11,29800.0,69.7955,69.8201,69.7873,69.8201,29800.0
2014-08-25 15:55:00,85.1,85.14,85.1,85.13,83400.0,69.8119,69.8447,69.8119,69.8365,83400.0
2014-08-26 09:30:00,84.97,85.12,84.88,84.88,79700.0,69.7053,69.8283,69.6314,69.6314,79700.0
2014-08-26 09:35:00,84.88,85.14,84.88,85.1,64900.0,69.6314,69.8447,69.6314,69.8119,64900.0
2014-08-26 09:40:00,85.08,85.26,85.08,85.12,20300.0,69.7955,69.9432,69.7955,69.8283,20300.0
2014-08-26 09:45:00,85.12,85.12,84.97,85.05,31200.0,69.8283,69.8283,69.7053,69.7709,31200.0
2014-08-26 09:50:00,85.04,85.05,84.96,84.98,30300.0,69.7627,69.7709,69.697,69.7135,30300.0
2014-08-26 09:55:00,85.0,85.01,84.95,84.98,16300.0,69.7299,69.7381,69.6888,69.7135,16300.0
2014-08-26 10:00:00,84.98,85.06,84.96,84.99,28700.0,69.7135,69.7791,69.697,69.7217,28700.0
2014-08-26 10:05:00,84.98,84.98,84.79,84.85,37900.0,69.7135,69.7135,69.5576,69.6068,37900.0
2014-08-26 10:10:00,84.85,84.87,84.8,84.82,32200.0,69.6068,69.6232,69.5658,69.5822,32200.0
2014-08-26 10:15:00,84.82,84.83,84.76,84.77,27900.0,69.5822,69.5904,69.533,69.5412,27900.0
2014-08-26 10:20:00,84.77,84.84,84.74,84.84,24500.0,69.5412,69.5986,69.5166,69.5986,24500.0
2014-08-26 10:25:00,84.82,84.94,84.82,84.93,18300.0,69.5822,69.6806,69.5822,69.6724,18300.0
2014-08-26 10:30:00,84.92,84.97,84.9,84.97,23800.0,69.6642,69.7053,69.6478,69.7053,23800.0
2014-08-26 10:35:00,84.96,84.97,84.93,84.93,12300.0,69.697,69.7053,69.6724,69.6724,12300.0
2014-08-26 10:40:00,84.94,84.94,84.86,84.9,14300.0,69.6806,69.6806,69.615,69.6478,14300.0
2014-08-26 10:45:00,84.91,84.93,84.86,84.87,32800.0,69.656,69.6724,69.615,69.6232,32800.0
2014-08-26 10:50:00,84.88,84.91,84.86,84.89,13900.0,69.6314,69.656,69.615,69.6396,13900.0
2014-08-26 10:55:00,84.88,84.91,84.86,84.86,33800.0,69.6314,69.656,69.615,69.615,33800.0
2014-08-26 11:00:00,84.87,84.91,84.86,84.88,16200.0,69.6232,69.656,69.615,69.6314,16200.0
2014-08-26 11:05:00,84.88,85.0,84.87,84.98,33300.0,69.6314,69.7299,69.6232,69.7135,33300.0
2014-08-26 11:10:00,84.98,84.99,84.91,84.91,24800.0,69.7135,69.7217,69.656,69.656,24800.0
2014-08-26 11:15:00,84.92,84.92,84.72,84.74,36800.0,69.6642,69.6642,69.5002,69.5166,36800.0
2014-08-26 11:20:00,84.73,84.74,84.62,84.64,49100.0,69.5084,69.5166,69.4181,69.4345,49100.0
2014-08-26 11:25:00,84.64,84.67,84.63,84.64,21400.0,69.4345,69.4591,69.4263,69.4345,21400.0
2014-08-26 11:30:00,84.64,84.64,84.59,84.61,37900.0,69.4345,69.4345,69.3935,69.4099,37900.0
2014-08-26 11:35:00,84.62,84.68,84.61,84.61,26000.0,69.4181,69.4674,69.4099,69.4099,26000.0
2014-08-26 11:40:00,84.62,84.72,84.61,84.68,19600.0,69.4181,69.5002,69.4099,69.4674,19600.0
2014-08-26 11:45:00,84.69,84.73,84.68,84.73,18500.0,69.4756,69.5084,69.4674,69.5084,18500.0
2014-08-26 11:50:00,84.73,84.75,84.69,84.69,19500.0,69.5084,69.5248,69.4756,69.4756,19500.0
2014-08-26 11:55:00,84.69,84.7,84.55,84.55,35900.0,69.4756,69.4838,69.3607,69.3607,35900.0
2014-08-26 12:00:00,84.55,84.56,84.5,84.52,46600.0,69.3607,69.3689,69.3197,69.3361,46600.0
2014-08-26 12:05:00,84.52,84.56,84.46,84.5,72200.0,69.3361,69.3689,69.2869,69.3197,72200.0
2014-08-26 12:10:00,84.48,84.51,84.44,84.44,23800.0,69.3033,69.3279,69.2705,69.2705,23800.0
2014-08-26 12:15:00,84.44,84.46,84.4,84.41,28800.0,69.2705,69.2869,69.2377,69.2459,28800.0
2014-08-26 12:20:00,84.4,84.48,84.4,84.47,25400.0,69.2377,69.3033,69.2377,69.2951,25400.0
2014-08-26 12:25:00,84.46,84.5,84.41,84.45,28900.0,69.2869,69.3197,69.2459,69.2787,28900.0
2014-08-26 12:30:00,84.46,84.47,84.41,84.41,18100.0,69.2869,69.2951,69.2459,69.2459,18100.0
2014-08-26 12:35:00,84.41,84.42,84.31,84.35,55700.0,69.2459,69.2541,69.1638,69.1966,55700.0
2014-08-26 12:40:00,84.34,84.35,84.26,84.28,55600.0,69.1884,69.1966,69.1228,69.1392,55600.0
2014-08-26 12:45:00,84.28,84.31,84.27,84.3,43900.0,69.1392,69.1638,69.131,69.1556,43900.0
2014-08-26 12:50:00,84.3,84.3,84.19,84.29,89700.0,69.1556,69.1556,69.0654,69.1474,89700.0
2014-08-26 12:55:00,84.3,84.32,84.26,84.31,38600.0,69.1556,69.172,69.1228,69.1638,38600.0
2014-08-26 13:00:00,84.31,84.42,84.3,84.33,38900.0,69.1638,69.2541,69.1556,69.1802,38900.0
2014-08-26 13:05:00,84.33,84.34,84.22,84.22,46800.0,69.1802,69.1884,69.09,69.09,46800.0
2014-08-26 13:10:00,84.22,84.24,84.17,84.19,48500.0,69.09,69.1064,69.049,69.0654,48500.0
2014-08-26 13:15:00,84.19,84.22,84.18,84.19,34500.0,69.0654,69.09,69.0572,69.0654,34500.0
2014-08-26 13:20:00,84.19,84.24,84.18,84.24,37400.0,69.0654,69.1064,69.0572,69.1064,37400.0
2014-08-26 13:25:00,84.24,84.26,84.18,84.19,39900.0,69.1064,69.1228,69.0572,69.0654,39900.0
2014-08-26 13:30:00,84.19,84.2,84.15,84.17,36500.0,69.0654,69.0736,69.0326,69.049,36500.0
2014-08-26 13:35:00,84.16,84.2,84.15,84.15,23100.0,69.0408,69.0736,69.0326,69.0326,23100.0
2014-08-26 13:40:00,84.16,84.16,84.1,84.11,45100.0,69.0408,69.0408,68.9915,68.9997,45100.0
2014-08-26 13:45:00,84.11,84.11,83.98,83.98,100400.0,68.9997,68.9997,68.8931,68.8931,100400.0
2014-08-26 13:50:00,83.99,84.06,83.98,84.0,49100.0,68.9013,68.9587,68.8931,68.9095,49100.0
2014-08-26 13:55:00,84.01,84.06,84.0,84.02,44800.0,68.9177,68.9587,68.9095,68.9259,44800.0
2014-08-26 14:00:00,84.03,84.03,83.99,84.01,33400.0,68.9341,68.9341,68.9013,68.9177,33400.0
2014-08-26 14:05:00,84.01,84.06,84.01,84.03,34400.0,68.9177,68.9587,68.9177,68.9341,34400.0
2014-08-26 14:10:00,84.03,84.03,83.99,84.0,38400.0,68.9341,68.9341,68.9013,68.9095,38400.0
2014-08-26 14:15:00,84.04,84.1,84.01,84.09,39100.0,68.9423,68.9915,68.9177,68.9833,39100.0
2014-08-26 14:20:00,84.09,84.14,84.04,84.04,53400.0,68.9833,69.0244,68.9423,68.9423,53400.0
2014-08-26 14:25:00,84.05,84.12,84.05,84.1,62100.0,68.9505,69.008,68.9505,68.9915,62100.0
2014-08-26 14:30:00,84.1,84.21,84.09,84.19,47700.0,68.9915,69.0818,68.9833,69.0654,47700.0
2014-08-26 14:35:00,84.18,84.21,84.14,84.17,60000.0,69.0572,69.0818,69.0244,69.049,60000.0
2014-08-26 14:40:00,84.16,84.2,84.15,84.17,25600.0,69.0408,69.0736,69.0326,69.049,25600.0
2014-08-26 14:45:00,84.17,84.21,84.17,84.2,58900.0,69.049,69.0818,69.049,69.0736,58900.0
2014-08-26 14:50:00,84.19,84.22,84.19,84.2,92600.0,69.0654,69.09,69.0654,69.0736,92600.0
2014-08-26 14:55:00,84.19,84.21,84.17,84.19,37800.0,69.0654,69.0818,69.049,69.0654,37800.0
2014-08-26 15:00:00,84.19,84.2,84.14,84.14,48700.0,69.0654,69.0736,69.0244,69.0244,48700.0
2014-08-26 15:05:00,84.14,84.22,84.11,84.17,29400.0,69.0244,69.09,68.9997,69.049,29400.0
2014-08-26 15:10:00,84.18,84.2,84.13,84.17,58400.0,69.0572,69.0736,69.0162,69.049,58400.0
2014-08-26 15:15:00,84.18,84.2,84.15,84.15,35600.0,69.0572,69.0736,69.0326,69.0326,35600.0
2014-08-26 15:20:00,84.16,84.22,84.15,84.21,46600.0,69.0408,69.09,69.0326,69.0818,46600.0
2014-08-26 15:25:00,84.22,84.22,84.16,84.2,54700.0,69.09,69.09,69.0408,69.0736,54700.0
2014-08-26 15:30:00,84.19,84.19,84.11,84.12,35800.0,69.0654,69.0654,68.9997,69.008,35800.0
2014-08-26 15:35:00,84.11,84.16,84.1,84.1,51300.0,68.9997,69.0408,68.9915,68.9915,51300.0
2014-08-26 15:40:00,84.1,84.2,84.1,84.17,55500.0,68.9915,69.0736,68.9915,69.049,55500.0
2014-08-26 15:45:00,84.17,84.18,84.13,84.15,77200.0,69.049,69.0572,69.0162,69.0326,77200.0
2014-08-26 15:50:00,84.15,84.17,84.12,84.15,80500.0,69.0326,69.049,69.008,69.0326,80500.0
2014-08-26 15:55:00,84.15,84.16,84.07,84.09,116300.0,69.0326,69.0408,68.9669,68.9833,116300.0
2014-08-27 09:30:00,84.15,84.25,84.03,84.07,101400.0,69.0326,69.1146,68.9341,68.9669,101400.0
2014-08-27 09:35:00,84.04,84.06,83.79,83.83,84400.0,68.9423,68.9587,68.7372,68.7701,84400.0
2014-08-27 09:40:00,83.83,83.95,83.8,83.92,58900.0,68.7701,68.8685,68.7454,68.8439,58900.0
2014-08-27 09:45:00,83.94,84.09,83.9,83.94,51600.0,68.8603,68.9833,68.8275,68.8603,51600.0
2014-08-27 09:50:00,83.94,83.95,83.83,83.88,67100.0,68.8603,68.8685,68.7701,68.8111,67100.0
2014-08-27 09:55:00,83.89,83.99,83.88,83.9,32900.0,68.8193,68.9013,68.8111,68.8275,32900.0
2014-08-27 10:00:00,83.9,83.93,83.85,83.87,44600.0,68.8275,68.8521,68.7865,68.8029,44600.0
2014-08-27 10:05:00,83.87,83.9,83.84,83.87,26900.0,68.8029,68.8275,68.7783,68.8029,26900.0
2014-08-27 10:10:00,83.88,83.9,83.84,83.88,37500.0,68.8111,68.8275,68.7783,68.8111,37500.0
2014-08-27 10:15:00,83.88,83.91,83.86,83.86,45200.0,68.8111,68.8357,68.7947,68.7947,45200.0
2014-08-27 10:20:00,83.86,83.87,83.82,83.86,57200.0,68.7947,68.8029,68.7618,68.7947,57200.0
2014-08-27 10:25:00,83.86,83.87,83.8,83.8,38700.0,68.7947,68.8029,68.7454,68.7454,38700.0
2014-08-27 10:30:00,83.8,83.81,83.66,83.73,75500.0,68.7454,68.7536,68.6306,68.688,75500.0
2014-08-27 10:35:00,83.73,83.73,83.66,83.7,37800.0,68.688,68.688,68.6306,68.6634,37800.0
2014-08-27 10:40:00,83.7,83.73,83.67,83.73,32800.0,68.6634,68.688,68.6388,68.688,32800.0
2014-08-27 10:45:00,83.73,83.74,83.69,83.72,34500.0,68.688,68.6962,68.6552,68.6798,34500.0
2014-08-27 10:50:00,83.73,83.77,83.73,83.77,28700.0,68.688,68.7208,68.688,68.7208,28700.0
2014-08-27 10:55:00,83.77,83.91,83.76,83.9,55300.0,68.7208,68.8357,68.7126,68.8275,55300.0
2014-08-27 11:00:00,83.91,83.92,83.88,83.89,46600.0,68.8357,68.8439,68.8111,68.8193,46600.0
2014-08-27 11:05:00,83.88,83.9,83.87,83.89,28100.0,68.8111,68.8275,68.8029,68.8193,28100.0
2014-08-27 11:10:00,83.89,83.92,83.88,83.88,26300.0,68.8193,68.8439,68.8111,68.8111,26300.0
2014-08-27 11:15:00,83.88,83.93,83.88,83.93,33200.0,68.8111,68.8521,68.8111,68.8521,33200.0
2014-08-27 11:20:00,83.93,84.08,83.93,84.05,35200.0,68.8521,68.9751,68.8521,68.9505,35200.0
2014-08-27 11:25:00,84.05,84.06,84.01,84.01,26800.0,68.9505,68.9587,68.9177,68.9177,26800.0
2014-08-27 11:30:00,84.01,84.02,83.93,84.0,27100.0,68.9177,68.9259,68.8521,68.9095,27100.0
2014-08-27 11:35:00,84.0,84.01,83.96,83.98,22500.0,68.9095,68.9177,68.8767,68.8931,22500.0
2014-08-27 11:40:00,83.98,83.98,83.94,83.94,44500.0,68.8931,68.8931,68.8603,68.8603,44500.0
2014-08-27 11:45:00,83.94,84.03,83.9,83.99,41100.0,68.8603,68.9341,68.8275,68.9013,41100.0
2014-08-27 11:50:00,83.98,84.0,83.92,83.93,16100.0,68.8931,68.9095,68.8439,68.8521,16100.0
2014-08-27 11:55:00,83.92,83.94,83.9,83.9,27900.0,68.8439,68.8603,68.8275,68.8275,27900.0
2014-08-27 12:00:00,83.9,83.91,83.84,83.85,33800.0,68.8275,68.8357,68.7783,68.7865,33800.0
2014-08-27 12:05:00,83.84,83.86,83.77,83.78,56400.0,68.7783,68.7947,68.7208,68.729,56400.0
2014-08-27 12:10:00,83.78,83.9,83.77,83.89,16200.0,68.729,68.8275,68.7208,68.8193,16200.0
2014-08-27 12:15:00,83.89,83.92,83.87,83.89,34400.0,68.8193,68.8439,68.8029,68.8193,34400.0
2014-08-27 12:20:00,83.88,83.9,83.82,83.83,44100.0,68.8111,68.8275,68.7618,68.7701,44100.0
2014-08-27 12:25:00,83.81,83.84,83.8,83.82,16600.0,68.7536,68.7783,68.7454,68.7618,16600.0
2014-08-27 12:30:00,83.82,83.82,83.78,83.8,24900.0,68.7618,68.7618,68.729,68.7454,24900.0
2014-08-27 12:35:00,83.8,83.81,83.79,83.81,16600.0,68.7454,68.7536,68.7372,68.7536,16600.0
2014-08-27 12:40:00,83.81,83.81,83.75,83.76,32000.0,68.7536,68.7536,68.7044,68.7126,32000.0
2014-08-27 12:45:00,83.77,83.78,83.73,83.74,29200.0,68.7208,68.729,68.688,68.6962,29200.0
2014-08-27 12:50:00,83.74,83.75,83.69,83.69,37600.0,68.6962,68.7044,68.6552,68.6552,37600.0
2014-08-27 12:55:00,83.69,83.71,83.66,83.7,55900.0,68.6552,68.6716,68.6306,68.6634,55900.0
2014-08-27 13:00:00,83.7,83.71,83.69,83.7,28400.0,68.6634,68.6716,68.6552,68.6634,28400.0
2014-08-27 13:05:00,83.7,83.7,83.67,83.68,36200.0,68.6634,68.6634,68.6388,68.647,36200.0
2014-08-27 13:10:00,83.67,83.7,83.67,83.7,21000.0,68.6388,68.6634,68.6388,68.6634,21000.0
2014-08-27 13:15:00,83.69,83.73,83.68,83.71,30500.0,68.6552,68.688,68.647,68.6716,30500.0
2014-08-27 13:20:00,83.71,83.76,83.71,83.74,25700.0,68.6716,68.7126,68.6716,68.6962,25700.0
2014-08-27 13:25:00,83.75,83.79,83.74,83.77,29100.0,68.7044,68.7372,68.6962,68.7208,29100.0
2014-08-27 13:30:00,83.77,83.85,83.77,83.83,32000.0,68.7208,68.7865,68.7208,68.7701,32000.0
2014-08-27 13:35:00,83.82,83.86,83.81,83.86,22400.0,68.7618,68.7947,68.7536,68.7947,22400.0
2014-08-27 13:40:00,83.87,83.91,83.87,83.89,25000.0,68.8029,68.8357,68.8029,68.8193,25000.0
2014-08-27 13:45:00,83.89,83.89,83.88,83.88,8000.0,68.8193,68.8193,68.8111,68.8111,8000.0
2014-08-27 13:50:00,83.88,83.89,83.84,83.84,37800.0,68.8111,68.8193,68.7783,68.7783,37800.0
2014-08-27 13:55:00,83.84,83.84,83.79,83.8,40700.0,68.7783,68.7783,68.7372,68.7454,40700.0
2014-08-27 14:00:00,83.79,83.8,83.73,83.73,27400.0,68.7372,68.7454,68.688,68.688,27400.0
2014-08-27 14:05:00,83.74,83.74,83.7,83.72,41700.0,68.6962,68.6962,68.6634,68.6798,41700.0
2014-08-27 14:10:00,83.72,83.86,83.71,83.84,70300.0,68.6798,68.7947,68.6716,68.7783,70300.0
2014-08-27 14:15:00,83.85,83.85,83.82,83.83,20800.0,68.7865,68.7865,68.7618,68.7701,20800.0
2014-08-27 14:20:00,83.82,83.83,83.81,83.81,21500.0,68.7618,68.7701,68.7536,68.7536,21500.0
2014-08-27 14:25:00,83.8,83.85,83.79,83.84,24700.0,68.7454,68.7865,68.7372,68.7783,24700.0
2014-08-27 14:30:00,83.83,83.84,83.78,83.8,25300.0,68.7701,68.7783,68.729,68.7454,25300.0
2014-08-27 14:35:00,83.8,83.8,83.79,83.8,4200.0,68.7454,68.7454,68.7372,68.7454,4200.0
2014-08-27 14:40:00,83.79,83.8,83.75,83.75,31500.0,68.7372,68.7454,68.7044,68.7044,31500.0
2014-08-27 14:45:00,83.75,83.78,83.75,83.77,13200.0,68.7044,68.729,68.7044,68.7208,13200.0
2014-08-27 14:50:00,83.77,83.78,83.77,83.78,21900.0,68.7208,68.729,68.7208,68.729,21900.0
2014-08-27 14:55:00,83.78,83.78,83.71,83.71,32800.0,68.729,68.729,68.6716,68.6716,32800.0
2014-08-27 15:00:00,83.7,83.74,83.69,83.73,31200.0,68.6634,68.6962,68.6552,68.688,31200.0
2014-08-27 15:05:00,83.73,83.75,83.72,83.75,39300.0,68.688,68.7044,68.6798,68.7044,39300.0
2014-08-27 15:10:00,83.76,83.76,83.73,83.74,26300.0,68.7126,68.7126,68.688,68.6962,26300.0
2014-08-27 15:15:00,83.74,83.75,83.74,83.75,23700.0,68.6962,68.7044,68.6962,68.7044,23700.0
2014-08-27 15:20:00,83.75,83.75,83.74,83.74,33900.0,68.7044,68.7044,68.6962,68.6962,33900.0
2014-08-27 15:25:00,83.75,83.75,83.74,83.75,30100.0,68.7044,68.7044,68.6962,68.7044,30100.0
2014-08-27 15:30:00,83.75,83.81,83.74,83.78,65500.0,68.7044,68.7536,68.6962,68.729,65500.0
2014-08-27 15:35:00,83.78,83.79,83.76,83.76,49400.0,68.729,68.7372,68.7126,68.7126,49400.0
2014-08-27 15:40:00,83.76,83.8,83.76,83.79,36700.0,68.7126,68.7454,68.7126,68.7372,36700.0
2014-08-27 15:45:00,83.8,83.82,83.79,83.81,79100.0,68.7454,68.7618,68.7372,68.7536,79100.0
2014-08-27 15:50:00,83.82,83.87,83.81,83.85,106100.0,68.7618,68.8029,68.7536,68.7865,106100.0
2014-08-27 15:55:00,83.84,83.87,83.82,83.85,99600.0,68.7783,68.8029,68.7618,68.7865,99600.0
2014-08-28 09:30:00,83.58,83.72,83.52,83.57,90300.0,68.565,68.6798,68.5157,68.5568,90300.0
2014-08-28 09:35:00,83.55,83.55,83.19,83.45,110500.0,68.5404,68.5404,68.245,68.4583,110500.0
2014-08-28 09:40:00,83.44,83.44,83.34,83.44,39100.0,68.4501,68.4501,68.3681,68.4501,39100.0
2014-08-28 09:45:00,83.43,83.48,83.39,83.41,47800.0,68.4419,68.4829,68.4091,68.4255,47800.0
2014-08-28 09:50:00,83.4,83.55,83.34,83.54,52100.0,68.4173,68.5404,68.3681,68.5321,52100.0
2014-08-28 09:55:00,83.54,83.62,83.46,83.62,59800.0,68.5321,68.5978,68.4665,68.5978,59800.0
2014-08-28 10:00:00,83.64,83.65,83.54,83.57,22200.0,68.6142,68.6224,68.5321,68.5568,22200.0
2014-08-28 10:05:00,83.57,83.67,83.48,83.48,60200.0,68.5568,68.6388,68.4829,68.4829,60200.0
2014-08-28 10:10:00,83.5,83.51,83.33,83.38,35900.0,68.4993,68.5075,68.3599,68.4009,35900.0
2014-08-28 10:15:00,83.39,83.41,83.28,83.37,36800.0,68.4091,68.4255,68.3189,68.3927,36800.0
2014-08-28 10:20:00,83.35,83.47,83.35,83.46,25200.0,68.3763,68.4747,68.3763,68.4665,25200.0
2014-08-28 10:25:00,83.46,83.6,83.45,83.59,27300.0,68.4665,68.5814,68.4583,68.5732,27300.0
2014-08-28 10:30:00,83.6,83.6,83.45,83.47,27300.0,68.5814,68.5814,68.4583,68.4747,27300.0
2014-08-28 10:35:00,83.47,83.48,83.42,83.42,21100.0,68.4747,68.4829,68.4337,68.4337,21100.0
2014-08-28 10:40:00,83.44,83.5,83.44,83.48,25800.0,68.4501,68.4993,68.4501,68.4829,25800.0
2014-08-28 10:45:00,83.49,83.53,83.45,83.5,36100.0,68.4911,68.5239,68.4583,68.4993,36100.0
2014-08-28 10:50:00,83.51,83.65,83.51,83.63,28300.0,68.5075,68.6224,68.5075,68.606,28300.0
2014-08-28 10:55:00,83.62,83.73,83.62,83.72,22000.0,68.5978,68.688,68.5978,68.6798,22000.0
2014-08-28 11:00:00,83.73,83.78,83.72,83.75,20300.0,68.688,68.729,68.6798,68.7044,20300.0
2014-08-28 11:05:00,83.75,83.81,83.75,83.79,16700.0,68.7044,68.7536,68.7044,68.7372,16700.0
2014-08-28 11:10:00,83.78,83.81,83.76,83.8,16600.0,68.729,68.7536,68.7126,68.7454,16600.0
2014-08-28 11:15:00,83.8,83.84,83.73,83.76,19300.0,68.7454,68.7783,68.688,68.7126,19300.0
2014-08-28 11:20:00,83.76,83.82,83.76,83.82,16900.0,68.7126,68.7618,68.7126,68.7618,16900.0
2014-08-28 11:25:00,83.82,83.88,83.8,83.87,19500.0,68.7618,68.8111,68.7454,68.8029,19500.0
2014-08-28 11:30:00,83.87,83.88,83.78,83.78,24000.0,68.8029,68.8111,68.729,68.729,24000.0
2014-08-28 11:35:00,83.77,83.86,83.73,83.8,35800.0,68.7208,68.7947,68.688,68.7454,35800.0
2014-08-28 11:40:00,83.8,83.81,83.71,83.73,23200.0,68.7454,68.7536,68.6716,68.688,23200.0
2014-08-28 11:45:00,83.74,83.8,83.73,83.77,20300.0,68.6962,68.7454,68.688,68.7208,20300.0
2014-08-28 11:50:00,83.77,83.78,83.74,83.76,9000.0,68.7208,68.729,68.6962,68.7126,9000.0
2014-08-28 11:55:00,83.76,83.8,83.75,83.8,13500.0,68.7126,68.7454,68.7044,68.7454,13500.0
2014-08-28 12:00:00,83.8,83.83,83.8,83.83,15900.0,68.7454,68.7701,68.7454,68.7701,15900.0
2014-08-28 12:05:00,83.83,83.95,83.83,83.94,32200.0,68.7701,68.8685,68.7701,68.8603,32200.0
2014-08-28 12:10:00,83.95,83.98,83.94,83.94,11100.0,68.8685,68.8931,68.8603,68.8603,11100.0
2014-08-28 12:15:00,83.95,84.07,83.95,84.05,18600.0,68.8685,68.9669,68.8685,68.9505,18600.0
2014-08-28 12:20:00,84.03,84.03,84.0,84.03,8800.0,68.9341,68.9341,68.9095,68.9341,8800.0
2014-08-28 12:25:00,84.04,84.07,84.0,84.06,10800.0,68.9423,68.9669,68.9095,68.9587,10800.0
2014-08-28 12:30:00,84.06,84.06,83.98,84.01,13700.0,68.9587,68.9587,68.8931,68.9177,13700.0
2014-08-28 12:35:00,84.01,84.04,83.99,84.03,13400.0,68.9177,68.9423,68.9013,68.9341,13400.0
2014-08-28 12:40:00,84.04,84.07,84.0,84.07,9900.0,68.9423,68.9669,68.9095,68.9669,9900.0
2014-08-28 12:45:00,84.07,84.11,84.06,84.11,12300.0,68.9669,68.9997,68.9587,68.9997,12300.0
2014-08-28 12:50:00,84.1,84.1,84.07,84.08,9700.0,68.9915,68.9915,68.9669,68.9751,9700.0
2014-08-28 12:55:00,84.07,84.07,84.0,84.0,13200.0,68.9669,68.9669,68.9095,68.9095,13200.0
2014-08-28 13:00:00,84.0,84.06,83.98,84.04,15200.0,68.9095,68.9587,68.8931,68.9423,15200.0
2014-08-28 13:05:00,84.05,84.08,84.05,84.08,8700.0,68.9505,68.9751,68.9505,68.9751,8700.0
2014-08-28 13:10:00,84.08,84.09,84.02,84.04,10400.0,68.9751,68.9833,68.9259,68.9423,10400.0
2014-08-28 13:15:00,84.04,84.04,84.0,84.01,10800.0,68.9423,68.9423,68.9095,68.9177,10800.0
2014-08-28 13:20:00,84.01,84.03,84.0,84.03,6200.0,68.9177,68.9341,68.9095,68.9341,6200.0
2014-08-28 13:25:00,84.04,84.04,84.02,84.02,6500.0,68.9423,68.9423,68.9259,68.9259,6500.0
2014-08-28 13:30:00,84.02,84.04,84.02,84.04,10000.0,68.9259,68.9423,68.9259,68.9423,10000.0
2014-08-28 13:35:00,84.04,84.04,84.01,84.02,5500.0,68.9423,68.9423,68.9177,68.9259,5500.0
2014-08-28 13:40:00,84.01,84.05,84.0,84.0,16700.0,68.9177,68.9505,68.9095,68.9095,16700.0
2014-08-28 13:45:00,84.01,84.05,83.99,84.01,21400.0,68.9177,68.9505,68.9013,68.9177,21400.0
2014-08-28 13:50:00,84.02,84.09,84.02,84.06,21000.0,68.9259,68.9833,68.9259,68.9587,21000.0
2014-08-28 13:55:00,84.06,84.08,84.05,84.07,15000.0,68.9587,68.9751,68.9505,68.9669,15000.0
2014-08-28 14:00:00,84.07,84.08,84.05,84.05,9200.0,68.9669,68.9751,68.9505,68.9505,9200.0
2014-08-28 14:05:00,84.05,84.08,84.03,84.06,11400.0,68.9505,68.9751,68.9341,68.9587,11400.0
2014-08-28 14:10:00,84.06,84.07,84.05,84.07,10400.0,68.9587,68.9669,68.9505,68.9669,10400.0
2014-08-28 14:15:00,84.06,84.06,84.03,84.05,12100.0,68.9587,68.9587,68.9341,68.9505,12100.0
2014-08-28 14:20:00,84.05,84.09,84.01,84.02,76400.0,68.9505,68.9833,68.9177,68.9259,76400.0
2014-08-28 14:25:00,84.04,84.04,83.97,83.97,10700.0,68.9423,68.9423,68.8849,68.8849,10700.0
2014-08-28 14:30:00,83.97,84.0,83.92,84.0,13300.0,68.8849,68.9095,68.8439,68.9095,13300.0
2014-08-28 14:35:00,83.99,84.0,83.93,83.99,30900.0,68.9013,68.9095,68.8521,68.9013,30900.0
2014-08-28 14:40:00,83.99,84.03,83.99,84.03,12300.0,68.9013,68.9341,68.9013,68.9341,12300.0
2014-08-28 14:45:00,84.02,84.07,84.0,84.0,25100.0,68.9259,68.9669,68.9095,68.9095,25100.0
2014-08-28 14:50:00,84.01,84.03,84.0,84.02,12900.0,68.9177,68.9341,68.9095,68.9259,12900.0
2014-08-28 14:55:00,84.01,84.02,83.99,84.0,22600.0,68.9177,68.9259,68.9013,68.9095,22600.0
2014-08-28 15:00:00,84.01,84.04,83.99,84.03,24300.0,68.9177,68.9423,68.9013,68.9341,24300.0
2014-08-28 15:05:00,84.03,84.06,84.03,84.06,16800.0,68.9341,68.9587,68.9341,68.9587,16800.0
2014-08-28 15:10:00,84.05,84.05,84.0,84.0,15800.0,68.9505,68.9505,68.9095,68.9095,15800.0
2014-08-28 15:15:00,84.0,84.05,84.0,84.05,20300.0,68.9095,68.9505,68.9095,68.9505,20300.0
2014-08-28 15:20:00,84.04,84.09,84.03,84.08,26000.0,68.9423,68.9833,68.9341,68.9751,26000.0
2014-08-28 15:25:00,84.09,84.09,84.04,84.06,39500.0,68.9833,68.9833,68.9423,68.9587,39500.0
2014-08-28 15:30:00,84.06,84.07,84.02,84.06,45700.0,68.9587,68.9669,68.9259,68.9587,45700.0
2014-08-28 15:35:00,84.07,84.08,84.02,84.02,22900.0,68.9669,68.9751,68.9259,68.9259,22900.0
2014-08-28 15:40:00,84.02,84.03,83.98,83.98,26200.0,68.9259,68.9341,68.8931,68.8931,26200.0
2014-08-28 15:45:00,83.98,83.98,83.94,83.97,37100.0,68.8931,68.8931,68.8603,68.8849,37100.0
2014-08-28 15:50:00,83.96,83.97,83.89,83.9,65300.0,68.8767,68.8849,68.8193,68.8275,65300.0
2014-08-28 15:55:00,83.9,83.99,83.89,83.98,96500.0,68.8275,68.9013,68.8193,68.8931,96500.0
2014-08-29 09:30:00,84.08,84.11,83.86,84.05,68600.0,68.9751,68.9997,68.7947,68.9505,68600.0
2014-08-29 09:35:00,84.04,84.1,84.01,84.05,31400.0,68.9423,68.9915,68.9177,68.9505,31400.0
2014-08-29 09:40:00,84.06,84.08,83.99,84.02,28200.0,68.9587,68.9751,68.9013,68.9259,28200.0
2014-08-29 09:45:00,84.02,84.02,83.73,83.81,45600.0,68.9259,68.9259,68.688,68.7536,45600.0
2014-08-29 09:50:00,83.81,83.97,83.81,83.91,44500.0,68.7536,68.8849,68.7536,68.8357,44500.0
2014-08-29 09:55:00,83.92,83.92,83.75,83.75,29900.0,68.8439,68.8439,68.7044,68.7044,29900.0
2014-08-29 10:00:00,83.77,83.78,83.69,83.75,27800.0,68.7208,68.729,68.6552,68.7044,27800.0
2014-08-29 10:05:00,83.74,83.76,83.63,83.63,28600.0,68.6962,68.7126,68.606,68.606,28600.0
2014-08-29 10:10:00,83.63,83.63,83.48,83.48,53500.0,68.606,68.606,68.4829,68.4829,53500.0
2014-08-29 10:15:00,83.48,83.55,83.47,83.51,48800.0,68.4829,68.5404,68.4747,68.5075,48800.0
2014-08-29 10:20:00,83.51,83.71,83.5,83.64,27900.0,68.5075,68.6716,68.4993,68.6142,27900.0
2014-08-29 10:25:00,83.66,83.71,83.62,83.65,26000.0,68.6306,68.6716,68.5978,68.6224,26000.0
2014-08-29 10:30:00,83.62,83.65,83.58,83.65,16900.0,68.5978,68.6224,68.565,68.6224,16900.0
2014-08-29 10:35:00,83.64,83.68,83.63,83.65,13200.0,68.6142,68.647,68.606,68.6224,13200.0
2014-08-29 10:40:00,83.63,83.75,83.62,83.74,18500.0,68.606,68.7044,68.5978,68.6962,18500.0
2014-08-29 10:45:00,83.72,83.77,83.71,83.74,23100.0,68.6798,68.7208,68.6716,68.6962,23100.0
2014-08-29 10:50:00,83.74,83.75,83.68,83.71,25900.0,68.6962,68.7044,68.647,68.6716,25900.0
2014-08-29 10:55:00,83.71,83.75,83.7,83.74,16600.0,68.6716,68.7044,68.6634,68.6962,16600.0
2014-08-29 11:00:00,83.75,83.77,83.73,83.73,10000.0,68.7044,68.7208,68.688,68.688,10000.0
2014-08-29 11:05:00,83.73,83.78,83.73,83.76,15900.0,68.688,68.729,68.688,68.7126,15900.0
2014-08-29 11:10:00,83.75,83.81,83.73,83.81,15000.0,68.7044,68.7536,68.688,68.7536,15000.0
2014-08-29 11:15:00,83.81,83.82,83.73,83.73,14700.0,68.7536,68.7618,68.688,68.688,14700.0
2014-08-29 11:20:00,83.73,83.77,83.73,83.74,10400.0,68.688,68.7208,68.688,68.6962,10400.0
2014-08-29 11:25:00,83.74,83.79,83.74,83.79,13900.0,68.6962,68.7372,68.6962,68.7372,13900.0
2014-08-29 11:30:00,83.79,83.79,83.71,83.76,12800.0,68.7372,68.7372,68.6716,68.7126,12800.0
2014-08-29 11:35:00,83.77,83.8,83.71,83.73,17100.0,68.7208,68.7454,68.6716,68.688,17100.0
2014-08-29 11:40:00,83.74,83.78,83.73,83.78,7800.0,68.6962,68.729,68.688,68.729,7800.0
2014-08-29 11:45:00,83.77,83.84,83.77,83.79,12500.0,68.7208,68.7783,68.7208,68.7372,12500.0
2014-08-29 11:50:00,83.77,83.8,83.73,83.73,9500.0,68.7208,68.7454,68.688,68.688,9500.0
2014-08-29 11:55:00,83.74,83.76,83.74,83.76,13400.0,68.6962,68.7126,68.6962,68.7126,13400.0
2014-08-29 12:00:00,83.76,83.78,83.74,83.74,9500.0,68.7126,68.729,68.6962,68.6962,9500.0
2014-08-29 12:05:00,83.74,83.77,83.73,83.74,36500.0,68.6962,68.7208,68.688,68.6962,36500.0
2014-08-29 12:10:00,83.74,83.74,83.7,83.7,7800.0,68.6962,68.6962,68.6634,68.6634,7800.0
2014-08-29 12:15:00,83.7,83.71,83.67,83.69,20000.0,68.6634,68.6716,68.6388,68.6552,20000.0
2014-08-29 12:20:00,83.69,83.72,83.69,83.71,12700.0,68.6552,68.6798,68.6552,68.6716,12700.0
2014-08-29 12:25:00,83.71,83.71,83.67,83.69,17700.0,68.6716,68.6716,68.6388,68.6552,17700.0
2014-08-29 12:30:00,83.69,83.7,83.68,83.69,17900.0,68.6552,68.6634,68.647,68.6552,17900.0
2014-08-29 12:35:00,83.69,83.69,83.67,83.67,12700.0,68.6552,68.6552,68.6388,68.6388,12700.0
2014-08-29 12:40:00,83.67,83.67,83.64,83.65,7700.0,68.6388,68.6388,68.6142,68.6224,7700.0
2014-08-29 12:45:00,83.65,83.69,83.64,83.66,22200.0,68.6224,68.6552,68.6142,68.6306,22200.0
2014-08-29 12:50:00,83.66,83.68,83.64,83.65,7500.0,68.6306,68.647,68.6142,68.6224,7500.0
2014-08-29 12:55:00,83.66,83.73,83.66,83.73,12900.0,68.6306,68.688,68.6306,68.688,12900.0
2014-08-29 13:00:00,83.74,83.81,83.73,83.79,8500.0,68.6962,68.7536,68.688,68.7372,8500.0
2014-08-29 13:05:00,83.8,83.83,83.78,83.81,10000.0,68.7454,68.7701,68.729,68.7536,10000.0
2014-08-29 13:10:00,83.81,83.86,83.8,83.86,10800.0,68.7536,68.7947,68.7454,68.7947,10800.0
2014-08-29 13:15:00,83.87,83.89,83.86,83.89,8500.0,68.8029,68.8193,68.7947,68.8193,8500.0
2014-08-29 13:20:00,83.89,83.91,83.87,83.87,22800.0,68.8193,68.8357,68.8029,68.8029,22800.0
2014-08-29 13:25:00,83.86,83.88,83.84,83.84,9400.0,68.7947,68.8111,68.7783,68.7783,9400.0
2014-08-29 13:30:00,83.85,83.85,83.75,83.82,34500.0,68.7865,68.7865,68.7044,68.7618,34500.0
2014-08-29 13:35:00,83.82,83.84,83.82,83.82,10400.0,68.7618,68.7783,68.7618,68.7618,10400.0
2014-08-29 13:40:00,83.83,83.86,83.83,83.84,12200.0,68.7701,68.7947,68.7701,68.7783,12200.0
2014-08-29 13:45:00,83.83,83.9,83.82,83.88,20900.0,68.7701,68.8275,68.7618,68.8111,20900.0
2014-08-29 13:50:00,83.89,83.92,83.87,83.91,12100.0,68.8193,68.8439,68.8029,68.8357,12100.0
2014-08-29 13:55:00,83.91,83.93,83.85,83.9,31600.0,68.8357,68.8521,68.7865,68.8275,31600.0
2014-08-29 14:00:00,83.89,83.93,83.89,83.9,61700.0,68.8193,68.8521,68.8193,68.8275,61700.0
2014-08-29 14:05:00,83.9,83.93,83.9,83.91,7600.0,68.8275,68.8521,68.8275,68.8357,7600.0
2014-08-29 14:10:00,83.92,83.93,83.9,83.91,11800.0,68.8439,68.8521,68.8275,68.8357,11800.0
2014-08-29 14:15:00,83.91,83.92,83.85,83.86,9200.0,68.8357,68.8439,68.7865,68.7947,9200.0
2014-08-29 14:20:00,83.85,83.88,83.85,83.85,12300.0,68.7865,68.8111,68.7865,68.7865,12300.0
2014-08-29 14:25:00,83.83,83.89,83.83,83.89,8700.0,68.7701,68.8193,68.7701,68.8193,8700.0
2014-08-29 14:30:00,83.88,83.89,83.84,83.84,14400.0,68.8111,68.8193,68.7783,68.7783,14400.0
2014-08-29 14:35:00,83.84,83.89,83.84,83.86,9900.0,68.7783,68.8193,68.7783,68.7947,9900.0
2014-08-29 14:40:00,83.85,83.87,83.84,83.85,19300.0,68.7865,68.8029,68.7783,68.7865,19300.0
2014-08-29 14:45:00,83.84,83.9,83.84,83.89,41200.0,68.7783,68.8275,68.7783,68.8193,41200.0
2014-08-29 14:50:00,83.89,83.92,83.89,83.92,7200.0,68.8193,68.8439,68.8193,68.8439,7200.0
2014-08-29 14:55:00,83.92,83.94,83.91,83.93,12000.0,68.8439,68.8603,68.8357,68.8521,12000.0
2014-08-29 15:00:00,83.93,83.95,83.92,83.94,15800.0,68.8521,68.8685,68.8439,68.8603,15800.0
2014-08-29 15:05:00,83.94,83.94,83.9,83.9,13300.0,68.8603,68.8603,68.8275,68.8275,13300.0
2014-08-29 15:10:00,83.91,83.98,83.91,83.97,17500.0,68.8357,68.8931,68.8357,68.8849,17500.0
2014-08-29 15:15:00,83.98,84.0,83.97,83.97,24000.0,68.8931,68.9095,68.8849,68.8849,24000.0
2014-08-29 15:20:00,83.97,83.98,83.95,83.98,18000.0,68.8849,68.8931,68.8685,68.8931,18000.0
2014-08-29 15:25:00,83.98,83.99,83.95,83.96,23200.0,68.8931,68.9013,68.8685,68.8767,23200.0
2014-08-29 15:30:00,83.95,83.99,83.95,83.99,48000.0,68.8685,68.9013,68.8685,68.9013,48000.0
2014-08-29 15:35:00,83.98,84.0,83.98,83.98,35200.0,68.8931,68.9095,68.8931,68.8931,35200.0
2014-08-29 15:40:00,83.98,83.98,83.96,83.98,29400.0,68.8931,68.8931,68.8767,68.8931,29400.0
2014-08-29 15:45:00,83.99,84.05,83.98,84.05,89400.0,68.9013,68.9505,68.8931,68.9505,89400.0
2014-08-29 15:50:00,84.05,84.09,84.04,84.07,87800.0,68.9505,68.9833,68.9423,68.9669,87800.0
2014-08-29 15:55:00,84.08,84.09,84.06,84.08,98200.0,68.9751,68.9833,68.9587,68.9751,98200.0
2014-09-02 09:30:00,84.01,84.21,84.01,84.04,86400.0,68.9177,69.0818,68.9177,68.9423,86400.0
2014-09-02 09:35:00,84.04,84.12,83.92,84.11,53500.0,68.9423,69.008,68.8439,68.9997,53500.0
2014-09-02 09:40:00,84.12,84.19,84.08,84.19,21400.0,69.008,69.0654,68.9751,69.0654,21400.0
2014-09-02 09:45:00,84.18,84.42,84.17,84.42,40900.0,69.0572,69.2541,69.049,69.2541,40900.0
2014-09-02 09:50:00,84.42,84.42,84.12,84.2,41300.0,69.2541,69.2541,69.008,69.0736,41300.0
2014-09-02 09:55:00,84.22,84.28,84.13,84.28,27400.0,69.09,69.1392,69.0162,69.1392,27400.0
2014-09-02 10:00:00,84.29,84.35,84.24,84.33,39700.0,69.1474,69.1966,69.1064,69.1802,39700.0
2014-09-02 10:05:00,84.35,84.41,84.33,84.41,31200.0,69.1966,69.2459,69.1802,69.2459,31200.0
2014-09-02 10:10:00,84.41,84.41,84.32,84.34,36900.0,69.2459,69.2459,69.172,69.1884,36900.0
2014-09-02 10:15:00,84.35,84.47,84.34,84.42,32000.0,69.1966,69.2951,69.1884,69.2541,32000.0
2014-09-02 10:20:00,84.44,84.49,84.36,84.48,40400.0,69.2705,69.3115,69.2048,69.3033,40400.0
2014-09-02 10:25:00,84.49,84.58,84.43,84.46,134500.0,69.3115,69.3853,69.2623,69.2869,134500.0
2014-09-02 10:30:00,84.45,84.45,84.35,84.36,38300.0,69.2787,69.2787,69.1966,69.2048,38300.0
2014-09-02 10:35:00,84.36,84.38,84.22,84.26,43800.0,69.2048,69.2212,69.09,69.1228,43800.0
2014-09-02 10:40:00,84.25,84.33,84.25,84.31,48900.0,69.1146,69.1802,69.1146,69.1638,48900.0
2014-09-02 10:45:00,84.31,84.31,84.2,84.25,27100.0,69.1638,69.1638,69.0736,69.1146,27100.0
2014-09-02 10:50:00,84.25,84.36,84.25,84.31,24400.0,69.1146,69.2048,69.1146,69.1638,24400.0
2014-09-02 10:55:00,84.32,84.33,84.3,84.31,22800.0,69.172,69.1802,69.1556,69.1638,22800.0
2014-09-02 11:00:00,84.32,84.33,84.26,84.26,29900.0,69.172,69.1802,69.1228,69.1228,29900.0
2014-09-02 11:05:00,84.25,84.25,84.16,84.16,26800.0,69.1146,69.1146,69.0408,69.0408,26800.0
2014-09-02 11:10:00,84.15,84.19,84.09,84.1,23800.0,69.0326,69.0654,68.9833,68.9915,23800.0
2014-09-02 11:15:00,84.09,84.1,84.01,84.01,16100.0,68.9833,68.9915,68.9177,68.9177,16100.0
2014-09-02 11:20:00,84.02,84.07,83.93,83.93,20400.0,68.9259,68.9669,68.8521,68.8521,20400.0
2014-09-02 11:25:00,83.93,83.93,83.84,83.91,24100.0,68.8521,68.8521,68.7783,68.8357,24100.0
2014-09-02 11:30:00,83.91,84.07,83.9,84.06,21900.0,68.8357,68.9669,68.8275,68.9587,21900.0
2014-09-02 11:35:00,84.05,84.12,84.01,84.11,15100.0,68.9505,69.008,68.9177,68.9997,15100.0
2014-09-02 11:40:00,84.12,84.12,84.01,84.04,11100.0,69.008,69.008,68.9177,68.9423,11100.0
2014-09-02 11:45:00,84.04,84.04,83.95,83.97,13100.0,68.9423,68.9423,68.8685,68.8849,13100.0
2014-09-02 11:50:00,83.98,83.99,83.89,83.9,13700.0,68.8931,68.9013,68.8193,68.8275,13700.0
2014-09-02 11:55:00,83.91,83.95,83.81,83.84,36200.0,68.8357,68.8685,68.7536,68.7783,36200.0
2014-09-02 12:00:00,83.83,83.84,83.8,83.8,25100.0,68.7701,68.7783,68.7454,68.7454,25100.0
2014-09-02 12:05:00,83.8,83.89,83.79,83.89,24300.0,68.7454,68.8193,68.7372,68.8193,24300.0
2014-09-02 12:10:00,83.89,83.99,83.88,83.97,38300.0,68.8193,68.9013,68.8111,68.8849,38300.0
2014-09-02 12:15:00,83.94,83.96,83.88,83.95,26500.0,68.8603,68.8767,68.8111,68.8685,26500.0
2014-09-02 12:20:00,83.96,84.0,83.93,83.96,15700.0,68.8767,68.9095,68.8521,68.8767,15700.0
2014-09-02 12:25:00,83.96,84.01,83.96,83.96,17700.0,68.8767,68.9177,68.8767,68.8767,17700.0
2014-09-02 12:30:00,83.96,83.96,83.87,83.91,14500.0,68.8767,68.8767,68.8029,68.8357,14500.0
2014-09-02 12:35:00,83.91,83.93,83.89,83.9,19600.0,68.8357,68.8521,68.8193,68.8275,19600.0
2014-09-02 12:40:00,83.91,83.93,83.86,83.86,17600.0,68.8357,68.8521,68.7947,68.7947,17600.0
2014-09-02 12:45:00,83.85,83.86,83.8,83.82,16400.0,68.7865,68.7947,68.7454,68.7618,16400.0
2014-09-02 12:50:00,83.81,83.86,83.8,83.83,14700.0,68.7536,68.7947,68.7454,68.7701,14700.0
2014-09-02 12:55:00,83.83,83.83,83.71,83.72,25300.0,68.7701,68.7701,68.6716,68.6798,25300.0
2014-09-02 13:00:00,83.72,83.74,83.65,83.67,23700.0,68.6798,68.6962,68.6224,68.6388,23700.0
2014-09-02 13:05:00,83.68,83.7,83.63,83.67,26200.0,68.647,68.6634,68.606,68.6388,26200.0
2014-09-02 13:10:00,83.68,83.75,83.67,83.75,20100.0,68.647,68.7044,68.6388,68.7044,20100.0
2014-09-02 13:15:00,83.76,83.76,83.68,83.68,12500.0,68.7126,68.7126,68.647,68.647,12500.0
2014-09-02 13:20:00,83.69,83.7,83.63,83.63,19400.0,68.6552,68.6634,68.606,68.606,19400.0
2014-09-02 13:25:00,83.64,83.65,83.58,83.59,14300.0,68.6142,68.6224,68.565,68.5732,14300.0
2014-09-02 13:30:00,83.59,83.64,83.53,83.64,62400.0,68.5732,68.6142,68.5239,68.6142,62400.0
2014-09-02 13:35:00,83.63,83.71,83.63,83.71,13100.0,68.606,68.6716,68.606,68.6716,13100.0
2014-09-02 13:40:00,83.73,83.73,83.66,83.67,32100.0,68.688,68.688,68.6306,68.6388,32100.0
2014-09-02 13:45:00,83.67,83.78,83.66,83.78,13000.0,68.6388,68.729,68.6306,68.729,13000.0
2014-09-02 13:50:00,83.78,83.78,83.7,83.76,22600.0,68.729,68.729,68.6634,68.7126,22600.0
2014-09-02 13:55:00,83.76,83.79,83.72,83.73,11500.0,68.7126,68.7372,68.6798,68.688,11500.0
2014-09-02 14:00:00,83.72,83.72,83.68,83.69,17400.0,68.6798,68.6798,68.647,68.6552,17400.0
2014-09-02 14:05:00,83.68,83.72,83.67,83.72,18300.0,68.647,68.6798,68.6388,68.6798,18300.0
2014-09-02 14:10:00,83.72,83.77,83.72,83.75,12300.0,68.6798,68.7208,68.6798,68.7044,12300.0
2014-09-02 14:15:00,83.76,83.76,83.7,83.74,14800.0,68.7126,68.7126,68.6634,68.6962,14800.0
2014-09-02 14:20:00,83.74,83.74,83.7,83.73,14600.0,68.6962,68.6962,68.6634,68.688,14600.0
2014-09-02 14:25:00,83.73,83.75,83.72,83.74,10500.0,68.688,68.7044,68.6798,68.6962,10500.0
2014-09-02 14:30:00,83.74,83.75,83.71,83.71,19100.0,68.6962,68.7044,68.6716,68.6716,19100.0
2014-09-02 14:35:00,83.7,83.7,83.67,83.68,14100.0,68.6634,68.6634,68.6388,68.647,14100.0
2014-09-02 14:40:00,83.69,83.75,83.68,83.71,21000.0,68.6552,68.7044,68.647,68.6716,21000.0
2014-09-02 14:45:00,83.72,83.76,83.7,83.75,15500.0,68.6798,68.7126,68.6634,68.7044,15500.0
2014-09-02 14:50:00,83.76,83.83,83.75,83.81,25100.0,68.7126,68.7701,68.7044,68.7536,25100.0
2014-09-02 14:55:00,83.81,83.86,83.8,83.8,35800.0,68.7536,68.7947,68.7454,68.7454,35800.0
2014-09-02 15:00:00,83.81,83.81,83.73,83.73,19400.0,68.7536,68.7536,68.688,68.688,19400.0
2014-09-02 15:05:00,83.74,83.74,83.7,83.71,27500.0,68.6962,68.6962,68.6634,68.6716,27500.0
2014-09-02 15:10:00,83.71,83.79,83.67,83.78,50600.0,68.6716,68.7372,68.6388,68.729,50600.0
2014-09-02 15:15:00,83.79,83.86,83.77,83.84,37100.0,68.7372,68.7947,68.7208,68.7783,37100.0
2014-09-02 15:20:00,83.84,83.86,83.8,83.84,38400.0,68.7783,68.7947,68.7454,68.7783,38400.0
2014-09-02 15:25:00,83.84,83.88,83.82,83.87,38500.0,68.7783,68.8111,68.7618,68.8029,38500.0
2014-09-02 15:30:00,83.86,83.86,83.75,83.78,61400.0,68.7947,68.7947,68.7044,68.729,61400.0
2014-09-02 15:35:00,83.78,83.79,83.75,83.76,39600.0,68.729,68.7372,68.7044,68.7126,39600.0
2014-09-02 15:40:00,83.76,83.84,83.73,83.84,53500.0,68.7126,68.7783,68.688,68.7783,53500.0
2014-09-02 15:45:00,83.83,83.84,83.77,83.82,70600.0,68.7701,68.7783,68.7208,68.7618,70600.0
2014-09-02 15:50:00,83.82,83.83,83.75,83.76,64700.0,68.7618,68.7701,68.7044,68.7126,64700.0
2014-09-02 15:55:00,83.77,83.79,83.71,83.76,86500.0,68.7208,68.7372,68.6716,68.7126,86500.0
2014-09-03 09:30:00,84.17,84.25,84.01,84.08,58900.0,69.049,69.1146,68.9177,68.9751,58900.0
2014-09-03 09:35:00,84.09,84.17,83.98,84.06,35200.0,68.9833,69.049,68.8931,68.9587,35200.0
2014-09-03 09:40:00,84.06,84.06,83.89,83.95,34600.0,68.9587,68.9587,68.8193,68.8685,34600.0
2014-09-03 09:45:00,83.95,84.05,83.78,83.81,39000.0,68.8685,68.9505,68.729,68.7536,39000.0
2014-09-03 09:50:00,83.81,83.89,83.56,83.57,41800.0,68.7536,68.8193,68.5486,68.5568,41800.0
2014-09-03 09:55:00,83.56,83.56,83.38,83.5,60900.0,68.5486,68.5486,68.4009,68.4993,60900.0
2014-09-03 10:00:00,83.49,83.54,83.43,83.43,50400.0,68.4911,68.5321,68.4419,68.4419,50400.0
2014-09-03 10:05:00,83.44,83.62,83.4,83.62,35500.0,68.4501,68.5978,68.4173,68.5978,35500.0
2014-09-03 10:10:00,83.62,83.66,83.59,83.64,33400.0,68.5978,68.6306,68.5732,68.6142,33400.0
2014-09-03 10:15:00,83.64,83.64,83.48,83.49,28700.0,68.6142,68.6142,68.4829,68.4911,28700.0
2014-09-03 10:20:00,83.48,83.49,83.3,83.33,73600.0,68.4829,68.4911,68.3353,68.3599,73600.0
2014-09-03 10:25:00,83.33,83.36,83.25,83.26,38400.0,68.3599,68.3845,68.2942,68.3025,38400.0
2014-09-03 10:30:00,83.26,83.42,83.26,83.42,27100.0,68.3025,68.4337,68.3025,68.4337,27100.0
2014-09-03 10:35:00,83.43,83.47,83.41,83.45,24600.0,68.4419,68.4747,68.4255,68.4583,24600.0
2014-09-03 10:40:00,83.45,83.51,83.43,83.45,40900.0,68.4583,68.5075,68.4419,68.4583,40900.0
2014-09-03 10:45:00,83.44,83.45,83.35,83.44,32000.0,68.4501,68.4583,68.3763,68.4501,32000.0
2014-09-03 10:50:00,83.45,83.5,83.45,83.48,15700.0,68.4583,68.4993,68.4583,68.4829,15700.0
2014-09-03 10:55:00,83.47,83.47,83.41,83.41,15200.0,68.4747,68.4747,68.4255,68.4255,15200.0
2014-09-03 11:00:00,83.43,83.47,83.39,83.4,18800.0,68.4419,68.4747,68.4091,68.4173,18800.0
2014-09-03 11:05:00,83.4,83.4,83.3,83.31,34700.0,68.4173,68.4173,68.3353,68.3435,34700.0
2014-09-03 11:10:00,83.31,83.38,83.31,83.36,22300.0,68.3435,68.4009,68.3435,68.3845,22300.0
2014-09-03 11:15:00,83.36,83.44,83.34,83.41,39400.0,68.3845,68.4501,68.3681,68.4255,39400.0
2014-09-03 11:20:00,83.43,83.43,83.33,83.37,34400.0,68.4419,68.4419,68.3599,68.3927,34400.0
2014-09-03 11:25:00,83.37,83.37,83.21,83.21,35300.0,68.3927,68.3927,68.2614,68.2614,35300.0
2014-09-03 11:30:00,83.2,83.25,83.2,83.21,36100.0,68.2532,68.2942,68.2532,68.2614,36100.0
2014-09-03 11:35:00,83.2,83.34,83.2,83.3,18900.0,68.2532,68.3681,68.2532,68.3353,18900.0
2014-09-03 11:40:00,83.3,83.3,83.22,83.22,25800.0,68.3353,68.3353,68.2696,68.2696,25800.0
2014-09-03 11:45:00,83.21,83.29,83.2,83.28,35800.0,68.2614,68.3271,68.2532,68.3189,35800.0
2014-09-03 11:50:00,83.28,83.41,83.28,83.41,14800.0,68.3189,68.4255,68.3189,68.4255,14800.0
2014-09-03 11:55:00,83.4,83.42,83.28,83.29,18300.0,68.4173,68.4337,68.3189,68.3271,18300.0
2014-09-03 12:00:00,83.28,83.32,83.22,83.28,19900.0,68.3189,68.3517,68.2696,68.3189,19900.0
2014-09-03 12:05:00,83.28,83.34,83.26,83.33,11800.0,68.3189,68.3681,68.3025,68.3599,11800.0
2014-09-03 12:10:00,83.33,83.44,83.3,83.41,18300.0,68.3599,68.4501,68.3353,68.4255,18300.0
2014-09-03 12:15:00,83.41,83.42,83.32,83.32,12000.0,68.4255,68.4337,68.3517,68.3517,12000.0
2014-09-03 12:20:00,83.32,83.33,83.3,83.32,12300.0,68.3517,68.3599,68.3353,68.3517,12300.0
2014-09-03 12:25:00,83.32,83.36,83.31,83.34,13200.0,68.3517,68.3845,68.3435,68.3681,13200.0
2014-09-03 12:30:00,83.33,83.33,83.3,83.3,12400.0,68.3599,68.3599,68.3353,68.3353,12400.0
2014-09-03 12:35:00,83.3,83.3,83.28,83.29,16000.0,68.3353,68.3353,68.3189,68.3271,16000.0
2014-09-03 12:40:00,83.29,83.35,83.26,83.35,25000.0,68.3271,68.3763,68.3025,68.3763,25000.0
2014-09-03 12:45:00,83.36,83.37,83.31,83.31,15700.0,68.3845,68.3927,68.3435,68.3435,15700.0
2014-09-03 12:50:00,83.3,83.31,83.2,83.2,23100.0,68.3353,68.3435,68.2532,68.2532,23100.0
2014-09-03 12:55:00,83.2,83.25,83.19,83.25,25900.0,68.2532,68.2942,68.245,68.2942,25900.0
2014-09-03 13:00:00,83.23,83.23,83.19,83.19,18700.0,68.2778,68.2778,68.245,68.245,18700.0
2014-09-03 13:05:00,83.19,83.23,83.19,83.22,28100.0,68.245,68.2778,68.245,68.2696,28100.0
2014-09-03 13:10:00,83.21,83.23,83.2,83.22,18300.0,68.2614,68.2778,68.2532,68.2696,18300.0
2014-09-03 13:15:00,83.22,83.23,83.2,83.22,20000.0,68.2696,68.2778,68.2532,68.2696,20000.0
2014-09-03 13:20:00,83.22,83.3,83.22,83.29,16800.0,68.2696,68.3353,68.2696,68.3271,16800.0
2014-09-03 13:25:00,83.3,83.35,83.29,83.31,12000.0,68.3353,68.3763,68.3271,68.3435,12000.0
2014-09-03 13:30:00,83.31,83.32,83.27,83.28,18500.0,68.3435,68.3517,68.3107,68.3189,18500.0
2014-09-03 13:35:00,83.27,83.29,83.23,83.23,8400.0,68.3107,68.3271,68.2778,68.2778,8400.0
2014-09-03 13:40:00,83.24,83.25,83.2,83.21,14000.0,68.286,68.2942,68.2532,68.2614,14000.0
2014-09-03 13:45:00,83.2,83.2,83.13,83.14,32400.0,68.2532,68.2532,68.1958,68.204,32400.0
2014-09-03 13:50:00,83.13,83.17,83.1,83.15,36300.0,68.1958,68.2286,68.1712,68.2122,36300.0
2014-09-03 13:55:00,83.15,83.28,83.13,83.28,42400.0,68.2122,68.3189,68.1958,68.3189,42400.0
2014-09-03 14:00:00,83.28,83.3,83.27,83.29,18200.0,68.3189,68.3353,68.3107,68.3271,18200.0
2014-09-03 14:05:00,83.28,83.32,83.28,83.29,18600.0,68.3189,68.3517,68.3189,68.3271,18600.0
2014-09-03 14:10:00,83.28,83.29,83.19,83.2,18100.0,68.3189,68.3271,68.245,68.2532,18100.0
2014-09-03 14:15:00,83.2,83.26,83.2,83.22,24300.0,68.2532,68.3025,68.2532,68.2696,24300.0
2014-09-03 14:20:00,83.22,83.29,83.21,83.28,22300.0,68.2696,68.3271,68.2614,68.3189,22300.0
2014-09-03 14:25:00,83.27,83.27,83.22,83.24,15300.0,68.3107,68.3107,68.2696,68.286,15300.0
2014-09-03 14:30:00,83.25,83.27,83.22,83.23,20900.0,68.2942,68.3107,68.2696,68.2778,20900.0
2014-09-03 14:35:00,83.23,83.3,83.22,83.27,17700.0,68.2778,68.3353,68.2696,68.3107,17700.0
2014-09-03 14:40:00,83.28,83.29,83.26,83.26,17800.0,68.3189,68.3271,68.3025,68.3025,17800.0
2014-09-03 14:45:00,83.26,83.26,83.19,83.19,27200.0,68.3025,68.3025,68.245,68.245,27200.0
2014-09-03 14:50:00,83.19,83.2,83.16,83.17,27100.0,68.245,68.2532,68.2204,68.2286,27100.0
2014-09-03 14:55:00,83.17,83.25,83.16,83.2,33800.0,68.2286,68.2942,68.2204,68.2532,33800.0
2014-09-03 15:00:00,83.2,83.21,83.12,83.17,36000.0,68.2532,68.2614,68.1876,68.2286,36000.0
2014-09-03 15:05:00,83.18,83.2,83.16,83.19,27500.0,68.2368,68.2532,68.2204,68.245,27500.0
2014-09-03 15:10:00,83.2,83.21,83.19,83.19,28000.0,68.2532,68.2614,68.245,68.245,28000.0
2014-09-03 15:15:00,83.19,83.21,83.17,83.18,29900.0,68.245,68.2614,68.2286,68.2368,29900.0
2014-09-03 15:20:00,83.19,83.21,83.12,83.12,41400.0,68.245,68.2614,68.1876,68.1876,41400.0
2014-09-03 15:25:00,83.13,83.19,83.13,83.17,50200.0,68.1958,68.245,68.1958,68.2286,50200.0
2014-09-03 15:30:00,83.17,83.18,83.13,83.15,50200.0,68.2286,68.2368,68.1958,68.2122,50200.0
2014-09-03 15:35:00,83.15,83.16,83.13,83.14,56200.0,68.2122,68.2204,68.1958,68.204,56200.0
2014-09-03 15:40:00,83.15,83.15,83.13,83.14,54100.0,68.2122,68.2122,68.1958,68.204,54100.0
2014-09-03 15:45:00,83.15,83.17,83.14,83.17,97300.0,68.2122,68.2286,68.204,68.2286,97300.0
2014-09-03 15:50:00,83.17,83.19,83.14,83.16,157300.0,68.2286,68.245,68.204,68.2204,157300.0
2014-09-03 15:55:00,83.17,83.2,83.14,83.19,230200.0,68.2286,68.2532,68.204,68.245,230200.0
2014-09-04 09:30:00,83.31,83.43,83.2,83.26,89600.0,68.3435,68.4419,68.2532,68.3025,89600.0
2014-09-04 09:35:00,83.29,83.57,83.26,83.52,58500.0,68.3271,68.5568,68.3025,68.5157,58500.0
2014-09-04 09:40:00,83.55,83.76,83.51,83.76,46000.0,68.5404,68.7126,68.5075,68.7126,46000.0
2014-09-04 09:45:00,83.78,83.91,83.73,83.88,54000.0,68.729,68.8357,68.688,68.8111,54000.0
2014-09-04 09:50:00,83.89,84.01,83.86,83.98,38400.0,68.8193,68.9177,68.7947,68.8931,38400.0
2014-09-04 09:55:00,83.98,83.98,83.71,83.71,54100.0,68.8931,68.8931,68.6716,68.6716,54100.0
2014-09-04 10:00:00,83.74,83.78,83.68,83.73,28700.0,68.6962,68.729,68.647,68.688,28700.0
2014-09-04 10:05:00,83.73,83.83,83.71,83.82,29500.0,68.688,68.7701,68.6716,68.7618,29500.0
2014-09-04 10:10:00,83.85,83.99,83.8,83.97,35300.0,68.7865,68.9013,68.7454,68.8849,35300.0
2014-09-04 10:15:00,83.98,83.99,83.92,83.93,43100.0,68.8931,68.9013,68.8439,68.8521,43100.0
2014-09-04 10:20:00,83.92,83.98,83.91,83.92,28900.0,68.8439,68.8931,68.8357,68.8439,28900.0
2014-09-04 10:25:00,83.92,83.92,83.87,83.89,34200.0,68.8439,68.8439,68.8029,68.8193,34200.0
2014-09-04 10:30:00,83.9,83.91,83.86,83.86,22700.0,68.8275,68.8357,68.7947,68.7947,22700.0
2014-09-04 10:35:00,83.86,83.88,83.76,83.78,37500.0,68.7947,68.8111,68.7126,68.729,37500.0
2014-09-04 10:40:00,83.8,83.84,83.8,83.83,22900.0,68.7454,68.7783,68.7454,68.7701,22900.0
2014-09-04 10:45:00,83.83,83.87,83.78,83.86,33300.0,68.7701,68.8029,68.729,68.7947,33300.0
2014-09-04 10:50:00,83.86,83.88,83.84,83.88,16400.0,68.7947,68.8111,68.7783,68.8111,16400.0
2014-09-04 10:55:00,83.88,83.93,83.85,83.93,21100.0,68.8111,68.8521,68.7865,68.8521,21100.0
2014-09-04 11:00:00,83.92,83.99,83.91,83.99,18000.0,68.8439,68.9013,68.8357,68.9013,18000.0
2014-09-04 11:05:00,83.99,83.99,83.94,83.95,30700.0,68.9013,68.9013,68.8603,68.8685,30700.0
2014-09-04 11:10:00,83.95,83.98,83.93,83.97,25200.0,68.8685,68.8931,68.8521,68.8849,25200.0
2014-09-04 11:15:00,83.98,83.99,83.89,83.9,39400.0,68.8931,68.9013,68.8193,68.8275,39400.0
2014-09-04 11:20:00,83.9,83.91,83.84,83.87,41200.0,68.8275,68.8357,68.7783,68.8029,41200.0
2014-09-04 11:25:00,83.85,83.91,83.82,83.84,34600.0,68.7865,68.8357,68.7618,68.7783,34600.0
2014-09-04 11:30:00,83.84,83.86,83.8,83.8,11400.0,68.7783,68.7947,68.7454,68.7454,11400.0
2014-09-04 11:35:00,83.8,83.84,83.76,83.84,15200.0,68.7454,68.7783,68.7126,68.7783,15200.0
2014-09-04 11:40:00,83.84,83.87,83.82,83.86,17500.0,68.7783,68.8029,68.7618,68.7947,17500.0
2014-09-04 11:45:00,83.87,84.0,83.84,83.99,45900.0,68.8029,68.9095,68.7783,68.9013,45900.0
2014-09-04 11:50:00,84.0,84.0,83.94,83.98,27900.0,68.9095,68.9095,68.8603,68.8931,27900.0
2014-09-04 11:55:00,83.98,83.98,83.9,83.9,12900.0,68.8931,68.8931,68.8275,68.8275,12900.0
2014-09-04 12:00:00,83.91,83.99,83.9,83.98,21600.0,68.8357,68.9013,68.8275,68.8931,21600.0
2014-09-04 12:05:00,83.97,83.98,83.93,83.95,12800.0,68.8849,68.8931,68.8521,68.8685,12800.0
2014-09-04 12:10:00,83.95,83.97,83.88,83.89,12700.0,68.8685,68.8849,68.8111,68.8193,12700.0
2014-09-04 12:15:00,83.89,83.91,83.88,83.89,18200.0,68.8193,68.8357,68.8111,68.8193,18200.0
2014-09-04 12:20:00,83.9,83.9,83.87,83.88,12500.0,68.8275,68.8275,68.8029,68.8111,12500.0
2014-09-04 12:25:00,83.88,83.9,83.81,83.83,15600.0,68.8111,68.8275,68.7536,68.7701,15600.0
2014-09-04 12:30:00,83.82,83.86,83.82,83.83,16600.0,68.7618,68.7947,68.7618,68.7701,16600.0
2014-09-04 12:35:00,83.84,83.85,83.81,83.83,19600.0,68.7783,68.7865,68.7536,68.7701,19600.0
2014-09-04 12:40:00,83.82,83.86,83.81,83.83,9100.0,68.7618,68.7947,68.7536,68.7701,9100.0
2014-09-04 12:45:00,83.83,83.84,83.77,83.78,13900.0,68.7701,68.7783,68.7208,68.729,13900.0
2014-09-04 12:50:00,83.77,83.8,83.75,83.79,17900.0,68.7208,68.7454,68.7044,68.7372,17900.0
2014-09-04 12:55:00,83.78,83.81,83.74,83.74,25700.0,68.729,68.7536,68.6962,68.6962,25700.0
2014-09-04 13:00:00,83.74,83.75,83.67,83.68,18300.0,68.6962,68.7044,68.6388,68.647,18300.0
2014-09-04 13:05:00,83.68,83.7,83.67,83.69,18600.0,68.647,68.6634,68.6388,68.6552,18600.0
2014-09-04 13:10:00,83.71,83.72,83.63,83.65,33200.0,68.6716,68.6798,68.606,68.6224,33200.0
2014-09-04 13:15:00,83.64,83.66,83.62,83.63,21200.0,68.6142,68.6306,68.5978,68.606,21200.0
2014-09-04 13:20:00,83.63,83.67,83.62,83.64,22600.0,68.606,68.6388,68.5978,68.6142,22600.0
2014-09-04 13:25:00,83.65,83.66,83.61,83.61,10900.0,68.6224,68.6306,68.5896,68.5896,10900.0
2014-09-04 13:30:00,83.62,83.62,83.56,83.56,16800.0,68.5978,68.5978,68.5486,68.5486,16800.0
2014-09-04 13:35:00,83.56,83.56,83.5,83.5,12200.0,68.5486,68.5486,68.4993,68.4993,12200.0
2014-09-04 13:40:00,83.5,83.53,83.5,83.53,14000.0,68.4993,68.5239,68.4993,68.5239,14000.0
2014-09-04 13:45:00,83.53,83.53,83.47,83.47,17200.0,68.5239,68.5239,68.4747,68.4747,17200.0
2014-09-04 13:50:00,83.47,83.49,83.46,83.48,18400.0,68.4747,68.4911,68.4665,68.4829,18400.0
2014-09-04 13:55:00,83.48,83.48,83.46,83.46,19800.0,68.4829,68.4829,68.4665,68.4665,19800.0
2014-09-04 14:00:00,83.46,83.52,83.45,83.51,21900.0,68.4665,68.5157,68.4583,68.5075,21900.0
2014-09-04 14:05:00,83.51,83.54,83.48,83.48,43800.0,68.5075,68.5321,68.4829,68.4829,43800.0
2014-09-04 14:10:00,83.48,83.5,83.43,83.46,36100.0,68.4829,68.4993,68.4419,68.4665,36100.0
2014-09-04 14:15:00,83.46,83.47,83.41,83.41,25100.0,68.4665,68.4747,68.4255,68.4255,25100.0
2014-09-04 14:20:00,83.41,83.42,83.35,83.35,13600.0,68.4255,68.4337,68.3763,68.3763,13600.0
2014-09-04 14:25:00,83.36,83.36,83.29,83.32,30800.0,68.3845,68.3845,68.3271,68.3517,30800.0
2014-09-04 14:30:00,83.33,83.35,83.29,83.29,32500.0,68.3599,68.3763,68.3271,68.3271,32500.0
2014-09-04 14:35:00,83.29,83.32,83.27,83.29,72200.0,68.3271,68.3517,68.3107,68.3271,72200.0
2014-09-04 14:40:00,83.3,83.35,83.29,83.33,30200.0,68.3353,68.3763,68.3271,68.3599,30200.0
2014-09-04 14:45:00,83.33,83.34,83.29,83.29,33300.0,68.3599,68.3681,68.3271,68.3271,33300.0
2014-09-04 14:50:00,83.29,83.36,83.29,83.34,47900.0,68.3271,68.3845,68.3271,68.3681,47900.0
2014-09-04 14:55:00,83.34,83.4,83.3,83.31,40500.0,68.3681,68.4173,68.3353,68.3435,40500.0
2014-09-04 15:00:00,83.3,83.33,83.28,83.28,43500.0,68.3353,68.3599,68.3189,68.3189,43500.0
2014-09-04 15:05:00,83.27,83.28,83.21,83.21,50200.0,68.3107,68.3189,68.2614,68.2614,50200.0
2014-09-04 15:10:00,83.21,83.22,83.09,83.14,75900.0,68.2614,68.2696,68.163,68.204,75900.0
2014-09-04 15:15:00,83.14,83.24,83.06,83.06,93300.0,68.204,68.286,68.1384,68.1384,93300.0
2014-09-04 15:20:00,83.08,83.12,83.03,83.07,52600.0,68.1548,68.1876,68.1138,68.1466,52600.0
2014-09-04 15:25:00,83.07,83.13,83.06,83.09,41800.0,68.1466,68.1958,68.1384,68.163,41800.0
2014-09-04 15:30:00,83.09,83.09,83.01,83.03,75400.0,68.163,68.163,68.0974,68.1138,75400.0
2014-09-04 15:35:00,83.04,83.08,83.03,83.08,74200.0,68.122,68.1548,68.1138,68.1548,74200.0
2014-09-04 15:40:00,83.08,83.13,83.07,83.11,51400.0,68.1548,68.1958,68.1466,68.1794,51400.0
2014-09-04 15:45:00,83.11,83.23,83.1,83.23,73600.0,68.1794,68.2778,68.1712,68.2778,73600.0
2014-09-04 15:50:00,83.22,83.23,83.11,83.12,131300.0,68.2696,68.2778,68.1794,68.1876,131300.0
2014-09-04 15:55:00,83.12,83.13,83.07,83.08,203800.0,68.1876,68.1958,68.1466,68.1548,203800.0
2014-09-05 09:30:00,83.12,83.17,82.6,82.97,214700.0,68.1876,68.2286,67.761,68.0645,214700.0
2014-09-05 09:35:00,82.97,83.07,82.84,82.96,54600.0,68.0645,68.1466,67.9579,68.0563,54600.0
2014-09-05 09:40:00,82.99,83.01,82.78,82.95,37700.0,68.081,68.0974,67.9087,68.0481,37700.0
2014-09-05 09:45:00,82.94,83.13,82.93,83.06,48800.0,68.0399,68.1958,68.0317,68.1384,48800.0
2014-09-05 09:50:00,83.06,83.09,83.0,83.02,22500.0,68.1384,68.163,68.0892,68.1056,22500.0
2014-09-05 09:55:00,83.02,83.08,82.95,83.03,41600.0,68.1056,68.1548,68.0481,68.1138,41600.0
2014-09-05 10:00:00,83.03,83.04,82.83,82.84,34700.0,68.1138,68.122,67.9497,67.9579,34700.0
2014-09-05 10:05:00,82.83,82.92,82.8,82.9,43200.0,67.9497,68.0235,67.9251,68.0071,43200.0
2014-09-05 10:10:00,82.91,82.98,82.85,82.88,39500.0,68.0153,68.0728,67.9661,67.9907,39500.0
2014-09-05 10:15:00,82.88,82.95,82.85,82.85,28000.0,67.9907,68.0481,67.9661,67.9661,28000.0
2014-09-05 10:20:00,82.86,82.9,82.71,82.73,36100.0,67.9743,68.0071,67.8513,67.8677,36100.0
2014-09-05 10:25:00,82.72,82.75,82.67,82.7,35900.0,67.8595,67.8841,67.8184,67.8431,35900.0
2014-09-05 10:30:00,82.69,82.7,82.62,82.67,40600.0,67.8349,67.8431,67.7774,67.8184,40600.0
2014-09-05 10:35:00,82.67,82.71,82.62,82.62,30500.0,67.8184,67.8513,67.7774,67.7774,30500.0
2014-09-05 10:40:00,82.61,82.66,82.57,82.63,53400.0,67.7692,67.8102,67.7364,67.7856,53400.0
2014-09-05 10:45:00,82.63,82.72,82.6,82.72,68800.0,67.7856,67.8595,67.761,67.8595,68800.0
2014-09-05 10:50:00,82.72,82.84,82.66,82.83,64700.0,67.8595,67.9579,67.8102,67.9497,64700.0
2014-09-05 10:55:00,82.81,82.9,82.78,82.79,41200.0,67.9333,68.0071,67.9087,67.9169,41200.0
2014-09-05 11:00:00,82.79,82.81,82.75,82.81,36400.0,67.9169,67.9333,67.8841,67.9333,36400.0
2014-09-05 11:05:00,82.83,82.88,82.76,82.76,42500.0,67.9497,67.9907,67.8923,67.8923,42500.0
2014-09-05 11:10:00,82.78,82.78,82.65,82.66,33200.0,67.9087,67.9087,67.802,67.8102,33200.0
2014-09-05 11:15:00,82.66,82.75,82.65,82.7,47700.0,67.8102,67.8841,67.802,67.8431,47700.0
2014-09-05 11:20:00,82.71,82.75,82.69,82.71,56400.0,67.8513,67.8841,67.8349,67.8513,56400.0
2014-09-05 11:25:00,82.72,82.79,82.65,82.78,42600.0,67.8595,67.9169,67.802,67.9087,42600.0
2014-09-05 11:30:00,82.79,82.85,82.76,82.76,13800.0,67.9169,67.9661,67.8923,67.8923,13800.0
2014-09-05 11:35:00,82.76,82.84,82.75,82.81,23300.0,67.8923,67.9579,67.8841,67.9333,23300.0
2014-09-05 11:40:00,82.8,82.93,82.8,82.9,18100.0,67.9251,68.0317,67.9251,68.0071,18100.0
2014-09-05 11:45:00,82.91,82.99,82.86,82.86,28700.0,68.0153,68.081,67.9743,67.9743,28700.0
2014-09-05 11:50:00,82.85,82.86,82.82,82.83,20300.0,67.9661,67.9743,67.9415,67.9497,20300.0
2014-09-05 11:55:00,82.83,82.95,82.83,82.91,18800.0,67.9497,68.0481,67.9497,68.0153,18800.0
2014-09-05 12:00:00,82.93,82.93,82.9,82.92,12200.0,68.0317,68.0317,68.0071,68.0235,12200.0
2014-09-05 12:05:00,82.91,82.95,82.88,82.88,20900.0,68.0153,68.0481,67.9907,67.9907,20900.0
2014-09-05 12:10:00,82.88,82.91,82.87,82.87,14000.0,67.9907,68.0153,67.9825,67.9825,14000.0
2014-09-05 12:15:00,82.88,82.88,82.8,82.8,18500.0,67.9907,67.9907,67.9251,67.9251,18500.0
2014-09-05 12:20:00,82.8,82.85,82.78,82.85,12800.0,67.9251,67.9661,67.9087,67.9661,12800.0
2014-09-05 12:25:00,82.84,82.92,82.84,82.89,20300.0,67.9579,68.0235,67.9579,67.9989,20300.0
2014-09-05 12:30:00,82.89,82.91,82.87,82.9,15900.0,67.9989,68.0153,67.9825,68.0071,15900.0
2014-09-05 12:35:00,82.9,82.91,82.88,82.9,14300.0,68.0071,68.0153,67.9907,68.0071,14300.0
2014-09-05 12:40:00,82.89,82.97,82.89,82.96,26300.0,67.9989,68.0645,67.9989,68.0563,26300.0
2014-09-05 12:45:00,82.95,82.96,82.9,82.9,17800.0,68.0481,68.0563,68.0071,68.0071,17800.0
2014-09-05 12:50:00,82.9,82.9,82.87,82.9,8300.0,68.0071,68.0071,67.9825,68.0071,8300.0
2014-09-05 12:55:00,82.9,82.92,82.89,82.9,19500.0,68.0071,68.0235,67.9989,68.0071,19500.0
2014-09-05 13:00:00,82.9,82.93,82.86,82.92,18500.0,68.0071,68.0317,67.9743,68.0235,18500.0
2014-09-05 13:05:00,82.92,83.0,82.91,83.0,18900.0,68.0235,68.0892,68.0153,68.0892,18900.0
2014-09-05 13:10:00,83.0,83.0,82.95,82.96,23300.0,68.0892,68.0892,68.0481,68.0563,23300.0
2014-09-05 13:15:00,82.95,82.97,82.91,82.92,27000.0,68.0481,68.0645,68.0153,68.0235,27000.0
2014-09-05 13:20:00,82.92,82.92,82.88,82.91,20000.0,68.0235,68.0235,67.9907,68.0153,20000.0
2014-09-05 13:25:00,82.91,82.91,82.89,82.89,18300.0,68.0153,68.0153,67.9989,67.9989,18300.0
2014-09-05 13:30:00,82.9,82.91,82.89,82.91,9400.0,68.0071,68.0153,67.9989,68.0153,9400.0
2014-09-05 13:35:00,82.91,82.91,82.86,82.9,16600.0,68.0153,68.0153,67.9743,68.0071,16600.0
2014-09-05 13:40:00,82.9,82.93,82.87,82.92,15400.0,68.0071,68.0317,67.9825,68.0235,15400.0
2014-09-05 13:45:00,82.92,82.92,82.86,82.9,19600.0,68.0235,68.0235,67.9743,68.0071,19600.0
2014-09-05 13:50:00,82.9,82.91,82.87,82.91,24100.0,68.0071,68.0153,67.9825,68.0153,24100.0
2014-09-05 13:55:00,82.9,82.91,82.9,82.9,15700.0,68.0071,68.0153,68.0071,68.0071,15700.0
2014-09-05 14:00:00,82.91,82.98,82.89,82.98,20800.0,68.0153,68.0728,67.9989,68.0728,20800.0
2014-09-05 14:05:00,82.98,83.05,82.98,83.05,21300.0,68.0728,68.1302,68.0728,68.1302,21300.0
2014-09-05 14:10:00,83.05,83.07,83.01,83.06,15100.0,68.1302,68.1466,68.0974,68.1384,15100.0
2014-09-05 14:15:00,83.06,83.09,83.04,83.09,14600.0,68.1384,68.163,68.122,68.163,14600.0
2014-09-05 14:20:00,83.08,83.14,83.07,83.13,22300.0,68.1548,68.204,68.1466,68.1958,22300.0
2014-09-05 14:25:00,83.14,83.14,83.12,83.12,14100.0,68.204,68.204,68.1876,68.1876,14100.0
2014-09-05 14:30:00,83.13,83.17,83.09,83.1,42600.0,68.1958,68.2286,68.163,68.1712,42600.0
2014-09-05 14:35:00,83.09,83.13,83.07,83.13,15800.0,68.163,68.1958,68.1466,68.1958,15800.0
2014-09-05 14:40:00,83.13,83.13,83.05,83.05,13600.0,68.1958,68.1958,68.1302,68.1302,13600.0
2014-09-05 14:45:00,83.05,83.05,82.99,83.01,38800.0,68.1302,68.1302,68.081,68.0974,38800.0
2014-09-05 14:50:00,83.0,83.04,82.98,82.98,52000.0,68.0892,68.122,68.0728,68.0728,52000.0
2014-09-05 14:55:00,82.98,82.99,82.95,82.99,30800.0,68.0728,68.081,68.0481,68.081,30800.0
2014-09-05 15:00:00,83.0,83.01,82.94,82.95,27800.0,68.0892,68.0974,68.0399,68.0481,27800.0
2014-09-05 15:05:00,82.95,82.95,82.88,82.88,64000.0,68.0481,68.0481,67.9907,67.9907,64000.0
2014-09-05 15:10:00,82.89,82.89,82.82,82.85,56600.0,67.9989,67.9989,67.9415,67.9661,56600.0
2014-09-05 15:15:00,82.86,82.91,82.81,82.82,68100.0,67.9743,68.0153,67.9333,67.9415,68100.0
2014-09-05 15:20:00,82.81,82.84,82.79,82.79,34300.0,67.9333,67.9579,67.9169,67.9169,34300.0
2014-09-05 15:25:00,82.8,82.83,82.77,82.77,57900.0,67.9251,67.9497,67.9005,67.9005,57900.0
2014-09-05 15:30:00,82.78,82.85,82.75,82.84,37900.0,67.9087,67.9661,67.8841,67.9579,37900.0
2014-09-05 15:35:00,82.84,82.87,82.81,82.84,52200.0,67.9579,67.9825,67.9333,67.9579,52200.0
2014-09-05 15:40:00,82.84,82.87,82.82,82.84,58800.0,67.9579,67.9825,67.9415,67.9579,58800.0
2014-09-05 15:45:00,82.85,82.87,82.81,82.81,93800.0,67.9661,67.9825,67.9333,67.9333,93800.0
2014-09-05 15:50:00,82.82,82.86,82.81,82.83,137400.0,67.9415,67.9743,67.9333,67.9497,137400.0
2014-09-05 15:55:00,82.83,82.87,82.68,82.72,317700.0,67.9497,67.9825,67.8266,67.8595,317700.0
2014-09-08 09:30:00,82.79,83.0,82.79,82.95,106400.0,67.9169,68.0892,67.9169,68.0481,106400.0
2014-09-08 09:35:00,82.94,83.05,82.9,82.93,128200.0,68.0399,68.1302,68.0071,68.0317,128200.0
2014-09-08 09:40:00,82.91,82.95,82.83,82.94,69800.0,68.0153,68.0481,67.9497,68.0399,69800.0
2014-09-08 09:45:00,82.92,82.92,82.82,82.85,23700.0,68.0235,68.0235,67.9415,67.9661,23700.0
2014-09-08 09:50:00,82.83,82.89,82.83,82.88,32600.0,67.9497,67.9989,67.9497,67.9907,32600.0
2014-09-08 09:55:00,82.89,82.95,82.87,82.91,37000.0,67.9989,68.0481,67.9825,68.0153,37000.0
2014-09-08 10:00:00,82.92,82.98,82.9,82.91,29400.0,68.0235,68.0728,68.0071,68.0153,29400.0
2014-09-08 10:05:00,82.9,82.97,82.9,82.9,23700.0,68.0071,68.0645,68.0071,68.0071,23700.0
2014-09-08 10:10:00,82.9,82.94,82.88,82.91,37400.0,68.0071,68.0399,67.9907,68.0153,37400.0
2014-09-08 10:15:00,82.91,82.97,82.9,82.92,110500.0,68.0153,68.0645,68.0071,68.0235,110500.0
2014-09-08 10:20:00,82.92,82.95,82.88,82.88,61400.0,68.0235,68.0481,67.9907,67.9907,61400.0
2014-09-08 10:25:00,82.89,82.9,82.84,82.86,39700.0,67.9989,68.0071,67.9579,67.9743,39700.0
2014-09-08 10:30:00,82.85,82.86,82.75,82.77,110200.0,67.9661,67.9743,67.8841,67.9005,110200.0
2014-09-08 10:35:00,82.77,82.79,82.46,82.53,161900.0,67.9005,67.9169,67.6462,67.7036,161900.0
2014-09-08 10:40:00,82.54,82.71,82.53,82.68,54500.0,67.7118,67.8513,67.7036,67.8266,54500.0
2014-09-08 10:45:00,82.68,82.69,82.64,82.68,20300.0,67.8266,67.8349,67.7938,67.8266,20300.0
2014-09-08 10:50:00,82.69,82.75,82.67,82.71,46200.0,67.8349,67.8841,67.8184,67.8513,46200.0
2014-09-08 10:55:00,82.71,82.75,82.59,82.75,26600.0,67.8513,67.8841,67.7528,67.8841,26600.0
2014-09-08 11:00:00,82.73,82.77,82.7,82.73,35500.0,67.8677,67.9005,67.8431,67.8677,35500.0
2014-09-08 11:05:00,82.74,82.85,82.74,82.82,32800.0,67.8759,67.9661,67.8759,67.9415,32800.0
2014-09-08 11:10:00,82.82,82.83,82.75,82.77,26200.0,67.9415,67.9497,67.8841,67.9005,26200.0
2014-09-08 11:15:00,82.77,82.82,82.77,82.81,16700.0,67.9005,67.9415,67.9005,67.9333,16700.0
2014-09-08 11:20:00,82.82,82.86,82.8,82.81,27100.0,67.9415,67.9743,67.9251,67.9333,27100.0
2014-09-08 11:25:00,82.82,82.84,82.79,82.82,12200.0,67.9415,67.9579,67.9169,67.9415,12200.0
2014-09-08 11:30:00,82.83,82.86,82.83,82.83,19700.0,67.9497,67.9743,67.9497,67.9497,19700.0
2014-09-08 11:35:00,82.83,82.83,82.73,82.79,21400.0,67.9497,67.9497,67.8677,67.9169,21400.0
2014-09-08 11:40:00,82.79,82.82,82.77,82.78,21500.0,67.9169,67.9415,67.9005,67.9087,21500.0
2014-09-08 11:45:00,82.79,82.85,82.75,82.76,80200.0,67.9169,67.9661,67.8841,67.8923,80200.0
2014-09-08 11:50:00,82.77,82.78,82.74,82.77,16000.0,67.9005,67.9087,67.8759,67.9005,16000.0
2014-09-08 11:55:00,82.77,82.83,82.77,82.78,16400.0,67.9005,67.9497,67.9005,67.9087,16400.0
2014-09-08 12:00:00,82.77,82.82,82.77,82.82,20000.0,67.9005,67.9415,67.9005,67.9415,20000.0
2014-09-08 12:05:00,82.81,82.88,82.81,82.88,12800.0,67.9333,67.9907,67.9333,67.9907,12800.0
2014-09-08 12:10:00,82.89,82.89,82.84,82.85,19700.0,67.9989,67.9989,67.9579,67.9661,19700.0
2014-09-08 12:15:00,82.85,82.86,82.83,82.84,17500.0,67.9661,67.9743,67.9497,67.9579,17500.0
2014-09-08 12:20:00,82.85,82.87,82.84,82.86,26100.0,67.9661,67.9825,67.9579,67.9743,26100.0
2014-09-08 12:25:00,82.87,82.9,82.87,82.88,27800.0,67.9825,68.0071,67.9825,67.9907,27800.0
2014-09-08 12:30:00,82.89,82.96,82.88,82.94,53200.0,67.9989,68.0563,67.9907,68.0399,53200.0
2014-09-08 12:35:00,82.95,83.0,82.94,83.0,27000.0,68.0481,68.0892,68.0399,68.0892,27000.0
2014-09-08 12:40:00,82.99,83.09,82.98,83.07,25000.0,68.081,68.163,68.0728,68.1466,25000.0
2014-09-08 12:45:00,83.08,83.18,83.08,83.18,34400.0,68.1548,68.2368,68.1548,68.2368,34400.0
2014-09-08 12:50:00,83.17,83.25,83.17,83.24,31100.0,68.2286,68.2942,68.2286,68.286,31100.0
2014-09-08 12:55:00,83.24,83.24,83.13,83.16,31300.0,68.286,68.286,68.1958,68.2204,31300.0
2014-09-08 13:00:00,83.15,83.15,83.1,83.1,13000.0,68.2122,68.2122,68.1712,68.1712,13000.0
2014-09-08 13:05:00,83.11,83.11,83.07,83.1,41500.0,68.1794,68.1794,68.1466,68.1712,41500.0
2014-09-08 13:10:00,83.1,83.11,83.08,83.08,11600.0,68.1712,68.1794,68.1548,68.1548,11600.0
2014-09-08 13:15:00,83.07,83.07,82.92,82.92,26400.0,68.1466,68.1466,68.0235,68.0235,26400.0
2014-09-08 13:20:00,82.91,82.96,82.9,82.96,38200.0,68.0153,68.0563,68.0071,68.0563,38200.0
2014-09-08 13:25:00,82.95,82.97,82.91,82.91,18700.0,68.0481,68.0645,68.0153,68.0153,18700.0
2014-09-08 13:30:00,82.91,82.94,82.89,82.94,13400.0,68.0153,68.0399,67.9989,68.0399,13400.0
2014-09-08 13:35:00,82.95,82.98,82.94,82.98,23800.0,68.0481,68.0728,68.0399,68.0728,23800.0
2014-09-08 13:40:00,82.98,82.98,82.9,82.9,21100.0,68.0728,68.0728,68.0071,68.0071,21100.0
2014-09-08 13:45:00,82.9,82.91,82.83,82.85,35800.0,68.0071,68.0153,67.9497,67.9661,35800.0
2014-09-08 13:50:00,82.85,82.85,82.8,82.83,39700.0,67.9661,67.9661,67.9251,67.9497,39700.0
2014-09-08 13:55:00,82.83,82.87,82.83,82.87,24600.0,67.9497,67.9825,67.9497,67.9825,24600.0
2014-09-08 14:00:00,82.86,82.95,82.84,82.9,30000.0,67.9743,68.0481,67.9579,68.0071,30000.0
2014-09-08 14:05:00,82.9,82.96,82.9,82.93,16100.0,68.0071,68.0563,68.0071,68.0317,16100.0
2014-09-08 14:10:00,82.93,82.95,82.9,82.95,21700.0,68.0317,68.0481,68.0071,68.0481,21700.0
2014-09-08 14:15:00,82.95,83.01,82.93,82.97,75800.0,68.0481,68.0974,68.0317,68.0645,75800.0
2014-09-08 14:20:00,82.98,83.01,82.95,82.99,34200.0,68.0728,68.0974,68.0481,68.081,34200.0
2014-09-08 14:25:00,82.98,83.0,82.96,83.0,24000.0,68.0728,68.0892,68.0563,68.0892,24000.0
2014-09-08 14:30:00,83.0,83.01,82.94,82.95,35300.0,68.0892,68.0974,68.0399,68.0481,35300.0
2014-09-08 14:35:00,82.96,82.98,82.91,82.94,21400.0,68.0563,68.0728,68.0153,68.0399,21400.0
2014-09-08 14:40:00,82.92,82.98,82.92,82.92,18900.0,68.0235,68.0728,68.0235,68.0235,18900.0
2014-09-08 14:45:00,82.92,82.95,82.91,82.92,23500.0,68.0235,68.0481,68.0153,68.0235,23500.0
2014-09-08 14:50:00,82.92,82.96,82.91,82.96,23200.0,68.0235,68.0563,68.0153,68.0563,23200.0
2014-09-08 14:55:00,82.94,82.95,82.9,82.9,25000.0,68.0399,68.0481,68.0071,68.0071,25000.0
2014-09-08 15:00:00,82.9,82.92,82.9,82.91,31000.0,68.0071,68.0235,68.0071,68.0153,31000.0
2014-09-08 15:05:00,82.92,82.95,82.9,82.91,30600.0,68.0235,68.0481,68.0071,68.0153,30600.0
2014-09-08 15:10:00,82.91,82.95,82.91,82.92,25600.0,68.0153,68.0481,68.0153,68.0235,25600.0
2014-09-08 15:15:00,82.92,82.93,82.89,82.89,37000.0,68.0235,68.0317,67.9989,67.9989,37000.0
2014-09-08 15:20:00,82.89,82.91,82.88,82.89,47900.0,67.9989,68.0153,67.9907,67.9989,47900.0
2014-09-08 15:25:00,82.88,82.9,82.87,82.88,47200.0,67.9907,68.0071,67.9825,67.9907,47200.0
2014-09-08 15:30:00,82.89,82.93,82.89,82.92,60100.0,67.9989,68.0317,67.9989,68.0235,60100.0
2014-09-08 15:35:00,82.92,82.94,82.92,82.94,51400.0,68.0235,68.0399,68.0235,68.0399,51400.0
2014-09-08 15:40:00,82.94,82.94,82.89,82.93,89200.0,68.0399,68.0399,67.9989,68.0317,89200.0
2014-09-08 15:45:00,82.94,82.94,82.88,82.9,100600.0,68.0399,68.0399,67.9907,68.0071,100600.0
2014-09-08 15:50:00,82.9,82.95,82.9,82.91,83500.0,68.0071,68.0481,68.0071,68.0153,83500.0
2014-09-08 15:55:00,82.91,82.94,82.87,82.92,130500.0,68.0153,68.0399,67.9825,68.0235,130500.0
2014-09-09 09:30:00,82.6,82.9,82.55,82.7,80100.0,67.761,68.0071,67.72,67.8431,80100.0
2014-09-09 09:35:00,82.67,82.72,82.53,82.64,37700.0,67.8184,67.8595,67.7036,67.7938,37700.0
2014-09-09 09:40:00,82.62,82.74,82.62,82.72,19500.0,67.7774,67.8759,67.7774,67.8595,19500.0
2014-09-09 09:45:00,82.7,82.73,82.62,82.62,35700.0,67.8431,67.8677,67.7774,67.7774,35700.0
2014-09-09 09:50:00,82.61,82.61,82.56,82.57,19500.0,67.7692,67.7692,67.7282,67.7364,19500.0
2014-09-09 09:55:00,82.57,82.67,82.56,82.58,30100.0,67.7364,67.8184,67.7282,67.7446,30100.0
2014-09-09 10:00:00,82.56,82.68,82.53,82.68,44300.0,67.7282,67.8266,67.7036,67.8266,44300.0
2014-09-09 10:05:00,82.67,82.71,82.64,82.7,27000.0,67.8184,67.8513,67.7938,67.8431,27000.0
2014-09-09 10:10:00,82.69,82.69,82.53,82.54,33100.0,67.8349,67.8349,67.7036,67.7118,33100.0
2014-09-09 10:15:00,82.55,82.56,82.49,82.52,36600.0,67.72,67.7282,67.6708,67.6954,36600.0
2014-09-09 10:20:00,82.52,82.59,82.49,82.57,41400.0,67.6954,67.7528,67.6708,67.7364,41400.0
2014-09-09 10:25:00,82.58,82.65,82.54,82.63,75300.0,67.7446,67.802,67.7118,67.7856,75300.0
2014-09-09 10:30:00,82.63,82.64,82.57,82.57,19100.0,67.7856,67.7938,67.7364,67.7364,19100.0
2014-09-09 10:35:00,82.57,82.63,82.55,82.6,36600.0,67.7364,67.7856,67.72,67.761,36600.0
2014-09-09 10:40:00,82.6,82.66,82.59,82.65,23100.0,67.761,67.8102,67.7528,67.802,23100.0
2014-09-09 10:45:00,82.65,82.66,82.56,82.64,51200.0,67.802,67.8102,67.7282,67.7938,51200.0
2014-09-09 10:50:00,82.63,82.65,82.61,82.63,18500.0,67.7856,67.802,67.7692,67.7856,18500.0
2014-09-09 10:55:00,82.63,82.64,82.57,82.59,39800.0,67.7856,67.7938,67.7364,67.7528,39800.0
2014-09-09 11:00:00,82.6,82.69,82.59,82.67,25800.0,67.761,67.8349,67.7528,67.8184,25800.0
2014-09-09 11:05:00,82.66,82.69,82.64,82.68,15600.0,67.8102,67.8349,67.7938,67.8266,15600.0
2014-09-09 11:10:00,82.68,82.8,82.68,82.8,35200.0,67.8266,67.9251,67.8266,67.9251,35200.0
2014-09-09 11:15:00,82.81,82.89,82.77,82.79,34700.0,67.9333,67.9989,67.9005,67.9169,34700.0
2014-09-09 11:20:00,82.77,82.8,82.71,82.73,20400.0,67.9005,67.9251,67.8513,67.8677,20400.0
2014-09-09 11:25:00,82.73,82.74,82.7,82.72,19300.0,67.8677,67.8759,67.8431,67.8595,19300.0
2014-09-09 11:30:00,82.72,82.73,82.66,82.68,22600.0,67.8595,67.8677,67.8102,67.8266,22600.0
2014-09-09 11:35:00,82.68,82.68,82.6,82.6,10800.0,67.8266,67.8266,67.761,67.761,10800.0
2014-09-09 11:40:00,82.6,82.64,82.6,82.61,16300.0,67.761,67.7938,67.761,67.7692,16300.0
2014-09-09 11:45:00,82.61,82.7,82.6,82.63,35700.0,67.7692,67.8431,67.761,67.7856,35700.0
2014-09-09 11:50:00,82.63,82.64,82.6,82.61,20900.0,67.7856,67.7938,67.761,67.7692,20900.0
2014-09-09 11:55:00,82.6,82.63,82.6,82.63,15400.0,67.761,67.7856,67.761,67.7856,15400.0
2014-09-09 12:00:00,82.62,82.62,82.59,82.61,32700.0,67.7774,67.7774,67.7528,67.7692,32700.0
2014-09-09 12:05:00,82.61,82.64,82.6,82.63,48600.0,67.7692,67.7938,67.761,67.7856,48600.0
2014-09-09 12:10:00,82.63,82.63,82.6,82.63,18600.0,67.7856,67.7856,67.761,67.7856,18600.0
2014-09-09 12:15:00,82.62,82.62,82.59,82.6,21100.0,67.7774,67.7774,67.7528,67.761,21100.0
2014-09-09 12:20:00,82.6,82.68,82.6,82.67,28700.0,67.761,67.8266,67.761,67.8184,28700.0
2014-09-09 12:25:00,82.67,82.7,82.65,82.69,41200.0,67.8184,67.8431,67.802,67.8349,41200.0
2014-09-09 12:30:00,82.69,82.7,82.63,82.64,9700.0,67.8349,67.8431,67.7856,67.7938,9700.0
2014-09-09 12:35:00,82.64,82.71,82.61,82.63,43200.0,67.7938,67.8513,67.7692,67.7856,43200.0
2014-09-09 12:40:00,82.63,82.63,82.6,82.6,5900.0,67.7856,67.7856,67.761,67.761,5900.0
2014-09-09 12:45:00,82.6,82.63,82.6,82.61,12800.0,67.761,67.7856,67.761,67.7692,12800.0
2014-09-09 12:50:00,82.61,82.63,82.59,82.6,17300.0,67.7692,67.7856,67.7528,67.761,17300.0
2014-09-09 12:55:00,82.6,82.63,82.6,82.61,8500.0,67.761,67.7856,67.761,67.7692,8500.0
2014-09-09 13:00:00,82.6,82.67,82.6,82.64,13200.0,67.761,67.8184,67.761,67.7938,13200.0
2014-09-09 13:05:00,82.66,82.66,82.61,82.61,16700.0,67.8102,67.8102,67.7692,67.7692,16700.0
2014-09-09 13:10:00,82.61,82.64,82.6,82.6,17000.0,67.7692,67.7938,67.761,67.761,17000.0
2014-09-09 13:15:00,82.6,82.63,82.6,82.62,12200.0,67.761,67.7856,67.761,67.7774,12200.0
2014-09-09 13:20:00,82.62,82.63,82.57,82.6,33000.0,67.7774,67.7856,67.7364,67.761,33000.0
2014-09-09 13:25:00,82.6,82.61,82.58,82.59,8500.0,67.761,67.7692,67.7446,67.7528,8500.0
2014-09-09 13:30:00,82.6,82.68,82.58,82.65,19100.0,67.761,67.8266,67.7446,67.802,19100.0
2014-09-09 13:35:00,82.65,82.65,82.61,82.65,12900.0,67.802,67.802,67.7692,67.802,12900.0
2014-09-09 13:40:00,82.64,82.64,82.6,82.61,10400.0,67.7938,67.7938,67.761,67.7692,10400.0
2014-09-09 13:45:00,82.62,82.71,82.62,82.71,33000.0,67.7774,67.8513,67.7774,67.8513,33000.0
2014-09-09 13:50:00,82.71,82.74,82.66,82.68,13700.0,67.8513,67.8759,67.8102,67.8266,13700.0
2014-09-09 13:55:00,82.67,82.69,82.65,82.66,8800.0,67.8184,67.8349,67.802,67.8102,8800.0
2014-09-09 14:00:00,82.66,82.66,82.6,82.6,14000.0,67.8102,67.8102,67.761,67.761,14000.0
2014-09-09 14:05:00,82.6,82.63,82.56,82.57,18200.0,67.761,67.7856,67.7282,67.7364,18200.0
2014-09-09 14:10:00,82.57,82.58,82.51,82.51,23900.0,67.7364,67.7446,67.6872,67.6872,23900.0
2014-09-09 14:15:00,82.5,82.56,82.5,82.54,19500.0,67.679,67.7282,67.679,67.7118,19500.0
2014-09-09 14:20:00,82.55,82.55,82.5,82.52,29200.0,67.72,67.72,67.679,67.6954,29200.0
2014-09-09 14:25:00,82.51,82.51,82.45,82.47,28100.0,67.6872,67.6872,67.638,67.6544,28100.0
2014-09-09 14:30:00,82.47,82.53,82.46,82.51,56600.0,67.6544,67.7036,67.6462,67.6872,56600.0
2014-09-09 14:35:00,82.52,82.53,82.46,82.47,17600.0,67.6954,67.7036,67.6462,67.6544,17600.0
2014-09-09 14:40:00,82.48,82.48,82.43,82.45,59100.0,67.6626,67.6626,67.6216,67.638,59100.0
2014-09-09 14:45:00,82.46,82.47,82.38,82.38,30200.0,67.6462,67.6544,67.5805,67.5805,30200.0
2014-09-09 14:50:00,82.38,82.45,82.38,82.44,21100.0,67.5805,67.638,67.5805,67.6298,21100.0
2014-09-09 14:55:00,82.44,82.46,82.39,82.41,28900.0,67.6298,67.6462,67.5887,67.6052,28900.0
2014-09-09 15:00:00,82.41,82.42,82.37,82.37,24600.0,67.6052,67.6134,67.5723,67.5723,24600.0
2014-09-09 15:05:00,82.37,82.38,82.27,82.28,49700.0,67.5723,67.5805,67.4903,67.4985,49700.0
2014-09-09 15:10:00,82.28,82.31,82.25,82.3,44400.0,67.4985,67.5231,67.4739,67.5149,44400.0
2014-09-09 15:15:00,82.3,82.31,82.25,82.28,34800.0,67.5149,67.5231,67.4739,67.4985,34800.0
2014-09-09 15:20:00,82.27,82.28,82.21,82.24,65200.0,67.4903,67.4985,67.4411,67.4657,65200.0
2014-09-09 15:25:00,82.24,82.35,82.22,82.32,51400.0,67.4657,67.5559,67.4493,67.5313,51400.0
2014-09-09 15:30:00,82.31,82.34,82.26,82.32,65100.0,67.5231,67.5477,67.4821,67.5313,65100.0
2014-09-09 15:35:00,82.32,82.35,82.26,82.27,75800.0,67.5313,67.5559,67.4821,67.4903,75800.0
2014-09-09 15:40:00,82.26,82.29,82.25,82.25,36300.0,67.4821,67.5067,67.4739,67.4739,36300.0
2014-09-09 15:45:00,82.26,82.28,82.23,82.25,69300.0,67.4821,67.4985,67.4575,67.4739,69300.0
2014-09-09 15:50:00,82.24,82.25,82.2,82.2,75900.0,67.4657,67.4739,67.4329,67.4329,75900.0
2014-09-09 15:55:00,82.2,82.28,82.19,82.25,161600.0,67.4329,67.4985,67.4247,67.4739,161600.0
2014-09-10 09:30:00,82.24,82.49,82.17,82.49,57100.0,67.4657,67.6708,67.4083,67.6708,57100.0
2014-09-10 09:35:00,82.47,82.47,82.33,82.44,32200.0,67.6544,67.6544,67.5395,67.6298,32200.0
2014-09-10 09:40:00,82.46,82.47,82.3,82.46,50400.0,67.6462,67.6544,67.5149,67.6462,50400.0
2014-09-10 09:45:00,82.45,82.47,82.38,82.4,21500.0,67.638,67.6544,67.5805,67.5969,21500.0
2014-09-10 09:50:00,82.4,82.41,82.3,82.33,25200.0,67.5969,67.6052,67.5149,67.5395,25200.0
2014-09-10 09:55:00,82.35,82.42,82.31,82.33,29100.0,67.5559,67.6134,67.5231,67.5395,29100.0
2014-09-10 10:00:00,82.31,82.34,82.22,82.24,46700.0,67.5231,67.5477,67.4493,67.4657,46700.0
2014-09-10 10:05:00,82.23,82.36,82.23,82.33,51500.0,67.4575,67.5641,67.4575,67.5395,51500.0
2014-09-10 10:10:00,82.33,82.36,82.25,82.3,56900.0,67.5395,67.5641,67.4739,67.5149,56900.0
2014-09-10 10:15:00,82.3,82.33,82.25,82.28,21600.0,67.5149,67.5395,67.4739,67.4985,21600.0
2014-09-10 10:20:00,82.29,82.3,82.23,82.25,47300.0,67.5067,67.5149,67.4575,67.4739,47300.0
2014-09-10 10:25:00,82.25,82.3,82.2,82.28,50600.0,67.4739,67.5149,67.4329,67.4985,50600.0
2014-09-10 10:30:00,82.28,82.29,82.2,82.21,35300.0,67.4985,67.5067,67.4329,67.4411,35300.0
2014-09-10 10:35:00,82.21,82.22,82.07,82.1,36100.0,67.4411,67.4493,67.3262,67.3508,36100.0
2014-09-10 10:40:00,82.1,82.21,82.09,82.19,47100.0,67.3508,67.4411,67.3426,67.4247,47100.0
2014-09-10 10:45:00,82.19,82.2,82.09,82.1,46800.0,67.4247,67.4329,67.3426,67.3508,46800.0
2014-09-10 10:50:00,82.11,82.15,82.05,82.06,46900.0,67.359,67.3919,67.3098,67.318,46900.0
2014-09-10 10:55:00,82.08,82.09,81.93,81.98,122000.0,67.3344,67.3426,67.2114,67.2524,122000.0
2014-09-10 11:00:00,81.98,82.0,81.93,82.0,28200.0,67.2524,67.2688,67.2114,67.2688,28200.0
2014-09-10 11:05:00,81.99,82.01,81.97,81.98,29600.0,67.2606,67.277,67.2442,67.2524,29600.0
2014-09-10 11:10:00,81.97,82.01,81.97,82.0,57000.0,67.2442,67.277,67.2442,67.2688,57000.0
2014-09-10 11:15:00,82.02,82.02,81.98,81.98,31400.0,67.2852,67.2852,67.2524,67.2524,31400.0
2014-09-10 11:20:00,81.98,82.03,81.95,82.02,34800.0,67.2524,67.2934,67.2278,67.2852,34800.0
2014-09-10 11:25:00,82.03,82.09,81.99,81.99,20500.0,67.2934,67.3426,67.2606,67.2606,20500.0
2014-09-10 11:30:00,81.99,82.03,81.97,82.02,78300.0,67.2606,67.2934,67.2442,67.2852,78300.0
2014-09-10 11:35:00,82.03,82.05,81.99,82.05,17300.0,67.2934,67.3098,67.2606,67.3098,17300.0
2014-09-10 11:40:00,82.06,82.08,81.99,82.0,32800.0,67.318,67.3344,67.2606,67.2688,32800.0
2014-09-10 11:45:00,81.99,82.03,81.97,81.97,45100.0,67.2606,67.2934,67.2442,67.2442,45100.0
2014-09-10 11:50:00,81.96,81.97,81.92,81.95,87400.0,67.236,67.2442,67.2032,67.2278,87400.0
2014-09-10 11:55:00,81.96,82.0,81.93,81.93,45200.0,67.236,67.2688,67.2114,67.2114,45200.0
2014-09-10 12:00:00,81.92,81.93,81.81,81.83,42400.0,67.2032,67.2114,67.1129,67.1293,42400.0
2014-09-10 12:05:00,81.83,81.87,81.82,81.85,31800.0,67.1293,67.1622,67.1211,67.1458,31800.0
2014-09-10 12:10:00,81.86,81.9,81.86,81.88,15800.0,67.154,67.1868,67.154,67.1704,15800.0
2014-09-10 12:15:00,81.89,81.96,81.88,81.94,30400.0,67.1786,67.236,67.1704,67.2196,30400.0
2014-09-10 12:20:00,81.94,82.03,81.94,82.02,93900.0,67.2196,67.2934,67.2196,67.2852,93900.0
2014-09-10 12:25:00,82.03,82.03,81.99,81.99,29300.0,67.2934,67.2934,67.2606,67.2606,29300.0
2014-09-10 12:30:00,82.0,82.01,81.9,81.9,27200.0,67.2688,67.277,67.1868,67.1868,27200.0
2014-09-10 12:35:00,81.91,81.94,81.88,81.92,18000.0,67.195,67.2196,67.1704,67.2032,18000.0
2014-09-10 12:40:00,81.93,81.93,81.86,81.88,17100.0,67.2114,67.2114,67.154,67.1704,17100.0
2014-09-10 12:45:00,81.86,81.91,81.85,81.88,12800.0,67.154,67.195,67.1458,67.1704,12800.0
2014-09-10 12:50:00,81.88,81.89,81.85,81.85,19400.0,67.1704,67.1786,67.1458,67.1458,19400.0
2014-09-10 12:55:00,81.87,81.88,81.82,81.82,16800.0,67.1622,67.1704,67.1211,67.1211,16800.0
2014-09-10 13:00:00,81.82,81.9,81.82,81.85,29300.0,67.1211,67.1868,67.1211,67.1458,29300.0
2014-09-10 13:05:00,81.84,82.0,81.84,81.95,32600.0,67.1376,67.2688,67.1376,67.2278,32600.0
2014-09-10 13:10:00,81.95,81.97,81.91,81.95,40100.0,67.2278,67.2442,67.195,67.2278,40100.0
2014-09-10 13:15:00,81.95,81.95,81.88,81.9,29200.0,67.2278,67.2278,67.1704,67.1868,29200.0
2014-09-10 13:20:00,81.91,81.94,81.86,81.92,24500.0,67.195,67.2196,67.154,67.2032,24500.0
2014-09-10 13:25:00,81.92,81.95,81.91,81.92,23600.0,67.2032,67.2278,67.195,67.2032,23600.0
2014-09-10 13:30:00,81.93,81.95,81.89,81.92,17500.0,67.2114,67.2278,67.1786,67.2032,17500.0
2014-09-10 13:35:00,81.92,81.95,81.88,81.89,26200.0,67.2032,67.2278,67.1704,67.1786,26200.0
2014-09-10 13:40:00,81.88,81.89,81.85,81.86,11500.0,67.1704,67.1786,67.1458,67.154,11500.0
2014-09-10 13:45:00,81.86,81.93,81.86,81.93,23900.0,67.154,67.2114,67.154,67.2114,23900.0
2014-09-10 13:50:00,81.94,81.95,81.89,81.93,26200.0,67.2196,67.2278,67.1786,67.2114,26200.0
2014-09-10 13:55:00,81.94,81.96,81.9,81.93,23200.0,67.2196,67.236,67.1868,67.2114,23200.0
2014-09-10 14:00:00,81.93,82.03,81.91,82.03,84900.0,67.2114,67.2934,67.195,67.2934,84900.0
2014-09-10 14:05:00,82.02,82.04,81.99,82.0,42400.0,67.2852,67.3016,67.2606,67.2688,42400.0
2014-09-10 14:10:00,82.0,82.0,81.96,81.96,46200.0,67.2688,67.2688,67.236,67.236,46200.0
2014-09-10 14:15:00,81.96,81.98,81.9,81.91,24300.0,67.236,67.2524,67.1868,67.195,24300.0
2014-09-10 14:20:00,81.9,81.94,81.88,81.93,22900.0,67.1868,67.2196,67.1704,67.2114,22900.0
2014-09-10 14:25:00,81.92,81.99,81.9,81.96,53300.0,67.2032,67.2606,67.1868,67.236,53300.0
2014-09-10 14:30:00,81.96,81.99,81.94,81.95,25900.0,67.236,67.2606,67.2196,67.2278,25900.0
2014-09-10 14:35:00,81.93,81.96,81.92,81.94,11700.0,67.2114,67.236,67.2032,67.2196,11700.0
2014-09-10 14:40:00,81.94,81.99,81.93,81.99,21500.0,67.2196,67.2606,67.2114,67.2606,21500.0
2014-09-10 14:45:00,81.99,82.0,81.99,82.0,22300.0,67.2606,67.2688,67.2606,67.2688,22300.0
2014-09-10 14:50:00,82.0,82.0,81.98,82.0,37300.0,67.2688,67.2688,67.2524,67.2688,37300.0
2014-09-10 14:55:00,82.0,82.0,81.94,81.98,24000.0,67.2688,67.2688,67.2196,67.2524,24000.0
2014-09-10 15:00:00,81.96,82.01,81.95,82.0,47100.0,67.236,67.277,67.2278,67.2688,47100.0
2014-09-10 15:05:00,82.0,82.02,81.98,82.0,54200.0,67.2688,67.2852,67.2524,67.2688,54200.0
2014-09-10 15:10:00,82.0,82.0,81.97,82.0,29500.0,67.2688,67.2688,67.2442,67.2688,29500.0
2014-09-10 15:15:00,81.99,82.01,81.97,81.99,47100.0,67.2606,67.277,67.2442,67.2606,47100.0
2014-09-10 15:20:00,81.99,82.0,81.97,82.0,74900.0,67.2606,67.2688,67.2442,67.2688,74900.0
2014-09-10 15:25:00,82.0,82.0,81.95,81.98,26100.0,67.2688,67.2688,67.2278,67.2524,26100.0
2014-09-10 15:30:00,81.98,82.0,81.97,82.0,38200.0,67.2524,67.2688,67.2442,67.2688,38200.0
2014-09-10 15:35:00,82.0,82.01,81.97,81.99,45900.0,67.2688,67.277,67.2442,67.2606,45900.0
2014-09-10 15:40:00,81.98,82.02,81.91,81.99,150500.0,67.2524,67.2852,67.195,67.2606,150500.0
2014-09-10 15:45:00,81.99,82.01,81.93,81.99,78900.0,67.2606,67.277,67.2114,67.2606,78900.0
2014-09-10 15:50:00,82.0,82.01,81.98,81.99,85600.0,67.2688,67.277,67.2524,67.2606,85600.0
2014-09-10 15:55:00,81.99,82.0,81.97,81.99,113000.0,67.2606,67.2688,67.2442,67.2606,113000.0
2014-09-11 09:30:00,81.73,81.84,81.62,81.76,89400.0,67.0473,67.1376,66.9571,67.0719,89400.0
2014-09-11 09:35:00,81.78,81.99,81.77,81.96,51900.0,67.0883,67.2606,67.0801,67.236,51900.0
2014-09-11 09:40:00,81.94,81.96,81.8,81.87,18100.0,67.2196,67.236,67.1047,67.1622,18100.0
2014-09-11 09:45:00,81.88,81.89,81.84,81.88,25800.0,67.1704,67.1786,67.1376,67.1704,25800.0
2014-09-11 09:50:00,81.87,81.99,81.85,81.98,84300.0,67.1622,67.2606,67.1458,67.2524,84300.0
2014-09-11 09:55:00,81.98,82.08,81.96,81.97,57900.0,67.2524,67.3344,67.236,67.2442,57900.0
2014-09-11 10:00:00,81.98,82.02,81.87,81.91,36000.0,67.2524,67.2852,67.1622,67.195,36000.0
2014-09-11 10:05:00,81.9,81.95,81.87,81.9,30300.0,67.1868,67.2278,67.1622,67.1868,30300.0
2014-09-11 10:10:00,81.9,82.0,81.9,81.98,38400.0,67.1868,67.2688,67.1868,67.2524,38400.0
2014-09-11 10:15:00,81.98,82.0,81.96,81.99,25000.0,67.2524,67.2688,67.236,67.2606,25000.0
2014-09-11 10:20:00,81.97,82.04,81.92,81.95,60900.0,67.2442,67.3016,67.2032,67.2278,60900.0
2014-09-11 10:25:00,81.97,82.01,81.95,82.01,22400.0,67.2442,67.277,67.2278,67.277,22400.0
2014-09-11 10:30:00,82.0,82.03,81.97,81.97,24000.0,67.2688,67.2934,67.2442,67.2442,24000.0
2014-09-11 10:35:00,81.96,81.97,81.9,81.95,21000.0,67.236,67.2442,67.1868,67.2278,21000.0
2014-09-11 10:40:00,81.95,81.98,81.86,81.96,46500.0,67.2278,67.2524,67.154,67.236,46500.0
2014-09-11 10:45:00,81.97,82.0,81.96,81.99,25800.0,67.2442,67.2688,67.236,67.2606,25800.0
2014-09-11 10:50:00,81.99,82.0,81.98,81.98,34300.0,67.2606,67.2688,67.2524,67.2524,34300.0
2014-09-11 10:55:00,81.97,82.02,81.97,82.02,51500.0,67.2442,67.2852,67.2442,67.2852,51500.0
2014-09-11 11:00:00,82.02,82.13,82.01,82.08,65000.0,67.2852,67.3755,67.277,67.3344,65000.0
2014-09-11 11:05:00,82.09,82.18,82.06,82.08,75100.0,67.3426,67.4165,67.318,67.3344,75100.0
2014-09-11 11:10:00,82.09,82.09,81.94,82.0,74600.0,67.3426,67.3426,67.2196,67.2688,74600.0
2014-09-11 11:15:00,82.0,82.07,82.0,82.04,54500.0,67.2688,67.3262,67.2688,67.3016,54500.0
2014-09-11 11:20:00,82.05,82.05,81.97,81.99,26200.0,67.3098,67.3098,67.2442,67.2606,26200.0
2014-09-11 11:25:00,82.0,82.0,81.98,82.0,51100.0,67.2688,67.2688,67.2524,67.2688,51100.0
2014-09-11 11:30:00,82.0,82.0,81.98,81.99,36900.0,67.2688,67.2688,67.2524,67.2606,36900.0
2014-09-11 11:35:00,81.99,82.0,81.93,81.95,46900.0,67.2606,67.2688,67.2114,67.2278,46900.0
2014-09-11 11:40:00,81.96,82.0,81.95,82.0,15500.0,67.236,67.2688,67.2278,67.2688,15500.0
2014-09-11 11:45:00,82.0,82.0,81.98,82.0,16800.0,67.2688,67.2688,67.2524,67.2688,16800.0
2014-09-11 11:50:00,82.0,82.0,81.94,81.96,37400.0,67.2688,67.2688,67.2196,67.236,37400.0
2014-09-11 11:55:00,81.96,82.0,81.95,82.0,29600.0,67.236,67.2688,67.2278,67.2688,29600.0
2014-09-11 12:00:00,81.99,82.0,81.89,81.99,107900.0,67.2606,67.2688,67.1786,67.2606,107900.0
2014-09-11 12:05:00,82.0,82.0,81.88,81.88,28500.0,67.2688,67.2688,67.1704,67.1704,28500.0
2014-09-11 12:10:00,81.88,81.95,81.86,81.93,14300.0,67.1704,67.2278,67.154,67.2114,14300.0
2014-09-11 12:15:00,81.94,81.98,81.91,81.91,17600.0,67.2196,67.2524,67.195,67.195,17600.0
2014-09-11 12:20:00,81.9,81.99,81.9,81.97,13100.0,67.1868,67.2606,67.1868,67.2442,13100.0
2014-09-11 12:25:00,81.98,82.02,81.97,81.99,45600.0,67.2524,67.2852,67.2442,67.2606,45600.0
2014-09-11 12:30:00,82.0,82.01,81.93,81.93,18400.0,67.2688,67.277,67.2114,67.2114,18400.0
2014-09-11 12:35:00,81.94,81.98,81.92,81.94,16400.0,67.2196,67.2524,67.2032,67.2196,16400.0
2014-09-11 12:40:00,81.95,81.98,81.92,81.95,12700.0,67.2278,67.2524,67.2032,67.2278,12700.0
2014-09-11 12:45:00,81.96,81.99,81.94,81.95,18800.0,67.236,67.2606,67.2196,67.2278,18800.0
2014-09-11 12:50:00,81.96,81.98,81.88,81.89,29500.0,67.236,67.2524,67.1704,67.1786,29500.0
2014-09-11 12:55:00,81.89,81.91,81.87,81.91,15100.0,67.1786,67.195,67.1622,67.195,15100.0
2014-09-11 13:00:00,81.9,81.93,81.88,81.9,12400.0,67.1868,67.2114,67.1704,67.1868,12400.0
2014-09-11 13:05:00,81.91,81.98,81.89,81.96,46700.0,67.195,67.2524,67.1786,67.236,46700.0
2014-09-11 13:10:00,81.96,81.99,81.95,81.97,14100.0,67.236,67.2606,67.2278,67.2442,14100.0
2014-09-11 13:15:00,81.97,82.0,81.96,81.98,23300.0,67.2442,67.2688,67.236,67.2524,23300.0
2014-09-11 13:20:00,81.98,82.0,81.93,81.96,22100.0,67.2524,67.2688,67.2114,67.236,22100.0
2014-09-11 13:25:00,81.95,81.96,81.88,81.92,31500.0,67.2278,67.236,67.1704,67.2032,31500.0
2014-09-11 13:30:00,81.91,81.93,81.88,81.9,18700.0,67.195,67.2114,67.1704,67.1868,18700.0
2014-09-11 13:35:00,81.89,81.92,81.86,81.89,21600.0,67.1786,67.2032,67.154,67.1786,21600.0
2014-09-11 13:40:00,81.9,81.92,81.86,81.87,38000.0,67.1868,67.2032,67.154,67.1622,38000.0
2014-09-11 13:45:00,81.87,81.88,81.85,81.86,16500.0,67.1622,67.1704,67.1458,67.154,16500.0
2014-09-11 13:50:00,81.86,81.88,81.82,81.83,27600.0,67.154,67.1704,67.1211,67.1293,27600.0
2014-09-11 13:55:00,81.83,81.85,81.81,81.84,19200.0,67.1293,67.1458,67.1129,67.1376,19200.0
2014-09-11 14:00:00,81.83,81.94,81.83,81.89,26100.0,67.1293,67.2196,67.1293,67.1786,26100.0
2014-09-11 14:05:00,81.89,81.92,81.87,81.91,34700.0,67.1786,67.2032,67.1622,67.195,34700.0
2014-09-11 14:10:00,81.92,81.93,81.88,81.89,17900.0,67.2032,67.2114,67.1704,67.1786,17900.0
2014-09-11 14:15:00,81.89,81.9,81.87,81.88,26700.0,67.1786,67.1868,67.1622,67.1704,26700.0
2014-09-11 14:20:00,81.88,81.9,81.86,81.9,27900.0,67.1704,67.1868,67.154,67.1868,27900.0
2014-09-11 14:25:00,81.9,81.91,81.87,81.88,28500.0,67.1868,67.195,67.1622,67.1704,28500.0
2014-09-11 14:30:00,81.89,81.97,81.88,81.89,45300.0,67.1786,67.2442,67.1704,67.1786,45300.0
2014-09-11 14:35:00,81.89,81.91,81.88,81.89,28700.0,67.1786,67.195,67.1704,67.1786,28700.0
2014-09-11 14:40:00,81.89,81.95,81.89,81.92,31700.0,67.1786,67.2278,67.1786,67.2032,31700.0
2014-09-11 14:45:00,81.92,81.99,81.92,81.98,29600.0,67.2032,67.2606,67.2032,67.2524,29600.0
2014-09-11 14:50:00,81.97,82.0,81.94,81.98,19400.0,67.2442,67.2688,67.2196,67.2524,19400.0
2014-09-11 14:55:00,81.98,82.01,81.96,81.99,66500.0,67.2524,67.277,67.236,67.2606,66500.0
2014-09-11 15:00:00,81.99,82.03,81.98,82.0,45600.0,67.2606,67.2934,67.2524,67.2688,45600.0
2014-09-11 15:05:00,82.01,82.02,81.92,81.94,26700.0,67.277,67.2852,67.2032,67.2196,26700.0
2014-09-11 15:10:00,81.94,82.08,81.94,82.06,273100.0,67.2196,67.3344,67.2196,67.318,273100.0
2014-09-11 15:15:00,82.05,82.16,82.05,82.12,67800.0,67.3098,67.4001,67.3098,67.3673,67800.0
2014-09-11 15:20:00,82.12,82.17,82.1,82.12,47400.0,67.3673,67.4083,67.3508,67.3673,47400.0
2014-09-11 15:25:00,82.12,82.14,82.08,82.1,39500.0,67.3673,67.3837,67.3344,67.3508,39500.0
2014-09-11 15:30:00,82.11,82.11,82.04,82.1,56400.0,67.359,67.359,67.3016,67.3508,56400.0
2014-09-11 15:35:00,82.09,82.1,82.06,82.06,57200.0,67.3426,67.3508,67.318,67.318,57200.0
2014-09-11 15:40:00,82.06,82.1,82.05,82.05,58500.0,67.318,67.3508,67.3098,67.3098,58500.0
2014-09-11 15:45:00,82.05,82.07,82.01,82.01,124400.0,67.3098,67.3262,67.277,67.277,124400.0
2014-09-11 15:50:00,82.02,82.08,82.01,82.03,132700.0,67.2852,67.3344,67.277,67.2934,132700.0
2014-09-11 15:55:00,82.03,82.11,82.02,82.07,192800.0,67.2934,67.359,67.2852,67.3262,192800.0
2014-09-12 09:30:00,81.86,82.13,81.82,82.13,78400.0,67.154,67.3755,67.1211,67.3755,78400.0
2014-09-12 09:35:00,82.13,82.26,82.04,82.07,73500.0,67.3755,67.4821,67.3016,67.3262,73500.0
2014-09-12 09:40:00,82.07,82.07,81.94,82.03,40200.0,67.3262,67.3262,67.2196,67.2934,40200.0
2014-09-12 09:45:00,82.05,82.13,81.98,82.12,43900.0,67.3098,67.3755,67.2524,67.3673,43900.0
2014-09-12 09:50:00,82.12,82.15,82.03,82.05,35900.0,67.3673,67.3919,67.2934,67.3098,35900.0
2014-09-12 09:55:00,82.06,82.13,82.06,82.12,50500.0,67.318,67.3755,67.318,67.3673,50500.0
2014-09-12 10:00:00,82.1,82.15,81.86,81.87,32800.0,67.3508,67.3919,67.154,67.1622,32800.0
2014-09-12 10:05:00,81.87,81.99,81.86,81.97,22300.0,67.1622,67.2606,67.154,67.2442,22300.0
2014-09-12 10:10:00,81.97,82.02,81.95,81.95,15300.0,67.2442,67.2852,67.2278,67.2278,15300.0
2014-09-12 10:15:00,81.95,82.02,81.91,81.96,16400.0,67.2278,67.2852,67.195,67.236,16400.0
2014-09-12 10:20:00,81.98,82.02,81.92,81.98,16200.0,67.2524,67.2852,67.2032,67.2524,16200.0
2014-09-12 10:25:00,81.99,82.03,81.96,81.98,16400.0,67.2606,67.2934,67.236,67.2524,16400.0
2014-09-12 10:30:00,81.98,81.98,81.9,81.91,14800.0,67.2524,67.2524,67.1868,67.195,14800.0
2014-09-12 10:35:00,81.91,81.96,81.9,81.92,27100.0,67.195,67.236,67.1868,67.2032,27100.0
2014-09-12 10:40:00,81.92,81.92,81.85,81.87,43200.0,67.2032,67.2032,67.1458,67.1622,43200.0
2014-09-12 10:45:00,81.86,81.95,81.84,81.95,52800.0,67.154,67.2278,67.1376,67.2278,52800.0
2014-09-12 10:50:00,81.94,82.02,81.89,82.02,33800.0,67.2196,67.2852,67.1786,67.2852,33800.0
2014-09-12 10:55:00,82.01,82.01,81.94,81.96,23800.0,67.277,67.277,67.2196,67.236,23800.0
2014-09-12 11:00:00,81.96,81.96,81.92,81.92,15200.0,67.236,67.236,67.2032,67.2032,15200.0
2014-09-12 11:05:00,81.9,81.98,81.9,81.97,30300.0,67.1868,67.2524,67.1868,67.2442,30300.0
2014-09-12 11:10:00,81.97,82.0,81.88,81.89,31000.0,67.2442,67.2688,67.1704,67.1786,31000.0
2014-09-12 11:15:00,81.89,81.94,81.89,81.91,14800.0,67.1786,67.2196,67.1786,67.195,14800.0
2014-09-12 11:20:00,81.91,81.91,81.84,81.86,31000.0,67.195,67.195,67.1376,67.154,31000.0
2014-09-12 11:25:00,81.86,81.9,81.84,81.87,18300.0,67.154,67.1868,67.1376,67.1622,18300.0
2014-09-12 11:30:00,81.87,81.89,81.83,81.89,15600.0,67.1622,67.1786,67.1293,67.1786,15600.0
2014-09-12 11:35:00,81.9,81.9,81.83,81.83,16500.0,67.1868,67.1868,67.1293,67.1293,16500.0
2014-09-12 11:40:00,81.84,81.93,81.84,81.92,11400.0,67.1376,67.2114,67.1376,67.2032,11400.0
2014-09-12 11:45:00,81.92,81.99,81.91,81.93,19500.0,67.2032,67.2606,67.195,67.2114,19500.0
2014-09-12 11:50:00,81.94,81.95,81.9,81.92,55400.0,67.2196,67.2278,67.1868,67.2032,55400.0
2014-09-12 11:55:00,81.91,81.92,81.86,81.86,26400.0,67.195,67.2032,67.154,67.154,26400.0
2014-09-12 12:00:00,81.86,81.86,81.82,81.84,16200.0,67.154,67.154,67.1211,67.1376,16200.0
2014-09-12 12:05:00,81.84,81.88,81.84,81.87,13100.0,67.1376,67.1704,67.1376,67.1622,13100.0
2014-09-12 12:10:00,81.87,81.89,81.85,81.88,17000.0,67.1622,67.1786,67.1458,67.1704,17000.0
2014-09-12 12:15:00,81.88,81.88,81.79,81.79,30200.0,67.1704,67.1704,67.0965,67.0965,30200.0
2014-09-12 12:20:00,81.79,81.82,81.76,81.76,26100.0,67.0965,67.1211,67.0719,67.0719,26100.0
2014-09-12 12:25:00,81.76,81.77,81.72,81.73,19700.0,67.0719,67.0801,67.0391,67.0473,19700.0
2014-09-12 12:30:00,81.73,81.73,81.66,81.66,24900.0,67.0473,67.0473,66.9899,66.9899,24900.0
2014-09-12 12:35:00,81.67,81.7,81.67,81.68,18500.0,66.9981,67.0227,66.9981,67.0063,18500.0
2014-09-12 12:40:00,81.69,81.82,81.68,81.8,21200.0,67.0145,67.1211,67.0063,67.1047,21200.0
2014-09-12 12:45:00,81.8,81.84,81.79,81.84,9800.0,67.1047,67.1376,67.0965,67.1376,9800.0
2014-09-12 12:50:00,81.84,81.86,81.79,81.79,15900.0,67.1376,67.154,67.0965,67.0965,15900.0
2014-09-12 12:55:00,81.79,81.87,81.79,81.86,13200.0,67.0965,67.1622,67.0965,67.154,13200.0
2014-09-12 13:00:00,81.84,81.89,81.83,81.89,13300.0,67.1376,67.1786,67.1293,67.1786,13300.0
2014-09-12 13:05:00,81.88,81.89,81.85,81.87,19300.0,67.1704,67.1786,67.1458,67.1622,19300.0
2014-09-12 13:10:00,81.86,81.92,81.85,81.86,16900.0,67.154,67.2032,67.1458,67.154,16900.0
2014-09-12 13:15:00,81.86,81.87,81.82,81.85,32400.0,67.154,67.1622,67.1211,67.1458,32400.0
2014-09-12 13:20:00,81.84,81.85,81.78,81.78,12900.0,67.1376,67.1458,67.0883,67.0883,12900.0
2014-09-12 13:25:00,81.77,81.89,81.77,81.86,13900.0,67.0801,67.1786,67.0801,67.154,13900.0
2014-09-12 13:30:00,81.86,81.88,81.84,81.84,20800.0,67.154,67.1704,67.1376,67.1376,20800.0
2014-09-12 13:35:00,81.84,81.85,81.81,81.82,13300.0,67.1376,67.1458,67.1129,67.1211,13300.0
2014-09-12 13:40:00,81.82,81.98,81.79,81.98,15400.0,67.1211,67.2524,67.0965,67.2524,15400.0
2014-09-12 13:45:00,81.99,81.99,81.91,81.93,8600.0,67.2606,67.2606,67.195,67.2114,8600.0
2014-09-12 13:50:00,81.92,81.97,81.91,81.97,15700.0,67.2032,67.2442,67.195,67.2442,15700.0
2014-09-12 13:55:00,81.97,81.97,81.88,81.96,13200.0,67.2442,67.2442,67.1704,67.236,13200.0
2014-09-12 14:00:00,81.96,81.98,81.94,81.98,12800.0,67.236,67.2524,67.2196,67.2524,12800.0
2014-09-12 14:05:00,81.98,82.01,81.95,82.01,24800.0,67.2524,67.277,67.2278,67.277,24800.0
2014-09-12 14:10:00,82.01,82.06,82.01,82.01,16800.0,67.277,67.318,67.277,67.277,16800.0
2014-09-12 14:15:00,82.0,82.02,81.94,81.97,44400.0,67.2688,67.2852,67.2196,67.2442,44400.0
2014-09-12 14:20:00,81.97,82.0,81.93,81.97,13800.0,67.2442,67.2688,67.2114,67.2442,13800.0
2014-09-12 14:25:00,81.96,81.97,81.93,81.93,14600.0,67.236,67.2442,67.2114,67.2114,14600.0
2014-09-12 14:30:00,81.92,81.95,81.86,81.87,21400.0,67.2032,67.2278,67.154,67.1622,21400.0
2014-09-12 14:35:00,81.87,81.89,81.85,81.85,30700.0,67.1622,67.1786,67.1458,67.1458,30700.0
2014-09-12 14:40:00,81.85,81.9,81.82,81.9,25200.0,67.1458,67.1868,67.1211,67.1868,25200.0
2014-09-12 14:45:00,81.89,81.93,81.87,81.92,19900.0,67.1786,67.2114,67.1622,67.2032,19900.0
2014-09-12 14:50:00,81.92,81.93,81.87,81.87,26100.0,67.2032,67.2114,67.1622,67.1622,26100.0
2014-09-12 14:55:00,81.87,81.9,81.85,81.86,21500.0,67.1622,67.1868,67.1458,67.154,21500.0
2014-09-12 15:00:00,81.85,81.88,81.82,81.84,25400.0,67.1458,67.1704,67.1211,67.1376,25400.0
2014-09-12 15:05:00,81.84,81.94,81.84,81.91,37300.0,67.1376,67.2196,67.1376,67.195,37300.0
2014-09-12 15:10:00,81.91,81.93,81.85,81.89,30200.0,67.195,67.2114,67.1458,67.1786,30200.0
2014-09-12 15:15:00,81.89,81.97,81.89,81.97,38400.0,67.1786,67.2442,67.1786,67.2442,38400.0
2014-09-12 15:20:00,81.97,81.97,81.94,81.94,27700.0,67.2442,67.2442,67.2196,67.2196,27700.0
2014-09-12 15:25:00,81.94,81.94,81.87,81.92,28800.0,67.2196,67.2196,67.1622,67.2032,28800.0
2014-09-12 15:30:00,81.92,81.93,81.89,81.92,24100.0,67.2032,67.2114,67.1786,67.2032,24100.0
2014-09-12 15:35:00,81.92,81.93,81.85,81.87,40400.0,67.2032,67.2114,67.1458,67.1622,40400.0
2014-09-12 15:40:00,81.86,81.89,81.83,81.88,51300.0,67.154,67.1786,67.1293,67.1704,51300.0
2014-09-12 15:45:00,81.88,81.94,81.88,81.92,64700.0,67.1704,67.2196,67.1704,67.2032,64700.0
2014-09-12 15:50:00,81.92,82.0,81.91,81.99,124800.0,67.2032,67.2688,67.195,67.2606,124800.0
2014-09-12 15:55:00,81.98,82.0,81.94,81.95,153300.0,67.2524,67.2688,67.2196,67.2278,153300.0
2014-09-15 09:30:00,81.68,81.88,81.55,81.64,102200.0,67.0063,67.1704,66.8997,66.9735,102200.0
2014-09-15 09:35:00,81.64,81.75,81.58,81.73,58100.0,66.9735,67.0637,66.9243,67.0473,58100.0
2014-09-15 09:40:00,81.7,81.91,81.69,81.87,32300.0,67.0227,67.195,67.0145,67.1622,32300.0
2014-09-15 09:45:00,81.87,81.97,81.82,81.97,28800.0,67.1622,67.2442,67.1211,67.2442,28800.0
2014-09-15 09:50:00,81.98,81.98,81.93,81.97,23900.0,67.2524,67.2524,67.2114,67.2442,23900.0
2014-09-15 09:55:00,81.96,81.96,81.78,81.81,36600.0,67.236,67.236,67.0883,67.1129,36600.0
2014-09-15 10:00:00,81.79,81.9,81.78,81.87,24800.0,67.0965,67.1868,67.0883,67.1622,24800.0
2014-09-15 10:05:00,81.88,81.88,81.77,81.77,25500.0,67.1704,67.1704,67.0801,67.0801,25500.0
2014-09-15 10:10:00,81.77,82.03,81.73,82.0,62900.0,67.0801,67.2934,67.0473,67.2688,62900.0
2014-09-15 10:15:00,82.02,82.02,81.97,81.99,42400.0,67.2852,67.2852,67.2442,67.2606,42400.0
2014-09-15 10:20:00,81.99,82.05,81.96,82.0,36100.0,67.2606,67.3098,67.236,67.2688,36100.0
2014-09-15 10:25:00,82.0,82.12,81.99,82.12,42200.0,67.2688,67.3673,67.2606,67.3673,42200.0
2014-09-15 10:30:00,82.12,82.21,82.08,82.18,159000.0,67.3673,67.4411,67.3344,67.4165,159000.0
2014-09-15 10:35:00,82.18,82.33,82.16,82.27,52400.0,67.4165,67.5395,67.4001,67.4903,52400.0
2014-09-15 10:40:00,82.27,82.27,82.2,82.22,23400.0,67.4903,67.4903,67.4329,67.4493,23400.0
2014-09-15 10:45:00,82.23,82.27,82.21,82.25,18000.0,67.4575,67.4903,67.4411,67.4739,18000.0
2014-09-15 10:50:00,82.25,82.27,82.22,82.25,32500.0,67.4739,67.4903,67.4493,67.4739,32500.0
2014-09-15 10:55:00,82.25,82.34,82.23,82.33,37400.0,67.4739,67.5477,67.4575,67.5395,37400.0
2014-09-15 11:00:00,82.33,82.35,82.25,82.3,38200.0,67.5395,67.5559,67.4739,67.5149,38200.0
2014-09-15 11:05:00,82.3,82.36,82.3,82.35,17000.0,67.5149,67.5641,67.5149,67.5559,17000.0
2014-09-15 11:10:00,82.35,82.37,82.32,82.32,35600.0,67.5559,67.5723,67.5313,67.5313,35600.0
2014-09-15 11:15:00,82.32,82.36,82.23,82.23,24000.0,67.5313,67.5641,67.4575,67.4575,24000.0
2014-09-15 11:20:00,82.23,82.28,82.23,82.24,21800.0,67.4575,67.4985,67.4575,67.4657,21800.0
2014-09-15 11:25:00,82.23,82.27,82.21,82.23,27400.0,67.4575,67.4903,67.4411,67.4575,27400.0
2014-09-15 11:30:00,82.23,82.28,82.21,82.22,34800.0,67.4575,67.4985,67.4411,67.4493,34800.0
2014-09-15 11:35:00,82.21,82.23,82.2,82.2,20700.0,67.4411,67.4575,67.4329,67.4329,20700.0
2014-09-15 11:40:00,82.2,82.26,82.2,82.2,36500.0,67.4329,67.4821,67.4329,67.4329,36500.0
2014-09-15 11:45:00,82.2,82.21,82.16,82.2,28900.0,67.4329,67.4411,67.4001,67.4329,28900.0
2014-09-15 11:50:00,82.19,82.25,82.18,82.24,20200.0,67.4247,67.4739,67.4165,67.4657,20200.0
2014-09-15 11:55:00,82.24,82.3,82.19,82.21,30800.0,67.4657,67.5149,67.4247,67.4411,30800.0
2014-09-15 12:00:00,82.21,82.23,82.17,82.19,23500.0,67.4411,67.4575,67.4083,67.4247,23500.0
2014-09-15 12:05:00,82.18,82.22,82.17,82.17,13900.0,67.4165,67.4493,67.4083,67.4083,13900.0
2014-09-15 12:10:00,82.18,82.21,82.13,82.17,27700.0,67.4165,67.4411,67.3755,67.4083,27700.0
2014-09-15 12:15:00,82.18,82.22,82.15,82.16,27800.0,67.4165,67.4493,67.3919,67.4001,27800.0
2014-09-15 12:20:00,82.16,82.17,82.12,82.16,17800.0,67.4001,67.4083,67.3673,67.4001,17800.0
2014-09-15 12:25:00,82.17,82.25,82.17,82.23,18700.0,67.4083,67.4739,67.4083,67.4575,18700.0
2014-09-15 12:30:00,82.23,82.23,82.17,82.21,16200.0,67.4575,67.4575,67.4083,67.4411,16200.0
2014-09-15 12:35:00,82.21,82.22,82.17,82.17,26500.0,67.4411,67.4493,67.4083,67.4083,26500.0
2014-09-15 12:40:00,82.17,82.17,82.13,82.13,12200.0,67.4083,67.4083,67.3755,67.3755,12200.0
2014-09-15 12:45:00,82.14,82.21,82.13,82.2,15600.0,67.3837,67.4411,67.3755,67.4329,15600.0
2014-09-15 12:50:00,82.21,82.22,82.17,82.19,12500.0,67.4411,67.4493,67.4083,67.4247,12500.0
2014-09-15 12:55:00,82.2,82.2,82.16,82.19,12300.0,67.4329,67.4329,67.4001,67.4247,12300.0
2014-09-15 13:00:00,82.19,82.2,82.15,82.17,20600.0,67.4247,67.4329,67.3919,67.4083,20600.0
2014-09-15 13:05:00,82.17,82.2,82.15,82.19,14000.0,67.4083,67.4329,67.3919,67.4247,14000.0
2014-09-15 13:10:00,82.2,82.22,82.15,82.17,17100.0,67.4329,67.4493,67.3919,67.4083,17100.0
2014-09-15 13:15:00,82.18,82.2,82.15,82.17,8400.0,67.4165,67.4329,67.3919,67.4083,8400.0
2014-09-15 13:20:00,82.17,82.22,82.16,82.19,15400.0,67.4083,67.4493,67.4001,67.4247,15400.0
2014-09-15 13:25:00,82.2,82.23,82.18,82.2,44000.0,67.4329,67.4575,67.4165,67.4329,44000.0
2014-09-15 13:30:00,82.19,82.2,82.13,82.15,44100.0,67.4247,67.4329,67.3755,67.3919,44100.0
2014-09-15 13:35:00,82.15,82.17,82.12,82.15,13300.0,67.3919,67.4083,67.3673,67.3919,13300.0
2014-09-15 13:40:00,82.14,82.19,82.12,82.19,18200.0,67.3837,67.4247,67.3673,67.4247,18200.0
2014-09-15 13:45:00,82.19,82.22,82.16,82.19,16000.0,67.4247,67.4493,67.4001,67.4247,16000.0
2014-09-15 13:50:00,82.18,82.19,82.14,82.18,13400.0,67.4165,67.4247,67.3837,67.4165,13400.0
2014-09-15 13:55:00,82.18,82.2,82.17,82.18,13800.0,67.4165,67.4329,67.4083,67.4165,13800.0
2014-09-15 14:00:00,82.18,82.22,82.17,82.2,19100.0,67.4165,67.4493,67.4083,67.4329,19100.0
2014-09-15 14:05:00,82.2,82.27,82.2,82.22,24600.0,67.4329,67.4903,67.4329,67.4493,24600.0
2014-09-15 14:10:00,82.22,82.62,82.22,82.5,211100.0,67.4493,67.7774,67.4493,67.679,211100.0
2014-09-15 14:15:00,82.5,82.58,82.5,82.58,45800.0,67.679,67.7446,67.679,67.7446,45800.0
2014-09-15 14:20:00,82.57,82.62,82.56,82.6,39600.0,67.7364,67.7774,67.7282,67.761,39600.0
2014-09-15 14:25:00,82.61,82.74,82.6,82.72,52300.0,67.7692,67.8759,67.761,67.8595,52300.0
2014-09-15 14:30:00,82.72,82.8,82.69,82.69,49000.0,67.8595,67.9251,67.8349,67.8349,49000.0
2014-09-15 14:35:00,82.7,82.7,82.67,82.7,39300.0,67.8431,67.8431,67.8184,67.8431,39300.0
2014-09-15 14:40:00,82.69,82.69,82.63,82.66,25400.0,67.8349,67.8349,67.7856,67.8102,25400.0
2014-09-15 14:45:00,82.65,82.67,82.61,82.62,28100.0,67.802,67.8184,67.7692,67.7774,28100.0
2014-09-15 14:50:00,82.62,82.62,82.52,82.52,53300.0,67.7774,67.7774,67.6954,67.6954,53300.0
2014-09-15 14:55:00,82.53,82.58,82.53,82.58,21800.0,67.7036,67.7446,67.7036,67.7446,21800.0
2014-09-15 15:00:00,82.58,82.71,82.58,82.71,45200.0,67.7446,67.8513,67.7446,67.8513,45200.0
2014-09-15 15:05:00,82.7,82.7,82.56,82.57,40400.0,67.8431,67.8431,67.7282,67.7364,40400.0
2014-09-15 15:10:00,82.57,82.62,82.5,82.5,55200.0,67.7364,67.7774,67.679,67.679,55200.0
2014-09-15 15:15:00,82.5,82.55,82.5,82.54,56600.0,67.679,67.72,67.679,67.7118,56600.0
2014-09-15 15:20:00,82.55,82.61,82.55,82.59,40200.0,67.72,67.7692,67.72,67.7528,40200.0
2014-09-15 15:25:00,82.59,82.65,82.59,82.63,47100.0,67.7528,67.802,67.7528,67.7856,47100.0
2014-09-15 15:30:00,82.63,82.64,82.6,82.6,40800.0,67.7856,67.7938,67.761,67.761,40800.0
2014-09-15 15:35:00,82.6,82.61,82.55,82.57,54100.0,67.761,67.7692,67.72,67.7364,54100.0
2014-09-15 15:40:00,82.56,82.6,82.55,82.6,74300.0,67.7282,67.761,67.72,67.761,74300.0
2014-09-15 15:45:00,82.59,82.66,82.59,82.63,86300.0,67.7528,67.8102,67.7528,67.7856,86300.0
2014-09-15 15:50:00,82.63,82.64,82.63,82.63,92900.0,67.7856,67.7938,67.7856,67.7856,92900.0
2014-09-15 15:55:00,82.64,82.69,82.63,82.68,211000.0,67.7938,67.8349,67.7856,67.8266,211000.0
2014-09-16 09:30:00,82.4,82.59,82.2,82.43,110600.0,67.5969,67.7528,67.4329,67.6216,110600.0
2014-09-16 09:35:00,82.41,82.68,82.41,82.65,84100.0,67.6052,67.8266,67.6052,67.802,84100.0
2014-09-16 09:40:00,82.65,82.7,82.44,82.46,48800.0,67.802,67.8431,67.6298,67.6462,48800.0
2014-09-16 09:45:00,82.5,82.53,82.31,82.51,53700.0,67.679,67.7036,67.5231,67.6872,53700.0
2014-09-16 09:50:00,82.48,82.67,82.47,82.48,24800.0,67.6626,67.8184,67.6544,67.6626,24800.0
2014-09-16 09:55:00,82.48,82.56,82.39,82.51,46000.0,67.6626,67.7282,67.5887,67.6872,46000.0
2014-09-16 10:00:00,82.5,82.62,82.47,82.5,30200.0,67.679,67.7774,67.6544,67.679,30200.0
2014-09-16 10:05:00,82.5,82.79,82.49,82.75,60300.0,67.679,67.9169,67.6708,67.8841,60300.0
2014-09-16 10:10:00,82.75,82.8,82.7,82.7,44000.0,67.8841,67.9251,67.8431,67.8431,44000.0
2014-09-16 10:15:00,82.7,82.74,82.63,82.73,69200.0,67.8431,67.8759,67.7856,67.8677,69200.0
2014-09-16 10:20:00,82.72,82.74,82.53,82.53,28700.0,67.8595,67.8759,67.7036,67.7036,28700.0
2014-09-16 10:25:00,82.53,82.58,82.5,82.52,26600.0,67.7036,67.7446,67.679,67.6954,26600.0
2014-09-16 10:30:00,82.52,82.59,82.46,82.47,43400.0,67.6954,67.7528,67.6462,67.6544,43400.0
2014-09-16 10:35:00,82.47,82.66,82.37,82.66,128100.0,67.6544,67.8102,67.5723,67.8102,128100.0
2014-09-16 10:40:00,82.65,82.68,82.58,82.66,81500.0,67.802,67.8266,67.7446,67.8102,81500.0
2014-09-16 10:45:00,82.67,82.76,82.64,82.76,75900.0,67.8184,67.8923,67.7938,67.8923,75900.0
2014-09-16 10:50:00,82.75,82.8,82.72,82.74,32500.0,67.8841,67.9251,67.8595,67.8759,32500.0
2014-09-16 10:55:00,82.74,82.84,82.66,82.66,33700.0,67.8759,67.9579,67.8102,67.8102,33700.0
2014-09-16 11:00:00,82.66,82.67,82.59,82.64,35400.0,67.8102,67.8184,67.7528,67.7938,35400.0
2014-09-16 11:05:00,82.64,82.65,82.57,82.59,24200.0,67.7938,67.802,67.7364,67.7528,24200.0
2014-09-16 11:10:00,82.59,82.62,82.56,82.59,22700.0,67.7528,67.7774,67.7282,67.7528,22700.0
2014-09-16 11:15:00,82.59,82.62,82.52,82.52,25000.0,67.7528,67.7774,67.6954,67.6954,25000.0
2014-09-16 11:20:00,82.53,82.66,82.52,82.64,30900.0,67.7036,67.8102,67.6954,67.7938,30900.0
2014-09-16 11:25:00,82.64,82.71,82.59,82.71,35800.0,67.7938,67.8513,67.7528,67.8513,35800.0
2014-09-16 11:30:00,82.7,82.79,82.69,82.7,23900.0,67.8431,67.9169,67.8349,67.8431,23900.0
2014-09-16 11:35:00,82.7,82.85,82.66,82.85,21200.0,67.8431,67.9661,67.8102,67.9661,21200.0
2014-09-16 11:40:00,82.85,82.92,82.82,82.92,33700.0,67.9661,68.0235,67.9415,68.0235,33700.0
2014-09-16 11:45:00,82.91,82.92,82.86,82.91,29700.0,68.0153,68.0235,67.9743,68.0153,29700.0
2014-09-16 11:50:00,82.91,83.12,82.91,83.09,136800.0,68.0153,68.1876,68.0153,68.163,136800.0
2014-09-16 11:55:00,83.09,83.09,83.01,83.02,47000.0,68.163,68.163,68.0974,68.1056,47000.0
2014-09-16 12:00:00,83.02,83.09,83.01,83.09,61400.0,68.1056,68.163,68.0974,68.163,61400.0
2014-09-16 12:05:00,83.08,83.13,83.08,83.1,38700.0,68.1548,68.1958,68.1548,68.1712,38700.0
2014-09-16 12:10:00,83.1,83.14,83.09,83.1,27200.0,68.1712,68.204,68.163,68.1712,27200.0
2014-09-16 12:15:00,83.11,83.25,83.09,83.25,62200.0,68.1794,68.2942,68.163,68.2942,62200.0
2014-09-16 12:20:00,83.25,83.39,83.25,83.34,63600.0,68.2942,68.4091,68.2942,68.3681,63600.0
2014-09-16 12:25:00,83.34,83.34,83.29,83.32,52600.0,68.3681,68.3681,68.3271,68.3517,52600.0
2014-09-16 12:30:00,83.31,83.31,83.19,83.2,23900.0,68.3435,68.3435,68.245,68.2532,23900.0
2014-09-16 12:35:00,83.19,83.22,83.16,83.21,23300.0,68.245,68.2696,68.2204,68.2614,23300.0
2014-09-16 12:40:00,83.2,83.2,83.14,83.14,14100.0,68.2532,68.2532,68.204,68.204,14100.0
2014-09-16 12:45:00,83.14,83.14,83.02,83.02,36700.0,68.204,68.204,68.1056,68.1056,36700.0
2014-09-16 12:50:00,83.02,83.03,82.96,82.98,29300.0,68.1056,68.1138,68.0563,68.0728,29300.0
2014-09-16 12:55:00,82.98,83.01,82.91,82.93,19700.0,68.0728,68.0974,68.0153,68.0317,19700.0
2014-09-16 13:00:00,82.93,83.0,82.9,82.94,22600.0,68.0317,68.0892,68.0071,68.0399,22600.0
2014-09-16 13:05:00,82.92,82.93,82.85,82.86,30300.0,68.0235,68.0317,67.9661,67.9743,30300.0
2014-09-16 13:10:00,82.87,82.87,82.82,82.83,22100.0,67.9825,67.9825,67.9415,67.9497,22100.0
2014-09-16 13:15:00,82.82,82.94,82.79,82.94,34600.0,67.9415,68.0399,67.9169,68.0399,34600.0
2014-09-16 13:20:00,82.94,83.03,82.94,83.03,44000.0,68.0399,68.1138,68.0399,68.1138,44000.0
2014-09-16 13:25:00,83.03,83.07,83.02,83.02,42800.0,68.1138,68.1466,68.1056,68.1056,42800.0
2014-09-16 13:30:00,83.02,83.04,82.99,82.99,12000.0,68.1056,68.122,68.081,68.081,12000.0
2014-09-16 13:35:00,83.0,83.07,82.99,83.02,41400.0,68.0892,68.1466,68.081,68.1056,41400.0
2014-09-16 13:40:00,83.04,83.04,82.97,82.98,21700.0,68.122,68.122,68.0645,68.0728,21700.0
2014-09-16 13:45:00,82.98,82.99,82.95,82.95,12600.0,68.0728,68.081,68.0481,68.0481,12600.0
2014-09-16 13:50:00,82.95,83.02,82.93,83.01,22600.0,68.0481,68.1056,68.0317,68.0974,22600.0
2014-09-16 13:55:00,83.0,83.01,82.98,82.99,29700.0,68.0892,68.0974,68.0728,68.081,29700.0
2014-09-16 14:00:00,82.99,82.99,82.9,82.91,26100.0,68.081,68.081,68.0071,68.0153,26100.0
2014-09-16 14:05:00,82.92,82.97,82.9,82.9,27200.0,68.0235,68.0645,68.0071,68.0071,27200.0
2014-09-16 14:10:00,82.91,82.93,82.89,82.93,20800.0,68.0153,68.0317,67.9989,68.0317,20800.0
2014-09-16 14:15:00,82.93,82.93,82.84,82.84,22400.0,68.0317,68.0317,67.9579,67.9579,22400.0
2014-09-16 14:20:00,82.84,82.88,82.82,82.87,32900.0,67.9579,67.9907,67.9415,67.9825,32900.0
2014-09-16 14:25:00,82.87,82.94,82.87,82.91,40800.0,67.9825,68.0399,67.9825,68.0153,40800.0
2014-09-16 14:30:00,82.91,82.92,82.9,82.92,37500.0,68.0153,68.0235,68.0071,68.0235,37500.0
2014-09-16 14:35:00,82.92,82.97,82.91,82.96,41800.0,68.0235,68.0645,68.0153,68.0563,41800.0
2014-09-16 14:40:00,82.95,83.0,82.92,82.97,53300.0,68.0481,68.0892,68.0235,68.0645,53300.0
2014-09-16 14:45:00,82.98,83.01,82.95,83.0,60100.0,68.0728,68.0974,68.0481,68.0892,60100.0
2014-09-16 14:50:00,83.0,83.0,82.91,82.96,35800.0,68.0892,68.0892,68.0153,68.0563,35800.0
2014-09-16 14:55:00,82.96,83.0,82.93,82.98,28600.0,68.0563,68.0892,68.0317,68.0728,28600.0
2014-09-16 15:00:00,82.98,82.99,82.95,82.98,26700.0,68.0728,68.081,68.0481,68.0728,26700.0
2014-09-16 15:05:00,82.98,83.0,82.97,82.98,38700.0,68.0728,68.0892,68.0645,68.0728,38700.0
2014-09-16 15:10:00,82.98,82.99,82.96,82.99,34200.0,68.0728,68.081,68.0563,68.081,34200.0
2014-09-16 15:15:00,82.99,83.04,82.97,83.04,34800.0,68.081,68.122,68.0645,68.122,34800.0
2014-09-16 15:20:00,83.04,83.04,82.99,83.04,58500.0,68.122,68.122,68.081,68.122,58500.0
2014-09-16 15:25:00,83.05,83.05,82.97,82.98,39100.0,68.1302,68.1302,68.0645,68.0728,39100.0
2014-09-16 15:30:00,82.98,83.0,82.97,82.97,46000.0,68.0728,68.0892,68.0645,68.0645,46000.0
2014-09-16 15:35:00,82.98,82.98,82.95,82.96,54800.0,68.0728,68.0728,68.0481,68.0563,54800.0
2014-09-16 15:40:00,82.95,83.03,82.95,83.03,56300.0,68.0481,68.1138,68.0481,68.1138,56300.0
2014-09-16 15:45:00,83.02,83.03,82.95,82.96,89600.0,68.1056,68.1138,68.0481,68.0563,89600.0
2014-09-16 15:50:00,82.95,82.97,82.93,82.96,94000.0,68.0481,68.0645,68.0317,68.0563,94000.0
2014-09-16 15:55:00,82.97,82.98,82.93,82.93,157000.0,68.0645,68.0728,68.0317,68.0317,157000.0
2014-09-17 09:30:00,83.1,83.32,83.0,83.25,92600.0,68.1712,68.3517,68.0892,68.2942,92600.0
2014-09-17 09:35:00,83.25,83.33,83.17,83.26,36000.0,68.2942,68.3599,68.2286,68.3025,36000.0
2014-09-17 09:40:00,83.26,83.33,83.23,83.27,33500.0,68.3025,68.3599,68.2778,68.3107,33500.0
2014-09-17 09:45:00,83.29,83.39,83.26,83.37,50200.0,68.3271,68.4091,68.3025,68.3927,50200.0
2014-09-17 09:50:00,83.36,83.43,83.29,83.33,32700.0,68.3845,68.4419,68.3271,68.3599,32700.0
2014-09-17 09:55:00,83.3,83.37,83.27,83.29,26600.0,68.3353,68.3927,68.3107,68.3271,26600.0
2014-09-17 10:00:00,83.29,83.42,83.28,83.39,47000.0,68.3271,68.4337,68.3189,68.4091,47000.0
2014-09-17 10:05:00,83.38,83.47,83.34,83.41,38400.0,68.4009,68.4747,68.3681,68.4255,38400.0
2014-09-17 10:10:00,83.4,83.41,83.34,83.41,31300.0,68.4173,68.4255,68.3681,68.4255,31300.0
2014-09-17 10:15:00,83.41,83.41,83.36,83.39,25700.0,68.4255,68.4255,68.3845,68.4091,25700.0
2014-09-17 10:20:00,83.4,83.42,83.36,83.41,26200.0,68.4173,68.4337,68.3845,68.4255,26200.0
2014-09-17 10:25:00,83.41,83.42,83.35,83.35,34200.0,68.4255,68.4337,68.3763,68.3763,34200.0
2014-09-17 10:30:00,83.35,83.37,83.28,83.37,27600.0,68.3763,68.3927,68.3189,68.3927,27600.0
2014-09-17 10:35:00,83.36,83.41,83.34,83.41,25600.0,68.3845,68.4255,68.3681,68.4255,25600.0
2014-09-17 10:40:00,83.41,83.44,83.39,83.42,24900.0,68.4255,68.4501,68.4091,68.4337,24900.0
2014-09-17 10:45:00,83.42,83.43,83.36,83.41,22300.0,68.4337,68.4419,68.3845,68.4255,22300.0
2014-09-17 10:50:00,83.4,83.41,83.37,83.39,17500.0,68.4173,68.4255,68.3927,68.4091,17500.0
2014-09-17 10:55:00,83.39,83.4,83.34,83.38,34100.0,68.4091,68.4173,68.3681,68.4009,34100.0
2014-09-17 11:00:00,83.37,83.4,83.3,83.39,32000.0,68.3927,68.4173,68.3353,68.4091,32000.0
2014-09-17 11:05:00,83.37,83.42,83.36,83.42,51000.0,68.3927,68.4337,68.3845,68.4337,51000.0
2014-09-17 11:10:00,83.43,83.46,83.39,83.4,39200.0,68.4419,68.4665,68.4091,68.4173,39200.0
2014-09-17 11:15:00,83.42,83.42,83.39,83.4,15300.0,68.4337,68.4337,68.4091,68.4173,15300.0
2014-09-17 11:20:00,83.4,83.41,83.4,83.41,11600.0,68.4173,68.4255,68.4173,68.4255,11600.0
2014-09-17 11:25:00,83.4,83.42,83.39,83.41,27600.0,68.4173,68.4337,68.4091,68.4255,27600.0
2014-09-17 11:30:00,83.42,83.42,83.39,83.41,38400.0,68.4337,68.4337,68.4091,68.4255,38400.0
2014-09-17 11:35:00,83.41,83.46,83.4,83.44,31100.0,68.4255,68.4665,68.4173,68.4501,31100.0
2014-09-17 11:40:00,83.45,83.48,83.42,83.42,19000.0,68.4583,68.4829,68.4337,68.4337,19000.0
2014-09-17 11:45:00,83.43,83.45,83.41,83.43,24400.0,68.4419,68.4583,68.4255,68.4419,24400.0
2014-09-17 11:50:00,83.41,83.45,83.41,83.45,24100.0,68.4255,68.4583,68.4255,68.4583,24100.0
2014-09-17 11:55:00,83.44,83.44,83.4,83.42,27300.0,68.4501,68.4501,68.4173,68.4337,27300.0
2014-09-17 12:00:00,83.43,83.46,83.41,83.45,27300.0,68.4419,68.4665,68.4255,68.4583,27300.0
2014-09-17 12:05:00,83.44,83.48,83.43,83.43,17700.0,68.4501,68.4829,68.4419,68.4419,17700.0
2014-09-17 12:10:00,83.41,83.47,83.41,83.45,20900.0,68.4255,68.4747,68.4255,68.4583,20900.0
2014-09-17 12:15:00,83.44,83.49,83.43,83.45,288400.0,68.4501,68.4911,68.4419,68.4583,288400.0
2014-09-17 12:20:00,83.45,83.45,83.4,83.43,32700.0,68.4583,68.4583,68.4173,68.4419,32700.0
2014-09-17 12:25:00,83.43,83.44,83.41,83.43,23300.0,68.4419,68.4501,68.4255,68.4419,23300.0
2014-09-17 12:30:00,83.43,83.45,83.41,83.42,24000.0,68.4419,68.4583,68.4255,68.4337,24000.0
2014-09-17 12:35:00,83.41,83.47,83.41,83.47,26700.0,68.4255,68.4747,68.4255,68.4747,26700.0
2014-09-17 12:40:00,83.47,83.49,83.41,83.48,23200.0,68.4747,68.4911,68.4255,68.4829,23200.0
2014-09-17 12:45:00,83.48,83.55,83.48,83.5,55600.0,68.4829,68.5404,68.4829,68.4993,55600.0
2014-09-17 12:50:00,83.51,83.52,83.44,83.44,21600.0,68.5075,68.5157,68.4501,68.4501,21600.0
2014-09-17 12:55:00,83.44,83.52,83.43,83.51,33200.0,68.4501,68.5157,68.4419,68.5075,33200.0
2014-09-17 13:00:00,83.49,83.51,83.42,83.49,28300.0,68.4911,68.5075,68.4337,68.4911,28300.0
2014-09-17 13:05:00,83.49,83.49,83.4,83.44,37400.0,68.4911,68.4911,68.4173,68.4501,37400.0
2014-09-17 13:10:00,83.44,83.5,83.42,83.45,83900.0,68.4501,68.4993,68.4337,68.4583,83900.0
2014-09-17 13:15:00,83.45,83.49,83.42,83.48,39800.0,68.4583,68.4911,68.4337,68.4829,39800.0
2014-09-17 13:20:00,83.47,83.48,83.43,83.44,28700.0,68.4747,68.4829,68.4419,68.4501,28700.0
2014-09-17 13:25:00,83.43,83.48,83.41,83.47,44400.0,68.4419,68.4829,68.4255,68.4747,44400.0
2014-09-17 13:30:00,83.47,83.49,83.43,83.47,74500.0,68.4747,68.4911,68.4419,68.4747,74500.0
2014-09-17 13:35:00,83.47,83.48,83.45,83.46,18900.0,68.4747,68.4829,68.4583,68.4665,18900.0
2014-09-17 13:40:00,83.46,83.58,83.46,83.54,40800.0,68.4665,68.565,68.4665,68.5321,40800.0
2014-09-17 13:45:00,83.54,83.57,83.51,83.56,69800.0,68.5321,68.5568,68.5075,68.5486,69800.0
2014-09-17 13:50:00,83.56,83.58,83.55,83.55,35000.0,68.5486,68.565,68.5404,68.5404,35000.0
2014-09-17 13:55:00,83.55,83.62,83.54,83.59,45000.0,68.5404,68.5978,68.5321,68.5732,45000.0
2014-09-17 14:00:00,83.59,83.66,83.4,83.45,196000.0,68.5732,68.6306,68.4173,68.4583,196000.0
2014-09-17 14:05:00,83.45,83.49,83.4,83.44,330200.0,68.4583,68.4911,68.4173,68.4501,330200.0
2014-09-17 14:10:00,83.46,83.75,83.46,83.64,52400.0,68.4665,68.7044,68.4665,68.6142,52400.0
2014-09-17 14:15:00,83.65,83.66,83.52,83.56,41900.0,68.6224,68.6306,68.5157,68.5486,41900.0
2014-09-17 14:20:00,83.56,83.58,83.5,83.58,24900.0,68.5486,68.565,68.4993,68.565,24900.0
2014-09-17 14:25:00,83.59,83.67,83.54,83.61,29000.0,68.5732,68.6388,68.5321,68.5896,29000.0
2014-09-17 14:30:00,83.62,83.64,83.53,83.55,29300.0,68.5978,68.6142,68.5239,68.5404,29300.0
2014-09-17 14:35:00,83.55,83.55,83.41,83.45,58100.0,68.5404,68.5404,68.4255,68.4583,58100.0
2014-09-17 14:40:00,83.46,83.5,83.4,83.4,41500.0,68.4665,68.4993,68.4173,68.4173,41500.0
2014-09-17 14:45:00,83.4,83.54,83.39,83.53,64500.0,68.4173,68.5321,68.4091,68.5239,64500.0
2014-09-17 14:50:00,83.54,83.55,83.46,83.55,23600.0,68.5321,68.5404,68.4665,68.5404,23600.0
2014-09-17 14:55:00,83.55,83.59,83.51,83.58,29200.0,68.5404,68.5732,68.5075,68.565,29200.0
2014-09-17 15:00:00,83.57,83.72,83.56,83.7,77200.0,68.5568,68.6798,68.5486,68.6634,77200.0
2014-09-17 15:05:00,83.7,83.81,83.68,83.77,53000.0,68.6634,68.7536,68.647,68.7208,53000.0
2014-09-17 15:10:00,83.77,83.95,83.77,83.89,91100.0,68.7208,68.8685,68.7208,68.8193,91100.0
2014-09-17 15:15:00,83.88,83.92,83.8,83.84,93500.0,68.8111,68.8439,68.7454,68.7783,93500.0
2014-09-17 15:20:00,83.83,83.84,83.58,83.62,45900.0,68.7701,68.7783,68.565,68.5978,45900.0
2014-09-17 15:25:00,83.62,83.72,83.59,83.72,45100.0,68.5978,68.6798,68.5732,68.6798,45100.0
2014-09-17 15:30:00,83.71,83.71,83.58,83.58,55700.0,68.6716,68.6716,68.565,68.565,55700.0
2014-09-17 15:35:00,83.58,83.59,83.53,83.58,61900.0,68.565,68.5732,68.5239,68.565,61900.0
2014-09-17 15:40:00,83.59,83.63,83.54,83.55,68300.0,68.5732,68.606,68.5321,68.5404,68300.0
2014-09-17 15:45:00,83.54,83.57,83.43,83.44,205200.0,68.5321,68.5568,68.4419,68.4501,205200.0
2014-09-17 15:50:00,83.45,83.5,83.44,83.47,241200.0,68.4583,68.4993,68.4501,68.4747,241200.0
2014-09-17 15:55:00,83.47,83.52,83.45,83.51,124800.0,68.4747,68.5157,68.4583,68.5075,124800.0
2014-09-18 09:30:00,83.6,83.93,83.6,83.6,89300.0,68.5814,68.8521,68.5814,68.5814,89300.0
2014-09-18 09:35:00,83.57,83.65,83.54,83.61,45900.0,68.5568,68.6224,68.5321,68.5896,45900.0
2014-09-18 09:40:00,83.6,83.65,83.6,83.63,46900.0,68.5814,68.6224,68.5814,68.606,46900.0
2014-09-18 09:45:00,83.63,83.69,83.58,83.68,47400.0,68.606,68.6552,68.565,68.647,47400.0
2014-09-18 09:50:00,83.67,83.69,83.6,83.69,27700.0,68.6388,68.6552,68.5814,68.6552,27700.0
2014-09-18 09:55:00,83.68,83.69,83.6,83.61,60400.0,68.647,68.6552,68.5814,68.5896,60400.0
2014-09-18 10:00:00,83.6,83.68,83.6,83.68,34200.0,68.5814,68.647,68.5814,68.647,34200.0
2014-09-18 10:05:00,83.68,83.75,83.62,83.72,28700.0,68.647,68.7044,68.5978,68.6798,28700.0
2014-09-18 10:10:00,83.72,83.78,83.69,83.73,28600.0,68.6798,68.729,68.6552,68.688,28600.0
2014-09-18 10:15:00,83.75,83.76,83.65,83.65,20200.0,68.7044,68.7126,68.6224,68.6224,20200.0
2014-09-18 10:20:00,83.65,83.78,83.65,83.73,30300.0,68.6224,68.729,68.6224,68.688,30300.0
2014-09-18 10:25:00,83.72,83.75,83.61,83.61,22000.0,68.6798,68.7044,68.5896,68.5896,22000.0
2014-09-18 10:30:00,83.62,83.73,83.59,83.73,29500.0,68.5978,68.688,68.5732,68.688,29500.0
2014-09-18 10:35:00,83.72,83.75,83.65,83.68,17400.0,68.6798,68.7044,68.6224,68.647,17400.0
2014-09-18 10:40:00,83.67,83.68,83.63,83.66,15800.0,68.6388,68.647,68.606,68.6306,15800.0
2014-09-18 10:45:00,83.67,83.77,83.67,83.7,27400.0,68.6388,68.7208,68.6388,68.6634,27400.0
2014-09-18 10:50:00,83.71,83.73,83.67,83.69,19600.0,68.6716,68.688,68.6388,68.6552,19600.0
2014-09-18 10:55:00,83.68,83.7,83.6,83.62,24800.0,68.647,68.6634,68.5814,68.5978,24800.0
2014-09-18 11:00:00,83.62,83.69,83.62,83.69,16100.0,68.5978,68.6552,68.5978,68.6552,16100.0
2014-09-18 11:05:00,83.71,83.73,83.68,83.73,19000.0,68.6716,68.688,68.647,68.688,19000.0
2014-09-18 11:10:00,83.73,83.73,83.63,83.71,16300.0,68.688,68.688,68.606,68.6716,16300.0
2014-09-18 11:15:00,83.71,83.75,83.69,83.71,11900.0,68.6716,68.7044,68.6552,68.6716,11900.0
2014-09-18 11:20:00,83.7,83.74,83.69,83.74,13300.0,68.6634,68.6962,68.6552,68.6962,13300.0
2014-09-18 11:25:00,83.73,83.74,83.7,83.72,15700.0,68.688,68.6962,68.6634,68.6798,15700.0
2014-09-18 11:30:00,83.71,83.75,83.67,83.74,22000.0,68.6716,68.7044,68.6388,68.6962,22000.0
2014-09-18 11:35:00,83.75,83.79,83.71,83.71,36100.0,68.7044,68.7372,68.6716,68.6716,36100.0
2014-09-18 11:40:00,83.71,83.73,83.68,83.73,16000.0,68.6716,68.688,68.647,68.688,16000.0
2014-09-18 11:45:00,83.72,83.82,83.72,83.8,27900.0,68.6798,68.7618,68.6798,68.7454,27900.0
2014-09-18 11:50:00,83.79,83.8,83.68,83.7,46100.0,68.7372,68.7454,68.647,68.6634,46100.0
2014-09-18 11:55:00,83.7,83.76,83.69,83.75,31900.0,68.6634,68.7126,68.6552,68.7044,31900.0
2014-09-18 12:00:00,83.76,83.8,83.76,83.79,55600.0,68.7126,68.7454,68.7126,68.7372,55600.0
2014-09-18 12:05:00,83.79,83.82,83.74,83.82,55600.0,68.7372,68.7618,68.6962,68.7618,55600.0
2014-09-18 12:10:00,83.82,83.89,83.8,83.89,63600.0,68.7618,68.8193,68.7454,68.8193,63600.0
2014-09-18 12:15:00,83.89,83.95,83.79,83.85,36600.0,68.8193,68.8685,68.7372,68.7865,36600.0
2014-09-18 12:20:00,83.86,83.9,83.83,83.89,20200.0,68.7947,68.8275,68.7701,68.8193,20200.0
2014-09-18 12:25:00,83.88,83.88,83.84,83.86,10400.0,68.8111,68.8111,68.7783,68.7947,10400.0
2014-09-18 12:30:00,83.84,83.89,83.82,83.88,13200.0,68.7783,68.8193,68.7618,68.8111,13200.0
2014-09-18 12:35:00,83.88,83.9,83.85,83.87,16600.0,68.8111,68.8275,68.7865,68.8029,16600.0
2014-09-18 12:40:00,83.87,83.87,83.81,83.85,19900.0,68.8029,68.8029,68.7536,68.7865,19900.0
2014-09-18 12:45:00,83.85,83.87,83.83,83.86,12500.0,68.7865,68.8029,68.7701,68.7947,12500.0
2014-09-18 12:50:00,83.86,83.88,83.83,83.87,20100.0,68.7947,68.8111,68.7701,68.8029,20100.0
2014-09-18 12:55:00,83.86,83.9,83.83,83.87,55900.0,68.7947,68.8275,68.7701,68.8029,55900.0
2014-09-18 13:00:00,83.86,83.88,83.83,83.88,14700.0,68.7947,68.8111,68.7701,68.8111,14700.0
2014-09-18 13:05:00,83.86,83.88,83.85,83.86,21500.0,68.7947,68.8111,68.7865,68.7947,21500.0
2014-09-18 13:10:00,83.86,83.87,83.81,83.83,14800.0,68.7947,68.8029,68.7536,68.7701,14800.0
2014-09-18 13:15:00,83.82,83.89,83.82,83.87,21200.0,68.7618,68.8193,68.7618,68.8029,21200.0
2014-09-18 13:20:00,83.86,83.86,83.81,83.82,11300.0,68.7947,68.7947,68.7536,68.7618,11300.0
2014-09-18 13:25:00,83.83,83.84,83.78,83.8,13400.0,68.7701,68.7783,68.729,68.7454,13400.0
2014-09-18 13:30:00,83.81,83.82,83.77,83.78,22500.0,68.7536,68.7618,68.7208,68.729,22500.0
2014-09-18 13:35:00,83.79,83.81,83.76,83.79,28100.0,68.7372,68.7536,68.7126,68.7372,28100.0
2014-09-18 13:40:00,83.8,83.81,83.75,83.81,38600.0,68.7454,68.7536,68.7044,68.7536,38600.0
2014-09-18 13:45:00,83.81,83.88,83.81,83.84,17500.0,68.7536,68.8111,68.7536,68.7783,17500.0
2014-09-18 13:50:00,83.83,83.84,83.78,83.83,14800.0,68.7701,68.7783,68.729,68.7701,14800.0
2014-09-18 13:55:00,83.82,83.86,83.8,83.83,19200.0,68.7618,68.7947,68.7454,68.7701,19200.0
2014-09-18 14:00:00,83.84,83.84,83.8,83.82,20600.0,68.7783,68.7783,68.7454,68.7618,20600.0
2014-09-18 14:05:00,83.82,83.86,83.8,83.86,24000.0,68.7618,68.7947,68.7454,68.7947,24000.0
2014-09-18 14:10:00,83.87,83.91,83.87,83.89,28900.0,68.8029,68.8357,68.8029,68.8193,28900.0
2014-09-18 14:15:00,83.89,83.91,83.85,83.88,24500.0,68.8193,68.8357,68.7865,68.8111,24500.0
2014-09-18 14:20:00,83.87,83.87,83.8,83.84,41400.0,68.8029,68.8029,68.7454,68.7783,41400.0
2014-09-18 14:25:00,83.84,83.87,83.82,83.82,20900.0,68.7783,68.8029,68.7618,68.7618,20900.0
2014-09-18 14:30:00,83.83,83.87,83.82,83.85,18300.0,68.7701,68.8029,68.7618,68.7865,18300.0
2014-09-18 14:35:00,83.86,83.88,83.84,83.87,32500.0,68.7947,68.8111,68.7783,68.8029,32500.0
2014-09-18 14:40:00,83.87,83.88,83.84,83.87,25000.0,68.8029,68.8111,68.7783,68.8029,25000.0
2014-09-18 14:45:00,83.88,83.9,83.86,83.89,19400.0,68.8111,68.8275,68.7947,68.8193,19400.0
2014-09-18 14:50:00,83.88,83.94,83.87,83.91,38700.0,68.8111,68.8603,68.8029,68.8357,38700.0
2014-09-18 14:55:00,83.9,83.93,83.9,83.93,51200.0,68.8275,68.8521,68.8275,68.8521,51200.0
2014-09-18 15:00:00,83.93,83.98,83.88,83.97,298500.0,68.8521,68.8931,68.8111,68.8849,298500.0
2014-09-18 15:05:00,83.97,83.99,83.96,83.99,91700.0,68.8849,68.9013,68.8767,68.9013,91700.0
2014-09-18 15:10:00,83.98,83.99,83.94,83.96,37300.0,68.8931,68.9013,68.8603,68.8767,37300.0
2014-09-18 15:15:00,83.96,83.99,83.95,83.99,56000.0,68.8767,68.9013,68.8685,68.9013,56000.0
2014-09-18 15:20:00,83.99,84.0,83.97,83.97,35600.0,68.9013,68.9095,68.8849,68.8849,35600.0
2014-09-18 15:25:00,83.98,84.0,83.97,84.0,46800.0,68.8931,68.9095,68.8849,68.9095,46800.0
2014-09-18 15:30:00,84.0,84.09,84.0,84.09,104600.0,68.9095,68.9833,68.9095,68.9833,104600.0
2014-09-18 15:35:00,84.09,84.21,84.09,84.2,43300.0,68.9833,69.0818,68.9833,69.0736,43300.0
2014-09-18 15:40:00,84.2,84.2,84.12,84.15,80000.0,69.0736,69.0736,69.008,69.0326,80000.0
2014-09-18 15:45:00,84.16,84.16,84.08,84.15,96100.0,69.0408,69.0408,68.9751,69.0326,96100.0
2014-09-18 15:50:00,84.15,84.17,84.09,84.16,139700.0,69.0326,69.049,68.9833,69.0408,139700.0
2014-09-18 15:55:00,84.16,84.21,84.13,84.15,288200.0,69.0408,69.0818,69.0162,69.0326,288200.0
2014-09-19 09:30:00,84.46,84.51,84.17,84.19,390900.0,69.2869,69.3279,69.049,69.0654,390900.0
2014-09-19 09:35:00,84.19,84.27,84.04,84.08,77100.0,69.0654,69.131,68.9423,68.9751,77100.0
2014-09-19 09:40:00,84.09,84.09,84.0,84.01,26400.0,68.9833,68.9833,68.9095,68.9177,26400.0
2014-09-19 09:45:00,84.01,84.04,83.89,84.01,48300.0,68.9177,68.9423,68.8193,68.9177,48300.0
2014-09-19 09:50:00,84.02,84.08,84.0,84.06,28300.0,68.9259,68.9751,68.9095,68.9587,28300.0
2014-09-19 09:55:00,84.07,84.1,84.01,84.09,62200.0,68.9669,68.9915,68.9177,68.9833,62200.0
2014-09-19 10:00:00,84.09,84.23,84.08,84.22,20400.0,68.9833,69.0982,68.9751,69.09,20400.0
2014-09-19 10:05:00,84.22,84.24,84.12,84.15,32000.0,69.09,69.1064,69.008,69.0326,32000.0
2014-09-19 10:10:00,84.16,84.17,84.03,84.03,11700.0,69.0408,69.049,68.9341,68.9341,11700.0
2014-09-19 10:15:00,84.03,84.04,83.92,83.92,28200.0,68.9341,68.9423,68.8439,68.8439,28200.0
2014-09-19 10:20:00,83.92,83.92,83.81,83.9,60700.0,68.8439,68.8439,68.7536,68.8275,60700.0
2014-09-19 10:25:00,83.89,83.92,83.82,83.86,41500.0,68.8193,68.8439,68.7618,68.7947,41500.0
2014-09-19 10:30:00,83.86,83.89,83.8,83.84,42600.0,68.7947,68.8193,68.7454,68.7783,42600.0
2014-09-19 10:35:00,83.86,83.9,83.78,83.88,16100.0,68.7947,68.8275,68.729,68.8111,16100.0
2014-09-19 10:40:00,83.87,83.88,83.82,83.86,20500.0,68.8029,68.8111,68.7618,68.7947,20500.0
2014-09-19 10:45:00,83.86,83.92,83.82,83.92,20200.0,68.7947,68.8439,68.7618,68.8439,20200.0
2014-09-19 10:50:00,83.92,83.92,83.78,83.82,55700.0,68.8439,68.8439,68.729,68.7618,55700.0
2014-09-19 10:55:00,83.83,83.87,83.82,83.87,35800.0,68.7701,68.8029,68.7618,68.8029,35800.0
2014-09-19 11:00:00,83.89,83.95,83.89,83.94,45000.0,68.8193,68.8685,68.8193,68.8603,45000.0
2014-09-19 11:05:00,83.94,83.97,83.78,83.9,105500.0,68.8603,68.8849,68.729,68.8275,105500.0
2014-09-19 11:10:00,83.9,83.93,83.85,83.88,128400.0,68.8275,68.8521,68.7865,68.8111,128400.0
2014-09-19 11:15:00,83.88,83.97,83.68,83.83,421000.0,68.8111,68.8849,68.647,68.7701,421000.0
2014-09-19 11:20:00,83.83,83.87,83.76,83.83,47400.0,68.7701,68.8029,68.7126,68.7701,47400.0
2014-09-19 11:25:00,83.83,83.86,83.79,83.81,18700.0,68.7701,68.7947,68.7372,68.7536,18700.0
2014-09-19 11:30:00,83.81,83.82,83.69,83.69,33600.0,68.7536,68.7618,68.6552,68.6552,33600.0
2014-09-19 11:35:00,83.69,83.73,83.68,83.72,42800.0,68.6552,68.688,68.647,68.6798,42800.0
2014-09-19 11:40:00,83.72,83.75,83.69,83.73,27600.0,68.6798,68.7044,68.6552,68.688,27600.0
2014-09-19 11:45:00,83.72,83.72,83.63,83.65,20100.0,68.6798,68.6798,68.606,68.6224,20100.0
2014-09-19 11:50:00,83.65,83.69,83.6,83.67,38500.0,68.6224,68.6552,68.5814,68.6388,38500.0
2014-09-19 11:55:00,83.67,83.72,83.63,83.7,30600.0,68.6388,68.6798,68.606,68.6634,30600.0
2014-09-19 12:00:00,83.7,83.76,83.67,83.76,32800.0,68.6634,68.7126,68.6388,68.7126,32800.0
2014-09-19 12:05:00,83.75,83.75,83.7,83.73,25900.0,68.7044,68.7044,68.6634,68.688,25900.0
2014-09-19 12:10:00,83.73,83.78,83.72,83.73,12000.0,68.688,68.729,68.6798,68.688,12000.0
2014-09-19 12:15:00,83.73,83.79,83.72,83.75,27200.0,68.688,68.7372,68.6798,68.7044,27200.0
2014-09-19 12:20:00,83.76,83.79,83.75,83.75,10400.0,68.7126,68.7372,68.7044,68.7044,10400.0
2014-09-19 12:25:00,83.76,83.8,83.76,83.79,11600.0,68.7126,68.7454,68.7126,68.7372,11600.0
2014-09-19 12:30:00,83.79,83.8,83.77,83.78,28300.0,68.7372,68.7454,68.7208,68.729,28300.0
2014-09-19 12:35:00,83.8,83.89,83.78,83.88,56700.0,68.7454,68.8193,68.729,68.8111,56700.0
2014-09-19 12:40:00,83.88,83.9,83.84,83.85,18200.0,68.8111,68.8275,68.7783,68.7865,18200.0
2014-09-19 12:45:00,83.85,83.88,83.82,83.88,24900.0,68.7865,68.8111,68.7618,68.8111,24900.0
2014-09-19 12:50:00,83.87,83.89,83.81,83.82,11500.0,68.8029,68.8193,68.7536,68.7618,11500.0
2014-09-19 12:55:00,83.82,83.89,83.82,83.89,15900.0,68.7618,68.8193,68.7618,68.8193,15900.0
2014-09-19 13:00:00,83.88,83.9,83.85,83.87,16500.0,68.8111,68.8275,68.7865,68.8029,16500.0
2014-09-19 13:05:00,83.87,83.87,83.79,83.8,22100.0,68.8029,68.8029,68.7372,68.7454,22100.0
2014-09-19 13:10:00,83.81,83.81,83.73,83.73,14100.0,68.7536,68.7536,68.688,68.688,14100.0
2014-09-19 13:15:00,83.71,83.73,83.67,83.7,21000.0,68.6716,68.688,68.6388,68.6634,21000.0
2014-09-19 13:20:00,83.7,83.75,83.7,83.75,26100.0,68.6634,68.7044,68.6634,68.7044,26100.0
2014-09-19 13:25:00,83.75,83.77,83.73,83.74,33800.0,68.7044,68.7208,68.688,68.6962,33800.0
2014-09-19 13:30:00,83.75,83.75,83.7,83.73,25000.0,68.7044,68.7044,68.6634,68.688,25000.0
2014-09-19 13:35:00,83.73,83.79,83.73,83.75,267200.0,68.688,68.7372,68.688,68.7044,267200.0
2014-09-19 13:40:00,83.75,83.79,83.73,83.75,20200.0,68.7044,68.7372,68.688,68.7044,20200.0
2014-09-19 13:45:00,83.75,83.77,83.71,83.73,23100.0,68.7044,68.7208,68.6716,68.688,23100.0
2014-09-19 13:50:00,83.72,83.77,83.72,83.75,19400.0,68.6798,68.7208,68.6798,68.7044,19400.0
2014-09-19 13:55:00,83.75,83.77,83.71,83.72,148800.0,68.7044,68.7208,68.6716,68.6798,148800.0
2014-09-19 14:00:00,83.74,83.77,83.71,83.75,17600.0,68.6962,68.7208,68.6716,68.7044,17600.0
2014-09-19 14:05:00,83.75,83.79,83.73,83.74,36400.0,68.7044,68.7372,68.688,68.6962,36400.0
2014-09-19 14:10:00,83.74,83.77,83.73,83.77,16700.0,68.6962,68.7208,68.688,68.7208,16700.0
2014-09-19 14:15:00,83.77,83.78,83.72,83.75,30700.0,68.7208,68.729,68.6798,68.7044,30700.0
2014-09-19 14:20:00,83.74,83.76,83.72,83.74,20100.0,68.6962,68.7126,68.6798,68.6962,20100.0
2014-09-19 14:25:00,83.73,83.76,83.73,83.76,22300.0,68.688,68.7126,68.688,68.7126,22300.0
2014-09-19 14:30:00,83.77,83.77,83.74,83.76,36800.0,68.7208,68.7208,68.6962,68.7126,36800.0
2014-09-19 14:35:00,83.76,83.8,83.75,83.79,24200.0,68.7126,68.7454,68.7044,68.7372,24200.0
2014-09-19 14:40:00,83.79,83.82,83.78,83.82,23300.0,68.7372,68.7618,68.729,68.7618,23300.0
2014-09-19 14:45:00,83.83,83.85,83.79,83.85,30700.0,68.7701,68.7865,68.7372,68.7865,30700.0
2014-09-19 14:50:00,83.85,83.9,83.82,83.83,32100.0,68.7865,68.8275,68.7618,68.7701,32100.0
2014-09-19 14:55:00,83.84,83.84,83.78,83.79,47700.0,68.7783,68.7783,68.729,68.7372,47700.0
2014-09-19 15:00:00,83.8,83.84,83.77,83.77,23900.0,68.7454,68.7783,68.7208,68.7208,23900.0
2014-09-19 15:05:00,83.78,83.78,83.75,83.76,28400.0,68.729,68.729,68.7044,68.7126,28400.0
2014-09-19 15:10:00,83.75,83.76,83.73,83.75,24200.0,68.7044,68.7126,68.688,68.7044,24200.0
2014-09-19 15:15:00,83.75,83.78,83.73,83.73,20400.0,68.7044,68.729,68.688,68.688,20400.0
2014-09-19 15:20:00,83.73,83.74,83.68,83.69,37300.0,68.688,68.6962,68.647,68.6552,37300.0
2014-09-19 15:25:00,83.69,83.72,83.68,83.69,32800.0,68.6552,68.6798,68.647,68.6552,32800.0
2014-09-19 15:30:00,83.69,83.73,83.69,83.72,51200.0,68.6552,68.688,68.6552,68.6798,51200.0
2014-09-19 15:35:00,83.73,83.73,83.67,83.72,55900.0,68.688,68.688,68.6388,68.6798,55900.0
2014-09-19 15:40:00,83.73,83.75,83.7,83.75,47200.0,68.688,68.7044,68.6634,68.7044,47200.0
2014-09-19 15:45:00,83.74,83.77,83.69,83.69,63500.0,68.6962,68.7208,68.6552,68.6552,63500.0
2014-09-19 15:50:00,83.69,83.7,83.67,83.69,132900.0,68.6552,68.6634,68.6388,68.6552,132900.0
2014-09-19 15:55:00,83.69,83.73,83.66,83.68,275100.0,68.6552,68.688,68.6306,68.647,275100.0
2014-09-22 09:30:00,83.38,83.66,83.36,83.56,98200.0,68.4009,68.6306,68.3845,68.5486,98200.0
2014-09-22 09:35:00,83.57,83.57,83.33,83.45,44500.0,68.5568,68.5568,68.3599,68.4583,44500.0
2014-09-22 09:40:00,83.44,83.49,83.17,83.19,105200.0,68.4501,68.4911,68.2286,68.245,105200.0
2014-09-22 09:45:00,83.18,83.42,83.16,83.42,69100.0,68.2368,68.4337,68.2204,68.4337,69100.0
2014-09-22 09:50:00,83.4,83.53,83.38,83.5,55400.0,68.4173,68.5239,68.4009,68.4993,55400.0
2014-09-22 09:55:00,83.5,83.57,83.5,83.5,29000.0,68.4993,68.5568,68.4993,68.4993,29000.0
2014-09-22 10:00:00,83.5,83.56,83.43,83.55,34000.0,68.4993,68.5486,68.4419,68.5404,34000.0
2014-09-22 10:05:00,83.55,83.59,83.49,83.58,28800.0,68.5404,68.5732,68.4911,68.565,28800.0
2014-09-22 10:10:00,83.59,83.61,83.55,83.55,67000.0,68.5732,68.5896,68.5404,68.5404,67000.0
2014-09-22 10:15:00,83.53,83.54,83.41,83.46,37000.0,68.5239,68.5321,68.4255,68.4665,37000.0
2014-09-22 10:20:00,83.46,83.51,83.4,83.41,24000.0,68.4665,68.5075,68.4173,68.4255,24000.0
2014-09-22 10:25:00,83.43,83.5,83.41,83.5,13900.0,68.4419,68.4993,68.4255,68.4993,13900.0
2014-09-22 10:30:00,83.48,83.48,83.38,83.41,260600.0,68.4829,68.4829,68.4009,68.4255,260600.0
2014-09-22 10:35:00,83.41,83.43,83.37,83.37,58200.0,68.4255,68.4419,68.3927,68.3927,58200.0
2014-09-22 10:40:00,83.37,83.45,83.35,83.45,91000.0,68.3927,68.4583,68.3763,68.4583,91000.0
2014-09-22 10:45:00,83.44,83.48,83.41,83.43,21300.0,68.4501,68.4829,68.4255,68.4419,21300.0
2014-09-22 10:50:00,83.43,83.44,83.37,83.37,46400.0,68.4419,68.4501,68.3927,68.3927,46400.0
2014-09-22 10:55:00,83.39,83.4,83.32,83.39,27300.0,68.4091,68.4173,68.3517,68.4091,27300.0
2014-09-22 11:00:00,83.39,83.44,83.35,83.43,38900.0,68.4091,68.4501,68.3763,68.4419,38900.0
2014-09-22 11:05:00,83.43,83.52,83.42,83.44,24200.0,68.4419,68.5157,68.4337,68.4501,24200.0
2014-09-22 11:10:00,83.43,83.46,83.41,83.43,26500.0,68.4419,68.4665,68.4255,68.4419,26500.0
2014-09-22 11:15:00,83.43,83.49,83.4,83.46,33400.0,68.4419,68.4911,68.4173,68.4665,33400.0
2014-09-22 11:20:00,83.46,83.56,83.43,83.43,34000.0,68.4665,68.5486,68.4419,68.4419,34000.0
2014-09-22 11:25:00,83.42,83.44,83.39,83.39,56700.0,68.4337,68.4501,68.4091,68.4091,56700.0
2014-09-22 11:30:00,83.38,83.42,83.36,83.42,22700.0,68.4009,68.4337,68.3845,68.4337,22700.0
2014-09-22 11:35:00,83.43,83.49,83.41,83.44,45200.0,68.4419,68.4911,68.4255,68.4501,45200.0
2014-09-22 11:40:00,83.43,83.48,83.42,83.46,30900.0,68.4419,68.4829,68.4337,68.4665,30900.0
2014-09-22 11:45:00,83.47,83.47,83.39,83.41,14600.0,68.4747,68.4747,68.4091,68.4255,14600.0
2014-09-22 11:50:00,83.4,83.42,83.32,83.35,45600.0,68.4173,68.4337,68.3517,68.3763,45600.0
2014-09-22 11:55:00,83.36,83.38,83.33,83.36,45800.0,68.3845,68.4009,68.3599,68.3845,45800.0
2014-09-22 12:00:00,83.36,83.39,83.33,83.38,24300.0,68.3845,68.4091,68.3599,68.4009,24300.0
2014-09-22 12:05:00,83.38,83.41,83.37,83.39,17500.0,68.4009,68.4255,68.3927,68.4091,17500.0
2014-09-22 12:10:00,83.39,83.45,83.38,83.42,41600.0,68.4091,68.4583,68.4009,68.4337,41600.0
2014-09-22 12:15:00,83.42,83.46,83.41,83.44,17200.0,68.4337,68.4665,68.4255,68.4501,17200.0
2014-09-22 12:20:00,83.43,83.49,83.39,83.48,69800.0,68.4419,68.4911,68.4091,68.4829,69800.0
2014-09-22 12:25:00,83.48,83.53,83.47,83.51,20100.0,68.4829,68.5239,68.4747,68.5075,20100.0
2014-09-22 12:30:00,83.53,83.57,83.51,83.54,30600.0,68.5239,68.5568,68.5075,68.5321,30600.0
2014-09-22 12:35:00,83.55,83.55,83.51,83.51,10500.0,68.5404,68.5404,68.5075,68.5075,10500.0
2014-09-22 12:40:00,83.51,83.59,83.5,83.57,17500.0,68.5075,68.5732,68.4993,68.5568,17500.0
2014-09-22 12:45:00,83.57,83.64,83.57,83.63,20800.0,68.5568,68.6142,68.5568,68.606,20800.0
2014-09-22 12:50:00,83.64,83.66,83.62,83.64,21100.0,68.6142,68.6306,68.5978,68.6142,21100.0
2014-09-22 12:55:00,83.64,83.65,83.61,83.63,13200.0,68.6142,68.6224,68.5896,68.606,13200.0
2014-09-22 13:00:00,83.63,83.66,83.62,83.65,12700.0,68.606,68.6306,68.5978,68.6224,12700.0
2014-09-22 13:05:00,83.64,83.68,83.6,83.6,16200.0,68.6142,68.647,68.5814,68.5814,16200.0
2014-09-22 13:10:00,83.6,83.62,83.49,83.51,37100.0,68.5814,68.5978,68.4911,68.5075,37100.0
2014-09-22 13:15:00,83.49,83.54,83.47,83.52,17800.0,68.4911,68.5321,68.4747,68.5157,17800.0
2014-09-22 13:20:00,83.52,83.54,83.49,83.5,16400.0,68.5157,68.5321,68.4911,68.4993,16400.0
2014-09-22 13:25:00,83.51,83.65,83.5,83.61,37600.0,68.5075,68.6224,68.4993,68.5896,37600.0
2014-09-22 13:30:00,83.61,83.64,83.54,83.56,20700.0,68.5896,68.6142,68.5321,68.5486,20700.0
2014-09-22 13:35:00,83.56,83.56,83.49,83.55,16100.0,68.5486,68.5486,68.4911,68.5404,16100.0
2014-09-22 13:40:00,83.56,83.56,83.52,83.53,19000.0,68.5486,68.5486,68.5157,68.5239,19000.0
2014-09-22 13:45:00,83.52,83.58,83.52,83.55,15800.0,68.5157,68.565,68.5157,68.5404,15800.0
2014-09-22 13:50:00,83.56,83.59,83.54,83.57,14400.0,68.5486,68.5732,68.5321,68.5568,14400.0
2014-09-22 13:55:00,83.56,83.59,83.52,83.54,27200.0,68.5486,68.5732,68.5157,68.5321,27200.0
2014-09-22 14:00:00,83.54,83.57,83.53,83.56,17100.0,68.5321,68.5568,68.5239,68.5486,17100.0
2014-09-22 14:05:00,83.55,83.55,83.53,83.54,17400.0,68.5404,68.5404,68.5239,68.5321,17400.0
2014-09-22 14:10:00,83.54,83.57,83.52,83.55,22100.0,68.5321,68.5568,68.5157,68.5404,22100.0
2014-09-22 14:15:00,83.54,83.58,83.53,83.56,45400.0,68.5321,68.565,68.5239,68.5486,45400.0
2014-09-22 14:20:00,83.55,83.58,83.52,83.52,24900.0,68.5404,68.565,68.5157,68.5157,24900.0
2014-09-22 14:25:00,83.52,83.52,83.43,83.44,28300.0,68.5157,68.5157,68.4419,68.4501,28300.0
2014-09-22 14:30:00,83.42,83.47,83.42,83.45,21400.0,68.4337,68.4747,68.4337,68.4583,21400.0
2014-09-22 14:35:00,83.46,83.47,83.41,83.47,24500.0,68.4665,68.4747,68.4255,68.4747,24500.0
2014-09-22 14:40:00,83.47,83.47,83.43,83.45,34800.0,68.4747,68.4747,68.4419,68.4583,34800.0
2014-09-22 14:45:00,83.47,83.52,83.45,83.47,26400.0,68.4747,68.5157,68.4583,68.4747,26400.0
2014-09-22 14:50:00,83.47,83.5,83.44,83.44,28400.0,68.4747,68.4993,68.4501,68.4501,28400.0
2014-09-22 14:55:00,83.44,83.48,83.43,83.43,22800.0,68.4501,68.4829,68.4419,68.4419,22800.0
2014-09-22 15:00:00,83.42,83.51,83.41,83.51,65200.0,68.4337,68.5075,68.4255,68.5075,65200.0
2014-09-22 15:05:00,83.51,83.53,83.48,83.5,52500.0,68.5075,68.5239,68.4829,68.4993,52500.0
2014-09-22 15:10:00,83.51,83.53,83.48,83.49,43500.0,68.5075,68.5239,68.4829,68.4911,43500.0
2014-09-22 15:15:00,83.5,83.5,83.43,83.47,48900.0,68.4993,68.4993,68.4419,68.4747,48900.0
2014-09-22 15:20:00,83.46,83.49,83.45,83.45,34600.0,68.4665,68.4911,68.4583,68.4583,34600.0
2014-09-22 15:25:00,83.45,83.48,83.42,83.47,46600.0,68.4583,68.4829,68.4337,68.4747,46600.0
2014-09-22 15:30:00,83.48,83.52,83.48,83.52,52000.0,68.4829,68.5157,68.4829,68.5157,52000.0
2014-09-22 15:35:00,83.52,83.54,83.51,83.54,44600.0,68.5157,68.5321,68.5075,68.5321,44600.0
2014-09-22 15:40:00,83.54,83.66,83.52,83.65,106400.0,68.5321,68.6306,68.5157,68.6224,106400.0
2014-09-22 15:45:00,83.65,83.72,83.63,83.72,122000.0,68.6224,68.6798,68.606,68.6798,122000.0
2014-09-22 15:50:00,83.71,83.74,83.68,83.72,176900.0,68.6716,68.6962,68.647,68.6798,176900.0
2014-09-22 15:55:00,83.72,83.76,83.71,83.73,246300.0,68.6798,68.7126,68.6716,68.688,246300.0
2014-09-23 09:30:00,83.69,83.85,83.38,83.38,64500.0,68.6552,68.7865,68.4009,68.4009,64500.0
2014-09-23 09:35:00,83.41,83.52,83.24,83.27,29200.0,68.4255,68.5157,68.286,68.3107,29200.0
2014-09-23 09:40:00,83.28,83.39,83.28,83.37,26500.0,68.3189,68.4091,68.3189,68.3927,26500.0
2014-09-23 09:45:00,83.36,83.52,83.33,83.46,36500.0,68.3845,68.5157,68.3599,68.4665,36500.0
2014-09-23 09:50:00,83.47,83.54,83.46,83.47,37600.0,68.4747,68.5321,68.4665,68.4747,37600.0
2014-09-23 09:55:00,83.47,83.54,83.4,83.4,41300.0,68.4747,68.5321,68.4173,68.4173,41300.0
2014-09-23 10:00:00,83.41,83.59,83.41,83.52,37300.0,68.4255,68.5732,68.4255,68.5157,37300.0
2014-09-23 10:05:00,83.52,83.52,83.41,83.44,24400.0,68.5157,68.5157,68.4255,68.4501,24400.0
2014-09-23 10:10:00,83.46,83.53,83.45,83.47,36200.0,68.4665,68.5239,68.4583,68.4747,36200.0
2014-09-23 10:15:00,83.47,83.49,83.41,83.48,68500.0,68.4747,68.4911,68.4255,68.4829,68500.0
2014-09-23 10:20:00,83.48,83.54,83.46,83.51,158800.0,68.4829,68.5321,68.4665,68.5075,158800.0
2014-09-23 10:25:00,83.51,83.52,83.42,83.43,37100.0,68.5075,68.5157,68.4337,68.4419,37100.0
2014-09-23 10:30:00,83.43,83.45,83.39,83.42,29400.0,68.4419,68.4583,68.4091,68.4337,29400.0
2014-09-23 10:35:00,83.42,83.44,83.38,83.39,47400.0,68.4337,68.4501,68.4009,68.4091,47400.0
2014-09-23 10:40:00,83.39,83.44,83.37,83.44,20600.0,68.4091,68.4501,68.3927,68.4501,20600.0
2014-09-23 10:45:00,83.44,83.45,83.4,83.42,20600.0,68.4501,68.4583,68.4173,68.4337,20600.0
2014-09-23 10:50:00,83.41,83.5,83.41,83.5,26000.0,68.4255,68.4993,68.4255,68.4993,26000.0
2014-09-23 10:55:00,83.49,83.5,83.38,83.4,25300.0,68.4911,68.4993,68.4009,68.4173,25300.0
2014-09-23 11:00:00,83.39,83.43,83.37,83.4,172600.0,68.4091,68.4419,68.3927,68.4173,172600.0
2014-09-23 11:05:00,83.38,83.4,83.32,83.32,33000.0,68.4009,68.4173,68.3517,68.3517,33000.0
2014-09-23 11:10:00,83.32,83.35,83.3,83.31,47400.0,68.3517,68.3763,68.3353,68.3435,47400.0
2014-09-23 11:15:00,83.3,83.42,83.3,83.39,32300.0,68.3353,68.4337,68.3353,68.4091,32300.0
2014-09-23 11:20:00,83.4,83.44,83.39,83.41,25500.0,68.4173,68.4501,68.4091,68.4255,25500.0
2014-09-23 11:25:00,83.4,83.4,83.35,83.38,21800.0,68.4173,68.4173,68.3763,68.4009,21800.0
2014-09-23 11:30:00,83.38,83.59,83.34,83.38,295300.0,68.4009,68.5732,68.3681,68.4009,295300.0
2014-09-23 11:35:00,83.37,83.42,83.33,83.41,52600.0,68.3927,68.4337,68.3599,68.4255,52600.0
2014-09-23 11:40:00,83.42,83.42,83.33,83.35,27400.0,68.4337,68.4337,68.3599,68.3763,27400.0
2014-09-23 11:45:00,83.34,83.37,83.33,83.34,24800.0,68.3681,68.3927,68.3599,68.3681,24800.0
2014-09-23 11:50:00,83.33,83.38,83.32,83.36,39000.0,68.3599,68.4009,68.3517,68.3845,39000.0
2014-09-23 11:55:00,83.36,83.37,83.3,83.34,28800.0,68.3845,68.3927,68.3353,68.3681,28800.0
2014-09-23 12:00:00,83.35,83.38,83.3,83.31,15400.0,68.3763,68.4009,68.3353,68.3435,15400.0
2014-09-23 12:05:00,83.3,83.35,83.3,83.34,24000.0,68.3353,68.3763,68.3353,68.3681,24000.0
2014-09-23 12:10:00,83.35,83.37,83.3,83.33,27400.0,68.3763,68.3927,68.3353,68.3599,27400.0
2014-09-23 12:15:00,83.33,83.34,83.31,83.34,23400.0,68.3599,68.3681,68.3435,68.3681,23400.0
2014-09-23 12:20:00,83.33,83.42,83.31,83.39,70300.0,68.3599,68.4337,68.3435,68.4091,70300.0
2014-09-23 12:25:00,83.39,83.39,83.37,83.39,10200.0,68.4091,68.4091,68.3927,68.4091,10200.0
2014-09-23 12:30:00,83.38,83.42,83.38,83.39,38400.0,68.4009,68.4337,68.4009,68.4091,38400.0
2014-09-23 12:35:00,83.38,83.42,83.37,83.38,27600.0,68.4009,68.4337,68.3927,68.4009,27600.0
2014-09-23 12:40:00,83.38,83.5,83.37,83.45,25000.0,68.4009,68.4993,68.3927,68.4583,25000.0
2014-09-23 12:45:00,83.45,83.47,83.39,83.4,14000.0,68.4583,68.4747,68.4091,68.4173,14000.0
2014-09-23 12:50:00,83.38,83.42,83.37,83.42,24900.0,68.4009,68.4337,68.3927,68.4337,24900.0
2014-09-23 12:55:00,83.41,83.43,83.4,83.4,21600.0,68.4255,68.4419,68.4173,68.4173,21600.0
2014-09-23 13:00:00,83.4,83.46,83.39,83.44,25300.0,68.4173,68.4665,68.4091,68.4501,25300.0
2014-09-23 13:05:00,83.45,83.45,83.4,83.4,14800.0,68.4583,68.4583,68.4173,68.4173,14800.0
2014-09-23 13:10:00,83.39,83.43,83.37,83.41,11500.0,68.4091,68.4419,68.3927,68.4255,11500.0
2014-09-23 13:15:00,83.4,83.41,83.38,83.41,8900.0,68.4173,68.4255,68.4009,68.4255,8900.0
2014-09-23 13:20:00,83.41,83.46,83.4,83.4,23900.0,68.4255,68.4665,68.4173,68.4173,23900.0
2014-09-23 13:25:00,83.39,83.46,83.39,83.45,11300.0,68.4091,68.4665,68.4091,68.4583,11300.0
2014-09-23 13:30:00,83.46,83.52,83.42,83.47,15900.0,68.4665,68.5157,68.4337,68.4747,15900.0
2014-09-23 13:35:00,83.48,83.48,83.4,83.43,15300.0,68.4829,68.4829,68.4173,68.4419,15300.0
2014-09-23 13:40:00,83.43,83.45,83.41,83.42,10300.0,68.4419,68.4583,68.4255,68.4337,10300.0
2014-09-23 13:45:00,83.42,83.43,83.4,83.4,7900.0,68.4337,68.4419,68.4173,68.4173,7900.0
2014-09-23 13:50:00,83.4,83.41,83.37,83.37,18100.0,68.4173,68.4255,68.3927,68.3927,18100.0
2014-09-23 13:55:00,83.38,83.38,83.31,83.37,19800.0,68.4009,68.4009,68.3435,68.3927,19800.0
2014-09-23 14:00:00,83.37,83.4,83.3,83.33,51600.0,68.3927,68.4173,68.3353,68.3599,51600.0
2014-09-23 14:05:00,83.33,83.37,83.32,83.32,16700.0,68.3599,68.3927,68.3517,68.3517,16700.0
2014-09-23 14:10:00,83.33,83.35,83.3,83.33,33200.0,68.3599,68.3763,68.3353,68.3599,33200.0
2014-09-23 14:15:00,83.32,83.32,83.3,83.3,27800.0,68.3517,68.3517,68.3353,68.3353,27800.0
2014-09-23 14:20:00,83.31,83.32,83.26,83.29,62900.0,68.3435,68.3517,68.3025,68.3271,62900.0
2014-09-23 14:25:00,83.29,83.36,83.28,83.34,31100.0,68.3271,68.3845,68.3189,68.3681,31100.0
2014-09-23 14:30:00,83.34,83.38,83.33,83.35,24500.0,68.3681,68.4009,68.3599,68.3763,24500.0
2014-09-23 14:35:00,83.36,83.4,83.35,83.35,36700.0,68.3845,68.4173,68.3763,68.3763,36700.0
2014-09-23 14:40:00,83.34,83.36,83.31,83.31,13500.0,68.3681,68.3845,68.3435,68.3435,13500.0
2014-09-23 14:45:00,83.31,83.33,83.3,83.3,27900.0,68.3435,68.3599,68.3353,68.3353,27900.0
2014-09-23 14:50:00,83.31,83.38,83.31,83.35,26000.0,68.3435,68.4009,68.3435,68.3763,26000.0
2014-09-23 14:55:00,83.35,83.36,83.3,83.36,30800.0,68.3763,68.3845,68.3353,68.3845,30800.0
2014-09-23 15:00:00,83.35,83.36,83.31,83.31,17800.0,68.3763,68.3845,68.3435,68.3435,17800.0
2014-09-23 15:05:00,83.31,83.32,83.3,83.32,37100.0,68.3435,68.3517,68.3353,68.3517,37100.0
2014-09-23 15:10:00,83.31,83.34,83.3,83.34,24500.0,68.3435,68.3681,68.3353,68.3681,24500.0
2014-09-23 15:15:00,83.33,83.36,83.3,83.3,36000.0,68.3599,68.3845,68.3353,68.3353,36000.0
2014-09-23 15:20:00,83.31,83.34,83.29,83.3,213800.0,68.3435,68.3681,68.3271,68.3353,213800.0
2014-09-23 15:25:00,83.3,83.33,83.3,83.31,65400.0,68.3353,68.3599,68.3353,68.3435,65400.0
2014-09-23 15:30:00,83.31,83.32,83.29,83.31,58000.0,68.3435,68.3517,68.3271,68.3435,58000.0
2014-09-23 15:35:00,83.31,83.4,83.31,83.4,46300.0,68.3435,68.4173,68.3435,68.4173,46300.0
2014-09-23 15:40:00,83.39,83.41,83.37,83.37,34200.0,68.4091,68.4255,68.3927,68.3927,34200.0
2014-09-23 15:45:00,83.35,83.39,83.34,83.37,69600.0,68.3763,68.4091,68.3681,68.3927,69600.0
2014-09-23 15:50:00,83.37,83.37,83.3,83.32,118600.0,68.3927,68.3927,68.3353,68.3517,118600.0
2014-09-23 15:55:00,83.31,83.38,83.29,83.32,480300.0,68.3435,68.4009,68.3271,68.3517,480300.0
2014-09-24 09:30:00,83.32,83.47,83.17,83.17,110900.0,68.3517,68.4747,68.2286,68.2286,110900.0
2014-09-24 09:35:00,83.17,83.34,83.07,83.19,115400.0,68.2286,68.3681,68.1466,68.245,115400.0
2014-09-24 09:40:00,83.17,83.25,83.15,83.16,62400.0,68.2286,68.2942,68.2122,68.2204,62400.0
2014-09-24 09:45:00,83.15,83.25,83.11,83.16,56400.0,68.2122,68.2942,68.1794,68.2204,56400.0
2014-09-24 09:50:00,83.18,83.23,83.12,83.15,61100.0,68.2368,68.2778,68.1876,68.2122,61100.0
2014-09-24 09:55:00,83.17,83.24,83.13,83.2,269600.0,68.2286,68.286,68.1958,68.2532,269600.0
2014-09-24 10:00:00,83.2,83.34,83.13,83.28,79300.0,68.2532,68.3681,68.1958,68.3189,79300.0
2014-09-24 10:05:00,83.28,83.35,83.25,83.3,62800.0,68.3189,68.3763,68.2942,68.3353,62800.0
2014-09-24 10:10:00,83.3,83.3,83.23,83.27,68900.0,68.3353,68.3353,68.2778,68.3107,68900.0
2014-09-24 10:15:00,83.27,83.31,83.23,83.25,31800.0,68.3107,68.3435,68.2778,68.2942,31800.0
2014-09-24 10:20:00,83.25,83.28,83.23,83.25,91000.0,68.2942,68.3189,68.2778,68.2942,91000.0
2014-09-24 10:25:00,83.25,83.34,83.23,83.31,27000.0,68.2942,68.3681,68.2778,68.3435,27000.0
2014-09-24 10:30:00,83.31,83.41,83.28,83.41,34400.0,68.3435,68.4255,68.3189,68.4255,34400.0
2014-09-24 10:35:00,83.41,83.54,83.41,83.53,49800.0,68.4255,68.5321,68.4255,68.5239,49800.0
2014-09-24 10:40:00,83.53,83.56,83.45,83.53,59100.0,68.5239,68.5486,68.4583,68.5239,59100.0
2014-09-24 10:45:00,83.51,83.52,83.46,83.52,47800.0,68.5075,68.5157,68.4665,68.5157,47800.0
2014-09-24 10:50:00,83.51,83.6,83.5,83.59,64800.0,68.5075,68.5814,68.4993,68.5732,64800.0
2014-09-24 10:55:00,83.59,83.62,83.5,83.51,25900.0,68.5732,68.5978,68.4993,68.5075,25900.0
2014-09-24 11:00:00,83.51,83.53,83.46,83.52,27200.0,68.5075,68.5239,68.4665,68.5157,27200.0
2014-09-24 11:05:00,83.53,83.67,83.52,83.67,34400.0,68.5239,68.6388,68.5157,68.6388,34400.0
2014-09-24 11:10:00,83.64,83.67,83.6,83.62,32400.0,68.6142,68.6388,68.5814,68.5978,32400.0
2014-09-24 11:15:00,83.62,83.63,83.55,83.61,18900.0,68.5978,68.606,68.5404,68.5896,18900.0
2014-09-24 11:20:00,83.63,83.76,83.63,83.76,30700.0,68.606,68.7126,68.606,68.7126,30700.0
2014-09-24 11:25:00,83.76,83.81,83.73,83.78,29900.0,68.7126,68.7536,68.688,68.729,29900.0
2014-09-24 11:30:00,83.78,83.81,83.72,83.73,36300.0,68.729,68.7536,68.6798,68.688,36300.0
2014-09-24 11:35:00,83.72,83.77,83.7,83.7,24100.0,68.6798,68.7208,68.6634,68.6634,24100.0
2014-09-24 11:40:00,83.7,83.75,83.67,83.72,22900.0,68.6634,68.7044,68.6388,68.6798,22900.0
2014-09-24 11:45:00,83.71,83.72,83.67,83.67,13700.0,68.6716,68.6798,68.6388,68.6388,13700.0
2014-09-24 11:50:00,83.67,83.69,83.61,83.64,18200.0,68.6388,68.6552,68.5896,68.6142,18200.0
2014-09-24 11:55:00,83.65,83.71,83.64,83.7,26200.0,68.6224,68.6716,68.6142,68.6634,26200.0
2014-09-24 12:00:00,83.69,83.79,83.68,83.74,48700.0,68.6552,68.7372,68.647,68.6962,48700.0
2014-09-24 12:05:00,83.75,83.78,83.65,83.66,28800.0,68.7044,68.729,68.6224,68.6306,28800.0
2014-09-24 12:10:00,83.66,83.69,83.62,83.68,20900.0,68.6306,68.6552,68.5978,68.647,20900.0
2014-09-24 12:15:00,83.67,83.68,83.6,83.64,19100.0,68.6388,68.647,68.5814,68.6142,19100.0
2014-09-24 12:20:00,83.63,83.64,83.61,83.63,17900.0,68.606,68.6142,68.5896,68.606,17900.0
2014-09-24 12:25:00,83.62,83.7,83.62,83.69,17700.0,68.5978,68.6634,68.5978,68.6552,17700.0
2014-09-24 12:30:00,83.69,83.72,83.67,83.68,31400.0,68.6552,68.6798,68.6388,68.647,31400.0
2014-09-24 12:35:00,83.67,83.7,83.62,83.62,28100.0,68.6388,68.6634,68.5978,68.5978,28100.0
2014-09-24 12:40:00,83.62,83.65,83.59,83.61,42600.0,68.5978,68.6224,68.5732,68.5896,42600.0
2014-09-24 12:45:00,83.62,83.62,83.56,83.58,22900.0,68.5978,68.5978,68.5486,68.565,22900.0
2014-09-24 12:50:00,83.58,83.6,83.55,83.6,14300.0,68.565,68.5814,68.5404,68.5814,14300.0
2014-09-24 12:55:00,83.61,83.65,83.59,83.64,23600.0,68.5896,68.6224,68.5732,68.6142,23600.0
2014-09-24 13:00:00,83.65,83.67,83.64,83.65,24800.0,68.6224,68.6388,68.6142,68.6224,24800.0
2014-09-24 13:05:00,83.66,83.66,83.61,83.65,21100.0,68.6306,68.6306,68.5896,68.6224,21100.0
2014-09-24 13:10:00,83.64,83.7,83.62,83.67,23000.0,68.6142,68.6634,68.5978,68.6388,23000.0
2014-09-24 13:15:00,83.66,83.68,83.62,83.63,17000.0,68.6306,68.647,68.5978,68.606,17000.0
2014-09-24 13:20:00,83.63,83.64,83.57,83.61,35300.0,68.606,68.6142,68.5568,68.5896,35300.0
2014-09-24 13:25:00,83.61,83.64,83.61,83.63,16200.0,68.5896,68.6142,68.5896,68.606,16200.0
2014-09-24 13:30:00,83.63,83.65,83.62,83.63,27100.0,68.606,68.6224,68.5978,68.606,27100.0
2014-09-24 13:35:00,83.63,83.65,83.61,83.65,34300.0,68.606,68.6224,68.5896,68.6224,34300.0
2014-09-24 13:40:00,83.65,83.67,83.64,83.67,16300.0,68.6224,68.6388,68.6142,68.6388,16300.0
2014-09-24 13:45:00,83.67,83.67,83.63,83.64,23500.0,68.6388,68.6388,68.606,68.6142,23500.0
2014-09-24 13:50:00,83.64,83.68,83.63,83.67,24600.0,68.6142,68.647,68.606,68.6388,24600.0
2014-09-24 13:55:00,83.66,83.68,83.66,83.68,27300.0,68.6306,68.647,68.6306,68.647,27300.0
2014-09-24 14:00:00,83.68,83.68,83.63,83.65,27900.0,68.647,68.647,68.606,68.6224,27900.0
2014-09-24 14:05:00,83.65,83.65,83.62,83.62,12300.0,68.6224,68.6224,68.5978,68.5978,12300.0
2014-09-24 14:10:00,83.62,83.63,83.6,83.61,14900.0,68.5978,68.606,68.5814,68.5896,14900.0
2014-09-24 14:15:00,83.6,83.62,83.6,83.6,25900.0,68.5814,68.5978,68.5814,68.5814,25900.0
2014-09-24 14:20:00,83.61,83.61,83.55,83.57,39000.0,68.5896,68.5896,68.5404,68.5568,39000.0
2014-09-24 14:25:00,83.57,83.73,83.56,83.72,41900.0,68.5568,68.688,68.5486,68.6798,41900.0
2014-09-24 14:30:00,83.71,83.71,83.66,83.69,20000.0,68.6716,68.6716,68.6306,68.6552,20000.0
2014-09-24 14:35:00,83.69,83.7,83.67,83.68,21900.0,68.6552,68.6634,68.6388,68.647,21900.0
2014-09-24 14:40:00,83.67,83.68,83.64,83.64,27100.0,68.6388,68.647,68.6142,68.6142,27100.0
2014-09-24 14:45:00,83.65,83.7,83.64,83.7,38600.0,68.6224,68.6634,68.6142,68.6634,38600.0
2014-09-24 14:50:00,83.7,83.72,83.69,83.72,39000.0,68.6634,68.6798,68.6552,68.6798,39000.0
2014-09-24 14:55:00,83.72,83.75,83.71,83.73,68800.0,68.6798,68.7044,68.6716,68.688,68800.0
2014-09-24 15:00:00,83.73,83.79,83.71,83.79,60500.0,68.688,68.7372,68.6716,68.7372,60500.0
2014-09-24 15:05:00,83.78,83.83,83.78,83.82,51000.0,68.729,68.7701,68.729,68.7618,51000.0
2014-09-24 15:10:00,83.83,83.85,83.8,83.82,53100.0,68.7701,68.7865,68.7454,68.7618,53100.0
2014-09-24 15:15:00,83.83,83.83,83.78,83.81,31100.0,68.7701,68.7701,68.729,68.7536,31100.0
2014-09-24 15:20:00,83.81,83.83,83.79,83.8,31900.0,68.7536,68.7701,68.7372,68.7454,31900.0
2014-09-24 15:25:00,83.79,83.86,83.79,83.86,50000.0,68.7372,68.7947,68.7372,68.7947,50000.0
2014-09-24 15:30:00,83.85,83.86,83.84,83.86,40100.0,68.7865,68.7947,68.7783,68.7947,40100.0
2014-09-24 15:35:00,83.85,83.89,83.84,83.89,48300.0,68.7865,68.8193,68.7783,68.8193,48300.0
2014-09-24 15:40:00,83.88,83.89,83.84,83.86,76500.0,68.8111,68.8193,68.7783,68.7947,76500.0
2014-09-24 15:45:00,83.87,83.87,83.82,83.84,117800.0,68.8029,68.8029,68.7618,68.7783,117800.0
2014-09-24 15:50:00,83.84,83.85,83.75,83.75,160000.0,68.7783,68.7865,68.7044,68.7044,160000.0
2014-09-24 15:55:00,83.76,83.84,83.75,83.79,213400.0,68.7126,68.7783,68.7044,68.7372,213400.0
2014-09-25 09:30:00,83.77,83.78,83.31,83.51,192000.0,68.7208,68.729,68.3435,68.5075,192000.0
2014-09-25 09:35:00,83.57,83.64,83.31,83.4,72400.0,68.5568,68.6142,68.3435,68.4173,72400.0
2014-09-25 09:40:00,83.44,83.52,83.4,83.41,67500.0,68.4501,68.5157,68.4173,68.4255,67500.0
2014-09-25 09:45:00,83.4,83.44,83.33,83.4,98300.0,68.4173,68.4501,68.3599,68.4173,98300.0
2014-09-25 09:50:00,83.4,83.44,83.27,83.32,99300.0,68.4173,68.4501,68.3107,68.3517,99300.0
2014-09-25 09:55:00,83.31,83.37,83.22,83.35,53000.0,68.3435,68.3927,68.2696,68.3763,53000.0
2014-09-25 10:00:00,83.34,83.41,83.23,83.31,36200.0,68.3681,68.4255,68.2778,68.3435,36200.0
2014-09-25 10:05:00,83.33,83.48,83.25,83.48,70200.0,68.3599,68.4829,68.2942,68.4829,70200.0
2014-09-25 10:10:00,83.49,83.49,83.3,83.34,20200.0,68.4911,68.4911,68.3353,68.3681,20200.0
2014-09-25 10:15:00,83.34,83.47,83.3,83.45,76400.0,68.3681,68.4747,68.3353,68.4583,76400.0
2014-09-25 10:20:00,83.48,83.5,83.3,83.37,33700.0,68.4829,68.4993,68.3353,68.3927,33700.0
2014-09-25 10:25:00,83.36,83.43,83.34,83.4,95100.0,68.3845,68.4419,68.3681,68.4173,95100.0
2014-09-25 10:30:00,83.4,83.45,83.36,83.44,52100.0,68.4173,68.4583,68.3845,68.4501,52100.0
2014-09-25 10:35:00,83.45,83.46,83.38,83.38,27700.0,68.4583,68.4665,68.4009,68.4009,27700.0
2014-09-25 10:40:00,83.4,83.41,83.27,83.32,106400.0,68.4173,68.4255,68.3107,68.3517,106400.0
2014-09-25 10:45:00,83.32,83.33,83.26,83.3,58900.0,68.3517,68.3599,68.3025,68.3353,58900.0
2014-09-25 10:50:00,83.3,83.36,83.27,83.28,46000.0,68.3353,68.3845,68.3107,68.3189,46000.0
2014-09-25 10:55:00,83.26,83.39,83.25,83.33,52100.0,68.3025,68.4091,68.2942,68.3599,52100.0
2014-09-25 11:00:00,83.33,83.35,83.3,83.35,28300.0,68.3599,68.3763,68.3353,68.3763,28300.0
2014-09-25 11:05:00,83.34,83.41,83.28,83.41,60400.0,68.3681,68.4255,68.3189,68.4255,60400.0
2014-09-25 11:10:00,83.42,83.42,83.3,83.34,113900.0,68.4337,68.4337,68.3353,68.3681,113900.0
2014-09-25 11:15:00,83.33,83.36,83.29,83.31,45500.0,68.3599,68.3845,68.3271,68.3435,45500.0
2014-09-25 11:20:00,83.3,83.33,83.24,83.29,51700.0,68.3353,68.3599,68.286,68.3271,51700.0
2014-09-25 11:25:00,83.3,83.3,83.21,83.23,40100.0,68.3353,68.3353,68.2614,68.2778,40100.0
2014-09-25 11:30:00,83.23,83.25,83.18,83.21,191700.0,68.2778,68.2942,68.2368,68.2614,191700.0
2014-09-25 11:35:00,83.22,83.3,83.19,83.22,65600.0,68.2696,68.3353,68.245,68.2696,65600.0
2014-09-25 11:40:00,83.2,83.23,83.19,83.21,44500.0,68.2532,68.2778,68.245,68.2614,44500.0
2014-09-25 11:45:00,83.22,83.23,83.17,83.2,33200.0,68.2696,68.2778,68.2286,68.2532,33200.0
2014-09-25 11:50:00,83.2,83.24,83.18,83.24,33200.0,68.2532,68.286,68.2368,68.286,33200.0
2014-09-25 11:55:00,83.25,83.26,83.21,83.23,13600.0,68.2942,68.3025,68.2614,68.2778,13600.0
2014-09-25 12:00:00,83.23,83.24,83.18,83.19,17700.0,68.2778,68.286,68.2368,68.245,17700.0
2014-09-25 12:05:00,83.19,83.23,83.17,83.23,36400.0,68.245,68.2778,68.2286,68.2778,36400.0
2014-09-25 12:10:00,83.23,83.24,83.19,83.23,32200.0,68.2778,68.286,68.245,68.2778,32200.0
2014-09-25 12:15:00,83.22,83.25,83.21,83.23,19300.0,68.2696,68.2942,68.2614,68.2778,19300.0
2014-09-25 12:20:00,83.23,83.29,83.22,83.26,22200.0,68.2778,68.3271,68.2696,68.3025,22200.0
2014-09-25 12:25:00,83.25,83.27,83.22,83.23,48800.0,68.2942,68.3107,68.2696,68.2778,48800.0
2014-09-25 12:30:00,83.23,83.26,83.2,83.21,24400.0,68.2778,68.3025,68.2532,68.2614,24400.0
2014-09-25 12:35:00,83.21,83.3,83.21,83.26,13000.0,68.2614,68.3353,68.2614,68.3025,13000.0
2014-09-25 12:40:00,83.27,83.27,83.2,83.25,12100.0,68.3107,68.3107,68.2532,68.2942,12100.0
2014-09-25 12:45:00,83.25,83.26,83.21,83.24,34100.0,68.2942,68.3025,68.2614,68.286,34100.0
2014-09-25 12:50:00,83.24,83.26,83.18,83.23,25000.0,68.286,68.3025,68.2368,68.2778,25000.0
2014-09-25 12:55:00,83.23,83.26,83.21,83.22,8500.0,68.2778,68.3025,68.2614,68.2696,8500.0
2014-09-25 13:00:00,83.23,83.67,83.19,83.2,46200.0,68.2778,68.6388,68.245,68.2532,46200.0
2014-09-25 13:05:00,83.22,83.29,83.19,83.21,38300.0,68.2696,68.3271,68.245,68.2614,38300.0
2014-09-25 13:10:00,83.22,83.27,83.21,83.24,16500.0,68.2696,68.3107,68.2614,68.286,16500.0
2014-09-25 13:15:00,83.24,83.29,83.24,83.26,15100.0,68.286,68.3271,68.286,68.3025,15100.0
2014-09-25 13:20:00,83.26,83.29,83.25,83.25,31900.0,68.3025,68.3271,68.2942,68.2942,31900.0
2014-09-25 13:25:00,83.26,83.32,83.25,83.31,36500.0,68.3025,68.3517,68.2942,68.3435,36500.0
2014-09-25 13:30:00,83.31,83.31,83.26,83.26,17400.0,68.3435,68.3435,68.3025,68.3025,17400.0
2014-09-25 13:35:00,83.26,83.31,83.25,83.28,23600.0,68.3025,68.3435,68.2942,68.3189,23600.0
2014-09-25 13:40:00,83.29,83.32,83.27,83.3,32400.0,68.3271,68.3517,68.3107,68.3353,32400.0
2014-09-25 13:45:00,83.3,83.31,83.21,83.23,40500.0,68.3353,68.3435,68.2614,68.2778,40500.0
2014-09-25 13:50:00,83.22,83.25,83.1,83.1,70000.0,68.2696,68.2942,68.1712,68.1712,70000.0
2014-09-25 13:55:00,83.11,83.19,83.07,83.13,85200.0,68.1794,68.245,68.1466,68.1958,85200.0
2014-09-25 14:00:00,83.14,83.2,83.13,83.19,31800.0,68.204,68.2532,68.1958,68.245,31800.0
2014-09-25 14:05:00,83.18,83.28,83.18,83.23,36300.0,68.2368,68.3189,68.2368,68.2778,36300.0
2014-09-25 14:10:00,83.24,83.29,83.23,83.29,14300.0,68.286,68.3271,68.2778,68.3271,14300.0
2014-09-25 14:15:00,83.29,83.32,83.24,83.3,23000.0,68.3271,68.3517,68.286,68.3353,23000.0
2014-09-25 14:20:00,83.31,83.33,83.26,83.31,16600.0,68.3435,68.3599,68.3025,68.3435,16600.0
2014-09-25 14:25:00,83.31,83.31,83.27,83.3,24300.0,68.3435,68.3435,68.3107,68.3353,24300.0
2014-09-25 14:30:00,83.3,83.3,83.24,83.25,23100.0,68.3353,68.3353,68.286,68.2942,23100.0
2014-09-25 14:35:00,83.25,83.34,83.25,83.32,28800.0,68.2942,68.3681,68.2942,68.3517,28800.0
2014-09-25 14:40:00,83.31,83.33,83.28,83.3,31700.0,68.3435,68.3599,68.3189,68.3353,31700.0
2014-09-25 14:45:00,83.3,83.38,83.29,83.35,64800.0,68.3353,68.4009,68.3271,68.3763,64800.0
2014-09-25 14:50:00,83.34,83.37,83.33,83.34,43400.0,68.3681,68.3927,68.3599,68.3681,43400.0
2014-09-25 14:55:00,83.35,83.35,83.25,83.26,69300.0,68.3763,68.3763,68.2942,68.3025,69300.0
2014-09-25 15:00:00,83.26,83.28,83.19,83.23,170200.0,68.3025,68.3189,68.245,68.2778,170200.0
2014-09-25 15:05:00,83.24,83.29,83.23,83.29,47000.0,68.286,68.3271,68.2778,68.3271,47000.0
2014-09-25 15:10:00,83.3,83.3,83.25,83.3,32200.0,68.3353,68.3353,68.2942,68.3353,32200.0
2014-09-25 15:15:00,83.29,83.36,83.29,83.35,36300.0,68.3271,68.3845,68.3271,68.3763,36300.0
2014-09-25 15:20:00,83.35,83.35,83.27,83.3,33300.0,68.3763,68.3763,68.3107,68.3353,33300.0
2014-09-25 15:25:00,83.29,83.3,83.26,83.26,69500.0,68.3271,68.3353,68.3025,68.3025,69500.0
2014-09-25 15:30:00,83.27,83.29,83.23,83.25,62400.0,68.3107,68.3271,68.2778,68.2942,62400.0
2014-09-25 15:35:00,83.25,83.26,83.22,83.25,70300.0,68.2942,68.3025,68.2696,68.2942,70300.0
2014-09-25 15:40:00,83.25,83.28,83.24,83.25,108500.0,68.2942,68.3189,68.286,68.2942,108500.0
2014-09-25 15:45:00,83.24,83.33,83.22,83.3,110800.0,68.286,68.3599,68.2696,68.3353,110800.0
2014-09-25 15:50:00,83.29,83.3,83.18,83.2,128100.0,68.3271,68.3353,68.2368,68.2532,128100.0
2014-09-25 15:55:00,83.19,83.2,83.11,83.11,194100.0,68.245,68.2532,68.1794,68.1794,194100.0
2014-09-26 09:30:00,82.4,82.77,82.4,82.76,119700.0,68.0866,68.3923,68.0866,68.3841,119700.0
2014-09-26 09:35:00,82.76,82.8,82.58,82.6,57100.0,68.3841,68.4171,68.2353,68.2519,57100.0
2014-09-26 09:40:00,82.63,82.75,82.62,82.64,39800.0,68.2767,68.3758,68.2684,68.2849,39800.0
2014-09-26 09:45:00,82.66,82.87,82.55,82.87,53900.0,68.3014,68.475,68.2105,68.475,53900.0
2014-09-26 09:50:00,82.9,82.91,82.79,82.84,29000.0,68.4998,68.508,68.4089,68.4502,29000.0
2014-09-26 09:55:00,82.84,82.93,82.8,82.87,42700.0,68.4502,68.5245,68.4171,68.475,42700.0
2014-09-26 10:00:00,82.87,83.1,82.87,83.02,47300.0,68.475,68.665,68.475,68.5989,47300.0
2014-09-26 10:05:00,83.03,83.06,82.93,82.98,19600.0,68.6072,68.632,68.5245,68.5659,19600.0
2014-09-26 10:10:00,83.0,83.0,82.76,82.8,16800.0,68.5824,68.5824,68.3841,68.4171,16800.0
2014-09-26 10:15:00,82.8,82.85,82.75,82.82,15600.0,68.4171,68.4584,68.3758,68.4336,15600.0
2014-09-26 10:20:00,82.81,82.9,82.79,82.89,29800.0,68.4254,68.4998,68.4089,68.4915,29800.0
2014-09-26 10:25:00,82.9,82.92,82.76,82.78,15200.0,68.4998,68.5163,68.3841,68.4006,15200.0
2014-09-26 10:30:00,82.79,82.85,82.71,82.83,22400.0,68.4089,68.4584,68.3428,68.4419,22400.0
2014-09-26 10:35:00,82.83,82.86,82.78,82.83,20400.0,68.4419,68.4667,68.4006,68.4419,20400.0
2014-09-26 10:40:00,82.82,82.88,82.82,82.87,14900.0,68.4336,68.4832,68.4336,68.475,14900.0
2014-09-26 10:45:00,82.86,82.89,82.79,82.81,23100.0,68.4667,68.4915,68.4089,68.4254,23100.0
2014-09-26 10:50:00,82.81,82.88,82.76,82.78,37900.0,68.4254,68.4832,68.3841,68.4006,37900.0
2014-09-26 10:55:00,82.77,82.89,82.74,82.89,39400.0,68.3923,68.4915,68.3675,68.4915,39400.0
2014-09-26 11:00:00,82.91,82.91,82.83,82.84,17500.0,68.508,68.508,68.4419,68.4502,17500.0
2014-09-26 11:05:00,82.85,82.88,82.8,82.87,14400.0,68.4584,68.4832,68.4171,68.475,14400.0
2014-09-26 11:10:00,82.87,82.88,82.75,82.79,18400.0,68.475,68.4832,68.3758,68.4089,18400.0
2014-09-26 11:15:00,82.77,82.81,82.76,82.78,17600.0,68.3923,68.4254,68.3841,68.4006,17600.0
2014-09-26 11:20:00,82.77,82.77,82.68,82.76,21100.0,68.3923,68.3923,68.318,68.3841,21100.0
2014-09-26 11:25:00,82.77,82.77,82.7,82.75,13700.0,68.3923,68.3923,68.3345,68.3758,13700.0
2014-09-26 11:30:00,82.74,82.79,82.7,82.75,18900.0,68.3675,68.4089,68.3345,68.3758,18900.0
2014-09-26 11:35:00,82.75,82.84,82.69,82.82,15200.0,68.3758,68.4502,68.3262,68.4336,15200.0
2014-09-26 11:40:00,82.82,82.82,82.75,82.8,12600.0,68.4336,68.4336,68.3758,68.4171,12600.0
2014-09-26 11:45:00,82.8,82.8,82.7,82.79,13700.0,68.4171,68.4171,68.3345,68.4089,13700.0
2014-09-26 11:50:00,82.79,82.8,82.74,82.78,12900.0,68.4089,68.4171,68.3675,68.4006,12900.0
2014-09-26 11:55:00,82.77,82.79,82.73,82.74,14000.0,68.3923,68.4089,68.3593,68.3675,14000.0
2014-09-26 12:00:00,82.73,82.8,82.73,82.76,15400.0,68.3593,68.4171,68.3593,68.3841,15400.0
2014-09-26 12:05:00,82.76,82.79,82.73,82.78,12000.0,68.3841,68.4089,68.3593,68.4006,12000.0
2014-09-26 12:10:00,82.78,82.78,82.74,82.75,13100.0,68.4006,68.4006,68.3675,68.3758,13100.0
2014-09-26 12:15:00,82.76,82.81,82.74,82.77,17200.0,68.3841,68.4254,68.3675,68.3923,17200.0
2014-09-26 12:20:00,82.78,82.8,82.76,82.78,29400.0,68.4006,68.4171,68.3841,68.4006,29400.0
2014-09-26 12:25:00,82.78,82.8,82.75,82.79,19200.0,68.4006,68.4171,68.3758,68.4089,19200.0
2014-09-26 12:30:00,82.79,82.82,82.77,82.78,13300.0,68.4089,68.4336,68.3923,68.4006,13300.0
2014-09-26 12:35:00,82.77,82.78,82.75,82.77,12900.0,68.3923,68.4006,68.3758,68.3923,12900.0
2014-09-26 12:40:00,82.77,82.77,82.73,82.74,29200.0,68.3923,68.3923,68.3593,68.3675,29200.0
2014-09-26 12:45:00,82.74,82.75,82.69,82.69,18600.0,68.3675,68.3758,68.3262,68.3262,18600.0
2014-09-26 12:50:00,82.7,82.7,82.63,82.63,16100.0,68.3345,68.3345,68.2767,68.2767,16100.0
2014-09-26 12:55:00,82.63,82.65,82.61,82.65,23200.0,68.2767,68.2932,68.2601,68.2932,23200.0
2014-09-26 13:00:00,82.65,82.67,82.61,82.67,13700.0,68.2932,68.3097,68.2601,68.3097,13700.0
2014-09-26 13:05:00,82.68,82.73,82.67,82.72,29500.0,68.318,68.3593,68.3097,68.351,29500.0
2014-09-26 13:10:00,82.72,82.72,82.69,82.7,23200.0,68.351,68.351,68.3262,68.3345,23200.0
2014-09-26 13:15:00,82.7,82.78,82.67,82.75,110700.0,68.3345,68.4006,68.3097,68.3758,110700.0
2014-09-26 13:20:00,82.75,82.76,82.74,82.74,21100.0,68.3758,68.3841,68.3675,68.3675,21100.0
2014-09-26 13:25:00,82.75,82.82,82.73,82.73,58900.0,68.3758,68.4336,68.3593,68.3593,58900.0
2014-09-26 13:30:00,82.74,82.75,82.68,82.73,50900.0,68.3675,68.3758,68.318,68.3593,50900.0
2014-09-26 13:35:00,82.72,82.72,82.67,82.67,20800.0,68.351,68.351,68.3097,68.3097,20800.0
2014-09-26 13:40:00,82.68,82.69,82.65,82.69,17600.0,68.318,68.3262,68.2932,68.3262,17600.0
2014-09-26 13:45:00,82.69,82.71,82.68,82.7,24400.0,68.3262,68.3428,68.318,68.3345,24400.0
2014-09-26 13:50:00,82.71,82.71,82.65,82.66,45900.0,68.3428,68.3428,68.2932,68.3014,45900.0
2014-09-26 13:55:00,82.66,82.7,82.65,82.7,29900.0,68.3014,68.3345,68.2932,68.3345,29900.0
2014-09-26 14:00:00,82.7,82.81,82.7,82.8,16700.0,68.3345,68.4254,68.3345,68.4171,16700.0
2014-09-26 14:05:00,82.79,82.9,82.79,82.9,24400.0,68.4089,68.4998,68.4089,68.4998,24400.0
2014-09-26 14:10:00,82.9,82.91,82.82,82.83,20300.0,68.4998,68.508,68.4336,68.4419,20300.0
2014-09-26 14:15:00,82.83,82.94,82.82,82.94,28100.0,68.4419,68.5328,68.4336,68.5328,28100.0
2014-09-26 14:20:00,82.95,82.97,82.92,82.96,23700.0,68.5411,68.5576,68.5163,68.5493,23700.0
2014-09-26 14:25:00,82.96,82.97,82.91,82.93,24500.0,68.5493,68.5576,68.508,68.5245,24500.0
2014-09-26 14:30:00,82.93,82.93,82.87,82.91,31800.0,68.5245,68.5245,68.475,68.508,31800.0
2014-09-26 14:35:00,82.91,82.99,82.91,82.99,21600.0,68.508,68.5741,68.508,68.5741,21600.0
2014-09-26 14:40:00,82.99,83.0,82.96,82.99,19800.0,68.5741,68.5824,68.5493,68.5741,19800.0
2014-09-26 14:45:00,83.0,83.03,82.99,83.0,23100.0,68.5824,68.6072,68.5741,68.5824,23100.0
2014-09-26 14:50:00,83.0,83.0,82.88,82.89,16900.0,68.5824,68.5824,68.4832,68.4915,16900.0
2014-09-26 14:55:00,82.89,82.91,82.86,82.89,49200.0,68.4915,68.508,68.4667,68.4915,49200.0
2014-09-26 15:00:00,82.89,82.89,82.84,82.87,15700.0,68.4915,68.4915,68.4502,68.475,15700.0
2014-09-26 15:05:00,82.88,82.94,82.85,82.93,26500.0,68.4832,68.5328,68.4584,68.5245,26500.0
2014-09-26 15:10:00,82.94,82.95,82.91,82.94,46200.0,68.5328,68.5411,68.508,68.5328,46200.0
2014-09-26 15:15:00,82.93,82.94,82.84,82.84,22000.0,68.5245,68.5328,68.4502,68.4502,22000.0
2014-09-26 15:20:00,82.84,82.88,82.82,82.86,48500.0,68.4502,68.4832,68.4336,68.4667,48500.0
2014-09-26 15:25:00,82.85,82.86,82.8,82.83,35300.0,68.4584,68.4667,68.4171,68.4419,35300.0
2014-09-26 15:30:00,82.83,82.87,82.8,82.82,54100.0,68.4419,68.475,68.4171,68.4336,54100.0
2014-09-26 15:35:00,82.82,82.82,82.79,82.81,44800.0,68.4336,68.4336,68.4089,68.4254,44800.0
2014-09-26 15:40:00,82.81,82.82,82.71,82.72,44400.0,68.4254,68.4336,68.3428,68.351,44400.0
2014-09-26 15:45:00,82.73,82.79,82.72,82.78,75500.0,68.3593,68.4089,68.351,68.4006,75500.0
2014-09-26 15:50:00,82.78,82.79,82.76,82.77,57900.0,68.4006,68.4089,68.3841,68.3923,57900.0
2014-09-26 15:55:00,82.77,82.9,82.74,82.85,166400.0,68.3923,68.4998,68.3675,68.4584,166400.0
2014-09-29 09:30:00,82.2,82.24,82.0,82.2,158200.0,67.9213,67.9544,67.7561,67.9213,158200.0
2014-09-29 09:35:00,82.19,82.35,82.17,82.26,40400.0,67.9131,68.0453,67.8966,67.9709,40400.0
2014-09-29 09:40:00,82.26,82.35,82.16,82.31,33700.0,67.9709,68.0453,67.8883,68.0122,33700.0
2014-09-29 09:45:00,82.32,82.35,82.17,82.32,33600.0,68.0205,68.0453,67.8966,68.0205,33600.0
2014-09-29 09:50:00,82.31,82.35,82.26,82.35,11100.0,68.0122,68.0453,67.9709,68.0453,11100.0
2014-09-29 09:55:00,82.34,82.39,82.28,82.37,20800.0,68.037,68.0783,67.9874,68.0618,20800.0
2014-09-29 10:00:00,82.34,82.38,82.27,82.31,31100.0,68.037,68.0701,67.9792,68.0122,31100.0
2014-09-29 10:05:00,82.31,82.34,82.26,82.28,41200.0,68.0122,68.037,67.9709,67.9874,41200.0
2014-09-29 10:10:00,82.28,82.32,82.22,82.25,64400.0,67.9874,68.0205,67.9379,67.9627,64400.0
2014-09-29 10:15:00,82.26,82.26,82.19,82.2,30600.0,67.9709,67.9709,67.9131,67.9213,30600.0
2014-09-29 10:20:00,82.23,82.26,82.19,82.2,41600.0,67.9461,67.9709,67.9131,67.9213,41600.0
2014-09-29 10:25:00,82.2,82.22,82.16,82.17,23100.0,67.9213,67.9379,67.8883,67.8966,23100.0
2014-09-29 10:30:00,82.17,82.25,82.14,82.23,170600.0,67.8966,67.9627,67.8718,67.9461,170600.0
2014-09-29 10:35:00,82.22,82.25,82.2,82.25,32000.0,67.9379,67.9627,67.9213,67.9627,32000.0
2014-09-29 10:40:00,82.25,82.33,82.22,82.29,43000.0,67.9627,68.0288,67.9379,67.9957,43000.0
2014-09-29 10:45:00,82.28,82.3,82.23,82.26,35200.0,67.9874,68.004,67.9461,67.9709,35200.0
2014-09-29 10:50:00,82.27,82.29,82.25,82.26,42200.0,67.9792,67.9957,67.9627,67.9709,42200.0
2014-09-29 10:55:00,82.26,82.31,82.22,82.3,22800.0,67.9709,68.0122,67.9379,68.004,22800.0
2014-09-29 11:00:00,82.3,82.37,82.3,82.35,34200.0,68.004,68.0618,68.004,68.0453,34200.0
2014-09-29 11:05:00,82.35,82.37,82.31,82.35,28700.0,68.0453,68.0618,68.0122,68.0453,28700.0
2014-09-29 11:10:00,82.35,82.44,82.32,82.42,49500.0,68.0453,68.1197,68.0205,68.1031,49500.0
2014-09-29 11:15:00,82.42,82.45,82.39,82.41,44400.0,68.1031,68.1279,68.0783,68.0949,44400.0
2014-09-29 11:20:00,82.42,82.42,82.34,82.35,70800.0,68.1031,68.1031,68.037,68.0453,70800.0
2014-09-29 11:25:00,82.35,82.35,82.26,82.31,87000.0,68.0453,68.0453,67.9709,68.0122,87000.0
2014-09-29 11:30:00,82.31,82.36,82.27,82.36,26900.0,68.0122,68.0536,67.9792,68.0536,26900.0
2014-09-29 11:35:00,82.37,82.37,82.32,82.32,20100.0,68.0618,68.0618,68.0205,68.0205,20100.0
2014-09-29 11:40:00,82.31,82.32,82.27,82.31,26300.0,68.0122,68.0205,67.9792,68.0122,26300.0
2014-09-29 11:45:00,82.31,82.34,82.3,82.33,31400.0,68.0122,68.037,68.004,68.0288,31400.0
2014-09-29 11:50:00,82.33,82.37,82.31,82.36,35200.0,68.0288,68.0618,68.0122,68.0536,35200.0
2014-09-29 11:55:00,82.36,82.39,82.35,82.38,11100.0,68.0536,68.0783,68.0453,68.0701,11100.0
2014-09-29 12:00:00,82.39,82.4,82.35,82.37,10500.0,68.0783,68.0866,68.0453,68.0618,10500.0
2014-09-29 12:05:00,82.37,82.37,82.34,82.36,24500.0,68.0618,68.0618,68.037,68.0536,24500.0
2014-09-29 12:10:00,82.36,82.36,82.28,82.28,11900.0,68.0536,68.0536,67.9874,67.9874,11900.0
2014-09-29 12:15:00,82.28,82.31,82.27,82.3,25600.0,67.9874,68.0122,67.9792,68.004,25600.0
2014-09-29 12:20:00,82.3,82.31,82.27,82.27,19900.0,68.004,68.0122,67.9792,67.9792,19900.0
2014-09-29 12:25:00,82.28,82.28,82.23,82.25,30800.0,67.9874,67.9874,67.9461,67.9627,30800.0
2014-09-29 12:30:00,82.25,82.26,82.21,82.23,17300.0,67.9627,67.9709,67.9296,67.9461,17300.0
2014-09-29 12:35:00,82.22,82.24,82.2,82.2,18700.0,67.9379,67.9544,67.9213,67.9213,18700.0
2014-09-29 12:40:00,82.2,82.24,82.2,82.24,14300.0,67.9213,67.9544,67.9213,67.9544,14300.0
2014-09-29 12:45:00,82.23,82.26,82.21,82.23,28800.0,67.9461,67.9709,67.9296,67.9461,28800.0
2014-09-29 12:50:00,82.23,82.33,82.23,82.28,48000.0,67.9461,68.0288,67.9461,67.9874,48000.0
2014-09-29 12:55:00,82.29,82.31,82.26,82.26,20200.0,67.9957,68.0122,67.9709,67.9709,20200.0
2014-09-29 13:00:00,82.27,82.27,82.22,82.25,36700.0,67.9792,67.9792,67.9379,67.9627,36700.0
2014-09-29 13:05:00,82.25,82.25,82.21,82.25,24400.0,67.9627,67.9627,67.9296,67.9627,24400.0
2014-09-29 13:10:00,82.24,82.25,82.2,82.2,38600.0,67.9544,67.9627,67.9213,67.9213,38600.0
2014-09-29 13:15:00,82.2,82.25,82.2,82.25,84700.0,67.9213,67.9627,67.9213,67.9627,84700.0
2014-09-29 13:20:00,82.25,82.29,82.21,82.22,37600.0,67.9627,67.9957,67.9296,67.9379,37600.0
2014-09-29 13:25:00,82.24,82.3,82.24,82.28,21300.0,67.9544,68.004,67.9544,67.9874,21300.0
2014-09-29 13:30:00,82.29,82.36,82.28,82.3,28400.0,67.9957,68.0536,67.9874,68.004,28400.0
2014-09-29 13:35:00,82.31,82.32,82.25,82.28,43300.0,68.0122,68.0205,67.9627,67.9874,43300.0
2014-09-29 13:40:00,82.28,82.28,82.21,82.23,22000.0,67.9874,67.9874,67.9296,67.9461,22000.0
2014-09-29 13:45:00,82.23,82.25,82.21,82.25,26000.0,67.9461,67.9627,67.9296,67.9627,26000.0
2014-09-29 13:50:00,82.25,82.32,82.25,82.32,28400.0,67.9627,68.0205,67.9627,68.0205,28400.0
2014-09-29 13:55:00,82.32,82.32,82.28,82.31,42900.0,68.0205,68.0205,67.9874,68.0122,42900.0
2014-09-29 14:00:00,82.31,82.32,82.28,82.3,35800.0,68.0122,68.0205,67.9874,68.004,35800.0
2014-09-29 14:05:00,82.29,82.3,82.19,82.21,64100.0,67.9957,68.004,67.9131,67.9296,64100.0
2014-09-29 14:10:00,82.21,82.24,82.2,82.2,17200.0,67.9296,67.9544,67.9213,67.9213,17200.0
2014-09-29 14:15:00,82.2,82.21,82.16,82.17,53800.0,67.9213,67.9296,67.8883,67.8966,53800.0
2014-09-29 14:20:00,82.16,82.19,82.15,82.17,53300.0,67.8883,67.9131,67.88,67.8966,53300.0
2014-09-29 14:25:00,82.16,82.23,82.16,82.23,19700.0,67.8883,67.9461,67.8883,67.9461,19700.0
2014-09-29 14:30:00,82.23,82.25,82.23,82.24,30300.0,67.9461,67.9627,67.9461,67.9544,30300.0
2014-09-29 14:35:00,82.25,82.27,82.24,82.26,42500.0,67.9627,67.9792,67.9544,67.9709,42500.0
2014-09-29 14:40:00,82.27,82.27,82.24,82.25,25700.0,67.9792,67.9792,67.9544,67.9627,25700.0
2014-09-29 14:45:00,82.25,82.29,82.25,82.29,40300.0,67.9627,67.9957,67.9627,67.9957,40300.0
2014-09-29 14:50:00,82.29,82.29,82.26,82.27,21600.0,67.9957,67.9957,67.9709,67.9792,21600.0
2014-09-29 14:55:00,82.27,82.39,82.26,82.39,54300.0,67.9792,68.0783,67.9709,68.0783,54300.0
2014-09-29 15:00:00,82.39,82.39,82.35,82.35,64900.0,68.0783,68.0783,68.0453,68.0453,64900.0
2014-09-29 15:05:00,82.36,82.39,82.34,82.36,52400.0,68.0536,68.0783,68.037,68.0536,52400.0
2014-09-29 15:10:00,82.36,82.36,82.31,82.35,59500.0,68.0536,68.0536,68.0122,68.0453,59500.0
2014-09-29 15:15:00,82.35,82.43,82.35,82.4,34600.0,68.0453,68.1114,68.0453,68.0866,34600.0
2014-09-29 15:20:00,82.41,82.45,82.4,82.43,49200.0,68.0949,68.1279,68.0866,68.1114,49200.0
2014-09-29 15:25:00,82.43,82.45,82.4,82.41,26600.0,68.1114,68.1279,68.0866,68.0949,26600.0
2014-09-29 15:30:00,82.4,82.41,82.37,82.41,33800.0,68.0866,68.0949,68.0618,68.0949,33800.0
2014-09-29 15:35:00,82.41,82.45,82.4,82.45,22600.0,68.0949,68.1279,68.0866,68.1279,22600.0
2014-09-29 15:40:00,82.45,82.45,82.3,82.31,46800.0,68.1279,68.1279,68.004,68.0122,46800.0
2014-09-29 15:45:00,82.3,82.36,82.29,82.32,66100.0,68.004,68.0536,67.9957,68.0205,66100.0
2014-09-29 15:50:00,82.32,82.34,82.26,82.28,87100.0,68.0205,68.037,67.9709,67.9874,87100.0
2014-09-29 15:55:00,82.28,82.37,82.27,82.35,190500.0,67.9874,68.0618,67.9792,68.0453,190500.0
2014-09-30 09:30:00,82.34,82.36,82.04,82.09,78200.0,68.037,68.0536,67.7891,67.8305,78200.0
2014-09-30 09:35:00,82.09,82.32,82.07,82.32,15900.0,67.8305,68.0205,67.8139,68.0205,15900.0
2014-09-30 09:40:00,82.32,82.32,82.21,82.28,23400.0,68.0205,68.0205,67.9296,67.9874,23400.0
2014-09-30 09:45:00,82.27,82.28,82.21,82.23,26500.0,67.9792,67.9874,67.9296,67.9461,26500.0
2014-09-30 09:50:00,82.24,82.26,82.13,82.24,28300.0,67.9544,67.9709,67.8635,67.9544,28300.0
2014-09-30 09:55:00,82.23,82.33,82.18,82.26,48200.0,67.9461,68.0288,67.9048,67.9709,48200.0
2014-09-30 10:00:00,82.26,82.26,82.13,82.16,31300.0,67.9709,67.9709,67.8635,67.8883,31300.0
2014-09-30 10:05:00,82.16,82.18,82.09,82.12,32000.0,67.8883,67.9048,67.8305,67.8552,32000.0
2014-09-30 10:10:00,82.12,82.26,82.11,82.24,20200.0,67.8552,67.9709,67.847,67.9544,20200.0
2014-09-30 10:15:00,82.24,82.28,82.21,82.21,23900.0,67.9544,67.9874,67.9296,67.9296,23900.0
2014-09-30 10:20:00,82.23,82.26,82.19,82.2,26200.0,67.9461,67.9709,67.9131,67.9213,26200.0
2014-09-30 10:25:00,82.21,82.21,82.17,82.18,15800.0,67.9296,67.9296,67.8966,67.9048,15800.0
2014-09-30 10:30:00,82.19,82.24,82.17,82.23,26000.0,67.9131,67.9544,67.8966,67.9461,26000.0
2014-09-30 10:35:00,82.22,82.28,82.21,82.26,18100.0,67.9379,67.9874,67.9296,67.9709,18100.0
2014-09-30 10:40:00,82.25,82.31,82.22,82.27,34100.0,67.9627,68.0122,67.9379,67.9792,34100.0
2014-09-30 10:45:00,82.28,82.38,82.28,82.36,43900.0,67.9874,68.0701,67.9874,68.0536,43900.0
2014-09-30 10:50:00,82.36,82.37,82.3,82.31,11600.0,68.0536,68.0618,68.004,68.0122,11600.0
2014-09-30 10:55:00,82.31,82.37,82.31,82.36,15000.0,68.0122,68.0618,68.0122,68.0536,15000.0
2014-09-30 11:00:00,82.35,82.4,82.33,82.4,19500.0,68.0453,68.0866,68.0288,68.0866,19500.0
2014-09-30 11:05:00,82.41,82.49,82.4,82.49,27100.0,68.0949,68.161,68.0866,68.161,27100.0
2014-09-30 11:10:00,82.49,82.49,82.38,82.38,16800.0,68.161,68.161,68.0701,68.0701,16800.0
2014-09-30 11:15:00,82.39,82.44,82.35,82.43,17900.0,68.0783,68.1197,68.0453,68.1114,17900.0
2014-09-30 11:20:00,82.43,82.46,82.4,82.46,18900.0,68.1114,68.1362,68.0866,68.1362,18900.0
2014-09-30 11:25:00,82.46,82.51,82.45,82.5,30600.0,68.1362,68.1775,68.1279,68.1692,30600.0
2014-09-30 11:30:00,82.49,82.55,82.46,82.55,31400.0,68.161,68.2105,68.1362,68.2105,31400.0
2014-09-30 11:35:00,82.55,82.57,82.49,82.49,14200.0,68.2105,68.2271,68.161,68.161,14200.0
2014-09-30 11:40:00,82.48,82.48,82.42,82.45,23100.0,68.1527,68.1527,68.1031,68.1279,23100.0
2014-09-30 11:45:00,82.43,82.46,82.38,82.46,17800.0,68.1114,68.1362,68.0701,68.1362,17800.0
2014-09-30 11:50:00,82.45,82.48,82.42,82.46,18800.0,68.1279,68.1527,68.1031,68.1362,18800.0
2014-09-30 11:55:00,82.46,82.48,82.4,82.45,18700.0,68.1362,68.1527,68.0866,68.1279,18700.0
2014-09-30 12:00:00,82.45,82.48,82.33,82.33,48200.0,68.1279,68.1527,68.0288,68.0288,48200.0
2014-09-30 12:05:00,82.33,82.34,82.29,82.3,26600.0,68.0288,68.037,67.9957,68.004,26600.0
2014-09-30 12:10:00,82.29,82.36,82.24,82.35,30600.0,67.9957,68.0536,67.9544,68.0453,30600.0
2014-09-30 12:15:00,82.35,82.35,82.24,82.26,23000.0,68.0453,68.0453,67.9544,67.9709,23000.0
2014-09-30 12:20:00,82.26,82.28,82.17,82.21,21100.0,67.9709,67.9874,67.8966,67.9296,21100.0
2014-09-30 12:25:00,82.2,82.22,82.13,82.2,30800.0,67.9213,67.9379,67.8635,67.9213,30800.0
2014-09-30 12:30:00,82.19,82.26,82.19,82.21,10000.0,67.9131,67.9709,67.9131,67.9296,10000.0
2014-09-30 12:35:00,82.21,82.21,82.1,82.1,53000.0,67.9296,67.9296,67.8387,67.8387,53000.0
2014-09-30 12:40:00,82.09,82.13,82.03,82.13,56700.0,67.8305,67.8635,67.7809,67.8635,56700.0
2014-09-30 12:45:00,82.13,82.13,82.04,82.07,56300.0,67.8635,67.8635,67.7891,67.8139,56300.0
2014-09-30 12:50:00,82.07,82.08,82.03,82.05,22400.0,67.8139,67.8222,67.7809,67.7974,22400.0
2014-09-30 12:55:00,82.06,82.07,81.98,82.0,83200.0,67.8057,67.8139,67.7396,67.7561,83200.0
2014-09-30 13:00:00,81.99,82.06,81.98,82.06,57300.0,67.7478,67.8057,67.7396,67.8057,57300.0
2014-09-30 13:05:00,82.08,82.16,82.04,82.04,28300.0,67.8222,67.8883,67.7891,67.7891,28300.0
2014-09-30 13:10:00,82.05,82.09,82.03,82.07,23000.0,67.7974,67.8305,67.7809,67.8139,23000.0
2014-09-30 13:15:00,82.07,82.11,82.05,82.08,20200.0,67.8139,67.847,67.7974,67.8222,20200.0
2014-09-30 13:20:00,82.08,82.08,82.04,82.07,18000.0,67.8222,67.8222,67.7891,67.8139,18000.0
2014-09-30 13:25:00,82.07,82.12,82.05,82.07,39000.0,67.8139,67.8552,67.7974,67.8139,39000.0
2014-09-30 13:30:00,82.06,82.11,82.06,82.1,31800.0,67.8057,67.847,67.8057,67.8387,31800.0
2014-09-30 13:35:00,82.1,82.12,82.07,82.1,16500.0,67.8387,67.8552,67.8139,67.8387,16500.0
2014-09-30 13:40:00,82.1,82.1,82.05,82.05,32900.0,67.8387,67.8387,67.7974,67.7974,32900.0
2014-09-30 13:45:00,82.05,82.06,82.01,82.02,30500.0,67.7974,67.8057,67.7644,67.7726,30500.0
2014-09-30 13:50:00,82.03,82.05,82.0,82.03,24900.0,67.7809,67.7974,67.7561,67.7809,24900.0
2014-09-30 13:55:00,82.04,82.08,82.03,82.08,15900.0,67.7891,67.8222,67.7809,67.8222,15900.0
2014-09-30 14:00:00,82.09,82.14,82.06,82.13,24500.0,67.8305,67.8718,67.8057,67.8635,24500.0
2014-09-30 14:05:00,82.14,82.15,82.08,82.1,25600.0,67.8718,67.88,67.8222,67.8387,25600.0
2014-09-30 14:10:00,82.1,82.19,82.09,82.19,36600.0,67.8387,67.9131,67.8305,67.9131,36600.0
2014-09-30 14:15:00,82.17,82.2,82.15,82.16,18800.0,67.8966,67.9213,67.88,67.8883,18800.0
2014-09-30 14:20:00,82.17,82.25,82.16,82.22,165000.0,67.8966,67.9627,67.8883,67.9379,165000.0
2014-09-30 14:25:00,82.23,82.27,82.2,82.26,73900.0,67.9461,67.9792,67.9213,67.9709,73900.0
2014-09-30 14:30:00,82.25,82.27,82.21,82.21,57500.0,67.9627,67.9792,67.9296,67.9296,57500.0
2014-09-30 14:35:00,82.22,82.22,82.14,82.17,25200.0,67.9379,67.9379,67.8718,67.8966,25200.0
2014-09-30 14:40:00,82.17,82.17,82.09,82.11,32300.0,67.8966,67.8966,67.8305,67.847,32300.0
2014-09-30 14:45:00,82.12,82.17,82.1,82.13,34500.0,67.8552,67.8966,67.8387,67.8635,34500.0
2014-09-30 14:50:00,82.13,82.13,82.08,82.09,33100.0,67.8635,67.8635,67.8222,67.8305,33100.0
2014-09-30 14:55:00,82.08,82.09,82.03,82.04,67300.0,67.8222,67.8305,67.7809,67.7891,67300.0
2014-09-30 15:00:00,82.04,82.04,82.0,82.0,62100.0,67.7891,67.7891,67.7561,67.7561,62100.0
2014-09-30 15:05:00,82.01,82.05,81.99,82.05,47800.0,67.7644,67.7974,67.7478,67.7974,47800.0
2014-09-30 15:10:00,82.05,82.06,82.01,82.01,27100.0,67.7974,67.8057,67.7644,67.7644,27100.0
2014-09-30 15:15:00,82.01,82.04,82.0,82.01,29100.0,67.7644,67.7891,67.7561,67.7644,29100.0
2014-09-30 15:20:00,82.01,82.08,82.0,82.05,53500.0,67.7644,67.8222,67.7561,67.7974,53500.0
2014-09-30 15:25:00,82.05,82.06,82.01,82.01,34000.0,67.7974,67.8057,67.7644,67.7644,34000.0
2014-09-30 15:30:00,82.02,82.04,82.0,82.03,41400.0,67.7726,67.7891,67.7561,67.7809,41400.0
2014-09-30 15:35:00,82.04,82.05,82.0,82.01,89400.0,67.7891,67.7974,67.7561,67.7644,89400.0
2014-09-30 15:40:00,82.0,82.06,82.0,82.03,68200.0,67.7561,67.8057,67.7561,67.7809,68200.0
2014-09-30 15:45:00,82.03,82.05,82.02,82.02,89600.0,67.7809,67.7974,67.7726,67.7726,89600.0
2014-09-30 15:50:00,82.03,82.05,82.0,82.02,101300.0,67.7809,67.7974,67.7561,67.7726,101300.0
2014-09-30 15:55:00,82.03,82.05,81.96,81.98,218900.0,67.7809,67.7974,67.723,67.7396,218900.0
2014-10-01 09:30:00,81.81,81.93,81.67,81.75,128400.0,67.5991,67.6982,67.4834,67.5495,128400.0
2014-10-01 09:35:00,81.78,81.78,81.54,81.56,122000.0,67.5743,67.5743,67.376,67.3925,122000.0
2014-10-01 09:40:00,81.57,81.68,81.53,81.62,72600.0,67.4008,67.4917,67.3677,67.4421,72600.0
2014-10-01 09:45:00,81.62,81.64,81.54,81.6,71100.0,67.4421,67.4586,67.376,67.4256,71100.0
2014-10-01 09:50:00,81.6,81.68,81.52,81.57,66100.0,67.4256,67.4917,67.3595,67.4008,66100.0
2014-10-01 09:55:00,81.56,81.67,81.54,81.66,62500.0,67.3925,67.4834,67.376,67.4751,62500.0
2014-10-01 10:00:00,81.65,81.75,81.6,81.72,98700.0,67.4669,67.5495,67.4256,67.5247,98700.0
2014-10-01 10:05:00,81.72,81.78,81.61,81.76,119400.0,67.5247,67.5743,67.4338,67.5578,119400.0
2014-10-01 10:10:00,81.76,81.88,81.76,81.86,110900.0,67.5578,67.6569,67.5578,67.6404,110900.0
2014-10-01 10:15:00,81.87,81.99,81.86,81.98,80800.0,67.6487,67.7478,67.6404,67.7396,80800.0
2014-10-01 10:20:00,81.98,82.01,81.96,81.96,45000.0,67.7396,67.7644,67.723,67.723,45000.0
2014-10-01 10:25:00,81.95,82.03,81.87,81.89,66200.0,67.7148,67.7809,67.6487,67.6652,66200.0
2014-10-01 10:30:00,81.87,81.9,81.82,81.83,29900.0,67.6487,67.6735,67.6074,67.6156,29900.0
2014-10-01 10:35:00,81.84,81.87,81.8,81.83,38300.0,67.6239,67.6487,67.5908,67.6156,38300.0
2014-10-01 10:40:00,81.84,81.95,81.84,81.95,29600.0,67.6239,67.7148,67.6239,67.7148,29600.0
2014-10-01 10:45:00,81.95,81.98,81.9,81.95,44500.0,67.7148,67.7396,67.6735,67.7148,44500.0
2014-10-01 10:50:00,81.96,82.0,81.95,82.0,24800.0,67.723,67.7561,67.7148,67.7561,24800.0
2014-10-01 10:55:00,82.0,82.03,81.94,81.99,55000.0,67.7561,67.7809,67.7065,67.7478,55000.0
2014-10-01 11:00:00,82.0,82.13,81.98,82.09,58600.0,67.7561,67.8635,67.7396,67.8305,58600.0
2014-10-01 11:05:00,82.08,82.27,82.07,82.23,84200.0,67.8222,67.9792,67.8139,67.9461,84200.0
2014-10-01 11:10:00,82.23,82.23,82.13,82.14,50800.0,67.9461,67.9461,67.8635,67.8718,50800.0
2014-10-01 11:15:00,82.14,82.16,82.11,82.14,21100.0,67.8718,67.8883,67.847,67.8718,21100.0
2014-10-01 11:20:00,82.14,82.16,82.07,82.12,20400.0,67.8718,67.8883,67.8139,67.8552,20400.0
2014-10-01 11:25:00,82.12,82.13,82.03,82.05,19100.0,67.8552,67.8635,67.7809,67.7974,19100.0
2014-10-01 11:30:00,82.06,82.07,82.03,82.06,18600.0,67.8057,67.8139,67.7809,67.8057,18600.0
2014-10-01 11:35:00,82.06,82.08,82.03,82.05,24200.0,67.8057,67.8222,67.7809,67.7974,24200.0
2014-10-01 11:40:00,82.05,82.05,81.98,81.99,21400.0,67.7974,67.7974,67.7396,67.7478,21400.0
2014-10-01 11:45:00,82.0,82.0,81.91,81.92,17500.0,67.7561,67.7561,67.6817,67.69,17500.0
2014-10-01 11:50:00,81.92,81.95,81.92,81.95,15200.0,67.69,67.7148,67.69,67.7148,15200.0
2014-10-01 11:55:00,81.95,81.96,81.92,81.94,9800.0,67.7148,67.723,67.69,67.7065,9800.0
2014-10-01 12:00:00,81.95,81.95,81.92,81.94,25600.0,67.7148,67.7148,67.69,67.7065,25600.0
2014-10-01 12:05:00,81.95,81.97,81.9,81.95,37100.0,67.7148,67.7313,67.6735,67.7148,37100.0
2014-10-01 12:10:00,81.95,81.96,81.88,81.89,18200.0,67.7148,67.723,67.6569,67.6652,18200.0
2014-10-01 12:15:00,81.9,81.92,81.84,81.92,12800.0,67.6735,67.69,67.6239,67.69,12800.0
2014-10-01 12:20:00,81.91,81.93,81.88,81.92,11600.0,67.6817,67.6982,67.6569,67.69,11600.0
2014-10-01 12:25:00,81.91,81.97,81.88,81.94,16100.0,67.6817,67.7313,67.6569,67.7065,16100.0
2014-10-01 12:30:00,81.94,81.95,81.81,81.84,15000.0,67.7065,67.7148,67.5991,67.6239,15000.0
2014-10-01 12:35:00,81.85,81.87,81.81,81.84,14900.0,67.6321,67.6487,67.5991,67.6239,14900.0
2014-10-01 12:40:00,81.83,81.84,81.79,81.79,14500.0,67.6156,67.6239,67.5826,67.5826,14500.0
2014-10-01 12:45:00,81.78,81.79,81.7,81.7,23100.0,67.5743,67.5826,67.5082,67.5082,23100.0
2014-10-01 12:50:00,81.71,81.76,81.7,81.75,21200.0,67.5165,67.5578,67.5082,67.5495,21200.0
2014-10-01 12:55:00,81.75,81.78,81.73,81.75,12900.0,67.5495,67.5743,67.533,67.5495,12900.0
2014-10-01 13:00:00,81.76,81.83,81.73,81.81,45700.0,67.5578,67.6156,67.533,67.5991,45700.0
2014-10-01 13:05:00,81.81,81.82,81.7,81.71,35300.0,67.5991,67.6074,67.5082,67.5165,35300.0
2014-10-01 13:10:00,81.71,81.78,81.69,81.69,23800.0,67.5165,67.5743,67.4999,67.4999,23800.0
2014-10-01 13:15:00,81.69,81.7,81.62,81.62,45000.0,67.4999,67.5082,67.4421,67.4421,45000.0
2014-10-01 13:20:00,81.62,81.63,81.55,81.6,37500.0,67.4421,67.4504,67.3843,67.4256,37500.0
2014-10-01 13:25:00,81.59,81.62,81.58,81.62,27000.0,67.4173,67.4421,67.409,67.4421,27000.0
2014-10-01 13:30:00,81.61,81.62,81.53,81.53,40300.0,67.4338,67.4421,67.3677,67.3677,40300.0
2014-10-01 13:35:00,81.53,81.54,81.52,81.52,42800.0,67.3677,67.376,67.3595,67.3595,42800.0
2014-10-01 13:40:00,81.53,81.64,81.45,81.63,258700.0,67.3677,67.4586,67.3016,67.4504,258700.0
2014-10-01 13:45:00,81.63,81.64,81.56,81.56,65100.0,67.4504,67.4586,67.3925,67.3925,65100.0
2014-10-01 13:50:00,81.56,81.61,81.53,81.58,69500.0,67.3925,67.4338,67.3677,67.409,69500.0
2014-10-01 13:55:00,81.58,81.58,81.5,81.5,106300.0,67.409,67.409,67.3429,67.3429,106300.0
2014-10-01 14:00:00,81.5,81.52,81.46,81.46,156600.0,67.3429,67.3595,67.3099,67.3099,156600.0
2014-10-01 14:05:00,81.47,81.56,81.47,81.54,38900.0,67.3182,67.3925,67.3182,67.376,38900.0
2014-10-01 14:10:00,81.54,81.61,81.54,81.56,23700.0,67.376,67.4338,67.376,67.3925,23700.0
2014-10-01 14:15:00,81.56,81.57,81.53,81.54,39900.0,67.3925,67.4008,67.3677,67.376,39900.0
2014-10-01 14:20:00,81.54,81.56,81.5,81.56,31300.0,67.376,67.3925,67.3429,67.3925,31300.0
2014-10-01 14:25:00,81.56,81.59,81.53,81.55,21900.0,67.3925,67.4173,67.3677,67.3843,21900.0
2014-10-01 14:30:00,81.55,81.58,81.52,81.54,20300.0,67.3843,67.409,67.3595,67.376,20300.0
2014-10-01 14:35:00,81.54,81.58,81.54,81.57,15500.0,67.376,67.409,67.376,67.4008,15500.0
2014-10-01 14:40:00,81.57,81.59,81.54,81.59,40300.0,67.4008,67.4173,67.376,67.4173,40300.0
2014-10-01 14:45:00,81.59,81.59,81.53,81.55,19500.0,67.4173,67.4173,67.3677,67.3843,19500.0
2014-10-01 14:50:00,81.55,81.55,81.5,81.5,37400.0,67.3843,67.3843,67.3429,67.3429,37400.0
2014-10-01 14:55:00,81.51,81.51,81.44,81.46,39900.0,67.3512,67.3512,67.2934,67.3099,39900.0
2014-10-01 15:00:00,81.46,81.49,81.45,81.48,53100.0,67.3099,67.3347,67.3016,67.3264,53100.0
2014-10-01 15:05:00,81.48,81.51,81.43,81.44,178200.0,67.3264,67.3512,67.2851,67.2934,178200.0
2014-10-01 15:10:00,81.44,81.52,81.41,81.5,48500.0,67.2934,67.3595,67.2686,67.3429,48500.0
2014-10-01 15:15:00,81.49,81.55,81.49,81.51,45800.0,67.3347,67.3843,67.3347,67.3512,45800.0
2014-10-01 15:20:00,81.51,81.51,81.42,81.43,38900.0,67.3512,67.3512,67.2768,67.2851,38900.0
2014-10-01 15:25:00,81.43,81.56,81.42,81.55,43200.0,67.2851,67.3925,67.2768,67.3843,43200.0
2014-10-01 15:30:00,81.55,81.59,81.54,81.57,73000.0,67.3843,67.4173,67.376,67.4008,73000.0
2014-10-01 15:35:00,81.55,81.56,81.49,81.55,43000.0,67.3843,67.3925,67.3347,67.3843,43000.0
2014-10-01 15:40:00,81.55,81.64,81.54,81.64,72600.0,67.3843,67.4586,67.376,67.4586,72600.0
2014-10-01 15:45:00,81.64,81.73,81.64,81.69,77000.0,67.4586,67.533,67.4586,67.4999,77000.0
2014-10-01 15:50:00,81.7,81.7,81.56,81.61,82500.0,67.5082,67.5082,67.3925,67.4338,82500.0
2014-10-01 15:55:00,81.6,81.64,81.52,81.52,180300.0,67.4256,67.4586,67.3595,67.3595,180300.0
2014-10-02 09:30:00,81.51,81.71,81.43,81.55,101600.0,67.3512,67.5165,67.2851,67.3843,101600.0
2014-10-02 09:35:00,81.53,81.66,81.44,81.44,43600.0,67.3677,67.4751,67.2934,67.2934,43600.0
2014-10-02 09:40:00,81.44,81.45,81.3,81.31,48900.0,67.2934,67.3016,67.1777,67.1859,48900.0
2014-10-02 09:45:00,81.31,81.36,81.26,81.3,54300.0,67.1859,67.2273,67.1446,67.1777,54300.0
2014-10-02 09:50:00,81.3,81.42,81.28,81.28,43600.0,67.1777,67.2768,67.1612,67.1612,43600.0
2014-10-02 09:55:00,81.29,81.32,81.25,81.3,67200.0,67.1694,67.1942,67.1364,67.1777,67200.0
2014-10-02 10:00:00,81.29,81.31,81.23,81.25,149500.0,67.1694,67.1859,67.1198,67.1364,149500.0
2014-10-02 10:05:00,81.25,81.3,81.24,81.29,126100.0,67.1364,67.1777,67.1281,67.1694,126100.0
2014-10-02 10:10:00,81.29,81.3,81.16,81.18,68700.0,67.1694,67.1777,67.062,67.0785,68700.0
2014-10-02 10:15:00,81.19,81.29,81.18,81.27,48300.0,67.0868,67.1694,67.0785,67.1529,48300.0
2014-10-02 10:20:00,81.26,81.3,81.24,81.28,44700.0,67.1446,67.1777,67.1281,67.1612,44700.0
2014-10-02 10:25:00,81.27,81.34,81.26,81.3,34300.0,67.1529,67.2107,67.1446,67.1777,34300.0
2014-10-02 10:30:00,81.3,81.3,81.22,81.22,44000.0,67.1777,67.1777,67.1116,67.1116,44000.0
2014-10-02 10:35:00,81.22,81.29,81.18,81.28,33700.0,67.1116,67.1694,67.0785,67.1612,33700.0
2014-10-02 10:40:00,81.27,81.29,81.14,81.17,36400.0,67.1529,67.1694,67.0455,67.0703,36400.0
2014-10-02 10:45:00,81.17,81.22,81.17,81.2,46600.0,67.0703,67.1116,67.0703,67.0951,46600.0
2014-10-02 10:50:00,81.2,81.2,81.1,81.11,75000.0,67.0951,67.0951,67.0124,67.0207,75000.0
2014-10-02 10:55:00,81.11,81.16,81.07,81.13,40500.0,67.0207,67.062,66.9876,67.0372,40500.0
2014-10-02 11:00:00,81.12,81.18,81.09,81.18,41000.0,67.0289,67.0785,67.0042,67.0785,41000.0
2014-10-02 11:05:00,81.18,81.18,81.15,81.16,38200.0,67.0785,67.0785,67.0537,67.062,38200.0
2014-10-02 11:10:00,81.17,81.17,81.05,81.05,71400.0,67.0703,67.0703,66.9711,66.9711,71400.0
2014-10-02 11:15:00,81.05,81.08,81.05,81.08,35100.0,66.9711,66.9959,66.9711,66.9959,35100.0
2014-10-02 11:20:00,81.08,81.09,81.04,81.06,77400.0,66.9959,67.0042,66.9628,66.9794,77400.0
2014-10-02 11:25:00,81.07,81.11,81.06,81.08,23300.0,66.9876,67.0207,66.9794,66.9959,23300.0
2014-10-02 11:30:00,81.09,81.1,80.96,81.06,134000.0,67.0042,67.0124,66.8967,66.9794,134000.0
2014-10-02 11:35:00,81.06,81.07,80.95,81.06,75500.0,66.9794,66.9876,66.8885,66.9794,75500.0
2014-10-02 11:40:00,81.06,81.07,80.99,81.0,63200.0,66.9794,66.9876,66.9215,66.9298,63200.0
2014-10-02 11:45:00,81.01,81.06,81.0,81.05,126900.0,66.9381,66.9794,66.9298,66.9711,126900.0
2014-10-02 11:50:00,81.06,81.14,81.01,81.13,29700.0,66.9794,67.0455,66.9381,67.0372,29700.0
2014-10-02 11:55:00,81.12,81.13,81.06,81.12,41700.0,67.0289,67.0372,66.9794,67.0289,41700.0
2014-10-02 12:00:00,81.11,81.12,81.08,81.09,21200.0,67.0207,67.0289,66.9959,67.0042,21200.0
2014-10-02 12:05:00,81.1,81.21,81.09,81.19,53800.0,67.0124,67.1033,67.0042,67.0868,53800.0
2014-10-02 12:10:00,81.21,81.24,81.19,81.24,21300.0,67.1033,67.1281,67.0868,67.1281,21300.0
2014-10-02 12:15:00,81.24,81.33,81.24,81.33,49900.0,67.1281,67.2025,67.1281,67.2025,49900.0
2014-10-02 12:20:00,81.32,81.34,81.3,81.32,28000.0,67.1942,67.2107,67.1777,67.1942,28000.0
2014-10-02 12:25:00,81.33,81.37,81.31,81.35,14400.0,67.2025,67.2355,67.1859,67.219,14400.0
2014-10-02 12:30:00,81.35,81.4,81.25,81.29,24200.0,67.219,67.2603,67.1364,67.1694,24200.0
2014-10-02 12:35:00,81.29,81.32,81.28,81.29,9600.0,67.1694,67.1942,67.1612,67.1694,9600.0
2014-10-02 12:40:00,81.29,81.33,81.23,81.29,19900.0,67.1694,67.2025,67.1198,67.1694,19900.0
2014-10-02 12:45:00,81.3,81.31,81.25,81.28,10200.0,67.1777,67.1859,67.1364,67.1612,10200.0
2014-10-02 12:50:00,81.26,81.42,81.26,81.37,21300.0,67.1446,67.2768,67.1446,67.2355,21300.0
2014-10-02 12:55:00,81.38,81.47,81.33,81.45,26700.0,67.2438,67.3182,67.2025,67.3016,26700.0
2014-10-02 13:00:00,81.45,81.53,81.42,81.53,21200.0,67.3016,67.3677,67.2768,67.3677,21200.0
2014-10-02 13:05:00,81.53,81.59,81.52,81.56,40600.0,67.3677,67.4173,67.3595,67.3925,40600.0
2014-10-02 13:10:00,81.55,81.64,81.54,81.61,31000.0,67.3843,67.4586,67.376,67.4338,31000.0
2014-10-02 13:15:00,81.6,81.67,81.57,81.63,40700.0,67.4256,67.4834,67.4008,67.4504,40700.0
2014-10-02 13:20:00,81.64,81.72,81.59,81.67,40100.0,67.4586,67.5247,67.4173,67.4834,40100.0
2014-10-02 13:25:00,81.68,81.78,81.67,81.73,19300.0,67.4917,67.5743,67.4834,67.533,19300.0
2014-10-02 13:30:00,81.73,81.76,81.72,81.76,15000.0,67.533,67.5578,67.5247,67.5578,15000.0
2014-10-02 13:35:00,81.75,81.79,81.74,81.74,30400.0,67.5495,67.5826,67.5413,67.5413,30400.0
2014-10-02 13:40:00,81.74,81.78,81.7,81.74,24300.0,67.5413,67.5743,67.5082,67.5413,24300.0
2014-10-02 13:45:00,81.73,81.73,81.67,81.68,46100.0,67.533,67.533,67.4834,67.4917,46100.0
2014-10-02 13:50:00,81.68,81.73,81.68,81.73,16400.0,67.4917,67.533,67.4917,67.533,16400.0
2014-10-02 13:55:00,81.74,81.75,81.64,81.64,19100.0,67.5413,67.5495,67.4586,67.4586,19100.0
2014-10-02 14:00:00,81.65,81.66,81.58,81.61,41700.0,67.4669,67.4751,67.409,67.4338,41700.0
2014-10-02 14:05:00,81.61,81.72,81.6,81.69,39900.0,67.4338,67.5247,67.4256,67.4999,39900.0
2014-10-02 14:10:00,81.69,81.72,81.65,81.69,52800.0,67.4999,67.5247,67.4669,67.4999,52800.0
2014-10-02 14:15:00,81.69,81.7,81.61,81.62,21600.0,67.4999,67.5082,67.4338,67.4421,21600.0
2014-10-02 14:20:00,81.62,81.65,81.61,81.62,34700.0,67.4421,67.4669,67.4338,67.4421,34700.0
2014-10-02 14:25:00,81.62,81.7,81.61,81.7,31200.0,67.4421,67.5082,67.4338,67.5082,31200.0
2014-10-02 14:30:00,81.69,81.7,81.58,81.6,22300.0,67.4999,67.5082,67.409,67.4256,22300.0
2014-10-02 14:35:00,81.6,81.61,81.54,81.55,48500.0,67.4256,67.4338,67.376,67.3843,48500.0
2014-10-02 14:40:00,81.54,81.67,81.54,81.65,48900.0,67.376,67.4834,67.376,67.4669,48900.0
2014-10-02 14:45:00,81.65,81.66,81.63,81.63,48900.0,67.4669,67.4751,67.4504,67.4504,48900.0
2014-10-02 14:50:00,81.62,81.7,81.59,81.66,45600.0,67.4421,67.5082,67.4173,67.4751,45600.0
2014-10-02 14:55:00,81.66,81.7,81.65,81.65,42000.0,67.4751,67.5082,67.4669,67.4669,42000.0
2014-10-02 15:00:00,81.65,81.69,81.62,81.67,33400.0,67.4669,67.4999,67.4421,67.4834,33400.0
2014-10-02 15:05:00,81.67,81.74,81.67,81.71,20200.0,67.4834,67.5413,67.4834,67.5165,20200.0
2014-10-02 15:10:00,81.72,81.78,81.67,81.67,24700.0,67.5247,67.5743,67.4834,67.4834,24700.0
2014-10-02 15:15:00,81.69,81.69,81.59,81.59,40100.0,67.4999,67.4999,67.4173,67.4173,40100.0
2014-10-02 15:20:00,81.59,81.62,81.58,81.6,37800.0,67.4173,67.4421,67.409,67.4256,37800.0
2014-10-02 15:25:00,81.59,81.63,81.59,81.59,48900.0,67.4173,67.4504,67.4173,67.4173,48900.0
2014-10-02 15:30:00,81.59,81.6,81.52,81.56,40800.0,67.4173,67.4256,67.3595,67.3925,40800.0
2014-10-02 15:35:00,81.56,81.62,81.56,81.62,41200.0,67.3925,67.4421,67.3925,67.4421,41200.0
2014-10-02 15:40:00,81.62,81.62,81.57,81.57,41100.0,67.4421,67.4421,67.4008,67.4008,41100.0
2014-10-02 15:45:00,81.58,81.65,81.54,81.65,86300.0,67.409,67.4669,67.376,67.4669,86300.0
2014-10-02 15:50:00,81.66,81.7,81.63,81.64,51100.0,67.4751,67.5082,67.4504,67.4586,51100.0
2014-10-02 15:55:00,81.65,81.72,81.64,81.68,162300.0,67.4669,67.5247,67.4586,67.4917,162300.0
2014-10-03 09:30:00,82.81,82.95,82.17,82.73,175400.0,68.4254,68.5411,67.8966,68.3593,175400.0
2014-10-03 09:35:00,82.75,82.77,82.28,82.31,32100.0,68.3758,68.3923,67.9874,68.0122,32100.0
2014-10-03 09:40:00,82.28,82.47,82.14,82.37,66400.0,67.9874,68.1444,67.8718,68.0618,66400.0
2014-10-03 09:45:00,82.38,82.7,82.38,82.65,54200.0,68.0701,68.3345,68.0701,68.2932,54200.0
2014-10-03 09:50:00,82.64,82.7,82.53,82.58,52800.0,68.2849,68.3345,68.194,68.2353,52800.0
2014-10-03 09:55:00,82.58,82.58,82.49,82.49,28600.0,68.2353,68.2353,68.161,68.161,28600.0
2014-10-03 10:00:00,82.5,82.53,82.42,82.51,70200.0,68.1692,68.194,68.1031,68.1775,70200.0
2014-10-03 10:05:00,82.53,82.54,82.4,82.41,38600.0,68.194,68.2023,68.0866,68.0949,38600.0
2014-10-03 10:10:00,82.41,82.42,82.31,82.31,30000.0,68.0949,68.1031,68.0122,68.0122,30000.0
2014-10-03 10:15:00,82.34,82.38,82.32,82.37,22200.0,68.037,68.0701,68.0205,68.0618,22200.0
2014-10-03 10:20:00,82.37,82.42,82.36,82.39,25700.0,68.0618,68.1031,68.0536,68.0783,25700.0
2014-10-03 10:25:00,82.38,82.39,82.23,82.24,23300.0,68.0701,68.0783,67.9461,67.9544,23300.0
2014-10-03 10:30:00,82.25,82.28,82.16,82.17,33800.0,67.9627,67.9874,67.8883,67.8966,33800.0
2014-10-03 10:35:00,82.16,82.2,82.13,82.18,28000.0,67.8883,67.9213,67.8635,67.9048,28000.0
2014-10-03 10:40:00,82.19,82.19,82.02,82.02,41800.0,67.9131,67.9131,67.7726,67.7726,41800.0
2014-10-03 10:45:00,82.03,82.08,82.02,82.08,27200.0,67.7809,67.8222,67.7726,67.8222,27200.0
2014-10-03 10:50:00,82.07,82.2,82.05,82.2,22400.0,67.8139,67.9213,67.7974,67.9213,22400.0
2014-10-03 10:55:00,82.21,82.24,82.18,82.23,15500.0,67.9296,67.9544,67.9048,67.9461,15500.0
2014-10-03 11:00:00,82.23,82.3,82.23,82.3,22600.0,67.9461,68.004,67.9461,68.004,22600.0
2014-10-03 11:05:00,82.31,82.42,82.3,82.34,39200.0,68.0122,68.1031,68.004,68.037,39200.0
2014-10-03 11:10:00,82.35,82.36,82.3,82.35,16600.0,68.0453,68.0536,68.004,68.0453,16600.0
2014-10-03 11:15:00,82.33,82.38,82.32,82.34,14400.0,68.0288,68.0701,68.0205,68.037,14400.0
2014-10-03 11:20:00,82.33,82.34,82.29,82.29,34300.0,68.0288,68.037,67.9957,67.9957,34300.0
2014-10-03 11:25:00,82.29,82.39,82.29,82.38,17200.0,67.9957,68.0783,67.9957,68.0701,17200.0
2014-10-03 11:30:00,82.38,82.39,82.31,82.34,19300.0,68.0701,68.0783,68.0122,68.037,19300.0
2014-10-03 11:35:00,82.34,82.36,82.27,82.33,28900.0,68.037,68.0536,67.9792,68.0288,28900.0
2014-10-03 11:40:00,82.34,82.34,82.27,82.29,21500.0,68.037,68.037,67.9792,67.9957,21500.0
2014-10-03 11:45:00,82.29,82.33,82.23,82.33,15400.0,67.9957,68.0288,67.9461,68.0288,15400.0
2014-10-03 11:50:00,82.31,82.36,82.28,82.33,22500.0,68.0122,68.0536,67.9874,68.0288,22500.0
2014-10-03 11:55:00,82.34,82.38,82.31,82.35,29000.0,68.037,68.0701,68.0122,68.0453,29000.0
2014-10-03 12:00:00,82.34,82.39,82.28,82.35,27500.0,68.037,68.0783,67.9874,68.0453,27500.0
2014-10-03 12:05:00,82.38,82.38,82.34,82.37,19700.0,68.0701,68.0701,68.037,68.0618,19700.0
2014-10-03 12:10:00,82.38,82.39,82.37,82.37,46100.0,68.0701,68.0783,68.0618,68.0618,46100.0
2014-10-03 12:15:00,82.37,82.39,82.37,82.39,23100.0,68.0618,68.0783,68.0618,68.0783,23100.0
2014-10-03 12:20:00,82.39,82.41,82.38,82.4,28500.0,68.0783,68.0949,68.0701,68.0866,28500.0
2014-10-03 12:25:00,82.4,82.4,82.34,82.37,29700.0,68.0866,68.0866,68.037,68.0618,29700.0
2014-10-03 12:30:00,82.37,82.39,82.37,82.39,16900.0,68.0618,68.0783,68.0618,68.0783,16900.0
2014-10-03 12:35:00,82.39,82.41,82.34,82.36,27200.0,68.0783,68.0949,68.037,68.0536,27200.0
2014-10-03 12:40:00,82.37,82.41,82.35,82.41,19700.0,68.0618,68.0949,68.0453,68.0949,19700.0
2014-10-03 12:45:00,82.4,82.41,82.35,82.38,23000.0,68.0866,68.0949,68.0453,68.0701,23000.0
2014-10-03 12:50:00,82.38,82.39,82.31,82.34,29100.0,68.0701,68.0783,68.0122,68.037,29100.0
2014-10-03 12:55:00,82.35,82.36,82.31,82.32,29200.0,68.0453,68.0536,68.0122,68.0205,29200.0
2014-10-03 13:00:00,82.31,82.33,82.27,82.27,13100.0,68.0122,68.0288,67.9792,67.9792,13100.0
2014-10-03 13:05:00,82.27,82.28,82.23,82.25,10900.0,67.9792,67.9874,67.9461,67.9627,10900.0
2014-10-03 13:10:00,82.25,82.27,82.24,82.25,17800.0,67.9627,67.9792,67.9544,67.9627,17800.0
2014-10-03 13:15:00,82.24,82.25,82.18,82.19,24900.0,67.9544,67.9627,67.9048,67.9131,24900.0
2014-10-03 13:20:00,82.19,82.22,82.14,82.17,15400.0,67.9131,67.9379,67.8718,67.8966,15400.0
2014-10-03 13:25:00,82.17,82.17,82.13,82.16,15000.0,67.8966,67.8966,67.8635,67.8883,15000.0
2014-10-03 13:30:00,82.16,82.16,82.1,82.1,12800.0,67.8883,67.8883,67.8387,67.8387,12800.0
2014-10-03 13:35:00,82.1,82.11,82.08,82.11,12800.0,67.8387,67.847,67.8222,67.847,12800.0
2014-10-03 13:40:00,82.13,82.13,82.07,82.09,13000.0,67.8635,67.8635,67.8139,67.8305,13000.0
2014-10-03 13:45:00,82.09,82.11,82.07,82.1,13400.0,67.8305,67.847,67.8139,67.8387,13400.0
2014-10-03 13:50:00,82.11,82.14,82.1,82.14,10000.0,67.847,67.8718,67.8387,67.8718,10000.0
2014-10-03 13:55:00,82.14,82.18,82.14,82.17,19800.0,67.8718,67.9048,67.8718,67.8966,19800.0
2014-10-03 14:00:00,82.17,82.28,82.16,82.26,36400.0,67.8966,67.9874,67.8883,67.9709,36400.0
2014-10-03 14:05:00,82.26,82.31,82.26,82.28,26700.0,67.9709,68.0122,67.9709,67.9874,26700.0
2014-10-03 14:10:00,82.28,82.29,82.25,82.26,20300.0,67.9874,67.9957,67.9627,67.9709,20300.0
2014-10-03 14:15:00,82.26,82.28,82.25,82.27,18700.0,67.9709,67.9874,67.9627,67.9792,18700.0
2014-10-03 14:20:00,82.26,82.29,82.26,82.29,10500.0,67.9709,67.9957,67.9709,67.9957,10500.0
2014-10-03 14:25:00,82.28,82.3,82.26,82.28,38200.0,67.9874,68.004,67.9709,67.9874,38200.0
2014-10-03 14:30:00,82.27,82.32,82.27,82.32,12800.0,67.9792,68.0205,67.9792,68.0205,12800.0
2014-10-03 14:35:00,82.32,82.32,82.31,82.32,11200.0,68.0205,68.0205,68.0122,68.0205,11200.0
2014-10-03 14:40:00,82.32,82.37,82.31,82.36,35600.0,68.0205,68.0618,68.0122,68.0536,35600.0
2014-10-03 14:45:00,82.37,82.38,82.33,82.37,26000.0,68.0618,68.0701,68.0288,68.0618,26000.0
2014-10-03 14:50:00,82.37,82.38,82.33,82.34,15800.0,68.0618,68.0701,68.0288,68.037,15800.0
2014-10-03 14:55:00,82.33,82.35,82.3,82.31,31300.0,68.0288,68.0453,68.004,68.0122,31300.0
2014-10-03 15:00:00,82.3,82.33,82.28,82.33,33100.0,68.004,68.0288,67.9874,68.0288,33100.0
2014-10-03 15:05:00,82.32,82.33,82.23,82.24,30200.0,68.0205,68.0288,67.9461,67.9544,30200.0
2014-10-03 15:10:00,82.25,82.27,82.2,82.22,35900.0,67.9627,67.9792,67.9213,67.9379,35900.0
2014-10-03 15:15:00,82.22,82.25,82.21,82.23,33700.0,67.9379,67.9627,67.9296,67.9461,33700.0
2014-10-03 15:20:00,82.24,82.26,82.22,82.25,42300.0,67.9544,67.9709,67.9379,67.9627,42300.0
2014-10-03 15:25:00,82.26,82.3,82.25,82.27,45100.0,67.9709,68.004,67.9627,67.9792,45100.0
2014-10-03 15:30:00,82.28,82.28,82.22,82.26,46300.0,67.9874,67.9874,67.9379,67.9709,46300.0
2014-10-03 15:35:00,82.26,82.28,82.23,82.26,72800.0,67.9709,67.9874,67.9461,67.9709,72800.0
2014-10-03 15:40:00,82.25,82.26,82.21,82.23,59200.0,67.9627,67.9709,67.9296,67.9461,59200.0
2014-10-03 15:45:00,82.22,82.27,82.21,82.25,84400.0,67.9379,67.9792,67.9296,67.9627,84400.0
2014-10-03 15:50:00,82.25,82.27,82.23,82.23,103500.0,67.9627,67.9792,67.9461,67.9461,103500.0
2014-10-03 15:55:00,82.24,82.25,82.14,82.14,329300.0,67.9544,67.9627,67.8718,67.8718,329300.0
2014-10-06 09:30:00,82.49,82.89,82.48,82.56,87800.0,68.161,68.4915,68.1527,68.2188,87800.0
2014-10-06 09:35:00,82.61,82.75,82.57,82.71,27300.0,68.2601,68.3758,68.2271,68.3428,27300.0
2014-10-06 09:40:00,82.73,82.8,82.67,82.7,64700.0,68.3593,68.4171,68.3097,68.3345,64700.0
2014-10-06 09:45:00,82.73,82.87,82.73,82.81,30900.0,68.3593,68.475,68.3593,68.4254,30900.0
2014-10-06 09:50:00,82.82,82.93,82.81,82.93,54700.0,68.4336,68.5245,68.4254,68.5245,54700.0
2014-10-06 09:55:00,82.93,82.94,82.85,82.85,44400.0,68.5245,68.5328,68.4584,68.4584,44400.0
2014-10-06 10:00:00,82.89,82.92,82.7,82.81,37500.0,68.4915,68.5163,68.3345,68.4254,37500.0
2014-10-06 10:05:00,82.81,82.84,82.74,82.78,28400.0,68.4254,68.4502,68.3675,68.4006,28400.0
2014-10-06 10:10:00,82.78,82.79,82.65,82.76,25300.0,68.4006,68.4089,68.2932,68.3841,25300.0
2014-10-06 10:15:00,82.76,82.79,82.71,82.78,19000.0,68.3841,68.4089,68.3428,68.4006,19000.0
2014-10-06 10:20:00,82.78,82.78,82.69,82.73,17600.0,68.4006,68.4006,68.3262,68.3593,17600.0
2014-10-06 10:25:00,82.71,82.73,82.66,82.68,33800.0,68.3428,68.3593,68.3014,68.318,33800.0
2014-10-06 10:30:00,82.66,82.69,82.6,82.69,23500.0,68.3014,68.3262,68.2519,68.3262,23500.0
2014-10-06 10:35:00,82.67,82.67,82.57,82.58,33500.0,68.3097,68.3097,68.2271,68.2353,33500.0
2014-10-06 10:40:00,82.59,82.7,82.58,82.61,24600.0,68.2436,68.3345,68.2353,68.2601,24600.0
2014-10-06 10:45:00,82.59,82.62,82.55,82.55,27200.0,68.2436,68.2684,68.2105,68.2105,27200.0
2014-10-06 10:50:00,82.57,82.57,82.47,82.53,21700.0,68.2271,68.2271,68.1444,68.194,21700.0
2014-10-06 10:55:00,82.52,82.53,82.4,82.47,22100.0,68.1858,68.194,68.0866,68.1444,22100.0
2014-10-06 11:00:00,82.48,82.53,82.44,82.53,13900.0,68.1527,68.194,68.1197,68.194,13900.0
2014-10-06 11:05:00,82.53,82.63,82.53,82.63,9900.0,68.194,68.2767,68.194,68.2767,9900.0
2014-10-06 11:10:00,82.63,82.68,82.63,82.65,19500.0,68.2767,68.318,68.2767,68.2932,19500.0
2014-10-06 11:15:00,82.65,82.66,82.57,82.61,18400.0,68.2932,68.3014,68.2271,68.2601,18400.0
2014-10-06 11:20:00,82.61,82.62,82.51,82.56,15000.0,68.2601,68.2684,68.1775,68.2188,15000.0
2014-10-06 11:25:00,82.56,82.59,82.54,82.54,17100.0,68.2188,68.2436,68.2023,68.2023,17100.0
2014-10-06 11:30:00,82.56,82.68,82.56,82.6,34300.0,68.2188,68.318,68.2188,68.2519,34300.0
2014-10-06 11:35:00,82.61,82.64,82.55,82.55,16300.0,68.2601,68.2849,68.2105,68.2105,16300.0
2014-10-06 11:40:00,82.57,82.59,82.37,82.39,18000.0,68.2271,68.2436,68.0618,68.0783,18000.0
2014-10-06 11:45:00,82.38,82.39,82.28,82.3,20800.0,68.0701,68.0783,67.9874,68.004,20800.0
2014-10-06 11:50:00,82.3,82.38,82.3,82.38,17100.0,68.004,68.0701,68.004,68.0701,17100.0
2014-10-06 11:55:00,82.37,82.44,82.29,82.43,20600.0,68.0618,68.1197,67.9957,68.1114,20600.0
2014-10-06 12:00:00,82.42,82.6,82.42,82.55,17700.0,68.1031,68.2519,68.1031,68.2105,17700.0
2014-10-06 12:05:00,82.56,82.65,82.54,82.62,12600.0,68.2188,68.2932,68.2023,68.2684,12600.0
2014-10-06 12:10:00,82.63,82.63,82.54,82.61,15200.0,68.2767,68.2767,68.2023,68.2601,15200.0
2014-10-06 12:15:00,82.6,82.71,82.57,82.7,11400.0,68.2519,68.3428,68.2271,68.3345,11400.0
2014-10-06 12:20:00,82.7,82.7,82.49,82.58,37500.0,68.3345,68.3345,68.161,68.2353,37500.0
2014-10-06 12:25:00,82.58,82.6,82.51,82.55,16100.0,68.2353,68.2519,68.1775,68.2105,16100.0
2014-10-06 12:30:00,82.55,82.56,82.49,82.52,15500.0,68.2105,68.2188,68.161,68.1858,15500.0
2014-10-06 12:35:00,82.52,82.52,82.47,82.48,15600.0,68.1858,68.1858,68.1444,68.1527,15600.0
2014-10-06 12:40:00,82.48,82.49,82.35,82.39,17900.0,68.1527,68.161,68.0453,68.0783,17900.0
2014-10-06 12:45:00,82.39,82.39,82.34,82.38,17700.0,68.0783,68.0783,68.037,68.0701,17700.0
2014-10-06 12:50:00,82.37,82.4,82.36,82.38,12500.0,68.0618,68.0866,68.0536,68.0701,12500.0
2014-10-06 12:55:00,82.38,82.42,82.36,82.42,12700.0,68.0701,68.1031,68.0536,68.1031,12700.0
2014-10-06 13:00:00,82.41,82.54,82.38,82.54,26100.0,68.0949,68.2023,68.0701,68.2023,26100.0
2014-10-06 13:05:00,82.54,82.55,82.5,82.55,14700.0,68.2023,68.2105,68.1692,68.2105,14700.0
2014-10-06 13:10:00,82.54,82.61,82.52,82.6,16700.0,68.2023,68.2601,68.1858,68.2519,16700.0
2014-10-06 13:15:00,82.59,82.75,82.59,82.68,24100.0,68.2436,68.3758,68.2436,68.318,24100.0
2014-10-06 13:20:00,82.67,82.73,82.64,82.72,15100.0,68.3097,68.3593,68.2849,68.351,15100.0
2014-10-06 13:25:00,82.74,82.77,82.69,82.76,31700.0,68.3675,68.3923,68.3262,68.3841,31700.0
2014-10-06 13:30:00,82.75,82.8,82.72,82.76,15200.0,68.3758,68.4171,68.351,68.3841,15200.0
2014-10-06 13:35:00,82.76,82.8,82.72,82.76,33300.0,68.3841,68.4171,68.351,68.3841,33300.0
2014-10-06 13:40:00,82.75,82.79,82.75,82.76,21100.0,68.3758,68.4089,68.3758,68.3841,21100.0
2014-10-06 13:45:00,82.77,82.78,82.71,82.71,11000.0,68.3923,68.4006,68.3428,68.3428,11000.0
2014-10-06 13:50:00,82.72,82.75,82.64,82.75,26500.0,68.351,68.3758,68.2849,68.3758,26500.0
2014-10-06 13:55:00,82.75,82.8,82.7,82.74,17000.0,68.3758,68.4171,68.3345,68.3675,17000.0
2014-10-06 14:00:00,82.75,82.76,82.68,82.7,15900.0,68.3758,68.3841,68.318,68.3345,15900.0
2014-10-06 14:05:00,82.7,82.72,82.63,82.66,16800.0,68.3345,68.351,68.2767,68.3014,16800.0
2014-10-06 14:10:00,82.65,82.77,82.64,82.77,16000.0,68.2932,68.3923,68.2849,68.3923,16000.0
2014-10-06 14:15:00,82.76,82.88,82.76,82.86,14600.0,68.3841,68.4832,68.3841,68.4667,14600.0
2014-10-06 14:20:00,82.85,82.94,82.85,82.94,19800.0,68.4584,68.5328,68.4584,68.5328,19800.0
2014-10-06 14:25:00,82.92,82.94,82.81,82.84,21600.0,68.5163,68.5328,68.4254,68.4502,21600.0
2014-10-06 14:30:00,82.84,82.84,82.76,82.77,23400.0,68.4502,68.4502,68.3841,68.3923,23400.0
2014-10-06 14:35:00,82.75,82.77,82.72,82.72,24300.0,68.3758,68.3923,68.351,68.351,24300.0
2014-10-06 14:40:00,82.72,82.73,82.63,82.66,41000.0,68.351,68.3593,68.2767,68.3014,41000.0
2014-10-06 14:45:00,82.66,82.67,82.61,82.62,24200.0,68.3014,68.3097,68.2601,68.2684,24200.0
2014-10-06 14:50:00,82.62,82.65,82.58,82.65,34400.0,68.2684,68.2932,68.2353,68.2932,34400.0
2014-10-06 14:55:00,82.65,82.74,82.63,82.72,35800.0,68.2932,68.3675,68.2767,68.351,35800.0
2014-10-06 15:00:00,82.71,82.74,82.65,82.68,32000.0,68.3428,68.3675,68.2932,68.318,32000.0
2014-10-06 15:05:00,82.68,82.72,82.61,82.62,33200.0,68.318,68.351,68.2601,68.2684,33200.0
2014-10-06 15:10:00,82.61,82.63,82.59,82.61,24000.0,68.2601,68.2767,68.2436,68.2601,24000.0
2014-10-06 15:15:00,82.61,82.7,82.6,82.69,38800.0,68.2601,68.3345,68.2519,68.3262,38800.0
2014-10-06 15:20:00,82.69,82.81,82.69,82.8,28600.0,68.3262,68.4254,68.3262,68.4171,28600.0
2014-10-06 15:25:00,82.81,82.83,82.8,82.81,26500.0,68.4254,68.4419,68.4171,68.4254,26500.0
2014-10-06 15:30:00,82.82,82.82,82.73,82.75,51500.0,68.4336,68.4336,68.3593,68.3758,51500.0
2014-10-06 15:35:00,82.75,82.79,82.72,82.79,54100.0,68.3758,68.4089,68.351,68.4089,54100.0
2014-10-06 15:40:00,82.78,82.78,82.71,82.73,30200.0,68.4006,68.4006,68.3428,68.3593,30200.0
2014-10-06 15:45:00,82.73,82.75,82.69,82.75,57600.0,68.3593,68.3758,68.3262,68.3758,57600.0
2014-10-06 15:50:00,82.75,82.87,82.73,82.83,130800.0,68.3758,68.475,68.3593,68.4419,130800.0
2014-10-06 15:55:00,82.83,82.89,82.82,82.84,202700.0,68.4419,68.4915,68.4336,68.4502,202700.0
2014-10-07 09:30:00,81.17,81.17,80.65,80.74,527800.0,67.0703,67.0703,66.6406,66.715,527800.0
2014-10-07 09:35:00,80.75,81.21,80.74,81.17,232600.0,66.7232,67.1033,66.715,67.0703,232600.0
2014-10-07 09:40:00,81.16,81.17,80.83,80.95,114500.0,67.062,67.0703,66.7893,66.8885,114500.0
2014-10-07 09:45:00,80.96,81.44,80.9,81.42,155900.0,66.8967,67.2934,66.8472,67.2768,155900.0
2014-10-07 09:50:00,81.43,81.58,81.23,81.25,103700.0,67.2851,67.409,67.1198,67.1364,103700.0
2014-10-07 09:55:00,81.23,81.32,81.21,81.26,142000.0,67.1198,67.1942,67.1033,67.1446,142000.0
2014-10-07 10:00:00,81.26,81.45,81.26,81.32,90900.0,67.1446,67.3016,67.1446,67.1942,90900.0
2014-10-07 10:05:00,81.32,81.42,81.3,81.41,123700.0,67.1942,67.2768,67.1777,67.2686,123700.0
2014-10-07 10:10:00,81.42,81.47,81.3,81.3,122100.0,67.2768,67.3182,67.1777,67.1777,122100.0
2014-10-07 10:15:00,81.3,81.3,81.16,81.21,93500.0,67.1777,67.1777,67.062,67.1033,93500.0
2014-10-07 10:20:00,81.21,81.28,81.19,81.27,66000.0,67.1033,67.1612,67.0868,67.1529,66000.0
2014-10-07 10:25:00,81.28,81.28,81.19,81.27,75400.0,67.1612,67.1612,67.0868,67.1529,75400.0
2014-10-07 10:30:00,81.25,81.37,81.22,81.27,82500.0,67.1364,67.2355,67.1116,67.1529,82500.0
2014-10-07 10:35:00,81.27,81.32,81.23,81.31,107200.0,67.1529,67.1942,67.1198,67.1859,107200.0
2014-10-07 10:40:00,81.31,81.41,81.28,81.34,68600.0,67.1859,67.2686,67.1612,67.2107,68600.0
2014-10-07 10:45:00,81.35,81.5,81.35,81.38,91500.0,67.219,67.3429,67.219,67.2438,91500.0
2014-10-07 10:50:00,81.38,81.5,81.38,81.45,57300.0,67.2438,67.3429,67.2438,67.3016,57300.0
2014-10-07 10:55:00,81.42,81.45,81.23,81.24,59600.0,67.2768,67.3016,67.1198,67.1281,59600.0
2014-10-07 11:00:00,81.24,81.25,81.15,81.16,80900.0,67.1281,67.1364,67.0537,67.062,80900.0
2014-10-07 11:05:00,81.17,81.23,81.11,81.16,73300.0,67.0703,67.1198,67.0207,67.062,73300.0
2014-10-07 11:10:00,81.16,81.18,81.03,81.06,95100.0,67.062,67.0785,66.9546,66.9794,95100.0
2014-10-07 11:15:00,81.06,81.06,80.95,80.99,76700.0,66.9794,66.9794,66.8885,66.9215,76700.0
2014-10-07 11:20:00,80.99,81.07,80.96,81.02,97200.0,66.9215,66.9876,66.8967,66.9463,97200.0
2014-10-07 11:25:00,81.01,81.16,81.01,81.11,68200.0,66.9381,67.062,66.9381,67.0207,68200.0
2014-10-07 11:30:00,81.12,81.12,81.04,81.05,47500.0,67.0289,67.0289,66.9628,66.9711,47500.0
2014-10-07 11:35:00,81.06,81.09,81.01,81.03,33200.0,66.9794,67.0042,66.9381,66.9546,33200.0
2014-10-07 11:40:00,81.02,81.13,81.0,81.13,25600.0,66.9463,67.0372,66.9298,67.0372,25600.0
2014-10-07 11:45:00,81.14,81.18,81.1,81.12,39000.0,67.0455,67.0785,67.0124,67.0289,39000.0
2014-10-07 11:50:00,81.13,81.29,81.12,81.26,35400.0,67.0372,67.1694,67.0289,67.1446,35400.0
2014-10-07 11:55:00,81.26,81.28,81.22,81.27,21400.0,67.1446,67.1612,67.1116,67.1529,21400.0
2014-10-07 12:00:00,81.27,81.35,81.25,81.31,35300.0,67.1529,67.219,67.1364,67.1859,35300.0
2014-10-07 12:05:00,81.31,81.39,81.29,81.37,21700.0,67.1859,67.252,67.1694,67.2355,21700.0
2014-10-07 12:10:00,81.37,81.45,81.35,81.35,34300.0,67.2355,67.3016,67.219,67.219,34300.0
2014-10-07 12:15:00,81.35,81.4,81.32,81.35,16400.0,67.219,67.2603,67.1942,67.219,16400.0
2014-10-07 12:20:00,81.36,81.4,81.31,81.33,18100.0,67.2273,67.2603,67.1859,67.2025,18100.0
2014-10-07 12:25:00,81.33,81.34,81.26,81.29,28900.0,67.2025,67.2107,67.1446,67.1694,28900.0
2014-10-07 12:30:00,81.29,81.38,81.29,81.32,55700.0,67.1694,67.2438,67.1694,67.1942,55700.0
2014-10-07 12:35:00,81.33,81.34,81.25,81.26,30800.0,67.2025,67.2107,67.1364,67.1446,30800.0
2014-10-07 12:40:00,81.26,81.26,81.15,81.16,22200.0,67.1446,67.1446,67.0537,67.062,22200.0
2014-10-07 12:45:00,81.16,81.2,81.05,81.05,35600.0,67.062,67.0951,66.9711,66.9711,35600.0
2014-10-07 12:50:00,81.05,81.08,81.0,81.01,31600.0,66.9711,66.9959,66.9298,66.9381,31600.0
2014-10-07 12:55:00,81.02,81.13,81.02,81.1,43000.0,66.9463,67.0372,66.9463,67.0124,43000.0
2014-10-07 13:00:00,81.09,81.1,80.95,81.04,40100.0,67.0042,67.0124,66.8885,66.9628,40100.0
2014-10-07 13:05:00,81.04,81.05,80.98,81.01,31400.0,66.9628,66.9711,66.9133,66.9381,31400.0
2014-10-07 13:10:00,81.01,81.03,80.99,81.02,18200.0,66.9381,66.9546,66.9215,66.9463,18200.0
2014-10-07 13:15:00,81.02,81.03,80.97,80.99,24000.0,66.9463,66.9546,66.905,66.9215,24000.0
2014-10-07 13:20:00,80.99,81.01,80.95,80.98,24800.0,66.9215,66.9381,66.8885,66.9133,24800.0
2014-10-07 13:25:00,80.97,81.14,80.97,81.11,26900.0,66.905,67.0455,66.905,67.0207,26900.0
2014-10-07 13:30:00,81.11,81.11,81.01,81.01,27900.0,67.0207,67.0207,66.9381,66.9381,27900.0
2014-10-07 13:35:00,81.01,81.01,80.91,80.92,36100.0,66.9381,66.9381,66.8554,66.8637,36100.0
2014-10-07 13:40:00,80.91,80.93,80.9,80.91,34400.0,66.8554,66.872,66.8472,66.8554,34400.0
2014-10-07 13:45:00,80.9,80.95,80.88,80.88,57500.0,66.8472,66.8885,66.8306,66.8306,57500.0
2014-10-07 13:50:00,80.88,80.96,80.84,80.94,55200.0,66.8306,66.8967,66.7976,66.8802,55200.0
2014-10-07 13:55:00,80.93,80.98,80.89,80.96,35900.0,66.872,66.9133,66.8389,66.8967,35900.0
2014-10-07 14:00:00,80.95,80.95,80.88,80.91,39600.0,66.8885,66.8885,66.8306,66.8554,39600.0
2014-10-07 14:05:00,80.91,80.95,80.9,80.94,37900.0,66.8554,66.8885,66.8472,66.8802,37900.0
2014-10-07 14:10:00,80.92,80.96,80.9,80.93,40100.0,66.8637,66.8967,66.8472,66.872,40100.0
2014-10-07 14:15:00,80.92,80.94,80.87,80.88,40000.0,66.8637,66.8802,66.8224,66.8306,40000.0
2014-10-07 14:20:00,80.88,80.89,80.71,80.72,66200.0,66.8306,66.8389,66.6902,66.6984,66200.0
2014-10-07 14:25:00,80.71,80.72,80.56,80.57,82900.0,66.6902,66.6984,66.5662,66.5745,82900.0
2014-10-07 14:30:00,80.56,80.59,80.45,80.59,92200.0,66.5662,66.591,66.4753,66.591,92200.0
2014-10-07 14:35:00,80.59,80.59,80.47,80.51,72500.0,66.591,66.591,66.4919,66.5249,72500.0
2014-10-07 14:40:00,80.51,80.55,80.46,80.48,84200.0,66.5249,66.558,66.4836,66.5001,84200.0
2014-10-07 14:45:00,80.47,80.5,80.46,80.47,54500.0,66.4919,66.5166,66.4836,66.4919,54500.0
2014-10-07 14:50:00,80.47,80.59,80.46,80.56,62600.0,66.4919,66.591,66.4836,66.5662,62600.0
2014-10-07 14:55:00,80.56,80.57,80.47,80.48,70800.0,66.5662,66.5745,66.4919,66.5001,70800.0
2014-10-07 15:00:00,80.49,80.5,80.42,80.5,67600.0,66.5084,66.5166,66.4505,66.5166,67600.0
2014-10-07 15:05:00,80.5,80.52,80.37,80.41,83000.0,66.5166,66.5332,66.4092,66.4423,83000.0
2014-10-07 15:10:00,80.41,80.44,80.36,80.41,127900.0,66.4423,66.4671,66.401,66.4423,127900.0
2014-10-07 15:15:00,80.42,80.42,80.27,80.27,105000.0,66.4505,66.4505,66.3266,66.3266,105000.0
2014-10-07 15:20:00,80.27,80.28,80.19,80.23,82800.0,66.3266,66.3349,66.2605,66.2935,82800.0
2014-10-07 15:25:00,80.23,80.34,80.23,80.33,78400.0,66.2935,66.3844,66.2935,66.3762,78400.0
2014-10-07 15:30:00,80.33,80.35,80.26,80.27,98200.0,66.3762,66.3927,66.3183,66.3266,98200.0
2014-10-07 15:35:00,80.27,80.27,79.96,80.02,295300.0,66.3266,66.3266,66.0704,66.12,295300.0
2014-10-07 15:40:00,80.02,80.14,80.01,80.08,163000.0,66.12,66.2192,66.1118,66.1696,163000.0
2014-10-07 15:45:00,80.08,80.17,80.06,80.11,156600.0,66.1696,66.244,66.1531,66.1944,156600.0
2014-10-07 15:50:00,80.11,80.11,80.03,80.04,171300.0,66.1944,66.1944,66.1283,66.1366,171300.0
2014-10-07 15:55:00,80.04,80.08,80.0,80.01,348800.0,66.1366,66.1696,66.1035,66.1118,348800.0
2014-10-08 09:30:00,79.79,80.19,79.75,79.86,201800.0,65.93,66.2605,65.8969,65.9878,201800.0
2014-10-08 09:35:00,79.87,80.17,79.86,79.99,148400.0,65.9961,66.244,65.9878,66.0952,148400.0
2014-10-08 09:40:00,79.98,79.99,79.75,79.75,110800.0,66.087,66.0952,65.8969,65.8969,110800.0
2014-10-08 09:45:00,79.78,79.78,79.64,79.76,97200.0,65.9217,65.9217,65.806,65.9052,97200.0
2014-10-08 09:50:00,79.75,79.79,79.62,79.63,67100.0,65.8969,65.93,65.7895,65.7978,67100.0
2014-10-08 09:55:00,79.63,79.66,79.53,79.56,175000.0,65.7978,65.8226,65.7151,65.7399,175000.0
2014-10-08 10:00:00,79.56,79.67,79.33,79.65,340700.0,65.7399,65.8308,65.5499,65.8143,340700.0
2014-10-08 10:05:00,79.68,79.82,79.6,79.74,68300.0,65.8391,65.9548,65.773,65.8887,68300.0
2014-10-08 10:10:00,79.74,79.74,79.62,79.62,66500.0,65.8887,65.8887,65.7895,65.7895,66500.0
2014-10-08 10:15:00,79.63,79.67,79.47,79.48,48100.0,65.7978,65.8308,65.6656,65.6738,48100.0
2014-10-08 10:20:00,79.47,79.48,79.32,79.34,91600.0,65.6656,65.6738,65.5416,65.5581,91600.0
2014-10-08 10:25:00,79.34,79.51,79.32,79.49,106300.0,65.5581,65.6986,65.5416,65.6821,106300.0
2014-10-08 10:30:00,79.48,79.59,79.44,79.47,59600.0,65.6738,65.7647,65.6408,65.6656,59600.0
2014-10-08 10:35:00,79.48,79.53,79.46,79.51,55100.0,65.6738,65.7151,65.6573,65.6986,55100.0
2014-10-08 10:40:00,79.51,79.51,79.32,79.33,113500.0,65.6986,65.6986,65.5416,65.5499,113500.0
2014-10-08 10:45:00,79.32,79.34,79.16,79.28,90900.0,65.5416,65.5581,65.4094,65.5086,90900.0
2014-10-08 10:50:00,79.29,79.29,79.2,79.2,96600.0,65.5168,65.5168,65.4425,65.4425,96600.0
2014-10-08 10:55:00,79.2,79.2,79.03,79.03,89900.0,65.4425,65.4425,65.302,65.302,89900.0
2014-10-08 11:00:00,79.05,79.06,78.91,78.92,127200.0,65.3185,65.3268,65.2028,65.2111,127200.0
2014-10-08 11:05:00,78.92,79.09,78.88,79.08,120300.0,65.2111,65.3516,65.1781,65.3433,120300.0
2014-10-08 11:10:00,79.08,79.14,79.04,79.06,48100.0,65.3433,65.3929,65.3103,65.3268,48100.0
2014-10-08 11:15:00,79.06,79.07,78.94,79.01,124000.0,65.3268,65.335,65.2276,65.2855,124000.0
2014-10-08 11:20:00,79.02,79.17,78.98,79.13,90100.0,65.2937,65.4177,65.2607,65.3846,90100.0
2014-10-08 11:25:00,79.13,79.38,79.11,79.35,90500.0,65.3846,65.5912,65.3681,65.5664,90500.0
2014-10-08 11:30:00,79.36,79.4,79.27,79.27,55800.0,65.5747,65.6077,65.5003,65.5003,55800.0
2014-10-08 11:35:00,79.27,79.27,79.01,79.01,78700.0,65.5003,65.5003,65.2855,65.2855,78700.0
2014-10-08 11:40:00,79.01,79.11,78.98,79.1,73900.0,65.2855,65.3681,65.2607,65.3598,73900.0
2014-10-08 11:45:00,79.11,79.11,78.95,78.95,43000.0,65.3681,65.3681,65.2359,65.2359,43000.0
2014-10-08 11:50:00,78.96,79.01,78.95,78.98,64700.0,65.2442,65.2855,65.2359,65.2607,64700.0
2014-10-08 11:55:00,78.98,79.14,78.96,79.12,42000.0,65.2607,65.3929,65.2442,65.3764,42000.0
2014-10-08 12:00:00,79.13,79.26,79.13,79.21,67700.0,65.3846,65.492,65.3846,65.4507,67700.0
2014-10-08 12:05:00,79.2,79.21,79.17,79.17,60200.0,65.4425,65.4507,65.4177,65.4177,60200.0
2014-10-08 12:10:00,79.17,79.17,79.11,79.13,52400.0,65.4177,65.4177,65.3681,65.3846,52400.0
2014-10-08 12:15:00,79.13,79.13,79.09,79.09,61400.0,65.3846,65.3846,65.3516,65.3516,61400.0
2014-10-08 12:20:00,79.09,79.11,79.06,79.08,32300.0,65.3516,65.3681,65.3268,65.3433,32300.0
2014-10-08 12:25:00,79.08,79.08,78.97,78.97,41600.0,65.3433,65.3433,65.2524,65.2524,41600.0
2014-10-08 12:30:00,78.97,79.02,78.96,79.02,36900.0,65.2524,65.2937,65.2442,65.2937,36900.0
2014-10-08 12:35:00,79.01,79.09,78.99,79.05,43400.0,65.2855,65.3516,65.2689,65.3185,43400.0
2014-10-08 12:40:00,79.06,79.07,78.99,79.02,72700.0,65.3268,65.335,65.2689,65.2937,72700.0
2014-10-08 12:45:00,79.01,79.02,78.99,79.01,39000.0,65.2855,65.2937,65.2689,65.2855,39000.0
2014-10-08 12:50:00,79.01,79.02,78.99,79.01,46500.0,65.2855,65.2937,65.2689,65.2855,46500.0
2014-10-08 12:55:00,79.01,79.01,78.98,79.01,35800.0,65.2855,65.2855,65.2607,65.2855,35800.0
2014-10-08 13:00:00,79.01,79.18,79.01,79.17,42700.0,65.2855,65.4259,65.2855,65.4177,42700.0
2014-10-08 13:05:00,79.17,79.19,79.08,79.08,49100.0,65.4177,65.4342,65.3433,65.3433,49100.0
2014-10-08 13:10:00,79.08,79.12,79.07,79.12,31000.0,65.3433,65.3764,65.335,65.3764,31000.0
2014-10-08 13:15:00,79.12,79.17,79.11,79.16,24900.0,65.3764,65.4177,65.3681,65.4094,24900.0
2014-10-08 13:20:00,79.16,79.18,79.14,79.18,26000.0,65.4094,65.4259,65.3929,65.4259,26000.0
2014-10-08 13:25:00,79.18,79.21,79.17,79.17,44100.0,65.4259,65.4507,65.4177,65.4177,44100.0
2014-10-08 13:30:00,79.18,79.21,79.17,79.21,32800.0,65.4259,65.4507,65.4177,65.4507,32800.0
2014-10-08 13:35:00,79.21,79.29,79.19,79.28,47000.0,65.4507,65.5168,65.4342,65.5086,47000.0
2014-10-08 13:40:00,79.28,79.34,79.27,79.33,29300.0,65.5086,65.5581,65.5003,65.5499,29300.0
2014-10-08 13:45:00,79.32,79.56,79.32,79.56,62100.0,65.5416,65.7399,65.5416,65.7399,62100.0
2014-10-08 13:50:00,79.55,79.63,79.53,79.61,101000.0,65.7317,65.7978,65.7151,65.7812,101000.0
2014-10-08 13:55:00,79.62,79.75,79.61,79.72,231400.0,65.7895,65.8969,65.7812,65.8721,231400.0
2014-10-08 14:00:00,79.71,79.73,79.6,79.69,156500.0,65.8639,65.8804,65.773,65.8473,156500.0
2014-10-08 14:05:00,79.69,79.8,79.67,79.76,74400.0,65.8473,65.9382,65.8308,65.9052,74400.0
2014-10-08 14:10:00,79.77,79.94,79.77,79.8,131800.0,65.9135,66.0539,65.9135,65.9382,131800.0
2014-10-08 14:15:00,79.8,79.91,79.79,79.9,79200.0,65.9382,66.0291,65.93,66.0209,79200.0
2014-10-08 14:20:00,79.9,80.23,79.9,80.13,77100.0,66.0209,66.2935,66.0209,66.2109,77100.0
2014-10-08 14:25:00,80.13,80.14,79.99,80.0,62900.0,66.2109,66.2192,66.0952,66.1035,62900.0
2014-10-08 14:30:00,80.0,80.07,79.99,80.06,117200.0,66.1035,66.1613,66.0952,66.1531,117200.0
2014-10-08 14:35:00,80.06,80.29,80.04,80.23,121400.0,66.1531,66.3431,66.1366,66.2935,121400.0
2014-10-08 14:40:00,80.24,80.25,80.12,80.12,69000.0,66.3018,66.3101,66.2027,66.2027,69000.0
2014-10-08 14:45:00,80.12,80.17,80.08,80.16,175600.0,66.2027,66.244,66.1696,66.2357,175600.0
2014-10-08 14:50:00,80.17,80.32,80.17,80.28,105100.0,66.244,66.3679,66.244,66.3349,105100.0
2014-10-08 14:55:00,80.29,80.47,80.28,80.46,80700.0,66.3431,66.4919,66.3349,66.4836,80700.0
2014-10-08 15:00:00,80.45,80.6,80.44,80.58,81400.0,66.4753,66.5993,66.4671,66.5828,81400.0
2014-10-08 15:05:00,80.58,80.61,80.54,80.61,91500.0,66.5828,66.6075,66.5497,66.6075,91500.0
2014-10-08 15:10:00,80.61,80.61,80.5,80.53,64200.0,66.6075,66.6075,66.5166,66.5414,64200.0
2014-10-08 15:15:00,80.52,80.53,80.5,80.53,66500.0,66.5332,66.5414,66.5166,66.5414,66500.0
2014-10-08 15:20:00,80.53,80.67,80.48,80.65,119700.0,66.5414,66.6571,66.5001,66.6406,119700.0
2014-10-08 15:25:00,80.66,80.88,80.66,80.86,93100.0,66.6489,66.8306,66.6489,66.8141,93100.0
2014-10-08 15:30:00,80.86,80.86,80.79,80.83,104100.0,66.8141,66.8141,66.7563,66.7893,104100.0
2014-10-08 15:35:00,80.83,80.96,80.83,80.96,148400.0,66.7893,66.8967,66.7893,66.8967,148400.0
2014-10-08 15:40:00,80.96,81.24,80.96,81.21,156000.0,66.8967,67.1281,66.8967,67.1033,156000.0
2014-10-08 15:45:00,81.22,81.43,81.18,81.42,297500.0,67.1116,67.2851,67.0785,67.2768,297500.0
2014-10-08 15:50:00,81.42,81.42,81.21,81.27,270600.0,67.2768,67.2768,67.1033,67.1529,270600.0
2014-10-08 15:55:00,81.26,81.34,81.26,81.32,384400.0,67.1446,67.2107,67.1446,67.1942,384400.0
2014-10-09 09:30:00,81.36,81.75,81.21,81.7,127700.0,67.2273,67.5495,67.1033,67.5082,127700.0
2014-10-09 09:35:00,81.68,81.78,81.49,81.75,43500.0,67.4917,67.5743,67.3347,67.5495,43500.0
2014-10-09 09:40:00,81.78,81.79,81.37,81.55,64000.0,67.5743,67.5826,67.2355,67.3843,64000.0
2014-10-09 09:45:00,81.54,81.55,81.35,81.47,45800.0,67.376,67.3843,67.219,67.3182,45800.0
2014-10-09 09:50:00,81.48,81.5,81.27,81.28,32200.0,67.3264,67.3429,67.1529,67.1612,32200.0
2014-10-09 09:55:00,81.3,81.32,81.18,81.28,26400.0,67.1777,67.1942,67.0785,67.1612,26400.0
2014-10-09 10:00:00,81.28,81.59,81.28,81.54,58000.0,67.1612,67.4173,67.1612,67.376,58000.0
2014-10-09 10:05:00,81.54,81.73,81.54,81.73,95200.0,67.376,67.533,67.376,67.533,95200.0
2014-10-09 10:10:00,81.72,81.84,81.59,81.82,74700.0,67.5247,67.6239,67.4173,67.6074,74700.0
2014-10-09 10:15:00,81.82,82.24,81.8,82.24,113000.0,67.6074,67.9544,67.5908,67.9544,113000.0
2014-10-09 10:20:00,82.24,82.27,81.98,81.99,63800.0,67.9544,67.9792,67.7396,67.7478,63800.0
2014-10-09 10:25:00,81.99,82.13,81.97,82.11,83000.0,67.7478,67.8635,67.7313,67.847,83000.0
2014-10-09 10:30:00,82.1,82.1,81.84,81.84,73000.0,67.8387,67.8387,67.6239,67.6239,73000.0
2014-10-09 10:35:00,81.85,81.87,81.75,81.79,102600.0,67.6321,67.6487,67.5495,67.5826,102600.0
2014-10-09 10:40:00,81.78,82.0,81.77,81.98,62800.0,67.5743,67.7561,67.566,67.7396,62800.0
2014-10-09 10:45:00,81.96,81.97,81.8,81.83,24600.0,67.723,67.7313,67.5908,67.6156,24600.0
2014-10-09 10:50:00,81.82,81.86,81.8,81.83,20000.0,67.6074,67.6404,67.5908,67.6156,20000.0
2014-10-09 10:55:00,81.83,81.96,81.77,81.96,65900.0,67.6156,67.723,67.566,67.723,65900.0
2014-10-09 11:00:00,81.95,81.96,81.75,81.75,30900.0,67.7148,67.723,67.5495,67.5495,30900.0
2014-10-09 11:05:00,81.74,81.96,81.71,81.96,52100.0,67.5413,67.723,67.5165,67.723,52100.0
2014-10-09 11:10:00,81.94,82.08,81.87,82.02,63600.0,67.7065,67.8222,67.6487,67.7726,63600.0
2014-10-09 11:15:00,82.02,82.02,81.81,81.82,44800.0,67.7726,67.7726,67.5991,67.6074,44800.0
2014-10-09 11:20:00,81.82,81.93,81.73,81.75,22200.0,67.6074,67.6982,67.533,67.5495,22200.0
2014-10-09 11:25:00,81.76,81.83,81.73,81.73,27900.0,67.5578,67.6156,67.533,67.533,27900.0
2014-10-09 11:30:00,81.74,81.75,81.65,81.7,30800.0,67.5413,67.5495,67.4669,67.5082,30800.0
2014-10-09 11:35:00,81.7,81.79,81.64,81.64,39000.0,67.5082,67.5826,67.4586,67.4586,39000.0
2014-10-09 11:40:00,81.64,81.64,81.5,81.53,30600.0,67.4586,67.4586,67.3429,67.3677,30600.0
2014-10-09 11:45:00,81.53,81.57,81.49,81.54,41200.0,67.3677,67.4008,67.3347,67.376,41200.0
2014-10-09 11:50:00,81.54,81.57,81.43,81.53,55300.0,67.376,67.4008,67.2851,67.3677,55300.0
2014-10-09 11:55:00,81.5,81.54,81.38,81.47,32100.0,67.3429,67.376,67.2438,67.3182,32100.0
2014-10-09 12:00:00,81.47,81.61,81.43,81.58,35200.0,67.3182,67.4338,67.2851,67.409,35200.0
2014-10-09 12:05:00,81.59,81.6,81.42,81.48,83200.0,67.4173,67.4256,67.2768,67.3264,83200.0
2014-10-09 12:10:00,81.49,81.49,81.23,81.31,95700.0,67.3347,67.3347,67.1198,67.1859,95700.0
2014-10-09 12:15:00,81.31,81.36,81.18,81.28,29200.0,67.1859,67.2273,67.0785,67.1612,29200.0
2014-10-09 12:20:00,81.28,81.31,81.25,81.3,40900.0,67.1612,67.1859,67.1364,67.1777,40900.0
2014-10-09 12:25:00,81.3,81.31,81.04,81.09,78800.0,67.1777,67.1859,66.9628,67.0042,78800.0
2014-10-09 12:30:00,81.08,81.29,81.02,81.27,44600.0,66.9959,67.1694,66.9463,67.1529,44600.0
2014-10-09 12:35:00,81.28,81.39,81.28,81.33,19300.0,67.1612,67.252,67.1612,67.2025,19300.0
2014-10-09 12:40:00,81.31,81.51,81.25,81.51,44000.0,67.1859,67.3512,67.1364,67.3512,44000.0
2014-10-09 12:45:00,81.51,81.65,81.47,81.64,44500.0,67.3512,67.4669,67.3182,67.4586,44500.0
2014-10-09 12:50:00,81.63,81.77,81.63,81.65,48400.0,67.4504,67.566,67.4504,67.4669,48400.0
2014-10-09 12:55:00,81.63,81.74,81.56,81.7,29400.0,67.4504,67.5413,67.3925,67.5082,29400.0
2014-10-09 13:00:00,81.69,81.7,81.51,81.52,27000.0,67.4999,67.5082,67.3512,67.3595,27000.0
2014-10-09 13:05:00,81.51,81.53,81.37,81.41,31000.0,67.3512,67.3677,67.2355,67.2686,31000.0
2014-10-09 13:10:00,81.42,81.45,81.27,81.37,66400.0,67.2768,67.3016,67.1529,67.2355,66400.0
2014-10-09 13:15:00,81.36,81.53,81.36,81.48,98700.0,67.2273,67.3677,67.2273,67.3264,98700.0
2014-10-09 13:20:00,81.49,81.65,81.49,81.58,63700.0,67.3347,67.4669,67.3347,67.409,63700.0
2014-10-09 13:25:00,81.58,81.59,81.42,81.44,60300.0,67.409,67.4173,67.2768,67.2934,60300.0
2014-10-09 13:30:00,81.43,81.72,81.43,81.69,43700.0,67.2851,67.5247,67.2851,67.4999,43700.0
2014-10-09 13:35:00,81.69,81.94,81.67,81.94,85200.0,67.4999,67.7065,67.4834,67.7065,85200.0
2014-10-09 13:40:00,81.95,81.98,81.78,81.8,24200.0,67.7148,67.7396,67.5743,67.5908,24200.0
2014-10-09 13:45:00,81.8,81.84,81.69,81.74,25400.0,67.5908,67.6239,67.4999,67.5413,25400.0
2014-10-09 13:50:00,81.75,81.81,81.5,81.5,40700.0,67.5495,67.5991,67.3429,67.3429,40700.0
2014-10-09 13:55:00,81.48,81.55,81.45,81.45,47500.0,67.3264,67.3843,67.3016,67.3016,47500.0
2014-10-09 14:00:00,81.45,81.45,81.27,81.27,37100.0,67.3016,67.3016,67.1529,67.1529,37100.0
2014-10-09 14:05:00,81.28,81.35,81.21,81.33,104000.0,67.1612,67.219,67.1033,67.2025,104000.0
2014-10-09 14:10:00,81.33,81.33,81.16,81.17,51500.0,67.2025,67.2025,67.062,67.0703,51500.0
2014-10-09 14:15:00,81.17,81.41,81.15,81.29,70300.0,67.0703,67.2686,67.0537,67.1694,70300.0
2014-10-09 14:20:00,81.28,81.34,81.22,81.22,38600.0,67.1612,67.2107,67.1116,67.1116,38600.0
2014-10-09 14:25:00,81.23,81.38,81.22,81.27,41200.0,67.1198,67.2438,67.1116,67.1529,41200.0
2014-10-09 14:30:00,81.26,81.27,81.13,81.24,84100.0,67.1446,67.1529,67.0372,67.1281,84100.0
2014-10-09 14:35:00,81.25,81.47,81.24,81.4,45700.0,67.1364,67.3182,67.1281,67.2603,45700.0
2014-10-09 14:40:00,81.4,81.4,81.27,81.28,26800.0,67.2603,67.2603,67.1529,67.1612,26800.0
2014-10-09 14:45:00,81.28,81.3,81.14,81.23,35500.0,67.1612,67.1777,67.0455,67.1198,35500.0
2014-10-09 14:50:00,81.22,81.37,81.2,81.29,39000.0,67.1116,67.2355,67.0951,67.1694,39000.0
2014-10-09 14:55:00,81.29,81.29,81.15,81.16,22600.0,67.1694,67.1694,67.0537,67.062,22600.0
2014-10-09 15:00:00,81.16,81.29,81.06,81.25,55100.0,67.062,67.1694,66.9794,67.1364,55100.0
2014-10-09 15:05:00,81.23,81.27,81.04,81.04,62000.0,67.1198,67.1529,66.9628,66.9628,62000.0
2014-10-09 15:10:00,81.06,81.29,81.06,81.24,62100.0,66.9794,67.1694,66.9794,67.1281,62100.0
2014-10-09 15:15:00,81.23,81.41,81.13,81.28,66200.0,67.1198,67.2686,67.0372,67.1612,66200.0
2014-10-09 15:20:00,81.28,81.32,81.15,81.24,90600.0,67.1612,67.1942,67.0537,67.1281,90600.0
2014-10-09 15:25:00,81.25,81.36,81.23,81.29,90900.0,67.1364,67.2273,67.1198,67.1694,90900.0
2014-10-09 15:30:00,81.28,81.42,81.27,81.3,89000.0,67.1612,67.2768,67.1529,67.1777,89000.0
2014-10-09 15:35:00,81.29,81.33,81.23,81.26,109500.0,67.1694,67.2025,67.1198,67.1446,109500.0
2014-10-09 15:40:00,81.26,81.28,81.12,81.13,114500.0,67.1446,67.1612,67.0289,67.0372,114500.0
2014-10-09 15:45:00,81.12,81.13,81.07,81.09,100600.0,67.0289,67.0372,66.9876,67.0042,100600.0
2014-10-09 15:50:00,81.09,81.17,81.06,81.16,112400.0,67.0042,67.0703,66.9794,67.062,112400.0
2014-10-09 15:55:00,81.16,81.26,81.12,81.14,215900.0,67.062,67.1446,67.0289,67.0455,215900.0
2014-10-10 09:30:00,80.97,81.11,80.81,81.1,112600.0,66.905,67.0207,66.7728,67.0124,112600.0
2014-10-10 09:35:00,81.1,81.19,80.99,81.11,34700.0,67.0124,67.0868,66.9215,67.0207,34700.0
2014-10-10 09:40:00,81.15,81.31,80.93,81.26,63700.0,67.0537,67.1859,66.872,67.1446,63700.0
2014-10-10 09:45:00,81.26,81.38,81.14,81.23,63800.0,67.1446,67.2438,67.0455,67.1198,63800.0
2014-10-10 09:50:00,81.24,81.32,80.94,80.96,45100.0,67.1281,67.1942,66.8802,66.8967,45100.0
2014-10-10 09:55:00,80.97,81.09,80.92,80.96,31300.0,66.905,67.0042,66.8637,66.8967,31300.0
2014-10-10 10:00:00,80.98,80.98,80.69,80.7,84000.0,66.9133,66.9133,66.6736,66.6819,84000.0
2014-10-10 10:05:00,80.7,80.74,80.58,80.64,28200.0,66.6819,66.715,66.5828,66.6323,28200.0
2014-10-10 10:10:00,80.64,80.77,80.54,80.63,48300.0,66.6323,66.7397,66.5497,66.6241,48300.0
2014-10-10 10:15:00,80.63,80.78,80.61,80.77,30400.0,66.6241,66.748,66.6075,66.7397,30400.0
2014-10-10 10:20:00,80.77,80.81,80.6,80.6,37200.0,66.7397,66.7728,66.5993,66.5993,37200.0
2014-10-10 10:25:00,80.56,80.61,80.46,80.52,53200.0,66.5662,66.6075,66.4836,66.5332,53200.0
2014-10-10 10:30:00,80.52,80.54,80.31,80.46,56400.0,66.5332,66.5497,66.3597,66.4836,56400.0
2014-10-10 10:35:00,80.47,80.67,80.43,80.47,46800.0,66.4919,66.6571,66.4588,66.4919,46800.0
2014-10-10 10:40:00,80.47,80.57,80.38,80.57,51600.0,66.4919,66.5745,66.4175,66.5745,51600.0
2014-10-10 10:45:00,80.58,80.63,80.43,80.55,39500.0,66.5828,66.6241,66.4588,66.558,39500.0
2014-10-10 10:50:00,80.54,80.58,80.45,80.45,77000.0,66.5497,66.5828,66.4753,66.4753,77000.0
2014-10-10 10:55:00,80.44,80.58,80.44,80.53,38900.0,66.4671,66.5828,66.4671,66.5414,38900.0
2014-10-10 11:00:00,80.53,80.84,80.53,80.84,44900.0,66.5414,66.7976,66.5414,66.7976,44900.0
2014-10-10 11:05:00,80.84,80.9,80.78,80.89,40300.0,66.7976,66.8472,66.748,66.8389,40300.0
2014-10-10 11:10:00,80.88,80.89,80.67,80.72,34800.0,66.8306,66.8389,66.6571,66.6984,34800.0
2014-10-10 11:15:00,80.71,80.72,80.54,80.56,42500.0,66.6902,66.6984,66.5497,66.5662,42500.0
2014-10-10 11:20:00,80.56,80.72,80.56,80.66,59700.0,66.5662,66.6984,66.5662,66.6489,59700.0
2014-10-10 11:25:00,80.66,80.7,80.57,80.59,46600.0,66.6489,66.6819,66.5745,66.591,46600.0
2014-10-10 11:30:00,80.58,80.73,80.56,80.72,89000.0,66.5828,66.7067,66.5662,66.6984,89000.0
2014-10-10 11:35:00,80.73,80.88,80.69,80.82,35400.0,66.7067,66.8306,66.6736,66.7811,35400.0
2014-10-10 11:40:00,80.82,80.9,80.71,80.89,48400.0,66.7811,66.8472,66.6902,66.8389,48400.0
2014-10-10 11:45:00,80.89,81.15,80.89,81.15,50300.0,66.8389,67.0537,66.8389,67.0537,50300.0
2014-10-10 11:50:00,81.16,81.54,81.16,81.47,130700.0,67.062,67.376,67.062,67.3182,130700.0
2014-10-10 11:55:00,81.49,81.57,81.47,81.48,86800.0,67.3347,67.4008,67.3182,67.3264,86800.0
2014-10-10 12:00:00,81.5,82.1,81.5,81.93,235900.0,67.3429,67.8387,67.3429,67.6982,235900.0
2014-10-10 12:05:00,81.95,82.01,81.75,81.88,149100.0,67.7148,67.7644,67.5495,67.6569,149100.0
2014-10-10 12:10:00,81.88,82.18,81.88,82.14,128400.0,67.6569,67.9048,67.6569,67.8718,128400.0
2014-10-10 12:15:00,82.14,82.23,82.07,82.19,61900.0,67.8718,67.9461,67.8139,67.9131,61900.0
2014-10-10 12:20:00,82.19,82.21,82.12,82.14,54400.0,67.9131,67.9296,67.8552,67.8718,54400.0
2014-10-10 12:25:00,82.15,82.29,82.13,82.21,34600.0,67.88,67.9957,67.8635,67.9296,34600.0
2014-10-10 12:30:00,82.22,82.55,82.22,82.49,73800.0,67.9379,68.2105,67.9379,68.161,73800.0
2014-10-10 12:35:00,82.5,82.52,82.34,82.36,39900.0,68.1692,68.1858,68.037,68.0536,39900.0
2014-10-10 12:40:00,82.36,82.56,82.36,82.54,43700.0,68.0536,68.2188,68.0536,68.2023,43700.0
2014-10-10 12:45:00,82.57,82.69,82.44,82.44,63600.0,68.2271,68.3262,68.1197,68.1197,63600.0
2014-10-10 12:50:00,82.45,82.47,82.29,82.35,98100.0,68.1279,68.1444,67.9957,68.0453,98100.0
2014-10-10 12:55:00,82.36,82.36,82.23,82.28,58200.0,68.0536,68.0536,67.9461,67.9874,58200.0
2014-10-10 13:00:00,82.3,82.38,82.23,82.24,33000.0,68.004,68.0701,67.9461,67.9544,33000.0
2014-10-10 13:05:00,82.25,82.28,82.15,82.25,66000.0,67.9627,67.9874,67.88,67.9627,66000.0
2014-10-10 13:10:00,82.25,82.29,82.16,82.17,27700.0,67.9627,67.9957,67.8883,67.8966,27700.0
2014-10-10 13:15:00,82.16,82.16,82.05,82.07,49800.0,67.8883,67.8883,67.7974,67.8139,49800.0
2014-10-10 13:20:00,82.06,82.1,82.03,82.09,48800.0,67.8057,67.8387,67.7809,67.8305,48800.0
2014-10-10 13:25:00,82.09,82.09,81.98,82.03,32500.0,67.8305,67.8305,67.7396,67.7809,32500.0
2014-10-10 13:30:00,82.03,82.07,81.99,82.03,34300.0,67.7809,67.8139,67.7478,67.7809,34300.0
2014-10-10 13:35:00,82.03,82.19,82.01,82.14,43300.0,67.7809,67.9131,67.7644,67.8718,43300.0
2014-10-10 13:40:00,82.15,82.16,82.1,82.14,31000.0,67.88,67.8883,67.8387,67.8718,31000.0
2014-10-10 13:45:00,82.13,82.13,81.92,81.93,34800.0,67.8635,67.8635,67.69,67.6982,34800.0
2014-10-10 13:50:00,81.93,81.98,81.85,81.85,34200.0,67.6982,67.7396,67.6321,67.6321,34200.0
2014-10-10 13:55:00,81.84,81.91,81.79,81.8,26900.0,67.6239,67.6817,67.5826,67.5908,26900.0
2014-10-10 14:00:00,81.81,81.95,81.81,81.92,22600.0,67.5991,67.7148,67.5991,67.69,22600.0
2014-10-10 14:05:00,81.92,81.93,81.84,81.84,33800.0,67.69,67.6982,67.6239,67.6239,33800.0
2014-10-10 14:10:00,81.84,81.84,81.71,81.73,30400.0,67.6239,67.6239,67.5165,67.533,30400.0
2014-10-10 14:15:00,81.73,81.82,81.65,81.66,38500.0,67.533,67.6074,67.4669,67.4751,38500.0
2014-10-10 14:20:00,81.68,81.73,81.64,81.68,26700.0,67.4917,67.533,67.4586,67.4917,26700.0
2014-10-10 14:25:00,81.69,81.81,81.67,81.79,33200.0,67.4999,67.5991,67.4834,67.5826,33200.0
2014-10-10 14:30:00,81.78,81.79,81.64,81.64,25200.0,67.5743,67.5826,67.4586,67.4586,25200.0
2014-10-10 14:35:00,81.65,81.65,81.48,81.54,61300.0,67.4669,67.4669,67.3264,67.376,61300.0
2014-10-10 14:40:00,81.53,81.54,81.48,81.52,32000.0,67.3677,67.376,67.3264,67.3595,32000.0
2014-10-10 14:45:00,81.51,81.62,81.51,81.56,32100.0,67.3512,67.4421,67.3512,67.3925,32100.0
2014-10-10 14:50:00,81.57,81.65,81.55,81.6,23200.0,67.4008,67.4669,67.3843,67.4256,23200.0
2014-10-10 14:55:00,81.61,81.62,81.51,81.53,24100.0,67.4338,67.4421,67.3512,67.3677,24100.0
2014-10-10 15:00:00,81.53,81.54,81.43,81.45,25600.0,67.3677,67.376,67.2851,67.3016,25600.0
2014-10-10 15:05:00,81.44,81.45,81.32,81.36,40700.0,67.2934,67.3016,67.1942,67.2273,40700.0
2014-10-10 15:10:00,81.37,81.51,81.37,81.41,55500.0,67.2355,67.3512,67.2355,67.2686,55500.0
2014-10-10 15:15:00,81.41,81.43,81.29,81.33,60800.0,67.2686,67.2851,67.1694,67.2025,60800.0
2014-10-10 15:20:00,81.34,81.42,81.33,81.38,35500.0,67.2107,67.2768,67.2025,67.2438,35500.0
2014-10-10 15:25:00,81.38,81.38,81.25,81.32,47200.0,67.2438,67.2438,67.1364,67.1942,47200.0
2014-10-10 15:30:00,81.33,81.37,81.23,81.23,55100.0,67.2025,67.2355,67.1198,67.1198,55100.0
2014-10-10 15:35:00,81.23,81.37,81.22,81.33,39200.0,67.1198,67.2355,67.1116,67.2025,39200.0
2014-10-10 15:40:00,81.34,81.34,81.21,81.23,77400.0,67.2107,67.2107,67.1033,67.1198,77400.0
2014-10-10 15:45:00,81.23,81.25,81.08,81.09,95800.0,67.1198,67.1364,66.9959,67.0042,95800.0
2014-10-10 15:50:00,81.09,81.12,81.03,81.08,135200.0,67.0042,67.0289,66.9546,66.9959,135200.0
2014-10-10 15:55:00,81.1,81.12,80.96,80.98,238600.0,67.0124,67.0289,66.8967,66.9133,238600.0
2014-10-13 09:30:00,81.57,82.03,81.42,82.0,103300.0,67.4008,67.7809,67.2768,67.7561,103300.0
2014-10-13 09:35:00,81.99,82.23,81.92,82.12,49400.0,67.7478,67.9461,67.69,67.8552,49400.0
2014-10-13 09:40:00,82.14,82.2,82.06,82.11,67400.0,67.8718,67.9213,67.8057,67.847,67400.0
2014-10-13 09:45:00,82.1,82.11,81.85,81.91,54100.0,67.8387,67.847,67.6321,67.6817,54100.0
2014-10-13 09:50:00,81.91,81.97,81.85,81.96,71400.0,67.6817,67.7313,67.6321,67.723,71400.0
2014-10-13 09:55:00,81.93,82.08,81.81,81.93,73200.0,67.6982,67.8222,67.5991,67.6982,73200.0
2014-10-13 10:00:00,81.93,82.13,81.93,82.04,57800.0,67.6982,67.8635,67.6982,67.7891,57800.0
2014-10-13 10:05:00,82.04,82.07,81.89,81.93,35900.0,67.7891,67.8139,67.6652,67.6982,35900.0
2014-10-13 10:10:00,81.96,82.06,81.96,81.99,52400.0,67.723,67.8057,67.723,67.7478,52400.0
2014-10-13 10:15:00,82.0,82.05,81.88,81.92,126800.0,67.7561,67.7974,67.6569,67.69,126800.0
2014-10-13 10:20:00,81.92,82.09,81.9,82.02,87500.0,67.69,67.8305,67.6735,67.7726,87500.0
2014-10-13 10:25:00,82.04,82.06,81.83,81.83,52000.0,67.7891,67.8057,67.6156,67.6156,52000.0
2014-10-13 10:30:00,81.84,82.05,81.84,81.93,85800.0,67.6239,67.7974,67.6239,67.6982,85800.0
2014-10-13 10:35:00,81.94,82.05,81.84,81.91,52200.0,67.7065,67.7974,67.6239,67.6817,52200.0
2014-10-13 10:40:00,81.92,81.95,81.74,81.76,46100.0,67.69,67.7148,67.5413,67.5578,46100.0
2014-10-13 10:45:00,81.76,81.86,81.68,81.69,62800.0,67.5578,67.6404,67.4917,67.4999,62800.0
2014-10-13 10:50:00,81.69,82.01,81.69,81.99,64700.0,67.4999,67.7644,67.4999,67.7478,64700.0
2014-10-13 10:55:00,82.01,82.02,81.84,81.9,61100.0,67.7644,67.7726,67.6239,67.6735,61100.0
2014-10-13 11:00:00,81.91,82.12,81.86,82.1,108000.0,67.6817,67.8552,67.6404,67.8387,108000.0
2014-10-13 11:05:00,82.1,82.41,82.1,82.33,95000.0,67.8387,68.0949,67.8387,68.0288,95000.0
2014-10-13 11:10:00,82.33,82.35,82.15,82.31,54500.0,68.0288,68.0453,67.88,68.0122,54500.0
2014-10-13 11:15:00,82.31,82.53,82.3,82.31,155800.0,68.0122,68.194,68.004,68.0122,155800.0
2014-10-13 11:20:00,82.3,82.47,82.3,82.46,77200.0,68.004,68.1444,68.004,68.1362,77200.0
2014-10-13 11:25:00,82.47,82.54,82.36,82.38,57100.0,68.1444,68.2023,68.0536,68.0701,57100.0
2014-10-13 11:30:00,82.37,82.61,82.37,82.43,38900.0,68.0618,68.2601,68.0618,68.1114,38900.0
2014-10-13 11:35:00,82.43,82.44,82.25,82.25,36000.0,68.1114,68.1197,67.9627,67.9627,36000.0
2014-10-13 11:40:00,82.27,82.45,82.25,82.27,30700.0,67.9792,68.1279,67.9627,67.9792,30700.0
2014-10-13 11:45:00,82.28,82.41,82.28,82.38,36700.0,67.9874,68.0949,67.9874,68.0701,36700.0
2014-10-13 11:50:00,82.4,82.52,82.39,82.41,92600.0,68.0866,68.1858,68.0783,68.0949,92600.0
2014-10-13 11:55:00,82.41,82.43,82.29,82.29,30100.0,68.0949,68.1114,67.9957,67.9957,30100.0
2014-10-13 12:00:00,82.3,82.36,82.22,82.28,22900.0,68.004,68.0536,67.9379,67.9874,22900.0
2014-10-13 12:05:00,82.26,82.27,82.15,82.17,71900.0,67.9709,67.9792,67.88,67.8966,71900.0
2014-10-13 12:10:00,82.16,82.21,82.1,82.1,37000.0,67.8883,67.9296,67.8387,67.8387,37000.0
2014-10-13 12:15:00,82.08,82.19,82.04,82.08,24600.0,67.8222,67.9131,67.7891,67.8222,24600.0
2014-10-13 12:20:00,82.09,82.15,82.06,82.08,26200.0,67.8305,67.88,67.8057,67.8222,26200.0
2014-10-13 12:25:00,82.08,82.21,81.98,82.2,39400.0,67.8222,67.9296,67.7396,67.9213,39400.0
2014-10-13 12:30:00,82.2,82.4,82.19,82.39,42500.0,67.9213,68.0866,67.9131,68.0783,42500.0
2014-10-13 12:35:00,82.41,82.61,82.4,82.61,83800.0,68.0949,68.2601,68.0866,68.2601,83800.0
2014-10-13 12:40:00,82.61,82.69,82.57,82.61,40600.0,68.2601,68.3262,68.2271,68.2601,40600.0
2014-10-13 12:45:00,82.62,82.64,82.54,82.55,16500.0,68.2684,68.2849,68.2023,68.2105,16500.0
2014-10-13 12:50:00,82.55,82.64,82.5,82.64,23600.0,68.2105,68.2849,68.1692,68.2849,23600.0
2014-10-13 12:55:00,82.62,82.65,82.54,82.56,19600.0,68.2684,68.2932,68.2023,68.2188,19600.0
2014-10-13 13:00:00,82.58,82.65,82.54,82.65,44400.0,68.2353,68.2932,68.2023,68.2932,44400.0
2014-10-13 13:05:00,82.66,82.8,82.66,82.77,36700.0,68.3014,68.4171,68.3014,68.3923,36700.0
2014-10-13 13:10:00,82.78,82.79,82.65,82.73,23500.0,68.4006,68.4089,68.2932,68.3593,23500.0
2014-10-13 13:15:00,82.73,82.73,82.57,82.61,26800.0,68.3593,68.3593,68.2271,68.2601,26800.0
2014-10-13 13:20:00,82.62,82.73,82.56,82.7,25500.0,68.2684,68.3593,68.2188,68.3345,25500.0
2014-10-13 13:25:00,82.7,82.82,82.67,82.8,66000.0,68.3345,68.4336,68.3097,68.4171,66000.0
2014-10-13 13:30:00,82.8,82.8,82.66,82.75,34700.0,68.4171,68.4171,68.3014,68.3758,34700.0
2014-10-13 13:35:00,82.76,82.88,82.76,82.8,57100.0,68.3841,68.4832,68.3841,68.4171,57100.0
2014-10-13 13:40:00,82.79,82.81,82.72,82.72,21700.0,68.4089,68.4254,68.351,68.351,21700.0
2014-10-13 13:45:00,82.74,82.77,82.6,82.64,15900.0,68.3675,68.3923,68.2519,68.2849,15900.0
2014-10-13 13:50:00,82.66,82.75,82.59,82.71,24900.0,68.3014,68.3758,68.2436,68.3428,24900.0
2014-10-13 13:55:00,82.71,82.71,82.45,82.6,49100.0,68.3428,68.3428,68.1279,68.2519,49100.0
2014-10-13 14:00:00,82.6,82.65,82.53,82.6,29000.0,68.2519,68.2932,68.194,68.2519,29000.0
2014-10-13 14:05:00,82.61,82.81,82.58,82.81,34300.0,68.2601,68.4254,68.2353,68.4254,34300.0
2014-10-13 14:10:00,82.8,82.8,82.7,82.71,27000.0,68.4171,68.4171,68.3345,68.3428,27000.0
2014-10-13 14:15:00,82.7,82.72,82.62,82.66,31100.0,68.3345,68.351,68.2684,68.3014,31100.0
2014-10-13 14:20:00,82.65,82.81,82.64,82.78,27700.0,68.2932,68.4254,68.2849,68.4006,27700.0
2014-10-13 14:25:00,82.78,82.82,82.76,82.81,28200.0,68.4006,68.4336,68.3841,68.4254,28200.0
2014-10-13 14:30:00,82.81,82.81,82.66,82.68,30500.0,68.4254,68.4254,68.3014,68.318,30500.0
2014-10-13 14:35:00,82.69,82.75,82.65,82.67,55900.0,68.3262,68.3758,68.2932,68.3097,55900.0
2014-10-13 14:40:00,82.66,82.67,82.59,82.65,64900.0,68.3014,68.3097,68.2436,68.2932,64900.0
2014-10-13 14:45:00,82.65,82.65,82.57,82.58,29200.0,68.2932,68.2932,68.2271,68.2353,29200.0
2014-10-13 14:50:00,82.57,82.63,82.51,82.51,52400.0,68.2271,68.2767,68.1775,68.1775,52400.0
2014-10-13 14:55:00,82.51,82.51,82.37,82.41,56100.0,68.1775,68.1775,68.0618,68.0949,56100.0
2014-10-13 15:00:00,82.42,82.47,82.37,82.38,44700.0,68.1031,68.1444,68.0618,68.0701,44700.0
2014-10-13 15:05:00,82.37,82.39,82.25,82.28,61100.0,68.0618,68.0783,67.9627,67.9874,61100.0
2014-10-13 15:10:00,82.28,82.32,82.18,82.32,61200.0,67.9874,68.0205,67.9048,68.0205,61200.0
2014-10-13 15:15:00,82.33,82.36,82.17,82.19,36700.0,68.0288,68.0536,67.8966,67.9131,36700.0
2014-10-13 15:20:00,82.19,82.23,82.12,82.19,46400.0,67.9131,67.9461,67.8552,67.9131,46400.0
2014-10-13 15:25:00,82.19,82.29,82.17,82.23,49600.0,67.9131,67.9957,67.8966,67.9461,49600.0
2014-10-13 15:30:00,82.23,82.23,81.73,81.99,113400.0,67.9461,67.9461,67.533,67.7478,113400.0
2014-10-13 15:35:00,82.0,82.03,81.72,81.73,93500.0,67.7561,67.7809,67.5247,67.533,93500.0
2014-10-13 15:40:00,81.73,81.94,81.71,81.72,61500.0,67.533,67.7065,67.5165,67.5247,61500.0
2014-10-13 15:45:00,81.71,81.78,81.58,81.7,97100.0,67.5165,67.5743,67.409,67.5082,97100.0
2014-10-13 15:50:00,81.69,81.78,81.58,81.68,131600.0,67.4999,67.5743,67.409,67.4917,131600.0
2014-10-13 15:55:00,81.67,81.7,81.61,81.67,205800.0,67.4834,67.5082,67.4338,67.4834,205800.0
2014-10-14 09:30:00,81.95,82.5,81.57,82.45,90000.0,67.7148,68.1692,67.4008,68.1279,90000.0
2014-10-14 09:35:00,82.43,82.6,82.37,82.49,42500.0,68.1114,68.2519,68.0618,68.161,42500.0
2014-10-14 09:40:00,82.5,82.88,82.47,82.88,38000.0,68.1692,68.4832,68.1444,68.4832,38000.0
2014-10-14 09:45:00,82.87,82.97,82.73,82.74,66300.0,68.475,68.5576,68.3593,68.3675,66300.0
2014-10-14 09:50:00,82.76,82.96,82.72,82.74,65300.0,68.3841,68.5493,68.351,68.3675,65300.0
2014-10-14 09:55:00,82.76,82.82,82.63,82.71,45900.0,68.3841,68.4336,68.2767,68.3428,45900.0
2014-10-14 10:00:00,82.75,83.12,82.67,83.1,88400.0,68.3758,68.6815,68.3097,68.665,88400.0
2014-10-14 10:05:00,83.07,83.48,82.94,83.44,105900.0,68.6402,68.979,68.5328,68.946,105900.0
2014-10-14 10:10:00,83.48,83.59,83.34,83.52,112000.0,68.979,69.0699,68.8633,69.0121,112000.0
2014-10-14 10:15:00,83.53,83.6,83.42,83.56,69700.0,69.0203,69.0782,68.9294,69.0451,69700.0
2014-10-14 10:20:00,83.54,83.7,83.51,83.54,68600.0,69.0286,69.1608,69.0038,69.0286,68600.0
2014-10-14 10:25:00,83.56,83.75,83.56,83.72,75300.0,69.0451,69.2021,69.0451,69.1773,75300.0
2014-10-14 10:30:00,83.72,83.9,83.7,83.83,120900.0,69.1773,69.326,69.1608,69.2682,120900.0
2014-10-14 10:35:00,83.84,84.14,83.84,83.99,128200.0,69.2765,69.5244,69.2765,69.4004,128200.0
2014-10-14 10:40:00,83.99,84.03,83.7,83.87,38400.0,69.4004,69.4335,69.1608,69.3013,38400.0
2014-10-14 10:45:00,83.87,84.25,83.86,84.21,58600.0,69.3013,69.6152,69.293,69.5822,58600.0
2014-10-14 10:50:00,84.22,84.5,84.17,84.47,111100.0,69.5905,69.8218,69.5491,69.797,111100.0
2014-10-14 10:55:00,84.47,85.55,84.46,85.07,423000.0,69.797,70.6894,69.7888,70.2928,423000.0
2014-10-14 11:00:00,85.09,85.12,84.77,84.77,153000.0,70.3093,70.3341,70.0449,70.0449,153000.0
2014-10-14 11:05:00,84.77,85.0,84.67,84.82,121200.0,70.0449,70.235,69.9623,70.0862,121200.0
2014-10-14 11:10:00,84.82,84.96,84.82,84.87,55000.0,70.0862,70.2019,70.0862,70.1276,55000.0
2014-10-14 11:15:00,84.87,85.37,84.87,85.14,180800.0,70.1276,70.5407,70.1276,70.3506,180800.0
2014-10-14 11:20:00,85.13,85.15,84.89,85.0,71500.0,70.3424,70.3589,70.1441,70.235,71500.0
2014-10-14 11:25:00,84.98,85.3,84.9,85.25,212200.0,70.2184,70.4829,70.1523,70.4415,212200.0
2014-10-14 11:30:00,85.25,85.46,85.21,85.45,114000.0,70.4415,70.6151,70.4085,70.6068,114000.0
2014-10-14 11:35:00,85.46,85.73,85.43,85.73,141400.0,70.6151,70.8382,70.5903,70.8382,141400.0
2014-10-14 11:40:00,85.73,86.0,85.72,86.0,111400.0,70.8382,71.0613,70.8299,71.0613,111400.0
2014-10-14 11:45:00,86.0,86.09,85.78,85.82,254600.0,71.0613,71.1356,70.8795,70.9125,254600.0
2014-10-14 11:50:00,85.85,85.85,85.59,85.59,54200.0,70.9373,70.9373,70.7225,70.7225,54200.0
2014-10-14 11:55:00,85.6,85.61,85.26,85.41,63300.0,70.7307,70.739,70.4498,70.5737,63300.0
2014-10-14 12:00:00,85.42,85.51,85.36,85.49,58300.0,70.582,70.6564,70.5324,70.6399,58300.0
2014-10-14 12:05:00,85.46,85.66,85.44,85.64,97000.0,70.6151,70.7803,70.5985,70.7638,97000.0
2014-10-14 12:10:00,85.64,85.66,85.53,85.55,55200.0,70.7638,70.7803,70.6729,70.6894,55200.0
2014-10-14 12:15:00,85.55,85.56,85.19,85.22,69200.0,70.6894,70.6977,70.392,70.4168,69200.0
2014-10-14 12:20:00,85.22,85.27,84.67,84.78,139500.0,70.4168,70.4581,69.9623,70.0532,139500.0
2014-10-14 12:25:00,84.81,84.83,84.5,84.58,86100.0,70.078,70.0945,69.8218,69.8879,86100.0
2014-10-14 12:30:00,84.57,84.64,84.41,84.53,97300.0,69.8797,69.9375,69.7475,69.8466,97300.0
2014-10-14 12:35:00,84.55,84.58,84.28,84.5,117200.0,69.8631,69.8879,69.64,69.8218,117200.0
2014-10-14 12:40:00,84.46,84.64,84.39,84.49,64300.0,69.7888,69.9375,69.7309,69.8136,64300.0
2014-10-14 12:45:00,84.49,84.52,84.31,84.49,56200.0,69.8136,69.8383,69.6648,69.8136,56200.0
2014-10-14 12:50:00,84.49,84.5,84.24,84.29,39800.0,69.8136,69.8218,69.607,69.6483,39800.0
2014-10-14 12:55:00,84.26,84.32,84.18,84.2,79700.0,69.6235,69.6731,69.5574,69.5739,79700.0
2014-10-14 13:00:00,84.22,84.29,84.16,84.25,19100.0,69.5905,69.6483,69.5409,69.6152,19100.0
2014-10-14 13:05:00,84.25,84.55,84.25,84.53,63000.0,69.6152,69.8631,69.6152,69.8466,63000.0
2014-10-14 13:10:00,84.52,84.74,84.48,84.69,40800.0,69.8383,70.0201,69.8053,69.9788,40800.0
2014-10-14 13:15:00,84.71,84.73,84.45,84.45,27100.0,69.9953,70.0119,69.7805,69.7805,27100.0
2014-10-14 13:20:00,84.45,84.45,84.26,84.26,14600.0,69.7805,69.7805,69.6235,69.6235,14600.0
2014-10-14 13:25:00,84.26,84.45,84.26,84.37,22800.0,69.6235,69.7805,69.6235,69.7144,22800.0
2014-10-14 13:30:00,84.38,84.51,84.31,84.47,39800.0,69.7227,69.8301,69.6648,69.797,39800.0
2014-10-14 13:35:00,84.49,84.55,84.34,84.55,49200.0,69.8136,69.8631,69.6896,69.8631,49200.0
2014-10-14 13:40:00,84.53,84.59,84.48,84.48,41800.0,69.8466,69.8962,69.8053,69.8053,41800.0
2014-10-14 13:45:00,84.48,84.7,84.43,84.67,46400.0,69.8053,69.9871,69.764,69.9623,46400.0
2014-10-14 13:50:00,84.7,84.72,84.57,84.61,22000.0,69.9871,70.0036,69.8797,69.9127,22000.0
2014-10-14 13:55:00,84.64,84.79,84.6,84.79,35200.0,69.9375,70.0614,69.9045,70.0614,35200.0
2014-10-14 14:00:00,84.78,84.99,84.77,84.93,33200.0,70.0532,70.2267,70.0449,70.1771,33200.0
2014-10-14 14:05:00,84.93,85.06,84.93,85.01,53400.0,70.1771,70.2845,70.1771,70.2432,53400.0
2014-10-14 14:10:00,84.99,85.23,84.99,85.14,34100.0,70.2267,70.425,70.2267,70.3506,34100.0
2014-10-14 14:15:00,85.14,85.14,85.0,85.04,29000.0,70.3506,70.3506,70.235,70.268,29000.0
2014-10-14 14:20:00,85.05,85.06,84.62,84.62,54200.0,70.2763,70.2845,69.921,69.921,54200.0
2014-10-14 14:25:00,84.61,84.66,84.53,84.55,26400.0,69.9127,69.954,69.8466,69.8631,26400.0
2014-10-14 14:30:00,84.55,84.56,84.47,84.47,42200.0,69.8631,69.8714,69.797,69.797,42200.0
2014-10-14 14:35:00,84.49,84.58,84.37,84.53,39300.0,69.8136,69.8879,69.7144,69.8466,39300.0
2014-10-14 14:40:00,84.54,84.66,84.46,84.62,27300.0,69.8549,69.954,69.7888,69.921,27300.0
2014-10-14 14:45:00,84.62,84.67,84.57,84.61,25500.0,69.921,69.9623,69.8797,69.9127,25500.0
2014-10-14 14:50:00,84.63,84.65,84.29,84.3,33300.0,69.9292,69.9458,69.6483,69.6566,33300.0
2014-10-14 14:55:00,84.33,84.43,84.22,84.24,61900.0,69.6814,69.764,69.5905,69.607,61900.0
2014-10-14 15:00:00,84.26,84.34,84.14,84.23,46400.0,69.6235,69.6896,69.5244,69.5987,46400.0
2014-10-14 15:05:00,84.23,84.26,83.97,84.1,71300.0,69.5987,69.6235,69.3839,69.4913,71300.0
2014-10-14 15:10:00,84.11,84.21,84.08,84.17,52000.0,69.4996,69.5822,69.4748,69.5491,52000.0
2014-10-14 15:15:00,84.17,84.25,84.15,84.22,61500.0,69.5491,69.6152,69.5326,69.5905,61500.0
2014-10-14 15:20:00,84.23,84.24,84.08,84.18,96800.0,69.5987,69.607,69.4748,69.5574,96800.0
2014-10-14 15:25:00,84.17,84.26,84.14,84.22,121200.0,69.5491,69.6235,69.5244,69.5905,121200.0
2014-10-14 15:30:00,84.23,84.3,84.13,84.19,69500.0,69.5987,69.6566,69.5161,69.5657,69500.0
2014-10-14 15:35:00,84.19,84.54,84.17,84.51,82600.0,69.5657,69.8549,69.5491,69.8301,82600.0
2014-10-14 15:40:00,84.51,84.56,84.3,84.31,89000.0,69.8301,69.8714,69.6566,69.6648,89000.0
2014-10-14 15:45:00,84.31,84.45,84.29,84.41,110100.0,69.6648,69.7805,69.6483,69.7475,110100.0
2014-10-14 15:50:00,84.42,84.52,84.41,84.42,130000.0,69.7557,69.8383,69.7475,69.7557,130000.0
2014-10-14 15:55:00,84.41,84.47,84.31,84.38,183600.0,69.7475,69.797,69.6648,69.7227,183600.0
2014-10-15 09:30:00,83.58,83.9,83.41,83.52,145500.0,69.0616,69.326,68.9212,69.0121,145500.0
2014-10-15 09:35:00,83.55,83.65,83.15,83.32,29700.0,69.0368,69.1195,68.7063,68.8468,29700.0
2014-10-15 09:40:00,83.32,83.32,82.74,83.17,124200.0,68.8468,68.8468,68.3675,68.7229,124200.0
2014-10-15 09:45:00,83.19,83.54,83.16,83.25,91400.0,68.7394,69.0286,68.7146,68.789,91400.0
2014-10-15 09:50:00,83.23,83.59,83.15,83.55,109100.0,68.7724,69.0699,68.7063,69.0368,109100.0
2014-10-15 09:55:00,83.57,83.89,83.53,83.72,148000.0,69.0534,69.3178,69.0203,69.1773,148000.0
2014-10-15 10:00:00,83.71,84.35,83.62,84.0,137500.0,69.169,69.6979,69.0947,69.4087,137500.0
2014-10-15 10:05:00,84.02,84.31,83.95,84.18,63500.0,69.4252,69.6648,69.3674,69.5574,63500.0
2014-10-15 10:10:00,84.19,84.69,84.13,84.55,80900.0,69.5657,69.9788,69.5161,69.8631,80900.0
2014-10-15 10:15:00,84.57,84.97,84.43,84.97,129100.0,69.8797,70.2102,69.764,70.2102,129100.0
2014-10-15 10:20:00,84.96,85.16,84.68,85.0,102400.0,70.2019,70.3672,69.9706,70.235,102400.0
2014-10-15 10:25:00,84.98,85.23,84.78,85.05,73300.0,70.2184,70.425,70.0532,70.2763,73300.0
2014-10-15 10:30:00,85.05,85.13,84.77,84.77,64200.0,70.2763,70.3424,70.0449,70.0449,64200.0
2014-10-15 10:35:00,84.75,84.87,84.65,84.84,88500.0,70.0284,70.1276,69.9458,70.1028,88500.0
2014-10-15 10:40:00,84.83,84.95,84.52,84.55,89600.0,70.0945,70.1937,69.8383,69.8631,89600.0
2014-10-15 10:45:00,84.55,84.55,84.32,84.44,57400.0,69.8631,69.8631,69.6731,69.7722,57400.0
2014-10-15 10:50:00,84.43,84.65,84.38,84.5,53600.0,69.764,69.9458,69.7227,69.8218,53600.0
2014-10-15 10:55:00,84.48,84.66,84.38,84.61,60100.0,69.8053,69.954,69.7227,69.9127,60100.0
2014-10-15 11:00:00,84.6,84.8,84.44,84.67,39400.0,69.9045,70.0697,69.7722,69.9623,39400.0
2014-10-15 11:05:00,84.66,84.81,84.61,84.63,64200.0,69.954,70.078,69.9127,69.9292,64200.0
2014-10-15 11:10:00,84.63,84.68,84.33,84.37,62400.0,69.9292,69.9706,69.6814,69.7144,62400.0
2014-10-15 11:15:00,84.37,84.41,84.25,84.31,39700.0,69.7144,69.7475,69.6152,69.6648,39700.0
2014-10-15 11:20:00,84.29,84.3,84.13,84.23,39500.0,69.6483,69.6566,69.5161,69.5987,39500.0
2014-10-15 11:25:00,84.25,84.3,84.06,84.17,50400.0,69.6152,69.6566,69.4583,69.5491,50400.0
2014-10-15 11:30:00,84.18,84.36,84.05,84.14,65500.0,69.5574,69.7061,69.45,69.5244,65500.0
2014-10-15 11:35:00,84.17,84.28,84.1,84.13,47600.0,69.5491,69.64,69.4913,69.5161,47600.0
2014-10-15 11:40:00,84.1,84.19,84.04,84.08,62000.0,69.4913,69.5657,69.4417,69.4748,62000.0
2014-10-15 11:45:00,84.08,84.22,84.06,84.12,41400.0,69.4748,69.5905,69.4583,69.5078,41400.0
2014-10-15 11:50:00,84.12,84.27,84.0,84.15,73400.0,69.5078,69.6318,69.4087,69.5326,73400.0
2014-10-15 11:55:00,84.17,84.3,84.16,84.2,56600.0,69.5491,69.6566,69.5409,69.5739,56600.0
2014-10-15 12:00:00,84.2,84.2,84.06,84.19,49300.0,69.5739,69.5739,69.4583,69.5657,49300.0
2014-10-15 12:05:00,84.19,84.23,83.98,84.07,36700.0,69.5657,69.5987,69.3921,69.4665,36700.0
2014-10-15 12:10:00,84.05,84.13,83.89,83.89,23100.0,69.45,69.5161,69.3178,69.3178,23100.0
2014-10-15 12:15:00,83.89,83.97,83.72,83.75,107100.0,69.3178,69.3839,69.1773,69.2021,107100.0
2014-10-15 12:20:00,83.75,83.98,83.73,83.83,54200.0,69.2021,69.3921,69.1856,69.2682,54200.0
2014-10-15 12:25:00,83.83,83.9,83.78,83.83,26300.0,69.2682,69.326,69.2269,69.2682,26300.0
2014-10-15 12:30:00,83.82,83.87,83.69,83.7,28000.0,69.2599,69.3013,69.1525,69.1608,28000.0
2014-10-15 12:35:00,83.72,83.8,83.64,83.74,25800.0,69.1773,69.2434,69.1112,69.1938,25800.0
2014-10-15 12:40:00,83.74,83.75,83.52,83.6,15400.0,69.1938,69.2021,69.0121,69.0782,15400.0
2014-10-15 12:45:00,83.59,83.81,83.58,83.67,15900.0,69.0699,69.2517,69.0616,69.136,15900.0
2014-10-15 12:50:00,83.66,83.66,83.49,83.65,17100.0,69.1277,69.1277,68.9873,69.1195,17100.0
2014-10-15 12:55:00,83.65,83.74,83.49,83.63,33200.0,69.1195,69.1938,68.9873,69.1029,33200.0
2014-10-15 13:00:00,83.64,83.78,83.56,83.74,23400.0,69.1112,69.2269,69.0451,69.1938,23400.0
2014-10-15 13:05:00,83.76,83.95,83.68,83.92,52200.0,69.2104,69.3674,69.1443,69.3426,52200.0
2014-10-15 13:10:00,83.94,83.97,83.53,83.57,87800.0,69.3591,69.3839,69.0203,69.0534,87800.0
2014-10-15 13:15:00,83.61,83.64,83.46,83.47,23900.0,69.0864,69.1112,68.9625,68.9707,23900.0
2014-10-15 13:20:00,83.51,83.51,83.29,83.33,32900.0,69.0038,69.0038,68.822,68.8551,32900.0
2014-10-15 13:25:00,83.35,83.38,83.03,83.07,65900.0,68.8716,68.8964,68.6072,68.6402,65900.0
2014-10-15 13:30:00,83.07,83.3,83.04,83.23,58900.0,68.6402,68.8303,68.6154,68.7724,58900.0
2014-10-15 13:35:00,83.22,83.25,83.0,83.22,24500.0,68.7642,68.789,68.5824,68.7642,24500.0
2014-10-15 13:40:00,83.23,83.41,83.12,83.33,54300.0,68.7724,68.9212,68.6815,68.8551,54300.0
2014-10-15 13:45:00,83.31,83.66,83.31,83.66,53300.0,68.8385,69.1277,68.8385,69.1277,53300.0
2014-10-15 13:50:00,83.65,83.77,83.6,83.72,24900.0,69.1195,69.2186,69.0782,69.1773,24900.0
2014-10-15 13:55:00,83.72,83.72,83.5,83.52,54700.0,69.1773,69.1773,68.9955,69.0121,54700.0
2014-10-15 14:00:00,83.52,83.52,83.26,83.34,39800.0,69.0121,69.0121,68.7972,68.8633,39800.0
2014-10-15 14:05:00,83.35,83.68,83.35,83.55,81100.0,68.8716,69.1443,68.8716,69.0368,81100.0
2014-10-15 14:10:00,83.57,83.92,83.57,83.92,51600.0,69.0534,69.3426,69.0534,69.3426,51600.0
2014-10-15 14:15:00,83.93,84.18,83.93,83.99,108300.0,69.3508,69.5574,69.3508,69.4004,108300.0
2014-10-15 14:20:00,83.99,84.06,83.81,83.91,37700.0,69.4004,69.4583,69.2517,69.3343,37700.0
2014-10-15 14:25:00,83.91,84.01,83.72,83.96,47600.0,69.3343,69.4169,69.1773,69.3756,47600.0
2014-10-15 14:30:00,83.96,84.09,83.87,84.03,54400.0,69.3756,69.483,69.3013,69.4335,54400.0
2014-10-15 14:35:00,84.06,84.21,84.06,84.16,39100.0,69.4583,69.5822,69.4583,69.5409,39100.0
2014-10-15 14:40:00,84.18,84.26,84.0,84.05,53800.0,69.5574,69.6235,69.4087,69.45,53800.0
2014-10-15 14:45:00,84.05,84.09,83.82,83.92,107000.0,69.45,69.483,69.2599,69.3426,107000.0
2014-10-15 14:50:00,83.91,84.13,83.91,84.07,52100.0,69.3343,69.5161,69.3343,69.4665,52100.0
2014-10-15 14:55:00,84.08,84.15,83.96,84.15,77600.0,69.4748,69.5326,69.3756,69.5326,77600.0
2014-10-15 15:00:00,84.17,84.35,84.06,84.31,71000.0,69.5491,69.6979,69.4583,69.6648,71000.0
2014-10-15 15:05:00,84.31,84.5,84.27,84.5,47100.0,69.6648,69.8218,69.6318,69.8218,47100.0
2014-10-15 15:10:00,84.49,84.64,84.4,84.41,41200.0,69.8136,69.9375,69.7392,69.7475,41200.0
2014-10-15 15:15:00,84.42,84.42,84.05,84.22,40800.0,69.7557,69.7557,69.45,69.5905,40800.0
2014-10-15 15:20:00,84.24,84.36,84.18,84.28,51700.0,69.607,69.7061,69.5574,69.64,51700.0
2014-10-15 15:25:00,84.28,84.86,84.28,84.83,37700.0,69.64,70.1193,69.64,70.0945,37700.0
2014-10-15 15:30:00,84.84,84.98,84.79,84.83,46700.0,70.1028,70.2184,70.0614,70.0945,46700.0
2014-10-15 15:35:00,84.84,85.21,84.77,85.11,87500.0,70.1028,70.4085,70.0449,70.3259,87500.0
2014-10-15 15:40:00,85.13,85.32,85.01,85.21,65900.0,70.3424,70.4994,70.2432,70.4085,65900.0
2014-10-15 15:45:00,85.21,85.28,84.97,85.0,118900.0,70.4085,70.4663,70.2102,70.235,118900.0
2014-10-15 15:50:00,85.0,85.07,84.85,85.06,123700.0,70.235,70.2928,70.111,70.2845,123700.0
2014-10-15 15:55:00,85.06,85.07,84.9,84.92,129500.0,70.2845,70.2928,70.1523,70.1689,129500.0
2014-10-16 09:30:00,83.68,83.95,83.58,83.61,105700.0,69.1443,69.3674,69.0616,69.0864,105700.0
2014-10-16 09:35:00,83.61,84.44,83.61,84.44,86200.0,69.0864,69.7722,69.0864,69.7722,86200.0
2014-10-16 09:40:00,84.42,84.51,84.0,84.02,95000.0,69.7557,69.8301,69.4087,69.4252,95000.0
2014-10-16 09:45:00,84.06,84.3,83.51,83.84,121800.0,69.4583,69.6566,69.0038,69.2765,121800.0
2014-10-16 09:50:00,83.85,84.26,83.83,84.25,91100.0,69.2847,69.6235,69.2682,69.6152,91100.0
2014-10-16 09:55:00,84.25,84.26,84.01,84.2,70000.0,69.6152,69.6235,69.4169,69.5739,70000.0
2014-10-16 10:00:00,84.22,84.25,83.86,84.1,114200.0,69.5905,69.6152,69.293,69.4913,114200.0
2014-10-16 10:05:00,84.12,84.19,83.85,84.19,54900.0,69.5078,69.5657,69.2847,69.5657,54900.0
2014-10-16 10:10:00,84.16,84.16,83.74,83.76,77200.0,69.5409,69.5409,69.1938,69.2104,77200.0
2014-10-16 10:15:00,83.74,83.74,83.32,83.68,76600.0,69.1938,69.1938,68.8468,69.1443,76600.0
2014-10-16 10:20:00,83.7,84.17,83.48,83.67,113100.0,69.1608,69.5491,68.979,69.136,113100.0
2014-10-16 10:25:00,83.68,83.76,83.27,83.71,103000.0,69.1443,69.2104,68.8055,69.169,103000.0
2014-10-16 10:30:00,83.72,84.29,83.63,84.19,108100.0,69.1773,69.6483,69.1029,69.5657,108100.0
2014-10-16 10:35:00,84.16,84.26,84.03,84.1,56600.0,69.5409,69.6235,69.4335,69.4913,56600.0
2014-10-16 10:40:00,84.1,84.33,83.99,84.18,77200.0,69.4913,69.6814,69.4004,69.5574,77200.0
2014-10-16 10:45:00,84.17,84.6,84.16,84.44,84000.0,69.5491,69.9045,69.5409,69.7722,84000.0
2014-10-16 10:50:00,84.47,84.74,84.39,84.42,68500.0,69.797,70.0201,69.7309,69.7557,68500.0
2014-10-16 10:55:00,84.42,84.59,84.41,84.5,40800.0,69.7557,69.8962,69.7475,69.8218,40800.0
2014-10-16 11:00:00,84.5,84.6,84.29,84.31,42400.0,69.8218,69.9045,69.6483,69.6648,42400.0
2014-10-16 11:05:00,84.33,84.4,84.18,84.26,47300.0,69.6814,69.7392,69.5574,69.6235,47300.0
2014-10-16 11:10:00,84.22,84.54,84.21,84.41,63300.0,69.5905,69.8549,69.5822,69.7475,63300.0
2014-10-16 11:15:00,84.41,84.83,84.41,84.79,46600.0,69.7475,70.0945,69.7475,70.0614,46600.0
2014-10-16 11:20:00,84.75,84.99,84.74,84.93,51500.0,70.0284,70.2267,70.0201,70.1771,51500.0
2014-10-16 11:25:00,84.92,85.0,84.77,84.97,73500.0,70.1689,70.235,70.0449,70.2102,73500.0
2014-10-16 11:30:00,84.98,85.12,84.83,84.9,83100.0,70.2184,70.3341,70.0945,70.1523,83100.0
2014-10-16 11:35:00,84.93,84.95,84.75,84.76,52400.0,70.1771,70.1937,70.0284,70.0367,52400.0
2014-10-16 11:40:00,84.77,84.8,84.62,84.64,69400.0,70.0449,70.0697,69.921,69.9375,69400.0
2014-10-16 11:45:00,84.65,84.66,84.43,84.47,65100.0,69.9458,69.954,69.764,69.797,65100.0
2014-10-16 11:50:00,84.45,84.51,84.25,84.31,53700.0,69.7805,69.8301,69.6152,69.6648,53700.0
2014-10-16 11:55:00,84.29,84.42,84.23,84.3,40700.0,69.6483,69.7557,69.5987,69.6566,40700.0
2014-10-16 12:00:00,84.29,84.33,84.2,84.25,38100.0,69.6483,69.6814,69.5739,69.6152,38100.0
2014-10-16 12:05:00,84.25,84.56,84.25,84.48,30900.0,69.6152,69.8714,69.6152,69.8053,30900.0
2014-10-16 12:10:00,84.48,84.52,84.3,84.51,40000.0,69.8053,69.8383,69.6566,69.8301,40000.0
2014-10-16 12:15:00,84.53,84.55,84.26,84.54,39400.0,69.8466,69.8631,69.6235,69.8549,39400.0
2014-10-16 12:20:00,84.54,84.58,84.44,84.47,46900.0,69.8549,69.8879,69.7722,69.797,46900.0
2014-10-16 12:25:00,84.46,84.48,84.2,84.2,35400.0,69.7888,69.8053,69.5739,69.5739,35400.0
2014-10-16 12:30:00,84.21,84.3,84.11,84.3,32900.0,69.5822,69.6566,69.4996,69.6566,32900.0
2014-10-16 12:35:00,84.31,84.36,84.16,84.33,39400.0,69.6648,69.7061,69.5409,69.6814,39400.0
2014-10-16 12:40:00,84.32,84.39,84.22,84.31,21000.0,69.6731,69.7309,69.5905,69.6648,21000.0
2014-10-16 12:45:00,84.31,84.36,84.2,84.25,36500.0,69.6648,69.7061,69.5739,69.6152,36500.0
2014-10-16 12:50:00,84.26,84.43,84.26,84.37,31300.0,69.6235,69.764,69.6235,69.7144,31300.0
2014-10-16 12:55:00,84.38,84.54,84.38,84.45,74700.0,69.7227,69.8549,69.7227,69.7805,74700.0
2014-10-16 13:00:00,84.45,84.67,84.45,84.53,42600.0,69.7805,69.9623,69.7805,69.8466,42600.0
2014-10-16 13:05:00,84.54,84.68,84.49,84.61,44400.0,69.8549,69.9706,69.8136,69.9127,44400.0
2014-10-16 13:10:00,84.59,84.65,84.49,84.61,32400.0,69.8962,69.9458,69.8136,69.9127,32400.0
2014-10-16 13:15:00,84.62,84.73,84.53,84.61,53400.0,69.921,70.0119,69.8466,69.9127,53400.0
2014-10-16 13:20:00,84.6,84.62,84.51,84.6,85500.0,69.9045,69.921,69.8301,69.9045,85500.0
2014-10-16 13:25:00,84.6,84.68,84.56,84.58,61700.0,69.9045,69.9706,69.8714,69.8879,61700.0
2014-10-16 13:30:00,84.59,84.73,84.52,84.63,69400.0,69.8962,70.0119,69.8383,69.9292,69400.0
2014-10-16 13:35:00,84.64,84.71,84.53,84.66,56400.0,69.9375,69.9953,69.8466,69.954,56400.0
2014-10-16 13:40:00,84.66,84.83,84.63,84.76,34300.0,69.954,70.0945,69.9292,70.0367,34300.0
2014-10-16 13:45:00,84.76,84.84,84.63,84.73,48900.0,70.0367,70.1028,69.9292,70.0119,48900.0
2014-10-16 13:50:00,84.72,84.72,84.37,84.49,47900.0,70.0036,70.0036,69.7144,69.8136,47900.0
2014-10-16 13:55:00,84.49,84.56,84.36,84.42,42100.0,69.8136,69.8714,69.7061,69.7557,42100.0
2014-10-16 14:00:00,84.41,84.51,84.34,84.51,40000.0,69.7475,69.8301,69.6896,69.8301,40000.0
2014-10-16 14:05:00,84.51,84.7,84.5,84.58,55100.0,69.8301,69.9871,69.8218,69.8879,55100.0
2014-10-16 14:10:00,84.58,84.63,84.46,84.48,94300.0,69.8879,69.9292,69.7888,69.8053,94300.0
2014-10-16 14:15:00,84.48,84.51,84.34,84.39,65300.0,69.8053,69.8301,69.6896,69.7309,65300.0
2014-10-16 14:20:00,84.41,84.41,84.14,84.23,57300.0,69.7475,69.7475,69.5244,69.5987,57300.0
2014-10-16 14:25:00,84.23,84.43,84.23,84.32,51200.0,69.5987,69.764,69.5987,69.6731,51200.0
2014-10-16 14:30:00,84.33,84.55,84.3,84.44,55700.0,69.6814,69.8631,69.6566,69.7722,55700.0
2014-10-16 14:35:00,84.45,84.49,84.35,84.38,41700.0,69.7805,69.8136,69.6979,69.7227,41700.0
2014-10-16 14:40:00,84.37,84.37,84.25,84.28,47300.0,69.7144,69.7144,69.6152,69.64,47300.0
2014-10-16 14:45:00,84.28,84.31,84.08,84.09,54200.0,69.64,69.6648,69.4748,69.483,54200.0
2014-10-16 14:50:00,84.09,84.3,84.09,84.29,54300.0,69.483,69.6566,69.483,69.6483,54300.0
2014-10-16 14:55:00,84.3,84.34,84.23,84.24,38200.0,69.6566,69.6896,69.5987,69.607,38200.0
2014-10-16 15:00:00,84.24,84.39,84.07,84.13,62300.0,69.607,69.7309,69.4665,69.5161,62300.0
2014-10-16 15:05:00,84.13,84.28,84.09,84.25,63200.0,69.5161,69.64,69.483,69.6152,63200.0
2014-10-16 15:10:00,84.25,84.34,84.2,84.31,118600.0,69.6152,69.6896,69.5739,69.6648,118600.0
2014-10-16 15:15:00,84.33,84.42,84.21,84.21,88000.0,69.6814,69.7557,69.5822,69.5822,88000.0
2014-10-16 15:20:00,84.22,84.35,84.21,84.31,73600.0,69.5905,69.6979,69.5822,69.6648,73600.0
2014-10-16 15:25:00,84.3,84.34,84.22,84.31,76800.0,69.6566,69.6896,69.5905,69.6648,76800.0
2014-10-16 15:30:00,84.3,84.38,84.22,84.36,79900.0,69.6566,69.7227,69.5905,69.7061,79900.0
2014-10-16 15:35:00,84.36,84.42,84.16,84.17,98300.0,69.7061,69.7557,69.5409,69.5491,98300.0
2014-10-16 15:40:00,84.17,84.34,84.16,84.34,95100.0,69.5491,69.6896,69.5409,69.6896,95100.0
2014-10-16 15:45:00,84.34,84.46,84.29,84.3,121500.0,69.6896,69.7888,69.6483,69.6566,121500.0
2014-10-16 15:50:00,84.31,84.39,84.23,84.23,211400.0,69.6648,69.7309,69.5987,69.5987,211400.0
2014-10-16 15:55:00,84.23,84.26,84.08,84.11,216400.0,69.5987,69.6235,69.4748,69.4996,216400.0
2014-10-17 09:30:00,84.77,84.77,83.72,83.79,431300.0,70.0449,70.0449,69.1773,69.2352,431300.0
2014-10-17 09:35:00,83.79,83.99,83.5,83.68,169400.0,69.2352,69.4004,68.9955,69.1443,169400.0
2014-10-17 09:40:00,83.69,83.69,83.04,83.2,294300.0,69.1525,69.1525,68.6154,68.7476,294300.0
2014-10-17 09:45:00,83.22,83.37,83.14,83.22,116100.0,68.7642,68.8881,68.6981,68.7642,116100.0
2014-10-17 09:50:00,83.24,83.5,83.21,83.45,60800.0,68.7807,68.9955,68.7559,68.9542,60800.0
2014-10-17 09:55:00,83.46,83.56,83.26,83.28,170500.0,68.9625,69.0451,68.7972,68.8137,170500.0
2014-10-17 10:00:00,83.28,83.55,83.25,83.44,130100.0,68.8137,69.0368,68.789,68.946,130100.0
2014-10-17 10:05:00,83.46,83.5,83.23,83.34,52100.0,68.9625,68.9955,68.7724,68.8633,52100.0
2014-10-17 10:10:00,83.33,83.56,83.33,83.43,64800.0,68.8551,69.0451,68.8551,68.9377,64800.0
2014-10-17 10:15:00,83.43,83.43,83.26,83.35,87700.0,68.9377,68.9377,68.7972,68.8716,87700.0
2014-10-17 10:20:00,83.36,83.44,83.34,83.39,96300.0,68.8798,68.946,68.8633,68.9046,96300.0
2014-10-17 10:25:00,83.4,83.59,83.34,83.59,76300.0,68.9129,69.0699,68.8633,69.0699,76300.0
2014-10-17 10:30:00,83.59,83.65,83.46,83.5,82700.0,69.0699,69.1195,68.9625,68.9955,82700.0
2014-10-17 10:35:00,83.5,83.5,83.12,83.13,100100.0,68.9955,68.9955,68.6815,68.6898,100100.0
2014-10-17 10:40:00,83.11,83.16,82.81,82.81,188500.0,68.6733,68.7146,68.4254,68.4254,188500.0
2014-10-17 10:45:00,82.84,82.94,82.59,82.77,93400.0,68.4502,68.5328,68.2436,68.3923,93400.0
2014-10-17 10:50:00,82.78,82.84,82.64,82.7,63200.0,68.4006,68.4502,68.2849,68.3345,63200.0
2014-10-17 10:55:00,82.72,82.81,82.71,82.8,62900.0,68.351,68.4254,68.3428,68.4171,62900.0
2014-10-17 11:00:00,82.8,82.99,82.78,82.99,108900.0,68.4171,68.5741,68.4006,68.5741,108900.0
2014-10-17 11:05:00,82.97,83.1,82.92,83.07,54800.0,68.5576,68.665,68.5163,68.6402,54800.0
2014-10-17 11:10:00,83.07,83.15,83.01,83.05,48100.0,68.6402,68.7063,68.5906,68.6237,48100.0
2014-10-17 11:15:00,83.06,83.23,83.06,83.19,33200.0,68.632,68.7724,68.632,68.7394,33200.0
2014-10-17 11:20:00,83.2,83.28,83.15,83.18,48700.0,68.7476,68.8137,68.7063,68.7311,48700.0
2014-10-17 11:25:00,83.17,83.3,83.14,83.23,43000.0,68.7229,68.8303,68.6981,68.7724,43000.0
2014-10-17 11:30:00,83.24,83.49,83.21,83.47,36500.0,68.7807,68.9873,68.7559,68.9707,36500.0
2014-10-17 11:35:00,83.48,83.5,83.31,83.46,27900.0,68.979,68.9955,68.8385,68.9625,27900.0
2014-10-17 11:40:00,83.44,83.47,83.38,83.45,25600.0,68.946,68.9707,68.8964,68.9542,25600.0
2014-10-17 11:45:00,83.45,83.58,83.45,83.52,40300.0,68.9542,69.0616,68.9542,69.0121,40300.0
2014-10-17 11:50:00,83.51,83.65,83.51,83.59,35200.0,69.0038,69.1195,69.0038,69.0699,35200.0
2014-10-17 11:55:00,83.6,83.61,83.38,83.4,68900.0,69.0782,69.0864,68.8964,68.9129,68900.0
2014-10-17 12:00:00,83.41,83.49,83.37,83.49,43500.0,68.9212,68.9873,68.8881,68.9873,43500.0
2014-10-17 12:05:00,83.49,83.63,83.49,83.49,30500.0,68.9873,69.1029,68.9873,68.9873,30500.0
2014-10-17 12:10:00,83.48,83.5,83.38,83.45,32100.0,68.979,68.9955,68.8964,68.9542,32100.0
2014-10-17 12:15:00,83.45,83.49,83.33,83.35,37600.0,68.9542,68.9873,68.8551,68.8716,37600.0
2014-10-17 12:20:00,83.34,83.42,83.27,83.29,50700.0,68.8633,68.9294,68.8055,68.822,50700.0
2014-10-17 12:25:00,83.29,83.35,83.22,83.28,69700.0,68.822,68.8716,68.7642,68.8137,69700.0
2014-10-17 12:30:00,83.29,83.35,83.22,83.27,45700.0,68.822,68.8716,68.7642,68.8055,45700.0
2014-10-17 12:35:00,83.28,83.34,83.28,83.29,28800.0,68.8137,68.8633,68.8137,68.822,28800.0
2014-10-17 12:40:00,83.29,83.29,82.99,82.99,49600.0,68.822,68.822,68.5741,68.5741,49600.0
2014-10-17 12:45:00,82.99,83.01,82.91,82.96,53800.0,68.5741,68.5906,68.508,68.5493,53800.0
2014-10-17 12:50:00,82.95,83.11,82.91,83.1,32600.0,68.5411,68.6733,68.508,68.665,32600.0
2014-10-17 12:55:00,83.1,83.3,83.08,83.3,33900.0,68.665,68.8303,68.6485,68.8303,33900.0
2014-10-17 13:00:00,83.3,83.4,83.22,83.25,39300.0,68.8303,68.9129,68.7642,68.789,39300.0
2014-10-17 13:05:00,83.24,83.28,83.11,83.16,32600.0,68.7807,68.8137,68.6733,68.7146,32600.0
2014-10-17 13:10:00,83.17,83.25,83.14,83.24,31300.0,68.7229,68.789,68.6981,68.7807,31300.0
2014-10-17 13:15:00,83.24,83.4,83.24,83.39,25600.0,68.7807,68.9129,68.7807,68.9046,25600.0
2014-10-17 13:20:00,83.4,83.45,83.35,83.35,22000.0,68.9129,68.9542,68.8716,68.8716,22000.0
2014-10-17 13:25:00,83.37,83.49,83.35,83.43,30600.0,68.8881,68.9873,68.8716,68.9377,30600.0
2014-10-17 13:30:00,83.43,83.52,83.41,83.41,29700.0,68.9377,69.0121,68.9212,68.9212,29700.0
2014-10-17 13:35:00,83.41,83.56,83.36,83.56,26600.0,68.9212,69.0451,68.8798,69.0451,26600.0
2014-10-17 13:40:00,83.56,83.61,83.53,83.6,17600.0,69.0451,69.0864,69.0203,69.0782,17600.0
2014-10-17 13:45:00,83.59,83.63,83.45,83.45,17500.0,69.0699,69.1029,68.9542,68.9542,17500.0
2014-10-17 13:50:00,83.44,83.52,83.42,83.46,38500.0,68.946,69.0121,68.9294,68.9625,38500.0
2014-10-17 13:55:00,83.45,83.53,83.34,83.42,20900.0,68.9542,69.0203,68.8633,68.9294,20900.0
2014-10-17 14:00:00,83.42,83.43,83.23,83.23,35100.0,68.9294,68.9377,68.7724,68.7724,35100.0
2014-10-17 14:05:00,83.25,83.27,82.98,83.05,56800.0,68.789,68.8055,68.5659,68.6237,56800.0
2014-10-17 14:10:00,83.06,83.19,83.03,83.16,30300.0,68.632,68.7394,68.6072,68.7146,30300.0
2014-10-17 14:15:00,83.18,83.22,83.1,83.1,27600.0,68.7311,68.7642,68.665,68.665,27600.0
2014-10-17 14:20:00,83.12,83.26,83.12,83.24,41500.0,68.6815,68.7972,68.6815,68.7807,41500.0
2014-10-17 14:25:00,83.23,83.26,83.09,83.17,56000.0,68.7724,68.7972,68.6567,68.7229,56000.0
2014-10-17 14:30:00,83.17,83.3,83.15,83.25,37500.0,68.7229,68.8303,68.7063,68.789,37500.0
2014-10-17 14:35:00,83.25,83.28,83.13,83.18,34100.0,68.789,68.8137,68.6898,68.7311,34100.0
2014-10-17 14:40:00,83.19,83.31,83.19,83.26,25600.0,68.7394,68.8385,68.7394,68.7972,25600.0
2014-10-17 14:45:00,83.28,83.28,83.13,83.21,31000.0,68.8137,68.8137,68.6898,68.7559,31000.0
2014-10-17 14:50:00,83.22,83.25,83.11,83.16,28400.0,68.7642,68.789,68.6733,68.7146,28400.0
2014-10-17 14:55:00,83.17,83.18,83.07,83.17,35700.0,68.7229,68.7311,68.6402,68.7229,35700.0
2014-10-17 15:00:00,83.17,83.18,82.98,83.06,55400.0,68.7229,68.7311,68.5659,68.632,55400.0
2014-10-17 15:05:00,83.05,83.22,83.04,83.18,77100.0,68.6237,68.7642,68.6154,68.7311,77100.0
2014-10-17 15:10:00,83.18,83.45,83.18,83.45,80000.0,68.7311,68.9542,68.7311,68.9542,80000.0
2014-10-17 15:15:00,83.46,83.46,83.4,83.43,37800.0,68.9625,68.9625,68.9129,68.9377,37800.0
2014-10-17 15:20:00,83.42,83.47,83.39,83.4,49500.0,68.9294,68.9707,68.9046,68.9129,49500.0
2014-10-17 15:25:00,83.41,83.45,83.29,83.32,60700.0,68.9212,68.9542,68.822,68.8468,60700.0
2014-10-17 15:30:00,83.33,83.42,83.23,83.26,105200.0,68.8551,68.9294,68.7724,68.7972,105200.0
2014-10-17 15:35:00,83.26,83.28,83.22,83.26,113500.0,68.7972,68.8137,68.7642,68.7972,113500.0
2014-10-17 15:40:00,83.25,83.31,83.25,83.26,95300.0,68.789,68.8385,68.789,68.7972,95300.0
2014-10-17 15:45:00,83.27,83.44,83.27,83.3,149500.0,68.8055,68.946,68.8055,68.8303,149500.0
2014-10-17 15:50:00,83.3,83.33,83.25,83.29,173500.0,68.8303,68.8551,68.789,68.822,173500.0
2014-10-17 15:55:00,83.29,83.31,83.23,83.28,246200.0,68.822,68.8385,68.7724,68.8137,246200.0
2014-10-20 09:30:00,82.71,82.92,82.45,82.49,113100.0,68.3428,68.5163,68.1279,68.161,113100.0
2014-10-20 09:35:00,82.47,82.81,82.47,82.73,68500.0,68.1444,68.4254,68.1444,68.3593,68500.0
2014-10-20 09:40:00,82.74,82.75,82.45,82.64,117000.0,68.3675,68.3758,68.1279,68.2849,117000.0
2014-10-20 09:45:00,82.62,82.78,82.52,82.53,98400.0,68.2684,68.4006,68.1858,68.194,98400.0
2014-10-20 09:50:00,82.52,82.59,82.17,82.23,81100.0,68.1858,68.2436,67.8966,67.9461,81100.0
2014-10-20 09:55:00,82.25,82.31,82.1,82.17,113300.0,67.9627,68.0122,67.8387,67.8966,113300.0
2014-10-20 10:00:00,82.17,82.54,82.15,82.48,64700.0,67.8966,68.2023,67.88,68.1527,64700.0
2014-10-20 10:05:00,82.5,82.58,82.44,82.49,105400.0,68.1692,68.2353,68.1197,68.161,105400.0
2014-10-20 10:10:00,82.48,82.67,82.47,82.5,97200.0,68.1527,68.3097,68.1444,68.1692,97200.0
2014-10-20 10:15:00,82.5,82.59,82.41,82.48,24200.0,68.1692,68.2436,68.0949,68.1527,24200.0
2014-10-20 10:20:00,82.48,82.75,82.46,82.75,35100.0,68.1527,68.3758,68.1362,68.3758,35100.0
2014-10-20 10:25:00,82.75,82.75,82.55,82.56,21100.0,68.3758,68.3758,68.2105,68.2188,21100.0
2014-10-20 10:30:00,82.54,82.64,82.47,82.5,50100.0,68.2023,68.2849,68.1444,68.1692,50100.0
2014-10-20 10:35:00,82.49,82.6,82.42,82.46,36300.0,68.161,68.2519,68.1031,68.1362,36300.0
2014-10-20 10:40:00,82.45,82.59,82.41,82.55,29300.0,68.1279,68.2436,68.0949,68.2105,29300.0
2014-10-20 10:45:00,82.55,82.66,82.49,82.62,25800.0,68.2105,68.3014,68.161,68.2684,25800.0
2014-10-20 10:50:00,82.61,82.64,82.43,82.43,23700.0,68.2601,68.2849,68.1114,68.1114,23700.0
2014-10-20 10:55:00,82.43,82.53,82.32,82.35,33900.0,68.1114,68.194,68.0205,68.0453,33900.0
2014-10-20 11:00:00,82.35,82.37,82.28,82.31,31200.0,68.0453,68.0618,67.9874,68.0122,31200.0
2014-10-20 11:05:00,82.3,82.4,82.29,82.33,59000.0,68.004,68.0866,67.9957,68.0288,59000.0
2014-10-20 11:10:00,82.33,82.34,82.23,82.31,74200.0,68.0288,68.037,67.9461,68.0122,74200.0
2014-10-20 11:15:00,82.31,82.4,82.3,82.36,31000.0,68.0122,68.0866,68.004,68.0536,31000.0
2014-10-20 11:20:00,82.36,82.52,82.29,82.52,34800.0,68.0536,68.1858,67.9957,68.1858,34800.0
2014-10-20 11:25:00,82.52,82.55,82.31,82.32,35400.0,68.1858,68.2105,68.0122,68.0205,35400.0
2014-10-20 11:30:00,82.31,82.36,82.22,82.31,59100.0,68.0122,68.0536,67.9379,68.0122,59100.0
2014-10-20 11:35:00,82.32,82.37,82.21,82.27,37100.0,68.0205,68.0618,67.9296,67.9792,37100.0
2014-10-20 11:40:00,82.27,82.43,82.24,82.43,22100.0,67.9792,68.1114,67.9544,68.1114,22100.0
2014-10-20 11:45:00,82.43,82.47,82.31,82.42,25700.0,68.1114,68.1444,68.0122,68.1031,25700.0
2014-10-20 11:50:00,82.43,82.49,82.42,82.44,26600.0,68.1114,68.161,68.1031,68.1197,26600.0
2014-10-20 11:55:00,82.43,82.6,82.41,82.59,29500.0,68.1114,68.2519,68.0949,68.2436,29500.0
2014-10-20 12:00:00,82.57,82.65,82.52,82.6,28100.0,68.2271,68.2932,68.1858,68.2519,28100.0
2014-10-20 12:05:00,82.61,82.62,82.55,82.56,24900.0,68.2601,68.2684,68.2105,68.2188,24900.0
2014-10-20 12:10:00,82.56,82.62,82.52,82.55,23200.0,68.2188,68.2684,68.1858,68.2105,23200.0
2014-10-20 12:15:00,82.54,82.61,82.53,82.58,23400.0,68.2023,68.2601,68.194,68.2353,23400.0
2014-10-20 12:20:00,82.57,82.71,82.56,82.61,53300.0,68.2271,68.3428,68.2188,68.2601,53300.0
2014-10-20 12:25:00,82.6,82.62,82.53,82.55,22400.0,68.2519,68.2684,68.194,68.2105,22400.0
2014-10-20 12:30:00,82.55,82.55,82.43,82.52,36800.0,68.2105,68.2105,68.1114,68.1858,36800.0
2014-10-20 12:35:00,82.51,82.53,82.37,82.38,46900.0,68.1775,68.194,68.0618,68.0701,46900.0
2014-10-20 12:40:00,82.37,82.4,82.3,82.3,39100.0,68.0618,68.0866,68.004,68.004,39100.0
2014-10-20 12:45:00,82.3,82.33,82.25,82.29,44500.0,68.004,68.0288,67.9627,67.9957,44500.0
2014-10-20 12:50:00,82.29,82.29,82.23,82.26,28600.0,67.9957,67.9957,67.9461,67.9709,28600.0
2014-10-20 12:55:00,82.25,82.29,82.19,82.23,21200.0,67.9627,67.9957,67.9131,67.9461,21200.0
2014-10-20 13:00:00,82.24,82.31,82.21,82.28,21400.0,67.9544,68.0122,67.9296,67.9874,21400.0
2014-10-20 13:05:00,82.28,82.32,82.19,82.32,29800.0,67.9874,68.0205,67.9131,68.0205,29800.0
2014-10-20 13:10:00,82.32,82.4,82.27,82.35,11700.0,68.0205,68.0866,67.9792,68.0453,11700.0
2014-10-20 13:15:00,82.34,82.41,82.32,82.36,27500.0,68.037,68.0949,68.0205,68.0536,27500.0
2014-10-20 13:20:00,82.35,82.4,82.34,82.35,25800.0,68.0453,68.0866,68.037,68.0453,25800.0
2014-10-20 13:25:00,82.37,82.47,82.36,82.37,23200.0,68.0618,68.1444,68.0536,68.0618,23200.0
2014-10-20 13:30:00,82.36,82.46,82.35,82.46,19000.0,68.0536,68.1362,68.0453,68.1362,19000.0
2014-10-20 13:35:00,82.46,82.58,82.44,82.54,32600.0,68.1362,68.2353,68.1197,68.2023,32600.0
2014-10-20 13:40:00,82.54,82.55,82.36,82.37,43300.0,68.2023,68.2105,68.0536,68.0618,43300.0
2014-10-20 13:45:00,82.36,82.37,82.26,82.29,53600.0,68.0536,68.0618,67.9709,67.9957,53600.0
2014-10-20 13:50:00,82.29,82.36,82.27,82.31,32700.0,67.9957,68.0536,67.9792,68.0122,32700.0
2014-10-20 13:55:00,82.31,82.36,82.22,82.22,22200.0,68.0122,68.0536,67.9379,67.9379,22200.0
2014-10-20 14:00:00,82.22,82.44,82.22,82.37,28900.0,67.9379,68.1197,67.9379,68.0618,28900.0
2014-10-20 14:05:00,82.34,82.37,82.31,82.33,21400.0,68.037,68.0618,68.0122,68.0288,21400.0
2014-10-20 14:10:00,82.33,82.37,82.3,82.33,41700.0,68.0288,68.0618,68.004,68.0288,41700.0
2014-10-20 14:15:00,82.34,82.34,82.2,82.21,25000.0,68.037,68.037,67.9213,67.9296,25000.0
2014-10-20 14:20:00,82.2,82.25,82.14,82.14,37900.0,67.9213,67.9627,67.8718,67.8718,37900.0
2014-10-20 14:25:00,82.15,82.15,82.05,82.13,60700.0,67.88,67.88,67.7974,67.8635,60700.0
2014-10-20 14:30:00,82.14,82.23,82.14,82.14,53000.0,67.8718,67.9461,67.8718,67.8718,53000.0
2014-10-20 14:35:00,82.17,82.17,82.11,82.17,26400.0,67.8966,67.8966,67.847,67.8966,26400.0
2014-10-20 14:40:00,82.16,82.22,82.12,82.13,37300.0,67.8883,67.9379,67.8552,67.8635,37300.0
2014-10-20 14:45:00,82.12,82.25,82.1,82.2,38600.0,67.8552,67.9627,67.8387,67.9213,38600.0
2014-10-20 14:50:00,82.21,82.22,82.14,82.16,42300.0,67.9296,67.9379,67.8718,67.8883,42300.0
2014-10-20 14:55:00,82.16,82.2,82.15,82.18,32200.0,67.8883,67.9213,67.88,67.9048,32200.0
2014-10-20 15:00:00,82.19,82.23,82.16,82.18,92000.0,67.9131,67.9461,67.8883,67.9048,92000.0
2014-10-20 15:05:00,82.18,82.31,82.17,82.29,115000.0,67.9048,68.0122,67.8966,67.9957,115000.0
2014-10-20 15:10:00,82.29,82.35,82.27,82.27,72900.0,67.9957,68.0453,67.9792,67.9792,72900.0
2014-10-20 15:15:00,82.26,82.29,82.2,82.23,59300.0,67.9709,67.9957,67.9213,67.9461,59300.0
2014-10-20 15:20:00,82.23,82.3,82.19,82.23,52000.0,67.9461,68.004,67.9131,67.9461,52000.0
2014-10-20 15:25:00,82.23,82.23,82.1,82.11,78300.0,67.9461,67.9461,67.8387,67.847,78300.0
2014-10-20 15:30:00,82.12,82.26,82.1,82.23,90700.0,67.8552,67.9709,67.8387,67.9461,90700.0
2014-10-20 15:35:00,82.23,82.26,82.18,82.26,78100.0,67.9461,67.9709,67.9048,67.9709,78100.0
2014-10-20 15:40:00,82.27,82.31,82.24,82.31,112100.0,67.9792,68.0122,67.9544,68.0122,112100.0
2014-10-20 15:45:00,82.32,82.36,82.19,82.19,222800.0,68.0205,68.0536,67.9131,67.9131,222800.0
2014-10-20 15:50:00,82.19,82.21,82.16,82.16,145200.0,67.9131,67.9296,67.8883,67.8883,145200.0
2014-10-20 15:55:00,82.17,82.18,82.07,82.15,390600.0,67.8966,67.9048,67.8139,67.88,390600.0
2014-10-21 09:30:00,82.65,82.72,82.33,82.33,104500.0,68.2932,68.351,68.0288,68.0288,104500.0
2014-10-21 09:35:00,82.37,82.49,82.25,82.44,83200.0,68.0618,68.161,67.9627,68.1197,83200.0
2014-10-21 09:40:00,82.43,82.69,82.31,82.64,78300.0,68.1114,68.3262,68.0122,68.2849,78300.0
2014-10-21 09:45:00,82.67,83.11,82.67,82.96,103000.0,68.3097,68.6733,68.3097,68.5493,103000.0
2014-10-21 09:50:00,82.97,83.09,82.88,82.88,44600.0,68.5576,68.6567,68.4832,68.4832,44600.0
2014-10-21 09:55:00,82.88,82.91,82.73,82.79,56200.0,68.4832,68.508,68.3593,68.4089,56200.0
2014-10-21 10:00:00,82.82,82.9,82.75,82.78,32900.0,68.4336,68.4998,68.3758,68.4006,32900.0
2014-10-21 10:05:00,82.83,83.09,82.83,83.06,29600.0,68.4419,68.6567,68.4419,68.632,29600.0
2014-10-21 10:10:00,83.06,83.08,82.98,83.05,40000.0,68.632,68.6485,68.5659,68.6237,40000.0
2014-10-21 10:15:00,83.04,83.12,82.95,83.12,59200.0,68.6154,68.6815,68.5411,68.6815,59200.0
2014-10-21 10:20:00,83.13,83.2,83.05,83.16,71400.0,68.6898,68.7476,68.6237,68.7146,71400.0
2014-10-21 10:25:00,83.15,83.28,83.15,83.26,40300.0,68.7063,68.8137,68.7063,68.7972,40300.0
2014-10-21 10:30:00,83.28,83.34,83.27,83.32,36700.0,68.8137,68.8633,68.8055,68.8468,36700.0
2014-10-21 10:35:00,83.33,83.34,83.27,83.33,31100.0,68.8551,68.8633,68.8055,68.8551,31100.0
2014-10-21 10:40:00,83.34,83.41,83.29,83.37,39300.0,68.8633,68.9212,68.822,68.8881,39300.0
2014-10-21 10:45:00,83.38,83.5,83.32,83.32,51000.0,68.8964,68.9955,68.8468,68.8468,51000.0
2014-10-21 10:50:00,83.32,83.38,83.31,83.32,26900.0,68.8468,68.8964,68.8385,68.8468,26900.0
2014-10-21 10:55:00,83.33,83.37,83.25,83.27,35500.0,68.8551,68.8881,68.789,68.8055,35500.0
2014-10-21 11:00:00,83.28,83.4,83.27,83.39,31500.0,68.8137,68.9129,68.8055,68.9046,31500.0
2014-10-21 11:05:00,83.39,83.57,83.38,83.57,33800.0,68.9046,69.0534,68.8964,69.0534,33800.0
2014-10-21 11:10:00,83.58,83.58,83.51,83.55,25800.0,69.0616,69.0616,69.0038,69.0368,25800.0
2014-10-21 11:15:00,83.55,83.65,83.55,83.64,45800.0,69.0368,69.1195,69.0368,69.1112,45800.0
2014-10-21 11:20:00,83.64,83.75,83.64,83.7,42500.0,69.1112,69.2021,69.1112,69.1608,42500.0
2014-10-21 11:25:00,83.69,83.76,83.69,83.73,23700.0,69.1525,69.2104,69.1525,69.1856,23700.0
2014-10-21 11:30:00,83.74,83.76,83.7,83.75,25000.0,69.1938,69.2104,69.1608,69.2021,25000.0
2014-10-21 11:35:00,83.75,83.85,83.75,83.83,41700.0,69.2021,69.2847,69.2021,69.2682,41700.0
2014-10-21 11:40:00,83.83,84.0,83.83,83.93,45400.0,69.2682,69.4087,69.2682,69.3508,45400.0
2014-10-21 11:45:00,83.93,84.0,83.93,83.99,38600.0,69.3508,69.4087,69.3508,69.4004,38600.0
2014-10-21 11:50:00,83.98,84.05,83.96,83.99,29000.0,69.3921,69.45,69.3756,69.4004,29000.0
2014-10-21 11:55:00,84.01,84.06,84.0,84.05,24400.0,69.4169,69.4583,69.4087,69.45,24400.0
2014-10-21 12:00:00,84.07,84.12,83.97,83.99,42400.0,69.4665,69.5078,69.3839,69.4004,42400.0
2014-10-21 12:05:00,83.98,84.01,83.87,83.87,51500.0,69.3921,69.4169,69.3013,69.3013,51500.0
2014-10-21 12:10:00,83.87,83.91,83.86,83.86,34300.0,69.3013,69.3343,69.293,69.293,34300.0
2014-10-21 12:15:00,83.85,83.91,83.82,83.87,23100.0,69.2847,69.3343,69.2599,69.3013,23100.0
2014-10-21 12:20:00,83.86,83.9,83.82,83.83,25500.0,69.293,69.326,69.2599,69.2682,25500.0
2014-10-21 12:25:00,83.83,83.86,83.66,83.72,35300.0,69.2682,69.293,69.1277,69.1773,35300.0
2014-10-21 12:30:00,83.71,83.75,83.71,83.71,15900.0,69.169,69.2021,69.169,69.169,15900.0
2014-10-21 12:35:00,83.7,83.74,83.67,83.7,23800.0,69.1608,69.1938,69.136,69.1608,23800.0
2014-10-21 12:40:00,83.71,83.74,83.67,83.67,21100.0,69.169,69.1938,69.136,69.136,21100.0
2014-10-21 12:45:00,83.68,83.7,83.55,83.55,107700.0,69.1443,69.1608,69.0368,69.0368,107700.0
2014-10-21 12:50:00,83.55,83.55,83.4,83.42,50700.0,69.0368,69.0368,68.9129,68.9294,50700.0
2014-10-21 12:55:00,83.42,83.46,83.36,83.4,18900.0,68.9294,68.9625,68.8798,68.9129,18900.0
2014-10-21 13:00:00,83.4,83.5,83.38,83.5,23600.0,68.9129,68.9955,68.8964,68.9955,23600.0
2014-10-21 13:05:00,83.5,83.5,83.46,83.46,11900.0,68.9955,68.9955,68.9625,68.9625,11900.0
2014-10-21 13:10:00,83.46,83.56,83.46,83.56,12100.0,68.9625,69.0451,68.9625,69.0451,12100.0
2014-10-21 13:15:00,83.55,83.62,83.54,83.61,84500.0,69.0368,69.0947,69.0286,69.0864,84500.0
2014-10-21 13:20:00,83.61,83.63,83.51,83.56,21200.0,69.0864,69.1029,69.0038,69.0451,21200.0
2014-10-21 13:25:00,83.58,83.62,83.57,83.61,14200.0,69.0616,69.0947,69.0534,69.0864,14200.0
2014-10-21 13:30:00,83.61,83.73,83.6,83.73,60200.0,69.0864,69.1856,69.0782,69.1856,60200.0
2014-10-21 13:35:00,83.73,83.73,83.67,83.68,18600.0,69.1856,69.1856,69.136,69.1443,18600.0
2014-10-21 13:40:00,83.67,83.68,83.61,83.64,27500.0,69.136,69.1443,69.0864,69.1112,27500.0
2014-10-21 13:45:00,83.64,83.67,83.55,83.6,32300.0,69.1112,69.136,69.0368,69.0782,32300.0
2014-10-21 13:50:00,83.6,83.66,83.59,83.59,29400.0,69.0782,69.1277,69.0699,69.0699,29400.0
2014-10-21 13:55:00,83.6,83.67,83.59,83.66,43300.0,69.0782,69.136,69.0699,69.1277,43300.0
2014-10-21 14:00:00,83.65,83.67,83.58,83.63,22600.0,69.1195,69.136,69.0616,69.1029,22600.0
2014-10-21 14:05:00,83.64,83.78,83.63,83.69,34000.0,69.1112,69.2269,69.1029,69.1525,34000.0
2014-10-21 14:10:00,83.71,83.76,83.67,83.7,32800.0,69.169,69.2104,69.136,69.1608,32800.0
2014-10-21 14:15:00,83.7,83.81,83.67,83.72,32700.0,69.1608,69.2517,69.136,69.1773,32700.0
2014-10-21 14:20:00,83.72,83.77,83.72,83.74,27000.0,69.1773,69.2186,69.1773,69.1938,27000.0
2014-10-21 14:25:00,83.76,83.76,83.66,83.68,29500.0,69.2104,69.2104,69.1277,69.1443,29500.0
2014-10-21 14:30:00,83.68,83.71,83.65,83.66,31000.0,69.1443,69.169,69.1195,69.1277,31000.0
2014-10-21 14:35:00,83.66,83.7,83.6,83.65,41500.0,69.1277,69.1608,69.0782,69.1195,41500.0
2014-10-21 14:40:00,83.65,83.66,83.56,83.56,46700.0,69.1195,69.1277,69.0451,69.0451,46700.0
2014-10-21 14:45:00,83.57,83.59,83.43,83.44,100900.0,69.0534,69.0699,68.9377,68.946,100900.0
2014-10-21 14:50:00,83.45,83.54,83.45,83.54,36500.0,68.9542,69.0286,68.9542,69.0286,36500.0
2014-10-21 14:55:00,83.54,83.59,83.48,83.55,50500.0,69.0286,69.0699,68.979,69.0368,50500.0
2014-10-21 15:00:00,83.55,83.59,83.52,83.54,49400.0,69.0368,69.0699,69.0121,69.0286,49400.0
2014-10-21 15:05:00,83.53,83.66,83.51,83.61,98300.0,69.0203,69.1277,69.0038,69.0864,98300.0
2014-10-21 15:10:00,83.61,83.74,83.59,83.7,63000.0,69.0864,69.1938,69.0699,69.1608,63000.0
2014-10-21 15:15:00,83.69,83.74,83.66,83.7,61300.0,69.1525,69.1938,69.1277,69.1608,61300.0
2014-10-21 15:20:00,83.71,83.74,83.68,83.71,57000.0,69.169,69.1938,69.1443,69.169,57000.0
2014-10-21 15:25:00,83.71,83.72,83.68,83.7,62700.0,69.169,69.1773,69.1443,69.1608,62700.0
2014-10-21 15:30:00,83.7,83.71,83.63,83.63,60700.0,69.1608,69.169,69.1029,69.1029,60700.0
2014-10-21 15:35:00,83.63,83.68,83.62,83.63,61400.0,69.1029,69.1443,69.0947,69.1029,61400.0
2014-10-21 15:40:00,83.63,83.68,83.63,83.67,69000.0,69.1029,69.1443,69.1029,69.136,69000.0
2014-10-21 15:45:00,83.67,83.71,83.66,83.68,109500.0,69.136,69.169,69.1277,69.1443,109500.0
2014-10-21 15:50:00,83.68,83.71,83.66,83.7,122700.0,69.1443,69.169,69.1277,69.1608,122700.0
2014-10-21 15:55:00,83.68,83.79,83.64,83.78,321400.0,69.1443,69.2352,69.1112,69.2269,321400.0
2014-10-22 09:30:00,83.54,84.0,83.54,83.96,106300.0,69.0286,69.4087,69.0286,69.3756,106300.0
2014-10-22 09:35:00,83.93,84.05,83.85,84.01,63100.0,69.3508,69.45,69.2847,69.4169,63100.0
2014-10-22 09:40:00,84.08,84.36,84.05,84.32,42800.0,69.4748,69.7061,69.45,69.6731,42800.0
2014-10-22 09:45:00,84.32,84.35,84.25,84.27,28300.0,69.6731,69.6979,69.6152,69.6318,28300.0
2014-10-22 09:50:00,84.28,84.42,84.28,84.34,32300.0,69.64,69.7557,69.64,69.6896,32300.0
2014-10-22 09:55:00,84.34,84.45,84.32,84.37,46600.0,69.6896,69.7805,69.6731,69.7144,46600.0
2014-10-22 10:00:00,84.35,84.44,84.31,84.33,65500.0,69.6979,69.7722,69.6648,69.6814,65500.0
2014-10-22 10:05:00,84.34,84.4,84.27,84.37,64500.0,69.6896,69.7392,69.6318,69.7144,64500.0
2014-10-22 10:10:00,84.37,84.52,84.37,84.52,71600.0,69.7144,69.8383,69.7144,69.8383,71600.0
2014-10-22 10:15:00,84.52,84.54,84.37,84.44,45100.0,69.8383,69.8549,69.7144,69.7722,45100.0
2014-10-22 10:20:00,84.44,84.52,84.41,84.5,33900.0,69.7722,69.8383,69.7475,69.8218,33900.0
2014-10-22 10:25:00,84.5,84.57,84.43,84.45,48800.0,69.8218,69.8797,69.764,69.7805,48800.0
2014-10-22 10:30:00,84.45,84.49,84.32,84.39,46900.0,69.7805,69.8136,69.6731,69.7309,46900.0
2014-10-22 10:35:00,84.39,84.39,84.25,84.26,34700.0,69.7309,69.7309,69.6152,69.6235,34700.0
2014-10-22 10:40:00,84.25,84.28,84.1,84.13,32900.0,69.6152,69.64,69.4913,69.5161,32900.0
2014-10-22 10:45:00,84.13,84.13,84.04,84.06,26500.0,69.5161,69.5161,69.4417,69.4583,26500.0
2014-10-22 10:50:00,84.07,84.09,84.03,84.09,19400.0,69.4665,69.483,69.4335,69.483,19400.0
2014-10-22 10:55:00,84.09,84.13,83.99,84.0,25400.0,69.483,69.5161,69.4004,69.4087,25400.0
2014-10-22 11:00:00,84.0,84.11,83.99,84.1,19400.0,69.4087,69.4996,69.4004,69.4913,19400.0
2014-10-22 11:05:00,84.1,84.2,84.1,84.16,20400.0,69.4913,69.5739,69.4913,69.5409,20400.0
2014-10-22 11:10:00,84.15,84.26,84.15,84.24,18500.0,69.5326,69.6235,69.5326,69.607,18500.0
2014-10-22 11:15:00,84.24,84.3,84.18,84.19,18200.0,69.607,69.6566,69.5574,69.5657,18200.0
2014-10-22 11:20:00,84.18,84.21,84.15,84.17,11900.0,69.5574,69.5822,69.5326,69.5491,11900.0
2014-10-22 11:25:00,84.16,84.16,84.02,84.02,17300.0,69.5409,69.5409,69.4252,69.4252,17300.0
2014-10-22 11:30:00,84.05,84.12,84.02,84.12,17200.0,69.45,69.5078,69.4252,69.5078,17200.0
2014-10-22 11:35:00,84.13,84.2,84.13,84.13,18500.0,69.5161,69.5739,69.5161,69.5161,18500.0
2014-10-22 11:40:00,84.15,84.2,84.15,84.19,18600.0,69.5326,69.5739,69.5326,69.5657,18600.0
2014-10-22 11:45:00,84.19,84.23,84.17,84.19,23400.0,69.5657,69.5987,69.5491,69.5657,23400.0
2014-10-22 11:50:00,84.2,84.22,84.16,84.16,12100.0,69.5739,69.5905,69.5409,69.5409,12100.0
2014-10-22 11:55:00,84.17,84.22,84.16,84.2,45100.0,69.5491,69.5905,69.5409,69.5739,45100.0
2014-10-22 12:00:00,84.2,84.23,84.17,84.17,27800.0,69.5739,69.5987,69.5491,69.5491,27800.0
2014-10-22 12:05:00,84.16,84.17,83.9,83.9,72500.0,69.5409,69.5491,69.326,69.326,72500.0
2014-10-22 12:10:00,83.91,84.14,83.88,84.06,68100.0,69.3343,69.5244,69.3095,69.4583,68100.0
2014-10-22 12:15:00,84.06,84.12,84.03,84.09,30600.0,69.4583,69.5078,69.4335,69.483,30600.0
2014-10-22 12:20:00,84.09,84.11,84.04,84.1,30100.0,69.483,69.4996,69.4417,69.4913,30100.0
2014-10-22 12:25:00,84.1,84.15,84.05,84.11,43500.0,69.4913,69.5326,69.45,69.4996,43500.0
2014-10-22 12:30:00,84.11,84.11,84.03,84.08,29800.0,69.4996,69.4996,69.4335,69.4748,29800.0
2014-10-22 12:35:00,84.08,84.08,83.94,83.94,25200.0,69.4748,69.4748,69.3591,69.3591,25200.0
2014-10-22 12:40:00,83.94,84.0,83.94,83.94,25400.0,69.3591,69.4087,69.3591,69.3591,25400.0
2014-10-22 12:45:00,83.94,84.04,83.88,83.89,25400.0,69.3591,69.4417,69.3095,69.3178,25400.0
2014-10-22 12:50:00,83.89,83.92,83.82,83.91,90600.0,69.3178,69.3426,69.2599,69.3343,90600.0
2014-10-22 12:55:00,83.92,83.96,83.85,83.94,52300.0,69.3426,69.3756,69.2847,69.3591,52300.0
2014-10-22 13:00:00,83.93,83.97,83.89,83.96,43700.0,69.3508,69.3839,69.3178,69.3756,43700.0
2014-10-22 13:05:00,83.97,84.0,83.95,84.0,30400.0,69.3839,69.4087,69.3674,69.4087,30400.0
2014-10-22 13:10:00,84.0,84.01,83.9,83.92,20500.0,69.4087,69.4169,69.326,69.3426,20500.0
2014-10-22 13:15:00,83.92,83.95,83.84,83.85,25600.0,69.3426,69.3674,69.2765,69.2847,25600.0
2014-10-22 13:20:00,83.84,83.84,83.69,83.69,67500.0,69.2765,69.2765,69.1525,69.1525,67500.0
2014-10-22 13:25:00,83.7,83.71,83.52,83.56,43200.0,69.1608,69.169,69.0121,69.0451,43200.0
2014-10-22 13:30:00,83.56,83.57,83.44,83.46,18800.0,69.0451,69.0534,68.946,68.9625,18800.0
2014-10-22 13:35:00,83.46,83.53,83.45,83.52,26900.0,68.9625,69.0203,68.9542,69.0121,26900.0
2014-10-22 13:40:00,83.53,83.59,83.53,83.57,26900.0,69.0203,69.0699,69.0203,69.0534,26900.0
2014-10-22 13:45:00,83.58,83.58,83.41,83.42,27600.0,69.0616,69.0616,68.9212,68.9294,27600.0
2014-10-22 13:50:00,83.42,83.46,83.37,83.38,26100.0,68.9294,68.9625,68.8881,68.8964,26100.0
2014-10-22 13:55:00,83.38,83.39,83.3,83.33,28100.0,68.8964,68.9046,68.8303,68.8551,28100.0
2014-10-22 14:00:00,83.33,83.34,83.22,83.25,60600.0,68.8551,68.8633,68.7642,68.789,60600.0
2014-10-22 14:05:00,83.25,83.32,83.22,83.25,50800.0,68.789,68.8468,68.7642,68.789,50800.0
2014-10-22 14:10:00,83.26,83.31,83.25,83.26,43500.0,68.7972,68.8385,68.789,68.7972,43500.0
2014-10-22 14:15:00,83.26,83.27,83.15,83.19,48400.0,68.7972,68.8055,68.7063,68.7394,48400.0
2014-10-22 14:20:00,83.18,83.21,83.07,83.15,39200.0,68.7311,68.7559,68.6402,68.7063,39200.0
2014-10-22 14:25:00,83.15,83.29,83.13,83.21,30900.0,68.7063,68.822,68.6898,68.7559,30900.0
2014-10-22 14:30:00,83.22,83.25,83.13,83.14,36900.0,68.7642,68.789,68.6898,68.6981,36900.0
2014-10-22 14:35:00,83.14,83.24,83.12,83.18,38400.0,68.6981,68.7807,68.6815,68.7311,38400.0
2014-10-22 14:40:00,83.19,83.35,83.15,83.29,60700.0,68.7394,68.8716,68.7063,68.822,60700.0
2014-10-22 14:45:00,83.29,83.38,83.25,83.34,47600.0,68.822,68.8964,68.789,68.8633,47600.0
2014-10-22 14:50:00,83.35,83.39,83.3,83.35,28700.0,68.8716,68.9046,68.8303,68.8716,28700.0
2014-10-22 14:55:00,83.35,83.57,83.35,83.55,45700.0,68.8716,69.0534,68.8716,69.0368,45700.0
2014-10-22 15:00:00,83.55,83.56,83.47,83.48,41800.0,69.0368,69.0451,68.9707,68.979,41800.0
2014-10-22 15:05:00,83.48,83.48,83.36,83.36,73900.0,68.979,68.979,68.8798,68.8798,73900.0
2014-10-22 15:10:00,83.36,83.43,83.28,83.43,58200.0,68.8798,68.9377,68.8137,68.9377,58200.0
2014-10-22 15:15:00,83.41,83.44,83.38,83.39,39700.0,68.9212,68.946,68.8964,68.9046,39700.0
2014-10-22 15:20:00,83.4,83.43,83.38,83.39,45700.0,68.9129,68.9377,68.8964,68.9046,45700.0
2014-10-22 15:25:00,83.4,83.45,83.39,83.42,71500.0,68.9129,68.9542,68.9046,68.9294,71500.0
2014-10-22 15:30:00,83.42,83.45,83.33,83.37,77200.0,68.9294,68.9542,68.8551,68.8881,77200.0
2014-10-22 15:35:00,83.37,83.42,83.35,83.39,83800.0,68.8881,68.9294,68.8716,68.9046,83800.0
2014-10-22 15:40:00,83.39,83.42,83.33,83.34,95300.0,68.9046,68.9294,68.8551,68.8633,95300.0
2014-10-22 15:45:00,83.34,83.45,83.3,83.35,133900.0,68.8633,68.9542,68.8303,68.8716,133900.0
2014-10-22 15:50:00,83.35,83.48,83.33,83.47,159100.0,68.8716,68.979,68.8551,68.9707,159100.0
2014-10-22 15:55:00,83.47,83.48,83.39,83.43,230500.0,68.9707,68.979,68.9046,68.9377,230500.0
2014-10-23 09:30:00,85.03,85.14,84.83,84.86,161800.0,70.2598,70.3506,70.0945,70.1193,161800.0
2014-10-23 09:35:00,84.88,84.92,84.57,84.68,111900.0,70.1358,70.1689,69.8797,69.9706,111900.0
2014-10-23 09:40:00,84.74,84.74,84.33,84.38,86100.0,70.0201,70.0201,69.6814,69.7227,86100.0
2014-10-23 09:45:00,84.43,84.49,83.92,83.92,85400.0,69.764,69.8136,69.3426,69.3426,85400.0
2014-10-23 09:50:00,83.93,84.23,83.78,84.2,49200.0,69.3508,69.5987,69.2269,69.5739,49200.0
2014-10-23 09:55:00,84.19,84.39,84.16,84.37,29100.0,69.5657,69.7309,69.5409,69.7144,29100.0
2014-10-23 10:00:00,84.37,84.85,84.37,84.85,71800.0,69.7144,70.111,69.7144,70.111,71800.0
2014-10-23 10:05:00,84.87,85.12,84.79,85.06,97500.0,70.1276,70.3341,70.0614,70.2845,97500.0
2014-10-23 10:10:00,85.06,85.08,84.84,85.04,35400.0,70.2845,70.3011,70.1028,70.268,35400.0
2014-10-23 10:15:00,85.07,85.08,84.94,85.06,61300.0,70.2928,70.3011,70.1854,70.2845,61300.0
2014-10-23 10:20:00,85.06,85.07,84.9,84.97,25000.0,70.2845,70.2928,70.1523,70.2102,25000.0
2014-10-23 10:25:00,84.97,85.01,84.9,84.99,50100.0,70.2102,70.2432,70.1523,70.2267,50100.0
2014-10-23 10:30:00,84.99,85.0,84.7,84.75,51600.0,70.2267,70.235,69.9871,70.0284,51600.0
2014-10-23 10:35:00,84.75,84.9,84.74,84.83,16500.0,70.0284,70.1523,70.0201,70.0945,16500.0
2014-10-23 10:40:00,84.83,84.87,84.73,84.84,37900.0,70.0945,70.1276,70.0119,70.1028,37900.0
2014-10-23 10:45:00,84.83,84.85,84.63,84.64,31000.0,70.0945,70.111,69.9292,69.9375,31000.0
2014-10-23 10:50:00,84.64,84.72,84.6,84.7,23100.0,69.9375,70.0036,69.9045,69.9871,23100.0
2014-10-23 10:55:00,84.71,84.85,84.7,84.83,28300.0,69.9953,70.111,69.9871,70.0945,28300.0
2014-10-23 11:00:00,84.85,84.85,84.67,84.68,23400.0,70.111,70.111,69.9623,69.9706,23400.0
2014-10-23 11:05:00,84.67,84.81,84.67,84.76,16200.0,69.9623,70.078,69.9623,70.0367,16200.0
2014-10-23 11:10:00,84.77,84.79,84.69,84.69,36600.0,70.0449,70.0614,69.9788,69.9788,36600.0
2014-10-23 11:15:00,84.68,84.69,84.44,84.52,45100.0,69.9706,69.9788,69.7722,69.8383,45100.0
2014-10-23 11:20:00,84.51,84.54,84.47,84.48,16900.0,69.8301,69.8549,69.797,69.8053,16900.0
2014-10-23 11:25:00,84.5,84.53,84.21,84.29,80800.0,69.8218,69.8466,69.5822,69.6483,80800.0
2014-10-23 11:30:00,84.26,84.53,84.26,84.51,27800.0,69.6235,69.8466,69.6235,69.8301,27800.0
2014-10-23 11:35:00,84.51,84.51,84.29,84.31,23300.0,69.8301,69.8301,69.6483,69.6648,23300.0
2014-10-23 11:40:00,84.31,84.5,84.3,84.4,22700.0,69.6648,69.8218,69.6566,69.7392,22700.0
2014-10-23 11:45:00,84.39,84.44,84.36,84.42,16600.0,69.7309,69.7722,69.7061,69.7557,16600.0
2014-10-23 11:50:00,84.44,84.48,84.41,84.42,14600.0,69.7722,69.8053,69.7475,69.7557,14600.0
2014-10-23 11:55:00,84.42,84.56,84.4,84.42,28900.0,69.7557,69.8714,69.7392,69.7557,28900.0
2014-10-23 12:00:00,84.41,84.48,84.4,84.45,18000.0,69.7475,69.8053,69.7392,69.7805,18000.0
2014-10-23 12:05:00,84.46,84.6,84.46,84.56,22600.0,69.7888,69.9045,69.7888,69.8714,22600.0
2014-10-23 12:10:00,84.54,84.69,84.53,84.67,20600.0,69.8549,69.9788,69.8466,69.9623,20600.0
2014-10-23 12:15:00,84.69,84.78,84.68,84.75,10800.0,69.9788,70.0532,69.9706,70.0284,10800.0
2014-10-23 12:20:00,84.76,84.77,84.72,84.74,11300.0,70.0367,70.0449,70.0036,70.0201,11300.0
2014-10-23 12:25:00,84.75,84.94,84.75,84.93,21400.0,70.0284,70.1854,70.0284,70.1771,21400.0
2014-10-23 12:30:00,84.9,84.93,84.85,84.92,27200.0,70.1523,70.1771,70.111,70.1689,27200.0
2014-10-23 12:35:00,84.91,84.93,84.89,84.91,13900.0,70.1606,70.1771,70.1441,70.1606,13900.0
2014-10-23 12:40:00,84.91,84.93,84.84,84.87,19200.0,70.1606,70.1771,70.1028,70.1276,19200.0
2014-10-23 12:45:00,84.87,84.95,84.86,84.91,52100.0,70.1276,70.1937,70.1193,70.1606,52100.0
2014-10-23 12:50:00,84.92,85.0,84.9,84.98,63800.0,70.1689,70.235,70.1523,70.2184,63800.0
2014-10-23 12:55:00,84.97,84.97,84.89,84.9,92300.0,70.2102,70.2102,70.1441,70.1523,92300.0
2014-10-23 13:00:00,84.9,84.99,84.88,84.98,66800.0,70.1523,70.2267,70.1358,70.2184,66800.0
2014-10-23 13:05:00,84.98,85.01,84.96,84.99,16100.0,70.2184,70.2432,70.2019,70.2267,16100.0
2014-10-23 13:10:00,85.0,85.01,84.95,85.0,23500.0,70.235,70.2432,70.1937,70.235,23500.0
2014-10-23 13:15:00,85.0,85.03,84.98,85.0,10000.0,70.235,70.2598,70.2184,70.235,10000.0
2014-10-23 13:20:00,85.0,85.01,84.96,84.98,13900.0,70.235,70.2432,70.2019,70.2184,13900.0
2014-10-23 13:25:00,84.98,85.01,84.96,85.0,14000.0,70.2184,70.2432,70.2019,70.235,14000.0
2014-10-23 13:30:00,85.01,85.03,84.94,85.01,21000.0,70.2432,70.2598,70.1854,70.2432,21000.0
2014-10-23 13:35:00,85.01,85.06,85.0,85.04,17500.0,70.2432,70.2845,70.235,70.268,17500.0
2014-10-23 13:40:00,85.04,85.04,84.94,84.99,19500.0,70.268,70.268,70.1854,70.2267,19500.0
2014-10-23 13:45:00,85.0,85.03,84.98,85.03,20300.0,70.235,70.2598,70.2184,70.2598,20300.0
2014-10-23 13:50:00,85.04,85.08,84.98,85.0,12400.0,70.268,70.3011,70.2184,70.235,12400.0
2014-10-23 13:55:00,85.01,85.01,84.96,84.97,22800.0,70.2432,70.2432,70.2019,70.2102,22800.0
2014-10-23 14:00:00,84.97,85.06,84.97,85.03,18400.0,70.2102,70.2845,70.2102,70.2598,18400.0
2014-10-23 14:05:00,85.03,85.56,85.01,85.17,80500.0,70.2598,70.6977,70.2432,70.3754,80500.0
2014-10-23 14:10:00,85.16,85.25,85.16,85.24,18600.0,70.3672,70.4415,70.3672,70.4333,18600.0
2014-10-23 14:15:00,85.24,85.24,85.13,85.19,16500.0,70.4333,70.4333,70.3424,70.392,16500.0
2014-10-23 14:20:00,85.17,85.2,85.16,85.19,30700.0,70.3754,70.4002,70.3672,70.392,30700.0
2014-10-23 14:25:00,85.18,85.2,85.16,85.18,27000.0,70.3837,70.4002,70.3672,70.3837,27000.0
2014-10-23 14:30:00,85.18,85.19,85.06,85.06,30100.0,70.3837,70.392,70.2845,70.2845,30100.0
2014-10-23 14:35:00,85.05,85.15,85.04,85.13,23400.0,70.2763,70.3589,70.268,70.3424,23400.0
2014-10-23 14:40:00,85.12,85.14,85.08,85.1,46100.0,70.3341,70.3506,70.3011,70.3176,46100.0
2014-10-23 14:45:00,85.11,85.17,85.11,85.15,24500.0,70.3259,70.3754,70.3259,70.3589,24500.0
2014-10-23 14:50:00,85.14,85.17,85.09,85.14,56000.0,70.3506,70.3754,70.3093,70.3506,56000.0
2014-10-23 14:55:00,85.13,85.14,84.88,85.08,113300.0,70.3424,70.3506,70.1358,70.3011,113300.0
2014-10-23 15:00:00,85.08,85.09,84.95,84.95,51800.0,70.3011,70.3093,70.1937,70.1937,51800.0
2014-10-23 15:05:00,84.94,85.1,84.94,85.07,87600.0,70.1854,70.3176,70.1854,70.2928,87600.0
2014-10-23 15:10:00,85.07,85.23,85.04,85.17,119800.0,70.2928,70.425,70.268,70.3754,119800.0
2014-10-23 15:15:00,85.16,85.25,85.16,85.22,111500.0,70.3672,70.4415,70.3672,70.4168,111500.0
2014-10-23 15:20:00,85.22,85.25,85.13,85.15,121000.0,70.4168,70.4415,70.3424,70.3589,121000.0
2014-10-23 15:25:00,85.15,85.35,85.11,85.2,135100.0,70.3589,70.5242,70.3259,70.4002,135100.0
2014-10-23 15:30:00,85.2,85.44,85.18,85.44,80000.0,70.4002,70.5985,70.3837,70.5985,80000.0
2014-10-23 15:35:00,85.44,85.48,85.38,85.43,123600.0,70.5985,70.6316,70.549,70.5903,123600.0
2014-10-23 15:40:00,85.42,85.47,85.39,85.46,105600.0,70.582,70.6233,70.5572,70.6151,105600.0
2014-10-23 15:45:00,85.45,85.47,85.36,85.37,112400.0,70.6068,70.6233,70.5324,70.5407,112400.0
2014-10-23 15:50:00,85.37,85.38,85.22,85.23,130000.0,70.5407,70.549,70.4168,70.425,130000.0
2014-10-23 15:55:00,85.23,85.24,85.08,85.17,151200.0,70.425,70.4333,70.3011,70.3754,151200.0
2014-10-24 09:30:00,84.96,85.15,84.88,85.13,73200.0,70.2019,70.3589,70.1358,70.3424,73200.0
2014-10-24 09:35:00,85.12,85.48,85.07,85.27,33600.0,70.3341,70.6316,70.2928,70.4581,33600.0
2014-10-24 09:40:00,85.29,85.33,85.09,85.11,27900.0,70.4746,70.5076,70.3093,70.3259,27900.0
2014-10-24 09:45:00,85.09,85.15,85.04,85.04,23300.0,70.3093,70.3589,70.268,70.268,23300.0
2014-10-24 09:50:00,85.04,85.05,84.84,84.84,22400.0,70.268,70.2763,70.1028,70.1028,22400.0
2014-10-24 09:55:00,84.85,84.97,84.85,84.89,17500.0,70.111,70.2102,70.111,70.1441,17500.0
2014-10-24 10:00:00,84.89,85.06,84.83,84.86,40300.0,70.1441,70.2845,70.0945,70.1193,40300.0
2014-10-24 10:05:00,84.84,84.86,84.68,84.82,43600.0,70.1028,70.1193,69.9706,70.0862,43600.0
2014-10-24 10:10:00,84.84,85.02,84.8,84.94,23500.0,70.1028,70.2515,70.0697,70.1854,23500.0
2014-10-24 10:15:00,84.95,85.06,84.89,85.03,13300.0,70.1937,70.2845,70.1441,70.2598,13300.0
2014-10-24 10:20:00,85.06,85.13,84.97,84.97,33400.0,70.2845,70.3424,70.2102,70.2102,33400.0
2014-10-24 10:25:00,84.97,85.04,84.93,84.98,12400.0,70.2102,70.268,70.1771,70.2184,12400.0
2014-10-24 10:30:00,85.0,85.2,85.0,85.14,17600.0,70.235,70.4002,70.235,70.3506,17600.0
2014-10-24 10:35:00,85.17,85.23,85.05,85.07,14500.0,70.3754,70.425,70.2763,70.2928,14500.0
2014-10-24 10:40:00,85.07,85.16,85.06,85.11,12200.0,70.2928,70.3672,70.2845,70.3259,12200.0
2014-10-24 10:45:00,85.09,85.11,85.0,85.01,21600.0,70.3093,70.3259,70.235,70.2432,21600.0
2014-10-24 10:50:00,85.02,85.18,85.0,85.1,11900.0,70.2515,70.3837,70.235,70.3176,11900.0
2014-10-24 10:55:00,85.11,85.19,85.11,85.19,19600.0,70.3259,70.392,70.3259,70.392,19600.0
2014-10-24 11:00:00,85.2,85.26,85.08,85.12,19700.0,70.4002,70.4498,70.3011,70.3341,19700.0
2014-10-24 11:05:00,85.13,85.22,85.13,85.13,16000.0,70.3424,70.4168,70.3424,70.3424,16000.0
2014-10-24 11:10:00,85.15,85.27,85.15,85.24,20800.0,70.3589,70.4581,70.3589,70.4333,20800.0
2014-10-24 11:15:00,85.23,85.35,85.23,85.3,15200.0,70.425,70.5242,70.425,70.4829,15200.0
2014-10-24 11:20:00,85.3,85.35,85.26,85.27,16400.0,70.4829,70.5242,70.4498,70.4581,16400.0
2014-10-24 11:25:00,85.26,85.31,85.24,85.26,17800.0,70.4498,70.4911,70.4333,70.4498,17800.0
2014-10-24 11:30:00,85.26,85.3,85.22,85.22,19800.0,70.4498,70.4829,70.4168,70.4168,19800.0
2014-10-24 11:35:00,85.22,85.43,85.2,85.37,36200.0,70.4168,70.5903,70.4002,70.5407,36200.0
2014-10-24 11:40:00,85.37,85.46,85.36,85.46,14800.0,70.5407,70.6151,70.5324,70.6151,14800.0
2014-10-24 11:45:00,85.45,85.45,85.37,85.37,13300.0,70.6068,70.6068,70.5407,70.5407,13300.0
2014-10-24 11:50:00,85.37,85.42,85.28,85.29,11200.0,70.5407,70.582,70.4663,70.4746,11200.0
2014-10-24 11:55:00,85.28,85.32,85.24,85.32,13700.0,70.4663,70.4994,70.4333,70.4994,13700.0
2014-10-24 12:00:00,85.3,85.42,85.29,85.4,14700.0,70.4829,70.582,70.4746,70.5655,14700.0
2014-10-24 12:05:00,85.41,85.42,85.36,85.39,14000.0,70.5737,70.582,70.5324,70.5572,14000.0
2014-10-24 12:10:00,85.4,85.48,85.37,85.42,18400.0,70.5655,70.6316,70.5407,70.582,18400.0
2014-10-24 12:15:00,85.44,85.52,85.44,85.45,20100.0,70.5985,70.6646,70.5985,70.6068,20100.0
2014-10-24 12:20:00,85.45,85.45,85.37,85.43,9500.0,70.6068,70.6068,70.5407,70.5903,9500.0
2014-10-24 12:25:00,85.44,85.53,85.42,85.43,14500.0,70.5985,70.6729,70.582,70.5903,14500.0
2014-10-24 12:30:00,85.44,85.49,85.37,85.44,15400.0,70.5985,70.6399,70.5407,70.5985,15400.0
2014-10-24 12:35:00,85.45,85.52,85.39,85.39,12300.0,70.6068,70.6646,70.5572,70.5572,12300.0
2014-10-24 12:40:00,85.39,85.4,85.34,85.4,10800.0,70.5572,70.5655,70.5159,70.5655,10800.0
2014-10-24 12:45:00,85.39,85.4,85.3,85.34,10000.0,70.5572,70.5655,70.4829,70.5159,10000.0
2014-10-24 12:50:00,85.34,85.34,85.24,85.28,18600.0,70.5159,70.5159,70.4333,70.4663,18600.0
2014-10-24 12:55:00,85.27,85.3,85.25,85.3,24700.0,70.4581,70.4829,70.4415,70.4829,24700.0
2014-10-24 13:00:00,85.3,85.37,85.29,85.3,14400.0,70.4829,70.5407,70.4746,70.4829,14400.0
2014-10-24 13:05:00,85.3,85.4,85.29,85.37,12200.0,70.4829,70.5655,70.4746,70.5407,12200.0
2014-10-24 13:10:00,85.37,85.4,85.3,85.34,20300.0,70.5407,70.5655,70.4829,70.5159,20300.0
2014-10-24 13:15:00,85.34,85.38,85.33,85.35,11600.0,70.5159,70.549,70.5076,70.5242,11600.0
2014-10-24 13:20:00,85.35,85.36,85.31,85.31,11500.0,70.5242,70.5324,70.4911,70.4911,11500.0
2014-10-24 13:25:00,85.31,85.38,85.3,85.36,15700.0,70.4911,70.549,70.4829,70.5324,15700.0
2014-10-24 13:30:00,85.36,85.41,85.34,85.41,16400.0,70.5324,70.5737,70.5159,70.5737,16400.0
2014-10-24 13:35:00,85.41,85.55,85.39,85.54,14700.0,70.5737,70.6894,70.5572,70.6812,14700.0
2014-10-24 13:40:00,85.54,85.56,85.5,85.54,29100.0,70.6812,70.6977,70.6481,70.6812,29100.0
2014-10-24 13:45:00,85.54,85.64,85.54,85.6,31900.0,70.6812,70.7638,70.6812,70.7307,31900.0
2014-10-24 13:50:00,85.6,85.61,85.53,85.56,13800.0,70.7307,70.739,70.6729,70.6977,13800.0
2014-10-24 13:55:00,85.56,85.59,85.51,85.53,22600.0,70.6977,70.7225,70.6564,70.6729,22600.0
2014-10-24 14:00:00,85.55,85.59,85.49,85.49,19100.0,70.6894,70.7225,70.6399,70.6399,19100.0
2014-10-24 14:05:00,85.48,85.59,85.48,85.58,17300.0,70.6316,70.7225,70.6316,70.7142,17300.0
2014-10-24 14:10:00,85.58,85.61,85.47,85.48,31400.0,70.7142,70.739,70.6233,70.6316,31400.0
2014-10-24 14:15:00,85.48,85.55,85.48,85.5,17100.0,70.6316,70.6894,70.6316,70.6481,17100.0
2014-10-24 14:20:00,85.5,85.54,85.49,85.51,12400.0,70.6481,70.6812,70.6399,70.6564,12400.0
2014-10-24 14:25:00,85.51,85.51,85.43,85.45,22700.0,70.6564,70.6564,70.5903,70.6068,22700.0
2014-10-24 14:30:00,85.47,85.51,85.46,85.5,17200.0,70.6233,70.6564,70.6151,70.6481,17200.0
2014-10-24 14:35:00,85.51,85.56,85.49,85.56,17200.0,70.6564,70.6977,70.6399,70.6977,17200.0
2014-10-24 14:40:00,85.56,85.6,85.56,85.58,19900.0,70.6977,70.7307,70.6977,70.7142,19900.0
2014-10-24 14:45:00,85.58,85.6,85.58,85.59,21500.0,70.7142,70.7307,70.7142,70.7225,21500.0
2014-10-24 14:50:00,85.59,85.6,85.55,85.56,18600.0,70.7225,70.7307,70.6894,70.6977,18600.0
2014-10-24 14:55:00,85.57,85.57,85.51,85.52,15900.0,70.706,70.706,70.6564,70.6646,15900.0
2014-10-24 15:00:00,85.52,85.57,85.5,85.5,65100.0,70.6646,70.706,70.6481,70.6481,65100.0
2014-10-24 15:05:00,85.5,85.53,85.46,85.47,16400.0,70.6481,70.6729,70.6151,70.6233,16400.0
2014-10-24 15:10:00,85.48,85.48,85.41,85.42,21500.0,70.6316,70.6316,70.5737,70.582,21500.0
2014-10-24 15:15:00,85.43,85.44,85.36,85.42,68900.0,70.5903,70.5985,70.5324,70.582,68900.0
2014-10-24 15:20:00,85.42,85.48,85.41,85.48,23700.0,70.582,70.6316,70.5737,70.6316,23700.0
2014-10-24 15:25:00,85.48,85.54,85.46,85.51,17100.0,70.6316,70.6812,70.6151,70.6564,17100.0
2014-10-24 15:30:00,85.52,85.56,85.46,85.47,26300.0,70.6646,70.6977,70.6151,70.6233,26300.0
2014-10-24 15:35:00,85.47,85.5,85.44,85.44,32800.0,70.6233,70.6481,70.5985,70.5985,32800.0
2014-10-24 15:40:00,85.43,85.5,85.43,85.48,44200.0,70.5903,70.6481,70.5903,70.6316,44200.0
2014-10-24 15:45:00,85.48,85.5,85.44,85.47,66000.0,70.6316,70.6481,70.5985,70.6233,66000.0
2014-10-24 15:50:00,85.47,85.49,85.35,85.35,79000.0,70.6233,70.6399,70.5242,70.5242,79000.0
2014-10-24 15:55:00,85.35,85.49,85.34,85.44,151700.0,70.5242,70.6399,70.5159,70.5985,151700.0
2014-10-27 09:30:00,85.08,85.08,84.45,84.54,61100.0,70.3011,70.3011,69.7805,69.8549,61100.0
2014-10-27 09:35:00,84.58,84.62,84.44,84.62,22200.0,69.8879,69.921,69.7722,69.921,22200.0
2014-10-27 09:40:00,84.62,84.62,84.21,84.25,39100.0,69.921,69.921,69.5822,69.6152,39100.0
2014-10-27 09:45:00,84.21,84.23,83.88,83.88,57300.0,69.5822,69.5987,69.3095,69.3095,57300.0
2014-10-27 09:50:00,83.88,84.12,83.79,84.08,37800.0,69.3095,69.5078,69.2352,69.4748,37800.0
2014-10-27 09:55:00,84.1,84.34,84.05,84.33,19000.0,69.4913,69.6896,69.45,69.6814,19000.0
2014-10-27 10:00:00,84.3,84.3,84.16,84.23,20600.0,69.6566,69.6566,69.5409,69.5987,20600.0
2014-10-27 10:05:00,84.23,84.42,84.22,84.4,15000.0,69.5987,69.7557,69.5905,69.7392,15000.0
2014-10-27 10:10:00,84.43,84.61,84.4,84.6,52300.0,69.764,69.9127,69.7392,69.9045,52300.0
2014-10-27 10:15:00,84.58,84.73,84.57,84.7,16400.0,69.8879,70.0119,69.8797,69.9871,16400.0
2014-10-27 10:20:00,84.67,84.69,84.55,84.64,13000.0,69.9623,69.9788,69.8631,69.9375,13000.0
2014-10-27 10:25:00,84.64,84.66,84.59,84.66,12900.0,69.9375,69.954,69.8962,69.954,12900.0
2014-10-27 10:30:00,84.66,84.69,84.6,84.63,24600.0,69.954,69.9788,69.9045,69.9292,24600.0
2014-10-27 10:35:00,84.64,84.73,84.6,84.71,17100.0,69.9375,70.0119,69.9045,69.9953,17100.0
2014-10-27 10:40:00,84.7,85.05,84.7,85.0,50900.0,69.9871,70.2763,69.9871,70.235,50900.0
2014-10-27 10:45:00,84.99,85.04,84.84,84.86,31300.0,70.2267,70.268,70.1028,70.1193,31300.0
2014-10-27 10:50:00,84.86,84.91,84.78,84.8,10100.0,70.1193,70.1606,70.0532,70.0697,10100.0
2014-10-27 10:55:00,84.82,84.9,84.76,84.9,9500.0,70.0862,70.1523,70.0367,70.1523,9500.0
2014-10-27 11:00:00,84.89,84.91,84.75,84.82,15100.0,70.1441,70.1606,70.0284,70.0862,15100.0
2014-10-27 11:05:00,84.81,85.03,84.8,85.03,23100.0,70.078,70.2598,70.0697,70.2598,23100.0
2014-10-27 11:10:00,85.03,85.05,84.9,84.9,16500.0,70.2598,70.2763,70.1523,70.1523,16500.0
2014-10-27 11:15:00,84.9,84.96,84.88,84.96,16700.0,70.1523,70.2019,70.1358,70.2019,16700.0
2014-10-27 11:20:00,84.97,84.99,84.88,84.92,12400.0,70.2102,70.2267,70.1358,70.1689,12400.0
2014-10-27 11:25:00,84.91,84.99,84.88,84.89,29700.0,70.1606,70.2267,70.1358,70.1441,29700.0
2014-10-27 11:30:00,84.91,84.93,84.7,84.7,15900.0,70.1606,70.1771,69.9871,69.9871,15900.0
2014-10-27 11:35:00,84.7,84.7,84.55,84.59,16800.0,69.9871,69.9871,69.8631,69.8962,16800.0
2014-10-27 11:40:00,84.56,84.66,84.55,84.66,10300.0,69.8714,69.954,69.8631,69.954,10300.0
2014-10-27 11:45:00,84.68,84.68,84.61,84.63,15100.0,69.9706,69.9706,69.9127,69.9292,15100.0
2014-10-27 11:50:00,84.63,84.69,84.59,84.68,13300.0,69.9292,69.9788,69.8962,69.9706,13300.0
2014-10-27 11:55:00,84.69,84.72,84.65,84.67,4100.0,69.9788,70.0036,69.9458,69.9623,4100.0
2014-10-27 12:00:00,84.65,84.72,84.65,84.7,10000.0,69.9458,70.0036,69.9458,69.9871,10000.0
2014-10-27 12:05:00,84.71,84.82,84.7,84.72,6900.0,69.9953,70.0862,69.9871,70.0036,6900.0
2014-10-27 12:10:00,84.73,84.77,84.72,84.72,7800.0,70.0119,70.0449,70.0036,70.0036,7800.0
2014-10-27 12:15:00,84.72,84.73,84.6,84.7,7800.0,70.0036,70.0119,69.9045,69.9871,7800.0
2014-10-27 12:20:00,84.73,84.74,84.61,84.61,4600.0,70.0119,70.0201,69.9127,69.9127,4600.0
2014-10-27 12:25:00,84.61,84.72,84.61,84.7,7600.0,69.9127,70.0036,69.9127,69.9871,7600.0
2014-10-27 12:30:00,84.68,84.69,84.6,84.63,9500.0,69.9706,69.9788,69.9045,69.9292,9500.0
2014-10-27 12:35:00,84.63,84.73,84.61,84.64,9500.0,69.9292,70.0119,69.9127,69.9375,9500.0
2014-10-27 12:40:00,84.64,84.67,84.55,84.6,8600.0,69.9375,69.9623,69.8631,69.9045,8600.0
2014-10-27 12:45:00,84.59,84.67,84.51,84.55,16700.0,69.8962,69.9623,69.8301,69.8631,16700.0
2014-10-27 12:50:00,84.54,84.62,84.52,84.61,7100.0,69.8549,69.921,69.8383,69.9127,7100.0
2014-10-27 12:55:00,84.61,84.64,84.58,84.61,4700.0,69.9127,69.9375,69.8879,69.9127,4700.0
2014-10-27 13:00:00,84.62,84.8,84.6,84.75,11700.0,69.921,70.0697,69.9045,70.0284,11700.0
2014-10-27 13:05:00,84.76,84.81,84.71,84.73,6700.0,70.0367,70.078,69.9953,70.0119,6700.0
2014-10-27 13:10:00,84.72,84.8,84.72,84.8,7800.0,70.0036,70.0697,70.0036,70.0697,7800.0
2014-10-27 13:15:00,84.81,84.81,84.71,84.78,7300.0,70.078,70.078,69.9953,70.0532,7300.0
2014-10-27 13:20:00,84.77,84.78,84.7,84.71,9000.0,70.0449,70.0532,69.9871,69.9953,9000.0
2014-10-27 13:25:00,84.69,84.73,84.65,84.7,10700.0,69.9788,70.0119,69.9458,69.9871,10700.0
2014-10-27 13:30:00,84.72,84.73,84.67,84.67,7700.0,70.0036,70.0119,69.9623,69.9623,7700.0
2014-10-27 13:35:00,84.68,84.79,84.67,84.78,11800.0,69.9706,70.0614,69.9623,70.0532,11800.0
2014-10-27 13:40:00,84.78,84.84,84.78,84.81,9500.0,70.0532,70.1028,70.0532,70.078,9500.0
2014-10-27 13:45:00,84.8,84.84,84.76,84.79,14300.0,70.0697,70.1028,70.0367,70.0614,14300.0
2014-10-27 13:50:00,84.78,84.83,84.75,84.81,16600.0,70.0532,70.0945,70.0284,70.078,16600.0
2014-10-27 13:55:00,84.8,84.8,84.77,84.78,13800.0,70.0697,70.0697,70.0449,70.0532,13800.0
2014-10-27 14:00:00,84.78,84.79,84.71,84.71,13900.0,70.0532,70.0614,69.9953,69.9953,13900.0
2014-10-27 14:05:00,84.72,84.75,84.7,84.73,15600.0,70.0036,70.0284,69.9871,70.0119,15600.0
2014-10-27 14:10:00,84.73,84.74,84.69,84.71,14400.0,70.0119,70.0201,69.9788,69.9953,14400.0
2014-10-27 14:15:00,84.7,84.7,84.61,84.62,21300.0,69.9871,69.9871,69.9127,69.921,21300.0
2014-10-27 14:20:00,84.63,84.64,84.55,84.57,25800.0,69.9292,69.9375,69.8631,69.8797,25800.0
2014-10-27 14:25:00,84.58,84.58,84.46,84.5,31800.0,69.8879,69.8879,69.7888,69.8218,31800.0
2014-10-27 14:30:00,84.5,84.55,84.45,84.55,26100.0,69.8218,69.8631,69.7805,69.8631,26100.0
2014-10-27 14:35:00,84.55,84.56,84.5,84.5,14100.0,69.8631,69.8714,69.8218,69.8218,14100.0
2014-10-27 14:40:00,84.5,84.52,84.45,84.47,14200.0,69.8218,69.8383,69.7805,69.797,14200.0
2014-10-27 14:45:00,84.46,84.46,84.42,84.45,17400.0,69.7888,69.7888,69.7557,69.7805,17400.0
2014-10-27 14:50:00,84.45,84.53,84.42,84.42,21300.0,69.7805,69.8466,69.7557,69.7557,21300.0
2014-10-27 14:55:00,84.41,84.43,84.4,84.43,11500.0,69.7475,69.764,69.7392,69.764,11500.0
2014-10-27 15:00:00,84.43,84.48,84.41,84.48,23800.0,69.764,69.8053,69.7475,69.8053,23800.0
2014-10-27 15:05:00,84.48,84.49,84.39,84.4,27900.0,69.8053,69.8136,69.7309,69.7392,27900.0
2014-10-27 15:10:00,84.4,84.45,84.4,84.43,28400.0,69.7392,69.7805,69.7392,69.764,28400.0
2014-10-27 15:15:00,84.42,84.47,84.36,84.47,30800.0,69.7557,69.797,69.7061,69.797,30800.0
2014-10-27 15:20:00,84.46,84.46,84.38,84.43,87500.0,69.7888,69.7888,69.7227,69.764,87500.0
2014-10-27 15:25:00,84.43,84.48,84.4,84.45,35500.0,69.764,69.8053,69.7392,69.7805,35500.0
2014-10-27 15:30:00,84.44,84.55,84.39,84.55,56300.0,69.7722,69.8631,69.7309,69.8631,56300.0
2014-10-27 15:35:00,84.56,84.64,84.56,84.64,40300.0,69.8714,69.9375,69.8714,69.9375,40300.0
2014-10-27 15:40:00,84.63,84.66,84.59,84.65,88900.0,69.9292,69.954,69.8962,69.9458,88900.0
2014-10-27 15:45:00,84.64,84.67,84.59,84.64,69100.0,69.9375,69.9623,69.8962,69.9375,69100.0
2014-10-27 15:50:00,84.64,84.68,84.61,84.66,118500.0,69.9375,69.9706,69.9127,69.954,118500.0
2014-10-27 15:55:00,84.65,84.67,84.54,84.58,278900.0,69.9458,69.9623,69.8549,69.8879,278900.0
2014-10-28 09:30:00,84.93,85.5,84.91,85.39,69300.0,70.1771,70.6481,70.1606,70.5572,69300.0
2014-10-28 09:35:00,85.46,85.46,85.09,85.2,21700.0,70.6151,70.6151,70.3093,70.4002,21700.0
2014-10-28 09:40:00,85.2,85.35,85.19,85.25,31700.0,70.4002,70.5242,70.392,70.4415,31700.0
2014-10-28 09:45:00,85.24,85.4,85.15,85.38,27400.0,70.4333,70.5655,70.3589,70.549,27400.0
2014-10-28 09:50:00,85.38,85.4,85.2,85.21,35100.0,70.549,70.5655,70.4002,70.4085,35100.0
2014-10-28 09:55:00,85.21,85.29,85.04,85.29,30500.0,70.4085,70.4746,70.268,70.4746,30500.0
2014-10-28 10:00:00,85.27,85.38,85.23,85.25,30300.0,70.4581,70.549,70.425,70.4415,30300.0
2014-10-28 10:05:00,85.27,85.29,85.0,85.03,18200.0,70.4581,70.4746,70.235,70.2598,18200.0
2014-10-28 10:10:00,85.01,85.01,84.88,84.9,25800.0,70.2432,70.2432,70.1358,70.1523,25800.0
2014-10-28 10:15:00,84.9,85.04,84.89,84.91,34900.0,70.1523,70.268,70.1441,70.1606,34900.0
2014-10-28 10:20:00,84.9,84.98,84.82,84.98,24800.0,70.1523,70.2184,70.0862,70.2184,24800.0
2014-10-28 10:25:00,84.95,84.98,84.89,84.98,24700.0,70.1937,70.2184,70.1441,70.2184,24700.0
2014-10-28 10:30:00,84.98,84.99,84.94,84.95,19100.0,70.2184,70.2267,70.1854,70.1937,19100.0
2014-10-28 10:35:00,84.98,85.11,84.96,85.11,10100.0,70.2184,70.3259,70.2019,70.3259,10100.0
2014-10-28 10:40:00,85.1,85.12,85.04,85.05,12300.0,70.3176,70.3341,70.268,70.2763,12300.0
2014-10-28 10:45:00,85.06,85.08,84.9,84.9,22800.0,70.2845,70.3011,70.1523,70.1523,22800.0
2014-10-28 10:50:00,84.89,85.11,84.89,85.11,19600.0,70.1441,70.3259,70.1441,70.3259,19600.0
2014-10-28 10:55:00,85.11,85.14,85.07,85.08,21300.0,70.3259,70.3506,70.2928,70.3011,21300.0
2014-10-28 11:00:00,85.09,85.15,85.09,85.09,25700.0,70.3093,70.3589,70.3093,70.3093,25700.0
2014-10-28 11:05:00,85.09,85.09,85.04,85.06,24900.0,70.3093,70.3093,70.268,70.2845,24900.0
2014-10-28 11:10:00,85.05,85.09,84.98,84.99,22200.0,70.2763,70.3093,70.2184,70.2267,22200.0
2014-10-28 11:15:00,84.99,85.12,84.98,85.12,12200.0,70.2267,70.3341,70.2184,70.3341,12200.0
2014-10-28 11:20:00,85.13,85.17,85.07,85.07,15200.0,70.3424,70.3754,70.2928,70.2928,15200.0
2014-10-28 11:25:00,85.07,85.13,85.04,85.04,29600.0,70.2928,70.3424,70.268,70.268,29600.0
2014-10-28 11:30:00,85.05,85.17,85.05,85.14,43300.0,70.2763,70.3754,70.2763,70.3506,43300.0
2014-10-28 11:35:00,85.14,85.14,85.06,85.09,21100.0,70.3506,70.3506,70.2845,70.3093,21100.0
2014-10-28 11:40:00,85.09,85.12,84.98,84.98,47200.0,70.3093,70.3341,70.2184,70.2184,47200.0
2014-10-28 11:45:00,84.99,85.03,84.92,84.92,15600.0,70.2267,70.2598,70.1689,70.1689,15600.0
2014-10-28 11:50:00,84.92,84.94,84.86,84.89,24600.0,70.1689,70.1854,70.1193,70.1441,24600.0
2014-10-28 11:55:00,84.9,84.92,84.88,84.9,24900.0,70.1523,70.1689,70.1358,70.1523,24900.0
2014-10-28 12:00:00,84.89,85.0,84.89,85.0,13300.0,70.1441,70.235,70.1441,70.235,13300.0
2014-10-28 12:05:00,85.0,85.04,84.97,84.97,15300.0,70.235,70.268,70.2102,70.2102,15300.0
2014-10-28 12:10:00,84.97,85.03,84.95,84.98,15000.0,70.2102,70.2598,70.1937,70.2184,15000.0
2014-10-28 12:15:00,84.97,85.03,84.97,84.98,12100.0,70.2102,70.2598,70.2102,70.2184,12100.0
2014-10-28 12:20:00,84.98,85.07,84.98,85.06,21600.0,70.2184,70.2928,70.2184,70.2845,21600.0
2014-10-28 12:25:00,85.06,85.09,85.05,85.09,20400.0,70.2845,70.3093,70.2763,70.3093,20400.0
2014-10-28 12:30:00,85.09,85.09,84.91,84.97,32400.0,70.3093,70.3093,70.1606,70.2102,32400.0
2014-10-28 12:35:00,84.97,84.99,84.89,84.9,20900.0,70.2102,70.2267,70.1441,70.1523,20900.0
2014-10-28 12:40:00,84.89,84.94,84.84,84.94,26600.0,70.1441,70.1854,70.1028,70.1854,26600.0
2014-10-28 12:45:00,84.94,84.96,84.9,84.94,18400.0,70.1854,70.2019,70.1523,70.1854,18400.0
2014-10-28 12:50:00,84.93,84.95,84.9,84.91,10700.0,70.1771,70.1937,70.1523,70.1606,10700.0
2014-10-28 12:55:00,84.92,84.98,84.92,84.98,11100.0,70.1689,70.2184,70.1689,70.2184,11100.0
2014-10-28 13:00:00,84.97,85.02,84.97,85.02,23300.0,70.2102,70.2515,70.2102,70.2515,23300.0
2014-10-28 13:05:00,85.01,85.02,84.97,84.98,19100.0,70.2432,70.2515,70.2102,70.2184,19100.0
2014-10-28 13:10:00,84.98,85.01,84.97,84.99,21800.0,70.2184,70.2432,70.2102,70.2267,21800.0
2014-10-28 13:15:00,84.98,85.02,84.97,85.01,15300.0,70.2184,70.2515,70.2102,70.2432,15300.0
2014-10-28 13:20:00,85.03,85.22,85.02,85.14,37900.0,70.2598,70.4168,70.2515,70.3506,37900.0
2014-10-28 13:25:00,85.14,85.16,85.12,85.15,10600.0,70.3506,70.3672,70.3341,70.3589,10600.0
2014-10-28 13:30:00,85.16,85.17,85.02,85.03,29100.0,70.3672,70.3754,70.2515,70.2598,29100.0
2014-10-28 13:35:00,85.05,85.09,85.04,85.05,11400.0,70.2763,70.3093,70.268,70.2763,11400.0
2014-10-28 13:40:00,85.05,85.1,85.01,85.08,16900.0,70.2763,70.3176,70.2432,70.3011,16900.0
2014-10-28 13:45:00,85.07,85.1,85.05,85.09,10100.0,70.2928,70.3176,70.2763,70.3093,10100.0
2014-10-28 13:50:00,85.09,85.11,85.07,85.07,10000.0,70.3093,70.3259,70.2928,70.2928,10000.0
2014-10-28 13:55:00,85.07,85.18,85.07,85.17,13600.0,70.2928,70.3837,70.2928,70.3754,13600.0
2014-10-28 14:00:00,85.17,85.19,85.09,85.16,18400.0,70.3754,70.392,70.3093,70.3672,18400.0
2014-10-28 14:05:00,85.15,85.16,85.13,85.15,8500.0,70.3589,70.3672,70.3424,70.3589,8500.0
2014-10-28 14:10:00,85.14,85.16,85.09,85.11,12600.0,70.3506,70.3672,70.3093,70.3259,12600.0
2014-10-28 14:15:00,85.11,85.11,85.04,85.05,13600.0,70.3259,70.3259,70.268,70.2763,13600.0
2014-10-28 14:20:00,85.05,85.05,84.97,84.98,11400.0,70.2763,70.2763,70.2102,70.2184,11400.0
2014-10-28 14:25:00,84.99,85.08,84.99,85.08,29200.0,70.2267,70.3011,70.2267,70.3011,29200.0
2014-10-28 14:30:00,85.08,85.2,85.08,85.2,41200.0,70.3011,70.4002,70.3011,70.4002,41200.0
2014-10-28 14:35:00,85.2,85.31,85.19,85.26,43200.0,70.4002,70.4911,70.392,70.4498,43200.0
2014-10-28 14:40:00,85.26,85.36,85.26,85.35,54000.0,70.4498,70.5324,70.4498,70.5242,54000.0
2014-10-28 14:45:00,85.34,85.34,85.19,85.23,44400.0,70.5159,70.5159,70.392,70.425,44400.0
2014-10-28 14:50:00,85.23,85.28,85.2,85.26,11700.0,70.425,70.4663,70.4002,70.4498,11700.0
2014-10-28 14:55:00,85.27,85.35,85.26,85.34,24000.0,70.4581,70.5242,70.4498,70.5159,24000.0
2014-10-28 15:00:00,85.34,85.49,85.34,85.46,41400.0,70.5159,70.6399,70.5159,70.6151,41400.0
2014-10-28 15:05:00,85.46,85.49,85.36,85.39,41200.0,70.6151,70.6399,70.5324,70.5572,41200.0
2014-10-28 15:10:00,85.4,85.43,85.38,85.41,16600.0,70.5655,70.5903,70.549,70.5737,16600.0
2014-10-28 15:15:00,85.41,85.49,85.41,85.47,96700.0,70.5737,70.6399,70.5737,70.6233,96700.0
2014-10-28 15:20:00,85.47,85.49,85.44,85.46,33900.0,70.6233,70.6399,70.5985,70.6151,33900.0
2014-10-28 15:25:00,85.45,85.48,85.44,85.44,37100.0,70.6068,70.6316,70.5985,70.5985,37100.0
2014-10-28 15:30:00,85.45,85.52,85.44,85.48,59900.0,70.6068,70.6646,70.5985,70.6316,59900.0
2014-10-28 15:35:00,85.48,85.51,85.45,85.51,55000.0,70.6316,70.6564,70.6068,70.6564,55000.0
2014-10-28 15:40:00,85.51,85.54,85.45,85.52,52500.0,70.6564,70.6812,70.6068,70.6646,52500.0
2014-10-28 15:45:00,85.51,85.51,85.36,85.37,46600.0,70.6564,70.6564,70.5324,70.5407,46600.0
2014-10-28 15:50:00,85.38,85.45,85.38,85.42,54400.0,70.549,70.6068,70.549,70.582,54400.0
2014-10-28 15:55:00,85.43,85.5,85.41,85.48,75900.0,70.5903,70.6481,70.5737,70.6316,75900.0
2014-10-29 09:30:00,85.58,85.82,85.58,85.67,95500.0,70.7142,70.9125,70.7142,70.7886,95500.0
2014-10-29 09:35:00,85.72,85.78,85.56,85.73,54300.0,70.8299,70.8795,70.6977,70.8382,54300.0
2014-10-29 09:40:00,85.76,85.84,85.75,85.75,32500.0,70.863,70.9291,70.8547,70.8547,32500.0
2014-10-29 09:45:00,85.77,85.8,85.65,85.69,53000.0,70.8712,70.896,70.7721,70.8051,53000.0
2014-10-29 09:50:00,85.68,85.78,85.68,85.7,24400.0,70.7968,70.8795,70.7968,70.8134,24400.0
2014-10-29 09:55:00,85.71,85.78,85.69,85.72,28800.0,70.8216,70.8795,70.8051,70.8299,28800.0
2014-10-29 10:00:00,85.7,85.7,85.57,85.65,38300.0,70.8134,70.8134,70.706,70.7721,38300.0
2014-10-29 10:05:00,85.64,85.76,85.58,85.67,23200.0,70.7638,70.863,70.7142,70.7886,23200.0
2014-10-29 10:10:00,85.66,85.78,85.66,85.72,13700.0,70.7803,70.8795,70.7803,70.8299,13700.0
2014-10-29 10:15:00,85.71,85.78,85.7,85.73,20800.0,70.8216,70.8795,70.8134,70.8382,20800.0
2014-10-29 10:20:00,85.74,85.75,85.7,85.72,24800.0,70.8464,70.8547,70.8134,70.8299,24800.0
2014-10-29 10:25:00,85.71,85.75,85.66,85.74,53200.0,70.8216,70.8547,70.7803,70.8464,53200.0
2014-10-29 10:30:00,85.75,85.8,85.74,85.75,32600.0,70.8547,70.896,70.8464,70.8547,32600.0
2014-10-29 10:35:00,85.75,85.78,85.66,85.66,13100.0,70.8547,70.8795,70.7803,70.7803,13100.0
2014-10-29 10:40:00,85.66,85.76,85.61,85.76,21500.0,70.7803,70.863,70.739,70.863,21500.0
2014-10-29 10:45:00,85.76,85.76,85.64,85.66,15600.0,70.863,70.863,70.7638,70.7803,15600.0
2014-10-29 10:50:00,85.64,85.66,85.49,85.49,16000.0,70.7638,70.7803,70.6399,70.6399,16000.0
2014-10-29 10:55:00,85.49,85.49,85.34,85.46,25000.0,70.6399,70.6399,70.5159,70.6151,25000.0
2014-10-29 11:00:00,85.49,85.5,85.44,85.46,14000.0,70.6399,70.6481,70.5985,70.6151,14000.0
2014-10-29 11:05:00,85.46,85.49,85.44,85.44,12100.0,70.6151,70.6399,70.5985,70.5985,12100.0
2014-10-29 11:10:00,85.42,85.46,85.39,85.43,13900.0,70.582,70.6151,70.5572,70.5903,13900.0
2014-10-29 11:15:00,85.4,85.44,85.39,85.44,9300.0,70.5655,70.5985,70.5572,70.5985,9300.0
2014-10-29 11:20:00,85.45,85.53,85.45,85.5,19000.0,70.6068,70.6729,70.6068,70.6481,19000.0
2014-10-29 11:25:00,85.52,85.58,85.48,85.5,13900.0,70.6646,70.7142,70.6316,70.6481,13900.0
2014-10-29 11:30:00,85.5,85.5,85.41,85.42,10800.0,70.6481,70.6481,70.5737,70.582,10800.0
2014-10-29 11:35:00,85.39,85.42,85.34,85.38,18400.0,70.5572,70.582,70.5159,70.549,18400.0
2014-10-29 11:40:00,85.37,85.4,85.34,85.36,22600.0,70.5407,70.5655,70.5159,70.5324,22600.0
2014-10-29 11:45:00,85.37,85.41,85.35,85.36,31900.0,70.5407,70.5737,70.5242,70.5324,31900.0
2014-10-29 11:50:00,85.36,85.36,85.25,85.25,16200.0,70.5324,70.5324,70.4415,70.4415,16200.0
2014-10-29 11:55:00,85.26,85.3,85.17,85.17,37600.0,70.4498,70.4829,70.3754,70.3754,37600.0
2014-10-29 12:00:00,85.18,85.19,85.0,85.0,23500.0,70.3837,70.392,70.235,70.235,23500.0
2014-10-29 12:05:00,85.0,85.08,84.98,85.06,19600.0,70.235,70.3011,70.2184,70.2845,19600.0
2014-10-29 12:10:00,85.06,85.11,85.02,85.02,16800.0,70.2845,70.3259,70.2515,70.2515,16800.0
2014-10-29 12:15:00,85.04,85.11,85.04,85.07,18700.0,70.268,70.3259,70.268,70.2928,18700.0
2014-10-29 12:20:00,85.06,85.07,85.02,85.03,16100.0,70.2845,70.2928,70.2515,70.2598,16100.0
2014-10-29 12:25:00,85.03,85.06,85.01,85.03,13500.0,70.2598,70.2845,70.2432,70.2598,13500.0
2014-10-29 12:30:00,85.01,85.02,84.95,84.97,13900.0,70.2432,70.2515,70.1937,70.2102,13900.0
2014-10-29 12:35:00,84.97,85.06,84.97,85.04,20700.0,70.2102,70.2845,70.2102,70.268,20700.0
2014-10-29 12:40:00,85.04,85.09,85.02,85.03,18300.0,70.268,70.3093,70.2515,70.2598,18300.0
2014-10-29 12:45:00,85.03,85.05,84.97,85.0,13400.0,70.2598,70.2763,70.2102,70.235,13400.0
2014-10-29 12:50:00,84.99,85.0,84.96,84.98,18400.0,70.2267,70.235,70.2019,70.2184,18400.0
2014-10-29 12:55:00,84.96,85.06,84.95,85.04,11400.0,70.2019,70.2845,70.1937,70.268,11400.0
2014-10-29 13:00:00,85.05,85.12,85.05,85.08,9000.0,70.2763,70.3341,70.2763,70.3011,9000.0
2014-10-29 13:05:00,85.07,85.12,85.05,85.06,19200.0,70.2928,70.3341,70.2763,70.2845,19200.0
2014-10-29 13:10:00,85.06,85.08,85.03,85.07,17400.0,70.2845,70.3011,70.2598,70.2928,17400.0
2014-10-29 13:15:00,85.07,85.09,85.05,85.06,9300.0,70.2928,70.3093,70.2763,70.2845,9300.0
2014-10-29 13:20:00,85.07,85.13,85.05,85.09,8800.0,70.2928,70.3424,70.2763,70.3093,8800.0
2014-10-29 13:25:00,85.09,85.12,85.09,85.11,6100.0,70.3093,70.3341,70.3093,70.3259,6100.0
2014-10-29 13:30:00,85.1,85.16,85.05,85.05,28400.0,70.3176,70.3672,70.2763,70.2763,28400.0
2014-10-29 13:35:00,85.06,85.08,85.04,85.05,17600.0,70.2845,70.3011,70.268,70.2763,17600.0
2014-10-29 13:40:00,85.06,85.07,85.01,85.06,10000.0,70.2845,70.2928,70.2432,70.2845,10000.0
2014-10-29 13:45:00,85.06,85.11,85.04,85.09,19800.0,70.2845,70.3259,70.268,70.3093,19800.0
2014-10-29 13:50:00,85.07,85.1,85.05,85.09,10700.0,70.2928,70.3176,70.2763,70.3093,10700.0
2014-10-29 13:55:00,85.09,85.15,85.09,85.13,30400.0,70.3093,70.3589,70.3093,70.3424,30400.0
2014-10-29 14:00:00,85.12,85.13,84.93,84.95,38700.0,70.3341,70.3424,70.1771,70.1937,38700.0
2014-10-29 14:05:00,84.93,84.93,84.74,84.89,29900.0,70.1771,70.1771,70.0201,70.1441,29900.0
2014-10-29 14:10:00,84.87,84.97,84.84,84.88,21100.0,70.1276,70.2102,70.1028,70.1358,21100.0
2014-10-29 14:15:00,84.83,84.84,84.63,84.76,28600.0,70.0945,70.1028,69.9292,70.0367,28600.0
2014-10-29 14:20:00,84.77,84.96,84.76,84.94,18600.0,70.0449,70.2019,70.0367,70.1854,18600.0
2014-10-29 14:25:00,84.95,85.13,84.95,85.13,20000.0,70.1937,70.3424,70.1937,70.3424,20000.0
2014-10-29 14:30:00,85.12,85.19,84.96,85.05,24900.0,70.3341,70.392,70.2019,70.2763,24900.0
2014-10-29 14:35:00,85.07,85.12,85.06,85.06,16000.0,70.2928,70.3341,70.2845,70.2845,16000.0
2014-10-29 14:40:00,85.06,85.06,84.96,84.98,26600.0,70.2845,70.2845,70.2019,70.2184,26600.0
2014-10-29 14:45:00,84.99,85.04,84.83,84.85,31300.0,70.2267,70.268,70.0945,70.111,31300.0
2014-10-29 14:50:00,84.86,84.91,84.82,84.91,37500.0,70.1193,70.1606,70.0862,70.1606,37500.0
2014-10-29 14:55:00,84.94,85.08,84.9,85.03,35200.0,70.1854,70.3011,70.1523,70.2598,35200.0
2014-10-29 15:00:00,85.05,85.08,84.97,84.98,26200.0,70.2763,70.3011,70.2102,70.2184,26200.0
2014-10-29 15:05:00,84.97,84.99,84.82,84.84,22100.0,70.2102,70.2267,70.0862,70.1028,22100.0
2014-10-29 15:10:00,84.85,84.91,84.82,84.87,39700.0,70.111,70.1606,70.0862,70.1276,39700.0
2014-10-29 15:15:00,84.88,84.99,84.86,84.99,23100.0,70.1358,70.2267,70.1193,70.2267,23100.0
2014-10-29 15:20:00,85.0,85.0,84.88,84.9,28800.0,70.235,70.235,70.1358,70.1523,28800.0
2014-10-29 15:25:00,84.91,85.06,84.91,85.0,29300.0,70.1606,70.2845,70.1606,70.235,29300.0
2014-10-29 15:30:00,85.01,85.2,85.0,85.11,27000.0,70.2432,70.4002,70.235,70.3259,27000.0
2014-10-29 15:35:00,85.09,85.17,85.05,85.13,34600.0,70.3093,70.3754,70.2763,70.3424,34600.0
2014-10-29 15:40:00,85.13,85.19,85.11,85.11,50000.0,70.3424,70.392,70.3259,70.3259,50000.0
2014-10-29 15:45:00,85.12,85.18,85.06,85.08,80400.0,70.3341,70.3837,70.2845,70.3011,80400.0
2014-10-29 15:50:00,85.08,85.11,85.04,85.09,65300.0,70.3011,70.3259,70.268,70.3093,65300.0
2014-10-29 15:55:00,85.09,85.16,85.06,85.14,171800.0,70.3093,70.3672,70.2845,70.3506,171800.0
2014-10-30 09:30:00,84.78,84.91,84.58,84.69,48200.0,70.0532,70.1606,69.8879,69.9788,48200.0
2014-10-30 09:35:00,84.73,85.06,84.73,84.75,21200.0,70.0119,70.2845,70.0119,70.0284,21200.0
2014-10-30 09:40:00,84.75,84.78,84.5,84.78,25200.0,70.0284,70.0532,69.8218,70.0532,25200.0
2014-10-30 09:45:00,84.78,84.78,84.56,84.56,15500.0,70.0532,70.0532,69.8714,69.8714,15500.0
2014-10-30 09:50:00,84.56,84.74,84.55,84.55,16100.0,69.8714,70.0201,69.8631,69.8631,16100.0
2014-10-30 09:55:00,84.55,84.65,84.48,84.55,18900.0,69.8631,69.9458,69.8053,69.8631,18900.0
2014-10-30 10:00:00,84.53,84.55,84.41,84.55,27900.0,69.8466,69.8631,69.7475,69.8631,27900.0
2014-10-30 10:05:00,84.53,84.62,84.51,84.53,19000.0,69.8466,69.921,69.8301,69.8466,19000.0
2014-10-30 10:10:00,84.52,84.67,84.44,84.58,15700.0,69.8383,69.9623,69.7722,69.8879,15700.0
2014-10-30 10:15:00,84.58,84.72,84.55,84.67,15500.0,69.8879,70.0036,69.8631,69.9623,15500.0
2014-10-30 10:20:00,84.67,84.67,84.56,84.64,9600.0,69.9623,69.9623,69.8714,69.9375,9600.0
2014-10-30 10:25:00,84.66,84.66,84.55,84.58,13400.0,69.954,69.954,69.8631,69.8879,13400.0
2014-10-30 10:30:00,84.6,84.7,84.59,84.6,10400.0,69.9045,69.9871,69.8962,69.9045,10400.0
2014-10-30 10:35:00,84.62,84.65,84.55,84.55,12000.0,69.921,69.9458,69.8631,69.8631,12000.0
2014-10-30 10:40:00,84.54,84.6,84.52,84.57,11600.0,69.8549,69.9045,69.8383,69.8797,11600.0
2014-10-30 10:45:00,84.58,84.6,84.45,84.48,9000.0,69.8879,69.9045,69.7805,69.8053,9000.0
2014-10-30 10:50:00,84.49,84.57,84.47,84.53,6200.0,69.8136,69.8797,69.797,69.8466,6200.0
2014-10-30 10:55:00,84.54,84.7,84.48,84.7,18600.0,69.8549,69.9871,69.8053,69.9871,18600.0
2014-10-30 11:00:00,84.7,84.81,84.69,84.75,15300.0,69.9871,70.078,69.9788,70.0284,15300.0
2014-10-30 11:05:00,84.74,84.74,84.64,84.71,9100.0,70.0201,70.0201,69.9375,69.9953,9100.0
2014-10-30 11:10:00,84.72,84.74,84.64,84.74,16600.0,70.0036,70.0201,69.9375,70.0201,16600.0
2014-10-30 11:15:00,84.77,84.79,84.74,84.74,8200.0,70.0449,70.0614,70.0201,70.0201,8200.0
2014-10-30 11:20:00,84.74,84.75,84.68,84.73,8400.0,70.0201,70.0284,69.9706,70.0119,8400.0
2014-10-30 11:25:00,84.73,84.75,84.69,84.7,5300.0,70.0119,70.0284,69.9788,69.9871,5300.0
2014-10-30 11:30:00,84.69,84.75,84.67,84.75,9100.0,69.9788,70.0284,69.9623,70.0284,9100.0
2014-10-30 11:35:00,84.77,84.79,84.7,84.7,9200.0,70.0449,70.0614,69.9871,69.9871,9200.0
2014-10-30 11:40:00,84.7,84.79,84.69,84.79,4800.0,69.9871,70.0614,69.9788,70.0614,4800.0
2014-10-30 11:45:00,84.78,84.85,84.74,84.8,11100.0,70.0532,70.111,70.0201,70.0697,11100.0
2014-10-30 11:50:00,84.77,84.81,84.75,84.8,6000.0,70.0449,70.078,70.0284,70.0697,6000.0
2014-10-30 11:55:00,84.79,84.94,84.74,84.93,14600.0,70.0614,70.1854,70.0201,70.1771,14600.0
2014-10-30 12:00:00,84.94,84.99,84.92,84.97,27400.0,70.1854,70.2267,70.1689,70.2102,27400.0
2014-10-30 12:05:00,84.97,84.98,84.94,84.97,46900.0,70.2102,70.2184,70.1854,70.2102,46900.0
2014-10-30 12:10:00,84.99,85.02,84.95,85.0,25200.0,70.2267,70.2515,70.1937,70.235,25200.0
2014-10-30 12:15:00,85.0,85.03,84.96,85.03,85800.0,70.235,70.2598,70.2019,70.2598,85800.0
2014-10-30 12:20:00,85.02,85.12,85.02,85.09,8800.0,70.2515,70.3341,70.2515,70.3093,8800.0
2014-10-30 12:25:00,85.09,85.14,85.09,85.13,7500.0,70.3093,70.3506,70.3093,70.3424,7500.0
2014-10-30 12:30:00,85.13,85.26,85.13,85.24,18900.0,70.3424,70.4498,70.3424,70.4333,18900.0
2014-10-30 12:35:00,85.24,85.26,85.11,85.15,23000.0,70.4333,70.4498,70.3259,70.3589,23000.0
2014-10-30 12:40:00,85.14,85.14,85.04,85.04,17700.0,70.3506,70.3506,70.268,70.268,17700.0
2014-10-30 12:45:00,85.06,85.13,85.04,85.08,6200.0,70.2845,70.3424,70.268,70.3011,6200.0
2014-10-30 12:50:00,85.06,85.14,85.02,85.14,19900.0,70.2845,70.3506,70.2515,70.3506,19900.0
2014-10-30 12:55:00,85.13,85.17,85.11,85.14,5500.0,70.3424,70.3754,70.3259,70.3506,5500.0
2014-10-30 13:00:00,85.13,85.14,85.06,85.12,12300.0,70.3424,70.3506,70.2845,70.3341,12300.0
2014-10-30 13:05:00,85.12,85.17,85.12,85.14,10000.0,70.3341,70.3754,70.3341,70.3506,10000.0
2014-10-30 13:10:00,85.15,85.18,85.14,85.14,3200.0,70.3589,70.3837,70.3506,70.3506,3200.0
2014-10-30 13:15:00,85.14,85.33,85.11,85.31,14100.0,70.3506,70.5076,70.3259,70.4911,14100.0
2014-10-30 13:20:00,85.31,85.34,85.26,85.33,6000.0,70.4911,70.5159,70.4498,70.5076,6000.0
2014-10-30 13:25:00,85.35,85.39,85.3,85.37,4100.0,70.5242,70.5572,70.4829,70.5407,4100.0
2014-10-30 13:30:00,85.37,85.4,85.34,85.36,4900.0,70.5407,70.5655,70.5159,70.5324,4900.0
2014-10-30 13:35:00,84.5,85.41,84.5,85.32,5800.0,69.8218,70.5737,69.8218,70.4994,5800.0
2014-10-30 13:40:00,85.29,85.34,85.25,85.31,6500.0,70.4746,70.5159,70.4415,70.4911,6500.0
2014-10-30 13:45:00,85.3,85.34,85.25,85.25,6500.0,70.4829,70.5159,70.4415,70.4415,6500.0
2014-10-30 13:50:00,85.27,85.35,85.26,85.32,26000.0,70.4581,70.5242,70.4498,70.4994,26000.0
2014-10-30 13:55:00,85.29,85.34,85.26,85.29,19700.0,70.4746,70.5159,70.4498,70.4746,19700.0
2014-10-30 14:00:00,85.28,85.33,85.26,85.33,13100.0,70.4663,70.5076,70.4498,70.5076,13100.0
2014-10-30 14:05:00,85.32,85.41,85.31,85.41,9100.0,70.4994,70.5737,70.4911,70.5737,9100.0
2014-10-30 14:10:00,85.41,85.44,85.37,85.4,5400.0,70.5737,70.5985,70.5407,70.5655,5400.0
2014-10-30 14:15:00,85.39,85.44,85.33,85.35,7500.0,70.5572,70.5985,70.5076,70.5242,7500.0
2014-10-30 14:20:00,85.35,85.35,85.28,85.33,10500.0,70.5242,70.5242,70.4663,70.5076,10500.0
2014-10-30 14:25:00,85.36,85.38,85.3,85.3,9700.0,70.5324,70.549,70.4829,70.4829,9700.0
2014-10-30 14:30:00,85.31,85.32,85.28,85.28,7000.0,70.4911,70.4994,70.4663,70.4663,7000.0
2014-10-30 14:35:00,85.29,85.3,85.27,85.29,8800.0,70.4746,70.4829,70.4581,70.4746,8800.0
2014-10-30 14:40:00,85.29,85.29,85.22,85.24,13000.0,70.4746,70.4746,70.4168,70.4333,13000.0
2014-10-30 14:45:00,85.24,85.26,85.12,85.12,11700.0,70.4333,70.4498,70.3341,70.3341,11700.0
2014-10-30 14:50:00,85.12,85.13,85.02,85.03,13500.0,70.3341,70.3424,70.2515,70.2598,13500.0
2014-10-30 14:55:00,85.02,85.02,84.96,84.98,21400.0,70.2515,70.2515,70.2019,70.2184,21400.0
2014-10-30 15:00:00,84.98,85.11,84.98,85.02,21100.0,70.2184,70.3259,70.2184,70.2515,21100.0
2014-10-30 15:05:00,85.0,85.05,84.98,85.02,7000.0,70.235,70.2763,70.2184,70.2515,7000.0
2014-10-30 15:10:00,85.02,85.11,85.02,85.08,21500.0,70.2515,70.3259,70.2515,70.3011,21500.0
2014-10-30 15:15:00,85.11,85.11,85.01,85.02,15400.0,70.3259,70.3259,70.2432,70.2515,15400.0
2014-10-30 15:20:00,85.03,85.07,85.01,85.06,15300.0,70.2598,70.2928,70.2432,70.2845,15300.0
2014-10-30 15:25:00,85.06,85.07,85.0,85.03,25400.0,70.2845,70.2928,70.235,70.2598,25400.0
2014-10-30 15:30:00,85.04,85.08,85.01,85.07,46200.0,70.268,70.3011,70.2432,70.2928,46200.0
2014-10-30 15:35:00,85.07,85.12,85.06,85.08,21300.0,70.2928,70.3341,70.2845,70.3011,21300.0
2014-10-30 15:40:00,85.09,85.11,85.06,85.07,27800.0,70.3093,70.3259,70.2845,70.2928,27800.0
2014-10-30 15:45:00,85.07,85.15,85.06,85.15,37600.0,70.2928,70.3589,70.2845,70.3589,37600.0
2014-10-30 15:50:00,85.15,85.2,85.12,85.13,51600.0,70.3589,70.4002,70.3341,70.3424,51600.0
2014-10-30 15:55:00,85.13,85.29,85.13,85.27,119200.0,70.3424,70.4746,70.3424,70.4581,119200.0
2014-10-31 09:30:00,86.12,86.14,85.66,85.71,83300.0,71.1604,71.1769,70.7803,70.8216,83300.0
2014-10-31 09:35:00,85.72,85.74,85.39,85.4,55600.0,70.8299,70.8464,70.5572,70.5655,55600.0
2014-10-31 09:40:00,85.44,85.46,85.02,85.15,63200.0,70.5985,70.6151,70.2515,70.3589,63200.0
2014-10-31 09:45:00,85.15,85.16,84.98,85.12,32700.0,70.3589,70.3672,70.2184,70.3341,32700.0
2014-10-31 09:50:00,85.11,85.22,85.06,85.16,20500.0,70.3259,70.4168,70.2845,70.3672,20500.0
2014-10-31 09:55:00,85.15,85.23,85.1,85.17,27400.0,70.3589,70.425,70.3176,70.3754,27400.0
2014-10-31 10:00:00,85.18,85.24,85.15,85.15,36900.0,70.3837,70.4333,70.3589,70.3589,36900.0
2014-10-31 10:05:00,85.14,85.19,85.12,85.16,38300.0,70.3506,70.392,70.3341,70.3672,38300.0
2014-10-31 10:10:00,85.15,85.19,85.09,85.11,44700.0,70.3589,70.392,70.3093,70.3259,44700.0
2014-10-31 10:15:00,85.1,85.19,85.1,85.15,24300.0,70.3176,70.392,70.3176,70.3589,24300.0
2014-10-31 10:20:00,85.16,85.27,85.14,85.23,23200.0,70.3672,70.4581,70.3506,70.425,23200.0
2014-10-31 10:25:00,85.25,85.31,85.21,85.31,16700.0,70.4415,70.4911,70.4085,70.4911,16700.0
2014-10-31 10:30:00,85.32,85.38,85.29,85.32,18700.0,70.4994,70.549,70.4746,70.4994,18700.0
2014-10-31 10:35:00,85.33,85.46,85.33,85.44,32900.0,70.5076,70.6151,70.5076,70.5985,32900.0
2014-10-31 10:40:00,85.44,85.6,85.42,85.55,19500.0,70.5985,70.7307,70.582,70.6894,19500.0
2014-10-31 10:45:00,85.55,85.62,85.55,85.55,14100.0,70.6894,70.7473,70.6894,70.6894,14100.0
2014-10-31 10:50:00,85.56,85.7,85.53,85.63,14300.0,70.6977,70.8134,70.6729,70.7555,14300.0
2014-10-31 10:55:00,85.62,85.64,85.57,85.57,15800.0,70.7473,70.7638,70.706,70.706,15800.0
2014-10-31 11:00:00,85.57,85.57,85.49,85.52,17400.0,70.706,70.706,70.6399,70.6646,17400.0
2014-10-31 11:05:00,85.52,85.6,85.49,85.56,25700.0,70.6646,70.7307,70.6399,70.6977,25700.0
2014-10-31 11:10:00,85.57,85.75,85.57,85.75,11700.0,70.706,70.8547,70.706,70.8547,11700.0
2014-10-31 11:15:00,85.73,85.75,85.69,85.74,22400.0,70.8382,70.8547,70.8051,70.8464,22400.0
2014-10-31 11:20:00,85.74,85.75,85.6,85.61,18900.0,70.8464,70.8547,70.7307,70.739,18900.0
2014-10-31 11:25:00,85.63,85.66,85.6,85.66,12900.0,70.7555,70.7803,70.7307,70.7803,12900.0
2014-10-31 11:30:00,85.67,85.71,85.53,85.57,19400.0,70.7886,70.8216,70.6729,70.706,19400.0
2014-10-31 11:35:00,85.56,85.58,85.54,85.54,9800.0,70.6977,70.7142,70.6812,70.6812,9800.0
2014-10-31 11:40:00,85.55,85.61,85.53,85.55,15100.0,70.6894,70.739,70.6729,70.6894,15100.0
2014-10-31 11:45:00,85.57,85.57,85.5,85.52,14600.0,70.706,70.706,70.6481,70.6646,14600.0
2014-10-31 11:50:00,85.52,85.53,85.43,85.47,11900.0,70.6646,70.6729,70.5903,70.6233,11900.0
2014-10-31 11:55:00,85.47,85.47,85.42,85.44,8500.0,70.6233,70.6233,70.582,70.5985,8500.0
2014-10-31 12:00:00,85.45,85.47,85.4,85.43,8400.0,70.6068,70.6233,70.5655,70.5903,8400.0
2014-10-31 12:05:00,85.41,85.45,85.4,85.41,10700.0,70.5737,70.6068,70.5655,70.5737,10700.0
2014-10-31 12:10:00,85.42,85.45,85.38,85.43,33600.0,70.582,70.6068,70.549,70.5903,33600.0
2014-10-31 12:15:00,85.44,85.44,85.35,85.35,15700.0,70.5985,70.5985,70.5242,70.5242,15700.0
2014-10-31 12:20:00,85.35,85.35,85.25,85.26,32700.0,70.5242,70.5242,70.4415,70.4498,32700.0
2014-10-31 12:25:00,85.26,85.44,85.26,85.44,32900.0,70.4498,70.5985,70.4498,70.5985,32900.0
2014-10-31 12:30:00,85.45,85.49,85.4,85.43,14500.0,70.6068,70.6399,70.5655,70.5903,14500.0
2014-10-31 12:35:00,85.43,85.48,85.36,85.37,13200.0,70.5903,70.6316,70.5324,70.5407,13200.0
2014-10-31 12:40:00,85.38,85.39,85.3,85.36,11100.0,70.549,70.5572,70.4829,70.5324,11100.0
2014-10-31 12:45:00,85.36,85.41,85.36,85.41,8300.0,70.5324,70.5737,70.5324,70.5737,8300.0
2014-10-31 12:50:00,85.44,85.5,85.44,85.5,5500.0,70.5985,70.6481,70.5985,70.6481,5500.0
2014-10-31 12:55:00,85.5,85.54,85.45,85.54,9300.0,70.6481,70.6812,70.6068,70.6812,9300.0
2014-10-31 13:00:00,85.55,85.64,85.55,85.63,12000.0,70.6894,70.7638,70.6894,70.7555,12000.0
2014-10-31 13:05:00,85.62,85.63,85.56,85.59,12300.0,70.7473,70.7555,70.6977,70.7225,12300.0
2014-10-31 13:10:00,85.58,85.61,85.51,85.53,11800.0,70.7142,70.739,70.6564,70.6729,11800.0
2014-10-31 13:15:00,85.54,85.56,85.52,85.52,7600.0,70.6812,70.6977,70.6646,70.6646,7600.0
2014-10-31 13:20:00,85.52,85.54,85.47,85.48,9300.0,70.6646,70.6812,70.6233,70.6316,9300.0
2014-10-31 13:25:00,85.5,85.53,85.44,85.46,22900.0,70.6481,70.6729,70.5985,70.6151,22900.0
2014-10-31 13:30:00,85.45,85.5,85.43,85.44,6200.0,70.6068,70.6481,70.5903,70.5985,6200.0
2014-10-31 13:35:00,85.45,85.53,85.43,85.53,9000.0,70.6068,70.6729,70.5903,70.6729,9000.0
2014-10-31 13:40:00,85.54,85.61,85.52,85.6,6500.0,70.6812,70.739,70.6646,70.7307,6500.0
2014-10-31 13:45:00,85.59,85.62,85.53,85.54,8500.0,70.7225,70.7473,70.6729,70.6812,8500.0
2014-10-31 13:50:00,85.54,85.54,85.48,85.5,10400.0,70.6812,70.6812,70.6316,70.6481,10400.0
2014-10-31 13:55:00,85.51,85.53,85.4,85.45,22000.0,70.6564,70.6729,70.5655,70.6068,22000.0
2014-10-31 14:00:00,85.45,85.48,85.41,85.43,21000.0,70.6068,70.6316,70.5737,70.5903,21000.0
2014-10-31 14:05:00,85.43,85.49,85.43,85.49,24400.0,70.5903,70.6399,70.5903,70.6399,24400.0
2014-10-31 14:10:00,85.47,85.52,85.45,85.46,34500.0,70.6233,70.6646,70.6068,70.6151,34500.0
2014-10-31 14:15:00,85.46,85.54,85.46,85.53,13100.0,70.6151,70.6812,70.6151,70.6729,13100.0
2014-10-31 14:20:00,85.5,85.51,85.46,85.5,34400.0,70.6481,70.6564,70.6151,70.6481,34400.0
2014-10-31 14:25:00,85.51,85.53,85.44,85.44,18200.0,70.6564,70.6729,70.5985,70.5985,18200.0
2014-10-31 14:30:00,85.44,85.52,85.44,85.46,18300.0,70.5985,70.6646,70.5985,70.6151,18300.0
2014-10-31 14:35:00,85.48,85.53,85.47,85.53,8800.0,70.6316,70.6729,70.6233,70.6729,8800.0
2014-10-31 14:40:00,85.53,85.58,85.53,85.54,14800.0,70.6729,70.7142,70.6729,70.6812,14800.0
2014-10-31 14:45:00,85.53,85.55,85.49,85.5,24500.0,70.6729,70.6894,70.6399,70.6481,24500.0
2014-10-31 14:50:00,85.5,85.54,85.46,85.46,32200.0,70.6481,70.6812,70.6151,70.6151,32200.0
2014-10-31 14:55:00,85.45,85.58,85.45,85.54,21000.0,70.6068,70.7142,70.6068,70.6812,21000.0
2014-10-31 15:00:00,85.53,85.56,85.45,85.47,30000.0,70.6729,70.6977,70.6068,70.6233,30000.0
2014-10-31 15:05:00,85.48,85.49,85.44,85.44,29000.0,70.6316,70.6399,70.5985,70.5985,29000.0
2014-10-31 15:10:00,85.44,85.44,85.4,85.4,24300.0,70.5985,70.5985,70.5655,70.5655,24300.0
2014-10-31 15:15:00,85.4,85.42,85.33,85.35,34800.0,70.5655,70.582,70.5076,70.5242,34800.0
2014-10-31 15:20:00,85.36,85.44,85.35,85.41,91500.0,70.5324,70.5985,70.5242,70.5737,91500.0
2014-10-31 15:25:00,85.42,85.5,85.42,85.43,30500.0,70.582,70.6481,70.582,70.5903,30500.0
2014-10-31 15:30:00,85.43,85.48,85.4,85.43,39700.0,70.5903,70.6316,70.5655,70.5903,39700.0
2014-10-31 15:35:00,85.45,85.45,85.38,85.39,37000.0,70.6068,70.6068,70.549,70.5572,37000.0
2014-10-31 15:40:00,85.39,85.43,85.38,85.39,41700.0,70.5572,70.5903,70.549,70.5572,41700.0
2014-10-31 15:45:00,85.4,85.42,85.36,85.38,65600.0,70.5655,70.582,70.5324,70.549,65600.0
2014-10-31 15:50:00,85.38,85.4,85.36,85.4,74200.0,70.549,70.5655,70.5324,70.5655,74200.0
2014-10-31 15:55:00,85.4,85.56,85.4,85.54,175800.0,70.5655,70.6977,70.5655,70.6812,175800.0
2014-11-03 09:30:00,85.5,85.64,85.18,85.18,90500.0,70.6481,70.7638,70.3837,70.3837,90500.0
2014-11-03 09:35:00,85.17,85.32,84.96,84.99,40200.0,70.3754,70.4994,70.2019,70.2267,40200.0
2014-11-03 09:40:00,85.0,85.02,84.62,84.72,42900.0,70.235,70.2515,69.921,70.0036,42900.0
2014-11-03 09:45:00,84.71,84.72,84.58,84.66,59700.0,69.9953,70.0036,69.8879,69.954,59700.0
2014-11-03 09:50:00,84.69,84.88,84.69,84.88,40500.0,69.9788,70.1358,69.9788,70.1358,40500.0
2014-11-03 09:55:00,84.88,84.97,84.75,84.79,22500.0,70.1358,70.2102,70.0284,70.0614,22500.0
2014-11-03 10:00:00,84.81,85.13,84.81,85.02,49000.0,70.078,70.3424,70.078,70.2515,49000.0
2014-11-03 10:05:00,85.02,85.05,84.74,84.77,37400.0,70.2515,70.2763,70.0201,70.0449,37400.0
2014-11-03 10:10:00,84.78,84.92,84.74,84.8,41300.0,70.0532,70.1689,70.0201,70.0697,41300.0
2014-11-03 10:15:00,84.77,84.88,84.7,84.84,22000.0,70.0449,70.1358,69.9871,70.1028,22000.0
2014-11-03 10:20:00,84.81,84.85,84.67,84.81,16600.0,70.078,70.111,69.9623,70.078,16600.0
2014-11-03 10:25:00,84.81,84.88,84.73,84.86,34000.0,70.078,70.1358,70.0119,70.1193,34000.0
2014-11-03 10:30:00,84.87,84.93,84.81,84.89,25700.0,70.1276,70.1771,70.078,70.1441,25700.0
2014-11-03 10:35:00,84.87,84.95,84.75,84.77,36100.0,70.1276,70.1937,70.0284,70.0449,36100.0
2014-11-03 10:40:00,84.76,84.81,84.72,84.72,36400.0,70.0367,70.078,70.0036,70.0036,36400.0
2014-11-03 10:45:00,84.72,84.75,84.65,84.65,44800.0,70.0036,70.0284,69.9458,69.9458,44800.0
2014-11-03 10:50:00,84.66,84.71,84.65,84.71,33800.0,69.954,69.9953,69.9458,69.9953,33800.0
2014-11-03 10:55:00,84.7,84.83,84.68,84.82,37500.0,69.9871,70.0945,69.9706,70.0862,37500.0
2014-11-03 11:00:00,84.81,84.89,84.78,84.87,36400.0,70.078,70.1441,70.0532,70.1276,36400.0
2014-11-03 11:05:00,84.87,84.92,84.84,84.88,24200.0,70.1276,70.1689,70.1028,70.1358,24200.0
2014-11-03 11:10:00,84.87,84.88,84.8,84.83,28700.0,70.1276,70.1358,70.0697,70.0945,28700.0
2014-11-03 11:15:00,84.82,84.84,84.78,84.79,29000.0,70.0862,70.1028,70.0532,70.0614,29000.0
2014-11-03 11:20:00,84.79,84.86,84.77,84.84,22400.0,70.0614,70.1193,70.0449,70.1028,22400.0
2014-11-03 11:25:00,84.84,84.95,84.82,84.94,16500.0,70.1028,70.1937,70.0862,70.1854,16500.0
2014-11-03 11:30:00,84.95,85.05,84.94,85.01,30100.0,70.1937,70.2763,70.1854,70.2432,30100.0
2014-11-03 11:35:00,85.01,85.08,84.98,85.08,25700.0,70.2432,70.3011,70.2184,70.3011,25700.0
2014-11-03 11:40:00,85.08,85.08,84.98,85.04,11400.0,70.3011,70.3011,70.2184,70.268,11400.0
2014-11-03 11:45:00,85.07,85.12,85.04,85.09,13900.0,70.2928,70.3341,70.268,70.3093,13900.0
2014-11-03 11:50:00,85.08,85.09,85.01,85.09,12900.0,70.3011,70.3093,70.2432,70.3093,12900.0
2014-11-03 11:55:00,85.09,85.15,85.03,85.06,12800.0,70.3093,70.3589,70.2598,70.2845,12800.0
2014-11-03 12:00:00,85.06,85.13,85.05,85.13,14600.0,70.2845,70.3424,70.2763,70.3424,14600.0
2014-11-03 12:05:00,85.13,85.13,85.05,85.12,18200.0,70.3424,70.3424,70.2763,70.3341,18200.0
2014-11-03 12:10:00,85.12,85.15,85.03,85.03,19300.0,70.3341,70.3589,70.2598,70.2598,19300.0
2014-11-03 12:15:00,85.03,85.15,85.03,85.1,13600.0,70.2598,70.3589,70.2598,70.3176,13600.0
2014-11-03 12:20:00,85.11,85.14,85.09,85.12,10100.0,70.3259,70.3506,70.3093,70.3341,10100.0
2014-11-03 12:25:00,85.13,85.19,85.13,85.19,14700.0,70.3424,70.392,70.3424,70.392,14700.0
2014-11-03 12:30:00,85.19,85.29,85.18,85.26,28100.0,70.392,70.4746,70.3837,70.4498,28100.0
2014-11-03 12:35:00,85.26,85.31,85.23,85.29,16000.0,70.4498,70.4911,70.425,70.4746,16000.0
2014-11-03 12:40:00,85.28,85.29,85.24,85.28,11400.0,70.4663,70.4746,70.4333,70.4663,11400.0
2014-11-03 12:45:00,85.28,85.3,85.28,85.29,5000.0,70.4663,70.4829,70.4663,70.4746,5000.0
2014-11-03 12:50:00,85.28,85.29,85.25,85.27,7600.0,70.4663,70.4746,70.4415,70.4581,7600.0
2014-11-03 12:55:00,85.28,85.44,85.28,85.41,16500.0,70.4663,70.5985,70.4663,70.5737,16500.0
2014-11-03 13:00:00,85.39,85.41,85.33,85.38,11400.0,70.5572,70.5737,70.5076,70.549,11400.0
2014-11-03 13:05:00,85.38,85.42,85.34,85.35,10700.0,70.549,70.582,70.5159,70.5242,10700.0
2014-11-03 13:10:00,85.35,85.41,85.35,85.39,8400.0,70.5242,70.5737,70.5242,70.5572,8400.0
2014-11-03 13:15:00,85.39,85.47,85.39,85.45,14500.0,70.5572,70.6233,70.5572,70.6068,14500.0
2014-11-03 13:20:00,85.45,85.46,85.42,85.44,14600.0,70.6068,70.6151,70.582,70.5985,14600.0
2014-11-03 13:25:00,85.44,85.48,85.38,85.42,24500.0,70.5985,70.6316,70.549,70.582,24500.0
2014-11-03 13:30:00,85.42,85.49,85.42,85.48,7300.0,70.582,70.6399,70.582,70.6316,7300.0
2014-11-03 13:35:00,85.48,85.53,85.42,85.45,14700.0,70.6316,70.6729,70.582,70.6068,14700.0
2014-11-03 13:40:00,85.46,85.51,85.42,85.42,13900.0,70.6151,70.6564,70.582,70.582,13900.0
2014-11-03 13:45:00,85.43,85.48,85.43,85.43,7500.0,70.5903,70.6316,70.5903,70.5903,7500.0
2014-11-03 13:50:00,85.42,85.46,85.41,85.43,20400.0,70.582,70.6151,70.5737,70.5903,20400.0
2014-11-03 13:55:00,85.42,85.5,85.41,85.45,9800.0,70.582,70.6481,70.5737,70.6068,9800.0
2014-11-03 14:00:00,85.46,85.47,85.44,85.46,13100.0,70.6151,70.6233,70.5985,70.6151,13100.0
2014-11-03 14:05:00,85.46,85.46,85.29,85.29,17500.0,70.6151,70.6151,70.4746,70.4746,17500.0
2014-11-03 14:10:00,85.3,85.39,85.3,85.37,12300.0,70.4829,70.5572,70.4829,70.5407,12300.0
2014-11-03 14:15:00,85.38,85.38,85.31,85.34,9800.0,70.549,70.549,70.4911,70.5159,9800.0
2014-11-03 14:20:00,85.32,85.33,85.25,85.3,19500.0,70.4994,70.5076,70.4415,70.4829,19500.0
2014-11-03 14:25:00,85.31,85.33,85.21,85.21,16900.0,70.4911,70.5076,70.4085,70.4085,16900.0
2014-11-03 14:30:00,85.22,85.22,85.12,85.12,39000.0,70.4168,70.4168,70.3341,70.3341,39000.0
2014-11-03 14:35:00,85.11,85.17,85.09,85.1,16600.0,70.3259,70.3754,70.3093,70.3176,16600.0
2014-11-03 14:40:00,85.09,85.12,85.05,85.11,18400.0,70.3093,70.3341,70.2763,70.3259,18400.0
2014-11-03 14:45:00,85.11,85.11,85.01,85.04,17700.0,70.3259,70.3259,70.2432,70.268,17700.0
2014-11-03 14:50:00,85.04,85.08,85.02,85.04,22900.0,70.268,70.3011,70.2515,70.268,22900.0
2014-11-03 14:55:00,85.03,85.06,84.99,84.99,24600.0,70.2598,70.2845,70.2267,70.2267,24600.0
2014-11-03 15:00:00,84.98,85.0,84.91,84.91,21700.0,70.2184,70.235,70.1606,70.1606,21700.0
2014-11-03 15:05:00,84.89,84.97,84.88,84.95,33400.0,70.1441,70.2102,70.1358,70.1937,33400.0
2014-11-03 15:10:00,84.95,84.98,84.89,84.89,96000.0,70.1937,70.2184,70.1441,70.1441,96000.0
2014-11-03 15:15:00,84.91,84.91,84.8,84.8,69000.0,70.1606,70.1606,70.0697,70.0697,69000.0
2014-11-03 15:20:00,84.8,84.98,84.79,84.97,89500.0,70.0697,70.2184,70.0614,70.2102,89500.0
2014-11-03 15:25:00,84.97,84.97,84.84,84.87,27800.0,70.2102,70.2102,70.1028,70.1276,27800.0
2014-11-03 15:30:00,84.87,84.96,84.87,84.94,33200.0,70.1276,70.2019,70.1276,70.1854,33200.0
2014-11-03 15:35:00,84.93,84.95,84.89,84.89,35600.0,70.1771,70.1937,70.1441,70.1441,35600.0
2014-11-03 15:40:00,84.89,84.95,84.89,84.91,39300.0,70.1441,70.1937,70.1441,70.1606,39300.0
2014-11-03 15:45:00,84.92,84.95,84.85,84.85,73900.0,70.1689,70.1937,70.111,70.111,73900.0
2014-11-03 15:50:00,84.86,84.92,84.84,84.92,75900.0,70.1193,70.1689,70.1028,70.1689,75900.0
2014-11-03 15:55:00,84.92,85.02,84.92,84.97,113800.0,70.1689,70.2515,70.1689,70.2102,113800.0
2014-11-04 09:30:00,84.74,84.85,84.62,84.63,50200.0,70.0201,70.111,69.921,69.9292,50200.0
2014-11-04 09:35:00,84.62,84.71,84.53,84.58,18100.0,69.921,69.9953,69.8466,69.8879,18100.0
2014-11-04 09:40:00,84.59,84.59,84.44,84.51,27000.0,69.8962,69.8962,69.7722,69.8301,27000.0
2014-11-04 09:45:00,84.51,84.67,84.49,84.67,50200.0,69.8301,69.9623,69.8136,69.9623,50200.0
2014-11-04 09:50:00,84.64,84.69,84.54,84.57,20600.0,69.9375,69.9788,69.8549,69.8797,20600.0
2014-11-04 09:55:00,84.59,84.66,84.54,84.58,13900.0,69.8962,69.954,69.8549,69.8879,13900.0
2014-11-04 10:00:00,84.58,84.76,84.58,84.69,36200.0,69.8879,70.0367,69.8879,69.9788,36200.0
2014-11-04 10:05:00,84.69,84.76,84.66,84.67,31500.0,69.9788,70.0367,69.954,69.9623,31500.0
2014-11-04 10:10:00,84.69,84.72,84.6,84.71,41200.0,69.9788,70.0036,69.9045,69.9953,41200.0
2014-11-04 10:15:00,84.71,84.71,84.59,84.68,31600.0,69.9953,69.9953,69.8962,69.9706,31600.0
2014-11-04 10:20:00,84.67,84.67,84.56,84.57,25900.0,69.9623,69.9623,69.8714,69.8797,25900.0
2014-11-04 10:25:00,84.57,84.57,84.4,84.41,42600.0,69.8797,69.8797,69.7392,69.7475,42600.0
2014-11-04 10:30:00,84.41,84.41,84.26,84.28,21400.0,69.7475,69.7475,69.6235,69.64,21400.0
2014-11-04 10:35:00,84.29,84.31,84.22,84.28,18800.0,69.6483,69.6648,69.5905,69.64,18800.0
2014-11-04 10:40:00,84.27,84.29,84.2,84.2,14900.0,69.6318,69.6483,69.5739,69.5739,14900.0
2014-11-04 10:45:00,84.21,84.25,84.16,84.21,17500.0,69.5822,69.6152,69.5409,69.5822,17500.0
2014-11-04 10:50:00,84.2,84.3,84.16,84.29,35600.0,69.5739,69.6566,69.5409,69.6483,35600.0
2014-11-04 10:55:00,84.29,84.29,84.09,84.11,30400.0,69.6483,69.6483,69.483,69.4996,30400.0
2014-11-04 11:00:00,84.1,84.26,84.09,84.22,33600.0,69.4913,69.6235,69.483,69.5905,33600.0
2014-11-04 11:05:00,84.21,84.26,84.09,84.14,16300.0,69.5822,69.6235,69.483,69.5244,16300.0
2014-11-04 11:10:00,84.14,84.31,84.12,84.27,17500.0,69.5244,69.6648,69.5078,69.6318,17500.0
2014-11-04 11:15:00,84.27,84.32,84.24,84.3,16000.0,69.6318,69.6731,69.607,69.6566,16000.0
2014-11-04 11:20:00,84.3,84.4,84.22,84.39,31100.0,69.6566,69.7392,69.5905,69.7309,31100.0
2014-11-04 11:25:00,84.4,84.48,84.36,84.38,31400.0,69.7392,69.8053,69.7061,69.7227,31400.0
2014-11-04 11:30:00,84.37,84.44,84.37,84.43,20100.0,69.7144,69.7722,69.7144,69.764,20100.0
2014-11-04 11:35:00,84.42,84.45,84.39,84.41,15100.0,69.7557,69.7805,69.7309,69.7475,15100.0
2014-11-04 11:40:00,84.42,84.48,84.38,84.45,9700.0,69.7557,69.8053,69.7227,69.7805,9700.0
2014-11-04 11:45:00,84.45,84.45,84.31,84.37,32900.0,69.7805,69.7805,69.6648,69.7144,32900.0
2014-11-04 11:50:00,84.37,84.37,84.28,84.34,25900.0,69.7144,69.7144,69.64,69.6896,25900.0
2014-11-04 11:55:00,84.34,84.35,84.26,84.34,14900.0,69.6896,69.6979,69.6235,69.6896,14900.0
2014-11-04 12:00:00,84.33,84.47,84.33,84.45,15700.0,69.6814,69.797,69.6814,69.7805,15700.0
2014-11-04 12:05:00,84.47,84.48,84.4,84.4,16700.0,69.797,69.8053,69.7392,69.7392,16700.0
2014-11-04 12:10:00,84.39,84.39,84.33,84.36,10400.0,69.7309,69.7309,69.6814,69.7061,10400.0
2014-11-04 12:15:00,84.35,84.4,84.31,84.31,12900.0,69.6979,69.7392,69.6648,69.6648,12900.0
2014-11-04 12:20:00,84.3,84.34,84.27,84.28,14500.0,69.6566,69.6896,69.6318,69.64,14500.0
2014-11-04 12:25:00,84.27,84.34,84.27,84.28,15400.0,69.6318,69.6896,69.6318,69.64,15400.0
2014-11-04 12:30:00,84.28,84.35,84.25,84.33,10400.0,69.64,69.6979,69.6152,69.6814,10400.0
2014-11-04 12:35:00,84.34,84.34,84.23,84.34,17200.0,69.6896,69.6896,69.5987,69.6896,17200.0
2014-11-04 12:40:00,84.35,84.41,84.33,84.41,17000.0,69.6979,69.7475,69.6814,69.7475,17000.0
2014-11-04 12:45:00,84.41,84.48,84.41,84.44,25500.0,69.7475,69.8053,69.7475,69.7722,25500.0
2014-11-04 12:50:00,84.45,84.53,84.44,84.49,44800.0,69.7805,69.8466,69.7722,69.8136,44800.0
2014-11-04 12:55:00,84.49,84.52,84.48,84.5,35700.0,69.8136,69.8383,69.8053,69.8218,35700.0
2014-11-04 13:00:00,84.51,84.57,84.46,84.55,34300.0,69.8301,69.8797,69.7888,69.8631,34300.0
2014-11-04 13:05:00,84.56,84.6,84.54,84.6,13600.0,69.8714,69.9045,69.8549,69.9045,13600.0
2014-11-04 13:10:00,84.6,84.63,84.59,84.6,31800.0,69.9045,69.9292,69.8962,69.9045,31800.0
2014-11-04 13:15:00,84.6,84.61,84.45,84.46,19000.0,69.9045,69.9127,69.7805,69.7888,19000.0
2014-11-04 13:20:00,84.45,84.45,84.38,84.4,20400.0,69.7805,69.7805,69.7227,69.7392,20400.0
2014-11-04 13:25:00,84.4,84.4,84.3,84.31,16000.0,69.7392,69.7392,69.6566,69.6648,16000.0
2014-11-04 13:30:00,84.3,84.31,84.23,84.28,17200.0,69.6566,69.6648,69.5987,69.64,17200.0
2014-11-04 13:35:00,84.27,84.39,84.27,84.39,30600.0,69.6318,69.7309,69.6318,69.7309,30600.0
2014-11-04 13:40:00,84.39,84.42,84.37,84.38,16600.0,69.7309,69.7557,69.7144,69.7227,16600.0
2014-11-04 13:45:00,84.38,84.43,84.34,84.43,14600.0,69.7227,69.764,69.6896,69.764,14600.0
2014-11-04 13:50:00,84.42,84.6,84.42,84.58,22100.0,69.7557,69.9045,69.7557,69.8879,22100.0
2014-11-04 13:55:00,84.61,84.7,84.6,84.68,36400.0,69.9127,69.9871,69.9045,69.9706,36400.0
2014-11-04 14:00:00,84.68,84.69,84.62,84.68,15600.0,69.9706,69.9788,69.921,69.9706,15600.0
2014-11-04 14:05:00,84.68,84.69,84.52,84.52,20400.0,69.9706,69.9788,69.8383,69.8383,20400.0
2014-11-04 14:10:00,84.52,84.62,84.52,84.54,16000.0,69.8383,69.921,69.8383,69.8549,16000.0
2014-11-04 14:15:00,84.55,84.55,84.47,84.53,24700.0,69.8631,69.8631,69.797,69.8466,24700.0
2014-11-04 14:20:00,84.54,84.56,84.5,84.52,12100.0,69.8549,69.8714,69.8218,69.8383,12100.0
2014-11-04 14:25:00,84.53,84.57,84.5,84.5,15000.0,69.8466,69.8797,69.8218,69.8218,15000.0
2014-11-04 14:30:00,84.5,84.5,84.38,84.38,18800.0,69.8218,69.8218,69.7227,69.7227,18800.0
2014-11-04 14:35:00,84.39,84.44,84.39,84.41,18000.0,69.7309,69.7722,69.7309,69.7475,18000.0
2014-11-04 14:40:00,84.42,84.42,84.34,84.35,16900.0,69.7557,69.7557,69.6896,69.6979,16900.0
2014-11-04 14:45:00,84.34,84.36,84.29,84.3,22000.0,69.6896,69.7061,69.6483,69.6566,22000.0
2014-11-04 14:50:00,84.3,84.36,84.27,84.33,15900.0,69.6566,69.7061,69.6318,69.6814,15900.0
2014-11-04 14:55:00,84.33,84.43,84.33,84.39,29800.0,69.6814,69.764,69.6814,69.7309,29800.0
2014-11-04 15:00:00,84.39,84.46,84.36,84.36,20400.0,69.7309,69.7888,69.7061,69.7061,20400.0
2014-11-04 15:05:00,84.36,84.47,84.35,84.46,16200.0,69.7061,69.797,69.6979,69.7888,16200.0
2014-11-04 15:10:00,84.46,84.46,84.36,84.43,15000.0,69.7888,69.7888,69.7061,69.764,15000.0
2014-11-04 15:15:00,84.42,84.51,84.41,84.48,21600.0,69.7557,69.8301,69.7475,69.8053,21600.0
2014-11-04 15:20:00,84.48,84.56,84.47,84.56,24100.0,69.8053,69.8714,69.797,69.8714,24100.0
2014-11-04 15:25:00,84.57,84.62,84.5,84.54,46500.0,69.8797,69.921,69.8218,69.8549,46500.0
2014-11-04 15:30:00,84.54,84.61,84.53,84.59,38900.0,69.8549,69.9127,69.8466,69.8962,38900.0
2014-11-04 15:35:00,84.59,84.64,84.57,84.58,36400.0,69.8962,69.9375,69.8797,69.8879,36400.0
2014-11-04 15:40:00,84.58,84.67,84.56,84.66,27300.0,69.8879,69.9623,69.8714,69.954,27300.0
2014-11-04 15:45:00,84.66,84.69,84.63,84.65,62500.0,69.954,69.9788,69.9292,69.9458,62500.0
2014-11-04 15:50:00,84.67,84.68,84.59,84.59,67800.0,69.9623,69.9706,69.8962,69.8962,67800.0
2014-11-04 15:55:00,84.6,84.67,84.51,84.53,225900.0,69.9045,69.9623,69.8301,69.8466,225900.0
2014-11-05 09:30:00,85.45,85.49,85.05,85.17,87400.0,70.6068,70.6399,70.2763,70.3754,87400.0
2014-11-05 09:35:00,85.15,85.17,84.85,85.13,65300.0,70.3589,70.3754,70.111,70.3424,65300.0
2014-11-05 09:40:00,85.1,85.17,84.91,85.0,48800.0,70.3176,70.3754,70.1606,70.235,48800.0
2014-11-05 09:45:00,85.0,85.05,84.96,84.96,28600.0,70.235,70.2763,70.2019,70.2019,28600.0
2014-11-05 09:50:00,84.94,85.0,84.94,84.97,26500.0,70.1854,70.235,70.1854,70.2102,26500.0
2014-11-05 09:55:00,84.98,85.09,84.97,85.09,37300.0,70.2184,70.3093,70.2102,70.3093,37300.0
2014-11-05 10:00:00,85.1,85.11,84.92,85.11,29300.0,70.3176,70.3259,70.1689,70.3259,29300.0
2014-11-05 10:05:00,85.13,85.24,85.07,85.23,12800.0,70.3424,70.4333,70.2928,70.425,12800.0
2014-11-05 10:10:00,85.24,85.26,85.09,85.09,27900.0,70.4333,70.4498,70.3093,70.3093,27900.0
2014-11-05 10:15:00,85.07,85.15,85.06,85.11,25400.0,70.2928,70.3589,70.2845,70.3259,25400.0
2014-11-05 10:20:00,85.11,85.13,85.0,85.07,22300.0,70.3259,70.3424,70.235,70.2928,22300.0
2014-11-05 10:25:00,85.07,85.11,85.04,85.08,24200.0,70.2928,70.3259,70.268,70.3011,24200.0
2014-11-05 10:30:00,85.09,85.14,84.99,85.06,27700.0,70.3093,70.3506,70.2267,70.2845,27700.0
2014-11-05 10:35:00,85.05,85.2,85.04,85.2,14600.0,70.2763,70.4002,70.268,70.4002,14600.0
2014-11-05 10:40:00,85.19,85.33,85.17,85.31,24300.0,70.392,70.5076,70.3754,70.4911,24300.0
2014-11-05 10:45:00,85.3,85.3,85.18,85.24,53000.0,70.4829,70.4829,70.3837,70.4333,53000.0
2014-11-05 10:50:00,85.23,85.33,85.2,85.22,51800.0,70.425,70.5076,70.4002,70.4168,51800.0
2014-11-05 10:55:00,85.21,85.21,85.12,85.17,19200.0,70.4085,70.4085,70.3341,70.3754,19200.0
2014-11-05 11:00:00,85.18,85.22,85.07,85.07,53900.0,70.3837,70.4168,70.2928,70.2928,53900.0
2014-11-05 11:05:00,85.08,85.11,85.06,85.1,11800.0,70.3011,70.3259,70.2845,70.3176,11800.0
2014-11-05 11:10:00,85.09,85.17,85.09,85.15,18200.0,70.3093,70.3754,70.3093,70.3589,18200.0
2014-11-05 11:15:00,85.15,85.17,85.1,85.14,12900.0,70.3589,70.3754,70.3176,70.3506,12900.0
2014-11-05 11:20:00,85.13,85.17,85.07,85.08,14700.0,70.3424,70.3754,70.2928,70.3011,14700.0
2014-11-05 11:25:00,85.08,85.11,85.06,85.06,23600.0,70.3011,70.3259,70.2845,70.2845,23600.0
2014-11-05 11:30:00,85.06,85.14,85.04,85.09,28800.0,70.2845,70.3506,70.268,70.3093,28800.0
2014-11-05 11:35:00,85.07,85.09,84.95,84.98,23700.0,70.2928,70.3093,70.1937,70.2184,23700.0
2014-11-05 11:40:00,84.98,84.98,84.9,84.97,20500.0,70.2184,70.2184,70.1523,70.2102,20500.0
2014-11-05 11:45:00,84.97,85.0,84.94,84.98,17700.0,70.2102,70.235,70.1854,70.2184,17700.0
2014-11-05 11:50:00,84.98,85.0,84.97,85.0,30800.0,70.2184,70.235,70.2102,70.235,30800.0
2014-11-05 11:55:00,85.0,85.0,84.9,84.93,54700.0,70.235,70.235,70.1523,70.1771,54700.0
2014-11-05 12:00:00,84.93,84.94,84.81,84.87,98600.0,70.1771,70.1854,70.078,70.1276,98600.0
2014-11-05 12:05:00,84.87,84.91,84.81,84.81,39500.0,70.1276,70.1606,70.078,70.078,39500.0
2014-11-05 12:10:00,84.82,84.82,84.77,84.79,64800.0,70.0862,70.0862,70.0449,70.0614,64800.0
2014-11-05 12:15:00,84.79,84.79,84.72,84.74,18300.0,70.0614,70.0614,70.0036,70.0201,18300.0
2014-11-05 12:20:00,84.73,84.74,84.66,84.73,22300.0,70.0119,70.0201,69.954,70.0119,22300.0
2014-11-05 12:25:00,84.72,84.73,84.58,84.63,47300.0,70.0036,70.0119,69.8879,69.9292,47300.0
2014-11-05 12:30:00,84.64,84.72,84.64,84.67,44000.0,69.9375,70.0036,69.9375,69.9623,44000.0
2014-11-05 12:35:00,84.66,84.67,84.63,84.63,29100.0,69.954,69.9623,69.9292,69.9292,29100.0
2014-11-05 12:40:00,84.62,84.68,84.62,84.64,16100.0,69.921,69.9706,69.921,69.9375,16100.0
2014-11-05 12:45:00,84.64,84.68,84.49,84.5,95400.0,69.9375,69.9706,69.8136,69.8218,95400.0
2014-11-05 12:50:00,84.5,84.51,84.49,84.5,64300.0,69.8218,69.8301,69.8136,69.8218,64300.0
2014-11-05 12:55:00,84.51,84.54,84.48,84.54,18100.0,69.8301,69.8549,69.8053,69.8549,18100.0
2014-11-05 13:00:00,84.54,84.61,84.5,84.52,62900.0,69.8549,69.9127,69.8218,69.8383,62900.0
2014-11-05 13:05:00,84.52,84.54,84.47,84.54,28900.0,69.8383,69.8549,69.797,69.8549,28900.0
2014-11-05 13:10:00,84.56,84.58,84.48,84.49,36000.0,69.8714,69.8879,69.8053,69.8136,36000.0
2014-11-05 13:15:00,84.49,84.52,84.46,84.48,24200.0,69.8136,69.8383,69.7888,69.8053,24200.0
2014-11-05 13:20:00,84.49,84.53,84.48,84.53,50000.0,69.8136,69.8466,69.8053,69.8466,50000.0
2014-11-05 13:25:00,84.53,84.58,84.49,84.49,28500.0,69.8466,69.8879,69.8136,69.8136,28500.0
2014-11-05 13:30:00,84.5,84.61,84.5,84.61,38900.0,69.8218,69.9127,69.8218,69.9127,38900.0
2014-11-05 13:35:00,84.61,84.61,84.5,84.51,39900.0,69.9127,69.9127,69.8218,69.8301,39900.0
2014-11-05 13:40:00,84.51,84.51,84.48,84.48,19000.0,69.8301,69.8301,69.8053,69.8053,19000.0
2014-11-05 13:45:00,84.49,84.51,84.47,84.48,18700.0,69.8136,69.8301,69.797,69.8053,18700.0
2014-11-05 13:50:00,84.49,84.55,84.49,84.53,24900.0,69.8136,69.8631,69.8136,69.8466,24900.0
2014-11-05 13:55:00,84.53,84.53,84.5,84.51,23600.0,69.8466,69.8466,69.8218,69.8301,23600.0
2014-11-05 14:00:00,84.51,84.53,84.49,84.5,31800.0,69.8301,69.8466,69.8136,69.8218,31800.0
2014-11-05 14:05:00,84.49,84.52,84.48,84.49,23500.0,69.8136,69.8383,69.8053,69.8136,23500.0
2014-11-05 14:10:00,84.5,84.54,84.48,84.49,38400.0,69.8218,69.8549,69.8053,69.8136,38400.0
2014-11-05 14:15:00,84.5,84.56,84.48,84.56,53900.0,69.8218,69.8714,69.8053,69.8714,53900.0
2014-11-05 14:20:00,84.56,84.77,84.51,84.72,106100.0,69.8714,70.0449,69.8301,70.0036,106100.0
2014-11-05 14:25:00,84.73,84.76,84.71,84.75,20200.0,70.0119,70.0367,69.9953,70.0284,20200.0
2014-11-05 14:30:00,84.75,84.79,84.72,84.74,79800.0,70.0284,70.0614,70.0036,70.0201,79800.0
2014-11-05 14:35:00,84.74,84.75,84.67,84.69,38300.0,70.0201,70.0284,69.9623,69.9788,38300.0
2014-11-05 14:40:00,84.68,84.71,84.65,84.68,47300.0,69.9706,69.9953,69.9458,69.9706,47300.0
2014-11-05 14:45:00,84.68,84.72,84.68,84.72,34100.0,69.9706,70.0036,69.9706,70.0036,34100.0
2014-11-05 14:50:00,84.73,84.75,84.72,84.75,18900.0,70.0119,70.0284,70.0036,70.0284,18900.0
2014-11-05 14:55:00,84.76,84.82,84.69,84.75,74800.0,70.0367,70.0862,69.9788,70.0284,74800.0
2014-11-05 15:00:00,84.76,84.84,84.76,84.81,29000.0,70.0367,70.1028,70.0367,70.078,29000.0
2014-11-05 15:05:00,84.81,84.84,84.79,84.84,32100.0,70.078,70.1028,70.0614,70.1028,32100.0
2014-11-05 15:10:00,84.83,84.86,84.77,84.78,50600.0,70.0945,70.1193,70.0449,70.0532,50600.0
2014-11-05 15:15:00,84.79,84.81,84.7,84.7,90900.0,70.0614,70.078,69.9871,69.9871,90900.0
2014-11-05 15:20:00,84.7,84.76,84.69,84.74,168200.0,69.9871,70.0367,69.9788,70.0201,168200.0
2014-11-05 15:25:00,84.75,84.83,84.67,84.83,68800.0,70.0284,70.0945,69.9623,70.0945,68800.0
2014-11-05 15:30:00,84.82,84.83,84.68,84.69,160100.0,70.0862,70.0945,69.9706,69.9788,160100.0
2014-11-05 15:35:00,84.7,84.73,84.67,84.72,78000.0,69.9871,70.0119,69.9623,70.0036,78000.0
2014-11-05 15:40:00,84.73,84.78,84.69,84.78,70500.0,70.0119,70.0532,69.9788,70.0532,70500.0
2014-11-05 15:45:00,84.78,84.89,84.76,84.89,78900.0,70.0532,70.1441,70.0367,70.1441,78900.0
2014-11-05 15:50:00,84.89,84.93,84.87,84.91,98800.0,70.1441,70.1771,70.1276,70.1606,98800.0
2014-11-05 15:55:00,84.92,85.06,84.91,84.96,167400.0,70.1689,70.2845,70.1606,70.2019,167400.0
2014-11-06 09:30:00,85.04,85.19,84.91,85.19,30300.0,70.268,70.392,70.1606,70.392,30300.0
2014-11-06 09:35:00,85.24,85.3,84.99,85.04,11000.0,70.4333,70.4829,70.2267,70.268,11000.0
2014-11-06 09:40:00,85.09,85.45,85.09,85.43,50900.0,70.3093,70.6068,70.3093,70.5903,50900.0
2014-11-06 09:45:00,85.43,85.47,85.35,85.45,24600.0,70.5903,70.6233,70.5242,70.6068,24600.0
2014-11-06 09:50:00,85.44,85.49,85.38,85.48,15400.0,70.5985,70.6399,70.549,70.6316,15400.0
2014-11-06 09:55:00,85.49,85.7,85.48,85.67,33400.0,70.6399,70.8134,70.6316,70.7886,33400.0
2014-11-06 10:00:00,85.67,85.85,85.65,85.8,42300.0,70.7886,70.9373,70.7721,70.896,42300.0
2014-11-06 10:05:00,85.77,85.8,85.68,85.76,21300.0,70.8712,70.896,70.7968,70.863,21300.0
2014-11-06 10:10:00,85.78,85.92,85.76,85.89,34300.0,70.8795,70.9952,70.863,70.9704,34300.0
2014-11-06 10:15:00,85.89,85.89,85.67,85.81,21700.0,70.9704,70.9704,70.7886,70.9043,21700.0
2014-11-06 10:20:00,85.84,86.05,85.8,86.01,35800.0,70.9291,71.1026,70.896,71.0695,35800.0
2014-11-06 10:25:00,86.01,86.25,85.97,86.22,58500.0,71.0695,71.2678,71.0365,71.243,58500.0
2014-11-06 10:30:00,86.2,86.35,86.12,86.34,92800.0,71.2265,71.3505,71.1604,71.3422,92800.0
2014-11-06 10:35:00,86.35,86.79,86.34,86.69,161300.0,71.3505,71.714,71.3422,71.6314,161300.0
2014-11-06 10:40:00,86.7,86.82,86.7,86.71,72200.0,71.6397,71.7388,71.6397,71.6479,72200.0
2014-11-06 10:45:00,86.71,86.87,86.68,86.87,48300.0,71.6479,71.7801,71.6231,71.7801,48300.0
2014-11-06 10:50:00,86.87,86.95,86.83,86.93,49100.0,71.7801,71.8462,71.7471,71.8297,49100.0
2014-11-06 10:55:00,86.92,87.0,86.86,86.99,99900.0,71.8215,71.8876,71.7719,71.8793,99900.0
2014-11-06 11:00:00,86.99,87.24,86.98,87.23,146000.0,71.8793,72.0859,71.871,72.0776,146000.0
2014-11-06 11:05:00,87.24,87.33,87.18,87.19,95500.0,72.0859,72.1602,72.0363,72.0446,95500.0
2014-11-06 11:10:00,87.18,87.18,87.03,87.13,48900.0,72.0363,72.0363,71.9123,71.995,48900.0
2014-11-06 11:15:00,87.14,87.19,86.98,87.19,33800.0,72.0032,72.0446,71.871,72.0446,33800.0
2014-11-06 11:20:00,87.2,87.27,87.11,87.13,88500.0,72.0528,72.1107,71.9784,71.995,88500.0
2014-11-06 11:25:00,87.13,87.28,87.01,87.24,75100.0,71.995,72.1189,71.8958,72.0859,75100.0
2014-11-06 11:30:00,87.25,87.47,87.25,87.44,84700.0,72.0941,72.2759,72.0941,72.2511,84700.0
2014-11-06 11:35:00,87.47,87.69,87.44,87.6,145100.0,72.2759,72.4577,72.2511,72.3833,145100.0
2014-11-06 11:40:00,87.62,87.74,87.51,87.69,73300.0,72.3999,72.499,72.309,72.4577,73300.0
2014-11-06 11:45:00,87.7,87.79,87.62,87.71,129600.0,72.466,72.5403,72.3999,72.4742,129600.0
2014-11-06 11:50:00,87.72,87.74,87.47,87.53,43400.0,72.4825,72.499,72.2759,72.3255,43400.0
2014-11-06 11:55:00,87.54,87.71,87.54,87.63,33200.0,72.3338,72.4742,72.3338,72.4081,33200.0
2014-11-06 12:00:00,87.63,87.63,87.49,87.57,38200.0,72.4081,72.4081,72.2924,72.3585,38200.0
2014-11-06 12:05:00,87.56,87.58,87.26,87.26,45400.0,72.3503,72.3668,72.1024,72.1024,45400.0
2014-11-06 12:10:00,87.26,87.37,87.23,87.34,54700.0,72.1024,72.1933,72.0776,72.1685,54700.0
2014-11-06 12:15:00,87.34,87.46,87.27,87.27,53900.0,72.1685,72.2677,72.1107,72.1107,53900.0
2014-11-06 12:20:00,87.28,87.35,87.23,87.26,38500.0,72.1189,72.1768,72.0776,72.1024,38500.0
2014-11-06 12:25:00,87.25,87.35,87.23,87.34,27400.0,72.0941,72.1768,72.0776,72.1685,27400.0
2014-11-06 12:30:00,87.33,87.43,87.33,87.4,36900.0,72.1602,72.2429,72.1602,72.2181,36900.0
2014-11-06 12:35:00,87.4,87.41,87.3,87.3,32200.0,72.2181,72.2263,72.1354,72.1354,32200.0
2014-11-06 12:40:00,87.3,87.39,87.28,87.39,44600.0,72.1354,72.2098,72.1189,72.2098,44600.0
2014-11-06 12:45:00,87.39,87.52,87.39,87.5,47500.0,72.2098,72.3172,72.2098,72.3007,47500.0
2014-11-06 12:50:00,87.5,87.52,87.31,87.31,29500.0,72.3007,72.3172,72.1437,72.1437,29500.0
2014-11-06 12:55:00,87.31,87.46,87.29,87.37,26000.0,72.1437,72.2677,72.1272,72.1933,26000.0
2014-11-06 13:00:00,87.37,87.45,87.32,87.32,24900.0,72.1933,72.2594,72.152,72.152,24900.0
2014-11-06 13:05:00,87.31,87.31,87.16,87.16,27500.0,72.1437,72.1437,72.0198,72.0198,27500.0
2014-11-06 13:10:00,87.17,87.31,87.17,87.3,17500.0,72.028,72.1437,72.028,72.1354,17500.0
2014-11-06 13:15:00,87.3,87.35,87.26,87.29,28100.0,72.1354,72.1768,72.1024,72.1272,28100.0
2014-11-06 13:20:00,87.29,87.31,87.26,87.29,20600.0,72.1272,72.1437,72.1024,72.1272,20600.0
2014-11-06 13:25:00,87.29,87.46,87.29,87.46,23900.0,72.1272,72.2677,72.1272,72.2677,23900.0
2014-11-06 13:30:00,87.46,87.55,87.45,87.51,53100.0,72.2677,72.342,72.2594,72.309,53100.0
2014-11-06 13:35:00,87.52,87.53,87.34,87.47,47200.0,72.3172,72.3255,72.1685,72.2759,47200.0
2014-11-06 13:40:00,87.47,87.55,87.43,87.5,27900.0,72.2759,72.342,72.2429,72.3007,27900.0
2014-11-06 13:45:00,87.5,87.52,87.46,87.52,27600.0,72.3007,72.3172,72.2677,72.3172,27600.0
2014-11-06 13:50:00,87.53,87.6,87.5,87.6,34300.0,72.3255,72.3833,72.3007,72.3833,34300.0
2014-11-06 13:55:00,87.59,87.68,87.52,87.66,68600.0,72.3751,72.4494,72.3172,72.4329,68600.0
2014-11-06 14:00:00,87.67,87.69,87.61,87.63,18900.0,72.4412,72.4577,72.3916,72.4081,18900.0
2014-11-06 14:05:00,87.64,87.75,87.64,87.7,28600.0,72.4164,72.5073,72.4164,72.466,28600.0
2014-11-06 14:10:00,87.7,87.7,87.56,87.65,50600.0,72.466,72.466,72.3503,72.4246,50600.0
2014-11-06 14:15:00,87.65,87.67,87.57,87.67,22000.0,72.4246,72.4412,72.3585,72.4412,22000.0
2014-11-06 14:20:00,87.67,87.69,87.63,87.68,16800.0,72.4412,72.4577,72.4081,72.4494,16800.0
2014-11-06 14:25:00,87.69,87.74,87.69,87.74,39900.0,72.4577,72.499,72.4577,72.499,39900.0
2014-11-06 14:30:00,87.74,87.75,87.67,87.69,47200.0,72.499,72.5073,72.4412,72.4577,47200.0
2014-11-06 14:35:00,87.69,87.7,87.61,87.66,27200.0,72.4577,72.466,72.3916,72.4329,27200.0
2014-11-06 14:40:00,87.65,87.66,87.59,87.61,32400.0,72.4246,72.4329,72.3751,72.3916,32400.0
2014-11-06 14:45:00,87.62,87.67,87.61,87.66,25900.0,72.3999,72.4412,72.3916,72.4329,25900.0
2014-11-06 14:50:00,87.65,87.69,87.64,87.69,24200.0,72.4246,72.4577,72.4164,72.4577,24200.0
2014-11-06 14:55:00,87.68,87.74,87.68,87.73,30500.0,72.4494,72.499,72.4494,72.4908,30500.0
2014-11-06 15:00:00,87.74,87.78,87.72,87.77,91400.0,72.499,72.5321,72.4825,72.5238,91400.0
2014-11-06 15:05:00,87.76,87.77,87.71,87.71,76700.0,72.5155,72.5238,72.4742,72.4742,76700.0
2014-11-06 15:10:00,87.71,87.75,87.68,87.68,58500.0,72.4742,72.5073,72.4494,72.4494,58500.0
2014-11-06 15:15:00,87.68,87.69,87.59,87.64,53100.0,72.4494,72.4577,72.3751,72.4164,53100.0
2014-11-06 15:20:00,87.64,87.73,87.64,87.73,47900.0,72.4164,72.4908,72.4164,72.4908,47900.0
2014-11-06 15:25:00,87.73,87.88,87.73,87.87,193500.0,72.4908,72.6147,72.4908,72.6064,193500.0
2014-11-06 15:30:00,87.88,87.92,87.86,87.87,99900.0,72.6147,72.6477,72.5982,72.6064,99900.0
2014-11-06 15:35:00,87.87,87.87,87.78,87.79,96200.0,72.6064,72.6064,72.5321,72.5403,96200.0
2014-11-06 15:40:00,87.79,87.82,87.77,87.81,76000.0,72.5403,72.5651,72.5238,72.5569,76000.0
2014-11-06 15:45:00,87.81,87.83,87.71,87.74,144300.0,72.5569,72.5734,72.4742,72.499,144300.0
2014-11-06 15:50:00,87.74,87.75,87.64,87.64,143300.0,72.499,72.5073,72.4164,72.4164,143300.0
2014-11-06 15:55:00,87.65,87.79,87.65,87.77,220000.0,72.4246,72.5403,72.4246,72.5238,220000.0
2014-11-07 09:30:00,87.79,87.92,87.72,87.75,56700.0,72.5403,72.6477,72.4825,72.5073,56700.0
2014-11-07 09:35:00,87.75,88.13,87.73,88.02,98400.0,72.5073,72.8213,72.4908,72.7304,98400.0
2014-11-07 09:40:00,88.03,88.1,87.8,88.1,68900.0,72.7386,72.7965,72.5486,72.7965,68900.0
2014-11-07 09:45:00,88.05,88.25,87.85,88.24,73000.0,72.7552,72.9204,72.5899,72.9122,73000.0
2014-11-07 09:50:00,88.19,88.3,88.09,88.25,50600.0,72.8708,72.9617,72.7882,72.9204,50600.0
2014-11-07 09:55:00,88.26,88.31,88.17,88.19,38300.0,72.9287,72.97,72.8543,72.8708,38300.0
2014-11-07 10:00:00,88.19,88.3,88.16,88.25,23100.0,72.8708,72.9617,72.8461,72.9204,23100.0
2014-11-07 10:05:00,88.26,88.41,88.25,88.39,46200.0,72.9287,73.0526,72.9204,73.0361,46200.0
2014-11-07 10:10:00,88.38,88.44,88.35,88.39,15400.0,73.0278,73.0774,73.0031,73.0361,15400.0
2014-11-07 10:15:00,88.39,88.43,88.28,88.38,47100.0,73.0361,73.0692,72.9452,73.0278,47100.0
2014-11-07 10:20:00,88.39,88.39,88.19,88.27,65100.0,73.0361,73.0361,72.8708,72.9369,65100.0
2014-11-07 10:25:00,88.25,88.34,88.22,88.26,66800.0,72.9204,72.9948,72.8956,72.9287,66800.0
2014-11-07 10:30:00,88.23,88.28,88.15,88.17,62300.0,72.9039,72.9452,72.8378,72.8543,62300.0
2014-11-07 10:35:00,88.16,88.21,88.12,88.21,35600.0,72.8461,72.8874,72.813,72.8874,35600.0
2014-11-07 10:40:00,88.19,88.19,88.12,88.15,19900.0,72.8708,72.8708,72.813,72.8378,19900.0
2014-11-07 10:45:00,88.18,88.35,88.17,88.33,21800.0,72.8626,73.0031,72.8543,72.9865,21800.0
2014-11-07 10:50:00,88.3,88.5,88.3,88.47,43900.0,72.9617,73.127,72.9617,73.1022,43900.0
2014-11-07 10:55:00,88.48,88.54,88.44,88.5,48700.0,73.1105,73.16,73.0774,73.127,48700.0
2014-11-07 11:00:00,88.52,88.54,88.48,88.52,22300.0,73.1435,73.16,73.1105,73.1435,22300.0
2014-11-07 11:05:00,88.53,88.69,88.53,88.62,56200.0,73.1518,73.284,73.1518,73.2262,56200.0
2014-11-07 11:10:00,88.61,88.64,88.56,88.62,22300.0,73.2179,73.2427,73.1766,73.2262,22300.0
2014-11-07 11:15:00,88.62,88.66,88.6,88.65,21300.0,73.2262,73.2592,73.2096,73.2509,21300.0
2014-11-07 11:20:00,88.64,88.65,88.52,88.56,40400.0,73.2427,73.2509,73.1435,73.1766,40400.0
2014-11-07 11:25:00,88.56,88.61,88.5,88.54,32400.0,73.1766,73.2179,73.127,73.16,32400.0
2014-11-07 11:30:00,88.53,88.55,88.47,88.49,26200.0,73.1518,73.1683,73.1022,73.1187,26200.0
2014-11-07 11:35:00,88.5,88.73,88.48,88.72,56700.0,73.127,73.317,73.1105,73.3088,56700.0
2014-11-07 11:40:00,88.73,88.78,88.73,88.76,27800.0,73.317,73.3584,73.317,73.3418,27800.0
2014-11-07 11:45:00,88.76,88.83,88.75,88.76,35900.0,73.3418,73.3997,73.3336,73.3418,35900.0
2014-11-07 11:50:00,88.77,88.81,88.74,88.76,23100.0,73.3501,73.3831,73.3253,73.3418,23100.0
2014-11-07 11:55:00,88.77,88.85,88.75,88.8,48100.0,73.3501,73.4162,73.3336,73.3749,48100.0
2014-11-07 12:00:00,88.8,88.8,88.69,88.72,18300.0,73.3749,73.3749,73.284,73.3088,18300.0
2014-11-07 12:05:00,88.71,88.77,88.7,88.75,16300.0,73.3005,73.3501,73.2923,73.3336,16300.0
2014-11-07 12:10:00,88.74,88.75,88.7,88.75,26400.0,73.3253,73.3336,73.2923,73.3336,26400.0
2014-11-07 12:15:00,88.73,88.81,88.73,88.8,21000.0,73.317,73.3831,73.317,73.3749,21000.0
2014-11-07 12:20:00,88.8,88.8,88.75,88.75,11500.0,73.3749,73.3749,73.3336,73.3336,11500.0
2014-11-07 12:25:00,88.75,88.77,88.66,88.75,34200.0,73.3336,73.3501,73.2592,73.3336,34200.0
2014-11-07 12:30:00,88.75,88.76,88.69,88.74,12700.0,73.3336,73.3418,73.284,73.3253,12700.0
2014-11-07 12:35:00,88.75,88.75,88.7,88.75,19200.0,73.3336,73.3336,73.2923,73.3336,19200.0
2014-11-07 12:40:00,88.73,88.76,88.63,88.75,67000.0,73.317,73.3418,73.2344,73.3336,67000.0
2014-11-07 12:45:00,88.75,88.76,88.64,88.64,57200.0,73.3336,73.3418,73.2427,73.2427,57200.0
2014-11-07 12:50:00,88.65,88.65,88.55,88.55,12900.0,73.2509,73.2509,73.1683,73.1683,12900.0
2014-11-07 12:55:00,88.56,88.64,88.53,88.64,16400.0,73.1766,73.2427,73.1518,73.2427,16400.0
2014-11-07 13:00:00,88.65,88.66,88.57,88.58,32800.0,73.2509,73.2592,73.1848,73.1931,32800.0
2014-11-07 13:05:00,88.58,88.64,88.55,88.61,51900.0,73.1931,73.2427,73.1683,73.2179,51900.0
2014-11-07 13:10:00,88.6,88.77,88.6,88.77,57200.0,73.2096,73.3501,73.2096,73.3501,57200.0
2014-11-07 13:15:00,88.76,88.77,88.68,88.69,24800.0,73.3418,73.3501,73.2757,73.284,24800.0
2014-11-07 13:20:00,88.7,88.73,88.68,88.68,27100.0,73.2923,73.317,73.2757,73.2757,27100.0
2014-11-07 13:25:00,88.67,88.7,88.66,88.69,41200.0,73.2675,73.2923,73.2592,73.284,41200.0
2014-11-07 13:30:00,88.67,88.72,88.67,88.7,18500.0,73.2675,73.3088,73.2675,73.2923,18500.0
2014-11-07 13:35:00,88.71,88.72,88.57,88.57,30500.0,73.3005,73.3088,73.1848,73.1848,30500.0
2014-11-07 13:40:00,88.57,88.59,88.53,88.53,54000.0,73.1848,73.2014,73.1518,73.1518,54000.0
2014-11-07 13:45:00,88.53,88.61,88.52,88.54,91100.0,73.1518,73.2179,73.1435,73.16,91100.0
2014-11-07 13:50:00,88.53,88.69,88.49,88.67,85700.0,73.1518,73.284,73.1187,73.2675,85700.0
2014-11-07 13:55:00,88.67,88.75,88.65,88.73,91300.0,73.2675,73.3336,73.2509,73.317,91300.0
2014-11-07 14:00:00,88.71,88.81,88.71,88.8,32400.0,73.3005,73.3831,73.3005,73.3749,32400.0
2014-11-07 14:05:00,88.8,88.81,88.75,88.75,37500.0,73.3749,73.3831,73.3336,73.3336,37500.0
2014-11-07 14:10:00,88.75,88.78,88.71,88.76,37300.0,73.3336,73.3584,73.3005,73.3418,37300.0
2014-11-07 14:15:00,88.77,88.82,88.77,88.81,22500.0,73.3501,73.3914,73.3501,73.3831,22500.0
2014-11-07 14:20:00,88.82,88.83,88.8,88.8,19800.0,73.3914,73.3997,73.3749,73.3749,19800.0
2014-11-07 14:25:00,88.81,88.81,88.73,88.76,27300.0,73.3831,73.3831,73.317,73.3418,27300.0
2014-11-07 14:30:00,88.76,88.81,88.64,88.64,78700.0,73.3418,73.3831,73.2427,73.2427,78700.0
2014-11-07 14:35:00,88.64,88.66,88.61,88.65,43000.0,73.2427,73.2592,73.2179,73.2509,43000.0
2014-11-07 14:40:00,88.64,88.74,88.64,88.73,22500.0,73.2427,73.3253,73.2427,73.317,22500.0
2014-11-07 14:45:00,88.73,88.82,88.73,88.82,22600.0,73.317,73.3914,73.317,73.3914,22600.0
2014-11-07 14:50:00,88.82,88.82,88.73,88.73,29000.0,73.3914,73.3914,73.317,73.317,29000.0
2014-11-07 14:55:00,88.73,88.78,88.69,88.69,64200.0,73.317,73.3584,73.284,73.284,64200.0
2014-11-07 15:00:00,88.7,88.77,88.69,88.73,34900.0,73.2923,73.3501,73.284,73.317,34900.0
2014-11-07 15:05:00,88.73,88.77,88.69,88.69,51700.0,73.317,73.3501,73.284,73.284,51700.0
2014-11-07 15:10:00,88.68,88.69,88.58,88.58,31600.0,73.2757,73.284,73.1931,73.1931,31600.0
2014-11-07 15:15:00,88.59,88.59,88.46,88.47,48300.0,73.2014,73.2014,73.0939,73.1022,48300.0
2014-11-07 15:20:00,88.47,88.49,88.46,88.48,39200.0,73.1022,73.1187,73.0939,73.1105,39200.0
2014-11-07 15:25:00,88.48,88.51,88.44,88.5,134400.0,73.1105,73.1353,73.0774,73.127,134400.0
2014-11-07 15:30:00,88.5,88.57,88.48,88.51,104100.0,73.127,73.1848,73.1105,73.1353,104100.0
2014-11-07 15:35:00,88.5,88.53,88.48,88.48,49500.0,73.127,73.1518,73.1105,73.1105,49500.0
2014-11-07 15:40:00,88.48,88.54,88.48,88.54,71400.0,73.1105,73.16,73.1105,73.16,71400.0
2014-11-07 15:45:00,88.54,88.64,88.53,88.6,105000.0,73.16,73.2427,73.1518,73.2096,105000.0
2014-11-07 15:50:00,88.61,88.62,88.55,88.55,93600.0,73.2179,73.2262,73.1683,73.1683,93600.0
2014-11-07 15:55:00,88.56,88.63,88.56,88.61,169200.0,73.1766,73.2344,73.1766,73.2179,169200.0
2014-11-10 09:30:00,88.41,88.69,88.28,88.58,85200.0,73.0526,73.284,72.9452,73.1931,85200.0
2014-11-10 09:35:00,88.54,88.75,88.43,88.68,39800.0,73.16,73.3336,73.0692,73.2757,39800.0
2014-11-10 09:40:00,88.72,88.75,88.52,88.61,36200.0,73.3088,73.3336,73.1435,73.2179,36200.0
2014-11-10 09:45:00,88.61,88.64,88.51,88.53,29300.0,73.2179,73.2427,73.1353,73.1518,29300.0
2014-11-10 09:50:00,88.52,88.52,88.32,88.48,43700.0,73.1435,73.1435,72.9783,73.1105,43700.0
2014-11-10 09:55:00,88.49,88.65,88.44,88.53,34800.0,73.1187,73.2509,73.0774,73.1518,34800.0
2014-11-10 10:00:00,88.55,88.61,88.38,88.42,50800.0,73.1683,73.2179,73.0278,73.0609,50800.0
2014-11-10 10:05:00,88.43,88.45,88.25,88.32,29300.0,73.0692,73.0857,72.9204,72.9783,29300.0
2014-11-10 10:10:00,88.32,88.33,88.17,88.2,30200.0,72.9783,72.9865,72.8543,72.8791,30200.0
2014-11-10 10:15:00,88.19,88.2,88.06,88.15,51100.0,72.8708,72.8791,72.7634,72.8378,51100.0
2014-11-10 10:20:00,88.15,88.15,87.97,88.01,83700.0,72.8378,72.8378,72.6891,72.7221,83700.0
2014-11-10 10:25:00,88.0,88.15,87.96,88.13,54300.0,72.7138,72.8378,72.6808,72.8213,54300.0
2014-11-10 10:30:00,88.15,88.15,87.99,88.07,44600.0,72.8378,72.8378,72.7056,72.7717,44600.0
2014-11-10 10:35:00,88.07,88.27,88.07,88.26,43100.0,72.7717,72.9369,72.7717,72.9287,43100.0
2014-11-10 10:40:00,88.27,88.39,88.21,88.37,50800.0,72.9369,73.0361,72.8874,73.0196,50800.0
2014-11-10 10:45:00,88.38,88.55,88.32,88.51,27600.0,73.0278,73.1683,72.9783,73.1353,27600.0
2014-11-10 10:50:00,88.52,88.56,88.37,88.48,107200.0,73.1435,73.1766,73.0196,73.1105,107200.0
2014-11-10 10:55:00,88.48,88.53,88.29,88.3,29400.0,73.1105,73.1518,72.9535,72.9617,29400.0
2014-11-10 11:00:00,88.3,88.35,88.24,88.35,19200.0,72.9617,73.0031,72.9122,73.0031,19200.0
2014-11-10 11:05:00,88.35,88.36,88.21,88.26,16900.0,73.0031,73.0113,72.8874,72.9287,16900.0
2014-11-10 11:10:00,88.28,88.29,88.22,88.28,20700.0,72.9452,72.9535,72.8956,72.9452,20700.0
2014-11-10 11:15:00,88.27,88.29,88.19,88.21,17900.0,72.9369,72.9535,72.8708,72.8874,17900.0
2014-11-10 11:20:00,88.21,88.25,88.2,88.25,14500.0,72.8874,72.9204,72.8791,72.9204,14500.0
2014-11-10 11:25:00,88.25,88.33,88.21,88.31,35400.0,72.9204,72.9865,72.8874,72.97,35400.0
2014-11-10 11:30:00,88.33,88.48,88.33,88.47,18600.0,72.9865,73.1105,72.9865,73.1022,18600.0
2014-11-10 11:35:00,88.48,88.48,88.4,88.46,14700.0,73.1105,73.1105,73.0444,73.0939,14700.0
2014-11-10 11:40:00,88.47,88.49,88.36,88.37,12700.0,73.1022,73.1187,73.0113,73.0196,12700.0
2014-11-10 11:45:00,88.37,88.37,88.31,88.35,15700.0,73.0196,73.0196,72.97,73.0031,15700.0
2014-11-10 11:50:00,88.36,88.45,88.33,88.43,17000.0,73.0113,73.0857,72.9865,73.0692,17000.0
2014-11-10 11:55:00,88.43,88.43,88.34,88.37,19700.0,73.0692,73.0692,72.9948,73.0196,19700.0
2014-11-10 12:00:00,88.39,89.28,88.38,89.15,684200.0,73.0361,73.7715,73.0278,73.6641,684200.0
2014-11-10 12:05:00,89.14,89.16,88.8,88.86,93600.0,73.6558,73.6724,73.3749,73.4245,93600.0
2014-11-10 12:10:00,88.85,88.93,88.72,88.83,58400.0,73.4162,73.4823,73.3088,73.3997,58400.0
2014-11-10 12:15:00,88.82,88.82,88.73,88.78,11300.0,73.3914,73.3914,73.317,73.3584,11300.0
2014-11-10 12:20:00,88.78,88.8,88.66,88.7,20000.0,73.3584,73.3749,73.2592,73.2923,20000.0
2014-11-10 12:25:00,88.69,88.69,88.56,88.65,27000.0,73.284,73.284,73.1766,73.2509,27000.0
2014-11-10 12:30:00,88.66,88.78,88.66,88.73,14700.0,73.2592,73.3584,73.2592,73.317,14700.0
2014-11-10 12:35:00,88.74,88.82,88.73,88.82,19200.0,73.3253,73.3914,73.317,73.3914,19200.0
2014-11-10 12:40:00,88.82,88.87,88.73,88.75,14900.0,73.3914,73.4327,73.317,73.3336,14900.0
2014-11-10 12:45:00,88.74,88.75,88.7,88.71,6200.0,73.3253,73.3336,73.2923,73.3005,6200.0
2014-11-10 12:50:00,88.71,88.72,88.68,88.69,5700.0,73.3005,73.3088,73.2757,73.284,5700.0
2014-11-10 12:55:00,88.69,88.7,88.66,88.7,24100.0,73.284,73.2923,73.2592,73.2923,24100.0
2014-11-10 13:00:00,88.71,88.71,88.62,88.65,14600.0,73.3005,73.3005,73.2262,73.2509,14600.0
2014-11-10 13:05:00,88.66,88.75,88.61,88.64,49600.0,73.2592,73.3336,73.2179,73.2427,49600.0
2014-11-10 13:10:00,88.65,88.67,88.56,88.67,19000.0,73.2509,73.2675,73.1766,73.2675,19000.0
2014-11-10 13:15:00,88.67,88.72,88.66,88.71,9300.0,73.2675,73.3088,73.2592,73.3005,9300.0
2014-11-10 13:20:00,88.71,88.73,88.6,88.66,13400.0,73.3005,73.317,73.2096,73.2592,13400.0
2014-11-10 13:25:00,88.67,88.71,88.67,88.68,8000.0,73.2675,73.3005,73.2675,73.2757,8000.0
2014-11-10 13:30:00,88.69,88.72,88.67,88.7,13400.0,73.284,73.3088,73.2675,73.2923,13400.0
2014-11-10 13:35:00,88.71,88.72,88.6,88.6,11100.0,73.3005,73.3088,73.2096,73.2096,11100.0
2014-11-10 13:40:00,88.6,88.68,88.59,88.68,11200.0,73.2096,73.2757,73.2014,73.2757,11200.0
2014-11-10 13:45:00,88.69,88.7,88.64,88.64,8500.0,73.284,73.2923,73.2427,73.2427,8500.0
2014-11-10 13:50:00,88.63,88.63,88.57,88.57,8700.0,73.2344,73.2344,73.1848,73.1848,8700.0
2014-11-10 13:55:00,88.57,88.57,88.38,88.4,79700.0,73.1848,73.1848,73.0278,73.0444,79700.0
2014-11-10 14:00:00,88.39,88.39,88.35,88.36,20600.0,73.0361,73.0361,73.0031,73.0113,20600.0
2014-11-10 14:05:00,88.37,88.38,88.34,88.35,22400.0,73.0196,73.0278,72.9948,73.0031,22400.0
2014-11-10 14:10:00,88.35,88.44,88.31,88.44,16400.0,73.0031,73.0774,72.97,73.0774,16400.0
2014-11-10 14:15:00,88.44,88.44,88.31,88.34,21200.0,73.0774,73.0774,72.97,72.9948,21200.0
2014-11-10 14:20:00,88.34,88.35,88.25,88.25,26200.0,72.9948,73.0031,72.9204,72.9204,26200.0
2014-11-10 14:25:00,88.25,88.26,88.18,88.19,26300.0,72.9204,72.9287,72.8626,72.8708,26300.0
2014-11-10 14:30:00,88.19,88.22,88.18,88.19,29700.0,72.8708,72.8956,72.8626,72.8708,29700.0
2014-11-10 14:35:00,88.2,88.4,88.2,88.39,15600.0,72.8791,73.0444,72.8791,73.0361,15600.0
2014-11-10 14:40:00,88.4,88.45,88.36,88.43,12700.0,73.0444,73.0857,73.0113,73.0692,12700.0
2014-11-10 14:45:00,88.44,88.52,88.44,88.47,14300.0,73.0774,73.1435,73.0774,73.1022,14300.0
2014-11-10 14:50:00,88.46,88.51,88.46,88.47,12600.0,73.0939,73.1353,73.0939,73.1022,12600.0
2014-11-10 14:55:00,88.47,88.48,88.41,88.47,16400.0,73.1022,73.1105,73.0526,73.1022,16400.0
2014-11-10 15:00:00,88.46,88.46,88.37,88.38,15200.0,73.0939,73.0939,73.0196,73.0278,15200.0
2014-11-10 15:05:00,88.4,88.47,88.37,88.37,17800.0,73.0444,73.1022,73.0196,73.0196,17800.0
2014-11-10 15:10:00,88.38,88.45,88.34,88.45,19400.0,73.0278,73.0857,72.9948,73.0857,19400.0
2014-11-10 15:15:00,88.44,88.45,88.33,88.34,19100.0,73.0774,73.0857,72.9865,72.9948,19100.0
2014-11-10 15:20:00,88.34,88.44,88.3,88.37,20000.0,72.9948,73.0774,72.9617,73.0196,20000.0
2014-11-10 15:25:00,88.37,88.39,88.34,88.37,16100.0,73.0196,73.0361,72.9948,73.0196,16100.0
2014-11-10 15:30:00,88.38,88.44,88.35,88.38,37100.0,73.0278,73.0774,73.0031,73.0278,37100.0
2014-11-10 15:35:00,88.39,88.5,88.38,88.42,45000.0,73.0361,73.127,73.0278,73.0609,45000.0
2014-11-10 15:40:00,88.43,88.49,88.43,88.45,52600.0,73.0692,73.1187,73.0692,73.0857,52600.0
2014-11-10 15:45:00,88.44,88.5,88.42,88.5,42200.0,73.0774,73.127,73.0609,73.127,42200.0
2014-11-10 15:50:00,88.5,88.52,88.44,88.51,45200.0,73.127,73.1435,73.0774,73.1353,45200.0
2014-11-10 15:55:00,88.5,88.53,88.42,88.53,110400.0,73.127,73.1518,73.0609,73.1518,110400.0
2014-11-11 09:30:00,88.36,88.47,88.0,88.0,64800.0,73.0113,73.1022,72.7138,72.7138,64800.0
2014-11-11 09:35:00,88.01,88.42,87.84,88.34,19200.0,72.7221,73.0609,72.5816,72.9948,19200.0
2014-11-11 09:40:00,88.38,88.5,88.37,88.49,17900.0,73.0278,73.127,73.0196,73.1187,17900.0
2014-11-11 09:45:00,88.5,88.73,88.46,88.54,28200.0,73.127,73.317,73.0939,73.16,28200.0
2014-11-11 09:50:00,88.55,88.82,88.55,88.81,28600.0,73.1683,73.3914,73.1683,73.3831,28600.0
2014-11-11 09:55:00,88.8,88.84,88.67,88.67,18700.0,73.3749,73.4079,73.2675,73.2675,18700.0
2014-11-11 10:00:00,88.67,88.84,88.53,88.61,15000.0,73.2675,73.4079,73.1518,73.2179,15000.0
2014-11-11 10:05:00,88.62,88.62,88.47,88.47,9000.0,73.2262,73.2262,73.1022,73.1022,9000.0
2014-11-11 10:10:00,88.48,88.6,88.46,88.52,14900.0,73.1105,73.2096,73.0939,73.1435,14900.0
2014-11-11 10:15:00,88.52,88.54,88.43,88.44,8800.0,73.1435,73.16,73.0692,73.0774,8800.0
2014-11-11 10:20:00,88.44,88.47,88.34,88.43,8900.0,73.0774,73.1022,72.9948,73.0692,8900.0
2014-11-11 10:25:00,88.43,88.54,88.42,88.48,15600.0,73.0692,73.16,73.0609,73.1105,15600.0
2014-11-11 10:30:00,88.53,88.59,88.53,88.57,8300.0,73.1518,73.2014,73.1518,73.1848,8300.0
2014-11-11 10:35:00,88.57,88.58,88.51,88.52,5200.0,73.1848,73.1931,73.1353,73.1435,5200.0
2014-11-11 10:40:00,88.51,88.54,88.44,88.44,10800.0,73.1353,73.16,73.0774,73.0774,10800.0
2014-11-11 10:45:00,88.44,88.5,88.42,88.45,12300.0,73.0774,73.127,73.0609,73.0857,12300.0
2014-11-11 10:50:00,88.47,88.5,88.46,88.49,14200.0,73.1022,73.127,73.0939,73.1187,14200.0
2014-11-11 10:55:00,88.49,88.59,88.48,88.59,37000.0,73.1187,73.2014,73.1105,73.2014,37000.0
2014-11-11 11:00:00,88.59,88.6,88.53,88.57,11100.0,73.2014,73.2096,73.1518,73.1848,11100.0
2014-11-11 11:05:00,88.56,88.61,88.54,88.61,7200.0,73.1766,73.2179,73.16,73.2179,7200.0
2014-11-11 11:10:00,88.61,88.7,88.61,88.64,15600.0,73.2179,73.2923,73.2179,73.2427,15600.0
2014-11-11 11:15:00,88.62,88.65,88.59,88.61,6900.0,73.2262,73.2509,73.2014,73.2179,6900.0
2014-11-11 11:20:00,88.62,88.67,88.58,88.58,9900.0,73.2262,73.2675,73.1931,73.1931,9900.0
2014-11-11 11:25:00,88.57,88.7,88.57,88.64,7300.0,73.1848,73.2923,73.1848,73.2427,7300.0
2014-11-11 11:30:00,88.64,88.72,88.64,88.67,8600.0,73.2427,73.3088,73.2427,73.2675,8600.0
2014-11-11 11:35:00,88.65,88.65,88.58,88.59,6600.0,73.2509,73.2509,73.1931,73.2014,6600.0
2014-11-11 11:40:00,88.6,88.66,88.6,88.63,12100.0,73.2096,73.2592,73.2096,73.2344,12100.0
2014-11-11 11:45:00,88.65,88.67,88.62,88.65,7400.0,73.2509,73.2675,73.2262,73.2509,7400.0
2014-11-11 11:50:00,88.65,88.67,88.56,88.58,8100.0,73.2509,73.2675,73.1766,73.1931,8100.0
2014-11-11 11:55:00,88.57,88.59,88.54,88.58,9600.0,73.1848,73.2014,73.16,73.1931,9600.0
2014-11-11 12:00:00,88.59,88.67,88.58,88.59,10700.0,73.2014,73.2675,73.1931,73.2014,10700.0
2014-11-11 12:05:00,88.62,88.62,88.51,88.54,7100.0,73.2262,73.2262,73.1353,73.16,7100.0
2014-11-11 12:10:00,88.54,88.54,88.5,88.5,5800.0,73.16,73.16,73.127,73.127,5800.0
2014-11-11 12:15:00,88.49,88.5,88.39,88.41,13400.0,73.1187,73.127,73.0361,73.0526,13400.0
2014-11-11 12:20:00,88.41,88.49,88.41,88.41,27500.0,73.0526,73.1187,73.0526,73.0526,27500.0
2014-11-11 12:25:00,88.4,88.48,88.4,88.47,6000.0,73.0444,73.1105,73.0444,73.1022,6000.0
2014-11-11 12:30:00,88.49,88.53,88.46,88.53,4100.0,73.1187,73.1518,73.0939,73.1518,4100.0
2014-11-11 12:35:00,88.53,88.56,88.49,88.56,6600.0,73.1518,73.1766,73.1187,73.1766,6600.0
2014-11-11 12:40:00,88.58,88.6,88.55,88.55,4700.0,73.1931,73.2096,73.1683,73.1683,4700.0
2014-11-11 12:45:00,88.55,88.56,88.46,88.48,6000.0,73.1683,73.1766,73.0939,73.1105,6000.0
2014-11-11 12:50:00,88.48,88.56,88.48,88.52,8100.0,73.1105,73.1766,73.1105,73.1435,8100.0
2014-11-11 12:55:00,88.52,88.58,88.51,88.56,3800.0,73.1435,73.1931,73.1353,73.1766,3800.0
2014-11-11 13:00:00,88.56,88.61,88.54,88.58,19500.0,73.1766,73.2179,73.16,73.1931,19500.0
2014-11-11 13:05:00,88.58,88.59,88.52,88.52,10200.0,73.1931,73.2014,73.1435,73.1435,10200.0
2014-11-11 13:10:00,88.53,88.61,88.52,88.55,24900.0,73.1518,73.2179,73.1435,73.1683,24900.0
2014-11-11 13:15:00,88.55,88.59,88.54,88.55,9500.0,73.1683,73.2014,73.16,73.1683,9500.0
2014-11-11 13:20:00,88.55,88.55,88.49,88.49,9900.0,73.1683,73.1683,73.1187,73.1187,9900.0
2014-11-11 13:25:00,88.48,88.52,88.35,88.37,34200.0,73.1105,73.1435,73.0031,73.0196,34200.0
2014-11-11 13:30:00,88.38,88.45,88.35,88.42,16900.0,73.0278,73.0857,73.0031,73.0609,16900.0
2014-11-11 13:35:00,88.45,88.45,88.35,88.38,19400.0,73.0857,73.0857,73.0031,73.0278,19400.0
2014-11-11 13:40:00,88.39,88.4,88.33,88.35,21000.0,73.0361,73.0444,72.9865,73.0031,21000.0
2014-11-11 13:45:00,88.35,88.37,88.29,88.33,14200.0,73.0031,73.0196,72.9535,72.9865,14200.0
2014-11-11 13:50:00,88.34,88.35,88.18,88.27,38200.0,72.9948,73.0031,72.8626,72.9369,38200.0
2014-11-11 13:55:00,88.28,88.29,88.17,88.29,20500.0,72.9452,72.9535,72.8543,72.9535,20500.0
2014-11-11 14:00:00,88.28,88.35,88.28,88.3,21300.0,72.9452,73.0031,72.9452,72.9617,21300.0
2014-11-11 14:05:00,88.29,88.3,88.24,88.27,23300.0,72.9535,72.9617,72.9122,72.9369,23300.0
2014-11-11 14:10:00,88.27,88.27,88.18,88.2,38200.0,72.9369,72.9369,72.8626,72.8791,38200.0
2014-11-11 14:15:00,88.2,88.27,88.17,88.26,46500.0,72.8791,72.9369,72.8543,72.9287,46500.0
2014-11-11 14:20:00,88.25,88.36,88.24,88.34,22800.0,72.9204,73.0113,72.9122,72.9948,22800.0
2014-11-11 14:25:00,88.34,88.38,88.33,88.37,11400.0,72.9948,73.0278,72.9865,73.0196,11400.0
2014-11-11 14:30:00,88.38,88.5,88.37,88.48,20700.0,73.0278,73.127,73.0196,73.1105,20700.0
2014-11-11 14:35:00,88.47,88.47,88.34,88.4,15000.0,73.1022,73.1022,72.9948,73.0444,15000.0
2014-11-11 14:40:00,88.4,88.5,88.4,88.49,13400.0,73.0444,73.127,73.0444,73.1187,13400.0
2014-11-11 14:45:00,88.5,88.53,88.48,88.48,14100.0,73.127,73.1518,73.1105,73.1105,14100.0
2014-11-11 14:50:00,88.47,88.54,88.47,88.51,8600.0,73.1022,73.16,73.1022,73.1353,8600.0
2014-11-11 14:55:00,88.51,88.56,88.49,88.5,8000.0,73.1353,73.1766,73.1187,73.127,8000.0
2014-11-11 15:00:00,88.5,88.53,88.47,88.48,12000.0,73.127,73.1518,73.1022,73.1105,12000.0
2014-11-11 15:05:00,88.48,88.52,88.47,88.52,11700.0,73.1105,73.1435,73.1022,73.1435,11700.0
2014-11-11 15:10:00,88.53,88.54,88.49,88.54,11000.0,73.1518,73.16,73.1187,73.16,11000.0
2014-11-11 15:15:00,88.54,88.57,88.52,88.56,17300.0,73.16,73.1848,73.1435,73.1766,17300.0
2014-11-11 15:20:00,88.54,88.57,88.5,88.52,14300.0,73.16,73.1848,73.127,73.1435,14300.0
2014-11-11 15:25:00,88.53,88.56,88.53,88.55,10600.0,73.1518,73.1766,73.1518,73.1683,10600.0
2014-11-11 15:30:00,88.56,88.57,88.46,88.46,26500.0,73.1766,73.1848,73.0939,73.0939,26500.0
2014-11-11 15:35:00,88.47,88.51,88.44,88.5,47200.0,73.1022,73.1353,73.0774,73.127,47200.0
2014-11-11 15:40:00,88.49,88.57,88.47,88.57,22200.0,73.1187,73.1848,73.1022,73.1848,22200.0
2014-11-11 15:45:00,88.56,88.56,88.5,88.54,60400.0,73.1766,73.1766,73.127,73.16,60400.0
2014-11-11 15:50:00,88.52,88.53,88.41,88.42,41500.0,73.1435,73.1518,73.0526,73.0609,41500.0
2014-11-11 15:55:00,88.41,88.47,88.36,88.45,69700.0,73.0526,73.1022,73.0113,73.0857,69700.0
2014-11-12 09:30:00,88.34,88.39,87.55,87.66,120500.0,72.9948,73.0361,72.342,72.4329,120500.0
2014-11-12 09:35:00,87.65,88.02,87.56,87.88,55800.0,72.4246,72.7304,72.3503,72.6147,55800.0
2014-11-12 09:40:00,87.81,88.1,87.81,87.96,60100.0,72.5569,72.7965,72.5569,72.6808,60100.0
2014-11-12 09:45:00,87.96,88.01,87.76,87.84,46100.0,72.6808,72.7221,72.5155,72.5816,46100.0
2014-11-12 09:50:00,87.85,87.92,87.77,87.84,32900.0,72.5899,72.6477,72.5238,72.5816,32900.0
2014-11-12 09:55:00,87.85,88.17,87.84,88.03,25200.0,72.5899,72.8543,72.5816,72.7386,25200.0
2014-11-12 10:00:00,88.03,88.19,88.0,88.09,31400.0,72.7386,72.8708,72.7138,72.7882,31400.0
2014-11-12 10:05:00,88.09,88.33,88.04,88.29,34700.0,72.7882,72.9865,72.7469,72.9535,34700.0
2014-11-12 10:10:00,88.3,88.36,88.06,88.23,72400.0,72.9617,73.0113,72.7634,72.9039,72400.0
2014-11-12 10:15:00,88.21,88.23,88.11,88.12,19300.0,72.8874,72.9039,72.8047,72.813,19300.0
2014-11-12 10:20:00,88.12,88.25,88.11,88.25,20100.0,72.813,72.9204,72.8047,72.9204,20100.0
2014-11-12 10:25:00,88.25,88.27,88.11,88.12,18900.0,72.9204,72.9369,72.8047,72.813,18900.0
2014-11-12 10:30:00,88.11,88.18,87.98,88.01,22200.0,72.8047,72.8626,72.6973,72.7221,22200.0
2014-11-12 10:35:00,88.01,88.06,87.91,87.97,43600.0,72.7221,72.7634,72.6395,72.6891,43600.0
2014-11-12 10:40:00,87.96,88.01,87.88,87.94,29000.0,72.6808,72.7221,72.6147,72.6643,29000.0
2014-11-12 10:45:00,87.92,87.92,87.72,87.83,53400.0,72.6477,72.6477,72.4825,72.5734,53400.0
2014-11-12 10:50:00,87.82,87.9,87.79,87.86,39100.0,72.5651,72.6312,72.5403,72.5982,39100.0
2014-11-12 10:55:00,87.86,87.88,87.57,87.6,45100.0,72.5982,72.6147,72.3585,72.3833,45100.0
2014-11-12 11:00:00,87.62,87.69,87.57,87.6,34900.0,72.3999,72.4577,72.3585,72.3833,34900.0
2014-11-12 11:05:00,87.6,87.68,87.54,87.68,28000.0,72.3833,72.4494,72.3338,72.4494,28000.0
2014-11-12 11:10:00,87.68,87.69,87.57,87.59,23400.0,72.4494,72.4577,72.3585,72.3751,23400.0
2014-11-12 11:15:00,87.59,87.7,87.51,87.65,52900.0,72.3751,72.466,72.309,72.4246,52900.0
2014-11-12 11:20:00,87.67,87.8,87.67,87.78,20300.0,72.4412,72.5486,72.4412,72.5321,20300.0
2014-11-12 11:25:00,87.78,87.78,87.58,87.6,43200.0,72.5321,72.5321,72.3668,72.3833,43200.0
2014-11-12 11:30:00,87.6,87.73,87.6,87.73,21800.0,72.3833,72.4908,72.3833,72.4908,21800.0
2014-11-12 11:35:00,87.73,87.91,87.73,87.91,27900.0,72.4908,72.6395,72.4908,72.6395,27900.0
2014-11-12 11:40:00,87.91,87.96,87.88,87.95,16600.0,72.6395,72.6808,72.6147,72.6725,16600.0
2014-11-12 11:45:00,87.95,87.96,87.86,87.89,17400.0,72.6725,72.6808,72.5982,72.623,17400.0
2014-11-12 11:50:00,87.9,87.99,87.9,87.99,13600.0,72.6312,72.7056,72.6312,72.7056,13600.0
2014-11-12 11:55:00,87.99,88.1,87.98,88.06,18400.0,72.7056,72.7965,72.6973,72.7634,18400.0
2014-11-12 12:00:00,88.06,88.09,88.06,88.08,16700.0,72.7634,72.7882,72.7634,72.78,16700.0
2014-11-12 12:05:00,88.09,88.13,88.07,88.12,13100.0,72.7882,72.8213,72.7717,72.813,13100.0
2014-11-12 12:10:00,88.13,88.17,88.1,88.1,15100.0,72.8213,72.8543,72.7965,72.7965,15100.0
2014-11-12 12:15:00,88.11,88.25,88.08,88.25,13000.0,72.8047,72.9204,72.78,72.9204,13000.0
2014-11-12 12:20:00,88.25,88.25,88.23,88.23,9300.0,72.9204,72.9204,72.9039,72.9039,9300.0
2014-11-12 12:25:00,88.23,88.27,88.17,88.2,22800.0,72.9039,72.9369,72.8543,72.8791,22800.0
2014-11-12 12:30:00,88.21,88.31,88.12,88.15,43900.0,72.8874,72.97,72.813,72.8378,43900.0
2014-11-12 12:35:00,88.15,88.19,88.04,88.06,24300.0,72.8378,72.8708,72.7469,72.7634,24300.0
2014-11-12 12:40:00,88.05,88.09,87.99,88.07,21300.0,72.7552,72.7882,72.7056,72.7717,21300.0
2014-11-12 12:45:00,88.07,88.2,88.06,88.19,9600.0,72.7717,72.8791,72.7634,72.8708,9600.0
2014-11-12 12:50:00,88.21,88.21,88.05,88.1,10000.0,72.8874,72.8874,72.7552,72.7965,10000.0
2014-11-12 12:55:00,88.11,88.13,88.08,88.13,14400.0,72.8047,72.8213,72.78,72.8213,14400.0
2014-11-12 13:00:00,88.13,88.14,88.09,88.13,11900.0,72.8213,72.8295,72.7882,72.8213,11900.0
2014-11-12 13:05:00,88.13,88.17,88.1,88.14,16300.0,72.8213,72.8543,72.7965,72.8295,16300.0
2014-11-12 13:10:00,88.15,88.18,88.14,88.18,14500.0,72.8378,72.8626,72.8295,72.8626,14500.0
2014-11-12 13:15:00,88.18,88.28,88.16,88.24,45000.0,72.8626,72.9452,72.8461,72.9122,45000.0
2014-11-12 13:20:00,88.23,88.25,88.21,88.23,17700.0,72.9039,72.9204,72.8874,72.9039,17700.0
2014-11-12 13:25:00,88.25,88.34,88.23,88.34,36100.0,72.9204,72.9948,72.9039,72.9948,36100.0
2014-11-12 13:30:00,88.34,88.37,88.32,88.34,17600.0,72.9948,73.0196,72.9783,72.9948,17600.0
2014-11-12 13:35:00,88.34,88.34,88.28,88.34,14700.0,72.9948,72.9948,72.9452,72.9948,14700.0
2014-11-12 13:40:00,88.34,88.35,88.3,88.32,30700.0,72.9948,73.0031,72.9617,72.9783,30700.0
2014-11-12 13:45:00,88.3,88.33,88.25,88.31,10200.0,72.9617,72.9865,72.9204,72.97,10200.0
2014-11-12 13:50:00,88.3,88.3,88.24,88.24,17000.0,72.9617,72.9617,72.9122,72.9122,17000.0
2014-11-12 13:55:00,88.22,88.23,88.18,88.19,12900.0,72.8956,72.9039,72.8626,72.8708,12900.0
2014-11-12 14:00:00,88.2,88.28,88.2,88.22,55000.0,72.8791,72.9452,72.8791,72.8956,55000.0
2014-11-12 14:05:00,88.23,88.26,88.2,88.26,21000.0,72.9039,72.9287,72.8791,72.9287,21000.0
2014-11-12 14:10:00,88.26,88.34,88.26,88.34,10100.0,72.9287,72.9948,72.9287,72.9948,10100.0
2014-11-12 14:15:00,88.34,88.35,88.29,88.31,18100.0,72.9948,73.0031,72.9535,72.97,18100.0
2014-11-12 14:20:00,88.32,88.35,88.3,88.34,13000.0,72.9783,73.0031,72.9617,72.9948,13000.0
2014-11-12 14:25:00,88.34,88.36,88.33,88.33,12100.0,72.9948,73.0113,72.9865,72.9865,12100.0
2014-11-12 14:30:00,88.34,88.34,88.31,88.31,14300.0,72.9948,72.9948,72.97,72.97,14300.0
2014-11-12 14:35:00,88.3,88.3,88.2,88.22,36600.0,72.9617,72.9617,72.8791,72.8956,36600.0
2014-11-12 14:40:00,88.22,88.24,88.09,88.11,13500.0,72.8956,72.9122,72.7882,72.8047,13500.0
2014-11-12 14:45:00,88.11,88.14,88.09,88.12,17200.0,72.8047,72.8295,72.7882,72.813,17200.0
2014-11-12 14:50:00,88.13,88.23,88.13,88.23,13000.0,72.8213,72.9039,72.8213,72.9039,13000.0
2014-11-12 14:55:00,88.24,88.26,88.16,88.18,17200.0,72.9122,72.9287,72.8461,72.8626,17200.0
2014-11-12 15:00:00,88.17,88.31,88.15,88.29,12900.0,72.8543,72.97,72.8378,72.9535,12900.0
2014-11-12 15:05:00,88.29,88.33,88.24,88.31,16100.0,72.9535,72.9865,72.9122,72.97,16100.0
2014-11-12 15:10:00,88.31,88.35,88.27,88.35,11700.0,72.97,73.0031,72.9369,73.0031,11700.0
2014-11-12 15:15:00,88.36,88.4,88.31,88.33,29800.0,73.0113,73.0444,72.97,72.9865,29800.0
2014-11-12 15:20:00,88.32,88.36,88.29,88.32,14800.0,72.9783,73.0113,72.9535,72.9783,14800.0
2014-11-12 15:25:00,88.3,88.35,88.3,88.34,13600.0,72.9617,73.0031,72.9617,72.9948,13600.0
2014-11-12 15:30:00,88.34,88.42,88.34,88.42,22700.0,72.9948,73.0609,72.9948,73.0609,22700.0
2014-11-12 15:35:00,88.42,88.54,88.39,88.52,46200.0,73.0609,73.16,73.0361,73.1435,46200.0
2014-11-12 15:40:00,88.52,88.56,88.48,88.48,19800.0,73.1435,73.1766,73.1105,73.1105,19800.0
2014-11-12 15:45:00,88.48,88.51,88.38,88.38,45700.0,73.1105,73.1353,73.0278,73.0278,45700.0
2014-11-12 15:50:00,88.39,88.4,88.28,88.3,65400.0,73.0361,73.0444,72.9452,72.9617,65400.0
2014-11-12 15:55:00,88.3,88.3,88.25,88.27,105000.0,72.9617,72.9617,72.9204,72.9369,105000.0
2014-11-13 09:30:00,88.26,88.3,87.99,88.13,43600.0,72.9287,72.9617,72.7056,72.8213,43600.0
2014-11-13 09:35:00,88.19,88.33,88.15,88.16,11700.0,72.8708,72.9865,72.8378,72.8461,11700.0
2014-11-13 09:40:00,88.21,88.21,87.79,87.85,31600.0,72.8874,72.8874,72.5403,72.5899,31600.0
2014-11-13 09:45:00,87.92,88.05,87.88,88.04,18100.0,72.6477,72.7552,72.6147,72.7469,18100.0
2014-11-13 09:50:00,88.05,88.13,88.01,88.08,11600.0,72.7552,72.8213,72.7221,72.78,11600.0
2014-11-13 09:55:00,88.08,88.15,88.07,88.15,21100.0,72.78,72.8378,72.7717,72.8378,21100.0
2014-11-13 10:00:00,88.16,88.21,88.03,88.05,13800.0,72.8461,72.8874,72.7386,72.7552,13800.0
2014-11-13 10:05:00,88.03,88.06,87.94,87.99,14200.0,72.7386,72.7634,72.6643,72.7056,14200.0
2014-11-13 10:10:00,88.02,88.2,88.02,88.13,23200.0,72.7304,72.8791,72.7304,72.8213,23200.0
2014-11-13 10:15:00,88.1,88.24,88.1,88.2,25800.0,72.7965,72.9122,72.7965,72.8791,25800.0
2014-11-13 10:20:00,88.21,88.3,88.1,88.29,58900.0,72.8874,72.9617,72.7965,72.9535,58900.0
2014-11-13 10:25:00,88.29,88.32,88.27,88.27,12500.0,72.9535,72.9783,72.9369,72.9369,12500.0
2014-11-13 10:30:00,88.27,88.3,88.2,88.2,20800.0,72.9369,72.9617,72.8791,72.8791,20800.0
2014-11-13 10:35:00,88.2,88.35,88.2,88.34,41000.0,72.8791,73.0031,72.8791,72.9948,41000.0
2014-11-13 10:40:00,88.33,88.34,88.22,88.22,11100.0,72.9865,72.9948,72.8956,72.8956,11100.0
2014-11-13 10:45:00,88.2,88.23,88.16,88.18,17600.0,72.8791,72.9039,72.8461,72.8626,17600.0
2014-11-13 10:50:00,88.18,88.18,88.09,88.09,8800.0,72.8626,72.8626,72.7882,72.7882,8800.0
2014-11-13 10:55:00,88.09,88.09,88.02,88.06,14600.0,72.7882,72.7882,72.7304,72.7634,14600.0
2014-11-13 11:00:00,88.08,88.11,88.02,88.06,11200.0,72.78,72.8047,72.7304,72.7634,11200.0
2014-11-13 11:05:00,88.07,88.11,88.02,88.03,16200.0,72.7717,72.8047,72.7304,72.7386,16200.0
2014-11-13 11:10:00,88.02,88.1,87.94,88.1,17300.0,72.7304,72.7965,72.6643,72.7965,17300.0
2014-11-13 11:15:00,88.11,88.15,88.03,88.13,25800.0,72.8047,72.8378,72.7386,72.8213,25800.0
2014-11-13 11:20:00,88.12,88.12,87.93,88.03,32900.0,72.813,72.813,72.656,72.7386,32900.0
2014-11-13 11:25:00,88.03,88.04,87.94,88.02,29600.0,72.7386,72.7469,72.6643,72.7304,29600.0
2014-11-13 11:30:00,88.01,88.01,87.88,87.9,21100.0,72.7221,72.7221,72.6147,72.6312,21100.0
2014-11-13 11:35:00,87.89,87.94,87.81,87.85,17500.0,72.623,72.6643,72.5569,72.5899,17500.0
2014-11-13 11:40:00,87.85,87.86,87.7,87.74,23600.0,72.5899,72.5982,72.466,72.499,23600.0
2014-11-13 11:45:00,87.75,87.97,87.74,87.94,21700.0,72.5073,72.6891,72.499,72.6643,21700.0
2014-11-13 11:50:00,87.94,88.11,87.94,88.1,35300.0,72.6643,72.8047,72.6643,72.7965,35300.0
2014-11-13 11:55:00,88.11,88.14,88.07,88.08,27500.0,72.8047,72.8295,72.7717,72.78,27500.0
2014-11-13 12:00:00,88.08,88.23,88.08,88.22,28000.0,72.78,72.9039,72.78,72.8956,28000.0
2014-11-13 12:05:00,88.22,88.27,88.13,88.26,20800.0,72.8956,72.9369,72.8213,72.9287,20800.0
2014-11-13 12:10:00,88.27,88.29,88.14,88.14,24300.0,72.9369,72.9535,72.8295,72.8295,24300.0
2014-11-13 12:15:00,88.13,88.19,88.11,88.11,18000.0,72.8213,72.8708,72.8047,72.8047,18000.0
2014-11-13 12:20:00,88.1,88.12,88.05,88.12,12000.0,72.7965,72.813,72.7552,72.813,12000.0
2014-11-13 12:25:00,88.12,88.12,88.09,88.11,11400.0,72.813,72.813,72.7882,72.8047,11400.0
2014-11-13 12:30:00,88.11,88.12,88.08,88.08,19500.0,72.8047,72.813,72.78,72.78,19500.0
2014-11-13 12:35:00,88.07,88.1,88.06,88.09,12700.0,72.7717,72.7965,72.7634,72.7882,12700.0
2014-11-13 12:40:00,88.08,88.08,87.92,87.96,13400.0,72.78,72.78,72.6477,72.6808,13400.0
2014-11-13 12:45:00,87.96,87.96,87.87,87.88,11200.0,72.6808,72.6808,72.6064,72.6147,11200.0
2014-11-13 12:50:00,87.88,87.88,87.82,87.82,6900.0,72.6147,72.6147,72.5651,72.5651,6900.0
2014-11-13 12:55:00,87.82,87.85,87.74,87.74,11400.0,72.5651,72.5899,72.499,72.499,11400.0
2014-11-13 13:00:00,87.76,87.78,87.72,87.75,8200.0,72.5155,72.5321,72.4825,72.5073,8200.0
2014-11-13 13:05:00,87.74,87.76,87.63,87.71,17000.0,72.499,72.5155,72.4081,72.4742,17000.0
2014-11-13 13:10:00,87.71,87.81,87.7,87.79,7700.0,72.4742,72.5569,72.466,72.5403,7700.0
2014-11-13 13:15:00,87.79,87.8,87.74,87.76,7700.0,72.5403,72.5486,72.499,72.5155,7700.0
2014-11-13 13:20:00,87.76,87.76,87.69,87.69,20000.0,72.5155,72.5155,72.4577,72.4577,20000.0
2014-11-13 13:25:00,87.7,87.76,87.69,87.71,6300.0,72.466,72.5155,72.4577,72.4742,6300.0
2014-11-13 13:30:00,87.69,87.7,87.54,87.54,21000.0,72.4577,72.466,72.3338,72.3338,21000.0
2014-11-13 13:35:00,87.54,87.69,87.54,87.69,20000.0,72.3338,72.4577,72.3338,72.4577,20000.0
2014-11-13 13:40:00,87.69,87.73,87.6,87.62,45800.0,72.4577,72.4908,72.3833,72.3999,45800.0
2014-11-13 13:45:00,87.62,87.63,87.54,87.56,12800.0,72.3999,72.4081,72.3338,72.3503,12800.0
2014-11-13 13:50:00,87.58,87.67,87.56,87.64,15000.0,72.3668,72.4412,72.3503,72.4164,15000.0
2014-11-13 13:55:00,87.64,87.65,87.58,87.58,91400.0,72.4164,72.4246,72.3668,72.3668,91400.0
2014-11-13 14:00:00,87.59,87.61,87.56,87.57,21100.0,72.3751,72.3916,72.3503,72.3585,21100.0
2014-11-13 14:05:00,87.56,87.59,87.53,87.54,15100.0,72.3503,72.3751,72.3255,72.3338,15100.0
2014-11-13 14:10:00,87.54,87.54,87.4,87.41,27200.0,72.3338,72.3338,72.2181,72.2263,27200.0
2014-11-13 14:15:00,87.41,87.42,87.31,87.38,22000.0,72.2263,72.2346,72.1437,72.2015,22000.0
2014-11-13 14:20:00,87.38,87.43,87.29,87.29,18300.0,72.2015,72.2429,72.1272,72.1272,18300.0
2014-11-13 14:25:00,87.28,87.39,87.26,87.37,18000.0,72.1189,72.2098,72.1024,72.1933,18000.0
2014-11-13 14:30:00,87.36,87.37,87.32,87.33,23200.0,72.185,72.1933,72.152,72.1602,23200.0
2014-11-13 14:35:00,87.33,87.34,87.28,87.28,15700.0,72.1602,72.1685,72.1189,72.1189,15700.0
2014-11-13 14:40:00,87.28,87.32,87.25,87.32,33900.0,72.1189,72.152,72.0941,72.152,33900.0
2014-11-13 14:45:00,87.32,87.43,87.32,87.42,25000.0,72.152,72.2429,72.152,72.2346,25000.0
2014-11-13 14:50:00,87.43,87.47,87.41,87.47,19800.0,72.2429,72.2759,72.2263,72.2759,19800.0
2014-11-13 14:55:00,87.46,87.47,87.41,87.43,17200.0,72.2677,72.2759,72.2263,72.2429,17200.0
2014-11-13 15:00:00,87.42,87.54,87.42,87.52,25200.0,72.2346,72.3338,72.2346,72.3172,25200.0
2014-11-13 15:05:00,87.52,87.59,87.47,87.55,74700.0,72.3172,72.3751,72.2759,72.342,74700.0
2014-11-13 15:10:00,87.55,87.56,87.5,87.5,24000.0,72.342,72.3503,72.3007,72.3007,24000.0
2014-11-13 15:15:00,87.51,87.54,87.46,87.47,24700.0,72.309,72.3338,72.2677,72.2759,24700.0
2014-11-13 15:20:00,87.47,87.51,87.41,87.49,55400.0,72.2759,72.309,72.2263,72.2924,55400.0
2014-11-13 15:25:00,87.5,87.56,87.41,87.42,40000.0,72.3007,72.3503,72.2263,72.2346,40000.0
2014-11-13 15:30:00,87.42,87.62,87.42,87.61,44700.0,72.2346,72.3999,72.2346,72.3916,44700.0
2014-11-13 15:35:00,87.61,87.68,87.57,87.62,52400.0,72.3916,72.4494,72.3585,72.3999,52400.0
2014-11-13 15:40:00,87.62,87.62,87.56,87.59,85300.0,72.3999,72.3999,72.3503,72.3751,85300.0
2014-11-13 15:45:00,87.59,87.6,87.5,87.53,78900.0,72.3751,72.3833,72.3007,72.3255,78900.0
2014-11-13 15:50:00,87.53,87.6,87.48,87.49,75100.0,72.3255,72.3833,72.2842,72.2924,75100.0
2014-11-13 15:55:00,87.5,87.55,87.38,87.47,188900.0,72.3007,72.342,72.2015,72.2759,188900.0
2014-11-14 09:30:00,87.08,87.39,86.84,87.39,89800.0,71.9537,72.2098,71.7553,72.2098,89800.0
2014-11-14 09:35:00,87.4,87.48,87.14,87.42,59000.0,72.2181,72.2842,72.0032,72.2346,59000.0
2014-11-14 09:40:00,87.48,87.56,87.41,87.53,39600.0,72.2842,72.3503,72.2263,72.3255,39600.0
2014-11-14 09:45:00,87.46,87.57,87.27,87.35,19700.0,72.2677,72.3585,72.1107,72.1768,19700.0
2014-11-14 09:50:00,87.39,87.64,87.34,87.55,11200.0,72.2098,72.4164,72.1685,72.342,11200.0
2014-11-14 09:55:00,87.57,87.6,87.43,87.48,69100.0,72.3585,72.3833,72.2429,72.2842,69100.0
2014-11-14 10:00:00,87.48,87.75,87.44,87.72,14700.0,72.2842,72.5073,72.2511,72.4825,14700.0
2014-11-14 10:05:00,87.73,87.73,87.63,87.69,14200.0,72.4908,72.4908,72.4081,72.4577,14200.0
2014-11-14 10:10:00,87.67,87.73,87.64,87.67,17100.0,72.4412,72.4908,72.4164,72.4412,17100.0
2014-11-14 10:15:00,87.68,87.73,87.6,87.7,26400.0,72.4494,72.4908,72.3833,72.466,26400.0
2014-11-14 10:20:00,87.7,87.72,87.65,87.67,18700.0,72.466,72.4825,72.4246,72.4412,18700.0
2014-11-14 10:25:00,87.69,87.72,87.59,87.61,9600.0,72.4577,72.4825,72.3751,72.3916,9600.0
2014-11-14 10:30:00,87.62,87.67,87.57,87.57,10700.0,72.3999,72.4412,72.3585,72.3585,10700.0
2014-11-14 10:35:00,87.58,87.64,87.56,87.6,10600.0,72.3668,72.4164,72.3503,72.3833,10600.0
2014-11-14 10:40:00,87.62,87.68,87.6,87.67,8600.0,72.3999,72.4494,72.3833,72.4412,8600.0
2014-11-14 10:45:00,87.67,87.7,87.5,87.52,50600.0,72.4412,72.466,72.3007,72.3172,50600.0
2014-11-14 10:50:00,87.52,87.52,87.35,87.43,34100.0,72.3172,72.3172,72.1768,72.2429,34100.0
2014-11-14 10:55:00,87.45,87.58,87.42,87.55,46100.0,72.2594,72.3668,72.2346,72.342,46100.0
2014-11-14 11:00:00,87.55,87.56,87.43,87.5,6100.0,72.342,72.3503,72.2429,72.3007,6100.0
2014-11-14 11:05:00,87.52,87.58,87.44,87.44,4800.0,72.3172,72.3668,72.2511,72.2511,4800.0
2014-11-14 11:10:00,87.46,87.56,87.37,87.4,14700.0,72.2677,72.3503,72.1933,72.2181,14700.0
2014-11-14 11:15:00,87.4,87.46,87.34,87.37,17600.0,72.2181,72.2677,72.1685,72.1933,17600.0
2014-11-14 11:20:00,87.38,87.4,87.36,87.36,8500.0,72.2015,72.2181,72.185,72.185,8500.0
2014-11-14 11:25:00,87.35,87.43,87.33,87.37,7900.0,72.1768,72.2429,72.1602,72.1933,7900.0
2014-11-14 11:30:00,87.36,87.38,87.31,87.35,10300.0,72.185,72.2015,72.1437,72.1768,10300.0
2014-11-14 11:35:00,87.35,87.36,87.25,87.28,15200.0,72.1768,72.185,72.0941,72.1189,15200.0
2014-11-14 11:40:00,87.27,87.3,87.24,87.27,8400.0,72.1107,72.1354,72.0859,72.1107,8400.0
2014-11-14 11:45:00,87.25,87.28,87.14,87.17,22300.0,72.0941,72.1189,72.0032,72.028,22300.0
2014-11-14 11:50:00,87.18,87.25,87.17,87.25,8800.0,72.0363,72.0941,72.028,72.0941,8800.0
2014-11-14 11:55:00,87.27,87.27,87.08,87.2,22100.0,72.1107,72.1107,71.9537,72.0528,22100.0
2014-11-14 12:00:00,87.19,87.29,87.17,87.28,13500.0,72.0446,72.1272,72.028,72.1189,13500.0
2014-11-14 12:05:00,87.28,87.33,87.27,87.32,11300.0,72.1189,72.1602,72.1107,72.152,11300.0
2014-11-14 12:10:00,87.33,87.34,87.31,87.34,10600.0,72.1602,72.1685,72.1437,72.1685,10600.0
2014-11-14 12:15:00,87.36,87.4,87.29,87.31,7800.0,72.185,72.2181,72.1272,72.1437,7800.0
2014-11-14 12:20:00,87.3,87.34,87.27,87.33,4400.0,72.1354,72.1685,72.1107,72.1602,4400.0
2014-11-14 12:25:00,87.32,87.36,87.29,87.3,4900.0,72.152,72.185,72.1272,72.1354,4900.0
2014-11-14 12:30:00,87.3,87.3,87.22,87.23,12800.0,72.1354,72.1354,72.0693,72.0776,12800.0
2014-11-14 12:35:00,87.23,87.29,87.23,87.25,7500.0,72.0776,72.1272,72.0776,72.0941,7500.0
2014-11-14 12:40:00,87.26,87.26,87.2,87.25,10000.0,72.1024,72.1024,72.0528,72.0941,10000.0
2014-11-14 12:45:00,87.24,87.24,87.2,87.22,8700.0,72.0859,72.0859,72.0528,72.0693,8700.0
2014-11-14 12:50:00,87.22,87.22,87.2,87.21,5900.0,72.0693,72.0693,72.0528,72.0611,5900.0
2014-11-14 12:55:00,87.22,87.25,87.14,87.16,31500.0,72.0693,72.0941,72.0032,72.0198,31500.0
2014-11-14 13:00:00,87.18,87.26,87.14,87.26,84700.0,72.0363,72.1024,72.0032,72.1024,84700.0
2014-11-14 13:05:00,87.27,87.31,87.23,87.23,16200.0,72.1107,72.1437,72.0776,72.0776,16200.0
2014-11-14 13:10:00,87.21,87.26,87.19,87.26,8500.0,72.0611,72.1024,72.0446,72.1024,8500.0
2014-11-14 13:15:00,87.25,87.26,87.2,87.22,9200.0,72.0941,72.1024,72.0528,72.0693,9200.0
2014-11-14 13:20:00,87.2,87.24,87.2,87.22,6500.0,72.0528,72.0859,72.0528,72.0693,6500.0
2014-11-14 13:25:00,87.21,87.26,87.2,87.22,5400.0,72.0611,72.1024,72.0528,72.0693,5400.0
2014-11-14 13:30:00,87.21,87.26,87.2,87.25,9200.0,72.0611,72.1024,72.0528,72.0941,9200.0
2014-11-14 13:35:00,87.25,87.27,87.21,87.26,14900.0,72.0941,72.1107,72.0611,72.1024,14900.0
2014-11-14 13:40:00,87.27,87.38,87.27,87.38,9700.0,72.1107,72.2015,72.1107,72.2015,9700.0
2014-11-14 13:45:00,87.38,87.41,87.37,87.39,9700.0,72.2015,72.2263,72.1933,72.2098,9700.0
2014-11-14 13:50:00,87.39,87.47,87.39,87.45,8700.0,72.2098,72.2759,72.2098,72.2594,8700.0
2014-11-14 13:55:00,87.45,87.46,87.37,87.39,18300.0,72.2594,72.2677,72.1933,72.2098,18300.0
2014-11-14 14:00:00,87.38,87.4,87.34,87.38,9500.0,72.2015,72.2181,72.1685,72.2015,9500.0
2014-11-14 14:05:00,87.4,87.4,87.32,87.35,13700.0,72.2181,72.2181,72.152,72.1768,13700.0
2014-11-14 14:10:00,87.37,87.38,87.36,87.37,8800.0,72.1933,72.2015,72.185,72.1933,8800.0
2014-11-14 14:15:00,87.38,87.4,87.34,87.37,13200.0,72.2015,72.2181,72.1685,72.1933,13200.0
2014-11-14 14:20:00,87.38,87.4,87.34,87.34,11800.0,72.2015,72.2181,72.1685,72.1685,11800.0
2014-11-14 14:25:00,87.34,87.4,87.34,87.38,10000.0,72.1685,72.2181,72.1685,72.2015,10000.0
2014-11-14 14:30:00,87.38,87.41,87.33,87.38,12400.0,72.2015,72.2263,72.1602,72.2015,12400.0
2014-11-14 14:35:00,87.38,87.41,87.36,87.4,7200.0,72.2015,72.2263,72.185,72.2181,7200.0
2014-11-14 14:40:00,87.39,87.43,87.38,87.43,7400.0,72.2098,72.2429,72.2015,72.2429,7400.0
2014-11-14 14:45:00,87.42,87.45,87.4,87.44,18400.0,72.2346,72.2594,72.2181,72.2511,18400.0
2014-11-14 14:50:00,87.44,87.46,87.4,87.42,11100.0,72.2511,72.2677,72.2181,72.2346,11100.0
2014-11-14 14:55:00,87.43,87.44,87.42,87.42,5000.0,72.2429,72.2511,72.2346,72.2346,5000.0
2014-11-14 15:00:00,87.43,87.44,87.4,87.42,15300.0,72.2429,72.2511,72.2181,72.2346,15300.0
2014-11-14 15:05:00,87.41,87.52,87.41,87.51,23500.0,72.2263,72.3172,72.2263,72.309,23500.0
2014-11-14 15:10:00,87.51,87.53,87.48,87.49,12300.0,72.309,72.3255,72.2842,72.2924,12300.0
2014-11-14 15:15:00,87.5,87.52,87.43,87.48,31300.0,72.3007,72.3172,72.2429,72.2842,31300.0
2014-11-14 15:20:00,87.48,87.54,87.48,87.5,27400.0,72.2842,72.3338,72.2842,72.3007,27400.0
2014-11-14 15:25:00,87.49,87.55,87.49,87.55,16700.0,72.2924,72.342,72.2924,72.342,16700.0
2014-11-14 15:30:00,87.56,87.58,87.52,87.58,20300.0,72.3503,72.3668,72.3172,72.3668,20300.0
2014-11-14 15:35:00,87.59,87.62,87.54,87.57,17600.0,72.3751,72.3999,72.3338,72.3585,17600.0
2014-11-14 15:40:00,87.56,87.58,87.49,87.56,43400.0,72.3503,72.3668,72.2924,72.3503,43400.0
2014-11-14 15:45:00,87.55,87.61,87.49,87.49,43900.0,72.342,72.3916,72.2924,72.2924,43900.0
2014-11-14 15:50:00,87.49,87.56,87.49,87.52,28900.0,72.2924,72.3503,72.2924,72.3172,28900.0
2014-11-14 15:55:00,87.51,87.55,87.46,87.53,112800.0,72.309,72.342,72.2677,72.3255,112800.0
2014-11-17 09:30:00,86.7,87.12,86.0,86.08,239700.0,71.6397,71.9867,71.0613,71.1274,239700.0
2014-11-17 09:35:00,86.01,86.1,85.45,85.97,245300.0,71.0695,71.1439,70.6068,71.0365,245300.0
2014-11-17 09:40:00,85.95,86.33,85.89,86.28,141400.0,71.0199,71.3339,70.9704,71.2926,141400.0
2014-11-17 09:45:00,86.26,86.36,86.0,86.05,104600.0,71.2761,71.3587,71.0613,71.1026,104600.0
2014-11-17 09:50:00,86.05,86.19,86.0,86.01,48900.0,71.1026,71.2183,71.0613,71.0695,48900.0
2014-11-17 09:55:00,86.0,86.03,85.83,85.92,40700.0,71.0613,71.0861,70.9208,70.9952,40700.0
2014-11-17 10:00:00,85.91,86.02,85.88,85.91,47500.0,70.9869,71.0778,70.9621,70.9869,47500.0
2014-11-17 10:05:00,85.89,86.09,85.88,86.07,52700.0,70.9704,71.1356,70.9621,71.1191,52700.0
2014-11-17 10:10:00,86.06,86.06,85.95,85.97,33500.0,71.1108,71.1108,71.0199,71.0365,33500.0
2014-11-17 10:15:00,85.97,86.19,85.97,86.17,32100.0,71.0365,71.2183,71.0365,71.2017,32100.0
2014-11-17 10:20:00,86.16,86.31,86.09,86.28,45900.0,71.1935,71.3174,71.1356,71.2926,45900.0
2014-11-17 10:25:00,86.28,86.52,86.24,86.47,34000.0,71.2926,71.4909,71.2596,71.4496,34000.0
2014-11-17 10:30:00,86.47,86.49,86.34,86.41,35400.0,71.4496,71.4661,71.3422,71.4,35400.0
2014-11-17 10:35:00,86.41,86.58,86.38,86.58,29100.0,71.4,71.5405,71.3753,71.5405,29100.0
2014-11-17 10:40:00,86.58,86.58,86.37,86.4,89100.0,71.5405,71.5405,71.367,71.3918,89100.0
2014-11-17 10:45:00,86.4,86.47,86.39,86.43,24600.0,71.3918,71.4496,71.3835,71.4166,24600.0
2014-11-17 10:50:00,86.43,86.43,86.29,86.31,25400.0,71.4166,71.4166,71.3009,71.3174,25400.0
2014-11-17 10:55:00,86.31,86.46,86.31,86.46,20600.0,71.3174,71.4414,71.3174,71.4414,20600.0
2014-11-17 11:00:00,86.45,86.46,86.32,86.33,19100.0,71.4331,71.4414,71.3257,71.3339,19100.0
2014-11-17 11:05:00,86.34,86.36,86.27,86.28,35000.0,71.3422,71.3587,71.2844,71.2926,35000.0
2014-11-17 11:10:00,86.28,86.31,86.27,86.29,17700.0,71.2926,71.3174,71.2844,71.3009,17700.0
2014-11-17 11:15:00,86.3,86.36,86.29,86.33,30300.0,71.3092,71.3587,71.3009,71.3339,30300.0
2014-11-17 11:20:00,86.32,86.35,86.29,86.29,28400.0,71.3257,71.3505,71.3009,71.3009,28400.0
2014-11-17 11:25:00,86.29,86.32,86.25,86.25,29500.0,71.3009,71.3257,71.2678,71.2678,29500.0
2014-11-17 11:30:00,86.25,86.28,86.2,86.22,44400.0,71.2678,71.2926,71.2265,71.243,44400.0
2014-11-17 11:35:00,86.23,86.27,86.21,86.21,32000.0,71.2513,71.2844,71.2348,71.2348,32000.0
2014-11-17 11:40:00,86.21,86.25,86.2,86.25,42400.0,71.2348,71.2678,71.2265,71.2678,42400.0
2014-11-17 11:45:00,86.25,86.27,86.2,86.21,21300.0,71.2678,71.2844,71.2265,71.2348,21300.0
2014-11-17 11:50:00,86.21,86.23,86.19,86.2,58800.0,71.2348,71.2513,71.2183,71.2265,58800.0
2014-11-17 11:55:00,86.21,86.22,86.18,86.2,36500.0,71.2348,71.243,71.21,71.2265,36500.0
2014-11-17 12:00:00,86.21,86.25,86.2,86.23,32300.0,71.2348,71.2678,71.2265,71.2513,32300.0
2014-11-17 12:05:00,86.23,86.27,86.22,86.26,34800.0,71.2513,71.2844,71.243,71.2761,34800.0
2014-11-17 12:10:00,86.26,86.31,86.26,86.3,28800.0,71.2761,71.3174,71.2761,71.3092,28800.0
2014-11-17 12:15:00,86.31,86.31,86.28,86.3,30400.0,71.3174,71.3174,71.2926,71.3092,30400.0
2014-11-17 12:20:00,86.31,86.35,86.3,86.31,25500.0,71.3174,71.3505,71.3092,71.3174,25500.0
2014-11-17 12:25:00,86.32,86.34,86.29,86.29,18800.0,71.3257,71.3422,71.3009,71.3009,18800.0
2014-11-17 12:30:00,86.3,86.32,86.29,86.29,13800.0,71.3092,71.3257,71.3009,71.3009,13800.0
2014-11-17 12:35:00,86.29,86.3,86.27,86.27,26000.0,71.3009,71.3092,71.2844,71.2844,26000.0
2014-11-17 12:40:00,86.27,86.31,86.27,86.3,30800.0,71.2844,71.3174,71.2844,71.3092,30800.0
2014-11-17 12:45:00,86.3,86.32,86.29,86.29,21500.0,71.3092,71.3257,71.3009,71.3009,21500.0
2014-11-17 12:50:00,86.3,86.3,86.25,86.27,21500.0,71.3092,71.3092,71.2678,71.2844,21500.0
2014-11-17 12:55:00,86.27,86.28,86.19,86.21,28600.0,71.2844,71.2926,71.2183,71.2348,28600.0
2014-11-17 13:00:00,86.19,86.29,86.19,86.29,24300.0,71.2183,71.3009,71.2183,71.3009,24300.0
2014-11-17 13:05:00,86.29,86.46,86.29,86.46,20600.0,71.3009,71.4414,71.3009,71.4414,20600.0
2014-11-17 13:10:00,86.45,86.53,86.42,86.52,15800.0,71.4331,71.4992,71.4083,71.4909,15800.0
2014-11-17 13:15:00,86.53,86.74,86.52,86.74,28200.0,71.4992,71.6727,71.4909,71.6727,28200.0
2014-11-17 13:20:00,86.71,86.78,86.69,86.77,12800.0,71.6479,71.7058,71.6314,71.6975,12800.0
2014-11-17 13:25:00,86.77,86.8,86.73,86.77,17700.0,71.6975,71.7223,71.6645,71.6975,17700.0
2014-11-17 13:30:00,86.78,86.81,86.75,86.75,15500.0,71.7058,71.7306,71.681,71.681,15500.0
2014-11-17 13:35:00,86.74,86.85,86.74,86.85,12300.0,71.6727,71.7636,71.6727,71.7636,12300.0
2014-11-17 13:40:00,86.84,86.9,86.82,86.84,20700.0,71.7553,71.8049,71.7388,71.7553,20700.0
2014-11-17 13:45:00,86.85,86.87,86.78,86.83,12100.0,71.7636,71.7801,71.7058,71.7471,12100.0
2014-11-17 13:50:00,86.82,86.85,86.78,86.85,16600.0,71.7388,71.7636,71.7058,71.7636,16600.0
2014-11-17 13:55:00,86.85,86.91,86.84,86.87,19000.0,71.7636,71.8132,71.7553,71.7801,19000.0
2014-11-17 14:00:00,86.87,87.0,86.87,86.98,13300.0,71.7801,71.8876,71.7801,71.871,13300.0
2014-11-17 14:05:00,86.99,87.09,86.99,87.07,31400.0,71.8793,71.9619,71.8793,71.9454,31400.0
2014-11-17 14:10:00,87.06,87.08,87.03,87.08,13200.0,71.9371,71.9537,71.9123,71.9537,13200.0
2014-11-17 14:15:00,87.09,87.14,87.01,87.04,25700.0,71.9619,72.0032,71.8958,71.9206,25700.0
2014-11-17 14:20:00,87.04,87.06,86.99,87.0,10300.0,71.9206,71.9371,71.8793,71.8876,10300.0
2014-11-17 14:25:00,87.0,87.0,86.96,86.98,30400.0,71.8876,71.8876,71.8545,71.871,30400.0
2014-11-17 14:30:00,86.98,86.98,86.93,86.96,24500.0,71.871,71.871,71.8297,71.8545,24500.0
2014-11-17 14:35:00,86.96,86.99,86.96,86.97,20700.0,71.8545,71.8793,71.8545,71.8628,20700.0
2014-11-17 14:40:00,86.97,86.98,86.94,86.97,22700.0,71.8628,71.871,71.838,71.8628,22700.0
2014-11-17 14:45:00,86.97,86.98,86.91,86.92,29300.0,71.8628,71.871,71.8132,71.8215,29300.0
2014-11-17 14:50:00,86.92,87.0,86.91,86.97,14400.0,71.8215,71.8876,71.8132,71.8628,14400.0
2014-11-17 14:55:00,86.97,87.03,86.95,87.0,21000.0,71.8628,71.9123,71.8462,71.8876,21000.0
2014-11-17 15:00:00,86.99,87.05,86.97,87.0,15100.0,71.8793,71.9289,71.8628,71.8876,15100.0
2014-11-17 15:05:00,87.01,87.06,86.98,87.06,24300.0,71.8958,71.9371,71.871,71.9371,24300.0
2014-11-17 15:10:00,87.05,87.06,86.97,87.04,23500.0,71.9289,71.9371,71.8628,71.9206,23500.0
2014-11-17 15:15:00,87.05,87.05,86.98,87.04,36300.0,71.9289,71.9289,71.871,71.9206,36300.0
2014-11-17 15:20:00,87.04,87.05,86.99,87.02,65900.0,71.9206,71.9289,71.8793,71.9041,65900.0
2014-11-17 15:25:00,87.02,87.06,87.01,87.04,29900.0,71.9041,71.9371,71.8958,71.9206,29900.0
2014-11-17 15:30:00,87.04,87.05,86.99,87.01,41500.0,71.9206,71.9289,71.8793,71.8958,41500.0
2014-11-17 15:35:00,87.02,87.03,86.97,87.01,30000.0,71.9041,71.9123,71.8628,71.8958,30000.0
2014-11-17 15:40:00,87.02,87.04,87.0,87.01,39900.0,71.9041,71.9206,71.8876,71.8958,39900.0
2014-11-17 15:45:00,86.99,87.0,86.9,86.9,60200.0,71.8793,71.8876,71.8049,71.8049,60200.0
2014-11-17 15:50:00,86.9,86.9,86.79,86.8,94800.0,71.8049,71.8049,71.714,71.7223,94800.0
2014-11-17 15:55:00,86.8,86.82,86.78,86.81,128000.0,71.7223,71.7388,71.7058,71.7306,128000.0
2014-11-18 09:30:00,86.81,86.97,86.45,86.62,87800.0,71.7306,71.8628,71.4331,71.5736,87800.0
2014-11-18 09:35:00,86.64,87.05,86.63,87.01,30200.0,71.5901,71.9289,71.5818,71.8958,30200.0
2014-11-18 09:40:00,87.03,87.23,86.94,87.19,31800.0,71.9123,72.0776,71.838,72.0446,31800.0
2014-11-18 09:45:00,87.23,87.29,87.16,87.22,23100.0,72.0776,72.1272,72.0198,72.0693,23100.0
2014-11-18 09:50:00,87.24,87.3,87.16,87.19,20800.0,72.0859,72.1354,72.0198,72.0446,20800.0
2014-11-18 09:55:00,87.22,87.28,87.14,87.15,40300.0,72.0693,72.1189,72.0032,72.0115,40300.0
2014-11-18 10:00:00,87.15,87.22,87.03,87.06,16600.0,72.0115,72.0693,71.9123,71.9371,16600.0
2014-11-18 10:05:00,87.06,87.22,87.05,87.22,15300.0,71.9371,72.0693,71.9289,72.0693,15300.0
2014-11-18 10:10:00,87.22,87.26,87.18,87.18,20100.0,72.0693,72.1024,72.0363,72.0363,20100.0
2014-11-18 10:15:00,87.19,87.24,87.17,87.23,9000.0,72.0446,72.0859,72.028,72.0776,9000.0
2014-11-18 10:20:00,87.22,87.27,87.14,87.14,15300.0,72.0693,72.1107,72.0032,72.0032,15300.0
2014-11-18 10:25:00,87.15,87.2,87.12,87.13,10900.0,72.0115,72.0528,71.9867,71.995,10900.0
2014-11-18 10:30:00,87.13,87.13,87.0,87.0,11100.0,71.995,71.995,71.8876,71.8876,11100.0
2014-11-18 10:35:00,86.99,87.0,86.78,86.81,19300.0,71.8793,71.8876,71.7058,71.7306,19300.0
2014-11-18 10:40:00,86.81,86.87,86.79,86.8,14500.0,71.7306,71.7801,71.714,71.7223,14500.0
2014-11-18 10:45:00,86.8,86.84,86.66,86.7,21800.0,71.7223,71.7553,71.6066,71.6397,21800.0
2014-11-18 10:50:00,86.72,86.79,86.71,86.76,12300.0,71.6562,71.714,71.6479,71.6892,12300.0
2014-11-18 10:55:00,86.78,86.86,86.75,86.83,23500.0,71.7058,71.7719,71.681,71.7471,23500.0
2014-11-18 11:00:00,86.81,86.87,86.81,86.81,15400.0,71.7306,71.7801,71.7306,71.7306,15400.0
2014-11-18 11:05:00,86.81,86.87,86.76,86.79,47800.0,71.7306,71.7801,71.6892,71.714,47800.0
2014-11-18 11:10:00,86.8,86.81,86.71,86.72,44900.0,71.7223,71.7306,71.6479,71.6562,44900.0
2014-11-18 11:15:00,86.73,86.83,86.72,86.75,24500.0,71.6645,71.7471,71.6562,71.681,24500.0
2014-11-18 11:20:00,86.76,86.98,86.76,86.97,28000.0,71.6892,71.871,71.6892,71.8628,28000.0
2014-11-18 11:25:00,86.99,87.02,86.95,87.0,9600.0,71.8793,71.9041,71.8462,71.8876,9600.0
2014-11-18 11:30:00,87.0,87.06,86.98,87.05,11100.0,71.8876,71.9371,71.871,71.9289,11100.0
2014-11-18 11:35:00,87.05,87.14,87.04,87.14,15800.0,71.9289,72.0032,71.9206,72.0032,15800.0
2014-11-18 11:40:00,87.14,87.21,87.14,87.21,9600.0,72.0032,72.0611,72.0032,72.0611,9600.0
2014-11-18 11:45:00,87.21,87.29,87.21,87.29,12400.0,72.0611,72.1272,72.0611,72.1272,12400.0
2014-11-18 11:50:00,87.29,87.3,87.24,87.24,9800.0,72.1272,72.1354,72.0859,72.0859,9800.0
2014-11-18 11:55:00,87.26,87.27,87.22,87.27,7000.0,72.1024,72.1107,72.0693,72.1107,7000.0
2014-11-18 12:00:00,87.27,87.34,87.25,87.26,16100.0,72.1107,72.1685,72.0941,72.1024,16100.0
2014-11-18 12:05:00,87.26,87.3,87.24,87.29,11400.0,72.1024,72.1354,72.0859,72.1272,11400.0
2014-11-18 12:10:00,87.3,87.32,87.21,87.25,11400.0,72.1354,72.152,72.0611,72.0941,11400.0
2014-11-18 12:15:00,87.25,87.25,87.18,87.24,11200.0,72.0941,72.0941,72.0363,72.0859,11200.0
2014-11-18 12:20:00,87.25,87.27,87.18,87.19,7400.0,72.0941,72.1107,72.0363,72.0446,7400.0
2014-11-18 12:25:00,87.2,87.23,87.19,87.19,9200.0,72.0528,72.0776,72.0446,72.0446,9200.0
2014-11-18 12:30:00,87.21,87.25,87.13,87.22,32500.0,72.0611,72.0941,71.995,72.0693,32500.0
2014-11-18 12:35:00,87.22,87.25,87.15,87.16,11600.0,72.0693,72.0941,72.0115,72.0198,11600.0
2014-11-18 12:40:00,87.15,87.15,87.1,87.1,18600.0,72.0115,72.0115,71.9702,71.9702,18600.0
2014-11-18 12:45:00,87.1,87.21,87.09,87.16,12100.0,71.9702,72.0611,71.9619,72.0198,12100.0
2014-11-18 12:50:00,87.14,87.19,87.13,87.14,11000.0,72.0032,72.0446,71.995,72.0032,11000.0
2014-11-18 12:55:00,87.16,87.18,87.13,87.16,10200.0,72.0198,72.0363,71.995,72.0198,10200.0
2014-11-18 13:00:00,87.16,87.18,87.07,87.08,17200.0,72.0198,72.0363,71.9454,71.9537,17200.0
2014-11-18 13:05:00,87.08,87.12,87.08,87.12,13900.0,71.9537,71.9867,71.9537,71.9867,13900.0
2014-11-18 13:10:00,87.14,87.18,87.1,87.14,13100.0,72.0032,72.0363,71.9702,72.0032,13100.0
2014-11-18 13:15:00,87.13,87.23,87.13,87.22,8700.0,71.995,72.0776,71.995,72.0693,8700.0
2014-11-18 13:20:00,87.23,87.36,87.23,87.28,17900.0,72.0776,72.185,72.0776,72.1189,17900.0
2014-11-18 13:25:00,87.29,87.35,87.29,87.35,18100.0,72.1272,72.1768,72.1272,72.1768,18100.0
2014-11-18 13:30:00,87.35,87.37,87.31,87.36,23600.0,72.1768,72.1933,72.1437,72.185,23600.0
2014-11-18 13:35:00,87.37,87.37,87.32,87.34,13100.0,72.1933,72.1933,72.152,72.1685,13100.0
2014-11-18 13:40:00,87.34,87.36,87.32,87.34,22000.0,72.1685,72.185,72.152,72.1685,22000.0
2014-11-18 13:45:00,87.33,87.36,87.29,87.35,18800.0,72.1602,72.185,72.1272,72.1768,18800.0
2014-11-18 13:50:00,87.35,87.37,87.33,87.34,16000.0,72.1768,72.1933,72.1602,72.1685,16000.0
2014-11-18 13:55:00,87.34,87.38,87.33,87.36,11800.0,72.1685,72.2015,72.1602,72.185,11800.0
2014-11-18 14:00:00,87.36,87.44,87.33,87.39,18800.0,72.185,72.2511,72.1602,72.2098,18800.0
2014-11-18 14:05:00,87.41,87.5,87.4,87.48,14500.0,72.2263,72.3007,72.2181,72.2842,14500.0
2014-11-18 14:10:00,87.48,87.52,87.42,87.42,27100.0,72.2842,72.3172,72.2346,72.2346,27100.0
2014-11-18 14:15:00,87.42,87.45,87.41,87.44,10700.0,72.2346,72.2594,72.2263,72.2511,10700.0
2014-11-18 14:20:00,87.44,87.45,87.38,87.38,15300.0,72.2511,72.2594,72.2015,72.2015,15300.0
2014-11-18 14:25:00,87.37,87.45,87.37,87.45,10500.0,72.1933,72.2594,72.1933,72.2594,10500.0
2014-11-18 14:30:00,87.45,87.45,87.39,87.42,13300.0,72.2594,72.2594,72.2098,72.2346,13300.0
2014-11-18 14:35:00,87.42,87.46,87.4,87.42,11700.0,72.2346,72.2677,72.2181,72.2346,11700.0
2014-11-18 14:40:00,87.41,87.45,87.41,87.45,11200.0,72.2263,72.2594,72.2263,72.2594,11200.0
2014-11-18 14:45:00,87.44,87.45,87.42,87.42,9900.0,72.2511,72.2594,72.2346,72.2346,9900.0
2014-11-18 14:50:00,87.41,87.46,87.36,87.37,26000.0,72.2263,72.2677,72.185,72.1933,26000.0
2014-11-18 14:55:00,87.37,87.37,87.3,87.31,10900.0,72.1933,72.1933,72.1354,72.1437,10900.0
2014-11-18 15:00:00,87.3,87.33,87.27,87.29,35800.0,72.1354,72.1602,72.1107,72.1272,35800.0
2014-11-18 15:05:00,87.31,87.45,87.26,87.44,40600.0,72.1437,72.2594,72.1024,72.2511,40600.0
2014-11-18 15:10:00,87.45,87.47,87.38,87.46,20800.0,72.2594,72.2759,72.2015,72.2677,20800.0
2014-11-18 15:15:00,87.47,87.48,87.42,87.42,19600.0,72.2759,72.2842,72.2346,72.2346,19600.0
2014-11-18 15:20:00,87.42,87.45,87.36,87.36,28200.0,72.2346,72.2594,72.185,72.185,28200.0
2014-11-18 15:25:00,87.38,87.44,87.37,87.4,25100.0,72.2015,72.2511,72.1933,72.2181,25100.0
2014-11-18 15:30:00,87.4,87.4,87.28,87.3,40700.0,72.2181,72.2181,72.1189,72.1354,40700.0
2014-11-18 15:35:00,87.3,87.43,87.27,87.32,34800.0,72.1354,72.2429,72.1107,72.152,34800.0
2014-11-18 15:40:00,87.31,87.42,87.31,87.42,33900.0,72.1437,72.2346,72.1437,72.2346,33900.0
2014-11-18 15:45:00,87.4,87.41,87.3,87.34,65000.0,72.2181,72.2263,72.1354,72.1685,65000.0
2014-11-18 15:50:00,87.34,87.34,87.26,87.31,61500.0,72.1685,72.1685,72.1024,72.1437,61500.0
2014-11-18 15:55:00,87.31,87.34,87.25,87.31,151900.0,72.1437,72.1685,72.0941,72.1437,151900.0
2014-11-19 09:30:00,87.24,87.33,86.92,86.92,62600.0,72.0859,72.1602,71.8215,71.8215,62600.0
2014-11-19 09:35:00,86.92,87.19,86.81,87.11,40100.0,71.8215,72.0446,71.7306,71.9784,40100.0
2014-11-19 09:40:00,87.11,87.11,86.89,86.95,30500.0,71.9784,71.9784,71.7967,71.8462,30500.0
2014-11-19 09:45:00,86.97,87.23,86.96,87.09,27900.0,71.8628,72.0776,71.8545,71.9619,27900.0
2014-11-19 09:50:00,87.09,87.09,86.94,86.97,67500.0,71.9619,71.9619,71.838,71.8628,67500.0
2014-11-19 09:55:00,87.0,87.05,86.92,86.97,80900.0,71.8876,71.9289,71.8215,71.8628,80900.0
2014-11-19 10:00:00,86.96,87.05,86.92,87.01,151300.0,71.8545,71.9289,71.8215,71.8958,151300.0
2014-11-19 10:05:00,87.02,87.14,86.97,87.13,49600.0,71.9041,72.0032,71.8628,71.995,49600.0
2014-11-19 10:10:00,87.12,87.19,87.05,87.15,43100.0,71.9867,72.0446,71.9289,72.0115,43100.0
2014-11-19 10:15:00,87.16,87.18,87.06,87.08,51400.0,72.0198,72.0363,71.9371,71.9537,51400.0
2014-11-19 10:20:00,87.08,87.14,86.96,86.97,37100.0,71.9537,72.0032,71.8545,71.8628,37100.0
2014-11-19 10:25:00,86.99,86.99,86.66,86.72,56900.0,71.8793,71.8793,71.6066,71.6562,56900.0
2014-11-19 10:30:00,86.71,86.78,86.67,86.77,24600.0,71.6479,71.7058,71.6149,71.6975,24600.0
2014-11-19 10:35:00,86.79,86.85,86.62,86.62,22400.0,71.714,71.7636,71.5736,71.5736,22400.0
2014-11-19 10:40:00,86.62,86.62,86.54,86.54,18800.0,71.5736,71.5736,71.5075,71.5075,18800.0
2014-11-19 10:45:00,86.54,86.55,86.42,86.45,50900.0,71.5075,71.5157,71.4083,71.4331,50900.0
2014-11-19 10:50:00,86.47,86.56,86.42,86.44,33600.0,71.4496,71.524,71.4083,71.4248,33600.0
2014-11-19 10:55:00,86.44,86.63,86.43,86.5,28500.0,71.4248,71.5818,71.4166,71.4744,28500.0
2014-11-19 11:00:00,86.46,86.51,86.45,86.5,15400.0,71.4414,71.4827,71.4331,71.4744,15400.0
2014-11-19 11:05:00,86.49,86.51,86.44,86.46,32300.0,71.4661,71.4827,71.4248,71.4414,32300.0
2014-11-19 11:10:00,86.46,86.49,86.34,86.35,24600.0,71.4414,71.4661,71.3422,71.3505,24600.0
2014-11-19 11:15:00,86.37,86.44,86.37,86.38,23600.0,71.367,71.4248,71.367,71.3753,23600.0
2014-11-19 11:20:00,86.39,86.44,86.31,86.33,42500.0,71.3835,71.4248,71.3174,71.3339,42500.0
2014-11-19 11:25:00,86.33,86.43,86.3,86.36,25500.0,71.3339,71.4166,71.3092,71.3587,25500.0
2014-11-19 11:30:00,86.37,86.47,86.32,86.42,21800.0,71.367,71.4496,71.3257,71.4083,21800.0
2014-11-19 11:35:00,86.44,86.46,86.41,86.42,11100.0,71.4248,71.4414,71.4,71.4083,11100.0
2014-11-19 11:40:00,86.44,86.46,86.4,86.43,28900.0,71.4248,71.4414,71.3918,71.4166,28900.0
2014-11-19 11:45:00,86.43,86.47,86.38,86.38,27500.0,71.4166,71.4496,71.3753,71.3753,27500.0
2014-11-19 11:50:00,86.37,86.45,86.37,86.43,13500.0,71.367,71.4331,71.367,71.4166,13500.0
2014-11-19 11:55:00,86.43,86.47,86.37,86.45,39200.0,71.4166,71.4496,71.367,71.4331,39200.0
2014-11-19 12:00:00,86.45,86.52,86.45,86.52,13300.0,71.4331,71.4909,71.4331,71.4909,13300.0
2014-11-19 12:05:00,86.53,86.59,86.53,86.57,7800.0,71.4992,71.5488,71.4992,71.5322,7800.0
2014-11-19 12:10:00,86.57,86.59,86.41,86.5,50000.0,71.5322,71.5488,71.4,71.4744,50000.0
2014-11-19 12:15:00,86.51,86.67,86.51,86.65,18500.0,71.4827,71.6149,71.4827,71.5984,18500.0
2014-11-19 12:20:00,86.64,86.65,86.56,86.57,10600.0,71.5901,71.5984,71.524,71.5322,10600.0
2014-11-19 12:25:00,86.56,86.6,86.52,86.54,8100.0,71.524,71.557,71.4909,71.5075,8100.0
2014-11-19 12:30:00,86.55,86.58,86.51,86.58,10500.0,71.5157,71.5405,71.4827,71.5405,10500.0
2014-11-19 12:35:00,86.59,86.6,86.45,86.45,13100.0,71.5488,71.557,71.4331,71.4331,13100.0
2014-11-19 12:40:00,86.46,86.5,86.44,86.49,13000.0,71.4414,71.4744,71.4248,71.4661,13000.0
2014-11-19 12:45:00,86.5,86.5,86.45,86.46,9200.0,71.4744,71.4744,71.4331,71.4414,9200.0
2014-11-19 12:50:00,86.47,86.49,86.43,86.45,18500.0,71.4496,71.4661,71.4166,71.4331,18500.0
2014-11-19 12:55:00,86.46,86.51,86.42,86.48,15500.0,71.4414,71.4827,71.4083,71.4579,15500.0
2014-11-19 13:00:00,86.5,86.5,86.4,86.43,16900.0,71.4744,71.4744,71.3918,71.4166,16900.0
2014-11-19 13:05:00,86.43,86.47,86.36,86.36,26000.0,71.4166,71.4496,71.3587,71.3587,26000.0
2014-11-19 13:10:00,86.35,86.38,86.3,86.37,15400.0,71.3505,71.3753,71.3092,71.367,15400.0
2014-11-19 13:15:00,86.39,86.39,86.35,86.38,11900.0,71.3835,71.3835,71.3505,71.3753,11900.0
2014-11-19 13:20:00,86.39,86.39,86.32,86.37,14700.0,71.3835,71.3835,71.3257,71.367,14700.0
2014-11-19 13:25:00,86.37,86.4,86.33,86.33,12600.0,71.367,71.3918,71.3339,71.3339,12600.0
2014-11-19 13:30:00,86.33,86.37,86.31,86.36,13800.0,71.3339,71.367,71.3174,71.3587,13800.0
2014-11-19 13:35:00,86.37,86.37,86.33,86.33,7400.0,71.367,71.367,71.3339,71.3339,7400.0
2014-11-19 13:40:00,86.34,86.36,86.31,86.35,15200.0,71.3422,71.3587,71.3174,71.3505,15200.0
2014-11-19 13:45:00,86.36,86.37,86.31,86.33,15900.0,71.3587,71.367,71.3174,71.3339,15900.0
2014-11-19 13:50:00,86.32,86.33,86.18,86.23,39800.0,71.3257,71.3339,71.21,71.2513,39800.0
2014-11-19 13:55:00,86.24,86.31,86.23,86.29,31900.0,71.2596,71.3174,71.2513,71.3009,31900.0
2014-11-19 14:00:00,86.29,86.45,86.23,86.38,51300.0,71.3009,71.4331,71.2513,71.3753,51300.0
2014-11-19 14:05:00,86.35,86.45,86.34,86.43,29900.0,71.3505,71.4331,71.3422,71.4166,29900.0
2014-11-19 14:10:00,86.42,86.46,86.38,86.44,15800.0,71.4083,71.4414,71.3753,71.4248,15800.0
2014-11-19 14:15:00,86.46,86.56,86.46,86.54,10500.0,71.4414,71.524,71.4414,71.5075,10500.0
2014-11-19 14:20:00,86.56,86.59,86.36,86.38,14700.0,71.524,71.5488,71.3587,71.3753,14700.0
2014-11-19 14:25:00,86.38,86.44,86.33,86.33,11500.0,71.3753,71.4248,71.3339,71.3339,11500.0
2014-11-19 14:30:00,86.32,86.45,86.31,86.45,13100.0,71.3257,71.4331,71.3174,71.4331,13100.0
2014-11-19 14:35:00,86.46,86.48,86.34,86.45,14200.0,71.4414,71.4579,71.3422,71.4331,14200.0
2014-11-19 14:40:00,86.46,86.46,86.29,86.34,21200.0,71.4414,71.4414,71.3009,71.3422,21200.0
2014-11-19 14:45:00,86.35,86.36,86.25,86.33,16000.0,71.3505,71.3587,71.2678,71.3339,16000.0
2014-11-19 14:50:00,86.33,86.38,86.33,86.35,7100.0,71.3339,71.3753,71.3339,71.3505,7100.0
2014-11-19 14:55:00,86.36,86.4,86.35,86.35,12400.0,71.3587,71.3918,71.3505,71.3505,12400.0
2014-11-19 15:00:00,86.36,86.41,86.27,86.33,18600.0,71.3587,71.4,71.2844,71.3339,18600.0
2014-11-19 15:05:00,86.34,86.36,86.28,86.3,22900.0,71.3422,71.3587,71.2926,71.3092,22900.0
2014-11-19 15:10:00,86.3,86.4,86.3,86.37,15600.0,71.3092,71.3918,71.3092,71.367,15600.0
2014-11-19 15:15:00,86.38,86.52,86.36,86.51,23900.0,71.3753,71.4909,71.3587,71.4827,23900.0
2014-11-19 15:20:00,86.51,86.56,86.47,86.47,38800.0,71.4827,71.524,71.4496,71.4496,38800.0
2014-11-19 15:25:00,86.47,86.49,86.4,86.4,25500.0,71.4496,71.4661,71.3918,71.3918,25500.0
2014-11-19 15:30:00,86.4,86.46,86.38,86.43,42700.0,71.3918,71.4414,71.3753,71.4166,42700.0
2014-11-19 15:35:00,86.43,86.47,86.37,86.41,47800.0,71.4166,71.4496,71.367,71.4,47800.0
2014-11-19 15:40:00,86.4,86.49,86.36,86.45,34200.0,71.3918,71.4661,71.3587,71.4331,34200.0
2014-11-19 15:45:00,86.46,86.52,86.39,86.39,62300.0,71.4414,71.4909,71.3835,71.3835,62300.0
2014-11-19 15:50:00,86.4,86.42,86.36,86.36,99600.0,71.3918,71.4083,71.3587,71.3587,99600.0
2014-11-19 15:55:00,86.36,86.37,86.27,86.32,183000.0,71.3587,71.367,71.2844,71.3257,183000.0
2014-11-20 09:30:00,85.79,85.79,85.43,85.44,140600.0,70.8877,70.8877,70.5903,70.5985,140600.0
2014-11-20 09:35:00,85.45,85.59,85.25,85.35,75600.0,70.6068,70.7225,70.4415,70.5242,75600.0
2014-11-20 09:40:00,85.41,85.5,85.35,85.48,50200.0,70.5737,70.6481,70.5242,70.6316,50200.0
2014-11-20 09:45:00,85.5,85.53,85.38,85.47,46500.0,70.6481,70.6729,70.549,70.6233,46500.0
2014-11-20 09:50:00,85.48,85.5,85.23,85.46,42300.0,70.6316,70.6481,70.425,70.6151,42300.0
2014-11-20 09:55:00,85.49,85.53,85.43,85.51,43500.0,70.6399,70.6729,70.5903,70.6564,43500.0
2014-11-20 10:00:00,85.5,85.67,85.46,85.61,115000.0,70.6481,70.7886,70.6151,70.739,115000.0
2014-11-20 10:05:00,85.62,85.74,85.56,85.61,28200.0,70.7473,70.8464,70.6977,70.739,28200.0
2014-11-20 10:10:00,85.6,85.61,85.49,85.5,33400.0,70.7307,70.739,70.6399,70.6481,33400.0
2014-11-20 10:15:00,85.51,85.52,85.34,85.35,74900.0,70.6564,70.6646,70.5159,70.5242,74900.0
2014-11-20 10:20:00,85.36,85.61,85.35,85.51,40600.0,70.5324,70.739,70.5242,70.6564,40600.0
2014-11-20 10:25:00,85.53,85.57,85.41,85.52,23400.0,70.6729,70.706,70.5737,70.6646,23400.0
2014-11-20 10:30:00,85.51,85.64,85.47,85.5,24600.0,70.6564,70.7638,70.6233,70.6481,24600.0
2014-11-20 10:35:00,85.5,85.66,85.5,85.53,26100.0,70.6481,70.7803,70.6481,70.6729,26100.0
2014-11-20 10:40:00,85.51,85.65,85.5,85.57,45200.0,70.6564,70.7721,70.6481,70.706,45200.0
2014-11-20 10:45:00,85.57,85.64,85.5,85.64,65000.0,70.706,70.7638,70.6481,70.7638,65000.0
2014-11-20 10:50:00,85.64,85.77,85.62,85.71,78700.0,70.7638,70.8712,70.7473,70.8216,78700.0
2014-11-20 10:55:00,85.71,85.71,85.55,85.56,56300.0,70.8216,70.8216,70.6894,70.6977,56300.0
2014-11-20 11:00:00,85.58,85.72,85.58,85.66,42400.0,70.7142,70.8299,70.7142,70.7803,42400.0
2014-11-20 11:05:00,85.66,85.67,85.57,85.65,96500.0,70.7803,70.7886,70.706,70.7721,96500.0
2014-11-20 11:10:00,85.65,85.74,85.64,85.64,28400.0,70.7721,70.8464,70.7638,70.7638,28400.0
2014-11-20 11:15:00,85.64,85.72,85.62,85.7,59300.0,70.7638,70.8299,70.7473,70.8134,59300.0
2014-11-20 11:20:00,85.7,85.7,85.5,85.5,72500.0,70.8134,70.8134,70.6481,70.6481,72500.0
2014-11-20 11:25:00,85.5,85.58,85.45,85.45,68500.0,70.6481,70.7142,70.6068,70.6068,68500.0
2014-11-20 11:30:00,85.46,85.66,85.43,85.63,25300.0,70.6151,70.7803,70.5903,70.7555,25300.0
2014-11-20 11:35:00,85.64,85.7,85.57,85.67,32000.0,70.7638,70.8134,70.706,70.7886,32000.0
2014-11-20 11:40:00,85.67,85.7,85.59,85.59,16100.0,70.7886,70.8134,70.7225,70.7225,16100.0
2014-11-20 11:45:00,85.58,85.66,85.57,85.64,21300.0,70.7142,70.7803,70.706,70.7638,21300.0
2014-11-20 11:50:00,85.63,85.63,85.53,85.61,22900.0,70.7555,70.7555,70.6729,70.739,22900.0
2014-11-20 11:55:00,85.62,85.65,85.55,85.56,19100.0,70.7473,70.7721,70.6894,70.6977,19100.0
2014-11-20 12:00:00,85.57,85.59,85.54,85.56,18200.0,70.706,70.7225,70.6812,70.6977,18200.0
2014-11-20 12:05:00,85.57,85.68,85.55,85.66,17600.0,70.706,70.7968,70.6894,70.7803,17600.0
2014-11-20 12:10:00,85.65,85.71,85.64,85.7,11100.0,70.7721,70.8216,70.7638,70.8134,11100.0
2014-11-20 12:15:00,85.7,85.7,85.68,85.69,22300.0,70.8134,70.8134,70.7968,70.8051,22300.0
2014-11-20 12:20:00,85.69,85.7,85.67,85.68,27000.0,70.8051,70.8134,70.7886,70.7968,27000.0
2014-11-20 12:25:00,85.67,85.7,85.65,85.67,45800.0,70.7886,70.8134,70.7721,70.7886,45800.0
2014-11-20 12:30:00,85.68,85.7,85.68,85.7,21900.0,70.7968,70.8134,70.7968,70.8134,21900.0
2014-11-20 12:35:00,85.7,85.7,85.68,85.69,19600.0,70.8134,70.8134,70.7968,70.8051,19600.0
2014-11-20 12:40:00,85.7,85.7,85.61,85.63,33800.0,70.8134,70.8134,70.739,70.7555,33800.0
2014-11-20 12:45:00,85.66,85.7,85.65,85.66,17000.0,70.7803,70.8134,70.7721,70.7803,17000.0
2014-11-20 12:50:00,85.67,85.7,85.66,85.69,6400.0,70.7886,70.8134,70.7803,70.8051,6400.0
2014-11-20 12:55:00,85.68,85.76,85.65,85.71,31800.0,70.7968,70.863,70.7721,70.8216,31800.0
2014-11-20 13:00:00,85.71,85.81,85.66,85.8,26100.0,70.8216,70.9043,70.7803,70.896,26100.0
2014-11-20 13:05:00,85.81,85.81,85.65,85.67,15700.0,70.9043,70.9043,70.7721,70.7886,15700.0
2014-11-20 13:10:00,85.66,85.74,85.66,85.72,17700.0,70.7803,70.8464,70.7803,70.8299,17700.0
2014-11-20 13:15:00,85.7,85.73,85.69,85.72,15900.0,70.8134,70.8382,70.8051,70.8299,15900.0
2014-11-20 13:20:00,85.71,85.79,85.71,85.78,27300.0,70.8216,70.8877,70.8216,70.8795,27300.0
2014-11-20 13:25:00,85.78,85.78,85.71,85.76,32500.0,70.8795,70.8795,70.8216,70.863,32500.0
2014-11-20 13:30:00,85.75,85.8,85.73,85.78,31200.0,70.8547,70.896,70.8382,70.8795,31200.0
2014-11-20 13:35:00,85.78,85.86,85.77,85.77,22700.0,70.8795,70.9456,70.8712,70.8712,22700.0
2014-11-20 13:40:00,85.77,85.78,85.73,85.74,21100.0,70.8712,70.8795,70.8382,70.8464,21100.0
2014-11-20 13:45:00,85.74,85.83,85.74,85.83,16600.0,70.8464,70.9208,70.8464,70.9208,16600.0
2014-11-20 13:50:00,85.82,85.85,85.81,85.81,13100.0,70.9125,70.9373,70.9043,70.9043,13100.0
2014-11-20 13:55:00,85.81,85.85,85.81,85.83,18900.0,70.9043,70.9373,70.9043,70.9208,18900.0
2014-11-20 14:00:00,85.83,85.83,85.75,85.77,22500.0,70.9208,70.9208,70.8547,70.8712,22500.0
2014-11-20 14:05:00,85.77,85.8,85.75,85.78,19000.0,70.8712,70.896,70.8547,70.8795,19000.0
2014-11-20 14:10:00,85.8,85.84,85.76,85.79,54000.0,70.896,70.9291,70.863,70.8877,54000.0
2014-11-20 14:15:00,85.8,85.82,85.78,85.8,19100.0,70.896,70.9125,70.8795,70.896,19100.0
2014-11-20 14:20:00,85.8,85.81,85.79,85.79,20900.0,70.896,70.9043,70.8877,70.8877,20900.0
2014-11-20 14:25:00,85.8,85.8,85.75,85.77,19600.0,70.896,70.896,70.8547,70.8712,19600.0
2014-11-20 14:30:00,85.77,85.81,85.75,85.76,17700.0,70.8712,70.9043,70.8547,70.863,17700.0
2014-11-20 14:35:00,85.75,85.77,85.67,85.68,22000.0,70.8547,70.8712,70.7886,70.7968,22000.0
2014-11-20 14:40:00,85.7,85.78,85.68,85.72,20100.0,70.8134,70.8795,70.7968,70.8299,20100.0
2014-11-20 14:45:00,85.71,85.74,85.68,85.74,19300.0,70.8216,70.8464,70.7968,70.8464,19300.0
2014-11-20 14:50:00,85.74,85.75,85.61,85.62,26600.0,70.8464,70.8547,70.739,70.7473,26600.0
2014-11-20 14:55:00,85.63,85.64,85.48,85.48,27100.0,70.7555,70.7638,70.6316,70.6316,27100.0
2014-11-20 15:00:00,85.48,85.5,85.43,85.47,46700.0,70.6316,70.6481,70.5903,70.6233,46700.0
2014-11-20 15:05:00,85.46,85.46,85.37,85.39,34100.0,70.6151,70.6151,70.5407,70.5572,34100.0
2014-11-20 15:10:00,85.39,85.42,85.38,85.39,34000.0,70.5572,70.582,70.549,70.5572,34000.0
2014-11-20 15:15:00,85.39,85.41,85.35,85.35,32600.0,70.5572,70.5737,70.5242,70.5242,32600.0
2014-11-20 15:20:00,85.35,85.37,85.15,85.24,130800.0,70.5242,70.5407,70.3589,70.4333,130800.0
2014-11-20 15:25:00,85.25,85.41,85.24,85.26,83400.0,70.4415,70.5737,70.4333,70.4498,83400.0
2014-11-20 15:30:00,85.28,85.3,85.2,85.22,64000.0,70.4663,70.4829,70.4002,70.4168,64000.0
2014-11-20 15:35:00,85.24,85.28,85.22,85.26,53000.0,70.4333,70.4663,70.4168,70.4498,53000.0
2014-11-20 15:40:00,85.27,85.32,85.23,85.26,74400.0,70.4581,70.4994,70.425,70.4498,74400.0
2014-11-20 15:45:00,85.27,85.32,85.24,85.27,125100.0,70.4581,70.4994,70.4333,70.4581,125100.0
2014-11-20 15:50:00,85.28,85.29,85.2,85.22,129400.0,70.4663,70.4746,70.4002,70.4168,129400.0
2014-11-20 15:55:00,85.22,85.36,85.22,85.36,188900.0,70.4168,70.5324,70.4168,70.5324,188900.0
2014-11-21 09:30:00,86.1,86.58,86.05,86.57,200700.0,71.1439,71.5405,71.1026,71.5322,200700.0
2014-11-21 09:35:00,86.57,86.64,86.3,86.61,83300.0,71.5322,71.5901,71.3092,71.5653,83300.0
2014-11-21 09:40:00,86.55,86.66,86.46,86.52,59200.0,71.5157,71.6066,71.4414,71.4909,59200.0
2014-11-21 09:45:00,86.52,86.67,86.44,86.64,56500.0,71.4909,71.6149,71.4248,71.5901,56500.0
2014-11-21 09:50:00,86.62,86.65,86.28,86.29,48300.0,71.5736,71.5984,71.2926,71.3009,48300.0
2014-11-21 09:55:00,86.29,86.35,86.13,86.17,47800.0,71.3009,71.3505,71.1687,71.2017,47800.0
2014-11-21 10:00:00,86.17,86.34,86.17,86.22,47300.0,71.2017,71.3422,71.2017,71.243,47300.0
2014-11-21 10:05:00,86.24,86.31,86.18,86.22,65800.0,71.2596,71.3174,71.21,71.243,65800.0
2014-11-21 10:10:00,86.21,86.21,86.07,86.07,47900.0,71.2348,71.2348,71.1191,71.1191,47900.0
2014-11-21 10:15:00,86.08,86.1,85.96,85.96,64300.0,71.1274,71.1439,71.0282,71.0282,64300.0
2014-11-21 10:20:00,85.96,86.09,85.94,86.04,57400.0,71.0282,71.1356,71.0117,71.0943,57400.0
2014-11-21 10:25:00,86.05,86.16,86.05,86.11,35700.0,71.1026,71.1935,71.1026,71.1522,35700.0
2014-11-21 10:30:00,86.12,86.23,86.11,86.15,32100.0,71.1604,71.2513,71.1522,71.1852,32100.0
2014-11-21 10:35:00,86.14,86.26,86.13,86.26,25900.0,71.1769,71.2761,71.1687,71.2761,25900.0
2014-11-21 10:40:00,86.26,86.35,86.26,86.35,37300.0,71.2761,71.3505,71.2761,71.3505,37300.0
2014-11-21 10:45:00,86.35,86.47,86.35,86.42,41200.0,71.3505,71.4496,71.3505,71.4083,41200.0
2014-11-21 10:50:00,86.42,86.7,86.42,86.63,51200.0,71.4083,71.6397,71.4083,71.5818,51200.0
2014-11-21 10:55:00,86.62,86.65,86.59,86.63,26200.0,71.5736,71.5984,71.5488,71.5818,26200.0
2014-11-21 11:00:00,86.63,86.65,86.6,86.61,22400.0,71.5818,71.5984,71.557,71.5653,22400.0
2014-11-21 11:05:00,86.6,86.72,86.58,86.71,34900.0,71.557,71.6562,71.5405,71.6479,34900.0
2014-11-21 11:10:00,86.71,86.8,86.69,86.78,29100.0,71.6479,71.7223,71.6314,71.7058,29100.0
2014-11-21 11:15:00,86.79,86.79,86.72,86.73,46700.0,71.714,71.714,71.6562,71.6645,46700.0
2014-11-21 11:20:00,86.74,86.77,86.66,86.76,29800.0,71.6727,71.6975,71.6066,71.6892,29800.0
2014-11-21 11:25:00,86.76,86.89,86.73,86.88,36400.0,71.6892,71.7967,71.6645,71.7884,36400.0
2014-11-21 11:30:00,86.89,87.05,86.89,87.0,43400.0,71.7967,71.9289,71.7967,71.8876,43400.0
2014-11-21 11:35:00,86.99,87.04,86.94,86.96,15100.0,71.8793,71.9206,71.838,71.8545,15100.0
2014-11-21 11:40:00,86.97,87.03,86.94,86.94,16900.0,71.8628,71.9123,71.838,71.838,16900.0
2014-11-21 11:45:00,86.94,86.97,86.91,86.94,23700.0,71.838,71.8628,71.8132,71.838,23700.0
2014-11-21 11:50:00,86.92,87.01,86.91,87.01,14800.0,71.8215,71.8958,71.8132,71.8958,14800.0
2014-11-21 11:55:00,87.01,87.09,87.01,87.07,16700.0,71.8958,71.9619,71.8958,71.9454,16700.0
2014-11-21 12:00:00,87.07,87.09,87.0,87.04,38800.0,71.9454,71.9619,71.8876,71.9206,38800.0
2014-11-21 12:05:00,87.04,87.07,86.94,87.06,27700.0,71.9206,71.9454,71.838,71.9371,27700.0
2014-11-21 12:10:00,87.07,87.1,87.04,87.07,29200.0,71.9454,71.9702,71.9206,71.9454,29200.0
2014-11-21 12:15:00,87.05,87.06,86.94,86.94,12900.0,71.9289,71.9371,71.838,71.838,12900.0
2014-11-21 12:20:00,86.95,86.98,86.92,86.97,12300.0,71.8462,71.871,71.8215,71.8628,12300.0
2014-11-21 12:25:00,86.97,86.98,86.91,86.92,24200.0,71.8628,71.871,71.8132,71.8215,24200.0
2014-11-21 12:30:00,86.92,86.96,86.91,86.92,11500.0,71.8215,71.8545,71.8132,71.8215,11500.0
2014-11-21 12:35:00,86.93,87.05,86.92,87.0,18500.0,71.8297,71.9289,71.8215,71.8876,18500.0
2014-11-21 12:40:00,87.0,87.02,86.97,87.0,16200.0,71.8876,71.9041,71.8628,71.8876,16200.0
2014-11-21 12:45:00,87.0,87.01,86.96,87.01,9200.0,71.8876,71.8958,71.8545,71.8958,9200.0
2014-11-21 12:50:00,87.02,87.05,86.96,86.96,16300.0,71.9041,71.9289,71.8545,71.8545,16300.0
2014-11-21 12:55:00,86.96,86.99,86.94,86.98,8200.0,71.8545,71.8793,71.838,71.871,8200.0
2014-11-21 13:00:00,86.97,86.99,86.91,86.93,12600.0,71.8628,71.8793,71.8132,71.8297,12600.0
2014-11-21 13:05:00,86.92,86.98,86.91,86.95,11900.0,71.8215,71.871,71.8132,71.8462,11900.0
2014-11-21 13:10:00,86.95,86.98,86.92,86.92,7600.0,71.8462,71.871,71.8215,71.8215,7600.0
2014-11-21 13:15:00,86.94,86.97,86.92,86.93,16200.0,71.838,71.8628,71.8215,71.8297,16200.0
2014-11-21 13:20:00,86.92,86.94,86.91,86.93,13900.0,71.8215,71.838,71.8132,71.8297,13900.0
2014-11-21 13:25:00,86.93,86.94,86.86,86.89,23000.0,71.8297,71.838,71.7719,71.7967,23000.0
2014-11-21 13:30:00,86.87,86.88,86.81,86.85,12200.0,71.7801,71.7884,71.7306,71.7636,12200.0
2014-11-21 13:35:00,86.85,86.9,86.84,86.88,12100.0,71.7636,71.8049,71.7553,71.7884,12100.0
2014-11-21 13:40:00,86.88,86.92,86.77,86.8,54000.0,71.7884,71.8215,71.6975,71.7223,54000.0
2014-11-21 13:45:00,86.8,86.82,86.77,86.82,17200.0,71.7223,71.7388,71.6975,71.7388,17200.0
2014-11-21 13:50:00,86.82,86.87,86.8,86.87,20300.0,71.7388,71.7801,71.7223,71.7801,20300.0
2014-11-21 13:55:00,86.87,86.89,86.84,86.86,8400.0,71.7801,71.7967,71.7553,71.7719,8400.0
2014-11-21 14:00:00,86.85,86.88,86.85,86.86,19300.0,71.7636,71.7884,71.7636,71.7719,19300.0
2014-11-21 14:05:00,86.87,86.88,86.86,86.87,11700.0,71.7801,71.7884,71.7719,71.7801,11700.0
2014-11-21 14:10:00,86.88,86.95,86.88,86.92,19100.0,71.7884,71.8462,71.7884,71.8215,19100.0
2014-11-21 14:15:00,86.92,86.94,86.87,86.88,13400.0,71.8215,71.838,71.7801,71.7884,13400.0
2014-11-21 14:20:00,86.88,86.89,86.85,86.88,18200.0,71.7884,71.7967,71.7636,71.7884,18200.0
2014-11-21 14:25:00,86.88,86.88,86.82,86.84,17600.0,71.7884,71.7884,71.7388,71.7553,17600.0
2014-11-21 14:30:00,86.84,86.84,86.78,86.82,21500.0,71.7553,71.7553,71.7058,71.7388,21500.0
2014-11-21 14:35:00,86.82,86.82,86.68,86.72,23200.0,71.7388,71.7388,71.6231,71.6562,23200.0
2014-11-21 14:40:00,86.72,86.82,86.71,86.81,30000.0,71.6562,71.7388,71.6479,71.7306,30000.0
2014-11-21 14:45:00,86.81,86.82,86.72,86.76,17500.0,71.7306,71.7388,71.6562,71.6892,17500.0
2014-11-21 14:50:00,86.75,86.82,86.73,86.79,16600.0,71.681,71.7388,71.6645,71.714,16600.0
2014-11-21 14:55:00,86.78,86.82,86.73,86.81,13700.0,71.7058,71.7388,71.6645,71.7306,13700.0
2014-11-21 15:00:00,86.8,86.9,86.77,86.88,22400.0,71.7223,71.8049,71.6975,71.7884,22400.0
2014-11-21 15:05:00,86.88,86.89,86.79,86.82,16200.0,71.7884,71.7967,71.714,71.7388,16200.0
2014-11-21 15:10:00,86.82,86.9,86.79,86.88,16100.0,71.7388,71.8049,71.714,71.7884,16100.0
2014-11-21 15:15:00,86.89,86.9,86.84,86.89,14400.0,71.7967,71.8049,71.7553,71.7967,14400.0
2014-11-21 15:20:00,86.89,86.91,86.83,86.91,49000.0,71.7967,71.8132,71.7471,71.8132,49000.0
2014-11-21 15:25:00,86.9,86.95,86.88,86.95,49300.0,71.8049,71.8462,71.7884,71.8462,49300.0
2014-11-21 15:30:00,86.95,87.06,86.94,87.05,59100.0,71.8462,71.9371,71.838,71.9289,59100.0
2014-11-21 15:35:00,87.05,87.08,86.98,87.05,47800.0,71.9289,71.9537,71.871,71.9289,47800.0
2014-11-21 15:40:00,87.05,87.1,87.04,87.1,55800.0,71.9289,71.9702,71.9206,71.9702,55800.0
2014-11-21 15:45:00,87.09,87.09,87.0,87.01,89100.0,71.9619,71.9619,71.8876,71.8958,89100.0
2014-11-21 15:50:00,87.01,87.05,86.93,86.99,91000.0,71.8958,71.9289,71.8297,71.8793,91000.0
2014-11-21 15:55:00,86.98,87.06,86.94,87.06,131900.0,71.871,71.9371,71.838,71.9371,131900.0
2014-11-24 09:30:00,87.45,88.0,87.21,87.98,110100.0,72.2594,72.7138,72.0611,72.6973,110100.0
2014-11-24 09:35:00,87.97,87.99,87.67,87.82,69200.0,72.6891,72.7056,72.4412,72.5651,69200.0
2014-11-24 09:40:00,87.8,87.88,87.36,87.36,31600.0,72.5486,72.6147,72.185,72.185,31600.0
2014-11-24 09:45:00,87.35,87.54,87.33,87.46,28400.0,72.1768,72.3338,72.1602,72.2677,28400.0
2014-11-24 09:50:00,87.46,87.48,87.18,87.21,22200.0,72.2677,72.2842,72.0363,72.0611,22200.0
2014-11-24 09:55:00,87.2,87.28,87.16,87.21,26300.0,72.0528,72.1189,72.0198,72.0611,26300.0
2014-11-24 10:00:00,87.2,87.31,87.09,87.11,17100.0,72.0528,72.1437,71.9619,71.9784,17100.0
2014-11-24 10:05:00,87.13,87.17,87.0,87.09,21000.0,71.995,72.028,71.8876,71.9619,21000.0
2014-11-24 10:10:00,87.08,87.22,86.95,86.98,22800.0,71.9537,72.0693,71.8462,71.871,22800.0
2014-11-24 10:15:00,87.0,87.02,86.92,86.99,20100.0,71.8876,71.9041,71.8215,71.8793,20100.0
2014-11-24 10:20:00,87.01,87.06,86.95,86.99,30800.0,71.8958,71.9371,71.8462,71.8793,30800.0
2014-11-24 10:25:00,86.97,87.04,86.88,86.92,17100.0,71.8628,71.9206,71.7884,71.8215,17100.0
2014-11-24 10:30:00,86.9,87.01,86.9,86.94,21900.0,71.8049,71.8958,71.8049,71.838,21900.0
2014-11-24 10:35:00,86.95,87.02,86.94,86.94,28400.0,71.8462,71.9041,71.838,71.838,28400.0
2014-11-24 10:40:00,86.95,87.0,86.93,86.95,22000.0,71.8462,71.8876,71.8297,71.8462,22000.0
2014-11-24 10:45:00,86.94,87.02,86.92,86.92,22700.0,71.838,71.9041,71.8215,71.8215,22700.0
2014-11-24 10:50:00,86.93,86.99,86.8,86.82,36900.0,71.8297,71.8793,71.7223,71.7388,36900.0
2014-11-24 10:55:00,86.82,86.92,86.74,86.85,41200.0,71.7388,71.8215,71.6727,71.7636,41200.0
2014-11-24 11:00:00,86.84,86.95,86.81,86.89,18800.0,71.7553,71.8462,71.7306,71.7967,18800.0
2014-11-24 11:05:00,86.91,86.92,86.71,86.72,21800.0,71.8132,71.8215,71.6479,71.6562,21800.0
2014-11-24 11:10:00,86.72,86.89,86.71,86.88,24100.0,71.6562,71.7967,71.6479,71.7884,24100.0
2014-11-24 11:15:00,86.88,86.88,86.72,86.83,20200.0,71.7884,71.7884,71.6562,71.7471,20200.0
2014-11-24 11:20:00,86.84,86.92,86.78,86.89,19300.0,71.7553,71.8215,71.7058,71.7967,19300.0
2014-11-24 11:25:00,86.89,87.01,86.86,86.99,35700.0,71.7967,71.8958,71.7719,71.8793,35700.0
2014-11-24 11:30:00,86.99,87.01,86.91,86.92,18600.0,71.8793,71.8958,71.8132,71.8215,18600.0
2014-11-24 11:35:00,86.9,86.9,86.8,86.85,14300.0,71.8049,71.8049,71.7223,71.7636,14300.0
2014-11-24 11:40:00,86.85,86.86,86.68,86.72,21400.0,71.7636,71.7719,71.6231,71.6562,21400.0
2014-11-24 11:45:00,86.73,86.86,86.66,86.66,32800.0,71.6645,71.7719,71.6066,71.6066,32800.0
2014-11-24 11:50:00,86.67,86.74,86.6,86.73,29800.0,71.6149,71.6727,71.557,71.6645,29800.0
2014-11-24 11:55:00,86.74,86.81,86.7,86.71,20300.0,71.6727,71.7306,71.6397,71.6479,20300.0
2014-11-24 12:00:00,86.7,86.85,86.7,86.83,28300.0,71.6397,71.7636,71.6397,71.7471,28300.0
2014-11-24 12:05:00,86.82,86.9,86.81,86.87,17900.0,71.7388,71.8049,71.7306,71.7801,17900.0
2014-11-24 12:10:00,86.85,86.91,86.8,86.9,15300.0,71.7636,71.8132,71.7223,71.8049,15300.0
2014-11-24 12:15:00,86.9,86.9,86.83,86.85,12500.0,71.8049,71.8049,71.7471,71.7636,12500.0
2014-11-24 12:20:00,86.86,86.94,86.82,86.91,16700.0,71.7719,71.838,71.7388,71.8132,16700.0
2014-11-24 12:25:00,86.92,86.95,86.85,86.85,12400.0,71.8215,71.8462,71.7636,71.7636,12400.0
2014-11-24 12:30:00,86.86,86.92,86.83,86.86,9000.0,71.7719,71.8215,71.7471,71.7719,9000.0
2014-11-24 12:35:00,86.86,86.9,86.83,86.85,8600.0,71.7719,71.8049,71.7471,71.7636,8600.0
2014-11-24 12:40:00,86.85,86.89,86.83,86.89,11900.0,71.7636,71.7967,71.7471,71.7967,11900.0
2014-11-24 12:45:00,86.89,86.9,86.84,86.85,8500.0,71.7967,71.8049,71.7553,71.7636,8500.0
2014-11-24 12:50:00,86.85,86.87,86.81,86.83,8900.0,71.7636,71.7801,71.7306,71.7471,8900.0
2014-11-24 12:55:00,86.82,86.89,86.81,86.89,13600.0,71.7388,71.7967,71.7306,71.7967,13600.0
2014-11-24 13:00:00,86.88,86.93,86.86,86.89,18600.0,71.7884,71.8297,71.7719,71.7967,18600.0
2014-11-24 13:05:00,86.88,86.88,86.82,86.84,15500.0,71.7884,71.7884,71.7388,71.7553,15500.0
2014-11-24 13:10:00,86.86,86.91,86.85,86.85,22800.0,71.7719,71.8132,71.7636,71.7636,22800.0
2014-11-24 13:15:00,86.87,86.96,86.87,86.9,18000.0,71.7801,71.8545,71.7801,71.8049,18000.0
2014-11-24 13:20:00,86.9,86.99,86.9,86.99,11800.0,71.8049,71.8793,71.8049,71.8793,11800.0
2014-11-24 13:25:00,86.99,87.01,86.97,86.98,14500.0,71.8793,71.8958,71.8628,71.871,14500.0
2014-11-24 13:30:00,86.98,87.0,86.95,86.99,10800.0,71.871,71.8876,71.8462,71.8793,10800.0
2014-11-24 13:35:00,86.98,87.04,86.97,87.03,6500.0,71.871,71.9206,71.8628,71.9123,6500.0
2014-11-24 13:40:00,87.04,87.05,86.95,86.96,9600.0,71.9206,71.9289,71.8462,71.8545,9600.0
2014-11-24 13:45:00,86.94,87.01,86.94,86.97,12700.0,71.838,71.8958,71.838,71.8628,12700.0
2014-11-24 13:50:00,86.98,87.0,86.93,86.94,12600.0,71.871,71.8876,71.8297,71.838,12600.0
2014-11-24 13:55:00,86.94,86.96,86.91,86.91,20400.0,71.838,71.8545,71.8132,71.8132,20400.0
2014-11-24 14:00:00,86.91,87.05,86.91,87.04,13500.0,71.8132,71.9289,71.8132,71.9206,13500.0
2014-11-24 14:05:00,87.05,87.17,87.03,87.14,21100.0,71.9289,72.028,71.9123,72.0032,21100.0
2014-11-24 14:10:00,87.13,87.2,87.13,87.18,15300.0,71.995,72.0528,71.995,72.0363,15300.0
2014-11-24 14:15:00,87.18,87.2,87.15,87.18,12600.0,72.0363,72.0528,72.0115,72.0363,12600.0
2014-11-24 14:20:00,87.18,87.18,87.13,87.14,13800.0,72.0363,72.0363,71.995,72.0032,13800.0
2014-11-24 14:25:00,87.14,87.19,87.13,87.19,8900.0,72.0032,72.0446,71.995,72.0446,8900.0
2014-11-24 14:30:00,87.2,87.21,87.14,87.17,19500.0,72.0528,72.0611,72.0032,72.028,19500.0
2014-11-24 14:35:00,87.17,87.19,87.13,87.19,39000.0,72.028,72.0446,71.995,72.0446,39000.0
2014-11-24 14:40:00,87.19,87.25,87.19,87.25,23100.0,72.0446,72.0941,72.0446,72.0941,23100.0
2014-11-24 14:45:00,87.26,87.27,87.24,87.25,22700.0,72.1024,72.1107,72.0859,72.0941,22700.0
2014-11-24 14:50:00,87.25,87.27,87.19,87.23,21300.0,72.0941,72.1107,72.0446,72.0776,21300.0
2014-11-24 14:55:00,87.23,87.24,87.15,87.19,11800.0,72.0776,72.0859,72.0115,72.0446,11800.0
2014-11-24 15:00:00,87.19,87.2,87.15,87.15,11500.0,72.0446,72.0528,72.0115,72.0115,11500.0
2014-11-24 15:05:00,87.16,87.2,87.13,87.19,16700.0,72.0198,72.0528,71.995,72.0446,16700.0
2014-11-24 15:10:00,87.2,87.24,87.2,87.22,26100.0,72.0528,72.0859,72.0528,72.0693,26100.0
2014-11-24 15:15:00,87.23,87.24,87.19,87.22,37300.0,72.0776,72.0859,72.0446,72.0693,37300.0
2014-11-24 15:20:00,87.22,87.28,87.21,87.28,41200.0,72.0693,72.1189,72.0611,72.1189,41200.0
2014-11-24 15:25:00,87.28,87.38,87.28,87.36,49400.0,72.1189,72.2015,72.1189,72.185,49400.0
2014-11-24 15:30:00,87.36,87.41,87.35,87.4,32400.0,72.185,72.2263,72.1768,72.2181,32400.0
2014-11-24 15:35:00,87.4,87.48,87.38,87.46,59900.0,72.2181,72.2842,72.2015,72.2677,59900.0
2014-11-24 15:40:00,87.46,87.53,87.46,87.49,43800.0,72.2677,72.3255,72.2677,72.2924,43800.0
2014-11-24 15:45:00,87.47,87.52,87.44,87.49,59200.0,72.2759,72.3172,72.2511,72.2924,59200.0
2014-11-24 15:50:00,87.49,87.52,87.48,87.48,59100.0,72.2924,72.3172,72.2842,72.2842,59100.0
2014-11-24 15:55:00,87.47,87.6,87.45,87.52,124600.0,72.2759,72.3833,72.2594,72.3172,124600.0
2014-11-25 09:30:00,87.6,87.75,87.5,87.71,91400.0,72.3833,72.5073,72.3007,72.4742,91400.0
2014-11-25 09:35:00,87.66,87.7,87.36,87.5,35400.0,72.4329,72.466,72.185,72.3007,35400.0
2014-11-25 09:40:00,87.5,87.56,87.43,87.5,36600.0,72.3007,72.3503,72.2429,72.3007,36600.0
2014-11-25 09:45:00,87.48,87.61,87.31,87.33,48700.0,72.2842,72.3916,72.1437,72.1602,48700.0
2014-11-25 09:50:00,87.32,87.33,87.21,87.25,45600.0,72.152,72.1602,72.0611,72.0941,45600.0
2014-11-25 09:55:00,87.22,87.23,87.02,87.1,94200.0,72.0693,72.0776,71.9041,71.9702,94200.0
2014-11-25 10:00:00,87.1,87.23,87.04,87.14,41100.0,71.9702,72.0776,71.9206,72.0032,41100.0
2014-11-25 10:05:00,87.17,87.29,87.14,87.29,32200.0,72.028,72.1272,72.0032,72.1272,32200.0
2014-11-25 10:10:00,87.3,87.34,87.14,87.27,36300.0,72.1354,72.1685,72.0032,72.1107,36300.0
2014-11-25 10:15:00,87.26,87.42,87.26,87.36,26800.0,72.1024,72.2346,72.1024,72.185,26800.0
2014-11-25 10:20:00,87.37,87.43,87.33,87.41,26700.0,72.1933,72.2429,72.1602,72.2263,26700.0
2014-11-25 10:25:00,87.36,87.57,87.35,87.54,67000.0,72.185,72.3585,72.1768,72.3338,67000.0
2014-11-25 10:30:00,87.54,87.55,87.5,87.51,50300.0,72.3338,72.342,72.3007,72.309,50300.0
2014-11-25 10:35:00,87.51,87.54,87.42,87.42,48400.0,72.309,72.3338,72.2346,72.2346,48400.0
2014-11-25 10:40:00,87.42,87.46,87.37,87.38,63900.0,72.2346,72.2677,72.1933,72.2015,63900.0
2014-11-25 10:45:00,87.37,87.39,87.35,87.35,33800.0,72.1933,72.2098,72.1768,72.1768,33800.0
2014-11-25 10:50:00,87.35,87.41,87.35,87.4,28300.0,72.1768,72.2263,72.1768,72.2181,28300.0
2014-11-25 10:55:00,87.39,87.48,87.36,87.47,21500.0,72.2098,72.2842,72.185,72.2759,21500.0
2014-11-25 11:00:00,87.48,87.51,87.45,87.46,38400.0,72.2842,72.309,72.2594,72.2677,38400.0
2014-11-25 11:05:00,87.46,87.47,87.35,87.36,24700.0,72.2677,72.2759,72.1768,72.185,24700.0
2014-11-25 11:10:00,87.36,87.37,87.25,87.26,71200.0,72.185,72.1933,72.0941,72.1024,71200.0
2014-11-25 11:15:00,87.24,87.32,87.21,87.32,24500.0,72.0859,72.152,72.0611,72.152,24500.0
2014-11-25 11:20:00,87.31,87.4,87.28,87.4,17700.0,72.1437,72.2181,72.1189,72.2181,17700.0
2014-11-25 11:25:00,87.41,87.5,87.4,87.46,22900.0,72.2263,72.3007,72.2181,72.2677,22900.0
2014-11-25 11:30:00,87.46,87.51,87.45,87.48,57700.0,72.2677,72.309,72.2594,72.2842,57700.0
2014-11-25 11:35:00,87.48,87.49,87.4,87.41,31900.0,72.2842,72.2924,72.2181,72.2263,31900.0
2014-11-25 11:40:00,87.41,87.45,87.38,87.43,23100.0,72.2263,72.2594,72.2015,72.2429,23100.0
2014-11-25 11:45:00,87.43,87.51,87.41,87.47,35900.0,72.2429,72.309,72.2263,72.2759,35900.0
2014-11-25 11:50:00,87.45,87.53,87.44,87.5,28200.0,72.2594,72.3255,72.2511,72.3007,28200.0
2014-11-25 11:55:00,87.5,87.63,87.49,87.62,31200.0,72.3007,72.4081,72.2924,72.3999,31200.0
2014-11-25 12:00:00,87.63,87.67,87.61,87.67,21500.0,72.4081,72.4412,72.3916,72.4412,21500.0
2014-11-25 12:05:00,87.66,87.68,87.63,87.63,13700.0,72.4329,72.4494,72.4081,72.4081,13700.0
2014-11-25 12:10:00,87.63,87.67,87.62,87.62,21000.0,72.4081,72.4412,72.3999,72.3999,21000.0
2014-11-25 12:15:00,87.62,87.65,87.61,87.62,19500.0,72.3999,72.4246,72.3916,72.3999,19500.0
2014-11-25 12:20:00,87.63,87.68,87.61,87.67,18000.0,72.4081,72.4494,72.3916,72.4412,18000.0
2014-11-25 12:25:00,87.66,87.68,87.64,87.68,18900.0,72.4329,72.4494,72.4164,72.4494,18900.0
2014-11-25 12:30:00,87.67,87.71,87.66,87.7,21700.0,72.4412,72.4742,72.4329,72.466,21700.0
2014-11-25 12:35:00,87.7,87.71,87.62,87.68,22400.0,72.466,72.4742,72.3999,72.4494,22400.0
2014-11-25 12:40:00,87.69,87.82,87.68,87.81,49900.0,72.4577,72.5651,72.4494,72.5569,49900.0
2014-11-25 12:45:00,87.81,87.81,87.73,87.73,21500.0,72.5569,72.5569,72.4908,72.4908,21500.0
2014-11-25 12:50:00,87.72,87.72,87.65,87.65,10300.0,72.4825,72.4825,72.4246,72.4246,10300.0
2014-11-25 12:55:00,87.66,87.75,87.65,87.73,17100.0,72.4329,72.5073,72.4246,72.4908,17100.0
2014-11-25 13:00:00,87.73,87.75,87.72,87.73,12200.0,72.4908,72.5073,72.4825,72.4908,12200.0
2014-11-25 13:05:00,87.73,87.73,87.64,87.65,32100.0,72.4908,72.4908,72.4164,72.4246,32100.0
2014-11-25 13:10:00,87.65,87.65,87.58,87.59,25300.0,72.4246,72.4246,72.3668,72.3751,25300.0
2014-11-25 13:15:00,87.59,87.62,87.58,87.61,13500.0,72.3751,72.3999,72.3668,72.3916,13500.0
2014-11-25 13:20:00,87.61,87.66,87.59,87.66,20200.0,72.3916,72.4329,72.3751,72.4329,20200.0
2014-11-25 13:25:00,87.65,87.66,87.62,87.64,8100.0,72.4246,72.4329,72.3999,72.4164,8100.0
2014-11-25 13:30:00,87.64,87.65,87.61,87.62,19800.0,72.4164,72.4246,72.3916,72.3999,19800.0
2014-11-25 13:35:00,87.62,87.62,87.58,87.58,10800.0,72.3999,72.3999,72.3668,72.3668,10800.0
2014-11-25 13:40:00,87.57,87.58,87.52,87.53,27500.0,72.3585,72.3668,72.3172,72.3255,27500.0
2014-11-25 13:45:00,87.53,87.54,87.46,87.47,31700.0,72.3255,72.3338,72.2677,72.2759,31700.0
2014-11-25 13:50:00,87.46,87.48,87.39,87.4,24900.0,72.2677,72.2842,72.2098,72.2181,24900.0
2014-11-25 13:55:00,87.4,87.41,87.35,87.39,24200.0,72.2181,72.2263,72.1768,72.2098,24200.0
2014-11-25 14:00:00,87.38,87.5,87.37,87.5,58500.0,72.2015,72.3007,72.1933,72.3007,58500.0
2014-11-25 14:05:00,87.5,87.5,87.41,87.42,29100.0,72.3007,72.3007,72.2263,72.2346,29100.0
2014-11-25 14:10:00,87.42,87.47,87.42,87.44,19900.0,72.2346,72.2759,72.2346,72.2511,19900.0
2014-11-25 14:15:00,87.44,87.49,87.43,87.47,19700.0,72.2511,72.2924,72.2429,72.2759,19700.0
2014-11-25 14:20:00,87.46,87.51,87.46,87.5,30400.0,72.2677,72.309,72.2677,72.3007,30400.0
2014-11-25 14:25:00,87.5,87.51,87.47,87.49,42100.0,72.3007,72.309,72.2759,72.2924,42100.0
2014-11-25 14:30:00,87.5,87.55,87.5,87.54,25600.0,72.3007,72.342,72.3007,72.3338,25600.0
2014-11-25 14:35:00,87.54,87.55,87.47,87.54,95900.0,72.3338,72.342,72.2759,72.3338,95900.0
2014-11-25 14:40:00,87.54,87.63,87.53,87.62,64200.0,72.3338,72.4081,72.3255,72.3999,64200.0
2014-11-25 14:45:00,87.62,87.65,87.58,87.63,41200.0,72.3999,72.4246,72.3668,72.4081,41200.0
2014-11-25 14:50:00,87.63,87.66,87.6,87.66,33600.0,72.4081,72.4329,72.3833,72.4329,33600.0
2014-11-25 14:55:00,87.66,87.73,87.58,87.73,25200.0,72.4329,72.4908,72.3668,72.4908,25200.0
2014-11-25 15:00:00,87.73,87.85,87.72,87.85,44600.0,72.4908,72.5899,72.4825,72.5899,44600.0
2014-11-25 15:05:00,87.84,87.93,87.84,87.89,92200.0,72.5816,72.656,72.5816,72.623,92200.0
2014-11-25 15:10:00,87.9,87.9,87.72,87.78,50500.0,72.6312,72.6312,72.4825,72.5321,50500.0
2014-11-25 15:15:00,87.78,87.8,87.65,87.66,52400.0,72.5321,72.5486,72.4246,72.4329,52400.0
2014-11-25 15:20:00,87.66,87.71,87.6,87.65,57100.0,72.4329,72.4742,72.3833,72.4246,57100.0
2014-11-25 15:25:00,87.65,87.7,87.62,87.64,45800.0,72.4246,72.466,72.3999,72.4164,45800.0
2014-11-25 15:30:00,87.65,87.73,87.64,87.73,66000.0,72.4246,72.4908,72.4164,72.4908,66000.0
2014-11-25 15:35:00,87.73,87.92,87.72,87.86,103000.0,72.4908,72.6477,72.4825,72.5982,103000.0
2014-11-25 15:40:00,87.86,87.88,87.76,87.8,84400.0,72.5982,72.6147,72.5155,72.5486,84400.0
2014-11-25 15:45:00,87.79,87.84,87.77,87.84,96400.0,72.5403,72.5816,72.5238,72.5816,96400.0
2014-11-25 15:50:00,87.84,87.87,87.8,87.85,179000.0,72.5816,72.6064,72.5486,72.5899,179000.0
2014-11-25 15:55:00,87.84,87.88,87.8,87.86,271300.0,72.5816,72.6147,72.5486,72.5982,271300.0
2014-11-26 09:30:00,85.74,85.85,85.1,85.36,334900.0,70.8464,70.9373,70.3176,70.5324,334900.0
2014-11-26 09:35:00,85.35,85.46,84.85,85.12,506300.0,70.5242,70.6151,70.111,70.3341,506300.0
2014-11-26 09:40:00,85.08,85.14,84.96,85.03,238600.0,70.3011,70.3506,70.2019,70.2598,238600.0
2014-11-26 09:45:00,85.03,85.05,84.41,84.63,522900.0,70.2598,70.2763,69.7475,69.9292,522900.0
2014-11-26 09:50:00,84.62,85.04,84.6,84.91,215900.0,69.921,70.268,69.9045,70.1606,215900.0
2014-11-26 09:55:00,84.9,85.23,84.76,85.14,142200.0,70.1523,70.425,70.0367,70.3506,142200.0
2014-11-26 10:00:00,85.12,85.4,85.0,85.07,225300.0,70.3341,70.5655,70.235,70.2928,225300.0
2014-11-26 10:05:00,85.09,85.22,85.0,85.0,83400.0,70.3093,70.4168,70.235,70.235,83400.0
2014-11-26 10:10:00,85.02,85.27,84.72,85.22,228200.0,70.2515,70.4581,70.0036,70.4168,228200.0
2014-11-26 10:15:00,85.25,86.08,85.22,85.69,293400.0,70.4415,71.1274,70.4168,70.8051,293400.0
2014-11-26 10:20:00,85.64,86.37,85.54,86.3,273700.0,70.7638,71.367,70.6812,71.3092,273700.0
2014-11-26 10:25:00,86.3,86.86,85.87,86.39,331200.0,71.3092,71.7719,70.9538,71.3835,331200.0
2014-11-26 10:30:00,86.36,86.76,86.13,86.16,160500.0,71.3587,71.6892,71.1687,71.1935,160500.0
2014-11-26 10:35:00,86.16,86.4,85.9,85.92,113200.0,71.1935,71.3918,70.9786,70.9952,113200.0
2014-11-26 10:40:00,85.91,86.3,85.86,86.14,76000.0,70.9869,71.3092,70.9456,71.1769,76000.0
2014-11-26 10:45:00,86.14,86.59,85.71,86.47,128300.0,71.1769,71.5488,70.8216,71.4496,128300.0
2014-11-26 10:50:00,86.42,86.46,86.14,86.14,52400.0,71.4083,71.4414,71.1769,71.1769,52400.0
2014-11-26 10:55:00,86.14,86.33,86.11,86.32,41200.0,71.1769,71.3339,71.1522,71.3257,41200.0
2014-11-26 11:00:00,86.31,86.42,86.21,86.35,65400.0,71.3174,71.4083,71.2348,71.3505,65400.0
2014-11-26 11:05:00,86.34,86.7,86.3,86.7,89800.0,71.3422,71.6397,71.3092,71.6397,89800.0
2014-11-26 11:10:00,86.67,87.4,86.67,87.39,145900.0,71.6149,72.2181,71.6149,72.2098,145900.0
2014-11-26 11:15:00,87.4,87.94,87.26,87.31,228000.0,72.2181,72.6643,72.1024,72.1437,228000.0
2014-11-26 11:20:00,87.33,87.51,86.92,86.96,132100.0,72.1602,72.309,71.8215,71.8545,132100.0
2014-11-26 11:25:00,86.96,87.01,86.7,86.98,94300.0,71.8545,71.8958,71.6397,71.871,94300.0
2014-11-26 11:30:00,86.95,87.06,86.7,86.82,72900.0,71.8462,71.9371,71.6397,71.7388,72900.0
2014-11-26 11:35:00,86.81,87.14,86.8,87.12,50500.0,71.7306,72.0032,71.7223,71.9867,50500.0
2014-11-26 11:40:00,87.09,87.25,87.02,87.03,56000.0,71.9619,72.0941,71.9041,71.9123,56000.0
2014-11-26 11:45:00,87.03,87.18,87.0,87.11,36200.0,71.9123,72.0363,71.8876,71.9784,36200.0
2014-11-26 11:50:00,87.11,87.18,87.0,87.14,47400.0,71.9784,72.0363,71.8876,72.0032,47400.0
2014-11-26 11:55:00,87.15,87.16,87.0,87.04,54600.0,72.0115,72.0198,71.8876,71.9206,54600.0
2014-11-26 12:00:00,87.03,87.03,86.52,86.57,80100.0,71.9123,71.9123,71.4909,71.5322,80100.0
2014-11-26 12:05:00,86.56,86.71,86.54,86.69,50200.0,71.524,71.6479,71.5075,71.6314,50200.0
2014-11-26 12:10:00,86.68,86.83,86.56,86.77,53700.0,71.6231,71.7471,71.524,71.6975,53700.0
2014-11-26 12:15:00,86.77,86.8,86.6,86.65,55400.0,71.6975,71.7223,71.557,71.5984,55400.0
2014-11-26 12:20:00,86.66,86.71,86.65,86.69,28500.0,71.6066,71.6479,71.5984,71.6314,28500.0
2014-11-26 12:25:00,86.69,86.69,86.57,86.62,28400.0,71.6314,71.6314,71.5322,71.5736,28400.0
2014-11-26 12:30:00,86.63,86.71,86.55,86.61,31200.0,71.5818,71.6479,71.5157,71.5653,31200.0
2014-11-26 12:35:00,86.61,86.7,86.6,86.65,21600.0,71.5653,71.6397,71.557,71.5984,21600.0
2014-11-26 12:40:00,86.65,86.69,86.61,86.67,27700.0,71.5984,71.6314,71.5653,71.6149,27700.0
2014-11-26 12:45:00,86.65,86.88,86.65,86.87,51200.0,71.5984,71.7884,71.5984,71.7801,51200.0
2014-11-26 12:50:00,86.87,86.87,86.75,86.78,22500.0,71.7801,71.7801,71.681,71.7058,22500.0
2014-11-26 12:55:00,86.78,86.99,86.78,86.96,25100.0,71.7058,71.8793,71.7058,71.8545,25100.0
2014-11-26 13:00:00,86.96,87.0,86.95,86.98,28600.0,71.8545,71.8876,71.8462,71.871,28600.0
2014-11-26 13:05:00,86.98,86.99,86.92,86.94,39900.0,71.871,71.8793,71.8215,71.838,39900.0
2014-11-26 13:10:00,86.95,86.95,86.81,86.81,30200.0,71.8462,71.8462,71.7306,71.7306,30200.0
2014-11-26 13:15:00,86.81,86.96,86.81,86.95,18600.0,71.7306,71.8545,71.7306,71.8462,18600.0
2014-11-26 13:20:00,86.95,87.06,86.87,87.06,26700.0,71.8462,71.9371,71.7801,71.9371,26700.0
2014-11-26 13:25:00,87.04,87.16,87.0,87.12,37600.0,71.9206,72.0198,71.8876,71.9867,37600.0
2014-11-26 13:30:00,87.1,87.1,86.91,86.91,63700.0,71.9702,71.9702,71.8132,71.8132,63700.0
2014-11-26 13:35:00,86.91,87.09,86.85,87.08,32600.0,71.8132,71.9619,71.7636,71.9537,32600.0
2014-11-26 13:40:00,87.08,87.1,86.97,87.02,25500.0,71.9537,71.9702,71.8628,71.9041,25500.0
2014-11-26 13:45:00,87.03,87.04,87.0,87.02,21000.0,71.9123,71.9206,71.8876,71.9041,21000.0
2014-11-26 13:50:00,87.03,87.05,86.95,87.05,44300.0,71.9123,71.9289,71.8462,71.9289,44300.0
2014-11-26 13:55:00,87.05,87.05,87.0,87.03,29700.0,71.9289,71.9289,71.8876,71.9123,29700.0
2014-11-26 14:00:00,87.04,87.08,87.03,87.08,31000.0,71.9206,71.9537,71.9123,71.9537,31000.0
2014-11-26 14:05:00,87.08,87.1,86.99,87.0,27700.0,71.9537,71.9702,71.8793,71.8876,27700.0
2014-11-26 14:10:00,86.99,87.03,86.99,87.0,25500.0,71.8793,71.9123,71.8793,71.8876,25500.0
2014-11-26 14:15:00,87.0,87.02,87.0,87.01,29500.0,71.8876,71.9041,71.8876,71.8958,29500.0
2014-11-26 14:20:00,87.0,87.03,87.0,87.02,30500.0,71.8876,71.9123,71.8876,71.9041,30500.0
2014-11-26 14:25:00,87.02,87.07,87.02,87.05,37000.0,71.9041,71.9454,71.9041,71.9289,37000.0
2014-11-26 14:30:00,87.05,87.09,87.03,87.09,32900.0,71.9289,71.9619,71.9123,71.9619,32900.0
2014-11-26 14:35:00,87.1,87.23,87.08,87.08,63400.0,71.9702,72.0776,71.9537,71.9537,63400.0
2014-11-26 14:40:00,87.07,87.1,87.04,87.07,33600.0,71.9454,71.9702,71.9206,71.9454,33600.0
2014-11-26 14:45:00,87.07,87.2,87.05,87.19,30900.0,71.9454,72.0528,71.9289,72.0446,30900.0
2014-11-26 14:50:00,87.19,87.43,87.18,87.27,134500.0,72.0446,72.2429,72.0363,72.1107,134500.0
2014-11-26 14:55:00,87.27,87.41,87.21,87.35,132500.0,72.1107,72.2263,72.0611,72.1768,132500.0
2014-11-26 15:00:00,87.35,87.35,87.09,87.1,76500.0,72.1768,72.1768,71.9619,71.9702,76500.0
2014-11-26 15:05:00,87.1,87.13,87.03,87.13,63100.0,71.9702,71.995,71.9123,71.995,63100.0
2014-11-26 15:10:00,87.13,87.15,87.09,87.13,26300.0,71.995,72.0115,71.9619,71.995,26300.0
2014-11-26 15:15:00,87.14,87.27,87.12,87.21,77100.0,72.0032,72.1107,71.9867,72.0611,77100.0
2014-11-26 15:20:00,87.2,87.32,87.19,87.26,105800.0,72.0528,72.152,72.0446,72.1024,105800.0
2014-11-26 15:25:00,87.26,87.4,87.23,87.3,123400.0,72.1024,72.2181,72.0776,72.1354,123400.0
2014-11-26 15:30:00,87.31,87.39,87.14,87.15,110000.0,72.1437,72.2098,72.0032,72.0115,110000.0
2014-11-26 15:35:00,87.14,87.14,86.74,86.85,136500.0,72.0032,72.0032,71.6727,71.7636,136500.0
2014-11-26 15:40:00,86.86,87.13,86.79,87.09,93600.0,71.7719,71.995,71.714,71.9619,93600.0
2014-11-26 15:45:00,87.1,87.25,87.0,87.06,158400.0,71.9702,72.0941,71.8876,71.9371,158400.0
2014-11-26 15:50:00,87.07,87.18,87.0,87.09,138600.0,71.9454,72.0363,71.8876,71.9619,138600.0
2014-11-26 15:55:00,87.08,87.09,86.95,87.0,246000.0,71.9537,71.9619,71.8462,71.8876,246000.0
2014-11-28 09:30:00,86.53,86.69,85.57,85.67,249100.0,71.4992,71.6314,70.706,70.7886,249100.0
2014-11-28 09:35:00,85.7,85.95,85.63,85.82,150600.0,70.8134,71.0199,70.7555,70.9125,150600.0
2014-11-28 09:40:00,85.81,85.85,85.74,85.79,83300.0,70.9043,70.9373,70.8464,70.8877,83300.0
2014-11-28 09:45:00,85.79,86.36,85.72,86.21,123600.0,70.8877,71.3587,70.8299,71.2348,123600.0
2014-11-28 09:50:00,86.19,86.48,86.07,86.44,64000.0,71.2183,71.4579,71.1191,71.4248,64000.0
2014-11-28 09:55:00,86.45,86.61,86.38,86.56,41900.0,71.4331,71.5653,71.3753,71.524,41900.0
2014-11-28 10:00:00,86.56,86.86,86.5,86.83,63300.0,71.524,71.7719,71.4744,71.7471,63300.0
2014-11-28 10:05:00,86.83,86.86,86.63,86.7,107800.0,71.7471,71.7719,71.5818,71.6397,107800.0
2014-11-28 10:10:00,86.71,86.71,86.5,86.54,64300.0,71.6479,71.6479,71.4744,71.5075,64300.0
2014-11-28 10:15:00,86.54,86.64,86.48,86.59,42700.0,71.5075,71.5901,71.4579,71.5488,42700.0
2014-11-28 10:20:00,86.57,86.57,86.36,86.45,56600.0,71.5322,71.5322,71.3587,71.4331,56600.0
2014-11-28 10:25:00,86.48,86.5,86.24,86.39,62400.0,71.4579,71.4744,71.2596,71.3835,62400.0
2014-11-28 10:30:00,86.38,86.59,86.38,86.42,59000.0,71.3753,71.5488,71.3753,71.4083,59000.0
2014-11-28 10:35:00,86.42,86.65,86.39,86.63,32800.0,71.4083,71.5984,71.3835,71.5818,32800.0
2014-11-28 10:40:00,86.63,86.83,86.62,86.8,51800.0,71.5818,71.7471,71.5736,71.7223,51800.0
2014-11-28 10:45:00,86.81,86.83,86.68,86.7,60600.0,71.7306,71.7471,71.6231,71.6397,60600.0
2014-11-28 10:50:00,86.72,86.73,86.43,86.51,104400.0,71.6562,71.6645,71.4166,71.4827,104400.0
2014-11-28 10:55:00,86.5,86.62,86.49,86.62,29600.0,71.4744,71.5736,71.4661,71.5736,29600.0
2014-11-28 11:00:00,86.61,86.63,86.51,86.53,41900.0,71.5653,71.5818,71.4827,71.4992,41900.0
2014-11-28 11:05:00,86.53,86.58,86.5,86.51,47300.0,71.4992,71.5405,71.4744,71.4827,47300.0
2014-11-28 11:10:00,86.51,86.52,86.47,86.51,30600.0,71.4827,71.4909,71.4496,71.4827,30600.0
2014-11-28 11:15:00,86.5,86.62,86.5,86.59,49500.0,71.4744,71.5736,71.4744,71.5488,49500.0
2014-11-28 11:20:00,86.59,86.63,86.55,86.59,54800.0,71.5488,71.5818,71.5157,71.5488,54800.0
2014-11-28 11:25:00,86.58,86.68,86.55,86.68,38500.0,71.5405,71.6231,71.5157,71.6231,38500.0
2014-11-28 11:30:00,86.68,86.68,86.51,86.52,61400.0,71.6231,71.6231,71.4827,71.4909,61400.0
2014-11-28 11:35:00,86.51,86.79,86.5,86.76,44600.0,71.4827,71.714,71.4744,71.6892,44600.0
2014-11-28 11:40:00,86.75,86.79,86.63,86.77,26100.0,71.681,71.714,71.5818,71.6975,26100.0
2014-11-28 11:45:00,86.77,86.9,86.77,86.85,32300.0,71.6975,71.8049,71.6975,71.7636,32300.0
2014-11-28 11:50:00,86.84,86.99,86.84,86.98,34000.0,71.7553,71.8793,71.7553,71.871,34000.0
2014-11-28 11:55:00,86.97,87.0,86.91,86.93,29500.0,71.8628,71.8876,71.8132,71.8297,29500.0
2014-11-28 12:00:00,86.94,86.98,86.86,86.88,42800.0,71.838,71.871,71.7719,71.7884,42800.0
2014-11-28 12:05:00,86.88,86.88,86.75,86.86,24600.0,71.7884,71.7884,71.681,71.7719,24600.0
2014-11-28 12:10:00,86.86,86.89,86.73,86.88,24100.0,71.7719,71.7967,71.6645,71.7884,24100.0
2014-11-28 12:15:00,86.88,86.95,86.87,86.91,28200.0,71.7884,71.8462,71.7801,71.8132,28200.0
2014-11-28 12:20:00,86.91,86.91,86.77,86.79,24300.0,71.8132,71.8132,71.6975,71.714,24300.0
2014-11-28 12:25:00,86.79,86.86,86.78,86.86,39100.0,71.714,71.7719,71.7058,71.7719,39100.0
2014-11-28 12:30:00,86.87,86.94,86.83,86.83,33000.0,71.7801,71.838,71.7471,71.7471,33000.0
2014-11-28 12:35:00,86.84,86.96,86.83,86.92,31300.0,71.7553,71.8545,71.7471,71.8215,31300.0
2014-11-28 12:40:00,86.92,86.96,86.86,86.91,54000.0,71.8215,71.8545,71.7719,71.8132,54000.0
2014-11-28 12:45:00,86.9,86.9,86.68,86.68,88700.0,71.8049,71.8049,71.6231,71.6231,88700.0
2014-11-28 12:50:00,86.69,86.69,86.49,86.56,87300.0,71.6314,71.6314,71.4661,71.524,87300.0
2014-11-28 12:55:00,86.56,86.68,86.5,86.64,92500.0,71.524,71.6231,71.4744,71.5901,92500.0
2014-12-01 09:30:00,87.95,88.46,87.82,88.43,234300.0,72.6725,73.0939,72.5651,73.0692,234300.0
2014-12-01 09:35:00,88.41,88.62,88.23,88.58,150300.0,73.0526,73.2262,72.9039,73.1931,150300.0
2014-12-01 09:40:00,88.58,89.19,88.58,89.09,161800.0,73.1931,73.6971,73.1931,73.6145,161800.0
2014-12-01 09:45:00,89.09,89.3,88.8,88.91,188000.0,73.6145,73.788,73.3749,73.4658,188000.0
2014-12-01 09:50:00,88.91,89.07,88.69,88.81,68300.0,73.4658,73.598,73.284,73.3831,68300.0
2014-12-01 09:55:00,88.81,88.99,88.62,88.99,44500.0,73.3831,73.5319,73.2262,73.5319,44500.0
2014-12-01 10:00:00,89.0,89.02,88.62,88.79,99400.0,73.5401,73.5567,73.2262,73.3666,99400.0
2014-12-01 10:05:00,88.79,89.1,88.77,88.9,132000.0,73.3666,73.6228,73.3501,73.4575,132000.0
2014-12-01 10:10:00,88.91,89.12,88.76,88.88,78900.0,73.4658,73.6393,73.3418,73.441,78900.0
2014-12-01 10:15:00,88.85,89.1,88.65,88.96,80200.0,73.4162,73.6228,73.2509,73.5071,80200.0
2014-12-01 10:20:00,88.96,88.96,88.74,88.75,40700.0,73.5071,73.5071,73.3253,73.3336,40700.0
2014-12-01 10:25:00,88.79,88.9,88.7,88.81,43800.0,73.3666,73.4575,73.2923,73.3831,43800.0
2014-12-01 10:30:00,88.81,88.83,88.52,88.56,42300.0,73.3831,73.3997,73.1435,73.1766,42300.0
2014-12-01 10:35:00,88.53,88.74,88.5,88.73,36000.0,73.1518,73.3253,73.127,73.317,36000.0
2014-12-01 10:40:00,88.75,88.89,88.62,88.89,59600.0,73.3336,73.4493,73.2262,73.4493,59600.0
2014-12-01 10:45:00,88.87,88.95,88.81,88.92,33800.0,73.4327,73.4988,73.3831,73.474,33800.0
2014-12-01 10:50:00,88.91,88.91,88.7,88.7,65600.0,73.4658,73.4658,73.2923,73.2923,65600.0
2014-12-01 10:55:00,88.71,88.74,88.65,88.69,30500.0,73.3005,73.3253,73.2509,73.284,30500.0
2014-12-01 11:00:00,88.68,88.72,88.62,88.72,34800.0,73.2757,73.3088,73.2262,73.3088,34800.0
2014-12-01 11:05:00,88.71,88.71,88.62,88.62,26500.0,73.3005,73.3005,73.2262,73.2262,26500.0
2014-12-01 11:10:00,88.61,88.64,88.5,88.53,52100.0,73.2179,73.2427,73.127,73.1518,52100.0
2014-12-01 11:15:00,88.53,88.59,88.44,88.5,79800.0,73.1518,73.2014,73.0774,73.127,79800.0
2014-12-01 11:20:00,88.51,88.82,88.48,88.79,74200.0,73.1353,73.3914,73.1105,73.3666,74200.0
2014-12-01 11:25:00,88.8,88.87,88.72,88.87,21100.0,73.3749,73.4327,73.3088,73.4327,21100.0
2014-12-01 11:30:00,88.86,88.95,88.81,88.95,37000.0,73.4245,73.4988,73.3831,73.4988,37000.0
2014-12-01 11:35:00,88.96,88.99,88.9,88.91,31100.0,73.5071,73.5319,73.4575,73.4658,31100.0
2014-12-01 11:40:00,88.9,88.91,88.75,88.75,27600.0,73.4575,73.4658,73.3336,73.3336,27600.0
2014-12-01 11:45:00,88.75,88.77,88.64,88.65,30900.0,73.3336,73.3501,73.2427,73.2509,30900.0
2014-12-01 11:50:00,88.65,88.67,88.56,88.59,30100.0,73.2509,73.2675,73.1766,73.2014,30100.0
2014-12-01 11:55:00,88.58,88.7,88.55,88.61,29400.0,73.1931,73.2923,73.1683,73.2179,29400.0
2014-12-01 12:00:00,88.61,88.66,88.59,88.61,19400.0,73.2179,73.2592,73.2014,73.2179,19400.0
2014-12-01 12:05:00,88.61,88.66,88.56,88.63,30000.0,73.2179,73.2592,73.1766,73.2344,30000.0
2014-12-01 12:10:00,88.64,88.68,88.62,88.66,24300.0,73.2427,73.2757,73.2262,73.2592,24300.0
2014-12-01 12:15:00,88.68,88.73,88.63,88.68,25100.0,73.2757,73.317,73.2344,73.2757,25100.0
2014-12-01 12:20:00,88.68,88.72,88.64,88.64,11500.0,73.2757,73.3088,73.2427,73.2427,11500.0
2014-12-01 12:25:00,88.64,88.69,88.62,88.68,37200.0,73.2427,73.284,73.2262,73.2757,37200.0
2014-12-01 12:30:00,88.68,88.72,88.67,88.72,30800.0,73.2757,73.3088,73.2675,73.3088,30800.0
2014-12-01 12:35:00,88.71,88.78,88.68,88.75,21500.0,73.3005,73.3584,73.2757,73.3336,21500.0
2014-12-01 12:40:00,88.75,88.79,88.72,88.79,19200.0,73.3336,73.3666,73.3088,73.3666,19200.0
2014-12-01 12:45:00,88.79,88.92,88.72,88.89,50900.0,73.3666,73.474,73.3088,73.4493,50900.0
2014-12-01 12:50:00,88.89,89.07,88.85,89.07,60000.0,73.4493,73.598,73.4162,73.598,60000.0
2014-12-01 12:55:00,89.07,89.14,88.99,89.1,39500.0,73.598,73.6558,73.5319,73.6228,39500.0
2014-12-01 13:00:00,89.09,89.21,89.09,89.2,38600.0,73.6145,73.7137,73.6145,73.7054,38600.0
2014-12-01 13:05:00,89.2,89.22,89.06,89.08,32300.0,73.7054,73.7219,73.5897,73.6062,32300.0
2014-12-01 13:10:00,89.07,89.13,88.99,89.02,25000.0,73.598,73.6476,73.5319,73.5567,25000.0
2014-12-01 13:15:00,89.03,89.19,89.02,89.08,20100.0,73.5649,73.6971,73.5567,73.6062,20100.0
2014-12-01 13:20:00,89.09,89.15,89.04,89.09,12900.0,73.6145,73.6641,73.5732,73.6145,12900.0
2014-12-01 13:25:00,89.06,89.08,89.02,89.05,19400.0,73.5897,73.6062,73.5567,73.5815,19400.0
2014-12-01 13:30:00,89.05,89.12,89.04,89.11,25500.0,73.5815,73.6393,73.5732,73.631,25500.0
2014-12-01 13:35:00,89.12,89.14,89.04,89.06,20600.0,73.6393,73.6558,73.5732,73.5897,20600.0
2014-12-01 13:40:00,89.05,89.07,88.92,88.92,15300.0,73.5815,73.598,73.474,73.474,15300.0
2014-12-01 13:45:00,88.92,89.01,88.88,88.98,9200.0,73.474,73.5484,73.441,73.5236,9200.0
2014-12-01 13:50:00,88.99,88.99,88.82,88.82,12600.0,73.5319,73.5319,73.3914,73.3914,12600.0
2014-12-01 13:55:00,88.82,88.86,88.77,88.78,12200.0,73.3914,73.4245,73.3501,73.3584,12200.0
2014-12-01 14:00:00,88.77,88.79,88.72,88.73,14200.0,73.3501,73.3666,73.3088,73.317,14200.0
2014-12-01 14:05:00,88.72,88.79,88.72,88.79,29100.0,73.3088,73.3666,73.3088,73.3666,29100.0
2014-12-01 14:10:00,88.78,88.78,88.69,88.7,35500.0,73.3584,73.3584,73.284,73.2923,35500.0
2014-12-01 14:15:00,88.71,88.73,88.66,88.66,21000.0,73.3005,73.317,73.2592,73.2592,21000.0
2014-12-01 14:20:00,88.65,88.67,88.61,88.64,26400.0,73.2509,73.2675,73.2179,73.2427,26400.0
2014-12-01 14:25:00,88.61,88.77,88.6,88.77,21300.0,73.2179,73.3501,73.2096,73.3501,21300.0
2014-12-01 14:30:00,88.77,88.89,88.76,88.89,18700.0,73.3501,73.4493,73.3418,73.4493,18700.0
2014-12-01 14:35:00,88.89,89.05,88.87,89.04,30500.0,73.4493,73.5815,73.4327,73.5732,30500.0
2014-12-01 14:40:00,89.03,89.13,89.0,89.13,43400.0,73.5649,73.6476,73.5401,73.6476,43400.0
2014-12-01 14:45:00,89.14,89.15,89.07,89.12,31100.0,73.6558,73.6641,73.598,73.6393,31100.0
2014-12-01 14:50:00,89.12,89.17,89.08,89.11,28400.0,73.6393,73.6806,73.6062,73.631,28400.0
2014-12-01 14:55:00,89.11,89.14,89.03,89.05,31400.0,73.631,73.6558,73.5649,73.5815,31400.0
2014-12-01 15:00:00,89.04,89.25,89.04,89.23,50200.0,73.5732,73.7467,73.5732,73.7302,50200.0
2014-12-01 15:05:00,89.24,89.3,89.23,89.27,42400.0,73.7385,73.788,73.7302,73.7632,42400.0
2014-12-01 15:10:00,89.28,89.42,89.28,89.42,89900.0,73.7715,73.8872,73.7715,73.8872,89900.0
2014-12-01 15:15:00,89.41,89.5,89.35,89.44,89600.0,73.8789,73.9533,73.8293,73.9037,89600.0
2014-12-01 15:20:00,89.44,89.45,89.36,89.4,56100.0,73.9037,73.912,73.8376,73.8707,56100.0
2014-12-01 15:25:00,89.4,89.42,89.35,89.41,50000.0,73.8707,73.8872,73.8293,73.8789,50000.0
2014-12-01 15:30:00,89.42,89.63,89.41,89.61,137800.0,73.8872,74.0607,73.8789,74.0442,137800.0
2014-12-01 15:35:00,89.6,89.65,89.51,89.54,107700.0,74.0359,74.0772,73.9616,73.9863,107700.0
2014-12-01 15:40:00,89.53,89.66,89.53,89.65,127000.0,73.9781,74.0855,73.9781,74.0772,127000.0
2014-12-01 15:45:00,89.66,89.66,89.48,89.49,121500.0,74.0855,74.0855,73.9368,73.945,121500.0
2014-12-01 15:50:00,89.5,89.57,89.48,89.57,135300.0,73.9533,74.0111,73.9368,74.0111,135300.0
2014-12-01 15:55:00,89.57,89.65,89.52,89.56,368600.0,74.0111,74.0772,73.9698,74.0029,368600.0
2014-12-02 09:30:00,89.45,89.63,89.12,89.33,151200.0,73.912,74.0607,73.6393,73.8128,151200.0
2014-12-02 09:35:00,89.24,89.27,89.05,89.25,41200.0,73.7385,73.7632,73.5815,73.7467,41200.0
2014-12-02 09:40:00,89.25,89.33,89.03,89.08,72400.0,73.7467,73.8128,73.5649,73.6062,72400.0
2014-12-02 09:45:00,89.07,89.08,88.73,88.91,38700.0,73.598,73.6062,73.317,73.4658,38700.0
2014-12-02 09:50:00,88.91,89.09,88.81,88.92,39400.0,73.4658,73.6145,73.3831,73.474,39400.0
2014-12-02 09:55:00,88.92,89.12,88.92,89.12,39000.0,73.474,73.6393,73.474,73.6393,39000.0
2014-12-02 10:00:00,89.11,89.18,88.99,89.16,84800.0,73.631,73.6889,73.5319,73.6724,84800.0
2014-12-02 10:05:00,89.12,89.12,88.98,89.03,46900.0,73.6393,73.6393,73.5236,73.5649,46900.0
2014-12-02 10:10:00,89.03,89.12,88.77,88.77,55500.0,73.5649,73.6393,73.3501,73.3501,55500.0
2014-12-02 10:15:00,88.75,88.8,88.66,88.74,55700.0,73.3336,73.3749,73.2592,73.3253,55700.0
2014-12-02 10:20:00,88.75,88.78,88.66,88.67,35800.0,73.3336,73.3584,73.2592,73.2675,35800.0
2014-12-02 10:25:00,88.68,88.73,88.6,88.65,43400.0,73.2757,73.317,73.2096,73.2509,43400.0
2014-12-02 10:30:00,88.66,88.68,88.43,88.55,83600.0,73.2592,73.2757,73.0692,73.1683,83600.0
2014-12-02 10:35:00,88.53,88.59,88.53,88.57,26500.0,73.1518,73.2014,73.1518,73.1848,26500.0
2014-12-02 10:40:00,88.56,88.57,88.42,88.45,36700.0,73.1766,73.1848,73.0609,73.0857,36700.0
2014-12-02 10:45:00,88.45,88.49,88.4,88.4,22900.0,73.0857,73.1187,73.0444,73.0444,22900.0
2014-12-02 10:50:00,88.38,88.45,88.29,88.32,26500.0,73.0278,73.0857,72.9535,72.9783,26500.0
2014-12-02 10:55:00,88.32,88.46,88.3,88.44,37200.0,72.9783,73.0939,72.9617,73.0774,37200.0
2014-12-02 11:00:00,88.44,88.54,88.44,88.54,31800.0,73.0774,73.16,73.0774,73.16,31800.0
2014-12-02 11:05:00,88.53,88.58,88.5,88.57,34200.0,73.1518,73.1931,73.127,73.1848,34200.0
2014-12-02 11:10:00,88.56,88.59,88.5,88.53,26200.0,73.1766,73.2014,73.127,73.1518,26200.0
2014-12-02 11:15:00,88.53,88.57,88.43,88.48,32600.0,73.1518,73.1848,73.0692,73.1105,32600.0
2014-12-02 11:20:00,88.49,88.51,88.34,88.38,49200.0,73.1187,73.1353,72.9948,73.0278,49200.0
2014-12-02 11:25:00,88.38,88.43,88.32,88.41,28900.0,73.0278,73.0692,72.9783,73.0526,28900.0
2014-12-02 11:30:00,88.43,88.45,88.3,88.31,41400.0,73.0692,73.0857,72.9617,72.97,41400.0
2014-12-02 11:35:00,88.3,88.3,88.1,88.16,59400.0,72.9617,72.9617,72.7965,72.8461,59400.0
2014-12-02 11:40:00,88.15,88.16,88.08,88.12,52200.0,72.8378,72.8461,72.78,72.813,52200.0
2014-12-02 11:45:00,88.12,88.45,88.1,88.45,48000.0,72.813,73.0857,72.7965,73.0857,48000.0
2014-12-02 11:50:00,88.46,88.47,88.4,88.41,27100.0,73.0939,73.1022,73.0444,73.0526,27100.0
2014-12-02 11:55:00,88.42,88.56,88.37,88.56,45900.0,73.0609,73.1766,73.0196,73.1766,45900.0
2014-12-02 12:00:00,88.55,88.56,88.28,88.3,28400.0,73.1683,73.1766,72.9452,72.9617,28400.0
2014-12-02 12:05:00,88.3,88.3,88.15,88.21,35700.0,72.9617,72.9617,72.8378,72.8874,35700.0
2014-12-02 12:10:00,88.21,88.42,88.2,88.37,113900.0,72.8874,73.0609,72.8791,73.0196,113900.0
2014-12-02 12:15:00,88.38,88.49,88.35,88.4,40200.0,73.0278,73.1187,73.0031,73.0444,40200.0
2014-12-02 12:20:00,88.4,88.4,88.31,88.36,34400.0,73.0444,73.0444,72.97,73.0113,34400.0
2014-12-02 12:25:00,88.36,88.39,88.31,88.32,18500.0,73.0113,73.0361,72.97,72.9783,18500.0
2014-12-02 12:30:00,88.31,88.31,88.23,88.23,35600.0,72.97,72.97,72.9039,72.9039,35600.0
2014-12-02 12:35:00,88.23,88.24,88.09,88.19,28900.0,72.9039,72.9122,72.7882,72.8708,28900.0
2014-12-02 12:40:00,88.2,88.3,88.2,88.25,29000.0,72.8791,72.9617,72.8791,72.9204,29000.0
2014-12-02 12:45:00,88.25,88.25,88.16,88.19,35600.0,72.9204,72.9204,72.8461,72.8708,35600.0
2014-12-02 12:50:00,88.19,88.24,88.12,88.22,22300.0,72.8708,72.9122,72.813,72.8956,22300.0
2014-12-02 12:55:00,88.22,88.31,88.21,88.3,26500.0,72.8956,72.97,72.8874,72.9617,26500.0
2014-12-02 13:00:00,88.3,88.4,88.28,88.29,36700.0,72.9617,73.0444,72.9452,72.9535,36700.0
2014-12-02 13:05:00,88.28,88.3,88.24,88.27,24700.0,72.9452,72.9617,72.9122,72.9369,24700.0
2014-12-02 13:10:00,88.28,88.28,88.2,88.2,24900.0,72.9452,72.9452,72.8791,72.8791,24900.0
2014-12-02 13:15:00,88.2,88.36,88.2,88.36,28300.0,72.8791,73.0113,72.8791,73.0113,28300.0
2014-12-02 13:20:00,88.35,88.35,88.27,88.34,16200.0,73.0031,73.0031,72.9369,72.9948,16200.0
2014-12-02 13:25:00,88.35,88.42,88.34,88.41,19800.0,73.0031,73.0609,72.9948,73.0526,19800.0
2014-12-02 13:30:00,88.4,88.4,88.28,88.29,20900.0,73.0444,73.0444,72.9452,72.9535,20900.0
2014-12-02 13:35:00,88.3,88.33,88.26,88.32,15200.0,72.9617,72.9865,72.9287,72.9783,15200.0
2014-12-02 13:40:00,88.31,88.38,88.31,88.36,18500.0,72.97,73.0278,72.97,73.0113,18500.0
2014-12-02 13:45:00,88.36,88.37,88.32,88.34,20200.0,73.0113,73.0196,72.9783,72.9948,20200.0
2014-12-02 13:50:00,88.34,88.34,88.26,88.26,23300.0,72.9948,72.9948,72.9287,72.9287,23300.0
2014-12-02 13:55:00,88.25,88.26,88.2,88.23,23300.0,72.9204,72.9287,72.8791,72.9039,23300.0
2014-12-02 14:00:00,88.23,88.36,88.22,88.34,25900.0,72.9039,73.0113,72.8956,72.9948,25900.0
2014-12-02 14:05:00,88.34,88.36,88.27,88.3,28900.0,72.9948,73.0113,72.9369,72.9617,28900.0
2014-12-02 14:10:00,88.3,88.37,88.29,88.35,21800.0,72.9617,73.0196,72.9535,73.0031,21800.0
2014-12-02 14:15:00,88.35,88.49,88.34,88.49,25500.0,73.0031,73.1187,72.9948,73.1187,25500.0
2014-12-02 14:20:00,88.49,88.54,88.39,88.45,33400.0,73.1187,73.16,73.0361,73.0857,33400.0
2014-12-02 14:25:00,88.44,88.52,88.39,88.52,24200.0,73.0774,73.1435,73.0361,73.1435,24200.0
2014-12-02 14:30:00,88.51,88.56,88.45,88.56,23800.0,73.1353,73.1766,73.0857,73.1766,23800.0
2014-12-02 14:35:00,88.57,88.58,88.49,88.5,44600.0,73.1848,73.1931,73.1187,73.127,44600.0
2014-12-02 14:40:00,88.5,88.51,88.35,88.4,30700.0,73.127,73.1353,73.0031,73.0444,30700.0
2014-12-02 14:45:00,88.41,88.54,88.41,88.54,21900.0,73.0526,73.16,73.0526,73.16,21900.0
2014-12-02 14:50:00,88.54,88.64,88.52,88.64,40700.0,73.16,73.2427,73.1435,73.2427,40700.0
2014-12-02 14:55:00,88.64,88.67,88.63,88.66,34400.0,73.2427,73.2675,73.2344,73.2592,34400.0
2014-12-02 15:00:00,88.66,88.67,88.61,88.61,32900.0,73.2592,73.2675,73.2179,73.2179,32900.0
2014-12-02 15:05:00,88.61,88.69,88.5,88.57,160600.0,73.2179,73.284,73.127,73.1848,160600.0
2014-12-02 15:10:00,88.57,88.59,88.49,88.53,20700.0,73.1848,73.2014,73.1187,73.1518,20700.0
2014-12-02 15:15:00,88.53,88.57,88.51,88.53,27200.0,73.1518,73.1848,73.1353,73.1518,27200.0
2014-12-02 15:20:00,88.53,88.54,88.39,88.43,36100.0,73.1518,73.16,73.0361,73.0692,36100.0
2014-12-02 15:25:00,88.44,88.49,88.43,88.44,34800.0,73.0774,73.1187,73.0692,73.0774,34800.0
2014-12-02 15:30:00,88.43,88.47,88.41,88.46,42800.0,73.0692,73.1022,73.0526,73.0939,42800.0
2014-12-02 15:35:00,88.45,88.46,88.35,88.37,48400.0,73.0857,73.0939,73.0031,73.0196,48400.0
2014-12-02 15:40:00,88.37,88.39,88.33,88.33,55800.0,73.0196,73.0361,72.9865,72.9865,55800.0
2014-12-02 15:45:00,88.33,88.35,88.27,88.33,77100.0,72.9865,73.0031,72.9369,72.9865,77100.0
2014-12-02 15:50:00,88.35,88.39,88.3,88.31,88500.0,73.0031,73.0361,72.9617,72.97,88500.0
2014-12-02 15:55:00,88.31,88.33,88.25,88.32,175700.0,72.97,72.9865,72.9204,72.9783,175700.0
2014-12-03 09:30:00,88.6,88.98,88.54,88.8,72600.0,73.2096,73.5236,73.16,73.3749,72600.0
2014-12-03 09:35:00,88.81,89.19,88.78,88.87,48500.0,73.3831,73.6971,73.3584,73.4327,48500.0
2014-12-03 09:40:00,88.87,88.97,88.85,88.95,42200.0,73.4327,73.5154,73.4162,73.4988,42200.0
2014-12-03 09:45:00,88.96,89.29,88.96,89.26,52700.0,73.5071,73.7798,73.5071,73.755,52700.0
2014-12-03 09:50:00,89.24,89.38,89.18,89.38,38600.0,73.7385,73.8541,73.6889,73.8541,38600.0
2014-12-03 09:55:00,89.39,89.42,89.32,89.35,60500.0,73.8624,73.8872,73.8046,73.8293,60500.0
2014-12-03 10:00:00,89.34,89.35,89.21,89.25,29500.0,73.8211,73.8293,73.7137,73.7467,29500.0
2014-12-03 10:05:00,89.25,89.3,89.14,89.29,33900.0,73.7467,73.788,73.6558,73.7798,33900.0
2014-12-03 10:10:00,89.3,89.4,89.26,89.3,53200.0,73.788,73.8707,73.755,73.788,53200.0
2014-12-03 10:15:00,89.28,89.39,89.27,89.37,24000.0,73.7715,73.8624,73.7632,73.8459,24000.0
2014-12-03 10:20:00,89.36,89.38,89.28,89.38,19500.0,73.8376,73.8541,73.7715,73.8541,19500.0
2014-12-03 10:25:00,89.38,89.5,89.36,89.39,62100.0,73.8541,73.9533,73.8376,73.8624,62100.0
2014-12-03 10:30:00,89.39,89.39,89.17,89.22,49500.0,73.8624,73.8624,73.6806,73.7219,49500.0
2014-12-03 10:35:00,89.21,89.22,89.04,89.08,33100.0,73.7137,73.7219,73.5732,73.6062,33100.0
2014-12-03 10:40:00,89.07,89.12,89.03,89.11,29200.0,73.598,73.6393,73.5649,73.631,29200.0
2014-12-03 10:45:00,89.12,89.22,89.11,89.18,38100.0,73.6393,73.7219,73.631,73.6889,38100.0
2014-12-03 10:50:00,89.18,89.2,89.1,89.11,21300.0,73.6889,73.7054,73.6228,73.631,21300.0
2014-12-03 10:55:00,89.11,89.13,89.09,89.12,23500.0,73.631,73.6476,73.6145,73.6393,23500.0
2014-12-03 11:00:00,89.11,89.24,89.1,89.2,16500.0,73.631,73.7385,73.6228,73.7054,16500.0
2014-12-03 11:05:00,89.22,89.22,89.13,89.16,19100.0,73.7219,73.7219,73.6476,73.6724,19100.0
2014-12-03 11:10:00,89.17,89.19,89.15,89.17,16000.0,73.6806,73.6971,73.6641,73.6806,16000.0
2014-12-03 11:15:00,89.16,89.16,89.0,89.0,19600.0,73.6724,73.6724,73.5401,73.5401,19600.0
2014-12-03 11:20:00,89.0,89.07,88.97,89.04,15400.0,73.5401,73.598,73.5154,73.5732,15400.0
2014-12-03 11:25:00,89.03,89.14,89.01,89.13,16000.0,73.5649,73.6558,73.5484,73.6476,16000.0
2014-12-03 11:30:00,89.14,89.15,89.11,89.12,15500.0,73.6558,73.6641,73.631,73.6393,15500.0
2014-12-03 11:35:00,89.12,89.19,89.1,89.19,24100.0,73.6393,73.6971,73.6228,73.6971,24100.0
2014-12-03 11:40:00,89.19,89.22,89.17,89.18,17600.0,73.6971,73.7219,73.6806,73.6889,17600.0
2014-12-03 11:45:00,89.18,89.18,89.14,89.18,18300.0,73.6889,73.6889,73.6558,73.6889,18300.0
2014-12-03 11:50:00,89.18,89.23,89.16,89.22,17200.0,73.6889,73.7302,73.6724,73.7219,17200.0
2014-12-03 11:55:00,89.22,89.28,89.21,89.25,21800.0,73.7219,73.7715,73.7137,73.7467,21800.0
2014-12-03 12:00:00,89.26,89.37,89.26,89.36,18500.0,73.755,73.8459,73.755,73.8376,18500.0
2014-12-03 12:05:00,89.36,89.44,89.36,89.44,21600.0,73.8376,73.9037,73.8376,73.9037,21600.0
2014-12-03 12:10:00,89.44,89.5,89.43,89.49,20700.0,73.9037,73.9533,73.8954,73.945,20700.0
2014-12-03 12:15:00,89.49,89.67,89.47,89.57,58700.0,73.945,74.0938,73.9285,74.0111,58700.0
2014-12-03 12:20:00,89.55,89.58,89.45,89.56,37400.0,73.9946,74.0194,73.912,74.0029,37400.0
2014-12-03 12:25:00,89.56,89.56,89.43,89.43,21500.0,74.0029,74.0029,73.8954,73.8954,21500.0
2014-12-03 12:30:00,89.42,89.57,89.42,89.56,22300.0,73.8872,74.0111,73.8872,74.0029,22300.0
2014-12-03 12:35:00,89.56,89.57,89.52,89.56,28900.0,74.0029,74.0111,73.9698,74.0029,28900.0
2014-12-03 12:40:00,89.57,89.69,89.56,89.64,33500.0,74.0111,74.1103,74.0029,74.069,33500.0
2014-12-03 12:45:00,89.63,89.69,89.61,89.67,20400.0,74.0607,74.1103,74.0442,74.0938,20400.0
2014-12-03 12:50:00,89.66,89.68,89.62,89.65,18600.0,74.0855,74.102,74.0524,74.0772,18600.0
2014-12-03 12:55:00,89.65,89.74,89.64,89.74,27800.0,74.0772,74.1516,74.069,74.1516,27800.0
2014-12-03 13:00:00,89.73,89.86,89.73,89.83,41300.0,74.1433,74.2508,74.1433,74.226,41300.0
2014-12-03 13:05:00,89.82,89.86,89.76,89.83,47600.0,74.2177,74.2508,74.1681,74.226,47600.0
2014-12-03 13:10:00,89.85,89.89,89.79,89.79,48500.0,74.2425,74.2755,74.1929,74.1929,48500.0
2014-12-03 13:15:00,89.81,89.99,89.79,89.99,58900.0,74.2094,74.3582,74.1929,74.3582,58900.0
2014-12-03 13:20:00,89.97,90.0,89.96,89.96,36200.0,74.3416,74.3664,74.3334,74.3334,36200.0
2014-12-03 13:25:00,89.97,89.97,89.93,89.95,27200.0,74.3416,74.3416,74.3086,74.3251,27200.0
2014-12-03 13:30:00,89.96,90.0,89.95,89.98,32600.0,74.3334,74.3664,74.3251,74.3499,32600.0
2014-12-03 13:35:00,89.98,89.98,89.91,89.91,24600.0,74.3499,74.3499,74.2921,74.2921,24600.0
2014-12-03 13:40:00,89.91,89.98,89.87,89.96,37000.0,74.2921,74.3499,74.259,74.3334,37000.0
2014-12-03 13:45:00,89.96,89.97,89.87,89.88,27000.0,74.3334,74.3416,74.259,74.2673,27000.0
2014-12-03 13:50:00,89.88,89.92,89.87,89.92,10700.0,74.2673,74.3003,74.259,74.3003,10700.0
2014-12-03 13:55:00,89.92,89.96,89.89,89.95,14700.0,74.3003,74.3334,74.2755,74.3251,14700.0
2014-12-03 14:00:00,89.96,90.0,89.94,90.0,21600.0,74.3334,74.3664,74.3169,74.3664,21600.0
2014-12-03 14:05:00,90.0,90.12,89.97,90.1,136800.0,74.3664,74.4656,74.3416,74.4491,136800.0
2014-12-03 14:10:00,90.1,90.15,90.06,90.1,38400.0,74.4491,74.4904,74.416,74.4491,38400.0
2014-12-03 14:15:00,90.11,90.28,90.08,90.16,74500.0,74.4573,74.5978,74.4325,74.4986,74500.0
2014-12-03 14:20:00,90.15,90.3,90.15,90.28,26900.0,74.4904,74.6143,74.4904,74.5978,26900.0
2014-12-03 14:25:00,90.29,90.38,90.27,90.38,53900.0,74.6061,74.6804,74.5895,74.6804,53900.0
2014-12-03 14:30:00,90.38,90.38,90.24,90.25,34800.0,74.6804,74.6804,74.5647,74.573,34800.0
2014-12-03 14:35:00,90.25,90.31,90.22,90.31,30100.0,74.573,74.6226,74.5482,74.6226,30100.0
2014-12-03 14:40:00,90.3,90.3,90.23,90.25,46600.0,74.6143,74.6143,74.5565,74.573,46600.0
2014-12-03 14:45:00,90.26,90.27,90.24,90.26,37100.0,74.5813,74.5895,74.5647,74.5813,37100.0
2014-12-03 14:50:00,90.25,90.26,90.19,90.24,67000.0,74.573,74.5813,74.5234,74.5647,67000.0
2014-12-03 14:55:00,90.25,90.31,90.23,90.31,49000.0,74.573,74.6226,74.5565,74.6226,49000.0
2014-12-03 15:00:00,90.31,90.34,90.26,90.33,49900.0,74.6226,74.6474,74.5813,74.6391,49900.0
2014-12-03 15:05:00,90.33,90.36,90.32,90.34,43100.0,74.6391,74.6639,74.6309,74.6474,43100.0
2014-12-03 15:10:00,90.35,90.35,90.33,90.34,29400.0,74.6556,74.6556,74.6391,74.6474,29400.0
2014-12-03 15:15:00,90.34,90.35,90.27,90.3,59300.0,74.6474,74.6556,74.5895,74.6143,59300.0
2014-12-03 15:20:00,90.3,90.34,90.28,90.32,42700.0,74.6143,74.6474,74.5978,74.6309,42700.0
2014-12-03 15:25:00,90.33,90.36,90.32,90.36,36200.0,74.6391,74.6639,74.6309,74.6639,36200.0
2014-12-03 15:30:00,90.35,90.37,90.33,90.36,55600.0,74.6556,74.6722,74.6391,74.6639,55600.0
2014-12-03 15:35:00,90.35,90.37,90.33,90.35,61200.0,74.6556,74.6722,74.6391,74.6556,61200.0
2014-12-03 15:40:00,90.36,90.38,90.35,90.36,58200.0,74.6639,74.6804,74.6556,74.6639,58200.0
2014-12-03 15:45:00,90.36,90.37,90.31,90.31,108500.0,74.6639,74.6722,74.6226,74.6226,108500.0
2014-12-03 15:50:00,90.31,90.31,90.22,90.23,121400.0,74.6226,74.6226,74.5482,74.5565,121400.0
2014-12-03 15:55:00,90.22,90.23,90.15,90.18,143400.0,74.5482,74.5565,74.4904,74.5152,143400.0
2014-12-04 09:30:00,89.87,89.87,89.23,89.64,70900.0,74.259,74.259,73.7302,74.069,70900.0
2014-12-04 09:35:00,89.68,89.76,89.48,89.53,31500.0,74.102,74.1681,73.9368,73.9781,31500.0
2014-12-04 09:40:00,89.48,89.51,89.21,89.37,44500.0,73.9368,73.9616,73.7137,73.8459,44500.0
2014-12-04 09:45:00,89.37,89.41,88.89,88.98,45600.0,73.8459,73.8789,73.4493,73.5236,45600.0
2014-12-04 09:50:00,88.98,89.25,88.98,89.2,50000.0,73.5236,73.7467,73.5236,73.7054,50000.0
2014-12-04 09:55:00,89.22,89.4,89.21,89.35,17900.0,73.7219,73.8707,73.7137,73.8293,17900.0
2014-12-04 10:00:00,89.34,89.54,89.34,89.52,24600.0,73.8211,73.9863,73.8211,73.9698,24600.0
2014-12-04 10:05:00,89.53,89.53,89.29,89.35,15300.0,73.9781,73.9781,73.7798,73.8293,15300.0
2014-12-04 10:10:00,89.35,89.5,89.32,89.47,16000.0,73.8293,73.9533,73.8046,73.9285,16000.0
2014-12-04 10:15:00,89.46,89.65,89.46,89.65,10800.0,73.9202,74.0772,73.9202,74.0772,10800.0
2014-12-04 10:20:00,89.62,89.74,89.62,89.64,21700.0,74.0524,74.1516,74.0524,74.069,21700.0
2014-12-04 10:25:00,89.63,89.65,89.38,89.38,32300.0,74.0607,74.0772,73.8541,73.8541,32300.0
2014-12-04 10:30:00,89.39,89.41,89.29,89.29,23400.0,73.8624,73.8789,73.7798,73.7798,23400.0
2014-12-04 10:35:00,89.28,89.28,89.08,89.1,22100.0,73.7715,73.7715,73.6062,73.6228,22100.0
2014-12-04 10:40:00,89.1,89.22,89.1,89.17,20100.0,73.6228,73.7219,73.6228,73.6806,20100.0
2014-12-04 10:45:00,89.15,89.18,89.08,89.16,27200.0,73.6641,73.6889,73.6062,73.6724,27200.0
2014-12-04 10:50:00,89.18,89.2,89.14,89.14,20400.0,73.6889,73.7054,73.6558,73.6558,20400.0
2014-12-04 10:55:00,89.12,89.14,89.1,89.13,14700.0,73.6393,73.6558,73.6228,73.6476,14700.0
2014-12-04 11:00:00,89.13,89.19,89.07,89.18,17300.0,73.6476,73.6971,73.598,73.6889,17300.0
2014-12-04 11:05:00,89.17,89.23,89.11,89.19,17200.0,73.6806,73.7302,73.631,73.6971,17200.0
2014-12-04 11:10:00,89.19,89.28,89.19,89.28,17500.0,73.6971,73.7715,73.6971,73.7715,17500.0
2014-12-04 11:15:00,89.25,89.28,89.16,89.23,20600.0,73.7467,73.7715,73.6724,73.7302,20600.0
2014-12-04 11:20:00,89.21,89.22,89.14,89.18,15500.0,73.7137,73.7219,73.6558,73.6889,15500.0
2014-12-04 11:25:00,89.17,89.17,89.07,89.09,16000.0,73.6806,73.6806,73.598,73.6145,16000.0
2014-12-04 11:30:00,89.08,89.27,89.08,89.22,34700.0,73.6062,73.7632,73.6062,73.7219,34700.0
2014-12-04 11:35:00,89.21,89.29,89.19,89.27,16100.0,73.7137,73.7798,73.6971,73.7632,16100.0
2014-12-04 11:40:00,89.27,89.36,89.24,89.35,11000.0,73.7632,73.8376,73.7385,73.8293,11000.0
2014-12-04 11:45:00,89.34,89.4,89.32,89.38,17600.0,73.8211,73.8707,73.8046,73.8541,17600.0
2014-12-04 11:50:00,89.39,89.4,89.36,89.39,8300.0,73.8624,73.8707,73.8376,73.8624,8300.0
2014-12-04 11:55:00,89.38,89.44,89.36,89.43,13700.0,73.8541,73.9037,73.8376,73.8954,13700.0
2014-12-04 12:00:00,89.43,89.44,89.4,89.4,5600.0,73.8954,73.9037,73.8707,73.8707,5600.0
2014-12-04 12:05:00,89.41,89.46,89.4,89.43,10100.0,73.8789,73.9202,73.8707,73.8954,10100.0
2014-12-04 12:10:00,89.41,89.5,89.4,89.49,11500.0,73.8789,73.9533,73.8707,73.945,11500.0
2014-12-04 12:15:00,89.5,89.57,89.45,89.56,13800.0,73.9533,74.0111,73.912,74.0029,13800.0
2014-12-04 12:20:00,89.56,89.6,89.46,89.5,45500.0,74.0029,74.0359,73.9202,73.9533,45500.0
2014-12-04 12:25:00,89.5,89.64,89.49,89.64,13900.0,73.9533,74.069,73.945,74.069,13900.0
2014-12-04 12:30:00,89.64,89.95,89.62,89.82,31700.0,74.069,74.3251,74.0524,74.2177,31700.0
2014-12-04 12:35:00,89.82,89.85,89.69,89.74,14000.0,74.2177,74.2425,74.1103,74.1516,14000.0
2014-12-04 12:40:00,89.7,89.82,89.7,89.75,7800.0,74.1185,74.2177,74.1185,74.1599,7800.0
2014-12-04 12:45:00,89.76,89.79,89.63,89.63,10700.0,74.1681,74.1929,74.0607,74.0607,10700.0
2014-12-04 12:50:00,89.64,89.64,89.56,89.61,25000.0,74.069,74.069,74.0029,74.0442,25000.0
2014-12-04 12:55:00,89.62,89.62,89.55,89.56,14700.0,74.0524,74.0524,73.9946,74.0029,14700.0
2014-12-04 13:00:00,89.58,89.72,89.58,89.67,13700.0,74.0194,74.1351,74.0194,74.0938,13700.0
2014-12-04 13:05:00,89.67,89.69,89.63,89.64,7500.0,74.0938,74.1103,74.0607,74.069,7500.0
2014-12-04 13:10:00,89.63,89.64,89.57,89.61,5100.0,74.0607,74.069,74.0111,74.0442,5100.0
2014-12-04 13:15:00,89.62,89.64,89.62,89.64,3300.0,74.0524,74.069,74.0524,74.069,3300.0
2014-12-04 13:20:00,89.63,89.65,89.61,89.65,10200.0,74.0607,74.0772,74.0442,74.0772,10200.0
2014-12-04 13:25:00,89.63,89.67,89.61,89.66,7100.0,74.0607,74.0938,74.0442,74.0855,7100.0
2014-12-04 13:30:00,89.67,89.7,89.64,89.7,12200.0,74.0938,74.1185,74.069,74.1185,12200.0
2014-12-04 13:35:00,89.69,89.72,89.69,89.71,16000.0,74.1103,74.1351,74.1103,74.1268,16000.0
2014-12-04 13:40:00,89.73,89.76,89.72,89.75,6200.0,74.1433,74.1681,74.1351,74.1599,6200.0
2014-12-04 13:45:00,89.75,89.75,89.71,89.73,11200.0,74.1599,74.1599,74.1268,74.1433,11200.0
2014-12-04 13:50:00,89.73,89.78,89.71,89.76,13700.0,74.1433,74.1847,74.1268,74.1681,13700.0
2014-12-04 13:55:00,89.76,89.77,89.68,89.7,15300.0,74.1681,74.1764,74.102,74.1185,15300.0
2014-12-04 14:00:00,89.69,89.73,89.64,89.7,15900.0,74.1103,74.1433,74.069,74.1185,15900.0
2014-12-04 14:05:00,89.72,89.77,89.72,89.77,10300.0,74.1351,74.1764,74.1351,74.1764,10300.0
2014-12-04 14:10:00,89.78,89.82,89.67,89.75,28500.0,74.1847,74.2177,74.0938,74.1599,28500.0
2014-12-04 14:15:00,89.75,89.77,89.71,89.73,10300.0,74.1599,74.1764,74.1268,74.1433,10300.0
2014-12-04 14:20:00,89.72,89.77,89.71,89.76,10500.0,74.1351,74.1764,74.1268,74.1681,10500.0
2014-12-04 14:25:00,89.76,89.76,89.69,89.73,9300.0,74.1681,74.1681,74.1103,74.1433,9300.0
2014-12-04 14:30:00,89.71,89.72,89.66,89.69,17600.0,74.1268,74.1351,74.0855,74.1103,17600.0
2014-12-04 14:35:00,89.68,89.7,89.63,89.7,12300.0,74.102,74.1185,74.0607,74.1185,12300.0
2014-12-04 14:40:00,89.69,89.74,89.69,89.72,10700.0,74.1103,74.1516,74.1103,74.1351,10700.0
2014-12-04 14:45:00,89.72,89.75,89.7,89.71,12800.0,74.1351,74.1599,74.1185,74.1268,12800.0
2014-12-04 14:50:00,89.71,89.71,89.61,89.65,12700.0,74.1268,74.1268,74.0442,74.0772,12700.0
2014-12-04 14:55:00,89.65,89.66,89.62,89.64,9700.0,74.0772,74.0855,74.0524,74.069,9700.0
2014-12-04 15:00:00,89.64,89.69,89.63,89.69,15400.0,74.069,74.1103,74.0607,74.1103,15400.0
2014-12-04 15:05:00,89.7,89.71,89.63,89.65,12000.0,74.1185,74.1268,74.0607,74.0772,12000.0
2014-12-04 15:10:00,89.64,89.65,89.61,89.61,27200.0,74.069,74.0772,74.0442,74.0442,27200.0
2014-12-04 15:15:00,89.61,89.62,89.53,89.54,23400.0,74.0442,74.0524,73.9781,73.9863,23400.0
2014-12-04 15:20:00,89.54,89.55,89.42,89.42,27500.0,73.9863,73.9946,73.8872,73.8872,27500.0
2014-12-04 15:25:00,89.41,89.46,89.35,89.42,33700.0,73.8789,73.9202,73.8293,73.8872,33700.0
2014-12-04 15:30:00,89.41,89.56,89.38,89.55,26000.0,73.8789,74.0029,73.8541,73.9946,26000.0
2014-12-04 15:35:00,89.55,89.58,89.52,89.57,40100.0,73.9946,74.0194,73.9698,74.0111,40100.0
2014-12-04 15:40:00,89.56,89.64,89.56,89.64,38800.0,74.0029,74.069,74.0029,74.069,38800.0
2014-12-04 15:45:00,89.65,89.65,89.57,89.61,63700.0,74.0772,74.0772,74.0111,74.0442,63700.0
2014-12-04 15:50:00,89.61,89.65,89.59,89.61,55700.0,74.0442,74.0772,74.0277,74.0442,55700.0
2014-12-04 15:55:00,89.6,89.63,89.55,89.58,167400.0,74.0359,74.0607,73.9946,74.0194,167400.0
2014-12-05 09:30:00,89.24,89.39,89.11,89.34,99100.0,73.7385,73.8624,73.631,73.8211,99100.0
2014-12-05 09:35:00,89.3,89.36,89.01,89.18,18300.0,73.788,73.8376,73.5484,73.6889,18300.0
2014-12-05 09:40:00,89.18,89.3,89.03,89.05,11600.0,73.6889,73.788,73.5649,73.5815,11600.0
2014-12-05 09:45:00,89.07,89.43,89.07,89.38,16100.0,73.598,73.8954,73.598,73.8541,16100.0
2014-12-05 09:50:00,89.4,89.5,89.28,89.4,29500.0,73.8707,73.9533,73.7715,73.8707,29500.0
2014-12-05 09:55:00,89.41,89.54,89.4,89.41,22200.0,73.8789,73.9863,73.8707,73.8789,22200.0
2014-12-05 10:00:00,89.42,89.59,89.4,89.52,13200.0,73.8872,74.0277,73.8707,73.9698,13200.0
2014-12-05 10:05:00,89.56,89.71,89.53,89.61,19700.0,74.0029,74.1268,73.9781,74.0442,19700.0
2014-12-05 10:10:00,89.64,89.69,89.57,89.66,10500.0,74.069,74.1103,74.0111,74.0855,10500.0
2014-12-05 10:15:00,89.65,89.76,89.55,89.76,28400.0,74.0772,74.1681,73.9946,74.1681,28400.0
2014-12-05 10:20:00,89.75,89.8,89.72,89.8,19100.0,74.1599,74.2012,74.1351,74.2012,19100.0
2014-12-05 10:25:00,89.79,89.89,89.77,89.88,25200.0,74.1929,74.2755,74.1764,74.2673,25200.0
2014-12-05 10:30:00,89.86,89.87,89.81,89.83,16800.0,74.2508,74.259,74.2094,74.226,16800.0
2014-12-05 10:35:00,89.81,89.89,89.8,89.87,11800.0,74.2094,74.2755,74.2012,74.259,11800.0
2014-12-05 10:40:00,89.87,89.9,89.85,89.89,14600.0,74.259,74.2838,74.2425,74.2755,14600.0
2014-12-05 10:45:00,89.89,89.89,89.85,89.85,21100.0,74.2755,74.2755,74.2425,74.2425,21100.0
2014-12-05 10:50:00,89.86,89.9,89.85,89.89,16700.0,74.2508,74.2838,74.2425,74.2755,16700.0
2014-12-05 10:55:00,89.9,89.92,89.88,89.89,19300.0,74.2838,74.3003,74.2673,74.2755,19300.0
2014-12-05 11:00:00,89.89,89.94,89.87,89.87,13400.0,74.2755,74.3169,74.259,74.259,13400.0
2014-12-05 11:05:00,89.88,89.93,89.86,89.91,25200.0,74.2673,74.3086,74.2508,74.2921,25200.0
2014-12-05 11:10:00,89.91,89.92,89.84,89.88,21900.0,74.2921,74.3003,74.2342,74.2673,21900.0
2014-12-05 11:15:00,89.88,89.97,89.85,89.95,13900.0,74.2673,74.3416,74.2425,74.3251,13900.0
2014-12-05 11:20:00,89.95,89.99,89.93,89.93,13400.0,74.3251,74.3582,74.3086,74.3086,13400.0
2014-12-05 11:25:00,89.93,89.95,89.92,89.94,7200.0,74.3086,74.3251,74.3003,74.3169,7200.0
2014-12-05 11:30:00,89.93,89.93,89.77,89.78,10500.0,74.3086,74.3086,74.1764,74.1847,10500.0
2014-12-05 11:35:00,89.77,89.78,89.72,89.74,9800.0,74.1764,74.1847,74.1351,74.1516,9800.0
2014-12-05 11:40:00,89.73,89.79,89.71,89.72,17000.0,74.1433,74.1929,74.1268,74.1351,17000.0
2014-12-05 11:45:00,89.72,89.74,89.67,89.67,6500.0,74.1351,74.1516,74.0938,74.0938,6500.0
2014-12-05 11:50:00,89.67,89.88,89.66,89.86,14000.0,74.0938,74.2673,74.0855,74.2508,14000.0
2014-12-05 11:55:00,89.88,89.89,89.82,89.82,9600.0,74.2673,74.2755,74.2177,74.2177,9600.0
2014-12-05 12:00:00,89.83,89.85,89.73,89.74,31100.0,74.226,74.2425,74.1433,74.1516,31100.0
2014-12-05 12:05:00,89.74,89.81,89.74,89.81,10900.0,74.1516,74.2094,74.1516,74.2094,10900.0
2014-12-05 12:10:00,89.81,89.81,89.73,89.73,3700.0,74.2094,74.2094,74.1433,74.1433,3700.0
2014-12-05 12:15:00,89.73,89.78,89.71,89.77,11400.0,74.1433,74.1847,74.1268,74.1764,11400.0
2014-12-05 12:20:00,89.76,89.79,89.65,89.65,3700.0,74.1681,74.1929,74.0772,74.0772,3700.0
2014-12-05 12:25:00,89.66,89.71,89.65,89.71,5900.0,74.0855,74.1268,74.0772,74.1268,5900.0
2014-12-05 12:30:00,89.7,89.83,89.7,89.82,14300.0,74.1185,74.226,74.1185,74.2177,14300.0
2014-12-05 12:35:00,89.83,89.85,89.8,89.81,4700.0,74.226,74.2425,74.2012,74.2094,4700.0
2014-12-05 12:40:00,89.82,89.88,89.79,89.88,15500.0,74.2177,74.2673,74.1929,74.2673,15500.0
2014-12-05 12:45:00,89.86,89.86,89.78,89.79,6300.0,74.2508,74.2508,74.1847,74.1929,6300.0
2014-12-05 12:50:00,89.78,89.79,89.72,89.74,3700.0,74.1847,74.1929,74.1351,74.1516,3700.0
2014-12-05 12:55:00,89.74,89.87,89.74,89.87,18600.0,74.1516,74.259,74.1516,74.259,18600.0
2014-12-05 13:00:00,89.87,90.02,89.82,90.02,56200.0,74.259,74.383,74.2177,74.383,56200.0
2014-12-05 13:05:00,90.02,90.05,89.93,89.97,41200.0,74.383,74.4078,74.3086,74.3416,41200.0
2014-12-05 13:10:00,89.97,90.0,89.88,89.88,6900.0,74.3416,74.3664,74.2673,74.2673,6900.0
2014-12-05 13:15:00,89.87,89.9,89.84,89.89,9000.0,74.259,74.2838,74.2342,74.2755,9000.0
2014-12-05 13:20:00,89.9,89.94,89.88,89.9,10300.0,74.2838,74.3169,74.2673,74.2838,10300.0
2014-12-05 13:25:00,89.89,89.89,89.82,89.85,8100.0,74.2755,74.2755,74.2177,74.2425,8100.0
2014-12-05 13:30:00,89.85,89.86,89.78,89.81,8100.0,74.2425,74.2508,74.1847,74.2094,8100.0
2014-12-05 13:35:00,89.8,89.87,89.8,89.83,12300.0,74.2012,74.259,74.2012,74.226,12300.0
2014-12-05 13:40:00,89.83,89.86,89.81,89.83,9400.0,74.226,74.2508,74.2094,74.226,9400.0
2014-12-05 13:45:00,89.83,89.84,89.81,89.81,5700.0,74.226,74.2342,74.2094,74.2094,5700.0
2014-12-05 13:50:00,89.82,89.83,89.69,89.69,9400.0,74.2177,74.226,74.1103,74.1103,9400.0
2014-12-05 13:55:00,89.69,89.74,89.67,89.72,9900.0,74.1103,74.1516,74.0938,74.1351,9900.0
2014-12-05 14:00:00,89.72,89.84,89.72,89.78,14000.0,74.1351,74.2342,74.1351,74.1847,14000.0
2014-12-05 14:05:00,89.79,89.79,89.76,89.76,6100.0,74.1929,74.1929,74.1681,74.1681,6100.0
2014-12-05 14:10:00,89.76,89.77,89.71,89.73,10200.0,74.1681,74.1764,74.1268,74.1433,10200.0
2014-12-05 14:15:00,89.73,89.73,89.67,89.68,10800.0,74.1433,74.1433,74.0938,74.102,10800.0
2014-12-05 14:20:00,89.68,89.7,89.59,89.69,18000.0,74.102,74.1185,74.0277,74.1103,18000.0
2014-12-05 14:25:00,89.7,89.76,89.67,89.67,5800.0,74.1185,74.1681,74.0938,74.0938,5800.0
2014-12-05 14:30:00,89.68,89.7,89.63,89.65,10000.0,74.102,74.1185,74.0607,74.0772,10000.0
2014-12-05 14:35:00,89.66,89.69,89.65,89.69,11200.0,74.0855,74.1103,74.0772,74.1103,11200.0
2014-12-05 14:40:00,89.7,89.72,89.7,89.71,8300.0,74.1185,74.1351,74.1185,74.1268,8300.0
2014-12-05 14:45:00,89.71,89.73,89.67,89.67,9400.0,74.1268,74.1433,74.0938,74.0938,9400.0
2014-12-05 14:50:00,89.67,89.67,89.6,89.6,11900.0,74.0938,74.0938,74.0359,74.0359,11900.0
2014-12-05 14:55:00,89.59,89.66,89.55,89.57,18100.0,74.0277,74.0855,73.9946,74.0111,18100.0
2014-12-05 15:00:00,89.56,89.67,89.54,89.65,25000.0,74.0029,74.0938,73.9863,74.0772,25000.0
2014-12-05 15:05:00,89.66,89.73,89.65,89.71,16800.0,74.0855,74.1433,74.0772,74.1268,16800.0
2014-12-05 15:10:00,89.71,89.77,89.71,89.75,12900.0,74.1268,74.1764,74.1268,74.1599,12900.0
2014-12-05 15:15:00,89.75,89.82,89.73,89.81,14300.0,74.1599,74.2177,74.1433,74.2094,14300.0
2014-12-05 15:20:00,89.8,89.82,89.78,89.8,23800.0,74.2012,74.2177,74.1847,74.2012,23800.0
2014-12-05 15:25:00,89.79,89.83,89.78,89.82,17400.0,74.1929,74.226,74.1847,74.2177,17400.0
2014-12-05 15:30:00,89.81,89.82,89.73,89.73,28700.0,74.2094,74.2177,74.1433,74.1433,28700.0
2014-12-05 15:35:00,89.72,89.78,89.7,89.71,25400.0,74.1351,74.1847,74.1185,74.1268,25400.0
2014-12-05 15:40:00,89.71,89.73,89.68,89.68,21900.0,74.1268,74.1433,74.102,74.102,21900.0
2014-12-05 15:45:00,89.67,89.72,89.56,89.58,50100.0,74.0938,74.1351,74.0029,74.0194,50100.0
2014-12-05 15:50:00,89.58,89.69,89.58,89.63,58900.0,74.0194,74.1103,74.0194,74.0607,58900.0
2014-12-05 15:55:00,89.62,89.76,89.59,89.73,61300.0,74.0524,74.1681,74.0277,74.1433,61300.0
2014-12-08 09:30:00,89.61,89.61,88.67,89.34,94900.0,74.0442,74.0442,73.2675,73.8211,94900.0
2014-12-08 09:35:00,89.27,89.55,89.26,89.51,12200.0,73.7632,73.9946,73.755,73.9616,12200.0
2014-12-08 09:40:00,89.51,89.68,89.51,89.66,23100.0,73.9616,74.102,73.9616,74.0855,23100.0
2014-12-08 09:45:00,89.68,89.77,89.66,89.71,23100.0,74.102,74.1764,74.0855,74.1268,23100.0
2014-12-08 09:50:00,89.72,89.87,89.7,89.84,25000.0,74.1351,74.259,74.1185,74.2342,25000.0
2014-12-08 09:55:00,89.8,89.86,89.64,89.77,22000.0,74.2012,74.2508,74.069,74.1764,22000.0
2014-12-08 10:00:00,89.8,89.94,89.79,89.94,21800.0,74.2012,74.3169,74.1929,74.3169,21800.0
2014-12-08 10:05:00,89.91,90.0,89.91,89.98,24900.0,74.2921,74.3664,74.2921,74.3499,24900.0
2014-12-08 10:10:00,89.96,89.97,89.85,89.89,14800.0,74.3334,74.3416,74.2425,74.2755,14800.0
2014-12-08 10:15:00,89.91,89.96,89.88,89.94,16600.0,74.2921,74.3334,74.2673,74.3169,16600.0
2014-12-08 10:20:00,89.94,89.98,89.92,89.96,10500.0,74.3169,74.3499,74.3003,74.3334,10500.0
2014-12-08 10:25:00,89.96,90.1,89.96,90.07,36800.0,74.3334,74.4491,74.3334,74.4243,36800.0
2014-12-08 10:30:00,90.08,90.09,89.95,89.95,19100.0,74.4325,74.4408,74.3251,74.3251,19100.0
2014-12-08 10:35:00,89.97,89.98,89.91,89.92,9300.0,74.3416,74.3499,74.2921,74.3003,9300.0
2014-12-08 10:40:00,89.92,89.94,89.86,89.91,14400.0,74.3003,74.3169,74.2508,74.2921,14400.0
2014-12-08 10:45:00,89.93,89.99,89.93,89.95,12300.0,74.3086,74.3582,74.3086,74.3251,12300.0
2014-12-08 10:50:00,89.97,90.0,89.96,89.98,8600.0,74.3416,74.3664,74.3334,74.3499,8600.0
2014-12-08 10:55:00,89.98,90.0,89.95,89.95,18200.0,74.3499,74.3664,74.3251,74.3251,18200.0
2014-12-08 11:00:00,89.95,89.96,89.9,89.91,20700.0,74.3251,74.3334,74.2838,74.2921,20700.0
2014-12-08 11:05:00,89.91,89.93,89.8,89.84,14500.0,74.2921,74.3086,74.2012,74.2342,14500.0
2014-12-08 11:10:00,89.86,89.94,89.86,89.88,19000.0,74.2508,74.3169,74.2508,74.2673,19000.0
2014-12-08 11:15:00,89.88,89.9,89.78,89.83,19600.0,74.2673,74.2838,74.1847,74.226,19600.0
2014-12-08 11:20:00,89.84,89.88,89.77,89.8,17900.0,74.2342,74.2673,74.1764,74.2012,17900.0
2014-12-08 11:25:00,89.8,89.81,89.61,89.61,15600.0,74.2012,74.2094,74.0442,74.0442,15600.0
2014-12-08 11:30:00,89.64,89.68,89.57,89.58,15200.0,74.069,74.102,74.0111,74.0194,15200.0
2014-12-08 11:35:00,89.58,89.63,89.48,89.48,18200.0,74.0194,74.0607,73.9368,73.9368,18200.0
2014-12-08 11:40:00,89.5,89.58,89.49,89.58,13200.0,73.9533,74.0194,73.945,74.0194,13200.0
2014-12-08 11:45:00,89.56,89.6,89.54,89.55,9600.0,74.0029,74.0359,73.9863,73.9946,9600.0
2014-12-08 11:50:00,89.57,89.6,89.52,89.54,15800.0,74.0111,74.0359,73.9698,73.9863,15800.0
2014-12-08 11:55:00,89.54,89.56,89.51,89.53,16000.0,73.9863,74.0029,73.9616,73.9781,16000.0
2014-12-08 12:00:00,89.53,89.56,89.44,89.52,20400.0,73.9781,74.0029,73.9037,73.9698,20400.0
2014-12-08 12:05:00,89.52,89.66,89.52,89.55,16000.0,73.9698,74.0855,73.9698,73.9946,16000.0
2014-12-08 12:10:00,89.55,89.55,89.38,89.4,32300.0,73.9946,73.9946,73.8541,73.8707,32300.0
2014-12-08 12:15:00,89.4,89.42,89.33,89.37,36400.0,73.8707,73.8872,73.8128,73.8459,36400.0
2014-12-08 12:20:00,89.37,89.46,89.31,89.39,20300.0,73.8459,73.9202,73.7963,73.8624,20300.0
2014-12-08 12:25:00,89.39,89.39,89.3,89.35,15200.0,73.8624,73.8624,73.788,73.8293,15200.0
2014-12-08 12:30:00,89.33,89.42,89.29,89.38,19300.0,73.8128,73.8872,73.7798,73.8541,19300.0
2014-12-08 12:35:00,89.36,89.39,89.29,89.35,18600.0,73.8376,73.8624,73.7798,73.8293,18600.0
2014-12-08 12:40:00,89.34,89.38,89.31,89.36,14000.0,73.8211,73.8541,73.7963,73.8376,14000.0
2014-12-08 12:45:00,89.36,89.37,89.27,89.28,16300.0,73.8376,73.8459,73.7632,73.7715,16300.0
2014-12-08 12:50:00,89.29,89.29,89.24,89.27,11500.0,73.7798,73.7798,73.7385,73.7632,11500.0
2014-12-08 12:55:00,89.29,89.29,89.19,89.25,20200.0,73.7798,73.7798,73.6971,73.7467,20200.0
2014-12-08 13:00:00,89.25,89.25,89.18,89.22,24300.0,73.7467,73.7467,73.6889,73.7219,24300.0
2014-12-08 13:05:00,89.24,89.24,89.15,89.15,19400.0,73.7385,73.7385,73.6641,73.6641,19400.0
2014-12-08 13:10:00,89.14,89.19,89.04,89.06,12200.0,73.6558,73.6971,73.5732,73.5897,12200.0
2014-12-08 13:15:00,89.08,89.1,89.02,89.09,12300.0,73.6062,73.6228,73.5567,73.6145,12300.0
2014-12-08 13:20:00,89.07,89.09,88.98,89.0,32800.0,73.598,73.6145,73.5236,73.5401,32800.0
2014-12-08 13:25:00,89.0,89.04,88.98,89.02,17400.0,73.5401,73.5732,73.5236,73.5567,17400.0
2014-12-08 13:30:00,89.03,89.03,88.88,88.91,11500.0,73.5649,73.5649,73.441,73.4658,11500.0
2014-12-08 13:35:00,88.89,88.89,88.8,88.81,20400.0,73.4493,73.4493,73.3749,73.3831,20400.0
2014-12-08 13:40:00,88.8,88.82,88.66,88.7,32400.0,73.3749,73.3914,73.2592,73.2923,32400.0
2014-12-08 13:45:00,88.68,88.81,88.65,88.8,19300.0,73.2757,73.3831,73.2509,73.3749,19300.0
2014-12-08 13:50:00,88.78,88.91,88.77,88.89,12700.0,73.3584,73.4658,73.3501,73.4493,12700.0
2014-12-08 13:55:00,88.89,88.89,88.7,88.75,10100.0,73.4493,73.4493,73.2923,73.3336,10100.0
2014-12-08 14:00:00,88.76,88.82,88.69,88.8,17200.0,73.3418,73.3914,73.284,73.3749,17200.0
2014-12-08 14:05:00,88.8,88.82,88.78,88.82,12100.0,73.3749,73.3914,73.3584,73.3914,12100.0
2014-12-08 14:10:00,88.82,88.82,88.7,88.7,14200.0,73.3914,73.3914,73.2923,73.2923,14200.0
2014-12-08 14:15:00,88.7,88.71,88.64,88.67,27500.0,73.2923,73.3005,73.2427,73.2675,27500.0
2014-12-08 14:20:00,88.67,88.71,88.63,88.71,18500.0,73.2675,73.3005,73.2344,73.3005,18500.0
2014-12-08 14:25:00,88.73,88.8,88.72,88.79,11100.0,73.317,73.3749,73.3088,73.3666,11100.0
2014-12-08 14:30:00,88.78,88.84,88.77,88.81,13400.0,73.3584,73.4079,73.3501,73.3831,13400.0
2014-12-08 14:35:00,88.81,88.81,88.74,88.76,15100.0,73.3831,73.3831,73.3253,73.3418,15100.0
2014-12-08 14:40:00,88.76,88.82,88.74,88.77,13700.0,73.3418,73.3914,73.3253,73.3501,13700.0
2014-12-08 14:45:00,88.77,88.81,88.71,88.78,17200.0,73.3501,73.3831,73.3005,73.3584,17200.0
2014-12-08 14:50:00,88.79,88.84,88.79,88.84,15300.0,73.3666,73.4079,73.3666,73.4079,15300.0
2014-12-08 14:55:00,88.83,88.83,88.76,88.76,11600.0,73.3997,73.3997,73.3418,73.3418,11600.0
2014-12-08 15:00:00,88.75,88.75,88.66,88.72,26200.0,73.3336,73.3336,73.2592,73.3088,26200.0
2014-12-08 15:05:00,88.72,88.73,88.65,88.67,19300.0,73.3088,73.317,73.2509,73.2675,19300.0
2014-12-08 15:10:00,88.66,88.72,88.66,88.67,15700.0,73.2592,73.3088,73.2592,73.2675,15700.0
2014-12-08 15:15:00,88.67,88.8,88.67,88.74,17800.0,73.2675,73.3749,73.2675,73.3253,17800.0
2014-12-08 15:20:00,88.75,88.95,88.73,88.88,26100.0,73.3336,73.4988,73.317,73.441,26100.0
2014-12-08 15:25:00,88.87,88.93,88.87,88.91,18800.0,73.4327,73.4823,73.4327,73.4658,18800.0
2014-12-08 15:30:00,88.91,88.91,88.82,88.85,26000.0,73.4658,73.4658,73.3914,73.4162,26000.0
2014-12-08 15:35:00,88.85,88.88,88.8,88.85,27400.0,73.4162,73.441,73.3749,73.4162,27400.0
2014-12-08 15:40:00,88.85,88.92,88.79,88.85,42700.0,73.4162,73.474,73.3666,73.4162,42700.0
2014-12-08 15:45:00,88.86,88.86,88.73,88.85,45500.0,73.4245,73.4245,73.317,73.4162,45500.0
2014-12-08 15:50:00,88.85,88.89,88.79,88.84,44700.0,73.4162,73.4493,73.3666,73.4079,44700.0
2014-12-08 15:55:00,88.83,88.94,88.82,88.84,91100.0,73.3997,73.4906,73.3914,73.4079,91100.0
2014-12-09 09:30:00,87.96,88.63,87.95,88.61,76800.0,72.6808,73.2344,72.6725,73.2179,76800.0
2014-12-09 09:35:00,88.58,88.88,88.53,88.85,16900.0,73.1931,73.441,73.1518,73.4162,16900.0
2014-12-09 09:40:00,88.82,89.04,88.75,88.77,58900.0,73.3914,73.5732,73.3336,73.3501,58900.0
2014-12-09 09:45:00,88.78,89.01,88.76,88.79,21300.0,73.3584,73.5484,73.3418,73.3666,21300.0
2014-12-09 09:50:00,88.82,88.82,88.6,88.66,24100.0,73.3914,73.3914,73.2096,73.2592,24100.0
2014-12-09 09:55:00,88.68,88.9,88.64,88.89,27600.0,73.2757,73.4575,73.2427,73.4493,27600.0
2014-12-09 10:00:00,88.88,88.9,88.67,88.67,26600.0,73.441,73.4575,73.2675,73.2675,26600.0
2014-12-09 10:05:00,88.67,88.88,88.66,88.83,20300.0,73.2675,73.441,73.2592,73.3997,20300.0
2014-12-09 10:10:00,88.84,88.85,88.69,88.8,33900.0,73.4079,73.4162,73.284,73.3749,33900.0
2014-12-09 10:15:00,88.8,88.8,88.57,88.61,13800.0,73.3749,73.3749,73.1848,73.2179,13800.0
2014-12-09 10:20:00,88.61,88.71,88.55,88.56,12000.0,73.2179,73.3005,73.1683,73.1766,12000.0
2014-12-09 10:25:00,88.57,88.57,88.31,88.4,30200.0,73.1848,73.1848,72.97,73.0444,30200.0
2014-12-09 10:30:00,88.42,88.42,88.23,88.36,43800.0,73.0609,73.0609,72.9039,73.0113,43800.0
2014-12-09 10:35:00,88.37,88.59,88.33,88.58,25400.0,73.0196,73.2014,72.9865,73.1931,25400.0
2014-12-09 10:40:00,88.59,88.67,88.48,88.5,21700.0,73.2014,73.2675,73.1105,73.127,21700.0
2014-12-09 10:45:00,88.5,88.55,88.4,88.53,22500.0,73.127,73.1683,73.0444,73.1518,22500.0
2014-12-09 10:50:00,88.56,88.65,88.47,88.55,20300.0,73.1766,73.2509,73.1022,73.1683,20300.0
2014-12-09 10:55:00,88.57,88.68,88.56,88.58,23200.0,73.1848,73.2757,73.1766,73.1931,23200.0
2014-12-09 11:00:00,88.6,88.74,88.6,88.68,13600.0,73.2096,73.3253,73.2096,73.2757,13600.0
2014-12-09 11:05:00,88.71,88.75,88.62,88.7,16300.0,73.3005,73.3336,73.2262,73.2923,16300.0
2014-12-09 11:10:00,88.73,88.75,88.63,88.65,20900.0,73.317,73.3336,73.2344,73.2509,20900.0
2014-12-09 11:15:00,88.65,88.75,88.58,88.64,47800.0,73.2509,73.3336,73.1931,73.2427,47800.0
2014-12-09 11:20:00,88.64,88.71,88.58,88.7,18200.0,73.2427,73.3005,73.1931,73.2923,18200.0
2014-12-09 11:25:00,88.7,88.85,88.67,88.67,19800.0,73.2923,73.4162,73.2675,73.2675,19800.0
2014-12-09 11:30:00,88.68,88.71,88.62,88.63,26200.0,73.2757,73.3005,73.2262,73.2344,26200.0
2014-12-09 11:35:00,88.62,88.62,88.42,88.51,21000.0,73.2262,73.2262,73.0609,73.1353,21000.0
2014-12-09 11:40:00,88.51,88.57,88.43,88.54,13100.0,73.1353,73.1848,73.0692,73.16,13100.0
2014-12-09 11:45:00,88.52,88.56,88.49,88.56,16300.0,73.1435,73.1766,73.1187,73.1766,16300.0
2014-12-09 11:50:00,88.57,88.65,88.55,88.57,39300.0,73.1848,73.2509,73.1683,73.1848,39300.0
2014-12-09 11:55:00,88.58,88.63,88.47,88.48,48700.0,73.1931,73.2344,73.1022,73.1105,48700.0
2014-12-09 12:00:00,88.48,88.6,88.44,88.54,25300.0,73.1105,73.2096,73.0774,73.16,25300.0
2014-12-09 12:05:00,88.56,88.65,88.56,88.61,9900.0,73.1766,73.2509,73.1766,73.2179,9900.0
2014-12-09 12:10:00,88.61,88.65,88.52,88.64,44500.0,73.2179,73.2509,73.1435,73.2427,44500.0
2014-12-09 12:15:00,88.65,88.65,88.5,88.5,19500.0,73.2509,73.2509,73.127,73.127,19500.0
2014-12-09 12:20:00,88.51,88.56,88.45,88.48,14900.0,73.1353,73.1766,73.0857,73.1105,14900.0
2014-12-09 12:25:00,88.5,88.63,88.5,88.54,11400.0,73.127,73.2344,73.127,73.16,11400.0
2014-12-09 12:30:00,88.54,88.56,88.48,88.49,12500.0,73.16,73.1766,73.1105,73.1187,12500.0
2014-12-09 12:35:00,88.51,88.65,88.49,88.63,13600.0,73.1353,73.2509,73.1187,73.2344,13600.0
2014-12-09 12:40:00,88.63,88.66,88.55,88.56,13300.0,73.2344,73.2592,73.1683,73.1766,13300.0
2014-12-09 12:45:00,88.57,88.67,88.56,88.64,13600.0,73.1848,73.2675,73.1766,73.2427,13600.0
2014-12-09 12:50:00,88.64,88.67,88.58,88.58,9700.0,73.2427,73.2675,73.1931,73.1931,9700.0
2014-12-09 12:55:00,88.59,88.69,88.57,88.69,10800.0,73.2014,73.284,73.1848,73.284,10800.0
2014-12-09 13:00:00,88.69,88.75,88.63,88.73,12700.0,73.284,73.3336,73.2344,73.317,12700.0
2014-12-09 13:05:00,88.75,88.77,88.7,88.74,12900.0,73.3336,73.3501,73.2923,73.3253,12900.0
2014-12-09 13:10:00,88.74,88.92,88.73,88.81,21400.0,73.3253,73.474,73.317,73.3831,21400.0
2014-12-09 13:15:00,88.82,88.83,88.77,88.79,13100.0,73.3914,73.3997,73.3501,73.3666,13100.0
2014-12-09 13:20:00,88.8,88.86,88.74,88.75,12600.0,73.3749,73.4245,73.3253,73.3336,12600.0
2014-12-09 13:25:00,88.75,88.76,88.72,88.76,12400.0,73.3336,73.3418,73.3088,73.3418,12400.0
2014-12-09 13:30:00,88.76,88.83,88.76,88.81,13200.0,73.3418,73.3997,73.3418,73.3831,13200.0
2014-12-09 13:35:00,88.82,88.89,88.78,88.86,18700.0,73.3914,73.4493,73.3584,73.4245,18700.0
2014-12-09 13:40:00,88.87,88.89,88.83,88.89,13800.0,73.4327,73.4493,73.3997,73.4493,13800.0
2014-12-09 13:45:00,88.88,88.88,88.76,88.79,12800.0,73.441,73.441,73.3418,73.3666,12800.0
2014-12-09 13:50:00,88.79,88.79,88.66,88.77,15900.0,73.3666,73.3666,73.2592,73.3501,15900.0
2014-12-09 13:55:00,88.77,88.82,88.73,88.8,16100.0,73.3501,73.3914,73.317,73.3749,16100.0
2014-12-09 14:00:00,88.81,88.89,88.78,88.82,40900.0,73.3831,73.4493,73.3584,73.3914,40900.0
2014-12-09 14:05:00,88.83,88.99,88.83,88.94,22300.0,73.3997,73.5319,73.3997,73.4906,22300.0
2014-12-09 14:10:00,88.93,88.97,88.88,88.92,34500.0,73.4823,73.5154,73.441,73.474,34500.0
2014-12-09 14:15:00,88.94,88.95,88.8,88.84,16100.0,73.4906,73.4988,73.3749,73.4079,16100.0
2014-12-09 14:20:00,88.83,88.86,88.79,88.82,21200.0,73.3997,73.4245,73.3666,73.3914,21200.0
2014-12-09 14:25:00,88.82,88.88,88.82,88.88,11000.0,73.3914,73.441,73.3914,73.441,11000.0
2014-12-09 14:30:00,88.87,88.87,88.64,88.66,41900.0,73.4327,73.4327,73.2427,73.2592,41900.0
2014-12-09 14:35:00,88.67,88.75,88.64,88.75,17800.0,73.2675,73.3336,73.2427,73.3336,17800.0
2014-12-09 14:40:00,88.75,88.86,88.71,88.84,16200.0,73.3336,73.4245,73.3005,73.4079,16200.0
2014-12-09 14:45:00,88.85,88.9,88.75,88.8,46200.0,73.4162,73.4575,73.3336,73.3749,46200.0
2014-12-09 14:50:00,88.8,88.85,88.73,88.81,25400.0,73.3749,73.4162,73.317,73.3831,25400.0
2014-12-09 14:55:00,88.8,88.83,88.75,88.8,28300.0,73.3749,73.3997,73.3336,73.3749,28300.0
2014-12-09 15:00:00,88.82,88.96,88.82,88.87,48300.0,73.3914,73.5071,73.3914,73.4327,48300.0
2014-12-09 15:05:00,88.88,88.9,88.79,88.81,18800.0,73.441,73.4575,73.3666,73.3831,18800.0
2014-12-09 15:10:00,88.81,88.86,88.78,88.79,20100.0,73.3831,73.4245,73.3584,73.3666,20100.0
2014-12-09 15:15:00,88.79,88.92,88.79,88.85,25400.0,73.3666,73.474,73.3666,73.4162,25400.0
2014-12-09 15:20:00,88.84,88.87,88.81,88.87,21100.0,73.4079,73.4327,73.3831,73.4327,21100.0
2014-12-09 15:25:00,88.87,88.87,88.79,88.79,46100.0,73.4327,73.4327,73.3666,73.3666,46100.0
2014-12-09 15:30:00,88.79,88.86,88.76,88.85,23800.0,73.3666,73.4245,73.3418,73.4162,23800.0
2014-12-09 15:35:00,88.84,88.98,88.84,88.87,91600.0,73.4079,73.5236,73.4079,73.4327,91600.0
2014-12-09 15:40:00,88.87,88.99,88.86,88.94,37200.0,73.4327,73.5319,73.4245,73.4906,37200.0
2014-12-09 15:45:00,88.95,89.11,88.92,89.1,64500.0,73.4988,73.631,73.474,73.6228,64500.0
2014-12-09 15:50:00,89.1,89.13,89.03,89.12,62300.0,73.6228,73.6476,73.5649,73.6393,62300.0
2014-12-09 15:55:00,89.13,89.2,89.12,89.16,141100.0,73.6476,73.7054,73.6393,73.6724,141100.0
2014-12-10 09:30:00,88.89,89.0,88.45,88.46,52300.0,73.4493,73.5401,73.0857,73.0939,52300.0
2014-12-10 09:35:00,88.49,88.57,88.22,88.47,43300.0,73.1187,73.1848,72.8956,73.1022,43300.0
2014-12-10 09:40:00,88.43,88.49,88.3,88.41,38500.0,73.0692,73.1187,72.9617,73.0526,38500.0
2014-12-10 09:45:00,88.41,88.5,88.31,88.38,30200.0,73.0526,73.127,72.97,73.0278,30200.0
2014-12-10 09:50:00,88.36,88.49,88.35,88.38,29300.0,73.0113,73.1187,73.0031,73.0278,29300.0
2014-12-10 09:55:00,88.37,88.42,88.25,88.35,24300.0,73.0196,73.0609,72.9204,73.0031,24300.0
2014-12-10 10:00:00,88.34,88.38,88.23,88.27,23800.0,72.9948,73.0278,72.9039,72.9369,23800.0
2014-12-10 10:05:00,88.28,88.4,88.24,88.29,29100.0,72.9452,73.0444,72.9122,72.9535,29100.0
2014-12-10 10:10:00,88.33,88.49,88.27,88.4,42400.0,72.9865,73.1187,72.9369,73.0444,42400.0
2014-12-10 10:15:00,88.43,88.45,88.34,88.37,23800.0,73.0692,73.0857,72.9948,73.0196,23800.0
2014-12-10 10:20:00,88.36,88.4,88.28,88.31,16600.0,73.0113,73.0444,72.9452,72.97,16600.0
2014-12-10 10:25:00,88.31,88.35,88.26,88.32,12500.0,72.97,73.0031,72.9287,72.9783,12500.0
2014-12-10 10:30:00,88.31,88.33,88.2,88.24,28000.0,72.97,72.9865,72.8791,72.9122,28000.0
2014-12-10 10:35:00,88.24,88.29,88.18,88.24,26500.0,72.9122,72.9535,72.8626,72.9122,26500.0
2014-12-10 10:40:00,88.23,88.36,88.2,88.32,29300.0,72.9039,73.0113,72.8791,72.9783,29300.0
2014-12-10 10:45:00,88.32,88.34,88.2,88.23,36700.0,72.9783,72.9948,72.8791,72.9039,36700.0
2014-12-10 10:50:00,88.25,88.37,88.25,88.33,45900.0,72.9204,73.0196,72.9204,72.9865,45900.0
2014-12-10 10:55:00,88.33,88.48,88.32,88.43,51200.0,72.9865,73.1105,72.9783,73.0692,51200.0
2014-12-10 11:00:00,88.41,88.48,88.41,88.41,9300.0,73.0526,73.1105,73.0526,73.0526,9300.0
2014-12-10 11:05:00,88.41,88.42,88.33,88.34,19700.0,73.0526,73.0609,72.9865,72.9948,19700.0
2014-12-10 11:10:00,88.36,88.39,88.33,88.38,19100.0,73.0113,73.0361,72.9865,73.0278,19100.0
2014-12-10 11:15:00,88.37,88.37,88.28,88.35,20300.0,73.0196,73.0196,72.9452,73.0031,20300.0
2014-12-10 11:20:00,88.33,88.35,88.28,88.35,18300.0,72.9865,73.0031,72.9452,73.0031,18300.0
2014-12-10 11:25:00,88.35,88.47,88.33,88.37,14400.0,73.0031,73.1022,72.9865,73.0196,14400.0
2014-12-10 11:30:00,88.37,88.44,88.33,88.37,17800.0,73.0196,73.0774,72.9865,73.0196,17800.0
2014-12-10 11:35:00,88.37,88.56,88.36,88.53,10900.0,73.0196,73.1766,73.0113,73.1518,10900.0
2014-12-10 11:40:00,88.5,88.55,88.42,88.52,18500.0,73.127,73.1683,73.0609,73.1435,18500.0
2014-12-10 11:45:00,88.52,88.56,88.48,88.56,12800.0,73.1435,73.1766,73.1105,73.1766,12800.0
2014-12-10 11:50:00,88.56,88.62,88.43,88.44,18100.0,73.1766,73.2262,73.0692,73.0774,18100.0
2014-12-10 11:55:00,88.45,88.5,88.4,88.42,9400.0,73.0857,73.127,73.0444,73.0609,9400.0
2014-12-10 12:00:00,88.43,88.76,88.39,88.54,134100.0,73.0692,73.3418,73.0361,73.16,134100.0
2014-12-10 12:05:00,88.54,88.54,88.42,88.45,11500.0,73.16,73.16,73.0609,73.0857,11500.0
2014-12-10 12:10:00,88.42,88.52,88.4,88.4,12200.0,73.0609,73.1435,73.0444,73.0444,12200.0
2014-12-10 12:15:00,88.4,88.54,88.38,88.48,21600.0,73.0444,73.16,73.0278,73.1105,21600.0
2014-12-10 12:20:00,88.49,88.59,88.44,88.59,13100.0,73.1187,73.2014,73.0774,73.2014,13100.0
2014-12-10 12:25:00,88.58,88.58,88.5,88.5,13700.0,73.1931,73.1931,73.127,73.127,13700.0
2014-12-10 12:30:00,88.5,88.6,88.43,88.6,11000.0,73.127,73.2096,73.0692,73.2096,11000.0
2014-12-10 12:35:00,88.61,88.73,88.56,88.67,11600.0,73.2179,73.317,73.1766,73.2675,11600.0
2014-12-10 12:40:00,88.68,88.77,88.65,88.76,10100.0,73.2757,73.3501,73.2509,73.3418,10100.0
2014-12-10 12:45:00,88.75,88.81,88.65,88.69,18600.0,73.3336,73.3831,73.2509,73.284,18600.0
2014-12-10 12:50:00,88.72,88.76,88.68,88.7,14000.0,73.3088,73.3418,73.2757,73.2923,14000.0
2014-12-10 12:55:00,88.68,88.72,88.65,88.67,12400.0,73.2757,73.3088,73.2509,73.2675,12400.0
2014-12-10 13:00:00,88.68,88.73,88.63,88.64,11200.0,73.2757,73.317,73.2344,73.2427,11200.0
2014-12-10 13:05:00,88.63,88.67,88.58,88.63,11100.0,73.2344,73.2675,73.1931,73.2344,11100.0
2014-12-10 13:10:00,88.63,88.67,88.59,88.63,13900.0,73.2344,73.2675,73.2014,73.2344,13900.0
2014-12-10 13:15:00,88.64,88.64,88.48,88.48,15000.0,73.2427,73.2427,73.1105,73.1105,15000.0
2014-12-10 13:20:00,88.47,88.5,88.37,88.38,14300.0,73.1022,73.127,73.0196,73.0278,14300.0
2014-12-10 13:25:00,88.37,88.4,88.3,88.35,33700.0,73.0196,73.0444,72.9617,73.0031,33700.0
2014-12-10 13:30:00,88.36,88.39,88.22,88.23,17500.0,73.0113,73.0361,72.8956,72.9039,17500.0
2014-12-10 13:35:00,88.24,88.25,88.2,88.22,19900.0,72.9122,72.9204,72.8791,72.8956,19900.0
2014-12-10 13:40:00,88.23,88.33,88.23,88.31,17900.0,72.9039,72.9865,72.9039,72.97,17900.0
2014-12-10 13:45:00,88.32,88.32,88.16,88.17,22300.0,72.9783,72.9783,72.8461,72.8543,22300.0
2014-12-10 13:50:00,88.15,88.26,88.08,88.17,14400.0,72.8378,72.9287,72.78,72.8543,14400.0
2014-12-10 13:55:00,88.17,88.19,88.03,88.04,40700.0,72.8543,72.8708,72.7386,72.7469,40700.0
2014-12-10 14:00:00,88.02,88.1,88.0,88.08,29900.0,72.7304,72.7965,72.7138,72.78,29900.0
2014-12-10 14:05:00,88.07,88.11,88.03,88.05,18100.0,72.7717,72.8047,72.7386,72.7552,18100.0
2014-12-10 14:10:00,88.04,88.12,88.03,88.1,14400.0,72.7469,72.813,72.7386,72.7965,14400.0
2014-12-10 14:15:00,88.08,88.11,88.05,88.06,16900.0,72.78,72.8047,72.7552,72.7634,16900.0
2014-12-10 14:20:00,88.05,88.06,87.93,87.95,26600.0,72.7552,72.7634,72.656,72.6725,26600.0
2014-12-10 14:25:00,87.96,88.02,87.86,87.93,17200.0,72.6808,72.7304,72.5982,72.656,17200.0
2014-12-10 14:30:00,87.92,87.92,87.76,87.83,19300.0,72.6477,72.6477,72.5155,72.5734,19300.0
2014-12-10 14:35:00,87.84,87.9,87.77,87.78,20500.0,72.5816,72.6312,72.5238,72.5321,20500.0
2014-12-10 14:40:00,87.79,87.83,87.77,87.79,23400.0,72.5403,72.5734,72.5238,72.5403,23400.0
2014-12-10 14:45:00,87.78,87.89,87.74,87.83,22800.0,72.5321,72.623,72.499,72.5734,22800.0
2014-12-10 14:50:00,87.82,87.82,87.7,87.73,20600.0,72.5651,72.5651,72.466,72.4908,20600.0
2014-12-10 14:55:00,87.72,87.74,87.6,87.6,29500.0,72.4825,72.499,72.3833,72.3833,29500.0
2014-12-10 15:00:00,87.6,87.65,87.47,87.54,35200.0,72.3833,72.4246,72.2759,72.3338,35200.0
2014-12-10 15:05:00,87.55,87.79,87.5,87.75,36600.0,72.342,72.5403,72.3007,72.5073,36600.0
2014-12-10 15:10:00,87.76,87.83,87.7,87.7,21000.0,72.5155,72.5734,72.466,72.466,21000.0
2014-12-10 15:15:00,87.71,87.87,87.67,87.83,26300.0,72.4742,72.6064,72.4412,72.5734,26300.0
2014-12-10 15:20:00,87.82,87.91,87.81,87.86,22000.0,72.5651,72.6395,72.5569,72.5982,22000.0
2014-12-10 15:25:00,87.85,87.85,87.74,87.81,35700.0,72.5899,72.5899,72.499,72.5569,35700.0
2014-12-10 15:30:00,87.81,87.92,87.75,87.92,34300.0,72.5569,72.6477,72.5073,72.6477,34300.0
2014-12-10 15:35:00,87.92,87.93,87.77,87.84,35300.0,72.6477,72.656,72.5238,72.5816,35300.0
2014-12-10 15:40:00,87.87,87.88,87.7,87.74,42000.0,72.6064,72.6147,72.466,72.499,42000.0
2014-12-10 15:45:00,87.73,87.73,87.55,87.57,109300.0,72.4908,72.4908,72.342,72.3585,109300.0
2014-12-10 15:50:00,87.57,87.62,87.52,87.62,91400.0,72.3585,72.3999,72.3172,72.3999,91400.0
2014-12-10 15:55:00,87.62,87.66,87.51,87.55,198900.0,72.3999,72.4329,72.309,72.342,198900.0
2014-12-11 09:30:00,87.76,88.41,87.6,88.19,55600.0,72.5155,73.0526,72.3833,72.8708,55600.0
2014-12-11 09:35:00,88.1,88.29,87.88,88.29,26100.0,72.7965,72.9535,72.6147,72.9535,26100.0
2014-12-11 09:40:00,88.17,88.21,88.05,88.19,29500.0,72.8543,72.8874,72.7552,72.8708,29500.0
2014-12-11 09:45:00,88.17,88.26,88.12,88.2,29200.0,72.8543,72.9287,72.813,72.8791,29200.0
2014-12-11 09:50:00,88.2,88.42,88.17,88.2,32500.0,72.8791,73.0609,72.8543,72.8791,32500.0
2014-12-11 09:55:00,88.23,88.23,88.05,88.11,35200.0,72.9039,72.9039,72.7552,72.8047,35200.0
2014-12-11 10:00:00,88.1,88.2,88.0,88.02,52600.0,72.7965,72.8791,72.7138,72.7304,52600.0
2014-12-11 10:05:00,88.03,88.06,87.96,87.99,29200.0,72.7386,72.7634,72.6808,72.7056,29200.0
2014-12-11 10:10:00,87.99,88.08,87.96,88.03,18000.0,72.7056,72.78,72.6808,72.7386,18000.0
2014-12-11 10:15:00,88.03,88.08,87.97,88.06,30000.0,72.7386,72.78,72.6891,72.7634,30000.0
2014-12-11 10:20:00,88.06,88.08,87.97,88.01,60000.0,72.7634,72.78,72.6891,72.7221,60000.0
2014-12-11 10:25:00,88.02,88.17,87.98,88.09,98300.0,72.7304,72.8543,72.6973,72.7882,98300.0
2014-12-11 10:30:00,88.11,88.32,88.03,88.05,96900.0,72.8047,72.9783,72.7386,72.7552,96900.0
2014-12-11 10:35:00,88.05,88.28,88.03,88.28,28000.0,72.7552,72.9452,72.7386,72.9452,28000.0
2014-12-11 10:40:00,88.28,88.31,88.17,88.22,31900.0,72.9452,72.97,72.8543,72.8956,31900.0
2014-12-11 10:45:00,88.24,88.24,88.02,88.06,18100.0,72.9122,72.9122,72.7304,72.7634,18100.0
2014-12-11 10:50:00,88.06,88.11,88.0,88.01,18900.0,72.7634,72.8047,72.7138,72.7221,18900.0
2014-12-11 10:55:00,88.02,88.13,88.01,88.13,13500.0,72.7304,72.8213,72.7221,72.8213,13500.0
2014-12-11 11:00:00,88.13,88.21,88.06,88.07,46700.0,72.8213,72.8874,72.7634,72.7717,46700.0
2014-12-11 11:05:00,88.07,88.17,88.04,88.08,19600.0,72.7717,72.8543,72.7469,72.78,19600.0
2014-12-11 11:10:00,88.08,88.13,88.04,88.1,31400.0,72.78,72.8213,72.7469,72.7965,31400.0
2014-12-11 11:15:00,88.11,88.12,87.97,87.98,135500.0,72.8047,72.813,72.6891,72.6973,135500.0
2014-12-11 11:20:00,87.98,88.14,87.98,88.07,91500.0,72.6973,72.8295,72.6973,72.7717,91500.0
2014-12-11 11:25:00,88.08,88.08,87.93,87.98,34700.0,72.78,72.78,72.656,72.6973,34700.0
2014-12-11 11:30:00,87.97,88.14,87.97,88.04,53700.0,72.6891,72.8295,72.6891,72.7469,53700.0
2014-12-11 11:35:00,88.01,88.07,87.98,87.98,55500.0,72.7221,72.7717,72.6973,72.6973,55500.0
2014-12-11 11:40:00,87.98,87.99,87.91,87.93,14500.0,72.6973,72.7056,72.6395,72.656,14500.0
2014-12-11 11:45:00,87.93,87.96,87.9,87.93,16700.0,72.656,72.6808,72.6312,72.656,16700.0
2014-12-11 11:50:00,87.96,88.03,87.94,88.02,48400.0,72.6808,72.7386,72.6643,72.7304,48400.0
2014-12-11 11:55:00,88.04,88.04,87.99,88.04,36300.0,72.7469,72.7469,72.7056,72.7469,36300.0
2014-12-11 12:00:00,88.04,88.09,87.98,88.08,11100.0,72.7469,72.7882,72.6973,72.78,11100.0
2014-12-11 12:05:00,88.06,88.14,88.03,88.12,14600.0,72.7634,72.8295,72.7386,72.813,14600.0
2014-12-11 12:10:00,88.11,88.13,88.06,88.07,12300.0,72.8047,72.8213,72.7634,72.7717,12300.0
2014-12-11 12:15:00,88.06,88.09,88.03,88.06,9800.0,72.7634,72.7882,72.7386,72.7634,9800.0
2014-12-11 12:20:00,88.07,88.08,88.05,88.07,5800.0,72.7717,72.78,72.7552,72.7717,5800.0
2014-12-11 12:25:00,88.06,88.12,88.03,88.07,9800.0,72.7634,72.813,72.7386,72.7717,9800.0
2014-12-11 12:30:00,88.06,88.1,88.05,88.09,12500.0,72.7634,72.7965,72.7552,72.7882,12500.0
2014-12-11 12:35:00,88.09,88.13,88.07,88.13,17600.0,72.7882,72.8213,72.7717,72.8213,17600.0
2014-12-11 12:40:00,88.12,88.17,88.08,88.1,11200.0,72.813,72.8543,72.78,72.7965,11200.0
2014-12-11 12:45:00,88.11,88.15,88.1,88.15,10800.0,72.8047,72.8378,72.7965,72.8378,10800.0
2014-12-11 12:50:00,88.14,88.2,88.14,88.19,10300.0,72.8295,72.8791,72.8295,72.8708,10300.0
2014-12-11 12:55:00,88.2,88.26,88.2,88.21,12200.0,72.8791,72.9287,72.8791,72.8874,12200.0
2014-12-11 13:00:00,88.22,88.23,88.09,88.09,19900.0,72.8956,72.9039,72.7882,72.7882,19900.0
2014-12-11 13:05:00,88.1,88.14,88.08,88.13,9900.0,72.7965,72.8295,72.78,72.8213,9900.0
2014-12-11 13:10:00,88.13,88.16,88.07,88.16,12800.0,72.8213,72.8461,72.7717,72.8461,12800.0
2014-12-11 13:15:00,88.15,88.19,88.12,88.17,7700.0,72.8378,72.8708,72.813,72.8543,7700.0
2014-12-11 13:20:00,88.17,88.2,88.11,88.12,8700.0,72.8543,72.8791,72.8047,72.813,8700.0
2014-12-11 13:25:00,88.12,88.14,88.07,88.11,16000.0,72.813,72.8295,72.7717,72.8047,16000.0
2014-12-11 13:30:00,88.12,88.15,88.09,88.14,19000.0,72.813,72.8378,72.7882,72.8295,19000.0
2014-12-11 13:35:00,88.14,88.19,88.13,88.18,8800.0,72.8295,72.8708,72.8213,72.8626,8800.0
2014-12-11 13:40:00,88.17,88.23,88.17,88.2,14800.0,72.8543,72.9039,72.8543,72.8791,14800.0
2014-12-11 13:45:00,88.2,88.26,88.18,88.25,11400.0,72.8791,72.9287,72.8626,72.9204,11400.0
2014-12-11 13:50:00,88.26,88.27,88.22,88.24,11700.0,72.9287,72.9369,72.8956,72.9122,11700.0
2014-12-11 13:55:00,88.26,88.28,88.1,88.1,16100.0,72.9287,72.9452,72.7965,72.7965,16100.0
2014-12-11 14:00:00,88.11,88.2,88.04,88.2,45500.0,72.8047,72.8791,72.7469,72.8791,45500.0
2014-12-11 14:05:00,88.2,88.26,88.17,88.2,11400.0,72.8791,72.9287,72.8543,72.8791,11400.0
2014-12-11 14:10:00,88.22,88.25,88.17,88.24,9100.0,72.8956,72.9204,72.8543,72.9122,9100.0
2014-12-11 14:15:00,88.24,88.25,88.14,88.15,8800.0,72.9122,72.9204,72.8295,72.8378,8800.0
2014-12-11 14:20:00,88.16,88.26,88.14,88.25,14000.0,72.8461,72.9287,72.8295,72.9204,14000.0
2014-12-11 14:25:00,88.25,88.26,88.07,88.08,13700.0,72.9204,72.9287,72.7717,72.78,13700.0
2014-12-11 14:30:00,88.1,88.13,88.06,88.07,22000.0,72.7965,72.8213,72.7634,72.7717,22000.0
2014-12-11 14:35:00,88.06,88.15,88.06,88.15,15700.0,72.7634,72.8378,72.7634,72.8378,15700.0
2014-12-11 14:40:00,88.15,88.19,88.13,88.14,17100.0,72.8378,72.8708,72.8213,72.8295,17100.0
2014-12-11 14:45:00,88.15,88.17,87.99,88.03,56900.0,72.8378,72.8543,72.7056,72.7386,56900.0
2014-12-11 14:50:00,88.02,88.1,87.96,88.1,53200.0,72.7304,72.7965,72.6808,72.7965,53200.0
2014-12-11 14:55:00,88.09,88.12,87.95,88.02,34200.0,72.7882,72.813,72.6725,72.7304,34200.0
2014-12-11 15:00:00,88.02,88.11,88.0,88.09,107200.0,72.7304,72.8047,72.7138,72.7882,107200.0
2014-12-11 15:05:00,88.1,88.14,88.0,88.0,22600.0,72.7965,72.8295,72.7138,72.7138,22600.0
2014-12-11 15:10:00,88.01,88.2,88.01,88.16,29200.0,72.7221,72.8791,72.7221,72.8461,29200.0
2014-12-11 15:15:00,88.17,88.25,88.12,88.21,18400.0,72.8543,72.9204,72.813,72.8874,18400.0
2014-12-11 15:20:00,88.23,88.37,88.21,88.34,25300.0,72.9039,73.0196,72.8874,72.9948,25300.0
2014-12-11 15:25:00,88.34,88.35,88.24,88.27,22400.0,72.9948,73.0031,72.9122,72.9369,22400.0
2014-12-11 15:30:00,88.28,88.37,88.19,88.23,26400.0,72.9452,73.0196,72.8708,72.9039,26400.0
2014-12-11 15:35:00,88.24,88.25,88.14,88.21,34100.0,72.9122,72.9204,72.8295,72.8874,34100.0
2014-12-11 15:40:00,88.21,88.28,88.07,88.07,40700.0,72.8874,72.9452,72.7717,72.7717,40700.0
2014-12-11 15:45:00,88.06,88.09,88.0,88.0,67000.0,72.7634,72.7882,72.7138,72.7138,67000.0
2014-12-11 15:50:00,88.0,88.0,87.82,87.94,80300.0,72.7138,72.7138,72.5651,72.6643,80300.0
2014-12-11 15:55:00,87.94,88.02,87.92,87.97,95100.0,72.6643,72.7304,72.6477,72.6891,95100.0
2014-12-12 09:30:00,87.48,87.6,87.13,87.46,67700.0,72.2842,72.3833,71.995,72.2677,67700.0
2014-12-12 09:35:00,87.54,87.6,87.4,87.46,18600.0,72.3338,72.3833,72.2181,72.2677,18600.0
2014-12-12 09:40:00,87.49,87.75,87.46,87.72,28600.0,72.2924,72.5073,72.2677,72.4825,28600.0
2014-12-12 09:45:00,87.75,87.77,87.51,87.55,24300.0,72.5073,72.5238,72.309,72.342,24300.0
2014-12-12 09:50:00,87.56,87.67,87.41,87.51,23100.0,72.3503,72.4412,72.2263,72.309,23100.0
2014-12-12 09:55:00,87.51,87.53,87.28,87.42,49600.0,72.309,72.3255,72.1189,72.2346,49600.0
2014-12-12 10:00:00,87.44,87.76,87.44,87.65,32600.0,72.2511,72.5155,72.2511,72.4246,32600.0
2014-12-12 10:05:00,87.61,87.65,87.41,87.56,9800.0,72.3916,72.4246,72.2263,72.3503,9800.0
2014-12-12 10:10:00,87.56,87.72,87.47,87.49,12300.0,72.3503,72.4825,72.2759,72.2924,12300.0
2014-12-12 10:15:00,87.49,87.58,87.46,87.58,16500.0,72.2924,72.3668,72.2677,72.3668,16500.0
2014-12-12 10:20:00,87.57,87.81,87.52,87.73,28200.0,72.3585,72.5569,72.3172,72.4908,28200.0
2014-12-12 10:25:00,87.7,87.72,87.47,87.47,20100.0,72.466,72.4825,72.2759,72.2759,20100.0
2014-12-12 10:30:00,87.49,87.55,87.45,87.48,13600.0,72.2924,72.342,72.2594,72.2842,13600.0
2014-12-12 10:35:00,87.45,87.5,87.4,87.42,17200.0,72.2594,72.3007,72.2181,72.2346,17200.0
2014-12-12 10:40:00,87.4,87.44,87.3,87.42,27200.0,72.2181,72.2511,72.1354,72.2346,27200.0
2014-12-12 10:45:00,87.39,87.44,87.29,87.32,10900.0,72.2098,72.2511,72.1272,72.152,10900.0
2014-12-12 10:50:00,87.31,87.32,87.15,87.17,22700.0,72.1437,72.152,72.0115,72.028,22700.0
2014-12-12 10:55:00,87.14,87.22,86.98,86.99,33500.0,72.0032,72.0693,71.871,71.8793,33500.0
2014-12-12 11:00:00,86.99,87.04,86.82,86.85,64400.0,71.8793,71.9206,71.7388,71.7636,64400.0
2014-12-12 11:05:00,86.84,86.97,86.83,86.93,50900.0,71.7553,71.8628,71.7471,71.8297,50900.0
2014-12-12 11:10:00,86.91,87.03,86.88,86.93,31700.0,71.8132,71.9123,71.7884,71.8297,31700.0
2014-12-12 11:15:00,86.9,87.04,86.89,87.01,28100.0,71.8049,71.9206,71.7967,71.8958,28100.0
2014-12-12 11:20:00,87.02,87.04,86.91,86.97,38600.0,71.9041,71.9206,71.8132,71.8628,38600.0
2014-12-12 11:25:00,86.93,87.0,86.86,86.91,22800.0,71.8297,71.8876,71.7719,71.8132,22800.0
2014-12-12 11:30:00,86.94,87.02,86.88,86.95,34000.0,71.838,71.9041,71.7884,71.8462,34000.0
2014-12-12 11:35:00,86.96,86.98,86.89,86.97,11900.0,71.8545,71.871,71.7967,71.8628,11900.0
2014-12-12 11:40:00,86.97,86.99,86.71,86.73,13800.0,71.8628,71.8793,71.6479,71.6645,13800.0
2014-12-12 11:45:00,86.76,86.8,86.7,86.71,14400.0,71.6892,71.7223,71.6397,71.6479,14400.0
2014-12-12 11:50:00,86.72,86.87,86.72,86.85,16500.0,71.6562,71.7801,71.6562,71.7636,16500.0
2014-12-12 11:55:00,86.84,86.84,86.61,86.66,27600.0,71.7553,71.7553,71.5653,71.6066,27600.0
2014-12-12 12:00:00,86.66,86.87,86.66,86.78,14300.0,71.6066,71.7801,71.6066,71.7058,14300.0
2014-12-12 12:05:00,86.8,86.86,86.74,86.77,10700.0,71.7223,71.7719,71.6727,71.6975,10700.0
2014-12-12 12:10:00,86.77,86.83,86.73,86.74,16800.0,71.6975,71.7471,71.6645,71.6727,16800.0
2014-12-12 12:15:00,86.76,86.92,86.74,86.92,26600.0,71.6892,71.8215,71.6727,71.8215,26600.0
2014-12-12 12:20:00,86.91,87.02,86.87,86.97,24800.0,71.8132,71.9041,71.7801,71.8628,24800.0
2014-12-12 12:25:00,86.99,87.03,86.97,87.01,28700.0,71.8793,71.9123,71.8628,71.8958,28700.0
2014-12-12 12:30:00,87.03,87.08,86.98,87.05,47300.0,71.9123,71.9537,71.871,71.9289,47300.0
2014-12-12 12:35:00,87.06,87.06,86.93,86.96,24700.0,71.9371,71.9371,71.8297,71.8545,24700.0
2014-12-12 12:40:00,86.96,87.02,86.92,87.01,17600.0,71.8545,71.9041,71.8215,71.8958,17600.0
2014-12-12 12:45:00,87.01,87.02,86.92,86.97,14800.0,71.8958,71.9041,71.8215,71.8628,14800.0
2014-12-12 12:50:00,86.97,86.97,86.84,86.86,16400.0,71.8628,71.8628,71.7553,71.7719,16400.0
2014-12-12 12:55:00,86.85,86.95,86.81,86.89,14600.0,71.7636,71.8462,71.7306,71.7967,14600.0
2014-12-12 13:00:00,86.88,86.89,86.69,86.7,24900.0,71.7884,71.7967,71.6314,71.6397,24900.0
2014-12-12 13:05:00,86.7,86.84,86.7,86.8,19400.0,71.6397,71.7553,71.6397,71.7223,19400.0
2014-12-12 13:10:00,86.79,86.79,86.71,86.79,16000.0,71.714,71.714,71.6479,71.714,16000.0
2014-12-12 13:15:00,86.8,86.91,86.79,86.89,16600.0,71.7223,71.8132,71.714,71.7967,16600.0
2014-12-12 13:20:00,86.89,86.94,86.84,86.84,19400.0,71.7967,71.838,71.7553,71.7553,19400.0
2014-12-12 13:25:00,86.83,86.84,86.75,86.81,12600.0,71.7471,71.7553,71.681,71.7306,12600.0
2014-12-12 13:30:00,86.81,86.83,86.73,86.75,22100.0,71.7306,71.7471,71.6645,71.681,22100.0
2014-12-12 13:35:00,86.73,86.85,86.73,86.85,9400.0,71.6645,71.7636,71.6645,71.7636,9400.0
2014-12-12 13:40:00,86.85,86.85,86.77,86.77,15900.0,71.7636,71.7636,71.6975,71.6975,15900.0
2014-12-12 13:45:00,86.78,86.81,86.73,86.8,8900.0,71.7058,71.7306,71.6645,71.7223,8900.0
2014-12-12 13:50:00,86.8,86.88,86.79,86.88,11600.0,71.7223,71.7884,71.714,71.7884,11600.0
2014-12-12 13:55:00,86.87,86.89,86.82,86.85,27100.0,71.7801,71.7967,71.7388,71.7636,27100.0
2014-12-12 14:00:00,86.84,86.85,86.77,86.85,10900.0,71.7553,71.7636,71.6975,71.7636,10900.0
2014-12-12 14:05:00,86.86,86.89,86.82,86.86,14700.0,71.7719,71.7967,71.7388,71.7719,14700.0
2014-12-12 14:10:00,86.86,86.86,86.75,86.76,17500.0,71.7719,71.7719,71.681,71.6892,17500.0
2014-12-12 14:15:00,86.75,86.78,86.7,86.75,16100.0,71.681,71.7058,71.6397,71.681,16100.0
2014-12-12 14:20:00,86.75,86.78,86.69,86.72,16400.0,71.681,71.7058,71.6314,71.6562,16400.0
2014-12-12 14:25:00,86.73,86.79,86.71,86.71,14800.0,71.6645,71.714,71.6479,71.6479,14800.0
2014-12-12 14:30:00,86.72,86.76,86.7,86.75,11800.0,71.6562,71.6892,71.6397,71.681,11800.0
2014-12-12 14:35:00,86.74,86.75,86.62,86.72,22300.0,71.6727,71.681,71.5736,71.6562,22300.0
2014-12-12 14:40:00,86.74,86.77,86.68,86.71,10100.0,71.6727,71.6975,71.6231,71.6479,10100.0
2014-12-12 14:45:00,86.71,86.8,86.7,86.77,14600.0,71.6479,71.7223,71.6397,71.6975,14600.0
2014-12-12 14:50:00,86.77,86.78,86.72,86.78,13600.0,71.6975,71.7058,71.6562,71.7058,13600.0
2014-12-12 14:55:00,86.78,86.81,86.75,86.79,12900.0,71.7058,71.7306,71.681,71.714,12900.0
2014-12-12 15:00:00,86.79,86.83,86.78,86.79,23300.0,71.714,71.7471,71.7058,71.714,23300.0
2014-12-12 15:05:00,86.79,86.79,86.7,86.74,17000.0,71.714,71.714,71.6397,71.6727,17000.0
2014-12-12 15:10:00,86.76,86.83,86.69,86.82,22800.0,71.6892,71.7471,71.6314,71.7388,22800.0
2014-12-12 15:15:00,86.83,86.88,86.82,86.86,30600.0,71.7471,71.7884,71.7388,71.7719,30600.0
2014-12-12 15:20:00,86.84,86.91,86.84,86.9,30300.0,71.7553,71.8132,71.7553,71.8049,30300.0
2014-12-12 15:25:00,86.9,86.92,86.77,86.78,76400.0,71.8049,71.8215,71.6975,71.7058,76400.0
2014-12-12 15:30:00,86.78,86.78,86.48,86.59,158800.0,71.7058,71.7058,71.4579,71.5488,158800.0
2014-12-12 15:35:00,86.6,86.61,86.46,86.47,47300.0,71.557,71.5653,71.4414,71.4496,47300.0
2014-12-12 15:40:00,86.46,86.5,86.39,86.5,43900.0,71.4414,71.4744,71.3835,71.4744,43900.0
2014-12-12 15:45:00,86.5,86.6,86.46,86.59,108800.0,71.4744,71.557,71.4414,71.5488,108800.0
2014-12-12 15:50:00,86.59,86.6,86.47,86.56,76200.0,71.5488,71.557,71.4496,71.524,76200.0
2014-12-12 15:55:00,86.56,86.6,86.38,86.43,198600.0,71.524,71.557,71.3753,71.4166,198600.0
2014-12-15 09:30:00,86.66,87.49,86.6,86.86,79900.0,71.6066,72.2924,71.557,71.7719,79900.0
2014-12-15 09:35:00,86.82,87.23,86.81,87.11,52700.0,71.7388,72.0776,71.7306,71.9784,52700.0
2014-12-15 09:40:00,87.13,87.4,87.12,87.36,71000.0,71.995,72.2181,71.9867,72.185,71000.0
2014-12-15 09:45:00,87.36,87.7,87.33,87.67,105800.0,72.185,72.466,72.1602,72.4412,105800.0
2014-12-15 09:50:00,87.67,88.06,87.67,88.06,87000.0,72.4412,72.7634,72.4412,72.7634,87000.0
2014-12-15 09:55:00,88.06,88.12,87.8,87.81,70400.0,72.7634,72.813,72.5486,72.5569,70400.0
2014-12-15 10:00:00,87.81,87.81,87.65,87.75,48800.0,72.5569,72.5569,72.4246,72.5073,48800.0
2014-12-15 10:05:00,87.78,87.96,87.7,87.8,46900.0,72.5321,72.6808,72.466,72.5486,46900.0
2014-12-15 10:10:00,87.81,88.13,87.75,88.12,61900.0,72.5569,72.8213,72.5073,72.813,61900.0
2014-12-15 10:15:00,88.1,88.13,87.98,88.09,39100.0,72.7965,72.8213,72.6973,72.7882,39100.0
2014-12-15 10:20:00,88.14,88.14,87.85,87.95,35700.0,72.8295,72.8295,72.5899,72.6725,35700.0
2014-12-15 10:25:00,87.95,88.03,87.84,87.89,35500.0,72.6725,72.7386,72.5816,72.623,35500.0
2014-12-15 10:30:00,87.88,87.93,87.76,87.81,37300.0,72.6147,72.656,72.5155,72.5569,37300.0
2014-12-15 10:35:00,87.81,87.94,87.79,87.9,67500.0,72.5569,72.6643,72.5403,72.6312,67500.0
2014-12-15 10:40:00,87.9,87.99,87.8,87.8,59100.0,72.6312,72.7056,72.5486,72.5486,59100.0
2014-12-15 10:45:00,87.79,87.96,87.76,87.92,82200.0,72.5403,72.6808,72.5155,72.6477,82200.0
2014-12-15 10:50:00,87.93,88.33,87.93,88.24,72100.0,72.656,72.9865,72.656,72.9122,72100.0
2014-12-15 10:55:00,88.25,88.5,88.22,88.47,89900.0,72.9204,73.127,72.8956,73.1022,89900.0
2014-12-15 11:00:00,88.47,88.49,88.33,88.43,82100.0,73.1022,73.1187,72.9865,73.0692,82100.0
2014-12-15 11:05:00,88.44,88.44,88.17,88.22,59100.0,73.0774,73.0774,72.8543,72.8956,59100.0
2014-12-15 11:10:00,88.22,88.26,88.1,88.19,39300.0,72.8956,72.9287,72.7965,72.8708,39300.0
2014-12-15 11:15:00,88.19,88.25,88.1,88.25,34900.0,72.8708,72.9204,72.7965,72.9204,34900.0
2014-12-15 11:20:00,88.26,88.26,88.01,88.11,60200.0,72.9287,72.9287,72.7221,72.8047,60200.0
2014-12-15 11:25:00,88.12,88.21,88.03,88.17,63900.0,72.813,72.8874,72.7386,72.8543,63900.0
2014-12-15 11:30:00,88.16,88.16,88.05,88.11,54800.0,72.8461,72.8461,72.7552,72.8047,54800.0
2014-12-15 11:35:00,88.1,88.11,87.94,88.04,54600.0,72.7965,72.8047,72.6643,72.7469,54600.0
2014-12-15 11:40:00,88.03,88.06,87.87,87.95,44600.0,72.7386,72.7634,72.6064,72.6725,44600.0
2014-12-15 11:45:00,87.94,87.97,87.86,87.9,39800.0,72.6643,72.6891,72.5982,72.6312,39800.0
2014-12-15 11:50:00,87.9,87.92,87.72,87.72,36000.0,72.6312,72.6477,72.4825,72.4825,36000.0
2014-12-15 11:55:00,87.72,87.76,87.59,87.74,42100.0,72.4825,72.5155,72.3751,72.499,42100.0
2014-12-15 12:00:00,87.74,87.92,87.73,87.89,48100.0,72.499,72.6477,72.4908,72.623,48100.0
2014-12-15 12:05:00,87.9,88.09,87.88,87.96,41900.0,72.6312,72.7882,72.6147,72.6808,41900.0
2014-12-15 12:10:00,87.95,87.96,87.77,87.89,21200.0,72.6725,72.6808,72.5238,72.623,21200.0
2014-12-15 12:15:00,87.87,87.87,87.77,87.84,19800.0,72.6064,72.6064,72.5238,72.5816,19800.0
2014-12-15 12:20:00,87.87,87.92,87.75,87.8,30800.0,72.6064,72.6477,72.5073,72.5486,30800.0
2014-12-15 12:25:00,87.81,87.95,87.76,87.82,20300.0,72.5569,72.6725,72.5155,72.5651,20300.0
2014-12-15 12:30:00,87.82,87.88,87.61,87.66,24500.0,72.5651,72.6147,72.3916,72.4329,24500.0
2014-12-15 12:35:00,87.68,87.9,87.63,87.85,22000.0,72.4494,72.6312,72.4081,72.5899,22000.0
2014-12-15 12:40:00,87.83,87.84,87.64,87.71,26700.0,72.5734,72.5816,72.4164,72.4742,26700.0
2014-12-15 12:45:00,87.78,87.82,87.75,87.8,15200.0,72.5321,72.5651,72.5073,72.5486,15200.0
2014-12-15 12:50:00,87.8,87.85,87.7,87.81,32500.0,72.5486,72.5899,72.466,72.5569,32500.0
2014-12-15 12:55:00,87.83,87.96,87.8,87.87,15500.0,72.5734,72.6808,72.5486,72.6064,15500.0
2014-12-15 13:00:00,87.86,87.94,87.85,87.85,21900.0,72.5982,72.6643,72.5899,72.5899,21900.0
2014-12-15 13:05:00,87.84,87.86,87.71,87.74,20100.0,72.5816,72.5982,72.4742,72.499,20100.0
2014-12-15 13:10:00,87.74,87.74,87.6,87.65,27300.0,72.499,72.499,72.3833,72.4246,27300.0
2014-12-15 13:15:00,87.65,87.66,87.54,87.64,23100.0,72.4246,72.4329,72.3338,72.4164,23100.0
2014-12-15 13:20:00,87.64,87.75,87.63,87.69,16000.0,72.4164,72.5073,72.4081,72.4577,16000.0
2014-12-15 13:25:00,87.7,87.72,87.64,87.64,14100.0,72.466,72.4825,72.4164,72.4164,14100.0
2014-12-15 13:30:00,87.61,87.64,87.5,87.62,12500.0,72.3916,72.4164,72.3007,72.3999,12500.0
2014-12-15 13:35:00,87.62,87.7,87.57,87.61,17800.0,72.3999,72.466,72.3585,72.3916,17800.0
2014-12-15 13:40:00,87.59,87.7,87.58,87.64,16100.0,72.3751,72.466,72.3668,72.4164,16100.0
2014-12-15 13:45:00,87.63,87.63,87.53,87.54,17700.0,72.4081,72.4081,72.3255,72.3338,17700.0
2014-12-15 13:50:00,87.54,87.72,87.49,87.67,18900.0,72.3338,72.4825,72.2924,72.4412,18900.0
2014-12-15 13:55:00,87.66,87.76,87.65,87.73,30300.0,72.4329,72.5155,72.4246,72.4908,30300.0
2014-12-15 14:00:00,87.73,87.82,87.69,87.77,22000.0,72.4908,72.5651,72.4577,72.5238,22000.0
2014-12-15 14:05:00,87.77,87.8,87.72,87.75,10200.0,72.5238,72.5486,72.4825,72.5073,10200.0
2014-12-15 14:10:00,87.75,87.76,87.63,87.69,22200.0,72.5073,72.5155,72.4081,72.4577,22200.0
2014-12-15 14:15:00,87.67,87.72,87.61,87.68,22500.0,72.4412,72.4825,72.3916,72.4494,22500.0
2014-12-15 14:20:00,87.67,87.84,87.64,87.81,23400.0,72.4412,72.5816,72.4164,72.5569,23400.0
2014-12-15 14:25:00,87.86,87.96,87.83,87.95,16500.0,72.5982,72.6808,72.5734,72.6725,16500.0
2014-12-15 14:30:00,87.95,87.97,87.81,87.89,17100.0,72.6725,72.6891,72.5569,72.623,17100.0
2014-12-15 14:35:00,87.86,88.01,87.85,87.91,26800.0,72.5982,72.7221,72.5899,72.6395,26800.0
2014-12-15 14:40:00,87.9,87.92,87.68,87.71,26000.0,72.6312,72.6477,72.4494,72.4742,26000.0
2014-12-15 14:45:00,87.7,87.79,87.69,87.7,27100.0,72.466,72.5403,72.4577,72.466,27100.0
2014-12-15 14:50:00,87.69,87.84,87.68,87.82,23500.0,72.4577,72.5816,72.4494,72.5651,23500.0
2014-12-15 14:55:00,87.82,87.89,87.81,87.87,15700.0,72.5651,72.623,72.5569,72.6064,15700.0
2014-12-15 15:00:00,87.86,87.88,87.76,87.76,41300.0,72.5982,72.6147,72.5155,72.5155,41300.0
2014-12-15 15:05:00,87.76,87.9,87.72,87.87,35900.0,72.5155,72.6312,72.4825,72.6064,35900.0
2014-12-15 15:10:00,87.87,87.94,87.83,87.91,33100.0,72.6064,72.6643,72.5734,72.6395,33100.0
2014-12-15 15:15:00,87.91,87.91,87.78,87.85,41700.0,72.6395,72.6395,72.5321,72.5899,41700.0
2014-12-15 15:20:00,87.85,87.88,87.78,87.83,56600.0,72.5899,72.6147,72.5321,72.5734,56600.0
2014-12-15 15:25:00,87.82,87.88,87.72,87.73,35000.0,72.5651,72.6147,72.4825,72.4908,35000.0
2014-12-15 15:30:00,87.73,87.73,87.57,87.61,60600.0,72.4908,72.4908,72.3585,72.3916,60600.0
2014-12-15 15:35:00,87.62,87.83,87.62,87.8,49800.0,72.3999,72.5734,72.3999,72.5486,49800.0
2014-12-15 15:40:00,87.8,87.81,87.69,87.75,49000.0,72.5486,72.5569,72.4577,72.5073,49000.0
2014-12-15 15:45:00,87.74,87.75,87.54,87.61,78600.0,72.499,72.5073,72.3338,72.3916,78600.0
2014-12-15 15:50:00,87.6,87.64,87.54,87.6,81600.0,72.3833,72.4164,72.3338,72.3833,81600.0
2014-12-15 15:55:00,87.6,87.62,87.47,87.47,172100.0,72.3833,72.3999,72.2759,72.2759,172100.0
2014-12-16 09:30:00,87.54,88.0,87.25,87.93,76400.0,72.3338,72.7138,72.0941,72.656,76400.0
2014-12-16 09:35:00,87.93,88.2,87.81,87.95,110400.0,72.656,72.8791,72.5569,72.6725,110400.0
2014-12-16 09:40:00,87.93,88.33,87.9,88.25,44900.0,72.656,72.9865,72.6312,72.9204,44900.0
2014-12-16 09:45:00,88.28,88.3,88.1,88.23,49300.0,72.9452,72.9617,72.7965,72.9039,49300.0
2014-12-16 09:50:00,88.25,88.51,88.22,88.5,54600.0,72.9204,73.1353,72.8956,73.127,54600.0
2014-12-16 09:55:00,88.49,88.77,88.46,88.49,77100.0,73.1187,73.3501,73.0939,73.1187,77100.0
2014-12-16 10:00:00,88.51,88.68,88.45,88.49,29600.0,73.1353,73.2757,73.0857,73.1187,29600.0
2014-12-16 10:05:00,88.51,88.65,88.44,88.44,39800.0,73.1353,73.2509,73.0774,73.0774,39800.0
2014-12-16 10:10:00,88.44,88.51,88.34,88.44,31200.0,73.0774,73.1353,72.9948,73.0774,31200.0
2014-12-16 10:15:00,88.44,88.66,88.42,88.66,50200.0,73.0774,73.2592,73.0609,73.2592,50200.0
2014-12-16 10:20:00,88.64,88.83,88.57,88.83,69800.0,73.2427,73.3997,73.1848,73.3997,69800.0
2014-12-16 10:25:00,88.8,89.0,88.76,89.0,68700.0,73.3749,73.5401,73.3418,73.5401,68700.0
2014-12-16 10:30:00,89.0,89.09,88.69,88.79,81200.0,73.5401,73.6145,73.284,73.3666,81200.0
2014-12-16 10:35:00,88.79,89.03,88.77,89.03,39400.0,73.3666,73.5649,73.3501,73.5649,39400.0
2014-12-16 10:40:00,89.03,89.04,88.89,88.98,37100.0,73.5649,73.5732,73.4493,73.5236,37100.0
2014-12-16 10:45:00,88.97,89.08,88.85,88.87,30800.0,73.5154,73.6062,73.4162,73.4327,30800.0
2014-12-16 10:50:00,88.9,89.0,88.81,89.0,35900.0,73.4575,73.5401,73.3831,73.5401,35900.0
2014-12-16 10:55:00,89.0,89.19,88.98,89.17,42000.0,73.5401,73.6971,73.5236,73.6806,42000.0
2014-12-16 11:00:00,89.17,89.24,89.06,89.17,38400.0,73.6806,73.7385,73.5897,73.6806,38400.0
2014-12-16 11:05:00,89.16,89.23,89.06,89.2,37900.0,73.6724,73.7302,73.5897,73.7054,37900.0
2014-12-16 11:10:00,89.2,89.2,89.1,89.15,36200.0,73.7054,73.7054,73.6228,73.6641,36200.0
2014-12-16 11:15:00,89.14,89.38,89.14,89.38,71500.0,73.6558,73.8541,73.6558,73.8541,71500.0
2014-12-16 11:20:00,89.39,89.68,89.36,89.66,59300.0,73.8624,74.102,73.8376,74.0855,59300.0
2014-12-16 11:25:00,89.66,89.87,89.62,89.75,57800.0,74.0855,74.259,74.0524,74.1599,57800.0
2014-12-16 11:30:00,89.75,89.84,89.7,89.78,43000.0,74.1599,74.2342,74.1185,74.1847,43000.0
2014-12-16 11:35:00,89.79,89.79,89.59,89.65,31100.0,74.1929,74.1929,74.0277,74.0772,31100.0
2014-12-16 11:40:00,89.64,89.65,89.52,89.56,39300.0,74.069,74.0772,73.9698,74.0029,39300.0
2014-12-16 11:45:00,89.55,89.58,89.44,89.49,19500.0,73.9946,74.0194,73.9037,73.945,19500.0
2014-12-16 11:50:00,89.47,89.57,89.45,89.57,32200.0,73.9285,74.0111,73.912,74.0111,32200.0
2014-12-16 11:55:00,89.54,89.56,89.38,89.47,33500.0,73.9863,74.0029,73.8541,73.9285,33500.0
2014-12-16 12:00:00,89.47,89.5,89.38,89.44,24300.0,73.9285,73.9533,73.8541,73.9037,24300.0
2014-12-16 12:05:00,89.42,89.45,89.28,89.31,30100.0,73.8872,73.912,73.7715,73.7963,30100.0
2014-12-16 12:10:00,89.31,89.35,89.26,89.27,27800.0,73.7963,73.8293,73.755,73.7632,27800.0
2014-12-16 12:15:00,89.26,89.75,89.19,89.64,159200.0,73.755,74.1599,73.6971,74.069,159200.0
2014-12-16 12:20:00,89.62,89.67,89.49,89.57,25700.0,74.0524,74.0938,73.945,74.0111,25700.0
2014-12-16 12:25:00,89.57,89.63,89.52,89.59,18300.0,74.0111,74.0607,73.9698,74.0277,18300.0
2014-12-16 12:30:00,89.59,89.65,89.53,89.62,18000.0,74.0277,74.0772,73.9781,74.0524,18000.0
2014-12-16 12:35:00,89.62,89.67,89.51,89.51,22800.0,74.0524,74.0938,73.9616,73.9616,22800.0
2014-12-16 12:40:00,89.51,89.55,89.3,89.3,22100.0,73.9616,73.9946,73.788,73.788,22100.0
2014-12-16 12:45:00,89.28,89.37,89.23,89.37,8700.0,73.7715,73.8459,73.7302,73.8459,8700.0
2014-12-16 12:50:00,89.38,89.42,89.23,89.25,15400.0,73.8541,73.8872,73.7302,73.7467,15400.0
2014-12-16 12:55:00,89.25,89.3,89.17,89.17,12500.0,73.7467,73.788,73.6806,73.6806,12500.0
2014-12-16 13:00:00,89.16,89.21,89.07,89.09,28400.0,73.6724,73.7137,73.598,73.6145,28400.0
2014-12-16 13:05:00,89.11,89.13,89.0,89.04,18400.0,73.631,73.6476,73.5401,73.5732,18400.0
2014-12-16 13:10:00,89.03,89.03,88.84,88.91,29700.0,73.5649,73.5649,73.4079,73.4658,29700.0
2014-12-16 13:15:00,88.91,89.01,88.73,88.77,27600.0,73.4658,73.5484,73.317,73.3501,27600.0
2014-12-16 13:20:00,88.77,88.81,88.75,88.77,14300.0,73.3501,73.3831,73.3336,73.3501,14300.0
2014-12-16 13:25:00,88.77,88.83,88.71,88.75,8700.0,73.3501,73.3997,73.3005,73.3336,8700.0
2014-12-16 13:30:00,88.77,88.86,88.72,88.76,24700.0,73.3501,73.4245,73.3088,73.3418,24700.0
2014-12-16 13:35:00,88.76,88.82,88.75,88.78,14100.0,73.3418,73.3914,73.3336,73.3584,14100.0
2014-12-16 13:40:00,88.79,88.89,88.77,88.81,16500.0,73.3666,73.4493,73.3501,73.3831,16500.0
2014-12-16 13:45:00,88.77,88.81,88.67,88.76,12300.0,73.3501,73.3831,73.2675,73.3418,12300.0
2014-12-16 13:50:00,88.77,88.82,88.74,88.78,15900.0,73.3501,73.3914,73.3253,73.3584,15900.0
2014-12-16 13:55:00,88.78,88.82,88.7,88.7,17900.0,73.3584,73.3914,73.2923,73.2923,17900.0
2014-12-16 14:00:00,88.72,88.74,88.59,88.59,24300.0,73.3088,73.3253,73.2014,73.2014,24300.0
2014-12-16 14:05:00,88.62,88.67,88.54,88.66,28600.0,73.2262,73.2675,73.16,73.2592,28600.0
2014-12-16 14:10:00,88.66,88.79,88.63,88.78,15400.0,73.2592,73.3666,73.2344,73.3584,15400.0
2014-12-16 14:15:00,88.78,88.81,88.72,88.78,19300.0,73.3584,73.3831,73.3088,73.3584,19300.0
2014-12-16 14:20:00,88.8,88.82,88.7,88.7,26800.0,73.3749,73.3914,73.2923,73.2923,26800.0
2014-12-16 14:25:00,88.7,88.82,88.7,88.8,15400.0,73.2923,73.3914,73.2923,73.3749,15400.0
2014-12-16 14:30:00,88.8,88.86,88.61,88.61,20800.0,73.3749,73.4245,73.2179,73.2179,20800.0
2014-12-16 14:35:00,88.62,88.73,88.59,88.69,26800.0,73.2262,73.317,73.2014,73.284,26800.0
2014-12-16 14:40:00,88.69,88.8,88.66,88.75,14300.0,73.284,73.3749,73.2592,73.3336,14300.0
2014-12-16 14:45:00,88.74,88.77,88.67,88.69,17500.0,73.3253,73.3501,73.2675,73.284,17500.0
2014-12-16 14:50:00,88.69,88.7,88.52,88.55,41700.0,73.284,73.2923,73.1435,73.1683,41700.0
2014-12-16 14:55:00,88.55,88.61,88.49,88.61,23500.0,73.1683,73.2179,73.1187,73.2179,23500.0
2014-12-16 15:00:00,88.6,88.65,88.53,88.64,54300.0,73.2096,73.2509,73.1518,73.2427,54300.0
2014-12-16 15:05:00,88.64,88.65,88.48,88.54,26000.0,73.2427,73.2509,73.1105,73.16,26000.0
2014-12-16 15:10:00,88.52,88.54,88.5,88.51,24000.0,73.1435,73.16,73.127,73.1353,24000.0
2014-12-16 15:15:00,88.5,88.54,88.47,88.5,34100.0,73.127,73.16,73.1022,73.127,34100.0
2014-12-16 15:20:00,88.5,88.52,88.39,88.39,42800.0,73.127,73.1435,73.0361,73.0361,42800.0
2014-12-16 15:25:00,88.39,88.39,88.2,88.33,49700.0,73.0361,73.0361,72.8791,72.9865,49700.0
2014-12-16 15:30:00,88.32,88.49,88.28,88.44,41300.0,72.9783,73.1187,72.9452,73.0774,41300.0
2014-12-16 15:35:00,88.44,88.46,88.24,88.27,51300.0,73.0774,73.0939,72.9122,72.9369,51300.0
2014-12-16 15:40:00,88.26,88.29,87.98,88.0,141000.0,72.9287,72.9535,72.6973,72.7138,141000.0
2014-12-16 15:45:00,87.99,88.17,87.99,88.08,84200.0,72.7056,72.8543,72.7056,72.78,84200.0
2014-12-16 15:50:00,88.08,88.09,87.89,88.01,107400.0,72.78,72.7882,72.623,72.7221,107400.0
2014-12-16 15:55:00,88.0,88.0,87.78,87.81,204100.0,72.7138,72.7138,72.5321,72.5569,204100.0
2014-12-17 09:30:00,87.95,88.18,87.5,87.54,75500.0,72.6725,72.8626,72.3007,72.3338,75500.0
2014-12-17 09:35:00,87.53,87.83,87.4,87.64,48000.0,72.3255,72.5734,72.2181,72.4164,48000.0
2014-12-17 09:40:00,87.67,88.07,87.67,88.04,28200.0,72.4412,72.7717,72.4412,72.7469,28200.0
2014-12-17 09:45:00,88.06,88.07,87.76,87.87,49600.0,72.7634,72.7717,72.5155,72.6064,49600.0
2014-12-17 09:50:00,87.84,87.92,87.65,87.7,40500.0,72.5816,72.6477,72.4246,72.466,40500.0
2014-12-17 09:55:00,87.7,87.91,87.69,87.85,28000.0,72.466,72.6395,72.4577,72.5899,28000.0
2014-12-17 10:00:00,87.85,87.86,87.73,87.74,43000.0,72.5899,72.5982,72.4908,72.499,43000.0
2014-12-17 10:05:00,87.75,87.92,87.73,87.75,35700.0,72.5073,72.6477,72.4908,72.5073,35700.0
2014-12-17 10:10:00,87.76,87.8,87.58,87.66,35900.0,72.5155,72.5486,72.3668,72.4329,35900.0
2014-12-17 10:15:00,87.66,87.72,87.55,87.65,31800.0,72.4329,72.4825,72.342,72.4246,31800.0
2014-12-17 10:20:00,87.67,87.67,87.35,87.4,24400.0,72.4412,72.4412,72.1768,72.2181,24400.0
2014-12-17 10:25:00,87.4,87.53,87.35,87.35,31700.0,72.2181,72.3255,72.1768,72.1768,31700.0
2014-12-17 10:30:00,87.34,87.4,87.23,87.32,53900.0,72.1685,72.2181,72.0776,72.152,53900.0
2014-12-17 10:35:00,87.33,87.35,87.21,87.34,30900.0,72.1602,72.1768,72.0611,72.1685,30900.0
2014-12-17 10:40:00,87.35,87.39,87.18,87.25,37000.0,72.1768,72.2098,72.0363,72.0941,37000.0
2014-12-17 10:45:00,87.25,87.42,87.25,87.42,37100.0,72.0941,72.2346,72.0941,72.2346,37100.0
2014-12-17 10:50:00,87.42,87.53,87.4,87.44,34500.0,72.2346,72.3255,72.2181,72.2511,34500.0
2014-12-17 10:55:00,87.44,87.44,87.25,87.31,25500.0,72.2511,72.2511,72.0941,72.1437,25500.0
2014-12-17 11:00:00,87.32,87.36,87.28,87.35,25400.0,72.152,72.185,72.1189,72.1768,25400.0
2014-12-17 11:05:00,87.35,87.53,87.33,87.52,28400.0,72.1768,72.3255,72.1602,72.3172,28400.0
2014-12-17 11:10:00,87.51,87.53,87.47,87.51,53100.0,72.309,72.3255,72.2759,72.309,53100.0
2014-12-17 11:15:00,87.52,87.54,87.38,87.42,26100.0,72.3172,72.3338,72.2015,72.2346,26100.0
2014-12-17 11:20:00,87.41,87.43,87.22,87.22,26500.0,72.2263,72.2429,72.0693,72.0693,26500.0
2014-12-17 11:25:00,87.22,87.25,87.11,87.15,41000.0,72.0693,72.0941,71.9784,72.0115,41000.0
2014-12-17 11:30:00,87.18,87.3,87.17,87.23,36900.0,72.0363,72.1354,72.028,72.0776,36900.0
2014-12-17 11:35:00,87.23,87.67,87.23,87.67,35300.0,72.0776,72.4412,72.0776,72.4412,35300.0
2014-12-17 11:40:00,87.67,87.68,87.63,87.67,28200.0,72.4412,72.4494,72.4081,72.4412,28200.0
2014-12-17 11:45:00,87.67,87.68,87.56,87.58,34600.0,72.4412,72.4494,72.3503,72.3668,34600.0
2014-12-17 11:50:00,87.58,87.65,87.56,87.65,24100.0,72.3668,72.4246,72.3503,72.4246,24100.0
2014-12-17 11:55:00,87.67,88.01,87.66,88.01,27300.0,72.4412,72.7221,72.4329,72.7221,27300.0
2014-12-17 12:00:00,88.0,88.02,87.87,87.89,28600.0,72.7138,72.7304,72.6064,72.623,28600.0
2014-12-17 12:05:00,87.88,87.93,87.79,87.93,22700.0,72.6147,72.656,72.5403,72.656,22700.0
2014-12-17 12:10:00,87.93,87.94,87.87,87.93,16500.0,72.656,72.6643,72.6064,72.656,16500.0
2014-12-17 12:15:00,87.93,87.97,87.88,87.95,23900.0,72.656,72.6891,72.6147,72.6725,23900.0
2014-12-17 12:20:00,87.95,87.95,87.86,87.9,16700.0,72.6725,72.6725,72.5982,72.6312,16700.0
2014-12-17 12:25:00,87.89,87.89,87.72,87.73,16100.0,72.623,72.623,72.4825,72.4908,16100.0
2014-12-17 12:30:00,87.73,87.88,87.73,87.84,21000.0,72.4908,72.6147,72.4908,72.5816,21000.0
2014-12-17 12:35:00,87.84,87.89,87.75,87.87,18900.0,72.5816,72.623,72.5073,72.6064,18900.0
2014-12-17 12:40:00,87.89,87.9,87.8,87.85,19800.0,72.623,72.6312,72.5486,72.5899,19800.0
2014-12-17 12:45:00,87.85,87.93,87.85,87.9,16600.0,72.5899,72.656,72.5899,72.6312,16600.0
2014-12-17 12:50:00,87.9,88.12,87.9,88.04,22500.0,72.6312,72.813,72.6312,72.7469,22500.0
2014-12-17 12:55:00,88.05,88.05,87.9,87.91,12800.0,72.7552,72.7552,72.6312,72.6395,12800.0
2014-12-17 13:00:00,87.91,88.02,87.91,88.01,15300.0,72.6395,72.7304,72.6395,72.7221,15300.0
2014-12-17 13:05:00,88.0,88.01,87.93,87.98,14200.0,72.7138,72.7221,72.656,72.6973,14200.0
2014-12-17 13:10:00,87.99,88.0,87.91,87.99,16200.0,72.7056,72.7138,72.6395,72.7056,16200.0
2014-12-17 13:15:00,87.99,88.05,87.95,88.05,13300.0,72.7056,72.7552,72.6725,72.7552,13300.0
2014-12-17 13:20:00,88.06,88.11,88.05,88.08,15400.0,72.7634,72.8047,72.7552,72.78,15400.0
2014-12-17 13:25:00,88.09,88.14,88.06,88.14,15100.0,72.7882,72.8295,72.7634,72.8295,15100.0
2014-12-17 13:30:00,88.15,88.22,88.11,88.17,23400.0,72.8378,72.8956,72.8047,72.8543,23400.0
2014-12-17 13:35:00,88.16,88.25,88.12,88.24,20100.0,72.8461,72.9204,72.813,72.9122,20100.0
2014-12-17 13:40:00,88.25,88.25,88.17,88.21,25800.0,72.9204,72.9204,72.8543,72.8874,25800.0
2014-12-17 13:45:00,88.22,88.22,88.03,88.04,28400.0,72.8956,72.8956,72.7386,72.7469,28400.0
2014-12-17 13:50:00,88.03,88.06,87.98,88.03,21200.0,72.7386,72.7634,72.6973,72.7386,21200.0
2014-12-17 13:55:00,88.02,88.31,88.0,88.31,23500.0,72.7304,72.97,72.7138,72.97,23500.0
2014-12-17 14:00:00,88.31,88.88,88.28,88.65,68900.0,72.97,73.441,72.9452,73.2509,68900.0
2014-12-17 14:05:00,88.62,88.68,88.43,88.49,43400.0,73.2262,73.2757,73.0692,73.1187,43400.0
2014-12-17 14:10:00,88.49,88.69,88.43,88.65,39100.0,73.1187,73.284,73.0692,73.2509,39100.0
2014-12-17 14:15:00,88.64,88.78,88.63,88.68,37600.0,73.2427,73.3584,73.2344,73.2757,37600.0
2014-12-17 14:20:00,88.68,88.7,88.5,88.53,44700.0,73.2757,73.2923,73.127,73.1518,44700.0
2014-12-17 14:25:00,88.53,88.58,88.45,88.45,37400.0,73.1518,73.1931,73.0857,73.0857,37400.0
2014-12-17 14:30:00,88.44,88.47,88.24,88.42,39600.0,73.0774,73.1022,72.9122,73.0609,39600.0
2014-12-17 14:35:00,88.45,88.63,88.44,88.56,34300.0,73.0857,73.2344,73.0774,73.1766,34300.0
2014-12-17 14:40:00,88.53,88.53,88.27,88.34,53600.0,73.1518,73.1518,72.9369,72.9948,53600.0
2014-12-17 14:45:00,88.35,88.37,88.16,88.21,40400.0,73.0031,73.0196,72.8461,72.8874,40400.0
2014-12-17 14:50:00,88.23,88.34,88.12,88.34,49800.0,72.9039,72.9948,72.813,72.9948,49800.0
2014-12-17 14:55:00,88.35,88.45,88.21,88.27,36200.0,73.0031,73.0857,72.8874,72.9369,36200.0
2014-12-17 15:00:00,88.28,88.29,87.99,88.19,48300.0,72.9452,72.9535,72.7056,72.8708,48300.0
2014-12-17 15:05:00,88.17,88.26,88.15,88.2,33700.0,72.8543,72.9287,72.8378,72.8791,33700.0
2014-12-17 15:10:00,88.19,88.36,88.17,88.36,44300.0,72.8708,73.0113,72.8543,73.0113,44300.0
2014-12-17 15:15:00,88.37,88.58,88.33,88.58,35700.0,73.0196,73.1931,72.9865,73.1931,35700.0
2014-12-17 15:20:00,88.59,88.6,88.48,88.58,37000.0,73.2014,73.2096,73.1105,73.1931,37000.0
2014-12-17 15:25:00,88.58,88.8,88.54,88.79,68300.0,73.1931,73.3749,73.16,73.3666,68300.0
2014-12-17 15:30:00,88.77,88.91,88.72,88.86,78800.0,73.3501,73.4658,73.3088,73.4245,78800.0
2014-12-17 15:35:00,88.87,88.88,88.73,88.84,68900.0,73.4327,73.441,73.317,73.4079,68900.0
2014-12-17 15:40:00,88.84,88.98,88.84,88.94,72700.0,73.4079,73.5236,73.4079,73.4906,72700.0
2014-12-17 15:45:00,88.94,88.96,88.81,88.83,70900.0,73.4906,73.5071,73.3831,73.3997,70900.0
2014-12-17 15:50:00,88.84,88.88,88.68,88.7,93600.0,73.4079,73.441,73.2757,73.2923,93600.0
2014-12-17 15:55:00,88.7,88.75,88.62,88.74,152400.0,73.2923,73.3336,73.2262,73.3253,152400.0
2014-12-18 09:30:00,89.86,90.0,89.67,89.8,66600.0,74.2508,74.3664,74.0938,74.2012,66600.0
2014-12-18 09:35:00,89.76,89.9,89.64,89.8,62200.0,74.1681,74.2838,74.069,74.2012,62200.0
2014-12-18 09:40:00,89.81,89.85,89.76,89.8,60600.0,74.2094,74.2425,74.1681,74.2012,60600.0
2014-12-18 09:45:00,89.83,89.84,89.67,89.72,36700.0,74.226,74.2342,74.0938,74.1351,36700.0
2014-12-18 09:50:00,89.75,89.88,89.68,89.72,35300.0,74.1599,74.2673,74.102,74.1351,35300.0
2014-12-18 09:55:00,89.75,89.83,89.72,89.81,19900.0,74.1599,74.226,74.1351,74.2094,19900.0
2014-12-18 10:00:00,89.79,89.84,89.66,89.71,31800.0,74.1929,74.2342,74.0855,74.1268,31800.0
2014-12-18 10:05:00,89.7,89.78,89.64,89.73,42100.0,74.1185,74.1847,74.069,74.1433,42100.0
2014-12-18 10:10:00,89.73,89.74,89.62,89.63,46200.0,74.1433,74.1516,74.0524,74.0607,46200.0
2014-12-18 10:15:00,89.63,89.66,89.53,89.53,27300.0,74.0607,74.0855,73.9781,73.9781,27300.0
2014-12-18 10:20:00,89.54,89.56,89.44,89.51,51900.0,73.9863,74.0029,73.9037,73.9616,51900.0
2014-12-18 10:25:00,89.48,89.51,89.41,89.48,21500.0,73.9368,73.9616,73.8789,73.9368,21500.0
2014-12-18 10:30:00,89.48,89.54,89.43,89.49,22000.0,73.9368,73.9863,73.8954,73.945,22000.0
2014-12-18 10:35:00,89.48,89.49,89.4,89.43,16200.0,73.9368,73.945,73.8707,73.8954,16200.0
2014-12-18 10:40:00,89.43,89.44,89.34,89.35,17300.0,73.8954,73.9037,73.8211,73.8293,17300.0
2014-12-18 10:45:00,89.36,89.4,89.3,89.37,17200.0,73.8376,73.8707,73.788,73.8459,17200.0
2014-12-18 10:50:00,89.37,89.38,89.31,89.35,18300.0,73.8459,73.8541,73.7963,73.8293,18300.0
2014-12-18 10:55:00,89.34,89.35,89.23,89.26,13400.0,73.8211,73.8293,73.7302,73.755,13400.0
2014-12-18 11:00:00,89.25,89.27,89.14,89.16,19400.0,73.7467,73.7632,73.6558,73.6724,19400.0
2014-12-18 11:05:00,89.15,89.24,89.06,89.23,29800.0,73.6641,73.7385,73.5897,73.7302,29800.0
2014-12-18 11:10:00,89.25,89.36,89.24,89.34,16000.0,73.7467,73.8376,73.7385,73.8211,16000.0
2014-12-18 11:15:00,89.35,89.47,89.35,89.47,13600.0,73.8293,73.9285,73.8293,73.9285,13600.0
2014-12-18 11:20:00,89.49,89.56,89.39,89.39,17300.0,73.945,74.0029,73.8624,73.8624,17300.0
2014-12-18 11:25:00,89.39,89.5,89.38,89.44,12100.0,73.8624,73.9533,73.8541,73.9037,12100.0
2014-12-18 11:30:00,89.46,89.5,89.38,89.49,15800.0,73.9202,73.9533,73.8541,73.945,15800.0
2014-12-18 11:35:00,89.5,89.51,89.47,89.47,14400.0,73.9533,73.9616,73.9285,73.9285,14400.0
2014-12-18 11:40:00,89.48,89.49,89.38,89.41,10500.0,73.9368,73.945,73.8541,73.8789,10500.0
2014-12-18 11:45:00,89.41,89.51,89.38,89.43,36700.0,73.8789,73.9616,73.8541,73.8954,36700.0
2014-12-18 11:50:00,89.42,89.56,89.38,89.53,35600.0,73.8872,74.0029,73.8541,73.9781,35600.0
2014-12-18 11:55:00,89.54,89.54,89.44,89.51,14400.0,73.9863,73.9863,73.9037,73.9616,14400.0
2014-12-18 12:00:00,89.51,89.56,89.49,89.52,16100.0,73.9616,74.0029,73.945,73.9698,16100.0
2014-12-18 12:05:00,89.53,89.64,89.53,89.63,28600.0,73.9781,74.069,73.9781,74.0607,28600.0
2014-12-18 12:10:00,89.64,89.68,89.61,89.61,19200.0,74.069,74.102,74.0442,74.0442,19200.0
2014-12-18 12:15:00,89.6,89.66,89.56,89.64,12100.0,74.0359,74.0855,74.0029,74.069,12100.0
2014-12-18 12:20:00,89.66,89.68,89.6,89.67,22200.0,74.0855,74.102,74.0359,74.0938,22200.0
2014-12-18 12:25:00,89.68,89.72,89.65,89.69,16800.0,74.102,74.1351,74.0772,74.1103,16800.0
2014-12-18 12:30:00,89.69,89.74,89.63,89.68,15500.0,74.1103,74.1516,74.0607,74.102,15500.0
2014-12-18 12:35:00,89.68,89.72,89.63,89.65,13000.0,74.102,74.1351,74.0607,74.0772,13000.0
2014-12-18 12:40:00,89.63,89.7,89.61,89.66,19900.0,74.0607,74.1185,74.0442,74.0855,19900.0
2014-12-18 12:45:00,89.64,89.71,89.61,89.63,15500.0,74.069,74.1268,74.0442,74.0607,15500.0
2014-12-18 12:50:00,89.63,89.68,89.61,89.65,8700.0,74.0607,74.102,74.0442,74.0772,8700.0
2014-12-18 12:55:00,89.65,89.71,89.64,89.71,7300.0,74.0772,74.1268,74.069,74.1268,7300.0
2014-12-18 13:00:00,89.71,89.74,89.66,89.73,19600.0,74.1268,74.1516,74.0855,74.1433,19600.0
2014-12-18 13:05:00,89.73,89.76,89.66,89.68,19200.0,74.1433,74.1681,74.0855,74.102,19200.0
2014-12-18 13:10:00,89.68,89.68,89.62,89.66,14800.0,74.102,74.102,74.0524,74.0855,14800.0
2014-12-18 13:15:00,89.66,89.75,89.65,89.73,14600.0,74.0855,74.1599,74.0772,74.1433,14600.0
2014-12-18 13:20:00,89.73,89.75,89.69,89.7,17200.0,74.1433,74.1599,74.1103,74.1185,17200.0
2014-12-18 13:25:00,89.69,89.77,89.67,89.77,13900.0,74.1103,74.1764,74.0938,74.1764,13900.0
2014-12-18 13:30:00,89.77,89.84,89.74,89.83,14700.0,74.1764,74.2342,74.1516,74.226,14700.0
2014-12-18 13:35:00,89.82,89.85,89.74,89.74,13200.0,74.2177,74.2425,74.1516,74.1516,13200.0
2014-12-18 13:40:00,89.75,89.79,89.72,89.72,16800.0,74.1599,74.1929,74.1351,74.1351,16800.0
2014-12-18 13:45:00,89.72,89.81,89.71,89.75,15400.0,74.1351,74.2094,74.1268,74.1599,15400.0
2014-12-18 13:50:00,89.75,89.79,89.73,89.78,11600.0,74.1599,74.1929,74.1433,74.1847,11600.0
2014-12-18 13:55:00,89.78,89.79,89.71,89.71,17300.0,74.1847,74.1929,74.1268,74.1268,17300.0
2014-12-18 14:00:00,89.73,89.75,89.66,89.66,19300.0,74.1433,74.1599,74.0855,74.0855,19300.0
2014-12-18 14:05:00,89.67,89.67,89.62,89.65,18900.0,74.0938,74.0938,74.0524,74.0772,18900.0
2014-12-18 14:10:00,89.64,89.67,89.58,89.6,28400.0,74.069,74.0938,74.0194,74.0359,28400.0
2014-12-18 14:15:00,89.6,89.61,89.51,89.54,35100.0,74.0359,74.0442,73.9616,73.9863,35100.0
2014-12-18 14:20:00,89.54,89.54,89.39,89.4,25400.0,73.9863,73.9863,73.8624,73.8707,25400.0
2014-12-18 14:25:00,89.4,89.41,89.37,89.37,20000.0,73.8707,73.8789,73.8459,73.8459,20000.0
2014-12-18 14:30:00,89.38,89.38,89.3,89.37,36200.0,73.8541,73.8541,73.788,73.8459,36200.0
2014-12-18 14:35:00,89.37,89.4,89.32,89.37,23800.0,73.8459,73.8707,73.8046,73.8459,23800.0
2014-12-18 14:40:00,89.37,89.37,89.23,89.25,34800.0,73.8459,73.8459,73.7302,73.7467,34800.0
2014-12-18 14:45:00,89.24,89.31,89.14,89.14,36000.0,73.7385,73.7963,73.6558,73.6558,36000.0
2014-12-18 14:50:00,89.15,89.32,89.14,89.31,23200.0,73.6641,73.8046,73.6558,73.7963,23200.0
2014-12-18 14:55:00,89.31,89.4,89.3,89.35,20900.0,73.7963,73.8707,73.788,73.8293,20900.0
2014-12-18 15:00:00,89.36,89.39,89.32,89.37,17600.0,73.8376,73.8624,73.8046,73.8459,17600.0
2014-12-18 15:05:00,89.38,89.5,89.38,89.5,24300.0,73.8541,73.9533,73.8541,73.9533,24300.0
2014-12-18 15:10:00,89.49,89.49,89.43,89.45,31600.0,73.945,73.945,73.8954,73.912,31600.0
2014-12-18 15:15:00,89.45,89.46,89.39,89.44,26400.0,73.912,73.9202,73.8624,73.9037,26400.0
2014-12-18 15:20:00,89.43,89.5,89.42,89.49,33600.0,73.8954,73.9533,73.8872,73.945,33600.0
2014-12-18 15:25:00,89.49,89.5,89.45,89.48,45200.0,73.945,73.9533,73.912,73.9368,45200.0
2014-12-18 15:30:00,89.48,89.54,89.43,89.44,61200.0,73.9368,73.9863,73.8954,73.9037,61200.0
2014-12-18 15:35:00,89.45,89.52,89.42,89.43,69100.0,73.912,73.9698,73.8872,73.8954,69100.0
2014-12-18 15:40:00,89.43,89.49,89.41,89.41,73600.0,73.8954,73.945,73.8789,73.8789,73600.0
2014-12-18 15:45:00,89.42,89.46,89.37,89.45,73900.0,73.8872,73.9202,73.8459,73.912,73900.0
2014-12-18 15:50:00,89.46,89.48,89.45,89.46,113300.0,73.9202,73.9368,73.912,73.9202,113300.0
2014-12-18 15:55:00,89.46,89.56,89.46,89.51,298300.0,73.9202,74.0029,73.9202,73.9616,298300.0
2014-12-19 09:30:00,89.54,89.74,89.3,89.35,493500.0,73.9863,74.1516,73.788,73.8293,493500.0
2014-12-19 09:35:00,89.45,89.83,89.38,89.59,29100.0,73.912,74.226,73.8541,74.0277,29100.0
2014-12-19 09:40:00,89.59,89.75,89.56,89.66,48800.0,74.0277,74.1599,74.0029,74.0855,48800.0
2014-12-19 09:45:00,89.65,89.89,89.6,89.89,31100.0,74.0772,74.2755,74.0359,74.2755,31100.0
2014-12-19 09:50:00,89.88,89.89,89.75,89.79,22700.0,74.2673,74.2755,74.1599,74.1929,22700.0
2014-12-19 09:55:00,89.82,89.98,89.76,89.95,22500.0,74.2177,74.3499,74.1681,74.3251,22500.0
2014-12-19 10:00:00,89.95,89.97,89.84,89.94,28700.0,74.3251,74.3416,74.2342,74.3169,28700.0
2014-12-19 10:05:00,89.95,90.14,89.91,90.1,122200.0,74.3251,74.4821,74.2921,74.4491,122200.0
2014-12-19 10:10:00,90.12,90.13,89.99,90.04,27600.0,74.4656,74.4739,74.3582,74.3995,27600.0
2014-12-19 10:15:00,90.04,90.04,89.84,89.84,25800.0,74.3995,74.3995,74.2342,74.2342,25800.0
2014-12-19 10:20:00,89.84,89.88,89.76,89.86,52800.0,74.2342,74.2673,74.1681,74.2508,52800.0
2014-12-19 10:25:00,89.88,90.03,89.86,90.03,34200.0,74.2673,74.3912,74.2508,74.3912,34200.0
2014-12-19 10:30:00,90.03,90.11,90.02,90.09,46400.0,74.3912,74.4573,74.383,74.4408,46400.0
2014-12-19 10:35:00,90.09,90.12,90.02,90.06,24600.0,74.4408,74.4656,74.383,74.416,24600.0
2014-12-19 10:40:00,90.08,90.24,90.08,90.17,60000.0,74.4325,74.5647,74.4325,74.5069,60000.0
2014-12-19 10:45:00,90.17,90.18,90.06,90.06,25900.0,74.5069,74.5152,74.416,74.416,25900.0
2014-12-19 10:50:00,90.07,90.19,90.06,90.18,32600.0,74.4243,74.5234,74.416,74.5152,32600.0
2014-12-19 10:55:00,90.19,90.25,90.15,90.22,39900.0,74.5234,74.573,74.4904,74.5482,39900.0
2014-12-19 11:00:00,90.23,90.31,90.16,90.21,127600.0,74.5565,74.6226,74.4986,74.54,127600.0
2014-12-19 11:05:00,90.2,90.24,90.13,90.21,51300.0,74.5317,74.5647,74.4739,74.54,51300.0
2014-12-19 11:10:00,90.22,90.31,90.19,90.27,22200.0,74.5482,74.6226,74.5234,74.5895,22200.0
2014-12-19 11:15:00,90.29,90.33,90.28,90.29,29400.0,74.6061,74.6391,74.5978,74.6061,29400.0
2014-12-19 11:20:00,90.29,90.33,90.24,90.28,25800.0,74.6061,74.6391,74.5647,74.5978,25800.0
2014-12-19 11:25:00,90.29,90.32,90.24,90.25,55100.0,74.6061,74.6309,74.5647,74.573,55100.0
2014-12-19 11:30:00,90.25,90.3,90.21,90.27,32100.0,74.573,74.6143,74.54,74.5895,32100.0
2014-12-19 11:35:00,90.28,90.28,90.21,90.25,21600.0,74.5978,74.5978,74.54,74.573,21600.0
2014-12-19 11:40:00,90.24,90.28,90.22,90.24,37500.0,74.5647,74.5978,74.5482,74.5647,37500.0
2014-12-19 11:45:00,90.24,90.42,90.19,90.2,119500.0,74.5647,74.7135,74.5234,74.5317,119500.0
2014-12-19 11:50:00,90.2,90.32,90.19,90.31,31100.0,74.5317,74.6309,74.5234,74.6226,31100.0
2014-12-19 11:55:00,90.32,90.32,90.17,90.18,35400.0,74.6309,74.6309,74.5069,74.5152,35400.0
2014-12-19 12:00:00,90.19,90.19,90.06,90.15,38700.0,74.5234,74.5234,74.416,74.4904,38700.0
2014-12-19 12:05:00,90.16,90.25,90.15,90.21,43900.0,74.4986,74.573,74.4904,74.54,43900.0
2014-12-19 12:10:00,90.23,90.35,90.21,90.28,50100.0,74.5565,74.6556,74.54,74.5978,50100.0
2014-12-19 12:15:00,90.28,90.34,90.28,90.28,26300.0,74.5978,74.6474,74.5978,74.5978,26300.0
2014-12-19 12:20:00,90.28,90.3,90.21,90.25,37800.0,74.5978,74.6143,74.54,74.573,37800.0
2014-12-19 12:25:00,90.25,90.3,90.23,90.27,31000.0,74.573,74.6143,74.5565,74.5895,31000.0
2014-12-19 12:30:00,90.27,90.34,90.22,90.23,72800.0,74.5895,74.6474,74.5482,74.5565,72800.0
2014-12-19 12:35:00,90.23,90.32,90.21,90.31,15700.0,74.5565,74.6309,74.54,74.6226,15700.0
2014-12-19 12:40:00,90.31,90.34,90.25,90.34,8200.0,74.6226,74.6474,74.573,74.6474,8200.0
2014-12-19 12:45:00,90.33,90.35,90.28,90.31,22900.0,74.6391,74.6556,74.5978,74.6226,22900.0
2014-12-19 12:50:00,90.31,90.35,90.3,90.3,10100.0,74.6226,74.6556,74.6143,74.6143,10100.0
2014-12-19 12:55:00,90.3,90.31,90.25,90.25,19500.0,74.6143,74.6226,74.573,74.573,19500.0
2014-12-19 13:00:00,90.25,90.31,90.24,90.28,15900.0,74.573,74.6226,74.5647,74.5978,15900.0
2014-12-19 13:05:00,90.28,90.31,90.25,90.26,27200.0,74.5978,74.6226,74.573,74.5813,27200.0
2014-12-19 13:10:00,90.26,90.32,90.26,90.28,14100.0,74.5813,74.6309,74.5813,74.5978,14100.0
2014-12-19 13:15:00,90.28,90.31,90.27,90.28,13100.0,74.5978,74.6226,74.5895,74.5978,13100.0
2014-12-19 13:20:00,90.28,90.31,90.25,90.28,17900.0,74.5978,74.6226,74.573,74.5978,17900.0
2014-12-19 13:25:00,90.29,90.31,90.25,90.26,17900.0,74.6061,74.6226,74.573,74.5813,17900.0
2014-12-19 13:30:00,90.26,90.31,90.26,90.27,15900.0,74.5813,74.6226,74.5813,74.5895,15900.0
2014-12-19 13:35:00,90.26,90.31,90.23,90.26,21000.0,74.5813,74.6226,74.5565,74.5813,21000.0
2014-12-19 13:40:00,90.28,90.3,90.25,90.28,32100.0,74.5978,74.6143,74.573,74.5978,32100.0
2014-12-19 13:45:00,90.29,90.31,90.2,90.2,27300.0,74.6061,74.6226,74.5317,74.5317,27300.0
2014-12-19 13:50:00,90.19,90.3,90.17,90.29,15900.0,74.5234,74.6143,74.5069,74.6061,15900.0
2014-12-19 13:55:00,90.29,90.32,90.27,90.29,17800.0,74.6061,74.6309,74.5895,74.6061,17800.0
2014-12-19 14:00:00,90.29,90.35,90.28,90.33,23700.0,74.6061,74.6556,74.5978,74.6391,23700.0
2014-12-19 14:05:00,90.34,90.38,90.32,90.36,27300.0,74.6474,74.6804,74.6309,74.6639,27300.0
2014-12-19 14:10:00,90.36,90.37,90.32,90.32,22300.0,74.6639,74.6722,74.6309,74.6309,22300.0
2014-12-19 14:15:00,90.32,90.37,90.28,90.34,19300.0,74.6309,74.6722,74.5978,74.6474,19300.0
2014-12-19 14:20:00,90.34,90.34,90.28,90.29,16800.0,74.6474,74.6474,74.5978,74.6061,16800.0
2014-12-19 14:25:00,90.28,90.34,90.28,90.33,19300.0,74.5978,74.6474,74.5978,74.6391,19300.0
2014-12-19 14:30:00,90.32,90.39,90.3,90.34,27800.0,74.6309,74.6887,74.6143,74.6474,27800.0
2014-12-19 14:35:00,90.35,90.36,90.29,90.3,26000.0,74.6556,74.6639,74.6061,74.6143,26000.0
2014-12-19 14:40:00,90.31,90.39,90.29,90.39,25200.0,74.6226,74.6887,74.6061,74.6887,25200.0
2014-12-19 14:45:00,90.39,90.42,90.34,90.41,40600.0,74.6887,74.7135,74.6474,74.7052,40600.0
2014-12-19 14:50:00,90.41,90.49,90.4,90.48,48300.0,74.7052,74.7713,74.697,74.7631,48300.0
2014-12-19 14:55:00,90.48,90.51,90.45,90.49,49100.0,74.7631,74.7878,74.7383,74.7713,49100.0
2014-12-19 15:00:00,90.49,90.5,90.42,90.42,35300.0,74.7713,74.7796,74.7135,74.7135,35300.0
2014-12-19 15:05:00,90.42,90.42,90.29,90.36,57100.0,74.7135,74.7135,74.6061,74.6639,57100.0
2014-12-19 15:10:00,90.34,90.4,90.25,90.4,46300.0,74.6474,74.697,74.573,74.697,46300.0
2014-12-19 15:15:00,90.4,90.4,90.3,90.31,22800.0,74.697,74.697,74.6143,74.6226,22800.0
2014-12-19 15:20:00,90.31,90.34,90.29,90.3,32900.0,74.6226,74.6474,74.6061,74.6143,32900.0
2014-12-19 15:25:00,90.3,90.38,90.29,90.37,29000.0,74.6143,74.6804,74.6061,74.6722,29000.0
2014-12-19 15:30:00,90.37,90.42,90.35,90.4,34800.0,74.6722,74.7135,74.6556,74.697,34800.0
2014-12-19 15:35:00,90.42,90.43,90.39,90.39,44500.0,74.7135,74.7217,74.6887,74.6887,44500.0
2014-12-19 15:40:00,90.39,90.4,90.29,90.31,69700.0,74.6887,74.697,74.6061,74.6226,69700.0
2014-12-19 15:45:00,90.3,90.3,90.1,90.1,138200.0,74.6143,74.6143,74.4491,74.4491,138200.0
2014-12-19 15:50:00,90.1,90.19,90.04,90.14,291800.0,74.4491,74.5234,74.3995,74.4821,291800.0
2014-12-19 15:55:00,90.14,90.2,90.04,90.06,248100.0,74.4821,74.5317,74.3995,74.416,248100.0
2014-12-22 09:30:00,90.21,90.38,89.66,89.99,56600.0,74.54,74.6804,74.0855,74.3582,56600.0
2014-12-22 09:35:00,89.99,90.06,89.76,89.91,41800.0,74.3582,74.416,74.1681,74.2921,41800.0
2014-12-22 09:40:00,89.86,89.91,89.68,89.86,23800.0,74.2508,74.2921,74.102,74.2508,23800.0
2014-12-22 09:45:00,89.88,89.91,89.78,89.78,30400.0,74.2673,74.2921,74.1847,74.1847,30400.0
2014-12-22 09:50:00,89.81,89.93,89.74,89.77,23800.0,74.2094,74.3086,74.1516,74.1764,23800.0
2014-12-22 09:55:00,89.79,89.79,89.66,89.73,29000.0,74.1929,74.1929,74.0855,74.1433,29000.0
2014-12-22 10:00:00,89.73,89.78,89.62,89.69,78000.0,74.1433,74.1847,74.0524,74.1103,78000.0
2014-12-22 10:05:00,89.66,89.66,89.52,89.52,35800.0,74.0855,74.0855,73.9698,73.9698,35800.0
2014-12-22 10:10:00,89.52,89.69,89.5,89.69,21400.0,73.9698,74.1103,73.9533,74.1103,21400.0
2014-12-22 10:15:00,89.69,89.8,89.67,89.73,17000.0,74.1103,74.2012,74.0938,74.1433,17000.0
2014-12-22 10:20:00,89.73,89.95,89.73,89.91,21700.0,74.1433,74.3251,74.1433,74.2921,21700.0
2014-12-22 10:25:00,89.9,89.9,89.81,89.82,17800.0,74.2838,74.2838,74.2094,74.2177,17800.0
2014-12-22 10:30:00,89.83,89.88,89.72,89.73,26900.0,74.226,74.2673,74.1351,74.1433,26900.0
2014-12-22 10:35:00,89.73,89.73,89.64,89.64,22000.0,74.1433,74.1433,74.069,74.069,22000.0
2014-12-22 10:40:00,89.63,89.63,89.55,89.55,12600.0,74.0607,74.0607,73.9946,73.9946,12600.0
2014-12-22 10:45:00,89.57,89.61,89.51,89.6,19800.0,74.0111,74.0442,73.9616,74.0359,19800.0
2014-12-22 10:50:00,89.6,89.6,89.54,89.59,11100.0,74.0359,74.0359,73.9863,74.0277,11100.0
2014-12-22 10:55:00,89.58,89.7,89.58,89.69,17900.0,74.0194,74.1185,74.0194,74.1103,17900.0
2014-12-22 11:00:00,89.69,89.69,89.59,89.59,17900.0,74.1103,74.1103,74.0277,74.0277,17900.0
2014-12-22 11:05:00,89.61,89.74,89.61,89.73,9200.0,74.0442,74.1516,74.0442,74.1433,9200.0
2014-12-22 11:10:00,89.73,89.76,89.66,89.73,19500.0,74.1433,74.1681,74.0855,74.1433,19500.0
2014-12-22 11:15:00,89.71,89.82,89.67,89.79,57900.0,74.1268,74.2177,74.0938,74.1929,57900.0
2014-12-22 11:20:00,89.78,89.81,89.72,89.76,8300.0,74.1847,74.2094,74.1351,74.1681,8300.0
2014-12-22 11:25:00,89.75,89.83,89.71,89.81,8100.0,74.1599,74.226,74.1268,74.2094,8100.0
2014-12-22 11:30:00,89.82,89.84,89.79,89.84,6100.0,74.2177,74.2342,74.1929,74.2342,6100.0
2014-12-22 11:35:00,89.85,89.86,89.76,89.76,4400.0,74.2425,74.2508,74.1681,74.1681,4400.0
2014-12-22 11:40:00,89.76,89.87,89.76,89.87,11200.0,74.1681,74.259,74.1681,74.259,11200.0
2014-12-22 11:45:00,89.87,89.87,89.75,89.75,24900.0,74.259,74.259,74.1599,74.1599,24900.0
2014-12-22 11:50:00,89.77,89.85,89.75,89.82,19900.0,74.1764,74.2425,74.1599,74.2177,19900.0
2014-12-22 11:55:00,89.82,89.85,89.77,89.83,7800.0,74.2177,74.2425,74.1764,74.226,7800.0
2014-12-22 12:00:00,89.82,89.86,89.77,89.8,12200.0,74.2177,74.2508,74.1764,74.2012,12200.0
2014-12-22 12:05:00,89.8,89.84,89.8,89.83,3300.0,74.2012,74.2342,74.2012,74.226,3300.0
2014-12-22 12:10:00,89.83,89.83,89.71,89.71,5700.0,74.226,74.226,74.1268,74.1268,5700.0
2014-12-22 12:15:00,89.71,89.72,89.66,89.66,9800.0,74.1268,74.1351,74.0855,74.0855,9800.0
2014-12-22 12:20:00,89.64,89.68,89.59,89.66,14400.0,74.069,74.102,74.0277,74.0855,14400.0
2014-12-22 12:25:00,89.65,89.67,89.6,89.66,9700.0,74.0772,74.0938,74.0359,74.0855,9700.0
2014-12-22 12:30:00,89.65,89.71,89.64,89.71,10300.0,74.0772,74.1268,74.069,74.1268,10300.0
2014-12-22 12:35:00,89.72,89.77,89.71,89.77,21300.0,74.1351,74.1764,74.1268,74.1764,21300.0
2014-12-22 12:40:00,89.78,89.86,89.77,89.83,11700.0,74.1847,74.2508,74.1764,74.226,11700.0
2014-12-22 12:45:00,89.84,89.86,89.84,89.84,5900.0,74.2342,74.2508,74.2342,74.2342,5900.0
2014-12-22 12:50:00,89.83,89.87,89.8,89.83,19600.0,74.226,74.259,74.2012,74.226,19600.0
2014-12-22 12:55:00,89.83,89.93,89.83,89.89,13000.0,74.226,74.3086,74.226,74.2755,13000.0
2014-12-22 13:00:00,89.89,89.89,89.84,89.85,6600.0,74.2755,74.2755,74.2342,74.2425,6600.0
2014-12-22 13:05:00,89.85,89.94,89.85,89.94,14000.0,74.2425,74.3169,74.2425,74.3169,14000.0
2014-12-22 13:10:00,89.96,90.05,89.96,90.0,19800.0,74.3334,74.4078,74.3334,74.3664,19800.0
2014-12-22 13:15:00,90.01,90.12,90.01,90.12,13500.0,74.3747,74.4656,74.3747,74.4656,13500.0
2014-12-22 13:20:00,90.12,90.15,90.07,90.08,10500.0,74.4656,74.4904,74.4243,74.4325,10500.0
2014-12-22 13:25:00,90.08,90.15,90.05,90.05,10500.0,74.4325,74.4904,74.4078,74.4078,10500.0
2014-12-22 13:30:00,90.06,90.07,90.04,90.04,9300.0,74.416,74.4243,74.3995,74.3995,9300.0
2014-12-22 13:35:00,90.04,90.1,90.02,90.03,14500.0,74.3995,74.4491,74.383,74.3912,14500.0
2014-12-22 13:40:00,90.02,90.04,89.98,89.98,7800.0,74.383,74.3995,74.3499,74.3499,7800.0
2014-12-22 13:45:00,89.96,90.01,89.95,89.95,10300.0,74.3334,74.3747,74.3251,74.3251,10300.0
2014-12-22 13:50:00,89.95,89.95,89.84,89.84,12200.0,74.3251,74.3251,74.2342,74.2342,12200.0
2014-12-22 13:55:00,89.85,89.85,89.77,89.81,9900.0,74.2425,74.2425,74.1764,74.2094,9900.0
2014-12-22 14:00:00,89.82,89.84,89.78,89.81,10100.0,74.2177,74.2342,74.1847,74.2094,10100.0
2014-12-22 14:05:00,89.81,89.94,89.8,89.94,20900.0,74.2094,74.3169,74.2012,74.3169,20900.0
2014-12-22 14:10:00,89.92,89.93,89.83,89.86,7100.0,74.3003,74.3086,74.226,74.2508,7100.0
2014-12-22 14:15:00,89.86,89.86,89.77,89.79,16200.0,74.2508,74.2508,74.1764,74.1929,16200.0
2014-12-22 14:20:00,89.8,89.82,89.78,89.79,18000.0,74.2012,74.2177,74.1847,74.1929,18000.0
2014-12-22 14:25:00,89.8,89.84,89.8,89.81,15900.0,74.2012,74.2342,74.2012,74.2094,15900.0
2014-12-22 14:30:00,89.81,89.89,89.81,89.87,19500.0,74.2094,74.2755,74.2094,74.259,19500.0
2014-12-22 14:35:00,89.87,89.91,89.82,89.82,23000.0,74.259,74.2921,74.2177,74.2177,23000.0
2014-12-22 14:40:00,89.82,89.92,89.81,89.92,18800.0,74.2177,74.3003,74.2094,74.3003,18800.0
2014-12-22 14:45:00,89.92,89.98,89.9,89.97,12600.0,74.3003,74.3499,74.2838,74.3416,12600.0
2014-12-22 14:50:00,89.98,90.01,89.97,89.99,65000.0,74.3499,74.3747,74.3416,74.3582,65000.0
2014-12-22 14:55:00,89.99,90.05,89.98,90.04,9500.0,74.3582,74.4078,74.3499,74.3995,9500.0
2014-12-22 15:00:00,90.05,90.08,90.02,90.07,12100.0,74.4078,74.4325,74.383,74.4243,12100.0
2014-12-22 15:05:00,90.08,90.13,90.07,90.08,17700.0,74.4325,74.4739,74.4243,74.4325,17700.0
2014-12-22 15:10:00,90.08,90.13,90.06,90.07,10900.0,74.4325,74.4739,74.416,74.4243,10900.0
2014-12-22 15:15:00,90.08,90.13,90.08,90.1,21200.0,74.4325,74.4739,74.4325,74.4491,21200.0
2014-12-22 15:20:00,90.1,90.23,90.1,90.22,18000.0,74.4491,74.5565,74.4491,74.5482,18000.0
2014-12-22 15:25:00,90.21,90.23,90.17,90.2,16700.0,74.54,74.5565,74.5069,74.5317,16700.0
2014-12-22 15:30:00,90.2,90.28,90.18,90.25,23900.0,74.5317,74.5978,74.5152,74.573,23900.0
2014-12-22 15:35:00,90.23,90.31,90.23,90.28,23500.0,74.5565,74.6226,74.5565,74.5978,23500.0
2014-12-22 15:40:00,90.28,90.33,90.26,90.26,24900.0,74.5978,74.6391,74.5813,74.5813,24900.0
2014-12-22 15:45:00,90.25,90.26,90.09,90.22,59900.0,74.573,74.5813,74.4408,74.5482,59900.0
2014-12-22 15:50:00,90.21,90.22,90.11,90.12,37400.0,74.54,74.5482,74.4573,74.4656,37400.0
2014-12-22 15:55:00,90.12,90.23,90.07,90.22,58900.0,74.4656,74.5565,74.4243,74.5482,58900.0
2014-12-23 09:30:00,90.61,90.77,90.49,90.73,37100.0,74.8705,75.0027,74.7713,74.9696,37100.0
2014-12-23 09:35:00,90.7,90.77,90.54,90.75,15400.0,74.9448,75.0027,74.8126,74.9862,15400.0
2014-12-23 09:40:00,90.72,90.99,90.72,90.82,38100.0,74.9614,75.1845,74.9614,75.044,38100.0
2014-12-23 09:45:00,90.82,90.9,90.73,90.9,30500.0,75.044,75.1101,74.9696,75.1101,30500.0
2014-12-23 09:50:00,90.9,90.99,90.83,90.99,19300.0,75.1101,75.1845,75.0523,75.1845,19300.0
2014-12-23 09:55:00,90.98,91.06,90.91,90.99,44500.0,75.1762,75.2423,75.1184,75.1845,44500.0
2014-12-23 10:00:00,90.98,91.25,90.92,91.23,32400.0,75.1762,75.3993,75.1266,75.3828,32400.0
2014-12-23 10:05:00,91.23,91.28,91.17,91.19,44300.0,75.3828,75.4241,75.3332,75.3497,44300.0
2014-12-23 10:10:00,91.21,91.25,91.12,91.15,21100.0,75.3663,75.3993,75.2919,75.3167,21100.0
2014-12-23 10:15:00,91.11,91.14,91.01,91.07,16200.0,75.2836,75.3084,75.201,75.2506,16200.0
2014-12-23 10:20:00,91.05,91.23,91.04,91.2,22200.0,75.234,75.3828,75.2258,75.358,22200.0
2014-12-23 10:25:00,91.24,91.35,91.24,91.26,13900.0,75.391,75.4819,75.391,75.4076,13900.0
2014-12-23 10:30:00,91.29,91.36,91.25,91.33,16900.0,75.4324,75.4902,75.3993,75.4654,16900.0
2014-12-23 10:35:00,91.34,91.38,91.16,91.17,19700.0,75.4737,75.5067,75.3249,75.3332,19700.0
2014-12-23 10:40:00,91.17,91.2,90.91,90.94,25700.0,75.3332,75.358,75.1184,75.1432,25700.0
2014-12-23 10:45:00,90.97,90.97,90.81,90.88,14900.0,75.1679,75.1679,75.0357,75.0936,14900.0
2014-12-23 10:50:00,90.87,90.91,90.74,90.87,18400.0,75.0853,75.1184,74.9779,75.0853,18400.0
2014-12-23 10:55:00,90.84,90.91,90.77,90.87,12200.0,75.0605,75.1184,75.0027,75.0853,12200.0
2014-12-23 11:00:00,90.84,90.9,90.8,90.85,8400.0,75.0605,75.1101,75.0275,75.0688,8400.0
2014-12-23 11:05:00,90.84,90.92,90.78,90.9,9900.0,75.0605,75.1266,75.0109,75.1101,9900.0
2014-12-23 11:10:00,90.87,90.96,90.84,90.92,6900.0,75.0853,75.1597,75.0605,75.1266,6900.0
2014-12-23 11:15:00,90.88,90.97,90.83,90.93,9700.0,75.0936,75.1679,75.0523,75.1349,9700.0
2014-12-23 11:20:00,90.92,91.03,90.9,90.98,15100.0,75.1266,75.2175,75.1101,75.1762,15100.0
2014-12-23 11:25:00,90.95,90.95,90.81,90.85,6700.0,75.1514,75.1514,75.0357,75.0688,6700.0
2014-12-23 11:30:00,90.86,90.99,90.86,90.91,8300.0,75.077,75.1845,75.077,75.1184,8300.0
2014-12-23 11:35:00,90.9,90.92,90.81,90.92,10900.0,75.1101,75.1266,75.0357,75.1266,10900.0
2014-12-23 11:40:00,90.91,91.01,90.91,90.93,9800.0,75.1184,75.201,75.1184,75.1349,9800.0
2014-12-23 11:45:00,90.91,90.92,90.8,90.91,10700.0,75.1184,75.1266,75.0275,75.1184,10700.0
2014-12-23 11:50:00,90.91,90.94,90.83,90.83,5300.0,75.1184,75.1432,75.0523,75.0523,5300.0
2014-12-23 11:55:00,90.82,90.83,90.79,90.8,10300.0,75.044,75.0523,75.0192,75.0275,10300.0
2014-12-23 12:00:00,90.8,90.91,90.79,90.88,11100.0,75.0275,75.1184,75.0192,75.0936,11100.0
2014-12-23 12:05:00,90.87,90.92,90.84,90.91,10700.0,75.0853,75.1266,75.0605,75.1184,10700.0
2014-12-23 12:10:00,90.93,91.0,90.91,90.96,7100.0,75.1349,75.1927,75.1184,75.1597,7100.0
2014-12-23 12:15:00,90.95,91.05,90.89,91.05,10800.0,75.1514,75.234,75.1018,75.234,10800.0
2014-12-23 12:20:00,91.05,91.13,91.03,91.12,8900.0,75.234,75.3001,75.2175,75.2919,8900.0
2014-12-23 12:25:00,91.08,91.14,91.07,91.1,16100.0,75.2588,75.3084,75.2506,75.2754,16100.0
2014-12-23 12:30:00,91.08,91.13,91.04,91.05,14100.0,75.2588,75.3001,75.2258,75.234,14100.0
2014-12-23 12:35:00,91.04,91.12,91.03,91.1,8700.0,75.2258,75.2919,75.2175,75.2754,8700.0
2014-12-23 12:40:00,91.1,91.11,91.03,91.04,14600.0,75.2754,75.2836,75.2175,75.2258,14600.0
2014-12-23 12:45:00,91.05,91.13,91.03,91.04,14100.0,75.234,75.3001,75.2175,75.2258,14100.0
2014-12-23 12:50:00,91.03,91.08,91.01,91.03,4400.0,75.2175,75.2588,75.201,75.2175,4400.0
2014-12-23 12:55:00,91.03,91.11,91.03,91.11,14200.0,75.2175,75.2836,75.2175,75.2836,14200.0
2014-12-23 13:00:00,91.09,91.09,91.03,91.03,8700.0,75.2671,75.2671,75.2175,75.2175,8700.0
2014-12-23 13:05:00,91.04,91.06,90.97,91.02,10400.0,75.2258,75.2423,75.1679,75.2093,10400.0
2014-12-23 13:10:00,91.0,91.05,91.0,91.03,3200.0,75.1927,75.234,75.1927,75.2175,3200.0
2014-12-23 13:15:00,91.03,91.03,90.99,91.02,6700.0,75.2175,75.2175,75.1845,75.2093,6700.0
2014-12-23 13:20:00,90.99,90.99,90.88,90.88,11200.0,75.1845,75.1845,75.0936,75.0936,11200.0
2014-12-23 13:25:00,90.88,90.9,90.82,90.85,7400.0,75.0936,75.1101,75.044,75.0688,7400.0
2014-12-23 13:30:00,90.86,90.86,90.8,90.83,6800.0,75.077,75.077,75.0275,75.0523,6800.0
2014-12-23 13:35:00,90.8,90.88,90.79,90.82,12200.0,75.0275,75.0936,75.0192,75.044,12200.0
2014-12-23 13:40:00,90.84,90.86,90.83,90.84,3900.0,75.0605,75.077,75.0523,75.0605,3900.0
2014-12-23 13:45:00,90.85,90.9,90.84,90.85,9300.0,75.0688,75.1101,75.0605,75.0688,9300.0
2014-12-23 13:50:00,90.83,90.87,90.83,90.84,6400.0,75.0523,75.0853,75.0523,75.0605,6400.0
2014-12-23 13:55:00,90.84,90.89,90.8,90.85,10100.0,75.0605,75.1018,75.0275,75.0688,10100.0
2014-12-23 14:00:00,90.84,90.85,90.79,90.83,7800.0,75.0605,75.0688,75.0192,75.0523,7800.0
2014-12-23 14:05:00,90.82,90.89,90.82,90.89,3700.0,75.044,75.1018,75.044,75.1018,3700.0
2014-12-23 14:10:00,90.87,90.9,90.86,90.9,6900.0,75.0853,75.1101,75.077,75.1101,6900.0
2014-12-23 14:15:00,90.9,90.96,90.9,90.91,6200.0,75.1101,75.1597,75.1101,75.1184,6200.0
2014-12-23 14:20:00,90.91,90.94,90.87,90.91,8300.0,75.1184,75.1432,75.0853,75.1184,8300.0
2014-12-23 14:25:00,90.92,90.99,90.92,90.97,6800.0,75.1266,75.1845,75.1266,75.1679,6800.0
2014-12-23 14:30:00,90.97,90.99,90.94,90.97,9500.0,75.1679,75.1845,75.1432,75.1679,9500.0
2014-12-23 14:35:00,90.98,91.07,90.94,91.06,17500.0,75.1762,75.2506,75.1432,75.2423,17500.0
2014-12-23 14:40:00,91.06,91.08,91.03,91.07,6500.0,75.2423,75.2588,75.2175,75.2506,6500.0
2014-12-23 14:45:00,91.06,91.09,91.02,91.03,9200.0,75.2423,75.2671,75.2093,75.2175,9200.0
2014-12-23 14:50:00,91.03,91.05,90.99,91.03,9300.0,75.2175,75.234,75.1845,75.2175,9300.0
2014-12-23 14:55:00,91.03,91.04,91.0,91.03,11200.0,75.2175,75.2258,75.1927,75.2175,11200.0
2014-12-23 15:00:00,91.03,91.05,90.98,91.01,10700.0,75.2175,75.234,75.1762,75.201,10700.0
2014-12-23 15:05:00,91.02,91.05,91.0,91.03,7500.0,75.2093,75.234,75.1927,75.2175,7500.0
2014-12-23 15:10:00,91.04,91.1,91.03,91.08,19600.0,75.2258,75.2754,75.2175,75.2588,19600.0
2014-12-23 15:15:00,91.08,91.13,91.07,91.11,47100.0,75.2588,75.3001,75.2506,75.2836,47100.0
2014-12-23 15:20:00,91.1,91.11,91.04,91.05,39400.0,75.2754,75.2836,75.2258,75.234,39400.0
2014-12-23 15:25:00,91.05,91.11,91.05,91.08,27700.0,75.234,75.2836,75.234,75.2588,27700.0
2014-12-23 15:30:00,91.07,91.12,91.07,91.12,35200.0,75.2506,75.2919,75.2506,75.2919,35200.0
2014-12-23 15:35:00,91.1,91.1,91.04,91.05,32100.0,75.2754,75.2754,75.2258,75.234,32100.0
2014-12-23 15:40:00,91.04,91.06,90.97,90.97,44600.0,75.2258,75.2423,75.1679,75.1679,44600.0
2014-12-23 15:45:00,90.98,90.99,90.86,90.9,36200.0,75.1762,75.1845,75.077,75.1101,36200.0
2014-12-23 15:50:00,90.9,90.92,90.86,90.88,37200.0,75.1101,75.1266,75.077,75.0936,37200.0
2014-12-23 15:55:00,90.88,90.91,90.83,90.85,65900.0,75.0936,75.1184,75.0523,75.0688,65900.0
2014-12-24 09:30:00,91.0,91.05,90.81,90.89,21400.0,75.1927,75.234,75.0357,75.1018,21400.0
2014-12-24 09:35:00,90.93,91.02,90.82,90.83,6400.0,75.1349,75.2093,75.044,75.0523,6400.0
2014-12-24 09:40:00,90.82,90.97,90.66,90.85,16000.0,75.044,75.1679,74.9118,75.0688,16000.0
2014-12-24 09:45:00,90.84,90.86,90.63,90.7,16000.0,75.0605,75.077,74.887,74.9448,16000.0
2014-12-24 09:50:00,90.68,90.93,90.67,90.78,6800.0,74.9283,75.1349,74.9201,75.0109,6800.0
2014-12-24 09:55:00,90.71,90.8,90.63,90.66,11600.0,74.9531,75.0275,74.887,74.9118,11600.0
2014-12-24 10:00:00,90.67,90.71,90.62,90.67,14700.0,74.9201,74.9531,74.8787,74.9201,14700.0
2014-12-24 10:05:00,90.66,90.68,90.58,90.62,10500.0,74.9118,74.9283,74.8457,74.8787,10500.0
2014-12-24 10:10:00,90.65,90.66,90.56,90.62,11900.0,74.9035,74.9118,74.8292,74.8787,11900.0
2014-12-24 10:15:00,90.61,90.65,90.41,90.49,19900.0,74.8705,74.9035,74.7052,74.7713,19900.0
2014-12-24 10:20:00,90.42,90.56,90.39,90.47,8600.0,74.7135,74.8292,74.6887,74.7548,8600.0
2014-12-24 10:25:00,90.47,90.48,90.34,90.43,13500.0,74.7548,74.7631,74.6474,74.7217,13500.0
2014-12-24 10:30:00,90.43,90.59,90.43,90.5,13400.0,74.7217,74.854,74.7217,74.7796,13400.0
2014-12-24 10:35:00,90.5,90.57,90.5,90.51,10300.0,74.7796,74.8374,74.7796,74.7878,10300.0
2014-12-24 10:40:00,90.5,90.62,90.5,90.57,7500.0,74.7796,74.8787,74.7796,74.8374,7500.0
2014-12-24 10:45:00,90.57,90.59,90.44,90.44,12900.0,74.8374,74.854,74.73,74.73,12900.0
2014-12-24 10:50:00,90.47,90.59,90.46,90.55,6600.0,74.7548,74.854,74.7465,74.8209,6600.0
2014-12-24 10:55:00,90.58,90.6,90.51,90.53,9800.0,74.8457,74.8622,74.7878,74.8044,9800.0
2014-12-24 11:00:00,90.55,90.67,90.51,90.58,21700.0,74.8209,74.9201,74.7878,74.8457,21700.0
2014-12-24 11:05:00,90.6,90.63,90.51,90.55,9900.0,74.8622,74.887,74.7878,74.8209,9900.0
2014-12-24 11:10:00,90.58,90.62,90.52,90.55,5400.0,74.8457,74.8787,74.7961,74.8209,5400.0
2014-12-24 11:15:00,90.57,90.66,90.55,90.57,7800.0,74.8374,74.9118,74.8209,74.8374,7800.0
2014-12-24 11:20:00,90.57,90.62,90.48,90.48,11300.0,74.8374,74.8787,74.7631,74.7631,11300.0
2014-12-24 11:25:00,90.49,90.51,90.44,90.46,11900.0,74.7713,74.7878,74.73,74.7465,11900.0
2014-12-24 11:30:00,90.47,90.49,90.39,90.41,21200.0,74.7548,74.7713,74.6887,74.7052,21200.0
2014-12-24 11:35:00,90.42,90.44,90.39,90.42,4800.0,74.7135,74.73,74.6887,74.7135,4800.0
2014-12-24 11:40:00,90.44,90.48,90.37,90.43,9100.0,74.73,74.7631,74.6722,74.7217,9100.0
2014-12-24 11:45:00,90.46,90.48,90.34,90.37,11400.0,74.7465,74.7631,74.6474,74.6722,11400.0
2014-12-24 11:50:00,90.36,90.37,90.24,90.27,18700.0,74.6639,74.6722,74.5647,74.5895,18700.0
2014-12-24 11:55:00,90.27,90.41,90.25,90.32,7400.0,74.5895,74.7052,74.573,74.6309,7400.0
2014-12-24 12:00:00,90.3,90.4,90.26,90.33,12900.0,74.6143,74.697,74.5813,74.6391,12900.0
2014-12-24 12:05:00,90.33,90.35,90.24,90.26,23000.0,74.6391,74.6556,74.5647,74.5813,23000.0
2014-12-24 12:10:00,90.26,90.29,90.22,90.22,11100.0,74.5813,74.6061,74.5482,74.5482,11100.0
2014-12-24 12:15:00,90.24,90.29,90.17,90.19,28300.0,74.5647,74.6061,74.5069,74.5234,28300.0
2014-12-24 12:20:00,90.19,90.3,90.19,90.27,13000.0,74.5234,74.6143,74.5234,74.5895,13000.0
2014-12-24 12:25:00,90.24,90.33,90.24,90.3,7500.0,74.5647,74.6391,74.5647,74.6143,7500.0
2014-12-24 12:30:00,90.3,90.37,90.27,90.29,16100.0,74.6143,74.6722,74.5895,74.6061,16100.0
2014-12-24 12:35:00,90.29,90.29,90.25,90.26,13000.0,74.6061,74.6061,74.573,74.5813,13000.0
2014-12-24 12:40:00,90.26,90.29,90.23,90.26,21000.0,74.5813,74.6061,74.5565,74.5813,21000.0
2014-12-24 12:45:00,90.26,90.35,90.25,90.31,20200.0,74.5813,74.6556,74.573,74.6226,20200.0
2014-12-24 12:50:00,90.31,90.38,90.3,90.34,26400.0,74.6226,74.6804,74.6143,74.6474,26400.0
2014-12-24 12:55:00,90.34,90.36,90.2,90.24,38400.0,74.6474,74.6639,74.5317,74.5647,38400.0
2014-12-26 09:30:00,90.55,90.56,90.35,90.37,13100.0,74.8209,74.8292,74.6556,74.6722,13100.0
2014-12-26 09:35:00,90.45,90.48,90.33,90.48,25900.0,74.7383,74.7631,74.6391,74.7631,25900.0
2014-12-26 09:40:00,90.52,90.79,90.51,90.78,18600.0,74.7961,75.0192,74.7878,75.0109,18600.0
2014-12-26 09:45:00,90.75,90.83,90.66,90.83,15000.0,74.9862,75.0523,74.9118,75.0523,15000.0
2014-12-26 09:50:00,90.84,90.89,90.76,90.84,10100.0,75.0605,75.1018,74.9944,75.0605,10100.0
2014-12-26 09:55:00,90.84,90.87,90.78,90.82,9000.0,75.0605,75.0853,75.0109,75.044,9000.0
2014-12-26 10:00:00,90.85,90.87,90.7,90.73,17500.0,75.0688,75.0853,74.9448,74.9696,17500.0
2014-12-26 10:05:00,90.73,90.83,90.71,90.8,23300.0,74.9696,75.0523,74.9531,75.0275,23300.0
2014-12-26 10:10:00,90.82,90.86,90.72,90.86,11600.0,75.044,75.077,74.9614,75.077,11600.0
2014-12-26 10:15:00,90.86,90.9,90.81,90.88,11800.0,75.077,75.1101,75.0357,75.0936,11800.0
2014-12-26 10:20:00,90.88,90.88,90.73,90.73,7600.0,75.0936,75.0936,74.9696,74.9696,7600.0
2014-12-26 10:25:00,90.76,90.76,90.69,90.74,7300.0,74.9944,74.9944,74.9366,74.9779,7300.0
2014-12-26 10:30:00,90.76,90.76,90.71,90.71,15700.0,74.9944,74.9944,74.9531,74.9531,15700.0
2014-12-26 10:35:00,90.72,90.75,90.44,90.44,18300.0,74.9614,74.9862,74.73,74.73,18300.0
2014-12-26 10:40:00,90.45,90.48,90.28,90.28,15100.0,74.7383,74.7631,74.5978,74.5978,15100.0
2014-12-26 10:45:00,90.29,90.32,90.24,90.27,13000.0,74.6061,74.6309,74.5647,74.5895,13000.0
2014-12-26 10:50:00,90.26,90.36,90.26,90.36,11000.0,74.5813,74.6639,74.5813,74.6639,11000.0
2014-12-26 10:55:00,90.36,90.45,90.35,90.43,12600.0,74.6639,74.7383,74.6556,74.7217,12600.0
2014-12-26 11:00:00,90.42,90.43,90.38,90.38,10400.0,74.7135,74.7217,74.6804,74.6804,10400.0
2014-12-26 11:05:00,90.37,90.39,90.32,90.33,9000.0,74.6722,74.6887,74.6309,74.6391,9000.0
2014-12-26 11:10:00,90.33,90.34,90.27,90.28,6500.0,74.6391,74.6474,74.5895,74.5978,6500.0
2014-12-26 11:15:00,90.29,90.33,90.28,90.31,10700.0,74.6061,74.6391,74.5978,74.6226,10700.0
2014-12-26 11:20:00,90.31,90.31,90.26,90.31,10900.0,74.6226,74.6226,74.5813,74.6226,10900.0
2014-12-26 11:25:00,90.3,90.36,90.3,90.34,9200.0,74.6143,74.6639,74.6143,74.6474,9200.0
2014-12-26 11:30:00,90.34,90.37,90.3,90.32,9600.0,74.6474,74.6722,74.6143,74.6309,9600.0
2014-12-26 11:35:00,90.31,90.32,90.28,90.29,3300.0,74.6226,74.6309,74.5978,74.6061,3300.0
2014-12-26 11:40:00,90.28,90.29,90.26,90.27,5500.0,74.5978,74.6061,74.5813,74.5895,5500.0
2014-12-26 11:45:00,90.27,90.31,90.26,90.28,9400.0,74.5895,74.6226,74.5813,74.5978,9400.0
2014-12-26 11:50:00,90.29,90.4,90.29,90.36,12100.0,74.6061,74.697,74.6061,74.6639,12100.0
2014-12-26 11:55:00,90.33,90.34,90.3,90.32,6500.0,74.6391,74.6474,74.6143,74.6309,6500.0
2014-12-26 12:00:00,90.33,90.36,90.32,90.34,7800.0,74.6391,74.6639,74.6309,74.6474,7800.0
2014-12-26 12:05:00,90.34,90.39,90.34,90.39,6400.0,74.6474,74.6887,74.6474,74.6887,6400.0
2014-12-26 12:10:00,90.38,90.4,90.34,90.39,6500.0,74.6804,74.697,74.6474,74.6887,6500.0
2014-12-26 12:15:00,90.39,90.41,90.38,90.41,9900.0,74.6887,74.7052,74.6804,74.7052,9900.0
2014-12-26 12:20:00,90.39,90.4,90.36,90.39,6300.0,74.6887,74.697,74.6639,74.6887,6300.0
2014-12-26 12:25:00,90.39,90.43,90.38,90.41,6700.0,74.6887,74.7217,74.6804,74.7052,6700.0
2014-12-26 12:30:00,90.41,90.42,90.35,90.36,17800.0,74.7052,74.7135,74.6556,74.6639,17800.0
2014-12-26 12:35:00,90.36,90.36,90.3,90.31,4800.0,74.6639,74.6639,74.6143,74.6226,4800.0
2014-12-26 12:40:00,90.31,90.32,90.21,90.21,17800.0,74.6226,74.6309,74.54,74.54,17800.0
2014-12-26 12:45:00,90.2,90.24,90.2,90.24,6700.0,74.5317,74.5647,74.5317,74.5647,6700.0
2014-12-26 12:50:00,90.24,90.26,90.23,90.26,6700.0,74.5647,74.5813,74.5565,74.5813,6700.0
2014-12-26 12:55:00,90.26,90.36,90.26,90.36,11500.0,74.5813,74.6639,74.5813,74.6639,11500.0
2014-12-26 13:00:00,90.37,90.4,90.2,90.21,24900.0,74.6722,74.697,74.5317,74.54,24900.0
2014-12-26 13:05:00,90.21,90.26,90.19,90.26,7700.0,74.54,74.5813,74.5234,74.5813,7700.0
2014-12-26 13:10:00,90.25,90.27,90.23,90.23,10100.0,74.573,74.5895,74.5565,74.5565,10100.0
2014-12-26 13:15:00,90.25,90.25,90.23,90.23,6100.0,74.573,74.573,74.5565,74.5565,6100.0
2014-12-26 13:20:00,90.24,90.25,90.2,90.21,9700.0,74.5647,74.573,74.5317,74.54,9700.0
2014-12-26 13:25:00,90.22,90.22,90.18,90.19,4300.0,74.5482,74.5482,74.5152,74.5234,4300.0
2014-12-26 13:30:00,90.19,90.25,90.19,90.25,9200.0,74.5234,74.573,74.5234,74.573,9200.0
2014-12-26 13:35:00,90.26,90.33,90.26,90.29,5600.0,74.5813,74.6391,74.5813,74.6061,5600.0
2014-12-26 13:40:00,90.3,90.3,90.21,90.23,14600.0,74.6143,74.6143,74.54,74.5565,14600.0
2014-12-26 13:45:00,90.24,90.29,90.23,90.29,5100.0,74.5647,74.6061,74.5565,74.6061,5100.0
2014-12-26 13:50:00,90.31,90.37,90.31,90.35,6600.0,74.6226,74.6722,74.6226,74.6556,6600.0
2014-12-26 13:55:00,90.35,90.45,90.33,90.4,25800.0,74.6556,74.7383,74.6391,74.697,25800.0
2014-12-26 14:00:00,90.4,90.5,90.39,90.5,15000.0,74.697,74.7796,74.6887,74.7796,15000.0
2014-12-26 14:05:00,90.49,90.58,90.47,90.55,8700.0,74.7713,74.8457,74.7548,74.8209,8700.0
2014-12-26 14:10:00,90.55,90.56,90.54,90.55,5700.0,74.8209,74.8292,74.8126,74.8209,5700.0
2014-12-26 14:15:00,90.55,90.56,90.51,90.53,6700.0,74.8209,74.8292,74.7878,74.8044,6700.0
2014-12-26 14:20:00,90.53,90.55,90.51,90.53,13800.0,74.8044,74.8209,74.7878,74.8044,13800.0
2014-12-26 14:25:00,90.53,90.54,90.47,90.5,11300.0,74.8044,74.8126,74.7548,74.7796,11300.0
2014-12-26 14:30:00,90.5,90.56,90.49,90.55,12500.0,74.7796,74.8292,74.7713,74.8209,12500.0
2014-12-26 14:35:00,90.54,90.58,90.54,90.58,6600.0,74.8126,74.8457,74.8126,74.8457,6600.0
2014-12-26 14:40:00,90.58,90.61,90.57,90.59,5800.0,74.8457,74.8705,74.8374,74.854,5800.0
2014-12-26 14:45:00,90.58,90.6,90.52,90.55,10800.0,74.8457,74.8622,74.7961,74.8209,10800.0
2014-12-26 14:50:00,90.56,90.56,90.52,90.54,10600.0,74.8292,74.8292,74.7961,74.8126,10600.0
2014-12-26 14:55:00,90.52,90.56,90.52,90.55,10800.0,74.7961,74.8292,74.7961,74.8209,10800.0
2014-12-26 15:00:00,90.55,90.58,90.54,90.58,11400.0,74.8209,74.8457,74.8126,74.8457,11400.0
2014-12-26 15:05:00,90.58,90.59,90.45,90.45,28700.0,74.8457,74.854,74.7383,74.7383,28700.0
2014-12-26 15:10:00,90.45,90.5,90.43,90.5,16400.0,74.7383,74.7796,74.7217,74.7796,16400.0
2014-12-26 15:15:00,90.5,90.52,90.48,90.52,13600.0,74.7796,74.7961,74.7631,74.7961,13600.0
2014-12-26 15:20:00,90.52,90.52,90.48,90.49,16600.0,74.7961,74.7961,74.7631,74.7713,16600.0
2014-12-26 15:25:00,90.49,90.5,90.43,90.44,22700.0,74.7713,74.7796,74.7217,74.73,22700.0
2014-12-26 15:30:00,90.44,90.46,90.41,90.46,30400.0,74.73,74.7465,74.7052,74.7465,30400.0
2014-12-26 15:35:00,90.46,90.46,90.36,90.37,23400.0,74.7465,74.7465,74.6639,74.6722,23400.0
2014-12-26 15:40:00,90.36,90.39,90.33,90.34,20600.0,74.6639,74.6887,74.6391,74.6474,20600.0
2014-12-26 15:45:00,90.34,90.34,90.3,90.31,32400.0,74.6474,74.6474,74.6143,74.6226,32400.0
2014-12-26 15:50:00,90.31,90.31,90.2,90.2,45200.0,74.6226,74.6226,74.5317,74.5317,45200.0
2014-12-26 15:55:00,90.2,90.24,90.16,90.21,68400.0,74.5317,74.5647,74.4986,74.54,68400.0
2014-12-29 09:30:00,89.77,89.88,89.4,89.4,51600.0,74.6701,74.7616,74.3624,74.3624,51600.0
2014-12-29 09:35:00,89.4,89.82,89.4,89.72,12900.0,74.3624,74.7117,74.3624,74.6285,12900.0
2014-12-29 09:40:00,89.78,89.95,89.69,89.95,34600.0,74.6784,74.8199,74.6036,74.8199,34600.0
2014-12-29 09:45:00,89.93,89.93,89.81,89.93,10900.0,74.8032,74.8032,74.7034,74.8032,10900.0
2014-12-29 09:50:00,89.94,90.1,89.94,90.07,20000.0,74.8115,74.9446,74.8115,74.9197,20000.0
2014-12-29 09:55:00,90.11,90.19,90.06,90.09,21600.0,74.9529,75.0195,74.9114,74.9363,21600.0
2014-12-29 10:00:00,90.11,90.14,90.01,90.09,19100.0,74.9529,74.9779,74.8698,74.9363,19100.0
2014-12-29 10:05:00,90.1,90.19,90.09,90.16,20600.0,74.9446,75.0195,74.9363,74.9945,20600.0
2014-12-29 10:10:00,90.15,90.24,90.15,90.15,15600.0,74.9862,75.0611,74.9862,74.9862,15600.0
2014-12-29 10:15:00,90.15,90.2,90.06,90.2,11400.0,74.9862,75.0278,74.9114,75.0278,11400.0
2014-12-29 10:20:00,90.21,90.24,90.09,90.11,15000.0,75.0361,75.0611,74.9363,74.9529,15000.0
2014-12-29 10:25:00,90.11,90.2,90.09,90.13,9200.0,74.9529,75.0278,74.9363,74.9696,9200.0
2014-12-29 10:30:00,90.11,90.15,90.06,90.06,12200.0,74.9529,74.9862,74.9114,74.9114,12200.0
2014-12-29 10:35:00,90.07,90.13,90.05,90.12,12200.0,74.9197,74.9696,74.903,74.9613,12200.0
2014-12-29 10:40:00,90.13,90.19,90.11,90.17,14000.0,74.9696,75.0195,74.9529,75.0028,14000.0
2014-12-29 10:45:00,90.17,90.2,90.14,90.2,9400.0,75.0028,75.0278,74.9779,75.0278,9400.0
2014-12-29 10:50:00,90.2,90.2,90.08,90.13,15300.0,75.0278,75.0278,74.928,74.9696,15300.0
2014-12-29 10:55:00,90.13,90.15,90.08,90.15,13900.0,74.9696,74.9862,74.928,74.9862,13900.0
2014-12-29 11:00:00,90.13,90.13,90.02,90.05,11900.0,74.9696,74.9696,74.8781,74.903,11900.0
2014-12-29 11:05:00,90.05,90.05,90.01,90.04,11200.0,74.903,74.903,74.8698,74.8947,11200.0
2014-12-29 11:10:00,90.03,90.04,89.98,90.02,14900.0,74.8864,74.8947,74.8448,74.8781,14900.0
2014-12-29 11:15:00,90.02,90.11,90.0,90.11,15000.0,74.8781,74.9529,74.8614,74.9529,15000.0
2014-12-29 11:20:00,90.13,90.23,90.11,90.19,18200.0,74.9696,75.0528,74.9529,75.0195,18200.0
2014-12-29 11:25:00,90.19,90.24,90.18,90.2,10900.0,75.0195,75.0611,75.0112,75.0278,10900.0
2014-12-29 11:30:00,90.2,90.29,90.2,90.24,9300.0,75.0278,75.1027,75.0278,75.0611,9300.0
2014-12-29 11:35:00,90.25,90.26,90.19,90.23,21200.0,75.0694,75.0777,75.0195,75.0528,21200.0
2014-12-29 11:40:00,90.22,90.34,90.22,90.34,30500.0,75.0444,75.1443,75.0444,75.1443,30500.0
2014-12-29 11:45:00,90.33,90.41,90.31,90.41,30100.0,75.1359,75.2025,75.1193,75.2025,30100.0
2014-12-29 11:50:00,90.41,90.43,90.38,90.4,16800.0,75.2025,75.2191,75.1775,75.1942,16800.0
2014-12-29 11:55:00,90.4,90.43,90.39,90.4,15200.0,75.1942,75.2191,75.1858,75.1942,15200.0
2014-12-29 12:00:00,90.41,90.45,90.38,90.45,20000.0,75.2025,75.2358,75.1775,75.2358,20000.0
2014-12-29 12:05:00,90.45,90.45,90.4,90.42,17100.0,75.2358,75.2358,75.1942,75.2108,17100.0
2014-12-29 12:10:00,90.42,90.43,90.33,90.4,15400.0,75.2108,75.2191,75.1359,75.1942,15400.0
2014-12-29 12:15:00,90.38,90.44,90.37,90.44,21600.0,75.1775,75.2274,75.1692,75.2274,21600.0
2014-12-29 12:20:00,90.44,90.49,90.39,90.39,12800.0,75.2274,75.269,75.1858,75.1858,12800.0
2014-12-29 12:25:00,90.4,90.47,90.38,90.45,25000.0,75.1942,75.2524,75.1775,75.2358,25000.0
2014-12-29 12:30:00,90.45,90.56,90.45,90.54,40700.0,75.2358,75.3272,75.2358,75.3106,40700.0
2014-12-29 12:35:00,90.52,90.55,90.48,90.48,14900.0,75.294,75.3189,75.2607,75.2607,14900.0
2014-12-29 12:40:00,90.48,90.48,90.43,90.44,7200.0,75.2607,75.2607,75.2191,75.2274,7200.0
2014-12-29 12:45:00,90.44,90.44,90.39,90.44,9500.0,75.2274,75.2274,75.1858,75.2274,9500.0
2014-12-29 12:50:00,90.44,90.49,90.43,90.49,9300.0,75.2274,75.269,75.2191,75.269,9300.0
2014-12-29 12:55:00,90.48,90.48,90.4,90.4,11100.0,75.2607,75.2607,75.1942,75.1942,11100.0
2014-12-29 13:00:00,90.39,90.42,90.32,90.32,17100.0,75.1858,75.2108,75.1276,75.1276,17100.0
2014-12-29 13:05:00,90.31,90.38,90.28,90.36,12500.0,75.1193,75.1775,75.0943,75.1609,12500.0
2014-12-29 13:10:00,90.37,90.38,90.29,90.33,11200.0,75.1692,75.1775,75.1027,75.1359,11200.0
2014-12-29 13:15:00,90.31,90.4,90.31,90.39,9900.0,75.1193,75.1942,75.1193,75.1858,9900.0
2014-12-29 13:20:00,90.4,90.49,90.4,90.48,7700.0,75.1942,75.269,75.1942,75.2607,7700.0
2014-12-29 13:25:00,90.49,90.51,90.45,90.46,6000.0,75.269,75.2857,75.2358,75.2441,6000.0
2014-12-29 13:30:00,90.47,90.47,90.3,90.31,9100.0,75.2524,75.2524,75.111,75.1193,9100.0
2014-12-29 13:35:00,90.31,90.32,90.2,90.24,6900.0,75.1193,75.1276,75.0278,75.0611,6900.0
2014-12-29 13:40:00,90.22,90.22,90.15,90.18,6700.0,75.0444,75.0444,74.9862,75.0112,6700.0
2014-12-29 13:45:00,90.15,90.16,90.1,90.1,6800.0,74.9862,74.9945,74.9446,74.9446,6800.0
2014-12-29 13:50:00,90.08,90.11,90.05,90.1,6600.0,74.928,74.9529,74.903,74.9446,6600.0
2014-12-29 13:55:00,90.11,90.11,90.06,90.09,4600.0,74.9529,74.9529,74.9114,74.9363,4600.0
2014-12-29 14:00:00,90.08,90.16,90.08,90.13,7900.0,74.928,74.9945,74.928,74.9696,7900.0
2014-12-29 14:05:00,90.12,90.16,90.1,90.14,7700.0,74.9613,74.9945,74.9446,74.9779,7700.0
2014-12-29 14:10:00,90.13,90.22,90.13,90.2,7300.0,74.9696,75.0444,74.9696,75.0278,7300.0
2014-12-29 14:15:00,90.21,90.21,90.13,90.15,11200.0,75.0361,75.0361,74.9696,74.9862,11200.0
2014-12-29 14:20:00,90.15,90.18,90.13,90.15,9400.0,74.9862,75.0112,74.9696,74.9862,9400.0
2014-12-29 14:25:00,90.12,90.14,90.09,90.11,9400.0,74.9613,74.9779,74.9363,74.9529,9400.0
2014-12-29 14:30:00,90.12,90.12,90.09,90.11,13800.0,74.9613,74.9613,74.9363,74.9529,13800.0
2014-12-29 14:35:00,90.12,90.15,90.05,90.06,14600.0,74.9613,74.9862,74.903,74.9114,14600.0
2014-12-29 14:40:00,90.06,90.12,90.06,90.11,11600.0,74.9114,74.9613,74.9114,74.9529,11600.0
2014-12-29 14:45:00,90.11,90.17,90.11,90.15,8200.0,74.9529,75.0028,74.9529,74.9862,8200.0
2014-12-29 14:50:00,90.14,90.18,90.13,90.15,6800.0,74.9779,75.0112,74.9696,74.9862,6800.0
2014-12-29 14:55:00,90.15,90.21,90.13,90.18,16600.0,74.9862,75.0361,74.9696,75.0112,16600.0
2014-12-29 15:00:00,90.18,90.18,90.1,90.17,13300.0,75.0112,75.0112,74.9446,75.0028,13300.0
2014-12-29 15:05:00,90.16,90.16,90.08,90.09,23100.0,74.9945,74.9945,74.928,74.9363,23100.0
2014-12-29 15:10:00,90.09,90.1,90.02,90.09,30900.0,74.9363,74.9446,74.8781,74.9363,30900.0
2014-12-29 15:15:00,90.09,90.21,90.07,90.19,17200.0,74.9363,75.0361,74.9197,75.0195,17200.0
2014-12-29 15:20:00,90.19,90.25,90.19,90.25,7600.0,75.0195,75.0694,75.0195,75.0694,7600.0
2014-12-29 15:25:00,90.25,90.26,90.19,90.2,14500.0,75.0694,75.0777,75.0195,75.0278,14500.0
2014-12-29 15:30:00,90.21,90.22,90.14,90.14,14000.0,75.0361,75.0444,74.9779,74.9779,14000.0
2014-12-29 15:35:00,90.14,90.18,90.07,90.13,29600.0,74.9779,75.0112,74.9197,74.9696,29600.0
2014-12-29 15:40:00,90.12,90.22,90.12,90.2,18100.0,74.9613,75.0444,74.9613,75.0278,18100.0
2014-12-29 15:45:00,90.19,90.2,90.17,90.17,29500.0,75.0195,75.0278,75.0028,75.0028,29500.0
2014-12-29 15:50:00,90.16,90.16,90.12,90.13,29800.0,74.9945,74.9945,74.9613,74.9696,29800.0
2014-12-29 15:55:00,90.12,90.16,90.1,90.16,74100.0,74.9613,74.9945,74.9446,74.9945,74100.0
2014-12-30 09:30:00,89.95,90.27,89.95,90.25,32200.0,74.8199,75.086,74.8199,75.0694,32200.0
2014-12-30 09:35:00,90.25,90.39,90.07,90.16,8900.0,75.0694,75.1858,74.9197,74.9945,8900.0
2014-12-30 09:40:00,90.15,90.26,90.04,90.05,12100.0,74.9862,75.0777,74.8947,74.903,12100.0
2014-12-30 09:45:00,90.09,90.24,90.0,90.23,10500.0,74.9363,75.0611,74.8614,75.0528,10500.0
2014-12-30 09:50:00,90.22,90.22,89.95,89.95,6900.0,75.0444,75.0444,74.8199,74.8199,6900.0
2014-12-30 09:55:00,89.99,90.05,89.85,89.92,21900.0,74.8531,74.903,74.7367,74.7949,21900.0
2014-12-30 10:00:00,89.92,90.07,89.89,90.03,15700.0,74.7949,74.9197,74.7699,74.8864,15700.0
2014-12-30 10:05:00,90.05,90.05,89.97,90.02,25700.0,74.903,74.903,74.8365,74.8781,25700.0
2014-12-30 10:10:00,90.01,90.09,89.99,90.08,22100.0,74.8698,74.9363,74.8531,74.928,22100.0
2014-12-30 10:15:00,90.08,90.09,89.99,90.03,9400.0,74.928,74.9363,74.8531,74.8864,9400.0
2014-12-30 10:20:00,90.01,90.07,89.96,89.99,12400.0,74.8698,74.9197,74.8282,74.8531,12400.0
2014-12-30 10:25:00,90.02,90.07,89.94,89.98,13900.0,74.8781,74.9197,74.8115,74.8448,13900.0
2014-12-30 10:30:00,89.95,89.96,89.64,89.64,30500.0,74.8199,74.8282,74.562,74.562,30500.0
2014-12-30 10:35:00,89.66,89.66,89.59,89.65,12100.0,74.5786,74.5786,74.5204,74.5703,12100.0
2014-12-30 10:40:00,89.65,89.65,89.55,89.58,13600.0,74.5703,74.5703,74.4871,74.5121,13600.0
2014-12-30 10:45:00,89.56,89.62,89.52,89.56,11400.0,74.4955,74.5454,74.4622,74.4955,11400.0
2014-12-30 10:50:00,89.55,89.55,89.42,89.46,22700.0,74.4871,74.4871,74.379,74.4123,22700.0
2014-12-30 10:55:00,89.48,89.58,89.46,89.56,32400.0,74.4289,74.5121,74.4123,74.4955,32400.0
2014-12-30 11:00:00,89.55,89.64,89.54,89.56,13000.0,74.4871,74.562,74.4788,74.4955,13000.0
2014-12-30 11:05:00,89.58,89.59,89.47,89.5,8900.0,74.5121,74.5204,74.4206,74.4455,8900.0
2014-12-30 11:10:00,89.52,89.52,89.44,89.44,5100.0,74.4622,74.4622,74.3956,74.3956,5100.0
2014-12-30 11:15:00,89.43,89.48,89.43,89.44,8300.0,74.3873,74.4289,74.3873,74.3956,8300.0
2014-12-30 11:20:00,89.46,89.51,89.42,89.48,8600.0,74.4123,74.4539,74.379,74.4289,8600.0
2014-12-30 11:25:00,89.51,89.52,89.38,89.38,13800.0,74.4539,74.4622,74.3457,74.3457,13800.0
2014-12-30 11:30:00,89.38,89.38,89.28,89.29,8100.0,74.3457,74.3457,74.2626,74.2709,8100.0
2014-12-30 11:35:00,89.31,89.44,89.31,89.43,22100.0,74.2875,74.3956,74.2875,74.3873,22100.0
2014-12-30 11:40:00,89.45,89.48,89.42,89.46,7400.0,74.404,74.4289,74.379,74.4123,7400.0
2014-12-30 11:45:00,89.45,89.59,89.44,89.56,13300.0,74.404,74.5204,74.3956,74.4955,13300.0
2014-12-30 11:50:00,89.57,89.59,89.45,89.48,7700.0,74.5038,74.5204,74.404,74.4289,7700.0
2014-12-30 11:55:00,89.45,89.46,89.43,89.44,6100.0,74.404,74.4123,74.3873,74.3956,6100.0
2014-12-30 12:00:00,89.44,89.5,89.43,89.49,11500.0,74.3956,74.4455,74.3873,74.4372,11500.0
2014-12-30 12:05:00,89.49,89.57,89.47,89.56,11400.0,74.4372,74.5038,74.4206,74.4955,11400.0
2014-12-30 12:10:00,89.57,89.57,89.53,89.54,11600.0,74.5038,74.5038,74.4705,74.4788,11600.0
2014-12-30 12:15:00,89.55,89.62,89.55,89.58,10500.0,74.4871,74.5454,74.4871,74.5121,10500.0
2014-12-30 12:20:00,89.58,89.62,89.55,89.61,9600.0,74.5121,74.5454,74.4871,74.537,9600.0
2014-12-30 12:25:00,89.61,89.61,89.57,89.59,5400.0,74.537,74.537,74.5038,74.5204,5400.0
2014-12-30 12:30:00,89.59,89.59,89.56,89.59,10200.0,74.5204,74.5204,74.4955,74.5204,10200.0
2014-12-30 12:35:00,89.59,89.62,89.56,89.62,11800.0,74.5204,74.5454,74.4955,74.5454,11800.0
2014-12-30 12:40:00,89.61,89.67,89.61,89.66,11800.0,74.537,74.587,74.537,74.5786,11800.0
2014-12-30 12:45:00,89.65,89.7,89.64,89.7,6300.0,74.5703,74.6119,74.562,74.6119,6300.0
2014-12-30 12:50:00,89.69,89.71,89.67,89.7,7400.0,74.6036,74.6202,74.587,74.6119,7400.0
2014-12-30 12:55:00,89.7,89.73,89.69,89.69,3200.0,74.6119,74.6369,74.6036,74.6036,3200.0
2014-12-30 13:00:00,89.69,89.79,89.67,89.77,25900.0,74.6036,74.6868,74.587,74.6701,25900.0
2014-12-30 13:05:00,89.78,89.78,89.72,89.73,14100.0,74.6784,74.6784,74.6285,74.6369,14100.0
2014-12-30 13:10:00,89.73,89.78,89.73,89.76,8300.0,74.6369,74.6784,74.6369,74.6618,8300.0
2014-12-30 13:15:00,89.77,89.77,89.72,89.73,9600.0,74.6701,74.6701,74.6285,74.6369,9600.0
2014-12-30 13:20:00,89.73,89.75,89.67,89.68,8500.0,74.6369,74.6535,74.587,74.5953,8500.0
2014-12-30 13:25:00,89.69,89.69,89.58,89.58,15300.0,74.6036,74.6036,74.5121,74.5121,15300.0
2014-12-30 13:30:00,89.57,89.57,89.55,89.56,13900.0,74.5038,74.5038,74.4871,74.4955,13900.0
2014-12-30 13:35:00,89.56,89.6,89.56,89.57,10500.0,74.4955,74.5287,74.4955,74.5038,10500.0
2014-12-30 13:40:00,89.57,89.57,89.48,89.5,11000.0,74.5038,74.5038,74.4289,74.4455,11000.0
2014-12-30 13:45:00,89.51,89.54,89.49,89.53,8700.0,74.4539,74.4788,74.4372,74.4705,8700.0
2014-12-30 13:50:00,89.53,89.53,89.47,89.5,6700.0,74.4705,74.4705,74.4206,74.4455,6700.0
2014-12-30 13:55:00,89.49,89.52,89.47,89.48,10300.0,74.4372,74.4622,74.4206,74.4289,10300.0
2014-12-30 14:00:00,89.49,89.6,89.46,89.6,34000.0,74.4372,74.5287,74.4123,74.5287,34000.0
2014-12-30 14:05:00,89.6,89.62,89.59,89.61,6000.0,74.5287,74.5454,74.5204,74.537,6000.0
2014-12-30 14:10:00,89.61,89.62,89.57,89.62,5200.0,74.537,74.5454,74.5038,74.5454,5200.0
2014-12-30 14:15:00,89.61,89.61,89.57,89.6,2100.0,74.537,74.537,74.5038,74.5287,2100.0
2014-12-30 14:20:00,89.61,89.62,89.54,89.54,9500.0,74.537,74.5454,74.4788,74.4788,9500.0
2014-12-30 14:25:00,89.55,89.56,89.54,89.54,3600.0,74.4871,74.4955,74.4788,74.4788,3600.0
2014-12-30 14:30:00,89.54,89.55,89.47,89.49,11500.0,74.4788,74.4871,74.4206,74.4372,11500.0
2014-12-30 14:35:00,89.49,89.5,89.46,89.48,11900.0,74.4372,74.4455,74.4123,74.4289,11900.0
2014-12-30 14:40:00,89.49,89.55,89.49,89.53,20700.0,74.4372,74.4871,74.4372,74.4705,20700.0
2014-12-30 14:45:00,89.53,89.55,89.49,89.51,11100.0,74.4705,74.4871,74.4372,74.4539,11100.0
2014-12-30 14:50:00,89.5,89.51,89.43,89.43,19500.0,74.4455,74.4539,74.3873,74.3873,19500.0
2014-12-30 14:55:00,89.43,89.47,89.42,89.43,17200.0,74.3873,74.4206,74.379,74.3873,17200.0
2014-12-30 15:00:00,89.44,89.45,89.42,89.45,7400.0,74.3956,74.404,74.379,74.404,7400.0
2014-12-30 15:05:00,89.45,89.5,89.43,89.5,19100.0,74.404,74.4455,74.3873,74.4455,19100.0
2014-12-30 15:10:00,89.5,89.53,89.49,89.52,13100.0,74.4455,74.4705,74.4372,74.4622,13100.0
2014-12-30 15:15:00,89.53,89.54,89.49,89.53,13200.0,74.4705,74.4788,74.4372,74.4705,13200.0
2014-12-30 15:20:00,89.52,89.57,89.5,89.56,30300.0,74.4622,74.5038,74.4455,74.4955,30300.0
2014-12-30 15:25:00,89.56,89.61,89.55,89.6,45700.0,74.4955,74.537,74.4871,74.5287,45700.0
2014-12-30 15:30:00,89.59,89.61,89.57,89.59,25500.0,74.5204,74.537,74.5038,74.5204,25500.0
2014-12-30 15:35:00,89.59,89.62,89.58,89.61,12400.0,74.5204,74.5454,74.5121,74.537,12400.0
2014-12-30 15:40:00,89.62,89.63,89.51,89.53,22100.0,74.5454,74.5537,74.4539,74.4705,22100.0
2014-12-30 15:45:00,89.53,89.54,89.49,89.51,20400.0,74.4705,74.4788,74.4372,74.4539,20400.0
2014-12-30 15:50:00,89.52,89.52,89.5,89.5,20100.0,74.4622,74.4622,74.4455,74.4455,20100.0
2014-12-30 15:55:00,89.51,89.53,89.44,89.45,47600.0,74.4539,74.4705,74.3956,74.404,47600.0
2014-12-31 09:30:00,89.72,90.0,89.59,89.84,24000.0,74.6285,74.8614,74.5204,74.7284,24000.0
2014-12-31 09:35:00,89.87,89.88,89.68,89.76,11400.0,74.7533,74.7616,74.5953,74.6618,11400.0
2014-12-31 09:40:00,89.76,89.78,89.45,89.51,21300.0,74.6618,74.6784,74.404,74.4539,21300.0
2014-12-31 09:45:00,89.51,89.66,89.48,89.66,25300.0,74.4539,74.5786,74.4289,74.5786,25300.0
2014-12-31 09:50:00,89.69,89.73,89.57,89.63,12500.0,74.6036,74.6369,74.5038,74.5537,12500.0
2014-12-31 09:55:00,89.6,89.7,89.58,89.64,13200.0,74.5287,74.6119,74.5121,74.562,13200.0
2014-12-31 10:00:00,89.63,89.77,89.63,89.73,10600.0,74.5537,74.6701,74.5537,74.6369,10600.0
2014-12-31 10:05:00,89.78,89.86,89.75,89.8,8100.0,74.6784,74.745,74.6535,74.6951,8100.0
2014-12-31 10:10:00,89.77,89.8,89.67,89.67,12000.0,74.6701,74.6951,74.587,74.587,12000.0
2014-12-31 10:15:00,89.67,89.69,89.58,89.62,6800.0,74.587,74.6036,74.5121,74.5454,6800.0
2014-12-31 10:20:00,89.62,89.64,89.52,89.52,5600.0,74.5454,74.562,74.4622,74.4622,5600.0
2014-12-31 10:25:00,89.52,89.54,89.49,89.5,12100.0,74.4622,74.4788,74.4372,74.4455,12100.0
2014-12-31 10:30:00,89.52,89.54,89.44,89.48,12600.0,74.4622,74.4788,74.3956,74.4289,12600.0
2014-12-31 10:35:00,89.48,89.54,89.46,89.54,16100.0,74.4289,74.4788,74.4123,74.4788,16100.0
2014-12-31 10:40:00,89.52,89.6,89.51,89.55,11700.0,74.4622,74.5287,74.4539,74.4871,11700.0
2014-12-31 10:45:00,89.54,89.55,89.46,89.53,9000.0,74.4788,74.4871,74.4123,74.4705,9000.0
2014-12-31 10:50:00,89.52,89.67,89.51,89.62,9600.0,74.4622,74.587,74.4539,74.5454,9600.0
2014-12-31 10:55:00,89.6,89.62,89.56,89.59,7000.0,74.5287,74.5454,74.4955,74.5204,7000.0
2014-12-31 11:00:00,89.56,89.58,89.4,89.4,6400.0,74.4955,74.5121,74.3624,74.3624,6400.0
2014-12-31 11:05:00,89.41,89.41,89.31,89.34,8500.0,74.3707,74.3707,74.2875,74.3125,8500.0
2014-12-31 11:10:00,89.34,89.35,89.25,89.31,7700.0,74.3125,74.3208,74.2376,74.2875,7700.0
2014-12-31 11:15:00,89.31,89.31,89.23,89.24,9000.0,74.2875,74.2875,74.221,74.2293,9000.0
2014-12-31 11:20:00,89.25,89.29,89.21,89.21,6800.0,74.2376,74.2709,74.2043,74.2043,6800.0
2014-12-31 11:25:00,89.2,89.2,89.1,89.11,17600.0,74.196,74.196,74.1128,74.1211,17600.0
2014-12-31 11:30:00,89.1,89.13,89.06,89.11,11300.0,74.1128,74.1378,74.0796,74.1211,11300.0
2014-12-31 11:35:00,89.13,89.13,89.07,89.09,4600.0,74.1378,74.1378,74.0879,74.1045,4600.0
2014-12-31 11:40:00,89.09,89.09,89.02,89.02,11100.0,74.1045,74.1045,74.0463,74.0463,11100.0
2014-12-31 11:45:00,89.04,89.06,89.01,89.03,14700.0,74.0629,74.0796,74.038,74.0546,14700.0
2014-12-31 11:50:00,89.02,89.02,88.94,88.98,19800.0,74.0463,74.0463,73.9797,74.013,19800.0
2014-12-31 11:55:00,88.99,89.04,88.99,89.04,8000.0,74.0213,74.0629,74.0213,74.0629,8000.0
2014-12-31 12:00:00,89.04,89.05,88.9,88.9,12300.0,74.0629,74.0712,73.9465,73.9465,12300.0
2014-12-31 12:05:00,88.89,88.98,88.89,88.95,18800.0,73.9382,74.013,73.9382,73.9881,18800.0
2014-12-31 12:10:00,88.96,88.98,88.81,88.82,23700.0,73.9964,74.013,73.8716,73.8799,23700.0
2014-12-31 12:15:00,88.82,88.89,88.82,88.86,7900.0,73.8799,73.9382,73.8799,73.9132,7900.0
2014-12-31 12:20:00,88.84,88.86,88.76,88.84,9300.0,73.8966,73.9132,73.83,73.8966,9300.0
2014-12-31 12:25:00,88.85,88.85,88.69,88.82,10300.0,73.9049,73.9049,73.7718,73.8799,10300.0
2014-12-31 12:30:00,88.82,88.84,88.7,88.71,5300.0,73.8799,73.8966,73.7801,73.7884,5300.0
2014-12-31 12:35:00,88.7,88.82,88.69,88.75,6100.0,73.7801,73.8799,73.7718,73.8217,6100.0
2014-12-31 12:40:00,88.75,88.78,88.69,88.69,10400.0,73.8217,73.8467,73.7718,73.7718,10400.0
2014-12-31 12:45:00,88.69,88.77,88.68,88.72,10200.0,73.7718,73.8383,73.7635,73.7967,10200.0
2014-12-31 12:50:00,88.69,88.75,88.67,88.75,7800.0,73.7718,73.8217,73.7552,73.8217,7800.0
2014-12-31 12:55:00,88.73,88.8,88.68,88.77,10100.0,73.8051,73.8633,73.7635,73.8383,10100.0
2014-12-31 13:00:00,88.78,88.95,88.77,88.95,6900.0,73.8467,73.9881,73.8383,73.9881,6900.0
2014-12-31 13:05:00,88.96,88.99,88.91,88.92,8500.0,73.9964,74.0213,73.9548,73.9631,8500.0
2014-12-31 13:10:00,88.9,88.93,88.8,88.84,4300.0,73.9465,73.9714,73.8633,73.8966,4300.0
2014-12-31 13:15:00,88.85,88.85,88.69,88.69,9900.0,73.9049,73.9049,73.7718,73.7718,9900.0
2014-12-31 13:20:00,88.69,88.74,88.67,88.7,10700.0,73.7718,73.8134,73.7552,73.7801,10700.0
2014-12-31 13:25:00,88.69,88.74,88.66,88.74,11100.0,73.7718,73.8134,73.7468,73.8134,11100.0
2014-12-31 13:30:00,88.75,88.77,88.69,88.77,16500.0,73.8217,73.8383,73.7718,73.8383,16500.0
2014-12-31 13:35:00,88.76,88.79,88.73,88.75,13200.0,73.83,73.855,73.8051,73.8217,13200.0
2014-12-31 13:40:00,88.76,88.84,88.75,88.84,7500.0,73.83,73.8966,73.8217,73.8966,7500.0
2014-12-31 13:45:00,88.85,88.88,88.78,88.78,8500.0,73.9049,73.9298,73.8467,73.8467,8500.0
2014-12-31 13:50:00,88.77,88.8,88.7,88.75,10800.0,73.8383,73.8633,73.7801,73.8217,10800.0
2014-12-31 13:55:00,88.77,88.77,88.7,88.76,4600.0,73.8383,73.8383,73.7801,73.83,4600.0
2014-12-31 14:00:00,88.76,88.79,88.74,88.78,6400.0,73.83,73.855,73.8134,73.8467,6400.0
2014-12-31 14:05:00,88.79,88.81,88.7,88.75,12900.0,73.855,73.8716,73.7801,73.8217,12900.0
2014-12-31 14:10:00,88.75,88.77,88.71,88.71,4700.0,73.8217,73.8383,73.7884,73.7884,4700.0
2014-12-31 14:15:00,88.71,88.71,88.59,88.66,13700.0,73.7884,73.7884,73.6886,73.7468,13700.0
2014-12-31 14:20:00,88.65,88.66,88.55,88.64,10400.0,73.7385,73.7468,73.6553,73.7302,10400.0
2014-12-31 14:25:00,88.65,88.68,88.63,88.67,23800.0,73.7385,73.7635,73.7219,73.7552,23800.0
2014-12-31 14:30:00,88.67,88.71,88.66,88.66,9600.0,73.7552,73.7884,73.7468,73.7468,9600.0
2014-12-31 14:35:00,88.67,88.67,88.53,88.53,12100.0,73.7552,73.7552,73.6387,73.6387,12100.0
2014-12-31 14:40:00,88.55,88.65,88.52,88.65,14400.0,73.6553,73.7385,73.6304,73.7385,14400.0
2014-12-31 14:45:00,88.65,88.68,88.63,88.66,16100.0,73.7385,73.7635,73.7219,73.7468,16100.0
2014-12-31 14:50:00,88.66,88.71,88.66,88.7,6000.0,73.7468,73.7884,73.7468,73.7801,6000.0
2014-12-31 14:55:00,88.71,88.75,88.66,88.69,16300.0,73.7884,73.8217,73.7468,73.7718,16300.0
2014-12-31 15:00:00,88.68,88.69,88.59,88.65,27900.0,73.7635,73.7718,73.6886,73.7385,27900.0
2014-12-31 15:05:00,88.64,88.68,88.59,88.66,16900.0,73.7302,73.7635,73.6886,73.7468,16900.0
2014-12-31 15:10:00,88.67,88.72,88.62,88.72,13700.0,73.7552,73.7967,73.7136,73.7967,13700.0
2014-12-31 15:15:00,88.72,88.87,88.7,88.84,11600.0,73.7967,73.9215,73.7801,73.8966,11600.0
2014-12-31 15:20:00,88.83,88.97,88.83,88.93,19400.0,73.8882,74.0047,73.8882,73.9714,19400.0
2014-12-31 15:25:00,88.93,88.94,88.84,88.87,13200.0,73.9714,73.9797,73.8966,73.9215,13200.0
2014-12-31 15:30:00,88.89,88.92,88.75,88.81,17100.0,73.9382,73.9631,73.8217,73.8716,17100.0
2014-12-31 15:35:00,88.81,88.82,88.68,88.68,21600.0,73.8716,73.8799,73.7635,73.7635,21600.0
2014-12-31 15:40:00,88.68,88.68,88.61,88.64,38100.0,73.7635,73.7635,73.7052,73.7302,38100.0
2014-12-31 15:45:00,88.63,88.63,88.53,88.54,91300.0,73.7219,73.7219,73.6387,73.647,91300.0
2014-12-31 15:50:00,88.54,88.54,88.4,88.49,85500.0,73.647,73.647,73.5306,73.6054,85500.0
2014-12-31 15:55:00,88.49,88.57,88.43,88.47,107900.0,73.6054,73.672,73.5555,73.5888,107900.0
2015-01-02 09:30:00,88.79,89.3,88.74,88.74,66700.0,73.855,74.2792,73.8134,73.8134,66700.0
2015-01-02 09:35:00,88.74,88.81,88.52,88.74,28800.0,73.8134,73.8716,73.6304,73.8134,28800.0
2015-01-02 09:40:00,88.72,88.96,88.62,88.96,17800.0,73.7967,73.9964,73.7136,73.9964,17800.0
2015-01-02 09:45:00,88.87,89.24,88.79,89.24,29100.0,73.9215,74.2293,73.855,74.2293,29100.0
2015-01-02 09:50:00,89.23,89.37,89.05,89.05,25400.0,74.221,74.3374,74.0712,74.0712,25400.0
2015-01-02 09:55:00,89.09,89.19,89.06,89.08,14500.0,74.1045,74.1877,74.0796,74.0962,14500.0
2015-01-02 10:00:00,89.05,89.08,88.77,88.93,14500.0,74.0712,74.0962,73.8383,73.9714,14500.0
2015-01-02 10:05:00,88.93,88.98,88.69,88.72,10900.0,73.9714,74.013,73.7718,73.7967,10900.0
2015-01-02 10:10:00,88.71,88.74,88.59,88.61,16700.0,73.7884,73.8134,73.6886,73.7052,16700.0
2015-01-02 10:15:00,88.6,88.65,88.38,88.46,35000.0,73.6969,73.7385,73.5139,73.5805,35000.0
2015-01-02 10:20:00,88.43,88.46,88.26,88.26,20900.0,73.5555,73.5805,73.4141,73.4141,20900.0
2015-01-02 10:25:00,88.25,88.25,88.1,88.13,17400.0,73.4058,73.4058,73.281,73.306,17400.0
2015-01-02 10:30:00,88.13,88.13,87.85,87.85,40900.0,73.306,73.306,73.0731,73.0731,40900.0
2015-01-02 10:35:00,87.85,87.87,87.52,87.56,40400.0,73.0731,73.0897,72.7986,72.8319,40400.0
2015-01-02 10:40:00,87.56,87.57,87.42,87.57,53000.0,72.8319,72.8402,72.7154,72.8402,53000.0
2015-01-02 10:45:00,87.55,87.86,87.54,87.86,11200.0,72.8235,73.0814,72.8152,73.0814,11200.0
2015-01-02 10:50:00,87.83,87.95,87.68,87.95,15800.0,73.0565,73.1563,72.9317,73.1563,15800.0
2015-01-02 10:55:00,87.95,88.05,87.89,87.92,23000.0,73.1563,73.2394,73.1064,73.1313,23000.0
2015-01-02 11:00:00,87.92,88.05,87.81,88.05,13100.0,73.1313,73.2394,73.0398,73.2394,13100.0
2015-01-02 11:05:00,88.03,88.08,87.9,88.08,16800.0,73.2228,73.2644,73.1147,73.2644,16800.0
2015-01-02 11:10:00,88.08,88.08,87.88,87.91,36600.0,73.2644,73.2644,73.098,73.123,36600.0
2015-01-02 11:15:00,87.9,87.97,87.81,87.83,26400.0,73.1147,73.1729,73.0398,73.0565,26400.0
2015-01-02 11:20:00,87.81,87.93,87.77,87.89,25300.0,73.0398,73.1396,73.0065,73.1064,25300.0
2015-01-02 11:25:00,87.91,88.18,87.91,88.03,15300.0,73.123,73.3476,73.123,73.2228,15300.0
2015-01-02 11:30:00,88.04,88.07,87.82,87.84,14200.0,73.2311,73.2561,73.0481,73.0648,14200.0
2015-01-02 11:35:00,87.83,87.85,87.64,87.64,20200.0,73.0565,73.0731,72.8984,72.8984,20200.0
2015-01-02 11:40:00,87.64,87.69,87.52,87.55,14700.0,72.8984,72.94,72.7986,72.8235,14700.0
2015-01-02 11:45:00,87.55,87.67,87.54,87.56,13200.0,72.8235,72.9234,72.8152,72.8319,13200.0
2015-01-02 11:50:00,87.55,87.63,87.49,87.6,14600.0,72.8235,72.8901,72.7736,72.8651,14600.0
2015-01-02 11:55:00,87.62,87.67,87.58,87.58,10000.0,72.8818,72.9234,72.8485,72.8485,10000.0
2015-01-02 12:00:00,87.6,87.63,87.57,87.61,25500.0,72.8651,72.8901,72.8402,72.8735,25500.0
2015-01-02 12:05:00,87.62,87.65,87.6,87.63,33200.0,72.8818,72.9067,72.8651,72.8901,33200.0
2015-01-02 12:10:00,87.63,87.69,87.53,87.68,19100.0,72.8901,72.94,72.8069,72.9317,19100.0
2015-01-02 12:15:00,87.67,87.71,87.61,87.65,14400.0,72.9234,72.9566,72.8735,72.9067,14400.0
2015-01-02 12:20:00,87.64,87.67,87.61,87.65,11000.0,72.8984,72.9234,72.8735,72.9067,11000.0
2015-01-02 12:25:00,87.64,87.66,87.55,87.62,14100.0,72.8984,72.915,72.8235,72.8818,14100.0
2015-01-02 12:30:00,87.6,87.66,87.58,87.62,16300.0,72.8651,72.915,72.8485,72.8818,16300.0
2015-01-02 12:35:00,87.61,87.76,87.57,87.72,11500.0,72.8735,72.9982,72.8402,72.965,11500.0
2015-01-02 12:40:00,87.73,87.76,87.67,87.67,6500.0,72.9733,72.9982,72.9234,72.9234,6500.0
2015-01-02 12:45:00,87.65,87.69,87.57,87.61,8300.0,72.9067,72.94,72.8402,72.8735,8300.0
2015-01-02 12:50:00,87.59,87.73,87.59,87.72,4600.0,72.8568,72.9733,72.8568,72.965,4600.0
2015-01-02 12:55:00,87.71,87.71,87.59,87.6,6700.0,72.9566,72.9566,72.8568,72.8651,6700.0
2015-01-02 13:00:00,87.61,87.73,87.6,87.72,8700.0,72.8735,72.9733,72.8651,72.965,8700.0
2015-01-02 13:05:00,87.73,87.82,87.71,87.74,9300.0,72.9733,73.0481,72.9566,72.9816,9300.0
2015-01-02 13:10:00,87.76,87.8,87.7,87.79,13900.0,72.9982,73.0315,72.9483,73.0232,13900.0
2015-01-02 13:15:00,87.79,87.91,87.72,87.73,18500.0,73.0232,73.123,72.965,72.9733,18500.0
2015-01-02 13:20:00,87.72,87.88,87.72,87.88,5200.0,72.965,73.098,72.965,73.098,5200.0
2015-01-02 13:25:00,87.88,87.9,87.64,87.64,5100.0,73.098,73.1147,72.8984,72.8984,5100.0
2015-01-02 13:30:00,87.64,87.67,87.54,87.54,9000.0,72.8984,72.9234,72.8152,72.8152,9000.0
2015-01-02 13:35:00,87.55,87.58,87.51,87.53,6200.0,72.8235,72.8485,72.7903,72.8069,6200.0
2015-01-02 13:40:00,87.55,87.6,87.52,87.55,4200.0,72.8235,72.8651,72.7986,72.8235,4200.0
2015-01-02 13:45:00,87.55,87.59,87.52,87.57,17200.0,72.8235,72.8568,72.7986,72.8402,17200.0
2015-01-02 13:50:00,87.55,87.61,87.52,87.59,23200.0,72.8235,72.8735,72.7986,72.8568,23200.0
2015-01-02 13:55:00,87.59,87.6,87.52,87.52,4300.0,72.8568,72.8651,72.7986,72.7986,4300.0
2015-01-02 14:00:00,87.52,87.71,87.52,87.69,8600.0,72.7986,72.9566,72.7986,72.94,8600.0
2015-01-02 14:05:00,87.68,87.89,87.68,87.89,5800.0,72.9317,73.1064,72.9317,73.1064,5800.0
2015-01-02 14:10:00,87.9,87.98,87.9,87.97,10300.0,73.1147,73.1812,73.1147,73.1729,10300.0
2015-01-02 14:15:00,87.98,87.98,87.92,87.92,9200.0,73.1812,73.1812,73.1313,73.1313,9200.0
2015-01-02 14:20:00,87.92,87.94,87.91,87.94,7800.0,73.1313,73.1479,73.123,73.1479,7800.0
2015-01-02 14:25:00,87.95,88.05,87.92,87.95,9200.0,73.1563,73.2394,73.1313,73.1563,9200.0
2015-01-02 14:30:00,87.96,87.97,87.9,87.93,8200.0,73.1646,73.1729,73.1147,73.1396,8200.0
2015-01-02 14:35:00,87.94,88.07,87.94,88.06,6300.0,73.1479,73.2561,73.1479,73.2478,6300.0
2015-01-02 14:40:00,88.06,88.18,88.05,88.09,11800.0,73.2478,73.3476,73.2394,73.2727,11800.0
2015-01-02 14:45:00,88.1,88.16,88.07,88.15,10800.0,73.281,73.3309,73.2561,73.3226,10800.0
2015-01-02 14:50:00,88.17,88.22,88.12,88.16,8600.0,73.3393,73.3809,73.2977,73.3309,8600.0
2015-01-02 14:55:00,88.15,88.18,88.09,88.09,10000.0,73.3226,73.3476,73.2727,73.2727,10000.0
2015-01-02 15:00:00,88.09,88.13,88.01,88.07,9300.0,73.2727,73.306,73.2062,73.2561,9300.0
2015-01-02 15:05:00,88.07,88.13,88.04,88.09,10300.0,73.2561,73.306,73.2311,73.2727,10300.0
2015-01-02 15:10:00,88.09,88.09,87.97,88.03,15500.0,73.2727,73.2727,73.1729,73.2228,15500.0
2015-01-02 15:15:00,88.04,88.11,88.01,88.06,13600.0,73.2311,73.2894,73.2062,73.2478,13600.0
2015-01-02 15:20:00,88.08,88.18,88.08,88.18,15000.0,73.2644,73.3476,73.2644,73.3476,15000.0
2015-01-02 15:25:00,88.18,88.2,88.07,88.1,19200.0,73.3476,73.3642,73.2561,73.281,19200.0
2015-01-02 15:30:00,88.11,88.26,88.09,88.22,24600.0,73.2894,73.4141,73.2727,73.3809,24600.0
2015-01-02 15:35:00,88.21,88.31,88.16,88.26,25200.0,73.3725,73.4557,73.3309,73.4141,25200.0
2015-01-02 15:40:00,88.27,88.35,88.26,88.32,30300.0,73.4224,73.489,73.4141,73.464,30300.0
2015-01-02 15:45:00,88.34,88.5,88.33,88.48,49000.0,73.4807,73.6138,73.4723,73.5971,49000.0
2015-01-02 15:50:00,88.48,88.53,88.38,88.4,60000.0,73.5971,73.6387,73.5139,73.5306,60000.0
2015-01-02 15:55:00,88.41,88.45,88.33,88.33,50700.0,73.5389,73.5722,73.4723,73.4723,50700.0
2015-01-05 09:30:00,88.06,88.06,87.45,87.72,80700.0,73.2478,73.2478,72.7404,72.965,80700.0
2015-01-05 09:35:00,87.74,87.78,87.3,87.31,46000.0,72.9816,73.0149,72.6156,72.6239,46000.0
2015-01-05 09:40:00,87.28,87.3,87.09,87.2,26400.0,72.599,72.6156,72.4409,72.5324,26400.0
2015-01-05 09:45:00,87.2,87.36,87.19,87.32,24800.0,72.5324,72.6655,72.5241,72.6322,24800.0
2015-01-05 09:50:00,87.34,87.45,86.88,86.99,44700.0,72.6489,72.7404,72.2662,72.3577,44700.0
2015-01-05 09:55:00,87.04,87.1,86.83,87.09,34700.0,72.3993,72.4492,72.2247,72.4409,34700.0
2015-01-05 10:00:00,87.1,87.15,87.02,87.06,15400.0,72.4492,72.4908,72.3827,72.416,15400.0
2015-01-05 10:05:00,87.06,87.06,86.67,86.72,36700.0,72.416,72.416,72.0916,72.1332,36700.0
2015-01-05 10:10:00,86.72,86.85,86.61,86.85,34200.0,72.1332,72.2413,72.0417,72.2413,34200.0
2015-01-05 10:15:00,86.82,86.95,86.77,86.79,18300.0,72.2163,72.3245,72.1747,72.1914,18300.0
2015-01-05 10:20:00,86.79,86.8,86.65,86.75,14500.0,72.1914,72.1997,72.0749,72.1581,14500.0
2015-01-05 10:25:00,86.74,86.75,86.61,86.63,22700.0,72.1498,72.1581,72.0417,72.0583,22700.0
2015-01-05 10:30:00,86.63,86.64,86.44,86.47,31000.0,72.0583,72.0666,71.9003,71.9252,31000.0
2015-01-05 10:35:00,86.45,86.51,86.38,86.4,37300.0,71.9086,71.9585,71.8503,71.867,37300.0
2015-01-05 10:40:00,86.41,86.44,86.34,86.4,39300.0,71.8753,71.9003,71.8171,71.867,39300.0
2015-01-05 10:45:00,86.39,86.65,86.38,86.55,40700.0,71.8587,72.0749,71.8503,71.9918,40700.0
2015-01-05 10:50:00,86.55,86.94,86.55,86.91,35800.0,71.9918,72.3162,71.9918,72.2912,35800.0
2015-01-05 10:55:00,86.94,87.0,86.8,86.88,46600.0,72.3162,72.3661,72.1997,72.2662,46600.0
2015-01-05 11:00:00,86.88,86.94,86.82,86.84,38800.0,72.2662,72.3162,72.2163,72.233,38800.0
2015-01-05 11:05:00,86.83,86.83,86.7,86.72,28000.0,72.2247,72.2247,72.1165,72.1332,28000.0
2015-01-05 11:10:00,86.7,86.73,86.62,86.68,18900.0,72.1165,72.1415,72.05,72.0999,18900.0
2015-01-05 11:15:00,86.68,86.68,86.55,86.59,16600.0,72.0999,72.0999,71.9918,72.025,16600.0
2015-01-05 11:20:00,86.61,86.72,86.61,86.7,17800.0,72.0417,72.1332,72.0417,72.1165,17800.0
2015-01-05 11:25:00,86.7,86.76,86.64,86.67,26100.0,72.1165,72.1664,72.0666,72.0916,26100.0
2015-01-05 11:30:00,86.69,86.7,86.6,86.68,26700.0,72.1082,72.1165,72.0333,72.0999,26700.0
2015-01-05 11:35:00,86.68,86.72,86.66,86.72,16700.0,72.0999,72.1332,72.0833,72.1332,16700.0
2015-01-05 11:40:00,86.74,86.97,86.74,86.92,17800.0,72.1498,72.3411,72.1498,72.2995,17800.0
2015-01-05 11:45:00,86.94,87.03,86.93,87.03,16800.0,72.3162,72.391,72.3078,72.391,16800.0
2015-01-05 11:50:00,87.02,87.02,86.89,86.9,10700.0,72.3827,72.3827,72.2746,72.2829,10700.0
2015-01-05 11:55:00,86.88,86.89,86.7,86.7,17200.0,72.2662,72.2746,72.1165,72.1165,17200.0
2015-01-05 12:00:00,86.73,86.9,86.71,86.82,19200.0,72.1415,72.2829,72.1248,72.2163,19200.0
2015-01-05 12:05:00,86.83,86.88,86.79,86.85,31500.0,72.2247,72.2662,72.1914,72.2413,31500.0
2015-01-05 12:10:00,86.86,86.88,86.79,86.83,14600.0,72.2496,72.2662,72.1914,72.2247,14600.0
2015-01-05 12:15:00,86.83,86.87,86.79,86.82,16700.0,72.2247,72.2579,72.1914,72.2163,16700.0
2015-01-05 12:20:00,86.82,86.87,86.77,86.82,20500.0,72.2163,72.2579,72.1747,72.2163,20500.0
2015-01-05 12:25:00,86.8,86.87,86.59,86.65,21600.0,72.1997,72.2579,72.025,72.0749,21600.0
2015-01-05 12:30:00,86.65,86.68,86.56,86.58,18700.0,72.0749,72.0999,72.0001,72.0167,18700.0
2015-01-05 12:35:00,86.56,86.65,86.56,86.63,8700.0,72.0001,72.0749,72.0001,72.0583,8700.0
2015-01-05 12:40:00,86.63,86.73,86.56,86.73,16700.0,72.0583,72.1415,72.0001,72.1415,16700.0
2015-01-05 12:45:00,86.73,86.75,86.68,86.73,13900.0,72.1415,72.1581,72.0999,72.1415,13900.0
2015-01-05 12:50:00,86.73,86.73,86.56,86.6,11900.0,72.1415,72.1415,72.0001,72.0333,11900.0
2015-01-05 12:55:00,86.6,86.62,86.5,86.57,18600.0,72.0333,72.05,71.9502,72.0084,18600.0
2015-01-05 13:00:00,86.59,86.68,86.59,86.67,12000.0,72.025,72.0999,72.025,72.0916,12000.0
2015-01-05 13:05:00,86.67,86.8,86.65,86.76,14900.0,72.0916,72.1997,72.0749,72.1664,14900.0
2015-01-05 13:10:00,86.75,86.75,86.69,86.7,11300.0,72.1581,72.1581,72.1082,72.1165,11300.0
2015-01-05 13:15:00,86.7,86.7,86.62,86.63,11600.0,72.1165,72.1165,72.05,72.0583,11600.0
2015-01-05 13:20:00,86.63,86.72,86.62,86.7,10700.0,72.0583,72.1332,72.05,72.1165,10700.0
2015-01-05 13:25:00,86.7,86.71,86.56,86.61,15200.0,72.1165,72.1248,72.0001,72.0417,15200.0
2015-01-05 13:30:00,86.62,86.73,86.57,86.7,15200.0,72.05,72.1415,72.0084,72.1165,15200.0
2015-01-05 13:35:00,86.7,86.71,86.61,86.65,12000.0,72.1165,72.1248,72.0417,72.0749,12000.0
2015-01-05 13:40:00,86.68,86.68,86.55,86.56,17000.0,72.0999,72.0999,71.9918,72.0001,17000.0
2015-01-05 13:45:00,86.56,86.57,86.49,86.53,16500.0,72.0001,72.0084,71.9418,71.9751,16500.0
2015-01-05 13:50:00,86.51,86.6,86.45,86.6,17400.0,71.9585,72.0333,71.9086,72.0333,17400.0
2015-01-05 13:55:00,86.59,86.59,86.45,86.45,12700.0,72.025,72.025,71.9086,71.9086,12700.0
2015-01-05 14:00:00,86.45,86.46,86.34,86.36,25200.0,71.9086,71.9169,71.8171,71.8337,25200.0
2015-01-05 14:05:00,86.36,86.57,86.36,86.54,26900.0,71.8337,72.0084,71.8337,71.9834,26900.0
2015-01-05 14:10:00,86.54,86.62,86.52,86.54,16600.0,71.9834,72.05,71.9668,71.9834,16600.0
2015-01-05 14:15:00,86.54,86.64,86.5,86.51,17800.0,71.9834,72.0666,71.9502,71.9585,17800.0
2015-01-05 14:20:00,86.52,86.64,86.52,86.62,16500.0,71.9668,72.0666,71.9668,72.05,16500.0
2015-01-05 14:25:00,86.61,86.61,86.5,86.51,14000.0,72.0417,72.0417,71.9502,71.9585,14000.0
2015-01-05 14:30:00,86.51,86.51,86.3,86.34,27000.0,71.9585,71.9585,71.7838,71.8171,27000.0
2015-01-05 14:35:00,86.33,86.39,86.23,86.23,20000.0,71.8088,71.8587,71.7256,71.7256,20000.0
2015-01-05 14:40:00,86.24,86.31,86.08,86.09,35700.0,71.7339,71.7921,71.6008,71.6091,35700.0
2015-01-05 14:45:00,86.09,86.13,86.05,86.08,25900.0,71.6091,71.6424,71.5759,71.6008,25900.0
2015-01-05 14:50:00,86.08,86.08,85.92,85.97,48000.0,71.6008,71.6008,71.4677,71.5093,48000.0
2015-01-05 14:55:00,85.97,86.04,85.91,85.92,25700.0,71.5093,71.5675,71.4594,71.4677,25700.0
2015-01-05 15:00:00,85.91,86.01,85.88,85.95,30200.0,71.4594,71.5426,71.4345,71.4927,30200.0
2015-01-05 15:05:00,85.95,86.06,85.95,86.06,30400.0,71.4927,71.5842,71.4927,71.5842,30400.0
2015-01-05 15:10:00,86.06,86.24,86.06,86.19,30500.0,71.5842,71.7339,71.5842,71.6923,30500.0
2015-01-05 15:15:00,86.19,86.26,86.07,86.09,66500.0,71.6923,71.7505,71.5925,71.6091,66500.0
2015-01-05 15:20:00,86.1,86.27,86.05,86.27,47900.0,71.6174,71.7589,71.5759,71.7589,47900.0
2015-01-05 15:25:00,86.27,86.34,86.25,86.29,32900.0,71.7589,71.8171,71.7422,71.7755,32900.0
2015-01-05 15:30:00,86.3,86.34,86.27,86.31,33200.0,71.7838,71.8171,71.7589,71.7921,33200.0
2015-01-05 15:35:00,86.31,86.44,86.3,86.44,37900.0,71.7921,71.9003,71.7838,71.9003,37900.0
2015-01-05 15:40:00,86.44,86.55,86.39,86.47,55200.0,71.9003,71.9918,71.8587,71.9252,55200.0
2015-01-05 15:45:00,86.47,86.53,86.45,86.52,71400.0,71.9252,71.9751,71.9086,71.9668,71400.0
2015-01-05 15:50:00,86.52,86.69,86.48,86.64,74600.0,71.9668,72.1082,71.9335,72.0666,74600.0
2015-01-05 15:55:00,86.65,86.69,86.43,86.46,107500.0,72.0749,72.1082,71.8919,71.9169,107500.0
2015-01-06 09:30:00,86.27,86.57,86.26,86.51,56700.0,71.7589,72.0084,71.7505,71.9585,56700.0
2015-01-06 09:35:00,86.51,86.79,86.39,86.49,46500.0,71.9585,72.1914,71.8587,71.9418,46500.0
2015-01-06 09:40:00,86.51,86.6,86.12,86.6,33100.0,71.9585,72.0333,71.6341,72.0333,33100.0
2015-01-06 09:45:00,86.58,86.94,86.58,86.91,30900.0,72.0167,72.3162,72.0167,72.2912,30900.0
2015-01-06 09:50:00,86.92,86.93,86.82,86.85,11300.0,72.2995,72.3078,72.2163,72.2413,11300.0
2015-01-06 09:55:00,86.88,87.0,86.73,86.73,17100.0,72.2662,72.3661,72.1415,72.1415,17100.0
2015-01-06 10:00:00,86.74,86.77,86.57,86.68,26200.0,72.1498,72.1747,72.0084,72.0999,26200.0
2015-01-06 10:05:00,86.68,86.75,86.62,86.69,16900.0,72.0999,72.1581,72.05,72.1082,16900.0
2015-01-06 10:10:00,86.69,86.91,86.6,86.85,20300.0,72.1082,72.2912,72.0333,72.2413,20300.0
2015-01-06 10:15:00,86.85,86.93,86.81,86.82,10600.0,72.2413,72.3078,72.208,72.2163,10600.0
2015-01-06 10:20:00,86.81,86.98,86.81,86.88,21700.0,72.208,72.3494,72.208,72.2662,21700.0
2015-01-06 10:25:00,86.89,86.9,86.72,86.75,12800.0,72.2746,72.2829,72.1332,72.1581,12800.0
2015-01-06 10:30:00,86.77,86.79,86.62,86.66,24400.0,72.1747,72.1914,72.05,72.0833,24400.0
2015-01-06 10:35:00,86.66,86.7,86.57,86.6,16800.0,72.0833,72.1165,72.0084,72.0333,16800.0
2015-01-06 10:40:00,86.59,86.7,86.56,86.56,17100.0,72.025,72.1165,72.0001,72.0001,17100.0
2015-01-06 10:45:00,86.58,86.68,86.52,86.55,23800.0,72.0167,72.0999,71.9668,71.9918,23800.0
2015-01-06 10:50:00,86.53,86.6,86.44,86.53,20800.0,71.9751,72.0333,71.9003,71.9751,20800.0
2015-01-06 10:55:00,86.51,86.51,86.28,86.31,19900.0,71.9585,71.9585,71.7672,71.7921,19900.0
2015-01-06 11:00:00,86.31,86.32,86.1,86.16,59300.0,71.7921,71.8004,71.6174,71.6674,59300.0
2015-01-06 11:05:00,86.19,86.36,86.17,86.32,32500.0,71.6923,71.8337,71.6757,71.8004,32500.0
2015-01-06 11:10:00,86.33,86.33,85.96,85.99,66800.0,71.8088,71.8088,71.501,71.526,66800.0
2015-01-06 11:15:00,86.0,86.0,85.59,85.72,94800.0,71.5343,71.5343,71.1932,71.3014,94800.0
2015-01-06 11:20:00,85.7,85.84,85.67,85.76,23300.0,71.2847,71.4012,71.2598,71.3346,23300.0
2015-01-06 11:25:00,85.75,85.77,85.6,85.61,101900.0,71.3263,71.343,71.2016,71.2099,101900.0
2015-01-06 11:30:00,85.61,85.77,85.56,85.59,96600.0,71.2099,71.343,71.1683,71.1932,96600.0
2015-01-06 11:35:00,85.6,85.65,85.56,85.59,27100.0,71.2016,71.2431,71.1683,71.1932,27100.0
2015-01-06 11:40:00,85.58,85.63,85.17,85.27,100900.0,71.1849,71.2265,70.8439,70.9271,100900.0
2015-01-06 11:45:00,85.29,85.39,85.18,85.26,64500.0,70.9437,71.0269,70.8522,70.9187,64500.0
2015-01-06 11:50:00,85.25,85.26,85.18,85.18,46200.0,70.9104,70.9187,70.8522,70.8522,46200.0
2015-01-06 11:55:00,85.18,85.24,85.0,85.08,66300.0,70.8522,70.9021,70.7025,70.769,66300.0
2015-01-06 12:00:00,85.1,85.14,84.94,84.97,84400.0,70.7857,70.8189,70.6526,70.6775,84400.0
2015-01-06 12:05:00,84.99,85.05,84.93,84.97,39200.0,70.6942,70.7441,70.6442,70.6775,39200.0
2015-01-06 12:10:00,84.97,85.02,84.93,84.99,26300.0,70.6775,70.7191,70.6442,70.6942,26300.0
2015-01-06 12:15:00,84.98,85.01,84.95,84.95,33100.0,70.6858,70.7108,70.6609,70.6609,33100.0
2015-01-06 12:20:00,84.96,85.01,84.89,84.98,44900.0,70.6692,70.7108,70.611,70.6858,44900.0
2015-01-06 12:25:00,84.96,85.01,84.91,84.96,21900.0,70.6692,70.7108,70.6276,70.6692,21900.0
2015-01-06 12:30:00,84.95,85.01,84.93,84.99,21700.0,70.6609,70.7108,70.6442,70.6942,21700.0
2015-01-06 12:35:00,84.99,85.02,84.94,85.01,40000.0,70.6942,70.7191,70.6526,70.7108,40000.0
2015-01-06 12:40:00,85.01,85.11,85.01,85.04,37400.0,70.7108,70.794,70.7108,70.7357,37400.0
2015-01-06 12:45:00,85.02,85.02,84.93,84.93,23300.0,70.7191,70.7191,70.6442,70.6442,23300.0
2015-01-06 12:50:00,84.93,85.08,84.93,85.07,47600.0,70.6442,70.769,70.6442,70.7607,47600.0
2015-01-06 12:55:00,85.08,85.31,85.08,85.2,61400.0,70.769,70.9603,70.769,70.8688,61400.0
2015-01-06 13:00:00,85.19,85.32,85.19,85.28,82500.0,70.8605,70.9686,70.8605,70.9354,82500.0
2015-01-06 13:05:00,85.28,85.4,85.2,85.23,66700.0,70.9354,71.0352,70.8688,70.8938,66700.0
2015-01-06 13:10:00,85.22,85.29,85.2,85.2,20000.0,70.8855,70.9437,70.8688,70.8688,20000.0
2015-01-06 13:15:00,85.19,85.24,85.16,85.16,24500.0,70.8605,70.9021,70.8356,70.8356,24500.0
2015-01-06 13:20:00,85.16,85.2,85.09,85.09,20100.0,70.8356,70.8688,70.7773,70.7773,20100.0
2015-01-06 13:25:00,85.1,85.3,85.06,85.24,17600.0,70.7857,70.952,70.7524,70.9021,17600.0
2015-01-06 13:30:00,85.23,85.32,85.2,85.25,22500.0,70.8938,70.9686,70.8688,70.9104,22500.0
2015-01-06 13:35:00,85.23,85.43,85.23,85.36,24100.0,70.8938,71.0601,70.8938,71.0019,24100.0
2015-01-06 13:40:00,85.36,85.38,85.3,85.32,16000.0,71.0019,71.0186,70.952,70.9686,16000.0
2015-01-06 13:45:00,85.32,85.46,85.32,85.46,18300.0,70.9686,71.0851,70.9686,71.0851,18300.0
2015-01-06 13:50:00,85.46,85.48,85.39,85.44,19800.0,71.0851,71.1017,71.0269,71.0685,19800.0
2015-01-06 13:55:00,85.44,85.59,85.4,85.53,34800.0,71.0685,71.1932,71.0352,71.1433,34800.0
2015-01-06 14:00:00,85.53,85.72,85.53,85.59,27600.0,71.1433,71.3014,71.1433,71.1932,27600.0
2015-01-06 14:05:00,85.6,85.7,85.6,85.67,27100.0,71.2016,71.2847,71.2016,71.2598,27100.0
2015-01-06 14:10:00,85.66,85.66,85.51,85.53,19500.0,71.2515,71.2515,71.1267,71.1433,19500.0
2015-01-06 14:15:00,85.52,85.58,85.52,85.57,20100.0,71.135,71.1849,71.135,71.1766,20100.0
2015-01-06 14:20:00,85.57,85.64,85.55,85.62,26100.0,71.1766,71.2348,71.16,71.2182,26100.0
2015-01-06 14:25:00,85.62,85.73,85.61,85.69,31400.0,71.2182,71.3097,71.2099,71.2764,31400.0
2015-01-06 14:30:00,85.7,85.77,85.65,85.73,24100.0,71.2847,71.343,71.2431,71.3097,24100.0
2015-01-06 14:35:00,85.73,85.8,85.69,85.79,26700.0,71.3097,71.3679,71.2764,71.3596,26700.0
2015-01-06 14:40:00,85.8,86.02,85.76,86.02,22300.0,71.3679,71.5509,71.3346,71.5509,22300.0
2015-01-06 14:45:00,86.04,86.13,86.0,86.01,22000.0,71.5675,71.6424,71.5343,71.5426,22000.0
2015-01-06 14:50:00,86.04,86.05,85.96,86.01,19800.0,71.5675,71.5759,71.501,71.5426,19800.0
2015-01-06 14:55:00,86.02,86.02,85.82,85.87,28600.0,71.5509,71.5509,71.3845,71.4261,28600.0
2015-01-06 15:00:00,85.87,85.89,85.76,85.76,57600.0,71.4261,71.4428,71.3346,71.3346,57600.0
2015-01-06 15:05:00,85.77,85.81,85.71,85.72,31500.0,71.343,71.3762,71.293,71.3014,31500.0
2015-01-06 15:10:00,85.73,85.85,85.7,85.79,32000.0,71.3097,71.4095,71.2847,71.3596,32000.0
2015-01-06 15:15:00,85.8,85.89,85.76,85.88,24300.0,71.3679,71.4428,71.3346,71.4345,24300.0
2015-01-06 15:20:00,85.88,86.07,85.84,85.92,35700.0,71.4345,71.5925,71.4012,71.4677,35700.0
2015-01-06 15:25:00,85.92,86.05,85.87,86.04,30800.0,71.4677,71.5759,71.4261,71.5675,30800.0
2015-01-06 15:30:00,86.03,86.03,85.88,85.88,32100.0,71.5592,71.5592,71.4345,71.4345,32100.0
2015-01-06 15:35:00,85.88,85.9,85.76,85.76,39500.0,71.4345,71.4511,71.3346,71.3346,39500.0
2015-01-06 15:40:00,85.78,85.9,85.73,85.89,49600.0,71.3513,71.4511,71.3097,71.4428,49600.0
2015-01-06 15:45:00,85.89,86.04,85.89,85.95,62900.0,71.4428,71.5675,71.4428,71.4927,62900.0
2015-01-06 15:50:00,85.95,85.99,85.81,85.85,88400.0,71.4927,71.526,71.3762,71.4095,88400.0
2015-01-06 15:55:00,85.85,85.85,85.63,85.68,109200.0,71.4095,71.4095,71.2265,71.2681,109200.0
2015-01-07 09:30:00,85.9,85.92,85.46,85.53,60300.0,71.4511,71.4677,71.0851,71.1433,60300.0
2015-01-07 09:35:00,85.5,85.5,85.0,85.02,54300.0,71.1184,71.1184,70.7025,70.7191,54300.0
2015-01-07 09:40:00,85.02,85.2,84.9,85.02,54800.0,70.7191,70.8688,70.6193,70.7191,54800.0
2015-01-07 09:45:00,85.02,85.34,84.89,85.32,62300.0,70.7191,70.9853,70.611,70.9686,62300.0
2015-01-07 09:50:00,85.33,85.65,85.28,85.63,46000.0,70.977,71.2431,70.9354,71.2265,46000.0
2015-01-07 09:55:00,85.64,85.84,85.62,85.77,52400.0,71.2348,71.4012,71.2182,71.343,52400.0
2015-01-07 10:00:00,85.76,85.81,85.62,85.68,29300.0,71.3346,71.3762,71.2182,71.2681,29300.0
2015-01-07 10:05:00,85.69,85.7,85.09,85.17,73700.0,71.2764,71.2847,70.7773,70.8439,73700.0
2015-01-07 10:10:00,85.17,85.17,84.96,85.01,59600.0,70.8439,70.8439,70.6692,70.7108,59600.0
2015-01-07 10:15:00,85.01,85.18,84.99,85.18,25200.0,70.7108,70.8522,70.6942,70.8522,25200.0
2015-01-07 10:20:00,85.18,85.23,85.13,85.13,24000.0,70.8522,70.8938,70.8106,70.8106,24000.0
2015-01-07 10:25:00,85.15,85.16,85.01,85.01,28900.0,70.8272,70.8356,70.7108,70.7108,28900.0
2015-01-07 10:30:00,85.01,85.02,84.96,84.99,33500.0,70.7108,70.7191,70.6692,70.6942,33500.0
2015-01-07 10:35:00,85.02,85.03,84.79,84.79,71300.0,70.7191,70.7274,70.5278,70.5278,71300.0
2015-01-07 10:40:00,84.79,85.04,84.74,84.94,31300.0,70.5278,70.7357,70.4862,70.6526,31300.0
2015-01-07 10:45:00,84.95,84.98,84.78,84.8,50000.0,70.6609,70.6858,70.5195,70.5361,50000.0
2015-01-07 10:50:00,84.8,85.03,84.8,84.96,27700.0,70.5361,70.7274,70.5361,70.6692,27700.0
2015-01-07 10:55:00,84.95,85.03,84.89,85.03,38800.0,70.6609,70.7274,70.611,70.7274,38800.0
2015-01-07 11:00:00,85.04,85.22,84.99,85.07,24900.0,70.7357,70.8855,70.6942,70.7607,24900.0
2015-01-07 11:05:00,85.07,85.11,85.0,85.05,22700.0,70.7607,70.794,70.7025,70.7441,22700.0
2015-01-07 11:10:00,85.06,85.06,84.9,84.9,20200.0,70.7524,70.7524,70.6193,70.6193,20200.0
2015-01-07 11:15:00,84.95,84.99,84.82,84.88,42500.0,70.6609,70.6942,70.5528,70.6027,42500.0
2015-01-07 11:20:00,84.87,84.89,84.81,84.82,16600.0,70.5943,70.611,70.5444,70.5528,16600.0
2015-01-07 11:25:00,84.82,84.83,84.75,84.8,31500.0,70.5528,70.5611,70.4945,70.5361,31500.0
2015-01-07 11:30:00,84.8,85.01,84.79,85.0,27900.0,70.5361,70.7108,70.5278,70.7025,27900.0
2015-01-07 11:35:00,85.0,85.05,84.98,85.0,23300.0,70.7025,70.7441,70.6858,70.7025,23300.0
2015-01-07 11:40:00,85.01,85.04,84.92,85.02,31500.0,70.7108,70.7357,70.6359,70.7191,31500.0
2015-01-07 11:45:00,85.02,85.16,84.97,85.15,25400.0,70.7191,70.8356,70.6775,70.8272,25400.0
2015-01-07 11:50:00,85.15,85.18,85.09,85.15,66500.0,70.8272,70.8522,70.7773,70.8272,66500.0
2015-01-07 11:55:00,85.13,85.24,85.12,85.21,61600.0,70.8106,70.9021,70.8023,70.8772,61600.0
2015-01-07 12:00:00,85.21,85.44,85.19,85.39,27400.0,70.8772,71.0685,70.8605,71.0269,27400.0
2015-01-07 12:05:00,85.39,85.46,85.34,85.45,51500.0,71.0269,71.0851,70.9853,71.0768,51500.0
2015-01-07 12:10:00,85.45,85.47,85.31,85.33,24600.0,71.0768,71.0934,70.9603,70.977,24600.0
2015-01-07 12:15:00,85.31,85.33,85.28,85.29,20600.0,70.9603,70.977,70.9354,70.9437,20600.0
2015-01-07 12:20:00,85.29,85.41,85.28,85.39,21600.0,70.9437,71.0435,70.9354,71.0269,21600.0
2015-01-07 12:25:00,85.39,85.53,85.38,85.49,38300.0,71.0269,71.1433,71.0186,71.1101,38300.0
2015-01-07 12:30:00,85.49,85.51,85.31,85.34,26400.0,71.1101,71.1267,70.9603,70.9853,26400.0
2015-01-07 12:35:00,85.33,85.37,85.31,85.34,19100.0,70.977,71.0102,70.9603,70.9853,19100.0
2015-01-07 12:40:00,85.35,85.36,85.18,85.19,19400.0,70.9936,71.0019,70.8522,70.8605,19400.0
2015-01-07 12:45:00,85.19,85.19,85.13,85.17,11500.0,70.8605,70.8605,70.8106,70.8439,11500.0
2015-01-07 12:50:00,85.17,85.19,85.14,85.16,14700.0,70.8439,70.8605,70.8189,70.8356,14700.0
2015-01-07 12:55:00,85.16,85.16,85.05,85.06,17700.0,70.8356,70.8356,70.7441,70.7524,17700.0
2015-01-07 13:00:00,85.06,85.21,85.03,85.15,46600.0,70.7524,70.8772,70.7274,70.8272,46600.0
2015-01-07 13:05:00,85.14,85.2,85.13,85.16,22000.0,70.8189,70.8688,70.8106,70.8356,22000.0
2015-01-07 13:10:00,85.16,85.18,85.08,85.12,24400.0,70.8356,70.8522,70.769,70.8023,24400.0
2015-01-07 13:15:00,85.13,85.23,85.11,85.21,23100.0,70.8106,70.8938,70.794,70.8772,23100.0
2015-01-07 13:20:00,85.21,85.26,85.17,85.19,37900.0,70.8772,70.9187,70.8439,70.8605,37900.0
2015-01-07 13:25:00,85.18,85.31,85.16,85.3,16100.0,70.8522,70.9603,70.8356,70.952,16100.0
2015-01-07 13:30:00,85.3,85.32,85.25,85.29,21300.0,70.952,70.9686,70.9104,70.9437,21300.0
2015-01-07 13:35:00,85.27,85.3,85.23,85.25,13900.0,70.9271,70.952,70.8938,70.9104,13900.0
2015-01-07 13:40:00,85.23,85.25,85.21,85.24,11600.0,70.8938,70.9104,70.8772,70.9021,11600.0
2015-01-07 13:45:00,85.23,85.29,85.19,85.27,17300.0,70.8938,70.9437,70.8605,70.9271,17300.0
2015-01-07 13:50:00,85.27,85.28,85.2,85.21,18800.0,70.9271,70.9354,70.8688,70.8772,18800.0
2015-01-07 13:55:00,85.21,85.23,85.16,85.18,27000.0,70.8772,70.8938,70.8356,70.8522,27000.0
2015-01-07 14:00:00,85.17,85.31,85.05,85.27,39800.0,70.8439,70.9603,70.7441,70.9271,39800.0
2015-01-07 14:05:00,85.27,85.35,85.15,85.3,16700.0,70.9271,70.9936,70.8272,70.952,16700.0
2015-01-07 14:10:00,85.32,85.33,85.24,85.3,16400.0,70.9686,70.977,70.9021,70.952,16400.0
2015-01-07 14:15:00,85.3,85.31,85.22,85.3,18400.0,70.952,70.9603,70.8855,70.952,18400.0
2015-01-07 14:20:00,85.31,85.35,85.18,85.26,51800.0,70.9603,70.9936,70.8522,70.9187,51800.0
2015-01-07 14:25:00,85.26,85.32,85.24,85.28,13300.0,70.9187,70.9686,70.9021,70.9354,13300.0
2015-01-07 14:30:00,85.31,85.36,85.31,85.35,16100.0,70.9603,71.0019,70.9603,70.9936,16100.0
2015-01-07 14:35:00,85.35,85.36,85.26,85.26,28700.0,70.9936,71.0019,70.9187,70.9187,28700.0
2015-01-07 14:40:00,85.26,85.26,85.19,85.23,12200.0,70.9187,70.9187,70.8605,70.8938,12200.0
2015-01-07 14:45:00,85.23,85.34,85.19,85.31,35800.0,70.8938,70.9853,70.8605,70.9603,35800.0
2015-01-07 14:50:00,85.31,85.32,85.16,85.17,51600.0,70.9603,70.9686,70.8356,70.8439,51600.0
2015-01-07 14:55:00,85.16,85.18,85.1,85.14,30900.0,70.8356,70.8522,70.7857,70.8189,30900.0
2015-01-07 15:00:00,85.14,85.22,85.13,85.15,22200.0,70.8189,70.8855,70.8106,70.8272,22200.0
2015-01-07 15:05:00,85.16,85.27,85.16,85.23,43400.0,70.8356,70.9271,70.8356,70.8938,43400.0
2015-01-07 15:10:00,85.23,85.27,85.21,85.23,30400.0,70.8938,70.9271,70.8772,70.8938,30400.0
2015-01-07 15:15:00,85.23,85.3,85.15,85.26,36300.0,70.8938,70.952,70.8272,70.9187,36300.0
2015-01-07 15:20:00,85.27,85.28,85.19,85.19,32600.0,70.9271,70.9354,70.8605,70.8605,32600.0
2015-01-07 15:25:00,85.2,85.29,85.17,85.28,33000.0,70.8688,70.9437,70.8439,70.9354,33000.0
2015-01-07 15:30:00,85.28,85.3,85.22,85.27,50400.0,70.9354,70.952,70.8855,70.9271,50400.0
2015-01-07 15:35:00,85.26,85.27,85.22,85.25,25000.0,70.9187,70.9271,70.8855,70.9104,25000.0
2015-01-07 15:40:00,85.25,85.27,85.21,85.24,67100.0,70.9104,70.9271,70.8772,70.9021,67100.0
2015-01-07 15:45:00,85.24,85.26,85.2,85.25,57200.0,70.9021,70.9187,70.8688,70.9104,57200.0
2015-01-07 15:50:00,85.25,85.26,85.21,85.25,64700.0,70.9104,70.9187,70.8772,70.9104,64700.0
2015-01-07 15:55:00,85.24,85.37,85.24,85.34,115200.0,70.9021,71.0102,70.9021,70.9853,115200.0
2015-01-08 09:30:00,86.17,86.32,86.07,86.2,78000.0,71.6757,71.8004,71.5925,71.7006,78000.0
2015-01-08 09:35:00,86.25,86.48,86.18,86.35,51600.0,71.7422,71.9335,71.684,71.8254,51600.0
2015-01-08 09:40:00,86.31,86.46,86.0,86.01,34900.0,71.7921,71.9169,71.5343,71.5426,34900.0
2015-01-08 09:45:00,85.95,86.0,85.72,85.9,48800.0,71.4927,71.5343,71.3014,71.4511,48800.0
2015-01-08 09:50:00,85.92,85.94,85.62,85.8,30700.0,71.4677,71.4844,71.2182,71.3679,30700.0
2015-01-08 09:55:00,85.77,86.1,85.76,86.1,23200.0,71.343,71.6174,71.3346,71.6174,23200.0
2015-01-08 10:00:00,86.12,86.34,86.12,86.21,21900.0,71.6341,71.8171,71.6341,71.7089,21900.0
2015-01-08 10:05:00,86.18,86.22,86.08,86.15,19800.0,71.684,71.7173,71.6008,71.659,19800.0
2015-01-08 10:10:00,86.14,86.31,86.12,86.3,23600.0,71.6507,71.7921,71.6341,71.7838,23600.0
2015-01-08 10:15:00,86.3,86.33,86.21,86.29,16800.0,71.7838,71.8088,71.7089,71.7755,16800.0
2015-01-08 10:20:00,86.29,86.3,86.14,86.14,18900.0,71.7755,71.7838,71.6507,71.6507,18900.0
2015-01-08 10:25:00,86.14,86.21,86.09,86.1,12500.0,71.6507,71.7089,71.6091,71.6174,12500.0
2015-01-08 10:30:00,86.11,86.25,86.1,86.24,24500.0,71.6258,71.7422,71.6174,71.7339,24500.0
2015-01-08 10:35:00,86.26,86.31,86.13,86.13,28500.0,71.7505,71.7921,71.6424,71.6424,28500.0
2015-01-08 10:40:00,86.13,86.3,86.13,86.3,31600.0,71.6424,71.7838,71.6424,71.7838,31600.0
2015-01-08 10:45:00,86.3,86.38,86.3,86.36,24800.0,71.7838,71.8503,71.7838,71.8337,24800.0
2015-01-08 10:50:00,86.35,86.39,86.3,86.35,38100.0,71.8254,71.8587,71.7838,71.8254,38100.0
2015-01-08 10:55:00,86.35,86.37,86.3,86.35,19200.0,71.8254,71.842,71.7838,71.8254,19200.0
2015-01-08 11:00:00,86.36,86.46,86.34,86.44,30500.0,71.8337,71.9169,71.8171,71.9003,30500.0
2015-01-08 11:05:00,86.45,86.52,86.42,86.43,19800.0,71.9086,71.9668,71.8836,71.8919,19800.0
2015-01-08 11:10:00,86.43,86.48,86.39,86.43,25800.0,71.8919,71.9335,71.8587,71.8919,25800.0
2015-01-08 11:15:00,86.43,86.49,86.41,86.49,17400.0,71.8919,71.9418,71.8753,71.9418,17400.0
2015-01-08 11:20:00,86.5,86.54,86.48,86.53,13900.0,71.9502,71.9834,71.9335,71.9751,13900.0
2015-01-08 11:25:00,86.53,86.54,86.4,86.4,15300.0,71.9751,71.9834,71.867,71.867,15300.0
2015-01-08 11:30:00,86.42,86.44,86.38,86.42,22900.0,71.8836,71.9003,71.8503,71.8836,22900.0
2015-01-08 11:35:00,86.42,86.54,86.42,86.52,13100.0,71.8836,71.9834,71.8836,71.9668,13100.0
2015-01-08 11:40:00,86.53,86.54,86.49,86.52,15400.0,71.9751,71.9834,71.9418,71.9668,15400.0
2015-01-08 11:45:00,86.53,86.56,86.5,86.55,20800.0,71.9751,72.0001,71.9502,71.9918,20800.0
2015-01-08 11:50:00,86.54,86.55,86.46,86.48,11000.0,71.9834,71.9918,71.9169,71.9335,11000.0
2015-01-08 11:55:00,86.48,86.53,86.44,86.44,10400.0,71.9335,71.9751,71.9003,71.9003,10400.0
2015-01-08 12:00:00,86.43,86.44,86.37,86.38,13500.0,71.8919,71.9003,71.842,71.8503,13500.0
2015-01-08 12:05:00,86.37,86.38,86.26,86.26,11200.0,71.842,71.8503,71.7505,71.7505,11200.0
2015-01-08 12:10:00,86.27,86.32,86.27,86.31,9000.0,71.7589,71.8004,71.7589,71.7921,9000.0
2015-01-08 12:15:00,86.31,86.31,86.23,86.3,4800.0,71.7921,71.7921,71.7256,71.7838,4800.0
2015-01-08 12:20:00,86.31,86.38,86.31,86.36,10000.0,71.7921,71.8503,71.7921,71.8337,10000.0
2015-01-08 12:25:00,86.36,86.44,86.36,86.43,6600.0,71.8337,71.9003,71.8337,71.8919,6600.0
2015-01-08 12:30:00,86.44,86.44,86.37,86.41,11000.0,71.9003,71.9003,71.842,71.8753,11000.0
2015-01-08 12:35:00,86.4,86.44,86.38,86.44,10200.0,71.867,71.9003,71.8503,71.9003,10200.0
2015-01-08 12:40:00,86.44,86.54,86.42,86.53,9200.0,71.9003,71.9834,71.8836,71.9751,9200.0
2015-01-08 12:45:00,86.54,86.58,86.51,86.52,8100.0,71.9834,72.0167,71.9585,71.9668,8100.0
2015-01-08 12:50:00,86.52,86.54,86.49,86.52,7400.0,71.9668,71.9834,71.9418,71.9668,7400.0
2015-01-08 12:55:00,86.52,86.52,86.4,86.47,16300.0,71.9668,71.9668,71.867,71.9252,16300.0
2015-01-08 13:00:00,86.46,86.5,86.36,86.39,9200.0,71.9169,71.9502,71.8337,71.8587,9200.0
2015-01-08 13:05:00,86.4,86.49,86.4,86.45,13700.0,71.867,71.9418,71.867,71.9086,13700.0
2015-01-08 13:10:00,86.45,86.47,86.39,86.39,11400.0,71.9086,71.9252,71.8587,71.8587,11400.0
2015-01-08 13:15:00,86.39,86.42,86.36,86.37,7600.0,71.8587,71.8836,71.8337,71.842,7600.0
2015-01-08 13:20:00,86.37,86.48,86.36,86.46,26300.0,71.842,71.9335,71.8337,71.9169,26300.0
2015-01-08 13:25:00,86.45,86.56,86.44,86.55,29500.0,71.9086,72.0001,71.9003,71.9918,29500.0
2015-01-08 13:30:00,86.57,86.58,86.54,86.55,24600.0,72.0084,72.0167,71.9834,71.9918,24600.0
2015-01-08 13:35:00,86.56,86.56,86.51,86.51,25500.0,72.0001,72.0001,71.9585,71.9585,25500.0
2015-01-08 13:40:00,86.51,86.51,86.44,86.47,9200.0,71.9585,71.9585,71.9003,71.9252,9200.0
2015-01-08 13:45:00,86.47,86.52,86.46,86.52,35800.0,71.9252,71.9668,71.9169,71.9668,35800.0
2015-01-08 13:50:00,86.53,86.58,86.52,86.55,13100.0,71.9751,72.0167,71.9668,71.9918,13100.0
2015-01-08 13:55:00,86.54,86.56,86.41,86.44,19200.0,71.9834,72.0001,71.8753,71.9003,19200.0
2015-01-08 14:00:00,86.44,86.44,86.34,86.35,10200.0,71.9003,71.9003,71.8171,71.8254,10200.0
2015-01-08 14:05:00,86.35,86.45,86.34,86.42,6300.0,71.8254,71.9086,71.8171,71.8836,6300.0
2015-01-08 14:10:00,86.42,86.42,86.29,86.31,9900.0,71.8836,71.8836,71.7755,71.7921,9900.0
2015-01-08 14:15:00,86.32,86.36,86.3,86.32,12700.0,71.8004,71.8337,71.7838,71.8004,12700.0
2015-01-08 14:20:00,86.32,86.43,86.32,86.39,14800.0,71.8004,71.8919,71.8004,71.8587,14800.0
2015-01-08 14:25:00,86.39,86.41,86.32,86.41,16500.0,71.8587,71.8753,71.8004,71.8753,16500.0
2015-01-08 14:30:00,86.41,86.42,86.33,86.34,28000.0,71.8753,71.8836,71.8088,71.8171,28000.0
2015-01-08 14:35:00,86.34,86.36,86.3,86.36,18900.0,71.8171,71.8337,71.7838,71.8337,18900.0
2015-01-08 14:40:00,86.37,86.41,86.36,86.38,18000.0,71.842,71.8753,71.8337,71.8503,18000.0
2015-01-08 14:45:00,86.36,86.39,86.35,86.38,11200.0,71.8337,71.8587,71.8254,71.8503,11200.0
2015-01-08 14:50:00,86.38,86.38,86.32,86.33,33900.0,71.8503,71.8503,71.8004,71.8088,33900.0
2015-01-08 14:55:00,86.34,86.37,86.3,86.31,21600.0,71.8171,71.842,71.7838,71.7921,21600.0
2015-01-08 15:00:00,86.31,86.37,86.3,86.34,87500.0,71.7921,71.842,71.7838,71.8171,87500.0
2015-01-08 15:05:00,86.33,86.36,86.31,86.34,33300.0,71.8088,71.8337,71.7921,71.8171,33300.0
2015-01-08 15:10:00,86.33,86.46,86.33,86.45,45700.0,71.8088,71.9169,71.8088,71.9086,45700.0
2015-01-08 15:15:00,86.45,86.47,86.42,86.46,30300.0,71.9086,71.9252,71.8836,71.9169,30300.0
2015-01-08 15:20:00,86.46,86.47,86.43,86.45,49600.0,71.9169,71.9252,71.8919,71.9086,49600.0
2015-01-08 15:25:00,86.45,86.55,86.43,86.55,43400.0,71.9086,71.9918,71.8919,71.9918,43400.0
2015-01-08 15:30:00,86.55,86.58,86.46,86.54,52000.0,71.9918,72.0167,71.9169,71.9834,52000.0
2015-01-08 15:35:00,86.54,86.56,86.51,86.52,32800.0,71.9834,72.0001,71.9585,71.9668,32800.0
2015-01-08 15:40:00,86.52,86.55,86.46,86.48,101000.0,71.9668,71.9918,71.9169,71.9335,101000.0
2015-01-08 15:45:00,86.47,86.52,86.45,86.45,56200.0,71.9252,71.9668,71.9086,71.9086,56200.0
2015-01-08 15:50:00,86.45,86.47,86.41,86.47,77000.0,71.9086,71.9252,71.8753,71.9252,77000.0
2015-01-08 15:55:00,86.46,86.54,86.42,86.52,179700.0,71.9169,71.9834,71.8836,71.9668,179700.0
2015-01-09 09:30:00,86.5,86.67,86.31,86.58,52000.0,71.9502,72.0916,71.7921,72.0167,52000.0
2015-01-09 09:35:00,86.54,86.59,86.31,86.36,50700.0,71.9834,72.025,71.7921,71.8337,50700.0
2015-01-09 09:40:00,86.4,86.44,86.33,86.35,28700.0,71.867,71.9003,71.8088,71.8254,28700.0
2015-01-09 09:45:00,86.34,86.34,85.96,86.03,29900.0,71.8171,71.8171,71.501,71.5592,29900.0
2015-01-09 09:50:00,86.03,86.05,85.87,85.96,30800.0,71.5592,71.5759,71.4261,71.501,30800.0
2015-01-09 09:55:00,85.97,85.99,85.62,85.73,41800.0,71.5093,71.526,71.2182,71.3097,41800.0
2015-01-09 10:00:00,85.74,85.99,85.69,85.88,33900.0,71.318,71.526,71.2764,71.4345,33900.0
2015-01-09 10:05:00,85.88,86.08,85.86,86.0,29600.0,71.4345,71.6008,71.4178,71.5343,29600.0
2015-01-09 10:10:00,86.02,86.08,85.89,85.94,25400.0,71.5509,71.6008,71.4428,71.4844,25400.0
2015-01-09 10:15:00,85.95,86.09,85.9,86.02,25200.0,71.4927,71.6091,71.4511,71.5509,25200.0
2015-01-09 10:20:00,86.04,86.04,85.92,85.95,15000.0,71.5675,71.5675,71.4677,71.4927,15000.0
2015-01-09 10:25:00,85.95,85.96,85.79,85.86,24900.0,71.4927,71.501,71.3596,71.4178,24900.0
2015-01-09 10:30:00,85.86,85.86,85.62,85.75,98000.0,71.4178,71.4178,71.2182,71.3263,98000.0
2015-01-09 10:35:00,85.74,85.78,85.7,85.72,20900.0,71.318,71.3513,71.2847,71.3014,20900.0
2015-01-09 10:40:00,85.69,85.71,85.53,85.64,24200.0,71.2764,71.293,71.1433,71.2348,24200.0
2015-01-09 10:45:00,85.63,85.8,85.63,85.74,20800.0,71.2265,71.3679,71.2265,71.318,20800.0
2015-01-09 10:50:00,85.74,85.85,85.69,85.84,19500.0,71.318,71.4095,71.2764,71.4012,19500.0
2015-01-09 10:55:00,85.85,85.9,85.78,85.86,21200.0,71.4095,71.4511,71.3513,71.4178,21200.0
2015-01-09 11:00:00,85.86,85.88,85.74,85.78,30500.0,71.4178,71.4345,71.318,71.3513,30500.0
2015-01-09 11:05:00,85.79,85.79,85.68,85.68,17100.0,71.3596,71.3596,71.2681,71.2681,17100.0
2015-01-09 11:10:00,85.69,85.7,85.48,85.54,39400.0,71.2764,71.2847,71.1017,71.1516,39400.0
2015-01-09 11:15:00,85.55,85.56,85.42,85.44,31200.0,71.16,71.1683,71.0518,71.0685,31200.0
2015-01-09 11:20:00,85.44,85.54,85.38,85.52,25000.0,71.0685,71.1516,71.0186,71.135,25000.0
2015-01-09 11:25:00,85.52,85.53,85.46,85.52,16100.0,71.135,71.1433,71.0851,71.135,16100.0
2015-01-09 11:30:00,85.49,85.75,85.44,85.73,29300.0,71.1101,71.3263,71.0685,71.3097,29300.0
2015-01-09 11:35:00,85.72,85.85,85.69,85.83,27800.0,71.3014,71.4095,71.2764,71.3929,27800.0
2015-01-09 11:40:00,85.83,85.84,85.72,85.8,14600.0,71.3929,71.4012,71.3014,71.3679,14600.0
2015-01-09 11:45:00,85.81,85.87,85.79,85.79,21000.0,71.3762,71.4261,71.3596,71.3596,21000.0
2015-01-09 11:50:00,85.76,85.84,85.74,85.8,18600.0,71.3346,71.4012,71.318,71.3679,18600.0
2015-01-09 11:55:00,85.81,85.82,85.77,85.82,11900.0,71.3762,71.3845,71.343,71.3845,11900.0
2015-01-09 12:00:00,85.83,85.84,85.79,85.81,7500.0,71.3929,71.4012,71.3596,71.3762,7500.0
2015-01-09 12:05:00,85.81,85.92,85.79,85.9,17100.0,71.3762,71.4677,71.3596,71.4511,17100.0
2015-01-09 12:10:00,85.91,85.92,85.81,85.83,7900.0,71.4594,71.4677,71.3762,71.3929,7900.0
2015-01-09 12:15:00,85.84,85.84,85.76,85.78,12500.0,71.4012,71.4012,71.3346,71.3513,12500.0
2015-01-09 12:20:00,85.78,85.91,85.77,85.9,34900.0,71.3513,71.4594,71.343,71.4511,34900.0
2015-01-09 12:25:00,85.9,85.92,85.82,85.88,16800.0,71.4511,71.4677,71.3845,71.4345,16800.0
2015-01-09 12:30:00,85.87,85.88,85.74,85.75,16200.0,71.4261,71.4345,71.318,71.3263,16200.0
2015-01-09 12:35:00,85.76,85.87,85.73,85.84,21900.0,71.3346,71.4261,71.3097,71.4012,21900.0
2015-01-09 12:40:00,85.85,85.89,85.82,85.88,10400.0,71.4095,71.4428,71.3845,71.4345,10400.0
2015-01-09 12:45:00,85.9,85.93,85.86,85.87,10000.0,71.4511,71.476,71.4178,71.4261,10000.0
2015-01-09 12:50:00,85.87,85.9,85.79,85.9,13200.0,71.4261,71.4511,71.3596,71.4511,13200.0
2015-01-09 12:55:00,85.89,85.9,85.78,85.79,11700.0,71.4428,71.4511,71.3513,71.3596,11700.0
2015-01-09 13:00:00,85.79,85.8,85.72,85.8,12500.0,71.3596,71.3679,71.3014,71.3679,12500.0
2015-01-09 13:05:00,85.81,85.82,85.73,85.75,8800.0,71.3762,71.3845,71.3097,71.3263,8800.0
2015-01-09 13:10:00,85.75,85.86,85.71,85.86,14100.0,71.3263,71.4178,71.293,71.4178,14100.0
2015-01-09 13:15:00,85.87,85.9,85.85,85.85,5000.0,71.4261,71.4511,71.4095,71.4095,5000.0
2015-01-09 13:20:00,85.85,85.88,85.81,85.81,7300.0,71.4095,71.4345,71.3762,71.3762,7300.0
2015-01-09 13:25:00,85.81,85.83,85.77,85.78,14600.0,71.3762,71.3929,71.343,71.3513,14600.0
2015-01-09 13:30:00,85.78,85.86,85.78,85.82,9800.0,71.3513,71.4178,71.3513,71.3845,9800.0
2015-01-09 13:35:00,85.82,85.82,85.7,85.78,13400.0,71.3845,71.3845,71.2847,71.3513,13400.0
2015-01-09 13:40:00,85.78,85.8,85.71,85.72,9600.0,71.3513,71.3679,71.293,71.3014,9600.0
2015-01-09 13:45:00,85.72,85.77,85.69,85.76,14900.0,71.3014,71.343,71.2764,71.3346,14900.0
2015-01-09 13:50:00,85.76,85.82,85.74,85.76,24400.0,71.3346,71.3845,71.318,71.3346,24400.0
2015-01-09 13:55:00,85.75,85.76,85.69,85.7,9800.0,71.3263,71.3346,71.2764,71.2847,9800.0
2015-01-09 14:00:00,85.71,85.71,85.6,85.63,11300.0,71.293,71.293,71.2016,71.2265,11300.0
2015-01-09 14:05:00,85.62,85.65,85.57,85.57,11100.0,71.2182,71.2431,71.1766,71.1766,11100.0
2015-01-09 14:10:00,85.57,85.61,85.54,85.54,8900.0,71.1766,71.2099,71.1516,71.1516,8900.0
2015-01-09 14:15:00,85.54,85.55,85.45,85.47,40300.0,71.1516,71.16,71.0768,71.0934,40300.0
2015-01-09 14:20:00,85.44,85.46,85.39,85.45,20000.0,71.0685,71.0851,71.0269,71.0768,20000.0
2015-01-09 14:25:00,85.44,85.46,85.39,85.4,13000.0,71.0685,71.0851,71.0269,71.0352,13000.0
2015-01-09 14:30:00,85.4,85.41,85.36,85.36,17400.0,71.0352,71.0435,71.0019,71.0019,17400.0
2015-01-09 14:35:00,85.36,85.52,85.32,85.51,21100.0,71.0019,71.135,70.9686,71.1267,21100.0
2015-01-09 14:40:00,85.52,85.53,85.48,85.48,12300.0,71.135,71.1433,71.1017,71.1017,12300.0
2015-01-09 14:45:00,85.47,85.5,85.41,85.44,19800.0,71.0934,71.1184,71.0435,71.0685,19800.0
2015-01-09 14:50:00,85.45,85.58,85.44,85.55,17700.0,71.0768,71.1849,71.0685,71.16,17700.0
2015-01-09 14:55:00,85.56,85.61,85.53,85.6,13400.0,71.1683,71.2099,71.1433,71.2016,13400.0
2015-01-09 15:00:00,85.6,85.65,85.54,85.64,25600.0,71.2016,71.2431,71.1516,71.2348,25600.0
2015-01-09 15:05:00,85.64,85.72,85.62,85.7,18400.0,71.2348,71.3014,71.2182,71.2847,18400.0
2015-01-09 15:10:00,85.71,85.85,85.71,85.84,28800.0,71.293,71.4095,71.293,71.4012,28800.0
2015-01-09 15:15:00,85.84,85.85,85.78,85.78,13500.0,71.4012,71.4095,71.3513,71.3513,13500.0
2015-01-09 15:20:00,85.79,85.81,85.76,85.79,18500.0,71.3596,71.3762,71.3346,71.3596,18500.0
2015-01-09 15:25:00,85.78,85.78,85.68,85.72,27100.0,71.3513,71.3513,71.2681,71.3014,27100.0
2015-01-09 15:30:00,85.72,85.73,85.62,85.73,30300.0,71.3014,71.3097,71.2182,71.3097,30300.0
2015-01-09 15:35:00,85.73,85.76,85.71,85.75,37700.0,71.3097,71.3346,71.293,71.3263,37700.0
2015-01-09 15:40:00,85.75,85.79,85.74,85.78,29000.0,71.3263,71.3596,71.318,71.3513,29000.0
2015-01-09 15:45:00,85.78,85.82,85.76,85.79,60300.0,71.3513,71.3845,71.3346,71.3596,60300.0
2015-01-09 15:50:00,85.78,85.81,85.66,85.7,59400.0,71.3513,71.3762,71.2515,71.2847,59400.0
2015-01-09 15:55:00,85.72,85.74,85.62,85.65,85800.0,71.3014,71.318,71.2182,71.2431,85800.0
2015-01-12 09:30:00,85.5,85.55,85.14,85.29,51000.0,71.1184,71.16,70.8189,70.9437,51000.0
2015-01-12 09:35:00,85.3,85.31,84.83,84.94,37400.0,70.952,70.9603,70.5611,70.6526,37400.0
2015-01-12 09:40:00,84.94,85.04,84.83,85.02,19300.0,70.6526,70.7357,70.5611,70.7191,19300.0
2015-01-12 09:45:00,85.01,85.05,84.69,84.73,26500.0,70.7108,70.7441,70.4446,70.4779,26500.0
2015-01-12 09:50:00,84.74,84.76,84.62,84.7,25100.0,70.4862,70.5028,70.3864,70.4529,25100.0
2015-01-12 09:55:00,84.71,84.84,84.54,84.78,33700.0,70.4613,70.5694,70.3198,70.5195,33700.0
2015-01-12 10:00:00,84.78,84.78,84.58,84.72,24000.0,70.5195,70.5195,70.3531,70.4696,24000.0
2015-01-12 10:05:00,84.72,84.91,84.7,84.73,38100.0,70.4696,70.6276,70.4529,70.4779,38100.0
2015-01-12 10:10:00,84.72,84.8,84.65,84.76,43000.0,70.4696,70.5361,70.4113,70.5028,43000.0
2015-01-12 10:15:00,84.75,85.01,84.75,85.01,24000.0,70.4945,70.7108,70.4945,70.7108,24000.0
2015-01-12 10:20:00,85.01,85.11,84.91,85.08,27300.0,70.7108,70.794,70.6276,70.769,27300.0
2015-01-12 10:25:00,85.09,85.22,84.96,84.98,16400.0,70.7773,70.8855,70.6692,70.6858,16400.0
2015-01-12 10:30:00,84.96,84.99,84.88,84.89,21900.0,70.6692,70.6942,70.6027,70.611,21900.0
2015-01-12 10:35:00,84.89,85.0,84.82,85.0,19000.0,70.611,70.7025,70.5528,70.7025,19000.0
2015-01-12 10:40:00,84.97,85.03,84.91,85.03,20700.0,70.6775,70.7274,70.6276,70.7274,20700.0
2015-01-12 10:45:00,85.0,85.27,85.0,85.26,24500.0,70.7025,70.9271,70.7025,70.9187,24500.0
2015-01-12 10:50:00,85.23,85.24,85.13,85.16,20200.0,70.8938,70.9021,70.8106,70.8356,20200.0
2015-01-12 10:55:00,85.16,85.21,85.13,85.2,31900.0,70.8356,70.8772,70.8106,70.8688,31900.0
2015-01-12 11:00:00,85.21,85.28,85.19,85.25,41500.0,70.8772,70.9354,70.8605,70.9104,41500.0
2015-01-12 11:05:00,85.25,85.34,85.24,85.27,19800.0,70.9104,70.9853,70.9021,70.9271,19800.0
2015-01-12 11:10:00,85.27,85.31,85.21,85.21,20600.0,70.9271,70.9603,70.8772,70.8772,20600.0
2015-01-12 11:15:00,85.21,85.3,85.21,85.29,35000.0,70.8772,70.952,70.8772,70.9437,35000.0
2015-01-12 11:20:00,85.3,85.46,85.22,85.23,48600.0,70.952,71.0851,70.8855,70.8938,48600.0
2015-01-12 11:25:00,85.24,85.29,85.15,85.25,36300.0,70.9021,70.9437,70.8272,70.9104,36300.0
2015-01-12 11:30:00,85.29,85.31,85.22,85.31,17200.0,70.9437,70.9603,70.8855,70.9603,17200.0
2015-01-12 11:35:00,85.31,85.34,85.26,85.32,16300.0,70.9603,70.9853,70.9187,70.9686,16300.0
2015-01-12 11:40:00,85.33,85.33,85.27,85.29,15100.0,70.977,70.977,70.9271,70.9437,15100.0
2015-01-12 11:45:00,85.3,85.32,85.22,85.22,26100.0,70.952,70.9686,70.8855,70.8855,26100.0
2015-01-12 11:50:00,85.21,85.29,85.18,85.23,10500.0,70.8772,70.9437,70.8522,70.8938,10500.0
2015-01-12 11:55:00,85.23,85.32,85.23,85.28,8600.0,70.8938,70.9686,70.8938,70.9354,8600.0
2015-01-12 12:00:00,85.28,85.37,85.1,85.22,194300.0,70.9354,71.0102,70.7857,70.8855,194300.0
2015-01-12 12:05:00,85.22,85.27,85.19,85.25,8000.0,70.8855,70.9271,70.8605,70.9104,8000.0
2015-01-12 12:10:00,85.24,85.28,85.21,85.24,12500.0,70.9021,70.9354,70.8772,70.9021,12500.0
2015-01-12 12:15:00,85.25,85.28,85.17,85.2,14900.0,70.9104,70.9354,70.8439,70.8688,14900.0
2015-01-12 12:20:00,85.25,85.31,85.24,85.28,11900.0,70.9104,70.9603,70.9021,70.9354,11900.0
2015-01-12 12:25:00,85.29,85.31,85.17,85.25,23400.0,70.9437,70.9603,70.8439,70.9104,23400.0
2015-01-12 12:30:00,85.25,85.35,85.24,85.31,17900.0,70.9104,70.9936,70.9021,70.9603,17900.0
2015-01-12 12:35:00,85.34,85.34,85.28,85.31,24300.0,70.9853,70.9853,70.9354,70.9603,24300.0
2015-01-12 12:40:00,85.33,85.34,85.26,85.27,28900.0,70.977,70.9853,70.9187,70.9271,28900.0
2015-01-12 12:45:00,85.3,85.33,85.27,85.31,15200.0,70.952,70.977,70.9271,70.9603,15200.0
2015-01-12 12:50:00,85.31,85.32,85.25,85.32,10600.0,70.9603,70.9686,70.9104,70.9686,10600.0
2015-01-12 12:55:00,85.32,85.33,85.27,85.31,18300.0,70.9686,70.977,70.9271,70.9603,18300.0
2015-01-12 13:00:00,85.31,85.33,85.27,85.31,11400.0,70.9603,70.977,70.9271,70.9603,11400.0
2015-01-12 13:05:00,85.33,85.33,85.25,85.32,9800.0,70.977,70.977,70.9104,70.9686,9800.0
2015-01-12 13:10:00,85.32,85.33,85.29,85.32,13100.0,70.9686,70.977,70.9437,70.9686,13100.0
2015-01-12 13:15:00,85.32,85.33,85.28,85.28,13600.0,70.9686,70.977,70.9354,70.9354,13600.0
2015-01-12 13:20:00,85.29,85.3,85.21,85.24,10700.0,70.9437,70.952,70.8772,70.9021,10700.0
2015-01-12 13:25:00,85.25,85.33,85.24,85.29,8900.0,70.9104,70.977,70.9021,70.9437,8900.0
2015-01-12 13:30:00,85.28,85.33,85.28,85.32,21900.0,70.9354,70.977,70.9354,70.9686,21900.0
2015-01-12 13:35:00,85.32,85.44,85.31,85.41,27000.0,70.9686,71.0685,70.9603,71.0435,27000.0
2015-01-12 13:40:00,85.41,85.47,85.39,85.47,8700.0,71.0435,71.0934,71.0269,71.0934,8700.0
2015-01-12 13:45:00,85.46,85.55,85.46,85.54,11300.0,71.0851,71.16,71.0851,71.1516,11300.0
2015-01-12 13:50:00,85.55,85.55,85.47,85.47,13300.0,71.16,71.16,71.0934,71.0934,13300.0
2015-01-12 13:55:00,85.47,85.51,85.45,85.49,6100.0,71.0934,71.1267,71.0768,71.1101,6100.0
2015-01-12 14:00:00,85.49,85.53,85.47,85.51,8500.0,71.1101,71.1433,71.0934,71.1267,8500.0
2015-01-12 14:05:00,85.51,85.55,85.5,85.54,13200.0,71.1267,71.16,71.1184,71.1516,13200.0
2015-01-12 14:10:00,85.55,85.63,85.54,85.63,20100.0,71.16,71.2265,71.1516,71.2265,20100.0
2015-01-12 14:15:00,85.63,85.64,85.46,85.47,16600.0,71.2265,71.2348,71.0851,71.0934,16600.0
2015-01-12 14:20:00,85.46,85.52,85.43,85.43,9000.0,71.0851,71.135,71.0601,71.0601,9000.0
2015-01-12 14:25:00,85.44,85.5,85.4,85.5,14600.0,71.0685,71.1184,71.0352,71.1184,14600.0
2015-01-12 14:30:00,85.5,85.51,85.42,85.46,11500.0,71.1184,71.1267,71.0518,71.0851,11500.0
2015-01-12 14:35:00,85.46,85.46,85.3,85.3,15400.0,71.0851,71.0851,70.952,70.952,15400.0
2015-01-12 14:40:00,85.3,85.32,85.26,85.28,17100.0,70.952,70.9686,70.9187,70.9354,17100.0
2015-01-12 14:45:00,85.29,85.36,85.24,85.35,18400.0,70.9437,71.0019,70.9021,70.9936,18400.0
2015-01-12 14:50:00,85.34,85.37,85.32,85.37,28400.0,70.9853,71.0102,70.9686,71.0102,28400.0
2015-01-12 14:55:00,85.36,85.41,85.34,85.41,30500.0,71.0019,71.0435,70.9853,71.0435,30500.0
2015-01-12 15:00:00,85.4,85.49,85.38,85.48,12400.0,71.0352,71.1101,71.0186,71.1017,12400.0
2015-01-12 15:05:00,85.45,85.5,85.42,85.5,22600.0,71.0768,71.1184,71.0518,71.1184,22600.0
2015-01-12 15:10:00,85.5,85.57,85.47,85.53,41800.0,71.1184,71.1766,71.0934,71.1433,41800.0
2015-01-12 15:15:00,85.54,85.61,85.51,85.55,19600.0,71.1516,71.2099,71.1267,71.16,19600.0
2015-01-12 15:20:00,85.57,85.59,85.49,85.5,28500.0,71.1766,71.1932,71.1101,71.1184,28500.0
2015-01-12 15:25:00,85.51,85.55,85.45,85.51,18600.0,71.1267,71.16,71.0768,71.1267,18600.0
2015-01-12 15:30:00,85.53,85.54,85.36,85.36,18800.0,71.1433,71.1516,71.0019,71.0019,18800.0
2015-01-12 15:35:00,85.36,85.39,85.31,85.34,21500.0,71.0019,71.0269,70.9603,70.9853,21500.0
2015-01-12 15:40:00,85.34,85.49,85.34,85.48,38000.0,70.9853,71.1101,70.9853,71.1017,38000.0
2015-01-12 15:45:00,85.5,85.64,85.49,85.54,76800.0,71.1184,71.2348,71.1101,71.1516,76800.0
2015-01-12 15:50:00,85.54,85.56,85.47,85.55,62400.0,71.1516,71.1683,71.0934,71.16,62400.0
2015-01-12 15:55:00,85.54,85.55,85.41,85.46,85700.0,71.1516,71.16,71.0435,71.0851,85700.0
2015-01-13 09:30:00,86.06,86.24,85.77,85.78,124900.0,71.5842,71.7339,71.343,71.3513,124900.0
2015-01-13 09:35:00,85.78,85.94,85.57,85.88,83300.0,71.3513,71.4844,71.1766,71.4345,83300.0
2015-01-13 09:40:00,85.91,86.02,85.73,86.02,46000.0,71.4594,71.5509,71.3097,71.5509,46000.0
2015-01-13 09:45:00,86.03,86.14,85.92,86.0,30400.0,71.5592,71.6507,71.4677,71.5343,30400.0
2015-01-13 09:50:00,86.0,86.1,85.89,86.04,40200.0,71.5343,71.6174,71.4428,71.5675,40200.0
2015-01-13 09:55:00,86.05,86.11,85.94,86.02,26100.0,71.5759,71.6258,71.4844,71.5509,26100.0
2015-01-13 10:00:00,86.01,86.15,86.0,86.04,37300.0,71.5426,71.659,71.5343,71.5675,37300.0
2015-01-13 10:05:00,86.05,86.1,85.98,86.0,49500.0,71.5759,71.6174,71.5176,71.5343,49500.0
2015-01-13 10:10:00,85.99,86.13,85.97,85.97,42100.0,71.526,71.6424,71.5093,71.5093,42100.0
2015-01-13 10:15:00,85.98,86.06,85.95,86.05,17600.0,71.5176,71.5842,71.4927,71.5759,17600.0
2015-01-13 10:20:00,86.05,86.1,86.0,86.08,32400.0,71.5759,71.6174,71.5343,71.6008,32400.0
2015-01-13 10:25:00,86.08,86.09,86.0,86.01,26300.0,71.6008,71.6091,71.5343,71.5426,26300.0
2015-01-13 10:30:00,85.99,86.08,85.97,86.08,27900.0,71.526,71.6008,71.5093,71.6008,27900.0
2015-01-13 10:35:00,86.08,86.1,86.0,86.1,26500.0,71.6008,71.6174,71.5343,71.6174,26500.0
2015-01-13 10:40:00,86.1,86.12,86.06,86.07,28900.0,71.6174,71.6341,71.5842,71.5925,28900.0
2015-01-13 10:45:00,86.07,86.11,85.99,86.11,25500.0,71.5925,71.6258,71.526,71.6258,25500.0
2015-01-13 10:50:00,86.1,86.24,86.09,86.18,25900.0,71.6174,71.7339,71.6091,71.684,25900.0
2015-01-13 10:55:00,86.18,86.21,86.16,86.17,16800.0,71.684,71.7089,71.6674,71.6757,16800.0
2015-01-13 11:00:00,86.17,86.21,86.13,86.19,22200.0,71.6757,71.7089,71.6424,71.6923,22200.0
2015-01-13 11:05:00,86.19,86.26,86.15,86.25,24000.0,71.6923,71.7505,71.659,71.7422,24000.0
2015-01-13 11:10:00,86.25,86.29,86.24,86.26,22600.0,71.7422,71.7755,71.7339,71.7505,22600.0
2015-01-13 11:15:00,86.27,86.29,86.21,86.26,22100.0,71.7589,71.7755,71.7089,71.7505,22100.0
2015-01-13 11:20:00,86.26,86.29,86.2,86.2,36500.0,71.7505,71.7755,71.7006,71.7006,36500.0
2015-01-13 11:25:00,86.2,86.21,86.17,86.2,17500.0,71.7006,71.7089,71.6757,71.7006,17500.0
2015-01-13 11:30:00,86.2,86.2,86.09,86.09,14000.0,71.7006,71.7006,71.6091,71.6091,14000.0
2015-01-13 11:35:00,86.08,86.11,86.06,86.09,17500.0,71.6008,71.6258,71.5842,71.6091,17500.0
2015-01-13 11:40:00,86.09,86.09,86.06,86.09,27400.0,71.6091,71.6091,71.5842,71.6091,27400.0
2015-01-13 11:45:00,86.08,86.24,86.08,86.22,14200.0,71.6008,71.7339,71.6008,71.7173,14200.0
2015-01-13 11:50:00,86.23,86.23,86.14,86.17,14300.0,71.7256,71.7256,71.6507,71.6757,14300.0
2015-01-13 11:55:00,86.16,86.16,86.05,86.12,16500.0,71.6674,71.6674,71.5759,71.6341,16500.0
2015-01-13 12:00:00,86.14,86.17,86.04,86.09,12800.0,71.6507,71.6757,71.5675,71.6091,12800.0
2015-01-13 12:05:00,86.09,86.14,86.07,86.08,13700.0,71.6091,71.6507,71.5925,71.6008,13700.0
2015-01-13 12:10:00,86.08,86.13,86.05,86.12,9600.0,71.6008,71.6424,71.5759,71.6341,9600.0
2015-01-13 12:15:00,86.11,86.13,86.03,86.05,11800.0,71.6258,71.6424,71.5592,71.5759,11800.0
2015-01-13 12:20:00,86.05,86.05,85.86,85.89,9800.0,71.5759,71.5759,71.4178,71.4428,9800.0
2015-01-13 12:25:00,85.9,85.92,85.83,85.89,11400.0,71.4511,71.4677,71.3929,71.4428,11400.0
2015-01-13 12:30:00,85.89,85.9,85.8,85.87,13800.0,71.4428,71.4511,71.3679,71.4261,13800.0
2015-01-13 12:35:00,85.88,85.9,85.8,85.82,19800.0,71.4345,71.4511,71.3679,71.3845,19800.0
2015-01-13 12:40:00,85.82,85.82,85.73,85.8,23800.0,71.3845,71.3845,71.3097,71.3679,23800.0
2015-01-13 12:45:00,85.79,85.94,85.79,85.91,9100.0,71.3596,71.4844,71.3596,71.4594,9100.0
2015-01-13 12:50:00,85.95,85.97,85.93,85.94,5400.0,71.4927,71.5093,71.476,71.4844,5400.0
2015-01-13 12:55:00,85.94,85.99,85.93,85.99,5400.0,71.4844,71.526,71.476,71.526,5400.0
2015-01-13 13:00:00,86.01,86.04,85.95,85.96,5700.0,71.5426,71.5675,71.4927,71.501,5700.0
2015-01-13 13:05:00,85.96,85.99,85.91,85.92,7600.0,71.501,71.526,71.4594,71.4677,7600.0
2015-01-13 13:10:00,85.93,85.96,85.87,85.87,10400.0,71.476,71.501,71.4261,71.4261,10400.0
2015-01-13 13:15:00,85.87,85.9,85.86,85.89,6700.0,71.4261,71.4511,71.4178,71.4428,6700.0
2015-01-13 13:20:00,85.89,85.89,85.7,85.73,25000.0,71.4428,71.4428,71.2847,71.3097,25000.0
2015-01-13 13:25:00,85.73,85.74,85.52,85.59,22600.0,71.3097,71.318,71.135,71.1932,22600.0
2015-01-13 13:30:00,85.57,85.59,85.49,85.59,22300.0,71.1766,71.1932,71.1101,71.1932,22300.0
2015-01-13 13:35:00,85.58,85.6,85.41,85.41,18500.0,71.1849,71.2016,71.0435,71.0435,18500.0
2015-01-13 13:40:00,85.4,85.43,85.27,85.34,35100.0,71.0352,71.0601,70.9271,70.9853,35100.0
2015-01-13 13:45:00,85.34,85.5,85.34,85.47,25900.0,70.9853,71.1184,70.9853,71.0934,25900.0
2015-01-13 13:50:00,85.48,85.49,85.01,85.11,28200.0,71.1017,71.1101,70.7108,70.794,28200.0
2015-01-13 13:55:00,85.13,85.31,85.09,85.31,16400.0,70.8106,70.9603,70.7773,70.9603,16400.0
2015-01-13 14:00:00,85.26,85.26,85.08,85.23,39600.0,70.9187,70.9187,70.769,70.8938,39600.0
2015-01-13 14:05:00,85.23,85.25,85.06,85.23,53400.0,70.8938,70.9104,70.7524,70.8938,53400.0
2015-01-13 14:10:00,85.23,85.31,85.15,85.2,63900.0,70.8938,70.9603,70.8272,70.8688,63900.0
2015-01-13 14:15:00,85.18,85.32,85.13,85.25,26900.0,70.8522,70.9686,70.8106,70.9104,26900.0
2015-01-13 14:20:00,85.26,85.37,85.25,85.36,26900.0,70.9187,71.0102,70.9104,71.0019,26900.0
2015-01-13 14:25:00,85.36,85.57,85.36,85.57,27800.0,71.0019,71.1766,71.0019,71.1766,27800.0
2015-01-13 14:30:00,85.56,85.66,85.5,85.55,25900.0,71.1683,71.2515,71.1184,71.16,25900.0
2015-01-13 14:35:00,85.54,85.68,85.53,85.61,14300.0,71.1516,71.2681,71.1433,71.2099,14300.0
2015-01-13 14:40:00,85.61,85.64,85.5,85.59,25400.0,71.2099,71.2348,71.1184,71.1932,25400.0
2015-01-13 14:45:00,85.59,85.72,85.58,85.64,13100.0,71.1932,71.3014,71.1849,71.2348,13100.0
2015-01-13 14:50:00,85.64,85.7,85.59,85.61,23000.0,71.2348,71.2847,71.1932,71.2099,23000.0
2015-01-13 14:55:00,85.61,85.66,85.37,85.37,19100.0,71.2099,71.2515,71.0102,71.0102,19100.0
2015-01-13 15:00:00,85.37,85.41,85.34,85.39,13400.0,71.0102,71.0435,70.9853,71.0269,13400.0
2015-01-13 15:05:00,85.39,85.39,85.28,85.31,19200.0,71.0269,71.0269,70.9354,70.9603,19200.0
2015-01-13 15:10:00,85.3,85.54,85.3,85.54,39600.0,70.952,71.1516,70.952,71.1516,39600.0
2015-01-13 15:15:00,85.54,85.67,85.49,85.58,22800.0,71.1516,71.2598,71.1101,71.1849,22800.0
2015-01-13 15:20:00,85.58,85.79,85.56,85.79,67700.0,71.1849,71.3596,71.1683,71.3596,67700.0
2015-01-13 15:25:00,85.78,85.82,85.71,85.71,33100.0,71.3513,71.3845,71.293,71.293,33100.0
2015-01-13 15:30:00,85.71,85.88,85.71,85.81,36100.0,71.293,71.4345,71.293,71.3762,36100.0
2015-01-13 15:35:00,85.81,86.03,85.77,85.98,30600.0,71.3762,71.5592,71.343,71.5176,30600.0
2015-01-13 15:40:00,86.0,86.08,85.93,85.97,38600.0,71.5343,71.6008,71.476,71.5093,38600.0
2015-01-13 15:45:00,85.97,85.97,85.77,85.77,85300.0,71.5093,71.5093,71.343,71.343,85300.0
2015-01-13 15:50:00,85.77,85.85,85.7,85.8,81600.0,71.343,71.4095,71.2847,71.3679,81600.0
2015-01-13 15:55:00,85.8,85.91,85.8,85.9,103500.0,71.3679,71.4594,71.3679,71.4511,103500.0
2015-01-14 09:30:00,84.83,85.16,84.55,84.95,51300.0,70.5611,70.8356,70.3282,70.6609,51300.0
2015-01-14 09:35:00,85.1,85.5,85.05,85.23,50200.0,70.7857,71.1184,70.7441,70.8938,50200.0
2015-01-14 09:40:00,85.21,85.26,85.06,85.25,12100.0,70.8772,70.9187,70.7524,70.9104,12100.0
2015-01-14 09:45:00,85.26,86.0,85.26,85.79,55300.0,70.9187,71.5343,70.9187,71.3596,55300.0
2015-01-14 09:50:00,85.81,85.81,85.57,85.59,18100.0,71.3762,71.3762,71.1766,71.1932,18100.0
2015-01-14 09:55:00,85.58,85.73,85.4,85.42,34900.0,71.1849,71.3097,71.0352,71.0518,34900.0
2015-01-14 10:00:00,85.41,85.47,85.3,85.43,37000.0,71.0435,71.0934,70.952,71.0601,37000.0
2015-01-14 10:05:00,85.42,85.91,85.42,85.85,26300.0,71.0518,71.4594,71.0518,71.4095,26300.0
2015-01-14 10:10:00,85.88,85.88,85.68,85.71,16100.0,71.4345,71.4345,71.2681,71.293,16100.0
2015-01-14 10:15:00,85.71,85.8,85.65,85.75,24800.0,71.293,71.3679,71.2431,71.3263,24800.0
2015-01-14 10:20:00,85.77,85.87,85.71,85.85,23300.0,71.343,71.4261,71.293,71.4095,23300.0
2015-01-14 10:25:00,85.85,85.92,85.82,85.84,26400.0,71.4095,71.4677,71.3845,71.4012,26400.0
2015-01-14 10:30:00,85.84,85.84,85.63,85.67,19300.0,71.4012,71.4012,71.2265,71.2598,19300.0
2015-01-14 10:35:00,85.68,85.81,85.59,85.61,19300.0,71.2681,71.3762,71.1932,71.2099,19300.0
2015-01-14 10:40:00,85.62,85.84,85.61,85.81,16100.0,71.2182,71.4012,71.2099,71.3762,16100.0
2015-01-14 10:45:00,85.82,85.93,85.81,85.87,28300.0,71.3845,71.476,71.3762,71.4261,28300.0
2015-01-14 10:50:00,85.87,85.91,85.84,85.87,46100.0,71.4261,71.4594,71.4012,71.4261,46100.0
2015-01-14 10:55:00,85.88,85.96,85.85,85.87,49400.0,71.4345,71.501,71.4095,71.4261,49400.0
2015-01-14 11:00:00,85.88,85.9,85.63,85.63,23700.0,71.4345,71.4511,71.2265,71.2265,23700.0
2015-01-14 11:05:00,85.64,85.7,85.45,85.54,17500.0,71.2348,71.2847,71.0768,71.1516,17500.0
2015-01-14 11:10:00,85.54,85.63,85.47,85.57,30100.0,71.1516,71.2265,71.0934,71.1766,30100.0
2015-01-14 11:15:00,85.56,85.68,85.56,85.56,18800.0,71.1683,71.2681,71.1683,71.1683,18800.0
2015-01-14 11:20:00,85.58,85.6,85.48,85.48,49400.0,71.1849,71.2016,71.1017,71.1017,49400.0
2015-01-14 11:25:00,85.48,85.59,85.47,85.48,56100.0,71.1017,71.1932,71.0934,71.1017,56100.0
2015-01-14 11:30:00,85.48,85.51,85.39,85.47,37000.0,71.1017,71.1267,71.0269,71.0934,37000.0
2015-01-14 11:35:00,85.47,85.54,85.44,85.51,29200.0,71.0934,71.1516,71.0685,71.1267,29200.0
2015-01-14 11:40:00,85.52,85.64,85.51,85.58,18200.0,71.135,71.2348,71.1267,71.1849,18200.0
2015-01-14 11:45:00,85.58,85.68,85.57,85.65,19100.0,71.1849,71.2681,71.1766,71.2431,19100.0
2015-01-14 11:50:00,85.66,85.73,85.58,85.58,24600.0,71.2515,71.3097,71.1849,71.1849,24600.0
2015-01-14 11:55:00,85.59,85.68,85.56,85.6,20600.0,71.1932,71.2681,71.1683,71.2016,20600.0
2015-01-14 12:00:00,85.59,85.67,85.58,85.63,26800.0,71.1932,71.2598,71.1849,71.2265,26800.0
2015-01-14 12:05:00,85.62,85.62,85.41,85.45,21100.0,71.2182,71.2182,71.0435,71.0768,21100.0
2015-01-14 12:10:00,85.45,85.45,85.35,85.37,10400.0,71.0768,71.0768,70.9936,71.0102,10400.0
2015-01-14 12:15:00,85.37,85.43,85.32,85.34,36600.0,71.0102,71.0601,70.9686,70.9853,36600.0
2015-01-14 12:20:00,85.34,85.34,85.14,85.19,43000.0,70.9853,70.9853,70.8189,70.8605,43000.0
2015-01-14 12:25:00,85.18,85.18,85.13,85.18,11200.0,70.8522,70.8522,70.8106,70.8522,11200.0
2015-01-14 12:30:00,85.19,85.32,85.18,85.28,23000.0,70.8605,70.9686,70.8522,70.9354,23000.0
2015-01-14 12:35:00,85.28,85.41,85.26,85.39,17600.0,70.9354,71.0435,70.9187,71.0269,17600.0
2015-01-14 12:40:00,85.39,85.48,85.33,85.34,24200.0,71.0269,71.1017,70.977,70.9853,24200.0
2015-01-14 12:45:00,85.35,85.42,85.34,85.41,18200.0,70.9936,71.0518,70.9853,71.0435,18200.0
2015-01-14 12:50:00,85.4,85.4,85.28,85.31,12600.0,71.0352,71.0352,70.9354,70.9603,12600.0
2015-01-14 12:55:00,85.33,85.5,85.31,85.44,16300.0,70.977,71.1184,70.9603,71.0685,16300.0
2015-01-14 13:00:00,85.43,85.49,85.38,85.44,16800.0,71.0601,71.1101,71.0186,71.0685,16800.0
2015-01-14 13:05:00,85.44,85.45,85.35,85.37,11200.0,71.0685,71.0768,70.9936,71.0102,11200.0
2015-01-14 13:10:00,85.38,85.38,85.16,85.18,73700.0,71.0186,71.0186,70.8356,70.8522,73700.0
2015-01-14 13:15:00,85.17,85.34,85.14,85.34,21600.0,70.8439,70.9853,70.8189,70.9853,21600.0
2015-01-14 13:20:00,85.34,85.35,85.2,85.2,24000.0,70.9853,70.9936,70.8688,70.8688,24000.0
2015-01-14 13:25:00,85.2,85.24,85.18,85.2,9600.0,70.8688,70.9021,70.8522,70.8688,9600.0
2015-01-14 13:30:00,85.2,85.27,85.15,85.24,15400.0,70.8688,70.9271,70.8272,70.9021,15400.0
2015-01-14 13:35:00,85.24,85.3,85.21,85.25,20600.0,70.9021,70.952,70.8772,70.9104,20600.0
2015-01-14 13:40:00,85.26,85.26,85.1,85.12,13600.0,70.9187,70.9187,70.7857,70.8023,13600.0
2015-01-14 13:45:00,85.11,85.16,85.04,85.15,19700.0,70.794,70.8356,70.7357,70.8272,19700.0
2015-01-14 13:50:00,85.15,85.16,85.07,85.11,16300.0,70.8272,70.8356,70.7607,70.794,16300.0
2015-01-14 13:55:00,85.12,85.27,85.1,85.27,13700.0,70.8023,70.9271,70.7857,70.9271,13700.0
2015-01-14 14:00:00,85.27,85.35,85.22,85.35,12700.0,70.9271,70.9936,70.8855,70.9936,12700.0
2015-01-14 14:05:00,85.35,85.39,85.26,85.33,12800.0,70.9936,71.0269,70.9187,70.977,12800.0
2015-01-14 14:10:00,85.31,85.52,85.31,85.5,19200.0,70.9603,71.135,70.9603,71.1184,19200.0
2015-01-14 14:15:00,85.53,85.67,85.45,85.64,39300.0,71.1433,71.2598,71.0768,71.2348,39300.0
2015-01-14 14:20:00,85.64,85.66,85.47,85.48,24400.0,71.2348,71.2515,71.0934,71.1017,24400.0
2015-01-14 14:25:00,85.51,85.7,85.48,85.7,18700.0,71.1267,71.2847,71.1017,71.2847,18700.0
2015-01-14 14:30:00,85.69,86.02,85.69,85.91,66700.0,71.2764,71.5509,71.2764,71.4594,66700.0
2015-01-14 14:35:00,85.91,85.93,85.84,85.88,24300.0,71.4594,71.476,71.4012,71.4345,24300.0
2015-01-14 14:40:00,85.88,85.96,85.87,85.89,40200.0,71.4345,71.501,71.4261,71.4428,40200.0
2015-01-14 14:45:00,85.89,85.99,85.82,85.92,48800.0,71.4428,71.526,71.3845,71.4677,48800.0
2015-01-14 14:50:00,85.92,85.92,85.85,85.85,31300.0,71.4677,71.4677,71.4095,71.4095,31300.0
2015-01-14 14:55:00,85.87,85.9,85.81,85.86,33800.0,71.4261,71.4511,71.3762,71.4178,33800.0
2015-01-14 15:00:00,85.84,85.89,85.8,85.87,25200.0,71.4012,71.4428,71.3679,71.4261,25200.0
2015-01-14 15:05:00,85.88,86.1,85.88,86.07,166800.0,71.4345,71.6174,71.4345,71.5925,166800.0
2015-01-14 15:10:00,86.07,86.11,86.0,86.1,40100.0,71.5925,71.6258,71.5343,71.6174,40100.0
2015-01-14 15:15:00,86.1,86.34,86.1,86.29,38700.0,71.6174,71.8171,71.6174,71.7755,38700.0
2015-01-14 15:20:00,86.29,86.4,86.25,86.32,51600.0,71.7755,71.867,71.7422,71.8004,51600.0
2015-01-14 15:25:00,86.32,86.4,86.2,86.33,44800.0,71.8004,71.867,71.7006,71.8088,44800.0
2015-01-14 15:30:00,86.33,86.43,86.18,86.29,50500.0,71.8088,71.8919,71.684,71.7755,50500.0
2015-01-14 15:35:00,86.29,86.5,86.28,86.5,87300.0,71.7755,71.9502,71.7672,71.9502,87300.0
2015-01-14 15:40:00,86.51,86.61,86.48,86.51,74900.0,71.9585,72.0417,71.9335,71.9585,74900.0
2015-01-14 15:45:00,86.5,86.62,86.48,86.59,111700.0,71.9502,72.05,71.9335,72.025,111700.0
2015-01-14 15:50:00,86.59,86.65,86.57,86.59,145400.0,72.025,72.0749,72.0084,72.025,145400.0
2015-01-14 15:55:00,86.59,86.63,86.45,86.49,127800.0,72.025,72.0583,71.9086,71.9418,127800.0
2015-01-15 09:30:00,87.02,87.55,86.97,87.26,82900.0,72.3827,72.8235,72.3411,72.5823,82900.0
2015-01-15 09:35:00,87.22,87.82,87.16,87.68,147400.0,72.5491,73.0481,72.4991,72.9317,147400.0
2015-01-15 09:40:00,87.67,87.99,87.65,87.69,229200.0,72.9234,73.1895,72.9067,72.94,229200.0
2015-01-15 09:45:00,87.69,87.69,87.47,87.47,87700.0,72.94,72.94,72.757,72.757,87700.0
2015-01-15 09:50:00,87.48,87.61,87.38,87.51,42100.0,72.7653,72.8735,72.6821,72.7903,42100.0
2015-01-15 09:55:00,87.51,87.6,87.39,87.55,51800.0,72.7903,72.8651,72.6905,72.8235,51800.0
2015-01-15 10:00:00,87.52,87.6,87.3,87.49,87100.0,72.7986,72.8651,72.6156,72.7736,87100.0
2015-01-15 10:05:00,87.49,87.6,87.35,87.44,46300.0,72.7736,72.8651,72.6572,72.7321,46300.0
2015-01-15 10:10:00,87.47,87.65,87.34,87.64,82500.0,72.757,72.9067,72.6489,72.8984,82500.0
2015-01-15 10:15:00,87.64,87.67,87.48,87.52,62000.0,72.8984,72.9234,72.7653,72.7986,62000.0
2015-01-15 10:20:00,87.51,87.62,87.45,87.59,43300.0,72.7903,72.8818,72.7404,72.8568,43300.0
2015-01-15 10:25:00,87.61,87.72,87.5,87.72,29200.0,72.8735,72.965,72.782,72.965,29200.0
2015-01-15 10:30:00,87.74,88.05,87.72,88.03,52100.0,72.9816,73.2394,72.965,73.2228,52100.0
2015-01-15 10:35:00,88.03,88.09,87.88,87.9,54100.0,73.2228,73.2727,73.098,73.1147,54100.0
2015-01-15 10:40:00,87.89,87.99,87.77,87.89,56200.0,73.1064,73.1895,73.0065,73.1064,56200.0
2015-01-15 10:45:00,87.92,87.93,87.78,87.8,47200.0,73.1313,73.1396,73.0149,73.0315,47200.0
2015-01-15 10:50:00,87.8,87.82,87.51,87.55,67500.0,73.0315,73.0481,72.7903,72.8235,67500.0
2015-01-15 10:55:00,87.56,87.56,87.34,87.41,86600.0,72.8319,72.8319,72.6489,72.7071,86600.0
2015-01-15 11:00:00,87.41,87.49,87.21,87.24,38000.0,72.7071,72.7736,72.5407,72.5657,38000.0
2015-01-15 11:05:00,87.26,87.3,87.14,87.24,27000.0,72.5823,72.6156,72.4825,72.5657,27000.0
2015-01-15 11:10:00,87.22,87.25,87.13,87.24,33800.0,72.5491,72.574,72.4742,72.5657,33800.0
2015-01-15 11:15:00,87.22,87.28,87.1,87.13,75500.0,72.5491,72.599,72.4492,72.4742,75500.0
2015-01-15 11:20:00,87.13,87.23,87.1,87.17,37100.0,72.4742,72.5574,72.4492,72.5075,37100.0
2015-01-15 11:25:00,87.17,87.18,87.12,87.15,28300.0,72.5075,72.5158,72.4659,72.4908,28300.0
2015-01-15 11:30:00,87.17,87.23,87.03,87.22,37400.0,72.5075,72.5574,72.391,72.5491,37400.0
2015-01-15 11:35:00,87.22,87.23,86.93,87.04,25700.0,72.5491,72.5574,72.3078,72.3993,25700.0
2015-01-15 11:40:00,87.04,87.37,87.04,87.33,39200.0,72.3993,72.6738,72.3993,72.6406,39200.0
2015-01-15 11:45:00,87.33,87.42,87.28,87.29,20300.0,72.6406,72.7154,72.599,72.6073,20300.0
2015-01-15 11:50:00,87.3,87.3,87.22,87.28,20300.0,72.6156,72.6156,72.5491,72.599,20300.0
2015-01-15 11:55:00,87.28,87.35,87.22,87.26,15000.0,72.599,72.6572,72.5491,72.5823,15000.0
2015-01-15 12:00:00,87.26,87.35,87.21,87.21,17200.0,72.5823,72.6572,72.5407,72.5407,17200.0
2015-01-15 12:05:00,87.21,87.33,87.2,87.3,16500.0,72.5407,72.6406,72.5324,72.6156,16500.0
2015-01-15 12:10:00,87.26,87.3,87.22,87.26,23600.0,72.5823,72.6156,72.5491,72.5823,23600.0
2015-01-15 12:15:00,87.23,87.23,87.07,87.14,18100.0,72.5574,72.5574,72.4243,72.4825,18100.0
2015-01-15 12:20:00,87.15,87.23,87.13,87.15,25900.0,72.4908,72.5574,72.4742,72.4908,25900.0
2015-01-15 12:25:00,87.17,87.27,87.16,87.18,12800.0,72.5075,72.5906,72.4991,72.5158,12800.0
2015-01-15 12:30:00,87.2,87.26,87.1,87.26,27100.0,72.5324,72.5823,72.4492,72.5823,27100.0
2015-01-15 12:35:00,87.26,87.26,87.08,87.19,42100.0,72.5823,72.5823,72.4326,72.5241,42100.0
2015-01-15 12:40:00,87.19,87.19,87.09,87.16,38300.0,72.5241,72.5241,72.4409,72.4991,38300.0
2015-01-15 12:45:00,87.16,87.24,87.13,87.18,40600.0,72.4991,72.5657,72.4742,72.5158,40600.0
2015-01-15 12:50:00,87.16,87.27,87.15,87.26,20100.0,72.4991,72.5906,72.4908,72.5823,20100.0
2015-01-15 12:55:00,87.26,87.36,87.21,87.36,13900.0,72.5823,72.6655,72.5407,72.6655,13900.0
2015-01-15 13:00:00,87.35,87.46,87.34,87.46,23100.0,72.6572,72.7487,72.6489,72.7487,23100.0
2015-01-15 13:05:00,87.46,87.52,87.31,87.39,20700.0,72.7487,72.7986,72.6239,72.6905,20700.0
2015-01-15 13:10:00,87.4,87.62,87.38,87.59,23500.0,72.6988,72.8818,72.6821,72.8568,23500.0
2015-01-15 13:15:00,87.6,87.62,87.42,87.43,18900.0,72.8651,72.8818,72.7154,72.7237,18900.0
2015-01-15 13:20:00,87.41,87.45,87.34,87.37,16700.0,72.7071,72.7404,72.6489,72.6738,16700.0
2015-01-15 13:25:00,87.34,87.41,87.3,87.31,16000.0,72.6489,72.7071,72.6156,72.6239,16000.0
2015-01-15 13:30:00,87.31,87.35,87.26,87.28,20700.0,72.6239,72.6572,72.5823,72.599,20700.0
2015-01-15 13:35:00,87.27,87.42,87.26,87.31,22200.0,72.5906,72.7154,72.5823,72.6239,22200.0
2015-01-15 13:40:00,87.32,87.47,87.3,87.46,30500.0,72.6322,72.757,72.6156,72.7487,30500.0
2015-01-15 13:45:00,87.45,87.5,87.42,87.42,21700.0,72.7404,72.782,72.7154,72.7154,21700.0
2015-01-15 13:50:00,87.41,87.6,87.4,87.6,18000.0,72.7071,72.8651,72.6988,72.8651,18000.0
2015-01-15 13:55:00,87.6,87.6,87.47,87.47,22900.0,72.8651,72.8651,72.757,72.757,22900.0
2015-01-15 14:00:00,87.47,87.48,87.36,87.36,39100.0,72.757,72.7653,72.6655,72.6655,39100.0
2015-01-15 14:05:00,87.35,87.44,87.35,87.39,15000.0,72.6572,72.7321,72.6572,72.6905,15000.0
2015-01-15 14:10:00,87.39,87.4,87.33,87.37,20300.0,72.6905,72.6988,72.6406,72.6738,20300.0
2015-01-15 14:15:00,87.37,87.47,87.35,87.42,18000.0,72.6738,72.757,72.6572,72.7154,18000.0
2015-01-15 14:20:00,87.42,87.42,87.31,87.36,30100.0,72.7154,72.7154,72.6239,72.6655,30100.0
2015-01-15 14:25:00,87.37,87.39,87.25,87.33,21800.0,72.6738,72.6905,72.574,72.6406,21800.0
2015-01-15 14:30:00,87.32,87.4,87.21,87.22,83600.0,72.6322,72.6988,72.5407,72.5491,83600.0
2015-01-15 14:35:00,87.23,87.28,87.15,87.16,23300.0,72.5574,72.599,72.4908,72.4991,23300.0
2015-01-15 14:40:00,87.17,87.2,87.14,87.15,13900.0,72.5075,72.5324,72.4825,72.4908,13900.0
2015-01-15 14:45:00,87.15,87.25,87.11,87.16,22000.0,72.4908,72.574,72.4576,72.4991,22000.0
2015-01-15 14:50:00,87.16,87.19,87.12,87.16,16000.0,72.4991,72.5241,72.4659,72.4991,16000.0
2015-01-15 14:55:00,87.16,87.28,87.11,87.22,23200.0,72.4991,72.599,72.4576,72.5491,23200.0
2015-01-15 15:00:00,87.21,87.25,87.12,87.15,21000.0,72.5407,72.574,72.4659,72.4908,21000.0
2015-01-15 15:05:00,87.15,87.2,87.1,87.17,29200.0,72.4908,72.5324,72.4492,72.5075,29200.0
2015-01-15 15:10:00,87.17,87.19,87.08,87.11,47600.0,72.5075,72.5241,72.4326,72.4576,47600.0
2015-01-15 15:15:00,87.11,87.22,87.11,87.17,42700.0,72.4576,72.5491,72.4576,72.5075,42700.0
2015-01-15 15:20:00,87.16,87.21,87.13,87.16,39900.0,72.4991,72.5407,72.4742,72.4991,39900.0
2015-01-15 15:25:00,87.17,87.29,87.17,87.27,29100.0,72.5075,72.6073,72.5075,72.5906,29100.0
2015-01-15 15:30:00,87.26,87.34,87.17,87.32,55000.0,72.5823,72.6489,72.5075,72.6322,55000.0
2015-01-15 15:35:00,87.31,87.36,87.23,87.3,48200.0,72.6239,72.6655,72.5574,72.6156,48200.0
2015-01-15 15:40:00,87.3,87.39,87.24,87.33,58600.0,72.6156,72.6905,72.5657,72.6406,58600.0
2015-01-15 15:45:00,87.31,87.35,87.23,87.33,84300.0,72.6239,72.6572,72.5574,72.6406,84300.0
2015-01-15 15:50:00,87.32,87.33,87.14,87.19,103700.0,72.6322,72.6406,72.4825,72.5241,103700.0
2015-01-15 15:55:00,87.19,87.23,87.08,87.19,169600.0,72.5241,72.5574,72.4326,72.5241,169600.0
2015-01-16 09:30:00,86.85,87.02,86.56,86.59,146300.0,72.2413,72.3827,72.0001,72.025,146300.0
2015-01-16 09:35:00,86.63,86.98,86.62,86.95,56600.0,72.0583,72.3494,72.05,72.3245,56600.0
2015-01-16 09:40:00,86.96,87.09,86.89,86.89,37300.0,72.3328,72.4409,72.2746,72.2746,37300.0
2015-01-16 09:45:00,86.91,86.96,86.84,86.87,52700.0,72.2912,72.3328,72.233,72.2579,52700.0
2015-01-16 09:50:00,86.91,87.27,86.91,87.05,21300.0,72.2912,72.5906,72.2912,72.4077,21300.0
2015-01-16 09:55:00,87.05,87.2,87.02,87.09,46100.0,72.4077,72.5324,72.3827,72.4409,46100.0
2015-01-16 10:00:00,87.11,87.38,87.05,87.21,42600.0,72.4576,72.6821,72.4077,72.5407,42600.0
2015-01-16 10:05:00,87.16,87.24,87.03,87.03,19800.0,72.4991,72.5657,72.391,72.391,19800.0
2015-01-16 10:10:00,87.02,87.1,86.82,86.86,19500.0,72.3827,72.4492,72.2163,72.2496,19500.0
2015-01-16 10:15:00,86.86,87.05,86.84,87.05,13000.0,72.2496,72.4077,72.233,72.4077,13000.0
2015-01-16 10:20:00,87.06,87.18,86.99,87.17,14100.0,72.416,72.5158,72.3577,72.5075,14100.0
2015-01-16 10:25:00,87.19,87.29,87.15,87.16,22500.0,72.5241,72.6073,72.4908,72.4991,22500.0
2015-01-16 10:30:00,87.18,87.33,87.16,87.25,18400.0,72.5158,72.6406,72.4991,72.574,18400.0
2015-01-16 10:35:00,87.25,87.27,87.11,87.13,8600.0,72.574,72.5906,72.4576,72.4742,8600.0
2015-01-16 10:40:00,87.15,87.16,87.01,87.08,12700.0,72.4908,72.4991,72.3744,72.4326,12700.0
2015-01-16 10:45:00,87.09,87.15,86.99,87.06,15200.0,72.4409,72.4908,72.3577,72.416,15200.0
2015-01-16 10:50:00,87.08,87.25,87.07,87.23,14300.0,72.4326,72.574,72.4243,72.5574,14300.0
2015-01-16 10:55:00,87.23,87.41,87.18,87.37,13300.0,72.5574,72.7071,72.5158,72.6738,13300.0
2015-01-16 11:00:00,87.37,87.41,87.28,87.32,14300.0,72.6738,72.7071,72.599,72.6322,14300.0
2015-01-16 11:05:00,87.33,87.36,87.22,87.25,14800.0,72.6406,72.6655,72.5491,72.574,14800.0
2015-01-16 11:10:00,87.22,87.22,87.1,87.17,6800.0,72.5491,72.5491,72.4492,72.5075,6800.0
2015-01-16 11:15:00,87.17,87.19,87.07,87.17,12400.0,72.5075,72.5241,72.4243,72.5075,12400.0
2015-01-16 11:20:00,87.15,87.15,87.06,87.09,12700.0,72.4908,72.4908,72.416,72.4409,12700.0
2015-01-16 11:25:00,87.09,87.12,86.99,87.03,26700.0,72.4409,72.4659,72.3577,72.391,26700.0
2015-01-16 11:30:00,87.05,87.09,86.96,87.05,33200.0,72.4077,72.4409,72.3328,72.4077,33200.0
2015-01-16 11:35:00,87.04,87.14,87.04,87.12,9600.0,72.3993,72.4825,72.3993,72.4659,9600.0
2015-01-16 11:40:00,87.17,87.19,87.04,87.05,11100.0,72.5075,72.5241,72.3993,72.4077,11100.0
2015-01-16 11:45:00,87.03,87.15,87.0,87.01,18000.0,72.391,72.4908,72.3661,72.3744,18000.0
2015-01-16 11:50:00,87.01,87.03,86.9,86.94,18800.0,72.3744,72.391,72.2829,72.3162,18800.0
2015-01-16 11:55:00,86.93,86.93,86.81,86.81,26200.0,72.3078,72.3078,72.208,72.208,26200.0
2015-01-16 12:00:00,86.81,86.95,86.78,86.89,30800.0,72.208,72.3245,72.1831,72.2746,30800.0
2015-01-16 12:05:00,86.89,86.94,86.8,86.82,9300.0,72.2746,72.3162,72.1997,72.2163,9300.0
2015-01-16 12:10:00,86.81,86.9,86.78,86.88,8600.0,72.208,72.2829,72.1831,72.2662,8600.0
2015-01-16 12:15:00,86.9,86.94,86.85,86.85,5000.0,72.2829,72.3162,72.2413,72.2413,5000.0
2015-01-16 12:20:00,86.85,86.86,86.8,86.8,7600.0,72.2413,72.2496,72.1997,72.1997,7600.0
2015-01-16 12:25:00,86.79,86.9,86.75,86.9,21300.0,72.1914,72.2829,72.1581,72.2829,21300.0
2015-01-16 12:30:00,86.9,86.93,86.86,86.93,6400.0,72.2829,72.3078,72.2496,72.3078,6400.0
2015-01-16 12:35:00,86.95,86.98,86.9,86.92,11000.0,72.3245,72.3494,72.2829,72.2995,11000.0
2015-01-16 12:40:00,86.92,87.08,86.92,87.03,14800.0,72.2995,72.4326,72.2995,72.391,14800.0
2015-01-16 12:45:00,87.04,87.04,87.01,87.01,5900.0,72.3993,72.3993,72.3744,72.3744,5900.0
2015-01-16 12:50:00,87.01,87.02,86.94,87.01,26300.0,72.3744,72.3827,72.3162,72.3744,26300.0
2015-01-16 12:55:00,87.02,87.03,86.92,86.94,10500.0,72.3827,72.391,72.2995,72.3162,10500.0
2015-01-16 13:00:00,86.92,86.95,86.81,86.84,16600.0,72.2995,72.3245,72.208,72.233,16600.0
2015-01-16 13:05:00,86.84,86.91,86.81,86.86,22400.0,72.233,72.2912,72.208,72.2496,22400.0
2015-01-16 13:10:00,86.9,86.9,86.79,86.81,6400.0,72.2829,72.2829,72.1914,72.208,6400.0
2015-01-16 13:15:00,86.79,86.82,86.77,86.78,8900.0,72.1914,72.2163,72.1747,72.1831,8900.0
2015-01-16 13:20:00,86.79,86.82,86.72,86.82,15800.0,72.1914,72.2163,72.1332,72.2163,15800.0
2015-01-16 13:25:00,86.82,86.82,86.68,86.74,10500.0,72.2163,72.2163,72.0999,72.1498,10500.0
2015-01-16 13:30:00,86.76,86.92,86.76,86.92,10600.0,72.1664,72.2995,72.1664,72.2995,10600.0
2015-01-16 13:35:00,86.9,87.0,86.88,86.95,9900.0,72.2829,72.3661,72.2662,72.3245,9900.0
2015-01-16 13:40:00,86.96,86.98,86.9,86.94,9600.0,72.3328,72.3494,72.2829,72.3162,9600.0
2015-01-16 13:45:00,86.94,87.02,86.91,87.0,10400.0,72.3162,72.3827,72.2912,72.3661,10400.0
2015-01-16 13:50:00,86.99,87.01,86.95,86.98,6200.0,72.3577,72.3744,72.3245,72.3494,6200.0
2015-01-16 13:55:00,86.99,87.0,86.97,86.99,6200.0,72.3577,72.3661,72.3411,72.3577,6200.0
2015-01-16 14:00:00,87.0,87.03,86.99,87.02,7900.0,72.3661,72.391,72.3577,72.3827,7900.0
2015-01-16 14:05:00,87.02,87.04,86.97,86.98,13400.0,72.3827,72.3993,72.3411,72.3494,13400.0
2015-01-16 14:10:00,86.98,87.0,86.86,86.91,17000.0,72.3494,72.3661,72.2496,72.2912,17000.0
2015-01-16 14:15:00,86.91,86.94,86.87,86.89,66500.0,72.2912,72.3162,72.2579,72.2746,66500.0
2015-01-16 14:20:00,86.9,86.93,86.88,86.9,8300.0,72.2829,72.3078,72.2662,72.2829,8300.0
2015-01-16 14:25:00,86.9,86.91,86.82,86.85,13600.0,72.2829,72.2912,72.2163,72.2413,13600.0
2015-01-16 14:30:00,86.85,86.85,86.76,86.79,30600.0,72.2413,72.2413,72.1664,72.1914,30600.0
2015-01-16 14:35:00,86.79,86.83,86.75,86.82,16900.0,72.1914,72.2247,72.1581,72.2163,16900.0
2015-01-16 14:40:00,86.81,86.89,86.8,86.8,16200.0,72.208,72.2746,72.1997,72.1997,16200.0
2015-01-16 14:45:00,86.81,86.82,86.64,86.65,41400.0,72.208,72.2163,72.0666,72.0749,41400.0
2015-01-16 14:50:00,86.65,86.73,86.64,86.7,31000.0,72.0749,72.1415,72.0666,72.1165,31000.0
2015-01-16 14:55:00,86.7,86.7,86.59,86.63,31200.0,72.1165,72.1165,72.025,72.0583,31200.0
2015-01-16 15:00:00,86.62,86.67,86.6,86.63,31000.0,72.05,72.0916,72.0333,72.0583,31000.0
2015-01-16 15:05:00,86.63,86.69,86.59,86.66,26800.0,72.0583,72.1082,72.025,72.0833,26800.0
2015-01-16 15:10:00,86.66,86.73,86.64,86.67,22700.0,72.0833,72.1415,72.0666,72.0916,22700.0
2015-01-16 15:15:00,86.68,86.79,86.68,86.78,27200.0,72.0999,72.1914,72.0999,72.1831,27200.0
2015-01-16 15:20:00,86.78,86.92,86.78,86.92,28700.0,72.1831,72.2995,72.1831,72.2995,28700.0
2015-01-16 15:25:00,86.92,86.92,86.77,86.77,29300.0,72.2995,72.2995,72.1747,72.1747,29300.0
2015-01-16 15:30:00,86.77,86.82,86.73,86.8,40500.0,72.1747,72.2163,72.1415,72.1997,40500.0
2015-01-16 15:35:00,86.81,86.97,86.8,86.96,35100.0,72.208,72.3411,72.1997,72.3328,35100.0
2015-01-16 15:40:00,86.97,87.05,86.92,87.05,69400.0,72.3411,72.4077,72.2995,72.4077,69400.0
2015-01-16 15:45:00,87.06,87.21,87.05,87.12,97200.0,72.416,72.5407,72.4077,72.4659,97200.0
2015-01-16 15:50:00,87.12,87.32,87.12,87.32,87300.0,72.4659,72.6322,72.4659,72.6322,87300.0
2015-01-16 15:55:00,87.32,87.36,87.29,87.29,154400.0,72.6322,72.6655,72.6073,72.6073,154400.0
2015-01-20 09:30:00,87.37,87.7,87.37,87.44,72600.0,72.6738,72.9483,72.6738,72.7321,72600.0
2015-01-20 09:35:00,87.38,87.4,87.12,87.24,30400.0,72.6821,72.6988,72.4659,72.5657,30400.0
2015-01-20 09:40:00,87.23,87.32,87.09,87.29,79900.0,72.5574,72.6322,72.4409,72.6073,79900.0
2015-01-20 09:45:00,87.29,87.41,87.19,87.22,28500.0,72.6073,72.7071,72.5241,72.5491,28500.0
2015-01-20 09:50:00,87.19,87.3,87.11,87.28,62200.0,72.5241,72.6156,72.4576,72.599,62200.0
2015-01-20 09:55:00,87.25,87.3,87.09,87.22,18700.0,72.574,72.6156,72.4409,72.5491,18700.0
2015-01-20 10:00:00,87.24,87.3,87.18,87.22,33000.0,72.5657,72.6156,72.5158,72.5491,33000.0
2015-01-20 10:05:00,87.21,87.35,87.16,87.33,40300.0,72.5407,72.6572,72.4991,72.6406,40300.0
2015-01-20 10:10:00,87.33,87.63,87.32,87.5,28400.0,72.6406,72.8901,72.6322,72.782,28400.0
2015-01-20 10:15:00,87.5,87.62,87.46,87.59,22500.0,72.782,72.8818,72.7487,72.8568,22500.0
2015-01-20 10:20:00,87.59,87.79,87.55,87.79,28900.0,72.8568,73.0232,72.8235,73.0232,28900.0
2015-01-20 10:25:00,87.77,87.79,87.6,87.62,35700.0,73.0065,73.0232,72.8651,72.8818,35700.0
2015-01-20 10:30:00,87.62,87.66,87.44,87.47,15300.0,72.8818,72.915,72.7321,72.757,15300.0
2015-01-20 10:35:00,87.47,87.52,87.33,87.34,15900.0,72.757,72.7986,72.6406,72.6489,15900.0
2015-01-20 10:40:00,87.34,87.38,87.21,87.29,18900.0,72.6489,72.6821,72.5407,72.6073,18900.0
2015-01-20 10:45:00,87.29,87.39,87.25,87.39,19900.0,72.6073,72.6905,72.574,72.6905,19900.0
2015-01-20 10:50:00,87.39,87.39,87.25,87.34,21900.0,72.6905,72.6905,72.574,72.6489,21900.0
2015-01-20 10:55:00,87.34,87.35,87.21,87.25,29100.0,72.6489,72.6572,72.5407,72.574,29100.0
2015-01-20 11:00:00,87.24,87.24,87.06,87.14,42300.0,72.5657,72.5657,72.416,72.4825,42300.0
2015-01-20 11:05:00,87.12,87.2,87.08,87.11,20800.0,72.4659,72.5324,72.4326,72.4576,20800.0
2015-01-20 11:10:00,87.11,87.23,87.07,87.23,19700.0,72.4576,72.5574,72.4243,72.5574,19700.0
2015-01-20 11:15:00,87.23,87.28,87.17,87.22,24300.0,72.5574,72.599,72.5075,72.5491,24300.0
2015-01-20 11:20:00,87.24,87.39,87.23,87.3,20200.0,72.5657,72.6905,72.5574,72.6156,20200.0
2015-01-20 11:25:00,87.29,87.33,87.18,87.3,16800.0,72.6073,72.6406,72.5158,72.6156,16800.0
2015-01-20 11:30:00,87.3,87.31,87.18,87.25,14600.0,72.6156,72.6239,72.5158,72.574,14600.0
2015-01-20 11:35:00,87.25,87.3,87.21,87.23,13800.0,72.574,72.6156,72.5407,72.5574,13800.0
2015-01-20 11:40:00,87.24,87.24,87.13,87.16,16100.0,72.5657,72.5657,72.4742,72.4991,16100.0
2015-01-20 11:45:00,87.16,87.16,86.97,87.0,21300.0,72.4991,72.4991,72.3411,72.3661,21300.0
2015-01-20 11:50:00,87.0,87.02,86.91,86.99,16900.0,72.3661,72.3827,72.2912,72.3577,16900.0
2015-01-20 11:55:00,86.97,87.07,86.96,86.98,12200.0,72.3411,72.4243,72.3328,72.3494,12200.0
2015-01-20 12:00:00,86.99,87.01,86.94,86.95,13500.0,72.3577,72.3744,72.3162,72.3245,13500.0
2015-01-20 12:05:00,86.94,87.05,86.92,87.05,16400.0,72.3162,72.4077,72.2995,72.4077,16400.0
2015-01-20 12:10:00,87.05,87.11,87.03,87.07,13000.0,72.4077,72.4576,72.391,72.4243,13000.0
2015-01-20 12:15:00,87.08,87.11,87.02,87.06,13700.0,72.4326,72.4576,72.3827,72.416,13700.0
2015-01-20 12:20:00,87.07,87.11,87.01,87.01,28100.0,72.4243,72.4576,72.3744,72.3744,28100.0
2015-01-20 12:25:00,87.01,87.09,87.0,87.04,19200.0,72.3744,72.4409,72.3661,72.3993,19200.0
2015-01-20 12:30:00,87.04,87.12,87.04,87.09,8600.0,72.3993,72.4659,72.3993,72.4409,8600.0
2015-01-20 12:35:00,87.1,87.1,87.01,87.08,13700.0,72.4492,72.4492,72.3744,72.4326,13700.0
2015-01-20 12:40:00,87.08,87.11,87.06,87.07,9500.0,72.4326,72.4576,72.416,72.4243,9500.0
2015-01-20 12:45:00,87.07,87.15,87.07,87.1,8500.0,72.4243,72.4908,72.4243,72.4492,8500.0
2015-01-20 12:50:00,87.13,87.23,87.11,87.16,11900.0,72.4742,72.5574,72.4576,72.4991,11900.0
2015-01-20 12:55:00,87.17,87.21,87.15,87.19,9200.0,72.5075,72.5407,72.4908,72.5241,9200.0
2015-01-20 13:00:00,87.19,87.19,87.11,87.11,13000.0,72.5241,72.5241,72.4576,72.4576,13000.0
2015-01-20 13:05:00,87.1,87.13,86.99,86.99,11600.0,72.4492,72.4742,72.3577,72.3577,11600.0
2015-01-20 13:10:00,86.98,87.06,86.96,86.97,13300.0,72.3494,72.416,72.3328,72.3411,13300.0
2015-01-20 13:15:00,86.97,87.08,86.95,87.07,13400.0,72.3411,72.4326,72.3245,72.4243,13400.0
2015-01-20 13:20:00,87.08,87.2,87.08,87.13,12400.0,72.4326,72.5324,72.4326,72.4742,12400.0
2015-01-20 13:25:00,87.13,87.17,87.1,87.14,12600.0,72.4742,72.5075,72.4492,72.4825,12600.0
2015-01-20 13:30:00,87.15,87.21,87.15,87.17,10200.0,72.4908,72.5407,72.4908,72.5075,10200.0
2015-01-20 13:35:00,87.16,87.16,87.09,87.12,7400.0,72.4991,72.4991,72.4409,72.4659,7400.0
2015-01-20 13:40:00,87.11,87.11,86.99,87.02,16700.0,72.4576,72.4576,72.3577,72.3827,16700.0
2015-01-20 13:45:00,87.03,87.08,87.02,87.03,15300.0,72.391,72.4326,72.3827,72.391,15300.0
2015-01-20 13:50:00,87.03,87.04,86.96,86.98,16700.0,72.391,72.3993,72.3328,72.3494,16700.0
2015-01-20 13:55:00,86.99,87.02,86.97,87.02,17000.0,72.3577,72.3827,72.3411,72.3827,17000.0
2015-01-20 14:00:00,87.02,87.14,87.02,87.12,15800.0,72.3827,72.4825,72.3827,72.4659,15800.0
2015-01-20 14:05:00,87.12,87.13,87.0,87.02,25600.0,72.4659,72.4742,72.3661,72.3827,25600.0
2015-01-20 14:10:00,87.02,87.02,86.96,86.98,12200.0,72.3827,72.3827,72.3328,72.3494,12200.0
2015-01-20 14:15:00,86.98,87.0,86.92,87.0,13600.0,72.3494,72.3661,72.2995,72.3661,13600.0
2015-01-20 14:20:00,87.0,87.11,86.99,87.04,25700.0,72.3661,72.4576,72.3577,72.3993,25700.0
2015-01-20 14:25:00,87.04,87.05,86.95,86.97,35800.0,72.3993,72.4077,72.3245,72.3411,35800.0
2015-01-20 14:30:00,86.98,87.11,86.97,87.1,23800.0,72.3494,72.4576,72.3411,72.4492,23800.0
2015-01-20 14:35:00,87.1,87.15,87.05,87.12,19000.0,72.4492,72.4908,72.4077,72.4659,19000.0
2015-01-20 14:40:00,87.13,87.22,87.13,87.2,11400.0,72.4742,72.5491,72.4742,72.5324,11400.0
2015-01-20 14:45:00,87.2,87.28,87.19,87.28,14800.0,72.5324,72.599,72.5241,72.599,14800.0
2015-01-20 14:50:00,87.28,87.37,87.27,87.27,24000.0,72.599,72.6738,72.5906,72.5906,24000.0
2015-01-20 14:55:00,87.27,87.31,87.26,87.29,17100.0,72.5906,72.6239,72.5823,72.6073,17100.0
2015-01-20 15:00:00,87.3,87.33,87.2,87.23,19700.0,72.6156,72.6406,72.5324,72.5574,19700.0
2015-01-20 15:05:00,87.23,87.28,87.21,87.25,19600.0,72.5574,72.599,72.5407,72.574,19600.0
2015-01-20 15:10:00,87.26,87.27,87.2,87.24,22800.0,72.5823,72.5906,72.5324,72.5657,22800.0
2015-01-20 15:15:00,87.23,87.29,87.21,87.26,18400.0,72.5574,72.6073,72.5407,72.5823,18400.0
2015-01-20 15:20:00,87.25,87.28,87.2,87.25,24500.0,72.574,72.599,72.5324,72.574,24500.0
2015-01-20 15:25:00,87.26,87.28,87.2,87.22,16500.0,72.5823,72.599,72.5324,72.5491,16500.0
2015-01-20 15:30:00,87.21,87.22,87.17,87.19,44600.0,72.5407,72.5491,72.5075,72.5241,44600.0
2015-01-20 15:35:00,87.19,87.23,87.17,87.19,28900.0,72.5241,72.5574,72.5075,72.5241,28900.0
2015-01-20 15:40:00,87.19,87.27,87.18,87.21,30300.0,72.5241,72.5906,72.5158,72.5407,30300.0
2015-01-20 15:45:00,87.2,87.22,87.15,87.16,54500.0,72.5324,72.5491,72.4908,72.4991,54500.0
2015-01-20 15:50:00,87.15,87.17,86.99,87.02,60600.0,72.4908,72.5075,72.3577,72.3827,60600.0
2015-01-20 15:55:00,87.03,87.13,87.02,87.12,99800.0,72.391,72.4742,72.3827,72.4659,99800.0
2015-01-21 09:30:00,86.7,87.0,86.5,86.91,68200.0,72.1165,72.3661,71.9502,72.2912,68200.0
2015-01-21 09:35:00,86.9,87.42,86.85,87.42,20400.0,72.2829,72.7154,72.2413,72.7154,20400.0
2015-01-21 09:40:00,87.42,87.57,87.33,87.33,19200.0,72.7154,72.8402,72.6406,72.6406,19200.0
2015-01-21 09:45:00,87.35,87.36,87.01,87.08,14900.0,72.6572,72.6655,72.3744,72.4326,14900.0
2015-01-21 09:50:00,87.09,87.22,87.03,87.13,15200.0,72.4409,72.5491,72.391,72.4742,15200.0
2015-01-21 09:55:00,87.14,87.19,86.99,87.17,21100.0,72.4825,72.5241,72.3577,72.5075,21100.0
2015-01-21 10:00:00,87.17,87.33,87.08,87.28,13600.0,72.5075,72.6406,72.4326,72.599,13600.0
2015-01-21 10:05:00,87.27,87.32,87.05,87.11,49600.0,72.5906,72.6322,72.4077,72.4576,49600.0
2015-01-21 10:10:00,87.07,87.18,87.02,87.09,48200.0,72.4243,72.5158,72.3827,72.4409,48200.0
2015-01-21 10:15:00,87.09,87.25,87.07,87.19,28400.0,72.4409,72.574,72.4243,72.5241,28400.0
2015-01-21 10:20:00,87.18,87.21,87.01,87.05,60700.0,72.5158,72.5407,72.3744,72.4077,60700.0
2015-01-21 10:25:00,87.02,87.1,86.96,87.01,29300.0,72.3827,72.4492,72.3328,72.3744,29300.0
2015-01-21 10:30:00,87.03,87.32,87.02,87.28,25100.0,72.391,72.6322,72.3827,72.599,25100.0
2015-01-21 10:35:00,87.28,87.33,87.22,87.29,20900.0,72.599,72.6406,72.5491,72.6073,20900.0
2015-01-21 10:40:00,87.27,87.34,87.25,87.29,15400.0,72.5906,72.6489,72.574,72.6073,15400.0
2015-01-21 10:45:00,87.3,87.55,87.27,87.55,24400.0,72.6156,72.8235,72.5906,72.8235,24400.0
2015-01-21 10:50:00,87.56,87.74,87.56,87.69,27800.0,72.8319,72.9816,72.8319,72.94,27800.0
2015-01-21 10:55:00,87.7,87.78,87.7,87.77,23400.0,72.9483,73.0149,72.9483,73.0065,23400.0
2015-01-21 11:00:00,87.78,87.91,87.73,87.74,24200.0,73.0149,73.123,72.9733,72.9816,24200.0
2015-01-21 11:05:00,87.75,87.86,87.72,87.75,22800.0,72.9899,73.0814,72.965,72.9899,22800.0
2015-01-21 11:10:00,87.75,87.81,87.72,87.8,16600.0,72.9899,73.0398,72.965,73.0315,16600.0
2015-01-21 11:15:00,87.8,87.84,87.77,87.8,15400.0,73.0315,73.0648,73.0065,73.0315,15400.0
2015-01-21 11:20:00,87.79,87.79,87.65,87.7,23400.0,73.0232,73.0232,72.9067,72.9483,23400.0
2015-01-21 11:25:00,87.7,87.71,87.63,87.7,18800.0,72.9483,72.9566,72.8901,72.9483,18800.0
2015-01-21 11:30:00,87.7,87.72,87.66,87.7,25800.0,72.9483,72.965,72.915,72.9483,25800.0
2015-01-21 11:35:00,87.69,87.71,87.59,87.62,14300.0,72.94,72.9566,72.8568,72.8818,14300.0
2015-01-21 11:40:00,87.62,87.7,87.6,87.69,12100.0,72.8818,72.9483,72.8651,72.94,12100.0
2015-01-21 11:45:00,87.7,87.74,87.68,87.69,12800.0,72.9483,72.9816,72.9317,72.94,12800.0
2015-01-21 11:50:00,87.69,87.74,87.66,87.73,19200.0,72.94,72.9816,72.915,72.9733,19200.0
2015-01-21 11:55:00,87.73,87.76,87.72,87.72,15500.0,72.9733,72.9982,72.965,72.965,15500.0
2015-01-21 12:00:00,87.71,87.76,87.7,87.72,10900.0,72.9566,72.9982,72.9483,72.965,10900.0
2015-01-21 12:05:00,87.73,87.75,87.68,87.69,17100.0,72.9733,72.9899,72.9317,72.94,17100.0
2015-01-21 12:10:00,87.7,87.74,87.67,87.74,11300.0,72.9483,72.9816,72.9234,72.9816,11300.0
2015-01-21 12:15:00,87.74,87.76,87.73,87.74,12900.0,72.9816,72.9982,72.9733,72.9816,12900.0
2015-01-21 12:20:00,87.73,87.77,87.71,87.77,10900.0,72.9733,73.0065,72.9566,73.0065,10900.0
2015-01-21 12:25:00,87.77,87.84,87.75,87.82,14800.0,73.0065,73.0648,72.9899,73.0481,14800.0
2015-01-21 12:30:00,87.86,87.87,87.73,87.75,14000.0,73.0814,73.0897,72.9733,72.9899,14000.0
2015-01-21 12:35:00,87.76,87.8,87.7,87.72,16100.0,72.9982,73.0315,72.9483,72.965,16100.0
2015-01-21 12:40:00,87.72,87.73,87.65,87.67,15000.0,72.965,72.9733,72.9067,72.9234,15000.0
2015-01-21 12:45:00,87.67,87.75,87.67,87.74,9400.0,72.9234,72.9899,72.9234,72.9816,9400.0
2015-01-21 12:50:00,87.74,87.74,87.52,87.55,16400.0,72.9816,72.9816,72.7986,72.8235,16400.0
2015-01-21 12:55:00,87.53,87.57,87.5,87.52,8100.0,72.8069,72.8402,72.782,72.7986,8100.0
2015-01-21 13:00:00,87.5,87.53,87.46,87.53,11000.0,72.782,72.8069,72.7487,72.8069,11000.0
2015-01-21 13:05:00,87.52,87.6,87.49,87.59,8900.0,72.7986,72.8651,72.7736,72.8568,8900.0
2015-01-21 13:10:00,87.6,87.69,87.6,87.65,7900.0,72.8651,72.94,72.8651,72.9067,7900.0
2015-01-21 13:15:00,87.64,87.69,87.64,87.68,8700.0,72.8984,72.94,72.8984,72.9317,8700.0
2015-01-21 13:20:00,87.68,87.68,87.61,87.64,7600.0,72.9317,72.9317,72.8735,72.8984,7600.0
2015-01-21 13:25:00,87.66,87.68,87.53,87.54,13400.0,72.915,72.9317,72.8069,72.8152,13400.0
2015-01-21 13:30:00,87.54,87.54,87.44,87.48,12500.0,72.8152,72.8152,72.7321,72.7653,12500.0
2015-01-21 13:35:00,87.48,87.48,87.38,87.43,13200.0,72.7653,72.7653,72.6821,72.7237,13200.0
2015-01-21 13:40:00,87.43,87.44,87.39,87.43,11800.0,72.7237,72.7321,72.6905,72.7237,11800.0
2015-01-21 13:45:00,87.43,87.48,87.42,87.44,12100.0,72.7237,72.7653,72.7154,72.7321,12100.0
2015-01-21 13:50:00,87.44,87.48,87.41,87.42,14800.0,72.7321,72.7653,72.7071,72.7154,14800.0
2015-01-21 13:55:00,87.42,87.43,87.21,87.22,37400.0,72.7154,72.7237,72.5407,72.5491,37400.0
2015-01-21 14:00:00,87.21,87.37,87.2,87.35,21200.0,72.5407,72.6738,72.5324,72.6572,21200.0
2015-01-21 14:05:00,87.34,87.36,87.31,87.33,9100.0,72.6489,72.6655,72.6239,72.6406,9100.0
2015-01-21 14:10:00,87.32,87.39,87.29,87.38,12700.0,72.6322,72.6905,72.6073,72.6821,12700.0
2015-01-21 14:15:00,87.38,87.43,87.36,87.38,13200.0,72.6821,72.7237,72.6655,72.6821,13200.0
2015-01-21 14:20:00,87.39,87.45,87.38,87.43,8800.0,72.6905,72.7404,72.6821,72.7237,8800.0
2015-01-21 14:25:00,87.43,87.49,87.41,87.47,13900.0,72.7237,72.7736,72.7071,72.757,13900.0
2015-01-21 14:30:00,87.47,87.48,87.42,87.42,11400.0,72.757,72.7653,72.7154,72.7154,11400.0
2015-01-21 14:35:00,87.42,87.42,87.3,87.3,16600.0,72.7154,72.7154,72.6156,72.6156,16600.0
2015-01-21 14:40:00,87.32,87.38,87.32,87.38,18300.0,72.6322,72.6821,72.6322,72.6821,18300.0
2015-01-21 14:45:00,87.4,87.52,87.4,87.52,18300.0,72.6988,72.7986,72.6988,72.7986,18300.0
2015-01-21 14:50:00,87.53,87.54,87.48,87.51,10400.0,72.8069,72.8152,72.7653,72.7903,10400.0
2015-01-21 14:55:00,87.51,87.59,87.48,87.56,12600.0,72.7903,72.8568,72.7653,72.8319,12600.0
2015-01-21 15:00:00,87.56,87.56,87.48,87.49,13100.0,72.8319,72.8319,72.7653,72.7736,13100.0
2015-01-21 15:05:00,87.49,87.5,87.37,87.37,12500.0,72.7736,72.782,72.6738,72.6738,12500.0
2015-01-21 15:10:00,87.37,87.43,87.32,87.38,21300.0,72.6738,72.7237,72.6322,72.6821,21300.0
2015-01-21 15:15:00,87.38,87.52,87.38,87.52,17500.0,72.6821,72.7986,72.6821,72.7986,17500.0
2015-01-21 15:20:00,87.52,87.54,87.48,87.51,17400.0,72.7986,72.8152,72.7653,72.7903,17400.0
2015-01-21 15:25:00,87.51,87.6,87.51,87.51,30900.0,72.7903,72.8651,72.7903,72.7903,30900.0
2015-01-21 15:30:00,87.52,87.59,87.49,87.58,20400.0,72.7986,72.8568,72.7736,72.8485,20400.0
2015-01-21 15:35:00,87.59,87.62,87.52,87.59,29300.0,72.8568,72.8818,72.7986,72.8568,29300.0
2015-01-21 15:40:00,87.59,87.59,87.52,87.58,25000.0,72.8568,72.8568,72.7986,72.8485,25000.0
2015-01-21 15:45:00,87.57,87.67,87.56,87.66,40000.0,72.8402,72.9234,72.8319,72.915,40000.0
2015-01-21 15:50:00,87.66,87.66,87.59,87.64,47000.0,72.915,72.915,72.8568,72.8984,47000.0
2015-01-21 15:55:00,87.64,87.69,87.61,87.65,69400.0,72.8984,72.94,72.8735,72.9067,69400.0
2015-01-22 09:30:00,88.38,88.71,88.2,88.39,72500.0,73.5139,73.7884,73.3642,73.5223,72500.0
2015-01-22 09:35:00,88.37,88.56,88.29,88.53,26300.0,73.5056,73.6637,73.4391,73.6387,26300.0
2015-01-22 09:40:00,88.52,88.58,88.32,88.4,31300.0,73.6304,73.6803,73.464,73.5306,31300.0
2015-01-22 09:45:00,88.41,88.48,88.06,88.3,19500.0,73.5389,73.5971,73.2478,73.4474,19500.0
2015-01-22 09:50:00,88.32,88.53,88.19,88.52,19500.0,73.464,73.6387,73.3559,73.6304,19500.0
2015-01-22 09:55:00,88.55,88.77,88.4,88.64,31900.0,73.6553,73.8383,73.5306,73.7302,31900.0
2015-01-22 10:00:00,88.63,88.84,88.62,88.72,48100.0,73.7219,73.8966,73.7136,73.7967,48100.0
2015-01-22 10:05:00,88.72,88.81,88.54,88.62,30600.0,73.7967,73.8716,73.647,73.7136,30600.0
2015-01-22 10:10:00,88.62,88.81,88.59,88.8,26400.0,73.7136,73.8716,73.6886,73.8633,26400.0
2015-01-22 10:15:00,88.79,88.83,88.71,88.79,38300.0,73.855,73.8882,73.7884,73.855,38300.0
2015-01-22 10:20:00,88.8,88.94,88.7,88.89,68400.0,73.8633,73.9797,73.7801,73.9382,68400.0
2015-01-22 10:25:00,88.91,88.98,88.8,88.8,44100.0,73.9548,74.013,73.8633,73.8633,44100.0
2015-01-22 10:30:00,88.81,88.88,88.79,88.82,35400.0,73.8716,73.9298,73.855,73.8799,35400.0
2015-01-22 10:35:00,88.84,88.98,88.83,88.96,16000.0,73.8966,74.013,73.8882,73.9964,16000.0
2015-01-22 10:40:00,88.96,88.99,88.88,88.97,14700.0,73.9964,74.0213,73.9298,74.0047,14700.0
2015-01-22 10:45:00,88.99,89.13,88.96,89.07,40200.0,74.0213,74.1378,73.9964,74.0879,40200.0
2015-01-22 10:50:00,89.07,89.13,89.01,89.06,25600.0,74.0879,74.1378,74.038,74.0796,25600.0
2015-01-22 10:55:00,89.05,89.18,89.05,89.13,23300.0,74.0712,74.1794,74.0712,74.1378,23300.0
2015-01-22 11:00:00,89.12,89.15,88.91,88.95,11800.0,74.1295,74.1544,73.9548,73.9881,11800.0
2015-01-22 11:05:00,88.92,88.93,88.8,88.83,20600.0,73.9631,73.9714,73.8633,73.8882,20600.0
2015-01-22 11:10:00,88.81,88.81,88.66,88.66,14600.0,73.8716,73.8716,73.7468,73.7468,14600.0
2015-01-22 11:15:00,88.66,88.88,88.64,88.86,27400.0,73.7468,73.9298,73.7302,73.9132,27400.0
2015-01-22 11:20:00,88.89,89.02,88.85,89.01,24700.0,73.9382,74.0463,73.9049,74.038,24700.0
2015-01-22 11:25:00,89.02,89.12,89.0,89.02,24600.0,74.0463,74.1295,74.0296,74.0463,24600.0
2015-01-22 11:30:00,89.04,89.07,88.89,88.93,9800.0,74.0629,74.0879,73.9382,73.9714,9800.0
2015-01-22 11:35:00,88.93,88.93,88.73,88.78,18600.0,73.9714,73.9714,73.8051,73.8467,18600.0
2015-01-22 11:40:00,88.78,88.79,88.73,88.77,8600.0,73.8467,73.855,73.8051,73.8383,8600.0
2015-01-22 11:45:00,88.8,88.88,88.78,88.79,10000.0,73.8633,73.9298,73.8467,73.855,10000.0
2015-01-22 11:50:00,88.79,88.81,88.58,88.6,16200.0,73.855,73.8716,73.6803,73.6969,16200.0
2015-01-22 11:55:00,88.6,88.61,88.54,88.55,43300.0,73.6969,73.7052,73.647,73.6553,43300.0
2015-01-22 12:00:00,88.56,88.6,88.49,88.55,27500.0,73.6637,73.6969,73.6054,73.6553,27500.0
2015-01-22 12:05:00,88.55,88.61,88.53,88.61,16900.0,73.6553,73.7052,73.6387,73.7052,16900.0
2015-01-22 12:10:00,88.61,88.77,88.57,88.73,13100.0,73.7052,73.8383,73.672,73.8051,13100.0
2015-01-22 12:15:00,88.72,88.76,88.68,88.68,9200.0,73.7967,73.83,73.7635,73.7635,9200.0
2015-01-22 12:20:00,88.68,88.8,88.65,88.77,20000.0,73.7635,73.8633,73.7385,73.8383,20000.0
2015-01-22 12:25:00,88.79,88.84,88.73,88.73,13700.0,73.855,73.8966,73.8051,73.8051,13700.0
2015-01-22 12:30:00,88.73,88.74,88.64,88.67,12700.0,73.8051,73.8134,73.7302,73.7552,12700.0
2015-01-22 12:35:00,88.68,88.75,88.68,88.73,10900.0,73.7635,73.8217,73.7635,73.8051,10900.0
2015-01-22 12:40:00,88.73,88.88,88.73,88.88,9400.0,73.8051,73.9298,73.8051,73.9298,9400.0
2015-01-22 12:45:00,88.87,88.93,88.78,88.85,21000.0,73.9215,73.9714,73.8467,73.9049,21000.0
2015-01-22 12:50:00,88.85,88.93,88.7,88.71,16500.0,73.9049,73.9714,73.7801,73.7884,16500.0
2015-01-22 12:55:00,88.72,88.76,88.68,88.76,5900.0,73.7967,73.83,73.7635,73.83,5900.0
2015-01-22 13:00:00,88.77,88.87,88.77,88.87,9900.0,73.8383,73.9215,73.8383,73.9215,9900.0
2015-01-22 13:05:00,88.86,88.86,88.75,88.75,8800.0,73.9132,73.9132,73.8217,73.8217,8800.0
2015-01-22 13:10:00,88.74,88.77,88.7,88.76,8900.0,73.8134,73.8383,73.7801,73.83,8900.0
2015-01-22 13:15:00,88.75,88.75,88.65,88.67,7900.0,73.8217,73.8217,73.7385,73.7552,7900.0
2015-01-22 13:20:00,88.67,88.78,88.65,88.78,6700.0,73.7552,73.8467,73.7385,73.8467,6700.0
2015-01-22 13:25:00,88.79,88.92,88.78,88.88,39400.0,73.855,73.9631,73.8467,73.9298,39400.0
2015-01-22 13:30:00,88.88,88.92,88.85,88.88,17700.0,73.9298,73.9631,73.9049,73.9298,17700.0
2015-01-22 13:35:00,88.89,88.93,88.86,88.91,20800.0,73.9382,73.9714,73.9132,73.9548,20800.0
2015-01-22 13:40:00,88.92,89.0,88.91,89.0,21300.0,73.9631,74.0296,73.9548,74.0296,21300.0
2015-01-22 13:45:00,89.0,89.11,88.99,89.11,33100.0,74.0296,74.1211,74.0213,74.1211,33100.0
2015-01-22 13:50:00,89.11,89.13,89.08,89.11,17900.0,74.1211,74.1378,74.0962,74.1211,17900.0
2015-01-22 13:55:00,89.12,89.22,89.11,89.22,27500.0,74.1295,74.2126,74.1211,74.2126,27500.0
2015-01-22 14:00:00,89.21,89.32,89.21,89.28,34500.0,74.2043,74.2958,74.2043,74.2626,34500.0
2015-01-22 14:05:00,89.28,89.28,89.17,89.19,21400.0,74.2626,74.2626,74.1711,74.1877,21400.0
2015-01-22 14:10:00,89.2,89.32,89.2,89.32,21000.0,74.196,74.2958,74.196,74.2958,21000.0
2015-01-22 14:15:00,89.32,89.37,89.3,89.33,31600.0,74.2958,74.3374,74.2792,74.3041,31600.0
2015-01-22 14:20:00,89.35,89.41,89.3,89.39,29200.0,74.3208,74.3707,74.2792,74.354,29200.0
2015-01-22 14:25:00,89.39,89.42,89.37,89.41,24500.0,74.354,74.379,74.3374,74.3707,24500.0
2015-01-22 14:30:00,89.41,89.53,89.41,89.51,48100.0,74.3707,74.4705,74.3707,74.4539,48100.0
2015-01-22 14:35:00,89.51,89.53,89.47,89.47,25700.0,74.4539,74.4705,74.4206,74.4206,25700.0
2015-01-22 14:40:00,89.47,89.48,89.41,89.46,29200.0,74.4206,74.4289,74.3707,74.4123,29200.0
2015-01-22 14:45:00,89.46,89.58,89.44,89.53,40400.0,74.4123,74.5121,74.3956,74.4705,40400.0
2015-01-22 14:50:00,89.54,89.58,89.5,89.58,19900.0,74.4788,74.5121,74.4455,74.5121,19900.0
2015-01-22 14:55:00,89.57,89.66,89.55,89.65,32100.0,74.5038,74.5786,74.4871,74.5703,32100.0
2015-01-22 15:00:00,89.65,89.68,89.61,89.63,40200.0,74.5703,74.5953,74.537,74.5537,40200.0
2015-01-22 15:05:00,89.64,89.72,89.62,89.65,45400.0,74.562,74.6285,74.5454,74.5703,45400.0
2015-01-22 15:10:00,89.65,89.67,89.53,89.58,38400.0,74.5703,74.587,74.4705,74.5121,38400.0
2015-01-22 15:15:00,89.58,89.68,89.56,89.59,30200.0,74.5121,74.5953,74.4955,74.5204,30200.0
2015-01-22 15:20:00,89.6,89.63,89.49,89.53,36900.0,74.5287,74.5537,74.4372,74.4705,36900.0
2015-01-22 15:25:00,89.53,89.57,89.44,89.54,51100.0,74.4705,74.5038,74.3956,74.4788,51100.0
2015-01-22 15:30:00,89.54,89.57,89.5,89.57,48500.0,74.4788,74.5038,74.4455,74.5038,48500.0
2015-01-22 15:35:00,89.57,89.57,89.45,89.49,56400.0,74.5038,74.5038,74.404,74.4372,56400.0
2015-01-22 15:40:00,89.5,89.55,89.49,89.54,100100.0,74.4455,74.4871,74.4372,74.4788,100100.0
2015-01-22 15:45:00,89.53,89.54,89.49,89.5,99500.0,74.4705,74.4788,74.4372,74.4455,99500.0
2015-01-22 15:50:00,89.49,89.55,89.48,89.53,134000.0,74.4372,74.4871,74.4289,74.4705,134000.0
2015-01-22 15:55:00,89.53,89.54,89.47,89.53,144100.0,74.4705,74.4788,74.4206,74.4705,144100.0
2015-01-23 09:30:00,88.99,88.99,88.43,88.86,66900.0,74.0213,74.0213,73.5555,73.9132,66900.0
2015-01-23 09:35:00,88.86,88.87,88.34,88.39,28300.0,73.9132,73.9215,73.4807,73.5223,28300.0
2015-01-23 09:40:00,88.39,88.45,88.19,88.32,30800.0,73.5223,73.5722,73.3559,73.464,30800.0
2015-01-23 09:45:00,88.31,88.47,88.25,88.31,18300.0,73.4557,73.5888,73.4058,73.4557,18300.0
2015-01-23 09:50:00,88.31,88.58,88.29,88.55,21000.0,73.4557,73.6803,73.4391,73.6553,21000.0
2015-01-23 09:55:00,88.54,88.55,88.3,88.43,23400.0,73.647,73.6553,73.4474,73.5555,23400.0
2015-01-23 10:00:00,88.44,88.68,88.42,88.68,23800.0,73.5638,73.7635,73.5472,73.7635,23800.0
2015-01-23 10:05:00,88.68,88.79,88.65,88.68,21400.0,73.7635,73.855,73.7385,73.7635,21400.0
2015-01-23 10:10:00,88.67,88.71,88.49,88.5,23600.0,73.7552,73.7884,73.6054,73.6138,23600.0
2015-01-23 10:15:00,88.49,88.5,88.37,88.46,15000.0,73.6054,73.6138,73.5056,73.5805,15000.0
2015-01-23 10:20:00,88.47,88.56,88.38,88.5,15100.0,73.5888,73.6637,73.5139,73.6138,15100.0
2015-01-23 10:25:00,88.52,88.6,88.5,88.59,10400.0,73.6304,73.6969,73.6138,73.6886,10400.0
2015-01-23 10:30:00,88.59,88.59,88.49,88.53,16800.0,73.6886,73.6886,73.6054,73.6387,16800.0
2015-01-23 10:35:00,88.53,88.54,88.37,88.38,23200.0,73.6387,73.647,73.5056,73.5139,23200.0
2015-01-23 10:40:00,88.36,88.4,88.26,88.27,21000.0,73.4973,73.5306,73.4141,73.4224,21000.0
2015-01-23 10:45:00,88.26,88.27,88.09,88.11,33300.0,73.4141,73.4224,73.2727,73.2894,33300.0
2015-01-23 10:50:00,88.11,88.42,88.02,88.38,31900.0,73.2894,73.5472,73.2145,73.5139,31900.0
2015-01-23 10:55:00,88.39,88.6,88.38,88.59,29300.0,73.5223,73.6969,73.5139,73.6886,29300.0
2015-01-23 11:00:00,88.59,88.72,88.59,88.7,25300.0,73.6886,73.7967,73.6886,73.7801,25300.0
2015-01-23 11:05:00,88.7,88.72,88.53,88.55,23500.0,73.7801,73.7967,73.6387,73.6553,23500.0
2015-01-23 11:10:00,88.56,88.61,88.52,88.58,23100.0,73.6637,73.7052,73.6304,73.6803,23100.0
2015-01-23 11:15:00,88.6,88.61,88.52,88.61,14200.0,73.6969,73.7052,73.6304,73.7052,14200.0
2015-01-23 11:20:00,88.61,88.62,88.56,88.59,10700.0,73.7052,73.7136,73.6637,73.6886,10700.0
2015-01-23 11:25:00,88.59,88.64,88.58,88.64,9300.0,73.6886,73.7302,73.6803,73.7302,9300.0
2015-01-23 11:30:00,88.65,88.66,88.5,88.55,17700.0,73.7385,73.7468,73.6138,73.6553,17700.0
2015-01-23 11:35:00,88.55,88.64,88.53,88.58,10700.0,73.6553,73.7302,73.6387,73.6803,10700.0
2015-01-23 11:40:00,88.58,88.58,88.5,88.52,7400.0,73.6803,73.6803,73.6138,73.6304,7400.0
2015-01-23 11:45:00,88.52,88.59,88.51,88.53,13800.0,73.6304,73.6886,73.6221,73.6387,13800.0
2015-01-23 11:50:00,88.53,88.53,88.46,88.47,8900.0,73.6387,73.6387,73.5805,73.5888,8900.0
2015-01-23 11:55:00,88.47,88.47,88.39,88.4,19500.0,73.5888,73.5888,73.5223,73.5306,19500.0
2015-01-23 12:00:00,88.4,88.48,88.39,88.47,9700.0,73.5306,73.5971,73.5223,73.5888,9700.0
2015-01-23 12:05:00,88.47,88.52,88.46,88.48,11000.0,73.5888,73.6304,73.5805,73.5971,11000.0
2015-01-23 12:10:00,88.48,88.66,88.47,88.65,12500.0,73.5971,73.7468,73.5888,73.7385,12500.0
2015-01-23 12:15:00,88.65,88.65,88.45,88.45,14200.0,73.7385,73.7385,73.5722,73.5722,14200.0
2015-01-23 12:20:00,88.45,88.5,88.41,88.5,9600.0,73.5722,73.6138,73.5389,73.6138,9600.0
2015-01-23 12:25:00,88.5,88.52,88.47,88.48,14800.0,73.6138,73.6304,73.5888,73.5971,14800.0
2015-01-23 12:30:00,88.48,88.58,88.47,88.58,10600.0,73.5971,73.6803,73.5888,73.6803,10600.0
2015-01-23 12:35:00,88.59,88.72,88.57,88.7,26700.0,73.6886,73.7967,73.672,73.7801,26700.0
2015-01-23 12:40:00,88.72,88.72,88.61,88.68,20800.0,73.7967,73.7967,73.7052,73.7635,20800.0
2015-01-23 12:45:00,88.68,88.7,88.65,88.66,26000.0,73.7635,73.7801,73.7385,73.7468,26000.0
2015-01-23 12:50:00,88.66,88.72,88.66,88.66,18400.0,73.7468,73.7967,73.7468,73.7468,18400.0
2015-01-23 12:55:00,88.66,88.77,88.57,88.76,27900.0,73.7468,73.8383,73.672,73.83,27900.0
2015-01-23 13:00:00,88.76,88.76,88.69,88.71,8500.0,73.83,73.83,73.7718,73.7884,8500.0
2015-01-23 13:05:00,88.71,88.77,88.7,88.72,8700.0,73.7884,73.8383,73.7801,73.7967,8700.0
2015-01-23 13:10:00,88.72,88.81,88.72,88.77,14300.0,73.7967,73.8716,73.7967,73.8383,14300.0
2015-01-23 13:15:00,88.77,88.77,88.62,88.69,13800.0,73.8383,73.8383,73.7136,73.7718,13800.0
2015-01-23 13:20:00,88.7,88.73,88.69,88.69,12300.0,73.7801,73.8051,73.7718,73.7718,12300.0
2015-01-23 13:25:00,88.7,88.74,88.69,88.69,22100.0,73.7801,73.8134,73.7718,73.7718,22100.0
2015-01-23 13:30:00,88.69,88.75,88.69,88.72,13800.0,73.7718,73.8217,73.7718,73.7967,13800.0
2015-01-23 13:35:00,88.71,88.79,88.7,88.79,6700.0,73.7884,73.855,73.7801,73.855,6700.0
2015-01-23 13:40:00,88.79,88.89,88.77,88.86,13100.0,73.855,73.9382,73.8383,73.9132,13100.0
2015-01-23 13:45:00,88.86,88.96,88.84,88.94,15300.0,73.9132,73.9964,73.8966,73.9797,15300.0
2015-01-23 13:50:00,88.95,89.01,88.95,88.99,17100.0,73.9881,74.038,73.9881,74.0213,17100.0
2015-01-23 13:55:00,89.0,89.0,88.95,88.95,9800.0,74.0296,74.0296,73.9881,73.9881,9800.0
2015-01-23 14:00:00,88.95,88.97,88.87,88.87,14300.0,73.9881,74.0047,73.9215,73.9215,14300.0
2015-01-23 14:05:00,88.85,88.89,88.81,88.82,9100.0,73.9049,73.9382,73.8716,73.8799,9100.0
2015-01-23 14:10:00,88.82,88.86,88.73,88.75,12900.0,73.8799,73.9132,73.8051,73.8217,12900.0
2015-01-23 14:15:00,88.75,88.75,88.62,88.67,15600.0,73.8217,73.8217,73.7136,73.7552,15600.0
2015-01-23 14:20:00,88.68,88.71,88.65,88.66,10500.0,73.7635,73.7884,73.7385,73.7468,10500.0
2015-01-23 14:25:00,88.67,88.68,88.64,88.66,7400.0,73.7552,73.7635,73.7302,73.7468,7400.0
2015-01-23 14:30:00,88.66,88.69,88.61,88.63,12200.0,73.7468,73.7718,73.7052,73.7219,12200.0
2015-01-23 14:35:00,88.63,88.63,88.57,88.62,12600.0,73.7219,73.7219,73.672,73.7136,12600.0
2015-01-23 14:40:00,88.62,88.69,88.61,88.69,10400.0,73.7136,73.7718,73.7052,73.7718,10400.0
2015-01-23 14:45:00,88.68,88.68,88.54,88.56,12900.0,73.7635,73.7635,73.647,73.6637,12900.0
2015-01-23 14:50:00,88.56,88.57,88.55,88.55,10500.0,73.6637,73.672,73.6553,73.6553,10500.0
2015-01-23 14:55:00,88.55,88.56,88.45,88.46,14900.0,73.6553,73.6637,73.5722,73.5805,14900.0
2015-01-23 15:00:00,88.46,88.54,88.45,88.54,16700.0,73.5805,73.647,73.5722,73.647,16700.0
2015-01-23 15:05:00,88.54,88.59,88.5,88.58,19500.0,73.647,73.6886,73.6138,73.6803,19500.0
2015-01-23 15:10:00,88.58,88.59,88.53,88.54,11700.0,73.6803,73.6886,73.6387,73.647,11700.0
2015-01-23 15:15:00,88.54,88.62,88.53,88.57,18200.0,73.647,73.7136,73.6387,73.672,18200.0
2015-01-23 15:20:00,88.58,88.62,88.54,88.61,19500.0,73.6803,73.7136,73.647,73.7052,19500.0
2015-01-23 15:25:00,88.62,88.62,88.57,88.61,13300.0,73.7136,73.7136,73.672,73.7052,13300.0
2015-01-23 15:30:00,88.61,88.61,88.41,88.47,23400.0,73.7052,73.7052,73.5389,73.5888,23400.0
2015-01-23 15:35:00,88.48,88.48,88.4,88.41,26400.0,73.5971,73.5971,73.5306,73.5389,26400.0
2015-01-23 15:40:00,88.41,88.51,88.41,88.49,26300.0,73.5389,73.6221,73.5389,73.6054,26300.0
2015-01-23 15:45:00,88.49,88.53,88.42,88.5,35200.0,73.6054,73.6387,73.5472,73.6138,35200.0
2015-01-23 15:50:00,88.5,88.5,88.39,88.44,51700.0,73.6138,73.6138,73.5223,73.5638,51700.0
2015-01-23 15:55:00,88.43,88.43,88.27,88.35,89500.0,73.5555,73.5555,73.4224,73.489,89500.0
2015-01-26 09:30:00,88.31,88.36,88.01,88.33,61700.0,73.4557,73.4973,73.2062,73.4723,61700.0
2015-01-26 09:35:00,88.25,88.28,88.11,88.18,32900.0,73.4058,73.4308,73.2894,73.3476,32900.0
2015-01-26 09:40:00,88.14,88.18,87.96,87.98,16800.0,73.3143,73.3476,73.1646,73.1812,16800.0
2015-01-26 09:45:00,87.98,88.18,87.88,88.17,39600.0,73.1812,73.3476,73.098,73.3393,39600.0
2015-01-26 09:50:00,88.15,88.44,88.13,88.4,15700.0,73.3226,73.5638,73.306,73.5306,15700.0
2015-01-26 09:55:00,88.38,88.42,88.32,88.34,7800.0,73.5139,73.5472,73.464,73.4807,7800.0
2015-01-26 10:00:00,88.38,88.45,88.37,88.43,13500.0,73.5139,73.5722,73.5056,73.5555,13500.0
2015-01-26 10:05:00,88.43,88.78,88.43,88.74,36700.0,73.5555,73.8467,73.5555,73.8134,36700.0
2015-01-26 10:10:00,88.77,88.81,88.68,88.68,18000.0,73.8383,73.8716,73.7635,73.7635,18000.0
2015-01-26 10:15:00,88.69,88.72,88.51,88.51,16900.0,73.7718,73.7967,73.6221,73.6221,16900.0
2015-01-26 10:20:00,88.52,88.54,88.45,88.5,8300.0,73.6304,73.647,73.5722,73.6138,8300.0
2015-01-26 10:25:00,88.52,88.58,88.48,88.53,17700.0,73.6304,73.6803,73.5971,73.6387,17700.0
2015-01-26 10:30:00,88.53,88.54,88.37,88.4,19500.0,73.6387,73.647,73.5056,73.5306,19500.0
2015-01-26 10:35:00,88.41,88.51,88.41,88.46,18400.0,73.5389,73.6221,73.5389,73.5805,18400.0
2015-01-26 10:40:00,88.46,88.56,88.45,88.52,15100.0,73.5805,73.6637,73.5722,73.6304,15100.0
2015-01-26 10:45:00,88.54,88.59,88.5,88.54,11600.0,73.647,73.6886,73.6138,73.647,11600.0
2015-01-26 10:50:00,88.54,88.58,88.46,88.46,12600.0,73.647,73.6803,73.5805,73.5805,12600.0
2015-01-26 10:55:00,88.47,88.49,88.41,88.48,12600.0,73.5888,73.6054,73.5389,73.5971,12600.0
2015-01-26 11:00:00,88.49,88.51,88.34,88.4,16700.0,73.6054,73.6221,73.4807,73.5306,16700.0
2015-01-26 11:05:00,88.41,88.48,88.37,88.37,14300.0,73.5389,73.5971,73.5056,73.5056,14300.0
2015-01-26 11:10:00,88.36,88.4,88.3,88.36,17100.0,73.4973,73.5306,73.4474,73.4973,17100.0
2015-01-26 11:15:00,88.37,88.37,88.24,88.26,70000.0,73.5056,73.5056,73.3975,73.4141,70000.0
2015-01-26 11:20:00,88.26,88.36,88.25,88.31,44300.0,73.4141,73.4973,73.4058,73.4557,44300.0
2015-01-26 11:25:00,88.3,88.42,88.29,88.42,63300.0,73.4474,73.5472,73.4391,73.5472,63300.0
2015-01-26 11:30:00,88.4,88.51,88.39,88.5,29200.0,73.5306,73.6221,73.5223,73.6138,29200.0
2015-01-26 11:35:00,88.47,88.49,88.41,88.48,9900.0,73.5888,73.6054,73.5389,73.5971,9900.0
2015-01-26 11:40:00,88.49,88.52,88.33,88.35,96200.0,73.6054,73.6304,73.4723,73.489,96200.0
2015-01-26 11:45:00,88.35,88.37,88.17,88.34,80500.0,73.489,73.5056,73.3393,73.4807,80500.0
2015-01-26 11:50:00,88.37,88.45,88.26,88.41,52100.0,73.5056,73.5722,73.4141,73.5389,52100.0
2015-01-26 11:55:00,88.41,88.41,88.2,88.38,41000.0,73.5389,73.5389,73.3642,73.5139,41000.0
2015-01-26 12:00:00,88.39,88.4,88.25,88.27,14300.0,73.5223,73.5306,73.4058,73.4224,14300.0
2015-01-26 12:05:00,88.29,88.35,88.28,88.35,9400.0,73.4391,73.489,73.4308,73.489,9400.0
2015-01-26 12:10:00,88.36,88.36,88.23,88.23,16400.0,73.4973,73.4973,73.3892,73.3892,16400.0
2015-01-26 12:15:00,88.24,88.24,88.2,88.21,9700.0,73.3975,73.3975,73.3642,73.3725,9700.0
2015-01-26 12:20:00,88.21,88.22,88.01,88.01,27900.0,73.3725,73.3809,73.2062,73.2062,27900.0
2015-01-26 12:25:00,88.01,88.03,87.98,88.03,17200.0,73.2062,73.2228,73.1812,73.2228,17200.0
2015-01-26 12:30:00,88.04,88.1,88.04,88.06,10800.0,73.2311,73.281,73.2311,73.2478,10800.0
2015-01-26 12:35:00,88.05,88.07,88.0,88.04,14400.0,73.2394,73.2561,73.1979,73.2311,14400.0
2015-01-26 12:40:00,88.05,88.06,88.0,88.02,13400.0,73.2394,73.2478,73.1979,73.2145,13400.0
2015-01-26 12:45:00,88.03,88.06,88.0,88.04,11200.0,73.2228,73.2478,73.1979,73.2311,11200.0
2015-01-26 12:50:00,88.04,88.17,88.04,88.12,13300.0,73.2311,73.3393,73.2311,73.2977,13300.0
2015-01-26 12:55:00,88.12,88.16,88.11,88.16,11700.0,73.2977,73.3309,73.2894,73.3309,11700.0
2015-01-26 13:00:00,88.16,88.19,88.1,88.19,16600.0,73.3309,73.3559,73.281,73.3559,16600.0
2015-01-26 13:05:00,88.18,88.22,88.1,88.19,20000.0,73.3476,73.3809,73.281,73.3559,20000.0
2015-01-26 13:10:00,88.2,88.33,88.2,88.3,14400.0,73.3642,73.4723,73.3642,73.4474,14400.0
2015-01-26 13:15:00,88.3,88.43,88.3,88.35,13100.0,73.4474,73.5555,73.4474,73.489,13100.0
2015-01-26 13:20:00,88.34,88.4,88.3,88.38,12000.0,73.4807,73.5306,73.4474,73.5139,12000.0
2015-01-26 13:25:00,88.38,88.43,88.35,88.37,15200.0,73.5139,73.5555,73.489,73.5056,15200.0
2015-01-26 13:30:00,88.38,88.49,88.28,88.29,40900.0,73.5139,73.6054,73.4308,73.4391,40900.0
2015-01-26 13:35:00,88.29,88.33,88.17,88.17,28900.0,73.4391,73.4723,73.3393,73.3393,28900.0
2015-01-26 13:40:00,88.18,88.3,88.18,88.23,15600.0,73.3476,73.4474,73.3476,73.3892,15600.0
2015-01-26 13:45:00,88.24,88.33,88.15,88.31,23700.0,73.3975,73.4723,73.3226,73.4557,23700.0
2015-01-26 13:50:00,88.31,88.36,88.28,88.32,16500.0,73.4557,73.4973,73.4308,73.464,16500.0
2015-01-26 13:55:00,88.32,88.37,88.31,88.36,13100.0,73.464,73.5056,73.4557,73.4973,13100.0
2015-01-26 14:00:00,88.37,88.37,88.16,88.17,33800.0,73.5056,73.5056,73.3309,73.3393,33800.0
2015-01-26 14:05:00,88.16,88.2,88.05,88.19,76400.0,73.3309,73.3642,73.2394,73.3559,76400.0
2015-01-26 14:10:00,88.19,88.2,88.09,88.13,17800.0,73.3559,73.3642,73.2727,73.306,17800.0
2015-01-26 14:15:00,88.14,88.14,87.97,88.0,76100.0,73.3143,73.3143,73.1729,73.1979,76100.0
2015-01-26 14:20:00,88.01,88.07,87.94,88.07,42800.0,73.2062,73.2561,73.1479,73.2561,42800.0
2015-01-26 14:25:00,88.06,88.13,88.0,88.06,29600.0,73.2478,73.306,73.1979,73.2478,29600.0
2015-01-26 14:30:00,88.07,88.08,87.96,88.02,69600.0,73.2561,73.2644,73.1646,73.2145,69600.0
2015-01-26 14:35:00,88.02,88.21,87.96,88.21,42700.0,73.2145,73.3725,73.1646,73.3725,42700.0
2015-01-26 14:40:00,88.23,88.31,88.23,88.28,20700.0,73.3892,73.4557,73.3892,73.4308,20700.0
2015-01-26 14:45:00,88.27,88.27,88.14,88.21,26600.0,73.4224,73.4224,73.3143,73.3725,26600.0
2015-01-26 14:50:00,88.2,88.22,88.09,88.09,24000.0,73.3642,73.3809,73.2727,73.2727,24000.0
2015-01-26 14:55:00,88.1,88.21,88.1,88.19,19800.0,73.281,73.3725,73.281,73.3559,19800.0
2015-01-26 15:00:00,88.18,88.22,88.16,88.22,15500.0,73.3476,73.3809,73.3309,73.3809,15500.0
2015-01-26 15:05:00,88.22,88.22,88.1,88.2,29800.0,73.3809,73.3809,73.281,73.3642,29800.0
2015-01-26 15:10:00,88.19,88.27,88.15,88.23,36200.0,73.3559,73.4224,73.3226,73.3892,36200.0
2015-01-26 15:15:00,88.22,88.25,88.15,88.25,26700.0,73.3809,73.4058,73.3226,73.4058,26700.0
2015-01-26 15:20:00,88.26,88.46,88.25,88.46,31700.0,73.4141,73.5805,73.4058,73.5805,31700.0
2015-01-26 15:25:00,88.45,88.46,88.38,88.38,28000.0,73.5722,73.5805,73.5139,73.5139,28000.0
2015-01-26 15:30:00,88.37,88.39,88.27,88.27,34100.0,73.5056,73.5223,73.4224,73.4224,34100.0
2015-01-26 15:35:00,88.28,88.4,88.27,88.38,29000.0,73.4308,73.5306,73.4224,73.5139,29000.0
2015-01-26 15:40:00,88.37,88.38,88.29,88.3,16600.0,73.5056,73.5139,73.4391,73.4474,16600.0
2015-01-26 15:45:00,88.3,88.32,88.28,88.29,61800.0,73.4474,73.464,73.4308,73.4391,61800.0
2015-01-26 15:50:00,88.28,88.4,88.28,88.4,83500.0,73.4308,73.5306,73.4308,73.5306,83500.0
2015-01-26 15:55:00,88.4,88.48,88.35,88.43,60000.0,73.5306,73.5971,73.489,73.5555,60000.0
2015-01-27 09:30:00,85.35,86.21,85.35,85.99,236500.0,70.9936,71.7089,70.9936,71.526,236500.0
2015-01-27 09:35:00,85.95,86.27,85.8,86.22,92500.0,71.4927,71.7589,71.3679,71.7173,92500.0
2015-01-27 09:40:00,86.22,86.61,86.21,86.61,58400.0,71.7173,72.0417,71.7089,72.0417,58400.0
2015-01-27 09:45:00,86.5,86.5,86.14,86.18,139700.0,71.9502,71.9502,71.6507,71.684,139700.0
2015-01-27 09:50:00,86.19,86.4,86.19,86.35,39100.0,71.6923,71.867,71.6923,71.8254,39100.0
2015-01-27 09:55:00,86.35,86.54,86.27,86.5,34700.0,71.8254,71.9834,71.7589,71.9502,34700.0
2015-01-27 10:00:00,86.51,86.62,86.22,86.29,54900.0,71.9585,72.05,71.7173,71.7755,54900.0
2015-01-27 10:05:00,86.26,86.27,86.15,86.22,36800.0,71.7505,71.7589,71.659,71.7173,36800.0
2015-01-27 10:10:00,86.22,86.4,86.04,86.04,35400.0,71.7173,71.867,71.5675,71.5675,35400.0
2015-01-27 10:15:00,86.02,86.05,85.74,85.79,60900.0,71.5509,71.5759,71.318,71.3596,60900.0
2015-01-27 10:20:00,85.8,85.81,85.52,85.67,60700.0,71.3679,71.3762,71.135,71.2598,60700.0
2015-01-27 10:25:00,85.66,85.85,85.61,85.74,65100.0,71.2515,71.4095,71.2099,71.318,65100.0
2015-01-27 10:30:00,85.73,85.91,85.63,85.91,35800.0,71.3097,71.4594,71.2265,71.4594,35800.0
2015-01-27 10:35:00,85.9,85.91,85.82,85.82,30400.0,71.4511,71.4594,71.3845,71.3845,30400.0
2015-01-27 10:40:00,85.81,85.81,85.6,85.69,48500.0,71.3762,71.3762,71.2016,71.2764,48500.0
2015-01-27 10:45:00,85.7,85.89,85.68,85.88,53200.0,71.2847,71.4428,71.2681,71.4345,53200.0
2015-01-27 10:50:00,85.87,86.08,85.87,86.05,32800.0,71.4261,71.6008,71.4261,71.5759,32800.0
2015-01-27 10:55:00,86.06,86.2,86.0,86.18,61000.0,71.5842,71.7006,71.5343,71.684,61000.0
2015-01-27 11:00:00,86.19,86.37,86.19,86.35,47300.0,71.6923,71.842,71.6923,71.8254,47300.0
2015-01-27 11:05:00,86.35,86.37,86.27,86.36,26100.0,71.8254,71.842,71.7589,71.8337,26100.0
2015-01-27 11:10:00,86.37,86.38,86.29,86.33,21400.0,71.842,71.8503,71.7755,71.8088,21400.0
2015-01-27 11:15:00,86.34,86.43,86.26,86.27,69900.0,71.8171,71.8919,71.7505,71.7589,69900.0
2015-01-27 11:20:00,86.26,86.47,86.25,86.35,41200.0,71.7505,71.9252,71.7422,71.8254,41200.0
2015-01-27 11:25:00,86.36,86.38,86.09,86.28,46300.0,71.8337,71.8503,71.6091,71.7672,46300.0
2015-01-27 11:30:00,86.29,86.3,86.14,86.18,36400.0,71.7755,71.7838,71.6507,71.684,36400.0
2015-01-27 11:35:00,86.18,86.26,86.06,86.1,34200.0,71.684,71.7505,71.5842,71.6174,34200.0
2015-01-27 11:40:00,86.1,86.1,86.01,86.04,16800.0,71.6174,71.6174,71.5426,71.5675,16800.0
2015-01-27 11:45:00,86.04,86.12,86.04,86.1,21900.0,71.5675,71.6341,71.5675,71.6174,21900.0
2015-01-27 11:50:00,86.11,86.17,86.08,86.08,19000.0,71.6258,71.6757,71.6008,71.6008,19000.0
2015-01-27 11:55:00,86.09,86.16,86.07,86.08,26400.0,71.6091,71.6674,71.5925,71.6008,26400.0
2015-01-27 12:00:00,86.07,86.14,85.83,85.83,53500.0,71.5925,71.6507,71.3929,71.3929,53500.0
2015-01-27 12:05:00,85.85,85.88,85.73,85.77,25100.0,71.4095,71.4345,71.3097,71.343,25100.0
2015-01-27 12:10:00,85.76,85.83,85.7,85.7,12900.0,71.3346,71.3929,71.2847,71.2847,12900.0
2015-01-27 12:15:00,85.71,85.85,85.68,85.8,14900.0,71.293,71.4095,71.2681,71.3679,14900.0
2015-01-27 12:20:00,85.8,85.8,85.71,85.77,15500.0,71.3679,71.3679,71.293,71.343,15500.0
2015-01-27 12:25:00,85.76,86.0,85.76,86.0,22300.0,71.3346,71.5343,71.3346,71.5343,22300.0
2015-01-27 12:30:00,85.98,86.06,85.94,85.99,19200.0,71.5176,71.5842,71.4844,71.526,19200.0
2015-01-27 12:35:00,86.0,86.02,85.79,85.87,47000.0,71.5343,71.5509,71.3596,71.4261,47000.0
2015-01-27 12:40:00,85.85,85.87,85.71,85.76,25600.0,71.4095,71.4261,71.293,71.3346,25600.0
2015-01-27 12:45:00,85.74,85.87,85.74,85.79,22300.0,71.318,71.4261,71.318,71.3596,22300.0
2015-01-27 12:50:00,85.77,85.96,85.77,85.94,24200.0,71.343,71.501,71.343,71.4844,24200.0
2015-01-27 12:55:00,85.93,85.96,85.87,85.88,16400.0,71.476,71.501,71.4261,71.4345,16400.0
2015-01-27 13:00:00,85.9,86.01,85.9,85.92,23400.0,71.4511,71.5426,71.4511,71.4677,23400.0
2015-01-27 13:05:00,85.9,86.0,85.86,86.0,19000.0,71.4511,71.5343,71.4178,71.5343,19000.0
2015-01-27 13:10:00,86.0,86.02,85.95,86.01,13800.0,71.5343,71.5509,71.4927,71.5426,13800.0
2015-01-27 13:15:00,86.02,86.24,86.02,86.19,25000.0,71.5509,71.7339,71.5509,71.6923,25000.0
2015-01-27 13:20:00,86.22,86.33,86.22,86.31,25000.0,71.7173,71.8088,71.7173,71.7921,25000.0
2015-01-27 13:25:00,86.3,86.36,86.2,86.36,26900.0,71.7838,71.8337,71.7006,71.8337,26900.0
2015-01-27 13:30:00,86.37,86.41,86.33,86.41,21800.0,71.842,71.8753,71.8088,71.8753,21800.0
2015-01-27 13:35:00,86.4,86.48,86.38,86.44,13000.0,71.867,71.9335,71.8503,71.9003,13000.0
2015-01-27 13:40:00,86.44,86.45,86.31,86.32,13400.0,71.9003,71.9086,71.7921,71.8004,13400.0
2015-01-27 13:45:00,86.31,86.39,86.29,86.39,13300.0,71.7921,71.8587,71.7755,71.8587,13300.0
2015-01-27 13:50:00,86.38,86.39,86.29,86.29,8600.0,71.8503,71.8587,71.7755,71.7755,8600.0
2015-01-27 13:55:00,86.29,86.34,86.27,86.29,29900.0,71.7755,71.8171,71.7589,71.7755,29900.0
2015-01-27 14:00:00,86.3,86.35,86.26,86.32,28100.0,71.7838,71.8254,71.7505,71.8004,28100.0
2015-01-27 14:05:00,86.32,86.39,86.3,86.3,23100.0,71.8004,71.8587,71.7838,71.7838,23100.0
2015-01-27 14:10:00,86.29,86.34,86.29,86.29,13900.0,71.7755,71.8171,71.7755,71.7755,13900.0
2015-01-27 14:15:00,86.3,86.36,86.28,86.36,24900.0,71.7838,71.8337,71.7672,71.8337,24900.0
2015-01-27 14:20:00,86.36,86.48,86.34,86.44,22000.0,71.8337,71.9335,71.8171,71.9003,22000.0
2015-01-27 14:25:00,86.44,86.54,86.43,86.51,20100.0,71.9003,71.9834,71.8919,71.9585,20100.0
2015-01-27 14:30:00,86.51,86.52,86.41,86.41,19200.0,71.9585,71.9668,71.8753,71.8753,19200.0
2015-01-27 14:35:00,86.4,86.42,86.34,86.42,12700.0,71.867,71.8836,71.8171,71.8836,12700.0
2015-01-27 14:40:00,86.42,86.46,86.36,86.42,28100.0,71.8836,71.9169,71.8337,71.8836,28100.0
2015-01-27 14:45:00,86.42,86.43,86.36,86.42,19400.0,71.8836,71.8919,71.8337,71.8836,19400.0
2015-01-27 14:50:00,86.42,86.45,86.33,86.33,24000.0,71.8836,71.9086,71.8088,71.8088,24000.0
2015-01-27 14:55:00,86.32,86.38,86.27,86.27,13800.0,71.8004,71.8503,71.7589,71.7589,13800.0
2015-01-27 15:00:00,86.28,86.35,86.25,86.27,18200.0,71.7672,71.8254,71.7422,71.7589,18200.0
2015-01-27 15:05:00,86.27,86.32,86.21,86.29,13000.0,71.7589,71.8004,71.7089,71.7755,13000.0
2015-01-27 15:10:00,86.29,86.32,86.28,86.3,12100.0,71.7755,71.8004,71.7672,71.7838,12100.0
2015-01-27 15:15:00,86.29,86.31,86.23,86.23,15800.0,71.7755,71.7921,71.7256,71.7256,15800.0
2015-01-27 15:20:00,86.23,86.23,86.15,86.19,15800.0,71.7256,71.7256,71.659,71.6923,15800.0
2015-01-27 15:25:00,86.19,86.2,86.05,86.05,20000.0,71.6923,71.7006,71.5759,71.5759,20000.0
2015-01-27 15:30:00,86.05,86.15,86.04,86.14,27600.0,71.5759,71.659,71.5675,71.6507,27600.0
2015-01-27 15:35:00,86.13,86.16,86.06,86.11,22300.0,71.6424,71.6674,71.5842,71.6258,22300.0
2015-01-27 15:40:00,86.12,86.22,86.12,86.22,19400.0,71.6341,71.7173,71.6341,71.7173,19400.0
2015-01-27 15:45:00,86.22,86.23,86.12,86.15,34100.0,71.7173,71.7256,71.6341,71.659,34100.0
2015-01-27 15:50:00,86.15,86.15,86.03,86.09,57700.0,71.659,71.659,71.5592,71.6091,57700.0
2015-01-27 15:55:00,86.1,86.11,85.98,86.03,111400.0,71.6174,71.6258,71.5176,71.5592,111400.0
2015-01-28 09:30:00,86.7,86.92,86.58,86.62,113000.0,72.1165,72.2995,72.0167,72.05,113000.0
2015-01-28 09:35:00,86.6,86.62,86.3,86.44,46400.0,72.0333,72.05,71.7838,71.9003,46400.0
2015-01-28 09:40:00,86.43,86.59,86.39,86.44,28400.0,71.8919,72.025,71.8587,71.9003,28400.0
2015-01-28 09:45:00,86.45,86.54,86.26,86.26,42400.0,71.9086,71.9834,71.7505,71.7505,42400.0
2015-01-28 09:50:00,86.25,86.33,86.13,86.23,31000.0,71.7422,71.8088,71.6424,71.7256,31000.0
2015-01-28 09:55:00,86.24,86.24,86.08,86.18,31000.0,71.7339,71.7339,71.6008,71.684,31000.0
2015-01-28 10:00:00,86.17,86.41,86.17,86.4,12300.0,71.6757,71.8753,71.6757,71.867,12300.0
2015-01-28 10:05:00,86.4,86.64,86.4,86.53,33200.0,71.867,72.0666,71.867,71.9751,33200.0
2015-01-28 10:10:00,86.53,86.64,86.46,86.53,16600.0,71.9751,72.0666,71.9169,71.9751,16600.0
2015-01-28 10:15:00,86.5,86.55,86.27,86.32,32100.0,71.9502,71.9918,71.7589,71.8004,32100.0
2015-01-28 10:20:00,86.32,86.38,86.24,86.26,23500.0,71.8004,71.8503,71.7339,71.7505,23500.0
2015-01-28 10:25:00,86.29,86.34,86.17,86.17,23900.0,71.7755,71.8171,71.6757,71.6757,23900.0
2015-01-28 10:30:00,86.17,86.32,86.14,86.2,23200.0,71.6757,71.8004,71.6507,71.7006,23200.0
2015-01-28 10:35:00,86.2,86.24,86.06,86.07,34200.0,71.7006,71.7339,71.5842,71.5925,34200.0
2015-01-28 10:40:00,86.08,86.14,86.02,86.07,19800.0,71.6008,71.6507,71.5509,71.5925,19800.0
2015-01-28 10:45:00,86.06,86.08,85.98,86.07,14400.0,71.5842,71.6008,71.5176,71.5925,14400.0
2015-01-28 10:50:00,86.06,86.13,86.06,86.11,10900.0,71.5842,71.6424,71.5842,71.6258,10900.0
2015-01-28 10:55:00,86.11,86.11,85.93,85.96,22200.0,71.6258,71.6258,71.476,71.501,22200.0
2015-01-28 11:00:00,85.97,85.97,85.8,85.8,26300.0,71.5093,71.5093,71.3679,71.3679,26300.0
2015-01-28 11:05:00,85.83,85.98,85.83,85.97,20300.0,71.3929,71.5176,71.3929,71.5093,20300.0
2015-01-28 11:10:00,85.97,85.98,85.81,85.81,16400.0,71.5093,71.5176,71.3762,71.3762,16400.0
2015-01-28 11:15:00,85.82,85.85,85.74,85.82,18500.0,71.3845,71.4095,71.318,71.3845,18500.0
2015-01-28 11:20:00,85.82,85.85,85.7,85.76,21700.0,71.3845,71.4095,71.2847,71.3346,21700.0
2015-01-28 11:25:00,85.77,85.77,85.61,85.69,29000.0,71.343,71.343,71.2099,71.2764,29000.0
2015-01-28 11:30:00,85.68,85.88,85.68,85.84,18400.0,71.2681,71.4345,71.2681,71.4012,18400.0
2015-01-28 11:35:00,85.85,85.99,85.83,85.95,19200.0,71.4095,71.526,71.3929,71.4927,19200.0
2015-01-28 11:40:00,85.94,86.01,85.92,86.01,18800.0,71.4844,71.5426,71.4677,71.5426,18800.0
2015-01-28 11:45:00,86.01,86.14,85.99,86.08,11600.0,71.5426,71.6507,71.526,71.6008,11600.0
2015-01-28 11:50:00,86.07,86.08,85.99,86.0,17300.0,71.5925,71.6008,71.526,71.5343,17300.0
2015-01-28 11:55:00,86.01,86.01,85.79,85.79,32300.0,71.5426,71.5426,71.3596,71.3596,32300.0
2015-01-28 12:00:00,85.79,85.82,85.68,85.76,74000.0,71.3596,71.3845,71.2681,71.3346,74000.0
2015-01-28 12:05:00,85.79,85.89,85.79,85.85,10400.0,71.3596,71.4428,71.3596,71.4095,10400.0
2015-01-28 12:10:00,85.84,85.85,85.72,85.73,21900.0,71.4012,71.4095,71.3014,71.3097,21900.0
2015-01-28 12:15:00,85.73,85.87,85.64,85.87,47800.0,71.3097,71.4261,71.2348,71.4261,47800.0
2015-01-28 12:20:00,85.88,85.88,85.81,85.81,13000.0,71.4345,71.4345,71.3762,71.3762,13000.0
2015-01-28 12:25:00,85.81,85.86,85.79,85.86,32500.0,71.3762,71.4178,71.3596,71.4178,32500.0
2015-01-28 12:30:00,85.86,86.05,85.86,85.98,20700.0,71.4178,71.5759,71.4178,71.5176,20700.0
2015-01-28 12:35:00,86.0,86.03,85.97,86.02,26300.0,71.5343,71.5592,71.5093,71.5509,26300.0
2015-01-28 12:40:00,86.02,86.07,85.98,86.04,17700.0,71.5509,71.5925,71.5176,71.5675,17700.0
2015-01-28 12:45:00,86.07,86.08,86.05,86.05,7700.0,71.5925,71.6008,71.5759,71.5759,7700.0
2015-01-28 12:50:00,86.05,86.05,85.96,85.98,11500.0,71.5759,71.5759,71.501,71.5176,11500.0
2015-01-28 12:55:00,86.01,86.06,86.0,86.02,8100.0,71.5426,71.5842,71.5343,71.5509,8100.0
2015-01-28 13:00:00,86.02,86.02,85.96,85.99,17100.0,71.5509,71.5509,71.501,71.526,17100.0
2015-01-28 13:05:00,85.98,86.0,85.94,85.97,12800.0,71.5176,71.5343,71.4844,71.5093,12800.0
2015-01-28 13:10:00,85.98,85.98,85.93,85.93,11100.0,71.5176,71.5176,71.476,71.476,11100.0
2015-01-28 13:15:00,85.94,85.94,85.9,85.91,9300.0,71.4844,71.4844,71.4511,71.4594,9300.0
2015-01-28 13:20:00,85.9,85.93,85.89,85.91,11400.0,71.4511,71.476,71.4428,71.4594,11400.0
2015-01-28 13:25:00,85.91,85.91,85.85,85.86,12700.0,71.4594,71.4594,71.4095,71.4178,12700.0
2015-01-28 13:30:00,85.86,85.89,85.85,85.89,13800.0,71.4178,71.4428,71.4095,71.4428,13800.0
2015-01-28 13:35:00,85.88,85.89,85.84,85.84,19100.0,71.4345,71.4428,71.4012,71.4012,19100.0
2015-01-28 13:40:00,85.85,85.86,85.82,85.83,24800.0,71.4095,71.4178,71.3845,71.3929,24800.0
2015-01-28 13:45:00,85.83,85.86,85.81,85.82,14100.0,71.3929,71.4178,71.3762,71.3845,14100.0
2015-01-28 13:50:00,85.82,85.82,85.75,85.76,16900.0,71.3845,71.3845,71.3263,71.3346,16900.0
2015-01-28 13:55:00,85.76,85.76,85.5,85.52,38500.0,71.3346,71.3346,71.1184,71.135,38500.0
2015-01-28 14:00:00,85.51,85.72,85.51,85.62,89800.0,71.1267,71.3014,71.1267,71.2182,89800.0
2015-01-28 14:05:00,85.62,85.67,85.5,85.52,36000.0,71.2182,71.2598,71.1184,71.135,36000.0
2015-01-28 14:10:00,85.52,85.54,85.37,85.49,42300.0,71.135,71.1516,71.0102,71.1101,42300.0
2015-01-28 14:15:00,85.49,85.59,85.44,85.58,53400.0,71.1101,71.1932,71.0685,71.1849,53400.0
2015-01-28 14:20:00,85.58,85.61,85.5,85.54,28400.0,71.1849,71.2099,71.1184,71.1516,28400.0
2015-01-28 14:25:00,85.56,85.6,85.44,85.5,34200.0,71.1683,71.2016,71.0685,71.1184,34200.0
2015-01-28 14:30:00,85.49,85.52,85.37,85.44,30400.0,71.1101,71.135,71.0102,71.0685,30400.0
2015-01-28 14:35:00,85.42,85.51,85.36,85.48,35100.0,71.0518,71.1267,71.0019,71.1017,35100.0
2015-01-28 14:40:00,85.49,85.52,85.42,85.44,43400.0,71.1101,71.135,71.0518,71.0685,43400.0
2015-01-28 14:45:00,85.43,85.48,85.37,85.38,55200.0,71.0601,71.1017,71.0102,71.0186,55200.0
2015-01-28 14:50:00,85.38,85.43,85.35,85.41,64600.0,71.0186,71.0601,70.9936,71.0435,64600.0
2015-01-28 14:55:00,85.41,85.43,85.33,85.34,28900.0,71.0435,71.0601,70.977,70.9853,28900.0
2015-01-28 15:00:00,85.35,85.41,85.32,85.32,51800.0,70.9936,71.0435,70.9686,70.9686,51800.0
2015-01-28 15:05:00,85.31,85.37,85.26,85.29,39700.0,70.9603,71.0102,70.9187,70.9437,39700.0
2015-01-28 15:10:00,85.28,85.33,85.1,85.1,63200.0,70.9354,70.977,70.7857,70.7857,63200.0
2015-01-28 15:15:00,85.1,85.13,85.01,85.02,43400.0,70.7857,70.8106,70.7108,70.7191,43400.0
2015-01-28 15:20:00,85.03,85.06,84.92,84.95,88300.0,70.7274,70.7524,70.6359,70.6609,88300.0
2015-01-28 15:25:00,84.95,84.96,84.83,84.92,79900.0,70.6609,70.6692,70.5611,70.6359,79900.0
2015-01-28 15:30:00,84.93,85.0,84.76,84.77,68000.0,70.6442,70.7025,70.5028,70.5112,68000.0
2015-01-28 15:35:00,84.77,84.85,84.71,84.76,61100.0,70.5112,70.5777,70.4613,70.5028,61100.0
2015-01-28 15:40:00,84.75,84.76,84.57,84.67,107100.0,70.4945,70.5028,70.3448,70.428,107100.0
2015-01-28 15:45:00,84.66,84.67,84.52,84.62,109600.0,70.4197,70.428,70.3032,70.3864,109600.0
2015-01-28 15:50:00,84.61,84.72,84.56,84.66,98600.0,70.3781,70.4696,70.3365,70.4197,98600.0
2015-01-28 15:55:00,84.67,84.67,84.58,84.58,169600.0,70.428,70.428,70.3531,70.3531,169600.0
2015-01-29 09:30:00,84.45,84.67,84.29,84.51,82100.0,70.245,70.428,70.1119,70.2949,82100.0
2015-01-29 09:35:00,84.58,84.88,84.58,84.84,43000.0,70.3531,70.6027,70.3531,70.5694,43000.0
2015-01-29 09:40:00,84.83,84.83,84.56,84.67,73200.0,70.5611,70.5611,70.3365,70.428,73200.0
2015-01-29 09:45:00,84.67,84.83,84.5,84.57,69900.0,70.428,70.5611,70.2866,70.3448,69900.0
2015-01-29 09:50:00,84.57,84.77,84.5,84.76,56500.0,70.3448,70.5112,70.2866,70.5028,56500.0
2015-01-29 09:55:00,84.76,84.97,84.69,84.8,69400.0,70.5028,70.6775,70.4446,70.5361,69400.0
2015-01-29 10:00:00,84.78,85.1,84.68,84.97,65500.0,70.5195,70.7857,70.4363,70.6775,65500.0
2015-01-29 10:05:00,84.95,84.99,84.71,84.85,28900.0,70.6609,70.6942,70.4613,70.5777,28900.0
2015-01-29 10:10:00,84.84,84.98,84.82,84.9,40500.0,70.5694,70.6858,70.5528,70.6193,40500.0
2015-01-29 10:15:00,84.9,85.05,84.88,84.95,38100.0,70.6193,70.7441,70.6027,70.6609,38100.0
2015-01-29 10:20:00,84.95,85.01,84.77,84.77,17600.0,70.6609,70.7108,70.5112,70.5112,17600.0
2015-01-29 10:25:00,84.8,85.07,84.8,85.06,50500.0,70.5361,70.7607,70.5361,70.7524,50500.0
2015-01-29 10:30:00,85.06,85.17,84.96,85.0,42900.0,70.7524,70.8439,70.6692,70.7025,42900.0
2015-01-29 10:35:00,85.0,85.0,84.88,84.96,38000.0,70.7025,70.7025,70.6027,70.6692,38000.0
2015-01-29 10:40:00,84.97,84.97,84.8,84.85,39300.0,70.6775,70.6775,70.5361,70.5777,39300.0
2015-01-29 10:45:00,84.83,84.89,84.73,84.87,41400.0,70.5611,70.611,70.4779,70.5943,41400.0
2015-01-29 10:50:00,84.87,84.9,84.72,84.77,48200.0,70.5943,70.6193,70.4696,70.5112,48200.0
2015-01-29 10:55:00,84.77,85.07,84.75,85.05,19900.0,70.5112,70.7607,70.4945,70.7441,19900.0
2015-01-29 11:00:00,85.05,85.08,84.87,84.95,38900.0,70.7441,70.769,70.5943,70.6609,38900.0
2015-01-29 11:05:00,84.95,85.09,84.91,85.08,47600.0,70.6609,70.7773,70.6276,70.769,47600.0
2015-01-29 11:10:00,85.09,85.12,84.95,85.01,25500.0,70.7773,70.8023,70.6609,70.7108,25500.0
2015-01-29 11:15:00,85.03,85.12,84.95,84.95,20700.0,70.7274,70.8023,70.6609,70.6609,20700.0
2015-01-29 11:20:00,84.95,85.1,84.95,85.08,12500.0,70.6609,70.7857,70.6609,70.769,12500.0
2015-01-29 11:25:00,85.07,85.08,84.92,85.06,15800.0,70.7607,70.769,70.6359,70.7524,15800.0
2015-01-29 11:30:00,85.06,85.12,84.97,84.97,50000.0,70.7524,70.8023,70.6775,70.6775,50000.0
2015-01-29 11:35:00,84.98,85.04,84.94,85.03,33400.0,70.6858,70.7357,70.6526,70.7274,33400.0
2015-01-29 11:40:00,85.03,85.06,85.02,85.05,13300.0,70.7274,70.7524,70.7191,70.7441,13300.0
2015-01-29 11:45:00,85.05,85.06,84.96,85.04,15500.0,70.7441,70.7524,70.6692,70.7357,15500.0
2015-01-29 11:50:00,85.04,85.19,85.03,85.07,18800.0,70.7357,70.8605,70.7274,70.7607,18800.0
2015-01-29 11:55:00,85.07,85.09,85.01,85.02,13900.0,70.7607,70.7773,70.7108,70.7191,13900.0
2015-01-29 12:00:00,85.03,85.06,84.98,85.04,36400.0,70.7274,70.7524,70.6858,70.7357,36400.0
2015-01-29 12:05:00,85.04,85.11,85.02,85.05,11500.0,70.7357,70.794,70.7191,70.7441,11500.0
2015-01-29 12:10:00,85.05,85.09,84.94,85.0,30300.0,70.7441,70.7773,70.6526,70.7025,30300.0
2015-01-29 12:15:00,84.99,85.05,84.92,84.94,19300.0,70.6942,70.7441,70.6359,70.6526,19300.0
2015-01-29 12:20:00,84.95,85.03,84.92,84.97,22000.0,70.6609,70.7274,70.6359,70.6775,22000.0
2015-01-29 12:25:00,84.99,85.1,84.98,85.1,13300.0,70.6942,70.7857,70.6858,70.7857,13300.0
2015-01-29 12:30:00,85.09,85.14,85.04,85.04,41800.0,70.7773,70.8189,70.7357,70.7357,41800.0
2015-01-29 12:35:00,85.04,85.07,84.96,84.98,36800.0,70.7357,70.7607,70.6692,70.6858,36800.0
2015-01-29 12:40:00,84.98,85.0,84.92,84.93,29900.0,70.6858,70.7025,70.6359,70.6442,29900.0
2015-01-29 12:45:00,84.92,85.05,84.87,85.04,31400.0,70.6359,70.7441,70.5943,70.7357,31400.0
2015-01-29 12:50:00,85.02,85.14,85.02,85.13,30500.0,70.7191,70.8189,70.7191,70.8106,30500.0
2015-01-29 12:55:00,85.14,85.24,85.09,85.21,49000.0,70.8189,70.9021,70.7773,70.8772,49000.0
2015-01-29 13:00:00,85.2,85.23,85.18,85.23,15500.0,70.8688,70.8938,70.8522,70.8938,15500.0
2015-01-29 13:05:00,85.21,85.22,85.16,85.19,20800.0,70.8772,70.8855,70.8356,70.8605,20800.0
2015-01-29 13:10:00,85.18,85.28,85.17,85.21,19500.0,70.8522,70.9354,70.8439,70.8772,19500.0
2015-01-29 13:15:00,85.22,85.31,85.2,85.26,9900.0,70.8855,70.9603,70.8688,70.9187,9900.0
2015-01-29 13:20:00,85.25,85.39,85.24,85.35,14000.0,70.9104,71.0269,70.9021,70.9936,14000.0
2015-01-29 13:25:00,85.34,85.46,85.32,85.43,9900.0,70.9853,71.0851,70.9686,71.0601,9900.0
2015-01-29 13:30:00,85.43,85.43,85.36,85.39,13900.0,71.0601,71.0601,71.0019,71.0269,13900.0
2015-01-29 13:35:00,85.39,85.44,85.38,85.42,31400.0,71.0269,71.0685,71.0186,71.0518,31400.0
2015-01-29 13:40:00,85.43,85.48,85.41,85.46,12100.0,71.0601,71.1017,71.0435,71.0851,12100.0
2015-01-29 13:45:00,85.46,85.56,85.42,85.56,24000.0,71.0851,71.1683,71.0518,71.1683,24000.0
2015-01-29 13:50:00,85.56,85.62,85.52,85.52,27100.0,71.1683,71.2182,71.135,71.135,27100.0
2015-01-29 13:55:00,85.52,85.52,85.34,85.34,28100.0,71.135,71.135,70.9853,70.9853,28100.0
2015-01-29 14:00:00,85.34,85.36,85.21,85.26,47500.0,70.9853,71.0019,70.8772,70.9187,47500.0
2015-01-29 14:05:00,85.26,85.31,85.19,85.19,12400.0,70.9187,70.9603,70.8605,70.8605,12400.0
2015-01-29 14:10:00,85.19,85.26,85.14,85.26,26800.0,70.8605,70.9187,70.8189,70.9187,26800.0
2015-01-29 14:15:00,85.26,85.28,85.21,85.24,11600.0,70.9187,70.9354,70.8772,70.9021,11600.0
2015-01-29 14:20:00,85.23,85.27,85.2,85.21,19700.0,70.8938,70.9271,70.8688,70.8772,19700.0
2015-01-29 14:25:00,85.21,85.23,85.19,85.22,31700.0,70.8772,70.8938,70.8605,70.8855,31700.0
2015-01-29 14:30:00,85.22,85.26,85.21,85.25,52900.0,70.8855,70.9187,70.8772,70.9104,52900.0
2015-01-29 14:35:00,85.25,85.26,85.22,85.26,19600.0,70.9104,70.9187,70.8855,70.9187,19600.0
2015-01-29 14:40:00,85.26,85.26,85.13,85.17,20200.0,70.9187,70.9187,70.8106,70.8439,20200.0
2015-01-29 14:45:00,85.17,85.17,85.09,85.11,100500.0,70.8439,70.8439,70.7773,70.794,100500.0
2015-01-29 14:50:00,85.1,85.12,85.06,85.09,22200.0,70.7857,70.8023,70.7524,70.7773,22200.0
2015-01-29 14:55:00,85.09,85.09,85.02,85.03,28400.0,70.7773,70.7773,70.7191,70.7274,28400.0
2015-01-29 15:00:00,85.03,85.08,85.02,85.04,28700.0,70.7274,70.769,70.7191,70.7357,28700.0
2015-01-29 15:05:00,85.05,85.34,85.04,85.31,61700.0,70.7441,70.9853,70.7357,70.9603,61700.0
2015-01-29 15:10:00,85.32,85.41,85.26,85.39,52800.0,70.9686,71.0435,70.9187,71.0269,52800.0
2015-01-29 15:15:00,85.38,85.56,85.35,85.56,33600.0,71.0186,71.1683,70.9936,71.1683,33600.0
2015-01-29 15:20:00,85.57,85.78,85.55,85.78,45200.0,71.1766,71.3513,71.16,71.3513,45200.0
2015-01-29 15:25:00,85.79,85.98,85.79,85.98,124900.0,71.3596,71.5176,71.3596,71.5176,124900.0
2015-01-29 15:30:00,85.98,86.04,85.84,85.86,69300.0,71.5176,71.5675,71.4012,71.4178,69300.0
2015-01-29 15:35:00,85.86,85.99,85.8,85.98,39900.0,71.4178,71.526,71.3679,71.5176,39900.0
2015-01-29 15:40:00,85.99,86.07,85.98,85.98,38400.0,71.526,71.5925,71.5176,71.5176,38400.0
2015-01-29 15:45:00,85.99,85.99,85.84,85.9,70300.0,71.526,71.526,71.4012,71.4511,70300.0
2015-01-29 15:50:00,85.9,85.98,85.83,85.98,68000.0,71.4511,71.5176,71.3929,71.5176,68000.0
2015-01-29 15:55:00,85.97,85.98,85.87,85.93,125400.0,71.5093,71.5176,71.4261,71.476,125400.0
2015-01-30 09:30:00,85.24,85.54,85.12,85.46,67100.0,70.9021,71.1516,70.8023,71.0851,67100.0
2015-01-30 09:35:00,85.48,85.74,85.29,85.66,24600.0,71.1017,71.318,70.9437,71.2515,24600.0
2015-01-30 09:40:00,85.66,85.93,85.6,85.8,21700.0,71.2515,71.476,71.2016,71.3679,21700.0
2015-01-30 09:45:00,85.8,85.96,85.75,85.77,20300.0,71.3679,71.501,71.3263,71.343,20300.0
2015-01-30 09:50:00,85.78,85.9,85.74,85.9,14900.0,71.3513,71.4511,71.318,71.4511,14900.0
2015-01-30 09:55:00,85.89,85.96,85.86,85.9,33700.0,71.4428,71.501,71.4178,71.4511,33700.0
2015-01-30 10:00:00,85.89,85.93,85.75,85.76,28300.0,71.4428,71.476,71.3263,71.3346,28300.0
2015-01-30 10:05:00,85.77,85.8,85.7,85.75,27400.0,71.343,71.3679,71.2847,71.3263,27400.0
2015-01-30 10:10:00,85.77,85.86,85.67,85.82,33200.0,71.343,71.4178,71.2598,71.3845,33200.0
2015-01-30 10:15:00,85.79,85.83,85.73,85.75,24200.0,71.3596,71.3929,71.3097,71.3263,24200.0
2015-01-30 10:20:00,85.74,85.83,85.74,85.77,25800.0,71.318,71.3929,71.318,71.343,25800.0
2015-01-30 10:25:00,85.79,85.83,85.65,85.69,29300.0,71.3596,71.3929,71.2431,71.2764,29300.0
2015-01-30 10:30:00,85.7,85.72,85.63,85.69,26700.0,71.2847,71.3014,71.2265,71.2764,26700.0
2015-01-30 10:35:00,85.69,85.73,85.62,85.7,22700.0,71.2764,71.3097,71.2182,71.2847,22700.0
2015-01-30 10:40:00,85.73,85.92,85.73,85.91,19400.0,71.3097,71.4677,71.3097,71.4594,19400.0
2015-01-30 10:45:00,85.92,86.07,85.92,86.01,21200.0,71.4677,71.5925,71.4677,71.5426,21200.0
2015-01-30 10:50:00,86.01,86.01,85.85,85.88,25400.0,71.5426,71.5426,71.4095,71.4345,25400.0
2015-01-30 10:55:00,85.87,85.92,85.75,85.9,27800.0,71.4261,71.4677,71.3263,71.4511,27800.0
2015-01-30 11:00:00,85.91,85.98,85.86,85.92,19400.0,71.4594,71.5176,71.4178,71.4677,19400.0
2015-01-30 11:05:00,85.91,85.94,85.84,85.88,20400.0,71.4594,71.4844,71.4012,71.4345,20400.0
2015-01-30 11:10:00,85.87,85.9,85.75,85.79,25700.0,71.4261,71.4511,71.3263,71.3596,25700.0
2015-01-30 11:15:00,85.79,85.79,85.63,85.66,17200.0,71.3596,71.3596,71.2265,71.2515,17200.0
2015-01-30 11:20:00,85.65,85.73,85.63,85.64,15500.0,71.2431,71.3097,71.2265,71.2348,15500.0
2015-01-30 11:25:00,85.64,85.75,85.64,85.72,18100.0,71.2348,71.3263,71.2348,71.3014,18100.0
2015-01-30 11:30:00,85.73,85.86,85.72,85.76,22500.0,71.3097,71.4178,71.3014,71.3346,22500.0
2015-01-30 11:35:00,85.76,85.77,85.63,85.66,34700.0,71.3346,71.343,71.2265,71.2515,34700.0
2015-01-30 11:40:00,85.67,85.67,85.53,85.62,17400.0,71.2598,71.2598,71.1433,71.2182,17400.0
2015-01-30 11:45:00,85.59,85.68,85.59,85.63,11200.0,71.1932,71.2681,71.1932,71.2265,11200.0
2015-01-30 11:50:00,85.63,85.69,85.6,85.65,20400.0,71.2265,71.2764,71.2016,71.2431,20400.0
2015-01-30 11:55:00,85.65,85.91,85.65,85.87,25600.0,71.2431,71.4594,71.2431,71.4261,25600.0
2015-01-30 12:00:00,85.9,86.05,85.9,85.92,34600.0,71.4511,71.5759,71.4511,71.4677,34600.0
2015-01-30 12:05:00,85.93,86.05,85.93,86.03,11500.0,71.476,71.5759,71.476,71.5592,11500.0
2015-01-30 12:10:00,86.04,86.19,85.94,86.12,30100.0,71.5675,71.6923,71.4844,71.6341,30100.0
2015-01-30 12:15:00,86.1,86.16,86.07,86.1,14300.0,71.6174,71.6674,71.5925,71.6174,14300.0
2015-01-30 12:20:00,86.1,86.22,86.08,86.22,18200.0,71.6174,71.7173,71.6008,71.7173,18200.0
2015-01-30 12:25:00,86.21,86.28,86.17,86.22,23100.0,71.7089,71.7672,71.6757,71.7173,23100.0
2015-01-30 12:30:00,86.22,86.23,86.09,86.15,22800.0,71.7173,71.7256,71.6091,71.659,22800.0
2015-01-30 12:35:00,86.15,86.15,86.04,86.05,13700.0,71.659,71.659,71.5675,71.5759,13700.0
2015-01-30 12:40:00,86.04,86.04,85.97,85.99,14800.0,71.5675,71.5675,71.5093,71.526,14800.0
2015-01-30 12:45:00,85.99,85.99,85.87,85.91,13600.0,71.526,71.526,71.4261,71.4594,13600.0
2015-01-30 12:50:00,85.91,85.92,85.72,85.78,29000.0,71.4594,71.4677,71.3014,71.3513,29000.0
2015-01-30 12:55:00,85.79,85.86,85.7,85.74,14200.0,71.3596,71.4178,71.2847,71.318,14200.0
2015-01-30 13:00:00,85.73,85.81,85.73,85.77,14900.0,71.3097,71.3762,71.3097,71.343,14900.0
2015-01-30 13:05:00,85.76,85.76,85.68,85.74,19000.0,71.3346,71.3346,71.2681,71.318,19000.0
2015-01-30 13:10:00,85.74,85.78,85.71,85.74,22600.0,71.318,71.3513,71.293,71.318,22600.0
2015-01-30 13:15:00,85.74,85.74,85.64,85.64,16000.0,71.318,71.318,71.2348,71.2348,16000.0
2015-01-30 13:20:00,85.64,85.71,85.62,85.65,14700.0,71.2348,71.293,71.2182,71.2431,14700.0
2015-01-30 13:25:00,85.64,85.78,85.64,85.77,16500.0,71.2348,71.3513,71.2348,71.343,16500.0
2015-01-30 13:30:00,85.76,85.97,85.76,85.97,23000.0,71.3346,71.5093,71.3346,71.5093,23000.0
2015-01-30 13:35:00,85.96,86.0,85.89,85.9,27300.0,71.501,71.5343,71.4428,71.4511,27300.0
2015-01-30 13:40:00,85.9,86.01,85.86,86.0,24100.0,71.4511,71.5426,71.4178,71.5343,24100.0
2015-01-30 13:45:00,86.01,86.18,85.98,86.18,29600.0,71.5426,71.684,71.5176,71.684,29600.0
2015-01-30 13:50:00,86.18,86.23,86.16,86.22,37400.0,71.684,71.7256,71.6674,71.7173,37400.0
2015-01-30 13:55:00,86.22,86.34,86.2,86.26,39100.0,71.7173,71.8171,71.7006,71.7505,39100.0
2015-01-30 14:00:00,86.25,86.26,86.17,86.23,26600.0,71.7422,71.7505,71.6757,71.7256,26600.0
2015-01-30 14:05:00,86.22,86.25,86.14,86.2,19200.0,71.7173,71.7422,71.6507,71.7006,19200.0
2015-01-30 14:10:00,86.19,86.19,86.05,86.1,15700.0,71.6923,71.6923,71.5759,71.6174,15700.0
2015-01-30 14:15:00,86.1,86.22,86.04,86.22,20500.0,71.6174,71.7173,71.5675,71.7173,20500.0
2015-01-30 14:20:00,86.21,86.27,86.18,86.23,14300.0,71.7089,71.7589,71.684,71.7256,14300.0
2015-01-30 14:25:00,86.23,86.45,86.23,86.45,27600.0,71.7256,71.9086,71.7256,71.9086,27600.0
2015-01-30 14:30:00,86.45,86.45,86.21,86.22,16700.0,71.9086,71.9086,71.7089,71.7173,16700.0
2015-01-30 14:35:00,86.22,86.25,86.09,86.11,80300.0,71.7173,71.7422,71.6091,71.6258,80300.0
2015-01-30 14:40:00,86.11,86.17,86.03,86.04,34600.0,71.6258,71.6757,71.5592,71.5675,34600.0
2015-01-30 14:45:00,86.04,86.07,85.8,85.84,44300.0,71.5675,71.5925,71.3679,71.4012,44300.0
2015-01-30 14:50:00,85.84,85.84,85.71,85.81,30500.0,71.4012,71.4012,71.293,71.3762,30500.0
2015-01-30 14:55:00,85.8,85.8,85.52,85.58,40000.0,71.3679,71.3679,71.135,71.1849,40000.0
2015-01-30 15:00:00,85.59,85.72,85.59,85.59,37200.0,71.1932,71.3014,71.1932,71.1932,37200.0
2015-01-30 15:05:00,85.6,85.65,85.41,85.47,32700.0,71.2016,71.2431,71.0435,71.0934,32700.0
2015-01-30 15:10:00,85.48,85.62,85.48,85.61,46400.0,71.1017,71.2182,71.1017,71.2099,46400.0
2015-01-30 15:15:00,85.6,85.6,85.37,85.37,42000.0,71.2016,71.2016,71.0102,71.0102,42000.0
2015-01-30 15:20:00,85.36,85.43,85.25,85.35,36900.0,71.0019,71.0601,70.9104,70.9936,36900.0
2015-01-30 15:25:00,85.35,85.51,85.28,85.47,36100.0,70.9936,71.1267,70.9354,71.0934,36100.0
2015-01-30 15:30:00,85.46,85.48,85.34,85.4,43900.0,71.0851,71.1017,70.9853,71.0352,43900.0
2015-01-30 15:35:00,85.41,85.56,85.36,85.46,77300.0,71.0435,71.1683,71.0019,71.0851,77300.0
2015-01-30 15:40:00,85.46,85.46,85.13,85.21,59100.0,71.0851,71.0851,70.8106,70.8772,59100.0
2015-01-30 15:45:00,85.21,85.33,85.14,85.14,112400.0,70.8772,70.977,70.8189,70.8189,112400.0
2015-01-30 15:50:00,85.15,85.24,85.12,85.14,77100.0,70.8272,70.9021,70.8023,70.8189,77100.0
2015-01-30 15:55:00,85.13,85.2,85.1,85.17,228200.0,70.8106,70.8688,70.7857,70.8439,228200.0
2015-02-02 09:30:00,85.53,85.53,85.08,85.44,69500.0,71.1433,71.1433,70.769,71.0685,69500.0
2015-02-02 09:35:00,85.39,85.41,85.11,85.14,26900.0,71.0269,71.0435,70.794,70.8189,26900.0
2015-02-02 09:40:00,85.17,85.42,85.03,85.41,18600.0,70.8439,71.0518,70.7274,71.0435,18600.0
2015-02-02 09:45:00,85.42,85.48,85.31,85.38,18000.0,71.0518,71.1017,70.9603,71.0186,18000.0
2015-02-02 09:50:00,85.38,85.54,85.3,85.48,29300.0,71.0186,71.1516,70.952,71.1017,29300.0
2015-02-02 09:55:00,85.48,85.52,85.39,85.47,36900.0,71.1017,71.135,71.0269,71.0934,36900.0
2015-02-02 10:00:00,85.48,85.48,84.98,85.03,42300.0,71.1017,71.1017,70.6858,70.7274,42300.0
2015-02-02 10:05:00,85.04,85.1,84.91,85.0,25700.0,70.7357,70.7857,70.6276,70.7025,25700.0
2015-02-02 10:10:00,85.0,85.0,84.85,84.93,31200.0,70.7025,70.7025,70.5777,70.6442,31200.0
2015-02-02 10:15:00,84.94,85.04,84.87,85.03,24200.0,70.6526,70.7357,70.5943,70.7274,24200.0
2015-02-02 10:20:00,85.05,85.31,85.04,85.21,30600.0,70.7441,70.9603,70.7357,70.8772,30600.0
2015-02-02 10:25:00,85.18,85.27,85.1,85.13,19600.0,70.8522,70.9271,70.7857,70.8106,19600.0
2015-02-02 10:30:00,85.15,85.21,84.94,84.97,32500.0,70.8272,70.8772,70.6526,70.6775,32500.0
2015-02-02 10:35:00,84.99,85.31,84.96,85.28,29000.0,70.6942,70.9603,70.6692,70.9354,29000.0
2015-02-02 10:40:00,85.33,85.37,85.31,85.36,24100.0,70.977,71.0102,70.9603,71.0019,24100.0
2015-02-02 10:45:00,85.34,85.37,85.26,85.28,20000.0,70.9853,71.0102,70.9187,70.9354,20000.0
2015-02-02 10:50:00,85.27,85.56,85.22,85.52,45100.0,70.9271,71.1683,70.8855,71.135,45100.0
2015-02-02 10:55:00,85.53,85.55,85.44,85.49,16400.0,71.1433,71.16,71.0685,71.1101,16400.0
2015-02-02 11:00:00,85.47,85.63,85.47,85.61,16800.0,71.0934,71.2265,71.0934,71.2099,16800.0
2015-02-02 11:05:00,85.62,85.64,85.48,85.55,20700.0,71.2182,71.2348,71.1017,71.16,20700.0
2015-02-02 11:10:00,85.56,85.68,85.55,85.67,22100.0,71.1683,71.2681,71.16,71.2598,22100.0
2015-02-02 11:15:00,85.69,85.72,85.41,85.48,33400.0,71.2764,71.3014,71.0435,71.1017,33400.0
2015-02-02 11:20:00,85.47,85.71,85.42,85.69,29700.0,71.0934,71.293,71.0518,71.2764,29700.0
2015-02-02 11:25:00,85.69,85.8,85.6,85.78,20000.0,71.2764,71.3679,71.2016,71.3513,20000.0
2015-02-02 11:30:00,85.78,85.84,85.7,85.78,26600.0,71.3513,71.4012,71.2847,71.3513,26600.0
2015-02-02 11:35:00,85.77,85.95,85.75,85.79,23900.0,71.343,71.4927,71.3263,71.3596,23900.0
2015-02-02 11:40:00,85.79,85.9,85.76,85.85,23800.0,71.3596,71.4511,71.3346,71.4095,23800.0
2015-02-02 11:45:00,85.86,86.02,85.86,85.86,18700.0,71.4178,71.5509,71.4178,71.4178,18700.0
2015-02-02 11:50:00,85.85,85.94,85.81,85.9,19800.0,71.4095,71.4844,71.3762,71.4511,19800.0
2015-02-02 11:55:00,85.94,85.98,85.86,85.86,21700.0,71.4844,71.5176,71.4178,71.4178,21700.0
2015-02-02 12:00:00,85.86,85.87,85.68,85.72,18100.0,71.4178,71.4261,71.2681,71.3014,18100.0
2015-02-02 12:05:00,85.75,85.79,85.67,85.71,11300.0,71.3263,71.3596,71.2598,71.293,11300.0
2015-02-02 12:10:00,85.68,85.7,85.53,85.56,21200.0,71.2681,71.2847,71.1433,71.1683,21200.0
2015-02-02 12:15:00,85.56,85.65,85.56,85.6,13600.0,71.1683,71.2431,71.1683,71.2016,13600.0
2015-02-02 12:20:00,85.59,85.62,85.46,85.46,17200.0,71.1932,71.2182,71.0851,71.0851,17200.0
2015-02-02 12:25:00,85.45,85.54,85.43,85.52,11900.0,71.0768,71.1516,71.0601,71.135,11900.0
2015-02-02 12:30:00,85.52,85.54,85.41,85.42,13600.0,71.135,71.1516,71.0435,71.0518,13600.0
2015-02-02 12:35:00,85.42,85.52,85.42,85.5,11400.0,71.0518,71.135,71.0518,71.1184,11400.0
2015-02-02 12:40:00,85.52,85.56,85.44,85.46,21300.0,71.135,71.1683,71.0685,71.0851,21300.0
2015-02-02 12:45:00,85.47,85.49,85.38,85.4,16200.0,71.0934,71.1101,71.0186,71.0352,16200.0
2015-02-02 12:50:00,85.42,85.45,85.36,85.45,6600.0,71.0518,71.0768,71.0019,71.0768,6600.0
2015-02-02 12:55:00,85.43,85.43,85.31,85.33,14600.0,71.0601,71.0601,70.9603,70.977,14600.0
2015-02-02 13:00:00,85.32,85.37,85.26,85.28,16200.0,70.9686,71.0102,70.9187,70.9354,16200.0
2015-02-02 13:05:00,85.28,85.38,85.28,85.38,8800.0,70.9354,71.0186,70.9354,71.0186,8800.0
2015-02-02 13:10:00,85.39,85.44,85.36,85.38,9500.0,71.0269,71.0685,71.0019,71.0186,9500.0
2015-02-02 13:15:00,85.38,85.42,85.33,85.39,9000.0,71.0186,71.0518,70.977,71.0269,9000.0
2015-02-02 13:20:00,85.39,85.54,85.39,85.54,9600.0,71.0269,71.1516,71.0269,71.1516,9600.0
2015-02-02 13:25:00,85.57,85.59,85.52,85.57,9600.0,71.1766,71.1932,71.135,71.1766,9600.0
2015-02-02 13:30:00,85.58,85.69,85.43,85.48,15100.0,71.1849,71.2764,71.0601,71.1017,15100.0
2015-02-02 13:35:00,85.47,85.47,85.38,85.38,9900.0,71.0934,71.0934,71.0186,71.0186,9900.0
2015-02-02 13:40:00,85.37,85.44,85.31,85.31,12000.0,71.0102,71.0685,70.9603,70.9603,12000.0
2015-02-02 13:45:00,85.29,85.32,85.21,85.3,26200.0,70.9437,70.9686,70.8772,70.952,26200.0
2015-02-02 13:50:00,85.32,85.41,85.32,85.34,38300.0,70.9686,71.0435,70.9686,70.9853,38300.0
2015-02-02 13:55:00,85.32,85.32,85.19,85.2,15700.0,70.9686,70.9686,70.8605,70.8688,15700.0
2015-02-02 14:00:00,85.2,85.42,85.2,85.42,20500.0,70.8688,71.0518,70.8688,71.0518,20500.0
2015-02-02 14:05:00,85.43,85.54,85.42,85.48,13500.0,71.0601,71.1516,71.0518,71.1017,13500.0
2015-02-02 14:10:00,85.48,85.54,85.46,85.53,14200.0,71.1017,71.1516,71.0851,71.1433,14200.0
2015-02-02 14:15:00,85.53,85.7,85.53,85.69,17200.0,71.1433,71.2847,71.1433,71.2764,17200.0
2015-02-02 14:20:00,85.7,85.82,85.66,85.78,17200.0,71.2847,71.3845,71.2515,71.3513,17200.0
2015-02-02 14:25:00,85.77,85.9,85.73,85.88,12900.0,71.343,71.4511,71.3097,71.4345,12900.0
2015-02-02 14:30:00,85.88,85.95,85.78,85.92,18400.0,71.4345,71.4927,71.3513,71.4677,18400.0
2015-02-02 14:35:00,85.93,85.94,85.77,85.82,16400.0,71.476,71.4844,71.343,71.3845,16400.0
2015-02-02 14:40:00,85.81,85.81,85.73,85.78,13000.0,71.3762,71.3762,71.3097,71.3513,13000.0
2015-02-02 14:45:00,85.78,85.81,85.65,85.66,14100.0,71.3513,71.3762,71.2431,71.2515,14100.0
2015-02-02 14:50:00,85.68,85.89,85.68,85.86,24000.0,71.2681,71.4428,71.2681,71.4178,24000.0
2015-02-02 14:55:00,85.84,85.9,85.77,85.84,21000.0,71.4012,71.4511,71.343,71.4012,21000.0
2015-02-02 15:00:00,85.86,85.89,85.82,85.89,14200.0,71.4178,71.4428,71.3845,71.4428,14200.0
2015-02-02 15:05:00,85.89,85.98,85.77,85.95,30900.0,71.4428,71.5176,71.343,71.4927,30900.0
2015-02-02 15:10:00,85.96,86.16,85.94,86.16,33400.0,71.501,71.6674,71.4844,71.6674,33400.0
2015-02-02 15:15:00,86.17,86.23,86.11,86.22,87000.0,71.6757,71.7256,71.6258,71.7173,87000.0
2015-02-02 15:20:00,86.22,86.35,86.19,86.25,37700.0,71.7173,71.8254,71.6923,71.7422,37700.0
2015-02-02 15:25:00,86.24,86.34,86.24,86.27,43400.0,71.7339,71.8171,71.7339,71.7589,43400.0
2015-02-02 15:30:00,86.28,86.34,86.22,86.23,28600.0,71.7672,71.8171,71.7173,71.7256,28600.0
2015-02-02 15:35:00,86.23,86.48,86.18,86.47,42400.0,71.7256,71.9335,71.684,71.9252,42400.0
2015-02-02 15:40:00,86.48,86.7,86.47,86.64,48600.0,71.9335,72.1165,71.9252,72.0666,48600.0
2015-02-02 15:45:00,86.64,86.69,86.56,86.63,64800.0,72.0666,72.1082,72.0001,72.0583,64800.0
2015-02-02 15:50:00,86.63,86.69,86.6,86.63,73800.0,72.0583,72.1082,72.0333,72.0583,73800.0
2015-02-02 15:55:00,86.63,86.66,86.55,86.66,91000.0,72.0583,72.0833,71.9918,72.0833,91000.0
2015-02-03 09:30:00,87.3,88.37,87.3,88.18,14900.0,72.6156,73.5056,72.6156,73.3476,14900.0
2015-02-03 09:35:00,88.14,88.14,87.54,87.67,113000.0,73.3143,73.3143,72.8152,72.9234,113000.0
2015-02-03 09:40:00,87.64,87.7,87.42,87.47,47500.0,72.8984,72.9483,72.7154,72.757,47500.0
2015-02-03 09:45:00,87.44,87.81,87.34,87.73,27900.0,72.7321,73.0398,72.6489,72.9733,27900.0
2015-02-03 09:50:00,87.75,87.76,87.51,87.67,50200.0,72.9899,72.9982,72.7903,72.9234,50200.0
2015-02-03 09:55:00,87.68,87.82,87.65,87.76,31800.0,72.9317,73.0481,72.9067,72.9982,31800.0
2015-02-03 10:00:00,87.76,87.92,87.7,87.9,56700.0,72.9982,73.1313,72.9483,73.1147,56700.0
2015-02-03 10:05:00,87.9,87.96,87.73,87.75,40400.0,73.1147,73.1646,72.9733,72.9899,40400.0
2015-02-03 10:10:00,87.74,87.8,87.61,87.63,16900.0,72.9816,73.0315,72.8735,72.8901,16900.0
2015-02-03 10:15:00,87.61,87.72,87.56,87.66,26600.0,72.8735,72.965,72.8319,72.915,26600.0
2015-02-03 10:20:00,87.62,87.69,87.17,87.25,112100.0,72.8818,72.94,72.5075,72.574,112100.0
2015-02-03 10:25:00,87.27,87.69,87.24,87.65,22500.0,72.5906,72.94,72.5657,72.9067,22500.0
2015-02-03 10:30:00,87.69,87.74,87.49,87.54,21400.0,72.94,72.9816,72.7736,72.8152,21400.0
2015-02-03 10:35:00,87.53,87.67,87.49,87.65,23800.0,72.8069,72.9234,72.7736,72.9067,23800.0
2015-02-03 10:40:00,87.65,87.79,87.59,87.63,14800.0,72.9067,73.0232,72.8568,72.8901,14800.0
2015-02-03 10:45:00,87.66,87.79,87.64,87.73,28700.0,72.915,73.0232,72.8984,72.9733,28700.0
2015-02-03 10:50:00,87.75,87.77,87.64,87.73,18800.0,72.9899,73.0065,72.8984,72.9733,18800.0
2015-02-03 10:55:00,87.72,87.78,87.46,87.46,22800.0,72.965,73.0149,72.7487,72.7487,22800.0
2015-02-03 11:00:00,87.45,87.6,87.42,87.48,22700.0,72.7404,72.8651,72.7154,72.7653,22700.0
2015-02-03 11:05:00,87.48,87.69,87.48,87.65,14700.0,72.7653,72.94,72.7653,72.9067,14700.0
2015-02-03 11:10:00,87.65,87.7,87.52,87.64,18200.0,72.9067,72.9483,72.7986,72.8984,18200.0
2015-02-03 11:15:00,87.64,87.69,87.53,87.68,24400.0,72.8984,72.94,72.8069,72.9317,24400.0
2015-02-03 11:20:00,87.69,87.73,87.64,87.73,24900.0,72.94,72.9733,72.8984,72.9733,24900.0
2015-02-03 11:25:00,87.73,87.8,87.59,87.59,55700.0,72.9733,73.0315,72.8568,72.8568,55700.0
2015-02-03 11:30:00,87.61,87.7,87.61,87.65,26100.0,72.8735,72.9483,72.8735,72.9067,26100.0
2015-02-03 11:35:00,87.65,87.65,87.47,87.55,13700.0,72.9067,72.9067,72.757,72.8235,13700.0
2015-02-03 11:40:00,87.55,87.72,87.46,87.65,62900.0,72.8235,72.965,72.7487,72.9067,62900.0
2015-02-03 11:45:00,87.65,87.82,87.6,87.81,33400.0,72.9067,73.0481,72.8651,73.0398,33400.0
2015-02-03 11:50:00,87.81,87.88,87.63,87.63,41000.0,73.0398,73.098,72.8901,72.8901,41000.0
2015-02-03 11:55:00,87.66,87.85,87.64,87.81,20200.0,72.915,73.0731,72.8984,73.0398,20200.0
2015-02-03 12:00:00,87.8,87.98,87.8,87.92,27100.0,73.0315,73.1812,73.0315,73.1313,27100.0
2015-02-03 12:05:00,87.94,88.11,87.93,88.06,16900.0,73.1479,73.2894,73.1396,73.2478,16900.0
2015-02-03 12:10:00,88.04,88.17,87.98,88.17,16700.0,73.2311,73.3393,73.1812,73.3393,16700.0
2015-02-03 12:15:00,88.15,88.15,88.03,88.1,19200.0,73.3226,73.3226,73.2228,73.281,19200.0
2015-02-03 12:20:00,88.11,88.21,88.06,88.06,16800.0,73.2894,73.3725,73.2478,73.2478,16800.0
2015-02-03 12:25:00,88.07,88.15,88.05,88.15,15000.0,73.2561,73.3226,73.2394,73.3226,15000.0
2015-02-03 12:30:00,88.16,88.16,88.02,88.09,14100.0,73.3309,73.3309,73.2145,73.2727,14100.0
2015-02-03 12:35:00,88.14,88.23,88.12,88.19,17600.0,73.3143,73.3892,73.2977,73.3559,17600.0
2015-02-03 12:40:00,88.22,88.25,88.17,88.25,14000.0,73.3809,73.4058,73.3393,73.4058,14000.0
2015-02-03 12:45:00,88.26,88.32,88.22,88.22,14100.0,73.4141,73.464,73.3809,73.3809,14100.0
2015-02-03 12:50:00,88.24,88.45,88.24,88.44,19200.0,73.3975,73.5722,73.3975,73.5638,19200.0
2015-02-03 12:55:00,88.42,88.45,88.26,88.3,17800.0,73.5472,73.5722,73.4141,73.4474,17800.0
2015-02-03 13:00:00,88.31,88.33,88.16,88.22,30800.0,73.4557,73.4723,73.3309,73.3809,30800.0
2015-02-03 13:05:00,88.23,88.26,88.16,88.19,27000.0,73.3892,73.4141,73.3309,73.3559,27000.0
2015-02-03 13:10:00,88.15,88.22,88.07,88.15,37000.0,73.3226,73.3809,73.2561,73.3226,37000.0
2015-02-03 13:15:00,88.14,88.27,88.14,88.26,66600.0,73.3143,73.4224,73.3143,73.4141,66600.0
2015-02-03 13:20:00,88.27,88.5,88.27,88.49,29000.0,73.4224,73.6138,73.4224,73.6054,29000.0
2015-02-03 13:25:00,88.49,88.52,88.4,88.5,22200.0,73.6054,73.6304,73.5306,73.6138,22200.0
2015-02-03 13:30:00,88.51,88.62,88.49,88.53,23600.0,73.6221,73.7136,73.6054,73.6387,23600.0
2015-02-03 13:35:00,88.53,88.57,88.44,88.45,22200.0,73.6387,73.672,73.5638,73.5722,22200.0
2015-02-03 13:40:00,88.46,88.6,88.46,88.6,12300.0,73.5805,73.6969,73.5805,73.6969,12300.0
2015-02-03 13:45:00,88.6,88.6,88.42,88.45,20200.0,73.6969,73.6969,73.5472,73.5722,20200.0
2015-02-03 13:50:00,88.46,88.51,88.32,88.42,39800.0,73.5805,73.6221,73.464,73.5472,39800.0
2015-02-03 13:55:00,88.43,88.7,88.43,88.7,24400.0,73.5555,73.7801,73.5555,73.7801,24400.0
2015-02-03 14:00:00,88.69,88.78,88.65,88.65,18600.0,73.7718,73.8467,73.7385,73.7385,18600.0
2015-02-03 14:05:00,88.65,88.67,88.56,88.57,26700.0,73.7385,73.7552,73.6637,73.672,26700.0
2015-02-03 14:10:00,88.58,88.63,88.56,88.61,16500.0,73.6803,73.7219,73.6637,73.7052,16500.0
2015-02-03 14:15:00,88.61,88.71,88.59,88.66,17700.0,73.7052,73.7884,73.6886,73.7468,17700.0
2015-02-03 14:20:00,88.64,88.65,88.59,88.62,20600.0,73.7302,73.7385,73.6886,73.7136,20600.0
2015-02-03 14:25:00,88.62,88.62,88.53,88.59,27800.0,73.7136,73.7136,73.6387,73.6886,27800.0
2015-02-03 14:30:00,88.59,88.63,88.41,88.42,48300.0,73.6886,73.7219,73.5389,73.5472,48300.0
2015-02-03 14:35:00,88.42,88.42,88.32,88.42,22000.0,73.5472,73.5472,73.464,73.5472,22000.0
2015-02-03 14:40:00,88.42,88.55,88.42,88.53,24100.0,73.5472,73.6553,73.5472,73.6387,24100.0
2015-02-03 14:45:00,88.53,88.57,88.42,88.46,26400.0,73.6387,73.672,73.5472,73.5805,26400.0
2015-02-03 14:50:00,88.45,88.47,88.37,88.43,18600.0,73.5722,73.5888,73.5056,73.5555,18600.0
2015-02-03 14:55:00,88.42,88.49,88.41,88.49,17400.0,73.5472,73.6054,73.5389,73.6054,17400.0
2015-02-03 15:00:00,88.49,88.59,88.45,88.54,22200.0,73.6054,73.6886,73.5722,73.647,22200.0
2015-02-03 15:05:00,88.52,88.56,88.4,88.48,53400.0,73.6304,73.6637,73.5306,73.5971,53400.0
2015-02-03 15:10:00,88.48,88.5,88.32,88.42,45300.0,73.5971,73.6138,73.464,73.5472,45300.0
2015-02-03 15:15:00,88.42,88.49,88.39,88.46,43600.0,73.5472,73.6054,73.5223,73.5805,43600.0
2015-02-03 15:20:00,88.45,88.49,88.42,88.48,43100.0,73.5722,73.6054,73.5472,73.5971,43100.0
2015-02-03 15:25:00,88.48,88.55,88.43,88.55,49500.0,73.5971,73.6553,73.5555,73.6553,49500.0
2015-02-03 15:30:00,88.56,88.6,88.49,88.49,51900.0,73.6637,73.6969,73.6054,73.6054,51900.0
2015-02-03 15:35:00,88.48,88.63,88.48,88.63,64800.0,73.5971,73.7219,73.5971,73.7219,64800.0
2015-02-03 15:40:00,88.63,88.64,88.55,88.6,46800.0,73.7219,73.7302,73.6553,73.6969,46800.0
2015-02-03 15:45:00,88.6,88.7,88.6,88.68,84600.0,73.6969,73.7801,73.6969,73.7635,84600.0
2015-02-03 15:50:00,88.67,88.68,88.6,88.62,86000.0,73.7552,73.7635,73.6969,73.7136,86000.0
2015-02-03 15:55:00,88.62,88.66,88.59,88.64,88600.0,73.7136,73.7468,73.6886,73.7302,88600.0
2015-02-04 09:30:00,88.34,88.79,88.16,88.72,56300.0,73.4807,73.855,73.3309,73.7967,56300.0
2015-02-04 09:35:00,88.76,88.77,88.45,88.76,22800.0,73.83,73.8383,73.5722,73.83,22800.0
2015-02-04 09:40:00,88.7,88.88,88.68,88.88,19900.0,73.7801,73.9298,73.7635,73.9298,19900.0
2015-02-04 09:45:00,88.87,88.9,88.57,88.8,49800.0,73.9215,73.9465,73.672,73.8633,49800.0
2015-02-04 09:50:00,88.83,88.97,88.69,88.92,30000.0,73.8882,74.0047,73.7718,73.9631,30000.0
2015-02-04 09:55:00,88.92,88.97,88.78,88.88,21800.0,73.9631,74.0047,73.8467,73.9298,21800.0
2015-02-04 10:00:00,88.88,89.0,88.83,88.91,31000.0,73.9298,74.0296,73.8882,73.9548,31000.0
2015-02-04 10:05:00,88.93,89.05,88.85,88.99,61000.0,73.9714,74.0712,73.9049,74.0213,61000.0
2015-02-04 10:10:00,88.98,89.23,88.95,89.17,58000.0,74.013,74.221,73.9881,74.1711,58000.0
2015-02-04 10:15:00,89.16,89.28,89.09,89.21,48900.0,74.1627,74.2626,74.1045,74.2043,48900.0
2015-02-04 10:20:00,89.21,89.24,89.05,89.13,55400.0,74.2043,74.2293,74.0712,74.1378,55400.0
2015-02-04 10:25:00,89.12,89.16,88.97,89.13,39600.0,74.1295,74.1627,74.0047,74.1378,39600.0
2015-02-04 10:30:00,89.13,89.22,88.99,89.21,30800.0,74.1378,74.2126,74.0213,74.2043,30800.0
2015-02-04 10:35:00,89.21,89.3,89.09,89.28,26900.0,74.2043,74.2792,74.1045,74.2626,26900.0
2015-02-04 10:40:00,89.3,89.33,89.24,89.32,34400.0,74.2792,74.3041,74.2293,74.2958,34400.0
2015-02-04 10:45:00,89.29,89.35,89.23,89.25,27900.0,74.2709,74.3208,74.221,74.2376,27900.0
2015-02-04 10:50:00,89.25,89.34,89.13,89.34,45600.0,74.2376,74.3125,74.1378,74.3125,45600.0
2015-02-04 10:55:00,89.34,89.48,89.32,89.46,52800.0,74.3125,74.4289,74.2958,74.4123,52800.0
2015-02-04 11:00:00,89.46,89.48,89.35,89.45,54700.0,74.4123,74.4289,74.3208,74.404,54700.0
2015-02-04 11:05:00,89.45,89.5,89.43,89.49,37100.0,74.404,74.4455,74.3873,74.4372,37100.0
2015-02-04 11:10:00,89.48,89.48,89.32,89.45,38000.0,74.4289,74.4289,74.2958,74.404,38000.0
2015-02-04 11:15:00,89.46,89.49,89.35,89.36,26300.0,74.4123,74.4372,74.3208,74.3291,26300.0
2015-02-04 11:20:00,89.36,89.49,89.33,89.43,29300.0,74.3291,74.4372,74.3041,74.3873,29300.0
2015-02-04 11:25:00,89.46,89.47,89.31,89.35,29500.0,74.4123,74.4206,74.2875,74.3208,29500.0
2015-02-04 11:30:00,89.34,89.37,89.2,89.26,33200.0,74.3125,74.3374,74.196,74.2459,33200.0
2015-02-04 11:35:00,89.28,89.32,89.17,89.32,19400.0,74.2626,74.2958,74.1711,74.2958,19400.0
2015-02-04 11:40:00,89.3,89.36,89.27,89.35,13500.0,74.2792,74.3291,74.2542,74.3208,13500.0
2015-02-04 11:45:00,89.36,89.39,89.1,89.1,32100.0,74.3291,74.354,74.1128,74.1128,32100.0
2015-02-04 11:50:00,89.1,89.1,88.93,88.97,22700.0,74.1128,74.1128,73.9714,74.0047,22700.0
2015-02-04 11:55:00,88.95,89.13,88.95,89.11,16500.0,73.9881,74.1378,73.9881,74.1211,16500.0
2015-02-04 12:00:00,89.1,89.11,88.96,88.97,20400.0,74.1128,74.1211,73.9964,74.0047,20400.0
2015-02-04 12:05:00,88.98,89.06,88.93,89.01,14300.0,74.013,74.0796,73.9714,74.038,14300.0
2015-02-04 12:10:00,89.01,89.02,88.86,88.92,22400.0,74.038,74.0463,73.9132,73.9631,22400.0
2015-02-04 12:15:00,88.92,88.94,88.88,88.91,14200.0,73.9631,73.9797,73.9298,73.9548,14200.0
2015-02-04 12:20:00,88.92,89.11,88.91,89.11,22800.0,73.9631,74.1211,73.9548,74.1211,22800.0
2015-02-04 12:25:00,89.11,89.12,88.95,88.98,16800.0,74.1211,74.1295,73.9881,74.013,16800.0
2015-02-04 12:30:00,88.95,89.06,88.95,89.05,12000.0,73.9881,74.0796,73.9881,74.0712,12000.0
2015-02-04 12:35:00,89.03,89.03,88.85,88.89,11400.0,74.0546,74.0546,73.9049,73.9382,11400.0
2015-02-04 12:40:00,88.9,88.9,88.79,88.83,13900.0,73.9465,73.9465,73.855,73.8882,13900.0
2015-02-04 12:45:00,88.83,88.84,88.76,88.8,16700.0,73.8882,73.8966,73.83,73.8633,16700.0
2015-02-04 12:50:00,88.8,88.82,88.7,88.71,17900.0,73.8633,73.8799,73.7801,73.7884,17900.0
2015-02-04 12:55:00,88.72,88.8,88.72,88.74,22400.0,73.7967,73.8633,73.7967,73.8134,22400.0
2015-02-04 13:00:00,88.74,88.84,88.73,88.83,18000.0,73.8134,73.8966,73.8051,73.8882,18000.0
2015-02-04 13:05:00,88.82,88.83,88.63,88.69,24300.0,73.8799,73.8882,73.7219,73.7718,24300.0
2015-02-04 13:10:00,88.71,88.71,88.61,88.61,19500.0,73.7884,73.7884,73.7052,73.7052,19500.0
2015-02-04 13:15:00,88.62,88.69,88.62,88.63,13800.0,73.7136,73.7718,73.7136,73.7219,13800.0
2015-02-04 13:20:00,88.63,88.69,88.61,88.62,16600.0,73.7219,73.7718,73.7052,73.7136,16600.0
2015-02-04 13:25:00,88.63,88.69,88.61,88.66,16200.0,73.7219,73.7718,73.7052,73.7468,16200.0
2015-02-04 13:30:00,88.64,88.77,88.63,88.77,20400.0,73.7302,73.8383,73.7219,73.8383,20400.0
2015-02-04 13:35:00,88.78,88.8,88.72,88.76,19300.0,73.8467,73.8633,73.7967,73.83,19300.0
2015-02-04 13:40:00,88.76,88.79,88.71,88.79,18800.0,73.83,73.855,73.7884,73.855,18800.0
2015-02-04 13:45:00,88.79,88.8,88.64,88.64,12300.0,73.855,73.8633,73.7302,73.7302,12300.0
2015-02-04 13:50:00,88.63,88.7,88.61,88.62,19600.0,73.7219,73.7801,73.7052,73.7136,19600.0
2015-02-04 13:55:00,88.61,88.62,88.53,88.62,19300.0,73.7052,73.7136,73.6387,73.7136,19300.0
2015-02-04 14:00:00,88.59,88.79,88.59,88.78,28000.0,73.6886,73.855,73.6886,73.8467,28000.0
2015-02-04 14:05:00,88.79,88.8,88.59,88.6,29100.0,73.855,73.8633,73.6886,73.6969,29100.0
2015-02-04 14:10:00,88.6,88.62,88.5,88.55,21200.0,73.6969,73.7136,73.6138,73.6553,21200.0
2015-02-04 14:15:00,88.56,88.64,88.51,88.53,16900.0,73.6637,73.7302,73.6221,73.6387,16900.0
2015-02-04 14:20:00,88.52,88.6,88.51,88.54,20200.0,73.6304,73.6969,73.6221,73.647,20200.0
2015-02-04 14:25:00,88.54,88.6,88.51,88.53,28900.0,73.647,73.6969,73.6221,73.6387,28900.0
2015-02-04 14:30:00,88.53,88.7,88.52,88.67,31900.0,73.6387,73.7801,73.6304,73.7552,31900.0
2015-02-04 14:35:00,88.68,88.84,88.68,88.83,28100.0,73.7635,73.8966,73.7635,73.8882,28100.0
2015-02-04 14:40:00,88.83,88.84,88.77,88.8,22400.0,73.8882,73.8966,73.8383,73.8633,22400.0
2015-02-04 14:45:00,88.79,88.86,88.74,88.86,23200.0,73.855,73.9132,73.8134,73.9132,23200.0
2015-02-04 14:50:00,88.86,88.94,88.78,88.93,20900.0,73.9132,73.9797,73.8467,73.9714,20900.0
2015-02-04 14:55:00,88.92,88.92,88.77,88.87,19600.0,73.9631,73.9631,73.8383,73.9215,19600.0
2015-02-04 15:00:00,88.87,88.87,88.68,88.68,28400.0,73.9215,73.9215,73.7635,73.7635,28400.0
2015-02-04 15:05:00,88.69,88.77,88.69,88.77,19600.0,73.7718,73.8383,73.7718,73.8383,19600.0
2015-02-04 15:10:00,88.77,88.83,88.74,88.78,39100.0,73.8383,73.8882,73.8134,73.8467,39100.0
2015-02-04 15:15:00,88.78,88.94,88.78,88.89,37800.0,73.8467,73.9797,73.8467,73.9382,37800.0
2015-02-04 15:20:00,88.9,88.96,88.89,88.92,33800.0,73.9465,73.9964,73.9382,73.9631,33800.0
2015-02-04 15:25:00,88.9,89.01,88.89,89.0,59000.0,73.9465,74.038,73.9382,74.0296,59000.0
2015-02-04 15:30:00,89.01,89.06,88.97,89.05,56200.0,74.038,74.0796,74.0047,74.0712,56200.0
2015-02-04 15:35:00,89.04,89.14,89.03,89.03,88100.0,74.0629,74.1461,74.0546,74.0546,88100.0
2015-02-04 15:40:00,89.03,89.03,88.75,88.75,94300.0,74.0546,74.0546,73.8217,73.8217,94300.0
2015-02-04 15:45:00,88.76,88.81,88.54,88.63,97500.0,73.83,73.8716,73.647,73.7219,97500.0
2015-02-04 15:50:00,88.66,88.67,88.48,88.57,81700.0,73.7468,73.7552,73.5971,73.672,81700.0
2015-02-04 15:55:00,88.58,88.71,88.53,88.69,159200.0,73.6803,73.7884,73.6387,73.7718,159200.0
2015-02-05 09:30:00,88.81,88.96,88.52,88.77,37300.0,73.8716,73.9964,73.6304,73.8383,37300.0
2015-02-05 09:35:00,88.76,88.91,88.61,88.76,17500.0,73.83,73.9548,73.7052,73.83,17500.0
2015-02-05 09:40:00,88.8,88.91,88.5,88.91,12000.0,73.8633,73.9548,73.6138,73.9548,12000.0
2015-02-05 09:45:00,88.89,89.11,88.75,89.09,18500.0,73.9382,74.1211,73.8217,74.1045,18500.0
2015-02-05 09:50:00,89.11,89.15,89.03,89.14,11100.0,74.1211,74.1544,74.0546,74.1461,11100.0
2015-02-05 09:55:00,89.12,89.23,89.02,89.15,14700.0,74.1295,74.221,74.0463,74.1544,14700.0
2015-02-05 10:00:00,89.15,89.16,89.04,89.11,8800.0,74.1544,74.1627,74.0629,74.1211,8800.0
2015-02-05 10:05:00,89.12,89.23,89.06,89.06,10900.0,74.1295,74.221,74.0796,74.0796,10900.0
2015-02-05 10:10:00,89.08,89.11,88.96,89.0,14000.0,74.0962,74.1211,73.9964,74.0296,14000.0
2015-02-05 10:15:00,89.04,89.07,88.97,88.98,9600.0,74.0629,74.0879,74.0047,74.013,9600.0
2015-02-05 10:20:00,88.99,89.09,88.98,89.09,11500.0,74.0213,74.1045,74.013,74.1045,11500.0
2015-02-05 10:25:00,89.09,89.22,89.08,89.21,9400.0,74.1045,74.2126,74.0962,74.2043,9400.0
2015-02-05 10:30:00,89.19,89.19,89.04,89.1,15800.0,74.1877,74.1877,74.0629,74.1128,15800.0
2015-02-05 10:35:00,89.11,89.11,89.03,89.09,32800.0,74.1211,74.1211,74.0546,74.1045,32800.0
2015-02-05 10:40:00,89.09,89.11,89.05,89.05,21700.0,74.1045,74.1211,74.0712,74.0712,21700.0
2015-02-05 10:45:00,89.06,89.07,89.0,89.02,23700.0,74.0796,74.0879,74.0296,74.0463,23700.0
2015-02-05 10:50:00,89.01,89.12,89.01,89.06,16100.0,74.038,74.1295,74.038,74.0796,16100.0
2015-02-05 10:55:00,89.05,89.11,89.04,89.04,13000.0,74.0712,74.1211,74.0629,74.0629,13000.0
2015-02-05 11:00:00,89.04,89.05,88.96,88.97,14700.0,74.0629,74.0712,73.9964,74.0047,14700.0
2015-02-05 11:05:00,88.96,88.98,88.87,88.96,18800.0,73.9964,74.013,73.9215,73.9964,18800.0
2015-02-05 11:10:00,88.96,89.01,88.95,88.97,14700.0,73.9964,74.038,73.9881,74.0047,14700.0
2015-02-05 11:15:00,88.98,89.0,88.81,88.82,9800.0,74.013,74.0296,73.8716,73.8799,9800.0
2015-02-05 11:20:00,88.82,88.96,88.82,88.96,15000.0,73.8799,73.9964,73.8799,73.9964,15000.0
2015-02-05 11:25:00,88.96,89.01,88.91,88.96,14200.0,73.9964,74.038,73.9548,73.9964,14200.0
2015-02-05 11:30:00,88.97,89.0,88.95,88.96,10700.0,74.0047,74.0296,73.9881,73.9964,10700.0
2015-02-05 11:35:00,88.97,89.01,88.72,88.91,64500.0,74.0047,74.038,73.7967,73.9548,64500.0
2015-02-05 11:40:00,88.93,88.93,88.83,88.83,6200.0,73.9714,73.9714,73.8882,73.8882,6200.0
2015-02-05 11:45:00,88.83,88.91,88.83,88.87,7100.0,73.8882,73.9548,73.8882,73.9215,7100.0
2015-02-05 11:50:00,88.86,88.87,88.8,88.81,9800.0,73.9132,73.9215,73.8633,73.8716,9800.0
2015-02-05 11:55:00,88.81,88.86,88.8,88.81,7400.0,73.8716,73.9132,73.8633,73.8716,7400.0
2015-02-05 12:00:00,88.82,88.83,88.71,88.77,34600.0,73.8799,73.8882,73.7884,73.8383,34600.0
2015-02-05 12:05:00,88.77,88.86,88.7,88.86,17500.0,73.8383,73.9132,73.7801,73.9132,17500.0
2015-02-05 12:10:00,88.86,88.9,88.7,88.75,21900.0,73.9132,73.9465,73.7801,73.8217,21900.0
2015-02-05 12:15:00,88.75,88.75,88.6,88.6,20300.0,73.8217,73.8217,73.6969,73.6969,20300.0
2015-02-05 12:20:00,88.61,88.63,88.58,88.6,11100.0,73.7052,73.7219,73.6803,73.6969,11100.0
2015-02-05 12:25:00,88.61,88.65,88.59,88.61,22900.0,73.7052,73.7385,73.6886,73.7052,22900.0
2015-02-05 12:30:00,88.62,88.67,88.61,88.65,12600.0,73.7136,73.7552,73.7052,73.7385,12600.0
2015-02-05 12:35:00,88.65,88.72,88.64,88.71,11100.0,73.7385,73.7967,73.7302,73.7884,11100.0
2015-02-05 12:40:00,88.7,88.78,88.7,88.78,9100.0,73.7801,73.8467,73.7801,73.8467,9100.0
2015-02-05 12:45:00,88.79,88.85,88.75,88.77,8000.0,73.855,73.9049,73.8217,73.8383,8000.0
2015-02-05 12:50:00,88.78,88.86,88.73,88.79,7000.0,73.8467,73.9132,73.8051,73.855,7000.0
2015-02-05 12:55:00,88.8,88.81,88.79,88.8,11100.0,73.8633,73.8716,73.855,73.8633,11100.0
2015-02-05 13:00:00,88.81,88.81,88.71,88.71,23900.0,73.8716,73.8716,73.7884,73.7884,23900.0
2015-02-05 13:05:00,88.73,88.75,88.68,88.73,12500.0,73.8051,73.8217,73.7635,73.8051,12500.0
2015-02-05 13:10:00,88.73,88.78,88.71,88.76,11600.0,73.8051,73.8467,73.7884,73.83,11600.0
2015-02-05 13:15:00,88.76,88.8,88.69,88.71,16800.0,73.83,73.8633,73.7718,73.7884,16800.0
2015-02-05 13:20:00,88.7,88.74,88.63,88.65,11000.0,73.7801,73.8134,73.7219,73.7385,11000.0
2015-02-05 13:25:00,88.67,88.81,88.67,88.79,7800.0,73.7552,73.8716,73.7552,73.855,7800.0
2015-02-05 13:30:00,88.8,88.81,88.76,88.76,8500.0,73.8633,73.8716,73.83,73.83,8500.0
2015-02-05 13:35:00,88.77,88.77,88.69,88.71,15100.0,73.8383,73.8383,73.7718,73.7884,15100.0
2015-02-05 13:40:00,88.7,88.79,88.69,88.77,13000.0,73.7801,73.855,73.7718,73.8383,13000.0
2015-02-05 13:45:00,88.78,88.81,88.75,88.81,11700.0,73.8467,73.8716,73.8217,73.8716,11700.0
2015-02-05 13:50:00,88.81,88.85,88.8,88.84,8600.0,73.8716,73.9049,73.8633,73.8966,8600.0
2015-02-05 13:55:00,88.85,88.86,88.8,88.8,8100.0,73.9049,73.9132,73.8633,73.8633,8100.0
2015-02-05 14:00:00,88.82,88.82,88.72,88.74,15800.0,73.8799,73.8799,73.7967,73.8134,15800.0
2015-02-05 14:05:00,88.74,88.79,88.7,88.72,10300.0,73.8134,73.855,73.7801,73.7967,10300.0
2015-02-05 14:10:00,88.73,88.8,88.7,88.72,21600.0,73.8051,73.8633,73.7801,73.7967,21600.0
2015-02-05 14:15:00,88.72,88.82,88.68,88.82,17400.0,73.7967,73.8799,73.7635,73.8799,17400.0
2015-02-05 14:20:00,88.82,88.82,88.74,88.79,14600.0,73.8799,73.8799,73.8134,73.855,14600.0
2015-02-05 14:25:00,88.79,88.83,88.75,88.82,19300.0,73.855,73.8882,73.8217,73.8799,19300.0
2015-02-05 14:30:00,88.83,88.85,88.78,88.84,16000.0,73.8882,73.9049,73.8467,73.8966,16000.0
2015-02-05 14:35:00,88.83,88.87,88.8,88.81,11500.0,73.8882,73.9215,73.8633,73.8716,11500.0
2015-02-05 14:40:00,88.8,88.81,88.71,88.73,12100.0,73.8633,73.8716,73.7884,73.8051,12100.0
2015-02-05 14:45:00,88.72,88.8,88.72,88.8,19600.0,73.7967,73.8633,73.7967,73.8633,19600.0
2015-02-05 14:50:00,88.8,88.86,88.79,88.85,9300.0,73.8633,73.9132,73.855,73.9049,9300.0
2015-02-05 14:55:00,88.86,88.89,88.79,88.88,14900.0,73.9132,73.9382,73.855,73.9298,14900.0
2015-02-05 15:00:00,88.89,88.91,88.85,88.9,13500.0,73.9382,73.9548,73.9049,73.9465,13500.0
2015-02-05 15:05:00,88.9,88.91,88.84,88.86,16100.0,73.9465,73.9548,73.8966,73.9132,16100.0
2015-02-05 15:10:00,88.86,88.88,88.83,88.88,16500.0,73.9132,73.9298,73.8882,73.9298,16500.0
2015-02-05 15:15:00,88.88,88.9,88.82,88.86,49300.0,73.9298,73.9465,73.8799,73.9132,49300.0
2015-02-05 15:20:00,88.87,88.92,88.87,88.88,29200.0,73.9215,73.9631,73.9215,73.9298,29200.0
2015-02-05 15:25:00,88.9,89.0,88.88,88.99,31800.0,73.9465,74.0296,73.9298,74.0213,31800.0
2015-02-05 15:30:00,88.99,89.06,88.96,89.06,27600.0,74.0213,74.0796,73.9964,74.0796,27600.0
2015-02-05 15:35:00,89.05,89.14,89.02,89.13,32800.0,74.0712,74.1461,74.0463,74.1378,32800.0
2015-02-05 15:40:00,89.13,89.17,89.06,89.1,52000.0,74.1378,74.1711,74.0796,74.1128,52000.0
2015-02-05 15:45:00,89.08,89.13,89.03,89.08,63000.0,74.0962,74.1378,74.0546,74.0962,63000.0
2015-02-05 15:50:00,89.08,89.16,89.07,89.16,36400.0,74.0962,74.1627,74.0879,74.1627,36400.0
2015-02-05 15:55:00,89.16,89.17,89.09,89.09,91600.0,74.1627,74.1711,74.1045,74.1045,91600.0
2015-02-06 09:30:00,88.91,89.05,88.77,88.93,34000.0,73.9548,74.0712,73.8383,73.9714,34000.0
2015-02-06 09:35:00,88.92,89.0,88.79,89.0,16200.0,73.9631,74.0296,73.855,74.0296,16200.0
2015-02-06 09:40:00,89.01,89.09,88.86,88.86,18200.0,74.038,74.1045,73.9132,73.9132,18200.0
2015-02-06 09:45:00,88.91,89.0,88.76,88.98,30900.0,73.9548,74.0296,73.83,74.013,30900.0
2015-02-06 09:50:00,88.95,89.0,88.86,89.0,8300.0,73.9881,74.0296,73.9132,74.0296,8300.0
2015-02-06 09:55:00,88.98,89.1,88.88,89.1,14300.0,74.013,74.1128,73.9298,74.1128,14300.0
2015-02-06 10:00:00,89.06,89.12,89.03,89.09,5600.0,74.0796,74.1295,74.0546,74.1045,5600.0
2015-02-06 10:05:00,89.11,89.14,89.05,89.14,8500.0,74.1211,74.1461,74.0712,74.1461,8500.0
2015-02-06 10:10:00,89.13,89.14,89.0,89.03,22600.0,74.1378,74.1461,74.0296,74.0546,22600.0
2015-02-06 10:15:00,89.04,89.19,89.02,89.19,18300.0,74.0629,74.1877,74.0463,74.1877,18300.0
2015-02-06 10:20:00,89.16,89.17,89.07,89.1,8700.0,74.1627,74.1711,74.0879,74.1128,8700.0
2015-02-06 10:25:00,89.1,89.14,89.07,89.07,9800.0,74.1128,74.1461,74.0879,74.0879,9800.0
2015-02-06 10:30:00,89.08,89.09,89.06,89.06,7700.0,74.0962,74.1045,74.0796,74.0796,7700.0
2015-02-06 10:35:00,89.06,89.06,88.98,88.98,13100.0,74.0796,74.0796,74.013,74.013,13100.0
2015-02-06 10:40:00,88.97,89.02,88.93,88.97,24000.0,74.0047,74.0463,73.9714,74.0047,24000.0
2015-02-06 10:45:00,88.97,88.97,88.89,88.89,8100.0,74.0047,74.0047,73.9382,73.9382,8100.0
2015-02-06 10:50:00,88.9,88.9,88.86,88.88,12300.0,73.9465,73.9465,73.9132,73.9298,12300.0
2015-02-06 10:55:00,88.89,88.89,88.82,88.86,14300.0,73.9382,73.9382,73.8799,73.9132,14300.0
2015-02-06 11:00:00,88.85,88.86,88.72,88.74,15800.0,73.9049,73.9132,73.7967,73.8134,15800.0
2015-02-06 11:05:00,88.74,88.83,88.74,88.83,11700.0,73.8134,73.8882,73.8134,73.8882,11700.0
2015-02-06 11:10:00,88.82,88.85,88.78,88.82,13800.0,73.8799,73.9049,73.8467,73.8799,13800.0
2015-02-06 11:15:00,88.83,88.83,88.81,88.82,7900.0,73.8882,73.8882,73.8716,73.8799,7900.0
2015-02-06 11:20:00,88.82,88.88,88.81,88.88,7000.0,73.8799,73.9298,73.8716,73.9298,7000.0
2015-02-06 11:25:00,88.89,88.91,88.8,88.82,10500.0,73.9382,73.9548,73.8633,73.8799,10500.0
2015-02-06 11:30:00,88.83,88.86,88.81,88.84,6400.0,73.8882,73.9132,73.8716,73.8966,6400.0
2015-02-06 11:35:00,88.83,88.85,88.78,88.85,8200.0,73.8882,73.9049,73.8467,73.9049,8200.0
2015-02-06 11:40:00,88.84,88.84,88.77,88.8,8800.0,73.8966,73.8966,73.8383,73.8633,8800.0
2015-02-06 11:45:00,88.8,88.87,88.79,88.85,10600.0,73.8633,73.9215,73.855,73.9049,10600.0
2015-02-06 11:50:00,88.85,88.86,88.84,88.85,6900.0,73.9049,73.9132,73.8966,73.9049,6900.0
2015-02-06 11:55:00,88.84,88.84,88.71,88.72,19400.0,73.8966,73.8966,73.7884,73.7967,19400.0
2015-02-06 12:00:00,88.72,88.75,88.72,88.75,16200.0,73.7967,73.8217,73.7967,73.8217,16200.0
2015-02-06 12:05:00,88.75,88.75,88.71,88.73,7300.0,73.8217,73.8217,73.7884,73.8051,7300.0
2015-02-06 12:10:00,88.74,88.78,88.73,88.78,20200.0,73.8134,73.8467,73.8051,73.8467,20200.0
2015-02-06 12:15:00,88.78,88.79,88.76,88.79,9200.0,73.8467,73.855,73.83,73.855,9200.0
2015-02-06 12:20:00,88.8,88.81,88.79,88.81,12200.0,73.8633,73.8716,73.855,73.8716,12200.0
2015-02-06 12:25:00,88.82,88.89,88.82,88.89,21900.0,73.8799,73.9382,73.8799,73.9382,21900.0
2015-02-06 12:30:00,88.89,88.89,88.86,88.87,16800.0,73.9382,73.9382,73.9132,73.9215,16800.0
2015-02-06 12:35:00,88.87,88.92,88.85,88.85,27300.0,73.9215,73.9631,73.9049,73.9049,27300.0
2015-02-06 12:40:00,88.84,88.86,88.71,88.71,14200.0,73.8966,73.9132,73.7884,73.7884,14200.0
2015-02-06 12:45:00,88.72,88.78,88.68,88.74,21600.0,73.7967,73.8467,73.7635,73.8134,21600.0
2015-02-06 12:50:00,88.74,88.76,88.71,88.72,7600.0,73.8134,73.83,73.7884,73.7967,7600.0
2015-02-06 12:55:00,88.71,88.81,88.7,88.79,17000.0,73.7884,73.8716,73.7801,73.855,17000.0
2015-02-06 13:00:00,88.8,88.98,88.8,88.89,29900.0,73.8633,74.013,73.8633,73.9382,29900.0
2015-02-06 13:05:00,88.9,88.9,88.78,88.9,26600.0,73.9465,73.9465,73.8467,73.9465,26600.0
2015-02-06 13:10:00,88.9,88.92,88.78,88.78,13500.0,73.9465,73.9631,73.8467,73.8467,13500.0
2015-02-06 13:15:00,88.81,88.81,88.67,88.7,11500.0,73.8716,73.8716,73.7552,73.7801,11500.0
2015-02-06 13:20:00,88.72,88.72,88.59,88.61,8000.0,73.7967,73.7967,73.6886,73.7052,8000.0
2015-02-06 13:25:00,88.6,88.61,88.53,88.6,14100.0,73.6969,73.7052,73.6387,73.6969,14100.0
2015-02-06 13:30:00,88.61,88.67,88.6,88.66,11800.0,73.7052,73.7552,73.6969,73.7468,11800.0
2015-02-06 13:35:00,88.66,88.66,88.55,88.62,9600.0,73.7468,73.7468,73.6553,73.7136,9600.0
2015-02-06 13:40:00,88.63,88.72,88.59,88.61,28000.0,73.7219,73.7967,73.6886,73.7052,28000.0
2015-02-06 13:45:00,88.63,88.69,88.61,88.68,15600.0,73.7219,73.7718,73.7052,73.7635,15600.0
2015-02-06 13:50:00,88.68,88.76,88.66,88.7,16700.0,73.7635,73.83,73.7468,73.7801,16700.0
2015-02-06 13:55:00,88.71,88.75,88.69,88.72,19400.0,73.7884,73.8217,73.7718,73.7967,19400.0
2015-02-06 14:00:00,88.73,88.86,88.68,88.85,26900.0,73.8051,73.9132,73.7635,73.9049,26900.0
2015-02-06 14:05:00,88.85,88.9,88.8,88.8,23800.0,73.9049,73.9465,73.8633,73.8633,23800.0
2015-02-06 14:10:00,88.77,88.78,88.71,88.78,16500.0,73.8383,73.8467,73.7884,73.8467,16500.0
2015-02-06 14:15:00,88.78,88.92,88.78,88.89,31500.0,73.8467,73.9631,73.8467,73.9382,31500.0
2015-02-06 14:20:00,88.91,88.95,88.89,88.91,8800.0,73.9548,73.9881,73.9382,73.9548,8800.0
2015-02-06 14:25:00,88.92,89.04,88.92,89.02,27000.0,73.9631,74.0629,73.9631,74.0463,27000.0
2015-02-06 14:30:00,89.02,89.1,89.01,89.1,28100.0,74.0463,74.1128,74.038,74.1128,28100.0
2015-02-06 14:35:00,89.11,89.2,89.1,89.15,55000.0,74.1211,74.196,74.1128,74.1544,55000.0
2015-02-06 14:40:00,89.16,89.17,89.04,89.06,26300.0,74.1627,74.1711,74.0629,74.0796,26300.0
2015-02-06 14:45:00,89.04,89.13,89.03,89.06,24000.0,74.0629,74.1378,74.0546,74.0796,24000.0
2015-02-06 14:50:00,89.06,89.12,88.99,89.0,17200.0,74.0796,74.1295,74.0213,74.0296,17200.0
2015-02-06 14:55:00,89.01,89.05,89.0,89.04,16300.0,74.038,74.0712,74.0296,74.0629,16300.0
2015-02-06 15:00:00,89.03,89.03,88.75,88.77,31700.0,74.0546,74.0546,73.8217,73.8383,31700.0
2015-02-06 15:05:00,88.76,88.84,88.76,88.79,20000.0,73.83,73.8966,73.83,73.855,20000.0
2015-02-06 15:10:00,88.78,88.91,88.73,88.84,24300.0,73.8467,73.9548,73.8051,73.8966,24300.0
2015-02-06 15:15:00,88.84,88.96,88.76,88.82,30500.0,73.8966,73.9964,73.83,73.8799,30500.0
2015-02-06 15:20:00,88.8,88.85,88.74,88.83,31400.0,73.8633,73.9049,73.8134,73.8882,31400.0
2015-02-06 15:25:00,88.84,88.85,88.7,88.74,23700.0,73.8966,73.9049,73.7801,73.8134,23700.0
2015-02-06 15:30:00,88.71,88.9,88.66,88.9,32100.0,73.7884,73.9465,73.7468,73.9465,32100.0
2015-02-06 15:35:00,88.89,88.93,88.86,88.91,20700.0,73.9382,73.9714,73.9132,73.9548,20700.0
2015-02-06 15:40:00,88.91,88.91,88.8,88.85,31300.0,73.9548,73.9548,73.8633,73.9049,31300.0
2015-02-06 15:45:00,88.84,88.85,88.76,88.79,50100.0,73.8966,73.9049,73.83,73.855,50100.0
2015-02-06 15:50:00,88.79,88.94,88.79,88.93,58500.0,73.855,73.9797,73.855,73.9714,58500.0
2015-02-06 15:55:00,88.93,89.01,88.9,89.0,77400.0,73.9714,74.038,73.9465,74.0296,77400.0
2015-02-09 09:30:00,88.58,88.86,88.13,88.6,50700.0,73.6803,73.9132,73.306,73.6969,50700.0
2015-02-09 09:35:00,88.72,88.89,88.65,88.85,16200.0,73.7967,73.9382,73.7385,73.9049,16200.0
2015-02-09 09:40:00,88.86,89.11,88.76,88.8,25000.0,73.9132,74.1211,73.83,73.8633,25000.0
2015-02-09 09:45:00,88.87,89.06,88.79,89.01,23600.0,73.9215,74.0796,73.855,74.038,23600.0
2015-02-09 09:50:00,89.02,89.14,89.02,89.1,11700.0,74.0463,74.1461,74.0463,74.1128,11700.0
2015-02-09 09:55:00,89.12,89.13,89.03,89.06,7700.0,74.1295,74.1378,74.0546,74.0796,7700.0
2015-02-09 10:00:00,89.08,89.12,89.03,89.09,21100.0,74.0962,74.1295,74.0546,74.1045,21100.0
2015-02-09 10:05:00,89.06,89.14,89.04,89.14,10900.0,74.0796,74.1461,74.0629,74.1461,10900.0
2015-02-09 10:10:00,89.1,89.12,89.0,89.07,16400.0,74.1128,74.1295,74.0296,74.0879,16400.0
2015-02-09 10:15:00,89.06,89.16,89.06,89.12,10200.0,74.0796,74.1627,74.0796,74.1295,10200.0
2015-02-09 10:20:00,89.13,89.13,88.88,88.91,9000.0,74.1378,74.1378,73.9298,73.9548,9000.0
2015-02-09 10:25:00,88.93,88.99,88.89,88.94,13800.0,73.9714,74.0213,73.9382,73.9797,13800.0
2015-02-09 10:30:00,88.92,88.96,88.88,88.96,10700.0,73.9631,73.9964,73.9298,73.9964,10700.0
2015-02-09 10:35:00,88.97,89.03,88.91,88.91,10400.0,74.0047,74.0546,73.9548,73.9548,10400.0
2015-02-09 10:40:00,88.92,88.93,88.86,88.86,5700.0,73.9631,73.9714,73.9132,73.9132,5700.0
2015-02-09 10:45:00,88.86,88.94,88.8,88.93,12200.0,73.9132,73.9797,73.8633,73.9714,12200.0
2015-02-09 10:50:00,88.93,89.02,88.93,88.97,11100.0,73.9714,74.0463,73.9714,74.0047,11100.0
2015-02-09 10:55:00,88.95,88.95,88.83,88.84,16800.0,73.9881,73.9881,73.8882,73.8966,16800.0
2015-02-09 11:00:00,88.86,88.99,88.86,88.94,8500.0,73.9132,74.0213,73.9132,73.9797,8500.0
2015-02-09 11:05:00,88.95,89.02,88.93,89.02,7200.0,73.9881,74.0463,73.9714,74.0463,7200.0
2015-02-09 11:10:00,89.01,89.03,88.98,88.99,7600.0,74.038,74.0546,74.013,74.0213,7600.0
2015-02-09 11:15:00,88.99,89.05,88.98,89.03,9600.0,74.0213,74.0712,74.013,74.0546,9600.0
2015-02-09 11:20:00,89.03,89.1,89.03,89.08,4900.0,74.0546,74.1128,74.0546,74.0962,4900.0
2015-02-09 11:25:00,89.11,89.16,89.1,89.15,7500.0,74.1211,74.1627,74.1128,74.1544,7500.0
2015-02-09 11:30:00,89.15,89.22,89.11,89.22,8600.0,74.1544,74.2126,74.1211,74.2126,8600.0
2015-02-09 11:35:00,89.21,89.21,89.14,89.17,7400.0,74.2043,74.2043,74.1461,74.1711,7400.0
2015-02-09 11:40:00,89.17,89.2,89.14,89.19,7900.0,74.1711,74.196,74.1461,74.1877,7900.0
2015-02-09 11:45:00,89.2,89.22,89.18,89.21,9400.0,74.196,74.2126,74.1794,74.2043,9400.0
2015-02-09 11:50:00,89.22,89.25,89.11,89.11,37700.0,74.2126,74.2376,74.1211,74.1211,37700.0
2015-02-09 11:55:00,89.12,89.15,89.08,89.09,6300.0,74.1295,74.1544,74.0962,74.1045,6300.0
2015-02-09 12:00:00,89.12,89.13,89.05,89.09,10000.0,74.1295,74.1378,74.0712,74.1045,10000.0
2015-02-09 12:05:00,89.07,89.1,89.04,89.09,6900.0,74.0879,74.1128,74.0629,74.1045,6900.0
2015-02-09 12:10:00,89.09,89.15,89.06,89.07,7000.0,74.1045,74.1544,74.0796,74.0879,7000.0
2015-02-09 12:15:00,89.05,89.12,89.03,89.07,6800.0,74.0712,74.1295,74.0546,74.0879,6800.0
2015-02-09 12:20:00,89.07,89.08,88.95,88.97,8500.0,74.0879,74.0962,73.9881,74.0047,8500.0
2015-02-09 12:25:00,88.97,89.06,88.96,89.06,6100.0,74.0047,74.0796,73.9964,74.0796,6100.0
2015-02-09 12:30:00,89.08,89.14,89.07,89.12,7300.0,74.0962,74.1461,74.0879,74.1295,7300.0
2015-02-09 12:35:00,89.11,89.11,89.05,89.1,6600.0,74.1211,74.1211,74.0712,74.1128,6600.0
2015-02-09 12:40:00,89.09,89.11,89.08,89.11,5900.0,74.1045,74.1211,74.0962,74.1211,5900.0
2015-02-09 12:45:00,89.12,89.14,89.06,89.09,6600.0,74.1295,74.1461,74.0796,74.1045,6600.0
2015-02-09 12:50:00,89.09,89.11,89.08,89.1,6300.0,74.1045,74.1211,74.0962,74.1128,6300.0
2015-02-09 12:55:00,89.09,89.1,89.02,89.05,3500.0,74.1045,74.1128,74.0463,74.0712,3500.0
2015-02-09 13:00:00,89.07,89.12,89.0,89.11,17400.0,74.0879,74.1295,74.0296,74.1211,17400.0
2015-02-09 13:05:00,89.1,89.17,89.07,89.09,21000.0,74.1128,74.1711,74.0879,74.1045,21000.0
2015-02-09 13:10:00,89.11,89.13,89.1,89.11,6000.0,74.1211,74.1378,74.1128,74.1211,6000.0
2015-02-09 13:15:00,89.1,89.16,89.09,89.1,4200.0,74.1128,74.1627,74.1045,74.1128,4200.0
2015-02-09 13:20:00,89.08,89.09,89.05,89.06,4500.0,74.0962,74.1045,74.0712,74.0796,4500.0
2015-02-09 13:25:00,89.06,89.12,89.04,89.04,22400.0,74.0796,74.1295,74.0629,74.0629,22400.0
2015-02-09 13:30:00,89.0,89.01,88.95,88.96,5500.0,74.0296,74.038,73.9881,73.9964,5500.0
2015-02-09 13:35:00,88.95,88.98,88.88,88.9,8200.0,73.9881,74.013,73.9298,73.9465,8200.0
2015-02-09 13:40:00,88.88,88.93,88.82,88.82,10700.0,73.9298,73.9714,73.8799,73.8799,10700.0
2015-02-09 13:45:00,88.82,88.87,88.81,88.84,11800.0,73.8799,73.9215,73.8716,73.8966,11800.0
2015-02-09 13:50:00,88.84,88.91,88.84,88.91,6500.0,73.8966,73.9548,73.8966,73.9548,6500.0
2015-02-09 13:55:00,88.91,88.97,88.9,88.95,6200.0,73.9548,74.0047,73.9465,73.9881,6200.0
2015-02-09 14:00:00,88.95,88.96,88.91,88.93,8000.0,73.9881,73.9964,73.9548,73.9714,8000.0
2015-02-09 14:05:00,88.92,88.92,88.86,88.86,7600.0,73.9631,73.9631,73.9132,73.9132,7600.0
2015-02-09 14:10:00,88.87,88.88,88.79,88.79,6200.0,73.9215,73.9298,73.855,73.855,6200.0
2015-02-09 14:15:00,88.8,88.83,88.74,88.76,10300.0,73.8633,73.8882,73.8134,73.83,10300.0
2015-02-09 14:20:00,88.76,88.81,88.74,88.8,13500.0,73.83,73.8716,73.8134,73.8633,13500.0
2015-02-09 14:25:00,88.81,88.84,88.79,88.84,4900.0,73.8716,73.8966,73.855,73.8966,4900.0
2015-02-09 14:30:00,88.84,88.91,88.84,88.89,15300.0,73.8966,73.9548,73.8966,73.9382,15300.0
2015-02-09 14:35:00,88.9,88.94,88.87,88.91,6500.0,73.9465,73.9797,73.9215,73.9548,6500.0
2015-02-09 14:40:00,88.9,88.95,88.9,88.95,6200.0,73.9465,73.9881,73.9465,73.9881,6200.0
2015-02-09 14:45:00,88.94,88.94,88.82,88.85,8000.0,73.9797,73.9797,73.8799,73.9049,8000.0
2015-02-09 14:50:00,88.85,88.9,88.82,88.84,7700.0,73.9049,73.9465,73.8799,73.8966,7700.0
2015-02-09 14:55:00,88.83,88.88,88.79,88.81,8100.0,73.8882,73.9298,73.855,73.8716,8100.0
2015-02-09 15:00:00,88.79,88.82,88.73,88.76,16200.0,73.855,73.8799,73.8051,73.83,16200.0
2015-02-09 15:05:00,88.75,88.75,88.68,88.7,14400.0,73.8217,73.8217,73.7635,73.7801,14400.0
2015-02-09 15:10:00,88.69,88.77,88.69,88.72,17400.0,73.7718,73.8383,73.7718,73.7967,17400.0
2015-02-09 15:15:00,88.69,88.71,88.63,88.63,15500.0,73.7718,73.7884,73.7219,73.7219,15500.0
2015-02-09 15:20:00,88.61,88.79,88.61,88.78,18000.0,73.7052,73.855,73.7052,73.8467,18000.0
2015-02-09 15:25:00,88.78,88.86,88.78,88.86,14200.0,73.8467,73.9132,73.8467,73.9132,14200.0
2015-02-09 15:30:00,88.87,88.88,88.75,88.81,18500.0,73.9215,73.9298,73.8217,73.8716,18500.0
2015-02-09 15:35:00,88.81,88.89,88.75,88.83,21100.0,73.8716,73.9382,73.8217,73.8882,21100.0
2015-02-09 15:40:00,88.84,89.01,88.84,88.91,28200.0,73.8966,74.038,73.8966,73.9548,28200.0
2015-02-09 15:45:00,88.91,89.02,88.91,88.98,32400.0,73.9548,74.0463,73.9548,74.013,32400.0
2015-02-09 15:50:00,88.96,88.97,88.9,88.93,33800.0,73.9964,74.0047,73.9465,73.9714,33800.0
2015-02-09 15:55:00,88.93,88.99,88.91,88.93,50300.0,73.9714,74.0213,73.9548,73.9714,50300.0
2015-02-10 09:30:00,89.19,89.2,88.85,88.9,47100.0,74.1877,74.196,73.9049,73.9465,47100.0
2015-02-10 09:35:00,88.88,88.88,88.62,88.74,26800.0,73.9298,73.9298,73.7136,73.8134,26800.0
2015-02-10 09:40:00,88.71,88.8,88.58,88.59,17200.0,73.7884,73.8633,73.6803,73.6886,17200.0
2015-02-10 09:45:00,88.62,88.63,88.53,88.54,9800.0,73.7136,73.7219,73.6387,73.647,9800.0
2015-02-10 09:50:00,88.53,88.64,88.5,88.59,9000.0,73.6387,73.7302,73.6138,73.6886,9000.0
2015-02-10 09:55:00,88.6,88.61,88.53,88.53,7400.0,73.6969,73.7052,73.6387,73.6387,7400.0
2015-02-10 10:00:00,88.53,88.57,88.5,88.54,23300.0,73.6387,73.672,73.6138,73.647,23300.0
2015-02-10 10:05:00,88.55,88.75,88.55,88.73,6100.0,73.6553,73.8217,73.6553,73.8051,6100.0
2015-02-10 10:10:00,88.74,88.81,88.73,88.78,8800.0,73.8134,73.8716,73.8051,73.8467,8800.0
2015-02-10 10:15:00,88.79,88.85,88.7,88.72,15700.0,73.855,73.9049,73.7801,73.7967,15700.0
2015-02-10 10:20:00,88.74,88.78,88.71,88.71,13400.0,73.8134,73.8467,73.7884,73.7884,13400.0
2015-02-10 10:25:00,88.71,88.71,88.62,88.68,8300.0,73.7884,73.7884,73.7136,73.7635,8300.0
2015-02-10 10:30:00,88.67,88.76,88.6,88.76,5900.0,73.7552,73.83,73.6969,73.83,5900.0
2015-02-10 10:35:00,88.75,88.77,88.71,88.74,8400.0,73.8217,73.8383,73.7884,73.8134,8400.0
2015-02-10 10:40:00,88.72,88.78,88.68,88.69,11900.0,73.7967,73.8467,73.7635,73.7718,11900.0
2015-02-10 10:45:00,88.69,88.69,88.51,88.54,8400.0,73.7718,73.7718,73.6221,73.647,8400.0
2015-02-10 10:50:00,88.54,88.62,88.54,88.62,5000.0,73.647,73.7136,73.647,73.7136,5000.0
2015-02-10 10:55:00,88.61,88.71,88.61,88.69,6500.0,73.7052,73.7884,73.7052,73.7718,6500.0
2015-02-10 11:00:00,88.68,88.68,88.59,88.66,8100.0,73.7635,73.7635,73.6886,73.7468,8100.0
2015-02-10 11:05:00,88.67,88.78,88.64,88.78,11000.0,73.7552,73.8467,73.7302,73.8467,11000.0
2015-02-10 11:10:00,88.81,88.87,88.71,88.71,8600.0,73.8716,73.9215,73.7884,73.7884,8600.0
2015-02-10 11:15:00,88.71,88.75,88.69,88.72,7000.0,73.7884,73.8217,73.7718,73.7967,7000.0
2015-02-10 11:20:00,88.73,88.84,88.72,88.77,8200.0,73.8051,73.8966,73.7967,73.8383,8200.0
2015-02-10 11:25:00,88.77,88.86,88.77,88.84,5200.0,73.8383,73.9132,73.8383,73.8966,5200.0
2015-02-10 11:30:00,88.84,88.9,88.82,88.83,6800.0,73.8966,73.9465,73.8799,73.8882,6800.0
2015-02-10 11:35:00,88.85,88.9,88.73,88.74,16200.0,73.9049,73.9465,73.8051,73.8134,16200.0
2015-02-10 11:40:00,88.74,88.86,88.73,88.82,5300.0,73.8134,73.9132,73.8051,73.8799,5300.0
2015-02-10 11:45:00,88.82,88.82,88.75,88.76,12600.0,73.8799,73.8799,73.8217,73.83,12600.0
2015-02-10 11:50:00,88.75,88.75,88.68,88.74,8500.0,73.8217,73.8217,73.7635,73.8134,8500.0
2015-02-10 11:55:00,88.74,88.77,88.7,88.71,13600.0,73.8134,73.8383,73.7801,73.7884,13600.0
2015-02-10 12:00:00,88.7,88.74,88.6,88.7,66100.0,73.7801,73.8134,73.6969,73.7801,66100.0
2015-02-10 12:05:00,88.68,88.7,88.64,88.7,5600.0,73.7635,73.7801,73.7302,73.7801,5600.0
2015-02-10 12:10:00,88.7,88.73,88.64,88.66,10700.0,73.7801,73.8051,73.7302,73.7468,10700.0
2015-02-10 12:15:00,88.64,88.7,88.62,88.7,9600.0,73.7302,73.7801,73.7136,73.7801,9600.0
2015-02-10 12:20:00,88.7,88.75,88.68,88.71,7200.0,73.7801,73.8217,73.7635,73.7884,7200.0
2015-02-10 12:25:00,88.72,88.76,88.7,88.7,7800.0,73.7967,73.83,73.7801,73.7801,7800.0
2015-02-10 12:30:00,88.7,88.74,88.68,88.74,49000.0,73.7801,73.8134,73.7635,73.8134,49000.0
2015-02-10 12:35:00,88.74,88.75,88.73,88.74,6300.0,73.8134,73.8217,73.8051,73.8134,6300.0
2015-02-10 12:40:00,88.73,88.74,88.7,88.7,7700.0,73.8051,73.8134,73.7801,73.7801,7700.0
2015-02-10 12:45:00,88.71,88.74,88.69,88.72,7600.0,73.7884,73.8134,73.7718,73.7967,7600.0
2015-02-10 12:50:00,88.7,88.72,88.69,88.7,16800.0,73.7801,73.7967,73.7718,73.7801,16800.0
2015-02-10 12:55:00,88.7,88.72,88.67,88.69,22600.0,73.7801,73.7967,73.7552,73.7718,22600.0
2015-02-10 13:00:00,88.69,88.74,88.68,88.69,20300.0,73.7718,73.8134,73.7635,73.7718,20300.0
2015-02-10 13:05:00,88.7,88.74,88.68,88.73,7600.0,73.7801,73.8134,73.7635,73.8051,7600.0
2015-02-10 13:10:00,88.72,88.74,88.71,88.72,5600.0,73.7967,73.8134,73.7884,73.7967,5600.0
2015-02-10 13:15:00,88.71,88.71,88.7,88.71,8600.0,73.7884,73.7884,73.7801,73.7884,8600.0
2015-02-10 13:20:00,88.7,88.71,88.66,88.69,44000.0,73.7801,73.7884,73.7468,73.7718,44000.0
2015-02-10 13:25:00,88.7,88.7,88.61,88.63,16700.0,73.7801,73.7801,73.7052,73.7219,16700.0
2015-02-10 13:30:00,88.62,88.66,88.62,88.65,4100.0,73.7136,73.7468,73.7136,73.7385,4100.0
2015-02-10 13:35:00,88.65,88.66,88.62,88.64,7000.0,73.7385,73.7468,73.7136,73.7302,7000.0
2015-02-10 13:40:00,88.64,88.64,88.56,88.56,6200.0,73.7302,73.7302,73.6637,73.6637,6200.0
2015-02-10 13:45:00,88.54,88.59,88.5,88.52,12400.0,73.647,73.6886,73.6138,73.6304,12400.0
2015-02-10 13:50:00,88.52,88.56,88.51,88.53,7600.0,73.6304,73.6637,73.6221,73.6387,7600.0
2015-02-10 13:55:00,88.51,88.51,88.41,88.41,13800.0,73.6221,73.6221,73.5389,73.5389,13800.0
2015-02-10 14:00:00,88.41,88.56,88.4,88.55,20300.0,73.5389,73.6637,73.5306,73.6553,20300.0
2015-02-10 14:05:00,88.56,88.57,88.48,88.48,16000.0,73.6637,73.672,73.5971,73.5971,16000.0
2015-02-10 14:10:00,88.48,88.5,88.42,88.44,9200.0,73.5971,73.6138,73.5472,73.5638,9200.0
2015-02-10 14:15:00,88.42,88.51,88.4,88.51,13700.0,73.5472,73.6221,73.5306,73.6221,13700.0
2015-02-10 14:20:00,88.5,88.51,88.43,88.44,12400.0,73.6138,73.6221,73.5555,73.5638,12400.0
2015-02-10 14:25:00,88.43,88.58,88.43,88.56,9400.0,73.5555,73.6803,73.5555,73.6637,9400.0
2015-02-10 14:30:00,88.54,88.74,88.54,88.73,17700.0,73.647,73.8134,73.647,73.8051,17700.0
2015-02-10 14:35:00,88.71,88.73,88.69,88.71,9200.0,73.7884,73.8051,73.7718,73.7884,9200.0
2015-02-10 14:40:00,88.71,88.79,88.7,88.73,10300.0,73.7884,73.855,73.7801,73.8051,10300.0
2015-02-10 14:45:00,88.73,88.79,88.73,88.79,5600.0,73.8051,73.855,73.8051,73.855,5600.0
2015-02-10 14:50:00,88.79,88.82,88.77,88.81,8400.0,73.855,73.8799,73.8383,73.8716,8400.0
2015-02-10 14:55:00,88.82,88.95,88.82,88.93,14300.0,73.8799,73.9881,73.8799,73.9714,14300.0
2015-02-10 15:00:00,88.93,88.93,88.83,88.83,24800.0,73.9714,73.9714,73.8882,73.8882,24800.0
2015-02-10 15:05:00,88.83,88.9,88.77,88.9,11400.0,73.8882,73.9465,73.8383,73.9465,11400.0
2015-02-10 15:10:00,88.91,88.93,88.78,88.79,20800.0,73.9548,73.9714,73.8467,73.855,20800.0
2015-02-10 15:15:00,88.8,88.82,88.72,88.82,25300.0,73.8633,73.8799,73.7967,73.8799,25300.0
2015-02-10 15:20:00,88.82,88.84,88.78,88.82,15100.0,73.8799,73.8966,73.8467,73.8799,15100.0
2015-02-10 15:25:00,88.84,88.92,88.79,88.92,12200.0,73.8966,73.9631,73.855,73.9631,12200.0
2015-02-10 15:30:00,88.91,88.92,88.86,88.92,16600.0,73.9548,73.9631,73.9132,73.9631,16600.0
2015-02-10 15:35:00,88.92,88.97,88.92,88.95,24800.0,73.9631,74.0047,73.9631,73.9881,24800.0
2015-02-10 15:40:00,88.95,88.96,88.83,88.89,25300.0,73.9881,73.9964,73.8882,73.9382,25300.0
2015-02-10 15:45:00,88.88,88.88,88.77,88.78,29700.0,73.9298,73.9298,73.8383,73.8467,29700.0
2015-02-10 15:50:00,88.79,88.8,88.71,88.76,37000.0,73.855,73.8633,73.7884,73.83,37000.0
2015-02-10 15:55:00,88.76,88.77,88.66,88.75,128400.0,73.83,73.8383,73.7468,73.8217,128400.0
2015-02-11 09:30:00,88.53,88.7,88.43,88.63,26500.0,73.6387,73.7801,73.5555,73.7219,26500.0
2015-02-11 09:35:00,88.69,88.74,88.3,88.31,26200.0,73.7718,73.8134,73.4474,73.4557,26200.0
2015-02-11 09:40:00,88.31,88.57,88.31,88.49,12200.0,73.4557,73.672,73.4557,73.6054,12200.0
2015-02-11 09:45:00,88.52,88.6,88.46,88.53,16600.0,73.6304,73.6969,73.5805,73.6387,16600.0
2015-02-11 09:50:00,88.51,88.51,88.41,88.46,11000.0,73.6221,73.6221,73.5389,73.5805,11000.0
2015-02-11 09:55:00,88.45,88.65,88.44,88.65,17900.0,73.5722,73.7385,73.5638,73.7385,17900.0
2015-02-11 10:00:00,88.59,88.68,88.58,88.63,3400.0,73.6886,73.7635,73.6803,73.7219,3400.0
2015-02-11 10:05:00,88.66,88.67,88.59,88.6,10700.0,73.7468,73.7552,73.6886,73.6969,10700.0
2015-02-11 10:10:00,88.63,88.65,88.53,88.54,10800.0,73.7219,73.7385,73.6387,73.647,10800.0
2015-02-11 10:15:00,88.56,88.57,88.4,88.41,11100.0,73.6637,73.672,73.5306,73.5389,11100.0
2015-02-11 10:20:00,88.39,88.48,88.39,88.44,9600.0,73.5223,73.5971,73.5223,73.5638,9600.0
2015-02-11 10:25:00,88.44,88.45,88.36,88.39,22500.0,73.5638,73.5722,73.4973,73.5223,22500.0
2015-02-11 10:30:00,88.36,88.38,88.28,88.35,17900.0,73.4973,73.5139,73.4308,73.489,17900.0
2015-02-11 10:35:00,88.36,88.4,88.24,88.24,28600.0,73.4973,73.5306,73.3975,73.3975,28600.0
2015-02-11 10:40:00,88.26,88.34,88.21,88.23,41000.0,73.4141,73.4807,73.3725,73.3892,41000.0
2015-02-11 10:45:00,88.24,88.27,88.18,88.2,12200.0,73.3975,73.4224,73.3476,73.3642,12200.0
2015-02-11 10:50:00,88.21,88.29,88.21,88.28,11600.0,73.3725,73.4391,73.3725,73.4308,11600.0
2015-02-11 10:55:00,88.3,88.36,88.27,88.33,12400.0,73.4474,73.4973,73.4224,73.4723,12400.0
2015-02-11 11:00:00,88.33,88.4,88.33,88.37,13900.0,73.4723,73.5306,73.4723,73.5056,13900.0
2015-02-11 11:05:00,88.37,88.39,88.33,88.35,10500.0,73.5056,73.5223,73.4723,73.489,10500.0
2015-02-11 11:10:00,88.36,88.4,88.3,88.37,14100.0,73.4973,73.5306,73.4474,73.5056,14100.0
2015-02-11 11:15:00,88.37,88.4,88.26,88.27,12000.0,73.5056,73.5306,73.4141,73.4224,12000.0
2015-02-11 11:20:00,88.28,88.35,88.26,88.34,12200.0,73.4308,73.489,73.4141,73.4807,12200.0
2015-02-11 11:25:00,88.35,88.43,88.31,88.4,23000.0,73.489,73.5555,73.4557,73.5306,23000.0
2015-02-11 11:30:00,88.41,88.44,88.33,88.35,18600.0,73.5389,73.5638,73.4723,73.489,18600.0
2015-02-11 11:35:00,88.36,88.43,88.36,88.41,9400.0,73.4973,73.5555,73.4973,73.5389,9400.0
2015-02-11 11:40:00,88.42,88.46,88.33,88.35,10300.0,73.5472,73.5805,73.4723,73.489,10300.0
2015-02-11 11:45:00,88.34,88.44,88.33,88.39,49500.0,73.4807,73.5638,73.4723,73.5223,49500.0
2015-02-11 11:50:00,88.39,88.43,88.38,88.4,35600.0,73.5223,73.5555,73.5139,73.5306,35600.0
2015-02-11 11:55:00,88.4,88.55,88.39,88.49,17500.0,73.5306,73.6553,73.5223,73.6054,17500.0
2015-02-11 12:00:00,88.48,88.52,88.4,88.5,13400.0,73.5971,73.6304,73.5306,73.6138,13400.0
2015-02-11 12:05:00,88.48,88.56,88.48,88.56,5500.0,73.5971,73.6637,73.5971,73.6637,5500.0
2015-02-11 12:10:00,88.56,88.58,88.5,88.58,13000.0,73.6637,73.6803,73.6138,73.6803,13000.0
2015-02-11 12:15:00,88.58,88.7,88.57,88.68,8400.0,73.6803,73.7801,73.672,73.7635,8400.0
2015-02-11 12:20:00,88.67,88.78,88.65,88.78,9500.0,73.7552,73.8467,73.7385,73.8467,9500.0
2015-02-11 12:25:00,88.78,88.86,88.65,88.68,15400.0,73.8467,73.9132,73.7385,73.7635,15400.0
2015-02-11 12:30:00,88.7,88.73,88.7,88.71,4000.0,73.7801,73.8051,73.7801,73.7884,4000.0
2015-02-11 12:35:00,88.72,88.73,88.64,88.66,10000.0,73.7967,73.8051,73.7302,73.7468,10000.0
2015-02-11 12:40:00,88.67,88.67,88.45,88.45,11400.0,73.7552,73.7552,73.5722,73.5722,11400.0
2015-02-11 12:45:00,88.46,88.55,88.45,88.54,18200.0,73.5805,73.6553,73.5722,73.647,18200.0
2015-02-11 12:50:00,88.55,88.59,88.53,88.58,10600.0,73.6553,73.6886,73.6387,73.6803,10600.0
2015-02-11 12:55:00,88.57,88.66,88.52,88.53,13300.0,73.672,73.7468,73.6304,73.6387,13300.0
2015-02-11 13:00:00,88.55,88.59,88.54,88.56,8900.0,73.6553,73.6886,73.647,73.6637,8900.0
2015-02-11 13:05:00,88.56,88.57,88.5,88.54,23300.0,73.6637,73.672,73.6138,73.647,23300.0
2015-02-11 13:10:00,88.54,88.56,88.42,88.48,11700.0,73.647,73.6637,73.5472,73.5971,11700.0
2015-02-11 13:15:00,88.48,88.53,88.42,88.5,16100.0,73.5971,73.6387,73.5472,73.6138,16100.0
2015-02-11 13:20:00,88.5,88.53,88.43,88.52,10800.0,73.6138,73.6387,73.5555,73.6304,10800.0
2015-02-11 13:25:00,88.51,88.62,88.51,88.61,18600.0,73.6221,73.7136,73.6221,73.7052,18600.0
2015-02-11 13:30:00,88.61,88.64,88.54,88.64,13500.0,73.7052,73.7302,73.647,73.7302,13500.0
2015-02-11 13:35:00,88.62,88.77,88.62,88.77,28600.0,73.7136,73.8383,73.7136,73.8383,28600.0
2015-02-11 13:40:00,88.77,88.83,88.76,88.77,15300.0,73.8383,73.8882,73.83,73.8383,15300.0
2015-02-11 13:45:00,88.76,88.79,88.72,88.77,8700.0,73.83,73.855,73.7967,73.8383,8700.0
2015-02-11 13:50:00,88.78,88.83,88.77,88.78,10800.0,73.8467,73.8882,73.8383,73.8467,10800.0
2015-02-11 13:55:00,88.78,89.05,88.74,89.04,39700.0,73.8467,74.0712,73.8134,74.0629,39700.0
2015-02-11 14:00:00,89.03,89.08,88.92,88.98,17800.0,74.0546,74.0962,73.9631,74.013,17800.0
2015-02-11 14:05:00,88.98,89.09,88.95,89.07,16300.0,74.013,74.1045,73.9881,74.0879,16300.0
2015-02-11 14:10:00,89.05,89.06,88.99,89.01,11300.0,74.0712,74.0796,74.0213,74.038,11300.0
2015-02-11 14:15:00,89.03,89.03,88.94,88.98,17200.0,74.0546,74.0546,73.9797,74.013,17200.0
2015-02-11 14:20:00,88.98,88.99,88.86,88.87,26800.0,74.013,74.0213,73.9132,73.9215,26800.0
2015-02-11 14:25:00,88.87,88.87,88.76,88.82,15700.0,73.9215,73.9215,73.83,73.8799,15700.0
2015-02-11 14:30:00,88.82,88.89,88.8,88.86,13500.0,73.8799,73.9382,73.8633,73.9132,13500.0
2015-02-11 14:35:00,88.86,88.88,88.78,88.83,16800.0,73.9132,73.9298,73.8467,73.8882,16800.0
2015-02-11 14:40:00,88.84,88.9,88.79,88.79,13200.0,73.8966,73.9465,73.855,73.855,13200.0
2015-02-11 14:45:00,88.8,88.88,88.76,88.78,19800.0,73.8633,73.9298,73.83,73.8467,19800.0
2015-02-11 14:50:00,88.78,88.92,88.76,88.86,15900.0,73.8467,73.9631,73.83,73.9132,15900.0
2015-02-11 14:55:00,88.85,88.89,88.79,88.81,10100.0,73.9049,73.9382,73.855,73.8716,10100.0
2015-02-11 15:00:00,88.8,88.9,88.78,88.84,11600.0,73.8633,73.9465,73.8467,73.8966,11600.0
2015-02-11 15:05:00,88.83,88.88,88.77,88.86,14800.0,73.8882,73.9298,73.8383,73.9132,14800.0
2015-02-11 15:10:00,88.86,88.87,88.81,88.85,17100.0,73.9132,73.9215,73.8716,73.9049,17100.0
2015-02-11 15:15:00,88.84,88.85,88.77,88.79,27800.0,73.8966,73.9049,73.8383,73.855,27800.0
2015-02-11 15:20:00,88.8,88.9,88.79,88.89,27100.0,73.8633,73.9465,73.855,73.9382,27100.0
2015-02-11 15:25:00,88.9,89.08,88.9,89.04,32700.0,73.9465,74.0962,73.9465,74.0629,32700.0
2015-02-11 15:30:00,89.06,89.31,88.9,88.94,56600.0,74.0796,74.2875,73.9465,73.9797,56600.0
2015-02-11 15:35:00,88.95,89.05,88.89,88.93,43900.0,73.9881,74.0712,73.9382,73.9714,43900.0
2015-02-11 15:40:00,88.94,89.01,88.87,88.91,41400.0,73.9797,74.038,73.9215,73.9548,41400.0
2015-02-11 15:45:00,88.9,88.94,88.76,88.8,33600.0,73.9465,73.9797,73.83,73.8633,33600.0
2015-02-11 15:50:00,88.81,88.83,88.73,88.76,34800.0,73.8716,73.8882,73.8051,73.83,34800.0
2015-02-11 15:55:00,88.77,88.87,88.75,88.84,55100.0,73.8383,73.9215,73.8217,73.8966,55100.0
2015-02-12 09:30:00,89.42,89.45,89.07,89.15,52400.0,74.379,74.404,74.0879,74.1544,52400.0
2015-02-12 09:35:00,89.17,89.39,89.11,89.16,29800.0,74.1711,74.354,74.1211,74.1627,29800.0
2015-02-12 09:40:00,89.12,89.25,89.07,89.1,29200.0,74.1295,74.2376,74.0879,74.1128,29200.0
2015-02-12 09:45:00,89.09,89.18,88.94,88.94,41500.0,74.1045,74.1794,73.9797,73.9797,41500.0
2015-02-12 09:50:00,88.98,89.01,88.93,88.95,14700.0,74.013,74.038,73.9714,73.9881,14700.0
2015-02-12 09:55:00,88.96,89.03,88.93,88.93,24000.0,73.9964,74.0546,73.9714,73.9714,24000.0
2015-02-12 10:00:00,88.92,88.94,88.73,88.78,35700.0,73.9631,73.9797,73.8051,73.8467,35700.0
2015-02-12 10:05:00,88.8,88.86,88.73,88.82,23900.0,73.8633,73.9132,73.8051,73.8799,23900.0
2015-02-12 10:10:00,88.81,88.84,88.78,88.79,15900.0,73.8716,73.8966,73.8467,73.855,15900.0
2015-02-12 10:15:00,88.79,88.85,88.74,88.81,17600.0,73.855,73.9049,73.8134,73.8716,17600.0
2015-02-12 10:20:00,88.8,88.81,88.65,88.65,32300.0,73.8633,73.8716,73.7385,73.7385,32300.0
2015-02-12 10:25:00,88.67,88.67,88.38,88.42,42100.0,73.7552,73.7552,73.5139,73.5472,42100.0
2015-02-12 10:30:00,88.43,88.51,88.39,88.5,23600.0,73.5555,73.6221,73.5223,73.6138,23600.0
2015-02-12 10:35:00,88.5,88.66,88.49,88.64,25300.0,73.6138,73.7468,73.6054,73.7302,25300.0
2015-02-12 10:40:00,88.66,88.66,88.56,88.62,12000.0,73.7468,73.7468,73.6637,73.7136,12000.0
2015-02-12 10:45:00,88.62,88.62,88.53,88.54,26000.0,73.7136,73.7136,73.6387,73.647,26000.0
2015-02-12 10:50:00,88.56,88.6,88.48,88.52,18800.0,73.6637,73.6969,73.5971,73.6304,18800.0
2015-02-12 10:55:00,88.53,88.58,88.47,88.48,32300.0,73.6387,73.6803,73.5888,73.5971,32300.0
2015-02-12 11:00:00,88.48,88.48,88.4,88.42,18900.0,73.5971,73.5971,73.5306,73.5472,18900.0
2015-02-12 11:05:00,88.44,88.47,88.34,88.4,15100.0,73.5638,73.5888,73.4807,73.5306,15100.0
2015-02-12 11:10:00,88.38,88.5,88.37,88.44,28100.0,73.5139,73.6138,73.5056,73.5638,28100.0
2015-02-12 11:15:00,88.45,88.48,88.4,88.47,16500.0,73.5722,73.5971,73.5306,73.5888,16500.0
2015-02-12 11:20:00,88.47,88.47,88.23,88.3,26300.0,73.5888,73.5888,73.3892,73.4474,26300.0
2015-02-12 11:25:00,88.3,88.33,88.26,88.3,14300.0,73.4474,73.4723,73.4141,73.4474,14300.0
2015-02-12 11:30:00,88.29,88.49,88.29,88.49,22200.0,73.4391,73.6054,73.4391,73.6054,22200.0
2015-02-12 11:35:00,88.49,88.59,88.48,88.54,21100.0,73.6054,73.6886,73.5971,73.647,21100.0
2015-02-12 11:40:00,88.55,88.62,88.54,88.58,16800.0,73.6553,73.7136,73.647,73.6803,16800.0
2015-02-12 11:45:00,88.58,88.64,88.45,88.47,21500.0,73.6803,73.7302,73.5722,73.5888,21500.0
2015-02-12 11:50:00,88.48,88.5,88.45,88.46,18100.0,73.5971,73.6138,73.5722,73.5805,18100.0
2015-02-12 11:55:00,88.47,88.5,88.45,88.49,10000.0,73.5888,73.6138,73.5722,73.6054,10000.0
2015-02-12 12:00:00,88.5,88.57,88.49,88.56,12600.0,73.6138,73.672,73.6054,73.6637,12600.0
2015-02-12 12:05:00,88.56,88.61,88.52,88.54,16200.0,73.6637,73.7052,73.6304,73.647,16200.0
2015-02-12 12:10:00,88.54,88.69,88.53,88.68,12000.0,73.647,73.7718,73.6387,73.7635,12000.0
2015-02-12 12:15:00,88.69,88.71,88.63,88.64,12300.0,73.7718,73.7884,73.7219,73.7302,12300.0
2015-02-12 12:20:00,88.63,88.63,88.55,88.57,8900.0,73.7219,73.7219,73.6553,73.672,8900.0
2015-02-12 12:25:00,88.58,88.65,88.58,88.59,10100.0,73.6803,73.7385,73.6803,73.6886,10100.0
2015-02-12 12:30:00,88.6,88.63,88.56,88.63,31200.0,73.6969,73.7219,73.6637,73.7219,31200.0
2015-02-12 12:35:00,88.63,88.68,88.61,88.67,13600.0,73.7219,73.7635,73.7052,73.7552,13600.0
2015-02-12 12:40:00,88.67,88.71,88.67,88.7,27200.0,73.7552,73.7884,73.7552,73.7801,27200.0
2015-02-12 12:45:00,88.69,88.75,88.68,88.68,18100.0,73.7718,73.8217,73.7635,73.7635,18100.0
2015-02-12 12:50:00,88.7,88.71,88.68,88.68,15200.0,73.7801,73.7884,73.7635,73.7635,15200.0
2015-02-12 12:55:00,88.68,88.68,88.58,88.59,14100.0,73.7635,73.7635,73.6803,73.6886,14100.0
2015-02-12 13:00:00,88.58,88.66,88.57,88.62,14700.0,73.6803,73.7468,73.672,73.7136,14700.0
2015-02-12 13:05:00,88.62,88.64,88.55,88.55,19000.0,73.7136,73.7302,73.6553,73.6553,19000.0
2015-02-12 13:10:00,88.55,88.72,88.54,88.7,15900.0,73.6553,73.7967,73.647,73.7801,15900.0
2015-02-12 13:15:00,88.71,88.88,88.71,88.88,17300.0,73.7884,73.9298,73.7884,73.9298,17300.0
2015-02-12 13:20:00,88.88,88.97,88.85,88.87,11700.0,73.9298,74.0047,73.9049,73.9215,11700.0
2015-02-12 13:25:00,88.87,89.0,88.86,88.98,13100.0,73.9215,74.0296,73.9132,74.013,13100.0
2015-02-12 13:30:00,88.98,88.98,88.91,88.94,18900.0,74.013,74.013,73.9548,73.9797,18900.0
2015-02-12 13:35:00,88.94,88.96,88.89,88.93,13200.0,73.9797,73.9964,73.9382,73.9714,13200.0
2015-02-12 13:40:00,88.93,88.96,88.92,88.94,12900.0,73.9714,73.9964,73.9631,73.9797,12900.0
2015-02-12 13:45:00,88.95,88.98,88.86,88.87,18700.0,73.9881,74.013,73.9132,73.9215,18700.0
2015-02-12 13:50:00,88.87,88.89,88.85,88.88,7000.0,73.9215,73.9382,73.9049,73.9298,7000.0
2015-02-12 13:55:00,88.87,88.91,88.8,88.91,19700.0,73.9215,73.9548,73.8633,73.9548,19700.0
2015-02-12 14:00:00,88.9,88.94,88.88,88.88,22000.0,73.9465,73.9797,73.9298,73.9298,22000.0
2015-02-12 14:05:00,88.89,88.94,88.88,88.92,27300.0,73.9382,73.9797,73.9298,73.9631,27300.0
2015-02-12 14:10:00,88.93,89.0,88.92,89.0,15600.0,73.9714,74.0296,73.9631,74.0296,15600.0
2015-02-12 14:15:00,89.0,89.0,88.97,89.0,25100.0,74.0296,74.0296,74.0047,74.0296,25100.0
2015-02-12 14:20:00,89.0,89.06,88.96,89.04,43200.0,74.0296,74.0796,73.9964,74.0629,43200.0
2015-02-12 14:25:00,89.04,89.06,89.0,89.0,17700.0,74.0629,74.0796,74.0296,74.0296,17700.0
2015-02-12 14:30:00,89.01,89.07,89.0,89.03,18300.0,74.038,74.0879,74.0296,74.0546,18300.0
2015-02-12 14:35:00,89.03,89.06,89.03,89.06,19300.0,74.0546,74.0796,74.0546,74.0796,19300.0
2015-02-12 14:40:00,89.05,89.15,89.03,89.15,15700.0,74.0712,74.1544,74.0546,74.1544,15700.0
2015-02-12 14:45:00,89.15,89.19,89.11,89.14,23300.0,74.1544,74.1877,74.1211,74.1461,23300.0
2015-02-12 14:50:00,89.15,89.23,89.13,89.23,18800.0,74.1544,74.221,74.1378,74.221,18800.0
2015-02-12 14:55:00,89.22,89.3,89.2,89.28,27500.0,74.2126,74.2792,74.196,74.2626,27500.0
2015-02-12 15:00:00,89.28,89.34,89.24,89.3,39600.0,74.2626,74.3125,74.2293,74.2792,39600.0
2015-02-12 15:05:00,89.3,89.31,89.27,89.28,21600.0,74.2792,74.2875,74.2542,74.2626,21600.0
2015-02-12 15:10:00,89.27,89.28,89.24,89.26,30000.0,74.2542,74.2626,74.2293,74.2459,30000.0
2015-02-12 15:15:00,89.26,89.34,89.25,89.33,30200.0,74.2459,74.3125,74.2376,74.3041,30200.0
2015-02-12 15:20:00,89.32,89.35,89.3,89.34,29000.0,74.2958,74.3208,74.2792,74.3125,29000.0
2015-02-12 15:25:00,89.33,89.35,89.2,89.25,48200.0,74.3041,74.3208,74.196,74.2376,48200.0
2015-02-12 15:30:00,89.24,89.31,89.23,89.27,31800.0,74.2293,74.2875,74.221,74.2542,31800.0
2015-02-12 15:35:00,89.26,89.31,89.24,89.29,28600.0,74.2459,74.2875,74.2293,74.2709,28600.0
2015-02-12 15:40:00,89.28,89.33,89.27,89.28,36200.0,74.2626,74.3041,74.2542,74.2626,36200.0
2015-02-12 15:45:00,89.29,89.37,89.28,89.36,48800.0,74.2709,74.3374,74.2626,74.3291,48800.0
2015-02-12 15:50:00,89.36,89.36,89.28,89.3,59600.0,74.3291,74.3291,74.2626,74.2792,59600.0
2015-02-12 15:55:00,89.3,89.38,89.29,89.36,100500.0,74.2792,74.3457,74.2709,74.3291,100500.0
2015-02-13 09:30:00,89.38,89.41,89.18,89.3,37600.0,74.3457,74.3707,74.1794,74.2792,37600.0
2015-02-13 09:35:00,89.35,89.43,89.32,89.42,29600.0,74.3208,74.3873,74.2958,74.379,29600.0
2015-02-13 09:40:00,89.42,89.57,89.35,89.54,27700.0,74.379,74.5038,74.3208,74.4788,27700.0
2015-02-13 09:45:00,89.54,89.65,89.52,89.62,11200.0,74.4788,74.5703,74.4622,74.5454,11200.0
2015-02-13 09:50:00,89.66,89.87,89.63,89.84,23100.0,74.5786,74.7533,74.5537,74.7284,23100.0
2015-02-13 09:55:00,89.83,90.04,89.83,89.96,84700.0,74.72,74.8947,74.72,74.8282,84700.0
2015-02-13 10:00:00,89.95,89.95,89.69,89.84,26900.0,74.8199,74.8199,74.6036,74.7284,26900.0
2015-02-13 10:05:00,89.84,89.93,89.81,89.88,7500.0,74.7284,74.8032,74.7034,74.7616,7500.0
2015-02-13 10:10:00,89.87,89.88,89.79,89.82,11200.0,74.7533,74.7616,74.6868,74.7117,11200.0
2015-02-13 10:15:00,89.81,89.87,89.81,89.82,11500.0,74.7034,74.7533,74.7034,74.7117,11500.0
2015-02-13 10:20:00,89.81,89.96,89.79,89.91,15200.0,74.7034,74.8282,74.6868,74.7866,15200.0
2015-02-13 10:25:00,89.92,89.99,89.92,89.99,10900.0,74.7949,74.8531,74.7949,74.8531,10900.0
2015-02-13 10:30:00,89.98,90.09,89.93,90.02,35000.0,74.8448,74.9363,74.8032,74.8781,35000.0
2015-02-13 10:35:00,90.02,90.1,89.99,90.06,12000.0,74.8781,74.9446,74.8531,74.9114,12000.0
2015-02-13 10:40:00,90.05,90.14,90.03,90.11,25400.0,74.903,74.9779,74.8864,74.9529,25400.0
2015-02-13 10:45:00,90.12,90.15,90.06,90.07,11900.0,74.9613,74.9862,74.9114,74.9197,11900.0
2015-02-13 10:50:00,90.07,90.21,90.07,90.2,15400.0,74.9197,75.0361,74.9197,75.0278,15400.0
2015-02-13 10:55:00,90.2,90.21,90.14,90.14,23400.0,75.0278,75.0361,74.9779,74.9779,23400.0
2015-02-13 11:00:00,90.15,90.3,90.14,90.3,19200.0,74.9862,75.111,74.9779,75.111,19200.0
2015-02-13 11:05:00,90.3,90.35,90.28,90.33,17300.0,75.111,75.1526,75.0943,75.1359,17300.0
2015-02-13 11:10:00,90.33,90.36,90.28,90.32,11700.0,75.1359,75.1609,75.0943,75.1276,11700.0
2015-02-13 11:15:00,90.32,90.33,90.23,90.3,18300.0,75.1276,75.1359,75.0528,75.111,18300.0
2015-02-13 11:20:00,90.3,90.32,90.14,90.19,23900.0,75.111,75.1276,74.9779,75.0195,23900.0
2015-02-13 11:25:00,90.19,90.32,90.19,90.29,26300.0,75.0195,75.1276,75.0195,75.1027,26300.0
2015-02-13 11:30:00,90.33,90.39,90.31,90.35,34400.0,75.1359,75.1858,75.1193,75.1526,34400.0
2015-02-13 11:35:00,90.35,90.35,90.23,90.3,16700.0,75.1526,75.1526,75.0528,75.111,16700.0
2015-02-13 11:40:00,90.29,90.3,90.21,90.28,25200.0,75.1027,75.111,75.0361,75.0943,25200.0
2015-02-13 11:45:00,90.27,90.28,90.15,90.16,19600.0,75.086,75.0943,74.9862,74.9945,19600.0
2015-02-13 11:50:00,90.15,90.18,90.02,90.04,20000.0,74.9862,75.0112,74.8781,74.8947,20000.0
2015-02-13 11:55:00,90.04,90.1,90.01,90.03,16800.0,74.8947,74.9446,74.8698,74.8864,16800.0
2015-02-13 12:00:00,90.04,90.09,90.03,90.09,14600.0,74.8947,74.9363,74.8864,74.9363,14600.0
2015-02-13 12:05:00,90.08,90.09,89.94,90.01,14800.0,74.928,74.9363,74.8115,74.8698,14800.0
2015-02-13 12:10:00,90.01,90.01,89.91,89.91,15600.0,74.8698,74.8698,74.7866,74.7866,15600.0
2015-02-13 12:15:00,89.91,89.92,89.83,89.86,13800.0,74.7866,74.7949,74.72,74.745,13800.0
2015-02-13 12:20:00,89.84,89.88,89.8,89.88,11300.0,74.7284,74.7616,74.6951,74.7616,11300.0
2015-02-13 12:25:00,89.89,89.89,89.8,89.81,11400.0,74.7699,74.7699,74.6951,74.7034,11400.0
2015-02-13 12:30:00,89.81,89.82,89.76,89.77,13400.0,74.7034,74.7117,74.6618,74.6701,13400.0
2015-02-13 12:35:00,89.76,89.79,89.72,89.73,21000.0,74.6618,74.6868,74.6285,74.6369,21000.0
2015-02-13 12:40:00,89.73,89.76,89.7,89.75,11800.0,74.6369,74.6618,74.6119,74.6535,11800.0
2015-02-13 12:45:00,89.75,89.75,89.65,89.66,12400.0,74.6535,74.6535,74.5703,74.5786,12400.0
2015-02-13 12:50:00,89.67,89.73,89.65,89.65,11100.0,74.587,74.6369,74.5703,74.5703,11100.0
2015-02-13 12:55:00,89.65,89.72,89.59,89.61,17300.0,74.5703,74.6285,74.5204,74.537,17300.0
2015-02-13 13:00:00,89.62,89.73,89.61,89.71,15300.0,74.5454,74.6369,74.537,74.6202,15300.0
2015-02-13 13:05:00,89.72,89.72,89.65,89.68,11700.0,74.6285,74.6285,74.5703,74.5953,11700.0
2015-02-13 13:10:00,89.68,89.68,89.59,89.6,20300.0,74.5953,74.5953,74.5204,74.5287,20300.0
2015-02-13 13:15:00,89.61,89.78,89.61,89.77,13600.0,74.537,74.6784,74.537,74.6701,13600.0
2015-02-13 13:20:00,89.78,89.87,89.78,89.82,9500.0,74.6784,74.7533,74.6784,74.7117,9500.0
2015-02-13 13:25:00,89.84,89.84,89.76,89.78,14100.0,74.7284,74.7284,74.6618,74.6784,14100.0
2015-02-13 13:30:00,89.78,89.79,89.7,89.74,10600.0,74.6784,74.6868,74.6119,74.6452,10600.0
2015-02-13 13:35:00,89.76,89.81,89.69,89.81,16500.0,74.6618,74.7034,74.6036,74.7034,16500.0
2015-02-13 13:40:00,89.82,89.83,89.72,89.81,11200.0,74.7117,74.72,74.6285,74.7034,11200.0
2015-02-13 13:45:00,89.83,89.83,89.73,89.79,10300.0,74.72,74.72,74.6369,74.6868,10300.0
2015-02-13 13:50:00,89.79,89.86,89.77,89.82,17100.0,74.6868,74.745,74.6701,74.7117,17100.0
2015-02-13 13:55:00,89.81,89.82,89.78,89.79,16100.0,74.7034,74.7117,74.6784,74.6868,16100.0
2015-02-13 14:00:00,89.78,89.85,89.77,89.83,30900.0,74.6784,74.7367,74.6701,74.72,30900.0
2015-02-13 14:05:00,89.83,89.94,89.83,89.93,23400.0,74.72,74.8115,74.72,74.8032,23400.0
2015-02-13 14:10:00,89.93,89.99,89.9,89.92,17600.0,74.8032,74.8531,74.7783,74.7949,17600.0
2015-02-13 14:15:00,89.93,89.99,89.92,89.96,16900.0,74.8032,74.8531,74.7949,74.8282,16900.0
2015-02-13 14:20:00,89.95,90.0,89.95,89.99,17300.0,74.8199,74.8614,74.8199,74.8531,17300.0
2015-02-13 14:25:00,89.98,90.05,89.98,90.02,15800.0,74.8448,74.903,74.8448,74.8781,15800.0
2015-02-13 14:30:00,90.02,90.05,90.0,90.0,12000.0,74.8781,74.903,74.8614,74.8614,12000.0
2015-02-13 14:35:00,90.0,90.04,89.94,89.94,15600.0,74.8614,74.8947,74.8115,74.8115,15600.0
2015-02-13 14:40:00,89.95,90.04,89.94,90.01,32200.0,74.8199,74.8947,74.8115,74.8698,32200.0
2015-02-13 14:45:00,90.03,90.1,90.02,90.03,8400.0,74.8864,74.9446,74.8781,74.8864,8400.0
2015-02-13 14:50:00,90.04,90.07,90.02,90.07,12700.0,74.8947,74.9197,74.8781,74.9197,12700.0
2015-02-13 14:55:00,90.06,90.11,90.05,90.08,10600.0,74.9114,74.9529,74.903,74.928,10600.0
2015-02-13 15:00:00,90.08,90.08,89.97,90.0,28200.0,74.928,74.928,74.8365,74.8614,28200.0
2015-02-13 15:05:00,90.01,90.07,89.98,90.01,55800.0,74.8698,74.9197,74.8448,74.8698,55800.0
2015-02-13 15:10:00,90.02,90.09,90.01,90.08,14800.0,74.8781,74.9363,74.8698,74.928,14800.0
2015-02-13 15:15:00,90.09,90.09,90.04,90.08,18500.0,74.9363,74.9363,74.8947,74.928,18500.0
2015-02-13 15:20:00,90.07,90.07,90.04,90.06,27900.0,74.9197,74.9197,74.8947,74.9114,27900.0
2015-02-13 15:25:00,90.06,90.09,90.04,90.09,24100.0,74.9114,74.9363,74.8947,74.9363,24100.0
2015-02-13 15:30:00,90.08,90.11,90.02,90.05,29500.0,74.928,74.9529,74.8781,74.903,29500.0
2015-02-13 15:35:00,90.06,90.06,89.93,89.95,21200.0,74.9114,74.9114,74.8032,74.8199,21200.0
2015-02-13 15:40:00,89.96,90.06,89.92,90.06,26600.0,74.8282,74.9114,74.7949,74.9114,26600.0
2015-02-13 15:45:00,90.07,90.12,90.0,90.04,51600.0,74.9197,74.9613,74.8614,74.8947,51600.0
2015-02-13 15:50:00,90.04,90.06,89.95,89.95,38100.0,74.8947,74.9114,74.8199,74.8199,38100.0
2015-02-13 15:55:00,89.95,90.05,89.94,90.02,91100.0,74.8199,74.903,74.8115,74.8781,91100.0
2015-02-17 09:30:00,89.99,90.35,89.96,90.35,131800.0,74.8531,75.1526,74.8282,75.1526,131800.0
2015-02-17 09:35:00,90.36,90.37,90.19,90.24,42700.0,75.1609,75.1692,75.0195,75.0611,42700.0
2015-02-17 09:40:00,90.24,90.24,90.05,90.07,59000.0,75.0611,75.0611,74.903,74.9197,59000.0
2015-02-17 09:45:00,90.09,90.13,89.95,89.98,44000.0,74.9363,74.9696,74.8199,74.8448,44000.0
2015-02-17 09:50:00,89.96,89.96,89.66,89.76,31200.0,74.8282,74.8282,74.5786,74.6618,31200.0
2015-02-17 09:55:00,89.74,89.76,89.51,89.57,35000.0,74.6452,74.6618,74.4539,74.5038,35000.0
2015-02-17 10:00:00,89.55,89.61,89.38,89.61,52600.0,74.4871,74.537,74.3457,74.537,52600.0
2015-02-17 10:05:00,89.61,89.75,89.44,89.66,57100.0,74.537,74.6535,74.3956,74.5786,57100.0
2015-02-17 10:10:00,89.66,89.7,89.57,89.64,46600.0,74.5786,74.6119,74.5038,74.562,46600.0
2015-02-17 10:15:00,89.66,89.66,89.4,89.4,11400.0,74.5786,74.5786,74.3624,74.3624,11400.0
2015-02-17 10:20:00,89.43,89.51,89.3,89.35,22500.0,74.3873,74.4539,74.2792,74.3208,22500.0
2015-02-17 10:25:00,89.35,89.4,89.21,89.4,16000.0,74.3208,74.3624,74.2043,74.3624,16000.0
2015-02-17 10:30:00,89.39,89.48,89.38,89.48,13800.0,74.354,74.4289,74.3457,74.4289,13800.0
2015-02-17 10:35:00,89.5,89.53,89.41,89.42,9400.0,74.4455,74.4705,74.3707,74.379,9400.0
2015-02-17 10:40:00,89.43,89.48,89.43,89.43,7500.0,74.3873,74.4289,74.3873,74.3873,7500.0
2015-02-17 10:45:00,89.42,89.42,89.29,89.41,18900.0,74.379,74.379,74.2709,74.3707,18900.0
2015-02-17 10:50:00,89.42,89.45,89.35,89.38,13400.0,74.379,74.404,74.3208,74.3457,13400.0
2015-02-17 10:55:00,89.37,89.43,89.35,89.39,12600.0,74.3374,74.3873,74.3208,74.354,12600.0
2015-02-17 11:00:00,89.4,89.46,89.4,89.42,12500.0,74.3624,74.4123,74.3624,74.379,12500.0
2015-02-17 11:05:00,89.43,89.49,89.43,89.48,7600.0,74.3873,74.4372,74.3873,74.4289,7600.0
2015-02-17 11:10:00,89.5,89.5,89.45,89.48,13600.0,74.4455,74.4455,74.404,74.4289,13600.0
2015-02-17 11:15:00,89.48,89.51,89.47,89.5,11600.0,74.4289,74.4539,74.4206,74.4455,11600.0
2015-02-17 11:20:00,89.5,89.55,89.47,89.47,10300.0,74.4455,74.4871,74.4206,74.4206,10300.0
2015-02-17 11:25:00,89.47,89.53,89.46,89.53,7400.0,74.4206,74.4705,74.4123,74.4705,7400.0
2015-02-17 11:30:00,89.54,89.7,89.54,89.7,10700.0,74.4788,74.6119,74.4788,74.6119,10700.0
2015-02-17 11:35:00,89.69,89.75,89.67,89.68,27400.0,74.6036,74.6535,74.587,74.5953,27400.0
2015-02-17 11:40:00,89.67,89.68,89.58,89.63,11700.0,74.587,74.5953,74.5121,74.5537,11700.0
2015-02-17 11:45:00,89.63,89.66,89.56,89.57,8700.0,74.5537,74.5786,74.4955,74.5038,8700.0
2015-02-17 11:50:00,89.57,89.63,89.57,89.62,7700.0,74.5038,74.5537,74.5038,74.5454,7700.0
2015-02-17 11:55:00,89.61,89.65,89.6,89.62,11500.0,74.537,74.5703,74.5287,74.5454,11500.0
2015-02-17 12:00:00,89.63,89.74,89.63,89.73,8100.0,74.5537,74.6452,74.5537,74.6369,8100.0
2015-02-17 12:05:00,89.73,89.82,89.72,89.8,14000.0,74.6369,74.7117,74.6285,74.6951,14000.0
2015-02-17 12:10:00,89.8,89.82,89.74,89.8,7100.0,74.6951,74.7117,74.6452,74.6951,7100.0
2015-02-17 12:15:00,89.81,89.86,89.81,89.83,6600.0,74.7034,74.745,74.7034,74.72,6600.0
2015-02-17 12:20:00,89.82,89.82,89.76,89.78,6200.0,74.7117,74.7117,74.6618,74.6784,6200.0
2015-02-17 12:25:00,89.78,89.79,89.75,89.75,5700.0,74.6784,74.6868,74.6535,74.6535,5700.0
2015-02-17 12:30:00,89.75,89.88,89.75,89.87,7600.0,74.6535,74.7616,74.6535,74.7533,7600.0
2015-02-17 12:35:00,89.87,89.87,89.85,89.85,3400.0,74.7533,74.7533,74.7367,74.7367,3400.0
2015-02-17 12:40:00,89.86,89.86,89.77,89.81,8900.0,74.745,74.745,74.6701,74.7034,8900.0
2015-02-17 12:45:00,89.79,89.86,89.79,89.84,4100.0,74.6868,74.745,74.6868,74.7284,4100.0
2015-02-17 12:50:00,89.84,89.85,89.79,89.84,11300.0,74.7284,74.7367,74.6868,74.7284,11300.0
2015-02-17 12:55:00,89.84,89.88,89.82,89.88,10000.0,74.7284,74.7616,74.7117,74.7616,10000.0
2015-02-17 13:00:00,89.89,89.93,89.86,89.93,15600.0,74.7699,74.8032,74.745,74.8032,15600.0
2015-02-17 13:05:00,89.95,89.95,89.89,89.93,12300.0,74.8199,74.8199,74.7699,74.8032,12300.0
2015-02-17 13:10:00,89.94,90.01,89.93,89.96,13900.0,74.8115,74.8698,74.8032,74.8282,13900.0
2015-02-17 13:15:00,89.96,89.96,89.9,89.95,9900.0,74.8282,74.8282,74.7783,74.8199,9900.0
2015-02-17 13:20:00,89.95,90.01,89.91,89.95,6600.0,74.8199,74.8698,74.7866,74.8199,6600.0
2015-02-17 13:25:00,89.95,89.99,89.89,89.98,7600.0,74.8199,74.8531,74.7699,74.8448,7600.0
2015-02-17 13:30:00,90.0,90.0,89.97,89.97,8100.0,74.8614,74.8614,74.8365,74.8365,8100.0
2015-02-17 13:35:00,89.95,89.95,89.87,89.89,8900.0,74.8199,74.8199,74.7533,74.7699,8900.0
2015-02-17 13:40:00,89.89,89.97,89.88,89.96,6700.0,74.7699,74.8365,74.7616,74.8282,6700.0
2015-02-17 13:45:00,89.95,89.97,89.91,89.94,6900.0,74.8199,74.8365,74.7866,74.8115,6900.0
2015-02-17 13:50:00,89.92,89.92,89.87,89.88,8400.0,74.7949,74.7949,74.7533,74.7616,8400.0
2015-02-17 13:55:00,89.88,89.89,89.8,89.86,9000.0,74.7616,74.7699,74.6951,74.745,9000.0
2015-02-17 14:00:00,89.84,89.85,89.78,89.83,21100.0,74.7284,74.7367,74.6784,74.72,21100.0
2015-02-17 14:05:00,89.84,89.89,89.83,89.84,8000.0,74.7284,74.7699,74.72,74.7284,8000.0
2015-02-17 14:10:00,89.84,89.95,89.84,89.92,8600.0,74.7284,74.8199,74.7284,74.7949,8600.0
2015-02-17 14:15:00,89.93,89.97,89.91,89.95,13600.0,74.8032,74.8365,74.7866,74.8199,13600.0
2015-02-17 14:20:00,89.96,89.99,89.96,89.97,6400.0,74.8282,74.8531,74.8282,74.8365,6400.0
2015-02-17 14:25:00,89.98,89.99,89.9,89.91,11100.0,74.8448,74.8531,74.7783,74.7866,11100.0
2015-02-17 14:30:00,89.9,89.97,89.9,89.95,7300.0,74.7783,74.8365,74.7783,74.8199,7300.0
2015-02-17 14:35:00,89.93,89.93,89.83,89.83,12700.0,74.8032,74.8032,74.72,74.72,12700.0
2015-02-17 14:40:00,89.82,89.83,89.74,89.74,8900.0,74.7117,74.72,74.6452,74.6452,8900.0
2015-02-17 14:45:00,89.73,89.81,89.71,89.8,12100.0,74.6369,74.7034,74.6202,74.6951,12100.0
2015-02-17 14:50:00,89.8,89.83,89.78,89.8,10100.0,74.6951,74.72,74.6784,74.6951,10100.0
2015-02-17 14:55:00,89.8,89.8,89.64,89.64,18300.0,74.6951,74.6951,74.562,74.562,18300.0
2015-02-17 15:00:00,89.64,89.7,89.63,89.69,10500.0,74.562,74.6119,74.5537,74.6036,10500.0
2015-02-17 15:05:00,89.68,89.81,89.68,89.81,12600.0,74.5953,74.7034,74.5953,74.7034,12600.0
2015-02-17 15:10:00,89.82,89.86,89.78,89.86,9300.0,74.7117,74.745,74.6784,74.745,9300.0
2015-02-17 15:15:00,89.86,89.86,89.81,89.84,14300.0,74.745,74.745,74.7034,74.7284,14300.0
2015-02-17 15:20:00,89.84,89.91,89.79,89.9,36800.0,74.7284,74.7866,74.6868,74.7783,36800.0
2015-02-17 15:25:00,89.9,89.91,89.86,89.9,33300.0,74.7783,74.7866,74.745,74.7783,33300.0
2015-02-17 15:30:00,89.9,89.91,89.76,89.76,29700.0,74.7783,74.7866,74.6618,74.6618,29700.0
2015-02-17 15:35:00,89.76,89.81,89.75,89.79,22900.0,74.6618,74.7034,74.6535,74.6868,22900.0
2015-02-17 15:40:00,89.79,89.81,89.77,89.79,34800.0,74.6868,74.7034,74.6701,74.6868,34800.0
2015-02-17 15:45:00,89.8,89.83,89.74,89.77,47900.0,74.6951,74.72,74.6452,74.6701,47900.0
2015-02-17 15:50:00,89.78,89.8,89.75,89.77,29300.0,74.6784,74.6951,74.6535,74.6701,29300.0
2015-02-17 15:55:00,89.77,89.89,89.77,89.89,68900.0,74.6701,74.7699,74.6701,74.7699,68900.0
2015-02-18 09:30:00,91.75,91.75,91.37,91.59,305300.0,76.3171,76.3171,76.001,76.184,305300.0
2015-02-18 09:35:00,91.59,91.88,91.45,91.67,271800.0,76.184,76.4252,76.0675,76.2505,271800.0
2015-02-18 09:40:00,91.69,91.9,91.58,91.9,160000.0,76.2672,76.4419,76.1757,76.4419,160000.0
2015-02-18 09:45:00,91.9,91.93,91.61,91.72,144900.0,76.4419,76.4668,76.2006,76.2921,144900.0
2015-02-18 09:50:00,91.73,91.86,91.65,91.66,83700.0,76.3004,76.4086,76.2339,76.2422,83700.0
2015-02-18 09:55:00,91.71,91.75,91.63,91.74,89100.0,76.2838,76.3171,76.2173,76.3088,89100.0
2015-02-18 10:00:00,91.73,91.89,91.63,91.7,154000.0,76.3004,76.4335,76.2173,76.2755,154000.0
2015-02-18 10:05:00,91.7,91.75,91.62,91.72,92300.0,76.2755,76.3171,76.2089,76.2921,92300.0
2015-02-18 10:10:00,91.72,91.75,91.68,91.74,80000.0,76.2921,76.3171,76.2589,76.3088,80000.0
2015-02-18 10:15:00,91.74,91.8,91.69,91.76,158300.0,76.3088,76.3587,76.2672,76.3254,158300.0
2015-02-18 10:20:00,91.75,91.78,91.65,91.7,99700.0,76.3171,76.342,76.2339,76.2755,99700.0
2015-02-18 10:25:00,91.7,91.8,91.68,91.75,54100.0,76.2755,76.3587,76.2589,76.3171,54100.0
2015-02-18 10:30:00,91.76,91.85,91.64,91.85,49900.0,76.3254,76.4003,76.2256,76.4003,49900.0
2015-02-18 10:35:00,91.83,91.85,91.72,91.74,42000.0,76.3836,76.4003,76.2921,76.3088,42000.0
2015-02-18 10:40:00,91.74,91.75,91.67,91.72,46300.0,76.3088,76.3171,76.2505,76.2921,46300.0
2015-02-18 10:45:00,91.73,91.87,91.72,91.85,63400.0,76.3004,76.4169,76.2921,76.4003,63400.0
2015-02-18 10:50:00,91.84,91.85,91.69,91.71,47300.0,76.3919,76.4003,76.2672,76.2838,47300.0
2015-02-18 10:55:00,91.72,91.81,91.71,91.75,29500.0,76.2921,76.367,76.2838,76.3171,29500.0
2015-02-18 11:00:00,91.74,91.78,91.72,91.73,24500.0,76.3088,76.342,76.2921,76.3004,24500.0
2015-02-18 11:05:00,91.73,91.75,91.53,91.59,94400.0,76.3004,76.3171,76.1341,76.184,94400.0
2015-02-18 11:10:00,91.59,91.7,91.58,91.62,56000.0,76.184,76.2755,76.1757,76.2089,56000.0
2015-02-18 11:15:00,91.63,91.71,91.62,91.65,36800.0,76.2173,76.2838,76.2089,76.2339,36800.0
2015-02-18 11:20:00,91.65,91.69,91.52,91.61,41800.0,76.2339,76.2672,76.1258,76.2006,41800.0
2015-02-18 11:25:00,91.61,91.72,91.61,91.62,33700.0,76.2006,76.2921,76.2006,76.2089,33700.0
2015-02-18 11:30:00,91.62,91.65,91.55,91.56,36900.0,76.2089,76.2339,76.1507,76.159,36900.0
2015-02-18 11:35:00,91.57,91.64,91.55,91.64,34400.0,76.1674,76.2256,76.1507,76.2256,34400.0
2015-02-18 11:40:00,91.64,91.65,91.56,91.57,35900.0,76.2256,76.2339,76.159,76.1674,35900.0
2015-02-18 11:45:00,91.57,91.62,91.5,91.6,70200.0,76.1674,76.2089,76.1091,76.1923,70200.0
2015-02-18 11:50:00,91.62,91.62,91.54,91.56,24500.0,76.2089,76.2089,76.1424,76.159,24500.0
2015-02-18 11:55:00,91.56,91.61,91.54,91.57,44100.0,76.159,76.2006,76.1424,76.1674,44100.0
2015-02-18 12:00:00,91.56,91.65,91.55,91.65,27700.0,76.159,76.2339,76.1507,76.2339,27700.0
2015-02-18 12:05:00,91.65,91.66,91.59,91.61,29200.0,76.2339,76.2422,76.184,76.2006,29200.0
2015-02-18 12:10:00,91.61,91.67,91.59,91.65,14400.0,76.2006,76.2505,76.184,76.2339,14400.0
2015-02-18 12:15:00,91.65,91.77,91.65,91.72,27900.0,76.2339,76.3337,76.2339,76.2921,27900.0
2015-02-18 12:20:00,91.73,91.75,91.68,91.75,45600.0,76.3004,76.3171,76.2589,76.3171,45600.0
2015-02-18 12:25:00,91.74,91.76,91.68,91.75,43800.0,76.3088,76.3254,76.2589,76.3171,43800.0
2015-02-18 12:30:00,91.73,91.74,91.63,91.65,28800.0,76.3004,76.3088,76.2173,76.2339,28800.0
2015-02-18 12:35:00,91.65,91.7,91.63,91.69,40700.0,76.2339,76.2755,76.2173,76.2672,40700.0
2015-02-18 12:40:00,91.68,91.7,91.64,91.67,34800.0,76.2589,76.2755,76.2256,76.2505,34800.0
2015-02-18 12:45:00,91.67,91.7,91.66,91.7,18700.0,76.2505,76.2755,76.2422,76.2755,18700.0
2015-02-18 12:50:00,91.7,91.7,91.67,91.68,25800.0,76.2755,76.2755,76.2505,76.2589,25800.0
2015-02-18 12:55:00,91.68,91.75,91.67,91.72,35700.0,76.2589,76.3171,76.2505,76.2921,35700.0
2015-02-18 13:00:00,91.71,91.82,91.71,91.78,34900.0,76.2838,76.3753,76.2838,76.342,34900.0
2015-02-18 13:05:00,91.79,91.81,91.78,91.81,14100.0,76.3504,76.367,76.342,76.367,14100.0
2015-02-18 13:10:00,91.81,91.85,91.77,91.81,38500.0,76.367,76.4003,76.3337,76.367,38500.0
2015-02-18 13:15:00,91.82,91.89,91.78,91.89,24700.0,76.3753,76.4335,76.342,76.4335,24700.0
2015-02-18 13:20:00,91.88,91.91,91.82,91.89,56800.0,76.4252,76.4502,76.3753,76.4335,56800.0
2015-02-18 13:25:00,91.89,91.97,91.85,91.96,42600.0,76.4335,76.5001,76.4003,76.4918,42600.0
2015-02-18 13:30:00,91.95,92.15,91.95,92.13,139000.0,76.4834,76.6498,76.4834,76.6332,139000.0
2015-02-18 13:35:00,92.12,92.13,92.05,92.13,28700.0,76.6248,76.6332,76.5666,76.6332,28700.0
2015-02-18 13:40:00,92.13,92.22,92.12,92.19,31500.0,76.6332,76.708,76.6248,76.6831,31500.0
2015-02-18 13:45:00,92.19,92.26,92.15,92.26,62900.0,76.6831,76.7413,76.6498,76.7413,62900.0
2015-02-18 13:50:00,92.25,92.3,92.25,92.29,36200.0,76.733,76.7746,76.733,76.7663,36200.0
2015-02-18 13:55:00,92.29,92.45,92.26,92.39,87400.0,76.7663,76.8993,76.7413,76.8494,87400.0
2015-02-18 14:00:00,92.39,92.55,92.37,92.47,80000.0,76.8494,76.9825,76.8328,76.916,80000.0
2015-02-18 14:05:00,92.47,92.5,92.41,92.46,61800.0,76.916,76.9409,76.8661,76.9077,61800.0
2015-02-18 14:10:00,92.43,92.52,92.41,92.51,37300.0,76.8827,76.9576,76.8661,76.9492,37300.0
2015-02-18 14:15:00,92.52,92.56,92.36,92.52,58800.0,76.9576,76.9908,76.8245,76.9576,58800.0
2015-02-18 14:20:00,92.53,92.59,92.48,92.57,57400.0,76.9659,77.0158,76.9243,76.9992,57400.0
2015-02-18 14:25:00,92.58,92.59,92.46,92.49,46800.0,77.0075,77.0158,76.9077,76.9326,46800.0
2015-02-18 14:30:00,92.49,92.54,92.48,92.49,63800.0,76.9326,76.9742,76.9243,76.9326,63800.0
2015-02-18 14:35:00,92.49,92.5,92.43,92.45,34700.0,76.9326,76.9409,76.8827,76.8993,34700.0
2015-02-18 14:40:00,92.45,92.51,92.43,92.47,47300.0,76.8993,76.9492,76.8827,76.916,47300.0
2015-02-18 14:45:00,92.47,92.49,92.39,92.46,44900.0,76.916,76.9326,76.8494,76.9077,44900.0
2015-02-18 14:50:00,92.47,92.6,92.45,92.57,52000.0,76.916,77.0241,76.8993,76.9992,52000.0
2015-02-18 14:55:00,92.57,92.7,92.56,92.63,79000.0,76.9992,77.1073,76.9908,77.0491,79000.0
2015-02-18 15:00:00,92.62,92.63,92.53,92.59,104300.0,77.0407,77.0491,76.9659,77.0158,104300.0
2015-02-18 15:05:00,92.59,92.69,92.58,92.62,96500.0,77.0158,77.099,77.0075,77.0407,96500.0
2015-02-18 15:10:00,92.63,92.66,92.53,92.53,51600.0,77.0491,77.074,76.9659,76.9659,51600.0
2015-02-18 15:15:00,92.54,92.65,92.53,92.65,53400.0,76.9742,77.0657,76.9659,77.0657,53400.0
2015-02-18 15:20:00,92.66,92.67,92.62,92.66,43400.0,77.074,77.0823,77.0407,77.074,43400.0
2015-02-18 15:25:00,92.66,92.68,92.64,92.66,38700.0,77.074,77.0907,77.0574,77.074,38700.0
2015-02-18 15:30:00,92.66,92.71,92.63,92.7,74200.0,77.074,77.1156,77.0491,77.1073,74200.0
2015-02-18 15:35:00,92.7,92.71,92.61,92.7,77700.0,77.1073,77.1156,77.0324,77.1073,77700.0
2015-02-18 15:40:00,92.7,92.75,92.67,92.67,80400.0,77.1073,77.1489,77.0823,77.0823,80400.0
2015-02-18 15:45:00,92.67,92.69,92.63,92.68,116400.0,77.0823,77.099,77.0491,77.0907,116400.0
2015-02-18 15:50:00,92.67,92.68,92.65,92.67,113400.0,77.0823,77.0907,77.0657,77.0823,113400.0
2015-02-18 15:55:00,92.68,92.78,92.64,92.76,183200.0,77.0907,77.1738,77.0574,77.1572,183200.0
2015-02-19 09:30:00,92.46,92.46,91.65,92.04,117300.0,76.9077,76.9077,76.2339,76.5583,117300.0
2015-02-19 09:35:00,92.05,92.06,91.73,91.88,68300.0,76.5666,76.5749,76.3004,76.4252,68300.0
2015-02-19 09:40:00,91.85,91.96,91.64,91.9,102900.0,76.4003,76.4918,76.2256,76.4419,102900.0
2015-02-19 09:45:00,91.92,91.97,91.74,91.74,54700.0,76.4585,76.5001,76.3088,76.3088,54700.0
2015-02-19 09:50:00,91.78,91.88,91.77,91.87,49900.0,76.342,76.4252,76.3337,76.4169,49900.0
2015-02-19 09:55:00,91.88,91.88,91.7,91.81,37700.0,76.4252,76.4252,76.2755,76.367,37700.0
2015-02-19 10:00:00,91.83,91.91,91.75,91.85,32200.0,76.3836,76.4502,76.3171,76.4003,32200.0
2015-02-19 10:05:00,91.87,91.97,91.86,91.92,43300.0,76.4169,76.5001,76.4086,76.4585,43300.0
2015-02-19 10:10:00,91.94,91.94,91.85,91.93,29000.0,76.4751,76.4751,76.4003,76.4668,29000.0
2015-02-19 10:15:00,91.93,91.94,91.83,91.88,42000.0,76.4668,76.4751,76.3836,76.4252,42000.0
2015-02-19 10:20:00,91.88,92.14,91.88,92.07,73100.0,76.4252,76.6415,76.4252,76.5833,73100.0
2015-02-19 10:25:00,92.07,92.1,91.97,92.07,42600.0,76.5833,76.6082,76.5001,76.5833,42600.0
2015-02-19 10:30:00,92.05,92.1,92.0,92.02,35600.0,76.5666,76.6082,76.525,76.5417,35600.0
2015-02-19 10:35:00,92.01,92.18,92.0,92.07,43500.0,76.5333,76.6748,76.525,76.5833,43500.0
2015-02-19 10:40:00,92.07,92.11,92.03,92.07,22600.0,76.5833,76.6165,76.55,76.5833,22600.0
2015-02-19 10:45:00,92.08,92.12,92.04,92.05,23100.0,76.5916,76.6248,76.5583,76.5666,23100.0
2015-02-19 10:50:00,92.05,92.09,91.98,91.99,25700.0,76.5666,76.5999,76.5084,76.5167,25700.0
2015-02-19 10:55:00,91.99,92.01,91.97,91.98,23800.0,76.5167,76.5333,76.5001,76.5084,23800.0
2015-02-19 11:00:00,91.98,92.01,91.94,91.98,26100.0,76.5084,76.5333,76.4751,76.5084,26100.0
2015-02-19 11:05:00,91.98,92.02,91.94,91.94,30300.0,76.5084,76.5417,76.4751,76.4751,30300.0
2015-02-19 11:10:00,91.95,91.96,91.93,91.94,14100.0,76.4834,76.4918,76.4668,76.4751,14100.0
2015-02-19 11:15:00,91.93,92.0,91.86,91.91,57100.0,76.4668,76.525,76.4086,76.4502,57100.0
2015-02-19 11:20:00,91.91,92.01,91.91,91.96,21300.0,76.4502,76.5333,76.4502,76.4918,21300.0
2015-02-19 11:25:00,91.95,92.03,91.93,92.02,34600.0,76.4834,76.55,76.4668,76.5417,34600.0
2015-02-19 11:30:00,92.01,92.07,91.99,92.02,22600.0,76.5333,76.5833,76.5167,76.5417,22600.0
2015-02-19 11:35:00,92.02,92.03,91.89,91.95,24400.0,76.5417,76.55,76.4335,76.4834,24400.0
2015-02-19 11:40:00,91.95,92.04,91.95,92.02,29600.0,76.4834,76.5583,76.4834,76.5417,29600.0
2015-02-19 11:45:00,92.0,92.04,91.98,92.0,13700.0,76.525,76.5583,76.5084,76.525,13700.0
2015-02-19 11:50:00,92.0,92.16,91.99,92.15,45800.0,76.525,76.6581,76.5167,76.6498,45800.0
2015-02-19 11:55:00,92.16,92.33,92.15,92.25,77800.0,76.6581,76.7995,76.6498,76.733,77800.0
2015-02-19 12:00:00,92.25,92.28,92.09,92.09,60600.0,76.733,76.7579,76.5999,76.5999,60600.0
2015-02-19 12:05:00,92.09,92.21,92.02,92.21,31000.0,76.5999,76.6997,76.5417,76.6997,31000.0
2015-02-19 12:10:00,92.21,92.21,92.11,92.2,29300.0,76.6997,76.6997,76.6165,76.6914,29300.0
2015-02-19 12:15:00,92.2,92.21,92.14,92.17,29400.0,76.6914,76.6997,76.6415,76.6664,29400.0
2015-02-19 12:20:00,92.17,92.2,92.08,92.09,24000.0,76.6664,76.6914,76.5916,76.5999,24000.0
2015-02-19 12:25:00,92.09,92.11,92.06,92.1,27700.0,76.5999,76.6165,76.5749,76.6082,27700.0
2015-02-19 12:30:00,92.09,92.1,92.01,92.02,49700.0,76.5999,76.6082,76.5333,76.5417,49700.0
2015-02-19 12:35:00,92.02,92.08,91.97,92.06,89500.0,76.5417,76.5916,76.5001,76.5749,89500.0
2015-02-19 12:40:00,92.05,92.19,92.01,92.16,57300.0,76.5666,76.6831,76.5333,76.6581,57300.0
2015-02-19 12:45:00,92.17,92.22,92.15,92.19,24700.0,76.6664,76.708,76.6498,76.6831,24700.0
2015-02-19 12:50:00,92.18,92.22,92.12,92.15,56100.0,76.6748,76.708,76.6248,76.6498,56100.0
2015-02-19 12:55:00,92.13,92.17,92.12,92.16,37800.0,76.6332,76.6664,76.6248,76.6581,37800.0
2015-02-19 13:00:00,92.16,92.17,92.07,92.14,56100.0,76.6581,76.6664,76.5833,76.6415,56100.0
2015-02-19 13:05:00,92.14,92.31,92.13,92.28,62200.0,76.6415,76.7829,76.6332,76.7579,62200.0
2015-02-19 13:10:00,92.28,92.29,92.16,92.19,39000.0,76.7579,76.7663,76.6581,76.6831,39000.0
2015-02-19 13:15:00,92.19,92.2,92.09,92.16,33000.0,76.6831,76.6914,76.5999,76.6581,33000.0
2015-02-19 13:20:00,92.15,92.22,92.12,92.13,16000.0,76.6498,76.708,76.6248,76.6332,16000.0
2015-02-19 13:25:00,92.13,92.18,92.1,92.18,24900.0,76.6332,76.6748,76.6082,76.6748,24900.0
2015-02-19 13:30:00,92.18,92.22,92.11,92.16,19200.0,76.6748,76.708,76.6165,76.6581,19200.0
2015-02-19 13:35:00,92.16,92.2,92.1,92.14,34800.0,76.6581,76.6914,76.6082,76.6415,34800.0
2015-02-19 13:40:00,92.15,92.2,92.1,92.2,27000.0,76.6498,76.6914,76.6082,76.6914,27000.0
2015-02-19 13:45:00,92.2,92.2,92.1,92.11,16800.0,76.6914,76.6914,76.6082,76.6165,16800.0
2015-02-19 13:50:00,92.11,92.17,92.1,92.16,22600.0,76.6165,76.6664,76.6082,76.6581,22600.0
2015-02-19 13:55:00,92.16,92.17,92.02,92.03,51000.0,76.6581,76.6664,76.5417,76.55,51000.0
2015-02-19 14:00:00,92.02,92.04,91.88,91.89,74100.0,76.5417,76.5583,76.4252,76.4335,74100.0
2015-02-19 14:05:00,91.89,91.93,91.85,91.86,49000.0,76.4335,76.4668,76.4003,76.4086,49000.0
2015-02-19 14:10:00,91.86,91.95,91.85,91.86,57000.0,76.4086,76.4834,76.4003,76.4086,57000.0
2015-02-19 14:15:00,91.86,91.94,91.85,91.85,44800.0,76.4086,76.4751,76.4003,76.4003,44800.0
2015-02-19 14:20:00,91.85,91.97,91.84,91.9,62300.0,76.4003,76.5001,76.3919,76.4419,62300.0
2015-02-19 14:25:00,91.91,91.93,91.87,91.87,37800.0,76.4502,76.4668,76.4169,76.4169,37800.0
2015-02-19 14:30:00,91.87,91.89,91.75,91.75,50300.0,76.4169,76.4335,76.3171,76.3171,50300.0
2015-02-19 14:35:00,91.77,91.86,91.76,91.78,49000.0,76.3337,76.4086,76.3254,76.342,49000.0
2015-02-19 14:40:00,91.79,91.92,91.78,91.9,35500.0,76.3504,76.4585,76.342,76.4419,35500.0
2015-02-19 14:45:00,91.91,91.98,91.9,91.96,22200.0,76.4502,76.5084,76.4419,76.4918,22200.0
2015-02-19 14:50:00,91.98,91.98,91.89,91.95,53600.0,76.5084,76.5084,76.4335,76.4834,53600.0
2015-02-19 14:55:00,91.97,91.97,91.93,91.97,14000.0,76.5001,76.5001,76.4668,76.5001,14000.0
2015-02-19 15:00:00,91.96,92.0,91.93,91.97,29500.0,76.4918,76.525,76.4668,76.5001,29500.0
2015-02-19 15:05:00,91.98,92.01,91.94,91.95,141700.0,76.5084,76.5333,76.4751,76.4834,141700.0
2015-02-19 15:10:00,91.95,92.01,91.92,91.92,29000.0,76.4834,76.5333,76.4585,76.4585,29000.0
2015-02-19 15:15:00,91.92,91.93,91.88,91.89,25500.0,76.4585,76.4668,76.4252,76.4335,25500.0
2015-02-19 15:20:00,91.89,91.92,91.85,91.9,40600.0,76.4335,76.4585,76.4003,76.4419,40600.0
2015-02-19 15:25:00,91.89,91.91,91.86,91.87,42700.0,76.4335,76.4502,76.4086,76.4169,42700.0
2015-02-19 15:30:00,91.87,91.9,91.7,91.72,154200.0,76.4169,76.4419,76.2755,76.2921,154200.0
2015-02-19 15:35:00,91.73,91.73,91.64,91.7,94800.0,76.3004,76.3004,76.2256,76.2755,94800.0
2015-02-19 15:40:00,91.71,91.71,91.63,91.63,83200.0,76.2838,76.2838,76.2173,76.2173,83200.0
2015-02-19 15:45:00,91.64,91.64,91.45,91.45,128500.0,76.2256,76.2256,76.0675,76.0675,128500.0
2015-02-19 15:50:00,91.46,91.7,91.44,91.6,129900.0,76.0759,76.2755,76.0592,76.1923,129900.0
2015-02-19 15:55:00,91.61,91.7,91.49,91.68,186600.0,76.2006,76.2755,76.1008,76.2589,186600.0
2015-02-20 09:30:00,90.45,91.5,90.45,91.03,418600.0,75.2358,76.1091,75.2358,75.7182,418600.0
2015-02-20 09:35:00,91.07,91.25,90.65,90.91,119100.0,75.7515,75.9012,75.4021,75.6184,119100.0
2015-02-20 09:40:00,90.89,90.92,90.53,90.71,91700.0,75.6017,75.6267,75.3023,75.452,91700.0
2015-02-20 09:45:00,90.7,90.7,90.2,90.5,269900.0,75.4437,75.4437,75.0278,75.2773,269900.0
2015-02-20 09:50:00,90.48,90.54,90.26,90.38,103000.0,75.2607,75.3106,75.0777,75.1775,103000.0
2015-02-20 09:55:00,90.38,90.44,89.91,90.17,218900.0,75.1775,75.2274,74.7866,75.0028,218900.0
2015-02-20 10:00:00,90.21,90.27,89.98,90.17,100700.0,75.0361,75.086,74.8448,75.0028,100700.0
2015-02-20 10:05:00,90.19,90.5,90.12,90.47,192100.0,75.0195,75.2773,74.9613,75.2524,192100.0
2015-02-20 10:10:00,90.48,91.15,90.47,90.8,264100.0,75.2607,75.818,75.2524,75.5269,264100.0
2015-02-20 10:15:00,90.82,91.06,90.58,90.95,125200.0,75.5435,75.7431,75.3439,75.6516,125200.0
2015-02-20 10:20:00,90.93,91.55,90.93,91.41,237800.0,75.635,76.1507,75.635,76.0343,237800.0
2015-02-20 10:25:00,91.41,91.44,91.04,91.13,83800.0,76.0343,76.0592,75.7265,75.8014,83800.0
2015-02-20 10:30:00,91.1,91.26,90.9,91.0,73500.0,75.7764,75.9095,75.6101,75.6932,73500.0
2015-02-20 10:35:00,91.04,91.06,90.71,90.91,65100.0,75.7265,75.7431,75.452,75.6184,65100.0
2015-02-20 10:40:00,90.91,91.22,90.9,91.22,42200.0,75.6184,75.8762,75.6101,75.8762,42200.0
2015-02-20 10:45:00,91.23,91.28,91.11,91.19,44700.0,75.8845,75.9261,75.7847,75.8513,44700.0
2015-02-20 10:50:00,91.19,91.25,91.12,91.19,63500.0,75.8513,75.9012,75.7931,75.8513,63500.0
2015-02-20 10:55:00,91.16,91.21,91.08,91.09,57800.0,75.8263,75.8679,75.7598,75.7681,57800.0
2015-02-20 11:00:00,91.12,91.61,91.12,91.49,93300.0,75.7931,76.2006,75.7931,76.1008,93300.0
2015-02-20 11:05:00,91.44,91.52,91.33,91.34,34100.0,76.0592,76.1258,75.9677,75.976,34100.0
2015-02-20 11:10:00,91.35,91.47,91.32,91.43,36600.0,75.9844,76.0842,75.9594,76.0509,36600.0
2015-02-20 11:15:00,91.43,91.72,91.41,91.68,68500.0,76.0509,76.2921,76.0343,76.2589,68500.0
2015-02-20 11:20:00,91.63,92.03,91.63,91.75,88500.0,76.2173,76.55,76.2173,76.3171,88500.0
2015-02-20 11:25:00,91.74,91.75,91.5,91.58,60000.0,76.3088,76.3171,76.1091,76.1757,60000.0
2015-02-20 11:30:00,91.58,91.8,91.58,91.74,35100.0,76.1757,76.3587,76.1757,76.3088,35100.0
2015-02-20 11:35:00,91.74,91.81,91.62,91.76,44700.0,76.3088,76.367,76.2089,76.3254,44700.0
2015-02-20 11:40:00,91.76,92.15,91.76,92.0,73900.0,76.3254,76.6498,76.3254,76.525,73900.0
2015-02-20 11:45:00,92.02,92.16,91.95,91.97,50400.0,76.5417,76.6581,76.4834,76.5001,50400.0
2015-02-20 11:50:00,91.96,92.01,91.92,92.0,52800.0,76.4918,76.5333,76.4585,76.525,52800.0
2015-02-20 11:55:00,91.99,92.04,91.94,92.03,68700.0,76.5167,76.5583,76.4751,76.55,68700.0
2015-02-20 12:00:00,92.02,92.27,91.98,92.18,67400.0,76.5417,76.7496,76.5084,76.6748,67400.0
2015-02-20 12:05:00,92.18,92.18,92.0,92.08,37000.0,76.6748,76.6748,76.525,76.5916,37000.0
2015-02-20 12:10:00,92.09,92.15,91.98,91.98,28400.0,76.5999,76.6498,76.5084,76.5084,28400.0
2015-02-20 12:15:00,91.96,92.1,91.9,92.09,30400.0,76.4918,76.6082,76.4419,76.5999,30400.0
2015-02-20 12:20:00,92.1,92.1,91.95,92.02,17800.0,76.6082,76.6082,76.4834,76.5417,17800.0
2015-02-20 12:25:00,92.03,92.04,91.84,91.84,36200.0,76.55,76.5583,76.3919,76.3919,36200.0
2015-02-20 12:30:00,91.84,91.88,91.74,91.85,50100.0,76.3919,76.4252,76.3088,76.4003,50100.0
2015-02-20 12:35:00,91.81,92.07,91.81,91.99,63500.0,76.367,76.5833,76.367,76.5167,63500.0
2015-02-20 12:40:00,91.99,92.06,91.88,92.0,30700.0,76.5167,76.5749,76.4252,76.525,30700.0
2015-02-20 12:45:00,92.01,92.08,91.99,91.99,26300.0,76.5333,76.5916,76.5167,76.5167,26300.0
2015-02-20 12:50:00,92.02,92.02,91.86,91.96,25200.0,76.5417,76.5417,76.4086,76.4918,25200.0
2015-02-20 12:55:00,91.96,91.97,91.85,91.85,21000.0,76.4918,76.5001,76.4003,76.4003,21000.0
2015-02-20 13:00:00,91.86,92.18,91.85,92.05,65100.0,76.4086,76.6748,76.4003,76.5666,65100.0
2015-02-20 13:05:00,92.08,92.18,92.01,92.06,51600.0,76.5916,76.6748,76.5333,76.5749,51600.0
2015-02-20 13:10:00,92.05,92.1,92.02,92.05,24800.0,76.5666,76.6082,76.5417,76.5666,24800.0
2015-02-20 13:15:00,92.05,92.09,92.01,92.04,32600.0,76.5666,76.5999,76.5333,76.5583,32600.0
2015-02-20 13:20:00,92.04,92.16,92.03,92.05,24300.0,76.5583,76.6581,76.55,76.5666,24300.0
2015-02-20 13:25:00,92.07,92.12,92.0,92.01,31600.0,76.5833,76.6248,76.525,76.5333,31600.0
2015-02-20 13:30:00,92.0,92.14,92.0,92.1,21700.0,76.525,76.6415,76.525,76.6082,21700.0
2015-02-20 13:35:00,92.09,92.12,92.05,92.08,29300.0,76.5999,76.6248,76.5666,76.5916,29300.0
2015-02-20 13:40:00,92.08,92.1,91.81,91.83,61000.0,76.5916,76.6082,76.367,76.3836,61000.0
2015-02-20 13:45:00,91.84,91.87,91.66,91.77,119400.0,76.3919,76.4169,76.2422,76.3337,119400.0
2015-02-20 13:50:00,91.77,91.9,91.57,91.63,91200.0,76.3337,76.4419,76.1674,76.2173,91200.0
2015-02-20 13:55:00,91.66,91.68,91.58,91.61,44000.0,76.2422,76.2589,76.1757,76.2006,44000.0
2015-02-20 14:00:00,91.61,91.64,91.58,91.64,52100.0,76.2006,76.2256,76.1757,76.2256,52100.0
2015-02-20 14:05:00,91.64,91.87,91.63,91.8,36200.0,76.2256,76.4169,76.2173,76.3587,36200.0
2015-02-20 14:10:00,91.81,91.84,91.62,91.68,23600.0,76.367,76.3919,76.2089,76.2589,23600.0
2015-02-20 14:15:00,91.68,91.68,91.61,91.61,35300.0,76.2589,76.2589,76.2006,76.2006,35300.0
2015-02-20 14:20:00,91.62,91.79,91.6,91.79,19600.0,76.2089,76.3504,76.1923,76.3504,19600.0
2015-02-20 14:25:00,91.79,91.81,91.72,91.73,22300.0,76.3504,76.367,76.2921,76.3004,22300.0
2015-02-20 14:30:00,91.73,91.77,91.65,91.73,31600.0,76.3004,76.3337,76.2339,76.3004,31600.0
2015-02-20 14:35:00,91.73,91.78,91.72,91.76,29700.0,76.3004,76.342,76.2921,76.3254,29700.0
2015-02-20 14:40:00,91.75,92.0,91.69,91.94,30400.0,76.3171,76.525,76.2672,76.4751,30400.0
2015-02-20 14:45:00,91.92,91.98,91.91,91.97,23500.0,76.4585,76.5084,76.4502,76.5001,23500.0
2015-02-20 14:50:00,91.95,92.14,91.95,92.1,33100.0,76.4834,76.6415,76.4834,76.6082,33100.0
2015-02-20 14:55:00,92.11,92.25,92.1,92.22,63500.0,76.6165,76.733,76.6082,76.708,63500.0
2015-02-20 15:00:00,92.2,92.25,92.12,92.14,41600.0,76.6914,76.733,76.6248,76.6415,41600.0
2015-02-20 15:05:00,92.15,92.22,92.09,92.19,37500.0,76.6498,76.708,76.5999,76.6831,37500.0
2015-02-20 15:10:00,92.19,92.22,92.16,92.21,37900.0,76.6831,76.708,76.6581,76.6997,37900.0
2015-02-20 15:15:00,92.21,92.24,92.16,92.2,53900.0,76.6997,76.7247,76.6581,76.6914,53900.0
2015-02-20 15:20:00,92.2,92.22,92.17,92.21,39600.0,76.6914,76.708,76.6664,76.6997,39600.0
2015-02-20 15:25:00,92.2,92.33,92.18,92.33,64400.0,76.6914,76.7995,76.6748,76.7995,64400.0
2015-02-20 15:30:00,92.33,92.36,92.28,92.36,80400.0,76.7995,76.8245,76.7579,76.8245,80400.0
2015-02-20 15:35:00,92.36,92.36,92.28,92.3,65600.0,76.8245,76.8245,76.7579,76.7746,65600.0
2015-02-20 15:40:00,92.29,92.46,92.29,92.41,108900.0,76.7663,76.9077,76.7663,76.8661,108900.0
2015-02-20 15:45:00,92.4,92.47,92.4,92.42,135400.0,76.8577,76.916,76.8577,76.8744,135400.0
2015-02-20 15:50:00,92.42,92.43,92.15,92.16,96500.0,76.8744,76.8827,76.6498,76.6581,96500.0
2015-02-20 15:55:00,92.16,92.45,92.12,92.4,250700.0,76.6581,76.8993,76.6248,76.8577,250700.0
2015-02-23 09:30:00,92.03,92.09,91.76,91.83,117800.0,76.55,76.5999,76.3254,76.3836,117800.0
2015-02-23 09:35:00,91.86,91.93,91.56,91.83,87200.0,76.4086,76.4668,76.159,76.3836,87200.0
2015-02-23 09:40:00,91.79,91.79,91.2,91.36,50700.0,76.3504,76.3504,75.8596,75.9927,50700.0
2015-02-23 09:45:00,91.36,91.42,91.2,91.28,59300.0,75.9927,76.0426,75.8596,75.9261,59300.0
2015-02-23 09:50:00,91.28,91.38,91.2,91.37,43700.0,75.9261,76.0093,75.8596,76.001,43700.0
2015-02-23 09:55:00,91.37,91.37,91.18,91.3,35400.0,76.001,76.001,75.843,75.9428,35400.0
2015-02-23 10:00:00,91.33,91.34,91.22,91.26,28400.0,75.9677,75.976,75.8762,75.9095,28400.0
2015-02-23 10:05:00,91.26,91.36,91.21,91.25,42300.0,75.9095,75.9927,75.8679,75.9012,42300.0
2015-02-23 10:10:00,91.23,91.26,91.07,91.13,45700.0,75.8845,75.9095,75.7515,75.8014,45700.0
2015-02-23 10:15:00,91.11,91.12,90.96,90.97,35800.0,75.7847,75.7931,75.66,75.6683,35800.0
2015-02-23 10:20:00,90.97,91.49,90.94,91.49,87900.0,75.6683,76.1008,75.6433,76.1008,87900.0
2015-02-23 10:25:00,91.49,91.71,91.39,91.39,48800.0,76.1008,76.2838,76.0176,76.0176,48800.0
2015-02-23 10:30:00,91.4,91.42,91.33,91.36,11400.0,76.026,76.0426,75.9677,75.9927,11400.0
2015-02-23 10:35:00,91.37,91.56,91.32,91.56,25100.0,76.001,76.159,75.9594,76.159,25100.0
2015-02-23 10:40:00,91.53,91.59,91.48,91.59,39700.0,76.1341,76.184,76.0925,76.184,39700.0
2015-02-23 10:45:00,91.58,91.68,91.58,91.68,30200.0,76.1757,76.2589,76.1757,76.2589,30200.0
2015-02-23 10:50:00,91.69,91.78,91.66,91.78,38200.0,76.2672,76.342,76.2422,76.342,38200.0
2015-02-23 10:55:00,91.78,91.79,91.56,91.57,21900.0,76.342,76.3504,76.159,76.1674,21900.0
2015-02-23 11:00:00,91.57,91.58,91.38,91.38,21400.0,76.1674,76.1757,76.0093,76.0093,21400.0
2015-02-23 11:05:00,91.38,91.38,91.32,91.36,23500.0,76.0093,76.0093,75.9594,75.9927,23500.0
2015-02-23 11:10:00,91.36,91.48,91.35,91.35,14600.0,75.9927,76.0925,75.9844,75.9844,14600.0
2015-02-23 11:15:00,91.37,91.47,91.35,91.47,21300.0,76.001,76.0842,75.9844,76.0842,21300.0
2015-02-23 11:20:00,91.48,91.52,91.42,91.45,10700.0,76.0925,76.1258,76.0426,76.0675,10700.0
2015-02-23 11:25:00,91.44,91.47,91.4,91.45,18500.0,76.0592,76.0842,76.026,76.0675,18500.0
2015-02-23 11:30:00,91.46,91.46,91.37,91.44,16900.0,76.0759,76.0759,76.001,76.0592,16900.0
2015-02-23 11:35:00,91.44,91.44,91.37,91.39,25300.0,76.0592,76.0592,76.001,76.0176,25300.0
2015-02-23 11:40:00,91.38,91.43,91.33,91.43,30500.0,76.0093,76.0509,75.9677,76.0509,30500.0
2015-02-23 11:45:00,91.45,91.48,91.37,91.41,9800.0,76.0675,76.0925,76.001,76.0343,9800.0
2015-02-23 11:50:00,91.4,91.43,91.35,91.42,23200.0,76.026,76.0509,75.9844,76.0426,23200.0
2015-02-23 11:55:00,91.41,91.47,91.35,91.44,43500.0,76.0343,76.0842,75.9844,76.0592,43500.0
2015-02-23 12:00:00,91.44,91.48,91.32,91.37,22800.0,76.0592,76.0925,75.9594,76.001,22800.0
2015-02-23 12:05:00,91.36,91.42,91.31,91.42,16300.0,75.9927,76.0426,75.9511,76.0426,16300.0
2015-02-23 12:10:00,91.43,91.5,91.43,91.5,7800.0,76.0509,76.1091,76.0509,76.1091,7800.0
2015-02-23 12:15:00,91.49,91.5,91.37,91.41,15500.0,76.1008,76.1091,76.001,76.0343,15500.0
2015-02-23 12:20:00,91.43,91.46,91.38,91.44,14900.0,76.0509,76.0759,76.0093,76.0592,14900.0
2015-02-23 12:25:00,91.43,91.45,91.4,91.42,11800.0,76.0509,76.0675,76.026,76.0426,11800.0
2015-02-23 12:30:00,91.42,91.42,91.34,91.4,15800.0,76.0426,76.0426,75.976,76.026,15800.0
2015-02-23 12:35:00,91.4,91.41,91.36,91.39,23800.0,76.026,76.0343,75.9927,76.0176,23800.0
2015-02-23 12:40:00,91.39,91.39,91.28,91.28,18800.0,76.0176,76.0176,75.9261,75.9261,18800.0
2015-02-23 12:45:00,91.25,91.33,91.17,91.25,25100.0,75.9012,75.9677,75.8346,75.9012,25100.0
2015-02-23 12:50:00,91.25,91.31,91.25,91.28,13800.0,75.9012,75.9511,75.9012,75.9261,13800.0
2015-02-23 12:55:00,91.27,91.28,91.18,91.18,11900.0,75.9178,75.9261,75.843,75.843,11900.0
2015-02-23 13:00:00,91.18,91.3,91.18,91.26,23700.0,75.843,75.9428,75.843,75.9095,23700.0
2015-02-23 13:05:00,91.28,91.3,91.26,91.29,8100.0,75.9261,75.9428,75.9095,75.9345,8100.0
2015-02-23 13:10:00,91.29,91.29,91.26,91.28,12300.0,75.9345,75.9345,75.9095,75.9261,12300.0
2015-02-23 13:15:00,91.29,91.29,91.18,91.19,15200.0,75.9345,75.9345,75.843,75.8513,15200.0
2015-02-23 13:20:00,91.19,91.2,91.11,91.11,13600.0,75.8513,75.8596,75.7847,75.7847,13600.0
2015-02-23 13:25:00,91.11,91.12,91.06,91.07,19700.0,75.7847,75.7931,75.7431,75.7515,19700.0
2015-02-23 13:30:00,91.06,91.27,91.06,91.27,35800.0,75.7431,75.9178,75.7431,75.9178,35800.0
2015-02-23 13:35:00,91.27,91.33,91.24,91.28,12200.0,75.9178,75.9677,75.8929,75.9261,12200.0
2015-02-23 13:40:00,91.27,91.32,91.14,91.15,13500.0,75.9178,75.9594,75.8097,75.818,13500.0
2015-02-23 13:45:00,91.15,91.27,91.14,91.27,25700.0,75.818,75.9178,75.8097,75.9178,25700.0
2015-02-23 13:50:00,91.27,91.36,91.27,91.32,28400.0,75.9178,75.9927,75.9178,75.9594,28400.0
2015-02-23 13:55:00,91.31,91.31,91.16,91.17,17900.0,75.9511,75.9511,75.8263,75.8346,17900.0
2015-02-23 14:00:00,91.17,91.17,91.05,91.06,17400.0,75.8346,75.8346,75.7348,75.7431,17400.0
2015-02-23 14:05:00,91.06,91.07,91.01,91.02,26100.0,75.7431,75.7515,75.7016,75.7099,26100.0
2015-02-23 14:10:00,91.01,91.14,91.0,91.09,27000.0,75.7016,75.8097,75.6932,75.7681,27000.0
2015-02-23 14:15:00,91.08,91.08,91.01,91.04,23400.0,75.7598,75.7598,75.7016,75.7265,23400.0
2015-02-23 14:20:00,91.03,91.3,91.03,91.06,95800.0,75.7182,75.9428,75.7182,75.7431,95800.0
2015-02-23 14:25:00,91.06,91.07,90.99,91.0,29200.0,75.7431,75.7515,75.6849,75.6932,29200.0
2015-02-23 14:30:00,91.0,91.02,90.98,91.02,35200.0,75.6932,75.7099,75.6766,75.7099,35200.0
2015-02-23 14:35:00,91.01,91.07,91.01,91.05,21000.0,75.7016,75.7515,75.7016,75.7348,21000.0
2015-02-23 14:40:00,91.05,91.07,91.0,91.02,18300.0,75.7348,75.7515,75.6932,75.7099,18300.0
2015-02-23 14:45:00,91.03,91.1,91.01,91.09,18000.0,75.7182,75.7764,75.7016,75.7681,18000.0
2015-02-23 14:50:00,91.08,91.11,91.06,91.11,19300.0,75.7598,75.7847,75.7431,75.7847,19300.0
2015-02-23 14:55:00,91.11,91.14,91.11,91.12,16500.0,75.7847,75.8097,75.7847,75.7931,16500.0
2015-02-23 15:00:00,91.11,91.11,90.98,90.99,28300.0,75.7847,75.7847,75.6766,75.6849,28300.0
2015-02-23 15:05:00,90.99,91.0,90.94,90.99,35900.0,75.6849,75.6932,75.6433,75.6849,35900.0
2015-02-23 15:10:00,90.99,91.06,90.97,90.97,38200.0,75.6849,75.7431,75.6683,75.6683,38200.0
2015-02-23 15:15:00,90.97,91.03,90.95,91.02,29500.0,75.6683,75.7182,75.6516,75.7099,29500.0
2015-02-23 15:20:00,91.03,91.06,91.02,91.04,32500.0,75.7182,75.7431,75.7099,75.7265,32500.0
2015-02-23 15:25:00,91.04,91.05,90.99,91.0,30300.0,75.7265,75.7348,75.6849,75.6932,30300.0
2015-02-23 15:30:00,91.01,91.01,90.95,90.95,35600.0,75.7016,75.7016,75.6516,75.6516,35600.0
2015-02-23 15:35:00,90.96,91.02,90.96,91.0,50400.0,75.66,75.7099,75.66,75.6932,50400.0
2015-02-23 15:40:00,91.0,91.02,90.98,91.02,46100.0,75.6932,75.7099,75.6766,75.7099,46100.0
2015-02-23 15:45:00,91.02,91.09,90.93,90.93,95200.0,75.7099,75.7681,75.635,75.635,95200.0
2015-02-23 15:50:00,90.93,90.94,90.82,90.9,176600.0,75.635,75.6433,75.5435,75.6101,176600.0
2015-02-23 15:55:00,90.91,90.97,90.89,90.97,117000.0,75.6184,75.6683,75.6017,75.6683,117000.0
2015-02-24 09:30:00,90.72,91.23,90.64,91.06,83000.0,75.4603,75.8845,75.3938,75.7431,83000.0
2015-02-24 09:35:00,91.06,91.18,90.83,91.16,23800.0,75.7431,75.843,75.5518,75.8263,23800.0
2015-02-24 09:40:00,91.18,91.2,91.03,91.14,25900.0,75.843,75.8596,75.7182,75.8097,25900.0
2015-02-24 09:45:00,91.18,91.18,91.01,91.03,31400.0,75.843,75.843,75.7016,75.7182,31400.0
2015-02-24 09:50:00,91.04,91.18,90.99,91.17,15000.0,75.7265,75.843,75.6849,75.8346,15000.0
2015-02-24 09:55:00,91.16,91.22,91.0,91.0,17100.0,75.8263,75.8762,75.6932,75.6932,17100.0
2015-02-24 10:00:00,91.0,91.06,90.89,90.99,29300.0,75.6932,75.7431,75.6017,75.6849,29300.0
2015-02-24 10:05:00,91.0,91.02,90.78,90.83,25400.0,75.6932,75.7099,75.5102,75.5518,25400.0
2015-02-24 10:10:00,90.84,91.09,90.82,91.09,26200.0,75.5602,75.7681,75.5435,75.7681,26200.0
2015-02-24 10:15:00,91.07,91.08,90.85,90.92,13900.0,75.7515,75.7598,75.5685,75.6267,13900.0
2015-02-24 10:20:00,90.91,90.99,90.88,90.88,23900.0,75.6184,75.6849,75.5934,75.5934,23900.0
2015-02-24 10:25:00,90.87,91.17,90.87,91.09,25400.0,75.5851,75.8346,75.5851,75.7681,25400.0
2015-02-24 10:30:00,91.07,91.2,91.01,91.19,15000.0,75.7515,75.8596,75.7016,75.8513,15000.0
2015-02-24 10:35:00,91.19,91.32,91.17,91.32,35700.0,75.8513,75.9594,75.8346,75.9594,35700.0
2015-02-24 10:40:00,91.32,91.5,91.31,91.5,48800.0,75.9594,76.1091,75.9511,76.1091,48800.0
2015-02-24 10:45:00,91.49,91.61,91.32,91.33,54700.0,76.1008,76.2006,75.9594,75.9677,54700.0
2015-02-24 10:50:00,91.34,91.41,91.33,91.41,15000.0,75.976,76.0343,75.9677,76.0343,15000.0
2015-02-24 10:55:00,91.43,91.43,91.27,91.32,17900.0,76.0509,76.0509,75.9178,75.9594,17900.0
2015-02-24 11:00:00,91.32,91.44,91.3,91.44,15500.0,75.9594,76.0592,75.9428,76.0592,15500.0
2015-02-24 11:05:00,91.45,91.59,91.38,91.4,37600.0,76.0675,76.184,76.0093,76.026,37600.0
2015-02-24 11:10:00,91.4,91.5,91.38,91.47,11700.0,76.026,76.1091,76.0093,76.0842,11700.0
2015-02-24 11:15:00,91.48,91.5,91.4,91.4,7100.0,76.0925,76.1091,76.026,76.026,7100.0
2015-02-24 11:20:00,91.41,91.46,91.38,91.45,10800.0,76.0343,76.0759,76.0093,76.0675,10800.0
2015-02-24 11:25:00,91.45,91.47,91.38,91.43,23500.0,76.0675,76.0842,76.0093,76.0509,23500.0
2015-02-24 11:30:00,91.44,91.48,91.26,91.3,16500.0,76.0592,76.0925,75.9095,75.9428,16500.0
2015-02-24 11:35:00,91.28,91.3,91.21,91.27,11100.0,75.9261,75.9428,75.8679,75.9178,11100.0
2015-02-24 11:40:00,91.28,91.28,91.16,91.18,18900.0,75.9261,75.9261,75.8263,75.843,18900.0
2015-02-24 11:45:00,91.17,91.27,91.17,91.24,10200.0,75.8346,75.9178,75.8346,75.8929,10200.0
2015-02-24 11:50:00,91.27,91.32,91.26,91.28,10700.0,75.9178,75.9594,75.9095,75.9261,10700.0
2015-02-24 11:55:00,91.29,91.3,91.22,91.25,14200.0,75.9345,75.9428,75.8762,75.9012,14200.0
2015-02-24 12:00:00,91.25,91.25,91.18,91.23,9000.0,75.9012,75.9012,75.843,75.8845,9000.0
2015-02-24 12:05:00,91.23,91.23,91.18,91.21,25500.0,75.8845,75.8845,75.843,75.8679,25500.0
2015-02-24 12:10:00,91.19,91.3,91.19,91.25,14200.0,75.8513,75.9428,75.8513,75.9012,14200.0
2015-02-24 12:15:00,91.24,91.24,91.08,91.08,10600.0,75.8929,75.8929,75.7598,75.7598,10600.0
2015-02-24 12:20:00,91.07,91.15,91.07,91.15,7200.0,75.7515,75.818,75.7515,75.818,7200.0
2015-02-24 12:25:00,91.15,91.16,91.13,91.14,7700.0,75.818,75.8263,75.8014,75.8097,7700.0
2015-02-24 12:30:00,91.15,91.21,91.08,91.2,22500.0,75.818,75.8679,75.7598,75.8596,22500.0
2015-02-24 12:35:00,91.18,91.2,91.12,91.14,5500.0,75.843,75.8596,75.7931,75.8097,5500.0
2015-02-24 12:40:00,91.14,91.15,91.13,91.15,10700.0,75.8097,75.818,75.8014,75.818,10700.0
2015-02-24 12:45:00,91.14,91.19,91.09,91.19,8500.0,75.8097,75.8513,75.7681,75.8513,8500.0
2015-02-24 12:50:00,91.2,91.2,91.1,91.1,6300.0,75.8596,75.8596,75.7764,75.7764,6300.0
2015-02-24 12:55:00,91.11,91.15,91.09,91.09,13600.0,75.7847,75.818,75.7681,75.7681,13600.0
2015-02-24 13:00:00,91.09,91.14,91.06,91.09,15700.0,75.7681,75.8097,75.7431,75.7681,15700.0
2015-02-24 13:05:00,91.1,91.26,91.1,91.25,33500.0,75.7764,75.9095,75.7764,75.9012,33500.0
2015-02-24 13:10:00,91.25,91.36,91.24,91.33,11100.0,75.9012,75.9927,75.8929,75.9677,11100.0
2015-02-24 13:15:00,91.34,91.36,91.28,91.28,6900.0,75.976,75.9927,75.9261,75.9261,6900.0
2015-02-24 13:20:00,91.28,91.4,91.22,91.4,18300.0,75.9261,76.026,75.8762,76.026,18300.0
2015-02-24 13:25:00,91.39,91.4,91.35,91.38,10300.0,76.0176,76.026,75.9844,76.0093,10300.0
2015-02-24 13:30:00,91.38,91.4,91.35,91.37,8200.0,76.0093,76.026,75.9844,76.001,8200.0
2015-02-24 13:35:00,91.37,91.38,91.21,91.22,12800.0,76.001,76.0093,75.8679,75.8762,12800.0
2015-02-24 13:40:00,91.23,91.32,91.21,91.32,13000.0,75.8845,75.9594,75.8679,75.9594,13000.0
2015-02-24 13:45:00,91.33,91.33,91.22,91.24,9600.0,75.9677,75.9677,75.8762,75.8929,9600.0
2015-02-24 13:50:00,91.25,91.27,91.2,91.27,7900.0,75.9012,75.9178,75.8596,75.9178,7900.0
2015-02-24 13:55:00,91.27,91.31,91.23,91.24,10200.0,75.9178,75.9511,75.8845,75.8929,10200.0
2015-02-24 14:00:00,91.23,91.33,91.22,91.31,16800.0,75.8845,75.9677,75.8762,75.9511,16800.0
2015-02-24 14:05:00,91.3,91.34,91.25,91.29,6200.0,75.9428,75.976,75.9012,75.9345,6200.0
2015-02-24 14:10:00,91.29,91.3,91.24,91.25,12500.0,75.9345,75.9428,75.8929,75.9012,12500.0
2015-02-24 14:15:00,91.27,91.39,91.27,91.39,12200.0,75.9178,76.0176,75.9178,76.0176,12200.0
2015-02-24 14:20:00,91.39,91.44,91.39,91.42,29500.0,76.0176,76.0592,76.0176,76.0426,29500.0
2015-02-24 14:25:00,91.42,91.48,91.4,91.42,11600.0,76.0426,76.0925,76.026,76.0426,11600.0
2015-02-24 14:30:00,91.42,91.46,91.39,91.45,38900.0,76.0426,76.0759,76.0176,76.0675,38900.0
2015-02-24 14:35:00,91.45,91.5,91.45,91.48,13600.0,76.0675,76.1091,76.0675,76.0925,13600.0
2015-02-24 14:40:00,91.48,91.52,91.43,91.45,27100.0,76.0925,76.1258,76.0509,76.0675,27100.0
2015-02-24 14:45:00,91.45,91.48,91.42,91.48,23700.0,76.0675,76.0925,76.0426,76.0925,23700.0
2015-02-24 14:50:00,91.47,91.55,91.45,91.55,26500.0,76.0842,76.1507,76.0675,76.1507,26500.0
2015-02-24 14:55:00,91.54,91.55,91.47,91.48,15100.0,76.1424,76.1507,76.0842,76.0925,15100.0
2015-02-24 15:00:00,91.48,91.5,91.44,91.47,21600.0,76.0925,76.1091,76.0592,76.0842,21600.0
2015-02-24 15:05:00,91.5,91.55,91.47,91.53,18100.0,76.1091,76.1507,76.0842,76.1341,18100.0
2015-02-24 15:10:00,91.55,91.55,91.5,91.54,24500.0,76.1507,76.1507,76.1091,76.1424,24500.0
2015-02-24 15:15:00,91.54,91.65,91.53,91.65,25200.0,76.1424,76.2339,76.1341,76.2339,25200.0
2015-02-24 15:20:00,91.65,91.66,91.53,91.54,18000.0,76.2339,76.2422,76.1341,76.1424,18000.0
2015-02-24 15:25:00,91.53,91.6,91.51,91.56,18000.0,76.1341,76.1923,76.1175,76.159,18000.0
2015-02-24 15:30:00,91.54,91.62,91.5,91.54,62100.0,76.1424,76.2089,76.1091,76.1424,62100.0
2015-02-24 15:35:00,91.53,91.54,91.44,91.46,81600.0,76.1341,76.1424,76.0592,76.0759,81600.0
2015-02-24 15:40:00,91.47,91.56,91.46,91.51,45400.0,76.0842,76.159,76.0759,76.1175,45400.0
2015-02-24 15:45:00,91.5,91.51,91.41,91.48,78100.0,76.1091,76.1175,76.0343,76.0925,78100.0
2015-02-24 15:50:00,91.47,91.5,91.45,91.45,90800.0,76.0842,76.1091,76.0675,76.0675,90800.0
2015-02-24 15:55:00,91.45,91.56,91.45,91.51,141900.0,76.0675,76.159,76.0675,76.1175,141900.0
2015-02-25 09:30:00,91.34,91.88,91.34,91.83,55600.0,75.976,76.4252,75.976,76.3836,55600.0
2015-02-25 09:35:00,91.76,91.81,91.55,91.66,25800.0,76.3254,76.367,76.1507,76.2422,25800.0
2015-02-25 09:40:00,91.66,91.73,91.37,91.54,28300.0,76.2422,76.3004,76.001,76.1424,28300.0
2015-02-25 09:45:00,91.51,91.56,91.41,91.51,20600.0,76.1175,76.159,76.0343,76.1175,20600.0
2015-02-25 09:50:00,91.5,91.57,91.43,91.46,20400.0,76.1091,76.1674,76.0509,76.0759,20400.0
2015-02-25 09:55:00,91.47,91.53,91.43,91.52,16800.0,76.0842,76.1341,76.0509,76.1258,16800.0
2015-02-25 10:00:00,91.49,91.54,91.4,91.49,12900.0,76.1008,76.1424,76.026,76.1008,12900.0
2015-02-25 10:05:00,91.48,91.52,91.43,91.47,13700.0,76.0925,76.1258,76.0509,76.0842,13700.0
2015-02-25 10:10:00,91.49,91.55,91.45,91.54,14000.0,76.1008,76.1507,76.0675,76.1424,14000.0
2015-02-25 10:15:00,91.54,91.6,91.43,91.58,7800.0,76.1424,76.1923,76.0509,76.1757,7800.0
2015-02-25 10:20:00,91.6,91.65,91.56,91.64,10700.0,76.1923,76.2339,76.159,76.2256,10700.0
2015-02-25 10:25:00,91.64,91.71,91.58,91.63,35600.0,76.2256,76.2838,76.1757,76.2173,35600.0
2015-02-25 10:30:00,91.64,91.66,91.52,91.53,15800.0,76.2256,76.2422,76.1258,76.1341,15800.0
2015-02-25 10:35:00,91.53,91.59,91.5,91.5,12100.0,76.1341,76.184,76.1091,76.1091,12100.0
2015-02-25 10:40:00,91.5,91.59,91.46,91.59,11700.0,76.1091,76.184,76.0759,76.184,11700.0
2015-02-25 10:45:00,91.6,91.66,91.51,91.55,12400.0,76.1923,76.2422,76.1175,76.1507,12400.0
2015-02-25 10:50:00,91.54,91.65,91.54,91.58,8800.0,76.1424,76.2339,76.1424,76.1757,8800.0
2015-02-25 10:55:00,91.61,91.61,91.49,91.49,8200.0,76.2006,76.2006,76.1008,76.1008,8200.0
2015-02-25 11:00:00,91.48,91.61,91.45,91.61,13800.0,76.0925,76.2006,76.0675,76.2006,13800.0
2015-02-25 11:05:00,91.61,91.63,91.55,91.56,14100.0,76.2006,76.2173,76.1507,76.159,14100.0
2015-02-25 11:10:00,91.58,91.68,91.58,91.66,20600.0,76.1757,76.2589,76.1757,76.2422,20600.0
2015-02-25 11:15:00,91.65,91.72,91.64,91.71,22300.0,76.2339,76.2921,76.2256,76.2838,22300.0
2015-02-25 11:20:00,91.73,91.73,91.66,91.66,16400.0,76.3004,76.3004,76.2422,76.2422,16400.0
2015-02-25 11:25:00,91.66,91.67,91.53,91.54,20200.0,76.2422,76.2505,76.1341,76.1424,20200.0
2015-02-25 11:30:00,91.54,91.67,91.54,91.67,9000.0,76.1424,76.2505,76.1424,76.2505,9000.0
2015-02-25 11:35:00,91.67,91.74,91.64,91.66,17600.0,76.2505,76.3088,76.2256,76.2422,17600.0
2015-02-25 11:40:00,91.64,91.7,91.6,91.69,9700.0,76.2256,76.2755,76.1923,76.2672,9700.0
2015-02-25 11:45:00,91.7,91.75,91.67,91.67,7000.0,76.2755,76.3171,76.2505,76.2505,7000.0
2015-02-25 11:50:00,91.67,91.67,91.58,91.66,8800.0,76.2505,76.2505,76.1757,76.2422,8800.0
2015-02-25 11:55:00,91.65,91.68,91.57,91.59,17600.0,76.2339,76.2589,76.1674,76.184,17600.0
2015-02-25 12:00:00,91.6,91.7,91.58,91.7,9700.0,76.1923,76.2755,76.1757,76.2755,9700.0
2015-02-25 12:05:00,91.71,91.73,91.69,91.72,4300.0,76.2838,76.3004,76.2672,76.2921,4300.0
2015-02-25 12:10:00,91.72,91.72,91.64,91.7,13600.0,76.2921,76.2921,76.2256,76.2755,13600.0
2015-02-25 12:15:00,91.69,91.69,91.61,91.63,9200.0,76.2672,76.2672,76.2006,76.2173,9200.0
2015-02-25 12:20:00,91.65,91.67,91.62,91.67,4100.0,76.2339,76.2505,76.2089,76.2505,4100.0
2015-02-25 12:25:00,91.66,91.66,91.57,91.57,6300.0,76.2422,76.2422,76.1674,76.1674,6300.0
2015-02-25 12:30:00,91.58,91.69,91.57,91.69,10400.0,76.1757,76.2672,76.1674,76.2672,10400.0
2015-02-25 12:35:00,91.7,91.72,91.67,91.72,7700.0,76.2755,76.2921,76.2505,76.2921,7700.0
2015-02-25 12:40:00,91.7,91.71,91.67,91.71,10100.0,76.2755,76.2838,76.2505,76.2838,10100.0
2015-02-25 12:45:00,91.71,91.71,91.57,91.6,15500.0,76.2838,76.2838,76.1674,76.1923,15500.0
2015-02-25 12:50:00,91.6,91.62,91.57,91.61,10300.0,76.1923,76.2089,76.1674,76.2006,10300.0
2015-02-25 12:55:00,91.6,91.61,91.53,91.54,15100.0,76.1923,76.2006,76.1341,76.1424,15100.0
2015-02-25 13:00:00,91.56,91.62,91.55,91.61,7200.0,76.159,76.2089,76.1507,76.2006,7200.0
2015-02-25 13:05:00,91.61,91.64,91.56,91.59,11400.0,76.2006,76.2256,76.159,76.184,11400.0
2015-02-25 13:10:00,91.59,91.61,91.57,91.59,9500.0,76.184,76.2006,76.1674,76.184,9500.0
2015-02-25 13:15:00,91.6,91.62,91.57,91.59,13200.0,76.1923,76.2089,76.1674,76.184,13200.0
2015-02-25 13:20:00,91.59,91.61,91.57,91.57,5500.0,76.184,76.2006,76.1674,76.1674,5500.0
2015-02-25 13:25:00,91.56,91.59,91.53,91.58,12800.0,76.159,76.184,76.1341,76.1757,12800.0
2015-02-25 13:30:00,91.58,91.63,91.58,91.6,11800.0,76.1757,76.2173,76.1757,76.1923,11800.0
2015-02-25 13:35:00,91.61,91.69,91.6,91.68,11100.0,76.2006,76.2672,76.1923,76.2589,11100.0
2015-02-25 13:40:00,91.72,91.75,91.68,91.71,15600.0,76.2921,76.3171,76.2589,76.2838,15600.0
2015-02-25 13:45:00,91.72,91.73,91.64,91.67,15500.0,76.2921,76.3004,76.2256,76.2505,15500.0
2015-02-25 13:50:00,91.67,91.68,91.61,91.62,5700.0,76.2505,76.2589,76.2006,76.2089,5700.0
2015-02-25 13:55:00,91.63,91.67,91.6,91.65,27200.0,76.2173,76.2505,76.1923,76.2339,27200.0
2015-02-25 14:00:00,91.64,91.68,91.62,91.66,11300.0,76.2256,76.2589,76.2089,76.2422,11300.0
2015-02-25 14:05:00,91.67,91.67,91.52,91.6,50900.0,76.2505,76.2505,76.1258,76.1923,50900.0
2015-02-25 14:10:00,91.6,91.65,91.54,91.64,16700.0,76.1923,76.2339,76.1424,76.2256,16700.0
2015-02-25 14:15:00,91.62,91.7,91.62,91.65,9500.0,76.2089,76.2755,76.2089,76.2339,9500.0
2015-02-25 14:20:00,91.66,91.66,91.59,91.59,4700.0,76.2422,76.2422,76.184,76.184,4700.0
2015-02-25 14:25:00,91.59,91.6,91.56,91.6,7200.0,76.184,76.1923,76.159,76.1923,7200.0
2015-02-25 14:30:00,91.58,91.65,91.55,91.65,12700.0,76.1757,76.2339,76.1507,76.2339,12700.0
2015-02-25 14:35:00,91.65,91.7,91.6,91.6,23800.0,76.2339,76.2755,76.1923,76.1923,23800.0
2015-02-25 14:40:00,91.6,91.63,91.56,91.59,12400.0,76.1923,76.2173,76.159,76.184,12400.0
2015-02-25 14:45:00,91.59,91.6,91.56,91.57,6300.0,76.184,76.1923,76.159,76.1674,6300.0
2015-02-25 14:50:00,91.58,91.58,91.5,91.56,10000.0,76.1757,76.1757,76.1091,76.159,10000.0
2015-02-25 14:55:00,91.59,91.61,91.54,91.54,7300.0,76.184,76.2006,76.1424,76.1424,7300.0
2015-02-25 15:00:00,91.54,91.56,91.49,91.5,27000.0,76.1424,76.159,76.1008,76.1091,27000.0
2015-02-25 15:05:00,91.51,91.55,91.5,91.51,15400.0,76.1175,76.1507,76.1091,76.1175,15400.0
2015-02-25 15:10:00,91.52,91.56,91.51,91.53,10500.0,76.1258,76.159,76.1175,76.1341,10500.0
2015-02-25 15:15:00,91.55,91.58,91.54,91.57,9600.0,76.1507,76.1757,76.1424,76.1674,9600.0
2015-02-25 15:20:00,91.56,91.62,91.55,91.57,18200.0,76.159,76.2089,76.1507,76.1674,18200.0
2015-02-25 15:25:00,91.57,91.58,91.5,91.53,13200.0,76.1674,76.1757,76.1091,76.1341,13200.0
2015-02-25 15:30:00,91.53,91.62,91.52,91.57,34500.0,76.1341,76.2089,76.1258,76.1674,34500.0
2015-02-25 15:35:00,91.58,91.65,91.55,91.59,23300.0,76.1757,76.2339,76.1507,76.184,23300.0
2015-02-25 15:40:00,91.59,91.62,91.58,91.6,16100.0,76.184,76.2089,76.1757,76.1923,16100.0
2015-02-25 15:45:00,91.61,91.62,91.53,91.58,30200.0,76.2006,76.2089,76.1341,76.1757,30200.0
2015-02-25 15:50:00,91.58,91.64,91.57,91.64,35400.0,76.1757,76.2256,76.1674,76.2256,35400.0
2015-02-25 15:55:00,91.63,91.64,91.56,91.58,71900.0,76.2173,76.2256,76.159,76.1757,71900.0
2015-02-26 09:30:00,91.24,91.33,90.96,91.04,82600.0,75.8929,75.9677,75.66,75.7265,82600.0
2015-02-26 09:35:00,91.01,91.48,91.0,91.43,31300.0,75.7016,76.0925,75.6932,76.0509,31300.0
2015-02-26 09:40:00,91.4,91.75,91.38,91.66,100300.0,76.026,76.3171,76.0093,76.2422,100300.0
2015-02-26 09:45:00,91.62,91.64,91.4,91.57,37100.0,76.2089,76.2256,76.026,76.1674,37100.0
2015-02-26 09:50:00,91.53,91.64,91.53,91.57,11900.0,76.1341,76.2256,76.1341,76.1674,11900.0
2015-02-26 09:55:00,91.55,91.61,91.43,91.47,23800.0,76.1507,76.2006,76.0509,76.0842,23800.0
2015-02-26 10:00:00,91.49,91.6,91.43,91.56,18500.0,76.1008,76.1923,76.0509,76.159,18500.0
2015-02-26 10:05:00,91.57,91.6,91.21,91.31,22000.0,76.1674,76.1923,75.8679,75.9511,22000.0
2015-02-26 10:10:00,91.34,91.46,91.3,91.46,32400.0,75.976,76.0759,75.9428,76.0759,32400.0
2015-02-26 10:15:00,91.46,91.5,91.43,91.43,18200.0,76.0759,76.1091,76.0509,76.0509,18200.0
2015-02-26 10:20:00,91.43,91.45,91.35,91.41,13800.0,76.0509,76.0675,75.9844,76.0343,13800.0
2015-02-26 10:25:00,91.36,91.41,91.21,91.26,13800.0,75.9927,76.0343,75.8679,75.9095,13800.0
2015-02-26 10:30:00,91.23,91.27,91.16,91.27,14200.0,75.8845,75.9178,75.8263,75.9178,14200.0
2015-02-26 10:35:00,91.28,91.37,91.27,91.33,9900.0,75.9261,76.001,75.9178,75.9677,9900.0
2015-02-26 10:40:00,91.36,91.36,91.29,91.33,6600.0,75.9927,75.9927,75.9345,75.9677,6600.0
2015-02-26 10:45:00,91.32,91.43,91.3,91.43,14600.0,75.9594,76.0509,75.9428,76.0509,14600.0
2015-02-26 10:50:00,91.43,91.47,91.35,91.37,32200.0,76.0509,76.0842,75.9844,76.001,32200.0
2015-02-26 10:55:00,91.37,91.48,91.37,91.45,10600.0,76.001,76.0925,76.001,76.0675,10600.0
2015-02-26 11:00:00,91.42,91.46,91.37,91.4,10500.0,76.0426,76.0759,76.001,76.026,10500.0
2015-02-26 11:05:00,91.4,91.48,91.39,91.46,8500.0,76.026,76.0925,76.0176,76.0759,8500.0
2015-02-26 11:10:00,91.43,91.49,91.43,91.45,11500.0,76.0509,76.1008,76.0509,76.0675,11500.0
2015-02-26 11:15:00,91.44,91.5,91.39,91.46,11500.0,76.0592,76.1091,76.0176,76.0759,11500.0
2015-02-26 11:20:00,91.46,91.49,91.44,91.45,11000.0,76.0759,76.1008,76.0592,76.0675,11000.0
2015-02-26 11:25:00,91.45,91.49,91.4,91.49,16500.0,76.0675,76.1008,76.026,76.1008,16500.0
2015-02-26 11:30:00,91.49,91.52,91.4,91.42,11800.0,76.1008,76.1258,76.026,76.0426,11800.0
2015-02-26 11:35:00,91.4,91.49,91.39,91.4,21500.0,76.026,76.1008,76.0176,76.026,21500.0
2015-02-26 11:40:00,91.41,91.49,91.4,91.43,26200.0,76.0343,76.1008,76.026,76.0509,26200.0
2015-02-26 11:45:00,91.43,91.49,91.42,91.45,25300.0,76.0509,76.1008,76.0426,76.0675,25300.0
2015-02-26 11:50:00,91.45,91.46,91.38,91.41,58500.0,76.0675,76.0759,76.0093,76.0343,58500.0
2015-02-26 11:55:00,91.41,91.46,91.38,91.44,47800.0,76.0343,76.0759,76.0093,76.0592,47800.0
2015-02-26 12:00:00,91.45,91.46,91.41,91.44,22500.0,76.0675,76.0759,76.0343,76.0592,22500.0
2015-02-26 12:05:00,91.43,91.49,91.41,91.43,38000.0,76.0509,76.1008,76.0343,76.0509,38000.0
2015-02-26 12:10:00,91.44,91.48,91.42,91.43,13000.0,76.0592,76.0925,76.0426,76.0509,13000.0
2015-02-26 12:15:00,91.43,91.46,91.38,91.39,47100.0,76.0509,76.0759,76.0093,76.0176,47100.0
2015-02-26 12:20:00,91.41,91.47,91.4,91.44,40700.0,76.0343,76.0842,76.026,76.0592,40700.0
2015-02-26 12:25:00,91.44,91.45,91.42,91.44,19400.0,76.0592,76.0675,76.0426,76.0592,19400.0
2015-02-26 12:30:00,91.43,91.47,91.43,91.46,15400.0,76.0509,76.0842,76.0509,76.0759,15400.0
2015-02-26 12:35:00,91.46,91.57,91.45,91.47,25500.0,76.0759,76.1674,76.0675,76.0842,25500.0
2015-02-26 12:40:00,91.46,91.5,91.43,91.45,6000.0,76.0759,76.1091,76.0509,76.0675,6000.0
2015-02-26 12:45:00,91.43,91.51,91.43,91.43,20000.0,76.0509,76.1175,76.0509,76.0509,20000.0
2015-02-26 12:50:00,91.45,91.47,91.42,91.44,28200.0,76.0675,76.0842,76.0426,76.0592,28200.0
2015-02-26 12:55:00,91.45,91.45,91.43,91.43,4700.0,76.0675,76.0675,76.0509,76.0509,4700.0
2015-02-26 13:00:00,91.44,91.54,91.43,91.51,13500.0,76.0592,76.1424,76.0509,76.1175,13500.0
2015-02-26 13:05:00,91.5,91.5,91.44,91.46,8900.0,76.1091,76.1091,76.0592,76.0759,8900.0
2015-02-26 13:10:00,91.45,91.47,91.44,91.44,6800.0,76.0675,76.0842,76.0592,76.0592,6800.0
2015-02-26 13:15:00,91.47,91.51,91.44,91.44,10600.0,76.0842,76.1175,76.0592,76.0592,10600.0
2015-02-26 13:20:00,91.44,91.47,91.43,91.43,36900.0,76.0592,76.0842,76.0509,76.0509,36900.0
2015-02-26 13:25:00,91.45,91.47,91.43,91.43,6100.0,76.0675,76.0842,76.0509,76.0509,6100.0
2015-02-26 13:30:00,91.44,91.47,91.43,91.46,8000.0,76.0592,76.0842,76.0509,76.0759,8000.0
2015-02-26 13:35:00,91.46,91.46,91.43,91.43,12500.0,76.0759,76.0759,76.0509,76.0509,12500.0
2015-02-26 13:40:00,91.45,91.47,91.43,91.45,10600.0,76.0675,76.0842,76.0509,76.0675,10600.0
2015-02-26 13:45:00,91.44,91.48,91.43,91.46,19000.0,76.0592,76.0925,76.0509,76.0759,19000.0
2015-02-26 13:50:00,91.46,91.49,91.44,91.45,7900.0,76.0759,76.1008,76.0592,76.0675,7900.0
2015-02-26 13:55:00,91.45,91.49,91.44,91.48,9700.0,76.0675,76.1008,76.0592,76.0925,9700.0
2015-02-26 14:00:00,91.49,91.53,91.48,91.51,11100.0,76.1008,76.1341,76.0925,76.1175,11100.0
2015-02-26 14:05:00,91.51,91.51,91.45,91.48,13200.0,76.1175,76.1175,76.0675,76.0925,13200.0
2015-02-26 14:10:00,91.47,91.47,91.43,91.45,14900.0,76.0842,76.0842,76.0509,76.0675,14900.0
2015-02-26 14:15:00,91.45,91.46,91.31,91.34,26500.0,76.0675,76.0759,75.9511,75.976,26500.0
2015-02-26 14:20:00,91.34,91.37,91.3,91.31,9100.0,75.976,76.001,75.9428,75.9511,9100.0
2015-02-26 14:25:00,91.31,91.32,91.26,91.28,13300.0,75.9511,75.9594,75.9095,75.9261,13300.0
2015-02-26 14:30:00,91.27,91.3,91.25,91.25,14600.0,75.9178,75.9428,75.9012,75.9012,14600.0
2015-02-26 14:35:00,91.25,91.3,91.22,91.25,18200.0,75.9012,75.9428,75.8762,75.9012,18200.0
2015-02-26 14:40:00,91.27,91.31,91.19,91.25,15000.0,75.9178,75.9511,75.8513,75.9012,15000.0
2015-02-26 14:45:00,91.23,91.23,91.15,91.17,17600.0,75.8845,75.8845,75.818,75.8346,17600.0
2015-02-26 14:50:00,91.17,91.21,91.14,91.15,16400.0,75.8346,75.8679,75.8097,75.818,16400.0
2015-02-26 14:55:00,91.15,91.16,91.11,91.14,17300.0,75.818,75.8263,75.7847,75.8097,17300.0
2015-02-26 15:00:00,91.15,91.17,91.06,91.13,49100.0,75.818,75.8346,75.7431,75.8014,49100.0
2015-02-26 15:05:00,91.11,91.16,91.1,91.13,26700.0,75.7847,75.8263,75.7764,75.8014,26700.0
2015-02-26 15:10:00,91.12,91.22,91.09,91.19,35600.0,75.7931,75.8762,75.7681,75.8513,35600.0
2015-02-26 15:15:00,91.2,91.31,91.15,91.3,38800.0,75.8596,75.9511,75.818,75.9428,38800.0
2015-02-26 15:20:00,91.31,91.37,91.24,91.24,27100.0,75.9511,76.001,75.8929,75.8929,27100.0
2015-02-26 15:25:00,91.23,91.26,91.19,91.23,28000.0,75.8845,75.9095,75.8513,75.8845,28000.0
2015-02-26 15:30:00,91.22,91.24,91.16,91.19,38500.0,75.8762,75.8929,75.8263,75.8513,38500.0
2015-02-26 15:35:00,91.18,91.2,91.12,91.15,30800.0,75.843,75.8596,75.7931,75.818,30800.0
2015-02-26 15:40:00,91.15,91.28,91.14,91.23,34600.0,75.818,75.9261,75.8097,75.8845,34600.0
2015-02-26 15:45:00,91.24,91.28,91.15,91.17,31600.0,75.8929,75.9261,75.818,75.8346,31600.0
2015-02-26 15:50:00,91.17,91.26,91.16,91.23,48300.0,75.8346,75.9095,75.8263,75.8845,48300.0
2015-02-26 15:55:00,91.23,91.23,91.15,91.18,68800.0,75.8845,75.8845,75.818,75.843,68800.0
2015-02-27 09:30:00,91.08,91.29,91.0,91.21,39900.0,75.7598,75.9345,75.6932,75.8679,39900.0
2015-02-27 09:35:00,91.16,91.18,91.0,91.05,14600.0,75.8263,75.843,75.6932,75.7348,14600.0
2015-02-27 09:40:00,91.04,91.06,90.74,90.91,35700.0,75.7265,75.7431,75.477,75.6184,35700.0
2015-02-27 09:45:00,90.92,91.04,90.84,90.98,68400.0,75.6267,75.7265,75.5602,75.6766,68400.0
2015-02-27 09:50:00,91.03,91.11,90.83,90.93,31300.0,75.7182,75.7847,75.5518,75.635,31300.0
2015-02-27 09:55:00,90.93,91.24,90.9,91.22,21500.0,75.635,75.8929,75.6101,75.8762,21500.0
2015-02-27 10:00:00,91.21,91.24,91.05,91.08,13500.0,75.8679,75.8929,75.7348,75.7598,13500.0
2015-02-27 10:05:00,91.09,91.11,90.91,91.08,18000.0,75.7681,75.7847,75.6184,75.7598,18000.0
2015-02-27 10:10:00,91.04,91.08,90.91,90.93,17700.0,75.7265,75.7598,75.6184,75.635,17700.0
2015-02-27 10:15:00,90.93,90.98,90.85,90.95,47100.0,75.635,75.6766,75.5685,75.6516,47100.0
2015-02-27 10:20:00,90.95,90.99,90.88,90.98,21200.0,75.6516,75.6849,75.5934,75.6766,21200.0
2015-02-27 10:25:00,90.96,90.98,90.89,90.93,18300.0,75.66,75.6766,75.6017,75.635,18300.0
2015-02-27 10:30:00,90.93,90.97,90.82,90.87,27800.0,75.635,75.6683,75.5435,75.5851,27800.0
2015-02-27 10:35:00,90.85,90.87,90.77,90.78,14700.0,75.5685,75.5851,75.5019,75.5102,14700.0
2015-02-27 10:40:00,90.78,90.89,90.77,90.89,12400.0,75.5102,75.6017,75.5019,75.6017,12400.0
2015-02-27 10:45:00,90.89,90.9,90.84,90.87,12900.0,75.6017,75.6101,75.5602,75.5851,12900.0
2015-02-27 10:50:00,90.88,90.94,90.85,90.87,19000.0,75.5934,75.6433,75.5685,75.5851,19000.0
2015-02-27 10:55:00,90.87,90.96,90.87,90.89,19000.0,75.5851,75.66,75.5851,75.6017,19000.0
2015-02-27 11:00:00,90.9,90.92,90.85,90.92,16400.0,75.6101,75.6267,75.5685,75.6267,16400.0
2015-02-27 11:05:00,90.94,90.96,90.88,90.91,11600.0,75.6433,75.66,75.5934,75.6184,11600.0
2015-02-27 11:10:00,90.9,90.97,90.89,90.97,13500.0,75.6101,75.6683,75.6017,75.6683,13500.0
2015-02-27 11:15:00,90.97,90.99,90.89,90.89,13100.0,75.6683,75.6849,75.6017,75.6017,13100.0
2015-02-27 11:20:00,90.89,90.91,90.77,90.8,54000.0,75.6017,75.6184,75.5019,75.5269,54000.0
2015-02-27 11:25:00,90.81,90.81,90.63,90.73,25800.0,75.5352,75.5352,75.3855,75.4687,25800.0
2015-02-27 11:30:00,90.74,90.89,90.74,90.89,11600.0,75.477,75.6017,75.477,75.6017,11600.0
2015-02-27 11:35:00,90.88,90.89,90.84,90.85,5200.0,75.5934,75.6017,75.5602,75.5685,5200.0
2015-02-27 11:40:00,90.87,90.9,90.84,90.86,44400.0,75.5851,75.6101,75.5602,75.5768,44400.0
2015-02-27 11:45:00,90.84,90.87,90.77,90.78,17900.0,75.5602,75.5851,75.5019,75.5102,17900.0
2015-02-27 11:50:00,90.77,90.89,90.76,90.88,10900.0,75.5019,75.6017,75.4936,75.5934,10900.0
2015-02-27 11:55:00,90.86,90.92,90.86,90.87,9600.0,75.5768,75.6267,75.5768,75.5851,9600.0
2015-02-27 12:00:00,90.87,90.91,90.86,90.88,13900.0,75.5851,75.6184,75.5768,75.5934,13900.0
2015-02-27 12:05:00,90.88,90.91,90.85,90.85,10800.0,75.5934,75.6184,75.5685,75.5685,10800.0
2015-02-27 12:10:00,90.86,90.89,90.82,90.88,8900.0,75.5768,75.6017,75.5435,75.5934,8900.0
2015-02-27 12:15:00,90.87,90.88,90.77,90.77,5900.0,75.5851,75.5934,75.5019,75.5019,5900.0
2015-02-27 12:20:00,90.77,90.88,90.77,90.88,10600.0,75.5019,75.5934,75.5019,75.5934,10600.0
2015-02-27 12:25:00,90.89,90.9,90.83,90.87,10800.0,75.6017,75.6101,75.5518,75.5851,10800.0
2015-02-27 12:30:00,90.87,90.88,90.83,90.86,7400.0,75.5851,75.5934,75.5518,75.5768,7400.0
2015-02-27 12:35:00,90.89,90.91,90.82,90.82,6000.0,75.6017,75.6184,75.5435,75.5435,6000.0
2015-02-27 12:40:00,90.81,90.81,90.75,90.8,7500.0,75.5352,75.5352,75.4853,75.5269,7500.0
2015-02-27 12:45:00,90.81,90.83,90.75,90.8,17800.0,75.5352,75.5518,75.4853,75.5269,17800.0
2015-02-27 12:50:00,90.81,90.83,90.73,90.75,5800.0,75.5352,75.5518,75.4687,75.4853,5800.0
2015-02-27 12:55:00,90.74,90.76,90.69,90.7,11600.0,75.477,75.4936,75.4354,75.4437,11600.0
2015-02-27 13:00:00,90.71,90.8,90.69,90.79,21800.0,75.452,75.5269,75.4354,75.5186,21800.0
2015-02-27 13:05:00,90.79,90.91,90.79,90.9,11700.0,75.5186,75.6184,75.5186,75.6101,11700.0
2015-02-27 13:10:00,90.91,90.91,90.78,90.78,8200.0,75.6184,75.6184,75.5102,75.5102,8200.0
2015-02-27 13:15:00,90.78,90.8,90.74,90.77,12200.0,75.5102,75.5269,75.477,75.5019,12200.0
2015-02-27 13:20:00,90.75,90.84,90.74,90.79,13500.0,75.4853,75.5602,75.477,75.5186,13500.0
2015-02-27 13:25:00,90.8,90.87,90.77,90.86,12100.0,75.5269,75.5851,75.5019,75.5768,12100.0
2015-02-27 13:30:00,90.84,90.93,90.84,90.92,9100.0,75.5602,75.635,75.5602,75.6267,9100.0
2015-02-27 13:35:00,90.92,90.92,90.84,90.88,10200.0,75.6267,75.6267,75.5602,75.5934,10200.0
2015-02-27 13:40:00,90.88,90.9,90.83,90.84,5800.0,75.5934,75.6101,75.5518,75.5602,5800.0
2015-02-27 13:45:00,90.83,90.9,90.81,90.87,9500.0,75.5518,75.6101,75.5352,75.5851,9500.0
2015-02-27 13:50:00,90.87,90.9,90.84,90.86,5000.0,75.5851,75.6101,75.5602,75.5768,5000.0
2015-02-27 13:55:00,90.87,90.88,90.86,90.87,3700.0,75.5851,75.5934,75.5768,75.5851,3700.0
2015-02-27 14:00:00,90.88,90.88,90.82,90.83,11300.0,75.5934,75.5934,75.5435,75.5518,11300.0
2015-02-27 14:05:00,90.83,90.84,90.76,90.77,12600.0,75.5518,75.5602,75.4936,75.5019,12600.0
2015-02-27 14:10:00,90.76,90.89,90.75,90.88,10400.0,75.4936,75.6017,75.4853,75.5934,10400.0
2015-02-27 14:15:00,90.87,90.93,90.86,90.89,9600.0,75.5851,75.635,75.5768,75.6017,9600.0
2015-02-27 14:20:00,90.88,90.9,90.86,90.88,6100.0,75.5934,75.6101,75.5768,75.5934,6100.0
2015-02-27 14:25:00,90.88,90.91,90.87,90.87,6400.0,75.5934,75.6184,75.5851,75.5851,6400.0
2015-02-27 14:30:00,90.87,90.87,90.8,90.8,10000.0,75.5851,75.5851,75.5269,75.5269,10000.0
2015-02-27 14:35:00,90.8,90.82,90.65,90.7,19700.0,75.5269,75.5435,75.4021,75.4437,19700.0
2015-02-27 14:40:00,90.69,90.72,90.69,90.7,10700.0,75.4354,75.4603,75.4354,75.4437,10700.0
2015-02-27 14:45:00,90.7,90.78,90.67,90.72,22400.0,75.4437,75.5102,75.4187,75.4603,22400.0
2015-02-27 14:50:00,90.71,90.73,90.7,90.71,9300.0,75.452,75.4687,75.4437,75.452,9300.0
2015-02-27 14:55:00,90.72,90.72,90.69,90.7,17400.0,75.4603,75.4603,75.4354,75.4437,17400.0
2015-02-27 15:00:00,90.69,90.75,90.68,90.73,27800.0,75.4354,75.4853,75.4271,75.4687,27800.0
2015-02-27 15:05:00,90.73,90.74,90.69,90.7,15700.0,75.4687,75.477,75.4354,75.4437,15700.0
2015-02-27 15:10:00,90.7,90.74,90.69,90.7,24800.0,75.4437,75.477,75.4354,75.4437,24800.0
2015-02-27 15:15:00,90.7,90.77,90.69,90.74,21400.0,75.4437,75.5019,75.4354,75.477,21400.0
2015-02-27 15:20:00,90.73,90.76,90.68,90.76,21200.0,75.4687,75.4936,75.4271,75.4936,21200.0
2015-02-27 15:25:00,90.77,90.79,90.69,90.75,21400.0,75.5019,75.5186,75.4354,75.4853,21400.0
2015-02-27 15:30:00,90.75,90.75,90.68,90.7,31300.0,75.4853,75.4853,75.4271,75.4437,31300.0
2015-02-27 15:35:00,90.69,90.72,90.58,90.6,90700.0,75.4354,75.4603,75.3439,75.3605,90700.0
2015-02-27 15:40:00,90.6,90.64,90.56,90.57,56400.0,75.3605,75.3938,75.3272,75.3356,56400.0
2015-02-27 15:45:00,90.58,90.62,90.56,90.6,97200.0,75.3439,75.3772,75.3272,75.3605,97200.0
2015-02-27 15:50:00,90.6,90.68,90.59,90.59,99700.0,75.3605,75.4271,75.3522,75.3522,99700.0
2015-02-27 15:55:00,90.59,90.63,90.51,90.59,216000.0,75.3522,75.3855,75.2857,75.3522,216000.0
2015-03-02 09:30:00,90.4,90.59,90.23,90.39,105700.0,75.1942,75.3522,75.0528,75.1858,105700.0
2015-03-02 09:35:00,90.39,90.43,90.21,90.3,48600.0,75.1858,75.2191,75.0361,75.111,48600.0
2015-03-02 09:40:00,90.31,90.4,90.22,90.4,59000.0,75.1193,75.1942,75.0444,75.1942,59000.0
2015-03-02 09:45:00,90.4,90.4,90.3,90.39,45500.0,75.1942,75.1942,75.111,75.1858,45500.0
2015-03-02 09:50:00,90.4,90.85,90.4,90.84,40300.0,75.1942,75.5685,75.1942,75.5602,40300.0
2015-03-02 09:55:00,90.84,90.93,90.79,90.81,40000.0,75.5602,75.635,75.5186,75.5352,40000.0
2015-03-02 10:00:00,90.82,90.86,90.58,90.62,41200.0,75.5435,75.5768,75.3439,75.3772,41200.0
2015-03-02 10:05:00,90.64,90.66,90.56,90.59,27100.0,75.3938,75.4104,75.3272,75.3522,27100.0
2015-03-02 10:10:00,90.61,90.79,90.59,90.78,18200.0,75.3688,75.5186,75.3522,75.5102,18200.0
2015-03-02 10:15:00,90.8,90.89,90.76,90.78,19700.0,75.5269,75.6017,75.4936,75.5102,19700.0
2015-03-02 10:20:00,90.79,90.86,90.78,90.85,15000.0,75.5186,75.5768,75.5102,75.5685,15000.0
2015-03-02 10:25:00,90.83,90.94,90.83,90.93,17200.0,75.5518,75.6433,75.5518,75.635,17200.0
2015-03-02 10:30:00,90.92,91.03,90.92,91.01,43500.0,75.6267,75.7182,75.6267,75.7016,43500.0
2015-03-02 10:35:00,91.03,91.09,91.02,91.06,10100.0,75.7182,75.7681,75.7099,75.7431,10100.0
2015-03-02 10:40:00,91.06,91.09,91.02,91.07,15700.0,75.7431,75.7681,75.7099,75.7515,15700.0
2015-03-02 10:45:00,91.07,91.1,90.97,90.99,21200.0,75.7515,75.7764,75.6683,75.6849,21200.0
2015-03-02 10:50:00,90.99,91.05,90.99,91.03,13900.0,75.6849,75.7348,75.6849,75.7182,13900.0
2015-03-02 10:55:00,91.04,91.05,90.98,91.03,12400.0,75.7265,75.7348,75.6766,75.7182,12400.0
2015-03-02 11:00:00,91.03,91.09,91.0,91.03,15900.0,75.7182,75.7681,75.6932,75.7182,15900.0
2015-03-02 11:05:00,91.03,91.04,90.98,90.98,12500.0,75.7182,75.7265,75.6766,75.6766,12500.0
2015-03-02 11:10:00,90.98,91.02,90.95,90.98,8300.0,75.6766,75.7099,75.6516,75.6766,8300.0
2015-03-02 11:15:00,90.97,91.0,90.91,90.91,9900.0,75.6683,75.6932,75.6184,75.6184,9900.0
2015-03-02 11:20:00,90.92,90.96,90.88,90.9,16700.0,75.6267,75.66,75.5934,75.6101,16700.0
2015-03-02 11:25:00,90.9,90.91,90.85,90.86,17600.0,75.6101,75.6184,75.5685,75.5768,17600.0
2015-03-02 11:30:00,90.85,90.91,90.85,90.89,10500.0,75.5685,75.6184,75.5685,75.6017,10500.0
2015-03-02 11:35:00,90.89,90.9,90.79,90.8,17500.0,75.6017,75.6101,75.5186,75.5269,17500.0
2015-03-02 11:40:00,90.8,90.83,90.78,90.8,12600.0,75.5269,75.5518,75.5102,75.5269,12600.0
2015-03-02 11:45:00,90.8,90.8,90.74,90.76,10800.0,75.5269,75.5269,75.477,75.4936,10800.0
2015-03-02 11:50:00,90.77,90.79,90.75,90.76,9500.0,75.5019,75.5186,75.4853,75.4936,9500.0
2015-03-02 11:55:00,90.75,90.77,90.75,90.75,15100.0,75.4853,75.5019,75.4853,75.4853,15100.0
2015-03-02 12:00:00,90.76,90.77,90.7,90.7,9800.0,75.4936,75.5019,75.4437,75.4437,9800.0
2015-03-02 12:05:00,90.71,90.77,90.7,90.76,13200.0,75.452,75.5019,75.4437,75.4936,13200.0
2015-03-02 12:10:00,90.77,90.77,90.65,90.66,14500.0,75.5019,75.5019,75.4021,75.4104,14500.0
2015-03-02 12:15:00,90.67,90.69,90.66,90.68,5500.0,75.4187,75.4354,75.4104,75.4271,5500.0
2015-03-02 12:20:00,90.68,90.7,90.64,90.67,11500.0,75.4271,75.4437,75.3938,75.4187,11500.0
2015-03-02 12:25:00,90.67,90.74,90.67,90.74,12000.0,75.4187,75.477,75.4187,75.477,12000.0
2015-03-02 12:30:00,90.73,90.77,90.72,90.77,7800.0,75.4687,75.5019,75.4603,75.5019,7800.0
2015-03-02 12:35:00,90.77,90.81,90.76,90.76,8800.0,75.5019,75.5352,75.4936,75.4936,8800.0
2015-03-02 12:40:00,90.77,90.8,90.72,90.72,11200.0,75.5019,75.5269,75.4603,75.4603,11200.0
2015-03-02 12:45:00,90.75,90.79,90.74,90.79,8700.0,75.4853,75.5186,75.477,75.5186,8700.0
2015-03-02 12:50:00,90.8,90.87,90.79,90.86,12300.0,75.5269,75.5851,75.5186,75.5768,12300.0
2015-03-02 12:55:00,90.87,90.87,90.77,90.77,10800.0,75.5851,75.5851,75.5019,75.5019,10800.0
2015-03-02 13:00:00,90.77,90.78,90.76,90.78,7300.0,75.5019,75.5102,75.4936,75.5102,7300.0
2015-03-02 13:05:00,90.79,90.8,90.76,90.8,10400.0,75.5186,75.5269,75.4936,75.5269,10400.0
2015-03-02 13:10:00,90.81,90.86,90.81,90.83,7100.0,75.5352,75.5768,75.5352,75.5518,7100.0
2015-03-02 13:15:00,90.85,90.88,90.82,90.88,5800.0,75.5685,75.5934,75.5435,75.5934,5800.0
2015-03-02 13:20:00,90.88,90.9,90.85,90.89,6600.0,75.5934,75.6101,75.5685,75.6017,6600.0
2015-03-02 13:25:00,90.89,90.94,90.89,90.92,10100.0,75.6017,75.6433,75.6017,75.6267,10100.0
2015-03-02 13:30:00,90.92,90.93,90.84,90.85,13900.0,75.6267,75.635,75.5602,75.5685,13900.0
2015-03-02 13:35:00,90.86,90.9,90.85,90.9,7400.0,75.5768,75.6101,75.5685,75.6101,7400.0
2015-03-02 13:40:00,90.92,90.94,90.9,90.9,6500.0,75.6267,75.6433,75.6101,75.6101,6500.0
2015-03-02 13:45:00,90.92,90.92,90.9,90.92,6800.0,75.6267,75.6267,75.6101,75.6267,6800.0
2015-03-02 13:50:00,90.91,90.91,90.86,90.87,7800.0,75.6184,75.6184,75.5768,75.5851,7800.0
2015-03-02 13:55:00,90.87,90.92,90.85,90.92,16000.0,75.5851,75.6267,75.5685,75.6267,16000.0
2015-03-02 14:00:00,90.93,90.93,90.8,90.83,33100.0,75.635,75.635,75.5269,75.5518,33100.0
2015-03-02 14:05:00,90.83,90.83,90.77,90.77,8800.0,75.5518,75.5518,75.5019,75.5019,8800.0
2015-03-02 14:10:00,90.78,90.78,90.73,90.73,6700.0,75.5102,75.5102,75.4687,75.4687,6700.0
2015-03-02 14:15:00,90.74,90.77,90.73,90.77,8000.0,75.477,75.5019,75.4687,75.5019,8000.0
2015-03-02 14:20:00,90.77,90.78,90.73,90.74,11200.0,75.5019,75.5102,75.4687,75.477,11200.0
2015-03-02 14:25:00,90.74,90.76,90.72,90.72,9000.0,75.477,75.4936,75.4603,75.4603,9000.0
2015-03-02 14:30:00,90.72,90.77,90.72,90.77,17400.0,75.4603,75.5019,75.4603,75.5019,17400.0
2015-03-02 14:35:00,90.76,90.8,90.76,90.79,12600.0,75.4936,75.5269,75.4936,75.5186,12600.0
2015-03-02 14:40:00,90.8,90.91,90.8,90.91,14800.0,75.5269,75.6184,75.5269,75.6184,14800.0
2015-03-02 14:45:00,90.91,90.95,90.91,90.95,15100.0,75.6184,75.6516,75.6184,75.6516,15100.0
2015-03-02 14:50:00,90.94,90.95,90.84,90.85,20800.0,75.6433,75.6516,75.5602,75.5685,20800.0
2015-03-02 14:55:00,90.84,90.84,90.79,90.8,14200.0,75.5602,75.5602,75.5186,75.5269,14200.0
2015-03-02 15:00:00,90.79,90.79,90.76,90.79,13300.0,75.5186,75.5186,75.4936,75.5186,13300.0
2015-03-02 15:05:00,90.79,90.84,90.79,90.84,11400.0,75.5186,75.5602,75.5186,75.5602,11400.0
2015-03-02 15:10:00,90.84,90.88,90.83,90.87,27000.0,75.5602,75.5934,75.5518,75.5851,27000.0
2015-03-02 15:15:00,90.87,90.9,90.82,90.89,18500.0,75.5851,75.6101,75.5435,75.6017,18500.0
2015-03-02 15:20:00,90.89,90.91,90.86,90.89,19400.0,75.6017,75.6184,75.5768,75.6017,19400.0
2015-03-02 15:25:00,90.89,90.93,90.88,90.92,16400.0,75.6017,75.635,75.5934,75.6267,16400.0
2015-03-02 15:30:00,90.91,90.95,90.9,90.93,25100.0,75.6184,75.6516,75.6101,75.635,25100.0
2015-03-02 15:35:00,90.93,91.0,90.93,90.94,24600.0,75.635,75.6932,75.635,75.6433,24600.0
2015-03-02 15:40:00,90.94,90.96,90.9,90.92,23600.0,75.6433,75.66,75.6101,75.6267,23600.0
2015-03-02 15:45:00,90.93,91.0,90.93,90.98,36600.0,75.635,75.6932,75.635,75.6766,36600.0
2015-03-02 15:50:00,90.98,90.99,90.93,90.93,31200.0,75.6766,75.6849,75.635,75.635,31200.0
2015-03-02 15:55:00,90.94,91.06,90.93,91.02,162000.0,75.6433,75.7431,75.635,75.7099,162000.0
2015-03-03 09:30:00,90.86,90.97,90.69,90.72,35200.0,75.5768,75.6683,75.4354,75.4603,35200.0
2015-03-03 09:35:00,90.74,90.86,90.69,90.81,35000.0,75.477,75.5768,75.4354,75.5352,35000.0
2015-03-03 09:40:00,90.8,91.0,90.77,90.96,23900.0,75.5269,75.6932,75.5019,75.66,23900.0
2015-03-03 09:45:00,90.94,91.07,90.9,91.03,37100.0,75.6433,75.7515,75.6101,75.7182,37100.0
2015-03-03 09:50:00,91.02,91.09,90.86,91.09,26300.0,75.7099,75.7681,75.5768,75.7681,26300.0
2015-03-03 09:55:00,91.08,91.18,91.07,91.16,29300.0,75.7598,75.843,75.7515,75.8263,29300.0
2015-03-03 10:00:00,91.17,91.31,91.15,91.23,41300.0,75.8346,75.9511,75.818,75.8845,41300.0
2015-03-03 10:05:00,91.22,91.3,91.17,91.26,17000.0,75.8762,75.9428,75.8346,75.9095,17000.0
2015-03-03 10:10:00,91.25,91.31,91.21,91.26,17900.0,75.9012,75.9511,75.8679,75.9095,17900.0
2015-03-03 10:15:00,91.23,91.38,91.21,91.35,23900.0,75.8845,76.0093,75.8679,75.9844,23900.0
2015-03-03 10:20:00,91.38,91.62,91.36,91.62,62600.0,76.0093,76.2089,75.9927,76.2089,62600.0
2015-03-03 10:25:00,91.6,91.62,91.47,91.47,45200.0,76.1923,76.2089,76.0842,76.0842,45200.0
2015-03-03 10:30:00,91.49,91.6,91.48,91.55,18300.0,76.1008,76.1923,76.0925,76.1507,18300.0
2015-03-03 10:35:00,91.55,91.55,91.28,91.28,20100.0,76.1507,76.1507,75.9261,75.9261,20100.0
2015-03-03 10:40:00,91.28,91.33,91.16,91.16,18100.0,75.9261,75.9677,75.8263,75.8263,18100.0
2015-03-03 10:45:00,91.15,91.23,91.15,91.19,16300.0,75.818,75.8845,75.818,75.8513,16300.0
2015-03-03 10:50:00,91.2,91.21,91.12,91.12,8300.0,75.8596,75.8679,75.7931,75.7931,8300.0
2015-03-03 10:55:00,91.13,91.16,91.09,91.1,12700.0,75.8014,75.8263,75.7681,75.7764,12700.0
2015-03-03 11:00:00,91.09,91.21,91.06,91.21,17400.0,75.7681,75.8679,75.7431,75.8679,17400.0
2015-03-03 11:05:00,91.18,91.21,91.15,91.15,9600.0,75.843,75.8679,75.818,75.818,9600.0
2015-03-03 11:10:00,91.16,91.22,91.15,91.2,9700.0,75.8263,75.8762,75.818,75.8596,9700.0
2015-03-03 11:15:00,91.2,91.3,91.19,91.24,10400.0,75.8596,75.9428,75.8513,75.8929,10400.0
2015-03-03 11:20:00,91.23,91.29,91.23,91.27,10600.0,75.8845,75.9345,75.8845,75.9178,10600.0
2015-03-03 11:25:00,91.24,91.28,91.15,91.16,18800.0,75.8929,75.9261,75.818,75.8263,18800.0
2015-03-03 11:30:00,91.15,91.16,90.89,90.89,20900.0,75.818,75.8263,75.6017,75.6017,20900.0
2015-03-03 11:35:00,90.89,90.92,90.87,90.87,20000.0,75.6017,75.6267,75.5851,75.5851,20000.0
2015-03-03 11:40:00,90.87,90.89,90.77,90.81,18800.0,75.5851,75.6017,75.5019,75.5352,18800.0
2015-03-03 11:45:00,90.82,90.9,90.77,90.77,17400.0,75.5435,75.6101,75.5019,75.5019,17400.0
2015-03-03 11:50:00,90.77,90.86,90.75,90.77,12000.0,75.5019,75.5768,75.4853,75.5019,12000.0
2015-03-03 11:55:00,90.75,90.78,90.73,90.74,24600.0,75.4853,75.5102,75.4687,75.477,24600.0
2015-03-03 12:00:00,90.75,90.86,90.74,90.83,11800.0,75.4853,75.5768,75.477,75.5518,11800.0
2015-03-03 12:05:00,90.86,90.96,90.84,90.95,29500.0,75.5768,75.66,75.5602,75.6516,29500.0
2015-03-03 12:10:00,90.93,91.03,90.93,91.0,20000.0,75.635,75.7182,75.635,75.6932,20000.0
2015-03-03 12:15:00,91.0,91.05,90.99,91.0,9100.0,75.6932,75.7348,75.6849,75.6932,9100.0
2015-03-03 12:20:00,90.98,91.01,90.97,91.0,18300.0,75.6766,75.7016,75.6683,75.6932,18300.0
2015-03-03 12:25:00,90.99,90.99,90.83,90.83,9800.0,75.6849,75.6849,75.5518,75.5518,9800.0
2015-03-03 12:30:00,90.83,91.0,90.82,91.0,32300.0,75.5518,75.6932,75.5435,75.6932,32300.0
2015-03-03 12:35:00,91.0,91.08,91.0,91.07,8900.0,75.6932,75.7598,75.6932,75.7515,8900.0
2015-03-03 12:40:00,91.06,91.08,91.01,91.01,6300.0,75.7431,75.7598,75.7016,75.7016,6300.0
2015-03-03 12:45:00,91.01,91.08,90.97,91.08,8500.0,75.7016,75.7598,75.6683,75.7598,8500.0
2015-03-03 12:50:00,91.08,91.11,91.06,91.08,4700.0,75.7598,75.7847,75.7431,75.7598,4700.0
2015-03-03 12:55:00,91.08,91.15,91.08,91.13,3800.0,75.7598,75.818,75.7598,75.8014,3800.0
2015-03-03 13:00:00,91.13,91.16,91.08,91.12,9700.0,75.8014,75.8263,75.7598,75.7931,9700.0
2015-03-03 13:05:00,91.14,91.23,91.14,91.18,13100.0,75.8097,75.8845,75.8097,75.843,13100.0
2015-03-03 13:10:00,91.19,91.19,91.11,91.13,10900.0,75.8513,75.8513,75.7847,75.8014,10900.0
2015-03-03 13:15:00,91.12,91.12,91.06,91.11,7200.0,75.7931,75.7931,75.7431,75.7847,7200.0
2015-03-03 13:20:00,91.11,91.15,91.08,91.11,13000.0,75.7847,75.818,75.7598,75.7847,13000.0
2015-03-03 13:25:00,91.1,91.2,91.1,91.18,6500.0,75.7764,75.8596,75.7764,75.843,6500.0
2015-03-03 13:30:00,91.16,91.24,91.16,91.22,11200.0,75.8263,75.8929,75.8263,75.8762,11200.0
2015-03-03 13:35:00,91.22,91.23,91.15,91.2,7600.0,75.8762,75.8845,75.818,75.8596,7600.0
2015-03-03 13:40:00,91.2,91.21,91.11,91.14,10700.0,75.8596,75.8679,75.7847,75.8097,10700.0
2015-03-03 13:45:00,91.11,91.13,91.1,91.13,6100.0,75.7847,75.8014,75.7764,75.8014,6100.0
2015-03-03 13:50:00,91.14,91.17,91.13,91.15,7200.0,75.8097,75.8346,75.8014,75.818,7200.0
2015-03-03 13:55:00,91.16,91.16,91.04,91.1,7200.0,75.8263,75.8263,75.7265,75.7764,7200.0
2015-03-03 14:00:00,91.08,91.13,91.08,91.09,10700.0,75.7598,75.8014,75.7598,75.7681,10700.0
2015-03-03 14:05:00,91.09,91.15,91.08,91.15,7800.0,75.7681,75.818,75.7598,75.818,7800.0
2015-03-03 14:10:00,91.16,91.19,91.15,91.19,11200.0,75.8263,75.8513,75.818,75.8513,11200.0
2015-03-03 14:15:00,91.2,91.22,91.17,91.19,14400.0,75.8596,75.8762,75.8346,75.8513,14400.0
2015-03-03 14:20:00,91.19,91.2,91.1,91.1,11900.0,75.8513,75.8596,75.7764,75.7764,11900.0
2015-03-03 14:25:00,91.09,91.11,91.07,91.1,9300.0,75.7681,75.7847,75.7515,75.7764,9300.0
2015-03-03 14:30:00,91.08,91.13,91.04,91.12,12500.0,75.7598,75.8014,75.7265,75.7931,12500.0
2015-03-03 14:35:00,91.12,91.18,91.1,91.17,11100.0,75.7931,75.843,75.7764,75.8346,11100.0
2015-03-03 14:40:00,91.17,91.18,91.12,91.13,10300.0,75.8346,75.843,75.7931,75.8014,10300.0
2015-03-03 14:45:00,91.12,91.13,91.05,91.1,12000.0,75.7931,75.8014,75.7348,75.7764,12000.0
2015-03-03 14:50:00,91.08,91.17,91.07,91.17,16800.0,75.7598,75.8346,75.7515,75.8346,16800.0
2015-03-03 14:55:00,91.16,91.22,91.15,91.17,11200.0,75.8263,75.8762,75.818,75.8346,11200.0
2015-03-03 15:00:00,91.17,91.17,91.1,91.13,20000.0,75.8346,75.8346,75.7764,75.8014,20000.0
2015-03-03 15:05:00,91.12,91.15,91.1,91.11,30300.0,75.7931,75.818,75.7764,75.7847,30300.0
2015-03-03 15:10:00,91.12,91.13,91.09,91.11,22400.0,75.7931,75.8014,75.7681,75.7847,22400.0
2015-03-03 15:15:00,91.11,91.11,91.06,91.08,17800.0,75.7847,75.7847,75.7431,75.7598,17800.0
2015-03-03 15:20:00,91.09,91.2,91.08,91.18,11900.0,75.7681,75.8596,75.7598,75.843,11900.0
2015-03-03 15:25:00,91.18,91.23,91.18,91.2,8500.0,75.843,75.8845,75.843,75.8596,8500.0
2015-03-03 15:30:00,91.2,91.28,91.2,91.27,26200.0,75.8596,75.9261,75.8596,75.9178,26200.0
2015-03-03 15:35:00,91.28,91.29,91.18,91.18,15800.0,75.9261,75.9345,75.843,75.843,15800.0
2015-03-03 15:40:00,91.18,91.19,91.1,91.11,18100.0,75.843,75.8513,75.7764,75.7847,18100.0
2015-03-03 15:45:00,91.12,91.19,91.12,91.19,33200.0,75.7931,75.8513,75.7931,75.8513,33200.0
2015-03-03 15:50:00,91.19,91.21,91.17,91.21,21000.0,75.8513,75.8679,75.8346,75.8679,21000.0
2015-03-03 15:55:00,91.22,91.26,91.19,91.26,66000.0,75.8762,75.9095,75.8513,75.9095,66000.0
2015-03-04 09:30:00,90.79,90.99,90.6,90.67,56100.0,75.5186,75.6849,75.3605,75.4187,56100.0
2015-03-04 09:35:00,90.61,90.77,90.52,90.64,26600.0,75.3688,75.5019,75.294,75.3938,26600.0
2015-03-04 09:40:00,90.61,90.69,90.45,90.45,27000.0,75.3688,75.4354,75.2358,75.2358,27000.0
2015-03-04 09:45:00,90.45,90.62,90.44,90.58,16100.0,75.2358,75.3772,75.2274,75.3439,16100.0
2015-03-04 09:50:00,90.55,90.57,90.4,90.48,8600.0,75.3189,75.3356,75.1942,75.2607,8600.0
2015-03-04 09:55:00,90.44,90.58,90.43,90.58,15800.0,75.2274,75.3439,75.2191,75.3439,15800.0
2015-03-04 10:00:00,90.56,90.65,90.48,90.53,28800.0,75.3272,75.4021,75.2607,75.3023,28800.0
2015-03-04 10:05:00,90.53,90.62,90.52,90.53,19900.0,75.3023,75.3772,75.294,75.3023,19900.0
2015-03-04 10:10:00,90.53,90.57,90.43,90.53,23900.0,75.3023,75.3356,75.2191,75.3023,23900.0
2015-03-04 10:15:00,90.5,90.56,90.44,90.55,15600.0,75.2773,75.3272,75.2274,75.3189,15600.0
2015-03-04 10:20:00,90.57,90.59,90.44,90.52,15600.0,75.3356,75.3522,75.2274,75.294,15600.0
2015-03-04 10:25:00,90.51,90.52,90.43,90.48,30900.0,75.2857,75.294,75.2191,75.2607,30900.0
2015-03-04 10:30:00,90.47,90.56,90.39,90.55,17500.0,75.2524,75.3272,75.1858,75.3189,17500.0
2015-03-04 10:35:00,90.56,90.57,90.39,90.41,18000.0,75.3272,75.3356,75.1858,75.2025,18000.0
2015-03-04 10:40:00,90.41,90.45,90.34,90.45,17900.0,75.2025,75.2358,75.1443,75.2358,17900.0
2015-03-04 10:45:00,90.45,90.46,90.34,90.44,26100.0,75.2358,75.2441,75.1443,75.2274,26100.0
2015-03-04 10:50:00,90.43,90.49,90.39,90.46,14700.0,75.2191,75.269,75.1858,75.2441,14700.0
2015-03-04 10:55:00,90.47,90.49,90.45,90.48,9500.0,75.2524,75.269,75.2358,75.2607,9500.0
2015-03-04 11:00:00,90.47,90.51,90.45,90.45,11700.0,75.2524,75.2857,75.2358,75.2358,11700.0
2015-03-04 11:05:00,90.44,90.5,90.42,90.49,13800.0,75.2274,75.2773,75.2108,75.269,13800.0
2015-03-04 11:10:00,90.51,90.51,90.39,90.44,22000.0,75.2857,75.2857,75.1858,75.2274,22000.0
2015-03-04 11:15:00,90.44,90.5,90.44,90.48,14700.0,75.2274,75.2773,75.2274,75.2607,14700.0
2015-03-04 11:20:00,90.47,90.48,90.44,90.47,8700.0,75.2524,75.2607,75.2274,75.2524,8700.0
2015-03-04 11:25:00,90.46,90.47,90.39,90.42,15400.0,75.2441,75.2524,75.1858,75.2108,15400.0
2015-03-04 11:30:00,90.44,90.53,90.43,90.51,12800.0,75.2274,75.3023,75.2191,75.2857,12800.0
2015-03-04 11:35:00,90.5,90.52,90.47,90.47,7800.0,75.2773,75.294,75.2524,75.2524,7800.0
2015-03-04 11:40:00,90.45,90.49,90.4,90.44,19400.0,75.2358,75.269,75.1942,75.2274,19400.0
2015-03-04 11:45:00,90.45,90.48,90.4,90.42,12000.0,75.2358,75.2607,75.1942,75.2108,12000.0
2015-03-04 11:50:00,90.41,90.43,90.28,90.28,30700.0,75.2025,75.2191,75.0943,75.0943,30700.0
2015-03-04 11:55:00,90.28,90.31,90.22,90.29,16300.0,75.0943,75.1193,75.0444,75.1027,16300.0
2015-03-04 12:00:00,90.28,90.35,90.24,90.3,18900.0,75.0943,75.1526,75.0611,75.111,18900.0
2015-03-04 12:05:00,90.3,90.33,90.28,90.3,13900.0,75.111,75.1359,75.0943,75.111,13900.0
2015-03-04 12:10:00,90.3,90.4,90.29,90.38,21200.0,75.111,75.1942,75.1027,75.1775,21200.0
2015-03-04 12:15:00,90.39,90.43,90.31,90.39,10000.0,75.1858,75.2191,75.1193,75.1858,10000.0
2015-03-04 12:20:00,90.39,90.51,90.35,90.48,18700.0,75.1858,75.2857,75.1526,75.2607,18700.0
2015-03-04 12:25:00,90.46,90.47,90.42,90.43,7500.0,75.2441,75.2524,75.2108,75.2191,7500.0
2015-03-04 12:30:00,90.43,90.5,90.43,90.5,8700.0,75.2191,75.2773,75.2191,75.2773,8700.0
2015-03-04 12:35:00,90.5,90.52,90.46,90.5,10500.0,75.2773,75.294,75.2441,75.2773,10500.0
2015-03-04 12:40:00,90.5,90.51,90.47,90.47,25400.0,75.2773,75.2857,75.2524,75.2524,25400.0
2015-03-04 12:45:00,90.47,90.51,90.47,90.48,11800.0,75.2524,75.2857,75.2524,75.2607,11800.0
2015-03-04 12:50:00,90.47,90.51,90.45,90.51,4400.0,75.2524,75.2857,75.2358,75.2857,4400.0
2015-03-04 12:55:00,90.5,90.51,90.4,90.41,9000.0,75.2773,75.2857,75.1942,75.2025,9000.0
2015-03-04 13:00:00,90.42,90.47,90.41,90.47,8200.0,75.2108,75.2524,75.2025,75.2524,8200.0
2015-03-04 13:05:00,90.48,90.5,90.46,90.47,11300.0,75.2607,75.2773,75.2441,75.2524,11300.0
2015-03-04 13:10:00,90.46,90.49,90.44,90.49,10800.0,75.2441,75.269,75.2274,75.269,10800.0
2015-03-04 13:15:00,90.49,90.52,90.48,90.48,11600.0,75.269,75.294,75.2607,75.2607,11600.0
2015-03-04 13:20:00,90.47,90.54,90.45,90.45,11600.0,75.2524,75.3106,75.2358,75.2358,11600.0
2015-03-04 13:25:00,90.46,90.5,90.45,90.48,6600.0,75.2441,75.2773,75.2358,75.2607,6600.0
2015-03-04 13:30:00,90.49,90.5,90.41,90.44,11000.0,75.269,75.2773,75.2025,75.2274,11000.0
2015-03-04 13:35:00,90.45,90.49,90.41,90.44,20500.0,75.2358,75.269,75.2025,75.2274,20500.0
2015-03-04 13:40:00,90.43,90.47,90.4,90.4,7100.0,75.2191,75.2524,75.1942,75.1942,7100.0
2015-03-04 13:45:00,90.38,90.43,90.34,90.41,23200.0,75.1775,75.2191,75.1443,75.2025,23200.0
2015-03-04 13:50:00,90.4,90.46,90.4,90.41,8600.0,75.1942,75.2441,75.1942,75.2025,8600.0
2015-03-04 13:55:00,90.39,90.43,90.38,90.43,28600.0,75.1858,75.2191,75.1775,75.2191,28600.0
2015-03-04 14:00:00,90.43,90.44,90.39,90.42,13700.0,75.2191,75.2274,75.1858,75.2108,13700.0
2015-03-04 14:05:00,90.42,90.43,90.39,90.41,25300.0,75.2108,75.2191,75.1858,75.2025,25300.0
2015-03-04 14:10:00,90.41,90.44,90.39,90.4,14800.0,75.2025,75.2274,75.1858,75.1942,14800.0
2015-03-04 14:15:00,90.4,90.42,90.39,90.4,15500.0,75.1942,75.2108,75.1858,75.1942,15500.0
2015-03-04 14:20:00,90.41,90.45,90.39,90.42,12900.0,75.2025,75.2358,75.1858,75.2108,12900.0
2015-03-04 14:25:00,90.43,90.43,90.39,90.42,13800.0,75.2191,75.2191,75.1858,75.2108,13800.0
2015-03-04 14:30:00,90.42,90.46,90.41,90.46,14200.0,75.2108,75.2441,75.2025,75.2441,14200.0
2015-03-04 14:35:00,90.46,90.51,90.46,90.48,17900.0,75.2441,75.2857,75.2441,75.2607,17900.0
2015-03-04 14:40:00,90.48,90.55,90.48,90.5,18700.0,75.2607,75.3189,75.2607,75.2773,18700.0
2015-03-04 14:45:00,90.49,90.53,90.48,90.52,10700.0,75.269,75.3023,75.2607,75.294,10700.0
2015-03-04 14:50:00,90.52,90.54,90.5,90.53,14900.0,75.294,75.3106,75.2773,75.3023,14900.0
2015-03-04 14:55:00,90.53,90.57,90.5,90.57,14600.0,75.3023,75.3356,75.2773,75.3356,14600.0
2015-03-04 15:00:00,90.58,90.59,90.46,90.46,32800.0,75.3439,75.3522,75.2441,75.2441,32800.0
2015-03-04 15:05:00,90.45,90.48,90.41,90.45,20700.0,75.2358,75.2607,75.2025,75.2358,20700.0
2015-03-04 15:10:00,90.45,90.51,90.45,90.48,21600.0,75.2358,75.2857,75.2358,75.2607,21600.0
2015-03-04 15:15:00,90.49,90.51,90.45,90.45,20800.0,75.269,75.2857,75.2358,75.2358,20800.0
2015-03-04 15:20:00,90.45,90.49,90.45,90.47,23700.0,75.2358,75.269,75.2358,75.2524,23700.0
2015-03-04 15:25:00,90.47,90.48,90.4,90.47,40700.0,75.2524,75.2607,75.1942,75.2524,40700.0
2015-03-04 15:30:00,90.47,90.53,90.46,90.49,24100.0,75.2524,75.3023,75.2441,75.269,24100.0
2015-03-04 15:35:00,90.48,90.51,90.44,90.49,37200.0,75.2607,75.2857,75.2274,75.269,37200.0
2015-03-04 15:40:00,90.5,90.5,90.45,90.49,32900.0,75.2773,75.2773,75.2358,75.269,32900.0
2015-03-04 15:45:00,90.49,90.5,90.45,90.48,21600.0,75.269,75.2773,75.2358,75.2607,21600.0
2015-03-04 15:50:00,90.48,90.48,90.44,90.48,47500.0,75.2607,75.2607,75.2274,75.2607,47500.0
2015-03-04 15:55:00,90.48,90.49,90.44,90.48,49300.0,75.2607,75.269,75.2274,75.2607,49300.0
2015-03-05 09:30:00,90.0,90.09,89.45,89.81,164700.0,74.8614,74.9363,74.404,74.7034,164700.0
2015-03-05 09:35:00,89.81,90.09,89.45,89.8,58400.0,74.7034,74.9363,74.404,74.6951,58400.0
2015-03-05 09:40:00,89.84,90.21,89.83,90.17,30400.0,74.7284,75.0361,74.72,75.0028,30400.0
2015-03-05 09:45:00,90.21,90.25,89.91,90.24,23500.0,75.0361,75.0694,74.7866,75.0611,23500.0
2015-03-05 09:50:00,90.24,90.49,90.19,90.4,53200.0,75.0611,75.269,75.0195,75.1942,53200.0
2015-03-05 09:55:00,90.39,90.57,90.33,90.47,50000.0,75.1858,75.3356,75.1359,75.2524,50000.0
2015-03-05 10:00:00,90.49,90.72,90.48,90.72,33100.0,75.269,75.4603,75.2607,75.4603,33100.0
2015-03-05 10:05:00,90.73,90.75,90.59,90.61,16500.0,75.4687,75.4853,75.3522,75.3688,16500.0
2015-03-05 10:10:00,90.59,90.67,90.53,90.66,26100.0,75.3522,75.4187,75.3023,75.4104,26100.0
2015-03-05 10:15:00,90.64,90.66,90.45,90.47,20400.0,75.3938,75.4104,75.2358,75.2524,20400.0
2015-03-05 10:20:00,90.44,90.46,90.35,90.44,16200.0,75.2274,75.2441,75.1526,75.2274,16200.0
2015-03-05 10:25:00,90.46,90.5,90.42,90.48,15600.0,75.2441,75.2773,75.2108,75.2607,15600.0
2015-03-05 10:30:00,90.47,90.54,90.41,90.43,32900.0,75.2524,75.3106,75.2025,75.2191,32900.0
2015-03-05 10:35:00,90.43,90.55,90.39,90.53,24100.0,75.2191,75.3189,75.1858,75.3023,24100.0
2015-03-05 10:40:00,90.52,90.71,90.49,90.65,23800.0,75.294,75.452,75.269,75.4021,23800.0
2015-03-05 10:45:00,90.67,90.73,90.64,90.65,13800.0,75.4187,75.4687,75.3938,75.4021,13800.0
2015-03-05 10:50:00,90.64,90.68,90.62,90.63,18700.0,75.3938,75.4271,75.3772,75.3855,18700.0
2015-03-05 10:55:00,90.62,90.63,90.56,90.58,12400.0,75.3772,75.3855,75.3272,75.3439,12400.0
2015-03-05 11:00:00,90.58,90.67,90.58,90.65,19500.0,75.3439,75.4187,75.3439,75.4021,19500.0
2015-03-05 11:05:00,90.66,90.72,90.66,90.7,20200.0,75.4104,75.4603,75.4104,75.4437,20200.0
2015-03-05 11:10:00,90.69,90.76,90.66,90.7,52200.0,75.4354,75.4936,75.4104,75.4437,52200.0
2015-03-05 11:15:00,90.67,90.79,90.67,90.78,12400.0,75.4187,75.5186,75.4187,75.5102,12400.0
2015-03-05 11:20:00,90.77,90.82,90.76,90.82,20500.0,75.5019,75.5435,75.4936,75.5435,20500.0
2015-03-05 11:25:00,90.82,90.83,90.7,90.7,19300.0,75.5435,75.5518,75.4437,75.4437,19300.0
2015-03-05 11:30:00,90.71,90.77,90.71,90.75,22200.0,75.452,75.5019,75.452,75.4853,22200.0
2015-03-05 11:35:00,90.75,90.79,90.74,90.75,8100.0,75.4853,75.5186,75.477,75.4853,8100.0
2015-03-05 11:40:00,90.77,90.81,90.73,90.78,18800.0,75.5019,75.5352,75.4687,75.5102,18800.0
2015-03-05 11:45:00,90.77,90.86,90.74,90.85,20500.0,75.5019,75.5768,75.477,75.5685,20500.0
2015-03-05 11:50:00,90.85,90.87,90.8,90.82,15200.0,75.5685,75.5851,75.5269,75.5435,15200.0
2015-03-05 11:55:00,90.83,90.84,90.8,90.81,21100.0,75.5518,75.5602,75.5269,75.5352,21100.0
2015-03-05 12:00:00,90.8,90.81,90.75,90.78,14500.0,75.5269,75.5352,75.4853,75.5102,14500.0
2015-03-05 12:05:00,90.79,90.91,90.78,90.9,22000.0,75.5186,75.6184,75.5102,75.6101,22000.0
2015-03-05 12:10:00,90.9,90.9,90.83,90.84,13500.0,75.6101,75.6101,75.5518,75.5602,13500.0
2015-03-05 12:15:00,90.83,90.86,90.83,90.84,15000.0,75.5518,75.5768,75.5518,75.5602,15000.0
2015-03-05 12:20:00,90.84,90.84,90.76,90.79,22400.0,75.5602,75.5602,75.4936,75.5186,22400.0
2015-03-05 12:25:00,90.77,90.86,90.75,90.8,351800.0,75.5019,75.5768,75.4853,75.5269,351800.0
2015-03-05 12:30:00,90.8,90.81,90.78,90.79,8000.0,75.5269,75.5352,75.5102,75.5186,8000.0
2015-03-05 12:35:00,90.8,90.82,90.78,90.81,12200.0,75.5269,75.5435,75.5102,75.5352,12200.0
2015-03-05 12:40:00,90.81,90.82,90.78,90.78,18400.0,75.5352,75.5435,75.5102,75.5102,18400.0
2015-03-05 12:45:00,90.77,90.79,90.72,90.73,15700.0,75.5019,75.5186,75.4603,75.4687,15700.0
2015-03-05 12:50:00,90.71,90.71,90.6,90.6,11200.0,75.452,75.452,75.3605,75.3605,11200.0
2015-03-05 12:55:00,90.6,90.6,90.55,90.57,26000.0,75.3605,75.3605,75.3189,75.3356,26000.0
2015-03-05 13:00:00,90.56,90.56,90.47,90.48,11700.0,75.3272,75.3272,75.2524,75.2607,11700.0
2015-03-05 13:05:00,90.47,90.54,90.47,90.53,6700.0,75.2524,75.3106,75.2524,75.3023,6700.0
2015-03-05 13:10:00,90.52,90.54,90.5,90.52,9000.0,75.294,75.3106,75.2773,75.294,9000.0
2015-03-05 13:15:00,90.53,90.55,90.5,90.53,24800.0,75.3023,75.3189,75.2773,75.3023,24800.0
2015-03-05 13:20:00,90.52,90.56,90.5,90.56,11700.0,75.294,75.3272,75.2773,75.3272,11700.0
2015-03-05 13:25:00,90.56,90.59,90.5,90.54,8000.0,75.3272,75.3522,75.2773,75.3106,8000.0
2015-03-05 13:30:00,90.52,90.61,90.51,90.59,7300.0,75.294,75.3688,75.2857,75.3522,7300.0
2015-03-05 13:35:00,90.59,90.62,90.58,90.61,9000.0,75.3522,75.3772,75.3439,75.3688,9000.0
2015-03-05 13:40:00,90.61,90.65,90.57,90.64,10400.0,75.3688,75.4021,75.3356,75.3938,10400.0
2015-03-05 13:45:00,90.63,90.64,90.59,90.6,11500.0,75.3855,75.3938,75.3522,75.3605,11500.0
2015-03-05 13:50:00,90.6,90.63,90.59,90.6,11100.0,75.3605,75.3855,75.3522,75.3605,11100.0
2015-03-05 13:55:00,90.59,90.59,90.51,90.54,13400.0,75.3522,75.3522,75.2857,75.3106,13400.0
2015-03-05 14:00:00,90.53,90.61,90.53,90.6,10900.0,75.3023,75.3688,75.3023,75.3605,10900.0
2015-03-05 14:05:00,90.61,90.62,90.58,90.6,6400.0,75.3688,75.3772,75.3439,75.3605,6400.0
2015-03-05 14:10:00,90.6,90.65,90.57,90.63,20600.0,75.3605,75.4021,75.3356,75.3855,20600.0
2015-03-05 14:15:00,90.65,90.65,90.59,90.6,8200.0,75.4021,75.4021,75.3522,75.3605,8200.0
2015-03-05 14:20:00,90.6,90.69,90.59,90.69,14600.0,75.3605,75.4354,75.3522,75.4354,14600.0
2015-03-05 14:25:00,90.69,90.74,90.68,90.7,15000.0,75.4354,75.477,75.4271,75.4437,15000.0
2015-03-05 14:30:00,90.7,90.71,90.6,90.6,5600.0,75.4437,75.452,75.3605,75.3605,5600.0
2015-03-05 14:35:00,90.6,90.64,90.56,90.56,14200.0,75.3605,75.3938,75.3272,75.3272,14200.0
2015-03-05 14:40:00,90.56,90.59,90.53,90.53,12300.0,75.3272,75.3522,75.3023,75.3023,12300.0
2015-03-05 14:45:00,90.52,90.55,90.5,90.51,10000.0,75.294,75.3189,75.2773,75.2857,10000.0
2015-03-05 14:50:00,90.52,90.56,90.51,90.53,11900.0,75.294,75.3272,75.2857,75.3023,11900.0
2015-03-05 14:55:00,90.56,90.57,90.54,90.54,11700.0,75.3272,75.3356,75.3106,75.3106,11700.0
2015-03-05 15:00:00,90.54,90.54,90.48,90.5,15400.0,75.3106,75.3106,75.2607,75.2773,15400.0
2015-03-05 15:05:00,90.51,90.51,90.42,90.45,13900.0,75.2857,75.2857,75.2108,75.2358,13900.0
2015-03-05 15:10:00,90.45,90.53,90.44,90.53,16700.0,75.2358,75.3023,75.2274,75.3023,16700.0
2015-03-05 15:15:00,90.53,90.58,90.52,90.57,17200.0,75.3023,75.3439,75.294,75.3356,17200.0
2015-03-05 15:20:00,90.58,90.63,90.53,90.63,21600.0,75.3439,75.3855,75.3023,75.3855,21600.0
2015-03-05 15:25:00,90.62,90.7,90.58,90.62,86600.0,75.3772,75.4437,75.3439,75.3772,86600.0
2015-03-05 15:30:00,90.61,90.61,90.52,90.54,27500.0,75.3688,75.3688,75.294,75.3106,27500.0
2015-03-05 15:35:00,90.54,90.59,90.54,90.58,17500.0,75.3106,75.3522,75.3106,75.3439,17500.0
2015-03-05 15:40:00,90.58,90.58,90.54,90.55,23600.0,75.3439,75.3439,75.3106,75.3189,23600.0
2015-03-05 15:45:00,90.56,90.6,90.51,90.54,58600.0,75.3272,75.3605,75.2857,75.3106,58600.0
2015-03-05 15:50:00,90.55,90.58,90.52,90.57,31800.0,75.3189,75.3439,75.294,75.3356,31800.0
2015-03-05 15:55:00,90.59,90.59,90.46,90.47,169000.0,75.3522,75.3522,75.2441,75.2524,169000.0
2015-03-06 09:30:00,89.61,89.72,89.28,89.69,98100.0,74.537,74.6285,74.2626,74.6036,98100.0
2015-03-06 09:35:00,89.7,89.85,89.52,89.74,80600.0,74.6119,74.7367,74.4622,74.6452,80600.0
2015-03-06 09:40:00,89.74,90.09,89.71,90.03,27200.0,74.6452,74.9363,74.6202,74.8864,27200.0
2015-03-06 09:45:00,90.01,90.2,89.92,89.95,47900.0,74.8698,75.0278,74.7949,74.8199,47900.0
2015-03-06 09:50:00,89.95,90.07,89.95,90.01,66400.0,74.8199,74.9197,74.8199,74.8698,66400.0
2015-03-06 09:55:00,90.05,90.11,89.98,90.0,26700.0,74.903,74.9529,74.8448,74.8614,26700.0
2015-03-06 10:00:00,89.98,90.1,89.93,89.95,23900.0,74.8448,74.9446,74.8032,74.8199,23900.0
2015-03-06 10:05:00,89.94,90.07,89.94,89.99,97600.0,74.8115,74.9197,74.8115,74.8531,97600.0
2015-03-06 10:10:00,90.01,90.04,89.97,90.02,72500.0,74.8698,74.8947,74.8365,74.8781,72500.0
2015-03-06 10:15:00,90.01,90.07,89.99,90.06,42300.0,74.8698,74.9197,74.8531,74.9114,42300.0
2015-03-06 10:20:00,90.06,90.09,90.02,90.04,30200.0,74.9114,74.9363,74.8781,74.8947,30200.0
2015-03-06 10:25:00,90.04,90.06,89.99,90.01,23000.0,74.8947,74.9114,74.8531,74.8698,23000.0
2015-03-06 10:30:00,90.01,90.04,89.92,89.92,28200.0,74.8698,74.8947,74.7949,74.7949,28200.0
2015-03-06 10:35:00,89.94,89.95,89.85,89.9,27400.0,74.8115,74.8199,74.7367,74.7783,27400.0
2015-03-06 10:40:00,89.87,90.08,89.86,90.07,98100.0,74.7533,74.928,74.745,74.9197,98100.0
2015-03-06 10:45:00,90.08,90.1,89.96,90.05,20500.0,74.928,74.9446,74.8282,74.903,20500.0
2015-03-06 10:50:00,90.05,90.05,89.92,89.93,16100.0,74.903,74.903,74.7949,74.8032,16100.0
2015-03-06 10:55:00,89.92,90.02,89.85,89.97,34000.0,74.7949,74.8781,74.7367,74.8365,34000.0
2015-03-06 11:00:00,89.96,90.02,89.91,90.0,51800.0,74.8282,74.8781,74.7866,74.8614,51800.0
2015-03-06 11:05:00,89.99,90.07,89.99,90.0,50100.0,74.8531,74.9197,74.8531,74.8614,50100.0
2015-03-06 11:10:00,90.0,90.14,89.99,90.14,61000.0,74.8614,74.9779,74.8531,74.9779,61000.0
2015-03-06 11:15:00,90.13,90.17,90.11,90.17,93900.0,74.9696,75.0028,74.9529,75.0028,93900.0
2015-03-06 11:20:00,90.14,90.2,90.1,90.18,27100.0,74.9779,75.0278,74.9446,75.0112,27100.0
2015-03-06 11:25:00,90.18,90.22,90.17,90.2,30700.0,75.0112,75.0444,75.0028,75.0278,30700.0
2015-03-06 11:30:00,90.19,90.2,90.05,90.09,37500.0,75.0195,75.0278,74.903,74.9363,37500.0
2015-03-06 11:35:00,90.09,90.17,90.05,90.07,18500.0,74.9363,75.0028,74.903,74.9197,18500.0
2015-03-06 11:40:00,90.07,90.1,90.03,90.05,14100.0,74.9197,74.9446,74.8864,74.903,14100.0
2015-03-06 11:45:00,90.05,90.05,89.99,89.99,18700.0,74.903,74.903,74.8531,74.8531,18700.0
2015-03-06 11:50:00,89.99,90.05,89.98,90.05,15500.0,74.8531,74.903,74.8448,74.903,15500.0
2015-03-06 11:55:00,90.04,90.09,90.03,90.07,27900.0,74.8947,74.9363,74.8864,74.9197,27900.0
2015-03-06 12:00:00,90.07,90.15,90.05,90.12,15000.0,74.9197,74.9862,74.903,74.9613,15000.0
2015-03-06 12:05:00,90.1,90.1,90.02,90.02,13800.0,74.9446,74.9446,74.8781,74.8781,13800.0
2015-03-06 12:10:00,90.03,90.03,89.92,89.94,16400.0,74.8864,74.8864,74.7949,74.8115,16400.0
2015-03-06 12:15:00,89.93,89.94,89.85,89.9,29300.0,74.8032,74.8115,74.7367,74.7783,29300.0
2015-03-06 12:20:00,89.9,90.01,89.88,90.0,37900.0,74.7783,74.8698,74.7616,74.8614,37900.0
2015-03-06 12:25:00,90.0,90.06,89.98,90.04,29600.0,74.8614,74.9114,74.8448,74.8947,29600.0
2015-03-06 12:30:00,90.05,90.08,90.02,90.05,26500.0,74.903,74.928,74.8781,74.903,26500.0
2015-03-06 12:35:00,90.06,90.1,90.03,90.08,12100.0,74.9114,74.9446,74.8864,74.928,12100.0
2015-03-06 12:40:00,90.08,90.1,90.04,90.1,16300.0,74.928,74.9446,74.8947,74.9446,16300.0
2015-03-06 12:45:00,90.11,90.12,90.06,90.07,7400.0,74.9529,74.9613,74.9114,74.9197,7400.0
2015-03-06 12:50:00,90.07,90.09,90.03,90.06,16600.0,74.9197,74.9363,74.8864,74.9114,16600.0
2015-03-06 12:55:00,90.05,90.1,90.04,90.1,19500.0,74.903,74.9446,74.8947,74.9446,19500.0
2015-03-06 13:00:00,90.1,90.13,90.03,90.05,72200.0,74.9446,74.9696,74.8864,74.903,72200.0
2015-03-06 13:05:00,90.06,90.08,89.95,89.95,25800.0,74.9114,74.928,74.8199,74.8199,25800.0
2015-03-06 13:10:00,89.97,89.99,89.86,89.98,15000.0,74.8365,74.8531,74.745,74.8448,15000.0
2015-03-06 13:15:00,89.96,90.04,89.94,89.98,22500.0,74.8282,74.8947,74.8115,74.8448,22500.0
2015-03-06 13:20:00,89.98,90.02,89.93,90.01,25600.0,74.8448,74.8781,74.8032,74.8698,25600.0
2015-03-06 13:25:00,90.01,90.15,90.0,90.09,32300.0,74.8698,74.9862,74.8614,74.9363,32300.0
2015-03-06 13:30:00,90.08,90.16,90.0,90.02,36200.0,74.928,74.9945,74.8614,74.8781,36200.0
2015-03-06 13:35:00,90.02,90.06,89.99,90.05,21100.0,74.8781,74.9114,74.8531,74.903,21100.0
2015-03-06 13:40:00,90.05,90.12,90.04,90.11,40200.0,74.903,74.9613,74.8947,74.9529,40200.0
2015-03-06 13:45:00,90.1,90.14,90.04,90.11,36500.0,74.9446,74.9779,74.8947,74.9529,36500.0
2015-03-06 13:50:00,90.11,90.12,90.05,90.07,16900.0,74.9529,74.9613,74.903,74.9197,16900.0
2015-03-06 13:55:00,90.08,90.08,90.02,90.07,17100.0,74.928,74.928,74.8781,74.9197,17100.0
2015-03-06 14:00:00,90.07,90.28,90.05,90.2,53000.0,74.9197,75.0943,74.903,75.0278,53000.0
2015-03-06 14:05:00,90.2,90.22,90.17,90.18,14700.0,75.0278,75.0444,75.0028,75.0112,14700.0
2015-03-06 14:10:00,90.17,90.2,90.16,90.18,12800.0,75.0028,75.0278,74.9945,75.0112,12800.0
2015-03-06 14:15:00,90.17,90.18,90.06,90.06,34300.0,75.0028,75.0112,74.9114,74.9114,34300.0
2015-03-06 14:20:00,90.07,90.07,89.91,90.02,33800.0,74.9197,74.9197,74.7866,74.8781,33800.0
2015-03-06 14:25:00,90.02,90.03,89.98,90.02,20800.0,74.8781,74.8864,74.8448,74.8781,20800.0
2015-03-06 14:30:00,90.01,90.06,90.0,90.04,13000.0,74.8698,74.9114,74.8614,74.8947,13000.0
2015-03-06 14:35:00,90.04,90.04,89.98,90.0,33000.0,74.8947,74.8947,74.8448,74.8614,33000.0
2015-03-06 14:40:00,90.0,90.05,89.98,90.0,55900.0,74.8614,74.903,74.8448,74.8614,55900.0
2015-03-06 14:45:00,90.01,90.03,89.98,90.01,26400.0,74.8698,74.8864,74.8448,74.8698,26400.0
2015-03-06 14:50:00,90.01,90.09,89.99,90.04,24100.0,74.8698,74.9363,74.8531,74.8947,24100.0
2015-03-06 14:55:00,90.05,90.09,90.03,90.05,16500.0,74.903,74.9363,74.8864,74.903,16500.0
2015-03-06 15:00:00,90.06,90.22,90.05,90.2,26800.0,74.9114,75.0444,74.903,75.0278,26800.0
2015-03-06 15:05:00,90.2,90.23,90.16,90.16,28400.0,75.0278,75.0528,74.9945,74.9945,28400.0
2015-03-06 15:10:00,90.17,90.18,90.04,90.1,26200.0,75.0028,75.0112,74.8947,74.9446,26200.0
2015-03-06 15:15:00,90.11,90.16,90.1,90.15,29100.0,74.9529,74.9945,74.9446,74.9862,29100.0
2015-03-06 15:20:00,90.14,90.22,90.12,90.22,34800.0,74.9779,75.0444,74.9613,75.0444,34800.0
2015-03-06 15:25:00,90.22,90.23,90.14,90.19,44300.0,75.0444,75.0528,74.9779,75.0195,44300.0
2015-03-06 15:30:00,90.19,90.25,90.03,90.04,83700.0,75.0195,75.0694,74.8864,74.8947,83700.0
2015-03-06 15:35:00,90.04,90.13,90.0,90.03,83100.0,74.8947,74.9696,74.8614,74.8864,83100.0
2015-03-06 15:40:00,90.03,90.1,90.02,90.08,90400.0,74.8864,74.9446,74.8781,74.928,90400.0
2015-03-06 15:45:00,90.08,90.13,90.05,90.11,122100.0,74.928,74.9696,74.903,74.9529,122100.0
2015-03-06 15:50:00,90.11,90.19,90.1,90.19,122800.0,74.9529,75.0195,74.9446,75.0195,122800.0
2015-03-06 15:55:00,90.19,90.28,90.12,90.26,216200.0,75.0195,75.0943,74.9613,75.0777,216200.0
2015-03-09 09:30:00,90.35,90.74,90.3,90.43,62000.0,75.1526,75.477,75.111,75.2191,62000.0
2015-03-09 09:35:00,90.44,90.72,90.42,90.72,15500.0,75.2274,75.4603,75.2108,75.4603,15500.0
2015-03-09 09:40:00,90.67,90.96,90.58,90.91,36000.0,75.4187,75.66,75.3439,75.6184,36000.0
2015-03-09 09:45:00,90.96,91.13,90.91,91.13,36800.0,75.66,75.8014,75.6184,75.8014,36800.0
2015-03-09 09:50:00,91.11,91.2,91.07,91.2,26600.0,75.7847,75.8596,75.7515,75.8596,26600.0
2015-03-09 09:55:00,91.2,91.2,91.09,91.11,16100.0,75.8596,75.8596,75.7681,75.7847,16100.0
2015-03-09 10:00:00,91.12,91.17,91.09,91.14,31000.0,75.7931,75.8346,75.7681,75.8097,31000.0
2015-03-09 10:05:00,91.12,91.23,91.09,91.13,28300.0,75.7931,75.8845,75.7681,75.8014,28300.0
2015-03-09 10:10:00,91.12,91.25,91.1,91.22,12900.0,75.7931,75.9012,75.7764,75.8762,12900.0
2015-03-09 10:15:00,91.24,91.24,91.11,91.15,16600.0,75.8929,75.8929,75.7847,75.818,16600.0
2015-03-09 10:20:00,91.13,91.21,91.03,91.05,15800.0,75.8014,75.8679,75.7182,75.7348,15800.0
2015-03-09 10:25:00,91.05,91.13,91.01,91.13,19900.0,75.7348,75.8014,75.7016,75.8014,19900.0
2015-03-09 10:30:00,91.12,91.19,91.03,91.19,27400.0,75.7931,75.8513,75.7182,75.8513,27400.0
2015-03-09 10:35:00,91.18,91.34,91.15,91.27,26900.0,75.843,75.976,75.818,75.9178,26900.0
2015-03-09 10:40:00,91.27,91.37,91.27,91.37,20700.0,75.9178,76.001,75.9178,76.001,20700.0
2015-03-09 10:45:00,91.35,91.44,91.3,91.43,31900.0,75.9844,76.0592,75.9428,76.0509,31900.0
2015-03-09 10:50:00,91.42,91.56,91.42,91.56,87700.0,76.0426,76.159,76.0426,76.159,87700.0
2015-03-09 10:55:00,91.54,91.56,91.31,91.32,40900.0,76.1424,76.159,75.9511,75.9594,40900.0
2015-03-09 11:00:00,91.3,91.38,91.28,91.35,25700.0,75.9428,76.0093,75.9261,75.9844,25700.0
2015-03-09 11:05:00,91.31,91.4,91.23,91.34,19500.0,75.9511,76.026,75.8845,75.976,19500.0
2015-03-09 11:10:00,91.33,91.48,91.31,91.38,16500.0,75.9677,76.0925,75.9511,76.0093,16500.0
2015-03-09 11:15:00,91.38,91.54,91.34,91.53,30700.0,76.0093,76.1424,75.976,76.1341,30700.0
2015-03-09 11:20:00,91.51,91.53,91.46,91.51,19100.0,76.1175,76.1341,76.0759,76.1175,19100.0
2015-03-09 11:25:00,91.52,91.57,91.49,91.53,25300.0,76.1258,76.1674,76.1008,76.1341,25300.0
2015-03-09 11:30:00,91.53,91.55,91.47,91.54,20800.0,76.1341,76.1507,76.0842,76.1424,20800.0
2015-03-09 11:35:00,91.54,91.54,91.5,91.51,15600.0,76.1424,76.1424,76.1091,76.1175,15600.0
2015-03-09 11:40:00,91.51,91.59,91.5,91.57,11400.0,76.1175,76.184,76.1091,76.1674,11400.0
2015-03-09 11:45:00,91.56,91.61,91.51,91.61,15600.0,76.159,76.2006,76.1175,76.2006,15600.0
2015-03-09 11:50:00,91.59,91.6,91.51,91.52,13300.0,76.184,76.1923,76.1175,76.1258,13300.0
2015-03-09 11:55:00,91.52,91.52,91.46,91.51,16900.0,76.1258,76.1258,76.0759,76.1175,16900.0
2015-03-09 12:00:00,91.5,91.53,91.48,91.5,16900.0,76.1091,76.1341,76.0925,76.1091,16900.0
2015-03-09 12:05:00,91.5,91.51,91.49,91.5,11400.0,76.1091,76.1175,76.1008,76.1091,11400.0
2015-03-09 12:10:00,91.5,91.56,91.49,91.54,15100.0,76.1091,76.159,76.1008,76.1424,15100.0
2015-03-09 12:15:00,91.53,91.57,91.48,91.57,16600.0,76.1341,76.1674,76.0925,76.1674,16600.0
2015-03-09 12:20:00,91.6,91.61,91.54,91.57,17900.0,76.1923,76.2006,76.1424,76.1674,17900.0
2015-03-09 12:25:00,91.57,91.58,91.5,91.53,16400.0,76.1674,76.1757,76.1091,76.1341,16400.0
2015-03-09 12:30:00,91.52,91.64,91.5,91.64,13800.0,76.1258,76.2256,76.1091,76.2256,13800.0
2015-03-09 12:35:00,91.65,91.93,91.65,91.78,87300.0,76.2339,76.4668,76.2339,76.342,87300.0
2015-03-09 12:40:00,91.76,91.77,91.71,91.77,36200.0,76.3254,76.3337,76.2838,76.3337,36200.0
2015-03-09 12:45:00,91.77,91.83,91.75,91.77,16900.0,76.3337,76.3836,76.3171,76.3337,16900.0
2015-03-09 12:50:00,91.78,91.81,91.77,91.8,7700.0,76.342,76.367,76.3337,76.3587,7700.0
2015-03-09 12:55:00,91.8,91.86,91.8,91.83,17100.0,76.3587,76.4086,76.3587,76.3836,17100.0
2015-03-09 13:00:00,91.83,91.93,91.83,91.92,39700.0,76.3836,76.4668,76.3836,76.4585,39700.0
2015-03-09 13:05:00,91.91,91.91,91.81,91.83,8000.0,76.4502,76.4502,76.367,76.3836,8000.0
2015-03-09 13:10:00,91.8,91.86,91.8,91.86,19000.0,76.3587,76.4086,76.3587,76.4086,19000.0
2015-03-09 13:15:00,91.87,91.89,91.83,91.84,16900.0,76.4169,76.4335,76.3836,76.3919,16900.0
2015-03-09 13:20:00,91.83,92.1,91.81,92.02,119100.0,76.3836,76.6082,76.367,76.5417,119100.0
2015-03-09 13:25:00,92.01,92.04,92.0,92.03,28000.0,76.5333,76.5583,76.525,76.55,28000.0
2015-03-09 13:30:00,92.01,92.1,92.0,92.01,50000.0,76.5333,76.6082,76.525,76.5333,50000.0
2015-03-09 13:35:00,92.02,92.06,92.01,92.03,21900.0,76.5417,76.5749,76.5333,76.55,21900.0
2015-03-09 13:40:00,92.03,92.08,92.02,92.04,18100.0,76.55,76.5916,76.5417,76.5583,18100.0
2015-03-09 13:45:00,92.05,92.06,92.0,92.02,18400.0,76.5666,76.5749,76.525,76.5417,18400.0
2015-03-09 13:50:00,92.02,92.03,91.94,91.97,28600.0,76.5417,76.55,76.4751,76.5001,28600.0
2015-03-09 13:55:00,91.97,92.04,91.96,92.02,24800.0,76.5001,76.5583,76.4918,76.5417,24800.0
2015-03-09 14:00:00,92.01,92.09,91.99,92.05,37900.0,76.5333,76.5999,76.5167,76.5666,37900.0
2015-03-09 14:05:00,92.05,92.09,92.01,92.08,25800.0,76.5666,76.5999,76.5333,76.5916,25800.0
2015-03-09 14:10:00,92.08,92.09,91.99,92.02,40700.0,76.5916,76.5999,76.5167,76.5417,40700.0
2015-03-09 14:15:00,92.01,92.06,91.99,92.06,18400.0,76.5333,76.5749,76.5167,76.5749,18400.0
2015-03-09 14:20:00,92.04,92.06,91.99,92.0,21300.0,76.5583,76.5749,76.5167,76.525,21300.0
2015-03-09 14:25:00,92.01,92.03,91.99,92.01,20900.0,76.5333,76.55,76.5167,76.5333,20900.0
2015-03-09 14:30:00,92.01,92.03,91.94,92.01,36200.0,76.5333,76.55,76.4751,76.5333,36200.0
2015-03-09 14:35:00,92.0,92.04,91.99,92.02,20000.0,76.525,76.5583,76.5167,76.5417,20000.0
2015-03-09 14:40:00,92.02,92.14,91.99,92.13,48600.0,76.5417,76.6415,76.5167,76.6332,48600.0
2015-03-09 14:45:00,92.12,92.2,92.11,92.14,39500.0,76.6248,76.6914,76.6165,76.6415,39500.0
2015-03-09 14:50:00,92.14,92.22,92.14,92.22,27100.0,76.6415,76.708,76.6415,76.708,27100.0
2015-03-09 14:55:00,92.21,92.32,92.21,92.31,62900.0,76.6997,76.7912,76.6997,76.7829,62900.0
2015-03-09 15:00:00,92.3,92.38,92.28,92.31,70400.0,76.7746,76.8411,76.7579,76.7829,70400.0
2015-03-09 15:05:00,92.31,92.39,92.26,92.38,71400.0,76.7829,76.8494,76.7413,76.8411,71400.0
2015-03-09 15:10:00,92.38,92.38,92.29,92.34,34200.0,76.8411,76.8411,76.7663,76.8078,34200.0
2015-03-09 15:15:00,92.34,92.35,92.26,92.26,58400.0,76.8078,76.8162,76.7413,76.7413,58400.0
2015-03-09 15:20:00,92.27,92.33,92.25,92.29,49700.0,76.7496,76.7995,76.733,76.7663,49700.0
2015-03-09 15:25:00,92.29,92.36,92.25,92.35,39800.0,76.7663,76.8245,76.733,76.8162,39800.0
2015-03-09 15:30:00,92.35,92.4,92.33,92.33,51600.0,76.8162,76.8577,76.7995,76.7995,51600.0
2015-03-09 15:35:00,92.33,92.33,92.27,92.31,65100.0,76.7995,76.7995,76.7496,76.7829,65100.0
2015-03-09 15:40:00,92.31,92.32,92.18,92.18,71200.0,76.7829,76.7912,76.6748,76.6748,71200.0
2015-03-09 15:45:00,92.18,92.23,92.1,92.1,70700.0,76.6748,76.7163,76.6082,76.6082,70700.0
2015-03-09 15:50:00,92.1,92.17,92.04,92.07,109300.0,76.6082,76.6664,76.5583,76.5833,109300.0
2015-03-09 15:55:00,92.07,92.07,91.99,92.0,128300.0,76.5833,76.5833,76.5167,76.525,128300.0
2015-03-10 09:30:00,91.0,91.12,90.6,91.11,119600.0,75.6932,75.7931,75.3605,75.7847,119600.0
2015-03-10 09:35:00,91.1,91.45,91.1,91.45,51400.0,75.7764,76.0675,75.7764,76.0675,51400.0
2015-03-10 09:40:00,91.37,91.76,91.25,91.64,82200.0,76.001,76.3254,75.9012,76.2256,82200.0
2015-03-10 09:45:00,91.63,91.68,91.49,91.53,100200.0,76.2173,76.2589,76.1008,76.1341,100200.0
2015-03-10 09:50:00,91.5,91.58,91.41,91.5,54700.0,76.1091,76.1757,76.0343,76.1091,54700.0
2015-03-10 09:55:00,91.5,91.63,91.44,91.5,61000.0,76.1091,76.2173,76.0592,76.1091,61000.0
2015-03-10 10:00:00,91.49,91.64,91.48,91.57,58800.0,76.1008,76.2256,76.0925,76.1674,58800.0
2015-03-10 10:05:00,91.58,91.84,91.56,91.76,54500.0,76.1757,76.3919,76.159,76.3254,54500.0
2015-03-10 10:10:00,91.79,91.84,91.64,91.72,44900.0,76.3504,76.3919,76.2256,76.2921,44900.0
2015-03-10 10:15:00,91.71,91.71,91.56,91.57,32900.0,76.2838,76.2838,76.159,76.1674,32900.0
2015-03-10 10:20:00,91.57,91.66,91.51,91.54,47700.0,76.1674,76.2422,76.1175,76.1424,47700.0
2015-03-10 10:25:00,91.53,91.56,91.38,91.5,62100.0,76.1341,76.159,76.0093,76.1091,62100.0
2015-03-10 10:30:00,91.49,91.49,91.43,91.46,55500.0,76.1008,76.1008,76.0509,76.0759,55500.0
2015-03-10 10:35:00,91.46,91.5,91.41,91.5,34100.0,76.0759,76.1091,76.0343,76.1091,34100.0
2015-03-10 10:40:00,91.49,91.59,91.48,91.58,32400.0,76.1008,76.184,76.0925,76.1757,32400.0
2015-03-10 10:45:00,91.58,91.67,91.51,91.64,35300.0,76.1757,76.2505,76.1175,76.2256,35300.0
2015-03-10 10:50:00,91.65,91.66,91.59,91.61,28400.0,76.2339,76.2422,76.184,76.2006,28400.0
2015-03-10 10:55:00,91.62,91.63,91.58,91.59,45000.0,76.2089,76.2173,76.1757,76.184,45000.0
2015-03-10 11:00:00,91.6,91.67,91.58,91.66,39000.0,76.1923,76.2505,76.1757,76.2422,39000.0
2015-03-10 11:05:00,91.66,91.7,91.62,91.69,32500.0,76.2422,76.2755,76.2089,76.2672,32500.0
2015-03-10 11:10:00,91.7,91.73,91.68,91.71,23600.0,76.2755,76.3004,76.2589,76.2838,23600.0
2015-03-10 11:15:00,91.72,91.74,91.61,91.65,33200.0,76.2921,76.3088,76.2006,76.2339,33200.0
2015-03-10 11:20:00,91.65,91.8,91.64,91.8,25600.0,76.2339,76.3587,76.2256,76.3587,25600.0
2015-03-10 11:25:00,91.78,91.92,91.78,91.88,36000.0,76.342,76.4585,76.342,76.4252,36000.0
2015-03-10 11:30:00,91.87,91.89,91.76,91.79,42900.0,76.4169,76.4335,76.3254,76.3504,42900.0
2015-03-10 11:35:00,91.79,91.79,91.68,91.68,20900.0,76.3504,76.3504,76.2589,76.2589,20900.0
2015-03-10 11:40:00,91.68,91.74,91.6,91.63,35400.0,76.2589,76.3088,76.1923,76.2173,35400.0
2015-03-10 11:45:00,91.61,91.65,91.6,91.63,26100.0,76.2006,76.2339,76.1923,76.2173,26100.0
2015-03-10 11:50:00,91.62,91.64,91.6,91.6,24300.0,76.2089,76.2256,76.1923,76.1923,24300.0
2015-03-10 11:55:00,91.6,91.65,91.49,91.49,51000.0,76.1923,76.2339,76.1008,76.1008,51000.0
2015-03-10 12:00:00,91.5,91.56,91.43,91.46,44900.0,76.1091,76.159,76.0509,76.0759,44900.0
2015-03-10 12:05:00,91.45,91.64,91.44,91.63,31400.0,76.0675,76.2256,76.0592,76.2173,31400.0
2015-03-10 12:10:00,91.63,91.79,91.62,91.68,64000.0,76.2173,76.3504,76.2089,76.2589,64000.0
2015-03-10 12:15:00,91.66,91.71,91.62,91.62,30200.0,76.2422,76.2838,76.2089,76.2089,30200.0
2015-03-10 12:20:00,91.62,91.63,91.49,91.53,49400.0,76.2089,76.2173,76.1008,76.1341,49400.0
2015-03-10 12:25:00,91.53,91.59,91.49,91.53,27700.0,76.1341,76.184,76.1008,76.1341,27700.0
2015-03-10 12:30:00,91.53,91.55,91.38,91.43,31200.0,76.1341,76.1507,76.0093,76.0509,31200.0
2015-03-10 12:35:00,91.43,91.57,91.39,91.56,26200.0,76.0509,76.1674,76.0176,76.159,26200.0
2015-03-10 12:40:00,91.54,91.61,91.49,91.56,27100.0,76.1424,76.2006,76.1008,76.159,27100.0
2015-03-10 12:45:00,91.56,91.56,91.5,91.53,17700.0,76.159,76.159,76.1091,76.1341,17700.0
2015-03-10 12:50:00,91.52,91.54,91.5,91.53,24900.0,76.1258,76.1424,76.1091,76.1341,24900.0
2015-03-10 12:55:00,91.53,91.57,91.49,91.49,24700.0,76.1341,76.1674,76.1008,76.1008,24700.0
2015-03-10 13:00:00,91.49,91.52,91.45,91.51,26700.0,76.1008,76.1258,76.0675,76.1175,26700.0
2015-03-10 13:05:00,91.51,91.56,91.5,91.5,23200.0,76.1175,76.159,76.1091,76.1091,23200.0
2015-03-10 13:10:00,91.5,91.59,91.48,91.58,36100.0,76.1091,76.184,76.0925,76.1757,36100.0
2015-03-10 13:15:00,91.56,91.56,91.51,91.51,21600.0,76.159,76.159,76.1175,76.1175,21600.0
2015-03-10 13:20:00,91.51,91.7,91.51,91.6,37500.0,76.1175,76.2755,76.1175,76.1923,37500.0
2015-03-10 13:25:00,91.61,91.64,91.59,91.59,29100.0,76.2006,76.2256,76.184,76.184,29100.0
2015-03-10 13:30:00,91.58,91.59,91.54,91.58,18700.0,76.1757,76.184,76.1424,76.1757,18700.0
2015-03-10 13:35:00,91.58,91.61,91.56,91.59,17400.0,76.1757,76.2006,76.159,76.184,17400.0
2015-03-10 13:40:00,91.58,91.59,91.56,91.57,30500.0,76.1757,76.184,76.159,76.1674,30500.0
2015-03-10 13:45:00,91.56,91.76,91.53,91.66,44300.0,76.159,76.3254,76.1341,76.2422,44300.0
2015-03-10 13:50:00,91.66,91.67,91.6,91.65,26900.0,76.2422,76.2505,76.1923,76.2339,26900.0
2015-03-10 13:55:00,91.65,91.72,91.64,91.69,24800.0,76.2339,76.2921,76.2256,76.2672,24800.0
2015-03-10 14:00:00,91.68,91.74,91.67,91.69,49600.0,76.2589,76.3088,76.2505,76.2672,49600.0
2015-03-10 14:05:00,91.71,91.76,91.68,91.73,36300.0,76.2838,76.3254,76.2589,76.3004,36300.0
2015-03-10 14:10:00,91.73,91.8,91.66,91.7,29600.0,76.3004,76.3587,76.2422,76.2755,29600.0
2015-03-10 14:15:00,91.7,91.77,91.69,91.74,31500.0,76.2755,76.3337,76.2672,76.3088,31500.0
2015-03-10 14:20:00,91.74,91.75,91.66,91.71,82300.0,76.3088,76.3171,76.2422,76.2838,82300.0
2015-03-10 14:25:00,91.7,91.7,91.54,91.54,84400.0,76.2755,76.2755,76.1424,76.1424,84400.0
2015-03-10 14:30:00,91.54,91.56,91.5,91.51,36900.0,76.1424,76.159,76.1091,76.1175,36900.0
2015-03-10 14:35:00,91.5,91.51,91.42,91.5,41700.0,76.1091,76.1175,76.0426,76.1091,41700.0
2015-03-10 14:40:00,91.5,91.55,91.49,91.51,39900.0,76.1091,76.1507,76.1008,76.1175,39900.0
2015-03-10 14:45:00,91.51,91.54,91.48,91.5,35600.0,76.1175,76.1424,76.0925,76.1091,35600.0
2015-03-10 14:50:00,91.49,91.6,91.49,91.54,34100.0,76.1008,76.1923,76.1008,76.1424,34100.0
2015-03-10 14:55:00,91.54,91.59,91.52,91.52,46100.0,76.1424,76.184,76.1258,76.1258,46100.0
2015-03-10 15:00:00,91.53,91.55,91.45,91.45,58000.0,76.1341,76.1507,76.0675,76.0675,58000.0
2015-03-10 15:05:00,91.45,91.53,91.45,91.52,53400.0,76.0675,76.1341,76.0675,76.1258,53400.0
2015-03-10 15:10:00,91.53,91.53,91.34,91.34,87800.0,76.1341,76.1341,75.976,75.976,87800.0
2015-03-10 15:15:00,91.35,91.4,91.32,91.34,63100.0,75.9844,76.026,75.9594,75.976,63100.0
2015-03-10 15:20:00,91.34,91.4,91.34,91.38,40800.0,75.976,76.026,75.976,76.0093,40800.0
2015-03-10 15:25:00,91.39,91.43,91.24,91.26,73100.0,76.0176,76.0509,75.8929,75.9095,73100.0
2015-03-10 15:30:00,91.26,91.27,91.17,91.2,74200.0,75.9095,75.9178,75.8346,75.8596,74200.0
2015-03-10 15:35:00,91.19,91.26,91.19,91.26,68200.0,75.8513,75.9095,75.8513,75.9095,68200.0
2015-03-10 15:40:00,91.23,91.36,91.22,91.23,75000.0,75.8845,75.9927,75.8762,75.8845,75000.0
2015-03-10 15:45:00,91.22,91.23,91.12,91.16,85800.0,75.8762,75.8845,75.7931,75.8263,85800.0
2015-03-10 15:50:00,91.16,91.17,91.08,91.08,89400.0,75.8263,75.8346,75.7598,75.7598,89400.0
2015-03-10 15:55:00,91.08,91.08,90.97,91.01,202000.0,75.7598,75.7598,75.6683,75.7016,202000.0
2015-03-11 09:30:00,91.42,91.44,90.68,90.83,87600.0,76.0426,76.0592,75.4271,75.5518,87600.0
2015-03-11 09:35:00,90.74,90.82,90.66,90.75,42300.0,75.477,75.5435,75.4104,75.4853,42300.0
2015-03-11 09:40:00,90.74,90.76,90.51,90.66,18000.0,75.477,75.4936,75.2857,75.4104,18000.0
2015-03-11 09:45:00,90.69,90.69,90.53,90.61,13700.0,75.4354,75.4354,75.3023,75.3688,13700.0
2015-03-11 09:50:00,90.61,90.61,90.37,90.37,20800.0,75.3688,75.3688,75.1692,75.1692,20800.0
2015-03-11 09:55:00,90.38,90.38,90.21,90.23,36400.0,75.1775,75.1775,75.0361,75.0528,36400.0
2015-03-11 10:00:00,90.22,90.38,90.21,90.33,24800.0,75.0444,75.1775,75.0361,75.1359,24800.0
2015-03-11 10:05:00,90.33,90.58,90.32,90.54,25500.0,75.1359,75.3439,75.1276,75.3106,25500.0
2015-03-11 10:10:00,90.54,90.58,90.3,90.3,15200.0,75.3106,75.3439,75.111,75.111,15200.0
2015-03-11 10:15:00,90.3,90.36,90.23,90.24,25900.0,75.111,75.1609,75.0528,75.0611,25900.0
2015-03-11 10:20:00,90.23,90.28,90.2,90.23,18800.0,75.0528,75.0943,75.0278,75.0528,18800.0
2015-03-11 10:25:00,90.21,90.21,90.02,90.16,48300.0,75.0361,75.0361,74.8781,74.9945,48300.0
2015-03-11 10:30:00,90.15,90.16,90.06,90.12,35000.0,74.9862,74.9945,74.9114,74.9613,35000.0
2015-03-11 10:35:00,90.1,90.14,90.07,90.09,23900.0,74.9446,74.9779,74.9197,74.9363,23900.0
2015-03-11 10:40:00,90.11,90.11,90.01,90.02,51600.0,74.9529,74.9529,74.8698,74.8781,51600.0
2015-03-11 10:45:00,90.02,90.15,90.01,90.08,116600.0,74.8781,74.9862,74.8698,74.928,116600.0
2015-03-11 10:50:00,90.06,90.13,90.05,90.06,64600.0,74.9114,74.9696,74.903,74.9114,64600.0
2015-03-11 10:55:00,90.05,90.09,90.03,90.09,56300.0,74.903,74.9363,74.8864,74.9363,56300.0
2015-03-11 11:00:00,90.09,90.11,90.06,90.07,28700.0,74.9363,74.9529,74.9114,74.9197,28700.0
2015-03-11 11:05:00,90.07,90.09,90.05,90.09,27600.0,74.9197,74.9363,74.903,74.9363,27600.0
2015-03-11 11:10:00,90.09,90.1,90.03,90.06,29700.0,74.9363,74.9446,74.8864,74.9114,29700.0
2015-03-11 11:15:00,90.06,90.09,89.97,90.07,50700.0,74.9114,74.9363,74.8365,74.9197,50700.0
2015-03-11 11:20:00,90.05,90.05,89.91,89.96,34600.0,74.903,74.903,74.7866,74.8282,34600.0
2015-03-11 11:25:00,89.95,90.0,89.92,89.97,42100.0,74.8199,74.8614,74.7949,74.8365,42100.0
2015-03-11 11:30:00,89.97,90.03,89.97,90.0,41600.0,74.8365,74.8864,74.8365,74.8614,41600.0
2015-03-11 11:35:00,90.0,90.08,90.0,90.0,25100.0,74.8614,74.928,74.8614,74.8614,25100.0
2015-03-11 11:40:00,90.01,90.15,90.0,90.01,39400.0,74.8698,74.9862,74.8614,74.8698,39400.0
2015-03-11 11:45:00,90.01,90.01,89.88,89.9,31900.0,74.8698,74.8698,74.7616,74.7783,31900.0
2015-03-11 11:50:00,89.9,89.92,89.83,89.91,26500.0,74.7783,74.7949,74.72,74.7866,26500.0
2015-03-11 11:55:00,89.9,89.98,89.89,89.98,18400.0,74.7783,74.8448,74.7699,74.8448,18400.0
2015-03-11 12:00:00,89.96,90.02,89.95,89.98,27000.0,74.8282,74.8781,74.8199,74.8448,27000.0
2015-03-11 12:05:00,89.99,89.99,89.81,89.85,17800.0,74.8531,74.8531,74.7034,74.7367,17800.0
2015-03-11 12:10:00,89.86,89.9,89.8,89.9,13900.0,74.745,74.7783,74.6951,74.7783,13900.0
2015-03-11 12:15:00,89.9,90.07,89.89,90.07,29200.0,74.7783,74.9197,74.7699,74.9197,29200.0
2015-03-11 12:20:00,90.07,90.09,89.99,90.06,12500.0,74.9197,74.9363,74.8531,74.9114,12500.0
2015-03-11 12:25:00,90.07,90.07,90.03,90.04,16600.0,74.9197,74.9197,74.8864,74.8947,16600.0
2015-03-11 12:30:00,90.03,90.07,89.98,90.07,27800.0,74.8864,74.9197,74.8448,74.9197,27800.0
2015-03-11 12:35:00,90.06,90.18,90.05,90.18,14200.0,74.9114,75.0112,74.903,75.0112,14200.0
2015-03-11 12:40:00,90.19,90.2,90.16,90.19,23800.0,75.0195,75.0278,74.9945,75.0195,23800.0
2015-03-11 12:45:00,90.19,90.21,90.09,90.16,23200.0,75.0195,75.0361,74.9363,74.9945,23200.0
2015-03-11 12:50:00,90.16,90.2,90.15,90.16,11700.0,74.9945,75.0278,74.9862,74.9945,11700.0
2015-03-11 12:55:00,90.16,90.17,90.09,90.1,11400.0,74.9945,75.0028,74.9363,74.9446,11400.0
2015-03-11 13:00:00,90.09,90.11,90.04,90.04,20500.0,74.9363,74.9529,74.8947,74.8947,20500.0
2015-03-11 13:05:00,90.05,90.07,90.03,90.05,13000.0,74.903,74.9197,74.8864,74.903,13000.0
2015-03-11 13:10:00,90.05,90.06,90.0,90.06,30600.0,74.903,74.9114,74.8614,74.9114,30600.0
2015-03-11 13:15:00,90.06,90.08,90.01,90.07,25000.0,74.9114,74.928,74.8698,74.9197,25000.0
2015-03-11 13:20:00,90.08,90.09,90.07,90.07,5900.0,74.928,74.9363,74.9197,74.9197,5900.0
2015-03-11 13:25:00,90.07,90.1,90.04,90.1,13500.0,74.9197,74.9446,74.8947,74.9446,13500.0
2015-03-11 13:30:00,90.09,90.11,90.03,90.04,12400.0,74.9363,74.9529,74.8864,74.8947,12400.0
2015-03-11 13:35:00,90.03,90.03,90.0,90.0,14000.0,74.8864,74.8864,74.8614,74.8614,14000.0
2015-03-11 13:40:00,90.0,90.04,89.99,89.99,26400.0,74.8614,74.8947,74.8531,74.8531,26400.0
2015-03-11 13:45:00,89.99,90.0,89.93,89.99,36900.0,74.8531,74.8614,74.8032,74.8531,36900.0
2015-03-11 13:50:00,89.99,90.02,89.95,90.02,26400.0,74.8531,74.8781,74.8199,74.8781,26400.0
2015-03-11 13:55:00,90.02,90.03,89.97,90.01,14000.0,74.8781,74.8864,74.8365,74.8698,14000.0
2015-03-11 14:00:00,90.0,90.05,89.97,90.05,28900.0,74.8614,74.903,74.8365,74.903,28900.0
2015-03-11 14:05:00,90.05,90.06,90.0,90.01,19000.0,74.903,74.9114,74.8614,74.8698,19000.0
2015-03-11 14:10:00,90.01,90.04,89.98,90.04,19700.0,74.8698,74.8947,74.8448,74.8947,19700.0
2015-03-11 14:15:00,90.03,90.17,90.02,90.16,28200.0,74.8864,75.0028,74.8781,74.9945,28200.0
2015-03-11 14:20:00,90.17,90.2,90.11,90.15,42100.0,75.0028,75.0278,74.9529,74.9862,42100.0
2015-03-11 14:25:00,90.16,90.19,90.06,90.07,20200.0,74.9945,75.0195,74.9114,74.9197,20200.0
2015-03-11 14:30:00,90.06,90.19,90.04,90.06,54700.0,74.9114,75.0195,74.8947,74.9114,54700.0
2015-03-11 14:35:00,90.07,90.13,90.04,90.1,33500.0,74.9197,74.9696,74.8947,74.9446,33500.0
2015-03-11 14:40:00,90.09,90.1,89.98,89.99,30200.0,74.9363,74.9446,74.8448,74.8531,30200.0
2015-03-11 14:45:00,89.99,90.05,89.98,90.02,47000.0,74.8531,74.903,74.8448,74.8781,47000.0
2015-03-11 14:50:00,90.03,90.08,90.02,90.05,29200.0,74.8864,74.928,74.8781,74.903,29200.0
2015-03-11 14:55:00,90.05,90.18,90.05,90.18,54300.0,74.903,75.0112,74.903,75.0112,54300.0
2015-03-11 15:00:00,90.18,90.2,90.15,90.2,33400.0,75.0112,75.0278,74.9862,75.0278,33400.0
2015-03-11 15:05:00,90.21,90.32,90.2,90.26,56800.0,75.0361,75.1276,75.0278,75.0777,56800.0
2015-03-11 15:10:00,90.27,90.27,90.22,90.24,43600.0,75.086,75.086,75.0444,75.0611,43600.0
2015-03-11 15:15:00,90.24,90.38,90.23,90.38,44100.0,75.0611,75.1775,75.0528,75.1775,44100.0
2015-03-11 15:20:00,90.38,90.41,90.33,90.34,46900.0,75.1775,75.2025,75.1359,75.1443,46900.0
2015-03-11 15:25:00,90.34,90.44,90.32,90.33,39500.0,75.1443,75.2274,75.1276,75.1359,39500.0
2015-03-11 15:30:00,90.33,90.33,90.15,90.18,68400.0,75.1359,75.1359,74.9862,75.0112,68400.0
2015-03-11 15:35:00,90.19,90.24,90.17,90.24,45500.0,75.0195,75.0611,75.0028,75.0611,45500.0
2015-03-11 15:40:00,90.25,90.33,90.22,90.33,53700.0,75.0694,75.1359,75.0444,75.1359,53700.0
2015-03-11 15:45:00,90.32,90.32,90.19,90.19,75800.0,75.1276,75.1276,75.0195,75.0195,75800.0
2015-03-11 15:50:00,90.19,90.26,90.17,90.23,66500.0,75.0195,75.0777,75.0028,75.0528,66500.0
2015-03-11 15:55:00,90.24,90.3,90.23,90.23,87200.0,75.0611,75.111,75.0528,75.0528,87200.0
2015-03-12 09:30:00,90.86,90.98,90.68,90.77,66400.0,75.5768,75.6766,75.4271,75.5019,66400.0
2015-03-12 09:35:00,90.77,90.86,90.63,90.8,17000.0,75.5019,75.5768,75.3855,75.5269,17000.0
2015-03-12 09:40:00,90.74,90.97,90.74,90.96,34400.0,75.477,75.6683,75.477,75.66,34400.0
2015-03-12 09:45:00,90.96,91.04,90.89,90.98,26900.0,75.66,75.7265,75.6017,75.6766,26900.0
2015-03-12 09:50:00,90.98,90.98,90.84,90.92,14800.0,75.6766,75.6766,75.5602,75.6267,14800.0
2015-03-12 09:55:00,90.88,90.91,90.8,90.8,13200.0,75.5934,75.6184,75.5269,75.5269,13200.0
2015-03-12 10:00:00,90.79,90.88,90.66,90.66,30800.0,75.5186,75.5934,75.4104,75.4104,30800.0
2015-03-12 10:05:00,90.66,90.67,90.56,90.66,10800.0,75.4104,75.4187,75.3272,75.4104,10800.0
2015-03-12 10:10:00,90.65,90.67,90.57,90.65,14900.0,75.4021,75.4187,75.3356,75.4021,14900.0
2015-03-12 10:15:00,90.64,90.67,90.5,90.53,13800.0,75.3938,75.4187,75.2773,75.3023,13800.0
2015-03-12 10:20:00,90.55,90.67,90.55,90.67,10500.0,75.3189,75.4187,75.3189,75.4187,10500.0
2015-03-12 10:25:00,90.66,90.72,90.6,90.6,93700.0,75.4104,75.4603,75.3605,75.3605,93700.0
2015-03-12 10:30:00,90.59,90.6,90.44,90.44,41800.0,75.3522,75.3605,75.2274,75.2274,41800.0
2015-03-12 10:35:00,90.45,90.51,90.31,90.34,41500.0,75.2358,75.2857,75.1193,75.1443,41500.0
2015-03-12 10:40:00,90.34,90.39,90.2,90.24,54900.0,75.1443,75.1858,75.0278,75.0611,54900.0
2015-03-12 10:45:00,90.24,90.24,90.0,90.04,57400.0,75.0611,75.0611,74.8614,74.8947,57400.0
2015-03-12 10:50:00,90.04,90.29,90.04,90.14,27300.0,74.8947,75.1027,74.8947,74.9779,27300.0
2015-03-12 10:55:00,90.13,90.23,90.09,90.16,20900.0,74.9696,75.0528,74.9363,74.9945,20900.0
2015-03-12 11:00:00,90.14,90.18,90.0,90.17,57800.0,74.9779,75.0112,74.8614,75.0028,57800.0
2015-03-12 11:05:00,90.17,90.18,89.99,90.08,55700.0,75.0028,75.0112,74.8531,74.928,55700.0
2015-03-12 11:10:00,90.08,90.18,90.08,90.17,62200.0,74.928,75.0112,74.928,75.0028,62200.0
2015-03-12 11:15:00,90.14,90.26,90.14,90.19,24000.0,74.9779,75.0777,74.9779,75.0195,24000.0
2015-03-12 11:20:00,90.21,90.43,90.19,90.36,39300.0,75.0361,75.2191,75.0195,75.1609,39300.0
2015-03-12 11:25:00,90.37,90.42,90.22,90.23,40200.0,75.1692,75.2108,75.0444,75.0528,40200.0
2015-03-12 11:30:00,90.23,90.27,90.18,90.23,18100.0,75.0528,75.086,75.0112,75.0528,18100.0
2015-03-12 11:35:00,90.23,90.25,90.17,90.21,16200.0,75.0528,75.0694,75.0028,75.0361,16200.0
2015-03-12 11:40:00,90.21,90.26,90.2,90.21,14900.0,75.0361,75.0777,75.0278,75.0361,14900.0
2015-03-12 11:45:00,90.21,90.26,90.12,90.13,15200.0,75.0361,75.0777,74.9613,74.9696,15200.0
2015-03-12 11:50:00,90.13,90.24,90.13,90.17,17200.0,74.9696,75.0611,74.9696,75.0028,17200.0
2015-03-12 11:55:00,90.17,90.26,90.15,90.2,9100.0,75.0028,75.0777,74.9862,75.0278,9100.0
2015-03-12 12:00:00,90.19,90.21,90.11,90.12,11400.0,75.0195,75.0361,74.9529,74.9613,11400.0
2015-03-12 12:05:00,90.11,90.18,90.11,90.14,14100.0,74.9529,75.0112,74.9529,74.9779,14100.0
2015-03-12 12:10:00,90.14,90.26,90.13,90.22,18400.0,74.9779,75.0777,74.9696,75.0444,18400.0
2015-03-12 12:15:00,90.2,90.25,90.19,90.21,13000.0,75.0278,75.0694,75.0195,75.0361,13000.0
2015-03-12 12:20:00,90.22,90.24,90.1,90.16,10200.0,75.0444,75.0611,74.9446,74.9945,10200.0
2015-03-12 12:25:00,90.16,90.23,90.1,90.2,13700.0,74.9945,75.0528,74.9446,75.0278,13700.0
2015-03-12 12:30:00,90.19,90.2,90.14,90.2,14400.0,75.0195,75.0278,74.9779,75.0278,14400.0
2015-03-12 12:35:00,90.2,90.2,90.15,90.2,10000.0,75.0278,75.0278,74.9862,75.0278,10000.0
2015-03-12 12:40:00,90.18,90.2,90.1,90.12,13500.0,75.0112,75.0278,74.9446,74.9613,13500.0
2015-03-12 12:45:00,90.11,90.17,90.09,90.17,13100.0,74.9529,75.0028,74.9363,75.0028,13100.0
2015-03-12 12:50:00,90.18,90.2,90.12,90.15,7600.0,75.0112,75.0278,74.9613,74.9862,7600.0
2015-03-12 12:55:00,90.15,90.17,90.09,90.1,7800.0,74.9862,75.0028,74.9363,74.9446,7800.0
2015-03-12 13:00:00,90.09,90.15,90.05,90.06,17000.0,74.9363,74.9862,74.903,74.9114,17000.0
2015-03-12 13:05:00,90.07,90.16,90.07,90.16,6400.0,74.9197,74.9945,74.9197,74.9945,6400.0
2015-03-12 13:10:00,90.16,90.33,90.16,90.33,19200.0,74.9945,75.1359,74.9945,75.1359,19200.0
2015-03-12 13:15:00,90.32,90.32,90.29,90.31,12300.0,75.1276,75.1276,75.1027,75.1193,12300.0
2015-03-12 13:20:00,90.3,90.39,90.29,90.39,14200.0,75.111,75.1858,75.1027,75.1858,14200.0
2015-03-12 13:25:00,90.38,90.39,90.3,90.33,24800.0,75.1775,75.1858,75.111,75.1359,24800.0
2015-03-12 13:30:00,90.31,90.32,90.18,90.19,28000.0,75.1193,75.1276,75.0112,75.0195,28000.0
2015-03-12 13:35:00,90.19,90.24,90.18,90.24,26100.0,75.0195,75.0611,75.0112,75.0611,26100.0
2015-03-12 13:40:00,90.24,90.3,90.23,90.3,11300.0,75.0611,75.111,75.0528,75.111,11300.0
2015-03-12 13:45:00,90.29,90.34,90.26,90.29,13300.0,75.1027,75.1443,75.0777,75.1027,13300.0
2015-03-12 13:50:00,90.3,90.39,90.3,90.36,9000.0,75.111,75.1858,75.111,75.1609,9000.0
2015-03-12 13:55:00,90.36,90.37,90.27,90.29,12500.0,75.1609,75.1692,75.086,75.1027,12500.0
2015-03-12 14:00:00,90.28,90.31,90.18,90.21,20500.0,75.0943,75.1193,75.0112,75.0361,20500.0
2015-03-12 14:05:00,90.21,90.25,90.2,90.24,10500.0,75.0361,75.0694,75.0278,75.0611,10500.0
2015-03-12 14:10:00,90.24,90.28,90.22,90.23,14100.0,75.0611,75.0943,75.0444,75.0528,14100.0
2015-03-12 14:15:00,90.22,90.29,90.12,90.13,18800.0,75.0444,75.1027,74.9613,74.9696,18800.0
2015-03-12 14:20:00,90.13,90.16,90.1,90.13,16600.0,74.9696,74.9945,74.9446,74.9696,16600.0
2015-03-12 14:25:00,90.13,90.13,90.02,90.09,16600.0,74.9696,74.9696,74.8781,74.9363,16600.0
2015-03-12 14:30:00,90.1,90.2,90.1,90.2,17800.0,74.9446,75.0278,74.9446,75.0278,17800.0
2015-03-12 14:35:00,90.19,90.22,90.16,90.19,14900.0,75.0195,75.0444,74.9945,75.0195,14900.0
2015-03-12 14:40:00,90.17,90.17,90.05,90.09,15000.0,75.0028,75.0028,74.903,74.9363,15000.0
2015-03-12 14:45:00,90.08,90.13,90.05,90.1,8500.0,74.928,74.9696,74.903,74.9446,8500.0
2015-03-12 14:50:00,90.1,90.15,90.09,90.12,9100.0,74.9446,74.9862,74.9363,74.9613,9100.0
2015-03-12 14:55:00,90.12,90.24,90.11,90.22,11900.0,74.9613,75.0611,74.9529,75.0444,11900.0
2015-03-12 15:00:00,90.22,90.31,90.22,90.31,22000.0,75.0444,75.1193,75.0444,75.1193,22000.0
2015-03-12 15:05:00,90.32,90.38,90.27,90.31,19800.0,75.1276,75.1775,75.086,75.1193,19800.0
2015-03-12 15:10:00,90.31,90.42,90.3,90.4,13900.0,75.1193,75.2108,75.111,75.1942,13900.0
2015-03-12 15:15:00,90.4,90.4,90.29,90.29,17700.0,75.1942,75.1942,75.1027,75.1027,17700.0
2015-03-12 15:20:00,90.28,90.35,90.25,90.33,27900.0,75.0943,75.1526,75.0694,75.1359,27900.0
2015-03-12 15:25:00,90.33,90.36,90.27,90.27,21200.0,75.1359,75.1609,75.086,75.086,21200.0
2015-03-12 15:30:00,90.28,90.39,90.27,90.31,23100.0,75.0943,75.1858,75.086,75.1193,23100.0
2015-03-12 15:35:00,90.3,90.37,90.29,90.33,28000.0,75.111,75.1692,75.1027,75.1359,28000.0
2015-03-12 15:40:00,90.33,90.33,90.24,90.29,34000.0,75.1359,75.1359,75.0611,75.1027,34000.0
2015-03-12 15:45:00,90.29,90.31,90.23,90.24,52000.0,75.1027,75.1193,75.0528,75.0611,52000.0
2015-03-12 15:50:00,90.24,90.29,90.24,90.26,54700.0,75.0611,75.1027,75.0611,75.0777,54700.0
2015-03-12 15:55:00,90.25,90.26,90.18,90.19,111100.0,75.0694,75.0777,75.0112,75.0195,111100.0
2015-03-13 09:30:00,89.9,90.0,89.52,89.56,63100.0,74.7783,74.8614,74.4622,74.4955,63100.0
2015-03-13 09:35:00,89.59,89.59,89.29,89.48,41300.0,74.5204,74.5204,74.2709,74.4289,41300.0
2015-03-13 09:40:00,89.45,89.71,89.36,89.56,29700.0,74.404,74.6202,74.3291,74.4955,29700.0
2015-03-13 09:45:00,89.55,89.67,89.43,89.61,22400.0,74.4871,74.587,74.3873,74.537,22400.0
2015-03-13 09:50:00,89.63,89.69,89.6,89.65,19500.0,74.5537,74.6036,74.5287,74.5703,19500.0
2015-03-13 09:55:00,89.63,89.68,89.55,89.55,18900.0,74.5537,74.5953,74.4871,74.4871,18900.0
2015-03-13 10:00:00,89.54,89.55,89.35,89.35,38000.0,74.4788,74.4871,74.3208,74.3208,38000.0
2015-03-13 10:05:00,89.35,89.37,89.13,89.17,48200.0,74.3208,74.3374,74.1378,74.1711,48200.0
2015-03-13 10:10:00,89.16,89.25,89.04,89.25,33900.0,74.1627,74.2376,74.0629,74.2376,33900.0
2015-03-13 10:15:00,89.24,89.56,89.22,89.56,30800.0,74.2293,74.4955,74.2126,74.4955,30800.0
2015-03-13 10:20:00,89.57,89.66,89.54,89.56,22500.0,74.5038,74.5786,74.4788,74.4955,22500.0
2015-03-13 10:25:00,89.56,89.56,89.36,89.39,17400.0,74.4955,74.4955,74.3291,74.354,17400.0
2015-03-13 10:30:00,89.38,89.55,89.37,89.52,16200.0,74.3457,74.4871,74.3374,74.4622,16200.0
2015-03-13 10:35:00,89.54,89.56,89.4,89.53,37300.0,74.4788,74.4955,74.3624,74.4705,37300.0
2015-03-13 10:40:00,89.55,89.63,89.52,89.52,29600.0,74.4871,74.5537,74.4622,74.4622,29600.0
2015-03-13 10:45:00,89.52,89.52,89.39,89.43,16800.0,74.4622,74.4622,74.354,74.3873,16800.0
2015-03-13 10:50:00,89.43,89.46,89.36,89.37,46700.0,74.3873,74.4123,74.3291,74.3374,46700.0
2015-03-13 10:55:00,89.35,89.35,89.05,89.06,82500.0,74.3208,74.3208,74.0712,74.0796,82500.0
2015-03-13 11:00:00,89.06,89.08,88.91,88.91,57700.0,74.0796,74.0962,73.9548,73.9548,57700.0
2015-03-13 11:05:00,88.91,88.96,88.83,88.89,45000.0,73.9548,73.9964,73.8882,73.9382,45000.0
2015-03-13 11:10:00,88.91,89.04,88.91,88.98,33500.0,73.9548,74.0629,73.9548,74.013,33500.0
2015-03-13 11:15:00,89.01,89.01,88.87,88.9,25300.0,74.038,74.038,73.9215,73.9465,25300.0
2015-03-13 11:20:00,88.9,88.91,88.81,88.87,32900.0,73.9465,73.9548,73.8716,73.9215,32900.0
2015-03-13 11:25:00,88.88,88.89,88.69,88.7,37700.0,73.9298,73.9382,73.7718,73.7801,37700.0
2015-03-13 11:30:00,88.7,88.76,88.64,88.64,38800.0,73.7801,73.83,73.7302,73.7302,38800.0
2015-03-13 11:35:00,88.66,88.82,88.64,88.82,35800.0,73.7468,73.8799,73.7302,73.8799,35800.0
2015-03-13 11:40:00,88.83,88.89,88.76,88.76,21300.0,73.8882,73.9382,73.83,73.83,21300.0
2015-03-13 11:45:00,88.75,88.75,88.63,88.74,27400.0,73.8217,73.8217,73.7219,73.8134,27400.0
2015-03-13 11:50:00,88.74,88.75,88.63,88.72,40100.0,73.8134,73.8217,73.7219,73.7967,40100.0
2015-03-13 11:55:00,88.72,88.74,88.64,88.7,43200.0,73.7967,73.8134,73.7302,73.7801,43200.0
2015-03-13 12:00:00,88.69,88.73,88.6,88.68,47300.0,73.7718,73.8051,73.6969,73.7635,47300.0
2015-03-13 12:05:00,88.69,88.75,88.67,88.75,53900.0,73.7718,73.8217,73.7552,73.8217,53900.0
2015-03-13 12:10:00,88.75,88.77,88.69,88.75,35600.0,73.8217,73.8383,73.7718,73.8217,35600.0
2015-03-13 12:15:00,88.75,88.84,88.73,88.83,29500.0,73.8217,73.8966,73.8051,73.8882,29500.0
2015-03-13 12:20:00,88.84,88.88,88.7,88.73,45100.0,73.8966,73.9298,73.7801,73.8051,45100.0
2015-03-13 12:25:00,88.73,88.87,88.73,88.87,24100.0,73.8051,73.9215,73.8051,73.9215,24100.0
2015-03-13 12:30:00,88.86,88.91,88.83,88.84,40700.0,73.9132,73.9548,73.8882,73.8966,40700.0
2015-03-13 12:35:00,88.84,88.85,88.79,88.82,36100.0,73.8966,73.9049,73.855,73.8799,36100.0
2015-03-13 12:40:00,88.82,88.88,88.79,88.88,52800.0,73.8799,73.9298,73.855,73.9298,52800.0
2015-03-13 12:45:00,88.89,88.98,88.87,88.98,24600.0,73.9382,74.013,73.9215,74.013,24600.0
2015-03-13 12:50:00,88.98,88.99,88.95,88.95,37100.0,74.013,74.0213,73.9881,73.9881,37100.0
2015-03-13 12:55:00,88.95,89.05,88.95,89.05,30100.0,73.9881,74.0712,73.9881,74.0712,30100.0
2015-03-13 13:00:00,89.05,89.06,88.97,89.03,37400.0,74.0712,74.0796,74.0047,74.0546,37400.0
2015-03-13 13:05:00,89.03,89.05,88.95,88.96,26600.0,74.0546,74.0712,73.9881,73.9964,26600.0
2015-03-13 13:10:00,88.97,88.97,88.81,88.82,12900.0,74.0047,74.0047,73.8716,73.8799,12900.0
2015-03-13 13:15:00,88.81,88.83,88.79,88.8,21000.0,73.8716,73.8882,73.855,73.8633,21000.0
2015-03-13 13:20:00,88.8,88.8,88.75,88.76,22300.0,73.8633,73.8633,73.8217,73.83,22300.0
2015-03-13 13:25:00,88.78,88.8,88.7,88.71,39600.0,73.8467,73.8633,73.7801,73.7884,39600.0
2015-03-13 13:30:00,88.7,88.73,88.7,88.7,39800.0,73.7801,73.8051,73.7801,73.7801,39800.0
2015-03-13 13:35:00,88.7,88.71,88.67,88.69,22300.0,73.7801,73.7884,73.7552,73.7718,22300.0
2015-03-13 13:40:00,88.7,88.73,88.69,88.7,32800.0,73.7801,73.8051,73.7718,73.7801,32800.0
2015-03-13 13:45:00,88.69,88.7,88.61,88.62,30900.0,73.7718,73.7801,73.7052,73.7136,30900.0
2015-03-13 13:50:00,88.61,88.65,88.6,88.64,46700.0,73.7052,73.7385,73.6969,73.7302,46700.0
2015-03-13 13:55:00,88.63,88.71,88.63,88.69,33400.0,73.7219,73.7884,73.7219,73.7718,33400.0
2015-03-13 14:00:00,88.69,88.76,88.69,88.76,28700.0,73.7718,73.83,73.7718,73.83,28700.0
2015-03-13 14:05:00,88.76,88.77,88.69,88.7,23800.0,73.83,73.8383,73.7718,73.7801,23800.0
2015-03-13 14:10:00,88.69,88.71,88.62,88.62,58600.0,73.7718,73.7884,73.7136,73.7136,58600.0
2015-03-13 14:15:00,88.62,88.64,88.61,88.62,31500.0,73.7136,73.7302,73.7052,73.7136,31500.0
2015-03-13 14:20:00,88.62,88.63,88.56,88.58,34300.0,73.7136,73.7219,73.6637,73.6803,34300.0
2015-03-13 14:25:00,88.58,88.63,88.58,88.63,23600.0,73.6803,73.7219,73.6803,73.7219,23600.0
2015-03-13 14:30:00,88.63,88.63,88.6,88.62,33500.0,73.7219,73.7219,73.6969,73.7136,33500.0
2015-03-13 14:35:00,88.62,88.74,88.59,88.74,63800.0,73.7136,73.8134,73.6886,73.8134,63800.0
2015-03-13 14:40:00,88.73,88.74,88.64,88.68,32100.0,73.8051,73.8134,73.7302,73.7635,32100.0
2015-03-13 14:45:00,88.67,88.86,88.67,88.83,42400.0,73.7552,73.9132,73.7552,73.8882,42400.0
2015-03-13 14:50:00,88.83,88.86,88.81,88.81,25500.0,73.8882,73.9132,73.8716,73.8716,25500.0
2015-03-13 14:55:00,88.81,88.93,88.79,88.91,35900.0,73.8716,73.9714,73.855,73.9548,35900.0
2015-03-13 15:00:00,88.93,88.94,88.8,88.81,34200.0,73.9714,73.9797,73.8633,73.8716,34200.0
2015-03-13 15:05:00,88.81,88.88,88.81,88.86,37500.0,73.8716,73.9298,73.8716,73.9132,37500.0
2015-03-13 15:10:00,88.87,88.88,88.82,88.86,40200.0,73.9215,73.9298,73.8799,73.9132,40200.0
2015-03-13 15:15:00,88.86,88.99,88.85,88.94,32700.0,73.9132,74.0213,73.9049,73.9797,32700.0
2015-03-13 15:20:00,88.93,89.02,88.87,89.02,23300.0,73.9714,74.0463,73.9215,74.0463,23300.0
2015-03-13 15:25:00,89.03,89.15,89.0,89.15,54400.0,74.0546,74.1544,74.0296,74.1544,54400.0
2015-03-13 15:30:00,89.17,89.17,89.08,89.15,49600.0,74.1711,74.1711,74.0962,74.1544,49600.0
2015-03-13 15:35:00,89.14,89.27,89.13,89.27,35000.0,74.1461,74.2542,74.1378,74.2542,35000.0
2015-03-13 15:40:00,89.27,89.36,89.24,89.3,72200.0,74.2542,74.3291,74.2293,74.2792,72200.0
2015-03-13 15:45:00,89.29,89.32,89.26,89.31,74500.0,74.2709,74.2958,74.2459,74.2875,74500.0
2015-03-13 15:50:00,89.3,89.48,89.3,89.48,141200.0,74.2792,74.4289,74.2792,74.4289,141200.0
2015-03-13 15:55:00,89.48,89.56,89.48,89.49,235300.0,74.4289,74.4955,74.4289,74.4372,235300.0
2015-03-16 09:30:00,89.49,89.61,89.01,89.36,129300.0,74.4372,74.537,74.038,74.3291,129300.0
2015-03-16 09:35:00,89.35,89.5,89.08,89.1,52100.0,74.3208,74.4455,74.0962,74.1128,52100.0
2015-03-16 09:40:00,89.1,89.34,89.1,89.23,25700.0,74.1128,74.3125,74.1128,74.221,25700.0
2015-03-16 09:45:00,89.25,89.25,89.09,89.14,34500.0,74.2376,74.2376,74.1045,74.1461,34500.0
2015-03-16 09:50:00,89.15,89.36,89.14,89.15,105500.0,74.1544,74.3291,74.1461,74.1544,105500.0
2015-03-16 09:55:00,89.14,89.28,89.13,89.2,77300.0,74.1461,74.2626,74.1378,74.196,77300.0
2015-03-16 10:00:00,89.2,89.3,89.04,89.04,58700.0,74.196,74.2792,74.0629,74.0629,58700.0
2015-03-16 10:05:00,89.05,89.12,88.99,89.01,193400.0,74.0712,74.1295,74.0213,74.038,193400.0
2015-03-16 10:10:00,89.01,89.07,88.85,88.89,45300.0,74.038,74.0879,73.9049,73.9382,45300.0
2015-03-16 10:15:00,88.89,89.05,88.88,89.0,30800.0,73.9382,74.0712,73.9298,74.0296,30800.0
2015-03-16 10:20:00,89.0,89.01,88.87,88.89,19600.0,74.0296,74.038,73.9215,73.9382,19600.0
2015-03-16 10:25:00,88.89,89.01,88.81,88.95,25600.0,73.9382,74.038,73.8716,73.9881,25600.0
2015-03-16 10:30:00,88.97,89.05,88.97,89.01,20600.0,74.0047,74.0712,74.0047,74.038,20600.0
2015-03-16 10:35:00,89.01,89.11,89.01,89.06,13900.0,74.038,74.1211,74.038,74.0796,13900.0
2015-03-16 10:40:00,89.05,89.06,89.0,89.06,32300.0,74.0712,74.0796,74.0296,74.0796,32300.0
2015-03-16 10:45:00,89.06,89.19,89.05,89.18,19800.0,74.0796,74.1877,74.0712,74.1794,19800.0
2015-03-16 10:50:00,89.16,89.22,89.15,89.22,33600.0,74.1627,74.2126,74.1544,74.2126,33600.0
2015-03-16 10:55:00,89.22,89.24,89.15,89.19,33000.0,74.2126,74.2293,74.1544,74.1877,33000.0
2015-03-16 11:00:00,89.18,89.24,89.16,89.23,39300.0,74.1794,74.2293,74.1627,74.221,39300.0
2015-03-16 11:05:00,89.23,89.28,89.16,89.22,27400.0,74.221,74.2626,74.1627,74.2126,27400.0
2015-03-16 11:10:00,89.23,89.25,89.18,89.19,25300.0,74.221,74.2376,74.1794,74.1877,25300.0
2015-03-16 11:15:00,89.19,89.25,89.05,89.06,18200.0,74.1877,74.2376,74.0712,74.0796,18200.0
2015-03-16 11:20:00,89.06,89.13,89.0,89.1,26800.0,74.0796,74.1378,74.0296,74.1128,26800.0
2015-03-16 11:25:00,89.11,89.17,89.03,89.03,16600.0,74.1211,74.1711,74.0546,74.0546,16600.0
2015-03-16 11:30:00,89.02,89.09,89.01,89.02,18000.0,74.0463,74.1045,74.038,74.0463,18000.0
2015-03-16 11:35:00,89.02,89.05,88.96,88.98,18200.0,74.0463,74.0712,73.9964,74.013,18200.0
2015-03-16 11:40:00,88.98,89.14,88.98,89.07,15900.0,74.013,74.1461,74.013,74.0879,15900.0
2015-03-16 11:45:00,89.09,89.14,89.08,89.12,12300.0,74.1045,74.1461,74.0962,74.1295,12300.0
2015-03-16 11:50:00,89.11,89.2,89.1,89.18,14600.0,74.1211,74.196,74.1128,74.1794,14600.0
2015-03-16 11:55:00,89.18,89.27,89.18,89.26,14500.0,74.1794,74.2542,74.1794,74.2459,14500.0
2015-03-16 12:00:00,89.23,89.25,89.19,89.19,15700.0,74.221,74.2376,74.1877,74.1877,15700.0
2015-03-16 12:05:00,89.21,89.29,89.21,89.22,11400.0,74.2043,74.2709,74.2043,74.2126,11400.0
2015-03-16 12:10:00,89.22,89.29,89.21,89.27,13900.0,74.2126,74.2709,74.2043,74.2542,13900.0
2015-03-16 12:15:00,89.26,89.26,89.2,89.22,16200.0,74.2459,74.2459,74.196,74.2126,16200.0
2015-03-16 12:20:00,89.21,89.27,89.2,89.22,14200.0,74.2043,74.2542,74.196,74.2126,14200.0
2015-03-16 12:25:00,89.22,89.23,89.06,89.09,23200.0,74.2126,74.221,74.0796,74.1045,23200.0
2015-03-16 12:30:00,89.09,89.12,89.06,89.09,19600.0,74.1045,74.1295,74.0796,74.1045,19600.0
2015-03-16 12:35:00,89.09,89.14,89.06,89.14,15700.0,74.1045,74.1461,74.0796,74.1461,15700.0
2015-03-16 12:40:00,89.14,89.17,89.05,89.05,16400.0,74.1461,74.1711,74.0712,74.0712,16400.0
2015-03-16 12:45:00,89.06,89.1,89.0,89.07,19800.0,74.0796,74.1128,74.0296,74.0879,19800.0
2015-03-16 12:50:00,89.06,89.09,89.01,89.03,11400.0,74.0796,74.1045,74.038,74.0546,11400.0
2015-03-16 12:55:00,89.03,89.05,89.0,89.0,11900.0,74.0546,74.0712,74.0296,74.0296,11900.0
2015-03-16 13:00:00,89.0,89.09,88.98,89.05,20700.0,74.0296,74.1045,74.013,74.0712,20700.0
2015-03-16 13:05:00,89.06,89.09,89.04,89.08,17900.0,74.0796,74.1045,74.0629,74.0962,17900.0
2015-03-16 13:10:00,89.08,89.13,89.08,89.12,14400.0,74.0962,74.1378,74.0962,74.1295,14400.0
2015-03-16 13:15:00,89.13,89.14,89.07,89.08,18100.0,74.1378,74.1461,74.0879,74.0962,18100.0
2015-03-16 13:20:00,89.09,89.15,89.05,89.12,20200.0,74.1045,74.1544,74.0712,74.1295,20200.0
2015-03-16 13:25:00,89.12,89.13,89.03,89.06,16100.0,74.1295,74.1378,74.0546,74.0796,16100.0
2015-03-16 13:30:00,89.07,89.09,89.0,89.01,20800.0,74.0879,74.1045,74.0296,74.038,20800.0
2015-03-16 13:35:00,89.01,89.08,89.0,89.06,14600.0,74.038,74.0962,74.0296,74.0796,14600.0
2015-03-16 13:40:00,89.07,89.09,89.06,89.07,26500.0,74.0879,74.1045,74.0796,74.0879,26500.0
2015-03-16 13:45:00,89.08,89.1,89.07,89.08,11400.0,74.0962,74.1128,74.0879,74.0962,11400.0
2015-03-16 13:50:00,89.07,89.09,88.99,89.02,32000.0,74.0879,74.1045,74.0213,74.0463,32000.0
2015-03-16 13:55:00,89.02,89.03,88.99,89.0,16700.0,74.0463,74.0546,74.0213,74.0296,16700.0
2015-03-16 14:00:00,89.01,89.04,89.0,89.04,19600.0,74.038,74.0629,74.0296,74.0629,19600.0
2015-03-16 14:05:00,89.04,89.05,88.99,89.0,18700.0,74.0629,74.0712,74.0213,74.0296,18700.0
2015-03-16 14:10:00,89.01,89.02,88.89,88.89,25100.0,74.038,74.0463,73.9382,73.9382,25100.0
2015-03-16 14:15:00,88.9,88.95,88.89,88.94,28300.0,73.9465,73.9881,73.9382,73.9797,28300.0
2015-03-16 14:20:00,88.95,89.02,88.95,89.01,20000.0,73.9881,74.0463,73.9881,74.038,20000.0
2015-03-16 14:25:00,89.02,89.07,89.01,89.02,18800.0,74.0463,74.0879,74.038,74.0463,18800.0
2015-03-16 14:30:00,89.01,89.04,89.0,89.03,15200.0,74.038,74.0629,74.0296,74.0546,15200.0
2015-03-16 14:35:00,89.03,89.1,89.03,89.09,14500.0,74.0546,74.1128,74.0546,74.1045,14500.0
2015-03-16 14:40:00,89.1,89.19,89.09,89.16,21300.0,74.1128,74.1877,74.1045,74.1627,21300.0
2015-03-16 14:45:00,89.18,89.2,89.09,89.11,16700.0,74.1794,74.196,74.1045,74.1211,16700.0
2015-03-16 14:50:00,89.1,89.13,89.07,89.09,16700.0,74.1128,74.1378,74.0879,74.1045,16700.0
2015-03-16 14:55:00,89.09,89.16,89.09,89.13,18500.0,74.1045,74.1627,74.1045,74.1378,18500.0
2015-03-16 15:00:00,89.14,89.22,89.14,89.18,21700.0,74.1461,74.2126,74.1461,74.1794,21700.0
2015-03-16 15:05:00,89.16,89.17,89.09,89.09,27700.0,74.1627,74.1711,74.1045,74.1045,27700.0
2015-03-16 15:10:00,89.09,89.23,89.09,89.23,30600.0,74.1045,74.221,74.1045,74.221,30600.0
2015-03-16 15:15:00,89.23,89.24,89.11,89.11,32100.0,74.221,74.2293,74.1211,74.1211,32100.0
2015-03-16 15:20:00,89.11,89.12,89.05,89.09,36400.0,74.1211,74.1295,74.0712,74.1045,36400.0
2015-03-16 15:25:00,89.09,89.18,89.09,89.17,23000.0,74.1045,74.1794,74.1045,74.1711,23000.0
2015-03-16 15:30:00,89.18,89.19,89.14,89.14,33000.0,74.1794,74.1877,74.1461,74.1461,33000.0
2015-03-16 15:35:00,89.16,89.16,89.07,89.09,36100.0,74.1627,74.1627,74.0879,74.1045,36100.0
2015-03-16 15:40:00,89.09,89.17,89.07,89.13,39500.0,74.1045,74.1711,74.0879,74.1378,39500.0
2015-03-16 15:45:00,89.13,89.14,89.07,89.09,43300.0,74.1378,74.1461,74.0879,74.1045,43300.0
2015-03-16 15:50:00,89.09,89.12,89.04,89.06,51900.0,74.1045,74.1295,74.0629,74.0796,51900.0
2015-03-16 15:55:00,89.07,89.15,89.05,89.12,137400.0,74.0879,74.1544,74.0712,74.1295,137400.0
2015-03-17 09:30:00,88.94,89.02,88.48,88.53,84600.0,73.9797,74.0463,73.5971,73.6387,84600.0
2015-03-17 09:35:00,88.56,88.9,88.48,88.9,28600.0,73.6637,73.9465,73.5971,73.9465,28600.0
2015-03-17 09:40:00,88.9,88.96,88.64,88.67,34800.0,73.9465,73.9964,73.7302,73.7552,34800.0
2015-03-17 09:45:00,88.66,88.81,88.6,88.66,41500.0,73.7468,73.8716,73.6969,73.7468,41500.0
2015-03-17 09:50:00,88.66,88.7,88.61,88.64,22000.0,73.7468,73.7801,73.7052,73.7302,22000.0
2015-03-17 09:55:00,88.63,88.66,88.51,88.62,37900.0,73.7219,73.7468,73.6221,73.7136,37900.0
2015-03-17 10:00:00,88.6,88.62,88.53,88.59,26100.0,73.6969,73.7136,73.6387,73.6886,26100.0
2015-03-17 10:05:00,88.59,88.81,88.51,88.77,38400.0,73.6886,73.8716,73.6221,73.8383,38400.0
2015-03-17 10:10:00,88.78,88.83,88.74,88.75,11500.0,73.8467,73.8882,73.8134,73.8217,11500.0
2015-03-17 10:15:00,88.78,88.85,88.73,88.84,11800.0,73.8467,73.9049,73.8051,73.8966,11800.0
2015-03-17 10:20:00,88.85,88.98,88.85,88.98,17700.0,73.9049,74.013,73.9049,74.013,17700.0
2015-03-17 10:25:00,88.97,89.01,88.9,88.97,14400.0,74.0047,74.038,73.9465,74.0047,14400.0
2015-03-17 10:30:00,88.99,89.09,88.99,89.03,14800.0,74.0213,74.1045,74.0213,74.0546,14800.0
2015-03-17 10:35:00,89.01,89.11,88.94,89.1,16200.0,74.038,74.1211,73.9797,74.1128,16200.0
2015-03-17 10:40:00,89.11,89.11,88.99,89.05,14600.0,74.1211,74.1211,74.0213,74.0712,14600.0
2015-03-17 10:45:00,89.04,89.1,89.02,89.1,6700.0,74.0629,74.1128,74.0463,74.1128,6700.0
2015-03-17 10:50:00,89.1,89.14,89.05,89.14,12100.0,74.1128,74.1461,74.0712,74.1461,12100.0
2015-03-17 10:55:00,89.13,89.14,89.0,89.0,9900.0,74.1378,74.1461,74.0296,74.0296,9900.0
2015-03-17 11:00:00,89.01,89.02,88.85,88.86,11900.0,74.038,74.0463,73.9049,73.9132,11900.0
2015-03-17 11:05:00,88.86,89.04,88.86,89.04,16100.0,73.9132,74.0629,73.9132,74.0629,16100.0
2015-03-17 11:10:00,89.05,89.07,89.0,89.03,12700.0,74.0712,74.0879,74.0296,74.0546,12700.0
2015-03-17 11:15:00,89.02,89.03,88.83,88.84,13400.0,74.0463,74.0546,73.8882,73.8966,13400.0
2015-03-17 11:20:00,88.82,88.86,88.77,88.85,13400.0,73.8799,73.9132,73.8383,73.9049,13400.0
2015-03-17 11:25:00,88.86,88.95,88.83,88.95,14800.0,73.9132,73.9881,73.8882,73.9881,14800.0
2015-03-17 11:30:00,88.97,89.02,88.93,88.97,10300.0,74.0047,74.0463,73.9714,74.0047,10300.0
2015-03-17 11:35:00,88.99,88.99,88.79,88.79,11100.0,74.0213,74.0213,73.855,73.855,11100.0
2015-03-17 11:40:00,88.82,88.85,88.79,88.85,11900.0,73.8799,73.9049,73.855,73.9049,11900.0
2015-03-17 11:45:00,88.85,88.88,88.81,88.87,6900.0,73.9049,73.9298,73.8716,73.9215,6900.0
2015-03-17 11:50:00,88.87,88.87,88.76,88.78,15100.0,73.9215,73.9215,73.83,73.8467,15100.0
2015-03-17 11:55:00,88.79,88.8,88.71,88.77,13800.0,73.855,73.8633,73.7884,73.8383,13800.0
2015-03-17 12:00:00,88.77,88.77,88.62,88.63,12300.0,73.8383,73.8383,73.7136,73.7219,12300.0
2015-03-17 12:05:00,88.62,88.75,88.62,88.74,7100.0,73.7136,73.8217,73.7136,73.8134,7100.0
2015-03-17 12:10:00,88.73,88.79,88.7,88.77,13300.0,73.8051,73.855,73.7801,73.8383,13300.0
2015-03-17 12:15:00,88.76,88.84,88.75,88.83,9600.0,73.83,73.8966,73.8217,73.8882,9600.0
2015-03-17 12:20:00,88.83,88.9,88.83,88.83,6800.0,73.8882,73.9465,73.8882,73.8882,6800.0
2015-03-17 12:25:00,88.83,88.9,88.8,88.84,12600.0,73.8882,73.9465,73.8633,73.8966,12600.0
2015-03-17 12:30:00,88.81,88.84,88.76,88.84,8600.0,73.8716,73.8966,73.83,73.8966,8600.0
2015-03-17 12:35:00,88.83,88.93,88.83,88.86,8000.0,73.8882,73.9714,73.8882,73.9132,8000.0
2015-03-17 12:40:00,88.86,88.9,88.81,88.9,7700.0,73.9132,73.9465,73.8716,73.9465,7700.0
2015-03-17 12:45:00,88.91,88.95,88.8,88.8,26200.0,73.9548,73.9881,73.8633,73.8633,26200.0
2015-03-17 12:50:00,88.81,88.87,88.81,88.83,10000.0,73.8716,73.9215,73.8716,73.8882,10000.0
2015-03-17 12:55:00,88.83,88.83,88.78,88.78,6200.0,73.8882,73.8882,73.8467,73.8467,6200.0
2015-03-17 13:00:00,88.78,88.81,88.72,88.73,12200.0,73.8467,73.8716,73.7967,73.8051,12200.0
2015-03-17 13:05:00,88.73,88.74,88.7,88.72,19800.0,73.8051,73.8134,73.7801,73.7967,19800.0
2015-03-17 13:10:00,88.71,88.82,88.71,88.77,12100.0,73.7884,73.8799,73.7884,73.8383,12100.0
2015-03-17 13:15:00,88.78,88.82,88.72,88.73,7500.0,73.8467,73.8799,73.7967,73.8051,7500.0
2015-03-17 13:20:00,88.73,88.79,88.73,88.73,10000.0,73.8051,73.855,73.8051,73.8051,10000.0
2015-03-17 13:25:00,88.73,88.82,88.71,88.79,7300.0,73.8051,73.8799,73.7884,73.855,7300.0
2015-03-17 13:30:00,88.79,88.8,88.73,88.77,7800.0,73.855,73.8633,73.8051,73.8383,7800.0
2015-03-17 13:35:00,88.78,88.83,88.76,88.8,14800.0,73.8467,73.8882,73.83,73.8633,14800.0
2015-03-17 13:40:00,88.8,88.81,88.75,88.8,7700.0,73.8633,73.8716,73.8217,73.8633,7700.0
2015-03-17 13:45:00,88.8,88.81,88.76,88.8,13300.0,73.8633,73.8716,73.83,73.8633,13300.0
2015-03-17 13:50:00,88.79,88.92,88.79,88.91,19500.0,73.855,73.9631,73.855,73.9548,19500.0
2015-03-17 13:55:00,88.89,89.0,88.88,88.97,18600.0,73.9382,74.0296,73.9298,74.0047,18600.0
2015-03-17 14:00:00,88.97,89.0,88.96,88.98,14100.0,74.0047,74.0296,73.9964,74.013,14100.0
2015-03-17 14:05:00,88.97,89.0,88.94,88.99,17600.0,74.0047,74.0296,73.9797,74.0213,17600.0
2015-03-17 14:10:00,88.99,88.99,88.96,88.98,12100.0,74.0213,74.0213,73.9964,74.013,12100.0
2015-03-17 14:15:00,88.97,88.98,88.87,88.9,16400.0,74.0047,74.013,73.9215,73.9465,16400.0
2015-03-17 14:20:00,88.9,88.9,88.81,88.82,12400.0,73.9465,73.9465,73.8716,73.8799,12400.0
2015-03-17 14:25:00,88.81,88.82,88.69,88.7,36400.0,73.8716,73.8799,73.7718,73.7801,36400.0
2015-03-17 14:30:00,88.7,88.71,88.67,88.69,23200.0,73.7801,73.7884,73.7552,73.7718,23200.0
2015-03-17 14:35:00,88.68,88.72,88.63,88.72,19700.0,73.7635,73.7967,73.7219,73.7967,19700.0
2015-03-17 14:40:00,88.71,88.75,88.68,88.74,21300.0,73.7884,73.8217,73.7635,73.8134,21300.0
2015-03-17 14:45:00,88.75,88.76,88.73,88.73,11800.0,73.8217,73.83,73.8051,73.8051,11800.0
2015-03-17 14:50:00,88.72,88.78,88.69,88.74,23100.0,73.7967,73.8467,73.7718,73.8134,23100.0
2015-03-17 14:55:00,88.75,88.81,88.74,88.78,13700.0,73.8217,73.8716,73.8134,73.8467,13700.0
2015-03-17 15:00:00,88.79,88.81,88.78,88.81,19800.0,73.855,73.8716,73.8467,73.8716,19800.0
2015-03-17 15:05:00,88.81,88.81,88.71,88.73,29700.0,73.8716,73.8716,73.7884,73.8051,29700.0
2015-03-17 15:10:00,88.73,88.81,88.72,88.81,33900.0,73.8051,73.8716,73.7967,73.8716,33900.0
2015-03-17 15:15:00,88.81,88.81,88.76,88.77,29000.0,73.8716,73.8716,73.83,73.8383,29000.0
2015-03-17 15:20:00,88.78,88.81,88.72,88.74,40100.0,73.8467,73.8716,73.7967,73.8134,40100.0
2015-03-17 15:25:00,88.74,88.76,88.71,88.76,47100.0,73.8134,73.83,73.7884,73.83,47100.0
2015-03-17 15:30:00,88.77,88.84,88.75,88.84,34300.0,73.8383,73.8966,73.8217,73.8966,34300.0
2015-03-17 15:35:00,88.83,88.84,88.78,88.8,30700.0,73.8882,73.8966,73.8467,73.8633,30700.0
2015-03-17 15:40:00,88.8,88.8,88.69,88.73,30600.0,73.8633,73.8633,73.7718,73.8051,30600.0
2015-03-17 15:45:00,88.73,88.8,88.72,88.77,47400.0,73.8051,73.8633,73.7967,73.8383,47400.0
2015-03-17 15:50:00,88.77,88.78,88.61,88.64,72000.0,73.8383,73.8467,73.7052,73.7302,72000.0
2015-03-17 15:55:00,88.66,88.67,88.53,88.6,110400.0,73.7468,73.7552,73.6387,73.6969,110400.0
2015-03-18 09:30:00,88.25,88.35,88.05,88.2,47600.0,73.4058,73.489,73.2394,73.3642,47600.0
2015-03-18 09:35:00,88.11,88.18,88.05,88.09,11600.0,73.2894,73.3476,73.2394,73.2727,11600.0
2015-03-18 09:40:00,88.12,88.21,88.05,88.19,17400.0,73.2977,73.3725,73.2394,73.3559,17400.0
2015-03-18 09:45:00,88.18,88.26,88.18,88.25,8800.0,73.3476,73.4141,73.3476,73.4058,8800.0
2015-03-18 09:50:00,88.24,88.25,88.1,88.16,13200.0,73.3975,73.4058,73.281,73.3309,13200.0
2015-03-18 09:55:00,88.13,88.14,87.91,87.96,42400.0,73.306,73.3143,73.123,73.1646,42400.0
2015-03-18 10:00:00,87.98,88.11,87.98,88.11,26700.0,73.1812,73.2894,73.1812,73.2894,26700.0
2015-03-18 10:05:00,88.11,88.38,88.08,88.33,19000.0,73.2894,73.5139,73.2644,73.4723,19000.0
2015-03-18 10:10:00,88.31,88.31,88.19,88.21,7500.0,73.4557,73.4557,73.3559,73.3725,7500.0
2015-03-18 10:15:00,88.21,88.23,88.17,88.23,10000.0,73.3725,73.3892,73.3393,73.3892,10000.0
2015-03-18 10:20:00,88.22,88.22,88.05,88.07,14700.0,73.3809,73.3809,73.2394,73.2561,14700.0
2015-03-18 10:25:00,88.08,88.12,88.05,88.05,11600.0,73.2644,73.2977,73.2394,73.2394,11600.0
2015-03-18 10:30:00,88.07,88.09,87.93,87.95,18600.0,73.2561,73.2727,73.1396,73.1563,18600.0
2015-03-18 10:35:00,87.95,88.04,87.93,88.0,16700.0,73.1563,73.2311,73.1396,73.1979,16700.0
2015-03-18 10:40:00,87.99,88.0,87.89,87.97,39000.0,73.1895,73.1979,73.1064,73.1729,39000.0
2015-03-18 10:45:00,87.96,87.99,87.91,87.91,25300.0,73.1646,73.1895,73.123,73.123,25300.0
2015-03-18 10:50:00,87.92,88.03,87.92,87.97,14700.0,73.1313,73.2228,73.1313,73.1729,14700.0
2015-03-18 10:55:00,87.96,88.03,87.96,87.97,14900.0,73.1646,73.2228,73.1646,73.1729,14900.0
2015-03-18 11:00:00,87.98,88.07,87.97,88.01,35300.0,73.1812,73.2561,73.1729,73.2062,35300.0
2015-03-18 11:05:00,88.01,88.1,87.93,87.99,22000.0,73.2062,73.281,73.1396,73.1895,22000.0
2015-03-18 11:10:00,87.99,87.99,87.9,87.92,24100.0,73.1895,73.1895,73.1147,73.1313,24100.0
2015-03-18 11:15:00,87.93,87.96,87.88,87.88,14400.0,73.1396,73.1646,73.098,73.098,14400.0
2015-03-18 11:20:00,87.88,87.88,87.8,87.84,44700.0,73.098,73.098,73.0315,73.0648,44700.0
2015-03-18 11:25:00,87.84,87.86,87.67,87.67,35400.0,73.0648,73.0814,72.9234,72.9234,35400.0
2015-03-18 11:30:00,87.66,87.79,87.66,87.75,24100.0,72.915,73.0232,72.915,72.9899,24100.0
2015-03-18 11:35:00,87.75,87.76,87.71,87.71,19600.0,72.9899,72.9982,72.9566,72.9566,19600.0
2015-03-18 11:40:00,87.72,87.77,87.68,87.77,16200.0,72.965,73.0065,72.9317,73.0065,16200.0
2015-03-18 11:45:00,87.78,87.79,87.7,87.75,15300.0,73.0149,73.0232,72.9483,72.9899,15300.0
2015-03-18 11:50:00,87.76,87.91,87.76,87.79,18400.0,72.9982,73.123,72.9982,73.0232,18400.0
2015-03-18 11:55:00,87.8,87.87,87.77,87.78,14900.0,73.0315,73.0897,73.0065,73.0149,14900.0
2015-03-18 12:00:00,87.78,87.79,87.67,87.72,12700.0,73.0149,73.0232,72.9234,72.965,12700.0
2015-03-18 12:05:00,87.73,87.75,87.62,87.67,18100.0,72.9733,72.9899,72.8818,72.9234,18100.0
2015-03-18 12:10:00,87.67,87.71,87.61,87.62,8100.0,72.9234,72.9566,72.8735,72.8818,8100.0
2015-03-18 12:15:00,87.61,87.63,87.55,87.58,17500.0,72.8735,72.8901,72.8235,72.8485,17500.0
2015-03-18 12:20:00,87.58,87.58,87.51,87.52,22100.0,72.8485,72.8485,72.7903,72.7986,22100.0
2015-03-18 12:25:00,87.53,87.71,87.52,87.67,24500.0,72.8069,72.9566,72.7986,72.9234,24500.0
2015-03-18 12:30:00,87.68,87.75,87.67,87.72,13000.0,72.9317,72.9899,72.9234,72.965,13000.0
2015-03-18 12:35:00,87.71,87.76,87.7,87.75,11600.0,72.9566,72.9982,72.9483,72.9899,11600.0
2015-03-18 12:40:00,87.76,87.76,87.69,87.75,8600.0,72.9982,72.9982,72.94,72.9899,8600.0
2015-03-18 12:45:00,87.77,87.8,87.69,87.69,9300.0,73.0065,73.0315,72.94,72.94,9300.0
2015-03-18 12:50:00,87.7,87.8,87.69,87.78,12800.0,72.9483,73.0315,72.94,73.0149,12800.0
2015-03-18 12:55:00,87.78,87.8,87.72,87.78,9000.0,73.0149,73.0315,72.965,73.0149,9000.0
2015-03-18 13:00:00,87.77,87.82,87.75,87.75,12600.0,73.0065,73.0481,72.9899,72.9899,12600.0
2015-03-18 13:05:00,87.75,87.78,87.7,87.77,13700.0,72.9899,73.0149,72.9483,73.0065,13700.0
2015-03-18 13:10:00,87.77,87.78,87.75,87.78,8400.0,73.0065,73.0149,72.9899,73.0149,8400.0
2015-03-18 13:15:00,87.77,87.88,87.76,87.88,15300.0,73.0065,73.098,72.9982,73.098,15300.0
2015-03-18 13:20:00,87.87,87.9,87.81,87.87,10900.0,73.0897,73.1147,73.0398,73.0897,10900.0
2015-03-18 13:25:00,87.89,87.92,87.86,87.86,8500.0,73.1064,73.1313,73.0814,73.0814,8500.0
2015-03-18 13:30:00,87.85,87.9,87.75,87.83,13100.0,73.0731,73.1147,72.9899,73.0565,13100.0
2015-03-18 13:35:00,87.83,87.85,87.73,87.75,39000.0,73.0565,73.0731,72.9733,72.9899,39000.0
2015-03-18 13:40:00,87.75,87.77,87.71,87.77,27200.0,72.9899,73.0065,72.9566,73.0065,27200.0
2015-03-18 13:45:00,87.77,87.78,87.73,87.75,14500.0,73.0065,73.0149,72.9733,72.9899,14500.0
2015-03-18 13:50:00,87.76,87.8,87.73,87.79,16400.0,72.9982,73.0315,72.9733,73.0232,16400.0
2015-03-18 13:55:00,87.79,87.79,87.53,87.53,42500.0,73.0232,73.0232,72.8069,72.8069,42500.0
2015-03-18 14:00:00,87.55,88.69,87.54,88.63,86600.0,72.8235,73.7718,72.8152,73.7219,86600.0
2015-03-18 14:05:00,88.59,88.82,88.47,88.72,47400.0,73.6886,73.8799,73.5888,73.7967,47400.0
2015-03-18 14:10:00,88.72,88.76,88.58,88.76,30800.0,73.7967,73.83,73.6803,73.83,30800.0
2015-03-18 14:15:00,88.71,88.88,88.68,88.87,30500.0,73.7884,73.9298,73.7635,73.9215,30500.0
2015-03-18 14:20:00,88.83,88.93,88.74,88.91,31500.0,73.8882,73.9714,73.8134,73.9548,31500.0
2015-03-18 14:25:00,88.91,88.96,88.82,88.95,39100.0,73.9548,73.9964,73.8799,73.9881,39100.0
2015-03-18 14:30:00,88.94,89.23,88.93,89.22,97700.0,73.9797,74.221,73.9714,74.2126,97700.0
2015-03-18 14:35:00,89.2,89.21,89.0,89.06,22400.0,74.196,74.2043,74.0296,74.0796,22400.0
2015-03-18 14:40:00,89.06,89.23,89.06,89.07,37600.0,74.0796,74.221,74.0796,74.0879,37600.0
2015-03-18 14:45:00,89.06,89.14,88.92,88.96,17800.0,74.0796,74.1461,73.9631,73.9964,17800.0
2015-03-18 14:50:00,88.99,89.07,88.94,89.06,17500.0,74.0213,74.0879,73.9797,74.0796,17500.0
2015-03-18 14:55:00,89.08,89.13,89.04,89.07,19500.0,74.0962,74.1378,74.0629,74.0879,19500.0
2015-03-18 15:00:00,89.07,89.27,88.98,89.27,29900.0,74.0879,74.2542,74.013,74.2542,29900.0
2015-03-18 15:05:00,89.26,89.35,89.25,89.31,25200.0,74.2459,74.3208,74.2376,74.2875,25200.0
2015-03-18 15:10:00,89.31,89.47,89.31,89.38,48600.0,74.2875,74.4206,74.2875,74.3457,48600.0
2015-03-18 15:15:00,89.39,89.66,89.37,89.56,29300.0,74.354,74.5786,74.3374,74.4955,29300.0
2015-03-18 15:20:00,89.56,89.6,89.52,89.54,23600.0,74.4955,74.5287,74.4622,74.4788,23600.0
2015-03-18 15:25:00,89.54,89.54,89.37,89.39,25400.0,74.4788,74.4788,74.3374,74.354,25400.0
2015-03-18 15:30:00,89.4,89.4,89.21,89.23,59800.0,74.3624,74.3624,74.2043,74.221,59800.0
2015-03-18 15:35:00,89.22,89.25,89.15,89.23,38600.0,74.2126,74.2376,74.1544,74.221,38600.0
2015-03-18 15:40:00,89.23,89.28,89.2,89.28,37300.0,74.221,74.2626,74.196,74.2626,37300.0
2015-03-18 15:45:00,89.28,89.33,89.18,89.18,53100.0,74.2626,74.3041,74.1794,74.1794,53100.0
2015-03-18 15:50:00,89.19,89.28,89.16,89.26,55200.0,74.1877,74.2626,74.1627,74.2459,55200.0
2015-03-18 15:55:00,89.27,89.31,89.22,89.3,119600.0,74.2542,74.2875,74.2126,74.2792,119600.0
2015-03-19 09:30:00,89.0,89.01,88.5,88.64,46000.0,74.0296,74.038,73.6138,73.7302,46000.0
2015-03-19 09:35:00,88.63,88.71,88.41,88.64,20100.0,73.7219,73.7884,73.5389,73.7302,20100.0
2015-03-19 09:40:00,88.67,88.67,88.47,88.53,18100.0,73.7552,73.7552,73.5888,73.6387,18100.0
2015-03-19 09:45:00,88.53,88.57,88.39,88.46,19300.0,73.6387,73.672,73.5223,73.5805,19300.0
2015-03-19 09:50:00,88.48,88.61,88.47,88.48,14300.0,73.5971,73.7052,73.5888,73.5971,14300.0
2015-03-19 09:55:00,88.48,88.66,88.36,88.52,18000.0,73.5971,73.7468,73.4973,73.6304,18000.0
2015-03-19 10:00:00,88.51,88.64,88.44,88.44,14800.0,73.6221,73.7302,73.5638,73.5638,14800.0
2015-03-19 10:05:00,88.46,88.5,88.32,88.37,30600.0,73.5805,73.6138,73.464,73.5056,30600.0
2015-03-19 10:10:00,88.36,88.48,88.32,88.46,22800.0,73.4973,73.5971,73.464,73.5805,22800.0
2015-03-19 10:15:00,88.44,88.49,88.36,88.41,22800.0,73.5638,73.6054,73.4973,73.5389,22800.0
2015-03-19 10:20:00,88.42,88.48,88.37,88.44,23200.0,73.5472,73.5971,73.5056,73.5638,23200.0
2015-03-19 10:25:00,88.44,88.44,88.32,88.4,20100.0,73.5638,73.5638,73.464,73.5306,20100.0
2015-03-19 10:30:00,88.38,88.4,88.22,88.22,36400.0,73.5139,73.5306,73.3809,73.3809,36400.0
2015-03-19 10:35:00,88.21,88.28,88.19,88.19,35200.0,73.3725,73.4308,73.3559,73.3559,35200.0
2015-03-19 10:40:00,88.18,88.24,88.12,88.14,16300.0,73.3476,73.3975,73.2977,73.3143,16300.0
2015-03-19 10:45:00,88.11,88.16,88.06,88.07,16500.0,73.2894,73.3309,73.2478,73.2561,16500.0
2015-03-19 10:50:00,88.07,88.22,88.03,88.21,17600.0,73.2561,73.3809,73.2228,73.3725,17600.0
2015-03-19 10:55:00,88.22,88.28,88.12,88.28,21100.0,73.3809,73.4308,73.2977,73.4308,21100.0
2015-03-19 11:00:00,88.28,88.3,88.26,88.27,19200.0,73.4308,73.4474,73.4141,73.4224,19200.0
2015-03-19 11:05:00,88.27,88.27,88.16,88.17,29400.0,73.4224,73.4224,73.3309,73.3393,29400.0
2015-03-19 11:10:00,88.2,88.24,87.89,88.04,80000.0,73.3642,73.3975,73.1064,73.2311,80000.0
2015-03-19 11:15:00,88.05,88.22,88.04,88.18,24300.0,73.2394,73.3809,73.2311,73.3476,24300.0
2015-03-19 11:20:00,88.18,88.21,88.17,88.21,10200.0,73.3476,73.3725,73.3393,73.3725,10200.0
2015-03-19 11:25:00,88.2,88.2,87.97,87.99,23600.0,73.3642,73.3642,73.1729,73.1895,23600.0
2015-03-19 11:30:00,87.98,88.02,87.91,87.98,15400.0,73.1812,73.2145,73.123,73.1812,15400.0
2015-03-19 11:35:00,87.96,88.02,87.92,87.93,12200.0,73.1646,73.2145,73.1313,73.1396,12200.0
2015-03-19 11:40:00,87.93,87.94,87.65,87.69,34100.0,73.1396,73.1479,72.9067,72.94,34100.0
2015-03-19 11:45:00,87.67,87.71,87.63,87.68,27300.0,72.9234,72.9566,72.8901,72.9317,27300.0
2015-03-19 11:50:00,87.67,87.77,87.67,87.77,22900.0,72.9234,73.0065,72.9234,73.0065,22900.0
2015-03-19 11:55:00,87.77,87.84,87.76,87.77,21700.0,73.0065,73.0648,72.9982,73.0065,21700.0
2015-03-19 12:00:00,87.76,87.88,87.75,87.86,14800.0,72.9982,73.098,72.9899,73.0814,14800.0
2015-03-19 12:05:00,87.86,88.0,87.86,88.0,10100.0,73.0814,73.1979,73.0814,73.1979,10100.0
2015-03-19 12:10:00,88.0,88.03,87.92,88.03,20600.0,73.1979,73.2228,73.1313,73.2228,20600.0
2015-03-19 12:15:00,88.02,88.03,87.91,87.93,12600.0,73.2145,73.2228,73.123,73.1396,12600.0
2015-03-19 12:20:00,87.93,87.96,87.89,87.92,10800.0,73.1396,73.1646,73.1064,73.1313,10800.0
2015-03-19 12:25:00,87.92,87.97,87.92,87.94,15600.0,73.1313,73.1729,73.1313,73.1479,15600.0
2015-03-19 12:30:00,87.94,87.94,87.86,87.86,15700.0,73.1479,73.1479,73.0814,73.0814,15700.0
2015-03-19 12:35:00,87.84,87.84,87.71,87.73,28400.0,73.0648,73.0648,72.9566,72.9733,28400.0
2015-03-19 12:40:00,87.74,87.81,87.71,87.8,34800.0,72.9816,73.0398,72.9566,73.0315,34800.0
2015-03-19 12:45:00,87.8,87.89,87.79,87.8,17400.0,73.0315,73.1064,73.0232,73.0315,17400.0
2015-03-19 12:50:00,87.8,87.86,87.8,87.83,13500.0,73.0315,73.0814,73.0315,73.0565,13500.0
2015-03-19 12:55:00,87.83,87.98,87.83,87.92,14000.0,73.0565,73.1812,73.0565,73.1313,14000.0
2015-03-19 13:00:00,87.92,88.05,87.91,88.05,11800.0,73.1313,73.2394,73.123,73.2394,11800.0
2015-03-19 13:05:00,88.06,88.09,88.0,88.03,13800.0,73.2478,73.2727,73.1979,73.2228,13800.0
2015-03-19 13:10:00,88.03,88.08,88.02,88.08,10100.0,73.2228,73.2644,73.2145,73.2644,10100.0
2015-03-19 13:15:00,88.1,88.18,88.09,88.15,11900.0,73.281,73.3476,73.2727,73.3226,11900.0
2015-03-19 13:20:00,88.16,88.29,88.16,88.23,17500.0,73.3309,73.4391,73.3309,73.3892,17500.0
2015-03-19 13:25:00,88.24,88.27,88.18,88.23,17700.0,73.3975,73.4224,73.3476,73.3892,17700.0
2015-03-19 13:30:00,88.22,88.23,88.07,88.09,16900.0,73.3809,73.3892,73.2561,73.2727,16900.0
2015-03-19 13:35:00,88.07,88.11,88.07,88.08,19500.0,73.2561,73.2894,73.2561,73.2644,19500.0
2015-03-19 13:40:00,88.08,88.08,88.0,88.06,18500.0,73.2644,73.2644,73.1979,73.2478,18500.0
2015-03-19 13:45:00,88.05,88.06,88.01,88.02,27500.0,73.2394,73.2478,73.2062,73.2145,27500.0
2015-03-19 13:50:00,88.02,88.06,88.01,88.03,16900.0,73.2145,73.2478,73.2062,73.2228,16900.0
2015-03-19 13:55:00,88.03,88.04,87.9,87.91,33900.0,73.2228,73.2311,73.1147,73.123,33900.0
2015-03-19 14:00:00,87.91,87.93,87.88,87.91,55800.0,73.123,73.1396,73.098,73.123,55800.0
2015-03-19 14:05:00,87.91,88.07,87.9,88.07,55100.0,73.123,73.2561,73.1147,73.2561,55100.0
2015-03-19 14:10:00,88.08,88.14,88.08,88.11,16900.0,73.2644,73.3143,73.2644,73.2894,16900.0
2015-03-19 14:15:00,88.11,88.2,88.09,88.1,18100.0,73.2894,73.3642,73.2727,73.281,18100.0
2015-03-19 14:20:00,88.11,88.11,87.98,88.06,15800.0,73.2894,73.2894,73.1812,73.2478,15800.0
2015-03-19 14:25:00,88.07,88.14,88.06,88.1,14200.0,73.2561,73.3143,73.2478,73.281,14200.0
2015-03-19 14:30:00,88.1,88.13,88.03,88.06,12000.0,73.281,73.306,73.2228,73.2478,12000.0
2015-03-19 14:35:00,88.07,88.08,88.0,88.06,14600.0,73.2561,73.2644,73.1979,73.2478,14600.0
2015-03-19 14:40:00,88.07,88.12,88.05,88.06,10700.0,73.2561,73.2977,73.2394,73.2478,10700.0
2015-03-19 14:45:00,88.06,88.1,88.05,88.07,14100.0,73.2478,73.281,73.2394,73.2561,14100.0
2015-03-19 14:50:00,88.07,88.19,88.06,88.11,18200.0,73.2561,73.3559,73.2478,73.2894,18200.0
2015-03-19 14:55:00,88.1,88.16,88.07,88.15,17100.0,73.281,73.3309,73.2561,73.3226,17100.0
2015-03-19 15:00:00,88.15,88.18,88.08,88.16,18100.0,73.3226,73.3476,73.2644,73.3309,18100.0
2015-03-19 15:05:00,88.16,88.23,88.15,88.17,31000.0,73.3309,73.3892,73.3226,73.3393,31000.0
2015-03-19 15:10:00,88.16,88.23,88.15,88.18,24300.0,73.3309,73.3892,73.3226,73.3476,24300.0
2015-03-19 15:15:00,88.18,88.18,88.03,88.03,20200.0,73.3476,73.3476,73.2228,73.2228,20200.0
2015-03-19 15:20:00,88.04,88.09,88.02,88.03,27300.0,73.2311,73.2727,73.2145,73.2228,27300.0
2015-03-19 15:25:00,88.04,88.16,88.04,88.14,37700.0,73.2311,73.3309,73.2311,73.3143,37700.0
2015-03-19 15:30:00,88.13,88.3,88.1,88.26,37100.0,73.306,73.4474,73.281,73.4141,37100.0
2015-03-19 15:35:00,88.26,88.27,88.2,88.2,32800.0,73.4141,73.4224,73.3642,73.3642,32800.0
2015-03-19 15:40:00,88.2,88.21,88.11,88.11,75400.0,73.3642,73.3725,73.2894,73.2894,75400.0
2015-03-19 15:45:00,88.1,88.23,88.09,88.23,44700.0,73.281,73.3892,73.2727,73.3892,44700.0
2015-03-19 15:50:00,88.22,88.22,88.1,88.15,67400.0,73.3809,73.3809,73.281,73.3226,67400.0
2015-03-19 15:55:00,88.15,88.16,88.07,88.09,166600.0,73.3226,73.3309,73.2561,73.2727,166600.0
2015-03-20 09:30:00,88.35,88.64,88.23,88.38,369400.0,73.489,73.7302,73.3892,73.5139,369400.0
2015-03-20 09:35:00,88.43,88.89,88.4,88.87,47400.0,73.5555,73.9382,73.5306,73.9215,47400.0
2015-03-20 09:40:00,88.88,89.05,88.78,88.78,47900.0,73.9298,74.0712,73.8467,73.8467,47900.0
2015-03-20 09:45:00,88.79,88.91,88.78,88.89,17500.0,73.855,73.9548,73.8467,73.9382,17500.0
2015-03-20 09:50:00,88.88,89.02,88.75,88.85,25500.0,73.9298,74.0463,73.8217,73.9049,25500.0
2015-03-20 09:55:00,88.85,88.99,88.77,88.82,27300.0,73.9049,74.0213,73.8383,73.8799,27300.0
2015-03-20 10:00:00,88.8,88.81,88.65,88.73,22000.0,73.8633,73.8716,73.7385,73.8051,22000.0
2015-03-20 10:05:00,88.71,88.71,88.54,88.54,12800.0,73.7884,73.7884,73.647,73.647,12800.0
2015-03-20 10:10:00,88.55,88.66,88.5,88.64,28100.0,73.6553,73.7468,73.6138,73.7302,28100.0
2015-03-20 10:15:00,88.63,88.63,88.49,88.51,15300.0,73.7219,73.7219,73.6054,73.6221,15300.0
2015-03-20 10:20:00,88.49,88.52,88.46,88.51,13400.0,73.6054,73.6304,73.5805,73.6221,13400.0
2015-03-20 10:25:00,88.52,88.59,88.51,88.56,19800.0,73.6304,73.6886,73.6221,73.6637,19800.0
2015-03-20 10:30:00,88.59,88.7,88.58,88.64,16400.0,73.6886,73.7801,73.6803,73.7302,16400.0
2015-03-20 10:35:00,88.63,88.66,88.56,88.64,14000.0,73.7219,73.7468,73.6637,73.7302,14000.0
2015-03-20 10:40:00,88.63,88.68,88.57,88.65,13000.0,73.7219,73.7635,73.672,73.7385,13000.0
2015-03-20 10:45:00,88.64,88.64,88.54,88.54,15400.0,73.7302,73.7302,73.647,73.647,15400.0
2015-03-20 10:50:00,88.55,88.59,88.48,88.48,23400.0,73.6553,73.6886,73.5971,73.5971,23400.0
2015-03-20 10:55:00,88.49,88.59,88.49,88.59,16400.0,73.6054,73.6886,73.6054,73.6886,16400.0
2015-03-20 11:00:00,88.59,88.64,88.53,88.63,24800.0,73.6886,73.7302,73.6387,73.7219,24800.0
2015-03-20 11:05:00,88.63,88.64,88.53,88.55,19100.0,73.7219,73.7302,73.6387,73.6553,19100.0
2015-03-20 11:10:00,88.56,88.59,88.54,88.54,27200.0,73.6637,73.6886,73.647,73.647,27200.0
2015-03-20 11:15:00,88.55,88.55,88.46,88.5,26900.0,73.6553,73.6553,73.5805,73.6138,26900.0
2015-03-20 11:20:00,88.51,88.65,88.51,88.64,32800.0,73.6221,73.7385,73.6221,73.7302,32800.0
2015-03-20 11:25:00,88.66,88.69,88.6,88.6,15900.0,73.7468,73.7718,73.6969,73.6969,15900.0
2015-03-20 11:30:00,88.6,88.63,88.6,88.63,20800.0,73.6969,73.7219,73.6969,73.7219,20800.0
2015-03-20 11:35:00,88.64,88.69,88.64,88.67,22200.0,73.7302,73.7718,73.7302,73.7552,22200.0
2015-03-20 11:40:00,88.67,88.67,88.6,88.63,24600.0,73.7552,73.7552,73.6969,73.7219,24600.0
2015-03-20 11:45:00,88.63,88.65,88.53,88.53,16100.0,73.7219,73.7385,73.6387,73.6387,16100.0
2015-03-20 11:50:00,88.53,88.64,88.53,88.64,14600.0,73.6387,73.7302,73.6387,73.7302,14600.0
2015-03-20 11:55:00,88.64,88.64,88.56,88.62,15900.0,73.7302,73.7302,73.6637,73.7136,15900.0
2015-03-20 12:00:00,88.62,88.71,88.61,88.7,15400.0,73.7136,73.7884,73.7052,73.7801,15400.0
2015-03-20 12:05:00,88.7,88.72,88.68,88.71,21000.0,73.7801,73.7967,73.7635,73.7884,21000.0
2015-03-20 12:10:00,88.72,88.73,88.68,88.68,19000.0,73.7967,73.8051,73.7635,73.7635,19000.0
2015-03-20 12:15:00,88.68,88.68,88.62,88.63,14300.0,73.7635,73.7635,73.7136,73.7219,14300.0
2015-03-20 12:20:00,88.63,88.63,88.52,88.55,18600.0,73.7219,73.7219,73.6304,73.6553,18600.0
2015-03-20 12:25:00,88.55,88.58,88.53,88.58,13200.0,73.6553,73.6803,73.6387,73.6803,13200.0
2015-03-20 12:30:00,88.58,88.74,88.57,88.71,17600.0,73.6803,73.8134,73.672,73.7884,17600.0
2015-03-20 12:35:00,88.71,88.71,88.61,88.62,13600.0,73.7884,73.7884,73.7052,73.7136,13600.0
2015-03-20 12:40:00,88.61,88.71,88.61,88.71,12200.0,73.7052,73.7884,73.7052,73.7884,12200.0
2015-03-20 12:45:00,88.69,88.75,88.69,88.74,11100.0,73.7718,73.8217,73.7718,73.8134,11100.0
2015-03-20 12:50:00,88.75,88.84,88.74,88.83,21100.0,73.8217,73.8966,73.8134,73.8882,21100.0
2015-03-20 12:55:00,88.81,88.88,88.8,88.83,16700.0,73.8716,73.9298,73.8633,73.8882,16700.0
2015-03-20 13:00:00,88.83,88.92,88.83,88.84,21900.0,73.8882,73.9631,73.8882,73.8966,21900.0
2015-03-20 13:05:00,88.84,88.85,88.8,88.84,15600.0,73.8966,73.9049,73.8633,73.8966,15600.0
2015-03-20 13:10:00,88.84,88.97,88.83,88.91,33700.0,73.8966,74.0047,73.8882,73.9548,33700.0
2015-03-20 13:15:00,88.9,89.1,88.89,89.06,22800.0,73.9465,74.1128,73.9382,74.0796,22800.0
2015-03-20 13:20:00,89.06,89.11,89.05,89.07,25700.0,74.0796,74.1211,74.0712,74.0879,25700.0
2015-03-20 13:25:00,89.07,89.08,89.04,89.04,11200.0,74.0879,74.0962,74.0629,74.0629,11200.0
2015-03-20 13:30:00,89.05,89.07,89.02,89.02,18100.0,74.0712,74.0879,74.0463,74.0463,18100.0
2015-03-20 13:35:00,89.02,89.02,88.94,89.01,21900.0,74.0463,74.0463,73.9797,74.038,21900.0
2015-03-20 13:40:00,89.0,89.0,88.98,88.99,5700.0,74.0296,74.0296,74.013,74.0213,5700.0
2015-03-20 13:45:00,88.98,88.99,88.92,88.94,19800.0,74.013,74.0213,73.9631,73.9797,19800.0
2015-03-20 13:50:00,88.92,88.92,88.87,88.87,27900.0,73.9631,73.9631,73.9215,73.9215,27900.0
2015-03-20 13:55:00,88.87,88.88,88.79,88.81,19200.0,73.9215,73.9298,73.855,73.8716,19200.0
2015-03-20 14:00:00,88.81,88.94,88.8,88.88,33800.0,73.8716,73.9797,73.8633,73.9298,33800.0
2015-03-20 14:05:00,88.89,88.89,88.78,88.85,22000.0,73.9382,73.9382,73.8467,73.9049,22000.0
2015-03-20 14:10:00,88.84,88.84,88.71,88.77,25300.0,73.8966,73.8966,73.7884,73.8383,25300.0
2015-03-20 14:15:00,88.78,88.85,88.76,88.83,15700.0,73.8467,73.9049,73.83,73.8882,15700.0
2015-03-20 14:20:00,88.83,88.86,88.81,88.82,14700.0,73.8882,73.9132,73.8716,73.8799,14700.0
2015-03-20 14:25:00,88.82,88.94,88.82,88.92,47800.0,73.8799,73.9797,73.8799,73.9631,47800.0
2015-03-20 14:30:00,88.92,88.96,88.89,88.96,28800.0,73.9631,73.9964,73.9382,73.9964,28800.0
2015-03-20 14:35:00,88.95,89.06,88.95,89.05,30300.0,73.9881,74.0796,73.9881,74.0712,30300.0
2015-03-20 14:40:00,89.06,89.06,88.92,88.94,33400.0,74.0796,74.0796,73.9631,73.9797,33400.0
2015-03-20 14:45:00,88.95,88.96,88.93,88.96,26000.0,73.9881,73.9964,73.9714,73.9964,26000.0
2015-03-20 14:50:00,88.96,89.03,88.95,89.02,28900.0,73.9964,74.0546,73.9881,74.0463,28900.0
2015-03-20 14:55:00,89.02,89.1,89.01,89.1,22500.0,74.0463,74.1128,74.038,74.1128,22500.0
2015-03-20 15:00:00,89.1,89.14,89.1,89.13,28500.0,74.1128,74.1461,74.1128,74.1378,28500.0
2015-03-20 15:05:00,89.13,89.19,89.13,89.18,37900.0,74.1378,74.1877,74.1378,74.1794,37900.0
2015-03-20 15:10:00,89.17,89.21,89.14,89.16,41300.0,74.1711,74.2043,74.1461,74.1627,41300.0
2015-03-20 15:15:00,89.17,89.2,89.15,89.15,69100.0,74.1711,74.196,74.1544,74.1544,69100.0
2015-03-20 15:20:00,89.14,89.14,88.99,89.06,69700.0,74.1461,74.1461,74.0213,74.0796,69700.0
2015-03-20 15:25:00,89.06,89.1,89.05,89.09,23200.0,74.0796,74.1128,74.0712,74.1045,23200.0
2015-03-20 15:30:00,89.09,89.3,89.09,89.3,77900.0,74.1045,74.2792,74.1045,74.2792,77900.0
2015-03-20 15:35:00,89.29,89.48,89.28,89.48,71100.0,74.2709,74.4289,74.2626,74.4289,71100.0
2015-03-20 15:40:00,89.49,89.51,89.3,89.35,83500.0,74.4372,74.4539,74.2792,74.3208,83500.0
2015-03-20 15:45:00,89.33,89.37,89.23,89.37,98900.0,74.3041,74.3374,74.221,74.3374,98900.0
2015-03-20 15:50:00,89.37,89.4,89.2,89.21,124400.0,74.3374,74.3624,74.196,74.2043,124400.0
2015-03-20 15:55:00,89.21,89.39,89.15,89.17,271200.0,74.2043,74.354,74.1544,74.1711,271200.0
2015-03-23 09:30:00,89.33,89.77,89.3,89.77,84500.0,74.3041,74.6701,74.2792,74.6701,84500.0
2015-03-23 09:35:00,89.77,89.89,89.62,89.76,48400.0,74.6701,74.7699,74.5454,74.6618,48400.0
2015-03-23 09:40:00,89.8,89.95,89.78,89.84,38500.0,74.6951,74.8199,74.6784,74.7284,38500.0
2015-03-23 09:45:00,89.85,89.99,89.74,89.77,37300.0,74.7367,74.8531,74.6452,74.6701,37300.0
2015-03-23 09:50:00,89.78,89.78,89.61,89.62,27700.0,74.6784,74.6784,74.537,74.5454,27700.0
2015-03-23 09:55:00,89.63,89.72,89.55,89.71,31000.0,74.5537,74.6285,74.4871,74.6202,31000.0
2015-03-23 10:00:00,89.69,89.85,89.62,89.68,37800.0,74.6036,74.7367,74.5454,74.5953,37800.0
2015-03-23 10:05:00,89.66,89.79,89.64,89.75,20400.0,74.5786,74.6868,74.562,74.6535,20400.0
2015-03-23 10:10:00,89.79,89.85,89.71,89.85,25200.0,74.6868,74.7367,74.6202,74.7367,25200.0
2015-03-23 10:15:00,89.85,89.85,89.65,89.68,21700.0,74.7367,74.7367,74.5703,74.5953,21700.0
2015-03-23 10:20:00,89.68,89.79,89.66,89.78,11900.0,74.5953,74.6868,74.5786,74.6784,11900.0
2015-03-23 10:25:00,89.8,89.81,89.67,89.67,22100.0,74.6951,74.7034,74.587,74.587,22100.0
2015-03-23 10:30:00,89.66,89.73,89.65,89.73,17100.0,74.5786,74.6369,74.5703,74.6369,17100.0
2015-03-23 10:35:00,89.73,89.73,89.57,89.66,23400.0,74.6369,74.6369,74.5038,74.5786,23400.0
2015-03-23 10:40:00,89.67,89.85,89.67,89.8,19200.0,74.587,74.7367,74.587,74.6951,19200.0
2015-03-23 10:45:00,89.82,89.83,89.8,89.82,11600.0,74.7117,74.72,74.6951,74.7117,11600.0
2015-03-23 10:50:00,89.83,89.9,89.82,89.86,15200.0,74.72,74.7783,74.7117,74.745,15200.0
2015-03-23 10:55:00,89.88,89.94,89.77,89.89,17100.0,74.7616,74.8115,74.6701,74.7699,17100.0
2015-03-23 11:00:00,89.89,89.98,89.89,89.94,37200.0,74.7699,74.8448,74.7699,74.8115,37200.0
2015-03-23 11:05:00,89.93,89.96,89.86,89.94,17200.0,74.8032,74.8282,74.745,74.8115,17200.0
2015-03-23 11:10:00,89.96,90.05,89.92,90.01,28900.0,74.8282,74.903,74.7949,74.8698,28900.0
2015-03-23 11:15:00,90.01,90.05,89.99,90.01,19100.0,74.8698,74.903,74.8531,74.8698,19100.0
2015-03-23 11:20:00,90.02,90.04,89.92,89.95,16500.0,74.8781,74.8947,74.7949,74.8199,16500.0
2015-03-23 11:25:00,89.95,89.96,89.86,89.86,10000.0,74.8199,74.8282,74.745,74.745,10000.0
2015-03-23 11:30:00,89.87,89.94,89.85,89.91,15000.0,74.7533,74.8115,74.7367,74.7866,15000.0
2015-03-23 11:35:00,89.9,89.93,89.77,89.8,24200.0,74.7783,74.8032,74.6701,74.6951,24200.0
2015-03-23 11:40:00,89.79,89.81,89.7,89.73,14400.0,74.6868,74.7034,74.6119,74.6369,14400.0
2015-03-23 11:45:00,89.73,89.81,89.72,89.73,17200.0,74.6369,74.7034,74.6285,74.6369,17200.0
2015-03-23 11:50:00,89.72,89.72,89.62,89.67,24100.0,74.6285,74.6285,74.5454,74.587,24100.0
2015-03-23 11:55:00,89.68,89.76,89.66,89.74,18800.0,74.5953,74.6618,74.5786,74.6452,18800.0
2015-03-23 12:00:00,89.75,89.82,89.74,89.8,9200.0,74.6535,74.7117,74.6452,74.6951,9200.0
2015-03-23 12:05:00,89.81,89.85,89.77,89.8,16600.0,74.7034,74.7367,74.6701,74.6951,16600.0
2015-03-23 12:10:00,89.81,89.87,89.77,89.77,15600.0,74.7034,74.7533,74.6701,74.6701,15600.0
2015-03-23 12:15:00,89.76,89.77,89.69,89.72,15700.0,74.6618,74.6701,74.6036,74.6285,15700.0
2015-03-23 12:20:00,89.72,89.79,89.72,89.78,9900.0,74.6285,74.6868,74.6285,74.6784,9900.0
2015-03-23 12:25:00,89.77,89.77,89.63,89.65,23700.0,74.6701,74.6701,74.5537,74.5703,23700.0
2015-03-23 12:30:00,89.64,89.7,89.62,89.64,35400.0,74.562,74.6119,74.5454,74.562,35400.0
2015-03-23 12:35:00,89.64,89.68,89.62,89.63,19200.0,74.562,74.5953,74.5454,74.5537,19200.0
2015-03-23 12:40:00,89.63,89.66,89.58,89.6,16200.0,74.5537,74.5786,74.5121,74.5287,16200.0
2015-03-23 12:45:00,89.6,89.63,89.57,89.59,19300.0,74.5287,74.5537,74.5038,74.5204,19300.0
2015-03-23 12:50:00,89.61,89.73,89.6,89.66,17200.0,74.537,74.6369,74.5287,74.5786,17200.0
2015-03-23 12:55:00,89.65,89.71,89.65,89.69,15200.0,74.5703,74.6202,74.5703,74.6036,15200.0
2015-03-23 13:00:00,89.7,89.74,89.69,89.74,8100.0,74.6119,74.6452,74.6036,74.6452,8100.0
2015-03-23 13:05:00,89.73,89.87,89.72,89.83,35500.0,74.6369,74.7533,74.6285,74.72,35500.0
2015-03-23 13:10:00,89.83,89.9,89.83,89.86,15000.0,74.72,74.7783,74.72,74.745,15000.0
2015-03-23 13:15:00,89.85,89.85,89.79,89.82,8000.0,74.7367,74.7367,74.6868,74.7117,8000.0
2015-03-23 13:20:00,89.82,89.82,89.72,89.78,9900.0,74.7117,74.7117,74.6285,74.6784,9900.0
2015-03-23 13:25:00,89.78,89.87,89.78,89.83,18900.0,74.6784,74.7533,74.6784,74.72,18900.0
2015-03-23 13:30:00,89.82,89.82,89.76,89.8,11900.0,74.7117,74.7117,74.6618,74.6951,11900.0
2015-03-23 13:35:00,89.81,89.87,89.79,89.85,13900.0,74.7034,74.7533,74.6868,74.7367,13900.0
2015-03-23 13:40:00,89.85,89.86,89.78,89.82,15800.0,74.7367,74.745,74.6784,74.7117,15800.0
2015-03-23 13:45:00,89.83,89.88,89.8,89.85,9500.0,74.72,74.7616,74.6951,74.7367,9500.0
2015-03-23 13:50:00,89.85,89.97,89.84,89.95,21600.0,74.7367,74.8365,74.7284,74.8199,21600.0
2015-03-23 13:55:00,89.96,90.02,89.95,89.95,34700.0,74.8282,74.8781,74.8199,74.8199,34700.0
2015-03-23 14:00:00,89.96,90.0,89.95,89.95,14200.0,74.8282,74.8614,74.8199,74.8199,14200.0
2015-03-23 14:05:00,89.95,90.07,89.95,90.07,28100.0,74.8199,74.9197,74.8199,74.9197,28100.0
2015-03-23 14:10:00,90.04,90.09,90.04,90.09,10700.0,74.8947,74.9363,74.8947,74.9363,10700.0
2015-03-23 14:15:00,90.1,90.12,89.92,89.93,17900.0,74.9446,74.9613,74.7949,74.8032,17900.0
2015-03-23 14:20:00,89.93,89.93,89.87,89.9,18100.0,74.8032,74.8032,74.7533,74.7783,18100.0
2015-03-23 14:25:00,89.88,89.98,89.88,89.91,8800.0,74.7616,74.8448,74.7616,74.7866,8800.0
2015-03-23 14:30:00,89.91,89.92,89.86,89.87,11000.0,74.7866,74.7949,74.745,74.7533,11000.0
2015-03-23 14:35:00,89.86,89.94,89.86,89.91,14900.0,74.745,74.8115,74.745,74.7866,14900.0
2015-03-23 14:40:00,89.9,90.01,89.9,90.01,15900.0,74.7783,74.8698,74.7783,74.8698,15900.0
2015-03-23 14:45:00,89.99,90.04,89.94,89.94,17200.0,74.8531,74.8947,74.8115,74.8115,17200.0
2015-03-23 14:50:00,89.94,89.94,89.87,89.89,16200.0,74.8115,74.8115,74.7533,74.7699,16200.0
2015-03-23 14:55:00,89.88,89.9,89.77,89.77,14400.0,74.7616,74.7783,74.6701,74.6701,14400.0
2015-03-23 15:00:00,89.76,89.92,89.76,89.92,12300.0,74.6618,74.7949,74.6618,74.7949,12300.0
2015-03-23 15:05:00,89.93,89.95,89.86,89.95,25400.0,74.8032,74.8199,74.745,74.8199,25400.0
2015-03-23 15:10:00,89.93,89.98,89.87,89.89,14800.0,74.8032,74.8448,74.7533,74.7699,14800.0
2015-03-23 15:15:00,89.87,89.88,89.78,89.8,16500.0,74.7533,74.7616,74.6784,74.6951,16500.0
2015-03-23 15:20:00,89.82,89.82,89.74,89.8,18200.0,74.7117,74.7117,74.6452,74.6951,18200.0
2015-03-23 15:25:00,89.79,89.8,89.66,89.67,34500.0,74.6868,74.6951,74.5786,74.587,34500.0
2015-03-23 15:30:00,89.68,89.69,89.63,89.65,33400.0,74.5953,74.6036,74.5537,74.5703,33400.0
2015-03-23 15:35:00,89.66,89.71,89.62,89.69,35900.0,74.5786,74.6202,74.5454,74.6036,35900.0
2015-03-23 15:40:00,89.7,89.7,89.55,89.56,30300.0,74.6119,74.6119,74.4871,74.4955,30300.0
2015-03-23 15:45:00,89.55,89.61,89.54,89.61,42600.0,74.4871,74.537,74.4788,74.537,42600.0
2015-03-23 15:50:00,89.61,89.62,89.52,89.52,40800.0,74.537,74.5454,74.4622,74.4622,40800.0
2015-03-23 15:55:00,89.52,89.56,89.39,89.39,133200.0,74.4622,74.4955,74.354,74.354,133200.0
2015-03-24 09:30:00,89.26,89.3,88.81,88.99,55400.0,74.2459,74.2792,73.8716,74.0213,55400.0
2015-03-24 09:35:00,89.02,89.08,88.81,88.95,24700.0,74.0463,74.0962,73.8716,73.9881,24700.0
2015-03-24 09:40:00,88.87,88.88,88.56,88.66,35300.0,73.9215,73.9298,73.6637,73.7468,35300.0
2015-03-24 09:45:00,88.62,88.72,88.6,88.7,9300.0,73.7136,73.7967,73.6969,73.7801,9300.0
2015-03-24 09:50:00,88.72,88.76,88.64,88.72,11000.0,73.7967,73.83,73.7302,73.7967,11000.0
2015-03-24 09:55:00,88.71,88.72,88.58,88.61,13900.0,73.7884,73.7967,73.6803,73.7052,13900.0
2015-03-24 10:00:00,88.62,88.68,88.57,88.65,26500.0,73.7136,73.7635,73.672,73.7385,26500.0
2015-03-24 10:05:00,88.66,88.86,88.66,88.83,15400.0,73.7468,73.9132,73.7468,73.8882,15400.0
2015-03-24 10:10:00,88.83,89.0,88.79,88.96,41400.0,73.8882,74.0296,73.855,73.9964,41400.0
2015-03-24 10:15:00,88.96,89.0,88.9,88.93,16300.0,73.9964,74.0296,73.9465,73.9714,16300.0
2015-03-24 10:20:00,88.94,88.94,88.57,88.61,20200.0,73.9797,73.9797,73.672,73.7052,20200.0
2015-03-24 10:25:00,88.61,88.62,88.51,88.51,17400.0,73.7052,73.7136,73.6221,73.6221,17400.0
2015-03-24 10:30:00,88.51,88.56,88.45,88.48,34900.0,73.6221,73.6637,73.5722,73.5971,34900.0
2015-03-24 10:35:00,88.5,88.55,88.48,88.54,20900.0,73.6138,73.6553,73.5971,73.647,20900.0
2015-03-24 10:40:00,88.53,88.58,88.48,88.51,16500.0,73.6387,73.6803,73.5971,73.6221,16500.0
2015-03-24 10:45:00,88.52,88.54,88.49,88.5,26200.0,73.6304,73.647,73.6054,73.6138,26200.0
2015-03-24 10:50:00,88.52,88.55,88.49,88.5,21300.0,73.6304,73.6553,73.6054,73.6138,21300.0
2015-03-24 10:55:00,88.5,88.54,88.48,88.52,28000.0,73.6138,73.647,73.5971,73.6304,28000.0
2015-03-24 11:00:00,88.51,88.53,88.44,88.46,22300.0,73.6221,73.6387,73.5638,73.5805,22300.0
2015-03-24 11:05:00,88.46,88.5,88.4,88.45,22000.0,73.5805,73.6138,73.5306,73.5722,22000.0
2015-03-24 11:10:00,88.45,88.51,88.42,88.48,27600.0,73.5722,73.6221,73.5472,73.5971,27600.0
2015-03-24 11:15:00,88.47,88.54,88.46,88.52,15600.0,73.5888,73.647,73.5805,73.6304,15600.0
2015-03-24 11:20:00,88.52,88.54,88.48,88.5,14500.0,73.6304,73.647,73.5971,73.6138,14500.0
2015-03-24 11:25:00,88.5,88.52,88.42,88.46,14400.0,73.6138,73.6304,73.5472,73.5805,14400.0
2015-03-24 11:30:00,88.47,88.54,88.45,88.45,16900.0,73.5888,73.647,73.5722,73.5722,16900.0
2015-03-24 11:35:00,88.45,88.47,88.4,88.42,15700.0,73.5722,73.5888,73.5306,73.5472,15700.0
2015-03-24 11:40:00,88.41,88.42,88.26,88.29,34800.0,73.5389,73.5472,73.4141,73.4391,34800.0
2015-03-24 11:45:00,88.3,88.44,88.29,88.43,14900.0,73.4474,73.5638,73.4391,73.5555,14900.0
2015-03-24 11:50:00,88.43,88.43,88.35,88.4,16300.0,73.5555,73.5555,73.489,73.5306,16300.0
2015-03-24 11:55:00,88.39,88.4,88.33,88.38,17900.0,73.5223,73.5306,73.4723,73.5139,17900.0
2015-03-24 12:00:00,88.36,88.38,88.34,88.36,20100.0,73.4973,73.5139,73.4807,73.4973,20100.0
2015-03-24 12:05:00,88.37,88.4,88.32,88.33,12100.0,73.5056,73.5306,73.464,73.4723,12100.0
2015-03-24 12:10:00,88.33,88.42,88.33,88.37,27100.0,73.4723,73.5472,73.4723,73.5056,27100.0
2015-03-24 12:15:00,88.36,88.37,88.31,88.36,43900.0,73.4973,73.5056,73.4557,73.4973,43900.0
2015-03-24 12:20:00,88.38,88.53,88.37,88.49,34300.0,73.5139,73.6387,73.5056,73.6054,34300.0
2015-03-24 12:25:00,88.48,88.52,88.41,88.44,27300.0,73.5971,73.6304,73.5389,73.5638,27300.0
2015-03-24 12:30:00,88.43,88.47,88.37,88.4,9800.0,73.5555,73.5888,73.5056,73.5306,9800.0
2015-03-24 12:35:00,88.43,88.45,88.39,88.45,10300.0,73.5555,73.5722,73.5223,73.5722,10300.0
2015-03-24 12:40:00,88.45,88.49,88.43,88.49,6500.0,73.5722,73.6054,73.5555,73.6054,6500.0
2015-03-24 12:45:00,88.5,88.51,88.44,88.45,9500.0,73.6138,73.6221,73.5638,73.5722,9500.0
2015-03-24 12:50:00,88.44,88.51,88.4,88.51,8600.0,73.5638,73.6221,73.5306,73.6221,8600.0
2015-03-24 12:55:00,88.51,88.56,88.48,88.49,27200.0,73.6221,73.6637,73.5971,73.6054,27200.0
2015-03-24 13:00:00,88.5,88.57,88.46,88.5,27600.0,73.6138,73.672,73.5805,73.6138,27600.0
2015-03-24 13:05:00,88.51,88.52,88.5,88.51,11000.0,73.6221,73.6304,73.6138,73.6221,11000.0
2015-03-24 13:10:00,88.5,88.58,88.46,88.57,21000.0,73.6138,73.6803,73.5805,73.672,21000.0
2015-03-24 13:15:00,88.59,88.61,88.49,88.49,10800.0,73.6886,73.7052,73.6054,73.6054,10800.0
2015-03-24 13:20:00,88.5,88.54,88.46,88.47,22800.0,73.6138,73.647,73.5805,73.5888,22800.0
2015-03-24 13:25:00,88.48,88.49,88.36,88.4,12700.0,73.5971,73.6054,73.4973,73.5306,12700.0
2015-03-24 13:30:00,88.4,88.5,88.39,88.4,9400.0,73.5306,73.6138,73.5223,73.5306,9400.0
2015-03-24 13:35:00,88.41,88.43,88.39,88.39,11700.0,73.5389,73.5555,73.5223,73.5223,11700.0
2015-03-24 13:40:00,88.39,88.41,88.39,88.39,14400.0,73.5223,73.5389,73.5223,73.5223,14400.0
2015-03-24 13:45:00,88.39,88.46,88.38,88.46,18300.0,73.5223,73.5805,73.5139,73.5805,18300.0
2015-03-24 13:50:00,88.46,88.55,88.43,88.46,8800.0,73.5805,73.6553,73.5555,73.5805,8800.0
2015-03-24 13:55:00,88.48,88.51,88.46,88.47,13400.0,73.5971,73.6221,73.5805,73.5888,13400.0
2015-03-24 14:00:00,88.48,88.48,88.39,88.43,21300.0,73.5971,73.5971,73.5223,73.5555,21300.0
2015-03-24 14:05:00,88.42,88.52,88.39,88.51,15400.0,73.5472,73.6304,73.5223,73.6221,15400.0
2015-03-24 14:10:00,88.52,88.58,88.48,88.48,26600.0,73.6304,73.6803,73.5971,73.5971,26600.0
2015-03-24 14:15:00,88.48,88.49,88.4,88.45,12500.0,73.5971,73.6054,73.5306,73.5722,12500.0
2015-03-24 14:20:00,88.42,88.46,88.41,88.45,8000.0,73.5472,73.5805,73.5389,73.5722,8000.0
2015-03-24 14:25:00,88.43,88.44,88.36,88.37,16400.0,73.5555,73.5638,73.4973,73.5056,16400.0
2015-03-24 14:30:00,88.38,88.45,88.36,88.44,22100.0,73.5139,73.5722,73.4973,73.5638,22100.0
2015-03-24 14:35:00,88.43,88.47,88.38,88.45,21000.0,73.5555,73.5888,73.5139,73.5722,21000.0
2015-03-24 14:40:00,88.44,88.45,88.39,88.44,17000.0,73.5638,73.5722,73.5223,73.5638,17000.0
2015-03-24 14:45:00,88.44,88.49,88.41,88.43,15200.0,73.5638,73.6054,73.5389,73.5555,15200.0
2015-03-24 14:50:00,88.41,88.41,88.38,88.38,21000.0,73.5389,73.5389,73.5139,73.5139,21000.0
2015-03-24 14:55:00,88.39,88.48,88.39,88.45,26800.0,73.5223,73.5971,73.5223,73.5722,26800.0
2015-03-24 15:00:00,88.44,88.47,88.39,88.42,20500.0,73.5638,73.5888,73.5223,73.5472,20500.0
2015-03-24 15:05:00,88.42,88.45,88.41,88.43,18300.0,73.5472,73.5722,73.5389,73.5555,18300.0
2015-03-24 15:10:00,88.42,88.42,88.32,88.34,32900.0,73.5472,73.5472,73.464,73.4807,32900.0
2015-03-24 15:15:00,88.32,88.41,88.32,88.41,20400.0,73.464,73.5389,73.464,73.5389,20400.0
2015-03-24 15:20:00,88.39,88.4,88.31,88.37,17300.0,73.5223,73.5306,73.4557,73.5056,17300.0
2015-03-24 15:25:00,88.38,88.46,88.38,88.45,29100.0,73.5139,73.5805,73.5139,73.5722,29100.0
2015-03-24 15:30:00,88.44,88.51,88.38,88.46,35000.0,73.5638,73.6221,73.5139,73.5805,35000.0
2015-03-24 15:35:00,88.47,88.51,88.46,88.47,27400.0,73.5888,73.6221,73.5805,73.5888,27400.0
2015-03-24 15:40:00,88.48,88.49,88.47,88.49,29700.0,73.5971,73.6054,73.5888,73.6054,29700.0
2015-03-24 15:45:00,88.48,88.52,88.41,88.41,42700.0,73.5971,73.6304,73.5389,73.5389,42700.0
2015-03-24 15:50:00,88.42,88.46,88.4,88.45,65500.0,73.5472,73.5805,73.5306,73.5722,65500.0
2015-03-24 15:55:00,88.46,88.49,88.4,88.48,164700.0,73.5805,73.6054,73.5306,73.5971,164700.0
2015-03-25 09:30:00,88.63,88.82,88.56,88.63,50600.0,73.7219,73.8799,73.6637,73.7219,50600.0
2015-03-25 09:35:00,88.65,88.74,88.54,88.64,28500.0,73.7385,73.8134,73.647,73.7302,28500.0
2015-03-25 09:40:00,88.62,88.62,88.29,88.39,52500.0,73.7136,73.7136,73.4391,73.5223,52500.0
2015-03-25 09:45:00,88.38,88.48,88.27,88.44,29600.0,73.5139,73.5971,73.4224,73.5638,29600.0
2015-03-25 09:50:00,88.45,88.59,88.4,88.59,16500.0,73.5722,73.6886,73.5306,73.6886,16500.0
2015-03-25 09:55:00,88.58,88.61,88.53,88.61,17800.0,73.6803,73.7052,73.6387,73.7052,17800.0
2015-03-25 10:00:00,88.6,88.69,88.55,88.62,17500.0,73.6969,73.7718,73.6553,73.7136,17500.0
2015-03-25 10:05:00,88.62,88.64,88.6,88.63,18600.0,73.7136,73.7302,73.6969,73.7219,18600.0
2015-03-25 10:10:00,88.64,88.67,88.59,88.67,39300.0,73.7302,73.7552,73.6886,73.7552,39300.0
2015-03-25 10:15:00,88.68,88.75,88.63,88.73,30600.0,73.7635,73.8217,73.7219,73.8051,30600.0
2015-03-25 10:20:00,88.74,88.74,88.67,88.69,23000.0,73.8134,73.8134,73.7552,73.7718,23000.0
2015-03-25 10:25:00,88.7,88.72,88.61,88.68,22800.0,73.7801,73.7967,73.7052,73.7635,22800.0
2015-03-25 10:30:00,88.69,88.69,88.6,88.67,23800.0,73.7718,73.7718,73.6969,73.7552,23800.0
2015-03-25 10:35:00,88.67,88.84,88.67,88.81,44900.0,73.7552,73.8966,73.7552,73.8716,44900.0
2015-03-25 10:40:00,88.82,88.92,88.8,88.89,32700.0,73.8799,73.9631,73.8633,73.9382,32700.0
2015-03-25 10:45:00,88.9,88.98,88.87,88.89,25800.0,73.9465,74.013,73.9215,73.9382,25800.0
2015-03-25 10:50:00,88.9,88.92,88.87,88.9,23200.0,73.9465,73.9631,73.9215,73.9465,23200.0
2015-03-25 10:55:00,88.9,88.96,88.88,88.95,23200.0,73.9465,73.9964,73.9298,73.9881,23200.0
2015-03-25 11:00:00,88.95,88.96,88.89,88.91,39800.0,73.9881,73.9964,73.9382,73.9548,39800.0
2015-03-25 11:05:00,88.92,88.99,88.91,88.97,28000.0,73.9631,74.0213,73.9548,74.0047,28000.0
2015-03-25 11:10:00,88.95,89.11,88.95,89.1,75600.0,73.9881,74.1211,73.9881,74.1128,75600.0
2015-03-25 11:15:00,89.1,89.1,88.96,89.03,35600.0,74.1128,74.1128,73.9964,74.0546,35600.0
2015-03-25 11:20:00,89.03,89.03,88.93,89.02,13000.0,74.0546,74.0546,73.9714,74.0463,13000.0
2015-03-25 11:25:00,89.03,89.09,89.0,89.09,20500.0,74.0546,74.1045,74.0296,74.1045,20500.0
2015-03-25 11:30:00,89.08,89.1,88.89,88.9,42100.0,74.0962,74.1128,73.9382,73.9465,42100.0
2015-03-25 11:35:00,88.91,88.91,88.74,88.74,20600.0,73.9548,73.9548,73.8134,73.8134,20600.0
2015-03-25 11:40:00,88.75,88.76,88.58,88.67,37200.0,73.8217,73.83,73.6803,73.7552,37200.0
2015-03-25 11:45:00,88.7,88.7,88.6,88.6,16800.0,73.7801,73.7801,73.6969,73.6969,16800.0
2015-03-25 11:50:00,88.59,88.63,88.58,88.6,26200.0,73.6886,73.7219,73.6803,73.6969,26200.0
2015-03-25 11:55:00,88.6,88.63,88.58,88.62,26200.0,73.6969,73.7219,73.6803,73.7136,26200.0
2015-03-25 12:00:00,88.63,88.65,88.57,88.65,29400.0,73.7219,73.7385,73.672,73.7385,29400.0
2015-03-25 12:05:00,88.65,88.73,88.6,88.62,34100.0,73.7385,73.8051,73.6969,73.7136,34100.0
2015-03-25 12:10:00,88.62,88.62,88.58,88.62,14200.0,73.7136,73.7136,73.6803,73.7136,14200.0
2015-03-25 12:15:00,88.61,88.74,88.6,88.72,22500.0,73.7052,73.8134,73.6969,73.7967,22500.0
2015-03-25 12:20:00,88.73,88.73,88.57,88.61,15900.0,73.8051,73.8051,73.672,73.7052,15900.0
2015-03-25 12:25:00,88.61,88.7,88.59,88.68,18500.0,73.7052,73.7801,73.6886,73.7635,18500.0
2015-03-25 12:30:00,88.68,88.68,88.56,88.63,19600.0,73.7635,73.7635,73.6637,73.7219,19600.0
2015-03-25 12:35:00,88.65,88.66,88.58,88.66,11100.0,73.7385,73.7468,73.6803,73.7468,11100.0
2015-03-25 12:40:00,88.67,88.67,88.57,88.58,23200.0,73.7552,73.7552,73.672,73.6803,23200.0
2015-03-25 12:45:00,88.59,88.6,88.52,88.55,16300.0,73.6886,73.6969,73.6304,73.6553,16300.0
2015-03-25 12:50:00,88.54,88.55,88.5,88.52,8500.0,73.647,73.6553,73.6138,73.6304,8500.0
2015-03-25 12:55:00,88.53,88.67,88.52,88.66,11600.0,73.6387,73.7552,73.6304,73.7468,11600.0
2015-03-25 13:00:00,88.67,88.71,88.6,88.68,21800.0,73.7552,73.7884,73.6969,73.7635,21800.0
2015-03-25 13:05:00,88.68,88.69,88.61,88.61,7700.0,73.7635,73.7718,73.7052,73.7052,7700.0
2015-03-25 13:10:00,88.62,88.62,88.51,88.52,13500.0,73.7136,73.7136,73.6221,73.6304,13500.0
2015-03-25 13:15:00,88.53,88.57,88.51,88.54,7400.0,73.6387,73.672,73.6221,73.647,7400.0
2015-03-25 13:20:00,88.52,88.55,88.49,88.5,15700.0,73.6304,73.6553,73.6054,73.6138,15700.0
2015-03-25 13:25:00,88.51,88.58,88.51,88.57,11200.0,73.6221,73.6803,73.6221,73.672,11200.0
2015-03-25 13:30:00,88.56,88.57,88.49,88.53,11300.0,73.6637,73.672,73.6054,73.6387,11300.0
2015-03-25 13:35:00,88.53,88.6,88.5,88.6,11500.0,73.6387,73.6969,73.6138,73.6969,11500.0
2015-03-25 13:40:00,88.61,88.75,88.6,88.71,17000.0,73.7052,73.8217,73.6969,73.7884,17000.0
2015-03-25 13:45:00,88.71,88.72,88.66,88.72,10700.0,73.7884,73.7967,73.7468,73.7967,10700.0
2015-03-25 13:50:00,88.73,88.74,88.66,88.66,14000.0,73.8051,73.8134,73.7468,73.7468,14000.0
2015-03-25 13:55:00,88.66,88.67,88.62,88.65,11800.0,73.7468,73.7552,73.7136,73.7385,11800.0
2015-03-25 14:00:00,88.64,88.64,88.53,88.58,17600.0,73.7302,73.7302,73.6387,73.6803,17600.0
2015-03-25 14:05:00,88.59,88.59,88.46,88.47,10500.0,73.6886,73.6886,73.5805,73.5888,10500.0
2015-03-25 14:10:00,88.47,88.52,88.46,88.49,11000.0,73.5888,73.6304,73.5805,73.6054,11000.0
2015-03-25 14:15:00,88.48,88.54,88.47,88.53,14600.0,73.5971,73.647,73.5888,73.6387,14600.0
2015-03-25 14:20:00,88.52,88.55,88.5,88.53,12200.0,73.6304,73.6553,73.6138,73.6387,12200.0
2015-03-25 14:25:00,88.53,88.53,88.49,88.51,12200.0,73.6387,73.6387,73.6054,73.6221,12200.0
2015-03-25 14:30:00,88.5,88.62,88.5,88.61,25100.0,73.6138,73.7136,73.6138,73.7052,25100.0
2015-03-25 14:35:00,88.61,88.68,88.6,88.67,11900.0,73.7052,73.7635,73.6969,73.7552,11900.0
2015-03-25 14:40:00,88.67,88.67,88.55,88.57,27700.0,73.7552,73.7552,73.6553,73.672,27700.0
2015-03-25 14:45:00,88.56,88.61,88.49,88.61,21000.0,73.6637,73.7052,73.6054,73.7052,21000.0
2015-03-25 14:50:00,88.61,88.73,88.58,88.72,18100.0,73.7052,73.8051,73.6803,73.7967,18100.0
2015-03-25 14:55:00,88.71,88.82,88.7,88.79,30900.0,73.7884,73.8799,73.7801,73.855,30900.0
2015-03-25 15:00:00,88.78,88.79,88.61,88.67,29600.0,73.8467,73.855,73.7052,73.7552,29600.0
2015-03-25 15:05:00,88.67,88.73,88.65,88.73,26600.0,73.7552,73.8051,73.7385,73.8051,26600.0
2015-03-25 15:10:00,88.72,88.76,88.69,88.75,30100.0,73.7967,73.83,73.7718,73.8217,30100.0
2015-03-25 15:15:00,88.74,88.75,88.65,88.66,18600.0,73.8134,73.8217,73.7385,73.7468,18600.0
2015-03-25 15:20:00,88.66,88.67,88.57,88.61,25300.0,73.7468,73.7552,73.672,73.7052,25300.0
2015-03-25 15:25:00,88.61,88.64,88.58,88.62,29800.0,73.7052,73.7302,73.6803,73.7136,29800.0
2015-03-25 15:30:00,88.62,88.67,88.61,88.66,28700.0,73.7136,73.7552,73.7052,73.7468,28700.0
2015-03-25 15:35:00,88.66,88.69,88.64,88.68,32100.0,73.7468,73.7718,73.7302,73.7635,32100.0
2015-03-25 15:40:00,88.69,88.7,88.6,88.69,32200.0,73.7718,73.7801,73.6969,73.7718,32200.0
2015-03-25 15:45:00,88.7,88.7,88.44,88.46,77400.0,73.7801,73.7801,73.5638,73.5805,77400.0
2015-03-25 15:50:00,88.46,88.46,88.32,88.34,71300.0,73.5805,73.5805,73.464,73.4807,71300.0
2015-03-25 15:55:00,88.35,88.38,88.3,88.3,164600.0,73.489,73.5139,73.4474,73.4474,164600.0
2015-03-26 09:30:00,88.0,88.4,87.98,88.25,54900.0,73.1979,73.5306,73.1812,73.4058,54900.0
2015-03-26 09:35:00,88.26,88.38,88.05,88.19,28000.0,73.4141,73.5139,73.2394,73.3559,28000.0
2015-03-26 09:40:00,88.12,88.18,87.96,87.97,30200.0,73.2977,73.3476,73.1646,73.1729,30200.0
2015-03-26 09:45:00,88.02,88.46,88.02,88.37,62200.0,73.2145,73.5805,73.2145,73.5056,62200.0
2015-03-26 09:50:00,88.35,88.37,87.99,88.03,26000.0,73.489,73.5056,73.1895,73.2228,26000.0
2015-03-26 09:55:00,88.0,88.1,87.93,87.95,24100.0,73.1979,73.281,73.1396,73.1563,24100.0
2015-03-26 10:00:00,87.95,87.98,87.81,87.98,22400.0,73.1563,73.1812,73.0398,73.1812,22400.0
2015-03-26 10:05:00,87.95,87.96,87.87,87.89,27800.0,73.1563,73.1646,73.0897,73.1064,27800.0
2015-03-26 10:10:00,87.89,88.04,87.87,88.0,22400.0,73.1064,73.2311,73.0897,73.1979,22400.0
2015-03-26 10:15:00,87.99,87.99,87.82,87.83,23500.0,73.1895,73.1895,73.0481,73.0565,23500.0
2015-03-26 10:20:00,87.83,87.97,87.8,87.92,33200.0,73.0565,73.1729,73.0315,73.1313,33200.0
2015-03-26 10:25:00,87.92,88.1,87.91,88.03,15900.0,73.1313,73.281,73.123,73.2228,15900.0
2015-03-26 10:30:00,88.02,88.2,87.99,88.08,25500.0,73.2145,73.3642,73.1895,73.2644,25500.0
2015-03-26 10:35:00,88.09,88.09,88.02,88.02,39000.0,73.2727,73.2727,73.2145,73.2145,39000.0
2015-03-26 10:40:00,88.03,88.1,87.97,88.04,59200.0,73.2228,73.281,73.1729,73.2311,59200.0
2015-03-26 10:45:00,88.05,88.09,87.96,87.99,22100.0,73.2394,73.2727,73.1646,73.1895,22100.0
2015-03-26 10:50:00,87.98,88.07,87.95,88.07,10000.0,73.1812,73.2561,73.1563,73.2561,10000.0
2015-03-26 10:55:00,88.06,88.09,88.01,88.08,8900.0,73.2478,73.2727,73.2062,73.2644,8900.0
2015-03-26 11:00:00,88.09,88.09,87.97,88.0,12700.0,73.2727,73.2727,73.1729,73.1979,12700.0
2015-03-26 11:05:00,88.02,88.02,87.91,87.94,10000.0,73.2145,73.2145,73.123,73.1479,10000.0
2015-03-26 11:10:00,87.92,87.93,87.83,87.84,17700.0,73.1313,73.1396,73.0565,73.0648,17700.0
2015-03-26 11:15:00,87.84,87.85,87.79,87.84,18900.0,73.0648,73.0731,73.0232,73.0648,18900.0
2015-03-26 11:20:00,87.83,87.89,87.8,87.89,17600.0,73.0565,73.1064,73.0315,73.1064,17600.0
2015-03-26 11:25:00,87.89,87.91,87.85,87.89,20000.0,73.1064,73.123,73.0731,73.1064,20000.0
2015-03-26 11:30:00,87.89,88.01,87.86,88.01,15200.0,73.1064,73.2062,73.0814,73.2062,15200.0
2015-03-26 11:35:00,88.0,88.02,87.9,87.94,26000.0,73.1979,73.2145,73.1147,73.1479,26000.0
2015-03-26 11:40:00,87.95,88.02,87.94,88.01,15500.0,73.1563,73.2145,73.1479,73.2062,15500.0
2015-03-26 11:45:00,88.01,88.05,87.99,88.04,19800.0,73.2062,73.2394,73.1895,73.2311,19800.0
2015-03-26 11:50:00,88.03,88.03,87.97,88.0,16400.0,73.2228,73.2228,73.1729,73.1979,16400.0
2015-03-26 11:55:00,88.0,88.12,87.98,88.12,23400.0,73.1979,73.2977,73.1812,73.2977,23400.0
2015-03-26 12:00:00,88.11,88.12,88.01,88.01,5500.0,73.2894,73.2977,73.2062,73.2062,5500.0
2015-03-26 12:05:00,88.02,88.05,87.98,88.03,15800.0,73.2145,73.2394,73.1812,73.2228,15800.0
2015-03-26 12:10:00,88.03,88.15,88.03,88.12,17500.0,73.2228,73.3226,73.2228,73.2977,17500.0
2015-03-26 12:15:00,88.12,88.12,88.0,88.12,5900.0,73.2977,73.2977,73.1979,73.2977,5900.0
2015-03-26 12:20:00,88.12,88.13,87.99,88.01,9900.0,73.2977,73.306,73.1895,73.2062,9900.0
2015-03-26 12:25:00,87.99,88.02,87.99,88.02,6100.0,73.1895,73.2145,73.1895,73.2145,6100.0
2015-03-26 12:30:00,88.0,88.02,87.95,88.0,9000.0,73.1979,73.2145,73.1563,73.1979,9000.0
2015-03-26 12:35:00,87.99,88.0,87.93,87.98,5600.0,73.1895,73.1979,73.1396,73.1812,5600.0
2015-03-26 12:40:00,87.97,87.99,87.91,87.94,7000.0,73.1729,73.1895,73.123,73.1479,7000.0
2015-03-26 12:45:00,87.95,87.96,87.93,87.96,4700.0,73.1563,73.1646,73.1396,73.1646,4700.0
2015-03-26 12:50:00,87.97,88.09,87.96,88.06,9300.0,73.1729,73.2727,73.1646,73.2478,9300.0
2015-03-26 12:55:00,88.05,88.06,88.01,88.01,4900.0,73.2394,73.2478,73.2062,73.2062,4900.0
2015-03-26 13:00:00,88.01,88.03,87.94,87.94,12600.0,73.2062,73.2228,73.1479,73.1479,12600.0
2015-03-26 13:05:00,87.94,87.97,87.9,87.91,9400.0,73.1479,73.1729,73.1147,73.123,9400.0
2015-03-26 13:10:00,87.9,87.93,87.82,87.83,15800.0,73.1147,73.1396,73.0481,73.0565,15800.0
2015-03-26 13:15:00,87.82,87.84,87.78,87.82,8600.0,73.0481,73.0648,73.0149,73.0481,8600.0
2015-03-26 13:20:00,87.83,87.85,87.81,87.85,6900.0,73.0565,73.0731,73.0398,73.0731,6900.0
2015-03-26 13:25:00,87.85,87.92,87.82,87.91,15800.0,73.0731,73.1313,73.0481,73.123,15800.0
2015-03-26 13:30:00,87.89,87.99,87.88,87.95,8800.0,73.1064,73.1895,73.098,73.1563,8800.0
2015-03-26 13:35:00,87.95,87.98,87.93,87.96,8200.0,73.1563,73.1812,73.1396,73.1646,8200.0
2015-03-26 13:40:00,87.95,88.05,87.92,88.04,21200.0,73.1563,73.2394,73.1313,73.2311,21200.0
2015-03-26 13:45:00,88.05,88.07,88.02,88.05,10000.0,73.2394,73.2561,73.2145,73.2394,10000.0
2015-03-26 13:50:00,88.05,88.12,88.03,88.12,14200.0,73.2394,73.2977,73.2228,73.2977,14200.0
2015-03-26 13:55:00,88.1,88.16,88.1,88.12,10300.0,73.281,73.3309,73.281,73.2977,10300.0
2015-03-26 14:00:00,88.13,88.21,88.11,88.2,13200.0,73.306,73.3725,73.2894,73.3642,13200.0
2015-03-26 14:05:00,88.2,88.22,88.16,88.17,27000.0,73.3642,73.3809,73.3309,73.3393,27000.0
2015-03-26 14:10:00,88.17,88.18,88.02,88.04,27800.0,73.3393,73.3476,73.2145,73.2311,27800.0
2015-03-26 14:15:00,88.02,88.13,88.02,88.09,7600.0,73.2145,73.306,73.2145,73.2727,7600.0
2015-03-26 14:20:00,88.11,88.13,88.08,88.09,10000.0,73.2894,73.306,73.2644,73.2727,10000.0
2015-03-26 14:25:00,88.09,88.16,88.09,88.09,17300.0,73.2727,73.3309,73.2727,73.2727,17300.0
2015-03-26 14:30:00,88.08,88.11,88.06,88.11,12900.0,73.2644,73.2894,73.2478,73.2894,12900.0
2015-03-26 14:35:00,88.11,88.13,88.05,88.08,11900.0,73.2894,73.306,73.2394,73.2644,11900.0
2015-03-26 14:40:00,88.09,88.14,88.05,88.13,9500.0,73.2727,73.3143,73.2394,73.306,9500.0
2015-03-26 14:45:00,88.12,88.13,88.01,88.03,13300.0,73.2977,73.306,73.2062,73.2228,13300.0
2015-03-26 14:50:00,88.03,88.07,87.96,88.01,13700.0,73.2228,73.2561,73.1646,73.2062,13700.0
2015-03-26 14:55:00,88.01,88.05,87.98,87.98,19200.0,73.2062,73.2394,73.1812,73.1812,19200.0
2015-03-26 15:00:00,87.98,88.02,87.98,87.99,39600.0,73.1812,73.2145,73.1812,73.1895,39600.0
2015-03-26 15:05:00,87.98,88.04,87.96,87.99,21700.0,73.1812,73.2311,73.1646,73.1895,21700.0
2015-03-26 15:10:00,88.0,88.05,87.94,87.94,20700.0,73.1979,73.2394,73.1479,73.1479,20700.0
2015-03-26 15:15:00,87.94,88.01,87.92,87.97,20600.0,73.1479,73.2062,73.1313,73.1729,20600.0
2015-03-26 15:20:00,87.97,88.02,87.96,88.01,10800.0,73.1729,73.2145,73.1646,73.2062,10800.0
2015-03-26 15:25:00,88.02,88.14,88.02,88.08,24400.0,73.2145,73.3143,73.2145,73.2644,24400.0
2015-03-26 15:30:00,88.08,88.14,88.04,88.12,19800.0,73.2644,73.3143,73.2311,73.2977,19800.0
2015-03-26 15:35:00,88.12,88.21,88.07,88.07,21200.0,73.2977,73.3725,73.2561,73.2561,21200.0
2015-03-26 15:40:00,88.07,88.08,88.01,88.05,25600.0,73.2561,73.2644,73.2062,73.2394,25600.0
2015-03-26 15:45:00,88.06,88.14,88.04,88.1,43000.0,73.2478,73.3143,73.2311,73.281,43000.0
2015-03-26 15:50:00,88.1,88.11,88.02,88.02,41000.0,73.281,73.2894,73.2145,73.2145,41000.0
2015-03-26 15:55:00,88.03,88.05,87.95,88.01,81100.0,73.2228,73.2394,73.1563,73.2062,81100.0
2015-03-27 09:30:00,87.3,87.43,87.13,87.22,52100.0,73.1138,73.2226,72.9714,73.0468,52100.0
2015-03-27 09:35:00,87.2,87.23,86.95,87.04,28600.0,73.03,73.0551,72.8206,72.896,28600.0
2015-03-27 09:40:00,87.0,87.02,86.93,87.0,11900.0,72.8625,72.8793,72.8039,72.8625,11900.0
2015-03-27 09:45:00,86.99,87.05,86.91,87.03,15600.0,72.8541,72.9044,72.7871,72.8876,15600.0
2015-03-27 09:50:00,87.02,87.11,86.99,87.04,22100.0,72.8793,72.9546,72.8541,72.896,22100.0
2015-03-27 09:55:00,87.04,87.15,87.03,87.08,34000.0,72.896,72.9881,72.8876,72.9295,34000.0
2015-03-27 10:00:00,87.07,87.16,87.06,87.14,23600.0,72.9211,72.9965,72.9128,72.9798,23600.0
2015-03-27 10:05:00,87.15,87.26,87.11,87.16,44500.0,72.9881,73.0803,72.9546,72.9965,44500.0
2015-03-27 10:10:00,87.15,87.22,87.01,87.03,40000.0,72.9881,73.0468,72.8709,72.8876,40000.0
2015-03-27 10:15:00,87.05,87.05,86.96,87.01,21700.0,72.9044,72.9044,72.829,72.8709,21700.0
2015-03-27 10:20:00,87.0,87.05,86.96,86.99,32500.0,72.8625,72.9044,72.829,72.8541,32500.0
2015-03-27 10:25:00,86.99,87.09,86.98,87.09,15800.0,72.8541,72.9379,72.8458,72.9379,15800.0
2015-03-27 10:30:00,87.09,87.15,87.0,87.0,14900.0,72.9379,72.9881,72.8625,72.8625,14900.0
2015-03-27 10:35:00,87.01,87.16,87.0,87.14,18000.0,72.8709,72.9965,72.8625,72.9798,18000.0
2015-03-27 10:40:00,87.13,87.16,87.07,87.14,8300.0,72.9714,72.9965,72.9211,72.9798,8300.0
2015-03-27 10:45:00,87.13,87.21,87.12,87.17,15200.0,72.9714,73.0384,72.963,73.0049,15200.0
2015-03-27 10:50:00,87.23,87.28,87.18,87.26,19900.0,73.0551,73.097,73.0133,73.0803,19900.0
2015-03-27 10:55:00,87.24,87.29,87.24,87.29,7900.0,73.0635,73.1054,73.0635,73.1054,7900.0
2015-03-27 11:00:00,87.28,87.37,87.26,87.36,20400.0,73.097,73.1724,73.0803,73.164,20400.0
2015-03-27 11:05:00,87.35,87.36,87.21,87.21,13000.0,73.1556,73.164,73.0384,73.0384,13000.0
2015-03-27 11:10:00,87.21,87.28,87.19,87.28,9500.0,73.0384,73.097,73.0216,73.097,9500.0
2015-03-27 11:15:00,87.31,87.4,87.29,87.38,20400.0,73.1221,73.1975,73.1054,73.1808,20400.0
2015-03-27 11:20:00,87.36,87.47,87.3,87.3,20500.0,73.164,73.2561,73.1138,73.1138,20500.0
2015-03-27 11:25:00,87.3,87.3,87.26,87.27,8100.0,73.1138,73.1138,73.0803,73.0886,8100.0
2015-03-27 11:30:00,87.27,87.28,87.22,87.25,16400.0,73.0886,73.097,73.0468,73.0719,16400.0
2015-03-27 11:35:00,87.24,87.28,87.23,87.27,14100.0,73.0635,73.097,73.0551,73.0886,14100.0
2015-03-27 11:40:00,87.27,87.27,87.13,87.23,21100.0,73.0886,73.0886,72.9714,73.0551,21100.0
2015-03-27 11:45:00,87.23,87.23,87.16,87.21,7200.0,73.0551,73.0551,72.9965,73.0384,7200.0
2015-03-27 11:50:00,87.2,87.23,87.16,87.17,14200.0,73.03,73.0551,72.9965,73.0049,14200.0
2015-03-27 11:55:00,87.17,87.22,87.12,87.22,10300.0,73.0049,73.0468,72.963,73.0468,10300.0
2015-03-27 12:00:00,87.22,87.27,87.19,87.25,15000.0,73.0468,73.0886,73.0216,73.0719,15000.0
2015-03-27 12:05:00,87.26,87.27,87.24,87.25,8200.0,73.0803,73.0886,73.0635,73.0719,8200.0
2015-03-27 12:10:00,87.26,87.27,87.16,87.19,17500.0,73.0803,73.0886,72.9965,73.0216,17500.0
2015-03-27 12:15:00,87.2,87.22,87.16,87.16,11700.0,73.03,73.0468,72.9965,72.9965,11700.0
2015-03-27 12:20:00,87.16,87.19,87.15,87.18,11500.0,72.9965,73.0216,72.9881,73.0133,11500.0
2015-03-27 12:25:00,87.18,87.22,87.12,87.17,11400.0,73.0133,73.0468,72.963,73.0049,11400.0
2015-03-27 12:30:00,87.18,87.26,87.16,87.18,18200.0,73.0133,73.0803,72.9965,73.0133,18200.0
2015-03-27 12:35:00,87.19,87.25,87.19,87.19,9100.0,73.0216,73.0719,73.0216,73.0216,9100.0
2015-03-27 12:40:00,87.2,87.27,87.17,87.17,22700.0,73.03,73.0886,73.0049,73.0049,22700.0
2015-03-27 12:45:00,87.18,87.22,87.16,87.21,28200.0,73.0133,73.0468,72.9965,73.0384,28200.0
2015-03-27 12:50:00,87.22,87.26,87.21,87.23,19400.0,73.0468,73.0803,73.0384,73.0551,19400.0
2015-03-27 12:55:00,87.23,87.24,87.19,87.19,13000.0,73.0551,73.0635,73.0216,73.0216,13000.0
2015-03-27 13:00:00,87.19,87.22,87.14,87.21,44000.0,73.0216,73.0468,72.9798,73.0384,44000.0
2015-03-27 13:05:00,87.21,87.25,87.2,87.25,11000.0,73.0384,73.0719,73.03,73.0719,11000.0
2015-03-27 13:10:00,87.24,87.26,87.2,87.2,12300.0,73.0635,73.0803,73.03,73.03,12300.0
2015-03-27 13:15:00,87.23,87.23,87.18,87.2,15300.0,73.0551,73.0551,73.0133,73.03,15300.0
2015-03-27 13:20:00,87.2,87.3,87.2,87.27,10600.0,73.03,73.1138,73.03,73.0886,10600.0
2015-03-27 13:25:00,87.27,87.32,87.22,87.22,13400.0,73.0886,73.1305,73.0468,73.0468,13400.0
2015-03-27 13:30:00,87.22,87.26,87.21,87.24,7000.0,73.0468,73.0803,73.0384,73.0635,7000.0
2015-03-27 13:35:00,87.24,87.3,87.22,87.29,9000.0,73.0635,73.1138,73.0468,73.1054,9000.0
2015-03-27 13:40:00,87.29,87.32,87.27,87.32,10700.0,73.1054,73.1305,73.0886,73.1305,10700.0
2015-03-27 13:45:00,87.31,87.31,87.21,87.25,14000.0,73.1221,73.1221,73.0384,73.0719,14000.0
2015-03-27 13:50:00,87.26,87.31,87.23,87.28,12300.0,73.0803,73.1221,73.0551,73.097,12300.0
2015-03-27 13:55:00,87.29,87.33,87.27,87.3,9700.0,73.1054,73.1389,73.0886,73.1138,9700.0
2015-03-27 14:00:00,87.31,87.36,87.28,87.29,13900.0,73.1221,73.164,73.097,73.1054,13900.0
2015-03-27 14:05:00,87.29,87.29,87.18,87.2,27200.0,73.1054,73.1054,73.0133,73.03,27200.0
2015-03-27 14:10:00,87.21,87.28,87.2,87.23,19300.0,73.0384,73.097,73.03,73.0551,19300.0
2015-03-27 14:15:00,87.22,87.22,87.15,87.2,41500.0,73.0468,73.0468,72.9881,73.03,41500.0
2015-03-27 14:20:00,87.2,87.24,87.17,87.23,32800.0,73.03,73.0635,73.0049,73.0551,32800.0
2015-03-27 14:25:00,87.23,87.23,87.2,87.21,23200.0,73.0551,73.0551,73.03,73.0384,23200.0
2015-03-27 14:30:00,87.22,87.26,87.21,87.24,19600.0,73.0468,73.0803,73.0384,73.0635,19600.0
2015-03-27 14:35:00,87.24,87.24,87.21,87.21,24300.0,73.0635,73.0635,73.0384,73.0384,24300.0
2015-03-27 14:40:00,87.22,87.28,87.21,87.25,29700.0,73.0468,73.097,73.0384,73.0719,29700.0
2015-03-27 14:45:00,87.25,87.29,87.21,87.27,23700.0,73.0719,73.1054,73.0384,73.0886,23700.0
2015-03-27 14:50:00,87.26,87.4,87.26,87.38,19900.0,73.0803,73.1975,73.0803,73.1808,19900.0
2015-03-27 14:55:00,87.38,87.39,87.32,87.39,21600.0,73.1808,73.1891,73.1305,73.1891,21600.0
2015-03-27 15:00:00,87.39,87.4,87.34,87.36,21400.0,73.1891,73.1975,73.1473,73.164,21400.0
2015-03-27 15:05:00,87.37,87.43,87.35,87.41,37100.0,73.1724,73.2226,73.1556,73.2059,37100.0
2015-03-27 15:10:00,87.41,87.42,87.39,87.4,17800.0,73.2059,73.2143,73.1891,73.1975,17800.0
2015-03-27 15:15:00,87.42,87.43,87.37,87.4,19700.0,73.2143,73.2226,73.1724,73.1975,19700.0
2015-03-27 15:20:00,87.4,87.44,87.4,87.41,16700.0,73.1975,73.231,73.1975,73.2059,16700.0
2015-03-27 15:25:00,87.42,87.44,87.4,87.41,22200.0,73.2143,73.231,73.1975,73.2059,22200.0
2015-03-27 15:30:00,87.41,87.43,87.35,87.41,32500.0,73.2059,73.2226,73.1556,73.2059,32500.0
2015-03-27 15:35:00,87.42,87.56,87.4,87.55,44200.0,73.2143,73.3315,73.1975,73.3231,44200.0
2015-03-27 15:40:00,87.54,87.55,87.46,87.48,22500.0,73.3148,73.3231,73.2478,73.2645,22500.0
2015-03-27 15:45:00,87.48,87.48,87.37,87.44,40900.0,73.2645,73.2645,73.1724,73.231,40900.0
2015-03-27 15:50:00,87.44,87.48,87.42,87.46,37400.0,73.231,73.2645,73.2143,73.2478,37400.0
2015-03-27 15:55:00,87.45,87.51,87.43,87.44,72900.0,73.2394,73.2896,73.2226,73.231,72900.0
2015-03-30 09:30:00,87.58,87.79,87.31,87.64,49600.0,73.3483,73.5241,73.1221,73.3985,49600.0
2015-03-30 09:35:00,87.69,88.3,87.69,88.28,52400.0,73.4404,73.9513,73.4404,73.9345,52400.0
2015-03-30 09:40:00,88.31,88.42,88.21,88.26,34200.0,73.9596,74.0518,73.8759,73.9178,34200.0
2015-03-30 09:45:00,88.26,88.34,88.22,88.24,34300.0,73.9178,73.9848,73.8843,73.901,34300.0
2015-03-30 09:50:00,88.25,88.44,88.24,88.3,24200.0,73.9094,74.0685,73.901,73.9513,24200.0
2015-03-30 09:55:00,88.31,88.37,88.25,88.32,25700.0,73.9596,74.0099,73.9094,73.968,25700.0
2015-03-30 10:00:00,88.32,88.45,88.24,88.37,17300.0,73.968,74.0769,73.901,74.0099,17300.0
2015-03-30 10:05:00,88.37,88.46,88.32,88.44,19900.0,74.0099,74.0853,73.968,74.0685,19900.0
2015-03-30 10:10:00,88.43,88.46,88.38,88.39,8800.0,74.0601,74.0853,74.0183,74.0266,8800.0
2015-03-30 10:15:00,88.38,88.4,88.3,88.32,9500.0,74.0183,74.035,73.9513,73.968,9500.0
2015-03-30 10:20:00,88.33,88.37,88.27,88.33,12700.0,73.9764,74.0099,73.9261,73.9764,12700.0
2015-03-30 10:25:00,88.31,88.35,88.29,88.32,13700.0,73.9596,73.9931,73.9429,73.968,13700.0
2015-03-30 10:30:00,88.31,88.33,88.26,88.26,22600.0,73.9596,73.9764,73.9178,73.9178,22600.0
2015-03-30 10:35:00,88.26,88.27,88.19,88.2,18600.0,73.9178,73.9261,73.8591,73.8675,18600.0
2015-03-30 10:40:00,88.22,88.24,88.15,88.15,13800.0,73.8843,73.901,73.8256,73.8256,13800.0
2015-03-30 10:45:00,88.15,88.25,88.15,88.23,12900.0,73.8256,73.9094,73.8256,73.8926,12900.0
2015-03-30 10:50:00,88.25,88.3,88.24,88.28,14100.0,73.9094,73.9513,73.901,73.9345,14100.0
2015-03-30 10:55:00,88.3,88.32,88.24,88.27,9400.0,73.9513,73.968,73.901,73.9261,9400.0
2015-03-30 11:00:00,88.26,88.28,88.24,88.27,8700.0,73.9178,73.9345,73.901,73.9261,8700.0
2015-03-30 11:05:00,88.27,88.32,88.23,88.27,17900.0,73.9261,73.968,73.8926,73.9261,17900.0
2015-03-30 11:10:00,88.27,88.34,88.23,88.32,14700.0,73.9261,73.9848,73.8926,73.968,14700.0
2015-03-30 11:15:00,88.32,88.35,88.3,88.33,10800.0,73.968,73.9931,73.9513,73.9764,10800.0
2015-03-30 11:20:00,88.33,88.39,88.29,88.39,15600.0,73.9764,74.0266,73.9429,74.0266,15600.0
2015-03-30 11:25:00,88.39,88.46,88.38,88.39,21900.0,74.0266,74.0853,74.0183,74.0266,21900.0
2015-03-30 11:30:00,88.41,88.47,88.38,88.45,11500.0,74.0434,74.0936,74.0183,74.0769,11500.0
2015-03-30 11:35:00,88.44,88.51,88.44,88.51,15200.0,74.0685,74.1271,74.0685,74.1271,15200.0
2015-03-30 11:40:00,88.52,88.54,88.49,88.5,10800.0,74.1355,74.1523,74.1104,74.1188,10800.0
2015-03-30 11:45:00,88.51,88.58,88.5,88.55,15700.0,74.1271,74.1858,74.1188,74.1606,15700.0
2015-03-30 11:50:00,88.55,88.57,88.46,88.46,10200.0,74.1606,74.1774,74.0853,74.0853,10200.0
2015-03-30 11:55:00,88.46,88.47,88.44,88.44,9400.0,74.0853,74.0936,74.0685,74.0685,9400.0
2015-03-30 12:00:00,88.43,88.51,88.41,88.46,10500.0,74.0601,74.1271,74.0434,74.0853,10500.0
2015-03-30 12:05:00,88.47,88.54,88.46,88.51,8700.0,74.0936,74.1523,74.0853,74.1271,8700.0
2015-03-30 12:10:00,88.48,88.63,88.48,88.62,9200.0,74.102,74.2276,74.102,74.2193,9200.0
2015-03-30 12:15:00,88.62,88.69,88.61,88.62,19900.0,74.2193,74.2779,74.2109,74.2193,19900.0
2015-03-30 12:20:00,88.63,88.69,88.61,88.69,5700.0,74.2276,74.2779,74.2109,74.2779,5700.0
2015-03-30 12:25:00,88.7,88.71,88.65,88.65,7600.0,74.2863,74.2946,74.2444,74.2444,7600.0
2015-03-30 12:30:00,88.65,88.66,88.59,88.62,11600.0,74.2444,74.2528,74.1941,74.2193,11600.0
2015-03-30 12:35:00,88.62,88.66,88.59,88.62,14200.0,74.2193,74.2528,74.1941,74.2193,14200.0
2015-03-30 12:40:00,88.63,88.64,88.62,88.62,7300.0,74.2276,74.236,74.2193,74.2193,7300.0
2015-03-30 12:45:00,88.62,88.67,88.6,88.67,8900.0,74.2193,74.2611,74.2025,74.2611,8900.0
2015-03-30 12:50:00,88.68,88.69,88.62,88.66,8700.0,74.2695,74.2779,74.2193,74.2528,8700.0
2015-03-30 12:55:00,88.65,88.7,88.62,88.62,11200.0,74.2444,74.2863,74.2193,74.2193,11200.0
2015-03-30 13:00:00,88.63,88.66,88.63,88.65,11100.0,74.2276,74.2528,74.2276,74.2444,11100.0
2015-03-30 13:05:00,88.65,88.69,88.65,88.69,6900.0,74.2444,74.2779,74.2444,74.2779,6900.0
2015-03-30 13:10:00,88.69,88.75,88.69,88.74,12200.0,74.2779,74.3281,74.2779,74.3198,12200.0
2015-03-30 13:15:00,88.75,88.79,88.74,88.79,8000.0,74.3281,74.3616,74.3198,74.3616,8000.0
2015-03-30 13:20:00,88.8,88.83,88.78,88.82,8300.0,74.37,74.3951,74.3533,74.3868,8300.0
2015-03-30 13:25:00,88.83,88.83,88.76,88.78,13300.0,74.3951,74.3951,74.3365,74.3533,13300.0
2015-03-30 13:30:00,88.78,88.8,88.76,88.76,9400.0,74.3533,74.37,74.3365,74.3365,9400.0
2015-03-30 13:35:00,88.78,88.87,88.77,88.87,16000.0,74.3533,74.4286,74.3449,74.4286,16000.0
2015-03-30 13:40:00,88.87,88.87,88.76,88.81,10900.0,74.4286,74.4286,74.3365,74.3784,10900.0
2015-03-30 13:45:00,88.82,88.87,88.81,88.85,7000.0,74.3868,74.4286,74.3784,74.4119,7000.0
2015-03-30 13:50:00,88.87,88.87,88.83,88.84,13600.0,74.4286,74.4286,74.3951,74.4035,13600.0
2015-03-30 13:55:00,88.85,88.96,88.83,88.93,17200.0,74.4119,74.504,74.3951,74.4789,17200.0
2015-03-30 14:00:00,88.95,88.96,88.87,88.87,13100.0,74.4956,74.504,74.4286,74.4286,13100.0
2015-03-30 14:05:00,88.87,88.88,88.83,88.85,12200.0,74.4286,74.437,74.3951,74.4119,12200.0
2015-03-30 14:10:00,88.83,88.87,88.82,88.86,13300.0,74.3951,74.4286,74.3868,74.4203,13300.0
2015-03-30 14:15:00,88.88,88.96,88.86,88.96,12800.0,74.437,74.504,74.4203,74.504,12800.0
2015-03-30 14:20:00,88.97,89.02,88.95,89.02,8000.0,74.5124,74.5543,74.4956,74.5543,8000.0
2015-03-30 14:25:00,89.02,89.03,88.85,88.85,22800.0,74.5543,74.5626,74.4119,74.4119,22800.0
2015-03-30 14:30:00,88.86,88.9,88.84,88.87,10900.0,74.4203,74.4538,74.4035,74.4286,10900.0
2015-03-30 14:35:00,88.89,88.91,88.86,88.88,12100.0,74.4454,74.4621,74.4203,74.437,12100.0
2015-03-30 14:40:00,88.88,88.98,88.88,88.98,16700.0,74.437,74.5208,74.437,74.5208,16700.0
2015-03-30 14:45:00,88.96,88.98,88.89,88.97,12500.0,74.504,74.5208,74.4454,74.5124,12500.0
2015-03-30 14:50:00,88.98,89.04,88.9,88.9,13700.0,74.5208,74.571,74.4538,74.4538,13700.0
2015-03-30 14:55:00,88.9,88.97,88.9,88.97,14400.0,74.4538,74.5124,74.4538,74.5124,14400.0
2015-03-30 15:00:00,88.97,88.99,88.84,88.85,26700.0,74.5124,74.5291,74.4035,74.4119,26700.0
2015-03-30 15:05:00,88.84,88.85,88.78,88.78,18000.0,74.4035,74.4119,74.3533,74.3533,18000.0
2015-03-30 15:10:00,88.78,88.79,88.72,88.72,23700.0,74.3533,74.3616,74.303,74.303,23700.0
2015-03-30 15:15:00,88.72,88.79,88.68,88.79,25900.0,74.303,74.3616,74.2695,74.3616,25900.0
2015-03-30 15:20:00,88.78,88.79,88.65,88.67,26900.0,74.3533,74.3616,74.2444,74.2611,26900.0
2015-03-30 15:25:00,88.66,88.71,88.65,88.7,21000.0,74.2528,74.2946,74.2444,74.2863,21000.0
2015-03-30 15:30:00,88.7,88.75,88.69,88.74,30300.0,74.2863,74.3281,74.2779,74.3198,30300.0
2015-03-30 15:35:00,88.74,88.82,88.74,88.81,28400.0,74.3198,74.3868,74.3198,74.3784,28400.0
2015-03-30 15:40:00,88.82,88.83,88.76,88.77,28500.0,74.3868,74.3951,74.3365,74.3449,28500.0
2015-03-30 15:45:00,88.77,88.78,88.63,88.63,36500.0,74.3449,74.3533,74.2276,74.2276,36500.0
2015-03-30 15:50:00,88.63,88.65,88.58,88.61,48300.0,74.2276,74.2444,74.1858,74.2109,48300.0
2015-03-30 15:55:00,88.61,88.68,88.59,88.61,105700.0,74.2109,74.2695,74.1941,74.2109,105700.0
2015-03-31 09:30:00,88.12,88.48,87.94,88.13,55700.0,73.8005,74.102,73.6498,73.8089,55700.0
2015-03-31 09:35:00,88.18,88.36,88.06,88.32,19200.0,73.8508,74.0015,73.7503,73.968,19200.0
2015-03-31 09:40:00,88.36,88.48,87.98,88.02,37600.0,74.0015,74.102,73.6833,73.7168,37600.0
2015-03-31 09:45:00,87.96,88.07,87.91,88.0,37600.0,73.6665,73.7586,73.6246,73.7,37600.0
2015-03-31 09:50:00,88.01,88.03,87.88,87.96,17800.0,73.7084,73.7251,73.5995,73.6665,17800.0
2015-03-31 09:55:00,87.94,88.07,87.94,88.06,16200.0,73.6498,73.7586,73.6498,73.7503,16200.0
2015-03-31 10:00:00,88.08,88.14,87.96,88.07,17000.0,73.767,73.8173,73.6665,73.7586,17000.0
2015-03-31 10:05:00,88.02,88.08,87.98,88.06,18800.0,73.7168,73.767,73.6833,73.7503,18800.0
2015-03-31 10:10:00,88.06,88.2,88.05,88.13,19200.0,73.7503,73.8675,73.7419,73.8089,19200.0
2015-03-31 10:15:00,88.11,88.26,88.07,88.22,10900.0,73.7921,73.9178,73.7586,73.8843,10900.0
2015-03-31 10:20:00,88.22,88.4,88.2,88.4,20800.0,73.8843,74.035,73.8675,74.035,20800.0
2015-03-31 10:25:00,88.41,88.47,88.32,88.36,12800.0,74.0434,74.0936,73.968,74.0015,12800.0
2015-03-31 10:30:00,88.34,88.41,88.32,88.39,9100.0,73.9848,74.0434,73.968,74.0266,9100.0
2015-03-31 10:35:00,88.41,88.44,88.3,88.3,8300.0,74.0434,74.0685,73.9513,73.9513,8300.0
2015-03-31 10:40:00,88.32,88.4,88.31,88.4,16500.0,73.968,74.035,73.9596,74.035,16500.0
2015-03-31 10:45:00,88.41,88.48,88.34,88.4,18800.0,74.0434,74.102,73.9848,74.035,18800.0
2015-03-31 10:50:00,88.41,88.45,88.35,88.39,9800.0,74.0434,74.0769,73.9931,74.0266,9800.0
2015-03-31 10:55:00,88.37,88.4,88.32,88.33,9600.0,74.0099,74.035,73.968,73.9764,9600.0
2015-03-31 11:00:00,88.33,88.44,88.33,88.44,10900.0,73.9764,74.0685,73.9764,74.0685,10900.0
2015-03-31 11:05:00,88.43,88.49,88.43,88.48,8400.0,74.0601,74.1104,74.0601,74.102,8400.0
2015-03-31 11:10:00,88.47,88.5,88.45,88.48,25500.0,74.0936,74.1188,74.0769,74.102,25500.0
2015-03-31 11:15:00,88.48,88.56,88.47,88.55,18900.0,74.102,74.169,74.0936,74.1606,18900.0
2015-03-31 11:20:00,88.56,88.56,88.48,88.5,29900.0,74.169,74.169,74.102,74.1188,29900.0
2015-03-31 11:25:00,88.5,88.53,88.46,88.49,19400.0,74.1188,74.1439,74.0853,74.1104,19400.0
2015-03-31 11:30:00,88.48,88.51,88.46,88.5,44700.0,74.102,74.1271,74.0853,74.1188,44700.0
2015-03-31 11:35:00,88.49,88.52,88.49,88.51,10900.0,74.1104,74.1355,74.1104,74.1271,10900.0
2015-03-31 11:40:00,88.52,88.57,88.5,88.52,11900.0,74.1355,74.1774,74.1188,74.1355,11900.0
2015-03-31 11:45:00,88.53,88.55,88.51,88.51,7100.0,74.1439,74.1606,74.1271,74.1271,7100.0
2015-03-31 11:50:00,88.51,88.6,88.44,88.44,9600.0,74.1271,74.2025,74.0685,74.0685,9600.0
2015-03-31 11:55:00,88.44,88.45,88.37,88.37,7400.0,74.0685,74.0769,74.0099,74.0099,7400.0
2015-03-31 12:00:00,88.37,88.37,88.13,88.22,87900.0,74.0099,74.0099,73.8089,73.8843,87900.0
2015-03-31 12:05:00,88.21,88.21,87.99,88.11,51800.0,73.8759,73.8759,73.6916,73.7921,51800.0
2015-03-31 12:10:00,88.11,88.11,87.98,88.0,32500.0,73.7921,73.7921,73.6833,73.7,32500.0
2015-03-31 12:15:00,88.0,88.02,87.69,87.7,75000.0,73.7,73.7168,73.4404,73.4488,75000.0
2015-03-31 12:20:00,87.72,87.8,87.71,87.71,23000.0,73.4655,73.5325,73.4571,73.4571,23000.0
2015-03-31 12:25:00,87.72,87.76,87.65,87.67,33400.0,73.4655,73.499,73.4069,73.4236,33400.0
2015-03-31 12:30:00,87.66,87.86,87.65,87.84,10100.0,73.4153,73.5828,73.4069,73.566,10100.0
2015-03-31 12:35:00,87.89,87.98,87.85,87.87,16500.0,73.6079,73.6833,73.5744,73.5911,16500.0
2015-03-31 12:40:00,87.87,87.95,87.86,87.86,14800.0,73.5911,73.6581,73.5828,73.5828,14800.0
2015-03-31 12:45:00,87.85,87.86,87.74,87.76,27100.0,73.5744,73.5828,73.4823,73.499,27100.0
2015-03-31 12:50:00,87.76,87.95,87.76,87.89,27500.0,73.499,73.6581,73.499,73.6079,27500.0
2015-03-31 12:55:00,87.88,87.92,87.83,87.85,23600.0,73.5995,73.633,73.5576,73.5744,23600.0
2015-03-31 13:00:00,87.83,87.95,87.83,87.94,16100.0,73.5576,73.6581,73.5576,73.6498,16100.0
2015-03-31 13:05:00,87.94,88.11,87.94,88.07,20500.0,73.6498,73.7921,73.6498,73.7586,20500.0
2015-03-31 13:10:00,88.06,88.1,88.02,88.09,12500.0,73.7503,73.7838,73.7168,73.7754,12500.0
2015-03-31 13:15:00,88.09,88.15,88.09,88.12,18600.0,73.7754,73.8256,73.7754,73.8005,18600.0
2015-03-31 13:20:00,88.12,88.16,88.11,88.14,6300.0,73.8005,73.834,73.7921,73.8173,6300.0
2015-03-31 13:25:00,88.15,88.19,88.07,88.09,15100.0,73.8256,73.8591,73.7586,73.7754,15100.0
2015-03-31 13:30:00,88.12,88.27,88.1,88.24,20900.0,73.8005,73.9261,73.7838,73.901,20900.0
2015-03-31 13:35:00,88.21,88.23,88.13,88.21,25300.0,73.8759,73.8926,73.8089,73.8759,25300.0
2015-03-31 13:40:00,88.2,88.25,88.2,88.23,14800.0,73.8675,73.9094,73.8675,73.8926,14800.0
2015-03-31 13:45:00,88.23,88.23,88.11,88.13,20800.0,73.8926,73.8926,73.7921,73.8089,20800.0
2015-03-31 13:50:00,88.14,88.19,87.94,87.94,19600.0,73.8173,73.8591,73.6498,73.6498,19600.0
2015-03-31 13:55:00,87.95,88.0,87.91,87.99,11600.0,73.6581,73.7,73.6246,73.6916,11600.0
2015-03-31 14:00:00,87.97,87.98,87.91,87.91,37100.0,73.6749,73.6833,73.6246,73.6246,37100.0
2015-03-31 14:05:00,87.9,87.92,87.87,87.9,38000.0,73.6163,73.633,73.5911,73.6163,38000.0
2015-03-31 14:10:00,87.91,87.97,87.9,87.92,16300.0,73.6246,73.6749,73.6163,73.633,16300.0
2015-03-31 14:15:00,87.9,87.9,87.84,87.86,12100.0,73.6163,73.6163,73.566,73.5828,12100.0
2015-03-31 14:20:00,87.85,87.86,87.8,87.84,21700.0,73.5744,73.5828,73.5325,73.566,21700.0
2015-03-31 14:25:00,87.83,87.83,87.68,87.75,22100.0,73.5576,73.5576,73.432,73.4906,22100.0
2015-03-31 14:30:00,87.73,87.75,87.66,87.68,15900.0,73.4739,73.4906,73.4153,73.432,15900.0
2015-03-31 14:35:00,87.69,87.8,87.69,87.78,16900.0,73.4404,73.5325,73.4404,73.5158,16900.0
2015-03-31 14:40:00,87.78,87.78,87.71,87.77,28300.0,73.5158,73.5158,73.4571,73.5074,28300.0
2015-03-31 14:45:00,87.77,87.92,87.75,87.92,24800.0,73.5074,73.633,73.4906,73.633,24800.0
2015-03-31 14:50:00,87.94,87.95,87.83,87.87,31000.0,73.6498,73.6581,73.5576,73.5911,31000.0
2015-03-31 14:55:00,87.87,87.99,87.87,87.94,18800.0,73.5911,73.6916,73.5911,73.6498,18800.0
2015-03-31 15:00:00,87.94,87.94,87.72,87.76,23900.0,73.6498,73.6498,73.4655,73.499,23900.0
2015-03-31 15:05:00,87.76,87.83,87.74,87.79,53700.0,73.499,73.5576,73.4823,73.5241,53700.0
2015-03-31 15:10:00,87.8,87.81,87.68,87.68,25500.0,73.5325,73.5409,73.432,73.432,25500.0
2015-03-31 15:15:00,87.67,87.74,87.61,87.72,50100.0,73.4236,73.4823,73.3734,73.4655,50100.0
2015-03-31 15:20:00,87.73,87.76,87.61,87.65,29800.0,73.4739,73.499,73.3734,73.4069,29800.0
2015-03-31 15:25:00,87.63,87.66,87.58,87.58,34500.0,73.3901,73.4153,73.3483,73.3483,34500.0
2015-03-31 15:30:00,87.59,87.62,87.52,87.53,52800.0,73.3566,73.3818,73.298,73.3064,52800.0
2015-03-31 15:35:00,87.53,87.59,87.5,87.56,48700.0,73.3064,73.3566,73.2813,73.3315,48700.0
2015-03-31 15:40:00,87.55,87.67,87.53,87.6,38800.0,73.3231,73.4236,73.3064,73.365,38800.0
2015-03-31 15:45:00,87.59,87.79,87.54,87.78,84500.0,73.3566,73.5241,73.3148,73.5158,84500.0
2015-03-31 15:50:00,87.77,87.77,87.65,87.74,79000.0,73.5074,73.5074,73.4069,73.4823,79000.0
2015-03-31 15:55:00,87.73,87.84,87.67,87.68,113300.0,73.4739,73.566,73.4236,73.432,113300.0
2015-04-01 09:30:00,87.76,88.11,87.6,88.0,112200.0,73.499,73.7921,73.365,73.7,112200.0
2015-04-01 09:35:00,88.0,88.18,87.8,88.04,102200.0,73.7,73.8508,73.5325,73.7335,102200.0
2015-04-01 09:40:00,88.02,88.06,87.75,87.82,90900.0,73.7168,73.7503,73.4906,73.5493,90900.0
2015-04-01 09:45:00,87.8,87.94,87.72,87.81,58200.0,73.5325,73.6498,73.4655,73.5409,58200.0
2015-04-01 09:50:00,87.82,87.85,87.73,87.8,27000.0,73.5493,73.5744,73.4739,73.5325,27000.0
2015-04-01 09:55:00,87.78,87.87,87.74,87.8,34800.0,73.5158,73.5911,73.4823,73.5325,34800.0
2015-04-01 10:00:00,87.76,87.95,87.71,87.82,45100.0,73.499,73.6581,73.4571,73.5493,45100.0
2015-04-01 10:05:00,87.82,87.85,87.72,87.79,33500.0,73.5493,73.5744,73.4655,73.5241,33500.0
2015-04-01 10:10:00,87.79,87.88,87.73,87.74,24100.0,73.5241,73.5995,73.4739,73.4823,24100.0
2015-04-01 10:15:00,87.74,87.82,87.67,87.7,38400.0,73.4823,73.5493,73.4236,73.4488,38400.0
2015-04-01 10:20:00,87.7,87.92,87.7,87.92,39600.0,73.4488,73.633,73.4488,73.633,39600.0
2015-04-01 10:25:00,87.93,88.0,87.85,87.87,12400.0,73.6414,73.7,73.5744,73.5911,12400.0
2015-04-01 10:30:00,87.88,88.02,87.88,87.93,25300.0,73.5995,73.7168,73.5995,73.6414,25300.0
2015-04-01 10:35:00,87.92,87.96,87.89,87.91,19400.0,73.633,73.6665,73.6079,73.6246,19400.0
2015-04-01 10:40:00,87.91,88.0,87.9,88.0,24400.0,73.6246,73.7,73.6163,73.7,24400.0
2015-04-01 10:45:00,87.99,88.12,87.99,88.12,22500.0,73.6916,73.8005,73.6916,73.8005,22500.0
2015-04-01 10:50:00,88.14,88.28,88.04,88.09,37900.0,73.8173,73.9345,73.7335,73.7754,37900.0
2015-04-01 10:55:00,88.07,88.24,88.07,88.19,63000.0,73.7586,73.901,73.7586,73.8591,63000.0
2015-04-01 11:00:00,88.19,88.26,88.14,88.19,54300.0,73.8591,73.9178,73.8173,73.8591,54300.0
2015-04-01 11:05:00,88.2,88.35,88.19,88.35,61400.0,73.8675,73.9931,73.8591,73.9931,61400.0
2015-04-01 11:10:00,88.36,88.53,88.34,88.51,58100.0,74.0015,74.1439,73.9848,74.1271,58100.0
2015-04-01 11:15:00,88.5,88.51,88.4,88.4,23400.0,74.1188,74.1271,74.035,74.035,23400.0
2015-04-01 11:20:00,88.41,88.45,88.29,88.4,43700.0,74.0434,74.0769,73.9429,74.035,43700.0
2015-04-01 11:25:00,88.39,88.43,88.17,88.23,43100.0,74.0266,74.0601,73.8424,73.8926,43100.0
2015-04-01 11:30:00,88.23,88.28,88.18,88.23,24100.0,73.8926,73.9345,73.8508,73.8926,24100.0
2015-04-01 11:35:00,88.21,88.24,88.16,88.2,27900.0,73.8759,73.901,73.834,73.8675,27900.0
2015-04-01 11:40:00,88.19,88.42,88.19,88.33,56500.0,73.8591,74.0518,73.8591,73.9764,56500.0
2015-04-01 11:45:00,88.34,88.4,88.31,88.32,14900.0,73.9848,74.035,73.9596,73.968,14900.0
2015-04-01 11:50:00,88.33,88.36,88.28,88.35,23100.0,73.9764,74.0015,73.9345,73.9931,23100.0
2015-04-01 11:55:00,88.34,88.36,88.2,88.23,27700.0,73.9848,74.0015,73.8675,73.8926,27700.0
2015-04-01 12:00:00,88.23,88.23,88.07,88.09,23100.0,73.8926,73.8926,73.7586,73.7754,23100.0
2015-04-01 12:05:00,88.1,88.14,88.06,88.12,28500.0,73.7838,73.8173,73.7503,73.8005,28500.0
2015-04-01 12:10:00,88.13,88.16,88.02,88.07,38200.0,73.8089,73.834,73.7168,73.7586,38200.0
2015-04-01 12:15:00,88.07,88.11,88.02,88.09,20800.0,73.7586,73.7921,73.7168,73.7754,20800.0
2015-04-01 12:20:00,88.09,88.12,88.04,88.12,26500.0,73.7754,73.8005,73.7335,73.8005,26500.0
2015-04-01 12:25:00,88.12,88.21,88.09,88.1,25200.0,73.8005,73.8759,73.7754,73.7838,25200.0
2015-04-01 12:30:00,88.09,88.1,88.04,88.07,18300.0,73.7754,73.7838,73.7335,73.7586,18300.0
2015-04-01 12:35:00,88.06,88.08,88.01,88.08,10100.0,73.7503,73.767,73.7084,73.767,10100.0
2015-04-01 12:40:00,88.08,88.16,88.07,88.07,5500.0,73.767,73.834,73.7586,73.7586,5500.0
2015-04-01 12:45:00,88.07,88.12,88.0,88.06,16000.0,73.7586,73.8005,73.7,73.7503,16000.0
2015-04-01 12:50:00,88.06,88.17,88.06,88.11,20200.0,73.7503,73.8424,73.7503,73.7921,20200.0
2015-04-01 12:55:00,88.12,88.16,88.1,88.11,16800.0,73.8005,73.834,73.7838,73.7921,16800.0
2015-04-01 13:00:00,88.11,88.13,88.04,88.06,12300.0,73.7921,73.8089,73.7335,73.7503,12300.0
2015-04-01 13:05:00,88.08,88.15,88.08,88.15,29300.0,73.767,73.8256,73.767,73.8256,29300.0
2015-04-01 13:10:00,88.15,88.15,88.1,88.12,17800.0,73.8256,73.8256,73.7838,73.8005,17800.0
2015-04-01 13:15:00,88.12,88.12,88.05,88.06,6800.0,73.8005,73.8005,73.7419,73.7503,6800.0
2015-04-01 13:20:00,88.04,88.08,87.98,87.99,17900.0,73.7335,73.767,73.6833,73.6916,17900.0
2015-04-01 13:25:00,88.0,88.03,87.95,88.02,20800.0,73.7,73.7251,73.6581,73.7168,20800.0
2015-04-01 13:30:00,88.02,88.07,88.0,88.03,17100.0,73.7168,73.7586,73.7,73.7251,17100.0
2015-04-01 13:35:00,88.04,88.05,88.0,88.04,16100.0,73.7335,73.7419,73.7,73.7335,16100.0
2015-04-01 13:40:00,88.04,88.05,88.0,88.04,18200.0,73.7335,73.7419,73.7,73.7335,18200.0
2015-04-01 13:45:00,88.04,88.05,87.96,88.0,18500.0,73.7335,73.7419,73.6665,73.7,18500.0
2015-04-01 13:50:00,88.0,88.03,87.94,87.97,16200.0,73.7,73.7251,73.6498,73.6749,16200.0
2015-04-01 13:55:00,87.97,88.04,87.96,87.98,22200.0,73.6749,73.7335,73.6665,73.6833,22200.0
2015-04-01 14:00:00,87.99,88.0,87.9,87.9,14000.0,73.6916,73.7,73.6163,73.6163,14000.0
2015-04-01 14:05:00,87.91,88.02,87.85,87.94,40300.0,73.6246,73.7168,73.5744,73.6498,40300.0
2015-04-01 14:10:00,87.95,87.99,87.83,87.85,23300.0,73.6581,73.6916,73.5576,73.5744,23300.0
2015-04-01 14:15:00,87.83,87.84,87.76,87.8,19500.0,73.5576,73.566,73.499,73.5325,19500.0
2015-04-01 14:20:00,87.8,87.86,87.76,87.81,14000.0,73.5325,73.5828,73.499,73.5409,14000.0
2015-04-01 14:25:00,87.8,87.8,87.7,87.71,17100.0,73.5325,73.5325,73.4488,73.4571,17100.0
2015-04-01 14:30:00,87.7,87.74,87.67,87.68,24000.0,73.4488,73.4823,73.4236,73.432,24000.0
2015-04-01 14:35:00,87.68,87.73,87.65,87.69,20300.0,73.432,73.4739,73.4069,73.4404,20300.0
2015-04-01 14:40:00,87.68,87.75,87.64,87.7,30400.0,73.432,73.4906,73.3985,73.4488,30400.0
2015-04-01 14:45:00,87.69,87.8,87.67,87.8,21400.0,73.4404,73.5325,73.4236,73.5325,21400.0
2015-04-01 14:50:00,87.79,87.82,87.74,87.75,23500.0,73.5241,73.5493,73.4823,73.4906,23500.0
2015-04-01 14:55:00,87.74,87.76,87.7,87.73,22900.0,73.4823,73.499,73.4488,73.4739,22900.0
2015-04-01 15:00:00,87.74,87.79,87.71,87.71,29700.0,73.4823,73.5241,73.4571,73.4571,29700.0
2015-04-01 15:05:00,87.71,87.71,87.48,87.48,43100.0,73.4571,73.4571,73.2645,73.2645,43100.0
2015-04-01 15:10:00,87.49,87.6,87.49,87.59,37200.0,73.2729,73.365,73.2729,73.3566,37200.0
2015-04-01 15:15:00,87.58,87.6,87.51,87.56,70900.0,73.3483,73.365,73.2896,73.3315,70900.0
2015-04-01 15:20:00,87.56,87.62,87.54,87.6,59300.0,73.3315,73.3818,73.3148,73.365,59300.0
2015-04-01 15:25:00,87.59,87.62,87.56,87.59,45700.0,73.3566,73.3818,73.3315,73.3566,45700.0
2015-04-01 15:30:00,87.58,87.63,87.58,87.61,52100.0,73.3483,73.3901,73.3483,73.3734,52100.0
2015-04-01 15:35:00,87.62,87.75,87.62,87.64,45600.0,73.3818,73.4906,73.3818,73.3985,45600.0
2015-04-01 15:40:00,87.63,87.65,87.53,87.54,97600.0,73.3901,73.4069,73.3064,73.3148,97600.0
2015-04-01 15:45:00,87.53,87.6,87.48,87.55,77100.0,73.3064,73.365,73.2645,73.3231,77100.0
2015-04-01 15:50:00,87.56,87.57,87.49,87.5,86500.0,73.3315,73.3399,73.2729,73.2813,86500.0
2015-04-01 15:55:00,87.49,87.63,87.48,87.61,132700.0,73.2729,73.3901,73.2645,73.3734,132700.0
2015-04-02 09:30:00,87.47,87.99,87.47,87.98,52400.0,73.2561,73.6916,73.2561,73.6833,52400.0
2015-04-02 09:35:00,87.94,88.11,87.93,87.96,22100.0,73.6498,73.7921,73.6414,73.6665,22100.0
2015-04-02 09:40:00,87.93,88.15,87.93,88.06,19400.0,73.6414,73.8256,73.6414,73.7503,19400.0
2015-04-02 09:45:00,88.08,88.4,88.05,88.37,35800.0,73.767,74.035,73.7419,74.0099,35800.0
2015-04-02 09:50:00,88.38,88.52,88.37,88.46,20300.0,74.0183,74.1355,74.0099,74.0853,20300.0
2015-04-02 09:55:00,88.49,88.52,88.35,88.47,16900.0,74.1104,74.1355,73.9931,74.0936,16900.0
2015-04-02 10:00:00,88.46,88.48,88.41,88.43,13600.0,74.0853,74.102,74.0434,74.0601,13600.0
2015-04-02 10:05:00,88.45,88.55,88.43,88.48,16100.0,74.0769,74.1606,74.0601,74.102,16100.0
2015-04-02 10:10:00,88.5,88.51,88.35,88.4,19900.0,74.1188,74.1271,73.9931,74.035,19900.0
2015-04-02 10:15:00,88.37,88.45,88.37,88.43,11000.0,74.0099,74.0769,74.0099,74.0601,11000.0
2015-04-02 10:20:00,88.45,88.54,88.42,88.52,15200.0,74.0769,74.1523,74.0518,74.1355,15200.0
2015-04-02 10:25:00,88.52,88.54,88.46,88.47,17900.0,74.1355,74.1523,74.0853,74.0936,17900.0
2015-04-02 10:30:00,88.48,88.51,88.43,88.48,18500.0,74.102,74.1271,74.0601,74.102,18500.0
2015-04-02 10:35:00,88.47,88.49,88.41,88.41,14300.0,74.0936,74.1104,74.0434,74.0434,14300.0
2015-04-02 10:40:00,88.4,88.49,88.34,88.4,15200.0,74.035,74.1104,73.9848,74.035,15200.0
2015-04-02 10:45:00,88.41,88.46,88.38,88.46,9600.0,74.0434,74.0853,74.0183,74.0853,9600.0
2015-04-02 10:50:00,88.45,88.45,88.39,88.44,8000.0,74.0769,74.0769,74.0266,74.0685,8000.0
2015-04-02 10:55:00,88.44,88.48,88.42,88.47,11900.0,74.0685,74.102,74.0518,74.0936,11900.0
2015-04-02 11:00:00,88.47,88.6,88.44,88.59,21600.0,74.0936,74.2025,74.0685,74.1941,21600.0
2015-04-02 11:05:00,88.58,88.58,88.47,88.47,6700.0,74.1858,74.1858,74.0936,74.0936,6700.0
2015-04-02 11:10:00,88.47,88.47,88.4,88.4,6400.0,74.0936,74.0936,74.035,74.035,6400.0
2015-04-02 11:15:00,88.39,88.5,88.38,88.5,11600.0,74.0266,74.1188,74.0183,74.1188,11600.0
2015-04-02 11:20:00,88.51,88.59,88.5,88.59,10200.0,74.1271,74.1941,74.1188,74.1941,10200.0
2015-04-02 11:25:00,88.59,88.61,88.47,88.53,33600.0,74.1941,74.2109,74.0936,74.1439,33600.0
2015-04-02 11:30:00,88.52,88.54,88.39,88.39,19600.0,74.1355,74.1523,74.0266,74.0266,19600.0
2015-04-02 11:35:00,88.39,88.4,88.33,88.37,10500.0,74.0266,74.035,73.9764,74.0099,10500.0
2015-04-02 11:40:00,88.35,88.39,88.33,88.38,8000.0,73.9931,74.0266,73.9764,74.0183,8000.0
2015-04-02 11:45:00,88.38,88.38,88.3,88.3,10000.0,74.0183,74.0183,73.9513,73.9513,10000.0
2015-04-02 11:50:00,88.31,88.35,88.24,88.25,9100.0,73.9596,73.9931,73.901,73.9094,9100.0
2015-04-02 11:55:00,88.26,88.29,88.2,88.21,13000.0,73.9178,73.9429,73.8675,73.8759,13000.0
2015-04-02 12:00:00,88.2,88.24,88.13,88.14,17900.0,73.8675,73.901,73.8089,73.8173,17900.0
2015-04-02 12:05:00,88.15,88.19,88.08,88.17,14300.0,73.8256,73.8591,73.767,73.8424,14300.0
2015-04-02 12:10:00,88.17,88.17,88.09,88.09,19300.0,73.8424,73.8424,73.7754,73.7754,19300.0
2015-04-02 12:15:00,88.08,88.19,88.04,88.19,9700.0,73.767,73.8591,73.7335,73.8591,9700.0
2015-04-02 12:20:00,88.2,88.24,88.18,88.23,5400.0,73.8675,73.901,73.8508,73.8926,5400.0
2015-04-02 12:25:00,88.23,88.29,88.22,88.28,8400.0,73.8926,73.9429,73.8843,73.9345,8400.0
2015-04-02 12:30:00,88.27,88.35,88.26,88.34,19100.0,73.9261,73.9931,73.9178,73.9848,19100.0
2015-04-02 12:35:00,88.35,88.41,88.33,88.39,18600.0,73.9931,74.0434,73.9764,74.0266,18600.0
2015-04-02 12:40:00,88.39,88.41,88.31,88.34,8700.0,74.0266,74.0434,73.9596,73.9848,8700.0
2015-04-02 12:45:00,88.34,88.4,88.32,88.39,13200.0,73.9848,74.035,73.968,74.0266,13200.0
2015-04-02 12:50:00,88.4,88.43,88.39,88.43,9700.0,74.035,74.0601,74.0266,74.0601,9700.0
2015-04-02 12:55:00,88.44,88.45,88.42,88.42,11200.0,74.0685,74.0769,74.0518,74.0518,11200.0
2015-04-02 13:00:00,88.43,88.46,88.42,88.43,9900.0,74.0601,74.0853,74.0518,74.0601,9900.0
2015-04-02 13:05:00,88.44,88.44,88.41,88.41,7200.0,74.0685,74.0685,74.0434,74.0434,7200.0
2015-04-02 13:10:00,88.41,88.47,88.4,88.47,8600.0,74.0434,74.0936,74.035,74.0936,8600.0
2015-04-02 13:15:00,88.46,88.48,88.42,88.48,8900.0,74.0853,74.102,74.0518,74.102,8900.0
2015-04-02 13:20:00,88.48,88.52,88.45,88.45,8600.0,74.102,74.1355,74.0769,74.0769,8600.0
2015-04-02 13:25:00,88.44,88.48,88.38,88.39,9400.0,74.0685,74.102,74.0183,74.0266,9400.0
2015-04-02 13:30:00,88.41,88.45,88.39,88.4,15300.0,74.0434,74.0769,74.0266,74.035,15300.0
2015-04-02 13:35:00,88.39,88.45,88.37,88.44,12600.0,74.0266,74.0769,74.0099,74.0685,12600.0
2015-04-02 13:40:00,88.44,88.47,88.35,88.35,41000.0,74.0685,74.0936,73.9931,73.9931,41000.0
2015-04-02 13:45:00,88.35,88.39,88.32,88.37,22600.0,73.9931,74.0266,73.968,74.0099,22600.0
2015-04-02 13:50:00,88.37,88.39,88.35,88.38,7900.0,74.0099,74.0266,73.9931,74.0183,7900.0
2015-04-02 13:55:00,88.37,88.4,88.34,88.36,9800.0,74.0099,74.035,73.9848,74.0015,9800.0
2015-04-02 14:00:00,88.35,88.39,88.32,88.32,8400.0,73.9931,74.0266,73.968,73.968,8400.0
2015-04-02 14:05:00,88.31,88.32,88.27,88.31,7500.0,73.9596,73.968,73.9261,73.9596,7500.0
2015-04-02 14:10:00,88.3,88.31,88.25,88.27,16100.0,73.9513,73.9596,73.9094,73.9261,16100.0
2015-04-02 14:15:00,88.27,88.36,88.26,88.36,18000.0,73.9261,74.0015,73.9178,74.0015,18000.0
2015-04-02 14:20:00,88.36,88.37,88.28,88.3,12600.0,74.0015,74.0099,73.9345,73.9513,12600.0
2015-04-02 14:25:00,88.32,88.34,88.29,88.3,6900.0,73.968,73.9848,73.9429,73.9513,6900.0
2015-04-02 14:30:00,88.3,88.3,88.25,88.29,7300.0,73.9513,73.9513,73.9094,73.9429,7300.0
2015-04-02 14:35:00,88.31,88.31,88.07,88.07,12400.0,73.9596,73.9596,73.7586,73.7586,12400.0
2015-04-02 14:40:00,88.1,88.17,88.06,88.09,11000.0,73.7838,73.8424,73.7503,73.7754,11000.0
2015-04-02 14:45:00,88.09,88.1,87.99,88.01,13800.0,73.7754,73.7838,73.6916,73.7084,13800.0
2015-04-02 14:50:00,88.02,88.1,88.01,88.09,11100.0,73.7168,73.7838,73.7084,73.7754,11100.0
2015-04-02 14:55:00,88.09,88.09,88.05,88.08,9600.0,73.7754,73.7754,73.7419,73.767,9600.0
2015-04-02 15:00:00,88.06,88.07,88.0,88.07,20500.0,73.7503,73.7586,73.7,73.7586,20500.0
2015-04-02 15:05:00,88.07,88.11,88.06,88.06,23000.0,73.7586,73.7921,73.7503,73.7503,23000.0
2015-04-02 15:10:00,88.07,88.09,87.98,87.98,15300.0,73.7586,73.7754,73.6833,73.6833,15300.0
2015-04-02 15:15:00,87.98,87.99,87.92,87.92,19500.0,73.6833,73.6916,73.633,73.633,19500.0
2015-04-02 15:20:00,87.93,88.01,87.92,88.01,14600.0,73.6414,73.7084,73.633,73.7084,14600.0
2015-04-02 15:25:00,88.02,88.09,88.02,88.05,17200.0,73.7168,73.7754,73.7168,73.7419,17200.0
2015-04-02 15:30:00,88.06,88.09,88.04,88.04,15600.0,73.7503,73.7754,73.7335,73.7335,15600.0
2015-04-02 15:35:00,88.05,88.12,88.04,88.08,20300.0,73.7419,73.8005,73.7335,73.767,20300.0
2015-04-02 15:40:00,88.09,88.12,88.07,88.1,15000.0,73.7754,73.8005,73.7586,73.7838,15000.0
2015-04-02 15:45:00,88.1,88.19,88.1,88.16,41200.0,73.7838,73.8591,73.7838,73.834,41200.0
2015-04-02 15:50:00,88.14,88.16,88.08,88.09,35600.0,73.8173,73.834,73.767,73.7754,35600.0
2015-04-02 15:55:00,88.09,88.11,87.98,87.99,65400.0,73.7754,73.7921,73.6833,73.6916,65400.0
2015-04-06 09:30:00,88.02,88.37,87.8,88.13,172300.0,73.7168,74.0099,73.5325,73.8089,172300.0
2015-04-06 09:35:00,88.07,88.15,87.74,87.78,25100.0,73.7586,73.8256,73.4823,73.5158,25100.0
2015-04-06 09:40:00,87.8,88.06,87.8,87.93,44200.0,73.5325,73.7503,73.5325,73.6414,44200.0
2015-04-06 09:45:00,87.93,88.13,87.92,88.02,41900.0,73.6414,73.8089,73.633,73.7168,41900.0
2015-04-06 09:50:00,88.04,88.05,87.92,87.97,28900.0,73.7335,73.7419,73.633,73.6749,28900.0
2015-04-06 09:55:00,87.97,87.99,87.87,87.9,58400.0,73.6749,73.6916,73.5911,73.6163,58400.0
2015-04-06 10:00:00,87.91,87.96,87.87,87.88,30100.0,73.6246,73.6665,73.5911,73.5995,30100.0
2015-04-06 10:05:00,87.88,87.95,87.84,87.88,22700.0,73.5995,73.6581,73.566,73.5995,22700.0
2015-04-06 10:10:00,87.9,87.97,87.84,87.9,19200.0,73.6163,73.6749,73.566,73.6163,19200.0
2015-04-06 10:15:00,87.9,87.96,87.86,87.89,18400.0,73.6163,73.6665,73.5828,73.6079,18400.0
2015-04-06 10:20:00,87.88,88.09,87.87,88.02,38600.0,73.5995,73.7754,73.5911,73.7168,38600.0
2015-04-06 10:25:00,88.04,88.14,88.0,88.13,16800.0,73.7335,73.8173,73.7,73.8089,16800.0
2015-04-06 10:30:00,88.14,88.27,88.14,88.23,14200.0,73.8173,73.9261,73.8173,73.8926,14200.0
2015-04-06 10:35:00,88.23,88.28,88.22,88.25,15700.0,73.8926,73.9345,73.8843,73.9094,15700.0
2015-04-06 10:40:00,88.23,88.25,88.19,88.23,65400.0,73.8926,73.9094,73.8591,73.8926,65400.0
2015-04-06 10:45:00,88.22,88.28,88.22,88.26,19700.0,73.8843,73.9345,73.8843,73.9178,19700.0
2015-04-06 10:50:00,88.26,88.34,88.26,88.34,15800.0,73.9178,73.9848,73.9178,73.9848,15800.0
2015-04-06 10:55:00,88.34,88.43,88.34,88.39,27000.0,73.9848,74.0601,73.9848,74.0266,27000.0
2015-04-06 11:00:00,88.4,88.44,88.33,88.38,18700.0,74.035,74.0685,73.9764,74.0183,18700.0
2015-04-06 11:05:00,88.37,88.47,88.36,88.45,8600.0,74.0099,74.0936,74.0015,74.0769,8600.0
2015-04-06 11:10:00,88.45,88.47,88.39,88.4,15600.0,74.0769,74.0936,74.0266,74.035,15600.0
2015-04-06 11:15:00,88.41,88.47,88.38,88.46,10600.0,74.0434,74.0936,74.0183,74.0853,10600.0
2015-04-06 11:20:00,88.46,88.51,88.44,88.46,8700.0,74.0853,74.1271,74.0685,74.0853,8700.0
2015-04-06 11:25:00,88.46,88.51,88.45,88.48,11200.0,74.0853,74.1271,74.0769,74.102,11200.0
2015-04-06 11:30:00,88.48,88.51,88.46,88.47,10200.0,74.102,74.1271,74.0853,74.0936,10200.0
2015-04-06 11:35:00,88.47,88.61,88.45,88.6,17400.0,74.0936,74.2109,74.0769,74.2025,17400.0
2015-04-06 11:40:00,88.57,88.69,88.57,88.65,16300.0,74.1774,74.2779,74.1774,74.2444,16300.0
2015-04-06 11:45:00,88.64,88.7,88.63,88.64,9900.0,74.236,74.2863,74.2276,74.236,9900.0
2015-04-06 11:50:00,88.66,88.66,88.6,88.64,12400.0,74.2528,74.2528,74.2025,74.236,12400.0
2015-04-06 11:55:00,88.63,88.63,88.59,88.59,4300.0,74.2276,74.2276,74.1941,74.1941,4300.0
2015-04-06 12:00:00,88.59,88.59,88.54,88.55,9500.0,74.1941,74.1941,74.1523,74.1606,9500.0
2015-04-06 12:05:00,88.55,88.6,88.54,88.54,12700.0,74.1606,74.2025,74.1523,74.1523,12700.0
2015-04-06 12:10:00,88.54,88.58,88.52,88.57,7100.0,74.1523,74.1858,74.1355,74.1774,7100.0
2015-04-06 12:15:00,88.57,88.57,88.51,88.52,7600.0,74.1774,74.1774,74.1271,74.1355,7600.0
2015-04-06 12:20:00,88.51,88.6,88.51,88.6,15000.0,74.1271,74.2025,74.1271,74.2025,15000.0
2015-04-06 12:25:00,88.6,88.67,88.58,88.59,19600.0,74.2025,74.2611,74.1858,74.1941,19600.0
2015-04-06 12:30:00,88.59,88.62,88.55,88.58,14000.0,74.1941,74.2193,74.1606,74.1858,14000.0
2015-04-06 12:35:00,88.58,88.63,88.58,88.63,7600.0,74.1858,74.2276,74.1858,74.2276,7600.0
2015-04-06 12:40:00,88.63,88.65,88.59,88.61,6200.0,74.2276,74.2444,74.1941,74.2109,6200.0
2015-04-06 12:45:00,88.61,88.63,88.6,88.62,10200.0,74.2109,74.2276,74.2025,74.2193,10200.0
2015-04-06 12:50:00,88.62,88.63,88.58,88.63,7400.0,74.2193,74.2276,74.1858,74.2276,7400.0
2015-04-06 12:55:00,88.62,88.62,88.57,88.6,6200.0,74.2193,74.2193,74.1774,74.2025,6200.0
2015-04-06 13:00:00,88.59,88.62,88.56,88.6,12600.0,74.1941,74.2193,74.169,74.2025,12600.0
2015-04-06 13:05:00,88.61,88.64,88.6,88.62,10800.0,74.2109,74.236,74.2025,74.2193,10800.0
2015-04-06 13:10:00,88.62,88.62,88.6,88.61,17400.0,74.2193,74.2193,74.2025,74.2109,17400.0
2015-04-06 13:15:00,88.62,88.73,88.62,88.73,14600.0,74.2193,74.3114,74.2193,74.3114,14600.0
2015-04-06 13:20:00,88.72,88.75,88.71,88.75,9100.0,74.303,74.3281,74.2946,74.3281,9100.0
2015-04-06 13:25:00,88.76,88.79,88.74,88.77,9400.0,74.3365,74.3616,74.3198,74.3449,9400.0
2015-04-06 13:30:00,88.77,88.86,88.77,88.86,15100.0,74.3449,74.4203,74.3449,74.4203,15100.0
2015-04-06 13:35:00,88.84,88.88,88.82,88.86,10200.0,74.4035,74.437,74.3868,74.4203,10200.0
2015-04-06 13:40:00,88.87,88.91,88.87,88.89,8000.0,74.4286,74.4621,74.4286,74.4454,8000.0
2015-04-06 13:45:00,88.86,88.95,88.85,88.95,14300.0,74.4203,74.4956,74.4119,74.4956,14300.0
2015-04-06 13:50:00,88.95,88.99,88.92,88.99,19900.0,74.4956,74.5291,74.4705,74.5291,19900.0
2015-04-06 13:55:00,88.98,88.99,88.96,88.98,22200.0,74.5208,74.5291,74.504,74.5208,22200.0
2015-04-06 14:00:00,88.98,88.99,88.94,88.95,8900.0,74.5208,74.5291,74.4873,74.4956,8900.0
2015-04-06 14:05:00,88.94,88.95,88.9,88.9,13800.0,74.4873,74.4956,74.4538,74.4538,13800.0
2015-04-06 14:10:00,88.89,88.89,88.86,88.89,14300.0,74.4454,74.4454,74.4203,74.4454,14300.0
2015-04-06 14:15:00,88.89,88.94,88.88,88.93,7800.0,74.4454,74.4873,74.437,74.4789,7800.0
2015-04-06 14:20:00,88.93,88.98,88.92,88.98,9500.0,74.4789,74.5208,74.4705,74.5208,9500.0
2015-04-06 14:25:00,88.99,89.01,88.98,89.0,17600.0,74.5291,74.5459,74.5208,74.5375,17600.0
2015-04-06 14:30:00,89.0,89.05,88.99,89.04,22300.0,74.5375,74.5794,74.5291,74.571,22300.0
2015-04-06 14:35:00,89.04,89.05,88.97,88.97,22000.0,74.571,74.5794,74.5124,74.5124,22000.0
2015-04-06 14:40:00,88.98,88.98,88.87,88.88,23400.0,74.5208,74.5208,74.4286,74.437,23400.0
2015-04-06 14:45:00,88.88,88.95,88.87,88.95,15700.0,74.437,74.4956,74.4286,74.4956,15700.0
2015-04-06 14:50:00,88.93,88.94,88.86,88.87,12300.0,74.4789,74.4873,74.4203,74.4286,12300.0
2015-04-06 14:55:00,88.88,88.88,88.82,88.88,7600.0,74.437,74.437,74.3868,74.437,7600.0
2015-04-06 15:00:00,88.88,88.91,88.86,88.91,10800.0,74.437,74.4621,74.4203,74.4621,10800.0
2015-04-06 15:05:00,88.91,88.93,88.7,88.71,32700.0,74.4621,74.4789,74.2863,74.2946,32700.0
2015-04-06 15:10:00,88.72,88.82,88.69,88.82,16400.0,74.303,74.3868,74.2779,74.3868,16400.0
2015-04-06 15:15:00,88.82,88.83,88.7,88.72,25200.0,74.3868,74.3951,74.2863,74.303,25200.0
2015-04-06 15:20:00,88.72,88.76,88.66,88.67,16900.0,74.303,74.3365,74.2528,74.2611,16900.0
2015-04-06 15:25:00,88.67,88.71,88.59,88.64,16900.0,74.2611,74.2946,74.1941,74.236,16900.0
2015-04-06 15:30:00,88.64,88.74,88.63,88.72,15900.0,74.236,74.3198,74.2276,74.303,15900.0
2015-04-06 15:35:00,88.72,88.73,88.61,88.61,15500.0,74.303,74.3114,74.2109,74.2109,15500.0
2015-04-06 15:40:00,88.61,88.66,88.57,88.63,22200.0,74.2109,74.2528,74.1774,74.2276,22200.0
2015-04-06 15:45:00,88.61,88.61,88.49,88.53,30100.0,74.2109,74.2109,74.1104,74.1439,30100.0
2015-04-06 15:50:00,88.53,88.53,88.45,88.48,30300.0,74.1439,74.1439,74.0769,74.102,30300.0
2015-04-06 15:55:00,88.48,88.53,88.45,88.5,40900.0,74.102,74.1439,74.0769,74.1188,40900.0
2015-04-07 09:30:00,88.63,88.79,88.48,88.78,54400.0,74.2276,74.3616,74.102,74.3533,54400.0
2015-04-07 09:35:00,88.78,88.78,88.35,88.55,30700.0,74.3533,74.3533,73.9931,74.1606,30700.0
2015-04-07 09:40:00,88.53,88.73,88.49,88.63,27400.0,74.1439,74.3114,74.1104,74.2276,27400.0
2015-04-07 09:45:00,88.6,88.81,88.59,88.7,17100.0,74.2025,74.3784,74.1941,74.2863,17100.0
2015-04-07 09:50:00,88.71,88.74,88.62,88.71,9600.0,74.2946,74.3198,74.2193,74.2946,9600.0
2015-04-07 09:55:00,88.71,88.76,88.65,88.67,53500.0,74.2946,74.3365,74.2444,74.2611,53500.0
2015-04-07 10:00:00,88.69,88.74,88.59,88.6,17700.0,74.2779,74.3198,74.1941,74.2025,17700.0
2015-04-07 10:05:00,88.62,88.63,88.43,88.55,13100.0,74.2193,74.2276,74.0601,74.1606,13100.0
2015-04-07 10:10:00,88.55,88.63,88.47,88.59,17700.0,74.1606,74.2276,74.0936,74.1941,17700.0
2015-04-07 10:15:00,88.58,88.82,88.57,88.82,13600.0,74.1858,74.3868,74.1774,74.3868,13600.0
2015-04-07 10:20:00,88.8,88.86,88.77,88.83,16800.0,74.37,74.4203,74.3449,74.3951,16800.0
2015-04-07 10:25:00,88.85,88.87,88.72,88.72,15200.0,74.4119,74.4286,74.303,74.303,15200.0
2015-04-07 10:30:00,88.74,88.88,88.73,88.84,13900.0,74.3198,74.437,74.3114,74.4035,13900.0
2015-04-07 10:35:00,88.84,88.95,88.83,88.91,10100.0,74.4035,74.4956,74.3951,74.4621,10100.0
2015-04-07 10:40:00,88.92,88.97,88.91,88.95,10900.0,74.4705,74.5124,74.4621,74.4956,10900.0
2015-04-07 10:45:00,88.97,89.02,88.9,88.92,14800.0,74.5124,74.5543,74.4538,74.4705,14800.0
2015-04-07 10:50:00,88.89,88.89,88.77,88.81,16700.0,74.4454,74.4454,74.3449,74.3784,16700.0
2015-04-07 10:55:00,88.82,88.85,88.76,88.81,17800.0,74.3868,74.4119,74.3365,74.3784,17800.0
2015-04-07 11:00:00,88.8,88.83,88.72,88.72,19800.0,74.37,74.3951,74.303,74.303,19800.0
2015-04-07 11:05:00,88.72,88.75,88.61,88.61,21400.0,74.303,74.3281,74.2109,74.2109,21400.0
2015-04-07 11:10:00,88.62,88.65,88.59,88.59,21000.0,74.2193,74.2444,74.1941,74.1941,21000.0
2015-04-07 11:15:00,88.59,88.6,88.52,88.53,12800.0,74.1941,74.2025,74.1355,74.1439,12800.0
2015-04-07 11:20:00,88.51,88.54,88.48,88.51,14200.0,74.1271,74.1523,74.102,74.1271,14200.0
2015-04-07 11:25:00,88.51,88.59,88.51,88.55,18700.0,74.1271,74.1941,74.1271,74.1606,18700.0
2015-04-07 11:30:00,88.56,88.62,88.55,88.61,10600.0,74.169,74.2193,74.1606,74.2109,10600.0
2015-04-07 11:35:00,88.6,88.67,88.59,88.64,10000.0,74.2025,74.2611,74.1941,74.236,10000.0
2015-04-07 11:40:00,88.64,88.67,88.62,88.62,10200.0,74.236,74.2611,74.2193,74.2193,10200.0
2015-04-07 11:45:00,88.63,88.64,88.58,88.6,9600.0,74.2276,74.236,74.1858,74.2025,9600.0
2015-04-07 11:50:00,88.6,88.63,88.56,88.59,18700.0,74.2025,74.2276,74.169,74.1941,18700.0
2015-04-07 11:55:00,88.6,88.6,88.51,88.51,14400.0,74.2025,74.2025,74.1271,74.1271,14400.0
2015-04-07 12:00:00,88.52,88.53,88.48,88.51,17100.0,74.1355,74.1439,74.102,74.1271,17100.0
2015-04-07 12:05:00,88.52,88.59,88.51,88.56,16000.0,74.1355,74.1941,74.1271,74.169,16000.0
2015-04-07 12:10:00,88.56,88.57,88.52,88.54,14300.0,74.169,74.1774,74.1355,74.1523,14300.0
2015-04-07 12:15:00,88.55,88.58,88.51,88.52,20100.0,74.1606,74.1858,74.1271,74.1355,20100.0
2015-04-07 12:20:00,88.52,88.55,88.49,88.5,9000.0,74.1355,74.1606,74.1104,74.1188,9000.0
2015-04-07 12:25:00,88.5,88.5,88.43,88.47,23300.0,74.1188,74.1188,74.0601,74.0936,23300.0
2015-04-07 12:30:00,88.47,88.53,88.42,88.47,10000.0,74.0936,74.1439,74.0518,74.0936,10000.0
2015-04-07 12:35:00,88.46,88.49,88.42,88.47,8400.0,74.0853,74.1104,74.0518,74.0936,8400.0
2015-04-07 12:40:00,88.46,88.46,88.39,88.42,5000.0,74.0853,74.0853,74.0266,74.0518,5000.0
2015-04-07 12:45:00,88.41,88.41,88.28,88.28,7900.0,74.0434,74.0434,73.9345,73.9345,7900.0
2015-04-07 12:50:00,88.29,88.39,88.29,88.38,8200.0,73.9429,74.0266,73.9429,74.0183,8200.0
2015-04-07 12:55:00,88.37,88.38,88.35,88.35,5200.0,74.0099,74.0183,73.9931,73.9931,5200.0
2015-04-07 13:00:00,88.34,88.39,88.33,88.38,7100.0,73.9848,74.0266,73.9764,74.0183,7100.0
2015-04-07 13:05:00,88.39,88.42,88.37,88.41,7000.0,74.0266,74.0518,74.0099,74.0434,7000.0
2015-04-07 13:10:00,88.41,88.41,88.37,88.39,6200.0,74.0434,74.0434,74.0099,74.0266,6200.0
2015-04-07 13:15:00,88.38,88.47,88.38,88.47,7200.0,74.0183,74.0936,74.0183,74.0936,7200.0
2015-04-07 13:20:00,88.47,88.51,88.47,88.51,21800.0,74.0936,74.1271,74.0936,74.1271,21800.0
2015-04-07 13:25:00,88.53,88.56,88.5,88.56,10300.0,74.1439,74.169,74.1188,74.169,10300.0
2015-04-07 13:30:00,88.57,88.58,88.45,88.49,17900.0,74.1774,74.1858,74.0769,74.1104,17900.0
2015-04-07 13:35:00,88.48,88.53,88.48,88.5,9000.0,74.102,74.1439,74.102,74.1188,9000.0
2015-04-07 13:40:00,88.5,88.54,88.38,88.38,19200.0,74.1188,74.1523,74.0183,74.0183,19200.0
2015-04-07 13:45:00,88.37,88.38,88.29,88.31,32000.0,74.0099,74.0183,73.9429,73.9596,32000.0
2015-04-07 13:50:00,88.31,88.31,88.2,88.23,27700.0,73.9596,73.9596,73.8675,73.8926,27700.0
2015-04-07 13:55:00,88.23,88.39,88.22,88.37,13100.0,73.8926,74.0266,73.8843,74.0099,13100.0
2015-04-07 14:00:00,88.39,88.49,88.36,88.48,7300.0,74.0266,74.1104,74.0015,74.102,7300.0
2015-04-07 14:05:00,88.48,88.56,88.48,88.52,7800.0,74.102,74.169,74.102,74.1355,7800.0
2015-04-07 14:10:00,88.51,88.58,88.48,88.56,7300.0,74.1271,74.1858,74.102,74.169,7300.0
2015-04-07 14:15:00,88.54,88.55,88.49,88.54,8500.0,74.1523,74.1606,74.1104,74.1523,8500.0
2015-04-07 14:20:00,88.54,88.54,88.47,88.51,21100.0,74.1523,74.1523,74.0936,74.1271,21100.0
2015-04-07 14:25:00,88.51,88.54,88.49,88.54,8200.0,74.1271,74.1523,74.1104,74.1523,8200.0
2015-04-07 14:30:00,88.54,88.58,88.51,88.57,7500.0,74.1523,74.1858,74.1271,74.1774,7500.0
2015-04-07 14:35:00,88.58,88.58,88.56,88.58,6000.0,74.1858,74.1858,74.169,74.1858,6000.0
2015-04-07 14:40:00,88.59,88.62,88.53,88.53,8800.0,74.1941,74.2193,74.1439,74.1439,8800.0
2015-04-07 14:45:00,88.53,88.54,88.43,88.48,11700.0,74.1439,74.1523,74.0601,74.102,11700.0
2015-04-07 14:50:00,88.48,88.54,88.48,88.51,8700.0,74.102,74.1523,74.102,74.1271,8700.0
2015-04-07 14:55:00,88.51,88.51,88.48,88.48,8500.0,74.1271,74.1271,74.102,74.102,8500.0
2015-04-07 15:00:00,88.5,88.51,88.42,88.45,13000.0,74.1188,74.1271,74.0518,74.0769,13000.0
2015-04-07 15:05:00,88.46,88.51,88.45,88.46,16500.0,74.0853,74.1271,74.0769,74.0853,16500.0
2015-04-07 15:10:00,88.45,88.48,88.44,88.46,8700.0,74.0769,74.102,74.0685,74.0853,8700.0
2015-04-07 15:15:00,88.47,88.51,88.46,88.51,15300.0,74.0936,74.1271,74.0853,74.1271,15300.0
2015-04-07 15:20:00,88.51,88.51,88.4,88.4,19100.0,74.1271,74.1271,74.035,74.035,19100.0
2015-04-07 15:25:00,88.39,88.5,88.39,88.5,16200.0,74.0266,74.1188,74.0266,74.1188,16200.0
2015-04-07 15:30:00,88.5,88.5,88.44,88.46,32100.0,74.1188,74.1188,74.0685,74.0853,32100.0
2015-04-07 15:35:00,88.45,88.45,88.35,88.38,30600.0,74.0769,74.0769,73.9931,74.0183,30600.0
2015-04-07 15:40:00,88.38,88.44,88.32,88.44,43900.0,74.0183,74.0685,73.968,74.0685,43900.0
2015-04-07 15:45:00,88.45,88.5,88.42,88.47,59500.0,74.0769,74.1188,74.0518,74.0936,59500.0
2015-04-07 15:50:00,88.45,88.47,88.36,88.42,56300.0,74.0769,74.0936,74.0015,74.0518,56300.0
2015-04-07 15:55:00,88.43,88.47,88.41,88.44,92800.0,74.0601,74.0936,74.0434,74.0685,92800.0
2015-04-08 09:30:00,88.52,89.12,88.45,89.01,68100.0,74.1355,74.638,74.0769,74.5459,68100.0
2015-04-08 09:35:00,89.01,89.02,88.59,88.61,15400.0,74.5459,74.5543,74.1941,74.2109,15400.0
2015-04-08 09:40:00,88.62,88.69,88.45,88.57,16500.0,74.2193,74.2779,74.0769,74.1774,16500.0
2015-04-08 09:45:00,88.57,88.83,88.56,88.8,23400.0,74.1774,74.3951,74.169,74.37,23400.0
2015-04-08 09:50:00,88.81,88.81,88.64,88.71,15900.0,74.3784,74.3784,74.236,74.2946,15900.0
2015-04-08 09:55:00,88.71,88.74,88.56,88.57,19100.0,74.2946,74.3198,74.169,74.1774,19100.0
2015-04-08 10:00:00,88.6,88.76,88.52,88.59,20800.0,74.2025,74.3365,74.1355,74.1941,20800.0
2015-04-08 10:05:00,88.58,88.62,88.51,88.57,16400.0,74.1858,74.2193,74.1271,74.1774,16400.0
2015-04-08 10:10:00,88.54,88.72,88.51,88.69,32500.0,74.1523,74.303,74.1271,74.2779,32500.0
2015-04-08 10:15:00,88.68,88.79,88.68,88.78,24600.0,74.2695,74.3616,74.2695,74.3533,24600.0
2015-04-08 10:20:00,88.77,88.91,88.74,88.9,15900.0,74.3449,74.4621,74.3198,74.4538,15900.0
2015-04-08 10:25:00,88.89,88.92,88.82,88.86,16900.0,74.4454,74.4705,74.3868,74.4203,16900.0
2015-04-08 10:30:00,88.87,88.87,88.72,88.77,12300.0,74.4286,74.4286,74.303,74.3449,12300.0
2015-04-08 10:35:00,88.74,88.79,88.65,88.74,18900.0,74.3198,74.3616,74.2444,74.3198,18900.0
2015-04-08 10:40:00,88.72,88.74,88.5,88.6,38600.0,74.303,74.3198,74.1188,74.2025,38600.0
2015-04-08 10:45:00,88.58,88.59,88.49,88.52,33700.0,74.1858,74.1941,74.1104,74.1355,33700.0
2015-04-08 10:50:00,88.5,88.55,88.5,88.53,6200.0,74.1188,74.1606,74.1188,74.1439,6200.0
2015-04-08 10:55:00,88.53,88.56,88.49,88.49,10700.0,74.1439,74.169,74.1104,74.1104,10700.0
2015-04-08 11:00:00,88.49,88.49,88.42,88.49,13500.0,74.1104,74.1104,74.0518,74.1104,13500.0
2015-04-08 11:05:00,88.49,88.57,88.49,88.54,12100.0,74.1104,74.1774,74.1104,74.1523,12100.0
2015-04-08 11:10:00,88.54,88.55,88.4,88.41,11100.0,74.1523,74.1606,74.035,74.0434,11100.0
2015-04-08 11:15:00,88.4,88.61,88.4,88.6,13600.0,74.035,74.2109,74.035,74.2025,13600.0
2015-04-08 11:20:00,88.6,88.61,88.53,88.56,9800.0,74.2025,74.2109,74.1439,74.169,9800.0
2015-04-08 11:25:00,88.56,88.57,88.5,88.51,11500.0,74.169,74.1774,74.1188,74.1271,11500.0
2015-04-08 11:30:00,88.51,88.52,88.35,88.35,8000.0,74.1271,74.1355,73.9931,73.9931,8000.0
2015-04-08 11:35:00,88.35,88.4,88.31,88.36,13200.0,73.9931,74.035,73.9596,74.0015,13200.0
2015-04-08 11:40:00,88.35,88.45,88.33,88.45,9900.0,73.9931,74.0769,73.9764,74.0769,9900.0
2015-04-08 11:45:00,88.46,88.51,88.45,88.46,10000.0,74.0853,74.1271,74.0769,74.0853,10000.0
2015-04-08 11:50:00,88.46,88.46,88.37,88.43,7100.0,74.0853,74.0853,74.0099,74.0601,7100.0
2015-04-08 11:55:00,88.41,88.41,88.29,88.31,18700.0,74.0434,74.0434,73.9429,73.9596,18700.0
2015-04-08 12:00:00,88.31,88.31,88.18,88.2,13500.0,73.9596,73.9596,73.8508,73.8675,13500.0
2015-04-08 12:05:00,88.2,88.23,88.15,88.16,13800.0,73.8675,73.8926,73.8256,73.834,13800.0
2015-04-08 12:10:00,88.16,88.16,88.05,88.05,20700.0,73.834,73.834,73.7419,73.7419,20700.0
2015-04-08 12:15:00,88.05,88.07,88.02,88.04,13000.0,73.7419,73.7586,73.7168,73.7335,13000.0
2015-04-08 12:20:00,88.05,88.06,88.0,88.02,11500.0,73.7419,73.7503,73.7,73.7168,11500.0
2015-04-08 12:25:00,88.01,88.02,87.91,87.91,22900.0,73.7084,73.7168,73.6246,73.6246,22900.0
2015-04-08 12:30:00,87.91,87.93,87.83,87.84,24400.0,73.6246,73.6414,73.5576,73.566,24400.0
2015-04-08 12:35:00,87.85,87.86,87.76,87.76,34700.0,73.5744,73.5828,73.499,73.499,34700.0
2015-04-08 12:40:00,87.76,87.86,87.75,87.8,16900.0,73.499,73.5828,73.4906,73.5325,16900.0
2015-04-08 12:45:00,87.79,87.79,87.75,87.76,14400.0,73.5241,73.5241,73.4906,73.499,14400.0
2015-04-08 12:50:00,87.78,87.78,87.68,87.68,24000.0,73.5158,73.5158,73.432,73.432,24000.0
2015-04-08 12:55:00,87.69,87.74,87.65,87.7,28600.0,73.4404,73.4823,73.4069,73.4488,28600.0
2015-04-08 13:00:00,87.72,87.72,87.63,87.64,25700.0,73.4655,73.4655,73.3901,73.3985,25700.0
2015-04-08 13:05:00,87.63,87.65,87.57,87.64,29500.0,73.3901,73.4069,73.3399,73.3985,29500.0
2015-04-08 13:10:00,87.65,87.72,87.64,87.64,14500.0,73.4069,73.4655,73.3985,73.3985,14500.0
2015-04-08 13:15:00,87.64,87.65,87.56,87.59,17900.0,73.3985,73.4069,73.3315,73.3566,17900.0
2015-04-08 13:20:00,87.6,87.63,87.57,87.62,12100.0,73.365,73.3901,73.3399,73.3818,12100.0
2015-04-08 13:25:00,87.63,87.65,87.62,87.64,8600.0,73.3901,73.4069,73.3818,73.3985,8600.0
2015-04-08 13:30:00,87.65,87.69,87.64,87.68,13800.0,73.4069,73.4404,73.3985,73.432,13800.0
2015-04-08 13:35:00,87.67,87.68,87.57,87.6,21000.0,73.4236,73.432,73.3399,73.365,21000.0
2015-04-08 13:40:00,87.6,87.6,87.54,87.59,16400.0,73.365,73.365,73.3148,73.3566,16400.0
2015-04-08 13:45:00,87.6,87.62,87.58,87.6,17500.0,73.365,73.3818,73.3483,73.365,17500.0
2015-04-08 13:50:00,87.59,87.73,87.59,87.71,13300.0,73.3566,73.4739,73.3566,73.4571,13300.0
2015-04-08 13:55:00,87.71,87.73,87.67,87.68,5800.0,73.4571,73.4739,73.4236,73.432,5800.0
2015-04-08 14:00:00,87.68,87.69,87.52,87.54,34700.0,73.432,73.4404,73.298,73.3148,34700.0
2015-04-08 14:05:00,87.55,87.6,87.4,87.4,43100.0,73.3231,73.365,73.1975,73.1975,43100.0
2015-04-08 14:10:00,87.4,87.74,87.39,87.71,22100.0,73.1975,73.4823,73.1891,73.4571,22100.0
2015-04-08 14:15:00,87.7,87.84,87.68,87.74,17700.0,73.4488,73.566,73.432,73.4823,17700.0
2015-04-08 14:20:00,87.76,87.85,87.76,87.77,50300.0,73.499,73.5744,73.499,73.5074,50300.0
2015-04-08 14:25:00,87.77,87.8,87.72,87.75,36100.0,73.5074,73.5325,73.4655,73.4906,36100.0
2015-04-08 14:30:00,87.73,87.79,87.69,87.69,37800.0,73.4739,73.5241,73.4404,73.4404,37800.0
2015-04-08 14:35:00,87.71,87.71,87.62,87.67,18000.0,73.4571,73.4571,73.3818,73.4236,18000.0
2015-04-08 14:40:00,87.66,87.68,87.6,87.65,11900.0,73.4153,73.432,73.365,73.4069,11900.0
2015-04-08 14:45:00,87.68,87.76,87.68,87.76,18300.0,73.432,73.499,73.432,73.499,18300.0
2015-04-08 14:50:00,87.76,87.79,87.7,87.71,26100.0,73.499,73.5241,73.4488,73.4571,26100.0
2015-04-08 14:55:00,87.71,87.73,87.67,87.67,14100.0,73.4571,73.4739,73.4236,73.4236,14100.0
2015-04-08 15:00:00,87.68,87.79,87.68,87.79,37500.0,73.432,73.5241,73.432,73.5241,37500.0
2015-04-08 15:05:00,87.78,87.78,87.67,87.68,26700.0,73.5158,73.5158,73.4236,73.432,26700.0
2015-04-08 15:10:00,87.67,87.72,87.64,87.64,29100.0,73.4236,73.4655,73.3985,73.3985,29100.0
2015-04-08 15:15:00,87.63,87.7,87.63,87.7,23400.0,73.3901,73.4488,73.3901,73.4488,23400.0
2015-04-08 15:20:00,87.7,87.73,87.67,87.7,29700.0,73.4488,73.4739,73.4236,73.4488,29700.0
2015-04-08 15:25:00,87.7,87.79,87.7,87.73,14800.0,73.4488,73.5241,73.4488,73.4739,14800.0
2015-04-08 15:30:00,87.74,87.79,87.68,87.7,30200.0,73.4823,73.5241,73.432,73.4488,30200.0
2015-04-08 15:35:00,87.7,87.74,87.68,87.72,15900.0,73.4488,73.4823,73.432,73.4655,15900.0
2015-04-08 15:40:00,87.72,87.79,87.7,87.76,35100.0,73.4655,73.5241,73.4488,73.499,35100.0
2015-04-08 15:45:00,87.77,87.81,87.75,87.76,43300.0,73.5074,73.5409,73.4906,73.499,43300.0
2015-04-08 15:50:00,87.77,87.82,87.75,87.81,68900.0,73.5074,73.5493,73.4906,73.5409,68900.0
2015-04-08 15:55:00,87.81,87.85,87.77,87.83,80800.0,73.5409,73.5744,73.5074,73.5576,80800.0
2015-04-09 09:30:00,87.71,87.8,87.38,87.79,90300.0,73.4571,73.5325,73.1808,73.5241,90300.0
2015-04-09 09:35:00,87.79,87.99,87.71,87.84,46100.0,73.5241,73.6916,73.4571,73.566,46100.0
2015-04-09 09:40:00,87.85,87.98,87.83,87.91,21600.0,73.5744,73.6833,73.5576,73.6246,21600.0
2015-04-09 09:45:00,87.9,88.12,87.87,88.1,70900.0,73.6163,73.8005,73.5911,73.7838,70900.0
2015-04-09 09:50:00,88.1,88.14,87.95,88.04,49000.0,73.7838,73.8173,73.6581,73.7335,49000.0
2015-04-09 09:55:00,88.04,88.14,87.86,87.86,58400.0,73.7335,73.8173,73.5828,73.5828,58400.0
2015-04-09 10:00:00,87.88,87.99,87.87,87.98,42500.0,73.5995,73.6916,73.5911,73.6833,42500.0
2015-04-09 10:05:00,87.97,88.32,87.96,88.3,75600.0,73.6749,73.968,73.6665,73.9513,75600.0
2015-04-09 10:10:00,88.32,88.35,88.25,88.31,24100.0,73.968,73.9931,73.9094,73.9596,24100.0
2015-04-09 10:15:00,88.29,88.33,88.15,88.28,21500.0,73.9429,73.9764,73.8256,73.9345,21500.0
2015-04-09 10:20:00,88.26,88.35,88.25,88.33,25600.0,73.9178,73.9931,73.9094,73.9764,25600.0
2015-04-09 10:25:00,88.32,88.57,88.32,88.53,37000.0,73.968,74.1774,73.968,74.1439,37000.0
2015-04-09 10:30:00,88.48,88.48,88.27,88.37,19800.0,74.102,74.102,73.9261,74.0099,19800.0
2015-04-09 10:35:00,88.38,88.41,88.19,88.41,22900.0,74.0183,74.0434,73.8591,74.0434,22900.0
2015-04-09 10:40:00,88.42,88.44,88.34,88.4,31800.0,74.0518,74.0685,73.9848,74.035,31800.0
2015-04-09 10:45:00,88.39,88.48,88.35,88.48,49500.0,74.0266,74.102,73.9931,74.102,49500.0
2015-04-09 10:50:00,88.48,88.49,88.44,88.45,35200.0,74.102,74.1104,74.0685,74.0769,35200.0
2015-04-09 10:55:00,88.47,88.66,88.45,88.64,36000.0,74.0936,74.2528,74.0769,74.236,36000.0
2015-04-09 11:00:00,88.64,88.64,88.51,88.56,18800.0,74.236,74.236,74.1271,74.169,18800.0
2015-04-09 11:05:00,88.56,88.56,88.46,88.51,25900.0,74.169,74.169,74.0853,74.1271,25900.0
2015-04-09 11:10:00,88.5,88.51,88.39,88.42,20200.0,74.1188,74.1271,74.0266,74.0518,20200.0
2015-04-09 11:15:00,88.43,88.48,88.35,88.48,27500.0,74.0601,74.102,73.9931,74.102,27500.0
2015-04-09 11:20:00,88.49,88.54,88.48,88.51,40400.0,74.1104,74.1523,74.102,74.1271,40400.0
2015-04-09 11:25:00,88.51,88.56,88.47,88.47,23100.0,74.1271,74.169,74.0936,74.0936,23100.0
2015-04-09 11:30:00,88.46,88.47,88.4,88.44,35000.0,74.0853,74.0936,74.035,74.0685,35000.0
2015-04-09 11:35:00,88.43,88.47,88.37,88.37,30800.0,74.0601,74.0936,74.0099,74.0099,30800.0
2015-04-09 11:40:00,88.38,88.41,88.32,88.35,23200.0,74.0183,74.0434,73.968,73.9931,23200.0
2015-04-09 11:45:00,88.36,88.38,88.25,88.33,19300.0,74.0015,74.0183,73.9094,73.9764,19300.0
2015-04-09 11:50:00,88.35,88.35,88.24,88.25,6900.0,73.9931,73.9931,73.901,73.9094,6900.0
2015-04-09 11:55:00,88.24,88.28,88.21,88.24,23300.0,73.901,73.9345,73.8759,73.901,23300.0
2015-04-09 12:00:00,88.24,88.39,88.19,88.37,36100.0,73.901,74.0266,73.8591,74.0099,36100.0
2015-04-09 12:05:00,88.37,88.37,88.26,88.26,9700.0,74.0099,74.0099,73.9178,73.9178,9700.0
2015-04-09 12:10:00,88.27,88.35,88.26,88.35,15000.0,73.9261,73.9931,73.9178,73.9931,15000.0
2015-04-09 12:15:00,88.34,88.5,88.34,88.41,19100.0,73.9848,74.1188,73.9848,74.0434,19100.0
2015-04-09 12:20:00,88.39,88.5,88.38,88.47,18300.0,74.0266,74.1188,74.0183,74.0936,18300.0
2015-04-09 12:25:00,88.43,88.44,88.35,88.35,8800.0,74.0601,74.0685,73.9931,73.9931,8800.0
2015-04-09 12:30:00,88.36,88.38,88.29,88.33,10900.0,74.0015,74.0183,73.9429,73.9764,10900.0
2015-04-09 12:35:00,88.32,88.35,88.26,88.26,7500.0,73.968,73.9931,73.9178,73.9178,7500.0
2015-04-09 12:40:00,88.27,88.28,88.16,88.2,10200.0,73.9261,73.9345,73.834,73.8675,10200.0
2015-04-09 12:45:00,88.21,88.24,88.15,88.21,7400.0,73.8759,73.901,73.8256,73.8759,7400.0
2015-04-09 12:50:00,88.22,88.25,88.16,88.18,12000.0,73.8843,73.9094,73.834,73.8508,12000.0
2015-04-09 12:55:00,88.18,88.22,88.14,88.21,10800.0,73.8508,73.8843,73.8173,73.8759,10800.0
2015-04-09 13:00:00,88.22,88.24,88.12,88.15,8800.0,73.8843,73.901,73.8005,73.8256,8800.0
2015-04-09 13:05:00,88.14,88.17,88.08,88.13,11100.0,73.8173,73.8424,73.767,73.8089,11100.0
2015-04-09 13:10:00,88.13,88.15,88.06,88.06,12200.0,73.8089,73.8256,73.7503,73.7503,12200.0
2015-04-09 13:15:00,88.07,88.07,88.03,88.05,7400.0,73.7586,73.7586,73.7251,73.7419,7400.0
2015-04-09 13:20:00,88.06,88.12,88.05,88.09,8000.0,73.7503,73.8005,73.7419,73.7754,8000.0
2015-04-09 13:25:00,88.11,88.23,88.09,88.16,14900.0,73.7921,73.8926,73.7754,73.834,14900.0
2015-04-09 13:30:00,88.18,88.18,88.11,88.14,8000.0,73.8508,73.8508,73.7921,73.8173,8000.0
2015-04-09 13:35:00,88.15,88.16,88.04,88.07,11800.0,73.8256,73.834,73.7335,73.7586,11800.0
2015-04-09 13:40:00,88.07,88.11,88.06,88.11,10100.0,73.7586,73.7921,73.7503,73.7921,10100.0
2015-04-09 13:45:00,88.11,88.22,88.11,88.2,37500.0,73.7921,73.8843,73.7921,73.8675,37500.0
2015-04-09 13:50:00,88.2,88.24,88.19,88.2,25100.0,73.8675,73.901,73.8591,73.8675,25100.0
2015-04-09 13:55:00,88.2,88.23,88.19,88.22,15700.0,73.8675,73.8926,73.8591,73.8843,15700.0
2015-04-09 14:00:00,88.22,88.22,88.19,88.21,19500.0,73.8843,73.8843,73.8591,73.8759,19500.0
2015-04-09 14:05:00,88.21,88.31,88.21,88.27,15500.0,73.8759,73.9596,73.8759,73.9261,15500.0
2015-04-09 14:10:00,88.25,88.31,88.24,88.27,18500.0,73.9094,73.9596,73.901,73.9261,18500.0
2015-04-09 14:15:00,88.27,88.29,88.25,88.25,12200.0,73.9261,73.9429,73.9094,73.9094,12200.0
2015-04-09 14:20:00,88.25,88.35,88.24,88.35,25900.0,73.9094,73.9931,73.901,73.9931,25900.0
2015-04-09 14:25:00,88.35,88.35,88.24,88.27,14800.0,73.9931,73.9931,73.901,73.9261,14800.0
2015-04-09 14:30:00,88.27,88.28,88.24,88.26,45100.0,73.9261,73.9345,73.901,73.9178,45100.0
2015-04-09 14:35:00,88.26,88.31,88.24,88.28,19000.0,73.9178,73.9596,73.901,73.9345,19000.0
2015-04-09 14:40:00,88.29,88.29,88.15,88.15,18700.0,73.9429,73.9429,73.8256,73.8256,18700.0
2015-04-09 14:45:00,88.13,88.15,88.1,88.11,25000.0,73.8089,73.8256,73.7838,73.7921,25000.0
2015-04-09 14:50:00,88.12,88.15,88.12,88.15,11300.0,73.8005,73.8256,73.8005,73.8256,11300.0
2015-04-09 14:55:00,88.15,88.26,88.15,88.21,28800.0,73.8256,73.9178,73.8256,73.8759,28800.0
2015-04-09 15:00:00,88.2,88.31,88.2,88.29,17200.0,73.8675,73.9596,73.8675,73.9429,17200.0
2015-04-09 15:05:00,88.29,88.31,88.2,88.24,38400.0,73.9429,73.9596,73.8675,73.901,38400.0
2015-04-09 15:10:00,88.23,88.4,88.23,88.37,47300.0,73.8926,74.035,73.8926,74.0099,47300.0
2015-04-09 15:15:00,88.36,88.37,88.31,88.37,27000.0,74.0015,74.0099,73.9596,74.0099,27000.0
2015-04-09 15:20:00,88.37,88.49,88.36,88.49,45300.0,74.0099,74.1104,74.0015,74.1104,45300.0
2015-04-09 15:25:00,88.49,88.52,88.45,88.51,31000.0,74.1104,74.1355,74.0769,74.1271,31000.0
2015-04-09 15:30:00,88.52,88.52,88.41,88.42,49600.0,74.1355,74.1355,74.0434,74.0518,49600.0
2015-04-09 15:35:00,88.42,88.44,88.41,88.43,55600.0,74.0518,74.0685,74.0434,74.0601,55600.0
2015-04-09 15:40:00,88.43,88.43,88.36,88.36,49200.0,74.0601,74.0601,74.0015,74.0015,49200.0
2015-04-09 15:45:00,88.36,88.38,88.33,88.34,73700.0,74.0015,74.0183,73.9764,73.9848,73700.0
2015-04-09 15:50:00,88.34,88.37,88.3,88.36,144200.0,73.9848,74.0099,73.9513,74.0015,144200.0
2015-04-09 15:55:00,88.36,88.49,88.35,88.43,191000.0,74.0015,74.1104,73.9931,74.0601,191000.0
2015-04-10 09:30:00,88.03,89.16,88.03,89.15,87300.0,73.7251,74.6715,73.7251,74.6631,87300.0
2015-04-10 09:35:00,89.16,89.5,89.02,89.5,49900.0,74.6715,74.9563,74.5543,74.9563,49900.0
2015-04-10 09:40:00,89.49,89.63,89.43,89.52,36000.0,74.9479,75.0651,74.8976,74.973,36000.0
2015-04-10 09:45:00,89.48,89.53,89.29,89.47,33800.0,74.9395,74.9814,74.7804,74.9311,33800.0
2015-04-10 09:50:00,89.48,89.68,89.43,89.43,38700.0,74.9395,75.107,74.8976,74.8976,38700.0
2015-04-10 09:55:00,89.44,89.6,89.36,89.54,41700.0,74.906,75.04,74.839,74.9898,41700.0
2015-04-10 10:00:00,89.54,89.6,89.49,89.5,58600.0,74.9898,75.04,74.9479,74.9563,58600.0
2015-04-10 10:05:00,89.52,89.76,89.48,89.69,72800.0,74.973,75.174,74.9395,75.1154,72800.0
2015-04-10 10:10:00,89.68,89.69,89.4,89.43,45300.0,75.107,75.1154,74.8725,74.8976,45300.0
2015-04-10 10:15:00,89.43,89.51,89.36,89.36,19900.0,74.8976,74.9646,74.839,74.839,19900.0
2015-04-10 10:20:00,89.37,89.38,89.31,89.36,13100.0,74.8474,74.8558,74.7971,74.839,13100.0
2015-04-10 10:25:00,89.37,89.41,89.28,89.37,19200.0,74.8474,74.8809,74.772,74.8474,19200.0
2015-04-10 10:30:00,89.36,89.47,89.35,89.46,15900.0,74.839,74.9311,74.8306,74.9228,15900.0
2015-04-10 10:35:00,89.46,89.56,89.46,89.52,17900.0,74.9228,75.0065,74.9228,74.973,17900.0
2015-04-10 10:40:00,89.53,89.58,89.48,89.52,26100.0,74.9814,75.0233,74.9395,74.973,26100.0
2015-04-10 10:45:00,89.53,89.61,89.53,89.56,39100.0,74.9814,75.0484,74.9814,75.0065,39100.0
2015-04-10 10:50:00,89.55,89.56,89.44,89.45,14900.0,74.9981,75.0065,74.906,74.9144,14900.0
2015-04-10 10:55:00,89.43,89.47,89.38,89.41,17600.0,74.8976,74.9311,74.8558,74.8809,17600.0
2015-04-10 11:00:00,89.4,89.45,89.36,89.36,12900.0,74.8725,74.9144,74.839,74.839,12900.0
2015-04-10 11:05:00,89.37,89.41,89.34,89.41,23200.0,74.8474,74.8809,74.8223,74.8809,23200.0
2015-04-10 11:10:00,89.41,89.43,89.36,89.36,16300.0,74.8809,74.8976,74.839,74.839,16300.0
2015-04-10 11:15:00,89.37,89.37,89.25,89.26,19100.0,74.8474,74.8474,74.7469,74.7553,19100.0
2015-04-10 11:20:00,89.27,89.36,89.27,89.36,11000.0,74.7636,74.839,74.7636,74.839,11000.0
2015-04-10 11:25:00,89.37,89.46,89.33,89.37,28700.0,74.8474,74.9228,74.8139,74.8474,28700.0
2015-04-10 11:30:00,89.36,89.37,89.32,89.34,10700.0,74.839,74.8474,74.8055,74.8223,10700.0
2015-04-10 11:35:00,89.34,89.38,89.31,89.31,11000.0,74.8223,74.8558,74.7971,74.7971,11000.0
2015-04-10 11:40:00,89.31,89.35,89.31,89.34,9200.0,74.7971,74.8306,74.7971,74.8223,9200.0
2015-04-10 11:45:00,89.33,89.34,89.31,89.31,13400.0,74.8139,74.8223,74.7971,74.7971,13400.0
2015-04-10 11:50:00,89.31,89.34,89.3,89.31,10500.0,74.7971,74.8223,74.7888,74.7971,10500.0
2015-04-10 11:55:00,89.31,89.32,89.27,89.28,9100.0,74.7971,74.8055,74.7636,74.772,9100.0
2015-04-10 12:00:00,89.27,89.27,89.21,89.21,14200.0,74.7636,74.7636,74.7134,74.7134,14200.0
2015-04-10 12:05:00,89.22,89.26,89.21,89.26,10800.0,74.7218,74.7553,74.7134,74.7553,10800.0
2015-04-10 12:10:00,89.26,89.3,89.23,89.23,4900.0,74.7553,74.7888,74.7301,74.7301,4900.0
2015-04-10 12:15:00,89.24,89.26,89.22,89.25,9200.0,74.7385,74.7553,74.7218,74.7469,9200.0
2015-04-10 12:20:00,89.24,89.29,89.2,89.29,7500.0,74.7385,74.7804,74.705,74.7804,7500.0
2015-04-10 12:25:00,89.29,89.29,89.27,89.28,16100.0,74.7804,74.7804,74.7636,74.772,16100.0
2015-04-10 12:30:00,89.27,89.32,89.27,89.29,12100.0,74.7636,74.8055,74.7636,74.7804,12100.0
2015-04-10 12:35:00,89.27,89.27,89.2,89.27,6500.0,74.7636,74.7636,74.705,74.7636,6500.0
2015-04-10 12:40:00,89.26,89.33,89.25,89.32,11800.0,74.7553,74.8139,74.7469,74.8055,11800.0
2015-04-10 12:45:00,89.31,89.32,89.29,89.31,11900.0,74.7971,74.8055,74.7804,74.7971,11900.0
2015-04-10 12:50:00,89.3,89.31,89.29,89.3,14800.0,74.7888,74.7971,74.7804,74.7888,14800.0
2015-04-10 12:55:00,89.31,89.32,89.24,89.25,15700.0,74.7971,74.8055,74.7385,74.7469,15700.0
2015-04-10 13:00:00,89.25,89.25,89.22,89.23,8800.0,74.7469,74.7469,74.7218,74.7301,8800.0
2015-04-10 13:05:00,89.22,89.22,89.16,89.21,11500.0,74.7218,74.7218,74.6715,74.7134,11500.0
2015-04-10 13:10:00,89.22,89.24,89.16,89.16,6800.0,74.7218,74.7385,74.6715,74.6715,6800.0
2015-04-10 13:15:00,89.16,89.17,89.11,89.11,7600.0,74.6715,74.6799,74.6296,74.6296,7600.0
2015-04-10 13:20:00,89.12,89.17,89.11,89.14,8400.0,74.638,74.6799,74.6296,74.6548,8400.0
2015-04-10 13:25:00,89.14,89.17,89.13,89.17,9000.0,74.6548,74.6799,74.6464,74.6799,9000.0
2015-04-10 13:30:00,89.17,89.18,89.09,89.1,6300.0,74.6799,74.6883,74.6129,74.6213,6300.0
2015-04-10 13:35:00,89.11,89.14,89.1,89.13,12600.0,74.6296,74.6548,74.6213,74.6464,12600.0
2015-04-10 13:40:00,89.14,89.2,89.13,89.18,10700.0,74.6548,74.705,74.6464,74.6883,10700.0
2015-04-10 13:45:00,89.18,89.29,89.17,89.26,8600.0,74.6883,74.7804,74.6799,74.7553,8600.0
2015-04-10 13:50:00,89.26,89.29,89.22,89.25,9600.0,74.7553,74.7804,74.7218,74.7469,9600.0
2015-04-10 13:55:00,89.26,89.26,89.24,89.26,5500.0,74.7553,74.7553,74.7385,74.7553,5500.0
2015-04-10 14:00:00,89.25,89.26,89.21,89.22,9100.0,74.7469,74.7553,74.7134,74.7218,9100.0
2015-04-10 14:05:00,89.23,89.23,89.15,89.17,10300.0,74.7301,74.7301,74.6631,74.6799,10300.0
2015-04-10 14:10:00,89.18,89.27,89.17,89.2,9200.0,74.6883,74.7636,74.6799,74.705,9200.0
2015-04-10 14:15:00,89.19,89.22,89.17,89.17,11600.0,74.6966,74.7218,74.6799,74.6799,11600.0
2015-04-10 14:20:00,89.17,89.18,89.11,89.12,18600.0,74.6799,74.6883,74.6296,74.638,18600.0
2015-04-10 14:25:00,89.11,89.22,89.11,89.22,11200.0,74.6296,74.7218,74.6296,74.7218,11200.0
2015-04-10 14:30:00,89.21,89.23,89.13,89.13,10900.0,74.7134,74.7301,74.6464,74.6464,10900.0
2015-04-10 14:35:00,89.13,89.2,89.13,89.19,10200.0,74.6464,74.705,74.6464,74.6966,10200.0
2015-04-10 14:40:00,89.19,89.27,89.18,89.27,10900.0,74.6966,74.7636,74.6883,74.7636,10900.0
2015-04-10 14:45:00,89.28,89.28,89.2,89.22,13900.0,74.772,74.772,74.705,74.7218,13900.0
2015-04-10 14:50:00,89.22,89.31,89.22,89.3,17000.0,74.7218,74.7971,74.7218,74.7888,17000.0
2015-04-10 14:55:00,89.3,89.37,89.29,89.34,19300.0,74.7888,74.8474,74.7804,74.8223,19300.0
2015-04-10 15:00:00,89.34,89.36,89.3,89.36,34200.0,74.8223,74.839,74.7888,74.839,34200.0
2015-04-10 15:05:00,89.37,89.4,89.3,89.3,20300.0,74.8474,74.8725,74.7888,74.7888,20300.0
2015-04-10 15:10:00,89.3,89.34,89.25,89.29,16300.0,74.7888,74.8223,74.7469,74.7804,16300.0
2015-04-10 15:15:00,89.29,89.29,89.2,89.24,15300.0,74.7804,74.7804,74.705,74.7385,15300.0
2015-04-10 15:20:00,89.23,89.29,89.23,89.28,13000.0,74.7301,74.7804,74.7301,74.772,13000.0
2015-04-10 15:25:00,89.3,89.3,89.19,89.21,88100.0,74.7888,74.7888,74.6966,74.7134,88100.0
2015-04-10 15:30:00,89.22,89.22,89.15,89.17,27200.0,74.7218,74.7218,74.6631,74.6799,27200.0
2015-04-10 15:35:00,89.17,89.17,89.12,89.13,33000.0,74.6799,74.6799,74.638,74.6464,33000.0
2015-04-10 15:40:00,89.14,89.15,89.04,89.08,44200.0,74.6548,74.6631,74.571,74.6045,44200.0
2015-04-10 15:45:00,89.07,89.14,89.05,89.12,52400.0,74.5961,74.6548,74.5794,74.638,52400.0
2015-04-10 15:50:00,89.12,89.12,89.07,89.07,40500.0,74.638,74.638,74.5961,74.5961,40500.0
2015-04-10 15:55:00,89.07,89.08,89.03,89.07,96800.0,74.5961,74.6045,74.5626,74.5961,96800.0
2015-04-13 09:30:00,88.79,89.46,88.55,88.6,61500.0,74.3616,74.9228,74.1606,74.2025,61500.0
2015-04-13 09:35:00,88.6,88.71,88.57,88.6,29900.0,74.2025,74.2946,74.1774,74.2025,29900.0
2015-04-13 09:40:00,88.6,88.85,88.59,88.82,28200.0,74.2025,74.4119,74.1941,74.3868,28200.0
2015-04-13 09:45:00,88.84,88.86,88.58,88.62,24500.0,74.4035,74.4203,74.1858,74.2193,24500.0
2015-04-13 09:50:00,88.63,88.69,88.35,88.39,47000.0,74.2276,74.2779,73.9931,74.0266,47000.0
2015-04-13 09:55:00,88.39,88.48,88.21,88.21,63000.0,74.0266,74.102,73.8759,73.8759,63000.0
2015-04-13 10:00:00,88.24,88.36,88.06,88.22,43800.0,73.901,74.0015,73.7503,73.8843,43800.0
2015-04-13 10:05:00,88.22,88.3,88.2,88.27,25600.0,73.8843,73.9513,73.8675,73.9261,25600.0
2015-04-13 10:10:00,88.27,88.28,88.18,88.21,29100.0,73.9261,73.9345,73.8508,73.8759,29100.0
2015-04-13 10:15:00,88.2,88.25,88.17,88.18,49100.0,73.8675,73.9094,73.8424,73.8508,49100.0
2015-04-13 10:20:00,88.16,88.28,88.15,88.28,26200.0,73.834,73.9345,73.8256,73.9345,26200.0
2015-04-13 10:25:00,88.27,88.3,88.24,88.24,33200.0,73.9261,73.9513,73.901,73.901,33200.0
2015-04-13 10:30:00,88.24,88.3,88.23,88.3,49500.0,73.901,73.9513,73.8926,73.9513,49500.0
2015-04-13 10:35:00,88.31,88.58,88.3,88.56,71300.0,73.9596,74.1858,73.9513,74.169,71300.0
2015-04-13 10:40:00,88.56,88.63,88.53,88.63,49700.0,74.169,74.2276,74.1439,74.2276,49700.0
2015-04-13 10:45:00,88.63,88.69,88.58,88.58,22000.0,74.2276,74.2779,74.1858,74.1858,22000.0
2015-04-13 10:50:00,88.57,88.59,88.51,88.51,10300.0,74.1774,74.1941,74.1271,74.1271,10300.0
2015-04-13 10:55:00,88.51,88.51,88.35,88.35,14200.0,74.1271,74.1271,73.9931,73.9931,14200.0
2015-04-13 11:00:00,88.34,88.35,88.24,88.31,19200.0,73.9848,73.9931,73.901,73.9596,19200.0
2015-04-13 11:05:00,88.31,88.32,88.2,88.23,13400.0,73.9596,73.968,73.8675,73.8926,13400.0
2015-04-13 11:10:00,88.26,88.45,88.25,88.42,19200.0,73.9178,74.0769,73.9094,74.0518,19200.0
2015-04-13 11:15:00,88.42,88.48,88.4,88.4,20500.0,74.0518,74.102,74.035,74.035,20500.0
2015-04-13 11:20:00,88.41,88.43,88.36,88.4,26100.0,74.0434,74.0601,74.0015,74.035,26100.0
2015-04-13 11:25:00,88.4,88.51,88.39,88.41,49000.0,74.035,74.1271,74.0266,74.0434,49000.0
2015-04-13 11:30:00,88.41,88.57,88.38,88.57,12100.0,74.0434,74.1774,74.0183,74.1774,12100.0
2015-04-13 11:35:00,88.58,88.59,88.49,88.49,9800.0,74.1858,74.1941,74.1104,74.1104,9800.0
2015-04-13 11:40:00,88.48,88.5,88.45,88.45,8600.0,74.102,74.1188,74.0769,74.0769,8600.0
2015-04-13 11:45:00,88.45,88.46,88.33,88.34,25100.0,74.0769,74.0853,73.9764,73.9848,25100.0
2015-04-13 11:50:00,88.34,88.4,88.33,88.4,17300.0,73.9848,74.035,73.9764,74.035,17300.0
2015-04-13 11:55:00,88.41,88.43,88.36,88.37,80000.0,74.0434,74.0601,74.0015,74.0099,80000.0
2015-04-13 12:00:00,88.38,88.43,88.3,88.3,57600.0,74.0183,74.0601,73.9513,73.9513,57600.0
2015-04-13 12:05:00,88.3,88.39,88.28,88.39,10100.0,73.9513,74.0266,73.9345,74.0266,10100.0
2015-04-13 12:10:00,88.38,88.39,88.3,88.32,13600.0,74.0183,74.0266,73.9513,73.968,13600.0
2015-04-13 12:15:00,88.31,88.37,88.31,88.34,7900.0,73.9596,74.0099,73.9596,73.9848,7900.0
2015-04-13 12:20:00,88.35,88.37,88.34,88.35,4200.0,73.9931,74.0099,73.9848,73.9931,4200.0
2015-04-13 12:25:00,88.36,88.37,88.26,88.28,13200.0,74.0015,74.0099,73.9178,73.9345,13200.0
2015-04-13 12:30:00,88.28,88.34,88.27,88.33,10000.0,73.9345,73.9848,73.9261,73.9764,10000.0
2015-04-13 12:35:00,88.32,88.32,88.28,88.3,16100.0,73.968,73.968,73.9345,73.9513,16100.0
2015-04-13 12:40:00,88.3,88.38,88.28,88.37,25400.0,73.9513,74.0183,73.9345,74.0099,25400.0
2015-04-13 12:45:00,88.37,88.39,88.36,88.38,6300.0,74.0099,74.0266,74.0015,74.0183,6300.0
2015-04-13 12:50:00,88.39,88.4,88.38,88.39,7600.0,74.0266,74.035,74.0183,74.0266,7600.0
2015-04-13 12:55:00,88.4,88.4,88.35,88.39,12300.0,74.035,74.035,73.9931,74.0266,12300.0
2015-04-13 13:00:00,88.39,88.41,88.34,88.37,33900.0,74.0266,74.0434,73.9848,74.0099,33900.0
2015-04-13 13:05:00,88.37,88.38,88.27,88.3,8200.0,74.0099,74.0183,73.9261,73.9513,8200.0
2015-04-13 13:10:00,88.3,88.31,88.21,88.24,37300.0,73.9513,73.9596,73.8759,73.901,37300.0
2015-04-13 13:15:00,88.24,88.25,88.19,88.23,12800.0,73.901,73.9094,73.8591,73.8926,12800.0
2015-04-13 13:20:00,88.24,88.25,88.17,88.22,36100.0,73.901,73.9094,73.8424,73.8843,36100.0
2015-04-13 13:25:00,88.22,88.25,88.2,88.2,10800.0,73.8843,73.9094,73.8675,73.8675,10800.0
2015-04-13 13:30:00,88.2,88.23,88.17,88.23,16600.0,73.8675,73.8926,73.8424,73.8926,16600.0
2015-04-13 13:35:00,88.24,88.29,88.22,88.28,14200.0,73.901,73.9429,73.8843,73.9345,14200.0
2015-04-13 13:40:00,88.27,88.28,88.19,88.21,12800.0,73.9261,73.9345,73.8591,73.8759,12800.0
2015-04-13 13:45:00,88.21,88.21,88.14,88.17,10500.0,73.8759,73.8759,73.8173,73.8424,10500.0
2015-04-13 13:50:00,88.16,88.2,88.12,88.2,11000.0,73.834,73.8675,73.8005,73.8675,11000.0
2015-04-13 13:55:00,88.19,88.24,88.17,88.24,15400.0,73.8591,73.901,73.8424,73.901,15400.0
2015-04-13 14:00:00,88.24,88.27,88.2,88.22,15100.0,73.901,73.9261,73.8675,73.8843,15100.0
2015-04-13 14:05:00,88.23,88.29,88.19,88.21,18900.0,73.8926,73.9429,73.8591,73.8759,18900.0
2015-04-13 14:10:00,88.21,88.29,88.2,88.24,31500.0,73.8759,73.9429,73.8675,73.901,31500.0
2015-04-13 14:15:00,88.24,88.26,88.2,88.23,13400.0,73.901,73.9178,73.8675,73.8926,13400.0
2015-04-13 14:20:00,88.23,88.27,88.21,88.26,18800.0,73.8926,73.9261,73.8759,73.9178,18800.0
2015-04-13 14:25:00,88.29,88.3,88.24,88.25,14700.0,73.9429,73.9513,73.901,73.9094,14700.0
2015-04-13 14:30:00,88.25,88.27,88.18,88.2,17100.0,73.9094,73.9261,73.8508,73.8675,17100.0
2015-04-13 14:35:00,88.2,88.27,88.17,88.21,20900.0,73.8675,73.9261,73.8424,73.8759,20900.0
2015-04-13 14:40:00,88.23,88.27,88.22,88.26,5400.0,73.8926,73.9261,73.8843,73.9178,5400.0
2015-04-13 14:45:00,88.26,88.27,88.23,88.26,18100.0,73.9178,73.9261,73.8926,73.9178,18100.0
2015-04-13 14:50:00,88.25,88.25,88.15,88.15,23000.0,73.9094,73.9094,73.8256,73.8256,23000.0
2015-04-13 14:55:00,88.13,88.16,88.11,88.13,18400.0,73.8089,73.834,73.7921,73.8089,18400.0
2015-04-13 15:00:00,88.12,88.2,88.1,88.19,36400.0,73.8005,73.8675,73.7838,73.8591,36400.0
2015-04-13 15:05:00,88.2,88.25,88.16,88.25,29000.0,73.8675,73.9094,73.834,73.9094,29000.0
2015-04-13 15:10:00,88.24,88.27,88.23,88.23,44600.0,73.901,73.9261,73.8926,73.8926,44600.0
2015-04-13 15:15:00,88.23,88.24,88.14,88.16,32500.0,73.8926,73.901,73.8173,73.834,32500.0
2015-04-13 15:20:00,88.17,88.18,88.04,88.04,121300.0,73.8424,73.8508,73.7335,73.7335,121300.0
2015-04-13 15:25:00,88.03,88.09,87.98,87.98,48200.0,73.7251,73.7754,73.6833,73.6833,48200.0
2015-04-13 15:30:00,87.99,88.04,87.97,88.03,51300.0,73.6916,73.7335,73.6749,73.7251,51300.0
2015-04-13 15:35:00,88.03,88.07,88.01,88.06,45200.0,73.7251,73.7586,73.7084,73.7503,45200.0
2015-04-13 15:40:00,88.07,88.1,88.01,88.04,55200.0,73.7586,73.7838,73.7084,73.7335,55200.0
2015-04-13 15:45:00,88.03,88.03,87.94,87.94,63000.0,73.7251,73.7251,73.6498,73.6498,63000.0
2015-04-13 15:50:00,87.95,87.98,87.9,87.94,63300.0,73.6581,73.6833,73.6163,73.6498,63300.0
2015-04-13 15:55:00,87.95,88.05,87.93,87.99,115500.0,73.6581,73.7419,73.6414,73.6916,115500.0
2015-04-14 09:30:00,88.04,88.04,87.78,87.8,67800.0,73.7335,73.7335,73.5158,73.5325,67800.0
2015-04-14 09:35:00,87.77,87.85,87.46,87.59,33800.0,73.5074,73.5744,73.2478,73.3566,33800.0
2015-04-14 09:40:00,87.56,87.97,87.53,87.95,96500.0,73.3315,73.6749,73.3064,73.6581,96500.0
2015-04-14 09:45:00,87.95,87.96,87.8,87.9,18500.0,73.6581,73.6665,73.5325,73.6163,18500.0
2015-04-14 09:50:00,87.93,87.99,87.87,87.9,23800.0,73.6414,73.6916,73.5911,73.6163,23800.0
2015-04-14 09:55:00,87.88,87.97,87.75,87.75,14900.0,73.5995,73.6749,73.4906,73.4906,14900.0
2015-04-14 10:00:00,87.74,87.74,87.49,87.49,26500.0,73.4823,73.4823,73.2729,73.2729,26500.0
2015-04-14 10:05:00,87.48,87.6,87.47,87.6,16100.0,73.2645,73.365,73.2561,73.365,16100.0
2015-04-14 10:10:00,87.58,87.76,87.57,87.68,21500.0,73.3483,73.499,73.3399,73.432,21500.0
2015-04-14 10:15:00,87.67,87.8,87.66,87.76,31200.0,73.4236,73.5325,73.4153,73.499,31200.0
2015-04-14 10:20:00,87.75,87.78,87.63,87.75,8600.0,73.4906,73.5158,73.3901,73.4906,8600.0
2015-04-14 10:25:00,87.75,87.78,87.71,87.73,11300.0,73.4906,73.5158,73.4571,73.4739,11300.0
2015-04-14 10:30:00,87.75,87.75,87.49,87.51,38000.0,73.4906,73.4906,73.2729,73.2896,38000.0
2015-04-14 10:35:00,87.5,87.55,87.43,87.54,35100.0,73.2813,73.3231,73.2226,73.3148,35100.0
2015-04-14 10:40:00,87.55,87.57,87.5,87.55,16300.0,73.3231,73.3399,73.2813,73.3231,16300.0
2015-04-14 10:45:00,87.56,87.64,87.54,87.6,53200.0,73.3315,73.3985,73.3148,73.365,53200.0
2015-04-14 10:50:00,87.6,87.67,87.6,87.64,9000.0,73.365,73.4236,73.365,73.3985,9000.0
2015-04-14 10:55:00,87.64,87.67,87.63,87.66,12900.0,73.3985,73.4236,73.3901,73.4153,12900.0
2015-04-14 11:00:00,87.66,87.71,87.6,87.67,19500.0,73.4153,73.4571,73.365,73.4236,19500.0
2015-04-14 11:05:00,87.68,87.83,87.68,87.83,11600.0,73.432,73.5576,73.432,73.5576,11600.0
2015-04-14 11:10:00,87.83,87.89,87.83,87.87,18900.0,73.5576,73.6079,73.5576,73.5911,18900.0
2015-04-14 11:15:00,87.89,87.96,87.89,87.9,10900.0,73.6079,73.6665,73.6079,73.6163,10900.0
2015-04-14 11:20:00,87.92,87.92,87.86,87.91,5500.0,73.633,73.633,73.5828,73.6246,5500.0
2015-04-14 11:25:00,87.9,87.91,87.8,87.8,20100.0,73.6163,73.6246,73.5325,73.5325,20100.0
2015-04-14 11:30:00,87.8,87.87,87.8,87.81,20300.0,73.5325,73.5911,73.5325,73.5409,20300.0
2015-04-14 11:35:00,87.85,87.96,87.84,87.92,32900.0,73.5744,73.6665,73.566,73.633,32900.0
2015-04-14 11:40:00,87.93,87.95,87.89,87.91,12200.0,73.6414,73.6581,73.6079,73.6246,12200.0
2015-04-14 11:45:00,87.92,87.92,87.88,87.9,9500.0,73.633,73.633,73.5995,73.6163,9500.0
2015-04-14 11:50:00,87.9,87.99,87.89,87.97,9200.0,73.6163,73.6916,73.6079,73.6749,9200.0
2015-04-14 11:55:00,87.99,88.0,87.95,87.98,10500.0,73.6916,73.7,73.6581,73.6833,10500.0
2015-04-14 12:00:00,88.0,88.01,87.92,87.92,15000.0,73.7,73.7084,73.633,73.633,15000.0
2015-04-14 12:05:00,87.91,87.91,87.86,87.88,18700.0,73.6246,73.6246,73.5828,73.5995,18700.0
2015-04-14 12:10:00,87.88,87.88,87.83,87.85,11400.0,73.5995,73.5995,73.5576,73.5744,11400.0
2015-04-14 12:15:00,87.84,87.88,87.84,87.86,4100.0,73.566,73.5995,73.566,73.5828,4100.0
2015-04-14 12:20:00,87.86,87.92,87.85,87.92,12800.0,73.5828,73.633,73.5744,73.633,12800.0
2015-04-14 12:25:00,87.92,87.95,87.91,87.94,13600.0,73.633,73.6581,73.6246,73.6498,13600.0
2015-04-14 12:30:00,87.94,88.07,87.94,88.06,14300.0,73.6498,73.7586,73.6498,73.7503,14300.0
2015-04-14 12:35:00,88.06,88.06,87.98,88.0,11400.0,73.7503,73.7503,73.6833,73.7,11400.0
2015-04-14 12:40:00,87.99,87.99,87.87,87.89,12900.0,73.6916,73.6916,73.5911,73.6079,12900.0
2015-04-14 12:45:00,87.9,87.94,87.87,87.87,14100.0,73.6163,73.6498,73.5911,73.5911,14100.0
2015-04-14 12:50:00,87.88,87.94,87.88,87.9,12000.0,73.5995,73.6498,73.5995,73.6163,12000.0
2015-04-14 12:55:00,87.89,87.9,87.81,87.84,6500.0,73.6079,73.6163,73.5409,73.566,6500.0
2015-04-14 13:00:00,87.84,87.86,87.81,87.83,18800.0,73.566,73.5828,73.5409,73.5576,18800.0
2015-04-14 13:05:00,87.84,87.89,87.84,87.86,12100.0,73.566,73.6079,73.566,73.5828,12100.0
2015-04-14 13:10:00,87.86,87.88,87.8,87.8,13000.0,73.5828,73.5995,73.5325,73.5325,13000.0
2015-04-14 13:15:00,87.8,87.84,87.8,87.83,10600.0,73.5325,73.566,73.5325,73.5576,10600.0
2015-04-14 13:20:00,87.83,87.86,87.83,87.85,11900.0,73.5576,73.5828,73.5576,73.5744,11900.0
2015-04-14 13:25:00,87.85,87.87,87.83,87.86,11500.0,73.5744,73.5911,73.5576,73.5828,11500.0
2015-04-14 13:30:00,87.87,87.89,87.85,87.86,22100.0,73.5911,73.6079,73.5744,73.5828,22100.0
2015-04-14 13:35:00,87.86,87.89,87.83,87.83,9800.0,73.5828,73.6079,73.5576,73.5576,9800.0
2015-04-14 13:40:00,87.84,87.87,87.81,87.82,9000.0,73.566,73.5911,73.5409,73.5493,9000.0
2015-04-14 13:45:00,87.82,87.86,87.8,87.85,7400.0,73.5493,73.5828,73.5325,73.5744,7400.0
2015-04-14 13:50:00,87.85,87.88,87.81,87.88,9300.0,73.5744,73.5995,73.5409,73.5995,9300.0
2015-04-14 13:55:00,87.88,87.91,87.87,87.88,8500.0,73.5995,73.6246,73.5911,73.5995,8500.0
2015-04-14 14:00:00,87.86,87.91,87.85,87.89,11500.0,73.5828,73.6246,73.5744,73.6079,11500.0
2015-04-14 14:05:00,87.87,87.89,87.81,87.81,14200.0,73.5911,73.6079,73.5409,73.5409,14200.0
2015-04-14 14:10:00,87.81,87.89,87.79,87.86,16000.0,73.5409,73.6079,73.5241,73.5828,16000.0
2015-04-14 14:15:00,87.86,87.89,87.83,87.88,8700.0,73.5828,73.6079,73.5576,73.5995,8700.0
2015-04-14 14:20:00,87.87,87.89,87.86,87.87,7500.0,73.5911,73.6079,73.5828,73.5911,7500.0
2015-04-14 14:25:00,87.87,87.9,87.86,87.87,24100.0,73.5911,73.6163,73.5828,73.5911,24100.0
2015-04-14 14:30:00,87.88,87.89,87.85,87.85,27500.0,73.5995,73.6079,73.5744,73.5744,27500.0
2015-04-14 14:35:00,87.84,87.87,87.78,87.8,13100.0,73.566,73.5911,73.5158,73.5325,13100.0
2015-04-14 14:40:00,87.8,87.88,87.8,87.88,12100.0,73.5325,73.5995,73.5325,73.5995,12100.0
2015-04-14 14:45:00,87.88,87.96,87.88,87.95,13900.0,73.5995,73.6665,73.5995,73.6581,13900.0
2015-04-14 14:50:00,87.95,88.02,87.93,87.98,9600.0,73.6581,73.7168,73.6414,73.6833,9600.0
2015-04-14 14:55:00,87.98,88.06,87.98,88.02,9900.0,73.6833,73.7503,73.6833,73.7168,9900.0
2015-04-14 15:00:00,88.03,88.05,87.94,87.96,33400.0,73.7251,73.7419,73.6498,73.6665,33400.0
2015-04-14 15:05:00,87.96,87.98,87.89,87.91,30900.0,73.6665,73.6833,73.6079,73.6246,30900.0
2015-04-14 15:10:00,87.91,88.03,87.89,88.02,21800.0,73.6246,73.7251,73.6079,73.7168,21800.0
2015-04-14 15:15:00,88.02,88.04,88.0,88.0,11000.0,73.7168,73.7335,73.7,73.7,11000.0
2015-04-14 15:20:00,88.0,88.01,87.96,87.98,13700.0,73.7,73.7084,73.6665,73.6833,13700.0
2015-04-14 15:25:00,87.97,88.0,87.92,87.93,18100.0,73.6749,73.7,73.633,73.6414,18100.0
2015-04-14 15:30:00,87.93,88.03,87.91,88.02,15700.0,73.6414,73.7251,73.6246,73.7168,15700.0
2015-04-14 15:35:00,88.02,88.02,87.92,87.92,17800.0,73.7168,73.7168,73.633,73.633,17800.0
2015-04-14 15:40:00,87.92,87.94,87.87,87.92,21400.0,73.633,73.6498,73.5911,73.633,21400.0
2015-04-14 15:45:00,87.92,87.92,87.86,87.89,29000.0,73.633,73.633,73.5828,73.6079,29000.0
2015-04-14 15:50:00,87.89,87.9,87.84,87.84,31900.0,73.6079,73.6163,73.566,73.566,31900.0
2015-04-14 15:55:00,87.84,87.96,87.8,87.95,127900.0,73.566,73.6665,73.5325,73.6581,127900.0
2015-04-15 09:30:00,88.11,88.11,87.63,87.65,126800.0,73.7921,73.7921,73.3901,73.4069,126800.0
2015-04-15 09:35:00,87.65,87.78,87.55,87.68,48400.0,73.4069,73.5158,73.3231,73.432,48400.0
2015-04-15 09:40:00,87.68,87.99,87.62,87.98,20400.0,73.432,73.6916,73.3818,73.6833,20400.0
2015-04-15 09:45:00,87.98,88.11,87.98,88.1,34800.0,73.6833,73.7921,73.6833,73.7838,34800.0
2015-04-15 09:50:00,88.1,88.26,87.93,88.01,111100.0,73.7838,73.9178,73.6414,73.7084,111100.0
2015-04-15 09:55:00,88.01,88.04,87.9,88.04,20100.0,73.7084,73.7335,73.6163,73.7335,20100.0
2015-04-15 10:00:00,88.05,88.15,87.97,88.14,78900.0,73.7419,73.8256,73.6749,73.8173,78900.0
2015-04-15 10:05:00,88.17,88.3,88.11,88.3,32500.0,73.8424,73.9513,73.7921,73.9513,32500.0
2015-04-15 10:10:00,88.28,88.33,88.24,88.28,21300.0,73.9345,73.9764,73.901,73.9345,21300.0
2015-04-15 10:15:00,88.29,88.33,88.2,88.23,65000.0,73.9429,73.9764,73.8675,73.8926,65000.0
2015-04-15 10:20:00,88.24,88.45,88.22,88.45,28000.0,73.901,74.0769,73.8843,74.0769,28000.0
2015-04-15 10:25:00,88.47,88.48,88.44,88.46,18200.0,74.0936,74.102,74.0685,74.0853,18200.0
2015-04-15 10:30:00,88.46,88.48,88.45,88.46,25600.0,74.0853,74.102,74.0769,74.0853,25600.0
2015-04-15 10:35:00,88.45,88.45,88.29,88.29,28900.0,74.0769,74.0769,73.9429,73.9429,28900.0
2015-04-15 10:40:00,88.29,88.3,88.17,88.21,15000.0,73.9429,73.9513,73.8424,73.8759,15000.0
2015-04-15 10:45:00,88.21,88.26,88.19,88.24,21900.0,73.8759,73.9178,73.8591,73.901,21900.0
2015-04-15 10:50:00,88.26,88.28,88.21,88.22,26700.0,73.9178,73.9345,73.8759,73.8843,26700.0
2015-04-15 10:55:00,88.23,88.23,88.14,88.22,21500.0,73.8926,73.8926,73.8173,73.8843,21500.0
2015-04-15 11:00:00,88.21,88.26,88.21,88.25,19400.0,73.8759,73.9178,73.8759,73.9094,19400.0
2015-04-15 11:05:00,88.26,88.27,88.21,88.26,12000.0,73.9178,73.9261,73.8759,73.9178,12000.0
2015-04-15 11:10:00,88.27,88.27,88.21,88.25,38100.0,73.9261,73.9261,73.8759,73.9094,38100.0
2015-04-15 11:15:00,88.25,88.32,88.24,88.31,60200.0,73.9094,73.968,73.901,73.9596,60200.0
2015-04-15 11:20:00,88.32,88.39,88.28,88.37,25800.0,73.968,74.0266,73.9345,74.0099,25800.0
2015-04-15 11:25:00,88.38,88.43,88.37,88.43,18400.0,74.0183,74.0601,74.0099,74.0601,18400.0
2015-04-15 11:30:00,88.42,88.43,88.3,88.3,19400.0,74.0518,74.0601,73.9513,73.9513,19400.0
2015-04-15 11:35:00,88.33,88.42,88.33,88.39,14900.0,73.9764,74.0518,73.9764,74.0266,14900.0
2015-04-15 11:40:00,88.4,88.46,88.4,88.42,11300.0,74.035,74.0853,74.035,74.0518,11300.0
2015-04-15 11:45:00,88.44,88.46,88.4,88.4,30000.0,74.0685,74.0853,74.035,74.035,30000.0
2015-04-15 11:50:00,88.4,88.43,88.31,88.31,19700.0,74.035,74.0601,73.9596,73.9596,19700.0
2015-04-15 11:55:00,88.3,88.42,88.29,88.36,11100.0,73.9513,74.0518,73.9429,74.0015,11100.0
2015-04-15 12:00:00,88.37,88.39,88.35,88.36,17800.0,74.0099,74.0266,73.9931,74.0015,17800.0
2015-04-15 12:05:00,88.35,88.36,88.32,88.36,13800.0,73.9931,74.0015,73.968,74.0015,13800.0
2015-04-15 12:10:00,88.35,88.35,88.28,88.32,22900.0,73.9931,73.9931,73.9345,73.968,22900.0
2015-04-15 12:15:00,88.32,88.46,88.32,88.43,25900.0,73.968,74.0853,73.968,74.0601,25900.0
2015-04-15 12:20:00,88.43,88.46,88.43,88.43,11000.0,74.0601,74.0853,74.0601,74.0601,11000.0
2015-04-15 12:25:00,88.43,88.46,88.43,88.45,10000.0,74.0601,74.0853,74.0601,74.0769,10000.0
2015-04-15 12:30:00,88.44,88.46,88.43,88.44,21600.0,74.0685,74.0853,74.0601,74.0685,21600.0
2015-04-15 12:35:00,88.45,88.52,88.45,88.51,10500.0,74.0769,74.1355,74.0769,74.1271,10500.0
2015-04-15 12:40:00,88.52,88.52,88.5,88.51,22800.0,74.1355,74.1355,74.1188,74.1271,22800.0
2015-04-15 12:45:00,88.51,88.51,88.49,88.51,12800.0,74.1271,74.1271,74.1104,74.1271,12800.0
2015-04-15 12:50:00,88.5,88.63,88.49,88.61,18300.0,74.1188,74.2276,74.1104,74.2109,18300.0
2015-04-15 12:55:00,88.61,88.65,88.61,88.65,12400.0,74.2109,74.2444,74.2109,74.2444,12400.0
2015-04-15 13:00:00,88.65,88.66,88.59,88.61,25400.0,74.2444,74.2528,74.1941,74.2109,25400.0
2015-04-15 13:05:00,88.6,88.73,88.6,88.69,83900.0,74.2025,74.3114,74.2025,74.2779,83900.0
2015-04-15 13:10:00,88.69,88.74,88.68,88.7,9600.0,74.2779,74.3198,74.2695,74.2863,9600.0
2015-04-15 13:15:00,88.7,88.75,88.68,88.73,17000.0,74.2863,74.3281,74.2695,74.3114,17000.0
2015-04-15 13:20:00,88.74,88.75,88.73,88.73,8700.0,74.3198,74.3281,74.3114,74.3114,8700.0
2015-04-15 13:25:00,88.73,88.89,88.71,88.89,26000.0,74.3114,74.4454,74.2946,74.4454,26000.0
2015-04-15 13:30:00,88.88,88.92,88.87,88.91,16000.0,74.437,74.4705,74.4286,74.4621,16000.0
2015-04-15 13:35:00,88.92,89.01,88.9,88.95,32400.0,74.4705,74.5459,74.4538,74.4956,32400.0
2015-04-15 13:40:00,88.95,88.96,88.76,88.76,16500.0,74.4956,74.504,74.3365,74.3365,16500.0
2015-04-15 13:45:00,88.76,88.79,88.74,88.75,20500.0,74.3365,74.3616,74.3198,74.3281,20500.0
2015-04-15 13:50:00,88.74,88.74,88.64,88.65,12600.0,74.3198,74.3198,74.236,74.2444,12600.0
2015-04-15 13:55:00,88.63,88.74,88.6,88.67,29800.0,74.2276,74.3198,74.2025,74.2611,29800.0
2015-04-15 14:00:00,88.66,88.86,88.64,88.86,29700.0,74.2528,74.4203,74.236,74.4203,29700.0
2015-04-15 14:05:00,88.86,88.94,88.86,88.94,20200.0,74.4203,74.4873,74.4203,74.4873,20200.0
2015-04-15 14:10:00,88.95,89.08,88.94,89.08,18900.0,74.4956,74.6045,74.4873,74.6045,18900.0
2015-04-15 14:15:00,89.07,89.3,89.06,89.23,54000.0,74.5961,74.7888,74.5878,74.7301,54000.0
2015-04-15 14:20:00,89.23,89.25,89.14,89.16,31900.0,74.7301,74.7469,74.6548,74.6715,31900.0
2015-04-15 14:25:00,89.17,89.29,89.16,89.27,37000.0,74.6799,74.7804,74.6715,74.7636,37000.0
2015-04-15 14:30:00,89.28,89.37,89.25,89.35,20200.0,74.772,74.8474,74.7469,74.8306,20200.0
2015-04-15 14:35:00,89.34,89.36,89.27,89.32,27900.0,74.8223,74.839,74.7636,74.8055,27900.0
2015-04-15 14:40:00,89.31,89.32,89.23,89.29,36400.0,74.7971,74.8055,74.7301,74.7804,36400.0
2015-04-15 14:45:00,89.28,89.45,89.23,89.42,53600.0,74.772,74.9144,74.7301,74.8893,53600.0
2015-04-15 14:50:00,89.41,89.51,89.39,89.47,34200.0,74.8809,74.9646,74.8641,74.9311,34200.0
2015-04-15 14:55:00,89.48,89.5,89.41,89.5,24400.0,74.9395,74.9563,74.8809,74.9563,24400.0
2015-04-15 15:00:00,89.48,89.5,89.38,89.41,40500.0,74.9395,74.9563,74.8558,74.8809,40500.0
2015-04-15 15:05:00,89.42,89.43,89.39,89.4,34000.0,74.8893,74.8976,74.8641,74.8725,34000.0
2015-04-15 15:10:00,89.4,89.51,89.39,89.51,65200.0,74.8725,74.9646,74.8641,74.9646,65200.0
2015-04-15 15:15:00,89.5,89.61,89.49,89.61,69300.0,74.9563,75.0484,74.9479,75.0484,69300.0
2015-04-15 15:20:00,89.6,89.72,89.59,89.65,57700.0,75.04,75.1405,75.0316,75.0819,57700.0
2015-04-15 15:25:00,89.63,89.74,89.57,89.73,38400.0,75.0651,75.1573,75.0149,75.1489,38400.0
2015-04-15 15:30:00,89.74,89.74,89.68,89.68,86400.0,75.1573,75.1573,75.107,75.107,86400.0
2015-04-15 15:35:00,89.69,89.72,89.59,89.59,64000.0,75.1154,75.1405,75.0316,75.0316,64000.0
2015-04-15 15:40:00,89.59,89.6,89.4,89.41,90700.0,75.0316,75.04,74.8725,74.8809,90700.0
2015-04-15 15:45:00,89.41,89.51,89.41,89.46,54700.0,74.8809,74.9646,74.8809,74.9228,54700.0
2015-04-15 15:50:00,89.46,89.47,89.4,89.4,54000.0,74.9228,74.9311,74.8725,74.8725,54000.0
2015-04-15 15:55:00,89.39,89.42,89.33,89.33,196500.0,74.8641,74.8893,74.8139,74.8139,196500.0
2015-04-16 09:30:00,89.15,89.36,88.91,88.91,53200.0,74.6631,74.839,74.4621,74.4621,53200.0
2015-04-16 09:35:00,88.93,89.13,88.67,88.77,29600.0,74.4789,74.6464,74.2611,74.3449,29600.0
2015-04-16 09:40:00,88.77,89.17,88.64,89.15,32900.0,74.3449,74.6799,74.236,74.6631,32900.0
2015-04-16 09:45:00,89.2,89.2,88.76,88.82,22300.0,74.705,74.705,74.3365,74.3868,22300.0
2015-04-16 09:50:00,88.82,89.12,88.75,89.08,45200.0,74.3868,74.638,74.3281,74.6045,45200.0
2015-04-16 09:55:00,89.09,89.1,88.83,88.89,20500.0,74.6129,74.6213,74.3951,74.4454,20500.0
2015-04-16 10:00:00,88.87,89.11,88.85,89.04,20200.0,74.4286,74.6296,74.4119,74.571,20200.0
2015-04-16 10:05:00,89.05,89.19,88.99,89.11,25600.0,74.5794,74.6966,74.5291,74.6296,25600.0
2015-04-16 10:10:00,89.14,89.27,89.13,89.16,26200.0,74.6548,74.7636,74.6464,74.6715,26200.0
2015-04-16 10:15:00,89.17,89.2,89.03,89.04,10900.0,74.6799,74.705,74.5626,74.571,10900.0
2015-04-16 10:20:00,89.04,89.06,88.89,88.92,16900.0,74.571,74.5878,74.4454,74.4705,16900.0
2015-04-16 10:25:00,88.92,88.95,88.87,88.88,8600.0,74.4705,74.4956,74.4286,74.437,8600.0
2015-04-16 10:30:00,88.87,88.91,88.81,88.88,12000.0,74.4286,74.4621,74.3784,74.437,12000.0
2015-04-16 10:35:00,88.87,89.01,88.87,88.96,14600.0,74.4286,74.5459,74.4286,74.504,14600.0
2015-04-16 10:40:00,88.97,89.06,88.96,89.06,8900.0,74.5124,74.5878,74.504,74.5878,8900.0
2015-04-16 10:45:00,89.06,89.14,88.98,89.08,11800.0,74.5878,74.6548,74.5208,74.6045,11800.0
2015-04-16 10:50:00,89.09,89.13,88.99,89.03,12200.0,74.6129,74.6464,74.5291,74.5626,12200.0
2015-04-16 10:55:00,89.03,89.11,89.03,89.05,13900.0,74.5626,74.6296,74.5626,74.5794,13900.0
2015-04-16 11:00:00,89.04,89.05,88.96,88.97,13200.0,74.571,74.5794,74.504,74.5124,13200.0
2015-04-16 11:05:00,88.96,89.06,88.96,89.04,13500.0,74.504,74.5878,74.504,74.571,13500.0
2015-04-16 11:10:00,89.04,89.09,89.03,89.05,10500.0,74.571,74.6129,74.5626,74.5794,10500.0
2015-04-16 11:15:00,89.07,89.07,88.96,88.96,11900.0,74.5961,74.5961,74.504,74.504,11900.0
2015-04-16 11:20:00,88.97,88.98,88.94,88.97,5400.0,74.5124,74.5208,74.4873,74.5124,5400.0
2015-04-16 11:25:00,88.97,88.99,88.9,88.92,12800.0,74.5124,74.5291,74.4538,74.4705,12800.0
2015-04-16 11:30:00,88.91,88.96,88.91,88.96,5200.0,74.4621,74.504,74.4621,74.504,5200.0
2015-04-16 11:35:00,88.95,88.99,88.94,88.98,8400.0,74.4956,74.5291,74.4873,74.5208,8400.0
2015-04-16 11:40:00,88.99,88.99,88.84,88.86,11500.0,74.5291,74.5291,74.4035,74.4203,11500.0
2015-04-16 11:45:00,88.85,88.86,88.82,88.84,6400.0,74.4119,74.4203,74.3868,74.4035,6400.0
2015-04-16 11:50:00,88.82,88.86,88.8,88.85,8200.0,74.3868,74.4203,74.37,74.4119,8200.0
2015-04-16 11:55:00,88.86,88.91,88.86,88.88,9800.0,74.4203,74.4621,74.4203,74.437,9800.0
2015-04-16 12:00:00,88.89,88.96,88.86,88.93,12400.0,74.4454,74.504,74.4203,74.4789,12400.0
2015-04-16 12:05:00,88.94,88.94,88.88,88.91,8300.0,74.4873,74.4873,74.437,74.4621,8300.0
2015-04-16 12:10:00,88.91,89.0,88.9,89.0,15400.0,74.4621,74.5375,74.4538,74.5375,15400.0
2015-04-16 12:15:00,89.01,89.1,89.0,89.09,12600.0,74.5459,74.6213,74.5375,74.6129,12600.0
2015-04-16 12:20:00,89.09,89.11,89.0,89.0,7100.0,74.6129,74.6296,74.5375,74.5375,7100.0
2015-04-16 12:25:00,89.01,89.02,88.94,88.95,9100.0,74.5459,74.5543,74.4873,74.4956,9100.0
2015-04-16 12:30:00,88.93,89.02,88.89,89.01,8700.0,74.4789,74.5543,74.4454,74.5459,8700.0
2015-04-16 12:35:00,89.01,89.07,89.01,89.03,9100.0,74.5459,74.5961,74.5459,74.5626,9100.0
2015-04-16 12:40:00,89.02,89.1,88.99,89.08,8400.0,74.5543,74.6213,74.5291,74.6045,8400.0
2015-04-16 12:45:00,89.08,89.1,89.04,89.05,5500.0,74.6045,74.6213,74.571,74.5794,5500.0
2015-04-16 12:50:00,89.05,89.05,88.98,88.99,8700.0,74.5794,74.5794,74.5208,74.5291,8700.0
2015-04-16 12:55:00,88.98,89.0,88.95,88.98,9800.0,74.5208,74.5375,74.4956,74.5208,9800.0
2015-04-16 13:00:00,88.98,89.09,88.97,89.09,11700.0,74.5208,74.6129,74.5124,74.6129,11700.0
2015-04-16 13:05:00,89.08,89.1,89.01,89.02,11700.0,74.6045,74.6213,74.5459,74.5543,11700.0
2015-04-16 13:10:00,89.01,89.04,88.98,88.98,7000.0,74.5459,74.571,74.5208,74.5208,7000.0
2015-04-16 13:15:00,88.99,89.05,88.98,89.01,9300.0,74.5291,74.5794,74.5208,74.5459,9300.0
2015-04-16 13:20:00,89.04,89.07,89.01,89.04,13000.0,74.571,74.5961,74.5459,74.571,13000.0
2015-04-16 13:25:00,89.04,89.04,88.98,89.0,5100.0,74.571,74.571,74.5208,74.5375,5100.0
2015-04-16 13:30:00,88.99,89.0,88.97,88.97,10000.0,74.5291,74.5375,74.5124,74.5124,10000.0
2015-04-16 13:35:00,88.98,89.07,88.98,89.06,14400.0,74.5208,74.5961,74.5208,74.5878,14400.0
2015-04-16 13:40:00,89.04,89.07,89.03,89.06,10800.0,74.571,74.5961,74.5626,74.5878,10800.0
2015-04-16 13:45:00,89.04,89.15,89.04,89.15,16700.0,74.571,74.6631,74.571,74.6631,16700.0
2015-04-16 13:50:00,89.14,89.2,89.13,89.19,15500.0,74.6548,74.705,74.6464,74.6966,15500.0
2015-04-16 13:55:00,89.17,89.17,89.14,89.16,13300.0,74.6799,74.6799,74.6548,74.6715,13300.0
2015-04-16 14:00:00,89.17,89.23,89.15,89.22,11200.0,74.6799,74.7301,74.6631,74.7218,11200.0
2015-04-16 14:05:00,89.23,89.3,89.23,89.24,28400.0,74.7301,74.7888,74.7301,74.7385,28400.0
2015-04-16 14:10:00,89.24,89.27,89.18,89.18,19200.0,74.7385,74.7636,74.6883,74.6883,19200.0
2015-04-16 14:15:00,89.19,89.2,89.14,89.16,24500.0,74.6966,74.705,74.6548,74.6715,24500.0
2015-04-16 14:20:00,89.16,89.16,89.11,89.14,21000.0,74.6715,74.6715,74.6296,74.6548,21000.0
2015-04-16 14:25:00,89.15,89.21,89.13,89.19,14000.0,74.6631,74.7134,74.6464,74.6966,14000.0
2015-04-16 14:30:00,89.19,89.22,89.17,89.19,16700.0,74.6966,74.7218,74.6799,74.6966,16700.0
2015-04-16 14:35:00,89.18,89.28,89.17,89.27,17700.0,74.6883,74.772,74.6799,74.7636,17700.0
2015-04-16 14:40:00,89.28,89.32,89.26,89.32,11100.0,74.772,74.8055,74.7553,74.8055,11100.0
2015-04-16 14:45:00,89.32,89.33,89.3,89.3,9200.0,74.8055,74.8139,74.7888,74.7888,9200.0
2015-04-16 14:50:00,89.3,89.33,89.26,89.26,11000.0,74.7888,74.8139,74.7553,74.7553,11000.0
2015-04-16 14:55:00,89.26,89.27,89.15,89.15,10200.0,74.7553,74.7636,74.6631,74.6631,10200.0
2015-04-16 15:00:00,89.16,89.25,89.15,89.2,16200.0,74.6715,74.7469,74.6631,74.705,16200.0
2015-04-16 15:05:00,89.21,89.24,89.18,89.22,12900.0,74.7134,74.7385,74.6883,74.7218,12900.0
2015-04-16 15:10:00,89.23,89.28,89.2,89.22,20800.0,74.7301,74.772,74.705,74.7218,20800.0
2015-04-16 15:15:00,89.21,89.21,89.07,89.08,29400.0,74.7134,74.7134,74.5961,74.6045,29400.0
2015-04-16 15:20:00,89.09,89.09,89.02,89.04,16500.0,74.6129,74.6129,74.5543,74.571,16500.0
2015-04-16 15:25:00,89.02,89.02,88.92,88.98,23100.0,74.5543,74.5543,74.4705,74.5208,23100.0
2015-04-16 15:30:00,88.98,89.0,88.96,88.98,30400.0,74.5208,74.5375,74.504,74.5208,30400.0
2015-04-16 15:35:00,88.98,89.02,88.97,89.01,23600.0,74.5208,74.5543,74.5124,74.5459,23600.0
2015-04-16 15:40:00,89.02,89.04,88.96,89.0,26100.0,74.5543,74.571,74.504,74.5375,26100.0
2015-04-16 15:45:00,89.0,89.01,88.91,88.97,28300.0,74.5375,74.5459,74.4621,74.5124,28300.0
2015-04-16 15:50:00,88.97,88.98,88.88,88.94,33300.0,74.5124,74.5208,74.437,74.4873,33300.0
2015-04-16 15:55:00,88.93,89.03,88.9,88.95,92900.0,74.4789,74.5626,74.4538,74.4956,92900.0
2015-04-17 09:30:00,88.12,88.17,87.81,88.15,138900.0,73.8005,73.8424,73.5409,73.8256,138900.0
2015-04-17 09:35:00,88.13,88.38,88.06,88.23,16300.0,73.8089,74.0183,73.7503,73.8926,16300.0
2015-04-17 09:40:00,88.3,88.39,88.01,88.32,15600.0,73.9513,74.0266,73.7084,73.968,15600.0
2015-04-17 09:45:00,88.24,88.37,88.19,88.31,15400.0,73.901,74.0099,73.8591,73.9596,15400.0
2015-04-17 09:50:00,88.29,88.29,88.15,88.27,27100.0,73.9429,73.9429,73.8256,73.9261,27100.0
2015-04-17 09:55:00,88.25,88.25,88.08,88.09,20200.0,73.9094,73.9094,73.767,73.7754,20200.0
2015-04-17 10:00:00,88.08,88.11,87.85,87.86,30600.0,73.767,73.7921,73.5744,73.5828,30600.0
2015-04-17 10:05:00,87.85,87.9,87.64,87.68,28100.0,73.5744,73.6163,73.3985,73.432,28100.0
2015-04-17 10:10:00,87.68,87.85,87.68,87.81,12800.0,73.432,73.5744,73.432,73.5409,12800.0
2015-04-17 10:15:00,87.82,87.99,87.79,87.94,19200.0,73.5493,73.6916,73.5241,73.6498,19200.0
2015-04-17 10:20:00,87.94,88.05,87.87,88.0,11500.0,73.6498,73.7419,73.5911,73.7,11500.0
2015-04-17 10:25:00,87.98,88.0,87.89,87.98,7500.0,73.6833,73.7,73.6079,73.6833,7500.0
2015-04-17 10:30:00,87.96,88.05,87.91,88.01,15600.0,73.6665,73.7419,73.6246,73.7084,15600.0
2015-04-17 10:35:00,88.02,88.04,87.98,88.0,10000.0,73.7168,73.7335,73.6833,73.7,10000.0
2015-04-17 10:40:00,88.01,88.07,87.99,88.05,7000.0,73.7084,73.7586,73.6916,73.7419,7000.0
2015-04-17 10:45:00,88.03,88.04,87.88,87.89,8900.0,73.7251,73.7335,73.5995,73.6079,8900.0
2015-04-17 10:50:00,87.89,87.93,87.84,87.89,7500.0,73.6079,73.6414,73.566,73.6079,7500.0
2015-04-17 10:55:00,87.87,87.89,87.86,87.88,8000.0,73.5911,73.6079,73.5828,73.5995,8000.0
2015-04-17 11:00:00,87.88,87.89,87.8,87.83,15700.0,73.5995,73.6079,73.5325,73.5576,15700.0
2015-04-17 11:05:00,87.83,87.89,87.78,87.89,20200.0,73.5576,73.6079,73.5158,73.6079,20200.0
2015-04-17 11:10:00,87.89,87.98,87.89,87.97,6000.0,73.6079,73.6833,73.6079,73.6749,6000.0
2015-04-17 11:15:00,88.0,88.03,87.95,88.03,10300.0,73.7,73.7251,73.6581,73.7251,10300.0
2015-04-17 11:20:00,88.04,88.09,88.03,88.07,4400.0,73.7335,73.7754,73.7251,73.7586,4400.0
2015-04-17 11:25:00,88.07,88.16,88.02,88.11,13600.0,73.7586,73.834,73.7168,73.7921,13600.0
2015-04-17 11:30:00,88.1,88.1,88.05,88.08,6500.0,73.7838,73.7838,73.7419,73.767,6500.0
2015-04-17 11:35:00,88.08,88.11,87.95,87.98,22300.0,73.767,73.7921,73.6581,73.6833,22300.0
2015-04-17 11:40:00,87.97,87.97,87.87,87.89,9700.0,73.6749,73.6749,73.5911,73.6079,9700.0
2015-04-17 11:45:00,87.9,87.98,87.89,87.97,7300.0,73.6163,73.6833,73.6079,73.6749,7300.0
2015-04-17 11:50:00,87.98,88.04,87.97,88.04,6800.0,73.6833,73.7335,73.6749,73.7335,6800.0
2015-04-17 11:55:00,88.03,88.05,87.99,88.02,7900.0,73.7251,73.7419,73.6916,73.7168,7900.0
2015-04-17 12:00:00,88.03,88.11,88.03,88.09,6200.0,73.7251,73.7921,73.7251,73.7754,6200.0
2015-04-17 12:05:00,88.09,88.13,88.07,88.13,8200.0,73.7754,73.8089,73.7586,73.8089,8200.0
2015-04-17 12:10:00,88.15,88.15,88.09,88.13,9100.0,73.8256,73.8256,73.7754,73.8089,9100.0
2015-04-17 12:15:00,88.13,88.17,88.05,88.06,17600.0,73.8089,73.8424,73.7419,73.7503,17600.0
2015-04-17 12:20:00,88.05,88.1,88.01,88.01,18700.0,73.7419,73.7838,73.7084,73.7084,18700.0
2015-04-17 12:25:00,88.01,88.03,87.96,87.98,10800.0,73.7084,73.7251,73.6665,73.6833,10800.0
2015-04-17 12:30:00,87.96,88.0,87.9,87.99,22100.0,73.6665,73.7,73.6163,73.6916,22100.0
2015-04-17 12:35:00,87.97,88.02,87.97,88.01,14900.0,73.6749,73.7168,73.6749,73.7084,14900.0
2015-04-17 12:40:00,88.0,88.0,87.95,87.96,6900.0,73.7,73.7,73.6581,73.6665,6900.0
2015-04-17 12:45:00,87.96,87.99,87.94,87.99,7400.0,73.6665,73.6916,73.6498,73.6916,7400.0
2015-04-17 12:50:00,87.97,88.02,87.9,87.93,13000.0,73.6749,73.7168,73.6163,73.6414,13000.0
2015-04-17 12:55:00,87.91,87.99,87.91,87.95,9800.0,73.6246,73.6916,73.6246,73.6581,9800.0
2015-04-17 13:00:00,87.95,88.0,87.92,88.0,8200.0,73.6581,73.7,73.633,73.7,8200.0
2015-04-17 13:05:00,88.02,88.05,87.99,87.99,16100.0,73.7168,73.7419,73.6916,73.6916,16100.0
2015-04-17 13:10:00,87.99,88.0,87.97,87.98,4800.0,73.6916,73.7,73.6749,73.6833,4800.0
2015-04-17 13:15:00,87.99,88.02,87.97,87.98,14000.0,73.6916,73.7168,73.6749,73.6833,14000.0
2015-04-17 13:20:00,87.98,88.04,87.96,88.01,16800.0,73.6833,73.7335,73.6665,73.7084,16800.0
2015-04-17 13:25:00,88.03,88.04,87.94,87.97,10500.0,73.7251,73.7335,73.6498,73.6749,10500.0
2015-04-17 13:30:00,87.96,87.96,87.82,87.82,7500.0,73.6665,73.6665,73.5493,73.5493,7500.0
2015-04-17 13:35:00,87.85,87.86,87.83,87.85,4700.0,73.5744,73.5828,73.5576,73.5744,4700.0
2015-04-17 13:40:00,87.86,87.9,87.81,87.9,7000.0,73.5828,73.6163,73.5409,73.6163,7000.0
2015-04-17 13:45:00,87.9,87.92,87.85,87.9,8100.0,73.6163,73.633,73.5744,73.6163,8100.0
2015-04-17 13:50:00,87.89,87.92,87.76,87.78,17800.0,73.6079,73.633,73.499,73.5158,17800.0
2015-04-17 13:55:00,87.8,87.82,87.75,87.81,34600.0,73.5325,73.5493,73.4906,73.5409,34600.0
2015-04-17 14:00:00,87.82,87.82,87.77,87.78,10400.0,73.5493,73.5493,73.5074,73.5158,10400.0
2015-04-17 14:05:00,87.78,87.78,87.68,87.69,9700.0,73.5158,73.5158,73.432,73.4404,9700.0
2015-04-17 14:10:00,87.68,87.72,87.65,87.67,8800.0,73.432,73.4655,73.4069,73.4236,8800.0
2015-04-17 14:15:00,87.66,87.7,87.61,87.66,52000.0,73.4153,73.4488,73.3734,73.4153,52000.0
2015-04-17 14:20:00,87.67,87.79,87.64,87.79,39200.0,73.4236,73.5241,73.3985,73.5241,39200.0
2015-04-17 14:25:00,87.78,87.82,87.76,87.76,17100.0,73.5158,73.5493,73.499,73.499,17100.0
2015-04-17 14:30:00,87.78,87.79,87.66,87.66,10500.0,73.5158,73.5241,73.4153,73.4153,10500.0
2015-04-17 14:35:00,87.66,87.72,87.65,87.66,28300.0,73.4153,73.4655,73.4069,73.4153,28300.0
2015-04-17 14:40:00,87.65,87.67,87.61,87.63,21100.0,73.4069,73.4236,73.3734,73.3901,21100.0
2015-04-17 14:45:00,87.64,87.64,87.56,87.59,39500.0,73.3985,73.3985,73.3315,73.3566,39500.0
2015-04-17 14:50:00,87.61,87.65,87.58,87.58,15900.0,73.3734,73.4069,73.3483,73.3483,15900.0
2015-04-17 14:55:00,87.59,87.6,87.56,87.59,22200.0,73.3566,73.365,73.3315,73.3566,22200.0
2015-04-17 15:00:00,87.57,87.63,87.57,87.6,19100.0,73.3399,73.3901,73.3399,73.365,19100.0
2015-04-17 15:05:00,87.6,87.6,87.51,87.52,29900.0,73.365,73.365,73.2896,73.298,29900.0
2015-04-17 15:10:00,87.52,87.6,87.52,87.58,17100.0,73.298,73.365,73.298,73.3483,17100.0
2015-04-17 15:15:00,87.59,87.6,87.54,87.54,24700.0,73.3566,73.365,73.3148,73.3148,24700.0
2015-04-17 15:20:00,87.55,87.57,87.49,87.57,21400.0,73.3231,73.3399,73.2729,73.3399,21400.0
2015-04-17 15:25:00,87.57,87.59,87.55,87.57,25400.0,73.3399,73.3566,73.3231,73.3399,25400.0
2015-04-17 15:30:00,87.58,87.83,87.57,87.82,33400.0,73.3483,73.5576,73.3399,73.5493,33400.0
2015-04-17 15:35:00,87.81,87.89,87.74,87.84,35500.0,73.5409,73.6079,73.4823,73.566,35500.0
2015-04-17 15:40:00,87.84,87.86,87.78,87.79,37700.0,73.566,73.5828,73.5158,73.5241,37700.0
2015-04-17 15:45:00,87.78,87.78,87.58,87.59,96500.0,73.5158,73.5158,73.3483,73.3566,96500.0
2015-04-17 15:50:00,87.59,87.61,87.49,87.51,94000.0,73.3566,73.3734,73.2729,73.2896,94000.0
2015-04-17 15:55:00,87.5,87.56,87.46,87.51,211300.0,73.2813,73.3315,73.2478,73.2896,211300.0
2015-04-20 09:30:00,88.24,88.25,87.93,88.05,131100.0,73.901,73.9094,73.6414,73.7419,131100.0
2015-04-20 09:35:00,88.0,88.38,87.95,88.32,28400.0,73.7,74.0183,73.6581,73.968,28400.0
2015-04-20 09:40:00,88.32,88.64,88.32,88.51,28900.0,73.968,74.236,73.968,74.1271,28900.0
2015-04-20 09:45:00,88.53,88.53,88.35,88.42,19400.0,74.1439,74.1439,73.9931,74.0518,19400.0
2015-04-20 09:50:00,88.45,88.6,88.38,88.4,121900.0,74.0769,74.2025,74.0183,74.035,121900.0
2015-04-20 09:55:00,88.4,88.42,88.19,88.25,15800.0,74.035,74.0518,73.8591,73.9094,15800.0
2015-04-20 10:00:00,88.26,88.39,88.22,88.33,26900.0,73.9178,74.0266,73.8843,73.9764,26900.0
2015-04-20 10:05:00,88.32,88.56,88.29,88.55,20000.0,73.968,74.169,73.9429,74.1606,20000.0
2015-04-20 10:10:00,88.54,88.6,88.45,88.58,89800.0,74.1523,74.2025,74.0769,74.1858,89800.0
2015-04-20 10:15:00,88.56,88.56,88.49,88.52,47200.0,74.169,74.169,74.1104,74.1355,47200.0
2015-04-20 10:20:00,88.51,88.56,88.51,88.54,19700.0,74.1271,74.169,74.1271,74.1523,19700.0
2015-04-20 10:25:00,88.54,88.55,88.51,88.51,28800.0,74.1523,74.1606,74.1271,74.1271,28800.0
2015-04-20 10:30:00,88.51,88.52,88.46,88.47,21800.0,74.1271,74.1355,74.0853,74.0936,21800.0
2015-04-20 10:35:00,88.47,88.52,88.47,88.5,15800.0,74.0936,74.1355,74.0936,74.1188,15800.0
2015-04-20 10:40:00,88.49,88.51,88.48,88.5,19000.0,74.1104,74.1271,74.102,74.1188,19000.0
2015-04-20 10:45:00,88.51,88.52,88.49,88.49,32400.0,74.1271,74.1355,74.1104,74.1104,32400.0
2015-04-20 10:50:00,88.5,88.51,88.48,88.48,32500.0,74.1188,74.1271,74.102,74.102,32500.0
2015-04-20 10:55:00,88.48,88.54,88.46,88.53,27800.0,74.102,74.1523,74.0853,74.1439,27800.0
2015-04-20 11:00:00,88.53,88.56,88.53,88.55,19700.0,74.1439,74.169,74.1439,74.1606,19700.0
2015-04-20 11:05:00,88.55,88.6,88.54,88.57,22800.0,74.1606,74.2025,74.1523,74.1774,22800.0
2015-04-20 11:10:00,88.6,88.6,88.53,88.53,27500.0,74.2025,74.2025,74.1439,74.1439,27500.0
2015-04-20 11:15:00,88.53,88.54,88.51,88.51,26700.0,74.1439,74.1523,74.1271,74.1271,26700.0
2015-04-20 11:20:00,88.52,88.53,88.5,88.51,22800.0,74.1355,74.1439,74.1188,74.1271,22800.0
2015-04-20 11:25:00,88.52,88.52,88.5,88.51,14100.0,74.1355,74.1355,74.1188,74.1271,14100.0
2015-04-20 11:30:00,88.52,88.53,88.51,88.51,25800.0,74.1355,74.1439,74.1271,74.1271,25800.0
2015-04-20 11:35:00,88.53,88.53,88.51,88.51,11800.0,74.1439,74.1439,74.1271,74.1271,11800.0
2015-04-20 11:40:00,88.52,88.54,88.5,88.53,20800.0,74.1355,74.1523,74.1188,74.1439,20800.0
2015-04-20 11:45:00,88.53,88.53,88.45,88.45,16300.0,74.1439,74.1439,74.0769,74.0769,16300.0
2015-04-20 11:50:00,88.45,88.48,88.45,88.47,9000.0,74.0769,74.102,74.0769,74.0936,9000.0
2015-04-20 11:55:00,88.47,88.48,88.45,88.48,14200.0,74.0936,74.102,74.0769,74.102,14200.0
2015-04-20 12:00:00,88.47,88.48,88.45,88.45,27200.0,74.0936,74.102,74.0769,74.0769,27200.0
2015-04-20 12:05:00,88.46,88.5,88.45,88.48,10500.0,74.0853,74.1188,74.0769,74.102,10500.0
2015-04-20 12:10:00,88.49,88.5,88.48,88.49,9100.0,74.1104,74.1188,74.102,74.1104,9100.0
2015-04-20 12:15:00,88.48,88.5,88.44,88.45,18100.0,74.102,74.1188,74.0685,74.0769,18100.0
2015-04-20 12:20:00,88.44,88.45,88.39,88.42,16900.0,74.0685,74.0769,74.0266,74.0518,16900.0
2015-04-20 12:25:00,88.42,88.44,88.41,88.43,11700.0,74.0518,74.0685,74.0434,74.0601,11700.0
2015-04-20 12:30:00,88.42,88.42,88.39,88.41,10200.0,74.0518,74.0518,74.0266,74.0434,10200.0
2015-04-20 12:35:00,88.41,88.43,88.41,88.42,12800.0,74.0434,74.0601,74.0434,74.0518,12800.0
2015-04-20 12:40:00,88.42,88.44,88.41,88.43,9400.0,74.0518,74.0685,74.0434,74.0601,9400.0
2015-04-20 12:45:00,88.44,88.47,88.43,88.46,14200.0,74.0685,74.0936,74.0601,74.0853,14200.0
2015-04-20 12:50:00,88.47,88.5,88.47,88.5,13000.0,74.0936,74.1188,74.0936,74.1188,13000.0
2015-04-20 12:55:00,88.5,88.55,88.49,88.55,7200.0,74.1188,74.1606,74.1104,74.1606,7200.0
2015-04-20 13:00:00,88.55,88.65,88.55,88.65,124900.0,74.1606,74.2444,74.1606,74.2444,124900.0
2015-04-20 13:05:00,88.65,88.75,88.64,88.73,43100.0,74.2444,74.3281,74.236,74.3114,43100.0
2015-04-20 13:10:00,88.72,88.76,88.7,88.75,15700.0,74.303,74.3365,74.2863,74.3281,15700.0
2015-04-20 13:15:00,88.75,88.77,88.74,88.75,14200.0,74.3281,74.3449,74.3198,74.3281,14200.0
2015-04-20 13:20:00,88.75,88.77,88.66,88.69,25000.0,74.3281,74.3449,74.2528,74.2779,25000.0
2015-04-20 13:25:00,88.69,88.71,88.68,88.7,10100.0,74.2779,74.2946,74.2695,74.2863,10100.0
2015-04-20 13:30:00,88.7,88.7,88.66,88.69,10200.0,74.2863,74.2863,74.2528,74.2779,10200.0
2015-04-20 13:35:00,88.68,88.72,88.67,88.7,13900.0,74.2695,74.303,74.2611,74.2863,13900.0
2015-04-20 13:40:00,88.7,88.71,88.69,88.7,9000.0,74.2863,74.2946,74.2779,74.2863,9000.0
2015-04-20 13:45:00,88.7,88.72,88.67,88.68,19700.0,74.2863,74.303,74.2611,74.2695,19700.0
2015-04-20 13:50:00,88.68,88.7,88.67,88.69,12700.0,74.2695,74.2863,74.2611,74.2779,12700.0
2015-04-20 13:55:00,88.69,88.72,88.69,88.69,18600.0,74.2779,74.303,74.2779,74.2779,18600.0
2015-04-20 14:00:00,88.69,88.78,88.69,88.77,22200.0,74.2779,74.3533,74.2779,74.3449,22200.0
2015-04-20 14:05:00,88.78,88.78,88.73,88.73,23400.0,74.3533,74.3533,74.3114,74.3114,23400.0
2015-04-20 14:10:00,88.73,88.74,88.66,88.66,33900.0,74.3114,74.3198,74.2528,74.2528,33900.0
2015-04-20 14:15:00,88.66,88.68,88.65,88.67,16500.0,74.2528,74.2695,74.2444,74.2611,16500.0
2015-04-20 14:20:00,88.68,88.74,88.68,88.73,16900.0,74.2695,74.3198,74.2695,74.3114,16900.0
2015-04-20 14:25:00,88.73,88.76,88.72,88.76,10800.0,74.3114,74.3365,74.303,74.3365,10800.0
2015-04-20 14:30:00,88.76,88.77,88.74,88.74,25300.0,74.3365,74.3449,74.3198,74.3198,25300.0
2015-04-20 14:35:00,88.73,88.78,88.73,88.77,15900.0,74.3114,74.3533,74.3114,74.3449,15900.0
2015-04-20 14:40:00,88.78,88.85,88.78,88.82,15500.0,74.3533,74.4119,74.3533,74.3868,15500.0
2015-04-20 14:45:00,88.82,88.85,88.82,88.84,13900.0,74.3868,74.4119,74.3868,74.4035,13900.0
2015-04-20 14:50:00,88.84,88.86,88.84,88.85,14500.0,74.4035,74.4203,74.4035,74.4119,14500.0
2015-04-20 14:55:00,88.84,88.85,88.75,88.76,18100.0,74.4035,74.4119,74.3281,74.3365,18100.0
2015-04-20 15:00:00,88.77,88.83,88.76,88.83,13500.0,74.3449,74.3951,74.3365,74.3951,13500.0
2015-04-20 15:05:00,88.82,88.86,88.82,88.85,20400.0,74.3868,74.4203,74.3868,74.4119,20400.0
2015-04-20 15:10:00,88.87,88.88,88.86,88.88,20400.0,74.4286,74.437,74.4203,74.437,20400.0
2015-04-20 15:15:00,88.88,88.98,88.88,88.98,25500.0,74.437,74.5208,74.437,74.5208,25500.0
2015-04-20 15:20:00,88.97,88.98,88.89,88.89,16900.0,74.5124,74.5208,74.4454,74.4454,16900.0
2015-04-20 15:25:00,88.89,88.89,88.75,88.78,26300.0,74.4454,74.4454,74.3281,74.3533,26300.0
2015-04-20 15:30:00,88.78,88.82,88.77,88.81,26700.0,74.3533,74.3868,74.3449,74.3784,26700.0
2015-04-20 15:35:00,88.81,88.85,88.81,88.84,38400.0,74.3784,74.4119,74.3784,74.4035,38400.0
2015-04-20 15:40:00,88.84,88.86,88.83,88.86,46400.0,74.4035,74.4203,74.3951,74.4203,46400.0
2015-04-20 15:45:00,88.85,88.9,88.85,88.89,39900.0,74.4119,74.4538,74.4119,74.4454,39900.0
2015-04-20 15:50:00,88.89,88.92,88.89,88.91,76300.0,74.4454,74.4705,74.4454,74.4621,76300.0
2015-04-20 15:55:00,88.91,88.95,88.91,88.92,139400.0,74.4621,74.4956,74.4621,74.4705,139400.0
2015-04-21 09:30:00,89.02,89.15,88.62,88.62,67800.0,74.5543,74.6631,74.2193,74.2193,67800.0
2015-04-21 09:35:00,88.6,88.67,88.18,88.29,50900.0,74.2025,74.2611,73.8508,73.9429,50900.0
2015-04-21 09:40:00,88.26,88.3,88.1,88.11,54900.0,73.9178,73.9513,73.7838,73.7921,54900.0
2015-04-21 09:45:00,88.08,88.28,88.06,88.17,49900.0,73.767,73.9345,73.7503,73.8424,49900.0
2015-04-21 09:50:00,88.19,88.26,88.09,88.15,77400.0,73.8591,73.9178,73.7754,73.8256,77400.0
2015-04-21 09:55:00,88.15,88.2,87.77,87.81,70700.0,73.8256,73.8675,73.5074,73.5409,70700.0
2015-04-21 10:00:00,87.82,87.94,87.78,87.82,76100.0,73.5493,73.6498,73.5158,73.5493,76100.0
2015-04-21 10:05:00,87.83,87.92,87.72,87.82,45400.0,73.5576,73.633,73.4655,73.5493,45400.0
2015-04-21 10:10:00,87.85,87.94,87.82,87.89,35700.0,73.5744,73.6498,73.5493,73.6079,35700.0
2015-04-21 10:15:00,87.91,88.07,87.89,88.03,29200.0,73.6246,73.7586,73.6079,73.7251,29200.0
2015-04-21 10:20:00,88.01,88.01,87.93,87.95,15400.0,73.7084,73.7084,73.6414,73.6581,15400.0
2015-04-21 10:25:00,87.95,87.97,87.88,87.92,15400.0,73.6581,73.6749,73.5995,73.633,15400.0
2015-04-21 10:30:00,87.92,87.92,87.83,87.88,20500.0,73.633,73.633,73.5576,73.5995,20500.0
2015-04-21 10:35:00,87.9,88.14,87.88,88.14,35200.0,73.6163,73.8173,73.5995,73.8173,35200.0
2015-04-21 10:40:00,88.12,88.13,88.01,88.02,35500.0,73.8005,73.8089,73.7084,73.7168,35500.0
2015-04-21 10:45:00,88.02,88.19,88.02,88.19,16900.0,73.7168,73.8591,73.7168,73.8591,16900.0
2015-04-21 10:50:00,88.2,88.22,88.11,88.22,13100.0,73.8675,73.8843,73.7921,73.8843,13100.0
2015-04-21 10:55:00,88.22,88.3,88.22,88.3,6900.0,73.8843,73.9513,73.8843,73.9513,6900.0
2015-04-21 11:00:00,88.3,88.39,88.28,88.31,32800.0,73.9513,74.0266,73.9345,73.9596,32800.0
2015-04-21 11:05:00,88.29,88.36,88.25,88.31,30700.0,73.9429,74.0015,73.9094,73.9596,30700.0
2015-04-21 11:10:00,88.32,88.32,88.21,88.23,16900.0,73.968,73.968,73.8759,73.8926,16900.0
2015-04-21 11:15:00,88.23,88.24,88.18,88.19,10700.0,73.8926,73.901,73.8508,73.8591,10700.0
2015-04-21 11:20:00,88.19,88.25,88.17,88.2,17700.0,73.8591,73.9094,73.8424,73.8675,17700.0
2015-04-21 11:25:00,88.19,88.3,88.18,88.21,13400.0,73.8591,73.9513,73.8508,73.8759,13400.0
2015-04-21 11:30:00,88.21,88.21,88.13,88.17,37700.0,73.8759,73.8759,73.8089,73.8424,37700.0
2015-04-21 11:35:00,88.18,88.23,88.17,88.18,7800.0,73.8508,73.8926,73.8424,73.8508,7800.0
2015-04-21 11:40:00,88.17,88.17,88.05,88.05,6800.0,73.8424,73.8424,73.7419,73.7419,6800.0
2015-04-21 11:45:00,88.02,88.04,87.95,87.95,11000.0,73.7168,73.7335,73.6581,73.6581,11000.0
2015-04-21 11:50:00,87.98,88.12,87.97,88.12,14200.0,73.6833,73.8005,73.6749,73.8005,14200.0
2015-04-21 11:55:00,88.13,88.18,88.1,88.18,18600.0,73.8089,73.8508,73.7838,73.8508,18600.0
2015-04-21 12:00:00,88.18,88.18,88.09,88.11,17300.0,73.8508,73.8508,73.7754,73.7921,17300.0
2015-04-21 12:05:00,88.11,88.13,88.04,88.06,25800.0,73.7921,73.8089,73.7335,73.7503,25800.0
2015-04-21 12:10:00,88.07,88.07,88.01,88.04,9400.0,73.7586,73.7586,73.7084,73.7335,9400.0
2015-04-21 12:15:00,88.04,88.13,88.03,88.08,14900.0,73.7335,73.8089,73.7251,73.767,14900.0
2015-04-21 12:20:00,88.08,88.09,88.01,88.03,7400.0,73.767,73.7754,73.7084,73.7251,7400.0
2015-04-21 12:25:00,88.04,88.09,88.01,88.02,11200.0,73.7335,73.7754,73.7084,73.7168,11200.0
2015-04-21 12:30:00,88.02,88.04,87.98,87.99,13700.0,73.7168,73.7335,73.6833,73.6916,13700.0
2015-04-21 12:35:00,88.0,88.02,87.99,88.0,23700.0,73.7,73.7168,73.6916,73.7,23700.0
2015-04-21 12:40:00,88.0,88.02,87.99,88.01,8200.0,73.7,73.7168,73.6916,73.7084,8200.0
2015-04-21 12:45:00,88.01,88.02,88.0,88.0,12500.0,73.7084,73.7168,73.7,73.7,12500.0
2015-04-21 12:50:00,88.0,88.03,87.98,87.99,41800.0,73.7,73.7251,73.6833,73.6916,41800.0
2015-04-21 12:55:00,87.99,88.01,87.96,88.01,8100.0,73.6916,73.7084,73.6665,73.7084,8100.0
2015-04-21 13:00:00,88.02,88.06,88.01,88.01,10400.0,73.7168,73.7503,73.7084,73.7084,10400.0
2015-04-21 13:05:00,88.01,88.01,87.93,87.96,15600.0,73.7084,73.7084,73.6414,73.6665,15600.0
2015-04-21 13:10:00,87.96,88.07,87.94,88.06,8700.0,73.6665,73.7586,73.6498,73.7503,8700.0
2015-04-21 13:15:00,88.06,88.09,88.06,88.07,11000.0,73.7503,73.7754,73.7503,73.7586,11000.0
2015-04-21 13:20:00,88.08,88.1,88.06,88.08,13000.0,73.767,73.7838,73.7503,73.767,13000.0
2015-04-21 13:25:00,88.07,88.1,88.06,88.09,14300.0,73.7586,73.7838,73.7503,73.7754,14300.0
2015-04-21 13:30:00,88.09,88.09,88.05,88.06,23700.0,73.7754,73.7754,73.7419,73.7503,23700.0
2015-04-21 13:35:00,88.05,88.06,87.97,87.98,32000.0,73.7419,73.7503,73.6749,73.6833,32000.0
2015-04-21 13:40:00,87.98,88.02,87.98,87.98,13500.0,73.6833,73.7168,73.6833,73.6833,13500.0
2015-04-21 13:45:00,87.98,88.0,87.91,87.91,13200.0,73.6833,73.7,73.6246,73.6246,13200.0
2015-04-21 13:50:00,87.9,87.93,87.89,87.92,9600.0,73.6163,73.6414,73.6079,73.633,9600.0
2015-04-21 13:55:00,87.92,88.01,87.92,87.98,20200.0,73.633,73.7084,73.633,73.6833,20200.0
2015-04-21 14:00:00,87.98,87.99,87.94,87.96,11800.0,73.6833,73.6916,73.6498,73.6665,11800.0
2015-04-21 14:05:00,87.97,87.97,87.9,87.92,12200.0,73.6749,73.6749,73.6163,73.633,12200.0
2015-04-21 14:10:00,87.93,87.94,87.91,87.92,13500.0,73.6414,73.6498,73.6246,73.633,13500.0
2015-04-21 14:15:00,87.92,87.98,87.92,87.98,11900.0,73.633,73.6833,73.633,73.6833,11900.0
2015-04-21 14:20:00,87.97,88.06,87.97,88.02,21500.0,73.6749,73.7503,73.6749,73.7168,21500.0
2015-04-21 14:25:00,88.01,88.07,87.99,88.06,15900.0,73.7084,73.7586,73.6916,73.7503,15900.0
2015-04-21 14:30:00,88.06,88.07,87.93,87.94,43800.0,73.7503,73.7586,73.6414,73.6498,43800.0
2015-04-21 14:35:00,87.94,87.97,87.94,87.97,17000.0,73.6498,73.6749,73.6498,73.6749,17000.0
2015-04-21 14:40:00,87.97,88.03,87.94,87.98,25600.0,73.6749,73.7251,73.6498,73.6833,25600.0
2015-04-21 14:45:00,87.98,88.02,87.96,88.0,13400.0,73.6833,73.7168,73.6665,73.7,13400.0
2015-04-21 14:50:00,87.99,88.0,87.96,87.96,10500.0,73.6916,73.7,73.6665,73.6665,10500.0
2015-04-21 14:55:00,87.97,88.09,87.96,88.08,7300.0,73.6749,73.7754,73.6665,73.767,7300.0
2015-04-21 15:00:00,88.08,88.09,87.95,87.98,12300.0,73.767,73.7754,73.6581,73.6833,12300.0
2015-04-21 15:05:00,88.0,88.02,87.98,88.01,11000.0,73.7,73.7168,73.6833,73.7084,11000.0
2015-04-21 15:10:00,88.02,88.03,88.0,88.01,14100.0,73.7168,73.7251,73.7,73.7084,14100.0
2015-04-21 15:15:00,88.01,88.02,87.98,87.98,15700.0,73.7084,73.7168,73.6833,73.6833,15700.0
2015-04-21 15:20:00,87.98,87.98,87.88,87.93,37100.0,73.6833,73.6833,73.5995,73.6414,37100.0
2015-04-21 15:25:00,87.92,87.95,87.92,87.93,22100.0,73.633,73.6581,73.633,73.6414,22100.0
2015-04-21 15:30:00,87.92,87.93,87.91,87.91,31800.0,73.633,73.6414,73.6246,73.6246,31800.0
2015-04-21 15:35:00,87.91,88.01,87.9,88.0,24300.0,73.6246,73.7084,73.6163,73.7,24300.0
2015-04-21 15:40:00,88.01,88.02,87.95,87.95,25100.0,73.7084,73.7168,73.6581,73.6581,25100.0
2015-04-21 15:45:00,87.95,87.95,87.8,87.81,42000.0,73.6581,73.6581,73.5325,73.5409,42000.0
2015-04-21 15:50:00,87.82,87.87,87.81,87.85,45000.0,73.5493,73.5911,73.5409,73.5744,45000.0
2015-04-21 15:55:00,87.85,87.93,87.85,87.92,121500.0,73.5744,73.6414,73.5744,73.633,121500.0
2015-04-22 09:30:00,87.9,88.1,87.84,88.05,48800.0,73.6163,73.7838,73.566,73.7419,48800.0
2015-04-22 09:35:00,87.98,88.0,87.77,87.86,34500.0,73.6833,73.7,73.5074,73.5828,34500.0
2015-04-22 09:40:00,87.91,88.08,87.87,87.97,26300.0,73.6246,73.767,73.5911,73.6749,26300.0
2015-04-22 09:45:00,87.96,88.01,87.83,87.91,37900.0,73.6665,73.7084,73.5576,73.6246,37900.0
2015-04-22 09:50:00,87.92,87.92,87.75,87.83,14800.0,73.633,73.633,73.4906,73.5576,14800.0
2015-04-22 09:55:00,87.81,87.86,87.74,87.81,33200.0,73.5409,73.5828,73.4823,73.5409,33200.0
2015-04-22 10:00:00,87.81,87.94,87.79,87.89,24900.0,73.5409,73.6498,73.5241,73.6079,24900.0
2015-04-22 10:05:00,87.9,87.9,87.67,87.67,15400.0,73.6163,73.6163,73.4236,73.4236,15400.0
2015-04-22 10:10:00,87.65,87.76,87.62,87.71,26700.0,73.4069,73.499,73.3818,73.4571,26700.0
2015-04-22 10:15:00,87.7,87.76,87.64,87.74,23100.0,73.4488,73.499,73.3985,73.4823,23100.0
2015-04-22 10:20:00,87.75,87.89,87.73,87.81,19500.0,73.4906,73.6079,73.4739,73.5409,19500.0
2015-04-22 10:25:00,87.81,87.91,87.76,87.81,22500.0,73.5409,73.6246,73.499,73.5409,22500.0
2015-04-22 10:30:00,87.81,87.92,87.81,87.9,16000.0,73.5409,73.633,73.5409,73.6163,16000.0
2015-04-22 10:35:00,87.86,87.89,87.73,87.73,18400.0,73.5828,73.6079,73.4739,73.4739,18400.0
2015-04-22 10:40:00,87.74,88.02,87.74,88.01,16900.0,73.4823,73.7168,73.4823,73.7084,16900.0
2015-04-22 10:45:00,88.02,88.08,87.96,88.07,18700.0,73.7168,73.767,73.6665,73.7586,18700.0
2015-04-22 10:50:00,88.07,88.1,87.94,87.94,32300.0,73.7586,73.7838,73.6498,73.6498,32300.0
2015-04-22 10:55:00,87.94,87.95,87.84,87.85,13100.0,73.6498,73.6581,73.566,73.5744,13100.0
2015-04-22 11:00:00,87.87,87.93,87.83,87.9,12300.0,73.5911,73.6414,73.5576,73.6163,12300.0
2015-04-22 11:05:00,87.9,87.9,87.8,87.81,11300.0,73.6163,73.6163,73.5325,73.5409,11300.0
2015-04-22 11:10:00,87.82,87.84,87.76,87.79,9100.0,73.5493,73.566,73.499,73.5241,9100.0
2015-04-22 11:15:00,87.8,87.83,87.71,87.72,16100.0,73.5325,73.5576,73.4571,73.4655,16100.0
2015-04-22 11:20:00,87.72,87.75,87.67,87.68,10000.0,73.4655,73.4906,73.4236,73.432,10000.0
2015-04-22 11:25:00,87.69,87.69,87.62,87.67,12300.0,73.4404,73.4404,73.3818,73.4236,12300.0
2015-04-22 11:30:00,87.67,87.82,87.67,87.77,31700.0,73.4236,73.5493,73.4236,73.5074,31700.0
2015-04-22 11:35:00,87.75,87.79,87.67,87.75,14500.0,73.4906,73.5241,73.4236,73.4906,14500.0
2015-04-22 11:40:00,87.76,87.81,87.72,87.8,22400.0,73.499,73.5409,73.4655,73.5325,22400.0
2015-04-22 11:45:00,87.8,87.85,87.8,87.81,16200.0,73.5325,73.5744,73.5325,73.5409,16200.0
2015-04-22 11:50:00,87.82,87.87,87.8,87.85,13200.0,73.5493,73.5911,73.5325,73.5744,13200.0
2015-04-22 11:55:00,87.86,87.9,87.82,87.85,9300.0,73.5828,73.6163,73.5493,73.5744,9300.0
2015-04-22 12:00:00,87.86,87.87,87.81,87.81,9600.0,73.5828,73.5911,73.5409,73.5409,9600.0
2015-04-22 12:05:00,87.81,87.82,87.76,87.78,8900.0,73.5409,73.5493,73.499,73.5158,8900.0
2015-04-22 12:10:00,87.79,87.82,87.73,87.76,13200.0,73.5241,73.5493,73.4739,73.499,13200.0
2015-04-22 12:15:00,87.76,87.76,87.73,87.75,8400.0,73.499,73.499,73.4739,73.4906,8400.0
2015-04-22 12:20:00,87.74,87.74,87.67,87.68,10800.0,73.4823,73.4823,73.4236,73.432,10800.0
2015-04-22 12:25:00,87.67,87.78,87.67,87.74,10200.0,73.4236,73.5158,73.4236,73.4823,10200.0
2015-04-22 12:30:00,87.75,87.77,87.74,87.75,10400.0,73.4906,73.5074,73.4823,73.4906,10400.0
2015-04-22 12:35:00,87.75,87.77,87.73,87.75,6800.0,73.4906,73.5074,73.4739,73.4906,6800.0
2015-04-22 12:40:00,87.75,87.8,87.73,87.79,9000.0,73.4906,73.5325,73.4739,73.5241,9000.0
2015-04-22 12:45:00,87.78,87.86,87.78,87.81,9500.0,73.5158,73.5828,73.5158,73.5409,9500.0
2015-04-22 12:50:00,87.82,87.86,87.78,87.84,7900.0,73.5493,73.5828,73.5158,73.566,7900.0
2015-04-22 12:55:00,87.85,87.88,87.82,87.87,9600.0,73.5744,73.5995,73.5493,73.5911,9600.0
2015-04-22 13:00:00,87.87,87.91,87.8,87.89,15200.0,73.5911,73.6246,73.5325,73.6079,15200.0
2015-04-22 13:05:00,87.9,87.9,87.82,87.85,9800.0,73.6163,73.6163,73.5493,73.5744,9800.0
2015-04-22 13:10:00,87.85,87.89,87.81,87.82,17200.0,73.5744,73.6079,73.5409,73.5493,17200.0
2015-04-22 13:15:00,87.82,87.83,87.81,87.82,8200.0,73.5493,73.5576,73.5409,73.5493,8200.0
2015-04-22 13:20:00,87.82,87.83,87.79,87.82,7100.0,73.5493,73.5576,73.5241,73.5493,7100.0
2015-04-22 13:25:00,87.83,87.91,87.8,87.89,8900.0,73.5576,73.6246,73.5325,73.6079,8900.0
2015-04-22 13:30:00,87.89,87.97,87.88,87.96,4300.0,73.6079,73.6749,73.5995,73.6665,4300.0
2015-04-22 13:35:00,87.97,87.99,87.95,87.95,9500.0,73.6749,73.6916,73.6581,73.6581,9500.0
2015-04-22 13:40:00,87.95,88.09,87.93,88.08,12800.0,73.6581,73.7754,73.6414,73.767,12800.0
2015-04-22 13:45:00,88.09,88.12,88.06,88.1,18400.0,73.7754,73.8005,73.7503,73.7838,18400.0
2015-04-22 13:50:00,88.1,88.1,88.06,88.1,11700.0,73.7838,73.7838,73.7503,73.7838,11700.0
2015-04-22 13:55:00,88.09,88.11,88.07,88.09,11900.0,73.7754,73.7921,73.7586,73.7754,11900.0
2015-04-22 14:00:00,88.1,88.11,88.03,88.05,23600.0,73.7838,73.7921,73.7251,73.7419,23600.0
2015-04-22 14:05:00,88.03,88.1,88.03,88.07,37200.0,73.7251,73.7838,73.7251,73.7586,37200.0
2015-04-22 14:10:00,88.08,88.09,88.02,88.04,19500.0,73.767,73.7754,73.7168,73.7335,19500.0
2015-04-22 14:15:00,88.04,88.05,88.02,88.02,21600.0,73.7335,73.7419,73.7168,73.7168,21600.0
2015-04-22 14:20:00,88.03,88.06,87.99,88.01,32500.0,73.7251,73.7503,73.6916,73.7084,32500.0
2015-04-22 14:25:00,88.01,88.02,87.96,87.99,16500.0,73.7084,73.7168,73.6665,73.6916,16500.0
2015-04-22 14:30:00,87.98,88.04,87.98,88.0,45200.0,73.6833,73.7335,73.6833,73.7,45200.0
2015-04-22 14:35:00,87.99,87.99,87.94,87.95,51900.0,73.6916,73.6916,73.6498,73.6581,51900.0
2015-04-22 14:40:00,87.95,87.96,87.91,87.91,11200.0,73.6581,73.6665,73.6246,73.6246,11200.0
2015-04-22 14:45:00,87.93,87.93,87.89,87.92,40400.0,73.6414,73.6414,73.6079,73.633,40400.0
2015-04-22 14:50:00,87.92,87.96,87.92,87.92,9700.0,73.633,73.6665,73.633,73.633,9700.0
2015-04-22 14:55:00,87.92,87.93,87.88,87.88,11300.0,73.633,73.6414,73.5995,73.5995,11300.0
2015-04-22 15:00:00,87.89,88.0,87.88,87.98,15900.0,73.6079,73.7,73.5995,73.6833,15900.0
2015-04-22 15:05:00,87.99,88.01,87.96,87.98,14400.0,73.6916,73.7084,73.6665,73.6833,14400.0
2015-04-22 15:10:00,87.97,88.03,87.96,88.02,15400.0,73.6749,73.7251,73.6665,73.7168,15400.0
2015-04-22 15:15:00,88.02,88.04,88.01,88.02,15300.0,73.7168,73.7335,73.7084,73.7168,15300.0
2015-04-22 15:20:00,88.01,88.07,87.98,88.07,12200.0,73.7084,73.7586,73.6833,73.7586,12200.0
2015-04-22 15:25:00,88.07,88.11,88.07,88.08,15900.0,73.7586,73.7921,73.7586,73.767,15900.0
2015-04-22 15:30:00,88.08,88.1,87.98,87.98,13200.0,73.767,73.7838,73.6833,73.6833,13200.0
2015-04-22 15:35:00,87.99,87.99,87.89,87.92,29000.0,73.6916,73.6916,73.6079,73.633,29000.0
2015-04-22 15:40:00,87.93,87.96,87.88,87.89,26500.0,73.6414,73.6665,73.5995,73.6079,26500.0
2015-04-22 15:45:00,87.91,88.04,87.91,88.03,75600.0,73.6246,73.7335,73.6246,73.7251,75600.0
2015-04-22 15:50:00,88.03,88.07,88.02,88.03,99700.0,73.7251,73.7586,73.7168,73.7251,99700.0
2015-04-22 15:55:00,88.04,88.13,88.03,88.09,153600.0,73.7335,73.8089,73.7251,73.7754,153600.0
2015-04-23 09:30:00,88.63,88.63,88.4,88.43,52200.0,74.2276,74.2276,74.035,74.0601,52200.0
2015-04-23 09:35:00,88.49,88.89,88.49,88.86,38300.0,74.1104,74.4454,74.1104,74.4203,38300.0
2015-04-23 09:40:00,88.84,88.84,88.66,88.76,36000.0,74.4035,74.4035,74.2528,74.3365,36000.0
2015-04-23 09:45:00,88.78,88.89,88.65,88.73,32500.0,74.3533,74.4454,74.2444,74.3114,32500.0
2015-04-23 09:50:00,88.73,88.75,88.55,88.68,50100.0,74.3114,74.3281,74.1606,74.2695,50100.0
2015-04-23 09:55:00,88.65,88.71,88.39,88.39,46500.0,74.2444,74.2946,74.0266,74.0266,46500.0
2015-04-23 10:00:00,88.39,88.51,88.36,88.4,36800.0,74.0266,74.1271,74.0015,74.035,36800.0
2015-04-23 10:05:00,88.41,88.52,88.4,88.45,33800.0,74.0434,74.1355,74.035,74.0769,33800.0
2015-04-23 10:10:00,88.42,88.47,88.32,88.37,22100.0,74.0518,74.0936,73.968,74.0099,22100.0
2015-04-23 10:15:00,88.37,88.37,88.26,88.31,26900.0,74.0099,74.0099,73.9178,73.9596,26900.0
2015-04-23 10:20:00,88.28,88.36,88.24,88.33,22900.0,73.9345,74.0015,73.901,73.9764,22900.0
2015-04-23 10:25:00,88.33,88.43,88.32,88.38,25700.0,73.9764,74.0601,73.968,74.0183,25700.0
2015-04-23 10:30:00,88.41,88.41,88.32,88.37,9500.0,74.0434,74.0434,73.968,74.0099,9500.0
2015-04-23 10:35:00,88.36,88.36,88.25,88.3,28900.0,74.0015,74.0015,73.9094,73.9513,28900.0
2015-04-23 10:40:00,88.29,88.33,88.25,88.3,12700.0,73.9429,73.9764,73.9094,73.9513,12700.0
2015-04-23 10:45:00,88.33,88.48,88.33,88.48,18700.0,73.9764,74.102,73.9764,74.102,18700.0
2015-04-23 10:50:00,88.48,88.53,88.47,88.53,10300.0,74.102,74.1439,74.0936,74.1439,10300.0
2015-04-23 10:55:00,88.52,88.59,88.5,88.55,11200.0,74.1355,74.1941,74.1188,74.1606,11200.0
2015-04-23 11:00:00,88.57,88.62,88.54,88.6,12500.0,74.1774,74.2193,74.1523,74.2025,12500.0
2015-04-23 11:05:00,88.59,88.67,88.59,88.62,13700.0,74.1941,74.2611,74.1941,74.2193,13700.0
2015-04-23 11:10:00,88.62,88.66,88.59,88.6,15700.0,74.2193,74.2528,74.1941,74.2025,15700.0
2015-04-23 11:15:00,88.59,88.59,88.37,88.43,16500.0,74.1941,74.1941,74.0099,74.0601,16500.0
2015-04-23 11:20:00,88.44,88.45,88.3,88.31,17600.0,74.0685,74.0769,73.9513,73.9596,17600.0
2015-04-23 11:25:00,88.32,88.35,88.28,88.33,12700.0,73.968,73.9931,73.9345,73.9764,12700.0
2015-04-23 11:30:00,88.32,88.48,88.32,88.48,11800.0,73.968,74.102,73.968,74.102,11800.0
2015-04-23 11:35:00,88.47,88.54,88.45,88.52,5600.0,74.0936,74.1523,74.0769,74.1355,5600.0
2015-04-23 11:40:00,88.53,88.56,88.49,88.49,6800.0,74.1439,74.169,74.1104,74.1104,6800.0
2015-04-23 11:45:00,88.45,88.51,88.45,88.51,6200.0,74.0769,74.1271,74.0769,74.1271,6200.0
2015-04-23 11:50:00,88.51,88.8,88.5,88.77,12800.0,74.1271,74.37,74.1188,74.3449,12800.0
2015-04-23 11:55:00,88.78,88.8,88.67,88.68,11400.0,74.3533,74.37,74.2611,74.2695,11400.0
2015-04-23 12:00:00,88.68,88.72,88.63,88.72,9100.0,74.2695,74.303,74.2276,74.303,9100.0
2015-04-23 12:05:00,88.73,88.73,88.61,88.66,9400.0,74.3114,74.3114,74.2109,74.2528,9400.0
2015-04-23 12:10:00,88.68,88.71,88.63,88.67,11700.0,74.2695,74.2946,74.2276,74.2611,11700.0
2015-04-23 12:15:00,88.67,88.67,88.61,88.64,12300.0,74.2611,74.2611,74.2109,74.236,12300.0
2015-04-23 12:20:00,88.64,88.65,88.55,88.57,11700.0,74.236,74.2444,74.1606,74.1774,11700.0
2015-04-23 12:25:00,88.58,88.6,88.56,88.58,3600.0,74.1858,74.2025,74.169,74.1858,3600.0
2015-04-23 12:30:00,88.58,88.64,88.57,88.6,12300.0,74.1858,74.236,74.1774,74.2025,12300.0
2015-04-23 12:35:00,88.62,88.73,88.62,88.73,16900.0,74.2193,74.3114,74.2193,74.3114,16900.0
2015-04-23 12:40:00,88.75,88.81,88.72,88.73,8100.0,74.3281,74.3784,74.303,74.3114,8100.0
2015-04-23 12:45:00,88.72,88.84,88.72,88.77,14800.0,74.303,74.4035,74.303,74.3449,14800.0
2015-04-23 12:50:00,88.79,88.84,88.76,88.82,16700.0,74.3616,74.4035,74.3365,74.3868,16700.0
2015-04-23 12:55:00,88.81,88.83,88.71,88.74,28000.0,74.3784,74.3951,74.2946,74.3198,28000.0
2015-04-23 13:00:00,88.74,88.85,88.71,88.8,18000.0,74.3198,74.4119,74.2946,74.37,18000.0
2015-04-23 13:05:00,88.79,88.82,88.74,88.75,8100.0,74.3616,74.3868,74.3198,74.3281,8100.0
2015-04-23 13:10:00,88.75,88.77,88.72,88.77,8200.0,74.3281,74.3449,74.303,74.3449,8200.0
2015-04-23 13:15:00,88.77,88.8,88.71,88.71,12300.0,74.3449,74.37,74.2946,74.2946,12300.0
2015-04-23 13:20:00,88.72,88.72,88.67,88.68,22600.0,74.303,74.303,74.2611,74.2695,22600.0
2015-04-23 13:25:00,88.69,88.76,88.67,88.68,19300.0,74.2779,74.3365,74.2611,74.2695,19300.0
2015-04-23 13:30:00,88.69,88.71,88.63,88.65,12100.0,74.2779,74.2946,74.2276,74.2444,12100.0
2015-04-23 13:35:00,88.65,88.65,88.63,88.65,8500.0,74.2444,74.2444,74.2276,74.2444,8500.0
2015-04-23 13:40:00,88.64,88.73,88.63,88.73,14300.0,74.236,74.3114,74.2276,74.3114,14300.0
2015-04-23 13:45:00,88.72,88.77,88.7,88.77,7700.0,74.303,74.3449,74.2863,74.3449,7700.0
2015-04-23 13:50:00,88.77,88.86,88.71,88.81,33500.0,74.3449,74.4203,74.2946,74.3784,33500.0
2015-04-23 13:55:00,88.81,88.86,88.78,88.84,9300.0,74.3784,74.4203,74.3533,74.4035,9300.0
2015-04-23 14:00:00,88.84,88.85,88.79,88.8,10100.0,74.4035,74.4119,74.3616,74.37,10100.0
2015-04-23 14:05:00,88.82,88.88,88.81,88.84,8400.0,74.3868,74.437,74.3784,74.4035,8400.0
2015-04-23 14:10:00,88.84,88.86,88.74,88.74,16600.0,74.4035,74.4203,74.3198,74.3198,16600.0
2015-04-23 14:15:00,88.74,88.77,88.71,88.74,9500.0,74.3198,74.3449,74.2946,74.3198,9500.0
2015-04-23 14:20:00,88.75,88.83,88.68,88.68,21900.0,74.3281,74.3951,74.2695,74.2695,21900.0
2015-04-23 14:25:00,88.68,88.68,88.62,88.66,9700.0,74.2695,74.2695,74.2193,74.2528,9700.0
2015-04-23 14:30:00,88.67,88.8,88.67,88.76,10300.0,74.2611,74.37,74.2611,74.3365,10300.0
2015-04-23 14:35:00,88.76,88.77,88.64,88.67,12100.0,74.3365,74.3449,74.236,74.2611,12100.0
2015-04-23 14:40:00,88.66,88.71,88.65,88.71,9900.0,74.2528,74.2946,74.2444,74.2946,9900.0
2015-04-23 14:45:00,88.71,88.72,88.69,88.71,11900.0,74.2946,74.303,74.2779,74.2946,11900.0
2015-04-23 14:50:00,88.7,88.72,88.66,88.71,13900.0,74.2863,74.303,74.2528,74.2946,13900.0
2015-04-23 14:55:00,88.71,88.74,88.71,88.73,13700.0,74.2946,74.3198,74.2946,74.3114,13700.0
2015-04-23 15:00:00,88.73,88.78,88.72,88.77,17300.0,74.3114,74.3533,74.303,74.3449,17300.0
2015-04-23 15:05:00,88.76,88.82,88.75,88.8,18000.0,74.3365,74.3868,74.3281,74.37,18000.0
2015-04-23 15:10:00,88.8,88.86,88.77,88.78,24800.0,74.37,74.4203,74.3449,74.3533,24800.0
2015-04-23 15:15:00,88.78,88.83,88.76,88.77,22800.0,74.3533,74.3951,74.3365,74.3449,22800.0
2015-04-23 15:20:00,88.76,88.77,88.72,88.77,16900.0,74.3365,74.3449,74.303,74.3449,16900.0
2015-04-23 15:25:00,88.76,88.78,88.74,88.78,10000.0,74.3365,74.3533,74.3198,74.3533,10000.0
2015-04-23 15:30:00,88.78,88.83,88.77,88.8,26500.0,74.3533,74.3951,74.3449,74.37,26500.0
2015-04-23 15:35:00,88.8,88.86,88.8,88.85,24400.0,74.37,74.4203,74.37,74.4119,24400.0
2015-04-23 15:40:00,88.84,88.85,88.67,88.68,50200.0,74.4035,74.4119,74.2611,74.2695,50200.0
2015-04-23 15:45:00,88.68,88.71,88.6,88.65,61000.0,74.2695,74.2946,74.2025,74.2444,61000.0
2015-04-23 15:50:00,88.64,88.65,88.58,88.58,54700.0,74.236,74.2444,74.1858,74.1858,54700.0
2015-04-23 15:55:00,88.59,88.62,88.52,88.59,97600.0,74.1941,74.2193,74.1355,74.1941,97600.0
2015-04-24 09:30:00,88.49,88.67,88.26,88.34,38800.0,74.1104,74.2611,73.9178,73.9848,38800.0
2015-04-24 09:35:00,88.35,88.64,88.35,88.36,14900.0,73.9931,74.236,73.9931,74.0015,14900.0
2015-04-24 09:40:00,88.41,88.47,88.08,88.24,32600.0,74.0434,74.0936,73.767,73.901,32600.0
2015-04-24 09:45:00,88.23,88.39,88.11,88.23,25300.0,73.8926,74.0266,73.7921,73.8926,25300.0
2015-04-24 09:50:00,88.24,88.28,88.0,88.02,48000.0,73.901,73.9345,73.7,73.7168,48000.0
2015-04-24 09:55:00,88.04,88.16,88.0,88.09,27000.0,73.7335,73.834,73.7,73.7754,27000.0
2015-04-24 10:00:00,88.09,88.14,88.02,88.04,20900.0,73.7754,73.8173,73.7168,73.7335,20900.0
2015-04-24 10:05:00,88.03,88.06,87.95,87.95,34200.0,73.7251,73.7503,73.6581,73.6581,34200.0
2015-04-24 10:10:00,87.97,88.1,87.95,88.07,45000.0,73.6749,73.7838,73.6581,73.7586,45000.0
2015-04-24 10:15:00,88.07,88.12,87.95,87.95,27300.0,73.7586,73.8005,73.6581,73.6581,27300.0
2015-04-24 10:20:00,87.95,88.02,87.91,87.95,23300.0,73.6581,73.7168,73.6246,73.6581,23300.0
2015-04-24 10:25:00,87.93,88.04,87.91,88.03,24700.0,73.6414,73.7335,73.6246,73.7251,24700.0
2015-04-24 10:30:00,88.02,88.09,88.02,88.07,8300.0,73.7168,73.7754,73.7168,73.7586,8300.0
2015-04-24 10:35:00,88.06,88.07,88.0,88.05,12500.0,73.7503,73.7586,73.7,73.7419,12500.0
2015-04-24 10:40:00,88.04,88.09,88.01,88.04,17800.0,73.7335,73.7754,73.7084,73.7335,17800.0
2015-04-24 10:45:00,88.04,88.04,87.99,87.99,7500.0,73.7335,73.7335,73.6916,73.6916,7500.0
2015-04-24 10:50:00,88.0,88.08,87.99,88.04,13900.0,73.7,73.767,73.6916,73.7335,13900.0
2015-04-24 10:55:00,88.05,88.14,88.03,88.12,5700.0,73.7419,73.8173,73.7251,73.8005,5700.0
2015-04-24 11:00:00,88.11,88.18,88.11,88.15,12900.0,73.7921,73.8508,73.7921,73.8256,12900.0
2015-04-24 11:05:00,88.16,88.21,88.13,88.16,12900.0,73.834,73.8759,73.8089,73.834,12900.0
2015-04-24 11:10:00,88.17,88.22,88.13,88.17,7000.0,73.8424,73.8843,73.8089,73.8424,7000.0
2015-04-24 11:15:00,88.15,88.28,88.14,88.28,8600.0,73.8256,73.9345,73.8173,73.9345,8600.0
2015-04-24 11:20:00,88.27,88.31,88.21,88.31,9000.0,73.9261,73.9596,73.8759,73.9596,9000.0
2015-04-24 11:25:00,88.33,88.35,88.29,88.31,8700.0,73.9764,73.9931,73.9429,73.9596,8700.0
2015-04-24 11:30:00,88.32,88.36,88.29,88.31,6500.0,73.968,74.0015,73.9429,73.9596,6500.0
2015-04-24 11:35:00,88.3,88.4,88.29,88.31,5600.0,73.9513,74.035,73.9429,73.9596,5600.0
2015-04-24 11:40:00,88.31,88.39,88.31,88.32,7300.0,73.9596,74.0266,73.9596,73.968,7300.0
2015-04-24 11:45:00,88.31,88.34,88.28,88.28,11900.0,73.9596,73.9848,73.9345,73.9345,11900.0
2015-04-24 11:50:00,88.28,88.31,88.26,88.26,6300.0,73.9345,73.9596,73.9178,73.9178,6300.0
2015-04-24 11:55:00,88.26,88.27,88.19,88.2,16200.0,73.9178,73.9261,73.8591,73.8675,16200.0
2015-04-24 12:00:00,88.23,88.3,88.2,88.27,12400.0,73.8926,73.9513,73.8675,73.9261,12400.0
2015-04-24 12:05:00,88.3,88.35,88.27,88.27,35100.0,73.9513,73.9931,73.9261,73.9261,35100.0
2015-04-24 12:10:00,88.29,88.32,88.27,88.31,4300.0,73.9429,73.968,73.9261,73.9596,4300.0
2015-04-24 12:15:00,88.32,88.32,88.2,88.24,7700.0,73.968,73.968,73.8675,73.901,7700.0
2015-04-24 12:20:00,88.24,88.28,88.23,88.24,4300.0,73.901,73.9345,73.8926,73.901,4300.0
2015-04-24 12:25:00,88.23,88.29,88.22,88.28,11500.0,73.8926,73.9429,73.8843,73.9345,11500.0
2015-04-24 12:30:00,88.27,88.32,88.26,88.32,6200.0,73.9261,73.968,73.9178,73.968,6200.0
2015-04-24 12:35:00,88.32,88.32,88.3,88.32,4400.0,73.968,73.968,73.9513,73.968,4400.0
2015-04-24 12:40:00,88.34,88.35,88.31,88.33,3700.0,73.9848,73.9931,73.9596,73.9764,3700.0
2015-04-24 12:45:00,88.33,88.34,88.22,88.24,15000.0,73.9764,73.9848,73.8843,73.901,15000.0
2015-04-24 12:50:00,88.23,88.26,88.21,88.26,5800.0,73.8926,73.9178,73.8759,73.9178,5800.0
2015-04-24 12:55:00,88.25,88.25,88.2,88.2,5300.0,73.9094,73.9094,73.8675,73.8675,5300.0
2015-04-24 13:00:00,88.2,88.22,88.17,88.19,11400.0,73.8675,73.8843,73.8424,73.8591,11400.0
2015-04-24 13:05:00,88.2,88.24,88.17,88.23,7000.0,73.8675,73.901,73.8424,73.8926,7000.0
2015-04-24 13:10:00,88.24,88.25,88.22,88.23,11500.0,73.901,73.9094,73.8843,73.8926,11500.0
2015-04-24 13:15:00,88.22,88.26,88.22,88.26,2500.0,73.8843,73.9178,73.8843,73.9178,2500.0
2015-04-24 13:20:00,88.26,88.33,88.26,88.29,11400.0,73.9178,73.9764,73.9178,73.9429,11400.0
2015-04-24 13:25:00,88.29,88.31,88.24,88.29,10100.0,73.9429,73.9596,73.901,73.9429,10100.0
2015-04-24 13:30:00,88.29,88.3,88.28,88.29,3600.0,73.9429,73.9513,73.9345,73.9429,3600.0
2015-04-24 13:35:00,88.29,88.29,88.24,88.24,11400.0,73.9429,73.9429,73.901,73.901,11400.0
2015-04-24 13:40:00,88.24,88.25,88.17,88.21,12600.0,73.901,73.9094,73.8424,73.8759,12600.0
2015-04-24 13:45:00,88.2,88.26,88.2,88.25,12900.0,73.8675,73.9178,73.8675,73.9094,12900.0
2015-04-24 13:50:00,88.22,88.31,88.22,88.31,5000.0,73.8843,73.9596,73.8843,73.9596,5000.0
2015-04-24 13:55:00,88.28,88.29,88.26,88.27,5900.0,73.9345,73.9429,73.9178,73.9261,5900.0
2015-04-24 14:00:00,88.26,88.31,88.26,88.29,4100.0,73.9178,73.9596,73.9178,73.9429,4100.0
2015-04-24 14:05:00,88.28,88.28,88.25,88.28,8100.0,73.9345,73.9345,73.9094,73.9345,8100.0
2015-04-24 14:10:00,88.27,88.29,88.26,88.26,5700.0,73.9261,73.9429,73.9178,73.9178,5700.0
2015-04-24 14:15:00,88.26,88.3,88.23,88.26,14700.0,73.9178,73.9513,73.8926,73.9178,14700.0
2015-04-24 14:20:00,88.27,88.3,88.25,88.29,8900.0,73.9261,73.9513,73.9094,73.9429,8900.0
2015-04-24 14:25:00,88.3,88.3,88.21,88.23,11600.0,73.9513,73.9513,73.8759,73.8926,11600.0
2015-04-24 14:30:00,88.23,88.25,88.19,88.21,5300.0,73.8926,73.9094,73.8591,73.8759,5300.0
2015-04-24 14:35:00,88.2,88.21,88.14,88.19,15900.0,73.8675,73.8759,73.8173,73.8591,15900.0
2015-04-24 14:40:00,88.2,88.25,88.18,88.25,8100.0,73.8675,73.9094,73.8508,73.9094,8100.0
2015-04-24 14:45:00,88.25,88.27,88.18,88.18,8900.0,73.9094,73.9261,73.8508,73.8508,8900.0
2015-04-24 14:50:00,88.19,88.22,88.11,88.15,8900.0,73.8591,73.8843,73.7921,73.8256,8900.0
2015-04-24 14:55:00,88.15,88.16,88.09,88.09,9800.0,73.8256,73.834,73.7754,73.7754,9800.0
2015-04-24 15:00:00,88.09,88.1,88.05,88.07,29900.0,73.7754,73.7838,73.7419,73.7586,29900.0
2015-04-24 15:05:00,88.07,88.08,88.02,88.05,14800.0,73.7586,73.767,73.7168,73.7419,14800.0
2015-04-24 15:10:00,88.05,88.15,88.04,88.11,10900.0,73.7419,73.8256,73.7335,73.7921,10900.0
2015-04-24 15:15:00,88.11,88.17,88.11,88.15,13400.0,73.7921,73.8424,73.7921,73.8256,13400.0
2015-04-24 15:20:00,88.15,88.22,88.14,88.21,17600.0,73.8256,73.8843,73.8173,73.8759,17600.0
2015-04-24 15:25:00,88.21,88.25,88.17,88.24,8400.0,73.8759,73.9094,73.8424,73.901,8400.0
2015-04-24 15:30:00,88.24,88.28,88.23,88.26,15100.0,73.901,73.9345,73.8926,73.9178,15100.0
2015-04-24 15:35:00,88.25,88.36,88.25,88.32,15600.0,73.9094,74.0015,73.9094,73.968,15600.0
2015-04-24 15:40:00,88.32,88.33,88.23,88.24,10600.0,73.968,73.9764,73.8926,73.901,10600.0
2015-04-24 15:45:00,88.25,88.45,88.25,88.43,49800.0,73.9094,74.0769,73.9094,74.0601,49800.0
2015-04-24 15:50:00,88.42,88.49,88.39,88.47,62400.0,74.0518,74.1104,74.0266,74.0936,62400.0
2015-04-24 15:55:00,88.47,88.49,88.4,88.41,84700.0,74.0936,74.1104,74.035,74.0434,84700.0
2015-04-27 09:30:00,88.36,88.72,88.31,88.44,137900.0,74.0015,74.303,73.9596,74.0685,137900.0
2015-04-27 09:35:00,88.5,88.52,88.28,88.44,30100.0,74.1188,74.1355,73.9345,74.0685,30100.0
2015-04-27 09:40:00,88.45,88.49,88.29,88.46,49300.0,74.0769,74.1104,73.9429,74.0853,49300.0
2015-04-27 09:45:00,88.45,88.55,88.36,88.5,32200.0,74.0769,74.1606,74.0015,74.1188,32200.0
2015-04-27 09:50:00,88.47,88.58,88.47,88.51,28400.0,74.0936,74.1858,74.0936,74.1271,28400.0
2015-04-27 09:55:00,88.52,88.69,88.49,88.59,73900.0,74.1355,74.2779,74.1104,74.1941,73900.0
2015-04-27 10:00:00,88.61,88.63,88.53,88.58,51000.0,74.2109,74.2276,74.1439,74.1858,51000.0
2015-04-27 10:05:00,88.59,88.65,88.52,88.65,38900.0,74.1941,74.2444,74.1355,74.2444,38900.0
2015-04-27 10:10:00,88.65,88.85,88.57,88.85,81500.0,74.2444,74.4119,74.1774,74.4119,81500.0
2015-04-27 10:15:00,88.85,88.86,88.71,88.79,37400.0,74.4119,74.4203,74.2946,74.3616,37400.0
2015-04-27 10:20:00,88.79,88.84,88.7,88.81,54300.0,74.3616,74.4035,74.2863,74.3784,54300.0
2015-04-27 10:25:00,88.81,88.81,88.77,88.81,8200.0,74.3784,74.3784,74.3449,74.3784,8200.0
2015-04-27 10:30:00,88.81,88.84,88.78,88.81,24100.0,74.3784,74.4035,74.3533,74.3784,24100.0
2015-04-27 10:35:00,88.81,88.81,88.72,88.75,15800.0,74.3784,74.3784,74.303,74.3281,15800.0
2015-04-27 10:40:00,88.74,88.76,88.71,88.74,13600.0,74.3198,74.3365,74.2946,74.3198,13600.0
2015-04-27 10:45:00,88.73,88.74,88.67,88.71,9600.0,74.3114,74.3198,74.2611,74.2946,9600.0
2015-04-27 10:50:00,88.72,88.73,88.66,88.7,16200.0,74.303,74.3114,74.2528,74.2863,16200.0
2015-04-27 10:55:00,88.71,88.72,88.67,88.71,30000.0,74.2946,74.303,74.2611,74.2946,30000.0
2015-04-27 11:00:00,88.7,88.7,88.61,88.63,13200.0,74.2863,74.2863,74.2109,74.2276,13200.0
2015-04-27 11:05:00,88.62,88.62,88.57,88.57,7100.0,74.2193,74.2193,74.1774,74.1774,7100.0
2015-04-27 11:10:00,88.58,88.7,88.58,88.66,15500.0,74.1858,74.2863,74.1858,74.2528,15500.0
2015-04-27 11:15:00,88.66,88.72,88.64,88.72,17900.0,74.2528,74.303,74.236,74.303,17900.0
2015-04-27 11:20:00,88.72,88.82,88.72,88.82,38700.0,74.303,74.3868,74.303,74.3868,38700.0
2015-04-27 11:25:00,88.81,88.82,88.77,88.79,16900.0,74.3784,74.3868,74.3449,74.3616,16900.0
2015-04-27 11:30:00,88.79,88.82,88.76,88.82,11600.0,74.3616,74.3868,74.3365,74.3868,11600.0
2015-04-27 11:35:00,88.82,88.88,88.82,88.86,31800.0,74.3868,74.437,74.3868,74.4203,31800.0
2015-04-27 11:40:00,88.85,88.91,88.84,88.89,41200.0,74.4119,74.4621,74.4035,74.4454,41200.0
2015-04-27 11:45:00,88.89,88.9,88.78,88.82,29800.0,74.4454,74.4538,74.3533,74.3868,29800.0
2015-04-27 11:50:00,88.8,88.82,88.77,88.81,14200.0,74.37,74.3868,74.3449,74.3784,14200.0
2015-04-27 11:55:00,88.82,88.95,88.78,88.93,16900.0,74.3868,74.4956,74.3533,74.4789,16900.0
2015-04-27 12:00:00,88.94,88.95,88.89,88.95,13000.0,74.4873,74.4956,74.4454,74.4956,13000.0
2015-04-27 12:05:00,88.92,89.03,88.92,89.02,12800.0,74.4705,74.5626,74.4705,74.5543,12800.0
2015-04-27 12:10:00,89.03,89.03,88.95,89.02,12800.0,74.5626,74.5626,74.4956,74.5543,12800.0
2015-04-27 12:15:00,89.01,89.02,88.92,88.92,7500.0,74.5459,74.5543,74.4705,74.4705,7500.0
2015-04-27 12:20:00,88.92,89.0,88.92,88.94,6000.0,74.4705,74.5375,74.4705,74.4873,6000.0
2015-04-27 12:25:00,88.94,88.95,88.87,88.88,8700.0,74.4873,74.4956,74.4286,74.437,8700.0
2015-04-27 12:30:00,88.87,88.9,88.73,88.75,26400.0,74.4286,74.4538,74.3114,74.3281,26400.0
2015-04-27 12:35:00,88.75,88.82,88.75,88.8,5400.0,74.3281,74.3868,74.3281,74.37,5400.0
2015-04-27 12:40:00,88.79,88.83,88.79,88.79,6800.0,74.3616,74.3951,74.3616,74.3616,6800.0
2015-04-27 12:45:00,88.77,88.79,88.75,88.77,4600.0,74.3449,74.3616,74.3281,74.3449,4600.0
2015-04-27 12:50:00,88.76,88.77,88.7,88.74,15400.0,74.3365,74.3449,74.2863,74.3198,15400.0
2015-04-27 12:55:00,88.73,88.73,88.66,88.69,29900.0,74.3114,74.3114,74.2528,74.2779,29900.0
2015-04-27 13:00:00,88.68,88.79,88.67,88.78,6400.0,74.2695,74.3616,74.2611,74.3533,6400.0
2015-04-27 13:05:00,88.78,88.82,88.75,88.77,6700.0,74.3533,74.3868,74.3281,74.3449,6700.0
2015-04-27 13:10:00,88.75,88.75,88.68,88.69,2300.0,74.3281,74.3281,74.2695,74.2779,2300.0
2015-04-27 13:15:00,88.68,88.7,88.59,88.6,9700.0,74.2695,74.2863,74.1941,74.2025,9700.0
2015-04-27 13:20:00,88.59,88.64,88.56,88.64,6100.0,74.1941,74.236,74.169,74.236,6100.0
2015-04-27 13:25:00,88.59,88.73,88.56,88.73,6200.0,74.1941,74.3114,74.169,74.3114,6200.0
2015-04-27 13:30:00,88.72,88.76,88.7,88.72,7000.0,74.303,74.3365,74.2863,74.303,7000.0
2015-04-27 13:35:00,88.72,88.75,88.69,88.74,4000.0,74.303,74.3281,74.2779,74.3198,4000.0
2015-04-27 13:40:00,88.75,88.77,88.73,88.75,5000.0,74.3281,74.3449,74.3114,74.3281,5000.0
2015-04-27 13:45:00,88.75,88.85,88.75,88.77,10400.0,74.3281,74.4119,74.3281,74.3449,10400.0
2015-04-27 13:50:00,88.78,88.79,88.76,88.77,2900.0,74.3533,74.3616,74.3365,74.3449,2900.0
2015-04-27 13:55:00,88.75,88.81,88.73,88.81,6900.0,74.3281,74.3784,74.3114,74.3784,6900.0
2015-04-27 14:00:00,88.81,88.83,88.79,88.8,6800.0,74.3784,74.3951,74.3616,74.37,6800.0
2015-04-27 14:05:00,88.79,88.79,88.75,88.76,5800.0,74.3616,74.3616,74.3281,74.3365,5800.0
2015-04-27 14:10:00,88.76,88.77,88.68,88.71,8500.0,74.3365,74.3449,74.2695,74.2946,8500.0
2015-04-27 14:15:00,88.73,88.8,88.73,88.76,8000.0,74.3114,74.37,74.3114,74.3365,8000.0
2015-04-27 14:20:00,88.79,88.81,88.76,88.76,10200.0,74.3616,74.3784,74.3365,74.3365,10200.0
2015-04-27 14:25:00,88.76,88.87,88.76,88.84,7500.0,74.3365,74.4286,74.3365,74.4035,7500.0
2015-04-27 14:30:00,88.81,88.81,88.73,88.76,8800.0,74.3784,74.3784,74.3114,74.3365,8800.0
2015-04-27 14:35:00,88.79,88.8,88.67,88.69,10300.0,74.3616,74.37,74.2611,74.2779,10300.0
2015-04-27 14:40:00,88.68,88.74,88.64,88.72,15000.0,74.2695,74.3198,74.236,74.303,15000.0
2015-04-27 14:45:00,88.72,88.72,88.65,88.67,7600.0,74.303,74.303,74.2444,74.2611,7600.0
2015-04-27 14:50:00,88.68,88.75,88.67,88.73,9500.0,74.2695,74.3281,74.2611,74.3114,9500.0
2015-04-27 14:55:00,88.74,88.75,88.71,88.72,6600.0,74.3198,74.3281,74.2946,74.303,6600.0
2015-04-27 15:00:00,88.72,88.78,88.71,88.77,10900.0,74.303,74.3533,74.2946,74.3449,10900.0
2015-04-27 15:05:00,88.77,88.83,88.76,88.83,11100.0,74.3449,74.3951,74.3365,74.3951,11100.0
2015-04-27 15:10:00,88.83,88.97,88.83,88.89,23800.0,74.3951,74.5124,74.3951,74.4454,23800.0
2015-04-27 15:15:00,88.9,88.9,88.79,88.79,21400.0,74.4538,74.4538,74.3616,74.3616,21400.0
2015-04-27 15:20:00,88.8,88.85,88.79,88.84,15000.0,74.37,74.4119,74.3616,74.4035,15000.0
2015-04-27 15:25:00,88.85,89.02,88.84,89.0,45900.0,74.4119,74.5543,74.4035,74.5375,45900.0
2015-04-27 15:30:00,88.99,89.0,88.9,88.96,44700.0,74.5291,74.5375,74.4538,74.504,44700.0
2015-04-27 15:35:00,88.96,89.06,88.95,89.04,37000.0,74.504,74.5878,74.4956,74.571,37000.0
2015-04-27 15:40:00,89.04,89.04,88.92,88.96,23700.0,74.571,74.571,74.4705,74.504,23700.0
2015-04-27 15:45:00,88.95,88.96,88.85,88.93,50000.0,74.4956,74.504,74.4119,74.4789,50000.0
2015-04-27 15:50:00,88.93,88.97,88.91,88.96,47700.0,74.4789,74.5124,74.4621,74.504,47700.0
2015-04-27 15:55:00,88.96,88.98,88.92,88.93,92900.0,74.504,74.5208,74.4705,74.4789,92900.0
2015-04-28 09:30:00,88.9,89.3,88.86,89.17,104500.0,74.4538,74.7888,74.4203,74.6799,104500.0
2015-04-28 09:35:00,89.17,89.3,88.7,88.84,53400.0,74.6799,74.7888,74.2863,74.4035,53400.0
2015-04-28 09:40:00,88.8,88.8,88.51,88.51,43800.0,74.37,74.37,74.1271,74.1271,43800.0
2015-04-28 09:45:00,88.5,88.65,88.31,88.44,35200.0,74.1188,74.2444,73.9596,74.0685,35200.0
2015-04-28 09:50:00,88.43,88.48,88.41,88.42,26900.0,74.0601,74.102,74.0434,74.0518,26900.0
2015-04-28 09:55:00,88.45,88.81,88.44,88.81,41100.0,74.0769,74.3784,74.0685,74.3784,41100.0
2015-04-28 10:00:00,88.77,88.83,88.68,88.73,38500.0,74.3449,74.3951,74.2695,74.3114,38500.0
2015-04-28 10:05:00,88.75,88.76,88.54,88.54,50300.0,74.3281,74.3365,74.1523,74.1523,50300.0
2015-04-28 10:10:00,88.53,88.57,88.34,88.34,20000.0,74.1439,74.1774,73.9848,73.9848,20000.0
2015-04-28 10:15:00,88.36,88.5,88.36,88.41,19000.0,74.0015,74.1188,74.0015,74.0434,19000.0
2015-04-28 10:20:00,88.41,88.43,88.29,88.32,22300.0,74.0434,74.0601,73.9429,73.968,22300.0
2015-04-28 10:25:00,88.33,88.34,88.27,88.28,18400.0,73.9764,73.9848,73.9261,73.9345,18400.0
2015-04-28 10:30:00,88.27,88.43,88.27,88.42,18400.0,73.9261,74.0601,73.9261,74.0518,18400.0
2015-04-28 10:35:00,88.43,88.66,88.41,88.57,28000.0,74.0601,74.2528,74.0434,74.1774,28000.0
2015-04-28 10:40:00,88.59,88.88,88.53,88.85,17900.0,74.1941,74.437,74.1439,74.4119,17900.0
2015-04-28 10:45:00,88.88,88.9,88.81,88.83,31800.0,74.437,74.4538,74.3784,74.3951,31800.0
2015-04-28 10:50:00,88.8,88.82,88.74,88.76,10700.0,74.37,74.3868,74.3198,74.3365,10700.0
2015-04-28 10:55:00,88.77,88.89,88.74,88.88,12500.0,74.3449,74.4454,74.3198,74.437,12500.0
2015-04-28 11:00:00,88.89,89.07,88.88,89.07,21400.0,74.4454,74.5961,74.437,74.5961,21400.0
2015-04-28 11:05:00,89.07,89.21,89.07,89.1,55000.0,74.5961,74.7134,74.5961,74.6213,55000.0
2015-04-28 11:10:00,89.1,89.14,88.98,88.99,22300.0,74.6213,74.6548,74.5208,74.5291,22300.0
2015-04-28 11:15:00,88.98,89.02,88.88,88.88,20400.0,74.5208,74.5543,74.437,74.437,20400.0
2015-04-28 11:20:00,88.89,88.9,88.85,88.87,14100.0,74.4454,74.4538,74.4119,74.4286,14100.0
2015-04-28 11:25:00,88.87,88.91,88.84,88.84,18300.0,74.4286,74.4621,74.4035,74.4035,18300.0
2015-04-28 11:30:00,88.85,88.9,88.84,88.87,11500.0,74.4119,74.4538,74.4035,74.4286,11500.0
2015-04-28 11:35:00,88.88,89.19,88.86,89.14,25500.0,74.437,74.6966,74.4203,74.6548,25500.0
2015-04-28 11:40:00,89.13,89.13,88.95,89.04,24500.0,74.6464,74.6464,74.4956,74.571,24500.0
2015-04-28 11:45:00,89.04,89.05,88.99,89.05,14800.0,74.571,74.5794,74.5291,74.5794,14800.0
2015-04-28 11:50:00,89.04,89.07,89.0,89.02,10000.0,74.571,74.5961,74.5375,74.5543,10000.0
2015-04-28 11:55:00,89.01,89.01,88.96,89.0,15700.0,74.5459,74.5459,74.504,74.5375,15700.0
2015-04-28 12:00:00,88.99,89.0,88.89,88.89,10200.0,74.5291,74.5375,74.4454,74.4454,10200.0
2015-04-28 12:05:00,88.9,88.97,88.9,88.96,10600.0,74.4538,74.5124,74.4538,74.504,10600.0
2015-04-28 12:10:00,88.95,89.0,88.93,88.99,10500.0,74.4956,74.5375,74.4789,74.5291,10500.0
2015-04-28 12:15:00,88.99,89.0,88.9,88.9,6900.0,74.5291,74.5375,74.4538,74.4538,6900.0
2015-04-28 12:20:00,88.91,88.91,88.82,88.82,22300.0,74.4621,74.4621,74.3868,74.3868,22300.0
2015-04-28 12:25:00,88.81,88.89,88.81,88.86,21800.0,74.3784,74.4454,74.3784,74.4203,21800.0
2015-04-28 12:30:00,88.86,88.91,88.82,88.82,23300.0,74.4203,74.4621,74.3868,74.3868,23300.0
2015-04-28 12:35:00,88.81,88.83,88.79,88.81,19700.0,74.3784,74.3951,74.3616,74.3784,19700.0
2015-04-28 12:40:00,88.82,88.85,88.8,88.85,12100.0,74.3868,74.4119,74.37,74.4119,12100.0
2015-04-28 12:45:00,88.87,88.88,88.76,88.77,11100.0,74.4286,74.437,74.3365,74.3449,11100.0
2015-04-28 12:50:00,88.77,88.84,88.77,88.81,15600.0,74.3449,74.4035,74.3449,74.3784,15600.0
2015-04-28 12:55:00,88.82,88.86,88.81,88.85,18400.0,74.3868,74.4203,74.3784,74.4119,18400.0
2015-04-28 13:00:00,88.84,88.86,88.81,88.82,16600.0,74.4035,74.4203,74.3784,74.3868,16600.0
2015-04-28 13:05:00,88.82,88.85,88.8,88.8,22600.0,74.3868,74.4119,74.37,74.37,22600.0
2015-04-28 13:10:00,88.79,88.79,88.73,88.74,17100.0,74.3616,74.3616,74.3114,74.3198,17100.0
2015-04-28 13:15:00,88.74,88.77,88.71,88.71,16200.0,74.3198,74.3449,74.2946,74.2946,16200.0
2015-04-28 13:20:00,88.71,88.79,88.7,88.75,20200.0,74.2946,74.3616,74.2863,74.3281,20200.0
2015-04-28 13:25:00,88.75,88.75,88.67,88.71,63900.0,74.3281,74.3281,74.2611,74.2946,63900.0
2015-04-28 13:30:00,88.7,88.7,88.62,88.67,13500.0,74.2863,74.2863,74.2193,74.2611,13500.0
2015-04-28 13:35:00,88.68,88.75,88.67,88.71,29700.0,74.2695,74.3281,74.2611,74.2946,29700.0
2015-04-28 13:40:00,88.71,88.75,88.71,88.73,11700.0,74.2946,74.3281,74.2946,74.3114,11700.0
2015-04-28 13:45:00,88.72,88.76,88.69,88.71,25100.0,74.303,74.3365,74.2779,74.2946,25100.0
2015-04-28 13:50:00,88.7,88.78,88.69,88.71,22900.0,74.2863,74.3533,74.2779,74.2946,22900.0
2015-04-28 13:55:00,88.72,88.74,88.7,88.71,10700.0,74.303,74.3198,74.2863,74.2946,10700.0
2015-04-28 14:00:00,88.7,88.7,88.54,88.57,28400.0,74.2863,74.2863,74.1523,74.1774,28400.0
2015-04-28 14:05:00,88.59,88.7,88.59,88.68,13500.0,74.1941,74.2863,74.1941,74.2695,13500.0
2015-04-28 14:10:00,88.69,88.76,88.66,88.74,82100.0,74.2779,74.3365,74.2528,74.3198,82100.0
2015-04-28 14:15:00,88.73,88.85,88.71,88.79,32600.0,74.3114,74.4119,74.2946,74.3616,32600.0
2015-04-28 14:20:00,88.77,88.78,88.72,88.73,39300.0,74.3449,74.3533,74.303,74.3114,39300.0
2015-04-28 14:25:00,88.74,88.85,88.73,88.82,37700.0,74.3198,74.4119,74.3114,74.3868,37700.0
2015-04-28 14:30:00,88.81,88.84,88.78,88.78,55100.0,74.3784,74.4035,74.3533,74.3533,55100.0
2015-04-28 14:35:00,88.79,88.79,88.72,88.74,17300.0,74.3616,74.3616,74.303,74.3198,17300.0
2015-04-28 14:40:00,88.73,88.76,88.66,88.67,20300.0,74.3114,74.3365,74.2528,74.2611,20300.0
2015-04-28 14:45:00,88.66,88.7,88.64,88.66,15600.0,74.2528,74.2863,74.236,74.2528,15600.0
2015-04-28 14:50:00,88.66,88.74,88.64,88.73,16900.0,74.2528,74.3198,74.236,74.3114,16900.0
2015-04-28 14:55:00,88.72,88.73,88.68,88.7,20400.0,74.303,74.3114,74.2695,74.2863,20400.0
2015-04-28 15:00:00,88.7,88.71,88.68,88.71,19900.0,74.2863,74.2946,74.2695,74.2946,19900.0
2015-04-28 15:05:00,88.7,88.73,88.69,88.72,25700.0,74.2863,74.3114,74.2779,74.303,25700.0
2015-04-28 15:10:00,88.73,88.73,88.69,88.7,24700.0,74.3114,74.3114,74.2779,74.2863,24700.0
2015-04-28 15:15:00,88.7,88.71,88.65,88.65,26400.0,74.2863,74.2946,74.2444,74.2444,26400.0
2015-04-28 15:20:00,88.66,88.7,88.65,88.69,28100.0,74.2528,74.2863,74.2444,74.2779,28100.0
2015-04-28 15:25:00,88.69,88.7,88.63,88.68,59100.0,74.2779,74.2863,74.2276,74.2695,59100.0
2015-04-28 15:30:00,88.67,88.81,88.67,88.77,68800.0,74.2611,74.3784,74.2611,74.3449,68800.0
2015-04-28 15:35:00,88.78,88.78,88.72,88.73,37000.0,74.3533,74.3533,74.303,74.3114,37000.0
2015-04-28 15:40:00,88.73,88.74,88.69,88.71,57100.0,74.3114,74.3198,74.2779,74.2946,57100.0
2015-04-28 15:45:00,88.71,88.77,88.65,88.7,108800.0,74.2946,74.3449,74.2444,74.2863,108800.0
2015-04-28 15:50:00,88.71,88.85,88.68,88.83,63300.0,74.2946,74.4119,74.2695,74.3951,63300.0
2015-04-28 15:55:00,88.82,88.93,88.81,88.92,112700.0,74.3868,74.4789,74.3784,74.4705,112700.0
2015-04-29 09:30:00,88.41,89.18,88.41,89.16,59200.0,74.0434,74.6883,74.0434,74.6715,59200.0
2015-04-29 09:35:00,89.07,89.07,88.52,88.7,26500.0,74.5961,74.5961,74.1355,74.2863,26500.0
2015-04-29 09:40:00,88.69,88.87,88.57,88.74,51900.0,74.2779,74.4286,74.1774,74.3198,51900.0
2015-04-29 09:45:00,88.73,88.93,88.67,88.82,18700.0,74.3114,74.4789,74.2611,74.3868,18700.0
2015-04-29 09:50:00,88.81,88.83,88.7,88.7,16300.0,74.3784,74.3951,74.2863,74.2863,16300.0
2015-04-29 09:55:00,88.67,88.73,88.53,88.63,19200.0,74.2611,74.3114,74.1439,74.2276,19200.0
2015-04-29 10:00:00,88.63,88.64,88.47,88.52,16000.0,74.2276,74.236,74.0936,74.1355,16000.0
2015-04-29 10:05:00,88.5,88.59,88.38,88.44,16300.0,74.1188,74.1941,74.0183,74.0685,16300.0
2015-04-29 10:10:00,88.45,88.5,88.43,88.48,5400.0,74.0769,74.1188,74.0601,74.102,5400.0
2015-04-29 10:15:00,88.44,88.56,88.43,88.55,7100.0,74.0685,74.169,74.0601,74.1606,7100.0
2015-04-29 10:20:00,88.53,88.59,88.47,88.53,18200.0,74.1439,74.1941,74.0936,74.1439,18200.0
2015-04-29 10:25:00,88.54,88.62,88.54,88.59,9100.0,74.1523,74.2193,74.1523,74.1941,9100.0
2015-04-29 10:30:00,88.59,88.96,88.59,88.94,9500.0,74.1941,74.504,74.1941,74.4873,9500.0
2015-04-29 10:35:00,88.96,89.04,88.96,89.02,8000.0,74.504,74.571,74.504,74.5543,8000.0
2015-04-29 10:40:00,88.99,89.04,88.94,89.02,17800.0,74.5291,74.571,74.4873,74.5543,17800.0
2015-04-29 10:45:00,89.01,89.01,88.91,88.96,9800.0,74.5459,74.5459,74.4621,74.504,9800.0
2015-04-29 10:50:00,88.94,89.02,88.92,88.98,12800.0,74.4873,74.5543,74.4705,74.5208,12800.0
2015-04-29 10:55:00,88.98,89.07,88.94,89.02,21100.0,74.5208,74.5961,74.4873,74.5543,21100.0
2015-04-29 11:00:00,89.02,89.2,89.01,89.17,38200.0,74.5543,74.705,74.5459,74.6799,38200.0
2015-04-29 11:05:00,89.17,89.27,89.14,89.14,15300.0,74.6799,74.7636,74.6548,74.6548,15300.0
2015-04-29 11:10:00,89.13,89.17,89.08,89.17,14300.0,74.6464,74.6799,74.6045,74.6799,14300.0
2015-04-29 11:15:00,89.17,89.25,89.15,89.25,14100.0,74.6799,74.7469,74.6631,74.7469,14100.0
2015-04-29 11:20:00,89.25,89.44,89.21,89.44,45200.0,74.7469,74.906,74.7134,74.906,45200.0
2015-04-29 11:25:00,89.44,89.44,89.33,89.35,21500.0,74.906,74.906,74.8139,74.8306,21500.0
2015-04-29 11:30:00,89.36,89.4,89.2,89.24,24000.0,74.839,74.8725,74.705,74.7385,24000.0
2015-04-29 11:35:00,89.23,89.32,89.22,89.31,18600.0,74.7301,74.8055,74.7218,74.7971,18600.0
2015-04-29 11:40:00,89.33,89.34,89.23,89.23,6600.0,74.8139,74.8223,74.7301,74.7301,6600.0
2015-04-29 11:45:00,89.23,89.33,89.22,89.28,12100.0,74.7301,74.8139,74.7218,74.772,12100.0
2015-04-29 11:50:00,89.29,89.36,89.27,89.27,11500.0,74.7804,74.839,74.7636,74.7636,11500.0
2015-04-29 11:55:00,89.29,89.33,89.23,89.27,14400.0,74.7804,74.8139,74.7301,74.7636,14400.0
2015-04-29 12:00:00,89.26,89.34,89.23,89.23,8900.0,74.7553,74.8223,74.7301,74.7301,8900.0
2015-04-29 12:05:00,89.23,89.24,89.19,89.19,5500.0,74.7301,74.7385,74.6966,74.6966,5500.0
2015-04-29 12:10:00,89.19,89.22,89.12,89.12,10100.0,74.6966,74.7218,74.638,74.638,10100.0
2015-04-29 12:15:00,89.12,89.16,89.07,89.11,11600.0,74.638,74.6715,74.5961,74.6296,11600.0
2015-04-29 12:20:00,89.11,89.21,89.1,89.21,7000.0,74.6296,74.7134,74.6213,74.7134,7000.0
2015-04-29 12:25:00,89.21,89.24,89.12,89.16,16900.0,74.7134,74.7385,74.638,74.6715,16900.0
2015-04-29 12:30:00,89.17,89.18,89.07,89.15,8600.0,74.6799,74.6883,74.5961,74.6631,8600.0
2015-04-29 12:35:00,89.17,89.24,89.16,89.17,4700.0,74.6799,74.7385,74.6715,74.6799,4700.0
2015-04-29 12:40:00,89.14,89.24,89.09,89.24,8300.0,74.6548,74.7385,74.6129,74.7385,8300.0
2015-04-29 12:45:00,89.24,89.3,89.22,89.3,4300.0,74.7385,74.7888,74.7218,74.7888,4300.0
2015-04-29 12:50:00,89.3,89.33,89.24,89.24,6100.0,74.7888,74.8139,74.7385,74.7385,6100.0
2015-04-29 12:55:00,89.26,89.34,89.26,89.32,7400.0,74.7553,74.8223,74.7553,74.8055,7400.0
2015-04-29 13:00:00,89.3,89.31,89.24,89.25,9100.0,74.7888,74.7971,74.7385,74.7469,9100.0
2015-04-29 13:05:00,89.24,89.3,89.22,89.26,5500.0,74.7385,74.7888,74.7218,74.7553,5500.0
2015-04-29 13:10:00,89.25,89.26,89.18,89.24,10000.0,74.7469,74.7553,74.6883,74.7385,10000.0
2015-04-29 13:15:00,89.25,89.3,89.22,89.26,5600.0,74.7469,74.7888,74.7218,74.7553,5600.0
2015-04-29 13:20:00,89.23,89.3,89.21,89.24,8800.0,74.7301,74.7888,74.7134,74.7385,8800.0
2015-04-29 13:25:00,89.22,89.25,89.16,89.19,6500.0,74.7218,74.7469,74.6715,74.6966,6500.0
2015-04-29 13:30:00,89.2,89.22,89.17,89.22,7200.0,74.705,74.7218,74.6799,74.7218,7200.0
2015-04-29 13:35:00,89.22,89.33,89.21,89.33,11000.0,74.7218,74.8139,74.7134,74.8139,11000.0
2015-04-29 13:40:00,89.33,89.52,89.31,89.52,20500.0,74.8139,74.973,74.7971,74.973,20500.0
2015-04-29 13:45:00,89.52,89.63,89.48,89.63,33800.0,74.973,75.0651,74.9395,75.0651,33800.0
2015-04-29 13:50:00,89.62,89.62,89.55,89.58,14900.0,75.0568,75.0568,74.9981,75.0233,14900.0
2015-04-29 13:55:00,89.58,89.74,89.58,89.73,24700.0,75.0233,75.1573,75.0233,75.1489,24700.0
2015-04-29 14:00:00,89.73,89.75,89.43,89.69,37600.0,75.1489,75.1656,74.8976,75.1154,37600.0
2015-04-29 14:05:00,89.7,89.78,89.68,89.74,31400.0,75.1238,75.1908,75.107,75.1573,31400.0
2015-04-29 14:10:00,89.75,89.86,89.71,89.77,29900.0,75.1656,75.2578,75.1321,75.1824,29900.0
2015-04-29 14:15:00,89.79,89.87,89.76,89.85,20300.0,75.1991,75.2661,75.174,75.2494,20300.0
2015-04-29 14:20:00,89.84,89.92,89.78,89.89,15500.0,75.241,75.308,75.1908,75.2829,15500.0
2015-04-29 14:25:00,89.88,89.92,89.77,89.84,16200.0,75.2745,75.308,75.1824,75.241,16200.0
2015-04-29 14:30:00,89.84,89.9,89.81,89.88,18300.0,75.241,75.2913,75.2159,75.2745,18300.0
2015-04-29 14:35:00,89.9,90.0,89.81,89.96,57200.0,75.2913,75.375,75.2159,75.3415,57200.0
2015-04-29 14:40:00,89.97,90.25,89.97,90.25,143200.0,75.3499,75.5844,75.3499,75.5844,143200.0
2015-04-29 14:45:00,90.24,90.26,90.17,90.23,60100.0,75.576,75.5928,75.5174,75.5676,60100.0
2015-04-29 14:50:00,90.21,90.25,90.11,90.18,42000.0,75.5509,75.5844,75.4671,75.5258,42000.0
2015-04-29 14:55:00,90.17,90.21,90.14,90.14,35300.0,75.5174,75.5509,75.4923,75.4923,35300.0
2015-04-29 15:00:00,90.14,90.22,90.01,90.02,43300.0,75.4923,75.5593,75.3834,75.3918,43300.0
2015-04-29 15:05:00,90.03,90.03,89.9,89.98,27200.0,75.4001,75.4001,75.2913,75.3583,27200.0
2015-04-29 15:10:00,89.99,89.99,89.81,89.92,37700.0,75.3666,75.3666,75.2159,75.308,37700.0
2015-04-29 15:15:00,89.92,90.04,89.89,89.97,22700.0,75.308,75.4085,75.2829,75.3499,22700.0
2015-04-29 15:20:00,89.98,90.06,89.97,89.99,26500.0,75.3583,75.4253,75.3499,75.3666,26500.0
2015-04-29 15:25:00,89.99,89.99,89.93,89.93,25000.0,75.3666,75.3666,75.3164,75.3164,25000.0
2015-04-29 15:30:00,89.93,90.05,89.93,90.01,22300.0,75.3164,75.4169,75.3164,75.3834,22300.0
2015-04-29 15:35:00,90.01,90.2,90.0,90.12,32100.0,75.3834,75.5425,75.375,75.4755,32100.0
2015-04-29 15:40:00,90.11,90.11,89.93,89.95,29500.0,75.4671,75.4671,75.3164,75.3331,29500.0
2015-04-29 15:45:00,89.93,89.93,89.85,89.89,57200.0,75.3164,75.3164,75.2494,75.2829,57200.0
2015-04-29 15:50:00,89.9,89.9,89.8,89.87,31100.0,75.2913,75.2913,75.2075,75.2661,31100.0
2015-04-29 15:55:00,89.87,89.95,89.85,89.88,88200.0,75.2661,75.3331,75.2494,75.2745,88200.0
2015-04-30 09:30:00,89.66,89.87,89.53,89.74,76900.0,75.0903,75.2661,74.9814,75.1573,76900.0
2015-04-30 09:35:00,89.78,89.9,89.62,89.85,65900.0,75.1908,75.2913,75.0568,75.2494,65900.0
2015-04-30 09:40:00,89.84,89.84,89.57,89.61,28900.0,75.241,75.241,75.0149,75.0484,28900.0
2015-04-30 09:45:00,89.67,89.69,89.55,89.59,21400.0,75.0986,75.1154,74.9981,75.0316,21400.0
2015-04-30 09:50:00,89.58,89.72,89.42,89.69,19900.0,75.0233,75.1405,74.8893,75.1154,19900.0
2015-04-30 09:55:00,89.67,89.88,89.67,89.83,18700.0,75.0986,75.2745,75.0986,75.2326,18700.0
2015-04-30 10:00:00,89.82,89.82,89.49,89.53,16700.0,75.2243,75.2243,74.9479,74.9814,16700.0
2015-04-30 10:05:00,89.53,89.58,89.44,89.55,12700.0,74.9814,75.0233,74.906,74.9981,12700.0
2015-04-30 10:10:00,89.56,89.68,89.5,89.67,13600.0,75.0065,75.107,74.9563,75.0986,13600.0
2015-04-30 10:15:00,89.67,89.79,89.65,89.78,16500.0,75.0986,75.1991,75.0819,75.1908,16500.0
2015-04-30 10:20:00,89.75,89.8,89.53,89.55,7200.0,75.1656,75.2075,74.9814,74.9981,7200.0
2015-04-30 10:25:00,89.59,89.65,89.55,89.63,8300.0,75.0316,75.0819,74.9981,75.0651,8300.0
2015-04-30 10:30:00,89.63,89.79,89.63,89.75,15200.0,75.0651,75.1991,75.0651,75.1656,15200.0
2015-04-30 10:35:00,89.76,89.88,89.74,89.83,20700.0,75.174,75.2745,75.1573,75.2326,20700.0
2015-04-30 10:40:00,89.83,89.86,89.8,89.83,6900.0,75.2326,75.2578,75.2075,75.2326,6900.0
2015-04-30 10:45:00,89.85,89.9,89.77,89.77,26900.0,75.2494,75.2913,75.1824,75.1824,26900.0
2015-04-30 10:50:00,89.76,89.81,89.73,89.77,21600.0,75.174,75.2159,75.1489,75.1824,21600.0
2015-04-30 10:55:00,89.76,89.78,89.69,89.72,29200.0,75.174,75.1908,75.1154,75.1405,29200.0
2015-04-30 11:00:00,89.74,89.97,89.74,89.97,9600.0,75.1573,75.3499,75.1573,75.3499,9600.0
2015-04-30 11:05:00,89.97,90.07,89.92,89.98,12100.0,75.3499,75.4336,75.308,75.3583,12100.0
2015-04-30 11:10:00,89.96,90.03,89.96,90.02,11400.0,75.3415,75.4001,75.3415,75.3918,11400.0
2015-04-30 11:15:00,90.03,90.1,90.02,90.04,13400.0,75.4001,75.4588,75.3918,75.4085,13400.0
2015-04-30 11:20:00,90.03,90.14,90.03,90.12,15100.0,75.4001,75.4923,75.4001,75.4755,15100.0
2015-04-30 11:25:00,90.14,90.23,90.13,90.21,23400.0,75.4923,75.5676,75.4839,75.5509,23400.0
2015-04-30 11:30:00,90.22,90.29,90.22,90.29,16300.0,75.5593,75.6179,75.5593,75.6179,16300.0
2015-04-30 11:35:00,90.28,90.31,90.24,90.3,28400.0,75.6095,75.6346,75.576,75.6263,28400.0
2015-04-30 11:40:00,90.3,90.31,90.22,90.26,19500.0,75.6263,75.6346,75.5593,75.5928,19500.0
2015-04-30 11:45:00,90.28,90.29,90.22,90.27,13200.0,75.6095,75.6179,75.5593,75.6011,13200.0
2015-04-30 11:50:00,90.26,90.26,90.08,90.16,11900.0,75.5928,75.5928,75.442,75.509,11900.0
2015-04-30 11:55:00,90.16,90.16,90.05,90.05,12200.0,75.509,75.509,75.4169,75.4169,12200.0
2015-04-30 12:00:00,90.05,90.11,90.02,90.09,18000.0,75.4169,75.4671,75.3918,75.4504,18000.0
2015-04-30 12:05:00,90.09,90.16,90.06,90.08,21600.0,75.4504,75.509,75.4253,75.442,21600.0
2015-04-30 12:10:00,90.09,90.13,90.08,90.11,5100.0,75.4504,75.4839,75.442,75.4671,5100.0
2015-04-30 12:15:00,90.12,90.24,90.12,90.23,6800.0,75.4755,75.576,75.4755,75.5676,6800.0
2015-04-30 12:20:00,90.22,90.27,90.18,90.25,23700.0,75.5593,75.6011,75.5258,75.5844,23700.0
2015-04-30 12:25:00,90.25,90.25,90.19,90.25,12500.0,75.5844,75.5844,75.5341,75.5844,12500.0
2015-04-30 12:30:00,90.24,90.25,90.18,90.21,6700.0,75.576,75.5844,75.5258,75.5509,6700.0
2015-04-30 12:35:00,90.2,90.26,90.19,90.22,9100.0,75.5425,75.5928,75.5341,75.5593,9100.0
2015-04-30 12:40:00,90.22,90.24,90.2,90.21,11600.0,75.5593,75.576,75.5425,75.5509,11600.0
2015-04-30 12:45:00,90.23,90.31,90.18,90.29,16200.0,75.5676,75.6346,75.5258,75.6179,16200.0
2015-04-30 12:50:00,90.32,90.32,90.16,90.21,9300.0,75.643,75.643,75.509,75.5509,9300.0
2015-04-30 12:55:00,90.2,90.34,90.18,90.34,13200.0,75.5425,75.6598,75.5258,75.6598,13200.0
2015-04-30 13:00:00,90.35,90.4,90.32,90.38,15800.0,75.6681,75.71,75.643,75.6933,15800.0
2015-04-30 13:05:00,90.39,90.48,90.38,90.45,37100.0,75.7016,75.777,75.6933,75.7519,37100.0
2015-04-30 13:10:00,90.44,90.45,90.43,90.45,10100.0,75.7435,75.7519,75.7351,75.7519,10100.0
2015-04-30 13:15:00,90.45,90.5,90.44,90.49,18300.0,75.7519,75.7938,75.7435,75.7854,18300.0
2015-04-30 13:20:00,90.5,90.55,90.5,90.51,27000.0,75.7938,75.8356,75.7938,75.8021,27000.0
2015-04-30 13:25:00,90.51,90.61,90.51,90.57,35200.0,75.8021,75.8859,75.8021,75.8524,35200.0
2015-04-30 13:30:00,90.56,90.72,90.55,90.71,24900.0,75.844,75.978,75.8356,75.9696,24900.0
2015-04-30 13:35:00,90.71,90.76,90.7,90.7,73400.0,75.9696,76.0115,75.9613,75.9613,73400.0
2015-04-30 13:40:00,90.69,90.72,90.65,90.7,13500.0,75.9529,75.978,75.9194,75.9613,13500.0
2015-04-30 13:45:00,90.71,90.88,90.71,90.86,38800.0,75.9696,76.112,75.9696,76.0953,38800.0
2015-04-30 13:50:00,90.84,90.88,90.82,90.86,22500.0,76.0785,76.112,76.0618,76.0953,22500.0
2015-04-30 13:55:00,90.87,90.97,90.86,90.94,33600.0,76.1036,76.1874,76.0953,76.1623,33600.0
2015-04-30 14:00:00,90.94,90.96,90.8,90.8,24100.0,76.1623,76.179,76.045,76.045,24100.0
2015-04-30 14:05:00,90.8,90.91,90.78,90.9,26800.0,76.045,76.1371,76.0283,76.1288,26800.0
2015-04-30 14:10:00,90.9,90.95,90.87,90.95,12400.0,76.1288,76.1706,76.1036,76.1706,12400.0
2015-04-30 14:15:00,90.95,91.0,90.94,90.98,21100.0,76.1706,76.2125,76.1623,76.1958,21100.0
2015-04-30 14:20:00,90.97,91.0,90.76,90.78,91700.0,76.1874,76.2125,76.0115,76.0283,91700.0
2015-04-30 14:25:00,90.8,90.81,90.61,90.63,37600.0,76.045,76.0534,75.8859,75.9026,37600.0
2015-04-30 14:30:00,90.62,90.64,90.57,90.61,28700.0,75.8943,75.911,75.8524,75.8859,28700.0
2015-04-30 14:35:00,90.61,90.63,90.57,90.63,17500.0,75.8859,75.9026,75.8524,75.9026,17500.0
2015-04-30 14:40:00,90.63,90.71,90.62,90.66,21900.0,75.9026,75.9696,75.8943,75.9278,21900.0
2015-04-30 14:45:00,90.66,90.66,90.38,90.42,21200.0,75.9278,75.9278,75.6933,75.7268,21200.0
2015-04-30 14:50:00,90.42,90.44,90.36,90.36,20200.0,75.7268,75.7435,75.6765,75.6765,20200.0
2015-04-30 14:55:00,90.36,90.42,90.29,90.35,32900.0,75.6765,75.7268,75.6179,75.6681,32900.0
2015-04-30 15:00:00,90.33,90.34,90.1,90.24,69300.0,75.6514,75.6598,75.4588,75.576,69300.0
2015-04-30 15:05:00,90.24,90.35,90.24,90.28,38100.0,75.576,75.6681,75.576,75.6095,38100.0
2015-04-30 15:10:00,90.27,90.29,90.17,90.29,32900.0,75.6011,75.6179,75.5174,75.6179,32900.0
2015-04-30 15:15:00,90.29,90.45,90.29,90.39,28200.0,75.6179,75.7519,75.6179,75.7016,28200.0
2015-04-30 15:20:00,90.38,90.48,90.37,90.47,35300.0,75.6933,75.777,75.6849,75.7686,35300.0
2015-04-30 15:25:00,90.45,90.45,90.31,90.42,38700.0,75.7519,75.7519,75.6346,75.7268,38700.0
2015-04-30 15:30:00,90.41,90.58,90.35,90.57,35500.0,75.7184,75.8608,75.6681,75.8524,35500.0
2015-04-30 15:35:00,90.57,90.69,90.52,90.61,43300.0,75.8524,75.9529,75.8105,75.8859,43300.0
2015-04-30 15:40:00,90.61,90.61,90.47,90.53,45500.0,75.8859,75.8859,75.7686,75.8189,45500.0
2015-04-30 15:45:00,90.52,90.55,90.45,90.47,91400.0,75.8105,75.8356,75.7519,75.7686,91400.0
2015-04-30 15:50:00,90.47,90.53,90.4,90.45,63000.0,75.7686,75.8189,75.71,75.7519,63000.0
2015-04-30 15:55:00,90.46,90.55,90.43,90.52,116500.0,75.7603,75.8356,75.7351,75.8105,116500.0
2015-05-01 09:30:00,91.0,91.34,90.9,91.32,69600.0,76.2125,76.4973,76.1288,76.4805,69600.0
2015-05-01 09:35:00,91.27,91.43,91.08,91.08,80500.0,76.4386,76.5726,76.2795,76.2795,80500.0
2015-05-01 09:40:00,91.06,91.11,90.88,90.96,28700.0,76.2628,76.3046,76.112,76.179,28700.0
2015-05-01 09:45:00,90.99,91.02,90.89,90.89,33600.0,76.2041,76.2293,76.1204,76.1204,33600.0
2015-05-01 09:50:00,90.85,91.04,90.81,91.02,29100.0,76.0869,76.246,76.0534,76.2293,29100.0
2015-05-01 09:55:00,90.99,91.04,90.86,90.9,15300.0,76.2041,76.246,76.0953,76.1288,15300.0
2015-05-01 10:00:00,90.88,91.05,90.84,91.05,66100.0,76.112,76.2544,76.0785,76.2544,66100.0
2015-05-01 10:05:00,91.06,91.12,91.04,91.09,30000.0,76.2628,76.313,76.246,76.2879,30000.0
2015-05-01 10:10:00,91.09,91.26,91.07,91.19,33600.0,76.2879,76.4303,76.2711,76.3716,33600.0
2015-05-01 10:15:00,91.18,91.4,91.17,91.34,35700.0,76.3633,76.5475,76.3549,76.4973,35700.0
2015-05-01 10:20:00,91.34,91.38,91.3,91.3,30100.0,76.4973,76.5308,76.4638,76.4638,30100.0
2015-05-01 10:25:00,91.31,91.38,91.27,91.28,19100.0,76.4721,76.5308,76.4386,76.447,19100.0
2015-05-01 10:30:00,91.28,91.29,91.22,91.22,18700.0,76.447,76.4554,76.3968,76.3968,18700.0
2015-05-01 10:35:00,91.21,91.21,91.12,91.14,12000.0,76.3884,76.3884,76.313,76.3298,12000.0
2015-05-01 10:40:00,91.14,91.14,90.97,91.01,24500.0,76.3298,76.3298,76.1874,76.2209,24500.0
2015-05-01 10:45:00,91.03,91.05,90.99,91.05,14700.0,76.2376,76.2544,76.2041,76.2544,14700.0
2015-05-01 10:50:00,91.03,91.04,90.98,91.0,19800.0,76.2376,76.246,76.1958,76.2125,19800.0
2015-05-01 10:55:00,91.0,91.02,90.95,91.0,13400.0,76.2125,76.2293,76.1706,76.2125,13400.0
2015-05-01 11:00:00,91.0,91.08,91.0,91.05,13000.0,76.2125,76.2795,76.2125,76.2544,13000.0
2015-05-01 11:05:00,91.04,91.05,90.95,91.0,20200.0,76.246,76.2544,76.1706,76.2125,20200.0
2015-05-01 11:10:00,90.98,91.02,90.94,91.0,18200.0,76.1958,76.2293,76.1623,76.2125,18200.0
2015-05-01 11:15:00,91.0,91.01,90.97,90.99,10500.0,76.2125,76.2209,76.1874,76.2041,10500.0
2015-05-01 11:20:00,90.99,91.06,90.98,91.04,13600.0,76.2041,76.2628,76.1958,76.246,13600.0
2015-05-01 11:25:00,91.04,91.07,91.03,91.06,19500.0,76.246,76.2711,76.2376,76.2628,19500.0
2015-05-01 11:30:00,91.06,91.07,90.96,90.98,69900.0,76.2628,76.2711,76.179,76.1958,69900.0
2015-05-01 11:35:00,90.98,91.0,90.95,91.0,8400.0,76.1958,76.2125,76.1706,76.2125,8400.0
2015-05-01 11:40:00,90.99,90.99,90.92,90.96,9600.0,76.2041,76.2041,76.1455,76.179,9600.0
2015-05-01 11:45:00,90.96,90.97,90.86,90.91,8800.0,76.179,76.1874,76.0953,76.1371,8800.0
2015-05-01 11:50:00,90.9,90.9,90.84,90.85,19800.0,76.1288,76.1288,76.0785,76.0869,19800.0
2015-05-01 11:55:00,90.85,90.93,90.84,90.88,14500.0,76.0869,76.1539,76.0785,76.112,14500.0
2015-05-01 12:00:00,90.88,90.92,90.84,90.85,25100.0,76.112,76.1455,76.0785,76.0869,25100.0
2015-05-01 12:05:00,90.84,90.88,90.74,90.78,19100.0,76.0785,76.112,75.9948,76.0283,19100.0
2015-05-01 12:10:00,90.79,90.82,90.78,90.79,9900.0,76.0366,76.0618,76.0283,76.0366,9900.0
2015-05-01 12:15:00,90.8,90.83,90.76,90.78,27900.0,76.045,76.0701,76.0115,76.0283,27900.0
2015-05-01 12:20:00,90.78,90.82,90.77,90.78,7800.0,76.0283,76.0618,76.0199,76.0283,7800.0
2015-05-01 12:25:00,90.79,90.85,90.78,90.85,10800.0,76.0366,76.0869,76.0283,76.0869,10800.0
2015-05-01 12:30:00,90.85,90.94,90.85,90.93,22400.0,76.0869,76.1623,76.0869,76.1539,22400.0
2015-05-01 12:35:00,90.93,90.94,90.85,90.86,19300.0,76.1539,76.1623,76.0869,76.0953,19300.0
2015-05-01 12:40:00,90.85,90.88,90.83,90.87,9100.0,76.0869,76.112,76.0701,76.1036,9100.0
2015-05-01 12:45:00,90.88,90.92,90.88,90.92,8500.0,76.112,76.1455,76.112,76.1455,8500.0
2015-05-01 12:50:00,90.92,90.94,90.89,90.91,17700.0,76.1455,76.1623,76.1204,76.1371,17700.0
2015-05-01 12:55:00,90.92,90.93,90.89,90.92,20900.0,76.1455,76.1539,76.1204,76.1455,20900.0
2015-05-01 13:00:00,90.92,90.95,90.9,90.95,49700.0,76.1455,76.1706,76.1288,76.1706,49700.0
2015-05-01 13:05:00,90.94,90.96,90.9,90.96,34600.0,76.1623,76.179,76.1288,76.179,34600.0
2015-05-01 13:10:00,90.95,91.0,90.94,90.97,25200.0,76.1706,76.2125,76.1623,76.1874,25200.0
2015-05-01 13:15:00,90.97,91.01,90.92,90.97,48400.0,76.1874,76.2209,76.1455,76.1874,48400.0
2015-05-01 13:20:00,90.97,91.01,90.9,90.98,82400.0,76.1874,76.2209,76.1288,76.1958,82400.0
2015-05-01 13:25:00,90.98,91.05,90.97,91.01,19900.0,76.1958,76.2544,76.1874,76.2209,19900.0
2015-05-01 13:30:00,91.03,91.08,91.02,91.06,11000.0,76.2376,76.2795,76.2293,76.2628,11000.0
2015-05-01 13:35:00,91.06,91.2,91.06,91.2,9200.0,76.2628,76.38,76.2628,76.38,9200.0
2015-05-01 13:40:00,91.18,91.18,91.08,91.11,10000.0,76.3633,76.3633,76.2795,76.3046,10000.0
2015-05-01 13:45:00,91.09,91.21,91.09,91.21,6800.0,76.2879,76.3884,76.2879,76.3884,6800.0
2015-05-01 13:50:00,91.2,91.35,91.2,91.28,18400.0,76.38,76.5056,76.38,76.447,18400.0
2015-05-01 13:55:00,91.28,91.32,91.27,91.3,12800.0,76.447,76.4805,76.4386,76.4638,12800.0
2015-05-01 14:00:00,91.29,91.33,91.28,91.32,9000.0,76.4554,76.4889,76.447,76.4805,9000.0
2015-05-01 14:05:00,91.32,91.35,91.31,91.32,11400.0,76.4805,76.5056,76.4721,76.4805,11400.0
2015-05-01 14:10:00,91.32,91.35,91.31,91.35,21600.0,76.4805,76.5056,76.4721,76.5056,21600.0
2015-05-01 14:15:00,91.36,91.42,91.36,91.42,24800.0,76.514,76.5643,76.514,76.5643,24800.0
2015-05-01 14:20:00,91.41,91.46,91.35,91.36,19200.0,76.5559,76.5978,76.5056,76.514,19200.0
2015-05-01 14:25:00,91.36,91.49,91.3,91.47,20500.0,76.514,76.6229,76.4638,76.6061,20500.0
2015-05-01 14:30:00,91.49,91.5,91.45,91.46,14100.0,76.6229,76.6313,76.5894,76.5978,14100.0
2015-05-01 14:35:00,91.46,91.48,91.42,91.48,18700.0,76.5978,76.6145,76.5643,76.6145,18700.0
2015-05-01 14:40:00,91.48,91.51,91.44,91.44,18500.0,76.6145,76.6396,76.581,76.581,18500.0
2015-05-01 14:45:00,91.44,91.51,91.44,91.51,13700.0,76.581,76.6396,76.581,76.6396,13700.0
2015-05-01 14:50:00,91.5,91.56,91.49,91.56,37300.0,76.6313,76.6815,76.6229,76.6815,37300.0
2015-05-01 14:55:00,91.56,91.58,91.55,91.56,20900.0,76.6815,76.6983,76.6731,76.6815,20900.0
2015-05-01 15:00:00,91.56,91.64,91.55,91.62,34300.0,76.6815,76.7485,76.6731,76.7318,34300.0
2015-05-01 15:05:00,91.61,91.61,91.54,91.58,20300.0,76.7234,76.7234,76.6648,76.6983,20300.0
2015-05-01 15:10:00,91.58,91.58,91.49,91.51,20500.0,76.6983,76.6983,76.6229,76.6396,20500.0
2015-05-01 15:15:00,91.51,91.61,91.48,91.59,102700.0,76.6396,76.7234,76.6145,76.7066,102700.0
2015-05-01 15:20:00,91.58,91.6,91.54,91.57,30600.0,76.6983,76.715,76.6648,76.6899,30600.0
2015-05-01 15:25:00,91.57,91.57,91.35,91.35,27300.0,76.6899,76.6899,76.5056,76.5056,27300.0
2015-05-01 15:30:00,91.36,91.4,91.35,91.36,32200.0,76.514,76.5475,76.5056,76.514,32200.0
2015-05-01 15:35:00,91.34,91.41,91.33,91.41,44400.0,76.4973,76.5559,76.4889,76.5559,44400.0
2015-05-01 15:40:00,91.4,91.49,91.39,91.43,43200.0,76.5475,76.6229,76.5391,76.5726,43200.0
2015-05-01 15:45:00,91.42,91.42,91.33,91.4,44800.0,76.5643,76.5643,76.4889,76.5475,44800.0
2015-05-01 15:50:00,91.4,91.49,91.39,91.42,85100.0,76.5475,76.6229,76.5391,76.5643,85100.0
2015-05-01 15:55:00,91.42,91.43,91.36,91.36,133200.0,76.5643,76.5726,76.514,76.514,133200.0
2015-05-04 09:30:00,91.38,91.49,91.28,91.42,56800.0,76.5308,76.6229,76.447,76.5643,56800.0
2015-05-04 09:35:00,91.4,91.57,91.37,91.46,42700.0,76.5475,76.6899,76.5224,76.5978,42700.0
2015-05-04 09:40:00,91.48,91.54,91.36,91.53,23200.0,76.6145,76.6648,76.514,76.6564,23200.0
2015-05-04 09:45:00,91.57,91.57,91.26,91.28,21000.0,76.6899,76.6899,76.4303,76.447,21000.0
2015-05-04 09:50:00,91.31,91.39,91.3,91.36,17800.0,76.4721,76.5391,76.4638,76.514,17800.0
2015-05-04 09:55:00,91.37,91.4,91.29,91.34,19600.0,76.5224,76.5475,76.4554,76.4973,19600.0
2015-05-04 10:00:00,91.34,91.38,91.25,91.25,47900.0,76.4973,76.5308,76.4219,76.4219,47900.0
2015-05-04 10:05:00,91.26,91.3,91.2,91.2,109700.0,76.4303,76.4638,76.38,76.38,109700.0
2015-05-04 10:10:00,91.19,91.21,91.04,91.04,27300.0,76.3716,76.3884,76.246,76.246,27300.0
2015-05-04 10:15:00,91.04,91.07,90.94,90.99,30300.0,76.246,76.2711,76.1623,76.2041,30300.0
2015-05-04 10:20:00,90.99,90.99,90.9,90.9,20100.0,76.2041,76.2041,76.1288,76.1288,20100.0
2015-05-04 10:25:00,90.89,90.93,90.79,90.79,15300.0,76.1204,76.1539,76.0366,76.0366,15300.0
2015-05-04 10:30:00,90.8,90.97,90.79,90.97,25500.0,76.045,76.1874,76.0366,76.1874,25500.0
2015-05-04 10:35:00,90.98,91.01,90.9,90.91,24700.0,76.1958,76.2209,76.1288,76.1371,24700.0
2015-05-04 10:40:00,90.92,90.97,90.8,90.85,50000.0,76.1455,76.1874,76.045,76.0869,50000.0
2015-05-04 10:45:00,90.83,90.89,90.8,90.85,15700.0,76.0701,76.1204,76.045,76.0869,15700.0
2015-05-04 10:50:00,90.84,90.84,90.76,90.78,24900.0,76.0785,76.0785,76.0115,76.0283,24900.0
2015-05-04 10:55:00,90.77,90.81,90.76,90.78,12400.0,76.0199,76.0534,76.0115,76.0283,12400.0
2015-05-04 11:00:00,90.78,90.78,90.63,90.64,20900.0,76.0283,76.0283,75.9026,75.911,20900.0
2015-05-04 11:05:00,90.65,90.78,90.65,90.75,25600.0,75.9194,76.0283,75.9194,76.0031,25600.0
2015-05-04 11:10:00,90.75,90.77,90.67,90.75,43500.0,76.0031,76.0199,75.9361,76.0031,43500.0
2015-05-04 11:15:00,90.76,90.76,90.62,90.66,44800.0,76.0115,76.0115,75.8943,75.9278,44800.0
2015-05-04 11:20:00,90.65,90.71,90.64,90.7,24700.0,75.9194,75.9696,75.911,75.9613,24700.0
2015-05-04 11:25:00,90.7,90.73,90.65,90.65,26800.0,75.9613,75.9864,75.9194,75.9194,26800.0
2015-05-04 11:30:00,90.66,90.71,90.65,90.69,13300.0,75.9278,75.9696,75.9194,75.9529,13300.0
2015-05-04 11:35:00,90.69,90.71,90.64,90.67,16000.0,75.9529,75.9696,75.911,75.9361,16000.0
2015-05-04 11:40:00,90.67,90.74,90.65,90.71,17500.0,75.9361,75.9948,75.9194,75.9696,17500.0
2015-05-04 11:45:00,90.72,90.75,90.7,90.71,19700.0,75.978,76.0031,75.9613,75.9696,19700.0
2015-05-04 11:50:00,90.73,90.76,90.6,90.76,51900.0,75.9864,76.0115,75.8775,76.0115,51900.0
2015-05-04 11:55:00,90.76,90.83,90.75,90.78,41100.0,76.0115,76.0701,76.0031,76.0283,41100.0
2015-05-04 12:00:00,90.77,90.84,90.74,90.83,44600.0,76.0199,76.0785,75.9948,76.0701,44600.0
2015-05-04 12:05:00,90.83,90.88,90.81,90.86,20500.0,76.0701,76.112,76.0534,76.0953,20500.0
2015-05-04 12:10:00,90.87,90.89,90.84,90.87,14100.0,76.1036,76.1204,76.0785,76.1036,14100.0
2015-05-04 12:15:00,90.88,90.9,90.81,90.86,9100.0,76.112,76.1288,76.0534,76.0953,9100.0
2015-05-04 12:20:00,90.84,90.88,90.81,90.85,11700.0,76.0785,76.112,76.0534,76.0869,11700.0
2015-05-04 12:25:00,90.85,90.93,90.85,90.93,10800.0,76.0869,76.1539,76.0869,76.1539,10800.0
2015-05-04 12:30:00,90.94,90.97,90.82,90.87,13700.0,76.1623,76.1874,76.0618,76.1036,13700.0
2015-05-04 12:35:00,90.87,90.96,90.87,90.96,15900.0,76.1036,76.179,76.1036,76.179,15900.0
2015-05-04 12:40:00,90.96,90.97,90.93,90.97,6300.0,76.179,76.1874,76.1539,76.1874,6300.0
2015-05-04 12:45:00,90.95,90.96,90.9,90.91,11400.0,76.1706,76.179,76.1288,76.1371,11400.0
2015-05-04 12:50:00,90.92,90.93,90.88,90.93,5500.0,76.1455,76.1539,76.112,76.1539,5500.0
2015-05-04 12:55:00,90.93,90.93,90.9,90.91,8600.0,76.1539,76.1539,76.1288,76.1371,8600.0
2015-05-04 13:00:00,90.91,91.01,90.9,91.0,8300.0,76.1371,76.2209,76.1288,76.2125,8300.0
2015-05-04 13:05:00,91.0,91.01,90.96,90.99,14600.0,76.2125,76.2209,76.179,76.2041,14600.0
2015-05-04 13:10:00,91.0,91.01,90.97,90.99,14600.0,76.2125,76.2209,76.1874,76.2041,14600.0
2015-05-04 13:15:00,90.98,91.01,90.93,90.93,9500.0,76.1958,76.2209,76.1539,76.1539,9500.0
2015-05-04 13:20:00,90.92,90.94,90.89,90.94,9200.0,76.1455,76.1623,76.1204,76.1623,9200.0
2015-05-04 13:25:00,90.95,90.97,90.9,90.97,11500.0,76.1706,76.1874,76.1288,76.1874,11500.0
2015-05-04 13:30:00,90.97,90.98,90.93,90.94,10700.0,76.1874,76.1958,76.1539,76.1623,10700.0
2015-05-04 13:35:00,90.95,90.96,90.9,90.92,14200.0,76.1706,76.179,76.1288,76.1455,14200.0
2015-05-04 13:40:00,90.93,90.96,90.92,90.94,9000.0,76.1539,76.179,76.1455,76.1623,9000.0
2015-05-04 13:45:00,90.95,90.96,90.87,90.89,21700.0,76.1706,76.179,76.1036,76.1204,21700.0
2015-05-04 13:50:00,90.88,90.89,90.85,90.87,9600.0,76.112,76.1204,76.0869,76.1036,9600.0
2015-05-04 13:55:00,90.87,90.91,90.86,90.91,8600.0,76.1036,76.1371,76.0953,76.1371,8600.0
2015-05-04 14:00:00,90.92,90.96,90.91,90.94,19200.0,76.1455,76.179,76.1371,76.1623,19200.0
2015-05-04 14:05:00,90.94,90.95,90.89,90.94,13800.0,76.1623,76.1706,76.1204,76.1623,13800.0
2015-05-04 14:10:00,90.95,90.97,90.91,90.94,19100.0,76.1706,76.1874,76.1371,76.1623,19100.0
2015-05-04 14:15:00,90.93,90.96,90.92,90.95,16100.0,76.1539,76.179,76.1455,76.1706,16100.0
2015-05-04 14:20:00,90.95,91.01,90.94,91.01,15200.0,76.1706,76.2209,76.1623,76.2209,15200.0
2015-05-04 14:25:00,91.01,91.02,90.99,90.99,9400.0,76.2209,76.2293,76.2041,76.2041,9400.0
2015-05-04 14:30:00,91.0,91.03,91.0,91.0,10500.0,76.2125,76.2376,76.2125,76.2125,10500.0
2015-05-04 14:35:00,91.0,91.03,90.98,90.98,24500.0,76.2125,76.2376,76.1958,76.1958,24500.0
2015-05-04 14:40:00,90.99,91.02,90.99,91.01,10600.0,76.2041,76.2293,76.2041,76.2209,10600.0
2015-05-04 14:45:00,91.01,91.01,90.98,91.0,13400.0,76.2209,76.2209,76.1958,76.2125,13400.0
2015-05-04 14:50:00,91.0,91.0,90.96,90.96,13300.0,76.2125,76.2125,76.179,76.179,13300.0
2015-05-04 14:55:00,90.96,90.97,90.88,90.89,23200.0,76.179,76.1874,76.112,76.1204,23200.0
2015-05-04 15:00:00,90.9,90.9,90.88,90.9,25400.0,76.1288,76.1288,76.112,76.1288,25400.0
2015-05-04 15:05:00,90.9,90.9,90.88,90.88,24400.0,76.1288,76.1288,76.112,76.112,24400.0
2015-05-04 15:10:00,90.89,90.9,90.88,90.9,16800.0,76.1204,76.1288,76.112,76.1288,16800.0
2015-05-04 15:15:00,90.9,90.94,90.9,90.93,38100.0,76.1288,76.1623,76.1288,76.1539,38100.0
2015-05-04 15:20:00,90.93,91.02,90.93,91.02,104600.0,76.1539,76.2293,76.1539,76.2293,104600.0
2015-05-04 15:25:00,91.02,91.1,91.01,91.01,36200.0,76.2293,76.2963,76.2209,76.2209,36200.0
2015-05-04 15:30:00,91.02,91.03,90.96,90.96,81200.0,76.2293,76.2376,76.179,76.179,81200.0
2015-05-04 15:35:00,90.96,91.01,90.96,90.97,56800.0,76.179,76.2209,76.179,76.1874,56800.0
2015-05-04 15:40:00,90.97,90.98,90.95,90.98,35800.0,76.1874,76.1958,76.1706,76.1958,35800.0
2015-05-04 15:45:00,90.97,90.99,90.91,90.93,54900.0,76.1874,76.2041,76.1371,76.1539,54900.0
2015-05-04 15:50:00,90.94,90.96,90.91,90.95,43300.0,76.1623,76.179,76.1371,76.1706,43300.0
2015-05-04 15:55:00,90.94,90.99,90.86,90.89,126400.0,76.1623,76.2041,76.0953,76.1204,126400.0
2015-05-05 09:30:00,90.85,91.07,90.57,91.07,50800.0,76.0869,76.2711,75.8524,76.2711,50800.0
2015-05-05 09:35:00,91.06,91.31,91.05,91.19,16400.0,76.2628,76.4721,76.2544,76.3716,16400.0
2015-05-05 09:40:00,91.16,91.44,91.09,91.09,23200.0,76.3465,76.581,76.2879,76.2879,23200.0
2015-05-05 09:45:00,91.08,91.21,91.03,91.09,17900.0,76.2795,76.3884,76.2376,76.2879,17900.0
2015-05-05 09:50:00,91.09,91.12,90.97,90.97,16000.0,76.2879,76.313,76.1874,76.1874,16000.0
2015-05-05 09:55:00,90.97,91.0,90.83,90.83,12300.0,76.1874,76.2125,76.0701,76.0701,12300.0
2015-05-05 10:00:00,90.76,90.8,90.62,90.63,22400.0,76.0115,76.045,75.8943,75.9026,22400.0
2015-05-05 10:05:00,90.63,90.81,90.57,90.8,28000.0,75.9026,76.0534,75.8524,76.045,28000.0
2015-05-05 10:10:00,90.79,90.93,90.78,90.92,13100.0,76.0366,76.1539,76.0283,76.1455,13100.0
2015-05-05 10:15:00,90.93,90.95,90.84,90.84,28100.0,76.1539,76.1706,76.0785,76.0785,28100.0
2015-05-05 10:20:00,90.81,90.88,90.69,90.81,26600.0,76.0534,76.112,75.9529,76.0534,26600.0
2015-05-05 10:25:00,90.81,90.81,90.65,90.65,45100.0,76.0534,76.0534,75.9194,75.9194,45100.0
2015-05-05 10:30:00,90.65,90.73,90.61,90.62,24700.0,75.9194,75.9864,75.8859,75.8943,24700.0
2015-05-05 10:35:00,90.61,90.62,90.53,90.54,17700.0,75.8859,75.8943,75.8189,75.8273,17700.0
2015-05-05 10:40:00,90.53,90.6,90.47,90.55,25500.0,75.8189,75.8775,75.7686,75.8356,25500.0
2015-05-05 10:45:00,90.53,90.67,90.5,90.62,12500.0,75.8189,75.9361,75.7938,75.8943,12500.0
2015-05-05 10:50:00,90.61,90.67,90.57,90.67,11900.0,75.8859,75.9361,75.8524,75.9361,11900.0
2015-05-05 10:55:00,90.67,90.71,90.54,90.55,20000.0,75.9361,75.9696,75.8273,75.8356,20000.0
2015-05-05 11:00:00,90.53,90.53,90.45,90.49,15200.0,75.8189,75.8189,75.7519,75.7854,15200.0
2015-05-05 11:05:00,90.48,90.48,90.28,90.29,28100.0,75.777,75.777,75.6095,75.6179,28100.0
2015-05-05 11:10:00,90.29,90.35,90.27,90.31,29900.0,75.6179,75.6681,75.6011,75.6346,29900.0
2015-05-05 11:15:00,90.31,90.31,90.15,90.18,40800.0,75.6346,75.6346,75.5006,75.5258,40800.0
2015-05-05 11:20:00,90.17,90.26,90.12,90.18,32800.0,75.5174,75.5928,75.4755,75.5258,32800.0
2015-05-05 11:25:00,90.15,90.2,89.98,89.98,54700.0,75.5006,75.5425,75.3583,75.3583,54700.0
2015-05-05 11:30:00,89.98,90.04,89.95,90.02,49600.0,75.3583,75.4085,75.3331,75.3918,49600.0
2015-05-05 11:35:00,90.01,90.16,90.0,90.16,21900.0,75.3834,75.509,75.375,75.509,21900.0
2015-05-05 11:40:00,90.16,90.25,90.16,90.19,9000.0,75.509,75.5844,75.509,75.5341,9000.0
2015-05-05 11:45:00,90.18,90.18,90.12,90.16,13500.0,75.5258,75.5258,75.4755,75.509,13500.0
2015-05-05 11:50:00,90.16,90.26,90.16,90.24,10700.0,75.509,75.5928,75.509,75.576,10700.0
2015-05-05 11:55:00,90.23,90.25,90.15,90.23,19800.0,75.5676,75.5844,75.5006,75.5676,19800.0
2015-05-05 12:00:00,90.23,90.33,90.23,90.3,11300.0,75.5676,75.6514,75.5676,75.6263,11300.0
2015-05-05 12:05:00,90.3,90.34,90.18,90.22,14300.0,75.6263,75.6598,75.5258,75.5593,14300.0
2015-05-05 12:10:00,90.23,90.24,90.17,90.17,9300.0,75.5676,75.576,75.5174,75.5174,9300.0
2015-05-05 12:15:00,90.18,90.26,90.17,90.26,10900.0,75.5258,75.5928,75.5174,75.5928,10900.0
2015-05-05 12:20:00,90.26,90.35,90.26,90.35,7600.0,75.5928,75.6681,75.5928,75.6681,7600.0
2015-05-05 12:25:00,90.32,90.37,90.3,90.32,9100.0,75.643,75.6849,75.6263,75.643,9100.0
2015-05-05 12:30:00,90.3,90.36,90.3,90.35,7300.0,75.6263,75.6765,75.6263,75.6681,7300.0
2015-05-05 12:35:00,90.34,90.34,90.24,90.25,15800.0,75.6598,75.6598,75.576,75.5844,15800.0
2015-05-05 12:40:00,90.24,90.3,90.2,90.3,13600.0,75.576,75.6263,75.5425,75.6263,13600.0
2015-05-05 12:45:00,90.29,90.31,90.24,90.25,5500.0,75.6179,75.6346,75.576,75.5844,5500.0
2015-05-05 12:50:00,90.25,90.28,90.2,90.21,5600.0,75.5844,75.6095,75.5425,75.5509,5600.0
2015-05-05 12:55:00,90.22,90.27,90.2,90.22,8800.0,75.5593,75.6011,75.5425,75.5593,8800.0
2015-05-05 13:00:00,90.21,90.31,90.2,90.31,7400.0,75.5509,75.6346,75.5425,75.6346,7400.0
2015-05-05 13:05:00,90.29,90.31,90.21,90.22,10400.0,75.6179,75.6346,75.5509,75.5593,10400.0
2015-05-05 13:10:00,90.19,90.2,90.06,90.08,15400.0,75.5341,75.5425,75.4253,75.442,15400.0
2015-05-05 13:15:00,90.07,90.09,90.02,90.04,8200.0,75.4336,75.4504,75.3918,75.4085,8200.0
2015-05-05 13:20:00,90.02,90.05,89.99,90.04,7100.0,75.3918,75.4169,75.3666,75.4085,7100.0
2015-05-05 13:25:00,90.04,90.19,90.04,90.18,19400.0,75.4085,75.5341,75.4085,75.5258,19400.0
2015-05-05 13:30:00,90.17,90.19,90.15,90.15,7400.0,75.5174,75.5341,75.5006,75.5006,7400.0
2015-05-05 13:35:00,90.14,90.21,90.14,90.21,7300.0,75.4923,75.5509,75.4923,75.5509,7300.0
2015-05-05 13:40:00,90.21,90.21,90.14,90.16,6900.0,75.5509,75.5509,75.4923,75.509,6900.0
2015-05-05 13:45:00,90.17,90.2,90.14,90.15,7800.0,75.5174,75.5425,75.4923,75.5006,7800.0
2015-05-05 13:50:00,90.15,90.2,90.12,90.14,8300.0,75.5006,75.5425,75.4755,75.4923,8300.0
2015-05-05 13:55:00,90.12,90.13,90.08,90.11,11200.0,75.4755,75.4839,75.442,75.4671,11200.0
2015-05-05 14:00:00,90.09,90.11,90.02,90.02,13300.0,75.4504,75.4671,75.3918,75.3918,13300.0
2015-05-05 14:05:00,90.02,90.11,90.01,90.08,7500.0,75.3918,75.4671,75.3834,75.442,7500.0
2015-05-05 14:10:00,90.08,90.19,90.08,90.14,8700.0,75.442,75.5341,75.442,75.4923,8700.0
2015-05-05 14:15:00,90.15,90.17,90.11,90.16,7200.0,75.5006,75.5174,75.4671,75.509,7200.0
2015-05-05 14:20:00,90.17,90.18,90.11,90.16,6000.0,75.5174,75.5258,75.4671,75.509,6000.0
2015-05-05 14:25:00,90.14,90.14,90.01,90.04,5300.0,75.4923,75.4923,75.3834,75.4085,5300.0
2015-05-05 14:30:00,90.04,90.08,90.0,90.06,12800.0,75.4085,75.442,75.375,75.4253,12800.0
2015-05-05 14:35:00,90.06,90.12,90.06,90.09,8900.0,75.4253,75.4755,75.4253,75.4504,8900.0
2015-05-05 14:40:00,90.09,90.09,90.0,90.01,18100.0,75.4504,75.4504,75.375,75.3834,18100.0
2015-05-05 14:45:00,90.01,90.03,90.0,90.01,24100.0,75.3834,75.4001,75.375,75.3834,24100.0
2015-05-05 14:50:00,90.02,90.03,90.0,90.01,22200.0,75.3918,75.4001,75.375,75.3834,22200.0
2015-05-05 14:55:00,90.0,90.02,90.0,90.02,20800.0,75.375,75.3918,75.375,75.3918,20800.0
2015-05-05 15:00:00,90.0,90.04,89.95,89.99,28100.0,75.375,75.4085,75.3331,75.3666,28100.0
2015-05-05 15:05:00,89.98,90.03,89.98,89.99,12800.0,75.3583,75.4001,75.3583,75.3666,12800.0
2015-05-05 15:10:00,89.99,90.05,89.97,90.03,10800.0,75.3666,75.4169,75.3499,75.4001,10800.0
2015-05-05 15:15:00,90.04,90.07,89.99,90.0,26100.0,75.4085,75.4336,75.3666,75.375,26100.0
2015-05-05 15:20:00,90.0,90.05,89.97,90.03,29200.0,75.375,75.4169,75.3499,75.4001,29200.0
2015-05-05 15:25:00,90.04,90.17,90.04,90.15,13200.0,75.4085,75.5174,75.4085,75.5006,13200.0
2015-05-05 15:30:00,90.15,90.21,90.15,90.2,19000.0,75.5006,75.5509,75.5006,75.5425,19000.0
2015-05-05 15:35:00,90.2,90.31,90.2,90.27,21100.0,75.5425,75.6346,75.5425,75.6011,21100.0
2015-05-05 15:40:00,90.27,90.28,90.23,90.25,13300.0,75.6011,75.6095,75.5676,75.5844,13300.0
2015-05-05 15:45:00,90.25,90.25,90.11,90.11,30300.0,75.5844,75.5844,75.4671,75.4671,30300.0
2015-05-05 15:50:00,90.11,90.12,90.08,90.11,29600.0,75.4671,75.4755,75.442,75.4671,29600.0
2015-05-05 15:55:00,90.11,90.17,90.11,90.15,70600.0,75.4671,75.5174,75.4671,75.5006,70600.0
2015-05-06 09:30:00,90.48,90.75,90.39,90.73,35600.0,75.777,76.0031,75.7016,75.9864,35600.0
2015-05-06 09:35:00,90.68,90.73,90.29,90.29,33200.0,75.9445,75.9864,75.6179,75.6179,33200.0
2015-05-06 09:40:00,90.23,90.28,90.04,90.04,20900.0,75.5676,75.6095,75.4085,75.4085,20900.0
2015-05-06 09:45:00,90.03,90.16,90.01,90.16,20800.0,75.4001,75.509,75.3834,75.509,20800.0
2015-05-06 09:50:00,90.13,90.15,90.0,90.01,19400.0,75.4839,75.5006,75.375,75.3834,19400.0
2015-05-06 09:55:00,90.03,90.25,90.03,90.23,7400.0,75.4001,75.5844,75.4001,75.5676,7400.0
2015-05-06 10:00:00,90.23,90.33,90.19,90.33,16800.0,75.5676,75.6514,75.5341,75.6514,16800.0
2015-05-06 10:05:00,90.33,90.39,90.06,90.08,13200.0,75.6514,75.7016,75.4253,75.442,13200.0
2015-05-06 10:10:00,90.07,90.07,89.96,89.98,10900.0,75.4336,75.4336,75.3415,75.3583,10900.0
2015-05-06 10:15:00,89.99,90.09,89.98,90.03,9500.0,75.3666,75.4504,75.3583,75.4001,9500.0
2015-05-06 10:20:00,90.05,90.08,89.99,90.0,7000.0,75.4169,75.442,75.3666,75.375,7000.0
2015-05-06 10:25:00,89.98,90.08,89.91,90.08,18100.0,75.3583,75.442,75.2996,75.442,18100.0
2015-05-06 10:30:00,90.1,90.21,90.1,90.21,8700.0,75.4588,75.5509,75.4588,75.5509,8700.0
2015-05-06 10:35:00,90.21,90.22,90.14,90.21,8300.0,75.5509,75.5593,75.4923,75.5509,8300.0
2015-05-06 10:40:00,90.23,90.45,90.23,90.45,18200.0,75.5676,75.7519,75.5676,75.7519,18200.0
2015-05-06 10:45:00,90.44,90.58,90.44,90.57,12200.0,75.7435,75.8608,75.7435,75.8524,12200.0
2015-05-06 10:50:00,90.55,90.56,90.46,90.49,17200.0,75.8356,75.844,75.7603,75.7854,17200.0
2015-05-06 10:55:00,90.49,90.53,90.37,90.47,43800.0,75.7854,75.8189,75.6849,75.7686,43800.0
2015-05-06 11:00:00,90.48,90.48,90.34,90.35,7400.0,75.777,75.777,75.6598,75.6681,7400.0
2015-05-06 11:05:00,90.35,90.35,90.21,90.22,19200.0,75.6681,75.6681,75.5509,75.5593,19200.0
2015-05-06 11:10:00,90.22,90.22,90.02,90.03,5500.0,75.5593,75.5593,75.3918,75.4001,5500.0
2015-05-06 11:15:00,90.02,90.06,90.01,90.02,8100.0,75.3918,75.4253,75.3834,75.3918,8100.0
2015-05-06 11:20:00,90.01,90.05,90.0,90.03,14500.0,75.3834,75.4169,75.375,75.4001,14500.0
2015-05-06 11:25:00,90.04,90.1,90.03,90.05,6600.0,75.4085,75.4588,75.4001,75.4169,6600.0
2015-05-06 11:30:00,90.05,90.13,90.05,90.13,11600.0,75.4169,75.4839,75.4169,75.4839,11600.0
2015-05-06 11:35:00,90.12,90.12,90.05,90.09,36800.0,75.4755,75.4755,75.4169,75.4504,36800.0
2015-05-06 11:40:00,90.09,90.26,90.09,90.26,10900.0,75.4504,75.5928,75.4504,75.5928,10900.0
2015-05-06 11:45:00,90.24,90.3,90.22,90.26,4900.0,75.576,75.6263,75.5593,75.5928,4900.0
2015-05-06 11:50:00,90.26,90.31,90.21,90.24,4800.0,75.5928,75.6346,75.5509,75.576,4800.0
2015-05-06 11:55:00,90.25,90.26,90.17,90.23,8600.0,75.5844,75.5928,75.5174,75.5676,8600.0
2015-05-06 12:00:00,90.22,90.22,90.11,90.11,6300.0,75.5593,75.5593,75.4671,75.4671,6300.0
2015-05-06 12:05:00,90.09,90.13,90.09,90.12,3800.0,75.4504,75.4839,75.4504,75.4755,3800.0
2015-05-06 12:10:00,90.1,90.16,90.1,90.13,9800.0,75.4588,75.509,75.4588,75.4839,9800.0
2015-05-06 12:15:00,90.13,90.17,90.13,90.17,9700.0,75.4839,75.5174,75.4839,75.5174,9700.0
2015-05-06 12:20:00,90.18,90.26,90.18,90.25,2600.0,75.5258,75.5928,75.5258,75.5844,2600.0
2015-05-06 12:25:00,90.25,90.3,90.22,90.22,6900.0,75.5844,75.6263,75.5593,75.5593,6900.0
2015-05-06 12:30:00,90.21,90.21,90.15,90.2,2800.0,75.5509,75.5509,75.5006,75.5425,2800.0
2015-05-06 12:35:00,90.21,90.23,90.2,90.22,4500.0,75.5509,75.5676,75.5425,75.5593,4500.0
2015-05-06 12:40:00,90.23,90.27,90.18,90.19,5200.0,75.5676,75.6011,75.5258,75.5341,5200.0
2015-05-06 12:45:00,90.2,90.29,90.18,90.27,5500.0,75.5425,75.6179,75.5258,75.6011,5500.0
2015-05-06 12:50:00,90.26,90.27,90.14,90.14,3600.0,75.5928,75.6011,75.4923,75.4923,3600.0
2015-05-06 12:55:00,90.13,90.19,90.11,90.17,5200.0,75.4839,75.5341,75.4671,75.5174,5200.0
2015-05-06 13:00:00,90.17,90.17,90.11,90.13,7100.0,75.5174,75.5174,75.4671,75.4839,7100.0
2015-05-06 13:05:00,90.13,90.23,90.13,90.17,6200.0,75.4839,75.5676,75.4839,75.5174,6200.0
2015-05-06 13:10:00,90.18,90.3,90.18,90.28,6900.0,75.5258,75.6263,75.5258,75.6095,6900.0
2015-05-06 13:15:00,90.27,90.28,90.21,90.21,8500.0,75.6011,75.6095,75.5509,75.5509,8500.0
2015-05-06 13:20:00,90.21,90.24,90.19,90.2,9300.0,75.5509,75.576,75.5341,75.5425,9300.0
2015-05-06 13:25:00,90.19,90.21,90.14,90.15,9200.0,75.5341,75.5509,75.4923,75.5006,9200.0
2015-05-06 13:30:00,90.15,90.15,90.0,90.02,11200.0,75.5006,75.5006,75.375,75.3918,11200.0
2015-05-06 13:35:00,90.05,90.1,89.99,90.1,6600.0,75.4169,75.4588,75.3666,75.4588,6600.0
2015-05-06 13:40:00,90.09,90.1,90.02,90.02,4400.0,75.4504,75.4588,75.3918,75.3918,4400.0
2015-05-06 13:45:00,90.02,90.03,89.92,90.01,12500.0,75.3918,75.4001,75.308,75.3834,12500.0
2015-05-06 13:50:00,90.01,90.04,89.95,89.99,9000.0,75.3834,75.4085,75.3331,75.3666,9000.0
2015-05-06 13:55:00,90.0,90.02,89.97,90.0,12100.0,75.375,75.3918,75.3499,75.375,12100.0
2015-05-06 14:00:00,90.0,90.04,89.99,90.01,12600.0,75.375,75.4085,75.3666,75.3834,12600.0
2015-05-06 14:05:00,90.0,90.01,89.95,90.0,10400.0,75.375,75.3834,75.3331,75.375,10400.0
2015-05-06 14:10:00,89.99,90.0,89.94,89.95,9400.0,75.3666,75.375,75.3248,75.3331,9400.0
2015-05-06 14:15:00,89.95,89.99,89.93,89.98,9300.0,75.3331,75.3666,75.3164,75.3583,9300.0
2015-05-06 14:20:00,89.99,89.99,89.91,89.91,7500.0,75.3666,75.3666,75.2996,75.2996,7500.0
2015-05-06 14:25:00,89.92,89.95,89.87,89.94,15900.0,75.308,75.3331,75.2661,75.3248,15900.0
2015-05-06 14:30:00,89.94,89.95,89.82,89.82,10000.0,75.3248,75.3331,75.2243,75.2243,10000.0
2015-05-06 14:35:00,89.82,89.82,89.74,89.75,16200.0,75.2243,75.2243,75.1573,75.1656,16200.0
2015-05-06 14:40:00,89.74,89.75,89.64,89.71,17300.0,75.1573,75.1656,75.0735,75.1321,17300.0
2015-05-06 14:45:00,89.71,89.78,89.7,89.78,12700.0,75.1321,75.1908,75.1238,75.1908,12700.0
2015-05-06 14:50:00,89.78,89.85,89.78,89.85,10100.0,75.1908,75.2494,75.1908,75.2494,10100.0
2015-05-06 14:55:00,89.86,89.96,89.83,89.92,14800.0,75.2578,75.3415,75.2326,75.308,14800.0
2015-05-06 15:00:00,89.93,89.96,89.87,89.87,9000.0,75.3164,75.3415,75.2661,75.2661,9000.0
2015-05-06 15:05:00,89.87,89.88,89.81,89.86,14500.0,75.2661,75.2745,75.2159,75.2578,14500.0
2015-05-06 15:10:00,89.85,89.85,89.75,89.77,15500.0,75.2494,75.2494,75.1656,75.1824,15500.0
2015-05-06 15:15:00,89.78,89.81,89.73,89.77,11700.0,75.1908,75.2159,75.1489,75.1824,11700.0
2015-05-06 15:20:00,89.76,89.85,89.75,89.84,13400.0,75.174,75.2494,75.1656,75.241,13400.0
2015-05-06 15:25:00,89.83,89.89,89.81,89.86,12000.0,75.2326,75.2829,75.2159,75.2578,12000.0
2015-05-06 15:30:00,89.85,89.86,89.75,89.75,26500.0,75.2494,75.2578,75.1656,75.1656,26500.0
2015-05-06 15:35:00,89.75,89.87,89.74,89.82,42100.0,75.1656,75.2661,75.1573,75.2243,42100.0
2015-05-06 15:40:00,89.82,89.86,89.71,89.74,27100.0,75.2243,75.2578,75.1321,75.1573,27100.0
2015-05-06 15:45:00,89.73,89.82,89.73,89.81,31000.0,75.1489,75.2243,75.1489,75.2159,31000.0
2015-05-06 15:50:00,89.81,89.83,89.76,89.76,33500.0,75.2159,75.2326,75.174,75.174,33500.0
2015-05-06 15:55:00,89.76,89.98,89.76,89.98,61600.0,75.174,75.3583,75.174,75.3583,61600.0
2015-05-07 09:30:00,89.75,89.87,89.41,89.54,28200.0,75.1656,75.2661,74.8809,74.9898,28200.0
2015-05-07 09:35:00,89.54,89.61,89.37,89.51,32100.0,74.9898,75.0484,74.8474,74.9646,32100.0
2015-05-07 09:40:00,89.51,89.55,89.42,89.5,27000.0,74.9646,74.9981,74.8893,74.9563,27000.0
2015-05-07 09:45:00,89.46,89.49,89.39,89.46,27200.0,74.9228,74.9479,74.8641,74.9228,27200.0
2015-05-07 09:50:00,89.47,89.49,89.36,89.43,27900.0,74.9311,74.9479,74.839,74.8976,27900.0
2015-05-07 09:55:00,89.38,89.44,89.28,89.43,38600.0,74.8558,74.906,74.772,74.8976,38600.0
2015-05-07 10:00:00,89.42,89.49,89.33,89.4,16900.0,74.8893,74.9479,74.8139,74.8725,16900.0
2015-05-07 10:05:00,89.39,89.46,89.29,89.36,31200.0,74.8641,74.9228,74.7804,74.839,31200.0
2015-05-07 10:10:00,89.4,89.43,89.34,89.36,10000.0,74.8725,74.8976,74.8223,74.839,10000.0
2015-05-07 10:15:00,89.39,89.43,89.33,89.4,9200.0,74.8641,74.8976,74.8139,74.8725,9200.0
2015-05-07 10:20:00,89.39,89.4,89.2,89.2,18300.0,74.8641,74.8725,74.705,74.705,18300.0
2015-05-07 10:25:00,89.24,89.27,89.03,89.11,25200.0,74.7385,74.7636,74.5626,74.6296,25200.0
2015-05-07 10:30:00,89.08,89.15,89.07,89.11,22000.0,74.6045,74.6631,74.5961,74.6296,22000.0
2015-05-07 10:35:00,89.13,89.14,89.09,89.13,14000.0,74.6464,74.6548,74.6129,74.6464,14000.0
2015-05-07 10:40:00,89.14,89.19,89.09,89.15,40000.0,74.6548,74.6966,74.6129,74.6631,40000.0
2015-05-07 10:45:00,89.16,89.18,89.09,89.1,15100.0,74.6715,74.6883,74.6129,74.6213,15100.0
2015-05-07 10:50:00,89.11,89.21,89.1,89.2,17700.0,74.6296,74.7134,74.6213,74.705,17700.0
2015-05-07 10:55:00,89.21,89.21,89.14,89.15,13600.0,74.7134,74.7134,74.6548,74.6631,13600.0
2015-05-07 11:00:00,89.17,89.29,89.14,89.23,9400.0,74.6799,74.7804,74.6548,74.7301,9400.0
2015-05-07 11:05:00,89.23,89.23,89.14,89.16,23500.0,74.7301,74.7301,74.6548,74.6715,23500.0
2015-05-07 11:10:00,89.16,89.29,89.14,89.26,10400.0,74.6715,74.7804,74.6548,74.7553,10400.0
2015-05-07 11:15:00,89.26,89.43,89.26,89.43,7800.0,74.7553,74.8976,74.7553,74.8976,7800.0
2015-05-07 11:20:00,89.45,89.53,89.4,89.48,9600.0,74.9144,74.9814,74.8725,74.9395,9600.0
2015-05-07 11:25:00,89.47,89.53,89.4,89.41,11900.0,74.9311,74.9814,74.8725,74.8809,11900.0
2015-05-07 11:30:00,89.42,89.45,89.4,89.44,5800.0,74.8893,74.9144,74.8725,74.906,5800.0
2015-05-07 11:35:00,89.44,89.45,89.38,89.4,7100.0,74.906,74.9144,74.8558,74.8725,7100.0
2015-05-07 11:40:00,89.4,89.44,89.37,89.37,13300.0,74.8725,74.906,74.8474,74.8474,13300.0
2015-05-07 11:45:00,89.37,89.38,89.28,89.28,17600.0,74.8474,74.8558,74.772,74.772,17600.0
2015-05-07 11:50:00,89.27,89.31,89.27,89.29,11900.0,74.7636,74.7971,74.7636,74.7804,11900.0
2015-05-07 11:55:00,89.29,89.3,89.27,89.28,10700.0,74.7804,74.7888,74.7636,74.772,10700.0
2015-05-07 12:00:00,89.28,89.3,89.25,89.3,14300.0,74.772,74.7888,74.7469,74.7888,14300.0
2015-05-07 12:05:00,89.29,89.3,89.25,89.3,20400.0,74.7804,74.7888,74.7469,74.7888,20400.0
2015-05-07 12:10:00,89.29,89.36,89.29,89.3,11500.0,74.7804,74.839,74.7804,74.7888,11500.0
2015-05-07 12:15:00,89.3,89.37,89.3,89.36,13400.0,74.7888,74.8474,74.7888,74.839,13400.0
2015-05-07 12:20:00,89.37,89.42,89.35,89.42,11500.0,74.8474,74.8893,74.8306,74.8893,11500.0
2015-05-07 12:25:00,89.42,89.43,89.4,89.41,4500.0,74.8893,74.8976,74.8725,74.8809,4500.0
2015-05-07 12:30:00,89.42,89.44,89.4,89.44,5900.0,74.8893,74.906,74.8725,74.906,5900.0
2015-05-07 12:35:00,89.45,89.54,89.45,89.53,4500.0,74.9144,74.9898,74.9144,74.9814,4500.0
2015-05-07 12:40:00,89.54,89.63,89.54,89.61,7700.0,74.9898,75.0651,74.9898,75.0484,7700.0
2015-05-07 12:45:00,89.61,89.61,89.47,89.49,14700.0,75.0484,75.0484,74.9311,74.9479,14700.0
2015-05-07 12:50:00,89.48,89.51,89.44,89.44,6700.0,74.9395,74.9646,74.906,74.906,6700.0
2015-05-07 12:55:00,89.43,89.43,89.37,89.39,10400.0,74.8976,74.8976,74.8474,74.8641,10400.0
2015-05-07 13:00:00,89.39,89.5,89.38,89.45,15200.0,74.8641,74.9563,74.8558,74.9144,15200.0
2015-05-07 13:05:00,89.46,89.53,89.45,89.53,6700.0,74.9228,74.9814,74.9144,74.9814,6700.0
2015-05-07 13:10:00,89.54,89.58,89.54,89.58,6500.0,74.9898,75.0233,74.9898,75.0233,6500.0
2015-05-07 13:15:00,89.59,89.66,89.59,89.64,8100.0,75.0316,75.0903,75.0316,75.0735,8100.0
2015-05-07 13:20:00,89.65,89.65,89.56,89.58,13000.0,75.0819,75.0819,75.0065,75.0233,13000.0
2015-05-07 13:25:00,89.59,89.66,89.56,89.65,12700.0,75.0316,75.0903,75.0065,75.0819,12700.0
2015-05-07 13:30:00,89.64,89.64,89.58,89.6,14600.0,75.0735,75.0735,75.0233,75.04,14600.0
2015-05-07 13:35:00,89.61,89.64,89.59,89.62,10800.0,75.0484,75.0735,75.0316,75.0568,10800.0
2015-05-07 13:40:00,89.63,89.64,89.57,89.59,14300.0,75.0651,75.0735,75.0149,75.0316,14300.0
2015-05-07 13:45:00,89.58,89.61,89.56,89.59,8500.0,75.0233,75.0484,75.0065,75.0316,8500.0
2015-05-07 13:50:00,89.6,89.66,89.59,89.64,13100.0,75.04,75.0903,75.0316,75.0735,13100.0
2015-05-07 13:55:00,89.64,89.69,89.6,89.6,8500.0,75.0735,75.1154,75.04,75.04,8500.0
2015-05-07 14:00:00,89.61,89.68,89.6,89.67,11400.0,75.0484,75.107,75.04,75.0986,11400.0
2015-05-07 14:05:00,89.66,89.71,89.64,89.71,9200.0,75.0903,75.1321,75.0735,75.1321,9200.0
2015-05-07 14:10:00,89.7,89.71,89.66,89.67,13400.0,75.1238,75.1321,75.0903,75.0986,13400.0
2015-05-07 14:15:00,89.67,89.67,89.62,89.63,15200.0,75.0986,75.0986,75.0568,75.0651,15200.0
2015-05-07 14:20:00,89.62,89.69,89.62,89.69,11600.0,75.0568,75.1154,75.0568,75.1154,11600.0
2015-05-07 14:25:00,89.69,89.78,89.68,89.78,22900.0,75.1154,75.1908,75.107,75.1908,22900.0
2015-05-07 14:30:00,89.78,89.8,89.69,89.69,16200.0,75.1908,75.2075,75.1154,75.1154,16200.0
2015-05-07 14:35:00,89.7,89.7,89.6,89.62,20000.0,75.1238,75.1238,75.04,75.0568,20000.0
2015-05-07 14:40:00,89.61,89.65,89.61,89.63,7800.0,75.0484,75.0819,75.0484,75.0651,7800.0
2015-05-07 14:45:00,89.64,89.7,89.59,89.59,12700.0,75.0735,75.1238,75.0316,75.0316,12700.0
2015-05-07 14:50:00,89.59,89.63,89.59,89.63,7500.0,75.0316,75.0651,75.0316,75.0651,7500.0
2015-05-07 14:55:00,89.63,89.66,89.63,89.65,7300.0,75.0651,75.0903,75.0651,75.0819,7300.0
2015-05-07 15:00:00,89.64,89.67,89.63,89.64,18200.0,75.0735,75.0986,75.0651,75.0735,18200.0
2015-05-07 15:05:00,89.64,89.66,89.58,89.61,18700.0,75.0735,75.0903,75.0233,75.0484,18700.0
2015-05-07 15:10:00,89.62,89.64,89.59,89.59,9800.0,75.0568,75.0735,75.0316,75.0316,9800.0
2015-05-07 15:15:00,89.59,89.6,89.5,89.54,15200.0,75.0316,75.04,74.9563,74.9898,15200.0
2015-05-07 15:20:00,89.53,89.59,89.52,89.54,21100.0,74.9814,75.0316,74.973,74.9898,21100.0
2015-05-07 15:25:00,89.54,89.55,89.5,89.53,16200.0,74.9898,74.9981,74.9563,74.9814,16200.0
2015-05-07 15:30:00,89.53,89.6,89.52,89.58,21400.0,74.9814,75.04,74.973,75.0233,21400.0
2015-05-07 15:35:00,89.58,89.61,89.53,89.53,16000.0,75.0233,75.0484,74.9814,74.9814,16000.0
2015-05-07 15:40:00,89.53,89.57,89.52,89.53,23100.0,74.9814,75.0149,74.973,74.9814,23100.0
2015-05-07 15:45:00,89.54,89.64,89.52,89.64,28000.0,74.9898,75.0735,74.973,75.0735,28000.0
2015-05-07 15:50:00,89.64,89.68,89.6,89.67,38800.0,75.0735,75.107,75.04,75.0986,38800.0
2015-05-07 15:55:00,89.67,89.73,89.61,89.64,89700.0,75.0986,75.1489,75.0484,75.0735,89700.0
2015-05-08 09:30:00,90.1,90.45,89.83,89.97,71000.0,75.4588,75.7519,75.2326,75.3499,71000.0
2015-05-08 09:35:00,89.92,90.09,89.63,89.68,54700.0,75.308,75.4504,75.0651,75.107,54700.0
2015-05-08 09:40:00,89.68,89.7,89.55,89.6,43500.0,75.107,75.1238,74.9981,75.04,43500.0
2015-05-08 09:45:00,89.62,89.65,89.46,89.46,37700.0,75.0568,75.0819,74.9228,74.9228,37700.0
2015-05-08 09:50:00,89.45,89.57,89.45,89.5,67700.0,74.9144,75.0149,74.9144,74.9563,67700.0
2015-05-08 09:55:00,89.49,89.58,89.41,89.45,78300.0,74.9479,75.0233,74.8809,74.9144,78300.0
2015-05-08 10:00:00,89.43,89.57,89.43,89.51,46800.0,74.8976,75.0149,74.8976,74.9646,46800.0
2015-05-08 10:05:00,89.52,89.54,89.47,89.5,51700.0,74.973,74.9898,74.9311,74.9563,51700.0
2015-05-08 10:10:00,89.5,89.5,89.47,89.47,31900.0,74.9563,74.9563,74.9311,74.9311,31900.0
2015-05-08 10:15:00,89.47,89.5,89.32,89.35,33500.0,74.9311,74.9563,74.8055,74.8306,33500.0
2015-05-08 10:20:00,89.37,89.41,89.23,89.23,41100.0,74.8474,74.8809,74.7301,74.7301,41100.0
2015-05-08 10:25:00,89.23,89.25,89.11,89.14,36600.0,74.7301,74.7469,74.6296,74.6548,36600.0
2015-05-08 10:30:00,89.15,89.18,89.08,89.09,39500.0,74.6631,74.6883,74.6045,74.6129,39500.0
2015-05-08 10:35:00,89.08,89.2,89.07,89.2,28000.0,74.6045,74.705,74.5961,74.705,28000.0
2015-05-08 10:40:00,89.19,89.45,89.19,89.44,16000.0,74.6966,74.9144,74.6966,74.906,16000.0
2015-05-08 10:45:00,89.45,89.56,89.45,89.53,18500.0,74.9144,75.0065,74.9144,74.9814,18500.0
2015-05-08 10:50:00,89.53,89.64,89.53,89.59,9800.0,74.9814,75.0735,74.9814,75.0316,9800.0
2015-05-08 10:55:00,89.6,89.6,89.52,89.54,15600.0,75.04,75.04,74.973,74.9898,15600.0
2015-05-08 11:00:00,89.55,89.67,89.54,89.66,20900.0,74.9981,75.0986,74.9898,75.0903,20900.0
2015-05-08 11:05:00,89.67,89.69,89.66,89.68,5700.0,75.0986,75.1154,75.0903,75.107,5700.0
2015-05-08 11:10:00,89.68,89.72,89.65,89.7,15000.0,75.107,75.1405,75.0819,75.1238,15000.0
2015-05-08 11:15:00,89.72,89.89,89.72,89.88,45100.0,75.1405,75.2829,75.1405,75.2745,45100.0
2015-05-08 11:20:00,89.88,89.89,89.82,89.84,14400.0,75.2745,75.2829,75.2243,75.241,14400.0
2015-05-08 11:25:00,89.84,89.84,89.77,89.78,9800.0,75.241,75.241,75.1824,75.1908,9800.0
2015-05-08 11:30:00,89.78,89.82,89.74,89.81,15200.0,75.1908,75.2243,75.1573,75.2159,15200.0
2015-05-08 11:35:00,89.83,89.89,89.82,89.88,7100.0,75.2326,75.2829,75.2243,75.2745,7100.0
2015-05-08 11:40:00,89.87,89.9,89.86,89.89,10900.0,75.2661,75.2913,75.2578,75.2829,10900.0
2015-05-08 11:45:00,89.89,89.95,89.87,89.95,11100.0,75.2829,75.3331,75.2661,75.3331,11100.0
2015-05-08 11:50:00,89.95,90.01,89.93,90.0,10600.0,75.3331,75.3834,75.3164,75.375,10600.0
2015-05-08 11:55:00,90.01,90.03,89.99,90.02,8000.0,75.3834,75.4001,75.3666,75.3918,8000.0
2015-05-08 12:00:00,90.02,90.06,90.01,90.04,7700.0,75.3918,75.4253,75.3834,75.4085,7700.0
2015-05-08 12:05:00,90.05,90.06,90.0,90.01,9200.0,75.4169,75.4253,75.375,75.3834,9200.0
2015-05-08 12:10:00,90.0,90.03,89.93,89.93,10100.0,75.375,75.4001,75.3164,75.3164,10100.0
2015-05-08 12:15:00,89.92,89.94,89.91,89.93,8400.0,75.308,75.3248,75.2996,75.3164,8400.0
2015-05-08 12:20:00,89.93,89.96,89.91,89.93,15100.0,75.3164,75.3415,75.2996,75.3164,15100.0
2015-05-08 12:25:00,89.93,89.94,89.91,89.94,12800.0,75.3164,75.3248,75.2996,75.3248,12800.0
2015-05-08 12:30:00,89.92,89.93,89.89,89.92,11200.0,75.308,75.3164,75.2829,75.308,11200.0
2015-05-08 12:35:00,89.93,89.93,89.86,89.87,9000.0,75.3164,75.3164,75.2578,75.2661,9000.0
2015-05-08 12:40:00,89.88,89.89,89.81,89.82,11000.0,75.2745,75.2829,75.2159,75.2243,11000.0
2015-05-08 12:45:00,89.82,89.85,89.81,89.83,8800.0,75.2243,75.2494,75.2159,75.2326,8800.0
2015-05-08 12:50:00,89.83,89.87,89.83,89.87,8900.0,75.2326,75.2661,75.2326,75.2661,8900.0
2015-05-08 12:55:00,89.87,89.9,89.86,89.88,15400.0,75.2661,75.2913,75.2578,75.2745,15400.0
2015-05-08 13:00:00,89.89,89.89,89.84,89.84,10000.0,75.2829,75.2829,75.241,75.241,10000.0
2015-05-08 13:05:00,89.84,89.87,89.83,89.84,14300.0,75.241,75.2661,75.2326,75.241,14300.0
2015-05-08 13:10:00,89.86,89.88,89.85,89.85,8100.0,75.2578,75.2745,75.2494,75.2494,8100.0
2015-05-08 13:15:00,89.85,89.97,89.85,89.97,7800.0,75.2494,75.3499,75.2494,75.3499,7800.0
2015-05-08 13:20:00,89.97,90.01,89.96,90.01,6000.0,75.3499,75.3834,75.3415,75.3834,6000.0
2015-05-08 13:25:00,90.01,90.03,90.0,90.0,5600.0,75.3834,75.4001,75.375,75.375,5600.0
2015-05-08 13:30:00,90.01,90.03,90.0,90.01,5600.0,75.3834,75.4001,75.375,75.3834,5600.0
2015-05-08 13:35:00,90.01,90.07,90.01,90.02,10400.0,75.3834,75.4336,75.3834,75.3918,10400.0
2015-05-08 13:40:00,90.03,90.04,90.0,90.0,12300.0,75.4001,75.4085,75.375,75.375,12300.0
2015-05-08 13:45:00,90.02,90.04,89.96,89.99,30800.0,75.3918,75.4085,75.3415,75.3666,30800.0
2015-05-08 13:50:00,89.99,90.01,89.98,89.98,6500.0,75.3666,75.3834,75.3583,75.3583,6500.0
2015-05-08 13:55:00,89.98,90.0,89.97,89.98,8500.0,75.3583,75.375,75.3499,75.3583,8500.0
2015-05-08 14:00:00,89.97,90.02,89.97,90.02,7500.0,75.3499,75.3918,75.3499,75.3918,7500.0
2015-05-08 14:05:00,90.02,90.02,90.0,90.0,8400.0,75.3918,75.3918,75.375,75.375,8400.0
2015-05-08 14:10:00,89.99,90.01,89.96,89.97,9200.0,75.3666,75.3834,75.3415,75.3499,9200.0
2015-05-08 14:15:00,89.96,89.98,89.89,89.9,11200.0,75.3415,75.3583,75.2829,75.2913,11200.0
2015-05-08 14:20:00,89.89,89.9,89.86,89.86,5000.0,75.2829,75.2913,75.2578,75.2578,5000.0
2015-05-08 14:25:00,89.85,89.87,89.84,89.86,8200.0,75.2494,75.2661,75.241,75.2578,8200.0
2015-05-08 14:30:00,89.86,89.89,89.85,89.88,9500.0,75.2578,75.2829,75.2494,75.2745,9500.0
2015-05-08 14:35:00,89.88,89.91,89.88,89.9,10300.0,75.2745,75.2996,75.2745,75.2913,10300.0
2015-05-08 14:40:00,89.9,89.9,89.8,89.8,25100.0,75.2913,75.2913,75.2075,75.2075,25100.0
2015-05-08 14:45:00,89.79,89.8,89.73,89.74,35200.0,75.1991,75.2075,75.1489,75.1573,35200.0
2015-05-08 14:50:00,89.73,89.75,89.71,89.74,20700.0,75.1489,75.1656,75.1321,75.1573,20700.0
2015-05-08 14:55:00,89.74,89.76,89.72,89.75,15700.0,75.1573,75.174,75.1405,75.1656,15700.0
2015-05-08 15:00:00,89.75,89.77,89.74,89.76,31000.0,75.1656,75.1824,75.1573,75.174,31000.0
2015-05-08 15:05:00,89.77,89.93,89.77,89.92,30000.0,75.1824,75.3164,75.1824,75.308,30000.0
2015-05-08 15:10:00,89.92,89.94,89.91,89.92,11700.0,75.308,75.3248,75.2996,75.308,11700.0
2015-05-08 15:15:00,89.93,89.93,89.88,89.89,14300.0,75.3164,75.3164,75.2745,75.2829,14300.0
2015-05-08 15:20:00,89.89,89.91,89.86,89.87,20800.0,75.2829,75.2996,75.2578,75.2661,20800.0
2015-05-08 15:25:00,89.86,89.9,89.85,89.9,16800.0,75.2578,75.2913,75.2494,75.2913,16800.0
2015-05-08 15:30:00,89.9,89.99,89.9,89.98,22600.0,75.2913,75.3666,75.2913,75.3583,22600.0
2015-05-08 15:35:00,89.98,90.0,89.95,89.99,24200.0,75.3583,75.375,75.3331,75.3666,24200.0
2015-05-08 15:40:00,89.99,90.01,89.97,90.0,30400.0,75.3666,75.3834,75.3499,75.375,30400.0
2015-05-08 15:45:00,90.01,90.03,89.82,89.83,45200.0,75.3834,75.4001,75.2243,75.2326,45200.0
2015-05-08 15:50:00,89.84,89.96,89.83,89.96,45600.0,75.241,75.3415,75.2326,75.3415,45600.0
2015-05-08 15:55:00,89.96,89.96,89.85,89.88,106500.0,75.3415,75.3415,75.2494,75.2745,106500.0
2015-05-11 09:30:00,90.21,90.54,90.06,90.5,91300.0,75.5509,75.8273,75.4253,75.7938,91300.0
2015-05-11 09:35:00,90.52,90.94,90.51,90.93,60400.0,75.8105,76.1623,75.8021,76.1539,60400.0
2015-05-11 09:40:00,90.91,91.1,90.89,90.99,88900.0,76.1371,76.2963,76.1204,76.2041,88900.0
2015-05-11 09:45:00,90.99,91.06,90.93,90.97,96300.0,76.2041,76.2628,76.1539,76.1874,96300.0
2015-05-11 09:50:00,90.97,90.97,90.71,90.71,66400.0,76.1874,76.1874,75.9696,75.9696,66400.0
2015-05-11 09:55:00,90.72,90.81,90.55,90.81,27600.0,75.978,76.0534,75.8356,76.0534,27600.0
2015-05-11 10:00:00,90.82,90.92,90.72,90.87,65600.0,76.0618,76.1455,75.978,76.1036,65600.0
2015-05-11 10:05:00,90.88,90.91,90.71,90.74,35900.0,76.112,76.1371,75.9696,75.9948,35900.0
2015-05-11 10:10:00,90.73,90.81,90.69,90.75,25700.0,75.9864,76.0534,75.9529,76.0031,25700.0
2015-05-11 10:15:00,90.72,90.84,90.72,90.76,42500.0,75.978,76.0785,75.978,76.0115,42500.0
2015-05-11 10:20:00,90.77,90.88,90.77,90.82,29200.0,76.0199,76.112,76.0199,76.0618,29200.0
2015-05-11 10:25:00,90.81,90.81,90.74,90.79,18900.0,76.0534,76.0534,75.9948,76.0366,18900.0
2015-05-11 10:30:00,90.78,90.82,90.59,90.67,32500.0,76.0283,76.0618,75.8691,75.9361,32500.0
2015-05-11 10:35:00,90.69,90.82,90.69,90.75,19600.0,75.9529,76.0618,75.9529,76.0031,19600.0
2015-05-11 10:40:00,90.75,90.88,90.67,90.88,37400.0,76.0031,76.112,75.9361,76.112,37400.0
2015-05-11 10:45:00,90.87,91.05,90.87,91.04,25400.0,76.1036,76.2544,76.1036,76.246,25400.0
2015-05-11 10:50:00,91.03,91.07,91.01,91.03,25400.0,76.2376,76.2711,76.2209,76.2376,25400.0
2015-05-11 10:55:00,91.04,91.12,91.01,91.06,33100.0,76.246,76.313,76.2209,76.2628,33100.0
2015-05-11 11:00:00,91.07,91.12,91.03,91.05,33400.0,76.2711,76.313,76.2376,76.2544,33400.0
2015-05-11 11:05:00,91.04,91.13,90.99,91.13,58600.0,76.246,76.3214,76.2041,76.3214,58600.0
2015-05-11 11:10:00,91.13,91.2,91.07,91.1,29100.0,76.3214,76.38,76.2711,76.2963,29100.0
2015-05-11 11:15:00,91.09,91.21,91.09,91.12,25500.0,76.2879,76.3884,76.2879,76.313,25500.0
2015-05-11 11:20:00,91.12,91.12,91.0,91.09,42500.0,76.313,76.313,76.2125,76.2879,42500.0
2015-05-11 11:25:00,91.09,91.17,91.09,91.17,18000.0,76.2879,76.3549,76.2879,76.3549,18000.0
2015-05-11 11:30:00,91.16,91.17,91.1,91.15,22200.0,76.3465,76.3549,76.2963,76.3381,22200.0
2015-05-11 11:35:00,91.16,91.26,91.16,91.25,26900.0,76.3465,76.4303,76.3465,76.4219,26900.0
2015-05-11 11:40:00,91.26,91.28,91.2,91.2,20900.0,76.4303,76.447,76.38,76.38,20900.0
2015-05-11 11:45:00,91.2,91.25,91.2,91.21,17600.0,76.38,76.4219,76.38,76.3884,17600.0
2015-05-11 11:50:00,91.21,91.21,91.05,91.05,52500.0,76.3884,76.3884,76.2544,76.2544,52500.0
2015-05-11 11:55:00,91.04,91.21,91.04,91.2,33500.0,76.246,76.3884,76.246,76.38,33500.0
2015-05-11 12:00:00,91.21,91.21,91.05,91.06,19700.0,76.3884,76.3884,76.2544,76.2628,19700.0
2015-05-11 12:05:00,91.08,91.13,91.05,91.11,20200.0,76.2795,76.3214,76.2544,76.3046,20200.0
2015-05-11 12:10:00,91.11,91.17,91.06,91.17,26100.0,76.3046,76.3549,76.2628,76.3549,26100.0
2015-05-11 12:15:00,91.16,91.21,91.16,91.2,11200.0,76.3465,76.3884,76.3465,76.38,11200.0
2015-05-11 12:20:00,91.19,91.22,91.15,91.16,17900.0,76.3716,76.3968,76.3381,76.3465,17900.0
2015-05-11 12:25:00,91.15,91.28,91.15,91.24,24300.0,76.3381,76.447,76.3381,76.4135,24300.0
2015-05-11 12:30:00,91.24,91.25,91.16,91.2,11600.0,76.4135,76.4219,76.3465,76.38,11600.0
2015-05-11 12:35:00,91.2,91.32,91.2,91.31,10800.0,76.38,76.4805,76.38,76.4721,10800.0
2015-05-11 12:40:00,91.33,91.4,91.32,91.39,19200.0,76.4889,76.5475,76.4805,76.5391,19200.0
2015-05-11 12:45:00,91.39,91.39,91.25,91.25,31400.0,76.5391,76.5391,76.4219,76.4219,31400.0
2015-05-11 12:50:00,91.26,91.26,91.2,91.2,15800.0,76.4303,76.4303,76.38,76.38,15800.0
2015-05-11 12:55:00,91.19,91.23,91.16,91.23,21900.0,76.3716,76.4051,76.3465,76.4051,21900.0
2015-05-11 13:00:00,91.22,91.27,91.15,91.27,12900.0,76.3968,76.4386,76.3381,76.4386,12900.0
2015-05-11 13:05:00,91.28,91.35,91.28,91.34,14600.0,76.447,76.5056,76.447,76.4973,14600.0
2015-05-11 13:10:00,91.35,91.4,91.35,91.4,14200.0,76.5056,76.5475,76.5056,76.5475,14200.0
2015-05-11 13:15:00,91.4,91.43,91.37,91.37,23200.0,76.5475,76.5726,76.5224,76.5224,23200.0
2015-05-11 13:20:00,91.35,91.35,91.27,91.31,6100.0,76.5056,76.5056,76.4386,76.4721,6100.0
2015-05-11 13:25:00,91.3,91.39,91.3,91.39,7100.0,76.4638,76.5391,76.4638,76.5391,7100.0
2015-05-11 13:30:00,91.39,91.41,91.33,91.4,38100.0,76.5391,76.5559,76.4889,76.5475,38100.0
2015-05-11 13:35:00,91.41,91.44,91.37,91.4,43500.0,76.5559,76.581,76.5224,76.5475,43500.0
2015-05-11 13:40:00,91.41,91.41,91.31,91.34,12400.0,76.5559,76.5559,76.4721,76.4973,12400.0
2015-05-11 13:45:00,91.34,91.36,91.26,91.29,19200.0,76.4973,76.514,76.4303,76.4554,19200.0
2015-05-11 13:50:00,91.28,91.34,91.28,91.31,15000.0,76.447,76.4973,76.447,76.4721,15000.0
2015-05-11 13:55:00,91.32,91.33,91.3,91.31,12600.0,76.4805,76.4889,76.4638,76.4721,12600.0
2015-05-11 14:00:00,91.31,91.32,91.29,91.31,17200.0,76.4721,76.4805,76.4554,76.4721,17200.0
2015-05-11 14:05:00,91.31,91.31,91.23,91.23,12900.0,76.4721,76.4721,76.4051,76.4051,12900.0
2015-05-11 14:10:00,91.23,91.25,91.15,91.16,25900.0,76.4051,76.4219,76.3381,76.3465,25900.0
2015-05-11 14:15:00,91.15,91.17,91.12,91.15,18100.0,76.3381,76.3549,76.313,76.3381,18100.0
2015-05-11 14:20:00,91.15,91.26,91.15,91.26,16800.0,76.3381,76.4303,76.3381,76.4303,16800.0
2015-05-11 14:25:00,91.26,91.28,91.25,91.26,14700.0,76.4303,76.447,76.4219,76.4303,14700.0
2015-05-11 14:30:00,91.25,91.33,91.24,91.3,36300.0,76.4219,76.4889,76.4135,76.4638,36300.0
2015-05-11 14:35:00,91.3,91.3,91.26,91.27,16400.0,76.4638,76.4638,76.4303,76.4386,16400.0
2015-05-11 14:40:00,91.28,91.37,91.27,91.36,22000.0,76.447,76.5224,76.4386,76.514,22000.0
2015-05-11 14:45:00,91.37,91.37,91.29,91.31,18100.0,76.5224,76.5224,76.4554,76.4721,18100.0
2015-05-11 14:50:00,91.31,91.35,91.25,91.27,24900.0,76.4721,76.5056,76.4219,76.4386,24900.0
2015-05-11 14:55:00,91.26,91.26,91.17,91.17,19200.0,76.4303,76.4303,76.3549,76.3549,19200.0
2015-05-11 15:00:00,91.16,91.17,91.11,91.15,26700.0,76.3465,76.3549,76.3046,76.3381,26700.0
2015-05-11 15:05:00,91.15,91.27,91.15,91.26,35200.0,76.3381,76.4386,76.3381,76.4303,35200.0
2015-05-11 15:10:00,91.25,91.34,91.24,91.33,31600.0,76.4219,76.4973,76.4135,76.4889,31600.0
2015-05-11 15:15:00,91.33,91.35,91.29,91.35,27300.0,76.4889,76.5056,76.4554,76.5056,27300.0
2015-05-11 15:20:00,91.35,91.35,91.25,91.29,46900.0,76.5056,76.5056,76.4219,76.4554,46900.0
2015-05-11 15:25:00,91.28,91.3,91.18,91.19,33200.0,76.447,76.4638,76.3633,76.3716,33200.0
2015-05-11 15:30:00,91.19,91.21,91.15,91.16,36000.0,76.3716,76.3884,76.3381,76.3465,36000.0
2015-05-11 15:35:00,91.15,91.18,91.12,91.16,39500.0,76.3381,76.3633,76.313,76.3465,39500.0
2015-05-11 15:40:00,91.16,91.21,91.14,91.2,22500.0,76.3465,76.3884,76.3298,76.38,22500.0
2015-05-11 15:45:00,91.2,91.21,91.16,91.2,70700.0,76.38,76.3884,76.3465,76.38,70700.0
2015-05-11 15:50:00,91.2,91.21,91.17,91.19,45800.0,76.38,76.3884,76.3549,76.3716,45800.0
2015-05-11 15:55:00,91.19,91.24,91.17,91.17,120500.0,76.3716,76.4135,76.3549,76.3549,120500.0
2015-05-12 09:30:00,90.56,90.71,90.1,90.22,79500.0,75.844,75.9696,75.4588,75.5593,79500.0
2015-05-12 09:35:00,90.25,90.41,90.19,90.41,29200.0,75.5844,75.7184,75.5341,75.7184,29200.0
2015-05-12 09:40:00,90.43,90.44,90.16,90.16,26800.0,75.7351,75.7435,75.509,75.509,26800.0
2015-05-12 09:45:00,90.14,90.33,90.14,90.32,21300.0,75.4923,75.6514,75.4923,75.643,21300.0
2015-05-12 09:50:00,90.31,90.31,90.16,90.2,13600.0,75.6346,75.6346,75.509,75.5425,13600.0
2015-05-12 09:55:00,90.21,90.21,90.03,90.04,11000.0,75.5509,75.5509,75.4001,75.4085,11000.0
2015-05-12 10:00:00,90.02,90.19,90.01,90.18,19300.0,75.3918,75.5341,75.3834,75.5258,19300.0
2015-05-12 10:05:00,90.17,90.27,90.12,90.27,16800.0,75.5174,75.6011,75.4755,75.6011,16800.0
2015-05-12 10:10:00,90.26,90.31,90.25,90.28,20300.0,75.5928,75.6346,75.5844,75.6095,20300.0
2015-05-12 10:15:00,90.28,90.3,90.14,90.15,19800.0,75.6095,75.6263,75.4923,75.5006,19800.0
2015-05-12 10:20:00,90.14,90.15,90.07,90.09,11200.0,75.4923,75.5006,75.4336,75.4504,11200.0
2015-05-12 10:25:00,90.09,90.11,90.03,90.07,14900.0,75.4504,75.4671,75.4001,75.4336,14900.0
2015-05-12 10:30:00,90.07,90.28,90.06,90.26,14100.0,75.4336,75.6095,75.4253,75.5928,14100.0
2015-05-12 10:35:00,90.24,90.44,90.22,90.44,14500.0,75.576,75.7435,75.5593,75.7435,14500.0
2015-05-12 10:40:00,90.46,90.58,90.46,90.53,19200.0,75.7603,75.8608,75.7603,75.8189,19200.0
2015-05-12 10:45:00,90.54,90.6,90.47,90.47,28700.0,75.8273,75.8775,75.7686,75.7686,28700.0
2015-05-12 10:50:00,90.48,90.55,90.47,90.53,10600.0,75.777,75.8356,75.7686,75.8189,10600.0
2015-05-12 10:55:00,90.53,90.57,90.48,90.57,27000.0,75.8189,75.8524,75.777,75.8524,27000.0
2015-05-12 11:00:00,90.58,90.63,90.56,90.6,20200.0,75.8608,75.9026,75.844,75.8775,20200.0
2015-05-12 11:05:00,90.6,90.72,90.59,90.7,12800.0,75.8775,75.978,75.8691,75.9613,12800.0
2015-05-12 11:10:00,90.72,90.77,90.69,90.71,14900.0,75.978,76.0199,75.9529,75.9696,14900.0
2015-05-12 11:15:00,90.71,90.72,90.62,90.68,16900.0,75.9696,75.978,75.8943,75.9445,16900.0
2015-05-12 11:20:00,90.69,90.76,90.69,90.74,15200.0,75.9529,76.0115,75.9529,75.9948,15200.0
2015-05-12 11:25:00,90.75,90.77,90.72,90.76,8100.0,76.0031,76.0199,75.978,76.0115,8100.0
2015-05-12 11:30:00,90.75,90.79,90.68,90.79,12900.0,76.0031,76.0366,75.9445,76.0366,12900.0
2015-05-12 11:35:00,90.78,90.8,90.74,90.74,7300.0,76.0283,76.045,75.9948,75.9948,7300.0
2015-05-12 11:40:00,90.75,90.81,90.72,90.8,8900.0,76.0031,76.0534,75.978,76.045,8900.0
2015-05-12 11:45:00,90.79,90.85,90.78,90.79,10100.0,76.0366,76.0869,76.0283,76.0366,10100.0
2015-05-12 11:50:00,90.8,90.8,90.65,90.66,19100.0,76.045,76.045,75.9194,75.9278,19100.0
2015-05-12 11:55:00,90.65,90.65,90.53,90.53,15400.0,75.9194,75.9194,75.8189,75.8189,15400.0
2015-05-12 12:00:00,90.53,90.69,90.42,90.43,60300.0,75.8189,75.9529,75.7268,75.7351,60300.0
2015-05-12 12:05:00,90.44,90.44,90.35,90.36,15200.0,75.7435,75.7435,75.6681,75.6765,15200.0
2015-05-12 12:10:00,90.35,90.43,90.3,90.43,15500.0,75.6681,75.7351,75.6263,75.7351,15500.0
2015-05-12 12:15:00,90.43,90.47,90.36,90.44,8600.0,75.7351,75.7686,75.6765,75.7435,8600.0
2015-05-12 12:20:00,90.44,90.52,90.42,90.51,6700.0,75.7435,75.8105,75.7268,75.8021,6700.0
2015-05-12 12:25:00,90.51,90.57,90.48,90.56,8900.0,75.8021,75.8524,75.777,75.844,8900.0
2015-05-12 12:30:00,90.56,90.6,90.54,90.59,6400.0,75.844,75.8775,75.8273,75.8691,6400.0
2015-05-12 12:35:00,90.57,90.66,90.57,90.65,7200.0,75.8524,75.9278,75.8524,75.9194,7200.0
2015-05-12 12:40:00,90.64,90.65,90.57,90.57,7300.0,75.911,75.9194,75.8524,75.8524,7300.0
2015-05-12 12:45:00,90.58,90.6,90.57,90.58,3800.0,75.8608,75.8775,75.8524,75.8608,3800.0
2015-05-12 12:50:00,90.58,90.67,90.58,90.63,9800.0,75.8608,75.9361,75.8608,75.9026,9800.0
2015-05-12 12:55:00,90.63,90.63,90.51,90.51,8800.0,75.9026,75.9026,75.8021,75.8021,8800.0
2015-05-12 13:00:00,90.5,90.51,90.44,90.44,7300.0,75.7938,75.8021,75.7435,75.7435,7300.0
2015-05-12 13:05:00,90.44,90.54,90.44,90.53,5900.0,75.7435,75.8273,75.7435,75.8189,5900.0
2015-05-12 13:10:00,90.53,90.61,90.53,90.61,10400.0,75.8189,75.8859,75.8189,75.8859,10400.0
2015-05-12 13:15:00,90.62,90.62,90.55,90.57,6300.0,75.8943,75.8943,75.8356,75.8524,6300.0
2015-05-12 13:20:00,90.57,90.62,90.56,90.62,7300.0,75.8524,75.8943,75.844,75.8943,7300.0
2015-05-12 13:25:00,90.62,90.62,90.55,90.55,10300.0,75.8943,75.8943,75.8356,75.8356,10300.0
2015-05-12 13:30:00,90.54,90.57,90.47,90.48,16700.0,75.8273,75.8524,75.7686,75.777,16700.0
2015-05-12 13:35:00,90.47,90.47,90.43,90.46,10500.0,75.7686,75.7686,75.7351,75.7603,10500.0
2015-05-12 13:40:00,90.46,90.46,90.41,90.42,12000.0,75.7603,75.7603,75.7184,75.7268,12000.0
2015-05-12 13:45:00,90.42,90.43,90.39,90.4,11700.0,75.7268,75.7351,75.7016,75.71,11700.0
2015-05-12 13:50:00,90.39,90.42,90.37,90.39,12600.0,75.7016,75.7268,75.6849,75.7016,12600.0
2015-05-12 13:55:00,90.4,90.42,90.39,90.41,11400.0,75.71,75.7268,75.7016,75.7184,11400.0
2015-05-12 14:00:00,90.42,90.49,90.42,90.48,5900.0,75.7268,75.7854,75.7268,75.777,5900.0
2015-05-12 14:05:00,90.48,90.51,90.48,90.48,18800.0,75.777,75.8021,75.777,75.777,18800.0
2015-05-12 14:10:00,90.48,90.49,90.36,90.37,10400.0,75.777,75.7854,75.6765,75.6849,10400.0
2015-05-12 14:15:00,90.36,90.37,90.31,90.37,14300.0,75.6765,75.6849,75.6346,75.6849,14300.0
2015-05-12 14:20:00,90.38,90.47,90.38,90.47,9000.0,75.6933,75.7686,75.6933,75.7686,9000.0
2015-05-12 14:25:00,90.47,90.48,90.44,90.47,11300.0,75.7686,75.777,75.7435,75.7686,11300.0
2015-05-12 14:30:00,90.48,90.58,90.48,90.58,9000.0,75.777,75.8608,75.777,75.8608,9000.0
2015-05-12 14:35:00,90.58,90.61,90.57,90.58,6500.0,75.8608,75.8859,75.8524,75.8608,6500.0
2015-05-12 14:40:00,90.59,90.6,90.49,90.49,22800.0,75.8691,75.8775,75.7854,75.7854,22800.0
2015-05-12 14:45:00,90.49,90.51,90.48,90.5,15800.0,75.7854,75.8021,75.777,75.7938,15800.0
2015-05-12 14:50:00,90.5,90.52,90.48,90.51,9900.0,75.7938,75.8105,75.777,75.8021,9900.0
2015-05-12 14:55:00,90.51,90.51,90.35,90.39,15000.0,75.8021,75.8021,75.6681,75.7016,15000.0
2015-05-12 15:00:00,90.39,90.45,90.38,90.43,15100.0,75.7016,75.7519,75.6933,75.7351,15100.0
2015-05-12 15:05:00,90.42,90.48,90.38,90.47,11000.0,75.7268,75.777,75.6933,75.7686,11000.0
2015-05-12 15:10:00,90.48,90.55,90.45,90.55,26200.0,75.777,75.8356,75.7519,75.8356,26200.0
2015-05-12 15:15:00,90.54,90.57,90.52,90.53,22100.0,75.8273,75.8524,75.8105,75.8189,22100.0
2015-05-12 15:20:00,90.53,90.61,90.51,90.51,18900.0,75.8189,75.8859,75.8021,75.8021,18900.0
2015-05-12 15:25:00,90.51,90.53,90.42,90.45,18400.0,75.8021,75.8189,75.7268,75.7519,18400.0
2015-05-12 15:30:00,90.44,90.54,90.43,90.44,23400.0,75.7435,75.8273,75.7351,75.7435,23400.0
2015-05-12 15:35:00,90.43,90.48,90.42,90.46,13900.0,75.7351,75.777,75.7268,75.7603,13900.0
2015-05-12 15:40:00,90.46,90.47,90.39,90.4,20100.0,75.7603,75.7686,75.7016,75.71,20100.0
2015-05-12 15:45:00,90.4,90.44,90.38,90.43,56200.0,75.71,75.7435,75.6933,75.7351,56200.0
2015-05-12 15:50:00,90.43,90.46,90.4,90.46,48100.0,75.7351,75.7603,75.71,75.7603,48100.0
2015-05-12 15:55:00,90.46,90.47,90.39,90.39,71300.0,75.7603,75.7686,75.7016,75.7016,71300.0
2015-05-13 09:30:00,90.83,91.19,90.44,91.16,47500.0,76.0701,76.3716,75.7435,76.3465,47500.0
2015-05-13 09:35:00,91.12,91.19,90.95,91.15,30300.0,76.313,76.3716,76.1706,76.3381,30300.0
2015-05-13 09:40:00,91.16,91.35,91.16,91.35,21700.0,76.3465,76.5056,76.3465,76.5056,21700.0
2015-05-13 09:45:00,91.36,91.47,91.3,91.45,60800.0,76.514,76.6061,76.4638,76.5894,60800.0
2015-05-13 09:50:00,91.45,91.47,91.42,91.43,30500.0,76.5894,76.6061,76.5643,76.5726,30500.0
2015-05-13 09:55:00,91.46,91.5,91.37,91.41,43500.0,76.5978,76.6313,76.5224,76.5559,43500.0
2015-05-13 10:00:00,91.4,91.4,91.3,91.37,15700.0,76.5475,76.5475,76.4638,76.5224,15700.0
2015-05-13 10:05:00,91.37,91.39,91.35,91.37,13100.0,76.5224,76.5391,76.5056,76.5224,13100.0
2015-05-13 10:10:00,91.36,91.46,91.35,91.4,33700.0,76.514,76.5978,76.5056,76.5475,33700.0
2015-05-13 10:15:00,91.4,91.41,91.35,91.38,20900.0,76.5475,76.5559,76.5056,76.5308,20900.0
2015-05-13 10:20:00,91.39,91.42,91.35,91.41,22500.0,76.5391,76.5643,76.5056,76.5559,22500.0
2015-05-13 10:25:00,91.4,91.44,91.4,91.44,16800.0,76.5475,76.581,76.5475,76.581,16800.0
2015-05-13 10:30:00,91.44,91.48,91.4,91.4,34000.0,76.581,76.6145,76.5475,76.5475,34000.0
2015-05-13 10:35:00,91.4,91.45,91.37,91.45,9300.0,76.5475,76.5894,76.5224,76.5894,9300.0
2015-05-13 10:40:00,91.44,91.47,91.38,91.38,10700.0,76.581,76.6061,76.5308,76.5308,10700.0
2015-05-13 10:45:00,91.36,91.36,91.24,91.24,10100.0,76.514,76.514,76.4135,76.4135,10100.0
2015-05-13 10:50:00,91.22,91.32,91.22,91.28,8500.0,76.3968,76.4805,76.3968,76.447,8500.0
2015-05-13 10:55:00,91.28,91.28,91.12,91.12,17100.0,76.447,76.447,76.313,76.313,17100.0
2015-05-13 11:00:00,91.12,91.14,91.08,91.09,13100.0,76.313,76.3298,76.2795,76.2879,13100.0
2015-05-13 11:05:00,91.09,91.11,91.0,91.05,21500.0,76.2879,76.3046,76.2125,76.2544,21500.0
2015-05-13 11:10:00,91.06,91.08,90.98,91.01,12800.0,76.2628,76.2795,76.1958,76.2209,12800.0
2015-05-13 11:15:00,91.01,91.13,90.98,91.12,14900.0,76.2209,76.3214,76.1958,76.313,14900.0
2015-05-13 11:20:00,91.1,91.14,91.04,91.12,8900.0,76.2963,76.3298,76.246,76.313,8900.0
2015-05-13 11:25:00,91.11,91.11,91.03,91.03,9300.0,76.3046,76.3046,76.2376,76.2376,9300.0
2015-05-13 11:30:00,91.02,91.04,90.96,91.0,16300.0,76.2293,76.246,76.179,76.2125,16300.0
2015-05-13 11:35:00,90.99,91.0,90.92,90.96,13300.0,76.2041,76.2125,76.1455,76.179,13300.0
2015-05-13 11:40:00,90.97,91.12,90.97,91.1,9100.0,76.1874,76.313,76.1874,76.2963,9100.0
2015-05-13 11:45:00,91.1,91.14,91.07,91.11,9000.0,76.2963,76.3298,76.2711,76.3046,9000.0
2015-05-13 11:50:00,91.11,91.14,91.05,91.05,7000.0,76.3046,76.3298,76.2544,76.2544,7000.0
2015-05-13 11:55:00,91.04,91.05,91.01,91.02,10100.0,76.246,76.2544,76.2209,76.2293,10100.0
2015-05-13 12:00:00,91.01,91.11,90.98,91.11,10800.0,76.2209,76.3046,76.1958,76.3046,10800.0
2015-05-13 12:05:00,91.1,91.12,91.06,91.06,6000.0,76.2963,76.313,76.2628,76.2628,6000.0
2015-05-13 12:10:00,91.05,91.09,91.04,91.05,15000.0,76.2544,76.2879,76.246,76.2544,15000.0
2015-05-13 12:15:00,91.05,91.05,91.02,91.02,9100.0,76.2544,76.2544,76.2293,76.2293,9100.0
2015-05-13 12:20:00,91.02,91.02,90.91,90.93,15900.0,76.2293,76.2293,76.1371,76.1539,15900.0
2015-05-13 12:25:00,90.94,90.94,90.83,90.86,19900.0,76.1623,76.1623,76.0701,76.0953,19900.0
2015-05-13 12:30:00,90.86,90.88,90.83,90.87,13900.0,76.0953,76.112,76.0701,76.1036,13900.0
2015-05-13 12:35:00,90.87,90.99,90.87,90.94,19900.0,76.1036,76.2041,76.1036,76.1623,19900.0
2015-05-13 12:40:00,90.93,90.96,90.93,90.93,11900.0,76.1539,76.179,76.1539,76.1539,11900.0
2015-05-13 12:45:00,90.92,90.95,90.9,90.94,8200.0,76.1455,76.1706,76.1288,76.1623,8200.0
2015-05-13 12:50:00,90.95,90.96,90.94,90.95,5200.0,76.1706,76.179,76.1623,76.1706,5200.0
2015-05-13 12:55:00,90.97,90.98,90.93,90.95,8900.0,76.1874,76.1958,76.1539,76.1706,8900.0
2015-05-13 13:00:00,90.95,91.01,90.92,90.94,48600.0,76.1706,76.2209,76.1455,76.1623,48600.0
2015-05-13 13:05:00,90.94,90.94,90.86,90.87,17300.0,76.1623,76.1623,76.0953,76.1036,17300.0
2015-05-13 13:10:00,90.88,90.88,90.84,90.85,11300.0,76.112,76.112,76.0785,76.0869,11300.0
2015-05-13 13:15:00,90.86,90.87,90.8,90.83,21800.0,76.0953,76.1036,76.045,76.0701,21800.0
2015-05-13 13:20:00,90.82,90.89,90.82,90.88,14100.0,76.0618,76.1204,76.0618,76.112,14100.0
2015-05-13 13:25:00,90.86,90.94,90.86,90.93,5900.0,76.0953,76.1623,76.0953,76.1539,5900.0
2015-05-13 13:30:00,90.94,90.94,90.86,90.87,4900.0,76.1623,76.1623,76.0953,76.1036,4900.0
2015-05-13 13:35:00,90.88,90.88,90.83,90.83,5800.0,76.112,76.112,76.0701,76.0701,5800.0
2015-05-13 13:40:00,90.85,90.87,90.8,90.81,53900.0,76.0869,76.1036,76.045,76.0534,53900.0
2015-05-13 13:45:00,90.81,90.84,90.81,90.81,9400.0,76.0534,76.0785,76.0534,76.0534,9400.0
2015-05-13 13:50:00,90.81,90.84,90.8,90.82,17200.0,76.0534,76.0785,76.045,76.0618,17200.0
2015-05-13 13:55:00,90.82,90.84,90.81,90.83,5200.0,76.0618,76.0785,76.0534,76.0701,5200.0
2015-05-13 14:00:00,90.84,90.85,90.81,90.83,14200.0,76.0785,76.0869,76.0534,76.0701,14200.0
2015-05-13 14:05:00,90.83,90.83,90.79,90.82,43300.0,76.0701,76.0701,76.0366,76.0618,43300.0
2015-05-13 14:10:00,90.81,90.83,90.8,90.82,10500.0,76.0534,76.0701,76.045,76.0618,10500.0
2015-05-13 14:15:00,90.82,90.84,90.76,90.77,11800.0,76.0618,76.0785,76.0115,76.0199,11800.0
2015-05-13 14:20:00,90.76,90.77,90.75,90.77,6900.0,76.0115,76.0199,76.0031,76.0199,6900.0
2015-05-13 14:25:00,90.76,90.76,90.69,90.69,12000.0,76.0115,76.0115,75.9529,75.9529,12000.0
2015-05-13 14:30:00,90.71,90.74,90.69,90.73,13200.0,75.9696,75.9948,75.9529,75.9864,13200.0
2015-05-13 14:35:00,90.73,90.77,90.65,90.66,17700.0,75.9864,76.0199,75.9194,75.9278,17700.0
2015-05-13 14:40:00,90.66,90.72,90.64,90.64,24200.0,75.9278,75.978,75.911,75.911,24200.0
2015-05-13 14:45:00,90.65,90.65,90.6,90.61,29900.0,75.9194,75.9194,75.8775,75.8859,29900.0
2015-05-13 14:50:00,90.61,90.62,90.58,90.59,13500.0,75.8859,75.8943,75.8608,75.8691,13500.0
2015-05-13 14:55:00,90.59,90.6,90.55,90.55,16000.0,75.8691,75.8775,75.8356,75.8356,16000.0
2015-05-13 15:00:00,90.56,90.56,90.51,90.56,44000.0,75.844,75.844,75.8021,75.844,44000.0
2015-05-13 15:05:00,90.56,90.68,90.55,90.66,17600.0,75.844,75.9445,75.8356,75.9278,17600.0
2015-05-13 15:10:00,90.66,90.69,90.51,90.52,20100.0,75.9278,75.9529,75.8021,75.8105,20100.0
2015-05-13 15:15:00,90.52,90.6,90.51,90.6,18100.0,75.8105,75.8775,75.8021,75.8775,18100.0
2015-05-13 15:20:00,90.6,90.66,90.55,90.65,20500.0,75.8775,75.9278,75.8356,75.9194,20500.0
2015-05-13 15:25:00,90.66,90.7,90.61,90.61,17000.0,75.9278,75.9613,75.8859,75.8859,17000.0
2015-05-13 15:30:00,90.61,90.61,90.55,90.6,16400.0,75.8859,75.8859,75.8356,75.8775,16400.0
2015-05-13 15:35:00,90.59,90.67,90.57,90.58,25800.0,75.8691,75.9361,75.8524,75.8608,25800.0
2015-05-13 15:40:00,90.59,90.62,90.53,90.54,24300.0,75.8691,75.8943,75.8189,75.8273,24300.0
2015-05-13 15:45:00,90.55,90.63,90.54,90.55,31100.0,75.8356,75.9026,75.8273,75.8356,31100.0
2015-05-13 15:50:00,90.56,90.6,90.55,90.59,32000.0,75.844,75.8775,75.8356,75.8691,32000.0
2015-05-13 15:55:00,90.6,90.66,90.58,90.61,58600.0,75.8775,75.9278,75.8608,75.8859,58600.0
2015-05-14 09:30:00,90.93,91.48,90.92,91.46,45100.0,76.1539,76.6145,76.1455,76.5978,45100.0
2015-05-14 09:35:00,91.42,91.6,91.39,91.49,27900.0,76.5643,76.715,76.5391,76.6229,27900.0
2015-05-14 09:40:00,91.5,91.67,91.5,91.51,32000.0,76.6313,76.7736,76.6313,76.6396,32000.0
2015-05-14 09:45:00,91.56,91.73,91.55,91.59,16200.0,76.6815,76.8239,76.6731,76.7066,16200.0
2015-05-14 09:50:00,91.6,91.81,91.59,91.81,20700.0,76.715,76.8909,76.7066,76.8909,20700.0
2015-05-14 09:55:00,91.81,91.89,91.8,91.84,26000.0,76.8909,76.9579,76.8825,76.916,26000.0
2015-05-14 10:00:00,91.83,91.86,91.73,91.73,26200.0,76.9076,76.9328,76.8239,76.8239,26200.0
2015-05-14 10:05:00,91.75,91.78,91.63,91.78,15700.0,76.8406,76.8658,76.7401,76.8658,15700.0
2015-05-14 10:10:00,91.8,91.98,91.8,91.98,26300.0,76.8825,77.0333,76.8825,77.0333,26300.0
2015-05-14 10:15:00,91.97,91.99,91.88,91.92,23500.0,77.0249,77.0416,76.9495,76.983,23500.0
2015-05-14 10:20:00,91.92,91.94,91.81,91.81,14000.0,76.983,76.9998,76.8909,76.8909,14000.0
2015-05-14 10:25:00,91.8,91.8,91.71,91.73,17700.0,76.8825,76.8825,76.8071,76.8239,17700.0
2015-05-14 10:30:00,91.74,91.77,91.7,91.73,28800.0,76.8323,76.8574,76.7988,76.8239,28800.0
2015-05-14 10:35:00,91.73,91.79,91.68,91.77,16600.0,76.8239,76.8741,76.782,76.8574,16600.0
2015-05-14 10:40:00,91.77,91.86,91.77,91.8,26600.0,76.8574,76.9328,76.8574,76.8825,26600.0
2015-05-14 10:45:00,91.8,91.88,91.75,91.88,22700.0,76.8825,76.9495,76.8406,76.9495,22700.0
2015-05-14 10:50:00,91.88,91.97,91.87,91.91,23800.0,76.9495,77.0249,76.9411,76.9746,23800.0
2015-05-14 10:55:00,91.92,91.95,91.8,91.8,19000.0,76.983,77.0081,76.8825,76.8825,19000.0
2015-05-14 11:00:00,91.78,91.85,91.74,91.77,22100.0,76.8658,76.9244,76.8323,76.8574,22100.0
2015-05-14 11:05:00,91.75,91.78,91.7,91.7,9500.0,76.8406,76.8658,76.7988,76.7988,9500.0
2015-05-14 11:10:00,91.7,91.71,91.64,91.68,14800.0,76.7988,76.8071,76.7485,76.782,14800.0
2015-05-14 11:15:00,91.67,91.67,91.6,91.61,11500.0,76.7736,76.7736,76.715,76.7234,11500.0
2015-05-14 11:20:00,91.61,91.72,91.61,91.7,16300.0,76.7234,76.8155,76.7234,76.7988,16300.0
2015-05-14 11:25:00,91.7,91.8,91.68,91.8,12400.0,76.7988,76.8825,76.782,76.8825,12400.0
2015-05-14 11:30:00,91.79,91.8,91.74,91.77,12700.0,76.8741,76.8825,76.8323,76.8574,12700.0
2015-05-14 11:35:00,91.76,91.79,91.7,91.78,13600.0,76.849,76.8741,76.7988,76.8658,13600.0
2015-05-14 11:40:00,91.78,91.83,91.76,91.83,12100.0,76.8658,76.9076,76.849,76.9076,12100.0
2015-05-14 11:45:00,91.83,91.86,91.83,91.86,3100.0,76.9076,76.9328,76.9076,76.9328,3100.0
2015-05-14 11:50:00,91.87,91.93,91.87,91.9,8400.0,76.9411,76.9914,76.9411,76.9663,8400.0
2015-05-14 11:55:00,91.9,91.91,91.88,91.89,15800.0,76.9663,76.9746,76.9495,76.9579,15800.0
2015-05-14 12:00:00,91.89,91.93,91.88,91.88,12600.0,76.9579,76.9914,76.9495,76.9495,12600.0
2015-05-14 12:05:00,91.87,91.92,91.87,91.9,7800.0,76.9411,76.983,76.9411,76.9663,7800.0
2015-05-14 12:10:00,91.91,91.97,91.91,91.95,13200.0,76.9746,77.0249,76.9746,77.0081,13200.0
2015-05-14 12:15:00,91.95,91.99,91.95,91.98,18300.0,77.0081,77.0416,77.0081,77.0333,18300.0
2015-05-14 12:20:00,91.97,92.15,91.97,92.13,71500.0,77.0249,77.1756,77.0249,77.1589,71500.0
2015-05-14 12:25:00,92.11,92.13,92.09,92.09,7800.0,77.1421,77.1589,77.1254,77.1254,7800.0
2015-05-14 12:30:00,92.1,92.11,92.03,92.03,16700.0,77.1338,77.1421,77.0751,77.0751,16700.0
2015-05-14 12:35:00,92.03,92.04,91.99,91.99,6200.0,77.0751,77.0835,77.0416,77.0416,6200.0
2015-05-14 12:40:00,91.98,91.99,91.96,91.96,8300.0,77.0333,77.0416,77.0165,77.0165,8300.0
2015-05-14 12:45:00,91.95,91.96,91.94,91.95,7000.0,77.0081,77.0165,76.9998,77.0081,7000.0
2015-05-14 12:50:00,91.94,92.02,91.94,92.02,8100.0,76.9998,77.0668,76.9998,77.0668,8100.0
2015-05-14 12:55:00,92.01,92.08,92.01,92.08,10300.0,77.0584,77.117,77.0584,77.117,10300.0
2015-05-14 13:00:00,92.09,92.19,92.08,92.16,22100.0,77.1254,77.2091,77.117,77.184,22100.0
2015-05-14 13:05:00,92.15,92.2,92.15,92.18,11300.0,77.1756,77.2175,77.1756,77.2008,11300.0
2015-05-14 13:10:00,92.18,92.25,92.17,92.24,22000.0,77.2008,77.2594,77.1924,77.251,22000.0
2015-05-14 13:15:00,92.24,92.24,92.22,92.24,10000.0,77.251,77.251,77.2343,77.251,10000.0
2015-05-14 13:20:00,92.24,92.29,92.23,92.28,15500.0,77.251,77.2929,77.2426,77.2845,15500.0
2015-05-14 13:25:00,92.29,92.33,92.25,92.32,24000.0,77.2929,77.3264,77.2594,77.318,24000.0
2015-05-14 13:30:00,92.32,92.36,92.26,92.26,14600.0,77.318,77.3515,77.2678,77.2678,14600.0
2015-05-14 13:35:00,92.26,92.35,92.24,92.27,25600.0,77.2678,77.3431,77.251,77.2761,25600.0
2015-05-14 13:40:00,92.26,92.29,92.21,92.28,12500.0,77.2678,77.2929,77.2259,77.2845,12500.0
2015-05-14 13:45:00,92.28,92.28,92.2,92.21,17600.0,77.2845,77.2845,77.2175,77.2259,17600.0
2015-05-14 13:50:00,92.21,92.22,92.15,92.19,25700.0,77.2259,77.2343,77.1756,77.2091,25700.0
2015-05-14 13:55:00,92.2,92.21,92.14,92.16,19600.0,77.2175,77.2259,77.1673,77.184,19600.0
2015-05-14 14:00:00,92.15,92.19,92.07,92.07,17800.0,77.1756,77.2091,77.1086,77.1086,17800.0
2015-05-14 14:05:00,92.06,92.06,92.0,92.01,13700.0,77.1003,77.1003,77.05,77.0584,13700.0
2015-05-14 14:10:00,92.0,92.02,91.98,92.01,15900.0,77.05,77.0668,77.0333,77.0584,15900.0
2015-05-14 14:15:00,92.01,92.1,92.0,92.1,19300.0,77.0584,77.1338,77.05,77.1338,19300.0
2015-05-14 14:20:00,92.1,92.12,92.06,92.12,9300.0,77.1338,77.1505,77.1003,77.1505,9300.0
2015-05-14 14:25:00,92.13,92.13,92.06,92.07,5300.0,77.1589,77.1589,77.1003,77.1086,5300.0
2015-05-14 14:30:00,92.07,92.09,92.06,92.07,8300.0,77.1086,77.1254,77.1003,77.1086,8300.0
2015-05-14 14:35:00,92.07,92.07,92.02,92.05,12600.0,77.1086,77.1086,77.0668,77.0919,12600.0
2015-05-14 14:40:00,92.05,92.08,92.05,92.08,13500.0,77.0919,77.117,77.0919,77.117,13500.0
2015-05-14 14:45:00,92.07,92.1,92.05,92.08,14500.0,77.1086,77.1338,77.0919,77.117,14500.0
2015-05-14 14:50:00,92.09,92.15,92.07,92.08,14700.0,77.1254,77.1756,77.1086,77.117,14700.0
2015-05-14 14:55:00,92.08,92.13,92.07,92.11,27700.0,77.117,77.1589,77.1086,77.1421,27700.0
2015-05-14 15:00:00,92.1,92.12,92.03,92.07,22900.0,77.1338,77.1505,77.0751,77.1086,22900.0
2015-05-14 15:05:00,92.07,92.12,92.06,92.12,17000.0,77.1086,77.1505,77.1003,77.1505,17000.0
2015-05-14 15:10:00,92.13,92.18,92.12,92.14,14000.0,77.1589,77.2008,77.1505,77.1673,14000.0
2015-05-14 15:15:00,92.15,92.16,92.11,92.11,9500.0,77.1756,77.184,77.1421,77.1421,9500.0
2015-05-14 15:20:00,92.12,92.12,92.08,92.12,21000.0,77.1505,77.1505,77.117,77.1505,21000.0
2015-05-14 15:25:00,92.12,92.15,92.08,92.1,13900.0,77.1505,77.1756,77.117,77.1338,13900.0
2015-05-14 15:30:00,92.1,92.11,92.08,92.11,28400.0,77.1338,77.1421,77.117,77.1421,28400.0
2015-05-14 15:35:00,92.11,92.12,92.08,92.09,23700.0,77.1421,77.1505,77.117,77.1254,23700.0
2015-05-14 15:40:00,92.09,92.11,92.06,92.06,19200.0,77.1254,77.1421,77.1003,77.1003,19200.0
2015-05-14 15:45:00,92.07,92.18,92.07,92.16,58400.0,77.1086,77.2008,77.1086,77.184,58400.0
2015-05-14 15:50:00,92.16,92.19,92.14,92.18,76800.0,77.184,77.2091,77.1673,77.2008,76800.0
2015-05-14 15:55:00,92.18,92.24,92.17,92.23,136400.0,77.2008,77.251,77.1924,77.2426,136400.0
2015-05-15 09:30:00,90.3,90.65,90.24,90.31,319800.0,75.6263,75.9194,75.576,75.6346,319800.0
2015-05-15 09:35:00,90.33,90.45,90.03,90.14,217600.0,75.6514,75.7519,75.4001,75.4923,217600.0
2015-05-15 09:40:00,90.15,90.19,89.66,89.74,247000.0,75.5006,75.5341,75.0903,75.1573,247000.0
2015-05-15 09:45:00,89.73,89.84,89.5,89.75,141200.0,75.1489,75.241,74.9563,75.1656,141200.0
2015-05-15 09:50:00,89.74,89.95,89.74,89.87,119700.0,75.1573,75.3331,75.1573,75.2661,119700.0
2015-05-15 09:55:00,89.87,89.91,89.7,89.76,98400.0,75.2661,75.2996,75.1238,75.174,98400.0
2015-05-15 10:00:00,89.74,89.77,89.53,89.55,136400.0,75.1573,75.1824,74.9814,74.9981,136400.0
2015-05-15 10:05:00,89.54,89.59,89.35,89.37,96000.0,74.9898,75.0316,74.8306,74.8474,96000.0
2015-05-15 10:10:00,89.36,89.46,89.36,89.38,82700.0,74.839,74.9228,74.839,74.8558,82700.0
2015-05-15 10:15:00,89.39,89.44,89.33,89.36,119000.0,74.8641,74.906,74.8139,74.839,119000.0
2015-05-15 10:20:00,89.36,89.38,89.24,89.34,135000.0,74.839,74.8558,74.7385,74.8223,135000.0
2015-05-15 10:25:00,89.34,89.53,89.31,89.4,132200.0,74.8223,74.9814,74.7971,74.8725,132200.0
2015-05-15 10:30:00,89.39,89.47,89.3,89.36,45000.0,74.8641,74.9311,74.7888,74.839,45000.0
2015-05-15 10:35:00,89.34,89.49,89.3,89.48,85400.0,74.8223,74.9479,74.7888,74.9395,85400.0
2015-05-15 10:40:00,89.48,89.58,89.41,89.41,77400.0,74.9395,75.0233,74.8809,74.8809,77400.0
2015-05-15 10:45:00,89.42,89.42,89.3,89.34,58300.0,74.8893,74.8893,74.7888,74.8223,58300.0
2015-05-15 10:50:00,89.33,89.33,89.1,89.16,85000.0,74.8139,74.8139,74.6213,74.6715,85000.0
2015-05-15 10:55:00,89.15,89.2,88.93,88.97,125000.0,74.6631,74.705,74.4789,74.5124,125000.0
2015-05-15 11:00:00,88.97,88.98,88.4,88.48,326600.0,74.5124,74.5208,74.035,74.102,326600.0
2015-05-15 11:05:00,88.49,88.51,88.42,88.48,140200.0,74.1104,74.1271,74.0518,74.102,140200.0
2015-05-15 11:10:00,88.48,88.7,88.44,88.44,127500.0,74.102,74.2863,74.0685,74.0685,127500.0
2015-05-15 11:15:00,88.44,88.49,88.13,88.15,138000.0,74.0685,74.1104,73.8089,73.8256,138000.0
2015-05-15 11:20:00,88.16,88.59,88.13,88.54,88700.0,73.834,74.1941,73.8089,74.1523,88700.0
2015-05-15 11:25:00,88.54,88.72,88.45,88.7,87900.0,74.1523,74.303,74.0769,74.2863,87900.0
2015-05-15 11:30:00,88.7,88.72,88.38,88.43,57800.0,74.2863,74.303,74.0183,74.0601,57800.0
2015-05-15 11:35:00,88.43,88.56,88.34,88.34,36600.0,74.0601,74.169,73.9848,73.9848,36600.0
2015-05-15 11:40:00,88.34,88.54,88.33,88.54,30400.0,73.9848,74.1523,73.9764,74.1523,30400.0
2015-05-15 11:45:00,88.55,88.61,88.49,88.58,50700.0,74.1606,74.2109,74.1104,74.1858,50700.0
2015-05-15 11:50:00,88.57,88.58,88.36,88.41,50900.0,74.1774,74.1858,74.0015,74.0434,50900.0
2015-05-15 11:55:00,88.41,88.43,88.36,88.4,27400.0,74.0434,74.0601,74.0015,74.035,27400.0
2015-05-15 12:00:00,88.4,88.44,88.26,88.29,42400.0,74.035,74.0685,73.9178,73.9429,42400.0
2015-05-15 12:05:00,88.3,88.44,88.3,88.41,23800.0,73.9513,74.0685,73.9513,74.0434,23800.0
2015-05-15 12:10:00,88.42,88.42,88.36,88.37,28600.0,74.0518,74.0518,74.0015,74.0099,28600.0
2015-05-15 12:15:00,88.37,88.37,88.31,88.32,51400.0,74.0099,74.0099,73.9596,73.968,51400.0
2015-05-15 12:20:00,88.32,88.42,88.32,88.41,31700.0,73.968,74.0518,73.968,74.0434,31700.0
2015-05-15 12:25:00,88.42,88.58,88.41,88.56,28400.0,74.0518,74.1858,74.0434,74.169,28400.0
2015-05-15 12:30:00,88.55,88.55,88.37,88.39,38900.0,74.1606,74.1606,74.0099,74.0266,38900.0
2015-05-15 12:35:00,88.38,88.46,88.32,88.42,48900.0,74.0183,74.0853,73.968,74.0518,48900.0
2015-05-15 12:40:00,88.41,88.52,88.41,88.49,34800.0,74.0434,74.1355,74.0434,74.1104,34800.0
2015-05-15 12:45:00,88.49,88.66,88.48,88.62,58300.0,74.1104,74.2528,74.102,74.2193,58300.0
2015-05-15 12:50:00,88.61,88.62,88.51,88.55,26300.0,74.2109,74.2193,74.1271,74.1606,26300.0
2015-05-15 12:55:00,88.54,88.7,88.53,88.67,40300.0,74.1523,74.2863,74.1439,74.2611,40300.0
2015-05-15 13:00:00,88.68,88.76,88.65,88.7,35800.0,74.2695,74.3365,74.2444,74.2863,35800.0
2015-05-15 13:05:00,88.7,88.74,88.6,88.62,31000.0,74.2863,74.3198,74.2025,74.2193,31000.0
2015-05-15 13:10:00,88.64,88.66,88.51,88.63,34000.0,74.236,74.2528,74.1271,74.2276,34000.0
2015-05-15 13:15:00,88.64,88.64,88.52,88.53,20100.0,74.236,74.236,74.1355,74.1439,20100.0
2015-05-15 13:20:00,88.52,88.62,88.51,88.54,25200.0,74.1355,74.2193,74.1271,74.1523,25200.0
2015-05-15 13:25:00,88.53,88.6,88.53,88.59,17400.0,74.1439,74.2025,74.1439,74.1941,17400.0
2015-05-15 13:30:00,88.59,88.74,88.55,88.72,41600.0,74.1941,74.3198,74.1606,74.303,41600.0
2015-05-15 13:35:00,88.71,88.75,88.6,88.75,37000.0,74.2946,74.3281,74.2025,74.3281,37000.0
2015-05-15 13:40:00,88.75,88.79,88.73,88.75,31700.0,74.3281,74.3616,74.3114,74.3281,31700.0
2015-05-15 13:45:00,88.75,88.86,88.7,88.73,67600.0,74.3281,74.4203,74.2863,74.3114,67600.0
2015-05-15 13:50:00,88.72,88.88,88.72,88.83,63200.0,74.303,74.437,74.303,74.3951,63200.0
2015-05-15 13:55:00,88.83,88.85,88.78,88.8,48500.0,74.3951,74.4119,74.3533,74.37,48500.0
2015-05-15 14:00:00,88.8,88.88,88.72,88.86,40300.0,74.37,74.437,74.303,74.4203,40300.0
2015-05-15 14:05:00,88.86,88.86,88.7,88.73,53400.0,74.4203,74.4203,74.2863,74.3114,53400.0
2015-05-15 14:10:00,88.73,88.84,88.71,88.83,20700.0,74.3114,74.4035,74.2946,74.3951,20700.0
2015-05-15 14:15:00,88.84,88.96,88.83,88.91,39500.0,74.4035,74.504,74.3951,74.4621,39500.0
2015-05-15 14:20:00,88.9,88.91,88.79,88.8,58000.0,74.4538,74.4621,74.3616,74.37,58000.0
2015-05-15 14:25:00,88.81,88.93,88.81,88.91,14700.0,74.3784,74.4789,74.3784,74.4621,14700.0
2015-05-15 14:30:00,88.92,88.95,88.89,88.92,30700.0,74.4705,74.4956,74.4454,74.4705,30700.0
2015-05-15 14:35:00,88.92,88.94,88.89,88.91,32100.0,74.4705,74.4873,74.4454,74.4621,32100.0
2015-05-15 14:40:00,88.91,88.97,88.89,88.89,29400.0,74.4621,74.5124,74.4454,74.4454,29400.0
2015-05-15 14:45:00,88.9,88.97,88.89,88.95,20400.0,74.4538,74.5124,74.4454,74.4956,20400.0
2015-05-15 14:50:00,88.96,88.96,88.9,88.91,25700.0,74.504,74.504,74.4538,74.4621,25700.0
2015-05-15 14:55:00,88.92,88.98,88.91,88.96,33300.0,74.4705,74.5208,74.4621,74.504,33300.0
2015-05-15 15:00:00,88.96,88.98,88.94,88.95,48600.0,74.504,74.5208,74.4873,74.4956,48600.0
2015-05-15 15:05:00,88.95,88.97,88.9,88.93,60300.0,74.4956,74.5124,74.4538,74.4789,60300.0
2015-05-15 15:10:00,88.93,88.96,88.88,88.9,55900.0,74.4789,74.504,74.437,74.4538,55900.0
2015-05-15 15:15:00,88.9,89.02,88.9,88.95,62600.0,74.4538,74.5543,74.4538,74.4956,62600.0
2015-05-15 15:20:00,88.95,89.0,88.95,88.98,52300.0,74.4956,74.5375,74.4956,74.5208,52300.0
2015-05-15 15:25:00,88.97,89.05,88.95,89.02,48000.0,74.5124,74.5794,74.4956,74.5543,48000.0
2015-05-15 15:30:00,89.02,89.04,89.0,89.04,70500.0,74.5543,74.571,74.5375,74.571,70500.0
2015-05-15 15:35:00,89.04,89.08,89.01,89.02,111800.0,74.571,74.6045,74.5459,74.5543,111800.0
2015-05-15 15:40:00,89.01,89.09,88.99,89.09,96300.0,74.5459,74.6129,74.5291,74.6129,96300.0
2015-05-15 15:45:00,89.09,89.1,89.01,89.06,102100.0,74.6129,74.6213,74.5459,74.5878,102100.0
2015-05-15 15:50:00,89.05,89.06,89.01,89.05,109400.0,74.5794,74.5878,74.5459,74.5794,109400.0
2015-05-15 15:55:00,89.05,89.14,89.05,89.13,175700.0,74.5794,74.6548,74.5794,74.6464,175700.0
2015-05-18 09:30:00,89.0,89.55,88.92,89.48,75700.0,74.5375,74.9981,74.4705,74.9395,75700.0
2015-05-18 09:35:00,89.47,89.52,89.06,89.06,47400.0,74.9311,74.973,74.5878,74.5878,47400.0
2015-05-18 09:40:00,89.04,89.1,88.82,88.83,31100.0,74.571,74.6213,74.3868,74.3951,31100.0
2015-05-18 09:45:00,88.82,88.88,88.7,88.71,32000.0,74.3868,74.437,74.2863,74.2946,32000.0
2015-05-18 09:50:00,88.71,88.78,88.68,88.74,29300.0,74.2946,74.3533,74.2695,74.3198,29300.0
2015-05-18 09:55:00,88.75,88.78,88.73,88.74,10200.0,74.3281,74.3533,74.3114,74.3198,10200.0
2015-05-18 10:00:00,88.76,88.79,88.63,88.64,17000.0,74.3365,74.3616,74.2276,74.236,17000.0
2015-05-18 10:05:00,88.64,88.73,88.64,88.65,13800.0,74.236,74.3114,74.236,74.2444,13800.0
2015-05-18 10:10:00,88.66,88.79,88.64,88.76,29900.0,74.2528,74.3616,74.236,74.3365,29900.0
2015-05-18 10:15:00,88.76,88.84,88.75,88.78,18100.0,74.3365,74.4035,74.3281,74.3533,18100.0
2015-05-18 10:20:00,88.76,88.92,88.76,88.86,22500.0,74.3365,74.4705,74.3365,74.4203,22500.0
2015-05-18 10:25:00,88.86,88.99,88.86,88.99,14900.0,74.4203,74.5291,74.4203,74.5291,14900.0
2015-05-18 10:30:00,88.99,89.13,88.9,88.9,43800.0,74.5291,74.6464,74.4538,74.4538,43800.0
2015-05-18 10:35:00,88.89,89.09,88.86,89.09,31700.0,74.4454,74.6129,74.4203,74.6129,31700.0
2015-05-18 10:40:00,89.1,89.18,89.07,89.17,37600.0,74.6213,74.6883,74.5961,74.6799,37600.0
2015-05-18 10:45:00,89.17,89.17,89.04,89.04,24700.0,74.6799,74.6799,74.571,74.571,24700.0
2015-05-18 10:50:00,89.04,89.15,89.03,89.14,11300.0,74.571,74.6631,74.5626,74.6548,11300.0
2015-05-18 10:55:00,89.14,89.19,89.1,89.19,14600.0,74.6548,74.6966,74.6213,74.6966,14600.0
2015-05-18 11:00:00,89.19,89.19,89.1,89.17,32300.0,74.6966,74.6966,74.6213,74.6799,32300.0
2015-05-18 11:05:00,89.17,89.28,89.17,89.27,16400.0,74.6799,74.772,74.6799,74.7636,16400.0
2015-05-18 11:10:00,89.27,89.38,89.21,89.37,28400.0,74.7636,74.8558,74.7134,74.8474,28400.0
2015-05-18 11:15:00,89.37,89.47,89.31,89.43,28200.0,74.8474,74.9311,74.7971,74.8976,28200.0
2015-05-18 11:20:00,89.43,89.43,89.31,89.35,35500.0,74.8976,74.8976,74.7971,74.8306,35500.0
2015-05-18 11:25:00,89.33,89.44,89.33,89.41,22200.0,74.8139,74.906,74.8139,74.8809,22200.0
2015-05-18 11:30:00,89.41,89.43,89.28,89.33,23000.0,74.8809,74.8976,74.772,74.8139,23000.0
2015-05-18 11:35:00,89.35,89.35,89.2,89.25,21000.0,74.8306,74.8306,74.705,74.7469,21000.0
2015-05-18 11:40:00,89.26,89.31,89.21,89.21,19600.0,74.7553,74.7971,74.7134,74.7134,19600.0
2015-05-18 11:45:00,89.2,89.21,89.07,89.07,19100.0,74.705,74.7134,74.5961,74.5961,19100.0
2015-05-18 11:50:00,89.08,89.15,89.03,89.12,26200.0,74.6045,74.6631,74.5626,74.638,26200.0
2015-05-18 11:55:00,89.13,89.23,89.12,89.23,25000.0,74.6464,74.7301,74.638,74.7301,25000.0
2015-05-18 12:00:00,89.22,89.25,89.2,89.22,15000.0,74.7218,74.7469,74.705,74.7218,15000.0
2015-05-18 12:05:00,89.22,89.29,89.21,89.29,10600.0,74.7218,74.7804,74.7134,74.7804,10600.0
2015-05-18 12:10:00,89.29,89.31,89.19,89.21,13800.0,74.7804,74.7971,74.6966,74.7134,13800.0
2015-05-18 12:15:00,89.2,89.25,89.19,89.21,7800.0,74.705,74.7469,74.6966,74.7134,7800.0
2015-05-18 12:20:00,89.23,89.25,89.18,89.22,20000.0,74.7301,74.7469,74.6883,74.7218,20000.0
2015-05-18 12:25:00,89.22,89.23,89.11,89.14,18200.0,74.7218,74.7301,74.6296,74.6548,18200.0
2015-05-18 12:30:00,89.16,89.17,89.11,89.11,10500.0,74.6715,74.6799,74.6296,74.6296,10500.0
2015-05-18 12:35:00,89.1,89.21,89.09,89.21,8500.0,74.6213,74.7134,74.6129,74.7134,8500.0
2015-05-18 12:40:00,89.22,89.25,89.16,89.16,8800.0,74.7218,74.7469,74.6715,74.6715,8800.0
2015-05-18 12:45:00,89.15,89.2,89.14,89.18,5900.0,74.6631,74.705,74.6548,74.6883,5900.0
2015-05-18 12:50:00,89.17,89.18,89.07,89.12,9700.0,74.6799,74.6883,74.5961,74.638,9700.0
2015-05-18 12:55:00,89.12,89.16,89.11,89.14,4000.0,74.638,74.6715,74.6296,74.6548,4000.0
2015-05-18 13:00:00,89.13,89.18,89.12,89.18,9500.0,74.6464,74.6883,74.638,74.6883,9500.0
2015-05-18 13:05:00,89.17,89.17,89.05,89.12,24200.0,74.6799,74.6799,74.5794,74.638,24200.0
2015-05-18 13:10:00,89.12,89.12,89.06,89.09,12100.0,74.638,74.638,74.5878,74.6129,12100.0
2015-05-18 13:15:00,89.09,89.13,89.06,89.08,17200.0,74.6129,74.6464,74.5878,74.6045,17200.0
2015-05-18 13:20:00,89.09,89.09,89.01,89.05,22100.0,74.6129,74.6129,74.5459,74.5794,22100.0
2015-05-18 13:25:00,89.04,89.04,88.98,88.99,13600.0,74.571,74.571,74.5208,74.5291,13600.0
2015-05-18 13:30:00,88.99,89.03,88.98,89.0,24600.0,74.5291,74.5626,74.5208,74.5375,24600.0
2015-05-18 13:35:00,89.01,89.06,88.99,89.06,17400.0,74.5459,74.5878,74.5291,74.5878,17400.0
2015-05-18 13:40:00,89.06,89.06,89.03,89.03,8200.0,74.5878,74.5878,74.5626,74.5626,8200.0
2015-05-18 13:45:00,89.03,89.1,89.02,89.07,34400.0,74.5626,74.6213,74.5543,74.5961,34400.0
2015-05-18 13:50:00,89.08,89.1,89.06,89.07,14700.0,74.6045,74.6213,74.5878,74.5961,14700.0
2015-05-18 13:55:00,89.07,89.15,89.06,89.15,14800.0,74.5961,74.6631,74.5878,74.6631,14800.0
2015-05-18 14:00:00,89.16,89.18,89.15,89.17,17300.0,74.6715,74.6883,74.6631,74.6799,17300.0
2015-05-18 14:05:00,89.18,89.19,89.13,89.14,29300.0,74.6883,74.6966,74.6464,74.6548,29300.0
2015-05-18 14:10:00,89.14,89.16,89.14,89.16,10700.0,74.6548,74.6715,74.6548,74.6715,10700.0
2015-05-18 14:15:00,89.16,89.24,89.14,89.23,14700.0,74.6715,74.7385,74.6548,74.7301,14700.0
2015-05-18 14:20:00,89.24,89.25,89.22,89.25,13500.0,74.7385,74.7469,74.7218,74.7469,13500.0
2015-05-18 14:25:00,89.25,89.25,89.23,89.23,15100.0,74.7469,74.7469,74.7301,74.7301,15100.0
2015-05-18 14:30:00,89.24,89.24,89.21,89.21,9400.0,74.7385,74.7385,74.7134,74.7134,9400.0
2015-05-18 14:35:00,89.21,89.25,89.21,89.25,15500.0,74.7134,74.7469,74.7134,74.7469,15500.0
2015-05-18 14:40:00,89.25,89.25,89.22,89.22,14400.0,74.7469,74.7469,74.7218,74.7218,14400.0
2015-05-18 14:45:00,89.21,89.24,89.17,89.24,18900.0,74.7134,74.7385,74.6799,74.7385,18900.0
2015-05-18 14:50:00,89.23,89.24,89.19,89.21,15700.0,74.7301,74.7385,74.6966,74.7134,15700.0
2015-05-18 14:55:00,89.22,89.28,89.22,89.26,15100.0,74.7218,74.772,74.7218,74.7553,15100.0
2015-05-18 15:00:00,89.27,89.27,89.23,89.23,14100.0,74.7636,74.7636,74.7301,74.7301,14100.0
2015-05-18 15:05:00,89.23,89.24,89.19,89.2,16800.0,74.7301,74.7385,74.6966,74.705,16800.0
2015-05-18 15:10:00,89.2,89.28,89.2,89.25,20300.0,74.705,74.772,74.705,74.7469,20300.0
2015-05-18 15:15:00,89.24,89.3,89.22,89.27,27900.0,74.7385,74.7888,74.7218,74.7636,27900.0
2015-05-18 15:20:00,89.28,89.36,89.26,89.34,25900.0,74.772,74.839,74.7553,74.8223,25900.0
2015-05-18 15:25:00,89.33,89.35,89.3,89.32,36400.0,74.8139,74.8306,74.7888,74.8055,36400.0
2015-05-18 15:30:00,89.33,89.36,89.32,89.34,41000.0,74.8139,74.839,74.8055,74.8223,41000.0
2015-05-18 15:35:00,89.34,89.42,89.32,89.33,45400.0,74.8223,74.8893,74.8055,74.8139,45400.0
2015-05-18 15:40:00,89.32,89.34,89.23,89.23,62600.0,74.8055,74.8223,74.7301,74.7301,62600.0
2015-05-18 15:45:00,89.23,89.25,89.22,89.25,64800.0,74.7301,74.7469,74.7218,74.7469,64800.0
2015-05-18 15:50:00,89.24,89.25,89.19,89.2,60800.0,74.7385,74.7469,74.6966,74.705,60800.0
2015-05-18 15:55:00,89.2,89.2,89.15,89.18,117500.0,74.705,74.705,74.6631,74.6883,117500.0
2015-05-19 09:30:00,89.08,89.41,89.01,89.13,58500.0,74.6045,74.8809,74.5459,74.6464,58500.0
2015-05-19 09:35:00,89.02,89.07,88.91,88.99,41300.0,74.5543,74.5961,74.4621,74.5291,41300.0
2015-05-19 09:40:00,88.95,88.98,88.64,88.78,51500.0,74.4956,74.5208,74.236,74.3533,51500.0
2015-05-19 09:45:00,88.75,88.8,88.57,88.57,56000.0,74.3281,74.37,74.1774,74.1774,56000.0
2015-05-19 09:50:00,88.57,88.69,88.46,88.63,30400.0,74.1774,74.2779,74.0853,74.2276,30400.0
2015-05-19 09:55:00,88.63,88.8,88.62,88.67,27600.0,74.2276,74.37,74.2193,74.2611,27600.0
2015-05-19 10:00:00,88.65,88.99,88.61,88.92,66400.0,74.2444,74.5291,74.2109,74.4705,66400.0
2015-05-19 10:05:00,88.92,89.06,88.92,89.03,39100.0,74.4705,74.5878,74.4705,74.5626,39100.0
2015-05-19 10:10:00,89.02,89.04,88.92,88.92,23500.0,74.5543,74.571,74.4705,74.4705,23500.0
2015-05-19 10:15:00,88.9,88.9,88.79,88.83,13600.0,74.4538,74.4538,74.3616,74.3951,13600.0
2015-05-19 10:20:00,88.84,88.89,88.81,88.85,20700.0,74.4035,74.4454,74.3784,74.4119,20700.0
2015-05-19 10:25:00,88.84,88.91,88.77,88.86,14400.0,74.4035,74.4621,74.3449,74.4203,14400.0
2015-05-19 10:30:00,88.86,88.94,88.86,88.92,9700.0,74.4203,74.4873,74.4203,74.4705,9700.0
2015-05-19 10:35:00,88.93,88.95,88.85,88.9,14000.0,74.4789,74.4956,74.4119,74.4538,14000.0
2015-05-19 10:40:00,88.88,88.92,88.87,88.92,8200.0,74.437,74.4705,74.4286,74.4705,8200.0
2015-05-19 10:45:00,88.91,88.97,88.88,88.95,11900.0,74.4621,74.5124,74.437,74.4956,11900.0
2015-05-19 10:50:00,88.94,88.95,88.89,88.89,12800.0,74.4873,74.4956,74.4454,74.4454,12800.0
2015-05-19 10:55:00,88.88,88.92,88.86,88.92,13000.0,74.437,74.4705,74.4203,74.4705,13000.0
2015-05-19 11:00:00,88.9,89.0,88.9,88.99,19000.0,74.4538,74.5375,74.4538,74.5291,19000.0
2015-05-19 11:05:00,88.98,89.03,88.98,89.0,28400.0,74.5208,74.5626,74.5208,74.5375,28400.0
2015-05-19 11:10:00,88.99,89.06,88.98,89.05,26200.0,74.5291,74.5878,74.5208,74.5794,26200.0
2015-05-19 11:15:00,89.04,89.14,89.04,89.11,27900.0,74.571,74.6548,74.571,74.6296,27900.0
2015-05-19 11:20:00,89.11,89.19,89.1,89.18,15600.0,74.6296,74.6966,74.6213,74.6883,15600.0
2015-05-19 11:25:00,89.18,89.2,89.12,89.12,14600.0,74.6883,74.705,74.638,74.638,14600.0
2015-05-19 11:30:00,89.13,89.27,89.09,89.25,27000.0,74.6464,74.7636,74.6129,74.7469,27000.0
2015-05-19 11:35:00,89.25,89.25,89.11,89.11,14400.0,74.7469,74.7469,74.6296,74.6296,14400.0
2015-05-19 11:40:00,89.12,89.18,89.1,89.13,33900.0,74.638,74.6883,74.6213,74.6464,33900.0
2015-05-19 11:45:00,89.12,89.14,88.96,88.97,16500.0,74.638,74.6548,74.504,74.5124,16500.0
2015-05-19 11:50:00,88.97,89.05,88.92,89.03,24200.0,74.5124,74.5794,74.4705,74.5626,24200.0
2015-05-19 11:55:00,89.05,89.08,89.02,89.08,7700.0,74.5794,74.6045,74.5543,74.6045,7700.0
2015-05-19 12:00:00,89.06,89.08,89.05,89.07,4000.0,74.5878,74.6045,74.5794,74.5961,4000.0
2015-05-19 12:05:00,89.08,89.14,89.08,89.13,7100.0,74.6045,74.6548,74.6045,74.6464,7100.0
2015-05-19 12:10:00,89.13,89.14,88.95,89.0,29800.0,74.6464,74.6548,74.4956,74.5375,29800.0
2015-05-19 12:15:00,89.0,89.0,88.94,88.95,6400.0,74.5375,74.5375,74.4873,74.4956,6400.0
2015-05-19 12:20:00,88.96,88.96,88.8,88.8,27600.0,74.504,74.504,74.37,74.37,27600.0
2015-05-19 12:25:00,88.8,88.95,88.79,88.89,28900.0,74.37,74.4956,74.3616,74.4454,28900.0
2015-05-19 12:30:00,88.9,88.91,88.82,88.87,35800.0,74.4538,74.4621,74.3868,74.4286,35800.0
2015-05-19 12:35:00,88.87,88.92,88.84,88.86,27800.0,74.4286,74.4705,74.4035,74.4203,27800.0
2015-05-19 12:40:00,88.88,88.93,88.87,88.91,8400.0,74.437,74.4789,74.4286,74.4621,8400.0
2015-05-19 12:45:00,88.9,88.95,88.88,88.95,8900.0,74.4538,74.4956,74.437,74.4956,8900.0
2015-05-19 12:50:00,88.97,89.0,88.95,89.0,22000.0,74.5124,74.5375,74.4956,74.5375,22000.0
2015-05-19 12:55:00,89.02,89.07,88.96,89.0,31200.0,74.5543,74.5961,74.504,74.5375,31200.0
2015-05-19 13:00:00,89.01,89.07,89.01,89.06,7000.0,74.5459,74.5961,74.5459,74.5878,7000.0
2015-05-19 13:05:00,89.07,89.16,89.06,89.15,16300.0,74.5961,74.6715,74.5878,74.6631,16300.0
2015-05-19 13:10:00,89.15,89.19,89.03,89.03,35200.0,74.6631,74.6966,74.5626,74.5626,35200.0
2015-05-19 13:15:00,89.03,89.09,89.01,89.09,15400.0,74.5626,74.6129,74.5459,74.6129,15400.0
2015-05-19 13:20:00,89.1,89.18,89.09,89.18,10500.0,74.6213,74.6883,74.6129,74.6883,10500.0
2015-05-19 13:25:00,89.19,89.19,89.15,89.16,10200.0,74.6966,74.6966,74.6631,74.6715,10200.0
2015-05-19 13:30:00,89.16,89.24,89.15,89.24,18400.0,74.6715,74.7385,74.6631,74.7385,18400.0
2015-05-19 13:35:00,89.23,89.26,89.23,89.23,10100.0,74.7301,74.7553,74.7301,74.7301,10100.0
2015-05-19 13:40:00,89.23,89.26,89.15,89.26,9600.0,74.7301,74.7553,74.6631,74.7553,9600.0
2015-05-19 13:45:00,89.26,89.3,89.24,89.26,8300.0,74.7553,74.7888,74.7385,74.7553,8300.0
2015-05-19 13:50:00,89.25,89.29,89.25,89.27,9000.0,74.7469,74.7804,74.7469,74.7636,9000.0
2015-05-19 13:55:00,89.25,89.29,89.25,89.28,6400.0,74.7469,74.7804,74.7469,74.772,6400.0
2015-05-19 14:00:00,89.27,89.34,89.18,89.19,15900.0,74.7636,74.8223,74.6883,74.6966,15900.0
2015-05-19 14:05:00,89.19,89.24,89.16,89.22,13900.0,74.6966,74.7385,74.6715,74.7218,13900.0
2015-05-19 14:10:00,89.21,89.23,89.19,89.21,9900.0,74.7134,74.7301,74.6966,74.7134,9900.0
2015-05-19 14:15:00,89.21,89.25,89.19,89.25,15200.0,74.7134,74.7469,74.6966,74.7469,15200.0
2015-05-19 14:20:00,89.25,89.25,89.2,89.2,12100.0,74.7469,74.7469,74.705,74.705,12100.0
2015-05-19 14:25:00,89.2,89.24,89.16,89.16,12600.0,74.705,74.7385,74.6715,74.6715,12600.0
2015-05-19 14:30:00,89.15,89.16,89.09,89.14,22700.0,74.6631,74.6715,74.6129,74.6548,22700.0
2015-05-19 14:35:00,89.14,89.15,89.03,89.08,30700.0,74.6548,74.6631,74.5626,74.6045,30700.0
2015-05-19 14:40:00,89.07,89.08,89.02,89.08,16300.0,74.5961,74.6045,74.5543,74.6045,16300.0
2015-05-19 14:45:00,89.06,89.13,89.05,89.12,10000.0,74.5878,74.6464,74.5794,74.638,10000.0
2015-05-19 14:50:00,89.13,89.13,89.1,89.1,14400.0,74.6464,74.6464,74.6213,74.6213,14400.0
2015-05-19 14:55:00,89.11,89.15,89.08,89.15,16700.0,74.6296,74.6631,74.6045,74.6631,16700.0
2015-05-19 15:00:00,89.15,89.19,89.13,89.14,23000.0,74.6631,74.6966,74.6464,74.6548,23000.0
2015-05-19 15:05:00,89.13,89.13,89.0,89.03,24900.0,74.6464,74.6464,74.5375,74.5626,24900.0
2015-05-19 15:10:00,89.03,89.05,88.96,88.98,26200.0,74.5626,74.5794,74.504,74.5208,26200.0
2015-05-19 15:15:00,88.97,89.09,88.97,89.07,26900.0,74.5124,74.6129,74.5124,74.5961,26900.0
2015-05-19 15:20:00,89.06,89.1,89.06,89.09,26400.0,74.5878,74.6213,74.5878,74.6129,26400.0
2015-05-19 15:25:00,89.09,89.11,89.04,89.07,28300.0,74.6129,74.6296,74.571,74.5961,28300.0
2015-05-19 15:30:00,89.08,89.1,89.06,89.08,36700.0,74.6045,74.6213,74.5878,74.6045,36700.0
2015-05-19 15:35:00,89.07,89.17,89.07,89.15,26100.0,74.5961,74.6799,74.5961,74.6631,26100.0
2015-05-19 15:40:00,89.15,89.15,89.06,89.06,27500.0,74.6631,74.6631,74.5878,74.5878,27500.0
2015-05-19 15:45:00,89.06,89.18,89.06,89.18,47900.0,74.5878,74.6883,74.5878,74.6883,47900.0
2015-05-19 15:50:00,89.17,89.18,89.13,89.15,60200.0,74.6799,74.6883,74.6464,74.6631,60200.0
2015-05-19 15:55:00,89.15,89.2,89.13,89.19,109800.0,74.6631,74.705,74.6464,74.6966,109800.0
2015-05-20 09:30:00,89.19,89.4,88.79,88.81,40400.0,74.6966,74.8725,74.3616,74.3784,40400.0
2015-05-20 09:35:00,88.83,88.94,88.62,88.76,21000.0,74.3951,74.4873,74.2193,74.3365,21000.0
2015-05-20 09:40:00,88.73,89.06,88.71,89.04,17700.0,74.3114,74.5878,74.2946,74.571,17700.0
2015-05-20 09:45:00,89.04,89.2,88.83,89.17,31600.0,74.571,74.705,74.3951,74.6799,31600.0
2015-05-20 09:50:00,89.17,89.18,88.94,89.05,30800.0,74.6799,74.6883,74.4873,74.5794,30800.0
2015-05-20 09:55:00,89.07,89.16,89.0,89.09,17500.0,74.5961,74.6715,74.5375,74.6129,17500.0
2015-05-20 10:00:00,89.06,89.18,89.05,89.18,13900.0,74.5878,74.6883,74.5794,74.6883,13900.0
2015-05-20 10:05:00,89.17,89.24,89.12,89.2,17900.0,74.6799,74.7385,74.638,74.705,17900.0
2015-05-20 10:10:00,89.2,89.26,89.1,89.22,21700.0,74.705,74.7553,74.6213,74.7218,21700.0
2015-05-20 10:15:00,89.21,89.36,89.16,89.32,26100.0,74.7134,74.839,74.6715,74.8055,26100.0
2015-05-20 10:20:00,89.32,89.41,89.26,89.3,19400.0,74.8055,74.8809,74.7553,74.7888,19400.0
2015-05-20 10:25:00,89.31,89.37,89.27,89.33,29600.0,74.7971,74.8474,74.7636,74.8139,29600.0
2015-05-20 10:30:00,89.33,89.37,89.28,89.3,17000.0,74.8139,74.8474,74.772,74.7888,17000.0
2015-05-20 10:35:00,89.31,89.33,89.24,89.29,14400.0,74.7971,74.8139,74.7385,74.7804,14400.0
2015-05-20 10:40:00,89.3,89.31,89.16,89.22,8100.0,74.7888,74.7971,74.6715,74.7218,8100.0
2015-05-20 10:45:00,89.2,89.23,89.12,89.14,17200.0,74.705,74.7301,74.638,74.6548,17200.0
2015-05-20 10:50:00,89.14,89.14,89.02,89.02,10200.0,74.6548,74.6548,74.5543,74.5543,10200.0
2015-05-20 10:55:00,89.02,89.05,89.0,89.0,12700.0,74.5543,74.5794,74.5375,74.5375,12700.0
2015-05-20 11:00:00,88.99,89.0,88.88,88.94,20600.0,74.5291,74.5375,74.437,74.4873,20600.0
2015-05-20 11:05:00,88.93,88.94,88.86,88.88,14100.0,74.4789,74.4873,74.4203,74.437,14100.0
2015-05-20 11:10:00,88.87,88.88,88.82,88.84,8100.0,74.4286,74.437,74.3868,74.4035,8100.0
2015-05-20 11:15:00,88.84,88.95,88.83,88.94,13400.0,74.4035,74.4956,74.3951,74.4873,13400.0
2015-05-20 11:20:00,88.93,88.95,88.87,88.88,10300.0,74.4789,74.4956,74.4286,74.437,10300.0
2015-05-20 11:25:00,88.88,88.88,88.75,88.79,15600.0,74.437,74.437,74.3281,74.3616,15600.0
2015-05-20 11:30:00,88.79,88.83,88.75,88.79,17800.0,74.3616,74.3951,74.3281,74.3616,17800.0
2015-05-20 11:35:00,88.78,88.78,88.65,88.66,18000.0,74.3533,74.3533,74.2444,74.2528,18000.0
2015-05-20 11:40:00,88.67,88.69,88.61,88.63,31600.0,74.2611,74.2779,74.2109,74.2276,31600.0
2015-05-20 11:45:00,88.63,88.68,88.58,88.66,23000.0,74.2276,74.2695,74.1858,74.2528,23000.0
2015-05-20 11:50:00,88.66,88.74,88.61,88.73,16500.0,74.2528,74.3198,74.2109,74.3114,16500.0
2015-05-20 11:55:00,88.73,88.73,88.69,88.71,13700.0,74.3114,74.3114,74.2779,74.2946,13700.0
2015-05-20 12:00:00,88.71,88.78,88.71,88.71,16300.0,74.2946,74.3533,74.2946,74.2946,16300.0
2015-05-20 12:05:00,88.73,88.73,88.67,88.7,9900.0,74.3114,74.3114,74.2611,74.2863,9900.0
2015-05-20 12:10:00,88.7,88.74,88.7,88.72,10200.0,74.2863,74.3198,74.2863,74.303,10200.0
2015-05-20 12:15:00,88.72,88.85,88.72,88.85,14600.0,74.303,74.4119,74.303,74.4119,14600.0
2015-05-20 12:20:00,88.86,88.98,88.85,88.93,19200.0,74.4203,74.5208,74.4119,74.4789,19200.0
2015-05-20 12:25:00,88.94,89.06,88.93,88.99,21800.0,74.4873,74.5878,74.4789,74.5291,21800.0
2015-05-20 12:30:00,88.99,89.01,88.94,88.96,10600.0,74.5291,74.5459,74.4873,74.504,10600.0
2015-05-20 12:35:00,88.95,88.96,88.86,88.88,13200.0,74.4956,74.504,74.4203,74.437,13200.0
2015-05-20 12:40:00,88.9,88.9,88.85,88.86,10400.0,74.4538,74.4538,74.4119,74.4203,10400.0
2015-05-20 12:45:00,88.85,88.86,88.78,88.86,17400.0,74.4119,74.4203,74.3533,74.4203,17400.0
2015-05-20 12:50:00,88.86,88.89,88.84,88.86,12300.0,74.4203,74.4454,74.4035,74.4203,12300.0
2015-05-20 12:55:00,88.84,88.84,88.76,88.76,8600.0,74.4035,74.4035,74.3365,74.3365,8600.0
2015-05-20 13:00:00,88.76,88.84,88.74,88.78,31400.0,74.3365,74.4035,74.3198,74.3533,31400.0
2015-05-20 13:05:00,88.78,88.78,88.69,88.69,13600.0,74.3533,74.3533,74.2779,74.2779,13600.0
2015-05-20 13:10:00,88.69,88.73,88.67,88.7,15400.0,74.2779,74.3114,74.2611,74.2863,15400.0
2015-05-20 13:15:00,88.7,88.74,88.66,88.67,28500.0,74.2863,74.3198,74.2528,74.2611,28500.0
2015-05-20 13:20:00,88.67,88.74,88.65,88.74,15100.0,74.2611,74.3198,74.2444,74.3198,15100.0
2015-05-20 13:25:00,88.74,88.78,88.73,88.73,10000.0,74.3198,74.3533,74.3114,74.3114,10000.0
2015-05-20 13:30:00,88.73,88.78,88.73,88.77,11200.0,74.3114,74.3533,74.3114,74.3449,11200.0
2015-05-20 13:35:00,88.77,88.78,88.68,88.68,13000.0,74.3449,74.3533,74.2695,74.2695,13000.0
2015-05-20 13:40:00,88.68,88.73,88.63,88.66,9800.0,74.2695,74.3114,74.2276,74.2528,9800.0
2015-05-20 13:45:00,88.66,88.67,88.63,88.63,6200.0,74.2528,74.2611,74.2276,74.2276,6200.0
2015-05-20 13:50:00,88.62,88.66,88.59,88.66,11200.0,74.2193,74.2528,74.1941,74.2528,11200.0
2015-05-20 13:55:00,88.65,88.75,88.65,88.69,11400.0,74.2444,74.3281,74.2444,74.2779,11400.0
2015-05-20 14:00:00,88.69,89.05,88.69,88.88,36300.0,74.2779,74.5794,74.2779,74.437,36300.0
2015-05-20 14:05:00,88.87,88.9,88.82,88.86,14600.0,74.4286,74.4538,74.3868,74.4203,14600.0
2015-05-20 14:10:00,88.85,88.92,88.83,88.9,14500.0,74.4119,74.4705,74.3951,74.4538,14500.0
2015-05-20 14:15:00,88.9,88.96,88.89,88.92,17000.0,74.4538,74.504,74.4454,74.4705,17000.0
2015-05-20 14:20:00,88.93,88.97,88.92,88.95,10900.0,74.4789,74.5124,74.4705,74.4956,10900.0
2015-05-20 14:25:00,88.95,89.17,88.94,89.15,38500.0,74.4956,74.6799,74.4873,74.6631,38500.0
2015-05-20 14:30:00,89.15,89.2,89.11,89.12,30200.0,74.6631,74.705,74.6296,74.638,30200.0
2015-05-20 14:35:00,89.14,89.15,89.02,89.04,36200.0,74.6548,74.6631,74.5543,74.571,36200.0
2015-05-20 14:40:00,89.03,89.08,88.96,88.97,24600.0,74.5626,74.6045,74.504,74.5124,24600.0
2015-05-20 14:45:00,88.97,89.08,88.94,88.94,19500.0,74.5124,74.6045,74.4873,74.4873,19500.0
2015-05-20 14:50:00,88.95,89.03,88.92,89.01,19600.0,74.4956,74.5626,74.4705,74.5459,19600.0
2015-05-20 14:55:00,89.01,89.07,88.97,89.02,20300.0,74.5459,74.5961,74.5124,74.5543,20300.0
2015-05-20 15:00:00,89.01,89.02,88.93,88.96,17500.0,74.5459,74.5543,74.4789,74.504,17500.0
2015-05-20 15:05:00,88.96,89.04,88.96,89.03,14500.0,74.504,74.571,74.504,74.5626,14500.0
2015-05-20 15:10:00,89.03,89.05,88.99,88.99,13900.0,74.5626,74.5794,74.5291,74.5291,13900.0
2015-05-20 15:15:00,88.98,88.99,88.83,88.84,26300.0,74.5208,74.5291,74.3951,74.4035,26300.0
2015-05-20 15:20:00,88.84,88.92,88.77,88.89,21400.0,74.4035,74.4705,74.3449,74.4454,21400.0
2015-05-20 15:25:00,88.89,88.93,88.88,88.93,17200.0,74.4454,74.4789,74.437,74.4789,17200.0
2015-05-20 15:30:00,88.93,88.97,88.85,88.95,23900.0,74.4789,74.5124,74.4119,74.4956,23900.0
2015-05-20 15:35:00,88.95,88.99,88.91,88.94,29200.0,74.4956,74.5291,74.4621,74.4873,29200.0
2015-05-20 15:40:00,88.94,89.03,88.92,89.02,32700.0,74.4873,74.5626,74.4705,74.5543,32700.0
2015-05-20 15:45:00,89.01,89.11,88.99,89.1,40800.0,74.5459,74.6296,74.5291,74.6213,40800.0
2015-05-20 15:50:00,89.11,89.11,89.01,89.05,51100.0,74.6296,74.6296,74.5459,74.5794,51100.0
2015-05-20 15:55:00,89.05,89.15,88.97,88.98,137000.0,74.5794,74.6631,74.5124,74.5208,137000.0
2015-05-21 09:30:00,89.18,89.35,89.05,89.29,49100.0,74.6883,74.8306,74.5794,74.7804,49100.0
2015-05-21 09:35:00,89.33,89.54,89.28,89.5,42600.0,74.8139,74.9898,74.772,74.9563,42600.0
2015-05-21 09:40:00,89.52,89.53,89.33,89.33,31700.0,74.973,74.9814,74.8139,74.8139,31700.0
2015-05-21 09:45:00,89.38,89.38,89.05,89.08,44900.0,74.8558,74.8558,74.5794,74.6045,44900.0
2015-05-21 09:50:00,89.09,89.14,89.05,89.11,26900.0,74.6129,74.6548,74.5794,74.6296,26900.0
2015-05-21 09:55:00,89.11,89.19,89.09,89.17,47200.0,74.6296,74.6966,74.6129,74.6799,47200.0
2015-05-21 10:00:00,89.16,89.24,89.12,89.22,28800.0,74.6715,74.7385,74.638,74.7218,28800.0
2015-05-21 10:05:00,89.24,89.45,89.24,89.42,64900.0,74.7385,74.9144,74.7385,74.8893,64900.0
2015-05-21 10:10:00,89.42,89.43,89.3,89.33,31100.0,74.8893,74.8976,74.7888,74.8139,31100.0
2015-05-21 10:15:00,89.32,89.43,89.3,89.38,23800.0,74.8055,74.8976,74.7888,74.8558,23800.0
2015-05-21 10:20:00,89.39,89.46,89.3,89.38,21800.0,74.8641,74.9228,74.7888,74.8558,21800.0
2015-05-21 10:25:00,89.38,89.43,89.27,89.3,49200.0,74.8558,74.8976,74.7636,74.7888,49200.0
2015-05-21 10:30:00,89.31,89.42,89.3,89.4,16000.0,74.7971,74.8893,74.7888,74.8725,16000.0
2015-05-21 10:35:00,89.39,89.5,89.38,89.47,45500.0,74.8641,74.9563,74.8558,74.9311,45500.0
2015-05-21 10:40:00,89.48,89.51,89.44,89.5,43700.0,74.9395,74.9646,74.906,74.9563,43700.0
2015-05-21 10:45:00,89.49,89.62,89.49,89.57,34600.0,74.9479,75.0568,74.9479,75.0149,34600.0
2015-05-21 10:50:00,89.56,89.56,89.49,89.52,12300.0,75.0065,75.0065,74.9479,74.973,12300.0
2015-05-21 10:55:00,89.53,89.53,89.38,89.4,30100.0,74.9814,74.9814,74.8558,74.8725,30100.0
2015-05-21 11:00:00,89.4,89.43,89.35,89.35,19800.0,74.8725,74.8976,74.8306,74.8306,19800.0
2015-05-21 11:05:00,89.36,89.38,89.31,89.33,17900.0,74.839,74.8558,74.7971,74.8139,17900.0
2015-05-21 11:10:00,89.34,89.36,89.27,89.34,14700.0,74.8223,74.839,74.7636,74.8223,14700.0
2015-05-21 11:15:00,89.34,89.35,89.3,89.31,45600.0,74.8223,74.8306,74.7888,74.7971,45600.0
2015-05-21 11:20:00,89.31,89.52,89.3,89.52,32600.0,74.7971,74.973,74.7888,74.973,32600.0
2015-05-21 11:25:00,89.52,89.65,89.52,89.65,17500.0,74.973,75.0819,74.973,75.0819,17500.0
2015-05-21 11:30:00,89.65,89.77,89.64,89.76,41200.0,75.0819,75.1824,75.0735,75.174,41200.0
2015-05-21 11:35:00,89.78,89.79,89.63,89.66,36500.0,75.1908,75.1991,75.0651,75.0903,36500.0
2015-05-21 11:40:00,89.68,89.72,89.61,89.71,20600.0,75.107,75.1405,75.0484,75.1321,20600.0
2015-05-21 11:45:00,89.72,89.76,89.67,89.67,11400.0,75.1405,75.174,75.0986,75.0986,11400.0
2015-05-21 11:50:00,89.67,89.69,89.5,89.55,14100.0,75.0986,75.1154,74.9563,74.9981,14100.0
2015-05-21 11:55:00,89.53,89.62,89.51,89.61,20200.0,74.9814,75.0568,74.9646,75.0484,20200.0
2015-05-21 12:00:00,89.6,89.68,89.6,89.63,26400.0,75.04,75.107,75.04,75.0651,26400.0
2015-05-21 12:05:00,89.63,89.66,89.6,89.65,11200.0,75.0651,75.0903,75.04,75.0819,11200.0
2015-05-21 12:10:00,89.66,89.72,89.66,89.69,16600.0,75.0903,75.1405,75.0903,75.1154,16600.0
2015-05-21 12:15:00,89.68,89.77,89.67,89.74,9500.0,75.107,75.1824,75.0986,75.1573,9500.0
2015-05-21 12:20:00,89.74,89.78,89.69,89.78,9800.0,75.1573,75.1908,75.1154,75.1908,9800.0
2015-05-21 12:25:00,89.78,89.79,89.74,89.76,12300.0,75.1908,75.1991,75.1573,75.174,12300.0
2015-05-21 12:30:00,89.76,89.77,89.73,89.73,17400.0,75.174,75.1824,75.1489,75.1489,17400.0
2015-05-21 12:35:00,89.73,89.74,89.66,89.67,18100.0,75.1489,75.1573,75.0903,75.0986,18100.0
2015-05-21 12:40:00,89.66,89.67,89.55,89.63,13900.0,75.0903,75.0986,74.9981,75.0651,13900.0
2015-05-21 12:45:00,89.64,89.71,89.64,89.7,14100.0,75.0735,75.1321,75.0735,75.1238,14100.0
2015-05-21 12:50:00,89.7,89.73,89.67,89.72,17900.0,75.1238,75.1489,75.0986,75.1405,17900.0
2015-05-21 12:55:00,89.71,89.72,89.62,89.67,30600.0,75.1321,75.1405,75.0568,75.0986,30600.0
2015-05-21 13:00:00,89.67,89.69,89.67,89.67,13200.0,75.0986,75.1154,75.0986,75.0986,13200.0
2015-05-21 13:05:00,89.68,89.68,89.58,89.62,12100.0,75.107,75.107,75.0233,75.0568,12100.0
2015-05-21 13:10:00,89.62,89.63,89.49,89.52,28400.0,75.0568,75.0651,74.9479,74.973,28400.0
2015-05-21 13:15:00,89.53,89.56,89.49,89.5,27600.0,74.9814,75.0065,74.9479,74.9563,27600.0
2015-05-21 13:20:00,89.5,89.5,89.38,89.4,9300.0,74.9563,74.9563,74.8558,74.8725,9300.0
2015-05-21 13:25:00,89.4,89.44,89.38,89.43,13200.0,74.8725,74.906,74.8558,74.8976,13200.0
2015-05-21 13:30:00,89.42,89.52,89.41,89.48,11800.0,74.8893,74.973,74.8809,74.9395,11800.0
2015-05-21 13:35:00,89.46,89.51,89.37,89.39,30300.0,74.9228,74.9646,74.8474,74.8641,30300.0
2015-05-21 13:40:00,89.39,89.39,89.3,89.31,11900.0,74.8641,74.8641,74.7888,74.7971,11900.0
2015-05-21 13:45:00,89.31,89.33,89.28,89.3,22300.0,74.7971,74.8139,74.772,74.7888,22300.0
2015-05-21 13:50:00,89.31,89.37,89.24,89.25,20200.0,74.7971,74.8474,74.7385,74.7469,20200.0
2015-05-21 13:55:00,89.23,89.26,89.17,89.18,27100.0,74.7301,74.7553,74.6799,74.6883,27100.0
2015-05-21 14:00:00,89.18,89.35,89.17,89.34,28600.0,74.6883,74.8306,74.6799,74.8223,28600.0
2015-05-21 14:05:00,89.34,89.34,89.29,89.32,23900.0,74.8223,74.8223,74.7804,74.8055,23900.0
2015-05-21 14:10:00,89.31,89.32,89.29,89.31,20800.0,74.7971,74.8055,74.7804,74.7971,20800.0
2015-05-21 14:15:00,89.31,89.47,89.3,89.46,29400.0,74.7971,74.9311,74.7888,74.9228,29400.0
2015-05-21 14:20:00,89.47,89.53,89.46,89.51,18100.0,74.9311,74.9814,74.9228,74.9646,18100.0
2015-05-21 14:25:00,89.54,89.56,89.51,89.55,22300.0,74.9898,75.0065,74.9646,74.9981,22300.0
2015-05-21 14:30:00,89.54,89.55,89.46,89.46,32800.0,74.9898,74.9981,74.9228,74.9228,32800.0
2015-05-21 14:35:00,89.46,89.48,89.45,89.47,28000.0,74.9228,74.9395,74.9144,74.9311,28000.0
2015-05-21 14:40:00,89.47,89.47,89.3,89.36,57600.0,74.9311,74.9311,74.7888,74.839,57600.0
2015-05-21 14:45:00,89.36,89.36,89.32,89.33,22000.0,74.839,74.839,74.8055,74.8139,22000.0
2015-05-21 14:50:00,89.33,89.36,89.29,89.32,26700.0,74.8139,74.839,74.7804,74.8055,26700.0
2015-05-21 14:55:00,89.32,89.35,89.31,89.33,27900.0,74.8055,74.8306,74.7971,74.8139,27900.0
2015-05-21 15:00:00,89.33,89.36,89.31,89.33,31100.0,74.8139,74.839,74.7971,74.8139,31100.0
2015-05-21 15:05:00,89.34,89.35,89.19,89.2,46400.0,74.8223,74.8306,74.6966,74.705,46400.0
2015-05-21 15:10:00,89.19,89.22,89.14,89.16,43400.0,74.6966,74.7218,74.6548,74.6715,43400.0
2015-05-21 15:15:00,89.17,89.17,89.08,89.14,45500.0,74.6799,74.6799,74.6045,74.6548,45500.0
2015-05-21 15:20:00,89.15,89.15,89.11,89.15,30000.0,74.6631,74.6631,74.6296,74.6631,30000.0
2015-05-21 15:25:00,89.15,89.29,89.14,89.29,39000.0,74.6631,74.7804,74.6548,74.7804,39000.0
2015-05-21 15:30:00,89.28,89.35,89.27,89.32,58100.0,74.772,74.8306,74.7636,74.8055,58100.0
2015-05-21 15:35:00,89.32,89.32,89.29,89.3,48200.0,74.8055,74.8055,74.7804,74.7888,48200.0
2015-05-21 15:40:00,89.3,89.4,89.29,89.31,101100.0,74.7888,74.8725,74.7804,74.7971,101100.0
2015-05-21 15:45:00,89.33,89.41,89.32,89.4,151400.0,74.8139,74.8809,74.8055,74.8725,151400.0
2015-05-21 15:50:00,89.39,89.43,89.38,89.42,101600.0,74.8641,74.8976,74.8558,74.8893,101600.0
2015-05-21 15:55:00,89.43,89.5,89.39,89.45,213900.0,74.8976,74.9563,74.8641,74.9144,213900.0
2015-05-22 09:30:00,91.81,92.89,91.76,92.83,514200.0,76.8909,77.7954,76.849,77.7451,514200.0
2015-05-22 09:35:00,92.87,93.35,92.75,92.95,392000.0,77.7786,78.1806,77.6781,77.8456,392000.0
2015-05-22 09:40:00,92.9,93.09,92.5,93.07,146100.0,77.8038,77.9629,77.4688,77.9461,146100.0
2015-05-22 09:45:00,93.08,93.12,92.66,92.95,178900.0,77.9545,77.988,77.6028,77.8456,178900.0
2015-05-22 09:50:00,92.96,93.25,92.87,93.16,220500.0,77.854,78.0969,77.7786,78.0215,220500.0
2015-05-22 09:55:00,93.16,93.35,92.88,93.21,174500.0,78.0215,78.1806,77.787,78.0634,174500.0
2015-05-22 10:00:00,93.24,93.35,93.16,93.28,118600.0,78.0885,78.1806,78.0215,78.122,118600.0
2015-05-22 10:05:00,93.29,93.32,92.98,93.14,173700.0,78.1304,78.1555,77.8708,78.0048,173700.0
2015-05-22 10:10:00,93.15,93.15,92.31,92.78,355000.0,78.0131,78.0131,77.3096,77.7033,355000.0
2015-05-22 10:15:00,92.79,92.99,92.69,92.71,94400.0,77.7116,77.8791,77.6279,77.6446,94400.0
2015-05-22 10:20:00,92.75,92.75,92.3,92.47,99300.0,77.6781,77.6781,77.3013,77.4436,99300.0
2015-05-22 10:25:00,92.49,92.81,92.46,92.75,158300.0,77.4604,77.7284,77.4353,77.6781,158300.0
2015-05-22 10:30:00,92.75,92.84,92.12,92.13,158600.0,77.6781,77.7535,77.1505,77.1589,158600.0
2015-05-22 10:35:00,92.15,92.44,92.0,92.44,164100.0,77.1756,77.4185,77.05,77.4185,164100.0
2015-05-22 10:40:00,92.38,92.58,92.31,92.41,113400.0,77.3683,77.5358,77.3096,77.3934,113400.0
2015-05-22 10:45:00,92.44,92.49,92.26,92.32,58400.0,77.4185,77.4604,77.2678,77.318,58400.0
2015-05-22 10:50:00,92.31,92.45,92.27,92.42,73000.0,77.3096,77.4269,77.2761,77.4018,73000.0
2015-05-22 10:55:00,92.43,92.8,92.43,92.74,94700.0,77.4101,77.72,77.4101,77.6698,94700.0
2015-05-22 11:00:00,92.73,92.89,92.7,92.86,94600.0,77.6614,77.7954,77.6363,77.7703,94600.0
2015-05-22 11:05:00,92.86,93.05,92.85,92.94,142900.0,77.7703,77.9294,77.7619,77.8373,142900.0
2015-05-22 11:10:00,92.94,93.05,92.89,92.95,89600.0,77.8373,77.9294,77.7954,77.8456,89600.0
2015-05-22 11:15:00,92.95,93.0,92.89,92.99,73200.0,77.8456,77.8875,77.7954,77.8791,73200.0
2015-05-22 11:20:00,92.98,93.0,92.85,92.92,77100.0,77.8708,77.8875,77.7619,77.8205,77100.0
2015-05-22 11:25:00,92.91,93.0,92.91,93.0,34300.0,77.8121,77.8875,77.8121,77.8875,34300.0
2015-05-22 11:30:00,92.99,93.0,92.74,92.93,62400.0,77.8791,77.8875,77.6698,77.8289,62400.0
2015-05-22 11:35:00,92.92,93.0,92.83,92.93,33900.0,77.8205,77.8875,77.7451,77.8289,33900.0
2015-05-22 11:40:00,92.93,93.1,92.93,93.03,126700.0,77.8289,77.9713,77.8289,77.9126,126700.0
2015-05-22 11:45:00,93.04,93.1,92.83,92.97,93300.0,77.921,77.9713,77.7451,77.8624,93300.0
2015-05-22 11:50:00,92.96,92.97,92.87,92.97,29500.0,77.854,77.8624,77.7786,77.8624,29500.0
2015-05-22 11:55:00,92.95,93.04,92.92,93.0,37200.0,77.8456,77.921,77.8205,77.8875,37200.0
2015-05-22 12:00:00,93.0,93.05,92.89,92.97,64400.0,77.8875,77.9294,77.7954,77.8624,64400.0
2015-05-22 12:05:00,92.97,93.25,92.96,93.22,102000.0,77.8624,78.0969,77.854,78.0718,102000.0
2015-05-22 12:10:00,93.19,93.22,93.11,93.18,33400.0,78.0466,78.0718,77.9796,78.0383,33400.0
2015-05-22 12:15:00,93.18,93.18,93.0,93.16,51100.0,78.0383,78.0383,77.8875,78.0215,51100.0
2015-05-22 12:20:00,93.16,93.23,93.11,93.22,26600.0,78.0215,78.0801,77.9796,78.0718,26600.0
2015-05-22 12:25:00,93.21,93.25,93.08,93.14,28400.0,78.0634,78.0969,77.9545,78.0048,28400.0
2015-05-22 12:30:00,93.14,93.32,93.14,93.3,57200.0,78.0048,78.1555,78.0048,78.1388,57200.0
2015-05-22 12:35:00,93.3,93.34,93.21,93.26,79200.0,78.1388,78.1723,78.0634,78.1053,79200.0
2015-05-22 12:40:00,93.27,93.29,93.18,93.25,25600.0,78.1136,78.1304,78.0383,78.0969,25600.0
2015-05-22 12:45:00,93.24,93.28,93.18,93.26,24300.0,78.0885,78.122,78.0383,78.1053,24300.0
2015-05-22 12:50:00,93.27,93.3,93.13,93.23,26100.0,78.1136,78.1388,77.9964,78.0801,26100.0
2015-05-22 12:55:00,93.24,93.28,93.18,93.24,36100.0,78.0885,78.122,78.0383,78.0885,36100.0
2015-05-22 13:00:00,93.24,93.31,93.16,93.28,52200.0,78.0885,78.1471,78.0215,78.122,52200.0
2015-05-22 13:05:00,93.27,93.34,93.24,93.32,56500.0,78.1136,78.1723,78.0885,78.1555,56500.0
2015-05-22 13:10:00,93.32,93.33,93.17,93.17,26700.0,78.1555,78.1639,78.0299,78.0299,26700.0
2015-05-22 13:15:00,93.17,93.18,92.88,92.99,80900.0,78.0299,78.0383,77.787,77.8791,80900.0
2015-05-22 13:20:00,92.97,93.14,92.97,93.04,33500.0,77.8624,78.0048,77.8624,77.921,33500.0
2015-05-22 13:25:00,93.07,93.23,93.06,93.21,38700.0,77.9461,78.0801,77.9378,78.0634,38700.0
2015-05-22 13:30:00,93.2,93.29,93.17,93.28,38900.0,78.055,78.1304,78.0299,78.122,38900.0
2015-05-22 13:35:00,93.28,93.32,93.12,93.27,31900.0,78.122,78.1555,77.988,78.1136,31900.0
2015-05-22 13:40:00,93.27,93.27,93.15,93.15,61900.0,78.1136,78.1136,78.0131,78.0131,61900.0
2015-05-22 13:45:00,93.15,93.24,93.15,93.22,27700.0,78.0131,78.0885,78.0131,78.0718,27700.0
2015-05-22 13:50:00,93.22,93.26,93.2,93.23,27900.0,78.0718,78.1053,78.055,78.0801,27900.0
2015-05-22 13:55:00,93.22,93.23,93.03,93.08,45600.0,78.0718,78.0801,77.9126,77.9545,45600.0
2015-05-22 14:00:00,93.08,93.1,92.85,92.88,56500.0,77.9545,77.9713,77.7619,77.787,56500.0
2015-05-22 14:05:00,92.88,92.99,92.85,92.94,42300.0,77.787,77.8791,77.7619,77.8373,42300.0
2015-05-22 14:10:00,92.94,93.03,92.85,92.87,43300.0,77.8373,77.9126,77.7619,77.7786,43300.0
2015-05-22 14:15:00,92.88,92.99,92.87,92.94,35000.0,77.787,77.8791,77.7786,77.8373,35000.0
2015-05-22 14:20:00,92.92,93.12,92.9,93.0,36600.0,77.8205,77.988,77.8038,77.8875,36600.0
2015-05-22 14:25:00,93.0,93.16,92.99,93.15,31500.0,77.8875,78.0215,77.8791,78.0131,31500.0
2015-05-22 14:30:00,93.15,93.22,93.04,93.07,38800.0,78.0131,78.0718,77.921,77.9461,38800.0
2015-05-22 14:35:00,93.05,93.22,93.05,93.19,37600.0,77.9294,78.0718,77.9294,78.0466,37600.0
2015-05-22 14:40:00,93.18,93.2,93.05,93.05,45000.0,78.0383,78.055,77.9294,77.9294,45000.0
2015-05-22 14:45:00,93.05,93.16,93.02,93.15,40900.0,77.9294,78.0215,77.9043,78.0131,40900.0
2015-05-22 14:50:00,93.17,93.28,93.14,93.27,65800.0,78.0299,78.122,78.0048,78.1136,65800.0
2015-05-22 14:55:00,93.27,93.43,93.26,93.39,108800.0,78.1136,78.2476,78.1053,78.2141,108800.0
2015-05-22 15:00:00,93.39,93.39,93.26,93.32,106200.0,78.2141,78.2141,78.1053,78.1555,106200.0
2015-05-22 15:05:00,93.32,93.33,93.18,93.33,73600.0,78.1555,78.1639,78.0383,78.1639,73600.0
2015-05-22 15:10:00,93.33,93.34,93.16,93.28,57400.0,78.1639,78.1723,78.0215,78.122,57400.0
2015-05-22 15:15:00,93.28,93.29,93.02,93.05,76400.0,78.122,78.1304,77.9043,77.9294,76400.0
2015-05-22 15:20:00,93.03,93.25,93.01,93.21,88500.0,77.9126,78.0969,77.8959,78.0634,88500.0
2015-05-22 15:25:00,93.21,93.21,93.1,93.1,45600.0,78.0634,78.0634,77.9713,77.9713,45600.0
2015-05-22 15:30:00,93.11,93.37,93.1,93.34,113000.0,77.9796,78.1974,77.9713,78.1723,113000.0
2015-05-22 15:35:00,93.34,93.34,93.28,93.31,96100.0,78.1723,78.1723,78.122,78.1471,96100.0
2015-05-22 15:40:00,93.32,93.45,93.3,93.4,131200.0,78.1555,78.2644,78.1388,78.2225,131200.0
2015-05-22 15:45:00,93.4,93.45,93.29,93.44,145200.0,78.2225,78.2644,78.1304,78.256,145200.0
2015-05-22 15:50:00,93.44,93.54,93.44,93.47,342000.0,78.256,78.3398,78.256,78.2811,342000.0
2015-05-22 15:55:00,93.47,93.5,93.31,93.45,377400.0,78.2811,78.3063,78.1471,78.2644,377400.0
2015-05-26 09:30:00,92.61,93.2,92.5,93.16,171400.0,77.5609,78.055,77.4688,78.0215,171400.0
2015-05-26 09:35:00,93.23,93.23,92.89,93.13,101600.0,78.0801,78.0801,77.7954,77.9964,101600.0
2015-05-26 09:40:00,93.1,93.25,92.9,93.09,56400.0,77.9713,78.0969,77.8038,77.9629,56400.0
2015-05-26 09:45:00,93.08,93.42,93.07,93.41,97100.0,77.9545,78.2393,77.9461,78.2309,97100.0
2015-05-26 09:50:00,93.42,93.75,93.4,93.55,126000.0,78.2393,78.5156,78.2225,78.3481,126000.0
2015-05-26 09:55:00,93.58,94.24,93.58,94.1,204900.0,78.3733,78.926,78.3733,78.8088,204900.0
2015-05-26 10:00:00,94.12,94.15,93.91,94.02,125700.0,78.8255,78.8506,78.6496,78.7418,125700.0
2015-05-26 10:05:00,94.01,94.07,93.91,94.02,98000.0,78.7334,78.7836,78.6496,78.7418,98000.0
2015-05-26 10:10:00,94.0,94.04,93.78,93.95,126200.0,78.725,78.7585,78.5408,78.6831,126200.0
2015-05-26 10:15:00,93.96,94.02,93.87,93.98,145600.0,78.6915,78.7418,78.6161,78.7083,145600.0
2015-05-26 10:20:00,93.97,94.03,93.95,93.96,109800.0,78.6999,78.7501,78.6831,78.6915,109800.0
2015-05-26 10:25:00,93.98,94.24,93.93,94.11,77700.0,78.7083,78.926,78.6664,78.8171,77700.0
2015-05-26 10:30:00,94.11,94.2,94.03,94.15,54200.0,78.8171,78.8925,78.7501,78.8506,54200.0
2015-05-26 10:35:00,94.19,94.23,94.08,94.08,51500.0,78.8841,78.9176,78.792,78.792,51500.0
2015-05-26 10:40:00,94.06,94.14,93.99,94.04,28800.0,78.7753,78.8423,78.7166,78.7585,28800.0
2015-05-26 10:45:00,94.04,94.11,93.95,94.02,64300.0,78.7585,78.8171,78.6831,78.7418,64300.0
2015-05-26 10:50:00,94.04,94.08,93.95,94.03,38800.0,78.7585,78.792,78.6831,78.7501,38800.0
2015-05-26 10:55:00,94.02,94.03,93.81,93.97,157300.0,78.7418,78.7501,78.5659,78.6999,157300.0
2015-05-26 11:00:00,93.97,94.01,93.81,93.81,82500.0,78.6999,78.7334,78.5659,78.5659,82500.0
2015-05-26 11:05:00,93.82,94.05,93.82,94.04,56200.0,78.5743,78.7669,78.5743,78.7585,56200.0
2015-05-26 11:10:00,94.03,94.05,93.92,93.93,40000.0,78.7501,78.7669,78.658,78.6664,40000.0
2015-05-26 11:15:00,93.93,93.98,93.9,93.96,33400.0,78.6664,78.7083,78.6413,78.6915,33400.0
2015-05-26 11:20:00,93.95,93.96,93.86,93.91,27100.0,78.6831,78.6915,78.6078,78.6496,27100.0
2015-05-26 11:25:00,93.91,94.11,93.9,94.04,35200.0,78.6496,78.8171,78.6413,78.7585,35200.0
2015-05-26 11:30:00,94.04,94.13,94.04,94.13,29200.0,78.7585,78.8339,78.7585,78.8339,29200.0
2015-05-26 11:35:00,94.12,94.18,94.08,94.09,35100.0,78.8255,78.8758,78.792,78.8004,35100.0
2015-05-26 11:40:00,94.1,94.12,94.0,94.03,25800.0,78.8088,78.8255,78.725,78.7501,25800.0
2015-05-26 11:45:00,94.02,94.03,93.85,93.9,45800.0,78.7418,78.7501,78.5994,78.6413,45800.0
2015-05-26 11:50:00,93.91,93.95,93.89,93.95,38800.0,78.6496,78.6831,78.6329,78.6831,38800.0
2015-05-26 11:55:00,93.96,94.01,93.9,93.92,30200.0,78.6915,78.7334,78.6413,78.658,30200.0
2015-05-26 12:00:00,93.92,94.04,93.88,94.01,58400.0,78.658,78.7585,78.6245,78.7334,58400.0
2015-05-26 12:05:00,94.04,94.04,93.9,93.93,27800.0,78.7585,78.7585,78.6413,78.6664,27800.0
2015-05-26 12:10:00,93.93,94.04,93.9,94.02,28300.0,78.6664,78.7585,78.6413,78.7418,28300.0
2015-05-26 12:15:00,94.02,94.04,93.93,93.93,15500.0,78.7418,78.7585,78.6664,78.6664,15500.0
2015-05-26 12:20:00,93.94,94.01,93.9,94.01,29300.0,78.6748,78.7334,78.6413,78.7334,29300.0
2015-05-26 12:25:00,94.01,94.01,93.91,93.97,13000.0,78.7334,78.7334,78.6496,78.6999,13000.0
2015-05-26 12:30:00,93.96,93.99,93.9,93.92,22500.0,78.6915,78.7166,78.6413,78.658,22500.0
2015-05-26 12:35:00,93.93,93.94,93.9,93.91,37700.0,78.6664,78.6748,78.6413,78.6496,37700.0
2015-05-26 12:40:00,93.9,94.0,93.9,93.92,35700.0,78.6413,78.725,78.6413,78.658,35700.0
2015-05-26 12:45:00,93.91,93.91,93.82,93.86,62500.0,78.6496,78.6496,78.5743,78.6078,62500.0
2015-05-26 12:50:00,93.87,93.87,93.7,93.72,52400.0,78.6161,78.6161,78.4738,78.4905,52400.0
2015-05-26 12:55:00,93.73,93.73,93.61,93.61,25400.0,78.4989,78.4989,78.3984,78.3984,25400.0
2015-05-26 13:00:00,93.62,93.64,93.6,93.61,22000.0,78.4068,78.4235,78.39,78.3984,22000.0
2015-05-26 13:05:00,93.61,93.62,93.49,93.62,43500.0,78.3984,78.4068,78.2979,78.4068,43500.0
2015-05-26 13:10:00,93.61,93.8,93.61,93.73,42300.0,78.3984,78.5575,78.3984,78.4989,42300.0
2015-05-26 13:15:00,93.72,93.75,93.68,93.69,36500.0,78.4905,78.5156,78.457,78.4654,36500.0
2015-05-26 13:20:00,93.72,93.81,93.71,93.81,23400.0,78.4905,78.5659,78.4821,78.5659,23400.0
2015-05-26 13:25:00,93.82,93.94,93.73,93.73,21900.0,78.5743,78.6748,78.4989,78.4989,21900.0
2015-05-26 13:30:00,93.73,93.76,93.66,93.73,177000.0,78.4989,78.524,78.4403,78.4989,177000.0
2015-05-26 13:35:00,93.72,93.76,93.63,93.65,107200.0,78.4905,78.524,78.4151,78.4319,107200.0
2015-05-26 13:40:00,93.65,93.66,93.55,93.56,20100.0,78.4319,78.4403,78.3481,78.3565,20100.0
2015-05-26 13:45:00,93.56,93.67,93.56,93.63,23900.0,78.3565,78.4486,78.3565,78.4151,23900.0
2015-05-26 13:50:00,93.62,93.62,93.56,93.61,46700.0,78.4068,78.4068,78.3565,78.3984,46700.0
2015-05-26 13:55:00,93.6,93.63,93.57,93.6,52500.0,78.39,78.4151,78.3649,78.39,52500.0
2015-05-26 14:00:00,93.59,93.61,93.58,93.6,34300.0,78.3816,78.3984,78.3733,78.39,34300.0
2015-05-26 14:05:00,93.6,93.65,93.59,93.62,33200.0,78.39,78.4319,78.3816,78.4068,33200.0
2015-05-26 14:10:00,93.61,93.64,93.52,93.63,77600.0,78.3984,78.4235,78.323,78.4151,77600.0
2015-05-26 14:15:00,93.62,93.68,93.59,93.63,38300.0,78.4068,78.457,78.3816,78.4151,38300.0
2015-05-26 14:20:00,93.62,93.64,93.57,93.57,36800.0,78.4068,78.4235,78.3649,78.3649,36800.0
2015-05-26 14:25:00,93.57,93.63,93.44,93.44,52100.0,78.3649,78.4151,78.256,78.256,52100.0
2015-05-26 14:30:00,93.47,93.47,93.3,93.37,114300.0,78.2811,78.2811,78.1388,78.1974,114300.0
2015-05-26 14:35:00,93.37,93.38,93.23,93.33,81600.0,78.1974,78.2058,78.0801,78.1639,81600.0
2015-05-26 14:40:00,93.33,93.44,93.3,93.3,60500.0,78.1639,78.256,78.1388,78.1388,60500.0
2015-05-26 14:45:00,93.3,93.35,93.24,93.31,88000.0,78.1388,78.1806,78.0885,78.1471,88000.0
2015-05-26 14:50:00,93.33,93.37,93.28,93.37,46700.0,78.1639,78.1974,78.122,78.1974,46700.0
2015-05-26 14:55:00,93.35,93.43,93.35,93.41,28200.0,78.1806,78.2476,78.1806,78.2309,28200.0
2015-05-26 15:00:00,93.4,93.55,93.39,93.55,68100.0,78.2225,78.3481,78.2141,78.3481,68100.0
2015-05-26 15:05:00,93.54,93.57,93.49,93.54,52300.0,78.3398,78.3649,78.2979,78.3398,52300.0
2015-05-26 15:10:00,93.54,93.57,93.51,93.56,28900.0,78.3398,78.3649,78.3146,78.3565,28900.0
2015-05-26 15:15:00,93.56,93.69,93.55,93.55,48200.0,78.3565,78.4654,78.3481,78.3481,48200.0
2015-05-26 15:20:00,93.56,93.56,93.51,93.53,31100.0,78.3565,78.3565,78.3146,78.3314,31100.0
2015-05-26 15:25:00,93.53,93.57,93.5,93.56,44300.0,78.3314,78.3649,78.3063,78.3565,44300.0
2015-05-26 15:30:00,93.57,93.64,93.54,93.64,74300.0,78.3649,78.4235,78.3398,78.4235,74300.0
2015-05-26 15:35:00,93.64,93.73,93.64,93.71,63900.0,78.4235,78.4989,78.4235,78.4821,63900.0
2015-05-26 15:40:00,93.71,93.79,93.67,93.76,67200.0,78.4821,78.5491,78.4486,78.524,67200.0
2015-05-26 15:45:00,93.75,93.8,93.69,93.8,98200.0,78.5156,78.5575,78.4654,78.5575,98200.0
2015-05-26 15:50:00,93.79,93.8,93.74,93.75,122900.0,78.5491,78.5575,78.5073,78.5156,122900.0
2015-05-26 15:55:00,93.75,93.84,93.75,93.81,157900.0,78.5156,78.591,78.5156,78.5659,157900.0
2015-05-27 09:30:00,93.89,94.0,93.7,93.99,68500.0,78.6329,78.725,78.4738,78.7166,68500.0
2015-05-27 09:35:00,93.99,94.1,93.98,94.08,46900.0,78.7166,78.8088,78.7083,78.792,46900.0
2015-05-27 09:40:00,94.09,94.24,94.08,94.14,55000.0,78.8004,78.926,78.792,78.8423,55000.0
2015-05-27 09:45:00,94.16,94.23,94.07,94.23,51400.0,78.859,78.9176,78.7836,78.9176,51400.0
2015-05-27 09:50:00,94.24,94.35,94.18,94.3,84000.0,78.926,79.0181,78.8758,78.9763,84000.0
2015-05-27 09:55:00,94.32,94.4,94.24,94.35,100600.0,78.993,79.06,78.926,79.0181,100600.0
2015-05-27 10:00:00,94.38,94.5,94.32,94.32,77600.0,79.0433,79.1438,78.993,78.993,77600.0
2015-05-27 10:05:00,94.32,94.34,94.12,94.21,39000.0,78.993,79.0098,78.8255,78.9009,39000.0
2015-05-27 10:10:00,94.21,94.45,94.21,94.44,74700.0,78.9009,79.1019,78.9009,79.0935,74700.0
2015-05-27 10:15:00,94.44,94.46,94.39,94.42,57100.0,79.0935,79.1103,79.0516,79.0768,57100.0
2015-05-27 10:20:00,94.43,94.55,94.31,94.37,95400.0,79.0851,79.1856,78.9846,79.0349,95400.0
2015-05-27 10:25:00,94.37,94.43,94.3,94.42,50500.0,79.0349,79.0851,78.9763,79.0768,50500.0
2015-05-27 10:30:00,94.42,94.59,94.42,94.55,61700.0,79.0768,79.2191,79.0768,79.1856,61700.0
2015-05-27 10:35:00,94.54,94.7,94.52,94.64,87400.0,79.1773,79.3113,79.1605,79.261,87400.0
2015-05-27 10:40:00,94.62,94.71,94.61,94.71,26200.0,79.2443,79.3196,79.2359,79.3196,26200.0
2015-05-27 10:45:00,94.7,94.72,94.62,94.62,29200.0,79.3113,79.328,79.2443,79.2443,29200.0
2015-05-27 10:50:00,94.62,94.62,94.47,94.5,18300.0,79.2443,79.2443,79.1186,79.1438,18300.0
2015-05-27 10:55:00,94.49,94.61,94.49,94.59,25300.0,79.1354,79.2359,79.1354,79.2191,25300.0
2015-05-27 11:00:00,94.59,94.7,94.58,94.67,41200.0,79.2191,79.3113,79.2108,79.2861,41200.0
2015-05-27 11:05:00,94.67,94.76,94.67,94.74,43300.0,79.2861,79.3615,79.2861,79.3448,43300.0
2015-05-27 11:10:00,94.72,94.73,94.45,94.51,67700.0,79.328,79.3364,79.1019,79.1521,67700.0
2015-05-27 11:15:00,94.53,94.54,94.25,94.26,38200.0,79.1689,79.1773,78.9344,78.9428,38200.0
2015-05-27 11:20:00,94.29,94.29,94.13,94.16,78800.0,78.9679,78.9679,78.8339,78.859,78800.0
2015-05-27 11:25:00,94.16,94.38,94.11,94.36,61400.0,78.859,79.0433,78.8171,79.0265,61400.0
2015-05-27 11:30:00,94.35,94.39,94.25,94.32,27500.0,79.0181,79.0516,78.9344,78.993,27500.0
2015-05-27 11:35:00,94.32,94.32,94.13,94.18,96300.0,78.993,78.993,78.8339,78.8758,96300.0
2015-05-27 11:40:00,94.19,94.29,94.18,94.25,39100.0,78.8841,78.9679,78.8758,78.9344,39100.0
2015-05-27 11:45:00,94.25,94.48,94.24,94.48,51900.0,78.9344,79.127,78.926,79.127,51900.0
2015-05-27 11:50:00,94.48,94.59,94.45,94.52,71300.0,79.127,79.2191,79.1019,79.1605,71300.0
2015-05-27 11:55:00,94.51,94.54,94.47,94.5,36500.0,79.1521,79.1773,79.1186,79.1438,36500.0
2015-05-27 12:00:00,94.5,94.67,94.5,94.58,54800.0,79.1438,79.2861,79.1438,79.2108,54800.0
2015-05-27 12:05:00,94.58,94.68,94.44,94.56,49000.0,79.2108,79.2945,79.0935,79.194,49000.0
2015-05-27 12:10:00,94.56,94.73,94.55,94.73,47900.0,79.194,79.3364,79.1856,79.3364,47900.0
2015-05-27 12:15:00,94.73,94.8,94.69,94.79,32500.0,79.3364,79.395,79.3029,79.3866,32500.0
2015-05-27 12:20:00,94.78,94.83,94.6,94.78,71800.0,79.3783,79.4201,79.2275,79.3783,71800.0
2015-05-27 12:25:00,94.76,94.77,94.71,94.76,20200.0,79.3615,79.3699,79.3196,79.3615,20200.0
2015-05-27 12:30:00,94.76,94.8,94.67,94.74,38500.0,79.3615,79.395,79.2861,79.3448,38500.0
2015-05-27 12:35:00,94.73,94.74,94.6,94.7,32200.0,79.3364,79.3448,79.2275,79.3113,32200.0
2015-05-27 12:40:00,94.7,94.71,94.65,94.7,24200.0,79.3113,79.3196,79.2694,79.3113,24200.0
2015-05-27 12:45:00,94.7,94.74,94.66,94.73,20100.0,79.3113,79.3448,79.2778,79.3364,20100.0
2015-05-27 12:50:00,94.72,94.77,94.69,94.74,15200.0,79.328,79.3699,79.3029,79.3448,15200.0
2015-05-27 12:55:00,94.74,94.78,94.68,94.68,22100.0,79.3448,79.3783,79.2945,79.2945,22100.0
2015-05-27 13:00:00,94.69,94.86,94.69,94.85,18700.0,79.3029,79.4453,79.3029,79.4369,18700.0
2015-05-27 13:05:00,94.84,94.88,94.75,94.76,29800.0,79.4285,79.462,79.3531,79.3615,29800.0
2015-05-27 13:10:00,94.75,94.8,94.69,94.69,18400.0,79.3531,79.395,79.3029,79.3029,18400.0
2015-05-27 13:15:00,94.71,94.77,94.71,94.77,17800.0,79.3196,79.3699,79.3196,79.3699,17800.0
2015-05-27 13:20:00,94.78,94.8,94.72,94.72,30600.0,79.3783,79.395,79.328,79.328,30600.0
2015-05-27 13:25:00,94.74,94.74,94.64,94.67,14900.0,79.3448,79.3448,79.261,79.2861,14900.0
2015-05-27 13:30:00,94.68,94.73,94.67,94.71,27200.0,79.2945,79.3364,79.2861,79.3196,27200.0
2015-05-27 13:35:00,94.71,94.8,94.69,94.8,35100.0,79.3196,79.395,79.3029,79.395,35100.0
2015-05-27 13:40:00,94.8,94.8,94.68,94.77,20900.0,79.395,79.395,79.2945,79.3699,20900.0
2015-05-27 13:45:00,94.78,94.79,94.69,94.7,22700.0,79.3783,79.3866,79.3029,79.3113,22700.0
2015-05-27 13:50:00,94.71,94.78,94.66,94.73,42400.0,79.3196,79.3783,79.2778,79.3364,42400.0
2015-05-27 13:55:00,94.72,94.77,94.7,94.77,15000.0,79.328,79.3699,79.3113,79.3699,15000.0
2015-05-27 14:00:00,94.77,94.8,94.73,94.77,30000.0,79.3699,79.395,79.3364,79.3699,30000.0
2015-05-27 14:05:00,94.78,94.79,94.74,94.74,14800.0,79.3783,79.3866,79.3448,79.3448,14800.0
2015-05-27 14:10:00,94.73,94.74,94.69,94.74,26700.0,79.3364,79.3448,79.3029,79.3448,26700.0
2015-05-27 14:15:00,94.74,94.76,94.71,94.73,22200.0,79.3448,79.3615,79.3196,79.3364,22200.0
2015-05-27 14:20:00,94.73,94.76,94.7,94.72,9900.0,79.3364,79.3615,79.3113,79.328,9900.0
2015-05-27 14:25:00,94.72,94.78,94.71,94.75,20100.0,79.328,79.3783,79.3196,79.3531,20100.0
2015-05-27 14:30:00,94.75,94.75,94.69,94.71,32100.0,79.3531,79.3531,79.3029,79.3196,32100.0
2015-05-27 14:35:00,94.71,94.73,94.69,94.72,33700.0,79.3196,79.3364,79.3029,79.328,33700.0
2015-05-27 14:40:00,94.72,94.74,94.68,94.7,33000.0,79.328,79.3448,79.2945,79.3113,33000.0
2015-05-27 14:45:00,94.69,94.7,94.57,94.59,41400.0,79.3029,79.3113,79.2024,79.2191,41400.0
2015-05-27 14:50:00,94.59,94.67,94.57,94.6,27600.0,79.2191,79.2861,79.2024,79.2275,27600.0
2015-05-27 14:55:00,94.61,94.61,94.5,94.54,24800.0,79.2359,79.2359,79.1438,79.1773,24800.0
2015-05-27 15:00:00,94.54,94.67,94.52,94.53,30100.0,79.1773,79.2861,79.1605,79.1689,30100.0
2015-05-27 15:05:00,94.53,94.71,94.52,94.71,32400.0,79.1689,79.3196,79.1605,79.3196,32400.0
2015-05-27 15:10:00,94.71,94.78,94.69,94.69,30000.0,79.3196,79.3783,79.3029,79.3029,30000.0
2015-05-27 15:15:00,94.7,94.73,94.65,94.65,31400.0,79.3113,79.3364,79.2694,79.2694,31400.0
2015-05-27 15:20:00,94.65,94.65,94.47,94.49,48800.0,79.2694,79.2694,79.1186,79.1354,48800.0
2015-05-27 15:25:00,94.49,94.49,94.28,94.32,119900.0,79.1354,79.1354,78.9595,78.993,119900.0
2015-05-27 15:30:00,94.32,94.38,94.3,94.37,52400.0,78.993,79.0433,78.9763,79.0349,52400.0
2015-05-27 15:35:00,94.37,94.45,94.34,94.45,47100.0,79.0349,79.1019,79.0098,79.1019,47100.0
2015-05-27 15:40:00,94.45,94.52,94.44,94.47,48800.0,79.1019,79.1605,79.0935,79.1186,48800.0
2015-05-27 15:45:00,94.47,94.5,94.44,94.5,65100.0,79.1186,79.1438,79.0935,79.1438,65100.0
2015-05-27 15:50:00,94.49,94.52,94.45,94.45,95800.0,79.1354,79.1605,79.1019,79.1019,95800.0
2015-05-27 15:55:00,94.44,94.46,94.32,94.37,104100.0,79.0935,79.1103,78.993,79.0349,104100.0
2015-05-28 09:30:00,93.92,93.92,93.18,93.38,123400.0,78.658,78.658,78.0383,78.2058,123400.0
2015-05-28 09:35:00,93.43,93.73,93.29,93.59,38900.0,78.2476,78.4989,78.1304,78.3816,38900.0
2015-05-28 09:40:00,93.58,93.85,93.5,93.85,47700.0,78.3733,78.5994,78.3063,78.5994,47700.0
2015-05-28 09:45:00,93.8,93.86,93.72,93.84,27400.0,78.5575,78.6078,78.4905,78.591,27400.0
2015-05-28 09:50:00,93.81,93.87,93.71,93.84,62400.0,78.5659,78.6161,78.4821,78.591,62400.0
2015-05-28 09:55:00,93.86,93.86,93.57,93.59,25500.0,78.6078,78.6078,78.3649,78.3816,25500.0
2015-05-28 10:00:00,93.6,93.6,93.39,93.42,27300.0,78.39,78.39,78.2141,78.2393,27300.0
2015-05-28 10:05:00,93.43,93.51,93.2,93.42,81000.0,78.2476,78.3146,78.055,78.2393,81000.0
2015-05-28 10:10:00,93.43,93.46,93.21,93.37,49000.0,78.2476,78.2728,78.0634,78.1974,49000.0
2015-05-28 10:15:00,93.35,93.35,93.22,93.31,43600.0,78.1806,78.1806,78.0718,78.1471,43600.0
2015-05-28 10:20:00,93.33,93.47,93.32,93.43,24600.0,78.1639,78.2811,78.1555,78.2476,24600.0
2015-05-28 10:25:00,93.44,93.52,93.43,93.5,16500.0,78.256,78.323,78.2476,78.3063,16500.0
2015-05-28 10:30:00,93.49,93.61,93.4,93.61,29600.0,78.2979,78.3984,78.2225,78.3984,29600.0
2015-05-28 10:35:00,93.62,93.69,93.56,93.67,31100.0,78.4068,78.4654,78.3565,78.4486,31100.0
2015-05-28 10:40:00,93.67,93.68,93.52,93.55,20500.0,78.4486,78.457,78.323,78.3481,20500.0
2015-05-28 10:45:00,93.55,93.56,93.51,93.52,18200.0,78.3481,78.3565,78.3146,78.323,18200.0
2015-05-28 10:50:00,93.53,93.55,93.51,93.53,15100.0,78.3314,78.3481,78.3146,78.3314,15100.0
2015-05-28 10:55:00,93.53,93.56,93.52,93.56,15200.0,78.3314,78.3565,78.323,78.3565,15200.0
2015-05-28 11:00:00,93.57,93.6,93.47,93.47,44600.0,78.3649,78.39,78.2811,78.2811,44600.0
2015-05-28 11:05:00,93.47,93.51,93.47,93.5,16800.0,78.2811,78.3146,78.2811,78.3063,16800.0
2015-05-28 11:10:00,93.48,93.49,93.37,93.47,26300.0,78.2895,78.2979,78.1974,78.2811,26300.0
2015-05-28 11:15:00,93.48,93.55,93.41,93.43,23000.0,78.2895,78.3481,78.2309,78.2476,23000.0
2015-05-28 11:20:00,93.43,93.43,93.34,93.34,12400.0,78.2476,78.2476,78.1723,78.1723,12400.0
2015-05-28 11:25:00,93.33,93.35,93.23,93.29,32900.0,78.1639,78.1806,78.0801,78.1304,32900.0
2015-05-28 11:30:00,93.29,93.51,93.28,93.51,29500.0,78.1304,78.3146,78.122,78.3146,29500.0
2015-05-28 11:35:00,93.51,93.53,93.32,93.32,15900.0,78.3146,78.3314,78.1555,78.1555,15900.0
2015-05-28 11:40:00,93.32,93.33,93.24,93.28,25000.0,78.1555,78.1639,78.0885,78.122,25000.0
2015-05-28 11:45:00,93.28,93.38,93.14,93.18,28200.0,78.122,78.2058,78.0048,78.0383,28200.0
2015-05-28 11:50:00,93.17,93.23,93.08,93.23,25300.0,78.0299,78.0801,77.9545,78.0801,25300.0
2015-05-28 11:55:00,93.24,93.27,93.19,93.25,21100.0,78.0885,78.1136,78.0466,78.0969,21100.0
2015-05-28 12:00:00,93.26,93.39,93.22,93.38,20200.0,78.1053,78.2141,78.0718,78.2058,20200.0
2015-05-28 12:05:00,93.39,93.5,93.35,93.48,17700.0,78.2141,78.3063,78.1806,78.2895,17700.0
2015-05-28 12:10:00,93.47,93.5,93.37,93.47,11500.0,78.2811,78.3063,78.1974,78.2811,11500.0
2015-05-28 12:15:00,93.48,93.53,93.41,93.5,33800.0,78.2895,78.3314,78.2309,78.3063,33800.0
2015-05-28 12:20:00,93.5,93.6,93.46,93.59,19200.0,78.3063,78.39,78.2728,78.3816,19200.0
2015-05-28 12:25:00,93.6,93.61,93.57,93.6,32000.0,78.39,78.3984,78.3649,78.39,32000.0
2015-05-28 12:30:00,93.59,93.59,93.32,93.38,21600.0,78.3816,78.3816,78.1555,78.2058,21600.0
2015-05-28 12:35:00,93.39,93.42,93.33,93.34,12900.0,78.2141,78.2393,78.1639,78.1723,12900.0
2015-05-28 12:40:00,93.31,93.42,93.3,93.42,19200.0,78.1471,78.2393,78.1388,78.2393,19200.0
2015-05-28 12:45:00,93.42,93.47,93.37,93.47,19400.0,78.2393,78.2811,78.1974,78.2811,19400.0
2015-05-28 12:50:00,93.48,93.57,93.48,93.57,11700.0,78.2895,78.3649,78.2895,78.3649,11700.0
2015-05-28 12:55:00,93.58,93.59,93.35,93.36,24700.0,78.3733,78.3816,78.1806,78.189,24700.0
2015-05-28 13:00:00,93.36,93.48,93.35,93.4,24600.0,78.189,78.2895,78.1806,78.2225,24600.0
2015-05-28 13:05:00,93.4,93.5,93.38,93.4,22500.0,78.2225,78.3063,78.2058,78.2225,22500.0
2015-05-28 13:10:00,93.4,93.42,93.22,93.29,74000.0,78.2225,78.2393,78.0718,78.1304,74000.0
2015-05-28 13:15:00,93.3,93.44,93.28,93.44,58700.0,78.1388,78.256,78.122,78.256,58700.0
2015-05-28 13:20:00,93.44,93.59,93.43,93.59,16800.0,78.256,78.3816,78.2476,78.3816,16800.0
2015-05-28 13:25:00,93.59,93.59,93.43,93.45,38400.0,78.3816,78.3816,78.2476,78.2644,38400.0
2015-05-28 13:30:00,93.44,93.51,93.4,93.5,19500.0,78.256,78.3146,78.2225,78.3063,19500.0
2015-05-28 13:35:00,93.48,93.61,93.48,93.6,49000.0,78.2895,78.3984,78.2895,78.39,49000.0
2015-05-28 13:40:00,93.62,93.72,93.62,93.71,11100.0,78.4068,78.4905,78.4068,78.4821,11100.0
2015-05-28 13:45:00,93.73,93.74,93.56,93.56,14500.0,78.4989,78.5073,78.3565,78.3565,14500.0
2015-05-28 13:50:00,93.55,93.67,93.46,93.66,15100.0,78.3481,78.4486,78.2728,78.4403,15100.0
2015-05-28 13:55:00,93.67,93.71,93.67,93.69,14700.0,78.4486,78.4821,78.4486,78.4654,14700.0
2015-05-28 14:00:00,93.69,93.69,93.53,93.58,20200.0,78.4654,78.4654,78.3314,78.3733,20200.0
2015-05-28 14:05:00,93.58,93.65,93.57,93.61,9500.0,78.3733,78.4319,78.3649,78.3984,9500.0
2015-05-28 14:10:00,93.61,93.71,93.61,93.71,12100.0,78.3984,78.4821,78.3984,78.4821,12100.0
2015-05-28 14:15:00,93.7,93.72,93.56,93.7,17000.0,78.4738,78.4905,78.3565,78.4738,17000.0
2015-05-28 14:20:00,93.71,93.8,93.71,93.77,13400.0,78.4821,78.5575,78.4821,78.5324,13400.0
2015-05-28 14:25:00,93.77,93.83,93.76,93.79,14800.0,78.5324,78.5826,78.524,78.5491,14800.0
2015-05-28 14:30:00,93.8,93.88,93.77,93.78,23500.0,78.5575,78.6245,78.5324,78.5408,23500.0
2015-05-28 14:35:00,93.77,93.78,93.69,93.73,26500.0,78.5324,78.5408,78.4654,78.4989,26500.0
2015-05-28 14:40:00,93.72,93.84,93.72,93.84,12900.0,78.4905,78.591,78.4905,78.591,12900.0
2015-05-28 14:45:00,93.85,93.88,93.75,93.87,25100.0,78.5994,78.6245,78.5156,78.6161,25100.0
2015-05-28 14:50:00,93.87,93.92,93.79,93.88,18800.0,78.6161,78.658,78.5491,78.6245,18800.0
2015-05-28 14:55:00,93.88,93.89,93.77,93.87,24200.0,78.6245,78.6329,78.5324,78.6161,24200.0
2015-05-28 15:00:00,93.87,93.92,93.79,93.9,28600.0,78.6161,78.658,78.5491,78.6413,28600.0
2015-05-28 15:05:00,93.9,93.9,93.73,93.75,40500.0,78.6413,78.6413,78.4989,78.5156,40500.0
2015-05-28 15:10:00,93.76,93.84,93.75,93.81,21300.0,78.524,78.591,78.5156,78.5659,21300.0
2015-05-28 15:15:00,93.81,93.85,93.78,93.81,46600.0,78.5659,78.5994,78.5408,78.5659,46600.0
2015-05-28 15:20:00,93.8,93.81,93.7,93.71,21100.0,78.5575,78.5659,78.4738,78.4821,21100.0
2015-05-28 15:25:00,93.7,93.7,93.55,93.55,50000.0,78.4738,78.4738,78.3481,78.3481,50000.0
2015-05-28 15:30:00,93.57,93.59,93.46,93.5,68900.0,78.3649,78.3816,78.2728,78.3063,68900.0
2015-05-28 15:35:00,93.51,93.58,93.49,93.49,52000.0,78.3146,78.3733,78.2979,78.2979,52000.0
2015-05-28 15:40:00,93.49,93.51,93.39,93.43,54600.0,78.2979,78.3146,78.2141,78.2476,54600.0
2015-05-28 15:45:00,93.42,93.53,93.4,93.43,100000.0,78.2393,78.3314,78.2225,78.2476,100000.0
2015-05-28 15:50:00,93.43,93.51,93.42,93.46,122800.0,78.2476,78.3146,78.2393,78.2728,122800.0
2015-05-28 15:55:00,93.45,93.54,93.44,93.51,161300.0,78.2644,78.3398,78.256,78.3146,161300.0
2015-05-29 09:30:00,93.42,93.42,93.11,93.35,65200.0,78.2393,78.2393,77.9796,78.1806,65200.0
2015-05-29 09:35:00,93.3,93.49,93.15,93.49,36400.0,78.1388,78.2979,78.0131,78.2979,36400.0
2015-05-29 09:40:00,93.49,93.53,93.31,93.38,59700.0,78.2979,78.3314,78.1471,78.2058,59700.0
2015-05-29 09:45:00,93.38,93.58,93.36,93.54,70700.0,78.2058,78.3733,78.189,78.3398,70700.0
2015-05-29 09:50:00,93.53,93.73,93.51,93.7,245400.0,78.3314,78.4989,78.3146,78.4738,245400.0
2015-05-29 09:55:00,93.71,93.83,93.7,93.76,89000.0,78.4821,78.5826,78.4738,78.524,89000.0
2015-05-29 10:00:00,93.76,93.88,93.65,93.68,86000.0,78.524,78.6245,78.4319,78.457,86000.0
2015-05-29 10:05:00,93.69,93.71,93.6,93.64,77000.0,78.4654,78.4821,78.39,78.4235,77000.0
2015-05-29 10:10:00,93.65,93.69,93.53,93.69,92200.0,78.4319,78.4654,78.3314,78.4654,92200.0
2015-05-29 10:15:00,93.7,93.81,93.65,93.65,38200.0,78.4738,78.5659,78.4319,78.4319,38200.0
2015-05-29 10:20:00,93.65,94.02,93.64,93.99,59700.0,78.4319,78.7418,78.4235,78.7166,59700.0
2015-05-29 10:25:00,94.01,94.01,93.86,93.89,40100.0,78.7334,78.7334,78.6078,78.6329,40100.0
2015-05-29 10:30:00,93.87,93.89,93.76,93.85,25100.0,78.6161,78.6329,78.524,78.5994,25100.0
2015-05-29 10:35:00,93.85,93.85,93.69,93.73,144500.0,78.5994,78.5994,78.4654,78.4989,144500.0
2015-05-29 10:40:00,93.73,93.78,93.59,93.64,49300.0,78.4989,78.5408,78.3816,78.4235,49300.0
2015-05-29 10:45:00,93.63,93.74,93.49,93.52,44900.0,78.4151,78.5073,78.2979,78.323,44900.0
2015-05-29 10:50:00,93.52,93.52,93.39,93.5,43600.0,78.323,78.323,78.2141,78.3063,43600.0
2015-05-29 10:55:00,93.49,93.57,93.34,93.57,56100.0,78.2979,78.3649,78.1723,78.3649,56100.0
2015-05-29 11:00:00,93.56,93.62,93.56,93.61,55300.0,78.3565,78.4068,78.3565,78.3984,55300.0
2015-05-29 11:05:00,93.62,93.72,93.58,93.67,93100.0,78.4068,78.4905,78.3733,78.4486,93100.0
2015-05-29 11:10:00,93.68,93.71,93.57,93.61,93000.0,78.457,78.4821,78.3649,78.3984,93000.0
2015-05-29 11:15:00,93.62,93.8,93.61,93.7,43700.0,78.4068,78.5575,78.3984,78.4738,43700.0
2015-05-29 11:20:00,93.7,93.77,93.65,93.74,28900.0,78.4738,78.5324,78.4319,78.5073,28900.0
2015-05-29 11:25:00,93.75,93.75,93.63,93.66,30400.0,78.5156,78.5156,78.4151,78.4403,30400.0
2015-05-29 11:30:00,93.68,93.7,93.64,93.69,45500.0,78.457,78.4738,78.4235,78.4654,45500.0
2015-05-29 11:35:00,93.69,93.71,93.57,93.7,34400.0,78.4654,78.4821,78.3649,78.4738,34400.0
2015-05-29 11:40:00,93.7,93.78,93.68,93.72,43500.0,78.4738,78.5408,78.457,78.4905,43500.0
2015-05-29 11:45:00,93.72,93.82,93.65,93.66,22200.0,78.4905,78.5743,78.4319,78.4403,22200.0
2015-05-29 11:50:00,93.65,93.72,93.64,93.69,33900.0,78.4319,78.4905,78.4235,78.4654,33900.0
2015-05-29 11:55:00,93.69,93.72,93.64,93.67,32700.0,78.4654,78.4905,78.4235,78.4486,32700.0
2015-05-29 12:00:00,93.67,93.68,93.62,93.64,29400.0,78.4486,78.457,78.4068,78.4235,29400.0
2015-05-29 12:05:00,93.64,93.65,93.57,93.61,38100.0,78.4235,78.4319,78.3649,78.3984,38100.0
2015-05-29 12:10:00,93.62,93.7,93.61,93.7,19000.0,78.4068,78.4738,78.3984,78.4738,19000.0
2015-05-29 12:15:00,93.7,93.74,93.57,93.68,17200.0,78.4738,78.5073,78.3649,78.457,17200.0
2015-05-29 12:20:00,93.67,93.75,93.67,93.74,16300.0,78.4486,78.5156,78.4486,78.5073,16300.0
2015-05-29 12:25:00,93.74,93.83,93.73,93.79,10600.0,78.5073,78.5826,78.4989,78.5491,10600.0
2015-05-29 12:30:00,93.79,93.87,93.78,93.79,18100.0,78.5491,78.6161,78.5408,78.5491,18100.0
2015-05-29 12:35:00,93.78,93.79,93.72,93.74,239500.0,78.5408,78.5491,78.4905,78.5073,239500.0
2015-05-29 12:40:00,93.75,93.85,93.75,93.79,42900.0,78.5156,78.5994,78.5156,78.5491,42900.0
2015-05-29 12:45:00,93.79,93.86,93.72,93.75,32500.0,78.5491,78.6078,78.4905,78.5156,32500.0
2015-05-29 12:50:00,93.73,93.77,93.66,93.7,14300.0,78.4989,78.5324,78.4403,78.4738,14300.0
2015-05-29 12:55:00,93.69,93.75,93.69,93.7,8700.0,78.4654,78.5156,78.4654,78.4738,8700.0
2015-05-29 13:00:00,93.71,93.79,93.69,93.77,22300.0,78.4821,78.5491,78.4654,78.5324,22300.0
2015-05-29 13:05:00,93.77,93.78,93.71,93.77,14700.0,78.5324,78.5408,78.4821,78.5324,14700.0
2015-05-29 13:10:00,93.77,93.77,93.56,93.64,22300.0,78.5324,78.5324,78.3565,78.4235,22300.0
2015-05-29 13:15:00,93.63,93.75,93.6,93.72,33900.0,78.4151,78.5156,78.39,78.4905,33900.0
2015-05-29 13:20:00,93.73,93.8,93.73,93.76,9000.0,78.4989,78.5575,78.4989,78.524,9000.0
2015-05-29 13:25:00,93.76,93.77,93.69,93.74,31900.0,78.524,78.5324,78.4654,78.5073,31900.0
2015-05-29 13:30:00,93.75,93.8,93.74,93.77,42000.0,78.5156,78.5575,78.5073,78.5324,42000.0
2015-05-29 13:35:00,93.78,93.8,93.75,93.76,39500.0,78.5408,78.5575,78.5156,78.524,39500.0
2015-05-29 13:40:00,93.76,93.82,93.76,93.79,46000.0,78.524,78.5743,78.524,78.5491,46000.0
2015-05-29 13:45:00,93.79,93.92,93.78,93.91,38800.0,78.5491,78.658,78.5408,78.6496,38800.0
2015-05-29 13:50:00,93.9,93.91,93.78,93.78,15600.0,78.6413,78.6496,78.5408,78.5408,15600.0
2015-05-29 13:55:00,93.78,93.86,93.77,93.83,40700.0,78.5408,78.6078,78.5324,78.5826,40700.0
2015-05-29 14:00:00,93.82,93.86,93.8,93.83,37200.0,78.5743,78.6078,78.5575,78.5826,37200.0
2015-05-29 14:05:00,93.82,93.85,93.76,93.77,17100.0,78.5743,78.5994,78.524,78.5324,17100.0
2015-05-29 14:10:00,93.76,93.96,93.76,93.93,46100.0,78.524,78.6915,78.524,78.6664,46100.0
2015-05-29 14:15:00,93.93,94.0,93.91,93.95,131300.0,78.6664,78.725,78.6496,78.6831,131300.0
2015-05-29 14:20:00,93.96,93.97,93.86,93.9,53800.0,78.6915,78.6999,78.6078,78.6413,53800.0
2015-05-29 14:25:00,93.89,94.04,93.89,93.98,56200.0,78.6329,78.7585,78.6329,78.7083,56200.0
2015-05-29 14:30:00,93.98,94.01,93.9,93.97,67000.0,78.7083,78.7334,78.6413,78.6999,67000.0
2015-05-29 14:35:00,93.97,94.11,93.96,93.97,119600.0,78.6999,78.8171,78.6915,78.6999,119600.0
2015-05-29 14:40:00,93.98,94.02,93.94,94.02,55300.0,78.7083,78.7418,78.6748,78.7418,55300.0
2015-05-29 14:45:00,94.01,94.01,93.76,93.85,153700.0,78.7334,78.7334,78.524,78.5994,153700.0
2015-05-29 14:50:00,93.83,94.0,93.83,93.97,37400.0,78.5826,78.725,78.5826,78.6999,37400.0
2015-05-29 14:55:00,93.98,94.0,93.93,93.94,34300.0,78.7083,78.725,78.6664,78.6748,34300.0
2015-05-29 15:00:00,93.94,93.95,93.84,93.86,33800.0,78.6748,78.6831,78.591,78.6078,33800.0
2015-05-29 15:05:00,93.85,94.0,93.82,93.99,32300.0,78.5994,78.725,78.5743,78.7166,32300.0
2015-05-29 15:10:00,93.98,94.03,93.93,93.93,37800.0,78.7083,78.7501,78.6664,78.6664,37800.0
2015-05-29 15:15:00,93.93,93.98,93.9,93.95,44500.0,78.6664,78.7083,78.6413,78.6831,44500.0
2015-05-29 15:20:00,93.95,93.96,93.87,93.92,40400.0,78.6831,78.6915,78.6161,78.658,40400.0
2015-05-29 15:25:00,93.92,93.96,93.85,93.86,44300.0,78.658,78.6915,78.5994,78.6078,44300.0
2015-05-29 15:30:00,93.86,93.93,93.84,93.84,49600.0,78.6078,78.6664,78.591,78.591,49600.0
2015-05-29 15:35:00,93.84,93.86,93.76,93.78,50800.0,78.591,78.6078,78.524,78.5408,50800.0
2015-05-29 15:40:00,93.79,93.91,93.78,93.83,54800.0,78.5491,78.6496,78.5408,78.5826,54800.0
2015-05-29 15:45:00,93.84,93.93,93.84,93.85,73500.0,78.591,78.6664,78.591,78.5994,73500.0
2015-05-29 15:50:00,93.85,93.85,93.75,93.78,136400.0,78.5994,78.5994,78.5156,78.5408,136400.0
2015-05-29 15:55:00,93.78,93.79,93.67,93.67,225100.0,78.5408,78.5491,78.4486,78.4486,225100.0
2015-06-01 09:30:00,93.82,93.82,93.49,93.49,71846.0,78.5743,78.5743,78.2979,78.2979,71846.0
2015-06-01 09:35:00,93.46,93.7,93.44,93.59,77846.0,78.2728,78.4738,78.256,78.3816,77846.0
2015-06-01 09:40:00,93.57,93.78,93.47,93.73,35445.0,78.3649,78.5408,78.2811,78.4989,35445.0
2015-06-01 09:45:00,93.74,93.75,93.49,93.59,23363.0,78.5073,78.5156,78.2979,78.3816,23363.0
2015-06-01 09:50:00,93.58,93.59,93.5,93.59,17349.0,78.3733,78.3816,78.3063,78.3816,17349.0
2015-06-01 09:55:00,93.6,93.71,93.54,93.7,28608.0,78.39,78.4821,78.3398,78.4738,28608.0
2015-06-01 10:00:00,93.7,93.84,93.66,93.74,41929.0,78.4738,78.591,78.4403,78.5073,41929.0
2015-06-01 10:05:00,93.71,93.74,93.57,93.66,24786.0,78.4821,78.5073,78.3649,78.4403,24786.0
2015-06-01 10:10:00,93.66,93.66,93.3,93.4,30808.0,78.4403,78.4403,78.1388,78.2225,30808.0
2015-06-01 10:15:00,93.4,93.43,93.1,93.11,55326.0,78.2225,78.2476,77.9713,77.9796,55326.0
2015-06-01 10:20:00,93.11,93.27,93.1,93.24,26867.0,77.9796,78.1136,77.9713,78.0885,26867.0
2015-06-01 10:25:00,93.23,93.24,93.14,93.14,26616.0,78.0801,78.0885,78.0048,78.0048,26616.0
2015-06-01 10:30:00,93.15,93.15,92.93,93.05,44900.0,78.0131,78.0131,77.8289,77.9294,44900.0
2015-06-01 10:35:00,93.05,93.1,92.96,93.06,19290.0,77.9294,77.9713,77.854,77.9378,19290.0
2015-06-01 10:40:00,93.05,93.05,92.92,92.98,19582.0,77.9294,77.9294,77.8205,77.8708,19582.0
2015-06-01 10:45:00,92.97,93.07,92.89,93.05,17723.0,77.8624,77.9461,77.7954,77.9294,17723.0
2015-06-01 10:50:00,93.03,93.03,92.87,92.87,15088.0,77.9126,77.9126,77.7786,77.7786,15088.0
2015-06-01 10:55:00,92.87,93.05,92.84,93.02,27266.0,77.7786,77.9294,77.7535,77.9043,27266.0
2015-06-01 11:00:00,93.03,93.18,93.03,93.18,23905.0,77.9126,78.0383,77.9126,78.0383,23905.0
2015-06-01 11:05:00,93.17,93.19,93.09,93.09,16294.0,78.0299,78.0466,77.9629,77.9629,16294.0
2015-06-01 11:10:00,93.1,93.1,92.96,92.96,30089.0,77.9713,77.9713,77.854,77.854,30089.0
2015-06-01 11:15:00,92.99,92.99,92.74,92.78,44414.0,77.8791,77.8791,77.6698,77.7033,44414.0
2015-06-01 11:20:00,92.77,92.81,92.76,92.78,43368.0,77.6949,77.7284,77.6865,77.7033,43368.0
2015-06-01 11:25:00,92.77,92.8,92.65,92.7,25308.0,77.6949,77.72,77.5944,77.6363,25308.0
2015-06-01 11:30:00,92.69,92.74,92.68,92.7,22966.0,77.6279,77.6698,77.6195,77.6363,22966.0
2015-06-01 11:35:00,92.71,92.73,92.66,92.71,20752.0,77.6446,77.6614,77.6028,77.6446,20752.0
2015-06-01 11:40:00,92.7,92.71,92.66,92.7,24061.0,77.6363,77.6446,77.6028,77.6363,24061.0
2015-06-01 11:45:00,92.69,92.71,92.6,92.63,29787.0,77.6279,77.6446,77.5525,77.5776,29787.0
2015-06-01 11:50:00,92.64,92.72,92.6,92.69,23395.0,77.586,77.653,77.5525,77.6279,23395.0
2015-06-01 11:55:00,92.68,92.68,92.58,92.61,12820.0,77.6195,77.6195,77.5358,77.5609,12820.0
2015-06-01 12:00:00,92.61,92.65,92.6,92.63,25306.0,77.5609,77.5944,77.5525,77.5776,25306.0
2015-06-01 12:05:00,92.63,92.67,92.63,92.67,22354.0,77.5776,77.6111,77.5776,77.6111,22354.0
2015-06-01 12:10:00,92.65,92.67,92.58,92.59,18349.0,77.5944,77.6111,77.5358,77.5441,18349.0
2015-06-01 12:15:00,92.6,92.83,92.59,92.83,30303.0,77.5525,77.7451,77.5441,77.7451,30303.0
2015-06-01 12:20:00,92.85,92.87,92.81,92.83,18849.0,77.7619,77.7786,77.7284,77.7451,18849.0
2015-06-01 12:25:00,92.84,92.96,92.83,92.95,20291.0,77.7535,77.854,77.7451,77.8456,20291.0
2015-06-01 12:30:00,92.95,92.98,92.88,92.88,22483.0,77.8456,77.8708,77.787,77.787,22483.0
2015-06-01 12:35:00,92.88,92.91,92.88,92.89,8093.0,77.787,77.8121,77.787,77.7954,8093.0
2015-06-01 12:40:00,92.9,92.98,92.89,92.98,35672.0,77.8038,77.8708,77.7954,77.8708,35672.0
2015-06-01 12:45:00,92.98,93.02,92.96,92.96,16170.0,77.8708,77.9043,77.854,77.854,16170.0
2015-06-01 12:50:00,92.97,93.02,92.96,93.0,29462.0,77.8624,77.9043,77.854,77.8875,29462.0
2015-06-01 12:55:00,93.0,93.15,92.99,93.14,35265.0,77.8875,78.0131,77.8791,78.0048,35265.0
2015-06-01 13:00:00,93.14,93.21,93.14,93.2,15166.0,78.0048,78.0634,78.0048,78.055,15166.0
2015-06-01 13:05:00,93.2,93.23,93.18,93.19,16136.0,78.055,78.0801,78.0383,78.0466,16136.0
2015-06-01 13:10:00,93.18,93.24,93.15,93.17,21216.0,78.0383,78.0885,78.0131,78.0299,21216.0
2015-06-01 13:15:00,93.17,93.23,93.16,93.16,27883.0,78.0299,78.0801,78.0215,78.0215,27883.0
2015-06-01 13:20:00,93.16,93.26,93.16,93.25,16703.0,78.0215,78.1053,78.0215,78.0969,16703.0
2015-06-01 13:25:00,93.26,93.27,93.16,93.17,10791.0,78.1053,78.1136,78.0215,78.0299,10791.0
2015-06-01 13:30:00,93.18,93.2,93.1,93.1,13695.0,78.0383,78.055,77.9713,77.9713,13695.0
2015-06-01 13:35:00,93.08,93.12,93.06,93.06,9748.0,77.9545,77.988,77.9378,77.9378,9748.0
2015-06-01 13:40:00,93.07,93.08,93.02,93.03,13747.0,77.9461,77.9545,77.9043,77.9126,13747.0
2015-06-01 13:45:00,93.03,93.05,92.98,93.01,17088.0,77.9126,77.9294,77.8708,77.8959,17088.0
2015-06-01 13:50:00,93.01,93.01,92.9,92.91,15829.0,77.8959,77.8959,77.8038,77.8121,15829.0
2015-06-01 13:55:00,92.91,92.91,92.84,92.85,19353.0,77.8121,77.8121,77.7535,77.7619,19353.0
2015-06-01 14:00:00,92.86,92.89,92.81,92.81,28101.0,77.7703,77.7954,77.7284,77.7284,28101.0
2015-06-01 14:05:00,92.81,92.83,92.79,92.8,15000.0,77.7284,77.7451,77.7116,77.72,15000.0
2015-06-01 14:10:00,92.79,92.87,92.78,92.87,18535.0,77.7116,77.7786,77.7033,77.7786,18535.0
2015-06-01 14:15:00,92.87,92.97,92.87,92.97,19719.0,77.7786,77.8624,77.7786,77.8624,19719.0
2015-06-01 14:20:00,92.97,92.98,92.92,92.96,25181.0,77.8624,77.8708,77.8205,77.854,25181.0
2015-06-01 14:25:00,92.96,92.98,92.94,92.95,16690.0,77.854,77.8708,77.8373,77.8456,16690.0
2015-06-01 14:30:00,92.95,92.99,92.92,92.93,18760.0,77.8456,77.8791,77.8205,77.8289,18760.0
2015-06-01 14:35:00,92.92,92.94,92.81,92.84,17689.0,77.8205,77.8373,77.7284,77.7535,17689.0
2015-06-01 14:40:00,92.83,92.95,92.82,92.93,22219.0,77.7451,77.8456,77.7368,77.8289,22219.0
2015-06-01 14:45:00,92.93,92.97,92.84,92.85,19441.0,77.8289,77.8624,77.7535,77.7619,19441.0
2015-06-01 14:50:00,92.85,92.87,92.82,92.86,20393.0,77.7619,77.7786,77.7368,77.7703,20393.0
2015-06-01 14:55:00,92.85,92.9,92.83,92.89,24211.0,77.7619,77.8038,77.7451,77.7954,24211.0
2015-06-01 15:00:00,92.89,92.96,92.88,92.9,25875.0,77.7954,77.854,77.787,77.8038,25875.0
2015-06-01 15:05:00,92.9,92.95,92.89,92.93,31728.0,77.8038,77.8456,77.7954,77.8289,31728.0
2015-06-01 15:10:00,92.93,92.94,92.87,92.87,33129.0,77.8289,77.8373,77.7786,77.7786,33129.0
2015-06-01 15:15:00,92.88,92.9,92.8,92.8,34764.0,77.787,77.8038,77.72,77.72,34764.0
2015-06-01 15:20:00,92.8,92.86,92.79,92.83,36927.0,77.72,77.7703,77.7116,77.7451,36927.0
2015-06-01 15:25:00,92.84,92.85,92.78,92.79,38420.0,77.7535,77.7619,77.7033,77.7116,38420.0
2015-06-01 15:30:00,92.78,92.8,92.74,92.75,61665.0,77.7033,77.72,77.6698,77.6781,61665.0
2015-06-01 15:35:00,92.75,92.8,92.74,92.76,70480.0,77.6781,77.72,77.6698,77.6865,70480.0
2015-06-01 15:40:00,92.76,92.79,92.71,92.76,86145.0,77.6865,77.7116,77.6446,77.6865,86145.0
2015-06-01 15:45:00,92.76,92.76,92.63,92.7,112537.0,77.6865,77.6865,77.5776,77.6363,112537.0
2015-06-01 15:50:00,92.7,92.71,92.62,92.64,122838.0,77.6363,77.6446,77.5693,77.586,122838.0
2015-06-01 15:55:00,92.64,92.7,92.6,92.68,177010.0,77.586,77.6363,77.5525,77.6195,177010.0
2015-06-02 09:30:00,92.73,92.86,92.34,92.49,49999.0,77.6614,77.7703,77.3348,77.4604,49999.0
2015-06-02 09:35:00,92.51,92.82,92.51,92.71,20095.0,77.4771,77.7368,77.4771,77.6446,20095.0
2015-06-02 09:40:00,92.7,92.8,92.5,92.8,19957.0,77.6363,77.72,77.4688,77.72,19957.0
2015-06-02 09:45:00,92.76,92.8,92.7,92.7,15102.0,77.6865,77.72,77.6363,77.6363,15102.0
2015-06-02 09:50:00,92.69,92.72,92.62,92.69,16408.0,77.6279,77.653,77.5693,77.6279,16408.0
2015-06-02 09:55:00,92.71,92.8,92.71,92.77,11302.0,77.6446,77.72,77.6446,77.6949,11302.0
2015-06-02 10:00:00,92.75,92.98,92.71,92.96,22716.0,77.6781,77.8708,77.6446,77.854,22716.0
2015-06-02 10:05:00,92.96,93.15,92.96,93.08,37461.0,77.854,78.0131,77.854,77.9545,37461.0
2015-06-02 10:10:00,93.08,93.17,93.04,93.06,33350.0,77.9545,78.0299,77.921,77.9378,33350.0
2015-06-02 10:15:00,93.07,93.09,92.99,93.04,16109.0,77.9461,77.9629,77.8791,77.921,16109.0
2015-06-02 10:20:00,93.03,93.07,92.98,93.02,22463.0,77.9126,77.9461,77.8708,77.9043,22463.0
2015-06-02 10:25:00,93.03,93.24,93.02,93.12,56813.0,77.9126,78.0885,77.9043,77.988,56813.0
2015-06-02 10:30:00,93.12,93.12,93.0,93.01,14209.0,77.988,77.988,77.8875,77.8959,14209.0
2015-06-02 10:35:00,93.02,93.09,92.97,92.97,19280.0,77.9043,77.9629,77.8624,77.8624,19280.0
2015-06-02 10:40:00,92.97,92.97,92.9,92.92,15198.0,77.8624,77.8624,77.8038,77.8205,15198.0
2015-06-02 10:45:00,92.93,93.01,92.93,92.94,14181.0,77.8289,77.8959,77.8289,77.8373,14181.0
2015-06-02 10:50:00,92.94,92.94,92.8,92.8,46271.0,77.8373,77.8373,77.72,77.72,46271.0
2015-06-02 10:55:00,92.79,92.81,92.74,92.74,14852.0,77.7116,77.7284,77.6698,77.6698,14852.0
2015-06-02 11:00:00,92.72,92.83,92.69,92.81,22173.0,77.653,77.7451,77.6279,77.7284,22173.0
2015-06-02 11:05:00,92.81,92.91,92.73,92.87,25574.0,77.7284,77.8121,77.6614,77.7786,25574.0
2015-06-02 11:10:00,92.87,92.97,92.86,92.94,21886.0,77.7786,77.8624,77.7703,77.8373,21886.0
2015-06-02 11:15:00,92.93,92.94,92.84,92.84,15297.0,77.8289,77.8373,77.7535,77.7535,15297.0
2015-06-02 11:20:00,92.85,92.87,92.82,92.84,8985.0,77.7619,77.7786,77.7368,77.7535,8985.0
2015-06-02 11:25:00,92.84,92.85,92.75,92.75,11850.0,77.7535,77.7619,77.6781,77.6781,11850.0
2015-06-02 11:30:00,92.76,92.86,92.75,92.83,8565.0,77.6865,77.7703,77.6781,77.7451,8565.0
2015-06-02 11:35:00,92.83,92.84,92.79,92.81,9915.0,77.7451,77.7535,77.7116,77.7284,9915.0
2015-06-02 11:40:00,92.83,92.86,92.82,92.83,16786.0,77.7451,77.7703,77.7368,77.7451,16786.0
2015-06-02 11:45:00,92.83,92.83,92.71,92.75,16608.0,77.7451,77.7451,77.6446,77.6781,16608.0
2015-06-02 11:50:00,92.75,92.75,92.71,92.73,11970.0,77.6781,77.6781,77.6446,77.6614,11970.0
2015-06-02 11:55:00,92.73,92.75,92.67,92.68,14505.0,77.6614,77.6781,77.6111,77.6195,14505.0
2015-06-02 12:00:00,92.67,92.78,92.6,92.78,24808.0,77.6111,77.7033,77.5525,77.7033,24808.0
2015-06-02 12:05:00,92.79,92.89,92.76,92.82,20964.0,77.7116,77.7954,77.6865,77.7368,20964.0
2015-06-02 12:10:00,92.83,92.85,92.75,92.75,6700.0,77.7451,77.7619,77.6781,77.6781,6700.0
2015-06-02 12:15:00,92.75,92.79,92.74,92.77,11026.0,77.6781,77.7116,77.6698,77.6949,11026.0
2015-06-02 12:20:00,92.77,92.87,92.77,92.87,7835.0,77.6949,77.7786,77.6949,77.7786,7835.0
2015-06-02 12:25:00,92.89,92.92,92.87,92.9,10888.0,77.7954,77.8205,77.7786,77.8038,10888.0
2015-06-02 12:30:00,92.9,92.93,92.89,92.93,12978.0,77.8038,77.8289,77.7954,77.8289,12978.0
2015-06-02 12:35:00,92.92,92.97,92.9,92.96,15032.0,77.8205,77.8624,77.8038,77.854,15032.0
2015-06-02 12:40:00,92.95,93.05,92.92,93.04,91120.0,77.8456,77.9294,77.8205,77.921,91120.0
2015-06-02 12:45:00,93.02,93.05,92.85,92.89,99289.0,77.9043,77.9294,77.7619,77.7954,99289.0
2015-06-02 12:50:00,92.9,92.96,92.86,92.86,19813.0,77.8038,77.854,77.7703,77.7703,19813.0
2015-06-02 12:55:00,92.88,92.89,92.83,92.85,16905.0,77.787,77.7954,77.7451,77.7619,16905.0
2015-06-02 13:00:00,92.86,92.89,92.81,92.82,15809.0,77.7703,77.7954,77.7284,77.7368,15809.0
2015-06-02 13:05:00,92.81,92.89,92.81,92.88,16397.0,77.7284,77.7954,77.7284,77.787,16397.0
2015-06-02 13:10:00,92.86,92.91,92.84,92.9,12383.0,77.7703,77.8121,77.7535,77.8038,12383.0
2015-06-02 13:15:00,92.89,93.01,92.88,92.99,23036.0,77.7954,77.8959,77.787,77.8791,23036.0
2015-06-02 13:20:00,92.98,93.0,92.89,92.9,18898.0,77.8708,77.8875,77.7954,77.8038,18898.0
2015-06-02 13:25:00,92.89,92.9,92.86,92.87,11090.0,77.7954,77.8038,77.7703,77.7786,11090.0
2015-06-02 13:30:00,92.88,92.92,92.79,92.79,13560.0,77.787,77.8205,77.7116,77.7116,13560.0
2015-06-02 13:35:00,92.79,92.84,92.78,92.83,31454.0,77.7116,77.7535,77.7033,77.7451,31454.0
2015-06-02 13:40:00,92.82,92.86,92.8,92.81,32180.0,77.7368,77.7703,77.72,77.7284,32180.0
2015-06-02 13:45:00,92.82,92.91,92.82,92.9,16281.0,77.7368,77.8121,77.7368,77.8038,16281.0
2015-06-02 13:50:00,92.9,92.97,92.87,92.96,10974.0,77.8038,77.8624,77.7786,77.854,10974.0
2015-06-02 13:55:00,92.96,92.98,92.91,92.91,14441.0,77.854,77.8708,77.8121,77.8121,14441.0
2015-06-02 14:00:00,92.9,92.91,92.77,92.81,21356.0,77.8038,77.8121,77.6949,77.7284,21356.0
2015-06-02 14:05:00,92.81,92.83,92.79,92.79,14946.0,77.7284,77.7451,77.7116,77.7116,14946.0
2015-06-02 14:10:00,92.78,92.78,92.69,92.69,21758.0,77.7033,77.7033,77.6279,77.6279,21758.0
2015-06-02 14:15:00,92.69,92.7,92.63,92.65,16953.0,77.6279,77.6363,77.5776,77.5944,16953.0
2015-06-02 14:20:00,92.66,92.79,92.66,92.73,18983.0,77.6028,77.7116,77.6028,77.6614,18983.0
2015-06-02 14:25:00,92.72,92.81,92.72,92.81,12000.0,77.653,77.7284,77.653,77.7284,12000.0
2015-06-02 14:30:00,92.81,92.83,92.77,92.78,9371.0,77.7284,77.7451,77.6949,77.7033,9371.0
2015-06-02 14:35:00,92.77,92.77,92.61,92.61,19932.0,77.6949,77.6949,77.5609,77.5609,19932.0
2015-06-02 14:40:00,92.62,92.62,92.57,92.59,17708.0,77.5693,77.5693,77.5274,77.5441,17708.0
2015-06-02 14:45:00,92.6,92.6,92.51,92.51,12881.0,77.5525,77.5525,77.4771,77.4771,12881.0
2015-06-02 14:50:00,92.51,92.64,92.45,92.64,19289.0,77.4771,77.586,77.4269,77.586,19289.0
2015-06-02 14:55:00,92.65,92.72,92.62,92.72,24177.0,77.5944,77.653,77.5693,77.653,24177.0
2015-06-02 15:00:00,92.71,92.72,92.63,92.69,21524.0,77.6446,77.653,77.5776,77.6279,21524.0
2015-06-02 15:05:00,92.69,92.69,92.54,92.64,21501.0,77.6279,77.6279,77.5023,77.586,21501.0
2015-06-02 15:10:00,92.64,92.72,92.6,92.6,27005.0,77.586,77.653,77.5525,77.5525,27005.0
2015-06-02 15:15:00,92.6,92.73,92.6,92.71,21491.0,77.5525,77.6614,77.5525,77.6446,21491.0
2015-06-02 15:20:00,92.71,92.76,92.66,92.66,24328.0,77.6446,77.6865,77.6028,77.6028,24328.0
2015-06-02 15:25:00,92.67,92.8,92.66,92.78,30435.0,77.6111,77.72,77.6028,77.7033,30435.0
2015-06-02 15:30:00,92.77,92.86,92.73,92.86,45176.0,77.6949,77.7703,77.6614,77.7703,45176.0
2015-06-02 15:35:00,92.86,92.86,92.73,92.73,29506.0,77.7703,77.7703,77.6614,77.6614,29506.0
2015-06-02 15:40:00,92.72,92.78,92.72,92.75,39807.0,77.653,77.7033,77.653,77.6781,39807.0
2015-06-02 15:45:00,92.76,92.8,92.68,92.76,68847.0,77.6865,77.72,77.6195,77.6865,68847.0
2015-06-02 15:50:00,92.75,92.83,92.73,92.83,77613.0,77.6781,77.7451,77.6614,77.7451,77613.0
2015-06-02 15:55:00,92.83,92.83,92.68,92.7,178946.0,77.7451,77.7451,77.6195,77.6363,178946.0
2015-06-03 09:30:00,93.08,93.25,92.81,92.81,35076.0,77.9545,78.0969,77.7284,77.7284,35076.0
2015-06-03 09:35:00,92.81,93.05,92.75,92.79,15300.0,77.7284,77.9294,77.6781,77.7116,15300.0
2015-06-03 09:40:00,92.79,92.95,92.77,92.89,16417.0,77.7116,77.8456,77.6949,77.7954,16417.0
2015-06-03 09:45:00,92.9,92.9,92.43,92.52,91208.0,77.8038,77.8038,77.4101,77.4855,91208.0
2015-06-03 09:50:00,92.52,92.6,92.38,92.57,52886.0,77.4855,77.5525,77.3683,77.5274,52886.0
2015-06-03 09:55:00,92.6,92.63,92.5,92.5,13463.0,77.5525,77.5776,77.4688,77.4688,13463.0
2015-06-03 10:00:00,92.48,92.59,92.3,92.56,45660.0,77.452,77.5441,77.3013,77.519,45660.0
2015-06-03 10:05:00,92.55,92.63,92.49,92.59,20393.0,77.5106,77.5776,77.4604,77.5441,20393.0
2015-06-03 10:10:00,92.65,92.81,92.64,92.77,39353.0,77.5944,77.7284,77.586,77.6949,39353.0
2015-06-03 10:15:00,92.79,92.8,92.75,92.78,9783.0,77.7116,77.72,77.6781,77.7033,9783.0
2015-06-03 10:20:00,92.8,92.87,92.62,92.62,32536.0,77.72,77.7786,77.5693,77.5693,32536.0
2015-06-03 10:25:00,92.61,92.7,92.6,92.66,41002.0,77.5609,77.6363,77.5525,77.6028,41002.0
2015-06-03 10:30:00,92.67,92.91,92.67,92.84,20067.0,77.6111,77.8121,77.6111,77.7535,20067.0
2015-06-03 10:35:00,92.84,92.85,92.72,92.79,26067.0,77.7535,77.7619,77.653,77.7116,26067.0
2015-06-03 10:40:00,92.79,92.86,92.71,92.74,22403.0,77.7116,77.7703,77.6446,77.6698,22403.0
2015-06-03 10:45:00,92.76,92.86,92.76,92.83,37577.0,77.6865,77.7703,77.6865,77.7451,37577.0
2015-06-03 10:50:00,92.85,92.92,92.82,92.88,12970.0,77.7619,77.8205,77.7368,77.787,12970.0
2015-06-03 10:55:00,92.88,92.93,92.88,92.88,9653.0,77.787,77.8289,77.787,77.787,9653.0
2015-06-03 11:00:00,92.87,92.88,92.8,92.83,21268.0,77.7786,77.787,77.72,77.7451,21268.0
2015-06-03 11:05:00,92.83,92.83,92.64,92.76,70732.0,77.7451,77.7451,77.586,77.6865,70732.0
2015-06-03 11:10:00,92.76,92.83,92.75,92.83,13265.0,77.6865,77.7451,77.6781,77.7451,13265.0
2015-06-03 11:15:00,92.81,92.84,92.78,92.84,30249.0,77.7284,77.7535,77.7033,77.7535,30249.0
2015-06-03 11:20:00,92.86,92.86,92.82,92.82,8887.0,77.7703,77.7703,77.7368,77.7368,8887.0
2015-06-03 11:25:00,92.8,92.83,92.68,92.73,18129.0,77.72,77.7451,77.6195,77.6614,18129.0
2015-06-03 11:30:00,92.73,92.77,92.69,92.69,10393.0,77.6614,77.6949,77.6279,77.6279,10393.0
2015-06-03 11:35:00,92.7,92.71,92.6,92.65,36791.0,77.6363,77.6446,77.5525,77.5944,36791.0
2015-06-03 11:40:00,92.59,92.59,92.48,92.56,72758.0,77.5441,77.5441,77.452,77.519,72758.0
2015-06-03 11:45:00,92.55,92.68,92.54,92.64,15922.0,77.5106,77.6195,77.5023,77.586,15922.0
2015-06-03 11:50:00,92.64,92.69,92.59,92.67,16873.0,77.586,77.6279,77.5441,77.6111,16873.0
2015-06-03 11:55:00,92.67,92.74,92.64,92.66,25579.0,77.6111,77.6698,77.586,77.6028,25579.0
2015-06-03 12:00:00,92.65,92.76,92.64,92.72,25331.0,77.5944,77.6865,77.586,77.653,25331.0
2015-06-03 12:05:00,92.72,92.72,92.63,92.65,13997.0,77.653,77.653,77.5776,77.5944,13997.0
2015-06-03 12:10:00,92.65,92.68,92.58,92.58,12551.0,77.5944,77.6195,77.5358,77.5358,12551.0
2015-06-03 12:15:00,92.56,92.61,92.54,92.54,6465.0,77.519,77.5609,77.5023,77.5023,6465.0
2015-06-03 12:20:00,92.54,92.61,92.48,92.59,6823.0,77.5023,77.5609,77.452,77.5441,6823.0
2015-06-03 12:25:00,92.57,92.66,92.56,92.66,6888.0,77.5274,77.6028,77.519,77.6028,6888.0
2015-06-03 12:30:00,92.66,92.72,92.65,92.7,9550.0,77.6028,77.653,77.5944,77.6363,9550.0
2015-06-03 12:35:00,92.69,92.8,92.69,92.78,7932.0,77.6279,77.72,77.6279,77.7033,7932.0
2015-06-03 12:40:00,92.8,92.81,92.74,92.75,17716.0,77.72,77.7284,77.6698,77.6781,17716.0
2015-06-03 12:45:00,92.74,92.76,92.71,92.75,9400.0,77.6698,77.6865,77.6446,77.6781,9400.0
2015-06-03 12:50:00,92.75,92.76,92.67,92.71,13013.0,77.6781,77.6865,77.6111,77.6446,13013.0
2015-06-03 12:55:00,92.71,92.76,92.68,92.76,4900.0,77.6446,77.6865,77.6195,77.6865,4900.0
2015-06-03 13:00:00,92.77,92.78,92.72,92.74,21317.0,77.6949,77.7033,77.653,77.6698,21317.0
2015-06-03 13:05:00,92.73,92.76,92.71,92.73,13678.0,77.6614,77.6865,77.6446,77.6614,13678.0
2015-06-03 13:10:00,92.73,92.8,92.73,92.8,12061.0,77.6614,77.72,77.6614,77.72,12061.0
2015-06-03 13:15:00,92.83,92.85,92.81,92.84,7205.0,77.7451,77.7619,77.7284,77.7535,7205.0
2015-06-03 13:20:00,92.85,92.86,92.82,92.82,15709.0,77.7619,77.7703,77.7368,77.7368,15709.0
2015-06-03 13:25:00,92.82,92.87,92.76,92.86,16320.0,77.7368,77.7786,77.6865,77.7703,16320.0
2015-06-03 13:30:00,92.87,92.87,92.79,92.85,12199.0,77.7786,77.7786,77.7116,77.7619,12199.0
2015-06-03 13:35:00,92.87,92.89,92.78,92.82,12300.0,77.7786,77.7954,77.7033,77.7368,12300.0
2015-06-03 13:40:00,92.83,92.86,92.8,92.8,9020.0,77.7451,77.7703,77.72,77.72,9020.0
2015-06-03 13:45:00,92.79,92.8,92.77,92.78,4462.0,77.7116,77.72,77.6949,77.7033,4462.0
2015-06-03 13:50:00,92.79,92.84,92.79,92.84,6821.0,77.7116,77.7535,77.7116,77.7535,6821.0
2015-06-03 13:55:00,92.85,92.89,92.82,92.89,21889.0,77.7619,77.7954,77.7368,77.7954,21889.0
2015-06-03 14:00:00,92.89,92.99,92.89,92.98,10770.0,77.7954,77.8791,77.7954,77.8708,10770.0
2015-06-03 14:05:00,92.97,93.08,92.93,92.93,32670.0,77.8624,77.9545,77.8289,77.8289,32670.0
2015-06-03 14:10:00,92.93,93.02,92.92,92.98,10459.0,77.8289,77.9043,77.8205,77.8708,10459.0
2015-06-03 14:15:00,92.99,93.02,92.95,92.98,13322.0,77.8791,77.9043,77.8456,77.8708,13322.0
2015-06-03 14:20:00,92.97,93.01,92.95,92.97,10472.0,77.8624,77.8959,77.8456,77.8624,10472.0
2015-06-03 14:25:00,92.98,93.01,92.91,92.94,16813.0,77.8708,77.8959,77.8121,77.8373,16813.0
2015-06-03 14:30:00,92.95,92.95,92.89,92.89,11868.0,77.8456,77.8456,77.7954,77.7954,11868.0
2015-06-03 14:35:00,92.9,92.99,92.9,92.97,8764.0,77.8038,77.8791,77.8038,77.8624,8764.0
2015-06-03 14:40:00,92.97,93.0,92.94,92.99,27115.0,77.8624,77.8875,77.8373,77.8791,27115.0
2015-06-03 14:45:00,92.98,93.06,92.96,93.0,72598.0,77.8708,77.9378,77.854,77.8875,72598.0
2015-06-03 14:50:00,93.0,93.0,92.96,92.97,9459.0,77.8875,77.8875,77.854,77.8624,9459.0
2015-06-03 14:55:00,92.97,92.97,92.94,92.96,9359.0,77.8624,77.8624,77.8373,77.854,9359.0
2015-06-03 15:00:00,92.96,93.03,92.96,92.99,14497.0,77.854,77.9126,77.854,77.8791,14497.0
2015-06-03 15:05:00,93.0,93.02,92.97,92.97,10216.0,77.8875,77.9043,77.8624,77.8624,10216.0
2015-06-03 15:10:00,92.96,93.03,92.96,92.99,8610.0,77.854,77.9126,77.854,77.8791,8610.0
2015-06-03 15:15:00,92.98,93.01,92.9,92.92,19593.0,77.8708,77.8959,77.8038,77.8205,19593.0
2015-06-03 15:20:00,92.93,92.96,92.92,92.94,17373.0,77.8289,77.854,77.8205,77.8373,17373.0
2015-06-03 15:25:00,92.95,93.0,92.9,92.9,38726.0,77.8456,77.8875,77.8038,77.8038,38726.0
2015-06-03 15:30:00,92.89,92.91,92.83,92.84,26169.0,77.7954,77.8121,77.7451,77.7535,26169.0
2015-06-03 15:35:00,92.84,92.88,92.83,92.88,34976.0,77.7535,77.787,77.7451,77.787,34976.0
2015-06-03 15:40:00,92.88,92.89,92.77,92.83,35384.0,77.787,77.7954,77.6949,77.7451,35384.0
2015-06-03 15:45:00,92.82,92.83,92.7,92.75,38552.0,77.7368,77.7451,77.6363,77.6781,38552.0
2015-06-03 15:50:00,92.73,92.76,92.72,92.72,70589.0,77.6614,77.6865,77.653,77.653,70589.0
2015-06-03 15:55:00,92.72,92.75,92.69,92.75,73747.0,77.653,77.6781,77.6279,77.6781,73747.0
2015-06-04 09:30:00,92.24,92.47,92.13,92.18,102415.0,77.251,77.4436,77.1589,77.2008,102415.0
2015-06-04 09:35:00,92.24,92.25,91.9,92.09,44689.0,77.251,77.2594,76.9663,77.1254,44689.0
2015-06-04 09:40:00,92.11,92.24,92.0,92.12,32249.0,77.1421,77.251,77.05,77.1505,32249.0
2015-06-04 09:45:00,92.09,92.15,91.97,92.14,41247.0,77.1254,77.1756,77.0249,77.1673,41247.0
2015-06-04 09:50:00,92.12,92.2,92.0,92.19,55556.0,77.1505,77.2175,77.05,77.2091,55556.0
2015-06-04 09:55:00,92.22,92.26,92.11,92.17,18287.0,77.2343,77.2678,77.1421,77.1924,18287.0
2015-06-04 10:00:00,92.2,92.45,92.2,92.35,16671.0,77.2175,77.4269,77.2175,77.3431,16671.0
2015-06-04 10:05:00,92.34,92.36,92.15,92.19,34731.0,77.3348,77.3515,77.1756,77.2091,34731.0
2015-06-04 10:10:00,92.21,92.27,92.16,92.16,26576.0,77.2259,77.2761,77.184,77.184,26576.0
2015-06-04 10:15:00,92.15,92.21,92.11,92.21,16313.0,77.1756,77.2259,77.1421,77.2259,16313.0
2015-06-04 10:20:00,92.22,92.22,92.04,92.05,17791.0,77.2343,77.2343,77.0835,77.0919,17791.0
2015-06-04 10:25:00,92.05,92.05,92.0,92.0,50573.0,77.0919,77.0919,77.05,77.05,50573.0
2015-06-04 10:30:00,92.0,92.03,91.99,92.0,51474.0,77.05,77.0751,77.0416,77.05,51474.0
2015-06-04 10:35:00,92.0,92.03,92.0,92.0,24973.0,77.05,77.0751,77.05,77.05,24973.0
2015-06-04 10:40:00,92.01,92.07,92.0,92.0,29038.0,77.0584,77.1086,77.05,77.05,29038.0
2015-06-04 10:45:00,92.0,92.02,92.0,92.01,14074.0,77.05,77.0668,77.05,77.0584,14074.0
2015-06-04 10:50:00,92.01,92.04,91.86,91.89,65816.0,77.0584,77.0835,76.9328,76.9579,65816.0
2015-06-04 10:55:00,91.88,91.92,91.77,91.87,22702.0,76.9495,76.983,76.8574,76.9411,22702.0
2015-06-04 11:00:00,91.86,91.88,91.72,91.72,17883.0,76.9328,76.9495,76.8155,76.8155,17883.0
2015-06-04 11:05:00,91.72,91.87,91.66,91.87,18240.0,76.8155,76.9411,76.7653,76.9411,18240.0
2015-06-04 11:10:00,91.87,92.12,91.84,92.0,75659.0,76.9411,77.1505,76.916,77.05,75659.0
2015-06-04 11:15:00,91.99,92.05,91.97,92.04,7915.0,77.0416,77.0919,77.0249,77.0835,7915.0
2015-06-04 11:20:00,92.05,92.1,91.98,92.05,11939.0,77.0919,77.1338,77.0333,77.0919,11939.0
2015-06-04 11:25:00,92.05,92.23,92.05,92.06,15649.0,77.0919,77.2426,77.0919,77.1003,15649.0
2015-06-04 11:30:00,92.05,92.05,91.86,91.89,10421.0,77.0919,77.0919,76.9328,76.9579,10421.0
2015-06-04 11:35:00,91.88,91.92,91.82,91.92,14226.0,76.9495,76.983,76.8993,76.983,14226.0
2015-06-04 11:40:00,91.92,91.98,91.9,91.92,7700.0,76.983,77.0333,76.9663,76.983,7700.0
2015-06-04 11:45:00,91.89,91.89,91.8,91.87,8983.0,76.9579,76.9579,76.8825,76.9411,8983.0
2015-06-04 11:50:00,91.88,91.96,91.8,91.8,13038.0,76.9495,77.0165,76.8825,76.8825,13038.0
2015-06-04 11:55:00,91.81,91.97,91.76,91.92,19624.0,76.8909,77.0249,76.849,76.983,19624.0
2015-06-04 12:00:00,91.91,92.0,91.89,91.99,8481.0,76.9746,77.05,76.9579,77.0416,8481.0
2015-06-04 12:05:00,92.0,92.15,92.0,92.13,6500.0,77.05,77.1756,77.05,77.1589,6500.0
2015-06-04 12:10:00,92.15,92.18,92.11,92.13,26500.0,77.1756,77.2008,77.1421,77.1589,26500.0
2015-06-04 12:15:00,92.13,92.23,92.11,92.21,11167.0,77.1589,77.2426,77.1421,77.2259,11167.0
2015-06-04 12:20:00,92.2,92.25,92.16,92.2,7376.0,77.2175,77.2594,77.184,77.2175,7376.0
2015-06-04 12:25:00,92.22,92.36,92.22,92.33,27448.0,77.2343,77.3515,77.2343,77.3264,27448.0
2015-06-04 12:30:00,92.32,92.36,92.22,92.33,22941.0,77.318,77.3515,77.2343,77.3264,22941.0
2015-06-04 12:35:00,92.33,92.37,92.27,92.32,16779.0,77.3264,77.3599,77.2761,77.318,16779.0
2015-06-04 12:40:00,92.32,92.38,92.31,92.33,24202.0,77.318,77.3683,77.3096,77.3264,24202.0
2015-06-04 12:45:00,92.33,92.35,92.28,92.28,6300.0,77.3264,77.3431,77.2845,77.2845,6300.0
2015-06-04 12:50:00,92.28,92.32,92.22,92.29,13246.0,77.2845,77.318,77.2343,77.2929,13246.0
2015-06-04 12:55:00,92.28,92.28,92.16,92.2,9301.0,77.2845,77.2845,77.184,77.2175,9301.0
2015-06-04 13:00:00,92.2,92.21,92.12,92.14,12096.0,77.2175,77.2259,77.1505,77.1673,12096.0
2015-06-04 13:05:00,92.15,92.22,92.1,92.14,14437.0,77.1756,77.2343,77.1338,77.1673,14437.0
2015-06-04 13:10:00,92.15,92.18,91.99,92.1,27090.0,77.1756,77.2008,77.0416,77.1338,27090.0
2015-06-04 13:15:00,92.08,92.08,91.84,91.9,21631.0,77.117,77.117,76.916,76.9663,21631.0
2015-06-04 13:20:00,91.93,91.93,91.88,91.9,7577.0,76.9914,76.9914,76.9495,76.9663,7577.0
2015-06-04 13:25:00,91.92,91.92,91.8,91.82,18558.0,76.983,76.983,76.8825,76.8993,18558.0
2015-06-04 13:30:00,91.82,91.87,91.79,91.84,12694.0,76.8993,76.9411,76.8741,76.916,12694.0
2015-06-04 13:35:00,91.82,91.82,91.74,91.79,12809.0,76.8993,76.8993,76.8323,76.8741,12809.0
2015-06-04 13:40:00,91.79,91.87,91.78,91.84,6990.0,76.8741,76.9411,76.8658,76.916,6990.0
2015-06-04 13:45:00,91.84,91.84,91.7,91.72,9164.0,76.916,76.916,76.7988,76.8155,9164.0
2015-06-04 13:50:00,91.73,91.74,91.66,91.72,14897.0,76.8239,76.8323,76.7653,76.8155,14897.0
2015-06-04 13:55:00,91.71,91.73,91.67,91.71,16650.0,76.8071,76.8239,76.7736,76.8071,16650.0
2015-06-04 14:00:00,91.7,91.88,91.69,91.85,19618.0,76.7988,76.9495,76.7904,76.9244,19618.0
2015-06-04 14:05:00,91.84,91.88,91.72,91.75,12375.0,76.916,76.9495,76.8155,76.8406,12375.0
2015-06-04 14:10:00,91.77,91.9,91.75,91.89,10143.0,76.8574,76.9663,76.8406,76.9579,10143.0
2015-06-04 14:15:00,91.91,91.95,91.84,91.89,14349.0,76.9746,77.0081,76.916,76.9579,14349.0
2015-06-04 14:20:00,91.88,91.99,91.87,91.98,12471.0,76.9495,77.0416,76.9411,77.0333,12471.0
2015-06-04 14:25:00,91.99,92.02,91.89,91.89,15728.0,77.0416,77.0668,76.9579,76.9579,15728.0
2015-06-04 14:30:00,91.89,91.91,91.82,91.85,28410.0,76.9579,76.9746,76.8993,76.9244,28410.0
2015-06-04 14:35:00,91.84,91.86,91.77,91.86,32932.0,76.916,76.9328,76.8574,76.9328,32932.0
2015-06-04 14:40:00,91.84,91.94,91.84,91.86,13165.0,76.916,76.9998,76.916,76.9328,13165.0
2015-06-04 14:45:00,91.87,91.88,91.73,91.74,26787.0,76.9411,76.9495,76.8239,76.8323,26787.0
2015-06-04 14:50:00,91.74,91.87,91.69,91.84,39916.0,76.8323,76.9411,76.7904,76.916,39916.0
2015-06-04 14:55:00,91.83,91.89,91.74,91.86,36171.0,76.9076,76.9579,76.8323,76.9328,36171.0
2015-06-04 15:00:00,91.86,91.99,91.85,91.97,21900.0,76.9328,77.0416,76.9244,77.0249,21900.0
2015-06-04 15:05:00,91.98,92.04,91.94,92.04,42323.0,77.0333,77.0835,76.9998,77.0835,42323.0
2015-06-04 15:10:00,92.04,92.04,91.92,91.95,32218.0,77.0835,77.0835,76.983,77.0081,32218.0
2015-06-04 15:15:00,91.94,91.94,91.84,91.84,27786.0,76.9998,76.9998,76.916,76.916,27786.0
2015-06-04 15:20:00,91.84,91.88,91.82,91.82,21933.0,76.916,76.9495,76.8993,76.8993,21933.0
2015-06-04 15:25:00,91.83,91.87,91.81,91.81,23292.0,76.9076,76.9411,76.8909,76.8909,23292.0
2015-06-04 15:30:00,91.82,91.86,91.78,91.8,33594.0,76.8993,76.9328,76.8658,76.8825,33594.0
2015-06-04 15:35:00,91.8,91.81,91.74,91.8,36595.0,76.8825,76.8909,76.8323,76.8825,36595.0
2015-06-04 15:40:00,91.8,91.89,91.78,91.87,51353.0,76.8825,76.9579,76.8658,76.9411,51353.0
2015-06-04 15:45:00,91.88,91.89,91.79,91.79,50131.0,76.9495,76.9579,76.8741,76.8741,50131.0
2015-06-04 15:50:00,91.78,91.8,91.69,91.77,66383.0,76.8658,76.8825,76.7904,76.8574,66383.0
2015-06-04 15:55:00,91.77,91.85,91.72,91.84,226759.0,76.8574,76.9244,76.8155,76.916,226759.0
2015-06-05 09:30:00,91.59,91.92,91.47,91.47,54634.0,76.7066,76.983,76.6061,76.6061,54634.0
2015-06-05 09:35:00,91.59,91.6,91.36,91.45,32967.0,76.7066,76.715,76.514,76.5894,32967.0
2015-06-05 09:40:00,91.38,91.52,91.24,91.48,33433.0,76.5308,76.648,76.4135,76.6145,33433.0
2015-06-05 09:45:00,91.45,91.58,91.45,91.53,26370.0,76.5894,76.6983,76.5894,76.6564,26370.0
2015-06-05 09:50:00,91.52,91.73,91.52,91.71,19658.0,76.648,76.8239,76.648,76.8071,19658.0
2015-06-05 09:55:00,91.72,91.78,91.69,91.74,25491.0,76.8155,76.8658,76.7904,76.8323,25491.0
2015-06-05 10:00:00,91.74,91.97,91.7,91.97,36964.0,76.8323,77.0249,76.7988,77.0249,36964.0
2015-06-05 10:05:00,91.95,92.12,91.94,92.05,36132.0,77.0081,77.1505,76.9998,77.0919,36132.0
2015-06-05 10:10:00,92.06,92.11,92.04,92.09,32161.0,77.1003,77.1421,77.0835,77.1254,32161.0
2015-06-05 10:15:00,92.08,92.19,92.08,92.12,30093.0,77.117,77.2091,77.117,77.1505,30093.0
2015-06-05 10:20:00,92.13,92.43,92.12,92.4,53986.0,77.1589,77.4101,77.1505,77.385,53986.0
2015-06-05 10:25:00,92.39,92.41,92.24,92.26,17400.0,77.3766,77.3934,77.251,77.2678,17400.0
2015-06-05 10:30:00,92.27,92.34,92.22,92.22,19489.0,77.2761,77.3348,77.2343,77.2343,19489.0
2015-06-05 10:35:00,92.23,92.46,92.23,92.41,24118.0,77.2426,77.4353,77.2426,77.3934,24118.0
2015-06-05 10:40:00,92.4,92.42,92.26,92.3,20232.0,77.385,77.4018,77.2678,77.3013,20232.0
2015-06-05 10:45:00,92.27,92.3,92.18,92.2,26375.0,77.2761,77.3013,77.2008,77.2175,26375.0
2015-06-05 10:50:00,92.22,92.28,92.15,92.17,16517.0,77.2343,77.2845,77.1756,77.1924,16517.0
2015-06-05 10:55:00,92.17,92.18,92.08,92.13,13434.0,77.1924,77.2008,77.117,77.1589,13434.0
2015-06-05 11:00:00,92.14,92.29,92.12,92.26,17052.0,77.1673,77.2929,77.1505,77.2678,17052.0
2015-06-05 11:05:00,92.28,92.29,92.19,92.24,13283.0,77.2845,77.2929,77.2091,77.251,13283.0
2015-06-05 11:10:00,92.24,92.26,92.1,92.11,37200.0,77.251,77.2678,77.1338,77.1421,37200.0
2015-06-05 11:15:00,92.09,92.18,92.08,92.17,12274.0,77.1254,77.2008,77.117,77.1924,12274.0
2015-06-05 11:20:00,92.17,92.31,92.16,92.28,36741.0,77.1924,77.3096,77.184,77.2845,36741.0
2015-06-05 11:25:00,92.3,92.31,92.19,92.22,18731.0,77.3013,77.3096,77.2091,77.2343,18731.0
2015-06-05 11:30:00,92.22,92.25,92.07,92.13,10073.0,77.2343,77.2594,77.1086,77.1589,10073.0
2015-06-05 11:35:00,92.12,92.16,92.09,92.12,7401.0,77.1505,77.184,77.1254,77.1505,7401.0
2015-06-05 11:40:00,92.08,92.11,91.97,92.02,12997.0,77.117,77.1421,77.0249,77.0668,12997.0
2015-06-05 11:45:00,92.02,92.12,91.98,92.12,11106.0,77.0668,77.1505,77.0333,77.1505,11106.0
2015-06-05 11:50:00,92.11,92.11,92.04,92.05,4371.0,77.1421,77.1421,77.0835,77.0919,4371.0
2015-06-05 11:55:00,92.08,92.18,92.03,92.17,31167.0,77.117,77.2008,77.0751,77.1924,31167.0
2015-06-05 12:00:00,92.16,92.22,92.13,92.2,33162.0,77.184,77.2343,77.1589,77.2175,33162.0
2015-06-05 12:05:00,92.18,92.23,92.11,92.2,15739.0,77.2008,77.2426,77.1421,77.2175,15739.0
2015-06-05 12:10:00,92.2,92.24,92.15,92.15,9308.0,77.2175,77.251,77.1756,77.1756,9308.0
2015-06-05 12:15:00,92.14,92.15,92.12,92.14,8700.0,77.1673,77.1756,77.1505,77.1673,8700.0
2015-06-05 12:20:00,92.14,92.15,92.06,92.11,8130.0,77.1673,77.1756,77.1003,77.1421,8130.0
2015-06-05 12:25:00,92.09,92.11,92.04,92.04,9246.0,77.1254,77.1421,77.0835,77.0835,9246.0
2015-06-05 12:30:00,92.07,92.09,92.01,92.06,4728.0,77.1086,77.1254,77.0584,77.1003,4728.0
2015-06-05 12:35:00,92.05,92.08,92.0,92.06,6106.0,77.0919,77.117,77.05,77.1003,6106.0
2015-06-05 12:40:00,92.05,92.19,92.0,92.07,15388.0,77.0919,77.2091,77.05,77.1086,15388.0
2015-06-05 12:45:00,92.07,92.11,92.06,92.06,1670.0,77.1086,77.1421,77.1003,77.1003,1670.0
2015-06-05 12:50:00,92.06,92.23,92.06,92.21,11112.0,77.1003,77.2426,77.1003,77.2259,11112.0
2015-06-05 12:55:00,92.23,92.28,92.2,92.28,7854.0,77.2426,77.2845,77.2175,77.2845,7854.0
2015-06-05 13:00:00,92.27,92.28,92.22,92.25,8528.0,77.2761,77.2845,77.2343,77.2594,8528.0
2015-06-05 13:05:00,92.25,92.26,92.2,92.24,8137.0,77.2594,77.2678,77.2175,77.251,8137.0
2015-06-05 13:10:00,92.24,92.24,92.15,92.16,5990.0,77.251,77.251,77.1756,77.184,5990.0
2015-06-05 13:15:00,92.15,92.22,92.11,92.21,9159.0,77.1756,77.2343,77.1421,77.2259,9159.0
2015-06-05 13:20:00,92.22,92.26,92.19,92.22,5932.0,77.2343,77.2678,77.2091,77.2343,5932.0
2015-06-05 13:25:00,92.23,92.25,92.19,92.22,14466.0,77.2426,77.2594,77.2091,77.2343,14466.0
2015-06-05 13:30:00,92.22,92.23,92.18,92.19,10351.0,77.2343,77.2426,77.2008,77.2091,10351.0
2015-06-05 13:35:00,92.19,92.2,92.11,92.15,7586.0,77.2091,77.2175,77.1421,77.1756,7586.0
2015-06-05 13:40:00,92.15,92.15,92.07,92.09,6233.0,77.1756,77.1756,77.1086,77.1254,6233.0
2015-06-05 13:45:00,92.1,92.11,92.08,92.08,8682.0,77.1338,77.1421,77.117,77.117,8682.0
2015-06-05 13:50:00,92.08,92.15,92.08,92.11,12030.0,77.117,77.1756,77.117,77.1421,12030.0
2015-06-05 13:55:00,92.1,92.12,92.08,92.09,13850.0,77.1338,77.1505,77.117,77.1254,13850.0
2015-06-05 14:00:00,92.08,92.16,92.08,92.15,11473.0,77.117,77.184,77.117,77.1756,11473.0
2015-06-05 14:05:00,92.14,92.17,92.09,92.16,11359.0,77.1673,77.1924,77.1254,77.184,11359.0
2015-06-05 14:10:00,92.15,92.19,92.12,92.16,9786.0,77.1756,77.2091,77.1505,77.184,9786.0
2015-06-05 14:15:00,92.17,92.2,92.14,92.16,9273.0,77.1924,77.2175,77.1673,77.184,9273.0
2015-06-05 14:20:00,92.18,92.18,92.13,92.14,8354.0,77.2008,77.2008,77.1589,77.1673,8354.0
2015-06-05 14:25:00,92.15,92.18,92.09,92.15,11623.0,77.1756,77.2008,77.1254,77.1756,11623.0
2015-06-05 14:30:00,92.15,92.17,92.09,92.09,11971.0,77.1756,77.1924,77.1254,77.1254,11971.0
2015-06-05 14:35:00,92.08,92.11,92.04,92.04,9281.0,77.117,77.1421,77.0835,77.0835,9281.0
2015-06-05 14:40:00,92.04,92.04,91.96,91.97,13278.0,77.0835,77.0835,77.0165,77.0249,13278.0
2015-06-05 14:45:00,91.96,92.02,91.93,91.96,11920.0,77.0165,77.0668,76.9914,77.0165,11920.0
2015-06-05 14:50:00,91.97,92.1,91.97,92.1,11277.0,77.0249,77.1338,77.0249,77.1338,11277.0
2015-06-05 14:55:00,92.09,92.09,91.99,92.01,11150.0,77.1254,77.1254,77.0416,77.0584,11150.0
2015-06-05 15:00:00,92.02,92.09,92.01,92.04,15053.0,77.0668,77.1254,77.0584,77.0835,15053.0
2015-06-05 15:05:00,92.03,92.06,92.01,92.03,18639.0,77.0751,77.1003,77.0584,77.0751,18639.0
2015-06-05 15:10:00,92.04,92.09,92.03,92.08,19382.0,77.0835,77.1254,77.0751,77.117,19382.0
2015-06-05 15:15:00,92.07,92.07,92.0,92.01,21208.0,77.1086,77.1086,77.05,77.0584,21208.0
2015-06-05 15:20:00,92.0,92.04,91.96,92.04,16824.0,77.05,77.0835,77.0165,77.0835,16824.0
2015-06-05 15:25:00,92.05,92.05,91.98,92.04,20236.0,77.0919,77.0919,77.0333,77.0835,20236.0
2015-06-05 15:30:00,92.03,92.03,91.95,92.01,36984.0,77.0751,77.0751,77.0081,77.0584,36984.0
2015-06-05 15:35:00,92.0,92.0,91.88,91.93,24869.0,77.05,77.05,76.9495,76.9914,24869.0
2015-06-05 15:40:00,91.93,92.06,91.9,92.02,37490.0,76.9914,77.1003,76.9663,77.0668,37490.0
2015-06-05 15:45:00,92.02,92.16,92.0,92.16,23015.0,77.0668,77.184,77.05,77.184,23015.0
2015-06-05 15:50:00,92.15,92.16,92.1,92.14,37892.0,77.1756,77.184,77.1338,77.1673,37892.0
2015-06-05 15:55:00,92.13,92.23,92.13,92.17,96843.0,77.1589,77.2426,77.1589,77.1924,96843.0
2015-06-08 09:30:00,91.93,92.1,91.75,92.05,32261.0,76.9914,77.1338,76.8406,77.0919,32261.0
2015-06-08 09:35:00,92.1,92.15,91.94,91.98,20230.0,77.1338,77.1756,76.9998,77.0333,20230.0
2015-06-08 09:40:00,92.0,92.04,91.92,91.92,29584.0,77.05,77.0835,76.983,76.983,29584.0
2015-06-08 09:45:00,91.89,91.89,91.77,91.89,28506.0,76.9579,76.9579,76.8574,76.9579,28506.0
2015-06-08 09:50:00,91.87,91.88,91.71,91.82,19236.0,76.9411,76.9495,76.8071,76.8993,19236.0
2015-06-08 09:55:00,91.81,91.85,91.7,91.85,40990.0,76.8909,76.9244,76.7988,76.9244,40990.0
2015-06-08 10:00:00,91.85,92.02,91.82,92.02,17238.0,76.9244,77.0668,76.8993,77.0668,17238.0
2015-06-08 10:05:00,92.02,92.08,91.96,91.98,13092.0,77.0668,77.117,77.0165,77.0333,13092.0
2015-06-08 10:10:00,91.94,92.08,91.91,92.05,16561.0,76.9998,77.117,76.9746,77.0919,16561.0
2015-06-08 10:15:00,92.03,92.03,91.81,91.83,16163.0,77.0751,77.0751,76.8909,76.9076,16163.0
2015-06-08 10:20:00,91.81,91.86,91.81,91.84,12068.0,76.8909,76.9328,76.8909,76.916,12068.0
2015-06-08 10:25:00,91.83,91.83,91.69,91.71,10393.0,76.9076,76.9076,76.7904,76.8071,10393.0
2015-06-08 10:30:00,91.71,91.75,91.63,91.75,30909.0,76.8071,76.8406,76.7401,76.8406,30909.0
2015-06-08 10:35:00,91.75,91.84,91.75,91.77,9844.0,76.8406,76.916,76.8406,76.8574,9844.0
2015-06-08 10:40:00,91.79,91.8,91.76,91.77,7382.0,76.8741,76.8825,76.849,76.8574,7382.0
2015-06-08 10:45:00,91.76,91.78,91.74,91.76,22840.0,76.849,76.8658,76.8323,76.849,22840.0
2015-06-08 10:50:00,91.76,91.78,91.74,91.75,11864.0,76.849,76.8658,76.8323,76.8406,11864.0
2015-06-08 10:55:00,91.75,91.78,91.72,91.76,20357.0,76.8406,76.8658,76.8155,76.849,20357.0
2015-06-08 11:00:00,91.76,91.83,91.75,91.82,10192.0,76.849,76.9076,76.8406,76.8993,10192.0
2015-06-08 11:05:00,91.81,91.81,91.74,91.74,9717.0,76.8909,76.8909,76.8323,76.8323,9717.0
2015-06-08 11:10:00,91.75,91.75,91.68,91.71,6033.0,76.8406,76.8406,76.782,76.8071,6033.0
2015-06-08 11:15:00,91.72,91.72,91.68,91.68,5812.0,76.8155,76.8155,76.782,76.782,5812.0
2015-06-08 11:20:00,91.68,91.76,91.68,91.72,14249.0,76.782,76.849,76.782,76.8155,14249.0
2015-06-08 11:25:00,91.73,91.77,91.64,91.65,16089.0,76.8239,76.8574,76.7485,76.7569,16089.0
2015-06-08 11:30:00,91.65,91.71,91.64,91.66,15109.0,76.7569,76.8071,76.7485,76.7653,15109.0
2015-06-08 11:35:00,91.66,91.66,91.59,91.59,16082.0,76.7653,76.7653,76.7066,76.7066,16082.0
2015-06-08 11:40:00,91.58,91.61,91.56,91.59,15770.0,76.6983,76.7234,76.6815,76.7066,15770.0
2015-06-08 11:45:00,91.58,91.59,91.53,91.55,16026.0,76.6983,76.7066,76.6564,76.6731,16026.0
2015-06-08 11:50:00,91.55,91.55,91.49,91.5,11457.0,76.6731,76.6731,76.6229,76.6313,11457.0
2015-06-08 11:55:00,91.5,91.52,91.49,91.51,9906.0,76.6313,76.648,76.6229,76.6396,9906.0
2015-06-08 12:00:00,91.52,91.64,91.51,91.63,19708.0,76.648,76.7485,76.6396,76.7401,19708.0
2015-06-08 12:05:00,91.64,91.64,91.61,91.63,15485.0,76.7485,76.7485,76.7234,76.7401,15485.0
2015-06-08 12:10:00,91.62,91.62,91.53,91.53,10300.0,76.7318,76.7318,76.6564,76.6564,10300.0
2015-06-08 12:15:00,91.52,91.57,91.52,91.56,11338.0,76.648,76.6899,76.648,76.6815,11338.0
2015-06-08 12:20:00,91.55,91.62,91.54,91.6,18666.0,76.6731,76.7318,76.6648,76.715,18666.0
2015-06-08 12:25:00,91.6,91.63,91.58,91.63,8984.0,76.715,76.7401,76.6983,76.7401,8984.0
2015-06-08 12:30:00,91.64,91.64,91.61,91.62,13077.0,76.7485,76.7485,76.7234,76.7318,13077.0
2015-06-08 12:35:00,91.61,91.65,91.58,91.6,11221.0,76.7234,76.7569,76.6983,76.715,11221.0
2015-06-08 12:40:00,91.59,91.59,91.54,91.54,9626.0,76.7066,76.7066,76.6648,76.6648,9626.0
2015-06-08 12:45:00,91.54,91.61,91.53,91.61,9300.0,76.6648,76.7234,76.6564,76.7234,9300.0
2015-06-08 12:50:00,91.6,91.61,91.58,91.58,8222.0,76.715,76.7234,76.6983,76.6983,8222.0
2015-06-08 12:55:00,91.58,91.68,91.57,91.67,27902.0,76.6983,76.782,76.6899,76.7736,27902.0
2015-06-08 13:00:00,91.67,91.73,91.66,91.72,16124.0,76.7736,76.8239,76.7653,76.8155,16124.0
2015-06-08 13:05:00,91.73,91.84,91.72,91.84,26920.0,76.8239,76.916,76.8155,76.916,26920.0
2015-06-08 13:10:00,91.83,91.89,91.82,91.89,16685.0,76.9076,76.9579,76.8993,76.9579,16685.0
2015-06-08 13:15:00,91.89,91.96,91.88,91.91,32079.0,76.9579,77.0165,76.9495,76.9746,32079.0
2015-06-08 13:20:00,91.92,91.93,91.9,91.92,12220.0,76.983,76.9914,76.9663,76.983,12220.0
2015-06-08 13:25:00,91.93,91.98,91.89,91.96,24108.0,76.9914,77.0333,76.9579,77.0165,24108.0
2015-06-08 13:30:00,91.95,91.96,91.76,91.8,16256.0,77.0081,77.0165,76.849,76.8825,16256.0
2015-06-08 13:35:00,91.8,91.82,91.72,91.75,14143.0,76.8825,76.8993,76.8155,76.8406,14143.0
2015-06-08 13:40:00,91.75,91.76,91.74,91.74,6745.0,76.8406,76.849,76.8323,76.8323,6745.0
2015-06-08 13:45:00,91.74,91.76,91.74,91.74,7527.0,76.8323,76.849,76.8323,76.8323,7527.0
2015-06-08 13:50:00,91.74,91.74,91.7,91.72,14446.0,76.8323,76.8323,76.7988,76.8155,14446.0
2015-06-08 13:55:00,91.72,91.76,91.71,91.74,12339.0,76.8155,76.849,76.8071,76.8323,12339.0
2015-06-08 14:00:00,91.72,91.74,91.7,91.74,10592.0,76.8155,76.8323,76.7988,76.8323,10592.0
2015-06-08 14:05:00,91.73,91.74,91.71,91.74,11729.0,76.8239,76.8323,76.8071,76.8323,11729.0
2015-06-08 14:10:00,91.72,91.74,91.67,91.73,14506.0,76.8155,76.8323,76.7736,76.8239,14506.0
2015-06-08 14:15:00,91.72,91.72,91.67,91.7,9023.0,76.8155,76.8155,76.7736,76.7988,9023.0
2015-06-08 14:20:00,91.7,91.7,91.64,91.66,14696.0,76.7988,76.7988,76.7485,76.7653,14696.0
2015-06-08 14:25:00,91.66,91.68,91.63,91.67,13485.0,76.7653,76.782,76.7401,76.7736,13485.0
2015-06-08 14:30:00,91.68,91.84,91.68,91.83,18135.0,76.782,76.916,76.782,76.9076,18135.0
2015-06-08 14:35:00,91.84,91.93,91.83,91.89,8135.0,76.916,76.9914,76.9076,76.9579,8135.0
2015-06-08 14:40:00,91.87,91.98,91.86,91.95,16586.0,76.9411,77.0333,76.9328,77.0081,16586.0
2015-06-08 14:45:00,91.96,92.0,91.94,91.98,12140.0,77.0165,77.05,76.9998,77.0333,12140.0
2015-06-08 14:50:00,91.98,92.02,91.94,91.98,16495.0,77.0333,77.0668,76.9998,77.0333,16495.0
2015-06-08 14:55:00,91.98,92.01,91.92,92.0,11354.0,77.0333,77.0584,76.983,77.05,11354.0
2015-06-08 15:00:00,91.98,91.99,91.81,91.84,23994.0,77.0333,77.0416,76.8909,76.916,23994.0
2015-06-08 15:05:00,91.85,91.89,91.79,91.8,24934.0,76.9244,76.9579,76.8741,76.8825,24934.0
2015-06-08 15:10:00,91.79,91.8,91.72,91.78,16329.0,76.8741,76.8825,76.8155,76.8658,16329.0
2015-06-08 15:15:00,91.79,91.81,91.71,91.72,15239.0,76.8741,76.8909,76.8071,76.8155,15239.0
2015-06-08 15:20:00,91.71,91.76,91.65,91.67,23901.0,76.8071,76.849,76.7569,76.7736,23901.0
2015-06-08 15:25:00,91.68,91.79,91.62,91.74,25343.0,76.782,76.8741,76.7318,76.8323,25343.0
2015-06-08 15:30:00,91.75,91.75,91.67,91.68,18249.0,76.8406,76.8406,76.7736,76.782,18249.0
2015-06-08 15:35:00,91.68,91.68,91.61,91.66,27306.0,76.782,76.782,76.7234,76.7653,27306.0
2015-06-08 15:40:00,91.66,91.77,91.65,91.75,29278.0,76.7653,76.8574,76.7569,76.8406,29278.0
2015-06-08 15:45:00,91.75,91.79,91.71,91.75,41106.0,76.8406,76.8741,76.8071,76.8406,41106.0
2015-06-08 15:50:00,91.75,91.76,91.62,91.63,37573.0,76.8406,76.849,76.7318,76.7401,37573.0
2015-06-08 15:55:00,91.63,91.66,91.57,91.61,60039.0,76.7401,76.7653,76.6899,76.7234,60039.0
2015-06-09 09:30:00,91.88,92.25,91.46,92.25,37266.0,76.9495,77.2594,76.5978,77.2594,37266.0
2015-06-09 09:35:00,92.17,92.35,92.17,92.31,30949.0,77.1924,77.3431,77.1924,77.3096,30949.0
2015-06-09 09:40:00,92.3,92.72,92.3,92.46,47470.0,77.3013,77.653,77.3013,77.4353,47470.0
2015-06-09 09:45:00,92.46,92.54,92.35,92.52,18864.0,77.4353,77.5023,77.3431,77.4855,18864.0
2015-06-09 09:50:00,92.51,92.59,92.41,92.46,12453.0,77.4771,77.5441,77.3934,77.4353,12453.0
2015-06-09 09:55:00,92.44,92.48,92.25,92.25,15505.0,77.4185,77.452,77.2594,77.2594,15505.0
2015-06-09 10:00:00,92.25,92.29,92.17,92.21,17710.0,77.2594,77.2929,77.1924,77.2259,17710.0
2015-06-09 10:05:00,92.21,92.43,92.15,92.42,19137.0,77.2259,77.4101,77.1756,77.4018,19137.0
2015-06-09 10:10:00,92.41,92.53,92.41,92.48,15978.0,77.3934,77.4939,77.3934,77.452,15978.0
2015-06-09 10:15:00,92.48,92.54,92.46,92.47,11839.0,77.452,77.5023,77.4353,77.4436,11839.0
2015-06-09 10:20:00,92.5,92.53,92.44,92.44,14079.0,77.4688,77.4939,77.4185,77.4185,14079.0
2015-06-09 10:25:00,92.42,92.46,92.3,92.36,13908.0,77.4018,77.4353,77.3013,77.3515,13908.0
2015-06-09 10:30:00,92.35,92.45,92.25,92.43,45353.0,77.3431,77.4269,77.2594,77.4101,45353.0
2015-06-09 10:35:00,92.44,92.69,92.39,92.69,38983.0,77.4185,77.6279,77.3766,77.6279,38983.0
2015-06-09 10:40:00,92.7,92.84,92.66,92.73,70331.0,77.6363,77.7535,77.6028,77.6614,70331.0
2015-06-09 10:45:00,92.73,92.76,92.68,92.69,13919.0,77.6614,77.6865,77.6195,77.6279,13919.0
2015-06-09 10:50:00,92.7,92.83,92.67,92.83,18002.0,77.6363,77.7451,77.6111,77.7451,18002.0
2015-06-09 10:55:00,92.83,92.89,92.8,92.86,18837.0,77.7451,77.7954,77.72,77.7703,18837.0
2015-06-09 11:00:00,92.85,92.89,92.79,92.79,23439.0,77.7619,77.7954,77.7116,77.7116,23439.0
2015-06-09 11:05:00,92.8,92.81,92.65,92.65,19098.0,77.72,77.7284,77.5944,77.5944,19098.0
2015-06-09 11:10:00,92.66,92.69,92.63,92.69,7387.0,77.6028,77.6279,77.5776,77.6279,7387.0
2015-06-09 11:15:00,92.7,92.7,92.57,92.66,18472.0,77.6363,77.6363,77.5274,77.6028,18472.0
2015-06-09 11:20:00,92.65,92.75,92.64,92.74,11801.0,77.5944,77.6781,77.586,77.6698,11801.0
2015-06-09 11:25:00,92.73,92.77,92.72,92.74,13049.0,77.6614,77.6949,77.653,77.6698,13049.0
2015-06-09 11:30:00,92.77,92.85,92.77,92.79,10268.0,77.6949,77.7619,77.6949,77.7116,10268.0
2015-06-09 11:35:00,92.77,92.79,92.72,92.78,10114.0,77.6949,77.7116,77.653,77.7033,10114.0
2015-06-09 11:40:00,92.77,92.81,92.74,92.79,20165.0,77.6949,77.7284,77.6698,77.7116,20165.0
2015-06-09 11:45:00,92.79,92.8,92.63,92.65,15890.0,77.7116,77.72,77.5776,77.5944,15890.0
2015-06-09 11:50:00,92.64,92.64,92.56,92.57,16139.0,77.586,77.586,77.519,77.5274,16139.0
2015-06-09 11:55:00,92.57,92.62,92.56,92.57,14158.0,77.5274,77.5693,77.519,77.5274,14158.0
2015-06-09 12:00:00,92.56,92.56,92.42,92.43,9853.0,77.519,77.519,77.4018,77.4101,9853.0
2015-06-09 12:05:00,92.44,92.48,92.43,92.43,10083.0,77.4185,77.452,77.4101,77.4101,10083.0
2015-06-09 12:10:00,92.43,92.43,92.35,92.41,9175.0,77.4101,77.4101,77.3431,77.3934,9175.0
2015-06-09 12:15:00,92.42,92.45,92.4,92.42,10086.0,77.4018,77.4269,77.385,77.4018,10086.0
2015-06-09 12:20:00,92.41,92.43,92.32,92.35,16388.0,77.3934,77.4101,77.318,77.3431,16388.0
2015-06-09 12:25:00,92.36,92.47,92.36,92.37,7555.0,77.3515,77.4436,77.3515,77.3599,7555.0
2015-06-09 12:30:00,92.37,92.4,92.36,92.38,11198.0,77.3599,77.385,77.3515,77.3683,11198.0
2015-06-09 12:35:00,92.38,92.46,92.37,92.45,10979.0,77.3683,77.4353,77.3599,77.4269,10979.0
2015-06-09 12:40:00,92.45,92.51,92.45,92.49,6721.0,77.4269,77.4771,77.4269,77.4604,6721.0
2015-06-09 12:45:00,92.49,92.49,92.43,92.44,5927.0,77.4604,77.4604,77.4101,77.4185,5927.0
2015-06-09 12:50:00,92.43,92.47,92.41,92.42,8744.0,77.4101,77.4436,77.3934,77.4018,8744.0
2015-06-09 12:55:00,92.43,92.48,92.42,92.46,8564.0,77.4101,77.452,77.4018,77.4353,8564.0
2015-06-09 13:00:00,92.46,92.56,92.45,92.52,13649.0,77.4353,77.519,77.4269,77.4855,13649.0
2015-06-09 13:05:00,92.52,92.52,92.45,92.49,5952.0,77.4855,77.4855,77.4269,77.4604,5952.0
2015-06-09 13:10:00,92.48,92.49,92.33,92.34,10801.0,77.452,77.4604,77.3264,77.3348,10801.0
2015-06-09 13:15:00,92.33,92.35,92.29,92.3,5870.0,77.3264,77.3431,77.2929,77.3013,5870.0
2015-06-09 13:20:00,92.3,92.34,92.3,92.31,9325.0,77.3013,77.3348,77.3013,77.3096,9325.0
2015-06-09 13:25:00,92.3,92.36,92.3,92.34,8072.0,77.3013,77.3515,77.3013,77.3348,8072.0
2015-06-09 13:30:00,92.32,92.37,92.32,92.36,7490.0,77.318,77.3599,77.318,77.3515,7490.0
2015-06-09 13:35:00,92.36,92.37,92.34,92.34,8360.0,77.3515,77.3599,77.3348,77.3348,8360.0
2015-06-09 13:40:00,92.34,92.35,92.21,92.28,22796.0,77.3348,77.3431,77.2259,77.2845,22796.0
2015-06-09 13:45:00,92.27,92.31,92.27,92.29,10156.0,77.2761,77.3096,77.2761,77.2929,10156.0
2015-06-09 13:50:00,92.29,92.35,92.24,92.28,17319.0,77.2929,77.3431,77.251,77.2845,17319.0
2015-06-09 13:55:00,92.3,92.31,92.22,92.23,8329.0,77.3013,77.3096,77.2343,77.2426,8329.0
2015-06-09 14:00:00,92.23,92.24,92.2,92.2,10257.0,77.2426,77.251,77.2175,77.2175,10257.0
2015-06-09 14:05:00,92.2,92.21,92.16,92.19,14917.0,77.2175,77.2259,77.184,77.2091,14917.0
2015-06-09 14:10:00,92.18,92.26,92.16,92.18,15684.0,77.2008,77.2678,77.184,77.2008,15684.0
2015-06-09 14:15:00,92.17,92.18,92.08,92.11,12928.0,77.1924,77.2008,77.117,77.1421,12928.0
2015-06-09 14:20:00,92.11,92.12,92.07,92.1,9650.0,77.1421,77.1505,77.1086,77.1338,9650.0
2015-06-09 14:25:00,92.1,92.14,92.08,92.14,10310.0,77.1338,77.1673,77.117,77.1673,10310.0
2015-06-09 14:30:00,92.14,92.21,92.14,92.17,17092.0,77.1673,77.2259,77.1673,77.1924,17092.0
2015-06-09 14:35:00,92.16,92.25,92.15,92.24,15968.0,77.184,77.2594,77.1756,77.251,15968.0
2015-06-09 14:40:00,92.22,92.24,92.13,92.16,16361.0,77.2343,77.251,77.1589,77.184,16361.0
2015-06-09 14:45:00,92.14,92.16,92.09,92.09,15220.0,77.1673,77.184,77.1254,77.1254,15220.0
2015-06-09 14:50:00,92.1,92.11,91.98,91.99,22493.0,77.1338,77.1421,77.0333,77.0416,22493.0
2015-06-09 14:55:00,91.99,92.0,91.97,91.99,19445.0,77.0416,77.05,77.0249,77.0416,19445.0
2015-06-09 15:00:00,91.98,92.02,91.96,91.98,16189.0,77.0333,77.0668,77.0165,77.0333,16189.0
2015-06-09 15:05:00,91.98,92.01,91.93,91.93,16884.0,77.0333,77.0584,76.9914,76.9914,16884.0
2015-06-09 15:10:00,91.91,91.94,91.87,91.89,16697.0,76.9746,76.9998,76.9411,76.9579,16697.0
2015-06-09 15:15:00,91.88,91.95,91.88,91.94,23108.0,76.9495,77.0081,76.9495,76.9998,23108.0
2015-06-09 15:20:00,91.93,91.93,91.84,91.85,19812.0,76.9914,76.9914,76.916,76.9244,19812.0
2015-06-09 15:25:00,91.86,91.87,91.77,91.8,22722.0,76.9328,76.9411,76.8574,76.8825,22722.0
2015-06-09 15:30:00,91.8,91.85,91.77,91.85,26904.0,76.8825,76.9244,76.8574,76.9244,26904.0
2015-06-09 15:35:00,91.84,91.93,91.83,91.93,18072.0,76.916,76.9914,76.9076,76.9914,18072.0
2015-06-09 15:40:00,91.93,91.94,91.83,91.86,31714.0,76.9914,76.9998,76.9076,76.9328,31714.0
2015-06-09 15:45:00,91.85,91.88,91.8,91.86,42079.0,76.9244,76.9495,76.8825,76.9328,42079.0
2015-06-09 15:50:00,91.86,91.94,91.85,91.92,54846.0,76.9328,76.9998,76.9244,76.983,54846.0
2015-06-09 15:55:00,91.92,91.94,91.83,91.86,91409.0,76.983,76.9998,76.9076,76.9328,91409.0
2015-06-10 09:30:00,92.11,92.63,91.95,92.46,57486.0,77.1421,77.5776,77.0081,77.4353,57486.0
2015-06-10 09:35:00,92.42,92.6,92.36,92.53,14911.0,77.4018,77.5525,77.3515,77.4939,14911.0
2015-06-10 09:40:00,92.57,92.77,92.57,92.68,20831.0,77.5274,77.6949,77.5274,77.6195,20831.0
2015-06-10 09:45:00,92.68,92.83,92.66,92.81,15252.0,77.6195,77.7451,77.6028,77.7284,15252.0
2015-06-10 09:50:00,92.82,92.92,92.78,92.88,35428.0,77.7368,77.8205,77.7033,77.787,35428.0
2015-06-10 09:55:00,92.88,92.97,92.8,92.8,14554.0,77.787,77.8624,77.72,77.72,14554.0
2015-06-10 10:00:00,92.8,92.84,92.79,92.84,15549.0,77.72,77.7535,77.7116,77.7535,15549.0
2015-06-10 10:05:00,92.83,92.98,92.83,92.97,14965.0,77.7451,77.8708,77.7451,77.8624,14965.0
2015-06-10 10:10:00,92.98,92.98,92.78,92.84,11098.0,77.8708,77.8708,77.7033,77.7535,11098.0
2015-06-10 10:15:00,92.82,92.9,92.78,92.82,14692.0,77.7368,77.8038,77.7033,77.7368,14692.0
2015-06-10 10:20:00,92.85,92.87,92.8,92.86,19611.0,77.7619,77.7786,77.72,77.7703,19611.0
2015-06-10 10:25:00,92.86,92.89,92.83,92.84,17382.0,77.7703,77.7954,77.7451,77.7535,17382.0
2015-06-10 10:30:00,92.85,92.93,92.83,92.93,12802.0,77.7619,77.8289,77.7451,77.8289,12802.0
2015-06-10 10:35:00,92.93,92.97,92.79,92.8,16854.0,77.8289,77.8624,77.7116,77.72,16854.0
2015-06-10 10:40:00,92.8,92.89,92.79,92.81,13018.0,77.72,77.7954,77.7116,77.7284,13018.0
2015-06-10 10:45:00,92.8,92.85,92.75,92.75,9732.0,77.72,77.7619,77.6781,77.6781,9732.0
2015-06-10 10:50:00,92.76,92.82,92.71,92.82,13075.0,77.6865,77.7368,77.6446,77.7368,13075.0
2015-06-10 10:55:00,92.82,92.93,92.82,92.87,17148.0,77.7368,77.8289,77.7368,77.7786,17148.0
2015-06-10 11:00:00,92.87,93.09,92.87,93.03,36294.0,77.7786,77.9629,77.7786,77.9126,36294.0
2015-06-10 11:05:00,93.02,93.07,92.98,93.01,21031.0,77.9043,77.9461,77.8708,77.8959,21031.0
2015-06-10 11:10:00,93.01,93.21,92.91,93.11,35503.0,77.8959,78.0634,77.8121,77.9796,35503.0
2015-06-10 11:15:00,93.12,93.27,93.11,93.23,21873.0,77.988,78.1136,77.9796,78.0801,21873.0
2015-06-10 11:20:00,93.22,93.23,93.15,93.19,30051.0,78.0718,78.0801,78.0131,78.0466,30051.0
2015-06-10 11:25:00,93.2,93.22,93.11,93.19,11498.0,78.055,78.0718,77.9796,78.0466,11498.0
2015-06-10 11:30:00,93.18,93.2,93.09,93.11,9010.0,78.0383,78.055,77.9629,77.9796,9010.0
2015-06-10 11:35:00,93.11,93.18,93.04,93.16,18198.0,77.9796,78.0383,77.921,78.0215,18198.0
2015-06-10 11:40:00,93.17,93.23,93.15,93.2,6700.0,78.0299,78.0801,78.0131,78.055,6700.0
2015-06-10 11:45:00,93.18,93.21,93.06,93.08,19550.0,78.0383,78.0634,77.9378,77.9545,19550.0
2015-06-10 11:50:00,93.06,93.17,93.03,93.17,19387.0,77.9378,78.0299,77.9126,78.0299,19387.0
2015-06-10 11:55:00,93.17,93.25,93.17,93.25,11569.0,78.0299,78.0969,78.0299,78.0969,11569.0
2015-06-10 12:00:00,93.23,93.25,93.11,93.18,42729.0,78.0801,78.0969,77.9796,78.0383,42729.0
2015-06-10 12:05:00,93.17,93.23,93.1,93.1,6601.0,78.0299,78.0801,77.9713,77.9713,6601.0
2015-06-10 12:10:00,93.1,93.1,92.97,92.99,12555.0,77.9713,77.9713,77.8624,77.8791,12555.0
2015-06-10 12:15:00,92.96,92.99,92.9,92.99,8130.0,77.854,77.8791,77.8038,77.8791,8130.0
2015-06-10 12:20:00,92.97,93.05,92.95,92.99,12547.0,77.8624,77.9294,77.8456,77.8791,12547.0
2015-06-10 12:25:00,93.0,93.04,92.97,93.02,7643.0,77.8875,77.921,77.8624,77.9043,7643.0
2015-06-10 12:30:00,93.01,93.1,93.01,93.1,8612.0,77.8959,77.9713,77.8959,77.9713,8612.0
2015-06-10 12:35:00,93.1,93.13,92.99,93.02,9299.0,77.9713,77.9964,77.8791,77.9043,9299.0
2015-06-10 12:40:00,93.02,93.09,93.0,93.03,7939.0,77.9043,77.9629,77.8875,77.9126,7939.0
2015-06-10 12:45:00,93.04,93.1,93.03,93.09,4817.0,77.921,77.9713,77.9126,77.9629,4817.0
2015-06-10 12:50:00,93.09,93.13,93.07,93.11,7530.0,77.9629,77.9964,77.9461,77.9796,7530.0
2015-06-10 12:55:00,93.11,93.14,93.07,93.09,8807.0,77.9796,78.0048,77.9461,77.9629,8807.0
2015-06-10 13:00:00,93.09,93.12,93.06,93.11,10437.0,77.9629,77.988,77.9378,77.9796,10437.0
2015-06-10 13:05:00,93.1,93.11,93.04,93.05,7640.0,77.9713,77.9796,77.921,77.9294,7640.0
2015-06-10 13:10:00,93.04,93.07,93.03,93.04,16779.0,77.921,77.9461,77.9126,77.921,16779.0
2015-06-10 13:15:00,93.03,93.04,92.94,92.97,15258.0,77.9126,77.921,77.8373,77.8624,15258.0
2015-06-10 13:20:00,92.97,93.02,92.96,92.99,12045.0,77.8624,77.9043,77.854,77.8791,12045.0
2015-06-10 13:25:00,92.99,93.05,92.93,92.95,10334.0,77.8791,77.9294,77.8289,77.8456,10334.0
2015-06-10 13:30:00,92.94,92.96,92.92,92.95,10975.0,77.8373,77.854,77.8205,77.8456,10975.0
2015-06-10 13:35:00,92.95,93.06,92.94,93.06,19171.0,77.8456,77.9378,77.8373,77.9378,19171.0
2015-06-10 13:40:00,93.05,93.06,92.96,92.98,18278.0,77.9294,77.9378,77.854,77.8708,18278.0
2015-06-10 13:45:00,92.98,93.0,92.95,93.0,13926.0,77.8708,77.8875,77.8456,77.8875,13926.0
2015-06-10 13:50:00,92.99,93.05,92.96,93.05,13882.0,77.8791,77.9294,77.854,77.9294,13882.0
2015-06-10 13:55:00,93.05,93.07,92.99,93.05,28164.0,77.9294,77.9461,77.8791,77.9294,28164.0
2015-06-10 14:00:00,93.05,93.08,92.98,92.98,46864.0,77.9294,77.9545,77.8708,77.8708,46864.0
2015-06-10 14:05:00,92.98,93.04,92.97,93.04,20083.0,77.8708,77.921,77.8624,77.921,20083.0
2015-06-10 14:10:00,93.04,93.04,92.96,93.0,16773.0,77.921,77.921,77.854,77.8875,16773.0
2015-06-10 14:15:00,93.0,93.0,92.97,92.99,18020.0,77.8875,77.8875,77.8624,77.8791,18020.0
2015-06-10 14:20:00,92.99,93.01,92.97,93.0,14277.0,77.8791,77.8959,77.8624,77.8875,14277.0
2015-06-10 14:25:00,93.0,93.02,92.98,92.99,18521.0,77.8875,77.9043,77.8708,77.8791,18521.0
2015-06-10 14:30:00,92.98,93.02,92.95,93.01,37498.0,77.8708,77.9043,77.8456,77.8959,37498.0
2015-06-10 14:35:00,93.01,93.01,92.98,93.0,12717.0,77.8959,77.8959,77.8708,77.8875,12717.0
2015-06-10 14:40:00,93.0,93.01,92.95,92.98,23520.0,77.8875,77.8959,77.8456,77.8708,23520.0
2015-06-10 14:45:00,92.97,92.99,92.93,92.95,31006.0,77.8624,77.8791,77.8289,77.8456,31006.0
2015-06-10 14:50:00,92.95,93.0,92.91,92.99,11417.0,77.8456,77.8875,77.8121,77.8791,11417.0
2015-06-10 14:55:00,93.0,93.0,92.96,92.99,16457.0,77.8875,77.8875,77.854,77.8791,16457.0
2015-06-10 15:00:00,92.98,92.99,92.95,92.96,11491.0,77.8708,77.8791,77.8456,77.854,11491.0
2015-06-10 15:05:00,92.96,92.99,92.95,92.97,22505.0,77.854,77.8791,77.8456,77.8624,22505.0
2015-06-10 15:10:00,92.96,92.98,92.93,92.93,23932.0,77.854,77.8708,77.8289,77.8289,23932.0
2015-06-10 15:15:00,92.93,92.98,92.93,92.96,36809.0,77.8289,77.8708,77.8289,77.854,36809.0
2015-06-10 15:20:00,92.97,92.98,92.95,92.97,30340.0,77.8624,77.8708,77.8456,77.8624,30340.0
2015-06-10 15:25:00,92.97,92.97,92.95,92.96,11737.0,77.8624,77.8624,77.8456,77.854,11737.0
2015-06-10 15:30:00,92.97,92.97,92.89,92.94,46788.0,77.8624,77.8624,77.7954,77.8373,46788.0
2015-06-10 15:35:00,92.94,92.94,92.91,92.92,19623.0,77.8373,77.8373,77.8121,77.8205,19623.0
2015-06-10 15:40:00,92.92,92.94,92.89,92.93,22530.0,77.8205,77.8373,77.7954,77.8289,22530.0
2015-06-10 15:45:00,92.92,92.99,92.89,92.95,58101.0,77.8205,77.8791,77.7954,77.8456,58101.0
2015-06-10 15:50:00,92.96,92.96,92.92,92.96,49374.0,77.854,77.854,77.8205,77.854,49374.0
2015-06-10 15:55:00,92.95,92.98,92.93,92.94,86663.0,77.8456,77.8708,77.8289,77.8373,86663.0
2015-06-11 09:30:00,92.92,92.97,92.74,92.96,33601.0,77.8205,77.8624,77.6698,77.854,33601.0
2015-06-11 09:35:00,92.94,92.95,92.77,92.84,8922.0,77.8373,77.8456,77.6949,77.7535,8922.0
2015-06-11 09:40:00,92.82,92.95,92.82,92.94,17134.0,77.7368,77.8456,77.7368,77.8373,17134.0
2015-06-11 09:45:00,92.92,92.96,92.8,92.88,33649.0,77.8205,77.854,77.72,77.787,33649.0
2015-06-11 09:50:00,92.92,93.0,92.92,92.98,20099.0,77.8205,77.8875,77.8205,77.8708,20099.0
2015-06-11 09:55:00,92.97,93.04,92.97,93.0,30975.0,77.8624,77.921,77.8624,77.8875,30975.0
2015-06-11 10:00:00,93.0,93.1,93.0,93.06,19753.0,77.8875,77.9713,77.8875,77.9378,19753.0
2015-06-11 10:05:00,93.07,93.1,93.0,93.0,22676.0,77.9461,77.9713,77.8875,77.8875,22676.0
2015-06-11 10:10:00,93.0,93.01,92.97,92.99,13961.0,77.8875,77.8959,77.8624,77.8791,13961.0
2015-06-11 10:15:00,92.99,93.05,92.97,93.05,19356.0,77.8791,77.9294,77.8624,77.9294,19356.0
2015-06-11 10:20:00,93.05,93.09,93.04,93.08,24270.0,77.9294,77.9629,77.921,77.9545,24270.0
2015-06-11 10:25:00,93.07,93.24,93.07,93.24,32420.0,77.9461,78.0885,77.9461,78.0885,32420.0
2015-06-11 10:30:00,93.24,93.24,93.08,93.11,39246.0,78.0885,78.0885,77.9545,77.9796,39246.0
2015-06-11 10:35:00,93.11,93.16,93.09,93.16,21640.0,77.9796,78.0215,77.9629,78.0215,21640.0
2015-06-11 10:40:00,93.17,93.22,93.16,93.21,23993.0,78.0299,78.0718,78.0215,78.0634,23993.0
2015-06-11 10:45:00,93.21,93.25,93.21,93.22,20979.0,78.0634,78.0969,78.0634,78.0718,20979.0
2015-06-11 10:50:00,93.21,93.21,93.08,93.08,19094.0,78.0634,78.0634,77.9545,77.9545,19094.0
2015-06-11 10:55:00,93.09,93.1,93.08,93.08,24589.0,77.9629,77.9713,77.9545,77.9545,24589.0
2015-06-11 11:00:00,93.08,93.17,93.07,93.16,25035.0,77.9545,78.0299,77.9461,78.0215,25035.0
2015-06-11 11:05:00,93.16,93.25,93.14,93.23,17863.0,78.0215,78.0969,78.0048,78.0801,17863.0
2015-06-11 11:10:00,93.24,93.38,93.24,93.35,36726.0,78.0885,78.2058,78.0885,78.1806,36726.0
2015-06-11 11:15:00,93.35,93.38,93.31,93.32,17366.0,78.1806,78.2058,78.1471,78.1555,17366.0
2015-06-11 11:20:00,93.32,93.43,93.31,93.41,22609.0,78.1555,78.2476,78.1471,78.2309,22609.0
2015-06-11 11:25:00,93.42,93.43,93.38,93.4,16850.0,78.2393,78.2476,78.2058,78.2225,16850.0
2015-06-11 11:30:00,93.4,93.48,93.39,93.47,25446.0,78.2225,78.2895,78.2141,78.2811,25446.0
2015-06-11 11:35:00,93.47,93.59,93.47,93.56,44109.0,78.2811,78.3816,78.2811,78.3565,44109.0
2015-06-11 11:40:00,93.55,93.55,93.27,93.27,20144.0,78.3481,78.3481,78.1136,78.1136,20144.0
2015-06-11 11:45:00,93.26,93.28,93.18,93.24,12857.0,78.1053,78.122,78.0383,78.0885,12857.0
2015-06-11 11:50:00,93.23,93.35,93.23,93.3,14299.0,78.0801,78.1806,78.0801,78.1388,14299.0
2015-06-11 11:55:00,93.31,93.32,93.29,93.3,9539.0,78.1471,78.1555,78.1304,78.1388,9539.0
2015-06-11 12:00:00,93.29,93.32,93.22,93.26,13331.0,78.1304,78.1555,78.0718,78.1053,13331.0
2015-06-11 12:05:00,93.26,93.28,93.22,93.22,12720.0,78.1053,78.122,78.0718,78.0718,12720.0
2015-06-11 12:10:00,93.22,93.24,93.18,93.23,15264.0,78.0718,78.0885,78.0383,78.0801,15264.0
2015-06-11 12:15:00,93.22,93.27,93.21,93.27,11309.0,78.0718,78.1136,78.0634,78.1136,11309.0
2015-06-11 12:20:00,93.26,93.28,93.24,93.26,9067.0,78.1053,78.122,78.0885,78.1053,9067.0
2015-06-11 12:25:00,93.26,93.27,93.24,93.26,12467.0,78.1053,78.1136,78.0885,78.1053,12467.0
2015-06-11 12:30:00,93.25,93.35,93.25,93.35,11103.0,78.0969,78.1806,78.0969,78.1806,11103.0
2015-06-11 12:35:00,93.35,93.37,93.34,93.37,5724.0,78.1806,78.1974,78.1723,78.1974,5724.0
2015-06-11 12:40:00,93.37,93.37,93.33,93.36,19729.0,78.1974,78.1974,78.1639,78.189,19729.0
2015-06-11 12:45:00,93.35,93.35,93.32,93.32,7492.0,78.1806,78.1806,78.1555,78.1555,7492.0
2015-06-11 12:50:00,93.33,93.34,93.3,93.32,8355.0,78.1639,78.1723,78.1388,78.1555,8355.0
2015-06-11 12:55:00,93.3,93.31,93.2,93.2,22376.0,78.1388,78.1471,78.055,78.055,22376.0
2015-06-11 13:00:00,93.21,93.22,93.16,93.16,7482.0,78.0634,78.0718,78.0215,78.0215,7482.0
2015-06-11 13:05:00,93.16,93.17,93.09,93.13,12379.0,78.0215,78.0299,77.9629,77.9964,12379.0
2015-06-11 13:10:00,93.13,93.15,93.12,93.13,8437.0,77.9964,78.0131,77.988,77.9964,8437.0
2015-06-11 13:15:00,93.12,93.13,93.1,93.13,15770.0,77.988,77.9964,77.9713,77.9964,15770.0
2015-06-11 13:20:00,93.12,93.2,93.11,93.18,19179.0,77.988,78.055,77.9796,78.0383,19179.0
2015-06-11 13:25:00,93.17,93.19,93.11,93.12,15041.0,78.0299,78.0466,77.9796,77.988,15041.0
2015-06-11 13:30:00,93.13,93.21,93.12,93.19,20966.0,77.9964,78.0634,77.988,78.0466,20966.0
2015-06-11 13:35:00,93.2,93.2,93.13,93.14,13077.0,78.055,78.055,77.9964,78.0048,13077.0
2015-06-11 13:40:00,93.14,93.16,93.14,93.15,9474.0,78.0048,78.0215,78.0048,78.0131,9474.0
2015-06-11 13:45:00,93.15,93.25,93.15,93.18,16687.0,78.0131,78.0969,78.0131,78.0383,16687.0
2015-06-11 13:50:00,93.18,93.21,93.15,93.15,7806.0,78.0383,78.0634,78.0131,78.0131,7806.0
2015-06-11 13:55:00,93.15,93.22,93.15,93.19,9272.0,78.0131,78.0718,78.0131,78.0466,9272.0
2015-06-11 14:00:00,93.19,93.22,93.18,93.19,8487.0,78.0466,78.0718,78.0383,78.0466,8487.0
2015-06-11 14:05:00,93.2,93.23,93.2,93.23,9009.0,78.055,78.0801,78.055,78.0801,9009.0
2015-06-11 14:10:00,93.23,93.25,93.23,93.24,11644.0,78.0801,78.0969,78.0801,78.0885,11644.0
2015-06-11 14:15:00,93.25,93.26,93.24,93.25,4740.0,78.0969,78.1053,78.0885,78.0969,4740.0
2015-06-11 14:20:00,93.26,93.3,93.26,93.28,12686.0,78.1053,78.1388,78.1053,78.122,12686.0
2015-06-11 14:25:00,93.27,93.28,93.24,93.25,8477.0,78.1136,78.122,78.0885,78.0969,8477.0
2015-06-11 14:30:00,93.24,93.28,93.24,93.27,6980.0,78.0885,78.122,78.0885,78.1136,6980.0
2015-06-11 14:35:00,93.28,93.3,93.27,93.3,16800.0,78.122,78.1388,78.1136,78.1388,16800.0
2015-06-11 14:40:00,93.3,93.35,93.3,93.32,18808.0,78.1388,78.1806,78.1388,78.1555,18808.0
2015-06-11 14:45:00,93.32,93.34,93.31,93.31,13048.0,78.1555,78.1723,78.1471,78.1471,13048.0
2015-06-11 14:50:00,93.31,93.32,93.23,93.23,18332.0,78.1471,78.1555,78.0801,78.0801,18332.0
2015-06-11 14:55:00,93.23,93.26,93.21,93.25,8954.0,78.0801,78.1053,78.0634,78.0969,8954.0
2015-06-11 15:00:00,93.25,93.26,93.24,93.26,13700.0,78.0969,78.1053,78.0885,78.1053,13700.0
2015-06-11 15:05:00,93.26,93.28,93.26,93.28,15162.0,78.1053,78.122,78.1053,78.122,15162.0
2015-06-11 15:10:00,93.28,93.32,93.28,93.3,14243.0,78.122,78.1555,78.122,78.1388,14243.0
2015-06-11 15:15:00,93.3,93.31,93.26,93.28,29454.0,78.1388,78.1471,78.1053,78.122,29454.0
2015-06-11 15:20:00,93.27,93.29,93.26,93.28,33967.0,78.1136,78.1304,78.1053,78.122,33967.0
2015-06-11 15:25:00,93.28,93.29,93.26,93.27,21273.0,78.122,78.1304,78.1053,78.1136,21273.0
2015-06-11 15:30:00,93.27,93.31,93.23,93.24,28729.0,78.1136,78.1471,78.0801,78.0885,28729.0
2015-06-11 15:35:00,93.23,93.25,93.2,93.23,59768.0,78.0801,78.0969,78.055,78.0801,59768.0
2015-06-11 15:40:00,93.23,93.26,93.2,93.21,51973.0,78.0801,78.1053,78.055,78.0634,51973.0
2015-06-11 15:45:00,93.21,93.21,93.13,93.19,124329.0,78.0634,78.0634,77.9964,78.0466,124329.0
2015-06-11 15:50:00,93.19,93.19,93.11,93.12,114332.0,78.0466,78.0466,77.9796,77.988,114332.0
2015-06-11 15:55:00,93.12,93.22,93.11,93.22,205602.0,77.988,78.0718,77.9796,78.0718,205602.0
2015-06-12 09:30:00,92.83,93.04,92.78,93.04,27161.0,77.7451,77.921,77.7033,77.921,27161.0
2015-06-12 09:35:00,93.03,93.03,92.9,92.99,6816.0,77.9126,77.9126,77.8038,77.8791,6816.0
2015-06-12 09:40:00,92.89,92.94,92.82,92.91,12911.0,77.7954,77.8373,77.7368,77.8121,12911.0
2015-06-12 09:45:00,92.89,93.24,92.86,93.2,17177.0,77.7954,78.0885,77.7703,78.055,17177.0
2015-06-12 09:50:00,93.2,93.4,93.15,93.23,43694.0,78.055,78.2225,78.0131,78.0801,43694.0
2015-06-12 09:55:00,93.23,93.27,93.11,93.26,12903.0,78.0801,78.1136,77.9796,78.1053,12903.0
2015-06-12 10:00:00,93.25,93.37,93.19,93.3,11308.0,78.0969,78.1974,78.0466,78.1388,11308.0
2015-06-12 10:05:00,93.32,93.33,93.17,93.24,9077.0,78.1555,78.1639,78.0299,78.0885,9077.0
2015-06-12 10:10:00,93.24,93.24,93.16,93.17,7615.0,78.0885,78.0885,78.0215,78.0299,7615.0
2015-06-12 10:15:00,93.17,93.22,92.97,92.97,11681.0,78.0299,78.0718,77.8624,77.8624,11681.0
2015-06-12 10:20:00,92.97,93.13,92.95,93.09,14318.0,77.8624,77.9964,77.8456,77.9629,14318.0
2015-06-12 10:25:00,93.09,93.12,93.05,93.06,16082.0,77.9629,77.988,77.9294,77.9378,16082.0
2015-06-12 10:30:00,93.05,93.08,93.0,93.01,23031.0,77.9294,77.9545,77.8875,77.8959,23031.0
2015-06-12 10:35:00,93.01,93.01,92.88,92.93,13724.0,77.8959,77.8959,77.787,77.8289,13724.0
2015-06-12 10:40:00,92.92,92.96,92.86,92.95,11592.0,77.8205,77.854,77.7703,77.8456,11592.0
2015-06-12 10:45:00,92.96,92.96,92.87,92.93,25034.0,77.854,77.854,77.7786,77.8289,25034.0
2015-06-12 10:50:00,92.94,93.0,92.93,92.97,8997.0,77.8373,77.8875,77.8289,77.8624,8997.0
2015-06-12 10:55:00,92.96,92.96,92.9,92.9,13598.0,77.854,77.854,77.8038,77.8038,13598.0
2015-06-12 11:00:00,92.88,92.91,92.84,92.9,22567.0,77.787,77.8121,77.7535,77.8038,22567.0
2015-06-12 11:05:00,92.9,92.9,92.85,92.86,36171.0,77.8038,77.8038,77.7619,77.7703,36171.0
2015-06-12 11:10:00,92.87,92.94,92.83,92.92,18724.0,77.7786,77.8373,77.7451,77.8205,18724.0
2015-06-12 11:15:00,92.92,93.09,92.92,93.09,7901.0,77.8205,77.9629,77.8205,77.9629,7901.0
2015-06-12 11:20:00,93.09,93.15,93.08,93.1,13217.0,77.9629,78.0131,77.9545,77.9713,13217.0
2015-06-12 11:25:00,93.1,93.18,93.06,93.06,10516.0,77.9713,78.0383,77.9378,77.9378,10516.0
2015-06-12 11:30:00,93.08,93.11,93.02,93.03,6728.0,77.9545,77.9796,77.9043,77.9126,6728.0
2015-06-12 11:35:00,93.02,93.02,92.96,92.96,2611.0,77.9043,77.9043,77.854,77.854,2611.0
2015-06-12 11:40:00,92.93,92.93,92.81,92.85,16973.0,77.8289,77.8289,77.7284,77.7619,16973.0
2015-06-12 11:45:00,92.86,92.88,92.85,92.87,16912.0,77.7703,77.787,77.7619,77.7786,16912.0
2015-06-12 11:50:00,92.89,92.91,92.89,92.89,5289.0,77.7954,77.8121,77.7954,77.7954,5289.0
2015-06-12 11:55:00,92.88,92.9,92.84,92.9,15898.0,77.787,77.8038,77.7535,77.8038,15898.0
2015-06-12 12:00:00,92.89,92.92,92.87,92.89,10962.0,77.7954,77.8205,77.7786,77.7954,10962.0
2015-06-12 12:05:00,92.88,92.89,92.85,92.85,4400.0,77.787,77.7954,77.7619,77.7619,4400.0
2015-06-12 12:10:00,92.85,92.85,92.77,92.77,9511.0,77.7619,77.7619,77.6949,77.6949,9511.0
2015-06-12 12:15:00,92.77,92.78,92.74,92.76,9965.0,77.6949,77.7033,77.6698,77.6865,9965.0
2015-06-12 12:20:00,92.76,92.84,92.75,92.82,4830.0,77.6865,77.7535,77.6781,77.7368,4830.0
2015-06-12 12:25:00,92.84,92.88,92.8,92.81,27815.0,77.7535,77.787,77.72,77.7284,27815.0
2015-06-12 12:30:00,92.81,92.81,92.72,92.73,7771.0,77.7284,77.7284,77.653,77.6614,7771.0
2015-06-12 12:35:00,92.74,92.76,92.71,92.73,8654.0,77.6698,77.6865,77.6446,77.6614,8654.0
2015-06-12 12:40:00,92.73,92.73,92.66,92.68,5727.0,77.6614,77.6614,77.6028,77.6195,5727.0
2015-06-12 12:45:00,92.69,92.7,92.64,92.64,10236.0,77.6279,77.6363,77.586,77.586,10236.0
2015-06-12 12:50:00,92.65,92.66,92.58,92.58,17549.0,77.5944,77.6028,77.5358,77.5358,17549.0
2015-06-12 12:55:00,92.59,92.6,92.54,92.55,9343.0,77.5441,77.5525,77.5023,77.5106,9343.0
2015-06-12 13:00:00,92.56,92.57,92.54,92.54,7819.0,77.519,77.5274,77.5023,77.5023,7819.0
2015-06-12 13:05:00,92.54,92.54,92.49,92.54,13501.0,77.5023,77.5023,77.4604,77.5023,13501.0
2015-06-12 13:10:00,92.53,92.53,92.49,92.5,15105.0,77.4939,77.4939,77.4604,77.4688,15105.0
2015-06-12 13:15:00,92.51,92.63,92.51,92.6,7623.0,77.4771,77.5776,77.4771,77.5525,7623.0
2015-06-12 13:20:00,92.62,92.66,92.62,92.66,7142.0,77.5693,77.6028,77.5693,77.6028,7142.0
2015-06-12 13:25:00,92.65,92.66,92.63,92.66,10604.0,77.5944,77.6028,77.5776,77.6028,10604.0
2015-06-12 13:30:00,92.66,92.74,92.64,92.74,12863.0,77.6028,77.6698,77.586,77.6698,12863.0
2015-06-12 13:35:00,92.75,92.76,92.75,92.75,6409.0,77.6781,77.6865,77.6781,77.6781,6409.0
2015-06-12 13:40:00,92.74,92.74,92.68,92.68,12715.0,77.6698,77.6698,77.6195,77.6195,12715.0
2015-06-12 13:45:00,92.69,92.69,92.66,92.66,11109.0,77.6279,77.6279,77.6028,77.6028,11109.0
2015-06-12 13:50:00,92.67,92.67,92.64,92.66,5868.0,77.6111,77.6111,77.586,77.6028,5868.0
2015-06-12 13:55:00,92.65,92.66,92.63,92.64,6100.0,77.5944,77.6028,77.5776,77.586,6100.0
2015-06-12 14:00:00,92.65,92.65,92.62,92.63,4924.0,77.5944,77.5944,77.5693,77.5776,4924.0
2015-06-12 14:05:00,92.62,92.63,92.56,92.56,9622.0,77.5693,77.5776,77.519,77.519,9622.0
2015-06-12 14:10:00,92.56,92.58,92.55,92.56,7482.0,77.519,77.5358,77.5106,77.519,7482.0
2015-06-12 14:15:00,92.56,92.57,92.55,92.55,5255.0,77.519,77.5274,77.5106,77.5106,5255.0
2015-06-12 14:20:00,92.55,92.57,92.54,92.57,12625.0,77.5106,77.5274,77.5023,77.5274,12625.0
2015-06-12 14:25:00,92.56,92.61,92.55,92.59,17714.0,77.519,77.5609,77.5106,77.5441,17714.0
2015-06-12 14:30:00,92.59,92.59,92.45,92.45,14667.0,77.5441,77.5441,77.4269,77.4269,14667.0
2015-06-12 14:35:00,92.45,92.46,92.37,92.37,10177.0,77.4269,77.4353,77.3599,77.3599,10177.0
2015-06-12 14:40:00,92.37,92.52,92.37,92.52,9997.0,77.3599,77.4855,77.3599,77.4855,9997.0
2015-06-12 14:45:00,92.51,92.57,92.51,92.54,11969.0,77.4771,77.5274,77.4771,77.5023,11969.0
2015-06-12 14:50:00,92.55,92.58,92.52,92.52,9353.0,77.5106,77.5358,77.4855,77.4855,9353.0
2015-06-12 14:55:00,92.51,92.51,92.43,92.43,11051.0,77.4771,77.4771,77.4101,77.4101,11051.0
2015-06-12 15:00:00,92.44,92.45,92.39,92.4,23791.0,77.4185,77.4269,77.3766,77.385,23791.0
2015-06-12 15:05:00,92.4,92.4,92.37,92.37,22946.0,77.385,77.385,77.3599,77.3599,22946.0
2015-06-12 15:10:00,92.38,92.43,92.34,92.41,23227.0,77.3683,77.4101,77.3348,77.3934,23227.0
2015-06-12 15:15:00,92.41,92.52,92.41,92.51,13848.0,77.3934,77.4855,77.3934,77.4771,13848.0
2015-06-12 15:20:00,92.52,92.63,92.52,92.63,19447.0,77.4855,77.5776,77.4855,77.5776,19447.0
2015-06-12 15:25:00,92.63,92.7,92.62,92.7,11812.0,77.5776,77.6363,77.5693,77.6363,11812.0
2015-06-12 15:30:00,92.71,92.75,92.67,92.71,18827.0,77.6446,77.6781,77.6111,77.6446,18827.0
2015-06-12 15:35:00,92.71,92.73,92.67,92.68,25148.0,77.6446,77.6614,77.6111,77.6195,25148.0
2015-06-12 15:40:00,92.67,92.67,92.62,92.66,17327.0,77.6111,77.6111,77.5693,77.6028,17327.0
2015-06-12 15:45:00,92.66,92.67,92.61,92.63,32456.0,77.6028,77.6111,77.5609,77.5776,32456.0
2015-06-12 15:50:00,92.63,92.63,92.58,92.6,42010.0,77.5776,77.5776,77.5358,77.5525,42010.0
2015-06-12 15:55:00,92.59,92.63,92.56,92.56,67408.0,77.5441,77.5776,77.519,77.519,67408.0
2015-06-15 09:30:00,91.76,91.99,91.58,91.82,50906.0,76.849,77.0416,76.6983,76.8993,50906.0
2015-06-15 09:35:00,91.85,92.11,91.83,92.06,22283.0,76.9244,77.1421,76.9076,77.1003,22283.0
2015-06-15 09:40:00,92.06,92.16,91.92,92.14,26313.0,77.1003,77.184,76.983,77.1673,26313.0
2015-06-15 09:45:00,92.16,92.18,91.93,92.03,11646.0,77.184,77.2008,76.9914,77.0751,11646.0
2015-06-15 09:50:00,92.0,92.13,91.92,92.13,12770.0,77.05,77.1589,76.983,77.1589,12770.0
2015-06-15 09:55:00,92.11,92.21,92.07,92.12,17721.0,77.1421,77.2259,77.1086,77.1505,17721.0
2015-06-15 10:00:00,92.13,92.25,92.13,92.25,7068.0,77.1589,77.2594,77.1589,77.2594,7068.0
2015-06-15 10:05:00,92.25,92.27,92.17,92.17,28348.0,77.2594,77.2761,77.1924,77.1924,28348.0
2015-06-15 10:10:00,92.17,92.26,92.14,92.26,16244.0,77.1924,77.2678,77.1673,77.2678,16244.0
2015-06-15 10:15:00,92.25,92.27,92.23,92.27,13228.0,77.2594,77.2761,77.2426,77.2761,13228.0
2015-06-15 10:20:00,92.25,92.4,92.24,92.32,28464.0,77.2594,77.385,77.251,77.318,28464.0
2015-06-15 10:25:00,92.31,92.42,92.27,92.41,25215.0,77.3096,77.4018,77.2761,77.3934,25215.0
2015-06-15 10:30:00,92.39,92.41,92.32,92.36,33193.0,77.3766,77.3934,77.318,77.3515,33193.0
2015-06-15 10:35:00,92.36,92.39,92.28,92.38,16585.0,77.3515,77.3766,77.2845,77.3683,16585.0
2015-06-15 10:40:00,92.38,92.43,92.34,92.39,22918.0,77.3683,77.4101,77.3348,77.3766,22918.0
2015-06-15 10:45:00,92.37,92.47,92.36,92.42,20944.0,77.3599,77.4436,77.3515,77.4018,20944.0
2015-06-15 10:50:00,92.4,92.47,92.4,92.45,14492.0,77.385,77.4436,77.385,77.4269,14492.0
2015-06-15 10:55:00,92.45,92.51,92.45,92.5,18756.0,77.4269,77.4771,77.4269,77.4688,18756.0
2015-06-15 11:00:00,92.5,92.72,92.49,92.55,26149.0,77.4688,77.653,77.4604,77.5106,26149.0
2015-06-15 11:05:00,92.54,92.55,92.5,92.52,11399.0,77.5023,77.5106,77.4688,77.4855,11399.0
2015-06-15 11:10:00,92.53,92.69,92.53,92.69,14532.0,77.4939,77.6279,77.4939,77.6279,14532.0
2015-06-15 11:15:00,92.7,92.7,92.61,92.62,19695.0,77.6363,77.6363,77.5609,77.5693,19695.0
2015-06-15 11:20:00,92.6,92.6,92.33,92.36,11945.0,77.5525,77.5525,77.3264,77.3515,11945.0
2015-06-15 11:25:00,92.36,92.37,92.25,92.26,15800.0,77.3515,77.3599,77.2594,77.2678,15800.0
2015-06-15 11:30:00,92.26,92.32,92.26,92.26,13505.0,77.2678,77.318,77.2678,77.2678,13505.0
2015-06-15 11:35:00,92.25,92.27,92.23,92.27,15221.0,77.2594,77.2761,77.2426,77.2761,15221.0
2015-06-15 11:40:00,92.26,92.37,92.24,92.34,18976.0,77.2678,77.3599,77.251,77.3348,18976.0
2015-06-15 11:45:00,92.34,92.51,92.34,92.5,35997.0,77.3348,77.4771,77.3348,77.4688,35997.0
2015-06-15 11:50:00,92.52,92.57,92.5,92.5,7546.0,77.4855,77.5274,77.4688,77.4688,7546.0
2015-06-15 11:55:00,92.5,92.52,92.45,92.46,10442.0,77.4688,77.4855,77.4269,77.4353,10442.0
2015-06-15 12:00:00,92.46,92.46,92.35,92.45,16976.0,77.4353,77.4353,77.3431,77.4269,16976.0
2015-06-15 12:05:00,92.44,92.47,92.42,92.42,9154.0,77.4185,77.4436,77.4018,77.4018,9154.0
2015-06-15 12:10:00,92.41,92.44,92.41,92.41,8442.0,77.3934,77.4185,77.3934,77.3934,8442.0
2015-06-15 12:15:00,92.38,92.45,92.38,92.43,12461.0,77.3683,77.4269,77.3683,77.4101,12461.0
2015-06-15 12:20:00,92.42,92.43,92.38,92.42,10251.0,77.4018,77.4101,77.3683,77.4018,10251.0
2015-06-15 12:25:00,92.41,92.44,92.33,92.36,14937.0,77.3934,77.4185,77.3264,77.3515,14937.0
2015-06-15 12:30:00,92.37,92.4,92.37,92.39,7364.0,77.3599,77.385,77.3599,77.3766,7364.0
2015-06-15 12:35:00,92.38,92.4,92.34,92.4,19703.0,77.3683,77.385,77.3348,77.385,19703.0
2015-06-15 12:40:00,92.4,92.45,92.38,92.45,10252.0,77.385,77.4269,77.3683,77.4269,10252.0
2015-06-15 12:45:00,92.43,92.59,92.43,92.59,8802.0,77.4101,77.5441,77.4101,77.5441,8802.0
2015-06-15 12:50:00,92.59,92.63,92.58,92.61,11020.0,77.5441,77.5776,77.5358,77.5609,11020.0
2015-06-15 12:55:00,92.6,92.61,92.49,92.49,11958.0,77.5525,77.5609,77.4604,77.4604,11958.0
2015-06-15 13:00:00,92.49,92.56,92.46,92.5,9073.0,77.4604,77.519,77.4353,77.4688,9073.0
2015-06-15 13:05:00,92.5,92.51,92.48,92.51,10558.0,77.4688,77.4771,77.452,77.4771,10558.0
2015-06-15 13:10:00,92.5,92.57,92.49,92.57,11223.0,77.4688,77.5274,77.4604,77.5274,11223.0
2015-06-15 13:15:00,92.58,92.67,92.58,92.62,10086.0,77.5358,77.6111,77.5358,77.5693,10086.0
2015-06-15 13:20:00,92.62,92.66,92.61,92.61,10715.0,77.5693,77.6028,77.5609,77.5609,10715.0
2015-06-15 13:25:00,92.61,92.61,92.52,92.55,13620.0,77.5609,77.5609,77.4855,77.5106,13620.0
2015-06-15 13:30:00,92.54,92.56,92.53,92.56,12765.0,77.5023,77.519,77.4939,77.519,12765.0
2015-06-15 13:35:00,92.56,92.56,92.51,92.52,19028.0,77.519,77.519,77.4771,77.4855,19028.0
2015-06-15 13:40:00,92.52,92.52,92.44,92.5,12171.0,77.4855,77.4855,77.4185,77.4688,12171.0
2015-06-15 13:45:00,92.5,92.53,92.48,92.48,16388.0,77.4688,77.4939,77.452,77.452,16388.0
2015-06-15 13:50:00,92.47,92.73,92.45,92.51,28547.0,77.4436,77.6614,77.4269,77.4771,28547.0
2015-06-15 13:55:00,92.52,92.54,92.45,92.52,11668.0,77.4855,77.5023,77.4269,77.4855,11668.0
2015-06-15 14:00:00,92.52,92.6,92.52,92.53,15262.0,77.4855,77.5525,77.4855,77.4939,15262.0
2015-06-15 14:05:00,92.52,92.54,92.46,92.46,9169.0,77.4855,77.5023,77.4353,77.4353,9169.0
2015-06-15 14:10:00,92.46,92.57,92.46,92.55,10741.0,77.4353,77.5274,77.4353,77.5106,10741.0
2015-06-15 14:15:00,92.55,92.63,92.54,92.61,14028.0,77.5106,77.5776,77.5023,77.5609,14028.0
2015-06-15 14:20:00,92.6,92.63,92.57,92.57,12096.0,77.5525,77.5776,77.5274,77.5274,12096.0
2015-06-15 14:25:00,92.57,92.57,92.52,92.55,12131.0,77.5274,77.5274,77.4855,77.5106,12131.0
2015-06-15 14:30:00,92.54,92.54,92.47,92.48,13789.0,77.5023,77.5023,77.4436,77.452,13789.0
2015-06-15 14:35:00,92.48,92.5,92.43,92.43,20913.0,77.452,77.4688,77.4101,77.4101,20913.0
2015-06-15 14:40:00,92.43,92.43,92.39,92.42,11318.0,77.4101,77.4101,77.3766,77.4018,11318.0
2015-06-15 14:45:00,92.41,92.49,92.41,92.48,15885.0,77.3934,77.4604,77.3934,77.452,15885.0
2015-06-15 14:50:00,92.48,92.48,92.31,92.33,19053.0,77.452,77.452,77.3096,77.3264,19053.0
2015-06-15 14:55:00,92.3,92.36,92.29,92.36,20865.0,77.3013,77.3515,77.2929,77.3515,20865.0
2015-06-15 15:00:00,92.35,92.38,92.34,92.34,14449.0,77.3431,77.3683,77.3348,77.3348,14449.0
2015-06-15 15:05:00,92.33,92.36,92.32,92.32,21056.0,77.3264,77.3515,77.318,77.318,21056.0
2015-06-15 15:10:00,92.32,92.4,92.29,92.4,14088.0,77.318,77.385,77.2929,77.385,14088.0
2015-06-15 15:15:00,92.41,92.41,92.37,92.37,17859.0,77.3934,77.3934,77.3599,77.3599,17859.0
2015-06-15 15:20:00,92.38,92.44,92.37,92.37,15047.0,77.3683,77.4185,77.3599,77.3599,15047.0
2015-06-15 15:25:00,92.38,92.4,92.36,92.4,14638.0,77.3683,77.385,77.3515,77.385,14638.0
2015-06-15 15:30:00,92.41,92.47,92.4,92.46,24847.0,77.3934,77.4436,77.385,77.4353,24847.0
2015-06-15 15:35:00,92.47,92.48,92.45,92.47,31252.0,77.4436,77.452,77.4269,77.4436,31252.0
2015-06-15 15:40:00,92.45,92.61,92.45,92.56,42413.0,77.4269,77.5609,77.4269,77.519,42413.0
2015-06-15 15:45:00,92.56,92.56,92.49,92.5,53233.0,77.519,77.519,77.4604,77.4688,53233.0
2015-06-15 15:50:00,92.5,92.55,92.49,92.54,41075.0,77.4688,77.5106,77.4604,77.5023,41075.0
2015-06-15 15:55:00,92.54,92.55,92.44,92.48,97561.0,77.5023,77.5106,77.4185,77.452,97561.0
2015-06-16 09:30:00,92.15,92.24,91.75,91.85,59643.0,77.1756,77.251,76.8406,76.9244,59643.0
2015-06-16 09:35:00,91.85,92.08,91.69,92.02,30770.0,76.9244,77.117,76.7904,77.0668,30770.0
2015-06-16 09:40:00,92.06,92.13,91.84,92.01,52858.0,77.1003,77.1589,76.916,77.0584,52858.0
2015-06-16 09:45:00,91.96,92.13,91.95,92.1,29203.0,77.0165,77.1589,77.0081,77.1338,29203.0
2015-06-16 09:50:00,92.12,92.27,92.1,92.23,58637.0,77.1505,77.2761,77.1338,77.2426,58637.0
2015-06-16 09:55:00,92.25,92.3,92.06,92.07,13769.0,77.2594,77.3013,77.1003,77.1086,13769.0
2015-06-16 10:00:00,92.07,92.13,92.03,92.03,20689.0,77.1086,77.1589,77.0751,77.0751,20689.0
2015-06-16 10:05:00,92.03,92.06,91.97,92.02,25173.0,77.0751,77.1003,77.0249,77.0668,25173.0
2015-06-16 10:10:00,92.0,92.02,91.93,91.93,28384.0,77.05,77.0668,76.9914,76.9914,28384.0
2015-06-16 10:15:00,91.94,92.07,91.93,92.03,16290.0,76.9998,77.1086,76.9914,77.0751,16290.0
2015-06-16 10:20:00,92.03,92.08,92.01,92.03,13802.0,77.0751,77.117,77.0584,77.0751,13802.0
2015-06-16 10:25:00,92.04,92.06,91.95,91.95,20470.0,77.0835,77.1003,77.0081,77.0081,20470.0
2015-06-16 10:30:00,91.95,91.95,91.86,91.86,24228.0,77.0081,77.0081,76.9328,76.9328,24228.0
2015-06-16 10:35:00,91.85,91.87,91.76,91.78,12278.0,76.9244,76.9411,76.849,76.8658,12278.0
2015-06-16 10:40:00,91.77,91.93,91.72,91.9,54144.0,76.8574,76.9914,76.8155,76.9663,54144.0
2015-06-16 10:45:00,91.91,91.91,91.83,91.83,8918.0,76.9746,76.9746,76.9076,76.9076,8918.0
2015-06-16 10:50:00,91.82,91.92,91.78,91.88,20162.0,76.8993,76.983,76.8658,76.9495,20162.0
2015-06-16 10:55:00,91.89,91.91,91.85,91.86,21849.0,76.9579,76.9746,76.9244,76.9328,21849.0
2015-06-16 11:00:00,91.87,91.93,91.85,91.91,15832.0,76.9411,76.9914,76.9244,76.9746,15832.0
2015-06-16 11:05:00,91.91,91.93,91.85,91.86,12113.0,76.9746,76.9914,76.9244,76.9328,12113.0
2015-06-16 11:10:00,91.85,91.97,91.83,91.93,16191.0,76.9244,77.0249,76.9076,76.9914,16191.0
2015-06-16 11:15:00,91.95,92.02,91.87,91.88,16956.0,77.0081,77.0668,76.9411,76.9495,16956.0
2015-06-16 11:20:00,91.86,91.88,91.79,91.81,12332.0,76.9328,76.9495,76.8741,76.8909,12332.0
2015-06-16 11:25:00,91.81,91.86,91.77,91.77,20369.0,76.8909,76.9328,76.8574,76.8574,20369.0
2015-06-16 11:30:00,91.78,91.91,91.78,91.87,16218.0,76.8658,76.9746,76.8658,76.9411,16218.0
2015-06-16 11:35:00,91.85,91.86,91.75,91.79,32142.0,76.9244,76.9328,76.8406,76.8741,32142.0
2015-06-16 11:40:00,91.79,91.85,91.79,91.84,12111.0,76.8741,76.9244,76.8741,76.916,12111.0
2015-06-16 11:45:00,91.84,91.89,91.84,91.88,7206.0,76.916,76.9579,76.916,76.9495,7206.0
2015-06-16 11:50:00,91.88,91.97,91.87,91.94,6779.0,76.9495,77.0249,76.9411,76.9998,6779.0
2015-06-16 11:55:00,91.94,91.94,91.89,91.92,11895.0,76.9998,76.9998,76.9579,76.983,11895.0
2015-06-16 12:00:00,91.92,91.94,91.88,91.9,7601.0,76.983,76.9998,76.9495,76.9663,7601.0
2015-06-16 12:05:00,91.89,91.92,91.87,91.87,7731.0,76.9579,76.983,76.9411,76.9411,7731.0
2015-06-16 12:10:00,91.85,91.85,91.8,91.81,6574.0,76.9244,76.9244,76.8825,76.8909,6574.0
2015-06-16 12:15:00,91.8,91.83,91.79,91.79,8640.0,76.8825,76.9076,76.8741,76.8741,8640.0
2015-06-16 12:20:00,91.8,91.81,91.8,91.8,10090.0,76.8825,76.8909,76.8825,76.8825,10090.0
2015-06-16 12:25:00,91.8,91.83,91.77,91.78,14128.0,76.8825,76.9076,76.8574,76.8658,14128.0
2015-06-16 12:30:00,91.77,91.85,91.77,91.81,8458.0,76.8574,76.9244,76.8574,76.8909,8458.0
2015-06-16 12:35:00,91.81,91.88,91.81,91.84,12015.0,76.8909,76.9495,76.8909,76.916,12015.0
2015-06-16 12:40:00,91.83,91.86,91.83,91.84,11451.0,76.9076,76.9328,76.9076,76.916,11451.0
2015-06-16 12:45:00,91.83,91.86,91.83,91.84,7877.0,76.9076,76.9328,76.9076,76.916,7877.0
2015-06-16 12:50:00,91.86,91.89,91.84,91.87,13571.0,76.9328,76.9579,76.916,76.9411,13571.0
2015-06-16 12:55:00,91.87,92.01,91.85,92.01,31166.0,76.9411,77.0584,76.9244,77.0584,31166.0
2015-06-16 13:00:00,92.02,92.06,92.02,92.05,12779.0,77.0668,77.1003,77.0668,77.0919,12779.0
2015-06-16 13:05:00,92.04,92.05,92.03,92.05,13671.0,77.0835,77.0919,77.0751,77.0919,13671.0
2015-06-16 13:10:00,92.05,92.08,92.02,92.07,9873.0,77.0919,77.117,77.0668,77.1086,9873.0
2015-06-16 13:15:00,92.08,92.08,92.04,92.04,6479.0,77.117,77.117,77.0835,77.0835,6479.0
2015-06-16 13:20:00,92.03,92.05,92.01,92.01,11906.0,77.0751,77.0919,77.0584,77.0584,11906.0
2015-06-16 13:25:00,92.0,92.1,92.0,92.09,14159.0,77.05,77.1338,77.05,77.1254,14159.0
2015-06-16 13:30:00,92.1,92.14,92.1,92.1,6830.0,77.1338,77.1673,77.1338,77.1338,6830.0
2015-06-16 13:35:00,92.1,92.1,91.99,92.03,13056.0,77.1338,77.1338,77.0416,77.0751,13056.0
2015-06-16 13:40:00,92.04,92.04,92.01,92.02,6625.0,77.0835,77.0835,77.0584,77.0668,6625.0
2015-06-16 13:45:00,92.02,92.04,91.98,91.99,16281.0,77.0668,77.0835,77.0333,77.0416,16281.0
2015-06-16 13:50:00,91.99,92.0,91.96,91.99,10646.0,77.0416,77.05,77.0165,77.0416,10646.0
2015-06-16 13:55:00,91.99,92.06,91.96,92.04,18683.0,77.0416,77.1003,77.0165,77.0835,18683.0
2015-06-16 14:00:00,92.05,92.05,91.98,91.98,13057.0,77.0919,77.0919,77.0333,77.0333,13057.0
2015-06-16 14:05:00,91.98,92.14,91.98,92.14,27945.0,77.0333,77.1673,77.0333,77.1673,27945.0
2015-06-16 14:10:00,92.15,92.18,92.13,92.13,21640.0,77.1756,77.2008,77.1589,77.1589,21640.0
2015-06-16 14:15:00,92.13,92.14,92.06,92.09,15925.0,77.1589,77.1673,77.1003,77.1254,15925.0
2015-06-16 14:20:00,92.08,92.08,92.02,92.07,12594.0,77.117,77.117,77.0668,77.1086,12594.0
2015-06-16 14:25:00,92.07,92.12,92.07,92.09,12796.0,77.1086,77.1505,77.1086,77.1254,12796.0
2015-06-16 14:30:00,92.1,92.1,92.08,92.09,31367.0,77.1338,77.1338,77.117,77.1254,31367.0
2015-06-16 14:35:00,92.09,92.12,92.04,92.1,76043.0,77.1254,77.1505,77.0835,77.1338,76043.0
2015-06-16 14:40:00,92.08,92.14,92.0,92.1,98968.0,77.117,77.1673,77.05,77.1338,98968.0
2015-06-16 14:45:00,92.08,92.08,91.98,92.08,24654.0,77.117,77.117,77.0333,77.117,24654.0
2015-06-16 14:50:00,92.07,92.2,92.07,92.2,15208.0,77.1086,77.2175,77.1086,77.2175,15208.0
2015-06-16 14:55:00,92.19,92.21,92.11,92.11,23490.0,77.2091,77.2259,77.1421,77.1421,23490.0
2015-06-16 15:00:00,92.12,92.12,92.0,92.07,70799.0,77.1505,77.1505,77.05,77.1086,70799.0
2015-06-16 15:05:00,92.08,92.08,91.98,92.0,23076.0,77.117,77.117,77.0333,77.05,23076.0
2015-06-16 15:10:00,92.0,92.04,91.99,92.02,31310.0,77.05,77.0835,77.0416,77.0668,31310.0
2015-06-16 15:15:00,92.02,92.05,91.99,91.99,31626.0,77.0668,77.0919,77.0416,77.0416,31626.0
2015-06-16 15:20:00,92.0,92.06,91.98,92.02,28325.0,77.05,77.1003,77.0333,77.0668,28325.0
2015-06-16 15:25:00,92.02,92.06,92.01,92.03,22554.0,77.0668,77.1003,77.0584,77.0751,22554.0
2015-06-16 15:30:00,92.05,92.05,91.99,91.99,19582.0,77.0919,77.0919,77.0416,77.0416,19582.0
2015-06-16 15:35:00,92.0,92.05,91.99,92.04,25110.0,77.05,77.0919,77.0416,77.0835,25110.0
2015-06-16 15:40:00,92.03,92.09,92.02,92.09,52503.0,77.0751,77.1254,77.0668,77.1254,52503.0
2015-06-16 15:45:00,92.08,92.11,92.07,92.07,48788.0,77.117,77.1421,77.1086,77.1086,48788.0
2015-06-16 15:50:00,92.07,92.1,92.02,92.08,51892.0,77.1086,77.1338,77.0668,77.117,51892.0
2015-06-16 15:55:00,92.09,92.11,92.06,92.11,121805.0,77.1254,77.1421,77.1003,77.1421,121805.0
2015-06-17 09:30:00,92.19,92.32,92.02,92.03,39162.0,77.2091,77.318,77.0668,77.0751,39162.0
2015-06-17 09:35:00,92.03,92.14,92.01,92.05,19972.0,77.0751,77.1673,77.0584,77.0919,19972.0
2015-06-17 09:40:00,92.05,92.16,92.02,92.16,17888.0,77.0919,77.184,77.0668,77.184,17888.0
2015-06-17 09:45:00,92.21,92.27,92.13,92.2,12412.0,77.2259,77.2761,77.1589,77.2175,12412.0
2015-06-17 09:50:00,92.21,92.3,92.15,92.15,15264.0,77.2259,77.3013,77.1756,77.1756,15264.0
2015-06-17 09:55:00,92.17,92.22,92.11,92.15,10317.0,77.1924,77.2343,77.1421,77.1756,10317.0
2015-06-17 10:00:00,92.15,92.36,92.15,92.34,22750.0,77.1756,77.3515,77.1756,77.3348,22750.0
2015-06-17 10:05:00,92.36,92.37,92.3,92.31,17692.0,77.3515,77.3599,77.3013,77.3096,17692.0
2015-06-17 10:10:00,92.32,92.35,92.29,92.3,11947.0,77.318,77.3431,77.2929,77.3013,11947.0
2015-06-17 10:15:00,92.29,92.29,92.19,92.22,16504.0,77.2929,77.2929,77.2091,77.2343,16504.0
2015-06-17 10:20:00,92.22,92.22,92.11,92.15,21638.0,77.2343,77.2343,77.1421,77.1756,21638.0
2015-06-17 10:25:00,92.15,92.18,92.12,92.15,11744.0,77.1756,77.2008,77.1505,77.1756,11744.0
2015-06-17 10:30:00,92.13,92.2,92.1,92.19,24925.0,77.1589,77.2175,77.1338,77.2091,24925.0
2015-06-17 10:35:00,92.2,92.27,92.2,92.22,12480.0,77.2175,77.2761,77.2175,77.2343,12480.0
2015-06-17 10:40:00,92.21,92.25,92.21,92.25,13129.0,77.2259,77.2594,77.2259,77.2594,13129.0
2015-06-17 10:45:00,92.24,92.25,92.18,92.23,20792.0,77.251,77.2594,77.2008,77.2426,20792.0
2015-06-17 10:50:00,92.23,92.28,92.16,92.2,26170.0,77.2426,77.2845,77.184,77.2175,26170.0
2015-06-17 10:55:00,92.19,92.2,92.12,92.16,15052.0,77.2091,77.2175,77.1505,77.184,15052.0
2015-06-17 11:00:00,92.14,92.2,92.12,92.17,25513.0,77.1673,77.2175,77.1505,77.1924,25513.0
2015-06-17 11:05:00,92.16,92.17,92.13,92.16,19101.0,77.184,77.1924,77.1589,77.184,19101.0
2015-06-17 11:10:00,92.15,92.19,92.14,92.17,14925.0,77.1756,77.2091,77.1673,77.1924,14925.0
2015-06-17 11:15:00,92.17,92.22,92.16,92.19,17530.0,77.1924,77.2343,77.184,77.2091,17530.0
2015-06-17 11:20:00,92.2,92.25,92.19,92.25,22288.0,77.2175,77.2594,77.2091,77.2594,22288.0
2015-06-17 11:25:00,92.23,92.23,92.18,92.21,22036.0,77.2426,77.2426,77.2008,77.2259,22036.0
2015-06-17 11:30:00,92.2,92.21,92.13,92.13,18613.0,77.2175,77.2259,77.1589,77.1589,18613.0
2015-06-17 11:35:00,92.14,92.19,92.13,92.16,13121.0,77.1673,77.2091,77.1589,77.184,13121.0
2015-06-17 11:40:00,92.15,92.15,92.1,92.13,24771.0,77.1756,77.1756,77.1338,77.1589,24771.0
2015-06-17 11:45:00,92.12,92.21,92.12,92.21,6313.0,77.1505,77.2259,77.1505,77.2259,6313.0
2015-06-17 11:50:00,92.22,92.25,92.2,92.25,7206.0,77.2343,77.2594,77.2175,77.2594,7206.0
2015-06-17 11:55:00,92.25,92.25,92.2,92.22,8566.0,77.2594,77.2594,77.2175,77.2343,8566.0
2015-06-17 12:00:00,92.21,92.22,92.17,92.17,9076.0,77.2259,77.2343,77.1924,77.1924,9076.0
2015-06-17 12:05:00,92.17,92.18,92.07,92.08,41744.0,77.1924,77.2008,77.1086,77.117,41744.0
2015-06-17 12:10:00,92.08,92.09,92.04,92.04,10343.0,77.117,77.1254,77.0835,77.0835,10343.0
2015-06-17 12:15:00,92.03,92.08,92.02,92.07,20907.0,77.0751,77.117,77.0668,77.1086,20907.0
2015-06-17 12:20:00,92.07,92.08,92.06,92.07,11172.0,77.1086,77.117,77.1003,77.1086,11172.0
2015-06-17 12:25:00,92.08,92.12,92.07,92.11,16157.0,77.117,77.1505,77.1086,77.1421,16157.0
2015-06-17 12:30:00,92.11,92.11,92.08,92.09,15613.0,77.1421,77.1421,77.117,77.1254,15613.0
2015-06-17 12:35:00,92.1,92.11,91.98,91.98,21089.0,77.1338,77.1421,77.0333,77.0333,21089.0
2015-06-17 12:40:00,91.97,92.03,91.94,91.96,37858.0,77.0249,77.0751,76.9998,77.0165,37858.0
2015-06-17 12:45:00,91.96,92.02,91.96,91.99,16169.0,77.0165,77.0668,77.0165,77.0416,16169.0
2015-06-17 12:50:00,92.0,92.03,91.91,91.94,15258.0,77.05,77.0751,76.9746,76.9998,15258.0
2015-06-17 12:55:00,91.94,92.02,91.93,92.02,28972.0,76.9998,77.0668,76.9914,77.0668,28972.0
2015-06-17 13:00:00,92.01,92.06,91.98,92.05,10296.0,77.0584,77.1003,77.0333,77.0919,10296.0
2015-06-17 13:05:00,92.04,92.07,92.03,92.04,10635.0,77.0835,77.1086,77.0751,77.0835,10635.0
2015-06-17 13:10:00,92.03,92.07,92.02,92.06,19552.0,77.0751,77.1086,77.0668,77.1003,19552.0
2015-06-17 13:15:00,92.05,92.06,92.02,92.03,8380.0,77.0919,77.1003,77.0668,77.0751,8380.0
2015-06-17 13:20:00,92.04,92.05,92.0,92.02,6988.0,77.0835,77.0919,77.05,77.0668,6988.0
2015-06-17 13:25:00,92.02,92.03,92.0,92.02,8935.0,77.0668,77.0751,77.05,77.0668,8935.0
2015-06-17 13:30:00,92.02,92.07,92.02,92.03,10740.0,77.0668,77.1086,77.0668,77.0751,10740.0
2015-06-17 13:35:00,92.03,92.04,92.0,92.0,8358.0,77.0751,77.0835,77.05,77.05,8358.0
2015-06-17 13:40:00,92.02,92.08,92.01,92.03,10866.0,77.0668,77.117,77.0584,77.0751,10866.0
2015-06-17 13:45:00,92.03,92.07,91.99,92.03,15005.0,77.0751,77.1086,77.0416,77.0751,15005.0
2015-06-17 13:50:00,92.02,92.13,92.01,92.13,8143.0,77.0668,77.1589,77.0584,77.1589,8143.0
2015-06-17 13:55:00,92.16,92.19,92.0,92.0,14511.0,77.184,77.2091,77.05,77.05,14511.0
2015-06-17 14:00:00,92.01,92.43,91.78,92.35,57320.0,77.0584,77.4101,76.8658,77.3431,57320.0
2015-06-17 14:05:00,92.3,92.45,92.2,92.44,41563.0,77.3013,77.4269,77.2175,77.4185,41563.0
2015-06-17 14:10:00,92.44,92.46,92.29,92.33,21950.0,77.4185,77.4353,77.2929,77.3264,21950.0
2015-06-17 14:15:00,92.35,92.42,92.23,92.25,18311.0,77.3431,77.4018,77.2426,77.2594,18311.0
2015-06-17 14:20:00,92.24,92.26,92.01,92.02,16742.0,77.251,77.2678,77.0584,77.0668,16742.0
2015-06-17 14:25:00,92.03,92.08,92.01,92.01,14665.0,77.0751,77.117,77.0584,77.0584,14665.0
2015-06-17 14:30:00,92.0,92.26,91.98,92.25,18680.0,77.05,77.2678,77.0333,77.2594,18680.0
2015-06-17 14:35:00,92.25,92.34,92.21,92.34,17817.0,77.2594,77.3348,77.2259,77.3348,17817.0
2015-06-17 14:40:00,92.36,92.51,92.34,92.45,31185.0,77.3515,77.4771,77.3348,77.4269,31185.0
2015-06-17 14:45:00,92.44,92.62,92.44,92.55,24598.0,77.4185,77.5693,77.4185,77.5106,24598.0
2015-06-17 14:50:00,92.53,92.54,92.43,92.48,26478.0,77.4939,77.5023,77.4101,77.452,26478.0
2015-06-17 14:55:00,92.49,92.5,92.34,92.35,16453.0,77.4604,77.4688,77.3348,77.3431,16453.0
2015-06-17 15:00:00,92.36,92.39,92.27,92.27,25577.0,77.3515,77.3766,77.2761,77.2761,25577.0
2015-06-17 15:05:00,92.28,92.28,92.17,92.18,20890.0,77.2845,77.2845,77.1924,77.2008,20890.0
2015-06-17 15:10:00,92.17,92.29,92.16,92.18,35716.0,77.1924,77.2929,77.184,77.2008,35716.0
2015-06-17 15:15:00,92.19,92.27,92.18,92.24,29220.0,77.2091,77.2761,77.2008,77.251,29220.0
2015-06-17 15:20:00,92.24,92.47,92.24,92.47,40960.0,77.251,77.4436,77.251,77.4436,40960.0
2015-06-17 15:25:00,92.47,92.49,92.41,92.44,52336.0,77.4436,77.4604,77.3934,77.4185,52336.0
2015-06-17 15:30:00,92.43,92.44,92.31,92.36,59169.0,77.4101,77.4185,77.3096,77.3515,59169.0
2015-06-17 15:35:00,92.35,92.41,92.34,92.36,37825.0,77.3431,77.3934,77.3348,77.3515,37825.0
2015-06-17 15:40:00,92.36,92.39,92.3,92.37,37841.0,77.3515,77.3766,77.3013,77.3599,37841.0
2015-06-17 15:45:00,92.37,92.37,92.27,92.32,46744.0,77.3599,77.3599,77.2761,77.318,46744.0
2015-06-17 15:50:00,92.33,92.39,92.32,92.35,73503.0,77.3264,77.3766,77.318,77.3431,73503.0
2015-06-17 15:55:00,92.35,92.36,92.25,92.26,143538.0,77.3431,77.3515,77.2594,77.2678,143538.0
2015-06-18 09:30:00,91.65,92.5,91.46,92.01,64534.0,76.7569,77.4688,76.5978,77.0584,64534.0
2015-06-18 09:35:00,92.03,92.22,91.96,92.02,42120.0,77.0751,77.2343,77.0165,77.0668,42120.0
2015-06-18 09:40:00,92.03,92.12,91.85,91.9,52078.0,77.0751,77.1505,76.9244,76.9663,52078.0
2015-06-18 09:45:00,91.94,92.21,91.92,92.16,44526.0,76.9998,77.2259,76.983,77.184,44526.0
2015-06-18 09:50:00,92.17,92.23,92.12,92.21,23895.0,77.1924,77.2426,77.1505,77.2259,23895.0
2015-06-18 09:55:00,92.22,92.26,92.1,92.15,22152.0,77.2343,77.2678,77.1338,77.1756,22152.0
2015-06-18 10:00:00,92.17,92.32,92.17,92.27,31859.0,77.1924,77.318,77.1924,77.2761,31859.0
2015-06-18 10:05:00,92.29,92.49,92.29,92.39,18009.0,77.2929,77.4604,77.2929,77.3766,18009.0
2015-06-18 10:10:00,92.39,92.44,92.33,92.34,13699.0,77.3766,77.4185,77.3264,77.3348,13699.0
2015-06-18 10:15:00,92.35,92.37,92.26,92.3,19714.0,77.3431,77.3599,77.2678,77.3013,19714.0
2015-06-18 10:20:00,92.3,92.33,92.23,92.29,20109.0,77.3013,77.3264,77.2426,77.2929,20109.0
2015-06-18 10:25:00,92.29,92.3,92.23,92.25,20422.0,77.2929,77.3013,77.2426,77.2594,20422.0
2015-06-18 10:30:00,92.25,92.29,92.14,92.16,32141.0,77.2594,77.2929,77.1673,77.184,32141.0
2015-06-18 10:35:00,92.16,92.22,92.11,92.12,30836.0,77.184,77.2343,77.1421,77.1505,30836.0
2015-06-18 10:40:00,92.12,92.17,92.08,92.16,17258.0,77.1505,77.1924,77.117,77.184,17258.0
2015-06-18 10:45:00,92.16,92.29,92.16,92.26,12686.0,77.184,77.2929,77.184,77.2678,12686.0
2015-06-18 10:50:00,92.24,92.4,92.24,92.34,10240.0,77.251,77.385,77.251,77.3348,10240.0
2015-06-18 10:55:00,92.34,92.47,92.33,92.45,15831.0,77.3348,77.4436,77.3264,77.4269,15831.0
2015-06-18 11:00:00,92.47,92.53,92.38,92.4,24028.0,77.4436,77.4939,77.3683,77.385,24028.0
2015-06-18 11:05:00,92.4,92.58,92.39,92.58,22176.0,77.385,77.5358,77.3766,77.5358,22176.0
2015-06-18 11:10:00,92.57,92.69,92.55,92.66,15068.0,77.5274,77.6279,77.5106,77.6028,15068.0
2015-06-18 11:15:00,92.66,92.69,92.58,92.58,18803.0,77.6028,77.6279,77.5358,77.5358,18803.0
2015-06-18 11:20:00,92.58,92.59,92.49,92.53,16296.0,77.5358,77.5441,77.4604,77.4939,16296.0
2015-06-18 11:25:00,92.54,92.59,92.52,92.58,8306.0,77.5023,77.5441,77.4855,77.5358,8306.0
2015-06-18 11:30:00,92.57,92.65,92.56,92.59,19779.0,77.5274,77.5944,77.519,77.5441,19779.0
2015-06-18 11:35:00,92.59,92.66,92.58,92.59,19966.0,77.5441,77.6028,77.5358,77.5441,19966.0
2015-06-18 11:40:00,92.59,92.6,92.53,92.54,27336.0,77.5441,77.5525,77.4939,77.5023,27336.0
2015-06-18 11:45:00,92.52,92.52,92.46,92.52,8006.0,77.4855,77.4855,77.4353,77.4855,8006.0
2015-06-18 11:50:00,92.51,92.51,92.44,92.48,11064.0,77.4771,77.4771,77.4185,77.452,11064.0
2015-06-18 11:55:00,92.48,92.49,92.4,92.43,9183.0,77.452,77.4604,77.385,77.4101,9183.0
2015-06-18 12:00:00,92.43,92.51,92.43,92.5,17872.0,77.4101,77.4771,77.4101,77.4688,17872.0
2015-06-18 12:05:00,92.52,92.52,92.36,92.36,6223.0,77.4855,77.4855,77.3515,77.3515,6223.0
2015-06-18 12:10:00,92.36,92.37,92.24,92.25,18499.0,77.3515,77.3599,77.251,77.2594,18499.0
2015-06-18 12:15:00,92.25,92.34,92.24,92.34,4631.0,77.2594,77.3348,77.251,77.3348,4631.0
2015-06-18 12:20:00,92.35,92.62,92.35,92.6,14770.0,77.3431,77.5693,77.3431,77.5525,14770.0
2015-06-18 12:25:00,92.62,92.62,92.53,92.55,9669.0,77.5693,77.5693,77.4939,77.5106,9669.0
2015-06-18 12:30:00,92.55,92.67,92.49,92.62,18001.0,77.5106,77.6111,77.4604,77.5693,18001.0
2015-06-18 12:35:00,92.63,92.63,92.49,92.56,15398.0,77.5776,77.5776,77.4604,77.519,15398.0
2015-06-18 12:40:00,92.59,92.59,92.54,92.54,5171.0,77.5441,77.5441,77.5023,77.5023,5171.0
2015-06-18 12:45:00,92.54,92.55,92.5,92.5,2888.0,77.5023,77.5106,77.4688,77.4688,2888.0
2015-06-18 12:50:00,92.5,92.55,92.47,92.54,8515.0,77.4688,77.5106,77.4436,77.5023,8515.0
2015-06-18 12:55:00,92.54,92.54,92.48,92.52,6500.0,77.5023,77.5023,77.452,77.4855,6500.0
2015-06-18 13:00:00,92.51,92.56,92.51,92.55,3729.0,77.4771,77.519,77.4771,77.5106,3729.0
2015-06-18 13:05:00,92.55,92.55,92.47,92.47,13119.0,77.5106,77.5106,77.4436,77.4436,13119.0
2015-06-18 13:10:00,92.47,92.51,92.44,92.44,9803.0,77.4436,77.4771,77.4185,77.4185,9803.0
2015-06-18 13:15:00,92.44,92.46,92.4,92.41,6171.0,77.4185,77.4353,77.385,77.3934,6171.0
2015-06-18 13:20:00,92.41,92.45,92.41,92.45,14621.0,77.3934,77.4269,77.3934,77.4269,14621.0
2015-06-18 13:25:00,92.45,92.49,92.43,92.47,6672.0,77.4269,77.4604,77.4101,77.4436,6672.0
2015-06-18 13:30:00,92.46,92.51,92.43,92.47,11537.0,77.4353,77.4771,77.4101,77.4436,11537.0
2015-06-18 13:35:00,92.48,92.5,92.43,92.44,8564.0,77.452,77.4688,77.4101,77.4185,8564.0
2015-06-18 13:40:00,92.44,92.49,92.43,92.49,6550.0,77.4185,77.4604,77.4101,77.4604,6550.0
2015-06-18 13:45:00,92.5,92.51,92.46,92.47,8596.0,77.4688,77.4771,77.4353,77.4436,8596.0
2015-06-18 13:50:00,92.47,92.54,92.47,92.53,11646.0,77.4436,77.5023,77.4436,77.4939,11646.0
2015-06-18 13:55:00,92.53,92.54,92.48,92.53,24109.0,77.4939,77.5023,77.452,77.4939,24109.0
2015-06-18 14:00:00,92.51,92.55,92.47,92.55,11870.0,77.4771,77.5106,77.4436,77.5106,11870.0
2015-06-18 14:05:00,92.56,92.61,92.56,92.57,9409.0,77.519,77.5609,77.519,77.5274,9409.0
2015-06-18 14:10:00,92.57,92.58,92.54,92.54,7741.0,77.5274,77.5358,77.5023,77.5023,7741.0
2015-06-18 14:15:00,92.54,92.56,92.48,92.48,11930.0,77.5023,77.519,77.452,77.452,11930.0
2015-06-18 14:20:00,92.48,92.65,92.48,92.65,9511.0,77.452,77.5944,77.452,77.5944,9511.0
2015-06-18 14:25:00,92.64,92.65,92.53,92.53,12034.0,77.586,77.5944,77.4939,77.4939,12034.0
2015-06-18 14:30:00,92.53,92.57,92.51,92.54,13378.0,77.4939,77.5274,77.4771,77.5023,13378.0
2015-06-18 14:35:00,92.54,92.61,92.51,92.61,7528.0,77.5023,77.5609,77.4771,77.5609,7528.0
2015-06-18 14:40:00,92.61,92.66,92.61,92.65,19222.0,77.5609,77.6028,77.5609,77.5944,19222.0
2015-06-18 14:45:00,92.65,92.65,92.6,92.6,10608.0,77.5944,77.5944,77.5525,77.5525,10608.0
2015-06-18 14:50:00,92.59,92.64,92.58,92.61,17039.0,77.5441,77.586,77.5358,77.5609,17039.0
2015-06-18 14:55:00,92.62,92.66,92.59,92.63,14576.0,77.5693,77.6028,77.5441,77.5776,14576.0
2015-06-18 15:00:00,92.63,92.67,92.59,92.66,20174.0,77.5776,77.6111,77.5441,77.6028,20174.0
2015-06-18 15:05:00,92.66,92.67,92.61,92.61,11744.0,77.6028,77.6111,77.5609,77.5609,11744.0
2015-06-18 15:10:00,92.6,92.66,92.59,92.66,20401.0,77.5525,77.6028,77.5441,77.6028,20401.0
2015-06-18 15:15:00,92.65,92.65,92.58,92.61,16946.0,77.5944,77.5944,77.5358,77.5609,16946.0
2015-06-18 15:20:00,92.61,92.66,92.61,92.66,14097.0,77.5609,77.6028,77.5609,77.6028,14097.0
2015-06-18 15:25:00,92.66,92.77,92.63,92.77,30362.0,77.6028,77.6949,77.5776,77.6949,30362.0
2015-06-18 15:30:00,92.78,92.78,92.69,92.69,19660.0,77.7033,77.7033,77.6279,77.6279,19660.0
2015-06-18 15:35:00,92.69,92.71,92.58,92.59,19841.0,77.6279,77.6446,77.5358,77.5441,19841.0
2015-06-18 15:40:00,92.58,92.66,92.57,92.62,25824.0,77.5358,77.6028,77.5274,77.5693,25824.0
2015-06-18 15:45:00,92.62,92.62,92.54,92.54,47882.0,77.5693,77.5693,77.5023,77.5023,47882.0
2015-06-18 15:50:00,92.54,92.58,92.53,92.53,49600.0,77.5023,77.5358,77.4939,77.4939,49600.0
2015-06-18 15:55:00,92.54,92.64,92.53,92.58,73913.0,77.5023,77.586,77.4939,77.5358,73913.0
2015-06-19 09:30:00,92.61,92.68,92.29,92.41,314881.0,77.5609,77.6195,77.2929,77.3934,314881.0
2015-06-19 09:35:00,92.44,92.62,92.43,92.48,21021.0,77.4185,77.5693,77.4101,77.452,21021.0
2015-06-19 09:40:00,92.47,92.48,92.26,92.4,34672.0,77.4436,77.452,77.2678,77.385,34672.0
2015-06-19 09:45:00,92.4,92.43,92.31,92.33,13067.0,77.385,77.4101,77.3096,77.3264,13067.0
2015-06-19 09:50:00,92.31,92.4,92.31,92.35,20959.0,77.3096,77.385,77.3096,77.3431,20959.0
2015-06-19 09:55:00,92.38,92.44,92.36,92.42,22441.0,77.3683,77.4185,77.3515,77.4018,22441.0
2015-06-19 10:00:00,92.42,92.59,92.41,92.59,36715.0,77.4018,77.5441,77.3934,77.5441,36715.0
2015-06-19 10:05:00,92.59,92.81,92.57,92.79,16350.0,77.5441,77.7284,77.5274,77.7116,16350.0
2015-06-19 10:10:00,92.79,92.81,92.76,92.78,16873.0,77.7116,77.7284,77.6865,77.7033,16873.0
2015-06-19 10:15:00,92.77,92.83,92.69,92.75,36238.0,77.6949,77.7451,77.6279,77.6781,36238.0
2015-06-19 10:20:00,92.76,92.8,92.72,92.79,36211.0,77.6865,77.72,77.653,77.7116,36211.0
2015-06-19 10:25:00,92.79,92.8,92.75,92.79,17021.0,77.7116,77.72,77.6781,77.7116,17021.0
2015-06-19 10:30:00,92.78,92.92,92.78,92.88,18831.0,77.7033,77.8205,77.7033,77.787,18831.0
2015-06-19 10:35:00,92.88,92.95,92.74,92.74,21785.0,77.787,77.8456,77.6698,77.6698,21785.0
2015-06-19 10:40:00,92.74,92.78,92.71,92.73,17109.0,77.6698,77.7033,77.6446,77.6614,17109.0
2015-06-19 10:45:00,92.75,92.85,92.75,92.81,12085.0,77.6781,77.7619,77.6781,77.7284,12085.0
2015-06-19 10:50:00,92.82,92.85,92.8,92.81,14440.0,77.7368,77.7619,77.72,77.7284,14440.0
2015-06-19 10:55:00,92.8,92.84,92.79,92.79,14405.0,77.72,77.7535,77.7116,77.7116,14405.0
2015-06-19 11:00:00,92.82,92.85,92.78,92.8,14520.0,77.7368,77.7619,77.7033,77.72,14520.0
2015-06-19 11:05:00,92.8,92.81,92.78,92.78,10714.0,77.72,77.7284,77.7033,77.7033,10714.0
2015-06-19 11:10:00,92.77,92.77,92.69,92.71,14001.0,77.6949,77.6949,77.6279,77.6446,14001.0
2015-06-19 11:15:00,92.72,92.78,92.72,92.74,14193.0,77.653,77.7033,77.653,77.6698,14193.0
2015-06-19 11:20:00,92.75,92.75,92.68,92.68,11408.0,77.6781,77.6781,77.6195,77.6195,11408.0
2015-06-19 11:25:00,92.68,92.71,92.67,92.68,9672.0,77.6195,77.6446,77.6111,77.6195,9672.0
2015-06-19 11:30:00,92.67,92.69,92.64,92.66,11902.0,77.6111,77.6279,77.586,77.6028,11902.0
2015-06-19 11:35:00,92.67,92.72,92.67,92.72,9902.0,77.6111,77.653,77.6111,77.653,9902.0
2015-06-19 11:40:00,92.73,92.75,92.55,92.55,18757.0,77.6614,77.6781,77.5106,77.5106,18757.0
2015-06-19 11:45:00,92.55,92.64,92.52,92.62,32103.0,77.5106,77.586,77.4855,77.5693,32103.0
2015-06-19 11:50:00,92.61,92.62,92.54,92.58,23122.0,77.5609,77.5693,77.5023,77.5358,23122.0
2015-06-19 11:55:00,92.57,92.74,92.57,92.74,18391.0,77.5274,77.6698,77.5274,77.6698,18391.0
2015-06-19 12:00:00,92.71,92.75,92.7,92.75,4894.0,77.6446,77.6781,77.6363,77.6781,4894.0
2015-06-19 12:05:00,92.75,92.78,92.74,92.74,13176.0,77.6781,77.7033,77.6698,77.6698,13176.0
2015-06-19 12:10:00,92.73,92.77,92.72,92.75,6581.0,77.6614,77.6949,77.653,77.6781,6581.0
2015-06-19 12:15:00,92.74,92.75,92.7,92.75,9359.0,77.6698,77.6781,77.6363,77.6781,9359.0
2015-06-19 12:20:00,92.74,92.76,92.72,92.72,13802.0,77.6698,77.6865,77.653,77.653,13802.0
2015-06-19 12:25:00,92.73,92.77,92.73,92.75,5941.0,77.6614,77.6949,77.6614,77.6781,5941.0
2015-06-19 12:30:00,92.74,92.8,92.7,92.8,9648.0,77.6698,77.72,77.6363,77.72,9648.0
2015-06-19 12:35:00,92.81,92.83,92.8,92.8,7890.0,77.7284,77.7451,77.72,77.72,7890.0
2015-06-19 12:40:00,92.81,92.83,92.8,92.83,10155.0,77.7284,77.7451,77.72,77.7451,10155.0
2015-06-19 12:45:00,92.82,92.85,92.82,92.85,8289.0,77.7368,77.7619,77.7368,77.7619,8289.0
2015-06-19 12:50:00,92.84,92.85,92.83,92.84,10437.0,77.7535,77.7619,77.7451,77.7535,10437.0
2015-06-19 12:55:00,92.84,92.85,92.83,92.84,6966.0,77.7535,77.7619,77.7451,77.7535,6966.0
2015-06-19 13:00:00,92.85,92.88,92.83,92.87,17242.0,77.7619,77.787,77.7451,77.7786,17242.0
2015-06-19 13:05:00,92.86,92.91,92.86,92.91,10439.0,77.7703,77.8121,77.7703,77.8121,10439.0
2015-06-19 13:10:00,92.9,92.92,92.9,92.91,6927.0,77.8038,77.8205,77.8038,77.8121,6927.0
2015-06-19 13:15:00,92.91,92.93,92.9,92.9,11237.0,77.8121,77.8289,77.8038,77.8038,11237.0
2015-06-19 13:20:00,92.9,92.91,92.8,92.8,19122.0,77.8038,77.8121,77.72,77.72,19122.0
2015-06-19 13:25:00,92.8,92.8,92.72,92.74,29574.0,77.72,77.72,77.653,77.6698,29574.0
2015-06-19 13:30:00,92.75,92.78,92.71,92.71,27142.0,77.6781,77.7033,77.6446,77.6446,27142.0
2015-06-19 13:35:00,92.73,92.76,92.7,92.74,21246.0,77.6614,77.6865,77.6363,77.6698,21246.0
2015-06-19 13:40:00,92.74,92.74,92.61,92.61,22175.0,77.6698,77.6698,77.5609,77.5609,22175.0
2015-06-19 13:45:00,92.61,92.63,92.56,92.56,22860.0,77.5609,77.5776,77.519,77.519,22860.0
2015-06-19 13:50:00,92.56,92.57,92.49,92.49,22704.0,77.519,77.5274,77.4604,77.4604,22704.0
2015-06-19 13:55:00,92.49,92.51,92.43,92.46,30554.0,77.4604,77.4771,77.4101,77.4353,30554.0
2015-06-19 14:00:00,92.47,92.61,92.47,92.61,17826.0,77.4436,77.5609,77.4436,77.5609,17826.0
2015-06-19 14:05:00,92.61,92.64,92.61,92.62,16408.0,77.5609,77.586,77.5609,77.5693,16408.0
2015-06-19 14:10:00,92.62,92.66,92.62,92.64,12315.0,77.5693,77.6028,77.5693,77.586,12315.0
2015-06-19 14:15:00,92.64,92.65,92.62,92.64,12861.0,77.586,77.5944,77.5693,77.586,12861.0
2015-06-19 14:20:00,92.64,92.65,92.56,92.57,14478.0,77.586,77.5944,77.519,77.5274,14478.0
2015-06-19 14:25:00,92.57,92.59,92.51,92.58,29243.0,77.5274,77.5441,77.4771,77.5358,29243.0
2015-06-19 14:30:00,92.57,92.62,92.57,92.59,29476.0,77.5274,77.5693,77.5274,77.5441,29476.0
2015-06-19 14:35:00,92.59,92.64,92.57,92.64,14921.0,77.5441,77.586,77.5274,77.586,14921.0
2015-06-19 14:40:00,92.64,92.66,92.63,92.65,7466.0,77.586,77.6028,77.5776,77.5944,7466.0
2015-06-19 14:45:00,92.65,92.66,92.61,92.63,13791.0,77.5944,77.6028,77.5609,77.5776,13791.0
2015-06-19 14:50:00,92.63,92.63,92.57,92.59,13177.0,77.5776,77.5776,77.5274,77.5441,13177.0
2015-06-19 14:55:00,92.59,92.6,92.58,92.59,12618.0,77.5441,77.5525,77.5358,77.5441,12618.0
2015-06-19 15:00:00,92.6,92.65,92.58,92.59,43217.0,77.5525,77.5944,77.5358,77.5441,43217.0
2015-06-19 15:05:00,92.59,92.59,92.54,92.55,34708.0,77.5441,77.5441,77.5023,77.5106,34708.0
2015-06-19 15:10:00,92.56,92.6,92.53,92.57,23527.0,77.519,77.5525,77.4939,77.5274,23527.0
2015-06-19 15:15:00,92.57,92.63,92.54,92.62,40247.0,77.5274,77.5776,77.5023,77.5693,40247.0
2015-06-19 15:20:00,92.62,92.63,92.58,92.59,21801.0,77.5693,77.5776,77.5358,77.5441,21801.0
2015-06-19 15:25:00,92.59,92.6,92.58,92.58,32522.0,77.5441,77.5525,77.5358,77.5358,32522.0
2015-06-19 15:30:00,92.58,92.71,92.58,92.69,45108.0,77.5358,77.6446,77.5358,77.6279,45108.0
2015-06-19 15:35:00,92.69,92.7,92.59,92.61,32826.0,77.6279,77.6363,77.5441,77.5609,32826.0
2015-06-19 15:40:00,92.61,92.63,92.53,92.57,48490.0,77.5609,77.5776,77.4939,77.5274,48490.0
2015-06-19 15:45:00,92.57,92.62,92.51,92.61,103845.0,77.5274,77.5693,77.4771,77.5609,103845.0
2015-06-19 15:50:00,92.61,92.61,92.55,92.58,107422.0,77.5609,77.5609,77.5106,77.5358,107422.0
2015-06-19 15:55:00,92.58,92.63,92.52,92.52,238581.0,77.5358,77.5776,77.4855,77.4855,238581.0
2015-06-22 09:30:00,93.23,93.36,93.09,93.3,38090.0,78.0801,78.189,77.9629,78.1388,38090.0
2015-06-22 09:35:00,93.32,93.46,93.17,93.43,27742.0,78.1555,78.2728,78.0299,78.2476,27742.0
2015-06-22 09:40:00,93.43,93.71,93.4,93.7,46100.0,78.2476,78.4821,78.2225,78.4738,46100.0
2015-06-22 09:45:00,93.7,93.72,93.53,93.6,26328.0,78.4738,78.4905,78.3314,78.39,26328.0
2015-06-22 09:50:00,93.63,93.75,93.63,93.7,17487.0,78.4151,78.5156,78.4151,78.4738,17487.0
2015-06-22 09:55:00,93.69,93.87,93.69,93.87,29823.0,78.4654,78.6161,78.4654,78.6161,29823.0
2015-06-22 10:00:00,93.88,93.93,93.79,93.83,37533.0,78.6245,78.6664,78.5491,78.5826,37533.0
2015-06-22 10:05:00,93.83,93.91,93.82,93.87,27683.0,78.5826,78.6496,78.5743,78.6161,27683.0
2015-06-22 10:10:00,93.87,94.15,93.85,94.14,52724.0,78.6161,78.8506,78.5994,78.8423,52724.0
2015-06-22 10:15:00,94.13,94.14,94.08,94.08,26407.0,78.8339,78.8423,78.792,78.792,26407.0
2015-06-22 10:20:00,94.07,94.13,94.03,94.13,21350.0,78.7836,78.8339,78.7501,78.8339,21350.0
2015-06-22 10:25:00,94.11,94.11,93.97,93.97,17599.0,78.8171,78.8171,78.6999,78.6999,17599.0
2015-06-22 10:30:00,93.96,94.07,93.96,94.05,23500.0,78.6915,78.7836,78.6915,78.7669,23500.0
2015-06-22 10:35:00,94.06,94.07,93.89,93.92,26223.0,78.7753,78.7836,78.6329,78.658,26223.0
2015-06-22 10:40:00,93.93,93.95,93.86,93.91,34560.0,78.6664,78.6831,78.6078,78.6496,34560.0
2015-06-22 10:45:00,93.91,93.93,93.9,93.9,16163.0,78.6496,78.6664,78.6413,78.6413,16163.0
2015-06-22 10:50:00,93.89,93.89,93.8,93.81,21017.0,78.6329,78.6329,78.5575,78.5659,21017.0
2015-06-22 10:55:00,93.81,93.98,93.81,93.94,14572.0,78.5659,78.7083,78.5659,78.6748,14572.0
2015-06-22 11:00:00,93.94,93.94,93.8,93.8,22791.0,78.6748,78.6748,78.5575,78.5575,22791.0
2015-06-22 11:05:00,93.8,93.85,93.74,93.8,26491.0,78.5575,78.5994,78.5073,78.5575,26491.0
2015-06-22 11:10:00,93.8,93.85,93.8,93.83,10208.0,78.5575,78.5994,78.5575,78.5826,10208.0
2015-06-22 11:15:00,93.83,93.86,93.82,93.84,23350.0,78.5826,78.6078,78.5743,78.591,23350.0
2015-06-22 11:20:00,93.84,93.85,93.74,93.77,25203.0,78.591,78.5994,78.5073,78.5324,25203.0
2015-06-22 11:25:00,93.77,93.82,93.76,93.79,14212.0,78.5324,78.5743,78.524,78.5491,14212.0
2015-06-22 11:30:00,93.79,93.85,93.78,93.85,17837.0,78.5491,78.5994,78.5408,78.5994,17837.0
2015-06-22 11:35:00,93.85,93.92,93.83,93.87,23976.0,78.5994,78.658,78.5826,78.6161,23976.0
2015-06-22 11:40:00,93.87,93.87,93.73,93.73,21920.0,78.6161,78.6161,78.4989,78.4989,21920.0
2015-06-22 11:45:00,93.73,93.79,93.73,93.78,19148.0,78.4989,78.5491,78.4989,78.5408,19148.0
2015-06-22 11:50:00,93.78,93.79,93.72,93.73,20006.0,78.5408,78.5491,78.4905,78.4989,20006.0
2015-06-22 11:55:00,93.74,93.75,93.67,93.71,19167.0,78.5073,78.5156,78.4486,78.4821,19167.0
2015-06-22 12:00:00,93.71,93.73,93.69,93.73,14931.0,78.4821,78.4989,78.4654,78.4989,14931.0
2015-06-22 12:05:00,93.72,93.73,93.69,93.72,10766.0,78.4905,78.4989,78.4654,78.4905,10766.0
2015-06-22 12:10:00,93.71,93.74,93.69,93.72,18232.0,78.4821,78.5073,78.4654,78.4905,18232.0
2015-06-22 12:15:00,93.73,93.77,93.71,93.72,13637.0,78.4989,78.5324,78.4821,78.4905,13637.0
2015-06-22 12:20:00,93.72,93.74,93.66,93.68,16916.0,78.4905,78.5073,78.4403,78.457,16916.0
2015-06-22 12:25:00,93.67,93.73,93.64,93.71,69118.0,78.4486,78.4989,78.4235,78.4821,69118.0
2015-06-22 12:30:00,93.71,93.72,93.68,93.69,25064.0,78.4821,78.4905,78.457,78.4654,25064.0
2015-06-22 12:35:00,93.7,93.74,93.7,93.7,11646.0,78.4738,78.5073,78.4738,78.4738,11646.0
2015-06-22 12:40:00,93.7,93.7,93.65,93.66,12915.0,78.4738,78.4738,78.4319,78.4403,12915.0
2015-06-22 12:45:00,93.66,93.68,93.62,93.67,18890.0,78.4403,78.457,78.4068,78.4486,18890.0
2015-06-22 12:50:00,93.66,93.67,93.59,93.6,20685.0,78.4403,78.4486,78.3816,78.39,20685.0
2015-06-22 12:55:00,93.61,93.61,93.58,93.59,13507.0,78.3984,78.3984,78.3733,78.3816,13507.0
2015-06-22 13:00:00,93.58,93.59,93.53,93.57,19308.0,78.3733,78.3816,78.3314,78.3649,19308.0
2015-06-22 13:05:00,93.56,93.56,93.43,93.47,22129.0,78.3565,78.3565,78.2476,78.2811,22129.0
2015-06-22 13:10:00,93.47,93.49,93.45,93.45,6408.0,78.2811,78.2979,78.2644,78.2644,6408.0
2015-06-22 13:15:00,93.45,93.45,93.41,93.42,12723.0,78.2644,78.2644,78.2309,78.2393,12723.0
2015-06-22 13:20:00,93.41,93.49,93.41,93.49,12628.0,78.2309,78.2979,78.2309,78.2979,12628.0
2015-06-22 13:25:00,93.49,93.51,93.4,93.4,11517.0,78.2979,78.3146,78.2225,78.2225,11517.0
2015-06-22 13:30:00,93.41,93.47,93.38,93.47,13807.0,78.2309,78.2811,78.2058,78.2811,13807.0
2015-06-22 13:35:00,93.47,93.53,93.46,93.48,16289.0,78.2811,78.3314,78.2728,78.2895,16289.0
2015-06-22 13:40:00,93.47,93.48,93.38,93.41,18439.0,78.2811,78.2895,78.2058,78.2309,18439.0
2015-06-22 13:45:00,93.4,93.42,93.38,93.41,14797.0,78.2225,78.2393,78.2058,78.2309,14797.0
2015-06-22 13:50:00,93.41,93.47,93.41,93.45,10996.0,78.2309,78.2811,78.2309,78.2644,10996.0
2015-06-22 13:55:00,93.43,93.46,93.41,93.46,9144.0,78.2476,78.2728,78.2309,78.2728,9144.0
2015-06-22 14:00:00,93.46,93.53,93.46,93.52,8717.0,78.2728,78.3314,78.2728,78.323,8717.0
2015-06-22 14:05:00,93.53,93.57,93.48,93.49,23802.0,78.3314,78.3649,78.2895,78.2979,23802.0
2015-06-22 14:10:00,93.5,93.5,93.45,93.45,10544.0,78.3063,78.3063,78.2644,78.2644,10544.0
2015-06-22 14:15:00,93.46,93.6,93.46,93.56,21234.0,78.2728,78.39,78.2728,78.3565,21234.0
2015-06-22 14:20:00,93.57,93.61,93.53,93.57,16554.0,78.3649,78.3984,78.3314,78.3649,16554.0
2015-06-22 14:25:00,93.58,93.63,93.57,93.62,10730.0,78.3733,78.4151,78.3649,78.4068,10730.0
2015-06-22 14:30:00,93.62,93.63,93.53,93.56,17246.0,78.4068,78.4151,78.3314,78.3565,17246.0
2015-06-22 14:35:00,93.57,93.6,93.57,93.6,6826.0,78.3649,78.39,78.3649,78.39,6826.0
2015-06-22 14:40:00,93.6,93.6,93.54,93.55,13531.0,78.39,78.39,78.3398,78.3481,13531.0
2015-06-22 14:45:00,93.54,93.57,93.51,93.54,13711.0,78.3398,78.3649,78.3146,78.3398,13711.0
2015-06-22 14:50:00,93.54,93.58,93.53,93.54,21944.0,78.3398,78.3733,78.3314,78.3398,21944.0
2015-06-22 14:55:00,93.55,93.59,93.54,93.58,10124.0,78.3481,78.3816,78.3398,78.3733,10124.0
2015-06-22 15:00:00,93.57,93.58,93.51,93.53,16571.0,78.3649,78.3733,78.3146,78.3314,16571.0
2015-06-22 15:05:00,93.53,93.55,93.5,93.54,21897.0,78.3314,78.3481,78.3063,78.3398,21897.0
2015-06-22 15:10:00,93.54,93.6,93.53,93.59,16079.0,78.3398,78.39,78.3314,78.3816,16079.0
2015-06-22 15:15:00,93.59,93.61,93.55,93.6,24616.0,78.3816,78.3984,78.3481,78.39,24616.0
2015-06-22 15:20:00,93.59,93.63,93.57,93.58,19179.0,78.3816,78.4151,78.3649,78.3733,19179.0
2015-06-22 15:25:00,93.59,93.61,93.55,93.55,13498.0,78.3816,78.3984,78.3481,78.3481,13498.0
2015-06-22 15:30:00,93.56,93.59,93.55,93.59,25770.0,78.3565,78.3816,78.3481,78.3816,25770.0
2015-06-22 15:35:00,93.59,93.6,93.54,93.55,27334.0,78.3816,78.39,78.3398,78.3481,27334.0
2015-06-22 15:40:00,93.55,93.61,93.53,93.61,36375.0,78.3481,78.3984,78.3314,78.3984,36375.0
2015-06-22 15:45:00,93.61,93.62,93.52,93.57,38450.0,78.3984,78.4068,78.323,78.3649,38450.0
2015-06-22 15:50:00,93.57,93.59,93.54,93.55,57550.0,78.3649,78.3816,78.3398,78.3481,57550.0
2015-06-22 15:55:00,93.54,93.59,93.5,93.58,93006.0,78.3398,78.3816,78.3063,78.3733,93006.0
2015-06-23 09:30:00,93.39,93.49,93.18,93.26,43167.0,78.2141,78.2979,78.0383,78.1053,43167.0
2015-06-23 09:35:00,93.21,93.33,93.18,93.27,28956.0,78.0634,78.1639,78.0383,78.1136,28956.0
2015-06-23 09:40:00,93.29,93.41,93.18,93.41,19194.0,78.1304,78.2309,78.0383,78.2309,19194.0
2015-06-23 09:45:00,93.41,93.59,93.41,93.51,13866.0,78.2309,78.3816,78.2309,78.3146,13866.0
2015-06-23 09:50:00,93.52,93.8,93.52,93.78,32552.0,78.323,78.5575,78.323,78.5408,32552.0
2015-06-23 09:55:00,93.78,93.93,93.78,93.82,19497.0,78.5408,78.6664,78.5408,78.5743,19497.0
2015-06-23 10:00:00,93.81,93.82,93.7,93.78,21191.0,78.5659,78.5743,78.4738,78.5408,21191.0
2015-06-23 10:05:00,93.78,93.84,93.61,93.63,13132.0,78.5408,78.591,78.3984,78.4151,13132.0
2015-06-23 10:10:00,93.63,93.8,93.62,93.76,18356.0,78.4151,78.5575,78.4068,78.524,18356.0
2015-06-23 10:15:00,93.75,93.79,93.59,93.59,24019.0,78.5156,78.5491,78.3816,78.3816,24019.0
2015-06-23 10:20:00,93.58,93.68,93.58,93.66,8611.0,78.3733,78.457,78.3733,78.4403,8611.0
2015-06-23 10:25:00,93.66,93.71,93.64,93.68,15317.0,78.4403,78.4821,78.4235,78.457,15317.0
2015-06-23 10:30:00,93.67,93.75,93.62,93.75,10503.0,78.4486,78.5156,78.4068,78.5156,10503.0
2015-06-23 10:35:00,93.74,93.75,93.65,93.66,8849.0,78.5073,78.5156,78.4319,78.4403,8849.0
2015-06-23 10:40:00,93.65,93.67,93.6,93.63,16459.0,78.4319,78.4486,78.39,78.4151,16459.0
2015-06-23 10:45:00,93.64,93.66,93.61,93.64,12702.0,78.4235,78.4403,78.3984,78.4235,12702.0
2015-06-23 10:50:00,93.64,93.67,93.62,93.66,16997.0,78.4235,78.4486,78.4068,78.4403,16997.0
2015-06-23 10:55:00,93.64,93.67,93.61,93.63,6718.0,78.4235,78.4486,78.3984,78.4151,6718.0
2015-06-23 11:00:00,93.61,93.69,93.51,93.67,31308.0,78.3984,78.4654,78.3146,78.4486,31308.0
2015-06-23 11:05:00,93.66,93.69,93.65,93.66,10551.0,78.4403,78.4654,78.4319,78.4403,10551.0
2015-06-23 11:10:00,93.67,93.69,93.65,93.66,7210.0,78.4486,78.4654,78.4319,78.4403,7210.0
2015-06-23 11:15:00,93.65,93.79,93.63,93.78,20066.0,78.4319,78.5491,78.4151,78.5408,20066.0
2015-06-23 11:20:00,93.8,93.81,93.75,93.76,14426.0,78.5575,78.5659,78.5156,78.524,14426.0
2015-06-23 11:25:00,93.77,93.8,93.73,93.75,23331.0,78.5324,78.5575,78.4989,78.5156,23331.0
2015-06-23 11:30:00,93.75,93.87,93.74,93.8,40253.0,78.5156,78.6161,78.5073,78.5575,40253.0
2015-06-23 11:35:00,93.81,93.88,93.8,93.86,20481.0,78.5659,78.6245,78.5575,78.6078,20481.0
2015-06-23 11:40:00,93.86,93.89,93.85,93.85,12964.0,78.6078,78.6329,78.5994,78.5994,12964.0
2015-06-23 11:45:00,93.85,93.91,93.85,93.91,10384.0,78.5994,78.6496,78.5994,78.6496,10384.0
2015-06-23 11:50:00,93.92,93.92,93.85,93.86,7463.0,78.658,78.658,78.5994,78.6078,7463.0
2015-06-23 11:55:00,93.86,93.91,93.85,93.89,23556.0,78.6078,78.6496,78.5994,78.6329,23556.0
2015-06-23 12:00:00,93.89,93.91,93.86,93.88,13988.0,78.6329,78.6496,78.6078,78.6245,13988.0
2015-06-23 12:05:00,93.87,93.89,93.84,93.88,25823.0,78.6161,78.6329,78.591,78.6245,25823.0
2015-06-23 12:10:00,93.88,93.9,93.85,93.88,25741.0,78.6245,78.6413,78.5994,78.6245,25741.0
2015-06-23 12:15:00,93.87,93.87,93.82,93.85,12398.0,78.6161,78.6161,78.5743,78.5994,12398.0
2015-06-23 12:20:00,93.85,93.9,93.84,93.84,24174.0,78.5994,78.6413,78.591,78.591,24174.0
2015-06-23 12:25:00,93.84,93.89,93.84,93.89,7054.0,78.591,78.6329,78.591,78.6329,7054.0
2015-06-23 12:30:00,93.88,93.88,93.85,93.86,8622.0,78.6245,78.6245,78.5994,78.6078,8622.0
2015-06-23 12:35:00,93.85,93.87,93.85,93.86,10440.0,78.5994,78.6161,78.5994,78.6078,10440.0
2015-06-23 12:40:00,93.85,93.92,93.85,93.87,21333.0,78.5994,78.658,78.5994,78.6161,21333.0
2015-06-23 12:45:00,93.85,93.88,93.85,93.86,8403.0,78.5994,78.6245,78.5994,78.6078,8403.0
2015-06-23 12:50:00,93.85,93.87,93.85,93.86,13388.0,78.5994,78.6161,78.5994,78.6078,13388.0
2015-06-23 12:55:00,93.87,93.9,93.85,93.86,25807.0,78.6161,78.6413,78.5994,78.6078,25807.0
2015-06-23 13:00:00,93.86,93.87,93.85,93.87,6013.0,78.6078,78.6161,78.5994,78.6161,6013.0
2015-06-23 13:05:00,93.87,93.88,93.85,93.87,14597.0,78.6161,78.6245,78.5994,78.6161,14597.0
2015-06-23 13:10:00,93.87,93.91,93.86,93.88,15634.0,78.6161,78.6496,78.6078,78.6245,15634.0
2015-06-23 13:15:00,93.86,93.9,93.85,93.89,10138.0,78.6078,78.6413,78.5994,78.6329,10138.0
2015-06-23 13:20:00,93.9,93.91,93.85,93.86,6813.0,78.6413,78.6496,78.5994,78.6078,6813.0
2015-06-23 13:25:00,93.87,93.88,93.85,93.88,13954.0,78.6161,78.6245,78.5994,78.6245,13954.0
2015-06-23 13:30:00,93.87,93.9,93.86,93.88,6772.0,78.6161,78.6413,78.6078,78.6245,6772.0
2015-06-23 13:35:00,93.89,93.91,93.88,93.89,9326.0,78.6329,78.6496,78.6245,78.6329,9326.0
2015-06-23 13:40:00,93.9,93.91,93.86,93.88,5394.0,78.6413,78.6496,78.6078,78.6245,5394.0
2015-06-23 13:45:00,93.89,93.89,93.86,93.87,4533.0,78.6329,78.6329,78.6078,78.6161,4533.0
2015-06-23 13:50:00,93.86,93.87,93.85,93.87,14877.0,78.6078,78.6161,78.5994,78.6161,14877.0
2015-06-23 13:55:00,93.86,93.88,93.86,93.88,11000.0,78.6078,78.6245,78.6078,78.6245,11000.0
2015-06-23 14:00:00,93.86,93.91,93.84,93.88,35292.0,78.6078,78.6496,78.591,78.6245,35292.0
2015-06-23 14:05:00,93.88,93.94,93.86,93.88,34207.0,78.6245,78.6748,78.6078,78.6245,34207.0
2015-06-23 14:10:00,93.88,93.9,93.87,93.9,5871.0,78.6245,78.6413,78.6161,78.6413,5871.0
2015-06-23 14:15:00,93.91,93.93,93.9,93.93,6960.0,78.6496,78.6664,78.6413,78.6664,6960.0
2015-06-23 14:20:00,93.94,93.94,93.87,93.89,10579.0,78.6748,78.6748,78.6161,78.6329,10579.0
2015-06-23 14:25:00,93.9,93.94,93.9,93.94,6380.0,78.6413,78.6748,78.6413,78.6748,6380.0
2015-06-23 14:30:00,93.94,93.94,93.89,93.9,15680.0,78.6748,78.6748,78.6329,78.6413,15680.0
2015-06-23 14:35:00,93.89,93.94,93.86,93.93,16657.0,78.6329,78.6748,78.6078,78.6664,16657.0
2015-06-23 14:40:00,93.93,93.99,93.92,93.95,13406.0,78.6664,78.7166,78.658,78.6831,13406.0
2015-06-23 14:45:00,93.94,93.94,93.9,93.9,8865.0,78.6748,78.6748,78.6413,78.6413,8865.0
2015-06-23 14:50:00,93.9,93.95,93.9,93.94,10905.0,78.6413,78.6831,78.6413,78.6748,10905.0
2015-06-23 14:55:00,93.95,93.96,93.91,93.91,4569.0,78.6831,78.6915,78.6496,78.6496,4569.0
2015-06-23 15:00:00,93.92,93.92,93.87,93.88,17670.0,78.658,78.658,78.6161,78.6245,17670.0
2015-06-23 15:05:00,93.88,93.89,93.76,93.77,43307.0,78.6245,78.6329,78.524,78.5324,43307.0
2015-06-23 15:10:00,93.77,93.78,93.67,93.69,19373.0,78.5324,78.5408,78.4486,78.4654,19373.0
2015-06-23 15:15:00,93.69,93.7,93.68,93.68,16175.0,78.4654,78.4738,78.457,78.457,16175.0
2015-06-23 15:20:00,93.68,93.73,93.68,93.71,26502.0,78.457,78.4989,78.457,78.4821,26502.0
2015-06-23 15:25:00,93.7,93.72,93.69,93.69,18338.0,78.4738,78.4905,78.4654,78.4654,18338.0
2015-06-23 15:30:00,93.69,93.77,93.69,93.74,18630.0,78.4654,78.5324,78.4654,78.5073,18630.0
2015-06-23 15:35:00,93.74,93.75,93.62,93.63,32199.0,78.5073,78.5156,78.4068,78.4151,32199.0
2015-06-23 15:40:00,93.63,93.72,93.63,93.7,26996.0,78.4151,78.4905,78.4151,78.4738,26996.0
2015-06-23 15:45:00,93.7,93.7,93.68,93.68,33687.0,78.4738,78.4738,78.457,78.457,33687.0
2015-06-23 15:50:00,93.69,93.69,93.63,93.69,55714.0,78.4654,78.4654,78.4151,78.4654,55714.0
2015-06-23 15:55:00,93.68,93.71,93.67,93.69,91709.0,78.457,78.4821,78.4486,78.4654,91709.0
2015-06-24 09:30:00,93.52,93.89,93.45,93.76,23016.0,78.323,78.6329,78.2644,78.524,23016.0
2015-06-24 09:35:00,93.76,93.99,93.65,93.93,17975.0,78.524,78.7166,78.4319,78.6664,17975.0
2015-06-24 09:40:00,93.92,94.08,93.9,94.0,21451.0,78.658,78.792,78.6413,78.725,21451.0
2015-06-24 09:45:00,94.0,94.29,94.0,94.28,43535.0,78.725,78.9679,78.725,78.9595,43535.0
2015-06-24 09:50:00,94.26,94.27,94.1,94.16,18085.0,78.9428,78.9511,78.8088,78.859,18085.0
2015-06-24 09:55:00,94.15,94.16,94.09,94.15,22936.0,78.8506,78.859,78.8004,78.8506,22936.0
2015-06-24 10:00:00,94.14,94.15,94.11,94.12,10762.0,78.8423,78.8506,78.8171,78.8255,10762.0
2015-06-24 10:05:00,94.11,94.14,94.0,94.03,15343.0,78.8171,78.8423,78.725,78.7501,15343.0
2015-06-24 10:10:00,94.03,94.17,94.03,94.15,9633.0,78.7501,78.8674,78.7501,78.8506,9633.0
2015-06-24 10:15:00,94.15,94.16,93.86,93.95,16094.0,78.8506,78.859,78.6078,78.6831,16094.0
2015-06-24 10:20:00,93.95,94.01,93.95,94.01,11974.0,78.6831,78.7334,78.6831,78.7334,11974.0
2015-06-24 10:25:00,94.01,94.13,93.97,94.05,40867.0,78.7334,78.8339,78.6999,78.7669,40867.0
2015-06-24 10:30:00,94.06,94.09,94.01,94.02,18817.0,78.7753,78.8004,78.7334,78.7418,18817.0
2015-06-24 10:35:00,94.02,94.05,94.0,94.03,17412.0,78.7418,78.7669,78.725,78.7501,17412.0
2015-06-24 10:40:00,94.02,94.04,94.0,94.02,10719.0,78.7418,78.7585,78.725,78.7418,10719.0
2015-06-24 10:45:00,94.02,94.03,93.87,93.89,12104.0,78.7418,78.7501,78.6161,78.6329,12104.0
2015-06-24 10:50:00,93.89,93.89,93.81,93.82,15912.0,78.6329,78.6329,78.5659,78.5743,15912.0
2015-06-24 10:55:00,93.82,93.82,93.76,93.78,8105.0,78.5743,78.5743,78.524,78.5408,8105.0
2015-06-24 11:00:00,93.78,93.83,93.67,93.82,20328.0,78.5408,78.5826,78.4486,78.5743,20328.0
2015-06-24 11:05:00,93.84,93.95,93.82,93.95,12175.0,78.591,78.6831,78.5743,78.6831,12175.0
2015-06-24 11:10:00,93.94,93.94,93.92,93.93,27124.0,78.6748,78.6748,78.658,78.6664,27124.0
2015-06-24 11:15:00,93.92,93.95,93.79,93.91,41760.0,78.658,78.6831,78.5491,78.6496,41760.0
2015-06-24 11:20:00,93.91,93.91,93.79,93.82,16949.0,78.6496,78.6496,78.5491,78.5743,16949.0
2015-06-24 11:25:00,93.82,93.9,93.82,93.9,13743.0,78.5743,78.6413,78.5743,78.6413,13743.0
2015-06-24 11:30:00,93.9,93.91,93.85,93.86,14185.0,78.6413,78.6496,78.5994,78.6078,14185.0
2015-06-24 11:35:00,93.86,93.9,93.85,93.88,4285.0,78.6078,78.6413,78.5994,78.6245,4285.0
2015-06-24 11:40:00,93.87,93.99,93.85,93.97,13546.0,78.6161,78.7166,78.5994,78.6999,13546.0
2015-06-24 11:45:00,93.98,93.98,93.92,93.93,5675.0,78.7083,78.7083,78.658,78.6664,5675.0
2015-06-24 11:50:00,93.93,93.97,93.9,93.96,15600.0,78.6664,78.6999,78.6413,78.6915,15600.0
2015-06-24 11:55:00,93.96,94.02,93.92,93.92,11770.0,78.6915,78.7418,78.658,78.658,11770.0
2015-06-24 12:00:00,93.91,93.91,93.84,93.85,9940.0,78.6496,78.6496,78.591,78.5994,9940.0
2015-06-24 12:05:00,93.86,93.92,93.84,93.91,8498.0,78.6078,78.658,78.591,78.6496,8498.0
2015-06-24 12:10:00,93.89,93.91,93.84,93.84,8661.0,78.6329,78.6496,78.591,78.591,8661.0
2015-06-24 12:15:00,93.84,93.9,93.84,93.9,11116.0,78.591,78.6413,78.591,78.6413,11116.0
2015-06-24 12:20:00,93.88,93.91,93.84,93.9,13397.0,78.6245,78.6496,78.591,78.6413,13397.0
2015-06-24 12:25:00,93.9,93.96,93.88,93.89,10249.0,78.6413,78.6915,78.6245,78.6329,10249.0
2015-06-24 12:30:00,93.87,93.92,93.85,93.92,8654.0,78.6161,78.658,78.5994,78.658,8654.0
2015-06-24 12:35:00,93.92,93.92,93.89,93.89,28653.0,78.658,78.658,78.6329,78.6329,28653.0
2015-06-24 12:40:00,93.87,93.94,93.86,93.91,24166.0,78.6161,78.6748,78.6078,78.6496,24166.0
2015-06-24 12:45:00,93.9,93.94,93.86,93.91,27102.0,78.6413,78.6748,78.6078,78.6496,27102.0
2015-06-24 12:50:00,93.89,93.92,93.87,93.9,15913.0,78.6329,78.658,78.6161,78.6413,15913.0
2015-06-24 12:55:00,93.89,93.92,93.89,93.9,6678.0,78.6329,78.658,78.6329,78.6413,6678.0
2015-06-24 13:00:00,93.91,93.91,93.89,93.9,9683.0,78.6496,78.6496,78.6329,78.6413,9683.0
2015-06-24 13:05:00,93.9,93.93,93.88,93.91,45331.0,78.6413,78.6664,78.6245,78.6496,45331.0
2015-06-24 13:10:00,93.91,93.94,93.88,93.93,12052.0,78.6496,78.6748,78.6245,78.6664,12052.0
2015-06-24 13:15:00,93.91,93.94,93.87,93.9,32695.0,78.6496,78.6748,78.6161,78.6413,32695.0
2015-06-24 13:20:00,93.89,93.93,93.86,93.87,15240.0,78.6329,78.6664,78.6078,78.6161,15240.0
2015-06-24 13:25:00,93.87,93.9,93.86,93.87,22611.0,78.6161,78.6413,78.6078,78.6161,22611.0
2015-06-24 13:30:00,93.87,93.91,93.87,93.88,15553.0,78.6161,78.6496,78.6161,78.6245,15553.0
2015-06-24 13:35:00,93.89,93.91,93.88,93.88,18379.0,78.6329,78.6496,78.6245,78.6245,18379.0
2015-06-24 13:40:00,93.89,93.91,93.87,93.91,12085.0,78.6329,78.6496,78.6161,78.6496,12085.0
2015-06-24 13:45:00,93.92,93.92,93.88,93.9,8967.0,78.658,78.658,78.6245,78.6413,8967.0
2015-06-24 13:50:00,93.9,93.91,93.88,93.9,6528.0,78.6413,78.6496,78.6245,78.6413,6528.0
2015-06-24 13:55:00,93.9,93.92,93.88,93.92,11164.0,78.6413,78.658,78.6245,78.658,11164.0
2015-06-24 14:00:00,93.91,93.91,93.88,93.88,15108.0,78.6496,78.6496,78.6245,78.6245,15108.0
2015-06-24 14:05:00,93.87,93.88,93.85,93.86,18040.0,78.6161,78.6245,78.5994,78.6078,18040.0
2015-06-24 14:10:00,93.85,93.86,93.84,93.85,12624.0,78.5994,78.6078,78.591,78.5994,12624.0
2015-06-24 14:15:00,93.84,93.86,93.81,93.81,14260.0,78.591,78.6078,78.5659,78.5659,14260.0
2015-06-24 14:20:00,93.8,93.8,93.71,93.73,6863.0,78.5575,78.5575,78.4821,78.4989,6863.0
2015-06-24 14:25:00,93.73,93.79,93.73,93.78,10121.0,78.4989,78.5491,78.4989,78.5408,10121.0
2015-06-24 14:30:00,93.79,93.85,93.78,93.84,12910.0,78.5491,78.5994,78.5408,78.591,12910.0
2015-06-24 14:35:00,93.84,93.84,93.78,93.83,51267.0,78.591,78.591,78.5408,78.5826,51267.0
2015-06-24 14:40:00,93.83,93.92,93.82,93.86,23937.0,78.5826,78.658,78.5743,78.6078,23937.0
2015-06-24 14:45:00,93.86,93.9,93.85,93.9,20547.0,78.6078,78.6413,78.5994,78.6413,20547.0
2015-06-24 14:50:00,93.91,94.01,93.9,93.99,32671.0,78.6496,78.7334,78.6413,78.7166,32671.0
2015-06-24 14:55:00,94.01,94.01,93.98,94.0,16747.0,78.7334,78.7334,78.7083,78.725,16747.0
2015-06-24 15:00:00,93.99,94.0,93.87,93.88,15876.0,78.7166,78.725,78.6161,78.6245,15876.0
2015-06-24 15:05:00,93.87,93.88,93.84,93.86,22046.0,78.6161,78.6245,78.591,78.6078,22046.0
2015-06-24 15:10:00,93.86,93.9,93.86,93.9,14666.0,78.6078,78.6413,78.6078,78.6413,14666.0
2015-06-24 15:15:00,93.9,93.96,93.89,93.94,22907.0,78.6413,78.6915,78.6329,78.6748,22907.0
2015-06-24 15:20:00,93.94,94.02,93.94,94.02,24234.0,78.6748,78.7418,78.6748,78.7418,24234.0
2015-06-24 15:25:00,94.02,94.08,94.01,94.04,25567.0,78.7418,78.792,78.7334,78.7585,25567.0
2015-06-24 15:30:00,94.03,94.04,93.98,93.98,25774.0,78.7501,78.7585,78.7083,78.7083,25774.0
2015-06-24 15:35:00,93.99,94.01,93.95,94.0,51923.0,78.7166,78.7334,78.6831,78.725,51923.0
2015-06-24 15:40:00,94.01,94.05,93.99,94.04,24039.0,78.7334,78.7669,78.7166,78.7585,24039.0
2015-06-24 15:45:00,94.04,94.07,94.04,94.06,65690.0,78.7585,78.7836,78.7585,78.7753,65690.0
2015-06-24 15:50:00,94.05,94.07,94.04,94.04,69395.0,78.7669,78.7836,78.7585,78.7585,69395.0
2015-06-24 15:55:00,94.03,94.11,94.0,94.0,202010.0,78.7501,78.8171,78.725,78.725,202010.0
2015-06-25 09:30:00,94.19,94.19,93.71,93.9,28303.0,78.8841,78.8841,78.4821,78.6413,28303.0
2015-06-25 09:35:00,93.87,93.97,93.68,93.87,37496.0,78.6161,78.6999,78.457,78.6161,37496.0
2015-06-25 09:40:00,93.87,93.87,93.5,93.64,25433.0,78.6161,78.6161,78.3063,78.4235,25433.0
2015-06-25 09:45:00,93.66,93.76,93.63,93.72,44595.0,78.4403,78.524,78.4151,78.4905,44595.0
2015-06-25 09:50:00,93.72,93.74,93.45,93.45,80111.0,78.4905,78.5073,78.2644,78.2644,80111.0
2015-06-25 09:55:00,93.47,93.52,93.43,93.43,27304.0,78.2811,78.323,78.2476,78.2476,27304.0
2015-06-25 10:00:00,93.44,93.49,93.23,93.27,83950.0,78.256,78.2979,78.0801,78.1136,83950.0
2015-06-25 10:05:00,93.27,93.3,93.08,93.12,63889.0,78.1136,78.1388,77.9545,77.988,63889.0
2015-06-25 10:10:00,93.12,93.39,93.12,93.33,160857.0,77.988,78.2141,77.988,78.1639,160857.0
2015-06-25 10:15:00,93.34,93.59,93.33,93.59,74651.0,78.1723,78.3816,78.1639,78.3816,74651.0
2015-06-25 10:20:00,93.59,93.65,93.47,93.47,82354.0,78.3816,78.4319,78.2811,78.2811,82354.0
2015-06-25 10:25:00,93.46,93.57,93.4,93.54,28763.0,78.2728,78.3649,78.2225,78.3398,28763.0
2015-06-25 10:30:00,93.51,93.6,93.49,93.6,26933.0,78.3146,78.39,78.2979,78.39,26933.0
2015-06-25 10:35:00,93.61,93.61,93.54,93.57,17001.0,78.3984,78.3984,78.3398,78.3649,17001.0
2015-06-25 10:40:00,93.56,93.59,93.51,93.55,17748.0,78.3565,78.3816,78.3146,78.3481,17748.0
2015-06-25 10:45:00,93.54,93.55,93.5,93.55,21267.0,78.3398,78.3481,78.3063,78.3481,21267.0
2015-06-25 10:50:00,93.55,93.58,93.49,93.49,19050.0,78.3481,78.3733,78.2979,78.2979,19050.0
2015-06-25 10:55:00,93.5,93.51,93.47,93.49,31100.0,78.3063,78.3146,78.2811,78.2979,31100.0
2015-06-25 11:00:00,93.5,93.56,93.49,93.51,27231.0,78.3063,78.3565,78.2979,78.3146,27231.0
2015-06-25 11:05:00,93.5,93.54,93.48,93.54,26330.0,78.3063,78.3398,78.2895,78.3398,26330.0
2015-06-25 11:10:00,93.52,93.53,93.49,93.52,29365.0,78.323,78.3314,78.2979,78.323,29365.0
2015-06-25 11:15:00,93.52,93.52,93.47,93.49,44711.0,78.323,78.323,78.2811,78.2979,44711.0
2015-06-25 11:20:00,93.48,93.51,93.44,93.45,34460.0,78.2895,78.3146,78.256,78.2644,34460.0
2015-06-25 11:25:00,93.45,93.47,93.43,93.46,31022.0,78.2644,78.2811,78.2476,78.2728,31022.0
2015-06-25 11:30:00,93.45,93.46,93.44,93.45,18320.0,78.2644,78.2728,78.256,78.2644,18320.0
2015-06-25 11:35:00,93.44,93.5,93.39,93.49,35259.0,78.256,78.3063,78.2141,78.2979,35259.0
2015-06-25 11:40:00,93.49,93.59,93.49,93.59,12395.0,78.2979,78.3816,78.2979,78.3816,12395.0
2015-06-25 11:45:00,93.59,93.62,93.53,93.54,25615.0,78.3816,78.4068,78.3314,78.3398,25615.0
2015-06-25 11:50:00,93.54,93.59,93.54,93.59,15122.0,78.3398,78.3816,78.3398,78.3816,15122.0
2015-06-25 11:55:00,93.59,93.63,93.58,93.62,22200.0,78.3816,78.4151,78.3733,78.4068,22200.0
2015-06-25 12:00:00,93.62,93.64,93.6,93.6,22951.0,78.4068,78.4235,78.39,78.39,22951.0
2015-06-25 12:05:00,93.6,93.66,93.58,93.65,26409.0,78.39,78.4403,78.3733,78.4319,26409.0
2015-06-25 12:10:00,93.66,93.72,93.62,93.7,22142.0,78.4403,78.4905,78.4068,78.4738,22142.0
2015-06-25 12:15:00,93.7,93.75,93.69,93.73,28610.0,78.4738,78.5156,78.4654,78.4989,28610.0
2015-06-25 12:20:00,93.74,93.87,93.7,93.84,98921.0,78.5073,78.6161,78.4738,78.591,98921.0
2015-06-25 12:25:00,93.84,94.14,93.82,94.13,219388.0,78.591,78.8423,78.5743,78.8339,219388.0
2015-06-25 12:30:00,94.13,94.25,94.12,94.15,92094.0,78.8339,78.9344,78.8255,78.8506,92094.0
2015-06-25 12:35:00,94.15,94.21,94.08,94.09,55417.0,78.8506,78.9009,78.792,78.8004,55417.0
2015-06-25 12:40:00,94.08,94.1,93.88,93.9,34989.0,78.792,78.8088,78.6245,78.6413,34989.0
2015-06-25 12:45:00,93.88,93.97,93.86,93.97,27103.0,78.6245,78.6999,78.6078,78.6999,27103.0
2015-06-25 12:50:00,93.97,94.02,93.97,93.99,44717.0,78.6999,78.7418,78.6999,78.7166,44717.0
2015-06-25 12:55:00,94.0,94.13,94.0,94.12,44471.0,78.725,78.8339,78.725,78.8255,44471.0
2015-06-25 13:00:00,94.11,94.16,94.08,94.12,31027.0,78.8171,78.859,78.792,78.8255,31027.0
2015-06-25 13:05:00,94.11,94.16,94.11,94.14,20479.0,78.8171,78.859,78.8171,78.8423,20479.0
2015-06-25 13:10:00,94.15,94.22,94.15,94.2,24469.0,78.8506,78.9093,78.8506,78.8925,24469.0
2015-06-25 13:15:00,94.21,94.22,94.16,94.16,16955.0,78.9009,78.9093,78.859,78.859,16955.0
2015-06-25 13:20:00,94.16,94.22,94.15,94.19,22270.0,78.859,78.9093,78.8506,78.8841,22270.0
2015-06-25 13:25:00,94.2,94.24,94.19,94.2,32870.0,78.8925,78.926,78.8841,78.8925,32870.0
2015-06-25 13:30:00,94.2,94.21,94.06,94.06,27730.0,78.8925,78.9009,78.7753,78.7753,27730.0
2015-06-25 13:35:00,94.06,94.06,93.93,93.94,22685.0,78.7753,78.7753,78.6664,78.6748,22685.0
2015-06-25 13:40:00,93.95,93.96,93.9,93.96,38027.0,78.6831,78.6915,78.6413,78.6915,38027.0
2015-06-25 13:45:00,93.95,94.12,93.95,94.08,36409.0,78.6831,78.8255,78.6831,78.792,36409.0
2015-06-25 13:50:00,94.07,94.08,93.99,93.99,24749.0,78.7836,78.792,78.7166,78.7166,24749.0
2015-06-25 13:55:00,93.99,94.02,93.91,93.96,22597.0,78.7166,78.7418,78.6496,78.6915,22597.0
2015-06-25 14:00:00,93.99,94.19,93.99,94.16,30903.0,78.7166,78.8841,78.7166,78.859,30903.0
2015-06-25 14:05:00,94.16,94.16,93.99,94.06,27318.0,78.859,78.859,78.7166,78.7753,27318.0
2015-06-25 14:10:00,94.06,94.07,94.0,94.01,24731.0,78.7753,78.7836,78.725,78.7334,24731.0
2015-06-25 14:15:00,94.02,94.12,94.02,94.08,23622.0,78.7418,78.8255,78.7418,78.792,23622.0
2015-06-25 14:20:00,94.09,94.09,93.99,94.01,20680.0,78.8004,78.8004,78.7166,78.7334,20680.0
2015-06-25 14:25:00,94.02,94.06,93.97,94.03,36041.0,78.7418,78.7753,78.6999,78.7501,36041.0
2015-06-25 14:30:00,94.02,94.02,93.88,93.94,35735.0,78.7418,78.7418,78.6245,78.6748,35735.0
2015-06-25 14:35:00,93.94,94.09,93.93,94.07,64586.0,78.6748,78.8004,78.6664,78.7836,64586.0
2015-06-25 14:40:00,94.05,94.11,94.04,94.07,23299.0,78.7669,78.8171,78.7585,78.7836,23299.0
2015-06-25 14:45:00,94.06,94.08,93.99,94.08,29842.0,78.7753,78.792,78.7166,78.792,29842.0
2015-06-25 14:50:00,94.08,94.09,94.05,94.05,26462.0,78.792,78.8004,78.7669,78.7669,26462.0
2015-06-25 14:55:00,94.05,94.16,94.05,94.15,40647.0,78.7669,78.859,78.7669,78.8506,40647.0
2015-06-25 15:00:00,94.15,94.25,94.14,94.23,37307.0,78.8506,78.9344,78.8423,78.9176,37307.0
2015-06-25 15:05:00,94.23,94.39,94.23,94.36,55369.0,78.9176,79.0516,78.9176,79.0265,55369.0
2015-06-25 15:10:00,94.36,94.36,94.18,94.27,45537.0,79.0265,79.0265,78.8758,78.9511,45537.0
2015-06-25 15:15:00,94.26,94.28,94.18,94.2,25818.0,78.9428,78.9595,78.8758,78.8925,25818.0
2015-06-25 15:20:00,94.21,94.25,94.18,94.23,26368.0,78.9009,78.9344,78.8758,78.9176,26368.0
2015-06-25 15:25:00,94.24,94.25,94.1,94.11,24156.0,78.926,78.9344,78.8088,78.8171,24156.0
2015-06-25 15:30:00,94.1,94.23,94.1,94.23,45984.0,78.8088,78.9176,78.8088,78.9176,45984.0
2015-06-25 15:35:00,94.23,94.28,94.2,94.2,51798.0,78.9176,78.9595,78.8925,78.8925,51798.0
2015-06-25 15:40:00,94.2,94.21,94.08,94.14,48546.0,78.8925,78.9009,78.792,78.8423,48546.0
2015-06-25 15:45:00,94.14,94.15,94.02,94.02,35689.0,78.8423,78.8506,78.7418,78.7418,35689.0
2015-06-25 15:50:00,94.02,94.03,94.0,94.01,37372.0,78.7418,78.7501,78.725,78.7334,37372.0
2015-06-25 15:55:00,94.0,94.07,94.0,94.0,114750.0,78.725,78.7836,78.725,78.725,114750.0
2015-06-26 09:30:00,94.0,94.21,93.55,94.21,106804.0,79.2148,79.3918,78.8356,79.3918,106804.0
2015-06-26 09:35:00,94.18,94.45,94.08,94.32,45969.0,79.3665,79.594,79.2822,79.4845,45969.0
2015-06-26 09:40:00,94.33,94.75,94.27,94.64,113402.0,79.4929,79.8468,79.4423,79.7541,113402.0
2015-06-26 09:45:00,94.63,94.89,94.63,94.87,83347.0,79.7457,79.9648,79.7457,79.948,83347.0
2015-06-26 09:50:00,94.88,95.0,94.8,94.94,121529.0,79.9564,80.0575,79.889,80.0069,121529.0
2015-06-26 09:55:00,94.96,95.12,94.94,95.03,365145.0,80.0238,80.1586,80.0069,80.0828,365145.0
2015-06-26 10:00:00,95.04,95.2,95.0,95.16,162125.0,80.0912,80.2261,80.0575,80.1923,162125.0
2015-06-26 10:05:00,95.17,95.97,95.03,95.79,329202.0,80.2008,80.8749,80.0828,80.7233,329202.0
2015-06-26 10:10:00,95.79,96.5,95.72,96.38,450031.0,80.7233,81.3216,80.6643,81.2205,450031.0
2015-06-26 10:15:00,96.37,96.45,95.94,96.33,244858.0,81.212,81.2794,80.8497,81.1783,244858.0
2015-06-26 10:20:00,96.32,96.7,96.25,96.39,243945.0,81.1699,81.4901,81.1109,81.2289,243945.0
2015-06-26 10:25:00,96.39,96.55,96.15,96.21,122988.0,81.2289,81.3637,81.0266,81.0772,122988.0
2015-06-26 10:30:00,96.21,96.33,96.19,96.27,89461.0,81.0772,81.1783,81.0603,81.1278,89461.0
2015-06-26 10:35:00,96.26,96.28,95.98,96.1,79157.0,81.1193,81.1362,80.8834,80.9845,79157.0
2015-06-26 10:40:00,96.1,96.24,96.05,96.18,69715.0,80.9845,81.1025,80.9424,81.0519,69715.0
2015-06-26 10:45:00,96.17,96.3,96.14,96.16,79300.0,81.0435,81.153,81.0182,81.0351,79300.0
2015-06-26 10:50:00,96.17,96.18,96.0,96.0,79412.0,81.0435,81.0519,80.9002,80.9002,79412.0
2015-06-26 10:55:00,96.0,96.02,95.83,95.84,74439.0,80.9002,80.9171,80.757,80.7654,74439.0
2015-06-26 11:00:00,95.85,96.03,95.85,95.96,87822.0,80.7738,80.9255,80.7738,80.8665,87822.0
2015-06-26 11:05:00,95.95,96.03,95.87,96.03,34730.0,80.8581,80.9255,80.7907,80.9255,34730.0
2015-06-26 11:10:00,96.02,96.23,95.98,96.13,63883.0,80.9171,81.094,80.8834,81.0098,63883.0
2015-06-26 11:15:00,96.13,96.22,96.03,96.2,71097.0,81.0098,81.0856,80.9255,81.0688,71097.0
2015-06-26 11:20:00,96.2,96.46,96.17,96.36,55218.0,81.0688,81.2879,81.0435,81.2036,55218.0
2015-06-26 11:25:00,96.34,96.41,96.25,96.41,43608.0,81.1867,81.2457,81.1109,81.2457,43608.0
2015-06-26 11:30:00,96.41,96.47,96.23,96.25,74756.0,81.2457,81.2963,81.094,81.1109,74756.0
2015-06-26 11:35:00,96.25,96.44,96.24,96.37,46174.0,81.1109,81.271,81.1025,81.212,46174.0
2015-06-26 11:40:00,96.36,96.5,96.33,96.45,49281.0,81.2036,81.3216,81.1783,81.2794,49281.0
2015-06-26 11:45:00,96.44,96.57,96.39,96.57,36895.0,81.271,81.3806,81.2289,81.3806,36895.0
2015-06-26 11:50:00,96.55,96.56,96.27,96.38,33833.0,81.3637,81.3721,81.1278,81.2205,33833.0
2015-06-26 11:55:00,96.37,96.41,96.3,96.4,26249.0,81.212,81.2457,81.153,81.2373,26249.0
2015-06-26 12:00:00,96.4,96.4,96.25,96.31,42665.0,81.2373,81.2373,81.1109,81.1615,42665.0
2015-06-26 12:05:00,96.29,96.41,96.28,96.4,32631.0,81.1446,81.2457,81.1362,81.2373,32631.0
2015-06-26 12:10:00,96.4,96.62,96.38,96.57,67791.0,81.2373,81.4227,81.2205,81.3806,67791.0
2015-06-26 12:15:00,96.57,96.65,96.56,96.65,50600.0,81.3806,81.448,81.3721,81.448,50600.0
2015-06-26 12:20:00,96.65,96.66,96.49,96.55,99520.0,81.448,81.4564,81.3132,81.3637,99520.0
2015-06-26 12:25:00,96.55,96.68,96.53,96.6,78412.0,81.3637,81.4733,81.3469,81.4058,78412.0
2015-06-26 12:30:00,96.6,96.65,96.56,96.56,47466.0,81.4058,81.448,81.3721,81.3721,47466.0
2015-06-26 12:35:00,96.56,96.64,96.56,96.58,30081.0,81.3721,81.4396,81.3721,81.389,30081.0
2015-06-26 12:40:00,96.57,96.75,96.57,96.75,53844.0,81.3806,81.5323,81.3806,81.5323,53844.0
2015-06-26 12:45:00,96.75,96.75,96.66,96.73,68235.0,81.5323,81.5323,81.4564,81.5154,68235.0
2015-06-26 12:50:00,96.72,96.79,96.65,96.67,55955.0,81.507,81.566,81.448,81.4648,55955.0
2015-06-26 12:55:00,96.67,96.71,96.58,96.64,40529.0,81.4648,81.4985,81.389,81.4396,40529.0
2015-06-26 13:00:00,96.63,96.76,96.6,96.76,43145.0,81.4311,81.5407,81.4058,81.5407,43145.0
2015-06-26 13:05:00,96.76,96.85,96.76,96.76,70807.0,81.5407,81.6165,81.5407,81.5407,70807.0
2015-06-26 13:10:00,96.75,96.77,96.52,96.59,53171.0,81.5323,81.5491,81.3384,81.3974,53171.0
2015-06-26 13:15:00,96.57,96.59,96.5,96.58,52329.0,81.3806,81.3974,81.3216,81.389,52329.0
2015-06-26 13:20:00,96.58,96.69,96.52,96.68,39900.0,81.389,81.4817,81.3384,81.4733,39900.0
2015-06-26 13:25:00,96.66,96.76,96.66,96.72,36118.0,81.4564,81.5407,81.4564,81.507,36118.0
2015-06-26 13:30:00,96.72,96.75,96.65,96.74,39250.0,81.507,81.5323,81.448,81.5238,39250.0
2015-06-26 13:35:00,96.73,96.74,96.68,96.7,28915.0,81.5154,81.5238,81.4733,81.4901,28915.0
2015-06-26 13:40:00,96.7,96.89,96.7,96.76,63008.0,81.4901,81.6502,81.4901,81.5407,63008.0
2015-06-26 13:45:00,96.75,96.78,96.71,96.77,35372.0,81.5323,81.5575,81.4985,81.5491,35372.0
2015-06-26 13:50:00,96.77,96.78,96.73,96.73,46646.0,81.5491,81.5575,81.5154,81.5154,46646.0
2015-06-26 13:55:00,96.73,96.77,96.69,96.74,49124.0,81.5154,81.5491,81.4817,81.5238,49124.0
2015-06-26 14:00:00,96.74,96.84,96.74,96.76,34089.0,81.5238,81.6081,81.5238,81.5407,34089.0
2015-06-26 14:05:00,96.75,96.76,96.68,96.75,30709.0,81.5323,81.5407,81.4733,81.5323,30709.0
2015-06-26 14:10:00,96.74,96.74,96.58,96.58,46975.0,81.5238,81.5238,81.389,81.389,46975.0
2015-06-26 14:15:00,96.59,96.59,96.43,96.45,45195.0,81.3974,81.3974,81.2626,81.2794,45195.0
2015-06-26 14:20:00,96.44,96.51,96.43,96.46,40912.0,81.271,81.33,81.2626,81.2879,40912.0
2015-06-26 14:25:00,96.46,96.56,96.46,96.49,23810.0,81.2879,81.3721,81.2879,81.3132,23810.0
2015-06-26 14:30:00,96.48,96.56,96.46,96.48,31275.0,81.3047,81.3721,81.2879,81.3047,31275.0
2015-06-26 14:35:00,96.48,96.55,96.48,96.53,36995.0,81.3047,81.3637,81.3047,81.3469,36995.0
2015-06-26 14:40:00,96.52,96.53,96.39,96.39,30129.0,81.3384,81.3469,81.2289,81.2289,30129.0
2015-06-26 14:45:00,96.38,96.5,96.38,96.5,47948.0,81.2205,81.3216,81.2205,81.3216,47948.0
2015-06-26 14:50:00,96.48,96.52,96.46,96.46,27387.0,81.3047,81.3384,81.2879,81.2879,27387.0
2015-06-26 14:55:00,96.47,96.52,96.46,96.51,45405.0,81.2963,81.3384,81.2879,81.33,45405.0
2015-06-26 15:00:00,96.5,96.5,96.42,96.5,37500.0,81.3216,81.3216,81.2542,81.3216,37500.0
2015-06-26 15:05:00,96.5,96.6,96.5,96.55,47609.0,81.3216,81.4058,81.3216,81.3637,47609.0
2015-06-26 15:10:00,96.56,96.65,96.53,96.53,46665.0,81.3721,81.448,81.3469,81.3469,46665.0
2015-06-26 15:15:00,96.53,96.63,96.53,96.62,42932.0,81.3469,81.4311,81.3469,81.4227,42932.0
2015-06-26 15:20:00,96.61,96.62,96.4,96.45,61825.0,81.4143,81.4227,81.2373,81.2794,61825.0
2015-06-26 15:25:00,96.46,96.5,96.42,96.5,49504.0,81.2879,81.3216,81.2542,81.3216,49504.0
2015-06-26 15:30:00,96.5,96.5,96.44,96.49,56159.0,81.3216,81.3216,81.271,81.3132,56159.0
2015-06-26 15:35:00,96.48,96.49,96.33,96.33,68695.0,81.3047,81.3132,81.1783,81.1783,68695.0
2015-06-26 15:40:00,96.33,96.41,96.31,96.39,81979.0,81.1783,81.2457,81.1615,81.2289,81979.0
2015-06-26 15:45:00,96.39,96.43,96.37,96.42,138304.0,81.2289,81.2626,81.212,81.2542,138304.0
2015-06-26 15:50:00,96.42,96.46,96.41,96.43,118679.0,81.2542,81.2879,81.2457,81.2626,118679.0
2015-06-26 15:55:00,96.43,96.51,96.38,96.47,244889.0,81.2626,81.33,81.2205,81.2963,244889.0
2015-06-29 09:30:00,95.57,95.93,95.5,95.78,127723.0,80.5379,80.8412,80.4789,80.7148,127723.0
2015-06-29 09:35:00,95.78,95.78,95.52,95.74,60350.0,80.7148,80.7148,80.4957,80.6811,60350.0
2015-06-29 09:40:00,95.71,95.88,95.69,95.81,70593.0,80.6558,80.7991,80.639,80.7401,70593.0
2015-06-29 09:45:00,95.81,96.35,95.78,96.31,105765.0,80.7401,81.1952,80.7148,81.1615,105765.0
2015-06-29 09:50:00,96.31,96.33,95.95,95.97,76840.0,81.1615,81.1783,80.8581,80.8749,76840.0
2015-06-29 09:55:00,95.97,96.13,95.93,96.11,48791.0,80.8749,81.0098,80.8412,80.9929,48791.0
2015-06-29 10:00:00,96.11,96.35,96.08,96.35,46084.0,80.9929,81.1952,80.9676,81.1952,46084.0
2015-06-29 10:05:00,96.34,96.46,96.15,96.39,105175.0,81.1867,81.2879,81.0266,81.2289,105175.0
2015-06-29 10:10:00,96.41,96.43,96.29,96.34,79460.0,81.2457,81.2626,81.1446,81.1867,79460.0
2015-06-29 10:15:00,96.33,96.5,96.26,96.26,53273.0,81.1783,81.3216,81.1193,81.1193,53273.0
2015-06-29 10:20:00,96.26,96.28,96.11,96.2,44755.0,81.1193,81.1362,80.9929,81.0688,44755.0
2015-06-29 10:25:00,96.21,96.59,96.17,96.58,105374.0,81.0772,81.3974,81.0435,81.389,105374.0
2015-06-29 10:30:00,96.56,96.56,96.3,96.45,59344.0,81.3721,81.3721,81.153,81.2794,59344.0
2015-06-29 10:35:00,96.45,96.59,96.44,96.59,55528.0,81.2794,81.3974,81.271,81.3974,55528.0
2015-06-29 10:40:00,96.57,96.64,96.56,96.59,50445.0,81.3806,81.4396,81.3721,81.3974,50445.0
2015-06-29 10:45:00,96.58,96.64,96.44,96.44,146456.0,81.389,81.4396,81.271,81.271,146456.0
2015-06-29 10:50:00,96.43,96.43,96.36,96.38,29560.0,81.2626,81.2626,81.2036,81.2205,29560.0
2015-06-29 10:55:00,96.38,96.41,96.24,96.26,35217.0,81.2205,81.2457,81.1025,81.1193,35217.0
2015-06-29 11:00:00,96.27,96.28,96.19,96.2,22106.0,81.1278,81.1362,81.0603,81.0688,22106.0
2015-06-29 11:05:00,96.19,96.24,96.04,96.04,31602.0,81.0603,81.1025,80.9339,80.9339,31602.0
2015-06-29 11:10:00,96.04,96.05,95.97,95.98,36675.0,80.9339,80.9424,80.8749,80.8834,36675.0
2015-06-29 11:15:00,95.98,96.09,95.97,96.05,37847.0,80.8834,80.9761,80.8749,80.9424,37847.0
2015-06-29 11:20:00,96.03,96.19,96.03,96.17,18550.0,80.9255,81.0603,80.9255,81.0435,18550.0
2015-06-29 11:25:00,96.16,96.18,96.11,96.13,22243.0,81.0351,81.0519,80.9929,81.0098,22243.0
2015-06-29 11:30:00,96.14,96.14,95.95,95.98,26497.0,81.0182,81.0182,80.8581,80.8834,26497.0
2015-06-29 11:35:00,95.99,95.99,95.93,95.94,41043.0,80.8918,80.8918,80.8412,80.8497,41043.0
2015-06-29 11:40:00,95.94,95.98,95.83,95.86,27419.0,80.8497,80.8834,80.757,80.7822,27419.0
2015-06-29 11:45:00,95.83,95.92,95.81,95.87,37488.0,80.757,80.8328,80.7401,80.7907,37488.0
2015-06-29 11:50:00,95.85,95.87,95.76,95.78,35041.0,80.7738,80.7907,80.698,80.7148,35041.0
2015-06-29 11:55:00,95.79,95.82,95.73,95.75,19818.0,80.7233,80.7485,80.6727,80.6895,19818.0
2015-06-29 12:00:00,95.75,95.75,95.65,95.69,22159.0,80.6895,80.6895,80.6053,80.639,22159.0
2015-06-29 12:05:00,95.7,95.76,95.67,95.73,29079.0,80.6474,80.698,80.6221,80.6727,29079.0
2015-06-29 12:10:00,95.73,95.74,95.66,95.67,29131.0,80.6727,80.6811,80.6137,80.6221,29131.0
2015-06-29 12:15:00,95.66,95.7,95.54,95.54,27543.0,80.6137,80.6474,80.5126,80.5126,27543.0
2015-06-29 12:20:00,95.54,95.54,95.34,95.39,53492.0,80.5126,80.5126,80.344,80.3862,53492.0
2015-06-29 12:25:00,95.39,95.54,95.38,95.5,24534.0,80.3862,80.5126,80.3777,80.4789,24534.0
2015-06-29 12:30:00,95.5,95.6,95.48,95.49,18260.0,80.4789,80.5631,80.462,80.4704,18260.0
2015-06-29 12:35:00,95.5,95.55,95.46,95.47,19443.0,80.4789,80.521,80.4452,80.4536,19443.0
2015-06-29 12:40:00,95.47,95.48,95.41,95.44,20696.0,80.4536,80.462,80.403,80.4283,20696.0
2015-06-29 12:45:00,95.45,95.45,95.28,95.3,30569.0,80.4367,80.4367,80.2935,80.3103,30569.0
2015-06-29 12:50:00,95.3,95.33,95.26,95.31,22538.0,80.3103,80.3356,80.2766,80.3188,22538.0
2015-06-29 12:55:00,95.31,95.4,95.28,95.39,27678.0,80.3188,80.3946,80.2935,80.3862,27678.0
2015-06-29 13:00:00,95.4,95.41,95.38,95.4,25420.0,80.3946,80.403,80.3777,80.3946,25420.0
2015-06-29 13:05:00,95.39,95.41,95.38,95.4,28253.0,80.3862,80.403,80.3777,80.3946,28253.0
2015-06-29 13:10:00,95.39,95.41,95.13,95.15,31794.0,80.3862,80.403,80.1671,80.1839,31794.0
2015-06-29 13:15:00,95.16,95.21,95.15,95.18,21307.0,80.1923,80.2345,80.1839,80.2092,21307.0
2015-06-29 13:20:00,95.18,95.21,95.17,95.19,19778.0,80.2092,80.2345,80.2008,80.2176,19778.0
2015-06-29 13:25:00,95.18,95.23,95.16,95.19,29310.0,80.2092,80.2513,80.1923,80.2176,29310.0
2015-06-29 13:30:00,95.19,95.36,95.18,95.36,25661.0,80.2176,80.3609,80.2092,80.3609,25661.0
2015-06-29 13:35:00,95.36,95.49,95.35,95.49,14446.0,80.3609,80.4704,80.3525,80.4704,14446.0
2015-06-29 13:40:00,95.48,95.53,95.44,95.5,49476.0,80.462,80.5041,80.4283,80.4789,49476.0
2015-06-29 13:45:00,95.48,95.49,95.38,95.43,32075.0,80.462,80.4704,80.3777,80.4199,32075.0
2015-06-29 13:50:00,95.42,95.43,95.35,95.37,19497.0,80.4114,80.4199,80.3525,80.3693,19497.0
2015-06-29 13:55:00,95.36,95.38,95.33,95.37,14701.0,80.3609,80.3777,80.3356,80.3693,14701.0
2015-06-29 14:00:00,95.37,95.37,95.31,95.33,19108.0,80.3693,80.3693,80.3188,80.3356,19108.0
2015-06-29 14:05:00,95.34,95.36,95.29,95.3,20733.0,80.344,80.3609,80.3019,80.3103,20733.0
2015-06-29 14:10:00,95.3,95.32,95.21,95.23,30436.0,80.3103,80.3272,80.2345,80.2513,30436.0
2015-06-29 14:15:00,95.23,95.27,95.19,95.2,28107.0,80.2513,80.285,80.2176,80.2261,28107.0
2015-06-29 14:20:00,95.19,95.21,95.15,95.17,28195.0,80.2176,80.2345,80.1839,80.2008,28195.0
2015-06-29 14:25:00,95.17,95.2,95.14,95.19,23914.0,80.2008,80.2261,80.1755,80.2176,23914.0
2015-06-29 14:30:00,95.18,95.21,95.06,95.07,40162.0,80.2092,80.2345,80.1081,80.1165,40162.0
2015-06-29 14:35:00,95.07,95.21,95.06,95.2,56973.0,80.1165,80.2345,80.1081,80.2261,56973.0
2015-06-29 14:40:00,95.19,95.22,95.17,95.21,39392.0,80.2176,80.2429,80.2008,80.2345,39392.0
2015-06-29 14:45:00,95.19,95.27,95.15,95.19,56662.0,80.2176,80.285,80.1839,80.2176,56662.0
2015-06-29 14:50:00,95.18,95.21,95.12,95.13,24835.0,80.2092,80.2345,80.1586,80.1671,24835.0
2015-06-29 14:55:00,95.13,95.14,95.04,95.05,25662.0,80.1671,80.1755,80.0912,80.0996,25662.0
2015-06-29 15:00:00,95.04,95.08,95.0,95.0,29676.0,80.0912,80.1249,80.0575,80.0575,29676.0
2015-06-29 15:05:00,95.0,95.09,94.96,95.07,44717.0,80.0575,80.1334,80.0238,80.1165,44717.0
2015-06-29 15:10:00,95.07,95.21,95.07,95.18,50382.0,80.1165,80.2345,80.1165,80.2092,50382.0
2015-06-29 15:15:00,95.17,95.18,95.07,95.16,36880.0,80.2008,80.2092,80.1165,80.1923,36880.0
2015-06-29 15:20:00,95.16,95.22,95.11,95.19,42415.0,80.1923,80.2429,80.1502,80.2176,42415.0
2015-06-29 15:25:00,95.19,95.2,95.1,95.17,44357.0,80.2176,80.2261,80.1418,80.2008,44357.0
2015-06-29 15:30:00,95.16,95.16,95.03,95.08,58784.0,80.1923,80.1923,80.0828,80.1249,58784.0
2015-06-29 15:35:00,95.08,95.1,94.99,95.0,51760.0,80.1249,80.1418,80.0491,80.0575,51760.0
2015-06-29 15:40:00,94.99,95.2,94.99,95.18,92026.0,80.0491,80.2261,80.0491,80.2092,92026.0
2015-06-29 15:45:00,95.18,95.18,95.0,95.1,60911.0,80.2092,80.2092,80.0575,80.1418,60911.0
2015-06-29 15:50:00,95.09,95.19,95.09,95.14,108548.0,80.1334,80.2176,80.1334,80.1755,108548.0
2015-06-29 15:55:00,95.14,95.15,94.91,94.97,103290.0,80.1755,80.1839,79.9817,80.0322,103290.0
2015-06-30 09:30:00,95.63,95.78,95.43,95.69,89763.0,80.5884,80.7148,80.4199,80.639,89763.0
2015-06-30 09:35:00,95.69,95.76,95.51,95.61,68842.0,80.639,80.698,80.4873,80.5716,68842.0
2015-06-30 09:40:00,95.61,95.61,95.23,95.53,55738.0,80.5716,80.5716,80.2513,80.5041,55738.0
2015-06-30 09:45:00,95.57,95.7,95.4,95.49,48496.0,80.5379,80.6474,80.3946,80.4704,48496.0
2015-06-30 09:50:00,95.51,95.64,95.45,95.63,29244.0,80.4873,80.5968,80.4367,80.5884,29244.0
2015-06-30 09:55:00,95.6,95.6,95.32,95.32,17938.0,80.5631,80.5631,80.3272,80.3272,17938.0
2015-06-30 10:00:00,95.32,95.42,95.22,95.39,31585.0,80.3272,80.4114,80.2429,80.3862,31585.0
2015-06-30 10:05:00,95.37,95.56,95.37,95.5,30119.0,80.3693,80.5294,80.3693,80.4789,30119.0
2015-06-30 10:10:00,95.52,95.59,95.46,95.52,44649.0,80.4957,80.5547,80.4452,80.4957,44649.0
2015-06-30 10:15:00,95.54,95.59,95.47,95.55,17857.0,80.5126,80.5547,80.4536,80.521,17857.0
2015-06-30 10:20:00,95.55,95.59,95.46,95.57,31153.0,80.521,80.5547,80.4452,80.5379,31153.0
2015-06-30 10:25:00,95.56,95.68,95.56,95.65,19718.0,80.5294,80.6306,80.5294,80.6053,19718.0
2015-06-30 10:30:00,95.64,95.64,95.48,95.57,20383.0,80.5968,80.5968,80.462,80.5379,20383.0
2015-06-30 10:35:00,95.57,95.58,95.5,95.54,13113.0,80.5379,80.5463,80.4789,80.5126,13113.0
2015-06-30 10:40:00,95.55,95.56,95.47,95.51,21536.0,80.521,80.5294,80.4536,80.4873,21536.0
2015-06-30 10:45:00,95.52,95.61,95.45,95.5,18600.0,80.4957,80.5716,80.4367,80.4789,18600.0
2015-06-30 10:50:00,95.5,95.51,95.45,95.49,14107.0,80.4789,80.4873,80.4367,80.4704,14107.0
2015-06-30 10:55:00,95.51,95.72,95.51,95.64,34315.0,80.4873,80.6643,80.4873,80.5968,34315.0
2015-06-30 11:00:00,95.65,95.77,95.63,95.77,29397.0,80.6053,80.7064,80.5884,80.7064,29397.0
2015-06-30 11:05:00,95.78,95.8,95.72,95.74,94567.0,80.7148,80.7317,80.6643,80.6811,94567.0
2015-06-30 11:10:00,95.76,95.89,95.76,95.84,29029.0,80.698,80.8075,80.698,80.7654,29029.0
2015-06-30 11:15:00,95.84,96.07,95.82,96.04,95161.0,80.7654,80.9592,80.7485,80.9339,95161.0
2015-06-30 11:20:00,96.06,96.06,95.86,96.0,36889.0,80.9508,80.9508,80.7822,80.9002,36889.0
2015-06-30 11:25:00,96.02,96.03,95.88,95.88,18531.0,80.9171,80.9255,80.7991,80.7991,18531.0
2015-06-30 11:30:00,95.89,95.9,95.72,95.74,19277.0,80.8075,80.816,80.6643,80.6811,19277.0
2015-06-30 11:35:00,95.74,95.86,95.74,95.85,19313.0,80.6811,80.7822,80.6811,80.7738,19313.0
2015-06-30 11:40:00,95.86,95.88,95.82,95.86,19777.0,80.7822,80.7991,80.7485,80.7822,19777.0
2015-06-30 11:45:00,95.84,95.87,95.81,95.83,50703.0,80.7654,80.7907,80.7401,80.757,50703.0
2015-06-30 11:50:00,95.83,95.83,95.65,95.65,22467.0,80.757,80.757,80.6053,80.6053,22467.0
2015-06-30 11:55:00,95.65,95.65,95.49,95.5,19158.0,80.6053,80.6053,80.4704,80.4789,19158.0
2015-06-30 12:00:00,95.52,96.69,95.49,96.41,403324.0,80.4957,81.4817,80.4704,81.2457,403324.0
2015-06-30 12:05:00,96.41,96.42,96.21,96.28,55269.0,81.2457,81.2542,81.0772,81.1362,55269.0
2015-06-30 12:10:00,96.29,96.41,96.21,96.35,41972.0,81.1446,81.2457,81.0772,81.1952,41972.0
2015-06-30 12:15:00,96.33,96.38,96.22,96.22,26448.0,81.1783,81.2205,81.0856,81.0856,26448.0
2015-06-30 12:20:00,96.22,96.25,96.15,96.17,35750.0,81.0856,81.1109,81.0266,81.0435,35750.0
2015-06-30 12:25:00,96.17,96.25,96.02,96.03,86051.0,81.0435,81.1109,80.9171,80.9255,86051.0
2015-06-30 12:30:00,96.05,96.07,95.9,96.02,34529.0,80.9424,80.9592,80.816,80.9171,34529.0
2015-06-30 12:35:00,96.03,96.1,96.0,96.08,26063.0,80.9255,80.9845,80.9002,80.9676,26063.0
2015-06-30 12:40:00,96.09,96.35,96.07,96.35,28416.0,80.9761,81.1952,80.9592,81.1952,28416.0
2015-06-30 12:45:00,96.35,96.54,96.32,96.53,30109.0,81.1952,81.3553,81.1699,81.3469,30109.0
2015-06-30 12:50:00,96.51,96.98,96.5,96.91,159132.0,81.33,81.7261,81.3216,81.6671,159132.0
2015-06-30 12:55:00,96.91,97.3,96.91,97.28,166039.0,81.6671,81.9957,81.6671,81.9789,166039.0
2015-06-30 13:00:00,97.3,97.42,97.19,97.35,120641.0,81.9957,82.0969,81.903,82.0379,120641.0
2015-06-30 13:05:00,97.35,97.4,97.24,97.28,87538.0,82.0379,82.08,81.9452,81.9789,87538.0
2015-06-30 13:10:00,97.28,97.4,97.26,97.34,55721.0,81.9789,82.08,81.962,82.0295,55721.0
2015-06-30 13:15:00,97.34,97.42,97.32,97.36,41761.0,82.0295,82.0969,82.0126,82.0463,41761.0
2015-06-30 13:20:00,97.36,97.42,97.31,97.42,90244.0,82.0463,82.0969,82.0042,82.0969,90244.0
2015-06-30 13:25:00,97.42,97.84,97.42,97.82,167646.0,82.0969,82.4508,82.0969,82.434,167646.0
2015-06-30 13:30:00,97.82,97.92,97.72,97.75,90432.0,82.434,82.5182,82.3497,82.375,90432.0
2015-06-30 13:35:00,97.75,97.89,97.75,97.85,73954.0,82.375,82.4929,82.375,82.4592,73954.0
2015-06-30 13:40:00,97.86,97.98,97.77,97.78,78812.0,82.4677,82.5688,82.3918,82.4002,78812.0
2015-06-30 13:45:00,97.8,97.81,97.68,97.8,110294.0,82.4171,82.4255,82.316,82.4171,110294.0
2015-06-30 13:50:00,97.8,98.1,97.79,97.96,193798.0,82.4171,82.6699,82.4087,82.5519,193798.0
2015-06-30 13:55:00,97.97,97.99,97.74,97.84,55242.0,82.5604,82.5772,82.3665,82.4508,55242.0
2015-06-30 14:00:00,97.85,98.04,97.7,97.98,83332.0,82.4592,82.6194,82.3328,82.5688,83332.0
2015-06-30 14:05:00,97.97,98.14,97.85,98.05,51187.0,82.5604,82.7036,82.4592,82.6278,51187.0
2015-06-30 14:10:00,98.06,98.23,98.03,98.22,71924.0,82.6362,82.7795,82.6109,82.771,71924.0
2015-06-30 14:15:00,98.23,98.23,97.96,98.03,77327.0,82.7795,82.7795,82.5519,82.6109,77327.0
2015-06-30 14:20:00,98.03,98.03,97.93,97.99,86252.0,82.6109,82.6109,82.5267,82.5772,86252.0
2015-06-30 14:25:00,98.0,98.18,97.94,98.01,120032.0,82.5856,82.7373,82.5351,82.5941,120032.0
2015-06-30 14:30:00,98.0,98.14,97.78,97.8,89850.0,82.5856,82.7036,82.4002,82.4171,89850.0
2015-06-30 14:35:00,97.81,97.89,97.77,97.82,59754.0,82.4255,82.4929,82.3918,82.434,59754.0
2015-06-30 14:40:00,97.82,97.87,97.7,97.74,57400.0,82.434,82.4761,82.3328,82.3665,57400.0
2015-06-30 14:45:00,97.73,97.76,97.58,97.58,66689.0,82.3581,82.3834,82.2317,82.2317,66689.0
2015-06-30 14:50:00,97.57,97.66,97.54,97.61,54689.0,82.2233,82.2991,82.198,82.257,54689.0
2015-06-30 14:55:00,97.61,97.61,97.32,97.38,48833.0,82.257,82.257,82.0126,82.0632,48833.0
2015-06-30 15:00:00,97.39,97.43,97.25,97.33,47571.0,82.0716,82.1053,81.9536,82.021,47571.0
2015-06-30 15:05:00,97.33,97.35,97.2,97.25,55918.0,82.021,82.0379,81.9115,81.9536,55918.0
2015-06-30 15:10:00,97.24,97.25,97.01,97.05,86408.0,81.9452,81.9536,81.7514,81.7851,86408.0
2015-06-30 15:15:00,97.05,97.14,97.02,97.08,89237.0,81.7851,81.8609,81.7598,81.8103,89237.0
2015-06-30 15:20:00,97.09,97.29,97.05,97.2,104115.0,81.8188,81.9873,81.7851,81.9115,104115.0
2015-06-30 15:25:00,97.2,97.29,97.15,97.28,56843.0,81.9115,81.9873,81.8693,81.9789,56843.0
2015-06-30 15:30:00,97.28,97.58,97.27,97.58,128402.0,81.9789,82.2317,81.9705,82.2317,128402.0
2015-06-30 15:35:00,97.57,97.58,97.32,97.36,111623.0,82.2233,82.2317,82.0126,82.0463,111623.0
2015-06-30 15:40:00,97.35,97.35,97.21,97.27,121485.0,82.0379,82.0379,81.9199,81.9705,121485.0
2015-06-30 15:45:00,97.27,97.31,97.16,97.3,180181.0,81.9705,82.0042,81.8778,81.9957,180181.0
2015-06-30 15:50:00,97.3,97.41,97.24,97.26,202951.0,81.9957,82.0884,81.9452,81.962,202951.0
2015-06-30 15:55:00,97.25,97.26,97.04,97.05,408675.0,81.9536,81.962,81.7766,81.7851,408675.0
2015-07-01 09:30:00,97.53,97.55,96.6,96.68,150687.0,82.1896,82.2064,81.4058,81.4733,150687.0
2015-07-01 09:35:00,96.73,97.07,96.48,97.07,61181.0,81.5154,81.8019,81.3047,81.8019,61181.0
2015-07-01 09:40:00,97.1,97.21,97.0,97.2,33024.0,81.8272,81.9199,81.7429,81.9115,33024.0
2015-07-01 09:45:00,97.17,97.41,96.96,97.38,55732.0,81.8862,82.0884,81.7092,82.0632,55732.0
2015-07-01 09:50:00,97.37,97.7,97.33,97.7,54046.0,82.0547,82.3328,82.021,82.3328,54046.0
2015-07-01 09:55:00,97.69,97.7,97.34,97.35,52143.0,82.3244,82.3328,82.0295,82.0379,52143.0
2015-07-01 10:00:00,97.31,97.44,97.22,97.33,52704.0,82.0042,82.1137,81.9283,82.021,52704.0
2015-07-01 10:05:00,97.33,97.34,97.14,97.15,29131.0,82.021,82.0295,81.8609,81.8693,29131.0
2015-07-01 10:10:00,97.17,97.17,96.46,96.51,181296.0,81.8862,81.8862,81.2879,81.33,181296.0
2015-07-01 10:15:00,96.51,96.58,96.01,96.05,103111.0,81.33,81.389,80.9086,80.9424,103111.0
2015-07-01 10:20:00,96.06,96.49,96.05,96.22,88348.0,80.9508,81.3132,80.9424,81.0856,88348.0
2015-07-01 10:25:00,96.25,96.49,96.15,96.48,83966.0,81.1109,81.3132,81.0266,81.3047,83966.0
2015-07-01 10:30:00,96.48,96.5,96.25,96.34,42664.0,81.3047,81.3216,81.1109,81.1867,42664.0
2015-07-01 10:35:00,96.34,96.42,96.28,96.29,85276.0,81.1867,81.2542,81.1362,81.1446,85276.0
2015-07-01 10:40:00,96.3,96.48,96.29,96.48,32688.0,81.153,81.3047,81.1446,81.3047,32688.0
2015-07-01 10:45:00,96.48,96.53,96.24,96.24,97249.0,81.3047,81.3469,81.1025,81.1025,97249.0
2015-07-01 10:50:00,96.25,96.25,96.15,96.16,68677.0,81.1109,81.1109,81.0266,81.0351,68677.0
2015-07-01 10:55:00,96.17,96.2,96.0,96.05,61566.0,81.0435,81.0688,80.9002,80.9424,61566.0
2015-07-01 11:00:00,96.05,96.35,96.04,96.26,33203.0,80.9424,81.1952,80.9339,81.1193,33203.0
2015-07-01 11:05:00,96.26,96.39,96.24,96.36,31661.0,81.1193,81.2289,81.1025,81.2036,31661.0
2015-07-01 11:10:00,96.36,96.45,96.33,96.35,59589.0,81.2036,81.2794,81.1783,81.1952,59589.0
2015-07-01 11:15:00,96.35,96.35,96.15,96.3,58764.0,81.1952,81.1952,81.0266,81.153,58764.0
2015-07-01 11:20:00,96.31,96.47,96.29,96.43,20242.0,81.1615,81.2963,81.1446,81.2626,20242.0
2015-07-01 11:25:00,96.44,96.44,96.35,96.39,27500.0,81.271,81.271,81.1952,81.2289,27500.0
2015-07-01 11:30:00,96.39,96.43,96.23,96.26,24849.0,81.2289,81.2626,81.094,81.1193,24849.0
2015-07-01 11:35:00,96.25,96.25,96.06,96.09,23734.0,81.1109,81.1109,80.9508,80.9761,23734.0
2015-07-01 11:40:00,96.08,96.09,96.0,96.0,53691.0,80.9676,80.9761,80.9002,80.9002,53691.0
2015-07-01 11:45:00,96.0,96.07,95.95,96.06,69584.0,80.9002,80.9592,80.8581,80.9508,69584.0
2015-07-01 11:50:00,96.08,96.13,96.07,96.1,16312.0,80.9676,81.0098,80.9592,80.9845,16312.0
2015-07-01 11:55:00,96.09,96.11,96.0,96.0,14311.0,80.9761,80.9929,80.9002,80.9002,14311.0
2015-07-01 12:00:00,96.0,96.05,96.0,96.01,20929.0,80.9002,80.9424,80.9002,80.9086,20929.0
2015-07-01 12:05:00,96.0,96.09,96.0,96.02,16370.0,80.9002,80.9761,80.9002,80.9171,16370.0
2015-07-01 12:10:00,96.03,96.05,96.0,96.03,15839.0,80.9255,80.9424,80.9002,80.9255,15839.0
2015-07-01 12:15:00,96.05,96.06,96.01,96.02,11336.0,80.9424,80.9508,80.9086,80.9171,11336.0
2015-07-01 12:20:00,96.02,96.05,96.0,96.03,13528.0,80.9171,80.9424,80.9002,80.9255,13528.0
2015-07-01 12:25:00,96.04,96.08,96.03,96.08,7832.0,80.9339,80.9676,80.9255,80.9676,7832.0
2015-07-01 12:30:00,96.07,96.13,96.04,96.07,14525.0,80.9592,81.0098,80.9339,80.9592,14525.0
2015-07-01 12:35:00,96.07,96.16,96.04,96.06,44129.0,80.9592,81.0351,80.9339,80.9508,44129.0
2015-07-01 12:40:00,96.05,96.11,96.0,96.0,18350.0,80.9424,80.9929,80.9002,80.9002,18350.0
2015-07-01 12:45:00,96.01,96.05,96.0,96.0,34508.0,80.9086,80.9424,80.9002,80.9002,34508.0
2015-07-01 12:50:00,96.01,96.08,96.0,96.07,15708.0,80.9086,80.9676,80.9002,80.9592,15708.0
2015-07-01 12:55:00,96.07,96.07,96.01,96.06,18649.0,80.9592,80.9592,80.9086,80.9508,18649.0
2015-07-01 13:00:00,96.06,96.07,96.01,96.05,14355.0,80.9508,80.9592,80.9086,80.9424,14355.0
2015-07-01 13:05:00,96.06,96.1,96.0,96.02,33324.0,80.9508,80.9845,80.9002,80.9171,33324.0
2015-07-01 13:10:00,96.01,96.05,96.0,96.03,29501.0,80.9086,80.9424,80.9002,80.9255,29501.0
2015-07-01 13:15:00,96.03,96.03,96.0,96.0,43111.0,80.9255,80.9255,80.9002,80.9002,43111.0
2015-07-01 13:20:00,96.0,96.02,95.83,95.83,67385.0,80.9002,80.9171,80.757,80.757,67385.0
2015-07-01 13:25:00,95.85,95.88,95.82,95.82,25577.0,80.7738,80.7991,80.7485,80.7485,25577.0
2015-07-01 13:30:00,95.81,95.82,95.66,95.77,31256.0,80.7401,80.7485,80.6137,80.7064,31256.0
2015-07-01 13:35:00,95.78,95.89,95.7,95.7,44068.0,80.7148,80.8075,80.6474,80.6474,44068.0
2015-07-01 13:40:00,95.68,95.68,95.51,95.65,58987.0,80.6306,80.6306,80.4873,80.6053,58987.0
2015-07-01 13:45:00,95.65,95.66,95.52,95.59,24343.0,80.6053,80.6137,80.4957,80.5547,24343.0
2015-07-01 13:50:00,95.6,95.74,95.6,95.74,30846.0,80.5631,80.6811,80.5631,80.6811,30846.0
2015-07-01 13:55:00,95.74,95.84,95.74,95.74,25769.0,80.6811,80.7654,80.6811,80.6811,25769.0
2015-07-01 14:00:00,95.75,95.92,95.75,95.91,51147.0,80.6895,80.8328,80.6895,80.8244,51147.0
2015-07-01 14:05:00,95.91,95.96,95.87,95.91,39298.0,80.8244,80.8665,80.7907,80.8244,39298.0
2015-07-01 14:10:00,95.92,95.97,95.87,95.9,55251.0,80.8328,80.8749,80.7907,80.816,55251.0
2015-07-01 14:15:00,95.9,96.08,95.89,96.06,26213.0,80.816,80.9676,80.8075,80.9508,26213.0
2015-07-01 14:20:00,96.06,96.09,95.91,95.92,16426.0,80.9508,80.9761,80.8244,80.8328,16426.0
2015-07-01 14:25:00,95.92,95.95,95.83,95.88,26881.0,80.8328,80.8581,80.757,80.7991,26881.0
2015-07-01 14:30:00,95.87,95.91,95.83,95.83,20408.0,80.7907,80.8244,80.757,80.757,20408.0
2015-07-01 14:35:00,95.83,95.83,95.75,95.82,46027.0,80.757,80.757,80.6895,80.7485,46027.0
2015-07-01 14:40:00,95.82,95.86,95.77,95.81,26339.0,80.7485,80.7822,80.7064,80.7401,26339.0
2015-07-01 14:45:00,95.82,95.87,95.68,95.87,26474.0,80.7485,80.7907,80.6306,80.7907,26474.0
2015-07-01 14:50:00,95.88,95.98,95.86,95.97,19061.0,80.7991,80.8834,80.7822,80.8749,19061.0
2015-07-01 14:55:00,95.96,96.0,95.93,95.95,14457.0,80.8665,80.9002,80.8412,80.8581,14457.0
2015-07-01 15:00:00,95.95,96.03,95.93,96.01,19108.0,80.8581,80.9255,80.8412,80.9086,19108.0
2015-07-01 15:05:00,96.01,96.1,96.01,96.05,28125.0,80.9086,80.9845,80.9086,80.9424,28125.0
2015-07-01 15:10:00,96.05,96.08,96.04,96.07,23434.0,80.9424,80.9676,80.9339,80.9592,23434.0
2015-07-01 15:15:00,96.08,96.08,96.02,96.06,18562.0,80.9676,80.9676,80.9171,80.9508,18562.0
2015-07-01 15:20:00,96.05,96.07,96.01,96.07,25926.0,80.9424,80.9592,80.9086,80.9592,25926.0
2015-07-01 15:25:00,96.08,96.09,96.03,96.05,17458.0,80.9676,80.9761,80.9255,80.9424,17458.0
2015-07-01 15:30:00,96.05,96.06,95.97,96.02,23034.0,80.9424,80.9508,80.8749,80.9171,23034.0
2015-07-01 15:35:00,96.03,96.05,95.98,96.05,29422.0,80.9255,80.9424,80.8834,80.9424,29422.0
2015-07-01 15:40:00,96.04,96.1,95.96,96.1,54556.0,80.9339,80.9845,80.8665,80.9845,54556.0
2015-07-01 15:45:00,96.1,96.13,96.03,96.06,40765.0,80.9845,81.0098,80.9255,80.9508,40765.0
2015-07-01 15:50:00,96.06,96.08,96.0,96.07,57792.0,80.9508,80.9676,80.9002,80.9592,57792.0
2015-07-01 15:55:00,96.09,96.2,96.08,96.18,73331.0,80.9761,81.0688,80.9676,81.0519,73331.0
2015-07-02 09:30:00,96.16,96.4,95.8,95.91,99958.0,81.0351,81.2373,80.7317,80.8244,99958.0
2015-07-02 09:35:00,95.91,96.23,95.91,96.05,36998.0,80.8244,81.094,80.8244,80.9424,36998.0
2015-07-02 09:40:00,96.05,96.28,96.0,96.24,39632.0,80.9424,81.1362,80.9002,81.1025,39632.0
2015-07-02 09:45:00,96.26,96.5,96.18,96.44,48253.0,81.1193,81.3216,81.0519,81.271,48253.0
2015-07-02 09:50:00,96.42,96.85,96.4,96.82,207609.0,81.2542,81.6165,81.2373,81.5912,207609.0
2015-07-02 09:55:00,96.82,96.96,96.8,96.82,49280.0,81.5912,81.7092,81.5744,81.5912,49280.0
2015-07-02 10:00:00,96.82,97.01,96.8,96.93,61753.0,81.5912,81.7514,81.5744,81.6839,61753.0
2015-07-02 10:05:00,96.9,97.01,96.75,96.97,50907.0,81.6587,81.7514,81.5323,81.7177,50907.0
2015-07-02 10:10:00,96.99,97.01,96.88,96.93,34530.0,81.7345,81.7514,81.6418,81.6839,34530.0
2015-07-02 10:15:00,96.93,96.97,96.79,96.79,28179.0,81.6839,81.7177,81.566,81.566,28179.0
2015-07-02 10:20:00,96.78,96.84,96.71,96.71,17436.0,81.5575,81.6081,81.4985,81.4985,17436.0
2015-07-02 10:25:00,96.73,96.9,96.72,96.89,34365.0,81.5154,81.6587,81.507,81.6502,34365.0
2015-07-02 10:30:00,96.89,96.9,96.81,96.88,19695.0,81.6502,81.6587,81.5828,81.6418,19695.0
2015-07-02 10:35:00,96.87,96.88,96.69,96.69,38850.0,81.6334,81.6418,81.4817,81.4817,38850.0
2015-07-02 10:40:00,96.68,96.77,96.64,96.69,33688.0,81.4733,81.5491,81.4396,81.4817,33688.0
2015-07-02 10:45:00,96.72,96.82,96.71,96.74,17261.0,81.507,81.5912,81.4985,81.5238,17261.0
2015-07-02 10:50:00,96.73,96.75,96.66,96.66,30700.0,81.5154,81.5323,81.4564,81.4564,30700.0
2015-07-02 10:55:00,96.65,96.77,96.55,96.72,42691.0,81.448,81.5491,81.3637,81.507,42691.0
2015-07-02 11:00:00,96.71,96.71,96.59,96.61,11985.0,81.4985,81.4985,81.3974,81.4143,11985.0
2015-07-02 11:05:00,96.62,96.64,96.41,96.41,24740.0,81.4227,81.4396,81.2457,81.2457,24740.0
2015-07-02 11:10:00,96.42,96.43,96.27,96.27,16186.0,81.2542,81.2626,81.1278,81.1278,16186.0
2015-07-02 11:15:00,96.27,96.31,96.22,96.29,25924.0,81.1278,81.1615,81.0856,81.1446,25924.0
2015-07-02 11:20:00,96.3,96.3,96.21,96.27,21473.0,81.153,81.153,81.0772,81.1278,21473.0
2015-07-02 11:25:00,96.25,96.29,96.19,96.23,17098.0,81.1109,81.1446,81.0603,81.094,17098.0
2015-07-02 11:30:00,96.2,96.2,96.08,96.14,31242.0,81.0688,81.0688,80.9676,81.0182,31242.0
2015-07-02 11:35:00,96.15,96.29,96.14,96.27,58151.0,81.0266,81.1446,81.0182,81.1278,58151.0
2015-07-02 11:40:00,96.28,96.29,96.14,96.19,25919.0,81.1362,81.1446,81.0182,81.0603,25919.0
2015-07-02 11:45:00,96.2,96.26,96.2,96.22,13697.0,81.0688,81.1193,81.0688,81.0856,13697.0
2015-07-02 11:50:00,96.24,96.25,95.98,95.99,45955.0,81.1025,81.1109,80.8834,80.8918,45955.0
2015-07-02 11:55:00,95.97,96.04,95.95,95.98,55038.0,80.8749,80.9339,80.8581,80.8834,55038.0
2015-07-02 12:00:00,95.98,96.01,95.93,95.98,56612.0,80.8834,80.9086,80.8412,80.8834,56612.0
2015-07-02 12:05:00,96.01,96.03,95.97,95.99,76334.0,80.9086,80.9255,80.8749,80.8918,76334.0
2015-07-02 12:10:00,95.99,96.01,95.97,96.0,18816.0,80.8918,80.9086,80.8749,80.9002,18816.0
2015-07-02 12:15:00,96.0,96.0,95.86,95.86,23746.0,80.9002,80.9002,80.7822,80.7822,23746.0
2015-07-02 12:20:00,95.87,95.9,95.78,95.78,18213.0,80.7907,80.816,80.7148,80.7148,18213.0
2015-07-02 12:25:00,95.79,95.8,95.7,95.75,32568.0,80.7233,80.7317,80.6474,80.6895,32568.0
2015-07-02 12:30:00,95.72,95.99,95.72,95.96,30268.0,80.6643,80.8918,80.6643,80.8665,30268.0
2015-07-02 12:35:00,95.97,95.97,95.83,95.89,41448.0,80.8749,80.8749,80.757,80.8075,41448.0
2015-07-02 12:40:00,95.88,95.94,95.86,95.87,17481.0,80.7991,80.8497,80.7822,80.7907,17481.0
2015-07-02 12:45:00,95.87,95.9,95.83,95.9,14581.0,80.7907,80.816,80.757,80.816,14581.0
2015-07-02 12:50:00,95.9,95.9,95.86,95.86,17996.0,80.816,80.816,80.7822,80.7822,17996.0
2015-07-02 12:55:00,95.89,95.91,95.87,95.91,16349.0,80.8075,80.8244,80.7907,80.8244,16349.0
2015-07-02 13:00:00,95.9,95.95,95.84,95.95,31525.0,80.816,80.8581,80.7654,80.8581,31525.0
2015-07-02 13:05:00,95.96,95.97,95.93,95.94,22976.0,80.8665,80.8749,80.8412,80.8497,22976.0
2015-07-02 13:10:00,95.93,95.94,95.89,95.9,30326.0,80.8412,80.8497,80.8075,80.816,30326.0
2015-07-02 13:15:00,95.91,95.97,95.91,95.95,15390.0,80.8244,80.8749,80.8244,80.8581,15390.0
2015-07-02 13:20:00,95.94,95.99,95.93,95.99,14039.0,80.8497,80.8918,80.8412,80.8918,14039.0
2015-07-02 13:25:00,95.98,96.05,95.96,96.05,23896.0,80.8834,80.9424,80.8665,80.9424,23896.0
2015-07-02 13:30:00,96.06,96.17,96.06,96.17,17773.0,80.9508,81.0435,80.9508,81.0435,17773.0
2015-07-02 13:35:00,96.17,96.19,96.14,96.17,14636.0,81.0435,81.0603,81.0182,81.0435,14636.0
2015-07-02 13:40:00,96.17,96.17,96.1,96.13,12531.0,81.0435,81.0435,80.9845,81.0098,12531.0
2015-07-02 13:45:00,96.13,96.22,96.12,96.19,16433.0,81.0098,81.0856,81.0013,81.0603,16433.0
2015-07-02 13:50:00,96.19,96.2,96.16,96.17,14046.0,81.0603,81.0688,81.0351,81.0435,14046.0
2015-07-02 13:55:00,96.15,96.16,96.06,96.06,19110.0,81.0266,81.0351,80.9508,80.9508,19110.0
2015-07-02 14:00:00,96.05,96.05,95.97,96.04,21901.0,80.9424,80.9424,80.8749,80.9339,21901.0
2015-07-02 14:05:00,96.05,96.06,95.94,96.05,19193.0,80.9424,80.9508,80.8497,80.9424,19193.0
2015-07-02 14:10:00,96.06,96.06,95.91,95.95,21523.0,80.9508,80.9508,80.8244,80.8581,21523.0
2015-07-02 14:15:00,95.95,96.02,95.89,96.02,25335.0,80.8581,80.9171,80.8075,80.9171,25335.0
2015-07-02 14:20:00,96.04,96.04,96.0,96.01,12798.0,80.9339,80.9339,80.9002,80.9086,12798.0
2015-07-02 14:25:00,96.03,96.04,95.98,96.04,16845.0,80.9255,80.9339,80.8834,80.9339,16845.0
2015-07-02 14:30:00,96.05,96.05,96.0,96.01,14990.0,80.9424,80.9424,80.9002,80.9086,14990.0
2015-07-02 14:35:00,96.04,96.04,96.0,96.02,7914.0,80.9339,80.9339,80.9002,80.9171,7914.0
2015-07-02 14:40:00,96.03,96.07,95.92,95.93,24474.0,80.9255,80.9592,80.8328,80.8412,24474.0
2015-07-02 14:45:00,95.93,96.03,95.93,96.03,49399.0,80.8412,80.9255,80.8412,80.9255,49399.0
2015-07-02 14:50:00,96.03,96.04,95.97,95.97,20569.0,80.9255,80.9339,80.8749,80.8749,20569.0
2015-07-02 14:55:00,95.97,96.13,95.97,96.1,33073.0,80.8749,81.0098,80.8749,80.9845,33073.0
2015-07-02 15:00:00,96.13,96.18,96.13,96.15,21970.0,81.0098,81.0519,81.0098,81.0266,21970.0
2015-07-02 15:05:00,96.14,96.15,95.99,96.05,20614.0,81.0182,81.0266,80.8918,80.9424,20614.0
2015-07-02 15:10:00,96.05,96.13,96.02,96.03,24503.0,80.9424,81.0098,80.9171,80.9255,24503.0
2015-07-02 15:15:00,96.03,96.04,96.0,96.03,15190.0,80.9255,80.9339,80.9002,80.9255,15190.0
2015-07-02 15:20:00,96.03,96.19,96.01,96.19,27170.0,80.9255,81.0603,80.9086,81.0603,27170.0
2015-07-02 15:25:00,96.2,96.24,96.17,96.23,23838.0,81.0688,81.1025,81.0435,81.094,23838.0
2015-07-02 15:30:00,96.24,96.26,96.12,96.24,52998.0,81.1025,81.1193,81.0013,81.1025,52998.0
2015-07-02 15:35:00,96.25,96.25,96.2,96.24,27182.0,81.1109,81.1109,81.0688,81.1025,27182.0
2015-07-02 15:40:00,96.24,96.43,96.24,96.42,34665.0,81.1025,81.2626,81.1025,81.2542,34665.0
2015-07-02 15:45:00,96.43,96.46,96.39,96.43,36897.0,81.2626,81.2879,81.2289,81.2626,36897.0
2015-07-02 15:50:00,96.43,96.44,96.3,96.3,56342.0,81.2626,81.271,81.153,81.153,56342.0
2015-07-02 15:55:00,96.31,96.45,96.31,96.32,111752.0,81.1615,81.2794,81.1615,81.1699,111752.0
2015-07-06 09:30:00,95.79,95.81,95.25,95.42,96220.0,80.7233,80.7401,80.2682,80.4114,96220.0
2015-07-06 09:35:00,95.42,95.64,95.25,95.64,45361.0,80.4114,80.5968,80.2682,80.5968,45361.0
2015-07-06 09:40:00,95.67,96.11,95.66,96.03,42788.0,80.6221,80.9929,80.6137,80.9255,42788.0
2015-07-06 09:45:00,95.98,96.09,95.97,96.08,16351.0,80.8834,80.9761,80.8749,80.9676,16351.0
2015-07-06 09:50:00,96.06,96.14,95.94,96.11,11311.0,80.9508,81.0182,80.8497,80.9929,11311.0
2015-07-06 09:55:00,96.11,96.19,96.06,96.17,29386.0,80.9929,81.0603,80.9508,81.0435,29386.0
2015-07-06 10:00:00,96.15,96.23,96.04,96.19,24540.0,81.0266,81.094,80.9339,81.0603,24540.0
2015-07-06 10:05:00,96.21,96.25,96.11,96.22,15579.0,81.0772,81.1109,80.9929,81.0856,15579.0
2015-07-06 10:10:00,96.22,96.44,96.18,96.38,19719.0,81.0856,81.271,81.0519,81.2205,19719.0
2015-07-06 10:15:00,96.39,96.46,96.21,96.27,30237.0,81.2289,81.2879,81.0772,81.1278,30237.0
2015-07-06 10:20:00,96.26,96.33,96.23,96.23,23102.0,81.1193,81.1783,81.094,81.094,23102.0
2015-07-06 10:25:00,96.2,96.21,96.15,96.16,25893.0,81.0688,81.0772,81.0266,81.0351,25893.0
2015-07-06 10:30:00,96.15,96.21,96.1,96.12,24836.0,81.0266,81.0772,80.9845,81.0013,24836.0
2015-07-06 10:35:00,96.12,96.2,96.12,96.19,14758.0,81.0013,81.0688,81.0013,81.0603,14758.0
2015-07-06 10:40:00,96.2,96.29,96.19,96.28,20458.0,81.0688,81.1446,81.0603,81.1362,20458.0
2015-07-06 10:45:00,96.27,96.41,96.23,96.31,27966.0,81.1278,81.2457,81.094,81.1615,27966.0
2015-07-06 10:50:00,96.35,96.35,96.07,96.1,22045.0,81.1952,81.1952,80.9592,80.9845,22045.0
2015-07-06 10:55:00,96.1,96.15,96.06,96.11,23895.0,80.9845,81.0266,80.9508,80.9929,23895.0
2015-07-06 11:00:00,96.11,96.12,96.0,96.06,16486.0,80.9929,81.0013,80.9002,80.9508,16486.0
2015-07-06 11:05:00,96.05,96.1,96.0,96.05,77897.0,80.9424,80.9845,80.9002,80.9424,77897.0
2015-07-06 11:10:00,96.03,96.05,95.94,95.96,73192.0,80.9255,80.9424,80.8497,80.8665,73192.0
2015-07-06 11:15:00,95.95,96.04,95.84,95.84,19708.0,80.8581,80.9339,80.7654,80.7654,19708.0
2015-07-06 11:20:00,95.84,95.91,95.79,95.89,15303.0,80.7654,80.8244,80.7233,80.8075,15303.0
2015-07-06 11:25:00,95.9,95.9,95.83,95.89,12944.0,80.816,80.816,80.757,80.8075,12944.0
2015-07-06 11:30:00,95.91,95.95,95.86,95.94,16286.0,80.8244,80.8581,80.7822,80.8497,16286.0
2015-07-06 11:35:00,95.93,96.08,95.92,96.08,14543.0,80.8412,80.9676,80.8328,80.9676,14543.0
2015-07-06 11:40:00,96.05,96.05,95.96,96.04,39634.0,80.9424,80.9424,80.8665,80.9339,39634.0
2015-07-06 11:45:00,96.01,96.05,95.95,96.05,12020.0,80.9086,80.9424,80.8581,80.9424,12020.0
2015-07-06 11:50:00,96.03,96.03,95.9,95.97,15891.0,80.9255,80.9255,80.816,80.8749,15891.0
2015-07-06 11:55:00,95.95,96.11,95.94,96.11,13671.0,80.8581,80.9929,80.8497,80.9929,13671.0
2015-07-06 12:00:00,96.08,96.08,96.01,96.01,5974.0,80.9676,80.9676,80.9086,80.9086,5974.0
2015-07-06 12:05:00,96.03,96.08,95.97,96.04,11873.0,80.9255,80.9676,80.8749,80.9339,11873.0
2015-07-06 12:10:00,96.05,96.07,96.04,96.05,3304.0,80.9424,80.9592,80.9339,80.9424,3304.0
2015-07-06 12:15:00,96.05,96.13,96.05,96.1,6322.0,80.9424,81.0098,80.9424,80.9845,6322.0
2015-07-06 12:20:00,96.09,96.16,96.06,96.06,7705.0,80.9761,81.0351,80.9508,80.9508,7705.0
2015-07-06 12:25:00,96.06,96.07,96.0,96.04,6088.0,80.9508,80.9592,80.9002,80.9339,6088.0
2015-07-06 12:30:00,96.04,96.04,96.0,96.0,20348.0,80.9339,80.9339,80.9002,80.9002,20348.0
2015-07-06 12:35:00,96.01,96.01,95.92,95.93,18721.0,80.9086,80.9086,80.8328,80.8412,18721.0
2015-07-06 12:40:00,95.9,95.96,95.87,95.89,11637.0,80.816,80.8665,80.7907,80.8075,11637.0
2015-07-06 12:45:00,95.88,95.92,95.86,95.92,3200.0,80.7991,80.8328,80.7822,80.8328,3200.0
2015-07-06 12:50:00,95.91,95.94,95.86,95.86,15376.0,80.8244,80.8497,80.7822,80.7822,15376.0
2015-07-06 12:55:00,95.88,95.92,95.87,95.88,11470.0,80.7991,80.8328,80.7907,80.7991,11470.0
2015-07-06 13:00:00,95.89,95.9,95.88,95.9,3779.0,80.8075,80.816,80.7991,80.816,3779.0
2015-07-06 13:05:00,95.89,95.93,95.88,95.91,13247.0,80.8075,80.8412,80.7991,80.8244,13247.0
2015-07-06 13:10:00,95.9,95.92,95.87,95.91,10860.0,80.816,80.8328,80.7907,80.8244,10860.0
2015-07-06 13:15:00,95.91,95.93,95.7,95.7,18632.0,80.8244,80.8412,80.6474,80.6474,18632.0
2015-07-06 13:20:00,95.67,95.7,95.61,95.67,14278.0,80.6221,80.6474,80.5716,80.6221,14278.0
2015-07-06 13:25:00,95.67,95.72,95.61,95.61,13345.0,80.6221,80.6643,80.5716,80.5716,13345.0
2015-07-06 13:30:00,95.62,95.68,95.6,95.68,13490.0,80.58,80.6306,80.5631,80.6306,13490.0
2015-07-06 13:35:00,95.68,95.73,95.65,95.68,9715.0,80.6306,80.6727,80.6053,80.6306,9715.0
2015-07-06 13:40:00,95.63,95.69,95.59,95.68,7562.0,80.5884,80.639,80.5547,80.6306,7562.0
2015-07-06 13:45:00,95.68,95.71,95.57,95.66,31111.0,80.6306,80.6558,80.5379,80.6137,31111.0
2015-07-06 13:50:00,95.66,95.69,95.64,95.66,12837.0,80.6137,80.639,80.5968,80.6137,12837.0
2015-07-06 13:55:00,95.64,95.67,95.62,95.62,5702.0,80.5968,80.6221,80.58,80.58,5702.0
2015-07-06 14:00:00,95.61,95.62,95.46,95.52,26156.0,80.5716,80.58,80.4452,80.4957,26156.0
2015-07-06 14:05:00,95.5,95.55,95.46,95.54,10954.0,80.4789,80.521,80.4452,80.5126,10954.0
2015-07-06 14:10:00,95.54,95.6,95.54,95.59,12450.0,80.5126,80.5631,80.5126,80.5547,12450.0
2015-07-06 14:15:00,95.58,95.66,95.56,95.62,71527.0,80.5463,80.6137,80.5294,80.58,71527.0
2015-07-06 14:20:00,95.61,95.65,95.5,95.52,28547.0,80.5716,80.6053,80.4789,80.4957,28547.0
2015-07-06 14:25:00,95.51,95.52,95.36,95.37,12810.0,80.4873,80.4957,80.3609,80.3693,12810.0
2015-07-06 14:30:00,95.36,95.49,95.36,95.49,45494.0,80.3609,80.4704,80.3609,80.4704,45494.0
2015-07-06 14:35:00,95.48,95.48,95.35,95.36,10957.0,80.462,80.462,80.3525,80.3609,10957.0
2015-07-06 14:40:00,95.37,95.38,95.27,95.29,72055.0,80.3693,80.3777,80.285,80.3019,72055.0
2015-07-06 14:45:00,95.3,95.49,95.3,95.4,31364.0,80.3103,80.4704,80.3103,80.3946,31364.0
2015-07-06 14:50:00,95.4,95.45,95.34,95.39,18468.0,80.3946,80.4367,80.344,80.3862,18468.0
2015-07-06 14:55:00,95.39,95.45,95.36,95.36,18296.0,80.3862,80.4367,80.3609,80.3609,18296.0
2015-07-06 15:00:00,95.36,95.44,95.32,95.32,16574.0,80.3609,80.4283,80.3272,80.3272,16574.0
2015-07-06 15:05:00,95.32,95.33,95.26,95.28,15256.0,80.3272,80.3356,80.2766,80.2935,15256.0
2015-07-06 15:10:00,95.28,95.38,95.27,95.38,12900.0,80.2935,80.3777,80.285,80.3777,12900.0
2015-07-06 15:15:00,95.41,95.46,95.36,95.36,18039.0,80.403,80.4452,80.3609,80.3609,18039.0
2015-07-06 15:20:00,95.36,95.46,95.32,95.34,22598.0,80.3609,80.4452,80.3272,80.344,22598.0
2015-07-06 15:25:00,95.35,95.39,95.33,95.34,15895.0,80.3525,80.3862,80.3356,80.344,15895.0
2015-07-06 15:30:00,95.34,95.51,95.33,95.46,78808.0,80.344,80.4873,80.3356,80.4452,78808.0
2015-07-06 15:35:00,95.47,95.5,95.41,95.41,79422.0,80.4536,80.4789,80.403,80.403,79422.0
2015-07-06 15:40:00,95.42,95.46,95.32,95.4,24429.0,80.4114,80.4452,80.3272,80.3946,24429.0
2015-07-06 15:45:00,95.39,95.48,95.36,95.38,41852.0,80.3862,80.462,80.3609,80.3777,41852.0
2015-07-06 15:50:00,95.39,95.54,95.38,95.47,84270.0,80.3862,80.5126,80.3777,80.4536,84270.0
2015-07-06 15:55:00,95.48,95.55,95.45,95.55,103272.0,80.462,80.521,80.4367,80.521,103272.0
2015-07-07 09:30:00,95.57,96.0,94.9,95.03,62665.0,80.5379,80.9002,79.9732,80.0828,62665.0
2015-07-07 09:35:00,95.03,95.03,94.66,94.76,62543.0,80.0828,80.0828,79.771,79.8553,62543.0
2015-07-07 09:40:00,94.79,95.04,94.79,94.91,47216.0,79.8805,80.0912,79.8805,79.9817,47216.0
2015-07-07 09:45:00,94.91,94.99,94.91,94.95,14089.0,79.9817,80.0491,79.9817,80.0154,14089.0
2015-07-07 09:50:00,94.98,94.99,94.9,94.94,17159.0,80.0407,80.0491,79.9732,80.0069,17159.0
2015-07-07 09:55:00,94.94,94.98,94.88,94.91,25225.0,80.0069,80.0407,79.9564,79.9817,25225.0
2015-07-07 10:00:00,94.91,94.93,94.72,94.72,43862.0,79.9817,79.9985,79.8216,79.8216,43862.0
2015-07-07 10:05:00,94.74,94.81,94.62,94.71,52905.0,79.8384,79.8974,79.7373,79.8131,52905.0
2015-07-07 10:10:00,94.71,94.88,94.71,94.8,21676.0,79.8131,79.9564,79.8131,79.889,21676.0
2015-07-07 10:15:00,94.78,94.88,94.7,94.87,67625.0,79.8721,79.9564,79.8047,79.948,67625.0
2015-07-07 10:20:00,94.86,94.9,94.74,94.86,43336.0,79.9395,79.9732,79.8384,79.9395,43336.0
2015-07-07 10:25:00,94.84,94.92,94.79,94.87,38961.0,79.9227,79.9901,79.8805,79.948,38961.0
2015-07-07 10:30:00,94.85,94.91,94.8,94.89,29962.0,79.9311,79.9817,79.889,79.9648,29962.0
2015-07-07 10:35:00,94.91,94.95,94.86,94.89,34765.0,79.9817,80.0154,79.9395,79.9648,34765.0
2015-07-07 10:40:00,94.88,94.92,94.7,94.72,41981.0,79.9564,79.9901,79.8047,79.8216,41981.0
2015-07-07 10:45:00,94.72,94.88,94.67,94.87,40461.0,79.8216,79.9564,79.7794,79.948,40461.0
2015-07-07 10:50:00,94.87,95.02,94.87,95.01,40972.0,79.948,80.0744,79.948,80.0659,40972.0
2015-07-07 10:55:00,94.99,95.0,94.86,94.89,25562.0,80.0491,80.0575,79.9395,79.9648,25562.0
2015-07-07 11:00:00,94.88,94.9,94.77,94.85,26703.0,79.9564,79.9732,79.8637,79.9311,26703.0
2015-07-07 11:05:00,94.85,94.86,94.73,94.83,18336.0,79.9311,79.9395,79.83,79.9143,18336.0
2015-07-07 11:10:00,94.85,94.97,94.85,94.95,11500.0,79.9311,80.0322,79.9311,80.0154,11500.0
2015-07-07 11:15:00,94.95,95.01,94.93,95.0,16305.0,80.0154,80.0659,79.9985,80.0575,16305.0
2015-07-07 11:20:00,94.99,95.02,94.83,94.87,13234.0,80.0491,80.0744,79.9143,79.948,13234.0
2015-07-07 11:25:00,94.87,94.94,94.8,94.88,30926.0,79.948,80.0069,79.889,79.9564,30926.0
2015-07-07 11:30:00,94.84,94.85,94.77,94.79,22829.0,79.9227,79.9311,79.8637,79.8805,22829.0
2015-07-07 11:35:00,94.76,94.92,94.71,94.82,19354.0,79.8553,79.9901,79.8131,79.9058,19354.0
2015-07-07 11:40:00,94.83,95.06,94.83,95.06,22702.0,79.9143,80.1081,79.9143,80.1081,22702.0
2015-07-07 11:45:00,95.08,95.2,94.99,95.14,32793.0,80.1249,80.2261,80.0491,80.1755,32793.0
2015-07-07 11:50:00,95.13,95.27,95.1,95.23,47153.0,80.1671,80.285,80.1418,80.2513,47153.0
2015-07-07 11:55:00,95.24,95.56,95.24,95.49,18634.0,80.2598,80.5294,80.2598,80.4704,18634.0
2015-07-07 12:00:00,95.45,95.46,95.27,95.36,22172.0,80.4367,80.4452,80.285,80.3609,22172.0
2015-07-07 12:05:00,95.35,95.5,95.35,95.48,39886.0,80.3525,80.4789,80.3525,80.462,39886.0
2015-07-07 12:10:00,95.48,95.48,95.35,95.38,19680.0,80.462,80.462,80.3525,80.3777,19680.0
2015-07-07 12:15:00,95.37,95.46,95.34,95.38,19027.0,80.3693,80.4452,80.344,80.3777,19027.0
2015-07-07 12:20:00,95.39,95.45,95.38,95.45,15610.0,80.3862,80.4367,80.3777,80.4367,15610.0
2015-07-07 12:25:00,95.45,95.54,95.43,95.48,17574.0,80.4367,80.5126,80.4199,80.462,17574.0
2015-07-07 12:30:00,95.47,95.5,95.4,95.42,14152.0,80.4536,80.4789,80.3946,80.4114,14152.0
2015-07-07 12:35:00,95.45,95.57,95.41,95.55,20269.0,80.4367,80.5379,80.403,80.521,20269.0
2015-07-07 12:40:00,95.55,95.58,95.5,95.55,16802.0,80.521,80.5463,80.4789,80.521,16802.0
2015-07-07 12:45:00,95.56,95.65,95.52,95.52,9529.0,80.5294,80.6053,80.4957,80.4957,9529.0
2015-07-07 12:50:00,95.52,95.58,95.49,95.58,24196.0,80.4957,80.5463,80.4704,80.5463,24196.0
2015-07-07 12:55:00,95.58,95.67,95.5,95.57,15565.0,80.5463,80.6221,80.4789,80.5379,15565.0
2015-07-07 13:00:00,95.57,95.59,95.49,95.52,14650.0,80.5379,80.5547,80.4704,80.4957,14650.0
2015-07-07 13:05:00,95.52,95.6,95.49,95.57,27262.0,80.4957,80.5631,80.4704,80.5379,27262.0
2015-07-07 13:10:00,95.57,95.88,95.57,95.85,20641.0,80.5379,80.7991,80.5379,80.7738,20641.0
2015-07-07 13:15:00,95.83,95.84,95.54,95.58,11863.0,80.757,80.7654,80.5126,80.5463,11863.0
2015-07-07 13:20:00,95.6,95.71,95.58,95.67,34102.0,80.5631,80.6558,80.5463,80.6221,34102.0
2015-07-07 13:25:00,95.66,95.78,95.64,95.77,21161.0,80.6137,80.7148,80.5968,80.7064,21161.0
2015-07-07 13:30:00,95.78,95.83,95.66,95.7,30846.0,80.7148,80.757,80.6137,80.6474,30846.0
2015-07-07 13:35:00,95.71,95.77,95.64,95.64,20640.0,80.6558,80.7064,80.5968,80.5968,20640.0
2015-07-07 13:40:00,95.65,95.78,95.63,95.78,34583.0,80.6053,80.7148,80.5884,80.7148,34583.0
2015-07-07 13:45:00,95.76,95.79,95.69,95.76,16044.0,80.698,80.7233,80.639,80.698,16044.0
2015-07-07 13:50:00,95.79,95.8,95.73,95.75,13471.0,80.7233,80.7317,80.6727,80.6895,13471.0
2015-07-07 13:55:00,95.72,95.78,95.69,95.78,16856.0,80.6643,80.7148,80.639,80.7148,16856.0
2015-07-07 14:00:00,95.79,95.8,95.7,95.72,16574.0,80.7233,80.7317,80.6474,80.6643,16574.0
2015-07-07 14:05:00,95.73,95.82,95.69,95.81,22287.0,80.6727,80.7485,80.639,80.7401,22287.0
2015-07-07 14:10:00,95.81,95.89,95.8,95.83,21179.0,80.7401,80.8075,80.7317,80.757,21179.0
2015-07-07 14:15:00,95.8,95.81,95.62,95.65,19599.0,80.7317,80.7401,80.58,80.6053,19599.0
2015-07-07 14:20:00,95.65,95.72,95.65,95.71,17165.0,80.6053,80.6643,80.6053,80.6558,17165.0
2015-07-07 14:25:00,95.71,95.77,95.71,95.73,16607.0,80.6558,80.7064,80.6558,80.6727,16607.0
2015-07-07 14:30:00,95.73,95.79,95.69,95.76,18606.0,80.6727,80.7233,80.639,80.698,18606.0
2015-07-07 14:35:00,95.77,95.92,95.74,95.9,20912.0,80.7064,80.8328,80.6811,80.816,20912.0
2015-07-07 14:40:00,95.92,96.25,95.91,96.22,45922.0,80.8328,81.1109,80.8244,81.0856,45922.0
2015-07-07 14:45:00,96.23,96.32,96.17,96.2,28037.0,81.094,81.1699,81.0435,81.0688,28037.0
2015-07-07 14:50:00,96.18,96.19,96.02,96.08,24516.0,81.0519,81.0603,80.9171,80.9676,24516.0
2015-07-07 14:55:00,96.05,96.22,96.05,96.21,23448.0,80.9424,81.0856,80.9424,81.0772,23448.0
2015-07-07 15:00:00,96.19,96.31,96.16,96.17,15939.0,81.0603,81.1615,81.0351,81.0435,15939.0
2015-07-07 15:05:00,96.17,96.21,96.06,96.15,32206.0,81.0435,81.0772,80.9508,81.0266,32206.0
2015-07-07 15:10:00,96.17,96.2,96.1,96.14,22694.0,81.0435,81.0688,80.9845,81.0182,22694.0
2015-07-07 15:15:00,96.14,96.25,96.1,96.25,38983.0,81.0182,81.1109,80.9845,81.1109,38983.0
2015-07-07 15:20:00,96.28,96.33,96.17,96.33,28987.0,81.1362,81.1783,81.0435,81.1783,28987.0
2015-07-07 15:25:00,96.32,96.38,96.25,96.28,24375.0,81.1699,81.2205,81.1109,81.1362,24375.0
2015-07-07 15:30:00,96.29,96.4,96.28,96.4,27290.0,81.1446,81.2373,81.1362,81.2373,27290.0
2015-07-07 15:35:00,96.41,96.41,96.29,96.29,36732.0,81.2457,81.2457,81.1446,81.1446,36732.0
2015-07-07 15:40:00,96.29,96.3,96.18,96.21,38760.0,81.1446,81.153,81.0519,81.0772,38760.0
2015-07-07 15:45:00,96.21,96.22,96.14,96.19,73109.0,81.0772,81.0856,81.0182,81.0603,73109.0
2015-07-07 15:50:00,96.18,96.39,96.18,96.37,87976.0,81.0519,81.2289,81.0519,81.212,87976.0
2015-07-07 15:55:00,96.36,96.4,96.28,96.3,130820.0,81.2036,81.2373,81.1362,81.153,130820.0
2015-07-08 09:30:00,95.9,96.11,95.59,96.11,47783.0,80.816,80.9929,80.5547,80.9929,47783.0
2015-07-08 09:35:00,96.08,96.09,95.79,95.93,21321.0,80.9676,80.9761,80.7233,80.8412,21321.0
2015-07-08 09:40:00,95.89,95.93,95.58,95.6,70700.0,80.8075,80.8412,80.5463,80.5631,70700.0
2015-07-08 09:45:00,95.6,95.69,95.45,95.5,24017.0,80.5631,80.639,80.4367,80.4789,24017.0
2015-07-08 09:50:00,95.5,95.55,95.45,95.54,50535.0,80.4789,80.521,80.4367,80.5126,50535.0
2015-07-08 09:55:00,95.56,95.7,95.46,95.52,74499.0,80.5294,80.6474,80.4452,80.4957,74499.0
2015-07-08 10:00:00,95.51,95.64,95.47,95.5,49028.0,80.4873,80.5968,80.4536,80.4789,49028.0
2015-07-08 10:05:00,95.5,95.82,95.48,95.81,26578.0,80.4789,80.7485,80.462,80.7401,26578.0
2015-07-08 10:10:00,95.8,95.8,95.63,95.63,25989.0,80.7317,80.7317,80.5884,80.5884,25989.0
2015-07-08 10:15:00,95.61,95.69,95.57,95.66,11211.0,80.5716,80.639,80.5379,80.6137,11211.0
2015-07-08 10:20:00,95.67,95.79,95.6,95.7,134166.0,80.6221,80.7233,80.5631,80.6474,134166.0
2015-07-08 10:25:00,95.7,95.81,95.68,95.81,24566.0,80.6474,80.7401,80.6306,80.7401,24566.0
2015-07-08 10:30:00,95.79,95.79,95.62,95.65,33097.0,80.7233,80.7233,80.58,80.6053,33097.0
2015-07-08 10:35:00,95.65,95.83,95.64,95.81,15254.0,80.6053,80.757,80.5968,80.7401,15254.0
2015-07-08 10:40:00,95.81,95.88,95.76,95.87,15516.0,80.7401,80.7991,80.698,80.7907,15516.0
2015-07-08 10:45:00,95.83,95.93,95.8,95.92,22677.0,80.757,80.8412,80.7317,80.8328,22677.0
2015-07-08 10:50:00,95.94,96.02,95.84,95.89,20623.0,80.8497,80.9171,80.7654,80.8075,20623.0
2015-07-08 10:55:00,95.88,96.0,95.84,95.84,20618.0,80.7991,80.9002,80.7654,80.7654,20618.0
2015-07-08 11:00:00,95.83,95.84,95.65,95.65,12913.0,80.757,80.7654,80.6053,80.6053,12913.0
2015-07-08 11:05:00,95.65,95.66,95.43,95.43,10285.0,80.6053,80.6137,80.4199,80.4199,10285.0
2015-07-08 11:10:00,95.42,95.53,95.38,95.48,30164.0,80.4114,80.5041,80.3777,80.462,30164.0
2015-07-08 11:15:00,95.46,95.57,95.38,95.51,71403.0,80.4452,80.5379,80.3777,80.4873,71403.0
2015-07-08 11:20:00,95.49,95.52,95.42,95.48,31817.0,80.4704,80.4957,80.4114,80.462,31817.0
2015-07-08 11:25:00,95.5,95.65,95.46,95.47,30008.0,80.4789,80.6053,80.4452,80.4536,30008.0
2015-07-08 11:30:00,95.54,95.54,95.47,95.47,4901.0,80.5126,80.5126,80.4536,80.4536,4901.0
2015-07-08 11:35:00,95.49,95.53,95.39,95.43,77574.0,80.4704,80.5041,80.3862,80.4199,77574.0
2015-07-08 11:40:00,95.45,95.47,95.22,95.29,28606.0,80.4367,80.4536,80.2429,80.3019,28606.0
2015-07-08 11:45:00,95.34,95.39,95.28,95.28,5652.0,80.344,80.3862,80.2935,80.2935,5652.0
2015-07-08 11:50:00,95.27,95.27,95.1,95.13,32134.0,80.285,80.285,80.1418,80.1671,32134.0
2015-07-08 11:55:00,95.14,95.17,95.06,95.12,33450.0,80.1755,80.2008,80.1081,80.1586,33450.0
2015-07-08 12:00:00,95.12,95.31,95.12,95.24,9939.0,80.1586,80.3188,80.1586,80.2598,9939.0
2015-07-08 12:05:00,95.28,95.28,95.17,95.17,4620.0,80.2935,80.2935,80.2008,80.2008,4620.0
2015-07-08 12:10:00,95.16,95.17,95.07,95.07,16124.0,80.1923,80.2008,80.1165,80.1165,16124.0
2015-07-08 12:15:00,95.09,95.12,95.02,95.1,11150.0,80.1334,80.1586,80.0744,80.1418,11150.0
2015-07-08 12:20:00,95.11,95.13,95.0,95.0,16203.0,80.1502,80.1671,80.0575,80.0575,16203.0
2015-07-08 12:25:00,95.0,95.14,95.0,95.12,27025.0,80.0575,80.1755,80.0575,80.1586,27025.0
2015-07-08 12:30:00,95.06,95.06,95.0,95.02,7314.0,80.1081,80.1081,80.0575,80.0744,7314.0
2015-07-08 12:35:00,95.02,95.08,95.01,95.01,11047.0,80.0744,80.1249,80.0659,80.0659,11047.0
2015-07-08 12:40:00,95.01,95.04,94.99,95.0,62719.0,80.0659,80.0912,80.0491,80.0575,62719.0
2015-07-08 12:45:00,95.03,95.1,94.98,95.09,43851.0,80.0828,80.1418,80.0407,80.1334,43851.0
2015-07-08 12:50:00,95.09,95.13,95.05,95.1,20675.0,80.1334,80.1671,80.0996,80.1418,20675.0
2015-07-08 12:55:00,95.06,95.22,95.05,95.18,19253.0,80.1081,80.2429,80.0996,80.2092,19253.0
2015-07-08 13:00:00,95.18,95.22,95.09,95.1,12772.0,80.2092,80.2429,80.1334,80.1418,12772.0
2015-07-08 13:05:00,95.11,95.16,95.09,95.14,13738.0,80.1502,80.1923,80.1334,80.1755,13738.0
2015-07-08 13:10:00,95.14,95.26,95.13,95.19,18455.0,80.1755,80.2766,80.1671,80.2176,18455.0
2015-07-08 13:15:00,95.19,95.31,95.17,95.29,29017.0,80.2176,80.3188,80.2008,80.3019,29017.0
2015-07-08 13:20:00,95.3,95.3,95.24,95.29,38057.0,80.3103,80.3103,80.2598,80.3019,38057.0
2015-07-08 13:25:00,95.31,95.34,95.27,95.34,18010.0,80.3188,80.344,80.285,80.344,18010.0
2015-07-08 13:30:00,95.35,95.35,95.24,95.25,22972.0,80.3525,80.3525,80.2598,80.2682,22972.0
2015-07-08 13:35:00,95.26,95.32,95.25,95.32,13100.0,80.2766,80.3272,80.2682,80.3272,13100.0
2015-07-08 13:40:00,95.31,95.32,95.24,95.32,17138.0,80.3188,80.3272,80.2598,80.3272,17138.0
2015-07-08 13:45:00,95.34,95.35,95.28,95.34,10568.0,80.344,80.3525,80.2935,80.344,10568.0
2015-07-08 13:50:00,95.33,95.42,95.31,95.41,11628.0,80.3356,80.4114,80.3188,80.403,11628.0
2015-07-08 13:55:00,95.39,95.45,95.33,95.37,9179.0,80.3862,80.4367,80.3356,80.3693,9179.0
2015-07-08 14:00:00,95.39,95.39,95.24,95.24,13956.0,80.3862,80.3862,80.2598,80.2598,13956.0
2015-07-08 14:05:00,95.23,95.32,95.2,95.26,43800.0,80.2513,80.3272,80.2261,80.2766,43800.0
2015-07-08 14:10:00,95.28,95.31,95.24,95.31,13882.0,80.2935,80.3188,80.2598,80.3188,13882.0
2015-07-08 14:15:00,95.31,95.39,95.16,95.16,17072.0,80.3188,80.3862,80.1923,80.1923,17072.0
2015-07-08 14:20:00,95.19,95.21,95.0,95.07,10677.0,80.2176,80.2345,80.0575,80.1165,10677.0
2015-07-08 14:25:00,95.07,95.15,95.05,95.15,21423.0,80.1165,80.1839,80.0996,80.1839,21423.0
2015-07-08 14:30:00,95.13,95.13,94.98,95.0,26173.0,80.1671,80.1671,80.0407,80.0575,26173.0
2015-07-08 14:35:00,94.99,95.08,94.98,95.03,11048.0,80.0491,80.1249,80.0407,80.0828,11048.0
2015-07-08 14:40:00,95.02,95.04,94.92,94.93,42456.0,80.0744,80.0912,79.9901,79.9985,42456.0
2015-07-08 14:45:00,94.91,94.94,94.43,94.69,38999.0,79.9817,80.0069,79.5772,79.7963,38999.0
2015-07-08 14:50:00,94.68,94.83,94.63,94.78,16750.0,79.7878,79.9143,79.7457,79.8721,16750.0
2015-07-08 14:55:00,94.78,94.91,94.75,94.85,13734.0,79.8721,79.9817,79.8468,79.9311,13734.0
2015-07-08 15:00:00,94.85,94.96,94.85,94.92,12335.0,79.9311,80.0238,79.9311,79.9901,12335.0
2015-07-08 15:05:00,94.91,95.0,94.88,94.98,15450.0,79.9817,80.0575,79.9564,80.0407,15450.0
2015-07-08 15:10:00,95.0,95.15,94.98,95.12,101364.0,80.0575,80.1839,80.0407,80.1586,101364.0
2015-07-08 15:15:00,95.08,95.14,94.98,95.03,17687.0,80.1249,80.1755,80.0407,80.0828,17687.0
2015-07-08 15:20:00,95.04,95.07,94.94,94.97,15660.0,80.0912,80.1165,80.0069,80.0322,15660.0
2015-07-08 15:25:00,94.97,95.0,94.77,94.81,32814.0,80.0322,80.0575,79.8637,79.8974,32814.0
2015-07-08 15:30:00,94.81,95.02,94.8,94.94,30837.0,79.8974,80.0744,79.889,80.0069,30837.0
2015-07-08 15:35:00,94.92,94.99,94.86,94.94,19874.0,79.9901,80.0491,79.9395,80.0069,19874.0
2015-07-08 15:40:00,94.94,95.08,94.91,95.02,37621.0,80.0069,80.1249,79.9817,80.0744,37621.0
2015-07-08 15:45:00,95.04,95.06,94.86,94.96,54750.0,80.0912,80.1081,79.9395,80.0238,54750.0
2015-07-08 15:50:00,94.96,94.97,94.89,94.93,43753.0,80.0238,80.0322,79.9648,79.9985,43753.0
2015-07-08 15:55:00,94.92,95.03,94.9,95.0,173567.0,79.9901,80.0828,79.9732,80.0575,173567.0
2015-07-09 09:30:00,96.02,96.61,95.92,96.47,4750.0,80.9171,81.4143,80.8328,81.2963,4750.0
2015-07-09 09:35:00,96.5,96.5,95.9,96.07,90163.0,81.3216,81.3216,80.816,80.9592,90163.0
2015-07-09 09:40:00,96.12,96.12,95.56,95.6,37135.0,81.0013,81.0013,80.5294,80.5631,37135.0
2015-07-09 09:45:00,95.64,95.87,95.6,95.87,30378.0,80.5968,80.7907,80.5631,80.7907,30378.0
2015-07-09 09:50:00,95.87,95.9,95.57,95.6,30762.0,80.7907,80.816,80.5379,80.5631,30762.0
2015-07-09 09:55:00,95.63,95.74,95.58,95.67,16370.0,80.5884,80.6811,80.5463,80.6221,16370.0
2015-07-09 10:00:00,95.65,95.73,95.59,95.68,15682.0,80.6053,80.6727,80.5547,80.6306,15682.0
2015-07-09 10:05:00,95.69,95.74,95.32,95.37,21142.0,80.639,80.6811,80.3272,80.3693,21142.0
2015-07-09 10:10:00,95.36,95.47,95.36,95.43,23424.0,80.3609,80.4536,80.3609,80.4199,23424.0
2015-07-09 10:15:00,95.44,95.5,95.28,95.37,26547.0,80.4283,80.4789,80.2935,80.3693,26547.0
2015-07-09 10:20:00,95.36,95.4,95.19,95.22,18648.0,80.3609,80.3946,80.2176,80.2429,18648.0
2015-07-09 10:25:00,95.22,95.27,95.05,95.05,26259.0,80.2429,80.285,80.0996,80.0996,26259.0
2015-07-09 10:30:00,95.04,95.19,95.04,95.13,19661.0,80.0912,80.2176,80.0912,80.1671,19661.0
2015-07-09 10:35:00,95.11,95.17,95.07,95.16,23813.0,80.1502,80.2008,80.1165,80.1923,23813.0
2015-07-09 10:40:00,95.15,95.3,95.1,95.29,24554.0,80.1839,80.3103,80.1418,80.3019,24554.0
2015-07-09 10:45:00,95.27,95.41,95.18,95.37,19531.0,80.285,80.403,80.2092,80.3693,19531.0
2015-07-09 10:50:00,95.36,95.38,95.3,95.31,14363.0,80.3609,80.3777,80.3103,80.3188,14363.0
2015-07-09 10:55:00,95.32,95.42,95.31,95.39,11643.0,80.3272,80.4114,80.3188,80.3862,11643.0
2015-07-09 11:00:00,95.4,95.47,95.37,95.39,16395.0,80.3946,80.4536,80.3693,80.3862,16395.0
2015-07-09 11:05:00,95.37,95.44,95.34,95.38,14294.0,80.3693,80.4283,80.344,80.3777,14294.0
2015-07-09 11:10:00,95.4,95.43,95.32,95.35,18484.0,80.3946,80.4199,80.3272,80.3525,18484.0
2015-07-09 11:15:00,95.36,95.37,95.26,95.26,16094.0,80.3609,80.3693,80.2766,80.2766,16094.0
2015-07-09 11:20:00,95.27,95.3,95.18,95.29,14837.0,80.285,80.3103,80.2092,80.3019,14837.0
2015-07-09 11:25:00,95.3,95.32,95.14,95.17,24027.0,80.3103,80.3272,80.1755,80.2008,24027.0
2015-07-09 11:30:00,95.14,95.2,95.03,95.03,24381.0,80.1755,80.2261,80.0828,80.0828,24381.0
2015-07-09 11:35:00,95.03,95.06,94.99,95.04,25054.0,80.0828,80.1081,80.0491,80.0912,25054.0
2015-07-09 11:40:00,95.05,95.09,94.99,95.09,13734.0,80.0996,80.1334,80.0491,80.1334,13734.0
2015-07-09 11:45:00,95.08,95.08,94.83,94.84,58682.0,80.1249,80.1249,79.9143,79.9227,58682.0
2015-07-09 11:50:00,94.84,94.88,94.83,94.88,28378.0,79.9227,79.9564,79.9143,79.9564,28378.0
2015-07-09 11:55:00,94.88,94.89,94.73,94.78,25631.0,79.9564,79.9648,79.83,79.8721,25631.0
2015-07-09 12:00:00,94.78,94.95,94.77,94.92,15760.0,79.8721,80.0154,79.8637,79.9901,15760.0
2015-07-09 12:05:00,94.92,94.93,94.79,94.86,11983.0,79.9901,79.9985,79.8805,79.9395,11983.0
2015-07-09 12:10:00,94.86,94.94,94.85,94.9,12217.0,79.9395,80.0069,79.9311,79.9732,12217.0
2015-07-09 12:15:00,94.88,94.96,94.84,94.96,17104.0,79.9564,80.0238,79.9227,80.0238,17104.0
2015-07-09 12:20:00,94.97,94.98,94.9,94.93,11494.0,80.0322,80.0407,79.9732,79.9985,11494.0
2015-07-09 12:25:00,94.93,94.94,94.84,94.87,24618.0,79.9985,80.0069,79.9227,79.948,24618.0
2015-07-09 12:30:00,94.88,94.98,94.86,94.98,32694.0,79.9564,80.0407,79.9395,80.0407,32694.0
2015-07-09 12:35:00,94.98,94.98,94.85,94.89,19669.0,80.0407,80.0407,79.9311,79.9648,19669.0
2015-07-09 12:40:00,94.89,94.91,94.85,94.86,16856.0,79.9648,79.9817,79.9311,79.9395,16856.0
2015-07-09 12:45:00,94.86,94.99,94.84,94.86,21088.0,79.9395,80.0491,79.9227,79.9395,21088.0
2015-07-09 12:50:00,94.86,94.95,94.85,94.94,12081.0,79.9395,80.0154,79.9311,80.0069,12081.0
2015-07-09 12:55:00,94.95,94.96,94.89,94.89,20394.0,80.0154,80.0238,79.9648,79.9648,20394.0
2015-07-09 13:00:00,94.89,94.92,94.74,94.78,20374.0,79.9648,79.9901,79.8384,79.8721,20374.0
2015-07-09 13:05:00,94.78,94.8,94.73,94.76,22672.0,79.8721,79.889,79.83,79.8553,22672.0
2015-07-09 13:10:00,94.77,94.82,94.77,94.82,12225.0,79.8637,79.9058,79.8637,79.9058,12225.0
2015-07-09 13:15:00,94.82,94.91,94.82,94.88,17008.0,79.9058,79.9817,79.9058,79.9564,17008.0
2015-07-09 13:20:00,94.88,94.91,94.85,94.9,23490.0,79.9564,79.9817,79.9311,79.9732,23490.0
2015-07-09 13:25:00,94.9,94.93,94.84,94.85,22304.0,79.9732,79.9985,79.9227,79.9311,22304.0
2015-07-09 13:30:00,94.84,94.88,94.84,94.85,24957.0,79.9227,79.9564,79.9227,79.9311,24957.0
2015-07-09 13:35:00,94.85,94.91,94.84,94.85,49494.0,79.9311,79.9817,79.9227,79.9311,49494.0
2015-07-09 13:40:00,94.86,94.9,94.84,94.9,16779.0,79.9395,79.9732,79.9227,79.9732,16779.0
2015-07-09 13:45:00,94.9,94.97,94.9,94.94,12322.0,79.9732,80.0322,79.9732,80.0069,12322.0
2015-07-09 13:50:00,94.94,94.94,94.89,94.9,23250.0,80.0069,80.0069,79.9648,79.9732,23250.0
2015-07-09 13:55:00,94.9,94.93,94.9,94.93,10539.0,79.9732,79.9985,79.9732,79.9985,10539.0
2015-07-09 14:00:00,94.93,94.94,94.91,94.92,15244.0,79.9985,80.0069,79.9817,79.9901,15244.0
2015-07-09 14:05:00,94.93,94.94,94.88,94.88,23618.0,79.9985,80.0069,79.9564,79.9564,23618.0
2015-07-09 14:10:00,94.88,94.91,94.83,94.85,34620.0,79.9564,79.9817,79.9143,79.9311,34620.0
2015-07-09 14:15:00,94.85,94.86,94.76,94.76,35233.0,79.9311,79.9395,79.8553,79.8553,35233.0
2015-07-09 14:20:00,94.75,94.77,94.68,94.7,41172.0,79.8468,79.8637,79.7878,79.8047,41172.0
2015-07-09 14:25:00,94.7,94.7,94.62,94.64,26554.0,79.8047,79.8047,79.7373,79.7541,26554.0
2015-07-09 14:30:00,94.64,94.7,94.51,94.63,45579.0,79.7541,79.8047,79.6446,79.7457,45579.0
2015-07-09 14:35:00,94.63,94.74,94.62,94.7,32683.0,79.7457,79.8384,79.7373,79.8047,32683.0
2015-07-09 14:40:00,94.69,94.73,94.61,94.71,21430.0,79.7963,79.83,79.7289,79.8131,21430.0
2015-07-09 14:45:00,94.7,94.72,94.62,94.63,26090.0,79.8047,79.8216,79.7373,79.7457,26090.0
2015-07-09 14:50:00,94.64,94.82,94.64,94.76,20567.0,79.7541,79.9058,79.7541,79.8553,20567.0
2015-07-09 14:55:00,94.75,94.81,94.72,94.79,20768.0,79.8468,79.8974,79.8216,79.8805,20768.0
2015-07-09 15:00:00,94.8,94.89,94.78,94.87,36306.0,79.889,79.9648,79.8721,79.948,36306.0
2015-07-09 15:05:00,94.86,94.96,94.84,94.96,32152.0,79.9395,80.0238,79.9227,80.0238,32152.0
2015-07-09 15:10:00,94.95,94.96,94.87,94.93,26523.0,80.0154,80.0238,79.948,79.9985,26523.0
2015-07-09 15:15:00,94.9,94.96,94.87,94.95,34548.0,79.9732,80.0238,79.948,80.0154,34548.0
2015-07-09 15:20:00,94.94,94.95,94.82,94.84,31982.0,80.0069,80.0154,79.9058,79.9227,31982.0
2015-07-09 15:25:00,94.82,94.87,94.79,94.8,47405.0,79.9058,79.948,79.8805,79.889,47405.0
2015-07-09 15:30:00,94.81,94.86,94.65,94.66,154451.0,79.8974,79.9395,79.7626,79.771,154451.0
2015-07-09 15:35:00,94.65,94.69,94.62,94.68,35307.0,79.7626,79.7963,79.7373,79.7878,35307.0
2015-07-09 15:40:00,94.67,94.79,94.6,94.74,37416.0,79.7794,79.8805,79.7204,79.8384,37416.0
2015-07-09 15:45:00,94.73,94.8,94.71,94.79,46814.0,79.83,79.889,79.8131,79.8805,46814.0
2015-07-09 15:50:00,94.79,94.79,94.6,94.61,44574.0,79.8805,79.8805,79.7204,79.7289,44574.0
2015-07-09 15:55:00,94.6,94.67,94.53,94.55,172011.0,79.7204,79.7794,79.6614,79.6783,172011.0
2015-07-10 09:30:00,95.4,95.95,95.35,95.8,52914.0,80.3946,80.8581,80.3525,80.7317,52914.0
2015-07-10 09:35:00,95.75,95.79,95.47,95.47,33349.0,80.6895,80.7233,80.4536,80.4536,33349.0
2015-07-10 09:40:00,95.39,95.39,94.96,94.97,76726.0,80.3862,80.3862,80.0238,80.0322,76726.0
2015-07-10 09:45:00,95.02,95.19,94.95,95.0,16656.0,80.0744,80.2176,80.0154,80.0575,16656.0
2015-07-10 09:50:00,94.98,95.06,94.92,94.92,13746.0,80.0407,80.1081,79.9901,79.9901,13746.0
2015-07-10 09:55:00,94.92,94.97,94.81,94.84,12488.0,79.9901,80.0322,79.8974,79.9227,12488.0
2015-07-10 10:00:00,94.82,95.14,94.77,95.01,35180.0,79.9058,80.1755,79.8637,80.0659,35180.0
2015-07-10 10:05:00,95.02,95.07,94.98,95.04,29383.0,80.0744,80.1165,80.0407,80.0912,29383.0
2015-07-10 10:10:00,95.01,95.08,94.97,95.05,25778.0,80.0659,80.1249,80.0322,80.0996,25778.0
2015-07-10 10:15:00,95.08,95.09,94.98,95.03,19776.0,80.1249,80.1334,80.0407,80.0828,19776.0
2015-07-10 10:20:00,95.03,95.06,94.99,95.04,25508.0,80.0828,80.1081,80.0491,80.0912,25508.0
2015-07-10 10:25:00,95.03,95.09,94.99,95.08,49006.0,80.0828,80.1334,80.0491,80.1249,49006.0
2015-07-10 10:30:00,95.09,95.25,95.06,95.15,38747.0,80.1334,80.2682,80.1081,80.1839,38747.0
2015-07-10 10:35:00,95.16,95.19,95.11,95.14,21010.0,80.1923,80.2176,80.1502,80.1755,21010.0
2015-07-10 10:40:00,95.14,95.14,95.01,95.12,63631.0,80.1755,80.1755,80.0659,80.1586,63631.0
2015-07-10 10:45:00,95.12,95.14,94.99,95.08,99161.0,80.1586,80.1755,80.0491,80.1249,99161.0
2015-07-10 10:50:00,95.08,95.1,95.07,95.07,24433.0,80.1249,80.1418,80.1165,80.1165,24433.0
2015-07-10 10:55:00,95.08,95.09,94.97,94.98,38698.0,80.1249,80.1334,80.0322,80.0407,38698.0
2015-07-10 11:00:00,94.97,95.11,94.97,95.05,9098.0,80.0322,80.1502,80.0322,80.0996,9098.0
2015-07-10 11:05:00,95.06,95.11,95.04,95.07,17400.0,80.1081,80.1502,80.0912,80.1165,17400.0
2015-07-10 11:10:00,95.07,95.1,95.03,95.03,14016.0,80.1165,80.1418,80.0828,80.0828,14016.0
2015-07-10 11:15:00,95.02,95.04,94.97,95.0,43996.0,80.0744,80.0912,80.0322,80.0575,43996.0
2015-07-10 11:20:00,95.01,95.09,95.0,95.06,13738.0,80.0659,80.1334,80.0575,80.1081,13738.0
2015-07-10 11:25:00,95.08,95.11,94.99,95.06,41235.0,80.1249,80.1502,80.0491,80.1081,41235.0
2015-07-10 11:30:00,95.06,95.06,94.99,95.01,12717.0,80.1081,80.1081,80.0491,80.0659,12717.0
2015-07-10 11:35:00,95.01,95.08,94.97,95.06,39363.0,80.0659,80.1249,80.0322,80.1081,39363.0
2015-07-10 11:40:00,95.06,95.11,95.02,95.11,15255.0,80.1081,80.1502,80.0744,80.1502,15255.0
2015-07-10 11:45:00,95.1,95.11,95.02,95.03,33581.0,80.1418,80.1502,80.0744,80.0828,33581.0
2015-07-10 11:50:00,95.03,95.03,94.99,95.03,27532.0,80.0828,80.0828,80.0491,80.0828,27532.0
2015-07-10 11:55:00,95.02,95.1,95.0,95.05,23090.0,80.0744,80.1418,80.0575,80.0996,23090.0
2015-07-10 12:00:00,95.05,95.18,94.89,95.05,225165.0,80.0996,80.2092,79.9648,80.0996,225165.0
2015-07-10 12:05:00,95.05,95.14,95.04,95.04,24505.0,80.0996,80.1755,80.0912,80.0912,24505.0
2015-07-10 12:10:00,95.04,95.05,94.98,95.05,24168.0,80.0912,80.0996,80.0407,80.0996,24168.0
2015-07-10 12:15:00,95.06,95.11,95.05,95.11,6344.0,80.1081,80.1502,80.0996,80.1502,6344.0
2015-07-10 12:20:00,95.12,95.13,95.01,95.02,10832.0,80.1586,80.1671,80.0659,80.0744,10832.0
2015-07-10 12:25:00,95.02,95.15,95.02,95.13,39784.0,80.0744,80.1839,80.0744,80.1671,39784.0
2015-07-10 12:30:00,95.12,95.12,95.0,95.04,15775.0,80.1586,80.1586,80.0575,80.0912,15775.0
2015-07-10 12:35:00,95.02,95.09,94.98,95.04,17833.0,80.0744,80.1334,80.0407,80.0912,17833.0
2015-07-10 12:40:00,95.04,95.09,95.0,95.02,12642.0,80.0912,80.1334,80.0575,80.0744,12642.0
2015-07-10 12:45:00,95.01,95.09,95.0,95.04,32097.0,80.0659,80.1334,80.0575,80.0912,32097.0
2015-07-10 12:50:00,95.03,95.1,95.0,95.1,10482.0,80.0828,80.1418,80.0575,80.1418,10482.0
2015-07-10 12:55:00,95.08,95.09,95.05,95.05,6806.0,80.1249,80.1334,80.0996,80.0996,6806.0
2015-07-10 13:00:00,95.05,95.08,95.0,95.05,11828.0,80.0996,80.1249,80.0575,80.0996,11828.0
2015-07-10 13:05:00,95.06,95.09,95.03,95.03,11865.0,80.1081,80.1334,80.0828,80.0828,11865.0
2015-07-10 13:10:00,95.02,95.03,95.0,95.02,11685.0,80.0744,80.0828,80.0575,80.0744,11685.0
2015-07-10 13:15:00,95.04,95.04,94.96,95.01,34494.0,80.0912,80.0912,80.0238,80.0659,34494.0
2015-07-10 13:20:00,95.02,95.08,95.0,95.08,7100.0,80.0744,80.1249,80.0575,80.1249,7100.0
2015-07-10 13:25:00,95.07,95.09,95.05,95.05,13170.0,80.1165,80.1334,80.0996,80.0996,13170.0
2015-07-10 13:30:00,95.05,95.06,95.04,95.05,8449.0,80.0996,80.1081,80.0912,80.0996,8449.0
2015-07-10 13:35:00,95.06,95.06,95.01,95.03,8933.0,80.1081,80.1081,80.0659,80.0828,8933.0
2015-07-10 13:40:00,95.03,95.06,95.03,95.04,8522.0,80.0828,80.1081,80.0828,80.0912,8522.0
2015-07-10 13:45:00,95.05,95.05,95.0,95.01,12906.0,80.0996,80.0996,80.0575,80.0659,12906.0
2015-07-10 13:50:00,95.0,95.06,95.0,95.03,13260.0,80.0575,80.1081,80.0575,80.0828,13260.0
2015-07-10 13:55:00,95.03,95.05,95.01,95.05,6569.0,80.0828,80.0996,80.0659,80.0996,6569.0
2015-07-10 14:00:00,95.06,95.06,95.0,95.05,14804.0,80.1081,80.1081,80.0575,80.0996,14804.0
2015-07-10 14:05:00,95.04,95.07,95.01,95.03,9511.0,80.0912,80.1165,80.0659,80.0828,9511.0
2015-07-10 14:10:00,95.02,95.06,94.99,95.05,13370.0,80.0744,80.1081,80.0491,80.0996,13370.0
2015-07-10 14:15:00,95.06,95.09,95.06,95.06,8520.0,80.1081,80.1334,80.1081,80.1081,8520.0
2015-07-10 14:20:00,95.08,95.1,95.03,95.03,8593.0,80.1249,80.1418,80.0828,80.0828,8593.0
2015-07-10 14:25:00,95.03,95.07,95.0,95.04,9998.0,80.0828,80.1165,80.0575,80.0912,9998.0
2015-07-10 14:30:00,95.04,95.06,95.01,95.02,12969.0,80.0912,80.1081,80.0659,80.0744,12969.0
2015-07-10 14:35:00,95.01,95.07,95.01,95.07,14912.0,80.0659,80.1165,80.0659,80.1165,14912.0
2015-07-10 14:40:00,95.07,95.08,95.06,95.07,8761.0,80.1165,80.1249,80.1081,80.1165,8761.0
2015-07-10 14:45:00,95.07,95.11,95.07,95.1,15681.0,80.1165,80.1502,80.1165,80.1418,15681.0
2015-07-10 14:50:00,95.1,95.13,95.09,95.13,14371.0,80.1418,80.1671,80.1334,80.1671,14371.0
2015-07-10 14:55:00,95.13,95.14,95.08,95.09,12100.0,80.1671,80.1755,80.1249,80.1334,12100.0
2015-07-10 15:00:00,95.09,95.11,95.05,95.1,15469.0,80.1334,80.1502,80.0996,80.1418,15469.0
2015-07-10 15:05:00,95.1,95.13,95.09,95.1,15210.0,80.1418,80.1671,80.1334,80.1418,15210.0
2015-07-10 15:10:00,95.1,95.13,95.09,95.11,81290.0,80.1418,80.1671,80.1334,80.1502,81290.0
2015-07-10 15:15:00,95.11,95.14,95.1,95.12,16712.0,80.1502,80.1755,80.1418,80.1586,16712.0
2015-07-10 15:20:00,95.11,95.14,95.09,95.14,26854.0,80.1502,80.1755,80.1334,80.1755,26854.0
2015-07-10 15:25:00,95.15,95.16,95.08,95.11,25313.0,80.1839,80.1923,80.1249,80.1502,25313.0
2015-07-10 15:30:00,95.11,95.13,95.09,95.13,31189.0,80.1502,80.1671,80.1334,80.1671,31189.0
2015-07-10 15:35:00,95.12,95.19,95.09,95.18,78504.0,80.1586,80.2176,80.1334,80.2092,78504.0
2015-07-10 15:40:00,95.17,95.22,95.14,95.22,27734.0,80.2008,80.2429,80.1755,80.2429,27734.0
2015-07-10 15:45:00,95.2,95.26,95.18,95.24,53557.0,80.2261,80.2766,80.2092,80.2598,53557.0
2015-07-10 15:50:00,95.24,95.27,95.22,95.25,65565.0,80.2598,80.285,80.2429,80.2682,65565.0
2015-07-10 15:55:00,95.25,95.29,95.14,95.14,127627.0,80.2682,80.3019,80.1755,80.1755,127627.0
2015-07-13 09:30:00,95.65,95.75,95.17,95.29,65273.0,80.6053,80.6895,80.2008,80.3019,65273.0
2015-07-13 09:35:00,95.27,95.5,95.18,95.46,50678.0,80.285,80.4789,80.2092,80.4452,50678.0
2015-07-13 09:40:00,95.51,95.6,95.42,95.51,63796.0,80.4873,80.5631,80.4114,80.4873,63796.0
2015-07-13 09:45:00,95.5,95.6,95.49,95.58,29253.0,80.4789,80.5631,80.4704,80.5463,29253.0
2015-07-13 09:50:00,95.59,95.68,95.58,95.66,54998.0,80.5547,80.6306,80.5463,80.6137,54998.0
2015-07-13 09:55:00,95.65,95.78,95.65,95.74,17119.0,80.6053,80.7148,80.6053,80.6811,17119.0
2015-07-13 10:00:00,95.75,95.79,95.6,95.6,41490.0,80.6895,80.7233,80.5631,80.5631,41490.0
2015-07-13 10:05:00,95.61,95.75,95.59,95.73,33661.0,80.5716,80.6895,80.5547,80.6727,33661.0
2015-07-13 10:10:00,95.75,95.77,95.68,95.68,18853.0,80.6895,80.7064,80.6306,80.6306,18853.0
2015-07-13 10:15:00,95.68,95.81,95.68,95.78,19171.0,80.6306,80.7401,80.6306,80.7148,19171.0
2015-07-13 10:20:00,95.8,95.8,95.62,95.71,31683.0,80.7317,80.7317,80.58,80.6558,31683.0
2015-07-13 10:25:00,95.74,95.77,95.69,95.72,17925.0,80.6811,80.7064,80.639,80.6643,17925.0
2015-07-13 10:30:00,95.73,95.81,95.71,95.81,26347.0,80.6727,80.7401,80.6558,80.7401,26347.0
2015-07-13 10:35:00,95.8,95.83,95.76,95.81,81492.0,80.7317,80.757,80.698,80.7401,81492.0
2015-07-13 10:40:00,95.81,95.83,95.69,95.77,23560.0,80.7401,80.757,80.639,80.7064,23560.0
2015-07-13 10:45:00,95.76,95.81,95.73,95.81,14696.0,80.698,80.7401,80.6727,80.7401,14696.0
2015-07-13 10:50:00,95.81,95.89,95.8,95.88,21355.0,80.7401,80.8075,80.7317,80.7991,21355.0
2015-07-13 10:55:00,95.88,95.9,95.83,95.86,12162.0,80.7991,80.816,80.757,80.7822,12162.0
2015-07-13 11:00:00,95.87,95.89,95.8,95.83,16965.0,80.7907,80.8075,80.7317,80.757,16965.0
2015-07-13 11:05:00,95.84,95.88,95.8,95.81,13552.0,80.7654,80.7991,80.7317,80.7401,13552.0
2015-07-13 11:10:00,95.82,95.84,95.79,95.83,50459.0,80.7485,80.7654,80.7233,80.757,50459.0
2015-07-13 11:15:00,95.82,95.83,95.79,95.81,27262.0,80.7485,80.757,80.7233,80.7401,27262.0
2015-07-13 11:20:00,95.82,95.89,95.81,95.89,20291.0,80.7485,80.8075,80.7401,80.8075,20291.0
2015-07-13 11:25:00,95.88,95.9,95.87,95.9,16818.0,80.7991,80.816,80.7907,80.816,16818.0
2015-07-13 11:30:00,95.9,95.93,95.86,95.89,40376.0,80.816,80.8412,80.7822,80.8075,40376.0
2015-07-13 11:35:00,95.88,95.9,95.84,95.86,15035.0,80.7991,80.816,80.7654,80.7822,15035.0
2015-07-13 11:40:00,95.86,95.9,95.84,95.86,10666.0,80.7822,80.816,80.7654,80.7822,10666.0
2015-07-13 11:45:00,95.84,95.88,95.84,95.86,5571.0,80.7654,80.7991,80.7654,80.7822,5571.0
2015-07-13 11:50:00,95.87,95.92,95.84,95.88,23493.0,80.7907,80.8328,80.7654,80.7991,23493.0
2015-07-13 11:55:00,95.89,95.91,95.83,95.86,18871.0,80.8075,80.8244,80.757,80.7822,18871.0
2015-07-13 12:00:00,95.86,95.89,95.83,95.88,10114.0,80.7822,80.8075,80.757,80.7991,10114.0
2015-07-13 12:05:00,95.85,95.88,95.83,95.87,12066.0,80.7738,80.7991,80.757,80.7907,12066.0
2015-07-13 12:10:00,95.88,95.9,95.82,95.83,11507.0,80.7991,80.816,80.7485,80.757,11507.0
2015-07-13 12:15:00,95.84,95.86,95.81,95.84,6921.0,80.7654,80.7822,80.7401,80.7654,6921.0
2015-07-13 12:20:00,95.83,95.89,95.83,95.89,5956.0,80.757,80.8075,80.757,80.8075,5956.0
2015-07-13 12:25:00,95.89,95.91,95.85,95.9,13692.0,80.8075,80.8244,80.7738,80.816,13692.0
2015-07-13 12:30:00,95.91,95.95,95.88,95.95,33711.0,80.8244,80.8581,80.7991,80.8581,33711.0
2015-07-13 12:35:00,95.95,95.96,95.91,95.93,10426.0,80.8581,80.8665,80.8244,80.8412,10426.0
2015-07-13 12:40:00,95.92,95.93,95.9,95.92,7348.0,80.8328,80.8412,80.816,80.8328,7348.0
2015-07-13 12:45:00,95.92,95.96,95.91,95.95,6341.0,80.8328,80.8665,80.8244,80.8581,6341.0
2015-07-13 12:50:00,95.95,95.95,95.9,95.93,21153.0,80.8581,80.8581,80.816,80.8412,21153.0
2015-07-13 12:55:00,95.93,95.98,95.93,95.96,11514.0,80.8412,80.8834,80.8412,80.8665,11514.0
2015-07-13 13:00:00,95.95,95.99,95.95,95.98,7719.0,80.8581,80.8918,80.8581,80.8834,7719.0
2015-07-13 13:05:00,95.98,96.0,95.91,95.92,36204.0,80.8834,80.9002,80.8244,80.8328,36204.0
2015-07-13 13:10:00,95.91,95.97,95.89,95.95,90699.0,80.8244,80.8749,80.8075,80.8581,90699.0
2015-07-13 13:15:00,95.95,95.99,95.94,95.97,25328.0,80.8581,80.8918,80.8497,80.8749,25328.0
2015-07-13 13:20:00,95.98,96.03,95.98,96.01,15010.0,80.8834,80.9255,80.8834,80.9086,15010.0
2015-07-13 13:25:00,96.02,96.1,96.01,96.05,17227.0,80.9171,80.9845,80.9086,80.9424,17227.0
2015-07-13 13:30:00,96.05,96.08,96.01,96.03,16400.0,80.9424,80.9676,80.9086,80.9255,16400.0
2015-07-13 13:35:00,96.03,96.05,95.99,96.05,9736.0,80.9255,80.9424,80.8918,80.9424,9736.0
2015-07-13 13:40:00,96.03,96.06,95.99,96.05,10251.0,80.9255,80.9508,80.8918,80.9424,10251.0
2015-07-13 13:45:00,96.05,96.05,96.01,96.04,7977.0,80.9424,80.9424,80.9086,80.9339,7977.0
2015-07-13 13:50:00,96.05,96.05,96.0,96.01,10455.0,80.9424,80.9424,80.9002,80.9086,10455.0
2015-07-13 13:55:00,96.01,96.03,95.98,96.0,45181.0,80.9086,80.9255,80.8834,80.9002,45181.0
2015-07-13 14:00:00,96.01,96.06,96.01,96.02,14337.0,80.9086,80.9508,80.9086,80.9171,14337.0
2015-07-13 14:05:00,96.03,96.08,96.02,96.05,18354.0,80.9255,80.9676,80.9171,80.9424,18354.0
2015-07-13 14:10:00,96.04,96.08,96.01,96.01,25486.0,80.9339,80.9676,80.9086,80.9086,25486.0
2015-07-13 14:15:00,96.01,96.03,96.0,96.02,14524.0,80.9086,80.9255,80.9002,80.9171,14524.0
2015-07-13 14:20:00,96.02,96.04,96.0,96.03,10701.0,80.9171,80.9339,80.9002,80.9255,10701.0
2015-07-13 14:25:00,96.04,96.05,95.98,96.01,15581.0,80.9339,80.9424,80.8834,80.9086,15581.0
2015-07-13 14:30:00,96.0,96.02,96.0,96.02,14008.0,80.9002,80.9171,80.9002,80.9171,14008.0
2015-07-13 14:35:00,96.03,96.07,96.03,96.05,6249.0,80.9255,80.9592,80.9255,80.9424,6249.0
2015-07-13 14:40:00,96.05,96.05,96.01,96.01,12510.0,80.9424,80.9424,80.9086,80.9086,12510.0
2015-07-13 14:45:00,96.02,96.05,96.01,96.05,12557.0,80.9171,80.9424,80.9086,80.9424,12557.0
2015-07-13 14:50:00,96.04,96.11,96.04,96.1,13049.0,80.9339,80.9929,80.9339,80.9845,13049.0
2015-07-13 14:55:00,96.11,96.12,96.08,96.09,13017.0,80.9929,81.0013,80.9676,80.9761,13017.0
2015-07-13 15:00:00,96.09,96.12,96.08,96.1,10748.0,80.9761,81.0013,80.9676,80.9845,10748.0
2015-07-13 15:05:00,96.1,96.12,96.08,96.1,12447.0,80.9845,81.0013,80.9676,80.9845,12447.0
2015-07-13 15:10:00,96.11,96.11,96.06,96.06,9556.0,80.9929,80.9929,80.9508,80.9508,9556.0
2015-07-13 15:15:00,96.06,96.14,96.04,96.14,46232.0,80.9508,81.0182,80.9339,81.0182,46232.0
2015-07-13 15:20:00,96.12,96.27,96.12,96.26,41383.0,81.0013,81.1278,81.0013,81.1193,41383.0
2015-07-13 15:25:00,96.25,96.3,96.21,96.3,25370.0,81.1109,81.153,81.0772,81.153,25370.0
2015-07-13 15:30:00,96.3,96.38,96.25,96.34,56191.0,81.153,81.2205,81.1109,81.1867,56191.0
2015-07-13 15:35:00,96.35,96.39,96.35,96.36,33491.0,81.1952,81.2289,81.1952,81.2036,33491.0
2015-07-13 15:40:00,96.37,96.44,96.35,96.44,40861.0,81.212,81.271,81.1952,81.271,40861.0
2015-07-13 15:45:00,96.44,96.44,96.28,96.32,52414.0,81.271,81.271,81.1362,81.1699,52414.0
2015-07-13 15:50:00,96.32,96.46,96.29,96.45,64895.0,81.1699,81.2879,81.1446,81.2794,64895.0
2015-07-13 15:55:00,96.45,96.45,96.27,96.28,121613.0,81.2794,81.2794,81.1278,81.1362,121613.0
2015-07-14 09:30:00,96.13,96.21,95.77,95.77,49089.0,81.0098,81.0772,80.7064,80.7064,49089.0
2015-07-14 09:35:00,95.78,95.87,95.59,95.66,37031.0,80.7148,80.7907,80.5547,80.6137,37031.0
2015-07-14 09:40:00,95.59,95.86,95.52,95.86,60499.0,80.5547,80.7822,80.4957,80.7822,60499.0
2015-07-14 09:45:00,95.89,95.97,95.79,95.95,17216.0,80.8075,80.8749,80.7233,80.8581,17216.0
2015-07-14 09:50:00,95.91,96.02,95.83,95.85,17848.0,80.8244,80.9171,80.757,80.7738,17848.0
2015-07-14 09:55:00,95.84,95.86,95.77,95.83,13621.0,80.7654,80.7822,80.7064,80.757,13621.0
2015-07-14 10:00:00,95.83,95.9,95.8,95.81,12443.0,80.757,80.816,80.7317,80.7401,12443.0
2015-07-14 10:05:00,95.79,95.85,95.76,95.8,23986.0,80.7233,80.7738,80.698,80.7317,23986.0
2015-07-14 10:10:00,95.8,95.85,95.77,95.85,21194.0,80.7317,80.7738,80.7064,80.7738,21194.0
2015-07-14 10:15:00,95.85,95.92,95.77,95.92,25386.0,80.7738,80.8328,80.7064,80.8328,25386.0
2015-07-14 10:20:00,95.95,96.08,95.95,96.03,13898.0,80.8581,80.9676,80.8581,80.9255,13898.0
2015-07-14 10:25:00,96.07,96.22,96.07,96.22,11035.0,80.9592,81.0856,80.9592,81.0856,11035.0
2015-07-14 10:30:00,96.21,96.3,96.18,96.22,14036.0,81.0772,81.153,81.0519,81.0856,14036.0
2015-07-14 10:35:00,96.21,96.24,96.15,96.21,12701.0,81.0772,81.1025,81.0266,81.0772,12701.0
2015-07-14 10:40:00,96.21,96.21,96.08,96.08,16037.0,81.0772,81.0772,80.9676,80.9676,16037.0
2015-07-14 10:45:00,96.08,96.2,96.08,96.18,11339.0,80.9676,81.0688,80.9676,81.0519,11339.0
2015-07-14 10:50:00,96.21,96.26,96.07,96.2,31525.0,81.0772,81.1193,80.9592,81.0688,31525.0
2015-07-14 10:55:00,96.24,96.24,96.16,96.16,12147.0,81.1025,81.1025,81.0351,81.0351,12147.0
2015-07-14 11:00:00,96.2,96.4,96.2,96.35,16617.0,81.0688,81.2373,81.0688,81.1952,16617.0
2015-07-14 11:05:00,96.36,96.38,96.31,96.32,12233.0,81.2036,81.2205,81.1615,81.1699,12233.0
2015-07-14 11:10:00,96.32,96.35,96.3,96.31,8384.0,81.1699,81.1952,81.153,81.1615,8384.0
2015-07-14 11:15:00,96.31,96.39,96.3,96.33,7896.0,81.1615,81.2289,81.153,81.1783,7896.0
2015-07-14 11:20:00,96.31,96.38,96.27,96.35,11729.0,81.1615,81.2205,81.1278,81.1952,11729.0
2015-07-14 11:25:00,96.33,96.36,96.27,96.3,33237.0,81.1783,81.2036,81.1278,81.153,33237.0
2015-07-14 11:30:00,96.3,96.34,96.28,96.3,13959.0,81.153,81.1867,81.1362,81.153,13959.0
2015-07-14 11:35:00,96.3,96.37,96.29,96.36,13675.0,81.153,81.212,81.1446,81.2036,13675.0
2015-07-14 11:40:00,96.34,96.36,96.31,96.31,9057.0,81.1867,81.2036,81.1615,81.1615,9057.0
2015-07-14 11:45:00,96.34,96.38,96.3,96.3,15620.0,81.1867,81.2205,81.153,81.153,15620.0
2015-07-14 11:50:00,96.3,96.35,96.29,96.33,6900.0,81.153,81.1952,81.1446,81.1783,6900.0
2015-07-14 11:55:00,96.32,96.36,96.29,96.36,12527.0,81.1699,81.2036,81.1446,81.2036,12527.0
2015-07-14 12:00:00,96.37,96.53,96.35,96.5,39274.0,81.212,81.3469,81.1952,81.3216,39274.0
2015-07-14 12:05:00,96.5,96.53,96.44,96.45,22092.0,81.3216,81.3469,81.271,81.2794,22092.0
2015-07-14 12:10:00,96.45,96.46,96.34,96.34,16118.0,81.2794,81.2879,81.1867,81.1867,16118.0
2015-07-14 12:15:00,96.32,96.37,96.3,96.35,8271.0,81.1699,81.212,81.153,81.1952,8271.0
2015-07-14 12:20:00,96.35,96.37,96.29,96.32,10510.0,81.1952,81.212,81.1446,81.1699,10510.0
2015-07-14 12:25:00,96.33,96.38,96.32,96.38,6055.0,81.1783,81.2205,81.1699,81.2205,6055.0
2015-07-14 12:30:00,96.37,96.4,96.34,96.34,8106.0,81.212,81.2373,81.1867,81.1867,8106.0
2015-07-14 12:35:00,96.36,96.41,96.34,96.39,7496.0,81.2036,81.2457,81.1867,81.2289,7496.0
2015-07-14 12:40:00,96.39,96.41,96.36,96.4,6397.0,81.2289,81.2457,81.2036,81.2373,6397.0
2015-07-14 12:45:00,96.39,96.39,96.28,96.28,13992.0,81.2289,81.2289,81.1362,81.1362,13992.0
2015-07-14 12:50:00,96.3,96.34,96.29,96.31,5087.0,81.153,81.1867,81.1446,81.1615,5087.0
2015-07-14 12:55:00,96.31,96.44,96.29,96.41,11190.0,81.1615,81.271,81.1446,81.2457,11190.0
2015-07-14 13:00:00,96.43,96.43,96.35,96.36,27462.0,81.2626,81.2626,81.1952,81.2036,27462.0
2015-07-14 13:05:00,96.37,96.4,96.36,96.39,2898.0,81.212,81.2373,81.2036,81.2289,2898.0
2015-07-14 13:10:00,96.39,96.41,96.31,96.33,9999.0,81.2289,81.2457,81.1615,81.1783,9999.0
2015-07-14 13:15:00,96.33,96.34,96.3,96.32,4043.0,81.1783,81.1867,81.153,81.1699,4043.0
2015-07-14 13:20:00,96.33,96.34,96.29,96.33,14984.0,81.1783,81.1867,81.1446,81.1783,14984.0
2015-07-14 13:25:00,96.33,96.37,96.33,96.35,10693.0,81.1783,81.212,81.1783,81.1952,10693.0
2015-07-14 13:30:00,96.34,96.4,96.34,96.37,8563.0,81.1867,81.2373,81.1867,81.212,8563.0
2015-07-14 13:35:00,96.37,96.4,96.34,96.4,10850.0,81.212,81.2373,81.1867,81.2373,10850.0
2015-07-14 13:40:00,96.38,96.38,96.34,96.35,11222.0,81.2205,81.2205,81.1867,81.1952,11222.0
2015-07-14 13:45:00,96.37,96.39,96.35,96.35,7756.0,81.212,81.2289,81.1952,81.1952,7756.0
2015-07-14 13:50:00,96.36,96.42,96.35,96.37,9203.0,81.2036,81.2542,81.1952,81.212,9203.0
2015-07-14 13:55:00,96.37,96.37,96.35,96.35,11830.0,81.212,81.212,81.1952,81.1952,11830.0
2015-07-14 14:00:00,96.36,96.37,96.34,96.37,11453.0,81.2036,81.212,81.1867,81.212,11453.0
2015-07-14 14:05:00,96.37,96.38,96.31,96.32,44063.0,81.212,81.2205,81.1615,81.1699,44063.0
2015-07-14 14:10:00,96.33,96.38,96.32,96.37,5503.0,81.1783,81.2205,81.1699,81.212,5503.0
2015-07-14 14:15:00,96.37,96.42,96.36,96.39,91471.0,81.212,81.2542,81.2036,81.2289,91471.0
2015-07-14 14:20:00,96.4,96.41,96.33,96.34,10186.0,81.2373,81.2457,81.1783,81.1867,10186.0
2015-07-14 14:25:00,96.33,96.34,96.3,96.33,7883.0,81.1783,81.1867,81.153,81.1783,7883.0
2015-07-14 14:30:00,96.32,96.34,96.23,96.3,19104.0,81.1699,81.1867,81.094,81.153,19104.0
2015-07-14 14:35:00,96.32,96.34,96.3,96.32,5959.0,81.1699,81.1867,81.153,81.1699,5959.0
2015-07-14 14:40:00,96.32,96.32,96.29,96.29,5724.0,81.1699,81.1699,81.1446,81.1446,5724.0
2015-07-14 14:45:00,96.29,96.33,96.28,96.33,6993.0,81.1446,81.1783,81.1362,81.1783,6993.0
2015-07-14 14:50:00,96.33,96.45,96.33,96.45,7275.0,81.1783,81.2794,81.1783,81.2794,7275.0
2015-07-14 14:55:00,96.45,96.46,96.43,96.45,10577.0,81.2794,81.2879,81.2626,81.2794,10577.0
2015-07-14 15:00:00,96.45,96.46,96.41,96.46,11985.0,81.2794,81.2879,81.2457,81.2879,11985.0
2015-07-14 15:05:00,96.47,96.5,96.47,96.47,8569.0,81.2963,81.3216,81.2963,81.2963,8569.0
2015-07-14 15:10:00,96.48,96.57,96.48,96.57,16042.0,81.3047,81.3806,81.3047,81.3806,16042.0
2015-07-14 15:15:00,96.56,96.58,96.53,96.54,12023.0,81.3721,81.389,81.3469,81.3553,12023.0
2015-07-14 15:20:00,96.53,96.54,96.48,96.52,12305.0,81.3469,81.3553,81.3047,81.3384,12305.0
2015-07-14 15:25:00,96.52,96.55,96.48,96.54,31673.0,81.3384,81.3637,81.3047,81.3553,31673.0
2015-07-14 15:30:00,96.53,96.57,96.53,96.54,23511.0,81.3469,81.3806,81.3469,81.3553,23511.0
2015-07-14 15:35:00,96.53,96.59,96.53,96.58,23053.0,81.3469,81.3974,81.3469,81.389,23053.0
2015-07-14 15:40:00,96.59,96.66,96.56,96.65,37022.0,81.3974,81.4564,81.3721,81.448,37022.0
2015-07-14 15:45:00,96.66,96.66,96.49,96.51,49869.0,81.4564,81.4564,81.3132,81.33,49869.0
2015-07-14 15:50:00,96.52,96.56,96.48,96.52,48153.0,81.3384,81.3721,81.3047,81.3384,48153.0
2015-07-14 15:55:00,96.51,96.51,96.4,96.41,118464.0,81.33,81.33,81.2373,81.2457,118464.0
2015-07-15 09:30:00,96.21,96.4,95.9,96.22,57602.0,81.0772,81.2373,80.816,81.0856,57602.0
2015-07-15 09:35:00,96.22,96.43,96.12,96.41,31814.0,81.0856,81.2626,81.0013,81.2457,31814.0
2015-07-15 09:40:00,96.4,96.75,96.36,96.73,40263.0,81.2373,81.5323,81.2036,81.5154,40263.0
2015-07-15 09:45:00,96.75,96.8,96.66,96.7,27536.0,81.5323,81.5744,81.4564,81.4901,27536.0
2015-07-15 09:50:00,96.68,96.8,96.58,96.79,14454.0,81.4733,81.5744,81.389,81.566,14454.0
2015-07-15 09:55:00,96.77,96.82,96.57,96.58,21216.0,81.5491,81.5912,81.3806,81.389,21216.0
2015-07-15 10:00:00,96.6,96.64,96.38,96.44,29457.0,81.4058,81.4396,81.2205,81.271,29457.0
2015-07-15 10:05:00,96.42,96.49,96.34,96.48,10873.0,81.2542,81.3132,81.1867,81.3047,10873.0
2015-07-15 10:10:00,96.48,96.48,96.39,96.47,18103.0,81.3047,81.3047,81.2289,81.2963,18103.0
2015-07-15 10:15:00,96.48,96.56,96.39,96.41,13140.0,81.3047,81.3721,81.2289,81.2457,13140.0
2015-07-15 10:20:00,96.39,96.46,96.39,96.42,18098.0,81.2289,81.2879,81.2289,81.2542,18098.0
2015-07-15 10:25:00,96.42,96.5,96.37,96.48,14807.0,81.2542,81.3216,81.212,81.3047,14807.0
2015-07-15 10:30:00,96.46,96.48,96.39,96.48,15286.0,81.2879,81.3047,81.2289,81.3047,15286.0
2015-07-15 10:35:00,96.48,96.58,96.46,96.58,7297.0,81.3047,81.389,81.2879,81.389,7297.0
2015-07-15 10:40:00,96.6,96.64,96.56,96.59,12527.0,81.4058,81.4396,81.3721,81.3974,12527.0
2015-07-15 10:45:00,96.58,96.59,96.54,96.57,9075.0,81.389,81.3974,81.3553,81.3806,9075.0
2015-07-15 10:50:00,96.57,96.58,96.45,96.45,9918.0,81.3806,81.389,81.2794,81.2794,9918.0
2015-07-15 10:55:00,96.45,96.61,96.44,96.46,30207.0,81.2794,81.4143,81.271,81.2879,30207.0
2015-07-15 11:00:00,96.45,96.47,96.42,96.46,12989.0,81.2794,81.2963,81.2542,81.2879,12989.0
2015-07-15 11:05:00,96.46,96.5,96.4,96.47,109165.0,81.2879,81.3216,81.2373,81.2963,109165.0
2015-07-15 11:10:00,96.48,96.52,96.43,96.46,37167.0,81.3047,81.3384,81.2626,81.2879,37167.0
2015-07-15 11:15:00,96.46,96.51,96.4,96.44,22749.0,81.2879,81.33,81.2373,81.271,22749.0
2015-07-15 11:20:00,96.44,96.54,96.43,96.49,38708.0,81.271,81.3553,81.2626,81.3132,38708.0
2015-07-15 11:25:00,96.49,96.55,96.45,96.51,19294.0,81.3132,81.3637,81.2794,81.33,19294.0
2015-07-15 11:30:00,96.52,96.58,96.49,96.5,10191.0,81.3384,81.389,81.3132,81.3216,10191.0
2015-07-15 11:35:00,96.5,96.54,96.5,96.5,15983.0,81.3216,81.3553,81.3216,81.3216,15983.0
2015-07-15 11:40:00,96.5,96.52,96.41,96.41,21104.0,81.3216,81.3384,81.2457,81.2457,21104.0
2015-07-15 11:45:00,96.39,96.5,96.39,96.4,19148.0,81.2289,81.3216,81.2289,81.2373,19148.0
2015-07-15 11:50:00,96.41,96.53,96.38,96.53,34898.0,81.2457,81.3469,81.2205,81.3469,34898.0
2015-07-15 11:55:00,96.54,96.59,96.53,96.53,13712.0,81.3553,81.3974,81.3469,81.3469,13712.0
2015-07-15 12:00:00,96.54,96.56,96.46,96.46,12197.0,81.3553,81.3721,81.2879,81.2879,12197.0
2015-07-15 12:05:00,96.48,96.51,96.39,96.41,20033.0,81.3047,81.33,81.2289,81.2457,20033.0
2015-07-15 12:10:00,96.42,96.42,96.26,96.26,8711.0,81.2542,81.2542,81.1193,81.1193,8711.0
2015-07-15 12:15:00,96.27,96.32,96.2,96.21,12136.0,81.1278,81.1699,81.0688,81.0772,12136.0
2015-07-15 12:20:00,96.19,96.21,96.09,96.19,24222.0,81.0603,81.0772,80.9761,81.0603,24222.0
2015-07-15 12:25:00,96.17,96.19,96.12,96.14,5283.0,81.0435,81.0603,81.0013,81.0182,5283.0
2015-07-15 12:30:00,96.15,96.18,96.08,96.11,11476.0,81.0266,81.0519,80.9676,80.9929,11476.0
2015-07-15 12:35:00,96.09,96.16,96.09,96.15,7463.0,80.9761,81.0351,80.9761,81.0266,7463.0
2015-07-15 12:40:00,96.15,96.16,96.14,96.16,11582.0,81.0266,81.0351,81.0182,81.0351,11582.0
2015-07-15 12:45:00,96.15,96.18,96.13,96.17,8907.0,81.0266,81.0519,81.0098,81.0435,8907.0
2015-07-15 12:50:00,96.15,96.17,96.11,96.17,7499.0,81.0266,81.0435,80.9929,81.0435,7499.0
2015-07-15 12:55:00,96.17,96.21,96.17,96.2,5027.0,81.0435,81.0772,81.0435,81.0688,5027.0
2015-07-15 13:00:00,96.19,96.19,96.11,96.13,6608.0,81.0603,81.0603,80.9929,81.0098,6608.0
2015-07-15 13:05:00,96.14,96.25,96.13,96.25,10226.0,81.0182,81.1109,81.0098,81.1109,10226.0
2015-07-15 13:10:00,96.25,96.25,96.21,96.24,8667.0,81.1109,81.1109,81.0772,81.1025,8667.0
2015-07-15 13:15:00,96.25,96.27,96.2,96.25,15995.0,81.1109,81.1278,81.0688,81.1109,15995.0
2015-07-15 13:20:00,96.23,96.27,96.21,96.27,5292.0,81.094,81.1278,81.0772,81.1278,5292.0
2015-07-15 13:25:00,96.27,96.27,96.23,96.23,6247.0,81.1278,81.1278,81.094,81.094,6247.0
2015-07-15 13:30:00,96.24,96.33,96.24,96.33,6827.0,81.1025,81.1783,81.1025,81.1783,6827.0
2015-07-15 13:35:00,96.33,96.36,96.26,96.28,5508.0,81.1783,81.2036,81.1193,81.1362,5508.0
2015-07-15 13:40:00,96.29,96.34,96.27,96.33,5365.0,81.1446,81.1867,81.1278,81.1783,5365.0
2015-07-15 13:45:00,96.34,96.39,96.34,96.37,5738.0,81.1867,81.2289,81.1867,81.212,5738.0
2015-07-15 13:50:00,96.38,96.38,96.27,96.27,5656.0,81.2205,81.2205,81.1278,81.1278,5656.0
2015-07-15 13:55:00,96.26,96.3,96.26,96.28,6308.0,81.1193,81.153,81.1193,81.1362,6308.0
2015-07-15 14:00:00,96.27,96.28,96.25,96.26,7454.0,81.1278,81.1362,81.1109,81.1193,7454.0
2015-07-15 14:05:00,96.27,96.35,96.27,96.35,7525.0,81.1278,81.1952,81.1278,81.1952,7525.0
2015-07-15 14:10:00,96.34,96.34,96.23,96.3,9868.0,81.1867,81.1867,81.094,81.153,9868.0
2015-07-15 14:15:00,96.32,96.32,96.23,96.3,6691.0,81.1699,81.1699,81.094,81.153,6691.0
2015-07-15 14:20:00,96.29,96.29,96.25,96.27,4526.0,81.1446,81.1446,81.1109,81.1278,4526.0
2015-07-15 14:25:00,96.28,96.3,96.25,96.29,10869.0,81.1362,81.153,81.1109,81.1446,10869.0
2015-07-15 14:30:00,96.28,96.3,96.24,96.25,7230.0,81.1362,81.153,81.1025,81.1109,7230.0
2015-07-15 14:35:00,96.25,96.27,96.22,96.27,15296.0,81.1109,81.1278,81.0856,81.1278,15296.0
2015-07-15 14:40:00,96.27,96.27,96.19,96.2,14413.0,81.1278,81.1278,81.0603,81.0688,14413.0
2015-07-15 14:45:00,96.18,96.21,96.14,96.2,23762.0,81.0519,81.0772,81.0182,81.0688,23762.0
2015-07-15 14:50:00,96.2,96.22,96.18,96.2,17748.0,81.0688,81.0856,81.0519,81.0688,17748.0
2015-07-15 14:55:00,96.2,96.23,96.19,96.22,16279.0,81.0688,81.094,81.0603,81.0856,16279.0
2015-07-15 15:00:00,96.22,96.3,96.2,96.28,12816.0,81.0856,81.153,81.0688,81.1362,12816.0
2015-07-15 15:05:00,96.28,96.33,96.22,96.23,31651.0,81.1362,81.1783,81.0856,81.094,31651.0
2015-07-15 15:10:00,96.24,96.25,96.18,96.19,16032.0,81.1025,81.1109,81.0519,81.0603,16032.0
2015-07-15 15:15:00,96.17,96.2,96.15,96.16,20051.0,81.0435,81.0688,81.0266,81.0351,20051.0
2015-07-15 15:20:00,96.16,96.23,96.16,96.18,26582.0,81.0351,81.094,81.0351,81.0519,26582.0
2015-07-15 15:25:00,96.19,96.31,96.18,96.3,36229.0,81.0603,81.1615,81.0519,81.153,36229.0
2015-07-15 15:30:00,96.3,96.47,96.27,96.46,42297.0,81.153,81.2963,81.1278,81.2879,42297.0
2015-07-15 15:35:00,96.45,96.49,96.39,96.41,18955.0,81.2794,81.3132,81.2289,81.2457,18955.0
2015-07-15 15:40:00,96.41,96.43,96.4,96.42,53176.0,81.2457,81.2626,81.2373,81.2542,53176.0
2015-07-15 15:45:00,96.41,96.45,96.39,96.45,75967.0,81.2457,81.2794,81.2289,81.2794,75967.0
2015-07-15 15:50:00,96.44,96.55,96.41,96.55,56473.0,81.271,81.3637,81.2457,81.3637,56473.0
2015-07-15 15:55:00,96.55,96.56,96.41,96.52,206110.0,81.3637,81.3721,81.2457,81.3384,206110.0
2015-07-16 09:30:00,96.97,97.26,96.9,96.9,40286.0,81.7177,81.962,81.6587,81.6587,40286.0
2015-07-16 09:35:00,96.9,97.32,96.88,97.24,25047.0,81.6587,82.0126,81.6418,81.9452,25047.0
2015-07-16 09:40:00,97.26,97.31,97.07,97.1,27891.0,81.962,82.0042,81.8019,81.8272,27891.0
2015-07-16 09:45:00,97.11,97.15,97.02,97.05,19469.0,81.8356,81.8693,81.7598,81.7851,19469.0
2015-07-16 09:50:00,97.07,97.15,96.95,97.1,27456.0,81.8019,81.8693,81.7008,81.8272,27456.0
2015-07-16 09:55:00,97.1,97.1,96.98,97.0,11134.0,81.8272,81.8272,81.7261,81.7429,11134.0
2015-07-16 10:00:00,97.03,97.08,96.94,97.0,21533.0,81.7682,81.8103,81.6924,81.7429,21533.0
2015-07-16 10:05:00,97.0,97.11,96.85,97.05,34206.0,81.7429,81.8356,81.6165,81.7851,34206.0
2015-07-16 10:10:00,97.04,97.04,96.9,96.97,10996.0,81.7766,81.7766,81.6587,81.7177,10996.0
2015-07-16 10:15:00,96.96,97.05,96.96,97.05,13036.0,81.7092,81.7851,81.7092,81.7851,13036.0
2015-07-16 10:20:00,97.05,97.14,97.0,97.09,22143.0,81.7851,81.8609,81.7429,81.8188,22143.0
2015-07-16 10:25:00,97.06,97.09,97.05,97.09,15959.0,81.7935,81.8188,81.7851,81.8188,15959.0
2015-07-16 10:30:00,97.1,97.15,97.04,97.12,48358.0,81.8272,81.8693,81.7766,81.8441,48358.0
2015-07-16 10:35:00,97.1,97.18,97.09,97.09,42047.0,81.8272,81.8946,81.8188,81.8188,42047.0
2015-07-16 10:40:00,97.09,97.16,97.08,97.11,20442.0,81.8188,81.8778,81.8103,81.8356,20442.0
2015-07-16 10:45:00,97.11,97.19,97.1,97.12,17110.0,81.8356,81.903,81.8272,81.8441,17110.0
2015-07-16 10:50:00,97.13,97.17,97.1,97.11,11901.0,81.8525,81.8862,81.8272,81.8356,11901.0
2015-07-16 10:55:00,97.1,97.26,97.1,97.25,12184.0,81.8272,81.962,81.8272,81.9536,12184.0
2015-07-16 11:00:00,97.26,97.31,97.22,97.29,14780.0,81.962,82.0042,81.9283,81.9873,14780.0
2015-07-16 11:05:00,97.28,97.29,97.26,97.26,10597.0,81.9789,81.9873,81.962,81.962,10597.0
2015-07-16 11:10:00,97.27,97.42,97.25,97.4,23029.0,81.9705,82.0969,81.9536,82.08,23029.0
2015-07-16 11:15:00,97.38,97.38,97.3,97.3,5369.0,82.0632,82.0632,81.9957,81.9957,5369.0
2015-07-16 11:20:00,97.3,97.36,97.3,97.31,23482.0,81.9957,82.0463,81.9957,82.0042,23482.0
2015-07-16 11:25:00,97.31,97.35,97.31,97.31,15221.0,82.0042,82.0379,82.0042,82.0042,15221.0
2015-07-16 11:30:00,97.32,97.34,97.31,97.31,27589.0,82.0126,82.0295,82.0042,82.0042,27589.0
2015-07-16 11:35:00,97.31,97.35,97.26,97.35,23442.0,82.0042,82.0379,81.962,82.0379,23442.0
2015-07-16 11:40:00,97.35,97.35,97.18,97.19,32472.0,82.0379,82.0379,81.8946,81.903,32472.0
2015-07-16 11:45:00,97.19,97.21,97.15,97.16,11212.0,81.903,81.9199,81.8693,81.8778,11212.0
2015-07-16 11:50:00,97.15,97.15,96.96,96.97,23750.0,81.8693,81.8693,81.7092,81.7177,23750.0
2015-07-16 11:55:00,96.96,96.99,96.9,96.9,12900.0,81.7092,81.7345,81.6587,81.6587,12900.0
2015-07-16 12:00:00,96.9,96.91,96.81,96.83,13055.0,81.6587,81.6671,81.5828,81.5997,13055.0
2015-07-16 12:05:00,96.82,97.02,96.82,96.9,14547.0,81.5912,81.7598,81.5912,81.6587,14547.0
2015-07-16 12:10:00,96.92,97.01,96.9,96.96,14405.0,81.6755,81.7514,81.6587,81.7092,14405.0
2015-07-16 12:15:00,96.95,97.02,96.9,97.02,16761.0,81.7008,81.7598,81.6587,81.7598,16761.0
2015-07-16 12:20:00,97.02,97.04,96.99,97.04,13293.0,81.7598,81.7766,81.7345,81.7766,13293.0
2015-07-16 12:25:00,97.03,97.03,96.99,97.02,10250.0,81.7682,81.7682,81.7345,81.7598,10250.0
2015-07-16 12:30:00,97.04,97.13,97.03,97.1,19602.0,81.7766,81.8525,81.7682,81.8272,19602.0
2015-07-16 12:35:00,97.1,97.19,97.09,97.19,27139.0,81.8272,81.903,81.8188,81.903,27139.0
2015-07-16 12:40:00,97.19,97.27,97.19,97.21,32375.0,81.903,81.9705,81.903,81.9199,32375.0
2015-07-16 12:45:00,97.22,97.35,97.22,97.31,14703.0,81.9283,82.0379,81.9283,82.0042,14703.0
2015-07-16 12:50:00,97.3,97.45,97.3,97.42,33170.0,81.9957,82.1222,81.9957,82.0969,33170.0
2015-07-16 12:55:00,97.43,97.43,97.29,97.32,12721.0,82.1053,82.1053,81.9873,82.0126,12721.0
2015-07-16 13:00:00,97.34,97.38,97.3,97.33,10866.0,82.0295,82.0632,81.9957,82.021,10866.0
2015-07-16 13:05:00,97.33,97.37,97.3,97.3,10802.0,82.021,82.0547,81.9957,81.9957,10802.0
2015-07-16 13:10:00,97.31,97.38,97.31,97.37,11349.0,82.0042,82.0632,82.0042,82.0547,11349.0
2015-07-16 13:15:00,97.37,97.37,97.3,97.33,13954.0,82.0547,82.0547,81.9957,82.021,13954.0
2015-07-16 13:20:00,97.33,97.41,97.32,97.41,10879.0,82.021,82.0884,82.0126,82.0884,10879.0
2015-07-16 13:25:00,97.41,97.45,97.4,97.45,15516.0,82.0884,82.1222,82.08,82.1222,15516.0
2015-07-16 13:30:00,97.44,97.49,97.42,97.48,24269.0,82.1137,82.1559,82.0969,82.1474,24269.0
2015-07-16 13:35:00,97.48,97.48,97.37,97.37,11264.0,82.1474,82.1474,82.0547,82.0547,11264.0
2015-07-16 13:40:00,97.37,97.38,97.34,97.38,9527.0,82.0547,82.0632,82.0295,82.0632,9527.0
2015-07-16 13:45:00,97.38,97.56,97.37,97.53,35274.0,82.0632,82.2149,82.0547,82.1896,35274.0
2015-07-16 13:50:00,97.55,97.55,97.47,97.51,50453.0,82.2064,82.2064,82.139,82.1727,50453.0
2015-07-16 13:55:00,97.5,97.52,97.47,97.5,24227.0,82.1643,82.1811,82.139,82.1643,24227.0
2015-07-16 14:00:00,97.5,97.5,97.44,97.49,28051.0,82.1643,82.1643,82.1137,82.1559,28051.0
2015-07-16 14:05:00,97.49,97.51,97.43,97.43,17152.0,82.1559,82.1727,82.1053,82.1053,17152.0
2015-07-16 14:10:00,97.43,97.44,97.3,97.4,32825.0,82.1053,82.1137,81.9957,82.08,32825.0
2015-07-16 14:15:00,97.39,97.42,97.36,97.41,14859.0,82.0716,82.0969,82.0463,82.0884,14859.0
2015-07-16 14:20:00,97.4,97.41,97.35,97.36,18201.0,82.08,82.0884,82.0379,82.0463,18201.0
2015-07-16 14:25:00,97.35,97.42,97.34,97.38,19517.0,82.0379,82.0969,82.0295,82.0632,19517.0
2015-07-16 14:30:00,97.37,97.4,97.33,97.36,13359.0,82.0547,82.08,82.021,82.0463,13359.0
2015-07-16 14:35:00,97.36,97.36,97.27,97.33,13731.0,82.0463,82.0463,81.9705,82.021,13731.0
2015-07-16 14:40:00,97.33,97.43,97.33,97.42,17128.0,82.021,82.1053,82.021,82.0969,17128.0
2015-07-16 14:45:00,97.43,97.46,97.33,97.38,21629.0,82.1053,82.1306,82.021,82.0632,21629.0
2015-07-16 14:50:00,97.38,97.43,97.34,97.36,17800.0,82.0632,82.1053,82.0295,82.0463,17800.0
2015-07-16 14:55:00,97.37,97.45,97.34,97.39,17564.0,82.0547,82.1222,82.0295,82.0716,17564.0
2015-07-16 15:00:00,97.4,97.43,97.26,97.27,25058.0,82.08,82.1053,81.962,81.9705,25058.0
2015-07-16 15:05:00,97.25,97.35,97.22,97.32,24984.0,81.9536,82.0379,81.9283,82.0126,24984.0
2015-07-16 15:10:00,97.32,97.42,97.3,97.31,30610.0,82.0126,82.0969,81.9957,82.0042,30610.0
2015-07-16 15:15:00,97.31,97.39,97.29,97.35,25071.0,82.0042,82.0716,81.9873,82.0379,25071.0
2015-07-16 15:20:00,97.34,97.41,97.29,97.4,27070.0,82.0295,82.0884,81.9873,82.08,27070.0
2015-07-16 15:25:00,97.4,97.44,97.31,97.32,26009.0,82.08,82.1137,82.0042,82.0126,26009.0
2015-07-16 15:30:00,97.32,97.38,97.3,97.33,27609.0,82.0126,82.0632,81.9957,82.021,27609.0
2015-07-16 15:35:00,97.33,97.34,97.24,97.24,27209.0,82.021,82.0295,81.9452,81.9452,27209.0
2015-07-16 15:40:00,97.25,97.39,97.24,97.38,45618.0,81.9536,82.0716,81.9452,82.0632,45618.0
2015-07-16 15:45:00,97.37,97.45,97.35,97.45,47532.0,82.0547,82.1222,82.0379,82.1222,47532.0
2015-07-16 15:50:00,97.45,97.47,97.4,97.47,60453.0,82.1222,82.139,82.08,82.139,60453.0
2015-07-16 15:55:00,97.46,97.47,97.29,97.33,129197.0,82.1306,82.139,81.9873,82.021,129197.0
2015-07-17 09:30:00,97.05,97.05,96.78,96.95,105906.0,81.7851,81.7851,81.5575,81.7008,105906.0
2015-07-17 09:35:00,96.83,96.95,96.78,96.89,27346.0,81.5997,81.7008,81.5575,81.6502,27346.0
2015-07-17 09:40:00,96.85,96.88,96.66,96.76,23516.0,81.6165,81.6418,81.4564,81.5407,23516.0
2015-07-17 09:45:00,96.72,96.77,96.62,96.67,22787.0,81.507,81.5491,81.4227,81.4648,22787.0
2015-07-17 09:50:00,96.68,96.71,96.54,96.58,21806.0,81.4733,81.4985,81.3553,81.389,21806.0
2015-07-17 09:55:00,96.58,96.6,96.53,96.54,12386.0,81.389,81.4058,81.3469,81.3553,12386.0
2015-07-17 10:00:00,96.55,96.67,96.5,96.67,18779.0,81.3637,81.4648,81.3216,81.4648,18779.0
2015-07-17 10:05:00,96.68,96.71,96.55,96.6,17238.0,81.4733,81.4985,81.3637,81.4058,17238.0
2015-07-17 10:10:00,96.61,96.67,96.59,96.6,14118.0,81.4143,81.4648,81.3974,81.4058,14118.0
2015-07-17 10:15:00,96.59,96.63,96.57,96.59,23134.0,81.3974,81.4311,81.3806,81.3974,23134.0
2015-07-17 10:20:00,96.6,96.67,96.56,96.66,35993.0,81.4058,81.4648,81.3721,81.4564,35993.0
2015-07-17 10:25:00,96.65,96.69,96.58,96.59,23744.0,81.448,81.4817,81.389,81.3974,23744.0
2015-07-17 10:30:00,96.59,96.78,96.58,96.72,26139.0,81.3974,81.5575,81.389,81.507,26139.0
2015-07-17 10:35:00,96.7,96.76,96.67,96.73,20569.0,81.4901,81.5407,81.4648,81.5154,20569.0
2015-07-17 10:40:00,96.73,96.78,96.66,96.66,26685.0,81.5154,81.5575,81.4564,81.4564,26685.0
2015-07-17 10:45:00,96.66,96.72,96.65,96.7,17458.0,81.4564,81.507,81.448,81.4901,17458.0
2015-07-17 10:50:00,96.7,96.7,96.61,96.69,19940.0,81.4901,81.4901,81.4143,81.4817,19940.0
2015-07-17 10:55:00,96.71,96.72,96.68,96.7,11199.0,81.4985,81.507,81.4733,81.4901,11199.0
2015-07-17 11:00:00,96.72,96.82,96.72,96.8,13386.0,81.507,81.5912,81.507,81.5744,13386.0
2015-07-17 11:05:00,96.82,96.85,96.82,96.85,4130.0,81.5912,81.6165,81.5912,81.6165,4130.0
2015-07-17 11:10:00,96.83,96.84,96.74,96.75,13498.0,81.5997,81.6081,81.5238,81.5323,13498.0
2015-07-17 11:15:00,96.74,96.75,96.64,96.67,24947.0,81.5238,81.5323,81.4396,81.4648,24947.0
2015-07-17 11:20:00,96.68,96.7,96.67,96.67,12254.0,81.4733,81.4901,81.4648,81.4648,12254.0
2015-07-17 11:25:00,96.66,96.69,96.61,96.66,13798.0,81.4564,81.4817,81.4143,81.4564,13798.0
2015-07-17 11:30:00,96.67,96.76,96.67,96.73,17100.0,81.4648,81.5407,81.4648,81.5154,17100.0
2015-07-17 11:35:00,96.72,96.94,96.69,96.71,37708.0,81.507,81.6924,81.4817,81.4985,37708.0
2015-07-17 11:40:00,96.73,96.77,96.71,96.73,3810.0,81.5154,81.5491,81.4985,81.5154,3810.0
2015-07-17 11:45:00,96.73,96.73,96.64,96.65,5268.0,81.5154,81.5154,81.4396,81.448,5268.0
2015-07-17 11:50:00,96.65,96.71,96.61,96.68,9205.0,81.448,81.4985,81.4143,81.4733,9205.0
2015-07-17 11:55:00,96.67,96.68,96.58,96.61,13812.0,81.4648,81.4733,81.389,81.4143,13812.0
2015-07-17 12:00:00,96.61,96.61,96.56,96.58,8198.0,81.4143,81.4143,81.3721,81.389,8198.0
2015-07-17 12:05:00,96.58,96.63,96.55,96.63,6605.0,81.389,81.4311,81.3637,81.4311,6605.0
2015-07-17 12:10:00,96.65,96.66,96.62,96.66,4474.0,81.448,81.4564,81.4227,81.4564,4474.0
2015-07-17 12:15:00,96.65,96.7,96.63,96.65,7554.0,81.448,81.4901,81.4311,81.448,7554.0
2015-07-17 12:20:00,96.64,96.67,96.58,96.64,16568.0,81.4396,81.4648,81.389,81.4396,16568.0
2015-07-17 12:25:00,96.64,96.66,96.63,96.64,3858.0,81.4396,81.4564,81.4311,81.4396,3858.0
2015-07-17 12:30:00,96.63,96.67,96.61,96.65,8455.0,81.4311,81.4648,81.4143,81.448,8455.0
2015-07-17 12:35:00,96.64,96.72,96.63,96.7,7896.0,81.4396,81.507,81.4311,81.4901,7896.0
2015-07-17 12:40:00,96.68,96.68,96.62,96.66,25136.0,81.4733,81.4733,81.4227,81.4564,25136.0
2015-07-17 12:45:00,96.66,96.75,96.65,96.75,6730.0,81.4564,81.5323,81.448,81.5323,6730.0
2015-07-17 12:50:00,96.75,96.79,96.72,96.79,7152.0,81.5323,81.566,81.507,81.566,7152.0
2015-07-17 12:55:00,96.79,96.8,96.73,96.74,5132.0,81.566,81.5744,81.5154,81.5238,5132.0
2015-07-17 13:00:00,96.72,96.81,96.67,96.81,18814.0,81.507,81.5828,81.4648,81.5828,18814.0
2015-07-17 13:05:00,96.79,96.8,96.76,96.78,3350.0,81.566,81.5744,81.5407,81.5575,3350.0
2015-07-17 13:10:00,96.79,96.83,96.76,96.79,16074.0,81.566,81.5997,81.5407,81.566,16074.0
2015-07-17 13:15:00,96.81,96.82,96.77,96.82,7349.0,81.5828,81.5912,81.5491,81.5912,7349.0
2015-07-17 13:20:00,96.83,96.89,96.75,96.87,17281.0,81.5997,81.6502,81.5323,81.6334,17281.0
2015-07-17 13:25:00,96.87,96.9,96.86,96.89,5813.0,81.6334,81.6587,81.625,81.6502,5813.0
2015-07-17 13:30:00,96.89,96.89,96.79,96.84,9295.0,81.6502,81.6502,81.566,81.6081,9295.0
2015-07-17 13:35:00,96.85,96.87,96.85,96.87,4298.0,81.6165,81.6334,81.6165,81.6334,4298.0
2015-07-17 13:40:00,96.87,96.88,96.75,96.79,21706.0,81.6334,81.6418,81.5323,81.566,21706.0
2015-07-17 13:45:00,96.79,96.91,96.79,96.9,20447.0,81.566,81.6671,81.566,81.6587,20447.0
2015-07-17 13:50:00,96.89,97.0,96.86,96.97,22506.0,81.6502,81.7429,81.625,81.7177,22506.0
2015-07-17 13:55:00,96.97,97.04,96.91,97.02,25341.0,81.7177,81.7766,81.6671,81.7598,25341.0
2015-07-17 14:00:00,97.02,97.02,96.96,96.98,13561.0,81.7598,81.7598,81.7092,81.7261,13561.0
2015-07-17 14:05:00,96.98,97.0,96.94,96.96,17458.0,81.7261,81.7429,81.6924,81.7092,17458.0
2015-07-17 14:10:00,96.96,96.96,96.94,96.94,5443.0,81.7092,81.7092,81.6924,81.6924,5443.0
2015-07-17 14:15:00,96.96,96.96,96.9,96.93,13014.0,81.7092,81.7092,81.6587,81.6839,13014.0
2015-07-17 14:20:00,96.9,97.01,96.9,97.01,12079.0,81.6587,81.7514,81.6587,81.7514,12079.0
2015-07-17 14:25:00,97.01,97.09,97.01,97.06,13398.0,81.7514,81.8188,81.7514,81.7935,13398.0
2015-07-17 14:30:00,97.06,97.08,96.97,96.98,11650.0,81.7935,81.8103,81.7177,81.7261,11650.0
2015-07-17 14:35:00,96.98,97.06,96.94,97.06,19394.0,81.7261,81.7935,81.6924,81.7935,19394.0
2015-07-17 14:40:00,97.04,97.06,96.99,97.0,6030.0,81.7766,81.7935,81.7345,81.7429,6030.0
2015-07-17 14:45:00,96.99,97.05,96.99,97.02,20382.0,81.7345,81.7851,81.7345,81.7598,20382.0
2015-07-17 14:50:00,97.03,97.08,96.97,96.99,14905.0,81.7682,81.8103,81.7177,81.7345,14905.0
2015-07-17 14:55:00,96.98,97.0,96.96,96.97,9628.0,81.7261,81.7429,81.7092,81.7177,9628.0
2015-07-17 15:00:00,96.96,96.99,96.95,96.96,12781.0,81.7092,81.7345,81.7008,81.7092,12781.0
2015-07-17 15:05:00,96.95,96.97,96.92,96.94,18093.0,81.7008,81.7177,81.6755,81.6924,18093.0
2015-07-17 15:10:00,96.93,96.94,96.9,96.92,12051.0,81.6839,81.6924,81.6587,81.6755,12051.0
2015-07-17 15:15:00,96.93,96.97,96.89,96.91,17517.0,81.6839,81.7177,81.6502,81.6671,17517.0
2015-07-17 15:20:00,96.92,96.97,96.91,96.94,12711.0,81.6755,81.7177,81.6671,81.6924,12711.0
2015-07-17 15:25:00,96.93,97.0,96.93,96.98,9737.0,81.6839,81.7429,81.6839,81.7261,9737.0
2015-07-17 15:30:00,96.99,97.04,96.99,97.0,39262.0,81.7345,81.7766,81.7345,81.7429,39262.0
2015-07-17 15:35:00,97.0,97.04,96.96,96.97,20248.0,81.7429,81.7766,81.7092,81.7177,20248.0
2015-07-17 15:40:00,96.96,96.97,96.88,96.89,31111.0,81.7092,81.7177,81.6418,81.6502,31111.0
2015-07-17 15:45:00,96.89,96.95,96.85,96.95,49847.0,81.6502,81.7008,81.6165,81.7008,49847.0
2015-07-17 15:50:00,96.93,97.01,96.93,96.97,39974.0,81.6839,81.7514,81.6839,81.7177,39974.0
2015-07-17 15:55:00,96.95,97.01,96.93,96.96,117519.0,81.7008,81.7514,81.6839,81.7092,117519.0
2015-07-20 09:30:00,96.87,97.23,96.58,97.0,52616.0,81.6334,81.9368,81.389,81.7429,52616.0
2015-07-20 09:35:00,97.04,97.04,96.78,96.9,29540.0,81.7766,81.7766,81.5575,81.6587,29540.0
2015-07-20 09:40:00,96.92,96.93,96.7,96.79,20023.0,81.6755,81.6839,81.4901,81.566,20023.0
2015-07-20 09:45:00,96.81,96.84,96.4,96.59,42918.0,81.5828,81.6081,81.2373,81.3974,42918.0
2015-07-20 09:50:00,96.61,96.7,96.53,96.67,18095.0,81.4143,81.4901,81.3469,81.4648,18095.0
2015-07-20 09:55:00,96.66,96.85,96.65,96.65,20691.0,81.4564,81.6165,81.448,81.448,20691.0
2015-07-20 10:00:00,96.64,96.64,96.51,96.53,20371.0,81.4396,81.4396,81.33,81.3469,20371.0
2015-07-20 10:05:00,96.53,96.75,96.49,96.74,58495.0,81.3469,81.5323,81.3132,81.5238,58495.0
2015-07-20 10:10:00,96.76,96.83,96.75,96.75,16770.0,81.5407,81.5997,81.5323,81.5323,16770.0
2015-07-20 10:15:00,96.76,96.86,96.74,96.86,17404.0,81.5407,81.625,81.5238,81.625,17404.0
2015-07-20 10:20:00,96.87,96.87,96.75,96.75,10190.0,81.6334,81.6334,81.5323,81.5323,10190.0
2015-07-20 10:25:00,96.76,96.8,96.75,96.75,11475.0,81.5407,81.5744,81.5323,81.5323,11475.0
2015-07-20 10:30:00,96.73,96.82,96.73,96.79,11852.0,81.5154,81.5912,81.5154,81.566,11852.0
2015-07-20 10:35:00,96.79,96.79,96.62,96.63,24339.0,81.566,81.566,81.4227,81.4311,24339.0
2015-07-20 10:40:00,96.63,96.64,96.51,96.53,23683.0,81.4311,81.4396,81.33,81.3469,23683.0
2015-07-20 10:45:00,96.53,96.56,96.52,96.54,24686.0,81.3469,81.3721,81.3384,81.3553,24686.0
2015-07-20 10:50:00,96.53,96.56,96.5,96.55,36474.0,81.3469,81.3721,81.3216,81.3637,36474.0
2015-07-20 10:55:00,96.55,96.67,96.54,96.67,20346.0,81.3637,81.4648,81.3553,81.4648,20346.0
2015-07-20 11:00:00,96.68,96.71,96.66,96.66,16263.0,81.4733,81.4985,81.4564,81.4564,16263.0
2015-07-20 11:05:00,96.66,96.77,96.65,96.73,10480.0,81.4564,81.5491,81.448,81.5154,10480.0
2015-07-20 11:10:00,96.73,96.74,96.7,96.72,53786.0,81.5154,81.5238,81.4901,81.507,53786.0
2015-07-20 11:15:00,96.72,96.76,96.66,96.66,11195.0,81.507,81.5407,81.4564,81.4564,11195.0
2015-07-20 11:20:00,96.66,96.69,96.61,96.62,11620.0,81.4564,81.4817,81.4143,81.4227,11620.0
2015-07-20 11:25:00,96.62,96.65,96.54,96.55,20176.0,81.4227,81.448,81.3553,81.3637,20176.0
2015-07-20 11:30:00,96.58,96.6,96.44,96.5,19676.0,81.389,81.4058,81.271,81.3216,19676.0
2015-07-20 11:35:00,96.5,96.63,96.49,96.59,10028.0,81.3216,81.4311,81.3132,81.3974,10028.0
2015-07-20 11:40:00,96.6,96.61,96.52,96.53,14155.0,81.4058,81.4143,81.3384,81.3469,14155.0
2015-07-20 11:45:00,96.53,96.55,96.49,96.53,22123.0,81.3469,81.3637,81.3132,81.3469,22123.0
2015-07-20 11:50:00,96.52,96.53,96.49,96.52,12318.0,81.3384,81.3469,81.3132,81.3384,12318.0
2015-07-20 11:55:00,96.52,96.56,96.51,96.53,8529.0,81.3384,81.3721,81.33,81.3469,8529.0
2015-07-20 12:00:00,96.53,96.54,96.51,96.52,8543.0,81.3469,81.3553,81.33,81.3384,8543.0
2015-07-20 12:05:00,96.52,96.53,96.5,96.51,9403.0,81.3384,81.3469,81.3216,81.33,9403.0
2015-07-20 12:10:00,96.51,96.57,96.5,96.57,8103.0,81.33,81.3806,81.3216,81.3806,8103.0
2015-07-20 12:15:00,96.58,96.7,96.57,96.7,5837.0,81.389,81.4901,81.3806,81.4901,5837.0
2015-07-20 12:20:00,96.7,96.7,96.59,96.6,10225.0,81.4901,81.4901,81.3974,81.4058,10225.0
2015-07-20 12:25:00,96.59,96.59,96.52,96.53,7612.0,81.3974,81.3974,81.3384,81.3469,7612.0
2015-07-20 12:30:00,96.54,96.6,96.52,96.6,6115.0,81.3553,81.4058,81.3384,81.4058,6115.0
2015-07-20 12:35:00,96.6,96.61,96.58,96.6,5313.0,81.4058,81.4143,81.389,81.4058,5313.0
2015-07-20 12:40:00,96.6,96.65,96.6,96.61,4563.0,81.4058,81.448,81.4058,81.4143,4563.0
2015-07-20 12:45:00,96.61,96.61,96.49,96.53,18181.0,81.4143,81.4143,81.3132,81.3469,18181.0
2015-07-20 12:50:00,96.53,96.53,96.51,96.52,2354.0,81.3469,81.3469,81.33,81.3384,2354.0
2015-07-20 12:55:00,96.52,96.52,96.49,96.52,8758.0,81.3384,81.3384,81.3132,81.3384,8758.0
2015-07-20 13:00:00,96.52,96.55,96.52,96.54,5020.0,81.3384,81.3637,81.3384,81.3553,5020.0
2015-07-20 13:05:00,96.54,96.54,96.51,96.53,5637.0,81.3553,81.3553,81.33,81.3469,5637.0
2015-07-20 13:10:00,96.53,96.54,96.5,96.51,4309.0,81.3469,81.3553,81.3216,81.33,4309.0
2015-07-20 13:15:00,96.5,96.52,96.49,96.51,13541.0,81.3216,81.3384,81.3132,81.33,13541.0
2015-07-20 13:20:00,96.51,96.58,96.5,96.53,18462.0,81.33,81.389,81.3216,81.3469,18462.0
2015-07-20 13:25:00,96.52,96.53,96.5,96.52,55116.0,81.3384,81.3469,81.3216,81.3384,55116.0
2015-07-20 13:30:00,96.52,96.53,96.51,96.52,2783.0,81.3384,81.3469,81.33,81.3384,2783.0
2015-07-20 13:35:00,96.52,96.53,96.49,96.5,22106.0,81.3384,81.3469,81.3132,81.3216,22106.0
2015-07-20 13:40:00,96.5,96.52,96.49,96.52,10655.0,81.3216,81.3384,81.3132,81.3384,10655.0
2015-07-20 13:45:00,96.51,96.53,96.47,96.51,37056.0,81.33,81.3469,81.2963,81.33,37056.0
2015-07-20 13:50:00,96.52,96.52,96.47,96.5,22832.0,81.3384,81.3384,81.2963,81.3216,22832.0
2015-07-20 13:55:00,96.5,96.53,96.49,96.52,10524.0,81.3216,81.3469,81.3132,81.3384,10524.0
2015-07-20 14:00:00,96.51,96.52,96.49,96.52,12328.0,81.33,81.3384,81.3132,81.3384,12328.0
2015-07-20 14:05:00,96.52,96.53,96.5,96.51,12799.0,81.3384,81.3469,81.3216,81.33,12799.0
2015-07-20 14:10:00,96.5,96.53,96.49,96.51,23285.0,81.3216,81.3469,81.3132,81.33,23285.0
2015-07-20 14:15:00,96.51,96.56,96.5,96.51,15915.0,81.33,81.3721,81.3216,81.33,15915.0
2015-07-20 14:20:00,96.51,96.52,96.5,96.5,7032.0,81.33,81.3384,81.3216,81.3216,7032.0
2015-07-20 14:25:00,96.5,96.56,96.49,96.54,18850.0,81.3216,81.3721,81.3132,81.3553,18850.0
2015-07-20 14:30:00,96.53,96.54,96.49,96.51,26735.0,81.3469,81.3553,81.3132,81.33,26735.0
2015-07-20 14:35:00,96.5,96.52,96.49,96.5,21962.0,81.3216,81.3384,81.3132,81.3216,21962.0
2015-07-20 14:40:00,96.5,96.52,96.44,96.45,25095.0,81.3216,81.3384,81.271,81.2794,25095.0
2015-07-20 14:45:00,96.45,96.48,96.42,96.42,20996.0,81.2794,81.3047,81.2542,81.2542,20996.0
2015-07-20 14:50:00,96.41,96.41,96.35,96.36,15260.0,81.2457,81.2457,81.1952,81.2036,15260.0
2015-07-20 14:55:00,96.36,96.36,96.32,96.35,19109.0,81.2036,81.2036,81.1699,81.1952,19109.0
2015-07-20 15:00:00,96.35,96.42,96.33,96.35,21856.0,81.1952,81.2542,81.1783,81.1952,21856.0
2015-07-20 15:05:00,96.35,96.44,96.34,96.43,24294.0,81.1952,81.271,81.1867,81.2626,24294.0
2015-07-20 15:10:00,96.44,96.47,96.39,96.4,20229.0,81.271,81.2963,81.2289,81.2373,20229.0
2015-07-20 15:15:00,96.39,96.39,96.32,96.32,32228.0,81.2289,81.2289,81.1699,81.1699,32228.0
2015-07-20 15:20:00,96.31,96.33,96.26,96.31,37987.0,81.1615,81.1783,81.1193,81.1615,37987.0
2015-07-20 15:25:00,96.31,96.32,96.3,96.31,34684.0,81.1615,81.1699,81.153,81.1615,34684.0
2015-07-20 15:30:00,96.31,96.37,96.31,96.35,42565.0,81.1615,81.212,81.1615,81.1952,42565.0
2015-07-20 15:35:00,96.36,96.36,96.3,96.32,55165.0,81.2036,81.2036,81.153,81.1699,55165.0
2015-07-20 15:40:00,96.32,96.33,96.29,96.33,57486.0,81.1699,81.1783,81.1446,81.1783,57486.0
2015-07-20 15:45:00,96.33,96.34,96.3,96.31,60066.0,81.1783,81.1867,81.153,81.1615,60066.0
2015-07-20 15:50:00,96.31,96.35,96.2,96.25,80017.0,81.1615,81.1952,81.0688,81.1109,80017.0
2015-07-20 15:55:00,96.24,96.26,96.2,96.23,90864.0,81.1025,81.1193,81.0688,81.094,90864.0
2015-07-21 09:30:00,96.19,96.23,95.76,95.76,56918.0,81.0603,81.094,80.698,80.698,56918.0
2015-07-21 09:35:00,95.83,95.99,95.65,95.94,39413.0,80.757,80.8918,80.6053,80.8497,39413.0
2015-07-21 09:40:00,95.99,96.03,95.81,95.88,32621.0,80.8918,80.9255,80.7401,80.7991,32621.0
2015-07-21 09:45:00,95.86,95.89,95.79,95.8,28639.0,80.7822,80.8075,80.7233,80.7317,28639.0
2015-07-21 09:50:00,95.82,95.82,95.64,95.7,21839.0,80.7485,80.7485,80.5968,80.6474,21839.0
2015-07-21 09:55:00,95.69,95.7,95.63,95.7,26632.0,80.639,80.6474,80.5884,80.6474,26632.0
2015-07-21 10:00:00,95.7,95.88,95.66,95.8,49150.0,80.6474,80.7991,80.6137,80.7317,49150.0
2015-07-21 10:05:00,95.8,95.89,95.8,95.87,15364.0,80.7317,80.8075,80.7317,80.7907,15364.0
2015-07-21 10:10:00,95.87,96.19,95.83,96.17,23258.0,80.7907,81.0603,80.757,81.0435,23258.0
2015-07-21 10:15:00,96.15,96.33,96.13,96.22,19083.0,81.0266,81.1783,81.0098,81.0856,19083.0
2015-07-21 10:20:00,96.21,96.25,96.16,96.2,34190.0,81.0772,81.1109,81.0351,81.0688,34190.0
2015-07-21 10:25:00,96.2,96.49,96.2,96.48,21043.0,81.0688,81.3132,81.0688,81.3047,21043.0
2015-07-21 10:30:00,96.46,96.46,96.23,96.25,12330.0,81.2879,81.2879,81.094,81.1109,12330.0
2015-07-21 10:35:00,96.23,96.25,96.14,96.17,13939.0,81.094,81.1109,81.0182,81.0435,13939.0
2015-07-21 10:40:00,96.15,96.16,96.07,96.1,5207.0,81.0266,81.0351,80.9592,80.9845,5207.0
2015-07-21 10:45:00,96.07,96.09,95.84,95.84,14548.0,80.9592,80.9761,80.7654,80.7654,14548.0
2015-07-21 10:50:00,95.85,95.92,95.82,95.84,6767.0,80.7738,80.8328,80.7485,80.7654,6767.0
2015-07-21 10:55:00,95.87,95.96,95.82,95.94,8648.0,80.7907,80.8665,80.7485,80.8497,8648.0
2015-07-21 11:00:00,95.96,95.98,95.87,95.95,10500.0,80.8665,80.8834,80.7907,80.8581,10500.0
2015-07-21 11:05:00,95.94,95.97,95.88,95.9,9146.0,80.8497,80.8749,80.7991,80.816,9146.0
2015-07-21 11:10:00,95.89,95.95,95.8,95.95,10958.0,80.8075,80.8581,80.7317,80.8581,10958.0
2015-07-21 11:15:00,95.95,96.02,95.82,95.85,19141.0,80.8581,80.9171,80.7485,80.7738,19141.0
2015-07-21 11:20:00,95.89,95.93,95.86,95.92,3799.0,80.8075,80.8412,80.7822,80.8328,3799.0
2015-07-21 11:25:00,95.9,95.96,95.9,95.95,9308.0,80.816,80.8665,80.816,80.8581,9308.0
2015-07-21 11:30:00,95.93,95.99,95.91,95.91,3901.0,80.8412,80.8918,80.8244,80.8244,3901.0
2015-07-21 11:35:00,95.87,95.88,95.84,95.86,5849.0,80.7907,80.7991,80.7654,80.7822,5849.0
2015-07-21 11:40:00,95.87,96.0,95.87,95.95,6853.0,80.7907,80.9002,80.7907,80.8581,6853.0
2015-07-21 11:45:00,95.96,95.97,95.92,95.94,7315.0,80.8665,80.8749,80.8328,80.8497,7315.0
2015-07-21 11:50:00,95.96,95.96,95.86,95.88,10510.0,80.8665,80.8665,80.7822,80.7991,10510.0
2015-07-21 11:55:00,95.89,95.9,95.77,95.77,5938.0,80.8075,80.816,80.7064,80.7064,5938.0
2015-07-21 12:00:00,95.79,95.81,95.73,95.78,22844.0,80.7233,80.7401,80.6727,80.7148,22844.0
2015-07-21 12:05:00,95.81,95.92,95.76,95.9,38372.0,80.7401,80.8328,80.698,80.816,38372.0
2015-07-21 12:10:00,95.88,95.9,95.78,95.89,105394.0,80.7991,80.816,80.7148,80.8075,105394.0
2015-07-21 12:15:00,95.88,95.99,95.88,95.91,13137.0,80.7991,80.8918,80.7991,80.8244,13137.0
2015-07-21 12:20:00,95.91,96.05,95.91,96.04,7646.0,80.8244,80.9424,80.8244,80.9339,7646.0
2015-07-21 12:25:00,96.06,96.11,95.99,96.02,9257.0,80.9508,80.9929,80.8918,80.9171,9257.0
2015-07-21 12:30:00,96.03,96.08,96.01,96.01,7436.0,80.9255,80.9676,80.9086,80.9086,7436.0
2015-07-21 12:35:00,96.01,96.06,96.01,96.04,10756.0,80.9086,80.9508,80.9086,80.9339,10756.0
2015-07-21 12:40:00,96.05,96.08,96.04,96.06,4119.0,80.9424,80.9676,80.9339,80.9508,4119.0
2015-07-21 12:45:00,96.06,96.09,96.0,96.0,10094.0,80.9508,80.9761,80.9002,80.9002,10094.0
2015-07-21 12:50:00,96.02,96.14,96.0,96.11,8341.0,80.9171,81.0182,80.9002,80.9929,8341.0
2015-07-21 12:55:00,96.13,96.17,96.12,96.14,6640.0,81.0098,81.0435,81.0013,81.0182,6640.0
2015-07-21 13:00:00,96.14,96.14,96.01,96.01,7497.0,81.0182,81.0182,80.9086,80.9086,7497.0
2015-07-21 13:05:00,95.99,96.02,95.9,95.9,10364.0,80.8918,80.9171,80.816,80.816,10364.0
2015-07-21 13:10:00,95.9,95.91,95.82,95.87,13250.0,80.816,80.8244,80.7485,80.7907,13250.0
2015-07-21 13:15:00,95.89,95.91,95.83,95.85,8856.0,80.8075,80.8244,80.757,80.7738,8856.0
2015-07-21 13:20:00,95.87,95.89,95.77,95.78,12755.0,80.7907,80.8075,80.7064,80.7148,12755.0
2015-07-21 13:25:00,95.81,95.83,95.78,95.78,7684.0,80.7401,80.757,80.7148,80.7148,7684.0
2015-07-21 13:30:00,95.79,95.82,95.69,95.69,11347.0,80.7233,80.7485,80.639,80.639,11347.0
2015-07-21 13:35:00,95.69,95.73,95.66,95.71,9418.0,80.639,80.6727,80.6137,80.6558,9418.0
2015-07-21 13:40:00,95.7,95.7,95.64,95.65,9357.0,80.6474,80.6474,80.5968,80.6053,9357.0
2015-07-21 13:45:00,95.63,95.64,95.6,95.62,7696.0,80.5884,80.5968,80.5631,80.58,7696.0
2015-07-21 13:50:00,95.65,95.67,95.6,95.63,20663.0,80.6053,80.6221,80.5631,80.5884,20663.0
2015-07-21 13:55:00,95.63,95.65,95.56,95.56,9721.0,80.5884,80.6053,80.5294,80.5294,9721.0
2015-07-21 14:00:00,95.56,95.58,95.43,95.5,16879.0,80.5294,80.5463,80.4199,80.4789,16879.0
2015-07-21 14:05:00,95.5,95.57,95.49,95.49,9986.0,80.4789,80.5379,80.4704,80.4704,9986.0
2015-07-21 14:10:00,95.5,95.53,95.48,95.5,45035.0,80.4789,80.5041,80.462,80.4789,45035.0
2015-07-21 14:15:00,95.5,95.63,95.5,95.55,17398.0,80.4789,80.5884,80.4789,80.521,17398.0
2015-07-21 14:20:00,95.55,95.57,95.53,95.57,8785.0,80.521,80.5379,80.5041,80.5379,8785.0
2015-07-21 14:25:00,95.58,95.69,95.56,95.6,16601.0,80.5463,80.639,80.5294,80.5631,16601.0
2015-07-21 14:30:00,95.62,95.66,95.57,95.6,15576.0,80.58,80.6137,80.5379,80.5631,15576.0
2015-07-21 14:35:00,95.58,95.68,95.58,95.65,38231.0,80.5463,80.6306,80.5463,80.6053,38231.0
2015-07-21 14:40:00,95.65,95.68,95.58,95.62,13688.0,80.6053,80.6306,80.5463,80.58,13688.0
2015-07-21 14:45:00,95.63,95.63,95.59,95.6,15825.0,80.5884,80.5884,80.5547,80.5631,15825.0
2015-07-21 14:50:00,95.59,95.61,95.53,95.55,21441.0,80.5547,80.5716,80.5041,80.521,21441.0
2015-07-21 14:55:00,95.55,95.6,95.51,95.59,15364.0,80.521,80.5631,80.4873,80.5547,15364.0
2015-07-21 15:00:00,95.59,95.6,95.49,95.5,21560.0,80.5547,80.5631,80.4704,80.4789,21560.0
2015-07-21 15:05:00,95.49,95.59,95.49,95.58,14896.0,80.4704,80.5547,80.4704,80.5463,14896.0
2015-07-21 15:10:00,95.58,95.69,95.56,95.69,16676.0,80.5463,80.639,80.5294,80.639,16676.0
2015-07-21 15:15:00,95.68,95.68,95.55,95.59,18493.0,80.6306,80.6306,80.521,80.5547,18493.0
2015-07-21 15:20:00,95.57,95.58,95.49,95.54,23516.0,80.5379,80.5463,80.4704,80.5126,23516.0
2015-07-21 15:25:00,95.56,95.56,95.38,95.4,69915.0,80.5294,80.5294,80.3777,80.3946,69915.0
2015-07-21 15:30:00,95.4,95.59,95.39,95.58,41800.0,80.3946,80.5547,80.3862,80.5463,41800.0
2015-07-21 15:35:00,95.59,95.61,95.55,95.57,28428.0,80.5547,80.5716,80.521,80.5379,28428.0
2015-07-21 15:40:00,95.57,95.58,95.48,95.48,39102.0,80.5379,80.5463,80.462,80.462,39102.0
2015-07-21 15:45:00,95.48,95.65,95.48,95.52,48863.0,80.462,80.6053,80.462,80.4957,48863.0
2015-07-21 15:50:00,95.53,95.61,95.52,95.56,78355.0,80.5041,80.5716,80.4957,80.5294,78355.0
2015-07-21 15:55:00,95.57,95.6,95.44,95.51,138044.0,80.5379,80.5631,80.4283,80.4873,138044.0
2015-07-22 09:30:00,95.48,95.49,95.1,95.29,53672.0,80.462,80.4704,80.1418,80.3019,53672.0
2015-07-22 09:35:00,95.33,95.38,95.15,95.35,13686.0,80.3356,80.3777,80.1839,80.3525,13686.0
2015-07-22 09:40:00,95.33,95.54,95.24,95.52,57877.0,80.3356,80.5126,80.2598,80.4957,57877.0
2015-07-22 09:45:00,95.52,95.52,95.16,95.33,21080.0,80.4957,80.4957,80.1923,80.3356,21080.0
2015-07-22 09:50:00,95.31,95.33,95.22,95.28,10945.0,80.3188,80.3356,80.2429,80.2935,10945.0
2015-07-22 09:55:00,95.32,95.44,95.3,95.37,20199.0,80.3272,80.4283,80.3103,80.3693,20199.0
2015-07-22 10:00:00,95.41,95.42,95.29,95.37,13774.0,80.403,80.4114,80.3019,80.3693,13774.0
2015-07-22 10:05:00,95.36,95.4,95.18,95.2,23320.0,80.3609,80.3946,80.2092,80.2261,23320.0
2015-07-22 10:10:00,95.2,95.24,95.11,95.17,13647.0,80.2261,80.2598,80.1502,80.2008,13647.0
2015-07-22 10:15:00,95.17,95.23,95.13,95.21,11904.0,80.2008,80.2513,80.1671,80.2345,11904.0
2015-07-22 10:20:00,95.21,95.28,95.19,95.23,14809.0,80.2345,80.2935,80.2176,80.2513,14809.0
2015-07-22 10:25:00,95.24,95.25,95.11,95.11,11829.0,80.2598,80.2682,80.1502,80.1502,11829.0
2015-07-22 10:30:00,95.12,95.16,95.03,95.06,25361.0,80.1586,80.1923,80.0828,80.1081,25361.0
2015-07-22 10:35:00,95.06,95.06,94.78,94.84,38459.0,80.1081,80.1081,79.8721,79.9227,38459.0
2015-07-22 10:40:00,94.84,94.93,94.78,94.79,19849.0,79.9227,79.9985,79.8721,79.8805,19849.0
2015-07-22 10:45:00,94.78,94.89,94.77,94.79,86890.0,79.8721,79.9648,79.8637,79.8805,86890.0
2015-07-22 10:50:00,94.79,94.82,94.74,94.79,30200.0,79.8805,79.9058,79.8384,79.8805,30200.0
2015-07-22 10:55:00,94.8,94.81,94.75,94.77,26596.0,79.889,79.8974,79.8468,79.8637,26596.0
2015-07-22 11:00:00,94.78,94.78,94.69,94.72,15825.0,79.8721,79.8721,79.7963,79.8216,15825.0
2015-07-22 11:05:00,94.72,94.76,94.63,94.75,25231.0,79.8216,79.8553,79.7457,79.8468,25231.0
2015-07-22 11:10:00,94.75,94.78,94.71,94.73,14835.0,79.8468,79.8721,79.8131,79.83,14835.0
2015-07-22 11:15:00,94.74,94.75,94.68,94.69,23563.0,79.8384,79.8468,79.7878,79.7963,23563.0
2015-07-22 11:20:00,94.69,94.78,94.68,94.77,40891.0,79.7963,79.8721,79.7878,79.8637,40891.0
2015-07-22 11:25:00,94.77,94.77,94.69,94.75,11251.0,79.8637,79.8637,79.7963,79.8468,11251.0
2015-07-22 11:30:00,94.76,94.86,94.72,94.85,36650.0,79.8553,79.9395,79.8216,79.9311,36650.0
2015-07-22 11:35:00,94.85,95.02,94.85,95.01,14413.0,79.9311,80.0744,79.9311,80.0659,14413.0
2015-07-22 11:40:00,95.01,95.07,94.93,94.93,16006.0,80.0659,80.1165,79.9985,79.9985,16006.0
2015-07-22 11:45:00,94.91,94.93,94.8,94.82,10685.0,79.9817,79.9985,79.889,79.9058,10685.0
2015-07-22 11:50:00,94.82,94.94,94.82,94.92,12809.0,79.9058,80.0069,79.9058,79.9901,12809.0
2015-07-22 11:55:00,94.9,94.95,94.9,94.94,7607.0,79.9732,80.0154,79.9732,80.0069,7607.0
2015-07-22 12:00:00,94.97,95.02,94.95,95.02,9272.0,80.0322,80.0744,80.0154,80.0744,9272.0
2015-07-22 12:05:00,95.03,95.05,94.91,94.92,11353.0,80.0828,80.0996,79.9817,79.9901,11353.0
2015-07-22 12:10:00,94.91,94.98,94.91,94.95,10915.0,79.9817,80.0407,79.9817,80.0154,10915.0
2015-07-22 12:15:00,94.96,94.99,94.89,94.92,7681.0,80.0238,80.0491,79.9648,79.9901,7681.0
2015-07-22 12:20:00,94.93,95.01,94.85,94.97,15644.0,79.9985,80.0659,79.9311,80.0322,15644.0
2015-07-22 12:25:00,94.98,94.99,94.87,94.88,12001.0,80.0407,80.0491,79.948,79.9564,12001.0
2015-07-22 12:30:00,94.87,94.87,94.7,94.71,14399.0,79.948,79.948,79.8047,79.8131,14399.0
2015-07-22 12:35:00,94.7,94.73,94.66,94.69,19013.0,79.8047,79.83,79.771,79.7963,19013.0
2015-07-22 12:40:00,94.69,94.71,94.63,94.69,9449.0,79.7963,79.8131,79.7457,79.7963,9449.0
2015-07-22 12:45:00,94.69,94.81,94.69,94.73,14851.0,79.7963,79.8974,79.7963,79.83,14851.0
2015-07-22 12:50:00,94.71,94.78,94.69,94.77,15550.0,79.8131,79.8721,79.7963,79.8637,15550.0
2015-07-22 12:55:00,94.78,94.83,94.77,94.78,30856.0,79.8721,79.9143,79.8637,79.8721,30856.0
2015-07-22 13:00:00,94.79,94.8,94.73,94.73,12597.0,79.8805,79.889,79.83,79.83,12597.0
2015-07-22 13:05:00,94.71,94.71,94.68,94.69,18105.0,79.8131,79.8131,79.7878,79.7963,18105.0
2015-07-22 13:10:00,94.69,94.71,94.63,94.64,8574.0,79.7963,79.8131,79.7457,79.7541,8574.0
2015-07-22 13:15:00,94.64,94.74,94.63,94.74,18142.0,79.7541,79.8384,79.7457,79.8384,18142.0
2015-07-22 13:20:00,94.74,94.75,94.7,94.7,23145.0,79.8384,79.8468,79.8047,79.8047,23145.0
2015-07-22 13:25:00,94.69,94.83,94.69,94.8,8832.0,79.7963,79.9143,79.7963,79.889,8832.0
2015-07-22 13:30:00,94.81,94.81,94.76,94.76,7753.0,79.8974,79.8974,79.8553,79.8553,7753.0
2015-07-22 13:35:00,94.76,94.79,94.75,94.78,29041.0,79.8553,79.8805,79.8468,79.8721,29041.0
2015-07-22 13:40:00,94.77,94.87,94.75,94.85,36471.0,79.8637,79.948,79.8468,79.9311,36471.0
2015-07-22 13:45:00,94.86,94.89,94.85,94.85,10577.0,79.9395,79.9648,79.9311,79.9311,10577.0
2015-07-22 13:50:00,94.85,94.86,94.79,94.83,17570.0,79.9311,79.9395,79.8805,79.9143,17570.0
2015-07-22 13:55:00,94.83,94.83,94.81,94.81,9534.0,79.9143,79.9143,79.8974,79.8974,9534.0
2015-07-22 14:00:00,94.81,94.94,94.81,94.91,6910.0,79.8974,80.0069,79.8974,79.9817,6910.0
2015-07-22 14:05:00,94.92,94.96,94.92,94.93,8016.0,79.9901,80.0238,79.9901,79.9985,8016.0
2015-07-22 14:10:00,94.93,94.94,94.88,94.94,10397.0,79.9985,80.0069,79.9564,80.0069,10397.0
2015-07-22 14:15:00,94.93,94.93,94.85,94.88,14329.0,79.9985,79.9985,79.9311,79.9564,14329.0
2015-07-22 14:20:00,94.88,94.96,94.88,94.96,8439.0,79.9564,80.0238,79.9564,80.0238,8439.0
2015-07-22 14:25:00,94.96,94.97,94.87,94.88,11023.0,80.0238,80.0322,79.948,79.9564,11023.0
2015-07-22 14:30:00,94.87,94.96,94.86,94.94,13869.0,79.948,80.0238,79.9395,80.0069,13869.0
2015-07-22 14:35:00,94.92,94.98,94.92,94.95,7310.0,79.9901,80.0407,79.9901,80.0154,7310.0
2015-07-22 14:40:00,94.95,94.95,94.81,94.81,17741.0,80.0154,80.0154,79.8974,79.8974,17741.0
2015-07-22 14:45:00,94.82,94.9,94.82,94.86,14342.0,79.9058,79.9732,79.9058,79.9395,14342.0
2015-07-22 14:50:00,94.85,94.91,94.85,94.9,21346.0,79.9311,79.9817,79.9311,79.9732,21346.0
2015-07-22 14:55:00,94.91,94.97,94.9,94.95,13144.0,79.9817,80.0322,79.9732,80.0154,13144.0
2015-07-22 15:00:00,94.96,94.99,94.95,94.98,12977.0,80.0238,80.0491,80.0154,80.0407,12977.0
2015-07-22 15:05:00,94.98,95.01,94.95,94.98,17858.0,80.0407,80.0659,80.0154,80.0407,17858.0
2015-07-22 15:10:00,94.98,95.0,94.96,94.99,14775.0,80.0407,80.0575,80.0238,80.0491,14775.0
2015-07-22 15:15:00,94.98,94.98,94.95,94.96,16746.0,80.0407,80.0407,80.0154,80.0238,16746.0
2015-07-22 15:20:00,94.96,95.0,94.94,94.95,29208.0,80.0238,80.0575,80.0069,80.0154,29208.0
2015-07-22 15:25:00,94.95,94.97,94.93,94.95,15489.0,80.0154,80.0322,79.9985,80.0154,15489.0
2015-07-22 15:30:00,94.95,94.95,94.77,94.81,25301.0,80.0154,80.0154,79.8637,79.8974,25301.0
2015-07-22 15:35:00,94.81,94.84,94.76,94.77,39608.0,79.8974,79.9227,79.8553,79.8637,39608.0
2015-07-22 15:40:00,94.77,94.78,94.67,94.77,47388.0,79.8637,79.8721,79.7794,79.8637,47388.0
2015-07-22 15:45:00,94.77,94.78,94.69,94.7,55934.0,79.8637,79.8721,79.7963,79.8047,55934.0
2015-07-22 15:50:00,94.7,94.76,94.69,94.76,56476.0,79.8047,79.8553,79.7963,79.8553,56476.0
2015-07-22 15:55:00,94.76,94.8,94.73,94.79,64372.0,79.8553,79.889,79.83,79.8805,64372.0
2015-07-23 09:30:00,94.23,94.3,93.57,94.21,127329.0,79.4086,79.4676,78.8524,79.3918,127329.0
2015-07-23 09:35:00,94.19,94.25,94.03,94.12,47196.0,79.3749,79.4255,79.2401,79.3159,47196.0
2015-07-23 09:40:00,94.13,94.53,94.01,94.53,54764.0,79.3244,79.6614,79.2232,79.6614,54764.0
2015-07-23 09:45:00,94.52,94.77,94.46,94.49,33093.0,79.653,79.8637,79.6024,79.6277,33093.0
2015-07-23 09:50:00,94.49,94.75,94.4,94.67,21590.0,79.6277,79.8468,79.5519,79.7794,21590.0
2015-07-23 09:55:00,94.71,94.74,94.57,94.57,19499.0,79.8131,79.8384,79.6951,79.6951,19499.0
2015-07-23 10:00:00,94.54,94.58,94.3,94.39,29553.0,79.6699,79.7036,79.4676,79.5435,29553.0
2015-07-23 10:05:00,94.4,94.42,94.17,94.17,24541.0,79.5519,79.5687,79.3581,79.3581,24541.0
2015-07-23 10:10:00,94.17,94.2,94.14,94.14,26156.0,79.3581,79.3833,79.3328,79.3328,26156.0
2015-07-23 10:15:00,94.13,94.13,93.92,94.0,51789.0,79.3244,79.3244,79.1474,79.2148,51789.0
2015-07-23 10:20:00,94.03,94.03,93.81,93.9,45720.0,79.2401,79.2401,79.0547,79.1305,45720.0
2015-07-23 10:25:00,93.93,93.93,93.67,93.68,124821.0,79.1558,79.1558,78.9367,78.9451,124821.0
2015-07-23 10:30:00,93.7,93.81,93.68,93.73,60080.0,78.962,79.0547,78.9451,78.9873,60080.0
2015-07-23 10:35:00,93.75,93.88,93.7,93.87,57603.0,79.0041,79.1137,78.962,79.1052,57603.0
2015-07-23 10:40:00,93.87,93.93,93.87,93.91,21666.0,79.1052,79.1558,79.1052,79.139,21666.0
2015-07-23 10:45:00,93.91,94.02,93.86,93.89,33393.0,79.139,79.2317,79.0968,79.1221,33393.0
2015-07-23 10:50:00,93.89,94.0,93.87,93.91,18478.0,79.1221,79.2148,79.1052,79.139,18478.0
2015-07-23 10:55:00,93.93,93.96,93.79,93.79,13188.0,79.1558,79.1811,79.0378,79.0378,13188.0
2015-07-23 11:00:00,93.8,93.86,93.79,93.8,27583.0,79.0463,79.0968,79.0378,79.0463,27583.0
2015-07-23 11:05:00,93.79,93.8,93.69,93.7,16667.0,79.0378,79.0463,78.9536,78.962,16667.0
2015-07-23 11:10:00,93.69,93.73,93.64,93.66,15668.0,78.9536,78.9873,78.9114,78.9283,15668.0
2015-07-23 11:15:00,93.66,93.66,93.54,93.56,23855.0,78.9283,78.9283,78.8272,78.844,23855.0
2015-07-23 11:20:00,93.57,93.57,93.28,93.31,52792.0,78.8524,78.8524,78.608,78.6333,52792.0
2015-07-23 11:25:00,93.32,93.32,93.01,93.01,64919.0,78.6418,78.6418,78.3805,78.3805,64919.0
2015-07-23 11:30:00,93.01,93.05,92.82,93.05,95493.0,78.3805,78.4142,78.2204,78.4142,95493.0
2015-07-23 11:35:00,93.07,93.22,93.05,93.05,24387.0,78.4311,78.5575,78.4142,78.4142,24387.0
2015-07-23 11:40:00,93.07,93.2,93.06,93.1,24111.0,78.4311,78.5406,78.4227,78.4564,24111.0
2015-07-23 11:45:00,93.12,93.13,92.82,92.82,56032.0,78.4732,78.4816,78.2204,78.2204,56032.0
2015-07-23 11:50:00,92.82,92.83,92.61,92.64,46685.0,78.2204,78.2288,78.0434,78.0687,46685.0
2015-07-23 11:55:00,92.65,92.68,92.53,92.55,64522.0,78.0771,78.1024,77.976,77.9929,64522.0
2015-07-23 12:00:00,92.55,92.75,92.53,92.67,31313.0,77.9929,78.1614,77.976,78.094,31313.0
2015-07-23 12:05:00,92.67,92.88,92.64,92.88,21519.0,78.094,78.271,78.0687,78.271,21519.0
2015-07-23 12:10:00,92.89,92.98,92.66,92.67,32743.0,78.2794,78.3552,78.0856,78.094,32743.0
2015-07-23 12:15:00,92.66,92.77,92.66,92.71,22265.0,78.0856,78.1783,78.0856,78.1277,22265.0
2015-07-23 12:20:00,92.69,92.79,92.54,92.74,38121.0,78.1108,78.1951,77.9844,78.153,38121.0
2015-07-23 12:25:00,92.74,92.78,92.61,92.65,36023.0,78.153,78.1867,78.0434,78.0771,36023.0
2015-07-23 12:30:00,92.64,92.89,92.63,92.85,49998.0,78.0687,78.2794,78.0603,78.2457,49998.0
2015-07-23 12:35:00,92.86,92.86,92.73,92.73,20869.0,78.2541,78.2541,78.1446,78.1446,20869.0
2015-07-23 12:40:00,92.73,92.76,92.68,92.71,16621.0,78.1446,78.1698,78.1024,78.1277,16621.0
2015-07-23 12:45:00,92.72,92.72,92.54,92.56,31460.0,78.1361,78.1361,77.9844,78.0013,31460.0
2015-07-23 12:50:00,92.56,92.61,92.54,92.59,21460.0,78.0013,78.0434,77.9844,78.0266,21460.0
2015-07-23 12:55:00,92.59,92.59,92.41,92.44,44747.0,78.0266,78.0266,77.8749,77.9002,44747.0
2015-07-23 13:00:00,92.44,92.57,92.43,92.56,29637.0,77.9002,78.0097,77.8917,78.0013,29637.0
2015-07-23 13:05:00,92.56,92.71,92.54,92.71,15973.0,78.0013,78.1277,77.9844,78.1277,15973.0
2015-07-23 13:10:00,92.72,92.8,92.71,92.8,18826.0,78.1361,78.2035,78.1277,78.2035,18826.0
2015-07-23 13:15:00,92.79,92.79,92.7,92.74,37350.0,78.1951,78.1951,78.1193,78.153,37350.0
2015-07-23 13:20:00,92.72,92.76,92.69,92.76,11943.0,78.1361,78.1698,78.1108,78.1698,11943.0
2015-07-23 13:25:00,92.76,92.79,92.7,92.75,17507.0,78.1698,78.1951,78.1193,78.1614,17507.0
2015-07-23 13:30:00,92.76,92.84,92.73,92.84,9428.0,78.1698,78.2373,78.1446,78.2373,9428.0
2015-07-23 13:35:00,92.84,92.89,92.81,92.84,12319.0,78.2373,78.2794,78.212,78.2373,12319.0
2015-07-23 13:40:00,92.87,92.98,92.87,92.98,12512.0,78.2625,78.3552,78.2625,78.3552,12512.0
2015-07-23 13:45:00,92.96,93.06,92.92,92.93,33070.0,78.3384,78.4227,78.3047,78.3131,33070.0
2015-07-23 13:50:00,92.93,92.99,92.86,92.95,16832.0,78.3131,78.3637,78.2541,78.33,16832.0
2015-07-23 13:55:00,92.95,93.01,92.94,92.99,25200.0,78.33,78.3805,78.3215,78.3637,25200.0
2015-07-23 14:00:00,92.98,92.99,92.88,92.9,25545.0,78.3552,78.3637,78.271,78.2878,25545.0
2015-07-23 14:05:00,92.91,93.02,92.9,92.96,34761.0,78.2962,78.3889,78.2878,78.3384,34761.0
2015-07-23 14:10:00,92.97,93.07,92.96,93.07,25326.0,78.3468,78.4311,78.3384,78.4311,25326.0
2015-07-23 14:15:00,93.07,93.08,92.99,93.05,59194.0,78.4311,78.4395,78.3637,78.4142,59194.0
2015-07-23 14:20:00,93.06,93.07,93.0,93.02,15177.0,78.4227,78.4311,78.3721,78.3889,15177.0
2015-07-23 14:25:00,93.01,93.02,92.88,92.94,19616.0,78.3805,78.3889,78.271,78.3215,19616.0
2015-07-23 14:30:00,92.94,93.03,92.93,93.03,8774.0,78.3215,78.3974,78.3131,78.3974,8774.0
2015-07-23 14:35:00,93.03,93.12,93.03,93.09,15964.0,78.3974,78.4732,78.3974,78.4479,15964.0
2015-07-23 14:40:00,93.09,93.15,93.06,93.06,15606.0,78.4479,78.4985,78.4227,78.4227,15606.0
2015-07-23 14:45:00,93.06,93.08,92.98,93.06,19869.0,78.4227,78.4395,78.3552,78.4227,19869.0
2015-07-23 14:50:00,93.06,93.07,92.99,93.06,38732.0,78.4227,78.4311,78.3637,78.4227,38732.0
2015-07-23 14:55:00,93.08,93.11,93.02,93.06,16690.0,78.4395,78.4648,78.3889,78.4227,16690.0
2015-07-23 15:00:00,93.05,93.09,93.01,93.04,22024.0,78.4142,78.4479,78.3805,78.4058,22024.0
2015-07-23 15:05:00,93.03,93.04,92.95,93.0,42170.0,78.3974,78.4058,78.33,78.3721,42170.0
2015-07-23 15:10:00,93.0,93.01,92.94,92.95,57371.0,78.3721,78.3805,78.3215,78.33,57371.0
2015-07-23 15:15:00,92.94,92.96,92.89,92.91,29690.0,78.3215,78.3384,78.2794,78.2962,29690.0
2015-07-23 15:20:00,92.92,92.97,92.87,92.96,31504.0,78.3047,78.3468,78.2625,78.3384,31504.0
2015-07-23 15:25:00,92.97,93.06,92.96,93.05,41090.0,78.3468,78.4227,78.3384,78.4142,41090.0
2015-07-23 15:30:00,93.06,93.08,93.02,93.04,45588.0,78.4227,78.4395,78.3889,78.4058,45588.0
2015-07-23 15:35:00,93.03,93.15,93.03,93.15,41391.0,78.3974,78.4985,78.3974,78.4985,41391.0
2015-07-23 15:40:00,93.15,93.19,93.11,93.17,58477.0,78.4985,78.5322,78.4648,78.5154,58477.0
2015-07-23 15:45:00,93.17,93.17,93.07,93.11,60854.0,78.5154,78.5154,78.4311,78.4648,60854.0
2015-07-23 15:50:00,93.11,93.14,93.06,93.13,91368.0,78.4648,78.4901,78.4227,78.4816,91368.0
2015-07-23 15:55:00,93.13,93.28,93.13,93.26,162111.0,78.4816,78.608,78.4816,78.5912,162111.0
2015-07-24 09:30:00,93.41,93.41,92.85,93.12,52247.0,78.7176,78.7176,78.2457,78.4732,52247.0
2015-07-24 09:35:00,93.19,93.2,92.79,92.92,46306.0,78.5322,78.5406,78.1951,78.3047,46306.0
2015-07-24 09:40:00,92.89,93.05,92.86,92.94,58621.0,78.2794,78.4142,78.2541,78.3215,58621.0
2015-07-24 09:45:00,92.94,93.08,92.9,93.08,14154.0,78.3215,78.4395,78.2878,78.4395,14154.0
2015-07-24 09:50:00,93.08,93.16,93.02,93.13,9654.0,78.4395,78.5069,78.3889,78.4816,9654.0
2015-07-24 09:55:00,93.16,93.19,93.05,93.05,16420.0,78.5069,78.5322,78.4142,78.4142,16420.0
2015-07-24 10:00:00,93.09,93.16,93.06,93.13,23113.0,78.4479,78.5069,78.4227,78.4816,23113.0
2015-07-24 10:05:00,93.12,93.17,93.11,93.14,12170.0,78.4732,78.5154,78.4648,78.4901,12170.0
2015-07-24 10:10:00,93.14,93.14,92.97,93.05,39442.0,78.4901,78.4901,78.3468,78.4142,39442.0
2015-07-24 10:15:00,93.05,93.05,92.72,92.73,34820.0,78.4142,78.4142,78.1361,78.1446,34820.0
2015-07-24 10:20:00,92.72,92.73,92.47,92.5,57180.0,78.1361,78.1446,77.9255,77.9507,57180.0
2015-07-24 10:25:00,92.5,92.52,92.41,92.47,27311.0,77.9507,77.9676,77.8749,77.9255,27311.0
2015-07-24 10:30:00,92.45,92.46,92.34,92.36,47848.0,77.9086,77.917,77.8159,77.8328,47848.0
2015-07-24 10:35:00,92.37,92.49,92.37,92.47,38256.0,77.8412,77.9423,77.8412,77.9255,38256.0
2015-07-24 10:40:00,92.49,92.6,92.46,92.59,80391.0,77.9423,78.035,77.917,78.0266,80391.0
2015-07-24 10:45:00,92.57,92.6,92.54,92.57,24564.0,78.0097,78.035,77.9844,78.0097,24564.0
2015-07-24 10:50:00,92.58,92.77,92.57,92.7,43941.0,78.0182,78.1783,78.0097,78.1193,43941.0
2015-07-24 10:55:00,92.7,92.71,92.57,92.64,16326.0,78.1193,78.1277,78.0097,78.0687,16326.0
2015-07-24 11:00:00,92.64,92.78,92.64,92.76,15262.0,78.0687,78.1867,78.0687,78.1698,15262.0
2015-07-24 11:05:00,92.76,92.84,92.73,92.81,15944.0,78.1698,78.2373,78.1446,78.212,15944.0
2015-07-24 11:10:00,92.81,92.85,92.79,92.84,11995.0,78.212,78.2457,78.1951,78.2373,11995.0
2015-07-24 11:15:00,92.84,92.84,92.74,92.8,22048.0,78.2373,78.2373,78.153,78.2035,22048.0
2015-07-24 11:20:00,92.81,92.83,92.73,92.73,13596.0,78.212,78.2288,78.1446,78.1446,13596.0
2015-07-24 11:25:00,92.73,92.74,92.61,92.64,23153.0,78.1446,78.153,78.0434,78.0687,23153.0
2015-07-24 11:30:00,92.65,92.67,92.64,92.67,7090.0,78.0771,78.094,78.0687,78.094,7090.0
2015-07-24 11:35:00,92.65,92.72,92.65,92.68,15121.0,78.0771,78.1361,78.0771,78.1024,15121.0
2015-07-24 11:40:00,92.69,92.79,92.68,92.77,14503.0,78.1108,78.1951,78.1024,78.1783,14503.0
2015-07-24 11:45:00,92.79,92.89,92.77,92.89,9700.0,78.1951,78.2794,78.1783,78.2794,9700.0
2015-07-24 11:50:00,92.91,92.92,92.84,92.9,11117.0,78.2962,78.3047,78.2373,78.2878,11117.0
2015-07-24 11:55:00,92.89,92.9,92.78,92.8,14280.0,78.2794,78.2878,78.1867,78.2035,14280.0
2015-07-24 12:00:00,92.8,92.81,92.71,92.73,15964.0,78.2035,78.212,78.1277,78.1446,15964.0
2015-07-24 12:05:00,92.74,92.77,92.71,92.75,14164.0,78.153,78.1783,78.1277,78.1614,14164.0
2015-07-24 12:10:00,92.74,92.74,92.69,92.71,10956.0,78.153,78.153,78.1108,78.1277,10956.0
2015-07-24 12:15:00,92.71,92.76,92.7,92.76,9890.0,78.1277,78.1698,78.1193,78.1698,9890.0
2015-07-24 12:20:00,92.75,92.76,92.66,92.66,9424.0,78.1614,78.1698,78.0856,78.0856,9424.0
2015-07-24 12:25:00,92.67,92.69,92.63,92.69,12868.0,78.094,78.1108,78.0603,78.1108,12868.0
2015-07-24 12:30:00,92.68,92.72,92.66,92.7,11025.0,78.1024,78.1361,78.0856,78.1193,11025.0
2015-07-24 12:35:00,92.71,92.72,92.6,92.61,16575.0,78.1277,78.1361,78.035,78.0434,16575.0
2015-07-24 12:40:00,92.6,92.61,92.55,92.55,12448.0,78.035,78.0434,77.9929,77.9929,12448.0
2015-07-24 12:45:00,92.55,92.61,92.54,92.59,17130.0,77.9929,78.0434,77.9844,78.0266,17130.0
2015-07-24 12:50:00,92.58,92.58,92.53,92.57,16343.0,78.0182,78.0182,77.976,78.0097,16343.0
2015-07-24 12:55:00,92.57,92.61,92.54,92.57,12587.0,78.0097,78.0434,77.9844,78.0097,12587.0
2015-07-24 13:00:00,92.58,92.73,92.58,92.73,14942.0,78.0182,78.1446,78.0182,78.1446,14942.0
2015-07-24 13:05:00,92.73,92.74,92.67,92.68,12260.0,78.1446,78.153,78.094,78.1024,12260.0
2015-07-24 13:10:00,92.68,92.7,92.65,92.67,11444.0,78.1024,78.1193,78.0771,78.094,11444.0
2015-07-24 13:15:00,92.67,92.73,92.66,92.72,17712.0,78.094,78.1446,78.0856,78.1361,17712.0
2015-07-24 13:20:00,92.73,92.76,92.71,92.74,9447.0,78.1446,78.1698,78.1277,78.153,9447.0
2015-07-24 13:25:00,92.74,92.76,92.67,92.67,6806.0,78.153,78.1698,78.094,78.094,6806.0
2015-07-24 13:30:00,92.66,92.68,92.64,92.67,11437.0,78.0856,78.1024,78.0687,78.094,11437.0
2015-07-24 13:35:00,92.65,92.68,92.64,92.67,12110.0,78.0771,78.1024,78.0687,78.094,12110.0
2015-07-24 13:40:00,92.66,92.66,92.55,92.56,12071.0,78.0856,78.0856,77.9929,78.0013,12071.0
2015-07-24 13:45:00,92.55,92.55,92.49,92.51,14256.0,77.9929,77.9929,77.9423,77.9592,14256.0
2015-07-24 13:50:00,92.51,92.58,92.5,92.56,20193.0,77.9592,78.0182,77.9507,78.0013,20193.0
2015-07-24 13:55:00,92.55,92.7,92.54,92.69,15358.0,77.9929,78.1193,77.9844,78.1108,15358.0
2015-07-24 14:00:00,92.68,92.71,92.61,92.71,15550.0,78.1024,78.1277,78.0434,78.1277,15550.0
2015-07-24 14:05:00,92.71,92.71,92.56,92.57,15777.0,78.1277,78.1277,78.0013,78.0097,15777.0
2015-07-24 14:10:00,92.57,92.62,92.55,92.58,14111.0,78.0097,78.0519,77.9929,78.0182,14111.0
2015-07-24 14:15:00,92.59,92.59,92.49,92.51,22562.0,78.0266,78.0266,77.9423,77.9592,22562.0
2015-07-24 14:20:00,92.51,92.63,92.5,92.59,25835.0,77.9592,78.0603,77.9507,78.0266,25835.0
2015-07-24 14:25:00,92.6,92.63,92.58,92.62,12417.0,78.035,78.0603,78.0182,78.0519,12417.0
2015-07-24 14:30:00,92.62,92.62,92.5,92.51,16989.0,78.0519,78.0519,77.9507,77.9592,16989.0
2015-07-24 14:35:00,92.5,92.52,92.44,92.44,39122.0,77.9507,77.9676,77.9002,77.9002,39122.0
2015-07-24 14:40:00,92.43,92.45,92.41,92.44,29164.0,77.8917,77.9086,77.8749,77.9002,29164.0
2015-07-24 14:45:00,92.43,92.46,92.4,92.41,30945.0,77.8917,77.917,77.8665,77.8749,30945.0
2015-07-24 14:50:00,92.39,92.4,92.33,92.36,22339.0,77.858,77.8665,77.8075,77.8328,22339.0
2015-07-24 14:55:00,92.38,92.4,92.34,92.36,26798.0,77.8496,77.8665,77.8159,77.8328,26798.0
2015-07-24 15:00:00,92.37,92.45,92.3,92.44,46950.0,77.8412,77.9086,77.7822,77.9002,46950.0
2015-07-24 15:05:00,92.45,92.46,92.37,92.39,45734.0,77.9086,77.917,77.8412,77.858,45734.0
2015-07-24 15:10:00,92.39,92.49,92.37,92.47,57008.0,77.858,77.9423,77.8412,77.9255,57008.0
2015-07-24 15:15:00,92.48,92.52,92.45,92.5,23700.0,77.9339,77.9676,77.9086,77.9507,23700.0
2015-07-24 15:20:00,92.49,92.5,92.41,92.49,32008.0,77.9423,77.9507,77.8749,77.9423,32008.0
2015-07-24 15:25:00,92.5,92.55,92.38,92.39,27760.0,77.9507,77.9929,77.8496,77.858,27760.0
2015-07-24 15:30:00,92.4,92.49,92.36,92.46,29538.0,77.8665,77.9423,77.8328,77.917,29538.0
2015-07-24 15:35:00,92.47,92.48,92.39,92.44,34852.0,77.9255,77.9339,77.858,77.9002,34852.0
2015-07-24 15:40:00,92.44,92.48,92.39,92.41,46021.0,77.9002,77.9339,77.858,77.8749,46021.0
2015-07-24 15:45:00,92.42,92.49,92.38,92.39,68342.0,77.8833,77.9423,77.8496,77.858,68342.0
2015-07-24 15:50:00,92.38,92.41,92.35,92.39,35567.0,77.8496,77.8749,77.8243,77.858,35567.0
2015-07-24 15:55:00,92.38,92.45,92.34,92.42,77355.0,77.8496,77.9086,77.8159,77.8833,77355.0
2015-07-27 09:30:00,91.82,91.82,90.64,91.57,130007.0,77.3777,77.3777,76.3833,77.167,130007.0
2015-07-27 09:35:00,91.63,92.11,91.57,92.04,53973.0,77.2176,77.6221,77.167,77.5631,53973.0
2015-07-27 09:40:00,92.03,92.23,91.93,92.14,55130.0,77.5547,77.7232,77.4704,77.6474,55130.0
2015-07-27 09:45:00,92.14,92.35,92.06,92.33,90037.0,77.6474,77.8243,77.5799,77.8075,90037.0
2015-07-27 09:50:00,92.33,92.41,92.22,92.25,34186.0,77.8075,77.8749,77.7148,77.7401,34186.0
2015-07-27 09:55:00,92.26,92.38,92.2,92.2,30830.0,77.7485,77.8496,77.6979,77.6979,30830.0
2015-07-27 10:00:00,92.23,92.27,92.16,92.18,39312.0,77.7232,77.7569,77.6642,77.6811,39312.0
2015-07-27 10:05:00,92.18,92.22,92.11,92.14,49905.0,77.6811,77.7148,77.6221,77.6474,49905.0
2015-07-27 10:10:00,92.14,92.23,92.11,92.21,27642.0,77.6474,77.7232,77.6221,77.7063,27642.0
2015-07-27 10:15:00,92.23,92.39,92.18,92.18,18438.0,77.7232,77.858,77.6811,77.6811,18438.0
2015-07-27 10:20:00,92.17,92.19,92.12,92.18,22739.0,77.6726,77.6895,77.6305,77.6811,22739.0
2015-07-27 10:25:00,92.17,92.35,92.07,92.32,49227.0,77.6726,77.8243,77.5884,77.799,49227.0
2015-07-27 10:30:00,92.34,92.43,92.3,92.4,12479.0,77.8159,77.8917,77.7822,77.8665,12479.0
2015-07-27 10:35:00,92.39,92.42,92.31,92.42,17888.0,77.858,77.8833,77.7906,77.8833,17888.0
2015-07-27 10:40:00,92.48,92.5,92.29,92.38,13108.0,77.9339,77.9507,77.7738,77.8496,13108.0
2015-07-27 10:45:00,92.38,92.47,92.35,92.35,12275.0,77.8496,77.9255,77.8243,77.8243,12275.0
2015-07-27 10:50:00,92.34,92.34,92.28,92.31,16000.0,77.8159,77.8159,77.7653,77.7906,16000.0
2015-07-27 10:55:00,92.32,92.33,92.25,92.25,12973.0,77.799,77.8075,77.7401,77.7401,12973.0
2015-07-27 11:00:00,92.27,92.36,92.27,92.36,12151.0,77.7569,77.8328,77.7569,77.8328,12151.0
2015-07-27 11:05:00,92.37,92.45,92.36,92.43,14340.0,77.8412,77.9086,77.8328,77.8917,14340.0
2015-07-27 11:10:00,92.43,92.44,92.35,92.4,15338.0,77.8917,77.9002,77.8243,77.8665,15338.0
2015-07-27 11:15:00,92.39,92.41,92.34,92.41,15775.0,77.858,77.8749,77.8159,77.8749,15775.0
2015-07-27 11:20:00,92.42,92.46,92.33,92.43,13898.0,77.8833,77.917,77.8075,77.8917,13898.0
2015-07-27 11:25:00,92.42,92.49,92.41,92.44,12736.0,77.8833,77.9423,77.8749,77.9002,12736.0
2015-07-27 11:30:00,92.44,92.45,92.31,92.31,11325.0,77.9002,77.9086,77.7906,77.7906,11325.0
2015-07-27 11:35:00,92.31,92.4,92.3,92.36,13591.0,77.7906,77.8665,77.7822,77.8328,13591.0
2015-07-27 11:40:00,92.35,92.36,92.23,92.23,15939.0,77.8243,77.8328,77.7232,77.7232,15939.0
2015-07-27 11:45:00,92.25,92.27,92.13,92.22,29430.0,77.7401,77.7569,77.6389,77.7148,29430.0
2015-07-27 11:50:00,92.22,92.24,92.18,92.22,19387.0,77.7148,77.7316,77.6811,77.7148,19387.0
2015-07-27 11:55:00,92.21,92.28,92.19,92.24,11733.0,77.7063,77.7653,77.6895,77.7316,11733.0
2015-07-27 12:00:00,92.24,92.24,92.06,92.06,17313.0,77.7316,77.7316,77.5799,77.5799,17313.0
2015-07-27 12:05:00,92.07,92.07,91.87,91.87,44208.0,77.5884,77.5884,77.4198,77.4198,44208.0
2015-07-27 12:10:00,91.87,91.89,91.74,91.77,40530.0,77.4198,77.4367,77.3103,77.3356,40530.0
2015-07-27 12:15:00,91.77,91.83,91.77,91.77,15872.0,77.3356,77.3861,77.3356,77.3356,15872.0
2015-07-27 12:20:00,91.78,91.83,91.77,91.82,12453.0,77.344,77.3861,77.3356,77.3777,12453.0
2015-07-27 12:25:00,91.82,91.87,91.75,91.75,9875.0,77.3777,77.4198,77.3187,77.3187,9875.0
2015-07-27 12:30:00,91.79,91.84,91.77,91.82,19092.0,77.3524,77.3945,77.3356,77.3777,19092.0
2015-07-27 12:35:00,91.82,91.91,91.79,91.9,10201.0,77.3777,77.4535,77.3524,77.4451,10201.0
2015-07-27 12:40:00,91.88,91.92,91.83,91.92,7183.0,77.4283,77.462,77.3861,77.462,7183.0
2015-07-27 12:45:00,91.91,91.99,91.91,91.97,7493.0,77.4535,77.521,77.4535,77.5041,7493.0
2015-07-27 12:50:00,91.97,92.03,91.91,91.99,20700.0,77.5041,77.5547,77.4535,77.521,20700.0
2015-07-27 12:55:00,91.99,92.05,91.96,92.03,9744.0,77.521,77.5715,77.4957,77.5547,9744.0
2015-07-27 13:00:00,92.05,92.07,92.01,92.05,18243.0,77.5715,77.5884,77.5378,77.5715,18243.0
2015-07-27 13:05:00,92.06,92.08,92.02,92.02,11901.0,77.5799,77.5968,77.5462,77.5462,11901.0
2015-07-27 13:10:00,92.03,92.05,91.87,91.88,13417.0,77.5547,77.5715,77.4198,77.4283,13417.0
2015-07-27 13:15:00,91.88,91.88,91.78,91.79,10361.0,77.4283,77.4283,77.344,77.3524,10361.0
2015-07-27 13:20:00,91.77,91.84,91.67,91.68,13994.0,77.3356,77.3945,77.2513,77.2597,13994.0
2015-07-27 13:25:00,91.67,91.76,91.67,91.76,11698.0,77.2513,77.3271,77.2513,77.3271,11698.0
2015-07-27 13:30:00,91.76,91.87,91.74,91.87,17417.0,77.3271,77.4198,77.3103,77.4198,17417.0
2015-07-27 13:35:00,91.85,91.89,91.84,91.85,11732.0,77.403,77.4367,77.3945,77.403,11732.0
2015-07-27 13:40:00,91.85,91.91,91.84,91.9,9400.0,77.403,77.4535,77.3945,77.4451,9400.0
2015-07-27 13:45:00,91.89,91.98,91.87,91.94,12854.0,77.4367,77.5125,77.4198,77.4788,12854.0
2015-07-27 13:50:00,91.95,91.99,91.9,91.9,9273.0,77.4872,77.521,77.4451,77.4451,9273.0
2015-07-27 13:55:00,91.93,91.94,91.85,91.9,16346.0,77.4704,77.4788,77.403,77.4451,16346.0
2015-07-27 14:00:00,91.89,91.89,91.84,91.85,19034.0,77.4367,77.4367,77.3945,77.403,19034.0
2015-07-27 14:05:00,91.85,91.88,91.84,91.85,47143.0,77.403,77.4283,77.3945,77.403,47143.0
2015-07-27 14:10:00,91.86,91.93,91.84,91.89,16815.0,77.4114,77.4704,77.3945,77.4367,16815.0
2015-07-27 14:15:00,91.88,91.89,91.79,91.79,18261.0,77.4283,77.4367,77.3524,77.3524,18261.0
2015-07-27 14:20:00,91.81,91.83,91.72,91.72,33172.0,77.3693,77.3861,77.2934,77.2934,33172.0
2015-07-27 14:25:00,91.73,91.73,91.66,91.67,16552.0,77.3018,77.3018,77.2429,77.2513,16552.0
2015-07-27 14:30:00,91.67,91.74,91.66,91.7,20013.0,77.2513,77.3103,77.2429,77.2766,20013.0
2015-07-27 14:35:00,91.7,91.75,91.67,91.67,15475.0,77.2766,77.3187,77.2513,77.2513,15475.0
2015-07-27 14:40:00,91.67,91.74,91.66,91.67,26126.0,77.2513,77.3103,77.2429,77.2513,26126.0
2015-07-27 14:45:00,91.67,91.69,91.62,91.65,28782.0,77.2513,77.2681,77.2091,77.2344,28782.0
2015-07-27 14:50:00,91.67,91.73,91.65,91.66,30521.0,77.2513,77.3018,77.2344,77.2429,30521.0
2015-07-27 14:55:00,91.65,91.79,91.62,91.79,19332.0,77.2344,77.3524,77.2091,77.3524,19332.0
2015-07-27 15:00:00,91.77,91.77,91.5,91.53,55560.0,77.3356,77.3356,77.108,77.1333,55560.0
2015-07-27 15:05:00,91.54,91.58,91.47,91.47,31804.0,77.1417,77.1754,77.0827,77.0827,31804.0
2015-07-27 15:10:00,91.47,91.61,91.44,91.61,23945.0,77.0827,77.2007,77.0575,77.2007,23945.0
2015-07-27 15:15:00,91.62,91.62,91.44,91.45,31187.0,77.2091,77.2091,77.0575,77.0659,31187.0
2015-07-27 15:20:00,91.46,91.52,91.43,91.5,31557.0,77.0743,77.1249,77.049,77.108,31557.0
2015-07-27 15:25:00,91.5,91.51,91.39,91.4,29822.0,77.108,77.1165,77.0153,77.0238,29822.0
2015-07-27 15:30:00,91.42,91.47,91.39,91.45,42252.0,77.0406,77.0827,77.0153,77.0659,42252.0
2015-07-27 15:35:00,91.45,91.46,91.37,91.4,42883.0,77.0659,77.0743,76.9985,77.0238,42883.0
2015-07-27 15:40:00,91.41,91.46,91.37,91.39,52217.0,77.0322,77.0743,76.9985,77.0153,52217.0
2015-07-27 15:45:00,91.39,91.39,91.2,91.2,135458.0,77.0153,77.0153,76.8552,76.8552,135458.0
2015-07-27 15:50:00,91.2,91.28,91.04,91.1,180986.0,76.8552,76.9226,76.7204,76.7709,180986.0
2015-07-27 15:55:00,91.1,91.28,91.06,91.26,195090.0,76.7709,76.9226,76.7372,76.9058,195090.0
2015-07-28 09:30:00,91.98,92.69,91.96,92.6,73628.0,77.5125,78.1108,77.4957,78.035,73628.0
2015-07-28 09:35:00,92.55,92.7,92.18,92.52,65617.0,77.9929,78.1193,77.6811,77.9676,65617.0
2015-07-28 09:40:00,92.52,92.52,92.17,92.31,38513.0,77.9676,77.9676,77.6726,77.7906,38513.0
2015-07-28 09:45:00,92.29,92.32,92.03,92.17,31619.0,77.7738,77.799,77.5547,77.6726,31619.0
2015-07-28 09:50:00,92.21,92.32,92.0,92.27,17810.0,77.7063,77.799,77.5294,77.7569,17810.0
2015-07-28 09:55:00,92.25,92.34,92.22,92.28,14337.0,77.7401,77.8159,77.7148,77.7653,14337.0
2015-07-28 10:00:00,92.31,92.37,92.28,92.29,26346.0,77.7906,77.8412,77.7653,77.7738,26346.0
2015-07-28 10:05:00,92.29,92.3,92.12,92.17,21591.0,77.7738,77.7822,77.6305,77.6726,21591.0
2015-07-28 10:10:00,92.18,92.39,92.18,92.39,12806.0,77.6811,77.858,77.6811,77.858,12806.0
2015-07-28 10:15:00,92.4,92.41,92.26,92.32,21530.0,77.8665,77.8749,77.7485,77.799,21530.0
2015-07-28 10:20:00,92.34,92.38,92.29,92.33,24481.0,77.8159,77.8496,77.7738,77.8075,24481.0
2015-07-28 10:25:00,92.32,92.32,92.17,92.19,23039.0,77.799,77.799,77.6726,77.6895,23039.0
2015-07-28 10:30:00,92.2,92.36,92.2,92.24,20991.0,77.6979,77.8328,77.6979,77.7316,20991.0
2015-07-28 10:35:00,92.25,92.25,92.14,92.16,22491.0,77.7401,77.7401,77.6474,77.6642,22491.0
2015-07-28 10:40:00,92.18,92.34,92.14,92.29,24060.0,77.6811,77.8159,77.6474,77.7738,24060.0
2015-07-28 10:45:00,92.26,92.34,91.95,92.02,117319.0,77.7485,77.8159,77.4872,77.5462,117319.0
2015-07-28 10:50:00,92.04,92.25,91.96,92.19,42090.0,77.5631,77.7401,77.4957,77.6895,42090.0
2015-07-28 10:55:00,92.19,92.21,92.1,92.19,90362.0,77.6895,77.7063,77.6137,77.6895,90362.0
2015-07-28 11:00:00,92.18,92.35,92.16,92.2,20807.0,77.6811,77.8243,77.6642,77.6979,20807.0
2015-07-28 11:05:00,92.21,92.25,92.05,92.05,22446.0,77.7063,77.7401,77.5715,77.5715,22446.0
2015-07-28 11:10:00,92.08,92.08,91.98,92.03,24589.0,77.5968,77.5968,77.5125,77.5547,24589.0
2015-07-28 11:15:00,92.03,92.12,92.0,92.0,17202.0,77.5547,77.6305,77.5294,77.5294,17202.0
2015-07-28 11:20:00,92.02,92.02,91.81,91.81,12333.0,77.5462,77.5462,77.3693,77.3693,12333.0
2015-07-28 11:25:00,91.83,91.9,91.82,91.88,49282.0,77.3861,77.4451,77.3777,77.4283,49282.0
2015-07-28 11:30:00,91.89,91.97,91.88,91.92,34653.0,77.4367,77.5041,77.4283,77.462,34653.0
2015-07-28 11:35:00,91.93,91.94,91.88,91.89,22879.0,77.4704,77.4788,77.4283,77.4367,22879.0
2015-07-28 11:40:00,91.88,91.98,91.88,91.91,28685.0,77.4283,77.5125,77.4283,77.4535,28685.0
2015-07-28 11:45:00,91.91,92.06,91.9,91.96,34028.0,77.4535,77.5799,77.4451,77.4957,34028.0
2015-07-28 11:50:00,91.98,92.0,91.96,91.99,15155.0,77.5125,77.5294,77.4957,77.521,15155.0
2015-07-28 11:55:00,91.99,92.01,91.96,91.99,23090.0,77.521,77.5378,77.4957,77.521,23090.0
2015-07-28 12:00:00,91.99,92.01,91.97,91.98,23709.0,77.521,77.5378,77.5041,77.5125,23709.0
2015-07-28 12:05:00,91.99,92.0,91.94,91.94,13526.0,77.521,77.5294,77.4788,77.4788,13526.0
2015-07-28 12:10:00,91.95,91.97,91.85,91.85,13215.0,77.4872,77.5041,77.403,77.403,13215.0
2015-07-28 12:15:00,91.84,91.99,91.84,91.97,14821.0,77.3945,77.521,77.3945,77.5041,14821.0
2015-07-28 12:20:00,91.98,91.99,91.96,91.96,18156.0,77.5125,77.521,77.4957,77.4957,18156.0
2015-07-28 12:25:00,91.96,92.0,91.96,91.99,15117.0,77.4957,77.5294,77.4957,77.521,15117.0
2015-07-28 12:30:00,91.99,92.0,91.98,91.98,21820.0,77.521,77.5294,77.5125,77.5125,21820.0
2015-07-28 12:35:00,91.98,92.0,91.9,91.92,23471.0,77.5125,77.5294,77.4451,77.462,23471.0
2015-07-28 12:40:00,91.93,91.96,91.92,91.95,12472.0,77.4704,77.4957,77.462,77.4872,12472.0
2015-07-28 12:45:00,91.95,91.99,91.93,91.94,16787.0,77.4872,77.521,77.4704,77.4788,16787.0
2015-07-28 12:50:00,91.94,91.98,91.93,91.95,13777.0,77.4788,77.5125,77.4704,77.4872,13777.0
2015-07-28 12:55:00,91.95,91.96,91.93,91.95,13957.0,77.4872,77.4957,77.4704,77.4872,13957.0
2015-07-28 13:00:00,91.96,92.0,91.94,91.96,14423.0,77.4957,77.5294,77.4788,77.4957,14423.0
2015-07-28 13:05:00,91.97,92.0,91.94,91.96,21733.0,77.5041,77.5294,77.4788,77.4957,21733.0
2015-07-28 13:10:00,91.95,91.97,91.87,91.88,16398.0,77.4872,77.5041,77.4198,77.4283,16398.0
2015-07-28 13:15:00,91.88,91.88,91.79,91.83,25761.0,77.4283,77.4283,77.3524,77.3861,25761.0
2015-07-28 13:20:00,91.83,91.96,91.83,91.92,11068.0,77.3861,77.4957,77.3861,77.462,11068.0
2015-07-28 13:25:00,91.93,91.97,91.92,91.93,10433.0,77.4704,77.5041,77.462,77.4704,10433.0
2015-07-28 13:30:00,91.92,91.94,91.91,91.93,15044.0,77.462,77.4788,77.4535,77.4704,15044.0
2015-07-28 13:35:00,91.94,91.99,91.92,91.96,14300.0,77.4788,77.521,77.462,77.4957,14300.0
2015-07-28 13:40:00,91.95,92.03,91.95,92.02,58925.0,77.4872,77.5547,77.4872,77.5462,58925.0
2015-07-28 13:45:00,92.02,92.02,91.99,92.0,29749.0,77.5462,77.5462,77.521,77.5294,29749.0
2015-07-28 13:50:00,92.01,92.02,91.99,92.01,38415.0,77.5378,77.5462,77.521,77.5378,38415.0
2015-07-28 13:55:00,92.01,92.06,91.97,92.04,56926.0,77.5378,77.5799,77.5041,77.5631,56926.0
2015-07-28 14:00:00,92.03,92.08,92.02,92.06,38252.0,77.5547,77.5968,77.5462,77.5799,38252.0
2015-07-28 14:05:00,92.06,92.1,92.02,92.03,29956.0,77.5799,77.6137,77.5462,77.5547,29956.0
2015-07-28 14:10:00,92.05,92.07,92.01,92.05,23943.0,77.5715,77.5884,77.5378,77.5715,23943.0
2015-07-28 14:15:00,92.05,92.06,92.03,92.04,28450.0,77.5715,77.5799,77.5547,77.5631,28450.0
2015-07-28 14:20:00,92.04,92.05,92.0,92.02,26027.0,77.5631,77.5715,77.5294,77.5462,26027.0
2015-07-28 14:25:00,92.03,92.05,92.02,92.03,28339.0,77.5547,77.5715,77.5462,77.5547,28339.0
2015-07-28 14:30:00,92.03,92.1,92.02,92.04,23693.0,77.5547,77.6137,77.5462,77.5631,23693.0
2015-07-28 14:35:00,92.04,92.05,91.99,92.0,15591.0,77.5631,77.5715,77.521,77.5294,15591.0
2015-07-28 14:40:00,92.01,92.07,91.99,92.03,18041.0,77.5378,77.5884,77.521,77.5547,18041.0
2015-07-28 14:45:00,92.04,92.1,92.01,92.04,29646.0,77.5631,77.6137,77.5378,77.5631,29646.0
2015-07-28 14:50:00,92.03,92.06,92.01,92.04,16168.0,77.5547,77.5799,77.5378,77.5631,16168.0
2015-07-28 14:55:00,92.03,92.07,92.01,92.05,18876.0,77.5547,77.5884,77.5378,77.5715,18876.0
2015-07-28 15:00:00,92.05,92.07,92.0,92.05,20335.0,77.5715,77.5884,77.5294,77.5715,20335.0
2015-07-28 15:05:00,92.06,92.06,91.99,92.04,34429.0,77.5799,77.5799,77.521,77.5631,34429.0
2015-07-28 15:10:00,92.03,92.04,91.99,92.03,20340.0,77.5547,77.5631,77.521,77.5547,20340.0
2015-07-28 15:15:00,92.04,92.1,92.01,92.03,33192.0,77.5631,77.6137,77.5378,77.5547,33192.0
2015-07-28 15:20:00,92.04,92.07,92.01,92.01,32125.0,77.5631,77.5884,77.5378,77.5378,32125.0
2015-07-28 15:25:00,92.01,92.03,91.97,91.99,43719.0,77.5378,77.5547,77.5041,77.521,43719.0
2015-07-28 15:30:00,91.99,92.11,91.98,92.09,52649.0,77.521,77.6221,77.5125,77.6052,52649.0
2015-07-28 15:35:00,92.09,92.13,92.08,92.09,57654.0,77.6052,77.6389,77.5968,77.6052,57654.0
2015-07-28 15:40:00,92.09,92.22,92.09,92.2,72848.0,77.6052,77.7148,77.6052,77.6979,72848.0
2015-07-28 15:45:00,92.19,92.2,92.13,92.17,82490.0,77.6895,77.6979,77.6389,77.6726,82490.0
2015-07-28 15:50:00,92.16,92.3,92.12,92.3,112847.0,77.6642,77.7822,77.6305,77.7822,112847.0
2015-07-28 15:55:00,92.3,92.52,92.28,92.45,314581.0,77.7822,77.9676,77.7653,77.9086,314581.0
2015-07-29 09:30:00,92.25,92.45,91.91,91.92,65880.0,77.7401,77.9086,77.4535,77.462,65880.0
2015-07-29 09:35:00,91.91,92.29,91.82,92.27,41962.0,77.4535,77.7738,77.3777,77.7569,41962.0
2015-07-29 09:40:00,92.16,92.28,92.07,92.25,22927.0,77.6642,77.7653,77.5884,77.7401,22927.0
2015-07-29 09:45:00,92.21,92.4,92.21,92.22,26893.0,77.7063,77.8665,77.7063,77.7148,26893.0
2015-07-29 09:50:00,92.21,92.33,92.15,92.3,24922.0,77.7063,77.8075,77.6558,77.7822,24922.0
2015-07-29 09:55:00,92.33,92.54,92.32,92.48,22593.0,77.8075,77.9844,77.799,77.9339,22593.0
2015-07-29 10:00:00,92.48,92.6,92.46,92.6,13643.0,77.9339,78.035,77.917,78.035,13643.0
2015-07-29 10:05:00,92.6,92.76,92.57,92.71,27373.0,78.035,78.1698,78.0097,78.1277,27373.0
2015-07-29 10:10:00,92.74,92.85,92.7,92.83,37585.0,78.153,78.2457,78.1193,78.2288,37585.0
2015-07-29 10:15:00,92.83,93.08,92.83,93.05,46128.0,78.2288,78.4395,78.2288,78.4142,46128.0
2015-07-29 10:20:00,93.02,93.08,92.83,92.83,22137.0,78.3889,78.4395,78.2288,78.2288,22137.0
2015-07-29 10:25:00,92.84,92.92,92.78,92.78,31972.0,78.2373,78.3047,78.1867,78.1867,31972.0
2015-07-29 10:30:00,92.8,92.98,92.8,92.98,12181.0,78.2035,78.3552,78.2035,78.3552,12181.0
2015-07-29 10:35:00,93.0,93.25,93.0,93.25,16719.0,78.3721,78.5828,78.3721,78.5828,16719.0
2015-07-29 10:40:00,93.25,93.47,93.23,93.43,47669.0,78.5828,78.7682,78.5659,78.7345,47669.0
2015-07-29 10:45:00,93.43,93.52,93.41,93.52,63111.0,78.7345,78.8103,78.7176,78.8103,63111.0
2015-07-29 10:50:00,93.51,93.58,93.47,93.57,26345.0,78.8019,78.8609,78.7682,78.8524,26345.0
2015-07-29 10:55:00,93.58,93.62,93.51,93.61,37275.0,78.8609,78.8946,78.8019,78.8861,37275.0
2015-07-29 11:00:00,93.6,93.6,93.44,93.47,31700.0,78.8777,78.8777,78.7429,78.7682,31700.0
2015-07-29 11:05:00,93.46,93.47,93.25,93.26,42297.0,78.7597,78.7682,78.5828,78.5912,42297.0
2015-07-29 11:10:00,93.27,93.36,93.21,93.35,24343.0,78.5996,78.6755,78.5491,78.667,24343.0
2015-07-29 11:15:00,93.34,93.4,93.3,93.39,21707.0,78.6586,78.7092,78.6249,78.7007,21707.0
2015-07-29 11:20:00,93.39,93.51,93.37,93.5,26766.0,78.7007,78.8019,78.6839,78.7934,26766.0
2015-07-29 11:25:00,93.5,93.52,93.43,93.43,21204.0,78.7934,78.8103,78.7345,78.7345,21204.0
2015-07-29 11:30:00,93.45,93.56,93.45,93.53,17390.0,78.7513,78.844,78.7513,78.8187,17390.0
2015-07-29 11:35:00,93.53,93.61,93.51,93.59,15064.0,78.8187,78.8861,78.8019,78.8693,15064.0
2015-07-29 11:40:00,93.59,93.67,93.58,93.64,31166.0,78.8693,78.9367,78.8609,78.9114,31166.0
2015-07-29 11:45:00,93.64,93.65,93.55,93.55,20628.0,78.9114,78.9199,78.8356,78.8356,20628.0
2015-07-29 11:50:00,93.55,93.56,93.49,93.53,22679.0,78.8356,78.844,78.785,78.8187,22679.0
2015-07-29 11:55:00,93.53,93.64,93.53,93.64,14813.0,78.8187,78.9114,78.8187,78.9114,14813.0
2015-07-29 12:00:00,93.64,93.72,93.56,93.68,23954.0,78.9114,78.9788,78.844,78.9451,23954.0
2015-07-29 12:05:00,93.67,93.68,93.5,93.5,14575.0,78.9367,78.9451,78.7934,78.7934,14575.0
2015-07-29 12:10:00,93.49,93.61,93.49,93.58,15767.0,78.785,78.8861,78.785,78.8609,15767.0
2015-07-29 12:15:00,93.58,93.59,93.49,93.53,14864.0,78.8609,78.8693,78.785,78.8187,14864.0
2015-07-29 12:20:00,93.53,93.53,93.37,93.38,15601.0,78.8187,78.8187,78.6839,78.6923,15601.0
2015-07-29 12:25:00,93.38,93.45,93.38,93.43,10642.0,78.6923,78.7513,78.6923,78.7345,10642.0
2015-07-29 12:30:00,93.44,93.54,93.42,93.48,17287.0,78.7429,78.8272,78.726,78.7766,17287.0
2015-07-29 12:35:00,93.47,93.49,93.37,93.43,14437.0,78.7682,78.785,78.6839,78.7345,14437.0
2015-07-29 12:40:00,93.41,93.43,93.28,93.35,15722.0,78.7176,78.7345,78.608,78.667,15722.0
2015-07-29 12:45:00,93.36,93.4,93.34,93.4,13251.0,78.6755,78.7092,78.6586,78.7092,13251.0
2015-07-29 12:50:00,93.4,93.51,93.38,93.47,28544.0,78.7092,78.8019,78.6923,78.7682,28544.0
2015-07-29 12:55:00,93.46,93.5,93.36,93.48,26002.0,78.7597,78.7934,78.6755,78.7766,26002.0
2015-07-29 13:00:00,93.48,93.5,93.37,93.39,17386.0,78.7766,78.7934,78.6839,78.7007,17386.0
2015-07-29 13:05:00,93.39,93.44,93.37,93.4,13865.0,78.7007,78.7429,78.6839,78.7092,13865.0
2015-07-29 13:10:00,93.4,93.48,93.4,93.47,12948.0,78.7092,78.7766,78.7092,78.7682,12948.0
2015-07-29 13:15:00,93.48,93.55,93.43,93.45,16801.0,78.7766,78.8356,78.7345,78.7513,16801.0
2015-07-29 13:20:00,93.43,93.45,93.35,93.4,15989.0,78.7345,78.7513,78.667,78.7092,15989.0
2015-07-29 13:25:00,93.4,93.41,93.36,93.38,12448.0,78.7092,78.7176,78.6755,78.6923,12448.0
2015-07-29 13:30:00,93.39,93.5,93.38,93.5,10976.0,78.7007,78.7934,78.6923,78.7934,10976.0
2015-07-29 13:35:00,93.49,93.49,93.34,93.39,10118.0,78.785,78.785,78.6586,78.7007,10118.0
2015-07-29 13:40:00,93.39,93.39,93.32,93.33,7838.0,78.7007,78.7007,78.6418,78.6502,7838.0
2015-07-29 13:45:00,93.34,93.34,93.24,93.27,11790.0,78.6586,78.6586,78.5743,78.5996,11790.0
2015-07-29 13:50:00,93.26,93.26,93.21,93.21,11142.0,78.5912,78.5912,78.5491,78.5491,11142.0
2015-07-29 13:55:00,93.2,93.31,93.13,93.13,15753.0,78.5406,78.6333,78.4816,78.4816,15753.0
2015-07-29 14:00:00,93.13,93.52,93.11,93.13,27699.0,78.4816,78.8103,78.4648,78.4816,27699.0
2015-07-29 14:05:00,93.17,93.3,93.08,93.12,17121.0,78.5154,78.6249,78.4395,78.4732,17121.0
2015-07-29 14:10:00,93.12,93.34,93.12,93.2,15004.0,78.4732,78.6586,78.4732,78.5406,15004.0
2015-07-29 14:15:00,93.22,93.37,93.22,93.37,11034.0,78.5575,78.6839,78.5575,78.6839,11034.0
2015-07-29 14:20:00,93.38,93.46,93.36,93.44,20125.0,78.6923,78.7597,78.6755,78.7429,20125.0
2015-07-29 14:25:00,93.44,93.45,93.32,93.38,16540.0,78.7429,78.7513,78.6418,78.6923,16540.0
2015-07-29 14:30:00,93.37,93.44,93.37,93.44,15500.0,78.6839,78.7429,78.6839,78.7429,15500.0
2015-07-29 14:35:00,93.44,93.5,93.41,93.5,22170.0,78.7429,78.7934,78.7176,78.7934,22170.0
2015-07-29 14:40:00,93.5,93.53,93.42,93.46,22478.0,78.7934,78.8187,78.726,78.7597,22478.0
2015-07-29 14:45:00,93.45,93.53,93.39,93.45,22369.0,78.7513,78.8187,78.7007,78.7513,22369.0
2015-07-29 14:50:00,93.48,93.52,93.43,93.5,14070.0,78.7766,78.8103,78.7345,78.7934,14070.0
2015-07-29 14:55:00,93.51,93.67,93.5,93.62,21755.0,78.8019,78.9367,78.7934,78.8946,21755.0
2015-07-29 15:00:00,93.61,93.61,93.49,93.54,16816.0,78.8861,78.8861,78.785,78.8272,16816.0
2015-07-29 15:05:00,93.53,93.64,93.53,93.55,29226.0,78.8187,78.9114,78.8187,78.8356,29226.0
2015-07-29 15:10:00,93.55,93.68,93.54,93.65,24087.0,78.8356,78.9451,78.8272,78.9199,24087.0
2015-07-29 15:15:00,93.65,93.65,93.53,93.54,22761.0,78.9199,78.9199,78.8187,78.8272,22761.0
2015-07-29 15:20:00,93.54,93.65,93.54,93.65,17441.0,78.8272,78.9199,78.8272,78.9199,17441.0
2015-07-29 15:25:00,93.66,93.7,93.58,93.59,34202.0,78.9283,78.962,78.8609,78.8693,34202.0
2015-07-29 15:30:00,93.6,93.6,93.41,93.41,33190.0,78.8777,78.8777,78.7176,78.7176,33190.0
2015-07-29 15:35:00,93.43,93.46,93.39,93.42,42051.0,78.7345,78.7597,78.7007,78.726,42051.0
2015-07-29 15:40:00,93.43,93.68,93.42,93.68,36669.0,78.7345,78.9451,78.726,78.9451,36669.0
2015-07-29 15:45:00,93.68,93.72,93.63,93.67,58127.0,78.9451,78.9788,78.903,78.9367,58127.0
2015-07-29 15:50:00,93.67,93.77,93.66,93.76,74832.0,78.9367,79.021,78.9283,79.0126,74832.0
2015-07-29 15:55:00,93.76,93.77,93.63,93.64,113330.0,79.0126,79.021,78.903,78.9114,113330.0
2015-07-30 09:30:00,93.28,93.52,92.92,93.45,50248.0,78.608,78.8103,78.3047,78.7513,50248.0
2015-07-30 09:35:00,93.45,93.64,93.31,93.46,24467.0,78.7513,78.9114,78.6333,78.7597,24467.0
2015-07-30 09:40:00,93.41,93.58,93.2,93.21,21891.0,78.7176,78.8609,78.5406,78.5491,21891.0
2015-07-30 09:45:00,93.14,93.18,93.0,93.07,12921.0,78.4901,78.5238,78.3721,78.4311,12921.0
2015-07-30 09:50:00,93.11,93.26,93.06,93.06,13984.0,78.4648,78.5912,78.4227,78.4227,13984.0
2015-07-30 09:55:00,93.05,93.3,93.04,93.28,25187.0,78.4142,78.6249,78.4058,78.608,25187.0
2015-07-30 10:00:00,93.24,93.51,93.23,93.5,12455.0,78.5743,78.8019,78.5659,78.7934,12455.0
2015-07-30 10:05:00,93.55,93.63,93.48,93.61,12656.0,78.8356,78.903,78.7766,78.8861,12656.0
2015-07-30 10:10:00,93.62,93.86,93.61,93.86,16507.0,78.8946,79.0968,78.8861,79.0968,16507.0
2015-07-30 10:15:00,93.85,93.93,93.81,93.81,9148.0,79.0884,79.1558,79.0547,79.0547,9148.0
2015-07-30 10:20:00,93.85,93.88,93.74,93.74,16585.0,79.0884,79.1137,78.9957,78.9957,16585.0
2015-07-30 10:25:00,93.73,93.74,93.67,93.71,16655.0,78.9873,78.9957,78.9367,78.9704,16655.0
2015-07-30 10:30:00,93.72,93.81,93.6,93.6,16268.0,78.9788,79.0547,78.8777,78.8777,16268.0
2015-07-30 10:35:00,93.59,93.61,93.46,93.54,16994.0,78.8693,78.8861,78.7597,78.8272,16994.0
2015-07-30 10:40:00,93.54,93.69,93.5,93.69,14587.0,78.8272,78.9536,78.7934,78.9536,14587.0
2015-07-30 10:45:00,93.69,93.86,93.69,93.85,12757.0,78.9536,79.0968,78.9536,79.0884,12757.0
2015-07-30 10:50:00,93.84,93.85,93.72,93.74,12587.0,79.08,79.0884,78.9788,78.9957,12587.0
2015-07-30 10:55:00,93.74,93.75,93.6,93.63,11802.0,78.9957,79.0041,78.8777,78.903,11802.0
2015-07-30 11:00:00,93.64,93.7,93.63,93.7,16685.0,78.9114,78.962,78.903,78.962,16685.0
2015-07-30 11:05:00,93.7,93.71,93.55,93.6,25385.0,78.962,78.9704,78.8356,78.8777,25385.0
2015-07-30 11:10:00,93.62,93.91,93.62,93.9,13635.0,78.8946,79.139,78.8946,79.1305,13635.0
2015-07-30 11:15:00,93.9,93.92,93.84,93.86,12681.0,79.1305,79.1474,79.08,79.0968,12681.0
2015-07-30 11:20:00,93.86,93.98,93.85,93.93,11404.0,79.0968,79.1979,79.0884,79.1558,11404.0
2015-07-30 11:25:00,93.92,93.98,93.81,93.81,9525.0,79.1474,79.1979,79.0547,79.0547,9525.0
2015-07-30 11:30:00,93.81,93.84,93.76,93.79,7358.0,79.0547,79.08,79.0126,79.0378,7358.0
2015-07-30 11:35:00,93.79,93.79,93.73,93.76,4856.0,79.0378,79.0378,78.9873,79.0126,4856.0
2015-07-30 11:40:00,93.76,93.78,93.66,93.72,8174.0,79.0126,79.0294,78.9283,78.9788,8174.0
2015-07-30 11:45:00,93.72,93.72,93.65,93.65,9946.0,78.9788,78.9788,78.9199,78.9199,9946.0
2015-07-30 11:50:00,93.66,93.72,93.57,93.61,11721.0,78.9283,78.9788,78.8524,78.8861,11721.0
2015-07-30 11:55:00,93.59,93.74,93.59,93.69,11444.0,78.8693,78.9957,78.8693,78.9536,11444.0
2015-07-30 12:00:00,93.68,93.74,93.66,93.73,5445.0,78.9451,78.9957,78.9283,78.9873,5445.0
2015-07-30 12:05:00,93.72,93.72,93.66,93.68,5617.0,78.9788,78.9788,78.9283,78.9451,5617.0
2015-07-30 12:10:00,93.67,93.68,93.56,93.59,5774.0,78.9367,78.9451,78.844,78.8693,5774.0
2015-07-30 12:15:00,93.58,93.67,93.56,93.63,21760.0,78.8609,78.9367,78.844,78.903,21760.0
2015-07-30 12:20:00,93.62,93.66,93.61,93.64,10748.0,78.8946,78.9283,78.8861,78.9114,10748.0
2015-07-30 12:25:00,93.63,93.63,93.55,93.55,8666.0,78.903,78.903,78.8356,78.8356,8666.0
2015-07-30 12:30:00,93.55,93.58,93.42,93.44,16826.0,78.8356,78.8609,78.726,78.7429,16826.0
2015-07-30 12:35:00,93.44,93.5,93.42,93.47,7037.0,78.7429,78.7934,78.726,78.7682,7037.0
2015-07-30 12:40:00,93.46,93.51,93.45,93.46,5012.0,78.7597,78.8019,78.7513,78.7597,5012.0
2015-07-30 12:45:00,93.46,93.54,93.46,93.54,7801.0,78.7597,78.8272,78.7597,78.8272,7801.0
2015-07-30 12:50:00,93.55,93.58,93.53,93.54,5972.0,78.8356,78.8609,78.8187,78.8272,5972.0
2015-07-30 12:55:00,93.53,93.57,93.51,93.53,4859.0,78.8187,78.8524,78.8019,78.8187,4859.0
2015-07-30 13:00:00,93.53,93.55,93.5,93.5,7568.0,78.8187,78.8356,78.7934,78.7934,7568.0
2015-07-30 13:05:00,93.5,93.5,93.42,93.43,5262.0,78.7934,78.7934,78.726,78.7345,5262.0
2015-07-30 13:10:00,93.43,93.43,93.33,93.36,7543.0,78.7345,78.7345,78.6502,78.6755,7543.0
2015-07-30 13:15:00,93.37,93.45,93.37,93.4,6900.0,78.6839,78.7513,78.6839,78.7092,6900.0
2015-07-30 13:20:00,93.4,93.42,93.35,93.36,6399.0,78.7092,78.726,78.667,78.6755,6399.0
2015-07-30 13:25:00,93.36,93.43,93.36,93.4,9141.0,78.6755,78.7345,78.6755,78.7092,9141.0
2015-07-30 13:30:00,93.41,93.48,93.39,93.39,5300.0,78.7176,78.7766,78.7007,78.7007,5300.0
2015-07-30 13:35:00,93.4,93.44,93.4,93.4,6783.0,78.7092,78.7429,78.7092,78.7092,6783.0
2015-07-30 13:40:00,93.4,93.49,93.4,93.47,5040.0,78.7092,78.785,78.7092,78.7682,5040.0
2015-07-30 13:45:00,93.47,93.55,93.45,93.55,6701.0,78.7682,78.8356,78.7513,78.8356,6701.0
2015-07-30 13:50:00,93.54,93.56,93.5,93.52,11281.0,78.8272,78.844,78.7934,78.8103,11281.0
2015-07-30 13:55:00,93.52,93.55,93.44,93.5,16329.0,78.8103,78.8356,78.7429,78.7934,16329.0
2015-07-30 14:00:00,93.5,93.52,93.48,93.5,15335.0,78.7934,78.8103,78.7766,78.7934,15335.0
2015-07-30 14:05:00,93.49,93.49,93.41,93.42,10517.0,78.785,78.785,78.7176,78.726,10517.0
2015-07-30 14:10:00,93.42,93.43,93.39,93.39,17723.0,78.726,78.7345,78.7007,78.7007,17723.0
2015-07-30 14:15:00,93.38,93.4,93.33,93.34,8214.0,78.6923,78.7092,78.6502,78.6586,8214.0
2015-07-30 14:20:00,93.34,93.41,93.34,93.36,14020.0,78.6586,78.7176,78.6586,78.6755,14020.0
2015-07-30 14:25:00,93.36,93.42,93.36,93.42,6566.0,78.6755,78.726,78.6755,78.726,6566.0
2015-07-30 14:30:00,93.41,93.45,93.39,93.44,14519.0,78.7176,78.7513,78.7007,78.7429,14519.0
2015-07-30 14:35:00,93.44,93.47,93.43,93.45,17927.0,78.7429,78.7682,78.7345,78.7513,17927.0
2015-07-30 14:40:00,93.45,93.57,93.45,93.56,12268.0,78.7513,78.8524,78.7513,78.844,12268.0
2015-07-30 14:45:00,93.56,93.56,93.5,93.53,18273.0,78.844,78.844,78.7934,78.8187,18273.0
2015-07-30 14:50:00,93.52,93.58,93.51,93.54,26784.0,78.8103,78.8609,78.8019,78.8272,26784.0
2015-07-30 14:55:00,93.55,93.6,93.52,93.6,16739.0,78.8356,78.8777,78.8103,78.8777,16739.0
2015-07-30 15:00:00,93.62,93.69,93.6,93.66,16840.0,78.8946,78.9536,78.8777,78.9283,16840.0
2015-07-30 15:05:00,93.65,93.67,93.56,93.57,25619.0,78.9199,78.9367,78.844,78.8524,25619.0
2015-07-30 15:10:00,93.57,93.64,93.56,93.63,9866.0,78.8524,78.9114,78.844,78.903,9866.0
2015-07-30 15:15:00,93.64,93.69,93.64,93.65,10383.0,78.9114,78.9536,78.9114,78.9199,10383.0
2015-07-30 15:20:00,93.67,93.67,93.59,93.59,19839.0,78.9367,78.9367,78.8693,78.8693,19839.0
2015-07-30 15:25:00,93.6,93.69,93.59,93.63,22538.0,78.8777,78.9536,78.8693,78.903,22538.0
2015-07-30 15:30:00,93.63,93.66,93.59,93.62,23058.0,78.903,78.9283,78.8693,78.8946,23058.0
2015-07-30 15:35:00,93.63,93.63,93.53,93.56,23258.0,78.903,78.903,78.8187,78.844,23258.0
2015-07-30 15:40:00,93.55,93.6,93.53,93.53,28364.0,78.8356,78.8777,78.8187,78.8187,28364.0
2015-07-30 15:45:00,93.53,93.56,93.5,93.56,50364.0,78.8187,78.844,78.7934,78.844,50364.0
2015-07-30 15:50:00,93.56,93.67,93.53,93.66,56030.0,78.844,78.9367,78.8187,78.9283,56030.0
2015-07-30 15:55:00,93.65,93.65,93.5,93.53,91924.0,78.9199,78.9199,78.7934,78.8187,91924.0
2015-07-31 09:30:00,93.85,94.25,93.72,93.93,35799.0,79.0884,79.4255,78.9788,79.1558,35799.0
2015-07-31 09:35:00,93.95,94.05,93.92,93.94,13853.0,79.1727,79.2569,79.1474,79.1642,13853.0
2015-07-31 09:40:00,93.93,94.05,93.91,93.95,14196.0,79.1558,79.2569,79.139,79.1727,14196.0
2015-07-31 09:45:00,94.01,94.01,93.78,93.78,18118.0,79.2232,79.2232,79.0294,79.0294,18118.0
2015-07-31 09:50:00,93.75,93.89,93.65,93.86,9326.0,79.0041,79.1221,78.9199,79.0968,9326.0
2015-07-31 09:55:00,93.86,94.03,93.83,93.97,16650.0,79.0968,79.2401,79.0715,79.1895,16650.0
2015-07-31 10:00:00,93.94,94.0,93.88,93.88,11616.0,79.1642,79.2148,79.1137,79.1137,11616.0
2015-07-31 10:05:00,93.87,93.98,93.8,93.96,10372.0,79.1052,79.1979,79.0463,79.1811,10372.0
2015-07-31 10:10:00,93.94,93.96,93.89,93.95,11906.0,79.1642,79.1811,79.1221,79.1727,11906.0
2015-07-31 10:15:00,93.93,94.14,93.92,94.11,21531.0,79.1558,79.3328,79.1474,79.3075,21531.0
2015-07-31 10:20:00,94.1,94.29,94.1,94.29,11433.0,79.2991,79.4592,79.2991,79.4592,11433.0
2015-07-31 10:25:00,94.31,94.33,94.13,94.13,28436.0,79.476,79.4929,79.3244,79.3244,28436.0
2015-07-31 10:30:00,94.14,94.22,94.11,94.2,12162.0,79.3328,79.4002,79.3075,79.3833,12162.0
2015-07-31 10:35:00,94.2,94.2,94.13,94.13,14271.0,79.3833,79.3833,79.3244,79.3244,14271.0
2015-07-31 10:40:00,94.15,94.15,94.03,94.13,7984.0,79.3412,79.3412,79.2401,79.3244,7984.0
2015-07-31 10:45:00,94.13,94.17,93.92,94.03,34323.0,79.3244,79.3581,79.1474,79.2401,34323.0
2015-07-31 10:50:00,94.04,94.13,94.03,94.13,5427.0,79.2485,79.3244,79.2401,79.3244,5427.0
2015-07-31 10:55:00,94.11,94.27,94.09,94.22,22802.0,79.3075,79.4423,79.2906,79.4002,22802.0
2015-07-31 11:00:00,94.22,94.35,94.22,94.27,21241.0,79.4002,79.5097,79.4002,79.4423,21241.0
2015-07-31 11:05:00,94.29,94.43,94.29,94.39,14124.0,79.4592,79.5772,79.4592,79.5435,14124.0
2015-07-31 11:10:00,94.4,94.47,94.36,94.45,9746.0,79.5519,79.6109,79.5182,79.594,9746.0
2015-07-31 11:15:00,94.45,94.47,94.38,94.39,18663.0,79.594,79.6109,79.535,79.5435,18663.0
2015-07-31 11:20:00,94.39,94.4,94.2,94.25,13706.0,79.5435,79.5519,79.3833,79.4255,13706.0
2015-07-31 11:25:00,94.24,94.38,94.23,94.36,9879.0,79.4171,79.535,79.4086,79.5182,9879.0
2015-07-31 11:30:00,94.36,94.47,94.35,94.38,14960.0,79.5182,79.6109,79.5097,79.535,14960.0
2015-07-31 11:35:00,94.38,94.43,94.37,94.41,8994.0,79.535,79.5772,79.5266,79.5603,8994.0
2015-07-31 11:40:00,94.4,94.44,94.4,94.42,14388.0,79.5519,79.5856,79.5519,79.5687,14388.0
2015-07-31 11:45:00,94.41,94.41,94.27,94.33,9651.0,79.5603,79.5603,79.4423,79.4929,9651.0
2015-07-31 11:50:00,94.33,94.38,94.33,94.37,4937.0,79.4929,79.535,79.4929,79.5266,4937.0
2015-07-31 11:55:00,94.37,94.37,94.13,94.15,27647.0,79.5266,79.5266,79.3244,79.3412,27647.0
2015-07-31 12:00:00,94.17,94.27,94.17,94.26,4440.0,79.3581,79.4423,79.3581,79.4339,4440.0
2015-07-31 12:05:00,94.29,94.38,94.28,94.38,4088.0,79.4592,79.535,79.4508,79.535,4088.0
2015-07-31 12:10:00,94.4,94.42,94.35,94.35,10518.0,79.5519,79.5687,79.5097,79.5097,10518.0
2015-07-31 12:15:00,94.35,94.35,94.26,94.28,9599.0,79.5097,79.5097,79.4339,79.4508,9599.0
2015-07-31 12:20:00,94.27,94.3,94.15,94.17,9138.0,79.4423,79.4676,79.3412,79.3581,9138.0
2015-07-31 12:25:00,94.17,94.17,94.11,94.13,9093.0,79.3581,79.3581,79.3075,79.3244,9093.0
2015-07-31 12:30:00,94.15,94.19,94.15,94.16,6548.0,79.3412,79.3749,79.3412,79.3496,6548.0
2015-07-31 12:35:00,94.17,94.19,93.99,94.01,13355.0,79.3581,79.3749,79.2064,79.2232,13355.0
2015-07-31 12:40:00,94.02,94.06,94.0,94.0,7741.0,79.2317,79.2654,79.2148,79.2148,7741.0
2015-07-31 12:45:00,94.0,94.03,94.0,94.01,8124.0,79.2148,79.2401,79.2148,79.2232,8124.0
2015-07-31 12:50:00,94.0,94.1,94.0,94.1,8606.0,79.2148,79.2991,79.2148,79.2991,8606.0
2015-07-31 12:55:00,94.11,94.11,93.99,93.99,10625.0,79.3075,79.3075,79.2064,79.2064,10625.0
2015-07-31 13:00:00,93.98,94.03,93.98,94.01,10871.0,79.1979,79.2401,79.1979,79.2232,10871.0
2015-07-31 13:05:00,94.02,94.05,93.96,93.97,14274.0,79.2317,79.2569,79.1811,79.1895,14274.0
2015-07-31 13:10:00,94.0,94.01,93.96,93.99,10623.0,79.2148,79.2232,79.1811,79.2064,10623.0
2015-07-31 13:15:00,93.98,94.02,93.98,94.01,9432.0,79.1979,79.2317,79.1979,79.2232,9432.0
2015-07-31 13:20:00,93.99,94.03,93.99,94.01,8703.0,79.2064,79.2401,79.2064,79.2232,8703.0
2015-07-31 13:25:00,94.01,94.03,93.92,93.94,11287.0,79.2232,79.2401,79.1474,79.1642,11287.0
2015-07-31 13:30:00,93.93,93.93,93.88,93.92,13010.0,79.1558,79.1558,79.1137,79.1474,13010.0
2015-07-31 13:35:00,93.91,93.92,93.88,93.89,14478.0,79.139,79.1474,79.1137,79.1221,14478.0
2015-07-31 13:40:00,93.9,93.91,93.87,93.9,8691.0,79.1305,79.139,79.1052,79.1305,8691.0
2015-07-31 13:45:00,93.91,93.99,93.9,93.97,10541.0,79.139,79.2064,79.1305,79.1895,10541.0
2015-07-31 13:50:00,93.98,94.04,93.97,94.03,11390.0,79.1979,79.2485,79.1895,79.2401,11390.0
2015-07-31 13:55:00,94.03,94.04,94.02,94.02,11749.0,79.2401,79.2485,79.2317,79.2317,11749.0
2015-07-31 14:00:00,94.02,94.09,94.02,94.03,16237.0,79.2317,79.2906,79.2317,79.2401,16237.0
2015-07-31 14:05:00,94.04,94.24,94.03,94.12,59428.0,79.2485,79.4171,79.2401,79.3159,59428.0
2015-07-31 14:10:00,94.11,94.15,94.08,94.15,17392.0,79.3075,79.3412,79.2822,79.3412,17392.0
2015-07-31 14:15:00,94.16,94.22,94.16,94.21,9847.0,79.3496,79.4002,79.3496,79.3918,9847.0
2015-07-31 14:20:00,94.2,94.22,94.16,94.19,13375.0,79.3833,79.4002,79.3496,79.3749,13375.0
2015-07-31 14:25:00,94.17,94.19,94.15,94.19,9400.0,79.3581,79.3749,79.3412,79.3749,9400.0
2015-07-31 14:30:00,94.19,94.23,94.18,94.18,10205.0,79.3749,79.4086,79.3665,79.3665,10205.0
2015-07-31 14:35:00,94.18,94.18,94.14,94.14,11798.0,79.3665,79.3665,79.3328,79.3328,11798.0
2015-07-31 14:40:00,94.16,94.2,94.14,94.2,12413.0,79.3496,79.3833,79.3328,79.3833,12413.0
2015-07-31 14:45:00,94.2,94.25,94.15,94.19,15587.0,79.3833,79.4255,79.3412,79.3749,15587.0
2015-07-31 14:50:00,94.2,94.26,94.2,94.25,6524.0,79.3833,79.4339,79.3833,79.4255,6524.0
2015-07-31 14:55:00,94.25,94.32,94.25,94.3,14469.0,79.4255,79.4845,79.4255,79.4676,14469.0
2015-07-31 15:00:00,94.3,94.45,94.29,94.45,32238.0,79.4676,79.594,79.4592,79.594,32238.0
2015-07-31 15:05:00,94.45,94.45,94.39,94.44,31085.0,79.594,79.594,79.5435,79.5856,31085.0
2015-07-31 15:10:00,94.44,94.45,94.37,94.44,21999.0,79.5856,79.594,79.5266,79.5856,21999.0
2015-07-31 15:15:00,94.44,94.53,94.44,94.52,24357.0,79.5856,79.6614,79.5856,79.653,24357.0
2015-07-31 15:20:00,94.52,94.52,94.44,94.48,23340.0,79.653,79.653,79.5856,79.6193,23340.0
2015-07-31 15:25:00,94.48,94.52,94.44,94.45,28495.0,79.6193,79.653,79.5856,79.594,28495.0
2015-07-31 15:30:00,94.46,94.51,94.46,94.49,32948.0,79.6024,79.6446,79.6024,79.6277,32948.0
2015-07-31 15:35:00,94.5,94.54,94.46,94.52,40943.0,79.6362,79.6699,79.6024,79.653,40943.0
2015-07-31 15:40:00,94.53,94.57,94.48,94.48,46623.0,79.6614,79.6951,79.6193,79.6193,46623.0
2015-07-31 15:45:00,94.48,94.54,94.42,94.53,74657.0,79.6193,79.6699,79.5687,79.6614,74657.0
2015-07-31 15:50:00,94.54,94.59,94.45,94.58,69477.0,79.6699,79.712,79.594,79.7036,69477.0
2015-07-31 15:55:00,94.58,94.64,94.5,94.58,155861.0,79.7036,79.7541,79.6362,79.7036,155861.0
2015-08-03 09:30:00,94.5,94.5,93.73,93.84,48335.0,79.6362,79.6362,78.9873,79.08,48335.0
2015-08-03 09:35:00,93.8,93.82,93.63,93.7,39674.0,79.0463,79.0631,78.903,78.962,39674.0
2015-08-03 09:40:00,93.65,93.78,93.55,93.55,61317.0,78.9199,79.0294,78.8356,78.8356,61317.0
2015-08-03 09:45:00,93.55,93.82,93.47,93.71,58269.0,78.8356,79.0631,78.7682,78.9704,58269.0
2015-08-03 09:50:00,93.69,93.88,93.69,93.83,19834.0,78.9536,79.1137,78.9536,79.0715,19834.0
2015-08-03 09:55:00,93.85,93.98,93.8,93.81,10706.0,79.0884,79.1979,79.0463,79.0547,10706.0
2015-08-03 10:00:00,93.83,93.93,93.7,93.72,14447.0,79.0715,79.1558,78.962,78.9788,14447.0
2015-08-03 10:05:00,93.74,93.76,93.54,93.62,17326.0,78.9957,79.0126,78.8272,78.8946,17326.0
2015-08-03 10:10:00,93.63,93.79,93.63,93.69,21471.0,78.903,79.0378,78.903,78.9536,21471.0
2015-08-03 10:15:00,93.7,93.7,93.4,93.4,29034.0,78.962,78.962,78.7092,78.7092,29034.0
2015-08-03 10:20:00,93.42,93.55,93.42,93.49,18696.0,78.726,78.8356,78.726,78.785,18696.0
2015-08-03 10:25:00,93.48,93.54,93.36,93.44,25128.0,78.7766,78.8272,78.6755,78.7429,25128.0
2015-08-03 10:30:00,93.44,93.48,93.39,93.48,7600.0,78.7429,78.7766,78.7007,78.7766,7600.0
2015-08-03 10:35:00,93.47,93.55,93.44,93.52,14994.0,78.7682,78.8356,78.7429,78.8103,14994.0
2015-08-03 10:40:00,93.53,93.55,93.48,93.49,60875.0,78.8187,78.8356,78.7766,78.785,60875.0
2015-08-03 10:45:00,93.48,93.68,93.44,93.66,23354.0,78.7766,78.9451,78.7429,78.9283,23354.0
2015-08-03 10:50:00,93.66,93.71,93.62,93.66,40104.0,78.9283,78.9704,78.8946,78.9283,40104.0
2015-08-03 10:55:00,93.66,93.88,93.66,93.88,19565.0,78.9283,79.1137,78.9283,79.1137,19565.0
2015-08-03 11:00:00,93.86,93.96,93.86,93.92,9672.0,79.0968,79.1811,79.0968,79.1474,9672.0
2015-08-03 11:05:00,93.93,93.93,93.8,93.8,19377.0,79.1558,79.1558,79.0463,79.0463,19377.0
2015-08-03 11:10:00,93.8,93.8,93.75,93.76,19935.0,79.0463,79.0463,79.0041,79.0126,19935.0
2015-08-03 11:15:00,93.75,93.75,93.63,93.64,18762.0,79.0041,79.0041,78.903,78.9114,18762.0
2015-08-03 11:20:00,93.64,93.66,93.49,93.5,23220.0,78.9114,78.9283,78.785,78.7934,23220.0
2015-08-03 11:25:00,93.49,93.5,93.39,93.47,12519.0,78.785,78.7934,78.7007,78.7682,12519.0
2015-08-03 11:30:00,93.5,93.55,93.45,93.47,21747.0,78.7934,78.8356,78.7513,78.7682,21747.0
2015-08-03 11:35:00,93.47,93.49,93.38,93.38,17367.0,78.7682,78.785,78.6923,78.6923,17367.0
2015-08-03 11:40:00,93.39,93.42,93.34,93.35,24570.0,78.7007,78.726,78.6586,78.667,24570.0
2015-08-03 11:45:00,93.35,93.48,93.35,93.44,9162.0,78.667,78.7766,78.667,78.7429,9162.0
2015-08-03 11:50:00,93.47,93.48,93.41,93.44,11460.0,78.7682,78.7766,78.7176,78.7429,11460.0
2015-08-03 11:55:00,93.42,93.47,93.34,93.38,35140.0,78.726,78.7682,78.6586,78.6923,35140.0
2015-08-03 12:00:00,93.38,93.38,93.26,93.26,24471.0,78.6923,78.6923,78.5912,78.5912,24471.0
2015-08-03 12:05:00,93.24,93.32,93.24,93.27,8946.0,78.5743,78.6418,78.5743,78.5996,8946.0
2015-08-03 12:10:00,93.28,93.35,93.26,93.26,39227.0,78.608,78.667,78.5912,78.5912,39227.0
2015-08-03 12:15:00,93.27,93.27,93.12,93.12,9749.0,78.5996,78.5996,78.4732,78.4732,9749.0
2015-08-03 12:20:00,93.13,93.2,93.13,93.18,4176.0,78.4816,78.5406,78.4816,78.5238,4176.0
2015-08-03 12:25:00,93.18,93.42,93.18,93.42,26118.0,78.5238,78.726,78.5238,78.726,26118.0
2015-08-03 12:30:00,93.42,93.42,93.27,93.28,26215.0,78.726,78.726,78.5996,78.608,26215.0
2015-08-03 12:35:00,93.28,93.28,93.2,93.22,6357.0,78.608,78.608,78.5406,78.5575,6357.0
2015-08-03 12:40:00,93.22,93.26,93.19,93.25,6304.0,78.5575,78.5912,78.5322,78.5828,6304.0
2015-08-03 12:45:00,93.24,93.24,93.12,93.19,15283.0,78.5743,78.5743,78.4732,78.5322,15283.0
2015-08-03 12:50:00,93.19,93.23,93.15,93.23,9897.0,78.5322,78.5659,78.4985,78.5659,9897.0
2015-08-03 12:55:00,93.22,93.29,93.21,93.26,9238.0,78.5575,78.6165,78.5491,78.5912,9238.0
2015-08-03 13:00:00,93.26,93.3,93.24,93.28,4917.0,78.5912,78.6249,78.5743,78.608,4917.0
2015-08-03 13:05:00,93.28,93.28,93.05,93.1,28472.0,78.608,78.608,78.4142,78.4564,28472.0
2015-08-03 13:10:00,93.11,93.14,93.0,93.05,44267.0,78.4648,78.4901,78.3721,78.4142,44267.0
2015-08-03 13:15:00,93.06,93.23,93.05,93.23,20163.0,78.4227,78.5659,78.4142,78.5659,20163.0
2015-08-03 13:20:00,93.23,93.31,93.23,93.31,13378.0,78.5659,78.6333,78.5659,78.6333,13378.0
2015-08-03 13:25:00,93.29,93.31,93.25,93.31,6820.0,78.6165,78.6333,78.5828,78.6333,6820.0
2015-08-03 13:30:00,93.3,93.31,93.26,93.27,19794.0,78.6249,78.6333,78.5912,78.5996,19794.0
2015-08-03 13:35:00,93.26,93.26,93.17,93.17,9988.0,78.5912,78.5912,78.5154,78.5154,9988.0
2015-08-03 13:40:00,93.17,93.25,93.17,93.24,14141.0,78.5154,78.5828,78.5154,78.5743,14141.0
2015-08-03 13:45:00,93.24,93.3,93.22,93.3,7061.0,78.5743,78.6249,78.5575,78.6249,7061.0
2015-08-03 13:50:00,93.31,93.31,93.22,93.22,11435.0,78.6333,78.6333,78.5575,78.5575,11435.0
2015-08-03 13:55:00,93.2,93.2,93.02,93.04,26622.0,78.5406,78.5406,78.3889,78.4058,26622.0
2015-08-03 14:00:00,93.04,93.06,93.0,93.01,16999.0,78.4058,78.4227,78.3721,78.3805,16999.0
2015-08-03 14:05:00,93.01,93.04,92.97,93.0,17079.0,78.3805,78.4058,78.3468,78.3721,17079.0
2015-08-03 14:10:00,93.01,93.03,93.0,93.03,15321.0,78.3805,78.3974,78.3721,78.3974,15321.0
2015-08-03 14:15:00,93.03,93.09,92.99,93.03,37960.0,78.3974,78.4479,78.3637,78.3974,37960.0
2015-08-03 14:20:00,93.03,93.06,92.99,93.04,30183.0,78.3974,78.4227,78.3637,78.4058,30183.0
2015-08-03 14:25:00,93.02,93.02,92.95,93.01,19816.0,78.3889,78.3889,78.33,78.3805,19816.0
2015-08-03 14:30:00,93.02,93.02,92.87,92.89,19466.0,78.3889,78.3889,78.2625,78.2794,19466.0
2015-08-03 14:35:00,92.89,92.92,92.86,92.92,22199.0,78.2794,78.3047,78.2541,78.3047,22199.0
2015-08-03 14:40:00,92.91,92.92,92.88,92.9,30921.0,78.2962,78.3047,78.271,78.2878,30921.0
2015-08-03 14:45:00,92.9,92.94,92.9,92.93,31260.0,78.2878,78.3215,78.2878,78.3131,31260.0
2015-08-03 14:50:00,92.92,92.95,92.9,92.95,14917.0,78.3047,78.33,78.2878,78.33,14917.0
2015-08-03 14:55:00,92.96,93.01,92.91,92.94,39281.0,78.3384,78.3805,78.2962,78.3215,39281.0
2015-08-03 15:00:00,92.95,92.99,92.93,92.99,19741.0,78.33,78.3637,78.3131,78.3637,19741.0
2015-08-03 15:05:00,93.0,93.06,92.99,93.06,18119.0,78.3721,78.4227,78.3637,78.4227,18119.0
2015-08-03 15:10:00,93.06,93.1,93.03,93.1,14951.0,78.4227,78.4564,78.3974,78.4564,14951.0
2015-08-03 15:15:00,93.1,93.15,93.07,93.14,40129.0,78.4564,78.4985,78.4311,78.4901,40129.0
2015-08-03 15:20:00,93.14,93.2,93.11,93.17,25181.0,78.4901,78.5406,78.4648,78.5154,25181.0
2015-08-03 15:25:00,93.18,93.19,93.06,93.16,34204.0,78.5238,78.5322,78.4227,78.5069,34204.0
2015-08-03 15:30:00,93.18,93.26,93.16,93.26,41225.0,78.5238,78.5912,78.5069,78.5912,41225.0
2015-08-03 15:35:00,93.26,93.34,93.24,93.31,31419.0,78.5912,78.6586,78.5743,78.6333,31419.0
2015-08-03 15:40:00,93.31,93.41,93.3,93.35,50605.0,78.6333,78.7176,78.6249,78.667,50605.0
2015-08-03 15:45:00,93.37,93.41,93.26,93.28,47351.0,78.6839,78.7176,78.5912,78.608,47351.0
2015-08-03 15:50:00,93.28,93.38,93.27,93.37,55188.0,78.608,78.6923,78.5996,78.6839,55188.0
2015-08-03 15:55:00,93.38,93.42,93.29,93.41,76752.0,78.6923,78.726,78.6165,78.7176,76752.0
2015-08-04 09:30:00,93.59,93.67,93.33,93.42,37069.0,78.8693,78.9367,78.6502,78.726,37069.0
2015-08-04 09:35:00,93.45,93.67,93.39,93.39,16184.0,78.7513,78.9367,78.7007,78.7007,16184.0
2015-08-04 09:40:00,93.34,93.41,93.31,93.39,8527.0,78.6586,78.7176,78.6333,78.7007,8527.0
2015-08-04 09:45:00,93.36,93.47,93.33,93.46,8098.0,78.6755,78.7682,78.6502,78.7597,8098.0
2015-08-04 09:50:00,93.46,93.47,93.27,93.27,14426.0,78.7597,78.7682,78.5996,78.5996,14426.0
2015-08-04 09:55:00,93.27,93.28,93.18,93.21,12956.0,78.5996,78.608,78.5238,78.5491,12956.0
2015-08-04 10:00:00,93.25,93.26,93.04,93.19,22081.0,78.5828,78.5912,78.4058,78.5322,22081.0
2015-08-04 10:05:00,93.16,93.27,93.07,93.25,16472.0,78.5069,78.5996,78.4311,78.5828,16472.0
2015-08-04 10:10:00,93.23,93.42,93.2,93.35,19278.0,78.5659,78.726,78.5406,78.667,19278.0
2015-08-04 10:15:00,93.35,93.35,93.16,93.22,27522.0,78.667,78.667,78.5069,78.5575,27522.0
2015-08-04 10:20:00,93.22,93.31,93.13,93.2,11569.0,78.5575,78.6333,78.4816,78.5406,11569.0
2015-08-04 10:25:00,93.2,93.41,93.2,93.33,20714.0,78.5406,78.7176,78.5406,78.6502,20714.0
2015-08-04 10:30:00,93.33,93.47,93.33,93.47,6291.0,78.6502,78.7682,78.6502,78.7682,6291.0
2015-08-04 10:35:00,93.45,93.46,93.29,93.32,11270.0,78.7513,78.7597,78.6165,78.6418,11270.0
2015-08-04 10:40:00,93.31,93.35,93.26,93.26,20211.0,78.6333,78.667,78.5912,78.5912,20211.0
2015-08-04 10:45:00,93.27,93.38,93.22,93.3,11946.0,78.5996,78.6923,78.5575,78.6249,11946.0
2015-08-04 10:50:00,93.27,93.28,93.22,93.27,10727.0,78.5996,78.608,78.5575,78.5996,10727.0
2015-08-04 10:55:00,93.28,93.38,93.22,93.26,15490.0,78.608,78.6923,78.5575,78.5912,15490.0
2015-08-04 11:00:00,93.28,93.34,93.25,93.28,13693.0,78.608,78.6586,78.5828,78.608,13693.0
2015-08-04 11:05:00,93.3,93.45,93.3,93.42,17061.0,78.6249,78.7513,78.6249,78.726,17061.0
2015-08-04 11:10:00,93.41,93.57,93.4,93.57,8230.0,78.7176,78.8524,78.7092,78.8524,8230.0
2015-08-04 11:15:00,93.59,93.59,93.41,93.41,8604.0,78.8693,78.8693,78.7176,78.7176,8604.0
2015-08-04 11:20:00,93.41,93.41,93.37,93.38,4400.0,78.7176,78.7176,78.6839,78.6923,4400.0
2015-08-04 11:25:00,93.41,93.48,93.38,93.48,12450.0,78.7176,78.7766,78.6923,78.7766,12450.0
2015-08-04 11:30:00,93.48,93.5,93.43,93.45,11739.0,78.7766,78.7934,78.7345,78.7513,11739.0
2015-08-04 11:35:00,93.47,93.57,93.46,93.52,9083.0,78.7682,78.8524,78.7597,78.8103,9083.0
2015-08-04 11:40:00,93.53,93.65,93.53,93.61,8207.0,78.8187,78.9199,78.8187,78.8861,8207.0
2015-08-04 11:45:00,93.6,93.61,93.55,93.55,5420.0,78.8777,78.8861,78.8356,78.8356,5420.0
2015-08-04 11:50:00,93.52,93.55,93.49,93.5,4635.0,78.8103,78.8356,78.785,78.7934,4635.0
2015-08-04 11:55:00,93.49,93.55,93.49,93.53,13581.0,78.785,78.8356,78.785,78.8187,13581.0
2015-08-04 12:00:00,93.51,93.52,93.49,93.5,3604.0,78.8019,78.8103,78.785,78.7934,3604.0
2015-08-04 12:05:00,93.51,93.53,93.45,93.47,10589.0,78.8019,78.8187,78.7513,78.7682,10589.0
2015-08-04 12:10:00,93.45,93.51,93.45,93.46,5948.0,78.7513,78.8019,78.7513,78.7597,5948.0
2015-08-04 12:15:00,93.45,93.45,93.35,93.36,4443.0,78.7513,78.7513,78.667,78.6755,4443.0
2015-08-04 12:20:00,93.35,93.35,93.21,93.21,7410.0,78.667,78.667,78.5491,78.5491,7410.0
2015-08-04 12:25:00,93.19,93.32,93.16,93.31,28159.0,78.5322,78.6418,78.5069,78.6333,28159.0
2015-08-04 12:30:00,93.31,93.32,93.27,93.27,7997.0,78.6333,78.6418,78.5996,78.5996,7997.0
2015-08-04 12:35:00,93.25,93.26,93.16,93.18,11902.0,78.5828,78.5912,78.5069,78.5238,11902.0
2015-08-04 12:40:00,93.17,93.17,93.11,93.11,6541.0,78.5154,78.5154,78.4648,78.4648,6541.0
2015-08-04 12:45:00,93.11,93.19,93.11,93.18,9162.0,78.4648,78.5322,78.4648,78.5238,9162.0
2015-08-04 12:50:00,93.18,93.19,93.13,93.19,5196.0,78.5238,78.5322,78.4816,78.5322,5196.0
2015-08-04 12:55:00,93.16,93.18,93.15,93.16,3350.0,78.5069,78.5238,78.4985,78.5069,3350.0
2015-08-04 13:00:00,93.15,93.17,93.13,93.17,6050.0,78.4985,78.5154,78.4816,78.5154,6050.0
2015-08-04 13:05:00,93.17,93.17,93.09,93.13,8576.0,78.5154,78.5154,78.4479,78.4816,8576.0
2015-08-04 13:10:00,93.13,93.13,93.1,93.12,4917.0,78.4816,78.4816,78.4564,78.4732,4917.0
2015-08-04 13:15:00,93.14,93.17,93.14,93.17,4200.0,78.4901,78.5154,78.4901,78.5154,4200.0
2015-08-04 13:20:00,93.17,93.2,93.16,93.17,22929.0,78.5154,78.5406,78.5069,78.5154,22929.0
2015-08-04 13:25:00,93.17,93.21,93.15,93.18,10208.0,78.5154,78.5491,78.4985,78.5238,10208.0
2015-08-04 13:30:00,93.18,93.3,93.18,93.28,9549.0,78.5238,78.6249,78.5238,78.608,9549.0
2015-08-04 13:35:00,93.29,93.31,93.26,93.26,6874.0,78.6165,78.6333,78.5912,78.5912,6874.0
2015-08-04 13:40:00,93.27,93.28,93.18,93.18,6075.0,78.5996,78.608,78.5238,78.5238,6075.0
2015-08-04 13:45:00,93.19,93.21,93.01,93.01,61586.0,78.5322,78.5491,78.3805,78.3805,61586.0
2015-08-04 13:50:00,93.02,93.04,92.91,92.91,11964.0,78.3889,78.4058,78.2962,78.2962,11964.0
2015-08-04 13:55:00,92.92,92.97,92.91,92.95,9830.0,78.3047,78.3468,78.2962,78.33,9830.0
2015-08-04 14:00:00,92.94,92.98,92.93,92.96,12891.0,78.3215,78.3552,78.3131,78.3384,12891.0
2015-08-04 14:05:00,92.95,92.96,92.83,92.83,15416.0,78.33,78.3384,78.2288,78.2288,15416.0
2015-08-04 14:10:00,92.83,92.83,92.73,92.76,16915.0,78.2288,78.2288,78.1446,78.1698,16915.0
2015-08-04 14:15:00,92.76,92.81,92.72,92.81,17526.0,78.1698,78.212,78.1361,78.212,17526.0
2015-08-04 14:20:00,92.81,92.85,92.77,92.77,31546.0,78.212,78.2457,78.1783,78.1783,31546.0
2015-08-04 14:25:00,92.77,92.77,92.73,92.75,14951.0,78.1783,78.1783,78.1446,78.1614,14951.0
2015-08-04 14:30:00,92.75,92.75,92.71,92.74,12715.0,78.1614,78.1614,78.1277,78.153,12715.0
2015-08-04 14:35:00,92.73,92.89,92.73,92.81,38863.0,78.1446,78.2794,78.1446,78.212,38863.0
2015-08-04 14:40:00,92.81,92.81,92.75,92.79,19805.0,78.212,78.212,78.1614,78.1951,19805.0
2015-08-04 14:45:00,92.79,92.98,92.79,92.98,17354.0,78.1951,78.3552,78.1951,78.3552,17354.0
2015-08-04 14:50:00,92.96,93.01,92.95,93.0,12263.0,78.3384,78.3805,78.33,78.3721,12263.0
2015-08-04 14:55:00,93.0,93.0,92.9,92.93,10489.0,78.3721,78.3721,78.2878,78.3131,10489.0
2015-08-04 15:00:00,92.96,92.98,92.93,92.97,13442.0,78.3384,78.3552,78.3131,78.3468,13442.0
2015-08-04 15:05:00,92.96,93.12,92.94,93.04,70195.0,78.3384,78.4732,78.3215,78.4058,70195.0
2015-08-04 15:10:00,93.04,93.09,93.03,93.08,48843.0,78.4058,78.4479,78.3974,78.4395,48843.0
2015-08-04 15:15:00,93.09,93.12,92.99,93.02,20791.0,78.4479,78.4732,78.3637,78.3889,20791.0
2015-08-04 15:20:00,93.02,93.08,93.01,93.08,12773.0,78.3889,78.4395,78.3805,78.4395,12773.0
2015-08-04 15:25:00,93.09,93.11,93.06,93.07,14720.0,78.4479,78.4648,78.4227,78.4311,14720.0
2015-08-04 15:30:00,93.07,93.14,93.04,93.12,21439.0,78.4311,78.4901,78.4058,78.4732,21439.0
2015-08-04 15:35:00,93.12,93.13,93.03,93.03,21487.0,78.4732,78.4816,78.3974,78.3974,21487.0
2015-08-04 15:40:00,93.03,93.09,93.01,93.01,35328.0,78.3974,78.4479,78.3805,78.3805,35328.0
2015-08-04 15:45:00,93.02,93.03,92.95,92.97,45925.0,78.3889,78.3974,78.33,78.3468,45925.0
2015-08-04 15:50:00,92.96,93.03,92.96,93.0,32210.0,78.3384,78.3974,78.3384,78.3721,32210.0
2015-08-04 15:55:00,93.01,93.13,92.97,93.09,112085.0,78.3805,78.4816,78.3468,78.4479,112085.0
2015-08-05 09:30:00,93.69,94.36,93.69,94.11,47371.0,78.9536,79.5182,78.9536,79.3075,47371.0
2015-08-05 09:35:00,94.11,94.3,94.03,94.24,14217.0,79.3075,79.4676,79.2401,79.4171,14217.0
2015-08-05 09:40:00,94.23,94.39,94.18,94.36,19817.0,79.4086,79.5435,79.3665,79.5182,19817.0
2015-08-05 09:45:00,94.39,94.65,94.36,94.58,18896.0,79.5435,79.7626,79.5182,79.7036,18896.0
2015-08-05 09:50:00,94.57,94.63,94.41,94.63,18087.0,79.6951,79.7457,79.5603,79.7457,18087.0
2015-08-05 09:55:00,94.61,94.61,94.46,94.46,27547.0,79.7289,79.7289,79.6024,79.6024,27547.0
2015-08-05 10:00:00,94.47,94.58,94.32,94.41,14851.0,79.6109,79.7036,79.4845,79.5603,14851.0
2015-08-05 10:05:00,94.41,94.6,94.4,94.47,19899.0,79.5603,79.7204,79.5519,79.6109,19899.0
2015-08-05 10:10:00,94.47,94.59,94.45,94.47,44726.0,79.6109,79.712,79.594,79.6109,44726.0
2015-08-05 10:15:00,94.45,94.47,94.23,94.23,45186.0,79.594,79.6109,79.4086,79.4086,45186.0
2015-08-05 10:20:00,94.27,94.49,94.26,94.47,7650.0,79.4423,79.6277,79.4339,79.6109,7650.0
2015-08-05 10:25:00,94.45,94.6,94.44,94.59,12168.0,79.594,79.7204,79.5856,79.712,12168.0
2015-08-05 10:30:00,94.59,94.78,94.59,94.77,20516.0,79.712,79.8721,79.712,79.8637,20516.0
2015-08-05 10:35:00,94.8,94.9,94.78,94.86,20475.0,79.889,79.9732,79.8721,79.9395,20475.0
2015-08-05 10:40:00,94.88,94.98,94.86,94.95,17901.0,79.9564,80.0407,79.9395,80.0154,17901.0
2015-08-05 10:45:00,94.95,95.24,94.91,95.16,48321.0,80.0154,80.2598,79.9817,80.1923,48321.0
2015-08-05 10:50:00,95.14,95.23,95.14,95.2,24365.0,80.1755,80.2513,80.1755,80.2261,24365.0
2015-08-05 10:55:00,95.19,95.26,95.15,95.17,37064.0,80.2176,80.2766,80.1839,80.2008,37064.0
2015-08-05 11:00:00,95.17,95.23,95.13,95.14,25603.0,80.2008,80.2513,80.1671,80.1755,25603.0
2015-08-05 11:05:00,95.12,95.31,95.11,95.3,29503.0,80.1586,80.3188,80.1502,80.3103,29503.0
2015-08-05 11:10:00,95.28,95.33,95.27,95.3,22953.0,80.2935,80.3356,80.285,80.3103,22953.0
2015-08-05 11:15:00,95.3,95.41,95.29,95.41,29349.0,80.3103,80.403,80.3019,80.403,29349.0
2015-08-05 11:20:00,95.41,95.65,95.4,95.65,37897.0,80.403,80.6053,80.3946,80.6053,37897.0
2015-08-05 11:25:00,95.65,95.66,95.42,95.44,25876.0,80.6053,80.6137,80.4114,80.4283,25876.0
2015-08-05 11:30:00,95.45,95.46,95.3,95.3,18701.0,80.4367,80.4452,80.3103,80.3103,18701.0
2015-08-05 11:35:00,95.3,95.37,95.22,95.33,17517.0,80.3103,80.3693,80.2429,80.3356,17517.0
2015-08-05 11:40:00,95.3,95.38,95.3,95.31,10802.0,80.3103,80.3777,80.3103,80.3188,10802.0
2015-08-05 11:45:00,95.31,95.4,95.31,95.38,15672.0,80.3188,80.3946,80.3188,80.3777,15672.0
2015-08-05 11:50:00,95.38,95.46,95.34,95.39,30042.0,80.3777,80.4452,80.344,80.3862,30042.0
2015-08-05 11:55:00,95.38,95.42,95.32,95.35,34967.0,80.3777,80.4114,80.3272,80.3525,34967.0
2015-08-05 12:00:00,95.34,95.35,95.1,95.18,27665.0,80.344,80.3525,80.1418,80.2092,27665.0
2015-08-05 12:05:00,95.17,95.26,95.16,95.22,10674.0,80.2008,80.2766,80.1923,80.2429,10674.0
2015-08-05 12:10:00,95.22,95.26,95.11,95.11,22685.0,80.2429,80.2766,80.1502,80.1502,22685.0
2015-08-05 12:15:00,95.11,95.12,95.02,95.07,18995.0,80.1502,80.1586,80.0744,80.1165,18995.0
2015-08-05 12:20:00,95.05,95.12,95.04,95.1,14481.0,80.0996,80.1586,80.0912,80.1418,14481.0
2015-08-05 12:25:00,95.09,95.1,94.98,95.03,13305.0,80.1334,80.1418,80.0407,80.0828,13305.0
2015-08-05 12:30:00,95.03,95.05,94.85,94.97,22783.0,80.0828,80.0996,79.9311,80.0322,22783.0
2015-08-05 12:35:00,94.97,95.13,94.96,95.03,9911.0,80.0322,80.1671,80.0238,80.0828,9911.0
2015-08-05 12:40:00,95.05,95.07,94.89,94.94,7720.0,80.0996,80.1165,79.9648,80.0069,7720.0
2015-08-05 12:45:00,94.95,95.13,94.92,95.11,15267.0,80.0154,80.1671,79.9901,80.1502,15267.0
2015-08-05 12:50:00,95.08,95.09,95.01,95.05,11960.0,80.1249,80.1334,80.0659,80.0996,11960.0
2015-08-05 12:55:00,95.04,95.27,95.03,95.27,19609.0,80.0912,80.285,80.0828,80.285,19609.0
2015-08-05 13:00:00,95.31,95.32,95.15,95.21,20486.0,80.3188,80.3272,80.1839,80.2345,20486.0
2015-08-05 13:05:00,95.21,95.29,95.21,95.28,13436.0,80.2345,80.3019,80.2345,80.2935,13436.0
2015-08-05 13:10:00,95.28,95.31,95.19,95.21,18590.0,80.2935,80.3188,80.2176,80.2345,18590.0
2015-08-05 13:15:00,95.22,95.24,95.09,95.21,24932.0,80.2429,80.2598,80.1334,80.2345,24932.0
2015-08-05 13:20:00,95.2,95.38,95.2,95.38,20808.0,80.2261,80.3777,80.2261,80.3777,20808.0
2015-08-05 13:25:00,95.39,95.41,95.31,95.39,21276.0,80.3862,80.403,80.3188,80.3862,21276.0
2015-08-05 13:30:00,95.39,95.41,95.35,95.35,17571.0,80.3862,80.403,80.3525,80.3525,17571.0
2015-08-05 13:35:00,95.36,95.36,95.31,95.34,18726.0,80.3609,80.3609,80.3188,80.344,18726.0
2015-08-05 13:40:00,95.34,95.43,95.34,95.4,13969.0,80.344,80.4199,80.344,80.3946,13969.0
2015-08-05 13:45:00,95.39,95.43,95.38,95.39,16003.0,80.3862,80.4199,80.3777,80.3862,16003.0
2015-08-05 13:50:00,95.38,95.42,95.38,95.39,17919.0,80.3777,80.4114,80.3777,80.3862,17919.0
2015-08-05 13:55:00,95.39,95.53,95.39,95.51,15954.0,80.3862,80.5041,80.3862,80.4873,15954.0
2015-08-05 14:00:00,95.51,95.7,95.5,95.7,21879.0,80.4873,80.6474,80.4789,80.6474,21879.0
2015-08-05 14:05:00,95.69,95.85,95.69,95.85,31042.0,80.639,80.7738,80.639,80.7738,31042.0
2015-08-05 14:10:00,95.84,95.85,95.71,95.85,20437.0,80.7654,80.7738,80.6558,80.7738,20437.0
2015-08-05 14:15:00,95.83,95.84,95.73,95.73,34531.0,80.757,80.7654,80.6727,80.6727,34531.0
2015-08-05 14:20:00,95.72,95.77,95.69,95.76,14571.0,80.6643,80.7064,80.639,80.698,14571.0
2015-08-05 14:25:00,95.76,95.77,95.7,95.76,21222.0,80.698,80.7064,80.6474,80.698,21222.0
2015-08-05 14:30:00,95.77,95.78,95.7,95.71,15859.0,80.7064,80.7148,80.6474,80.6558,15859.0
2015-08-05 14:35:00,95.72,95.85,95.72,95.83,20960.0,80.6643,80.7738,80.6643,80.757,20960.0
2015-08-05 14:40:00,95.82,95.83,95.73,95.76,25046.0,80.7485,80.757,80.6727,80.698,25046.0
2015-08-05 14:45:00,95.75,95.78,95.75,95.78,19012.0,80.6895,80.7148,80.6895,80.7148,19012.0
2015-08-05 14:50:00,95.78,95.81,95.7,95.72,18876.0,80.7148,80.7401,80.6474,80.6643,18876.0
2015-08-05 14:55:00,95.73,95.75,95.7,95.71,15931.0,80.6727,80.6895,80.6474,80.6558,15931.0
2015-08-05 15:00:00,95.71,95.76,95.66,95.67,24324.0,80.6558,80.698,80.6137,80.6221,24324.0
2015-08-05 15:05:00,95.67,95.72,95.67,95.7,21765.0,80.6221,80.6643,80.6221,80.6474,21765.0
2015-08-05 15:10:00,95.7,95.73,95.68,95.7,22148.0,80.6474,80.6727,80.6306,80.6474,22148.0
2015-08-05 15:15:00,95.69,95.69,95.61,95.69,23571.0,80.639,80.639,80.5716,80.639,23571.0
2015-08-05 15:20:00,95.69,95.83,95.67,95.81,39632.0,80.639,80.757,80.6221,80.7401,39632.0
2015-08-05 15:25:00,95.81,95.83,95.69,95.7,31639.0,80.7401,80.757,80.639,80.6474,31639.0
2015-08-05 15:30:00,95.7,95.7,95.66,95.68,35512.0,80.6474,80.6474,80.6137,80.6306,35512.0
2015-08-05 15:35:00,95.67,95.68,95.53,95.54,44410.0,80.6221,80.6306,80.5041,80.5126,44410.0
2015-08-05 15:40:00,95.54,95.55,95.42,95.49,77606.0,80.5126,80.521,80.4114,80.4704,77606.0
2015-08-05 15:45:00,95.48,95.63,95.47,95.63,50323.0,80.462,80.5884,80.4536,80.5884,50323.0
2015-08-05 15:50:00,95.63,95.66,95.6,95.64,90070.0,80.5884,80.6137,80.5631,80.5968,90070.0
2015-08-05 15:55:00,95.64,95.66,95.51,95.52,128092.0,80.5968,80.6137,80.4873,80.4957,128092.0
2015-08-06 09:30:00,95.16,95.39,95.06,95.08,89463.0,80.1923,80.3862,80.1081,80.1249,89463.0
2015-08-06 09:35:00,95.1,95.13,94.84,94.91,25489.0,80.1418,80.1671,79.9227,79.9817,25489.0
2015-08-06 09:40:00,94.88,95.18,94.84,95.07,25590.0,79.9564,80.2092,79.9227,80.1165,25590.0
2015-08-06 09:45:00,95.08,95.18,94.88,95.18,11871.0,80.1249,80.2092,79.9564,80.2092,11871.0
2015-08-06 09:50:00,95.18,95.21,94.99,95.11,15450.0,80.2092,80.2345,80.0491,80.1502,15450.0
2015-08-06 09:55:00,95.07,95.27,95.05,95.26,5828.0,80.1165,80.285,80.0996,80.2766,5828.0
2015-08-06 10:00:00,95.29,95.29,95.14,95.24,17442.0,80.3019,80.3019,80.1755,80.2598,17442.0
2015-08-06 10:05:00,95.25,95.32,95.21,95.29,18441.0,80.2682,80.3272,80.2345,80.3019,18441.0
2015-08-06 10:10:00,95.27,95.57,95.27,95.55,15753.0,80.285,80.5379,80.285,80.521,15753.0
2015-08-06 10:15:00,95.54,95.54,95.45,95.46,10074.0,80.5126,80.5126,80.4367,80.4452,10074.0
2015-08-06 10:20:00,95.45,95.46,95.34,95.4,14471.0,80.4367,80.4452,80.344,80.3946,14471.0
2015-08-06 10:25:00,95.37,95.41,95.35,95.39,8934.0,80.3693,80.403,80.3525,80.3862,8934.0
2015-08-06 10:30:00,95.37,95.56,95.35,95.56,10081.0,80.3693,80.5294,80.3525,80.5294,10081.0
2015-08-06 10:35:00,95.55,95.6,95.51,95.56,14511.0,80.521,80.5631,80.4873,80.5294,14511.0
2015-08-06 10:40:00,95.57,95.62,95.54,95.6,13171.0,80.5379,80.58,80.5126,80.5631,13171.0
2015-08-06 10:45:00,95.61,95.71,95.53,95.68,14057.0,80.5716,80.6558,80.5041,80.6306,14057.0
2015-08-06 10:50:00,95.68,95.68,95.58,95.6,6514.0,80.6306,80.6306,80.5463,80.5631,6514.0
2015-08-06 10:55:00,95.6,95.64,95.59,95.6,20245.0,80.5631,80.5968,80.5547,80.5631,20245.0
2015-08-06 11:00:00,95.6,95.63,95.59,95.61,10089.0,80.5631,80.5884,80.5547,80.5716,10089.0
2015-08-06 11:05:00,95.62,95.63,95.6,95.61,10138.0,80.58,80.5884,80.5631,80.5716,10138.0
2015-08-06 11:10:00,95.6,95.62,95.57,95.57,14114.0,80.5631,80.58,80.5379,80.5379,14114.0
2015-08-06 11:15:00,95.58,95.63,95.56,95.62,7729.0,80.5463,80.5884,80.5294,80.58,7729.0
2015-08-06 11:20:00,95.62,95.62,95.56,95.57,5748.0,80.58,80.58,80.5294,80.5379,5748.0
2015-08-06 11:25:00,95.57,95.57,95.41,95.41,7878.0,80.5379,80.5379,80.403,80.403,7878.0
2015-08-06 11:30:00,95.42,95.42,95.27,95.27,13044.0,80.4114,80.4114,80.285,80.285,13044.0
2015-08-06 11:35:00,95.27,95.31,95.18,95.3,10472.0,80.285,80.3188,80.2092,80.3103,10472.0
2015-08-06 11:40:00,95.29,95.41,95.29,95.41,7203.0,80.3019,80.403,80.3019,80.403,7203.0
2015-08-06 11:45:00,95.37,95.37,95.3,95.37,5898.0,80.3693,80.3693,80.3103,80.3693,5898.0
2015-08-06 11:50:00,95.37,95.38,95.3,95.3,8968.0,80.3693,80.3777,80.3103,80.3103,8968.0
2015-08-06 11:55:00,95.32,95.33,95.26,95.27,11295.0,80.3272,80.3356,80.2766,80.285,11295.0
2015-08-06 12:00:00,95.26,95.36,95.26,95.34,10177.0,80.2766,80.3609,80.2766,80.344,10177.0
2015-08-06 12:05:00,95.34,95.5,95.34,95.48,9250.0,80.344,80.4789,80.344,80.462,9250.0
2015-08-06 12:10:00,95.51,95.56,95.47,95.49,15785.0,80.4873,80.5294,80.4536,80.4704,15785.0
2015-08-06 12:15:00,95.52,95.58,95.52,95.55,6553.0,80.4957,80.5463,80.4957,80.521,6553.0
2015-08-06 12:20:00,95.52,95.54,95.46,95.5,7693.0,80.4957,80.5126,80.4452,80.4789,7693.0
2015-08-06 12:25:00,95.51,95.57,95.51,95.57,5755.0,80.4873,80.5379,80.4873,80.5379,5755.0
2015-08-06 12:30:00,95.57,95.57,95.51,95.51,9143.0,80.5379,80.5379,80.4873,80.4873,9143.0
2015-08-06 12:35:00,95.5,95.5,95.44,95.47,8999.0,80.4789,80.4789,80.4283,80.4536,8999.0
2015-08-06 12:40:00,95.47,95.54,95.45,95.46,8712.0,80.4536,80.5126,80.4367,80.4452,8712.0
2015-08-06 12:45:00,95.47,95.62,95.46,95.6,9714.0,80.4536,80.58,80.4452,80.5631,9714.0
2015-08-06 12:50:00,95.6,95.6,95.49,95.49,12693.0,80.5631,80.5631,80.4704,80.4704,12693.0
2015-08-06 12:55:00,95.49,95.6,95.49,95.6,7553.0,80.4704,80.5631,80.4704,80.5631,7553.0
2015-08-06 13:00:00,95.6,95.67,95.57,95.67,13189.0,80.5631,80.6221,80.5379,80.6221,13189.0
2015-08-06 13:05:00,95.68,95.74,95.67,95.67,13084.0,80.6306,80.6811,80.6221,80.6221,13084.0
2015-08-06 13:10:00,95.67,95.79,95.67,95.79,12033.0,80.6221,80.7233,80.6221,80.7233,12033.0
2015-08-06 13:15:00,95.8,95.87,95.72,95.85,11903.0,80.7317,80.7907,80.6643,80.7738,11903.0
2015-08-06 13:20:00,95.86,95.98,95.82,95.9,26172.0,80.7822,80.8834,80.7485,80.816,26172.0
2015-08-06 13:25:00,95.89,95.91,95.78,95.8,34213.0,80.8075,80.8244,80.7148,80.7317,34213.0
2015-08-06 13:30:00,95.78,95.81,95.71,95.72,26246.0,80.7148,80.7401,80.6558,80.6643,26246.0
2015-08-06 13:35:00,95.71,95.78,95.62,95.62,18644.0,80.6558,80.7148,80.58,80.58,18644.0
2015-08-06 13:40:00,95.62,95.7,95.59,95.67,10192.0,80.58,80.6474,80.5547,80.6221,10192.0
2015-08-06 13:45:00,95.67,95.84,95.67,95.78,13375.0,80.6221,80.7654,80.6221,80.7148,13375.0
2015-08-06 13:50:00,95.76,95.78,95.67,95.68,5403.0,80.698,80.7148,80.6221,80.6306,5403.0
2015-08-06 13:55:00,95.68,95.7,95.62,95.63,8700.0,80.6306,80.6474,80.58,80.5884,8700.0
2015-08-06 14:00:00,95.63,95.64,95.54,95.62,19734.0,80.5884,80.5968,80.5126,80.58,19734.0
2015-08-06 14:05:00,95.62,95.69,95.62,95.69,11226.0,80.58,80.639,80.58,80.639,11226.0
2015-08-06 14:10:00,95.69,95.79,95.67,95.76,16597.0,80.639,80.7233,80.6221,80.698,16597.0
2015-08-06 14:15:00,95.76,95.76,95.71,95.71,12932.0,80.698,80.698,80.6558,80.6558,12932.0
2015-08-06 14:20:00,95.72,95.76,95.69,95.69,9063.0,80.6643,80.698,80.639,80.639,9063.0
2015-08-06 14:25:00,95.68,95.82,95.68,95.78,8867.0,80.6306,80.7485,80.6306,80.7148,8867.0
2015-08-06 14:30:00,95.78,95.9,95.77,95.87,12366.0,80.7148,80.816,80.7064,80.7907,12366.0
2015-08-06 14:35:00,95.87,95.88,95.75,95.78,11875.0,80.7907,80.7991,80.6895,80.7148,11875.0
2015-08-06 14:40:00,95.78,95.81,95.77,95.77,11018.0,80.7148,80.7401,80.7064,80.7064,11018.0
2015-08-06 14:45:00,95.78,95.8,95.71,95.71,18301.0,80.7148,80.7317,80.6558,80.6558,18301.0
2015-08-06 14:50:00,95.73,95.75,95.71,95.72,11357.0,80.6727,80.6895,80.6558,80.6643,11357.0
2015-08-06 14:55:00,95.72,95.73,95.69,95.73,9164.0,80.6643,80.6727,80.639,80.6727,9164.0
2015-08-06 15:00:00,95.73,95.74,95.63,95.63,14244.0,80.6727,80.6811,80.5884,80.5884,14244.0
2015-08-06 15:05:00,95.64,95.68,95.63,95.67,11265.0,80.5968,80.6306,80.5884,80.6221,11265.0
2015-08-06 15:10:00,95.66,95.69,95.63,95.69,13630.0,80.6137,80.639,80.5884,80.639,13630.0
2015-08-06 15:15:00,95.7,95.79,95.69,95.77,23186.0,80.6474,80.7233,80.639,80.7064,23186.0
2015-08-06 15:20:00,95.78,95.8,95.67,95.67,10469.0,80.7148,80.7317,80.6221,80.6221,10469.0
2015-08-06 15:25:00,95.67,95.67,95.56,95.58,15984.0,80.6221,80.6221,80.5294,80.5463,15984.0
2015-08-06 15:30:00,95.57,95.61,95.5,95.61,21202.0,80.5379,80.5716,80.4789,80.5716,21202.0
2015-08-06 15:35:00,95.61,95.64,95.56,95.64,20107.0,80.5716,80.5968,80.5294,80.5968,20107.0
2015-08-06 15:40:00,95.65,95.68,95.62,95.63,25983.0,80.6053,80.6306,80.58,80.5884,25983.0
2015-08-06 15:45:00,95.62,95.68,95.59,95.67,32454.0,80.58,80.6306,80.5547,80.6221,32454.0
2015-08-06 15:50:00,95.66,95.74,95.65,95.73,49342.0,80.6137,80.6811,80.6053,80.6727,49342.0
2015-08-06 15:55:00,95.73,95.73,95.56,95.61,70328.0,80.6727,80.6727,80.5294,80.5716,70328.0
2015-08-07 09:30:00,95.44,95.54,95.35,95.37,25392.0,80.4283,80.5126,80.3525,80.3693,25392.0
2015-08-07 09:35:00,95.36,95.8,95.36,95.8,11495.0,80.3609,80.7317,80.3609,80.7317,11495.0
2015-08-07 09:40:00,95.8,95.88,95.64,95.84,17596.0,80.7317,80.7991,80.5968,80.7654,17596.0
2015-08-07 09:45:00,95.79,95.81,95.53,95.63,27772.0,80.7233,80.7401,80.5041,80.5884,27772.0
2015-08-07 09:50:00,95.62,95.85,95.53,95.74,7489.0,80.58,80.7738,80.5041,80.6811,7489.0
2015-08-07 09:55:00,95.66,95.72,95.62,95.67,12312.0,80.6137,80.6643,80.58,80.6221,12312.0
2015-08-07 10:00:00,95.64,95.66,95.37,95.54,45924.0,80.5968,80.6137,80.3693,80.5126,45924.0
2015-08-07 10:05:00,95.53,95.7,95.53,95.64,26386.0,80.5041,80.6474,80.5041,80.5968,26386.0
2015-08-07 10:10:00,95.64,95.84,95.64,95.78,44327.0,80.5968,80.7654,80.5968,80.7148,44327.0
2015-08-07 10:15:00,95.76,95.77,95.64,95.69,17015.0,80.698,80.7064,80.5968,80.639,17015.0
2015-08-07 10:20:00,95.69,95.89,95.68,95.83,16846.0,80.639,80.8075,80.6306,80.757,16846.0
2015-08-07 10:25:00,95.83,95.84,95.71,95.76,17986.0,80.757,80.7654,80.6558,80.698,17986.0
2015-08-07 10:30:00,95.77,95.83,95.75,95.83,12422.0,80.7064,80.757,80.6895,80.757,12422.0
2015-08-07 10:35:00,95.82,95.85,95.7,95.83,24107.0,80.7485,80.7738,80.6474,80.757,24107.0
2015-08-07 10:40:00,95.79,95.93,95.78,95.79,15711.0,80.7233,80.8412,80.7148,80.7233,15711.0
2015-08-07 10:45:00,95.82,95.84,95.7,95.8,20946.0,80.7485,80.7654,80.6474,80.7317,20946.0
2015-08-07 10:50:00,95.82,95.85,95.7,95.7,19841.0,80.7485,80.7738,80.6474,80.6474,19841.0
2015-08-07 10:55:00,95.71,95.77,95.68,95.75,13178.0,80.6558,80.7064,80.6306,80.6895,13178.0
2015-08-07 11:00:00,95.75,95.77,95.62,95.64,22831.0,80.6895,80.7064,80.58,80.5968,22831.0
2015-08-07 11:05:00,95.64,95.64,95.46,95.47,19987.0,80.5968,80.5968,80.4452,80.4536,19987.0
2015-08-07 11:10:00,95.48,95.56,95.36,95.36,21762.0,80.462,80.5294,80.3609,80.3609,21762.0
2015-08-07 11:15:00,95.36,95.37,95.29,95.31,11261.0,80.3609,80.3693,80.3019,80.3188,11261.0
2015-08-07 11:20:00,95.33,95.53,95.33,95.53,12351.0,80.3356,80.5041,80.3356,80.5041,12351.0
2015-08-07 11:25:00,95.5,95.54,95.45,95.49,46056.0,80.4789,80.5126,80.4367,80.4704,46056.0
2015-08-07 11:30:00,95.52,95.67,95.48,95.63,22551.0,80.4957,80.6221,80.462,80.5884,22551.0
2015-08-07 11:35:00,95.64,95.79,95.64,95.67,27478.0,80.5968,80.7233,80.5968,80.6221,27478.0
2015-08-07 11:40:00,95.69,95.84,95.69,95.79,14481.0,80.639,80.7654,80.639,80.7233,14481.0
2015-08-07 11:45:00,95.78,95.92,95.75,95.77,23457.0,80.7148,80.8328,80.6895,80.7064,23457.0
2015-08-07 11:50:00,95.78,95.91,95.76,95.78,27825.0,80.7148,80.8244,80.698,80.7148,27825.0
2015-08-07 11:55:00,95.82,95.93,95.8,95.92,16834.0,80.7485,80.8412,80.7317,80.8328,16834.0
2015-08-07 12:00:00,95.93,95.99,95.92,95.95,17860.0,80.8412,80.8918,80.8328,80.8581,17860.0
2015-08-07 12:05:00,95.94,95.96,95.89,95.9,13411.0,80.8497,80.8665,80.8075,80.816,13411.0
2015-08-07 12:10:00,95.91,95.97,95.89,95.91,23579.0,80.8244,80.8749,80.8075,80.8244,23579.0
2015-08-07 12:15:00,95.9,95.96,95.82,95.86,29417.0,80.816,80.8665,80.7485,80.7822,29417.0
2015-08-07 12:20:00,95.85,95.85,95.75,95.81,34279.0,80.7738,80.7738,80.6895,80.7401,34279.0
2015-08-07 12:25:00,95.84,95.9,95.78,95.79,21674.0,80.7654,80.816,80.7148,80.7233,21674.0
2015-08-07 12:30:00,95.79,95.79,95.69,95.69,13369.0,80.7233,80.7233,80.639,80.639,13369.0
2015-08-07 12:35:00,95.68,95.72,95.6,95.69,32558.0,80.6306,80.6643,80.5631,80.639,32558.0
2015-08-07 12:40:00,95.69,95.77,95.62,95.74,25972.0,80.639,80.7064,80.58,80.6811,25972.0
2015-08-07 12:45:00,95.73,95.85,95.7,95.79,15448.0,80.6727,80.7738,80.6474,80.7233,15448.0
2015-08-07 12:50:00,95.77,95.84,95.77,95.82,8072.0,80.7064,80.7654,80.7064,80.7485,8072.0
2015-08-07 12:55:00,95.82,95.82,95.66,95.69,11105.0,80.7485,80.7485,80.6137,80.639,11105.0
2015-08-07 13:00:00,95.68,95.72,95.65,95.68,6311.0,80.6306,80.6643,80.6053,80.6306,6311.0
2015-08-07 13:05:00,95.67,95.73,95.62,95.66,21515.0,80.6221,80.6727,80.58,80.6137,21515.0
2015-08-07 13:10:00,95.66,95.66,95.46,95.46,17188.0,80.6137,80.6137,80.4452,80.4452,17188.0
2015-08-07 13:15:00,95.45,95.5,95.45,95.45,10030.0,80.4367,80.4789,80.4367,80.4367,10030.0
2015-08-07 13:20:00,95.45,95.6,95.45,95.55,12544.0,80.4367,80.5631,80.4367,80.521,12544.0
2015-08-07 13:25:00,95.54,95.58,95.46,95.58,14724.0,80.5126,80.5463,80.4452,80.5463,14724.0
2015-08-07 13:30:00,95.58,95.68,95.57,95.64,14538.0,80.5463,80.6306,80.5379,80.5968,14538.0
2015-08-07 13:35:00,95.64,95.69,95.6,95.62,8557.0,80.5968,80.639,80.5631,80.58,8557.0
2015-08-07 13:40:00,95.63,95.67,95.63,95.64,5551.0,80.5884,80.6221,80.5884,80.5968,5551.0
2015-08-07 13:45:00,95.63,95.7,95.63,95.63,8962.0,80.5884,80.6474,80.5884,80.5884,8962.0
2015-08-07 13:50:00,95.67,95.67,95.54,95.55,11970.0,80.6221,80.6221,80.5126,80.521,11970.0
2015-08-07 13:55:00,95.54,95.57,95.5,95.56,3089.0,80.5126,80.5379,80.4789,80.5294,3089.0
2015-08-07 14:00:00,95.54,95.54,95.52,95.54,7591.0,80.5126,80.5126,80.4957,80.5126,7591.0
2015-08-07 14:05:00,95.53,95.61,95.53,95.6,6920.0,80.5041,80.5716,80.5041,80.5631,6920.0
2015-08-07 14:10:00,95.61,95.77,95.6,95.77,11646.0,80.5716,80.7064,80.5631,80.7064,11646.0
2015-08-07 14:15:00,95.77,95.82,95.62,95.62,20066.0,80.7064,80.7485,80.58,80.58,20066.0
2015-08-07 14:20:00,95.62,95.65,95.55,95.65,9217.0,80.58,80.6053,80.521,80.6053,9217.0
2015-08-07 14:25:00,95.66,95.72,95.61,95.7,10194.0,80.6137,80.6643,80.5716,80.6474,10194.0
2015-08-07 14:30:00,95.72,95.77,95.72,95.74,10529.0,80.6643,80.7064,80.6643,80.6811,10529.0
2015-08-07 14:35:00,95.74,95.76,95.73,95.75,8389.0,80.6811,80.698,80.6727,80.6895,8389.0
2015-08-07 14:40:00,95.74,95.74,95.56,95.56,12209.0,80.6811,80.6811,80.5294,80.5294,12209.0
2015-08-07 14:45:00,95.56,95.66,95.52,95.66,8715.0,80.5294,80.6137,80.4957,80.6137,8715.0
2015-08-07 14:50:00,95.66,95.77,95.66,95.75,8604.0,80.6137,80.7064,80.6137,80.6895,8604.0
2015-08-07 14:55:00,95.75,95.75,95.66,95.68,5950.0,80.6895,80.6895,80.6137,80.6306,5950.0
2015-08-07 15:00:00,95.66,95.67,95.59,95.63,19790.0,80.6137,80.6221,80.5547,80.5884,19790.0
2015-08-07 15:05:00,95.63,95.63,95.54,95.58,18772.0,80.5884,80.5884,80.5126,80.5463,18772.0
2015-08-07 15:10:00,95.57,95.59,95.54,95.58,15875.0,80.5379,80.5547,80.5126,80.5463,15875.0
2015-08-07 15:15:00,95.58,95.62,95.57,95.6,13552.0,80.5463,80.58,80.5379,80.5631,13552.0
2015-08-07 15:20:00,95.6,95.72,95.59,95.71,19378.0,80.5631,80.6643,80.5547,80.6558,19378.0
2015-08-07 15:25:00,95.72,95.77,95.69,95.73,21118.0,80.6643,80.7064,80.639,80.6727,21118.0
2015-08-07 15:30:00,95.73,95.82,95.73,95.78,22382.0,80.6727,80.7485,80.6727,80.7148,22382.0
2015-08-07 15:35:00,95.78,95.8,95.74,95.77,15090.0,80.7148,80.7317,80.6811,80.7064,15090.0
2015-08-07 15:40:00,95.77,95.83,95.7,95.71,30188.0,80.7064,80.757,80.6474,80.6558,30188.0
2015-08-07 15:45:00,95.7,95.83,95.67,95.8,25844.0,80.6474,80.757,80.6221,80.7317,25844.0
2015-08-07 15:50:00,95.79,95.9,95.77,95.88,55628.0,80.7233,80.816,80.7064,80.7991,55628.0
2015-08-07 15:55:00,95.89,95.89,95.8,95.86,45720.0,80.8075,80.8075,80.7317,80.7822,45720.0
2015-08-10 09:30:00,96.25,96.31,96.1,96.22,62470.0,81.1109,81.1615,80.9845,81.0856,62470.0
2015-08-10 09:35:00,96.28,96.4,95.9,96.07,22694.0,81.1362,81.2373,80.816,80.9592,22694.0
2015-08-10 09:40:00,96.05,96.39,96.04,96.36,17212.0,80.9424,81.2289,80.9339,81.2036,17212.0
2015-08-10 09:45:00,96.41,96.6,96.36,96.6,23158.0,81.2457,81.4058,81.2036,81.4058,23158.0
2015-08-10 09:50:00,96.56,96.85,96.56,96.82,42496.0,81.3721,81.6165,81.3721,81.5912,42496.0
2015-08-10 09:55:00,96.87,96.94,96.66,96.71,14549.0,81.6334,81.6924,81.4564,81.4985,14549.0
2015-08-10 10:00:00,96.75,96.75,96.66,96.74,13157.0,81.5323,81.5323,81.4564,81.5238,13157.0
2015-08-10 10:05:00,96.7,97.02,96.7,96.98,49703.0,81.4901,81.7598,81.4901,81.7261,49703.0
2015-08-10 10:10:00,96.98,97.19,96.97,97.11,42215.0,81.7261,81.903,81.7177,81.8356,42215.0
2015-08-10 10:15:00,97.13,97.27,97.11,97.24,21011.0,81.8525,81.9705,81.8356,81.9452,21011.0
2015-08-10 10:20:00,97.25,97.41,97.25,97.33,24753.0,81.9536,82.0884,81.9536,82.021,24753.0
2015-08-10 10:25:00,97.33,97.44,97.28,97.4,44583.0,82.021,82.1137,81.9789,82.08,44583.0
2015-08-10 10:30:00,97.39,97.42,97.0,97.07,38784.0,82.0716,82.0969,81.7429,81.8019,38784.0
2015-08-10 10:35:00,97.05,97.21,97.04,97.21,13597.0,81.7851,81.9199,81.7766,81.9199,13597.0
2015-08-10 10:40:00,97.24,97.32,97.21,97.31,8748.0,81.9452,82.0126,81.9199,82.0042,8748.0
2015-08-10 10:45:00,97.3,97.38,97.26,97.38,13769.0,81.9957,82.0632,81.962,82.0632,13769.0
2015-08-10 10:50:00,97.4,97.4,97.27,97.32,9886.0,82.08,82.08,81.9705,82.0126,9886.0
2015-08-10 10:55:00,97.32,97.33,97.27,97.31,7115.0,82.0126,82.021,81.9705,82.0042,7115.0
2015-08-10 11:00:00,97.33,97.36,97.3,97.31,15665.0,82.021,82.0463,81.9957,82.0042,15665.0
2015-08-10 11:05:00,97.35,97.36,97.27,97.3,11919.0,82.0379,82.0463,81.9705,81.9957,11919.0
2015-08-10 11:10:00,97.3,97.35,97.22,97.22,30053.0,81.9957,82.0379,81.9283,81.9283,30053.0
2015-08-10 11:15:00,97.22,97.28,97.2,97.23,13483.0,81.9283,81.9789,81.9115,81.9368,13483.0
2015-08-10 11:20:00,97.23,97.36,97.22,97.33,44855.0,81.9368,82.0463,81.9283,82.021,44855.0
2015-08-10 11:25:00,97.31,97.34,97.23,97.24,21758.0,82.0042,82.0295,81.9368,81.9452,21758.0
2015-08-10 11:30:00,97.23,97.33,97.23,97.28,15566.0,81.9368,82.021,81.9368,81.9789,15566.0
2015-08-10 11:35:00,97.28,97.28,97.22,97.25,8179.0,81.9789,81.9789,81.9283,81.9536,8179.0
2015-08-10 11:40:00,97.26,97.36,97.25,97.31,22161.0,81.962,82.0463,81.9536,82.0042,22161.0
2015-08-10 11:45:00,97.32,97.39,97.28,97.32,16203.0,82.0126,82.0716,81.9789,82.0126,16203.0
2015-08-10 11:50:00,97.32,97.36,97.29,97.36,9199.0,82.0126,82.0463,81.9873,82.0463,9199.0
2015-08-10 11:55:00,97.36,97.38,97.31,97.33,8016.0,82.0463,82.0632,82.0042,82.021,8016.0
2015-08-10 12:00:00,97.34,97.35,97.27,97.3,9381.0,82.0295,82.0379,81.9705,81.9957,9381.0
2015-08-10 12:05:00,97.3,97.36,97.29,97.31,20667.0,81.9957,82.0463,81.9873,82.0042,20667.0
2015-08-10 12:10:00,97.29,97.36,97.29,97.31,12063.0,81.9873,82.0463,81.9873,82.0042,12063.0
2015-08-10 12:15:00,97.31,97.35,97.3,97.3,10800.0,82.0042,82.0379,81.9957,81.9957,10800.0
2015-08-10 12:20:00,97.3,97.34,97.27,97.3,5253.0,81.9957,82.0295,81.9705,81.9957,5253.0
2015-08-10 12:25:00,97.31,97.32,97.3,97.3,6749.0,82.0042,82.0126,81.9957,81.9957,6749.0
2015-08-10 12:30:00,97.3,97.36,97.3,97.32,11111.0,81.9957,82.0463,81.9957,82.0126,11111.0
2015-08-10 12:35:00,97.33,97.35,97.32,97.34,8979.0,82.021,82.0379,82.0126,82.0295,8979.0
2015-08-10 12:40:00,97.34,97.36,97.31,97.34,15865.0,82.0295,82.0463,82.0042,82.0295,15865.0
2015-08-10 12:45:00,97.33,97.36,97.3,97.34,33139.0,82.021,82.0463,81.9957,82.0295,33139.0
2015-08-10 12:50:00,97.34,97.35,97.3,97.34,10069.0,82.0295,82.0379,81.9957,82.0295,10069.0
2015-08-10 12:55:00,97.34,97.36,97.33,97.33,12555.0,82.0295,82.0463,82.021,82.021,12555.0
2015-08-10 13:00:00,97.33,97.34,97.27,97.32,11268.0,82.021,82.0295,81.9705,82.0126,11268.0
2015-08-10 13:05:00,97.32,97.35,97.31,97.32,11063.0,82.0126,82.0379,82.0042,82.0126,11063.0
2015-08-10 13:10:00,97.32,97.35,97.29,97.29,7154.0,82.0126,82.0379,81.9873,81.9873,7154.0
2015-08-10 13:15:00,97.3,97.31,97.26,97.26,2784.0,81.9957,82.0042,81.962,81.962,2784.0
2015-08-10 13:20:00,97.25,97.25,97.21,97.25,8831.0,81.9536,81.9536,81.9199,81.9536,8831.0
2015-08-10 13:25:00,97.25,97.25,97.19,97.2,5178.0,81.9536,81.9536,81.903,81.9115,5178.0
2015-08-10 13:30:00,97.2,97.32,97.2,97.32,7573.0,81.9115,82.0126,81.9115,82.0126,7573.0
2015-08-10 13:35:00,97.33,97.37,97.32,97.36,8819.0,82.021,82.0547,82.0126,82.0463,8819.0
2015-08-10 13:40:00,97.36,97.36,97.32,97.32,8532.0,82.0463,82.0463,82.0126,82.0126,8532.0
2015-08-10 13:45:00,97.34,97.35,97.31,97.33,5805.0,82.0295,82.0379,82.0042,82.021,5805.0
2015-08-10 13:50:00,97.32,97.34,97.24,97.24,5668.0,82.0126,82.0295,81.9452,81.9452,5668.0
2015-08-10 13:55:00,97.23,97.25,97.19,97.25,9664.0,81.9368,81.9536,81.903,81.9536,9664.0
2015-08-10 14:00:00,97.26,97.31,97.25,97.25,7024.0,81.962,82.0042,81.9536,81.9536,7024.0
2015-08-10 14:05:00,97.24,97.28,97.24,97.24,7901.0,81.9452,81.9789,81.9452,81.9452,7901.0
2015-08-10 14:10:00,97.25,97.28,97.24,97.26,8988.0,81.9536,81.9789,81.9452,81.962,8988.0
2015-08-10 14:15:00,97.27,97.35,97.25,97.33,20598.0,81.9705,82.0379,81.9536,82.021,20598.0
2015-08-10 14:20:00,97.33,97.35,97.31,97.31,11708.0,82.021,82.0379,82.0042,82.0042,11708.0
2015-08-10 14:25:00,97.31,97.49,97.31,97.41,23061.0,82.0042,82.1559,82.0042,82.0884,23061.0
2015-08-10 14:30:00,97.4,97.42,97.36,97.36,7510.0,82.08,82.0969,82.0463,82.0463,7510.0
2015-08-10 14:35:00,97.36,97.44,97.36,97.43,12408.0,82.0463,82.1137,82.0463,82.1053,12408.0
2015-08-10 14:40:00,97.43,97.43,97.3,97.3,9167.0,82.1053,82.1053,81.9957,81.9957,9167.0
2015-08-10 14:45:00,97.31,97.33,97.25,97.3,15726.0,82.0042,82.021,81.9536,81.9957,15726.0
2015-08-10 14:50:00,97.31,97.32,97.28,97.3,13015.0,82.0042,82.0126,81.9789,81.9957,13015.0
2015-08-10 14:55:00,97.29,97.33,97.25,97.27,43429.0,81.9873,82.021,81.9536,81.9705,43429.0
2015-08-10 15:00:00,97.27,97.3,97.23,97.29,15306.0,81.9705,81.9957,81.9368,81.9873,15306.0
2015-08-10 15:05:00,97.3,97.34,97.3,97.31,15419.0,81.9957,82.0295,81.9957,82.0042,15419.0
2015-08-10 15:10:00,97.31,97.34,97.29,97.3,23277.0,82.0042,82.0295,81.9873,81.9957,23277.0
2015-08-10 15:15:00,97.31,97.31,97.26,97.27,20748.0,82.0042,82.0042,81.962,81.9705,20748.0
2015-08-10 15:20:00,97.27,97.27,97.23,97.25,31590.0,81.9705,81.9705,81.9368,81.9536,31590.0
2015-08-10 15:25:00,97.25,97.25,97.2,97.2,32214.0,81.9536,81.9536,81.9115,81.9115,32214.0
2015-08-10 15:30:00,97.21,97.25,97.16,97.16,36915.0,81.9199,81.9536,81.8778,81.8778,36915.0
2015-08-10 15:35:00,97.17,97.2,97.16,97.19,30188.0,81.8862,81.9115,81.8778,81.903,30188.0
2015-08-10 15:40:00,97.19,97.27,97.19,97.24,49621.0,81.903,81.9705,81.903,81.9452,49621.0
2015-08-10 15:45:00,97.24,97.27,97.18,97.2,51631.0,81.9452,81.9705,81.8946,81.9115,51631.0
2015-08-10 15:50:00,97.2,97.23,97.18,97.19,53317.0,81.9115,81.9368,81.8946,81.903,53317.0
2015-08-10 15:55:00,97.19,97.22,97.07,97.1,267734.0,81.903,81.9283,81.8019,81.8272,267734.0
2015-08-11 09:30:00,96.44,96.6,96.33,96.5,47193.0,81.271,81.4058,81.1783,81.3216,47193.0
2015-08-11 09:35:00,96.51,96.69,96.43,96.69,9448.0,81.33,81.4817,81.2626,81.4817,9448.0
2015-08-11 09:40:00,96.74,96.8,96.54,96.56,31748.0,81.5238,81.5744,81.3553,81.3721,31748.0
2015-08-11 09:45:00,96.6,96.62,96.44,96.56,18714.0,81.4058,81.4227,81.271,81.3721,18714.0
2015-08-11 09:50:00,96.57,96.62,96.44,96.46,26418.0,81.3806,81.4227,81.271,81.2879,26418.0
2015-08-11 09:55:00,96.48,96.6,96.48,96.57,18401.0,81.3047,81.4058,81.3047,81.3806,18401.0
2015-08-11 10:00:00,96.54,96.63,96.53,96.54,17836.0,81.3553,81.4311,81.3469,81.3553,17836.0
2015-08-11 10:05:00,96.56,96.74,96.54,96.74,23367.0,81.3721,81.5238,81.3553,81.5238,23367.0
2015-08-11 10:10:00,96.74,96.75,96.59,96.61,16394.0,81.5238,81.5323,81.3974,81.4143,16394.0
2015-08-11 10:15:00,96.63,96.71,96.55,96.71,22847.0,81.4311,81.4985,81.3637,81.4985,22847.0
2015-08-11 10:20:00,96.7,96.78,96.7,96.74,8560.0,81.4901,81.5575,81.4901,81.5238,8560.0
2015-08-11 10:25:00,96.75,96.79,96.69,96.69,20433.0,81.5323,81.566,81.4817,81.4817,20433.0
2015-08-11 10:30:00,96.68,96.72,96.63,96.66,6642.0,81.4733,81.507,81.4311,81.4564,6642.0
2015-08-11 10:35:00,96.64,96.67,96.53,96.6,22477.0,81.4396,81.4648,81.3469,81.4058,22477.0
2015-08-11 10:40:00,96.57,96.65,96.52,96.56,16734.0,81.3806,81.448,81.3384,81.3721,16734.0
2015-08-11 10:45:00,96.58,96.71,96.57,96.7,7393.0,81.389,81.4985,81.3806,81.4901,7393.0
2015-08-11 10:50:00,96.7,96.76,96.67,96.68,11910.0,81.4901,81.5407,81.4648,81.4733,11910.0
2015-08-11 10:55:00,96.69,96.72,96.67,96.69,14186.0,81.4817,81.507,81.4648,81.4817,14186.0
2015-08-11 11:00:00,96.69,96.71,96.65,96.65,15435.0,81.4817,81.4985,81.448,81.448,15435.0
2015-08-11 11:05:00,96.66,96.66,96.41,96.41,18667.0,81.4564,81.4564,81.2457,81.2457,18667.0
2015-08-11 11:10:00,96.4,96.46,96.39,96.45,13624.0,81.2373,81.2879,81.2289,81.2794,13624.0
2015-08-11 11:15:00,96.45,96.48,96.43,96.46,13267.0,81.2794,81.3047,81.2626,81.2879,13267.0
2015-08-11 11:20:00,96.44,96.45,96.37,96.37,16603.0,81.271,81.2794,81.212,81.212,16603.0
2015-08-11 11:25:00,96.38,96.39,96.3,96.34,19280.0,81.2205,81.2289,81.153,81.1867,19280.0
2015-08-11 11:30:00,96.34,96.45,96.34,96.44,13302.0,81.1867,81.2794,81.1867,81.271,13302.0
2015-08-11 11:35:00,96.45,96.6,96.45,96.59,16250.0,81.2794,81.4058,81.2794,81.3974,16250.0
2015-08-11 11:40:00,96.58,96.6,96.55,96.58,12035.0,81.389,81.4058,81.3637,81.389,12035.0
2015-08-11 11:45:00,96.59,96.6,96.37,96.4,14698.0,81.3974,81.4058,81.212,81.2373,14698.0
2015-08-11 11:50:00,96.39,96.49,96.39,96.46,13475.0,81.2289,81.3132,81.2289,81.2879,13475.0
2015-08-11 11:55:00,96.45,96.46,96.35,96.41,7855.0,81.2794,81.2879,81.1952,81.2457,7855.0
2015-08-11 12:00:00,96.41,96.42,96.29,96.35,6520.0,81.2457,81.2542,81.1446,81.1952,6520.0
2015-08-11 12:05:00,96.39,96.49,96.36,96.44,9500.0,81.2289,81.3132,81.2036,81.271,9500.0
2015-08-11 12:10:00,96.47,96.51,96.46,96.5,4572.0,81.2963,81.33,81.2879,81.3216,4572.0
2015-08-11 12:15:00,96.49,96.51,96.46,96.47,8896.0,81.3132,81.33,81.2879,81.2963,8896.0
2015-08-11 12:20:00,96.46,96.46,96.4,96.44,8757.0,81.2879,81.2879,81.2373,81.271,8757.0
2015-08-11 12:25:00,96.44,96.44,96.37,96.39,18761.0,81.271,81.271,81.212,81.2289,18761.0
2015-08-11 12:30:00,96.39,96.45,96.37,96.43,22901.0,81.2289,81.2794,81.212,81.2626,22901.0
2015-08-11 12:35:00,96.43,96.45,96.33,96.33,7908.0,81.2626,81.2794,81.1783,81.1783,7908.0
2015-08-11 12:40:00,96.31,96.31,96.01,96.01,21397.0,81.1615,81.1615,80.9086,80.9086,21397.0
2015-08-11 12:45:00,96.01,96.11,95.96,96.06,28656.0,80.9086,80.9929,80.8665,80.9508,28656.0
2015-08-11 12:50:00,96.05,96.05,95.97,96.04,13564.0,80.9424,80.9424,80.8749,80.9339,13564.0
2015-08-11 12:55:00,96.06,96.07,95.63,95.84,46192.0,80.9508,80.9592,80.5884,80.7654,46192.0
2015-08-11 13:00:00,95.86,95.92,95.77,95.84,35654.0,80.7822,80.8328,80.7064,80.7654,35654.0
2015-08-11 13:05:00,95.83,95.87,95.73,95.77,13387.0,80.757,80.7907,80.6727,80.7064,13387.0
2015-08-11 13:10:00,95.77,95.77,95.65,95.72,15100.0,80.7064,80.7064,80.6053,80.6643,15100.0
2015-08-11 13:15:00,95.71,95.87,95.7,95.85,19757.0,80.6558,80.7907,80.6474,80.7738,19757.0
2015-08-11 13:20:00,95.87,95.99,95.84,95.98,12397.0,80.7907,80.8918,80.7654,80.8834,12397.0
2015-08-11 13:25:00,95.98,96.01,95.96,96.0,18825.0,80.8834,80.9086,80.8665,80.9002,18825.0
2015-08-11 13:30:00,95.97,96.0,95.92,95.99,6780.0,80.8749,80.9002,80.8328,80.8918,6780.0
2015-08-11 13:35:00,96.0,96.11,95.97,96.05,38654.0,80.9002,80.9929,80.8749,80.9424,38654.0
2015-08-11 13:40:00,96.1,96.22,96.09,96.15,13471.0,80.9845,81.0856,80.9761,81.0266,13471.0
2015-08-11 13:45:00,96.17,96.17,96.12,96.12,14789.0,81.0435,81.0435,81.0013,81.0013,14789.0
2015-08-11 13:50:00,96.12,96.12,95.98,96.03,18310.0,81.0013,81.0013,80.8834,80.9255,18310.0
2015-08-11 13:55:00,96.03,96.04,95.91,95.93,15777.0,80.9255,80.9339,80.8244,80.8412,15777.0
2015-08-11 14:00:00,95.93,95.94,95.88,95.91,7367.0,80.8412,80.8497,80.7991,80.8244,7367.0
2015-08-11 14:05:00,95.91,95.97,95.9,95.96,15551.0,80.8244,80.8749,80.816,80.8665,15551.0
2015-08-11 14:10:00,95.96,95.99,95.93,95.95,20030.0,80.8665,80.8918,80.8412,80.8581,20030.0
2015-08-11 14:15:00,95.93,95.94,95.91,95.94,5462.0,80.8412,80.8497,80.8244,80.8497,5462.0
2015-08-11 14:20:00,95.94,95.99,95.93,95.98,14511.0,80.8497,80.8918,80.8412,80.8834,14511.0
2015-08-11 14:25:00,95.97,96.02,95.94,95.96,24054.0,80.8749,80.9171,80.8497,80.8665,24054.0
2015-08-11 14:30:00,95.96,96.02,95.92,95.92,13021.0,80.8665,80.9171,80.8328,80.8328,13021.0
2015-08-11 14:35:00,95.93,96.02,95.92,95.98,14945.0,80.8412,80.9171,80.8328,80.8834,14945.0
2015-08-11 14:40:00,95.98,96.0,95.94,96.0,18283.0,80.8834,80.9002,80.8497,80.9002,18283.0
2015-08-11 14:45:00,96.0,96.06,95.99,96.06,25509.0,80.9002,80.9508,80.8918,80.9508,25509.0
2015-08-11 14:50:00,96.07,96.08,96.04,96.07,14731.0,80.9592,80.9676,80.9339,80.9592,14731.0
2015-08-11 14:55:00,96.08,96.15,96.08,96.08,20230.0,80.9676,81.0266,80.9676,80.9676,20230.0
2015-08-11 15:00:00,96.09,96.22,96.08,96.2,27213.0,80.9761,81.0856,80.9676,81.0688,27213.0
2015-08-11 15:05:00,96.2,96.25,96.19,96.21,23420.0,81.0688,81.1109,81.0603,81.0772,23420.0
2015-08-11 15:10:00,96.21,96.29,96.15,96.26,20829.0,81.0772,81.1446,81.0266,81.1193,20829.0
2015-08-11 15:15:00,96.27,96.29,96.21,96.22,22222.0,81.1278,81.1446,81.0772,81.0856,22222.0
2015-08-11 15:20:00,96.23,96.26,96.19,96.24,19258.0,81.094,81.1193,81.0603,81.1025,19258.0
2015-08-11 15:25:00,96.25,96.26,96.2,96.22,17835.0,81.1109,81.1193,81.0688,81.0856,17835.0
2015-08-11 15:30:00,96.22,96.23,96.15,96.19,53682.0,81.0856,81.094,81.0266,81.0603,53682.0
2015-08-11 15:35:00,96.19,96.28,96.19,96.24,39620.0,81.0603,81.1362,81.0603,81.1025,39620.0
2015-08-11 15:40:00,96.23,96.29,96.21,96.25,41072.0,81.094,81.1446,81.0772,81.1109,41072.0
2015-08-11 15:45:00,96.25,96.26,96.2,96.22,66224.0,81.1109,81.1193,81.0688,81.0856,66224.0
2015-08-11 15:50:00,96.22,96.36,96.21,96.35,67251.0,81.0856,81.2036,81.0772,81.1952,67251.0
2015-08-11 15:55:00,96.35,96.36,96.23,96.27,133598.0,81.1952,81.2036,81.094,81.1278,133598.0
2015-08-12 09:30:00,95.87,95.96,95.49,95.55,32597.0,80.7907,80.8665,80.4704,80.521,32597.0
2015-08-12 09:35:00,95.5,95.78,95.5,95.67,20824.0,80.4789,80.7148,80.4789,80.6221,20824.0
2015-08-12 09:40:00,95.67,95.84,95.6,95.63,29080.0,80.6221,80.7654,80.5631,80.5884,29080.0
2015-08-12 09:45:00,95.63,95.63,95.35,95.41,21595.0,80.5884,80.5884,80.3525,80.403,21595.0
2015-08-12 09:50:00,95.41,95.41,95.11,95.21,26008.0,80.403,80.403,80.1502,80.2345,26008.0
2015-08-12 09:55:00,95.18,95.24,94.96,94.96,35240.0,80.2092,80.2598,80.0238,80.0238,35240.0
2015-08-12 10:00:00,95.02,95.11,94.78,94.87,63789.0,80.0744,80.1502,79.8721,79.948,63789.0
2015-08-12 10:05:00,94.87,94.97,94.72,94.85,42599.0,79.948,80.0322,79.8216,79.9311,42599.0
2015-08-12 10:10:00,94.83,94.9,94.71,94.73,16353.0,79.9143,79.9732,79.8131,79.83,16353.0
2015-08-12 10:15:00,94.73,94.85,94.73,94.78,12653.0,79.83,79.9311,79.83,79.8721,12653.0
2015-08-12 10:20:00,94.77,94.81,94.63,94.65,30396.0,79.8637,79.8974,79.7457,79.7626,30396.0
2015-08-12 10:25:00,94.64,94.88,94.63,94.86,10242.0,79.7541,79.9564,79.7457,79.9395,10242.0
2015-08-12 10:30:00,94.89,94.92,94.81,94.89,15577.0,79.9648,79.9901,79.8974,79.9648,15577.0
2015-08-12 10:35:00,94.91,94.99,94.79,94.85,18975.0,79.9817,80.0491,79.8805,79.9311,18975.0
2015-08-12 10:40:00,94.87,94.91,94.75,94.77,14339.0,79.948,79.9817,79.8468,79.8637,14339.0
2015-08-12 10:45:00,94.78,94.91,94.77,94.87,9354.0,79.8721,79.9817,79.8637,79.948,9354.0
2015-08-12 10:50:00,94.88,95.07,94.87,95.04,16962.0,79.9564,80.1165,79.948,80.0912,16962.0
2015-08-12 10:55:00,95.05,95.15,94.92,94.92,26342.0,80.0996,80.1839,79.9901,79.9901,26342.0
2015-08-12 11:00:00,94.96,95.21,94.94,95.17,18378.0,80.0238,80.2345,80.0069,80.2008,18378.0
2015-08-12 11:05:00,95.16,95.23,95.11,95.11,14049.0,80.1923,80.2513,80.1502,80.1502,14049.0
2015-08-12 11:10:00,95.1,95.24,95.1,95.13,35795.0,80.1418,80.2598,80.1418,80.1671,35795.0
2015-08-12 11:15:00,95.12,95.23,95.11,95.21,24647.0,80.1586,80.2513,80.1502,80.2345,24647.0
2015-08-12 11:20:00,95.21,95.24,95.07,95.14,18946.0,80.2345,80.2598,80.1165,80.1755,18946.0
2015-08-12 11:25:00,95.15,95.21,95.03,95.15,21399.0,80.1839,80.2345,80.0828,80.1839,21399.0
2015-08-12 11:30:00,95.1,95.14,95.0,95.05,11640.0,80.1418,80.1755,80.0575,80.0996,11640.0
2015-08-12 11:35:00,95.05,95.1,95.03,95.09,15013.0,80.0996,80.1418,80.0828,80.1334,15013.0
2015-08-12 11:40:00,95.1,95.15,94.96,94.96,41970.0,80.1418,80.1839,80.0238,80.0238,41970.0
2015-08-12 11:45:00,94.95,94.95,94.85,94.87,8249.0,80.0154,80.0154,79.9311,79.948,8249.0
2015-08-12 11:50:00,94.87,94.9,94.76,94.76,15085.0,79.948,79.9732,79.8553,79.8553,15085.0
2015-08-12 11:55:00,94.76,94.86,94.74,94.84,15362.0,79.8553,79.9395,79.8384,79.9227,15362.0
2015-08-12 12:00:00,94.81,94.81,92.02,92.16,580003.0,79.8974,79.8974,77.5462,77.6642,580003.0
2015-08-12 12:05:00,92.04,92.92,91.87,92.9,451897.0,77.5631,78.3047,77.4198,78.2878,451897.0
2015-08-12 12:10:00,92.85,93.25,92.79,93.16,165540.0,78.2457,78.5828,78.1951,78.5069,165540.0
2015-08-12 12:15:00,93.04,93.19,92.81,92.81,34039.0,78.4058,78.5322,78.212,78.212,34039.0
2015-08-12 12:20:00,92.8,92.84,91.87,91.93,94323.0,78.2035,78.2373,77.4198,77.4704,94323.0
2015-08-12 12:25:00,91.93,92.34,91.71,92.23,149180.0,77.4704,77.8159,77.285,77.7232,149180.0
2015-08-12 12:30:00,92.27,92.7,92.21,92.48,103997.0,77.7569,78.1193,77.7063,77.9339,103997.0
2015-08-12 12:35:00,92.47,92.71,92.3,92.42,31269.0,77.9255,78.1277,77.7822,77.8833,31269.0
2015-08-12 12:40:00,92.32,92.6,92.28,92.44,45804.0,77.799,78.035,77.7653,77.9002,45804.0
2015-08-12 12:45:00,92.4,92.55,92.02,92.06,67640.0,77.8665,77.9929,77.5462,77.5799,67640.0
2015-08-12 12:50:00,92.07,92.55,92.03,92.54,50267.0,77.5884,77.9929,77.5547,77.9844,50267.0
2015-08-12 12:55:00,92.5,92.7,92.4,92.69,52070.0,77.9507,78.1193,77.8665,78.1108,52070.0
2015-08-12 13:00:00,92.68,92.9,92.51,92.76,56261.0,78.1024,78.2878,77.9592,78.1698,56261.0
2015-08-12 13:05:00,92.77,93.01,92.75,92.95,53976.0,78.1783,78.3805,78.1614,78.33,53976.0
2015-08-12 13:10:00,92.95,93.07,92.88,93.04,39313.0,78.33,78.4311,78.271,78.4058,39313.0
2015-08-12 13:15:00,93.05,93.22,93.05,93.19,39759.0,78.4142,78.5575,78.4142,78.5322,39759.0
2015-08-12 13:20:00,93.17,93.21,92.91,93.09,39288.0,78.5154,78.5491,78.2962,78.4479,39288.0
2015-08-12 13:25:00,93.09,93.28,93.05,93.05,36339.0,78.4479,78.608,78.4142,78.4142,36339.0
2015-08-12 13:30:00,93.05,93.22,93.02,93.17,31681.0,78.4142,78.5575,78.3889,78.5154,31681.0
2015-08-12 13:35:00,93.18,93.4,93.18,93.32,60129.0,78.5238,78.7092,78.5238,78.6418,60129.0
2015-08-12 13:40:00,93.31,93.48,93.3,93.43,47878.0,78.6333,78.7766,78.6249,78.7345,47878.0
2015-08-12 13:45:00,93.44,93.7,93.38,93.58,80464.0,78.7429,78.962,78.6923,78.8609,80464.0
2015-08-12 13:50:00,93.58,93.7,93.56,93.68,26870.0,78.8609,78.962,78.844,78.9451,26870.0
2015-08-12 13:55:00,93.68,93.8,93.66,93.74,37813.0,78.9451,79.0463,78.9283,78.9957,37813.0
2015-08-12 14:00:00,93.72,93.74,93.39,93.47,47418.0,78.9788,78.9957,78.7007,78.7682,47418.0
2015-08-12 14:05:00,93.46,93.53,93.15,93.23,36783.0,78.7597,78.8187,78.4985,78.5659,36783.0
2015-08-12 14:10:00,93.22,93.54,93.22,93.52,28883.0,78.5575,78.8272,78.5575,78.8103,28883.0
2015-08-12 14:15:00,93.52,93.53,93.41,93.52,30562.0,78.8103,78.8187,78.7176,78.8103,30562.0
2015-08-12 14:20:00,93.52,93.63,93.5,93.6,35711.0,78.8103,78.903,78.7934,78.8777,35711.0
2015-08-12 14:25:00,93.61,93.68,93.51,93.51,20721.0,78.8861,78.9451,78.8019,78.8019,20721.0
2015-08-12 14:30:00,93.54,93.62,93.51,93.51,18046.0,78.8272,78.8946,78.8019,78.8019,18046.0
2015-08-12 14:35:00,93.53,93.65,93.52,93.63,19089.0,78.8187,78.9199,78.8103,78.903,19089.0
2015-08-12 14:40:00,93.63,93.76,93.59,93.73,23270.0,78.903,79.0126,78.8693,78.9873,23270.0
2015-08-12 14:45:00,93.72,93.89,93.72,93.85,97579.0,78.9788,79.1221,78.9788,79.0884,97579.0
2015-08-12 14:50:00,93.84,93.9,93.71,93.71,41573.0,79.08,79.1305,78.9704,78.9704,41573.0
2015-08-12 14:55:00,93.72,93.78,93.55,93.7,32239.0,78.9788,79.0294,78.8356,78.962,32239.0
2015-08-12 15:00:00,93.7,93.9,93.53,93.74,81258.0,78.962,79.1305,78.8187,78.9957,81258.0
2015-08-12 15:05:00,93.74,93.88,93.72,93.78,48737.0,78.9957,79.1137,78.9788,79.0294,48737.0
2015-08-12 15:10:00,93.81,93.86,93.72,93.75,35607.0,79.0547,79.0968,78.9788,79.0041,35607.0
2015-08-12 15:15:00,93.75,93.75,93.55,93.63,34884.0,79.0041,79.0041,78.8356,78.903,34884.0
2015-08-12 15:20:00,93.63,93.75,93.62,93.75,42812.0,78.903,79.0041,78.8946,79.0041,42812.0
2015-08-12 15:25:00,93.74,93.8,93.71,93.8,65687.0,78.9957,79.0463,78.9704,79.0463,65687.0
2015-08-12 15:30:00,93.8,93.86,93.69,93.81,70921.0,79.0463,79.0968,78.9536,79.0547,70921.0
2015-08-12 15:35:00,93.8,93.8,93.62,93.62,108328.0,79.0463,79.0463,78.8946,78.8946,108328.0
2015-08-12 15:40:00,93.62,93.66,93.53,93.55,40541.0,78.8946,78.9283,78.8187,78.8356,40541.0
2015-08-12 15:45:00,93.57,93.64,93.42,93.42,89570.0,78.8524,78.9114,78.726,78.726,89570.0
2015-08-12 15:50:00,93.42,93.63,93.42,93.58,81898.0,78.726,78.903,78.726,78.8609,81898.0
2015-08-12 15:55:00,93.58,93.65,93.5,93.64,145129.0,78.8609,78.9199,78.7934,78.9114,145129.0
2015-08-13 09:30:00,93.55,93.55,91.56,93.22,56997.0,78.8356,78.8356,77.1586,78.5575,56997.0
2015-08-13 09:35:00,93.28,93.3,92.85,93.15,35456.0,78.608,78.6249,78.2457,78.4985,35456.0
2015-08-13 09:40:00,93.15,93.72,93.04,93.67,19084.0,78.4985,78.9788,78.4058,78.9367,19084.0
2015-08-13 09:45:00,93.67,93.92,93.66,93.67,38118.0,78.9367,79.1474,78.9283,78.9367,38118.0
2015-08-13 09:50:00,93.62,93.65,93.42,93.43,78587.0,78.8946,78.9199,78.726,78.7345,78587.0
2015-08-13 09:55:00,93.42,93.57,93.28,93.42,47411.0,78.726,78.8524,78.608,78.726,47411.0
2015-08-13 10:00:00,93.37,93.48,93.3,93.34,20090.0,78.6839,78.7766,78.6249,78.6586,20090.0
2015-08-13 10:05:00,93.3,93.35,93.18,93.18,26658.0,78.6249,78.667,78.5238,78.5238,26658.0
2015-08-13 10:10:00,93.22,93.35,93.22,93.23,29888.0,78.5575,78.667,78.5575,78.5659,29888.0
2015-08-13 10:15:00,93.23,93.33,93.19,93.26,68505.0,78.5659,78.6502,78.5322,78.5912,68505.0
2015-08-13 10:20:00,93.23,93.25,93.06,93.16,50114.0,78.5659,78.5828,78.4227,78.5069,50114.0
2015-08-13 10:25:00,93.17,93.3,93.12,93.27,34095.0,78.5154,78.6249,78.4732,78.5996,34095.0
2015-08-13 10:30:00,93.27,93.33,93.21,93.27,28732.0,78.5996,78.6502,78.5491,78.5996,28732.0
2015-08-13 10:35:00,93.28,93.5,93.26,93.46,21627.0,78.608,78.7934,78.5912,78.7597,21627.0
2015-08-13 10:40:00,93.47,93.52,93.46,93.47,19327.0,78.7682,78.8103,78.7597,78.7682,19327.0
2015-08-13 10:45:00,93.45,93.49,93.4,93.4,23556.0,78.7513,78.785,78.7092,78.7092,23556.0
2015-08-13 10:50:00,93.4,93.4,93.22,93.25,16481.0,78.7092,78.7092,78.5575,78.5828,16481.0
2015-08-13 10:55:00,93.26,93.27,92.97,92.99,40015.0,78.5912,78.5996,78.3468,78.3637,40015.0
2015-08-13 11:00:00,92.99,93.13,92.99,93.06,15121.0,78.3637,78.4816,78.3637,78.4227,15121.0
2015-08-13 11:05:00,93.08,93.09,93.04,93.07,12688.0,78.4395,78.4479,78.4058,78.4311,12688.0
2015-08-13 11:10:00,93.07,93.21,93.06,93.19,17707.0,78.4311,78.5491,78.4227,78.5322,17707.0
2015-08-13 11:15:00,93.18,93.29,93.18,93.27,9000.0,78.5238,78.6165,78.5238,78.5996,9000.0
2015-08-13 11:20:00,93.27,93.32,93.24,93.32,19031.0,78.5996,78.6418,78.5743,78.6418,19031.0
2015-08-13 11:25:00,93.32,93.33,93.24,93.25,11025.0,78.6418,78.6502,78.5743,78.5828,11025.0
2015-08-13 11:30:00,93.24,93.24,92.93,93.09,18277.0,78.5743,78.5743,78.3131,78.4479,18277.0
2015-08-13 11:35:00,93.1,93.2,93.07,93.19,18596.0,78.4564,78.5406,78.4311,78.5322,18596.0
2015-08-13 11:40:00,93.19,93.31,93.19,93.29,11152.0,78.5322,78.6333,78.5322,78.6165,11152.0
2015-08-13 11:45:00,93.29,93.45,93.29,93.45,14716.0,78.6165,78.7513,78.6165,78.7513,14716.0
2015-08-13 11:50:00,93.46,93.5,93.39,93.47,13301.0,78.7597,78.7934,78.7007,78.7682,13301.0
2015-08-13 11:55:00,93.44,93.44,93.32,93.36,11589.0,78.7429,78.7429,78.6418,78.6755,11589.0
2015-08-13 12:00:00,93.36,93.43,93.32,93.36,14429.0,78.6755,78.7345,78.6418,78.6755,14429.0
2015-08-13 12:05:00,93.38,93.41,93.26,93.3,23919.0,78.6923,78.7176,78.5912,78.6249,23919.0
2015-08-13 12:10:00,93.3,93.37,93.23,93.3,36158.0,78.6249,78.6839,78.5659,78.6249,36158.0
2015-08-13 12:15:00,93.3,93.38,93.29,93.31,15934.0,78.6249,78.6923,78.6165,78.6333,15934.0
2015-08-13 12:20:00,93.29,93.36,93.28,93.33,13326.0,78.6165,78.6755,78.608,78.6502,13326.0
2015-08-13 12:25:00,93.34,93.44,93.34,93.42,10478.0,78.6586,78.7429,78.6586,78.726,10478.0
2015-08-13 12:30:00,93.43,93.62,93.41,93.59,18084.0,78.7345,78.8946,78.7176,78.8693,18084.0
2015-08-13 12:35:00,93.58,93.63,93.55,93.56,8447.0,78.8609,78.903,78.8356,78.844,8447.0
2015-08-13 12:40:00,93.56,93.61,93.53,93.61,11975.0,78.844,78.8861,78.8187,78.8861,11975.0
2015-08-13 12:45:00,93.58,93.58,93.47,93.47,6675.0,78.8609,78.8609,78.7682,78.7682,6675.0
2015-08-13 12:50:00,93.49,93.58,93.48,93.5,20521.0,78.785,78.8609,78.7766,78.7934,20521.0
2015-08-13 12:55:00,93.5,93.6,93.5,93.55,22864.0,78.7934,78.8777,78.7934,78.8356,22864.0
2015-08-13 13:00:00,93.53,93.59,93.53,93.59,8317.0,78.8187,78.8693,78.8187,78.8693,8317.0
2015-08-13 13:05:00,93.59,93.63,93.57,93.62,6573.0,78.8693,78.903,78.8524,78.8946,6573.0
2015-08-13 13:10:00,93.65,93.72,93.61,93.71,14505.0,78.9199,78.9788,78.8861,78.9704,14505.0
2015-08-13 13:15:00,93.72,93.75,93.71,93.74,10322.0,78.9788,79.0041,78.9704,78.9957,10322.0
2015-08-13 13:20:00,93.73,93.8,93.72,93.72,6003.0,78.9873,79.0463,78.9788,78.9788,6003.0
2015-08-13 13:25:00,93.72,93.76,93.68,93.68,6874.0,78.9788,79.0126,78.9451,78.9451,6874.0
2015-08-13 13:30:00,93.68,93.7,93.64,93.64,10437.0,78.9451,78.962,78.9114,78.9114,10437.0
2015-08-13 13:35:00,93.62,93.64,93.58,93.58,6144.0,78.8946,78.9114,78.8609,78.8609,6144.0
2015-08-13 13:40:00,93.61,93.61,93.43,93.47,11090.0,78.8861,78.8861,78.7345,78.7682,11090.0
2015-08-13 13:45:00,93.43,93.46,93.41,93.41,8875.0,78.7345,78.7597,78.7176,78.7176,8875.0
2015-08-13 13:50:00,93.39,93.41,93.33,93.33,9270.0,78.7007,78.7176,78.6502,78.6502,9270.0
2015-08-13 13:55:00,93.34,93.34,93.29,93.32,14797.0,78.6586,78.6586,78.6165,78.6418,14797.0
2015-08-13 14:00:00,93.35,93.5,93.33,93.46,13181.0,78.667,78.7934,78.6502,78.7597,13181.0
2015-08-13 14:05:00,93.46,93.48,93.44,93.45,6551.0,78.7597,78.7766,78.7429,78.7513,6551.0
2015-08-13 14:10:00,93.45,93.51,93.45,93.49,8778.0,78.7513,78.8019,78.7513,78.785,8778.0
2015-08-13 14:15:00,93.49,93.57,93.49,93.52,9800.0,78.785,78.8524,78.785,78.8103,9800.0
2015-08-13 14:20:00,93.52,93.56,93.52,93.53,10640.0,78.8103,78.844,78.8103,78.8187,10640.0
2015-08-13 14:25:00,93.53,93.58,93.52,93.56,10282.0,78.8187,78.8609,78.8103,78.844,10282.0
2015-08-13 14:30:00,93.56,93.57,93.52,93.54,28568.0,78.844,78.8524,78.8103,78.8272,28568.0
2015-08-13 14:35:00,93.53,93.57,93.53,93.53,7908.0,78.8187,78.8524,78.8187,78.8187,7908.0
2015-08-13 14:40:00,93.53,93.59,93.52,93.55,10164.0,78.8187,78.8693,78.8103,78.8356,10164.0
2015-08-13 14:45:00,93.55,93.58,93.54,93.57,11524.0,78.8356,78.8609,78.8272,78.8524,11524.0
2015-08-13 14:50:00,93.56,93.58,93.53,93.54,12258.0,78.844,78.8609,78.8187,78.8272,12258.0
2015-08-13 14:55:00,93.53,93.57,93.49,93.53,22856.0,78.8187,78.8524,78.785,78.8187,22856.0
2015-08-13 15:00:00,93.53,93.57,93.52,93.52,21238.0,78.8187,78.8524,78.8103,78.8103,21238.0
2015-08-13 15:05:00,93.51,93.53,93.42,93.46,16466.0,78.8019,78.8187,78.726,78.7597,16466.0
2015-08-13 15:10:00,93.46,93.55,93.42,93.55,25315.0,78.7597,78.8356,78.726,78.8356,25315.0
2015-08-13 15:15:00,93.52,93.55,93.5,93.5,14103.0,78.8103,78.8356,78.7934,78.7934,14103.0
2015-08-13 15:20:00,93.5,93.51,93.29,93.29,23034.0,78.7934,78.8019,78.6165,78.6165,23034.0
2015-08-13 15:25:00,93.29,93.31,93.21,93.22,36354.0,78.6165,78.6333,78.5491,78.5575,36354.0
2015-08-13 15:30:00,93.22,93.23,93.12,93.19,42530.0,78.5575,78.5659,78.4732,78.5322,42530.0
2015-08-13 15:35:00,93.19,93.25,93.17,93.19,31172.0,78.5322,78.5828,78.5154,78.5322,31172.0
2015-08-13 15:40:00,93.19,93.23,93.12,93.19,30588.0,78.5322,78.5659,78.4732,78.5322,30588.0
2015-08-13 15:45:00,93.2,93.25,93.06,93.12,73690.0,78.5406,78.5828,78.4227,78.4732,73690.0
2015-08-13 15:50:00,93.12,93.12,93.04,93.07,79765.0,78.4732,78.4732,78.4058,78.4311,79765.0
2015-08-13 15:55:00,93.08,93.11,92.99,93.1,118637.0,78.4395,78.4648,78.3637,78.4564,118637.0
2015-08-14 09:30:00,92.88,93.35,92.88,93.31,44507.0,78.271,78.667,78.271,78.6333,44507.0
2015-08-14 09:35:00,93.29,93.68,93.27,93.67,37922.0,78.6165,78.9451,78.5996,78.9367,37922.0
2015-08-14 09:40:00,93.69,93.69,93.47,93.62,81524.0,78.9536,78.9536,78.7682,78.8946,81524.0
2015-08-14 09:45:00,93.61,93.65,93.28,93.47,34365.0,78.8861,78.9199,78.608,78.7682,34365.0
2015-08-14 09:50:00,93.5,93.57,93.42,93.51,34270.0,78.7934,78.8524,78.726,78.8019,34270.0
2015-08-14 09:55:00,93.53,93.64,93.33,93.59,29455.0,78.8187,78.9114,78.6502,78.8693,29455.0
2015-08-14 10:00:00,93.64,93.64,93.47,93.61,74079.0,78.9114,78.9114,78.7682,78.8861,74079.0
2015-08-14 10:05:00,93.6,93.64,93.53,93.62,316632.0,78.8777,78.9114,78.8187,78.8946,316632.0
2015-08-14 10:10:00,93.61,93.78,93.61,93.78,10850.0,78.8861,79.0294,78.8861,79.0294,10850.0
2015-08-14 10:15:00,93.76,94.21,93.76,94.21,26877.0,79.0126,79.3918,79.0126,79.3918,26877.0
2015-08-14 10:20:00,94.18,94.24,94.09,94.16,13018.0,79.3665,79.4171,79.2906,79.3496,13018.0
2015-08-14 10:25:00,94.19,94.19,94.0,94.01,20400.0,79.3749,79.3749,79.2148,79.2232,20400.0
2015-08-14 10:30:00,94.03,94.09,93.97,94.09,43860.0,79.2401,79.2906,79.1895,79.2906,43860.0
2015-08-14 10:35:00,94.06,94.13,94.01,94.06,22716.0,79.2654,79.3244,79.2232,79.2654,22716.0
2015-08-14 10:40:00,94.05,94.1,94.04,94.05,12963.0,79.2569,79.2991,79.2485,79.2569,12963.0
2015-08-14 10:45:00,94.05,94.12,94.03,94.11,74756.0,79.2569,79.3159,79.2401,79.3075,74756.0
2015-08-14 10:50:00,94.09,94.26,94.09,94.24,21989.0,79.2906,79.4339,79.2906,79.4171,21989.0
2015-08-14 10:55:00,94.26,94.26,94.2,94.24,16538.0,79.4339,79.4339,79.3833,79.4171,16538.0
2015-08-14 11:00:00,94.21,94.27,94.19,94.2,16940.0,79.3918,79.4423,79.3749,79.3833,16940.0
2015-08-14 11:05:00,94.18,94.26,94.18,94.19,18366.0,79.3665,79.4339,79.3665,79.3749,18366.0
2015-08-14 11:10:00,94.2,94.26,94.19,94.2,13494.0,79.3833,79.4339,79.3749,79.3833,13494.0
2015-08-14 11:15:00,94.19,94.35,94.19,94.27,26856.0,79.3749,79.5097,79.3749,79.4423,26856.0
2015-08-14 11:20:00,94.27,94.3,94.25,94.28,12119.0,79.4423,79.4676,79.4255,79.4508,12119.0
2015-08-14 11:25:00,94.28,94.3,94.13,94.15,27011.0,79.4508,79.4676,79.3244,79.3412,27011.0
2015-08-14 11:30:00,94.14,94.14,93.93,94.0,13040.0,79.3328,79.3328,79.1558,79.2148,13040.0
2015-08-14 11:35:00,94.0,94.18,93.98,94.17,12819.0,79.2148,79.3665,79.1979,79.3581,12819.0
2015-08-14 11:40:00,94.19,94.19,94.12,94.12,11705.0,79.3749,79.3749,79.3159,79.3159,11705.0
2015-08-14 11:45:00,94.12,94.15,94.08,94.1,10046.0,79.3159,79.3412,79.2822,79.2991,10046.0
2015-08-14 11:50:00,94.1,94.19,94.1,94.1,18655.0,79.2991,79.3749,79.2991,79.2991,18655.0
2015-08-14 11:55:00,94.11,94.13,94.08,94.12,15000.0,79.3075,79.3244,79.2822,79.3159,15000.0
2015-08-14 12:00:00,94.11,94.15,94.06,94.14,22497.0,79.3075,79.3412,79.2654,79.3328,22497.0
2015-08-14 12:05:00,94.13,94.15,94.07,94.09,5145.0,79.3244,79.3412,79.2738,79.2906,5145.0
2015-08-14 12:10:00,94.1,94.14,94.02,94.07,10339.0,79.2991,79.3328,79.2317,79.2738,10339.0
2015-08-14 12:15:00,94.05,94.17,94.04,94.16,11092.0,79.2569,79.3581,79.2485,79.3496,11092.0
2015-08-14 12:20:00,94.16,94.18,94.1,94.15,15409.0,79.3496,79.3665,79.2991,79.3412,15409.0
2015-08-14 12:25:00,94.16,94.25,94.14,94.25,12694.0,79.3496,79.4255,79.3328,79.4255,12694.0
2015-08-14 12:30:00,94.23,94.25,94.21,94.21,7697.0,79.4086,79.4255,79.3918,79.3918,7697.0
2015-08-14 12:35:00,94.21,94.24,94.18,94.19,11120.0,79.3918,79.4171,79.3665,79.3749,11120.0
2015-08-14 12:40:00,94.19,94.19,94.14,94.15,6578.0,79.3749,79.3749,79.3328,79.3412,6578.0
2015-08-14 12:45:00,94.15,94.15,93.95,93.98,10943.0,79.3412,79.3412,79.1727,79.1979,10943.0
2015-08-14 12:50:00,93.98,94.1,93.94,94.06,14348.0,79.1979,79.2991,79.1642,79.2654,14348.0
2015-08-14 12:55:00,94.08,94.15,94.06,94.12,8455.0,79.2822,79.3412,79.2654,79.3159,8455.0
2015-08-14 13:00:00,94.12,94.2,94.01,94.03,21370.0,79.3159,79.3833,79.2232,79.2401,21370.0
2015-08-14 13:05:00,94.03,94.13,94.03,94.12,5618.0,79.2401,79.3244,79.2401,79.3159,5618.0
2015-08-14 13:10:00,94.12,94.27,94.12,94.2,16777.0,79.3159,79.4423,79.3159,79.3833,16777.0
2015-08-14 13:15:00,94.21,94.25,94.2,94.23,5382.0,79.3918,79.4255,79.3833,79.4086,5382.0
2015-08-14 13:20:00,94.23,94.27,94.2,94.24,13722.0,79.4086,79.4423,79.3833,79.4171,13722.0
2015-08-14 13:25:00,94.25,94.28,94.23,94.26,7655.0,79.4255,79.4508,79.4086,79.4339,7655.0
2015-08-14 13:30:00,94.25,94.27,94.24,94.27,5959.0,79.4255,79.4423,79.4171,79.4423,5959.0
2015-08-14 13:35:00,94.26,94.28,94.25,94.25,8061.0,79.4339,79.4508,79.4255,79.4255,8061.0
2015-08-14 13:40:00,94.25,94.31,94.23,94.27,11865.0,79.4255,79.476,79.4086,79.4423,11865.0
2015-08-14 13:45:00,94.25,94.26,94.23,94.26,12853.0,79.4255,79.4339,79.4086,79.4339,12853.0
2015-08-14 13:50:00,94.25,94.3,94.25,94.28,8198.0,79.4255,79.4676,79.4255,79.4508,8198.0
2015-08-14 13:55:00,94.28,94.34,94.28,94.33,11368.0,79.4508,79.5013,79.4508,79.4929,11368.0
2015-08-14 14:00:00,94.33,94.33,94.29,94.3,4363.0,79.4929,79.4929,79.4592,79.4676,4363.0
2015-08-14 14:05:00,94.3,94.3,94.23,94.25,10491.0,79.4676,79.4676,79.4086,79.4255,10491.0
2015-08-14 14:10:00,94.26,94.28,94.24,94.25,6055.0,79.4339,79.4508,79.4171,79.4255,6055.0
2015-08-14 14:15:00,94.25,94.26,94.24,94.26,11121.0,79.4255,79.4339,79.4171,79.4339,11121.0
2015-08-14 14:20:00,94.27,94.33,94.27,94.33,22021.0,79.4423,79.4929,79.4423,79.4929,22021.0
2015-08-14 14:25:00,94.33,94.36,94.32,94.32,17362.0,79.4929,79.5182,79.4845,79.4845,17362.0
2015-08-14 14:30:00,94.3,94.38,94.28,94.37,15321.0,79.4676,79.535,79.4508,79.5266,15321.0
2015-08-14 14:35:00,94.37,94.45,94.37,94.42,10160.0,79.5266,79.594,79.5266,79.5687,10160.0
2015-08-14 14:40:00,94.42,94.44,94.33,94.35,9130.0,79.5687,79.5856,79.4929,79.5097,9130.0
2015-08-14 14:45:00,94.33,94.4,94.33,94.39,6648.0,79.4929,79.5519,79.4929,79.5435,6648.0
2015-08-14 14:50:00,94.4,94.41,94.36,94.41,18711.0,79.5519,79.5603,79.5182,79.5603,18711.0
2015-08-14 14:55:00,94.4,94.4,94.34,94.35,10574.0,79.5519,79.5519,79.5013,79.5097,10574.0
2015-08-14 15:00:00,94.34,94.42,94.34,94.42,22462.0,79.5013,79.5687,79.5013,79.5687,22462.0
2015-08-14 15:05:00,94.42,94.43,94.37,94.4,22858.0,79.5687,79.5772,79.5266,79.5519,22858.0
2015-08-14 15:10:00,94.41,94.49,94.4,94.47,20088.0,79.5603,79.6277,79.5519,79.6109,20088.0
2015-08-14 15:15:00,94.47,94.49,94.38,94.4,16449.0,79.6109,79.6277,79.535,79.5519,16449.0
2015-08-14 15:20:00,94.4,94.46,94.39,94.45,12629.0,79.5519,79.6024,79.5435,79.594,12629.0
2015-08-14 15:25:00,94.45,94.46,94.38,94.39,19423.0,79.594,79.6024,79.535,79.5435,19423.0
2015-08-14 15:30:00,94.39,94.42,94.35,94.35,19574.0,79.5435,79.5687,79.5097,79.5097,19574.0
2015-08-14 15:35:00,94.34,94.39,94.33,94.36,20281.0,79.5013,79.5435,79.4929,79.5182,20281.0
2015-08-14 15:40:00,94.35,94.36,94.29,94.32,21511.0,79.5097,79.5182,79.4592,79.4845,21511.0
2015-08-14 15:45:00,94.32,94.35,94.28,94.32,37817.0,79.4845,79.5097,79.4508,79.4845,37817.0
2015-08-14 15:50:00,94.32,94.39,94.3,94.39,62189.0,79.4845,79.5435,79.4676,79.5435,62189.0
2015-08-14 15:55:00,94.38,94.41,94.33,94.34,111923.0,79.535,79.5603,79.4929,79.5013,111923.0
2015-08-17 09:30:00,93.86,93.99,93.6,93.64,35118.0,79.0968,79.2064,78.8777,78.9114,35118.0
2015-08-17 09:35:00,93.76,93.76,93.28,93.28,18110.0,79.0126,79.0126,78.608,78.608,18110.0
2015-08-17 09:40:00,93.37,93.37,93.07,93.26,55717.0,78.6839,78.6839,78.4311,78.5912,55717.0
2015-08-17 09:45:00,93.19,93.3,93.15,93.3,13677.0,78.5322,78.6249,78.4985,78.6249,13677.0
2015-08-17 09:50:00,93.24,93.24,93.15,93.17,17098.0,78.5743,78.5743,78.4985,78.5154,17098.0
2015-08-17 09:55:00,93.19,93.37,93.19,93.33,8382.0,78.5322,78.6839,78.5322,78.6502,8382.0
2015-08-17 10:00:00,93.32,93.37,93.31,93.32,8052.0,78.6418,78.6839,78.6333,78.6418,8052.0
2015-08-17 10:05:00,93.32,93.36,93.31,93.34,10679.0,78.6418,78.6755,78.6333,78.6586,10679.0
2015-08-17 10:10:00,93.34,93.48,93.3,93.47,23042.0,78.6586,78.7766,78.6249,78.7682,23042.0
2015-08-17 10:15:00,93.48,93.81,93.48,93.8,16277.0,78.7766,79.0547,78.7766,79.0463,16277.0
2015-08-17 10:20:00,93.81,93.81,93.52,93.53,13668.0,79.0547,79.0547,78.8103,78.8187,13668.0
2015-08-17 10:25:00,93.51,93.61,93.51,93.55,9840.0,78.8019,78.8861,78.8019,78.8356,9840.0
2015-08-17 10:30:00,93.58,93.63,93.53,93.54,11334.0,78.8609,78.903,78.8187,78.8272,11334.0
2015-08-17 10:35:00,93.54,93.59,93.45,93.53,14668.0,78.8272,78.8693,78.7513,78.8187,14668.0
2015-08-17 10:40:00,93.52,93.54,93.46,93.47,3973.0,78.8103,78.8272,78.7597,78.7682,3973.0
2015-08-17 10:45:00,93.5,93.56,93.48,93.49,8240.0,78.7934,78.844,78.7766,78.785,8240.0
2015-08-17 10:50:00,93.5,93.52,93.41,93.41,14056.0,78.7934,78.8103,78.7176,78.7176,14056.0
2015-08-17 10:55:00,93.43,93.64,93.43,93.62,11175.0,78.7345,78.9114,78.7345,78.8946,11175.0
2015-08-17 11:00:00,93.64,93.87,93.62,93.8,14606.0,78.9114,79.1052,78.8946,79.0463,14606.0
2015-08-17 11:05:00,93.81,93.85,93.76,93.76,15402.0,79.0547,79.0884,79.0126,79.0126,15402.0
2015-08-17 11:10:00,93.78,93.83,93.76,93.81,13167.0,79.0294,79.0715,79.0126,79.0547,13167.0
2015-08-17 11:15:00,93.78,93.8,93.73,93.75,12336.0,79.0294,79.0463,78.9873,79.0041,12336.0
2015-08-17 11:20:00,93.78,93.85,93.73,93.85,7493.0,79.0294,79.0884,78.9873,79.0884,7493.0
2015-08-17 11:25:00,93.84,93.9,93.76,93.78,10466.0,79.08,79.1305,79.0126,79.0294,10466.0
2015-08-17 11:30:00,93.78,93.79,93.62,93.65,20039.0,79.0294,79.0378,78.8946,78.9199,20039.0
2015-08-17 11:35:00,93.65,93.75,93.65,93.75,10032.0,78.9199,79.0041,78.9199,79.0041,10032.0
2015-08-17 11:40:00,93.75,93.95,93.74,93.95,12868.0,79.0041,79.1727,78.9957,79.1727,12868.0
2015-08-17 11:45:00,93.95,94.0,93.93,94.0,9965.0,79.1727,79.2148,79.1558,79.2148,9965.0
2015-08-17 11:50:00,93.99,94.05,93.98,94.01,15825.0,79.2064,79.2569,79.1979,79.2232,15825.0
2015-08-17 11:55:00,94.01,94.06,93.98,94.0,24317.0,79.2232,79.2654,79.1979,79.2148,24317.0
2015-08-17 12:00:00,94.0,94.05,94.0,94.05,8365.0,79.2148,79.2569,79.2148,79.2569,8365.0
2015-08-17 12:05:00,94.05,94.09,94.05,94.07,3650.0,79.2569,79.2906,79.2569,79.2738,3650.0
2015-08-17 12:10:00,94.1,94.2,94.1,94.16,10802.0,79.2991,79.3833,79.2991,79.3496,10802.0
2015-08-17 12:15:00,94.17,94.18,94.1,94.1,10810.0,79.3581,79.3665,79.2991,79.2991,10810.0
2015-08-17 12:20:00,94.11,94.12,94.06,94.09,7632.0,79.3075,79.3159,79.2654,79.2906,7632.0
2015-08-17 12:25:00,94.09,94.11,94.04,94.11,10658.0,79.2906,79.3075,79.2485,79.3075,10658.0
2015-08-17 12:30:00,94.11,94.14,94.06,94.09,13837.0,79.3075,79.3328,79.2654,79.2906,13837.0
2015-08-17 12:35:00,94.09,94.1,94.03,94.05,4358.0,79.2906,79.2991,79.2401,79.2569,4358.0
2015-08-17 12:40:00,94.04,94.06,94.0,94.02,8029.0,79.2485,79.2654,79.2148,79.2317,8029.0
2015-08-17 12:45:00,94.03,94.04,93.98,94.0,27731.0,79.2401,79.2485,79.1979,79.2148,27731.0
2015-08-17 12:50:00,94.0,94.0,93.94,94.0,9048.0,79.2148,79.2148,79.1642,79.2148,9048.0
2015-08-17 12:55:00,94.01,94.04,93.94,93.95,17819.0,79.2232,79.2485,79.1642,79.1727,17819.0
2015-08-17 13:00:00,93.96,93.96,93.9,93.9,10170.0,79.1811,79.1811,79.1305,79.1305,10170.0
2015-08-17 13:05:00,93.9,93.9,93.8,93.8,12414.0,79.1305,79.1305,79.0463,79.0463,12414.0
2015-08-17 13:10:00,93.8,93.81,93.71,93.72,11115.0,79.0463,79.0547,78.9704,78.9788,11115.0
2015-08-17 13:15:00,93.72,93.83,93.72,93.78,10700.0,78.9788,79.0715,78.9788,79.0294,10700.0
2015-08-17 13:20:00,93.8,93.9,93.78,93.9,10201.0,79.0463,79.1305,79.0294,79.1305,10201.0
2015-08-17 13:25:00,93.9,93.96,93.86,93.86,22850.0,79.1305,79.1811,79.0968,79.0968,22850.0
2015-08-17 13:30:00,93.88,93.92,93.86,93.92,7943.0,79.1137,79.1474,79.0968,79.1474,7943.0
2015-08-17 13:35:00,93.92,93.94,93.83,93.84,10943.0,79.1474,79.1642,79.0715,79.08,10943.0
2015-08-17 13:40:00,93.83,93.88,93.81,93.88,8644.0,79.0715,79.1137,79.0547,79.1137,8644.0
2015-08-17 13:45:00,93.86,93.92,93.86,93.92,9767.0,79.0968,79.1474,79.0968,79.1474,9767.0
2015-08-17 13:50:00,93.94,94.0,93.94,93.99,6664.0,79.1642,79.2148,79.1642,79.2064,6664.0
2015-08-17 13:55:00,93.98,94.01,93.96,93.98,9394.0,79.1979,79.2232,79.1811,79.1979,9394.0
2015-08-17 14:00:00,93.99,93.99,93.87,93.87,10690.0,79.2064,79.2064,79.1052,79.1052,10690.0
2015-08-17 14:05:00,93.85,93.87,93.77,93.77,8781.0,79.0884,79.1052,79.021,79.021,8781.0
2015-08-17 14:10:00,93.77,93.84,93.75,93.8,8662.0,79.021,79.08,79.0041,79.0463,8662.0
2015-08-17 14:15:00,93.8,93.91,93.73,93.85,33835.0,79.0463,79.139,78.9873,79.0884,33835.0
2015-08-17 14:20:00,93.85,93.92,93.85,93.89,38618.0,79.0884,79.1474,79.0884,79.1221,38618.0
2015-08-17 14:25:00,93.89,93.9,93.82,93.82,6711.0,79.1221,79.1305,79.0631,79.0631,6711.0
2015-08-17 14:30:00,93.83,93.91,93.83,93.89,7791.0,79.0715,79.139,79.0715,79.1221,7791.0
2015-08-17 14:35:00,93.9,94.0,93.9,93.99,8429.0,79.1305,79.2148,79.1305,79.2064,8429.0
2015-08-17 14:40:00,94.0,94.09,93.98,94.04,15978.0,79.2148,79.2906,79.1979,79.2485,15978.0
2015-08-17 14:45:00,94.03,94.08,94.02,94.08,10550.0,79.2401,79.2822,79.2317,79.2822,10550.0
2015-08-17 14:50:00,94.06,94.09,94.0,94.01,18388.0,79.2654,79.2906,79.2148,79.2232,18388.0
2015-08-17 14:55:00,94.02,94.05,94.0,94.03,8138.0,79.2317,79.2569,79.2148,79.2401,8138.0
2015-08-17 15:00:00,94.05,94.09,94.04,94.07,15576.0,79.2569,79.2906,79.2485,79.2738,15576.0
2015-08-17 15:05:00,94.08,94.09,94.07,94.08,15390.0,79.2822,79.2906,79.2738,79.2822,15390.0
2015-08-17 15:10:00,94.08,94.17,94.07,94.17,20851.0,79.2822,79.3581,79.2738,79.3581,20851.0
2015-08-17 15:15:00,94.15,94.18,94.14,94.18,20002.0,79.3412,79.3665,79.3328,79.3665,20002.0
2015-08-17 15:20:00,94.18,94.19,94.04,94.05,27110.0,79.3665,79.3749,79.2485,79.2569,27110.0
2015-08-17 15:25:00,94.05,94.09,94.04,94.09,15460.0,79.2569,79.2906,79.2485,79.2906,15460.0
2015-08-17 15:30:00,94.09,94.12,94.08,94.09,51039.0,79.2906,79.3159,79.2822,79.2906,51039.0
2015-08-17 15:35:00,94.08,94.08,94.03,94.06,48367.0,79.2822,79.2822,79.2401,79.2654,48367.0
2015-08-17 15:40:00,94.07,94.25,94.04,94.21,43897.0,79.2738,79.4255,79.2485,79.3918,43897.0
2015-08-17 15:45:00,94.2,94.22,94.13,94.18,39356.0,79.3833,79.4002,79.3244,79.3665,39356.0
2015-08-17 15:50:00,94.18,94.26,94.16,94.24,56484.0,79.3665,79.4339,79.3496,79.4171,56484.0
2015-08-17 15:55:00,94.24,94.24,94.18,94.2,86625.0,79.4171,79.4171,79.3665,79.3833,86625.0
2015-08-18 09:30:00,93.87,94.11,93.36,93.6,54799.0,79.1052,79.3075,78.6755,78.8777,54799.0
2015-08-18 09:35:00,93.58,93.92,93.45,93.55,36956.0,78.8609,79.1474,78.7513,78.8356,36956.0
2015-08-18 09:40:00,93.54,93.83,93.53,93.8,13534.0,78.8272,79.0715,78.8187,79.0463,13534.0
2015-08-18 09:45:00,93.75,93.77,93.61,93.7,19362.0,79.0041,79.021,78.8861,78.962,19362.0
2015-08-18 09:50:00,93.7,93.82,93.7,93.77,22997.0,78.962,79.0631,78.962,79.021,22997.0
2015-08-18 09:55:00,93.79,93.95,93.77,93.89,15503.0,79.0378,79.1727,79.021,79.1221,15503.0
2015-08-18 10:00:00,93.88,94.04,93.87,94.03,23784.0,79.1137,79.2485,79.1052,79.2401,23784.0
2015-08-18 10:05:00,94.02,94.06,93.94,93.96,35830.0,79.2317,79.2654,79.1642,79.1811,35830.0
2015-08-18 10:10:00,93.97,93.97,93.67,93.68,14541.0,79.1895,79.1895,78.9367,78.9451,14541.0
2015-08-18 10:15:00,93.66,93.68,93.63,93.66,11223.0,78.9283,78.9451,78.903,78.9283,11223.0
2015-08-18 10:20:00,93.7,93.74,93.68,93.69,10602.0,78.962,78.9957,78.9451,78.9536,10602.0
2015-08-18 10:25:00,93.68,93.71,93.66,93.67,12618.0,78.9451,78.9704,78.9283,78.9367,12618.0
2015-08-18 10:30:00,93.66,93.78,93.66,93.69,24139.0,78.9283,79.0294,78.9283,78.9536,24139.0
2015-08-18 10:35:00,93.71,93.72,93.65,93.66,15325.0,78.9704,78.9788,78.9199,78.9283,15325.0
2015-08-18 10:40:00,93.67,93.69,93.63,93.65,8293.0,78.9367,78.9536,78.903,78.9199,8293.0
2015-08-18 10:45:00,93.66,93.85,93.66,93.74,30039.0,78.9283,79.0884,78.9283,78.9957,30039.0
2015-08-18 10:50:00,93.73,93.82,93.71,93.82,14288.0,78.9873,79.0631,78.9704,79.0631,14288.0
2015-08-18 10:55:00,93.83,93.83,93.72,93.73,18327.0,79.0715,79.0715,78.9788,78.9873,18327.0
2015-08-18 11:00:00,93.74,93.76,93.66,93.71,10866.0,78.9957,79.0126,78.9283,78.9704,10866.0
2015-08-18 11:05:00,93.69,93.69,93.64,93.65,10318.0,78.9536,78.9536,78.9114,78.9199,10318.0
2015-08-18 11:10:00,93.65,93.66,93.58,93.61,23979.0,78.9199,78.9283,78.8609,78.8861,23979.0
2015-08-18 11:15:00,93.6,93.73,93.6,93.72,12236.0,78.8777,78.9873,78.8777,78.9788,12236.0
2015-08-18 11:20:00,93.71,93.76,93.7,93.76,7171.0,78.9704,79.0126,78.962,79.0126,7171.0
2015-08-18 11:25:00,93.76,93.86,93.75,93.81,14931.0,79.0126,79.0968,79.0041,79.0547,14931.0
2015-08-18 11:30:00,93.81,93.83,93.74,93.78,9611.0,79.0547,79.0715,78.9957,79.0294,9611.0
2015-08-18 11:35:00,93.78,93.78,93.6,93.6,8056.0,79.0294,79.0294,78.8777,78.8777,8056.0
2015-08-18 11:40:00,93.6,93.76,93.6,93.69,25366.0,78.8777,79.0126,78.8777,78.9536,25366.0
2015-08-18 11:45:00,93.71,93.77,93.65,93.74,13352.0,78.9704,79.021,78.9199,78.9957,13352.0
2015-08-18 11:50:00,93.75,93.77,93.66,93.77,19194.0,79.0041,79.021,78.9283,79.021,19194.0
2015-08-18 11:55:00,93.78,93.83,93.73,93.83,7475.0,79.0294,79.0715,78.9873,79.0715,7475.0
2015-08-18 12:00:00,93.82,93.88,93.76,93.86,28912.0,79.0631,79.1137,79.0126,79.0968,28912.0
2015-08-18 12:05:00,93.85,93.93,93.83,93.89,17273.0,79.0884,79.1558,79.0715,79.1221,17273.0
2015-08-18 12:10:00,93.89,93.91,93.82,93.86,27627.0,79.1221,79.139,79.0631,79.0968,27627.0
2015-08-18 12:15:00,93.86,93.91,93.83,93.86,39498.0,79.0968,79.139,79.0715,79.0968,39498.0
2015-08-18 12:20:00,93.86,93.89,93.83,93.85,26184.0,79.0968,79.1221,79.0715,79.0884,26184.0
2015-08-18 12:25:00,93.85,93.92,93.84,93.9,12771.0,79.0884,79.1474,79.08,79.1305,12771.0
2015-08-18 12:30:00,93.89,93.9,93.83,93.83,13075.0,79.1221,79.1305,79.0715,79.0715,13075.0
2015-08-18 12:35:00,93.84,93.85,93.82,93.85,10635.0,79.08,79.0884,79.0631,79.0884,10635.0
2015-08-18 12:40:00,93.86,93.86,93.75,93.82,15504.0,79.0968,79.0968,79.0041,79.0631,15504.0
2015-08-18 12:45:00,93.83,93.85,93.75,93.82,26979.0,79.0715,79.0884,79.0041,79.0631,26979.0
2015-08-18 12:50:00,93.81,93.82,93.8,93.81,3918.0,79.0547,79.0631,79.0463,79.0547,3918.0
2015-08-18 12:55:00,93.8,93.81,93.78,93.81,12143.0,79.0463,79.0547,79.0294,79.0547,12143.0
2015-08-18 13:00:00,93.8,93.81,93.71,93.76,14239.0,79.0463,79.0547,78.9704,79.0126,14239.0
2015-08-18 13:05:00,93.75,93.76,93.72,93.74,7422.0,79.0041,79.0126,78.9788,78.9957,7422.0
2015-08-18 13:10:00,93.76,93.81,93.73,93.8,18699.0,79.0126,79.0547,78.9873,79.0463,18699.0
2015-08-18 13:15:00,93.8,93.84,93.75,93.83,23426.0,79.0463,79.08,79.0041,79.0715,23426.0
2015-08-18 13:20:00,93.81,93.85,93.78,93.84,10311.0,79.0547,79.0884,79.0294,79.08,10311.0
2015-08-18 13:25:00,93.85,93.87,93.81,93.87,12700.0,79.0884,79.1052,79.0547,79.1052,12700.0
2015-08-18 13:30:00,93.86,93.88,93.81,93.87,18385.0,79.0968,79.1137,79.0547,79.1052,18385.0
2015-08-18 13:35:00,93.87,93.87,93.85,93.87,4400.0,79.1052,79.1052,79.0884,79.1052,4400.0
2015-08-18 13:40:00,93.86,93.92,93.86,93.91,8147.0,79.0968,79.1474,79.0968,79.139,8147.0
2015-08-18 13:45:00,93.91,93.97,93.9,93.95,11288.0,79.139,79.1895,79.1305,79.1727,11288.0
2015-08-18 13:50:00,93.94,93.98,93.92,93.96,14126.0,79.1642,79.1979,79.1474,79.1811,14126.0
2015-08-18 13:55:00,93.97,94.08,93.97,94.06,8603.0,79.1895,79.2822,79.1895,79.2654,8603.0
2015-08-18 14:00:00,94.08,94.08,94.02,94.04,9462.0,79.2822,79.2822,79.2317,79.2485,9462.0
2015-08-18 14:05:00,94.04,94.11,94.04,94.09,8617.0,79.2485,79.3075,79.2485,79.2906,8617.0
2015-08-18 14:10:00,94.09,94.22,94.08,94.21,14957.0,79.2906,79.4002,79.2822,79.3918,14957.0
2015-08-18 14:15:00,94.21,94.25,94.21,94.23,16058.0,79.3918,79.4255,79.3918,79.4086,16058.0
2015-08-18 14:20:00,94.23,94.23,94.13,94.15,19897.0,79.4086,79.4086,79.3244,79.3412,19897.0
2015-08-18 14:25:00,94.16,94.21,94.15,94.15,10500.0,79.3496,79.3918,79.3412,79.3412,10500.0
2015-08-18 14:30:00,94.14,94.19,94.13,94.18,11671.0,79.3328,79.3749,79.3244,79.3665,11671.0
2015-08-18 14:35:00,94.17,94.32,94.16,94.31,25735.0,79.3581,79.4845,79.3496,79.476,25735.0
2015-08-18 14:40:00,94.32,94.35,94.17,94.21,35312.0,79.4845,79.5097,79.3581,79.3918,35312.0
2015-08-18 14:45:00,94.21,94.22,94.1,94.1,17600.0,79.3918,79.4002,79.2991,79.2991,17600.0
2015-08-18 14:50:00,94.1,94.11,94.03,94.04,16953.0,79.2991,79.3075,79.2401,79.2485,16953.0
2015-08-18 14:55:00,94.04,94.05,94.01,94.05,10728.0,79.2485,79.2569,79.2232,79.2569,10728.0
2015-08-18 15:00:00,94.05,94.05,93.98,94.0,16811.0,79.2569,79.2569,79.1979,79.2148,16811.0
2015-08-18 15:05:00,93.99,94.04,93.99,94.04,12918.0,79.2064,79.2485,79.2064,79.2485,12918.0
2015-08-18 15:10:00,94.04,94.11,94.03,94.1,20431.0,79.2485,79.3075,79.2401,79.2991,20431.0
2015-08-18 15:15:00,94.1,94.18,94.07,94.09,34083.0,79.2991,79.3665,79.2738,79.2906,34083.0
2015-08-18 15:20:00,94.1,94.12,93.93,93.93,29688.0,79.2991,79.3159,79.1558,79.1558,29688.0
2015-08-18 15:25:00,93.94,93.96,93.91,93.92,16281.0,79.1642,79.1811,79.139,79.1474,16281.0
2015-08-18 15:30:00,93.92,93.94,93.83,93.83,22793.0,79.1474,79.1642,79.0715,79.0715,22793.0
2015-08-18 15:35:00,93.84,93.89,93.82,93.87,23103.0,79.08,79.1221,79.0631,79.1052,23103.0
2015-08-18 15:40:00,93.87,93.87,93.75,93.78,39501.0,79.1052,79.1052,79.0041,79.0294,39501.0
2015-08-18 15:45:00,93.78,93.93,93.75,93.9,37588.0,79.0294,79.1558,79.0041,79.1305,37588.0
2015-08-18 15:50:00,93.89,94.01,93.88,93.99,59075.0,79.1221,79.2232,79.1137,79.2064,59075.0
2015-08-18 15:55:00,93.98,94.02,93.92,93.93,83417.0,79.1979,79.2317,79.1474,79.1558,83417.0
2015-08-19 09:30:00,93.23,93.28,92.35,92.4,66255.0,78.5659,78.608,77.8243,77.8665,66255.0
2015-08-19 09:35:00,92.37,92.75,92.34,92.58,30733.0,77.8412,78.1614,77.8159,78.0182,30733.0
2015-08-19 09:40:00,92.58,92.78,92.48,92.68,92190.0,78.0182,78.1867,77.9339,78.1024,92190.0
2015-08-19 09:45:00,92.7,92.9,92.59,92.82,32851.0,78.1193,78.2878,78.0266,78.2204,32851.0
2015-08-19 09:50:00,92.83,93.0,92.79,92.79,29351.0,78.2288,78.3721,78.1951,78.1951,29351.0
2015-08-19 09:55:00,92.79,92.84,92.67,92.69,60107.0,78.1951,78.2373,78.094,78.1108,60107.0
2015-08-19 10:00:00,92.65,92.81,92.62,92.64,33618.0,78.0771,78.212,78.0519,78.0687,33618.0
2015-08-19 10:05:00,92.62,92.68,92.41,92.53,132356.0,78.0519,78.1024,77.8749,77.976,132356.0
2015-08-19 10:10:00,92.54,92.59,92.45,92.46,33148.0,77.9844,78.0266,77.9086,77.917,33148.0
2015-08-19 10:15:00,92.46,92.52,92.3,92.5,48000.0,77.917,77.9676,77.7822,77.9507,48000.0
2015-08-19 10:20:00,92.53,92.53,92.18,92.24,60443.0,77.976,77.976,77.6811,77.7316,60443.0
2015-08-19 10:25:00,92.24,92.44,92.15,92.15,28682.0,77.7316,77.9002,77.6558,77.6558,28682.0
2015-08-19 10:30:00,92.15,92.15,91.81,91.91,73217.0,77.6558,77.6558,77.3693,77.4535,73217.0
2015-08-19 10:35:00,91.91,91.96,91.87,91.87,34507.0,77.4535,77.4957,77.4198,77.4198,34507.0
2015-08-19 10:40:00,91.88,91.89,91.7,91.83,62947.0,77.4283,77.4367,77.2766,77.3861,62947.0
2015-08-19 10:45:00,91.85,91.89,91.65,91.65,55258.0,77.403,77.4367,77.2344,77.2344,55258.0
2015-08-19 10:50:00,91.68,91.69,91.39,91.51,71092.0,77.2597,77.2681,77.0153,77.1165,71092.0
2015-08-19 10:55:00,91.53,91.63,91.46,91.5,41432.0,77.1333,77.2176,77.0743,77.108,41432.0
2015-08-19 11:00:00,91.5,91.64,91.22,91.26,79185.0,77.108,77.226,76.8721,76.9058,79185.0
2015-08-19 11:05:00,91.25,91.51,91.25,91.5,44053.0,76.8973,77.1165,76.8973,77.108,44053.0
2015-08-19 11:10:00,91.5,91.57,91.47,91.52,28766.0,77.108,77.167,77.0827,77.1249,28766.0
2015-08-19 11:15:00,91.5,91.57,91.29,91.31,59027.0,77.108,77.167,76.9311,76.9479,59027.0
2015-08-19 11:20:00,91.33,91.45,91.32,91.44,40394.0,76.9648,77.0659,76.9563,77.0575,40394.0
2015-08-19 11:25:00,91.46,91.49,91.3,91.46,147016.0,77.0743,77.0996,76.9395,77.0743,147016.0
2015-08-19 11:30:00,91.46,91.53,91.45,91.52,50346.0,77.0743,77.1333,77.0659,77.1249,50346.0
2015-08-19 11:35:00,91.53,91.62,91.45,91.55,84025.0,77.1333,77.2091,77.0659,77.1502,84025.0
2015-08-19 11:40:00,91.57,91.67,91.57,91.63,31163.0,77.167,77.2513,77.167,77.2176,31163.0
2015-08-19 11:45:00,91.63,91.68,91.58,91.64,77936.0,77.2176,77.2597,77.1754,77.226,77936.0
2015-08-19 11:50:00,91.64,91.88,91.63,91.79,100997.0,77.226,77.4283,77.2176,77.3524,100997.0
2015-08-19 11:55:00,91.79,91.83,91.75,91.79,50500.0,77.3524,77.3861,77.3187,77.3524,50500.0
2015-08-19 12:00:00,91.8,91.94,91.76,91.82,31161.0,77.3608,77.4788,77.3271,77.3777,31161.0
2015-08-19 12:05:00,91.81,91.84,91.76,91.76,20869.0,77.3693,77.3945,77.3271,77.3271,20869.0
2015-08-19 12:10:00,91.77,91.79,91.58,91.58,24866.0,77.3356,77.3524,77.1754,77.1754,24866.0
2015-08-19 12:15:00,91.58,91.58,91.38,91.41,29395.0,77.1754,77.1754,77.0069,77.0322,29395.0
2015-08-19 12:20:00,91.41,91.53,91.39,91.5,16982.0,77.0322,77.1333,77.0153,77.108,16982.0
2015-08-19 12:25:00,91.53,91.53,91.45,91.46,17424.0,77.1333,77.1333,77.0659,77.0743,17424.0
2015-08-19 12:30:00,91.47,91.66,91.47,91.66,15797.0,77.0827,77.2429,77.0827,77.2429,15797.0
2015-08-19 12:35:00,91.66,91.67,91.61,91.67,16368.0,77.2429,77.2513,77.2007,77.2513,16368.0
2015-08-19 12:40:00,91.68,91.76,91.66,91.73,22130.0,77.2597,77.3271,77.2429,77.3018,22130.0
2015-08-19 12:45:00,91.73,91.73,91.61,91.61,13385.0,77.3018,77.3018,77.2007,77.2007,13385.0
2015-08-19 12:50:00,91.61,91.65,91.54,91.59,19475.0,77.2007,77.2344,77.1417,77.1839,19475.0
2015-08-19 12:55:00,91.6,91.64,91.58,91.61,17245.0,77.1923,77.226,77.1754,77.2007,17245.0
2015-08-19 13:00:00,91.62,91.7,91.62,91.7,20284.0,77.2091,77.2766,77.2091,77.2766,20284.0
2015-08-19 13:05:00,91.71,91.75,91.68,91.75,16692.0,77.285,77.3187,77.2597,77.3187,16692.0
2015-08-19 13:10:00,91.76,91.85,91.76,91.85,15121.0,77.3271,77.403,77.3271,77.403,15121.0
2015-08-19 13:15:00,91.84,92.03,91.84,92.0,29122.0,77.3945,77.5547,77.3945,77.5294,29122.0
2015-08-19 13:20:00,91.99,92.01,91.77,91.81,23658.0,77.521,77.5378,77.3356,77.3693,23658.0
2015-08-19 13:25:00,91.81,91.82,91.68,91.69,19575.0,77.3693,77.3777,77.2597,77.2681,19575.0
2015-08-19 13:30:00,91.69,91.76,91.67,91.72,17001.0,77.2681,77.3271,77.2513,77.2934,17001.0
2015-08-19 13:35:00,91.72,91.81,91.6,91.69,30569.0,77.2934,77.3693,77.1923,77.2681,30569.0
2015-08-19 13:40:00,91.68,91.95,91.68,91.91,26934.0,77.2597,77.4872,77.2597,77.4535,26934.0
2015-08-19 13:45:00,91.91,92.11,91.87,91.94,18365.0,77.4535,77.6221,77.4198,77.4788,18365.0
2015-08-19 13:50:00,91.95,92.01,91.9,91.99,21326.0,77.4872,77.5378,77.4451,77.521,21326.0
2015-08-19 13:55:00,91.99,92.0,91.77,91.86,25069.0,77.521,77.5294,77.3356,77.4114,25069.0
2015-08-19 14:00:00,91.87,92.04,91.79,92.03,22785.0,77.4198,77.5631,77.3524,77.5547,22785.0
2015-08-19 14:05:00,92.04,92.29,91.98,92.22,37604.0,77.5631,77.7738,77.5125,77.7148,37604.0
2015-08-19 14:10:00,92.23,92.57,92.23,92.45,27730.0,77.7232,78.0097,77.7232,77.9086,27730.0
2015-08-19 14:15:00,92.44,92.56,92.38,92.45,42880.0,77.9002,78.0013,77.8496,77.9086,42880.0
2015-08-19 14:20:00,92.47,92.47,92.33,92.33,22807.0,77.9255,77.9255,77.8075,77.8075,22807.0
2015-08-19 14:25:00,92.33,92.36,92.2,92.23,23938.0,77.8075,77.8328,77.6979,77.7232,23938.0
2015-08-19 14:30:00,92.24,92.28,92.18,92.21,34391.0,77.7316,77.7653,77.6811,77.7063,34391.0
2015-08-19 14:35:00,92.21,92.26,92.17,92.18,36192.0,77.7063,77.7485,77.6726,77.6811,36192.0
2015-08-19 14:40:00,92.17,92.24,92.07,92.11,37253.0,77.6726,77.7316,77.5884,77.6221,37253.0
2015-08-19 14:45:00,92.11,92.14,92.06,92.14,28153.0,77.6221,77.6474,77.5799,77.6474,28153.0
2015-08-19 14:50:00,92.15,92.22,92.11,92.19,33771.0,77.6558,77.7148,77.6221,77.6895,33771.0
2015-08-19 14:55:00,92.18,92.22,92.0,92.2,72761.0,77.6811,77.7148,77.5294,77.6979,72761.0
2015-08-19 15:00:00,92.21,92.21,92.08,92.13,37467.0,77.7063,77.7063,77.5968,77.6389,37467.0
2015-08-19 15:05:00,92.12,92.12,91.95,91.95,61236.0,77.6305,77.6305,77.4872,77.4872,61236.0
2015-08-19 15:10:00,91.96,91.99,91.86,91.86,118083.0,77.4957,77.521,77.4114,77.4114,118083.0
2015-08-19 15:15:00,91.85,91.92,91.79,91.86,108328.0,77.403,77.462,77.3524,77.4114,108328.0
2015-08-19 15:20:00,91.85,92.0,91.84,91.98,50116.0,77.403,77.5294,77.3945,77.5125,50116.0
2015-08-19 15:25:00,91.98,92.14,91.98,92.14,35668.0,77.5125,77.6474,77.5125,77.6474,35668.0
2015-08-19 15:30:00,92.14,92.21,92.09,92.17,60850.0,77.6474,77.7063,77.6052,77.6726,60850.0
2015-08-19 15:35:00,92.18,92.19,92.03,92.07,48832.0,77.6811,77.6895,77.5547,77.5884,48832.0
2015-08-19 15:40:00,92.07,92.17,92.04,92.13,63657.0,77.5884,77.6726,77.5631,77.6389,63657.0
2015-08-19 15:45:00,92.12,92.25,92.08,92.2,51590.0,77.6305,77.7401,77.5968,77.6979,51590.0
2015-08-19 15:50:00,92.2,92.3,92.2,92.3,77583.0,77.6979,77.7822,77.6979,77.7822,77583.0
2015-08-19 15:55:00,92.29,92.3,91.98,91.99,149250.0,77.7738,77.7822,77.5125,77.521,149250.0
2015-08-20 09:30:00,91.31,91.55,91.02,91.03,50902.0,76.9479,77.1502,76.7035,76.712,50902.0
2015-08-20 09:35:00,91.03,91.34,90.9,91.2,21558.0,76.712,76.9732,76.6024,76.8552,21558.0
2015-08-20 09:40:00,91.22,91.52,91.2,91.52,33554.0,76.8721,77.1249,76.8552,77.1249,33554.0
2015-08-20 09:45:00,91.53,91.57,91.27,91.32,35590.0,77.1333,77.167,76.9142,76.9563,35590.0
2015-08-20 09:50:00,91.3,91.34,91.15,91.28,19344.0,76.9395,76.9732,76.8131,76.9226,19344.0
2015-08-20 09:55:00,91.31,91.52,91.28,91.47,20683.0,76.9479,77.1249,76.9226,77.0827,20683.0
2015-08-20 10:00:00,91.5,91.5,91.11,91.17,44556.0,77.108,77.108,76.7794,76.8299,44556.0
2015-08-20 10:05:00,91.2,91.37,91.14,91.37,20559.0,76.8552,76.9985,76.8046,76.9985,20559.0
2015-08-20 10:10:00,91.37,91.53,91.35,91.49,26693.0,76.9985,77.1333,76.9816,77.0996,26693.0
2015-08-20 10:15:00,91.51,91.61,91.49,91.56,51501.0,77.1165,77.2007,77.0996,77.1586,51501.0
2015-08-20 10:20:00,91.56,91.73,91.54,91.64,86985.0,77.1586,77.3018,77.1417,77.226,86985.0
2015-08-20 10:25:00,91.62,91.68,91.56,91.64,45653.0,77.2091,77.2597,77.1586,77.226,45653.0
2015-08-20 10:30:00,91.64,91.67,91.54,91.55,32510.0,77.226,77.2513,77.1417,77.1502,32510.0
2015-08-20 10:35:00,91.55,91.71,91.52,91.63,37259.0,77.1502,77.285,77.1249,77.2176,37259.0
2015-08-20 10:40:00,91.63,91.65,91.53,91.63,33770.0,77.2176,77.2344,77.1333,77.2176,33770.0
2015-08-20 10:45:00,91.64,92.09,91.64,92.07,49232.0,77.226,77.6052,77.226,77.5884,49232.0
2015-08-20 10:50:00,92.09,92.28,92.06,92.22,47055.0,77.6052,77.7653,77.5799,77.7148,47055.0
2015-08-20 10:55:00,92.21,92.22,92.12,92.22,46380.0,77.7063,77.7148,77.6305,77.7148,46380.0
2015-08-20 11:00:00,92.22,92.45,92.11,92.26,167008.0,77.7148,77.9086,77.6221,77.7485,167008.0
2015-08-20 11:05:00,92.26,92.26,92.01,92.01,110854.0,77.7485,77.7485,77.5378,77.5378,110854.0
2015-08-20 11:10:00,92.02,92.23,91.85,91.85,44144.0,77.5462,77.7232,77.403,77.403,44144.0
2015-08-20 11:15:00,91.87,91.96,91.76,91.78,24667.0,77.4198,77.4957,77.3271,77.344,24667.0
2015-08-20 11:20:00,91.76,91.91,91.76,91.9,28510.0,77.3271,77.4535,77.3271,77.4451,28510.0
2015-08-20 11:25:00,91.92,92.01,91.9,91.92,24261.0,77.462,77.5378,77.4451,77.462,24261.0
2015-08-20 11:30:00,91.93,92.04,91.91,91.91,28346.0,77.4704,77.5631,77.4535,77.4535,28346.0
2015-08-20 11:35:00,91.91,91.94,91.84,91.92,61760.0,77.4535,77.4788,77.3945,77.462,61760.0
2015-08-20 11:40:00,91.92,91.95,91.87,91.92,12867.0,77.462,77.4872,77.4198,77.462,12867.0
2015-08-20 11:45:00,91.92,91.94,91.81,91.91,24271.0,77.462,77.4788,77.3693,77.4535,24271.0
2015-08-20 11:50:00,91.9,91.91,91.75,91.75,25441.0,77.4451,77.4535,77.3187,77.3187,25441.0
2015-08-20 11:55:00,91.74,91.77,91.7,91.77,22206.0,77.3103,77.3356,77.2766,77.3356,22206.0
2015-08-20 12:00:00,91.77,91.8,91.71,91.73,20077.0,77.3356,77.3608,77.285,77.3018,20077.0
2015-08-20 12:05:00,91.71,91.71,91.56,91.68,22632.0,77.285,77.285,77.1586,77.2597,22632.0
2015-08-20 12:10:00,91.68,91.69,91.61,91.63,20652.0,77.2597,77.2681,77.2007,77.2176,20652.0
2015-08-20 12:15:00,91.62,91.63,91.5,91.51,36195.0,77.2091,77.2176,77.108,77.1165,36195.0
2015-08-20 12:20:00,91.5,91.56,91.39,91.48,35496.0,77.108,77.1586,77.0153,77.0912,35496.0
2015-08-20 12:25:00,91.47,91.52,91.43,91.5,19878.0,77.0827,77.1249,77.049,77.108,19878.0
2015-08-20 12:30:00,91.51,91.61,91.49,91.59,42305.0,77.1165,77.2007,77.0996,77.1839,42305.0
2015-08-20 12:35:00,91.6,91.68,91.53,91.61,53781.0,77.1923,77.2597,77.1333,77.2007,53781.0
2015-08-20 12:40:00,91.6,91.6,91.5,91.53,58141.0,77.1923,77.1923,77.108,77.1333,58141.0
2015-08-20 12:45:00,91.53,91.57,91.38,91.54,28634.0,77.1333,77.167,77.0069,77.1417,28634.0
2015-08-20 12:50:00,91.53,91.58,91.46,91.58,40354.0,77.1333,77.1754,77.0743,77.1754,40354.0
2015-08-20 12:55:00,91.58,91.58,91.47,91.49,32522.0,77.1754,77.1754,77.0827,77.0996,32522.0
2015-08-20 13:00:00,91.5,91.5,91.28,91.29,27942.0,77.108,77.108,76.9226,76.9311,27942.0
2015-08-20 13:05:00,91.3,91.53,91.3,91.44,42488.0,76.9395,77.1333,76.9395,77.0575,42488.0
2015-08-20 13:10:00,91.44,91.44,91.35,91.42,25895.0,77.0575,77.0575,76.9816,77.0406,25895.0
2015-08-20 13:15:00,91.43,91.58,91.42,91.57,17065.0,77.049,77.1754,77.0406,77.167,17065.0
2015-08-20 13:20:00,91.57,91.59,91.49,91.53,32634.0,77.167,77.1839,77.0996,77.1333,32634.0
2015-08-20 13:25:00,91.53,91.63,91.5,91.5,58698.0,77.1333,77.2176,77.108,77.108,58698.0
2015-08-20 13:30:00,91.48,91.57,91.45,91.45,32794.0,77.0912,77.167,77.0659,77.0659,32794.0
2015-08-20 13:35:00,91.46,91.48,91.37,91.38,19351.0,77.0743,77.0912,76.9985,77.0069,19351.0
2015-08-20 13:40:00,91.38,91.38,91.24,91.27,30035.0,77.0069,77.0069,76.8889,76.9142,30035.0
2015-08-20 13:45:00,91.28,91.3,91.2,91.29,24212.0,76.9226,76.9395,76.8552,76.9311,24212.0
2015-08-20 13:50:00,91.29,91.35,91.25,91.26,21422.0,76.9311,76.9816,76.8973,76.9058,21422.0
2015-08-20 13:55:00,91.27,91.28,91.18,91.2,30117.0,76.9142,76.9226,76.8384,76.8552,30117.0
2015-08-20 14:00:00,91.2,91.2,91.02,91.04,58242.0,76.8552,76.8552,76.7035,76.7204,58242.0
2015-08-20 14:05:00,91.05,91.05,90.92,90.95,44622.0,76.7288,76.7288,76.6193,76.6445,44622.0
2015-08-20 14:10:00,90.95,90.96,90.75,90.79,66144.0,76.6445,76.653,76.476,76.5097,66144.0
2015-08-20 14:15:00,90.78,90.89,90.76,90.88,27281.0,76.5013,76.594,76.4844,76.5855,27281.0
2015-08-20 14:20:00,90.87,90.9,90.79,90.81,26085.0,76.5771,76.6024,76.5097,76.5266,26085.0
2015-08-20 14:25:00,90.82,90.82,90.71,90.76,44156.0,76.535,76.535,76.4423,76.4844,44156.0
2015-08-20 14:30:00,90.76,90.82,90.75,90.77,68029.0,76.4844,76.535,76.476,76.4928,68029.0
2015-08-20 14:35:00,90.77,91.01,90.76,90.98,66436.0,76.4928,76.6951,76.4844,76.6698,66436.0
2015-08-20 14:40:00,90.97,90.98,90.8,90.97,25438.0,76.6614,76.6698,76.5181,76.6614,25438.0
2015-08-20 14:45:00,90.97,91.02,90.96,90.98,44143.0,76.6614,76.7035,76.653,76.6698,44143.0
2015-08-20 14:50:00,90.98,91.05,90.98,91.0,38001.0,76.6698,76.7288,76.6698,76.6867,38001.0
2015-08-20 14:55:00,91.0,91.12,91.0,91.07,44787.0,76.6867,76.7878,76.6867,76.7457,44787.0
2015-08-20 15:00:00,91.06,91.06,90.93,91.06,33655.0,76.7372,76.7372,76.6277,76.7372,33655.0
2015-08-20 15:05:00,91.05,91.12,91.03,91.08,47249.0,76.7288,76.7878,76.712,76.7541,47249.0
2015-08-20 15:10:00,91.07,91.07,90.9,90.9,42828.0,76.7457,76.7457,76.6024,76.6024,42828.0
2015-08-20 15:15:00,90.89,91.02,90.83,90.95,76518.0,76.594,76.7035,76.5434,76.6445,76518.0
2015-08-20 15:20:00,90.94,90.96,90.79,90.79,60430.0,76.6361,76.653,76.5097,76.5097,60430.0
2015-08-20 15:25:00,90.8,90.81,90.69,90.69,130202.0,76.5181,76.5266,76.4254,76.4254,130202.0
2015-08-20 15:30:00,90.71,90.86,90.67,90.8,77967.0,76.4423,76.5687,76.4086,76.5181,77967.0
2015-08-20 15:35:00,90.81,90.85,90.7,90.71,77530.0,76.5266,76.5603,76.4339,76.4423,77530.0
2015-08-20 15:40:00,90.71,90.72,90.6,90.62,95298.0,76.4423,76.4507,76.3496,76.3664,95298.0
2015-08-20 15:45:00,90.62,90.63,90.37,90.39,127125.0,76.3664,76.3749,76.1558,76.1726,127125.0
2015-08-20 15:50:00,90.39,90.68,90.38,90.68,165355.0,76.1726,76.417,76.1642,76.417,165355.0
2015-08-20 15:55:00,90.66,90.79,90.6,90.65,306780.0,76.4001,76.5097,76.3496,76.3917,306780.0
2015-08-21 09:30:00,85.91,86.39,85.66,85.96,738887.0,72.3973,72.8018,72.1866,72.4394,738887.0
2015-08-21 09:35:00,85.98,86.36,84.82,84.94,559491.0,72.4563,72.7765,71.4787,71.5798,559491.0
2015-08-21 09:40:00,84.91,85.01,83.75,84.38,506709.0,71.5546,71.6388,70.577,71.1079,506709.0
2015-08-21 09:45:00,84.38,84.4,81.89,82.7,811967.0,71.1079,71.1248,69.0096,69.6922,811967.0
2015-08-21 09:50:00,82.7,84.19,82.61,84.13,780467.0,69.6922,70.9478,69.6163,70.8972,780467.0
2015-08-21 09:55:00,84.1,84.98,83.87,84.81,793212.0,70.872,71.6136,70.6781,71.4703,793212.0
2015-08-21 10:00:00,84.78,85.2,83.81,83.99,617533.0,71.445,71.7989,70.6276,70.7793,617533.0
2015-08-21 10:05:00,84.02,84.27,83.19,83.48,277984.0,70.8045,71.0152,70.1051,70.3495,277984.0
2015-08-21 10:10:00,83.44,83.48,83.0,83.38,203773.0,70.3158,70.3495,69.945,70.2652,203773.0
2015-08-21 10:15:00,83.4,83.72,83.13,83.51,355101.0,70.2821,70.5517,70.0545,70.3748,355101.0
2015-08-21 10:20:00,83.5,85.25,83.5,83.79,330040.0,70.3663,71.8411,70.3663,70.6107,330040.0
2015-08-21 10:25:00,83.75,84.32,83.75,84.08,176232.0,70.577,71.0574,70.577,70.8551,176232.0
2015-08-21 10:30:00,84.04,84.33,83.87,84.09,96864.0,70.8214,71.0658,70.6781,70.8635,96864.0
2015-08-21 10:35:00,84.09,84.13,83.88,84.03,144265.0,70.8635,70.8972,70.6866,70.813,144265.0
2015-08-21 10:40:00,84.01,84.52,84.01,84.39,165678.0,70.7961,71.2259,70.7961,71.1164,165678.0
2015-08-21 10:45:00,84.39,84.39,84.01,84.38,115527.0,71.1164,71.1164,70.7961,71.1079,115527.0
2015-08-21 10:50:00,84.36,84.47,84.28,84.42,285616.0,71.0911,71.1838,71.0237,71.1416,285616.0
2015-08-21 10:55:00,84.41,84.79,84.32,84.75,310347.0,71.1332,71.4534,71.0574,71.4197,310347.0
2015-08-21 11:00:00,84.75,84.79,84.4,84.56,85824.0,71.4197,71.4534,71.1248,71.2596,85824.0
2015-08-21 11:05:00,84.59,84.97,84.45,84.95,158367.0,71.2849,71.6051,71.1669,71.5883,158367.0
2015-08-21 11:10:00,84.94,85.07,84.87,84.96,160555.0,71.5798,71.6894,71.5209,71.5967,160555.0
2015-08-21 11:15:00,84.91,84.94,84.36,84.5,173349.0,71.5546,71.5798,71.0911,71.209,173349.0
2015-08-21 11:20:00,84.5,84.52,84.21,84.49,148954.0,71.209,71.2259,70.9647,71.2006,148954.0
2015-08-21 11:25:00,84.49,84.55,84.4,84.43,117916.0,71.2006,71.2512,71.1248,71.1501,117916.0
2015-08-21 11:30:00,84.43,84.61,84.37,84.45,127311.0,71.1501,71.3017,71.0995,71.1669,127311.0
2015-08-21 11:35:00,84.42,84.59,84.33,84.45,131514.0,71.1416,71.2849,71.0658,71.1669,131514.0
2015-08-21 11:40:00,84.44,84.52,84.29,84.44,67152.0,71.1585,71.2259,71.0321,71.1585,67152.0
2015-08-21 11:45:00,84.43,84.54,84.38,84.47,48173.0,71.1501,71.2428,71.1079,71.1838,48173.0
2015-08-21 11:50:00,84.48,84.64,84.42,84.64,81313.0,71.1922,71.327,71.1416,71.327,81313.0
2015-08-21 11:55:00,84.64,84.65,84.5,84.65,34524.0,71.327,71.3355,71.209,71.3355,34524.0
2015-08-21 12:00:00,84.65,84.77,84.51,84.66,79053.0,71.3355,71.4366,71.2175,71.3439,79053.0
2015-08-21 12:05:00,84.67,84.75,84.6,84.67,57087.0,71.3523,71.4197,71.2933,71.3523,57087.0
2015-08-21 12:10:00,84.65,84.8,84.57,84.59,65732.0,71.3355,71.4619,71.268,71.2849,65732.0
2015-08-21 12:15:00,84.59,84.65,84.59,84.63,42295.0,71.2849,71.3355,71.2849,71.3186,42295.0
2015-08-21 12:20:00,84.63,84.69,84.45,84.49,51027.0,71.3186,71.3692,71.1669,71.2006,51027.0
2015-08-21 12:25:00,84.48,84.51,84.24,84.27,51912.0,71.1922,71.2175,70.9899,71.0152,51912.0
2015-08-21 12:30:00,84.26,84.36,84.16,84.28,51225.0,71.0068,71.0911,70.9225,71.0237,51225.0
2015-08-21 12:35:00,84.28,84.3,84.04,84.16,55679.0,71.0237,71.0405,70.8214,70.9225,55679.0
2015-08-21 12:40:00,84.16,84.17,83.83,83.89,61618.0,70.9225,70.931,70.6444,70.695,61618.0
2015-08-21 12:45:00,83.92,83.94,83.79,83.84,35440.0,70.7203,70.7371,70.6107,70.6529,35440.0
2015-08-21 12:50:00,83.87,83.93,83.75,83.93,39703.0,70.6781,70.7287,70.577,70.7287,39703.0
2015-08-21 12:55:00,83.89,83.89,83.51,83.51,52213.0,70.695,70.695,70.3748,70.3748,52213.0
2015-08-21 13:00:00,83.54,83.59,83.13,83.23,84066.0,70.4,70.4422,70.0545,70.1388,84066.0
2015-08-21 13:05:00,83.21,83.27,83.08,83.21,84212.0,70.122,70.1725,70.0124,70.122,84212.0
2015-08-21 13:10:00,83.22,83.31,83.07,83.21,81817.0,70.1304,70.2062,70.004,70.122,81817.0
2015-08-21 13:15:00,83.2,83.21,83.07,83.18,76092.0,70.1135,70.122,70.004,70.0967,76092.0
2015-08-21 13:20:00,83.17,83.48,83.16,83.38,75310.0,70.0882,70.3495,70.0798,70.2652,75310.0
2015-08-21 13:25:00,83.37,83.56,83.29,83.47,89595.0,70.2568,70.4169,70.1894,70.3411,89595.0
2015-08-21 13:30:00,83.44,83.56,83.35,83.42,63709.0,70.3158,70.4169,70.2399,70.2989,63709.0
2015-08-21 13:35:00,83.42,83.77,83.41,83.71,57567.0,70.2989,70.5939,70.2905,70.5433,57567.0
2015-08-21 13:40:00,83.71,83.72,83.54,83.67,46188.0,70.5433,70.5517,70.4,70.5096,46188.0
2015-08-21 13:45:00,83.65,83.68,83.52,83.54,51044.0,70.4927,70.518,70.3832,70.4,51044.0
2015-08-21 13:50:00,83.54,83.71,83.43,83.61,54612.0,70.4,70.5433,70.3073,70.459,54612.0
2015-08-21 13:55:00,83.62,83.63,83.46,83.59,44657.0,70.4675,70.4759,70.3326,70.4422,44657.0
2015-08-21 14:00:00,83.58,83.81,83.58,83.73,48245.0,70.4338,70.6276,70.4338,70.5602,48245.0
2015-08-21 14:05:00,83.73,83.74,83.46,83.51,57009.0,70.5602,70.5686,70.3326,70.3748,57009.0
2015-08-21 14:10:00,83.5,83.57,83.38,83.51,91866.0,70.3663,70.4253,70.2652,70.3748,91866.0
2015-08-21 14:15:00,83.53,83.53,83.35,83.44,69523.0,70.3916,70.3916,70.2399,70.3158,69523.0
2015-08-21 14:20:00,83.45,83.48,83.39,83.42,46846.0,70.3242,70.3495,70.2736,70.2989,46846.0
2015-08-21 14:25:00,83.4,83.47,83.27,83.35,78023.0,70.2821,70.3411,70.1725,70.2399,78023.0
2015-08-21 14:30:00,83.37,83.38,83.27,83.35,79725.0,70.2568,70.2652,70.1725,70.2399,79725.0
2015-08-21 14:35:00,83.35,83.46,83.33,83.37,199333.0,70.2399,70.3326,70.2231,70.2568,199333.0
2015-08-21 14:40:00,83.36,83.4,83.33,83.33,102208.0,70.2484,70.2821,70.2231,70.2231,102208.0
2015-08-21 14:45:00,83.33,83.43,83.3,83.4,110053.0,70.2231,70.3073,70.1978,70.2821,110053.0
2015-08-21 14:50:00,83.4,83.42,83.33,83.38,79409.0,70.2821,70.2989,70.2231,70.2652,79409.0
2015-08-21 14:55:00,83.38,83.39,83.25,83.28,77957.0,70.2652,70.2736,70.1557,70.1809,77957.0
2015-08-21 15:00:00,83.27,83.34,83.23,83.26,71436.0,70.1725,70.2315,70.1388,70.1641,71436.0
2015-08-21 15:05:00,83.25,83.25,83.0,83.09,132138.0,70.1557,70.1557,69.945,70.0208,132138.0
2015-08-21 15:10:00,83.1,83.23,83.1,83.18,129764.0,70.0293,70.1388,70.0293,70.0967,129764.0
2015-08-21 15:15:00,83.18,83.38,83.0,83.35,131644.0,70.0967,70.2652,69.945,70.2399,131644.0
2015-08-21 15:20:00,83.36,83.65,83.34,83.54,152687.0,70.2484,70.4927,70.2315,70.4,152687.0
2015-08-21 15:25:00,83.55,83.58,83.48,83.48,139361.0,70.4085,70.4338,70.3495,70.3495,139361.0
2015-08-21 15:30:00,83.47,83.54,83.36,83.36,149491.0,70.3411,70.4,70.2484,70.2484,149491.0
2015-08-21 15:35:00,83.37,83.37,83.13,83.28,121550.0,70.2568,70.2568,70.0545,70.1809,121550.0
2015-08-21 15:40:00,83.27,83.33,83.21,83.27,169468.0,70.1725,70.2231,70.122,70.1725,169468.0
2015-08-21 15:45:00,83.26,83.88,83.26,83.83,226921.0,70.1641,70.6866,70.1641,70.6444,226921.0
2015-08-21 15:50:00,83.82,83.95,83.48,83.53,254626.0,70.636,70.7456,70.3495,70.3916,254626.0
2015-08-21 15:55:00,83.53,83.6,83.21,83.29,528850.0,70.3916,70.4506,70.122,70.1894,528850.0
2015-08-24 09:30:00,78.24,78.24,77.21,77.71,23532.0,65.9337,65.9337,65.0657,65.487,23532.0
2015-08-24 09:35:00,77.82,79.64,77.6,79.15,21706.0,65.5797,67.1135,65.3943,66.7005,21706.0
2015-08-24 09:40:00,79.05,79.26,76.76,78.94,559974.0,66.6163,66.7932,64.6865,66.5236,559974.0
2015-08-24 09:45:00,78.95,79.22,78.12,79.0,220499.0,66.532,66.7595,65.8326,66.5741,220499.0
2015-08-24 09:50:00,79.04,79.04,78.22,78.99,248421.0,66.6078,66.6078,65.9168,66.5657,248421.0
2015-08-24 09:55:00,79.0,79.44,78.79,79.39,114207.0,66.5741,66.9449,66.3972,66.9028,114207.0
2015-08-24 10:00:00,79.44,81.16,79.17,81.16,164730.0,66.9449,68.3944,66.7174,68.3944,164730.0
2015-08-24 10:05:00,81.08,81.91,80.92,81.79,176856.0,68.327,69.0264,68.1921,68.9253,176856.0
2015-08-24 10:10:00,81.82,82.0,80.95,81.06,89739.0,68.9506,69.1023,68.2174,68.3101,89739.0
2015-08-24 10:15:00,81.02,81.54,81.02,81.22,126473.0,68.2764,68.7146,68.2764,68.445,126473.0
2015-08-24 10:20:00,81.22,81.97,81.06,81.96,66056.0,68.445,69.077,68.3101,69.0686,66056.0
2015-08-24 10:25:00,81.93,81.94,80.93,80.98,111950.0,69.0433,69.0517,68.2006,68.2427,111950.0
2015-08-24 10:30:00,80.93,80.99,80.13,80.13,131795.0,68.2006,68.2511,67.5264,67.5264,131795.0
2015-08-24 10:35:00,80.17,81.68,80.15,81.23,61425.0,67.5601,68.8326,67.5433,68.4534,61425.0
2015-08-24 10:40:00,81.15,81.53,80.7,80.99,84149.0,68.386,68.7062,68.0067,68.2511,84149.0
2015-08-24 10:45:00,81.01,81.22,80.95,81.13,38065.0,68.268,68.445,68.2174,68.3691,38065.0
2015-08-24 10:50:00,81.12,81.31,81.0,81.09,82129.0,68.3607,68.5208,68.2596,68.3354,82129.0
2015-08-24 10:55:00,81.09,81.25,80.88,81.19,57945.0,68.3354,68.4702,68.1584,68.4197,57945.0
2015-08-24 11:00:00,81.18,81.36,81.0,81.27,91895.0,68.4113,68.5629,68.2596,68.4871,91895.0
2015-08-24 11:05:00,81.26,81.3,81.03,81.28,53760.0,68.4787,68.5124,68.2848,68.4955,53760.0
2015-08-24 11:10:00,81.29,81.74,81.21,81.61,70381.0,68.5039,68.8832,68.4365,68.7736,70381.0
2015-08-24 11:15:00,81.61,81.66,81.13,81.33,39089.0,68.7736,68.8158,68.3691,68.5377,39089.0
2015-08-24 11:20:00,81.3,81.31,81.06,81.07,59835.0,68.5124,68.5208,68.3101,68.3186,59835.0
2015-08-24 11:25:00,81.07,81.33,81.05,81.11,46972.0,68.3186,68.5377,68.3017,68.3523,46972.0
2015-08-24 11:30:00,81.09,81.32,81.0,81.31,70818.0,68.3354,68.5292,68.2596,68.5208,70818.0
2015-08-24 11:35:00,81.34,81.7,81.34,81.69,60932.0,68.5461,68.8495,68.5461,68.841,60932.0
2015-08-24 11:40:00,81.68,81.68,81.27,81.54,47438.0,68.8326,68.8326,68.4871,68.7146,47438.0
2015-08-24 11:45:00,81.51,81.83,81.51,81.82,46822.0,68.6893,68.959,68.6893,68.9506,46822.0
2015-08-24 11:50:00,81.81,82.68,81.81,82.59,78706.0,68.9422,69.6753,68.9422,69.5995,78706.0
2015-08-24 11:55:00,82.58,82.79,82.29,82.31,153856.0,69.591,69.768,69.3467,69.3635,153856.0
2015-08-24 12:00:00,82.28,82.32,81.89,81.93,40299.0,69.3382,69.3719,69.0096,69.0433,40299.0
2015-08-24 12:05:00,81.93,82.55,81.89,82.49,30293.0,69.0433,69.5658,69.0096,69.5152,30293.0
2015-08-24 12:10:00,82.44,82.88,82.43,82.82,85098.0,69.4731,69.8439,69.4646,69.7933,85098.0
2015-08-24 12:15:00,82.8,83.01,82.71,82.95,66418.0,69.7764,69.9534,69.7006,69.9028,66418.0
2015-08-24 12:20:00,82.91,83.03,82.73,82.82,66646.0,69.8691,69.9703,69.7175,69.7933,66646.0
2015-08-24 12:25:00,82.81,82.97,82.67,82.91,71548.0,69.7849,69.9197,69.6669,69.8691,71548.0
2015-08-24 12:30:00,82.88,83.03,82.86,83.02,67700.0,69.8439,69.9703,69.827,69.9618,67700.0
2015-08-24 12:35:00,83.02,83.03,82.75,82.75,52410.0,69.9618,69.9703,69.7343,69.7343,52410.0
2015-08-24 12:40:00,82.73,82.79,82.61,82.67,26565.0,69.7175,69.768,69.6163,69.6669,26565.0
2015-08-24 12:45:00,82.65,82.66,82.22,82.36,26905.0,69.65,69.6585,69.2877,69.4056,26905.0
2015-08-24 12:50:00,82.35,82.65,82.32,82.52,38680.0,69.3972,69.65,69.3719,69.5405,38680.0
2015-08-24 12:55:00,82.55,82.59,82.26,82.43,39781.0,69.5658,69.5995,69.3214,69.4646,39781.0
2015-08-24 13:00:00,82.49,82.62,82.44,82.52,26092.0,69.5152,69.6248,69.4731,69.5405,26092.0
2015-08-24 13:05:00,82.5,82.64,82.45,82.6,28470.0,69.5236,69.6416,69.4815,69.6079,28470.0
2015-08-24 13:10:00,82.61,82.62,82.35,82.39,24692.0,69.6163,69.6248,69.3972,69.4309,24692.0
2015-08-24 13:15:00,82.35,82.42,82.22,82.34,35578.0,69.3972,69.4562,69.2877,69.3888,35578.0
2015-08-24 13:20:00,82.31,82.32,81.81,81.99,41713.0,69.3635,69.3719,68.9422,69.0938,41713.0
2015-08-24 13:25:00,81.99,81.99,81.7,81.74,57985.0,69.0938,69.0938,68.8495,68.8832,57985.0
2015-08-24 13:30:00,81.75,81.81,81.6,81.62,35726.0,68.8916,68.9422,68.7652,68.782,35726.0
2015-08-24 13:35:00,81.62,81.68,81.24,81.38,32494.0,68.782,68.8326,68.4618,68.5798,32494.0
2015-08-24 13:40:00,81.37,81.46,81.25,81.27,27320.0,68.5714,68.6472,68.4702,68.4871,27320.0
2015-08-24 13:45:00,81.28,81.51,81.23,81.43,35843.0,68.4955,68.6893,68.4534,68.6219,35843.0
2015-08-24 13:50:00,81.44,81.46,81.07,81.1,45243.0,68.6304,68.6472,68.3186,68.3438,45243.0
2015-08-24 13:55:00,81.07,81.16,80.85,81.07,58390.0,68.3186,68.3944,68.1332,68.3186,58390.0
2015-08-24 14:00:00,81.08,81.25,81.04,81.25,63151.0,68.327,68.4702,68.2933,68.4702,63151.0
2015-08-24 14:05:00,81.26,81.26,80.98,81.03,60818.0,68.4787,68.4787,68.2427,68.2848,60818.0
2015-08-24 14:10:00,81.01,81.12,81.0,81.06,57953.0,68.268,68.3607,68.2596,68.3101,57953.0
2015-08-24 14:15:00,81.03,81.48,81.0,81.4,95129.0,68.2848,68.6641,68.2596,68.5966,95129.0
2015-08-24 14:20:00,81.4,81.52,81.26,81.33,57983.0,68.5966,68.6978,68.4787,68.5377,57983.0
2015-08-24 14:25:00,81.33,81.47,81.29,81.44,50826.0,68.5377,68.6556,68.5039,68.6304,50826.0
2015-08-24 14:30:00,81.44,81.71,81.37,81.63,60206.0,68.6304,68.8579,68.5714,68.7905,60206.0
2015-08-24 14:35:00,81.63,81.83,81.57,81.66,51333.0,68.7905,68.959,68.7399,68.8158,51333.0
2015-08-24 14:40:00,81.63,81.64,81.32,81.41,36819.0,68.7905,68.7989,68.5292,68.6051,36819.0
2015-08-24 14:45:00,81.4,81.46,81.05,81.13,36560.0,68.5966,68.6472,68.3017,68.3691,36560.0
2015-08-24 14:50:00,81.16,81.21,80.9,80.92,130403.0,68.3944,68.4365,68.1753,68.1921,130403.0
2015-08-24 14:55:00,80.92,80.93,80.55,80.63,189667.0,68.1921,68.2006,67.8803,67.9478,189667.0
2015-08-24 15:00:00,80.58,80.71,80.15,80.68,117452.0,67.9056,68.0152,67.5433,67.9899,117452.0
2015-08-24 15:05:00,80.66,81.01,80.53,80.99,97137.0,67.973,68.268,67.8635,68.2511,97137.0
2015-08-24 15:10:00,80.99,80.99,80.36,80.65,100375.0,68.2511,68.2511,67.7202,67.9646,100375.0
2015-08-24 15:15:00,80.64,80.71,80.46,80.59,99625.0,67.9562,68.0152,67.8045,67.9141,99625.0
2015-08-24 15:20:00,80.6,80.8,80.43,80.7,124322.0,67.9225,68.091,67.7792,68.0067,124322.0
2015-08-24 15:25:00,80.71,80.95,80.59,80.64,118455.0,68.0152,68.2174,67.9141,67.9562,118455.0
2015-08-24 15:30:00,80.64,80.74,80.5,80.71,122109.0,67.9562,68.0405,67.8382,68.0152,122109.0
2015-08-24 15:35:00,80.71,81.75,80.7,81.68,135530.0,68.0152,68.8916,68.0067,68.8326,135530.0
2015-08-24 15:40:00,81.66,81.92,81.17,81.92,126072.0,68.8158,69.0349,68.4028,69.0349,126072.0
2015-08-24 15:45:00,81.91,82.04,81.2,81.21,189311.0,69.0264,69.136,68.4281,68.4365,189311.0
2015-08-24 15:50:00,81.19,81.68,81.11,81.68,203820.0,68.4197,68.8326,68.3523,68.8326,203820.0
2015-08-24 15:55:00,81.67,81.67,80.72,80.79,277110.0,68.8242,68.8242,68.0236,68.0826,277110.0
2015-08-25 09:30:00,82.63,83.01,82.01,82.33,141915.0,69.6332,69.9534,69.1107,69.3804,141915.0
2015-08-25 09:35:00,82.3,82.57,81.74,81.87,83590.0,69.3551,69.5826,68.8832,68.9927,83590.0
2015-08-25 09:40:00,81.85,82.07,81.17,81.39,97577.0,68.9759,69.1613,68.4028,68.5882,97577.0
2015-08-25 09:45:00,81.35,81.48,81.06,81.14,81664.0,68.5545,68.6641,68.3101,68.3775,81664.0
2015-08-25 09:50:00,81.13,81.73,81.1,81.56,158517.0,68.3691,68.8747,68.3438,68.7315,158517.0
2015-08-25 09:55:00,81.54,81.58,81.01,81.11,60198.0,68.7146,68.7483,68.268,68.3523,60198.0
2015-08-25 10:00:00,81.09,81.09,80.92,81.0,103579.0,68.3354,68.3354,68.1921,68.2596,103579.0
2015-08-25 10:05:00,81.02,81.26,81.0,81.2,86159.0,68.2764,68.4787,68.2596,68.4281,86159.0
2015-08-25 10:10:00,81.21,81.23,80.95,81.03,92588.0,68.4365,68.4534,68.2174,68.2848,92588.0
2015-08-25 10:15:00,81.03,81.13,80.88,80.9,46930.0,68.2848,68.3691,68.1584,68.1753,46930.0
2015-08-25 10:20:00,80.91,80.95,80.62,80.73,49667.0,68.1837,68.2174,67.9393,68.032,49667.0
2015-08-25 10:25:00,80.72,80.8,80.6,80.74,44989.0,68.0236,68.091,67.9225,68.0405,44989.0
2015-08-25 10:30:00,80.75,80.76,80.58,80.69,34281.0,68.0489,68.0573,67.9056,67.9983,34281.0
2015-08-25 10:35:00,80.65,81.01,80.61,80.99,48749.0,67.9646,68.268,67.9309,68.2511,48749.0
2015-08-25 10:40:00,80.98,81.14,80.95,81.03,29019.0,68.2427,68.3775,68.2174,68.2848,29019.0
2015-08-25 10:45:00,81.0,81.04,80.85,80.98,29709.0,68.2596,68.2933,68.1332,68.2427,29709.0
2015-08-25 10:50:00,80.98,81.21,80.98,81.16,30268.0,68.2427,68.4365,68.2427,68.3944,30268.0
2015-08-25 10:55:00,81.16,81.27,81.07,81.1,24091.0,68.3944,68.4871,68.3186,68.3438,24091.0
2015-08-25 11:00:00,81.1,81.26,81.09,81.21,25534.0,68.3438,68.4787,68.3354,68.4365,25534.0
2015-08-25 11:05:00,81.2,81.42,81.18,81.36,44448.0,68.4281,68.6135,68.4113,68.5629,44448.0
2015-08-25 11:10:00,81.39,81.64,81.37,81.56,25930.0,68.5882,68.7989,68.5714,68.7315,25930.0
2015-08-25 11:15:00,81.62,81.7,81.43,81.43,25845.0,68.782,68.8495,68.6219,68.6219,25845.0
2015-08-25 11:20:00,81.46,81.66,81.44,81.58,42581.0,68.6472,68.8158,68.6304,68.7483,42581.0
2015-08-25 11:25:00,81.56,81.56,81.29,81.3,28368.0,68.7315,68.7315,68.5039,68.5124,28368.0
2015-08-25 11:30:00,81.3,81.3,80.99,81.05,36526.0,68.5124,68.5124,68.2511,68.3017,36526.0
2015-08-25 11:35:00,81.05,81.06,80.98,81.01,29350.0,68.3017,68.3101,68.2427,68.268,29350.0
2015-08-25 11:40:00,81.02,81.05,80.78,80.81,40421.0,68.2764,68.3017,68.0742,68.0994,40421.0
2015-08-25 11:45:00,80.8,81.02,80.78,80.99,38353.0,68.091,68.2764,68.0742,68.2511,38353.0
2015-08-25 11:50:00,80.99,81.03,80.79,80.99,48966.0,68.2511,68.2848,68.0826,68.2511,48966.0
2015-08-25 11:55:00,80.99,81.02,80.8,80.84,32850.0,68.2511,68.2764,68.091,68.1247,32850.0
2015-08-25 12:00:00,80.86,81.03,80.85,80.96,36929.0,68.1416,68.2848,68.1332,68.2259,36929.0
2015-08-25 12:05:00,80.96,81.01,80.85,80.99,35813.0,68.2259,68.268,68.1332,68.2511,35813.0
2015-08-25 12:10:00,80.99,81.1,80.97,81.1,23920.0,68.2511,68.3438,68.2343,68.3438,23920.0
2015-08-25 12:15:00,81.09,81.14,81.01,81.05,40405.0,68.3354,68.3775,68.268,68.3017,40405.0
2015-08-25 12:20:00,81.04,81.35,81.01,81.31,39169.0,68.2933,68.5545,68.268,68.5208,39169.0
2015-08-25 12:25:00,81.31,81.46,81.29,81.45,33074.0,68.5208,68.6472,68.5039,68.6388,33074.0
2015-08-25 12:30:00,81.42,81.49,81.38,81.43,18327.0,68.6135,68.6725,68.5798,68.6219,18327.0
2015-08-25 12:35:00,81.42,81.42,81.08,81.12,21417.0,68.6135,68.6135,68.327,68.3607,21417.0
2015-08-25 12:40:00,81.11,81.22,81.11,81.2,23415.0,68.3523,68.445,68.3523,68.4281,23415.0
2015-08-25 12:45:00,81.19,81.23,81.1,81.14,20117.0,68.4197,68.4534,68.3438,68.3775,20117.0
2015-08-25 12:50:00,81.15,81.22,81.09,81.09,20231.0,68.386,68.445,68.3354,68.3354,20231.0
2015-08-25 12:55:00,81.09,81.18,80.95,80.97,21971.0,68.3354,68.4113,68.2174,68.2343,21971.0
2015-08-25 13:00:00,80.98,81.11,80.92,81.11,27560.0,68.2427,68.3523,68.1921,68.3523,27560.0
2015-08-25 13:05:00,81.09,81.23,81.06,81.09,24216.0,68.3354,68.4534,68.3101,68.3354,24216.0
2015-08-25 13:10:00,81.1,81.14,80.97,81.11,32222.0,68.3438,68.3775,68.2343,68.3523,32222.0
2015-08-25 13:15:00,81.09,81.11,80.89,80.9,31705.0,68.3354,68.3523,68.1669,68.1753,31705.0
2015-08-25 13:20:00,80.9,81.05,80.86,81.02,40905.0,68.1753,68.3017,68.1416,68.2764,40905.0
2015-08-25 13:25:00,81.01,81.01,80.59,80.62,46597.0,68.268,68.268,67.9141,67.9393,46597.0
2015-08-25 13:30:00,80.62,80.79,80.6,80.78,51924.0,67.9393,68.0826,67.9225,68.0742,51924.0
2015-08-25 13:35:00,80.78,81.01,80.78,80.94,51650.0,68.0742,68.268,68.0742,68.209,51650.0
2015-08-25 13:40:00,80.92,80.92,80.65,80.66,36078.0,68.1921,68.1921,67.9646,67.973,36078.0
2015-08-25 13:45:00,80.66,80.92,80.65,80.89,62795.0,67.973,68.1921,67.9646,68.1669,62795.0
2015-08-25 13:50:00,80.88,81.09,80.87,81.04,32242.0,68.1584,68.3354,68.15,68.2933,32242.0
2015-08-25 13:55:00,81.02,81.05,80.9,81.03,45924.0,68.2764,68.3017,68.1753,68.2848,45924.0
2015-08-25 14:00:00,81.03,81.1,80.92,80.94,51088.0,68.2848,68.3438,68.1921,68.209,51088.0
2015-08-25 14:05:00,80.94,81.0,80.86,80.88,33108.0,68.209,68.2596,68.1416,68.1584,33108.0
2015-08-25 14:10:00,80.88,81.05,80.88,80.99,36366.0,68.1584,68.3017,68.1584,68.2511,36366.0
2015-08-25 14:15:00,80.99,81.0,80.69,80.89,83338.0,68.2511,68.2596,67.9983,68.1669,83338.0
2015-08-25 14:20:00,80.89,81.06,80.85,80.92,39639.0,68.1669,68.3101,68.1332,68.1921,39639.0
2015-08-25 14:25:00,80.92,81.06,80.87,80.95,36510.0,68.1921,68.3101,68.15,68.2174,36510.0
2015-08-25 14:30:00,80.94,81.12,80.94,81.03,61607.0,68.209,68.3607,68.209,68.2848,61607.0
2015-08-25 14:35:00,81.03,81.05,80.87,80.99,121312.0,68.2848,68.3017,68.15,68.2511,121312.0
2015-08-25 14:40:00,80.99,81.16,80.98,81.07,41828.0,68.2511,68.3944,68.2427,68.3186,41828.0
2015-08-25 14:45:00,81.05,81.22,81.02,81.22,50495.0,68.3017,68.445,68.2764,68.445,50495.0
2015-08-25 14:50:00,81.24,81.35,81.08,81.09,46715.0,68.4618,68.5545,68.327,68.3354,46715.0
2015-08-25 14:55:00,81.1,81.15,81.03,81.15,196385.0,68.3438,68.386,68.2848,68.386,196385.0
2015-08-25 15:00:00,81.14,81.16,80.94,80.96,86264.0,68.3775,68.3944,68.209,68.2259,86264.0
2015-08-25 15:05:00,80.95,80.95,80.67,80.73,85247.0,68.2174,68.2174,67.9815,68.032,85247.0
2015-08-25 15:10:00,80.72,80.83,80.7,80.73,75607.0,68.0236,68.1163,68.0067,68.032,75607.0
2015-08-25 15:15:00,80.71,80.71,80.45,80.52,93589.0,68.0152,68.0152,67.7961,67.8551,93589.0
2015-08-25 15:20:00,80.53,80.56,80.1,80.15,143218.0,67.8635,67.8888,67.5011,67.5433,143218.0
2015-08-25 15:25:00,80.14,80.17,79.96,80.01,119547.0,67.5348,67.5601,67.3831,67.4253,119547.0
2015-08-25 15:30:00,80.01,80.1,79.86,80.02,219853.0,67.4253,67.5011,67.2989,67.4337,219853.0
2015-08-25 15:35:00,80.03,80.14,79.82,79.87,148282.0,67.4421,67.5348,67.2652,67.3073,148282.0
2015-08-25 15:40:00,79.86,80.01,79.72,79.85,121660.0,67.2989,67.4253,67.1809,67.2904,121660.0
2015-08-25 15:45:00,79.85,79.86,79.28,79.51,184545.0,67.2904,67.2989,66.8101,67.0039,184545.0
2015-08-25 15:50:00,79.52,80.22,79.39,80.11,340076.0,67.0124,67.6022,66.9028,67.5095,340076.0
2015-08-25 15:55:00,80.12,80.12,79.02,79.11,442537.0,67.518,67.518,66.591,66.6668,442537.0
2015-08-26 09:30:00,81.01,81.18,80.7,81.18,82053.0,68.268,68.4113,68.0067,68.4113,82053.0
2015-08-26 09:35:00,81.22,81.22,80.55,80.68,54064.0,68.445,68.445,67.8803,67.9899,54064.0
2015-08-26 09:40:00,80.73,80.8,80.2,80.29,63791.0,68.032,68.091,67.5854,67.6612,63791.0
2015-08-26 09:45:00,80.27,80.45,80.16,80.4,60841.0,67.6444,67.7961,67.5517,67.7539,60841.0
2015-08-26 09:50:00,80.37,80.43,79.84,79.94,62446.0,67.7287,67.7792,67.282,67.3663,62446.0
2015-08-26 09:55:00,79.94,80.21,79.93,80.17,93118.0,67.3663,67.5938,67.3579,67.5601,93118.0
2015-08-26 10:00:00,80.17,80.53,80.14,80.52,39177.0,67.5601,67.8635,67.5348,67.8551,39177.0
2015-08-26 10:05:00,80.5,80.71,80.26,80.28,55402.0,67.8382,68.0152,67.636,67.6528,55402.0
2015-08-26 10:10:00,80.32,80.51,80.26,80.51,57091.0,67.6865,67.8466,67.636,67.8466,57091.0
2015-08-26 10:15:00,80.48,80.49,79.88,79.98,225237.0,67.8214,67.8298,67.3157,67.4,225237.0
2015-08-26 10:20:00,80.0,80.12,79.96,80.07,84661.0,67.4169,67.518,67.3831,67.4758,84661.0
2015-08-26 10:25:00,80.07,80.36,80.07,80.33,41817.0,67.4758,67.7202,67.4758,67.6949,41817.0
2015-08-26 10:30:00,80.33,80.65,80.07,80.63,102407.0,67.6949,67.9646,67.4758,67.9478,102407.0
2015-08-26 10:35:00,80.63,80.64,80.19,80.32,100708.0,67.9478,67.9562,67.577,67.6865,100708.0
2015-08-26 10:40:00,80.3,80.3,80.03,80.11,88232.0,67.6697,67.6697,67.4421,67.5095,88232.0
2015-08-26 10:45:00,80.11,80.23,79.96,80.13,54133.0,67.5095,67.6107,67.3831,67.5264,54133.0
2015-08-26 10:50:00,80.16,80.48,80.05,80.45,34534.0,67.5517,67.8214,67.459,67.7961,34534.0
2015-08-26 10:55:00,80.44,80.45,80.14,80.25,55909.0,67.7876,67.7961,67.5348,67.6275,55909.0
2015-08-26 11:00:00,80.25,80.35,80.15,80.3,93255.0,67.6275,67.7118,67.5433,67.6697,93255.0
2015-08-26 11:05:00,80.3,80.37,80.11,80.11,50979.0,67.6697,67.7287,67.5095,67.5095,50979.0
2015-08-26 11:10:00,80.12,80.27,80.04,80.27,38299.0,67.518,67.6444,67.4506,67.6444,38299.0
2015-08-26 11:15:00,80.23,80.56,80.23,80.52,47011.0,67.6107,67.8888,67.6107,67.8551,47011.0
2015-08-26 11:20:00,80.52,80.61,80.35,80.36,134780.0,67.8551,67.9309,67.7118,67.7202,134780.0
2015-08-26 11:25:00,80.35,80.43,80.2,80.28,35952.0,67.7118,67.7792,67.5854,67.6528,35952.0
2015-08-26 11:30:00,80.29,80.48,80.12,80.12,26217.0,67.6612,67.8214,67.518,67.518,26217.0
2015-08-26 11:35:00,80.12,80.12,79.9,79.98,69330.0,67.518,67.518,67.3326,67.4,69330.0
2015-08-26 11:40:00,79.99,80.38,79.99,80.28,26305.0,67.4084,67.7371,67.4084,67.6528,26305.0
2015-08-26 11:45:00,80.3,80.3,80.01,80.16,32851.0,67.6697,67.6697,67.4253,67.5517,32851.0
2015-08-26 11:50:00,80.16,80.26,80.1,80.17,26495.0,67.5517,67.636,67.5011,67.5601,26495.0
2015-08-26 11:55:00,80.17,80.21,80.03,80.15,24932.0,67.5601,67.5938,67.4421,67.5433,24932.0
2015-08-26 12:00:00,80.15,80.15,80.02,80.03,23265.0,67.5433,67.5433,67.4337,67.4421,23265.0
2015-08-26 12:05:00,80.03,80.17,80.0,80.16,30220.0,67.4421,67.5601,67.4169,67.5517,30220.0
2015-08-26 12:10:00,80.16,80.19,80.0,80.08,24682.0,67.5517,67.577,67.4169,67.4843,24682.0
2015-08-26 12:15:00,80.06,80.28,80.03,80.2,17508.0,67.4674,67.6528,67.4421,67.5854,17508.0
2015-08-26 12:20:00,80.22,80.24,80.02,80.02,22858.0,67.6022,67.6191,67.4337,67.4337,22858.0
2015-08-26 12:25:00,80.03,80.07,79.99,80.04,29839.0,67.4421,67.4758,67.4084,67.4506,29839.0
2015-08-26 12:30:00,80.03,80.11,79.95,79.96,67187.0,67.4421,67.5095,67.3747,67.3831,67187.0
2015-08-26 12:35:00,79.96,80.05,79.93,79.98,51374.0,67.3831,67.459,67.3579,67.4,51374.0
2015-08-26 12:40:00,79.99,80.07,79.94,80.0,38532.0,67.4084,67.4758,67.3663,67.4169,38532.0
2015-08-26 12:45:00,79.99,80.26,79.92,80.22,55327.0,67.4084,67.636,67.3494,67.6022,55327.0
2015-08-26 12:50:00,80.21,80.31,80.15,80.3,21460.0,67.5938,67.6781,67.5433,67.6697,21460.0
2015-08-26 12:55:00,80.32,80.57,80.32,80.57,40224.0,67.6865,67.8972,67.6865,67.8972,40224.0
2015-08-26 13:00:00,80.57,80.78,80.49,80.53,33825.0,67.8972,68.0742,67.8298,67.8635,33825.0
2015-08-26 13:05:00,80.54,80.57,80.3,80.31,27482.0,67.8719,67.8972,67.6697,67.6781,27482.0
2015-08-26 13:10:00,80.31,80.49,80.2,80.28,27314.0,67.6781,67.8298,67.5854,67.6528,27314.0
2015-08-26 13:15:00,80.28,80.43,80.23,80.4,26853.0,67.6528,67.7792,67.6107,67.7539,26853.0
2015-08-26 13:20:00,80.39,80.72,80.36,80.68,34868.0,67.7455,68.0236,67.7202,67.9899,34868.0
2015-08-26 13:25:00,80.66,80.66,80.5,80.64,20182.0,67.973,67.973,67.8382,67.9562,20182.0
2015-08-26 13:30:00,80.65,80.65,80.47,80.56,23170.0,67.9646,67.9646,67.8129,67.8888,23170.0
2015-08-26 13:35:00,80.58,80.75,80.52,80.7,68637.0,67.9056,68.0489,67.8551,68.0067,68637.0
2015-08-26 13:40:00,80.69,80.81,80.54,80.55,30338.0,67.9983,68.0994,67.8719,67.8803,30338.0
2015-08-26 13:45:00,80.55,80.68,80.53,80.64,80601.0,67.8803,67.9899,67.8635,67.9562,80601.0
2015-08-26 13:50:00,80.63,80.75,80.61,80.68,47979.0,67.9478,68.0489,67.9309,67.9899,47979.0
2015-08-26 13:55:00,80.67,80.74,80.55,80.74,21861.0,67.9815,68.0405,67.8803,68.0405,21861.0
2015-08-26 14:00:00,80.72,80.74,80.51,80.52,32821.0,68.0236,68.0405,67.8466,67.8551,32821.0
2015-08-26 14:05:00,80.52,80.61,80.48,80.6,42704.0,67.8551,67.9309,67.8214,67.9225,42704.0
2015-08-26 14:10:00,80.59,80.64,80.51,80.56,41070.0,67.9141,67.9562,67.8466,67.8888,41070.0
2015-08-26 14:15:00,80.56,80.65,80.37,80.43,51007.0,67.8888,67.9646,67.7287,67.7792,51007.0
2015-08-26 14:20:00,80.43,80.63,80.4,80.62,43796.0,67.7792,67.9478,67.7539,67.9393,43796.0
2015-08-26 14:25:00,80.58,80.66,80.56,80.59,28030.0,67.9056,67.973,67.8888,67.9141,28030.0
2015-08-26 14:30:00,80.59,80.64,80.48,80.61,35608.0,67.9141,67.9562,67.8214,67.9309,35608.0
2015-08-26 14:35:00,80.62,80.73,80.59,80.68,29447.0,67.9393,68.032,67.9141,67.9899,29447.0
2015-08-26 14:40:00,80.69,80.9,80.69,80.84,30207.0,67.9983,68.1753,67.9983,68.1247,30207.0
2015-08-26 14:45:00,80.83,80.99,80.77,80.8,45037.0,68.1163,68.2511,68.0657,68.091,45037.0
2015-08-26 14:50:00,80.77,80.88,80.66,80.67,35246.0,68.0657,68.1584,67.973,67.9815,35246.0
2015-08-26 14:55:00,80.68,80.68,80.48,80.6,65043.0,67.9899,67.9899,67.8214,67.9225,65043.0
2015-08-26 15:00:00,80.59,80.61,80.49,80.53,41312.0,67.9141,67.9309,67.8298,67.8635,41312.0
2015-08-26 15:05:00,80.54,80.79,80.54,80.78,72237.0,67.8719,68.0826,67.8719,68.0742,72237.0
2015-08-26 15:10:00,80.78,81.03,80.78,81.01,85734.0,68.0742,68.2848,68.0742,68.268,85734.0
2015-08-26 15:15:00,81.01,81.21,80.95,81.18,66421.0,68.268,68.4365,68.2174,68.4113,66421.0
2015-08-26 15:20:00,81.2,81.33,80.99,81.07,100640.0,68.4281,68.5377,68.2511,68.3186,100640.0
2015-08-26 15:25:00,81.08,81.08,80.85,80.97,65303.0,68.327,68.327,68.1332,68.2343,65303.0
2015-08-26 15:30:00,80.98,81.2,80.95,81.16,79192.0,68.2427,68.4281,68.2174,68.3944,79192.0
2015-08-26 15:35:00,81.16,81.16,80.94,80.96,75758.0,68.3944,68.3944,68.209,68.2259,75758.0
2015-08-26 15:40:00,80.96,81.4,80.96,81.28,83774.0,68.2259,68.5966,68.2259,68.4955,83774.0
2015-08-26 15:45:00,81.27,81.31,81.0,81.06,126443.0,68.4871,68.5208,68.2596,68.3101,126443.0
2015-08-26 15:50:00,81.06,81.31,81.06,81.31,135881.0,68.3101,68.5208,68.3101,68.5208,135881.0
2015-08-26 15:55:00,81.3,81.3,80.99,81.25,198982.0,68.5124,68.5124,68.2511,68.4702,198982.0
2015-08-27 09:30:00,82.01,82.14,81.82,81.86,94129.0,69.1107,69.2203,68.9506,68.9843,94129.0
2015-08-27 09:35:00,81.86,81.93,81.6,81.89,38836.0,68.9843,69.0433,68.7652,69.0096,38836.0
2015-08-27 09:40:00,81.87,82.01,81.82,81.98,47667.0,68.9927,69.1107,68.9506,69.0854,47667.0
2015-08-27 09:45:00,81.98,82.08,81.95,82.03,59515.0,69.0854,69.1697,69.0601,69.1276,59515.0
2015-08-27 09:50:00,82.06,82.32,82.0,82.07,51447.0,69.1528,69.3719,69.1023,69.1613,51447.0
2015-08-27 09:55:00,82.07,82.14,81.65,81.68,55612.0,69.1613,69.2203,68.8073,68.8326,55612.0
2015-08-27 10:00:00,81.67,81.78,81.44,81.51,34154.0,68.8242,68.9169,68.6304,68.6893,34154.0
2015-08-27 10:05:00,81.54,81.76,81.51,81.76,34887.0,68.7146,68.9,68.6893,68.9,34887.0
2015-08-27 10:10:00,81.75,81.82,81.63,81.68,56579.0,68.8916,68.9506,68.7905,68.8326,56579.0
2015-08-27 10:15:00,81.65,81.69,81.38,81.5,42516.0,68.8073,68.841,68.5798,68.6809,42516.0
2015-08-27 10:20:00,81.5,81.52,81.35,81.46,33924.0,68.6809,68.6978,68.5545,68.6472,33924.0
2015-08-27 10:25:00,81.46,81.55,81.41,81.47,32457.0,68.6472,68.7231,68.6051,68.6556,32457.0
2015-08-27 10:30:00,81.46,81.68,81.43,81.62,63977.0,68.6472,68.8326,68.6219,68.782,63977.0
2015-08-27 10:35:00,81.62,81.75,81.59,81.73,31331.0,68.782,68.8916,68.7568,68.8747,31331.0
2015-08-27 10:40:00,81.72,81.83,81.68,81.76,26818.0,68.8663,68.959,68.8326,68.9,26818.0
2015-08-27 10:45:00,81.75,81.92,81.68,81.87,44607.0,68.8916,69.0349,68.8326,68.9927,44607.0
2015-08-27 10:50:00,81.86,81.92,81.81,81.92,27305.0,68.9843,69.0349,68.9422,69.0349,27305.0
2015-08-27 10:55:00,81.93,82.02,81.86,81.93,33601.0,69.0433,69.1191,68.9843,69.0433,33601.0
2015-08-27 11:00:00,81.92,82.01,81.89,81.95,39993.0,69.0349,69.1107,69.0096,69.0601,39993.0
2015-08-27 11:05:00,81.95,82.05,81.91,81.93,51551.0,69.0601,69.1444,69.0264,69.0433,51551.0
2015-08-27 11:10:00,81.93,82.08,81.91,81.95,61960.0,69.0433,69.1697,69.0264,69.0601,61960.0
2015-08-27 11:15:00,81.95,81.96,81.83,81.83,24270.0,69.0601,69.0686,68.959,68.959,24270.0
2015-08-27 11:20:00,81.84,81.85,81.75,81.83,31735.0,68.9674,68.9759,68.8916,68.959,31735.0
2015-08-27 11:25:00,81.84,81.85,81.7,81.79,35796.0,68.9674,68.9759,68.8495,68.9253,35796.0
2015-08-27 11:30:00,81.79,81.87,81.68,81.7,30500.0,68.9253,68.9927,68.8326,68.8495,30500.0
2015-08-27 11:35:00,81.68,81.7,81.49,81.5,53785.0,68.8326,68.8495,68.6725,68.6809,53785.0
2015-08-27 11:40:00,81.5,81.66,81.5,81.63,25052.0,68.6809,68.8158,68.6809,68.7905,25052.0
2015-08-27 11:45:00,81.63,81.77,81.63,81.77,31427.0,68.7905,68.9084,68.7905,68.9084,31427.0
2015-08-27 11:50:00,81.77,81.92,81.74,81.91,19594.0,68.9084,69.0349,68.8832,69.0264,19594.0
2015-08-27 11:55:00,81.93,81.98,81.91,81.98,15496.0,69.0433,69.0854,69.0264,69.0854,15496.0
2015-08-27 12:00:00,81.97,82.12,81.97,82.09,26006.0,69.077,69.2034,69.077,69.1781,26006.0
2015-08-27 12:05:00,82.1,82.31,82.08,82.18,19273.0,69.1865,69.3635,69.1697,69.254,19273.0
2015-08-27 12:10:00,82.21,82.21,82.07,82.14,11262.0,69.2792,69.2792,69.1613,69.2203,11262.0
2015-08-27 12:15:00,82.12,82.2,82.04,82.14,14994.0,69.2034,69.2708,69.136,69.2203,14994.0
2015-08-27 12:20:00,82.12,82.2,82.09,82.1,9076.0,69.2034,69.2708,69.1781,69.1865,9076.0
2015-08-27 12:25:00,82.08,82.18,82.08,82.17,14468.0,69.1697,69.254,69.1697,69.2455,14468.0
2015-08-27 12:30:00,82.17,82.24,82.17,82.2,17461.0,69.2455,69.3045,69.2455,69.2708,17461.0
2015-08-27 12:35:00,82.19,82.25,82.15,82.22,21579.0,69.2624,69.313,69.2287,69.2877,21579.0
2015-08-27 12:40:00,82.22,82.24,82.1,82.11,16221.0,69.2877,69.3045,69.1865,69.195,16221.0
2015-08-27 12:45:00,82.1,82.2,82.06,82.18,16532.0,69.1865,69.2708,69.1528,69.254,16532.0
2015-08-27 12:50:00,82.2,82.29,82.19,82.24,19375.0,69.2708,69.3467,69.2624,69.3045,19375.0
2015-08-27 12:55:00,82.26,82.4,82.18,82.36,18103.0,69.3214,69.4394,69.254,69.4056,18103.0
2015-08-27 13:00:00,82.36,82.42,82.35,82.38,14968.0,69.4056,69.4562,69.3972,69.4225,14968.0
2015-08-27 13:05:00,82.39,82.44,82.37,82.4,34680.0,69.4309,69.4731,69.4141,69.4394,34680.0
2015-08-27 13:10:00,82.39,82.43,82.34,82.34,19900.0,69.4309,69.4646,69.3888,69.3888,19900.0
2015-08-27 13:15:00,82.36,82.47,82.32,82.34,46215.0,69.4056,69.4983,69.3719,69.3888,46215.0
2015-08-27 13:20:00,82.32,82.4,82.24,82.25,21773.0,69.3719,69.4394,69.3045,69.313,21773.0
2015-08-27 13:25:00,82.26,82.31,82.22,82.24,26308.0,69.3214,69.3635,69.2877,69.3045,26308.0
2015-08-27 13:30:00,82.24,82.34,82.2,82.28,22157.0,69.3045,69.3888,69.2708,69.3382,22157.0
2015-08-27 13:35:00,82.27,82.27,82.13,82.15,26166.0,69.3298,69.3298,69.2118,69.2287,26166.0
2015-08-27 13:40:00,82.15,82.21,82.12,82.13,22287.0,69.2287,69.2792,69.2034,69.2118,22287.0
2015-08-27 13:45:00,82.13,82.16,81.95,82.06,30375.0,69.2118,69.2371,69.0601,69.1528,30375.0
2015-08-27 13:50:00,82.06,82.11,81.98,82.07,22042.0,69.1528,69.195,69.0854,69.1613,22042.0
2015-08-27 13:55:00,82.06,82.19,82.05,82.17,21752.0,69.1528,69.2624,69.1444,69.2455,21752.0
2015-08-27 14:00:00,82.17,82.25,82.13,82.2,25693.0,69.2455,69.313,69.2118,69.2708,25693.0
2015-08-27 14:05:00,82.19,82.21,82.06,82.07,29606.0,69.2624,69.2792,69.1528,69.1613,29606.0
2015-08-27 14:10:00,82.07,82.12,82.0,82.04,27893.0,69.1613,69.2034,69.1023,69.136,27893.0
2015-08-27 14:15:00,82.05,82.05,81.73,81.81,43060.0,69.1444,69.1444,68.8747,68.9422,43060.0
2015-08-27 14:20:00,81.79,81.86,81.75,81.78,37523.0,68.9253,68.9843,68.8916,68.9169,37523.0
2015-08-27 14:25:00,81.78,81.8,81.44,81.54,53317.0,68.9169,68.9337,68.6304,68.7146,53317.0
2015-08-27 14:30:00,81.54,81.63,81.5,81.5,37571.0,68.7146,68.7905,68.6809,68.6809,37571.0
2015-08-27 14:35:00,81.51,81.77,81.51,81.77,30906.0,68.6893,68.9084,68.6893,68.9084,30906.0
2015-08-27 14:40:00,81.75,81.79,81.63,81.64,27879.0,68.8916,68.9253,68.7905,68.7989,27879.0
2015-08-27 14:45:00,81.64,81.74,81.44,81.46,44498.0,68.7989,68.8832,68.6304,68.6472,44498.0
2015-08-27 14:50:00,81.45,81.58,81.39,81.5,57389.0,68.6388,68.7483,68.5882,68.6809,57389.0
2015-08-27 14:55:00,81.5,81.52,81.12,81.14,49012.0,68.6809,68.6978,68.3607,68.3775,49012.0
2015-08-27 15:00:00,81.15,81.29,80.87,80.9,65571.0,68.386,68.5039,68.15,68.1753,65571.0
2015-08-27 15:05:00,80.92,81.22,80.87,81.21,86117.0,68.1921,68.445,68.15,68.4365,86117.0
2015-08-27 15:10:00,81.2,81.25,81.12,81.18,60659.0,68.4281,68.4702,68.3607,68.4113,60659.0
2015-08-27 15:15:00,81.18,81.4,81.05,81.32,59244.0,68.4113,68.5966,68.3017,68.5292,59244.0
2015-08-27 15:20:00,81.33,81.39,81.2,81.31,61191.0,68.5377,68.5882,68.4281,68.5208,61191.0
2015-08-27 15:25:00,81.32,81.73,81.28,81.65,50599.0,68.5292,68.8747,68.4955,68.8073,50599.0
2015-08-27 15:30:00,81.68,81.9,81.55,81.88,56873.0,68.8326,69.018,68.7231,69.0011,56873.0
2015-08-27 15:35:00,81.89,81.9,81.6,81.67,45026.0,69.0096,69.018,68.7652,68.8242,45026.0
2015-08-27 15:40:00,81.66,82.0,81.6,81.93,47587.0,68.8158,69.1023,68.7652,69.0433,47587.0
2015-08-27 15:45:00,81.9,82.11,81.88,82.08,52743.0,69.018,69.195,69.0011,69.1697,52743.0
2015-08-27 15:50:00,82.08,82.18,81.99,82.1,77724.0,69.1697,69.254,69.0938,69.1865,77724.0
2015-08-27 15:55:00,82.1,82.41,82.08,82.4,159754.0,69.1865,69.4478,69.1697,69.4394,159754.0
2015-08-28 09:30:00,81.8,82.17,81.8,82.17,81787.0,68.9337,69.2455,68.9337,69.2455,81787.0
2015-08-28 09:35:00,82.16,82.22,81.9,82.06,61111.0,69.2371,69.2877,69.018,69.1528,61111.0
2015-08-28 09:40:00,82.06,82.23,82.04,82.22,59984.0,69.1528,69.2961,69.136,69.2877,59984.0
2015-08-28 09:45:00,82.21,82.23,81.89,81.92,29939.0,69.2792,69.2961,69.0096,69.0349,29939.0
2015-08-28 09:50:00,81.95,81.98,81.81,81.88,47968.0,69.0601,69.0854,68.9422,69.0011,47968.0
2015-08-28 09:55:00,81.88,82.16,81.82,82.1,24598.0,69.0011,69.2371,68.9506,69.1865,24598.0
2015-08-28 10:00:00,82.1,82.25,82.0,82.18,34036.0,69.1865,69.313,69.1023,69.254,34036.0
2015-08-28 10:05:00,82.18,82.2,82.02,82.17,27691.0,69.254,69.2708,69.1191,69.2455,27691.0
2015-08-28 10:10:00,82.19,82.31,82.08,82.2,17818.0,69.2624,69.3635,69.1697,69.2708,17818.0
2015-08-28 10:15:00,82.22,82.38,82.14,82.29,31653.0,69.2877,69.4225,69.2203,69.3467,31653.0
2015-08-28 10:20:00,82.27,82.32,82.07,82.15,23777.0,69.3298,69.3719,69.1613,69.2287,23777.0
2015-08-28 10:25:00,82.16,82.21,82.09,82.21,32334.0,69.2371,69.2792,69.1781,69.2792,32334.0
2015-08-28 10:30:00,82.21,82.3,82.19,82.23,13995.0,69.2792,69.3551,69.2624,69.2961,13995.0
2015-08-28 10:35:00,82.23,82.24,81.93,81.98,34409.0,69.2961,69.3045,69.0433,69.0854,34409.0
2015-08-28 10:40:00,81.97,82.03,81.79,82.03,23004.0,69.077,69.1276,68.9253,69.1276,23004.0
2015-08-28 10:45:00,82.04,82.1,81.89,82.01,18785.0,69.136,69.1865,69.0096,69.1107,18785.0
2015-08-28 10:50:00,82.03,82.2,82.03,82.19,11445.0,69.1276,69.2708,69.1276,69.2624,11445.0
2015-08-28 10:55:00,82.22,82.23,81.94,81.96,13933.0,69.2877,69.2961,69.0517,69.0686,13933.0
2015-08-28 11:00:00,81.96,82.19,81.96,82.15,18774.0,69.0686,69.2624,69.0686,69.2287,18774.0
2015-08-28 11:05:00,82.17,82.2,81.96,82.05,26180.0,69.2455,69.2708,69.0686,69.1444,26180.0
2015-08-28 11:10:00,82.05,82.06,81.93,82.05,32825.0,69.1444,69.1528,69.0433,69.1444,32825.0
2015-08-28 11:15:00,82.04,82.04,81.92,82.0,45649.0,69.136,69.136,69.0349,69.1023,45649.0
2015-08-28 11:20:00,82.0,82.04,81.92,81.95,39639.0,69.1023,69.136,69.0349,69.0601,39639.0
2015-08-28 11:25:00,81.96,82.27,81.96,82.2,47608.0,69.0686,69.3298,69.0686,69.2708,47608.0
2015-08-28 11:30:00,82.21,82.39,82.2,82.31,37460.0,69.2792,69.4309,69.2708,69.3635,37460.0
2015-08-28 11:35:00,82.31,82.58,82.28,82.37,52409.0,69.3635,69.591,69.3382,69.4141,52409.0
2015-08-28 11:40:00,82.38,82.38,82.23,82.34,37941.0,69.4225,69.4225,69.2961,69.3888,37941.0
2015-08-28 11:45:00,82.35,82.4,82.3,82.4,21518.0,69.3972,69.4394,69.3551,69.4394,21518.0
2015-08-28 11:50:00,82.4,82.5,82.29,82.29,17797.0,69.4394,69.5236,69.3467,69.3467,17797.0
2015-08-28 11:55:00,82.28,82.31,82.18,82.21,15620.0,69.3382,69.3635,69.254,69.2792,15620.0
2015-08-28 12:00:00,82.22,82.35,82.2,82.35,14153.0,69.2877,69.3972,69.2708,69.3972,14153.0
2015-08-28 12:05:00,82.33,82.45,82.32,82.37,13354.0,69.3804,69.4815,69.3719,69.4141,13354.0
2015-08-28 12:10:00,82.34,82.5,82.27,82.49,8086.0,69.3888,69.5236,69.3298,69.5152,8086.0
2015-08-28 12:15:00,82.49,82.53,82.46,82.49,13400.0,69.5152,69.5489,69.4899,69.5152,13400.0
2015-08-28 12:20:00,82.5,82.67,82.49,82.56,15340.0,69.5236,69.6669,69.5152,69.5742,15340.0
2015-08-28 12:25:00,82.56,82.59,82.51,82.59,11630.0,69.5742,69.5995,69.5321,69.5995,11630.0
2015-08-28 12:30:00,82.59,82.68,82.58,82.66,15328.0,69.5995,69.6753,69.591,69.6585,15328.0
2015-08-28 12:35:00,82.66,82.67,82.54,82.56,15079.0,69.6585,69.6669,69.5573,69.5742,15079.0
2015-08-28 12:40:00,82.56,82.63,82.54,82.57,17856.0,69.5742,69.6332,69.5573,69.5826,17856.0
2015-08-28 12:45:00,82.55,82.61,82.49,82.61,19600.0,69.5658,69.6163,69.5152,69.6163,19600.0
2015-08-28 12:50:00,82.6,82.66,82.56,82.66,14321.0,69.6079,69.6585,69.5742,69.6585,14321.0
2015-08-28 12:55:00,82.65,82.66,82.49,82.5,22332.0,69.65,69.6585,69.5152,69.5236,22332.0
2015-08-28 13:00:00,82.52,82.54,82.42,82.44,6750.0,69.5405,69.5573,69.4562,69.4731,6750.0
2015-08-28 13:05:00,82.45,82.52,82.45,82.46,9624.0,69.4815,69.5405,69.4815,69.4899,9624.0
2015-08-28 13:10:00,82.44,82.5,82.37,82.39,11168.0,69.4731,69.5236,69.4141,69.4309,11168.0
2015-08-28 13:15:00,82.38,82.53,82.38,82.5,16840.0,69.4225,69.5489,69.4225,69.5236,16840.0
2015-08-28 13:20:00,82.5,82.5,82.45,82.47,9266.0,69.5236,69.5236,69.4815,69.4983,9266.0
2015-08-28 13:25:00,82.48,82.48,82.19,82.19,17127.0,69.5068,69.5068,69.2624,69.2624,17127.0
2015-08-28 13:30:00,82.21,82.32,82.21,82.26,12288.0,69.2792,69.3719,69.2792,69.3214,12288.0
2015-08-28 13:35:00,82.23,82.23,81.99,81.99,17561.0,69.2961,69.2961,69.0938,69.0938,17561.0
2015-08-28 13:40:00,81.98,82.05,81.9,82.04,23118.0,69.0854,69.1444,69.018,69.136,23118.0
2015-08-28 13:45:00,82.04,82.09,82.0,82.0,13842.0,69.136,69.1781,69.1023,69.1023,13842.0
2015-08-28 13:50:00,82.02,82.15,82.02,82.12,22789.0,69.1191,69.2287,69.1191,69.2034,22789.0
2015-08-28 13:55:00,82.13,82.19,82.11,82.15,19980.0,69.2118,69.2624,69.195,69.2287,19980.0
2015-08-28 14:00:00,82.17,82.4,82.17,82.31,31232.0,69.2455,69.4394,69.2455,69.3635,31232.0
2015-08-28 14:05:00,82.31,82.39,82.3,82.37,12540.0,69.3635,69.4309,69.3551,69.4141,12540.0
2015-08-28 14:10:00,82.38,82.4,82.3,82.31,13548.0,69.4225,69.4394,69.3551,69.3635,13548.0
2015-08-28 14:15:00,82.31,82.41,82.27,82.33,21631.0,69.3635,69.4478,69.3298,69.3804,21631.0
2015-08-28 14:20:00,82.35,82.42,82.34,82.36,16900.0,69.3972,69.4562,69.3888,69.4056,16900.0
2015-08-28 14:25:00,82.36,82.36,82.29,82.35,13722.0,69.4056,69.4056,69.3467,69.3972,13722.0
2015-08-28 14:30:00,82.36,82.42,82.24,82.24,9450.0,69.4056,69.4562,69.3045,69.3045,9450.0
2015-08-28 14:35:00,82.24,82.26,82.14,82.23,14844.0,69.3045,69.3214,69.2203,69.2961,14844.0
2015-08-28 14:40:00,82.24,82.25,82.2,82.21,9300.0,69.3045,69.313,69.2708,69.2792,9300.0
2015-08-28 14:45:00,82.23,82.46,82.22,82.41,25372.0,69.2961,69.4899,69.2877,69.4478,25372.0
2015-08-28 14:50:00,82.41,82.43,82.27,82.33,15978.0,69.4478,69.4646,69.3298,69.3804,15978.0
2015-08-28 14:55:00,82.3,82.43,82.3,82.43,16068.0,69.3551,69.4646,69.3551,69.4646,16068.0
2015-08-28 15:00:00,82.42,82.43,82.25,82.36,28536.0,69.4562,69.4646,69.313,69.4056,28536.0
2015-08-28 15:05:00,82.36,82.46,82.31,82.43,34159.0,69.4056,69.4899,69.3635,69.4646,34159.0
2015-08-28 15:10:00,82.42,82.44,82.29,82.35,28997.0,69.4562,69.4731,69.3467,69.3972,28997.0
2015-08-28 15:15:00,82.32,82.38,82.24,82.26,28876.0,69.3719,69.4225,69.3045,69.3214,28876.0
2015-08-28 15:20:00,82.25,82.31,82.07,82.11,34254.0,69.313,69.3635,69.1613,69.195,34254.0
2015-08-28 15:25:00,82.12,82.14,82.02,82.09,56295.0,69.2034,69.2203,69.1191,69.1781,56295.0
2015-08-28 15:30:00,82.08,82.13,82.01,82.09,48782.0,69.1697,69.2118,69.1107,69.1781,48782.0
2015-08-28 15:35:00,82.09,82.13,81.92,82.0,82436.0,69.1781,69.2118,69.0349,69.1023,82436.0
2015-08-28 15:40:00,81.98,82.08,81.93,82.04,72650.0,69.0854,69.1697,69.0433,69.136,72650.0
2015-08-28 15:45:00,82.04,82.22,82.03,82.17,73195.0,69.136,69.2877,69.1276,69.2455,73195.0
2015-08-28 15:50:00,82.18,82.44,82.17,82.26,63442.0,69.254,69.4731,69.2455,69.3214,63442.0
2015-08-28 15:55:00,82.27,82.53,82.26,82.47,134444.0,69.3298,69.5489,69.3214,69.4983,134444.0
2015-08-31 09:30:00,82.3,82.43,81.91,81.92,45505.0,69.3551,69.4646,69.0264,69.0349,45505.0
2015-08-31 09:35:00,82.01,82.07,81.62,81.88,31874.0,69.1107,69.1613,68.782,69.0011,31874.0
2015-08-31 09:40:00,81.85,82.05,81.84,82.04,19080.0,68.9759,69.1444,68.9674,69.136,19080.0
2015-08-31 09:45:00,82.04,82.26,81.98,82.03,14353.0,69.136,69.3214,69.0854,69.1276,14353.0
2015-08-31 09:50:00,81.99,82.15,81.98,82.1,16402.0,69.0938,69.2287,69.0854,69.1865,16402.0
2015-08-31 09:55:00,82.1,82.11,81.92,81.97,40019.0,69.1865,69.195,69.0349,69.077,40019.0
2015-08-31 10:00:00,81.95,82.07,81.9,81.96,59499.0,69.0601,69.1613,69.018,69.0686,59499.0
2015-08-31 10:05:00,81.98,82.2,81.95,82.13,16960.0,69.0854,69.2708,69.0601,69.2118,16960.0
2015-08-31 10:10:00,82.13,82.23,82.05,82.22,10408.0,69.2118,69.2961,69.1444,69.2877,10408.0
2015-08-31 10:15:00,82.18,82.29,82.1,82.26,13136.0,69.254,69.3467,69.1865,69.3214,13136.0
2015-08-31 10:20:00,82.28,82.35,82.25,82.35,9837.0,69.3382,69.3972,69.313,69.3972,9837.0
2015-08-31 10:25:00,82.33,82.41,82.23,82.34,19100.0,69.3804,69.4478,69.2961,69.3888,19100.0
2015-08-31 10:30:00,82.36,82.37,82.22,82.25,12907.0,69.4056,69.4141,69.2877,69.313,12907.0
2015-08-31 10:35:00,82.23,82.29,82.15,82.29,19659.0,69.2961,69.3467,69.2287,69.3467,19659.0
2015-08-31 10:40:00,82.3,82.32,82.09,82.1,16839.0,69.3551,69.3719,69.1781,69.1865,16839.0
2015-08-31 10:45:00,82.11,82.21,82.1,82.12,8223.0,69.195,69.2792,69.1865,69.2034,8223.0
2015-08-31 10:50:00,82.14,82.16,82.0,82.06,19431.0,69.2203,69.2371,69.1023,69.1528,19431.0
2015-08-31 10:55:00,82.07,82.1,82.0,82.02,20150.0,69.1613,69.1865,69.1023,69.1191,20150.0
2015-08-31 11:00:00,82.03,82.06,81.95,82.04,21056.0,69.1276,69.1528,69.0601,69.136,21056.0
2015-08-31 11:05:00,82.04,82.08,81.98,82.0,29092.0,69.136,69.1697,69.0854,69.1023,29092.0
2015-08-31 11:10:00,82.0,82.07,81.97,82.01,20392.0,69.1023,69.1613,69.077,69.1107,20392.0
2015-08-31 11:15:00,82.02,82.08,82.01,82.06,14242.0,69.1191,69.1697,69.1107,69.1528,14242.0
2015-08-31 11:20:00,82.07,82.2,82.04,82.19,13190.0,69.1613,69.2708,69.136,69.2624,13190.0
2015-08-31 11:25:00,82.2,82.25,82.18,82.24,16953.0,69.2708,69.313,69.254,69.3045,16953.0
2015-08-31 11:30:00,82.23,82.23,82.08,82.21,8770.0,69.2961,69.2961,69.1697,69.2792,8770.0
2015-08-31 11:35:00,82.2,82.34,82.17,82.34,10280.0,69.2708,69.3888,69.2455,69.3888,10280.0
2015-08-31 11:40:00,82.35,82.49,82.35,82.4,13324.0,69.3972,69.5152,69.3972,69.4394,13324.0
2015-08-31 11:45:00,82.38,82.43,82.32,82.37,16483.0,69.4225,69.4646,69.3719,69.4141,16483.0
2015-08-31 11:50:00,82.36,82.4,82.28,82.33,14007.0,69.4056,69.4394,69.3382,69.3804,14007.0
2015-08-31 11:55:00,82.32,82.38,82.26,82.34,19804.0,69.3719,69.4225,69.3214,69.3888,19804.0
2015-08-31 12:00:00,82.35,82.48,82.32,82.48,14985.0,69.3972,69.5068,69.3719,69.5068,14985.0
2015-08-31 12:05:00,82.5,82.53,82.43,82.43,10655.0,69.5236,69.5489,69.4646,69.4646,10655.0
2015-08-31 12:10:00,82.42,82.48,82.4,82.46,7679.0,69.4562,69.5068,69.4394,69.4899,7679.0
2015-08-31 12:15:00,82.43,82.49,82.39,82.47,13000.0,69.4646,69.5152,69.4309,69.4983,13000.0
2015-08-31 12:20:00,82.45,82.53,82.34,82.35,21725.0,69.4815,69.5489,69.3888,69.3972,21725.0
2015-08-31 12:25:00,82.36,82.42,82.36,82.37,15027.0,69.4056,69.4562,69.4056,69.4141,15027.0
2015-08-31 12:30:00,82.38,82.43,82.37,82.42,6278.0,69.4225,69.4646,69.4141,69.4562,6278.0
2015-08-31 12:35:00,82.4,82.44,82.34,82.43,19033.0,69.4394,69.4731,69.3888,69.4646,19033.0
2015-08-31 12:40:00,82.41,82.43,82.32,82.36,11018.0,69.4478,69.4646,69.3719,69.4056,11018.0
2015-08-31 12:45:00,82.36,82.4,82.33,82.36,8115.0,69.4056,69.4394,69.3804,69.4056,8115.0
2015-08-31 12:50:00,82.37,82.37,82.24,82.32,13160.0,69.4141,69.4141,69.3045,69.3719,13160.0
2015-08-31 12:55:00,82.32,82.33,82.23,82.23,8666.0,69.3719,69.3804,69.2961,69.2961,8666.0
2015-08-31 13:00:00,82.23,82.25,82.18,82.19,7964.0,69.2961,69.313,69.254,69.2624,7964.0
2015-08-31 13:05:00,82.17,82.21,82.16,82.17,8724.0,69.2455,69.2792,69.2371,69.2455,8724.0
2015-08-31 13:10:00,82.17,82.29,82.15,82.23,13145.0,69.2455,69.3467,69.2287,69.2961,13145.0
2015-08-31 13:15:00,82.22,82.24,82.18,82.21,12856.0,69.2877,69.3045,69.254,69.2792,12856.0
2015-08-31 13:20:00,82.2,82.22,82.12,82.15,13833.0,69.2708,69.2877,69.2034,69.2287,13833.0
2015-08-31 13:25:00,82.15,82.16,82.09,82.14,11964.0,69.2287,69.2371,69.1781,69.2203,11964.0
2015-08-31 13:30:00,82.15,82.23,82.14,82.23,26312.0,69.2287,69.2961,69.2203,69.2961,26312.0
2015-08-31 13:35:00,82.22,82.27,82.2,82.27,13293.0,69.2877,69.3298,69.2708,69.3298,13293.0
2015-08-31 13:40:00,82.26,82.29,82.24,82.26,7594.0,69.3214,69.3467,69.3045,69.3214,7594.0
2015-08-31 13:45:00,82.26,82.27,82.21,82.25,12565.0,69.3214,69.3298,69.2792,69.313,12565.0
2015-08-31 13:50:00,82.25,82.26,82.2,82.26,16250.0,69.313,69.3214,69.2708,69.3214,16250.0
2015-08-31 13:55:00,82.26,82.27,82.22,82.22,9321.0,69.3214,69.3298,69.2877,69.2877,9321.0
2015-08-31 14:00:00,82.22,82.25,82.2,82.2,13207.0,69.2877,69.313,69.2708,69.2708,13207.0
2015-08-31 14:05:00,82.2,82.23,82.12,82.15,11239.0,69.2708,69.2961,69.2034,69.2287,11239.0
2015-08-31 14:10:00,82.14,82.14,82.08,82.1,13758.0,69.2203,69.2203,69.1697,69.1865,13758.0
2015-08-31 14:15:00,82.1,82.14,82.09,82.09,14739.0,69.1865,69.2203,69.1781,69.1781,14739.0
2015-08-31 14:20:00,82.1,82.17,82.1,82.16,14196.0,69.1865,69.2455,69.1865,69.2371,14196.0
2015-08-31 14:25:00,82.14,82.16,82.11,82.13,13551.0,69.2203,69.2371,69.195,69.2118,13551.0
2015-08-31 14:30:00,82.12,82.24,82.08,82.21,28804.0,69.2034,69.3045,69.1697,69.2792,28804.0
2015-08-31 14:35:00,82.24,82.24,82.17,82.21,19619.0,69.3045,69.3045,69.2455,69.2792,19619.0
2015-08-31 14:40:00,82.19,82.21,82.15,82.17,13054.0,69.2624,69.2792,69.2287,69.2455,13054.0
2015-08-31 14:45:00,82.16,82.16,82.03,82.03,22095.0,69.2371,69.2371,69.1276,69.1276,22095.0
2015-08-31 14:50:00,82.03,82.03,81.92,81.96,29342.0,69.1276,69.1276,69.0349,69.0686,29342.0
2015-08-31 14:55:00,81.96,81.97,81.94,81.97,20988.0,69.0686,69.077,69.0517,69.077,20988.0
2015-08-31 15:00:00,81.95,82.11,81.94,82.08,17533.0,69.0601,69.195,69.0517,69.1697,17533.0
2015-08-31 15:05:00,82.09,82.21,82.06,82.18,32505.0,69.1781,69.2792,69.1528,69.254,32505.0
2015-08-31 15:10:00,82.19,82.21,82.15,82.19,34645.0,69.2624,69.2792,69.2287,69.2624,34645.0
2015-08-31 15:15:00,82.18,82.18,82.03,82.04,37777.0,69.254,69.254,69.1276,69.136,37777.0
2015-08-31 15:20:00,82.04,82.04,81.93,81.99,60378.0,69.136,69.136,69.0433,69.0938,60378.0
2015-08-31 15:25:00,81.99,81.99,81.84,81.87,57659.0,69.0938,69.0938,68.9674,68.9927,57659.0
2015-08-31 15:30:00,81.87,82.17,81.85,82.09,54495.0,68.9927,69.2455,68.9759,69.1781,54495.0
2015-08-31 15:35:00,82.09,82.11,82.0,82.03,47821.0,69.1781,69.195,69.1023,69.1276,47821.0
2015-08-31 15:40:00,82.02,82.1,81.98,82.05,76724.0,69.1191,69.1865,69.0854,69.1444,76724.0
2015-08-31 15:45:00,82.02,82.08,81.93,81.94,85966.0,69.1191,69.1697,69.0433,69.0517,85966.0
2015-08-31 15:50:00,81.95,82.01,81.94,81.99,90780.0,69.0601,69.1107,69.0517,69.0938,90780.0
2015-08-31 15:55:00,81.98,81.99,81.74,81.78,221581.0,69.0854,69.0938,68.8832,68.9169,221581.0
2015-09-01 09:30:00,80.27,81.11,79.96,79.99,144155.0,67.6444,68.3523,67.3831,67.4084,144155.0
2015-09-01 09:35:00,79.91,80.44,79.91,80.3,40288.0,67.341,67.7876,67.341,67.6697,40288.0
2015-09-01 09:40:00,80.3,80.3,79.91,80.02,122505.0,67.6697,67.6697,67.341,67.4337,122505.0
2015-09-01 09:45:00,80.02,80.25,80.0,80.1,51017.0,67.4337,67.6275,67.4169,67.5011,51017.0
2015-09-01 09:50:00,80.09,80.18,79.96,80.04,63383.0,67.4927,67.5685,67.3831,67.4506,63383.0
2015-09-01 09:55:00,80.02,80.04,79.87,79.93,165273.0,67.4337,67.4506,67.3073,67.3579,165273.0
2015-09-01 10:00:00,79.91,79.95,79.8,79.82,76051.0,67.341,67.3747,67.2483,67.2652,76051.0
2015-09-01 10:05:00,79.85,79.92,79.7,79.77,56132.0,67.2904,67.3494,67.164,67.223,56132.0
2015-09-01 10:10:00,79.74,79.89,79.67,79.74,50050.0,67.1977,67.3242,67.1388,67.1977,50050.0
2015-09-01 10:15:00,79.74,79.94,79.72,79.76,39117.0,67.1977,67.3663,67.1809,67.2146,39117.0
2015-09-01 10:20:00,79.75,79.94,79.74,79.91,23011.0,67.2062,67.3663,67.1977,67.341,23011.0
2015-09-01 10:25:00,79.94,80.01,79.91,79.95,34023.0,67.3663,67.4253,67.341,67.3747,34023.0
2015-09-01 10:30:00,79.95,80.08,79.94,80.06,90907.0,67.3747,67.4843,67.3663,67.4674,90907.0
2015-09-01 10:35:00,80.06,80.24,79.94,79.96,85912.0,67.4674,67.6191,67.3663,67.3831,85912.0
2015-09-01 10:40:00,79.97,80.05,79.88,80.02,66842.0,67.3916,67.459,67.3157,67.4337,66842.0
2015-09-01 10:45:00,80.01,80.17,79.99,80.13,60630.0,67.4253,67.5601,67.4084,67.5264,60630.0
2015-09-01 10:50:00,80.13,80.16,80.03,80.15,26549.0,67.5264,67.5517,67.4421,67.5433,26549.0
2015-09-01 10:55:00,80.14,80.27,80.08,80.27,32864.0,67.5348,67.6444,67.4843,67.6444,32864.0
2015-09-01 11:00:00,80.3,80.31,80.09,80.22,16711.0,67.6697,67.6781,67.4927,67.6022,16711.0
2015-09-01 11:05:00,80.23,80.32,80.15,80.3,20373.0,67.6107,67.6865,67.5433,67.6697,20373.0
2015-09-01 11:10:00,80.29,80.39,80.25,80.33,16150.0,67.6612,67.7455,67.6275,67.6949,16150.0
2015-09-01 11:15:00,80.33,80.48,80.28,80.43,17474.0,67.6949,67.8214,67.6528,67.7792,17474.0
2015-09-01 11:20:00,80.42,80.45,80.26,80.26,27257.0,67.7708,67.7961,67.636,67.636,27257.0
2015-09-01 11:25:00,80.25,80.29,80.2,80.21,26572.0,67.6275,67.6612,67.5854,67.5938,26572.0
2015-09-01 11:30:00,80.2,80.35,80.14,80.32,40754.0,67.5854,67.7118,67.5348,67.6865,40754.0
2015-09-01 11:35:00,80.32,80.42,80.25,80.37,34381.0,67.6865,67.7708,67.6275,67.7287,34381.0
2015-09-01 11:40:00,80.35,80.39,80.17,80.19,31446.0,67.7118,67.7455,67.5601,67.577,31446.0
2015-09-01 11:45:00,80.19,80.2,80.02,80.09,21470.0,67.577,67.5854,67.4337,67.4927,21470.0
2015-09-01 11:50:00,80.1,80.23,80.01,80.2,24220.0,67.5011,67.6107,67.4253,67.5854,24220.0
2015-09-01 11:55:00,80.19,80.23,80.11,80.13,19330.0,67.577,67.6107,67.5095,67.5264,19330.0
2015-09-01 12:00:00,80.13,80.18,80.0,80.08,30175.0,67.5264,67.5685,67.4169,67.4843,30175.0
2015-09-01 12:05:00,80.07,80.07,80.0,80.0,28050.0,67.4758,67.4758,67.4169,67.4169,28050.0
2015-09-01 12:10:00,80.01,80.11,80.0,80.08,23206.0,67.4253,67.5095,67.4169,67.4843,23206.0
2015-09-01 12:15:00,80.08,80.27,80.06,80.26,20512.0,67.4843,67.6444,67.4674,67.636,20512.0
2015-09-01 12:20:00,80.26,80.28,80.14,80.19,15053.0,67.636,67.6528,67.5348,67.577,15053.0
2015-09-01 12:25:00,80.17,80.18,80.04,80.05,19072.0,67.5601,67.5685,67.4506,67.459,19072.0
2015-09-01 12:30:00,80.05,80.05,79.96,80.0,69617.0,67.459,67.459,67.3831,67.4169,69617.0
2015-09-01 12:35:00,80.0,80.09,79.99,80.06,20188.0,67.4169,67.4927,67.4084,67.4674,20188.0
2015-09-01 12:40:00,80.07,80.11,79.95,80.05,57160.0,67.4758,67.5095,67.3747,67.459,57160.0
2015-09-01 12:45:00,80.05,80.05,79.95,79.96,30193.0,67.459,67.459,67.3747,67.3831,30193.0
2015-09-01 12:50:00,79.95,80.03,79.91,80.03,32065.0,67.3747,67.4421,67.341,67.4421,32065.0
2015-09-01 12:55:00,80.02,80.04,79.95,80.0,29908.0,67.4337,67.4506,67.3747,67.4169,29908.0
2015-09-01 13:00:00,80.0,80.28,80.0,80.21,25681.0,67.4169,67.6528,67.4169,67.5938,25681.0
2015-09-01 13:05:00,80.21,80.23,80.02,80.07,12413.0,67.5938,67.6107,67.4337,67.4758,12413.0
2015-09-01 13:10:00,80.03,80.1,79.95,80.0,20188.0,67.4421,67.5011,67.3747,67.4169,20188.0
2015-09-01 13:15:00,80.01,80.2,80.0,80.1,25278.0,67.4253,67.5854,67.4169,67.5011,25278.0
2015-09-01 13:20:00,80.09,80.14,80.04,80.11,15054.0,67.4927,67.5348,67.4506,67.5095,15054.0
2015-09-01 13:25:00,80.1,80.3,80.06,80.26,18806.0,67.5011,67.6697,67.4674,67.636,18806.0
2015-09-01 13:30:00,80.23,80.28,80.13,80.13,15638.0,67.6107,67.6528,67.5264,67.5264,15638.0
2015-09-01 13:35:00,80.13,80.15,80.04,80.06,15261.0,67.5264,67.5433,67.4506,67.4674,15261.0
2015-09-01 13:40:00,80.08,80.18,80.02,80.18,17910.0,67.4843,67.5685,67.4337,67.5685,17910.0
2015-09-01 13:45:00,80.19,80.21,80.07,80.07,10504.0,67.577,67.5938,67.4758,67.4758,10504.0
2015-09-01 13:50:00,80.07,80.16,80.07,80.16,20655.0,67.4758,67.5517,67.4758,67.5517,20655.0
2015-09-01 13:55:00,80.16,80.21,80.12,80.21,29710.0,67.5517,67.5938,67.518,67.5938,29710.0
2015-09-01 14:00:00,80.21,80.21,80.07,80.12,22501.0,67.5938,67.5938,67.4758,67.518,22501.0
2015-09-01 14:05:00,80.13,80.15,80.07,80.1,22259.0,67.5264,67.5433,67.4758,67.5011,22259.0
2015-09-01 14:10:00,80.09,80.19,80.06,80.19,30608.0,67.4927,67.577,67.4674,67.577,30608.0
2015-09-01 14:15:00,80.16,80.18,80.01,80.04,24343.0,67.5517,67.5685,67.4253,67.4506,24343.0
2015-09-01 14:20:00,80.01,80.19,80.01,80.1,20356.0,67.4253,67.577,67.4253,67.5011,20356.0
2015-09-01 14:25:00,80.1,80.15,80.03,80.04,38397.0,67.5011,67.5433,67.4421,67.4506,38397.0
2015-09-01 14:30:00,80.05,80.24,80.01,80.17,25463.0,67.459,67.6191,67.4253,67.5601,25463.0
2015-09-01 14:35:00,80.17,80.31,80.13,80.29,23175.0,67.5601,67.6781,67.5264,67.6612,23175.0
2015-09-01 14:40:00,80.32,80.33,80.22,80.22,34199.0,67.6865,67.6949,67.6022,67.6022,34199.0
2015-09-01 14:45:00,80.2,80.32,80.13,80.14,44334.0,67.5854,67.6865,67.5264,67.5348,44334.0
2015-09-01 14:50:00,80.15,80.34,80.15,80.15,28984.0,67.5433,67.7034,67.5433,67.5433,28984.0
2015-09-01 14:55:00,80.17,80.29,80.16,80.19,29958.0,67.5601,67.6612,67.5517,67.577,29958.0
2015-09-01 15:00:00,80.19,80.27,80.07,80.14,33994.0,67.577,67.6444,67.4758,67.5348,33994.0
2015-09-01 15:05:00,80.13,80.15,80.06,80.11,50585.0,67.5264,67.5433,67.4674,67.5095,50585.0
2015-09-01 15:10:00,80.09,80.23,80.05,80.18,34774.0,67.4927,67.6107,67.459,67.5685,34774.0
2015-09-01 15:15:00,80.19,80.25,80.1,80.12,42727.0,67.577,67.6275,67.5011,67.518,42727.0
2015-09-01 15:20:00,80.13,80.25,80.12,80.21,55230.0,67.5264,67.6275,67.518,67.5938,55230.0
2015-09-01 15:25:00,80.2,80.24,80.05,80.05,64745.0,67.5854,67.6191,67.459,67.459,64745.0
2015-09-01 15:30:00,80.06,80.08,79.99,80.01,78231.0,67.4674,67.4843,67.4084,67.4253,78231.0
2015-09-01 15:35:00,80.01,80.01,79.95,79.99,105818.0,67.4253,67.4253,67.3747,67.4084,105818.0
2015-09-01 15:40:00,79.99,80.0,79.79,79.92,162007.0,67.4084,67.4169,67.2399,67.3494,162007.0
2015-09-01 15:45:00,79.92,80.09,79.8,80.01,157842.0,67.3494,67.4927,67.2483,67.4253,157842.0
2015-09-01 15:50:00,80.02,80.13,79.96,80.1,160740.0,67.4337,67.5264,67.3831,67.5011,160740.0
2015-09-01 15:55:00,80.1,80.29,79.96,80.05,300178.0,67.5011,67.6612,67.3831,67.459,300178.0
2015-09-02 09:30:00,80.98,80.98,80.23,80.31,82952.0,68.2427,68.2427,67.6107,67.6781,82952.0
2015-09-02 09:35:00,80.3,80.55,79.63,80.55,83200.0,67.6697,67.8803,67.105,67.8803,83200.0
2015-09-02 09:40:00,80.59,80.68,80.37,80.47,43536.0,67.9141,67.9899,67.7287,67.8129,43536.0
2015-09-02 09:45:00,80.49,80.69,80.47,80.69,28127.0,67.8298,67.9983,67.8129,67.9983,28127.0
2015-09-02 09:50:00,80.73,81.02,80.67,80.93,46821.0,68.032,68.2764,67.9815,68.2006,46821.0
2015-09-02 09:55:00,80.94,80.95,80.7,80.89,23831.0,68.209,68.2174,68.0067,68.1669,23831.0
2015-09-02 10:00:00,80.86,81.03,80.72,80.74,31812.0,68.1416,68.2848,68.0236,68.0405,31812.0
2015-09-02 10:05:00,80.78,81.12,80.78,81.02,41529.0,68.0742,68.3607,68.0742,68.2764,41529.0
2015-09-02 10:10:00,81.02,81.06,80.83,80.95,23967.0,68.2764,68.3101,68.1163,68.2174,23967.0
2015-09-02 10:15:00,80.95,81.18,80.9,80.9,30245.0,68.2174,68.4113,68.1753,68.1753,30245.0
2015-09-02 10:20:00,80.9,80.96,80.84,80.95,17050.0,68.1753,68.2259,68.1247,68.2174,17050.0
2015-09-02 10:25:00,80.97,80.99,80.81,80.81,29523.0,68.2343,68.2511,68.0994,68.0994,29523.0
2015-09-02 10:30:00,80.8,80.81,80.65,80.76,23489.0,68.091,68.0994,67.9646,68.0573,23489.0
2015-09-02 10:35:00,80.73,80.78,80.68,80.71,23457.0,68.032,68.0742,67.9899,68.0152,23457.0
2015-09-02 10:40:00,80.68,80.76,80.61,80.61,16487.0,67.9899,68.0573,67.9309,67.9309,16487.0
2015-09-02 10:45:00,80.59,80.65,80.41,80.44,18598.0,67.9141,67.9646,67.7624,67.7876,18598.0
2015-09-02 10:50:00,80.47,80.58,80.47,80.5,17067.0,67.8129,67.9056,67.8129,67.8382,17067.0
2015-09-02 10:55:00,80.51,80.75,80.51,80.72,23096.0,67.8466,68.0489,67.8466,68.0236,23096.0
2015-09-02 11:00:00,80.69,80.83,80.65,80.72,16638.0,67.9983,68.1163,67.9646,68.0236,16638.0
2015-09-02 11:05:00,80.73,80.86,80.66,80.82,34875.0,68.032,68.1416,67.973,68.1079,34875.0
2015-09-02 11:10:00,80.83,80.84,80.72,80.72,15285.0,68.1163,68.1247,68.0236,68.0236,15285.0
2015-09-02 11:15:00,80.72,80.87,80.61,80.84,33903.0,68.0236,68.15,67.9309,68.1247,33903.0
2015-09-02 11:20:00,80.83,81.03,80.82,80.96,34047.0,68.1163,68.2848,68.1079,68.2259,34047.0
2015-09-02 11:25:00,80.96,81.0,80.93,80.98,17147.0,68.2259,68.2596,68.2006,68.2427,17147.0
2015-09-02 11:30:00,81.0,81.01,80.76,80.77,15731.0,68.2596,68.268,68.0573,68.0657,15731.0
2015-09-02 11:35:00,80.73,80.73,80.52,80.54,17826.0,68.032,68.032,67.8551,67.8719,17826.0
2015-09-02 11:40:00,80.51,80.65,80.5,80.63,27684.0,67.8466,67.9646,67.8382,67.9478,27684.0
2015-09-02 11:45:00,80.61,80.67,80.4,80.4,24102.0,67.9309,67.9815,67.7539,67.7539,24102.0
2015-09-02 11:50:00,80.4,80.42,80.15,80.2,24537.0,67.7539,67.7708,67.5433,67.5854,24537.0
2015-09-02 11:55:00,80.2,80.3,80.11,80.26,30453.0,67.5854,67.6697,67.5095,67.636,30453.0
2015-09-02 12:00:00,80.25,80.28,80.2,80.22,13456.0,67.6275,67.6528,67.5854,67.6022,13456.0
2015-09-02 12:05:00,80.22,80.23,80.14,80.16,16596.0,67.6022,67.6107,67.5348,67.5517,16596.0
2015-09-02 12:10:00,80.16,80.21,80.07,80.21,18399.0,67.5517,67.5938,67.4758,67.5938,18399.0
2015-09-02 12:15:00,80.22,80.22,80.13,80.18,10588.0,67.6022,67.6022,67.5264,67.5685,10588.0
2015-09-02 12:20:00,80.17,80.28,80.14,80.28,10037.0,67.5601,67.6528,67.5348,67.6528,10037.0
2015-09-02 12:25:00,80.27,80.35,80.24,80.33,14666.0,67.6444,67.7118,67.6191,67.6949,14666.0
2015-09-02 12:30:00,80.33,80.41,80.32,80.35,12975.0,67.6949,67.7624,67.6865,67.7118,12975.0
2015-09-02 12:35:00,80.37,80.48,80.34,80.48,11834.0,67.7287,67.8214,67.7034,67.8214,11834.0
2015-09-02 12:40:00,80.46,80.54,80.43,80.52,38849.0,67.8045,67.8719,67.7792,67.8551,38849.0
2015-09-02 12:45:00,80.53,80.65,80.47,80.64,16037.0,67.8635,67.9646,67.8129,67.9562,16037.0
2015-09-02 12:50:00,80.63,80.63,80.48,80.53,12790.0,67.9478,67.9478,67.8214,67.8635,12790.0
2015-09-02 12:55:00,80.55,80.75,80.52,80.71,16541.0,67.8803,68.0489,67.8551,68.0152,16541.0
2015-09-02 13:00:00,80.71,80.75,80.6,80.63,16040.0,68.0152,68.0489,67.9225,67.9478,16040.0
2015-09-02 13:05:00,80.65,80.66,80.57,80.63,8861.0,67.9646,67.973,67.8972,67.9478,8861.0
2015-09-02 13:10:00,80.64,80.72,80.64,80.71,8581.0,67.9562,68.0236,67.9562,68.0152,8581.0
2015-09-02 13:15:00,80.7,80.7,80.61,80.62,10695.0,68.0067,68.0067,67.9309,67.9393,10695.0
2015-09-02 13:20:00,80.63,80.8,80.62,80.75,18153.0,67.9478,68.091,67.9393,68.0489,18153.0
2015-09-02 13:25:00,80.76,80.82,80.74,80.79,10718.0,68.0573,68.1079,68.0405,68.0826,10718.0
2015-09-02 13:30:00,80.78,80.78,80.58,80.6,8933.0,68.0742,68.0742,67.9056,67.9225,8933.0
2015-09-02 13:35:00,80.6,80.6,80.45,80.49,22361.0,67.9225,67.9225,67.7961,67.8298,22361.0
2015-09-02 13:40:00,80.49,80.52,80.47,80.49,20740.0,67.8298,67.8551,67.8129,67.8298,20740.0
2015-09-02 13:45:00,80.51,80.66,80.5,80.61,9692.0,67.8466,67.973,67.8382,67.9309,9692.0
2015-09-02 13:50:00,80.58,80.59,80.46,80.58,13264.0,67.9056,67.9141,67.8045,67.9056,13264.0
2015-09-02 13:55:00,80.57,80.61,80.53,80.53,10199.0,67.8972,67.9309,67.8635,67.8635,10199.0
2015-09-02 14:00:00,80.54,80.64,80.47,80.51,19223.0,67.8719,67.9562,67.8129,67.8466,19223.0
2015-09-02 14:05:00,80.51,80.63,80.49,80.5,22105.0,67.8466,67.9478,67.8298,67.8382,22105.0
2015-09-02 14:10:00,80.51,80.64,80.51,80.58,10618.0,67.8466,67.9562,67.8466,67.9056,10618.0
2015-09-02 14:15:00,80.59,80.61,80.53,80.53,23030.0,67.9141,67.9309,67.8635,67.8635,23030.0
2015-09-02 14:20:00,80.52,80.54,80.48,80.51,11937.0,67.8551,67.8719,67.8214,67.8466,11937.0
2015-09-02 14:25:00,80.51,80.59,80.46,80.55,22400.0,67.8466,67.9141,67.8045,67.8803,22400.0
2015-09-02 14:30:00,80.56,80.61,80.47,80.57,30419.0,67.8888,67.9309,67.8129,67.8972,30419.0
2015-09-02 14:35:00,80.59,80.65,80.48,80.51,28299.0,67.9141,67.9646,67.8214,67.8466,28299.0
2015-09-02 14:40:00,80.54,80.54,80.38,80.43,23754.0,67.8719,67.8719,67.7371,67.7792,23754.0
2015-09-02 14:45:00,80.42,80.48,80.36,80.46,22924.0,67.7708,67.8214,67.7202,67.8045,22924.0
2015-09-02 14:50:00,80.44,80.54,80.42,80.51,20369.0,67.7876,67.8719,67.7708,67.8466,20369.0
2015-09-02 14:55:00,80.51,80.62,80.47,80.62,23968.0,67.8466,67.9393,67.8129,67.9393,23968.0
2015-09-02 15:00:00,80.62,80.66,80.56,80.63,18678.0,67.9393,67.973,67.8888,67.9478,18678.0
2015-09-02 15:05:00,80.63,80.64,80.52,80.53,38251.0,67.9478,67.9562,67.8551,67.8635,38251.0
2015-09-02 15:10:00,80.55,80.56,80.37,80.38,32077.0,67.8803,67.8888,67.7287,67.7371,32077.0
2015-09-02 15:15:00,80.4,80.48,80.31,80.48,38227.0,67.7539,67.8214,67.6781,67.8214,38227.0
2015-09-02 15:20:00,80.49,80.5,80.4,80.41,35875.0,67.8298,67.8382,67.7539,67.7624,35875.0
2015-09-02 15:25:00,80.4,80.57,80.39,80.49,26164.0,67.7539,67.8972,67.7455,67.8298,26164.0
2015-09-02 15:30:00,80.5,80.59,80.46,80.48,37736.0,67.8382,67.9141,67.8045,67.8214,37736.0
2015-09-02 15:35:00,80.49,80.67,80.49,80.55,55063.0,67.8298,67.9815,67.8298,67.8803,55063.0
2015-09-02 15:40:00,80.56,80.58,80.49,80.52,39314.0,67.8888,67.9056,67.8298,67.8551,39314.0
2015-09-02 15:45:00,80.53,80.63,80.49,80.51,82905.0,67.8635,67.9478,67.8298,67.8466,82905.0
2015-09-02 15:50:00,80.51,80.67,80.5,80.58,82182.0,67.8466,67.9815,67.8382,67.9056,82182.0
2015-09-02 15:55:00,80.58,80.8,80.57,80.78,239714.0,67.9056,68.091,67.8972,68.0742,239714.0
2015-09-03 09:30:00,80.72,80.8,80.14,80.31,60692.0,68.0236,68.091,67.5348,67.6781,60692.0
2015-09-03 09:35:00,80.39,80.79,80.21,80.76,43085.0,67.7455,68.0826,67.5938,68.0573,43085.0
2015-09-03 09:40:00,80.82,81.0,80.76,80.83,29655.0,68.1079,68.2596,68.0573,68.1163,29655.0
2015-09-03 09:45:00,80.87,81.04,80.86,80.87,20375.0,68.15,68.2933,68.1416,68.15,20375.0
2015-09-03 09:50:00,80.86,81.0,80.75,80.82,37990.0,68.1416,68.2596,68.0489,68.1079,37990.0
2015-09-03 09:55:00,80.81,80.96,80.77,80.82,19523.0,68.0994,68.2259,68.0657,68.1079,19523.0
2015-09-03 10:00:00,80.85,80.88,80.69,80.71,38563.0,68.1332,68.1584,67.9983,68.0152,38563.0
2015-09-03 10:05:00,80.73,80.85,80.72,80.78,58399.0,68.032,68.1332,68.0236,68.0742,58399.0
2015-09-03 10:10:00,80.77,80.91,80.73,80.88,19457.0,68.0657,68.1837,68.032,68.1584,19457.0
2015-09-03 10:15:00,80.88,81.04,80.86,81.02,18896.0,68.1584,68.2933,68.1416,68.2764,18896.0
2015-09-03 10:20:00,81.07,81.25,81.04,81.25,25232.0,68.3186,68.4702,68.2933,68.4702,25232.0
2015-09-03 10:25:00,81.25,81.42,81.24,81.39,26219.0,68.4702,68.6135,68.4618,68.5882,26219.0
2015-09-03 10:30:00,81.39,81.52,81.24,81.52,47194.0,68.5882,68.6978,68.4618,68.6978,47194.0
2015-09-03 10:35:00,81.52,81.66,81.43,81.48,38555.0,68.6978,68.8158,68.6219,68.6641,38555.0
2015-09-03 10:40:00,81.5,81.77,81.49,81.58,28310.0,68.6809,68.9084,68.6725,68.7483,28310.0
2015-09-03 10:45:00,81.55,81.56,81.43,81.54,22141.0,68.7231,68.7315,68.6219,68.7146,22141.0
2015-09-03 10:50:00,81.53,81.87,81.53,81.85,32769.0,68.7062,68.9927,68.7062,68.9759,32769.0
2015-09-03 10:55:00,81.84,81.92,81.71,81.72,22818.0,68.9674,69.0349,68.8579,68.8663,22818.0
2015-09-03 11:00:00,81.72,81.75,81.56,81.6,22330.0,68.8663,68.8916,68.7315,68.7652,22330.0
2015-09-03 11:05:00,81.59,81.85,81.56,81.83,26015.0,68.7568,68.9759,68.7315,68.959,26015.0
2015-09-03 11:10:00,81.83,81.95,81.53,81.58,32892.0,68.959,69.0601,68.7062,68.7483,32892.0
2015-09-03 11:15:00,81.57,81.57,81.45,81.48,15137.0,68.7399,68.7399,68.6388,68.6641,15137.0
2015-09-03 11:20:00,81.46,81.52,81.35,81.37,14233.0,68.6472,68.6978,68.5545,68.5714,14233.0
2015-09-03 11:25:00,81.38,81.43,81.29,81.34,18351.0,68.5798,68.6219,68.5039,68.5461,18351.0
2015-09-03 11:30:00,81.35,81.37,81.21,81.22,11491.0,68.5545,68.5714,68.4365,68.445,11491.0
2015-09-03 11:35:00,81.23,81.27,81.16,81.21,12306.0,68.4534,68.4871,68.3944,68.4365,12306.0
2015-09-03 11:40:00,81.21,81.33,81.21,81.28,14122.0,68.4365,68.5377,68.4365,68.4955,14122.0
2015-09-03 11:45:00,81.3,81.3,81.17,81.18,14675.0,68.5124,68.5124,68.4028,68.4113,14675.0
2015-09-03 11:50:00,81.2,81.26,81.14,81.17,12100.0,68.4281,68.4787,68.3775,68.4028,12100.0
2015-09-03 11:55:00,81.14,81.3,81.08,81.28,25324.0,68.3775,68.5124,68.327,68.4955,25324.0
2015-09-03 12:00:00,81.26,81.36,81.26,81.33,14505.0,68.4787,68.5629,68.4787,68.5377,14505.0
2015-09-03 12:05:00,81.34,81.43,81.34,81.4,12041.0,68.5461,68.6219,68.5461,68.5966,12041.0
2015-09-03 12:10:00,81.4,81.43,81.26,81.33,16351.0,68.5966,68.6219,68.4787,68.5377,16351.0
2015-09-03 12:15:00,81.34,81.43,81.32,81.42,9047.0,68.5461,68.6219,68.5292,68.6135,9047.0
2015-09-03 12:20:00,81.42,81.44,81.37,81.4,10584.0,68.6135,68.6304,68.5714,68.5966,10584.0
2015-09-03 12:25:00,81.42,81.43,81.34,81.4,12217.0,68.6135,68.6219,68.5461,68.5966,12217.0
2015-09-03 12:30:00,81.43,81.43,81.26,81.29,9950.0,68.6219,68.6219,68.4787,68.5039,9950.0
2015-09-03 12:35:00,81.29,81.39,81.29,81.34,13089.0,68.5039,68.5882,68.5039,68.5461,13089.0
2015-09-03 12:40:00,81.32,81.41,81.23,81.41,43061.0,68.5292,68.6051,68.4534,68.6051,43061.0
2015-09-03 12:45:00,81.41,81.48,81.38,81.45,23849.0,68.6051,68.6641,68.5798,68.6388,23849.0
2015-09-03 12:50:00,81.46,81.48,81.37,81.47,11065.0,68.6472,68.6641,68.5714,68.6556,11065.0
2015-09-03 12:55:00,81.46,81.47,81.39,81.4,10350.0,68.6472,68.6556,68.5882,68.5966,10350.0
2015-09-03 13:00:00,81.41,81.42,81.35,81.37,16307.0,68.6051,68.6135,68.5545,68.5714,16307.0
2015-09-03 13:05:00,81.37,81.38,81.2,81.23,26858.0,68.5714,68.5798,68.4281,68.4534,26858.0
2015-09-03 13:10:00,81.2,81.21,81.05,81.06,28025.0,68.4281,68.4365,68.3017,68.3101,28025.0
2015-09-03 13:15:00,81.04,81.14,81.02,81.14,17127.0,68.2933,68.3775,68.2764,68.3775,17127.0
2015-09-03 13:20:00,81.15,81.18,81.07,81.13,45369.0,68.386,68.4113,68.3186,68.3691,45369.0
2015-09-03 13:25:00,81.13,81.22,81.11,81.14,27209.0,68.3691,68.445,68.3523,68.3775,27209.0
2015-09-03 13:30:00,81.15,81.15,80.97,80.97,35285.0,68.386,68.386,68.2343,68.2343,35285.0
2015-09-03 13:35:00,80.98,81.02,80.95,80.95,25231.0,68.2427,68.2764,68.2174,68.2174,25231.0
2015-09-03 13:40:00,80.95,80.96,80.84,80.85,29336.0,68.2174,68.2259,68.1247,68.1332,29336.0
2015-09-03 13:45:00,80.85,80.86,80.8,80.86,28762.0,68.1332,68.1416,68.091,68.1416,28762.0
2015-09-03 13:50:00,80.87,80.87,80.65,80.77,25941.0,68.15,68.15,67.9646,68.0657,25941.0
2015-09-03 13:55:00,80.77,80.81,80.71,80.77,18528.0,68.0657,68.0994,68.0152,68.0657,18528.0
2015-09-03 14:00:00,80.77,80.87,80.69,80.86,18028.0,68.0657,68.15,67.9983,68.1416,18028.0
2015-09-03 14:05:00,80.86,80.94,80.76,80.76,13601.0,68.1416,68.209,68.0573,68.0573,13601.0
2015-09-03 14:10:00,80.76,80.88,80.76,80.86,34338.0,68.0573,68.1584,68.0573,68.1416,34338.0
2015-09-03 14:15:00,80.86,80.94,80.85,80.89,16180.0,68.1416,68.209,68.1332,68.1669,16180.0
2015-09-03 14:20:00,80.89,80.91,80.81,80.91,38238.0,68.1669,68.1837,68.0994,68.1837,38238.0
2015-09-03 14:25:00,80.9,81.03,80.89,81.03,14410.0,68.1753,68.2848,68.1669,68.2848,14410.0
2015-09-03 14:30:00,81.03,81.09,81.01,81.02,12052.0,68.2848,68.3354,68.268,68.2764,12052.0
2015-09-03 14:35:00,81.01,81.2,80.98,81.17,27912.0,68.268,68.4281,68.2427,68.4028,27912.0
2015-09-03 14:40:00,81.17,81.26,81.11,81.25,17935.0,68.4028,68.4787,68.3523,68.4702,17935.0
2015-09-03 14:45:00,81.25,81.26,81.15,81.17,14621.0,68.4702,68.4787,68.386,68.4028,14621.0
2015-09-03 14:50:00,81.16,81.2,81.11,81.15,15405.0,68.3944,68.4281,68.3523,68.386,15405.0
2015-09-03 14:55:00,81.15,81.19,81.02,81.16,25838.0,68.386,68.4197,68.2764,68.3944,25838.0
2015-09-03 15:00:00,81.16,81.22,81.1,81.2,16742.0,68.3944,68.445,68.3438,68.4281,16742.0
2015-09-03 15:05:00,81.2,81.24,81.07,81.08,31800.0,68.4281,68.4618,68.3186,68.327,31800.0
2015-09-03 15:10:00,81.1,81.24,81.09,81.24,27437.0,68.3438,68.4618,68.3354,68.4618,27437.0
2015-09-03 15:15:00,81.23,81.27,81.12,81.14,24438.0,68.4534,68.4871,68.3607,68.3775,24438.0
2015-09-03 15:20:00,81.15,81.21,81.03,81.05,23069.0,68.386,68.4365,68.2848,68.3017,23069.0
2015-09-03 15:25:00,81.04,81.13,80.94,81.05,33355.0,68.2933,68.3691,68.209,68.3017,33355.0
2015-09-03 15:30:00,81.04,81.05,80.93,80.97,34785.0,68.2933,68.3017,68.2006,68.2343,34785.0
2015-09-03 15:35:00,80.98,81.03,80.8,80.91,47704.0,68.2427,68.2848,68.091,68.1837,47704.0
2015-09-03 15:40:00,80.9,81.08,80.82,81.02,57529.0,68.1753,68.327,68.1079,68.2764,57529.0
2015-09-03 15:45:00,81.03,81.18,80.95,81.02,65865.0,68.2848,68.4113,68.2174,68.2764,65865.0
2015-09-03 15:50:00,81.02,81.19,81.02,81.13,65268.0,68.2764,68.4197,68.2764,68.3691,65268.0
2015-09-03 15:55:00,81.13,81.21,80.98,80.99,121410.0,68.3691,68.4365,68.2427,68.2511,121410.0
2015-09-04 09:30:00,79.81,80.1,79.64,80.04,57343.0,67.2567,67.5011,67.1135,67.4506,57343.0
2015-09-04 09:35:00,79.98,80.04,79.88,80.01,55741.0,67.4,67.4506,67.3157,67.4253,55741.0
2015-09-04 09:40:00,80.01,80.1,79.9,80.05,49826.0,67.4253,67.5011,67.3326,67.459,49826.0
2015-09-04 09:45:00,80.04,80.16,79.96,80.05,33452.0,67.4506,67.5517,67.3831,67.459,33452.0
2015-09-04 09:50:00,80.04,80.05,79.89,79.95,76781.0,67.4506,67.459,67.3242,67.3747,76781.0
2015-09-04 09:55:00,79.95,80.03,79.93,80.02,24417.0,67.3747,67.4421,67.3579,67.4337,24417.0
2015-09-04 10:00:00,80.01,80.12,79.9,80.07,50251.0,67.4253,67.518,67.3326,67.4758,50251.0
2015-09-04 10:05:00,80.05,80.11,79.89,80.11,13568.0,67.459,67.5095,67.3242,67.5095,13568.0
2015-09-04 10:10:00,80.09,80.15,80.02,80.02,13896.0,67.4927,67.5433,67.4337,67.4337,13896.0
2015-09-04 10:15:00,80.01,80.1,79.96,80.02,21297.0,67.4253,67.5011,67.3831,67.4337,21297.0
2015-09-04 10:20:00,80.04,80.14,80.0,80.01,23240.0,67.4506,67.5348,67.4169,67.4253,23240.0
2015-09-04 10:25:00,80.02,80.11,79.94,80.07,22154.0,67.4337,67.5095,67.3663,67.4758,22154.0
2015-09-04 10:30:00,80.05,80.13,79.98,80.07,18322.0,67.459,67.5264,67.4,67.4758,18322.0
2015-09-04 10:35:00,80.07,80.09,79.98,80.01,17603.0,67.4758,67.4927,67.4,67.4253,17603.0
2015-09-04 10:40:00,80.02,80.08,79.92,79.94,17373.0,67.4337,67.4843,67.3494,67.3663,17373.0
2015-09-04 10:45:00,79.94,79.94,79.89,79.9,35478.0,67.3663,67.3663,67.3242,67.3326,35478.0
2015-09-04 10:50:00,79.92,79.94,79.89,79.9,16081.0,67.3494,67.3663,67.3242,67.3326,16081.0
2015-09-04 10:55:00,79.89,79.9,79.77,79.78,52889.0,67.3242,67.3326,67.223,67.2315,52889.0
2015-09-04 11:00:00,79.79,79.88,79.68,79.69,52208.0,67.2399,67.3157,67.1472,67.1556,52208.0
2015-09-04 11:05:00,79.69,79.76,79.66,79.66,20385.0,67.1556,67.2146,67.1303,67.1303,20385.0
2015-09-04 11:10:00,79.66,79.78,79.62,79.77,31921.0,67.1303,67.2315,67.0966,67.223,31921.0
2015-09-04 11:15:00,79.77,79.83,79.76,79.81,20700.0,67.223,67.2736,67.2146,67.2567,20700.0
2015-09-04 11:20:00,79.79,79.8,79.67,79.69,20847.0,67.2399,67.2483,67.1388,67.1556,20847.0
2015-09-04 11:25:00,79.69,79.7,79.58,79.66,18719.0,67.1556,67.164,67.0629,67.1303,18719.0
2015-09-04 11:30:00,79.65,79.66,79.49,79.5,20420.0,67.1219,67.1303,66.9871,66.9955,20420.0
2015-09-04 11:35:00,79.51,79.63,79.45,79.56,17379.0,67.0039,67.105,66.9534,67.0461,17379.0
2015-09-04 11:40:00,79.57,79.65,79.52,79.65,29039.0,67.0545,67.1219,67.0124,67.1219,29039.0
2015-09-04 11:45:00,79.64,79.74,79.6,79.72,17511.0,67.1135,67.1977,67.0798,67.1809,17511.0
2015-09-04 11:50:00,79.73,79.75,79.63,79.63,12311.0,67.1893,67.2062,67.105,67.105,12311.0
2015-09-04 11:55:00,79.63,79.7,79.59,79.59,20747.0,67.105,67.164,67.0713,67.0713,20747.0
2015-09-04 12:00:00,79.61,79.61,79.46,79.46,20577.0,67.0882,67.0882,66.9618,66.9618,20577.0
2015-09-04 12:05:00,79.46,79.46,79.37,79.38,30523.0,66.9618,66.9618,66.8859,66.8944,30523.0
2015-09-04 12:10:00,79.37,79.39,79.32,79.39,27781.0,66.8859,66.9028,66.8438,66.9028,27781.0
2015-09-04 12:15:00,79.39,79.44,79.37,79.39,13691.0,66.9028,66.9449,66.8859,66.9028,13691.0
2015-09-04 12:20:00,79.39,79.39,79.27,79.27,57586.0,66.9028,66.9028,66.8017,66.8017,57586.0
2015-09-04 12:25:00,79.29,79.3,79.23,79.24,16576.0,66.8185,66.827,66.768,66.7764,16576.0
2015-09-04 12:30:00,79.23,79.34,79.2,79.32,27444.0,66.768,66.8607,66.7427,66.8438,27444.0
2015-09-04 12:35:00,79.34,79.4,79.33,79.36,27924.0,66.8607,66.9112,66.8522,66.8775,27924.0
2015-09-04 12:40:00,79.35,79.36,79.32,79.33,14721.0,66.8691,66.8775,66.8438,66.8522,14721.0
2015-09-04 12:45:00,79.33,79.46,79.31,79.44,18429.0,66.8522,66.9618,66.8354,66.9449,18429.0
2015-09-04 12:50:00,79.44,79.5,79.44,79.46,11938.0,66.9449,66.9955,66.9449,66.9618,11938.0
2015-09-04 12:55:00,79.46,79.46,79.4,79.4,18454.0,66.9618,66.9618,66.9112,66.9112,18454.0
2015-09-04 13:00:00,79.41,79.42,79.3,79.37,23802.0,66.9197,66.9281,66.827,66.8859,23802.0
2015-09-04 13:05:00,79.35,79.4,79.31,79.32,31602.0,66.8691,66.9112,66.8354,66.8438,31602.0
2015-09-04 13:10:00,79.32,79.41,79.3,79.3,32127.0,66.8438,66.9197,66.827,66.827,32127.0
2015-09-04 13:15:00,79.29,79.3,79.24,79.26,29984.0,66.8185,66.827,66.7764,66.7932,29984.0
2015-09-04 13:20:00,79.25,79.25,79.07,79.12,32796.0,66.7848,66.7848,66.6331,66.6753,32796.0
2015-09-04 13:25:00,79.09,79.19,79.08,79.19,20188.0,66.65,66.7343,66.6416,66.7343,20188.0
2015-09-04 13:30:00,79.17,79.28,79.16,79.27,22125.0,66.7174,66.8101,66.709,66.8017,22125.0
2015-09-04 13:35:00,79.27,79.37,79.23,79.36,24059.0,66.8017,66.8859,66.768,66.8775,24059.0
2015-09-04 13:40:00,79.35,79.41,79.33,79.35,19955.0,66.8691,66.9197,66.8522,66.8691,19955.0
2015-09-04 13:45:00,79.35,79.36,79.27,79.27,21826.0,66.8691,66.8775,66.8017,66.8017,21826.0
2015-09-04 13:50:00,79.28,79.4,79.28,79.32,15354.0,66.8101,66.9112,66.8101,66.8438,15354.0
2015-09-04 13:55:00,79.32,79.35,79.25,79.3,22406.0,66.8438,66.8691,66.7848,66.827,22406.0
2015-09-04 14:00:00,79.3,79.3,79.21,79.22,18836.0,66.827,66.827,66.7511,66.7595,18836.0
2015-09-04 14:05:00,79.21,79.21,79.13,79.15,19750.0,66.7511,66.7511,66.6837,66.7005,19750.0
2015-09-04 14:10:00,79.15,79.21,79.14,79.21,17884.0,66.7005,66.7511,66.6921,66.7511,17884.0
2015-09-04 14:15:00,79.2,79.22,79.12,79.13,25451.0,66.7427,66.7595,66.6753,66.6837,25451.0
2015-09-04 14:20:00,79.13,79.17,79.06,79.06,21168.0,66.6837,66.7174,66.6247,66.6247,21168.0
2015-09-04 14:25:00,79.07,79.09,79.05,79.07,21900.0,66.6331,66.65,66.6163,66.6331,21900.0
2015-09-04 14:30:00,79.07,79.12,79.04,79.06,21306.0,66.6331,66.6753,66.6078,66.6247,21306.0
2015-09-04 14:35:00,79.06,79.06,79.0,79.03,24229.0,66.6247,66.6247,66.5741,66.5994,24229.0
2015-09-04 14:40:00,79.04,79.14,79.04,79.14,18612.0,66.6078,66.6921,66.6078,66.6921,18612.0
2015-09-04 14:45:00,79.15,79.22,79.13,79.18,24223.0,66.7005,66.7595,66.6837,66.7258,24223.0
2015-09-04 14:50:00,79.19,79.21,79.15,79.16,24826.0,66.7343,66.7511,66.7005,66.709,24826.0
2015-09-04 14:55:00,79.15,79.22,79.13,79.22,27515.0,66.7005,66.7595,66.6837,66.7595,27515.0
2015-09-04 15:00:00,79.23,79.28,79.15,79.19,30749.0,66.768,66.8101,66.7005,66.7343,30749.0
2015-09-04 15:05:00,79.19,79.3,79.18,79.21,27989.0,66.7343,66.827,66.7258,66.7511,27989.0
2015-09-04 15:10:00,79.22,79.22,79.11,79.15,36575.0,66.7595,66.7595,66.6668,66.7005,36575.0
2015-09-04 15:15:00,79.15,79.19,79.08,79.18,39995.0,66.7005,66.7343,66.6416,66.7258,39995.0
2015-09-04 15:20:00,79.17,79.22,79.13,79.15,54198.0,66.7174,66.7595,66.6837,66.7005,54198.0
2015-09-04 15:25:00,79.16,79.23,79.08,79.23,36338.0,66.709,66.768,66.6416,66.768,36338.0
2015-09-04 15:30:00,79.24,79.4,79.18,79.34,56307.0,66.7764,66.9112,66.7258,66.8607,56307.0
2015-09-04 15:35:00,79.34,79.45,79.31,79.35,79013.0,66.8607,66.9534,66.8354,66.8691,79013.0
2015-09-04 15:40:00,79.33,79.47,79.33,79.39,65366.0,66.8522,66.9702,66.8522,66.9028,65366.0
2015-09-04 15:45:00,79.41,79.61,79.4,79.54,106102.0,66.9197,67.0882,66.9112,67.0292,106102.0
2015-09-04 15:50:00,79.55,79.56,79.37,79.46,124273.0,67.0376,67.0461,66.8859,66.9618,124273.0
2015-09-04 15:55:00,79.46,79.5,79.23,79.24,245390.0,66.9618,66.9955,66.768,66.7764,245390.0
2015-09-08 09:30:00,80.42,80.45,80.18,80.2,8680.0,67.7708,67.7961,67.5685,67.5854,8680.0
2015-09-08 09:35:00,80.27,80.33,79.77,79.78,112974.0,67.6444,67.6949,67.223,67.2315,112974.0
2015-09-08 09:40:00,79.81,80.03,79.78,79.96,54631.0,67.2567,67.4421,67.2315,67.3831,54631.0
2015-09-08 09:45:00,79.93,80.0,79.84,79.85,62093.0,67.3579,67.4169,67.282,67.2904,62093.0
2015-09-08 09:50:00,79.85,79.87,79.69,79.73,63973.0,67.2904,67.3073,67.1556,67.1893,63973.0
2015-09-08 09:55:00,79.74,79.74,79.45,79.52,59156.0,67.1977,67.1977,66.9534,67.0124,59156.0
2015-09-08 10:00:00,79.51,79.65,79.51,79.6,30820.0,67.0039,67.1219,67.0039,67.0798,30820.0
2015-09-08 10:05:00,79.62,79.67,79.55,79.56,42822.0,67.0966,67.1388,67.0376,67.0461,42822.0
2015-09-08 10:10:00,79.56,79.64,79.55,79.58,31643.0,67.0461,67.1135,67.0376,67.0629,31643.0
2015-09-08 10:15:00,79.57,79.63,79.47,79.47,44289.0,67.0545,67.105,66.9702,66.9702,44289.0
2015-09-08 10:20:00,79.46,79.49,79.33,79.37,30854.0,66.9618,66.9871,66.8522,66.8859,30854.0
2015-09-08 10:25:00,79.36,79.42,79.3,79.4,26506.0,66.8775,66.9281,66.827,66.9112,26506.0
2015-09-08 10:30:00,79.43,79.49,79.38,79.39,20591.0,66.9365,66.9871,66.8944,66.9028,20591.0
2015-09-08 10:35:00,79.36,79.45,79.32,79.42,20756.0,66.8775,66.9534,66.8438,66.9281,20756.0
2015-09-08 10:40:00,79.44,79.5,79.37,79.48,42861.0,66.9449,66.9955,66.8859,66.9786,42861.0
2015-09-08 10:45:00,79.47,79.5,79.44,79.47,22330.0,66.9702,66.9955,66.9449,66.9702,22330.0
2015-09-08 10:50:00,79.47,79.53,79.46,79.52,23634.0,66.9702,67.0208,66.9618,67.0124,23634.0
2015-09-08 10:55:00,79.5,79.69,79.46,79.67,50573.0,66.9955,67.1556,66.9618,67.1388,50573.0
2015-09-08 11:00:00,79.68,79.76,79.64,79.7,19581.0,67.1472,67.2146,67.1135,67.164,19581.0
2015-09-08 11:05:00,79.71,79.74,79.57,79.63,42433.0,67.1725,67.1977,67.0545,67.105,42433.0
2015-09-08 11:10:00,79.62,79.7,79.6,79.6,21340.0,67.0966,67.164,67.0798,67.0798,21340.0
2015-09-08 11:15:00,79.59,79.63,79.58,79.6,24106.0,67.0713,67.105,67.0629,67.0798,24106.0
2015-09-08 11:20:00,79.6,79.73,79.52,79.72,24852.0,67.0798,67.1893,67.0124,67.1809,24852.0
2015-09-08 11:25:00,79.71,79.71,79.59,79.61,32339.0,67.1725,67.1725,67.0713,67.0882,32339.0
2015-09-08 11:30:00,79.6,79.63,79.49,79.51,26453.0,67.0798,67.105,66.9871,67.0039,26453.0
2015-09-08 11:35:00,79.52,79.52,79.44,79.45,19987.0,67.0124,67.0124,66.9449,66.9534,19987.0
2015-09-08 11:40:00,79.44,79.6,79.41,79.59,24059.0,66.9449,67.0798,66.9197,67.0713,24059.0
2015-09-08 11:45:00,79.59,79.63,79.56,79.56,14714.0,67.0713,67.105,67.0461,67.0461,14714.0
2015-09-08 11:50:00,79.57,79.63,79.56,79.6,19423.0,67.0545,67.105,67.0461,67.0798,19423.0
2015-09-08 11:55:00,79.6,79.72,79.6,79.7,23969.0,67.0798,67.1809,67.0798,67.164,23969.0
2015-09-08 12:00:00,79.7,79.75,79.68,79.74,17421.0,67.164,67.2062,67.1472,67.1977,17421.0
2015-09-08 12:05:00,79.74,79.81,79.72,79.77,17430.0,67.1977,67.2567,67.1809,67.223,17430.0
2015-09-08 12:10:00,79.78,79.89,79.78,79.89,18041.0,67.2315,67.3242,67.2315,67.3242,18041.0
2015-09-08 12:15:00,79.9,79.98,79.89,79.95,15311.0,67.3326,67.4,67.3242,67.3747,15311.0
2015-09-08 12:20:00,79.95,80.04,79.94,80.03,28056.0,67.3747,67.4506,67.3663,67.4421,28056.0
2015-09-08 12:25:00,80.03,80.11,80.03,80.11,14985.0,67.4421,67.5095,67.4421,67.5095,14985.0
2015-09-08 12:30:00,80.12,80.15,80.0,80.0,18242.0,67.518,67.5433,67.4169,67.4169,18242.0
2015-09-08 12:35:00,80.01,80.01,79.92,79.93,12378.0,67.4253,67.4253,67.3494,67.3579,12378.0
2015-09-08 12:40:00,79.92,79.97,79.9,79.91,24810.0,67.3494,67.3916,67.3326,67.341,24810.0
2015-09-08 12:45:00,79.91,79.93,79.89,79.89,10098.0,67.341,67.3579,67.3242,67.3242,10098.0
2015-09-08 12:50:00,79.89,79.89,79.81,79.82,19771.0,67.3242,67.3242,67.2567,67.2652,19771.0
2015-09-08 12:55:00,79.83,79.83,79.75,79.75,10600.0,67.2736,67.2736,67.2062,67.2062,10600.0
2015-09-08 13:00:00,79.75,79.77,79.69,79.69,11700.0,67.2062,67.223,67.1556,67.1556,11700.0
2015-09-08 13:05:00,79.69,79.72,79.67,79.67,11468.0,67.1556,67.1809,67.1388,67.1388,11468.0
2015-09-08 13:10:00,79.65,79.74,79.64,79.71,12664.0,67.1219,67.1977,67.1135,67.1725,12664.0
2015-09-08 13:15:00,79.7,79.8,79.7,79.78,70850.0,67.164,67.2483,67.164,67.2315,70850.0
2015-09-08 13:20:00,79.77,79.77,79.74,79.76,15841.0,67.223,67.223,67.1977,67.2146,15841.0
2015-09-08 13:25:00,79.74,79.76,79.69,79.7,15092.0,67.1977,67.2146,67.1556,67.164,15092.0
2015-09-08 13:30:00,79.69,79.73,79.59,79.72,20503.0,67.1556,67.1893,67.0713,67.1809,20503.0
2015-09-08 13:35:00,79.72,79.75,79.7,79.72,13547.0,67.1809,67.2062,67.164,67.1809,13547.0
2015-09-08 13:40:00,79.72,79.76,79.7,79.71,20682.0,67.1809,67.2146,67.164,67.1725,20682.0
2015-09-08 13:45:00,79.7,79.74,79.69,79.74,14228.0,67.164,67.1977,67.1556,67.1977,14228.0
2015-09-08 13:50:00,79.74,79.8,79.73,79.77,16202.0,67.1977,67.2483,67.1893,67.223,16202.0
2015-09-08 13:55:00,79.76,79.79,79.76,79.78,14773.0,67.2146,67.2399,67.2146,67.2315,14773.0
2015-09-08 14:00:00,79.78,79.88,79.77,79.87,20700.0,67.2315,67.3157,67.223,67.3073,20700.0
2015-09-08 14:05:00,79.87,79.88,79.84,79.88,16320.0,67.3073,67.3157,67.282,67.3157,16320.0
2015-09-08 14:10:00,79.87,79.87,79.82,79.82,10065.0,67.3073,67.3073,67.2652,67.2652,10065.0
2015-09-08 14:15:00,79.83,79.9,79.83,79.85,17593.0,67.2736,67.3326,67.2736,67.2904,17593.0
2015-09-08 14:20:00,79.85,79.86,79.83,79.85,9940.0,67.2904,67.2989,67.2736,67.2904,9940.0
2015-09-08 14:25:00,79.84,79.9,79.84,79.87,23718.0,67.282,67.3326,67.282,67.3073,23718.0
2015-09-08 14:30:00,79.87,79.9,79.85,79.88,30735.0,67.3073,67.3326,67.2904,67.3157,30735.0
2015-09-08 14:35:00,79.88,80.02,79.88,80.0,26248.0,67.3157,67.4337,67.3157,67.4169,26248.0
2015-09-08 14:40:00,80.0,80.04,79.98,80.02,19813.0,67.4169,67.4506,67.4,67.4337,19813.0
2015-09-08 14:45:00,80.04,80.07,79.98,79.98,23532.0,67.4506,67.4758,67.4,67.4,23532.0
2015-09-08 14:50:00,79.99,80.08,79.98,80.07,21591.0,67.4084,67.4843,67.4,67.4758,21591.0
2015-09-08 14:55:00,80.07,80.09,79.92,79.94,26491.0,67.4758,67.4927,67.3494,67.3663,26491.0
2015-09-08 15:00:00,79.94,80.06,79.93,80.01,22540.0,67.3663,67.4674,67.3579,67.4253,22540.0
2015-09-08 15:05:00,80.01,80.01,79.89,79.92,25785.0,67.4253,67.4253,67.3242,67.3494,25785.0
2015-09-08 15:10:00,79.92,79.93,79.83,79.84,23282.0,67.3494,67.3579,67.2736,67.282,23282.0
2015-09-08 15:15:00,79.84,79.85,79.76,79.76,44834.0,67.282,67.2904,67.2146,67.2146,44834.0
2015-09-08 15:20:00,79.77,79.77,79.65,79.65,93967.0,67.223,67.223,67.1219,67.1219,93967.0
2015-09-08 15:25:00,79.65,79.96,79.65,79.95,37573.0,67.1219,67.3831,67.1219,67.3747,37573.0
2015-09-08 15:30:00,79.94,79.96,79.89,79.94,28758.0,67.3663,67.3831,67.3242,67.3663,28758.0
2015-09-08 15:35:00,79.95,80.14,79.92,80.1,69264.0,67.3747,67.5348,67.3494,67.5011,69264.0
2015-09-08 15:40:00,80.09,80.17,80.08,80.14,52175.0,67.4927,67.5601,67.4843,67.5348,52175.0
2015-09-08 15:45:00,80.16,80.21,80.13,80.17,88830.0,67.5517,67.5938,67.5264,67.5601,88830.0
2015-09-08 15:50:00,80.17,80.23,80.11,80.2,127855.0,67.5601,67.6107,67.5095,67.5854,127855.0
2015-09-08 15:55:00,80.21,80.21,80.09,80.1,244704.0,67.5938,67.5938,67.4927,67.5011,244704.0
2015-09-09 09:30:00,80.99,81.01,80.76,80.92,38682.0,68.2511,68.268,68.0573,68.1921,38682.0
2015-09-09 09:35:00,80.87,81.27,80.84,81.23,46338.0,68.15,68.4871,68.1247,68.4534,46338.0
2015-09-09 09:40:00,81.23,81.38,81.14,81.35,71485.0,68.4534,68.5798,68.3775,68.5545,71485.0
2015-09-09 09:45:00,81.35,81.39,81.09,81.15,82268.0,68.5545,68.5882,68.3354,68.386,82268.0
2015-09-09 09:50:00,81.16,81.66,81.16,81.64,42089.0,68.3944,68.8158,68.3944,68.7989,42089.0
2015-09-09 09:55:00,81.61,81.63,81.34,81.35,37667.0,68.7736,68.7905,68.5461,68.5545,37667.0
2015-09-09 10:00:00,81.36,81.4,81.16,81.23,38601.0,68.5629,68.5966,68.3944,68.4534,38601.0
2015-09-09 10:05:00,81.2,81.27,81.16,81.23,14920.0,68.4281,68.4871,68.3944,68.4534,14920.0
2015-09-09 10:10:00,81.21,81.33,81.18,81.21,46494.0,68.4365,68.5377,68.4113,68.4365,46494.0
2015-09-09 10:15:00,81.22,81.22,80.95,80.96,43003.0,68.445,68.445,68.2174,68.2259,43003.0
2015-09-09 10:20:00,80.96,81.08,80.84,81.03,13241.0,68.2259,68.327,68.1247,68.2848,13241.0
2015-09-09 10:25:00,81.03,81.09,80.94,80.97,6170.0,68.2848,68.3354,68.209,68.2343,6170.0
2015-09-09 10:30:00,80.98,81.03,80.91,80.95,15968.0,68.2427,68.2848,68.1837,68.2174,15968.0
2015-09-09 10:35:00,80.93,80.93,80.74,80.84,42676.0,68.2006,68.2006,68.0405,68.1247,42676.0
2015-09-09 10:40:00,80.86,80.86,80.75,80.82,12132.0,68.1416,68.1416,68.0489,68.1079,12132.0
2015-09-09 10:45:00,80.82,80.92,80.81,80.89,14838.0,68.1079,68.1921,68.0994,68.1669,14838.0
2015-09-09 10:50:00,80.9,80.97,80.66,80.74,36171.0,68.1753,68.2343,67.973,68.0405,36171.0
2015-09-09 10:55:00,80.72,80.87,80.69,80.87,17633.0,68.0236,68.15,67.9983,68.15,17633.0
2015-09-09 11:00:00,80.86,80.98,80.84,80.95,17851.0,68.1416,68.2427,68.1247,68.2174,17851.0
2015-09-09 11:05:00,80.97,80.97,80.86,80.91,8320.0,68.2343,68.2343,68.1416,68.1837,8320.0
2015-09-09 11:10:00,80.91,81.11,80.91,81.11,10886.0,68.1837,68.3523,68.1837,68.3523,10886.0
2015-09-09 11:15:00,81.13,81.14,81.0,81.0,11238.0,68.3691,68.3775,68.2596,68.2596,11238.0
2015-09-09 11:20:00,81.0,81.03,80.87,81.03,37187.0,68.2596,68.2848,68.15,68.2848,37187.0
2015-09-09 11:25:00,80.99,81.04,80.98,80.99,12986.0,68.2511,68.2933,68.2427,68.2511,12986.0
2015-09-09 11:30:00,81.01,81.11,81.0,81.03,9046.0,68.268,68.3523,68.2596,68.2848,9046.0
2015-09-09 11:35:00,81.05,81.05,80.87,80.87,11345.0,68.3017,68.3017,68.15,68.15,11345.0
2015-09-09 11:40:00,80.86,80.89,80.78,80.83,22639.0,68.1416,68.1669,68.0742,68.1163,22639.0
2015-09-09 11:45:00,80.82,80.88,80.79,80.83,10581.0,68.1079,68.1584,68.0826,68.1163,10581.0
2015-09-09 11:50:00,80.82,80.82,80.77,80.8,10054.0,68.1079,68.1079,68.0657,68.091,10054.0
2015-09-09 11:55:00,80.79,80.91,80.79,80.91,10581.0,68.0826,68.1837,68.0826,68.1837,10581.0
2015-09-09 12:00:00,80.91,80.96,80.85,80.86,10189.0,68.1837,68.2259,68.1332,68.1416,10189.0
2015-09-09 12:05:00,80.86,80.89,80.76,80.83,22419.0,68.1416,68.1669,68.0573,68.1163,22419.0
2015-09-09 12:10:00,80.83,80.86,80.76,80.78,9880.0,68.1163,68.1416,68.0573,68.0742,9880.0
2015-09-09 12:15:00,80.77,80.89,80.77,80.87,15763.0,68.0657,68.1669,68.0657,68.15,15763.0
2015-09-09 12:20:00,80.87,80.92,80.8,80.8,19792.0,68.15,68.1921,68.091,68.091,19792.0
2015-09-09 12:25:00,80.8,80.8,80.64,80.72,44093.0,68.091,68.091,67.9562,68.0236,44093.0
2015-09-09 12:30:00,80.74,80.81,80.72,80.74,15640.0,68.0405,68.0994,68.0236,68.0405,15640.0
2015-09-09 12:35:00,80.75,80.76,80.61,80.64,16744.0,68.0489,68.0573,67.9309,67.9562,16744.0
2015-09-09 12:40:00,80.65,80.78,80.63,80.76,22654.0,67.9646,68.0742,67.9478,68.0573,22654.0
2015-09-09 12:45:00,80.77,80.77,80.67,80.67,13455.0,68.0657,68.0657,67.9815,67.9815,13455.0
2015-09-09 12:50:00,80.68,80.69,80.57,80.63,15105.0,67.9899,67.9983,67.8972,67.9478,15105.0
2015-09-09 12:55:00,80.62,80.62,80.49,80.53,15786.0,67.9393,67.9393,67.8298,67.8635,15786.0
2015-09-09 13:00:00,80.52,80.68,80.49,80.68,16290.0,67.8551,67.9899,67.8298,67.9899,16290.0
2015-09-09 13:05:00,80.67,80.69,80.59,80.61,12364.0,67.9815,67.9983,67.9141,67.9309,12364.0
2015-09-09 13:10:00,80.62,80.63,80.58,80.59,26249.0,67.9393,67.9478,67.9056,67.9141,26249.0
2015-09-09 13:15:00,80.59,80.75,80.59,80.69,45635.0,67.9141,68.0489,67.9141,67.9983,45635.0
2015-09-09 13:20:00,80.69,80.71,80.6,80.63,18740.0,67.9983,68.0152,67.9225,67.9478,18740.0
2015-09-09 13:25:00,80.62,80.62,80.42,80.43,23160.0,67.9393,67.9393,67.7708,67.7792,23160.0
2015-09-09 13:30:00,80.42,80.43,80.3,80.36,22033.0,67.7708,67.7792,67.6697,67.7202,22033.0
2015-09-09 13:35:00,80.37,80.4,80.31,80.31,16214.0,67.7287,67.7539,67.6781,67.6781,16214.0
2015-09-09 13:40:00,80.31,80.31,80.24,80.26,30525.0,67.6781,67.6781,67.6191,67.636,30525.0
2015-09-09 13:45:00,80.24,80.28,80.24,80.27,10226.0,67.6191,67.6528,67.6191,67.6444,10226.0
2015-09-09 13:50:00,80.26,80.26,80.1,80.14,22947.0,67.636,67.636,67.5011,67.5348,22947.0
2015-09-09 13:55:00,80.14,80.15,79.98,80.0,21947.0,67.5348,67.5433,67.4,67.4169,21947.0
2015-09-09 14:00:00,80.0,80.11,79.95,80.11,42345.0,67.4169,67.5095,67.3747,67.5095,42345.0
2015-09-09 14:05:00,80.09,80.18,80.06,80.18,24440.0,67.4927,67.5685,67.4674,67.5685,24440.0
2015-09-09 14:10:00,80.18,80.24,80.17,80.18,20196.0,67.5685,67.6191,67.5601,67.5685,20196.0
2015-09-09 14:15:00,80.19,80.19,80.13,80.14,23817.0,67.577,67.577,67.5264,67.5348,23817.0
2015-09-09 14:20:00,80.13,80.13,80.0,80.02,18399.0,67.5264,67.5264,67.4169,67.4337,18399.0
2015-09-09 14:25:00,80.02,80.08,79.94,80.04,19100.0,67.4337,67.4843,67.3663,67.4506,19100.0
2015-09-09 14:30:00,80.04,80.1,79.97,80.09,55056.0,67.4506,67.5011,67.3916,67.4927,55056.0
2015-09-09 14:35:00,80.09,80.2,80.09,80.16,29721.0,67.4927,67.5854,67.4927,67.5517,29721.0
2015-09-09 14:40:00,80.18,80.18,79.86,79.9,33174.0,67.5685,67.5685,67.2989,67.3326,33174.0
2015-09-09 14:45:00,79.9,80.03,79.9,80.01,16441.0,67.3326,67.4421,67.3326,67.4253,16441.0
2015-09-09 14:50:00,80.01,80.21,79.99,80.15,22539.0,67.4253,67.5938,67.4084,67.5433,22539.0
2015-09-09 14:55:00,80.14,80.15,80.09,80.1,18006.0,67.5348,67.5433,67.4927,67.5011,18006.0
2015-09-09 15:00:00,80.09,80.17,79.96,80.17,37440.0,67.4927,67.5601,67.3831,67.5601,37440.0
2015-09-09 15:05:00,80.17,80.23,80.14,80.21,19816.0,67.5601,67.6107,67.5348,67.5938,19816.0
2015-09-09 15:10:00,80.21,80.23,80.02,80.17,25859.0,67.5938,67.6107,67.4337,67.5601,25859.0
2015-09-09 15:15:00,80.16,80.24,80.04,80.19,37979.0,67.5517,67.6191,67.4506,67.577,37979.0
2015-09-09 15:20:00,80.19,80.19,80.09,80.15,24830.0,67.577,67.577,67.4927,67.5433,24830.0
2015-09-09 15:25:00,80.14,80.17,79.92,79.95,38766.0,67.5348,67.5601,67.3494,67.3747,38766.0
2015-09-09 15:30:00,79.95,79.95,79.75,79.82,28719.0,67.3747,67.3747,67.2062,67.2652,28719.0
2015-09-09 15:35:00,79.82,79.88,79.78,79.79,33936.0,67.2652,67.3157,67.2315,67.2399,33936.0
2015-09-09 15:40:00,79.78,79.8,79.68,79.73,115094.0,67.2315,67.2483,67.1472,67.1893,115094.0
2015-09-09 15:45:00,79.72,79.76,79.62,79.66,99972.0,67.1809,67.2146,67.0966,67.1303,99972.0
2015-09-09 15:50:00,79.66,79.72,79.46,79.48,98408.0,67.1303,67.1809,66.9618,66.9786,98408.0
2015-09-09 15:55:00,79.48,79.62,79.4,79.6,228178.0,66.9786,67.0966,66.9112,67.0798,228178.0
2015-09-10 09:30:00,79.55,79.91,79.54,79.89,38388.0,67.0376,67.341,67.0292,67.3242,38388.0
2015-09-10 09:35:00,79.8,79.98,79.73,79.94,20031.0,67.2483,67.4,67.1893,67.3663,20031.0
2015-09-10 09:40:00,79.95,79.97,79.79,79.8,37603.0,67.3747,67.3916,67.2399,67.2483,37603.0
2015-09-10 09:45:00,79.79,79.92,79.77,79.82,42673.0,67.2399,67.3494,67.223,67.2652,42673.0
2015-09-10 09:50:00,79.8,79.88,79.65,79.67,38649.0,67.2483,67.3157,67.1219,67.1388,38649.0
2015-09-10 09:55:00,79.67,79.7,79.47,79.47,34131.0,67.1388,67.164,66.9702,66.9702,34131.0
2015-09-10 10:00:00,79.49,79.53,79.25,79.3,40209.0,66.9871,67.0208,66.7848,66.827,40209.0
2015-09-10 10:05:00,79.3,79.44,79.29,79.37,23520.0,66.827,66.9449,66.8185,66.8859,23520.0
2015-09-10 10:10:00,79.37,79.42,79.09,79.15,43153.0,66.8859,66.9281,66.65,66.7005,43153.0
2015-09-10 10:15:00,79.15,79.27,79.03,79.27,37651.0,66.7005,66.8017,66.5994,66.8017,37651.0
2015-09-10 10:20:00,79.26,79.31,79.15,79.17,27557.0,66.7932,66.8354,66.7005,66.7174,27557.0
2015-09-10 10:25:00,79.17,79.18,79.07,79.16,25629.0,66.7174,66.7258,66.6331,66.709,25629.0
2015-09-10 10:30:00,79.16,79.31,79.12,79.31,53095.0,66.709,66.8354,66.6753,66.8354,53095.0
2015-09-10 10:35:00,79.29,79.49,79.27,79.45,26056.0,66.8185,66.9871,66.8017,66.9534,26056.0
2015-09-10 10:40:00,79.43,79.55,79.43,79.55,18017.0,66.9365,67.0376,66.9365,67.0376,18017.0
2015-09-10 10:45:00,79.54,79.65,79.54,79.63,19456.0,67.0292,67.1219,67.0292,67.105,19456.0
2015-09-10 10:50:00,79.65,79.76,79.6,79.64,24359.0,67.1219,67.2146,67.0798,67.1135,24359.0
2015-09-10 10:55:00,79.64,79.75,79.63,79.68,26141.0,67.1135,67.2062,67.105,67.1472,26141.0
2015-09-10 11:00:00,79.67,79.82,79.65,79.71,21953.0,67.1388,67.2652,67.1219,67.1725,21953.0
2015-09-10 11:05:00,79.71,79.75,79.61,79.64,13723.0,67.1725,67.2062,67.0882,67.1135,13723.0
2015-09-10 11:10:00,79.62,79.68,79.54,79.57,11608.0,67.0966,67.1472,67.0292,67.0545,11608.0
2015-09-10 11:15:00,79.58,79.62,79.46,79.48,20122.0,67.0629,67.0966,66.9618,66.9786,20122.0
2015-09-10 11:20:00,79.48,79.51,79.4,79.49,17179.0,66.9786,67.0039,66.9112,66.9871,17179.0
2015-09-10 11:25:00,79.51,79.59,79.41,79.59,37137.0,67.0039,67.0713,66.9197,67.0713,37137.0
2015-09-10 11:30:00,79.58,79.66,79.56,79.56,30405.0,67.0629,67.1303,67.0461,67.0461,30405.0
2015-09-10 11:35:00,79.55,79.87,79.53,79.85,17159.0,67.0376,67.3073,67.0208,67.2904,17159.0
2015-09-10 11:40:00,79.84,79.87,79.76,79.82,18791.0,67.282,67.3073,67.2146,67.2652,18791.0
2015-09-10 11:45:00,79.81,79.89,79.74,79.76,16139.0,67.2567,67.3242,67.1977,67.2146,16139.0
2015-09-10 11:50:00,79.76,79.81,79.7,79.81,29137.0,67.2146,67.2567,67.164,67.2567,29137.0
2015-09-10 11:55:00,79.81,79.93,79.79,79.87,21299.0,67.2567,67.3579,67.2399,67.3073,21299.0
2015-09-10 12:00:00,79.88,79.91,79.79,79.86,18134.0,67.3157,67.341,67.2399,67.2989,18134.0
2015-09-10 12:05:00,79.87,80.03,79.84,80.01,51235.0,67.3073,67.4421,67.282,67.4253,51235.0
2015-09-10 12:10:00,80.01,80.04,79.97,79.99,28721.0,67.4253,67.4506,67.3916,67.4084,28721.0
2015-09-10 12:15:00,80.0,80.08,79.9,79.9,24287.0,67.4169,67.4843,67.3326,67.3326,24287.0
2015-09-10 12:20:00,79.9,79.97,79.86,79.9,13312.0,67.3326,67.3916,67.2989,67.3326,13312.0
2015-09-10 12:25:00,79.89,79.96,79.82,79.87,15883.0,67.3242,67.3831,67.2652,67.3073,15883.0
2015-09-10 12:30:00,79.88,79.96,79.83,79.94,14410.0,67.3157,67.3831,67.2736,67.3663,14410.0
2015-09-10 12:35:00,79.94,80.05,79.91,80.03,10746.0,67.3663,67.459,67.341,67.4421,10746.0
2015-09-10 12:40:00,80.03,80.05,80.0,80.04,17045.0,67.4421,67.459,67.4169,67.4506,17045.0
2015-09-10 12:45:00,80.03,80.13,79.96,80.13,18090.0,67.4421,67.5264,67.3831,67.5264,18090.0
2015-09-10 12:50:00,80.12,80.12,80.03,80.08,14397.0,67.518,67.518,67.4421,67.4843,14397.0
2015-09-10 12:55:00,80.07,80.1,79.96,80.05,18929.0,67.4758,67.5011,67.3831,67.459,18929.0
2015-09-10 13:00:00,80.04,80.06,79.98,80.02,12122.0,67.4506,67.4674,67.4,67.4337,12122.0
2015-09-10 13:05:00,80.03,80.11,80.03,80.07,13167.0,67.4421,67.5095,67.4421,67.4758,13167.0
2015-09-10 13:10:00,80.08,80.12,80.06,80.06,13366.0,67.4843,67.518,67.4674,67.4674,13366.0
2015-09-10 13:15:00,80.07,80.11,80.07,80.11,12365.0,67.4758,67.5095,67.4758,67.5095,12365.0
2015-09-10 13:20:00,80.11,80.2,80.07,80.2,15533.0,67.5095,67.5854,67.4758,67.5854,15533.0
2015-09-10 13:25:00,80.21,80.4,80.19,80.36,25083.0,67.5938,67.7539,67.577,67.7202,25083.0
2015-09-10 13:30:00,80.36,80.43,80.34,80.41,28736.0,67.7202,67.7792,67.7034,67.7624,28736.0
2015-09-10 13:35:00,80.42,80.59,80.42,80.52,30008.0,67.7708,67.9141,67.7708,67.8551,30008.0
2015-09-10 13:40:00,80.53,80.55,80.49,80.52,43006.0,67.8635,67.8803,67.8298,67.8551,43006.0
2015-09-10 13:45:00,80.51,80.52,80.41,80.49,49889.0,67.8466,67.8551,67.7624,67.8298,49889.0
2015-09-10 13:50:00,80.49,80.52,80.43,80.43,16868.0,67.8298,67.8551,67.7792,67.7792,16868.0
2015-09-10 13:55:00,80.43,80.43,80.32,80.4,16981.0,67.7792,67.7792,67.6865,67.7539,16981.0
2015-09-10 14:00:00,80.41,80.48,80.4,80.45,16133.0,67.7624,67.8214,67.7539,67.7961,16133.0
2015-09-10 14:05:00,80.46,80.51,80.37,80.38,22082.0,67.8045,67.8466,67.7287,67.7371,22082.0
2015-09-10 14:10:00,80.39,80.43,80.38,80.4,19647.0,67.7455,67.7792,67.7371,67.7539,19647.0
2015-09-10 14:15:00,80.39,80.4,80.28,80.31,37309.0,67.7455,67.7539,67.6528,67.6781,37309.0
2015-09-10 14:20:00,80.31,80.33,80.26,80.33,19153.0,67.6781,67.6949,67.636,67.6949,19153.0
2015-09-10 14:25:00,80.32,80.33,80.26,80.28,28343.0,67.6865,67.6949,67.636,67.6528,28343.0
2015-09-10 14:30:00,80.26,80.34,80.22,80.24,22784.0,67.636,67.7034,67.6022,67.6191,22784.0
2015-09-10 14:35:00,80.24,80.26,80.21,80.22,19278.0,67.6191,67.636,67.5938,67.6022,19278.0
2015-09-10 14:40:00,80.23,80.34,80.2,80.31,28033.0,67.6107,67.7034,67.5854,67.6781,28033.0
2015-09-10 14:45:00,80.31,80.31,80.16,80.21,28256.0,67.6781,67.6781,67.5517,67.5938,28256.0
2015-09-10 14:50:00,80.22,80.26,80.17,80.21,29254.0,67.6022,67.636,67.5601,67.5938,29254.0
2015-09-10 14:55:00,80.2,80.21,80.08,80.11,35099.0,67.5854,67.5938,67.4843,67.5095,35099.0
2015-09-10 15:00:00,80.11,80.12,79.95,79.99,27534.0,67.5095,67.518,67.3747,67.4084,27534.0
2015-09-10 15:05:00,79.99,80.04,79.92,80.02,31219.0,67.4084,67.4506,67.3494,67.4337,31219.0
2015-09-10 15:10:00,80.03,80.08,79.99,80.05,40002.0,67.4421,67.4843,67.4084,67.459,40002.0
2015-09-10 15:15:00,80.05,80.19,80.01,80.03,39191.0,67.459,67.577,67.4253,67.4421,39191.0
2015-09-10 15:20:00,80.04,80.08,79.91,79.95,45041.0,67.4506,67.4843,67.341,67.3747,45041.0
2015-09-10 15:25:00,79.97,80.05,79.91,80.03,50765.0,67.3916,67.459,67.341,67.4421,50765.0
2015-09-10 15:30:00,80.02,80.02,79.87,79.94,48740.0,67.4337,67.4337,67.3073,67.3663,48740.0
2015-09-10 15:35:00,79.94,80.04,79.89,80.0,57229.0,67.3663,67.4506,67.3242,67.4169,57229.0
2015-09-10 15:40:00,79.99,79.99,79.83,79.91,70143.0,67.4084,67.4084,67.2736,67.341,70143.0
2015-09-10 15:45:00,79.93,79.97,79.77,79.94,74008.0,67.3579,67.3916,67.223,67.3663,74008.0
2015-09-10 15:50:00,79.95,80.06,79.87,80.04,89539.0,67.3747,67.4674,67.3073,67.4506,89539.0
2015-09-10 15:55:00,80.03,80.17,80.0,80.08,165201.0,67.4421,67.5601,67.4169,67.4843,165201.0
2015-09-11 09:30:00,80.01,80.25,79.71,79.86,40715.0,67.4253,67.6275,67.1725,67.2989,40715.0
2015-09-11 09:35:00,79.85,79.92,79.71,79.88,61371.0,67.2904,67.3494,67.1725,67.3157,61371.0
2015-09-11 09:40:00,79.85,80.12,79.76,80.1,111786.0,67.2904,67.518,67.2146,67.5011,111786.0
2015-09-11 09:45:00,80.06,80.08,79.81,79.81,29021.0,67.4674,67.4843,67.2567,67.2567,29021.0
2015-09-11 09:50:00,79.81,79.87,79.52,79.55,59683.0,67.2567,67.3073,67.0124,67.0376,59683.0
2015-09-11 09:55:00,79.57,79.65,79.56,79.59,45624.0,67.0545,67.1219,67.0461,67.0713,45624.0
2015-09-11 10:00:00,79.59,79.65,79.36,79.41,33233.0,67.0713,67.1219,66.8775,66.9197,33233.0
2015-09-11 10:05:00,79.44,79.5,79.39,79.45,46569.0,66.9449,66.9955,66.9028,66.9534,46569.0
2015-09-11 10:10:00,79.41,79.42,79.27,79.31,23126.0,66.9197,66.9281,66.8017,66.8354,23126.0
2015-09-11 10:15:00,79.31,79.32,79.26,79.32,41043.0,66.8354,66.8438,66.7932,66.8438,41043.0
2015-09-11 10:20:00,79.31,79.32,79.29,79.31,31637.0,66.8354,66.8438,66.8185,66.8354,31637.0
2015-09-11 10:25:00,79.3,79.47,79.29,79.39,28130.0,66.827,66.9702,66.8185,66.9028,28130.0
2015-09-11 10:30:00,79.39,79.46,79.36,79.42,11913.0,66.9028,66.9618,66.8775,66.9281,11913.0
2015-09-11 10:35:00,79.42,79.46,79.35,79.46,13294.0,66.9281,66.9618,66.8691,66.9618,13294.0
2015-09-11 10:40:00,79.46,79.47,79.37,79.4,25296.0,66.9618,66.9702,66.8859,66.9112,25296.0
2015-09-11 10:45:00,79.4,79.49,79.4,79.45,29127.0,66.9112,66.9871,66.9112,66.9534,29127.0
2015-09-11 10:50:00,79.44,79.46,79.27,79.28,20294.0,66.9449,66.9618,66.8017,66.8101,20294.0
2015-09-11 10:55:00,79.27,79.27,79.19,79.21,19784.0,66.8017,66.8017,66.7343,66.7511,19784.0
2015-09-11 11:00:00,79.21,79.39,79.18,79.35,23927.0,66.7511,66.9028,66.7258,66.8691,23927.0
2015-09-11 11:05:00,79.37,79.48,79.35,79.42,9706.0,66.8859,66.9786,66.8691,66.9281,9706.0
2015-09-11 11:10:00,79.42,79.44,79.35,79.37,11557.0,66.9281,66.9449,66.8691,66.8859,11557.0
2015-09-11 11:15:00,79.35,79.44,79.33,79.44,14131.0,66.8691,66.9449,66.8522,66.9449,14131.0
2015-09-11 11:20:00,79.45,79.46,79.33,79.39,11633.0,66.9534,66.9618,66.8522,66.9028,11633.0
2015-09-11 11:25:00,79.38,79.46,79.35,79.46,10356.0,66.8944,66.9618,66.8691,66.9618,10356.0
2015-09-11 11:30:00,79.46,79.48,79.36,79.36,12724.0,66.9618,66.9786,66.8775,66.8775,12724.0
2015-09-11 11:35:00,79.36,79.58,79.34,79.58,12710.0,66.8775,67.0629,66.8607,67.0629,12710.0
2015-09-11 11:40:00,79.59,79.59,79.5,79.51,9033.0,67.0713,67.0713,66.9955,67.0039,9033.0
2015-09-11 11:45:00,79.51,79.53,79.4,79.48,24000.0,67.0039,67.0208,66.9112,66.9786,24000.0
2015-09-11 11:50:00,79.49,79.61,79.48,79.53,55773.0,66.9871,67.0882,66.9786,67.0208,55773.0
2015-09-11 11:55:00,79.53,79.56,79.47,79.49,26784.0,67.0208,67.0461,66.9702,66.9871,26784.0
2015-09-11 12:00:00,79.5,79.8,79.12,79.6,285945.0,66.9955,67.2483,66.6753,67.0798,285945.0
2015-09-11 12:05:00,79.61,79.61,79.44,79.5,57172.0,67.0882,67.0882,66.9449,66.9955,57172.0
2015-09-11 12:10:00,79.5,79.87,79.5,79.84,68722.0,66.9955,67.3073,66.9955,67.282,68722.0
2015-09-11 12:15:00,79.85,79.85,79.7,79.71,12274.0,67.2904,67.2904,67.164,67.1725,12274.0
2015-09-11 12:20:00,79.7,79.74,79.67,79.74,20819.0,67.164,67.1977,67.1388,67.1977,20819.0
2015-09-11 12:25:00,79.74,79.83,79.72,79.83,56840.0,67.1977,67.2736,67.1809,67.2736,56840.0
2015-09-11 12:30:00,79.83,79.89,79.82,79.88,18850.0,67.2736,67.3242,67.2652,67.3157,18850.0
2015-09-11 12:35:00,79.88,79.88,79.7,79.7,13878.0,67.3157,67.3157,67.164,67.164,13878.0
2015-09-11 12:40:00,79.7,79.72,79.62,79.72,22339.0,67.164,67.1809,67.0966,67.1809,22339.0
2015-09-11 12:45:00,79.72,79.76,79.68,79.75,15025.0,67.1809,67.2146,67.1472,67.2062,15025.0
2015-09-11 12:50:00,79.75,79.76,79.71,79.72,17926.0,67.2062,67.2146,67.1725,67.1809,17926.0
2015-09-11 12:55:00,79.71,79.71,79.65,79.65,10287.0,67.1725,67.1725,67.1219,67.1219,10287.0
2015-09-11 13:00:00,79.67,79.69,79.58,79.58,12494.0,67.1388,67.1556,67.0629,67.0629,12494.0
2015-09-11 13:05:00,79.59,79.59,79.5,79.52,12344.0,67.0713,67.0713,66.9955,67.0124,12344.0
2015-09-11 13:10:00,79.54,79.56,79.47,79.48,14731.0,67.0292,67.0461,66.9702,66.9786,14731.0
2015-09-11 13:15:00,79.48,79.48,79.45,79.46,6904.0,66.9786,66.9786,66.9534,66.9618,6904.0
2015-09-11 13:20:00,79.45,79.45,79.2,79.21,31772.0,66.9534,66.9534,66.7427,66.7511,31772.0
2015-09-11 13:25:00,79.23,79.33,79.23,79.3,15066.0,66.768,66.8522,66.768,66.827,15066.0
2015-09-11 13:30:00,79.28,79.29,79.21,79.22,18078.0,66.8101,66.8185,66.7511,66.7595,18078.0
2015-09-11 13:35:00,79.21,79.26,79.2,79.26,13727.0,66.7511,66.7932,66.7427,66.7932,13727.0
2015-09-11 13:40:00,79.26,79.31,79.22,79.31,22125.0,66.7932,66.8354,66.7595,66.8354,22125.0
2015-09-11 13:45:00,79.31,79.37,79.28,79.36,79048.0,66.8354,66.8859,66.8101,66.8775,79048.0
2015-09-11 13:50:00,79.37,79.42,79.37,79.42,15419.0,66.8859,66.9281,66.8859,66.9281,15419.0
2015-09-11 13:55:00,79.44,79.46,79.42,79.45,12750.0,66.9449,66.9618,66.9281,66.9534,12750.0
2015-09-11 14:00:00,79.45,79.53,79.45,79.53,29283.0,66.9534,67.0208,66.9534,67.0208,29283.0
2015-09-11 14:05:00,79.52,79.52,79.45,79.5,14354.0,67.0124,67.0124,66.9534,66.9955,14354.0
2015-09-11 14:10:00,79.49,79.5,79.44,79.45,16140.0,66.9871,66.9955,66.9449,66.9534,16140.0
2015-09-11 14:15:00,79.44,79.44,79.37,79.4,23087.0,66.9449,66.9449,66.8859,66.9112,23087.0
2015-09-11 14:20:00,79.39,79.52,79.39,79.52,20147.0,66.9028,67.0124,66.9028,67.0124,20147.0
2015-09-11 14:25:00,79.52,79.52,79.39,79.4,29281.0,67.0124,67.0124,66.9028,66.9112,29281.0
2015-09-11 14:30:00,79.41,79.52,79.41,79.42,29603.0,66.9197,67.0124,66.9197,66.9281,29603.0
2015-09-11 14:35:00,79.44,79.55,79.43,79.52,18012.0,66.9449,67.0376,66.9365,67.0124,18012.0
2015-09-11 14:40:00,79.52,79.52,79.42,79.44,17304.0,67.0124,67.0124,66.9281,66.9449,17304.0
2015-09-11 14:45:00,79.44,79.48,79.4,79.41,10229.0,66.9449,66.9786,66.9112,66.9197,10229.0
2015-09-11 14:50:00,79.41,79.42,79.3,79.3,48161.0,66.9197,66.9281,66.827,66.827,48161.0
2015-09-11 14:55:00,79.31,79.35,79.26,79.27,42789.0,66.8354,66.8691,66.7932,66.8017,42789.0
2015-09-11 15:00:00,79.26,79.29,79.23,79.25,60727.0,66.7932,66.8185,66.768,66.7848,60727.0
2015-09-11 15:05:00,79.24,79.4,79.24,79.28,76032.0,66.7764,66.9112,66.7764,66.8101,76032.0
2015-09-11 15:10:00,79.28,79.29,79.22,79.23,69907.0,66.8101,66.8185,66.7595,66.768,69907.0
2015-09-11 15:15:00,79.23,79.24,79.15,79.15,115756.0,66.768,66.7764,66.7005,66.7005,115756.0
2015-09-11 15:20:00,79.16,79.21,79.14,79.16,81675.0,66.709,66.7511,66.6921,66.709,81675.0
2015-09-11 15:25:00,79.15,79.16,79.1,79.1,68948.0,66.7005,66.709,66.6584,66.6584,68948.0
2015-09-11 15:30:00,79.11,79.11,79.0,79.08,117120.0,66.6668,66.6668,66.5741,66.6416,117120.0
2015-09-11 15:35:00,79.09,79.11,78.93,78.98,100846.0,66.65,66.6668,66.5152,66.5573,100846.0
2015-09-11 15:40:00,78.98,78.98,78.9,78.97,110281.0,66.5573,66.5573,66.4899,66.5489,110281.0
2015-09-11 15:45:00,78.98,79.04,78.97,79.03,112625.0,66.5573,66.6078,66.5489,66.5994,112625.0
2015-09-11 15:50:00,79.03,79.16,79.02,79.12,117471.0,66.5994,66.709,66.591,66.6753,117471.0
2015-09-11 15:55:00,79.13,79.31,79.11,79.25,265155.0,66.6837,66.8354,66.6668,66.7848,265155.0
2015-09-14 09:30:00,79.25,79.31,79.06,79.18,41090.0,66.7848,66.8354,66.6247,66.7258,41090.0
2015-09-14 09:35:00,79.13,79.13,78.79,78.96,53052.0,66.6837,66.6837,66.3972,66.5404,53052.0
2015-09-14 09:40:00,78.91,79.11,78.91,79.05,26517.0,66.4983,66.6668,66.4983,66.6163,26517.0
2015-09-14 09:45:00,79.04,79.08,78.87,78.97,29569.0,66.6078,66.6416,66.4646,66.5489,29569.0
2015-09-14 09:50:00,78.93,79.08,78.87,79.08,32648.0,66.5152,66.6416,66.4646,66.6416,32648.0
2015-09-14 09:55:00,79.11,79.13,79.04,79.05,27622.0,66.6668,66.6837,66.6078,66.6163,27622.0
2015-09-14 10:00:00,79.07,79.2,79.04,79.15,26601.0,66.6331,66.7427,66.6078,66.7005,26601.0
2015-09-14 10:05:00,79.16,79.22,79.12,79.2,16762.0,66.709,66.7595,66.6753,66.7427,16762.0
2015-09-14 10:10:00,79.19,79.2,79.12,79.17,14337.0,66.7343,66.7427,66.6753,66.7174,14337.0
2015-09-14 10:15:00,79.19,79.3,79.13,79.13,14650.0,66.7343,66.827,66.6837,66.6837,14650.0
2015-09-14 10:20:00,79.12,79.22,79.12,79.2,15024.0,66.6753,66.7595,66.6753,66.7427,15024.0
2015-09-14 10:25:00,79.2,79.22,79.14,79.18,36168.0,66.7427,66.7595,66.6921,66.7258,36168.0
2015-09-14 10:30:00,79.18,79.27,79.15,79.27,38334.0,66.7258,66.8017,66.7005,66.8017,38334.0
2015-09-14 10:35:00,79.27,79.52,79.24,79.51,41086.0,66.8017,67.0124,66.7764,67.0039,41086.0
2015-09-14 10:40:00,79.52,79.54,79.42,79.45,24980.0,67.0124,67.0292,66.9281,66.9534,24980.0
2015-09-14 10:45:00,79.45,79.45,79.36,79.38,16519.0,66.9534,66.9534,66.8775,66.8944,16519.0
2015-09-14 10:50:00,79.38,79.4,79.26,79.37,39428.0,66.8944,66.9112,66.7932,66.8859,39428.0
2015-09-14 10:55:00,79.38,79.42,79.35,79.41,37977.0,66.8944,66.9281,66.8691,66.9197,37977.0
2015-09-14 11:00:00,79.41,79.51,79.41,79.45,14014.0,66.9197,67.0039,66.9197,66.9534,14014.0
2015-09-14 11:05:00,79.44,79.47,79.35,79.43,19046.0,66.9449,66.9702,66.8691,66.9365,19046.0
2015-09-14 11:10:00,79.44,79.46,79.35,79.41,37758.0,66.9449,66.9618,66.8691,66.9197,37758.0
2015-09-14 11:15:00,79.42,79.43,79.36,79.39,18598.0,66.9281,66.9365,66.8775,66.9028,18598.0
2015-09-14 11:20:00,79.4,79.43,79.32,79.32,44312.0,66.9112,66.9365,66.8438,66.8438,44312.0
2015-09-14 11:25:00,79.32,79.32,79.2,79.22,17641.0,66.8438,66.8438,66.7427,66.7595,17641.0
2015-09-14 11:30:00,79.23,79.3,79.19,79.19,16365.0,66.768,66.827,66.7343,66.7343,16365.0
2015-09-14 11:35:00,79.17,79.19,79.06,79.09,15700.0,66.7174,66.7343,66.6247,66.65,15700.0
2015-09-14 11:40:00,79.11,79.18,79.1,79.14,12018.0,66.6668,66.7258,66.6584,66.6921,12018.0
2015-09-14 11:45:00,79.14,79.17,79.06,79.13,19652.0,66.6921,66.7174,66.6247,66.6837,19652.0
2015-09-14 11:50:00,79.14,79.15,79.07,79.12,25080.0,66.6921,66.7005,66.6331,66.6753,25080.0
2015-09-14 11:55:00,79.13,79.15,79.05,79.05,17362.0,66.6837,66.7005,66.6163,66.6163,17362.0
2015-09-14 12:00:00,79.04,79.12,79.0,79.12,12910.0,66.6078,66.6753,66.5741,66.6753,12910.0
2015-09-14 12:05:00,79.13,79.17,79.1,79.12,11017.0,66.6837,66.7174,66.6584,66.6753,11017.0
2015-09-14 12:10:00,79.11,79.11,79.01,79.01,11690.0,66.6668,66.6668,66.5826,66.5826,11690.0
2015-09-14 12:15:00,79.01,79.17,79.01,79.16,19110.0,66.5826,66.7174,66.5826,66.709,19110.0
2015-09-14 12:20:00,79.16,79.22,79.14,79.22,12730.0,66.709,66.7595,66.6921,66.7595,12730.0
2015-09-14 12:25:00,79.24,79.29,79.21,79.28,23934.0,66.7764,66.8185,66.7511,66.8101,23934.0
2015-09-14 12:30:00,79.29,79.33,79.23,79.33,23702.0,66.8185,66.8522,66.768,66.8522,23702.0
2015-09-14 12:35:00,79.34,79.38,79.3,79.31,21050.0,66.8607,66.8944,66.827,66.8354,21050.0
2015-09-14 12:40:00,79.3,79.34,79.26,79.29,10836.0,66.827,66.8607,66.7932,66.8185,10836.0
2015-09-14 12:45:00,79.28,79.33,79.27,79.31,14187.0,66.8101,66.8522,66.8017,66.8354,14187.0
2015-09-14 12:50:00,79.31,79.32,79.27,79.27,11530.0,66.8354,66.8438,66.8017,66.8017,11530.0
2015-09-14 12:55:00,79.27,79.27,79.2,79.22,10533.0,66.8017,66.8017,66.7427,66.7595,10533.0
2015-09-14 13:00:00,79.21,79.23,79.11,79.14,10294.0,66.7511,66.768,66.6668,66.6921,10294.0
2015-09-14 13:05:00,79.14,79.26,79.13,79.23,15852.0,66.6921,66.7932,66.6837,66.768,15852.0
2015-09-14 13:10:00,79.22,79.26,79.21,79.23,10900.0,66.7595,66.7932,66.7511,66.768,10900.0
2015-09-14 13:15:00,79.24,79.26,79.21,79.24,13080.0,66.7764,66.7932,66.7511,66.7764,13080.0
2015-09-14 13:20:00,79.24,79.24,79.2,79.21,8973.0,66.7764,66.7764,66.7427,66.7511,8973.0
2015-09-14 13:25:00,79.2,79.22,79.16,79.21,13152.0,66.7427,66.7595,66.709,66.7511,13152.0
2015-09-14 13:30:00,79.2,79.32,79.2,79.31,16188.0,66.7427,66.8438,66.7427,66.8354,16188.0
2015-09-14 13:35:00,79.32,79.34,79.29,79.32,13871.0,66.8438,66.8607,66.8185,66.8438,13871.0
2015-09-14 13:40:00,79.33,79.42,79.32,79.42,15120.0,66.8522,66.9281,66.8438,66.9281,15120.0
2015-09-14 13:45:00,79.42,79.47,79.42,79.47,9978.0,66.9281,66.9702,66.9281,66.9702,9978.0
2015-09-14 13:50:00,79.47,79.47,79.36,79.37,14457.0,66.9702,66.9702,66.8775,66.8859,14457.0
2015-09-14 13:55:00,79.35,79.4,79.3,79.39,19524.0,66.8691,66.9112,66.827,66.9028,19524.0
2015-09-14 14:00:00,79.38,79.39,79.34,79.36,12078.0,66.8944,66.9028,66.8607,66.8775,12078.0
2015-09-14 14:05:00,79.37,79.39,79.25,79.26,11892.0,66.8859,66.9028,66.7848,66.7932,11892.0
2015-09-14 14:10:00,79.28,79.3,79.24,79.25,12365.0,66.8101,66.827,66.7764,66.7848,12365.0
2015-09-14 14:15:00,79.25,79.33,79.24,79.3,11284.0,66.7848,66.8522,66.7764,66.827,11284.0
2015-09-14 14:20:00,79.3,79.39,79.29,79.3,18288.0,66.827,66.9028,66.8185,66.827,18288.0
2015-09-14 14:25:00,79.3,79.33,79.21,79.26,14603.0,66.827,66.8522,66.7511,66.7932,14603.0
2015-09-14 14:30:00,79.24,79.24,79.2,79.21,11238.0,66.7764,66.7764,66.7427,66.7511,11238.0
2015-09-14 14:35:00,79.21,79.28,79.21,79.28,15843.0,66.7511,66.8101,66.7511,66.8101,15843.0
2015-09-14 14:40:00,79.27,79.35,79.27,79.33,18320.0,66.8017,66.8691,66.8017,66.8522,18320.0
2015-09-14 14:45:00,79.32,79.42,79.25,79.25,18191.0,66.8438,66.9281,66.7848,66.7848,18191.0
2015-09-14 14:50:00,79.25,79.28,79.22,79.26,18819.0,66.7848,66.8101,66.7595,66.7932,18819.0
2015-09-14 14:55:00,79.27,79.38,79.25,79.25,34620.0,66.8017,66.8944,66.7848,66.7848,34620.0
2015-09-14 15:00:00,79.26,79.26,79.18,79.2,20376.0,66.7932,66.7932,66.7258,66.7427,20376.0
2015-09-14 15:05:00,79.18,79.26,79.18,79.26,27124.0,66.7258,66.7932,66.7258,66.7932,27124.0
2015-09-14 15:10:00,79.27,79.37,79.26,79.37,29702.0,66.8017,66.8859,66.7932,66.8859,29702.0
2015-09-14 15:15:00,79.37,79.45,79.3,79.43,39326.0,66.8859,66.9534,66.827,66.9365,39326.0
2015-09-14 15:20:00,79.43,79.51,79.39,79.42,53660.0,66.9365,67.0039,66.9028,66.9281,53660.0
2015-09-14 15:25:00,79.42,79.45,79.36,79.45,39302.0,66.9281,66.9534,66.8775,66.9534,39302.0
2015-09-14 15:30:00,79.45,79.7,79.41,79.7,145293.0,66.9534,67.164,66.9197,67.164,145293.0
2015-09-14 15:35:00,79.69,79.7,79.56,79.63,76603.0,67.1556,67.164,67.0461,67.105,76603.0
2015-09-14 15:40:00,79.64,79.76,79.61,79.73,73352.0,67.1135,67.2146,67.0882,67.1893,73352.0
2015-09-14 15:45:00,79.74,79.74,79.58,79.62,108154.0,67.1977,67.1977,67.0629,67.0966,108154.0
2015-09-14 15:50:00,79.62,79.68,79.53,79.55,103373.0,67.0966,67.1472,67.0208,67.0376,103373.0
2015-09-14 15:55:00,79.55,79.67,79.54,79.64,146663.0,67.0376,67.1388,67.0292,67.1135,146663.0
2015-09-15 09:30:00,79.19,79.9,79.19,79.64,56922.0,66.7343,67.3326,66.7343,67.1135,56922.0
2015-09-15 09:35:00,79.61,79.66,79.49,79.64,10748.0,67.0882,67.1303,66.9871,67.1135,10748.0
2015-09-15 09:40:00,79.65,79.85,79.62,79.78,18907.0,67.1219,67.2904,67.0966,67.2315,18907.0
2015-09-15 09:45:00,79.8,79.92,79.79,79.86,14998.0,67.2483,67.3494,67.2399,67.2989,14998.0
2015-09-15 09:50:00,79.89,80.11,79.88,80.11,11658.0,67.3242,67.5095,67.3157,67.5095,11658.0
2015-09-15 09:55:00,80.15,80.19,80.06,80.06,13619.0,67.5433,67.577,67.4674,67.4674,13619.0
2015-09-15 10:00:00,80.06,80.08,79.93,80.03,13815.0,67.4674,67.4843,67.3579,67.4421,13815.0
2015-09-15 10:05:00,80.03,80.08,80.0,80.03,15882.0,67.4421,67.4843,67.4169,67.4421,15882.0
2015-09-15 10:10:00,80.01,80.13,80.01,80.08,12137.0,67.4253,67.5264,67.4253,67.4843,12137.0
2015-09-15 10:15:00,80.09,80.3,80.07,80.26,16980.0,67.4927,67.6697,67.4758,67.636,16980.0
2015-09-15 10:20:00,80.27,80.46,80.25,80.38,17034.0,67.6444,67.8045,67.6275,67.7371,17034.0
2015-09-15 10:25:00,80.42,80.42,80.26,80.29,15519.0,67.7708,67.7708,67.636,67.6612,15519.0
2015-09-15 10:30:00,80.3,80.48,80.3,80.45,27196.0,67.6697,67.8214,67.6697,67.7961,27196.0
2015-09-15 10:35:00,80.46,80.56,80.4,80.42,22073.0,67.8045,67.8888,67.7539,67.7708,22073.0
2015-09-15 10:40:00,80.42,80.5,80.41,80.5,10969.0,67.7708,67.8382,67.7624,67.8382,10969.0
2015-09-15 10:45:00,80.49,80.72,80.49,80.64,31681.0,67.8298,68.0236,67.8298,67.9562,31681.0
2015-09-15 10:50:00,80.62,80.63,80.46,80.55,17244.0,67.9393,67.9478,67.8045,67.8803,17244.0
2015-09-15 10:55:00,80.55,80.62,80.53,80.55,19964.0,67.8803,67.9393,67.8635,67.8803,19964.0
2015-09-15 11:00:00,80.53,80.71,80.53,80.71,33446.0,67.8635,68.0152,67.8635,68.0152,33446.0
2015-09-15 11:05:00,80.71,80.75,80.6,80.64,18452.0,68.0152,68.0489,67.9225,67.9562,18452.0
2015-09-15 11:10:00,80.64,80.66,80.58,80.66,11602.0,67.9562,67.973,67.9056,67.973,11602.0
2015-09-15 11:15:00,80.65,80.66,80.57,80.58,12538.0,67.9646,67.973,67.8972,67.9056,12538.0
2015-09-15 11:20:00,80.58,80.64,80.58,80.63,11400.0,67.9056,67.9562,67.9056,67.9478,11400.0
2015-09-15 11:25:00,80.63,80.65,80.61,80.62,11468.0,67.9478,67.9646,67.9309,67.9393,11468.0
2015-09-15 11:30:00,80.64,80.65,80.47,80.51,15415.0,67.9562,67.9646,67.8129,67.8466,15415.0
2015-09-15 11:35:00,80.5,80.53,80.45,80.45,10032.0,67.8382,67.8635,67.7961,67.7961,10032.0
2015-09-15 11:40:00,80.43,80.57,80.43,80.57,13715.0,67.7792,67.8972,67.7792,67.8972,13715.0
2015-09-15 11:45:00,80.56,80.65,80.55,80.65,9460.0,67.8888,67.9646,67.8803,67.9646,9460.0
2015-09-15 11:50:00,80.65,80.69,80.54,80.55,14712.0,67.9646,67.9983,67.8719,67.8803,14712.0
2015-09-15 11:55:00,80.55,80.63,80.54,80.63,11245.0,67.8803,67.9478,67.8719,67.9478,11245.0
2015-09-15 12:00:00,80.63,80.64,80.54,80.55,9903.0,67.9478,67.9562,67.8719,67.8803,9903.0
2015-09-15 12:05:00,80.55,80.65,80.54,80.65,8728.0,67.8803,67.9646,67.8719,67.9646,8728.0
2015-09-15 12:10:00,80.67,80.74,80.62,80.74,11540.0,67.9815,68.0405,67.9393,68.0405,11540.0
2015-09-15 12:15:00,80.74,80.78,80.72,80.75,14278.0,68.0405,68.0742,68.0236,68.0489,14278.0
2015-09-15 12:20:00,80.75,80.82,80.73,80.75,14720.0,68.0489,68.1079,68.032,68.0489,14720.0
2015-09-15 12:25:00,80.75,80.77,80.71,80.74,13215.0,68.0489,68.0657,68.0152,68.0405,13215.0
2015-09-15 12:30:00,80.74,80.74,80.69,80.73,10712.0,68.0405,68.0405,67.9983,68.032,10712.0
2015-09-15 12:35:00,80.71,80.71,80.65,80.66,7415.0,68.0152,68.0152,67.9646,67.973,7415.0
2015-09-15 12:40:00,80.69,80.69,80.63,80.63,10050.0,67.9983,67.9983,67.9478,67.9478,10050.0
2015-09-15 12:45:00,80.63,80.67,80.58,80.6,13893.0,67.9478,67.9815,67.9056,67.9225,13893.0
2015-09-15 12:50:00,80.61,80.65,80.6,80.62,16227.0,67.9309,67.9646,67.9225,67.9393,16227.0
2015-09-15 12:55:00,80.63,80.71,80.56,80.66,23026.0,67.9478,68.0152,67.8888,67.973,23026.0
2015-09-15 13:00:00,80.66,80.76,80.64,80.76,18656.0,67.973,68.0573,67.9562,68.0573,18656.0
2015-09-15 13:05:00,80.76,80.82,80.76,80.8,14163.0,68.0573,68.1079,68.0573,68.091,14163.0
2015-09-15 13:10:00,80.81,80.87,80.79,80.86,17072.0,68.0994,68.15,68.0826,68.1416,17072.0
2015-09-15 13:15:00,80.86,81.05,80.86,81.0,37330.0,68.1416,68.3017,68.1416,68.2596,37330.0
2015-09-15 13:20:00,80.99,81.12,80.99,81.1,32956.0,68.2511,68.3607,68.2511,68.3438,32956.0
2015-09-15 13:25:00,81.1,81.2,81.03,81.08,20399.0,68.3438,68.4281,68.2848,68.327,20399.0
2015-09-15 13:30:00,81.07,81.27,81.05,81.24,46774.0,68.3186,68.4871,68.3017,68.4618,46774.0
2015-09-15 13:35:00,81.21,81.25,81.2,81.24,36858.0,68.4365,68.4702,68.4281,68.4618,36858.0
2015-09-15 13:40:00,81.23,81.36,81.23,81.33,35569.0,68.4534,68.5629,68.4534,68.5377,35569.0
2015-09-15 13:45:00,81.32,81.33,81.12,81.13,25111.0,68.5292,68.5377,68.3607,68.3691,25111.0
2015-09-15 13:50:00,81.13,81.15,81.05,81.1,17698.0,68.3691,68.386,68.3017,68.3438,17698.0
2015-09-15 13:55:00,81.1,81.1,80.92,81.01,20117.0,68.3438,68.3438,68.1921,68.268,20117.0
2015-09-15 14:00:00,81.02,81.22,81.0,81.12,51269.0,68.2764,68.445,68.2596,68.3607,51269.0
2015-09-15 14:05:00,81.13,81.18,81.09,81.17,20093.0,68.3691,68.4113,68.3354,68.4028,20093.0
2015-09-15 14:10:00,81.17,81.28,81.15,81.16,20870.0,68.4028,68.4955,68.386,68.3944,20870.0
2015-09-15 14:15:00,81.15,81.2,81.14,81.15,16986.0,68.386,68.4281,68.3775,68.386,16986.0
2015-09-15 14:20:00,81.15,81.17,81.07,81.13,21437.0,68.386,68.4028,68.3186,68.3691,21437.0
2015-09-15 14:25:00,81.13,81.22,81.08,81.22,17186.0,68.3691,68.445,68.327,68.445,17186.0
2015-09-15 14:30:00,81.23,81.24,81.15,81.15,23603.0,68.4534,68.4618,68.386,68.386,23603.0
2015-09-15 14:35:00,81.16,81.17,81.1,81.14,31491.0,68.3944,68.4028,68.3438,68.3775,31491.0
2015-09-15 14:40:00,81.14,81.24,81.13,81.22,24233.0,68.3775,68.4618,68.3691,68.445,24233.0
2015-09-15 14:45:00,81.23,81.44,81.22,81.42,70566.0,68.4534,68.6304,68.445,68.6135,70566.0
2015-09-15 14:50:00,81.43,81.54,81.42,81.52,43371.0,68.6219,68.7146,68.6135,68.6978,43371.0
2015-09-15 14:55:00,81.52,81.65,81.5,81.63,34546.0,68.6978,68.8073,68.6809,68.7905,34546.0
2015-09-15 15:00:00,81.63,81.73,81.57,81.57,52588.0,68.7905,68.8747,68.7399,68.7399,52588.0
2015-09-15 15:05:00,81.58,81.6,81.54,81.58,38316.0,68.7483,68.7652,68.7146,68.7483,38316.0
2015-09-15 15:10:00,81.58,81.67,81.58,81.64,39367.0,68.7483,68.8242,68.7483,68.7989,39367.0
2015-09-15 15:15:00,81.65,81.77,81.63,81.64,60158.0,68.8073,68.9084,68.7905,68.7989,60158.0
2015-09-15 15:20:00,81.64,81.65,81.55,81.57,38779.0,68.7989,68.8073,68.7231,68.7399,38779.0
2015-09-15 15:25:00,81.58,81.66,81.54,81.57,43262.0,68.7483,68.8158,68.7146,68.7399,43262.0
2015-09-15 15:30:00,81.56,81.67,81.55,81.6,60038.0,68.7315,68.8242,68.7231,68.7652,60038.0
2015-09-15 15:35:00,81.59,81.6,81.44,81.45,45186.0,68.7568,68.7652,68.6304,68.6388,45186.0
2015-09-15 15:40:00,81.45,81.59,81.42,81.59,67243.0,68.6388,68.7568,68.6135,68.7568,67243.0
2015-09-15 15:45:00,81.58,81.64,81.39,81.44,112348.0,68.7483,68.7989,68.5882,68.6304,112348.0
2015-09-15 15:50:00,81.45,81.57,81.41,81.48,232546.0,68.6388,68.7399,68.6051,68.6641,232546.0
2015-09-15 15:55:00,81.49,81.61,81.42,81.43,321299.0,68.6725,68.7736,68.6135,68.6219,321299.0
2015-09-16 09:30:00,81.44,81.62,81.32,81.45,46166.0,68.6304,68.782,68.5292,68.6388,46166.0
2015-09-16 09:35:00,81.46,81.53,81.34,81.49,16945.0,68.6472,68.7062,68.5461,68.6725,16945.0
2015-09-16 09:40:00,81.49,81.55,81.39,81.5,31002.0,68.6725,68.7231,68.5882,68.6809,31002.0
2015-09-16 09:45:00,81.54,81.65,81.2,81.31,57557.0,68.7146,68.8073,68.4281,68.5208,57557.0
2015-09-16 09:50:00,81.31,81.49,81.23,81.41,97457.0,68.5208,68.6725,68.4534,68.6051,97457.0
2015-09-16 09:55:00,81.42,81.43,81.24,81.28,32368.0,68.6135,68.6219,68.4618,68.4955,32368.0
2015-09-16 10:00:00,81.3,81.61,81.24,81.4,36809.0,68.5124,68.7736,68.4618,68.5966,36809.0
2015-09-16 10:05:00,81.41,81.62,81.41,81.53,20710.0,68.6051,68.782,68.6051,68.7062,20710.0
2015-09-16 10:10:00,81.51,81.52,81.46,81.49,8248.0,68.6893,68.6978,68.6472,68.6725,8248.0
2015-09-16 10:15:00,81.49,81.54,81.46,81.53,14506.0,68.6725,68.7146,68.6472,68.7062,14506.0
2015-09-16 10:20:00,81.53,81.65,81.53,81.64,25056.0,68.7062,68.8073,68.7062,68.7989,25056.0
2015-09-16 10:25:00,81.65,81.68,81.52,81.66,31152.0,68.8073,68.8326,68.6978,68.8158,31152.0
2015-09-16 10:30:00,81.66,81.7,81.61,81.61,17006.0,68.8158,68.8495,68.7736,68.7736,17006.0
2015-09-16 10:35:00,81.6,81.6,81.49,81.6,25084.0,68.7652,68.7652,68.6725,68.7652,25084.0
2015-09-16 10:40:00,81.6,81.61,81.47,81.57,21256.0,68.7652,68.7736,68.6556,68.7399,21256.0
2015-09-16 10:45:00,81.56,81.64,81.54,81.58,19095.0,68.7315,68.7989,68.7146,68.7483,19095.0
2015-09-16 10:50:00,81.56,81.59,81.52,81.56,12741.0,68.7315,68.7568,68.6978,68.7315,12741.0
2015-09-16 10:55:00,81.58,81.66,81.58,81.59,23801.0,68.7483,68.8158,68.7483,68.7568,23801.0
2015-09-16 11:00:00,81.6,81.67,81.58,81.65,21152.0,68.7652,68.8242,68.7483,68.8073,21152.0
2015-09-16 11:05:00,81.67,81.83,81.65,81.82,21072.0,68.8242,68.959,68.8073,68.9506,21072.0
2015-09-16 11:10:00,81.83,81.86,81.75,81.76,47104.0,68.959,68.9843,68.8916,68.9,47104.0
2015-09-16 11:15:00,81.76,81.83,81.69,81.81,30274.0,68.9,68.959,68.841,68.9422,30274.0
2015-09-16 11:20:00,81.81,81.88,81.78,81.84,19419.0,68.9422,69.0011,68.9169,68.9674,19419.0
2015-09-16 11:25:00,81.83,81.85,81.74,81.8,20943.0,68.959,68.9759,68.8832,68.9337,20943.0
2015-09-16 11:30:00,81.8,81.8,81.66,81.68,15913.0,68.9337,68.9337,68.8158,68.8326,15913.0
2015-09-16 11:35:00,81.66,81.78,81.66,81.76,12201.0,68.8158,68.9169,68.8158,68.9,12201.0
2015-09-16 11:40:00,81.76,81.85,81.76,81.81,41430.0,68.9,68.9759,68.9,68.9422,41430.0
2015-09-16 11:45:00,81.81,81.86,81.77,81.84,31011.0,68.9422,68.9843,68.9084,68.9674,31011.0
2015-09-16 11:50:00,81.83,81.89,81.77,81.87,21405.0,68.959,69.0096,68.9084,68.9927,21405.0
2015-09-16 11:55:00,81.87,81.89,81.73,81.74,27265.0,68.9927,69.0096,68.8747,68.8832,27265.0
2015-09-16 12:00:00,81.75,81.82,81.69,81.71,23315.0,68.8916,68.9506,68.841,68.8579,23315.0
2015-09-16 12:05:00,81.7,81.7,81.49,81.53,70196.0,68.8495,68.8495,68.6725,68.7062,70196.0
2015-09-16 12:10:00,81.53,81.55,81.5,81.53,7395.0,68.7062,68.7231,68.6809,68.7062,7395.0
2015-09-16 12:15:00,81.53,81.62,81.52,81.6,9737.0,68.7062,68.782,68.6978,68.7652,9737.0
2015-09-16 12:20:00,81.6,81.65,81.6,81.6,8647.0,68.7652,68.8073,68.7652,68.7652,8647.0
2015-09-16 12:25:00,81.61,81.62,81.59,81.6,13158.0,68.7736,68.782,68.7568,68.7652,13158.0
2015-09-16 12:30:00,81.6,81.64,81.59,81.63,14187.0,68.7652,68.7989,68.7568,68.7905,14187.0
2015-09-16 12:35:00,81.61,81.65,81.56,81.57,9965.0,68.7736,68.8073,68.7315,68.7399,9965.0
2015-09-16 12:40:00,81.58,81.58,81.52,81.53,12000.0,68.7483,68.7483,68.6978,68.7062,12000.0
2015-09-16 12:45:00,81.53,81.57,81.49,81.49,15670.0,68.7062,68.7399,68.6725,68.6725,15670.0
2015-09-16 12:50:00,81.48,81.52,81.48,81.51,6373.0,68.6641,68.6978,68.6641,68.6893,6373.0
2015-09-16 12:55:00,81.52,81.65,81.51,81.61,13918.0,68.6978,68.8073,68.6893,68.7736,13918.0
2015-09-16 13:00:00,81.61,81.61,81.53,81.54,7316.0,68.7736,68.7736,68.7062,68.7146,7316.0
2015-09-16 13:05:00,81.53,81.6,81.52,81.58,15641.0,68.7062,68.7652,68.6978,68.7483,15641.0
2015-09-16 13:10:00,81.57,81.58,81.49,81.49,40493.0,68.7399,68.7483,68.6725,68.6725,40493.0
2015-09-16 13:15:00,81.5,81.5,81.4,81.43,20557.0,68.6809,68.6809,68.5966,68.6219,20557.0
2015-09-16 13:20:00,81.43,81.5,81.38,81.39,24746.0,68.6219,68.6809,68.5798,68.5882,24746.0
2015-09-16 13:25:00,81.38,81.51,81.31,81.5,60677.0,68.5798,68.6893,68.5208,68.6809,60677.0
2015-09-16 13:30:00,81.5,81.57,81.5,81.56,80029.0,68.6809,68.7399,68.6809,68.7315,80029.0
2015-09-16 13:35:00,81.58,81.62,81.47,81.47,17999.0,68.7483,68.782,68.6556,68.6556,17999.0
2015-09-16 13:40:00,81.47,81.57,81.46,81.56,13200.0,68.6556,68.7399,68.6472,68.7315,13200.0
2015-09-16 13:45:00,81.53,81.57,81.52,81.52,15400.0,68.7062,68.7399,68.6978,68.6978,15400.0
2015-09-16 13:50:00,81.52,81.56,81.49,81.49,13559.0,68.6978,68.7315,68.6725,68.6725,13559.0
2015-09-16 13:55:00,81.49,81.55,81.48,81.53,135313.0,68.6725,68.7231,68.6641,68.7062,135313.0
2015-09-16 14:00:00,81.54,81.54,81.46,81.49,15862.0,68.7146,68.7146,68.6472,68.6725,15862.0
2015-09-16 14:05:00,81.48,81.48,81.36,81.36,21547.0,68.6641,68.6641,68.5629,68.5629,21547.0
2015-09-16 14:10:00,81.37,81.37,81.28,81.35,30876.0,68.5714,68.5714,68.4955,68.5545,30876.0
2015-09-16 14:15:00,81.35,81.37,81.3,81.31,19900.0,68.5545,68.5714,68.5124,68.5208,19900.0
2015-09-16 14:20:00,81.33,81.38,81.26,81.27,12715.0,68.5377,68.5798,68.4787,68.4871,12715.0
2015-09-16 14:25:00,81.26,81.37,81.14,81.25,82487.0,68.4787,68.5714,68.3775,68.4702,82487.0
2015-09-16 14:30:00,81.24,81.38,81.13,81.31,97553.0,68.4618,68.5798,68.3691,68.5208,97553.0
2015-09-16 14:35:00,81.31,81.36,81.31,81.32,26623.0,68.5208,68.5629,68.5208,68.5292,26623.0
2015-09-16 14:40:00,81.32,81.4,81.29,81.38,15066.0,68.5292,68.5966,68.5039,68.5798,15066.0
2015-09-16 14:45:00,81.39,81.51,81.39,81.5,16951.0,68.5882,68.6893,68.5882,68.6809,16951.0
2015-09-16 14:50:00,81.5,81.51,81.43,81.43,19309.0,68.6809,68.6893,68.6219,68.6219,19309.0
2015-09-16 14:55:00,81.43,81.58,81.39,81.56,29646.0,68.6219,68.7483,68.5882,68.7315,29646.0
2015-09-16 15:00:00,81.56,81.62,81.46,81.49,30713.0,68.7315,68.782,68.6472,68.6725,30713.0
2015-09-16 15:05:00,81.5,81.52,81.43,81.43,35365.0,68.6809,68.6978,68.6219,68.6219,35365.0
2015-09-16 15:10:00,81.43,81.49,81.37,81.42,43627.0,68.6219,68.6725,68.5714,68.6135,43627.0
2015-09-16 15:15:00,81.42,81.51,81.39,81.47,35531.0,68.6135,68.6893,68.5882,68.6556,35531.0
2015-09-16 15:20:00,81.48,81.52,81.44,81.48,44093.0,68.6641,68.6978,68.6304,68.6641,44093.0
2015-09-16 15:25:00,81.48,81.49,81.37,81.49,46402.0,68.6641,68.6725,68.5714,68.6725,46402.0
2015-09-16 15:30:00,81.5,81.52,81.47,81.51,51953.0,68.6809,68.6978,68.6556,68.6893,51953.0
2015-09-16 15:35:00,81.51,81.51,81.39,81.45,41978.0,68.6893,68.6893,68.5882,68.6388,41978.0
2015-09-16 15:40:00,81.46,81.51,81.38,81.39,40809.0,68.6472,68.6893,68.5798,68.5882,40809.0
2015-09-16 15:45:00,81.38,81.48,81.34,81.42,47913.0,68.5798,68.6641,68.5461,68.6135,47913.0
2015-09-16 15:50:00,81.42,81.47,81.37,81.44,56053.0,68.6135,68.6556,68.5714,68.6304,56053.0
2015-09-16 15:55:00,81.44,81.47,81.33,81.35,150487.0,68.6304,68.6556,68.5377,68.5545,150487.0
2015-09-17 09:30:00,80.94,81.34,80.87,81.01,56144.0,68.209,68.5461,68.15,68.268,56144.0
2015-09-17 09:35:00,80.98,80.98,80.85,80.91,35827.0,68.2427,68.2427,68.1332,68.1837,35827.0
2015-09-17 09:40:00,80.91,80.97,80.85,80.86,17561.0,68.1837,68.2343,68.1332,68.1416,17561.0
2015-09-17 09:45:00,80.88,81.06,80.88,81.0,15801.0,68.1584,68.3101,68.1584,68.2596,15801.0
2015-09-17 09:50:00,81.0,81.05,80.95,81.03,13795.0,68.2596,68.3017,68.2174,68.2848,13795.0
2015-09-17 09:55:00,80.99,81.0,80.87,80.87,15195.0,68.2511,68.2596,68.15,68.15,15195.0
2015-09-17 10:00:00,80.84,80.9,80.72,80.86,24316.0,68.1247,68.1753,68.0236,68.1416,24316.0
2015-09-17 10:05:00,80.86,80.89,80.75,80.76,35811.0,68.1416,68.1669,68.0489,68.0573,35811.0
2015-09-17 10:10:00,80.76,81.04,80.74,80.91,38044.0,68.0573,68.2933,68.0405,68.1837,38044.0
2015-09-17 10:15:00,80.93,80.99,80.84,80.88,30362.0,68.2006,68.2511,68.1247,68.1584,30362.0
2015-09-17 10:20:00,80.86,80.87,80.76,80.79,18490.0,68.1416,68.15,68.0573,68.0826,18490.0
2015-09-17 10:25:00,80.79,80.92,80.73,80.77,54134.0,68.0826,68.1921,68.032,68.0657,54134.0
2015-09-17 10:30:00,80.79,80.8,80.7,80.71,29799.0,68.0826,68.091,68.0067,68.0152,29799.0
2015-09-17 10:35:00,80.71,80.84,80.66,80.68,52428.0,68.0152,68.1247,67.973,67.9899,52428.0
2015-09-17 10:40:00,80.69,80.77,80.65,80.66,30542.0,67.9983,68.0657,67.9646,67.973,30542.0
2015-09-17 10:45:00,80.67,80.76,80.59,80.69,29926.0,67.9815,68.0573,67.9141,67.9983,29926.0
2015-09-17 10:50:00,80.69,80.71,80.59,80.71,25190.0,67.9983,68.0152,67.9141,68.0152,25190.0
2015-09-17 10:55:00,80.71,80.72,80.63,80.65,8886.0,68.0152,68.0236,67.9478,67.9646,8886.0
2015-09-17 11:00:00,80.66,80.78,80.64,80.71,19458.0,67.973,68.0742,67.9562,68.0152,19458.0
2015-09-17 11:05:00,80.7,80.76,80.68,80.71,10138.0,68.0067,68.0573,67.9899,68.0152,10138.0
2015-09-17 11:10:00,80.7,80.74,80.65,80.71,32540.0,68.0067,68.0405,67.9646,68.0152,32540.0
2015-09-17 11:15:00,80.72,80.78,80.62,80.67,33752.0,68.0236,68.0742,67.9393,67.9815,33752.0
2015-09-17 11:20:00,80.68,80.74,80.65,80.71,11518.0,67.9899,68.0405,67.9646,68.0152,11518.0
2015-09-17 11:25:00,80.7,80.73,80.65,80.71,26018.0,68.0067,68.032,67.9646,68.0152,26018.0
2015-09-17 11:30:00,80.72,80.75,80.7,80.72,32075.0,68.0236,68.0489,68.0067,68.0236,32075.0
2015-09-17 11:35:00,80.71,80.81,80.71,80.8,9830.0,68.0152,68.0994,68.0152,68.091,9830.0
2015-09-17 11:40:00,80.81,80.83,80.75,80.75,12513.0,68.0994,68.1163,68.0489,68.0489,12513.0
2015-09-17 11:45:00,80.76,80.92,80.73,80.91,125216.0,68.0573,68.1921,68.032,68.1837,125216.0
2015-09-17 11:50:00,80.91,81.17,80.89,81.0,36203.0,68.1837,68.4028,68.1669,68.2596,36203.0
2015-09-17 11:55:00,81.03,81.2,81.02,81.18,13754.0,68.2848,68.4281,68.2764,68.4113,13754.0
2015-09-17 12:00:00,81.21,81.21,81.06,81.1,16585.0,68.4365,68.4365,68.3101,68.3438,16585.0
2015-09-17 12:05:00,81.11,81.18,81.1,81.16,5500.0,68.3523,68.4113,68.3438,68.3944,5500.0
2015-09-17 12:10:00,81.14,81.16,81.11,81.12,11100.0,68.3775,68.3944,68.3523,68.3607,11100.0
2015-09-17 12:15:00,81.12,81.16,81.09,81.09,10762.0,68.3607,68.3944,68.3354,68.3354,10762.0
2015-09-17 12:20:00,81.1,81.11,81.07,81.11,10531.0,68.3438,68.3523,68.3186,68.3523,10531.0
2015-09-17 12:25:00,81.11,81.11,81.02,81.05,7200.0,68.3523,68.3523,68.2764,68.3017,7200.0
2015-09-17 12:30:00,81.04,81.11,81.0,81.01,14329.0,68.2933,68.3523,68.2596,68.268,14329.0
2015-09-17 12:35:00,81.02,81.06,80.91,81.05,30679.0,68.2764,68.3101,68.1837,68.3017,30679.0
2015-09-17 12:40:00,81.06,81.06,80.99,81.03,7215.0,68.3101,68.3101,68.2511,68.2848,7215.0
2015-09-17 12:45:00,81.02,81.02,80.92,80.97,7663.0,68.2764,68.2764,68.1921,68.2343,7663.0
2015-09-17 12:50:00,80.98,80.98,80.93,80.93,5211.0,68.2427,68.2427,68.2006,68.2006,5211.0
2015-09-17 12:55:00,80.93,81.04,80.93,81.04,8050.0,68.2006,68.2933,68.2006,68.2933,8050.0
2015-09-17 13:00:00,81.02,81.14,81.02,81.11,7121.0,68.2764,68.3775,68.2764,68.3523,7121.0
2015-09-17 13:05:00,81.09,81.1,81.0,81.0,9570.0,68.3354,68.3438,68.2596,68.2596,9570.0
2015-09-17 13:10:00,80.98,81.0,80.93,80.94,5850.0,68.2427,68.2596,68.2006,68.209,5850.0
2015-09-17 13:15:00,80.95,81.06,80.95,81.06,11843.0,68.2174,68.3101,68.2174,68.3101,11843.0
2015-09-17 13:20:00,81.07,81.07,80.96,80.97,17538.0,68.3186,68.3186,68.2259,68.2343,17538.0
2015-09-17 13:25:00,80.97,81.01,80.92,80.92,14146.0,68.2343,68.268,68.1921,68.1921,14146.0
2015-09-17 13:30:00,80.93,80.97,80.92,80.97,7445.0,68.2006,68.2343,68.1921,68.2343,7445.0
2015-09-17 13:35:00,80.98,81.02,80.87,80.92,26255.0,68.2427,68.2764,68.15,68.1921,26255.0
2015-09-17 13:40:00,80.93,80.96,80.89,80.89,9385.0,68.2006,68.2259,68.1669,68.1669,9385.0
2015-09-17 13:45:00,80.88,80.95,80.88,80.95,7399.0,68.1584,68.2174,68.1584,68.2174,7399.0
2015-09-17 13:50:00,80.93,81.01,80.91,80.98,11859.0,68.2006,68.268,68.1837,68.2427,11859.0
2015-09-17 13:55:00,80.98,81.01,80.89,80.9,9502.0,68.2427,68.268,68.1669,68.1753,9502.0
2015-09-17 14:00:00,80.95,81.25,80.61,80.7,83312.0,68.2174,68.4702,67.9309,68.0067,83312.0
2015-09-17 14:05:00,80.73,81.09,80.65,80.99,74320.0,68.032,68.3354,67.9646,68.2511,74320.0
2015-09-17 14:10:00,81.03,81.37,81.03,81.08,21974.0,68.2848,68.5714,68.2848,68.327,21974.0
2015-09-17 14:15:00,81.04,81.17,81.01,81.06,49434.0,68.2933,68.4028,68.268,68.3101,49434.0
2015-09-17 14:20:00,81.03,81.08,80.88,80.95,20794.0,68.2848,68.327,68.1584,68.2174,20794.0
2015-09-17 14:25:00,80.94,80.95,80.78,80.82,55943.0,68.209,68.2174,68.0742,68.1079,55943.0
2015-09-17 14:30:00,80.82,81.0,80.77,80.94,22285.0,68.1079,68.2596,68.0657,68.209,22285.0
2015-09-17 14:35:00,80.98,81.06,80.83,80.89,55004.0,68.2427,68.3101,68.1163,68.1669,55004.0
2015-09-17 14:40:00,80.88,81.14,80.87,81.1,52179.0,68.1584,68.3775,68.15,68.3438,52179.0
2015-09-17 14:45:00,81.11,81.41,81.05,81.31,48610.0,68.3523,68.6051,68.3017,68.5208,48610.0
2015-09-17 14:50:00,81.32,81.36,81.26,81.33,17274.0,68.5292,68.5629,68.4787,68.5377,17274.0
2015-09-17 14:55:00,81.32,81.34,81.06,81.13,62799.0,68.5292,68.5461,68.3101,68.3691,62799.0
2015-09-17 15:00:00,81.13,81.26,80.99,81.06,30661.0,68.3691,68.4787,68.2511,68.3101,30661.0
2015-09-17 15:05:00,81.06,81.06,80.79,80.83,31914.0,68.3101,68.3101,68.0826,68.1163,31914.0
2015-09-17 15:10:00,80.81,80.95,80.56,80.6,51746.0,68.0994,68.2174,67.8888,67.9225,51746.0
2015-09-17 15:15:00,80.61,80.77,80.58,80.74,144529.0,67.9309,68.0657,67.9056,68.0405,144529.0
2015-09-17 15:20:00,80.71,80.71,80.09,80.5,68139.0,68.0152,68.0152,67.4927,67.8382,68139.0
2015-09-17 15:25:00,80.5,80.81,80.37,80.68,163419.0,67.8382,68.0994,67.7287,67.9899,163419.0
2015-09-17 15:30:00,80.68,80.9,80.6,80.87,85721.0,67.9899,68.1753,67.9225,68.15,85721.0
2015-09-17 15:35:00,80.83,80.98,80.64,80.66,79253.0,68.1163,68.2427,67.9562,67.973,79253.0
2015-09-17 15:40:00,80.67,80.72,80.53,80.59,79210.0,67.9815,68.0236,67.8635,67.9141,79210.0
2015-09-17 15:45:00,80.58,80.69,80.48,80.55,659079.0,67.9056,67.9983,67.8214,67.8803,659079.0
2015-09-17 15:50:00,80.54,80.57,80.31,80.33,156868.0,67.8719,67.8972,67.6781,67.6949,156868.0
2015-09-17 15:55:00,80.31,80.53,80.24,80.46,136558.0,67.6781,67.8635,67.6191,67.8045,136558.0
2015-09-18 09:30:00,79.49,79.89,79.49,79.71,57400.0,66.9871,67.3242,66.9871,67.1725,57400.0
2015-09-18 09:35:00,79.79,79.84,79.22,79.33,509617.0,67.2399,67.282,66.7595,66.8522,509617.0
2015-09-18 09:40:00,79.35,79.59,79.25,79.5,110559.0,66.8691,67.0713,66.7848,66.9955,110559.0
2015-09-18 09:45:00,79.5,79.58,79.27,79.36,72722.0,66.9955,67.0629,66.8017,66.8775,72722.0
2015-09-18 09:50:00,79.35,79.76,79.35,79.74,88525.0,66.8691,67.2146,66.8691,67.1977,88525.0
2015-09-18 09:55:00,79.74,80.05,79.55,79.59,55339.0,67.1977,67.459,67.0376,67.0713,55339.0
2015-09-18 10:00:00,79.55,79.6,79.36,79.59,46680.0,67.0376,67.0798,66.8775,67.0713,46680.0
2015-09-18 10:05:00,79.63,79.88,79.6,79.79,19316.0,67.105,67.3157,67.0798,67.2399,19316.0
2015-09-18 10:10:00,79.81,79.84,79.61,79.66,22477.0,67.2567,67.282,67.0882,67.1303,22477.0
2015-09-18 10:15:00,79.68,79.68,79.57,79.61,13339.0,67.1472,67.1472,67.0545,67.0882,13339.0
2015-09-18 10:20:00,79.6,79.64,79.48,79.62,10327.0,67.0798,67.1135,66.9786,67.0966,10327.0
2015-09-18 10:25:00,79.6,80.03,79.6,79.85,51507.0,67.0798,67.4421,67.0798,67.2904,51507.0
2015-09-18 10:30:00,79.84,80.01,79.79,79.95,30954.0,67.282,67.4253,67.2399,67.3747,30954.0
2015-09-18 10:35:00,79.93,79.93,79.76,79.78,16092.0,67.3579,67.3579,67.2146,67.2315,16092.0
2015-09-18 10:40:00,79.76,79.87,79.74,79.83,16811.0,67.2146,67.3073,67.1977,67.2736,16811.0
2015-09-18 10:45:00,79.83,79.91,79.81,79.91,30993.0,67.2736,67.341,67.2567,67.341,30993.0
2015-09-18 10:50:00,79.92,79.93,79.86,79.86,10408.0,67.3494,67.3579,67.2989,67.2989,10408.0
2015-09-18 10:55:00,79.87,79.89,79.81,79.83,29337.0,67.3073,67.3242,67.2567,67.2736,29337.0
2015-09-18 11:00:00,79.84,79.97,79.82,79.96,20618.0,67.282,67.3916,67.2652,67.3831,20618.0
2015-09-18 11:05:00,79.98,80.01,79.96,80.0,76350.0,67.4,67.4253,67.3831,67.4169,76350.0
2015-09-18 11:10:00,80.0,80.04,79.98,80.02,19513.0,67.4169,67.4506,67.4,67.4337,19513.0
2015-09-18 11:15:00,80.02,80.03,79.95,79.97,22081.0,67.4337,67.4421,67.3747,67.3916,22081.0
2015-09-18 11:20:00,79.97,80.03,79.88,79.99,25854.0,67.3916,67.4421,67.3157,67.4084,25854.0
2015-09-18 11:25:00,79.99,80.09,79.86,79.88,12501.0,67.4084,67.4927,67.2989,67.3157,12501.0
2015-09-18 11:30:00,79.85,80.01,79.81,80.0,30437.0,67.2904,67.4253,67.2567,67.4169,30437.0
2015-09-18 11:35:00,80.01,80.07,79.94,80.07,20425.0,67.4253,67.4758,67.3663,67.4758,20425.0
2015-09-18 11:40:00,80.07,80.24,79.99,80.24,28634.0,67.4758,67.6191,67.4084,67.6191,28634.0
2015-09-18 11:45:00,80.23,80.27,80.18,80.18,16024.0,67.6107,67.6444,67.5685,67.5685,16024.0
2015-09-18 11:50:00,80.18,80.18,80.08,80.08,10882.0,67.5685,67.5685,67.4843,67.4843,10882.0
2015-09-18 11:55:00,80.07,80.09,79.96,79.96,8704.0,67.4758,67.4927,67.3831,67.3831,8704.0
2015-09-18 12:00:00,79.95,80.05,79.95,79.98,300651.0,67.3747,67.459,67.3747,67.4,300651.0
2015-09-18 12:05:00,79.98,79.98,79.83,79.86,10015.0,67.4,67.4,67.2736,67.2989,10015.0
2015-09-18 12:10:00,79.83,79.83,79.62,79.72,36459.0,67.2736,67.2736,67.0966,67.1809,36459.0
2015-09-18 12:15:00,79.7,79.86,79.7,79.7,16772.0,67.164,67.2989,67.164,67.164,16772.0
2015-09-18 12:20:00,79.71,79.79,79.63,79.65,38630.0,67.1725,67.2399,67.105,67.1219,38630.0
2015-09-18 12:25:00,79.67,79.72,79.62,79.72,11963.0,67.1388,67.1809,67.0966,67.1809,11963.0
2015-09-18 12:30:00,79.72,79.73,79.59,79.66,20827.0,67.1809,67.1893,67.0713,67.1303,20827.0
2015-09-18 12:35:00,79.65,79.77,79.65,79.71,9221.0,67.1219,67.223,67.1219,67.1725,9221.0
2015-09-18 12:40:00,79.68,79.77,79.6,79.65,26681.0,67.1472,67.223,67.0798,67.1219,26681.0
2015-09-18 12:45:00,79.65,79.66,79.62,79.62,19468.0,67.1219,67.1303,67.0966,67.0966,19468.0
2015-09-18 12:50:00,79.63,79.66,79.61,79.62,38089.0,67.105,67.1303,67.0882,67.0966,38089.0
2015-09-18 12:55:00,79.63,79.67,79.62,79.62,28241.0,67.105,67.1388,67.0966,67.0966,28241.0
2015-09-18 13:00:00,79.63,79.83,79.62,79.81,21100.0,67.105,67.2736,67.0966,67.2567,21100.0
2015-09-18 13:05:00,79.82,79.82,79.71,79.72,9645.0,67.2652,67.2652,67.1725,67.1809,9645.0
2015-09-18 13:10:00,79.73,79.85,79.73,79.81,24086.0,67.1893,67.2904,67.1893,67.2567,24086.0
2015-09-18 13:15:00,79.79,79.82,79.7,79.79,9002.0,67.2399,67.2652,67.164,67.2399,9002.0
2015-09-18 13:20:00,79.77,79.77,79.65,79.65,14283.0,67.223,67.223,67.1219,67.1219,14283.0
2015-09-18 13:25:00,79.66,79.75,79.65,79.75,18066.0,67.1303,67.2062,67.1219,67.2062,18066.0
2015-09-18 13:30:00,79.74,79.76,79.65,79.72,23150.0,67.1977,67.2146,67.1219,67.1809,23150.0
2015-09-18 13:35:00,79.72,79.72,79.61,79.65,32204.0,67.1809,67.1809,67.0882,67.1219,32204.0
2015-09-18 13:40:00,79.66,79.79,79.64,79.77,32606.0,67.1303,67.2399,67.1135,67.223,32606.0
2015-09-18 13:45:00,79.78,79.82,79.71,79.72,15044.0,67.2315,67.2652,67.1725,67.1809,15044.0
2015-09-18 13:50:00,79.71,79.73,79.61,79.68,16330.0,67.1725,67.1893,67.0882,67.1472,16330.0
2015-09-18 13:55:00,79.69,79.69,79.56,79.62,37525.0,67.1556,67.1556,67.0461,67.0966,37525.0
2015-09-18 14:00:00,79.6,79.73,79.49,79.72,54449.0,67.0798,67.1893,66.9871,67.1809,54449.0
2015-09-18 14:05:00,79.7,79.79,79.64,79.64,14624.0,67.164,67.2399,67.1135,67.1135,14624.0
2015-09-18 14:10:00,79.61,79.75,79.58,79.67,17091.0,67.0882,67.2062,67.0629,67.1388,17091.0
2015-09-18 14:15:00,79.66,79.78,79.63,79.66,17552.0,67.1303,67.2315,67.105,67.1303,17552.0
2015-09-18 14:20:00,79.66,79.79,79.63,79.79,15629.0,67.1303,67.2399,67.105,67.2399,15629.0
2015-09-18 14:25:00,79.79,79.79,79.65,79.71,25330.0,67.2399,67.2399,67.1219,67.1725,25330.0
2015-09-18 14:30:00,79.71,79.71,79.63,79.67,25950.0,67.1725,67.1725,67.105,67.1388,25950.0
2015-09-18 14:35:00,79.66,79.66,79.49,79.6,30355.0,67.1303,67.1303,66.9871,67.0798,30355.0
2015-09-18 14:40:00,79.6,79.8,79.56,79.71,115546.0,67.0798,67.2483,67.0461,67.1725,115546.0
2015-09-18 14:45:00,79.72,79.72,79.63,79.65,26501.0,67.1809,67.1809,67.105,67.1219,26501.0
2015-09-18 14:50:00,79.64,79.74,79.61,79.74,36923.0,67.1135,67.1977,67.0882,67.1977,36923.0
2015-09-18 14:55:00,79.72,79.86,79.69,79.82,38908.0,67.1809,67.2989,67.1556,67.2652,38908.0
2015-09-18 15:00:00,79.81,79.88,79.71,79.71,37251.0,67.2567,67.3157,67.1725,67.1725,37251.0
2015-09-18 15:05:00,79.69,79.72,79.59,79.61,45557.0,67.1556,67.1809,67.0713,67.0882,45557.0
2015-09-18 15:10:00,79.61,79.72,79.39,79.39,62197.0,67.0882,67.1809,66.9028,66.9028,62197.0
2015-09-18 15:15:00,79.39,79.59,79.32,79.44,125845.0,66.9028,67.0713,66.8438,66.9449,125845.0
2015-09-18 15:20:00,79.45,79.51,79.39,79.51,52288.0,66.9534,67.0039,66.9028,67.0039,52288.0
2015-09-18 15:25:00,79.5,79.51,79.34,79.38,64860.0,66.9955,67.0039,66.8607,66.8944,64860.0
2015-09-18 15:30:00,79.38,79.43,79.29,79.29,66144.0,66.8944,66.9365,66.8185,66.8185,66144.0
2015-09-18 15:35:00,79.29,79.41,79.25,79.4,123267.0,66.8185,66.9197,66.7848,66.9112,123267.0
2015-09-18 15:40:00,79.4,79.47,79.38,79.43,117132.0,66.9112,66.9702,66.8944,66.9365,117132.0
2015-09-18 15:45:00,79.44,79.67,79.42,79.66,265525.0,66.9449,67.1388,66.9281,67.1303,265525.0
2015-09-18 15:50:00,79.66,79.68,79.47,79.49,216317.0,67.1303,67.1472,66.9702,66.9871,216317.0
2015-09-18 15:55:00,79.48,79.57,79.36,79.52,472171.0,66.9786,67.0545,66.8775,67.0124,472171.0
2015-09-21 09:30:00,79.61,79.7,79.21,79.21,71050.0,67.0882,67.164,66.7511,66.7511,71050.0
2015-09-21 09:35:00,79.21,79.33,79.18,79.29,48836.0,66.7511,66.8522,66.7258,66.8185,48836.0
2015-09-21 09:40:00,79.3,79.6,79.28,79.58,26372.0,66.827,67.0798,66.8101,67.0629,26372.0
2015-09-21 09:45:00,79.6,79.65,79.47,79.47,32126.0,67.0798,67.1219,66.9702,66.9702,32126.0
2015-09-21 09:50:00,79.49,79.68,79.33,79.33,43693.0,66.9871,67.1472,66.8522,66.8522,43693.0
2015-09-21 09:55:00,79.33,79.4,79.17,79.17,23473.0,66.8522,66.9112,66.7174,66.7174,23473.0
2015-09-21 10:00:00,79.21,79.39,79.19,79.24,20389.0,66.7511,66.9028,66.7343,66.7764,20389.0
2015-09-21 10:05:00,79.24,79.33,79.21,79.29,19376.0,66.7764,66.8522,66.7511,66.8185,19376.0
2015-09-21 10:10:00,79.3,79.42,79.3,79.31,28720.0,66.827,66.9281,66.827,66.8354,28720.0
2015-09-21 10:15:00,79.31,79.44,79.29,79.42,50592.0,66.8354,66.9449,66.8185,66.9281,50592.0
2015-09-21 10:20:00,79.4,79.51,79.3,79.41,100473.0,66.9112,67.0039,66.827,66.9197,100473.0
2015-09-21 10:25:00,79.42,79.42,79.25,79.26,48167.0,66.9281,66.9281,66.7848,66.7932,48167.0
2015-09-21 10:30:00,79.24,79.39,79.24,79.3,67727.0,66.7764,66.9028,66.7764,66.827,67727.0
2015-09-21 10:35:00,79.29,79.47,79.28,79.41,86684.0,66.8185,66.9702,66.8101,66.9197,86684.0
2015-09-21 10:40:00,79.42,79.48,79.38,79.44,13612.0,66.9281,66.9786,66.8944,66.9449,13612.0
2015-09-21 10:45:00,79.42,79.46,79.32,79.34,10743.0,66.9281,66.9618,66.8438,66.8607,10743.0
2015-09-21 10:50:00,79.34,79.41,79.29,79.31,10710.0,66.8607,66.9197,66.8185,66.8354,10710.0
2015-09-21 10:55:00,79.32,79.35,79.24,79.25,28092.0,66.8438,66.8691,66.7764,66.7848,28092.0
2015-09-21 11:00:00,79.26,79.35,79.24,79.34,17125.0,66.7932,66.8691,66.7764,66.8607,17125.0
2015-09-21 11:05:00,79.35,79.37,79.31,79.31,19798.0,66.8691,66.8859,66.8354,66.8354,19798.0
2015-09-21 11:10:00,79.32,79.36,79.32,79.34,9646.0,66.8438,66.8775,66.8438,66.8607,9646.0
2015-09-21 11:15:00,79.34,79.4,79.33,79.38,15996.0,66.8607,66.9112,66.8522,66.8944,15996.0
2015-09-21 11:20:00,79.38,79.38,79.21,79.23,38697.0,66.8944,66.8944,66.7511,66.768,38697.0
2015-09-21 11:25:00,79.24,79.25,79.12,79.15,28268.0,66.7764,66.7848,66.6753,66.7005,28268.0
2015-09-21 11:30:00,79.15,79.17,78.91,78.91,39859.0,66.7005,66.7174,66.4983,66.4983,39859.0
2015-09-21 11:35:00,78.91,78.94,78.86,78.87,22096.0,66.4983,66.5236,66.4562,66.4646,22096.0
2015-09-21 11:40:00,78.87,78.97,78.86,78.94,17851.0,66.4646,66.5489,66.4562,66.5236,17851.0
2015-09-21 11:45:00,78.93,78.94,78.87,78.94,21301.0,66.5152,66.5236,66.4646,66.5236,21301.0
2015-09-21 11:50:00,78.93,78.97,78.89,78.9,23886.0,66.5152,66.5489,66.4814,66.4899,23886.0
2015-09-21 11:55:00,78.9,78.94,78.87,78.91,22057.0,66.4899,66.5236,66.4646,66.4983,22057.0
2015-09-21 12:00:00,78.9,78.94,78.8,78.8,47452.0,66.4899,66.5236,66.4056,66.4056,47452.0
2015-09-21 12:05:00,78.79,78.81,78.74,78.78,29327.0,66.3972,66.414,66.355,66.3887,29327.0
2015-09-21 12:10:00,78.78,78.87,78.77,78.83,23763.0,66.3887,66.4646,66.3803,66.4309,23763.0
2015-09-21 12:15:00,78.82,78.89,78.8,78.81,18489.0,66.4225,66.4814,66.4056,66.414,18489.0
2015-09-21 12:20:00,78.81,78.84,78.74,78.76,33282.0,66.414,66.4393,66.355,66.3719,33282.0
2015-09-21 12:25:00,78.75,78.83,78.73,78.82,27224.0,66.3635,66.4309,66.3466,66.4225,27224.0
2015-09-21 12:30:00,78.82,78.95,78.81,78.95,34893.0,66.4225,66.532,66.414,66.532,34893.0
2015-09-21 12:35:00,78.93,79.02,78.92,79.0,51749.0,66.5152,66.591,66.5067,66.5741,51749.0
2015-09-21 12:40:00,79.0,79.03,78.98,79.01,29453.0,66.5741,66.5994,66.5573,66.5826,29453.0
2015-09-21 12:45:00,79.01,79.02,78.98,78.99,30633.0,66.5826,66.591,66.5573,66.5657,30633.0
2015-09-21 12:50:00,78.99,79.01,78.82,78.88,36356.0,66.5657,66.5826,66.4225,66.473,36356.0
2015-09-21 12:55:00,78.87,78.92,78.8,78.89,13268.0,66.4646,66.5067,66.4056,66.4814,13268.0
2015-09-21 13:00:00,78.89,79.04,78.88,79.04,104166.0,66.4814,66.6078,66.473,66.6078,104166.0
2015-09-21 13:05:00,79.04,79.1,79.02,79.07,14009.0,66.6078,66.6584,66.591,66.6331,14009.0
2015-09-21 13:10:00,79.07,79.13,79.04,79.11,15518.0,66.6331,66.6837,66.6078,66.6668,15518.0
2015-09-21 13:15:00,79.11,79.29,79.1,79.19,47614.0,66.6668,66.8185,66.6584,66.7343,47614.0
2015-09-21 13:20:00,79.19,79.26,79.17,79.18,38234.0,66.7343,66.7932,66.7174,66.7258,38234.0
2015-09-21 13:25:00,79.18,79.26,79.17,79.23,89555.0,66.7258,66.7932,66.7174,66.768,89555.0
2015-09-21 13:30:00,79.24,79.24,79.12,79.14,18980.0,66.7764,66.7764,66.6753,66.6921,18980.0
2015-09-21 13:35:00,79.13,79.28,79.13,79.24,24344.0,66.6837,66.8101,66.6837,66.7764,24344.0
2015-09-21 13:40:00,79.23,79.25,79.17,79.23,14698.0,66.768,66.7848,66.7174,66.768,14698.0
2015-09-21 13:45:00,79.22,79.25,79.2,79.2,15618.0,66.7595,66.7848,66.7427,66.7427,15618.0
2015-09-21 13:50:00,79.2,79.25,79.1,79.1,78393.0,66.7427,66.7848,66.6584,66.6584,78393.0
2015-09-21 13:55:00,79.09,79.1,79.05,79.09,15804.0,66.65,66.6584,66.6163,66.65,15804.0
2015-09-21 14:00:00,79.08,79.15,79.07,79.11,23935.0,66.6416,66.7005,66.6331,66.6668,23935.0
2015-09-21 14:05:00,79.11,79.13,79.05,79.07,11663.0,66.6668,66.6837,66.6163,66.6331,11663.0
2015-09-21 14:10:00,79.05,79.05,78.94,78.94,32698.0,66.6163,66.6163,66.5236,66.5236,32698.0
2015-09-21 14:15:00,78.95,79.0,78.9,78.96,21845.0,66.532,66.5741,66.4899,66.5404,21845.0
2015-09-21 14:20:00,78.97,78.99,78.93,78.96,15923.0,66.5489,66.5657,66.5152,66.5404,15923.0
2015-09-21 14:25:00,78.96,79.01,78.95,78.97,31402.0,66.5404,66.5826,66.532,66.5489,31402.0
2015-09-21 14:30:00,78.98,79.17,78.96,79.15,41640.0,66.5573,66.7174,66.5404,66.7005,41640.0
2015-09-21 14:35:00,79.15,79.29,79.14,79.2,68456.0,66.7005,66.8185,66.6921,66.7427,68456.0
2015-09-21 14:40:00,79.2,79.2,79.15,79.16,27275.0,66.7427,66.7427,66.7005,66.709,27275.0
2015-09-21 14:45:00,79.15,79.2,79.11,79.2,19703.0,66.7005,66.7427,66.6668,66.7427,19703.0
2015-09-21 14:50:00,79.21,79.35,79.19,79.32,28346.0,66.7511,66.8691,66.7343,66.8438,28346.0
2015-09-21 14:55:00,79.32,79.34,79.27,79.3,23800.0,66.8438,66.8607,66.8017,66.827,23800.0
2015-09-21 15:00:00,79.3,79.31,79.18,79.2,33040.0,66.827,66.8354,66.7258,66.7427,33040.0
2015-09-21 15:05:00,79.18,79.2,79.15,79.18,16063.0,66.7258,66.7427,66.7005,66.7258,16063.0
2015-09-21 15:10:00,79.19,79.21,79.14,79.19,33283.0,66.7343,66.7511,66.6921,66.7343,33283.0
2015-09-21 15:15:00,79.17,79.21,79.13,79.16,28760.0,66.7174,66.7511,66.6837,66.709,28760.0
2015-09-21 15:20:00,79.16,79.17,79.07,79.1,37571.0,66.709,66.7174,66.6331,66.6584,37571.0
2015-09-21 15:25:00,79.1,79.2,79.1,79.19,40249.0,66.6584,66.7427,66.6584,66.7343,40249.0
2015-09-21 15:30:00,79.17,79.2,78.95,78.99,62549.0,66.7174,66.7427,66.532,66.5657,62549.0
2015-09-21 15:35:00,78.96,79.05,78.92,79.03,34640.0,66.5404,66.6163,66.5067,66.5994,34640.0
2015-09-21 15:40:00,79.02,79.08,79.0,79.03,38593.0,66.591,66.6416,66.5741,66.5994,38593.0
2015-09-21 15:45:00,79.02,79.16,79.01,79.06,66970.0,66.591,66.709,66.5826,66.6247,66970.0
2015-09-21 15:50:00,79.07,79.12,79.0,79.07,81397.0,66.6331,66.6753,66.5741,66.6331,81397.0
2015-09-21 15:55:00,79.07,79.22,79.07,79.17,150888.0,66.6331,66.7595,66.6331,66.7174,150888.0
2015-09-22 09:30:00,78.2,78.3,78.1,78.26,46876.0,65.9,65.9842,65.8157,65.9505,46876.0
2015-09-22 09:35:00,78.26,78.65,78.18,78.54,41425.0,65.9505,66.2792,65.8831,66.1865,41425.0
2015-09-22 09:40:00,78.51,78.52,78.32,78.35,126396.0,66.1612,66.1696,66.0011,66.0264,126396.0
2015-09-22 09:45:00,78.34,78.41,78.32,78.33,16693.0,66.018,66.0769,66.0011,66.0095,16693.0
2015-09-22 09:50:00,78.33,78.44,78.32,78.44,22540.0,66.0095,66.1022,66.0011,66.1022,22540.0
2015-09-22 09:55:00,78.43,78.56,78.4,78.53,115753.0,66.0938,66.2033,66.0685,66.1781,115753.0
2015-09-22 10:00:00,78.53,78.64,78.51,78.59,21094.0,66.1781,66.2708,66.1612,66.2286,21094.0
2015-09-22 10:05:00,78.58,78.58,78.46,78.49,29150.0,66.2202,66.2202,66.1191,66.1444,29150.0
2015-09-22 10:10:00,78.48,78.52,78.46,78.49,23556.0,66.1359,66.1696,66.1191,66.1444,23556.0
2015-09-22 10:15:00,78.47,78.49,78.31,78.31,59405.0,66.1275,66.1444,65.9927,65.9927,59405.0
2015-09-22 10:20:00,78.32,78.43,78.32,78.37,18735.0,66.0011,66.0938,66.0011,66.0432,18735.0
2015-09-22 10:25:00,78.37,78.41,78.32,78.37,15989.0,66.0432,66.0769,66.0011,66.0432,15989.0
2015-09-22 10:30:00,78.36,78.39,78.32,78.34,30900.0,66.0348,66.0601,66.0011,66.018,30900.0
2015-09-22 10:35:00,78.34,78.34,78.25,78.28,35213.0,66.018,66.018,65.9421,65.9674,35213.0
2015-09-22 10:40:00,78.27,78.28,78.19,78.19,88141.0,65.959,65.9674,65.8915,65.8915,88141.0
2015-09-22 10:45:00,78.19,78.25,78.16,78.18,28666.0,65.8915,65.9421,65.8663,65.8831,28666.0
2015-09-22 10:50:00,78.18,78.33,78.18,78.31,47791.0,65.8831,66.0095,65.8831,65.9927,47791.0
2015-09-22 10:55:00,78.31,78.37,78.3,78.32,19297.0,65.9927,66.0432,65.9842,66.0011,19297.0
2015-09-22 11:00:00,78.31,78.39,78.28,78.37,19105.0,65.9927,66.0601,65.9674,66.0432,19105.0
2015-09-22 11:05:00,78.37,78.45,78.34,78.45,18251.0,66.0432,66.1107,66.018,66.1107,18251.0
2015-09-22 11:10:00,78.43,78.64,78.43,78.59,69351.0,66.0938,66.2708,66.0938,66.2286,69351.0
2015-09-22 11:15:00,78.6,78.64,78.53,78.6,17268.0,66.2371,66.2708,66.1781,66.2371,17268.0
2015-09-22 11:20:00,78.59,78.63,78.57,78.6,14611.0,66.2286,66.2623,66.2118,66.2371,14611.0
2015-09-22 11:25:00,78.58,78.72,78.55,78.62,35466.0,66.2202,66.3382,66.1949,66.2539,35466.0
2015-09-22 11:30:00,78.6,78.72,78.58,78.65,47361.0,66.2371,66.3382,66.2202,66.2792,47361.0
2015-09-22 11:35:00,78.64,78.69,78.56,78.58,24845.0,66.2708,66.3129,66.2033,66.2202,24845.0
2015-09-22 11:40:00,78.57,78.6,78.5,78.5,21348.0,66.2118,66.2371,66.1528,66.1528,21348.0
2015-09-22 11:45:00,78.5,78.51,78.44,78.5,24809.0,66.1528,66.1612,66.1022,66.1528,24809.0
2015-09-22 11:50:00,78.49,78.59,78.46,78.5,92636.0,66.1444,66.2286,66.1191,66.1528,92636.0
2015-09-22 11:55:00,78.47,78.47,78.37,78.38,30569.0,66.1275,66.1275,66.0432,66.0517,30569.0
2015-09-22 12:00:00,78.39,78.42,78.34,78.41,23498.0,66.0601,66.0854,66.018,66.0769,23498.0
2015-09-22 12:05:00,78.41,78.61,78.4,78.56,15110.0,66.0769,66.2455,66.0685,66.2033,15110.0
2015-09-22 12:10:00,78.58,78.66,78.57,78.65,23338.0,66.2202,66.2876,66.2118,66.2792,23338.0
2015-09-22 12:15:00,78.65,78.69,78.62,78.69,19956.0,66.2792,66.3129,66.2539,66.3129,19956.0
2015-09-22 12:20:00,78.68,78.7,78.6,78.62,10630.0,66.3045,66.3213,66.2371,66.2539,10630.0
2015-09-22 12:25:00,78.63,78.63,78.47,78.54,10805.0,66.2623,66.2623,66.1275,66.1865,10805.0
2015-09-22 12:30:00,78.55,78.63,78.53,78.63,12575.0,66.1949,66.2623,66.1781,66.2623,12575.0
2015-09-22 12:35:00,78.63,78.73,78.58,78.73,31702.0,66.2623,66.3466,66.2202,66.3466,31702.0
2015-09-22 12:40:00,78.74,79.27,78.73,78.94,244076.0,66.355,66.8017,66.3466,66.5236,244076.0
2015-09-22 12:45:00,78.92,78.93,78.72,78.72,29196.0,66.5067,66.5152,66.3382,66.3382,29196.0
2015-09-22 12:50:00,78.7,78.74,78.45,78.5,27832.0,66.3213,66.355,66.1107,66.1528,27832.0
2015-09-22 12:55:00,78.5,78.54,78.45,78.47,35259.0,66.1528,66.1865,66.1107,66.1275,35259.0
2015-09-22 13:00:00,78.45,78.53,78.44,78.46,30856.0,66.1107,66.1781,66.1022,66.1191,30856.0
2015-09-22 13:05:00,78.47,78.5,78.36,78.37,12969.0,66.1275,66.1528,66.0348,66.0432,12969.0
2015-09-22 13:10:00,78.37,78.43,78.35,78.42,30041.0,66.0432,66.0938,66.0264,66.0854,30041.0
2015-09-22 13:15:00,78.42,78.47,78.38,78.45,11836.0,66.0854,66.1275,66.0517,66.1107,11836.0
2015-09-22 13:20:00,78.43,78.46,78.32,78.36,10717.0,66.0938,66.1191,66.0011,66.0348,10717.0
2015-09-22 13:25:00,78.37,78.42,78.3,78.41,37550.0,66.0432,66.0854,65.9842,66.0769,37550.0
2015-09-22 13:30:00,78.41,78.48,78.39,78.46,14092.0,66.0769,66.1359,66.0601,66.1191,14092.0
2015-09-22 13:35:00,78.47,78.51,78.44,78.47,14125.0,66.1275,66.1612,66.1022,66.1275,14125.0
2015-09-22 13:40:00,78.49,78.53,78.44,78.5,52162.0,66.1444,66.1781,66.1022,66.1528,52162.0
2015-09-22 13:45:00,78.49,78.56,78.36,78.36,54332.0,66.1444,66.2033,66.0348,66.0348,54332.0
2015-09-22 13:50:00,78.36,78.38,78.31,78.32,27777.0,66.0348,66.0517,65.9927,66.0011,27777.0
2015-09-22 13:55:00,78.31,78.47,78.31,78.45,17163.0,65.9927,66.1275,65.9927,66.1107,17163.0
2015-09-22 14:00:00,78.45,78.52,78.42,78.51,30477.0,66.1107,66.1696,66.0854,66.1612,30477.0
2015-09-22 14:05:00,78.5,78.55,78.45,78.46,25288.0,66.1528,66.1949,66.1107,66.1191,25288.0
2015-09-22 14:10:00,78.45,78.5,78.43,78.47,16660.0,66.1107,66.1528,66.0938,66.1275,16660.0
2015-09-22 14:15:00,78.47,78.52,78.46,78.47,19357.0,66.1275,66.1696,66.1191,66.1275,19357.0
2015-09-22 14:20:00,78.5,78.54,78.47,78.51,14952.0,66.1528,66.1865,66.1275,66.1612,14952.0
2015-09-22 14:25:00,78.51,78.58,78.48,78.56,21241.0,66.1612,66.2202,66.1359,66.2033,21241.0
2015-09-22 14:30:00,78.56,78.75,78.54,78.62,21463.0,66.2033,66.3635,66.1865,66.2539,21463.0
2015-09-22 14:35:00,78.62,79.2,78.59,78.97,109399.0,66.2539,66.7427,66.2286,66.5489,109399.0
2015-09-22 14:40:00,78.95,79.01,78.87,78.89,27182.0,66.532,66.5826,66.4646,66.4814,27182.0
2015-09-22 14:45:00,78.89,78.97,78.76,78.79,18776.0,66.4814,66.5489,66.3719,66.3972,18776.0
2015-09-22 14:50:00,78.78,78.83,78.73,78.79,12648.0,66.3887,66.4309,66.3466,66.3972,12648.0
2015-09-22 14:55:00,78.8,78.87,78.77,78.85,18766.0,66.4056,66.4646,66.3803,66.4477,18766.0
2015-09-22 15:00:00,78.83,78.84,78.78,78.79,20015.0,66.4309,66.4393,66.3887,66.3972,20015.0
2015-09-22 15:05:00,78.81,79.02,78.8,78.84,42288.0,66.414,66.591,66.4056,66.4393,42288.0
2015-09-22 15:10:00,78.85,78.85,78.68,78.77,22675.0,66.4477,66.4477,66.3045,66.3803,22675.0
2015-09-22 15:15:00,78.78,78.82,78.73,78.75,21330.0,66.3887,66.4225,66.3466,66.3635,21330.0
2015-09-22 15:20:00,78.74,78.8,78.73,78.78,30766.0,66.355,66.4056,66.3466,66.3887,30766.0
2015-09-22 15:25:00,78.78,78.89,78.76,78.88,33978.0,66.3887,66.4814,66.3719,66.473,33978.0
2015-09-22 15:30:00,78.88,78.96,78.86,78.95,39928.0,66.473,66.5404,66.4562,66.532,39928.0
2015-09-22 15:35:00,78.96,79.01,78.89,78.99,51015.0,66.5404,66.5826,66.4814,66.5657,51015.0
2015-09-22 15:40:00,78.99,79.05,78.9,78.93,37955.0,66.5657,66.6163,66.4899,66.5152,37955.0
2015-09-22 15:45:00,78.92,78.95,78.83,78.88,48351.0,66.5067,66.532,66.4309,66.473,48351.0
2015-09-22 15:50:00,78.87,78.87,78.77,78.8,60481.0,66.4646,66.4646,66.3803,66.4056,60481.0
2015-09-22 15:55:00,78.8,78.94,78.78,78.84,100663.0,66.4056,66.5236,66.3887,66.4393,100663.0
2015-09-23 09:30:00,78.81,78.96,78.76,78.76,32204.0,66.414,66.5404,66.3719,66.3719,32204.0
2015-09-23 09:35:00,78.77,78.84,78.5,78.58,17751.0,66.3803,66.4393,66.1528,66.2202,17751.0
2015-09-23 09:40:00,78.58,78.68,78.46,78.46,10822.0,66.2202,66.3045,66.1191,66.1191,10822.0
2015-09-23 09:45:00,78.47,78.52,78.33,78.37,20229.0,66.1275,66.1696,66.0095,66.0432,20229.0
2015-09-23 09:50:00,78.37,78.42,78.29,78.29,15658.0,66.0432,66.0854,65.9758,65.9758,15658.0
2015-09-23 09:55:00,78.31,78.39,78.26,78.33,14116.0,65.9927,66.0601,65.9505,66.0095,14116.0
2015-09-23 10:00:00,78.34,78.48,78.32,78.35,31425.0,66.018,66.1359,66.0011,66.0264,31425.0
2015-09-23 10:05:00,78.34,78.37,78.14,78.14,63179.0,66.018,66.0432,65.8494,65.8494,63179.0
2015-09-23 10:10:00,78.15,78.21,78.04,78.04,34481.0,65.8578,65.9084,65.7651,65.7651,34481.0
2015-09-23 10:15:00,78.05,78.25,77.96,78.25,193383.0,65.7736,65.9421,65.6977,65.9421,193383.0
2015-09-23 10:20:00,78.24,78.24,77.96,78.01,53621.0,65.9337,65.9337,65.6977,65.7399,53621.0
2015-09-23 10:25:00,78.0,78.1,77.86,78.09,50100.0,65.7314,65.8157,65.6135,65.8073,50100.0
2015-09-23 10:30:00,78.11,78.12,77.91,77.95,12231.0,65.8241,65.8326,65.6556,65.6893,12231.0
2015-09-23 10:35:00,77.96,78.06,77.86,77.87,10777.0,65.6977,65.782,65.6135,65.6219,10777.0
2015-09-23 10:40:00,77.87,77.92,77.78,77.8,21639.0,65.6219,65.664,65.546,65.5629,21639.0
2015-09-23 10:45:00,77.8,77.89,77.74,77.89,30222.0,65.5629,65.6387,65.5123,65.6387,30222.0
2015-09-23 10:50:00,77.89,77.98,77.86,77.9,20817.0,65.6387,65.7146,65.6135,65.6472,20817.0
2015-09-23 10:55:00,77.88,77.9,77.82,77.86,20764.0,65.6303,65.6472,65.5797,65.6135,20764.0
2015-09-23 11:00:00,77.84,77.89,77.79,77.81,15722.0,65.5966,65.6387,65.5545,65.5713,15722.0
2015-09-23 11:05:00,77.82,77.85,77.71,77.76,34179.0,65.5797,65.605,65.487,65.5292,34179.0
2015-09-23 11:10:00,77.75,77.78,77.68,77.74,48768.0,65.5208,65.546,65.4618,65.5123,48768.0
2015-09-23 11:15:00,77.75,77.77,77.7,77.72,137078.0,65.5208,65.5376,65.4786,65.4955,137078.0
2015-09-23 11:20:00,77.72,77.72,77.65,77.66,22086.0,65.4955,65.4955,65.4365,65.4449,22086.0
2015-09-23 11:25:00,77.64,77.7,77.62,77.66,33923.0,65.4281,65.4786,65.4112,65.4449,33923.0
2015-09-23 11:30:00,77.66,77.67,77.62,77.66,53590.0,65.4449,65.4533,65.4112,65.4449,53590.0
2015-09-23 11:35:00,77.65,77.67,77.61,77.62,44752.0,65.4365,65.4533,65.4028,65.4112,44752.0
2015-09-23 11:40:00,77.62,77.67,77.55,77.55,140676.0,65.4112,65.4533,65.3522,65.3522,140676.0
2015-09-23 11:45:00,77.54,77.54,77.43,77.51,66853.0,65.3438,65.3438,65.2511,65.3185,66853.0
2015-09-23 11:50:00,77.51,77.51,77.43,77.47,51401.0,65.3185,65.3185,65.2511,65.2848,51401.0
2015-09-23 11:55:00,77.48,77.56,77.46,77.56,71239.0,65.2932,65.3606,65.2764,65.3606,71239.0
2015-09-23 12:00:00,77.56,77.56,77.45,77.48,77594.0,65.3606,65.3606,65.2679,65.2932,77594.0
2015-09-23 12:05:00,77.48,77.53,77.47,77.53,31776.0,65.2932,65.3354,65.2848,65.3354,31776.0
2015-09-23 12:10:00,77.53,77.65,77.53,77.63,18131.0,65.3354,65.4365,65.3354,65.4196,18131.0
2015-09-23 12:15:00,77.61,77.67,77.55,77.62,17870.0,65.4028,65.4533,65.3522,65.4112,17870.0
2015-09-23 12:20:00,77.61,77.68,77.6,77.64,27348.0,65.4028,65.4618,65.3943,65.4281,27348.0
2015-09-23 12:25:00,77.64,77.68,77.61,77.61,12876.0,65.4281,65.4618,65.4028,65.4028,12876.0
2015-09-23 12:30:00,77.61,77.63,77.59,77.63,7193.0,65.4028,65.4196,65.3859,65.4196,7193.0
2015-09-23 12:35:00,77.62,77.64,77.55,77.56,10191.0,65.4112,65.4281,65.3522,65.3606,10191.0
2015-09-23 12:40:00,77.55,77.57,77.54,77.55,7059.0,65.3522,65.3691,65.3438,65.3522,7059.0
2015-09-23 12:45:00,77.54,77.55,77.48,77.48,8185.0,65.3438,65.3522,65.2932,65.2932,8185.0
2015-09-23 12:50:00,77.5,77.58,77.49,77.54,10953.0,65.3101,65.3775,65.3016,65.3438,10953.0
2015-09-23 12:55:00,77.54,77.57,77.5,77.55,9791.0,65.3438,65.3691,65.3101,65.3522,9791.0
2015-09-23 13:00:00,77.54,77.57,77.52,77.52,10030.0,65.3438,65.3691,65.3269,65.3269,10030.0
2015-09-23 13:05:00,77.52,77.64,77.51,77.6,12347.0,65.3269,65.4281,65.3185,65.3943,12347.0
2015-09-23 13:10:00,77.62,77.67,77.58,77.67,36374.0,65.4112,65.4533,65.3775,65.4533,36374.0
2015-09-23 13:15:00,77.67,77.67,77.63,77.67,18187.0,65.4533,65.4533,65.4196,65.4533,18187.0
2015-09-23 13:20:00,77.67,77.85,77.63,77.76,46542.0,65.4533,65.605,65.4196,65.5292,46542.0
2015-09-23 13:25:00,77.77,77.77,77.7,77.74,9084.0,65.5376,65.5376,65.4786,65.5123,9084.0
2015-09-23 13:30:00,77.76,77.88,77.74,77.88,11901.0,65.5292,65.6303,65.5123,65.6303,11901.0
2015-09-23 13:35:00,77.87,77.88,77.84,77.86,10886.0,65.6219,65.6303,65.5966,65.6135,10886.0
2015-09-23 13:40:00,77.85,78.08,77.83,78.08,12723.0,65.605,65.7988,65.5882,65.7988,12723.0
2015-09-23 13:45:00,78.06,78.18,78.05,78.15,28277.0,65.782,65.8831,65.7736,65.8578,28277.0
2015-09-23 13:50:00,78.15,78.15,77.98,77.98,9725.0,65.8578,65.8578,65.7146,65.7146,9725.0
2015-09-23 13:55:00,77.98,77.99,77.9,77.93,19523.0,65.7146,65.723,65.6472,65.6724,19523.0
2015-09-23 14:00:00,77.94,78.03,77.92,78.01,11158.0,65.6809,65.7567,65.664,65.7399,11158.0
2015-09-23 14:05:00,78.04,78.19,78.03,78.1,14376.0,65.7651,65.8915,65.7567,65.8157,14376.0
2015-09-23 14:10:00,78.11,78.14,78.07,78.07,13675.0,65.8241,65.8494,65.7904,65.7904,13675.0
2015-09-23 14:15:00,78.06,78.21,78.04,78.14,24180.0,65.782,65.9084,65.7651,65.8494,24180.0
2015-09-23 14:20:00,78.14,78.15,78.06,78.13,20450.0,65.8494,65.8578,65.782,65.841,20450.0
2015-09-23 14:25:00,78.13,78.14,78.07,78.08,15043.0,65.841,65.8494,65.7904,65.7988,15043.0
2015-09-23 14:30:00,78.09,78.15,78.06,78.11,15184.0,65.8073,65.8578,65.782,65.8241,15184.0
2015-09-23 14:35:00,78.11,78.15,78.08,78.13,39773.0,65.8241,65.8578,65.7988,65.841,39773.0
2015-09-23 14:40:00,78.11,78.12,77.89,77.91,36308.0,65.8241,65.8326,65.6387,65.6556,36308.0
2015-09-23 14:45:00,77.91,77.92,77.82,77.88,29399.0,65.6556,65.664,65.5797,65.6303,29399.0
2015-09-23 14:50:00,77.87,77.9,77.85,77.9,34476.0,65.6219,65.6472,65.605,65.6472,34476.0
2015-09-23 14:55:00,77.89,77.97,77.89,77.96,24983.0,65.6387,65.7061,65.6387,65.6977,24983.0
2015-09-23 15:00:00,77.96,78.06,77.93,78.0,19043.0,65.6977,65.782,65.6724,65.7314,19043.0
2015-09-23 15:05:00,78.0,78.04,77.94,78.03,22678.0,65.7314,65.7651,65.6809,65.7567,22678.0
2015-09-23 15:10:00,78.03,78.03,77.9,77.91,23290.0,65.7567,65.7567,65.6472,65.6556,23290.0
2015-09-23 15:15:00,77.91,77.98,77.86,77.94,32191.0,65.6556,65.7146,65.6135,65.6809,32191.0
2015-09-23 15:20:00,77.95,77.96,77.88,77.88,30742.0,65.6893,65.6977,65.6303,65.6303,30742.0
2015-09-23 15:25:00,77.88,77.91,77.81,77.85,46873.0,65.6303,65.6556,65.5713,65.605,46873.0
2015-09-23 15:30:00,77.85,77.89,77.71,77.74,27207.0,65.605,65.6387,65.487,65.5123,27207.0
2015-09-23 15:35:00,77.74,77.74,77.66,77.74,53841.0,65.5123,65.5123,65.4449,65.5123,53841.0
2015-09-23 15:40:00,77.73,77.79,77.71,77.74,31369.0,65.5039,65.5545,65.487,65.5123,31369.0
2015-09-23 15:45:00,77.75,77.78,77.69,77.71,37818.0,65.5208,65.546,65.4702,65.487,37818.0
2015-09-23 15:50:00,77.71,77.77,77.64,77.66,72145.0,65.487,65.5376,65.4281,65.4449,72145.0
2015-09-23 15:55:00,77.66,77.82,77.63,77.66,330137.0,65.4449,65.5797,65.4196,65.4449,330137.0
2015-09-24 09:30:00,75.37,75.72,75.01,75.09,363206.0,63.5151,63.8101,63.2117,63.2791,363206.0
2015-09-24 09:35:00,75.1,75.24,75.04,75.05,168534.0,63.2876,63.4055,63.237,63.2454,168534.0
2015-09-24 09:40:00,75.08,75.31,74.86,75.16,226482.0,63.2707,63.4645,63.0853,63.3381,226482.0
2015-09-24 09:45:00,75.16,75.18,74.77,74.81,143858.0,63.3381,63.355,63.0095,63.0432,143858.0
2015-09-24 09:50:00,74.78,74.83,74.61,74.8,200869.0,63.0179,63.06,62.8746,63.0348,200869.0
2015-09-24 09:55:00,74.8,74.82,74.68,74.73,114732.0,63.0348,63.0516,62.9336,62.9758,114732.0
2015-09-24 10:00:00,74.71,74.76,74.41,74.41,186296.0,62.9589,63.001,62.7061,62.7061,186296.0
2015-09-24 10:05:00,74.42,74.67,74.35,74.62,104786.0,62.7145,62.9252,62.6555,62.8831,104786.0
2015-09-24 10:10:00,74.62,74.63,74.44,74.45,164165.0,62.8831,62.8915,62.7314,62.7398,164165.0
2015-09-24 10:15:00,74.46,74.52,74.3,74.35,212677.0,62.7482,62.7988,62.6134,62.6555,212677.0
2015-09-24 10:20:00,74.37,74.4,74.3,74.39,92741.0,62.6724,62.6977,62.6134,62.6892,92741.0
2015-09-24 10:25:00,74.39,74.51,74.31,74.45,100966.0,62.6892,62.7904,62.6218,62.7398,100966.0
2015-09-24 10:30:00,74.45,74.77,74.43,74.75,222486.0,62.7398,63.0095,62.723,62.9926,222486.0
2015-09-24 10:35:00,74.75,74.76,74.45,74.61,52515.0,62.9926,63.001,62.7398,62.8746,52515.0
2015-09-24 10:40:00,74.59,74.59,74.41,74.48,116683.0,62.8578,62.8578,62.7061,62.7651,116683.0
2015-09-24 10:45:00,74.48,74.63,74.46,74.61,122142.0,62.7651,62.8915,62.7482,62.8746,122142.0
2015-09-24 10:50:00,74.6,74.99,74.55,74.97,148783.0,62.8662,63.1949,62.8241,63.178,148783.0
2015-09-24 10:55:00,74.97,75.05,74.85,74.86,212386.0,63.178,63.2454,63.0769,63.0853,212386.0
2015-09-24 11:00:00,74.86,75.14,74.72,75.1,78648.0,63.0853,63.3213,62.9673,63.2876,78648.0
2015-09-24 11:05:00,75.1,75.1,74.9,74.99,75393.0,63.2876,63.2876,63.119,63.1949,75393.0
2015-09-24 11:10:00,74.97,75.29,74.95,75.13,114978.0,63.178,63.4477,63.1612,63.3129,114978.0
2015-09-24 11:15:00,75.11,75.15,75.03,75.05,123939.0,63.296,63.3297,63.2286,63.2454,123939.0
2015-09-24 11:20:00,75.05,75.09,74.92,74.92,33682.0,63.2454,63.2791,63.1359,63.1359,33682.0
2015-09-24 11:25:00,74.94,74.96,74.75,74.77,60731.0,63.1527,63.1696,62.9926,63.0095,60731.0
2015-09-24 11:30:00,74.77,75.13,74.76,75.02,120525.0,63.0095,63.3129,63.001,63.2202,120525.0
2015-09-24 11:35:00,75.02,75.06,74.94,75.06,19997.0,63.2202,63.2539,63.1527,63.2539,19997.0
2015-09-24 11:40:00,75.08,75.12,75.0,75.08,27829.0,63.2707,63.3044,63.2033,63.2707,27829.0
2015-09-24 11:45:00,75.07,75.14,74.93,75.0,31784.0,63.2623,63.3213,63.1443,63.2033,31784.0
2015-09-24 11:50:00,75.0,75.05,74.88,74.9,44252.0,63.2033,63.2454,63.1022,63.119,44252.0
2015-09-24 11:55:00,74.91,74.99,74.87,74.91,75864.0,63.1275,63.1949,63.0937,63.1275,75864.0
2015-09-24 12:00:00,74.91,75.12,74.91,75.05,94808.0,63.1275,63.3044,63.1275,63.2454,94808.0
2015-09-24 12:05:00,75.05,75.09,74.92,74.92,52936.0,63.2454,63.2791,63.1359,63.1359,52936.0
2015-09-24 12:10:00,74.93,75.02,74.9,75.0,34517.0,63.1443,63.2202,63.119,63.2033,34517.0
2015-09-24 12:15:00,75.0,75.11,75.0,75.08,20408.0,63.2033,63.296,63.2033,63.2707,20408.0
2015-09-24 12:20:00,75.07,75.09,75.01,75.05,22012.0,63.2623,63.2791,63.2117,63.2454,22012.0
2015-09-24 12:25:00,75.04,75.05,74.95,74.98,47133.0,63.237,63.2454,63.1612,63.1864,47133.0
2015-09-24 12:30:00,75.0,75.17,74.99,75.08,61998.0,63.2033,63.3466,63.1949,63.2707,61998.0
2015-09-24 12:35:00,75.08,75.14,75.07,75.12,37439.0,63.2707,63.3213,63.2623,63.3044,37439.0
2015-09-24 12:40:00,75.11,75.29,75.04,75.06,151481.0,63.296,63.4477,63.237,63.2539,151481.0
2015-09-24 12:45:00,75.06,75.16,75.0,75.11,38718.0,63.2539,63.3381,63.2033,63.296,38718.0
2015-09-24 12:50:00,75.1,75.1,74.98,75.03,27879.0,63.2876,63.2876,63.1864,63.2286,27879.0
2015-09-24 12:55:00,75.02,75.07,74.9,74.9,34514.0,63.2202,63.2623,63.119,63.119,34514.0
2015-09-24 13:00:00,74.9,75.11,74.89,75.08,117106.0,63.119,63.296,63.1106,63.2707,117106.0
2015-09-24 13:05:00,75.07,75.09,74.91,74.95,47057.0,63.2623,63.2791,63.1275,63.1612,47057.0
2015-09-24 13:10:00,74.95,75.02,74.85,75.01,184521.0,63.1612,63.2202,63.0769,63.2117,184521.0
2015-09-24 13:15:00,74.98,74.98,74.89,74.92,40703.0,63.1864,63.1864,63.1106,63.1359,40703.0
2015-09-24 13:20:00,74.92,75.0,74.92,74.99,18328.0,63.1359,63.2033,63.1359,63.1949,18328.0
2015-09-24 13:25:00,74.98,74.99,74.91,74.91,17773.0,63.1864,63.1949,63.1275,63.1275,17773.0
2015-09-24 13:30:00,74.93,74.96,74.83,74.9,96217.0,63.1443,63.1696,63.06,63.119,96217.0
2015-09-24 13:35:00,74.9,75.03,74.83,75.01,130799.0,63.119,63.2286,63.06,63.2117,130799.0
2015-09-24 13:40:00,75.01,75.11,74.96,75.1,39379.0,63.2117,63.296,63.1696,63.2876,39379.0
2015-09-24 13:45:00,75.08,75.47,75.07,75.4,98741.0,63.2707,63.5994,63.2623,63.5404,98741.0
2015-09-24 13:50:00,75.39,75.4,75.28,75.28,26127.0,63.532,63.5404,63.4393,63.4393,26127.0
2015-09-24 13:55:00,75.27,75.51,75.25,75.35,90900.0,63.4308,63.6331,63.414,63.4982,90900.0
2015-09-24 14:00:00,75.36,75.36,75.26,75.26,48161.0,63.5067,63.5067,63.4224,63.4224,48161.0
2015-09-24 14:05:00,75.29,75.3,75.21,75.24,45234.0,63.4477,63.4561,63.3803,63.4055,45234.0
2015-09-24 14:10:00,75.23,75.26,75.22,75.23,45977.0,63.3971,63.4224,63.3887,63.3971,45977.0
2015-09-24 14:15:00,75.22,75.27,75.22,75.25,44110.0,63.3887,63.4308,63.3887,63.414,44110.0
2015-09-24 14:20:00,75.25,75.74,75.22,75.59,159923.0,63.414,63.8269,63.3887,63.7005,159923.0
2015-09-24 14:25:00,75.59,75.86,75.55,75.59,78226.0,63.7005,63.928,63.6668,63.7005,78226.0
2015-09-24 14:30:00,75.58,75.75,75.49,75.59,94107.0,63.6921,63.8353,63.6162,63.7005,94107.0
2015-09-24 14:35:00,75.59,75.64,75.53,75.61,27937.0,63.7005,63.7426,63.6499,63.7174,27937.0
2015-09-24 14:40:00,75.6,75.63,75.47,75.5,45658.0,63.7089,63.7342,63.5994,63.6247,45658.0
2015-09-24 14:45:00,75.48,75.64,75.43,75.61,78988.0,63.6078,63.7426,63.5657,63.7174,78988.0
2015-09-24 14:50:00,75.64,75.79,75.63,75.76,50674.0,63.7426,63.869,63.7342,63.8438,50674.0
2015-09-24 14:55:00,75.77,75.82,75.63,75.69,79511.0,63.8522,63.8943,63.7342,63.7848,79511.0
2015-09-24 15:00:00,75.68,75.76,75.61,75.62,41659.0,63.7763,63.8438,63.7174,63.7258,41659.0
2015-09-24 15:05:00,75.62,75.74,75.52,75.57,59611.0,63.7258,63.8269,63.6415,63.6836,59611.0
2015-09-24 15:10:00,75.56,75.64,75.44,75.62,38974.0,63.6752,63.7426,63.5741,63.7258,38974.0
2015-09-24 15:15:00,75.61,75.78,75.59,75.77,38106.0,63.7174,63.8606,63.7005,63.8522,38106.0
2015-09-24 15:20:00,75.76,75.86,75.69,75.69,47482.0,63.8438,63.928,63.7848,63.7848,47482.0
2015-09-24 15:25:00,75.68,76.02,75.66,75.92,63181.0,63.7763,64.0629,63.7595,63.9786,63181.0
2015-09-24 15:30:00,75.92,75.96,75.77,75.77,54621.0,63.9786,64.0123,63.8522,63.8522,54621.0
2015-09-24 15:35:00,75.76,75.76,75.59,75.66,118798.0,63.8438,63.8438,63.7005,63.7595,118798.0
2015-09-24 15:40:00,75.66,75.94,75.66,75.84,75858.0,63.7595,63.9954,63.7595,63.9112,75858.0
2015-09-24 15:45:00,75.83,75.84,75.7,75.71,79029.0,63.9027,63.9112,63.7932,63.8016,79029.0
2015-09-24 15:50:00,75.71,75.81,75.61,75.75,127009.0,63.8016,63.8859,63.7174,63.8353,127009.0
2015-09-24 15:55:00,75.75,75.92,75.7,75.79,210738.0,63.8353,63.9786,63.7932,63.869,210738.0
2015-09-25 09:30:00,76.1,76.1,75.69,75.71,73245.0,64.1303,64.1303,63.7848,63.8016,73245.0
2015-09-25 09:35:00,75.69,75.69,75.25,75.29,75580.0,63.7848,63.7848,63.414,63.4477,75580.0
2015-09-25 09:40:00,75.29,75.37,74.75,74.75,192796.0,63.4477,63.5151,62.9926,62.9926,192796.0
2015-09-25 09:45:00,74.81,75.27,74.74,75.21,124341.0,63.0432,63.4308,62.9842,63.3803,124341.0
2015-09-25 09:50:00,75.24,75.31,75.13,75.22,47911.0,63.4055,63.4645,63.3129,63.3887,47911.0
2015-09-25 09:55:00,75.2,75.32,75.19,75.31,60057.0,63.3718,63.473,63.3634,63.4645,60057.0
2015-09-25 10:00:00,75.31,75.39,75.28,75.37,53852.0,63.4645,63.532,63.4393,63.5151,53852.0
2015-09-25 10:05:00,75.34,75.58,75.3,75.5,71981.0,63.4898,63.6921,63.4561,63.6247,71981.0
2015-09-25 10:10:00,75.5,75.59,75.4,75.56,48094.0,63.6247,63.7005,63.5404,63.6752,48094.0
2015-09-25 10:15:00,75.58,75.62,75.45,75.57,42808.0,63.6921,63.7258,63.5825,63.6836,42808.0
2015-09-25 10:20:00,75.56,75.68,75.52,75.64,57020.0,63.6752,63.7763,63.6415,63.7426,57020.0
2015-09-25 10:25:00,75.65,75.74,75.6,75.69,38096.0,63.7511,63.8269,63.7089,63.7848,38096.0
2015-09-25 10:30:00,75.71,75.72,75.43,75.52,35909.0,63.8016,63.8101,63.5657,63.6415,35909.0
2015-09-25 10:35:00,75.52,75.63,75.41,75.57,121747.0,63.6415,63.7342,63.5488,63.6836,121747.0
2015-09-25 10:40:00,75.58,75.58,75.49,75.5,104007.0,63.6921,63.6921,63.6162,63.6247,104007.0
2015-09-25 10:45:00,75.51,75.6,75.45,75.55,30469.0,63.6331,63.7089,63.5825,63.6668,30469.0
2015-09-25 10:50:00,75.55,75.64,75.52,75.54,16485.0,63.6668,63.7426,63.6415,63.6584,16485.0
2015-09-25 10:55:00,75.54,75.58,75.52,75.52,18229.0,63.6584,63.6921,63.6415,63.6415,18229.0
2015-09-25 11:00:00,75.5,75.53,75.32,75.32,44723.0,63.6247,63.6499,63.473,63.473,44723.0
2015-09-25 11:05:00,75.32,75.53,75.32,75.53,24236.0,63.473,63.6499,63.473,63.6499,24236.0
2015-09-25 11:10:00,75.52,75.53,75.47,75.51,14311.0,63.6415,63.6499,63.5994,63.6331,14311.0
2015-09-25 11:15:00,75.51,75.55,75.49,75.51,28848.0,63.6331,63.6668,63.6162,63.6331,28848.0
2015-09-25 11:20:00,75.52,75.6,75.5,75.57,18155.0,63.6415,63.7089,63.6247,63.6836,18155.0
2015-09-25 11:25:00,75.56,75.7,75.55,75.67,19084.0,63.6752,63.7932,63.6668,63.7679,19084.0
2015-09-25 11:30:00,75.65,75.66,75.56,75.61,21060.0,63.7511,63.7595,63.6752,63.7174,21060.0
2015-09-25 11:35:00,75.6,75.63,75.5,75.52,15833.0,63.7089,63.7342,63.6247,63.6415,15833.0
2015-09-25 11:40:00,75.51,75.55,75.5,75.53,17895.0,63.6331,63.6668,63.6247,63.6499,17895.0
2015-09-25 11:45:00,75.54,75.66,75.52,75.55,32782.0,63.6584,63.7595,63.6415,63.6668,32782.0
2015-09-25 11:50:00,75.56,75.64,75.55,75.6,17543.0,63.6752,63.7426,63.6668,63.7089,17543.0
2015-09-25 11:55:00,75.59,75.59,75.48,75.5,23178.0,63.7005,63.7005,63.6078,63.6247,23178.0
2015-09-25 12:00:00,75.51,75.54,75.48,75.52,22245.0,63.6331,63.6584,63.6078,63.6415,22245.0
2015-09-25 12:05:00,75.51,75.54,75.49,75.52,19697.0,63.6331,63.6584,63.6162,63.6415,19697.0
2015-09-25 12:10:00,75.51,75.6,75.5,75.58,22675.0,63.6331,63.7089,63.6247,63.6921,22675.0
2015-09-25 12:15:00,75.56,75.58,75.5,75.53,18666.0,63.6752,63.6921,63.6247,63.6499,18666.0
2015-09-25 12:20:00,75.53,75.6,75.5,75.59,17168.0,63.6499,63.7089,63.6247,63.7005,17168.0
2015-09-25 12:25:00,75.58,75.67,75.54,75.67,15062.0,63.6921,63.7679,63.6584,63.7679,15062.0
2015-09-25 12:30:00,75.67,75.71,75.65,75.67,25412.0,63.7679,63.8016,63.7511,63.7679,25412.0
2015-09-25 12:35:00,75.67,75.69,75.62,75.66,21170.0,63.7679,63.7848,63.7258,63.7595,21170.0
2015-09-25 12:40:00,75.66,75.74,75.65,75.74,19729.0,63.7595,63.8269,63.7511,63.8269,19729.0
2015-09-25 12:45:00,75.73,75.84,75.72,75.84,12642.0,63.8185,63.9112,63.8101,63.9112,12642.0
2015-09-25 12:50:00,75.83,75.93,75.82,75.93,22168.0,63.9027,63.987,63.8943,63.987,22168.0
2015-09-25 12:55:00,75.94,75.94,75.84,75.88,29403.0,63.9954,63.9954,63.9112,63.9449,29403.0
2015-09-25 13:00:00,75.88,75.96,75.88,75.93,22573.0,63.9449,64.0123,63.9449,63.987,22573.0
2015-09-25 13:05:00,75.94,76.06,75.92,76.02,20456.0,63.9954,64.0966,63.9786,64.0629,20456.0
2015-09-25 13:10:00,76.03,76.03,75.95,76.01,18675.0,64.0713,64.0713,64.0039,64.0544,18675.0
2015-09-25 13:15:00,76.01,76.07,76.0,76.0,13326.0,64.0544,64.105,64.046,64.046,13326.0
2015-09-25 13:20:00,76.01,76.07,76.01,76.07,17784.0,64.0544,64.105,64.0544,64.105,17784.0
2015-09-25 13:25:00,76.08,76.13,76.01,76.04,14263.0,64.1134,64.1556,64.0544,64.0797,14263.0
2015-09-25 13:30:00,76.04,76.1,76.0,76.1,24782.0,64.0797,64.1303,64.046,64.1303,24782.0
2015-09-25 13:35:00,76.1,76.16,76.05,76.14,21970.0,64.1303,64.1808,64.0881,64.164,21970.0
2015-09-25 13:40:00,76.14,76.24,76.12,76.23,18330.0,64.164,64.2483,64.1471,64.2398,18330.0
2015-09-25 13:45:00,76.24,76.25,76.16,76.25,29181.0,64.2483,64.2567,64.1808,64.2567,29181.0
2015-09-25 13:50:00,76.26,76.27,76.2,76.2,18336.0,64.2651,64.2735,64.2146,64.2146,18336.0
2015-09-25 13:55:00,76.2,76.25,76.17,76.19,25548.0,64.2146,64.2567,64.1893,64.2061,25548.0
2015-09-25 14:00:00,76.19,76.2,76.08,76.08,26267.0,64.2061,64.2146,64.1134,64.1134,26267.0
2015-09-25 14:05:00,76.08,76.11,76.03,76.03,27769.0,64.1134,64.1387,64.0713,64.0713,27769.0
2015-09-25 14:10:00,76.04,76.05,75.95,75.95,23053.0,64.0797,64.0881,64.0039,64.0039,23053.0
2015-09-25 14:15:00,75.95,75.97,75.9,75.9,26278.0,64.0039,64.0207,63.9617,63.9617,26278.0
2015-09-25 14:20:00,75.9,75.91,75.79,75.79,43980.0,63.9617,63.9702,63.869,63.869,43980.0
2015-09-25 14:25:00,75.82,75.9,75.77,75.89,42965.0,63.8943,63.9617,63.8522,63.9533,42965.0
2015-09-25 14:30:00,75.88,75.94,75.84,75.92,59595.0,63.9449,63.9954,63.9112,63.9786,59595.0
2015-09-25 14:35:00,75.91,75.95,75.83,75.87,40475.0,63.9702,64.0039,63.9027,63.9365,40475.0
2015-09-25 14:40:00,75.87,75.89,75.76,75.78,26108.0,63.9365,63.9533,63.8438,63.8606,26108.0
2015-09-25 14:45:00,75.77,75.84,75.76,75.77,21058.0,63.8522,63.9112,63.8438,63.8522,21058.0
2015-09-25 14:50:00,75.78,75.84,75.75,75.82,49879.0,63.8606,63.9112,63.8353,63.8943,49879.0
2015-09-25 14:55:00,75.81,75.87,75.73,75.86,34041.0,63.8859,63.9365,63.8185,63.928,34041.0
2015-09-25 15:00:00,75.87,75.87,75.75,75.76,32403.0,63.9365,63.9365,63.8353,63.8438,32403.0
2015-09-25 15:05:00,75.76,75.83,75.74,75.76,45266.0,63.8438,63.9027,63.8269,63.8438,45266.0
2015-09-25 15:10:00,75.77,75.8,75.65,75.67,71247.0,63.8522,63.8775,63.7511,63.7679,71247.0
2015-09-25 15:15:00,75.68,75.85,75.68,75.81,29729.0,63.7763,63.9196,63.7763,63.8859,29729.0
2015-09-25 15:20:00,75.82,75.99,75.8,75.96,38655.0,63.8943,64.0376,63.8775,64.0123,38655.0
2015-09-25 15:25:00,75.97,76.03,75.87,75.92,52003.0,64.0207,64.0713,63.9365,63.9786,52003.0
2015-09-25 15:30:00,75.91,76.01,75.86,75.92,46772.0,63.9702,64.0544,63.928,63.9786,46772.0
2015-09-25 15:35:00,75.92,75.95,75.74,75.82,56682.0,63.9786,64.0039,63.8269,63.8943,56682.0
2015-09-25 15:40:00,75.81,75.86,75.78,75.83,68842.0,63.8859,63.928,63.8606,63.9027,68842.0
2015-09-25 15:45:00,75.83,75.88,75.77,75.8,108002.0,63.9027,63.9449,63.8522,63.8775,108002.0
2015-09-25 15:50:00,75.79,75.84,75.7,75.79,76484.0,63.869,63.9112,63.7932,63.869,76484.0
2015-09-25 15:55:00,75.79,75.88,75.71,75.82,125739.0,63.869,63.9449,63.8016,63.8943,125739.0
2015-09-28 09:30:00,74.49,74.88,74.47,74.76,84928.0,63.2841,63.6155,63.2672,63.5135,84928.0
2015-09-28 09:35:00,74.77,75.01,74.63,74.65,51909.0,63.522,63.7259,63.4031,63.4201,51909.0
2015-09-28 09:40:00,74.71,74.81,74.59,74.73,47588.0,63.4711,63.556,63.3691,63.488,47588.0
2015-09-28 09:45:00,74.73,74.77,74.53,74.59,51815.0,63.488,63.522,63.3181,63.3691,51815.0
2015-09-28 09:50:00,74.59,74.62,74.49,74.55,37721.0,63.3691,63.3946,63.2841,63.3351,37721.0
2015-09-28 09:55:00,74.55,74.66,74.53,74.6,26806.0,63.3351,63.4286,63.3181,63.3776,26806.0
2015-09-28 10:00:00,74.58,74.68,74.55,74.56,30055.0,63.3606,63.4456,63.3351,63.3436,30055.0
2015-09-28 10:05:00,74.56,74.6,74.47,74.5,47854.0,63.3436,63.3776,63.2672,63.2926,47854.0
2015-09-28 10:10:00,74.51,74.54,74.42,74.47,58551.0,63.3011,63.3266,63.2247,63.2672,58551.0
2015-09-28 10:15:00,74.48,74.54,74.43,74.48,64404.0,63.2757,63.3266,63.2332,63.2757,64404.0
2015-09-28 10:20:00,74.48,74.54,74.46,74.5,44278.0,63.2757,63.3266,63.2587,63.2926,44278.0
2015-09-28 10:25:00,74.51,74.55,74.43,74.51,50479.0,63.3011,63.3351,63.2332,63.3011,50479.0
2015-09-28 10:30:00,74.5,74.5,74.34,74.36,34794.0,63.2926,63.2926,63.1567,63.1737,34794.0
2015-09-28 10:35:00,74.35,74.59,74.34,74.5,55897.0,63.1652,63.3691,63.1567,63.2926,55897.0
2015-09-28 10:40:00,74.5,74.54,74.45,74.51,30905.0,63.2926,63.3266,63.2502,63.3011,30905.0
2015-09-28 10:45:00,74.5,74.51,74.21,74.26,40176.0,63.2926,63.3011,63.0463,63.0887,40176.0
2015-09-28 10:50:00,74.28,74.42,74.2,74.42,75700.0,63.1057,63.2247,63.0378,63.2247,75700.0
2015-09-28 10:55:00,74.43,74.46,74.3,74.31,18943.0,63.2332,63.2587,63.1227,63.1312,18943.0
2015-09-28 11:00:00,74.31,74.32,74.22,74.31,81834.0,63.1312,63.1397,63.0548,63.1312,81834.0
2015-09-28 11:05:00,74.3,74.46,74.3,74.4,20331.0,63.1227,63.2587,63.1227,63.2077,20331.0
2015-09-28 11:10:00,74.4,74.42,74.33,74.37,20555.0,63.2077,63.2247,63.1482,63.1822,20555.0
2015-09-28 11:15:00,74.38,74.48,74.37,74.41,20055.0,63.1907,63.2757,63.1822,63.2162,20055.0
2015-09-28 11:20:00,74.41,74.49,74.39,74.46,23987.0,63.2162,63.2841,63.1992,63.2587,23987.0
2015-09-28 11:25:00,74.46,74.47,74.31,74.31,35245.0,63.2587,63.2672,63.1312,63.1312,35245.0
2015-09-28 11:30:00,74.31,74.32,74.05,74.05,37862.0,63.1312,63.1397,62.9103,62.9103,37862.0
2015-09-28 11:35:00,74.06,74.12,74.04,74.09,34050.0,62.9188,62.9698,62.9018,62.9443,34050.0
2015-09-28 11:40:00,74.08,74.1,74.02,74.05,19435.0,62.9358,62.9528,62.8849,62.9103,19435.0
2015-09-28 11:45:00,74.05,74.08,73.99,74.04,31665.0,62.9103,62.9358,62.8594,62.9018,31665.0
2015-09-28 11:50:00,74.02,74.08,73.98,74.07,27685.0,62.8849,62.9358,62.8509,62.9273,27685.0
2015-09-28 11:55:00,74.07,74.07,73.99,74.0,51442.0,62.9273,62.9273,62.8594,62.8679,51442.0
2015-09-28 12:00:00,74.0,74.07,74.0,74.02,26398.0,62.8679,62.9273,62.8679,62.8849,26398.0
2015-09-28 12:05:00,74.03,74.11,74.01,74.04,31528.0,62.8933,62.9613,62.8764,62.9018,31528.0
2015-09-28 12:10:00,74.06,74.09,73.96,74.06,22289.0,62.9188,62.9443,62.8339,62.9188,22289.0
2015-09-28 12:15:00,74.06,74.06,74.02,74.02,15522.0,62.9188,62.9188,62.8849,62.8849,15522.0
2015-09-28 12:20:00,74.03,74.03,73.93,74.0,35019.0,62.8933,62.8933,62.8084,62.8679,35019.0
2015-09-28 12:25:00,73.99,74.07,73.99,74.0,31985.0,62.8594,62.9273,62.8594,62.8679,31985.0
2015-09-28 12:30:00,74.0,74.02,73.96,73.99,15140.0,62.8679,62.8849,62.8339,62.8594,15140.0
2015-09-28 12:35:00,73.99,74.16,73.99,74.14,21990.0,62.8594,63.0038,62.8594,62.9868,21990.0
2015-09-28 12:40:00,74.14,74.18,74.02,74.02,39555.0,62.9868,63.0208,62.8849,62.8849,39555.0
2015-09-28 12:45:00,74.04,74.08,73.92,73.94,50487.0,62.9018,62.9358,62.7999,62.8169,50487.0
2015-09-28 12:50:00,73.94,73.94,73.89,73.89,27418.0,62.8169,62.8169,62.7744,62.7744,27418.0
2015-09-28 12:55:00,73.9,74.01,73.84,73.92,35386.0,62.7829,62.8764,62.7319,62.7999,35386.0
2015-09-28 13:00:00,73.92,74.04,73.91,74.04,24855.0,62.7999,62.9018,62.7914,62.9018,24855.0
2015-09-28 13:05:00,74.06,74.15,74.06,74.13,16100.0,62.9188,62.9953,62.9188,62.9783,16100.0
2015-09-28 13:10:00,74.13,74.24,74.12,74.24,52296.0,62.9783,63.0718,62.9698,63.0718,52296.0
2015-09-28 13:15:00,74.25,74.28,74.17,74.24,33735.0,63.0803,63.1057,63.0123,63.0718,33735.0
2015-09-28 13:20:00,74.24,74.3,74.21,74.26,31383.0,63.0718,63.1227,63.0463,63.0887,31383.0
2015-09-28 13:25:00,74.25,74.28,74.15,74.27,53915.0,63.0803,63.1057,62.9953,63.0972,53915.0
2015-09-28 13:30:00,74.27,74.41,74.26,74.28,53629.0,63.0972,63.2162,63.0887,63.1057,53629.0
2015-09-28 13:35:00,74.29,74.4,74.28,74.32,47698.0,63.1142,63.2077,63.1057,63.1397,47698.0
2015-09-28 13:40:00,74.31,74.38,74.28,74.35,21142.0,63.1312,63.1907,63.1057,63.1652,21142.0
2015-09-28 13:45:00,74.34,74.4,74.25,74.25,26883.0,63.1567,63.2077,63.0803,63.0803,26883.0
2015-09-28 13:50:00,74.27,74.33,74.21,74.23,15626.0,63.0972,63.1482,63.0463,63.0633,15626.0
2015-09-28 13:55:00,74.23,74.26,74.17,74.21,36851.0,63.0633,63.0887,63.0123,63.0463,36851.0
2015-09-28 14:00:00,74.21,74.23,74.06,74.08,34854.0,63.0463,63.0633,62.9188,62.9358,34854.0
2015-09-28 14:05:00,74.07,74.24,73.96,74.24,56634.0,62.9273,63.0718,62.8339,63.0718,56634.0
2015-09-28 14:10:00,74.23,74.26,74.08,74.1,25399.0,63.0633,63.0887,62.9358,62.9528,25399.0
2015-09-28 14:15:00,74.08,74.12,74.02,74.1,63540.0,62.9358,62.9698,62.8849,62.9528,63540.0
2015-09-28 14:20:00,74.1,74.1,74.03,74.04,25328.0,62.9528,62.9528,62.8933,62.9018,25328.0
2015-09-28 14:25:00,74.04,74.06,73.99,74.03,73236.0,62.9018,62.9188,62.8594,62.8933,73236.0
2015-09-28 14:30:00,74.02,74.05,74.0,74.02,41398.0,62.8849,62.9103,62.8679,62.8849,41398.0
2015-09-28 14:35:00,74.01,74.06,74.0,74.02,31495.0,62.8764,62.9188,62.8679,62.8849,31495.0
2015-09-28 14:40:00,74.02,74.02,73.99,74.01,41560.0,62.8849,62.8849,62.8594,62.8764,41560.0
2015-09-28 14:45:00,74.01,74.03,73.98,74.0,59322.0,62.8764,62.8933,62.8509,62.8679,59322.0
2015-09-28 14:50:00,74.0,74.01,73.86,73.9,26581.0,62.8679,62.8764,62.7489,62.7829,26581.0
2015-09-28 14:55:00,73.9,73.94,73.87,73.89,18905.0,62.7829,62.8169,62.7574,62.7744,18905.0
2015-09-28 15:00:00,73.89,73.9,73.81,73.84,25617.0,62.7744,62.7829,62.7064,62.7319,25617.0
2015-09-28 15:05:00,73.85,73.85,73.73,73.75,38244.0,62.7404,62.7404,62.6385,62.6555,38244.0
2015-09-28 15:10:00,73.75,73.82,73.74,73.8,42154.0,62.6555,62.7149,62.647,62.6979,42154.0
2015-09-28 15:15:00,73.8,73.89,73.76,73.86,32971.0,62.6979,62.7744,62.664,62.7489,32971.0
2015-09-28 15:20:00,73.86,73.9,73.74,73.78,46217.0,62.7489,62.7829,62.647,62.681,46217.0
2015-09-28 15:25:00,73.78,73.84,73.72,73.76,62430.0,62.681,62.7319,62.63,62.664,62430.0
2015-09-28 15:30:00,73.75,73.84,73.74,73.75,75595.0,62.6555,62.7319,62.647,62.6555,75595.0
2015-09-28 15:35:00,73.75,73.83,73.7,73.75,79169.0,62.6555,62.7234,62.613,62.6555,79169.0
2015-09-28 15:40:00,73.74,73.85,73.72,73.84,112178.0,62.647,62.7404,62.63,62.7319,112178.0
2015-09-28 15:45:00,73.85,73.91,73.83,73.87,84753.0,62.7404,62.7914,62.7234,62.7574,84753.0
2015-09-28 15:50:00,73.87,73.9,73.78,73.8,125678.0,62.7574,62.7829,62.681,62.6979,125678.0
2015-09-28 15:55:00,73.8,73.81,73.71,73.76,213525.0,62.6979,62.7064,62.6215,62.664,213525.0
2015-09-29 09:30:00,73.71,74.11,73.71,73.76,53424.0,62.6215,62.9613,62.6215,62.664,53424.0
2015-09-29 09:35:00,73.77,73.87,73.69,73.69,40132.0,62.6725,62.7574,62.6045,62.6045,40132.0
2015-09-29 09:40:00,73.68,73.79,73.64,73.65,32573.0,62.596,62.6895,62.562,62.5705,32573.0
2015-09-29 09:45:00,73.63,73.74,73.52,73.52,28382.0,62.5535,62.647,62.4601,62.4601,28382.0
2015-09-29 09:50:00,73.53,73.59,73.49,73.55,48823.0,62.4686,62.5195,62.4346,62.4856,48823.0
2015-09-29 09:55:00,73.54,73.75,73.45,73.45,54209.0,62.4771,62.6555,62.4006,62.4006,54209.0
2015-09-29 10:00:00,73.48,73.69,73.47,73.51,48603.0,62.4261,62.6045,62.4176,62.4516,48603.0
2015-09-29 10:05:00,73.53,73.72,73.53,73.58,38069.0,62.4686,62.63,62.4686,62.511,38069.0
2015-09-29 10:10:00,73.61,73.72,73.6,73.71,20710.0,62.5365,62.63,62.528,62.6215,20710.0
2015-09-29 10:15:00,73.7,73.94,73.69,73.94,31556.0,62.613,62.8169,62.6045,62.8169,31556.0
2015-09-29 10:20:00,73.94,74.14,73.93,74.1,18639.0,62.8169,62.9868,62.8084,62.9528,18639.0
2015-09-29 10:25:00,74.11,74.33,74.11,74.27,20195.0,62.9613,63.1482,62.9613,63.0972,20195.0
2015-09-29 10:30:00,74.3,74.44,74.25,74.4,35244.0,63.1227,63.2417,63.0803,63.2077,35244.0
2015-09-29 10:35:00,74.39,74.44,74.35,74.43,20101.0,63.1992,63.2417,63.1652,63.2332,20101.0
2015-09-29 10:40:00,74.43,74.44,74.35,74.37,43117.0,63.2332,63.2417,63.1652,63.1822,43117.0
2015-09-29 10:45:00,74.37,74.44,74.25,74.25,35635.0,63.1822,63.2417,63.0803,63.0803,35635.0
2015-09-29 10:50:00,74.27,74.28,74.19,74.25,37464.0,63.0972,63.1057,63.0293,63.0803,37464.0
2015-09-29 10:55:00,74.24,74.25,74.18,74.19,46510.0,63.0718,63.0803,63.0208,63.0293,46510.0
2015-09-29 11:00:00,74.2,74.38,74.17,74.37,56702.0,63.0378,63.1907,63.0123,63.1822,56702.0
2015-09-29 11:05:00,74.37,74.41,74.26,74.26,32072.0,63.1822,63.2162,63.0887,63.0887,32072.0
2015-09-29 11:10:00,74.27,74.27,74.1,74.14,21189.0,63.0972,63.0972,62.9528,62.9868,21189.0
2015-09-29 11:15:00,74.14,74.15,73.94,73.97,46559.0,62.9868,62.9953,62.8169,62.8424,46559.0
2015-09-29 11:20:00,73.96,74.1,73.96,74.07,49883.0,62.8339,62.9528,62.8339,62.9273,49883.0
2015-09-29 11:25:00,74.07,74.16,74.03,74.13,12919.0,62.9273,63.0038,62.8933,62.9783,12919.0
2015-09-29 11:30:00,74.15,74.15,74.05,74.05,9773.0,62.9953,62.9953,62.9103,62.9103,9773.0
2015-09-29 11:35:00,74.04,74.14,73.99,74.08,14807.0,62.9018,62.9868,62.8594,62.9358,14807.0
2015-09-29 11:40:00,74.08,74.11,73.96,73.96,30479.0,62.9358,62.9613,62.8339,62.8339,30479.0
2015-09-29 11:45:00,73.95,74.03,73.93,73.97,9960.0,62.8254,62.8933,62.8084,62.8424,9960.0
2015-09-29 11:50:00,73.97,74.12,73.95,74.11,49243.0,62.8424,62.9698,62.8254,62.9613,49243.0
2015-09-29 11:55:00,74.1,74.11,74.0,74.01,12304.0,62.9528,62.9613,62.8679,62.8764,12304.0
2015-09-29 12:00:00,74.01,74.06,73.98,74.02,9605.0,62.8764,62.9188,62.8509,62.8849,9605.0
2015-09-29 12:05:00,74.01,74.04,73.97,74.02,9296.0,62.8764,62.9018,62.8424,62.8849,9296.0
2015-09-29 12:10:00,74.01,74.02,73.85,73.91,13529.0,62.8764,62.8849,62.7404,62.7914,13529.0
2015-09-29 12:15:00,73.91,74.0,73.91,73.92,9615.0,62.7914,62.8679,62.7914,62.7999,9615.0
2015-09-29 12:20:00,73.9,73.95,73.85,73.89,8524.0,62.7829,62.8254,62.7404,62.7744,8524.0
2015-09-29 12:25:00,73.91,74.0,73.9,73.9,11988.0,62.7914,62.8679,62.7829,62.7829,11988.0
2015-09-29 12:30:00,73.91,73.94,73.84,73.94,8371.0,62.7914,62.8169,62.7319,62.8169,8371.0
2015-09-29 12:35:00,73.92,73.92,73.81,73.84,12650.0,62.7999,62.7999,62.7064,62.7319,12650.0
2015-09-29 12:40:00,73.85,73.85,73.73,73.81,13899.0,62.7404,62.7404,62.6385,62.7064,13899.0
2015-09-29 12:45:00,73.8,73.83,73.7,73.79,14094.0,62.6979,62.7234,62.613,62.6895,14094.0
2015-09-29 12:50:00,73.8,73.8,73.72,73.77,15313.0,62.6979,62.6979,62.63,62.6725,15313.0
2015-09-29 12:55:00,73.76,73.76,73.62,73.62,38356.0,62.664,62.664,62.545,62.545,38356.0
2015-09-29 13:00:00,73.62,73.65,73.59,73.61,24449.0,62.545,62.5705,62.5195,62.5365,24449.0
2015-09-29 13:05:00,73.6,73.64,73.55,73.6,16117.0,62.528,62.562,62.4856,62.528,16117.0
2015-09-29 13:10:00,73.6,73.71,73.56,73.67,11372.0,62.528,62.6215,62.4941,62.5875,11372.0
2015-09-29 13:15:00,73.68,73.78,73.63,73.77,9881.0,62.596,62.681,62.5535,62.6725,9881.0
2015-09-29 13:20:00,73.77,73.84,73.76,73.79,17855.0,62.6725,62.7319,62.664,62.6895,17855.0
2015-09-29 13:25:00,73.79,73.92,73.79,73.9,13191.0,62.6895,62.7999,62.6895,62.7829,13191.0
2015-09-29 13:30:00,73.89,73.99,73.89,73.96,12011.0,62.7744,62.8594,62.7744,62.8339,12011.0
2015-09-29 13:35:00,73.96,74.16,73.96,74.11,25098.0,62.8339,63.0038,62.8339,62.9613,25098.0
2015-09-29 13:40:00,74.1,74.2,74.1,74.16,12683.0,62.9528,63.0378,62.9528,63.0038,12683.0
2015-09-29 13:45:00,74.16,74.17,74.06,74.06,14848.0,63.0038,63.0123,62.9188,62.9188,14848.0
2015-09-29 13:50:00,74.05,74.09,73.99,74.06,10597.0,62.9103,62.9443,62.8594,62.9188,10597.0
2015-09-29 13:55:00,74.07,74.18,74.07,74.17,9547.0,62.9273,63.0208,62.9273,63.0123,9547.0
2015-09-29 14:00:00,74.18,74.18,74.02,74.02,15252.0,63.0208,63.0208,62.8849,62.8849,15252.0
2015-09-29 14:05:00,74.02,74.05,73.95,73.95,16559.0,62.8849,62.9103,62.8254,62.8254,16559.0
2015-09-29 14:10:00,73.98,73.99,73.89,73.89,25461.0,62.8509,62.8594,62.7744,62.7744,25461.0
2015-09-29 14:15:00,73.9,73.99,73.83,73.99,18429.0,62.7829,62.8594,62.7234,62.8594,18429.0
2015-09-29 14:20:00,73.98,74.0,73.91,73.92,34882.0,62.8509,62.8679,62.7914,62.7999,34882.0
2015-09-29 14:25:00,73.92,74.07,73.91,74.04,23631.0,62.7999,62.9273,62.7914,62.9018,23631.0
2015-09-29 14:30:00,74.04,74.07,73.98,73.98,14174.0,62.9018,62.9273,62.8509,62.8509,14174.0
2015-09-29 14:35:00,73.98,74.0,73.89,73.93,14477.0,62.8509,62.8679,62.7744,62.8084,14477.0
2015-09-29 14:40:00,73.92,73.96,73.89,73.9,17326.0,62.7999,62.8339,62.7744,62.7829,17326.0
2015-09-29 14:45:00,73.89,73.9,73.71,73.72,44278.0,62.7744,62.7829,62.6215,62.63,44278.0
2015-09-29 14:50:00,73.71,73.76,73.67,73.76,30487.0,62.6215,62.664,62.5875,62.664,30487.0
2015-09-29 14:55:00,73.75,73.76,73.65,73.65,22359.0,62.6555,62.664,62.5705,62.5705,22359.0
2015-09-29 15:00:00,73.67,73.7,73.6,73.7,28392.0,62.5875,62.613,62.528,62.613,28392.0
2015-09-29 15:05:00,73.71,73.79,73.65,73.66,28846.0,62.6215,62.6895,62.5705,62.579,28846.0
2015-09-29 15:10:00,73.67,73.75,73.65,73.69,32525.0,62.5875,62.6555,62.5705,62.6045,32525.0
2015-09-29 15:15:00,73.69,73.72,73.6,73.63,26916.0,62.6045,62.63,62.528,62.5535,26916.0
2015-09-29 15:20:00,73.62,73.64,73.48,73.5,42641.0,62.545,62.562,62.4261,62.4431,42641.0
2015-09-29 15:25:00,73.49,73.52,73.44,73.47,56947.0,62.4346,62.4601,62.3921,62.4176,56947.0
2015-09-29 15:30:00,73.47,73.58,73.47,73.55,57909.0,62.4176,62.511,62.4176,62.4856,57909.0
2015-09-29 15:35:00,73.55,73.72,73.51,73.53,76033.0,62.4856,62.63,62.4516,62.4686,76033.0
2015-09-29 15:40:00,73.53,73.53,73.43,73.49,47576.0,62.4686,62.4686,62.3836,62.4346,47576.0
2015-09-29 15:45:00,73.48,73.62,73.42,73.62,80315.0,62.4261,62.545,62.3751,62.545,80315.0
2015-09-29 15:50:00,73.63,73.66,73.54,73.59,123363.0,62.5535,62.579,62.4771,62.5195,123363.0
2015-09-29 15:55:00,73.6,73.67,73.55,73.63,210047.0,62.528,62.5875,62.4856,62.5535,210047.0
2015-09-30 09:30:00,74.21,74.38,73.92,74.33,52357.0,63.0463,63.1907,62.7999,63.1482,52357.0
2015-09-30 09:35:00,74.33,74.53,74.24,74.5,33517.0,63.1482,63.3181,63.0718,63.2926,33517.0
2015-09-30 09:40:00,74.49,74.55,74.26,74.26,15415.0,63.2841,63.3351,63.0887,63.0887,15415.0
2015-09-30 09:45:00,74.3,74.51,74.23,74.37,16435.0,63.1227,63.3011,63.0633,63.1822,16435.0
2015-09-30 09:50:00,74.36,74.36,74.21,74.27,220835.0,63.1737,63.1737,63.0463,63.0972,220835.0
2015-09-30 09:55:00,74.29,74.32,74.17,74.31,17207.0,63.1142,63.1397,63.0123,63.1312,17207.0
2015-09-30 10:00:00,74.31,74.4,74.2,74.26,28485.0,63.1312,63.2077,63.0378,63.0887,28485.0
2015-09-30 10:05:00,74.25,74.36,74.18,74.29,110896.0,63.0803,63.1737,63.0208,63.1142,110896.0
2015-09-30 10:10:00,74.28,74.28,74.18,74.24,14884.0,63.1057,63.1057,63.0208,63.0718,14884.0
2015-09-30 10:15:00,74.24,74.26,74.06,74.09,18458.0,63.0718,63.0887,62.9188,62.9443,18458.0
2015-09-30 10:20:00,74.12,74.17,74.06,74.15,24455.0,62.9698,63.0123,62.9188,62.9953,24455.0
2015-09-30 10:25:00,74.15,74.21,74.09,74.18,33555.0,62.9953,63.0463,62.9443,63.0208,33555.0
2015-09-30 10:30:00,74.17,74.17,73.97,73.97,18670.0,63.0123,63.0123,62.8424,62.8424,18670.0
2015-09-30 10:35:00,73.97,74.09,73.93,74.06,31956.0,62.8424,62.9443,62.8084,62.9188,31956.0
2015-09-30 10:40:00,74.06,74.15,74.05,74.08,22346.0,62.9188,62.9953,62.9103,62.9358,22346.0
2015-09-30 10:45:00,74.1,74.13,74.0,74.03,26527.0,62.9528,62.9783,62.8679,62.8933,26527.0
2015-09-30 10:50:00,74.03,74.1,73.97,73.99,28361.0,62.8933,62.9528,62.8424,62.8594,28361.0
2015-09-30 10:55:00,74.0,74.05,73.95,74.04,19200.0,62.8679,62.9103,62.8254,62.9018,19200.0
2015-09-30 11:00:00,74.05,74.05,73.95,73.95,20701.0,62.9103,62.9103,62.8254,62.8254,20701.0
2015-09-30 11:05:00,73.97,73.99,73.93,73.93,9892.0,62.8424,62.8594,62.8084,62.8084,9892.0
2015-09-30 11:10:00,73.95,74.09,73.95,74.09,11050.0,62.8254,62.9443,62.8254,62.9443,11050.0
2015-09-30 11:15:00,74.1,74.14,74.0,74.07,15811.0,62.9528,62.9868,62.8679,62.9273,15811.0
2015-09-30 11:20:00,74.06,74.08,73.9,73.96,14058.0,62.9188,62.9358,62.7829,62.8339,14058.0
2015-09-30 11:25:00,73.97,74.0,73.91,73.95,19708.0,62.8424,62.8679,62.7914,62.8254,19708.0
2015-09-30 11:30:00,73.96,73.97,73.91,73.95,15398.0,62.8339,62.8424,62.7914,62.8254,15398.0
2015-09-30 11:35:00,73.93,73.93,73.77,73.77,19296.0,62.8084,62.8084,62.6725,62.6725,19296.0
2015-09-30 11:40:00,73.75,73.8,73.69,73.71,17530.0,62.6555,62.6979,62.6045,62.6215,17530.0
2015-09-30 11:45:00,73.69,73.75,73.65,73.67,16375.0,62.6045,62.6555,62.5705,62.5875,16375.0
2015-09-30 11:50:00,73.68,73.74,73.67,73.74,13800.0,62.596,62.647,62.5875,62.647,13800.0
2015-09-30 11:55:00,73.73,73.75,73.67,73.73,19398.0,62.6385,62.6555,62.5875,62.6385,19398.0
2015-09-30 12:00:00,73.73,73.81,73.6,73.78,92081.0,62.6385,62.7064,62.528,62.681,92081.0
2015-09-30 12:05:00,73.77,73.81,73.59,73.59,20007.0,62.6725,62.7064,62.5195,62.5195,20007.0
2015-09-30 12:10:00,73.58,73.58,73.52,73.55,28164.0,62.511,62.511,62.4601,62.4856,28164.0
2015-09-30 12:15:00,73.54,73.57,73.46,73.5,11406.0,62.4771,62.5025,62.4091,62.4431,11406.0
2015-09-30 12:20:00,73.5,73.55,73.44,73.49,11019.0,62.4431,62.4856,62.3921,62.4346,11019.0
2015-09-30 12:25:00,73.5,73.68,73.49,73.66,13900.0,62.4431,62.596,62.4346,62.579,13900.0
2015-09-30 12:30:00,73.66,73.66,73.59,73.61,7427.0,62.579,62.579,62.5195,62.5365,7427.0
2015-09-30 12:35:00,73.63,73.64,73.59,73.61,6149.0,62.5535,62.562,62.5195,62.5365,6149.0
2015-09-30 12:40:00,73.59,73.61,73.58,73.59,8888.0,62.5195,62.5365,62.511,62.5195,8888.0
2015-09-30 12:45:00,73.59,73.59,73.41,73.44,17547.0,62.5195,62.5195,62.3666,62.3921,17547.0
2015-09-30 12:50:00,73.46,73.5,73.37,73.4,31215.0,62.4091,62.4431,62.3326,62.3581,31215.0
2015-09-30 12:55:00,73.4,73.46,73.4,73.45,6243.0,62.3581,62.4091,62.3581,62.4006,6243.0
2015-09-30 13:00:00,73.47,73.53,73.44,73.52,8090.0,62.4176,62.4686,62.3921,62.4601,8090.0
2015-09-30 13:05:00,73.53,73.58,73.53,73.56,6238.0,62.4686,62.511,62.4686,62.4941,6238.0
2015-09-30 13:10:00,73.58,73.63,73.57,73.57,7692.0,62.511,62.5535,62.5025,62.5025,7692.0
2015-09-30 13:15:00,73.57,73.76,73.54,73.76,17222.0,62.5025,62.664,62.4771,62.664,17222.0
2015-09-30 13:20:00,73.77,73.77,73.68,73.73,21022.0,62.6725,62.6725,62.596,62.6385,21022.0
2015-09-30 13:25:00,73.72,73.78,73.7,73.78,9231.0,62.63,62.681,62.613,62.681,9231.0
2015-09-30 13:30:00,73.78,73.79,73.71,73.72,29467.0,62.681,62.6895,62.6215,62.63,29467.0
2015-09-30 13:35:00,73.72,73.73,73.62,73.7,10194.0,62.63,62.6385,62.545,62.613,10194.0
2015-09-30 13:40:00,73.7,73.78,73.67,73.76,24195.0,62.613,62.681,62.5875,62.664,24195.0
2015-09-30 13:45:00,73.77,73.8,73.71,73.73,10548.0,62.6725,62.6979,62.6215,62.6385,10548.0
2015-09-30 13:50:00,73.75,73.81,73.73,73.76,20670.0,62.6555,62.7064,62.6385,62.664,20670.0
2015-09-30 13:55:00,73.76,73.78,73.7,73.73,16131.0,62.664,62.681,62.613,62.6385,16131.0
2015-09-30 14:00:00,73.73,73.76,73.7,73.71,15096.0,62.6385,62.664,62.613,62.6215,15096.0
2015-09-30 14:05:00,73.7,73.72,73.65,73.7,17517.0,62.613,62.63,62.5705,62.613,17517.0
2015-09-30 14:10:00,73.69,73.78,73.69,73.76,15026.0,62.6045,62.681,62.6045,62.664,15026.0
2015-09-30 14:15:00,73.76,73.78,73.72,73.75,21944.0,62.664,62.681,62.63,62.6555,21944.0
2015-09-30 14:20:00,73.75,73.79,73.71,73.78,26008.0,62.6555,62.6895,62.6215,62.681,26008.0
2015-09-30 14:25:00,73.79,73.9,73.74,73.87,41468.0,62.6895,62.7829,62.647,62.7574,41468.0
2015-09-30 14:30:00,73.88,73.91,73.72,73.73,23530.0,62.7659,62.7914,62.63,62.6385,23530.0
2015-09-30 14:35:00,73.73,73.76,73.69,73.7,18111.0,62.6385,62.664,62.6045,62.613,18111.0
2015-09-30 14:40:00,73.69,73.75,73.68,73.73,21670.0,62.6045,62.6555,62.596,62.6385,21670.0
2015-09-30 14:45:00,73.73,73.85,73.71,73.84,21032.0,62.6385,62.7404,62.6215,62.7319,21032.0
2015-09-30 14:50:00,73.84,73.89,73.82,73.89,20715.0,62.7319,62.7744,62.7149,62.7744,20715.0
2015-09-30 14:55:00,73.88,73.93,73.86,73.86,47458.0,62.7659,62.8084,62.7489,62.7489,47458.0
2015-09-30 15:00:00,73.87,73.9,73.83,73.86,37233.0,62.7574,62.7829,62.7234,62.7489,37233.0
2015-09-30 15:05:00,73.86,73.93,73.83,73.89,22748.0,62.7489,62.8084,62.7234,62.7744,22748.0
2015-09-30 15:10:00,73.89,73.93,73.85,73.9,25331.0,62.7744,62.8084,62.7404,62.7829,25331.0
2015-09-30 15:15:00,73.9,73.93,73.85,73.92,25386.0,62.7829,62.8084,62.7404,62.7999,25386.0
2015-09-30 15:20:00,73.91,73.97,73.82,73.83,53643.0,62.7914,62.8424,62.7149,62.7234,53643.0
2015-09-30 15:25:00,73.84,73.97,73.84,73.93,49098.0,62.7319,62.8424,62.7319,62.8084,49098.0
2015-09-30 15:30:00,73.95,73.97,73.9,73.97,77454.0,62.8254,62.8424,62.7829,62.8424,77454.0
2015-09-30 15:35:00,73.97,73.98,73.9,73.94,81415.0,62.8424,62.8509,62.7829,62.8169,81415.0
2015-09-30 15:40:00,73.93,74.08,73.92,74.07,70910.0,62.8084,62.9358,62.7999,62.9273,70910.0
2015-09-30 15:45:00,74.08,74.14,74.02,74.08,97758.0,62.9358,62.9868,62.8849,62.9358,97758.0
2015-09-30 15:50:00,74.08,74.08,74.01,74.03,137981.0,62.9358,62.9358,62.8764,62.8933,137981.0
2015-09-30 15:55:00,74.03,74.13,73.97,73.99,214226.0,62.8933,62.9783,62.8424,62.8594,214226.0
2015-10-01 09:30:00,73.37,73.62,73.32,73.52,125726.0,62.3326,62.545,62.2902,62.4601,125726.0
2015-10-01 09:35:00,73.51,73.63,73.04,73.06,100205.0,62.4516,62.5535,62.0523,62.0693,100205.0
2015-10-01 09:40:00,73.05,73.13,72.75,72.76,115228.0,62.0608,62.1287,61.8059,61.8144,115228.0
2015-10-01 09:45:00,72.78,72.87,72.7,72.8,81965.0,61.8314,61.9079,61.7634,61.8484,81965.0
2015-10-01 09:50:00,72.8,72.94,72.8,72.86,63779.0,61.8484,61.9673,61.8484,61.8994,63779.0
2015-10-01 09:55:00,72.84,72.89,72.68,72.75,74101.0,61.8824,61.9248,61.7464,61.8059,74101.0
2015-10-01 10:00:00,72.71,72.75,72.48,72.5,91158.0,61.7719,61.8059,61.5765,61.5935,91158.0
2015-10-01 10:05:00,72.5,72.7,72.47,72.59,67265.0,61.5935,61.7634,61.568,61.67,67265.0
2015-10-01 10:10:00,72.59,72.7,72.55,72.6,65119.0,61.67,61.7634,61.636,61.6785,65119.0
2015-10-01 10:15:00,72.62,72.76,72.6,72.64,53338.0,61.6955,61.8144,61.6785,61.7125,53338.0
2015-10-01 10:20:00,72.64,72.64,72.49,72.51,68051.0,61.7125,61.7125,61.585,61.602,68051.0
2015-10-01 10:25:00,72.5,72.6,72.46,72.51,78033.0,61.5935,61.6785,61.5595,61.602,78033.0
2015-10-01 10:30:00,72.5,72.54,72.4,72.44,87754.0,61.5935,61.6275,61.5086,61.5425,87754.0
2015-10-01 10:35:00,72.43,72.5,72.32,72.41,91685.0,61.534,61.5935,61.4406,61.5171,91685.0
2015-10-01 10:40:00,72.41,72.44,72.23,72.31,71254.0,61.5171,61.5425,61.3641,61.4321,71254.0
2015-10-01 10:45:00,72.31,72.4,72.25,72.25,62458.0,61.4321,61.5086,61.3811,61.3811,62458.0
2015-10-01 10:50:00,72.24,72.31,72.19,72.23,92286.0,61.3726,61.4321,61.3301,61.3641,92286.0
2015-10-01 10:55:00,72.26,72.4,72.24,72.37,54287.0,61.3896,61.5086,61.3726,61.4831,54287.0
2015-10-01 11:00:00,72.38,72.38,72.25,72.25,42843.0,61.4916,61.4916,61.3811,61.3811,42843.0
2015-10-01 11:05:00,72.26,72.32,72.24,72.3,105211.0,61.3896,61.4406,61.3726,61.4236,105211.0
2015-10-01 11:10:00,72.3,72.64,72.29,72.55,108760.0,61.4236,61.7125,61.4151,61.636,108760.0
2015-10-01 11:15:00,72.55,72.62,72.53,72.59,109074.0,61.636,61.6955,61.619,61.67,109074.0
2015-10-01 11:20:00,72.59,72.75,72.57,72.69,43243.0,61.67,61.8059,61.653,61.7549,43243.0
2015-10-01 11:25:00,72.7,72.73,72.59,72.59,52716.0,61.7634,61.7889,61.67,61.67,52716.0
2015-10-01 11:30:00,72.61,72.67,72.57,72.6,69366.0,61.687,61.7379,61.653,61.6785,69366.0
2015-10-01 11:35:00,72.61,72.65,72.55,72.61,107655.0,61.687,61.7209,61.636,61.687,107655.0
2015-10-01 11:40:00,72.6,72.65,72.56,72.58,35100.0,61.6785,61.7209,61.6445,61.6615,35100.0
2015-10-01 11:45:00,72.57,72.6,72.46,72.53,17731.0,61.653,61.6785,61.5595,61.619,17731.0
2015-10-01 11:50:00,72.54,72.56,72.4,72.4,16537.0,61.6275,61.6445,61.5086,61.5086,16537.0
2015-10-01 11:55:00,72.4,72.45,72.3,72.42,40803.0,61.5086,61.551,61.4236,61.5255,40803.0
2015-10-01 12:00:00,72.42,72.52,72.35,72.44,40696.0,61.5255,61.6105,61.4661,61.5425,40696.0
2015-10-01 12:05:00,72.44,72.45,72.34,72.38,22420.0,61.5425,61.551,61.4576,61.4916,22420.0
2015-10-01 12:10:00,72.4,72.47,72.35,72.42,29796.0,61.5086,61.568,61.4661,61.5255,29796.0
2015-10-01 12:15:00,72.41,72.41,72.35,72.39,27320.0,61.5171,61.5171,61.4661,61.5001,27320.0
2015-10-01 12:20:00,72.4,72.4,72.33,72.36,31785.0,61.5086,61.5086,61.4491,61.4746,31785.0
2015-10-01 12:25:00,72.36,72.52,72.34,72.47,42983.0,61.4746,61.6105,61.4576,61.568,42983.0
2015-10-01 12:30:00,72.47,72.54,72.44,72.51,23239.0,61.568,61.6275,61.5425,61.602,23239.0
2015-10-01 12:35:00,72.49,72.5,72.43,72.45,20641.0,61.585,61.5935,61.534,61.551,20641.0
2015-10-01 12:40:00,72.43,72.46,72.38,72.43,16293.0,61.534,61.5595,61.4916,61.534,16293.0
2015-10-01 12:45:00,72.42,72.43,72.33,72.34,13674.0,61.5255,61.534,61.4491,61.4576,13674.0
2015-10-01 12:50:00,72.34,72.45,72.33,72.44,15336.0,61.4576,61.551,61.4491,61.5425,15336.0
2015-10-01 12:55:00,72.44,72.5,72.43,72.44,22005.0,61.5425,61.5935,61.534,61.5425,22005.0
2015-10-01 13:00:00,72.44,72.44,72.36,72.36,24232.0,61.5425,61.5425,61.4746,61.4746,24232.0
2015-10-01 13:05:00,72.36,72.53,72.36,72.52,23634.0,61.4746,61.619,61.4746,61.6105,23634.0
2015-10-01 13:10:00,72.51,72.53,72.39,72.46,46382.0,61.602,61.619,61.5001,61.5595,46382.0
2015-10-01 13:15:00,72.43,72.55,72.42,72.49,18443.0,61.534,61.636,61.5255,61.585,18443.0
2015-10-01 13:20:00,72.48,72.53,72.44,72.52,18016.0,61.5765,61.619,61.5425,61.6105,18016.0
2015-10-01 13:25:00,72.53,72.55,72.46,72.46,30619.0,61.619,61.636,61.5595,61.5595,30619.0
2015-10-01 13:30:00,72.48,72.54,72.47,72.53,23672.0,61.5765,61.6275,61.568,61.619,23672.0
2015-10-01 13:35:00,72.52,72.63,72.5,72.55,30748.0,61.6105,61.704,61.5935,61.636,30748.0
2015-10-01 13:40:00,72.55,72.56,72.51,72.51,16541.0,61.636,61.6445,61.602,61.602,16541.0
2015-10-01 13:45:00,72.53,72.69,72.51,72.66,31571.0,61.619,61.7549,61.602,61.7294,31571.0
2015-10-01 13:50:00,72.67,72.72,72.62,72.7,33835.0,61.7379,61.7804,61.6955,61.7634,33835.0
2015-10-01 13:55:00,72.68,72.76,72.68,72.7,28310.0,61.7464,61.8144,61.7464,61.7634,28310.0
2015-10-01 14:00:00,72.7,72.71,72.61,72.66,41316.0,61.7634,61.7719,61.687,61.7294,41316.0
2015-10-01 14:05:00,72.67,72.79,72.67,72.75,54482.0,61.7379,61.8399,61.7379,61.8059,54482.0
2015-10-01 14:10:00,72.74,72.76,72.7,72.72,28518.0,61.7974,61.8144,61.7634,61.7804,28518.0
2015-10-01 14:15:00,72.73,72.78,72.69,72.76,22987.0,61.7889,61.8314,61.7549,61.8144,22987.0
2015-10-01 14:20:00,72.76,72.77,72.64,72.76,20394.0,61.8144,61.8229,61.7125,61.8144,20394.0
2015-10-01 14:25:00,72.75,72.83,72.73,72.81,20469.0,61.8059,61.8739,61.7889,61.8569,20469.0
2015-10-01 14:30:00,72.81,72.9,72.81,72.82,33948.0,61.8569,61.9333,61.8569,61.8654,33948.0
2015-10-01 14:35:00,72.82,72.91,72.82,72.91,31700.0,61.8654,61.9418,61.8654,61.9418,31700.0
2015-10-01 14:40:00,72.91,72.96,72.87,72.9,26881.0,61.9418,61.9843,61.9079,61.9333,26881.0
2015-10-01 14:45:00,72.89,72.99,72.89,72.94,29264.0,61.9248,62.0098,61.9248,61.9673,29264.0
2015-10-01 14:50:00,72.94,73.02,72.87,73.02,70512.0,61.9673,62.0353,61.9079,62.0353,70512.0
2015-10-01 14:55:00,73.01,73.08,73.01,73.05,30208.0,62.0268,62.0863,62.0268,62.0608,30208.0
2015-10-01 15:00:00,73.05,73.09,73.01,73.01,44568.0,62.0608,62.0948,62.0268,62.0268,44568.0
2015-10-01 15:05:00,73.01,73.01,72.92,72.95,40102.0,62.0268,62.0268,61.9503,61.9758,40102.0
2015-10-01 15:10:00,72.95,73.02,72.93,72.99,52657.0,61.9758,62.0353,61.9588,62.0098,52657.0
2015-10-01 15:15:00,72.99,73.01,72.9,72.95,88692.0,62.0098,62.0268,61.9333,61.9758,88692.0
2015-10-01 15:20:00,72.96,72.97,72.85,72.9,37835.0,61.9843,61.9928,61.8909,61.9333,37835.0
2015-10-01 15:25:00,72.91,72.94,72.84,72.88,45916.0,61.9418,61.9673,61.8824,61.9163,45916.0
2015-10-01 15:30:00,72.88,72.93,72.83,72.91,64762.0,61.9163,61.9588,61.8739,61.9418,64762.0
2015-10-01 15:35:00,72.9,72.91,72.78,72.8,98969.0,61.9333,61.9418,61.8314,61.8484,98969.0
2015-10-01 15:40:00,72.8,72.85,72.78,72.79,115552.0,61.8484,61.8909,61.8314,61.8399,115552.0
2015-10-01 15:45:00,72.8,72.87,72.8,72.86,74897.0,61.8484,61.9079,61.8484,61.8994,74897.0
2015-10-01 15:50:00,72.86,72.95,72.82,72.9,120948.0,61.8994,61.9758,61.8654,61.9333,120948.0
2015-10-01 15:55:00,72.9,73.0,72.87,72.91,214943.0,61.9333,62.0183,61.9079,61.9418,214943.0
2015-10-02 09:30:00,72.05,72.25,71.85,71.85,151645.0,61.2112,61.3811,61.0413,61.0413,151645.0
2015-10-02 09:35:00,71.9,72.23,71.88,72.01,163705.0,61.0838,61.3641,61.0668,61.1772,163705.0
2015-10-02 09:40:00,72.04,72.4,72.0,72.32,30426.0,61.2027,61.5086,61.1687,61.4406,30426.0
2015-10-02 09:45:00,72.29,72.29,72.14,72.23,32254.0,61.4151,61.4151,61.2877,61.3641,32254.0
2015-10-02 09:50:00,72.22,72.27,72.08,72.27,27515.0,61.3556,61.3981,61.2367,61.3981,27515.0
2015-10-02 09:55:00,72.27,72.57,72.21,72.57,27373.0,61.3981,61.653,61.3471,61.653,27373.0
2015-10-02 10:00:00,72.53,72.58,72.4,72.43,32222.0,61.619,61.6615,61.5086,61.534,32222.0
2015-10-02 10:05:00,72.41,72.44,72.33,72.39,40572.0,61.5171,61.5425,61.4491,61.5001,40572.0
2015-10-02 10:10:00,72.42,72.51,72.36,72.51,126312.0,61.5255,61.602,61.4746,61.602,126312.0
2015-10-02 10:15:00,72.52,72.64,72.47,72.53,38176.0,61.6105,61.7125,61.568,61.619,38176.0
2015-10-02 10:20:00,72.55,72.56,72.44,72.46,36472.0,61.636,61.6445,61.5425,61.5595,36472.0
2015-10-02 10:25:00,72.43,72.43,72.35,72.36,20232.0,61.534,61.534,61.4661,61.4746,20232.0
2015-10-02 10:30:00,72.35,72.4,72.26,72.38,34318.0,61.4661,61.5086,61.3896,61.4916,34318.0
2015-10-02 10:35:00,72.4,72.41,72.34,72.4,26470.0,61.5086,61.5171,61.4576,61.5086,26470.0
2015-10-02 10:40:00,72.39,72.6,72.38,72.46,84929.0,61.5001,61.6785,61.4916,61.5595,84929.0
2015-10-02 10:45:00,72.45,72.52,72.4,72.5,22512.0,61.551,61.6105,61.5086,61.5935,22512.0
2015-10-02 10:50:00,72.51,72.53,72.34,72.35,36444.0,61.602,61.619,61.4576,61.4661,36444.0
2015-10-02 10:55:00,72.35,72.53,72.35,72.47,26712.0,61.4661,61.619,61.4661,61.568,26712.0
2015-10-02 11:00:00,72.48,72.58,72.46,72.58,55772.0,61.5765,61.6615,61.5595,61.6615,55772.0
2015-10-02 11:05:00,72.58,72.63,72.53,72.58,35464.0,61.6615,61.704,61.619,61.6615,35464.0
2015-10-02 11:10:00,72.58,72.63,72.56,72.6,24148.0,61.6615,61.704,61.6445,61.6785,24148.0
2015-10-02 11:15:00,72.61,72.65,72.57,72.6,35440.0,61.687,61.7209,61.653,61.6785,35440.0
2015-10-02 11:20:00,72.6,72.66,72.6,72.61,22587.0,61.6785,61.7294,61.6785,61.687,22587.0
2015-10-02 11:25:00,72.62,72.8,72.61,72.78,26691.0,61.6955,61.8484,61.687,61.8314,26691.0
2015-10-02 11:30:00,72.79,72.85,72.74,72.85,27333.0,61.8399,61.8909,61.7974,61.8909,27333.0
2015-10-02 11:35:00,72.84,72.91,72.82,72.84,16823.0,61.8824,61.9418,61.8654,61.8824,16823.0
2015-10-02 11:40:00,72.82,72.83,72.72,72.77,23760.0,61.8654,61.8739,61.7804,61.8229,23760.0
2015-10-02 11:45:00,72.78,72.79,72.66,72.66,33846.0,61.8314,61.8399,61.7294,61.7294,33846.0
2015-10-02 11:50:00,72.65,72.78,72.6,72.76,17384.0,61.7209,61.8314,61.6785,61.8144,17384.0
2015-10-02 11:55:00,72.75,72.79,72.7,72.76,20956.0,61.8059,61.8399,61.7634,61.8144,20956.0
2015-10-02 12:00:00,72.74,72.8,72.73,72.8,19698.0,61.7974,61.8484,61.7889,61.8484,19698.0
2015-10-02 12:05:00,72.8,73.0,72.79,72.99,38493.0,61.8484,62.0183,61.8399,62.0098,38493.0
2015-10-02 12:10:00,73.02,73.13,73.02,73.13,36197.0,62.0353,62.1287,62.0353,62.1287,36197.0
2015-10-02 12:15:00,73.13,73.24,73.11,73.23,15500.0,62.1287,62.2222,62.1117,62.2137,15500.0
2015-10-02 12:20:00,73.26,73.26,73.15,73.17,14705.0,62.2392,62.2392,62.1457,62.1627,14705.0
2015-10-02 12:25:00,73.16,73.2,73.13,73.2,7953.0,62.1542,62.1882,62.1287,62.1882,7953.0
2015-10-02 12:30:00,73.2,73.29,73.16,73.19,36679.0,62.1882,62.2647,62.1542,62.1797,36679.0
2015-10-02 12:35:00,73.2,73.22,73.13,73.13,14537.0,62.1882,62.2052,62.1287,62.1287,14537.0
2015-10-02 12:40:00,73.13,73.23,73.12,73.22,8605.0,62.1287,62.2137,62.1202,62.2052,8605.0
2015-10-02 12:45:00,73.21,73.25,73.18,73.23,13834.0,62.1967,62.2307,62.1712,62.2137,13834.0
2015-10-02 12:50:00,73.23,73.35,73.2,73.33,25683.0,62.2137,62.3156,62.1882,62.2987,25683.0
2015-10-02 12:55:00,73.33,73.35,73.24,73.25,18250.0,62.2987,62.3156,62.2222,62.2307,18250.0
2015-10-02 13:00:00,73.25,73.37,73.24,73.34,15425.0,62.2307,62.3326,62.2222,62.3071,15425.0
2015-10-02 13:05:00,73.35,73.49,73.34,73.48,17380.0,62.3156,62.4346,62.3071,62.4261,17380.0
2015-10-02 13:10:00,73.48,73.64,73.47,73.64,26489.0,62.4261,62.562,62.4176,62.562,26489.0
2015-10-02 13:15:00,73.64,73.66,73.52,73.53,20977.0,62.562,62.579,62.4601,62.4686,20977.0
2015-10-02 13:20:00,73.53,73.54,73.4,73.45,13683.0,62.4686,62.4771,62.3581,62.4006,13683.0
2015-10-02 13:25:00,73.45,73.45,73.38,73.41,16308.0,62.4006,62.4006,62.3411,62.3666,16308.0
2015-10-02 13:30:00,73.42,73.49,73.42,73.45,9820.0,62.3751,62.4346,62.3751,62.4006,9820.0
2015-10-02 13:35:00,73.47,73.48,73.32,73.33,15852.0,62.4176,62.4261,62.2902,62.2987,15852.0
2015-10-02 13:40:00,73.34,73.34,73.21,73.29,23720.0,62.3071,62.3071,62.1967,62.2647,23720.0
2015-10-02 13:45:00,73.29,73.38,73.28,73.32,71688.0,62.2647,62.3411,62.2562,62.2902,71688.0
2015-10-02 13:50:00,73.32,73.34,73.2,73.2,30719.0,62.2902,62.3071,62.1882,62.1882,30719.0
2015-10-02 13:55:00,73.19,73.27,73.18,73.2,21576.0,62.1797,62.2477,62.1712,62.1882,21576.0
2015-10-02 14:00:00,73.2,73.34,73.18,73.33,22724.0,62.1882,62.3071,62.1712,62.2987,22724.0
2015-10-02 14:05:00,73.34,73.41,73.32,73.37,41110.0,62.3071,62.3666,62.2902,62.3326,41110.0
2015-10-02 14:10:00,73.36,73.36,73.25,73.29,24129.0,62.3241,62.3241,62.2307,62.2647,24129.0
2015-10-02 14:15:00,73.28,73.33,73.24,73.27,26621.0,62.2562,62.2987,62.2222,62.2477,26621.0
2015-10-02 14:20:00,73.27,73.33,73.22,73.32,17860.0,62.2477,62.2987,62.2052,62.2902,17860.0
2015-10-02 14:25:00,73.32,73.38,73.3,73.36,55671.0,62.2902,62.3411,62.2732,62.3241,55671.0
2015-10-02 14:30:00,73.37,73.4,73.28,73.39,77262.0,62.3326,62.3581,62.2562,62.3496,77262.0
2015-10-02 14:35:00,73.4,73.43,73.38,73.42,18795.0,62.3581,62.3836,62.3411,62.3751,18795.0
2015-10-02 14:40:00,73.42,73.45,73.31,73.39,30698.0,62.3751,62.4006,62.2817,62.3496,30698.0
2015-10-02 14:45:00,73.39,73.41,73.34,73.35,68147.0,62.3496,62.3666,62.3071,62.3156,68147.0
2015-10-02 14:50:00,73.35,73.38,73.28,73.35,17753.0,62.3156,62.3411,62.2562,62.3156,17753.0
2015-10-02 14:55:00,73.36,73.39,73.32,73.34,19815.0,62.3241,62.3496,62.2902,62.3071,19815.0
2015-10-02 15:00:00,73.34,73.36,73.3,73.36,22496.0,62.3071,62.3241,62.2732,62.3241,22496.0
2015-10-02 15:05:00,73.37,73.44,73.32,73.44,29350.0,62.3326,62.3921,62.2902,62.3921,29350.0
2015-10-02 15:10:00,73.44,73.44,73.35,73.4,64720.0,62.3921,62.3921,62.3156,62.3581,64720.0
2015-10-02 15:15:00,73.4,73.47,73.38,73.45,73607.0,62.3581,62.4176,62.3411,62.4006,73607.0
2015-10-02 15:20:00,73.45,73.46,73.36,73.41,56850.0,62.4006,62.4091,62.3241,62.3666,56850.0
2015-10-02 15:25:00,73.41,73.45,73.35,73.43,83198.0,62.3666,62.4006,62.3156,62.3836,83198.0
2015-10-02 15:30:00,73.44,73.54,73.43,73.54,78758.0,62.3921,62.4771,62.3836,62.4771,78758.0
2015-10-02 15:35:00,73.54,73.6,73.46,73.48,84447.0,62.4771,62.528,62.4091,62.4261,84447.0
2015-10-02 15:40:00,73.48,73.51,73.44,73.48,65922.0,62.4261,62.4516,62.3921,62.4261,65922.0
2015-10-02 15:45:00,73.49,73.51,73.47,73.51,98221.0,62.4346,62.4516,62.4176,62.4516,98221.0
2015-10-02 15:50:00,73.5,73.51,73.44,73.45,155345.0,62.4431,62.4516,62.3921,62.4006,155345.0
2015-10-02 15:55:00,73.46,73.58,73.41,73.58,232772.0,62.4091,62.511,62.3666,62.511,232772.0
2015-10-05 09:30:00,74.47,74.88,74.2,74.7,147375.0,63.2672,63.6155,63.0378,63.4626,147375.0
2015-10-05 09:35:00,74.73,75.2,74.73,75.2,146379.0,63.488,63.8873,63.488,63.8873,146379.0
2015-10-05 09:40:00,75.18,75.44,75.18,75.4,67627.0,63.8703,64.0912,63.8703,64.0573,67627.0
2015-10-05 09:45:00,75.41,75.79,75.38,75.77,84981.0,64.0657,64.3886,64.0403,64.3716,84981.0
2015-10-05 09:50:00,75.76,75.84,75.65,75.69,98413.0,64.3631,64.4311,64.2696,64.3036,98413.0
2015-10-05 09:55:00,75.68,75.74,75.64,75.67,39740.0,64.2951,64.3461,64.2611,64.2866,39740.0
2015-10-05 10:00:00,75.67,75.83,75.67,75.81,93673.0,64.2866,64.4226,64.2866,64.4056,93673.0
2015-10-05 10:05:00,75.81,76.14,75.81,76.07,75174.0,64.4056,64.6859,64.4056,64.6265,75174.0
2015-10-05 10:10:00,76.07,76.12,76.01,76.09,50631.0,64.6265,64.6689,64.5755,64.6435,50631.0
2015-10-05 10:15:00,76.09,76.32,76.0,76.3,53950.0,64.6435,64.8389,64.567,64.8219,53950.0
2015-10-05 10:20:00,76.31,76.52,76.28,76.47,38722.0,64.8304,65.0088,64.8049,64.9663,38722.0
2015-10-05 10:25:00,76.47,76.63,76.44,76.55,63612.0,64.9663,65.1022,64.9408,65.0343,63612.0
2015-10-05 10:30:00,76.52,76.82,76.51,76.66,93572.0,65.0088,65.2636,65.0003,65.1277,93572.0
2015-10-05 10:35:00,76.64,76.92,76.62,76.88,58611.0,65.1107,65.3486,65.0937,65.3146,58611.0
2015-10-05 10:40:00,76.88,77.31,76.87,77.17,195772.0,65.3146,65.6799,65.3061,65.561,195772.0
2015-10-05 10:45:00,77.18,77.3,76.81,76.9,224360.0,65.5695,65.6714,65.2551,65.3316,224360.0
2015-10-05 10:50:00,76.9,77.03,76.73,77.03,175820.0,65.3316,65.442,65.1872,65.442,175820.0
2015-10-05 10:55:00,77.03,77.26,77.03,77.18,47173.0,65.442,65.6374,65.442,65.5695,47173.0
2015-10-05 11:00:00,77.18,77.6,77.15,77.59,137407.0,65.5695,65.9263,65.544,65.9178,137407.0
2015-10-05 11:05:00,77.61,77.61,77.28,77.31,56453.0,65.9348,65.9348,65.6544,65.6799,56453.0
2015-10-05 11:10:00,77.32,77.58,77.3,77.56,86599.0,65.6884,65.9093,65.6714,65.8923,86599.0
2015-10-05 11:15:00,77.55,77.78,77.52,77.76,111266.0,65.8838,66.0792,65.8583,66.0622,111266.0
2015-10-05 11:20:00,77.76,77.77,77.46,77.5,98884.0,66.0622,66.0707,65.8074,65.8413,98884.0
2015-10-05 11:25:00,77.5,77.88,77.43,77.78,85882.0,65.8413,66.1642,65.7819,66.0792,85882.0
2015-10-05 11:30:00,77.75,77.92,77.62,77.74,124971.0,66.0537,66.1982,65.9433,66.0452,124971.0
2015-10-05 11:35:00,77.74,77.85,77.45,77.5,39906.0,66.0452,66.1387,65.7989,65.8413,39906.0
2015-10-05 11:40:00,77.52,77.76,77.52,77.74,29720.0,65.8583,66.0622,65.8583,66.0452,29720.0
2015-10-05 11:45:00,77.74,77.9,77.6,77.83,60286.0,66.0452,66.1812,65.9263,66.1217,60286.0
2015-10-05 11:50:00,77.83,77.9,77.8,77.9,19217.0,66.1217,66.1812,66.0962,66.1812,19217.0
2015-10-05 11:55:00,77.9,77.92,77.84,77.86,34493.0,66.1812,66.1982,66.1302,66.1472,34493.0
2015-10-05 12:00:00,77.85,77.98,77.84,77.87,35702.0,66.1387,66.2491,66.1302,66.1557,35702.0
2015-10-05 12:05:00,77.86,77.93,77.72,77.87,42492.0,66.1472,66.2067,66.0282,66.1557,42492.0
2015-10-05 12:10:00,77.86,77.87,77.78,77.86,40121.0,66.1472,66.1557,66.0792,66.1472,40121.0
2015-10-05 12:15:00,77.86,78.04,77.81,77.85,61877.0,66.1472,66.3001,66.1047,66.1387,61877.0
2015-10-05 12:20:00,77.84,78.03,77.81,77.92,125193.0,66.1302,66.2916,66.1047,66.1982,125193.0
2015-10-05 12:25:00,77.92,77.96,77.85,77.95,26521.0,66.1982,66.2321,66.1387,66.2236,26521.0
2015-10-05 12:30:00,77.97,78.14,77.95,78.14,36080.0,66.2406,66.3851,66.2236,66.3851,36080.0
2015-10-05 12:35:00,78.15,78.15,78.01,78.06,64987.0,66.3936,66.3936,66.2746,66.3171,64987.0
2015-10-05 12:40:00,78.05,78.08,78.02,78.04,27414.0,66.3086,66.3341,66.2831,66.3001,27414.0
2015-10-05 12:45:00,78.04,78.05,77.86,77.89,47802.0,66.3001,66.3086,66.1472,66.1727,47802.0
2015-10-05 12:50:00,77.9,77.91,77.72,77.8,39797.0,66.1812,66.1897,66.0282,66.0962,39797.0
2015-10-05 12:55:00,77.79,77.89,77.79,77.87,43092.0,66.0877,66.1727,66.0877,66.1557,43092.0
2015-10-05 13:00:00,77.87,77.99,77.86,77.99,30488.0,66.1557,66.2576,66.1472,66.2576,30488.0
2015-10-05 13:05:00,78.0,78.07,78.0,78.03,54691.0,66.2661,66.3256,66.2661,66.2916,54691.0
2015-10-05 13:10:00,78.02,78.02,77.94,78.01,91328.0,66.2831,66.2831,66.2151,66.2746,91328.0
2015-10-05 13:15:00,78.01,78.13,78.0,78.13,61337.0,66.2746,66.3766,66.2661,66.3766,61337.0
2015-10-05 13:20:00,78.12,78.15,78.05,78.09,30784.0,66.3681,66.3936,66.3086,66.3426,30784.0
2015-10-05 13:25:00,78.09,78.21,78.09,78.2,40195.0,66.3426,66.4445,66.3426,66.436,40195.0
2015-10-05 13:30:00,78.21,78.22,78.01,78.04,34114.0,66.4445,66.453,66.2746,66.3001,34114.0
2015-10-05 13:35:00,78.03,78.04,77.96,77.98,20711.0,66.2916,66.3001,66.2321,66.2491,20711.0
2015-10-05 13:40:00,77.98,77.99,77.83,77.83,37350.0,66.2491,66.2576,66.1217,66.1217,37350.0
2015-10-05 13:45:00,77.84,77.95,77.83,77.95,27082.0,66.1302,66.2236,66.1217,66.2236,27082.0
2015-10-05 13:50:00,77.95,78.01,77.95,78.0,34939.0,66.2236,66.2746,66.2236,66.2661,34939.0
2015-10-05 13:55:00,77.99,78.01,77.94,78.01,27311.0,66.2576,66.2746,66.2151,66.2746,27311.0
2015-10-05 14:00:00,78.01,78.02,77.88,77.88,28688.0,66.2746,66.2831,66.1642,66.1642,28688.0
2015-10-05 14:05:00,77.88,77.92,77.84,77.92,31367.0,66.1642,66.1982,66.1302,66.1982,31367.0
2015-10-05 14:10:00,77.91,77.93,77.81,77.83,45528.0,66.1897,66.2067,66.1047,66.1217,45528.0
2015-10-05 14:15:00,77.83,77.84,77.8,77.81,32321.0,66.1217,66.1302,66.0962,66.1047,32321.0
2015-10-05 14:20:00,77.81,77.82,77.73,77.77,85001.0,66.1047,66.1132,66.0367,66.0707,85001.0
2015-10-05 14:25:00,77.77,77.96,77.76,77.93,37182.0,66.0707,66.2321,66.0622,66.2067,37182.0
2015-10-05 14:30:00,77.94,78.02,77.92,78.01,54376.0,66.2151,66.2831,66.1982,66.2746,54376.0
2015-10-05 14:35:00,77.99,78.05,77.97,78.05,43367.0,66.2576,66.3086,66.2406,66.3086,43367.0
2015-10-05 14:40:00,78.05,78.17,78.05,78.05,59203.0,66.3086,66.4105,66.3086,66.3086,59203.0
2015-10-05 14:45:00,78.06,78.07,77.96,77.97,60002.0,66.3171,66.3256,66.2321,66.2406,60002.0
2015-10-05 14:50:00,77.98,78.02,77.96,77.96,69910.0,66.2491,66.2831,66.2321,66.2321,69910.0
2015-10-05 14:55:00,77.96,78.03,77.96,77.99,55973.0,66.2321,66.2916,66.2321,66.2576,55973.0
2015-10-05 15:00:00,78.0,78.19,77.95,78.19,61922.0,66.2661,66.4275,66.2236,66.4275,61922.0
2015-10-05 15:05:00,78.19,78.3,78.18,78.23,74545.0,66.4275,66.521,66.419,66.4615,74545.0
2015-10-05 15:10:00,78.23,78.27,78.14,78.15,59999.0,66.4615,66.4955,66.3851,66.3936,59999.0
2015-10-05 15:15:00,78.15,78.18,78.04,78.08,58289.0,66.3936,66.419,66.3001,66.3341,58289.0
2015-10-05 15:20:00,78.07,78.28,78.06,78.23,67107.0,66.3256,66.504,66.3171,66.4615,67107.0
2015-10-05 15:25:00,78.24,78.29,78.19,78.26,52124.0,66.47,66.5125,66.4275,66.487,52124.0
2015-10-05 15:30:00,78.27,78.41,78.26,78.29,90927.0,66.4955,66.6144,66.487,66.5125,90927.0
2015-10-05 15:35:00,78.29,78.29,78.15,78.17,64116.0,66.5125,66.5125,66.3936,66.4105,64116.0
2015-10-05 15:40:00,78.17,78.19,78.09,78.15,93178.0,66.4105,66.4275,66.3426,66.3936,93178.0
2015-10-05 15:45:00,78.14,78.15,78.05,78.09,158194.0,66.3851,66.3936,66.3086,66.3426,158194.0
2015-10-05 15:50:00,78.09,78.29,78.09,78.29,168208.0,66.3426,66.5125,66.3426,66.5125,168208.0
2015-10-05 15:55:00,78.28,78.32,78.22,78.24,224360.0,66.504,66.538,66.453,66.47,224360.0
2015-10-06 09:30:00,78.25,78.37,78.14,78.21,92705.0,66.4785,66.5805,66.3851,66.4445,92705.0
2015-10-06 09:35:00,78.21,78.76,78.19,78.76,36177.0,66.4445,66.9118,66.4275,66.9118,36177.0
2015-10-06 09:40:00,78.78,78.96,78.72,78.92,42321.0,66.9288,67.0817,66.8778,67.0477,42321.0
2015-10-06 09:45:00,78.94,78.95,78.48,78.53,58133.0,67.0647,67.0732,66.6739,66.7164,58133.0
2015-10-06 09:50:00,78.53,78.78,78.53,78.7,69444.0,66.7164,66.9288,66.7164,66.8608,69444.0
2015-10-06 09:55:00,78.71,78.76,78.57,78.71,60104.0,66.8693,66.9118,66.7504,66.8693,60104.0
2015-10-06 10:00:00,78.66,78.77,78.48,78.48,22509.0,66.8268,66.9203,66.6739,66.6739,22509.0
2015-10-06 10:05:00,78.49,78.53,78.36,78.46,17456.0,66.6824,66.7164,66.572,66.6569,17456.0
2015-10-06 10:10:00,78.46,78.52,78.35,78.37,39464.0,66.6569,66.7079,66.5635,66.5805,39464.0
2015-10-06 10:15:00,78.35,78.39,78.29,78.34,27119.0,66.5635,66.5975,66.5125,66.555,27119.0
2015-10-06 10:20:00,78.32,78.39,78.22,78.3,65984.0,66.538,66.5975,66.453,66.521,65984.0
2015-10-06 10:25:00,78.3,78.38,78.2,78.23,49387.0,66.521,66.589,66.436,66.4615,49387.0
2015-10-06 10:30:00,78.23,78.26,78.03,78.04,41848.0,66.4615,66.487,66.2916,66.3001,41848.0
2015-10-06 10:35:00,78.06,78.22,78.0,78.19,31250.0,66.3171,66.453,66.2661,66.4275,31250.0
2015-10-06 10:40:00,78.21,78.3,78.18,78.22,42468.0,66.4445,66.521,66.419,66.453,42468.0
2015-10-06 10:45:00,78.23,78.37,78.22,78.23,18346.0,66.4615,66.5805,66.453,66.4615,18346.0
2015-10-06 10:50:00,78.22,78.22,78.13,78.19,17644.0,66.453,66.453,66.3766,66.4275,17644.0
2015-10-06 10:55:00,78.18,78.19,78.04,78.08,20763.0,66.419,66.4275,66.3001,66.3341,20763.0
2015-10-06 11:00:00,78.08,78.35,78.08,78.34,36946.0,66.3341,66.5635,66.3341,66.555,36946.0
2015-10-06 11:05:00,78.33,78.43,78.27,78.43,46455.0,66.5465,66.6314,66.4955,66.6314,46455.0
2015-10-06 11:10:00,78.43,78.54,78.41,78.53,45071.0,66.6314,66.7249,66.6144,66.7164,45071.0
2015-10-06 11:15:00,78.54,78.64,78.48,78.63,40649.0,66.7249,66.8098,66.6739,66.8013,40649.0
2015-10-06 11:20:00,78.63,78.69,78.61,78.68,29055.0,66.8013,66.8523,66.7844,66.8438,29055.0
2015-10-06 11:25:00,78.69,78.89,78.69,78.88,26405.0,66.8523,67.0222,66.8523,67.0137,26405.0
2015-10-06 11:30:00,78.89,78.93,78.69,78.72,46543.0,67.0222,67.0562,66.8523,66.8778,46543.0
2015-10-06 11:35:00,78.75,78.76,78.44,78.51,35965.0,66.9033,66.9118,66.6399,66.6994,35965.0
2015-10-06 11:40:00,78.52,78.52,78.36,78.39,28942.0,66.7079,66.7079,66.572,66.5975,28942.0
2015-10-06 11:45:00,78.37,78.41,78.3,78.31,29594.0,66.5805,66.6144,66.521,66.5295,29594.0
2015-10-06 11:50:00,78.3,78.48,78.3,78.48,21679.0,66.521,66.6739,66.521,66.6739,21679.0
2015-10-06 11:55:00,78.49,78.49,78.32,78.44,14581.0,66.6824,66.6824,66.538,66.6399,14581.0
2015-10-06 12:00:00,78.45,78.57,78.45,78.55,17051.0,66.6484,66.7504,66.6484,66.7334,17051.0
2015-10-06 12:05:00,78.54,78.64,78.45,78.52,21240.0,66.7249,66.8098,66.6484,66.7079,21240.0
2015-10-06 12:10:00,78.51,78.54,78.4,78.52,56293.0,66.6994,66.7249,66.6059,66.7079,56293.0
2015-10-06 12:15:00,78.53,78.54,78.43,78.45,20326.0,66.7164,66.7249,66.6314,66.6484,20326.0
2015-10-06 12:20:00,78.45,78.5,78.4,78.41,23758.0,66.6484,66.6909,66.6059,66.6144,23758.0
2015-10-06 12:25:00,78.39,78.55,78.38,78.54,20535.0,66.5975,66.7334,66.589,66.7249,20535.0
2015-10-06 12:30:00,78.55,78.55,78.45,78.46,21924.0,66.7334,66.7334,66.6484,66.6569,21924.0
2015-10-06 12:35:00,78.44,78.54,78.42,78.51,11238.0,66.6399,66.7249,66.6229,66.6994,11238.0
2015-10-06 12:40:00,78.51,78.52,78.42,78.49,13668.0,66.6994,66.7079,66.6229,66.6824,13668.0
2015-10-06 12:45:00,78.49,78.58,78.49,78.53,19040.0,66.6824,66.7589,66.6824,66.7164,19040.0
2015-10-06 12:50:00,78.52,78.6,78.44,78.44,15590.0,66.7079,66.7759,66.6399,66.6399,15590.0
2015-10-06 12:55:00,78.44,78.46,78.37,78.4,18187.0,66.6399,66.6569,66.5805,66.6059,18187.0
2015-10-06 13:00:00,78.4,78.41,78.34,78.34,38097.0,66.6059,66.6144,66.555,66.555,38097.0
2015-10-06 13:05:00,78.34,78.37,78.3,78.34,21611.0,66.555,66.5805,66.521,66.555,21611.0
2015-10-06 13:10:00,78.35,78.38,78.28,78.3,26583.0,66.5635,66.589,66.504,66.521,26583.0
2015-10-06 13:15:00,78.3,78.31,78.25,78.28,17001.0,66.521,66.5295,66.4785,66.504,17001.0
2015-10-06 13:20:00,78.28,78.33,78.22,78.3,53631.0,66.504,66.5465,66.453,66.521,53631.0
2015-10-06 13:25:00,78.3,78.31,78.19,78.19,16500.0,66.521,66.5295,66.4275,66.4275,16500.0
2015-10-06 13:30:00,78.19,78.3,78.19,78.26,17319.0,66.4275,66.521,66.4275,66.487,17319.0
2015-10-06 13:35:00,78.27,78.29,78.25,78.26,13462.0,66.4955,66.5125,66.4785,66.487,13462.0
2015-10-06 13:40:00,78.26,78.27,78.14,78.14,18613.0,66.487,66.4955,66.3851,66.3851,18613.0
2015-10-06 13:45:00,78.13,78.13,78.07,78.09,23613.0,66.3766,66.3766,66.3256,66.3426,23613.0
2015-10-06 13:50:00,78.09,78.1,78.06,78.06,68768.0,66.3426,66.3511,66.3171,66.3171,68768.0
2015-10-06 13:55:00,78.05,78.05,77.93,77.93,31003.0,66.3086,66.3086,66.2067,66.2067,31003.0
2015-10-06 14:00:00,77.93,78.06,77.92,78.06,14673.0,66.2067,66.3171,66.1982,66.3171,14673.0
2015-10-06 14:05:00,78.06,78.06,77.97,77.98,26434.0,66.3171,66.3171,66.2406,66.2491,26434.0
2015-10-06 14:10:00,77.99,78.17,77.99,78.17,13314.0,66.2576,66.4105,66.2576,66.4105,13314.0
2015-10-06 14:15:00,78.16,78.31,78.16,78.25,21557.0,66.4021,66.5295,66.4021,66.4785,21557.0
2015-10-06 14:20:00,78.27,78.27,78.18,78.27,19286.0,66.4955,66.4955,66.419,66.4955,19286.0
2015-10-06 14:25:00,78.27,78.36,78.24,78.35,17203.0,66.4955,66.572,66.47,66.5635,17203.0
2015-10-06 14:30:00,78.34,78.45,78.34,78.42,26074.0,66.555,66.6484,66.555,66.6229,26074.0
2015-10-06 14:35:00,78.41,78.47,78.38,78.43,51297.0,66.6144,66.6654,66.589,66.6314,51297.0
2015-10-06 14:40:00,78.42,78.43,78.3,78.37,18418.0,66.6229,66.6314,66.521,66.5805,18418.0
2015-10-06 14:45:00,78.36,78.48,78.31,78.46,25145.0,66.572,66.6739,66.5295,66.6569,25145.0
2015-10-06 14:50:00,78.45,78.49,78.29,78.38,29259.0,66.6484,66.6824,66.5125,66.589,29259.0
2015-10-06 14:55:00,78.38,78.43,78.33,78.4,46999.0,66.589,66.6314,66.5465,66.6059,46999.0
2015-10-06 15:00:00,78.38,78.43,78.32,78.4,46785.0,66.589,66.6314,66.538,66.6059,46785.0
2015-10-06 15:05:00,78.4,78.41,78.31,78.36,31489.0,66.6059,66.6144,66.5295,66.572,31489.0
2015-10-06 15:10:00,78.36,78.36,78.29,78.32,27243.0,66.572,66.572,66.5125,66.538,27243.0
2015-10-06 15:15:00,78.32,78.39,78.27,78.38,24463.0,66.538,66.5975,66.4955,66.589,24463.0
2015-10-06 15:20:00,78.37,78.47,78.32,78.45,55223.0,66.5805,66.6654,66.538,66.6484,55223.0
2015-10-06 15:25:00,78.45,78.56,78.43,78.52,29490.0,66.6484,66.7419,66.6314,66.7079,29490.0
2015-10-06 15:30:00,78.53,78.62,78.52,78.57,104674.0,66.7164,66.7929,66.7079,66.7504,104674.0
2015-10-06 15:35:00,78.57,78.6,78.52,78.56,92024.0,66.7504,66.7759,66.7079,66.7419,92024.0
2015-10-06 15:40:00,78.56,78.57,78.41,78.45,59440.0,66.7419,66.7504,66.6144,66.6484,59440.0
2015-10-06 15:45:00,78.45,78.54,78.43,78.49,93871.0,66.6484,66.7249,66.6314,66.6824,93871.0
2015-10-06 15:50:00,78.48,78.49,78.4,78.46,76076.0,66.6739,66.6824,66.6059,66.6569,76076.0
2015-10-06 15:55:00,78.47,78.48,78.36,78.45,156493.0,66.6654,66.6739,66.572,66.6484,156493.0
2015-10-07 09:30:00,78.94,78.97,78.36,78.97,130298.0,67.0647,67.0902,66.572,67.0902,130298.0
2015-10-07 09:35:00,78.88,79.41,78.84,79.28,98379.0,67.0137,67.464,66.9798,67.3536,98379.0
2015-10-07 09:40:00,79.27,79.28,79.09,79.25,51111.0,67.3451,67.3536,67.1921,67.3281,51111.0
2015-10-07 09:45:00,79.24,79.34,79.22,79.29,67074.0,67.3196,67.4045,67.3026,67.3621,67074.0
2015-10-07 09:50:00,79.28,79.61,79.24,79.53,72776.0,67.3536,67.6339,67.3196,67.566,72776.0
2015-10-07 09:55:00,79.57,79.59,79.39,79.44,56787.0,67.5999,67.6169,67.447,67.4895,56787.0
2015-10-07 10:00:00,79.48,79.66,79.43,79.63,65097.0,67.5235,67.6764,67.481,67.6509,65097.0
2015-10-07 10:05:00,79.65,79.78,79.61,79.75,57267.0,67.6679,67.7783,67.6339,67.7529,57267.0
2015-10-07 10:10:00,79.74,79.83,79.63,79.79,36349.0,67.7444,67.8208,67.6509,67.7868,36349.0
2015-10-07 10:15:00,79.76,79.93,79.69,79.93,36439.0,67.7614,67.9058,67.7019,67.9058,36439.0
2015-10-07 10:20:00,79.91,79.92,79.8,79.88,31930.0,67.8888,67.8973,67.7953,67.8633,31930.0
2015-10-07 10:25:00,79.87,79.87,79.73,79.85,32419.0,67.8548,67.8548,67.7359,67.8378,32419.0
2015-10-07 10:30:00,79.84,79.84,79.46,79.49,147359.0,67.8293,67.8293,67.5065,67.532,147359.0
2015-10-07 10:35:00,79.48,79.6,79.47,79.52,54106.0,67.5235,67.6254,67.515,67.5575,54106.0
2015-10-07 10:40:00,79.51,79.53,79.11,79.19,128286.0,67.549,67.566,67.2091,67.2771,128286.0
2015-10-07 10:45:00,79.18,79.19,78.99,79.01,121324.0,67.2686,67.2771,67.1072,67.1242,121324.0
2015-10-07 10:50:00,79.0,79.03,78.82,78.97,60127.0,67.1157,67.1412,66.9628,67.0902,60127.0
2015-10-07 10:55:00,78.97,79.0,78.79,78.85,45454.0,67.0902,67.1157,66.9373,66.9883,45454.0
2015-10-07 11:00:00,78.85,78.89,78.6,78.62,40808.0,66.9883,67.0222,66.7759,66.7929,40808.0
2015-10-07 11:05:00,78.61,78.62,78.26,78.34,60700.0,66.7844,66.7929,66.487,66.555,60700.0
2015-10-07 11:10:00,78.34,78.37,78.18,78.26,82130.0,66.555,66.5805,66.419,66.487,82130.0
2015-10-07 11:15:00,78.26,78.32,78.16,78.25,82397.0,66.487,66.538,66.4021,66.4785,82397.0
2015-10-07 11:20:00,78.25,78.39,78.15,78.2,101097.0,66.4785,66.5975,66.3936,66.436,101097.0
2015-10-07 11:25:00,78.18,78.18,78.0,78.15,58360.0,66.419,66.419,66.2661,66.3936,58360.0
2015-10-07 11:30:00,78.15,78.22,78.0,78.2,51766.0,66.3936,66.453,66.2661,66.436,51766.0
2015-10-07 11:35:00,78.22,78.25,78.13,78.14,26089.0,66.453,66.4785,66.3766,66.3851,26089.0
2015-10-07 11:40:00,78.13,78.14,77.98,78.01,20186.0,66.3766,66.3851,66.2491,66.2746,20186.0
2015-10-07 11:45:00,78.01,78.01,77.92,77.93,31288.0,66.2746,66.2746,66.1982,66.2067,31288.0
2015-10-07 11:50:00,77.94,77.97,77.8,77.88,24932.0,66.2151,66.2406,66.0962,66.1642,24932.0
2015-10-07 11:55:00,77.9,78.09,77.89,78.0,45539.0,66.1812,66.3426,66.1727,66.2661,45539.0
2015-10-07 12:00:00,78.03,78.03,77.96,78.02,69916.0,66.2916,66.2916,66.2321,66.2831,69916.0
2015-10-07 12:05:00,78.02,78.26,78.02,78.24,37750.0,66.2831,66.487,66.2831,66.47,37750.0
2015-10-07 12:10:00,78.25,78.41,78.23,78.29,28050.0,66.4785,66.6144,66.4615,66.5125,28050.0
2015-10-07 12:15:00,78.29,78.3,78.15,78.2,20241.0,66.5125,66.521,66.3936,66.436,20241.0
2015-10-07 12:20:00,78.18,78.19,78.0,78.0,12840.0,66.419,66.4275,66.2661,66.2661,12840.0
2015-10-07 12:25:00,78.0,78.0,77.86,77.92,25997.0,66.2661,66.2661,66.1472,66.1982,25997.0
2015-10-07 12:30:00,77.9,78.14,77.84,78.04,55462.0,66.1812,66.3851,66.1302,66.3001,55462.0
2015-10-07 12:35:00,78.04,78.15,78.03,78.04,10527.0,66.3001,66.3936,66.2916,66.3001,10527.0
2015-10-07 12:40:00,78.02,78.47,78.0,78.47,18134.0,66.2831,66.6654,66.2661,66.6654,18134.0
2015-10-07 12:45:00,78.45,78.47,78.31,78.31,13902.0,66.6484,66.6654,66.5295,66.5295,13902.0
2015-10-07 12:50:00,78.35,78.36,78.13,78.17,15074.0,66.5635,66.572,66.3766,66.4105,15074.0
2015-10-07 12:55:00,78.16,78.27,78.15,78.2,12790.0,66.4021,66.4955,66.3936,66.436,12790.0
2015-10-07 13:00:00,78.21,78.4,78.21,78.3,13468.0,66.4445,66.6059,66.4445,66.521,13468.0
2015-10-07 13:05:00,78.33,78.55,78.32,78.55,16128.0,66.5465,66.7334,66.538,66.7334,16128.0
2015-10-07 13:10:00,78.52,78.63,78.52,78.54,15370.0,66.7079,66.8013,66.7079,66.7249,15370.0
2015-10-07 13:15:00,78.55,78.61,78.55,78.58,14162.0,66.7334,66.7844,66.7334,66.7589,14162.0
2015-10-07 13:20:00,78.6,78.66,78.57,78.62,12569.0,66.7759,66.8268,66.7504,66.7929,12569.0
2015-10-07 13:25:00,78.62,78.69,78.61,78.68,16292.0,66.7929,66.8523,66.7844,66.8438,16292.0
2015-10-07 13:30:00,78.67,78.88,78.66,78.85,47492.0,66.8353,67.0137,66.8268,66.9883,47492.0
2015-10-07 13:35:00,78.84,78.87,78.75,78.78,20727.0,66.9798,67.0052,66.9033,66.9288,20727.0
2015-10-07 13:40:00,78.78,78.91,78.78,78.88,19291.0,66.9288,67.0392,66.9288,67.0137,19291.0
2015-10-07 13:45:00,78.88,78.9,78.8,78.87,20043.0,67.0137,67.0307,66.9458,67.0052,20043.0
2015-10-07 13:50:00,78.86,78.88,78.81,78.88,16131.0,66.9967,67.0137,66.9543,67.0137,16131.0
2015-10-07 13:55:00,78.89,79.03,78.89,79.0,43676.0,67.0222,67.1412,67.0222,67.1157,43676.0
2015-10-07 14:00:00,79.01,79.21,79.0,79.2,43722.0,67.1242,67.2941,67.1157,67.2856,43722.0
2015-10-07 14:05:00,79.21,79.23,79.16,79.16,30223.0,67.2941,67.3111,67.2516,67.2516,30223.0
2015-10-07 14:10:00,79.16,79.17,78.97,78.97,30847.0,67.2516,67.2601,67.0902,67.0902,30847.0
2015-10-07 14:15:00,78.97,79.1,78.97,79.06,38513.0,67.0902,67.2006,67.0902,67.1667,38513.0
2015-10-07 14:20:00,79.08,79.11,78.96,78.99,18109.0,67.1837,67.2091,67.0817,67.1072,18109.0
2015-10-07 14:25:00,78.99,79.02,78.94,78.97,28669.0,67.1072,67.1327,67.0647,67.0902,28669.0
2015-10-07 14:30:00,78.98,79.08,78.79,78.8,30331.0,67.0987,67.1837,66.9373,66.9458,30331.0
2015-10-07 14:35:00,78.82,78.86,78.72,78.77,23301.0,66.9628,66.9967,66.8778,66.9203,23301.0
2015-10-07 14:40:00,78.76,78.87,78.76,78.77,21198.0,66.9118,67.0052,66.9118,66.9203,21198.0
2015-10-07 14:45:00,78.77,78.8,78.69,78.69,21494.0,66.9203,66.9458,66.8523,66.8523,21494.0
2015-10-07 14:50:00,78.7,78.75,78.59,78.75,21184.0,66.8608,66.9033,66.7674,66.9033,21184.0
2015-10-07 14:55:00,78.76,78.82,78.73,78.74,20615.0,66.9118,66.9628,66.8863,66.8948,20615.0
2015-10-07 15:00:00,78.73,78.73,78.65,78.65,24969.0,66.8863,66.8863,66.8183,66.8183,24969.0
2015-10-07 15:05:00,78.63,78.66,78.56,78.6,26735.0,66.8013,66.8268,66.7419,66.7759,26735.0
2015-10-07 15:10:00,78.61,78.74,78.61,78.68,29257.0,66.7844,66.8948,66.7844,66.8438,29257.0
2015-10-07 15:15:00,78.68,78.83,78.63,78.78,57659.0,66.8438,66.9713,66.8013,66.9288,57659.0
2015-10-07 15:20:00,78.78,78.78,78.71,78.72,38587.0,66.9288,66.9288,66.8693,66.8778,38587.0
2015-10-07 15:25:00,78.72,78.72,78.51,78.52,62432.0,66.8778,66.8778,66.6994,66.7079,62432.0
2015-10-07 15:30:00,78.53,78.69,78.52,78.68,59232.0,66.7164,66.8523,66.7079,66.8438,59232.0
2015-10-07 15:35:00,78.68,78.77,78.67,78.7,99845.0,66.8438,66.9203,66.8353,66.8608,99845.0
2015-10-07 15:40:00,78.7,78.86,78.69,78.84,54984.0,66.8608,66.9967,66.8523,66.9798,54984.0
2015-10-07 15:45:00,78.84,78.84,78.74,78.79,73054.0,66.9798,66.9798,66.8948,66.9373,73054.0
2015-10-07 15:50:00,78.8,78.87,78.77,78.83,57037.0,66.9458,67.0052,66.9203,66.9713,57037.0
2015-10-07 15:55:00,78.82,78.91,78.81,78.9,120886.0,66.9628,67.0392,66.9543,67.0307,120886.0
2015-10-08 09:30:00,78.65,78.89,78.6,78.75,40273.0,66.8183,67.0222,66.7759,66.9033,40273.0
2015-10-08 09:35:00,78.77,79.38,78.77,79.3,52599.0,66.9203,67.4385,66.9203,67.3706,52599.0
2015-10-08 09:40:00,79.3,79.33,79.06,79.1,43879.0,67.3706,67.396,67.1667,67.2006,43879.0
2015-10-08 09:45:00,79.1,79.4,79.1,79.4,45060.0,67.2006,67.4555,67.2006,67.4555,45060.0
2015-10-08 09:50:00,79.42,79.44,79.25,79.38,29943.0,67.4725,67.4895,67.3281,67.4385,29943.0
2015-10-08 09:55:00,79.35,79.55,79.3,79.37,32533.0,67.413,67.5829,67.3706,67.43,32533.0
2015-10-08 10:00:00,79.39,79.6,79.39,79.52,17039.0,67.447,67.6254,67.447,67.5575,17039.0
2015-10-08 10:05:00,79.51,79.57,79.42,79.48,28669.0,67.549,67.5999,67.4725,67.5235,28669.0
2015-10-08 10:10:00,79.49,79.52,79.31,79.37,21447.0,67.532,67.5575,67.3791,67.43,21447.0
2015-10-08 10:15:00,79.37,79.38,79.17,79.17,15046.0,67.43,67.4385,67.2601,67.2601,15046.0
2015-10-08 10:20:00,79.17,79.18,79.08,79.14,11190.0,67.2601,67.2686,67.1837,67.2346,11190.0
2015-10-08 10:25:00,79.16,79.34,79.07,79.07,46981.0,67.2516,67.4045,67.1752,67.1752,46981.0
2015-10-08 10:30:00,79.04,79.39,79.04,79.38,46367.0,67.1497,67.447,67.1497,67.4385,46367.0
2015-10-08 10:35:00,79.39,79.6,79.39,79.57,19520.0,67.447,67.6254,67.447,67.5999,19520.0
2015-10-08 10:40:00,79.59,79.6,79.5,79.5,20140.0,67.6169,67.6254,67.5405,67.5405,20140.0
2015-10-08 10:45:00,79.51,79.75,79.51,79.6,61059.0,67.549,67.7529,67.549,67.6254,61059.0
2015-10-08 10:50:00,79.63,79.82,79.61,79.82,16587.0,67.6509,67.8123,67.6339,67.8123,16587.0
2015-10-08 10:55:00,79.79,79.88,79.77,79.83,27588.0,67.7868,67.8633,67.7699,67.8208,27588.0
2015-10-08 11:00:00,79.83,79.87,79.74,79.74,42796.0,67.8208,67.8548,67.7444,67.7444,42796.0
2015-10-08 11:05:00,79.73,79.74,79.59,79.63,76430.0,67.7359,67.7444,67.6169,67.6509,76430.0
2015-10-08 11:10:00,79.62,79.89,79.62,79.87,39131.0,67.6424,67.8718,67.6424,67.8548,39131.0
2015-10-08 11:15:00,79.87,79.88,79.75,79.79,19418.0,67.8548,67.8633,67.7529,67.7868,19418.0
2015-10-08 11:20:00,79.77,79.97,79.77,79.85,18933.0,67.7699,67.9398,67.7699,67.8378,18933.0
2015-10-08 11:25:00,79.87,79.94,79.86,79.91,17631.0,67.8548,67.9143,67.8463,67.8888,17631.0
2015-10-08 11:30:00,79.92,80.0,79.92,79.97,24600.0,67.8973,67.9653,67.8973,67.9398,24600.0
2015-10-08 11:35:00,79.96,79.97,79.84,79.87,21300.0,67.9313,67.9398,67.8293,67.8548,21300.0
2015-10-08 11:40:00,79.88,79.92,79.84,79.89,24668.0,67.8633,67.8973,67.8293,67.8718,24668.0
2015-10-08 11:45:00,79.89,79.89,79.82,79.82,16203.0,67.8718,67.8718,67.8123,67.8123,16203.0
2015-10-08 11:50:00,79.82,79.87,79.82,79.86,11445.0,67.8123,67.8548,67.8123,67.8463,11445.0
2015-10-08 11:55:00,79.87,80.01,79.87,79.98,25018.0,67.8548,67.9737,67.8548,67.9483,25018.0
2015-10-08 12:00:00,79.99,80.02,79.98,79.99,39200.0,67.9568,67.9822,67.9483,67.9568,39200.0
2015-10-08 12:05:00,80.0,80.01,79.94,79.99,27402.0,67.9653,67.9737,67.9143,67.9568,27402.0
2015-10-08 12:10:00,79.98,80.02,79.97,79.98,44546.0,67.9483,67.9822,67.9398,67.9483,44546.0
2015-10-08 12:15:00,79.99,80.02,79.98,79.99,25248.0,67.9568,67.9822,67.9483,67.9568,25248.0
2015-10-08 12:20:00,80.01,80.08,79.95,80.01,18120.0,67.9737,68.0332,67.9228,67.9737,18120.0
2015-10-08 12:25:00,80.0,80.05,80.0,80.0,8249.0,67.9653,68.0077,67.9653,67.9653,8249.0
2015-10-08 12:30:00,80.04,80.21,80.04,80.18,24515.0,67.9992,68.1437,67.9992,68.1182,24515.0
2015-10-08 12:35:00,80.18,80.18,80.0,80.08,54656.0,68.1182,68.1182,67.9653,68.0332,54656.0
2015-10-08 12:40:00,80.1,80.18,80.1,80.14,21841.0,68.0502,68.1182,68.0502,68.0842,21841.0
2015-10-08 12:45:00,80.15,80.15,80.02,80.02,40064.0,68.0927,68.0927,67.9822,67.9822,40064.0
2015-10-08 12:50:00,80.01,80.1,79.96,80.1,15510.0,67.9737,68.0502,67.9313,68.0502,15510.0
2015-10-08 12:55:00,80.11,80.27,80.08,80.21,23335.0,68.0587,68.1946,68.0332,68.1437,23335.0
2015-10-08 13:00:00,80.2,80.2,80.11,80.15,13121.0,68.1352,68.1352,68.0587,68.0927,13121.0
2015-10-08 13:05:00,80.18,80.26,80.17,80.2,29821.0,68.1182,68.1861,68.1097,68.1352,29821.0
2015-10-08 13:10:00,80.2,80.22,80.06,80.08,23075.0,68.1352,68.1522,68.0162,68.0332,23075.0
2015-10-08 13:15:00,80.07,80.13,80.06,80.1,40785.0,68.0247,68.0757,68.0162,68.0502,40785.0
2015-10-08 13:20:00,80.11,80.12,80.05,80.06,38113.0,68.0587,68.0672,68.0077,68.0162,38113.0
2015-10-08 13:25:00,80.06,80.08,80.0,80.02,41863.0,68.0162,68.0332,67.9653,67.9822,41863.0
2015-10-08 13:30:00,80.01,80.11,80.01,80.07,30121.0,67.9737,68.0587,67.9737,68.0247,30121.0
2015-10-08 13:35:00,80.08,80.25,80.06,80.24,10744.0,68.0332,68.1776,68.0162,68.1691,10744.0
2015-10-08 13:40:00,80.24,80.26,80.1,80.1,32121.0,68.1691,68.1861,68.0502,68.0502,32121.0
2015-10-08 13:45:00,80.1,80.19,80.09,80.19,10826.0,68.0502,68.1267,68.0417,68.1267,10826.0
2015-10-08 13:50:00,80.16,80.16,80.09,80.1,24014.0,68.1012,68.1012,68.0417,68.0502,24014.0
2015-10-08 13:55:00,80.11,80.22,80.11,80.18,19504.0,68.0587,68.1522,68.0587,68.1182,19504.0
2015-10-08 14:00:00,80.18,80.55,80.16,80.43,77197.0,68.1182,68.4325,68.1012,68.3306,77197.0
2015-10-08 14:05:00,80.41,80.5,80.13,80.47,59054.0,68.3136,68.39,68.0757,68.3645,59054.0
2015-10-08 14:10:00,80.47,80.76,80.47,80.68,54859.0,68.3645,68.6109,68.3645,68.543,54859.0
2015-10-08 14:15:00,80.69,80.69,80.56,80.62,36610.0,68.5515,68.5515,68.441,68.492,36610.0
2015-10-08 14:20:00,80.64,80.86,80.51,80.86,38636.0,68.509,68.6959,68.3985,68.6959,38636.0
2015-10-08 14:25:00,80.84,80.95,80.76,80.87,38237.0,68.6789,68.7723,68.6109,68.7044,38237.0
2015-10-08 14:30:00,80.87,81.19,80.84,81.16,82875.0,68.7044,68.9762,68.6789,68.9507,82875.0
2015-10-08 14:35:00,81.15,81.18,81.07,81.07,78314.0,68.9423,68.9677,68.8743,68.8743,78314.0
2015-10-08 14:40:00,81.07,81.1,80.95,80.95,49058.0,68.8743,68.8998,68.7723,68.7723,49058.0
2015-10-08 14:45:00,80.95,81.1,80.92,81.01,57125.0,68.7723,68.8998,68.7469,68.8233,57125.0
2015-10-08 14:50:00,81.02,81.11,80.99,81.02,30335.0,68.8318,68.9083,68.8063,68.8318,30335.0
2015-10-08 14:55:00,81.01,81.12,80.97,81.05,43049.0,68.8233,68.9168,68.7893,68.8573,43049.0
2015-10-08 15:00:00,81.04,81.12,81.02,81.05,50475.0,68.8488,68.9168,68.8318,68.8573,50475.0
2015-10-08 15:05:00,81.07,81.12,80.99,81.09,61190.0,68.8743,68.9168,68.8063,68.8913,61190.0
2015-10-08 15:10:00,81.06,81.12,80.99,81.03,106602.0,68.8658,68.9168,68.8063,68.8403,106602.0
2015-10-08 15:15:00,81.03,81.11,80.98,81.07,71596.0,68.8403,68.9083,68.7978,68.8743,71596.0
2015-10-08 15:20:00,81.07,81.16,81.03,81.12,64966.0,68.8743,68.9507,68.8403,68.9168,64966.0
2015-10-08 15:25:00,81.13,81.28,81.11,81.27,88974.0,68.9253,69.0527,68.9083,69.0442,88974.0
2015-10-08 15:30:00,81.27,81.31,81.06,81.06,83425.0,69.0442,69.0782,68.8658,68.8658,83425.0
2015-10-08 15:35:00,81.06,81.06,80.87,80.87,74067.0,68.8658,68.8658,68.7044,68.7044,74067.0
2015-10-08 15:40:00,80.89,81.02,80.89,81.0,61590.0,68.7214,68.8318,68.7214,68.8148,61590.0
2015-10-08 15:45:00,80.99,81.04,80.92,80.93,77790.0,68.8063,68.8488,68.7469,68.7553,77790.0
2015-10-08 15:50:00,80.93,80.98,80.9,80.95,82275.0,68.7553,68.7978,68.7299,68.7723,82275.0
2015-10-08 15:55:00,80.94,81.01,80.88,80.89,196408.0,68.7638,68.8233,68.7129,68.7214,196408.0
2015-10-09 09:30:00,80.99,81.42,80.87,81.19,87593.0,68.8063,69.1716,68.7044,68.9762,87593.0
2015-10-09 09:35:00,81.23,81.37,81.15,81.28,62606.0,69.0102,69.1292,68.9423,69.0527,62606.0
2015-10-09 09:40:00,81.29,81.39,81.16,81.27,37272.0,69.0612,69.1461,68.9507,69.0442,37272.0
2015-10-09 09:45:00,81.26,81.26,80.94,81.16,29196.0,69.0357,69.0357,68.7638,68.9507,29196.0
2015-10-09 09:50:00,81.14,81.26,81.12,81.19,23103.0,68.9338,69.0357,68.9168,68.9762,23103.0
2015-10-09 09:55:00,81.17,81.25,81.07,81.17,90209.0,68.9592,69.0272,68.8743,68.9592,90209.0
2015-10-09 10:00:00,81.16,81.21,80.75,80.75,49147.0,68.9507,68.9932,68.6024,68.6024,49147.0
2015-10-09 10:05:00,80.79,80.92,80.67,80.7,77498.0,68.6364,68.7469,68.5345,68.5599,77498.0
2015-10-09 10:10:00,80.71,80.77,80.52,80.75,70491.0,68.5684,68.6194,68.407,68.6024,70491.0
2015-10-09 10:15:00,80.74,80.75,80.59,80.66,106044.0,68.5939,68.6024,68.4665,68.526,106044.0
2015-10-09 10:20:00,80.67,80.87,80.61,80.83,68778.0,68.5345,68.7044,68.4835,68.6704,68778.0
2015-10-09 10:25:00,80.84,80.87,80.69,80.84,41401.0,68.6789,68.7044,68.5515,68.6789,41401.0
2015-10-09 10:30:00,80.84,80.95,80.8,80.87,34132.0,68.6789,68.7723,68.6449,68.7044,34132.0
2015-10-09 10:35:00,80.87,80.97,80.81,80.89,40959.0,68.7044,68.7893,68.6534,68.7214,40959.0
2015-10-09 10:40:00,80.89,80.97,80.85,80.97,38730.0,68.7214,68.7893,68.6874,68.7893,38730.0
2015-10-09 10:45:00,81.0,81.14,80.9,80.9,31503.0,68.8148,68.9338,68.7299,68.7299,31503.0
2015-10-09 10:50:00,80.91,81.16,80.89,81.11,20529.0,68.7384,68.9507,68.7214,68.9083,20529.0
2015-10-09 10:55:00,81.12,81.34,81.12,81.3,32498.0,68.9168,69.1037,68.9168,69.0697,32498.0
2015-10-09 11:00:00,81.31,81.39,81.14,81.3,38612.0,69.0782,69.1461,68.9338,69.0697,38612.0
2015-10-09 11:05:00,81.28,81.29,81.13,81.28,26583.0,69.0527,69.0612,68.9253,69.0527,26583.0
2015-10-09 11:10:00,81.28,81.3,81.11,81.21,49492.0,69.0527,69.0697,68.9083,68.9932,49492.0
2015-10-09 11:15:00,81.22,81.34,81.2,81.23,31607.0,69.0017,69.1037,68.9847,69.0102,31607.0
2015-10-09 11:20:00,81.22,81.27,81.19,81.19,35569.0,69.0017,69.0442,68.9762,68.9762,35569.0
2015-10-09 11:25:00,81.19,81.46,81.19,81.46,39985.0,68.9762,69.2056,68.9762,69.2056,39985.0
2015-10-09 11:30:00,81.45,81.46,81.3,81.38,23881.0,69.1971,69.2056,69.0697,69.1377,23881.0
2015-10-09 11:35:00,81.39,81.44,81.26,81.26,25643.0,69.1461,69.1886,69.0357,69.0357,25643.0
2015-10-09 11:40:00,81.24,81.25,81.09,81.12,17230.0,69.0187,69.0272,68.8913,68.9168,17230.0
2015-10-09 11:45:00,81.12,81.29,81.11,81.11,29808.0,68.9168,69.0612,68.9083,68.9083,29808.0
2015-10-09 11:50:00,81.11,81.21,81.11,81.14,13016.0,68.9083,68.9932,68.9083,68.9338,13016.0
2015-10-09 11:55:00,81.14,81.26,81.07,81.25,20617.0,68.9338,69.0357,68.8743,69.0272,20617.0
2015-10-09 12:00:00,81.23,81.26,80.83,80.84,223772.0,69.0102,69.0357,68.6704,68.6789,223772.0
2015-10-09 12:05:00,80.83,80.84,80.6,80.66,63014.0,68.6704,68.6789,68.475,68.526,63014.0
2015-10-09 12:10:00,80.69,80.69,80.57,80.59,26451.0,68.5515,68.5515,68.4495,68.4665,26451.0
2015-10-09 12:15:00,80.58,80.61,80.39,80.45,59499.0,68.458,68.4835,68.2966,68.3476,59499.0
2015-10-09 12:20:00,80.45,80.46,80.23,80.27,58868.0,68.3476,68.3561,68.1607,68.1946,58868.0
2015-10-09 12:25:00,80.29,80.44,80.25,80.4,78580.0,68.2116,68.3391,68.1776,68.3051,78580.0
2015-10-09 12:30:00,80.4,80.43,80.17,80.24,36358.0,68.3051,68.3306,68.1097,68.1691,36358.0
2015-10-09 12:35:00,80.25,80.37,80.19,80.37,28849.0,68.1776,68.2796,68.1267,68.2796,28849.0
2015-10-09 12:40:00,80.38,80.42,80.29,80.4,21782.0,68.2881,68.3221,68.2116,68.3051,21782.0
2015-10-09 12:45:00,80.39,80.52,80.36,80.4,30246.0,68.2966,68.407,68.2711,68.3051,30246.0
2015-10-09 12:50:00,80.4,80.4,80.31,80.35,25343.0,68.3051,68.3051,68.2286,68.2626,25343.0
2015-10-09 12:55:00,80.36,80.46,80.36,80.37,39099.0,68.2711,68.3561,68.2711,68.2796,39099.0
2015-10-09 13:00:00,80.39,80.46,80.33,80.38,27083.0,68.2966,68.3561,68.2456,68.2881,27083.0
2015-10-09 13:05:00,80.37,80.37,80.29,80.31,16290.0,68.2796,68.2796,68.2116,68.2286,16290.0
2015-10-09 13:10:00,80.31,80.31,80.14,80.14,17456.0,68.2286,68.2286,68.0842,68.0842,17456.0
2015-10-09 13:15:00,80.14,80.21,80.04,80.06,36415.0,68.0842,68.1437,67.9992,68.0162,36415.0
2015-10-09 13:20:00,80.07,80.21,80.04,80.21,53859.0,68.0247,68.1437,67.9992,68.1437,53859.0
2015-10-09 13:25:00,80.21,80.25,80.08,80.09,55196.0,68.1437,68.1776,68.0332,68.0417,55196.0
2015-10-09 13:30:00,80.09,80.12,80.08,80.11,11115.0,68.0417,68.0672,68.0332,68.0587,11115.0
2015-10-09 13:35:00,80.12,80.25,80.12,80.12,19197.0,68.0672,68.1776,68.0672,68.0672,19197.0
2015-10-09 13:40:00,80.11,80.17,80.1,80.13,29730.0,68.0587,68.1097,68.0502,68.0757,29730.0
2015-10-09 13:45:00,80.12,80.12,79.98,80.02,28343.0,68.0672,68.0672,67.9483,67.9822,28343.0
2015-10-09 13:50:00,80.02,80.02,79.94,79.95,29611.0,67.9822,67.9822,67.9143,67.9228,29611.0
2015-10-09 13:55:00,79.94,79.96,79.89,79.91,34640.0,67.9143,67.9313,67.8718,67.8888,34640.0
2015-10-09 14:00:00,79.92,79.99,79.87,79.87,25557.0,67.8973,67.9568,67.8548,67.8548,25557.0
2015-10-09 14:05:00,79.86,79.88,79.8,79.82,23589.0,67.8463,67.8633,67.7953,67.8123,23589.0
2015-10-09 14:10:00,79.8,79.99,79.8,79.94,46245.0,67.7953,67.9568,67.7953,67.9143,46245.0
2015-10-09 14:15:00,79.94,79.99,79.9,79.96,23542.0,67.9143,67.9568,67.8803,67.9313,23542.0
2015-10-09 14:20:00,79.96,80.05,79.92,80.04,49028.0,67.9313,68.0077,67.8973,67.9992,49028.0
2015-10-09 14:25:00,80.03,80.16,80.03,80.14,28581.0,67.9907,68.1012,67.9907,68.0842,28581.0
2015-10-09 14:30:00,80.14,80.22,80.14,80.21,18172.0,68.0842,68.1522,68.0842,68.1437,18172.0
2015-10-09 14:35:00,80.2,80.28,80.19,80.24,26341.0,68.1352,68.2031,68.1267,68.1691,26341.0
2015-10-09 14:40:00,80.25,80.26,80.09,80.1,23615.0,68.1776,68.1861,68.0417,68.0502,23615.0
2015-10-09 14:45:00,80.11,80.19,80.07,80.17,29580.0,68.0587,68.1267,68.0247,68.1097,29580.0
2015-10-09 14:50:00,80.17,80.23,80.16,80.2,19840.0,68.1097,68.1607,68.1012,68.1352,19840.0
2015-10-09 14:55:00,80.19,80.2,80.04,80.05,47029.0,68.1267,68.1352,67.9992,68.0077,47029.0
2015-10-09 15:00:00,80.06,80.06,79.98,80.0,24006.0,68.0162,68.0162,67.9483,67.9653,24006.0
2015-10-09 15:05:00,79.99,79.99,79.95,79.96,31938.0,67.9568,67.9568,67.9228,67.9313,31938.0
2015-10-09 15:10:00,79.97,79.98,79.75,79.83,47662.0,67.9398,67.9483,67.7529,67.8208,47662.0
2015-10-09 15:15:00,79.83,79.88,79.78,79.78,44593.0,67.8208,67.8633,67.7783,67.7783,44593.0
2015-10-09 15:20:00,79.78,79.8,79.73,79.79,71332.0,67.7783,67.7953,67.7359,67.7868,71332.0
2015-10-09 15:25:00,79.79,79.89,79.79,79.85,51954.0,67.7868,67.8718,67.7868,67.8378,51954.0
2015-10-09 15:30:00,79.86,80.02,79.85,80.02,43607.0,67.8463,67.9822,67.8378,67.9822,43607.0
2015-10-09 15:35:00,80.02,80.05,79.94,79.96,80369.0,67.9822,68.0077,67.9143,67.9313,80369.0
2015-10-09 15:40:00,79.95,79.97,79.87,79.95,71944.0,67.9228,67.9398,67.8548,67.9228,71944.0
2015-10-09 15:45:00,79.96,79.99,79.85,79.85,72028.0,67.9313,67.9568,67.8378,67.8378,72028.0
2015-10-09 15:50:00,79.86,79.87,79.74,79.8,111562.0,67.8463,67.8548,67.7444,67.7953,111562.0
2015-10-09 15:55:00,79.8,79.92,79.79,79.88,111266.0,67.7953,67.8973,67.7868,67.8633,111266.0
2015-10-12 09:30:00,79.88,79.98,79.16,79.18,64971.0,67.8633,67.9483,67.2516,67.2686,64971.0
2015-10-12 09:35:00,79.27,79.4,79.02,79.29,42204.0,67.3451,67.4555,67.1327,67.3621,42204.0
2015-10-12 09:40:00,79.29,79.51,79.14,79.46,36698.0,67.3621,67.549,67.2346,67.5065,36698.0
2015-10-12 09:45:00,79.48,79.63,79.37,79.39,31441.0,67.5235,67.6509,67.43,67.447,31441.0
2015-10-12 09:50:00,79.38,79.39,79.17,79.17,53186.0,67.4385,67.447,67.2601,67.2601,53186.0
2015-10-12 09:55:00,79.17,79.4,79.14,79.27,26928.0,67.2601,67.4555,67.2346,67.3451,26928.0
2015-10-12 10:00:00,79.25,79.26,79.07,79.22,36237.0,67.3281,67.3366,67.1752,67.3026,36237.0
2015-10-12 10:05:00,79.22,79.23,78.93,78.96,38973.0,67.3026,67.3111,67.0562,67.0817,38973.0
2015-10-12 10:10:00,78.93,79.11,78.93,79.08,25506.0,67.0562,67.2091,67.0562,67.1837,25506.0
2015-10-12 10:15:00,79.1,79.1,78.69,78.72,35937.0,67.2006,67.2006,66.8523,66.8778,35937.0
2015-10-12 10:20:00,78.71,78.72,78.38,78.39,67161.0,66.8693,66.8778,66.589,66.5975,67161.0
2015-10-12 10:25:00,78.39,78.46,78.32,78.46,74684.0,66.5975,66.6569,66.538,66.6569,74684.0
2015-10-12 10:30:00,78.46,78.83,78.38,78.77,35472.0,66.6569,66.9713,66.589,66.9203,35472.0
2015-10-12 10:35:00,78.78,78.89,78.77,78.82,27502.0,66.9288,67.0222,66.9203,66.9628,27502.0
2015-10-12 10:40:00,78.81,78.84,78.66,78.78,20046.0,66.9543,66.9798,66.8268,66.9288,20046.0
2015-10-12 10:45:00,78.78,78.78,78.64,78.77,18183.0,66.9288,66.9288,66.8098,66.9203,18183.0
2015-10-12 10:50:00,78.78,78.88,78.69,78.7,23356.0,66.9288,67.0137,66.8523,66.8608,23356.0
2015-10-12 10:55:00,78.71,78.71,78.61,78.61,20391.0,66.8693,66.8693,66.7844,66.7844,20391.0
2015-10-12 11:00:00,78.62,78.75,78.62,78.72,29729.0,66.7929,66.9033,66.7929,66.8778,29729.0
2015-10-12 11:05:00,78.73,78.85,78.72,78.74,27308.0,66.8863,66.9883,66.8778,66.8948,27308.0
2015-10-12 11:10:00,78.75,78.75,78.65,78.74,19305.0,66.9033,66.9033,66.8183,66.8948,19305.0
2015-10-12 11:15:00,78.75,78.79,78.62,78.75,28653.0,66.9033,66.9373,66.7929,66.9033,28653.0
2015-10-12 11:20:00,78.75,78.8,78.6,78.62,37192.0,66.9033,66.9458,66.7759,66.7929,37192.0
2015-10-12 11:25:00,78.63,78.69,78.57,78.58,26489.0,66.8013,66.8523,66.7504,66.7589,26489.0
2015-10-12 11:30:00,78.59,78.83,78.59,78.83,34760.0,66.7674,66.9713,66.7674,66.9713,34760.0
2015-10-12 11:35:00,78.83,78.83,78.6,78.61,31445.0,66.9713,66.9713,66.7759,66.7844,31445.0
2015-10-12 11:40:00,78.6,78.66,78.43,78.6,38128.0,66.7759,66.8268,66.6314,66.7759,38128.0
2015-10-12 11:45:00,78.61,78.63,78.56,78.57,12448.0,66.7844,66.8013,66.7419,66.7504,12448.0
2015-10-12 11:50:00,78.58,78.64,78.55,78.63,20954.0,66.7589,66.8098,66.7334,66.8013,20954.0
2015-10-12 11:55:00,78.64,78.65,78.39,78.41,25151.0,66.8098,66.8183,66.5975,66.6144,25151.0
2015-10-12 12:00:00,78.42,78.43,78.32,78.38,26953.0,66.6229,66.6314,66.538,66.589,26953.0
2015-10-12 12:05:00,78.39,78.39,78.19,78.23,58603.0,66.5975,66.5975,66.4275,66.4615,58603.0
2015-10-12 12:10:00,78.25,78.33,78.16,78.17,29017.0,66.4785,66.5465,66.4021,66.4105,29017.0
2015-10-12 12:15:00,78.15,78.24,78.13,78.2,19852.0,66.3936,66.47,66.3766,66.436,19852.0
2015-10-12 12:20:00,78.2,78.29,78.17,78.21,20854.0,66.436,66.5125,66.4105,66.4445,20854.0
2015-10-12 12:25:00,78.21,78.33,78.21,78.32,30465.0,66.4445,66.5465,66.4445,66.538,30465.0
2015-10-12 12:30:00,78.32,78.39,78.3,78.3,22093.0,66.538,66.5975,66.521,66.521,22093.0
2015-10-12 12:35:00,78.3,78.31,78.23,78.24,17432.0,66.521,66.5295,66.4615,66.47,17432.0
2015-10-12 12:40:00,78.23,78.3,78.22,78.23,13115.0,66.4615,66.521,66.453,66.4615,13115.0
2015-10-12 12:45:00,78.24,78.32,78.23,78.29,13091.0,66.47,66.538,66.4615,66.5125,13091.0
2015-10-12 12:50:00,78.28,78.47,78.28,78.39,22360.0,66.504,66.6654,66.504,66.5975,22360.0
2015-10-12 12:55:00,78.39,78.39,78.28,78.33,13925.0,66.5975,66.5975,66.504,66.5465,13925.0
2015-10-12 13:00:00,78.34,78.34,78.27,78.3,12214.0,66.555,66.555,66.4955,66.521,12214.0
2015-10-12 13:05:00,78.3,78.3,78.22,78.22,11962.0,66.521,66.521,66.453,66.453,11962.0
2015-10-12 13:10:00,78.23,78.35,78.23,78.35,13357.0,66.4615,66.5635,66.4615,66.5635,13357.0
2015-10-12 13:15:00,78.35,78.38,78.3,78.34,11991.0,66.5635,66.589,66.521,66.555,11991.0
2015-10-12 13:20:00,78.34,78.4,78.34,78.37,9722.0,66.555,66.6059,66.555,66.5805,9722.0
2015-10-12 13:25:00,78.36,78.36,78.26,78.3,18458.0,66.572,66.572,66.487,66.521,18458.0
2015-10-12 13:30:00,78.31,78.38,78.26,78.28,13202.0,66.5295,66.589,66.487,66.504,13202.0
2015-10-12 13:35:00,78.28,78.38,78.28,78.33,15946.0,66.504,66.589,66.504,66.5465,15946.0
2015-10-12 13:40:00,78.33,78.35,78.28,78.29,14726.0,66.5465,66.5635,66.504,66.5125,14726.0
2015-10-12 13:45:00,78.26,78.4,78.22,78.38,16277.0,66.487,66.6059,66.453,66.589,16277.0
2015-10-12 13:50:00,78.39,78.39,78.24,78.27,15285.0,66.5975,66.5975,66.47,66.4955,15285.0
2015-10-12 13:55:00,78.26,78.3,78.22,78.22,24502.0,66.487,66.521,66.453,66.453,24502.0
2015-10-12 14:00:00,78.23,78.35,78.22,78.34,18413.0,66.4615,66.5635,66.453,66.555,18413.0
2015-10-12 14:05:00,78.35,78.39,78.34,78.36,16459.0,66.5635,66.5975,66.555,66.572,16459.0
2015-10-12 14:10:00,78.35,78.36,78.29,78.29,16311.0,66.5635,66.572,66.5125,66.5125,16311.0
2015-10-12 14:15:00,78.28,78.29,78.21,78.21,15023.0,66.504,66.5125,66.4445,66.4445,15023.0
2015-10-12 14:20:00,78.21,78.27,78.17,78.26,25841.0,66.4445,66.4955,66.4105,66.487,25841.0
2015-10-12 14:25:00,78.27,78.27,78.13,78.13,28006.0,66.4955,66.4955,66.3766,66.3766,28006.0
2015-10-12 14:30:00,78.13,78.16,78.1,78.14,32036.0,66.3766,66.4021,66.3511,66.3851,32036.0
2015-10-12 14:35:00,78.15,78.25,78.14,78.17,88011.0,66.3936,66.4785,66.3851,66.4105,88011.0
2015-10-12 14:40:00,78.17,78.27,78.14,78.26,19658.0,66.4105,66.4955,66.3851,66.487,19658.0
2015-10-12 14:45:00,78.26,78.28,78.21,78.28,18493.0,66.487,66.504,66.4445,66.504,18493.0
2015-10-12 14:50:00,78.26,78.32,78.26,78.3,13147.0,66.487,66.538,66.487,66.521,13147.0
2015-10-12 14:55:00,78.29,78.3,78.25,78.27,23409.0,66.5125,66.521,66.4785,66.4955,23409.0
2015-10-12 15:00:00,78.26,78.32,78.26,78.27,15987.0,66.487,66.538,66.487,66.4955,15987.0
2015-10-12 15:05:00,78.27,78.38,78.26,78.38,33630.0,66.4955,66.589,66.487,66.589,33630.0
2015-10-12 15:10:00,78.37,78.45,78.34,78.45,41488.0,66.5805,66.6484,66.555,66.6484,41488.0
2015-10-12 15:15:00,78.46,78.48,78.41,78.41,34838.0,66.6569,66.6739,66.6144,66.6144,34838.0
2015-10-12 15:20:00,78.42,78.46,78.42,78.43,25507.0,66.6229,66.6569,66.6229,66.6314,25507.0
2015-10-12 15:25:00,78.43,78.49,78.37,78.43,45615.0,66.6314,66.6824,66.5805,66.6314,45615.0
2015-10-12 15:30:00,78.43,78.56,78.4,78.53,62014.0,66.6314,66.7419,66.6059,66.7164,62014.0
2015-10-12 15:35:00,78.54,78.62,78.47,78.59,38320.0,66.7249,66.7929,66.6654,66.7674,38320.0
2015-10-12 15:40:00,78.58,78.58,78.47,78.48,46187.0,66.7589,66.7589,66.6654,66.6739,46187.0
2015-10-12 15:45:00,78.47,78.55,78.47,78.52,71652.0,66.6654,66.7334,66.6654,66.7079,71652.0
2015-10-12 15:50:00,78.51,78.52,78.4,78.41,49021.0,66.6994,66.7079,66.6059,66.6144,49021.0
2015-10-12 15:55:00,78.42,78.46,78.33,78.45,133799.0,66.6229,66.6569,66.5465,66.6484,133799.0
2015-10-13 09:30:00,77.71,77.73,76.49,76.62,143544.0,66.0197,66.0367,64.9833,65.0937,143544.0
2015-10-13 09:35:00,76.66,77.04,76.64,76.94,71973.0,65.1277,65.4505,65.1107,65.3656,71973.0
2015-10-13 09:40:00,76.99,77.54,76.95,77.43,69011.0,65.4081,65.8753,65.3741,65.7819,69011.0
2015-10-13 09:45:00,77.43,77.78,77.3,77.52,66516.0,65.7819,66.0792,65.6714,65.8583,66516.0
2015-10-13 09:50:00,77.53,77.75,77.34,77.34,40980.0,65.8668,66.0537,65.7054,65.7054,40980.0
2015-10-13 09:55:00,77.36,77.54,77.2,77.54,35622.0,65.7224,65.8753,65.5865,65.8753,35622.0
2015-10-13 10:00:00,77.53,77.84,77.46,77.76,46408.0,65.8668,66.1302,65.8074,66.0622,46408.0
2015-10-13 10:05:00,77.79,77.79,77.13,77.15,75339.0,66.0877,66.0877,65.527,65.544,75339.0
2015-10-13 10:10:00,77.17,77.51,77.11,77.4,80854.0,65.561,65.8498,65.51,65.7564,80854.0
2015-10-13 10:15:00,77.39,77.62,77.33,77.51,24527.0,65.7479,65.9433,65.6969,65.8498,24527.0
2015-10-13 10:20:00,77.51,77.51,77.28,77.35,37779.0,65.8498,65.8498,65.6544,65.7139,37779.0
2015-10-13 10:25:00,77.38,77.63,77.38,77.61,18372.0,65.7394,65.9518,65.7394,65.9348,18372.0
2015-10-13 10:30:00,77.63,77.72,77.51,77.53,22784.0,65.9518,66.0282,65.8498,65.8668,22784.0
2015-10-13 10:35:00,77.54,77.55,77.45,77.48,17727.0,65.8753,65.8838,65.7989,65.8243,17727.0
2015-10-13 10:40:00,77.49,77.5,77.43,77.47,19870.0,65.8328,65.8413,65.7819,65.8159,19870.0
2015-10-13 10:45:00,77.46,77.53,77.44,77.45,24834.0,65.8074,65.8668,65.7904,65.7989,24834.0
2015-10-13 10:50:00,77.45,77.54,77.44,77.49,20977.0,65.7989,65.8753,65.7904,65.8328,20977.0
2015-10-13 10:55:00,77.51,77.75,77.51,77.69,28002.0,65.8498,66.0537,65.8498,66.0028,28002.0
2015-10-13 11:00:00,77.68,77.68,77.46,77.5,26612.0,65.9943,65.9943,65.8074,65.8413,26612.0
2015-10-13 11:05:00,77.5,77.6,77.49,77.49,14395.0,65.8413,65.9263,65.8328,65.8328,14395.0
2015-10-13 11:10:00,77.47,77.56,77.41,77.43,20191.0,65.8159,65.8923,65.7649,65.7819,20191.0
2015-10-13 11:15:00,77.41,77.51,77.34,77.43,83404.0,65.7649,65.8498,65.7054,65.7819,83404.0
2015-10-13 11:20:00,77.42,77.58,77.42,77.47,28080.0,65.7734,65.9093,65.7734,65.8159,28080.0
2015-10-13 11:25:00,77.46,77.5,77.4,77.42,15464.0,65.8074,65.8413,65.7564,65.7734,15464.0
2015-10-13 11:30:00,77.38,77.41,77.35,77.4,60607.0,65.7394,65.7649,65.7139,65.7564,60607.0
2015-10-13 11:35:00,77.38,77.43,77.25,77.37,38775.0,65.7394,65.7819,65.6289,65.7309,38775.0
2015-10-13 11:40:00,77.37,77.4,77.25,77.32,18532.0,65.7309,65.7564,65.6289,65.6884,18532.0
2015-10-13 11:45:00,77.33,77.46,77.32,77.35,18978.0,65.6969,65.8074,65.6884,65.7139,18978.0
2015-10-13 11:50:00,77.36,77.41,77.28,77.41,15531.0,65.7224,65.7649,65.6544,65.7649,15531.0
2015-10-13 11:55:00,77.41,77.5,77.41,77.42,15887.0,65.7649,65.8413,65.7649,65.7734,15887.0
2015-10-13 12:00:00,77.41,77.49,77.33,77.34,23568.0,65.7649,65.8328,65.6969,65.7054,23568.0
2015-10-13 12:05:00,77.33,77.38,77.29,77.35,16351.0,65.6969,65.7394,65.6629,65.7139,16351.0
2015-10-13 12:10:00,77.35,77.41,77.32,77.41,15692.0,65.7139,65.7649,65.6884,65.7649,15692.0
2015-10-13 12:15:00,77.41,77.45,77.34,77.34,21753.0,65.7649,65.7989,65.7054,65.7054,21753.0
2015-10-13 12:20:00,77.32,77.5,77.31,77.5,14256.0,65.6884,65.8413,65.6799,65.8413,14256.0
2015-10-13 12:25:00,77.51,77.56,77.5,77.5,13745.0,65.8498,65.8923,65.8413,65.8413,13745.0
2015-10-13 12:30:00,77.49,77.52,77.46,77.49,10315.0,65.8328,65.8583,65.8074,65.8328,10315.0
2015-10-13 12:35:00,77.49,77.49,77.4,77.4,9694.0,65.8328,65.8328,65.7564,65.7564,9694.0
2015-10-13 12:40:00,77.42,77.43,77.39,77.43,14065.0,65.7734,65.7819,65.7479,65.7819,14065.0
2015-10-13 12:45:00,77.43,77.46,77.39,77.39,17035.0,65.7819,65.8074,65.7479,65.7479,17035.0
2015-10-13 12:50:00,77.4,77.43,77.38,77.38,10214.0,65.7564,65.7819,65.7394,65.7394,10214.0
2015-10-13 12:55:00,77.37,77.38,77.32,77.38,16549.0,65.7309,65.7394,65.6884,65.7394,16549.0
2015-10-13 13:00:00,77.38,77.42,77.24,77.24,19354.0,65.7394,65.7734,65.6205,65.6205,19354.0
2015-10-13 13:05:00,77.23,77.25,77.15,77.15,20692.0,65.612,65.6289,65.544,65.544,20692.0
2015-10-13 13:10:00,77.13,77.2,77.11,77.15,22557.0,65.527,65.5865,65.51,65.544,22557.0
2015-10-13 13:15:00,77.14,77.19,77.07,77.18,22991.0,65.5355,65.578,65.476,65.5695,22991.0
2015-10-13 13:20:00,77.19,77.26,77.17,77.24,18280.0,65.578,65.6374,65.561,65.6205,18280.0
2015-10-13 13:25:00,77.24,77.25,77.17,77.2,23848.0,65.6205,65.6289,65.561,65.5865,23848.0
2015-10-13 13:30:00,77.19,77.19,77.07,77.07,16193.0,65.578,65.578,65.476,65.476,16193.0
2015-10-13 13:35:00,77.07,77.24,77.05,77.21,28670.0,65.476,65.6205,65.459,65.595,28670.0
2015-10-13 13:40:00,77.2,77.3,77.2,77.28,17281.0,65.5865,65.6714,65.5865,65.6544,17281.0
2015-10-13 13:45:00,77.28,77.33,77.27,77.33,21207.0,65.6544,65.6969,65.6459,65.6969,21207.0
2015-10-13 13:50:00,77.33,77.4,77.32,77.34,18016.0,65.6969,65.7564,65.6884,65.7054,18016.0
2015-10-13 13:55:00,77.33,77.33,77.21,77.24,9095.0,65.6969,65.6969,65.595,65.6205,9095.0
2015-10-13 14:00:00,77.22,77.3,77.13,77.16,44690.0,65.6035,65.6714,65.527,65.5525,44690.0
2015-10-13 14:05:00,77.17,77.17,77.05,77.06,30466.0,65.561,65.561,65.459,65.4675,30466.0
2015-10-13 14:10:00,77.06,77.12,77.04,77.09,17849.0,65.4675,65.5185,65.4505,65.493,17849.0
2015-10-13 14:15:00,77.09,77.14,77.08,77.1,28516.0,65.493,65.5355,65.4845,65.5015,28516.0
2015-10-13 14:20:00,77.1,77.16,77.09,77.13,33610.0,65.5015,65.5525,65.493,65.527,33610.0
2015-10-13 14:25:00,77.12,77.15,77.0,77.0,20549.0,65.5185,65.544,65.4166,65.4166,20549.0
2015-10-13 14:30:00,76.99,77.0,76.92,76.98,42629.0,65.4081,65.4166,65.3486,65.3996,42629.0
2015-10-13 14:35:00,76.98,77.0,76.93,76.99,32657.0,65.3996,65.4166,65.3571,65.4081,32657.0
2015-10-13 14:40:00,76.98,76.98,76.94,76.95,19561.0,65.3996,65.3996,65.3656,65.3741,19561.0
2015-10-13 14:45:00,76.94,76.99,76.94,76.98,23136.0,65.3656,65.4081,65.3656,65.3996,23136.0
2015-10-13 14:50:00,76.98,77.02,76.96,77.0,35629.0,65.3996,65.4335,65.3826,65.4166,35629.0
2015-10-13 14:55:00,76.98,77.07,76.97,77.06,27493.0,65.3996,65.476,65.3911,65.4675,27493.0
2015-10-13 15:00:00,77.07,77.13,77.07,77.07,24427.0,65.476,65.527,65.476,65.476,24427.0
2015-10-13 15:05:00,77.06,77.07,76.99,77.0,25177.0,65.4675,65.476,65.4081,65.4166,25177.0
2015-10-13 15:10:00,77.0,77.09,76.99,77.02,29289.0,65.4166,65.493,65.4081,65.4335,29289.0
2015-10-13 15:15:00,77.02,77.06,76.99,77.02,33145.0,65.4335,65.4675,65.4081,65.4335,33145.0
2015-10-13 15:20:00,77.02,77.02,76.93,76.94,41342.0,65.4335,65.4335,65.3571,65.3656,41342.0
2015-10-13 15:25:00,76.94,77.06,76.91,77.06,44770.0,65.3656,65.4675,65.3401,65.4675,44770.0
2015-10-13 15:30:00,77.06,77.09,76.96,76.96,34788.0,65.4675,65.493,65.3826,65.3826,34788.0
2015-10-13 15:35:00,76.95,77.01,76.9,76.97,51973.0,65.3741,65.4251,65.3316,65.3911,51973.0
2015-10-13 15:40:00,76.97,77.0,76.89,76.91,69604.0,65.3911,65.4166,65.3231,65.3401,69604.0
2015-10-13 15:45:00,76.92,76.98,76.88,76.9,63867.0,65.3486,65.3996,65.3146,65.3316,63867.0
2015-10-13 15:50:00,76.9,76.9,76.77,76.82,85884.0,65.3316,65.3316,65.2212,65.2636,85884.0
2015-10-13 15:55:00,76.82,76.94,76.79,76.91,149149.0,65.2636,65.3656,65.2381,65.3401,149149.0
2015-10-14 09:30:00,76.9,76.9,76.4,76.4,57637.0,65.3316,65.3316,64.9068,64.9068,57637.0
2015-10-14 09:35:00,76.37,76.55,76.26,76.39,40762.0,64.8813,65.0343,64.7879,64.8983,40762.0
2015-10-14 09:40:00,76.4,76.86,76.37,76.82,37657.0,64.9068,65.2976,64.8813,65.2636,37657.0
2015-10-14 09:45:00,76.84,76.85,76.75,76.83,18465.0,65.2806,65.2891,65.2042,65.2721,18465.0
2015-10-14 09:50:00,76.82,77.02,76.81,77.01,19075.0,65.2636,65.4335,65.2551,65.4251,19075.0
2015-10-14 09:55:00,77.02,77.16,77.01,77.13,33900.0,65.4335,65.5525,65.4251,65.527,33900.0
2015-10-14 10:00:00,77.11,77.26,77.08,77.23,43015.0,65.51,65.6374,65.4845,65.612,43015.0
2015-10-14 10:05:00,77.25,77.37,77.17,77.25,71215.0,65.6289,65.7309,65.561,65.6289,71215.0
2015-10-14 10:10:00,77.25,77.25,77.08,77.16,20892.0,65.6289,65.6289,65.4845,65.5525,20892.0
2015-10-14 10:15:00,77.16,77.17,77.07,77.11,26282.0,65.5525,65.561,65.476,65.51,26282.0
2015-10-14 10:20:00,77.1,77.1,76.94,76.94,28934.0,65.5015,65.5015,65.3656,65.3656,28934.0
2015-10-14 10:25:00,76.95,76.99,76.82,76.86,34056.0,65.3741,65.4081,65.2636,65.2976,34056.0
2015-10-14 10:30:00,76.86,76.95,76.78,76.88,77856.0,65.2976,65.3741,65.2297,65.3146,77856.0
2015-10-14 10:35:00,76.87,76.87,76.62,76.63,25198.0,65.3061,65.3061,65.0937,65.1022,25198.0
2015-10-14 10:40:00,76.63,76.64,76.53,76.55,28346.0,65.1022,65.1107,65.0173,65.0343,28346.0
2015-10-14 10:45:00,76.53,76.61,76.49,76.53,27719.0,65.0173,65.0852,64.9833,65.0173,27719.0
2015-10-14 10:50:00,76.54,76.62,76.5,76.52,40852.0,65.0258,65.0937,64.9918,65.0088,40852.0
2015-10-14 10:55:00,76.53,76.59,76.47,76.49,47269.0,65.0173,65.0682,64.9663,64.9833,47269.0
2015-10-14 11:00:00,76.49,76.53,76.4,76.52,43264.0,64.9833,65.0173,64.9068,65.0088,43264.0
2015-10-14 11:05:00,76.54,76.57,76.46,76.53,52058.0,65.0258,65.0512,64.9578,65.0173,52058.0
2015-10-14 11:10:00,76.54,76.54,76.46,76.48,20046.0,65.0258,65.0258,64.9578,64.9748,20046.0
2015-10-14 11:15:00,76.47,76.56,76.41,76.42,28382.0,64.9663,65.0427,64.9153,64.9238,28382.0
2015-10-14 11:20:00,76.42,76.5,76.38,76.41,34212.0,64.9238,64.9918,64.8898,64.9153,34212.0
2015-10-14 11:25:00,76.42,76.49,76.42,76.46,11064.0,64.9238,64.9833,64.9238,64.9578,11064.0
2015-10-14 11:30:00,76.43,76.45,76.31,76.34,22417.0,64.9323,64.9493,64.8304,64.8558,22417.0
2015-10-14 11:35:00,76.35,76.46,76.29,76.46,16702.0,64.8643,64.9578,64.8134,64.9578,16702.0
2015-10-14 11:40:00,76.48,76.52,76.4,76.42,31022.0,64.9748,65.0088,64.9068,64.9238,31022.0
2015-10-14 11:45:00,76.42,76.43,76.38,76.4,15392.0,64.9238,64.9323,64.8898,64.9068,15392.0
2015-10-14 11:50:00,76.4,76.47,76.38,76.46,17484.0,64.9068,64.9663,64.8898,64.9578,17484.0
2015-10-14 11:55:00,76.46,76.52,76.45,76.48,15290.0,64.9578,65.0088,64.9493,64.9748,15290.0
2015-10-14 12:00:00,76.45,76.46,76.38,76.39,13897.0,64.9493,64.9578,64.8898,64.8983,13897.0
2015-10-14 12:05:00,76.38,76.39,76.18,76.22,44342.0,64.8898,64.8983,64.7199,64.7539,44342.0
2015-10-14 12:10:00,76.22,76.4,76.2,76.36,20733.0,64.7539,64.9068,64.7369,64.8728,20733.0
2015-10-14 12:15:00,76.36,76.37,76.28,76.34,19741.0,64.8728,64.8813,64.8049,64.8558,19741.0
2015-10-14 12:20:00,76.35,76.47,76.3,76.42,21305.0,64.8643,64.9663,64.8219,64.9238,21305.0
2015-10-14 12:25:00,76.42,76.47,76.38,76.38,13277.0,64.9238,64.9663,64.8898,64.8898,13277.0
2015-10-14 12:30:00,76.41,76.47,76.39,76.42,25900.0,64.9153,64.9663,64.8983,64.9238,25900.0
2015-10-14 12:35:00,76.43,76.55,76.4,76.49,48514.0,64.9323,65.0343,64.9068,64.9833,48514.0
2015-10-14 12:40:00,76.51,76.63,76.49,76.59,42158.0,65.0003,65.1022,64.9833,65.0682,42158.0
2015-10-14 12:45:00,76.59,76.72,76.59,76.69,17762.0,65.0682,65.1787,65.0682,65.1532,17762.0
2015-10-14 12:50:00,76.69,76.8,76.68,76.76,17357.0,65.1532,65.2466,65.1447,65.2127,17357.0
2015-10-14 12:55:00,76.76,76.8,76.76,76.78,8967.0,65.2127,65.2466,65.2127,65.2297,8967.0
2015-10-14 13:00:00,76.79,76.86,76.78,76.83,15997.0,65.2381,65.2976,65.2297,65.2721,15997.0
2015-10-14 13:05:00,76.83,76.88,76.81,76.87,17129.0,65.2721,65.3146,65.2551,65.3061,17129.0
2015-10-14 13:10:00,76.89,76.93,76.83,76.92,19744.0,65.3231,65.3571,65.2721,65.3486,19744.0
2015-10-14 13:15:00,76.94,76.97,76.84,76.88,32183.0,65.3656,65.3911,65.2806,65.3146,32183.0
2015-10-14 13:20:00,76.89,76.92,76.87,76.89,18795.0,65.3231,65.3486,65.3061,65.3231,18795.0
2015-10-14 13:25:00,76.89,76.91,76.86,76.88,35964.0,65.3231,65.3401,65.2976,65.3146,35964.0
2015-10-14 13:30:00,76.87,76.89,76.8,76.88,20852.0,65.3061,65.3231,65.2466,65.3146,20852.0
2015-10-14 13:35:00,76.87,76.89,76.81,76.88,26329.0,65.3061,65.3231,65.2551,65.3146,26329.0
2015-10-14 13:40:00,76.89,76.89,76.81,76.84,13472.0,65.3231,65.3231,65.2551,65.2806,13472.0
2015-10-14 13:45:00,76.84,76.86,76.79,76.82,16229.0,65.2806,65.2976,65.2381,65.2636,16229.0
2015-10-14 13:50:00,76.81,76.82,76.78,76.81,14797.0,65.2551,65.2636,65.2297,65.2551,14797.0
2015-10-14 13:55:00,76.8,76.85,76.79,76.84,14492.0,65.2466,65.2891,65.2381,65.2806,14492.0
2015-10-14 14:00:00,76.83,76.92,76.78,76.79,25988.0,65.2721,65.3486,65.2297,65.2381,25988.0
2015-10-14 14:05:00,76.79,76.81,76.66,76.68,25391.0,65.2381,65.2551,65.1277,65.1447,25391.0
2015-10-14 14:10:00,76.68,76.76,76.67,76.75,18423.0,65.1447,65.2127,65.1362,65.2042,18423.0
2015-10-14 14:15:00,76.74,76.77,76.68,76.69,18333.0,65.1957,65.2212,65.1447,65.1532,18333.0
2015-10-14 14:20:00,76.69,76.73,76.68,76.71,17480.0,65.1532,65.1872,65.1447,65.1702,17480.0
2015-10-14 14:25:00,76.71,76.73,76.64,76.64,29141.0,65.1702,65.1872,65.1107,65.1107,29141.0
2015-10-14 14:30:00,76.64,76.64,76.47,76.47,23640.0,65.1107,65.1107,64.9663,64.9663,23640.0
2015-10-14 14:35:00,76.47,76.53,76.45,76.52,30606.0,64.9663,65.0173,64.9493,65.0088,30606.0
2015-10-14 14:40:00,76.51,76.53,76.46,76.46,19922.0,65.0003,65.0173,64.9578,64.9578,19922.0
2015-10-14 14:45:00,76.45,76.5,76.42,76.44,31819.0,64.9493,64.9918,64.9238,64.9408,31819.0
2015-10-14 14:50:00,76.45,76.49,76.42,76.48,28301.0,64.9493,64.9833,64.9238,64.9748,28301.0
2015-10-14 14:55:00,76.48,76.5,76.39,76.45,28638.0,64.9748,64.9918,64.8983,64.9493,28638.0
2015-10-14 15:00:00,76.45,76.51,76.45,76.5,31773.0,64.9493,65.0003,64.9493,64.9918,31773.0
2015-10-14 15:05:00,76.5,76.5,76.41,76.46,53479.0,64.9918,64.9918,64.9153,64.9578,53479.0
2015-10-14 15:10:00,76.45,76.49,76.37,76.37,58539.0,64.9493,64.9833,64.8813,64.8813,58539.0
2015-10-14 15:15:00,76.37,76.39,76.32,76.34,56232.0,64.8813,64.8983,64.8389,64.8558,56232.0
2015-10-14 15:20:00,76.34,76.44,76.31,76.43,65533.0,64.8558,64.9408,64.8304,64.9323,65533.0
2015-10-14 15:25:00,76.42,76.45,76.36,76.43,54694.0,64.9238,64.9493,64.8728,64.9323,54694.0
2015-10-14 15:30:00,76.43,76.54,76.41,76.43,67268.0,64.9323,65.0258,64.9153,64.9323,67268.0
2015-10-14 15:35:00,76.42,76.44,76.37,76.41,46560.0,64.9238,64.9408,64.8813,64.9153,46560.0
2015-10-14 15:40:00,76.4,76.46,76.31,76.35,70795.0,64.9068,64.9578,64.8304,64.8643,70795.0
2015-10-14 15:45:00,76.34,76.41,76.34,76.38,57313.0,64.8558,64.9153,64.8558,64.8898,57313.0
2015-10-14 15:50:00,76.37,76.37,76.21,76.23,91197.0,64.8813,64.8813,64.7454,64.7624,91197.0
2015-10-14 15:55:00,76.22,76.32,76.2,76.28,148610.0,64.7539,64.8389,64.7369,64.8049,148610.0
2015-10-15 09:30:00,76.46,76.88,76.46,76.53,92286.0,64.9578,65.3146,64.9578,65.0173,92286.0
2015-10-15 09:35:00,76.55,76.62,76.16,76.23,48477.0,65.0343,65.0937,64.7029,64.7624,48477.0
2015-10-15 09:40:00,76.29,76.31,76.1,76.29,34969.0,64.8134,64.8304,64.6519,64.8134,34969.0
2015-10-15 09:45:00,76.33,76.52,76.3,76.42,32140.0,64.8473,65.0088,64.8219,64.9238,32140.0
2015-10-15 09:50:00,76.47,76.54,76.37,76.51,19103.0,64.9663,65.0258,64.8813,65.0003,19103.0
2015-10-15 09:55:00,76.51,76.67,76.48,76.67,39856.0,65.0003,65.1362,64.9748,65.1362,39856.0
2015-10-15 10:00:00,76.65,76.77,76.48,76.58,26281.0,65.1192,65.2212,64.9748,65.0597,26281.0
2015-10-15 10:05:00,76.6,76.62,76.48,76.53,38484.0,65.0767,65.0937,64.9748,65.0173,38484.0
2015-10-15 10:10:00,76.54,76.62,76.54,76.59,34806.0,65.0258,65.0937,65.0258,65.0682,34806.0
2015-10-15 10:15:00,76.59,76.62,76.51,76.62,23314.0,65.0682,65.0937,65.0003,65.0937,23314.0
2015-10-15 10:20:00,76.64,76.64,76.54,76.6,13877.0,65.1107,65.1107,65.0258,65.0767,13877.0
2015-10-15 10:25:00,76.59,76.61,76.51,76.61,12913.0,65.0682,65.0852,65.0003,65.0852,12913.0
2015-10-15 10:30:00,76.59,76.62,76.42,76.58,22390.0,65.0682,65.0937,64.9238,65.0597,22390.0
2015-10-15 10:35:00,76.58,76.61,76.47,76.53,13717.0,65.0597,65.0852,64.9663,65.0173,13717.0
2015-10-15 10:40:00,76.51,76.56,76.43,76.43,10364.0,65.0003,65.0427,64.9323,64.9323,10364.0
2015-10-15 10:45:00,76.44,76.53,76.42,76.53,13952.0,64.9408,65.0173,64.9238,65.0173,13952.0
2015-10-15 10:50:00,76.51,76.51,76.44,76.45,11721.0,65.0003,65.0003,64.9408,64.9493,11721.0
2015-10-15 10:55:00,76.45,76.46,76.42,76.45,9400.0,64.9493,64.9578,64.9238,64.9493,9400.0
2015-10-15 11:00:00,76.42,76.48,76.38,76.38,15012.0,64.9238,64.9748,64.8898,64.8898,15012.0
2015-10-15 11:05:00,76.38,76.39,76.31,76.35,12700.0,64.8898,64.8983,64.8304,64.8643,12700.0
2015-10-15 11:10:00,76.34,76.37,76.27,76.3,22086.0,64.8558,64.8813,64.7964,64.8219,22086.0
2015-10-15 11:15:00,76.29,76.33,76.23,76.23,14931.0,64.8134,64.8473,64.7624,64.7624,14931.0
2015-10-15 11:20:00,76.23,76.23,76.0,76.01,27947.0,64.7624,64.7624,64.567,64.5755,27947.0
2015-10-15 11:25:00,76.0,76.0,75.91,75.94,33656.0,64.567,64.567,64.4905,64.516,33656.0
2015-10-15 11:30:00,75.96,75.97,75.76,75.84,21771.0,64.533,64.5415,64.3631,64.4311,21771.0
2015-10-15 11:35:00,75.85,75.85,75.63,75.65,27807.0,64.4396,64.4396,64.2527,64.2696,27807.0
2015-10-15 11:40:00,75.65,75.65,75.53,75.55,18343.0,64.2696,64.2696,64.1677,64.1847,18343.0
2015-10-15 11:45:00,75.54,75.55,75.39,75.44,31636.0,64.1762,64.1847,64.0488,64.0912,31636.0
2015-10-15 11:50:00,75.44,75.47,75.31,75.36,30538.0,64.0912,64.1167,63.9808,64.0233,30538.0
2015-10-15 11:55:00,75.38,75.39,75.26,75.34,32433.0,64.0403,64.0488,63.9383,64.0063,32433.0
2015-10-15 12:00:00,75.34,75.6,75.3,75.56,21602.0,64.0063,64.2272,63.9723,64.1932,21602.0
2015-10-15 12:05:00,75.55,75.62,75.53,75.61,15252.0,64.1847,64.2442,64.1677,64.2357,15252.0
2015-10-15 12:10:00,75.64,75.74,75.61,75.63,10934.0,64.2611,64.3461,64.2357,64.2527,10934.0
2015-10-15 12:15:00,75.62,75.69,75.56,75.69,9310.0,64.2442,64.3036,64.1932,64.3036,9310.0
2015-10-15 12:20:00,75.69,75.79,75.66,75.77,8272.0,64.3036,64.3886,64.2781,64.3716,8272.0
2015-10-15 12:25:00,75.77,75.78,75.72,75.76,17504.0,64.3716,64.3801,64.3291,64.3631,17504.0
2015-10-15 12:30:00,75.75,75.82,75.72,75.75,22570.0,64.3546,64.4141,64.3291,64.3546,22570.0
2015-10-15 12:35:00,75.74,75.85,75.73,75.83,12555.0,64.3461,64.4396,64.3376,64.4226,12555.0
2015-10-15 12:40:00,75.83,75.91,75.79,75.91,7599.0,64.4226,64.4905,64.3886,64.4905,7599.0
2015-10-15 12:45:00,75.93,75.94,75.86,75.88,16247.0,64.5075,64.516,64.4481,64.465,16247.0
2015-10-15 12:50:00,75.9,76.06,75.87,76.02,27190.0,64.482,64.618,64.4565,64.584,27190.0
2015-10-15 12:55:00,76.05,76.12,76.04,76.08,13395.0,64.6095,64.6689,64.601,64.635,13395.0
2015-10-15 13:00:00,76.09,76.09,75.97,75.98,27329.0,64.6435,64.6435,64.5415,64.55,27329.0
2015-10-15 13:05:00,75.98,76.08,75.98,76.01,32402.0,64.55,64.635,64.55,64.5755,32402.0
2015-10-15 13:10:00,76.04,76.06,76.0,76.04,15704.0,64.601,64.618,64.567,64.601,15704.0
2015-10-15 13:15:00,76.04,76.06,75.98,75.98,16264.0,64.601,64.618,64.55,64.55,16264.0
2015-10-15 13:20:00,75.97,76.06,75.94,76.0,33911.0,64.5415,64.618,64.516,64.567,33911.0
2015-10-15 13:25:00,76.03,76.06,76.01,76.02,27297.0,64.5925,64.618,64.5755,64.584,27297.0
2015-10-15 13:30:00,76.02,76.05,75.98,76.04,12174.0,64.584,64.6095,64.55,64.601,12174.0
2015-10-15 13:35:00,76.03,76.07,76.02,76.02,34495.0,64.5925,64.6265,64.584,64.584,34495.0
2015-10-15 13:40:00,76.03,76.05,75.97,76.02,21273.0,64.5925,64.6095,64.5415,64.584,21273.0
2015-10-15 13:45:00,76.02,76.05,75.99,76.01,10523.0,64.584,64.6095,64.5585,64.5755,10523.0
2015-10-15 13:50:00,76.03,76.06,76.02,76.02,16504.0,64.5925,64.618,64.584,64.584,16504.0
2015-10-15 13:55:00,76.01,76.06,75.98,75.98,25959.0,64.5755,64.618,64.55,64.55,25959.0
2015-10-15 14:00:00,75.98,76.09,75.98,76.09,12058.0,64.55,64.6435,64.55,64.6435,12058.0
2015-10-15 14:05:00,76.1,76.12,76.08,76.09,12034.0,64.6519,64.6689,64.635,64.6435,12034.0
2015-10-15 14:10:00,76.09,76.11,76.04,76.09,26584.0,64.6435,64.6604,64.601,64.6435,26584.0
2015-10-15 14:15:00,76.09,76.15,76.08,76.15,26137.0,64.6435,64.6944,64.635,64.6944,26137.0
2015-10-15 14:20:00,76.15,76.16,76.12,76.13,24004.0,64.6944,64.7029,64.6689,64.6774,24004.0
2015-10-15 14:25:00,76.15,76.18,76.12,76.17,25707.0,64.6944,64.7199,64.6689,64.7114,25707.0
2015-10-15 14:30:00,76.17,76.26,76.15,76.25,21912.0,64.7114,64.7879,64.6944,64.7794,21912.0
2015-10-15 14:35:00,76.25,76.25,76.15,76.2,23515.0,64.7794,64.7794,64.6944,64.7369,23515.0
2015-10-15 14:40:00,76.2,76.26,76.19,76.21,37754.0,64.7369,64.7879,64.7284,64.7454,37754.0
2015-10-15 14:45:00,76.22,76.25,76.1,76.14,32606.0,64.7539,64.7794,64.6519,64.6859,32606.0
2015-10-15 14:50:00,76.15,76.19,76.14,76.17,26775.0,64.6944,64.7284,64.6859,64.7114,26775.0
2015-10-15 14:55:00,76.17,76.21,76.15,76.18,20927.0,64.7114,64.7454,64.6944,64.7199,20927.0
2015-10-15 15:00:00,76.18,76.27,76.16,76.23,27032.0,64.7199,64.7964,64.7029,64.7624,27032.0
2015-10-15 15:05:00,76.22,76.29,76.18,76.28,18487.0,64.7539,64.8134,64.7199,64.8049,18487.0
2015-10-15 15:10:00,76.29,76.32,76.23,76.31,33401.0,64.8134,64.8389,64.7624,64.8304,33401.0
2015-10-15 15:15:00,76.32,76.33,76.28,76.3,37382.0,64.8389,64.8473,64.8049,64.8219,37382.0
2015-10-15 15:20:00,76.3,76.36,76.26,76.29,119323.0,64.8219,64.8728,64.7879,64.8134,119323.0
2015-10-15 15:25:00,76.28,76.31,76.23,76.28,45374.0,64.8049,64.8304,64.7624,64.8049,45374.0
2015-10-15 15:30:00,76.28,76.28,76.18,76.19,46085.0,64.8049,64.8049,64.7199,64.7284,46085.0
2015-10-15 15:35:00,76.2,76.2,76.12,76.14,52588.0,64.7369,64.7369,64.6689,64.6859,52588.0
2015-10-15 15:40:00,76.13,76.23,76.12,76.23,43813.0,64.6774,64.7624,64.6689,64.7624,43813.0
2015-10-15 15:45:00,76.23,76.24,76.19,76.22,44467.0,64.7624,64.7709,64.7284,64.7539,44467.0
2015-10-15 15:50:00,76.22,76.24,76.2,76.23,60244.0,64.7539,64.7709,64.7369,64.7624,60244.0
2015-10-15 15:55:00,76.23,76.26,76.21,76.23,190569.0,64.7624,64.7879,64.7454,64.7624,190569.0
2015-10-16 09:30:00,76.47,76.62,76.25,76.46,145315.0,64.9663,65.0937,64.7794,64.9578,145315.0
2015-10-16 09:35:00,76.37,76.39,75.95,76.16,68482.0,64.8813,64.8983,64.5245,64.7029,68482.0
2015-10-16 09:40:00,76.16,76.22,76.02,76.03,60172.0,64.7029,64.7539,64.584,64.5925,60172.0
2015-10-16 09:45:00,76.0,76.02,75.75,75.9,46735.0,64.567,64.584,64.3546,64.482,46735.0
2015-10-16 09:50:00,75.9,76.0,75.82,75.93,68558.0,64.482,64.567,64.4141,64.5075,68558.0
2015-10-16 09:55:00,75.95,76.23,75.95,76.22,25532.0,64.5245,64.7624,64.5245,64.7539,25532.0
2015-10-16 10:00:00,76.24,76.39,76.16,76.36,32534.0,64.7709,64.8983,64.7029,64.8728,32534.0
2015-10-16 10:05:00,76.36,76.37,76.02,76.1,51309.0,64.8728,64.8813,64.584,64.6519,51309.0
2015-10-16 10:10:00,76.08,76.14,76.03,76.1,22303.0,64.635,64.6859,64.5925,64.6519,22303.0
2015-10-16 10:15:00,76.09,76.15,76.05,76.11,30728.0,64.6435,64.6944,64.6095,64.6604,30728.0
2015-10-16 10:20:00,76.09,76.11,75.9,76.0,68545.0,64.6435,64.6604,64.482,64.567,68545.0
2015-10-16 10:25:00,75.99,76.01,75.89,75.98,48043.0,64.5585,64.5755,64.4735,64.55,48043.0
2015-10-16 10:30:00,75.98,75.98,75.89,75.89,20411.0,64.55,64.55,64.4735,64.4735,20411.0
2015-10-16 10:35:00,75.89,76.08,75.88,76.0,52994.0,64.4735,64.635,64.465,64.567,52994.0
2015-10-16 10:40:00,75.99,76.06,75.92,75.95,57056.0,64.5585,64.618,64.499,64.5245,57056.0
2015-10-16 10:45:00,75.96,76.0,75.92,75.92,22900.0,64.533,64.567,64.499,64.499,22900.0
2015-10-16 10:50:00,75.94,75.97,75.89,75.91,35513.0,64.516,64.5415,64.4735,64.4905,35513.0
2015-10-16 10:55:00,75.94,75.94,75.83,75.9,70778.0,64.516,64.516,64.4226,64.482,70778.0
2015-10-16 11:00:00,75.88,75.89,75.84,75.87,27333.0,64.465,64.4735,64.4311,64.4565,27333.0
2015-10-16 11:05:00,75.88,75.91,75.79,75.89,37572.0,64.465,64.4905,64.3886,64.4735,37572.0
2015-10-16 11:10:00,75.88,75.9,75.85,75.88,38288.0,64.465,64.482,64.4396,64.465,38288.0
2015-10-16 11:15:00,75.89,75.92,75.83,75.89,87911.0,64.4735,64.499,64.4226,64.4735,87911.0
2015-10-16 11:20:00,75.89,75.9,75.86,75.86,17721.0,64.4735,64.482,64.4481,64.4481,17721.0
2015-10-16 11:25:00,75.85,75.89,75.84,75.88,29952.0,64.4396,64.4735,64.4311,64.465,29952.0
2015-10-16 11:30:00,75.88,75.9,75.86,75.88,28917.0,64.465,64.482,64.4481,64.465,28917.0
2015-10-16 11:35:00,75.88,75.89,75.85,75.85,35551.0,64.465,64.4735,64.4396,64.4396,35551.0
2015-10-16 11:40:00,75.86,75.9,75.85,75.87,46467.0,64.4481,64.482,64.4396,64.4565,46467.0
2015-10-16 11:45:00,75.88,75.89,75.87,75.88,40317.0,64.465,64.4735,64.4565,64.465,40317.0
2015-10-16 11:50:00,75.88,75.9,75.87,75.87,92051.0,64.465,64.482,64.4565,64.4565,92051.0
2015-10-16 11:55:00,75.88,75.89,75.87,75.88,70579.0,64.465,64.4735,64.4565,64.465,70579.0
2015-10-16 12:00:00,75.88,75.99,75.87,75.93,71099.0,64.465,64.5585,64.4565,64.5075,71099.0
2015-10-16 12:05:00,75.92,75.95,75.87,75.87,33571.0,64.499,64.5245,64.4565,64.4565,33571.0
2015-10-16 12:10:00,75.88,75.93,75.87,75.91,21314.0,64.465,64.5075,64.4565,64.4905,21314.0
2015-10-16 12:15:00,75.91,75.96,75.88,75.93,41335.0,64.4905,64.533,64.465,64.5075,41335.0
2015-10-16 12:20:00,75.93,75.96,75.91,75.92,20685.0,64.5075,64.533,64.4905,64.499,20685.0
2015-10-16 12:25:00,75.92,75.94,75.88,75.9,20305.0,64.499,64.516,64.465,64.482,20305.0
2015-10-16 12:30:00,75.9,76.0,75.88,75.96,39557.0,64.482,64.567,64.465,64.533,39557.0
2015-10-16 12:35:00,75.95,75.99,75.92,75.97,42910.0,64.5245,64.5585,64.499,64.5415,42910.0
2015-10-16 12:40:00,75.97,76.03,75.96,76.02,18154.0,64.5415,64.5925,64.533,64.584,18154.0
2015-10-16 12:45:00,76.03,76.07,75.96,76.0,20480.0,64.5925,64.6265,64.533,64.567,20480.0
2015-10-16 12:50:00,75.99,75.99,75.94,75.95,9961.0,64.5585,64.5585,64.516,64.5245,9961.0
2015-10-16 12:55:00,75.96,76.03,75.96,76.03,8507.0,64.533,64.5925,64.533,64.5925,8507.0
2015-10-16 13:00:00,76.03,76.16,75.99,76.14,20456.0,64.5925,64.7029,64.5585,64.6859,20456.0
2015-10-16 13:05:00,76.12,76.14,75.98,76.03,20186.0,64.6689,64.6859,64.55,64.5925,20186.0
2015-10-16 13:10:00,76.03,76.11,75.96,75.98,20087.0,64.5925,64.6604,64.533,64.55,20087.0
2015-10-16 13:15:00,75.98,76.02,75.97,76.0,9348.0,64.55,64.584,64.5415,64.567,9348.0
2015-10-16 13:20:00,76.0,76.03,75.96,76.0,27195.0,64.567,64.5925,64.533,64.567,27195.0
2015-10-16 13:25:00,76.0,76.04,75.96,76.01,31204.0,64.567,64.601,64.533,64.5755,31204.0
2015-10-16 13:30:00,76.02,76.12,76.01,76.12,16609.0,64.584,64.6689,64.5755,64.6689,16609.0
2015-10-16 13:35:00,76.12,76.16,76.12,76.14,19377.0,64.6689,64.7029,64.6689,64.6859,19377.0
2015-10-16 13:40:00,76.13,76.17,76.13,76.14,20918.0,64.6774,64.7114,64.6774,64.6859,20918.0
2015-10-16 13:45:00,76.13,76.15,76.11,76.13,13655.0,64.6774,64.6944,64.6604,64.6774,13655.0
2015-10-16 13:50:00,76.13,76.15,76.11,76.12,14607.0,64.6774,64.6944,64.6604,64.6689,14607.0
2015-10-16 13:55:00,76.12,76.13,76.05,76.05,19792.0,64.6689,64.6774,64.6095,64.6095,19792.0
2015-10-16 14:00:00,76.05,76.09,76.03,76.07,30993.0,64.6095,64.6435,64.5925,64.6265,30993.0
2015-10-16 14:05:00,76.07,76.14,76.07,76.08,21599.0,64.6265,64.6859,64.6265,64.635,21599.0
2015-10-16 14:10:00,76.07,76.1,76.07,76.08,19836.0,64.6265,64.6519,64.6265,64.635,19836.0
2015-10-16 14:15:00,76.09,76.1,76.04,76.05,26473.0,64.6435,64.6519,64.601,64.6095,26473.0
2015-10-16 14:20:00,76.05,76.12,76.04,76.12,27384.0,64.6095,64.6689,64.601,64.6689,27384.0
2015-10-16 14:25:00,76.12,76.12,76.07,76.1,29460.0,64.6689,64.6689,64.6265,64.6519,29460.0
2015-10-16 14:30:00,76.1,76.11,76.08,76.1,21442.0,64.6519,64.6604,64.635,64.6519,21442.0
2015-10-16 14:35:00,76.1,76.11,76.06,76.07,33499.0,64.6519,64.6604,64.618,64.6265,33499.0
2015-10-16 14:40:00,76.07,76.08,76.05,76.06,48933.0,64.6265,64.635,64.6095,64.618,48933.0
2015-10-16 14:45:00,76.07,76.07,76.01,76.02,39701.0,64.6265,64.6265,64.5755,64.584,39701.0
2015-10-16 14:50:00,76.02,76.05,76.0,76.03,54742.0,64.584,64.6095,64.567,64.5925,54742.0
2015-10-16 14:55:00,76.03,76.04,76.0,76.02,67910.0,64.5925,64.601,64.567,64.584,67910.0
2015-10-16 15:00:00,76.02,76.06,76.0,76.0,61436.0,64.584,64.618,64.567,64.567,61436.0
2015-10-16 15:05:00,76.0,76.02,75.95,76.0,21306.0,64.567,64.584,64.5245,64.567,21306.0
2015-10-16 15:10:00,76.0,76.02,75.96,75.98,43999.0,64.567,64.584,64.533,64.55,43999.0
2015-10-16 15:15:00,75.98,76.0,75.95,75.98,65117.0,64.55,64.567,64.5245,64.55,65117.0
2015-10-16 15:20:00,75.99,76.0,75.95,75.95,81410.0,64.5585,64.567,64.5245,64.5245,81410.0
2015-10-16 15:25:00,75.94,75.95,75.89,75.9,82747.0,64.516,64.5245,64.4735,64.482,82747.0
2015-10-16 15:30:00,75.91,76.01,75.9,75.95,127806.0,64.4905,64.5755,64.482,64.5245,127806.0
2015-10-16 15:35:00,75.95,75.99,75.95,75.95,82613.0,64.5245,64.5585,64.5245,64.5245,82613.0
2015-10-16 15:40:00,75.96,76.0,75.93,75.94,80619.0,64.533,64.567,64.5075,64.516,80619.0
2015-10-16 15:45:00,75.95,75.97,75.92,75.95,188285.0,64.5245,64.5415,64.499,64.5245,188285.0
2015-10-16 15:50:00,75.94,76.05,75.89,75.98,272353.0,64.516,64.6095,64.4735,64.55,272353.0
2015-10-16 15:55:00,75.98,76.03,75.94,75.99,333783.0,64.55,64.5925,64.516,64.5585,333783.0
2015-10-19 09:30:00,75.71,75.96,75.29,75.96,59657.0,64.3206,64.533,63.9638,64.533,59657.0
2015-10-19 09:35:00,75.93,75.96,75.65,75.65,19599.0,64.5075,64.533,64.2696,64.2696,19599.0
2015-10-19 09:40:00,75.6,75.77,75.56,75.75,23751.0,64.2272,64.3716,64.1932,64.3546,23751.0
2015-10-19 09:45:00,75.75,75.99,75.66,75.98,24500.0,64.3546,64.5585,64.2781,64.55,24500.0
2015-10-19 09:50:00,75.98,75.98,75.88,75.93,28968.0,64.55,64.55,64.465,64.5075,28968.0
2015-10-19 09:55:00,75.92,75.94,75.7,75.89,68190.0,64.499,64.516,64.3121,64.4735,68190.0
2015-10-19 10:00:00,75.89,75.9,75.73,75.78,16899.0,64.4735,64.482,64.3376,64.3801,16899.0
2015-10-19 10:05:00,75.78,75.88,75.7,75.87,37798.0,64.3801,64.465,64.3121,64.4565,37798.0
2015-10-19 10:10:00,75.86,75.98,75.82,75.92,45096.0,64.4481,64.55,64.4141,64.499,45096.0
2015-10-19 10:15:00,75.92,76.0,75.9,75.92,21805.0,64.499,64.567,64.482,64.499,21805.0
2015-10-19 10:20:00,75.92,75.93,75.85,75.87,16094.0,64.499,64.5075,64.4396,64.4565,16094.0
2015-10-19 10:25:00,75.86,75.97,75.85,75.97,33071.0,64.4481,64.5415,64.4396,64.5415,33071.0
2015-10-19 10:30:00,75.97,75.97,75.85,75.93,31489.0,64.5415,64.5415,64.4396,64.5075,31489.0
2015-10-19 10:35:00,75.92,75.95,75.87,75.89,34964.0,64.499,64.5245,64.4565,64.4735,34964.0
2015-10-19 10:40:00,75.9,75.93,75.86,75.88,28345.0,64.482,64.5075,64.4481,64.465,28345.0
2015-10-19 10:45:00,75.88,75.89,75.81,75.86,20902.0,64.465,64.4735,64.4056,64.4481,20902.0
2015-10-19 10:50:00,75.87,75.89,75.78,75.82,19442.0,64.4565,64.4735,64.3801,64.4141,19442.0
2015-10-19 10:55:00,75.82,75.84,75.74,75.81,30695.0,64.4141,64.4311,64.3461,64.4056,30695.0
2015-10-19 11:00:00,75.81,75.88,75.75,75.85,27305.0,64.4056,64.465,64.3546,64.4396,27305.0
2015-10-19 11:05:00,75.84,75.98,75.83,75.95,38400.0,64.4311,64.55,64.4226,64.5245,38400.0
2015-10-19 11:10:00,75.95,75.99,75.92,75.94,19952.0,64.5245,64.5585,64.499,64.516,19952.0
2015-10-19 11:15:00,75.94,75.94,75.79,75.91,66032.0,64.516,64.516,64.3886,64.4905,66032.0
2015-10-19 11:20:00,75.9,75.96,75.87,75.91,59060.0,64.482,64.533,64.4565,64.4905,59060.0
2015-10-19 11:25:00,75.9,75.97,75.9,75.94,40568.0,64.482,64.5415,64.482,64.516,40568.0
2015-10-19 11:30:00,75.95,75.99,75.94,75.95,20590.0,64.5245,64.5585,64.516,64.5245,20590.0
2015-10-19 11:35:00,75.94,76.0,75.93,75.99,62484.0,64.516,64.567,64.5075,64.5585,62484.0
2015-10-19 11:40:00,76.0,76.03,75.98,75.98,36861.0,64.567,64.5925,64.55,64.55,36861.0
2015-10-19 11:45:00,75.99,76.0,75.97,75.99,18251.0,64.5585,64.567,64.5415,64.5585,18251.0
2015-10-19 11:50:00,75.99,76.01,75.97,76.0,46569.0,64.5585,64.5755,64.5415,64.567,46569.0
2015-10-19 11:55:00,76.0,76.01,75.98,76.0,36329.0,64.567,64.5755,64.55,64.567,36329.0
2015-10-19 12:00:00,76.0,76.07,75.93,75.94,35927.0,64.567,64.6265,64.5075,64.516,35927.0
2015-10-19 12:05:00,75.95,76.03,75.95,76.0,26011.0,64.5245,64.5925,64.5245,64.567,26011.0
2015-10-19 12:10:00,76.01,76.01,75.94,75.94,10350.0,64.5755,64.5755,64.516,64.516,10350.0
2015-10-19 12:15:00,75.95,76.0,75.94,76.0,9346.0,64.5245,64.567,64.516,64.567,9346.0
2015-10-19 12:20:00,75.99,76.0,75.96,75.99,12058.0,64.5585,64.567,64.533,64.5585,12058.0
2015-10-19 12:25:00,75.99,76.0,75.94,75.97,14844.0,64.5585,64.567,64.516,64.5415,14844.0
2015-10-19 12:30:00,75.96,75.96,75.91,75.92,20719.0,64.533,64.533,64.4905,64.499,20719.0
2015-10-19 12:35:00,75.92,75.99,75.91,75.98,12463.0,64.499,64.5585,64.4905,64.55,12463.0
2015-10-19 12:40:00,75.97,76.0,75.96,75.98,12283.0,64.5415,64.567,64.533,64.55,12283.0
2015-10-19 12:45:00,75.98,76.01,75.97,76.0,14762.0,64.55,64.5755,64.5415,64.567,14762.0
2015-10-19 12:50:00,76.0,76.03,75.98,76.0,14816.0,64.567,64.5925,64.55,64.567,14816.0
2015-10-19 12:55:00,76.01,76.02,75.99,76.0,9996.0,64.5755,64.584,64.5585,64.567,9996.0
2015-10-19 13:00:00,75.99,76.03,75.99,75.99,9729.0,64.5585,64.5925,64.5585,64.5585,9729.0
2015-10-19 13:05:00,75.99,76.03,75.99,76.01,10395.0,64.5585,64.5925,64.5585,64.5755,10395.0
2015-10-19 13:10:00,76.01,76.01,75.96,75.98,24103.0,64.5755,64.5755,64.533,64.55,24103.0
2015-10-19 13:15:00,75.98,75.98,75.83,75.83,16485.0,64.55,64.55,64.4226,64.4226,16485.0
2015-10-19 13:20:00,75.82,75.86,75.81,75.84,27923.0,64.4141,64.4481,64.4056,64.4311,27923.0
2015-10-19 13:25:00,75.84,75.84,75.74,75.75,25072.0,64.4311,64.4311,64.3461,64.3546,25072.0
2015-10-19 13:30:00,75.75,75.78,75.74,75.76,29315.0,64.3546,64.3801,64.3461,64.3631,29315.0
2015-10-19 13:35:00,75.75,75.78,75.69,75.73,40495.0,64.3546,64.3801,64.3036,64.3376,40495.0
2015-10-19 13:40:00,75.72,75.72,75.65,75.65,21468.0,64.3291,64.3291,64.2696,64.2696,21468.0
2015-10-19 13:45:00,75.65,75.69,75.63,75.64,29138.0,64.2696,64.3036,64.2527,64.2611,29138.0
2015-10-19 13:50:00,75.63,75.65,75.61,75.62,29884.0,64.2527,64.2696,64.2357,64.2442,29884.0
2015-10-19 13:55:00,75.61,75.74,75.6,75.71,36051.0,64.2357,64.3461,64.2272,64.3206,36051.0
2015-10-19 14:00:00,75.71,75.78,75.7,75.73,28408.0,64.3206,64.3801,64.3121,64.3376,28408.0
2015-10-19 14:05:00,75.73,75.74,75.65,75.65,24155.0,64.3376,64.3461,64.2696,64.2696,24155.0
2015-10-19 14:10:00,75.66,75.73,75.63,75.71,26928.0,64.2781,64.3376,64.2527,64.3206,26928.0
2015-10-19 14:15:00,75.72,75.72,75.66,75.69,16249.0,64.3291,64.3291,64.2781,64.3036,16249.0
2015-10-19 14:20:00,75.7,75.73,75.68,75.7,22690.0,64.3121,64.3376,64.2951,64.3121,22690.0
2015-10-19 14:25:00,75.7,75.71,75.65,75.66,24440.0,64.3121,64.3206,64.2696,64.2781,24440.0
2015-10-19 14:30:00,75.66,75.72,75.65,75.72,19544.0,64.2781,64.3291,64.2696,64.3291,19544.0
2015-10-19 14:35:00,75.72,75.83,75.72,75.8,36898.0,64.3291,64.4226,64.3291,64.3971,36898.0
2015-10-19 14:40:00,75.81,75.83,75.77,75.82,30332.0,64.4056,64.4226,64.3716,64.4141,30332.0
2015-10-19 14:45:00,75.81,75.86,75.8,75.81,41071.0,64.4056,64.4481,64.3971,64.4056,41071.0
2015-10-19 14:50:00,75.8,75.8,75.73,75.74,24068.0,64.3971,64.3971,64.3376,64.3461,24068.0
2015-10-19 14:55:00,75.73,75.81,75.73,75.8,25040.0,64.3376,64.4056,64.3376,64.3971,25040.0
2015-10-19 15:00:00,75.8,75.88,75.78,75.85,35477.0,64.3971,64.465,64.3801,64.4396,35477.0
2015-10-19 15:05:00,75.84,75.89,75.8,75.81,24481.0,64.4311,64.4735,64.3971,64.4056,24481.0
2015-10-19 15:10:00,75.82,75.88,75.8,75.84,29070.0,64.4141,64.465,64.3971,64.4311,29070.0
2015-10-19 15:15:00,75.84,75.88,75.81,75.83,43071.0,64.4311,64.465,64.4056,64.4226,43071.0
2015-10-19 15:20:00,75.82,75.87,75.8,75.85,36288.0,64.4141,64.4565,64.3971,64.4396,36288.0
2015-10-19 15:25:00,75.84,75.87,75.82,75.82,61115.0,64.4311,64.4565,64.4141,64.4141,61115.0
2015-10-19 15:30:00,75.83,75.86,75.81,75.81,54021.0,64.4226,64.4481,64.4056,64.4056,54021.0
2015-10-19 15:35:00,75.81,75.84,75.8,75.8,57386.0,64.4056,64.4311,64.3971,64.3971,57386.0
2015-10-19 15:40:00,75.8,75.88,75.79,75.86,65475.0,64.3971,64.465,64.3886,64.4481,65475.0
2015-10-19 15:45:00,75.87,75.9,75.81,75.82,51889.0,64.4565,64.482,64.4056,64.4141,51889.0
2015-10-19 15:50:00,75.82,75.88,75.81,75.87,61741.0,64.4141,64.465,64.4056,64.4565,61741.0
2015-10-19 15:55:00,75.88,75.99,75.87,75.97,110970.0,64.465,64.5585,64.4565,64.5415,110970.0
2015-10-20 09:30:00,75.89,75.99,75.6,75.82,55144.0,64.4735,64.5585,64.2272,64.4141,55144.0
2015-10-20 09:35:00,75.79,75.88,75.66,75.8,36530.0,64.3886,64.465,64.2781,64.3971,36530.0
2015-10-20 09:40:00,75.85,76.03,75.84,76.01,19348.0,64.4396,64.5925,64.4311,64.5755,19348.0
2015-10-20 09:45:00,76.07,76.19,76.0,76.15,18818.0,64.6265,64.7284,64.567,64.6944,18818.0
2015-10-20 09:50:00,76.13,76.26,76.05,76.08,69188.0,64.6774,64.7879,64.6095,64.635,69188.0
2015-10-20 09:55:00,76.07,76.08,76.0,76.03,21805.0,64.6265,64.635,64.567,64.5925,21805.0
2015-10-20 10:00:00,76.04,76.15,75.95,76.15,63992.0,64.601,64.6944,64.5245,64.6944,63992.0
2015-10-20 10:05:00,76.15,76.17,76.07,76.13,53896.0,64.6944,64.7114,64.6265,64.6774,53896.0
2015-10-20 10:10:00,76.15,76.17,76.11,76.15,46425.0,64.6944,64.7114,64.6604,64.6944,46425.0
2015-10-20 10:15:00,76.14,76.16,76.08,76.1,24999.0,64.6859,64.7029,64.635,64.6519,24999.0
2015-10-20 10:20:00,76.11,76.17,76.07,76.13,77677.0,64.6604,64.7114,64.6265,64.6774,77677.0
2015-10-20 10:25:00,76.14,76.18,76.13,76.16,59956.0,64.6859,64.7199,64.6774,64.7029,59956.0
2015-10-20 10:30:00,76.16,76.17,76.12,76.14,108607.0,64.7029,64.7114,64.6689,64.6859,108607.0
2015-10-20 10:35:00,76.14,76.18,76.1,76.14,164210.0,64.6859,64.7199,64.6519,64.6859,164210.0
2015-10-20 10:40:00,76.14,76.75,76.14,76.7,78068.0,64.6859,65.2042,64.6859,65.1617,78068.0
2015-10-20 10:45:00,76.72,76.75,76.62,76.73,37723.0,65.1787,65.2042,65.0937,65.1872,37723.0
2015-10-20 10:50:00,76.75,76.77,76.67,76.67,19966.0,65.2042,65.2212,65.1362,65.1362,19966.0
2015-10-20 10:55:00,76.66,76.73,76.63,76.7,25058.0,65.1277,65.1872,65.1022,65.1617,25058.0
2015-10-20 11:00:00,76.71,76.75,76.64,76.73,30950.0,65.1702,65.2042,65.1107,65.1872,30950.0
2015-10-20 11:05:00,76.75,76.76,76.69,76.73,33802.0,65.2042,65.2127,65.1532,65.1872,33802.0
2015-10-20 11:10:00,76.73,76.73,76.48,76.48,23046.0,65.1872,65.1872,64.9748,64.9748,23046.0
2015-10-20 11:15:00,76.49,76.62,76.44,76.59,22685.0,64.9833,65.0937,64.9408,65.0682,22685.0
2015-10-20 11:20:00,76.59,76.67,76.55,76.61,9982.0,65.0682,65.1362,65.0343,65.0852,9982.0
2015-10-20 11:25:00,76.62,76.64,76.54,76.62,21763.0,65.0937,65.1107,65.0258,65.0937,21763.0
2015-10-20 11:30:00,76.61,76.63,76.49,76.5,17958.0,65.0852,65.1022,64.9833,64.9918,17958.0
2015-10-20 11:35:00,76.5,76.54,76.45,76.5,19364.0,64.9918,65.0258,64.9493,64.9918,19364.0
2015-10-20 11:40:00,76.5,76.68,76.47,76.67,23125.0,64.9918,65.1447,64.9663,65.1362,23125.0
2015-10-20 11:45:00,76.66,76.68,76.5,76.52,17611.0,65.1277,65.1447,64.9918,65.0088,17611.0
2015-10-20 11:50:00,76.51,76.57,76.48,76.52,12437.0,65.0003,65.0512,64.9748,65.0088,12437.0
2015-10-20 11:55:00,76.49,76.7,76.42,76.66,56767.0,64.9833,65.1617,64.9238,65.1277,56767.0
2015-10-20 12:00:00,76.66,76.67,76.53,76.58,10778.0,65.1277,65.1362,65.0173,65.0597,10778.0
2015-10-20 12:05:00,76.59,76.72,76.56,76.67,11507.0,65.0682,65.1787,65.0427,65.1362,11507.0
2015-10-20 12:10:00,76.67,76.7,76.63,76.68,10584.0,65.1362,65.1617,65.1022,65.1447,10584.0
2015-10-20 12:15:00,76.69,76.72,76.58,76.59,8563.0,65.1532,65.1787,65.0597,65.0682,8563.0
2015-10-20 12:20:00,76.58,76.64,76.57,76.63,8671.0,65.0597,65.1107,65.0512,65.1022,8671.0
2015-10-20 12:25:00,76.64,76.74,76.62,76.74,8904.0,65.1107,65.1957,65.0937,65.1957,8904.0
2015-10-20 12:30:00,76.73,76.73,76.65,76.69,8806.0,65.1872,65.1872,65.1192,65.1532,8806.0
2015-10-20 12:35:00,76.68,76.69,76.63,76.67,14300.0,65.1447,65.1532,65.1022,65.1362,14300.0
2015-10-20 12:40:00,76.67,76.76,76.65,76.74,18564.0,65.1362,65.2127,65.1192,65.1957,18564.0
2015-10-20 12:45:00,76.74,76.75,76.64,76.66,15283.0,65.1957,65.2042,65.1107,65.1277,15283.0
2015-10-20 12:50:00,76.66,76.76,76.65,76.73,15236.0,65.1277,65.2127,65.1192,65.1872,15236.0
2015-10-20 12:55:00,76.72,76.73,76.63,76.69,10230.0,65.1787,65.1872,65.1022,65.1532,10230.0
2015-10-20 13:00:00,76.68,76.7,76.62,76.64,10825.0,65.1447,65.1617,65.0937,65.1107,10825.0
2015-10-20 13:05:00,76.65,76.68,76.59,76.59,13738.0,65.1192,65.1447,65.0682,65.0682,13738.0
2015-10-20 13:10:00,76.6,76.68,76.6,76.67,10163.0,65.0767,65.1447,65.0767,65.1362,10163.0
2015-10-20 13:15:00,76.69,76.75,76.66,76.67,11633.0,65.1532,65.2042,65.1277,65.1362,11633.0
2015-10-20 13:20:00,76.67,76.75,76.67,76.69,15083.0,65.1362,65.2042,65.1362,65.1532,15083.0
2015-10-20 13:25:00,76.66,76.67,76.61,76.64,11350.0,65.1277,65.1362,65.0852,65.1107,11350.0
2015-10-20 13:30:00,76.63,76.63,76.56,76.61,10816.0,65.1022,65.1022,65.0427,65.0852,10816.0
2015-10-20 13:35:00,76.61,76.62,76.5,76.51,10260.0,65.0852,65.0937,64.9918,65.0003,10260.0
2015-10-20 13:40:00,76.51,76.54,76.49,76.51,28191.0,65.0003,65.0258,64.9833,65.0003,28191.0
2015-10-20 13:45:00,76.5,76.59,76.47,76.58,12613.0,64.9918,65.0682,64.9663,65.0597,12613.0
2015-10-20 13:50:00,76.59,76.65,76.57,76.64,7816.0,65.0682,65.1192,65.0512,65.1107,7816.0
2015-10-20 13:55:00,76.63,76.66,76.59,76.59,16474.0,65.1022,65.1277,65.0682,65.0682,16474.0
2015-10-20 14:00:00,76.59,76.61,76.52,76.6,9788.0,65.0682,65.0852,65.0088,65.0767,9788.0
2015-10-20 14:05:00,76.59,76.63,76.5,76.52,29245.0,65.0682,65.1022,64.9918,65.0088,29245.0
2015-10-20 14:10:00,76.53,76.55,76.45,76.51,17851.0,65.0173,65.0343,64.9493,65.0003,17851.0
2015-10-20 14:15:00,76.51,76.51,76.42,76.45,12611.0,65.0003,65.0003,64.9238,64.9493,12611.0
2015-10-20 14:20:00,76.44,76.44,76.35,76.38,24439.0,64.9408,64.9408,64.8643,64.8898,24439.0
2015-10-20 14:25:00,76.38,76.43,76.35,76.43,11965.0,64.8898,64.9323,64.8643,64.9323,11965.0
2015-10-20 14:30:00,76.43,76.44,76.35,76.37,17903.0,64.9323,64.9408,64.8643,64.8813,17903.0
2015-10-20 14:35:00,76.38,76.44,76.37,76.44,16004.0,64.8898,64.9408,64.8813,64.9408,16004.0
2015-10-20 14:40:00,76.43,76.51,76.38,76.4,15952.0,64.9323,65.0003,64.8898,64.9068,15952.0
2015-10-20 14:45:00,76.4,76.48,76.38,76.42,17166.0,64.9068,64.9748,64.8898,64.9238,17166.0
2015-10-20 14:50:00,76.42,76.52,76.41,76.5,25946.0,64.9238,65.0088,64.9153,64.9918,25946.0
2015-10-20 14:55:00,76.5,76.56,76.47,76.55,16998.0,64.9918,65.0427,64.9663,65.0343,16998.0
2015-10-20 15:00:00,76.55,76.56,76.46,76.46,16977.0,65.0343,65.0427,64.9578,64.9578,16977.0
2015-10-20 15:05:00,76.46,76.51,76.44,76.45,30169.0,64.9578,65.0003,64.9408,64.9493,30169.0
2015-10-20 15:10:00,76.46,76.51,76.45,76.45,22657.0,64.9578,65.0003,64.9493,64.9493,22657.0
2015-10-20 15:15:00,76.45,76.47,76.38,76.38,27348.0,64.9493,64.9663,64.8898,64.8898,27348.0
2015-10-20 15:20:00,76.39,76.48,76.39,76.43,23819.0,64.8983,64.9748,64.8983,64.9323,23819.0
2015-10-20 15:25:00,76.42,76.49,76.41,76.49,24876.0,64.9238,64.9833,64.9153,64.9833,24876.0
2015-10-20 15:30:00,76.5,76.52,76.4,76.42,25923.0,64.9918,65.0088,64.9068,64.9238,25923.0
2015-10-20 15:35:00,76.43,76.48,76.41,76.45,30677.0,64.9323,64.9748,64.9153,64.9493,30677.0
2015-10-20 15:40:00,76.45,76.48,76.37,76.45,45817.0,64.9493,64.9748,64.8813,64.9493,45817.0
2015-10-20 15:45:00,76.45,76.5,76.41,76.49,58291.0,64.9493,64.9918,64.9153,64.9833,58291.0
2015-10-20 15:50:00,76.49,76.5,76.41,76.47,62435.0,64.9833,64.9918,64.9153,64.9663,62435.0
2015-10-20 15:55:00,76.47,76.47,76.38,76.41,113841.0,64.9663,64.9663,64.8898,64.9153,113841.0
2015-10-21 09:30:00,76.81,77.17,76.5,77.03,59005.0,65.2551,65.561,64.9918,65.442,59005.0
2015-10-21 09:35:00,77.02,77.32,76.97,77.17,50807.0,65.4335,65.6884,65.3911,65.561,50807.0
2015-10-21 09:40:00,77.17,77.4,76.95,77.26,33509.0,65.561,65.7564,65.3741,65.6374,33509.0
2015-10-21 09:45:00,77.24,77.25,76.85,76.85,59490.0,65.6205,65.6289,65.2891,65.2891,59490.0
2015-10-21 09:50:00,76.84,76.86,76.48,76.67,44031.0,65.2806,65.2976,64.9748,65.1362,44031.0
2015-10-21 09:55:00,76.66,77.0,76.65,76.72,45973.0,65.1277,65.4166,65.1192,65.1787,45973.0
2015-10-21 10:00:00,76.71,76.73,76.45,76.68,31307.0,65.1702,65.1872,64.9493,65.1447,31307.0
2015-10-21 10:05:00,76.7,76.73,76.57,76.62,23104.0,65.1617,65.1872,65.0512,65.0937,23104.0
2015-10-21 10:10:00,76.64,76.73,76.61,76.67,26416.0,65.1107,65.1872,65.0852,65.1362,26416.0
2015-10-21 10:15:00,76.67,76.71,76.63,76.69,24763.0,65.1362,65.1702,65.1022,65.1532,24763.0
2015-10-21 10:20:00,76.69,76.72,76.57,76.66,66576.0,65.1532,65.1787,65.0512,65.1277,66576.0
2015-10-21 10:25:00,76.65,76.72,76.61,76.63,22973.0,65.1192,65.1787,65.0852,65.1022,22973.0
2015-10-21 10:30:00,76.62,76.76,76.58,76.73,41637.0,65.0937,65.2127,65.0597,65.1872,41637.0
2015-10-21 10:35:00,76.73,76.76,76.66,76.75,45388.0,65.1872,65.2127,65.1277,65.2042,45388.0
2015-10-21 10:40:00,76.77,76.79,76.69,76.76,22975.0,65.2212,65.2381,65.1532,65.2127,22975.0
2015-10-21 10:45:00,76.76,76.76,76.62,76.73,25366.0,65.2127,65.2127,65.0937,65.1872,25366.0
2015-10-21 10:50:00,76.72,76.8,76.71,76.76,30498.0,65.1787,65.2466,65.1702,65.2127,30498.0
2015-10-21 10:55:00,76.76,76.8,76.73,76.78,26682.0,65.2127,65.2466,65.1872,65.2297,26682.0
2015-10-21 11:00:00,76.79,76.96,76.78,76.91,18838.0,65.2381,65.3826,65.2297,65.3401,18838.0
2015-10-21 11:05:00,76.89,76.94,76.79,76.93,15286.0,65.3231,65.3656,65.2381,65.3571,15286.0
2015-10-21 11:10:00,76.9,76.99,76.87,76.98,12600.0,65.3316,65.4081,65.3061,65.3996,12600.0
2015-10-21 11:15:00,76.99,77.11,76.98,77.11,13953.0,65.4081,65.51,65.3996,65.51,13953.0
2015-10-21 11:20:00,77.12,77.31,77.07,77.31,23910.0,65.5185,65.6799,65.476,65.6799,23910.0
2015-10-21 11:25:00,77.28,77.36,77.23,77.35,27579.0,65.6544,65.7224,65.612,65.7139,27579.0
2015-10-21 11:30:00,77.35,77.58,77.33,77.58,37648.0,65.7139,65.9093,65.6969,65.9093,37648.0
2015-10-21 11:35:00,77.58,77.6,77.5,77.55,51129.0,65.9093,65.9263,65.8413,65.8838,51129.0
2015-10-21 11:40:00,77.56,77.56,77.4,77.45,21594.0,65.8923,65.8923,65.7564,65.7989,21594.0
2015-10-21 11:45:00,77.44,77.46,77.36,77.43,21950.0,65.7904,65.8074,65.7224,65.7819,21950.0
2015-10-21 11:50:00,77.42,77.55,77.42,77.49,17829.0,65.7734,65.8838,65.7734,65.8328,17829.0
2015-10-21 11:55:00,77.51,77.62,77.49,77.62,14878.0,65.8498,65.9433,65.8328,65.9433,14878.0
2015-10-21 12:00:00,77.6,77.77,77.57,77.71,31443.0,65.9263,66.0707,65.9008,66.0197,31443.0
2015-10-21 12:05:00,77.7,77.8,77.68,77.8,24452.0,66.0113,66.0962,65.9943,66.0962,24452.0
2015-10-21 12:10:00,77.79,77.99,77.75,77.99,32442.0,66.0877,66.2576,66.0537,66.2576,32442.0
2015-10-21 12:15:00,77.99,78.02,77.92,77.92,29056.0,66.2576,66.2831,66.1982,66.1982,29056.0
2015-10-21 12:20:00,77.93,78.09,77.92,78.04,23095.0,66.2067,66.3426,66.1982,66.3001,23095.0
2015-10-21 12:25:00,78.02,78.21,78.01,78.19,31039.0,66.2831,66.4445,66.2746,66.4275,31039.0
2015-10-21 12:30:00,78.19,78.2,78.07,78.18,34886.0,66.4275,66.436,66.3256,66.419,34886.0
2015-10-21 12:35:00,78.19,78.32,78.19,78.28,53947.0,66.4275,66.538,66.4275,66.504,53947.0
2015-10-21 12:40:00,78.3,78.36,78.26,78.29,19460.0,66.521,66.572,66.487,66.5125,19460.0
2015-10-21 12:45:00,78.3,78.45,78.29,78.39,43008.0,66.521,66.6484,66.5125,66.5975,43008.0
2015-10-21 12:50:00,78.38,78.49,78.25,78.32,25439.0,66.589,66.6824,66.4785,66.538,25439.0
2015-10-21 12:55:00,78.32,78.42,78.31,78.4,23237.0,66.538,66.6229,66.5295,66.6059,23237.0
2015-10-21 13:00:00,78.41,78.41,78.27,78.27,24029.0,66.6144,66.6144,66.4955,66.4955,24029.0
2015-10-21 13:05:00,78.25,78.25,78.11,78.12,16754.0,66.4785,66.4785,66.3596,66.3681,16754.0
2015-10-21 13:10:00,78.1,78.23,78.1,78.18,17219.0,66.3511,66.4615,66.3511,66.419,17219.0
2015-10-21 13:15:00,78.17,78.17,77.86,77.86,25643.0,66.4105,66.4105,66.1472,66.1472,25643.0
2015-10-21 13:20:00,77.83,77.88,77.75,77.79,23483.0,66.1217,66.1642,66.0537,66.0877,23483.0
2015-10-21 13:25:00,77.78,77.78,77.68,77.7,28603.0,66.0792,66.0792,65.9943,66.0113,28603.0
2015-10-21 13:30:00,77.7,77.75,77.59,77.7,24302.0,66.0113,66.0537,65.9178,66.0113,24302.0
2015-10-21 13:35:00,77.71,77.71,77.52,77.56,32481.0,66.0197,66.0197,65.8583,65.8923,32481.0
2015-10-21 13:40:00,77.57,77.67,77.51,77.52,26119.0,65.9008,65.9858,65.8498,65.8583,26119.0
2015-10-21 13:45:00,77.52,77.59,77.48,77.52,21338.0,65.8583,65.9178,65.8243,65.8583,21338.0
2015-10-21 13:50:00,77.54,77.62,77.49,77.58,22806.0,65.8753,65.9433,65.8328,65.9093,22806.0
2015-10-21 13:55:00,77.58,77.71,77.53,77.55,21867.0,65.9093,66.0197,65.8668,65.8838,21867.0
2015-10-21 14:00:00,77.54,77.58,77.5,77.52,20715.0,65.8753,65.9093,65.8413,65.8583,20715.0
2015-10-21 14:05:00,77.53,77.53,77.4,77.43,16071.0,65.8668,65.8668,65.7564,65.7819,16071.0
2015-10-21 14:10:00,77.42,77.45,77.37,77.37,18868.0,65.7734,65.7989,65.7309,65.7309,18868.0
2015-10-21 14:15:00,77.35,77.36,77.3,77.34,10810.0,65.7139,65.7224,65.6714,65.7054,10810.0
2015-10-21 14:20:00,77.34,77.34,77.2,77.2,29136.0,65.7054,65.7054,65.5865,65.5865,29136.0
2015-10-21 14:25:00,77.18,77.23,77.16,77.2,22292.0,65.5695,65.612,65.5525,65.5865,22292.0
2015-10-21 14:30:00,77.19,77.39,77.19,77.35,56061.0,65.578,65.7479,65.578,65.7139,56061.0
2015-10-21 14:35:00,77.35,77.4,77.2,77.37,89573.0,65.7139,65.7564,65.5865,65.7309,89573.0
2015-10-21 14:40:00,77.34,77.43,77.31,77.33,16951.0,65.7054,65.7819,65.6799,65.6969,16951.0
2015-10-21 14:45:00,77.32,77.32,77.22,77.3,29360.0,65.6884,65.6884,65.6035,65.6714,29360.0
2015-10-21 14:50:00,77.29,77.3,77.25,77.27,22788.0,65.6629,65.6714,65.6289,65.6459,22788.0
2015-10-21 14:55:00,77.27,77.28,77.25,77.28,20074.0,65.6459,65.6544,65.6289,65.6544,20074.0
2015-10-21 15:00:00,77.28,77.29,77.23,77.23,20016.0,65.6544,65.6629,65.612,65.612,20016.0
2015-10-21 15:05:00,77.24,77.28,77.17,77.23,30931.0,65.6205,65.6544,65.561,65.612,30931.0
2015-10-21 15:10:00,77.23,77.23,76.98,77.04,34552.0,65.612,65.612,65.3996,65.4505,34552.0
2015-10-21 15:15:00,77.03,77.05,76.86,76.86,23839.0,65.442,65.459,65.2976,65.2976,23839.0
2015-10-21 15:20:00,76.84,76.94,76.84,76.85,24559.0,65.2806,65.3656,65.2806,65.2891,24559.0
2015-10-21 15:25:00,76.86,76.89,76.79,76.84,50340.0,65.2976,65.3231,65.2381,65.2806,50340.0
2015-10-21 15:30:00,76.84,76.86,76.77,76.85,56486.0,65.2806,65.2976,65.2212,65.2891,56486.0
2015-10-21 15:35:00,76.85,76.87,76.83,76.85,43600.0,65.2891,65.3061,65.2721,65.2891,43600.0
2015-10-21 15:40:00,76.85,76.85,76.71,76.71,81400.0,65.2891,65.2891,65.1702,65.1702,81400.0
2015-10-21 15:45:00,76.71,76.77,76.64,76.71,50261.0,65.1702,65.2212,65.1107,65.1702,50261.0
2015-10-21 15:50:00,76.72,76.72,76.61,76.67,49656.0,65.1787,65.1787,65.0852,65.1362,49656.0
2015-10-21 15:55:00,76.66,76.69,76.49,76.63,239776.0,65.1277,65.1532,64.9833,65.1022,239776.0
2015-10-22 09:30:00,76.75,77.29,76.56,77.0,93067.0,65.2042,65.6629,65.0427,65.4166,93067.0
2015-10-22 09:35:00,76.98,77.4,76.61,77.36,85174.0,65.3996,65.7564,65.0852,65.7224,85174.0
2015-10-22 09:40:00,77.42,78.3,77.2,78.16,69610.0,65.7734,66.521,65.5865,66.4021,69610.0
2015-10-22 09:45:00,78.14,78.22,77.82,78.22,46702.0,66.3851,66.453,66.1132,66.453,46702.0
2015-10-22 09:50:00,78.25,78.27,78.04,78.21,72263.0,66.4785,66.4955,66.3001,66.4445,72263.0
2015-10-22 09:55:00,78.2,78.58,78.17,78.53,30559.0,66.436,66.7589,66.4105,66.7164,30559.0
2015-10-22 10:00:00,78.54,78.56,78.39,78.51,33707.0,66.7249,66.7419,66.5975,66.6994,33707.0
2015-10-22 10:05:00,78.51,79.29,78.5,79.07,104676.0,66.6994,67.3621,66.6909,67.1752,104676.0
2015-10-22 10:10:00,79.04,79.06,78.66,78.86,56041.0,67.1497,67.1667,66.8268,66.9967,56041.0
2015-10-22 10:15:00,78.87,78.97,78.68,78.92,34729.0,67.0052,67.0902,66.8438,67.0477,34729.0
2015-10-22 10:20:00,78.95,79.03,78.81,79.02,49948.0,67.0732,67.1412,66.9543,67.1327,49948.0
2015-10-22 10:25:00,79.02,79.05,78.59,78.97,49616.0,67.1327,67.1582,66.7674,67.0902,49616.0
2015-10-22 10:30:00,78.94,78.95,78.49,78.58,28758.0,67.0647,67.0732,66.6824,66.7589,28758.0
2015-10-22 10:35:00,78.58,78.71,78.29,78.29,34865.0,66.7589,66.8693,66.5125,66.5125,34865.0
2015-10-22 10:40:00,78.29,78.37,78.17,78.28,35756.0,66.5125,66.5805,66.4105,66.504,35756.0
2015-10-22 10:45:00,78.28,78.44,78.26,78.4,21674.0,66.504,66.6399,66.487,66.6059,21674.0
2015-10-22 10:50:00,78.39,78.4,78.13,78.28,20584.0,66.5975,66.6059,66.3766,66.504,20584.0
2015-10-22 10:55:00,78.28,78.35,78.22,78.33,19880.0,66.504,66.5635,66.453,66.5465,19880.0
2015-10-22 11:00:00,78.34,78.41,78.24,78.38,43668.0,66.555,66.6144,66.47,66.589,43668.0
2015-10-22 11:05:00,78.39,78.56,78.26,78.55,29965.0,66.5975,66.7419,66.487,66.7334,29965.0
2015-10-22 11:10:00,78.57,78.61,78.49,78.49,16492.0,66.7504,66.7844,66.6824,66.6824,16492.0
2015-10-22 11:15:00,78.51,78.82,78.51,78.82,19942.0,66.6994,66.9628,66.6994,66.9628,19942.0
2015-10-22 11:20:00,78.81,79.0,78.73,78.82,24913.0,66.9543,67.1157,66.8863,66.9628,24913.0
2015-10-22 11:25:00,78.81,78.97,78.81,78.92,19401.0,66.9543,67.0902,66.9543,67.0477,19401.0
2015-10-22 11:30:00,78.93,79.0,78.89,78.91,19882.0,67.0562,67.1157,67.0222,67.0392,19882.0
2015-10-22 11:35:00,78.9,79.0,78.85,78.91,19611.0,67.0307,67.1157,66.9883,67.0392,19611.0
2015-10-22 11:40:00,78.92,79.17,78.82,79.15,54475.0,67.0477,67.2601,66.9628,67.2431,54475.0
2015-10-22 11:45:00,79.13,79.33,79.0,79.32,54415.0,67.2261,67.396,67.1157,67.3875,54415.0
2015-10-22 11:50:00,79.33,79.5,79.32,79.34,52132.0,67.396,67.5405,67.3875,67.4045,52132.0
2015-10-22 11:55:00,79.33,79.4,79.27,79.36,28617.0,67.396,67.4555,67.3451,67.4215,28617.0
2015-10-22 12:00:00,79.38,79.56,79.36,79.53,68922.0,67.4385,67.5914,67.4215,67.566,68922.0
2015-10-22 12:05:00,79.53,79.6,79.47,79.55,64991.0,67.566,67.6254,67.515,67.5829,64991.0
2015-10-22 12:10:00,79.55,79.56,79.44,79.48,21988.0,67.5829,67.5914,67.4895,67.5235,21988.0
2015-10-22 12:15:00,79.46,79.47,79.35,79.35,26012.0,67.5065,67.515,67.413,67.413,26012.0
2015-10-22 12:20:00,79.34,79.59,79.33,79.53,29853.0,67.4045,67.6169,67.396,67.566,29853.0
2015-10-22 12:25:00,79.53,79.58,79.43,79.45,37165.0,67.566,67.6084,67.481,67.498,37165.0
2015-10-22 12:30:00,79.46,79.56,79.44,79.49,31766.0,67.5065,67.5914,67.4895,67.532,31766.0
2015-10-22 12:35:00,79.47,79.49,79.36,79.44,23666.0,67.515,67.532,67.4215,67.4895,23666.0
2015-10-22 12:40:00,79.43,79.51,79.41,79.43,32980.0,67.481,67.549,67.464,67.481,32980.0
2015-10-22 12:45:00,79.45,79.47,79.31,79.32,21511.0,67.498,67.515,67.3791,67.3875,21511.0
2015-10-22 12:50:00,79.33,79.4,79.3,79.4,17395.0,67.396,67.4555,67.3706,67.4555,17395.0
2015-10-22 12:55:00,79.43,79.46,79.3,79.3,18731.0,67.481,67.5065,67.3706,67.3706,18731.0
2015-10-22 13:00:00,79.3,79.32,79.24,79.3,18651.0,67.3706,67.3875,67.3196,67.3706,18651.0
2015-10-22 13:05:00,79.32,79.37,79.31,79.31,15612.0,67.3875,67.43,67.3791,67.3791,15612.0
2015-10-22 13:10:00,79.3,79.34,79.26,79.27,16080.0,67.3706,67.4045,67.3366,67.3451,16080.0
2015-10-22 13:15:00,79.27,79.28,79.02,79.04,47792.0,67.3451,67.3536,67.1327,67.1497,47792.0
2015-10-22 13:20:00,79.04,79.05,78.79,78.8,36809.0,67.1497,67.1582,66.9373,66.9458,36809.0
2015-10-22 13:25:00,78.81,78.83,78.72,78.76,21112.0,66.9543,66.9713,66.8778,66.9118,21112.0
2015-10-22 13:30:00,78.75,78.82,78.73,78.77,24118.0,66.9033,66.9628,66.8863,66.9203,24118.0
2015-10-22 13:35:00,78.77,78.82,78.64,78.68,28467.0,66.9203,66.9628,66.8098,66.8438,28467.0
2015-10-22 13:40:00,78.68,78.68,78.29,78.29,71902.0,66.8438,66.8438,66.5125,66.5125,71902.0
2015-10-22 13:45:00,78.32,78.39,78.3,78.39,19452.0,66.538,66.5975,66.521,66.5975,19452.0
2015-10-22 13:50:00,78.38,78.44,78.3,78.31,43849.0,66.589,66.6399,66.521,66.5295,43849.0
2015-10-22 13:55:00,78.32,78.48,78.18,78.3,31700.0,66.538,66.6739,66.419,66.521,31700.0
2015-10-22 14:00:00,78.3,78.35,78.21,78.22,23372.0,66.521,66.5635,66.4445,66.453,23372.0
2015-10-22 14:05:00,78.21,78.24,78.11,78.16,22540.0,66.4445,66.47,66.3596,66.4021,22540.0
2015-10-22 14:10:00,78.17,78.18,77.93,77.94,42590.0,66.4105,66.419,66.2067,66.2151,42590.0
2015-10-22 14:15:00,77.94,77.98,77.79,77.79,44925.0,66.2151,66.2491,66.0877,66.0877,44925.0
2015-10-22 14:20:00,77.79,77.98,77.69,77.95,36620.0,66.0877,66.2491,66.0028,66.2236,36620.0
2015-10-22 14:25:00,77.95,78.06,77.94,78.03,27283.0,66.2236,66.3171,66.2151,66.2916,27283.0
2015-10-22 14:30:00,78.03,78.08,77.99,78.08,26535.0,66.2916,66.3341,66.2576,66.3341,26535.0
2015-10-22 14:35:00,78.09,78.15,78.05,78.15,36215.0,66.3426,66.3936,66.3086,66.3936,36215.0
2015-10-22 14:40:00,78.13,78.24,78.11,78.22,28330.0,66.3766,66.47,66.3596,66.453,28330.0
2015-10-22 14:45:00,78.22,78.23,78.14,78.22,33280.0,66.453,66.4615,66.3851,66.453,33280.0
2015-10-22 14:50:00,78.23,78.43,78.2,78.38,29500.0,66.4615,66.6314,66.436,66.589,29500.0
2015-10-22 14:55:00,78.37,78.4,78.3,78.4,29538.0,66.5805,66.6059,66.521,66.6059,29538.0
2015-10-22 15:00:00,78.4,78.45,78.31,78.39,26016.0,66.6059,66.6484,66.5295,66.5975,26016.0
2015-10-22 15:05:00,78.39,78.45,78.32,78.43,83549.0,66.5975,66.6484,66.538,66.6314,83549.0
2015-10-22 15:10:00,78.43,78.64,78.42,78.61,164699.0,66.6314,66.8098,66.6229,66.7844,164699.0
2015-10-22 15:15:00,78.6,78.68,78.55,78.62,52016.0,66.7759,66.8438,66.7334,66.7929,52016.0
2015-10-22 15:20:00,78.62,78.74,78.58,78.73,34404.0,66.7929,66.8948,66.7589,66.8863,34404.0
2015-10-22 15:25:00,78.72,78.89,78.69,78.88,48591.0,66.8778,67.0222,66.8523,67.0137,48591.0
2015-10-22 15:30:00,78.87,78.93,78.84,78.9,37871.0,67.0052,67.0562,66.9798,67.0307,37871.0
2015-10-22 15:35:00,78.91,79.03,78.88,78.95,76169.0,67.0392,67.1412,67.0137,67.0732,76169.0
2015-10-22 15:40:00,78.97,79.12,78.96,79.12,58355.0,67.0902,67.2176,67.0817,67.2176,58355.0
2015-10-22 15:45:00,79.11,79.13,79.03,79.09,96125.0,67.2091,67.2261,67.1412,67.1921,96125.0
2015-10-22 15:50:00,79.08,79.15,79.03,79.14,179050.0,67.1837,67.2431,67.1412,67.2346,179050.0
2015-10-22 15:55:00,79.14,79.36,79.11,79.35,521743.0,67.2346,67.4215,67.2091,67.413,521743.0
2015-10-23 09:30:00,79.82,80.74,79.7,80.7,256217.0,67.8123,68.5939,67.7104,68.5599,256217.0
2015-10-23 09:35:00,80.75,80.77,80.07,80.36,132137.0,68.6024,68.6194,68.0247,68.2711,132137.0
2015-10-23 09:40:00,80.39,80.53,79.87,80.39,132406.0,68.2966,68.4155,67.8548,68.2966,132406.0
2015-10-23 09:45:00,80.4,81.1,80.18,81.0,123528.0,68.3051,68.8998,68.1182,68.8148,123528.0
2015-10-23 09:50:00,80.97,81.0,80.68,80.76,104160.0,68.7893,68.8148,68.543,68.6109,104160.0
2015-10-23 09:55:00,80.75,80.83,80.58,80.64,42950.0,68.6024,68.6704,68.458,68.509,42950.0
2015-10-23 10:00:00,80.66,80.89,80.47,80.58,52188.0,68.526,68.7214,68.3645,68.458,52188.0
2015-10-23 10:05:00,80.67,80.77,80.48,80.54,24538.0,68.5345,68.6194,68.373,68.424,24538.0
2015-10-23 10:10:00,80.57,80.75,80.48,80.75,38606.0,68.4495,68.6024,68.373,68.6024,38606.0
2015-10-23 10:15:00,80.71,80.71,80.22,80.29,68419.0,68.5684,68.5684,68.1522,68.2116,68419.0
2015-10-23 10:20:00,80.27,80.41,80.18,80.4,37809.0,68.1946,68.3136,68.1182,68.3051,37809.0
2015-10-23 10:25:00,80.4,80.62,80.4,80.58,27992.0,68.3051,68.492,68.3051,68.458,27992.0
2015-10-23 10:30:00,80.58,80.71,80.49,80.69,24424.0,68.458,68.5684,68.3815,68.5515,24424.0
2015-10-23 10:35:00,80.69,80.71,80.56,80.71,25572.0,68.5515,68.5684,68.441,68.5684,25572.0
2015-10-23 10:40:00,80.72,81.02,80.7,80.98,50320.0,68.5769,68.8318,68.5599,68.7978,50320.0
2015-10-23 10:45:00,80.98,81.03,80.95,80.99,42815.0,68.7978,68.8403,68.7723,68.8063,42815.0
2015-10-23 10:50:00,80.98,81.01,80.89,80.94,36834.0,68.7978,68.8233,68.7214,68.7638,36834.0
2015-10-23 10:55:00,80.93,80.98,80.8,80.98,34492.0,68.7553,68.7978,68.6449,68.7978,34492.0
2015-10-23 11:00:00,81.0,81.11,80.97,81.01,63125.0,68.8148,68.9083,68.7893,68.8233,63125.0
2015-10-23 11:05:00,81.0,81.1,80.98,81.01,24241.0,68.8148,68.8998,68.7978,68.8233,24241.0
2015-10-23 11:10:00,81.02,81.04,80.77,80.79,37966.0,68.8318,68.8488,68.6194,68.6364,37966.0
2015-10-23 11:15:00,80.77,80.8,80.74,80.76,26795.0,68.6194,68.6449,68.5939,68.6109,26795.0
2015-10-23 11:20:00,80.76,80.77,80.59,80.6,39050.0,68.6109,68.6194,68.4665,68.475,39050.0
2015-10-23 11:25:00,80.59,80.61,80.35,80.4,51930.0,68.4665,68.4835,68.2626,68.3051,51930.0
2015-10-23 11:30:00,80.4,80.42,80.38,80.4,57582.0,68.3051,68.3221,68.2881,68.3051,57582.0
2015-10-23 11:35:00,80.39,80.41,80.19,80.29,21376.0,68.2966,68.3136,68.1267,68.2116,21376.0
2015-10-23 11:40:00,80.27,80.33,80.19,80.31,24385.0,68.1946,68.2456,68.1267,68.2286,24385.0
2015-10-23 11:45:00,80.31,80.31,80.21,80.3,11630.0,68.2286,68.2286,68.1437,68.2201,11630.0
2015-10-23 11:50:00,80.28,80.32,80.17,80.29,31020.0,68.2031,68.2371,68.1097,68.2116,31020.0
2015-10-23 11:55:00,80.3,80.39,80.28,80.34,21024.0,68.2201,68.2966,68.2031,68.2541,21024.0
2015-10-23 12:00:00,80.34,80.57,80.31,80.57,32183.0,68.2541,68.4495,68.2286,68.4495,32183.0
2015-10-23 12:05:00,80.57,80.61,80.52,80.56,39995.0,68.4495,68.4835,68.407,68.441,39995.0
2015-10-23 12:10:00,80.56,80.56,80.41,80.5,24065.0,68.441,68.441,68.3136,68.39,24065.0
2015-10-23 12:15:00,80.48,80.48,80.38,80.45,20936.0,68.373,68.373,68.2881,68.3476,20936.0
2015-10-23 12:20:00,80.45,80.48,80.4,80.46,16791.0,68.3476,68.373,68.3051,68.3561,16791.0
2015-10-23 12:25:00,80.46,80.52,80.44,80.49,13975.0,68.3561,68.407,68.3391,68.3815,13975.0
2015-10-23 12:30:00,80.5,80.53,80.43,80.43,18523.0,68.39,68.4155,68.3306,68.3306,18523.0
2015-10-23 12:35:00,80.43,80.45,80.35,80.39,19161.0,68.3306,68.3476,68.2626,68.2966,19161.0
2015-10-23 12:40:00,80.39,80.49,80.39,80.47,15079.0,68.2966,68.3815,68.2966,68.3645,15079.0
2015-10-23 12:45:00,80.47,80.47,80.31,80.31,21125.0,68.3645,68.3645,68.2286,68.2286,21125.0
2015-10-23 12:50:00,80.3,80.32,80.16,80.19,21101.0,68.2201,68.2371,68.1012,68.1267,21101.0
2015-10-23 12:55:00,80.19,80.33,80.19,80.31,16334.0,68.1267,68.2456,68.1267,68.2286,16334.0
2015-10-23 13:00:00,80.3,80.33,80.24,80.26,14103.0,68.2201,68.2456,68.1691,68.1861,14103.0
2015-10-23 13:05:00,80.25,80.25,80.18,80.22,15294.0,68.1776,68.1776,68.1182,68.1522,15294.0
2015-10-23 13:10:00,80.22,80.24,80.14,80.19,16900.0,68.1522,68.1691,68.0842,68.1267,16900.0
2015-10-23 13:15:00,80.18,80.24,80.11,80.24,23069.0,68.1182,68.1691,68.0587,68.1691,23069.0
2015-10-23 13:20:00,80.23,80.42,80.21,80.34,22754.0,68.1607,68.3221,68.1437,68.2541,22754.0
2015-10-23 13:25:00,80.34,80.44,80.24,80.24,55141.0,68.2541,68.3391,68.1691,68.1691,55141.0
2015-10-23 13:30:00,80.26,80.34,80.25,80.31,17998.0,68.1861,68.2541,68.1776,68.2286,17998.0
2015-10-23 13:35:00,80.31,80.36,80.26,80.26,17104.0,68.2286,68.2711,68.1861,68.1861,17104.0
2015-10-23 13:40:00,80.26,80.37,80.25,80.28,18215.0,68.1861,68.2796,68.1776,68.2031,18215.0
2015-10-23 13:45:00,80.27,80.27,80.17,80.21,42603.0,68.1946,68.1946,68.1097,68.1437,42603.0
2015-10-23 13:50:00,80.2,80.34,80.11,80.26,62618.0,68.1352,68.2541,68.0587,68.1861,62618.0
2015-10-23 13:55:00,80.27,80.27,80.05,80.06,20295.0,68.1946,68.1946,68.0077,68.0162,20295.0
2015-10-23 14:00:00,80.08,80.33,80.05,80.33,29985.0,68.0332,68.2456,68.0077,68.2456,29985.0
2015-10-23 14:05:00,80.33,80.5,80.3,80.44,51784.0,68.2456,68.39,68.2201,68.3391,51784.0
2015-10-23 14:10:00,80.45,80.46,80.22,80.42,39056.0,68.3476,68.3561,68.1522,68.3221,39056.0
2015-10-23 14:15:00,80.42,80.48,80.39,80.46,18942.0,68.3221,68.373,68.2966,68.3561,18942.0
2015-10-23 14:20:00,80.48,80.49,80.33,80.44,26180.0,68.373,68.3815,68.2456,68.3391,26180.0
2015-10-23 14:25:00,80.43,80.44,80.31,80.34,24121.0,68.3306,68.3391,68.2286,68.2541,24121.0
2015-10-23 14:30:00,80.34,80.43,80.32,80.33,25291.0,68.2541,68.3306,68.2371,68.2456,25291.0
2015-10-23 14:35:00,80.33,80.4,80.3,80.35,29736.0,68.2456,68.3051,68.2201,68.2626,29736.0
2015-10-23 14:40:00,80.36,80.42,80.36,80.38,21129.0,68.2711,68.3221,68.2711,68.2881,21129.0
2015-10-23 14:45:00,80.39,80.43,80.35,80.38,37841.0,68.2966,68.3306,68.2626,68.2881,37841.0
2015-10-23 14:50:00,80.38,80.4,80.31,80.35,39296.0,68.2881,68.3051,68.2286,68.2626,39296.0
2015-10-23 14:55:00,80.36,80.37,80.24,80.25,25134.0,68.2711,68.2796,68.1691,68.1776,25134.0
2015-10-23 15:00:00,80.25,80.37,80.22,80.3,43506.0,68.1776,68.2796,68.1522,68.2201,43506.0
2015-10-23 15:05:00,80.3,80.32,80.16,80.17,46215.0,68.2201,68.2371,68.1012,68.1097,46215.0
2015-10-23 15:10:00,80.18,80.36,80.18,80.34,33969.0,68.1182,68.2711,68.1182,68.2541,33969.0
2015-10-23 15:15:00,80.33,80.39,80.3,80.33,33386.0,68.2456,68.2966,68.2201,68.2456,33386.0
2015-10-23 15:20:00,80.34,80.34,80.19,80.19,43118.0,68.2541,68.2541,68.1267,68.1267,43118.0
2015-10-23 15:25:00,80.19,80.26,80.16,80.19,42780.0,68.1267,68.1861,68.1012,68.1267,42780.0
2015-10-23 15:30:00,80.19,80.31,80.16,80.27,67376.0,68.1267,68.2286,68.1012,68.1946,67376.0
2015-10-23 15:35:00,80.28,80.3,80.21,80.22,50714.0,68.2031,68.2201,68.1437,68.1522,50714.0
2015-10-23 15:40:00,80.24,80.34,80.22,80.26,77621.0,68.1691,68.2541,68.1522,68.1861,77621.0
2015-10-23 15:45:00,80.26,80.38,80.25,80.29,107875.0,68.1861,68.2881,68.1776,68.2116,107875.0
2015-10-23 15:50:00,80.29,80.3,80.18,80.2,127403.0,68.2116,68.2201,68.1182,68.1352,127403.0
2015-10-23 15:55:00,80.2,80.34,80.19,80.28,188001.0,68.1352,68.2541,68.1267,68.2031,188001.0
2015-10-26 09:30:00,79.78,80.23,79.7,80.08,116222.0,67.7783,68.1607,67.7104,68.0332,116222.0
2015-10-26 09:35:00,80.09,80.22,79.89,80.0,106554.0,68.0417,68.1522,67.8718,67.9653,106554.0
2015-10-26 09:40:00,80.01,80.08,79.77,79.77,82024.0,67.9737,68.0332,67.7699,67.7699,82024.0
2015-10-26 09:45:00,79.76,79.96,79.57,79.67,123239.0,67.7614,67.9313,67.5999,67.6849,123239.0
2015-10-26 09:50:00,79.67,79.7,79.26,79.37,49023.0,67.6849,67.7104,67.3366,67.43,49023.0
2015-10-26 09:55:00,79.39,79.4,79.12,79.33,42952.0,67.447,67.4555,67.2176,67.396,42952.0
2015-10-26 10:00:00,79.3,79.54,79.28,79.43,27310.0,67.3706,67.5745,67.3536,67.481,27310.0
2015-10-26 10:05:00,79.43,79.47,79.06,79.09,67080.0,67.481,67.515,67.1667,67.1921,67080.0
2015-10-26 10:10:00,79.09,79.11,78.84,78.92,57535.0,67.1921,67.2091,66.9798,67.0477,57535.0
2015-10-26 10:15:00,78.91,79.01,78.86,78.97,44474.0,67.0392,67.1242,66.9967,67.0902,44474.0
2015-10-26 10:20:00,78.99,79.03,78.78,78.8,34775.0,67.1072,67.1412,66.9288,66.9458,34775.0
2015-10-26 10:25:00,78.79,78.8,78.45,78.46,145418.0,66.9373,66.9458,66.6484,66.6569,145418.0
2015-10-26 10:30:00,78.47,78.56,78.23,78.34,114630.0,66.6654,66.7419,66.4615,66.555,114630.0
2015-10-26 10:35:00,78.31,78.42,78.1,78.4,51956.0,66.5295,66.6229,66.3511,66.6059,51956.0
2015-10-26 10:40:00,78.43,78.49,78.25,78.26,24827.0,66.6314,66.6824,66.4785,66.487,24827.0
2015-10-26 10:45:00,78.25,78.25,77.97,78.01,70917.0,66.4785,66.4785,66.2406,66.2746,70917.0
2015-10-26 10:50:00,78.0,78.4,78.0,78.1,45795.0,66.2661,66.6059,66.2661,66.3511,45795.0
2015-10-26 10:55:00,78.12,78.15,78.06,78.15,48787.0,66.3681,66.3936,66.3171,66.3936,48787.0
2015-10-26 11:00:00,78.13,78.28,78.11,78.28,21786.0,66.3766,66.504,66.3596,66.504,21786.0
2015-10-26 11:05:00,78.25,78.36,78.16,78.28,93848.0,66.4785,66.572,66.4021,66.504,93848.0
2015-10-26 11:10:00,78.28,78.35,78.16,78.21,20634.0,66.504,66.5635,66.4021,66.4445,20634.0
2015-10-26 11:15:00,78.23,78.25,78.08,78.08,17756.0,66.4615,66.4785,66.3341,66.3341,17756.0
2015-10-26 11:20:00,78.1,78.11,77.82,77.99,38023.0,66.3511,66.3596,66.1132,66.2576,38023.0
2015-10-26 11:25:00,77.98,77.98,77.71,77.79,40681.0,66.2491,66.2491,66.0197,66.0877,40681.0
2015-10-26 11:30:00,77.8,77.86,77.66,77.66,52598.0,66.0962,66.1472,65.9773,65.9773,52598.0
2015-10-26 11:35:00,77.66,77.77,77.54,77.54,37055.0,65.9773,66.0707,65.8753,65.8753,37055.0
2015-10-26 11:40:00,77.53,77.56,77.47,77.51,39362.0,65.8668,65.8923,65.8159,65.8498,39362.0
2015-10-26 11:45:00,77.51,77.64,77.47,77.64,42324.0,65.8498,65.9603,65.8159,65.9603,42324.0
2015-10-26 11:50:00,77.6,77.85,77.6,77.83,15688.0,65.9263,66.1387,65.9263,66.1217,15688.0
2015-10-26 11:55:00,77.81,77.93,77.8,77.9,57291.0,66.1047,66.2067,66.0962,66.1812,57291.0
2015-10-26 12:00:00,77.9,78.06,77.84,77.89,51120.0,66.1812,66.3171,66.1302,66.1727,51120.0
2015-10-26 12:05:00,77.89,78.04,77.87,78.02,21324.0,66.1727,66.3001,66.1557,66.2831,21324.0
2015-10-26 12:10:00,78.05,78.13,78.02,78.02,31374.0,66.3086,66.3766,66.2831,66.2831,31374.0
2015-10-26 12:15:00,78.01,78.02,77.82,77.93,53117.0,66.2746,66.2831,66.1132,66.2067,53117.0
2015-10-26 12:20:00,77.94,78.08,77.93,78.04,17147.0,66.2151,66.3341,66.2067,66.3001,17147.0
2015-10-26 12:25:00,78.04,78.19,78.04,78.19,12075.0,66.3001,66.4275,66.3001,66.4275,12075.0
2015-10-26 12:30:00,78.2,78.28,78.12,78.19,17664.0,66.436,66.504,66.3681,66.4275,17664.0
2015-10-26 12:35:00,78.19,78.41,78.19,78.4,25529.0,66.4275,66.6144,66.4275,66.6059,25529.0
2015-10-26 12:40:00,78.44,78.48,78.31,78.38,23690.0,66.6399,66.6739,66.5295,66.589,23690.0
2015-10-26 12:45:00,78.38,78.5,78.33,78.5,12374.0,66.589,66.6909,66.5465,66.6909,12374.0
2015-10-26 12:50:00,78.47,78.48,78.37,78.37,15051.0,66.6654,66.6739,66.5805,66.5805,15051.0
2015-10-26 12:55:00,78.37,78.47,78.36,78.43,14206.0,66.5805,66.6654,66.572,66.6314,14206.0
2015-10-26 13:00:00,78.42,78.42,78.29,78.33,14559.0,66.6229,66.6229,66.5125,66.5465,14559.0
2015-10-26 13:05:00,78.34,78.43,78.26,78.27,56200.0,66.555,66.6314,66.487,66.4955,56200.0
2015-10-26 13:10:00,78.27,78.29,78.17,78.18,22694.0,66.4955,66.5125,66.4105,66.419,22694.0
2015-10-26 13:15:00,78.17,78.23,78.17,78.23,15674.0,66.4105,66.4615,66.4105,66.4615,15674.0
2015-10-26 13:20:00,78.22,78.23,78.15,78.16,12501.0,66.453,66.4615,66.3936,66.4021,12501.0
2015-10-26 13:25:00,78.16,78.16,78.03,78.04,20269.0,66.4021,66.4021,66.2916,66.3001,20269.0
2015-10-26 13:30:00,78.05,78.09,77.97,78.0,50406.0,66.3086,66.3426,66.2406,66.2661,50406.0
2015-10-26 13:35:00,77.99,78.01,77.93,77.94,43377.0,66.2576,66.2746,66.2067,66.2151,43377.0
2015-10-26 13:40:00,77.94,77.95,77.74,77.76,55838.0,66.2151,66.2236,66.0452,66.0622,55838.0
2015-10-26 13:45:00,77.76,77.79,77.58,77.6,20422.0,66.0622,66.0877,65.9093,65.9263,20422.0
2015-10-26 13:50:00,77.58,77.59,77.51,77.54,32834.0,65.9093,65.9178,65.8498,65.8753,32834.0
2015-10-26 13:55:00,77.54,77.72,77.5,77.65,42075.0,65.8753,66.0282,65.8413,65.9688,42075.0
2015-10-26 14:00:00,77.64,77.65,77.54,77.55,22323.0,65.9603,65.9688,65.8753,65.8838,22323.0
2015-10-26 14:05:00,77.56,77.66,77.37,77.66,56788.0,65.8923,65.9773,65.7309,65.9773,56788.0
2015-10-26 14:10:00,77.67,77.71,77.49,77.51,24026.0,65.9858,66.0197,65.8328,65.8498,24026.0
2015-10-26 14:15:00,77.52,77.64,77.51,77.56,19173.0,65.8583,65.9603,65.8498,65.8923,19173.0
2015-10-26 14:20:00,77.56,77.76,77.51,77.76,13742.0,65.8923,66.0622,65.8498,66.0622,13742.0
2015-10-26 14:25:00,77.75,77.75,77.55,77.55,22068.0,66.0537,66.0537,65.8838,65.8838,22068.0
2015-10-26 14:30:00,77.54,77.64,77.5,77.54,20671.0,65.8753,65.9603,65.8413,65.8753,20671.0
2015-10-26 14:35:00,77.56,77.58,77.54,77.56,13359.0,65.8923,65.9093,65.8753,65.8923,13359.0
2015-10-26 14:40:00,77.56,77.56,77.39,77.42,40538.0,65.8923,65.8923,65.7479,65.7734,40538.0
2015-10-26 14:45:00,77.42,77.45,77.4,77.4,27258.0,65.7734,65.7989,65.7564,65.7564,27258.0
2015-10-26 14:50:00,77.41,77.41,77.23,77.27,46193.0,65.7649,65.7649,65.612,65.6459,46193.0
2015-10-26 14:55:00,77.27,77.28,77.02,77.05,64567.0,65.6459,65.6544,65.4335,65.459,64567.0
2015-10-26 15:00:00,77.04,77.28,77.03,77.24,62726.0,65.4505,65.6544,65.442,65.6205,62726.0
2015-10-26 15:05:00,77.24,77.48,77.2,77.47,60625.0,65.6205,65.8243,65.5865,65.8159,60625.0
2015-10-26 15:10:00,77.48,77.57,77.4,77.55,41268.0,65.8243,65.9008,65.7564,65.8838,41268.0
2015-10-26 15:15:00,77.54,77.55,77.44,77.5,28391.0,65.8753,65.8838,65.7904,65.8413,28391.0
2015-10-26 15:20:00,77.5,77.5,77.3,77.35,39027.0,65.8413,65.8413,65.6714,65.7139,39027.0
2015-10-26 15:25:00,77.34,77.35,77.23,77.23,52599.0,65.7054,65.7139,65.612,65.612,52599.0
2015-10-26 15:30:00,77.24,77.39,77.24,77.3,71842.0,65.6205,65.7479,65.6205,65.6714,71842.0
2015-10-26 15:35:00,77.29,77.31,77.19,77.2,56848.0,65.6629,65.6799,65.578,65.5865,56848.0
2015-10-26 15:40:00,77.2,77.34,77.2,77.32,116160.0,65.5865,65.7054,65.5865,65.6884,116160.0
2015-10-26 15:45:00,77.32,77.52,77.31,77.48,142633.0,65.6884,65.8583,65.6799,65.8243,142633.0
2015-10-26 15:50:00,77.48,77.58,77.46,77.58,166191.0,65.8243,65.9093,65.8074,65.9093,166191.0
2015-10-26 15:55:00,77.58,77.62,77.48,77.51,239359.0,65.9093,65.9433,65.8243,65.8498,239359.0
2015-10-27 09:30:00,76.54,76.57,75.92,76.21,86255.0,65.0258,65.0512,64.499,64.7454,86255.0
2015-10-27 09:35:00,76.25,76.44,76.11,76.27,216382.0,64.7794,64.9408,64.6604,64.7964,216382.0
2015-10-27 09:40:00,76.25,76.41,75.96,76.21,201351.0,64.7794,64.9153,64.533,64.7454,201351.0
2015-10-27 09:45:00,76.2,76.37,76.18,76.29,77225.0,64.7369,64.8813,64.7199,64.8134,77225.0
2015-10-27 09:50:00,76.33,76.55,76.33,76.55,94905.0,64.8473,65.0343,64.8473,65.0343,94905.0
2015-10-27 09:55:00,76.55,76.91,76.49,76.76,89049.0,65.0343,65.3401,64.9833,65.2127,89049.0
2015-10-27 10:00:00,76.81,76.94,76.78,76.87,34209.0,65.2551,65.3656,65.2297,65.3061,34209.0
2015-10-27 10:05:00,76.89,76.97,76.8,76.86,89460.0,65.3231,65.3911,65.2466,65.2976,89460.0
2015-10-27 10:10:00,76.87,76.89,76.74,76.77,31265.0,65.3061,65.3231,65.1957,65.2212,31265.0
2015-10-27 10:15:00,76.77,76.77,76.51,76.55,36327.0,65.2212,65.2212,65.0003,65.0343,36327.0
2015-10-27 10:20:00,76.54,76.71,76.5,76.71,29629.0,65.0258,65.1702,64.9918,65.1702,29629.0
2015-10-27 10:25:00,76.7,76.72,76.57,76.7,44129.0,65.1617,65.1787,65.0512,65.1617,44129.0
2015-10-27 10:30:00,76.72,76.73,76.42,76.54,19504.0,65.1787,65.1872,64.9238,65.0258,19504.0
2015-10-27 10:35:00,76.53,76.55,76.45,76.46,17329.0,65.0173,65.0343,64.9493,64.9578,17329.0
2015-10-27 10:40:00,76.45,76.58,76.37,76.55,19053.0,64.9493,65.0597,64.8813,65.0343,19053.0
2015-10-27 10:45:00,76.55,76.75,76.55,76.71,15606.0,65.0343,65.2042,65.0343,65.1702,15606.0
2015-10-27 10:50:00,76.71,76.74,76.6,76.6,37737.0,65.1702,65.1957,65.0767,65.0767,37737.0
2015-10-27 10:55:00,76.62,76.64,76.55,76.57,38831.0,65.0937,65.1107,65.0343,65.0512,38831.0
2015-10-27 11:00:00,76.57,76.71,76.5,76.71,77538.0,65.0512,65.1702,64.9918,65.1702,77538.0
2015-10-27 11:05:00,76.68,76.71,76.59,76.61,118593.0,65.1447,65.1702,65.0682,65.0852,118593.0
2015-10-27 11:10:00,76.61,76.64,76.51,76.53,17789.0,65.0852,65.1107,65.0003,65.0173,17789.0
2015-10-27 11:15:00,76.53,76.59,76.48,76.51,38641.0,65.0173,65.0682,64.9748,65.0003,38641.0
2015-10-27 11:20:00,76.51,76.7,76.51,76.7,44604.0,65.0003,65.1617,65.0003,65.1617,44604.0
2015-10-27 11:25:00,76.68,76.69,76.51,76.52,14047.0,65.1447,65.1532,65.0003,65.0088,14047.0
2015-10-27 11:30:00,76.51,76.6,76.5,76.53,11595.0,65.0003,65.0767,64.9918,65.0173,11595.0
2015-10-27 11:35:00,76.53,76.53,76.36,76.36,23861.0,65.0173,65.0173,64.8728,64.8728,23861.0
2015-10-27 11:40:00,76.36,76.41,76.32,76.41,32648.0,64.8728,64.9153,64.8389,64.9153,32648.0
2015-10-27 11:45:00,76.41,76.5,76.41,76.49,12410.0,64.9153,64.9918,64.9153,64.9833,12410.0
2015-10-27 11:50:00,76.47,76.52,76.44,76.45,62140.0,64.9663,65.0088,64.9408,64.9493,62140.0
2015-10-27 11:55:00,76.44,76.45,76.04,76.05,110190.0,64.9408,64.9493,64.601,64.6095,110190.0
2015-10-27 12:00:00,76.04,76.05,75.85,76.04,95528.0,64.601,64.6095,64.4396,64.601,95528.0
2015-10-27 12:05:00,76.05,76.14,76.04,76.05,19108.0,64.6095,64.6859,64.601,64.6095,19108.0
2015-10-27 12:10:00,76.04,76.06,75.98,76.05,41993.0,64.601,64.618,64.55,64.6095,41993.0
2015-10-27 12:15:00,76.05,76.08,75.99,76.04,19464.0,64.6095,64.635,64.5585,64.601,19464.0
2015-10-27 12:20:00,76.03,76.09,76.01,76.03,18011.0,64.5925,64.6435,64.5755,64.5925,18011.0
2015-10-27 12:25:00,76.03,76.1,76.02,76.03,13149.0,64.5925,64.6519,64.584,64.5925,13149.0
2015-10-27 12:30:00,76.04,76.12,76.03,76.09,17845.0,64.601,64.6689,64.5925,64.6435,17845.0
2015-10-27 12:35:00,76.08,76.09,75.99,76.07,22128.0,64.635,64.6435,64.5585,64.6265,22128.0
2015-10-27 12:40:00,76.07,76.07,75.99,76.0,31731.0,64.6265,64.6265,64.5585,64.567,31731.0
2015-10-27 12:45:00,76.0,76.01,75.97,75.99,21013.0,64.567,64.5755,64.5415,64.5585,21013.0
2015-10-27 12:50:00,75.98,76.01,75.97,76.0,9004.0,64.55,64.5755,64.5415,64.567,9004.0
2015-10-27 12:55:00,76.0,76.01,75.92,76.0,23226.0,64.567,64.5755,64.499,64.567,23226.0
2015-10-27 13:00:00,76.0,76.1,75.87,75.87,44930.0,64.567,64.6519,64.4565,64.4565,44930.0
2015-10-27 13:05:00,75.88,75.93,75.84,75.93,27274.0,64.465,64.5075,64.4311,64.5075,27274.0
2015-10-27 13:10:00,75.94,76.02,75.94,75.97,14965.0,64.516,64.584,64.516,64.5415,14965.0
2015-10-27 13:15:00,75.98,76.0,75.93,75.94,25402.0,64.55,64.567,64.5075,64.516,25402.0
2015-10-27 13:20:00,75.94,75.98,75.94,75.96,12293.0,64.516,64.55,64.516,64.533,12293.0
2015-10-27 13:25:00,75.97,76.04,75.91,76.0,20116.0,64.5415,64.601,64.4905,64.567,20116.0
2015-10-27 13:30:00,76.0,76.04,75.96,76.03,14817.0,64.567,64.601,64.533,64.5925,14817.0
2015-10-27 13:35:00,76.03,76.04,75.88,75.9,32393.0,64.5925,64.601,64.465,64.482,32393.0
2015-10-27 13:40:00,75.89,75.91,75.86,75.9,30563.0,64.4735,64.4905,64.4481,64.482,30563.0
2015-10-27 13:45:00,75.89,75.95,75.89,75.9,71480.0,64.4735,64.5245,64.4735,64.482,71480.0
2015-10-27 13:50:00,75.91,75.92,75.81,75.87,158909.0,64.4905,64.499,64.4056,64.4565,158909.0
2015-10-27 13:55:00,75.88,75.97,75.86,75.89,13012.0,64.465,64.5415,64.4481,64.4735,13012.0
2015-10-27 14:00:00,75.88,75.91,75.83,75.89,30401.0,64.465,64.4905,64.4226,64.4735,30401.0
2015-10-27 14:05:00,75.89,75.91,75.85,75.9,15832.0,64.4735,64.4905,64.4396,64.482,15832.0
2015-10-27 14:10:00,75.9,75.9,75.83,75.85,23955.0,64.482,64.482,64.4226,64.4396,23955.0
2015-10-27 14:15:00,75.85,75.92,75.85,75.91,40495.0,64.4396,64.499,64.4396,64.4905,40495.0
2015-10-27 14:20:00,75.9,75.95,75.88,75.88,19917.0,64.482,64.5245,64.465,64.465,19917.0
2015-10-27 14:25:00,75.89,75.98,75.89,75.94,15107.0,64.4735,64.55,64.4735,64.516,15107.0
2015-10-27 14:30:00,75.91,75.96,75.85,75.86,25787.0,64.4905,64.533,64.4396,64.4481,25787.0
2015-10-27 14:35:00,75.86,75.93,75.86,75.91,23470.0,64.4481,64.5075,64.4481,64.4905,23470.0
2015-10-27 14:40:00,75.92,75.92,75.85,75.85,21949.0,64.499,64.499,64.4396,64.4396,21949.0
2015-10-27 14:45:00,75.85,75.89,75.84,75.89,24171.0,64.4396,64.4735,64.4311,64.4735,24171.0
2015-10-27 14:50:00,75.89,75.95,75.88,75.95,16853.0,64.4735,64.5245,64.465,64.5245,16853.0
2015-10-27 14:55:00,75.95,76.03,75.94,75.98,25778.0,64.5245,64.5925,64.516,64.55,25778.0
2015-10-27 15:00:00,75.98,76.06,75.96,75.96,26622.0,64.55,64.618,64.533,64.533,26622.0
2015-10-27 15:05:00,75.96,76.06,75.96,76.06,26177.0,64.533,64.618,64.533,64.618,26177.0
2015-10-27 15:10:00,76.05,76.12,76.04,76.08,21248.0,64.6095,64.6689,64.601,64.635,21248.0
2015-10-27 15:15:00,76.07,76.11,76.04,76.05,49051.0,64.6265,64.6604,64.601,64.6095,49051.0
2015-10-27 15:20:00,76.04,76.12,76.03,76.07,54499.0,64.601,64.6689,64.5925,64.6265,54499.0
2015-10-27 15:25:00,76.08,76.09,75.99,76.0,127806.0,64.635,64.6435,64.5585,64.567,127806.0
2015-10-27 15:30:00,76.01,76.09,75.96,76.05,66516.0,64.5755,64.6435,64.533,64.6095,66516.0
2015-10-27 15:35:00,76.05,76.07,75.97,76.03,51819.0,64.6095,64.6265,64.5415,64.5925,51819.0
2015-10-27 15:40:00,76.03,76.14,76.02,76.08,95477.0,64.5925,64.6859,64.584,64.635,95477.0
2015-10-27 15:45:00,76.08,76.16,76.07,76.1,65959.0,64.635,64.7029,64.6265,64.6519,65959.0
2015-10-27 15:50:00,76.1,76.17,76.05,76.12,105743.0,64.6519,64.7114,64.6095,64.6689,105743.0
2015-10-27 15:55:00,76.13,76.2,76.09,76.12,163632.0,64.6774,64.7369,64.6435,64.6689,163632.0
2015-10-28 09:30:00,76.75,77.01,76.45,76.96,119002.0,65.2042,65.4251,64.9493,65.3826,119002.0
2015-10-28 09:35:00,77.02,77.13,76.82,77.03,91109.0,65.4335,65.527,65.2636,65.442,91109.0
2015-10-28 09:40:00,77.01,77.27,76.98,77.05,54078.0,65.4251,65.6459,65.3996,65.459,54078.0
2015-10-28 09:45:00,77.08,77.17,77.0,77.11,16460.0,65.4845,65.561,65.4166,65.51,16460.0
2015-10-28 09:50:00,77.1,77.22,76.94,77.2,59469.0,65.5015,65.6035,65.3656,65.5865,59469.0
2015-10-28 09:55:00,77.23,77.53,77.21,77.43,27639.0,65.612,65.8668,65.595,65.7819,27639.0
2015-10-28 10:00:00,77.45,77.91,77.44,77.88,46136.0,65.7989,66.1897,65.7904,66.1642,46136.0
2015-10-28 10:05:00,77.88,78.0,77.76,77.91,35702.0,66.1642,66.2661,66.0622,66.1897,35702.0
2015-10-28 10:10:00,77.93,78.0,77.77,77.87,156707.0,66.2067,66.2661,66.0707,66.1557,156707.0
2015-10-28 10:15:00,77.89,77.91,77.7,77.79,55525.0,66.1727,66.1897,66.0113,66.0877,55525.0
2015-10-28 10:20:00,77.83,77.85,77.68,77.7,17027.0,66.1217,66.1387,65.9943,66.0113,17027.0
2015-10-28 10:25:00,77.69,77.75,77.57,77.58,15196.0,66.0028,66.0537,65.9008,65.9093,15196.0
2015-10-28 10:30:00,77.59,77.66,77.55,77.61,13385.0,65.9178,65.9773,65.8838,65.9348,13385.0
2015-10-28 10:35:00,77.61,77.73,77.55,77.7,9825.0,65.9348,66.0367,65.8838,66.0113,9825.0
2015-10-28 10:40:00,77.68,77.88,77.68,77.8,49420.0,65.9943,66.1642,65.9943,66.0962,49420.0
2015-10-28 10:45:00,77.81,77.97,77.8,77.97,8665.0,66.1047,66.2406,66.0962,66.2406,8665.0
2015-10-28 10:50:00,77.95,77.96,77.86,77.87,13783.0,66.2236,66.2321,66.1472,66.1557,13783.0
2015-10-28 10:55:00,77.88,77.99,77.87,77.95,26070.0,66.1642,66.2576,66.1557,66.2236,26070.0
2015-10-28 11:00:00,77.97,78.11,77.93,78.04,78246.0,66.2406,66.3596,66.2067,66.3001,78246.0
2015-10-28 11:05:00,78.03,78.07,77.95,78.07,70441.0,66.2916,66.3256,66.2236,66.3256,70441.0
2015-10-28 11:10:00,78.06,78.2,78.06,78.08,23829.0,66.3171,66.436,66.3171,66.3341,23829.0
2015-10-28 11:15:00,78.08,78.26,78.06,78.23,22887.0,66.3341,66.487,66.3171,66.4615,22887.0
2015-10-28 11:20:00,78.23,78.36,78.15,78.35,29148.0,66.4615,66.572,66.3936,66.5635,29148.0
2015-10-28 11:25:00,78.35,78.46,78.33,78.42,30536.0,66.5635,66.6569,66.5465,66.6229,30536.0
2015-10-28 11:30:00,78.43,78.48,78.4,78.42,28160.0,66.6314,66.6739,66.6059,66.6229,28160.0
2015-10-28 11:35:00,78.43,78.47,78.27,78.3,39296.0,66.6314,66.6654,66.4955,66.521,39296.0
2015-10-28 11:40:00,78.32,78.38,78.22,78.36,29125.0,66.538,66.589,66.453,66.572,29125.0
2015-10-28 11:45:00,78.36,78.45,78.36,78.43,14017.0,66.572,66.6484,66.572,66.6314,14017.0
2015-10-28 11:50:00,78.43,78.46,78.4,78.45,18521.0,66.6314,66.6569,66.6059,66.6484,18521.0
2015-10-28 11:55:00,78.45,78.45,78.36,78.36,36266.0,66.6484,66.6484,66.572,66.572,36266.0
2015-10-28 12:00:00,78.38,78.45,78.34,78.39,15940.0,66.589,66.6484,66.555,66.5975,15940.0
2015-10-28 12:05:00,78.38,78.49,78.36,78.48,16198.0,66.589,66.6824,66.572,66.6739,16198.0
2015-10-28 12:10:00,78.48,78.5,78.42,78.45,23614.0,66.6739,66.6909,66.6229,66.6484,23614.0
2015-10-28 12:15:00,78.44,78.45,78.32,78.44,24452.0,66.6399,66.6484,66.538,66.6399,24452.0
2015-10-28 12:20:00,78.43,78.56,78.42,78.53,20730.0,66.6314,66.7419,66.6229,66.7164,20730.0
2015-10-28 12:25:00,78.51,78.54,78.38,78.4,16428.0,66.6994,66.7249,66.589,66.6059,16428.0
2015-10-28 12:30:00,78.39,78.45,78.36,78.44,4647.0,66.5975,66.6484,66.572,66.6399,4647.0
2015-10-28 12:35:00,78.44,78.47,78.37,78.45,15694.0,66.6399,66.6654,66.5805,66.6484,15694.0
2015-10-28 12:40:00,78.46,78.48,78.33,78.35,23945.0,66.6569,66.6739,66.5465,66.5635,23945.0
2015-10-28 12:45:00,78.34,78.37,78.29,78.31,8666.0,66.555,66.5805,66.5125,66.5295,8666.0
2015-10-28 12:50:00,78.31,78.42,78.31,78.35,15722.0,66.5295,66.6229,66.5295,66.5635,15722.0
2015-10-28 12:55:00,78.34,78.38,78.3,78.36,9078.0,66.555,66.589,66.521,66.572,9078.0
2015-10-28 13:00:00,78.36,78.4,78.3,78.38,17187.0,66.572,66.6059,66.521,66.589,17187.0
2015-10-28 13:05:00,78.38,78.41,78.31,78.4,13252.0,66.589,66.6144,66.5295,66.6059,13252.0
2015-10-28 13:10:00,78.41,78.49,78.41,78.47,10364.0,66.6144,66.6824,66.6144,66.6654,10364.0
2015-10-28 13:15:00,78.46,78.48,78.41,78.42,7742.0,66.6569,66.6739,66.6144,66.6229,7742.0
2015-10-28 13:20:00,78.41,78.41,78.3,78.3,11267.0,66.6144,66.6144,66.521,66.521,11267.0
2015-10-28 13:25:00,78.3,78.38,78.26,78.31,20048.0,66.521,66.589,66.487,66.5295,20048.0
2015-10-28 13:30:00,78.31,78.36,78.29,78.34,15046.0,66.5295,66.572,66.5125,66.555,15046.0
2015-10-28 13:35:00,78.34,78.38,78.27,78.33,17301.0,66.555,66.589,66.4955,66.5465,17301.0
2015-10-28 13:40:00,78.32,78.43,78.29,78.42,13881.0,66.538,66.6314,66.5125,66.6229,13881.0
2015-10-28 13:45:00,78.43,78.57,78.43,78.56,22044.0,66.6314,66.7504,66.6314,66.7419,22044.0
2015-10-28 13:50:00,78.57,78.61,78.5,78.52,21509.0,66.7504,66.7844,66.6909,66.7079,21509.0
2015-10-28 13:55:00,78.52,78.85,78.5,78.81,22016.0,66.7079,66.9883,66.6909,66.9543,22016.0
2015-10-28 14:00:00,78.81,78.81,77.8,77.98,52510.0,66.9543,66.9543,66.0962,66.2491,52510.0
2015-10-28 14:05:00,77.93,78.13,77.83,78.13,20127.0,66.2067,66.3766,66.1217,66.3766,20127.0
2015-10-28 14:10:00,78.12,78.12,77.51,77.73,58058.0,66.3681,66.3681,65.8498,66.0367,58058.0
2015-10-28 14:15:00,77.72,77.75,77.41,77.69,44489.0,66.0282,66.0537,65.7649,66.0028,44489.0
2015-10-28 14:20:00,77.69,77.69,77.32,77.41,52200.0,66.0028,66.0028,65.6884,65.7649,52200.0
2015-10-28 14:25:00,77.42,77.7,77.39,77.7,19399.0,65.7734,66.0113,65.7479,66.0113,19399.0
2015-10-28 14:30:00,77.68,77.73,77.61,77.65,21547.0,65.9943,66.0367,65.9348,65.9688,21547.0
2015-10-28 14:35:00,77.64,77.84,77.55,77.78,37350.0,65.9603,66.1302,65.8838,66.0792,37350.0
2015-10-28 14:40:00,77.82,77.99,77.81,77.86,21858.0,66.1132,66.2576,66.1047,66.1472,21858.0
2015-10-28 14:45:00,77.87,78.01,77.87,77.9,35278.0,66.1557,66.2746,66.1557,66.1812,35278.0
2015-10-28 14:50:00,77.87,78.16,77.76,78.11,21036.0,66.1557,66.4021,66.0622,66.3596,21036.0
2015-10-28 14:55:00,78.11,78.22,78.09,78.19,22850.0,66.3596,66.453,66.3426,66.4275,22850.0
2015-10-28 15:00:00,78.19,78.39,78.09,78.3,33618.0,66.4275,66.5975,66.3426,66.521,33618.0
2015-10-28 15:05:00,78.32,78.53,78.31,78.43,32622.0,66.538,66.7164,66.5295,66.6314,32622.0
2015-10-28 15:10:00,78.43,78.48,78.31,78.42,25400.0,66.6314,66.6739,66.5295,66.6229,25400.0
2015-10-28 15:15:00,78.42,78.49,78.32,78.32,24923.0,66.6229,66.6824,66.538,66.538,24923.0
2015-10-28 15:20:00,78.3,78.43,78.26,78.43,34511.0,66.521,66.6314,66.487,66.6314,34511.0
2015-10-28 15:25:00,78.43,78.6,78.39,78.58,34749.0,66.6314,66.7759,66.5975,66.7589,34749.0
2015-10-28 15:30:00,78.61,78.69,78.53,78.55,83933.0,66.7844,66.8523,66.7164,66.7334,83933.0
2015-10-28 15:35:00,78.54,78.74,78.54,78.72,56666.0,66.7249,66.8948,66.7249,66.8778,56666.0
2015-10-28 15:40:00,78.73,78.83,78.71,78.81,76834.0,66.8863,66.9713,66.8693,66.9543,76834.0
2015-10-28 15:45:00,78.81,78.91,78.76,78.86,119695.0,66.9543,67.0392,66.9118,66.9967,119695.0
2015-10-28 15:50:00,78.86,78.89,78.81,78.88,126972.0,66.9967,67.0222,66.9543,67.0137,126972.0
2015-10-28 15:55:00,78.88,78.97,78.86,78.94,175636.0,67.0137,67.0902,66.9967,67.0647,175636.0
2015-10-29 09:30:00,78.44,78.6,78.42,78.47,17672.0,66.6399,66.7759,66.6229,66.6654,17672.0
2015-10-29 09:35:00,78.46,78.9,78.29,78.35,85089.0,66.6569,67.0307,66.5125,66.5635,85089.0
2015-10-29 09:40:00,78.32,78.63,78.28,78.58,30617.0,66.538,66.8013,66.504,66.7589,30617.0
2015-10-29 09:45:00,78.57,78.9,78.47,78.78,24005.0,66.7504,67.0307,66.6654,66.9288,24005.0
2015-10-29 09:50:00,78.78,78.85,78.68,78.83,40901.0,66.9288,66.9883,66.8438,66.9713,40901.0
2015-10-29 09:55:00,78.78,78.8,78.46,78.47,46193.0,66.9288,66.9458,66.6569,66.6654,46193.0
2015-10-29 10:00:00,78.49,78.55,78.37,78.5,48239.0,66.6824,66.7334,66.5805,66.6909,48239.0
2015-10-29 10:05:00,78.52,78.74,78.46,78.66,21412.0,66.7079,66.8948,66.6569,66.8268,21412.0
2015-10-29 10:10:00,78.64,78.96,78.64,78.95,8300.0,66.8098,67.0817,66.8098,67.0732,8300.0
2015-10-29 10:15:00,78.94,78.94,78.5,78.53,14866.0,67.0647,67.0647,66.6909,66.7164,14866.0
2015-10-29 10:20:00,78.55,78.67,78.39,78.44,37991.0,66.7334,66.8353,66.5975,66.6399,37991.0
2015-10-29 10:25:00,78.45,78.45,78.28,78.28,12274.0,66.6484,66.6484,66.504,66.504,12274.0
2015-10-29 10:30:00,78.31,78.41,78.22,78.24,16261.0,66.5295,66.6144,66.453,66.47,16261.0
2015-10-29 10:35:00,78.25,78.32,78.01,78.01,25693.0,66.4785,66.538,66.2746,66.2746,25693.0
2015-10-29 10:40:00,78.03,78.4,78.02,78.35,39163.0,66.2916,66.6059,66.2831,66.5635,39163.0
2015-10-29 10:45:00,78.33,78.34,78.07,78.08,8499.0,66.5465,66.555,66.3256,66.3341,8499.0
2015-10-29 10:50:00,78.04,78.1,77.93,78.08,11409.0,66.3001,66.3511,66.2067,66.3341,11409.0
2015-10-29 10:55:00,78.08,78.28,78.08,78.24,7985.0,66.3341,66.504,66.3341,66.47,7985.0
2015-10-29 11:00:00,78.22,78.26,78.1,78.16,10691.0,66.453,66.487,66.3511,66.4021,10691.0
2015-10-29 11:05:00,78.14,78.22,78.06,78.22,10589.0,66.3851,66.453,66.3171,66.453,10589.0
2015-10-29 11:10:00,78.25,78.35,78.21,78.23,13196.0,66.4785,66.5635,66.4445,66.4615,13196.0
2015-10-29 11:15:00,78.22,78.4,78.22,78.4,12015.0,66.453,66.6059,66.453,66.6059,12015.0
2015-10-29 11:20:00,78.38,78.39,78.31,78.33,11029.0,66.589,66.5975,66.5295,66.5465,11029.0
2015-10-29 11:25:00,78.33,78.45,78.26,78.45,9232.0,66.5465,66.6484,66.487,66.6484,9232.0
2015-10-29 11:30:00,78.45,78.51,78.45,78.5,10442.0,66.6484,66.6994,66.6484,66.6909,10442.0
2015-10-29 11:35:00,78.49,78.51,78.48,78.49,12182.0,66.6824,66.6994,66.6739,66.6824,12182.0
2015-10-29 11:40:00,78.48,78.48,78.38,78.44,7265.0,66.6739,66.6739,66.589,66.6399,7265.0
2015-10-29 11:45:00,78.45,78.58,78.45,78.58,34312.0,66.6484,66.7589,66.6484,66.7589,34312.0
2015-10-29 11:50:00,78.58,78.69,78.53,78.53,24007.0,66.7589,66.8523,66.7164,66.7164,24007.0
2015-10-29 11:55:00,78.54,78.67,78.52,78.64,8103.0,66.7249,66.8353,66.7079,66.8098,8103.0
2015-10-29 12:00:00,78.62,78.63,78.48,78.5,20954.0,66.7929,66.8013,66.6739,66.6909,20954.0
2015-10-29 12:05:00,78.5,78.58,78.48,78.56,12051.0,66.6909,66.7589,66.6739,66.7419,12051.0
2015-10-29 12:10:00,78.58,78.58,78.49,78.54,5918.0,66.7589,66.7589,66.6824,66.7249,5918.0
2015-10-29 12:15:00,78.55,78.66,78.54,78.65,40813.0,66.7334,66.8268,66.7249,66.8183,40813.0
2015-10-29 12:20:00,78.64,78.7,78.63,78.67,7393.0,66.8098,66.8608,66.8013,66.8353,7393.0
2015-10-29 12:25:00,78.65,78.75,78.65,78.73,8621.0,66.8183,66.9033,66.8183,66.8863,8621.0
2015-10-29 12:30:00,78.73,78.73,78.67,78.68,3437.0,66.8863,66.8863,66.8353,66.8438,3437.0
2015-10-29 12:35:00,78.69,78.77,78.66,78.66,8203.0,66.8523,66.9203,66.8268,66.8268,8203.0
2015-10-29 12:40:00,78.67,78.72,78.65,78.71,3268.0,66.8353,66.8778,66.8183,66.8693,3268.0
2015-10-29 12:45:00,78.72,78.75,78.7,78.73,6548.0,66.8778,66.9033,66.8608,66.8863,6548.0
2015-10-29 12:50:00,78.73,78.74,78.61,78.65,15046.0,66.8863,66.8948,66.7844,66.8183,15046.0
2015-10-29 12:55:00,78.65,78.69,78.64,78.67,8554.0,66.8183,66.8523,66.8098,66.8353,8554.0
2015-10-29 13:00:00,78.67,78.69,78.64,78.69,10828.0,66.8353,66.8523,66.8098,66.8523,10828.0
2015-10-29 13:05:00,78.7,78.74,78.64,78.66,13356.0,66.8608,66.8948,66.8098,66.8268,13356.0
2015-10-29 13:10:00,78.65,78.72,78.63,78.68,12002.0,66.8183,66.8778,66.8013,66.8438,12002.0
2015-10-29 13:15:00,78.68,78.75,78.68,78.74,7019.0,66.8438,66.9033,66.8438,66.8948,7019.0
2015-10-29 13:20:00,78.73,78.73,78.63,78.67,19729.0,66.8863,66.8863,66.8013,66.8353,19729.0
2015-10-29 13:25:00,78.67,78.68,78.63,78.65,11268.0,66.8353,66.8438,66.8013,66.8183,11268.0
2015-10-29 13:30:00,78.65,78.69,78.64,78.69,19616.0,66.8183,66.8523,66.8098,66.8523,19616.0
2015-10-29 13:35:00,78.69,78.7,78.55,78.55,16543.0,66.8523,66.8608,66.7334,66.7334,16543.0
2015-10-29 13:40:00,78.56,78.59,78.53,78.55,5927.0,66.7419,66.7674,66.7164,66.7334,5927.0
2015-10-29 13:45:00,78.55,78.55,78.43,78.44,8464.0,66.7334,66.7334,66.6314,66.6399,8464.0
2015-10-29 13:50:00,78.44,78.47,78.42,78.44,13476.0,66.6399,66.6654,66.6229,66.6399,13476.0
2015-10-29 13:55:00,78.42,78.48,78.42,78.44,21014.0,66.6229,66.6739,66.6229,66.6399,21014.0
2015-10-29 14:00:00,78.43,78.53,78.43,78.53,13820.0,66.6314,66.7164,66.6314,66.7164,13820.0
2015-10-29 14:05:00,78.56,78.56,78.47,78.48,7300.0,66.7419,66.7419,66.6654,66.6739,7300.0
2015-10-29 14:10:00,78.5,78.5,78.39,78.41,10600.0,66.6909,66.6909,66.5975,66.6144,10600.0
2015-10-29 14:15:00,78.4,78.41,78.26,78.27,13968.0,66.6059,66.6144,66.487,66.4955,13968.0
2015-10-29 14:20:00,78.28,78.37,78.26,78.35,11246.0,66.504,66.5805,66.487,66.5635,11246.0
2015-10-29 14:25:00,78.36,78.38,78.27,78.27,13927.0,66.572,66.589,66.4955,66.4955,13927.0
2015-10-29 14:30:00,78.26,78.31,78.25,78.3,7925.0,66.487,66.5295,66.4785,66.521,7925.0
2015-10-29 14:35:00,78.3,78.31,78.25,78.26,13842.0,66.521,66.5295,66.4785,66.487,13842.0
2015-10-29 14:40:00,78.26,78.29,78.21,78.22,15436.0,66.487,66.5125,66.4445,66.453,15436.0
2015-10-29 14:45:00,78.22,78.28,78.2,78.2,11194.0,66.453,66.504,66.436,66.436,11194.0
2015-10-29 14:50:00,78.2,78.29,78.2,78.26,11918.0,66.436,66.5125,66.436,66.487,11918.0
2015-10-29 14:55:00,78.26,78.27,78.24,78.25,9339.0,66.487,66.4955,66.47,66.4785,9339.0
2015-10-29 15:00:00,78.26,78.33,78.21,78.23,20235.0,66.487,66.5465,66.4445,66.4615,20235.0
2015-10-29 15:05:00,78.22,78.29,78.22,78.26,25064.0,66.453,66.5125,66.453,66.487,25064.0
2015-10-29 15:10:00,78.26,78.32,78.25,78.29,17922.0,66.487,66.538,66.4785,66.5125,17922.0
2015-10-29 15:15:00,78.3,78.35,78.28,78.35,41491.0,66.521,66.5635,66.504,66.5635,41491.0
2015-10-29 15:20:00,78.35,78.39,78.32,78.37,111376.0,66.5635,66.5975,66.538,66.5805,111376.0
2015-10-29 15:25:00,78.38,78.48,78.38,78.39,26470.0,66.589,66.6739,66.589,66.5975,26470.0
2015-10-29 15:30:00,78.4,78.41,78.32,78.37,34913.0,66.6059,66.6144,66.538,66.5805,34913.0
2015-10-29 15:35:00,78.37,78.38,78.31,78.32,83811.0,66.5805,66.589,66.5295,66.538,83811.0
2015-10-29 15:40:00,78.32,78.36,78.29,78.35,59282.0,66.538,66.572,66.5125,66.5635,59282.0
2015-10-29 15:45:00,78.35,78.35,78.26,78.3,47448.0,66.5635,66.5635,66.487,66.521,47448.0
2015-10-29 15:50:00,78.3,78.3,78.2,78.22,76749.0,66.521,66.521,66.436,66.453,76749.0
2015-10-29 15:55:00,78.22,78.24,78.09,78.2,161377.0,66.453,66.47,66.3426,66.436,161377.0
2015-10-30 09:30:00,78.2,78.6,78.13,78.3,58413.0,66.436,66.7759,66.3766,66.521,58413.0
2015-10-30 09:35:00,78.31,78.46,78.14,78.14,13577.0,66.5295,66.6569,66.3851,66.3851,13577.0
2015-10-30 09:40:00,78.18,78.24,78.0,78.11,19533.0,66.419,66.47,66.2661,66.3596,19533.0
2015-10-30 09:45:00,78.11,78.45,78.1,78.35,25745.0,66.3596,66.6484,66.3511,66.5635,25745.0
2015-10-30 09:50:00,78.35,78.41,78.15,78.29,15769.0,66.5635,66.6144,66.3936,66.5125,15769.0
2015-10-30 09:55:00,78.31,78.44,78.21,78.29,42867.0,66.5295,66.6399,66.4445,66.5125,42867.0
2015-10-30 10:00:00,78.33,78.42,78.14,78.28,60727.0,66.5465,66.6229,66.3851,66.504,60727.0
2015-10-30 10:05:00,78.24,78.3,78.21,78.23,20531.0,66.47,66.521,66.4445,66.4615,20531.0
2015-10-30 10:10:00,78.26,78.28,78.12,78.25,10238.0,66.487,66.504,66.3681,66.4785,10238.0
2015-10-30 10:15:00,78.28,78.32,78.13,78.32,15917.0,66.504,66.538,66.3766,66.538,15917.0
2015-10-30 10:20:00,78.31,78.31,78.16,78.26,13139.0,66.5295,66.5295,66.4021,66.487,13139.0
2015-10-30 10:25:00,78.25,78.25,78.01,78.08,22367.0,66.4785,66.4785,66.2746,66.3341,22367.0
2015-10-30 10:30:00,78.1,78.24,78.08,78.09,23412.0,66.3511,66.47,66.3341,66.3426,23412.0
2015-10-30 10:35:00,78.1,78.11,78.03,78.03,15330.0,66.3511,66.3596,66.2916,66.2916,15330.0
2015-10-30 10:40:00,78.03,78.07,77.93,78.07,25037.0,66.2916,66.3256,66.2067,66.3256,25037.0
2015-10-30 10:45:00,78.09,78.11,77.95,77.99,63254.0,66.3426,66.3596,66.2236,66.2576,63254.0
2015-10-30 10:50:00,78.0,78.12,78.0,78.03,17693.0,66.2661,66.3681,66.2661,66.2916,17693.0
2015-10-30 10:55:00,78.03,78.11,77.98,78.11,12404.0,66.2916,66.3596,66.2491,66.3596,12404.0
2015-10-30 11:00:00,78.12,78.18,78.07,78.08,6180.0,66.3681,66.419,66.3256,66.3341,6180.0
2015-10-30 11:05:00,78.08,78.09,78.01,78.03,15325.0,66.3341,66.3426,66.2746,66.2916,15325.0
2015-10-30 11:10:00,78.03,78.05,78.0,78.0,12315.0,66.2916,66.3086,66.2661,66.2661,12315.0
2015-10-30 11:15:00,78.01,78.04,77.79,77.86,79008.0,66.2746,66.3001,66.0877,66.1472,79008.0
2015-10-30 11:20:00,77.85,77.85,77.72,77.79,16045.0,66.1387,66.1387,66.0282,66.0877,16045.0
2015-10-30 11:25:00,77.78,78.07,77.78,78.05,13310.0,66.0792,66.3256,66.0792,66.3086,13310.0
2015-10-30 11:30:00,78.07,78.14,78.0,78.02,9462.0,66.3256,66.3851,66.2661,66.2831,9462.0
2015-10-30 11:35:00,78.02,78.02,77.89,77.94,9012.0,66.2831,66.2831,66.1727,66.2151,9012.0
2015-10-30 11:40:00,77.96,78.03,77.92,77.93,7485.0,66.2321,66.2916,66.1982,66.2067,7485.0
2015-10-30 11:45:00,77.93,78.1,77.93,78.08,10389.0,66.2067,66.3511,66.2067,66.3341,10389.0
2015-10-30 11:50:00,78.09,78.18,78.08,78.15,47912.0,66.3426,66.419,66.3341,66.3936,47912.0
2015-10-30 11:55:00,78.15,78.21,78.14,78.15,21273.0,66.3936,66.4445,66.3851,66.3936,21273.0
2015-10-30 12:00:00,78.15,78.22,78.14,78.19,11725.0,66.3936,66.453,66.3851,66.4275,11725.0
2015-10-30 12:05:00,78.18,78.27,78.18,78.27,12659.0,66.419,66.4955,66.419,66.4955,12659.0
2015-10-30 12:10:00,78.27,78.39,78.27,78.36,22548.0,66.4955,66.5975,66.4955,66.572,22548.0
2015-10-30 12:15:00,78.37,78.45,78.35,78.36,27789.0,66.5805,66.6484,66.5635,66.572,27789.0
2015-10-30 12:20:00,78.35,78.38,78.3,78.34,14700.0,66.5635,66.589,66.521,66.555,14700.0
2015-10-30 12:25:00,78.36,78.37,78.3,78.3,10067.0,66.572,66.5805,66.521,66.521,10067.0
2015-10-30 12:30:00,78.31,78.43,78.31,78.42,10704.0,66.5295,66.6314,66.5295,66.6229,10704.0
2015-10-30 12:35:00,78.43,78.44,78.4,78.44,9563.0,66.6314,66.6399,66.6059,66.6399,9563.0
2015-10-30 12:40:00,78.44,78.44,78.32,78.32,6004.0,66.6399,66.6399,66.538,66.538,6004.0
2015-10-30 12:45:00,78.33,78.33,78.24,78.27,4899.0,66.5465,66.5465,66.47,66.4955,4899.0
2015-10-30 12:50:00,78.28,78.37,78.27,78.33,26079.0,66.504,66.5805,66.4955,66.5465,26079.0
2015-10-30 12:55:00,78.32,78.42,78.31,78.4,23223.0,66.538,66.6229,66.5295,66.6059,23223.0
2015-10-30 13:00:00,78.4,78.41,78.3,78.36,85477.0,66.6059,66.6144,66.521,66.572,85477.0
2015-10-30 13:05:00,78.37,78.47,78.34,78.39,62554.0,66.5805,66.6654,66.555,66.5975,62554.0
2015-10-30 13:10:00,78.38,78.4,78.37,78.39,11554.0,66.589,66.6059,66.5805,66.5975,11554.0
2015-10-30 13:15:00,78.4,78.44,78.34,78.39,20642.0,66.6059,66.6399,66.555,66.5975,20642.0
2015-10-30 13:20:00,78.4,78.45,78.36,78.38,15465.0,66.6059,66.6484,66.572,66.589,15465.0
2015-10-30 13:25:00,78.38,78.39,78.31,78.32,13537.0,66.589,66.5975,66.5295,66.538,13537.0
2015-10-30 13:30:00,78.32,78.41,78.29,78.41,13826.0,66.538,66.6144,66.5125,66.6144,13826.0
2015-10-30 13:35:00,78.41,78.5,78.41,78.46,18198.0,66.6144,66.6909,66.6144,66.6569,18198.0
2015-10-30 13:40:00,78.45,78.49,78.39,78.4,11429.0,66.6484,66.6824,66.5975,66.6059,11429.0
2015-10-30 13:45:00,78.4,78.49,78.39,78.45,16593.0,66.6059,66.6824,66.5975,66.6484,16593.0
2015-10-30 13:50:00,78.44,78.44,78.38,78.38,7325.0,66.6399,66.6399,66.589,66.589,7325.0
2015-10-30 13:55:00,78.38,78.41,78.36,78.39,8507.0,66.589,66.6144,66.572,66.5975,8507.0
2015-10-30 14:00:00,78.4,78.43,78.32,78.38,15825.0,66.6059,66.6314,66.538,66.589,15825.0
2015-10-30 14:05:00,78.36,78.36,78.31,78.32,11090.0,66.572,66.572,66.5295,66.538,11090.0
2015-10-30 14:10:00,78.32,78.45,78.31,78.37,11711.0,66.538,66.6484,66.5295,66.5805,11711.0
2015-10-30 14:15:00,78.36,78.39,78.33,78.39,8013.0,66.572,66.5975,66.5465,66.5975,8013.0
2015-10-30 14:20:00,78.39,78.39,78.29,78.32,16901.0,66.5975,66.5975,66.5125,66.538,16901.0
2015-10-30 14:25:00,78.32,78.32,78.19,78.2,13761.0,66.538,66.538,66.4275,66.436,13761.0
2015-10-30 14:30:00,78.18,78.25,78.17,78.25,15572.0,66.419,66.4785,66.4105,66.4785,15572.0
2015-10-30 14:35:00,78.25,78.28,78.18,78.18,13051.0,66.4785,66.504,66.419,66.419,13051.0
2015-10-30 14:40:00,78.18,78.19,78.06,78.09,17579.0,66.419,66.4275,66.3171,66.3426,17579.0
2015-10-30 14:45:00,78.09,78.09,77.97,77.98,27188.0,66.3426,66.3426,66.2406,66.2491,27188.0
2015-10-30 14:50:00,77.98,78.17,77.96,78.16,41900.0,66.2491,66.4105,66.2321,66.4021,41900.0
2015-10-30 14:55:00,78.16,78.16,78.06,78.09,24554.0,66.4021,66.4021,66.3171,66.3426,24554.0
2015-10-30 15:00:00,78.08,78.13,78.0,78.13,17167.0,66.3341,66.3766,66.2661,66.3766,17167.0
2015-10-30 15:05:00,78.12,78.12,78.04,78.1,22362.0,66.3681,66.3681,66.3001,66.3511,22362.0
2015-10-30 15:10:00,78.1,78.16,78.03,78.12,24224.0,66.3511,66.4021,66.2916,66.3681,24224.0
2015-10-30 15:15:00,78.13,78.27,78.12,78.25,20163.0,66.3766,66.4955,66.3681,66.4785,20163.0
2015-10-30 15:20:00,78.24,78.3,78.16,78.2,21979.0,66.47,66.521,66.4021,66.436,21979.0
2015-10-30 15:25:00,78.19,78.2,78.06,78.08,73632.0,66.4275,66.436,66.3171,66.3341,73632.0
2015-10-30 15:30:00,78.08,78.12,78.03,78.08,44192.0,66.3341,66.3681,66.2916,66.3341,44192.0
2015-10-30 15:35:00,78.08,78.12,78.03,78.1,45698.0,66.3341,66.3681,66.2916,66.3511,45698.0
2015-10-30 15:40:00,78.1,78.18,78.07,78.18,39667.0,66.3511,66.419,66.3256,66.419,39667.0
2015-10-30 15:45:00,78.19,78.31,78.16,78.31,156915.0,66.4275,66.5295,66.4021,66.5295,156915.0
2015-10-30 15:50:00,78.3,78.31,78.19,78.2,69201.0,66.521,66.5295,66.4275,66.436,69201.0
2015-10-30 15:55:00,78.21,78.21,78.03,78.03,140584.0,66.4445,66.4445,66.2916,66.2916,140584.0
2015-11-02 09:30:00,78.49,78.88,78.19,78.78,141240.0,66.6824,67.0137,66.4275,66.9288,141240.0
2015-11-02 09:35:00,78.75,78.94,78.65,78.72,76454.0,66.9033,67.0647,66.8183,66.8778,76454.0
2015-11-02 09:40:00,78.72,78.88,78.66,78.81,48458.0,66.8778,67.0137,66.8268,66.9543,48458.0
2015-11-02 09:45:00,78.85,79.16,78.81,79.13,35328.0,66.9883,67.2516,66.9543,67.2261,35328.0
2015-11-02 09:50:00,79.11,79.13,78.96,78.96,26198.0,67.2091,67.2261,67.0817,67.0817,26198.0
2015-11-02 09:55:00,78.99,79.1,78.96,79.05,33853.0,67.1072,67.2006,67.0817,67.1582,33853.0
2015-11-02 10:00:00,79.06,79.17,78.98,79.06,30351.0,67.1667,67.2601,67.0987,67.1667,30351.0
2015-11-02 10:05:00,79.1,79.14,78.98,79.11,21216.0,67.2006,67.2346,67.0987,67.2091,21216.0
2015-11-02 10:10:00,79.14,79.14,78.96,78.99,19811.0,67.2346,67.2346,67.0817,67.1072,19811.0
2015-11-02 10:15:00,79.0,79.19,78.96,79.19,29385.0,67.1157,67.2771,67.0817,67.2771,29385.0
2015-11-02 10:20:00,79.18,79.28,79.17,79.22,19130.0,67.2686,67.3536,67.2601,67.3026,19130.0
2015-11-02 10:25:00,79.22,79.23,79.13,79.14,14875.0,67.3026,67.3111,67.2261,67.2346,14875.0
2015-11-02 10:30:00,79.11,79.24,79.05,79.2,32563.0,67.2091,67.3196,67.1582,67.2856,32563.0
2015-11-02 10:35:00,79.19,79.31,79.14,79.31,13352.0,67.2771,67.3791,67.2346,67.3791,13352.0
2015-11-02 10:40:00,79.31,79.42,79.25,79.41,24187.0,67.3791,67.4725,67.3281,67.464,24187.0
2015-11-02 10:45:00,79.43,79.59,79.4,79.52,53850.0,67.481,67.6169,67.4555,67.5575,53850.0
2015-11-02 10:50:00,79.53,79.72,79.52,79.68,32191.0,67.566,67.7274,67.5575,67.6934,32191.0
2015-11-02 10:55:00,79.66,79.68,79.5,79.51,29767.0,67.6764,67.6934,67.5405,67.549,29767.0
2015-11-02 11:00:00,79.51,79.6,79.48,79.55,25115.0,67.549,67.6254,67.5235,67.5829,25115.0
2015-11-02 11:05:00,79.56,79.75,79.56,79.63,36223.0,67.5914,67.7529,67.5914,67.6509,36223.0
2015-11-02 11:10:00,79.64,79.69,79.61,79.62,24085.0,67.6594,67.7019,67.6339,67.6424,24085.0
2015-11-02 11:15:00,79.6,79.62,79.5,79.55,30215.0,67.6254,67.6424,67.5405,67.5829,30215.0
2015-11-02 11:20:00,79.56,79.74,79.52,79.74,16234.0,67.5914,67.7444,67.5575,67.7444,16234.0
2015-11-02 11:25:00,79.76,79.89,79.76,79.86,27093.0,67.7614,67.8718,67.7614,67.8463,27093.0
2015-11-02 11:30:00,79.87,79.91,79.84,79.85,14911.0,67.8548,67.8888,67.8293,67.8378,14911.0
2015-11-02 11:35:00,79.84,79.9,79.75,79.82,16405.0,67.8293,67.8803,67.7529,67.8123,16405.0
2015-11-02 11:40:00,79.83,79.83,79.72,79.74,12629.0,67.8208,67.8208,67.7274,67.7444,12629.0
2015-11-02 11:45:00,79.74,79.75,79.65,79.72,15166.0,67.7444,67.7529,67.6679,67.7274,15166.0
2015-11-02 11:50:00,79.71,79.71,79.56,79.56,16180.0,67.7189,67.7189,67.5914,67.5914,16180.0
2015-11-02 11:55:00,79.57,79.65,79.52,79.65,13611.0,67.5999,67.6679,67.5575,67.6679,13611.0
2015-11-02 12:00:00,79.65,79.77,79.62,79.75,22856.0,67.6679,67.7699,67.6424,67.7529,22856.0
2015-11-02 12:05:00,79.76,79.81,79.76,79.81,11521.0,67.7614,67.8038,67.7614,67.8038,11521.0
2015-11-02 12:10:00,79.8,79.93,79.79,79.79,22019.0,67.7953,67.9058,67.7868,67.7868,22019.0
2015-11-02 12:15:00,79.79,79.82,79.69,79.81,13728.0,67.7868,67.8123,67.7019,67.8038,13728.0
2015-11-02 12:20:00,79.82,79.9,79.8,79.88,14015.0,67.8123,67.8803,67.7953,67.8633,14015.0
2015-11-02 12:25:00,79.9,80.01,79.9,80.01,26881.0,67.8803,67.9737,67.8803,67.9737,26881.0
2015-11-02 12:30:00,80.0,80.03,79.93,79.98,50287.0,67.9653,67.9907,67.9058,67.9483,50287.0
2015-11-02 12:35:00,79.98,80.01,79.94,80.0,17003.0,67.9483,67.9737,67.9143,67.9653,17003.0
2015-11-02 12:40:00,80.01,80.11,80.01,80.09,10892.0,67.9737,68.0587,67.9737,68.0417,10892.0
2015-11-02 12:45:00,80.1,80.12,80.02,80.05,18445.0,68.0502,68.0672,67.9822,68.0077,18445.0
2015-11-02 12:50:00,80.05,80.06,80.0,80.05,19136.0,68.0077,68.0162,67.9653,68.0077,19136.0
2015-11-02 12:55:00,80.05,80.12,80.03,80.1,27607.0,68.0077,68.0672,67.9907,68.0502,27607.0
2015-11-02 13:00:00,80.1,80.15,80.02,80.02,14716.0,68.0502,68.0927,67.9822,67.9822,14716.0
2015-11-02 13:05:00,80.01,80.08,79.95,80.01,40710.0,67.9737,68.0332,67.9228,67.9737,40710.0
2015-11-02 13:10:00,80.01,80.09,80.0,80.09,43881.0,67.9737,68.0417,67.9653,68.0417,43881.0
2015-11-02 13:15:00,80.08,80.12,80.05,80.11,21916.0,68.0332,68.0672,68.0077,68.0587,21916.0
2015-11-02 13:20:00,80.12,80.13,80.0,80.01,37645.0,68.0672,68.0757,67.9653,67.9737,37645.0
2015-11-02 13:25:00,80.01,80.05,80.0,80.04,15441.0,67.9737,68.0077,67.9653,67.9992,15441.0
2015-11-02 13:30:00,80.04,80.09,80.02,80.09,16441.0,67.9992,68.0417,67.9822,68.0417,16441.0
2015-11-02 13:35:00,80.07,80.12,80.06,80.06,13031.0,68.0247,68.0672,68.0162,68.0162,13031.0
2015-11-02 13:40:00,80.05,80.06,79.97,80.03,20503.0,68.0077,68.0162,67.9398,67.9907,20503.0
2015-11-02 13:45:00,80.03,80.08,80.02,80.08,13415.0,67.9907,68.0332,67.9822,68.0332,13415.0
2015-11-02 13:50:00,80.08,80.11,80.04,80.06,13078.0,68.0332,68.0587,67.9992,68.0162,13078.0
2015-11-02 13:55:00,80.07,80.08,80.0,80.07,16863.0,68.0247,68.0332,67.9653,68.0247,16863.0
2015-11-02 14:00:00,80.09,80.13,80.02,80.07,21572.0,68.0417,68.0757,67.9822,68.0247,21572.0
2015-11-02 14:05:00,80.08,80.1,80.0,80.03,20871.0,68.0332,68.0502,67.9653,67.9907,20871.0
2015-11-02 14:10:00,80.03,80.08,79.97,79.98,26901.0,67.9907,68.0332,67.9398,67.9483,26901.0
2015-11-02 14:15:00,79.98,80.01,79.96,79.99,31963.0,67.9483,67.9737,67.9313,67.9568,31963.0
2015-11-02 14:20:00,80.01,80.01,79.84,79.99,32443.0,67.9737,67.9737,67.8293,67.9568,32443.0
2015-11-02 14:25:00,80.0,80.01,79.97,79.98,49432.0,67.9653,67.9737,67.9398,67.9483,49432.0
2015-11-02 14:30:00,79.98,80.05,79.97,80.0,31234.0,67.9483,68.0077,67.9398,67.9653,31234.0
2015-11-02 14:35:00,80.0,80.03,79.99,80.02,20881.0,67.9653,67.9907,67.9568,67.9822,20881.0
2015-11-02 14:40:00,80.02,80.11,80.01,80.1,29403.0,67.9822,68.0587,67.9737,68.0502,29403.0
2015-11-02 14:45:00,80.1,80.18,80.09,80.17,30060.0,68.0502,68.1182,68.0417,68.1097,30060.0
2015-11-02 14:50:00,80.17,80.3,80.13,80.3,23647.0,68.1097,68.2201,68.0757,68.2201,23647.0
2015-11-02 14:55:00,80.3,80.42,80.29,80.42,19610.0,68.2201,68.3221,68.2116,68.3221,19610.0
2015-11-02 15:00:00,80.42,80.51,80.4,80.45,48832.0,68.3221,68.3985,68.3051,68.3476,48832.0
2015-11-02 15:05:00,80.46,80.46,80.27,80.29,28163.0,68.3561,68.3561,68.1946,68.2116,28163.0
2015-11-02 15:10:00,80.29,80.48,80.28,80.42,37814.0,68.2116,68.373,68.2031,68.3221,37814.0
2015-11-02 15:15:00,80.39,80.41,80.29,80.31,28854.0,68.2966,68.3136,68.2116,68.2286,28854.0
2015-11-02 15:20:00,80.3,80.3,80.24,80.28,32401.0,68.2201,68.2201,68.1691,68.2031,32401.0
2015-11-02 15:25:00,80.28,80.41,80.26,80.36,73133.0,68.2031,68.3136,68.1861,68.2711,73133.0
2015-11-02 15:30:00,80.37,80.45,80.36,80.42,65948.0,68.2796,68.3476,68.2711,68.3221,65948.0
2015-11-02 15:35:00,80.42,80.45,80.39,80.42,81894.0,68.3221,68.3476,68.2966,68.3221,81894.0
2015-11-02 15:40:00,80.42,80.43,80.32,80.38,82181.0,68.3221,68.3306,68.2371,68.2881,82181.0
2015-11-02 15:45:00,80.39,80.39,80.2,80.22,104214.0,68.2966,68.2966,68.1352,68.1522,104214.0
2015-11-02 15:50:00,80.23,80.27,80.19,80.2,113106.0,68.1607,68.1946,68.1267,68.1352,113106.0
2015-11-02 15:55:00,80.2,80.24,80.1,80.16,269957.0,68.1352,68.1691,68.0502,68.1012,269957.0
2015-11-03 09:30:00,80.13,80.27,79.47,79.48,84019.0,68.0757,68.1946,67.515,67.5235,84019.0
2015-11-03 09:35:00,79.54,80.05,79.5,79.78,77523.0,67.5745,68.0077,67.5405,67.7783,77523.0
2015-11-03 09:40:00,79.79,79.85,79.52,79.61,26817.0,67.7868,67.8378,67.5575,67.6339,26817.0
2015-11-03 09:45:00,79.6,79.62,79.5,79.52,21908.0,67.6254,67.6424,67.5405,67.5575,21908.0
2015-11-03 09:50:00,79.51,79.63,79.42,79.59,27044.0,67.549,67.6509,67.4725,67.6169,27044.0
2015-11-03 09:55:00,79.59,79.59,79.28,79.36,74627.0,67.6169,67.6169,67.3536,67.4215,74627.0
2015-11-03 10:00:00,79.37,79.53,79.36,79.5,35393.0,67.43,67.566,67.4215,67.5405,35393.0
2015-11-03 10:05:00,79.48,79.51,79.44,79.49,26933.0,67.5235,67.549,67.4895,67.532,26933.0
2015-11-03 10:10:00,79.49,79.51,79.46,79.49,48665.0,67.532,67.549,67.5065,67.532,48665.0
2015-11-03 10:15:00,79.49,79.55,79.42,79.5,47220.0,67.532,67.5829,67.4725,67.5405,47220.0
2015-11-03 10:20:00,79.5,79.67,79.47,79.66,22865.0,67.5405,67.6849,67.515,67.6764,22865.0
2015-11-03 10:25:00,79.66,79.67,79.48,79.54,17853.0,67.6764,67.6849,67.5235,67.5745,17853.0
2015-11-03 10:30:00,79.55,79.59,79.46,79.46,15608.0,67.5829,67.6169,67.5065,67.5065,15608.0
2015-11-03 10:35:00,79.46,79.59,79.45,79.59,21823.0,67.5065,67.6169,67.498,67.6169,21823.0
2015-11-03 10:40:00,79.58,79.59,79.51,79.53,13451.0,67.6084,67.6169,67.549,67.566,13451.0
2015-11-03 10:45:00,79.53,79.58,79.51,79.56,26262.0,67.566,67.6084,67.549,67.5914,26262.0
2015-11-03 10:50:00,79.55,79.69,79.52,79.64,18742.0,67.5829,67.7019,67.5575,67.6594,18742.0
2015-11-03 10:55:00,79.65,79.66,79.58,79.59,20277.0,67.6679,67.6764,67.6084,67.6169,20277.0
2015-11-03 11:00:00,79.6,79.61,79.52,79.54,12195.0,67.6254,67.6339,67.5575,67.5745,12195.0
2015-11-03 11:05:00,79.54,79.75,79.54,79.74,9245.0,67.5745,67.7529,67.5745,67.7444,9245.0
2015-11-03 11:10:00,79.75,79.78,79.73,79.78,9331.0,67.7529,67.7783,67.7359,67.7783,9331.0
2015-11-03 11:15:00,79.78,79.8,79.69,79.7,16225.0,67.7783,67.7953,67.7019,67.7104,16225.0
2015-11-03 11:20:00,79.7,79.73,79.65,79.73,12451.0,67.7104,67.7359,67.6679,67.7359,12451.0
2015-11-03 11:25:00,79.73,79.84,79.69,79.82,19695.0,67.7359,67.8293,67.7019,67.8123,19695.0
2015-11-03 11:30:00,79.81,79.84,79.79,79.83,14278.0,67.8038,67.8293,67.7868,67.8208,14278.0
2015-11-03 11:35:00,79.83,79.93,79.8,79.91,18632.0,67.8208,67.9058,67.7953,67.8888,18632.0
2015-11-03 11:40:00,79.91,79.95,79.86,79.94,55328.0,67.8888,67.9228,67.8463,67.9143,55328.0
2015-11-03 11:45:00,79.94,80.09,79.93,80.07,41478.0,67.9143,68.0417,67.9058,68.0247,41478.0
2015-11-03 11:50:00,80.07,80.13,80.05,80.06,15865.0,68.0247,68.0757,68.0077,68.0162,15865.0
2015-11-03 11:55:00,80.05,80.12,80.01,80.12,28084.0,68.0077,68.0672,67.9737,68.0672,28084.0
2015-11-03 12:00:00,80.09,80.1,79.94,79.94,26452.0,68.0417,68.0502,67.9143,67.9143,26452.0
2015-11-03 12:05:00,79.94,79.95,79.84,79.84,15609.0,67.9143,67.9228,67.8293,67.8293,15609.0
2015-11-03 12:10:00,79.84,79.84,79.76,79.77,17106.0,67.8293,67.8293,67.7614,67.7699,17106.0
2015-11-03 12:15:00,79.77,79.77,79.68,79.72,27450.0,67.7699,67.7699,67.6934,67.7274,27450.0
2015-11-03 12:20:00,79.75,79.76,79.72,79.72,11220.0,67.7529,67.7614,67.7274,67.7274,11220.0
2015-11-03 12:25:00,79.72,79.77,79.71,79.76,22131.0,67.7274,67.7699,67.7189,67.7614,22131.0
2015-11-03 12:30:00,79.77,79.77,79.7,79.71,12253.0,67.7699,67.7699,67.7104,67.7189,12253.0
2015-11-03 12:35:00,79.72,79.76,79.7,79.71,9279.0,67.7274,67.7614,67.7104,67.7189,9279.0
2015-11-03 12:40:00,79.72,79.72,79.59,79.62,22338.0,67.7274,67.7274,67.6169,67.6424,22338.0
2015-11-03 12:45:00,79.61,79.76,79.6,79.72,9236.0,67.6339,67.7614,67.6254,67.7274,9236.0
2015-11-03 12:50:00,79.71,79.72,79.69,79.7,9200.0,67.7189,67.7274,67.7019,67.7104,9200.0
2015-11-03 12:55:00,79.7,79.72,79.7,79.7,7046.0,67.7104,67.7274,67.7104,67.7104,7046.0
2015-11-03 13:00:00,79.7,79.8,79.7,79.79,10214.0,67.7104,67.7953,67.7104,67.7868,10214.0
2015-11-03 13:05:00,79.8,79.8,79.72,79.74,12226.0,67.7953,67.7953,67.7274,67.7444,12226.0
2015-11-03 13:10:00,79.75,79.81,79.71,79.79,14896.0,67.7529,67.8038,67.7189,67.7868,14896.0
2015-11-03 13:15:00,79.8,79.81,79.76,79.81,9744.0,67.7953,67.8038,67.7614,67.8038,9744.0
2015-11-03 13:20:00,79.8,79.89,79.76,79.89,25467.0,67.7953,67.8718,67.7614,67.8718,25467.0
2015-11-03 13:25:00,79.88,79.91,79.87,79.9,15272.0,67.8633,67.8888,67.8548,67.8803,15272.0
2015-11-03 13:30:00,79.9,79.96,79.89,79.9,12323.0,67.8803,67.9313,67.8718,67.8803,12323.0
2015-11-03 13:35:00,79.89,79.92,79.87,79.89,22039.0,67.8718,67.8973,67.8548,67.8718,22039.0
2015-11-03 13:40:00,79.9,79.9,79.84,79.86,6845.0,67.8803,67.8803,67.8293,67.8463,6845.0
2015-11-03 13:45:00,79.84,79.86,79.75,79.76,19701.0,67.8293,67.8463,67.7529,67.7614,19701.0
2015-11-03 13:50:00,79.76,79.77,79.64,79.66,19267.0,67.7614,67.7699,67.6594,67.6764,19267.0
2015-11-03 13:55:00,79.65,79.7,79.61,79.63,11416.0,67.6679,67.7104,67.6339,67.6509,11416.0
2015-11-03 14:00:00,79.64,79.74,79.63,79.72,9539.0,67.6594,67.7444,67.6509,67.7274,9539.0
2015-11-03 14:05:00,79.73,79.92,79.72,79.92,15288.0,67.7359,67.8973,67.7274,67.8973,15288.0
2015-11-03 14:10:00,79.9,80.0,79.88,79.9,43932.0,67.8803,67.9653,67.8633,67.8803,43932.0
2015-11-03 14:15:00,79.92,80.0,79.89,79.97,22394.0,67.8973,67.9653,67.8718,67.9398,22394.0
2015-11-03 14:20:00,79.98,79.99,79.9,79.9,15825.0,67.9483,67.9568,67.8803,67.8803,15825.0
2015-11-03 14:25:00,79.9,79.9,79.77,79.84,33883.0,67.8803,67.8803,67.7699,67.8293,33883.0
2015-11-03 14:30:00,79.85,79.97,79.85,79.94,9620.0,67.8378,67.9398,67.8378,67.9143,9620.0
2015-11-03 14:35:00,79.94,79.97,79.82,79.85,13858.0,67.9143,67.9398,67.8123,67.8378,13858.0
2015-11-03 14:40:00,79.84,79.93,79.84,79.86,16173.0,67.8293,67.9058,67.8293,67.8463,16173.0
2015-11-03 14:45:00,79.85,79.89,79.79,79.85,15815.0,67.8378,67.8718,67.7868,67.8378,15815.0
2015-11-03 14:50:00,79.84,79.94,79.81,79.91,23674.0,67.8293,67.9143,67.8038,67.8888,23674.0
2015-11-03 14:55:00,79.92,79.93,79.86,79.9,12432.0,67.8973,67.9058,67.8463,67.8803,12432.0
2015-11-03 15:00:00,79.91,79.91,79.72,79.72,16694.0,67.8888,67.8888,67.7274,67.7274,16694.0
2015-11-03 15:05:00,79.74,79.9,79.73,79.81,21560.0,67.7444,67.8803,67.7359,67.8038,21560.0
2015-11-03 15:10:00,79.8,79.87,79.79,79.84,26688.0,67.7953,67.8548,67.7868,67.8293,26688.0
2015-11-03 15:15:00,79.87,79.87,79.7,79.72,38435.0,67.8548,67.8548,67.7104,67.7274,38435.0
2015-11-03 15:20:00,79.71,79.74,79.65,79.73,23357.0,67.7189,67.7444,67.6679,67.7359,23357.0
2015-11-03 15:25:00,79.72,79.77,79.68,79.7,19732.0,67.7274,67.7699,67.6934,67.7104,19732.0
2015-11-03 15:30:00,79.69,79.73,79.62,79.64,43070.0,67.7019,67.7359,67.6424,67.6594,43070.0
2015-11-03 15:35:00,79.63,79.66,79.55,79.59,21171.0,67.6509,67.6764,67.5829,67.6169,21171.0
2015-11-03 15:40:00,79.58,79.58,79.5,79.55,40285.0,67.6084,67.6084,67.5405,67.5829,40285.0
2015-11-03 15:45:00,79.56,79.64,79.53,79.53,43589.0,67.5914,67.6594,67.566,67.566,43589.0
2015-11-03 15:50:00,79.55,79.55,79.46,79.47,52069.0,67.5829,67.5829,67.5065,67.515,52069.0
2015-11-03 15:55:00,79.48,79.56,79.43,79.55,168834.0,67.5235,67.5914,67.481,67.5829,168834.0
2015-11-04 09:30:00,79.55,79.71,79.31,79.51,65073.0,67.5829,67.7189,67.3791,67.549,65073.0
2015-11-04 09:35:00,79.47,79.73,79.46,79.53,41891.0,67.515,67.7359,67.5065,67.566,41891.0
2015-11-04 09:40:00,79.5,79.65,79.35,79.51,29855.0,67.5405,67.6679,67.413,67.549,29855.0
2015-11-04 09:45:00,79.52,79.54,79.28,79.31,44897.0,67.5575,67.5745,67.3536,67.3791,44897.0
2015-11-04 09:50:00,79.29,79.3,79.23,79.26,25363.0,67.3621,67.3706,67.3111,67.3366,25363.0
2015-11-04 09:55:00,79.27,79.35,79.18,79.32,22518.0,67.3451,67.413,67.2686,67.3875,22518.0
2015-11-04 10:00:00,79.3,79.54,79.25,79.54,41975.0,67.3706,67.5745,67.3281,67.5745,41975.0
2015-11-04 10:05:00,79.51,79.69,79.5,79.62,16807.0,67.549,67.7019,67.5405,67.6424,16807.0
2015-11-04 10:10:00,79.64,79.67,79.38,79.42,14445.0,67.6594,67.6849,67.4385,67.4725,14445.0
2015-11-04 10:15:00,79.42,79.6,79.4,79.5,12705.0,67.4725,67.6254,67.4555,67.5405,12705.0
2015-11-04 10:20:00,79.53,79.65,79.53,79.64,9462.0,67.566,67.6679,67.566,67.6594,9462.0
2015-11-04 10:25:00,79.61,79.64,79.5,79.5,15877.0,67.6339,67.6594,67.5405,67.5405,15877.0
2015-11-04 10:30:00,79.49,79.49,79.27,79.37,15997.0,67.532,67.532,67.3451,67.43,15997.0
2015-11-04 10:35:00,79.37,79.39,79.14,79.14,11851.0,67.43,67.447,67.2346,67.2346,11851.0
2015-11-04 10:40:00,79.12,79.13,78.89,78.96,16007.0,67.2176,67.2261,67.0222,67.0817,16007.0
2015-11-04 10:45:00,78.98,79.11,78.98,79.07,18121.0,67.0987,67.2091,67.0987,67.1752,18121.0
2015-11-04 10:50:00,79.09,79.12,79.0,79.12,35928.0,67.1921,67.2176,67.1157,67.2176,35928.0
2015-11-04 10:55:00,79.15,79.25,79.1,79.15,22681.0,67.2431,67.3281,67.2006,67.2431,22681.0
2015-11-04 11:00:00,79.15,79.15,79.01,79.06,12503.0,67.2431,67.2431,67.1242,67.1667,12503.0
2015-11-04 11:05:00,79.06,79.11,78.97,78.97,13621.0,67.1667,67.2091,67.0902,67.0902,13621.0
2015-11-04 11:10:00,78.97,79.04,78.88,78.9,24978.0,67.0902,67.1497,67.0137,67.0307,24978.0
2015-11-04 11:15:00,78.88,78.9,78.75,78.87,40435.0,67.0137,67.0307,66.9033,67.0052,40435.0
2015-11-04 11:20:00,78.88,78.94,78.81,78.82,8193.0,67.0137,67.0647,66.9543,66.9628,8193.0
2015-11-04 11:25:00,78.83,78.85,78.64,78.66,43211.0,66.9713,66.9883,66.8098,66.8268,43211.0
2015-11-04 11:30:00,78.67,78.69,78.52,78.54,14832.0,66.8353,66.8523,66.7079,66.7249,14832.0
2015-11-04 11:35:00,78.54,78.59,78.47,78.57,16959.0,66.7249,66.7674,66.6654,66.7504,16959.0
2015-11-04 11:40:00,78.58,78.59,78.46,78.54,33686.0,66.7589,66.7674,66.6569,66.7249,33686.0
2015-11-04 11:45:00,78.56,78.57,78.47,78.57,23883.0,66.7419,66.7504,66.6654,66.7504,23883.0
2015-11-04 11:50:00,78.57,78.57,78.42,78.44,7480.0,66.7504,66.7504,66.6229,66.6399,7480.0
2015-11-04 11:55:00,78.44,78.5,78.35,78.47,12620.0,66.6399,66.6909,66.5635,66.6654,12620.0
2015-11-04 12:00:00,78.49,78.55,78.46,78.5,9620.0,66.6824,66.7334,66.6569,66.6909,9620.0
2015-11-04 12:05:00,78.49,78.53,78.43,78.52,14689.0,66.6824,66.7164,66.6314,66.7079,14689.0
2015-11-04 12:10:00,78.51,78.55,78.47,78.48,33959.0,66.6994,66.7334,66.6654,66.6739,33959.0
2015-11-04 12:15:00,78.49,78.61,78.47,78.49,39151.0,66.6824,66.7844,66.6654,66.6824,39151.0
2015-11-04 12:20:00,78.48,78.49,78.45,78.47,7100.0,66.6739,66.6824,66.6484,66.6654,7100.0
2015-11-04 12:25:00,78.45,78.54,78.45,78.49,8981.0,66.6484,66.7249,66.6484,66.6824,8981.0
2015-11-04 12:30:00,78.5,78.52,78.41,78.42,13012.0,66.6909,66.7079,66.6144,66.6229,13012.0
2015-11-04 12:35:00,78.44,78.44,78.38,78.42,13534.0,66.6399,66.6399,66.589,66.6229,13534.0
2015-11-04 12:40:00,78.42,78.48,78.34,78.48,13450.0,66.6229,66.6739,66.555,66.6739,13450.0
2015-11-04 12:45:00,78.49,78.51,78.44,78.44,12373.0,66.6824,66.6994,66.6399,66.6399,12373.0
2015-11-04 12:50:00,78.44,78.44,78.36,78.37,9699.0,66.6399,66.6399,66.572,66.5805,9699.0
2015-11-04 12:55:00,78.36,78.4,78.32,78.35,42724.0,66.572,66.6059,66.538,66.5635,42724.0
2015-11-04 13:00:00,78.35,78.37,78.13,78.14,21425.0,66.5635,66.5805,66.3766,66.3851,21425.0
2015-11-04 13:05:00,78.16,78.19,78.04,78.04,16397.0,66.4021,66.4275,66.3001,66.3001,16397.0
2015-11-04 13:10:00,78.06,78.06,77.98,77.99,22922.0,66.3171,66.3171,66.2491,66.2576,22922.0
2015-11-04 13:15:00,77.99,78.01,77.86,77.88,44571.0,66.2576,66.2746,66.1472,66.1642,44571.0
2015-11-04 13:20:00,77.88,77.92,77.84,77.88,30725.0,66.1642,66.1982,66.1302,66.1642,30725.0
2015-11-04 13:25:00,77.87,77.87,77.74,77.76,45934.0,66.1557,66.1557,66.0452,66.0622,45934.0
2015-11-04 13:30:00,77.76,77.96,77.76,77.96,30003.0,66.0622,66.2321,66.0622,66.2321,30003.0
2015-11-04 13:35:00,77.95,78.0,77.95,78.0,12461.0,66.2236,66.2661,66.2236,66.2661,12461.0
2015-11-04 13:40:00,78.0,78.16,77.98,78.08,22006.0,66.2661,66.4021,66.2491,66.3341,22006.0
2015-11-04 13:45:00,78.08,78.08,78.01,78.05,9991.0,66.3341,66.3341,66.2746,66.3086,9991.0
2015-11-04 13:50:00,78.07,78.1,78.02,78.02,11513.0,66.3256,66.3511,66.2831,66.2831,11513.0
2015-11-04 13:55:00,78.02,78.07,77.97,78.07,16772.0,66.2831,66.3256,66.2406,66.3256,16772.0
2015-11-04 14:00:00,78.06,78.12,78.03,78.06,14229.0,66.3171,66.3681,66.2916,66.3171,14229.0
2015-11-04 14:05:00,78.07,78.15,78.05,78.12,14210.0,66.3256,66.3936,66.3086,66.3681,14210.0
2015-11-04 14:10:00,78.1,78.16,78.06,78.14,43597.0,66.3511,66.4021,66.3171,66.3851,43597.0
2015-11-04 14:15:00,78.15,78.23,78.15,78.19,15355.0,66.3936,66.4615,66.3936,66.4275,15355.0
2015-11-04 14:20:00,78.2,78.21,78.12,78.19,21069.0,66.436,66.4445,66.3681,66.4275,21069.0
2015-11-04 14:25:00,78.18,78.18,78.12,78.14,17221.0,66.419,66.419,66.3681,66.3851,17221.0
2015-11-04 14:30:00,78.14,78.34,78.14,78.34,14211.0,66.3851,66.555,66.3851,66.555,14211.0
2015-11-04 14:35:00,78.33,78.38,78.25,78.25,18343.0,66.5465,66.589,66.4785,66.4785,18343.0
2015-11-04 14:40:00,78.21,78.27,78.14,78.19,13905.0,66.4445,66.4955,66.3851,66.4275,13905.0
2015-11-04 14:45:00,78.2,78.34,78.18,78.24,13356.0,66.436,66.555,66.419,66.47,13356.0
2015-11-04 14:50:00,78.25,78.25,78.13,78.22,15386.0,66.4785,66.4785,66.3766,66.453,15386.0
2015-11-04 14:55:00,78.22,78.29,78.22,78.24,13185.0,66.453,66.5125,66.453,66.47,13185.0
2015-11-04 15:00:00,78.24,78.29,78.14,78.15,15127.0,66.47,66.5125,66.3851,66.3936,15127.0
2015-11-04 15:05:00,78.17,78.27,78.17,78.25,14256.0,66.4105,66.4955,66.4105,66.4785,14256.0
2015-11-04 15:10:00,78.24,78.28,78.14,78.22,14095.0,66.47,66.504,66.3851,66.453,14095.0
2015-11-04 15:15:00,78.2,78.23,78.17,78.2,18884.0,66.436,66.4615,66.4105,66.436,18884.0
2015-11-04 15:20:00,78.2,78.33,78.19,78.31,17359.0,66.436,66.5465,66.4275,66.5295,17359.0
2015-11-04 15:25:00,78.31,78.4,78.27,78.28,27866.0,66.5295,66.6059,66.4955,66.504,27866.0
2015-11-04 15:30:00,78.28,78.3,78.2,78.2,30342.0,66.504,66.521,66.436,66.436,30342.0
2015-11-04 15:35:00,78.18,78.25,78.12,78.25,23466.0,66.419,66.4785,66.3681,66.4785,23466.0
2015-11-04 15:40:00,78.26,78.29,78.1,78.14,36249.0,66.487,66.5125,66.3511,66.3851,36249.0
2015-11-04 15:45:00,78.13,78.2,78.07,78.08,40725.0,66.3766,66.436,66.3256,66.3341,40725.0
2015-11-04 15:50:00,78.09,78.17,78.04,78.07,74659.0,66.3426,66.4105,66.3001,66.3256,74659.0
2015-11-04 15:55:00,78.07,78.27,78.06,78.24,121966.0,66.3256,66.4955,66.3171,66.47,121966.0
2015-11-05 09:30:00,78.27,78.69,78.2,78.49,52484.0,66.4955,66.8523,66.436,66.6824,52484.0
2015-11-05 09:35:00,78.46,78.67,78.3,78.31,39134.0,66.6569,66.8353,66.521,66.5295,39134.0
2015-11-05 09:40:00,78.31,78.31,78.02,78.05,37194.0,66.5295,66.5295,66.2831,66.3086,37194.0
2015-11-05 09:45:00,78.05,78.08,77.83,77.96,49795.0,66.3086,66.3341,66.1217,66.2321,49795.0
2015-11-05 09:50:00,77.95,77.98,77.8,77.98,27530.0,66.2236,66.2491,66.0962,66.2491,27530.0
2015-11-05 09:55:00,77.98,78.1,77.92,78.05,28881.0,66.2491,66.3511,66.1982,66.3086,28881.0
2015-11-05 10:00:00,78.06,78.09,77.88,77.9,78014.0,66.3171,66.3426,66.1642,66.1812,78014.0
2015-11-05 10:05:00,77.9,77.92,77.7,77.73,37615.0,66.1812,66.1982,66.0113,66.0367,37615.0
2015-11-05 10:10:00,77.72,77.8,77.6,77.6,34017.0,66.0282,66.0962,65.9263,65.9263,34017.0
2015-11-05 10:15:00,77.58,77.69,77.4,77.48,71568.0,65.9093,66.0028,65.7564,65.8243,71568.0
2015-11-05 10:20:00,77.48,77.62,77.4,77.46,61222.0,65.8243,65.9433,65.7564,65.8074,61222.0
2015-11-05 10:25:00,77.43,77.43,77.19,77.22,32450.0,65.7819,65.7819,65.578,65.6035,32450.0
2015-11-05 10:30:00,77.22,77.34,77.04,77.24,60627.0,65.6035,65.7054,65.4505,65.6205,60627.0
2015-11-05 10:35:00,77.24,77.39,77.24,77.34,27739.0,65.6205,65.7479,65.6205,65.7054,27739.0
2015-11-05 10:40:00,77.34,77.43,77.18,77.39,23447.0,65.7054,65.7819,65.5695,65.7479,23447.0
2015-11-05 10:45:00,77.37,77.37,77.07,77.13,25145.0,65.7309,65.7309,65.476,65.527,25145.0
2015-11-05 10:50:00,77.13,77.3,77.06,77.24,19437.0,65.527,65.6714,65.4675,65.6205,19437.0
2015-11-05 10:55:00,77.29,77.39,77.24,77.36,20293.0,65.6629,65.7479,65.6205,65.7224,20293.0
2015-11-05 11:00:00,77.36,77.52,77.33,77.39,14650.0,65.7224,65.8583,65.6969,65.7479,14650.0
2015-11-05 11:05:00,77.4,77.44,77.3,77.4,13509.0,65.7564,65.7904,65.6714,65.7564,13509.0
2015-11-05 11:10:00,77.39,77.56,77.35,77.56,8802.0,65.7479,65.8923,65.7139,65.8923,8802.0
2015-11-05 11:15:00,77.59,77.69,77.56,77.56,12834.0,65.9178,66.0028,65.8923,65.8923,12834.0
2015-11-05 11:20:00,77.58,77.65,77.48,77.48,13577.0,65.9093,65.9688,65.8243,65.8243,13577.0
2015-11-05 11:25:00,77.5,77.79,77.49,77.71,20189.0,65.8413,66.0877,65.8328,66.0197,20189.0
2015-11-05 11:30:00,77.7,77.89,77.64,77.83,52183.0,66.0113,66.1727,65.9603,66.1217,52183.0
2015-11-05 11:35:00,77.81,77.93,77.78,77.86,13066.0,66.1047,66.2067,66.0792,66.1472,13066.0
2015-11-05 11:40:00,77.83,77.84,77.68,77.84,16477.0,66.1217,66.1302,65.9943,66.1302,16477.0
2015-11-05 11:45:00,77.83,77.96,77.82,77.89,6811.0,66.1217,66.2321,66.1132,66.1727,6811.0
2015-11-05 11:50:00,77.9,78.04,77.9,78.01,12095.0,66.1812,66.3001,66.1812,66.2746,12095.0
2015-11-05 11:55:00,78.01,78.02,77.8,77.8,14461.0,66.2746,66.2831,66.0962,66.0962,14461.0
2015-11-05 12:00:00,77.82,77.95,77.82,77.9,6543.0,66.1132,66.2236,66.1132,66.1812,6543.0
2015-11-05 12:05:00,77.91,77.96,77.86,77.91,7320.0,66.1897,66.2321,66.1472,66.1897,7320.0
2015-11-05 12:10:00,77.91,77.93,77.72,77.81,9100.0,66.1897,66.2067,66.0282,66.1047,9100.0
2015-11-05 12:15:00,77.79,77.82,77.73,77.74,8900.0,66.0877,66.1132,66.0367,66.0452,8900.0
2015-11-05 12:20:00,77.76,77.85,77.75,77.78,11987.0,66.0622,66.1387,66.0537,66.0792,11987.0
2015-11-05 12:25:00,77.77,77.94,77.75,77.93,10293.0,66.0707,66.2151,66.0537,66.2067,10293.0
2015-11-05 12:30:00,77.89,77.92,77.85,77.92,4815.0,66.1727,66.1982,66.1387,66.1982,4815.0
2015-11-05 12:35:00,77.91,77.91,77.78,77.83,9688.0,66.1897,66.1897,66.0792,66.1217,9688.0
2015-11-05 12:40:00,77.85,77.98,77.82,77.96,16464.0,66.1387,66.2491,66.1132,66.2321,16464.0
2015-11-05 12:45:00,77.97,78.14,77.97,78.06,24245.0,66.2406,66.3851,66.2406,66.3171,24245.0
2015-11-05 12:50:00,78.08,78.17,78.05,78.15,9348.0,66.3341,66.4105,66.3086,66.3936,9348.0
2015-11-05 12:55:00,78.15,78.25,78.14,78.25,6509.0,66.3936,66.4785,66.3851,66.4785,6509.0
2015-11-05 13:00:00,78.26,78.31,78.22,78.24,7063.0,66.487,66.5295,66.453,66.47,7063.0
2015-11-05 13:05:00,78.26,78.41,78.26,78.32,23310.0,66.487,66.6144,66.487,66.538,23310.0
2015-11-05 13:10:00,78.33,78.4,78.33,78.37,13230.0,66.5465,66.6059,66.5465,66.5805,13230.0
2015-11-05 13:15:00,78.37,78.4,78.31,78.31,11406.0,66.5805,66.6059,66.5295,66.5295,11406.0
2015-11-05 13:20:00,78.32,78.33,78.09,78.09,15186.0,66.538,66.5465,66.3426,66.3426,15186.0
2015-11-05 13:25:00,78.08,78.13,78.04,78.06,11666.0,66.3341,66.3766,66.3001,66.3171,11666.0
2015-11-05 13:30:00,78.06,78.23,78.04,78.2,7731.0,66.3171,66.4615,66.3001,66.436,7731.0
2015-11-05 13:35:00,78.2,78.26,78.19,78.22,7084.0,66.436,66.487,66.4275,66.453,7084.0
2015-11-05 13:40:00,78.2,78.29,78.15,78.19,12490.0,66.436,66.5125,66.3936,66.4275,12490.0
2015-11-05 13:45:00,78.22,78.29,78.19,78.29,6471.0,66.453,66.5125,66.4275,66.5125,6471.0
2015-11-05 13:50:00,78.27,78.37,78.27,78.37,18183.0,66.4955,66.5805,66.4955,66.5805,18183.0
2015-11-05 13:55:00,78.37,78.37,78.32,78.32,10603.0,66.5805,66.5805,66.538,66.538,10603.0
2015-11-05 14:00:00,78.35,78.39,78.29,78.34,15254.0,66.5635,66.5975,66.5125,66.555,15254.0
2015-11-05 14:05:00,78.32,78.33,78.2,78.21,9571.0,66.538,66.5465,66.436,66.4445,9571.0
2015-11-05 14:10:00,78.21,78.27,78.15,78.26,16829.0,66.4445,66.4955,66.3936,66.487,16829.0
2015-11-05 14:15:00,78.25,78.3,78.15,78.15,17065.0,66.4785,66.521,66.3936,66.3936,17065.0
2015-11-05 14:20:00,78.16,78.17,78.11,78.15,14085.0,66.4021,66.4105,66.3596,66.3936,14085.0
2015-11-05 14:25:00,78.17,78.18,78.11,78.13,12161.0,66.4105,66.419,66.3596,66.3766,12161.0
2015-11-05 14:30:00,78.11,78.12,78.0,78.02,13342.0,66.3596,66.3681,66.2661,66.2831,13342.0
2015-11-05 14:35:00,78.03,78.07,77.92,78.06,15440.0,66.2916,66.3256,66.1982,66.3171,15440.0
2015-11-05 14:40:00,78.05,78.07,77.99,78.04,12193.0,66.3086,66.3256,66.2576,66.3001,12193.0
2015-11-05 14:45:00,78.03,78.04,77.97,78.02,14458.0,66.2916,66.3001,66.2406,66.2831,14458.0
2015-11-05 14:50:00,78.03,78.05,77.98,78.01,11774.0,66.2916,66.3086,66.2491,66.2746,11774.0
2015-11-05 14:55:00,78.01,78.07,77.98,78.07,16046.0,66.2746,66.3256,66.2491,66.3256,16046.0
2015-11-05 15:00:00,78.08,78.08,77.95,77.96,32055.0,66.3341,66.3341,66.2236,66.2321,32055.0
2015-11-05 15:05:00,77.96,77.96,77.86,77.91,25247.0,66.2321,66.2321,66.1472,66.1897,25247.0
2015-11-05 15:10:00,77.92,77.96,77.9,77.92,15822.0,66.1982,66.2321,66.1812,66.1982,15822.0
2015-11-05 15:15:00,77.92,78.0,77.92,77.95,41095.0,66.1982,66.2661,66.1982,66.2236,41095.0
2015-11-05 15:20:00,77.95,77.96,77.82,77.84,50484.0,66.2236,66.2321,66.1132,66.1302,50484.0
2015-11-05 15:25:00,77.83,78.01,77.79,78.01,43326.0,66.1217,66.2746,66.0877,66.2746,43326.0
2015-11-05 15:30:00,78.01,78.01,77.95,78.01,21881.0,66.2746,66.2746,66.2236,66.2746,21881.0
2015-11-05 15:35:00,78.03,78.04,77.96,77.97,27422.0,66.2916,66.3001,66.2321,66.2406,27422.0
2015-11-05 15:40:00,77.98,78.02,77.94,77.99,35750.0,66.2491,66.2831,66.2151,66.2576,35750.0
2015-11-05 15:45:00,77.99,78.03,77.88,77.95,40694.0,66.2576,66.2916,66.1642,66.2236,40694.0
2015-11-05 15:50:00,77.95,77.95,77.89,77.91,43652.0,66.2236,66.2236,66.1727,66.1897,43652.0
2015-11-05 15:55:00,77.9,77.95,77.84,77.92,93688.0,66.1812,66.2236,66.1302,66.1982,93688.0
2015-11-06 09:30:00,77.53,77.83,77.25,77.25,52658.0,65.8668,66.1217,65.6289,65.6289,52658.0
2015-11-06 09:35:00,77.27,77.44,77.0,77.09,47692.0,65.6459,65.7904,65.4166,65.493,47692.0
2015-11-06 09:40:00,77.06,77.38,77.0,77.01,21402.0,65.4675,65.7394,65.4166,65.4251,21402.0
2015-11-06 09:45:00,77.01,77.08,76.77,76.91,56838.0,65.4251,65.4845,65.2212,65.3401,56838.0
2015-11-06 09:50:00,76.91,77.04,76.78,76.86,44895.0,65.3401,65.4505,65.2297,65.2976,44895.0
2015-11-06 09:55:00,76.9,77.13,76.89,76.98,13954.0,65.3316,65.527,65.3231,65.3996,13954.0
2015-11-06 10:00:00,77.0,77.08,76.5,76.53,94499.0,65.4166,65.4845,64.9918,65.0173,94499.0
2015-11-06 10:05:00,76.53,76.63,76.34,76.55,60594.0,65.0173,65.1022,64.8558,65.0343,60594.0
2015-11-06 10:10:00,76.56,76.72,76.44,76.46,51007.0,65.0427,65.1787,64.9408,64.9578,51007.0
2015-11-06 10:15:00,76.46,76.53,76.32,76.5,50592.0,64.9578,65.0173,64.8389,64.9918,50592.0
2015-11-06 10:20:00,76.49,76.55,76.43,76.46,53649.0,64.9833,65.0343,64.9323,64.9578,53649.0
2015-11-06 10:25:00,76.46,76.48,76.21,76.26,40081.0,64.9578,64.9748,64.7454,64.7879,40081.0
2015-11-06 10:30:00,76.26,76.31,76.21,76.26,32373.0,64.7879,64.8304,64.7454,64.7879,32373.0
2015-11-06 10:35:00,76.23,76.24,76.12,76.17,34262.0,64.7624,64.7709,64.6689,64.7114,34262.0
2015-11-06 10:40:00,76.17,76.4,76.11,76.39,45944.0,64.7114,64.9068,64.6604,64.8983,45944.0
2015-11-06 10:45:00,76.39,76.56,76.33,76.34,34119.0,64.8983,65.0427,64.8473,64.8558,34119.0
2015-11-06 10:50:00,76.34,76.5,76.3,76.5,38239.0,64.8558,64.9918,64.8219,64.9918,38239.0
2015-11-06 10:55:00,76.51,76.54,76.36,76.45,34537.0,65.0003,65.0258,64.8728,64.9493,34537.0
2015-11-06 11:00:00,76.47,76.52,76.27,76.36,68762.0,64.9663,65.0088,64.7964,64.8728,68762.0
2015-11-06 11:05:00,76.39,76.5,76.33,76.43,22542.0,64.8983,64.9918,64.8473,64.9323,22542.0
2015-11-06 11:10:00,76.42,76.66,76.42,76.66,55498.0,64.9238,65.1277,64.9238,65.1277,55498.0
2015-11-06 11:15:00,76.65,76.71,76.64,76.68,47451.0,65.1192,65.1702,65.1107,65.1447,47451.0
2015-11-06 11:20:00,76.68,76.91,76.67,76.82,62378.0,65.1447,65.3401,65.1362,65.2636,62378.0
2015-11-06 11:25:00,76.83,76.87,76.63,76.71,44485.0,65.2721,65.3061,65.1022,65.1702,44485.0
2015-11-06 11:30:00,76.71,76.83,76.7,76.78,26344.0,65.1702,65.2721,65.1617,65.2297,26344.0
2015-11-06 11:35:00,76.78,76.81,76.73,76.73,25101.0,65.2297,65.2551,65.1872,65.1872,25101.0
2015-11-06 11:40:00,76.72,76.74,76.64,76.66,22194.0,65.1787,65.1957,65.1107,65.1277,22194.0
2015-11-06 11:45:00,76.66,76.79,76.64,76.78,20785.0,65.1277,65.2381,65.1107,65.2297,20785.0
2015-11-06 11:50:00,76.78,76.94,76.75,76.93,13113.0,65.2297,65.3656,65.2042,65.3571,13113.0
2015-11-06 11:55:00,76.94,76.94,76.78,76.8,24986.0,65.3656,65.3656,65.2297,65.2466,24986.0
2015-11-06 12:00:00,76.79,76.85,76.73,76.77,37802.0,65.2381,65.2891,65.1872,65.2212,37802.0
2015-11-06 12:05:00,76.76,76.91,76.75,76.91,15986.0,65.2127,65.3401,65.2042,65.3401,15986.0
2015-11-06 12:10:00,76.92,77.01,76.9,76.92,17879.0,65.3486,65.4251,65.3316,65.3486,17879.0
2015-11-06 12:15:00,76.93,76.93,76.88,76.89,7824.0,65.3571,65.3571,65.3146,65.3231,7824.0
2015-11-06 12:20:00,76.9,76.92,76.81,76.87,15212.0,65.3316,65.3486,65.2551,65.3061,15212.0
2015-11-06 12:25:00,76.87,76.97,76.85,76.97,17842.0,65.3061,65.3911,65.2891,65.3911,17842.0
2015-11-06 12:30:00,76.94,77.02,76.94,76.97,14788.0,65.3656,65.4335,65.3656,65.3911,14788.0
2015-11-06 12:35:00,76.96,77.02,76.89,76.99,25335.0,65.3826,65.4335,65.3231,65.4081,25335.0
2015-11-06 12:40:00,76.98,77.09,76.93,77.08,12404.0,65.3996,65.493,65.3571,65.4845,12404.0
2015-11-06 12:45:00,77.09,77.19,77.09,77.15,12850.0,65.493,65.578,65.493,65.544,12850.0
2015-11-06 12:50:00,77.15,77.18,77.08,77.15,19699.0,65.544,65.5695,65.4845,65.544,19699.0
2015-11-06 12:55:00,77.13,77.19,77.12,77.16,23557.0,65.527,65.578,65.5185,65.5525,23557.0
2015-11-06 13:00:00,77.14,77.31,77.13,77.3,31134.0,65.5355,65.6799,65.527,65.6714,31134.0
2015-11-06 13:05:00,77.3,77.32,77.26,77.28,12819.0,65.6714,65.6884,65.6374,65.6544,12819.0
2015-11-06 13:10:00,77.29,77.4,77.29,77.4,13805.0,65.6629,65.7564,65.6629,65.7564,13805.0
2015-11-06 13:15:00,77.38,77.47,77.38,77.43,14901.0,65.7394,65.8159,65.7394,65.7819,14901.0
2015-11-06 13:20:00,77.44,77.45,77.36,77.37,16284.0,65.7904,65.7989,65.7224,65.7309,16284.0
2015-11-06 13:25:00,77.38,77.41,77.37,77.41,11485.0,65.7394,65.7649,65.7309,65.7649,11485.0
2015-11-06 13:30:00,77.4,77.55,77.4,77.52,26545.0,65.7564,65.8838,65.7564,65.8583,26545.0
2015-11-06 13:35:00,77.51,77.53,77.45,77.49,21712.0,65.8498,65.8668,65.7989,65.8328,21712.0
2015-11-06 13:40:00,77.5,77.53,77.49,77.51,11131.0,65.8413,65.8668,65.8328,65.8498,11131.0
2015-11-06 13:45:00,77.52,77.52,77.38,77.46,24279.0,65.8583,65.8583,65.7394,65.8074,24279.0
2015-11-06 13:50:00,77.47,77.53,77.44,77.5,19903.0,65.8159,65.8668,65.7904,65.8413,19903.0
2015-11-06 13:55:00,77.5,77.51,77.43,77.5,20147.0,65.8413,65.8498,65.7819,65.8413,20147.0
2015-11-06 14:00:00,77.49,77.5,77.38,77.49,132991.0,65.8328,65.8413,65.7394,65.8328,132991.0
2015-11-06 14:05:00,77.48,77.55,77.47,77.53,12277.0,65.8243,65.8838,65.8159,65.8668,12277.0
2015-11-06 14:10:00,77.53,77.54,77.46,77.47,35738.0,65.8668,65.8753,65.8074,65.8159,35738.0
2015-11-06 14:15:00,77.47,77.48,77.4,77.4,25820.0,65.8159,65.8243,65.7564,65.7564,25820.0
2015-11-06 14:20:00,77.41,77.5,77.4,77.48,14805.0,65.7649,65.8413,65.7564,65.8243,14805.0
2015-11-06 14:25:00,77.48,77.48,77.38,77.47,19262.0,65.8243,65.8243,65.7394,65.8159,19262.0
2015-11-06 14:30:00,77.46,77.47,77.31,77.31,22568.0,65.8074,65.8159,65.6799,65.6799,22568.0
2015-11-06 14:35:00,77.32,77.41,77.29,77.29,16403.0,65.6884,65.7649,65.6629,65.6629,16403.0
2015-11-06 14:40:00,77.27,77.34,77.27,77.33,15528.0,65.6459,65.7054,65.6459,65.6969,15528.0
2015-11-06 14:45:00,77.33,77.42,77.31,77.4,13542.0,65.6969,65.7734,65.6799,65.7564,13542.0
2015-11-06 14:50:00,77.41,77.42,77.33,77.4,18638.0,65.7649,65.7734,65.6969,65.7564,18638.0
2015-11-06 14:55:00,77.4,77.47,77.37,77.44,19649.0,65.7564,65.8159,65.7309,65.7904,19649.0
2015-11-06 15:00:00,77.44,77.46,77.35,77.44,43720.0,65.7904,65.8074,65.7139,65.7904,43720.0
2015-11-06 15:05:00,77.43,77.47,77.38,77.41,37749.0,65.7819,65.8159,65.7394,65.7649,37749.0
2015-11-06 15:10:00,77.41,77.41,77.33,77.39,26867.0,65.7649,65.7649,65.6969,65.7479,26867.0
2015-11-06 15:15:00,77.39,77.4,77.36,77.37,37776.0,65.7479,65.7564,65.7224,65.7309,37776.0
2015-11-06 15:20:00,77.38,77.4,77.36,77.4,35085.0,65.7394,65.7564,65.7224,65.7564,35085.0
2015-11-06 15:25:00,77.4,77.43,77.34,77.41,27674.0,65.7564,65.7819,65.7054,65.7649,27674.0
2015-11-06 15:30:00,77.41,77.46,77.36,77.38,39092.0,65.7649,65.8074,65.7224,65.7394,39092.0
2015-11-06 15:35:00,77.38,77.42,77.31,77.34,35262.0,65.7394,65.7734,65.6799,65.7054,35262.0
2015-11-06 15:40:00,77.34,77.39,77.3,77.31,43396.0,65.7054,65.7479,65.6714,65.6799,43396.0
2015-11-06 15:45:00,77.31,77.39,77.3,77.38,84824.0,65.6799,65.7479,65.6714,65.7394,84824.0
2015-11-06 15:50:00,77.37,77.5,77.37,77.49,72448.0,65.7309,65.8413,65.7309,65.8328,72448.0
2015-11-06 15:55:00,77.49,77.55,77.47,77.54,143649.0,65.8328,65.8838,65.8159,65.8753,143649.0
2015-11-09 09:30:00,77.45,77.45,76.9,76.9,47857.0,65.7989,65.7989,65.3316,65.3316,47857.0
2015-11-09 09:35:00,76.99,77.31,76.89,77.24,68228.0,65.4081,65.6799,65.3231,65.6205,68228.0
2015-11-09 09:40:00,77.22,77.26,76.9,76.9,15997.0,65.6035,65.6374,65.3316,65.3316,15997.0
2015-11-09 09:45:00,76.93,77.0,76.81,76.81,14566.0,65.3571,65.4166,65.2551,65.2551,14566.0
2015-11-09 09:50:00,76.8,77.03,76.8,77.01,10302.0,65.2466,65.442,65.2466,65.4251,10302.0
2015-11-09 09:55:00,77.03,77.05,76.84,76.94,44673.0,65.442,65.459,65.2806,65.3656,44673.0
2015-11-09 10:00:00,76.94,77.02,76.85,76.95,11742.0,65.3656,65.4335,65.2891,65.3741,11742.0
2015-11-09 10:05:00,76.91,76.97,76.63,76.64,46476.0,65.3401,65.3911,65.1022,65.1107,46476.0
2015-11-09 10:10:00,76.66,76.66,76.51,76.56,56065.0,65.1277,65.1277,65.0003,65.0427,56065.0
2015-11-09 10:15:00,76.54,76.64,76.48,76.57,39559.0,65.0258,65.1107,64.9748,65.0512,39559.0
2015-11-09 10:20:00,76.56,76.58,76.41,76.48,21398.0,65.0427,65.0597,64.9153,64.9748,21398.0
2015-11-09 10:25:00,76.45,76.53,76.38,76.52,56592.0,64.9493,65.0173,64.8898,65.0088,56592.0
2015-11-09 10:30:00,76.51,76.51,76.37,76.38,12463.0,65.0003,65.0003,64.8813,64.8898,12463.0
2015-11-09 10:35:00,76.39,76.41,76.26,76.32,27044.0,64.8983,64.9153,64.7879,64.8389,27044.0
2015-11-09 10:40:00,76.32,76.34,76.22,76.34,26567.0,64.8389,64.8558,64.7539,64.8558,26567.0
2015-11-09 10:45:00,76.33,76.45,76.33,76.45,7847.0,64.8473,64.9493,64.8473,64.9493,7847.0
2015-11-09 10:50:00,76.47,76.5,76.35,76.38,9410.0,64.9663,64.9918,64.8643,64.8898,9410.0
2015-11-09 10:55:00,76.42,76.43,76.36,76.4,8416.0,64.9238,64.9323,64.8728,64.9068,8416.0
2015-11-09 11:00:00,76.41,76.45,76.33,76.39,18772.0,64.9153,64.9493,64.8473,64.8983,18772.0
2015-11-09 11:05:00,76.39,76.39,76.31,76.33,9767.0,64.8983,64.8983,64.8304,64.8473,9767.0
2015-11-09 11:10:00,76.32,76.36,76.25,76.25,18989.0,64.8389,64.8728,64.7794,64.7794,18989.0
2015-11-09 11:15:00,76.25,76.27,76.14,76.25,53660.0,64.7794,64.7964,64.6859,64.7794,53660.0
2015-11-09 11:20:00,76.25,76.25,76.17,76.18,11917.0,64.7794,64.7794,64.7114,64.7199,11917.0
2015-11-09 11:25:00,76.18,76.19,76.1,76.13,31643.0,64.7199,64.7284,64.6519,64.6774,31643.0
2015-11-09 11:30:00,76.14,76.25,76.14,76.19,11314.0,64.6859,64.7794,64.6859,64.7284,11314.0
2015-11-09 11:35:00,76.18,76.24,76.14,76.21,9946.0,64.7199,64.7709,64.6859,64.7454,9946.0
2015-11-09 11:40:00,76.22,76.25,76.15,76.15,8636.0,64.7539,64.7794,64.6944,64.6944,8636.0
2015-11-09 11:45:00,76.15,76.18,76.1,76.14,9022.0,64.6944,64.7199,64.6519,64.6859,9022.0
2015-11-09 11:50:00,76.14,76.22,76.1,76.2,9694.0,64.6859,64.7539,64.6519,64.7369,9694.0
2015-11-09 11:55:00,76.19,76.2,76.12,76.16,11962.0,64.7284,64.7369,64.6689,64.7029,11962.0
2015-11-09 12:00:00,76.15,76.15,75.91,75.99,29408.0,64.6944,64.6944,64.4905,64.5585,29408.0
2015-11-09 12:05:00,76.0,76.0,75.95,75.98,6598.0,64.567,64.567,64.5245,64.55,6598.0
2015-11-09 12:10:00,76.0,76.1,75.99,76.1,13023.0,64.567,64.6519,64.5585,64.6519,13023.0
2015-11-09 12:15:00,76.09,76.13,75.98,75.99,9902.0,64.6435,64.6774,64.55,64.5585,9902.0
2015-11-09 12:20:00,75.98,75.98,75.92,75.97,4401.0,64.55,64.55,64.499,64.5415,4401.0
2015-11-09 12:25:00,75.95,76.04,75.94,76.0,6480.0,64.5245,64.601,64.516,64.567,6480.0
2015-11-09 12:30:00,75.99,76.01,75.94,75.96,7036.0,64.5585,64.5755,64.516,64.533,7036.0
2015-11-09 12:35:00,75.96,76.09,75.95,76.08,6035.0,64.533,64.6435,64.5245,64.635,6035.0
2015-11-09 12:40:00,76.09,76.12,76.08,76.12,3782.0,64.6435,64.6689,64.635,64.6689,3782.0
2015-11-09 12:45:00,76.11,76.15,76.11,76.12,8826.0,64.6604,64.6944,64.6604,64.6689,8826.0
2015-11-09 12:50:00,76.11,76.16,76.08,76.11,10654.0,64.6604,64.7029,64.635,64.6604,10654.0
2015-11-09 12:55:00,76.1,76.16,76.1,76.12,13700.0,64.6519,64.7029,64.6519,64.6689,13700.0
2015-11-09 13:00:00,76.11,76.2,76.06,76.06,15231.0,64.6604,64.7369,64.618,64.618,15231.0
2015-11-09 13:05:00,76.07,76.13,76.01,76.03,9302.0,64.6265,64.6774,64.5755,64.5925,9302.0
2015-11-09 13:10:00,76.04,76.05,75.98,75.99,8261.0,64.601,64.6095,64.55,64.5585,8261.0
2015-11-09 13:15:00,75.99,76.02,75.97,75.99,8826.0,64.5585,64.584,64.5415,64.5585,8826.0
2015-11-09 13:20:00,75.99,76.01,75.96,76.01,6206.0,64.5585,64.5755,64.533,64.5755,6206.0
2015-11-09 13:25:00,76.02,76.08,76.02,76.07,9931.0,64.584,64.635,64.584,64.6265,9931.0
2015-11-09 13:30:00,76.08,76.14,76.06,76.1,15259.0,64.635,64.6859,64.618,64.6519,15259.0
2015-11-09 13:35:00,76.11,76.26,76.1,76.24,11525.0,64.6604,64.7879,64.6519,64.7709,11525.0
2015-11-09 13:40:00,76.24,76.29,76.21,76.28,7637.0,64.7709,64.8134,64.7454,64.8049,7637.0
2015-11-09 13:45:00,76.29,76.29,76.16,76.2,11656.0,64.8134,64.8134,64.7029,64.7369,11656.0
2015-11-09 13:50:00,76.2,76.28,76.14,76.27,15118.0,64.7369,64.8049,64.6859,64.7964,15118.0
2015-11-09 13:55:00,76.26,76.27,76.19,76.24,23079.0,64.7879,64.7964,64.7284,64.7709,23079.0
2015-11-09 14:00:00,76.25,76.3,76.19,76.3,14696.0,64.7794,64.8219,64.7284,64.8219,14696.0
2015-11-09 14:05:00,76.3,76.44,76.3,76.44,31523.0,64.8219,64.9408,64.8219,64.9408,31523.0
2015-11-09 14:10:00,76.44,76.49,76.43,76.43,30585.0,64.9408,64.9833,64.9323,64.9323,30585.0
2015-11-09 14:15:00,76.42,76.43,76.32,76.36,10162.0,64.9238,64.9323,64.8389,64.8728,10162.0
2015-11-09 14:20:00,76.37,76.37,76.27,76.28,16252.0,64.8813,64.8813,64.7964,64.8049,16252.0
2015-11-09 14:25:00,76.27,76.32,76.25,76.28,9676.0,64.7964,64.8389,64.7794,64.8049,9676.0
2015-11-09 14:30:00,76.27,76.32,76.25,76.25,13640.0,64.7964,64.8389,64.7794,64.7794,13640.0
2015-11-09 14:35:00,76.23,76.24,76.11,76.11,9273.0,64.7624,64.7709,64.6604,64.6604,9273.0
2015-11-09 14:40:00,76.1,76.12,76.05,76.08,10667.0,64.6519,64.6689,64.6095,64.635,10667.0
2015-11-09 14:45:00,76.06,76.09,76.01,76.09,12156.0,64.618,64.6435,64.5755,64.6435,12156.0
2015-11-09 14:50:00,76.09,76.14,76.08,76.09,9419.0,64.6435,64.6859,64.635,64.6435,9419.0
2015-11-09 14:55:00,76.1,76.2,76.07,76.07,14311.0,64.6519,64.7369,64.6265,64.6265,14311.0
2015-11-09 15:00:00,76.08,76.11,76.02,76.09,14946.0,64.635,64.6604,64.584,64.6435,14946.0
2015-11-09 15:05:00,76.09,76.1,76.0,76.0,24088.0,64.6435,64.6519,64.567,64.567,24088.0
2015-11-09 15:10:00,76.0,76.06,75.96,75.96,22364.0,64.567,64.618,64.533,64.533,22364.0
2015-11-09 15:15:00,75.97,75.98,75.85,75.92,35566.0,64.5415,64.55,64.4396,64.499,35566.0
2015-11-09 15:20:00,75.92,75.93,75.84,75.9,29541.0,64.499,64.5075,64.4311,64.482,29541.0
2015-11-09 15:25:00,75.89,76.02,75.88,75.98,37950.0,64.4735,64.584,64.465,64.55,37950.0
2015-11-09 15:30:00,75.98,76.12,75.96,76.12,26114.0,64.55,64.6689,64.533,64.6689,26114.0
2015-11-09 15:35:00,76.12,76.16,76.08,76.12,38781.0,64.6689,64.7029,64.635,64.6689,38781.0
2015-11-09 15:40:00,76.12,76.26,76.12,76.21,39698.0,64.6689,64.7879,64.6689,64.7454,39698.0
2015-11-09 15:45:00,76.2,76.42,76.19,76.41,63273.0,64.7369,64.9238,64.7284,64.9153,63273.0
2015-11-09 15:50:00,76.41,76.42,76.26,76.28,70758.0,64.9153,64.9238,64.7879,64.8049,70758.0
2015-11-09 15:55:00,76.28,76.28,76.18,76.24,95410.0,64.8049,64.8049,64.7199,64.7709,95410.0
2015-11-10 09:30:00,76.19,76.37,76.06,76.19,51467.0,64.7284,64.8813,64.618,64.7284,51467.0
2015-11-10 09:35:00,76.16,76.56,76.16,76.48,34364.0,64.7029,65.0427,64.7029,64.9748,34364.0
2015-11-10 09:40:00,76.49,76.55,76.33,76.45,22647.0,64.9833,65.0343,64.8473,64.9493,22647.0
2015-11-10 09:45:00,76.46,76.74,76.36,76.74,19270.0,64.9578,65.1957,64.8728,65.1957,19270.0
2015-11-10 09:50:00,76.71,77.0,76.68,76.98,38324.0,65.1702,65.4166,65.1447,65.3996,38324.0
2015-11-10 09:55:00,76.97,77.19,76.9,76.9,35942.0,65.3911,65.578,65.3316,65.3316,35942.0
2015-11-10 10:00:00,76.89,76.91,76.56,76.64,27776.0,65.3231,65.3401,65.0427,65.1107,27776.0
2015-11-10 10:05:00,76.62,76.71,76.49,76.51,27086.0,65.0937,65.1702,64.9833,65.0003,27086.0
2015-11-10 10:10:00,76.5,76.65,76.49,76.61,56415.0,64.9918,65.1192,64.9833,65.0852,56415.0
2015-11-10 10:15:00,76.6,76.6,76.27,76.31,11517.0,65.0767,65.0767,64.7964,64.8304,11517.0
2015-11-10 10:20:00,76.3,76.33,76.19,76.25,10975.0,64.8219,64.8473,64.7284,64.7794,10975.0
2015-11-10 10:25:00,76.24,76.25,76.14,76.19,8476.0,64.7709,64.7794,64.6859,64.7284,8476.0
2015-11-10 10:30:00,76.16,76.17,76.07,76.07,19018.0,64.7029,64.7114,64.6265,64.6265,19018.0
2015-11-10 10:35:00,76.05,76.19,76.05,76.14,11652.0,64.6095,64.7284,64.6095,64.6859,11652.0
2015-11-10 10:40:00,76.15,76.16,76.07,76.13,7687.0,64.6944,64.7029,64.6265,64.6774,7687.0
2015-11-10 10:45:00,76.14,76.25,76.14,76.24,13998.0,64.6859,64.7794,64.6859,64.7709,13998.0
2015-11-10 10:50:00,76.25,76.4,76.23,76.36,16440.0,64.7794,64.9068,64.7624,64.8728,16440.0
2015-11-10 10:55:00,76.37,76.43,76.33,76.43,8045.0,64.8813,64.9323,64.8473,64.9323,8045.0
2015-11-10 11:00:00,76.43,76.5,76.34,76.37,11889.0,64.9323,64.9918,64.8558,64.8813,11889.0
2015-11-10 11:05:00,76.36,76.43,76.28,76.28,12691.0,64.8728,64.9323,64.8049,64.8049,12691.0
2015-11-10 11:10:00,76.28,76.33,76.18,76.21,5815.0,64.8049,64.8473,64.7199,64.7454,5815.0
2015-11-10 11:15:00,76.2,76.35,76.14,76.26,11907.0,64.7369,64.8643,64.6859,64.7879,11907.0
2015-11-10 11:20:00,76.26,76.32,76.15,76.15,8832.0,64.7879,64.8389,64.6944,64.6944,8832.0
2015-11-10 11:25:00,76.15,76.17,76.04,76.09,10495.0,64.6944,64.7114,64.601,64.6435,10495.0
2015-11-10 11:30:00,76.09,76.25,76.05,76.23,11770.0,64.6435,64.7794,64.6095,64.7624,11770.0
2015-11-10 11:35:00,76.24,76.29,76.22,76.22,10562.0,64.7709,64.8134,64.7539,64.7539,10562.0
2015-11-10 11:40:00,76.19,76.37,76.19,76.36,8430.0,64.7284,64.8813,64.7284,64.8728,8430.0
2015-11-10 11:45:00,76.36,76.36,76.25,76.34,5400.0,64.8728,64.8728,64.7794,64.8558,5400.0
2015-11-10 11:50:00,76.32,76.39,76.28,76.28,6131.0,64.8389,64.8983,64.8049,64.8049,6131.0
2015-11-10 11:55:00,76.27,76.44,76.24,76.39,7696.0,64.7964,64.9408,64.7709,64.8983,7696.0
2015-11-10 12:00:00,76.34,76.37,75.36,76.04,350843.0,64.8558,64.8813,64.0233,64.601,350843.0
2015-11-10 12:05:00,76.04,76.28,75.99,76.09,59016.0,64.601,64.8049,64.5585,64.6435,59016.0
2015-11-10 12:10:00,76.11,76.2,76.03,76.19,24580.0,64.6604,64.7369,64.5925,64.7284,24580.0
2015-11-10 12:15:00,76.21,76.22,76.12,76.17,11398.0,64.7454,64.7539,64.6689,64.7114,11398.0
2015-11-10 12:20:00,76.15,76.18,76.0,76.06,9100.0,64.6944,64.7199,64.567,64.618,9100.0
2015-11-10 12:25:00,76.04,76.06,75.9,75.95,28832.0,64.601,64.618,64.482,64.5245,28832.0
2015-11-10 12:30:00,75.88,75.92,75.8,75.88,11325.0,64.465,64.499,64.3971,64.465,11325.0
2015-11-10 12:35:00,75.86,75.91,75.61,75.72,23794.0,64.4481,64.4905,64.2357,64.3291,23794.0
2015-11-10 12:40:00,75.73,75.78,75.53,75.57,24609.0,64.3376,64.3801,64.1677,64.2017,24609.0
2015-11-10 12:45:00,75.57,75.58,75.48,75.56,26090.0,64.2017,64.2102,64.1252,64.1932,26090.0
2015-11-10 12:50:00,75.56,75.64,75.52,75.62,16700.0,64.1932,64.2611,64.1592,64.2442,16700.0
2015-11-10 12:55:00,75.64,75.71,75.62,75.64,7653.0,64.2611,64.3206,64.2442,64.2611,7653.0
2015-11-10 13:00:00,75.63,75.72,75.54,75.71,10114.0,64.2527,64.3291,64.1762,64.3206,10114.0
2015-11-10 13:05:00,75.72,75.79,75.58,75.75,23237.0,64.3291,64.3886,64.2102,64.3546,23237.0
2015-11-10 13:10:00,75.74,75.84,75.74,75.78,7284.0,64.3461,64.4311,64.3461,64.3801,7284.0
2015-11-10 13:15:00,75.77,75.79,75.68,75.69,7899.0,64.3716,64.3886,64.2951,64.3036,7899.0
2015-11-10 13:20:00,75.68,75.7,75.63,75.7,11386.0,64.2951,64.3121,64.2527,64.3121,11386.0
2015-11-10 13:25:00,75.7,75.88,75.69,75.88,6136.0,64.3121,64.465,64.3036,64.465,6136.0
2015-11-10 13:30:00,75.89,75.91,75.82,75.86,11701.0,64.4735,64.4905,64.4141,64.4481,11701.0
2015-11-10 13:35:00,75.87,75.99,75.85,75.96,13865.0,64.4565,64.5585,64.4396,64.533,13865.0
2015-11-10 13:40:00,75.93,75.97,75.92,75.97,7244.0,64.5075,64.5415,64.499,64.5415,7244.0
2015-11-10 13:45:00,75.97,75.99,75.94,75.94,8284.0,64.5415,64.5585,64.516,64.516,8284.0
2015-11-10 13:50:00,75.93,76.11,75.91,76.11,26401.0,64.5075,64.6604,64.4905,64.6604,26401.0
2015-11-10 13:55:00,76.11,76.11,75.89,75.89,27744.0,64.6604,64.6604,64.4735,64.4735,27744.0
2015-11-10 14:00:00,75.89,75.9,75.71,75.73,27119.0,64.4735,64.482,64.3206,64.3376,27119.0
2015-11-10 14:05:00,75.74,75.85,75.74,75.77,12775.0,64.3461,64.4396,64.3461,64.3716,12775.0
2015-11-10 14:10:00,75.77,75.88,75.72,75.88,21156.0,64.3716,64.465,64.3291,64.465,21156.0
2015-11-10 14:15:00,75.87,75.87,75.72,75.74,22876.0,64.4565,64.4565,64.3291,64.3461,22876.0
2015-11-10 14:20:00,75.74,75.81,75.71,75.8,19361.0,64.3461,64.4056,64.3206,64.3971,19361.0
2015-11-10 14:25:00,75.8,75.81,75.73,75.78,17121.0,64.3971,64.4056,64.3376,64.3801,17121.0
2015-11-10 14:30:00,75.77,75.92,75.75,75.92,21054.0,64.3716,64.499,64.3546,64.499,21054.0
2015-11-10 14:35:00,75.9,76.01,75.9,75.98,16224.0,64.482,64.5755,64.482,64.55,16224.0
2015-11-10 14:40:00,75.99,76.16,75.98,76.14,18752.0,64.5585,64.7029,64.55,64.6859,18752.0
2015-11-10 14:45:00,76.13,76.22,76.13,76.19,19309.0,64.6774,64.7539,64.6774,64.7284,19309.0
2015-11-10 14:50:00,76.21,76.23,76.06,76.06,20138.0,64.7454,64.7624,64.618,64.618,20138.0
2015-11-10 14:55:00,76.06,76.13,76.06,76.13,12592.0,64.618,64.6774,64.618,64.6774,12592.0
2015-11-10 15:00:00,76.12,76.23,76.11,76.2,14339.0,64.6689,64.7624,64.6604,64.7369,14339.0
2015-11-10 15:05:00,76.2,76.26,76.14,76.17,17963.0,64.7369,64.7879,64.6859,64.7114,17963.0
2015-11-10 15:10:00,76.17,76.25,76.16,76.24,16614.0,64.7114,64.7794,64.7029,64.7709,16614.0
2015-11-10 15:15:00,76.24,76.27,76.19,76.2,24642.0,64.7709,64.7964,64.7284,64.7369,24642.0
2015-11-10 15:20:00,76.2,76.3,76.19,76.19,20380.0,64.7369,64.8219,64.7284,64.7284,20380.0
2015-11-10 15:25:00,76.18,76.24,76.15,76.18,35532.0,64.7199,64.7709,64.6944,64.7199,35532.0
2015-11-10 15:30:00,76.18,76.25,76.14,76.14,26655.0,64.7199,64.7794,64.6859,64.6859,26655.0
2015-11-10 15:35:00,76.13,76.2,76.12,76.17,22151.0,64.6774,64.7369,64.6689,64.7114,22151.0
2015-11-10 15:40:00,76.17,76.27,76.17,76.24,27876.0,64.7114,64.7964,64.7114,64.7709,27876.0
2015-11-10 15:45:00,76.26,76.28,76.2,76.2,39758.0,64.7879,64.8049,64.7369,64.7369,39758.0
2015-11-10 15:50:00,76.2,76.25,76.16,76.19,60004.0,64.7369,64.7794,64.7029,64.7284,60004.0
2015-11-10 15:55:00,76.19,76.27,76.13,76.26,142923.0,64.7284,64.7964,64.6774,64.7879,142923.0
2015-11-11 09:30:00,76.57,76.67,76.0,76.14,44911.0,65.0512,65.1362,64.567,64.6859,44911.0
2015-11-11 09:35:00,76.09,76.23,75.91,75.92,27663.0,64.6435,64.7624,64.4905,64.499,27663.0
2015-11-11 09:40:00,75.9,76.06,75.79,75.79,33377.0,64.482,64.618,64.3886,64.3886,33377.0
2015-11-11 09:45:00,75.79,75.83,75.59,75.69,76153.0,64.3886,64.4226,64.2187,64.3036,76153.0
2015-11-11 09:50:00,75.66,76.15,75.58,75.97,25485.0,64.2781,64.6944,64.2102,64.5415,25485.0
2015-11-11 09:55:00,75.98,76.07,75.65,75.65,21819.0,64.55,64.6265,64.2696,64.2696,21819.0
2015-11-11 10:00:00,75.72,75.82,75.51,75.67,32833.0,64.3291,64.4141,64.1507,64.2866,32833.0
2015-11-11 10:05:00,75.68,75.8,75.68,75.72,41939.0,64.2951,64.3971,64.2951,64.3291,41939.0
2015-11-11 10:10:00,75.75,75.93,75.74,75.76,35808.0,64.3546,64.5075,64.3461,64.3631,35808.0
2015-11-11 10:15:00,75.77,75.81,75.63,75.71,30171.0,64.3716,64.4056,64.2527,64.3206,30171.0
2015-11-11 10:20:00,75.72,75.81,75.59,75.61,34077.0,64.3291,64.4056,64.2187,64.2357,34077.0
2015-11-11 10:25:00,75.61,75.62,75.54,75.59,18095.0,64.2357,64.2442,64.1762,64.2187,18095.0
2015-11-11 10:30:00,75.57,75.61,75.5,75.61,7650.0,64.2017,64.2357,64.1422,64.2357,7650.0
2015-11-11 10:35:00,75.61,75.66,75.59,75.65,26465.0,64.2357,64.2781,64.2187,64.2696,26465.0
2015-11-11 10:40:00,75.66,75.69,75.59,75.68,14327.0,64.2781,64.3036,64.2187,64.2951,14327.0
2015-11-11 10:45:00,75.68,75.73,75.65,75.71,35581.0,64.2951,64.3376,64.2696,64.3206,35581.0
2015-11-11 10:50:00,75.7,75.8,75.68,75.79,14892.0,64.3121,64.3971,64.2951,64.3886,14892.0
2015-11-11 10:55:00,75.79,75.85,75.78,75.78,7070.0,64.3886,64.4396,64.3801,64.3801,7070.0
2015-11-11 11:00:00,75.78,75.79,75.72,75.76,23090.0,64.3801,64.3886,64.3291,64.3631,23090.0
2015-11-11 11:05:00,75.76,75.76,75.69,75.76,22521.0,64.3631,64.3631,64.3036,64.3631,22521.0
2015-11-11 11:10:00,75.75,75.77,75.68,75.69,17289.0,64.3546,64.3716,64.2951,64.3036,17289.0
2015-11-11 11:15:00,75.69,75.69,75.62,75.68,14614.0,64.3036,64.3036,64.2442,64.2951,14614.0
2015-11-11 11:20:00,75.67,75.68,75.63,75.64,8267.0,64.2866,64.2951,64.2527,64.2611,8267.0
2015-11-11 11:25:00,75.63,75.67,75.61,75.62,11199.0,64.2527,64.2866,64.2357,64.2442,11199.0
2015-11-11 11:30:00,75.64,75.68,75.59,75.59,14562.0,64.2611,64.2951,64.2187,64.2187,14562.0
2015-11-11 11:35:00,75.6,75.6,75.55,75.58,13919.0,64.2272,64.2272,64.1847,64.2102,13919.0
2015-11-11 11:40:00,75.59,75.62,75.56,75.58,30860.0,64.2187,64.2442,64.1932,64.2102,30860.0
2015-11-11 11:45:00,75.58,75.6,75.52,75.59,14989.0,64.2102,64.2272,64.1592,64.2187,14989.0
2015-11-11 11:50:00,75.6,75.65,75.57,75.62,8311.0,64.2272,64.2696,64.2017,64.2442,8311.0
2015-11-11 11:55:00,75.64,75.72,75.63,75.7,27360.0,64.2611,64.3291,64.2527,64.3121,27360.0
2015-11-11 12:00:00,75.7,75.74,75.64,75.73,26346.0,64.3121,64.3461,64.2611,64.3376,26346.0
2015-11-11 12:05:00,75.73,75.76,75.67,75.72,31630.0,64.3376,64.3631,64.2866,64.3291,31630.0
2015-11-11 12:10:00,75.76,75.77,75.72,75.73,15140.0,64.3631,64.3716,64.3291,64.3376,15140.0
2015-11-11 12:15:00,75.72,75.74,75.7,75.72,24767.0,64.3291,64.3461,64.3121,64.3291,24767.0
2015-11-11 12:20:00,75.72,75.8,75.7,75.73,8400.0,64.3291,64.3971,64.3121,64.3376,8400.0
2015-11-11 12:25:00,75.75,75.82,75.74,75.75,17415.0,64.3546,64.4141,64.3461,64.3546,17415.0
2015-11-11 12:30:00,75.77,75.79,75.73,75.75,11024.0,64.3716,64.3886,64.3376,64.3546,11024.0
2015-11-11 12:35:00,75.75,75.79,75.7,75.79,12254.0,64.3546,64.3886,64.3121,64.3886,12254.0
2015-11-11 12:40:00,75.78,75.78,75.75,75.75,5552.0,64.3801,64.3801,64.3546,64.3546,5552.0
2015-11-11 12:45:00,75.74,75.78,75.73,75.77,7414.0,64.3461,64.3801,64.3376,64.3716,7414.0
2015-11-11 12:50:00,75.76,75.77,75.74,75.76,7805.0,64.3631,64.3716,64.3461,64.3631,7805.0
2015-11-11 12:55:00,75.76,75.79,75.74,75.75,13592.0,64.3631,64.3886,64.3461,64.3546,13592.0
2015-11-11 13:00:00,75.75,75.76,75.7,75.75,6163.0,64.3546,64.3631,64.3121,64.3546,6163.0
2015-11-11 13:05:00,75.73,75.73,75.63,75.65,19665.0,64.3376,64.3376,64.2527,64.2696,19665.0
2015-11-11 13:10:00,75.65,75.65,75.58,75.63,21215.0,64.2696,64.2696,64.2102,64.2527,21215.0
2015-11-11 13:15:00,75.65,75.65,75.57,75.59,16374.0,64.2696,64.2696,64.2017,64.2187,16374.0
2015-11-11 13:20:00,75.58,75.62,75.56,75.56,12010.0,64.2102,64.2442,64.1932,64.1932,12010.0
2015-11-11 13:25:00,75.56,75.56,75.5,75.51,20235.0,64.1932,64.1932,64.1422,64.1507,20235.0
2015-11-11 13:30:00,75.52,75.56,75.51,75.54,22767.0,64.1592,64.1932,64.1507,64.1762,22767.0
2015-11-11 13:35:00,75.53,75.53,75.42,75.47,16736.0,64.1677,64.1677,64.0742,64.1167,16736.0
2015-11-11 13:40:00,75.48,75.55,75.45,75.5,17177.0,64.1252,64.1847,64.0997,64.1422,17177.0
2015-11-11 13:45:00,75.5,75.53,75.47,75.47,10825.0,64.1422,64.1677,64.1167,64.1167,10825.0
2015-11-11 13:50:00,75.49,75.52,75.46,75.48,10463.0,64.1337,64.1592,64.1082,64.1252,10463.0
2015-11-11 13:55:00,75.49,75.49,75.41,75.43,22890.0,64.1337,64.1337,64.0657,64.0827,22890.0
2015-11-11 14:00:00,75.42,75.44,75.3,75.31,30771.0,64.0742,64.0912,63.9723,63.9808,30771.0
2015-11-11 14:05:00,75.32,75.32,75.19,75.2,60102.0,63.9893,63.9893,63.8788,63.8873,60102.0
2015-11-11 14:10:00,75.2,75.2,75.1,75.12,47159.0,63.8873,63.8873,63.8024,63.8194,47159.0
2015-11-11 14:15:00,75.13,75.14,75.06,75.12,46148.0,63.8279,63.8364,63.7684,63.8194,46148.0
2015-11-11 14:20:00,75.12,75.18,75.06,75.18,27841.0,63.8194,63.8703,63.7684,63.8703,27841.0
2015-11-11 14:25:00,75.17,75.27,75.14,75.24,30615.0,63.8619,63.9468,63.8364,63.9213,30615.0
2015-11-11 14:30:00,75.25,75.3,75.21,75.21,27833.0,63.9298,63.9723,63.8958,63.8958,27833.0
2015-11-11 14:35:00,75.22,75.22,75.15,75.2,17893.0,63.9043,63.9043,63.8449,63.8873,17893.0
2015-11-11 14:40:00,75.2,75.2,75.04,75.06,39615.0,63.8873,63.8873,63.7514,63.7684,39615.0
2015-11-11 14:45:00,75.06,75.13,75.04,75.12,46647.0,63.7684,63.8279,63.7514,63.8194,46647.0
2015-11-11 14:50:00,75.11,75.14,75.01,75.02,61644.0,63.8109,63.8364,63.7259,63.7344,61644.0
2015-11-11 14:55:00,75.01,75.02,74.98,75.01,72917.0,63.7259,63.7344,63.7004,63.7259,72917.0
2015-11-11 15:00:00,75.01,75.12,75.0,75.07,44185.0,63.7259,63.8194,63.7174,63.7769,44185.0
2015-11-11 15:05:00,75.08,75.11,75.02,75.03,33910.0,63.7854,63.8109,63.7344,63.7429,33910.0
2015-11-11 15:10:00,75.02,75.1,75.0,75.07,26899.0,63.7344,63.8024,63.7174,63.7769,26899.0
2015-11-11 15:15:00,75.06,75.08,75.01,75.01,39407.0,63.7684,63.7854,63.7259,63.7259,39407.0
2015-11-11 15:20:00,75.03,75.11,75.02,75.06,41688.0,63.7429,63.8109,63.7344,63.7684,41688.0
2015-11-11 15:25:00,75.06,75.15,75.05,75.15,58901.0,63.7684,63.8449,63.7599,63.8449,58901.0
2015-11-11 15:30:00,75.15,75.25,75.06,75.13,59984.0,63.8449,63.9298,63.7684,63.8279,59984.0
2015-11-11 15:35:00,75.11,75.12,75.04,75.09,57722.0,63.8109,63.8194,63.7514,63.7939,57722.0
2015-11-11 15:40:00,75.08,75.19,75.03,75.14,68596.0,63.7854,63.8788,63.7429,63.8364,68596.0
2015-11-11 15:45:00,75.13,75.14,74.97,74.98,69367.0,63.8279,63.8364,63.6919,63.7004,69367.0
2015-11-11 15:50:00,74.99,75.11,74.97,75.04,86114.0,63.7089,63.8109,63.6919,63.7514,86114.0
2015-11-11 15:55:00,75.04,75.07,74.94,75.01,155450.0,63.7514,63.7769,63.6665,63.7259,155450.0
2015-11-12 09:30:00,74.77,74.77,74.07,74.15,68473.0,63.522,63.522,62.9273,62.9953,68473.0
2015-11-12 09:35:00,74.19,74.2,73.43,73.51,104556.0,63.0293,63.0378,62.3836,62.4516,104556.0
2015-11-12 09:40:00,73.51,73.9,73.38,73.74,77572.0,62.4516,62.7829,62.3411,62.647,77572.0
2015-11-12 09:45:00,73.73,74.15,73.57,74.09,113428.0,62.6385,62.9953,62.5025,62.9443,113428.0
2015-11-12 09:50:00,74.07,74.09,73.75,73.96,25602.0,62.9273,62.9443,62.6555,62.8339,25602.0
2015-11-12 09:55:00,73.99,73.99,73.71,73.78,29743.0,62.8594,62.8594,62.6215,62.681,29743.0
2015-11-12 10:00:00,73.78,73.79,73.43,73.45,116431.0,62.681,62.6895,62.3836,62.4006,116431.0
2015-11-12 10:05:00,73.46,73.64,73.46,73.55,53481.0,62.4091,62.562,62.4091,62.4856,53481.0
2015-11-12 10:10:00,73.59,73.68,73.53,73.64,37297.0,62.5195,62.596,62.4686,62.562,37297.0
2015-11-12 10:15:00,73.66,73.72,73.55,73.67,59872.0,62.579,62.63,62.4856,62.5875,59872.0
2015-11-12 10:20:00,73.65,73.83,73.64,73.81,48452.0,62.5705,62.7234,62.562,62.7064,48452.0
2015-11-12 10:25:00,73.82,73.88,73.68,73.69,41977.0,62.7149,62.7659,62.596,62.6045,41977.0
2015-11-12 10:30:00,73.69,73.77,73.63,73.68,39040.0,62.6045,62.6725,62.5535,62.596,39040.0
2015-11-12 10:35:00,73.68,73.82,73.65,73.79,42400.0,62.596,62.7149,62.5705,62.6895,42400.0
2015-11-12 10:40:00,73.78,74.02,73.75,73.97,50992.0,62.681,62.8849,62.6555,62.8424,50992.0
2015-11-12 10:45:00,73.98,74.11,73.94,73.95,49526.0,62.8509,62.9613,62.8169,62.8254,49526.0
2015-11-12 10:50:00,73.96,74.05,73.92,74.03,32040.0,62.8339,62.9103,62.7999,62.8933,32040.0
2015-11-12 10:55:00,74.02,74.18,74.01,74.17,35671.0,62.8849,63.0208,62.8764,63.0123,35671.0
2015-11-12 11:00:00,74.17,74.22,74.04,74.1,14869.0,63.0123,63.0548,62.9018,62.9528,14869.0
2015-11-12 11:05:00,74.1,74.25,74.08,74.24,30967.0,62.9528,63.0803,62.9358,63.0718,30967.0
2015-11-12 11:10:00,74.26,74.27,74.01,74.01,11731.0,63.0887,63.0972,62.8764,62.8764,11731.0
2015-11-12 11:15:00,74.01,74.13,73.98,74.1,26665.0,62.8764,62.9783,62.8509,62.9528,26665.0
2015-11-12 11:20:00,74.09,74.1,74.0,74.03,14839.0,62.9443,62.9528,62.8679,62.8933,14839.0
2015-11-12 11:25:00,74.03,74.07,73.98,74.03,19174.0,62.8933,62.9273,62.8509,62.8933,19174.0
2015-11-12 11:30:00,74.01,74.01,73.9,73.95,20327.0,62.8764,62.8764,62.7829,62.8254,20327.0
2015-11-12 11:35:00,73.95,74.02,73.92,74.0,18161.0,62.8254,62.8849,62.7999,62.8679,18161.0
2015-11-12 11:40:00,74.0,74.08,73.96,74.03,12793.0,62.8679,62.9358,62.8339,62.8933,12793.0
2015-11-12 11:45:00,74.03,74.03,73.91,73.95,37710.0,62.8933,62.8933,62.7914,62.8254,37710.0
2015-11-12 11:50:00,73.93,73.93,73.83,73.84,13611.0,62.8084,62.8084,62.7234,62.7319,13611.0
2015-11-12 11:55:00,73.85,73.91,73.84,73.91,9696.0,62.7404,62.7914,62.7319,62.7914,9696.0
2015-11-12 12:00:00,73.92,73.96,73.89,73.94,6628.0,62.7999,62.8339,62.7744,62.8169,6628.0
2015-11-12 12:05:00,73.93,73.93,73.77,73.77,11478.0,62.8084,62.8084,62.6725,62.6725,11478.0
2015-11-12 12:10:00,73.77,73.77,73.6,73.66,13521.0,62.6725,62.6725,62.528,62.579,13521.0
2015-11-12 12:15:00,73.67,73.72,73.63,73.72,16194.0,62.5875,62.63,62.5535,62.63,16194.0
2015-11-12 12:20:00,73.73,73.74,73.63,73.63,22264.0,62.6385,62.647,62.5535,62.5535,22264.0
2015-11-12 12:25:00,73.63,73.63,73.57,73.6,20781.0,62.5535,62.5535,62.5025,62.528,20781.0
2015-11-12 12:30:00,73.6,73.69,73.59,73.68,16724.0,62.528,62.6045,62.5195,62.596,16724.0
2015-11-12 12:35:00,73.68,73.69,73.57,73.6,15940.0,62.596,62.6045,62.5025,62.528,15940.0
2015-11-12 12:40:00,73.6,73.7,73.57,73.7,34922.0,62.528,62.613,62.5025,62.613,34922.0
2015-11-12 12:45:00,73.68,73.79,73.67,73.79,12640.0,62.596,62.6895,62.5875,62.6895,12640.0
2015-11-12 12:50:00,73.79,73.87,73.78,73.85,17696.0,62.6895,62.7574,62.681,62.7404,17696.0
2015-11-12 12:55:00,73.85,73.87,73.78,73.85,14358.0,62.7404,62.7574,62.681,62.7404,14358.0
2015-11-12 13:00:00,73.86,73.94,73.86,73.88,23737.0,62.7489,62.8169,62.7489,62.7659,23737.0
2015-11-12 13:05:00,73.87,73.87,73.71,73.75,16145.0,62.7574,62.7574,62.6215,62.6555,16145.0
2015-11-12 13:10:00,73.74,73.82,73.73,73.81,18745.0,62.647,62.7149,62.6385,62.7064,18745.0
2015-11-12 13:15:00,73.8,73.83,73.79,73.82,32440.0,62.6979,62.7234,62.6895,62.7149,32440.0
2015-11-12 13:20:00,73.81,73.82,73.52,73.56,55574.0,62.7064,62.7149,62.4601,62.4941,55574.0
2015-11-12 13:25:00,73.56,73.69,73.56,73.66,49699.0,62.4941,62.6045,62.4941,62.579,49699.0
2015-11-12 13:30:00,73.66,73.69,73.61,73.67,42158.0,62.579,62.6045,62.5365,62.5875,42158.0
2015-11-12 13:35:00,73.67,73.78,73.64,73.78,14596.0,62.5875,62.681,62.562,62.681,14596.0
2015-11-12 13:40:00,73.78,73.79,73.67,73.7,8571.0,62.681,62.6895,62.5875,62.613,8571.0
2015-11-12 13:45:00,73.71,73.71,73.58,73.65,15296.0,62.6215,62.6215,62.511,62.5705,15296.0
2015-11-12 13:50:00,73.64,73.65,73.58,73.61,41982.0,62.562,62.5705,62.511,62.5365,41982.0
2015-11-12 13:55:00,73.61,73.62,73.55,73.56,17914.0,62.5365,62.545,62.4856,62.4941,17914.0
2015-11-12 14:00:00,73.56,73.57,73.46,73.55,33536.0,62.4941,62.5025,62.4091,62.4856,33536.0
2015-11-12 14:05:00,73.54,73.54,73.48,73.49,16457.0,62.4771,62.4771,62.4261,62.4346,16457.0
2015-11-12 14:10:00,73.49,73.51,73.44,73.51,28869.0,62.4346,62.4516,62.3921,62.4516,28869.0
2015-11-12 14:15:00,73.49,73.51,73.35,73.41,22662.0,62.4346,62.4516,62.3156,62.3666,22662.0
2015-11-12 14:20:00,73.41,73.43,73.27,73.36,28621.0,62.3666,62.3836,62.2477,62.3241,28621.0
2015-11-12 14:25:00,73.36,73.5,73.35,73.5,23194.0,62.3241,62.4431,62.3156,62.4431,23194.0
2015-11-12 14:30:00,73.5,73.51,73.4,73.4,12018.0,62.4431,62.4516,62.3581,62.3581,12018.0
2015-11-12 14:35:00,73.39,73.4,73.29,73.3,18189.0,62.3496,62.3581,62.2647,62.2732,18189.0
2015-11-12 14:40:00,73.31,73.32,73.23,73.29,22357.0,62.2817,62.2902,62.2137,62.2647,22357.0
2015-11-12 14:45:00,73.27,73.33,73.21,73.33,35049.0,62.2477,62.2987,62.1967,62.2987,35049.0
2015-11-12 14:50:00,73.33,73.37,73.28,73.33,36547.0,62.2987,62.3326,62.2562,62.2987,36547.0
2015-11-12 14:55:00,73.32,73.4,73.29,73.38,23574.0,62.2902,62.3581,62.2647,62.3411,23574.0
2015-11-12 15:00:00,73.39,73.41,73.34,73.35,24203.0,62.3496,62.3666,62.3071,62.3156,24203.0
2015-11-12 15:05:00,73.35,73.41,73.32,73.4,18540.0,62.3156,62.3666,62.2902,62.3581,18540.0
2015-11-12 15:10:00,73.4,73.51,73.37,73.5,31410.0,62.3581,62.4516,62.3326,62.4431,31410.0
2015-11-12 15:15:00,73.49,73.64,73.47,73.59,47251.0,62.4346,62.562,62.4176,62.5195,47251.0
2015-11-12 15:20:00,73.58,73.6,73.53,73.59,36937.0,62.511,62.528,62.4686,62.5195,36937.0
2015-11-12 15:25:00,73.59,73.68,73.56,73.59,41733.0,62.5195,62.596,62.4941,62.5195,41733.0
2015-11-12 15:30:00,73.59,73.61,73.39,73.39,32950.0,62.5195,62.5365,62.3496,62.3496,32950.0
2015-11-12 15:35:00,73.39,73.46,73.38,73.39,78665.0,62.3496,62.4091,62.3411,62.3496,78665.0
2015-11-12 15:40:00,73.38,73.39,73.24,73.26,115277.0,62.3411,62.3496,62.2222,62.2392,115277.0
2015-11-12 15:45:00,73.26,73.28,73.2,73.2,106152.0,62.2392,62.2562,62.1882,62.1882,106152.0
2015-11-12 15:50:00,73.21,73.22,73.15,73.19,139957.0,62.1967,62.2052,62.1457,62.1797,139957.0
2015-11-12 15:55:00,73.19,73.27,73.18,73.26,294608.0,62.1797,62.2477,62.1712,62.2392,294608.0
2015-11-13 09:30:00,73.36,73.58,73.1,73.58,98066.0,62.3241,62.511,62.1033,62.511,98066.0
2015-11-13 09:35:00,73.61,73.81,73.47,73.69,33188.0,62.5365,62.7064,62.4176,62.6045,33188.0
2015-11-13 09:40:00,73.71,73.8,73.48,73.48,38940.0,62.6215,62.6979,62.4261,62.4261,38940.0
2015-11-13 09:45:00,73.5,73.53,73.33,73.5,71313.0,62.4431,62.4686,62.2987,62.4431,71313.0
2015-11-13 09:50:00,73.49,73.49,73.2,73.43,22632.0,62.4346,62.4346,62.1882,62.3836,22632.0
2015-11-13 09:55:00,73.43,73.52,73.27,73.46,28686.0,62.3836,62.4601,62.2477,62.4091,28686.0
2015-11-13 10:00:00,73.48,73.5,73.23,73.26,28676.0,62.4261,62.4431,62.2137,62.2392,28676.0
2015-11-13 10:05:00,73.29,73.32,73.1,73.19,36422.0,62.2647,62.2902,62.1033,62.1797,36422.0
2015-11-13 10:10:00,73.16,73.34,73.11,73.28,32303.0,62.1542,62.3071,62.1117,62.2562,32303.0
2015-11-13 10:15:00,73.27,73.34,73.15,73.27,32918.0,62.2477,62.3071,62.1457,62.2477,32918.0
2015-11-13 10:20:00,73.27,73.47,73.24,73.47,25559.0,62.2477,62.4176,62.2222,62.4176,25559.0
2015-11-13 10:25:00,73.48,73.7,73.46,73.49,35987.0,62.4261,62.613,62.4091,62.4346,35987.0
2015-11-13 10:30:00,73.48,73.67,73.45,73.58,35250.0,62.4261,62.5875,62.4006,62.511,35250.0
2015-11-13 10:35:00,73.58,73.7,73.54,73.64,18787.0,62.511,62.613,62.4771,62.562,18787.0
2015-11-13 10:40:00,73.67,73.77,73.67,73.67,11889.0,62.5875,62.6725,62.5875,62.5875,11889.0
2015-11-13 10:45:00,73.67,73.71,73.55,73.69,24467.0,62.5875,62.6215,62.4856,62.6045,24467.0
2015-11-13 10:50:00,73.69,73.83,73.64,73.83,15035.0,62.6045,62.7234,62.562,62.7234,15035.0
2015-11-13 10:55:00,73.81,73.95,73.74,73.94,20847.0,62.7064,62.8254,62.647,62.8169,20847.0
2015-11-13 11:00:00,73.92,73.92,73.6,73.75,19918.0,62.7999,62.7999,62.528,62.6555,19918.0
2015-11-13 11:05:00,73.75,73.79,73.66,73.72,19191.0,62.6555,62.6895,62.579,62.63,19191.0
2015-11-13 11:10:00,73.72,73.79,73.65,73.71,20291.0,62.63,62.6895,62.5705,62.6215,20291.0
2015-11-13 11:15:00,73.73,73.73,73.54,73.61,26678.0,62.6385,62.6385,62.4771,62.5365,26678.0
2015-11-13 11:20:00,73.62,73.8,73.6,73.73,29471.0,62.545,62.6979,62.528,62.6385,29471.0
2015-11-13 11:25:00,73.76,73.9,73.73,73.84,15271.0,62.664,62.7829,62.6385,62.7319,15271.0
2015-11-13 11:30:00,73.84,73.93,73.78,73.91,28118.0,62.7319,62.8084,62.681,62.7914,28118.0
2015-11-13 11:35:00,73.9,73.9,73.81,73.81,15413.0,62.7829,62.7829,62.7064,62.7064,15413.0
2015-11-13 11:40:00,73.81,73.96,73.79,73.96,12157.0,62.7064,62.8339,62.6895,62.8339,12157.0
2015-11-13 11:45:00,73.98,74.05,73.96,73.98,13006.0,62.8509,62.9103,62.8339,62.8509,13006.0
2015-11-13 11:50:00,73.98,74.01,73.92,73.97,49509.0,62.8509,62.8764,62.7999,62.8424,49509.0
2015-11-13 11:55:00,73.97,74.27,73.94,74.27,32679.0,62.8424,63.0972,62.8169,63.0972,32679.0
2015-11-13 12:00:00,74.25,74.25,74.13,74.22,17523.0,63.0803,63.0803,62.9783,63.0548,17523.0
2015-11-13 12:05:00,74.21,74.45,74.18,74.45,27884.0,63.0463,63.2502,63.0208,63.2502,27884.0
2015-11-13 12:10:00,74.45,74.64,74.39,74.64,37077.0,63.2502,63.4116,63.1992,63.4116,37077.0
2015-11-13 12:15:00,74.65,74.81,74.63,74.76,28774.0,63.4201,63.556,63.4031,63.5135,28774.0
2015-11-13 12:20:00,74.77,74.88,74.76,74.84,40302.0,63.522,63.6155,63.5135,63.5815,40302.0
2015-11-13 12:25:00,74.84,74.9,74.74,74.82,32153.0,63.5815,63.6325,63.4965,63.5645,32153.0
2015-11-13 12:30:00,74.81,74.86,74.71,74.84,24681.0,63.556,63.5985,63.4711,63.5815,24681.0
2015-11-13 12:35:00,74.83,74.84,74.64,74.66,12689.0,63.573,63.5815,63.4116,63.4286,12689.0
2015-11-13 12:40:00,74.65,74.72,74.62,74.7,11954.0,63.4201,63.4795,63.3946,63.4626,11954.0
2015-11-13 12:45:00,74.7,74.7,74.59,74.66,13873.0,63.4626,63.4626,63.3691,63.4286,13873.0
2015-11-13 12:50:00,74.65,74.83,74.63,74.79,16611.0,63.4201,63.573,63.4031,63.539,16611.0
2015-11-13 12:55:00,74.79,74.91,74.79,74.91,25799.0,63.539,63.641,63.539,63.641,25799.0
2015-11-13 13:00:00,74.91,74.92,74.82,74.83,19673.0,63.641,63.6495,63.5645,63.573,19673.0
2015-11-13 13:05:00,74.84,74.86,74.63,74.64,22405.0,63.5815,63.5985,63.4031,63.4116,22405.0
2015-11-13 13:10:00,74.63,74.64,74.46,74.46,11545.0,63.4031,63.4116,63.2587,63.2587,11545.0
2015-11-13 13:15:00,74.48,74.63,74.47,74.58,11369.0,63.2757,63.4031,63.2672,63.3606,11369.0
2015-11-13 13:20:00,74.6,74.61,74.48,74.52,9455.0,63.3776,63.3861,63.2757,63.3096,9455.0
2015-11-13 13:25:00,74.56,74.6,74.53,74.6,10711.0,63.3436,63.3776,63.3181,63.3776,10711.0
2015-11-13 13:30:00,74.58,74.61,74.54,74.54,8626.0,63.3606,63.3861,63.3266,63.3266,8626.0
2015-11-13 13:35:00,74.52,74.52,74.31,74.35,16391.0,63.3096,63.3096,63.1312,63.1652,16391.0
2015-11-13 13:40:00,74.34,74.35,74.29,74.32,15021.0,63.1567,63.1652,63.1142,63.1397,15021.0
2015-11-13 13:45:00,74.32,74.34,74.23,74.24,14454.0,63.1397,63.1567,63.0633,63.0718,14454.0
2015-11-13 13:50:00,74.24,74.39,74.23,74.26,29520.0,63.0718,63.1992,63.0633,63.0887,29520.0
2015-11-13 13:55:00,74.27,74.32,74.14,74.16,20156.0,63.0972,63.1397,62.9868,63.0038,20156.0
2015-11-13 14:00:00,74.16,74.25,74.16,74.25,12600.0,63.0038,63.0803,63.0038,63.0803,12600.0
2015-11-13 14:05:00,74.25,74.28,74.22,74.26,30506.0,63.0803,63.1057,63.0548,63.0887,30506.0
2015-11-13 14:10:00,74.25,74.29,74.22,74.25,98035.0,63.0803,63.1142,63.0548,63.0803,98035.0
2015-11-13 14:15:00,74.25,74.32,74.21,74.25,64179.0,63.0803,63.1397,63.0463,63.0803,64179.0
2015-11-13 14:20:00,74.25,74.32,74.2,74.25,56561.0,63.0803,63.1397,63.0378,63.0803,56561.0
2015-11-13 14:25:00,74.24,74.28,74.2,74.23,37078.0,63.0718,63.1057,63.0378,63.0633,37078.0
2015-11-13 14:30:00,74.23,74.29,74.19,74.29,35855.0,63.0633,63.1142,63.0293,63.1142,35855.0
2015-11-13 14:35:00,74.29,74.3,74.2,74.28,22293.0,63.1142,63.1227,63.0378,63.1057,22293.0
2015-11-13 14:40:00,74.26,74.31,74.19,74.3,20040.0,63.0887,63.1312,63.0293,63.1227,20040.0
2015-11-13 14:45:00,74.29,74.29,74.02,74.05,23009.0,63.1142,63.1142,62.8849,62.9103,23009.0
2015-11-13 14:50:00,74.05,74.11,73.93,73.99,18255.0,62.9103,62.9613,62.8084,62.8594,18255.0
2015-11-13 14:55:00,74.0,74.12,74.0,74.12,26749.0,62.8679,62.9698,62.8679,62.9698,26749.0
2015-11-13 15:00:00,74.08,74.29,74.08,74.26,30203.0,62.9358,63.1142,62.9358,63.0887,30203.0
2015-11-13 15:05:00,74.25,74.35,74.23,74.31,26253.0,63.0803,63.1652,63.0633,63.1312,26253.0
2015-11-13 15:10:00,74.31,74.39,74.25,74.39,23761.0,63.1312,63.1992,63.0803,63.1992,23761.0
2015-11-13 15:15:00,74.39,74.42,74.34,74.38,47856.0,63.1992,63.2247,63.1567,63.1907,47856.0
2015-11-13 15:20:00,74.38,74.4,74.27,74.34,37485.0,63.1907,63.2077,63.0972,63.1567,37485.0
2015-11-13 15:25:00,74.34,74.49,74.28,74.42,39410.0,63.1567,63.2841,63.1057,63.2247,39410.0
2015-11-13 15:30:00,74.42,74.6,74.4,74.48,75654.0,63.2247,63.3776,63.2077,63.2757,75654.0
2015-11-13 15:35:00,74.48,74.71,74.48,74.69,110252.0,63.2757,63.4711,63.2757,63.4541,110252.0
2015-11-13 15:40:00,74.67,74.74,74.54,74.67,110154.0,63.4371,63.4965,63.3266,63.4371,110154.0
2015-11-13 15:45:00,74.67,74.75,74.54,74.72,115649.0,63.4371,63.505,63.3266,63.4795,115649.0
2015-11-13 15:50:00,74.73,74.75,74.58,74.69,133573.0,63.488,63.505,63.3606,63.4541,133573.0
2015-11-13 15:55:00,74.68,74.78,74.64,74.65,251954.0,63.4456,63.5305,63.4116,63.4201,251954.0
2015-11-16 09:30:00,73.96,74.06,73.57,73.69,118514.0,62.8339,62.9188,62.5025,62.6045,118514.0
2015-11-16 09:35:00,73.66,74.25,73.56,74.2,38014.0,62.579,63.0803,62.4941,63.0378,38014.0
2015-11-16 09:40:00,74.19,74.31,74.04,74.24,65663.0,63.0293,63.1312,62.9018,63.0718,65663.0
2015-11-16 09:45:00,74.25,74.38,73.81,73.9,95644.0,63.0803,63.1907,62.7064,62.7829,95644.0
2015-11-16 09:50:00,73.91,74.01,73.83,73.93,39847.0,62.7914,62.8764,62.7234,62.8084,39847.0
2015-11-16 09:55:00,73.95,74.22,73.8,73.85,26889.0,62.8254,63.0548,62.6979,62.7404,26889.0
2015-11-16 10:00:00,73.83,73.91,73.54,73.54,41973.0,62.7234,62.7914,62.4771,62.4771,41973.0
2015-11-16 10:05:00,73.55,73.68,73.46,73.55,31051.0,62.4856,62.596,62.4091,62.4856,31051.0
2015-11-16 10:10:00,73.58,73.86,73.5,73.81,32376.0,62.511,62.7489,62.4431,62.7064,32376.0
2015-11-16 10:15:00,73.81,73.84,73.68,73.77,8826.0,62.7064,62.7319,62.596,62.6725,8826.0
2015-11-16 10:20:00,73.78,74.05,73.66,73.97,29205.0,62.681,62.9103,62.579,62.8424,29205.0
2015-11-16 10:25:00,73.96,74.09,73.86,73.94,31662.0,62.8339,62.9443,62.7489,62.8169,31662.0
2015-11-16 10:30:00,73.95,73.97,73.78,73.81,31221.0,62.8254,62.8424,62.681,62.7064,31221.0
2015-11-16 10:35:00,73.81,73.82,73.72,73.81,23904.0,62.7064,62.7149,62.63,62.7064,23904.0
2015-11-16 10:40:00,73.81,73.87,73.75,73.86,21420.0,62.7064,62.7574,62.6555,62.7489,21420.0
2015-11-16 10:45:00,73.87,74.05,73.87,74.0,14573.0,62.7574,62.9103,62.7574,62.8679,14573.0
2015-11-16 10:50:00,74.0,74.02,73.9,73.92,33919.0,62.8679,62.8849,62.7829,62.7999,33919.0
2015-11-16 10:55:00,73.9,73.93,73.82,73.84,33662.0,62.7829,62.8084,62.7149,62.7319,33662.0
2015-11-16 11:00:00,73.85,73.86,73.71,73.72,31067.0,62.7404,62.7489,62.6215,62.63,31067.0
2015-11-16 11:05:00,73.72,73.92,73.69,73.84,22968.0,62.63,62.7999,62.6045,62.7319,22968.0
2015-11-16 11:10:00,73.84,73.96,73.77,73.8,16189.0,62.7319,62.8339,62.6725,62.6979,16189.0
2015-11-16 11:15:00,73.8,73.89,73.75,73.75,28469.0,62.6979,62.7744,62.6555,62.6555,28469.0
2015-11-16 11:20:00,73.74,73.88,73.74,73.78,25300.0,62.647,62.7659,62.647,62.681,25300.0
2015-11-16 11:25:00,73.77,73.77,73.62,73.67,15833.0,62.6725,62.6725,62.545,62.5875,15833.0
2015-11-16 11:30:00,73.65,73.81,73.65,73.72,33017.0,62.5705,62.7064,62.5705,62.63,33017.0
2015-11-16 11:35:00,73.71,73.79,73.71,73.79,12215.0,62.6215,62.6895,62.6215,62.6895,12215.0
2015-11-16 11:40:00,73.79,73.9,73.78,73.82,29514.0,62.6895,62.7829,62.681,62.7149,29514.0
2015-11-16 11:45:00,73.83,74.0,73.82,73.94,33491.0,62.7234,62.8679,62.7149,62.8169,33491.0
2015-11-16 11:50:00,73.94,73.95,73.83,73.83,14230.0,62.8169,62.8254,62.7234,62.7234,14230.0
2015-11-16 11:55:00,73.85,73.91,73.81,73.85,11805.0,62.7404,62.7914,62.7064,62.7404,11805.0
2015-11-16 12:00:00,73.85,73.85,73.74,73.83,39090.0,62.7404,62.7404,62.647,62.7234,39090.0
2015-11-16 12:05:00,73.84,73.88,73.78,73.87,8400.0,62.7319,62.7659,62.681,62.7574,8400.0
2015-11-16 12:10:00,73.87,73.93,73.82,73.85,31804.0,62.7574,62.8084,62.7149,62.7404,31804.0
2015-11-16 12:15:00,73.86,73.98,73.86,73.95,10188.0,62.7489,62.8509,62.7489,62.8254,10188.0
2015-11-16 12:20:00,73.94,74.15,73.94,74.06,13686.0,62.8169,62.9953,62.8169,62.9188,13686.0
2015-11-16 12:25:00,74.04,74.05,73.95,73.97,9303.0,62.9018,62.9103,62.8254,62.8424,9303.0
2015-11-16 12:30:00,73.98,74.07,73.92,74.02,19966.0,62.8509,62.9273,62.7999,62.8849,19966.0
2015-11-16 12:35:00,73.99,74.06,73.96,74.01,9213.0,62.8594,62.9188,62.8339,62.8764,9213.0
2015-11-16 12:40:00,74.02,74.04,73.96,74.01,10584.0,62.8849,62.9018,62.8339,62.8764,10584.0
2015-11-16 12:45:00,73.99,73.99,73.88,73.93,31476.0,62.8594,62.8594,62.7659,62.8084,31476.0
2015-11-16 12:50:00,73.93,74.0,73.88,73.88,7062.0,62.8084,62.8679,62.7659,62.7659,7062.0
2015-11-16 12:55:00,73.87,73.89,73.79,73.89,19893.0,62.7574,62.7744,62.6895,62.7744,19893.0
2015-11-16 13:00:00,73.87,74.02,73.86,73.99,23632.0,62.7574,62.8849,62.7489,62.8594,23632.0
2015-11-16 13:05:00,74.0,74.01,73.89,74.0,45881.0,62.8679,62.8764,62.7744,62.8679,45881.0
2015-11-16 13:10:00,74.01,74.14,74.0,74.02,30109.0,62.8764,62.9868,62.8679,62.8849,30109.0
2015-11-16 13:15:00,74.03,74.21,74.01,74.2,56202.0,62.8933,63.0463,62.8764,63.0378,56202.0
2015-11-16 13:20:00,74.21,74.43,74.19,74.43,34307.0,63.0463,63.2332,63.0293,63.2332,34307.0
2015-11-16 13:25:00,74.42,74.46,74.3,74.35,23891.0,63.2247,63.2587,63.1227,63.1652,23891.0
2015-11-16 13:30:00,74.35,74.46,74.31,74.33,14593.0,63.1652,63.2587,63.1312,63.1482,14593.0
2015-11-16 13:35:00,74.34,74.39,74.3,74.38,15715.0,63.1567,63.1992,63.1227,63.1907,15715.0
2015-11-16 13:40:00,74.38,74.5,74.37,74.5,29827.0,63.1907,63.2926,63.1822,63.2926,29827.0
2015-11-16 13:45:00,74.48,74.51,74.43,74.46,16235.0,63.2757,63.3011,63.2332,63.2587,16235.0
2015-11-16 13:50:00,74.44,74.48,74.37,74.48,28766.0,63.2417,63.2757,63.1822,63.2757,28766.0
2015-11-16 13:55:00,74.47,74.48,74.4,74.44,20914.0,63.2672,63.2757,63.2077,63.2417,20914.0
2015-11-16 14:00:00,74.46,74.48,74.41,74.46,25324.0,63.2587,63.2757,63.2162,63.2587,25324.0
2015-11-16 14:05:00,74.45,74.46,74.32,74.36,19278.0,63.2502,63.2587,63.1397,63.1737,19278.0
2015-11-16 14:10:00,74.34,74.46,74.32,74.41,21808.0,63.1567,63.2587,63.1397,63.2162,21808.0
2015-11-16 14:15:00,74.42,74.43,74.32,74.36,17172.0,63.2247,63.2332,63.1397,63.1737,17172.0
2015-11-16 14:20:00,74.35,74.4,74.35,74.35,10037.0,63.1652,63.2077,63.1652,63.1652,10037.0
2015-11-16 14:25:00,74.35,74.36,74.28,74.28,21627.0,63.1652,63.1737,63.1057,63.1057,21627.0
2015-11-16 14:30:00,74.28,74.38,74.27,74.37,28760.0,63.1057,63.1907,63.0972,63.1822,28760.0
2015-11-16 14:35:00,74.38,74.39,74.29,74.31,46572.0,63.1907,63.1992,63.1142,63.1312,46572.0
2015-11-16 14:40:00,74.31,74.32,74.28,74.29,17981.0,63.1312,63.1397,63.1057,63.1142,17981.0
2015-11-16 14:45:00,74.3,74.3,74.16,74.27,16717.0,63.1227,63.1227,63.0038,63.0972,16717.0
2015-11-16 14:50:00,74.29,74.31,74.22,74.23,20590.0,63.1142,63.1312,63.0548,63.0633,20590.0
2015-11-16 14:55:00,74.23,74.29,74.19,74.27,22111.0,63.0633,63.1142,63.0293,63.0972,22111.0
2015-11-16 15:00:00,74.3,74.48,74.29,74.41,21524.0,63.1227,63.2757,63.1142,63.2162,21524.0
2015-11-16 15:05:00,74.42,74.52,74.41,74.48,19266.0,63.2247,63.3096,63.2162,63.2757,19266.0
2015-11-16 15:10:00,74.47,74.48,74.39,74.42,23251.0,63.2672,63.2757,63.1992,63.2247,23251.0
2015-11-16 15:15:00,74.43,74.52,74.43,74.52,26594.0,63.2332,63.3096,63.2332,63.3096,26594.0
2015-11-16 15:20:00,74.51,74.68,74.5,74.65,25969.0,63.3011,63.4456,63.2926,63.4201,25969.0
2015-11-16 15:25:00,74.64,74.71,74.58,74.65,31532.0,63.4116,63.4711,63.3606,63.4201,31532.0
2015-11-16 15:30:00,74.66,74.71,74.64,74.66,40434.0,63.4286,63.4711,63.4116,63.4286,40434.0
2015-11-16 15:35:00,74.66,74.8,74.62,74.64,74095.0,63.4286,63.5475,63.3946,63.4116,74095.0
2015-11-16 15:40:00,74.63,74.66,74.52,74.62,50681.0,63.4031,63.4286,63.3096,63.3946,50681.0
2015-11-16 15:45:00,74.6,74.64,74.53,74.55,72286.0,63.3776,63.4116,63.3181,63.3351,72286.0
2015-11-16 15:50:00,74.57,74.64,74.5,74.56,82669.0,63.3521,63.4116,63.2926,63.3436,82669.0
2015-11-16 15:55:00,74.56,74.73,74.51,74.68,190371.0,63.3436,63.488,63.3011,63.4456,190371.0
2015-11-17 09:30:00,75.08,75.23,74.63,74.73,106887.0,63.7854,63.9128,63.4031,63.488,106887.0
2015-11-17 09:35:00,74.74,74.74,74.08,74.34,52418.0,63.4965,63.4965,62.9358,63.1567,52418.0
2015-11-17 09:40:00,74.3,74.44,74.17,74.24,43726.0,63.1227,63.2417,63.0123,63.0718,43726.0
2015-11-17 09:45:00,74.23,74.43,74.15,74.22,31390.0,63.0633,63.2332,62.9953,63.0548,31390.0
2015-11-17 09:50:00,74.22,74.33,74.15,74.25,58077.0,63.0548,63.1482,62.9953,63.0803,58077.0
2015-11-17 09:55:00,74.25,74.64,74.22,74.63,26819.0,63.0803,63.4116,63.0548,63.4031,26819.0
2015-11-17 10:00:00,74.61,74.61,74.02,74.02,16524.0,63.3861,63.3861,62.8849,62.8849,16524.0
2015-11-17 10:05:00,74.01,74.07,73.79,74.0,43141.0,62.8764,62.9273,62.6895,62.8679,43141.0
2015-11-17 10:10:00,73.98,74.17,73.85,73.95,32205.0,62.8509,63.0123,62.7404,62.8254,32205.0
2015-11-17 10:15:00,73.94,74.01,73.85,73.88,21956.0,62.8169,62.8764,62.7404,62.7659,21956.0
2015-11-17 10:20:00,73.91,73.95,73.83,73.87,10660.0,62.7914,62.8254,62.7234,62.7574,10660.0
2015-11-17 10:25:00,73.87,74.08,73.82,74.03,20351.0,62.7574,62.9358,62.7149,62.8933,20351.0
2015-11-17 10:30:00,74.01,74.11,73.9,74.07,27196.0,62.8764,62.9613,62.7829,62.9273,27196.0
2015-11-17 10:35:00,74.07,74.25,74.06,74.19,23194.0,62.9273,63.0803,62.9188,63.0293,23194.0
2015-11-17 10:40:00,74.21,74.38,74.15,74.16,25244.0,63.0463,63.1907,62.9953,63.0038,25244.0
2015-11-17 10:45:00,74.17,74.32,74.17,74.32,31613.0,63.0123,63.1397,63.0123,63.1397,31613.0
2015-11-17 10:50:00,74.33,74.34,74.01,74.02,31770.0,63.1482,63.1567,62.8764,62.8849,31770.0
2015-11-17 10:55:00,74.01,74.15,74.01,74.02,24715.0,62.8764,62.9953,62.8764,62.8849,24715.0
2015-11-17 11:00:00,74.02,74.15,73.99,74.12,24001.0,62.8849,62.9953,62.8594,62.9698,24001.0
2015-11-17 11:05:00,74.12,74.17,73.99,74.02,71566.0,62.9698,63.0123,62.8594,62.8849,71566.0
2015-11-17 11:10:00,74.02,74.28,74.01,74.22,63580.0,62.8849,63.1057,62.8764,63.0548,63580.0
2015-11-17 11:15:00,74.2,74.21,74.13,74.19,29837.0,63.0378,63.0463,62.9783,63.0293,29837.0
2015-11-17 11:20:00,74.2,74.22,74.11,74.11,33171.0,63.0378,63.0548,62.9613,62.9613,33171.0
2015-11-17 11:25:00,74.14,74.35,74.13,74.29,50686.0,62.9868,63.1652,62.9783,63.1142,50686.0
2015-11-17 11:30:00,74.29,74.37,74.25,74.35,20291.0,63.1142,63.1822,63.0803,63.1652,20291.0
2015-11-17 11:35:00,74.37,74.37,74.2,74.21,14141.0,63.1822,63.1822,63.0378,63.0463,14141.0
2015-11-17 11:40:00,74.23,74.26,74.14,74.18,15575.0,63.0633,63.0887,62.9868,63.0208,15575.0
2015-11-17 11:45:00,74.19,74.27,74.17,74.22,15723.0,63.0293,63.0972,63.0123,63.0548,15723.0
2015-11-17 11:50:00,74.24,74.28,74.2,74.27,13945.0,63.0718,63.1057,63.0378,63.0972,13945.0
2015-11-17 11:55:00,74.26,74.3,74.2,74.23,17644.0,63.0887,63.1227,63.0378,63.0633,17644.0
2015-11-17 12:00:00,74.22,74.29,74.2,74.27,37208.0,63.0548,63.1142,63.0378,63.0972,37208.0
2015-11-17 12:05:00,74.25,74.31,74.2,74.26,15100.0,63.0803,63.1312,63.0378,63.0887,15100.0
2015-11-17 12:10:00,74.25,74.3,74.22,74.27,1412429.0,63.0803,63.1227,63.0548,63.0972,1412429.0
2015-11-17 12:15:00,74.27,74.39,74.26,74.35,14303.0,63.0972,63.1992,63.0887,63.1652,14303.0
2015-11-17 12:20:00,74.33,74.33,74.22,74.22,10222.0,63.1482,63.1482,63.0548,63.0548,10222.0
2015-11-17 12:25:00,74.24,74.24,74.19,74.2,14465.0,63.0718,63.0718,63.0293,63.0378,14465.0
2015-11-17 12:30:00,74.2,74.32,74.2,74.2,11766.0,63.0378,63.1397,63.0378,63.0378,11766.0
2015-11-17 12:35:00,74.21,74.21,74.08,74.09,13834.0,63.0463,63.0463,62.9358,62.9443,13834.0
2015-11-17 12:40:00,74.09,74.09,73.98,74.02,15906.0,62.9443,62.9443,62.8509,62.8849,15906.0
2015-11-17 12:45:00,74.02,74.09,74.01,74.06,6194.0,62.8849,62.9443,62.8764,62.9188,6194.0
2015-11-17 12:50:00,74.06,74.15,74.04,74.04,15127.0,62.9188,62.9953,62.9018,62.9018,15127.0
2015-11-17 12:55:00,74.04,74.07,74.0,74.05,17779.0,62.9018,62.9273,62.8679,62.9103,17779.0
2015-11-17 13:00:00,74.06,74.11,73.97,74.1,21105.0,62.9188,62.9613,62.8424,62.9528,21105.0
2015-11-17 13:05:00,74.09,74.12,73.96,73.96,7916.0,62.9443,62.9698,62.8339,62.8339,7916.0
2015-11-17 13:10:00,73.96,74.02,73.93,74.01,6653.0,62.8339,62.8849,62.8084,62.8764,6653.0
2015-11-17 13:15:00,74.01,74.01,73.8,73.8,15796.0,62.8764,62.8764,62.6979,62.6979,15796.0
2015-11-17 13:20:00,73.8,73.85,73.72,73.73,15015.0,62.6979,62.7404,62.63,62.6385,15015.0
2015-11-17 13:25:00,73.71,73.77,73.61,73.65,20873.0,62.6215,62.6725,62.5365,62.5705,20873.0
2015-11-17 13:30:00,73.64,73.81,73.58,73.81,21295.0,62.562,62.7064,62.511,62.7064,21295.0
2015-11-17 13:35:00,73.77,73.78,73.57,73.59,35903.0,62.6725,62.681,62.5025,62.5195,35903.0
2015-11-17 13:40:00,73.58,73.7,73.52,73.64,35690.0,62.511,62.613,62.4601,62.562,35690.0
2015-11-17 13:45:00,73.64,73.64,73.5,73.53,23407.0,62.562,62.562,62.4431,62.4686,23407.0
2015-11-17 13:50:00,73.53,73.72,73.52,73.67,66265.0,62.4686,62.63,62.4601,62.5875,66265.0
2015-11-17 13:55:00,73.67,73.86,73.67,73.85,11403.0,62.5875,62.7489,62.5875,62.7404,11403.0
2015-11-17 14:00:00,73.85,73.89,73.83,73.86,8628.0,62.7404,62.7744,62.7234,62.7489,8628.0
2015-11-17 14:05:00,73.86,74.0,73.85,73.98,13310.0,62.7489,62.8679,62.7404,62.8509,13310.0
2015-11-17 14:10:00,73.98,73.99,73.87,73.88,16264.0,62.8509,62.8594,62.7574,62.7659,16264.0
2015-11-17 14:15:00,73.87,73.88,73.77,73.78,31218.0,62.7574,62.7659,62.6725,62.681,31218.0
2015-11-17 14:20:00,73.78,73.81,73.72,73.75,50600.0,62.681,62.7064,62.63,62.6555,50600.0
2015-11-17 14:25:00,73.75,73.8,73.72,73.74,49489.0,62.6555,62.6979,62.63,62.647,49489.0
2015-11-17 14:30:00,73.74,73.76,73.68,73.75,40444.0,62.647,62.664,62.596,62.6555,40444.0
2015-11-17 14:35:00,73.75,73.78,73.68,73.71,34033.0,62.6555,62.681,62.596,62.6215,34033.0
2015-11-17 14:40:00,73.72,73.89,73.68,73.81,86772.0,62.63,62.7744,62.596,62.7064,86772.0
2015-11-17 14:45:00,73.81,73.84,73.78,73.8,54586.0,62.7064,62.7319,62.681,62.6979,54586.0
2015-11-17 14:50:00,73.79,73.82,73.73,73.79,37018.0,62.6895,62.7149,62.6385,62.6895,37018.0
2015-11-17 14:55:00,73.79,73.94,73.77,73.89,25583.0,62.6895,62.8169,62.6725,62.7744,25583.0
2015-11-17 15:00:00,73.89,73.89,73.71,73.73,30126.0,62.7744,62.7744,62.6215,62.6385,30126.0
2015-11-17 15:05:00,73.73,73.8,73.69,73.69,17418.0,62.6385,62.6979,62.6045,62.6045,17418.0
2015-11-17 15:10:00,73.69,73.71,73.57,73.57,27659.0,62.6045,62.6215,62.5025,62.5025,27659.0
2015-11-17 15:15:00,73.59,73.67,73.56,73.59,48002.0,62.5195,62.5875,62.4941,62.5195,48002.0
2015-11-17 15:20:00,73.61,73.79,73.58,73.65,37262.0,62.5365,62.6895,62.511,62.5705,37262.0
2015-11-17 15:25:00,73.67,73.69,73.61,73.68,26676.0,62.5875,62.6045,62.5365,62.596,26676.0
2015-11-17 15:30:00,73.68,73.81,73.62,73.78,36910.0,62.596,62.7064,62.545,62.681,36910.0
2015-11-17 15:35:00,73.78,73.84,73.7,73.74,38294.0,62.681,62.7319,62.613,62.647,38294.0
2015-11-17 15:40:00,73.75,73.86,73.74,73.74,41540.0,62.6555,62.7489,62.647,62.647,41540.0
2015-11-17 15:45:00,73.74,73.85,73.72,73.8,79680.0,62.647,62.7404,62.63,62.6979,79680.0
2015-11-17 15:50:00,73.81,73.87,73.76,73.8,64409.0,62.7064,62.7574,62.664,62.6979,64409.0
2015-11-17 15:55:00,73.8,73.83,73.71,73.81,152843.0,62.6979,62.7234,62.6215,62.7064,152843.0
2015-11-18 09:30:00,74.05,74.19,73.8,73.98,58517.0,62.9103,63.0293,62.6979,62.8509,58517.0
2015-11-18 09:35:00,73.99,74.18,73.91,74.09,59649.0,62.8594,63.0208,62.7914,62.9443,59649.0
2015-11-18 09:40:00,74.12,74.26,74.04,74.18,30638.0,62.9698,63.0887,62.9018,63.0208,30638.0
2015-11-18 09:45:00,74.19,74.3,74.1,74.13,79797.0,63.0293,63.1227,62.9528,62.9783,79797.0
2015-11-18 09:50:00,74.18,74.53,74.13,74.52,39734.0,63.0208,63.3181,62.9783,63.3096,39734.0
2015-11-18 09:55:00,74.53,74.63,74.43,74.43,25970.0,63.3181,63.4031,63.2332,63.2332,25970.0
2015-11-18 10:00:00,74.44,74.53,74.31,74.31,43968.0,63.2417,63.3181,63.1312,63.1312,43968.0
2015-11-18 10:05:00,74.31,74.49,74.29,74.45,40975.0,63.1312,63.2841,63.1142,63.2502,40975.0
2015-11-18 10:10:00,74.45,74.45,74.25,74.25,25396.0,63.2502,63.2502,63.0803,63.0803,25396.0
2015-11-18 10:15:00,74.27,74.34,74.19,74.22,27961.0,63.0972,63.1567,63.0293,63.0548,27961.0
2015-11-18 10:20:00,74.19,74.32,74.19,74.22,162195.0,63.0293,63.1397,63.0293,63.0548,162195.0
2015-11-18 10:25:00,74.23,74.28,74.07,74.1,46784.0,63.0633,63.1057,62.9273,62.9528,46784.0
2015-11-18 10:30:00,74.11,74.23,73.97,74.0,34017.0,62.9613,63.0633,62.8424,62.8679,34017.0
2015-11-18 10:35:00,73.98,74.1,73.94,73.98,40088.0,62.8509,62.9528,62.8169,62.8509,40088.0
2015-11-18 10:40:00,73.99,74.08,73.96,74.08,92275.0,62.8594,62.9358,62.8339,62.9358,92275.0
2015-11-18 10:45:00,74.06,74.07,73.95,73.98,34123.0,62.9188,62.9273,62.8254,62.8509,34123.0
2015-11-18 10:50:00,73.98,74.08,73.95,74.0,16929.0,62.8509,62.9358,62.8254,62.8679,16929.0
2015-11-18 10:55:00,74.0,74.16,73.96,74.02,45011.0,62.8679,63.0038,62.8339,62.8849,45011.0
2015-11-18 11:00:00,74.0,74.03,73.86,73.96,25030.0,62.8679,62.8933,62.7489,62.8339,25030.0
2015-11-18 11:05:00,73.95,73.96,73.85,73.96,25061.0,62.8254,62.8339,62.7404,62.8339,25061.0
2015-11-18 11:10:00,73.95,73.96,73.82,73.9,75429.0,62.8254,62.8339,62.7149,62.7829,75429.0
2015-11-18 11:15:00,73.9,73.94,73.79,73.87,26684.0,62.7829,62.8169,62.6895,62.7574,26684.0
2015-11-18 11:20:00,73.87,73.96,73.8,73.81,38380.0,62.7574,62.8339,62.6979,62.7064,38380.0
2015-11-18 11:25:00,73.83,73.87,73.75,73.8,28164.0,62.7234,62.7574,62.6555,62.6979,28164.0
2015-11-18 11:30:00,73.78,73.93,73.78,73.93,30947.0,62.681,62.8084,62.681,62.8084,30947.0
2015-11-18 11:35:00,73.94,74.06,73.89,73.91,75960.0,62.8169,62.9188,62.7744,62.7914,75960.0
2015-11-18 11:40:00,73.91,74.06,73.84,74.04,104952.0,62.7914,62.9188,62.7319,62.9018,104952.0
2015-11-18 11:45:00,74.05,74.26,74.05,74.17,44163.0,62.9103,63.0887,62.9103,63.0123,44163.0
2015-11-18 11:50:00,74.15,74.19,74.09,74.12,16723.0,62.9953,63.0293,62.9443,62.9698,16723.0
2015-11-18 11:55:00,74.1,74.12,74.05,74.09,22032.0,62.9528,62.9698,62.9103,62.9443,22032.0
2015-11-18 12:00:00,74.09,74.14,74.04,74.09,46005.0,62.9443,62.9868,62.9018,62.9443,46005.0
2015-11-18 12:05:00,74.1,74.11,73.98,73.98,21697.0,62.9528,62.9613,62.8509,62.8509,21697.0
2015-11-18 12:10:00,73.97,74.04,73.95,74.03,15335.0,62.8424,62.9018,62.8254,62.8933,15335.0
2015-11-18 12:15:00,74.04,74.15,74.04,74.09,15491.0,62.9018,62.9953,62.9018,62.9443,15491.0
2015-11-18 12:20:00,74.09,74.12,73.96,74.0,20901.0,62.9443,62.9698,62.8339,62.8679,20901.0
2015-11-18 12:25:00,74.0,74.05,73.99,74.0,15980.0,62.8679,62.9103,62.8594,62.8679,15980.0
2015-11-18 12:30:00,74.02,74.03,73.98,74.01,18756.0,62.8849,62.8933,62.8509,62.8764,18756.0
2015-11-18 12:35:00,73.97,73.98,73.85,73.88,10735.0,62.8424,62.8509,62.7404,62.7659,10735.0
2015-11-18 12:40:00,73.9,73.91,73.77,73.77,15498.0,62.7829,62.7914,62.6725,62.6725,15498.0
2015-11-18 12:45:00,73.78,73.86,73.78,73.86,7445.0,62.681,62.7489,62.681,62.7489,7445.0
2015-11-18 12:50:00,73.85,73.87,73.81,73.86,7466.0,62.7404,62.7574,62.7064,62.7489,7466.0
2015-11-18 12:55:00,73.85,73.89,73.82,73.88,7989.0,62.7404,62.7744,62.7149,62.7659,7989.0
2015-11-18 13:00:00,73.89,73.98,73.87,73.89,22040.0,62.7744,62.8509,62.7574,62.7744,22040.0
2015-11-18 13:05:00,73.9,74.0,73.9,73.97,10783.0,62.7829,62.8679,62.7829,62.8424,10783.0
2015-11-18 13:10:00,73.98,74.01,73.97,73.98,12967.0,62.8509,62.8764,62.8424,62.8509,12967.0
2015-11-18 13:15:00,73.98,74.02,73.9,74.02,45769.0,62.8509,62.8849,62.7829,62.8849,45769.0
2015-11-18 13:20:00,74.03,74.03,73.93,73.96,20510.0,62.8933,62.8933,62.8084,62.8339,20510.0
2015-11-18 13:25:00,73.94,74.03,73.93,73.97,48640.0,62.8169,62.8933,62.8084,62.8424,48640.0
2015-11-18 13:30:00,73.98,73.99,73.87,73.87,13760.0,62.8509,62.8594,62.7574,62.7574,13760.0
2015-11-18 13:35:00,73.87,73.95,73.87,73.87,13604.0,62.7574,62.8254,62.7574,62.7574,13604.0
2015-11-18 13:40:00,73.86,73.97,73.86,73.94,24579.0,62.7489,62.8424,62.7489,62.8169,24579.0
2015-11-18 13:45:00,73.94,73.97,73.88,73.93,25579.0,62.8169,62.8424,62.7659,62.8084,25579.0
2015-11-18 13:50:00,73.91,73.95,73.79,73.86,22043.0,62.7914,62.8254,62.6895,62.7489,22043.0
2015-11-18 13:55:00,73.86,73.89,73.8,73.83,15123.0,62.7489,62.7744,62.6979,62.7234,15123.0
2015-11-18 14:00:00,73.81,74.04,73.78,74.0,116303.0,62.7064,62.9018,62.681,62.8679,116303.0
2015-11-18 14:05:00,73.98,74.16,73.9,74.13,81821.0,62.8509,63.0038,62.7829,62.9783,81821.0
2015-11-18 14:10:00,74.14,74.39,74.13,74.29,102898.0,62.9868,63.1992,62.9783,63.1142,102898.0
2015-11-18 14:15:00,74.3,74.33,74.15,74.19,30181.0,63.1227,63.1482,62.9953,63.0293,30181.0
2015-11-18 14:20:00,74.21,74.26,74.17,74.23,33638.0,63.0463,63.0887,63.0123,63.0633,33638.0
2015-11-18 14:25:00,74.23,74.24,74.1,74.2,39248.0,63.0633,63.0718,62.9528,63.0378,39248.0
2015-11-18 14:30:00,74.2,74.21,73.93,73.99,88885.0,63.0378,63.0463,62.8084,62.8594,88885.0
2015-11-18 14:35:00,74.0,74.05,73.92,73.99,28216.0,62.8679,62.9103,62.7999,62.8594,28216.0
2015-11-18 14:40:00,73.97,74.13,73.97,74.13,16717.0,62.8424,62.9783,62.8424,62.9783,16717.0
2015-11-18 14:45:00,74.14,74.22,74.12,74.17,21677.0,62.9868,63.0548,62.9698,63.0123,21677.0
2015-11-18 14:50:00,74.17,74.27,74.12,74.27,16447.0,63.0123,63.0972,62.9698,63.0972,16447.0
2015-11-18 14:55:00,74.27,74.38,74.22,74.37,18819.0,63.0972,63.1907,63.0548,63.1822,18819.0
2015-11-18 15:00:00,74.36,74.4,74.26,74.3,34075.0,63.1737,63.2077,63.0887,63.1227,34075.0
2015-11-18 15:05:00,74.31,74.37,74.28,74.28,71051.0,63.1312,63.1822,63.1057,63.1057,71051.0
2015-11-18 15:10:00,74.25,74.35,74.2,74.33,45155.0,63.0803,63.1652,63.0378,63.1482,45155.0
2015-11-18 15:15:00,74.33,74.41,74.29,74.32,45148.0,63.1482,63.2162,63.1142,63.1397,45148.0
2015-11-18 15:20:00,74.31,74.35,74.25,74.31,49360.0,63.1312,63.1652,63.0803,63.1312,49360.0
2015-11-18 15:25:00,74.31,74.34,74.17,74.27,50242.0,63.1312,63.1567,63.0123,63.0972,50242.0
2015-11-18 15:30:00,74.28,74.35,74.26,74.33,52422.0,63.1057,63.1652,63.0887,63.1482,52422.0
2015-11-18 15:35:00,74.33,74.41,74.29,74.4,58279.0,63.1482,63.2162,63.1142,63.2077,58279.0
2015-11-18 15:40:00,74.39,74.44,74.35,74.39,40841.0,63.1992,63.2417,63.1652,63.1992,40841.0
2015-11-18 15:45:00,74.39,74.56,74.39,74.56,44228.0,63.1992,63.3436,63.1992,63.3436,44228.0
2015-11-18 15:50:00,74.55,74.59,74.45,74.56,106918.0,63.3351,63.3691,63.2502,63.3436,106918.0
2015-11-18 15:55:00,74.57,74.6,74.48,74.52,163682.0,63.3521,63.3776,63.2757,63.3096,163682.0
2015-11-19 09:30:00,74.03,74.34,73.74,73.79,121486.0,62.8933,63.1567,62.647,62.6895,121486.0
2015-11-19 09:35:00,73.75,73.89,73.61,73.68,41992.0,62.6555,62.7744,62.5365,62.596,41992.0
2015-11-19 09:40:00,73.67,73.99,73.6,73.87,51120.0,62.5875,62.8594,62.528,62.7574,51120.0
2015-11-19 09:45:00,73.91,74.18,73.91,74.13,38859.0,62.7914,63.0208,62.7914,62.9783,38859.0
2015-11-19 09:50:00,74.14,74.41,74.05,74.33,31457.0,62.9868,63.2162,62.9103,63.1482,31457.0
2015-11-19 09:55:00,74.33,74.36,74.16,74.2,20564.0,63.1482,63.1737,63.0038,63.0378,20564.0
2015-11-19 10:00:00,74.2,74.4,74.2,74.26,28867.0,63.0378,63.2077,63.0378,63.0887,28867.0
2015-11-19 10:05:00,74.26,74.44,74.26,74.43,32580.0,63.0887,63.2417,63.0887,63.2332,32580.0
2015-11-19 10:10:00,74.44,74.59,74.4,74.52,24730.0,63.2417,63.3691,63.2077,63.3096,24730.0
2015-11-19 10:15:00,74.53,74.57,74.29,74.39,40311.0,63.3181,63.3521,63.1142,63.1992,40311.0
2015-11-19 10:20:00,74.39,74.42,74.29,74.34,57504.0,63.1992,63.2247,63.1142,63.1567,57504.0
2015-11-19 10:25:00,74.35,74.42,74.26,74.34,67354.0,63.1652,63.2247,63.0887,63.1567,67354.0
2015-11-19 10:30:00,74.35,74.57,74.35,74.45,18648.0,63.1652,63.3521,63.1652,63.2502,18648.0
2015-11-19 10:35:00,74.44,74.59,74.39,74.59,31119.0,63.2417,63.3691,63.1992,63.3691,31119.0
2015-11-19 10:40:00,74.6,74.75,74.56,74.67,24562.0,63.3776,63.505,63.3436,63.4371,24562.0
2015-11-19 10:45:00,74.64,74.73,74.6,74.73,16787.0,63.4116,63.488,63.3776,63.488,16787.0
2015-11-19 10:50:00,74.74,74.76,74.69,74.69,18395.0,63.4965,63.5135,63.4541,63.4541,18395.0
2015-11-19 10:55:00,74.71,74.72,74.58,74.63,35903.0,63.4711,63.4795,63.3606,63.4031,35903.0
2015-11-19 11:00:00,74.62,74.69,74.58,74.65,17007.0,63.3946,63.4541,63.3606,63.4201,17007.0
2015-11-19 11:05:00,74.65,74.78,74.65,74.78,22651.0,63.4201,63.5305,63.4201,63.5305,22651.0
2015-11-19 11:10:00,74.78,74.82,74.71,74.75,26345.0,63.5305,63.5645,63.4711,63.505,26345.0
2015-11-19 11:15:00,74.75,74.8,74.72,74.74,38324.0,63.505,63.5475,63.4795,63.4965,38324.0
2015-11-19 11:20:00,74.73,74.74,74.59,74.62,29081.0,63.488,63.4965,63.3691,63.3946,29081.0
2015-11-19 11:25:00,74.64,74.77,74.64,74.77,47174.0,63.4116,63.522,63.4116,63.522,47174.0
2015-11-19 11:30:00,74.78,74.83,74.55,74.55,35241.0,63.5305,63.573,63.3351,63.3351,35241.0
2015-11-19 11:35:00,74.55,74.56,74.38,74.41,38002.0,63.3351,63.3436,63.1907,63.2162,38002.0
2015-11-19 11:40:00,74.41,74.46,74.4,74.43,20641.0,63.2162,63.2587,63.2077,63.2332,20641.0
2015-11-19 11:45:00,74.45,74.5,74.4,74.41,22084.0,63.2502,63.2926,63.2077,63.2162,22084.0
2015-11-19 11:50:00,74.42,74.46,74.39,74.42,19610.0,63.2247,63.2587,63.1992,63.2247,19610.0
2015-11-19 11:55:00,74.42,74.5,74.39,74.41,34711.0,63.2247,63.2926,63.1992,63.2162,34711.0
2015-11-19 12:00:00,74.38,74.5,74.38,74.48,26471.0,63.1907,63.2926,63.1907,63.2757,26471.0
2015-11-19 12:05:00,74.48,74.52,74.46,74.5,10634.0,63.2757,63.3096,63.2587,63.2926,10634.0
2015-11-19 12:10:00,74.53,74.66,74.53,74.65,14099.0,63.3181,63.4286,63.3181,63.4201,14099.0
2015-11-19 12:15:00,74.63,74.68,74.55,74.59,10994.0,63.4031,63.4456,63.3351,63.3691,10994.0
2015-11-19 12:20:00,74.55,74.66,74.55,74.61,8245.0,63.3351,63.4286,63.3351,63.3861,8245.0
2015-11-19 12:25:00,74.63,74.78,74.63,74.68,32891.0,63.4031,63.5305,63.4031,63.4456,32891.0
2015-11-19 12:30:00,74.69,74.78,74.68,74.75,8103.0,63.4541,63.5305,63.4456,63.505,8103.0
2015-11-19 12:35:00,74.76,74.79,74.72,74.76,14803.0,63.5135,63.539,63.4795,63.5135,14803.0
2015-11-19 12:40:00,74.75,74.75,74.67,74.74,9916.0,63.505,63.505,63.4371,63.4965,9916.0
2015-11-19 12:45:00,74.75,74.8,74.67,74.71,11858.0,63.505,63.5475,63.4371,63.4711,11858.0
2015-11-19 12:50:00,74.68,74.78,74.68,74.71,10036.0,63.4456,63.5305,63.4456,63.4711,10036.0
2015-11-19 12:55:00,74.7,74.85,74.7,74.8,23437.0,63.4626,63.59,63.4626,63.5475,23437.0
2015-11-19 13:00:00,74.82,74.82,74.75,74.76,13586.0,63.5645,63.5645,63.505,63.5135,13586.0
2015-11-19 13:05:00,74.75,74.8,74.75,74.8,12757.0,63.505,63.5475,63.505,63.5475,12757.0
2015-11-19 13:10:00,74.8,74.84,74.79,74.84,15545.0,63.5475,63.5815,63.539,63.5815,15545.0
2015-11-19 13:15:00,74.84,74.89,74.82,74.84,16036.0,63.5815,63.624,63.5645,63.5815,16036.0
2015-11-19 13:20:00,74.84,74.84,74.78,74.78,13030.0,63.5815,63.5815,63.5305,63.5305,13030.0
2015-11-19 13:25:00,74.79,74.82,74.75,74.76,11602.0,63.539,63.5645,63.505,63.5135,11602.0
2015-11-19 13:30:00,74.73,74.79,74.69,74.76,10411.0,63.488,63.539,63.4541,63.5135,10411.0
2015-11-19 13:35:00,74.74,74.74,74.66,74.71,7225.0,63.4965,63.4965,63.4286,63.4711,7225.0
2015-11-19 13:40:00,74.7,74.77,74.68,74.75,12158.0,63.4626,63.522,63.4456,63.505,12158.0
2015-11-19 13:45:00,74.75,74.77,74.74,74.74,9178.0,63.505,63.522,63.4965,63.4965,9178.0
2015-11-19 13:50:00,74.75,74.8,74.74,74.77,11939.0,63.505,63.5475,63.4965,63.522,11939.0
2015-11-19 13:55:00,74.77,74.79,74.7,74.72,12543.0,63.522,63.539,63.4626,63.4795,12543.0
2015-11-19 14:00:00,74.73,74.75,74.69,74.74,24928.0,63.488,63.505,63.4541,63.4965,24928.0
2015-11-19 14:05:00,74.74,74.78,74.71,74.77,27144.0,63.4965,63.5305,63.4711,63.522,27144.0
2015-11-19 14:10:00,74.76,74.77,74.69,74.71,15957.0,63.5135,63.522,63.4541,63.4711,15957.0
2015-11-19 14:15:00,74.7,74.78,74.66,74.73,20501.0,63.4626,63.5305,63.4286,63.488,20501.0
2015-11-19 14:20:00,74.71,74.72,74.65,74.68,14667.0,63.4711,63.4795,63.4201,63.4456,14667.0
2015-11-19 14:25:00,74.68,74.68,74.59,74.59,8248.0,63.4456,63.4456,63.3691,63.3691,8248.0
2015-11-19 14:30:00,74.6,74.72,74.6,74.66,9459.0,63.3776,63.4795,63.3776,63.4286,9459.0
2015-11-19 14:35:00,74.66,74.7,74.61,74.69,12761.0,63.4286,63.4626,63.3861,63.4541,12761.0
2015-11-19 14:40:00,74.7,74.74,74.67,74.69,21754.0,63.4626,63.4965,63.4371,63.4541,21754.0
2015-11-19 14:45:00,74.67,74.74,74.67,74.74,8979.0,63.4371,63.4965,63.4371,63.4965,8979.0
2015-11-19 14:50:00,74.74,74.78,74.7,74.75,31602.0,63.4965,63.5305,63.4626,63.505,31602.0
2015-11-19 14:55:00,74.76,74.81,74.75,74.78,37457.0,63.5135,63.556,63.505,63.5305,37457.0
2015-11-19 15:00:00,74.79,74.85,74.77,74.84,51674.0,63.539,63.59,63.522,63.5815,51674.0
2015-11-19 15:05:00,74.84,74.85,74.76,74.77,19445.0,63.5815,63.59,63.5135,63.522,19445.0
2015-11-19 15:10:00,74.76,74.78,74.69,74.71,32014.0,63.5135,63.5305,63.4541,63.4711,32014.0
2015-11-19 15:15:00,74.72,74.76,74.68,74.75,18304.0,63.4795,63.5135,63.4456,63.505,18304.0
2015-11-19 15:20:00,74.75,74.79,74.72,74.77,11477.0,63.505,63.539,63.4795,63.522,11477.0
2015-11-19 15:25:00,74.79,74.81,74.75,74.77,27693.0,63.539,63.556,63.505,63.522,27693.0
2015-11-19 15:30:00,74.76,74.84,74.76,74.8,31984.0,63.5135,63.5815,63.5135,63.5475,31984.0
2015-11-19 15:35:00,74.8,74.85,74.76,74.82,26732.0,63.5475,63.59,63.5135,63.5645,26732.0
2015-11-19 15:40:00,74.83,74.84,74.79,74.83,37912.0,63.573,63.5815,63.539,63.573,37912.0
2015-11-19 15:45:00,74.82,74.85,74.77,74.83,52752.0,63.5645,63.59,63.522,63.573,52752.0
2015-11-19 15:50:00,74.82,74.93,74.81,74.93,46929.0,63.5645,63.658,63.556,63.658,46929.0
2015-11-19 15:55:00,74.93,74.96,74.9,74.95,97841.0,63.658,63.6834,63.6325,63.6749,97841.0
2015-11-20 09:30:00,75.21,75.4,75.0,75.33,119498.0,63.8958,64.0573,63.7174,63.9978,119498.0
2015-11-20 09:35:00,75.3,75.47,75.27,75.39,27002.0,63.9723,64.1167,63.9468,64.0488,27002.0
2015-11-20 09:40:00,75.43,75.67,75.43,75.53,40854.0,64.0827,64.2866,64.0827,64.1677,40854.0
2015-11-20 09:45:00,75.53,75.81,75.51,75.54,24418.0,64.1677,64.4056,64.1507,64.1762,24418.0
2015-11-20 09:50:00,75.59,75.78,75.5,75.55,36306.0,64.2187,64.3801,64.1422,64.1847,36306.0
2015-11-20 09:55:00,75.53,75.61,75.37,75.5,46866.0,64.1677,64.2357,64.0318,64.1422,46866.0
2015-11-20 10:00:00,75.53,75.74,75.53,75.62,17563.0,64.1677,64.3461,64.1677,64.2442,17563.0
2015-11-20 10:05:00,75.62,75.76,75.6,75.72,14114.0,64.2442,64.3631,64.2272,64.3291,14114.0
2015-11-20 10:10:00,75.7,75.79,75.61,75.78,35299.0,64.3121,64.3886,64.2357,64.3801,35299.0
2015-11-20 10:15:00,75.78,75.94,75.69,75.87,23982.0,64.3801,64.516,64.3036,64.4565,23982.0
2015-11-20 10:20:00,75.86,75.88,75.73,75.76,12034.0,64.4481,64.465,64.3376,64.3631,12034.0
2015-11-20 10:25:00,75.77,75.83,75.71,75.76,18892.0,64.3716,64.4226,64.3206,64.3631,18892.0
2015-11-20 10:30:00,75.74,75.79,75.63,75.7,30158.0,64.3461,64.3886,64.2527,64.3121,30158.0
2015-11-20 10:35:00,75.72,75.72,75.58,75.65,31183.0,64.3291,64.3291,64.2102,64.2696,31183.0
2015-11-20 10:40:00,75.66,75.66,75.56,75.6,16111.0,64.2781,64.2781,64.1932,64.2272,16111.0
2015-11-20 10:45:00,75.59,75.7,75.59,75.6,18773.0,64.2187,64.3121,64.2187,64.2272,18773.0
2015-11-20 10:50:00,75.58,75.61,75.52,75.52,24448.0,64.2102,64.2357,64.1592,64.1592,24448.0
2015-11-20 10:55:00,75.53,75.53,75.39,75.41,11212.0,64.1677,64.1677,64.0488,64.0657,11212.0
2015-11-20 11:00:00,75.42,75.53,75.38,75.49,19013.0,64.0742,64.1677,64.0403,64.1337,19013.0
2015-11-20 11:05:00,75.5,75.52,75.47,75.48,19030.0,64.1422,64.1592,64.1167,64.1252,19030.0
2015-11-20 11:10:00,75.48,75.5,75.46,75.47,17439.0,64.1252,64.1422,64.1082,64.1167,17439.0
2015-11-20 11:15:00,75.48,75.53,75.43,75.53,26415.0,64.1252,64.1677,64.0827,64.1677,26415.0
2015-11-20 11:20:00,75.53,75.57,75.5,75.54,21166.0,64.1677,64.2017,64.1422,64.1762,21166.0
2015-11-20 11:25:00,75.55,75.57,75.43,75.45,26580.0,64.1847,64.2017,64.0827,64.0997,26580.0
2015-11-20 11:30:00,75.46,75.52,75.45,75.51,22479.0,64.1082,64.1592,64.0997,64.1507,22479.0
2015-11-20 11:35:00,75.51,75.51,75.45,75.45,31415.0,64.1507,64.1507,64.0997,64.0997,31415.0
2015-11-20 11:40:00,75.47,75.52,75.47,75.47,21974.0,64.1167,64.1592,64.1167,64.1167,21974.0
2015-11-20 11:45:00,75.46,75.49,75.45,75.47,13793.0,64.1082,64.1337,64.0997,64.1167,13793.0
2015-11-20 11:50:00,75.47,75.47,75.37,75.4,26606.0,64.1167,64.1167,64.0318,64.0573,26606.0
2015-11-20 11:55:00,75.4,75.47,75.35,75.47,20003.0,64.0573,64.1167,64.0148,64.1167,20003.0
2015-11-20 12:00:00,75.48,75.51,75.46,75.48,26317.0,64.1252,64.1507,64.1082,64.1252,26317.0
2015-11-20 12:05:00,75.48,75.51,75.46,75.49,20060.0,64.1252,64.1507,64.1082,64.1337,20060.0
2015-11-20 12:10:00,75.48,75.49,75.43,75.43,16080.0,64.1252,64.1337,64.0827,64.0827,16080.0
2015-11-20 12:15:00,75.43,75.43,75.37,75.41,22955.0,64.0827,64.0827,64.0318,64.0657,22955.0
2015-11-20 12:20:00,75.4,75.42,75.34,75.38,19777.0,64.0573,64.0742,64.0063,64.0403,19777.0
2015-11-20 12:25:00,75.38,75.38,75.3,75.32,14300.0,64.0403,64.0403,63.9723,63.9893,14300.0
2015-11-20 12:30:00,75.3,75.42,75.3,75.41,16880.0,63.9723,64.0742,63.9723,64.0657,16880.0
2015-11-20 12:35:00,75.4,75.5,75.39,75.46,15627.0,64.0573,64.1422,64.0488,64.1082,15627.0
2015-11-20 12:40:00,75.45,75.49,75.42,75.42,16854.0,64.0997,64.1337,64.0742,64.0742,16854.0
2015-11-20 12:45:00,75.42,75.45,75.33,75.34,14865.0,64.0742,64.0997,63.9978,64.0063,14865.0
2015-11-20 12:50:00,75.33,75.35,75.3,75.32,14782.0,63.9978,64.0148,63.9723,63.9893,14782.0
2015-11-20 12:55:00,75.33,75.36,75.32,75.34,13600.0,63.9978,64.0233,63.9893,64.0063,13600.0
2015-11-20 13:00:00,75.34,75.43,75.33,75.37,17453.0,64.0063,64.0827,63.9978,64.0318,17453.0
2015-11-20 13:05:00,75.36,75.36,75.31,75.33,20747.0,64.0233,64.0233,63.9808,63.9978,20747.0
2015-11-20 13:10:00,75.34,75.36,75.23,75.27,14115.0,64.0063,64.0233,63.9128,63.9468,14115.0
2015-11-20 13:15:00,75.28,75.35,75.27,75.33,20751.0,63.9553,64.0148,63.9468,63.9978,20751.0
2015-11-20 13:20:00,75.33,75.33,75.3,75.33,9410.0,63.9978,63.9978,63.9723,63.9978,9410.0
2015-11-20 13:25:00,75.33,75.35,75.22,75.22,12827.0,63.9978,64.0148,63.9043,63.9043,12827.0
2015-11-20 13:30:00,75.22,75.22,75.15,75.15,6745.0,63.9043,63.9043,63.8449,63.8449,6745.0
2015-11-20 13:35:00,75.14,75.14,75.06,75.09,21083.0,63.8364,63.8364,63.7684,63.7939,21083.0
2015-11-20 13:40:00,75.09,75.16,75.07,75.09,13992.0,63.7939,63.8534,63.7769,63.7939,13992.0
2015-11-20 13:45:00,75.1,75.14,75.08,75.09,9679.0,63.8024,63.8364,63.7854,63.7939,9679.0
2015-11-20 13:50:00,75.1,75.19,75.07,75.16,24906.0,63.8024,63.8788,63.7769,63.8534,24906.0
2015-11-20 13:55:00,75.15,75.23,75.12,75.22,26241.0,63.8449,63.9128,63.8194,63.9043,26241.0
2015-11-20 14:00:00,75.22,75.28,75.19,75.23,17519.0,63.9043,63.9553,63.8788,63.9128,17519.0
2015-11-20 14:05:00,75.24,75.34,75.24,75.33,17087.0,63.9213,64.0063,63.9213,63.9978,17087.0
2015-11-20 14:10:00,75.33,75.36,75.28,75.28,14012.0,63.9978,64.0233,63.9553,63.9553,14012.0
2015-11-20 14:15:00,75.28,75.31,75.26,75.3,9974.0,63.9553,63.9808,63.9383,63.9723,9974.0
2015-11-20 14:20:00,75.3,75.33,75.27,75.31,16620.0,63.9723,63.9978,63.9468,63.9808,16620.0
2015-11-20 14:25:00,75.29,75.4,75.29,75.38,29081.0,63.9638,64.0573,63.9638,64.0403,29081.0
2015-11-20 14:30:00,75.37,75.42,75.37,75.41,41932.0,64.0318,64.0742,64.0318,64.0657,41932.0
2015-11-20 14:35:00,75.41,75.42,75.33,75.34,40017.0,64.0657,64.0742,63.9978,64.0063,40017.0
2015-11-20 14:40:00,75.35,75.41,75.34,75.37,24593.0,64.0148,64.0657,64.0063,64.0318,24593.0
2015-11-20 14:45:00,75.36,75.45,75.36,75.44,21309.0,64.0233,64.0997,64.0233,64.0912,21309.0
2015-11-20 14:50:00,75.44,75.46,75.39,75.39,21939.0,64.0912,64.1082,64.0488,64.0488,21939.0
2015-11-20 14:55:00,75.39,75.41,75.31,75.31,24633.0,64.0488,64.0657,63.9808,63.9808,24633.0
2015-11-20 15:00:00,75.31,75.33,75.2,75.27,29611.0,63.9808,63.9978,63.8873,63.9468,29611.0
2015-11-20 15:05:00,75.27,75.4,75.27,75.37,39383.0,63.9468,64.0573,63.9468,64.0318,39383.0
2015-11-20 15:10:00,75.38,75.4,75.3,75.36,41941.0,64.0403,64.0573,63.9723,64.0233,41941.0
2015-11-20 15:15:00,75.36,75.44,75.34,75.4,32473.0,64.0233,64.0912,64.0063,64.0573,32473.0
2015-11-20 15:20:00,75.4,75.47,75.36,75.44,44903.0,64.0573,64.1167,64.0233,64.0912,44903.0
2015-11-20 15:25:00,75.45,75.49,75.44,75.46,45962.0,64.0997,64.1337,64.0912,64.1082,45962.0
2015-11-20 15:30:00,75.47,75.62,75.46,75.59,79398.0,64.1167,64.2442,64.1082,64.2187,79398.0
2015-11-20 15:35:00,75.6,75.69,75.57,75.61,82485.0,64.2272,64.3036,64.2017,64.2357,82485.0
2015-11-20 15:40:00,75.61,75.65,75.57,75.58,93743.0,64.2357,64.2696,64.2017,64.2102,93743.0
2015-11-20 15:45:00,75.58,75.69,75.57,75.62,118932.0,64.2102,64.3036,64.2017,64.2442,118932.0
2015-11-20 15:50:00,75.63,75.65,75.58,75.61,115456.0,64.2527,64.2696,64.2102,64.2357,115456.0
2015-11-20 15:55:00,75.61,75.62,75.47,75.5,323878.0,64.2357,64.2442,64.1167,64.1422,323878.0
2015-11-23 09:30:00,75.71,75.75,75.39,75.39,75665.0,64.3206,64.3546,64.0488,64.0488,75665.0
2015-11-23 09:35:00,75.4,75.74,75.27,75.6,81290.0,64.0573,64.3461,63.9468,64.2272,81290.0
2015-11-23 09:40:00,75.66,75.66,75.31,75.34,119316.0,64.2781,64.2781,63.9808,64.0063,119316.0
2015-11-23 09:45:00,75.39,75.73,75.38,75.56,34783.0,64.0488,64.3376,64.0403,64.1932,34783.0
2015-11-23 09:50:00,75.55,75.56,75.14,75.14,52030.0,64.1847,64.1932,63.8364,63.8364,52030.0
2015-11-23 09:55:00,75.14,75.3,75.02,75.03,27464.0,63.8364,63.9723,63.7344,63.7429,27464.0
2015-11-23 10:00:00,75.07,75.2,75.01,75.01,33631.0,63.7769,63.8873,63.7259,63.7259,33631.0
2015-11-23 10:05:00,75.01,75.36,74.98,75.25,43257.0,63.7259,64.0233,63.7004,63.9298,43257.0
2015-11-23 10:10:00,75.23,75.41,75.14,75.39,29528.0,63.9128,64.0657,63.8364,64.0488,29528.0
2015-11-23 10:15:00,75.39,75.56,75.35,75.52,32405.0,64.0488,64.1932,64.0148,64.1592,32405.0
2015-11-23 10:20:00,75.56,75.9,75.56,75.87,61184.0,64.1932,64.482,64.1932,64.4565,61184.0
2015-11-23 10:25:00,75.85,75.95,75.74,75.77,32444.0,64.4396,64.5245,64.3461,64.3716,32444.0
2015-11-23 10:30:00,75.77,75.86,75.58,75.59,40228.0,64.3716,64.4481,64.2102,64.2187,40228.0
2015-11-23 10:35:00,75.57,75.68,75.53,75.58,21690.0,64.2017,64.2951,64.1677,64.2102,21690.0
2015-11-23 10:40:00,75.58,75.72,75.54,75.66,30069.0,64.2102,64.3291,64.1762,64.2781,30069.0
2015-11-23 10:45:00,75.64,75.66,75.53,75.64,33370.0,64.2611,64.2781,64.1677,64.2611,33370.0
2015-11-23 10:50:00,75.62,75.78,75.6,75.63,39656.0,64.2442,64.3801,64.2272,64.2527,39656.0
2015-11-23 10:55:00,75.62,75.69,75.59,75.68,44436.0,64.2442,64.3036,64.2187,64.2951,44436.0
2015-11-23 11:00:00,75.65,75.71,75.61,75.61,27572.0,64.2696,64.3206,64.2357,64.2357,27572.0
2015-11-23 11:05:00,75.62,75.62,75.48,75.48,33985.0,64.2442,64.2442,64.1252,64.1252,33985.0
2015-11-23 11:10:00,75.47,75.49,75.36,75.4,25847.0,64.1167,64.1337,64.0233,64.0573,25847.0
2015-11-23 11:15:00,75.4,75.42,75.29,75.29,16687.0,64.0573,64.0742,63.9638,63.9638,16687.0
2015-11-23 11:20:00,75.29,75.37,75.25,75.33,23647.0,63.9638,64.0318,63.9298,63.9978,23647.0
2015-11-23 11:25:00,75.33,75.33,75.23,75.29,27526.0,63.9978,63.9978,63.9128,63.9638,27526.0
2015-11-23 11:30:00,75.28,75.29,75.2,75.2,38014.0,63.9553,63.9638,63.8873,63.8873,38014.0
2015-11-23 11:35:00,75.22,75.39,75.22,75.35,36832.0,63.9043,64.0488,63.9043,64.0148,36832.0
2015-11-23 11:40:00,75.34,75.38,75.29,75.31,16808.0,64.0063,64.0403,63.9638,63.9808,16808.0
2015-11-23 11:45:00,75.3,75.38,75.24,75.38,16302.0,63.9723,64.0403,63.9213,64.0403,16302.0
2015-11-23 11:50:00,75.37,75.39,75.33,75.37,11224.0,64.0318,64.0488,63.9978,64.0318,11224.0
2015-11-23 11:55:00,75.38,75.38,75.31,75.32,14548.0,64.0403,64.0403,63.9808,63.9893,14548.0
2015-11-23 12:00:00,75.33,75.33,75.24,75.29,23599.0,63.9978,63.9978,63.9213,63.9638,23599.0
2015-11-23 12:05:00,75.28,75.29,75.16,75.24,26912.0,63.9553,63.9638,63.8534,63.9213,26912.0
2015-11-23 12:10:00,75.25,75.29,75.24,75.27,14562.0,63.9298,63.9638,63.9213,63.9468,14562.0
2015-11-23 12:15:00,75.27,75.29,75.18,75.25,73002.0,63.9468,63.9638,63.8703,63.9298,73002.0
2015-11-23 12:20:00,75.24,75.29,75.18,75.18,31729.0,63.9213,63.9638,63.8703,63.8703,31729.0
2015-11-23 12:25:00,75.19,75.22,75.1,75.1,19785.0,63.8788,63.9043,63.8024,63.8024,19785.0
2015-11-23 12:30:00,75.1,75.23,75.1,75.2,19990.0,63.8024,63.9128,63.8024,63.8873,19990.0
2015-11-23 12:35:00,75.2,75.3,75.15,75.28,32609.0,63.8873,63.9723,63.8449,63.9553,32609.0
2015-11-23 12:40:00,75.29,75.3,75.18,75.21,26840.0,63.9638,63.9723,63.8703,63.8958,26840.0
2015-11-23 12:45:00,75.2,75.2,75.12,75.16,17291.0,63.8873,63.8873,63.8194,63.8534,17291.0
2015-11-23 12:50:00,75.17,75.3,75.16,75.3,15635.0,63.8619,63.9723,63.8534,63.9723,15635.0
2015-11-23 12:55:00,75.3,75.34,75.29,75.34,13704.0,63.9723,64.0063,63.9638,64.0063,13704.0
2015-11-23 13:00:00,75.34,75.37,75.33,75.33,18129.0,64.0063,64.0318,63.9978,63.9978,18129.0
2015-11-23 13:05:00,75.33,75.38,75.31,75.37,55801.0,63.9978,64.0403,63.9808,64.0318,55801.0
2015-11-23 13:10:00,75.38,75.4,75.26,75.27,23599.0,64.0403,64.0573,63.9383,63.9468,23599.0
2015-11-23 13:15:00,75.26,75.29,75.17,75.2,28799.0,63.9383,63.9638,63.8619,63.8873,28799.0
2015-11-23 13:20:00,75.2,75.26,75.17,75.19,20289.0,63.8873,63.9383,63.8619,63.8788,20289.0
2015-11-23 13:25:00,75.18,75.26,75.13,75.13,26422.0,63.8703,63.9383,63.8279,63.8279,26422.0
2015-11-23 13:30:00,75.14,75.14,75.05,75.12,29725.0,63.8364,63.8364,63.7599,63.8194,29725.0
2015-11-23 13:35:00,75.12,75.2,75.11,75.17,17572.0,63.8194,63.8873,63.8109,63.8619,17572.0
2015-11-23 13:40:00,75.17,75.17,75.04,75.06,17773.0,63.8619,63.8619,63.7514,63.7684,17773.0
2015-11-23 13:45:00,75.06,75.08,75.04,75.05,17949.0,63.7684,63.7854,63.7514,63.7599,17949.0
2015-11-23 13:50:00,75.06,75.14,75.06,75.07,17111.0,63.7684,63.8364,63.7684,63.7769,17111.0
2015-11-23 13:55:00,75.07,75.09,74.97,74.97,16499.0,63.7769,63.7939,63.6919,63.6919,16499.0
2015-11-23 14:00:00,74.97,75.08,74.95,74.99,24957.0,63.6919,63.7854,63.6749,63.7089,24957.0
2015-11-23 14:05:00,75.0,75.04,74.94,74.96,22295.0,63.7174,63.7514,63.6665,63.6834,22295.0
2015-11-23 14:10:00,74.95,74.95,74.86,74.91,17533.0,63.6749,63.6749,63.5985,63.641,17533.0
2015-11-23 14:15:00,74.92,74.93,74.85,74.9,16566.0,63.6495,63.658,63.59,63.6325,16566.0
2015-11-23 14:20:00,74.9,74.93,74.84,74.87,14290.0,63.6325,63.658,63.5815,63.607,14290.0
2015-11-23 14:25:00,74.88,74.92,74.79,74.9,21909.0,63.6155,63.6495,63.539,63.6325,21909.0
2015-11-23 14:30:00,74.92,74.96,74.83,74.84,68889.0,63.6495,63.6834,63.573,63.5815,68889.0
2015-11-23 14:35:00,74.84,74.84,74.76,74.82,41669.0,63.5815,63.5815,63.5135,63.5645,41669.0
2015-11-23 14:40:00,74.81,74.85,74.72,74.75,26210.0,63.556,63.59,63.4795,63.505,26210.0
2015-11-23 14:45:00,74.75,74.88,74.74,74.82,49764.0,63.505,63.6155,63.4965,63.5645,49764.0
2015-11-23 14:50:00,74.82,74.9,74.82,74.84,32696.0,63.5645,63.6325,63.5645,63.5815,32696.0
2015-11-23 14:55:00,74.85,74.88,74.74,74.75,62298.0,63.59,63.6155,63.4965,63.505,62298.0
2015-11-23 15:00:00,74.75,74.78,74.69,74.73,39176.0,63.505,63.5305,63.4541,63.488,39176.0
2015-11-23 15:05:00,74.73,74.74,74.62,74.62,53604.0,63.488,63.4965,63.3946,63.3946,53604.0
2015-11-23 15:10:00,74.63,74.67,74.58,74.62,79074.0,63.4031,63.4371,63.3606,63.3946,79074.0
2015-11-23 15:15:00,74.63,74.63,74.52,74.61,70511.0,63.4031,63.4031,63.3096,63.3861,70511.0
2015-11-23 15:20:00,74.6,74.62,74.57,74.58,70804.0,63.3776,63.3946,63.3521,63.3606,70804.0
2015-11-23 15:25:00,74.57,74.6,74.54,74.56,62168.0,63.3521,63.3776,63.3266,63.3436,62168.0
2015-11-23 15:30:00,74.56,74.73,74.56,74.73,156992.0,63.3436,63.488,63.3436,63.488,156992.0
2015-11-23 15:35:00,74.73,74.73,74.61,74.61,48762.0,63.488,63.488,63.3861,63.3861,48762.0
2015-11-23 15:40:00,74.61,74.61,74.34,74.35,118025.0,63.3861,63.3861,63.1567,63.1652,118025.0
2015-11-23 15:45:00,74.35,74.5,74.35,74.48,118049.0,63.1652,63.2926,63.1652,63.2757,118049.0
2015-11-23 15:50:00,74.47,74.63,74.47,74.58,111837.0,63.2672,63.4031,63.2672,63.3606,111837.0
2015-11-23 15:55:00,74.57,74.61,74.5,74.59,283962.0,63.3521,63.3861,63.2926,63.3691,283962.0
2015-11-24 09:30:00,74.06,74.39,74.0,74.32,254715.0,62.9188,63.1992,62.8679,63.1397,254715.0
2015-11-24 09:35:00,74.33,74.41,74.15,74.3,224202.0,63.1482,63.2162,62.9953,63.1227,224202.0
2015-11-24 09:40:00,74.3,74.63,74.25,74.28,117305.0,63.1227,63.4031,63.0803,63.1057,117305.0
2015-11-24 09:45:00,74.31,74.31,74.12,74.13,105846.0,63.1312,63.1312,62.9698,62.9783,105846.0
2015-11-24 09:50:00,74.12,74.34,74.1,74.34,65670.0,62.9698,63.1567,62.9528,63.1567,65670.0
2015-11-24 09:55:00,74.36,74.42,74.27,74.27,52517.0,63.1737,63.2247,63.0972,63.0972,52517.0
2015-11-24 10:00:00,74.23,74.35,74.15,74.34,78422.0,63.0633,63.1652,62.9953,63.1567,78422.0
2015-11-24 10:05:00,74.34,74.43,74.31,74.42,87135.0,63.1567,63.2332,63.1312,63.2247,87135.0
2015-11-24 10:10:00,74.42,74.58,74.34,74.38,101150.0,63.2247,63.3606,63.1567,63.1907,101150.0
2015-11-24 10:15:00,74.38,74.38,74.19,74.27,63387.0,63.1907,63.1907,63.0293,63.0972,63387.0
2015-11-24 10:20:00,74.25,74.31,74.18,74.23,53817.0,63.0803,63.1312,63.0208,63.0633,53817.0
2015-11-24 10:25:00,74.22,74.23,74.05,74.1,91807.0,63.0548,63.0633,62.9103,62.9528,91807.0
2015-11-24 10:30:00,74.11,74.12,73.86,74.04,107163.0,62.9613,62.9698,62.7489,62.9018,107163.0
2015-11-24 10:35:00,74.05,74.17,73.99,74.14,63167.0,62.9103,63.0123,62.8594,62.9868,63167.0
2015-11-24 10:40:00,74.15,74.17,73.88,73.96,68538.0,62.9953,63.0123,62.7659,62.8339,68538.0
2015-11-24 10:45:00,73.95,73.96,73.8,73.86,59046.0,62.8254,62.8339,62.6979,62.7489,59046.0
2015-11-24 10:50:00,73.85,74.12,73.85,73.99,164571.0,62.7404,62.9698,62.7404,62.8594,164571.0
2015-11-24 10:55:00,73.98,74.11,73.94,74.1,104385.0,62.8509,62.9613,62.8169,62.9528,104385.0
2015-11-24 11:00:00,74.11,74.36,74.06,74.34,95598.0,62.9613,63.1737,62.9188,63.1567,95598.0
2015-11-24 11:05:00,74.36,74.46,74.34,74.45,70445.0,63.1737,63.2587,63.1567,63.2502,70445.0
2015-11-24 11:10:00,74.44,74.51,74.4,74.44,65999.0,63.2417,63.3011,63.2077,63.2417,65999.0
2015-11-24 11:15:00,74.45,74.58,74.43,74.57,38803.0,63.2502,63.3606,63.2332,63.3521,38803.0
2015-11-24 11:20:00,74.58,74.7,74.46,74.67,38944.0,63.3606,63.4626,63.2587,63.4371,38944.0
2015-11-24 11:25:00,74.67,74.74,74.58,74.59,40247.0,63.4371,63.4965,63.3606,63.3691,40247.0
2015-11-24 11:30:00,74.63,74.8,74.62,74.64,48736.0,63.4031,63.5475,63.3946,63.4116,48736.0
2015-11-24 11:35:00,74.65,74.73,74.61,74.63,43902.0,63.4201,63.488,63.3861,63.4031,43902.0
2015-11-24 11:40:00,74.63,74.76,74.57,74.72,83641.0,63.4031,63.5135,63.3521,63.4795,83641.0
2015-11-24 11:45:00,74.73,74.85,74.73,74.76,109948.0,63.488,63.59,63.488,63.5135,109948.0
2015-11-24 11:50:00,74.76,74.84,74.73,74.73,82837.0,63.5135,63.5815,63.488,63.488,82837.0
2015-11-24 11:55:00,74.73,74.83,74.73,74.81,96429.0,63.488,63.573,63.488,63.556,96429.0
2015-11-24 12:00:00,74.82,74.93,74.81,74.89,115556.0,63.5645,63.658,63.556,63.624,115556.0
2015-11-24 12:05:00,74.89,74.91,74.85,74.88,68648.0,63.624,63.641,63.59,63.6155,68648.0
2015-11-24 12:10:00,74.88,74.99,74.87,74.98,81562.0,63.6155,63.7089,63.607,63.7004,81562.0
2015-11-24 12:15:00,74.97,75.21,74.88,75.18,135101.0,63.6919,63.8958,63.6155,63.8703,135101.0
2015-11-24 12:20:00,75.19,75.27,75.02,75.15,60214.0,63.8788,63.9468,63.7344,63.8449,60214.0
2015-11-24 12:25:00,75.17,75.38,75.17,75.36,32383.0,63.8619,64.0403,63.8619,64.0233,32383.0
2015-11-24 12:30:00,75.36,75.48,75.31,75.47,59652.0,64.0233,64.1252,63.9808,64.1167,59652.0
2015-11-24 12:35:00,75.49,75.69,75.46,75.67,55615.0,64.1337,64.3036,64.1082,64.2866,55615.0
2015-11-24 12:40:00,75.68,75.83,75.62,75.83,45016.0,64.2951,64.4226,64.2442,64.4226,45016.0
2015-11-24 12:45:00,75.82,75.82,75.62,75.66,32923.0,64.4141,64.4141,64.2442,64.2781,32923.0
2015-11-24 12:50:00,75.65,75.81,75.63,75.8,23068.0,64.2696,64.4056,64.2527,64.3971,23068.0
2015-11-24 12:55:00,75.81,75.82,75.71,75.74,26026.0,64.4056,64.4141,64.3206,64.3461,26026.0
2015-11-24 13:00:00,75.74,76.0,75.72,75.99,50429.0,64.3461,64.567,64.3291,64.5585,50429.0
2015-11-24 13:05:00,76.0,76.2,75.96,76.2,68356.0,64.567,64.7369,64.533,64.7369,68356.0
2015-11-24 13:10:00,76.2,76.48,76.17,76.47,100861.0,64.7369,64.9748,64.7114,64.9663,100861.0
2015-11-24 13:15:00,76.47,76.72,76.47,76.6,111480.0,64.9663,65.1787,64.9663,65.0767,111480.0
2015-11-24 13:20:00,76.6,76.65,76.43,76.47,59094.0,65.0767,65.1192,64.9323,64.9663,59094.0
2015-11-24 13:25:00,76.47,76.65,76.46,76.64,40194.0,64.9663,65.1192,64.9578,65.1107,40194.0
2015-11-24 13:30:00,76.63,76.71,76.5,76.56,42507.0,65.1022,65.1702,64.9918,65.0427,42507.0
2015-11-24 13:35:00,76.55,76.57,76.09,76.16,130762.0,65.0343,65.0512,64.6435,64.7029,130762.0
2015-11-24 13:40:00,76.16,76.32,76.15,76.31,59943.0,64.7029,64.8389,64.6944,64.8304,59943.0
2015-11-24 13:45:00,76.31,76.38,76.06,76.06,78121.0,64.8304,64.8898,64.618,64.618,78121.0
2015-11-24 13:50:00,76.05,76.22,76.04,76.19,58602.0,64.6095,64.7539,64.601,64.7284,58602.0
2015-11-24 13:55:00,76.19,76.21,76.0,76.04,70739.0,64.7284,64.7454,64.567,64.601,70739.0
2015-11-24 14:00:00,76.05,76.19,76.0,76.03,99627.0,64.6095,64.7284,64.567,64.5925,99627.0
2015-11-24 14:05:00,76.04,76.1,76.0,76.01,58269.0,64.601,64.6519,64.567,64.5755,58269.0
2015-11-24 14:10:00,76.01,76.11,75.84,75.85,96841.0,64.5755,64.6604,64.4311,64.4396,96841.0
2015-11-24 14:15:00,75.84,75.95,75.72,75.91,64748.0,64.4311,64.5245,64.3291,64.4905,64748.0
2015-11-24 14:20:00,75.91,76.14,75.9,76.05,48864.0,64.4905,64.6859,64.482,64.6095,48864.0
2015-11-24 14:25:00,76.03,76.24,76.03,76.08,40921.0,64.5925,64.7709,64.5925,64.635,40921.0
2015-11-24 14:30:00,76.09,76.17,75.95,76.1,61790.0,64.6435,64.7114,64.5245,64.6519,61790.0
2015-11-24 14:35:00,76.06,76.23,76.06,76.2,37109.0,64.618,64.7624,64.618,64.7369,37109.0
2015-11-24 14:40:00,76.19,76.37,76.18,76.34,45718.0,64.7284,64.8813,64.7199,64.8558,45718.0
2015-11-24 14:45:00,76.35,76.35,76.17,76.22,33389.0,64.8643,64.8643,64.7114,64.7539,33389.0
2015-11-24 14:50:00,76.21,76.28,76.14,76.2,53690.0,64.7454,64.8049,64.6859,64.7369,53690.0
2015-11-24 14:55:00,76.21,76.23,76.07,76.15,40649.0,64.7454,64.7624,64.6265,64.6944,40649.0
2015-11-24 15:00:00,76.17,76.18,76.08,76.12,43871.0,64.7114,64.7199,64.635,64.6689,43871.0
2015-11-24 15:05:00,76.12,76.23,76.11,76.14,74942.0,64.6689,64.7624,64.6604,64.6859,74942.0
2015-11-24 15:10:00,76.13,76.28,76.13,76.27,41249.0,64.6774,64.8049,64.6774,64.7964,41249.0
2015-11-24 15:15:00,76.28,76.5,76.27,76.3,140143.0,64.8049,64.9918,64.7964,64.8219,140143.0
2015-11-24 15:20:00,76.31,76.36,76.22,76.22,54117.0,64.8304,64.8728,64.7539,64.7539,54117.0
2015-11-24 15:25:00,76.24,76.31,76.23,76.24,49475.0,64.7709,64.8304,64.7624,64.7709,49475.0
2015-11-24 15:30:00,76.24,76.88,76.22,76.6,230807.0,64.7709,65.3146,64.7539,65.0767,230807.0
2015-11-24 15:35:00,76.59,76.6,76.35,76.39,95696.0,65.0682,65.0767,64.8643,64.8983,95696.0
2015-11-24 15:40:00,76.39,76.42,76.27,76.38,106346.0,64.8983,64.9238,64.7964,64.8898,106346.0
2015-11-24 15:45:00,76.39,76.63,76.34,76.57,184256.0,64.8983,65.1022,64.8558,65.0512,184256.0
2015-11-24 15:50:00,76.58,76.62,76.26,76.27,268199.0,65.0597,65.0937,64.7879,64.7964,268199.0
2015-11-24 15:55:00,76.27,76.55,76.2,76.36,456040.0,64.7964,65.0343,64.7369,64.8728,456040.0
2015-11-25 09:30:00,80.19,80.48,79.22,79.26,752444.0,68.1267,68.373,67.3026,67.3366,752444.0
2015-11-25 09:35:00,79.27,79.46,78.6,78.88,543531.0,67.3451,67.5065,66.7759,67.0137,543531.0
2015-11-25 09:40:00,78.88,78.96,78.01,78.16,483775.0,67.0137,67.0817,66.2746,66.4021,483775.0
2015-11-25 09:45:00,78.2,78.57,77.69,78.46,319170.0,66.436,66.7504,66.0028,66.6569,319170.0
2015-11-25 09:50:00,78.42,79.19,78.27,78.95,423541.0,66.6229,67.2771,66.4955,67.0732,423541.0
2015-11-25 09:55:00,78.95,79.23,78.65,78.75,165987.0,67.0732,67.3111,66.8183,66.9033,165987.0
2015-11-25 10:00:00,78.76,78.9,78.49,78.8,177535.0,66.9118,67.0307,66.6824,66.9458,177535.0
2015-11-25 10:05:00,78.86,79.0,78.12,78.46,175660.0,66.9967,67.1157,66.3681,66.6569,175660.0
2015-11-25 10:10:00,78.45,78.5,77.95,78.19,151707.0,66.6484,66.6909,66.2236,66.4275,151707.0
2015-11-25 10:15:00,78.17,78.19,77.39,77.98,190612.0,66.4105,66.4275,65.7479,66.2491,190612.0
2015-11-25 10:20:00,77.99,78.48,77.55,78.23,214383.0,66.2576,66.6739,65.8838,66.4615,214383.0
2015-11-25 10:25:00,78.24,78.28,77.2,77.39,284605.0,66.47,66.504,65.5865,65.7479,284605.0
2015-11-25 10:30:00,77.38,78.15,77.27,77.97,270203.0,65.7394,66.3936,65.6459,66.2406,270203.0
2015-11-25 10:35:00,77.98,78.01,77.51,77.81,253626.0,66.2491,66.2746,65.8498,66.1047,253626.0
2015-11-25 10:40:00,77.82,78.1,77.75,77.84,155323.0,66.1132,66.3511,66.0537,66.1302,155323.0
2015-11-25 10:45:00,77.91,78.02,77.87,77.95,105243.0,66.1897,66.2831,66.1557,66.2236,105243.0
2015-11-25 10:50:00,77.96,78.0,77.9,77.94,65205.0,66.2321,66.2661,66.1812,66.2151,65205.0
2015-11-25 10:55:00,77.94,78.06,77.8,77.98,167127.0,66.2151,66.3171,66.0962,66.2491,167127.0
2015-11-25 11:00:00,77.99,78.14,77.92,78.09,127722.0,66.2576,66.3851,66.1982,66.3426,127722.0
2015-11-25 11:05:00,78.08,78.5,78.0,78.47,163076.0,66.3341,66.6909,66.2661,66.6654,163076.0
2015-11-25 11:10:00,78.47,78.56,78.27,78.44,76118.0,66.6654,66.7419,66.4955,66.6399,76118.0
2015-11-25 11:15:00,78.42,78.86,78.37,78.76,115487.0,66.6229,66.9967,66.5805,66.9118,115487.0
2015-11-25 11:20:00,78.77,78.77,78.42,78.59,72316.0,66.9203,66.9203,66.6229,66.7674,72316.0
2015-11-25 11:25:00,78.58,78.87,78.52,78.72,96348.0,66.7589,67.0052,66.7079,66.8778,96348.0
2015-11-25 11:30:00,78.71,78.91,78.68,78.89,71011.0,66.8693,67.0392,66.8438,67.0222,71011.0
2015-11-25 11:35:00,78.89,78.89,78.68,78.75,50573.0,67.0222,67.0222,66.8438,66.9033,50573.0
2015-11-25 11:40:00,78.75,78.82,78.54,78.79,45758.0,66.9033,66.9628,66.7249,66.9373,45758.0
2015-11-25 11:45:00,78.79,78.94,78.72,78.86,45086.0,66.9373,67.0647,66.8778,66.9967,45086.0
2015-11-25 11:50:00,78.87,79.36,78.82,79.15,93723.0,67.0052,67.4215,66.9628,67.2431,93723.0
2015-11-25 11:55:00,79.13,79.3,79.12,79.14,36821.0,67.2261,67.3706,67.2176,67.2346,36821.0
2015-11-25 12:00:00,79.14,79.26,79.13,79.2,36758.0,67.2346,67.3366,67.2261,67.2856,36758.0
2015-11-25 12:05:00,79.2,79.3,79.17,79.21,37018.0,67.2856,67.3706,67.2601,67.2941,37018.0
2015-11-25 12:10:00,79.19,79.24,79.06,79.24,50493.0,67.2771,67.3196,67.1667,67.3196,50493.0
2015-11-25 12:15:00,79.24,79.3,79.09,79.19,32864.0,67.3196,67.3706,67.1921,67.2771,32864.0
2015-11-25 12:20:00,79.21,79.25,79.17,79.22,27171.0,67.2941,67.3281,67.2601,67.3026,27171.0
2015-11-25 12:25:00,79.24,79.44,79.2,79.31,51424.0,67.3196,67.4895,67.2856,67.3791,51424.0
2015-11-25 12:30:00,79.29,79.33,79.21,79.3,34353.0,67.3621,67.396,67.2941,67.3706,34353.0
2015-11-25 12:35:00,79.3,79.36,79.28,79.33,57620.0,67.3706,67.4215,67.3536,67.396,57620.0
2015-11-25 12:40:00,79.33,79.39,79.33,79.36,88811.0,67.396,67.447,67.396,67.4215,88811.0
2015-11-25 12:45:00,79.37,79.37,78.86,78.98,136355.0,67.43,67.43,66.9967,67.0987,136355.0
2015-11-25 12:50:00,79.0,79.14,78.99,79.06,38330.0,67.1157,67.2346,67.1072,67.1667,38330.0
2015-11-25 12:55:00,79.07,79.1,79.0,79.07,48968.0,67.1752,67.2006,67.1157,67.1752,48968.0
2015-11-25 13:00:00,79.07,79.14,79.03,79.06,57209.0,67.1752,67.2346,67.1412,67.1667,57209.0
2015-11-25 13:05:00,79.07,79.26,79.05,79.26,30447.0,67.1752,67.3366,67.1582,67.3366,30447.0
2015-11-25 13:10:00,79.26,79.3,79.06,79.1,42849.0,67.3366,67.3706,67.1667,67.2006,42849.0
2015-11-25 13:15:00,79.09,79.19,79.09,79.16,44004.0,67.1921,67.2771,67.1921,67.2516,44004.0
2015-11-25 13:20:00,79.17,79.3,79.12,79.24,21925.0,67.2601,67.3706,67.2176,67.3196,21925.0
2015-11-25 13:25:00,79.25,79.34,79.21,79.23,43417.0,67.3281,67.4045,67.2941,67.3111,43417.0
2015-11-25 13:30:00,79.23,79.31,79.04,79.12,105232.0,67.3111,67.3791,67.1497,67.2176,105232.0
2015-11-25 13:35:00,79.11,79.16,79.07,79.12,34864.0,67.2091,67.2516,67.1752,67.2176,34864.0
2015-11-25 13:40:00,79.12,79.24,79.09,79.22,44749.0,67.2176,67.3196,67.1921,67.3026,44749.0
2015-11-25 13:45:00,79.23,79.28,79.15,79.26,82636.0,67.3111,67.3536,67.2431,67.3366,82636.0
2015-11-25 13:50:00,79.26,79.41,79.26,79.34,57566.0,67.3366,67.464,67.3366,67.4045,57566.0
2015-11-25 13:55:00,79.32,79.36,79.23,79.23,51905.0,67.3875,67.4215,67.3111,67.3111,51905.0
2015-11-25 14:00:00,79.23,79.35,79.22,79.32,58046.0,67.3111,67.413,67.3026,67.3875,58046.0
2015-11-25 14:05:00,79.32,79.44,79.28,79.3,46213.0,67.3875,67.4895,67.3536,67.3706,46213.0
2015-11-25 14:10:00,79.33,79.39,79.29,79.39,38324.0,67.396,67.447,67.3621,67.447,38324.0
2015-11-25 14:15:00,79.38,79.44,79.32,79.32,44163.0,67.4385,67.4895,67.3875,67.3875,44163.0
2015-11-25 14:20:00,79.31,79.42,79.24,79.29,49167.0,67.3791,67.4725,67.3196,67.3621,49167.0
2015-11-25 14:25:00,79.29,79.32,79.25,79.27,41755.0,67.3621,67.3875,67.3281,67.3451,41755.0
2015-11-25 14:30:00,79.28,79.41,79.27,79.35,43090.0,67.3536,67.464,67.3451,67.413,43090.0
2015-11-25 14:35:00,79.35,79.54,79.34,79.54,72202.0,67.413,67.5745,67.4045,67.5745,72202.0
2015-11-25 14:40:00,79.54,79.56,79.36,79.45,47008.0,67.5745,67.5914,67.4215,67.498,47008.0
2015-11-25 14:45:00,79.44,79.45,79.33,79.37,32832.0,67.4895,67.498,67.396,67.43,32832.0
2015-11-25 14:50:00,79.36,79.45,79.35,79.37,33069.0,67.4215,67.498,67.413,67.43,33069.0
2015-11-25 14:55:00,79.36,79.5,79.26,79.47,36276.0,67.4215,67.5405,67.3366,67.515,36276.0
2015-11-25 15:00:00,79.49,79.64,79.4,79.61,56715.0,67.532,67.6594,67.4555,67.6339,56715.0
2015-11-25 15:05:00,79.62,79.76,79.61,79.69,77463.0,67.6424,67.7614,67.6339,67.7019,77463.0
2015-11-25 15:10:00,79.69,79.77,79.58,79.73,90910.0,67.7019,67.7699,67.6084,67.7359,90910.0
2015-11-25 15:15:00,79.75,79.76,79.68,79.76,46679.0,67.7529,67.7614,67.6934,67.7614,46679.0
2015-11-25 15:20:00,79.75,79.75,79.57,79.61,118546.0,67.7529,67.7529,67.5999,67.6339,118546.0
2015-11-25 15:25:00,79.62,79.7,79.55,79.64,49198.0,67.6424,67.7104,67.5829,67.6594,49198.0
2015-11-25 15:30:00,79.65,79.77,79.63,79.76,96687.0,67.6679,67.7699,67.6509,67.7614,96687.0
2015-11-25 15:35:00,79.76,79.76,79.66,79.7,109372.0,67.7614,67.7614,67.6764,67.7104,109372.0
2015-11-25 15:40:00,79.71,79.85,79.7,79.79,144155.0,67.7189,67.8378,67.7104,67.7868,144155.0
2015-11-25 15:45:00,79.78,80.02,79.76,80.02,351810.0,67.7783,67.9822,67.7614,67.9822,351810.0
2015-11-25 15:50:00,80.01,80.1,79.93,80.08,500832.0,67.9737,68.0502,67.9058,68.0332,500832.0
2015-11-25 15:55:00,80.07,80.14,79.99,80.05,411422.0,68.0247,68.0842,67.9568,68.0077,411422.0
2015-11-27 09:30:00,80.08,80.17,79.76,79.99,74368.0,68.0332,68.1097,67.7614,67.9568,74368.0
2015-11-27 09:35:00,80.0,80.05,79.66,80.01,60892.0,67.9653,68.0077,67.6764,67.9737,60892.0
2015-11-27 09:40:00,80.02,80.02,79.52,79.67,40451.0,67.9822,67.9822,67.5575,67.6849,40451.0
2015-11-27 09:45:00,79.68,79.83,79.48,79.78,51559.0,67.6934,67.8208,67.5235,67.7783,51559.0
2015-11-27 09:50:00,79.77,79.91,79.51,79.67,40208.0,67.7699,67.8888,67.549,67.6849,40208.0
2015-11-27 09:55:00,79.67,79.69,79.24,79.29,45524.0,67.6849,67.7019,67.3196,67.3621,45524.0
2015-11-27 10:00:00,79.32,79.43,78.9,79.05,65813.0,67.3875,67.481,67.0307,67.1582,65813.0
2015-11-27 10:05:00,79.03,79.17,78.94,79.0,41369.0,67.1412,67.2601,67.0647,67.1157,41369.0
2015-11-27 10:10:00,79.04,79.28,78.94,79.0,72050.0,67.1497,67.3536,67.0647,67.1157,72050.0
2015-11-27 10:15:00,78.98,79.17,78.95,79.01,53727.0,67.0987,67.2601,67.0732,67.1242,53727.0
2015-11-27 10:20:00,79.0,79.23,78.97,79.08,28594.0,67.1157,67.3111,67.0902,67.1837,28594.0
2015-11-27 10:25:00,79.11,79.18,79.01,79.01,35239.0,67.2091,67.2686,67.1242,67.1242,35239.0
2015-11-27 10:30:00,79.03,79.08,78.86,78.88,44713.0,67.1412,67.1837,66.9967,67.0137,44713.0
2015-11-27 10:35:00,78.86,79.12,78.85,79.12,33020.0,66.9967,67.2176,66.9883,67.2176,33020.0
2015-11-27 10:40:00,79.13,79.26,79.06,79.17,41275.0,67.2261,67.3366,67.1667,67.2601,41275.0
2015-11-27 10:45:00,79.17,79.18,79.08,79.09,25015.0,67.2601,67.2686,67.1837,67.1921,25015.0
2015-11-27 10:50:00,79.09,79.19,79.08,79.17,41906.0,67.1921,67.2771,67.1837,67.2601,41906.0
2015-11-27 10:55:00,79.16,79.21,79.07,79.12,48523.0,67.2516,67.2941,67.1752,67.2176,48523.0
2015-11-27 11:00:00,79.12,79.22,79.08,79.19,40619.0,67.2176,67.3026,67.1837,67.2771,40619.0
2015-11-27 11:05:00,79.21,79.35,79.19,79.27,25650.0,67.2941,67.413,67.2771,67.3451,25650.0
2015-11-27 11:10:00,79.27,79.33,79.21,79.26,22261.0,67.3451,67.396,67.2941,67.3366,22261.0
2015-11-27 11:15:00,79.27,79.32,79.15,79.16,31838.0,67.3451,67.3875,67.2431,67.2516,31838.0
2015-11-27 11:20:00,79.17,79.17,79.0,79.06,26515.0,67.2601,67.2601,67.1157,67.1667,26515.0
2015-11-27 11:25:00,79.05,79.12,79.04,79.07,25869.0,67.1582,67.2176,67.1497,67.1752,25869.0
2015-11-27 11:30:00,79.07,79.22,79.07,79.21,49140.0,67.1752,67.3026,67.1752,67.2941,49140.0
2015-11-27 11:35:00,79.21,79.3,79.19,79.2,28009.0,67.2941,67.3706,67.2771,67.2856,28009.0
2015-11-27 11:40:00,79.19,79.21,79.06,79.11,21858.0,67.2771,67.2941,67.1667,67.2091,21858.0
2015-11-27 11:45:00,79.11,79.13,78.99,79.06,20458.0,67.2091,67.2261,67.1072,67.1667,20458.0
2015-11-27 11:50:00,79.08,79.11,78.93,78.96,29743.0,67.1837,67.2091,67.0562,67.0817,29743.0
2015-11-27 11:55:00,78.96,79.1,78.93,79.06,19255.0,67.0817,67.2006,67.0562,67.1667,19255.0
2015-11-27 12:00:00,79.07,79.1,78.98,79.04,20487.0,67.1752,67.2006,67.0987,67.1497,20487.0
2015-11-27 12:05:00,79.05,79.1,79.03,79.08,19477.0,67.1582,67.2006,67.1412,67.1837,19477.0
2015-11-27 12:10:00,79.08,79.11,79.06,79.1,18734.0,67.1837,67.2091,67.1667,67.2006,18734.0
2015-11-27 12:15:00,79.1,79.11,79.03,79.09,27328.0,67.2006,67.2091,67.1412,67.1921,27328.0
2015-11-27 12:20:00,79.08,79.11,79.03,79.1,33591.0,67.1837,67.2091,67.1412,67.2006,33591.0
2015-11-27 12:25:00,79.1,79.21,79.07,79.2,27831.0,67.2006,67.2941,67.1752,67.2856,27831.0
2015-11-27 12:30:00,79.19,79.22,79.11,79.11,30905.0,67.2771,67.3026,67.2091,67.2091,30905.0
2015-11-27 12:35:00,79.09,79.17,79.01,79.04,54512.0,67.1921,67.2601,67.1242,67.1497,54512.0
2015-11-27 12:40:00,79.04,79.17,79.01,79.11,60104.0,67.1497,67.2601,67.1242,67.2091,60104.0
2015-11-27 12:45:00,79.12,79.15,79.05,79.1,56994.0,67.2176,67.2431,67.1582,67.2006,56994.0
2015-11-27 12:50:00,79.1,79.1,79.01,79.01,70564.0,67.2006,67.2006,67.1242,67.1242,70564.0
2015-11-27 12:55:00,79.02,79.11,79.01,79.09,96519.0,67.1327,67.2091,67.1242,67.1921,96519.0
2015-11-30 09:30:00,79.33,79.4,79.07,79.09,62858.0,67.396,67.4555,67.1752,67.1921,62858.0
2015-11-30 09:35:00,79.07,79.22,78.87,79.14,45007.0,67.1752,67.3026,67.0052,67.2346,45007.0
2015-11-30 09:40:00,79.09,79.3,79.04,79.19,47539.0,67.1921,67.3706,67.1497,67.2771,47539.0
2015-11-30 09:45:00,79.12,79.4,79.06,79.28,43071.0,67.2176,67.4555,67.1667,67.3536,43071.0
2015-11-30 09:50:00,79.25,79.47,79.18,79.38,29522.0,67.3281,67.515,67.2686,67.4385,29522.0
2015-11-30 09:55:00,79.38,79.43,79.18,79.18,32658.0,67.4385,67.481,67.2686,67.2686,32658.0
2015-11-30 10:00:00,79.18,79.38,78.98,79.2,29338.0,67.2686,67.4385,67.0987,67.2856,29338.0
2015-11-30 10:05:00,79.2,79.5,79.16,79.49,69361.0,67.2856,67.5405,67.2516,67.532,69361.0
2015-11-30 10:10:00,79.48,79.6,79.42,79.44,49570.0,67.5235,67.6254,67.4725,67.4895,49570.0
2015-11-30 10:15:00,79.44,79.5,79.36,79.49,122333.0,67.4895,67.5405,67.4215,67.532,122333.0
2015-11-30 10:20:00,79.49,79.57,79.43,79.5,79269.0,67.532,67.5999,67.481,67.5405,79269.0
2015-11-30 10:25:00,79.49,79.61,79.46,79.49,81358.0,67.532,67.6339,67.5065,67.532,81358.0
2015-11-30 10:30:00,79.48,79.58,79.45,79.58,44516.0,67.5235,67.6084,67.498,67.6084,44516.0
2015-11-30 10:35:00,79.58,79.62,79.46,79.46,42346.0,67.6084,67.6424,67.5065,67.5065,42346.0
2015-11-30 10:40:00,79.46,79.58,79.44,79.56,29740.0,67.5065,67.6084,67.4895,67.5914,29740.0
2015-11-30 10:45:00,79.52,79.59,79.48,79.49,46533.0,67.5575,67.6169,67.5235,67.532,46533.0
2015-11-30 10:50:00,79.5,79.62,79.46,79.54,56306.0,67.5405,67.6424,67.5065,67.5745,56306.0
2015-11-30 10:55:00,79.56,79.63,79.48,79.59,32127.0,67.5914,67.6509,67.5235,67.6169,32127.0
2015-11-30 11:00:00,79.59,79.6,79.54,79.56,48378.0,67.6169,67.6254,67.5745,67.5914,48378.0
2015-11-30 11:05:00,79.57,79.69,79.53,79.69,37653.0,67.5999,67.7019,67.566,67.7019,37653.0
2015-11-30 11:10:00,79.69,79.81,79.68,79.79,20206.0,67.7019,67.8038,67.6934,67.7868,20206.0
2015-11-30 11:15:00,79.8,79.81,79.7,79.7,33496.0,67.7953,67.8038,67.7104,67.7104,33496.0
2015-11-30 11:20:00,79.71,79.9,79.71,79.79,34067.0,67.7189,67.8803,67.7189,67.7868,34067.0
2015-11-30 11:25:00,79.79,79.8,79.7,79.72,24910.0,67.7868,67.7953,67.7104,67.7274,24910.0
2015-11-30 11:30:00,79.72,79.81,79.63,79.79,21413.0,67.7274,67.8038,67.6509,67.7868,21413.0
2015-11-30 11:35:00,79.77,79.86,79.75,79.8,37117.0,67.7699,67.8463,67.7529,67.7953,37117.0
2015-11-30 11:40:00,79.78,79.85,79.74,79.84,54305.0,67.7783,67.8378,67.7444,67.8293,54305.0
2015-11-30 11:45:00,79.83,79.9,79.78,79.85,29839.0,67.8208,67.8803,67.7783,67.8378,29839.0
2015-11-30 11:50:00,79.85,79.89,79.73,79.81,26226.0,67.8378,67.8718,67.7359,67.8038,26226.0
2015-11-30 11:55:00,79.8,79.9,79.77,79.89,27578.0,67.7953,67.8803,67.7699,67.8718,27578.0
2015-11-30 12:00:00,79.87,79.9,79.76,79.89,23952.0,67.8548,67.8803,67.7614,67.8718,23952.0
2015-11-30 12:05:00,79.89,79.96,79.89,79.92,30138.0,67.8718,67.9313,67.8718,67.8973,30138.0
2015-11-30 12:10:00,79.92,79.94,79.85,79.88,26002.0,67.8973,67.9143,67.8378,67.8633,26002.0
2015-11-30 12:15:00,79.89,79.9,79.85,79.89,14718.0,67.8718,67.8803,67.8378,67.8718,14718.0
2015-11-30 12:20:00,79.9,79.9,79.75,79.75,25462.0,67.8803,67.8803,67.7529,67.7529,25462.0
2015-11-30 12:25:00,79.75,79.87,79.75,79.86,19919.0,67.7529,67.8548,67.7529,67.8463,19919.0
2015-11-30 12:30:00,79.84,79.84,79.69,79.7,18309.0,67.8293,67.8293,67.7019,67.7104,18309.0
2015-11-30 12:35:00,79.68,79.74,79.66,79.69,17196.0,67.6934,67.7444,67.6764,67.7019,17196.0
2015-11-30 12:40:00,79.67,79.78,79.65,79.76,19301.0,67.6849,67.7783,67.6679,67.7614,19301.0
2015-11-30 12:45:00,79.74,79.74,79.65,79.72,15342.0,67.7444,67.7444,67.6679,67.7274,15342.0
2015-11-30 12:50:00,79.71,79.77,79.67,79.71,14909.0,67.7189,67.7699,67.6849,67.7189,14909.0
2015-11-30 12:55:00,79.72,79.72,79.64,79.64,23494.0,67.7274,67.7274,67.6594,67.6594,23494.0
2015-11-30 13:00:00,79.63,79.71,79.62,79.66,16657.0,67.6509,67.7189,67.6424,67.6764,16657.0
2015-11-30 13:05:00,79.67,79.7,79.62,79.64,14789.0,67.6849,67.7104,67.6424,67.6594,14789.0
2015-11-30 13:10:00,79.65,79.66,79.6,79.66,17215.0,67.6679,67.6764,67.6254,67.6764,17215.0
2015-11-30 13:15:00,79.66,79.67,79.61,79.64,14796.0,67.6764,67.6849,67.6339,67.6594,14796.0
2015-11-30 13:20:00,79.64,79.69,79.59,79.69,26251.0,67.6594,67.7019,67.6169,67.7019,26251.0
2015-11-30 13:25:00,79.7,79.77,79.64,79.75,44816.0,67.7104,67.7699,67.6594,67.7529,44816.0
2015-11-30 13:30:00,79.76,79.78,79.68,79.69,12660.0,67.7614,67.7783,67.6934,67.7019,12660.0
2015-11-30 13:35:00,79.69,79.71,79.62,79.67,33909.0,67.7019,67.7189,67.6424,67.6849,33909.0
2015-11-30 13:40:00,79.66,79.77,79.64,79.65,35152.0,67.6764,67.7699,67.6594,67.6679,35152.0
2015-11-30 13:45:00,79.65,79.67,79.62,79.64,11598.0,67.6679,67.6849,67.6424,67.6594,11598.0
2015-11-30 13:50:00,79.65,79.68,79.6,79.62,31898.0,67.6679,67.6934,67.6254,67.6424,31898.0
2015-11-30 13:55:00,79.62,79.73,79.62,79.69,29991.0,67.6424,67.7359,67.6424,67.7019,29991.0
2015-11-30 14:00:00,79.69,79.74,79.64,79.67,25446.0,67.7019,67.7444,67.6594,67.6849,25446.0
2015-11-30 14:05:00,79.66,79.7,79.64,79.67,23412.0,67.6764,67.7104,67.6594,67.6849,23412.0
2015-11-30 14:10:00,79.67,79.7,79.58,79.59,26660.0,67.6849,67.7104,67.6084,67.6169,26660.0
2015-11-30 14:15:00,79.6,79.6,79.5,79.52,45461.0,67.6254,67.6254,67.5405,67.5575,45461.0
2015-11-30 14:20:00,79.51,79.63,79.45,79.62,69877.0,67.549,67.6509,67.498,67.6424,69877.0
2015-11-30 14:25:00,79.62,79.67,79.57,79.61,13682.0,67.6424,67.6849,67.5999,67.6339,13682.0
2015-11-30 14:30:00,79.63,79.68,79.59,79.67,22425.0,67.6509,67.6934,67.6169,67.6849,22425.0
2015-11-30 14:35:00,79.67,79.72,79.65,79.65,25070.0,67.6849,67.7274,67.6679,67.6679,25070.0
2015-11-30 14:40:00,79.65,79.69,79.61,79.62,13654.0,67.6679,67.7019,67.6339,67.6424,13654.0
2015-11-30 14:45:00,79.61,79.65,79.52,79.64,28266.0,67.6339,67.6679,67.5575,67.6594,28266.0
2015-11-30 14:50:00,79.64,79.66,79.59,79.65,20902.0,67.6594,67.6764,67.6169,67.6679,20902.0
2015-11-30 14:55:00,79.65,79.65,79.52,79.52,16495.0,67.6679,67.6679,67.5575,67.5575,16495.0
2015-11-30 15:00:00,79.54,79.57,79.51,79.56,27490.0,67.5745,67.5999,67.549,67.5914,27490.0
2015-11-30 15:05:00,79.56,79.63,79.55,79.63,30038.0,67.5914,67.6509,67.5829,67.6509,30038.0
2015-11-30 15:10:00,79.63,79.69,79.57,79.66,52720.0,67.6509,67.7019,67.5999,67.6764,52720.0
2015-11-30 15:15:00,79.65,79.68,79.59,79.6,26807.0,67.6679,67.6934,67.6169,67.6254,26807.0
2015-11-30 15:20:00,79.6,79.66,79.57,79.59,42739.0,67.6254,67.6764,67.5999,67.6169,42739.0
2015-11-30 15:25:00,79.6,79.67,79.59,79.64,25167.0,67.6254,67.6849,67.6169,67.6594,25167.0
2015-11-30 15:30:00,79.64,79.77,79.61,79.74,51948.0,67.6594,67.7699,67.6339,67.7444,51948.0
2015-11-30 15:35:00,79.74,79.79,79.69,79.69,48705.0,67.7444,67.7868,67.7019,67.7019,48705.0
2015-11-30 15:40:00,79.7,79.74,79.53,79.54,115199.0,67.7104,67.7444,67.566,67.5745,115199.0
2015-11-30 15:45:00,79.53,79.63,79.43,79.63,122885.0,67.566,67.6509,67.481,67.6509,122885.0
2015-11-30 15:50:00,79.62,79.65,79.55,79.62,95463.0,67.6424,67.6679,67.5829,67.6424,95463.0
2015-11-30 15:55:00,79.61,79.7,79.57,79.58,301946.0,67.6339,67.7104,67.5999,67.6084,301946.0
2015-12-01 09:30:00,79.42,79.5,79.29,79.48,78905.0,67.4725,67.5405,67.3621,67.5235,78905.0
2015-12-01 09:35:00,79.48,79.65,79.23,79.61,59918.0,67.5235,67.6679,67.3111,67.6339,59918.0
2015-12-01 09:40:00,79.6,79.68,79.47,79.53,71819.0,67.6254,67.6934,67.515,67.566,71819.0
2015-12-01 09:45:00,79.59,79.63,79.45,79.57,44525.0,67.6169,67.6509,67.498,67.5999,44525.0
2015-12-01 09:50:00,79.58,79.86,79.58,79.8,47077.0,67.6084,67.8463,67.6084,67.7953,47077.0
2015-12-01 09:55:00,79.78,79.86,79.58,79.58,46100.0,67.7783,67.8463,67.6084,67.6084,46100.0
2015-12-01 10:00:00,79.56,79.59,79.32,79.32,45242.0,67.5914,67.6169,67.3875,67.3875,45242.0
2015-12-01 10:05:00,79.34,79.59,79.3,79.56,31385.0,67.4045,67.6169,67.3706,67.5914,31385.0
2015-12-01 10:10:00,79.56,79.56,79.21,79.33,45068.0,67.5914,67.5914,67.2941,67.396,45068.0
2015-12-01 10:15:00,79.3,79.39,79.12,79.39,108316.0,67.3706,67.447,67.2176,67.447,108316.0
2015-12-01 10:20:00,79.38,79.43,79.3,79.41,22472.0,67.4385,67.481,67.3706,67.464,22472.0
2015-12-01 10:25:00,79.4,79.67,79.39,79.59,26626.0,67.4555,67.6849,67.447,67.6169,26626.0
2015-12-01 10:30:00,79.61,79.61,79.41,79.44,41440.0,67.6339,67.6339,67.464,67.4895,41440.0
2015-12-01 10:35:00,79.45,79.63,79.44,79.49,42801.0,67.498,67.6509,67.4895,67.532,42801.0
2015-12-01 10:40:00,79.47,79.58,79.46,79.48,23748.0,67.515,67.6084,67.5065,67.5235,23748.0
2015-12-01 10:45:00,79.47,79.49,79.37,79.37,27851.0,67.515,67.532,67.43,67.43,27851.0
2015-12-01 10:50:00,79.38,79.4,79.17,79.17,39597.0,67.4385,67.4555,67.2601,67.2601,39597.0
2015-12-01 10:55:00,79.19,79.29,79.17,79.27,23275.0,67.2771,67.3621,67.2601,67.3451,23275.0
2015-12-01 11:00:00,79.27,79.32,79.16,79.27,27914.0,67.3451,67.3875,67.2516,67.3451,27914.0
2015-12-01 11:05:00,79.24,79.34,79.21,79.23,19423.0,67.3196,67.4045,67.2941,67.3111,19423.0
2015-12-01 11:10:00,79.23,79.31,79.2,79.24,33857.0,67.3111,67.3791,67.2856,67.3196,33857.0
2015-12-01 11:15:00,79.24,79.27,79.07,79.07,23056.0,67.3196,67.3451,67.1752,67.1752,23056.0
2015-12-01 11:20:00,79.07,79.16,79.02,79.05,18499.0,67.1752,67.2516,67.1327,67.1582,18499.0
2015-12-01 11:25:00,79.04,79.07,78.98,78.98,26256.0,67.1497,67.1752,67.0987,67.0987,26256.0
2015-12-01 11:30:00,78.98,79.04,78.93,78.96,32023.0,67.0987,67.1497,67.0562,67.0817,32023.0
2015-12-01 11:35:00,78.95,78.99,78.93,78.93,24262.0,67.0732,67.1072,67.0562,67.0562,24262.0
2015-12-01 11:40:00,78.94,79.12,78.94,79.08,28545.0,67.0647,67.2176,67.0647,67.1837,28545.0
2015-12-01 11:45:00,79.08,79.16,79.02,79.09,15423.0,67.1837,67.2516,67.1327,67.1921,15423.0
2015-12-01 11:50:00,79.09,79.14,78.88,78.89,19270.0,67.1921,67.2346,67.0137,67.0222,19270.0
2015-12-01 11:55:00,78.9,79.01,78.88,78.98,14357.0,67.0307,67.1242,67.0137,67.0987,14357.0
2015-12-01 12:00:00,78.98,79.1,78.95,79.01,15506.0,67.0987,67.2006,67.0732,67.1242,15506.0
2015-12-01 12:05:00,79.01,79.12,79.01,79.08,20358.0,67.1242,67.2176,67.1242,67.1837,20358.0
2015-12-01 12:10:00,79.08,79.13,78.96,79.01,21862.0,67.1837,67.2261,67.0817,67.1242,21862.0
2015-12-01 12:15:00,79.03,79.06,78.96,78.97,12594.0,67.1412,67.1667,67.0817,67.0902,12594.0
2015-12-01 12:20:00,78.96,79.11,78.95,79.11,14590.0,67.0817,67.2091,67.0732,67.2091,14590.0
2015-12-01 12:25:00,79.09,79.14,78.97,78.97,12395.0,67.1921,67.2346,67.0902,67.0902,12395.0
2015-12-01 12:30:00,78.95,79.12,78.94,79.01,8948.0,67.0732,67.2176,67.0647,67.1242,8948.0
2015-12-01 12:35:00,79.03,79.13,78.94,79.13,16204.0,67.1412,67.2261,67.0647,67.2261,16204.0
2015-12-01 12:40:00,79.13,79.16,79.11,79.12,7247.0,67.2261,67.2516,67.2091,67.2176,7247.0
2015-12-01 12:45:00,79.11,79.13,79.02,79.13,13152.0,67.2091,67.2261,67.1327,67.2261,13152.0
2015-12-01 12:50:00,79.13,79.17,79.1,79.11,10868.0,67.2261,67.2601,67.2006,67.2091,10868.0
2015-12-01 12:55:00,79.12,79.18,79.03,79.03,9540.0,67.2176,67.2686,67.1412,67.1412,9540.0
2015-12-01 13:00:00,79.03,79.07,78.91,78.97,22861.0,67.1412,67.1752,67.0392,67.0902,22861.0
2015-12-01 13:05:00,78.98,79.08,78.96,78.96,14845.0,67.0987,67.1837,67.0817,67.0817,14845.0
2015-12-01 13:10:00,78.97,79.01,78.93,78.94,6222.0,67.0902,67.1242,67.0562,67.0647,6222.0
2015-12-01 13:15:00,78.93,78.93,78.85,78.88,16944.0,67.0562,67.0562,66.9883,67.0137,16944.0
2015-12-01 13:20:00,78.9,78.95,78.82,78.92,13067.0,67.0307,67.0732,66.9628,67.0477,13067.0
2015-12-01 13:25:00,78.92,78.97,78.89,78.97,10965.0,67.0477,67.0902,67.0222,67.0902,10965.0
2015-12-01 13:30:00,78.98,79.02,78.88,78.93,42207.0,67.0987,67.1327,67.0137,67.0562,42207.0
2015-12-01 13:35:00,78.93,79.1,78.92,78.98,30550.0,67.0562,67.2006,67.0477,67.0987,30550.0
2015-12-01 13:40:00,78.99,79.12,78.99,79.06,11448.0,67.1072,67.2176,67.1072,67.1667,11448.0
2015-12-01 13:45:00,79.05,79.06,78.94,78.99,17694.0,67.1582,67.1667,67.0647,67.1072,17694.0
2015-12-01 13:50:00,78.98,79.06,78.94,78.98,13512.0,67.0987,67.1667,67.0647,67.0987,13512.0
2015-12-01 13:55:00,78.99,79.09,78.93,79.02,24663.0,67.1072,67.1921,67.0562,67.1327,24663.0
2015-12-01 14:00:00,79.01,79.19,79.01,79.12,26973.0,67.1242,67.2771,67.1242,67.2176,26973.0
2015-12-01 14:05:00,79.11,79.16,79.06,79.16,27305.0,67.2091,67.2516,67.1667,67.2516,27305.0
2015-12-01 14:10:00,79.16,79.24,79.14,79.2,25395.0,67.2516,67.3196,67.2346,67.2856,25395.0
2015-12-01 14:15:00,79.19,79.35,79.19,79.32,19521.0,67.2771,67.413,67.2771,67.3875,19521.0
2015-12-01 14:20:00,79.3,79.31,79.18,79.22,31431.0,67.3706,67.3791,67.2686,67.3026,31431.0
2015-12-01 14:25:00,79.22,79.35,79.22,79.33,25360.0,67.3026,67.413,67.3026,67.396,25360.0
2015-12-01 14:30:00,79.32,79.34,79.19,79.2,49144.0,67.3875,67.4045,67.2771,67.2856,49144.0
2015-12-01 14:35:00,79.21,79.27,79.15,79.17,26065.0,67.2941,67.3451,67.2431,67.2601,26065.0
2015-12-01 14:40:00,79.18,79.25,79.15,79.23,26425.0,67.2686,67.3281,67.2431,67.3111,26425.0
2015-12-01 14:45:00,79.24,79.27,79.18,79.19,19533.0,67.3196,67.3451,67.2686,67.2771,19533.0
2015-12-01 14:50:00,79.2,79.25,79.17,79.25,22540.0,67.2856,67.3281,67.2601,67.3281,22540.0
2015-12-01 14:55:00,79.24,79.33,79.19,79.21,16403.0,67.3196,67.396,67.2771,67.2941,16403.0
2015-12-01 15:00:00,79.21,79.26,79.2,79.25,22489.0,67.2941,67.3366,67.2856,67.3281,22489.0
2015-12-01 15:05:00,79.25,79.35,79.22,79.35,24162.0,67.3281,67.413,67.3026,67.413,24162.0
2015-12-01 15:10:00,79.34,79.36,79.27,79.33,21964.0,67.4045,67.4215,67.3451,67.396,21964.0
2015-12-01 15:15:00,79.32,79.41,79.29,79.39,34234.0,67.3875,67.464,67.3621,67.447,34234.0
2015-12-01 15:20:00,79.36,79.38,79.27,79.27,26028.0,67.4215,67.4385,67.3451,67.3451,26028.0
2015-12-01 15:25:00,79.27,79.35,79.24,79.34,21092.0,67.3451,67.413,67.3196,67.4045,21092.0
2015-12-01 15:30:00,79.33,79.47,79.31,79.45,38908.0,67.396,67.515,67.3791,67.498,38908.0
2015-12-01 15:35:00,79.45,79.49,79.4,79.48,34001.0,67.498,67.532,67.4555,67.5235,34001.0
2015-12-01 15:40:00,79.47,79.55,79.45,79.49,57446.0,67.515,67.5829,67.498,67.532,57446.0
2015-12-01 15:45:00,79.49,79.54,79.42,79.47,62666.0,67.532,67.5745,67.4725,67.515,62666.0
2015-12-01 15:50:00,79.46,79.6,79.46,79.59,65122.0,67.5065,67.6254,67.5065,67.6169,65122.0
2015-12-01 15:55:00,79.59,79.6,79.47,79.5,137826.0,67.6169,67.6254,67.515,67.5405,137826.0
2015-12-02 09:30:00,79.58,79.62,79.34,79.43,50989.0,67.6084,67.6424,67.4045,67.481,50989.0
2015-12-02 09:35:00,79.43,79.74,79.43,79.61,21811.0,67.481,67.7444,67.481,67.6339,21811.0
2015-12-02 09:40:00,79.64,79.65,79.43,79.49,68067.0,67.6594,67.6679,67.481,67.532,68067.0
2015-12-02 09:45:00,79.5,79.69,79.47,79.65,27175.0,67.5405,67.7019,67.515,67.6679,27175.0
2015-12-02 09:50:00,79.62,79.62,79.49,79.54,84576.0,67.6424,67.6424,67.532,67.5745,84576.0
2015-12-02 09:55:00,79.52,79.62,79.44,79.62,42572.0,67.5575,67.6424,67.4895,67.6424,42572.0
2015-12-02 10:00:00,79.65,79.78,79.54,79.59,62376.0,67.6679,67.7783,67.5745,67.6169,62376.0
2015-12-02 10:05:00,79.62,79.63,79.44,79.49,40218.0,67.6424,67.6509,67.4895,67.532,40218.0
2015-12-02 10:10:00,79.51,79.61,79.46,79.47,51194.0,67.549,67.6339,67.5065,67.515,51194.0
2015-12-02 10:15:00,79.49,79.83,79.46,79.69,36766.0,67.532,67.8208,67.5065,67.7019,36766.0
2015-12-02 10:20:00,79.71,79.74,79.63,79.69,13116.0,67.7189,67.7444,67.6509,67.7019,13116.0
2015-12-02 10:25:00,79.67,79.68,79.56,79.63,15563.0,67.6849,67.6934,67.5914,67.6509,15563.0
2015-12-02 10:30:00,79.62,79.66,79.5,79.5,20136.0,67.6424,67.6764,67.5405,67.5405,20136.0
2015-12-02 10:35:00,79.49,79.54,79.46,79.47,25011.0,67.532,67.5745,67.5065,67.515,25011.0
2015-12-02 10:40:00,79.48,79.55,79.45,79.55,32666.0,67.5235,67.5829,67.498,67.5829,32666.0
2015-12-02 10:45:00,79.53,79.66,79.45,79.65,16393.0,67.566,67.6764,67.498,67.6679,16393.0
2015-12-02 10:50:00,79.65,79.68,79.57,79.63,16889.0,67.6679,67.6934,67.5999,67.6509,16889.0
2015-12-02 10:55:00,79.66,79.67,79.54,79.55,9180.0,67.6764,67.6849,67.5745,67.5829,9180.0
2015-12-02 11:00:00,79.56,79.61,79.36,79.37,18691.0,67.5914,67.6339,67.4215,67.43,18691.0
2015-12-02 11:05:00,79.36,79.46,79.35,79.44,13720.0,67.4215,67.5065,67.413,67.4895,13720.0
2015-12-02 11:10:00,79.44,79.46,79.36,79.43,25607.0,67.4895,67.5065,67.4215,67.481,25607.0
2015-12-02 11:15:00,79.44,79.47,79.36,79.42,29445.0,67.4895,67.515,67.4215,67.4725,29445.0
2015-12-02 11:20:00,79.42,79.42,79.36,79.4,20204.0,67.4725,67.4725,67.4215,67.4555,20204.0
2015-12-02 11:25:00,79.4,79.45,79.37,79.39,22764.0,67.4555,67.498,67.43,67.447,22764.0
2015-12-02 11:30:00,79.39,79.45,79.39,79.4,20431.0,67.447,67.498,67.447,67.4555,20431.0
2015-12-02 11:35:00,79.4,79.46,79.38,79.42,22984.0,67.4555,67.5065,67.4385,67.4725,22984.0
2015-12-02 11:40:00,79.42,79.43,79.33,79.33,26438.0,67.4725,67.481,67.396,67.396,26438.0
2015-12-02 11:45:00,79.33,79.33,79.21,79.21,11467.0,67.396,67.396,67.2941,67.2941,11467.0
2015-12-02 11:50:00,79.22,79.25,79.16,79.22,11068.0,67.3026,67.3281,67.2516,67.3026,11068.0
2015-12-02 11:55:00,79.19,79.29,79.19,79.19,7600.0,67.2771,67.3621,67.2771,67.2771,7600.0
2015-12-02 12:00:00,79.17,79.25,79.17,79.22,13744.0,67.2601,67.3281,67.2601,67.3026,13744.0
2015-12-02 12:05:00,79.2,79.33,79.2,79.31,11950.0,67.2856,67.396,67.2856,67.3791,11950.0
2015-12-02 12:10:00,79.3,79.33,79.21,79.3,11746.0,67.3706,67.396,67.2941,67.3706,11746.0
2015-12-02 12:15:00,79.29,79.36,79.26,79.28,9837.0,67.3621,67.4215,67.3366,67.3536,9837.0
2015-12-02 12:20:00,79.27,79.27,79.19,79.19,15527.0,67.3451,67.3451,67.2771,67.2771,15527.0
2015-12-02 12:25:00,79.2,79.31,79.14,79.29,18703.0,67.2856,67.3791,67.2346,67.3621,18703.0
2015-12-02 12:30:00,79.28,79.31,79.22,79.27,11455.0,67.3536,67.3791,67.3026,67.3451,11455.0
2015-12-02 12:35:00,79.27,79.38,79.26,79.33,14738.0,67.3451,67.4385,67.3366,67.396,14738.0
2015-12-02 12:40:00,79.33,79.42,79.3,79.4,14721.0,67.396,67.4725,67.3706,67.4555,14721.0
2015-12-02 12:45:00,79.39,79.43,79.39,79.43,18172.0,67.447,67.481,67.447,67.481,18172.0
2015-12-02 12:50:00,79.43,79.43,79.32,79.37,22027.0,67.481,67.481,67.3875,67.43,22027.0
2015-12-02 12:55:00,79.36,79.43,79.32,79.38,16679.0,67.4215,67.481,67.3875,67.4385,16679.0
2015-12-02 13:00:00,79.38,79.39,79.33,79.36,32698.0,67.4385,67.447,67.396,67.4215,32698.0
2015-12-02 13:05:00,79.35,79.44,79.35,79.39,13180.0,67.413,67.4895,67.413,67.447,13180.0
2015-12-02 13:10:00,79.39,79.4,79.35,79.4,10347.0,67.447,67.4555,67.413,67.4555,10347.0
2015-12-02 13:15:00,79.4,79.43,79.38,79.4,14502.0,67.4555,67.481,67.4385,67.4555,14502.0
2015-12-02 13:20:00,79.41,79.49,79.4,79.45,15642.0,67.464,67.532,67.4555,67.498,15642.0
2015-12-02 13:25:00,79.45,79.46,79.4,79.44,7861.0,67.498,67.5065,67.4555,67.4895,7861.0
2015-12-02 13:30:00,79.44,79.49,79.44,79.45,13901.0,67.4895,67.532,67.4895,67.498,13901.0
2015-12-02 13:35:00,79.46,79.48,79.43,79.45,19187.0,67.5065,67.5235,67.481,67.498,19187.0
2015-12-02 13:40:00,79.44,79.49,79.39,79.39,23702.0,67.4895,67.532,67.447,67.447,23702.0
2015-12-02 13:45:00,79.4,79.5,79.33,79.43,24847.0,67.4555,67.5405,67.396,67.481,24847.0
2015-12-02 13:50:00,79.4,79.49,79.34,79.35,33992.0,67.4555,67.532,67.4045,67.413,33992.0
2015-12-02 13:55:00,79.37,79.48,79.37,79.42,25882.0,67.43,67.5235,67.43,67.4725,25882.0
2015-12-02 14:00:00,79.44,79.49,79.37,79.48,36053.0,67.4895,67.532,67.43,67.5235,36053.0
2015-12-02 14:05:00,79.48,79.49,79.42,79.46,35234.0,67.5235,67.532,67.4725,67.5065,35234.0
2015-12-02 14:10:00,79.46,79.49,79.4,79.46,45008.0,67.5065,67.532,67.4555,67.5065,45008.0
2015-12-02 14:15:00,79.47,79.49,79.23,79.28,78010.0,67.515,67.532,67.3111,67.3536,78010.0
2015-12-02 14:20:00,79.25,79.35,79.19,79.31,40385.0,67.3281,67.413,67.2771,67.3791,40385.0
2015-12-02 14:25:00,79.3,79.31,79.24,79.29,36996.0,67.3706,67.3791,67.3196,67.3621,36996.0
2015-12-02 14:30:00,79.27,79.29,79.17,79.27,51996.0,67.3451,67.3621,67.2601,67.3451,51996.0
2015-12-02 14:35:00,79.26,79.27,79.17,79.2,20345.0,67.3366,67.3451,67.2601,67.2856,20345.0
2015-12-02 14:40:00,79.2,79.2,79.08,79.13,15771.0,67.2856,67.2856,67.1837,67.2261,15771.0
2015-12-02 14:45:00,79.14,79.17,79.05,79.15,25084.0,67.2346,67.2601,67.1582,67.2431,25084.0
2015-12-02 14:50:00,79.15,79.17,79.1,79.13,18245.0,67.2431,67.2601,67.2006,67.2261,18245.0
2015-12-02 14:55:00,79.13,79.15,78.99,78.99,40065.0,67.2261,67.2431,67.1072,67.1072,40065.0
2015-12-02 15:00:00,79.02,79.18,78.99,79.12,26037.0,67.1327,67.2686,67.1072,67.2176,26037.0
2015-12-02 15:05:00,79.1,79.16,79.07,79.16,17059.0,67.2006,67.2516,67.1752,67.2516,17059.0
2015-12-02 15:10:00,79.17,79.32,79.14,79.22,30270.0,67.2601,67.3875,67.2346,67.3026,30270.0
2015-12-02 15:15:00,79.23,79.31,79.2,79.31,32044.0,67.3111,67.3791,67.2856,67.3791,32044.0
2015-12-02 15:20:00,79.3,79.33,79.26,79.31,24885.0,67.3706,67.396,67.3366,67.3791,24885.0
2015-12-02 15:25:00,79.31,79.46,79.28,79.28,34222.0,67.3791,67.5065,67.3536,67.3536,34222.0
2015-12-02 15:30:00,79.29,79.36,79.23,79.3,52459.0,67.3621,67.4215,67.3111,67.3706,52459.0
2015-12-02 15:35:00,79.29,79.29,79.17,79.22,53913.0,67.3621,67.3621,67.2601,67.3026,53913.0
2015-12-02 15:40:00,79.22,79.27,79.18,79.22,68304.0,67.3026,67.3451,67.2686,67.3026,68304.0
2015-12-02 15:45:00,79.21,79.23,79.1,79.17,63840.0,67.2941,67.3111,67.2006,67.2601,63840.0
2015-12-02 15:50:00,79.16,79.33,79.16,79.33,109047.0,67.2516,67.396,67.2516,67.396,109047.0
2015-12-02 15:55:00,79.33,79.36,79.24,79.32,193536.0,67.396,67.4215,67.3196,67.3875,193536.0
2015-12-03 09:30:00,79.43,79.49,79.08,79.39,54195.0,67.481,67.532,67.1837,67.447,54195.0
2015-12-03 09:35:00,79.24,79.36,79.04,79.04,28648.0,67.3196,67.4215,67.1497,67.1497,28648.0
2015-12-03 09:40:00,79.09,79.17,78.79,78.94,22475.0,67.1921,67.2601,66.9373,67.0647,22475.0
2015-12-03 09:45:00,78.94,79.03,78.81,78.84,10891.0,67.0647,67.1412,66.9543,66.9798,10891.0
2015-12-03 09:50:00,78.84,78.91,78.72,78.78,41818.0,66.9798,67.0392,66.8778,66.9288,41818.0
2015-12-03 09:55:00,78.8,78.88,78.68,78.68,11377.0,66.9458,67.0137,66.8438,66.8438,11377.0
2015-12-03 10:00:00,78.67,78.72,78.6,78.64,55027.0,66.8353,66.8778,66.7759,66.8098,55027.0
2015-12-03 10:05:00,78.62,78.69,78.53,78.53,18108.0,66.7929,66.8523,66.7164,66.7164,18108.0
2015-12-03 10:10:00,78.54,78.63,78.48,78.63,23694.0,66.7249,66.8013,66.6739,66.8013,23694.0
2015-12-03 10:15:00,78.65,78.76,78.61,78.67,40953.0,66.8183,66.9118,66.7844,66.8353,40953.0
2015-12-03 10:20:00,78.69,78.86,78.62,78.84,15865.0,66.8523,66.9967,66.7929,66.9798,15865.0
2015-12-03 10:25:00,78.87,78.94,78.74,78.82,14754.0,67.0052,67.0647,66.8948,66.9628,14754.0
2015-12-03 10:30:00,78.81,78.96,78.78,78.85,16450.0,66.9543,67.0817,66.9288,66.9883,16450.0
2015-12-03 10:35:00,78.86,78.88,78.71,78.71,16623.0,66.9967,67.0137,66.8693,66.8693,16623.0
2015-12-03 10:40:00,78.71,78.85,78.7,78.84,9173.0,66.8693,66.9883,66.8608,66.9798,9173.0
2015-12-03 10:45:00,78.84,78.93,78.76,78.91,14408.0,66.9798,67.0562,66.9118,67.0392,14408.0
2015-12-03 10:50:00,78.94,78.96,78.85,78.87,8689.0,67.0647,67.0817,66.9883,67.0052,8689.0
2015-12-03 10:55:00,78.86,78.93,78.85,78.88,16673.0,66.9967,67.0562,66.9883,67.0137,16673.0
2015-12-03 11:00:00,78.89,78.96,78.84,78.88,17388.0,67.0222,67.0817,66.9798,67.0137,17388.0
2015-12-03 11:05:00,78.87,78.93,78.8,78.89,16456.0,67.0052,67.0562,66.9458,67.0222,16456.0
2015-12-03 11:10:00,78.89,79.0,78.84,78.99,9436.0,67.0222,67.1157,66.9798,67.1072,9436.0
2015-12-03 11:15:00,78.99,79.04,78.93,78.97,25857.0,67.1072,67.1497,67.0562,67.0902,25857.0
2015-12-03 11:20:00,78.96,78.96,78.91,78.91,8300.0,67.0817,67.0817,67.0392,67.0392,8300.0
2015-12-03 11:25:00,78.92,79.12,78.91,79.1,21527.0,67.0477,67.2176,67.0392,67.2006,21527.0
2015-12-03 11:30:00,79.12,79.13,79.0,79.03,13432.0,67.2176,67.2261,67.1157,67.1412,13432.0
2015-12-03 11:35:00,79.02,79.05,78.96,79.0,34030.0,67.1327,67.1582,67.0817,67.1157,34030.0
2015-12-03 11:40:00,79.02,79.07,78.97,78.98,9238.0,67.1327,67.1752,67.0902,67.0987,9238.0
2015-12-03 11:45:00,79.0,79.11,79.0,79.09,10119.0,67.1157,67.2091,67.1157,67.1921,10119.0
2015-12-03 11:50:00,79.06,79.13,78.83,79.13,88507.0,67.1667,67.2261,66.9713,67.2261,88507.0
2015-12-03 11:55:00,79.12,79.16,79.07,79.08,14881.0,67.2176,67.2516,67.1752,67.1837,14881.0
2015-12-03 12:00:00,79.09,79.17,79.06,79.17,19871.0,67.1921,67.2601,67.1667,67.2601,19871.0
2015-12-03 12:05:00,79.17,79.37,79.15,79.28,22784.0,67.2601,67.43,67.2431,67.3536,22784.0
2015-12-03 12:10:00,79.26,79.27,79.18,79.21,18085.0,67.3366,67.3451,67.2686,67.2941,18085.0
2015-12-03 12:15:00,79.21,79.24,79.16,79.17,17837.0,67.2941,67.3196,67.2516,67.2601,17837.0
2015-12-03 12:20:00,79.17,79.25,79.15,79.15,9848.0,67.2601,67.3281,67.2431,67.2431,9848.0
2015-12-03 12:25:00,79.15,79.16,79.05,79.14,22099.0,67.2431,67.2516,67.1582,67.2346,22099.0
2015-12-03 12:30:00,79.12,79.22,79.09,79.18,14027.0,67.2176,67.3026,67.1921,67.2686,14027.0
2015-12-03 12:35:00,79.17,79.23,79.14,79.19,10087.0,67.2601,67.3111,67.2346,67.2771,10087.0
2015-12-03 12:40:00,79.18,79.32,79.18,79.32,26735.0,67.2686,67.3875,67.2686,67.3875,26735.0
2015-12-03 12:45:00,79.32,79.38,79.28,79.29,13674.0,67.3875,67.4385,67.3536,67.3621,13674.0
2015-12-03 12:50:00,79.3,79.42,79.26,79.41,19775.0,67.3706,67.4725,67.3366,67.464,19775.0
2015-12-03 12:55:00,79.43,79.46,79.24,79.25,25630.0,67.481,67.5065,67.3196,67.3281,25630.0
2015-12-03 13:00:00,79.25,79.25,79.17,79.2,14350.0,67.3281,67.3281,67.2601,67.2856,14350.0
2015-12-03 13:05:00,79.21,79.25,79.13,79.19,19144.0,67.2941,67.3281,67.2261,67.2771,19144.0
2015-12-03 13:10:00,79.18,79.26,79.18,79.23,18967.0,67.2686,67.3366,67.2686,67.3111,18967.0
2015-12-03 13:15:00,79.24,79.33,79.23,79.3,12756.0,67.3196,67.396,67.3111,67.3706,12756.0
2015-12-03 13:20:00,79.3,79.3,79.23,79.27,16245.0,67.3706,67.3706,67.3111,67.3451,16245.0
2015-12-03 13:25:00,79.27,79.33,79.22,79.26,12609.0,67.3451,67.396,67.3026,67.3366,12609.0
2015-12-03 13:30:00,79.26,79.27,79.11,79.13,21070.0,67.3366,67.3451,67.2091,67.2261,21070.0
2015-12-03 13:35:00,79.14,79.15,79.03,79.05,16863.0,67.2346,67.2431,67.1412,67.1582,16863.0
2015-12-03 13:40:00,79.03,79.04,78.88,78.91,22543.0,67.1412,67.1497,67.0137,67.0392,22543.0
2015-12-03 13:45:00,78.91,78.91,78.75,78.76,31784.0,67.0392,67.0392,66.9033,66.9118,31784.0
2015-12-03 13:50:00,78.77,78.77,78.58,78.67,24847.0,66.9203,66.9203,66.7589,66.8353,24847.0
2015-12-03 13:55:00,78.66,78.69,78.55,78.55,35971.0,66.8268,66.8523,66.7334,66.7334,35971.0
2015-12-03 14:00:00,78.55,78.57,78.42,78.48,21629.0,66.7334,66.7504,66.6229,66.6739,21629.0
2015-12-03 14:05:00,78.47,78.52,78.37,78.45,27164.0,66.6654,66.7079,66.5805,66.6484,27164.0
2015-12-03 14:10:00,78.46,78.52,78.43,78.49,24962.0,66.6569,66.7079,66.6314,66.6824,24962.0
2015-12-03 14:15:00,78.5,78.57,78.46,78.48,30099.0,66.6909,66.7504,66.6569,66.6739,30099.0
2015-12-03 14:20:00,78.47,78.5,78.32,78.32,36975.0,66.6654,66.6909,66.538,66.538,36975.0
2015-12-03 14:25:00,78.32,78.35,78.27,78.3,21622.0,66.538,66.5635,66.4955,66.521,21622.0
2015-12-03 14:30:00,78.3,78.32,78.06,78.1,50756.0,66.521,66.538,66.3171,66.3511,50756.0
2015-12-03 14:35:00,78.1,78.24,78.04,78.16,33596.0,66.3511,66.47,66.3001,66.4021,33596.0
2015-12-03 14:40:00,78.16,78.16,77.99,78.06,50027.0,66.4021,66.4021,66.2576,66.3171,50027.0
2015-12-03 14:45:00,78.07,78.13,78.0,78.09,25952.0,66.3256,66.3766,66.2661,66.3426,25952.0
2015-12-03 14:50:00,78.09,78.18,78.08,78.15,16022.0,66.3426,66.419,66.3341,66.3936,16022.0
2015-12-03 14:55:00,78.15,78.32,78.14,78.28,20622.0,66.3936,66.538,66.3851,66.504,20622.0
2015-12-03 15:00:00,78.27,78.29,78.19,78.25,29136.0,66.4955,66.5125,66.4275,66.4785,29136.0
2015-12-03 15:05:00,78.25,78.27,78.08,78.09,24497.0,66.4785,66.4955,66.3341,66.3426,24497.0
2015-12-03 15:10:00,78.08,78.11,78.03,78.07,27571.0,66.3341,66.3596,66.2916,66.3256,27571.0
2015-12-03 15:15:00,78.07,78.08,78.0,78.01,33521.0,66.3256,66.3341,66.2661,66.2746,33521.0
2015-12-03 15:20:00,78.01,78.07,78.0,78.07,42704.0,66.2746,66.3256,66.2661,66.3256,42704.0
2015-12-03 15:25:00,78.06,78.06,78.0,78.03,39057.0,66.3171,66.3171,66.2661,66.2916,39057.0
2015-12-03 15:30:00,78.03,78.05,77.95,78.01,47799.0,66.2916,66.3086,66.2236,66.2746,47799.0
2015-12-03 15:35:00,78.03,78.26,77.99,78.23,36206.0,66.2916,66.487,66.2576,66.4615,36206.0
2015-12-03 15:40:00,78.24,78.24,78.1,78.16,43454.0,66.47,66.47,66.3511,66.4021,43454.0
2015-12-03 15:45:00,78.16,78.23,78.1,78.22,50238.0,66.4021,66.4615,66.3511,66.453,50238.0
2015-12-03 15:50:00,78.23,78.36,78.19,78.32,76656.0,66.4615,66.572,66.4275,66.538,76656.0
2015-12-03 15:55:00,78.32,78.32,78.2,78.3,133331.0,66.538,66.538,66.436,66.521,133331.0
2015-12-04 09:30:00,78.41,78.46,78.29,78.43,55920.0,66.6144,66.6569,66.5125,66.6314,55920.0
2015-12-04 09:35:00,78.43,78.43,78.0,78.05,30985.0,66.6314,66.6314,66.2661,66.3086,30985.0
2015-12-04 09:40:00,78.05,78.32,78.0,78.31,26731.0,66.3086,66.538,66.2661,66.5295,26731.0
2015-12-04 09:45:00,78.29,78.46,78.22,78.44,36389.0,66.5125,66.6569,66.453,66.6399,36389.0
2015-12-04 09:50:00,78.43,78.59,78.43,78.51,10168.0,66.6314,66.7674,66.6314,66.6994,10168.0
2015-12-04 09:55:00,78.53,78.59,78.33,78.38,10755.0,66.7164,66.7674,66.5465,66.589,10755.0
2015-12-04 10:00:00,78.36,78.74,78.35,78.62,26858.0,66.572,66.8948,66.5635,66.7929,26858.0
2015-12-04 10:05:00,78.58,78.64,78.46,78.5,17621.0,66.7589,66.8098,66.6569,66.6909,17621.0
2015-12-04 10:10:00,78.52,78.64,78.5,78.59,21080.0,66.7079,66.8098,66.6909,66.7674,21080.0
2015-12-04 10:15:00,78.62,78.7,78.57,78.7,14841.0,66.7929,66.8608,66.7504,66.8608,14841.0
2015-12-04 10:20:00,78.7,78.77,78.64,78.73,38278.0,66.8608,66.9203,66.8098,66.8863,38278.0
2015-12-04 10:25:00,78.74,78.88,78.73,78.85,20860.0,66.8948,67.0137,66.8863,66.9883,20860.0
2015-12-04 10:30:00,78.85,79.05,78.85,79.02,31630.0,66.9883,67.1582,66.9883,67.1327,31630.0
2015-12-04 10:35:00,79.03,79.11,78.97,79.08,16592.0,67.1412,67.2091,67.0902,67.1837,16592.0
2015-12-04 10:40:00,79.09,79.1,78.9,78.93,9217.0,67.1921,67.2006,67.0307,67.0562,9217.0
2015-12-04 10:45:00,78.95,79.03,78.92,78.99,9311.0,67.0732,67.1412,67.0477,67.1072,9311.0
2015-12-04 10:50:00,78.97,79.01,78.95,78.98,18256.0,67.0902,67.1242,67.0732,67.0987,18256.0
2015-12-04 10:55:00,78.95,79.08,78.95,79.07,19770.0,67.0732,67.1837,67.0732,67.1752,19770.0
2015-12-04 11:00:00,79.07,79.08,78.99,79.04,11396.0,67.1752,67.1837,67.1072,67.1497,11396.0
2015-12-04 11:05:00,79.06,79.06,78.98,79.04,24225.0,67.1667,67.1667,67.0987,67.1497,24225.0
2015-12-04 11:10:00,79.04,79.05,78.94,78.98,8276.0,67.1497,67.1582,67.0647,67.0987,8276.0
2015-12-04 11:15:00,78.98,79.04,78.97,79.03,24741.0,67.0987,67.1497,67.0902,67.1412,24741.0
2015-12-04 11:20:00,79.04,79.05,78.99,79.0,23033.0,67.1497,67.1582,67.1072,67.1157,23033.0
2015-12-04 11:25:00,78.99,79.02,78.9,78.92,16841.0,67.1072,67.1327,67.0307,67.0477,16841.0
2015-12-04 11:30:00,78.92,79.02,78.91,79.0,24212.0,67.0477,67.1327,67.0392,67.1157,24212.0
2015-12-04 11:35:00,78.99,79.01,78.94,79.01,16224.0,67.1072,67.1242,67.0647,67.1242,16224.0
2015-12-04 11:40:00,79.0,79.0,78.86,78.91,17250.0,67.1157,67.1157,66.9967,67.0392,17250.0
2015-12-04 11:45:00,78.91,78.95,78.79,78.8,15874.0,67.0392,67.0732,66.9373,66.9458,15874.0
2015-12-04 11:50:00,78.79,78.79,78.71,78.71,6106.0,66.9373,66.9373,66.8693,66.8693,6106.0
2015-12-04 11:55:00,78.67,78.81,78.67,78.8,13762.0,66.8353,66.9543,66.8353,66.9458,13762.0
2015-12-04 12:00:00,78.77,78.77,78.71,78.74,10627.0,66.9203,66.9203,66.8693,66.8948,10627.0
2015-12-04 12:05:00,78.75,78.87,78.75,78.81,12791.0,66.9033,67.0052,66.9033,66.9543,12791.0
2015-12-04 12:10:00,78.8,78.94,78.8,78.91,7044.0,66.9458,67.0647,66.9458,67.0392,7044.0
2015-12-04 12:15:00,78.91,78.92,78.82,78.82,12747.0,67.0392,67.0477,66.9628,66.9628,12747.0
2015-12-04 12:20:00,78.82,78.83,78.75,78.81,15127.0,66.9628,66.9713,66.9033,66.9543,15127.0
2015-12-04 12:25:00,78.8,78.87,78.72,78.77,9140.0,66.9458,67.0052,66.8778,66.9203,9140.0
2015-12-04 12:30:00,78.76,78.98,78.72,78.97,15048.0,66.9118,67.0987,66.8778,67.0902,15048.0
2015-12-04 12:35:00,78.97,79.01,78.88,79.0,14155.0,67.0902,67.1242,67.0137,67.1157,14155.0
2015-12-04 12:40:00,79.0,79.01,78.88,78.93,49425.0,67.1157,67.1242,67.0137,67.0562,49425.0
2015-12-04 12:45:00,78.94,78.97,78.9,78.92,7966.0,67.0647,67.0902,67.0307,67.0477,7966.0
2015-12-04 12:50:00,78.93,78.99,78.87,78.87,13732.0,67.0562,67.1072,67.0052,67.0052,13732.0
2015-12-04 12:55:00,78.87,79.01,78.87,78.99,23700.0,67.0052,67.1242,67.0052,67.1072,23700.0
2015-12-04 13:00:00,79.0,79.1,78.97,79.1,13185.0,67.1157,67.2006,67.0902,67.2006,13185.0
2015-12-04 13:05:00,79.11,79.28,79.1,79.27,24516.0,67.2091,67.3536,67.2006,67.3451,24516.0
2015-12-04 13:10:00,79.26,79.5,79.25,79.48,57110.0,67.3366,67.5405,67.3281,67.5235,57110.0
2015-12-04 13:15:00,79.47,79.6,79.44,79.6,37300.0,67.515,67.6254,67.4895,67.6254,37300.0
2015-12-04 13:20:00,79.6,79.62,79.42,79.42,10671.0,67.6254,67.6424,67.4725,67.4725,10671.0
2015-12-04 13:25:00,79.39,79.5,79.39,79.49,11562.0,67.447,67.5405,67.447,67.532,11562.0
2015-12-04 13:30:00,79.5,79.53,79.44,79.44,5800.0,67.5405,67.566,67.4895,67.4895,5800.0
2015-12-04 13:35:00,79.45,79.48,79.39,79.48,15964.0,67.498,67.5235,67.447,67.5235,15964.0
2015-12-04 13:40:00,79.46,79.47,79.39,79.46,17362.0,67.5065,67.515,67.447,67.5065,17362.0
2015-12-04 13:45:00,79.46,79.46,79.29,79.37,10024.0,67.5065,67.5065,67.3621,67.43,10024.0
2015-12-04 13:50:00,79.39,79.51,79.39,79.49,14912.0,67.447,67.549,67.447,67.532,14912.0
2015-12-04 13:55:00,79.5,79.51,79.4,79.41,11618.0,67.5405,67.549,67.4555,67.464,11618.0
2015-12-04 14:00:00,79.42,79.46,79.38,79.4,14323.0,67.4725,67.5065,67.4385,67.4555,14323.0
2015-12-04 14:05:00,79.39,79.43,79.28,79.34,14178.0,67.447,67.481,67.3536,67.4045,14178.0
2015-12-04 14:10:00,79.34,79.34,79.16,79.22,29875.0,67.4045,67.4045,67.2516,67.3026,29875.0
2015-12-04 14:15:00,79.23,79.23,79.13,79.19,11196.0,67.3111,67.3111,67.2261,67.2771,11196.0
2015-12-04 14:20:00,79.2,79.2,79.09,79.13,19514.0,67.2856,67.2856,67.1921,67.2261,19514.0
2015-12-04 14:25:00,79.13,79.3,79.11,79.27,16547.0,67.2261,67.3706,67.2091,67.3451,16547.0
2015-12-04 14:30:00,79.27,79.35,79.25,79.34,13141.0,67.3451,67.413,67.3281,67.4045,13141.0
2015-12-04 14:35:00,79.33,79.39,79.3,79.3,18722.0,67.396,67.447,67.3706,67.3706,18722.0
2015-12-04 14:40:00,79.29,79.42,79.28,79.41,19265.0,67.3621,67.4725,67.3536,67.464,19265.0
2015-12-04 14:45:00,79.42,79.46,79.41,79.42,21394.0,67.4725,67.5065,67.464,67.4725,21394.0
2015-12-04 14:50:00,79.42,79.46,79.39,79.44,25362.0,67.4725,67.5065,67.447,67.4895,25362.0
2015-12-04 14:55:00,79.44,79.46,79.4,79.43,32921.0,67.4895,67.5065,67.4555,67.481,32921.0
2015-12-04 15:00:00,79.44,79.46,79.37,79.43,29552.0,67.4895,67.5065,67.43,67.481,29552.0
2015-12-04 15:05:00,79.43,79.51,79.41,79.5,44487.0,67.481,67.549,67.464,67.5405,44487.0
2015-12-04 15:10:00,79.49,79.52,79.47,79.5,41901.0,67.532,67.5575,67.515,67.5405,41901.0
2015-12-04 15:15:00,79.51,79.51,79.46,79.48,43082.0,67.549,67.549,67.5065,67.5235,43082.0
2015-12-04 15:20:00,79.48,79.51,79.47,79.47,27505.0,67.5235,67.549,67.515,67.515,27505.0
2015-12-04 15:25:00,79.47,79.55,79.45,79.55,53792.0,67.515,67.5829,67.498,67.5829,53792.0
2015-12-04 15:30:00,79.55,79.56,79.47,79.5,41203.0,67.5829,67.5914,67.515,67.5405,41203.0
2015-12-04 15:35:00,79.5,79.5,79.39,79.43,26110.0,67.5405,67.5405,67.447,67.481,26110.0
2015-12-04 15:40:00,79.42,79.55,79.41,79.52,62400.0,67.4725,67.5829,67.464,67.5575,62400.0
2015-12-04 15:45:00,79.52,79.54,79.41,79.5,59873.0,67.5575,67.5745,67.464,67.5405,59873.0
2015-12-04 15:50:00,79.49,79.58,79.49,79.57,81479.0,67.532,67.6084,67.532,67.5999,81479.0
2015-12-04 15:55:00,79.57,79.61,79.56,79.58,134448.0,67.5999,67.6339,67.5914,67.6084,134448.0
2015-12-07 09:30:00,79.15,79.15,78.81,78.84,40434.0,67.2431,67.2431,66.9543,66.9798,40434.0
2015-12-07 09:35:00,78.84,78.92,78.67,78.74,42364.0,66.9798,67.0477,66.8353,66.8948,42364.0
2015-12-07 09:40:00,78.74,78.94,78.58,78.86,28615.0,66.8948,67.0647,66.7589,66.9967,28615.0
2015-12-07 09:45:00,78.87,78.94,78.68,78.77,22010.0,67.0052,67.0647,66.8438,66.9203,22010.0
2015-12-07 09:50:00,78.74,78.77,78.59,78.66,50678.0,66.8948,66.9203,66.7674,66.8268,50678.0
2015-12-07 09:55:00,78.64,78.71,78.5,78.57,52261.0,66.8098,66.8693,66.6909,66.7504,52261.0
2015-12-07 10:00:00,78.56,78.66,78.48,78.57,37269.0,66.7419,66.8268,66.6739,66.7504,37269.0
2015-12-07 10:05:00,78.58,78.58,78.3,78.38,23144.0,66.7589,66.7589,66.521,66.589,23144.0
2015-12-07 10:10:00,78.36,78.56,78.36,78.53,20299.0,66.572,66.7419,66.572,66.7164,20299.0
2015-12-07 10:15:00,78.51,78.53,78.41,78.45,19562.0,66.6994,66.7164,66.6144,66.6484,19562.0
2015-12-07 10:20:00,78.43,78.49,78.37,78.4,12203.0,66.6314,66.6824,66.5805,66.6059,12203.0
2015-12-07 10:25:00,78.4,78.44,78.34,78.43,95022.0,66.6059,66.6399,66.555,66.6314,95022.0
2015-12-07 10:30:00,78.44,78.47,78.31,78.34,31550.0,66.6399,66.6654,66.5295,66.555,31550.0
2015-12-07 10:35:00,78.35,78.45,78.31,78.45,15324.0,66.5635,66.6484,66.5295,66.6484,15324.0
2015-12-07 10:40:00,78.45,78.53,78.39,78.46,55741.0,66.6484,66.7164,66.5975,66.6569,55741.0
2015-12-07 10:45:00,78.46,78.48,78.35,78.35,17983.0,66.6569,66.6739,66.5635,66.5635,17983.0
2015-12-07 10:50:00,78.35,78.39,78.28,78.32,53982.0,66.5635,66.5975,66.504,66.538,53982.0
2015-12-07 10:55:00,78.33,78.38,78.26,78.38,25475.0,66.5465,66.589,66.487,66.589,25475.0
2015-12-07 11:00:00,78.37,78.39,78.26,78.31,19302.0,66.5805,66.5975,66.487,66.5295,19302.0
2015-12-07 11:05:00,78.28,78.33,78.26,78.32,12049.0,66.504,66.5465,66.487,66.538,12049.0
2015-12-07 11:10:00,78.32,78.32,78.25,78.25,15763.0,66.538,66.538,66.4785,66.4785,15763.0
2015-12-07 11:15:00,78.25,78.34,78.19,78.3,14172.0,66.4785,66.555,66.4275,66.521,14172.0
2015-12-07 11:20:00,78.33,78.39,78.26,78.31,16802.0,66.5465,66.5975,66.487,66.5295,16802.0
2015-12-07 11:25:00,78.31,78.35,78.25,78.27,17092.0,66.5295,66.5635,66.4785,66.4955,17092.0
2015-12-07 11:30:00,78.27,78.43,78.27,78.29,22492.0,66.4955,66.6314,66.4955,66.5125,22492.0
2015-12-07 11:35:00,78.35,78.43,78.33,78.41,28906.0,66.5635,66.6314,66.5465,66.6144,28906.0
2015-12-07 11:40:00,78.42,78.49,78.41,78.44,39187.0,66.6229,66.6824,66.6144,66.6399,39187.0
2015-12-07 11:45:00,78.44,78.44,78.3,78.36,23146.0,66.6399,66.6399,66.521,66.572,23146.0
2015-12-07 11:50:00,78.35,78.54,78.33,78.48,16504.0,66.5635,66.7249,66.5465,66.6739,16504.0
2015-12-07 11:55:00,78.49,78.64,78.45,78.62,22836.0,66.6824,66.8098,66.6484,66.7929,22836.0
2015-12-07 12:00:00,78.61,78.72,78.58,78.72,24042.0,66.7844,66.8778,66.7589,66.8778,24042.0
2015-12-07 12:05:00,78.72,78.75,78.55,78.55,19238.0,66.8778,66.9033,66.7334,66.7334,19238.0
2015-12-07 12:10:00,78.53,78.71,78.51,78.71,33227.0,66.7164,66.8693,66.6994,66.8693,33227.0
2015-12-07 12:15:00,78.71,78.92,78.71,78.85,25454.0,66.8693,67.0477,66.8693,66.9883,25454.0
2015-12-07 12:20:00,78.83,78.87,78.78,78.87,11633.0,66.9713,67.0052,66.9288,67.0052,11633.0
2015-12-07 12:25:00,78.84,78.89,78.78,78.83,7323.0,66.9798,67.0222,66.9288,66.9713,7323.0
2015-12-07 12:30:00,78.81,78.9,78.78,78.88,26442.0,66.9543,67.0307,66.9288,67.0137,26442.0
2015-12-07 12:35:00,78.9,79.01,78.89,78.98,15119.0,67.0307,67.1242,67.0222,67.0987,15119.0
2015-12-07 12:40:00,78.99,78.99,78.87,78.88,9993.0,67.1072,67.1072,67.0052,67.0137,9993.0
2015-12-07 12:45:00,78.85,78.88,78.82,78.87,7300.0,66.9883,67.0137,66.9628,67.0052,7300.0
2015-12-07 12:50:00,78.86,78.9,78.74,78.78,14696.0,66.9967,67.0307,66.8948,66.9288,14696.0
2015-12-07 12:55:00,78.78,78.97,78.72,78.89,61481.0,66.9288,67.0902,66.8778,67.0222,61481.0
2015-12-07 13:00:00,78.91,78.94,78.87,78.87,9638.0,67.0392,67.0647,67.0052,67.0052,9638.0
2015-12-07 13:05:00,78.87,79.13,78.84,79.08,16106.0,67.0052,67.2261,66.9798,67.1837,16106.0
2015-12-07 13:10:00,79.07,79.12,78.97,78.99,12899.0,67.1752,67.2176,67.0902,67.1072,12899.0
2015-12-07 13:15:00,79.0,79.03,78.94,79.02,13322.0,67.1157,67.1412,67.0647,67.1327,13322.0
2015-12-07 13:20:00,78.97,78.98,78.91,78.95,8536.0,67.0902,67.0987,67.0392,67.0732,8536.0
2015-12-07 13:25:00,78.93,79.03,78.89,78.97,17949.0,67.0562,67.1412,67.0222,67.0902,17949.0
2015-12-07 13:30:00,78.95,79.02,78.92,78.97,27505.0,67.0732,67.1327,67.0477,67.0902,27505.0
2015-12-07 13:35:00,78.96,79.0,78.94,78.96,14630.0,67.0817,67.1157,67.0647,67.0817,14630.0
2015-12-07 13:40:00,78.96,79.01,78.88,79.01,67685.0,67.0817,67.1242,67.0137,67.1242,67685.0
2015-12-07 13:45:00,78.99,79.01,78.94,78.96,19122.0,67.1072,67.1242,67.0647,67.0817,19122.0
2015-12-07 13:50:00,78.97,79.04,78.97,78.97,12616.0,67.0902,67.1497,67.0902,67.0902,12616.0
2015-12-07 13:55:00,78.97,79.11,78.94,79.11,22435.0,67.0902,67.2091,67.0647,67.2091,22435.0
2015-12-07 14:00:00,79.1,79.2,79.05,79.18,13710.0,67.2006,67.2856,67.1582,67.2686,13710.0
2015-12-07 14:05:00,79.19,79.21,79.08,79.11,11310.0,67.2771,67.2941,67.1837,67.2091,11310.0
2015-12-07 14:10:00,79.12,79.18,79.1,79.16,15020.0,67.2176,67.2686,67.2006,67.2516,15020.0
2015-12-07 14:15:00,79.16,79.18,79.14,79.16,16334.0,67.2516,67.2686,67.2346,67.2516,16334.0
2015-12-07 14:20:00,79.16,79.2,79.1,79.11,13071.0,67.2516,67.2856,67.2006,67.2091,13071.0
2015-12-07 14:25:00,79.1,79.22,79.08,79.18,9931.0,67.2006,67.3026,67.1837,67.2686,9931.0
2015-12-07 14:30:00,79.18,79.23,79.07,79.09,17086.0,67.2686,67.3111,67.1752,67.1921,17086.0
2015-12-07 14:35:00,79.11,79.25,79.11,79.23,15627.0,67.2091,67.3281,67.2091,67.3111,15627.0
2015-12-07 14:40:00,79.21,79.24,79.14,79.16,20291.0,67.2941,67.3196,67.2346,67.2516,20291.0
2015-12-07 14:45:00,79.17,79.19,79.13,79.17,17798.0,67.2601,67.2771,67.2261,67.2601,17798.0
2015-12-07 14:50:00,79.19,79.23,79.16,79.2,10658.0,67.2771,67.3111,67.2516,67.2856,10658.0
2015-12-07 14:55:00,79.18,79.18,79.1,79.13,9729.0,67.2686,67.2686,67.2006,67.2261,9729.0
2015-12-07 15:00:00,79.12,79.13,79.06,79.06,26978.0,67.2176,67.2261,67.1667,67.1667,26978.0
2015-12-07 15:05:00,79.05,79.06,78.95,78.98,29115.0,67.1582,67.1667,67.0732,67.0987,29115.0
2015-12-07 15:10:00,78.97,78.97,78.86,78.89,27013.0,67.0902,67.0902,66.9967,67.0222,27013.0
2015-12-07 15:15:00,78.88,78.98,78.84,78.98,36732.0,67.0137,67.0987,66.9798,67.0987,36732.0
2015-12-07 15:20:00,78.98,79.04,78.96,79.03,45228.0,67.0987,67.1497,67.0817,67.1412,45228.0
2015-12-07 15:25:00,79.03,79.04,78.97,79.0,31374.0,67.1412,67.1497,67.0902,67.1157,31374.0
2015-12-07 15:30:00,78.99,79.04,78.91,78.92,43118.0,67.1072,67.1497,67.0392,67.0477,43118.0
2015-12-07 15:35:00,78.93,78.96,78.84,78.94,59782.0,67.0562,67.0817,66.9798,67.0647,59782.0
2015-12-07 15:40:00,78.93,79.05,78.93,79.02,58517.0,67.0562,67.1582,67.0562,67.1327,58517.0
2015-12-07 15:45:00,79.03,79.16,79.0,79.06,61093.0,67.1412,67.2516,67.1157,67.1667,61093.0
2015-12-07 15:50:00,79.06,79.19,79.0,79.19,83341.0,67.1667,67.2771,67.1157,67.2771,83341.0
2015-12-07 15:55:00,79.19,79.19,79.09,79.12,110675.0,67.2771,67.2771,67.1921,67.2176,110675.0
2015-12-08 09:30:00,78.06,78.06,77.71,77.84,70523.0,66.3171,66.3171,66.0197,66.1302,70523.0
2015-12-08 09:35:00,77.84,77.88,77.51,77.56,57368.0,66.1302,66.1642,65.8498,65.8923,57368.0
2015-12-08 09:40:00,77.57,78.04,77.56,77.96,33903.0,65.9008,66.3001,65.8923,66.2321,33903.0
2015-12-08 09:45:00,78.01,78.14,77.92,78.11,105613.0,66.2746,66.3851,66.1982,66.3596,105613.0
2015-12-08 09:50:00,78.07,78.18,78.0,78.07,29182.0,66.3256,66.419,66.2661,66.3256,29182.0
2015-12-08 09:55:00,78.09,78.12,77.78,77.79,33240.0,66.3426,66.3681,66.0792,66.0877,33240.0
2015-12-08 10:00:00,77.81,78.1,77.79,78.06,49716.0,66.1047,66.3511,66.0877,66.3171,49716.0
2015-12-08 10:05:00,78.05,78.3,77.98,78.12,101851.0,66.3086,66.521,66.2491,66.3681,101851.0
2015-12-08 10:10:00,78.14,78.38,78.07,78.36,56020.0,66.3851,66.589,66.3256,66.572,56020.0
2015-12-08 10:15:00,78.36,78.56,78.33,78.46,84318.0,66.572,66.7419,66.5465,66.6569,84318.0
2015-12-08 10:20:00,78.43,78.43,78.25,78.32,14075.0,66.6314,66.6314,66.4785,66.538,14075.0
2015-12-08 10:25:00,78.32,78.46,78.23,78.45,17404.0,66.538,66.6569,66.4615,66.6484,17404.0
2015-12-08 10:30:00,78.43,78.72,78.34,78.61,46227.0,66.6314,66.8778,66.555,66.7844,46227.0
2015-12-08 10:35:00,78.62,78.62,78.46,78.48,41278.0,66.7929,66.7929,66.6569,66.6739,41278.0
2015-12-08 10:40:00,78.5,78.6,78.49,78.5,61812.0,66.6909,66.7759,66.6824,66.6909,61812.0
2015-12-08 10:45:00,78.51,78.55,78.36,78.47,22499.0,66.6994,66.7334,66.572,66.6654,22499.0
2015-12-08 10:50:00,78.47,78.72,78.45,78.7,38631.0,66.6654,66.8778,66.6484,66.8608,38631.0
2015-12-08 10:55:00,78.68,78.9,78.57,78.88,30309.0,66.8438,67.0307,66.7504,67.0137,30309.0
2015-12-08 11:00:00,78.88,79.1,78.88,79.05,33241.0,67.0137,67.2006,67.0137,67.1582,33241.0
2015-12-08 11:05:00,79.05,79.11,78.96,79.02,20011.0,67.1582,67.2091,67.0817,67.1327,20011.0
2015-12-08 11:10:00,79.02,79.07,78.9,79.02,20127.0,67.1327,67.1752,67.0307,67.1327,20127.0
2015-12-08 11:15:00,79.03,79.03,78.85,78.96,25205.0,67.1412,67.1412,66.9883,67.0817,25205.0
2015-12-08 11:20:00,79.0,79.03,78.92,78.95,18648.0,67.1157,67.1412,67.0477,67.0732,18648.0
2015-12-08 11:25:00,78.93,78.93,78.78,78.8,13812.0,67.0562,67.0562,66.9288,66.9458,13812.0
2015-12-08 11:30:00,78.79,78.8,78.68,78.69,13322.0,66.9373,66.9458,66.8438,66.8523,13322.0
2015-12-08 11:35:00,78.68,78.74,78.64,78.68,18848.0,66.8438,66.8948,66.8098,66.8438,18848.0
2015-12-08 11:40:00,78.64,78.83,78.63,78.8,19891.0,66.8098,66.9713,66.8013,66.9458,19891.0
2015-12-08 11:45:00,78.81,78.84,78.78,78.8,13171.0,66.9543,66.9798,66.9288,66.9458,13171.0
2015-12-08 11:50:00,78.8,78.8,78.67,78.75,14824.0,66.9458,66.9458,66.8353,66.9033,14824.0
2015-12-08 11:55:00,78.75,78.88,78.74,78.86,10383.0,66.9033,67.0137,66.8948,66.9967,10383.0
2015-12-08 12:00:00,78.89,78.89,78.7,78.71,10323.0,67.0222,67.0222,66.8608,66.8693,10323.0
2015-12-08 12:05:00,78.7,78.85,78.69,78.85,12743.0,66.8608,66.9883,66.8523,66.9883,12743.0
2015-12-08 12:10:00,78.85,78.92,78.82,78.85,16068.0,66.9883,67.0477,66.9628,66.9883,16068.0
2015-12-08 12:15:00,78.83,78.83,78.7,78.83,24363.0,66.9713,66.9713,66.8608,66.9713,24363.0
2015-12-08 12:20:00,78.83,78.83,78.72,78.82,28367.0,66.9713,66.9713,66.8778,66.9628,28367.0
2015-12-08 12:25:00,78.82,78.91,78.78,78.9,38370.0,66.9628,67.0392,66.9288,67.0307,38370.0
2015-12-08 12:30:00,78.9,78.91,78.79,78.83,61537.0,67.0307,67.0392,66.9373,66.9713,61537.0
2015-12-08 12:35:00,78.83,78.91,78.8,78.85,58649.0,66.9713,67.0392,66.9458,66.9883,58649.0
2015-12-08 12:40:00,78.85,78.9,78.85,78.88,12984.0,66.9883,67.0307,66.9883,67.0137,12984.0
2015-12-08 12:45:00,78.89,78.92,78.82,78.89,53410.0,67.0222,67.0477,66.9628,67.0222,53410.0
2015-12-08 12:50:00,78.88,79.04,78.86,79.04,22000.0,67.0137,67.1497,66.9967,67.1497,22000.0
2015-12-08 12:55:00,79.03,79.05,78.92,78.98,59881.0,67.1412,67.1582,67.0477,67.0987,59881.0
2015-12-08 13:00:00,78.99,79.0,78.86,78.9,20012.0,67.1072,67.1157,66.9967,67.0307,20012.0
2015-12-08 13:05:00,78.9,78.92,78.84,78.91,18198.0,67.0307,67.0477,66.9798,67.0392,18198.0
2015-12-08 13:10:00,78.9,78.98,78.86,78.89,11152.0,67.0307,67.0987,66.9967,67.0222,11152.0
2015-12-08 13:15:00,78.87,78.94,78.77,78.77,12270.0,67.0052,67.0647,66.9203,66.9203,12270.0
2015-12-08 13:20:00,78.76,78.79,78.68,78.69,11456.0,66.9118,66.9373,66.8438,66.8523,11456.0
2015-12-08 13:25:00,78.71,78.8,78.71,78.76,14418.0,66.8693,66.9458,66.8693,66.9118,14418.0
2015-12-08 13:30:00,78.77,78.94,78.77,78.93,10348.0,66.9203,67.0647,66.9203,67.0562,10348.0
2015-12-08 13:35:00,78.93,78.97,78.9,78.91,8220.0,67.0562,67.0902,67.0307,67.0392,8220.0
2015-12-08 13:40:00,78.9,78.96,78.84,78.96,9397.0,67.0307,67.0817,66.9798,67.0817,9397.0
2015-12-08 13:45:00,78.96,78.97,78.81,78.83,12009.0,67.0817,67.0902,66.9543,66.9713,12009.0
2015-12-08 13:50:00,78.82,78.88,78.75,78.87,10925.0,66.9628,67.0137,66.9033,67.0052,10925.0
2015-12-08 13:55:00,78.87,78.87,78.8,78.83,8365.0,67.0052,67.0052,66.9458,66.9713,8365.0
2015-12-08 14:00:00,78.85,79.05,78.85,79.05,33694.0,66.9883,67.1582,66.9883,67.1582,33694.0
2015-12-08 14:05:00,79.05,79.13,79.02,79.11,37566.0,67.1582,67.2261,67.1327,67.2091,37566.0
2015-12-08 14:10:00,79.08,79.12,78.99,79.01,15364.0,67.1837,67.2176,67.1072,67.1242,15364.0
2015-12-08 14:15:00,79.01,79.05,78.94,78.98,15099.0,67.1242,67.1582,67.0647,67.0987,15099.0
2015-12-08 14:20:00,78.99,79.05,78.98,79.03,16560.0,67.1072,67.1582,67.0987,67.1412,16560.0
2015-12-08 14:25:00,79.03,79.03,78.96,79.0,25586.0,67.1412,67.1412,67.0817,67.1157,25586.0
2015-12-08 14:30:00,79.01,79.11,78.95,78.96,21916.0,67.1242,67.2091,67.0732,67.0817,21916.0
2015-12-08 14:35:00,78.97,79.04,78.97,79.0,17775.0,67.0902,67.1497,67.0902,67.1157,17775.0
2015-12-08 14:40:00,78.99,79.01,78.91,78.99,40745.0,67.1072,67.1242,67.0392,67.1072,40745.0
2015-12-08 14:45:00,78.98,79.11,78.98,79.06,22563.0,67.0987,67.2091,67.0987,67.1667,22563.0
2015-12-08 14:50:00,79.08,79.11,79.0,79.1,30431.0,67.1837,67.2091,67.1157,67.2006,30431.0
2015-12-08 14:55:00,79.09,79.1,78.94,78.97,26837.0,67.1921,67.2006,67.0647,67.0902,26837.0
2015-12-08 15:00:00,78.97,78.99,78.83,78.92,26051.0,67.0902,67.1072,66.9713,67.0477,26051.0
2015-12-08 15:05:00,78.92,79.09,78.9,79.09,41689.0,67.0477,67.1921,67.0307,67.1921,41689.0
2015-12-08 15:10:00,79.08,79.09,78.96,78.98,61871.0,67.1837,67.1921,67.0817,67.0987,61871.0
2015-12-08 15:15:00,78.98,79.06,78.97,79.04,41609.0,67.0987,67.1667,67.0902,67.1497,41609.0
2015-12-08 15:20:00,79.04,79.12,79.01,79.1,49328.0,67.1497,67.2176,67.1242,67.2006,49328.0
2015-12-08 15:25:00,79.1,79.17,79.08,79.15,72940.0,67.2006,67.2601,67.1837,67.2431,72940.0
2015-12-08 15:30:00,79.14,79.27,79.08,79.22,66792.0,67.2346,67.3451,67.1837,67.3026,66792.0
2015-12-08 15:35:00,79.21,79.26,79.14,79.22,54058.0,67.2941,67.3366,67.2346,67.3026,54058.0
2015-12-08 15:40:00,79.22,79.23,79.12,79.17,93475.0,67.3026,67.3111,67.2176,67.2601,93475.0
2015-12-08 15:45:00,79.17,79.3,79.13,79.25,83732.0,67.2601,67.3706,67.2261,67.3281,83732.0
2015-12-08 15:50:00,79.24,79.35,79.24,79.34,98449.0,67.3196,67.413,67.3196,67.4045,98449.0
2015-12-08 15:55:00,79.33,79.33,79.23,79.25,187600.0,67.396,67.396,67.3111,67.3281,187600.0
2015-12-09 09:30:00,79.15,79.44,78.88,79.33,82553.0,67.2431,67.4895,67.0137,67.396,82553.0
2015-12-09 09:35:00,79.33,79.5,79.24,79.37,57380.0,67.396,67.5405,67.3196,67.43,57380.0
2015-12-09 09:40:00,79.35,79.55,79.34,79.49,79035.0,67.413,67.5829,67.4045,67.532,79035.0
2015-12-09 09:45:00,79.5,79.91,79.45,79.74,137487.0,67.5405,67.8888,67.498,67.7444,137487.0
2015-12-09 09:50:00,79.71,79.92,79.64,79.74,53370.0,67.7189,67.8973,67.6594,67.7444,53370.0
2015-12-09 09:55:00,79.72,80.08,79.72,79.96,69771.0,67.7274,68.0332,67.7274,67.9313,69771.0
2015-12-09 10:00:00,79.95,80.22,79.93,80.18,41639.0,67.9228,68.1522,67.9058,68.1182,41639.0
2015-12-09 10:05:00,80.19,80.32,79.99,80.04,115674.0,68.1267,68.2371,67.9568,67.9992,115674.0
2015-12-09 10:10:00,80.04,80.2,80.03,80.04,21739.0,67.9992,68.1352,67.9907,67.9992,21739.0
2015-12-09 10:15:00,80.07,80.17,79.98,80.09,27154.0,68.0247,68.1097,67.9483,68.0417,27154.0
2015-12-09 10:20:00,80.09,80.21,80.03,80.04,78710.0,68.0417,68.1437,67.9907,67.9992,78710.0
2015-12-09 10:25:00,80.05,80.17,80.02,80.04,16562.0,68.0077,68.1097,67.9822,67.9992,16562.0
2015-12-09 10:30:00,80.06,80.43,80.06,80.3,26035.0,68.0162,68.3306,68.0162,68.2201,26035.0
2015-12-09 10:35:00,80.32,80.41,80.24,80.36,25226.0,68.2371,68.3136,68.1691,68.2711,25226.0
2015-12-09 10:40:00,80.34,80.49,80.23,80.45,36132.0,68.2541,68.3815,68.1607,68.3476,36132.0
2015-12-09 10:45:00,80.46,80.55,80.46,80.5,48986.0,68.3561,68.4325,68.3561,68.39,48986.0
2015-12-09 10:50:00,80.49,80.51,80.26,80.27,25596.0,68.3815,68.3985,68.1861,68.1946,25596.0
2015-12-09 10:55:00,80.28,80.35,80.25,80.32,15207.0,68.2031,68.2626,68.1776,68.2371,15207.0
2015-12-09 11:00:00,80.35,80.37,80.23,80.3,18534.0,68.2626,68.2796,68.1607,68.2201,18534.0
2015-12-09 11:05:00,80.3,80.33,80.2,80.2,39168.0,68.2201,68.2456,68.1352,68.1352,39168.0
2015-12-09 11:10:00,80.23,80.43,80.23,80.4,24354.0,68.1607,68.3306,68.1607,68.3051,24354.0
2015-12-09 11:15:00,80.43,80.45,80.14,80.14,21896.0,68.3306,68.3476,68.0842,68.0842,21896.0
2015-12-09 11:20:00,80.14,80.15,80.02,80.1,26342.0,68.0842,68.0927,67.9822,68.0502,26342.0
2015-12-09 11:25:00,80.07,80.14,80.05,80.11,26829.0,68.0247,68.0842,68.0077,68.0587,26829.0
2015-12-09 11:30:00,80.12,80.2,80.06,80.07,25525.0,68.0672,68.1352,68.0162,68.0247,25525.0
2015-12-09 11:35:00,80.05,80.17,80.04,80.17,15738.0,68.0077,68.1097,67.9992,68.1097,15738.0
2015-12-09 11:40:00,80.18,80.22,79.91,79.93,24688.0,68.1182,68.1522,67.8888,67.9058,24688.0
2015-12-09 11:45:00,79.92,79.92,79.66,79.76,21877.0,67.8973,67.8973,67.6764,67.7614,21877.0
2015-12-09 11:50:00,79.73,79.89,79.71,79.88,15263.0,67.7359,67.8718,67.7189,67.8633,15263.0
2015-12-09 11:55:00,79.84,79.88,79.77,79.83,18226.0,67.8293,67.8633,67.7699,67.8208,18226.0
2015-12-09 12:00:00,79.82,80.15,79.81,79.97,96836.0,67.8123,68.0927,67.8038,67.9398,96836.0
2015-12-09 12:05:00,79.97,80.09,79.95,80.07,15908.0,67.9398,68.0417,67.9228,68.0247,15908.0
2015-12-09 12:10:00,80.07,80.07,79.89,79.94,21072.0,68.0247,68.0247,67.8718,67.9143,21072.0
2015-12-09 12:15:00,79.93,79.97,79.75,79.76,18610.0,67.9058,67.9398,67.7529,67.7614,18610.0
2015-12-09 12:20:00,79.72,79.75,79.61,79.66,17120.0,67.7274,67.7529,67.6339,67.6764,17120.0
2015-12-09 12:25:00,79.65,79.66,79.49,79.5,17681.0,67.6679,67.6764,67.532,67.5405,17681.0
2015-12-09 12:30:00,79.49,79.49,79.35,79.44,48559.0,67.532,67.532,67.413,67.4895,48559.0
2015-12-09 12:35:00,79.45,79.48,79.32,79.37,29798.0,67.498,67.5235,67.3875,67.43,29798.0
2015-12-09 12:40:00,79.36,79.36,79.1,79.27,25144.0,67.4215,67.4215,67.2006,67.3451,25144.0
2015-12-09 12:45:00,79.28,79.42,79.25,79.4,18391.0,67.3536,67.4725,67.3281,67.4555,18391.0
2015-12-09 12:50:00,79.38,79.45,79.36,79.41,16609.0,67.4385,67.498,67.4215,67.464,16609.0
2015-12-09 12:55:00,79.37,79.38,79.26,79.38,25357.0,67.43,67.4385,67.3366,67.4385,25357.0
2015-12-09 13:00:00,79.37,79.56,79.35,79.48,21638.0,67.43,67.5914,67.413,67.5235,21638.0
2015-12-09 13:05:00,79.47,79.47,79.25,79.44,43349.0,67.515,67.515,67.3281,67.4895,43349.0
2015-12-09 13:10:00,79.43,79.5,79.37,79.44,20526.0,67.481,67.5405,67.43,67.4895,20526.0
2015-12-09 13:15:00,79.42,79.46,79.31,79.31,26180.0,67.4725,67.5065,67.3791,67.3791,26180.0
2015-12-09 13:20:00,79.3,79.32,79.15,79.23,69037.0,67.3706,67.3875,67.2431,67.3111,69037.0
2015-12-09 13:25:00,79.22,79.23,79.01,79.07,27337.0,67.3026,67.3111,67.1242,67.1752,27337.0
2015-12-09 13:30:00,79.08,79.08,78.96,79.04,48270.0,67.1837,67.1837,67.0817,67.1497,48270.0
2015-12-09 13:35:00,79.04,79.04,78.95,78.97,43984.0,67.1497,67.1497,67.0732,67.0902,43984.0
2015-12-09 13:40:00,78.98,79.0,78.83,78.86,37328.0,67.0987,67.1157,66.9713,66.9967,37328.0
2015-12-09 13:45:00,78.86,79.02,78.85,79.0,25200.0,66.9967,67.1327,66.9883,67.1157,25200.0
2015-12-09 13:50:00,79.0,79.09,78.98,79.01,29783.0,67.1157,67.1921,67.0987,67.1242,29783.0
2015-12-09 13:55:00,79.01,79.07,78.92,78.93,37951.0,67.1242,67.1752,67.0477,67.0562,37951.0
2015-12-09 14:00:00,78.96,79.01,78.94,78.94,26360.0,67.0817,67.1242,67.0647,67.0647,26360.0
2015-12-09 14:05:00,78.94,79.03,78.91,79.01,32258.0,67.0647,67.1412,67.0392,67.1242,32258.0
2015-12-09 14:10:00,79.02,79.07,78.99,79.06,28532.0,67.1327,67.1752,67.1072,67.1667,28532.0
2015-12-09 14:15:00,79.06,79.1,78.87,78.87,19745.0,67.1667,67.2006,67.0052,67.0052,19745.0
2015-12-09 14:20:00,78.87,78.92,78.84,78.91,16827.0,67.0052,67.0477,66.9798,67.0392,16827.0
2015-12-09 14:25:00,78.9,78.95,78.85,78.89,14434.0,67.0307,67.0732,66.9883,67.0222,14434.0
2015-12-09 14:30:00,78.88,78.95,78.85,78.86,15225.0,67.0137,67.0732,66.9883,66.9967,15225.0
2015-12-09 14:35:00,78.85,78.99,78.81,78.96,26465.0,66.9883,67.1072,66.9543,67.0817,26465.0
2015-12-09 14:40:00,78.95,78.96,78.82,78.85,19774.0,67.0732,67.0817,66.9628,66.9883,19774.0
2015-12-09 14:45:00,78.85,78.85,78.73,78.8,28574.0,66.9883,66.9883,66.8863,66.9458,28574.0
2015-12-09 14:50:00,78.8,78.81,78.71,78.79,18811.0,66.9458,66.9543,66.8693,66.9373,18811.0
2015-12-09 14:55:00,78.79,78.8,78.67,78.7,18082.0,66.9373,66.9458,66.8353,66.8608,18082.0
2015-12-09 15:00:00,78.69,78.81,78.68,78.79,18316.0,66.8523,66.9543,66.8438,66.9373,18316.0
2015-12-09 15:05:00,78.79,78.8,78.69,78.76,22210.0,66.9373,66.9458,66.8523,66.9118,22210.0
2015-12-09 15:10:00,78.77,78.78,78.7,78.76,46872.0,66.9203,66.9288,66.8608,66.9118,46872.0
2015-12-09 15:15:00,78.76,78.81,78.71,78.77,40916.0,66.9118,66.9543,66.8693,66.9203,40916.0
2015-12-09 15:20:00,78.78,79.04,78.76,78.99,55189.0,66.9288,67.1497,66.9118,67.1072,55189.0
2015-12-09 15:25:00,78.98,79.09,78.97,79.02,25776.0,67.0987,67.1921,67.0902,67.1327,25776.0
2015-12-09 15:30:00,79.02,79.2,79.01,79.14,35531.0,67.1327,67.2856,67.1242,67.2346,35531.0
2015-12-09 15:35:00,79.16,79.28,79.13,79.13,42644.0,67.2516,67.3536,67.2261,67.2261,42644.0
2015-12-09 15:40:00,79.14,79.2,79.07,79.11,57054.0,67.2346,67.2856,67.1752,67.2091,57054.0
2015-12-09 15:45:00,79.08,79.18,79.04,79.08,127236.0,67.1837,67.2686,67.1497,67.1837,127236.0
2015-12-09 15:50:00,79.08,79.26,79.07,79.23,125966.0,67.1837,67.3366,67.1752,67.3111,125966.0
2015-12-09 15:55:00,79.22,79.31,79.14,79.25,276339.0,67.3026,67.3791,67.2346,67.3281,276339.0
2015-12-10 09:30:00,79.2,79.37,78.81,78.81,40512.0,67.2856,67.43,66.9543,66.9543,40512.0
2015-12-10 09:35:00,78.89,79.12,78.74,79.12,63225.0,67.0222,67.2176,66.8948,67.2176,63225.0
2015-12-10 09:40:00,79.1,79.13,78.84,79.09,74700.0,67.2006,67.2261,66.9798,67.1921,74700.0
2015-12-10 09:45:00,79.08,79.1,78.82,78.82,63021.0,67.1837,67.2006,66.9628,66.9628,63021.0
2015-12-10 09:50:00,78.84,78.9,78.64,78.69,31797.0,66.9798,67.0307,66.8098,66.8523,31797.0
2015-12-10 09:55:00,78.74,78.84,78.6,78.8,34400.0,66.8948,66.9798,66.7759,66.9458,34400.0
2015-12-10 10:00:00,78.8,78.91,78.7,78.75,62884.0,66.9458,67.0392,66.8608,66.9033,62884.0
2015-12-10 10:05:00,78.75,78.95,78.74,78.83,30983.0,66.9033,67.0732,66.8948,66.9713,30983.0
2015-12-10 10:10:00,78.83,78.9,78.7,78.89,20251.0,66.9713,67.0307,66.8608,67.0222,20251.0
2015-12-10 10:15:00,78.87,78.89,78.74,78.84,19578.0,67.0052,67.0222,66.8948,66.9798,19578.0
2015-12-10 10:20:00,78.86,78.95,78.8,78.89,24705.0,66.9967,67.0732,66.9458,67.0222,24705.0
2015-12-10 10:25:00,78.9,78.99,78.82,78.86,22916.0,67.0307,67.1072,66.9628,66.9967,22916.0
2015-12-10 10:30:00,78.85,78.94,78.76,78.8,26750.0,66.9883,67.0647,66.9118,66.9458,26750.0
2015-12-10 10:35:00,78.81,78.93,78.71,78.93,67503.0,66.9543,67.0562,66.8693,67.0562,67503.0
2015-12-10 10:40:00,78.96,79.15,78.9,79.11,34892.0,67.0817,67.2431,67.0307,67.2091,34892.0
2015-12-10 10:45:00,79.1,79.12,78.99,79.09,73596.0,67.2006,67.2176,67.1072,67.1921,73596.0
2015-12-10 10:50:00,79.08,79.11,78.96,78.96,24232.0,67.1837,67.2091,67.0817,67.0817,24232.0
2015-12-10 10:55:00,78.98,79.11,78.97,79.02,28604.0,67.0987,67.2091,67.0902,67.1327,28604.0
2015-12-10 11:00:00,79.01,79.09,78.99,79.06,17343.0,67.1242,67.1921,67.1072,67.1667,17343.0
2015-12-10 11:05:00,79.08,79.1,78.95,78.97,17260.0,67.1837,67.2006,67.0732,67.0902,17260.0
2015-12-10 11:10:00,78.98,79.13,78.94,78.99,15805.0,67.0987,67.2261,67.0647,67.1072,15805.0
2015-12-10 11:15:00,79.01,79.08,78.97,79.03,11682.0,67.1242,67.1837,67.0902,67.1412,11682.0
2015-12-10 11:20:00,79.03,79.08,78.99,79.02,10057.0,67.1412,67.1837,67.1072,67.1327,10057.0
2015-12-10 11:25:00,79.02,79.08,78.9,78.9,59075.0,67.1327,67.1837,67.0307,67.0307,59075.0
2015-12-10 11:30:00,78.87,78.89,78.73,78.79,19802.0,67.0052,67.0222,66.8863,66.9373,19802.0
2015-12-10 11:35:00,78.81,78.94,78.8,78.84,71902.0,66.9543,67.0647,66.9458,66.9798,71902.0
2015-12-10 11:40:00,78.85,78.88,78.73,78.73,12127.0,66.9883,67.0137,66.8863,66.8863,12127.0
2015-12-10 11:45:00,78.73,78.74,78.65,78.73,19724.0,66.8863,66.8948,66.8183,66.8863,19724.0
2015-12-10 11:50:00,78.72,78.73,78.56,78.58,12963.0,66.8778,66.8863,66.7419,66.7589,12963.0
2015-12-10 11:55:00,78.57,78.65,78.55,78.64,18769.0,66.7504,66.8183,66.7334,66.8098,18769.0
2015-12-10 12:00:00,78.64,78.67,78.53,78.6,16853.0,66.8098,66.8353,66.7164,66.7759,16853.0
2015-12-10 12:05:00,78.6,78.63,78.47,78.49,18006.0,66.7759,66.8013,66.6654,66.6824,18006.0
2015-12-10 12:10:00,78.45,78.45,78.23,78.24,35711.0,66.6484,66.6484,66.4615,66.47,35711.0
2015-12-10 12:15:00,78.25,78.36,78.21,78.24,17451.0,66.4785,66.572,66.4445,66.47,17451.0
2015-12-10 12:20:00,78.23,78.4,78.23,78.31,11401.0,66.4615,66.6059,66.4615,66.5295,11401.0
2015-12-10 12:25:00,78.3,78.4,78.3,78.35,10438.0,66.521,66.6059,66.521,66.5635,10438.0
2015-12-10 12:30:00,78.39,78.39,78.27,78.33,9993.0,66.5975,66.5975,66.4955,66.5465,9993.0
2015-12-10 12:35:00,78.31,78.34,78.23,78.26,9413.0,66.5295,66.555,66.4615,66.487,9413.0
2015-12-10 12:40:00,78.27,78.29,78.18,78.28,67983.0,66.4955,66.5125,66.419,66.504,67983.0
2015-12-10 12:45:00,78.31,78.33,78.22,78.31,8911.0,66.5295,66.5465,66.453,66.5295,8911.0
2015-12-10 12:50:00,78.32,78.39,78.26,78.39,8021.0,66.538,66.5975,66.487,66.5975,8021.0
2015-12-10 12:55:00,78.38,78.53,78.36,78.53,10050.0,66.589,66.7164,66.572,66.7164,10050.0
2015-12-10 13:00:00,78.55,78.6,78.53,78.54,16030.0,66.7334,66.7759,66.7164,66.7249,16030.0
2015-12-10 13:05:00,78.53,78.54,78.47,78.5,10379.0,66.7164,66.7249,66.6654,66.6909,10379.0
2015-12-10 13:10:00,78.51,78.52,78.44,78.5,18851.0,66.6994,66.7079,66.6399,66.6909,18851.0
2015-12-10 13:15:00,78.51,78.51,78.46,78.5,8173.0,66.6994,66.6994,66.6569,66.6909,8173.0
2015-12-10 13:20:00,78.51,78.59,78.5,78.52,9876.0,66.6994,66.7674,66.6909,66.7079,9876.0
2015-12-10 13:25:00,78.52,78.55,78.46,78.5,4150.0,66.7079,66.7334,66.6569,66.6909,4150.0
2015-12-10 13:30:00,78.48,78.64,78.48,78.55,7698.0,66.6739,66.8098,66.6739,66.7334,7698.0
2015-12-10 13:35:00,78.55,78.61,78.48,78.61,11660.0,66.7334,66.7844,66.6739,66.7844,11660.0
2015-12-10 13:40:00,78.61,78.65,78.5,78.63,15275.0,66.7844,66.8183,66.6909,66.8013,15275.0
2015-12-10 13:45:00,78.63,78.73,78.59,78.73,10087.0,66.8013,66.8863,66.7674,66.8863,10087.0
2015-12-10 13:50:00,78.74,78.75,78.63,78.67,12770.0,66.8948,66.9033,66.8013,66.8353,12770.0
2015-12-10 13:55:00,78.68,78.74,78.63,78.64,10023.0,66.8438,66.8948,66.8013,66.8098,10023.0
2015-12-10 14:00:00,78.64,78.78,78.64,78.72,15205.0,66.8098,66.9288,66.8098,66.8778,15205.0
2015-12-10 14:05:00,78.72,78.76,78.67,78.7,33522.0,66.8778,66.9118,66.8353,66.8608,33522.0
2015-12-10 14:10:00,78.7,78.71,78.63,78.66,11533.0,66.8608,66.8693,66.8013,66.8268,11533.0
2015-12-10 14:15:00,78.66,78.74,78.65,78.72,11814.0,66.8268,66.8948,66.8183,66.8778,11814.0
2015-12-10 14:20:00,78.73,78.78,78.71,78.77,14110.0,66.8863,66.9288,66.8693,66.9203,14110.0
2015-12-10 14:25:00,78.78,78.91,78.78,78.91,19799.0,66.9288,67.0392,66.9288,67.0392,19799.0
2015-12-10 14:30:00,78.91,78.92,78.83,78.83,15545.0,67.0392,67.0477,66.9713,66.9713,15545.0
2015-12-10 14:35:00,78.85,78.88,78.79,78.83,23776.0,66.9883,67.0137,66.9373,66.9713,23776.0
2015-12-10 14:40:00,78.82,78.94,78.82,78.89,28546.0,66.9628,67.0647,66.9628,67.0222,28546.0
2015-12-10 14:45:00,78.9,78.94,78.86,78.86,42358.0,67.0307,67.0647,66.9967,66.9967,42358.0
2015-12-10 14:50:00,78.86,78.87,78.73,78.76,13113.0,66.9967,67.0052,66.8863,66.9118,13113.0
2015-12-10 14:55:00,78.75,78.76,78.68,78.75,14849.0,66.9033,66.9118,66.8438,66.9033,14849.0
2015-12-10 15:00:00,78.75,78.78,78.65,78.65,20157.0,66.9033,66.9288,66.8183,66.8183,20157.0
2015-12-10 15:05:00,78.64,78.64,78.51,78.56,79759.0,66.8098,66.8098,66.6994,66.7419,79759.0
2015-12-10 15:10:00,78.57,78.63,78.55,78.56,34458.0,66.7504,66.8013,66.7334,66.7419,34458.0
2015-12-10 15:15:00,78.57,78.67,78.52,78.55,37688.0,66.7504,66.8353,66.7079,66.7334,37688.0
2015-12-10 15:20:00,78.54,78.6,78.52,78.57,32894.0,66.7249,66.7759,66.7079,66.7504,32894.0
2015-12-10 15:25:00,78.57,78.64,78.51,78.64,31332.0,66.7504,66.8098,66.6994,66.8098,31332.0
2015-12-10 15:30:00,78.64,78.65,78.57,78.59,33168.0,66.8098,66.8183,66.7504,66.7674,33168.0
2015-12-10 15:35:00,78.59,78.61,78.52,78.56,42492.0,66.7674,66.7844,66.7079,66.7419,42492.0
2015-12-10 15:40:00,78.57,78.67,78.57,78.59,55834.0,66.7504,66.8353,66.7504,66.7674,55834.0
2015-12-10 15:45:00,78.57,78.66,78.55,78.6,103804.0,66.7504,66.8268,66.7334,66.7759,103804.0
2015-12-10 15:50:00,78.59,78.59,78.5,78.57,85081.0,66.7674,66.7674,66.6909,66.7504,85081.0
2015-12-10 15:55:00,78.57,78.67,78.51,78.59,109055.0,66.7504,66.8353,66.6994,66.7674,109055.0
2015-12-11 09:30:00,77.75,77.99,77.58,77.77,52326.0,66.0537,66.2576,65.9093,66.0707,52326.0
2015-12-11 09:35:00,77.75,77.88,77.59,77.8,69041.0,66.0537,66.1642,65.9178,66.0962,69041.0
2015-12-11 09:40:00,77.8,77.89,77.69,77.74,22551.0,66.0962,66.1727,66.0028,66.0452,22551.0
2015-12-11 09:45:00,77.72,77.85,77.7,77.78,28289.0,66.0282,66.1387,66.0113,66.0792,28289.0
2015-12-11 09:50:00,77.78,77.82,77.61,77.75,32397.0,66.0792,66.1132,65.9348,66.0537,32397.0
2015-12-11 09:55:00,77.72,77.76,77.53,77.53,43464.0,66.0282,66.0622,65.8668,65.8668,43464.0
2015-12-11 10:00:00,77.5,77.67,77.29,77.64,49861.0,65.8413,65.9858,65.6629,65.9603,49861.0
2015-12-11 10:05:00,77.64,77.7,77.47,77.49,41012.0,65.9603,66.0113,65.8159,65.8328,41012.0
2015-12-11 10:10:00,77.5,77.53,77.4,77.53,72419.0,65.8413,65.8668,65.7564,65.8668,72419.0
2015-12-11 10:15:00,77.51,77.51,77.29,77.37,47580.0,65.8498,65.8498,65.6629,65.7309,47580.0
2015-12-11 10:20:00,77.39,77.5,77.35,77.49,39363.0,65.7479,65.8413,65.7139,65.8328,39363.0
2015-12-11 10:25:00,77.47,77.71,77.42,77.6,222673.0,65.8159,66.0197,65.7734,65.9263,222673.0
2015-12-11 10:30:00,77.6,77.61,77.43,77.47,52427.0,65.9263,65.9348,65.7819,65.8159,52427.0
2015-12-11 10:35:00,77.47,77.55,77.44,77.48,44930.0,65.8159,65.8838,65.7904,65.8243,44930.0
2015-12-11 10:40:00,77.48,77.57,77.38,77.4,26257.0,65.8243,65.9008,65.7394,65.7564,26257.0
2015-12-11 10:45:00,77.4,77.43,77.14,77.32,54393.0,65.7564,65.7819,65.5355,65.6884,54393.0
2015-12-11 10:50:00,77.32,77.32,77.01,77.11,45286.0,65.6884,65.6884,65.4251,65.51,45286.0
2015-12-11 10:55:00,77.11,77.11,76.94,76.96,36341.0,65.51,65.51,65.3656,65.3826,36341.0
2015-12-11 11:00:00,76.94,77.01,76.88,76.92,46865.0,65.3656,65.4251,65.3146,65.3486,46865.0
2015-12-11 11:05:00,76.92,77.12,76.91,77.08,32184.0,65.3486,65.5185,65.3401,65.4845,32184.0
2015-12-11 11:10:00,77.09,77.19,76.98,77.09,29628.0,65.493,65.578,65.3996,65.493,29628.0
2015-12-11 11:15:00,77.1,77.29,77.07,77.27,24579.0,65.5015,65.6629,65.476,65.6459,24579.0
2015-12-11 11:20:00,77.27,77.31,77.14,77.15,23414.0,65.6459,65.6799,65.5355,65.544,23414.0
2015-12-11 11:25:00,77.15,77.2,77.04,77.2,18449.0,65.544,65.5865,65.4505,65.5865,18449.0
2015-12-11 11:30:00,77.19,77.21,76.99,77.02,21957.0,65.578,65.595,65.4081,65.4335,21957.0
2015-12-11 11:35:00,77.01,77.09,76.92,77.03,26242.0,65.4251,65.493,65.3486,65.442,26242.0
2015-12-11 11:40:00,77.03,77.28,77.03,77.27,14925.0,65.442,65.6544,65.442,65.6459,14925.0
2015-12-11 11:45:00,77.29,77.29,77.15,77.15,19891.0,65.6629,65.6629,65.544,65.544,19891.0
2015-12-11 11:50:00,77.15,77.2,77.02,77.03,21982.0,65.544,65.5865,65.4335,65.442,21982.0
2015-12-11 11:55:00,77.03,77.1,76.94,76.99,18576.0,65.442,65.5015,65.3656,65.4081,18576.0
2015-12-11 12:00:00,76.97,77.01,76.86,76.95,48049.0,65.3911,65.4251,65.2976,65.3741,48049.0
2015-12-11 12:05:00,76.94,76.99,76.89,76.92,26815.0,65.3656,65.4081,65.3231,65.3486,26815.0
2015-12-11 12:10:00,76.91,76.97,76.89,76.94,28007.0,65.3401,65.3911,65.3231,65.3656,28007.0
2015-12-11 12:15:00,76.93,76.95,76.87,76.9,39492.0,65.3571,65.3741,65.3061,65.3316,39492.0
2015-12-11 12:20:00,76.9,76.97,76.7,76.76,58193.0,65.3316,65.3911,65.1617,65.2127,58193.0
2015-12-11 12:25:00,76.73,76.82,76.72,76.79,16837.0,65.1872,65.2636,65.1787,65.2381,16837.0
2015-12-11 12:30:00,76.79,76.81,76.67,76.73,16163.0,65.2381,65.2551,65.1362,65.1872,16163.0
2015-12-11 12:35:00,76.74,76.85,76.74,76.76,20014.0,65.1957,65.2891,65.1957,65.2127,20014.0
2015-12-11 12:40:00,76.71,76.83,76.71,76.83,21354.0,65.1702,65.2721,65.1702,65.2721,21354.0
2015-12-11 12:45:00,76.83,76.88,76.74,76.78,19994.0,65.2721,65.3146,65.1957,65.2297,19994.0
2015-12-11 12:50:00,76.78,76.8,76.63,76.72,23452.0,65.2297,65.2466,65.1022,65.1787,23452.0
2015-12-11 12:55:00,76.73,76.83,76.73,76.82,14701.0,65.1872,65.2721,65.1872,65.2636,14701.0
2015-12-11 13:00:00,76.82,76.89,76.78,76.8,55660.0,65.2636,65.3231,65.2297,65.2466,55660.0
2015-12-11 13:05:00,76.82,76.88,76.77,76.84,25902.0,65.2636,65.3146,65.2212,65.2806,25902.0
2015-12-11 13:10:00,76.84,77.01,76.8,76.95,28129.0,65.2806,65.4251,65.2466,65.3741,28129.0
2015-12-11 13:15:00,76.94,77.13,76.87,77.1,36421.0,65.3656,65.527,65.3061,65.5015,36421.0
2015-12-11 13:20:00,77.11,77.11,76.81,76.81,12771.0,65.51,65.51,65.2551,65.2551,12771.0
2015-12-11 13:25:00,76.81,76.92,76.79,76.85,63374.0,65.2551,65.3486,65.2381,65.2891,63374.0
2015-12-11 13:30:00,76.85,76.89,76.79,76.84,28276.0,65.2891,65.3231,65.2381,65.2806,28276.0
2015-12-11 13:35:00,76.84,76.94,76.74,76.94,23103.0,65.2806,65.3656,65.1957,65.3656,23103.0
2015-12-11 13:40:00,76.93,76.98,76.88,76.91,24053.0,65.3571,65.3996,65.3146,65.3401,24053.0
2015-12-11 13:45:00,76.93,77.04,76.92,77.03,14338.0,65.3571,65.4505,65.3486,65.442,14338.0
2015-12-11 13:50:00,77.03,77.17,77.03,77.14,14803.0,65.442,65.561,65.442,65.5355,14803.0
2015-12-11 13:55:00,77.14,77.2,77.08,77.1,13185.0,65.5355,65.5865,65.4845,65.5015,13185.0
2015-12-11 14:00:00,77.09,77.23,77.09,77.16,17630.0,65.493,65.612,65.493,65.5525,17630.0
2015-12-11 14:05:00,77.13,77.15,77.03,77.15,15016.0,65.527,65.544,65.442,65.544,15016.0
2015-12-11 14:10:00,77.16,77.33,77.13,77.31,20292.0,65.5525,65.6969,65.527,65.6799,20292.0
2015-12-11 14:15:00,77.32,77.43,77.31,77.42,17639.0,65.6884,65.7819,65.6799,65.7734,17639.0
2015-12-11 14:20:00,77.41,77.42,77.33,77.34,20264.0,65.7649,65.7734,65.6969,65.7054,20264.0
2015-12-11 14:25:00,77.37,77.46,77.36,77.44,34602.0,65.7309,65.8074,65.7224,65.7904,34602.0
2015-12-11 14:30:00,77.42,77.58,77.42,77.53,19657.0,65.7734,65.9093,65.7734,65.8668,19657.0
2015-12-11 14:35:00,77.53,77.59,77.52,77.54,12798.0,65.8668,65.9178,65.8583,65.8753,12798.0
2015-12-11 14:40:00,77.5,77.52,77.42,77.51,16280.0,65.8413,65.8583,65.7734,65.8498,16280.0
2015-12-11 14:45:00,77.51,77.51,77.34,77.35,22118.0,65.8498,65.8498,65.7054,65.7139,22118.0
2015-12-11 14:50:00,77.35,77.43,77.33,77.4,22232.0,65.7139,65.7819,65.6969,65.7564,22232.0
2015-12-11 14:55:00,77.41,77.47,77.38,77.43,45480.0,65.7649,65.8159,65.7394,65.7819,45480.0
2015-12-11 15:00:00,77.43,77.51,77.42,77.47,24629.0,65.7819,65.8498,65.7734,65.8159,24629.0
2015-12-11 15:05:00,77.47,77.48,77.28,77.28,22512.0,65.8159,65.8243,65.6544,65.6544,22512.0
2015-12-11 15:10:00,77.27,77.3,77.19,77.2,51568.0,65.6459,65.6714,65.578,65.5865,51568.0
2015-12-11 15:15:00,77.18,77.21,77.06,77.07,32051.0,65.5695,65.595,65.4675,65.476,32051.0
2015-12-11 15:20:00,77.04,77.05,76.96,76.98,42764.0,65.4505,65.459,65.3826,65.3996,42764.0
2015-12-11 15:25:00,76.98,77.13,76.98,77.13,46475.0,65.3996,65.527,65.3996,65.527,46475.0
2015-12-11 15:30:00,77.13,77.15,76.99,77.09,48664.0,65.527,65.544,65.4081,65.493,48664.0
2015-12-11 15:35:00,77.08,77.16,77.03,77.03,57271.0,65.4845,65.5525,65.442,65.442,57271.0
2015-12-11 15:40:00,77.04,77.05,76.92,76.96,69995.0,65.4505,65.459,65.3486,65.3826,69995.0
2015-12-11 15:45:00,76.95,77.05,76.89,77.02,87080.0,65.3741,65.459,65.3231,65.4335,87080.0
2015-12-11 15:50:00,77.03,77.09,76.95,76.98,106168.0,65.442,65.493,65.3741,65.3996,106168.0
2015-12-11 15:55:00,76.98,77.19,76.91,77.15,216302.0,65.3996,65.578,65.3401,65.544,216302.0
2015-12-14 09:30:00,77.16,77.37,77.04,77.19,57879.0,65.5525,65.7309,65.4505,65.578,57879.0
2015-12-14 09:35:00,77.2,77.31,76.97,77.11,29453.0,65.5865,65.6799,65.3911,65.51,29453.0
2015-12-14 09:40:00,77.08,77.13,76.99,77.09,52356.0,65.4845,65.527,65.4081,65.493,52356.0
2015-12-14 09:45:00,77.09,77.25,77.05,77.2,21882.0,65.493,65.6289,65.459,65.5865,21882.0
2015-12-14 09:50:00,77.17,77.22,76.91,76.92,27210.0,65.561,65.6035,65.3401,65.3486,27210.0
2015-12-14 09:55:00,76.9,76.94,76.67,76.68,25415.0,65.3316,65.3656,65.1362,65.1447,25415.0
2015-12-14 10:00:00,76.69,76.84,76.68,76.77,44395.0,65.1532,65.2806,65.1447,65.2212,44395.0
2015-12-14 10:05:00,76.79,77.03,76.78,76.97,30153.0,65.2381,65.442,65.2297,65.3911,30153.0
2015-12-14 10:10:00,76.91,77.06,76.63,76.84,64475.0,65.3401,65.4675,65.1022,65.2806,64475.0
2015-12-14 10:15:00,76.82,77.36,76.82,76.96,54175.0,65.2636,65.7224,65.2636,65.3826,54175.0
2015-12-14 10:20:00,76.97,77.0,76.8,76.86,45556.0,65.3911,65.4166,65.2466,65.2976,45556.0
2015-12-14 10:25:00,76.84,76.96,76.77,76.81,78377.0,65.2806,65.3826,65.2212,65.2551,78377.0
2015-12-14 10:30:00,76.76,76.97,76.76,76.83,58637.0,65.2127,65.3911,65.2127,65.2721,58637.0
2015-12-14 10:35:00,76.8,76.95,76.79,76.94,73449.0,65.2466,65.3741,65.2381,65.3656,73449.0
2015-12-14 10:40:00,76.95,77.04,76.87,77.0,34277.0,65.3741,65.4505,65.3061,65.4166,34277.0
2015-12-14 10:45:00,77.0,77.04,76.88,76.9,130963.0,65.4166,65.4505,65.3146,65.3316,130963.0
2015-12-14 10:50:00,76.9,76.96,76.83,76.89,62429.0,65.3316,65.3826,65.2721,65.3231,62429.0
2015-12-14 10:55:00,76.9,77.05,76.88,77.02,79374.0,65.3316,65.459,65.3146,65.4335,79374.0
2015-12-14 11:00:00,77.01,77.03,76.88,76.97,11457.0,65.4251,65.442,65.3146,65.3911,11457.0
2015-12-14 11:05:00,76.94,77.09,76.9,76.9,20389.0,65.3656,65.493,65.3316,65.3316,20389.0
2015-12-14 11:10:00,76.89,77.0,76.85,76.96,37080.0,65.3231,65.4166,65.2891,65.3826,37080.0
2015-12-14 11:15:00,76.95,77.03,76.79,76.85,32233.0,65.3741,65.442,65.2381,65.2891,32233.0
2015-12-14 11:20:00,76.85,77.02,76.85,76.98,21730.0,65.2891,65.4335,65.2891,65.3996,21730.0
2015-12-14 11:25:00,76.97,77.05,76.85,77.02,20608.0,65.3911,65.459,65.2891,65.4335,20608.0
2015-12-14 11:30:00,76.99,77.06,76.93,77.05,23302.0,65.4081,65.4675,65.3571,65.459,23302.0
2015-12-14 11:35:00,77.05,77.11,76.98,77.11,27332.0,65.459,65.51,65.3996,65.51,27332.0
2015-12-14 11:40:00,77.1,77.44,77.1,77.32,67549.0,65.5015,65.7904,65.5015,65.6884,67549.0
2015-12-14 11:45:00,77.32,77.4,77.29,77.29,58468.0,65.6884,65.7564,65.6629,65.6629,58468.0
2015-12-14 11:50:00,77.29,77.46,77.22,77.46,40141.0,65.6629,65.8074,65.6035,65.8074,40141.0
2015-12-14 11:55:00,77.46,77.57,77.45,77.52,45060.0,65.8074,65.9008,65.7989,65.8583,45060.0
2015-12-14 12:00:00,77.52,77.66,77.48,77.57,40893.0,65.8583,65.9773,65.8243,65.9008,40893.0
2015-12-14 12:05:00,77.58,77.8,77.51,77.79,22674.0,65.9093,66.0962,65.8498,66.0877,22674.0
2015-12-14 12:10:00,77.79,77.87,77.68,77.69,27017.0,66.0877,66.1557,65.9943,66.0028,27017.0
2015-12-14 12:15:00,77.7,77.91,77.69,77.91,36905.0,66.0113,66.1897,66.0028,66.1897,36905.0
2015-12-14 12:20:00,77.91,78.07,77.81,78.05,21544.0,66.1897,66.3256,66.1047,66.3086,21544.0
2015-12-14 12:25:00,78.05,78.23,78.0,78.13,49277.0,66.3086,66.4615,66.2661,66.3766,49277.0
2015-12-14 12:30:00,78.13,78.27,78.11,78.26,35902.0,66.3766,66.4955,66.3596,66.487,35902.0
2015-12-14 12:35:00,78.23,78.32,78.15,78.18,39314.0,66.4615,66.538,66.3936,66.419,39314.0
2015-12-14 12:40:00,78.18,78.21,78.06,78.06,28819.0,66.419,66.4445,66.3171,66.3171,28819.0
2015-12-14 12:45:00,78.06,78.18,77.91,77.91,33861.0,66.3171,66.419,66.1897,66.1897,33861.0
2015-12-14 12:50:00,77.91,78.1,77.91,78.08,33592.0,66.1897,66.3511,66.1897,66.3341,33592.0
2015-12-14 12:55:00,78.09,78.27,78.07,78.23,55465.0,66.3426,66.4955,66.3256,66.4615,55465.0
2015-12-14 13:00:00,78.23,78.31,78.12,78.16,40090.0,66.4615,66.5295,66.3681,66.4021,40090.0
2015-12-14 13:05:00,78.18,78.32,78.17,78.23,22708.0,66.419,66.538,66.4105,66.4615,22708.0
2015-12-14 13:10:00,78.21,78.31,78.19,78.22,37671.0,66.4445,66.5295,66.4275,66.453,37671.0
2015-12-14 13:15:00,78.22,78.4,78.19,78.36,38193.0,66.453,66.6059,66.4275,66.572,38193.0
2015-12-14 13:20:00,78.36,78.46,78.3,78.4,34271.0,66.572,66.6569,66.521,66.6059,34271.0
2015-12-14 13:25:00,78.41,78.49,78.38,78.46,34243.0,66.6144,66.6824,66.589,66.6569,34243.0
2015-12-14 13:30:00,78.44,78.51,78.37,78.41,35960.0,66.6399,66.6994,66.5805,66.6144,35960.0
2015-12-14 13:35:00,78.41,78.41,78.3,78.34,26958.0,66.6144,66.6144,66.521,66.555,26958.0
2015-12-14 13:40:00,78.32,78.35,78.13,78.14,28012.0,66.538,66.5635,66.3766,66.3851,28012.0
2015-12-14 13:45:00,78.14,78.23,78.07,78.2,18367.0,66.3851,66.4615,66.3256,66.436,18367.0
2015-12-14 13:50:00,78.19,78.25,78.13,78.23,9037.0,66.4275,66.4785,66.3766,66.4615,9037.0
2015-12-14 13:55:00,78.25,78.3,78.2,78.27,15600.0,66.4785,66.521,66.436,66.4955,15600.0
2015-12-14 14:00:00,78.28,78.3,78.13,78.2,20481.0,66.504,66.521,66.3766,66.436,20481.0
2015-12-14 14:05:00,78.2,78.36,78.2,78.33,28328.0,66.436,66.572,66.436,66.5465,28328.0
2015-12-14 14:10:00,78.33,78.44,78.24,78.43,26284.0,66.5465,66.6399,66.47,66.6314,26284.0
2015-12-14 14:15:00,78.42,78.55,78.38,78.49,28496.0,66.6229,66.7334,66.589,66.6824,28496.0
2015-12-14 14:20:00,78.5,78.51,78.32,78.35,25112.0,66.6909,66.6994,66.538,66.5635,25112.0
2015-12-14 14:25:00,78.35,78.51,78.34,78.49,41636.0,66.5635,66.6994,66.555,66.6824,41636.0
2015-12-14 14:30:00,78.49,78.5,78.36,78.41,26857.0,66.6824,66.6909,66.572,66.6144,26857.0
2015-12-14 14:35:00,78.41,78.42,78.27,78.34,25095.0,66.6144,66.6229,66.4955,66.555,25095.0
2015-12-14 14:40:00,78.35,78.52,78.32,78.41,73490.0,66.5635,66.7079,66.538,66.6144,73490.0
2015-12-14 14:45:00,78.4,78.51,78.36,78.5,46496.0,66.6059,66.6994,66.572,66.6909,46496.0
2015-12-14 14:50:00,78.5,78.53,78.42,78.51,46404.0,66.6909,66.7164,66.6229,66.6994,46404.0
2015-12-14 14:55:00,78.5,78.58,78.44,78.49,31802.0,66.6909,66.7589,66.6399,66.6824,31802.0
2015-12-14 15:00:00,78.47,78.47,78.22,78.26,43302.0,66.6654,66.6654,66.453,66.487,43302.0
2015-12-14 15:05:00,78.25,78.28,78.02,78.06,36074.0,66.4785,66.504,66.2831,66.3171,36074.0
2015-12-14 15:10:00,78.05,78.1,77.97,77.97,26879.0,66.3086,66.3511,66.2406,66.2406,26879.0
2015-12-14 15:15:00,77.95,78.07,77.94,78.04,30589.0,66.2236,66.3256,66.2151,66.3001,30589.0
2015-12-14 15:20:00,78.04,78.11,77.99,78.11,35130.0,66.3001,66.3596,66.2576,66.3596,35130.0
2015-12-14 15:25:00,78.11,78.26,78.09,78.25,60673.0,66.3596,66.487,66.3426,66.4785,60673.0
2015-12-14 15:30:00,78.25,78.47,78.24,78.46,89873.0,66.4785,66.6654,66.47,66.6569,89873.0
2015-12-14 15:35:00,78.47,78.64,78.47,78.56,95268.0,66.6654,66.8098,66.6654,66.7419,95268.0
2015-12-14 15:40:00,78.54,78.64,78.52,78.53,129913.0,66.7249,66.8098,66.7079,66.7164,129913.0
2015-12-14 15:45:00,78.52,78.82,78.44,78.8,121099.0,66.7079,66.9628,66.6399,66.9458,121099.0
2015-12-14 15:50:00,78.8,78.92,78.73,78.91,123554.0,66.9458,67.0477,66.8863,67.0392,123554.0
2015-12-14 15:55:00,78.91,78.99,78.83,78.94,246034.0,67.0392,67.1072,66.9713,67.0647,246034.0
2015-12-15 09:30:00,79.39,79.77,79.07,79.24,93244.0,67.447,67.7699,67.1752,67.3196,93244.0
2015-12-15 09:35:00,79.17,79.43,79.13,79.2,62327.0,67.2601,67.481,67.2261,67.2856,62327.0
2015-12-15 09:40:00,79.21,79.24,78.85,78.86,49593.0,67.2941,67.3196,66.9883,66.9967,49593.0
2015-12-15 09:45:00,78.88,78.97,78.76,78.97,59412.0,67.0137,67.0902,66.9118,67.0902,59412.0
2015-12-15 09:50:00,78.97,79.19,78.95,78.95,41657.0,67.0902,67.2771,67.0732,67.0732,41657.0
2015-12-15 09:55:00,78.95,79.0,78.03,78.07,94922.0,67.0732,67.1157,66.2916,66.3256,94922.0
2015-12-15 10:00:00,78.07,78.18,76.74,77.1,557591.0,66.3256,66.419,65.1957,65.5015,557591.0
2015-12-15 10:05:00,77.11,77.87,76.95,77.78,461149.0,65.51,66.1557,65.3741,66.0792,461149.0
2015-12-15 10:10:00,77.78,77.85,77.28,77.38,200178.0,66.0792,66.1387,65.6544,65.7394,200178.0
2015-12-15 10:15:00,77.41,77.44,77.23,77.26,130934.0,65.7649,65.7904,65.612,65.6374,130934.0
2015-12-15 10:20:00,77.28,77.46,77.23,77.4,121114.0,65.6544,65.8074,65.612,65.7564,121114.0
2015-12-15 10:25:00,77.43,77.52,77.35,77.47,90128.0,65.7819,65.8583,65.7139,65.8159,90128.0
2015-12-15 10:30:00,77.47,77.53,77.29,77.34,99596.0,65.8159,65.8668,65.6629,65.7054,99596.0
2015-12-15 10:35:00,77.34,77.43,77.3,77.37,75311.0,65.7054,65.7819,65.6714,65.7309,75311.0
2015-12-15 10:40:00,77.37,77.41,77.3,77.4,56949.0,65.7309,65.7649,65.6714,65.7564,56949.0
2015-12-15 10:45:00,77.38,77.56,77.18,77.51,123183.0,65.7394,65.8923,65.5695,65.8498,123183.0
2015-12-15 10:50:00,77.53,77.54,77.44,77.51,103513.0,65.8668,65.8753,65.7904,65.8498,103513.0
2015-12-15 10:55:00,77.5,77.52,77.29,77.29,59362.0,65.8413,65.8583,65.6629,65.6629,59362.0
2015-12-15 11:00:00,77.27,77.35,77.19,77.19,29055.0,65.6459,65.7139,65.578,65.578,29055.0
2015-12-15 11:05:00,77.18,77.23,77.08,77.17,26538.0,65.5695,65.612,65.4845,65.561,26538.0
2015-12-15 11:10:00,77.18,77.21,77.07,77.1,20736.0,65.5695,65.595,65.476,65.5015,20736.0
2015-12-15 11:15:00,77.08,77.17,76.97,77.1,37000.0,65.4845,65.561,65.3911,65.5015,37000.0
2015-12-15 11:20:00,77.07,77.25,77.03,77.24,31781.0,65.476,65.6289,65.442,65.6205,31781.0
2015-12-15 11:25:00,77.24,77.25,77.15,77.2,25585.0,65.6205,65.6289,65.544,65.5865,25585.0
2015-12-15 11:30:00,77.22,77.25,77.1,77.14,37499.0,65.6035,65.6289,65.5015,65.5355,37499.0
2015-12-15 11:35:00,77.14,77.19,77.12,77.14,20490.0,65.5355,65.578,65.5185,65.5355,20490.0
2015-12-15 11:40:00,77.13,77.15,76.93,76.96,51476.0,65.527,65.544,65.3571,65.3826,51476.0
2015-12-15 11:45:00,76.96,77.04,76.93,76.94,36621.0,65.3826,65.4505,65.3571,65.3656,36621.0
2015-12-15 11:50:00,76.96,76.99,76.84,76.87,40911.0,65.3826,65.4081,65.2806,65.3061,40911.0
2015-12-15 11:55:00,76.87,77.02,76.84,77.02,33690.0,65.3061,65.4335,65.2806,65.4335,33690.0
2015-12-15 12:00:00,77.0,77.03,76.91,76.98,38160.0,65.4166,65.442,65.3401,65.3996,38160.0
2015-12-15 12:05:00,76.97,77.02,76.95,77.02,29791.0,65.3911,65.4335,65.3741,65.4335,29791.0
2015-12-15 12:10:00,77.01,77.06,76.87,76.91,27883.0,65.4251,65.4675,65.3061,65.3401,27883.0
2015-12-15 12:15:00,76.91,77.05,76.89,77.05,33626.0,65.3401,65.459,65.3231,65.459,33626.0
2015-12-15 12:20:00,77.06,77.2,77.05,77.08,26136.0,65.4675,65.5865,65.459,65.4845,26136.0
2015-12-15 12:25:00,77.08,77.14,77.03,77.08,14808.0,65.4845,65.5355,65.442,65.4845,14808.0
2015-12-15 12:30:00,77.07,77.23,77.06,77.2,22939.0,65.476,65.612,65.4675,65.5865,22939.0
2015-12-15 12:35:00,77.22,77.38,77.2,77.28,37312.0,65.6035,65.7394,65.5865,65.6544,37312.0
2015-12-15 12:40:00,77.3,77.31,77.08,77.22,29222.0,65.6714,65.6799,65.4845,65.6035,29222.0
2015-12-15 12:45:00,77.24,77.35,77.24,77.28,13810.0,65.6205,65.7139,65.6205,65.6544,13810.0
2015-12-15 12:50:00,77.31,77.33,77.25,77.3,18981.0,65.6799,65.6969,65.6289,65.6714,18981.0
2015-12-15 12:55:00,77.31,77.35,77.27,77.31,19386.0,65.6799,65.7139,65.6459,65.6799,19386.0
2015-12-15 13:00:00,77.33,77.38,77.16,77.16,38785.0,65.6969,65.7394,65.5525,65.5525,38785.0
2015-12-15 13:05:00,77.16,77.21,77.02,77.15,33975.0,65.5525,65.595,65.4335,65.544,33975.0
2015-12-15 13:10:00,77.14,77.18,77.09,77.15,32622.0,65.5355,65.5695,65.493,65.544,32622.0
2015-12-15 13:15:00,77.15,77.2,77.13,77.14,44560.0,65.544,65.5865,65.527,65.5355,44560.0
2015-12-15 13:20:00,77.13,77.19,77.12,77.16,63122.0,65.527,65.578,65.5185,65.5525,63122.0
2015-12-15 13:25:00,77.15,77.24,77.07,77.09,22064.0,65.544,65.6205,65.476,65.493,22064.0
2015-12-15 13:30:00,77.09,77.17,77.06,77.13,21457.0,65.493,65.561,65.4675,65.527,21457.0
2015-12-15 13:35:00,77.13,77.13,77.0,77.01,36344.0,65.527,65.527,65.4166,65.4251,36344.0
2015-12-15 13:40:00,77.01,77.08,77.0,77.03,51874.0,65.4251,65.4845,65.4166,65.442,51874.0
2015-12-15 13:45:00,77.02,77.15,77.02,77.06,72340.0,65.4335,65.544,65.4335,65.4675,72340.0
2015-12-15 13:50:00,77.05,77.14,77.04,77.13,44487.0,65.459,65.5355,65.4505,65.527,44487.0
2015-12-15 13:55:00,77.13,77.25,77.11,77.22,41712.0,65.527,65.6289,65.51,65.6035,41712.0
2015-12-15 14:00:00,77.22,77.27,77.12,77.23,36141.0,65.6035,65.6459,65.5185,65.612,36141.0
2015-12-15 14:05:00,77.24,77.27,77.16,77.17,21287.0,65.6205,65.6459,65.5525,65.561,21287.0
2015-12-15 14:10:00,77.18,77.22,77.14,77.2,32766.0,65.5695,65.6035,65.5355,65.5865,32766.0
2015-12-15 14:15:00,77.22,77.27,77.18,77.23,22271.0,65.6035,65.6459,65.5695,65.612,22271.0
2015-12-15 14:20:00,77.22,77.26,77.19,77.2,39844.0,65.6035,65.6374,65.578,65.5865,39844.0
2015-12-15 14:25:00,77.19,77.24,77.16,77.23,35431.0,65.578,65.6205,65.5525,65.612,35431.0
2015-12-15 14:30:00,77.22,77.25,77.09,77.13,38921.0,65.6035,65.6289,65.493,65.527,38921.0
2015-12-15 14:35:00,77.13,77.18,77.08,77.13,25872.0,65.527,65.5695,65.4845,65.527,25872.0
2015-12-15 14:40:00,77.11,77.15,77.09,77.12,34840.0,65.51,65.544,65.493,65.5185,34840.0
2015-12-15 14:45:00,77.13,77.14,77.0,77.02,64418.0,65.527,65.5355,65.4166,65.4335,64418.0
2015-12-15 14:50:00,77.02,77.08,77.01,77.08,57968.0,65.4335,65.4845,65.4251,65.4845,57968.0
2015-12-15 14:55:00,77.08,77.09,77.0,77.03,93813.0,65.4845,65.493,65.4166,65.442,93813.0
2015-12-15 15:00:00,77.03,77.06,76.99,77.04,68063.0,65.442,65.4675,65.4081,65.4505,68063.0
2015-12-15 15:05:00,77.04,77.11,77.03,77.11,50763.0,65.4505,65.51,65.442,65.51,50763.0
2015-12-15 15:10:00,77.11,77.11,77.03,77.08,43414.0,65.51,65.51,65.442,65.4845,43414.0
2015-12-15 15:15:00,77.07,77.15,77.04,77.15,52967.0,65.476,65.544,65.4505,65.544,52967.0
2015-12-15 15:20:00,77.13,77.22,77.11,77.21,58905.0,65.527,65.6035,65.51,65.595,58905.0
2015-12-15 15:25:00,77.19,77.22,77.16,77.17,40612.0,65.578,65.6035,65.5525,65.561,40612.0
2015-12-15 15:30:00,77.16,77.17,77.06,77.15,83255.0,65.5525,65.561,65.4675,65.544,83255.0
2015-12-15 15:35:00,77.16,77.26,77.14,77.24,91204.0,65.5525,65.6374,65.5355,65.6205,91204.0
2015-12-15 15:40:00,77.23,77.29,77.21,77.27,94070.0,65.612,65.6629,65.595,65.6459,94070.0
2015-12-15 15:45:00,77.26,77.38,77.22,77.35,134271.0,65.6374,65.7394,65.6035,65.7139,134271.0
2015-12-15 15:50:00,77.35,77.36,77.21,77.27,130964.0,65.7139,65.7224,65.595,65.6459,130964.0
2015-12-15 15:55:00,77.26,77.3,77.21,77.24,203783.0,65.6374,65.6714,65.595,65.6205,203783.0
2015-12-16 09:30:00,77.45,78.59,77.25,77.29,87162.0,65.7989,66.7674,65.6289,65.6629,87162.0
2015-12-16 09:35:00,77.32,77.53,77.19,77.27,44480.0,65.6884,65.8668,65.578,65.6459,44480.0
2015-12-16 09:40:00,77.24,77.42,76.94,77.01,28191.0,65.6205,65.7734,65.3656,65.4251,28191.0
2015-12-16 09:45:00,77.04,77.31,77.03,77.22,41557.0,65.4505,65.6799,65.442,65.6035,41557.0
2015-12-16 09:50:00,77.26,77.34,77.19,77.24,21953.0,65.6374,65.7054,65.578,65.6205,21953.0
2015-12-16 09:55:00,77.25,77.44,76.99,76.99,38324.0,65.6289,65.7904,65.4081,65.4081,38324.0
2015-12-16 10:00:00,77.01,77.36,77.01,77.31,18198.0,65.4251,65.7224,65.4251,65.6799,18198.0
2015-12-16 10:05:00,77.32,77.54,77.32,77.39,35718.0,65.6884,65.8753,65.6884,65.7479,35718.0
2015-12-16 10:10:00,77.39,77.47,77.36,77.4,51718.0,65.7479,65.8159,65.7224,65.7564,51718.0
2015-12-16 10:15:00,77.4,77.57,77.39,77.52,24664.0,65.7564,65.9008,65.7479,65.8583,24664.0
2015-12-16 10:20:00,77.52,77.68,77.5,77.5,36472.0,65.8583,65.9943,65.8413,65.8413,36472.0
2015-12-16 10:25:00,77.51,77.56,77.46,77.54,34177.0,65.8498,65.8923,65.8074,65.8753,34177.0
2015-12-16 10:30:00,77.51,77.51,77.25,77.25,37612.0,65.8498,65.8498,65.6289,65.6289,37612.0
2015-12-16 10:35:00,77.25,77.41,77.03,77.38,32549.0,65.6289,65.7649,65.442,65.7394,32549.0
2015-12-16 10:40:00,77.38,77.42,77.19,77.19,19247.0,65.7394,65.7734,65.578,65.578,19247.0
2015-12-16 10:45:00,77.18,77.33,77.15,77.26,28130.0,65.5695,65.6969,65.544,65.6374,28130.0
2015-12-16 10:50:00,77.25,77.28,77.11,77.16,29111.0,65.6289,65.6544,65.51,65.5525,29111.0
2015-12-16 10:55:00,77.16,77.3,77.02,77.02,27530.0,65.5525,65.6714,65.4335,65.4335,27530.0
2015-12-16 11:00:00,77.02,77.26,76.94,77.2,72651.0,65.4335,65.6374,65.3656,65.5865,72651.0
2015-12-16 11:05:00,77.21,77.28,77.16,77.17,37368.0,65.595,65.6544,65.5525,65.561,37368.0
2015-12-16 11:10:00,77.15,77.34,77.07,77.32,32741.0,65.544,65.7054,65.476,65.6884,32741.0
2015-12-16 11:15:00,77.33,77.35,77.18,77.24,30350.0,65.6969,65.7139,65.5695,65.6205,30350.0
2015-12-16 11:20:00,77.25,77.32,77.22,77.29,20286.0,65.6289,65.6884,65.6035,65.6629,20286.0
2015-12-16 11:25:00,77.28,77.32,77.14,77.18,16406.0,65.6544,65.6884,65.5355,65.5695,16406.0
2015-12-16 11:30:00,77.18,77.31,77.17,77.26,15350.0,65.5695,65.6799,65.561,65.6374,15350.0
2015-12-16 11:35:00,77.25,77.34,77.19,77.29,22388.0,65.6289,65.7054,65.578,65.6629,22388.0
2015-12-16 11:40:00,77.31,77.32,77.22,77.28,24836.0,65.6799,65.6884,65.6035,65.6544,24836.0
2015-12-16 11:45:00,77.29,77.37,77.25,77.34,10908.0,65.6629,65.7309,65.6289,65.7054,10908.0
2015-12-16 11:50:00,77.37,77.44,77.37,77.4,18746.0,65.7309,65.7904,65.7309,65.7564,18746.0
2015-12-16 11:55:00,77.41,77.43,77.39,77.4,22615.0,65.7649,65.7819,65.7479,65.7564,22615.0
2015-12-16 12:00:00,77.42,77.42,77.35,77.4,23379.0,65.7734,65.7734,65.7139,65.7564,23379.0
2015-12-16 12:05:00,77.39,77.46,77.36,77.45,14241.0,65.7479,65.8074,65.7224,65.7989,14241.0
2015-12-16 12:10:00,77.46,77.57,77.46,77.56,14585.0,65.8074,65.9008,65.8074,65.8923,14585.0
2015-12-16 12:15:00,77.56,77.58,77.4,77.41,17231.0,65.8923,65.9093,65.7564,65.7649,17231.0
2015-12-16 12:20:00,77.39,77.48,77.39,77.43,20466.0,65.7479,65.8243,65.7479,65.7819,20466.0
2015-12-16 12:25:00,77.43,77.46,77.4,77.42,13182.0,65.7819,65.8074,65.7564,65.7734,13182.0
2015-12-16 12:30:00,77.43,77.45,77.31,77.32,14367.0,65.7819,65.7989,65.6799,65.6884,14367.0
2015-12-16 12:35:00,77.34,77.34,77.3,77.31,6493.0,65.7054,65.7054,65.6714,65.6799,6493.0
2015-12-16 12:40:00,77.31,77.31,77.23,77.23,7234.0,65.6799,65.6799,65.612,65.612,7234.0
2015-12-16 12:45:00,77.22,77.28,77.21,77.25,11631.0,65.6035,65.6544,65.595,65.6289,11631.0
2015-12-16 12:50:00,77.25,77.36,77.23,77.33,15504.0,65.6289,65.7224,65.612,65.6969,15504.0
2015-12-16 12:55:00,77.33,77.33,77.2,77.23,10862.0,65.6969,65.6969,65.5865,65.612,10862.0
2015-12-16 13:00:00,77.23,77.3,77.19,77.3,15327.0,65.612,65.6714,65.578,65.6714,15327.0
2015-12-16 13:05:00,77.31,77.35,77.24,77.26,7270.0,65.6799,65.7139,65.6205,65.6374,7270.0
2015-12-16 13:10:00,77.25,77.28,77.23,77.25,6675.0,65.6289,65.6544,65.612,65.6289,6675.0
2015-12-16 13:15:00,77.23,77.3,77.22,77.27,12572.0,65.612,65.6714,65.6035,65.6459,12572.0
2015-12-16 13:20:00,77.28,77.37,77.27,77.35,5837.0,65.6544,65.7309,65.6459,65.7139,5837.0
2015-12-16 13:25:00,77.35,77.36,77.28,77.32,5698.0,65.7139,65.7224,65.6544,65.6884,5698.0
2015-12-16 13:30:00,77.32,77.34,77.2,77.26,11905.0,65.6884,65.7054,65.5865,65.6374,11905.0
2015-12-16 13:35:00,77.25,77.28,77.2,77.23,8665.0,65.6289,65.6544,65.5865,65.612,8665.0
2015-12-16 13:40:00,77.23,77.29,77.22,77.25,12761.0,65.612,65.6629,65.6035,65.6289,12761.0
2015-12-16 13:45:00,77.24,77.41,77.24,77.41,14282.0,65.6205,65.7649,65.6205,65.7649,14282.0
2015-12-16 13:50:00,77.43,77.46,77.31,77.39,20256.0,65.7819,65.8074,65.6799,65.7479,20256.0
2015-12-16 13:55:00,77.4,77.5,77.35,77.42,19945.0,65.7564,65.8413,65.7139,65.7734,19945.0
2015-12-16 14:00:00,77.41,77.74,77.12,77.54,61575.0,65.7649,66.0452,65.5185,65.8753,61575.0
2015-12-16 14:05:00,77.59,77.86,77.53,77.56,13513.0,65.9178,66.1472,65.8668,65.8923,13513.0
2015-12-16 14:10:00,77.49,77.57,77.37,77.49,19187.0,65.8328,65.9008,65.7309,65.8328,19187.0
2015-12-16 14:15:00,77.47,77.57,77.37,77.49,46853.0,65.8159,65.9008,65.7309,65.8328,46853.0
2015-12-16 14:20:00,77.42,77.56,77.42,77.46,32927.0,65.7734,65.8923,65.7734,65.8074,32927.0
2015-12-16 14:25:00,77.45,77.5,77.35,77.36,26311.0,65.7989,65.8413,65.7139,65.7224,26311.0
2015-12-16 14:30:00,77.37,77.47,77.29,77.39,24771.0,65.7309,65.8159,65.6629,65.7479,24771.0
2015-12-16 14:35:00,77.39,77.49,77.26,77.3,22660.0,65.7479,65.8328,65.6374,65.6714,22660.0
2015-12-16 14:40:00,77.26,77.39,77.2,77.33,17219.0,65.6374,65.7479,65.5865,65.6969,17219.0
2015-12-16 14:45:00,77.33,77.4,77.22,77.33,25364.0,65.6969,65.7564,65.6035,65.6969,25364.0
2015-12-16 14:50:00,77.37,77.5,77.35,77.46,25900.0,65.7309,65.8413,65.7139,65.8074,25900.0
2015-12-16 14:55:00,77.48,77.81,77.48,77.78,26974.0,65.8243,66.1047,65.8243,66.0792,26974.0
2015-12-16 15:00:00,77.78,77.86,77.74,77.85,38698.0,66.0792,66.1472,66.0452,66.1387,38698.0
2015-12-16 15:05:00,77.87,77.88,77.75,77.76,23180.0,66.1557,66.1642,66.0537,66.0622,23180.0
2015-12-16 15:10:00,77.76,77.89,77.75,77.79,21151.0,66.0622,66.1727,66.0537,66.0877,21151.0
2015-12-16 15:15:00,77.79,77.84,77.74,77.8,25602.0,66.0877,66.1302,66.0452,66.0962,25602.0
2015-12-16 15:20:00,77.78,77.91,77.78,77.9,31541.0,66.0792,66.1897,66.0792,66.1812,31541.0
2015-12-16 15:25:00,77.92,78.1,77.91,78.1,29752.0,66.1982,66.3511,66.1897,66.3511,29752.0
2015-12-16 15:30:00,78.1,78.25,78.06,78.24,47923.0,66.3511,66.4785,66.3171,66.47,47923.0
2015-12-16 15:35:00,78.22,78.35,78.21,78.33,37528.0,66.453,66.5635,66.4445,66.5465,37528.0
2015-12-16 15:40:00,78.33,78.42,78.33,78.36,47273.0,66.5465,66.6229,66.5465,66.572,47273.0
2015-12-16 15:45:00,78.36,78.47,78.34,78.41,71186.0,66.572,66.6654,66.555,66.6144,71186.0
2015-12-16 15:50:00,78.41,78.42,78.32,78.33,83417.0,66.6144,66.6229,66.538,66.5465,83417.0
2015-12-16 15:55:00,78.33,78.36,78.19,78.21,181389.0,66.5465,66.572,66.4275,66.4445,181389.0
2015-12-17 09:30:00,78.34,78.53,78.0,78.0,33248.0,66.555,66.7164,66.2661,66.2661,33248.0
2015-12-17 09:35:00,78.06,78.18,77.97,77.97,31584.0,66.3171,66.419,66.2406,66.2406,31584.0
2015-12-17 09:40:00,78.02,78.15,77.95,78.03,19449.0,66.2831,66.3936,66.2236,66.2916,19449.0
2015-12-17 09:45:00,78.03,78.08,77.95,77.97,19154.0,66.2916,66.3341,66.2236,66.2406,19154.0
2015-12-17 09:50:00,77.97,77.97,77.8,77.96,15955.0,66.2406,66.2406,66.0962,66.2321,15955.0
2015-12-17 09:55:00,77.95,78.0,77.82,77.98,17752.0,66.2236,66.2661,66.1132,66.2491,17752.0
2015-12-17 10:00:00,77.94,77.94,77.8,77.89,24736.0,66.2151,66.2151,66.0962,66.1727,24736.0
2015-12-17 10:05:00,77.89,77.93,77.74,77.76,26821.0,66.1727,66.2067,66.0452,66.0622,26821.0
2015-12-17 10:10:00,77.76,77.98,77.76,77.93,10936.0,66.0622,66.2491,66.0622,66.2067,10936.0
2015-12-17 10:15:00,77.91,77.95,77.59,77.6,31812.0,66.1897,66.2236,65.9178,65.9263,31812.0
2015-12-17 10:20:00,77.6,77.76,77.46,77.46,14901.0,65.9263,66.0622,65.8074,65.8074,14901.0
2015-12-17 10:25:00,77.48,77.59,77.46,77.59,38580.0,65.8243,65.9178,65.8074,65.9178,38580.0
2015-12-17 10:30:00,77.59,77.61,77.31,77.33,38393.0,65.9178,65.9348,65.6799,65.6969,38393.0
2015-12-17 10:35:00,77.32,77.32,77.21,77.26,16261.0,65.6884,65.6884,65.595,65.6374,16261.0
2015-12-17 10:40:00,77.25,77.33,77.25,77.25,15747.0,65.6289,65.6969,65.6289,65.6289,15747.0
2015-12-17 10:45:00,77.25,77.3,77.14,77.17,62623.0,65.6289,65.6714,65.5355,65.561,62623.0
2015-12-17 10:50:00,77.19,77.22,77.1,77.19,42864.0,65.578,65.6035,65.5015,65.578,42864.0
2015-12-17 10:55:00,77.18,77.21,77.11,77.21,25213.0,65.5695,65.595,65.51,65.595,25213.0
2015-12-17 11:00:00,77.2,77.3,77.17,77.18,47985.0,65.5865,65.6714,65.561,65.5695,47985.0
2015-12-17 11:05:00,77.18,77.24,77.16,77.19,37844.0,65.5695,65.6205,65.5525,65.578,37844.0
2015-12-17 11:10:00,77.18,77.22,77.11,77.11,29460.0,65.5695,65.6035,65.51,65.51,29460.0
2015-12-17 11:15:00,77.1,77.16,77.0,77.02,40052.0,65.5015,65.5525,65.4166,65.4335,40052.0
2015-12-17 11:20:00,77.01,77.01,76.92,76.94,18837.0,65.4251,65.4251,65.3486,65.3656,18837.0
2015-12-17 11:25:00,76.95,77.03,76.89,76.99,17730.0,65.3741,65.442,65.3231,65.4081,17730.0
2015-12-17 11:30:00,77.0,77.02,76.92,77.0,21719.0,65.4166,65.4335,65.3486,65.4166,21719.0
2015-12-17 11:35:00,76.99,77.12,76.93,77.02,32314.0,65.4081,65.5185,65.3571,65.4335,32314.0
2015-12-17 11:40:00,77.01,77.09,76.98,77.02,17249.0,65.4251,65.493,65.3996,65.4335,17249.0
2015-12-17 11:45:00,77.01,77.05,76.98,77.01,14355.0,65.4251,65.459,65.3996,65.4251,14355.0
2015-12-17 11:50:00,77.02,77.04,76.95,76.99,16646.0,65.4335,65.4505,65.3741,65.4081,16646.0
2015-12-17 11:55:00,77.0,77.03,76.92,76.92,35673.0,65.4166,65.442,65.3486,65.3486,35673.0
2015-12-17 12:00:00,76.91,76.92,76.76,76.77,11562.0,65.3401,65.3486,65.2127,65.2212,11562.0
2015-12-17 12:05:00,76.76,76.87,76.75,76.86,7154.0,65.2127,65.3061,65.2042,65.2976,7154.0
2015-12-17 12:10:00,76.88,77.02,76.88,77.01,16666.0,65.3146,65.4335,65.3146,65.4251,16666.0
2015-12-17 12:15:00,77.02,77.03,76.93,77.0,19636.0,65.4335,65.442,65.3571,65.4166,19636.0
2015-12-17 12:20:00,77.0,77.01,76.94,76.99,17565.0,65.4166,65.4251,65.3656,65.4081,17565.0
2015-12-17 12:25:00,77.0,77.0,76.88,76.9,12277.0,65.4166,65.4166,65.3146,65.3316,12277.0
2015-12-17 12:30:00,76.91,76.95,76.88,76.91,18795.0,65.3401,65.3741,65.3146,65.3401,18795.0
2015-12-17 12:35:00,76.9,76.9,76.78,76.83,11109.0,65.3316,65.3316,65.2297,65.2721,11109.0
2015-12-17 12:40:00,76.84,76.85,76.76,76.82,10767.0,65.2806,65.2891,65.2127,65.2636,10767.0
2015-12-17 12:45:00,76.82,76.95,76.82,76.94,32632.0,65.2636,65.3741,65.2636,65.3656,32632.0
2015-12-17 12:50:00,76.93,77.0,76.93,76.97,17931.0,65.3571,65.4166,65.3571,65.3911,17931.0
2015-12-17 12:55:00,76.98,77.01,76.89,77.01,21781.0,65.3996,65.4251,65.3231,65.4251,21781.0
2015-12-17 13:00:00,77.02,77.09,77.0,77.05,21607.0,65.4335,65.493,65.4166,65.459,21607.0
2015-12-17 13:05:00,77.05,77.17,77.04,77.16,22171.0,65.459,65.561,65.4505,65.5525,22171.0
2015-12-17 13:10:00,77.17,77.17,77.06,77.09,24776.0,65.561,65.561,65.4675,65.493,24776.0
2015-12-17 13:15:00,77.09,77.09,76.99,77.01,13763.0,65.493,65.493,65.4081,65.4251,13763.0
2015-12-17 13:20:00,76.99,77.18,76.97,77.16,26372.0,65.4081,65.5695,65.3911,65.5525,26372.0
2015-12-17 13:25:00,77.16,77.22,77.15,77.18,16299.0,65.5525,65.6035,65.544,65.5695,16299.0
2015-12-17 13:30:00,77.17,77.21,77.14,77.2,20400.0,65.561,65.595,65.5355,65.5865,20400.0
2015-12-17 13:35:00,77.2,77.27,77.12,77.27,15987.0,65.5865,65.6459,65.5185,65.6459,15987.0
2015-12-17 13:40:00,77.26,77.29,77.14,77.17,30350.0,65.6374,65.6629,65.5355,65.561,30350.0
2015-12-17 13:45:00,77.18,77.25,77.13,77.23,59903.0,65.5695,65.6289,65.527,65.612,59903.0
2015-12-17 13:50:00,77.23,77.28,77.19,77.22,23879.0,65.612,65.6544,65.578,65.6035,23879.0
2015-12-17 13:55:00,77.21,77.25,77.13,77.2,20372.0,65.595,65.6289,65.527,65.5865,20372.0
2015-12-17 14:00:00,77.2,77.24,77.14,77.18,18174.0,65.5865,65.6205,65.5355,65.5695,18174.0
2015-12-17 14:05:00,77.2,77.22,77.1,77.13,14578.0,65.5865,65.6035,65.5015,65.527,14578.0
2015-12-17 14:10:00,77.12,77.12,77.0,77.06,32815.0,65.5185,65.5185,65.4166,65.4675,32815.0
2015-12-17 14:15:00,77.04,77.16,77.03,77.15,24756.0,65.4505,65.5525,65.442,65.544,24756.0
2015-12-17 14:20:00,77.14,77.16,77.03,77.07,23721.0,65.5355,65.5525,65.442,65.476,23721.0
2015-12-17 14:25:00,77.07,77.13,77.02,77.04,25141.0,65.476,65.527,65.4335,65.4505,25141.0
2015-12-17 14:30:00,77.05,77.11,76.99,77.05,83675.0,65.459,65.51,65.4081,65.459,83675.0
2015-12-17 14:35:00,77.04,77.08,76.96,76.98,26781.0,65.4505,65.4845,65.3826,65.3996,26781.0
2015-12-17 14:40:00,76.95,76.97,76.9,76.94,17144.0,65.3741,65.3911,65.3316,65.3656,17144.0
2015-12-17 14:45:00,76.94,77.01,76.91,76.94,32543.0,65.3656,65.4251,65.3401,65.3656,32543.0
2015-12-17 14:50:00,76.93,76.98,76.88,76.91,24365.0,65.3571,65.3996,65.3146,65.3401,24365.0
2015-12-17 14:55:00,76.91,77.0,76.89,76.96,53312.0,65.3401,65.4166,65.3231,65.3826,53312.0
2015-12-17 15:00:00,76.96,77.02,76.93,76.97,43065.0,65.3826,65.4335,65.3571,65.3911,43065.0
2015-12-17 15:05:00,76.95,77.03,76.93,77.0,31754.0,65.3741,65.442,65.3571,65.4166,31754.0
2015-12-17 15:10:00,76.99,77.03,76.95,76.96,40565.0,65.4081,65.442,65.3741,65.3826,40565.0
2015-12-17 15:15:00,76.94,77.02,76.94,76.98,37293.0,65.3656,65.4335,65.3656,65.3996,37293.0
2015-12-17 15:20:00,76.96,77.04,76.92,77.03,34171.0,65.3826,65.4505,65.3486,65.442,34171.0
2015-12-17 15:25:00,77.03,77.14,77.0,77.11,42129.0,65.442,65.5355,65.4166,65.51,42129.0
2015-12-17 15:30:00,77.12,77.15,77.07,77.15,73097.0,65.5185,65.544,65.476,65.544,73097.0
2015-12-17 15:35:00,77.14,77.18,76.96,76.98,80733.0,65.5355,65.5695,65.3826,65.3996,80733.0
2015-12-17 15:40:00,76.98,77.01,76.87,76.9,69265.0,65.3996,65.4251,65.3061,65.3316,69265.0
2015-12-17 15:45:00,76.91,77.03,76.9,77.02,114886.0,65.3401,65.442,65.3316,65.4335,114886.0
2015-12-17 15:50:00,77.02,77.13,76.96,77.13,238970.0,65.4335,65.527,65.3826,65.527,238970.0
2015-12-17 15:55:00,77.12,77.13,76.88,76.89,297198.0,65.5185,65.527,65.3146,65.3231,297198.0
2015-12-18 09:30:00,76.47,76.76,76.47,76.7,276945.0,64.9663,65.2127,64.9663,65.1617,276945.0
2015-12-18 09:35:00,76.66,77.0,76.6,76.94,55365.0,65.1277,65.4166,65.0767,65.3656,55365.0
2015-12-18 09:40:00,76.94,77.06,76.8,76.84,61204.0,65.3656,65.4675,65.2466,65.2806,61204.0
2015-12-18 09:45:00,76.88,77.13,76.87,76.9,51597.0,65.3146,65.527,65.3061,65.3316,51597.0
2015-12-18 09:50:00,76.89,76.99,76.82,76.82,24809.0,65.3231,65.4081,65.2636,65.2636,24809.0
2015-12-18 09:55:00,76.82,76.82,76.3,76.4,31482.0,65.2636,65.2636,64.8219,64.9068,31482.0
2015-12-18 10:00:00,76.4,76.52,76.37,76.4,55810.0,64.9068,65.0088,64.8813,64.9068,55810.0
2015-12-18 10:05:00,76.36,76.36,76.26,76.32,33399.0,64.8728,64.8728,64.7879,64.8389,33399.0
2015-12-18 10:10:00,76.31,76.38,76.12,76.13,32760.0,64.8304,64.8898,64.6689,64.6774,32760.0
2015-12-18 10:15:00,76.11,76.48,76.1,76.47,43930.0,64.6604,64.9748,64.6519,64.9663,43930.0
2015-12-18 10:20:00,76.47,76.6,76.41,76.52,19408.0,64.9663,65.0767,64.9153,65.0088,19408.0
2015-12-18 10:25:00,76.51,76.51,76.19,76.19,27504.0,65.0003,65.0003,64.7284,64.7284,27504.0
2015-12-18 10:30:00,76.19,76.26,76.01,76.13,47488.0,64.7284,64.7879,64.5755,64.6774,47488.0
2015-12-18 10:35:00,76.14,76.32,76.09,76.14,29955.0,64.6859,64.8389,64.6435,64.6859,29955.0
2015-12-18 10:40:00,76.1,76.13,76.01,76.03,41054.0,64.6519,64.6774,64.5755,64.5925,41054.0
2015-12-18 10:45:00,76.02,76.19,76.01,76.18,51567.0,64.584,64.7284,64.5755,64.7199,51567.0
2015-12-18 10:50:00,76.19,76.31,76.08,76.14,22478.0,64.7284,64.8304,64.635,64.6859,22478.0
2015-12-18 10:55:00,76.14,76.24,76.1,76.23,19522.0,64.6859,64.7709,64.6519,64.7624,19522.0
2015-12-18 11:00:00,76.22,76.23,76.02,76.08,28418.0,64.7539,64.7624,64.584,64.635,28418.0
2015-12-18 11:05:00,76.06,76.1,76.0,76.02,30998.0,64.618,64.6519,64.567,64.584,30998.0
2015-12-18 11:10:00,76.01,76.04,75.89,75.91,37924.0,64.5755,64.601,64.4735,64.4905,37924.0
2015-12-18 11:15:00,75.92,75.96,75.86,75.87,35926.0,64.499,64.533,64.4481,64.4565,35926.0
2015-12-18 11:20:00,75.89,75.93,75.81,75.86,35275.0,64.4735,64.5075,64.4056,64.4481,35275.0
2015-12-18 11:25:00,75.87,75.94,75.73,75.75,25673.0,64.4565,64.516,64.3376,64.3546,25673.0
2015-12-18 11:30:00,75.74,75.79,75.7,75.71,28826.0,64.3461,64.3886,64.3121,64.3206,28826.0
2015-12-18 11:35:00,75.73,75.81,75.61,75.81,38841.0,64.3376,64.4056,64.2357,64.4056,38841.0
2015-12-18 11:40:00,75.82,75.92,75.78,75.79,27749.0,64.4141,64.499,64.3801,64.3886,27749.0
2015-12-18 11:45:00,75.8,75.81,75.58,75.66,25017.0,64.3971,64.4056,64.2102,64.2781,25017.0
2015-12-18 11:50:00,75.67,75.77,75.66,75.73,27971.0,64.2866,64.3716,64.2781,64.3376,27971.0
2015-12-18 11:55:00,75.73,75.86,75.73,75.76,21480.0,64.3376,64.4481,64.3376,64.3631,21480.0
2015-12-18 12:00:00,75.75,75.76,75.61,75.67,36237.0,64.3546,64.3631,64.2357,64.2866,36237.0
2015-12-18 12:05:00,75.66,75.72,75.58,75.67,32812.0,64.2781,64.3291,64.2102,64.2866,32812.0
2015-12-18 12:10:00,75.67,75.74,75.66,75.67,22383.0,64.2866,64.3461,64.2781,64.2866,22383.0
2015-12-18 12:15:00,75.68,75.76,75.52,75.53,30305.0,64.2951,64.3631,64.1592,64.1677,30305.0
2015-12-18 12:20:00,75.51,75.6,75.5,75.54,20512.0,64.1507,64.2272,64.1422,64.1762,20512.0
2015-12-18 12:25:00,75.54,75.67,75.54,75.62,27550.0,64.1762,64.2866,64.1762,64.2442,27550.0
2015-12-18 12:30:00,75.63,75.66,75.52,75.65,27804.0,64.2527,64.2781,64.1592,64.2696,27804.0
2015-12-18 12:35:00,75.65,75.66,75.44,75.49,32244.0,64.2696,64.2781,64.0912,64.1337,32244.0
2015-12-18 12:40:00,75.47,75.54,75.47,75.53,15329.0,64.1167,64.1762,64.1167,64.1677,15329.0
2015-12-18 12:45:00,75.51,75.55,75.4,75.42,26529.0,64.1507,64.1847,64.0573,64.0742,26529.0
2015-12-18 12:50:00,75.41,75.44,75.34,75.44,21062.0,64.0657,64.0912,64.0063,64.0912,21062.0
2015-12-18 12:55:00,75.45,75.53,75.39,75.4,17571.0,64.0997,64.1677,64.0488,64.0573,17571.0
2015-12-18 13:00:00,75.41,75.46,75.2,75.46,60634.0,64.0657,64.1082,63.8873,64.1082,60634.0
2015-12-18 13:05:00,75.44,75.51,75.29,75.31,30136.0,64.0912,64.1507,63.9638,63.9808,30136.0
2015-12-18 13:10:00,75.28,75.31,75.15,75.28,55653.0,63.9553,63.9808,63.8449,63.9553,55653.0
2015-12-18 13:15:00,75.28,75.31,75.23,75.29,26403.0,63.9553,63.9808,63.9128,63.9638,26403.0
2015-12-18 13:20:00,75.29,75.29,75.11,75.12,19428.0,63.9638,63.9638,63.8109,63.8194,19428.0
2015-12-18 13:25:00,75.12,75.17,75.06,75.11,50455.0,63.8194,63.8619,63.7684,63.8109,50455.0
2015-12-18 13:30:00,75.11,75.34,75.11,75.33,56300.0,63.8109,64.0063,63.8109,63.9978,56300.0
2015-12-18 13:35:00,75.34,75.42,75.24,75.26,21696.0,64.0063,64.0742,63.9213,63.9383,21696.0
2015-12-18 13:40:00,75.26,75.46,75.26,75.43,58998.0,63.9383,64.1082,63.9383,64.0827,58998.0
2015-12-18 13:45:00,75.44,75.44,75.26,75.29,33174.0,64.0912,64.0912,63.9383,63.9638,33174.0
2015-12-18 13:50:00,75.29,75.38,75.21,75.35,45318.0,63.9638,64.0403,63.8958,64.0148,45318.0
2015-12-18 13:55:00,75.34,75.43,75.31,75.37,30694.0,64.0063,64.0827,63.9808,64.0318,30694.0
2015-12-18 14:00:00,75.37,75.49,75.3,75.31,23524.0,64.0318,64.1337,63.9723,63.9808,23524.0
2015-12-18 14:05:00,75.31,75.4,75.31,75.4,33961.0,63.9808,64.0573,63.9808,64.0573,33961.0
2015-12-18 14:10:00,75.38,75.45,75.32,75.33,35148.0,64.0403,64.0997,63.9893,63.9978,35148.0
2015-12-18 14:15:00,75.33,75.34,75.23,75.28,31486.0,63.9978,64.0063,63.9128,63.9553,31486.0
2015-12-18 14:20:00,75.3,75.39,75.29,75.39,26277.0,63.9723,64.0488,63.9638,64.0488,26277.0
2015-12-18 14:25:00,75.39,75.45,75.34,75.45,50220.0,64.0488,64.0997,64.0063,64.0997,50220.0
2015-12-18 14:30:00,75.45,75.46,75.33,75.41,31049.0,64.0997,64.1082,63.9978,64.0657,31049.0
2015-12-18 14:35:00,75.4,75.41,75.28,75.35,32064.0,64.0573,64.0657,63.9553,64.0148,32064.0
2015-12-18 14:40:00,75.35,75.37,75.11,75.15,22771.0,64.0148,64.0318,63.8109,63.8449,22771.0
2015-12-18 14:45:00,75.14,75.27,75.13,75.25,26996.0,63.8364,63.9468,63.8279,63.9298,26996.0
2015-12-18 14:50:00,75.24,75.39,75.23,75.38,45522.0,63.9213,64.0488,63.9128,64.0403,45522.0
2015-12-18 14:55:00,75.39,75.39,75.21,75.27,24519.0,64.0488,64.0488,63.8958,63.9468,24519.0
2015-12-18 15:00:00,75.27,75.35,75.27,75.28,49660.0,63.9468,64.0148,63.9468,63.9553,49660.0
2015-12-18 15:05:00,75.29,75.39,75.27,75.36,36211.0,63.9638,64.0488,63.9468,64.0233,36211.0
2015-12-18 15:10:00,75.37,75.39,75.18,75.21,41942.0,64.0318,64.0488,63.8703,63.8958,41942.0
2015-12-18 15:15:00,75.21,75.23,75.12,75.14,49792.0,63.8958,63.9128,63.8194,63.8364,49792.0
2015-12-18 15:20:00,75.13,75.14,75.0,75.09,76066.0,63.8279,63.8364,63.7174,63.7939,76066.0
2015-12-18 15:25:00,75.09,75.24,75.09,75.21,48148.0,63.7939,63.9213,63.7939,63.8958,48148.0
2015-12-18 15:30:00,75.2,75.39,75.2,75.36,108065.0,63.8873,64.0488,63.8873,64.0233,108065.0
2015-12-18 15:35:00,75.37,75.38,75.33,75.36,132524.0,64.0318,64.0403,63.9978,64.0233,132524.0
2015-12-18 15:40:00,75.35,75.44,75.34,75.42,145294.0,64.0148,64.0912,64.0063,64.0742,145294.0
2015-12-18 15:45:00,75.42,75.46,75.31,75.39,207692.0,64.0742,64.1082,63.9808,64.0488,207692.0
2015-12-18 15:50:00,75.39,75.42,75.15,75.16,202511.0,64.0488,64.0742,63.8449,63.8534,202511.0
2015-12-18 15:55:00,75.15,75.16,74.95,74.98,392192.0,63.8449,63.8534,63.6749,63.7004,392192.0
2015-12-21 09:30:00,75.63,75.9,75.34,75.87,106474.0,64.2527,64.482,64.0063,64.4565,106474.0
2015-12-21 09:35:00,75.88,75.94,75.34,75.38,100558.0,64.465,64.516,64.0063,64.0403,100558.0
2015-12-21 09:40:00,75.4,75.41,75.12,75.21,70071.0,64.0573,64.0657,63.8194,63.8958,70071.0
2015-12-21 09:45:00,75.2,75.36,75.19,75.26,81809.0,63.8873,64.0233,63.8788,63.9383,81809.0
2015-12-21 09:50:00,75.26,75.32,75.13,75.23,87569.0,63.9383,63.9893,63.8279,63.9128,87569.0
2015-12-21 09:55:00,75.25,75.37,75.16,75.18,73044.0,63.9298,64.0318,63.8534,63.8703,73044.0
2015-12-21 10:00:00,75.18,75.39,75.17,75.32,35894.0,63.8703,64.0488,63.8619,63.9893,35894.0
2015-12-21 10:05:00,75.31,75.43,75.3,75.38,31624.0,63.9808,64.0827,63.9723,64.0403,31624.0
2015-12-21 10:10:00,75.36,75.42,75.32,75.37,28645.0,64.0233,64.0742,63.9893,64.0318,28645.0
2015-12-21 10:15:00,75.38,75.51,75.38,75.44,33504.0,64.0403,64.1507,64.0403,64.0912,33504.0
2015-12-21 10:20:00,75.42,75.48,75.37,75.42,20387.0,64.0742,64.1252,64.0318,64.0742,20387.0
2015-12-21 10:25:00,75.41,75.52,75.4,75.48,24584.0,64.0657,64.1592,64.0573,64.1252,24584.0
2015-12-21 10:30:00,75.5,75.55,75.39,75.5,25496.0,64.1422,64.1847,64.0488,64.1422,25496.0
2015-12-21 10:35:00,75.5,75.5,75.38,75.4,37337.0,64.1422,64.1422,64.0403,64.0573,37337.0
2015-12-21 10:40:00,75.4,75.59,75.35,75.55,34629.0,64.0573,64.2187,64.0148,64.1847,34629.0
2015-12-21 10:45:00,75.55,75.63,75.42,75.44,16666.0,64.1847,64.2527,64.0742,64.0912,16666.0
2015-12-21 10:50:00,75.43,75.44,75.33,75.33,24390.0,64.0827,64.0912,63.9978,63.9978,24390.0
2015-12-21 10:55:00,75.32,75.41,75.28,75.36,26495.0,63.9893,64.0657,63.9553,64.0233,26495.0
2015-12-21 11:00:00,75.36,75.46,75.34,75.43,32338.0,64.0233,64.1082,64.0063,64.0827,32338.0
2015-12-21 11:05:00,75.42,75.49,75.33,75.35,24180.0,64.0742,64.1337,63.9978,64.0148,24180.0
2015-12-21 11:10:00,75.34,75.34,75.09,75.09,64727.0,64.0063,64.0063,63.7939,63.7939,64727.0
2015-12-21 11:15:00,75.09,75.13,74.98,75.01,41402.0,63.7939,63.8279,63.7004,63.7259,41402.0
2015-12-21 11:20:00,74.99,75.07,74.88,74.9,44970.0,63.7089,63.7769,63.6155,63.6325,44970.0
2015-12-21 11:25:00,74.88,75.01,74.86,75.01,83514.0,63.6155,63.7259,63.5985,63.7259,83514.0
2015-12-21 11:30:00,74.99,75.0,74.78,74.8,42483.0,63.7089,63.7174,63.5305,63.5475,42483.0
2015-12-21 11:35:00,74.8,74.86,74.7,74.72,83284.0,63.5475,63.5985,63.4626,63.4795,83284.0
2015-12-21 11:40:00,74.73,74.78,74.63,74.76,30237.0,63.488,63.5305,63.4031,63.5135,30237.0
2015-12-21 11:45:00,74.74,74.79,74.73,74.78,25798.0,63.4965,63.539,63.488,63.5305,25798.0
2015-12-21 11:50:00,74.77,74.95,74.76,74.89,23779.0,63.522,63.6749,63.5135,63.624,23779.0
2015-12-21 11:55:00,74.85,75.09,74.84,75.04,15715.0,63.59,63.7939,63.5815,63.7514,15715.0
2015-12-21 12:00:00,75.05,75.07,74.91,74.95,22963.0,63.7599,63.7769,63.641,63.6749,22963.0
2015-12-21 12:05:00,74.94,75.07,74.89,75.05,19090.0,63.6665,63.7769,63.624,63.7599,19090.0
2015-12-21 12:10:00,75.02,75.06,74.96,75.04,16266.0,63.7344,63.7684,63.6834,63.7514,16266.0
2015-12-21 12:15:00,75.02,75.03,74.91,74.98,33171.0,63.7344,63.7429,63.641,63.7004,33171.0
2015-12-21 12:20:00,75.0,75.17,74.99,75.16,22579.0,63.7174,63.8619,63.7089,63.8534,22579.0
2015-12-21 12:25:00,75.15,75.15,75.0,75.03,15871.0,63.8449,63.8449,63.7174,63.7429,15871.0
2015-12-21 12:30:00,75.03,75.2,75.02,75.19,15326.0,63.7429,63.8873,63.7344,63.8788,15326.0
2015-12-21 12:35:00,75.18,75.19,75.03,75.08,13080.0,63.8703,63.8788,63.7429,63.7854,13080.0
2015-12-21 12:40:00,75.06,75.16,75.04,75.1,13472.0,63.7684,63.8534,63.7514,63.8024,13472.0
2015-12-21 12:45:00,75.1,75.2,75.1,75.19,14174.0,63.8024,63.8873,63.8024,63.8788,14174.0
2015-12-21 12:50:00,75.19,75.36,75.19,75.31,16545.0,63.8788,64.0233,63.8788,63.9808,16545.0
2015-12-21 12:55:00,75.31,75.35,75.3,75.31,5464.0,63.9808,64.0148,63.9723,63.9808,5464.0
2015-12-21 13:00:00,75.29,75.41,75.28,75.39,21719.0,63.9638,64.0657,63.9553,64.0488,21719.0
2015-12-21 13:05:00,75.4,75.5,75.35,75.38,22576.0,64.0573,64.1422,64.0148,64.0403,22576.0
2015-12-21 13:10:00,75.38,75.49,75.38,75.44,17877.0,64.0403,64.1337,64.0403,64.0912,17877.0
2015-12-21 13:15:00,75.41,75.46,75.31,75.34,15087.0,64.0657,64.1082,63.9808,64.0063,15087.0
2015-12-21 13:20:00,75.35,75.51,75.35,75.51,16826.0,64.0148,64.1507,64.0148,64.1507,16826.0
2015-12-21 13:25:00,75.51,75.58,75.51,75.55,26725.0,64.1507,64.2102,64.1507,64.1847,26725.0
2015-12-21 13:30:00,75.55,75.7,75.55,75.69,16320.0,64.1847,64.3121,64.1847,64.3036,16320.0
2015-12-21 13:35:00,75.7,75.72,75.56,75.61,28167.0,64.3121,64.3291,64.1932,64.2357,28167.0
2015-12-21 13:40:00,75.62,75.76,75.62,75.69,29107.0,64.2442,64.3631,64.2442,64.3036,29107.0
2015-12-21 13:45:00,75.69,75.83,75.67,75.8,27036.0,64.3036,64.4226,64.2866,64.3971,27036.0
2015-12-21 13:50:00,75.8,75.9,75.8,75.86,26748.0,64.3971,64.482,64.3971,64.4481,26748.0
2015-12-21 13:55:00,75.85,75.91,75.81,75.91,39991.0,64.4396,64.4905,64.4056,64.4905,39991.0
2015-12-21 14:00:00,75.91,76.03,75.91,75.96,85723.0,64.4905,64.5925,64.4905,64.533,85723.0
2015-12-21 14:05:00,75.96,75.97,75.85,75.9,25391.0,64.533,64.5415,64.4396,64.482,25391.0
2015-12-21 14:10:00,75.9,75.91,75.77,75.78,28824.0,64.482,64.4905,64.3716,64.3801,28824.0
2015-12-21 14:15:00,75.78,75.84,75.72,75.83,29705.0,64.3801,64.4311,64.3291,64.4226,29705.0
2015-12-21 14:20:00,75.83,75.84,75.7,75.8,32189.0,64.4226,64.4311,64.3121,64.3971,32189.0
2015-12-21 14:25:00,75.78,75.79,75.67,75.7,19535.0,64.3801,64.3886,64.2866,64.3121,19535.0
2015-12-21 14:30:00,75.7,75.74,75.59,75.6,30137.0,64.3121,64.3461,64.2187,64.2272,30137.0
2015-12-21 14:35:00,75.6,75.65,75.55,75.59,40262.0,64.2272,64.2696,64.1847,64.2187,40262.0
2015-12-21 14:40:00,75.6,75.6,75.47,75.57,45728.0,64.2272,64.2272,64.1167,64.2017,45728.0
2015-12-21 14:45:00,75.57,75.61,75.51,75.51,20754.0,64.2017,64.2357,64.1507,64.1507,20754.0
2015-12-21 14:50:00,75.52,75.61,75.47,75.47,47089.0,64.1592,64.2357,64.1167,64.1167,47089.0
2015-12-21 14:55:00,75.48,75.56,75.44,75.53,24950.0,64.1252,64.1932,64.0912,64.1677,24950.0
2015-12-21 15:00:00,75.52,75.54,75.43,75.48,68117.0,64.1592,64.1762,64.0827,64.1252,68117.0
2015-12-21 15:05:00,75.48,75.5,75.39,75.43,52327.0,64.1252,64.1422,64.0488,64.0827,52327.0
2015-12-21 15:10:00,75.41,75.48,75.36,75.46,28847.0,64.0657,64.1252,64.0233,64.1082,28847.0
2015-12-21 15:15:00,75.45,75.46,75.32,75.35,30415.0,64.0997,64.1082,63.9893,64.0148,30415.0
2015-12-21 15:20:00,75.33,75.39,75.31,75.37,24979.0,63.9978,64.0488,63.9808,64.0318,24979.0
2015-12-21 15:25:00,75.36,75.42,75.31,75.41,45916.0,64.0233,64.0742,63.9808,64.0657,45916.0
2015-12-21 15:30:00,75.4,75.52,75.37,75.39,36194.0,64.0573,64.1592,64.0318,64.0488,36194.0
2015-12-21 15:35:00,75.39,75.5,75.34,75.42,38773.0,64.0488,64.1422,64.0063,64.0742,38773.0
2015-12-21 15:40:00,75.41,75.51,75.41,75.44,103190.0,64.0657,64.1507,64.0657,64.0912,103190.0
2015-12-21 15:45:00,75.43,75.53,75.4,75.49,87087.0,64.0827,64.1677,64.0573,64.1337,87087.0
2015-12-21 15:50:00,75.49,75.55,75.45,75.55,108657.0,64.1337,64.1847,64.0997,64.1847,108657.0
2015-12-21 15:55:00,75.55,75.73,75.54,75.73,154426.0,64.1847,64.3376,64.1762,64.3376,154426.0
2015-12-22 09:30:00,75.98,76.61,75.98,76.59,63644.0,64.55,65.0852,64.55,65.0682,63644.0
2015-12-22 09:35:00,76.58,76.67,76.11,76.24,31839.0,65.0597,65.1362,64.6604,64.7709,31839.0
2015-12-22 09:40:00,76.28,76.51,76.26,76.51,52610.0,64.8049,65.0003,64.7879,65.0003,52610.0
2015-12-22 09:45:00,76.54,76.78,76.43,76.72,83585.0,65.0258,65.2297,64.9323,65.1787,83585.0
2015-12-22 09:50:00,76.73,77.11,76.7,77.07,51463.0,65.1872,65.51,65.1617,65.476,51463.0
2015-12-22 09:55:00,77.08,77.3,77.08,77.1,39348.0,65.4845,65.6714,65.4845,65.5015,39348.0
2015-12-22 10:00:00,77.09,77.26,77.07,77.07,28698.0,65.493,65.6374,65.476,65.476,28698.0
2015-12-22 10:05:00,77.08,77.08,76.82,76.9,11642.0,65.4845,65.4845,65.2636,65.3316,11642.0
2015-12-22 10:10:00,76.88,76.9,76.55,76.56,29673.0,65.3146,65.3316,65.0343,65.0427,29673.0
2015-12-22 10:15:00,76.58,76.58,76.44,76.51,35233.0,65.0597,65.0597,64.9408,65.0003,35233.0
2015-12-22 10:20:00,76.5,76.58,76.49,76.52,20499.0,64.9918,65.0597,64.9833,65.0088,20499.0
2015-12-22 10:25:00,76.53,76.53,76.41,76.45,26997.0,65.0173,65.0173,64.9153,64.9493,26997.0
2015-12-22 10:30:00,76.41,76.55,76.38,76.49,69827.0,64.9153,65.0343,64.8898,64.9833,69827.0
2015-12-22 10:35:00,76.5,76.84,76.5,76.84,55229.0,64.9918,65.2806,64.9918,65.2806,55229.0
2015-12-22 10:40:00,76.84,76.96,76.84,76.94,25734.0,65.2806,65.3826,65.2806,65.3656,25734.0
2015-12-22 10:45:00,76.95,77.0,76.93,76.99,16681.0,65.3741,65.4166,65.3571,65.4081,16681.0
2015-12-22 10:50:00,77.0,77.02,76.92,76.97,17213.0,65.4166,65.4335,65.3486,65.3911,17213.0
2015-12-22 10:55:00,76.99,77.01,76.95,77.0,15975.0,65.4081,65.4251,65.3741,65.4166,15975.0
2015-12-22 11:00:00,77.0,77.18,76.99,77.16,26743.0,65.4166,65.5695,65.4081,65.5525,26743.0
2015-12-22 11:05:00,77.16,77.16,76.94,76.98,21798.0,65.5525,65.5525,65.3656,65.3996,21798.0
2015-12-22 11:10:00,77.0,77.0,76.96,76.97,11035.0,65.4166,65.4166,65.3826,65.3911,11035.0
2015-12-22 11:15:00,76.94,76.99,76.92,76.99,7232.0,65.3656,65.4081,65.3486,65.4081,7232.0
2015-12-22 11:20:00,76.99,77.04,76.89,76.89,17533.0,65.4081,65.4505,65.3231,65.3231,17533.0
2015-12-22 11:25:00,76.9,76.96,76.87,76.96,11742.0,65.3316,65.3826,65.3061,65.3826,11742.0
2015-12-22 11:30:00,76.97,77.02,76.95,76.98,15660.0,65.3911,65.4335,65.3741,65.3996,15660.0
2015-12-22 11:35:00,76.99,77.03,76.91,77.0,26586.0,65.4081,65.442,65.3401,65.4166,26586.0
2015-12-22 11:40:00,77.0,77.03,76.96,76.99,13956.0,65.4166,65.442,65.3826,65.4081,13956.0
2015-12-22 11:45:00,76.99,77.0,76.97,76.98,12821.0,65.4081,65.4166,65.3911,65.3996,12821.0
2015-12-22 11:50:00,76.98,77.08,76.97,77.03,14904.0,65.3996,65.4845,65.3911,65.442,14904.0
2015-12-22 11:55:00,77.06,77.13,77.06,77.12,9901.0,65.4675,65.527,65.4675,65.5185,9901.0
2015-12-22 12:00:00,77.13,77.14,76.93,76.96,17129.0,65.527,65.5355,65.3571,65.3826,17129.0
2015-12-22 12:05:00,76.91,76.98,76.87,76.87,6806.0,65.3401,65.3996,65.3061,65.3061,6806.0
2015-12-22 12:10:00,76.86,76.87,76.72,76.84,11843.0,65.2976,65.3061,65.1787,65.2806,11843.0
2015-12-22 12:15:00,76.85,76.96,76.84,76.93,10967.0,65.2891,65.3826,65.2806,65.3571,10967.0
2015-12-22 12:20:00,76.93,76.97,76.89,76.97,5169.0,65.3571,65.3911,65.3231,65.3911,5169.0
2015-12-22 12:25:00,76.97,76.99,76.93,76.98,8389.0,65.3911,65.4081,65.3571,65.3996,8389.0
2015-12-22 12:30:00,76.98,77.09,76.98,77.09,8956.0,65.3996,65.493,65.3996,65.493,8956.0
2015-12-22 12:35:00,77.08,77.13,77.05,77.05,20831.0,65.4845,65.527,65.459,65.459,20831.0
2015-12-22 12:40:00,77.05,77.12,77.05,77.11,6938.0,65.459,65.5185,65.459,65.51,6938.0
2015-12-22 12:45:00,77.1,77.13,77.04,77.11,7950.0,65.5015,65.527,65.4505,65.51,7950.0
2015-12-22 12:50:00,77.11,77.14,77.08,77.08,13891.0,65.51,65.5355,65.4845,65.4845,13891.0
2015-12-22 12:55:00,77.08,77.13,77.06,77.1,16144.0,65.4845,65.527,65.4675,65.5015,16144.0
2015-12-22 13:00:00,77.11,77.13,77.06,77.12,13608.0,65.51,65.527,65.4675,65.5185,13608.0
2015-12-22 13:05:00,77.12,77.16,77.1,77.11,23491.0,65.5185,65.5525,65.5015,65.51,23491.0
2015-12-22 13:10:00,77.11,77.13,77.03,77.09,12390.0,65.51,65.527,65.442,65.493,12390.0
2015-12-22 13:15:00,77.08,77.15,77.08,77.13,11151.0,65.4845,65.544,65.4845,65.527,11151.0
2015-12-22 13:20:00,77.14,77.3,77.14,77.3,18340.0,65.5355,65.6714,65.5355,65.6714,18340.0
2015-12-22 13:25:00,77.31,77.48,77.3,77.43,16770.0,65.6799,65.8243,65.6714,65.7819,16770.0
2015-12-22 13:30:00,77.44,77.48,77.33,77.34,11102.0,65.7904,65.8243,65.6969,65.7054,11102.0
2015-12-22 13:35:00,77.34,77.56,77.33,77.52,21892.0,65.7054,65.8923,65.6969,65.8583,21892.0
2015-12-22 13:40:00,77.51,77.51,77.43,77.49,8717.0,65.8498,65.8498,65.7819,65.8328,8717.0
2015-12-22 13:45:00,77.49,77.65,77.49,77.63,12932.0,65.8328,65.9688,65.8328,65.9518,12932.0
2015-12-22 13:50:00,77.63,77.75,77.62,77.75,27173.0,65.9518,66.0537,65.9433,66.0537,27173.0
2015-12-22 13:55:00,77.74,77.75,77.67,77.69,21243.0,66.0452,66.0537,65.9858,66.0028,21243.0
2015-12-22 14:00:00,77.71,77.72,77.63,77.63,7444.0,66.0197,66.0282,65.9518,65.9518,7444.0
2015-12-22 14:05:00,77.62,77.72,77.62,77.7,19227.0,65.9433,66.0282,65.9433,66.0113,19227.0
2015-12-22 14:10:00,77.7,77.73,77.65,77.7,18541.0,66.0113,66.0367,65.9688,66.0113,18541.0
2015-12-22 14:15:00,77.69,77.77,77.68,77.76,32126.0,66.0028,66.0707,65.9943,66.0622,32126.0
2015-12-22 14:20:00,77.77,77.8,77.74,77.77,10350.0,66.0707,66.0962,66.0452,66.0707,10350.0
2015-12-22 14:25:00,77.76,77.78,77.69,77.71,14059.0,66.0622,66.0792,66.0028,66.0197,14059.0
2015-12-22 14:30:00,77.72,77.74,77.69,77.71,18593.0,66.0282,66.0452,66.0028,66.0197,18593.0
2015-12-22 14:35:00,77.72,77.77,77.67,77.68,15657.0,66.0282,66.0707,65.9858,65.9943,15657.0
2015-12-22 14:40:00,77.66,77.71,77.65,77.69,11129.0,65.9773,66.0197,65.9688,66.0028,11129.0
2015-12-22 14:45:00,77.68,77.74,77.68,77.7,14341.0,65.9943,66.0452,65.9943,66.0113,14341.0
2015-12-22 14:50:00,77.7,77.75,77.7,77.71,12213.0,66.0113,66.0537,66.0113,66.0197,12213.0
2015-12-22 14:55:00,77.73,77.84,77.71,77.84,20597.0,66.0367,66.1302,66.0197,66.1302,20597.0
2015-12-22 15:00:00,77.84,77.87,77.74,77.82,41423.0,66.1302,66.1557,66.0452,66.1132,41423.0
2015-12-22 15:05:00,77.83,77.9,77.83,77.87,16385.0,66.1217,66.1812,66.1217,66.1557,16385.0
2015-12-22 15:10:00,77.87,77.91,77.83,77.9,29366.0,66.1557,66.1897,66.1217,66.1812,29366.0
2015-12-22 15:15:00,77.9,77.91,77.84,77.9,27524.0,66.1812,66.1897,66.1302,66.1812,27524.0
2015-12-22 15:20:00,77.89,77.91,77.83,77.83,66211.0,66.1727,66.1897,66.1217,66.1217,66211.0
2015-12-22 15:25:00,77.84,77.84,77.73,77.73,31592.0,66.1302,66.1302,66.0367,66.0367,31592.0
2015-12-22 15:30:00,77.74,77.74,77.57,77.57,85912.0,66.0452,66.0452,65.9008,65.9008,85912.0
2015-12-22 15:35:00,77.58,77.6,77.48,77.56,41751.0,65.9093,65.9263,65.8243,65.8923,41751.0
2015-12-22 15:40:00,77.57,77.68,77.49,77.5,57974.0,65.9008,65.9943,65.8328,65.8413,57974.0
2015-12-22 15:45:00,77.48,77.51,77.35,77.38,73730.0,65.8243,65.8498,65.7139,65.7394,73730.0
2015-12-22 15:50:00,77.37,77.59,77.35,77.55,75631.0,65.7309,65.9178,65.7139,65.8838,75631.0
2015-12-22 15:55:00,77.54,77.61,77.52,77.6,150562.0,65.8753,65.9348,65.8583,65.9263,150562.0
2015-12-23 09:30:00,78.25,78.93,78.15,78.84,49551.0,66.4785,67.0562,66.3936,66.9798,49551.0
2015-12-23 09:35:00,78.86,79.06,78.8,78.92,44516.0,66.9967,67.1667,66.9458,67.0477,44516.0
2015-12-23 09:40:00,78.9,78.91,78.43,78.7,110970.0,67.0307,67.0392,66.6314,66.8608,110970.0
2015-12-23 09:45:00,78.68,78.86,78.53,78.73,115956.0,66.8438,66.9967,66.7164,66.8863,115956.0
2015-12-23 09:50:00,78.7,78.94,78.7,78.76,20877.0,66.8608,67.0647,66.8608,66.9118,20877.0
2015-12-23 09:55:00,78.76,78.89,78.53,78.53,16689.0,66.9118,67.0222,66.7164,66.7164,16689.0
2015-12-23 10:00:00,78.58,78.88,78.58,78.82,12430.0,66.7589,67.0137,66.7589,66.9628,12430.0
2015-12-23 10:05:00,78.82,78.87,78.65,78.71,20810.0,66.9628,67.0052,66.8183,66.8693,20810.0
2015-12-23 10:10:00,78.69,78.82,78.69,78.82,12534.0,66.8523,66.9628,66.8523,66.9628,12534.0
2015-12-23 10:15:00,78.83,78.91,78.82,78.85,19618.0,66.9713,67.0392,66.9628,66.9883,19618.0
2015-12-23 10:20:00,78.85,78.94,78.79,78.86,21872.0,66.9883,67.0647,66.9373,66.9967,21872.0
2015-12-23 10:25:00,78.87,78.87,78.67,78.67,21495.0,67.0052,67.0052,66.8353,66.8353,21495.0
2015-12-23 10:30:00,78.69,78.88,78.68,78.85,30664.0,66.8523,67.0137,66.8438,66.9883,30664.0
2015-12-23 10:35:00,78.85,78.94,78.84,78.94,30409.0,66.9883,67.0647,66.9798,67.0647,30409.0
2015-12-23 10:40:00,78.95,79.0,78.85,79.0,29985.0,67.0732,67.1157,66.9883,67.1157,29985.0
2015-12-23 10:45:00,79.0,79.12,78.95,79.12,48040.0,67.1157,67.2176,67.0732,67.2176,48040.0
2015-12-23 10:50:00,79.12,79.16,78.9,78.96,23097.0,67.2176,67.2516,67.0307,67.0817,23097.0
2015-12-23 10:55:00,78.95,78.96,78.8,78.8,36312.0,67.0732,67.0817,66.9458,66.9458,36312.0
2015-12-23 11:00:00,78.81,78.9,78.73,78.79,26219.0,66.9543,67.0307,66.8863,66.9373,26219.0
2015-12-23 11:05:00,78.78,78.84,78.72,78.72,18615.0,66.9288,66.9798,66.8778,66.8778,18615.0
2015-12-23 11:10:00,78.72,78.75,78.64,78.67,17703.0,66.8778,66.9033,66.8098,66.8353,17703.0
2015-12-23 11:15:00,78.68,78.69,78.6,78.64,21804.0,66.8438,66.8523,66.7759,66.8098,21804.0
2015-12-23 11:20:00,78.64,78.66,78.58,78.63,25238.0,66.8098,66.8268,66.7589,66.8013,25238.0
2015-12-23 11:25:00,78.64,78.74,78.62,78.64,57243.0,66.8098,66.8948,66.7929,66.8098,57243.0
2015-12-23 11:30:00,78.66,78.73,78.52,78.53,26711.0,66.8268,66.8863,66.7079,66.7164,26711.0
2015-12-23 11:35:00,78.53,78.54,78.42,78.44,31413.0,66.7164,66.7249,66.6229,66.6399,31413.0
2015-12-23 11:40:00,78.44,78.66,78.43,78.62,15673.0,66.6399,66.8268,66.6314,66.7929,15673.0
2015-12-23 11:45:00,78.63,78.69,78.62,78.69,19813.0,66.8013,66.8523,66.7929,66.8523,19813.0
2015-12-23 11:50:00,78.69,78.71,78.53,78.55,56269.0,66.8523,66.8693,66.7164,66.7334,56269.0
2015-12-23 11:55:00,78.55,78.68,78.55,78.67,13749.0,66.7334,66.8438,66.7334,66.8353,13749.0
2015-12-23 12:00:00,78.67,78.88,78.66,78.88,24832.0,66.8353,67.0137,66.8268,67.0137,24832.0
2015-12-23 12:05:00,78.87,78.95,78.86,78.88,13345.0,67.0052,67.0732,66.9967,67.0137,13345.0
2015-12-23 12:10:00,78.9,78.97,78.81,78.81,12441.0,67.0307,67.0902,66.9543,66.9543,12441.0
2015-12-23 12:15:00,78.8,78.94,78.76,78.94,10290.0,66.9458,67.0647,66.9118,67.0647,10290.0
2015-12-23 12:20:00,78.94,78.99,78.89,78.9,12782.0,67.0647,67.1072,67.0222,67.0307,12782.0
2015-12-23 12:25:00,78.9,78.99,78.87,78.91,11791.0,67.0307,67.1072,67.0052,67.0392,11791.0
2015-12-23 12:30:00,78.9,78.94,78.84,78.89,12870.0,67.0307,67.0647,66.9798,67.0222,12870.0
2015-12-23 12:35:00,78.91,78.94,78.87,78.88,9152.0,67.0392,67.0647,67.0052,67.0137,9152.0
2015-12-23 12:40:00,78.88,78.95,78.85,78.9,8515.0,67.0137,67.0732,66.9883,67.0307,8515.0
2015-12-23 12:45:00,78.9,78.91,78.7,78.74,19456.0,67.0307,67.0392,66.8608,66.8948,19456.0
2015-12-23 12:50:00,78.74,78.84,78.73,78.8,12685.0,66.8948,66.9798,66.8863,66.9458,12685.0
2015-12-23 12:55:00,78.81,78.84,78.79,78.83,16893.0,66.9543,66.9798,66.9373,66.9713,16893.0
2015-12-23 13:00:00,78.83,78.86,78.8,78.85,15558.0,66.9713,66.9967,66.9458,66.9883,15558.0
2015-12-23 13:05:00,78.86,78.92,78.8,78.9,16059.0,66.9967,67.0477,66.9458,67.0307,16059.0
2015-12-23 13:10:00,78.9,79.02,78.9,79.01,17697.0,67.0307,67.1327,67.0307,67.1242,17697.0
2015-12-23 13:15:00,79.01,79.03,79.0,79.0,10111.0,67.1242,67.1412,67.1157,67.1157,10111.0
2015-12-23 13:20:00,79.0,79.09,78.98,79.08,12665.0,67.1157,67.1921,67.0987,67.1837,12665.0
2015-12-23 13:25:00,79.09,79.16,79.05,79.16,23634.0,67.1921,67.2516,67.1582,67.2516,23634.0
2015-12-23 13:30:00,79.16,79.16,79.07,79.09,34337.0,67.2516,67.2516,67.1752,67.1921,34337.0
2015-12-23 13:35:00,79.09,79.12,79.06,79.11,21181.0,67.1921,67.2176,67.1667,67.2091,21181.0
2015-12-23 13:40:00,79.14,79.22,79.14,79.2,16153.0,67.2346,67.3026,67.2346,67.2856,16153.0
2015-12-23 13:45:00,79.2,79.21,79.18,79.21,18160.0,67.2856,67.2941,67.2686,67.2941,18160.0
2015-12-23 13:50:00,79.21,79.24,79.19,79.2,17499.0,67.2941,67.3196,67.2771,67.2856,17499.0
2015-12-23 13:55:00,79.2,79.28,79.19,79.23,21618.0,67.2856,67.3536,67.2771,67.3111,21618.0
2015-12-23 14:00:00,79.2,79.23,79.19,79.2,21912.0,67.2856,67.3111,67.2771,67.2856,21912.0
2015-12-23 14:05:00,79.2,79.28,79.2,79.27,18500.0,67.2856,67.3536,67.2856,67.3451,18500.0
2015-12-23 14:10:00,79.3,79.3,79.23,79.23,24046.0,67.3706,67.3706,67.3111,67.3111,24046.0
2015-12-23 14:15:00,79.23,79.27,79.22,79.27,21088.0,67.3111,67.3451,67.3026,67.3451,21088.0
2015-12-23 14:20:00,79.27,79.34,79.23,79.34,20362.0,67.3451,67.4045,67.3111,67.4045,20362.0
2015-12-23 14:25:00,79.33,79.36,79.26,79.28,20262.0,67.396,67.4215,67.3366,67.3536,20262.0
2015-12-23 14:30:00,79.27,79.37,79.26,79.35,26496.0,67.3451,67.43,67.3366,67.413,26496.0
2015-12-23 14:35:00,79.34,79.39,79.34,79.34,41954.0,67.4045,67.447,67.4045,67.4045,41954.0
2015-12-23 14:40:00,79.33,79.33,79.26,79.3,29961.0,67.396,67.396,67.3366,67.3706,29961.0
2015-12-23 14:45:00,79.3,79.34,79.27,79.33,30045.0,67.3706,67.4045,67.3451,67.396,30045.0
2015-12-23 14:50:00,79.33,79.33,79.28,79.3,31069.0,67.396,67.396,67.3536,67.3706,31069.0
2015-12-23 14:55:00,79.31,79.32,79.28,79.31,31751.0,67.3791,67.3875,67.3536,67.3791,31751.0
2015-12-23 15:00:00,79.31,79.32,79.28,79.29,28472.0,67.3791,67.3875,67.3536,67.3621,28472.0
2015-12-23 15:05:00,79.29,79.3,79.26,79.28,45359.0,67.3621,67.3706,67.3366,67.3536,45359.0
2015-12-23 15:10:00,79.27,79.29,79.14,79.15,38606.0,67.3451,67.3621,67.2346,67.2431,38606.0
2015-12-23 15:15:00,79.15,79.15,79.07,79.09,42279.0,67.2431,67.2431,67.1752,67.1921,42279.0
2015-12-23 15:20:00,79.1,79.1,79.04,79.06,38086.0,67.2006,67.2006,67.1497,67.1667,38086.0
2015-12-23 15:25:00,79.05,79.06,78.97,78.98,48265.0,67.1582,67.1667,67.0902,67.0987,48265.0
2015-12-23 15:30:00,78.97,79.04,78.96,79.04,45711.0,67.0902,67.1497,67.0817,67.1497,45711.0
2015-12-23 15:35:00,79.03,79.04,78.9,78.92,60728.0,67.1412,67.1497,67.0307,67.0477,60728.0
2015-12-23 15:40:00,78.92,79.06,78.9,79.06,76458.0,67.0477,67.1667,67.0307,67.1667,76458.0
2015-12-23 15:45:00,79.05,79.15,79.05,79.15,65182.0,67.1582,67.2431,67.1582,67.2431,65182.0
2015-12-23 15:50:00,79.14,79.22,79.14,79.22,92742.0,67.2346,67.3026,67.2346,67.3026,92742.0
2015-12-23 15:55:00,79.22,79.29,79.15,79.24,172128.0,67.3026,67.3621,67.2431,67.3196,172128.0
2015-12-24 09:30:00,78.88,79.29,78.74,78.99,34603.0,67.0137,67.3621,66.8948,67.1072,34603.0
2015-12-24 09:35:00,79.0,79.36,79.0,79.16,11633.0,67.1157,67.4215,67.1157,67.2516,11633.0
2015-12-24 09:40:00,79.16,79.18,79.03,79.03,6844.0,67.2516,67.2686,67.1412,67.1412,6844.0
2015-12-24 09:45:00,79.05,79.14,78.97,78.99,11317.0,67.1582,67.2346,67.0902,67.1072,11317.0
2015-12-24 09:50:00,78.97,79.07,78.94,78.97,25426.0,67.0902,67.1752,67.0647,67.0902,25426.0
2015-12-24 09:55:00,79.01,79.08,78.68,78.83,34177.0,67.1242,67.1837,66.8438,66.9713,34177.0
2015-12-24 10:00:00,78.81,78.87,78.61,78.67,18605.0,66.9543,67.0052,66.7844,66.8353,18605.0
2015-12-24 10:05:00,78.66,78.72,78.52,78.61,30517.0,66.8268,66.8778,66.7079,66.7844,30517.0
2015-12-24 10:10:00,78.6,78.91,78.6,78.8,34251.0,66.7759,67.0392,66.7759,66.9458,34251.0
2015-12-24 10:15:00,78.77,78.99,78.74,78.94,22226.0,66.9203,67.1072,66.8948,67.0647,22226.0
2015-12-24 10:20:00,78.92,78.93,78.68,78.75,9603.0,67.0477,67.0562,66.8438,66.9033,9603.0
2015-12-24 10:25:00,78.73,78.75,78.65,78.65,5756.0,66.8863,66.9033,66.8183,66.8183,5756.0
2015-12-24 10:30:00,78.66,78.72,78.66,78.69,6148.0,66.8268,66.8778,66.8268,66.8523,6148.0
2015-12-24 10:35:00,78.7,78.76,78.66,78.66,4964.0,66.8608,66.9118,66.8268,66.8268,4964.0
2015-12-24 10:40:00,78.66,78.73,78.59,78.63,8648.0,66.8268,66.8863,66.7674,66.8013,8648.0
2015-12-24 10:45:00,78.65,78.76,78.65,78.73,8349.0,66.8183,66.9118,66.8183,66.8863,8349.0
2015-12-24 10:50:00,78.69,78.88,78.63,78.66,66841.0,66.8523,67.0137,66.8013,66.8268,66841.0
2015-12-24 10:55:00,78.67,78.74,78.65,78.67,9596.0,66.8353,66.8948,66.8183,66.8353,9596.0
2015-12-24 11:00:00,78.66,78.79,78.66,78.78,10521.0,66.8268,66.9373,66.8268,66.9288,10521.0
2015-12-24 11:05:00,78.79,78.83,78.75,78.75,11937.0,66.9373,66.9713,66.9033,66.9033,11937.0
2015-12-24 11:10:00,78.75,78.76,78.65,78.66,11691.0,66.9033,66.9118,66.8183,66.8268,11691.0
2015-12-24 11:15:00,78.65,78.68,78.62,78.66,7072.0,66.8183,66.8438,66.7929,66.8268,7072.0
2015-12-24 11:20:00,78.67,78.77,78.61,78.61,13546.0,66.8353,66.9203,66.7844,66.7844,13546.0
2015-12-24 11:25:00,78.63,78.71,78.61,78.71,6136.0,66.8013,66.8693,66.7844,66.8693,6136.0
2015-12-24 11:30:00,78.71,78.77,78.69,78.74,7625.0,66.8693,66.9203,66.8523,66.8948,7625.0
2015-12-24 11:35:00,78.75,78.76,78.67,78.73,6840.0,66.9033,66.9118,66.8353,66.8863,6840.0
2015-12-24 11:40:00,78.71,78.78,78.7,78.71,8314.0,66.8693,66.9288,66.8608,66.8693,8314.0
2015-12-24 11:45:00,78.72,78.92,78.71,78.86,16613.0,66.8778,67.0477,66.8693,66.9967,16613.0
2015-12-24 11:50:00,78.85,78.85,78.73,78.73,5318.0,66.9883,66.9883,66.8863,66.8863,5318.0
2015-12-24 11:55:00,78.75,78.76,78.69,78.75,9381.0,66.9033,66.9118,66.8523,66.9033,9381.0
2015-12-24 12:00:00,78.74,78.77,78.69,78.72,4816.0,66.8948,66.9203,66.8523,66.8778,4816.0
2015-12-24 12:05:00,78.72,78.82,78.72,78.81,4985.0,66.8778,66.9628,66.8778,66.9543,4985.0
2015-12-24 12:10:00,78.8,78.8,78.74,78.76,2195.0,66.9458,66.9458,66.8948,66.9118,2195.0
2015-12-24 12:15:00,78.73,78.81,78.73,78.78,5008.0,66.8863,66.9543,66.8863,66.9288,5008.0
2015-12-24 12:20:00,78.79,78.82,78.77,78.81,4469.0,66.9373,66.9628,66.9203,66.9543,4469.0
2015-12-24 12:25:00,78.79,78.9,78.79,78.9,6227.0,66.9373,67.0307,66.9373,67.0307,6227.0
2015-12-24 12:30:00,78.91,78.96,78.87,78.94,12067.0,67.0392,67.0817,67.0052,67.0647,12067.0
2015-12-24 12:35:00,78.94,78.95,78.83,78.86,9452.0,67.0647,67.0732,66.9713,66.9967,9452.0
2015-12-24 12:40:00,78.9,78.98,78.89,78.96,6585.0,67.0307,67.0987,67.0222,67.0817,6585.0
2015-12-24 12:45:00,78.97,79.01,78.9,78.94,15551.0,67.0902,67.1242,67.0307,67.0647,15551.0
2015-12-24 12:50:00,78.93,78.94,78.84,78.94,13373.0,67.0562,67.0647,66.9798,67.0647,13373.0
2015-12-24 12:55:00,78.93,78.94,78.78,78.79,23330.0,67.0562,67.0647,66.9288,66.9373,23330.0
2015-12-28 09:30:00,78.67,78.77,78.3,78.39,26344.0,66.8353,66.9203,66.521,66.5975,26344.0
2015-12-28 09:35:00,78.4,78.46,78.11,78.21,41538.0,66.6059,66.6569,66.3596,66.4445,41538.0
2015-12-28 09:40:00,78.22,78.35,78.14,78.14,39203.0,66.453,66.5635,66.3851,66.3851,39203.0
2015-12-28 09:45:00,78.17,78.17,78.0,78.07,41064.0,66.4105,66.4105,66.2661,66.3256,41064.0
2015-12-28 09:50:00,78.05,78.08,77.86,77.92,21887.0,66.3086,66.3341,66.1472,66.1982,21887.0
2015-12-28 09:55:00,77.92,77.92,77.61,77.63,19310.0,66.1982,66.1982,65.9348,65.9518,19310.0
2015-12-28 10:00:00,77.62,77.62,77.31,77.4,63281.0,65.9433,65.9433,65.6799,65.7564,63281.0
2015-12-28 10:05:00,77.42,77.47,77.31,77.36,25608.0,65.7734,65.8159,65.6799,65.7224,25608.0
2015-12-28 10:10:00,77.34,77.37,77.23,77.27,21502.0,65.7054,65.7309,65.612,65.6459,21502.0
2015-12-28 10:15:00,77.26,77.38,77.22,77.22,14342.0,65.6374,65.7394,65.6035,65.6035,14342.0
2015-12-28 10:20:00,77.21,77.34,77.17,77.31,21259.0,65.595,65.7054,65.561,65.6799,21259.0
2015-12-28 10:25:00,77.29,77.5,77.26,77.43,43649.0,65.6629,65.8413,65.6374,65.7819,43649.0
2015-12-28 10:30:00,77.44,77.51,77.38,77.38,30402.0,65.7904,65.8498,65.7394,65.7394,30402.0
2015-12-28 10:35:00,77.38,77.46,77.33,77.36,31827.0,65.7394,65.8074,65.6969,65.7224,31827.0
2015-12-28 10:40:00,77.36,77.4,77.3,77.4,11755.0,65.7224,65.7564,65.6714,65.7564,11755.0
2015-12-28 10:45:00,77.41,77.41,77.09,77.11,16634.0,65.7649,65.7649,65.493,65.51,16634.0
2015-12-28 10:50:00,77.09,77.28,77.09,77.21,14305.0,65.493,65.6544,65.493,65.595,14305.0
2015-12-28 10:55:00,77.19,77.21,77.06,77.08,22285.0,65.578,65.595,65.4675,65.4845,22285.0
2015-12-28 11:00:00,77.07,77.21,77.06,77.1,18854.0,65.476,65.595,65.4675,65.5015,18854.0
2015-12-28 11:05:00,77.11,77.18,77.01,77.18,27577.0,65.51,65.5695,65.4251,65.5695,27577.0
2015-12-28 11:10:00,77.18,77.26,77.15,77.18,18806.0,65.5695,65.6374,65.544,65.5695,18806.0
2015-12-28 11:15:00,77.17,77.18,77.0,77.03,25092.0,65.561,65.5695,65.4166,65.442,25092.0
2015-12-28 11:20:00,77.04,77.1,77.04,77.05,14158.0,65.4505,65.5015,65.4505,65.459,14158.0
2015-12-28 11:25:00,77.06,77.08,77.01,77.07,19731.0,65.4675,65.4845,65.4251,65.476,19731.0
2015-12-28 11:30:00,77.08,77.26,77.07,77.26,15078.0,65.4845,65.6374,65.476,65.6374,15078.0
2015-12-28 11:35:00,77.24,77.43,77.2,77.34,19021.0,65.6205,65.7819,65.5865,65.7054,19021.0
2015-12-28 11:40:00,77.35,77.35,77.29,77.3,7984.0,65.7139,65.7139,65.6629,65.6714,7984.0
2015-12-28 11:45:00,77.29,77.35,77.21,77.32,9074.0,65.6629,65.7139,65.595,65.6884,9074.0
2015-12-28 11:50:00,77.33,77.43,77.33,77.41,13383.0,65.6969,65.7819,65.6969,65.7649,13383.0
2015-12-28 11:55:00,77.41,77.45,77.31,77.31,7555.0,65.7649,65.7989,65.6799,65.6799,7555.0
2015-12-28 12:00:00,77.31,77.45,77.29,77.36,11522.0,65.6799,65.7989,65.6629,65.7224,11522.0
2015-12-28 12:05:00,77.38,77.48,77.33,77.4,15219.0,65.7394,65.8243,65.6969,65.7564,15219.0
2015-12-28 12:10:00,77.4,77.45,77.33,77.33,10632.0,65.7564,65.7989,65.6969,65.6969,10632.0
2015-12-28 12:15:00,77.32,77.42,77.3,77.36,15154.0,65.6884,65.7734,65.6714,65.7224,15154.0
2015-12-28 12:20:00,77.35,77.38,77.32,77.38,12120.0,65.7139,65.7394,65.6884,65.7394,12120.0
2015-12-28 12:25:00,77.37,77.46,77.37,77.4,17419.0,65.7309,65.8074,65.7309,65.7564,17419.0
2015-12-28 12:30:00,77.41,77.46,77.38,77.46,40520.0,65.7649,65.8074,65.7394,65.8074,40520.0
2015-12-28 12:35:00,77.47,77.51,77.41,77.41,17383.0,65.8159,65.8498,65.7649,65.7649,17383.0
2015-12-28 12:40:00,77.42,77.42,77.3,77.38,15003.0,65.7734,65.7734,65.6714,65.7394,15003.0
2015-12-28 12:45:00,77.39,77.46,77.38,77.42,5864.0,65.7479,65.8074,65.7394,65.7734,5864.0
2015-12-28 12:50:00,77.42,77.59,77.42,77.49,14688.0,65.7734,65.9178,65.7734,65.8328,14688.0
2015-12-28 12:55:00,77.51,77.55,77.46,77.55,8440.0,65.8498,65.8838,65.8074,65.8838,8440.0
2015-12-28 13:00:00,77.52,77.61,77.48,77.48,8980.0,65.8583,65.9348,65.8243,65.8243,8980.0
2015-12-28 13:05:00,77.5,77.55,77.47,77.48,8174.0,65.8413,65.8838,65.8159,65.8243,8174.0
2015-12-28 13:10:00,77.49,77.69,77.48,77.69,18152.0,65.8328,66.0028,65.8243,66.0028,18152.0
2015-12-28 13:15:00,77.7,77.78,77.7,77.77,10940.0,66.0113,66.0792,66.0113,66.0707,10940.0
2015-12-28 13:20:00,77.77,77.83,77.73,77.73,22250.0,66.0707,66.1217,66.0367,66.0367,22250.0
2015-12-28 13:25:00,77.71,77.79,77.67,77.79,12348.0,66.0197,66.0877,65.9858,66.0877,12348.0
2015-12-28 13:30:00,77.8,77.89,77.79,77.81,11090.0,66.0962,66.1727,66.0877,66.1047,11090.0
2015-12-28 13:35:00,77.81,77.83,77.72,77.83,26281.0,66.1047,66.1217,66.0282,66.1217,26281.0
2015-12-28 13:40:00,77.84,77.87,77.69,77.75,17136.0,66.1302,66.1557,66.0028,66.0537,17136.0
2015-12-28 13:45:00,77.76,77.83,77.75,77.77,12959.0,66.0622,66.1217,66.0537,66.0707,12959.0
2015-12-28 13:50:00,77.76,77.82,77.7,77.75,13701.0,66.0622,66.1132,66.0113,66.0537,13701.0
2015-12-28 13:55:00,77.77,77.8,77.72,77.74,12158.0,66.0707,66.0962,66.0282,66.0452,12158.0
2015-12-28 14:00:00,77.75,77.76,77.69,77.7,12962.0,66.0537,66.0622,66.0028,66.0113,12962.0
2015-12-28 14:05:00,77.71,77.72,77.65,77.7,8716.0,66.0197,66.0282,65.9688,66.0113,8716.0
2015-12-28 14:10:00,77.69,77.7,77.51,77.51,24932.0,66.0028,66.0113,65.8498,65.8498,24932.0
2015-12-28 14:15:00,77.52,77.61,77.51,77.59,7836.0,65.8583,65.9348,65.8498,65.9178,7836.0
2015-12-28 14:20:00,77.57,77.59,77.51,77.52,8016.0,65.9008,65.9178,65.8498,65.8583,8016.0
2015-12-28 14:25:00,77.53,77.64,77.52,77.57,9357.0,65.8668,65.9603,65.8583,65.9008,9357.0
2015-12-28 14:30:00,77.57,77.68,77.57,77.61,15083.0,65.9008,65.9943,65.9008,65.9348,15083.0
2015-12-28 14:35:00,77.61,77.73,77.6,77.71,8220.0,65.9348,66.0367,65.9263,66.0197,8220.0
2015-12-28 14:40:00,77.71,77.75,77.64,77.65,18185.0,66.0197,66.0537,65.9603,65.9688,18185.0
2015-12-28 14:45:00,77.64,77.67,77.52,77.6,12603.0,65.9603,65.9858,65.8583,65.9263,12603.0
2015-12-28 14:50:00,77.59,77.66,77.58,77.66,11046.0,65.9178,65.9773,65.9093,65.9773,11046.0
2015-12-28 14:55:00,77.64,77.66,77.56,77.64,18608.0,65.9603,65.9773,65.8923,65.9603,18608.0
2015-12-28 15:00:00,77.68,77.71,77.66,77.66,34261.0,65.9943,66.0197,65.9773,65.9773,34261.0
2015-12-28 15:05:00,77.68,77.76,77.66,77.74,26862.0,65.9943,66.0622,65.9773,66.0452,26862.0
2015-12-28 15:10:00,77.74,77.75,77.63,77.68,20838.0,66.0452,66.0537,65.9518,65.9943,20838.0
2015-12-28 15:15:00,77.69,77.7,77.6,77.61,18502.0,66.0028,66.0113,65.9263,65.9348,18502.0
2015-12-28 15:20:00,77.6,77.86,77.6,77.85,28452.0,65.9263,66.1472,65.9263,66.1387,28452.0
2015-12-28 15:25:00,77.85,77.89,77.84,77.86,30596.0,66.1387,66.1727,66.1302,66.1472,30596.0
2015-12-28 15:30:00,77.86,77.88,77.84,77.86,56523.0,66.1472,66.1642,66.1302,66.1472,56523.0
2015-12-28 15:35:00,77.85,77.9,77.84,77.86,44736.0,66.1387,66.1812,66.1302,66.1472,44736.0
2015-12-28 15:40:00,77.85,77.89,77.83,77.84,50898.0,66.1387,66.1727,66.1217,66.1302,50898.0
2015-12-28 15:45:00,77.84,77.86,77.8,77.81,85683.0,66.1302,66.1472,66.0962,66.1047,85683.0
2015-12-28 15:50:00,77.81,77.86,77.8,77.86,66490.0,66.1047,66.1472,66.0962,66.1472,66490.0
2015-12-28 15:55:00,77.86,77.97,77.83,77.96,204656.0,66.1472,66.2406,66.1217,66.2321,204656.0
2015-12-29 09:30:00,77.56,77.97,77.4,77.85,53844.0,66.4015,66.7525,66.2645,66.6498,53844.0
2015-12-29 09:35:00,77.86,77.9,77.67,77.74,18161.0,66.6584,66.6926,66.4957,66.5556,18161.0
2015-12-29 09:40:00,77.77,77.86,77.51,77.86,37184.0,66.5813,66.6584,66.3587,66.6584,37184.0
2015-12-29 09:45:00,77.86,77.99,77.86,77.96,12935.0,66.6584,66.7697,66.6584,66.744,12935.0
2015-12-29 09:50:00,77.98,77.98,77.77,77.85,25537.0,66.7611,66.7611,66.5813,66.6498,25537.0
2015-12-29 09:55:00,77.82,77.93,77.8,77.92,8731.0,66.6241,66.7183,66.607,66.7097,8731.0
2015-12-29 10:00:00,77.91,78.07,77.91,77.99,23519.0,66.7012,66.8382,66.7012,66.7697,23519.0
2015-12-29 10:05:00,78.02,78.13,77.98,77.98,10306.0,66.7953,66.8895,66.7611,66.7611,10306.0
2015-12-29 10:10:00,78.0,78.05,77.89,77.89,27313.0,66.7782,66.821,66.6841,66.6841,27313.0
2015-12-29 10:15:00,77.91,77.91,77.75,77.79,13451.0,66.7012,66.7012,66.5642,66.5984,13451.0
2015-12-29 10:20:00,77.82,77.96,77.79,77.79,22236.0,66.6241,66.744,66.5984,66.5984,22236.0
2015-12-29 10:25:00,77.78,77.84,77.68,77.77,12364.0,66.5899,66.6412,66.5043,66.5813,12364.0
2015-12-29 10:30:00,77.79,77.82,77.69,77.71,12886.0,66.5984,66.6241,66.5128,66.5299,12886.0
2015-12-29 10:35:00,77.71,77.71,77.63,77.66,9240.0,66.5299,66.5299,66.4615,66.4871,9240.0
2015-12-29 10:40:00,77.66,77.66,77.43,77.49,22129.0,66.4871,66.4871,66.2902,66.3416,22129.0
2015-12-29 10:45:00,77.5,77.52,77.29,77.29,28950.0,66.3502,66.3673,66.1704,66.1704,28950.0
2015-12-29 10:50:00,77.3,77.48,77.27,77.48,13184.0,66.1789,66.333,66.1532,66.333,13184.0
2015-12-29 10:55:00,77.47,77.47,77.26,77.26,10240.0,66.3245,66.3245,66.1447,66.1447,10240.0
2015-12-29 11:00:00,77.26,77.36,77.2,77.2,13237.0,66.1447,66.2303,66.0933,66.0933,13237.0
2015-12-29 11:05:00,77.19,77.22,77.13,77.15,13961.0,66.0848,66.1104,66.0334,66.0505,13961.0
2015-12-29 11:10:00,77.15,77.32,77.15,77.29,15792.0,66.0505,66.1961,66.0505,66.1704,15792.0
2015-12-29 11:15:00,77.29,77.43,77.26,77.42,16238.0,66.1704,66.2902,66.1447,66.2817,16238.0
2015-12-29 11:20:00,77.43,77.47,77.39,77.47,14822.0,66.2902,66.3245,66.256,66.3245,14822.0
2015-12-29 11:25:00,77.47,77.53,77.39,77.41,7992.0,66.3245,66.3758,66.256,66.2731,7992.0
2015-12-29 11:30:00,77.41,77.48,77.38,77.42,8907.0,66.2731,66.333,66.2474,66.2817,8907.0
2015-12-29 11:35:00,77.41,77.42,77.36,77.41,13122.0,66.2731,66.2817,66.2303,66.2731,13122.0
2015-12-29 11:40:00,77.39,77.43,77.38,77.42,19620.0,66.256,66.2902,66.2474,66.2817,19620.0
2015-12-29 11:45:00,77.41,77.55,77.39,77.39,9871.0,66.2731,66.393,66.256,66.256,9871.0
2015-12-29 11:50:00,77.4,77.45,77.36,77.4,10685.0,66.2645,66.3074,66.2303,66.2645,10685.0
2015-12-29 11:55:00,77.4,77.55,77.4,77.51,8054.0,66.2645,66.393,66.2645,66.3587,8054.0
2015-12-29 12:00:00,77.5,77.55,77.41,77.41,4778.0,66.3502,66.393,66.2731,66.2731,4778.0
2015-12-29 12:05:00,77.41,77.44,77.38,77.42,8833.0,66.2731,66.2988,66.2474,66.2817,8833.0
2015-12-29 12:10:00,77.43,77.5,77.38,77.49,10067.0,66.2902,66.3502,66.2474,66.3416,10067.0
2015-12-29 12:15:00,77.49,77.5,77.43,77.44,4437.0,66.3416,66.3502,66.2902,66.2988,4437.0
2015-12-29 12:20:00,77.43,77.51,77.43,77.47,6965.0,66.2902,66.3587,66.2902,66.3245,6965.0
2015-12-29 12:25:00,77.48,77.61,77.48,77.61,8349.0,66.333,66.4443,66.333,66.4443,8349.0
2015-12-29 12:30:00,77.61,77.66,77.53,77.54,10781.0,66.4443,66.4871,66.3758,66.3844,10781.0
2015-12-29 12:35:00,77.54,77.59,77.53,77.58,5707.0,66.3844,66.4272,66.3758,66.4187,5707.0
2015-12-29 12:40:00,77.59,77.64,77.57,77.6,5407.0,66.4272,66.47,66.4101,66.4358,5407.0
2015-12-29 12:45:00,77.61,77.62,77.51,77.55,8727.0,66.4443,66.4529,66.3587,66.393,8727.0
2015-12-29 12:50:00,77.55,77.6,77.49,77.52,4676.0,66.393,66.4358,66.3416,66.3673,4676.0
2015-12-29 12:55:00,77.5,77.63,77.48,77.63,19373.0,66.3502,66.4615,66.333,66.4615,19373.0
2015-12-29 13:00:00,77.64,77.68,77.61,77.68,20452.0,66.47,66.5043,66.4443,66.5043,20452.0
2015-12-29 13:05:00,77.68,77.7,77.63,77.67,15116.0,66.5043,66.5214,66.4615,66.4957,15116.0
2015-12-29 13:10:00,77.68,77.73,77.66,77.7,25056.0,66.5043,66.5471,66.4871,66.5214,25056.0
2015-12-29 13:15:00,77.71,77.76,77.69,77.76,8686.0,66.5299,66.5728,66.5128,66.5728,8686.0
2015-12-29 13:20:00,77.75,77.76,77.69,77.7,9808.0,66.5642,66.5728,66.5128,66.5214,9808.0
2015-12-29 13:25:00,77.7,77.72,77.66,77.72,13314.0,66.5214,66.5385,66.4871,66.5385,13314.0
2015-12-29 13:30:00,77.7,77.71,77.67,77.7,12082.0,66.5214,66.5299,66.4957,66.5214,12082.0
2015-12-29 13:35:00,77.7,77.72,77.68,77.7,8484.0,66.5214,66.5385,66.5043,66.5214,8484.0
2015-12-29 13:40:00,77.7,77.76,77.69,77.73,10539.0,66.5214,66.5728,66.5128,66.5471,10539.0
2015-12-29 13:45:00,77.73,77.73,77.69,77.73,9708.0,66.5471,66.5471,66.5128,66.5471,9708.0
2015-12-29 13:50:00,77.74,77.75,77.68,77.69,11050.0,66.5556,66.5642,66.5043,66.5128,11050.0
2015-12-29 13:55:00,77.7,77.75,77.69,77.73,10443.0,66.5214,66.5642,66.5128,66.5471,10443.0
2015-12-29 14:00:00,77.75,77.77,77.69,77.71,10011.0,66.5642,66.5813,66.5128,66.5299,10011.0
2015-12-29 14:05:00,77.72,77.77,77.69,77.69,35043.0,66.5385,66.5813,66.5128,66.5128,35043.0
2015-12-29 14:10:00,77.7,77.72,77.69,77.71,11640.0,66.5214,66.5385,66.5128,66.5299,11640.0
2015-12-29 14:15:00,77.71,77.73,77.69,77.72,7408.0,66.5299,66.5471,66.5128,66.5385,7408.0
2015-12-29 14:20:00,77.72,77.74,77.69,77.74,11252.0,66.5385,66.5556,66.5128,66.5556,11252.0
2015-12-29 14:25:00,77.73,77.73,77.69,77.71,16227.0,66.5471,66.5471,66.5128,66.5299,16227.0
2015-12-29 14:30:00,77.72,77.72,77.68,77.7,17037.0,66.5385,66.5385,66.5043,66.5214,17037.0
2015-12-29 14:35:00,77.7,77.73,77.69,77.73,13617.0,66.5214,66.5471,66.5128,66.5471,13617.0
2015-12-29 14:40:00,77.72,77.73,77.69,77.7,12025.0,66.5385,66.5471,66.5128,66.5214,12025.0
2015-12-29 14:45:00,77.7,77.73,77.7,77.71,17218.0,66.5214,66.5471,66.5214,66.5299,17218.0
2015-12-29 14:50:00,77.71,77.74,77.69,77.72,17877.0,66.5299,66.5556,66.5128,66.5385,17877.0
2015-12-29 14:55:00,77.73,77.83,77.72,77.83,20712.0,66.5471,66.6327,66.5385,66.6327,20712.0
2015-12-29 15:00:00,77.83,77.85,77.77,77.8,13671.0,66.6327,66.6498,66.5813,66.607,13671.0
2015-12-29 15:05:00,77.78,77.89,77.77,77.87,15903.0,66.5899,66.6841,66.5813,66.6669,15903.0
2015-12-29 15:10:00,77.88,77.94,77.88,77.91,36371.0,66.6755,66.7269,66.6755,66.7012,36371.0
2015-12-29 15:15:00,77.91,77.93,77.86,77.87,12826.0,66.7012,66.7183,66.6584,66.6669,12826.0
2015-12-29 15:20:00,77.87,77.88,77.84,77.85,14073.0,66.6669,66.6755,66.6412,66.6498,14073.0
2015-12-29 15:25:00,77.84,77.86,77.81,77.82,10523.0,66.6412,66.6584,66.6156,66.6241,10523.0
2015-12-29 15:30:00,77.83,77.85,77.7,77.73,49139.0,66.6327,66.6498,66.5214,66.5471,49139.0
2015-12-29 15:35:00,77.72,77.74,77.68,77.71,27743.0,66.5385,66.5556,66.5043,66.5299,27743.0
2015-12-29 15:40:00,77.7,77.74,77.67,77.68,34076.0,66.5214,66.5556,66.4957,66.5043,34076.0
2015-12-29 15:45:00,77.67,77.68,77.59,77.61,46993.0,66.4957,66.5043,66.4272,66.4443,46993.0
2015-12-29 15:50:00,77.61,77.64,77.57,77.59,49158.0,66.4443,66.47,66.4101,66.4272,49158.0
2015-12-29 15:55:00,77.6,77.69,77.58,77.65,113538.0,66.4358,66.5128,66.4187,66.4786,113538.0
2015-12-30 09:30:00,77.43,77.65,77.18,77.61,28707.0,66.2902,66.4786,66.0762,66.4443,28707.0
2015-12-30 09:35:00,77.6,77.82,77.59,77.8,5359.0,66.4358,66.6241,66.4272,66.607,5359.0
2015-12-30 09:40:00,77.74,77.77,77.67,77.71,8653.0,66.5556,66.5813,66.4957,66.5299,8653.0
2015-12-30 09:45:00,77.69,77.96,77.69,77.92,16719.0,66.5128,66.744,66.5128,66.7097,16719.0
2015-12-30 09:50:00,77.89,78.02,77.83,78.02,6652.0,66.6841,66.7953,66.6327,66.7953,6652.0
2015-12-30 09:55:00,78.02,78.11,78.0,78.09,14649.0,66.7953,66.8724,66.7782,66.8553,14649.0
2015-12-30 10:00:00,78.1,78.32,78.1,78.24,13985.0,66.8638,67.0522,66.8638,66.9837,13985.0
2015-12-30 10:05:00,78.21,78.26,78.09,78.11,9441.0,66.958,67.0008,66.8553,66.8724,9441.0
2015-12-30 10:10:00,78.09,78.1,77.97,77.97,13409.0,66.8553,66.8638,66.7525,66.7525,13409.0
2015-12-30 10:15:00,78.0,78.05,77.95,78.0,14610.0,66.7782,66.821,66.7354,66.7782,14610.0
2015-12-30 10:20:00,78.0,78.0,77.88,77.92,5098.0,66.7782,66.7782,66.6755,66.7097,5098.0
2015-12-30 10:25:00,77.92,77.95,77.85,77.86,10803.0,66.7097,66.7354,66.6498,66.6584,10803.0
2015-12-30 10:30:00,77.84,77.89,77.82,77.88,8859.0,66.6412,66.6841,66.6241,66.6755,8859.0
2015-12-30 10:35:00,77.88,77.88,77.79,77.87,27476.0,66.6755,66.6755,66.5984,66.6669,27476.0
2015-12-30 10:40:00,77.86,77.98,77.83,77.97,13625.0,66.6584,66.7611,66.6327,66.7525,13625.0
2015-12-30 10:45:00,77.97,77.99,77.86,77.87,8773.0,66.7525,66.7697,66.6584,66.6669,8773.0
2015-12-30 10:50:00,77.88,77.94,77.88,77.94,11283.0,66.6755,66.7269,66.6755,66.7269,11283.0
2015-12-30 10:55:00,77.91,77.99,77.86,77.88,11509.0,66.7012,66.7697,66.6584,66.6755,11509.0
2015-12-30 11:00:00,77.88,77.97,77.84,77.87,19707.0,66.6755,66.7525,66.6412,66.6669,19707.0
2015-12-30 11:05:00,77.88,77.96,77.86,77.88,13602.0,66.6755,66.744,66.6584,66.6755,13602.0
2015-12-30 11:10:00,77.88,77.9,77.85,77.87,7978.0,66.6755,66.6926,66.6498,66.6669,7978.0
2015-12-30 11:15:00,77.87,77.88,77.8,77.81,13706.0,66.6669,66.6755,66.607,66.6156,13706.0
2015-12-30 11:20:00,77.79,77.9,77.79,77.85,11691.0,66.5984,66.6926,66.5984,66.6498,11691.0
2015-12-30 11:25:00,77.88,78.0,77.87,78.0,14271.0,66.6755,66.7782,66.6669,66.7782,14271.0
2015-12-30 11:30:00,78.02,78.04,77.88,77.93,10624.0,66.7953,66.8125,66.6755,66.7183,10624.0
2015-12-30 11:35:00,77.94,78.01,77.94,77.95,8879.0,66.7269,66.7868,66.7269,66.7354,8879.0
2015-12-30 11:40:00,77.95,77.98,77.91,77.92,11345.0,66.7354,66.7611,66.7012,66.7097,11345.0
2015-12-30 11:45:00,77.92,77.97,77.9,77.97,28176.0,66.7097,66.7525,66.6926,66.7525,28176.0
2015-12-30 11:50:00,77.97,78.07,77.9,77.92,20127.0,66.7525,66.8382,66.6926,66.7097,20127.0
2015-12-30 11:55:00,77.94,77.95,77.83,77.9,10575.0,66.7269,66.7354,66.6327,66.6926,10575.0
2015-12-30 12:00:00,77.91,77.98,77.88,77.89,9277.0,66.7012,66.7611,66.6755,66.6841,9277.0
2015-12-30 12:05:00,77.87,77.92,77.83,77.89,9905.0,66.6669,66.7097,66.6327,66.6841,9905.0
2015-12-30 12:10:00,77.9,77.94,77.84,77.88,12447.0,66.6926,66.7269,66.6412,66.6755,12447.0
2015-12-30 12:15:00,77.89,77.89,77.8,77.85,4884.0,66.6841,66.6841,66.607,66.6498,4884.0
2015-12-30 12:20:00,77.85,77.87,77.8,77.8,7361.0,66.6498,66.6669,66.607,66.607,7361.0
2015-12-30 12:25:00,77.81,77.86,77.8,77.86,7397.0,66.6156,66.6584,66.607,66.6584,7397.0
2015-12-30 12:30:00,77.85,77.91,77.81,77.91,11846.0,66.6498,66.7012,66.6156,66.7012,11846.0
2015-12-30 12:35:00,77.89,77.89,77.83,77.88,6904.0,66.6841,66.6841,66.6327,66.6755,6904.0
2015-12-30 12:40:00,77.88,77.88,77.81,77.86,6609.0,66.6755,66.6755,66.6156,66.6584,6609.0
2015-12-30 12:45:00,77.85,77.85,77.81,77.82,4789.0,66.6498,66.6498,66.6156,66.6241,4789.0
2015-12-30 12:50:00,77.82,77.82,77.79,77.8,11787.0,66.6241,66.6241,66.5984,66.607,11787.0
2015-12-30 12:55:00,77.8,77.84,77.78,77.82,12984.0,66.607,66.6412,66.5899,66.6241,12984.0
2015-12-30 13:00:00,77.82,77.89,77.82,77.88,7102.0,66.6241,66.6841,66.6241,66.6755,7102.0
2015-12-30 13:05:00,77.89,77.9,77.84,77.87,10010.0,66.6841,66.6926,66.6412,66.6669,10010.0
2015-12-30 13:10:00,77.85,77.85,77.78,77.81,16799.0,66.6498,66.6498,66.5899,66.6156,16799.0
2015-12-30 13:15:00,77.83,77.83,77.77,77.8,14757.0,66.6327,66.6327,66.5813,66.607,14757.0
2015-12-30 13:20:00,77.78,77.81,77.66,77.68,16654.0,66.5899,66.6156,66.4871,66.5043,16654.0
2015-12-30 13:25:00,77.69,77.76,77.67,77.74,9724.0,66.5128,66.5728,66.4957,66.5556,9724.0
2015-12-30 13:30:00,77.75,77.8,77.73,77.79,26628.0,66.5642,66.607,66.5471,66.5984,26628.0
2015-12-30 13:35:00,77.8,77.82,77.74,77.74,27825.0,66.607,66.6241,66.5556,66.5556,27825.0
2015-12-30 13:40:00,77.74,77.8,77.73,77.77,9385.0,66.5556,66.607,66.5471,66.5813,9385.0
2015-12-30 13:45:00,77.76,77.76,77.68,77.7,6604.0,66.5728,66.5728,66.5043,66.5214,6604.0
2015-12-30 13:50:00,77.69,77.74,77.68,77.74,5477.0,66.5128,66.5556,66.5043,66.5556,5477.0
2015-12-30 13:55:00,77.74,77.78,77.73,77.78,6781.0,66.5556,66.5899,66.5471,66.5899,6781.0
2015-12-30 14:00:00,77.77,77.81,77.75,77.79,22837.0,66.5813,66.6156,66.5642,66.5984,22837.0
2015-12-30 14:05:00,77.78,77.82,77.76,77.78,8624.0,66.5899,66.6241,66.5728,66.5899,8624.0
2015-12-30 14:10:00,77.79,77.83,77.78,77.83,7218.0,66.5984,66.6327,66.5899,66.6327,7218.0
2015-12-30 14:15:00,77.83,77.83,77.74,77.75,12342.0,66.6327,66.6327,66.5556,66.5642,12342.0
2015-12-30 14:20:00,77.75,77.76,77.63,77.64,9497.0,66.5642,66.5728,66.4615,66.47,9497.0
2015-12-30 14:25:00,77.63,77.71,77.63,77.69,11596.0,66.4615,66.5299,66.4615,66.5128,11596.0
2015-12-30 14:30:00,77.7,77.73,77.65,77.69,47218.0,66.5214,66.5471,66.4786,66.5128,47218.0
2015-12-30 14:35:00,77.7,77.73,77.69,77.72,12229.0,66.5214,66.5471,66.5128,66.5385,12229.0
2015-12-30 14:40:00,77.71,77.72,77.69,77.7,12522.0,66.5299,66.5385,66.5128,66.5214,12522.0
2015-12-30 14:45:00,77.72,77.79,77.72,77.79,16145.0,66.5385,66.5984,66.5385,66.5984,16145.0
2015-12-30 14:50:00,77.77,77.8,77.74,77.79,25459.0,66.5813,66.607,66.5556,66.5984,25459.0
2015-12-30 14:55:00,77.8,77.8,77.7,77.75,15782.0,66.607,66.607,66.5214,66.5642,15782.0
2015-12-30 15:00:00,77.74,77.76,77.71,77.73,20441.0,66.5556,66.5728,66.5299,66.5471,20441.0
2015-12-30 15:05:00,77.73,77.74,77.63,77.63,15571.0,66.5471,66.5556,66.4615,66.4615,15571.0
2015-12-30 15:10:00,77.64,77.64,77.55,77.58,18358.0,66.47,66.47,66.393,66.4187,18358.0
2015-12-30 15:15:00,77.58,77.6,77.54,77.55,12870.0,66.4187,66.4358,66.3844,66.393,12870.0
2015-12-30 15:20:00,77.53,77.57,77.47,77.49,18355.0,66.3758,66.4101,66.3245,66.3416,18355.0
2015-12-30 15:25:00,77.48,77.51,77.4,77.41,11014.0,66.333,66.3587,66.2645,66.2731,11014.0
2015-12-30 15:30:00,77.41,77.43,77.31,77.38,36955.0,66.2731,66.2902,66.1875,66.2474,36955.0
2015-12-30 15:35:00,77.36,77.46,77.28,77.43,31941.0,66.2303,66.3159,66.1618,66.2902,31941.0
2015-12-30 15:40:00,77.42,77.52,77.36,77.47,34555.0,66.2817,66.3673,66.2303,66.3245,34555.0
2015-12-30 15:45:00,77.46,77.5,77.43,77.5,43156.0,66.3159,66.3502,66.2902,66.3502,43156.0
2015-12-30 15:50:00,77.5,77.51,77.48,77.5,80888.0,66.3502,66.3587,66.333,66.3502,80888.0
2015-12-30 15:55:00,77.49,77.52,77.47,77.51,127236.0,66.3416,66.3673,66.3245,66.3587,127236.0
2015-12-31 09:30:00,77.01,77.03,76.62,76.8,78457.0,65.9307,65.9478,65.5968,65.7509,78457.0
2015-12-31 09:35:00,76.83,77.06,76.78,77.03,42368.0,65.7766,65.9735,65.7337,65.9478,42368.0
2015-12-31 09:40:00,77.02,77.17,76.83,76.83,91363.0,65.9392,66.0676,65.7766,65.7766,91363.0
2015-12-31 09:45:00,76.77,76.9,76.75,76.83,21759.0,65.7252,65.8365,65.7081,65.7766,21759.0
2015-12-31 09:50:00,76.84,76.87,76.66,76.67,16161.0,65.7851,65.8108,65.631,65.6396,16161.0
2015-12-31 09:55:00,76.69,76.75,76.54,76.63,12969.0,65.6567,65.7081,65.5283,65.6053,12969.0
2015-12-31 10:00:00,76.61,76.77,76.58,76.72,12702.0,65.5882,65.7252,65.5625,65.6824,12702.0
2015-12-31 10:05:00,76.71,76.76,76.62,76.74,24130.0,65.6738,65.7166,65.5968,65.6995,24130.0
2015-12-31 10:10:00,76.75,76.9,76.74,76.75,14863.0,65.7081,65.8365,65.6995,65.7081,14863.0
2015-12-31 10:15:00,76.76,76.89,76.74,76.84,20666.0,65.7166,65.8279,65.6995,65.7851,20666.0
2015-12-31 10:20:00,76.83,76.86,76.75,76.83,9077.0,65.7766,65.8022,65.7081,65.7766,9077.0
2015-12-31 10:25:00,76.82,76.95,76.79,76.87,32795.0,65.768,65.8793,65.7423,65.8108,32795.0
2015-12-31 10:30:00,76.88,76.92,76.75,76.83,13671.0,65.8194,65.8536,65.7081,65.7766,13671.0
2015-12-31 10:35:00,76.81,76.81,76.74,76.76,13140.0,65.7594,65.7594,65.6995,65.7166,13140.0
2015-12-31 10:40:00,76.75,76.84,76.73,76.77,34886.0,65.7081,65.7851,65.6909,65.7252,34886.0
2015-12-31 10:45:00,76.82,76.84,76.77,76.8,12739.0,65.768,65.7851,65.7252,65.7509,12739.0
2015-12-31 10:50:00,76.81,76.82,76.76,76.8,11815.0,65.7594,65.768,65.7166,65.7509,11815.0
2015-12-31 10:55:00,76.78,76.8,76.75,76.8,22611.0,65.7337,65.7509,65.7081,65.7509,22611.0
2015-12-31 11:00:00,76.8,76.87,76.75,76.77,21842.0,65.7509,65.8108,65.7081,65.7252,21842.0
2015-12-31 11:05:00,76.78,76.79,76.74,76.76,14516.0,65.7337,65.7423,65.6995,65.7166,14516.0
2015-12-31 11:10:00,76.76,76.83,76.75,76.83,12424.0,65.7166,65.7766,65.7081,65.7766,12424.0
2015-12-31 11:15:00,76.83,76.83,76.75,76.77,9683.0,65.7766,65.7766,65.7081,65.7252,9683.0
2015-12-31 11:20:00,76.77,76.78,76.73,76.75,16934.0,65.7252,65.7337,65.6909,65.7081,16934.0
2015-12-31 11:25:00,76.75,76.88,76.72,76.76,15189.0,65.7081,65.8194,65.6824,65.7166,15189.0
2015-12-31 11:30:00,76.76,76.82,76.74,76.8,10599.0,65.7166,65.768,65.6995,65.7509,10599.0
2015-12-31 11:35:00,76.81,76.82,76.76,76.77,8328.0,65.7594,65.768,65.7166,65.7252,8328.0
2015-12-31 11:40:00,76.77,76.9,76.77,76.86,5965.0,65.7252,65.8365,65.7252,65.8022,5965.0
2015-12-31 11:45:00,76.86,76.92,76.82,76.88,11583.0,65.8022,65.8536,65.768,65.8194,11583.0
2015-12-31 11:50:00,76.87,76.87,76.76,76.77,3897.0,65.8108,65.8108,65.7166,65.7252,3897.0
2015-12-31 11:55:00,76.76,76.88,76.76,76.87,7598.0,65.7166,65.8194,65.7166,65.8108,7598.0
2015-12-31 12:00:00,76.88,76.9,76.79,76.9,10026.0,65.8194,65.8365,65.7423,65.8365,10026.0
2015-12-31 12:05:00,76.91,77.06,76.84,77.06,25822.0,65.845,65.9735,65.7851,65.9735,25822.0
2015-12-31 12:10:00,77.04,77.05,76.93,76.96,9649.0,65.9563,65.9649,65.8622,65.8878,9649.0
2015-12-31 12:15:00,76.96,77.08,76.96,77.08,11136.0,65.8878,65.9906,65.8878,65.9906,11136.0
2015-12-31 12:20:00,77.1,77.1,77.03,77.06,6561.0,66.0077,66.0077,65.9478,65.9735,6561.0
2015-12-31 12:25:00,77.05,77.2,77.05,77.14,16833.0,65.9649,66.0933,65.9649,66.042,16833.0
2015-12-31 12:30:00,77.13,77.14,77.05,77.11,8998.0,66.0334,66.042,65.9649,66.0163,8998.0
2015-12-31 12:35:00,77.11,77.14,77.0,77.04,6337.0,66.0163,66.042,65.9221,65.9563,6337.0
2015-12-31 12:40:00,77.05,77.09,77.04,77.08,5094.0,65.9649,65.9991,65.9563,65.9906,5094.0
2015-12-31 12:45:00,77.09,77.13,77.05,77.09,6785.0,65.9991,66.0334,65.9649,65.9991,6785.0
2015-12-31 12:50:00,77.07,77.11,77.04,77.05,5168.0,65.982,66.0163,65.9563,65.9649,5168.0
2015-12-31 12:55:00,77.06,77.09,76.95,76.95,4358.0,65.9735,65.9991,65.8793,65.8793,4358.0
2015-12-31 13:00:00,76.93,77.0,76.86,76.87,7309.0,65.8622,65.9221,65.8022,65.8108,7309.0
2015-12-31 13:05:00,76.86,76.88,76.75,76.76,10289.0,65.8022,65.8194,65.7081,65.7166,10289.0
2015-12-31 13:10:00,76.78,76.86,76.78,76.83,8974.0,65.7337,65.8022,65.7337,65.7766,8974.0
2015-12-31 13:15:00,76.84,76.87,76.82,76.86,8283.0,65.7851,65.8108,65.768,65.8022,8283.0
2015-12-31 13:20:00,76.86,76.86,76.81,76.84,9721.0,65.8022,65.8022,65.7594,65.7851,9721.0
2015-12-31 13:25:00,76.86,76.86,76.79,76.83,6770.0,65.8022,65.8022,65.7423,65.7766,6770.0
2015-12-31 13:30:00,76.83,76.83,76.77,76.82,5450.0,65.7766,65.7766,65.7252,65.768,5450.0
2015-12-31 13:35:00,76.8,76.83,76.76,76.78,7484.0,65.7509,65.7766,65.7166,65.7337,7484.0
2015-12-31 13:40:00,76.79,76.87,76.79,76.87,5858.0,65.7423,65.8108,65.7423,65.8108,5858.0
2015-12-31 13:45:00,76.88,76.88,76.75,76.78,8302.0,65.8194,65.8194,65.7081,65.7337,8302.0
2015-12-31 13:50:00,76.78,76.86,76.77,76.81,8152.0,65.7337,65.8022,65.7252,65.7594,8152.0
2015-12-31 13:55:00,76.81,76.82,76.78,76.82,8727.0,65.7594,65.768,65.7337,65.768,8727.0
2015-12-31 14:00:00,76.83,76.84,76.78,76.8,12965.0,65.7766,65.7851,65.7337,65.7509,12965.0
2015-12-31 14:05:00,76.79,76.8,76.63,76.7,18753.0,65.7423,65.7509,65.6053,65.6653,18753.0
2015-12-31 14:10:00,76.71,76.77,76.65,76.71,41515.0,65.6738,65.7252,65.6224,65.6738,41515.0
2015-12-31 14:15:00,76.68,76.7,76.6,76.61,20207.0,65.6481,65.6653,65.5796,65.5882,20207.0
2015-12-31 14:20:00,76.61,76.62,76.52,76.55,16232.0,65.5882,65.5968,65.5112,65.5368,16232.0
2015-12-31 14:25:00,76.53,76.56,76.51,76.51,9188.0,65.5197,65.5454,65.5026,65.5026,9188.0
2015-12-31 14:30:00,76.53,76.55,76.42,76.47,13369.0,65.5197,65.5368,65.4255,65.4683,13369.0
2015-12-31 14:35:00,76.46,76.46,76.34,76.37,20970.0,65.4598,65.4598,65.357,65.3827,20970.0
2015-12-31 14:40:00,76.37,76.42,76.3,76.36,13663.0,65.3827,65.4255,65.3228,65.3742,13663.0
2015-12-31 14:45:00,76.34,76.39,76.32,76.35,9436.0,65.357,65.3999,65.3399,65.3656,9436.0
2015-12-31 14:50:00,76.35,76.38,76.33,76.34,15068.0,65.3656,65.3913,65.3485,65.357,15068.0
2015-12-31 14:55:00,76.35,76.4,76.33,76.37,14796.0,65.3656,65.4084,65.3485,65.3827,14796.0
2015-12-31 15:00:00,76.36,76.4,76.34,76.38,17578.0,65.3742,65.4084,65.357,65.3913,17578.0
2015-12-31 15:05:00,76.38,76.38,76.32,76.36,18792.0,65.3913,65.3913,65.3399,65.3742,18792.0
2015-12-31 15:10:00,76.35,76.43,76.34,76.43,28351.0,65.3656,65.4341,65.357,65.4341,28351.0
2015-12-31 15:15:00,76.43,76.52,76.43,76.5,17673.0,65.4341,65.5112,65.4341,65.494,17673.0
2015-12-31 15:20:00,76.5,76.51,76.43,76.47,17693.0,65.494,65.5026,65.4341,65.4683,17693.0
2015-12-31 15:25:00,76.47,76.5,76.41,76.46,24486.0,65.4683,65.494,65.417,65.4598,24486.0
2015-12-31 15:30:00,76.47,76.54,76.44,76.52,34218.0,65.4683,65.5283,65.4427,65.5112,34218.0
2015-12-31 15:35:00,76.52,76.55,76.47,76.51,34191.0,65.5112,65.5368,65.4683,65.5026,34191.0
2015-12-31 15:40:00,76.51,76.54,76.41,76.44,45173.0,65.5026,65.5283,65.417,65.4427,45173.0
2015-12-31 15:45:00,76.43,76.51,76.41,76.44,51590.0,65.4341,65.5026,65.417,65.4427,51590.0
2015-12-31 15:50:00,76.44,76.51,76.41,76.48,72443.0,65.4427,65.5026,65.417,65.4769,72443.0
2015-12-31 15:55:00,76.48,76.48,76.26,76.26,146980.0,65.4769,65.4769,65.2886,65.2886,146980.0
2016-01-04 09:30:00,75.78,75.8,75.0,75.03,177531.0,64.8776,64.8947,64.2098,64.2355,177531.0
2016-01-04 09:35:00,75.03,75.7,74.77,75.68,141384.0,64.2355,64.8091,64.0129,64.792,141384.0
2016-01-04 09:40:00,75.62,75.91,75.38,75.39,89709.0,64.7406,64.9889,64.5352,64.5437,89709.0
2016-01-04 09:45:00,75.41,75.44,74.98,75.18,84058.0,64.5608,64.5865,64.1927,64.3639,84058.0
2016-01-04 09:50:00,75.18,75.5,75.16,75.43,42510.0,64.3639,64.6379,64.3468,64.578,42510.0
2016-01-04 09:55:00,75.44,75.44,75.0,75.0,31460.0,64.5865,64.5865,64.2098,64.2098,31460.0
2016-01-04 10:00:00,75.03,75.18,74.86,74.96,66027.0,64.2355,64.3639,64.09,64.1756,66027.0
2016-01-04 10:05:00,74.93,74.96,74.64,74.91,45422.0,64.1499,64.1756,63.9016,64.1328,45422.0
2016-01-04 10:10:00,74.93,75.05,74.83,75.0,40261.0,64.1499,64.2526,64.0643,64.2098,40261.0
2016-01-04 10:15:00,75.03,75.19,74.96,75.1,28100.0,64.2355,64.3725,64.1756,64.2954,28100.0
2016-01-04 10:20:00,75.1,75.44,75.1,75.31,28084.0,64.2954,64.5865,64.2954,64.4752,28084.0
2016-01-04 10:25:00,75.31,75.37,75.19,75.22,27134.0,64.4752,64.5266,64.3725,64.3982,27134.0
2016-01-04 10:30:00,75.19,75.26,75.1,75.11,24800.0,64.3725,64.4324,64.2954,64.304,24800.0
2016-01-04 10:35:00,75.11,75.3,75.08,75.19,34179.0,64.304,64.4667,64.2783,64.3725,34179.0
2016-01-04 10:40:00,75.18,75.31,75.13,75.29,17011.0,64.3639,64.4752,64.3211,64.4581,17011.0
2016-01-04 10:45:00,75.32,75.32,75.14,75.23,19032.0,64.4838,64.4838,64.3297,64.4067,19032.0
2016-01-04 10:50:00,75.22,75.23,75.06,75.09,21800.0,64.3982,64.4067,64.2612,64.2869,21800.0
2016-01-04 10:55:00,75.09,75.17,75.04,75.11,17237.0,64.2869,64.3554,64.2441,64.304,17237.0
2016-01-04 11:00:00,75.11,75.13,75.01,75.1,35331.0,64.304,64.3211,64.2184,64.2954,35331.0
2016-01-04 11:05:00,75.07,75.09,74.92,74.95,32289.0,64.2698,64.2869,64.1413,64.167,32289.0
2016-01-04 11:10:00,74.95,75.0,74.82,74.95,43254.0,64.167,64.2098,64.0557,64.167,43254.0
2016-01-04 11:15:00,74.95,75.0,74.93,74.95,21604.0,64.167,64.2098,64.1499,64.167,21604.0
2016-01-04 11:20:00,74.95,75.04,74.89,75.03,18800.0,64.167,64.2441,64.1157,64.2355,18800.0
2016-01-04 11:25:00,75.01,75.09,74.9,74.97,23611.0,64.2184,64.2869,64.1242,64.1841,23611.0
2016-01-04 11:30:00,74.96,75.01,74.85,74.94,42471.0,64.1756,64.2184,64.0814,64.1585,42471.0
2016-01-04 11:35:00,74.94,74.96,74.82,74.9,14121.0,64.1585,64.1756,64.0557,64.1242,14121.0
2016-01-04 11:40:00,74.9,74.99,74.84,74.86,16665.0,64.1242,64.2013,64.0729,64.09,16665.0
2016-01-04 11:45:00,74.84,75.01,74.79,75.01,10721.0,64.0729,64.2184,64.03,64.2184,10721.0
2016-01-04 11:50:00,75.03,75.09,75.0,75.08,8859.0,64.2355,64.2869,64.2098,64.2783,8859.0
2016-01-04 11:55:00,75.07,75.14,75.03,75.14,20033.0,64.2698,64.3297,64.2355,64.3297,20033.0
2016-01-04 12:00:00,75.13,75.14,75.06,75.1,12649.0,64.3211,64.3297,64.2612,64.2954,12649.0
2016-01-04 12:05:00,75.09,75.2,75.02,75.12,21203.0,64.2869,64.3811,64.227,64.3126,21203.0
2016-01-04 12:10:00,75.11,75.17,75.06,75.1,20983.0,64.304,64.3554,64.2612,64.2954,20983.0
2016-01-04 12:15:00,75.1,75.16,75.05,75.05,21362.0,64.2954,64.3468,64.2526,64.2526,21362.0
2016-01-04 12:20:00,75.04,75.06,74.95,75.03,21196.0,64.2441,64.2612,64.167,64.2355,21196.0
2016-01-04 12:25:00,75.0,75.07,74.96,75.04,20116.0,64.2098,64.2698,64.1756,64.2441,20116.0
2016-01-04 12:30:00,75.05,75.05,74.87,74.94,22951.0,64.2526,64.2526,64.0985,64.1585,22951.0
2016-01-04 12:35:00,74.96,75.04,74.96,75.0,18512.0,64.1756,64.2441,64.1756,64.2098,18512.0
2016-01-04 12:40:00,74.99,75.06,74.93,75.05,16203.0,64.2013,64.2612,64.1499,64.2526,16203.0
2016-01-04 12:45:00,75.07,75.07,74.96,74.96,6640.0,64.2698,64.2698,64.1756,64.1756,6640.0
2016-01-04 12:50:00,74.98,75.06,74.97,75.06,9316.0,64.1927,64.2612,64.1841,64.2612,9316.0
2016-01-04 12:55:00,75.08,75.1,75.01,75.07,10718.0,64.2783,64.2954,64.2184,64.2698,10718.0
2016-01-04 13:00:00,75.08,75.22,75.08,75.22,18309.0,64.2783,64.3982,64.2783,64.3982,18309.0
2016-01-04 13:05:00,75.27,75.33,75.19,75.33,22533.0,64.441,64.4924,64.3725,64.4924,22533.0
2016-01-04 13:10:00,75.35,75.4,75.33,75.39,83562.0,64.5095,64.5523,64.4924,64.5437,83562.0
2016-01-04 13:15:00,75.37,75.49,75.35,75.45,96649.0,64.5266,64.6293,64.5095,64.5951,96649.0
2016-01-04 13:20:00,75.45,75.52,75.44,75.47,27594.0,64.5951,64.655,64.5865,64.6122,27594.0
2016-01-04 13:25:00,75.47,75.69,75.46,75.66,27881.0,64.6122,64.8006,64.6037,64.7749,27881.0
2016-01-04 13:30:00,75.66,75.86,75.66,75.84,39047.0,64.7749,64.9461,64.7749,64.929,39047.0
2016-01-04 13:35:00,75.82,75.97,75.82,75.97,20577.0,64.9119,65.0403,64.9119,65.0403,20577.0
2016-01-04 13:40:00,75.97,75.99,75.89,75.98,30866.0,65.0403,65.0574,64.9718,65.0488,30866.0
2016-01-04 13:45:00,75.98,76.07,75.94,75.97,27586.0,65.0488,65.1259,65.0146,65.0403,27586.0
2016-01-04 13:50:00,75.98,76.06,75.93,76.05,12578.0,65.0488,65.1173,65.006,65.1088,12578.0
2016-01-04 13:55:00,76.06,76.13,75.99,76.04,39115.0,65.1173,65.1773,65.0574,65.1002,39115.0
2016-01-04 14:00:00,76.02,76.1,75.99,76.1,46100.0,65.0831,65.1516,65.0574,65.1516,46100.0
2016-01-04 14:05:00,76.09,76.09,75.88,75.95,27352.0,65.143,65.143,64.9632,65.0232,27352.0
2016-01-04 14:10:00,75.94,76.04,75.83,75.85,83512.0,65.0146,65.1002,64.9204,64.9375,83512.0
2016-01-04 14:15:00,75.87,75.87,75.69,75.81,22962.0,64.9547,64.9547,64.8006,64.9033,22962.0
2016-01-04 14:20:00,75.83,75.91,75.81,75.83,23000.0,64.9204,64.9889,64.9033,64.9204,23000.0
2016-01-04 14:25:00,75.83,75.92,75.8,75.81,28292.0,64.9204,64.9975,64.8947,64.9033,28292.0
2016-01-04 14:30:00,75.82,75.85,75.61,75.62,14546.0,64.9119,64.9375,64.7321,64.7406,14546.0
2016-01-04 14:35:00,75.63,75.7,75.58,75.64,15762.0,64.7492,64.8091,64.7064,64.7578,15762.0
2016-01-04 14:40:00,75.63,75.7,75.63,75.7,8426.0,64.7492,64.8091,64.7492,64.8091,8426.0
2016-01-04 14:45:00,75.71,75.78,75.65,75.75,15632.0,64.8177,64.8776,64.7663,64.8519,15632.0
2016-01-04 14:50:00,75.79,75.8,75.68,75.76,50499.0,64.8862,64.8947,64.792,64.8605,50499.0
2016-01-04 14:55:00,75.78,75.88,75.75,75.88,29178.0,64.8776,64.9632,64.8519,64.9632,29178.0
2016-01-04 15:00:00,75.88,75.92,75.69,75.72,35671.0,64.9632,64.9975,64.8006,64.8262,35671.0
2016-01-04 15:05:00,75.72,75.87,75.68,75.81,60370.0,64.8262,64.9547,64.792,64.9033,60370.0
2016-01-04 15:10:00,75.81,75.92,75.77,75.9,30025.0,64.9033,64.9975,64.8691,64.9803,30025.0
2016-01-04 15:15:00,75.91,75.97,75.88,75.95,23167.0,64.9889,65.0403,64.9632,65.0232,23167.0
2016-01-04 15:20:00,75.94,75.97,75.81,75.82,12955.0,65.0146,65.0403,64.9033,64.9119,12955.0
2016-01-04 15:25:00,75.84,75.92,75.79,75.9,18131.0,64.929,64.9975,64.8862,64.9803,18131.0
2016-01-04 15:30:00,75.9,76.0,75.88,75.94,26585.0,64.9803,65.066,64.9632,65.0146,26585.0
2016-01-04 15:35:00,75.94,75.96,75.84,75.94,28062.0,65.0146,65.0317,64.929,65.0146,28062.0
2016-01-04 15:40:00,75.94,76.01,75.9,75.97,45716.0,65.0146,65.0745,64.9803,65.0403,45716.0
2016-01-04 15:45:00,75.98,76.12,75.95,76.09,53827.0,65.0488,65.1687,65.0232,65.143,53827.0
2016-01-04 15:50:00,76.1,76.11,75.94,75.97,67160.0,65.1516,65.1601,65.0146,65.0403,67160.0
2016-01-04 15:55:00,75.99,76.1,75.98,76.09,126989.0,65.0574,65.1516,65.0488,65.143,126989.0
2016-01-05 09:30:00,75.95,76.5,75.87,76.21,47610.0,65.0232,65.494,64.9547,65.2458,47610.0
2016-01-05 09:35:00,76.23,76.36,76.02,76.13,47378.0,65.2629,65.3742,65.0831,65.1773,47378.0
2016-01-05 09:40:00,76.12,76.32,76.02,76.02,63487.0,65.1687,65.3399,65.0831,65.0831,63487.0
2016-01-05 09:45:00,76.04,76.04,75.74,75.76,36626.0,65.1002,65.1002,64.8434,64.8605,36626.0
2016-01-05 09:50:00,75.78,75.83,75.62,75.62,28172.0,64.8776,64.9204,64.7406,64.7406,28172.0
2016-01-05 09:55:00,75.62,75.67,75.44,75.61,21564.0,64.7406,64.7834,64.5865,64.7321,21564.0
2016-01-05 10:00:00,75.6,75.7,75.4,75.53,16989.0,64.7235,64.8091,64.5523,64.6636,16989.0
2016-01-05 10:05:00,75.51,75.55,75.41,75.48,45898.0,64.6465,64.6807,64.5608,64.6208,45898.0
2016-01-05 10:10:00,75.48,75.58,75.39,75.54,19255.0,64.6208,64.7064,64.5437,64.6721,19255.0
2016-01-05 10:15:00,75.53,75.53,75.36,75.47,13610.0,64.6636,64.6636,64.518,64.6122,13610.0
2016-01-05 10:20:00,75.46,75.51,75.33,75.4,26414.0,64.6037,64.6465,64.4924,64.5523,26414.0
2016-01-05 10:25:00,75.38,75.38,75.17,75.19,32195.0,64.5352,64.5352,64.3554,64.3725,32195.0
2016-01-05 10:30:00,75.19,75.2,75.05,75.14,25551.0,64.3725,64.3811,64.2526,64.3297,25551.0
2016-01-05 10:35:00,75.14,75.34,75.1,75.32,36933.0,64.3297,64.5009,64.2954,64.4838,36933.0
2016-01-05 10:40:00,75.31,75.48,75.26,75.48,15543.0,64.4752,64.6208,64.4324,64.6208,15543.0
2016-01-05 10:45:00,75.49,75.63,75.46,75.63,30219.0,64.6293,64.7492,64.6037,64.7492,30219.0
2016-01-05 10:50:00,75.64,75.74,75.61,75.65,33572.0,64.7578,64.8434,64.7321,64.7663,33572.0
2016-01-05 10:55:00,75.65,75.69,75.56,75.56,36638.0,64.7663,64.8006,64.6893,64.6893,36638.0
2016-01-05 11:00:00,75.56,75.71,75.54,75.62,16964.0,64.6893,64.8177,64.6721,64.7406,16964.0
2016-01-05 11:05:00,75.63,75.73,75.63,75.69,19556.0,64.7492,64.8348,64.7492,64.8006,19556.0
2016-01-05 11:10:00,75.7,75.7,75.5,75.55,40304.0,64.8091,64.8091,64.6379,64.6807,40304.0
2016-01-05 11:15:00,75.52,75.56,75.42,75.44,12638.0,64.655,64.6893,64.5694,64.5865,12638.0
2016-01-05 11:20:00,75.43,75.48,75.32,75.33,10065.0,64.578,64.6208,64.4838,64.4924,10065.0
2016-01-05 11:25:00,75.32,75.44,75.32,75.38,13301.0,64.4838,64.5865,64.4838,64.5352,13301.0
2016-01-05 11:30:00,75.37,75.53,75.37,75.53,22512.0,64.5266,64.6636,64.5266,64.6636,22512.0
2016-01-05 11:35:00,75.51,75.51,75.28,75.28,25155.0,64.6465,64.6465,64.4495,64.4495,25155.0
2016-01-05 11:40:00,75.29,75.36,75.23,75.23,21783.0,64.4581,64.518,64.4067,64.4067,21783.0
2016-01-05 11:45:00,75.23,75.47,75.22,75.41,14280.0,64.4067,64.6122,64.3982,64.5608,14280.0
2016-01-05 11:50:00,75.41,75.45,75.36,75.4,11200.0,64.5608,64.5951,64.518,64.5523,11200.0
2016-01-05 11:55:00,75.4,75.43,75.35,75.4,13135.0,64.5523,64.578,64.5095,64.5523,13135.0
2016-01-05 12:00:00,75.4,75.41,75.31,75.31,10295.0,64.5523,64.5608,64.4752,64.4752,10295.0
2016-01-05 12:05:00,75.32,75.36,75.26,75.3,10144.0,64.4838,64.518,64.4324,64.4667,10144.0
2016-01-05 12:10:00,75.32,75.33,75.22,75.22,11531.0,64.4838,64.4924,64.3982,64.3982,11531.0
2016-01-05 12:15:00,75.2,75.2,75.03,75.06,26525.0,64.3811,64.3811,64.2355,64.2612,26525.0
2016-01-05 12:20:00,75.04,75.13,75.04,75.11,15696.0,64.2441,64.3211,64.2441,64.304,15696.0
2016-01-05 12:25:00,75.12,75.19,75.02,75.14,33910.0,64.3126,64.3725,64.227,64.3297,33910.0
2016-01-05 12:30:00,75.16,75.23,75.16,75.21,13193.0,64.3468,64.4067,64.3468,64.3896,13193.0
2016-01-05 12:35:00,75.23,75.42,75.23,75.42,15436.0,64.4067,64.5694,64.4067,64.5694,15436.0
2016-01-05 12:40:00,75.39,75.4,75.19,75.25,23029.0,64.5437,64.5523,64.3725,64.4239,23029.0
2016-01-05 12:45:00,75.23,75.37,75.23,75.31,11917.0,64.4067,64.5266,64.4067,64.4752,11917.0
2016-01-05 12:50:00,75.31,75.32,75.22,75.29,13885.0,64.4752,64.4838,64.3982,64.4581,13885.0
2016-01-05 12:55:00,75.31,75.31,75.2,75.25,21271.0,64.4752,64.4752,64.3811,64.4239,21271.0
2016-01-05 13:00:00,75.25,75.39,75.22,75.33,57978.0,64.4239,64.5437,64.3982,64.4924,57978.0
2016-01-05 13:05:00,75.34,75.48,75.34,75.47,24301.0,64.5009,64.6208,64.5009,64.6122,24301.0
2016-01-05 13:10:00,75.48,75.57,75.44,75.47,28061.0,64.6208,64.6978,64.5865,64.6122,28061.0
2016-01-05 13:15:00,75.47,75.48,75.42,75.45,13136.0,64.6122,64.6208,64.5694,64.5951,13136.0
2016-01-05 13:20:00,75.45,75.58,75.45,75.56,42926.0,64.5951,64.7064,64.5951,64.6893,42926.0
2016-01-05 13:25:00,75.56,75.62,75.52,75.6,22709.0,64.6893,64.7406,64.655,64.7235,22709.0
2016-01-05 13:30:00,75.59,75.59,75.43,75.53,12923.0,64.7149,64.7149,64.578,64.6636,12923.0
2016-01-05 13:35:00,75.53,75.62,75.52,75.58,21533.0,64.6636,64.7406,64.655,64.7064,21533.0
2016-01-05 13:40:00,75.59,75.74,75.58,75.7,19855.0,64.7149,64.8434,64.7064,64.8091,19855.0
2016-01-05 13:45:00,75.71,75.78,75.71,75.78,17893.0,64.8177,64.8776,64.8177,64.8776,17893.0
2016-01-05 13:50:00,75.77,75.83,75.71,75.82,13406.0,64.8691,64.9204,64.8177,64.9119,13406.0
2016-01-05 13:55:00,75.83,75.86,75.71,75.79,9515.0,64.9204,64.9461,64.8177,64.8862,9515.0
2016-01-05 14:00:00,75.78,75.93,75.78,75.91,23227.0,64.8776,65.006,64.8776,64.9889,23227.0
2016-01-05 14:05:00,75.91,75.96,75.84,75.96,22213.0,64.9889,65.0317,64.929,65.0317,22213.0
2016-01-05 14:10:00,75.95,76.08,75.93,76.01,25026.0,65.0232,65.1345,65.006,65.0745,25026.0
2016-01-05 14:15:00,75.99,76.06,75.97,76.06,18173.0,65.0574,65.1173,65.0403,65.1173,18173.0
2016-01-05 14:20:00,76.06,76.33,76.06,76.33,28753.0,65.1173,65.3485,65.1173,65.3485,28753.0
2016-01-05 14:25:00,76.35,76.35,76.27,76.28,14143.0,65.3656,65.3656,65.2971,65.3057,14143.0
2016-01-05 14:30:00,76.27,76.27,76.18,76.22,23325.0,65.2971,65.2971,65.2201,65.2543,23325.0
2016-01-05 14:35:00,76.21,76.28,76.19,76.24,16154.0,65.2458,65.3057,65.2286,65.2714,16154.0
2016-01-05 14:40:00,76.26,76.26,76.16,76.17,11535.0,65.2886,65.2886,65.2029,65.2115,11535.0
2016-01-05 14:45:00,76.18,76.19,76.08,76.16,18253.0,65.2201,65.2286,65.1345,65.2029,18253.0
2016-01-05 14:50:00,76.14,76.17,76.06,76.11,15429.0,65.1858,65.2115,65.1173,65.1601,15429.0
2016-01-05 14:55:00,76.1,76.13,76.0,76.09,14191.0,65.1516,65.1773,65.066,65.143,14191.0
2016-01-05 15:00:00,76.09,76.13,76.06,76.12,17648.0,65.143,65.1773,65.1173,65.1687,17648.0
2016-01-05 15:05:00,76.13,76.22,76.03,76.21,26505.0,65.1773,65.2543,65.0916,65.2458,26505.0
2016-01-05 15:10:00,76.21,76.24,76.16,76.16,13432.0,65.2458,65.2714,65.2029,65.2029,13432.0
2016-01-05 15:15:00,76.16,76.18,76.08,76.13,20417.0,65.2029,65.2201,65.1345,65.1773,20417.0
2016-01-05 15:20:00,76.14,76.22,76.05,76.2,35890.0,65.1858,65.2543,65.1088,65.2372,35890.0
2016-01-05 15:25:00,76.2,76.34,76.19,76.32,23618.0,65.2372,65.357,65.2286,65.3399,23618.0
2016-01-05 15:30:00,76.31,76.37,76.28,76.35,39923.0,65.3314,65.3827,65.3057,65.3656,39923.0
2016-01-05 15:35:00,76.37,76.38,76.28,76.36,60986.0,65.3827,65.3913,65.3057,65.3742,60986.0
2016-01-05 15:40:00,76.37,76.44,76.33,76.4,40006.0,65.3827,65.4427,65.3485,65.4084,40006.0
2016-01-05 15:45:00,76.41,76.43,76.34,76.37,53572.0,65.417,65.4341,65.357,65.3827,53572.0
2016-01-05 15:50:00,76.37,76.4,76.34,76.36,50485.0,65.3827,65.4084,65.357,65.3742,50485.0
2016-01-05 15:55:00,76.36,76.54,76.36,76.52,218148.0,65.3742,65.5283,65.3742,65.5112,218148.0
2016-01-06 09:30:00,75.16,75.44,75.02,75.2,66674.0,64.3468,64.5865,64.227,64.3811,66674.0
2016-01-06 09:35:00,75.25,75.43,75.09,75.35,41978.0,64.4239,64.578,64.2869,64.5095,41978.0
2016-01-06 09:40:00,75.35,75.39,75.22,75.37,30467.0,64.5095,64.5437,64.3982,64.5266,30467.0
2016-01-06 09:45:00,75.37,75.53,75.27,75.52,40368.0,64.5266,64.6636,64.441,64.655,40368.0
2016-01-06 09:50:00,75.53,75.75,75.44,75.7,31867.0,64.6636,64.8519,64.5865,64.8091,31867.0
2016-01-06 09:55:00,75.71,75.79,75.68,75.72,22712.0,64.8177,64.8862,64.792,64.8262,22712.0
2016-01-06 10:00:00,75.72,75.77,75.48,75.48,26109.0,64.8262,64.8691,64.6208,64.6208,26109.0
2016-01-06 10:05:00,75.49,75.53,75.42,75.53,34644.0,64.6293,64.6636,64.5694,64.6636,34644.0
2016-01-06 10:10:00,75.57,75.61,75.46,75.59,18553.0,64.6978,64.7321,64.6037,64.7149,18553.0
2016-01-06 10:15:00,75.59,75.63,75.49,75.55,23402.0,64.7149,64.7492,64.6293,64.6807,23402.0
2016-01-06 10:20:00,75.54,75.79,75.54,75.72,25403.0,64.6721,64.8862,64.6721,64.8262,25403.0
2016-01-06 10:25:00,75.74,75.96,75.74,75.95,28218.0,64.8434,65.0317,64.8434,65.0232,28218.0
2016-01-06 10:30:00,75.92,75.98,75.87,75.93,49365.0,64.9975,65.0488,64.9547,65.006,49365.0
2016-01-06 10:35:00,75.91,76.0,75.89,75.93,34767.0,64.9889,65.066,64.9718,65.006,34767.0
2016-01-06 10:40:00,75.93,75.98,75.86,75.96,27970.0,65.006,65.0488,64.9461,65.0317,27970.0
2016-01-06 10:45:00,75.94,75.98,75.82,75.96,24957.0,65.0146,65.0488,64.9119,65.0317,24957.0
2016-01-06 10:50:00,75.95,76.05,75.92,75.97,25289.0,65.0232,65.1088,64.9975,65.0403,25289.0
2016-01-06 10:55:00,75.97,76.01,75.93,75.94,24530.0,65.0403,65.0745,65.006,65.0146,24530.0
2016-01-06 11:00:00,75.94,76.17,75.93,76.16,21572.0,65.0146,65.2115,65.006,65.2029,21572.0
2016-01-06 11:05:00,76.16,76.17,76.08,76.1,19303.0,65.2029,65.2115,65.1345,65.1516,19303.0
2016-01-06 11:10:00,76.09,76.1,75.91,75.99,17716.0,65.143,65.1516,64.9889,65.0574,17716.0
2016-01-06 11:15:00,75.98,76.07,75.94,76.03,15113.0,65.0488,65.1259,65.0146,65.0916,15113.0
2016-01-06 11:20:00,76.04,76.17,76.02,76.12,22410.0,65.1002,65.2115,65.0831,65.1687,22410.0
2016-01-06 11:25:00,76.11,76.11,75.99,76.03,13344.0,65.1601,65.1601,65.0574,65.0916,13344.0
2016-01-06 11:30:00,76.03,76.19,76.02,76.16,30670.0,65.0916,65.2286,65.0831,65.2029,30670.0
2016-01-06 11:35:00,76.17,76.17,76.04,76.14,17326.0,65.2115,65.2115,65.1002,65.1858,17326.0
2016-01-06 11:40:00,76.13,76.21,76.07,76.1,27999.0,65.1773,65.2458,65.1259,65.1516,27999.0
2016-01-06 11:45:00,76.09,76.11,76.01,76.02,44900.0,65.143,65.1601,65.0745,65.0831,44900.0
2016-01-06 11:50:00,76.05,76.06,75.99,76.02,26973.0,65.1088,65.1173,65.0574,65.0831,26973.0
2016-01-06 11:55:00,76.04,76.06,75.94,76.0,45724.0,65.1002,65.1173,65.0146,65.066,45724.0
2016-01-06 12:00:00,76.0,76.03,75.95,76.0,34741.0,65.066,65.0916,65.0232,65.066,34741.0
2016-01-06 12:05:00,76.0,76.06,75.95,76.02,38539.0,65.066,65.1173,65.0232,65.0831,38539.0
2016-01-06 12:10:00,76.01,76.06,75.98,75.98,19102.0,65.0745,65.1173,65.0488,65.0488,19102.0
2016-01-06 12:15:00,76.0,76.0,75.86,75.86,22900.0,65.066,65.066,64.9461,64.9461,22900.0
2016-01-06 12:20:00,75.86,75.87,75.76,75.84,14534.0,64.9461,64.9547,64.8605,64.929,14534.0
2016-01-06 12:25:00,75.86,75.94,75.85,75.9,13180.0,64.9461,65.0146,64.9375,64.9803,13180.0
2016-01-06 12:30:00,75.88,75.97,75.88,75.96,13765.0,64.9632,65.0403,64.9632,65.0317,13765.0
2016-01-06 12:35:00,75.95,76.17,75.91,76.01,14511.0,65.0232,65.2115,64.9889,65.0745,14511.0
2016-01-06 12:40:00,76.01,76.01,75.94,76.0,8289.0,65.0745,65.0745,65.0146,65.066,8289.0
2016-01-06 12:45:00,75.98,76.1,75.97,76.03,15890.0,65.0488,65.1516,65.0403,65.0916,15890.0
2016-01-06 12:50:00,76.02,76.04,75.9,75.9,14108.0,65.0831,65.1002,64.9803,64.9803,14108.0
2016-01-06 12:55:00,75.92,76.01,75.9,75.94,18856.0,64.9975,65.0745,64.9803,65.0146,18856.0
2016-01-06 13:00:00,75.93,75.93,75.88,75.9,33230.0,65.006,65.006,64.9632,64.9803,33230.0
2016-01-06 13:05:00,75.91,75.97,75.88,75.95,32706.0,64.9889,65.0403,64.9632,65.0232,32706.0
2016-01-06 13:10:00,75.97,76.0,75.83,75.83,33865.0,65.0403,65.066,64.9204,64.9204,33865.0
2016-01-06 13:15:00,75.84,75.87,75.79,75.83,15675.0,64.929,64.9547,64.8862,64.9204,15675.0
2016-01-06 13:20:00,75.82,75.93,75.8,75.9,17250.0,64.9119,65.006,64.8947,64.9803,17250.0
2016-01-06 13:25:00,75.91,75.95,75.84,75.95,23422.0,64.9889,65.0232,64.929,65.0232,23422.0
2016-01-06 13:30:00,75.94,75.95,75.84,75.85,16198.0,65.0146,65.0232,64.929,64.9375,16198.0
2016-01-06 13:35:00,75.85,75.92,75.85,75.87,19061.0,64.9375,64.9975,64.9375,64.9547,19061.0
2016-01-06 13:40:00,75.85,75.87,75.83,75.84,13521.0,64.9375,64.9547,64.9204,64.929,13521.0
2016-01-06 13:45:00,75.84,75.87,75.8,75.8,21534.0,64.929,64.9547,64.8947,64.8947,21534.0
2016-01-06 13:50:00,75.79,75.9,75.77,75.89,20303.0,64.8862,64.9803,64.8691,64.9718,20303.0
2016-01-06 13:55:00,75.88,75.92,75.83,75.89,25689.0,64.9632,64.9975,64.9204,64.9718,25689.0
2016-01-06 14:00:00,75.89,76.03,75.86,75.92,53766.0,64.9718,65.0916,64.9461,64.9975,53766.0
2016-01-06 14:05:00,75.93,76.01,75.83,76.01,24430.0,65.006,65.0745,64.9204,65.0745,24430.0
2016-01-06 14:10:00,75.99,75.99,75.84,75.89,16398.0,65.0574,65.0574,64.929,64.9718,16398.0
2016-01-06 14:15:00,75.9,75.99,75.9,75.92,14298.0,64.9803,65.0574,64.9803,64.9975,14298.0
2016-01-06 14:20:00,75.92,75.94,75.84,75.86,22770.0,64.9975,65.0146,64.929,64.9461,22770.0
2016-01-06 14:25:00,75.86,75.94,75.82,75.87,27997.0,64.9461,65.0146,64.9119,64.9547,27997.0
2016-01-06 14:30:00,75.87,75.92,75.78,75.83,27818.0,64.9547,64.9975,64.8776,64.9204,27818.0
2016-01-06 14:35:00,75.83,75.86,75.78,75.81,27804.0,64.9204,64.9461,64.8776,64.9033,27804.0
2016-01-06 14:40:00,75.81,75.82,75.56,75.64,23238.0,64.9033,64.9119,64.6893,64.7578,23238.0
2016-01-06 14:45:00,75.63,75.64,75.5,75.5,25418.0,64.7492,64.7578,64.6379,64.6379,25418.0
2016-01-06 14:50:00,75.5,75.56,75.44,75.53,43657.0,64.6379,64.6893,64.5865,64.6636,43657.0
2016-01-06 14:55:00,75.52,75.62,75.48,75.58,46216.0,64.655,64.7406,64.6208,64.7064,46216.0
2016-01-06 15:00:00,75.58,75.64,75.46,75.55,64458.0,64.7064,64.7578,64.6037,64.6807,64458.0
2016-01-06 15:05:00,75.54,75.62,75.53,75.59,35520.0,64.6721,64.7406,64.6636,64.7149,35520.0
2016-01-06 15:10:00,75.6,75.61,75.46,75.52,35039.0,64.7235,64.7321,64.6037,64.655,35039.0
2016-01-06 15:15:00,75.51,75.59,75.47,75.54,36039.0,64.6465,64.7149,64.6122,64.6721,36039.0
2016-01-06 15:20:00,75.55,75.59,75.46,75.5,33255.0,64.6807,64.7149,64.6037,64.6379,33255.0
2016-01-06 15:25:00,75.5,75.61,75.48,75.55,39580.0,64.6379,64.7321,64.6208,64.6807,39580.0
2016-01-06 15:30:00,75.54,75.66,75.5,75.59,52187.0,64.6721,64.7749,64.6379,64.7149,52187.0
2016-01-06 15:35:00,75.58,75.73,75.53,75.73,49497.0,64.7064,64.8348,64.6636,64.8348,49497.0
2016-01-06 15:40:00,75.72,75.72,75.6,75.62,57817.0,64.8262,64.8262,64.7235,64.7406,57817.0
2016-01-06 15:45:00,75.62,75.69,75.61,75.69,87972.0,64.7406,64.8006,64.7321,64.8006,87972.0
2016-01-06 15:50:00,75.7,75.71,75.6,75.65,120120.0,64.8091,64.8177,64.7235,64.7663,120120.0
2016-01-06 15:55:00,75.64,75.7,75.57,75.67,135588.0,64.7578,64.8091,64.6978,64.7834,135588.0
2016-01-07 09:30:00,74.39,74.48,74.25,74.36,56805.0,63.6876,63.7646,63.5677,63.6619,56805.0
2016-01-07 09:35:00,74.4,74.65,74.29,74.58,25069.0,63.6962,63.9102,63.602,63.8503,25069.0
2016-01-07 09:40:00,74.58,74.94,74.55,74.82,25956.0,63.8503,64.1585,63.8246,64.0557,25956.0
2016-01-07 09:45:00,74.82,74.9,74.73,74.85,32195.0,64.0557,64.1242,63.9787,64.0814,32195.0
2016-01-07 09:50:00,74.83,75.1,74.81,75.03,41015.0,64.0643,64.2954,64.0472,64.2355,41015.0
2016-01-07 09:55:00,75.01,75.17,74.92,75.0,36099.0,64.2184,64.3554,64.1413,64.2098,36099.0
2016-01-07 10:00:00,74.99,75.08,74.96,75.05,82458.0,64.2013,64.2783,64.1756,64.2526,82458.0
2016-01-07 10:05:00,75.04,75.04,74.81,74.87,41011.0,64.2441,64.2441,64.0472,64.0985,41011.0
2016-01-07 10:10:00,74.86,75.04,74.82,75.04,19509.0,64.09,64.2441,64.0557,64.2441,19509.0
2016-01-07 10:15:00,75.04,75.15,74.97,75.12,24811.0,64.2441,64.3383,64.1841,64.3126,24811.0
2016-01-07 10:20:00,75.1,75.15,75.02,75.1,22217.0,64.2954,64.3383,64.227,64.2954,22217.0
2016-01-07 10:25:00,75.11,75.31,75.11,75.29,26261.0,64.304,64.4752,64.304,64.4581,26261.0
2016-01-07 10:30:00,75.29,75.59,75.29,75.56,31288.0,64.4581,64.7149,64.4581,64.6893,31288.0
2016-01-07 10:35:00,75.55,75.68,75.52,75.67,22633.0,64.6807,64.792,64.655,64.7834,22633.0
2016-01-07 10:40:00,75.67,75.76,75.53,75.55,45173.0,64.7834,64.8605,64.6636,64.6807,45173.0
2016-01-07 10:45:00,75.53,75.68,75.47,75.66,19414.0,64.6636,64.792,64.6122,64.7749,19414.0
2016-01-07 10:50:00,75.65,75.86,75.61,75.83,23158.0,64.7663,64.9461,64.7321,64.9204,23158.0
2016-01-07 10:55:00,75.83,75.93,75.81,75.9,31547.0,64.9204,65.006,64.9033,64.9803,31547.0
2016-01-07 11:00:00,75.9,76.03,75.88,75.92,34638.0,64.9803,65.0916,64.9632,64.9975,34638.0
2016-01-07 11:05:00,75.91,75.93,75.75,75.78,22409.0,64.9889,65.006,64.8519,64.8776,22409.0
2016-01-07 11:10:00,75.78,75.78,75.51,75.55,22996.0,64.8776,64.8776,64.6465,64.6807,22996.0
2016-01-07 11:15:00,75.55,75.72,75.53,75.7,22818.0,64.6807,64.8262,64.6636,64.8091,22818.0
2016-01-07 11:20:00,75.7,75.82,75.67,75.71,26307.0,64.8091,64.9119,64.7834,64.8177,26307.0
2016-01-07 11:25:00,75.73,75.82,75.68,75.73,32653.0,64.8348,64.9119,64.792,64.8348,32653.0
2016-01-07 11:30:00,75.71,75.82,75.67,75.76,26976.0,64.8177,64.9119,64.7834,64.8605,26976.0
2016-01-07 11:35:00,75.76,75.82,75.69,75.78,18331.0,64.8605,64.9119,64.8006,64.8776,18331.0
2016-01-07 11:40:00,75.78,75.78,75.67,75.73,19393.0,64.8776,64.8776,64.7834,64.8348,19393.0
2016-01-07 11:45:00,75.72,75.73,75.52,75.63,42789.0,64.8262,64.8348,64.655,64.7492,42789.0
2016-01-07 11:50:00,75.63,75.64,75.51,75.54,24154.0,64.7492,64.7578,64.6465,64.6721,24154.0
2016-01-07 11:55:00,75.55,75.6,75.43,75.45,20805.0,64.6807,64.7235,64.578,64.5951,20805.0
2016-01-07 12:00:00,75.45,75.53,75.42,75.5,21821.0,64.5951,64.6636,64.5694,64.6379,21821.0
2016-01-07 12:05:00,75.5,75.58,75.44,75.55,21262.0,64.6379,64.7064,64.5865,64.6807,21262.0
2016-01-07 12:10:00,75.55,75.63,75.49,75.53,23839.0,64.6807,64.7492,64.6293,64.6636,23839.0
2016-01-07 12:15:00,75.52,75.55,75.48,75.52,17033.0,64.655,64.6807,64.6208,64.655,17033.0
2016-01-07 12:20:00,75.53,75.56,75.44,75.48,21153.0,64.6636,64.6893,64.5865,64.6208,21153.0
2016-01-07 12:25:00,75.5,75.5,75.4,75.42,13755.0,64.6379,64.6379,64.5523,64.5694,13755.0
2016-01-07 12:30:00,75.4,75.44,75.38,75.43,11042.0,64.5523,64.5865,64.5352,64.578,11042.0
2016-01-07 12:35:00,75.42,75.42,75.23,75.26,13645.0,64.5694,64.5694,64.4067,64.4324,13645.0
2016-01-07 12:40:00,75.25,75.37,75.25,75.37,12496.0,64.4239,64.5266,64.4239,64.5266,12496.0
2016-01-07 12:45:00,75.36,75.39,75.32,75.32,16973.0,64.518,64.5437,64.4838,64.4838,16973.0
2016-01-07 12:50:00,75.32,75.32,75.24,75.24,11356.0,64.4838,64.4838,64.4153,64.4153,11356.0
2016-01-07 12:55:00,75.24,75.25,75.14,75.16,11906.0,64.4153,64.4239,64.3297,64.3468,11906.0
2016-01-07 13:00:00,75.15,75.18,75.03,75.05,10396.0,64.3383,64.3639,64.2355,64.2526,10396.0
2016-01-07 13:05:00,75.04,75.04,74.91,74.92,16336.0,64.2441,64.2441,64.1328,64.1413,16336.0
2016-01-07 13:10:00,74.93,74.99,74.9,74.98,37481.0,64.1499,64.2013,64.1242,64.1927,37481.0
2016-01-07 13:15:00,74.97,74.97,74.88,74.89,20006.0,64.1841,64.1841,64.1071,64.1157,20006.0
2016-01-07 13:20:00,74.89,74.99,74.85,74.9,36660.0,64.1157,64.2013,64.0814,64.1242,36660.0
2016-01-07 13:25:00,74.92,74.97,74.9,74.91,13100.0,64.1413,64.1841,64.1242,64.1328,13100.0
2016-01-07 13:30:00,74.9,74.95,74.86,74.93,29870.0,64.1242,64.167,64.09,64.1499,29870.0
2016-01-07 13:35:00,74.93,74.97,74.74,74.84,64456.0,64.1499,64.1841,63.9872,64.0729,64456.0
2016-01-07 13:40:00,74.83,74.84,74.73,74.82,34471.0,64.0643,64.0729,63.9787,64.0557,34471.0
2016-01-07 13:45:00,74.81,74.96,74.8,74.96,34179.0,64.0472,64.1756,64.0386,64.1756,34179.0
2016-01-07 13:50:00,74.96,75.06,74.94,75.05,15637.0,64.1756,64.2612,64.1585,64.2526,15637.0
2016-01-07 13:55:00,75.04,75.05,74.98,75.01,26443.0,64.2441,64.2526,64.1927,64.2184,26443.0
2016-01-07 14:00:00,75.01,75.04,74.94,74.94,33779.0,64.2184,64.2441,64.1585,64.1585,33779.0
2016-01-07 14:05:00,74.93,74.97,74.86,74.87,41211.0,64.1499,64.1841,64.09,64.0985,41211.0
2016-01-07 14:10:00,74.89,75.01,74.86,74.96,30515.0,64.1157,64.2184,64.09,64.1756,30515.0
2016-01-07 14:15:00,74.98,75.06,74.92,75.04,37249.0,64.1927,64.2612,64.1413,64.2441,37249.0
2016-01-07 14:20:00,75.01,75.03,74.93,74.95,30188.0,64.2184,64.2355,64.1499,64.167,30188.0
2016-01-07 14:25:00,74.94,74.99,74.81,74.82,28180.0,64.1585,64.2013,64.0472,64.0557,28180.0
2016-01-07 14:30:00,74.82,74.99,74.8,74.96,57091.0,64.0557,64.2013,64.0386,64.1756,57091.0
2016-01-07 14:35:00,74.96,75.03,74.91,75.0,48022.0,64.1756,64.2355,64.1328,64.2098,48022.0
2016-01-07 14:40:00,75.0,75.09,74.99,75.04,35200.0,64.2098,64.2869,64.2013,64.2441,35200.0
2016-01-07 14:45:00,75.05,75.09,74.97,75.08,39971.0,64.2526,64.2869,64.1841,64.2783,39971.0
2016-01-07 14:50:00,75.07,75.1,74.99,75.0,44918.0,64.2698,64.2954,64.2013,64.2098,44918.0
2016-01-07 14:55:00,75.0,75.08,74.95,74.99,45086.0,64.2098,64.2783,64.167,64.2013,45086.0
2016-01-07 15:00:00,74.99,75.0,74.81,74.84,47293.0,64.2013,64.2098,64.0472,64.0729,47293.0
2016-01-07 15:05:00,74.84,75.03,74.82,75.02,46469.0,64.0729,64.2355,64.0557,64.227,46469.0
2016-01-07 15:10:00,75.0,75.02,74.95,75.01,76736.0,64.2098,64.227,64.167,64.2184,76736.0
2016-01-07 15:15:00,75.01,75.03,74.95,74.99,41538.0,64.2184,64.2355,64.167,64.2013,41538.0
2016-01-07 15:20:00,74.97,75.0,74.88,74.93,69457.0,64.1841,64.2098,64.1071,64.1499,69457.0
2016-01-07 15:25:00,74.92,74.93,74.79,74.8,58752.0,64.1413,64.1499,64.03,64.0386,58752.0
2016-01-07 15:30:00,74.79,75.05,74.79,75.03,50944.0,64.03,64.2526,64.03,64.2355,50944.0
2016-01-07 15:35:00,75.04,75.12,74.99,75.06,38737.0,64.2441,64.3126,64.2013,64.2612,38737.0
2016-01-07 15:40:00,75.05,75.06,74.89,74.92,54466.0,64.2526,64.2612,64.1157,64.1413,54466.0
2016-01-07 15:45:00,74.94,75.09,74.91,75.08,158642.0,64.1585,64.2869,64.1328,64.2783,158642.0
2016-01-07 15:50:00,75.07,75.11,74.98,75.06,111763.0,64.2698,64.304,64.1927,64.2612,111763.0
2016-01-07 15:55:00,75.06,75.15,74.84,74.95,209131.0,64.2612,64.3383,64.0729,64.167,209131.0
2016-01-08 09:30:00,75.36,75.49,75.17,75.46,38043.0,64.518,64.6293,64.3554,64.6037,38043.0
2016-01-08 09:35:00,75.46,75.47,74.88,74.99,25171.0,64.6037,64.6122,64.1071,64.2013,25171.0
2016-01-08 09:40:00,75.08,75.08,74.67,74.71,15843.0,64.2783,64.2783,63.9273,63.9616,15843.0
2016-01-08 09:45:00,74.66,74.95,74.62,74.87,36872.0,63.9187,64.167,63.8845,64.0985,36872.0
2016-01-08 09:50:00,74.83,74.83,74.31,74.38,46940.0,64.0643,64.0643,63.6191,63.679,46940.0
2016-01-08 09:55:00,74.37,74.5,74.2,74.29,66982.0,63.6705,63.7818,63.5249,63.602,66982.0
2016-01-08 10:00:00,74.28,74.43,74.17,74.17,35704.0,63.5934,63.7218,63.4992,63.4992,35704.0
2016-01-08 10:05:00,74.16,74.17,74.0,74.06,44140.0,63.4907,63.4992,63.3537,63.4051,44140.0
2016-01-08 10:10:00,74.02,74.23,74.02,74.17,35083.0,63.3708,63.5506,63.3708,63.4992,35083.0
2016-01-08 10:15:00,74.18,74.32,74.12,74.3,43671.0,63.5078,63.6277,63.4564,63.6105,43671.0
2016-01-08 10:20:00,74.3,74.5,74.25,74.48,47562.0,63.6105,63.7818,63.5677,63.7646,47562.0
2016-01-08 10:25:00,74.5,74.65,74.42,74.42,31638.0,63.7818,63.9102,63.7133,63.7133,31638.0
2016-01-08 10:30:00,74.44,74.54,74.28,74.47,31820.0,63.7304,63.816,63.5934,63.7561,31820.0
2016-01-08 10:35:00,74.5,74.53,74.37,74.4,20818.0,63.7818,63.8075,63.6705,63.6962,20818.0
2016-01-08 10:40:00,74.39,74.45,74.29,74.39,19591.0,63.6876,63.739,63.602,63.6876,19591.0
2016-01-08 10:45:00,74.37,74.6,74.36,74.57,10447.0,63.6705,63.8674,63.6619,63.8417,10447.0
2016-01-08 10:50:00,74.56,74.56,74.45,74.5,20156.0,63.8331,63.8331,63.739,63.7818,20156.0
2016-01-08 10:55:00,74.5,74.5,74.38,74.38,16628.0,63.7818,63.7818,63.679,63.679,16628.0
2016-01-08 11:00:00,74.38,74.58,74.38,74.5,19379.0,63.679,63.8503,63.679,63.7818,19379.0
2016-01-08 11:05:00,74.53,74.56,74.43,74.46,13999.0,63.8075,63.8331,63.7218,63.7475,13999.0
2016-01-08 11:10:00,74.49,74.57,74.36,74.38,13305.0,63.7732,63.8417,63.6619,63.679,13305.0
2016-01-08 11:15:00,74.37,74.4,74.29,74.3,13508.0,63.6705,63.6962,63.602,63.6105,13508.0
2016-01-08 11:20:00,74.29,74.43,74.28,74.38,19792.0,63.602,63.7218,63.5934,63.679,19792.0
2016-01-08 11:25:00,74.36,74.39,74.29,74.35,18123.0,63.6619,63.6876,63.602,63.6533,18123.0
2016-01-08 11:30:00,74.34,74.4,74.28,74.38,38813.0,63.6448,63.6962,63.5934,63.679,38813.0
2016-01-08 11:35:00,74.37,74.56,74.32,74.55,15054.0,63.6705,63.8331,63.6277,63.8246,15054.0
2016-01-08 11:40:00,74.54,74.54,74.35,74.53,25607.0,63.816,63.816,63.6533,63.8075,25607.0
2016-01-08 11:45:00,74.53,74.64,74.49,74.57,15073.0,63.8075,63.9016,63.7732,63.8417,15073.0
2016-01-08 11:50:00,74.56,74.66,74.51,74.59,25168.0,63.8331,63.9187,63.7903,63.8588,25168.0
2016-01-08 11:55:00,74.62,74.69,74.61,74.64,10105.0,63.8845,63.9444,63.8759,63.9016,10105.0
2016-01-08 12:00:00,74.64,74.68,74.54,74.57,14554.0,63.9016,63.9359,63.816,63.8417,14554.0
2016-01-08 12:05:00,74.58,74.6,74.55,74.58,10504.0,63.8503,63.8674,63.8246,63.8503,10504.0
2016-01-08 12:10:00,74.59,74.59,74.5,74.56,8087.0,63.8588,63.8588,63.7818,63.8331,8087.0
2016-01-08 12:15:00,74.55,74.68,74.52,74.68,10316.0,63.8246,63.9359,63.7989,63.9359,10316.0
2016-01-08 12:20:00,74.66,74.72,74.57,74.69,12057.0,63.9187,63.9701,63.8417,63.9444,12057.0
2016-01-08 12:25:00,74.68,74.77,74.63,74.75,12880.0,63.9359,64.0129,63.8931,63.9958,12880.0
2016-01-08 12:30:00,74.73,74.74,74.64,74.66,8525.0,63.9787,63.9872,63.9016,63.9187,8525.0
2016-01-08 12:35:00,74.66,74.69,74.5,74.51,10680.0,63.9187,63.9444,63.7818,63.7903,10680.0
2016-01-08 12:40:00,74.52,74.59,74.47,74.54,7018.0,63.7989,63.8588,63.7561,63.816,7018.0
2016-01-08 12:45:00,74.53,74.64,74.5,74.58,10313.0,63.8075,63.9016,63.7818,63.8503,10313.0
2016-01-08 12:50:00,74.58,74.58,74.43,74.48,7718.0,63.8503,63.8503,63.7218,63.7646,7718.0
2016-01-08 12:55:00,74.47,74.48,74.39,74.43,10767.0,63.7561,63.7646,63.6876,63.7218,10767.0
2016-01-08 13:00:00,74.44,74.49,74.36,74.43,11505.0,63.7304,63.7732,63.6619,63.7218,11505.0
2016-01-08 13:05:00,74.4,74.4,74.29,74.3,13830.0,63.6962,63.6962,63.602,63.6105,13830.0
2016-01-08 13:10:00,74.3,74.33,74.28,74.33,31608.0,63.6105,63.6362,63.5934,63.6362,31608.0
2016-01-08 13:15:00,74.32,74.4,74.29,74.38,16542.0,63.6277,63.6962,63.602,63.679,16542.0
2016-01-08 13:20:00,74.37,74.37,74.29,74.3,13275.0,63.6705,63.6705,63.602,63.6105,13275.0
2016-01-08 13:25:00,74.3,74.37,74.27,74.31,23750.0,63.6105,63.6705,63.5849,63.6191,23750.0
2016-01-08 13:30:00,74.31,74.39,74.31,74.39,10904.0,63.6191,63.6876,63.6191,63.6876,10904.0
2016-01-08 13:35:00,74.39,74.42,74.33,74.33,12456.0,63.6876,63.7133,63.6362,63.6362,12456.0
2016-01-08 13:40:00,74.35,74.4,74.29,74.32,10783.0,63.6533,63.6962,63.602,63.6277,10783.0
2016-01-08 13:45:00,74.3,74.98,73.51,74.77,365067.0,63.6105,64.1927,62.9342,64.0129,365067.0
2016-01-08 13:50:00,74.82,75.55,74.04,74.22,289896.0,64.0557,64.6807,63.3879,63.542,289896.0
2016-01-08 13:55:00,74.3,74.46,74.27,74.37,28123.0,63.6105,63.7475,63.5849,63.6705,28123.0
2016-01-08 14:00:00,74.39,74.63,74.35,74.58,21633.0,63.6876,63.8931,63.6533,63.8503,21633.0
2016-01-08 14:05:00,74.58,74.65,74.52,74.55,30037.0,63.8503,63.9102,63.7989,63.8246,30037.0
2016-01-08 14:10:00,74.56,74.64,74.51,74.6,40276.0,63.8331,63.9016,63.7903,63.8674,40276.0
2016-01-08 14:15:00,74.6,74.6,74.36,74.41,22922.0,63.8674,63.8674,63.6619,63.7047,22922.0
2016-01-08 14:20:00,74.4,74.45,74.22,74.24,14449.0,63.6962,63.739,63.542,63.5592,14449.0
2016-01-08 14:25:00,74.24,74.24,74.04,74.1,29163.0,63.5592,63.5592,63.3879,63.4393,29163.0
2016-01-08 14:30:00,74.09,74.14,73.98,73.98,18938.0,63.4308,63.4736,63.3366,63.3366,18938.0
2016-01-08 14:35:00,73.98,74.03,73.92,73.94,21866.0,63.3366,63.3794,63.2852,63.3023,21866.0
2016-01-08 14:40:00,73.94,74.09,73.92,74.09,26874.0,63.3023,63.4308,63.2852,63.4308,26874.0
2016-01-08 14:45:00,74.04,74.13,74.02,74.12,29110.0,63.3879,63.465,63.3708,63.4564,29110.0
2016-01-08 14:50:00,74.11,74.21,74.1,74.19,18106.0,63.4479,63.5335,63.4393,63.5164,18106.0
2016-01-08 14:55:00,74.19,74.19,74.09,74.13,16598.0,63.5164,63.5164,63.4308,63.465,16598.0
2016-01-08 15:00:00,74.1,74.16,74.06,74.12,16291.0,63.4393,63.4907,63.4051,63.4564,16291.0
2016-01-08 15:05:00,74.12,74.16,74.06,74.1,16440.0,63.4564,63.4907,63.4051,63.4393,16440.0
2016-01-08 15:10:00,74.11,74.16,74.08,74.16,20133.0,63.4479,63.4907,63.4222,63.4907,20133.0
2016-01-08 15:15:00,74.16,74.21,74.13,74.13,20335.0,63.4907,63.5335,63.465,63.465,20335.0
2016-01-08 15:20:00,74.13,74.15,74.04,74.09,25958.0,63.465,63.4821,63.3879,63.4308,25958.0
2016-01-08 15:25:00,74.1,74.12,73.93,73.97,26435.0,63.4393,63.4564,63.2938,63.328,26435.0
2016-01-08 15:30:00,73.95,73.99,73.89,73.98,58930.0,63.3109,63.3451,63.2595,63.3366,58930.0
2016-01-08 15:35:00,73.99,74.03,73.91,73.91,107907.0,63.3451,63.3794,63.2766,63.2766,107907.0
2016-01-08 15:40:00,73.91,73.99,73.88,73.91,86655.0,63.2766,63.3451,63.251,63.2766,86655.0
2016-01-08 15:45:00,73.9,73.91,73.78,73.83,82541.0,63.2681,63.2766,63.1654,63.2082,82541.0
2016-01-08 15:50:00,73.82,73.83,73.62,73.66,110419.0,63.1996,63.2082,63.0284,63.0626,110419.0
2016-01-08 15:55:00,73.66,73.8,73.64,73.75,309422.0,63.0626,63.1825,63.0455,63.1397,309422.0
2016-01-11 09:30:00,73.89,74.19,73.76,74.03,58947.0,63.2595,63.5164,63.1482,63.3794,58947.0
2016-01-11 09:35:00,74.0,74.04,73.74,74.03,94590.0,63.3537,63.3879,63.1311,63.3794,94590.0
2016-01-11 09:40:00,74.01,74.35,73.9,74.16,94230.0,63.3623,63.6533,63.2681,63.4907,94230.0
2016-01-11 09:45:00,74.14,74.27,74.1,74.12,23012.0,63.4736,63.5849,63.4393,63.4564,23012.0
2016-01-11 09:50:00,74.09,74.09,73.99,74.02,56154.0,63.4308,63.4308,63.3451,63.3708,56154.0
2016-01-11 09:55:00,74.01,74.08,73.92,73.94,57229.0,63.3623,63.4222,63.2852,63.3023,57229.0
2016-01-11 10:00:00,73.92,73.94,73.57,73.6,63860.0,63.2852,63.3023,62.9856,63.0112,63860.0
2016-01-11 10:05:00,73.6,73.74,73.6,73.74,41080.0,63.0112,63.1311,63.0112,63.1311,41080.0
2016-01-11 10:10:00,73.71,73.81,73.69,73.81,24393.0,63.1054,63.191,63.0883,63.191,24393.0
2016-01-11 10:15:00,73.79,73.87,73.75,73.78,50997.0,63.1739,63.2424,63.1397,63.1654,50997.0
2016-01-11 10:20:00,73.8,74.01,73.78,73.99,53658.0,63.1825,63.3623,63.1654,63.3451,53658.0
2016-01-11 10:25:00,74.02,74.2,74.0,74.2,51413.0,63.3708,63.5249,63.3537,63.5249,51413.0
2016-01-11 10:30:00,74.19,74.31,74.17,74.27,16473.0,63.5164,63.6191,63.4992,63.5849,16473.0
2016-01-11 10:35:00,74.29,74.29,74.09,74.1,31464.0,63.602,63.602,63.4308,63.4393,31464.0
2016-01-11 10:40:00,74.11,74.25,74.08,74.2,25680.0,63.4479,63.5677,63.4222,63.5249,25680.0
2016-01-11 10:45:00,74.2,74.21,74.06,74.1,79939.0,63.5249,63.5335,63.4051,63.4393,79939.0
2016-01-11 10:50:00,74.09,74.15,74.05,74.05,48370.0,63.4308,63.4821,63.3965,63.3965,48370.0
2016-01-11 10:55:00,74.05,74.06,73.82,73.84,50461.0,63.3965,63.4051,63.1996,63.2167,50461.0
2016-01-11 11:00:00,73.84,73.84,73.74,73.78,65141.0,63.2167,63.2167,63.1311,63.1654,65141.0
2016-01-11 11:05:00,73.77,73.87,73.74,73.86,32000.0,63.1568,63.2424,63.1311,63.2338,32000.0
2016-01-11 11:10:00,73.86,73.95,73.84,73.94,25668.0,63.2338,63.3109,63.2167,63.3023,25668.0
2016-01-11 11:15:00,73.92,74.02,73.83,73.83,41538.0,63.2852,63.3708,63.2082,63.2082,41538.0
2016-01-11 11:20:00,73.83,73.93,73.77,73.92,41925.0,63.2082,63.2938,63.1568,63.2852,41925.0
2016-01-11 11:25:00,73.9,73.9,73.76,73.8,22221.0,63.2681,63.2681,63.1482,63.1825,22221.0
2016-01-11 11:30:00,73.79,73.94,73.79,73.89,52119.0,63.1739,63.3023,63.1739,63.2595,52119.0
2016-01-11 11:35:00,73.88,73.91,73.79,73.85,59645.0,63.251,63.2766,63.1739,63.2253,59645.0
2016-01-11 11:40:00,73.86,74.02,73.85,73.86,24195.0,63.2338,63.3708,63.2253,63.2338,24195.0
2016-01-11 11:45:00,73.86,73.99,73.84,73.99,20200.0,63.2338,63.3451,63.2167,63.3451,20200.0
2016-01-11 11:50:00,74.01,74.07,73.99,74.05,12391.0,63.3623,63.4136,63.3451,63.3965,12391.0
2016-01-11 11:55:00,74.03,74.04,73.97,74.01,26745.0,63.3794,63.3879,63.328,63.3623,26745.0
2016-01-11 12:00:00,74.01,74.04,73.98,74.01,35275.0,63.3623,63.3879,63.3366,63.3623,35275.0
2016-01-11 12:05:00,73.99,74.03,73.94,73.98,11802.0,63.3451,63.3794,63.3023,63.3366,11802.0
2016-01-11 12:10:00,73.96,74.0,73.94,73.97,11933.0,63.3195,63.3537,63.3023,63.328,11933.0
2016-01-11 12:15:00,73.95,74.03,73.93,73.99,21657.0,63.3109,63.3794,63.2938,63.3451,21657.0
2016-01-11 12:20:00,73.97,73.98,73.85,73.94,20455.0,63.328,63.3366,63.2253,63.3023,20455.0
2016-01-11 12:25:00,73.93,73.93,73.81,73.84,18171.0,63.2938,63.2938,63.191,63.2167,18171.0
2016-01-11 12:30:00,73.83,73.93,73.81,73.9,22465.0,63.2082,63.2938,63.191,63.2681,22465.0
2016-01-11 12:35:00,73.89,73.98,73.89,73.96,22900.0,63.2595,63.3366,63.2595,63.3195,22900.0
2016-01-11 12:40:00,73.96,73.99,73.9,73.97,72646.0,63.3195,63.3451,63.2681,63.328,72646.0
2016-01-11 12:45:00,73.97,73.99,73.87,73.88,12828.0,63.328,63.3451,63.2424,63.251,12828.0
2016-01-11 12:50:00,73.87,73.9,73.71,73.71,19445.0,63.2424,63.2681,63.1054,63.1054,19445.0
2016-01-11 12:55:00,73.71,73.85,73.7,73.83,25684.0,63.1054,63.2253,63.0969,63.2082,25684.0
2016-01-11 13:00:00,73.84,73.88,73.78,73.87,20174.0,63.2167,63.251,63.1654,63.2424,20174.0
2016-01-11 13:05:00,73.85,73.86,73.74,73.78,18265.0,63.2253,63.2338,63.1311,63.1654,18265.0
2016-01-11 13:10:00,73.78,73.8,73.58,73.6,31371.0,63.1654,63.1825,62.9941,63.0112,31371.0
2016-01-11 13:15:00,73.6,73.75,73.56,73.73,35948.0,63.0112,63.1397,62.977,63.1225,35948.0
2016-01-11 13:20:00,73.73,73.74,73.64,73.69,31903.0,63.1225,63.1311,63.0455,63.0883,31903.0
2016-01-11 13:25:00,73.67,73.68,73.52,73.52,31008.0,63.0712,63.0797,62.9428,62.9428,31008.0
2016-01-11 13:30:00,73.51,73.6,73.48,73.52,28132.0,62.9342,63.0112,62.9085,62.9428,28132.0
2016-01-11 13:35:00,73.52,73.54,73.39,73.42,22545.0,62.9428,62.9599,62.8315,62.8571,22545.0
2016-01-11 13:40:00,73.43,73.5,73.32,73.36,29190.0,62.8657,62.9256,62.7715,62.8058,29190.0
2016-01-11 13:45:00,73.36,73.39,73.24,73.24,53730.0,62.8058,62.8315,62.703,62.703,53730.0
2016-01-11 13:50:00,73.25,73.43,73.21,73.43,32739.0,62.7116,62.8657,62.6774,62.8657,32739.0
2016-01-11 13:55:00,73.43,73.43,73.38,73.39,45236.0,62.8657,62.8657,62.8229,62.8315,45236.0
2016-01-11 14:00:00,73.39,73.59,73.38,73.55,55558.0,62.8315,63.0027,62.8229,62.9684,55558.0
2016-01-11 14:05:00,73.52,73.68,73.5,73.66,30065.0,62.9428,63.0797,62.9256,63.0626,30065.0
2016-01-11 14:10:00,73.67,73.85,73.63,73.79,50214.0,63.0712,63.2253,63.0369,63.1739,50214.0
2016-01-11 14:15:00,73.78,74.03,73.78,73.99,41031.0,63.1654,63.3794,63.1654,63.3451,41031.0
2016-01-11 14:20:00,73.99,74.06,73.93,74.04,32321.0,63.3451,63.4051,63.2938,63.3879,32321.0
2016-01-11 14:25:00,74.05,74.12,74.0,74.07,25949.0,63.3965,63.4564,63.3537,63.4136,25949.0
2016-01-11 14:30:00,74.06,74.09,73.93,74.0,32220.0,63.4051,63.4308,63.2938,63.3537,32220.0
2016-01-11 14:35:00,74.02,74.07,73.95,74.07,32804.0,63.3708,63.4136,63.3109,63.4136,32804.0
2016-01-11 14:40:00,74.06,74.1,73.96,74.04,30928.0,63.4051,63.4393,63.3195,63.3879,30928.0
2016-01-11 14:45:00,74.03,74.07,73.99,74.02,20475.0,63.3794,63.4136,63.3451,63.3708,20475.0
2016-01-11 14:50:00,74.03,74.05,73.91,73.92,23515.0,63.3794,63.3965,63.2766,63.2852,23515.0
2016-01-11 14:55:00,73.91,73.96,73.85,73.9,34273.0,63.2766,63.3195,63.2253,63.2681,34273.0
2016-01-11 15:00:00,73.89,73.95,73.88,73.94,27088.0,63.2595,63.3109,63.251,63.3023,27088.0
2016-01-11 15:05:00,73.92,73.93,73.74,73.8,30208.0,63.2852,63.2938,63.1311,63.1825,30208.0
2016-01-11 15:10:00,73.79,73.79,73.63,73.65,25727.0,63.1739,63.1739,63.0369,63.0541,25727.0
2016-01-11 15:15:00,73.64,73.71,73.59,73.66,41990.0,63.0455,63.1054,63.0027,63.0626,41990.0
2016-01-11 15:20:00,73.65,73.9,73.61,73.9,34311.0,63.0541,63.2681,63.0198,63.2681,34311.0
2016-01-11 15:25:00,73.9,74.14,73.88,74.09,70621.0,63.2681,63.4736,63.251,63.4308,70621.0
2016-01-11 15:30:00,74.1,74.17,74.08,74.14,46376.0,63.4393,63.4992,63.4222,63.4736,46376.0
2016-01-11 15:35:00,74.15,74.3,74.05,74.25,99887.0,63.4821,63.6105,63.3965,63.5677,99887.0
2016-01-11 15:40:00,74.25,74.37,74.21,74.33,85294.0,63.5677,63.6705,63.5335,63.6362,85294.0
2016-01-11 15:45:00,74.34,74.34,74.09,74.15,68774.0,63.6448,63.6448,63.4308,63.4821,68774.0
2016-01-11 15:50:00,74.15,74.28,74.13,74.25,77607.0,63.4821,63.5934,63.465,63.5677,77607.0
2016-01-11 15:55:00,74.25,74.27,74.13,74.13,132383.0,63.5677,63.5849,63.465,63.465,132383.0
2016-01-12 09:30:00,75.0,75.08,74.73,74.79,43840.0,64.2098,64.2783,63.9787,64.03,43840.0
2016-01-12 09:35:00,74.78,74.86,74.6,74.86,14818.0,64.0215,64.09,63.8674,64.09,14818.0
2016-01-12 09:40:00,74.87,74.95,74.77,74.77,20702.0,64.0985,64.167,64.0129,64.0129,20702.0
2016-01-12 09:45:00,74.79,74.91,74.72,74.76,47834.0,64.03,64.1328,63.9701,64.0044,47834.0
2016-01-12 09:50:00,74.81,74.83,74.42,74.44,28093.0,64.0472,64.0643,63.7133,63.7304,28093.0
2016-01-12 09:55:00,74.43,74.55,74.4,74.42,26092.0,63.7218,63.8246,63.6962,63.7133,26092.0
2016-01-12 10:00:00,74.44,74.55,74.19,74.2,18650.0,63.7304,63.8246,63.5164,63.5249,18650.0
2016-01-12 10:05:00,74.2,74.3,74.15,74.17,16722.0,63.5249,63.6105,63.4821,63.4992,16722.0
2016-01-12 10:10:00,74.16,74.21,73.94,73.97,33823.0,63.4907,63.5335,63.3023,63.328,33823.0
2016-01-12 10:15:00,73.96,74.02,73.79,73.89,41786.0,63.3195,63.3708,63.1739,63.2595,41786.0
2016-01-12 10:20:00,73.9,73.92,73.71,73.72,21751.0,63.2681,63.2852,63.1054,63.114,21751.0
2016-01-12 10:25:00,73.69,73.83,73.66,73.76,14127.0,63.0883,63.2082,63.0626,63.1482,14127.0
2016-01-12 10:30:00,73.74,74.0,73.72,73.92,48744.0,63.1311,63.3537,63.114,63.2852,48744.0
2016-01-12 10:35:00,73.92,73.99,73.73,73.74,30312.0,63.2852,63.3451,63.1225,63.1311,30312.0
2016-01-12 10:40:00,73.72,73.75,73.56,73.62,30391.0,63.114,63.1397,62.977,63.0284,30391.0
2016-01-12 10:45:00,73.62,73.63,73.38,73.43,25235.0,63.0284,63.0369,62.8229,62.8657,25235.0
2016-01-12 10:50:00,73.43,73.54,73.4,73.48,35178.0,62.8657,62.9599,62.84,62.9085,35178.0
2016-01-12 10:55:00,73.47,73.53,73.44,73.49,13672.0,62.9,62.9513,62.8743,62.9171,13672.0
2016-01-12 11:00:00,73.5,73.65,73.48,73.51,23869.0,62.9256,63.0541,62.9085,62.9342,23869.0
2016-01-12 11:05:00,73.49,73.49,73.38,73.45,11818.0,62.9171,62.9171,62.8229,62.8828,11818.0
2016-01-12 11:10:00,73.45,73.45,73.27,73.28,12092.0,62.8828,62.8828,62.7287,62.7373,12092.0
2016-01-12 11:15:00,73.26,73.41,73.25,73.31,29029.0,62.7202,62.8486,62.7116,62.763,29029.0
2016-01-12 11:20:00,73.33,73.36,73.2,73.25,9864.0,62.7801,62.8058,62.6688,62.7116,9864.0
2016-01-12 11:25:00,73.24,73.24,73.1,73.15,45754.0,62.703,62.703,62.5832,62.626,45754.0
2016-01-12 11:30:00,73.18,73.32,73.15,73.3,109739.0,62.6517,62.7715,62.626,62.7544,109739.0
2016-01-12 11:35:00,73.3,73.36,73.22,73.29,92543.0,62.7544,62.8058,62.6859,62.7458,92543.0
2016-01-12 11:40:00,73.3,73.34,73.24,73.3,30926.0,62.7544,62.7887,62.703,62.7544,30926.0
2016-01-12 11:45:00,73.31,73.59,73.23,73.59,14351.0,62.763,63.0027,62.6945,63.0027,14351.0
2016-01-12 11:50:00,73.58,73.61,73.51,73.52,12002.0,62.9941,63.0198,62.9342,62.9428,12002.0
2016-01-12 11:55:00,73.51,73.63,73.51,73.6,19608.0,62.9342,63.0369,62.9342,63.0112,19608.0
2016-01-12 12:00:00,73.59,74.2,73.59,74.15,201401.0,63.0027,63.5249,63.0027,63.4821,201401.0
2016-01-12 12:05:00,74.14,74.26,74.08,74.11,51308.0,63.4736,63.5763,63.4222,63.4479,51308.0
2016-01-12 12:10:00,74.11,74.12,73.97,74.02,48097.0,63.4479,63.4564,63.328,63.3708,48097.0
2016-01-12 12:15:00,74.0,74.03,73.76,73.81,39563.0,63.3537,63.3794,63.1482,63.191,39563.0
2016-01-12 12:20:00,73.76,73.79,73.65,73.65,11546.0,63.1482,63.1739,63.0541,63.0541,11546.0
2016-01-12 12:25:00,73.63,73.75,73.63,73.67,15549.0,63.0369,63.1397,63.0369,63.0712,15549.0
2016-01-12 12:30:00,73.66,73.67,73.49,73.49,14133.0,63.0626,63.0712,62.9171,62.9171,14133.0
2016-01-12 12:35:00,73.49,73.58,73.42,73.52,25545.0,62.9171,62.9941,62.8571,62.9428,25545.0
2016-01-12 12:40:00,73.5,73.6,73.49,73.57,14245.0,62.9256,63.0112,62.9171,62.9856,14245.0
2016-01-12 12:45:00,73.53,73.67,73.42,73.65,23270.0,62.9513,63.0712,62.8571,63.0541,23270.0
2016-01-12 12:50:00,73.65,73.68,73.56,73.63,15819.0,63.0541,63.0797,62.977,63.0369,15819.0
2016-01-12 12:55:00,73.64,73.68,73.57,73.64,12463.0,63.0455,63.0797,62.9856,63.0455,12463.0
2016-01-12 13:00:00,73.64,73.81,73.64,73.72,14257.0,63.0455,63.191,63.0455,63.114,14257.0
2016-01-12 13:05:00,73.7,73.77,73.64,73.7,12617.0,63.0969,63.1568,63.0455,63.0969,12617.0
2016-01-12 13:10:00,73.7,73.82,73.67,73.79,13467.0,63.0969,63.1996,63.0712,63.1739,13467.0
2016-01-12 13:15:00,73.77,73.79,73.55,73.59,14071.0,63.1568,63.1739,62.9684,63.0027,14071.0
2016-01-12 13:20:00,73.58,73.58,73.5,73.56,26941.0,62.9941,62.9941,62.9256,62.977,26941.0
2016-01-12 13:25:00,73.55,73.61,73.55,73.58,26228.0,62.9684,63.0198,62.9684,62.9941,26228.0
2016-01-12 13:30:00,73.57,73.64,73.49,73.52,6820.0,62.9856,63.0455,62.9171,62.9428,6820.0
2016-01-12 13:35:00,73.51,73.61,73.5,73.5,7791.0,62.9342,63.0198,62.9256,62.9256,7791.0
2016-01-12 13:40:00,73.52,73.68,73.49,73.67,7986.0,62.9428,63.0797,62.9171,63.0712,7986.0
2016-01-12 13:45:00,73.68,73.72,73.65,73.69,23620.0,63.0797,63.114,63.0541,63.0883,23620.0
2016-01-12 13:50:00,73.72,73.85,73.71,73.84,24747.0,63.114,63.2253,63.1054,63.2167,24747.0
2016-01-12 13:55:00,73.83,73.86,73.78,73.78,12229.0,63.2082,63.2338,63.1654,63.1654,12229.0
2016-01-12 14:00:00,73.79,73.82,73.69,73.69,20464.0,63.1739,63.1996,63.0883,63.0883,20464.0
2016-01-12 14:05:00,73.71,73.83,73.65,73.82,33894.0,63.1054,63.2082,63.0541,63.1996,33894.0
2016-01-12 14:10:00,73.81,74.02,73.79,74.01,35170.0,63.191,63.3708,63.1739,63.3623,35170.0
2016-01-12 14:15:00,74.02,74.02,73.91,73.97,27275.0,63.3708,63.3708,63.2766,63.328,27275.0
2016-01-12 14:20:00,73.96,74.07,73.91,74.05,19513.0,63.3195,63.4136,63.2766,63.3965,19513.0
2016-01-12 14:25:00,74.06,74.13,74.01,74.06,14676.0,63.4051,63.465,63.3623,63.4051,14676.0
2016-01-12 14:30:00,74.06,74.12,74.0,74.12,16570.0,63.4051,63.4564,63.3537,63.4564,16570.0
2016-01-12 14:35:00,74.13,74.27,74.05,74.27,29959.0,63.465,63.5849,63.3965,63.5849,29959.0
2016-01-12 14:40:00,74.26,74.26,74.13,74.17,14506.0,63.5763,63.5763,63.465,63.4992,14506.0
2016-01-12 14:45:00,74.18,74.22,74.16,74.19,13682.0,63.5078,63.542,63.4907,63.5164,13682.0
2016-01-12 14:50:00,74.2,74.35,74.12,74.31,21037.0,63.5249,63.6533,63.4564,63.6191,21037.0
2016-01-12 14:55:00,74.3,74.42,74.3,74.35,15269.0,63.6105,63.7133,63.6105,63.6533,15269.0
2016-01-12 15:00:00,74.34,74.38,74.24,74.26,36572.0,63.6448,63.679,63.5592,63.5763,36572.0
2016-01-12 15:05:00,74.24,74.24,74.1,74.1,18600.0,63.5592,63.5592,63.4393,63.4393,18600.0
2016-01-12 15:10:00,74.11,74.19,74.07,74.15,27172.0,63.4479,63.5164,63.4136,63.4821,27172.0
2016-01-12 15:15:00,74.15,74.39,74.15,74.38,34426.0,63.4821,63.6876,63.4821,63.679,34426.0
2016-01-12 15:20:00,74.39,74.6,74.37,74.6,37836.0,63.6876,63.8674,63.6705,63.8674,37836.0
2016-01-12 15:25:00,74.62,74.7,74.57,74.61,30610.0,63.8845,63.953,63.8417,63.8759,30610.0
2016-01-12 15:30:00,74.59,74.6,74.49,74.5,29912.0,63.8588,63.8674,63.7732,63.7818,29912.0
2016-01-12 15:35:00,74.5,74.64,74.48,74.48,39500.0,63.7818,63.9016,63.7646,63.7646,39500.0
2016-01-12 15:40:00,74.47,74.62,74.4,74.59,43709.0,63.7561,63.8845,63.6962,63.8588,43709.0
2016-01-12 15:45:00,74.59,74.68,74.53,74.53,68881.0,63.8588,63.9359,63.8075,63.8075,68881.0
2016-01-12 15:50:00,74.53,74.6,74.48,74.57,52330.0,63.8075,63.8674,63.7646,63.8417,52330.0
2016-01-12 15:55:00,74.57,74.61,74.53,74.54,83344.0,63.8417,63.8759,63.8075,63.816,83344.0
2016-01-13 09:30:00,74.81,75.25,74.51,75.09,69670.0,64.0472,64.4239,63.7903,64.2869,69670.0
2016-01-13 09:35:00,75.07,75.46,74.99,75.39,32375.0,64.2698,64.6037,64.2013,64.5437,32375.0
2016-01-13 09:40:00,75.4,75.48,75.3,75.42,135111.0,64.5523,64.6208,64.4667,64.5694,135111.0
2016-01-13 09:45:00,75.37,75.39,75.0,75.08,26423.0,64.5266,64.5437,64.2098,64.2783,26423.0
2016-01-13 09:50:00,75.1,75.16,75.03,75.1,20451.0,64.2954,64.3468,64.2355,64.2954,20451.0
2016-01-13 09:55:00,75.07,75.37,75.07,75.11,16588.0,64.2698,64.5266,64.2698,64.304,16588.0
2016-01-13 10:00:00,75.15,75.28,75.04,75.11,18902.0,64.3383,64.4495,64.2441,64.304,18902.0
2016-01-13 10:05:00,75.11,75.12,74.99,75.1,22684.0,64.304,64.3126,64.2013,64.2954,22684.0
2016-01-13 10:10:00,75.1,75.11,74.91,74.96,25490.0,64.2954,64.304,64.1328,64.1756,25490.0
2016-01-13 10:15:00,74.95,74.95,74.67,74.7,13112.0,64.167,64.167,63.9273,63.953,13112.0
2016-01-13 10:20:00,74.68,74.71,74.64,74.67,11407.0,63.9359,63.9616,63.9016,63.9273,11407.0
2016-01-13 10:25:00,74.68,74.77,74.66,74.7,55739.0,63.9359,64.0129,63.9187,63.953,55739.0
2016-01-13 10:30:00,74.69,74.69,74.25,74.28,23576.0,63.9444,63.9444,63.5677,63.5934,23576.0
2016-01-13 10:35:00,74.28,74.43,74.21,74.21,16674.0,63.5934,63.7218,63.5335,63.5335,16674.0
2016-01-13 10:40:00,74.2,74.44,74.16,74.44,11972.0,63.5249,63.7304,63.4907,63.7304,11972.0
2016-01-13 10:45:00,74.44,74.65,74.42,74.62,21626.0,63.7304,63.9102,63.7133,63.8845,21626.0
2016-01-13 10:50:00,74.63,74.77,74.61,74.69,44950.0,63.8931,64.0129,63.8759,63.9444,44950.0
2016-01-13 10:55:00,74.68,74.86,74.63,74.86,10656.0,63.9359,64.09,63.8931,64.09,10656.0
2016-01-13 11:00:00,74.83,74.9,74.66,74.67,19485.0,64.0643,64.1242,63.9187,63.9273,19485.0
2016-01-13 11:05:00,74.66,74.72,74.55,74.55,16613.0,63.9187,63.9701,63.8246,63.8246,16613.0
2016-01-13 11:10:00,74.58,74.78,74.53,74.77,18823.0,63.8503,64.0215,63.8075,64.0129,18823.0
2016-01-13 11:15:00,74.77,74.94,74.77,74.93,20185.0,64.0129,64.1585,64.0129,64.1499,20185.0
2016-01-13 11:20:00,74.92,75.0,74.84,74.87,19923.0,64.1413,64.2098,64.0729,64.0985,19923.0
2016-01-13 11:25:00,74.87,74.87,74.73,74.77,8193.0,64.0985,64.0985,63.9787,64.0129,8193.0
2016-01-13 11:30:00,74.77,74.86,74.58,74.64,22876.0,64.0129,64.09,63.8503,63.9016,22876.0
2016-01-13 11:35:00,74.66,74.69,74.61,74.64,12836.0,63.9187,63.9444,63.8759,63.9016,12836.0
2016-01-13 11:40:00,74.64,74.69,74.63,74.64,18554.0,63.9016,63.9444,63.8931,63.9016,18554.0
2016-01-13 11:45:00,74.62,74.69,74.61,74.65,34513.0,63.8845,63.9444,63.8759,63.9102,34513.0
2016-01-13 11:50:00,74.66,74.71,74.63,74.67,16885.0,63.9187,63.9616,63.8931,63.9273,16885.0
2016-01-13 11:55:00,74.67,74.7,74.63,74.64,36792.0,63.9273,63.953,63.8931,63.9016,36792.0
2016-01-13 12:00:00,74.63,74.73,74.63,74.68,21341.0,63.8931,63.9787,63.8931,63.9359,21341.0
2016-01-13 12:05:00,74.68,74.68,74.54,74.58,12363.0,63.9359,63.9359,63.816,63.8503,12363.0
2016-01-13 12:10:00,74.6,74.64,74.49,74.61,26180.0,63.8674,63.9016,63.7732,63.8759,26180.0
2016-01-13 12:15:00,74.61,74.67,74.6,74.66,14752.0,63.8759,63.9273,63.8674,63.9187,14752.0
2016-01-13 12:20:00,74.66,74.83,74.64,74.78,16916.0,63.9187,64.0643,63.9016,64.0215,16916.0
2016-01-13 12:25:00,74.79,75.02,74.79,75.0,26503.0,64.03,64.227,64.03,64.2098,26503.0
2016-01-13 12:30:00,74.99,74.99,74.87,74.89,49632.0,64.2013,64.2013,64.0985,64.1157,49632.0
2016-01-13 12:35:00,74.89,74.91,74.86,74.89,39110.0,64.1157,64.1328,64.09,64.1157,39110.0
2016-01-13 12:40:00,74.87,74.88,74.75,74.77,11907.0,64.0985,64.1071,63.9958,64.0129,11907.0
2016-01-13 12:45:00,74.75,74.77,74.66,74.7,12080.0,63.9958,64.0129,63.9187,63.953,12080.0
2016-01-13 12:50:00,74.7,74.7,74.53,74.56,12132.0,63.953,63.953,63.8075,63.8331,12132.0
2016-01-13 12:55:00,74.56,74.57,74.44,74.54,23807.0,63.8331,63.8417,63.7304,63.816,23807.0
2016-01-13 13:00:00,74.52,74.54,74.49,74.53,26519.0,63.7989,63.816,63.7732,63.8075,26519.0
2016-01-13 13:05:00,74.54,74.57,74.49,74.56,13901.0,63.816,63.8417,63.7732,63.8331,13901.0
2016-01-13 13:10:00,74.55,74.62,74.52,74.55,13666.0,63.8246,63.8845,63.7989,63.8246,13666.0
2016-01-13 13:15:00,74.55,74.6,74.49,74.51,48809.0,63.8246,63.8674,63.7732,63.7903,48809.0
2016-01-13 13:20:00,74.52,74.53,74.45,74.49,11658.0,63.7989,63.8075,63.739,63.7732,11658.0
2016-01-13 13:25:00,74.49,74.5,74.31,74.36,25040.0,63.7732,63.7818,63.6191,63.6619,25040.0
2016-01-13 13:30:00,74.34,74.4,74.24,74.31,25906.0,63.6448,63.6962,63.5592,63.6191,25906.0
2016-01-13 13:35:00,74.3,74.32,74.13,74.16,18617.0,63.6105,63.6277,63.465,63.4907,18617.0
2016-01-13 13:40:00,74.13,74.2,74.1,74.12,16494.0,63.465,63.5249,63.4393,63.4564,16494.0
2016-01-13 13:45:00,74.12,74.21,74.08,74.15,22927.0,63.4564,63.5335,63.4222,63.4821,22927.0
2016-01-13 13:50:00,74.17,74.19,74.08,74.15,25265.0,63.4992,63.5164,63.4222,63.4821,25265.0
2016-01-13 13:55:00,74.13,74.16,74.01,74.04,25045.0,63.465,63.4907,63.3623,63.3879,25045.0
2016-01-13 14:00:00,74.05,74.16,74.03,74.05,23341.0,63.3965,63.4907,63.3794,63.3965,23341.0
2016-01-13 14:05:00,74.03,74.12,73.95,74.06,17238.0,63.3794,63.4564,63.3109,63.4051,17238.0
2016-01-13 14:10:00,74.04,74.12,74.01,74.02,28025.0,63.3879,63.4564,63.3623,63.3708,28025.0
2016-01-13 14:15:00,74.02,74.03,73.88,73.95,17802.0,63.3708,63.3794,63.251,63.3109,17802.0
2016-01-13 14:20:00,73.95,73.96,73.84,73.89,23706.0,63.3109,63.3195,63.2167,63.2595,23706.0
2016-01-13 14:25:00,73.87,73.9,73.73,73.88,29027.0,63.2424,63.2681,63.1225,63.251,29027.0
2016-01-13 14:30:00,73.86,73.87,73.5,73.5,28537.0,63.2338,63.2424,62.9256,62.9256,28537.0
2016-01-13 14:35:00,73.5,73.63,73.42,73.58,32264.0,62.9256,63.0369,62.8571,62.9941,32264.0
2016-01-13 14:40:00,73.56,73.56,73.16,73.22,25985.0,62.977,62.977,62.6346,62.6859,25985.0
2016-01-13 14:45:00,73.22,73.33,73.2,73.32,24994.0,62.6859,62.7801,62.6688,62.7715,24994.0
2016-01-13 14:50:00,73.32,73.48,73.32,73.47,16587.0,62.7715,62.9085,62.7715,62.9,16587.0
2016-01-13 14:55:00,73.46,73.52,73.38,73.38,31703.0,62.8914,62.9428,62.8229,62.8229,31703.0
2016-01-13 15:00:00,73.4,73.45,73.32,73.35,25533.0,62.84,62.8828,62.7715,62.7972,25533.0
2016-01-13 15:05:00,73.38,73.48,73.36,73.37,27167.0,62.8229,62.9085,62.8058,62.8143,27167.0
2016-01-13 15:10:00,73.38,73.39,73.2,73.21,38667.0,62.8229,62.8315,62.6688,62.6774,38667.0
2016-01-13 15:15:00,73.19,73.4,73.18,73.36,33949.0,62.6602,62.84,62.6517,62.8058,33949.0
2016-01-13 15:20:00,73.35,73.37,73.25,73.34,38718.0,62.7972,62.8143,62.7116,62.7887,38718.0
2016-01-13 15:25:00,73.34,73.49,73.32,73.36,48051.0,62.7887,62.9171,62.7715,62.8058,48051.0
2016-01-13 15:30:00,73.36,73.38,73.26,73.3,90633.0,62.8058,62.8229,62.7202,62.7544,90633.0
2016-01-13 15:35:00,73.29,73.32,73.24,73.31,145489.0,62.7458,62.7715,62.703,62.763,145489.0
2016-01-13 15:40:00,73.31,73.56,73.3,73.39,66856.0,62.763,62.977,62.7544,62.8315,66856.0
2016-01-13 15:45:00,73.39,73.44,73.25,73.26,124499.0,62.8315,62.8743,62.7116,62.7202,124499.0
2016-01-13 15:50:00,73.27,73.31,73.19,73.27,105871.0,62.7287,62.763,62.6602,62.7287,105871.0
2016-01-13 15:55:00,73.28,73.33,73.15,73.21,131744.0,62.7373,62.7801,62.626,62.6774,131744.0
2016-01-14 09:30:00,73.38,73.5,73.27,73.32,29796.0,62.8229,62.9256,62.7287,62.7715,29796.0
2016-01-14 09:35:00,73.31,73.51,73.25,73.47,28946.0,62.763,62.9342,62.7116,62.9,28946.0
2016-01-14 09:40:00,73.46,73.52,73.34,73.48,39293.0,62.8914,62.9428,62.7887,62.9085,39293.0
2016-01-14 09:45:00,73.46,73.52,73.23,73.35,53303.0,62.8914,62.9428,62.6945,62.7972,53303.0
2016-01-14 09:50:00,73.33,73.34,73.1,73.1,28783.0,62.7801,62.7887,62.5832,62.5832,28783.0
2016-01-14 09:55:00,73.1,73.14,72.81,72.88,61835.0,62.5832,62.6174,62.3349,62.3948,61835.0
2016-01-14 10:00:00,72.9,72.93,72.68,72.93,53775.0,62.412,62.4376,62.2236,62.4376,53775.0
2016-01-14 10:05:00,72.91,73.1,72.88,73.05,54007.0,62.4205,62.5832,62.3948,62.5404,54007.0
2016-01-14 10:10:00,73.03,73.24,72.9,73.17,69421.0,62.5233,62.703,62.412,62.6431,69421.0
2016-01-14 10:15:00,73.15,73.24,73.13,73.2,78115.0,62.626,62.703,62.6089,62.6688,78115.0
2016-01-14 10:20:00,73.22,73.32,73.06,73.32,56316.0,62.6859,62.7715,62.5489,62.7715,56316.0
2016-01-14 10:25:00,73.34,73.8,73.33,73.79,35350.0,62.7887,63.1825,62.7801,63.1739,35350.0
2016-01-14 10:30:00,73.78,74.26,73.75,74.25,46676.0,63.1654,63.5763,63.1397,63.5677,46676.0
2016-01-14 10:35:00,74.24,74.62,74.24,74.47,74041.0,63.5592,63.8845,63.5592,63.7561,74041.0
2016-01-14 10:40:00,74.49,74.53,74.33,74.49,39499.0,63.7732,63.8075,63.6362,63.7732,39499.0
2016-01-14 10:45:00,74.47,74.65,74.41,74.63,28569.0,63.7561,63.9102,63.7047,63.8931,28569.0
2016-01-14 10:50:00,74.65,74.73,74.49,74.49,29399.0,63.9102,63.9787,63.7732,63.7732,29399.0
2016-01-14 10:55:00,74.48,74.5,74.37,74.43,20793.0,63.7646,63.7818,63.6705,63.7218,20793.0
2016-01-14 11:00:00,74.42,74.51,74.29,74.3,21750.0,63.7133,63.7903,63.602,63.6105,21750.0
2016-01-14 11:05:00,74.31,74.56,74.3,74.36,47749.0,63.6191,63.8331,63.6105,63.6619,47749.0
2016-01-14 11:10:00,74.35,74.52,74.34,74.5,15020.0,63.6533,63.7989,63.6448,63.7818,15020.0
2016-01-14 11:15:00,74.49,74.54,74.28,74.28,23368.0,63.7732,63.816,63.5934,63.5934,23368.0
2016-01-14 11:20:00,74.28,74.32,74.14,74.18,10632.0,63.5934,63.6277,63.4736,63.5078,10632.0
2016-01-14 11:25:00,74.19,74.21,73.92,73.99,37085.0,63.5164,63.5335,63.2852,63.3451,37085.0
2016-01-14 11:30:00,74.01,74.06,73.82,73.82,23487.0,63.3623,63.4051,63.1996,63.1996,23487.0
2016-01-14 11:35:00,73.81,73.86,73.72,73.72,20221.0,63.191,63.2338,63.114,63.114,20221.0
2016-01-14 11:40:00,73.72,73.91,73.71,73.86,19061.0,63.114,63.2766,63.1054,63.2338,19061.0
2016-01-14 11:45:00,73.92,74.01,73.87,73.92,20412.0,63.2852,63.3623,63.2424,63.2852,20412.0
2016-01-14 11:50:00,73.94,73.99,73.84,73.96,29803.0,63.3023,63.3451,63.2167,63.3195,29803.0
2016-01-14 11:55:00,73.96,74.06,73.95,74.0,19414.0,63.3195,63.4051,63.3109,63.3537,19414.0
2016-01-14 12:00:00,74.0,74.15,74.0,74.09,20740.0,63.3537,63.4821,63.3537,63.4308,20740.0
2016-01-14 12:05:00,74.09,74.11,73.89,73.94,13903.0,63.4308,63.4479,63.2595,63.3023,13903.0
2016-01-14 12:10:00,73.92,73.92,73.77,73.81,6646.0,63.2852,63.2852,63.1568,63.191,6646.0
2016-01-14 12:15:00,73.87,74.0,73.87,73.97,10347.0,63.2424,63.3537,63.2424,63.328,10347.0
2016-01-14 12:20:00,73.94,73.95,73.77,73.95,16148.0,63.3023,63.3109,63.1568,63.3109,16148.0
2016-01-14 12:25:00,73.96,74.01,73.92,73.99,8193.0,63.3195,63.3623,63.2852,63.3451,8193.0
2016-01-14 12:30:00,73.99,74.01,73.92,73.98,8416.0,63.3451,63.3623,63.2852,63.3366,8416.0
2016-01-14 12:35:00,73.98,74.1,73.98,74.1,9169.0,63.3366,63.4393,63.3366,63.4393,9169.0
2016-01-14 12:40:00,74.1,74.19,74.08,74.09,13487.0,63.4393,63.5164,63.4222,63.4308,13487.0
2016-01-14 12:45:00,74.1,74.17,74.02,74.08,9390.0,63.4393,63.4992,63.3708,63.4222,9390.0
2016-01-14 12:50:00,74.09,74.1,73.94,74.03,20627.0,63.4308,63.4393,63.3023,63.3794,20627.0
2016-01-14 12:55:00,74.02,74.07,73.86,73.86,12582.0,63.3708,63.4136,63.2338,63.2338,12582.0
2016-01-14 13:00:00,73.86,74.02,73.86,73.99,10029.0,63.2338,63.3708,63.2338,63.3451,10029.0
2016-01-14 13:05:00,74.02,74.2,74.02,74.18,8559.0,63.3708,63.5249,63.3708,63.5078,8559.0
2016-01-14 13:10:00,74.2,74.25,74.16,74.19,7843.0,63.5249,63.5677,63.4907,63.5164,7843.0
2016-01-14 13:15:00,74.2,74.22,74.14,74.17,8328.0,63.5249,63.542,63.4736,63.4992,8328.0
2016-01-14 13:20:00,74.18,74.41,74.17,74.37,16347.0,63.5078,63.7047,63.4992,63.6705,16347.0
2016-01-14 13:25:00,74.36,74.36,74.12,74.17,17213.0,63.6619,63.6619,63.4564,63.4992,17213.0
2016-01-14 13:30:00,74.19,74.23,74.11,74.12,9783.0,63.5164,63.5506,63.4479,63.4564,9783.0
2016-01-14 13:35:00,74.13,74.23,74.02,74.05,11797.0,63.465,63.5506,63.3708,63.3965,11797.0
2016-01-14 13:40:00,74.07,74.07,73.89,73.89,15010.0,63.4136,63.4136,63.2595,63.2595,15010.0
2016-01-14 13:45:00,73.89,73.92,73.81,73.83,18968.0,63.2595,63.2852,63.191,63.2082,18968.0
2016-01-14 13:50:00,73.82,73.94,73.79,73.94,14249.0,63.1996,63.3023,63.1739,63.3023,14249.0
2016-01-14 13:55:00,73.94,73.99,73.87,73.9,19254.0,63.3023,63.3451,63.2424,63.2681,19254.0
2016-01-14 14:00:00,73.91,73.95,73.74,73.76,16362.0,63.2766,63.3109,63.1311,63.1482,16362.0
2016-01-14 14:05:00,73.77,73.84,73.75,73.84,20195.0,63.1568,63.2167,63.1397,63.2167,20195.0
2016-01-14 14:10:00,73.84,73.91,73.81,73.88,19802.0,63.2167,63.2766,63.191,63.251,19802.0
2016-01-14 14:15:00,73.86,73.97,73.84,73.86,13358.0,63.2338,63.328,63.2167,63.2338,13358.0
2016-01-14 14:20:00,73.83,73.88,73.77,73.85,23206.0,63.2082,63.251,63.1568,63.2253,23206.0
2016-01-14 14:25:00,73.84,73.88,73.77,73.83,28916.0,63.2167,63.251,63.1568,63.2082,28916.0
2016-01-14 14:30:00,73.81,73.9,73.8,73.83,19321.0,63.191,63.2681,63.1825,63.2082,19321.0
2016-01-14 14:35:00,73.83,73.98,73.77,73.85,67532.0,63.2082,63.3366,63.1568,63.2253,67532.0
2016-01-14 14:40:00,73.87,73.88,73.75,73.78,18641.0,63.2424,63.251,63.1397,63.1654,18641.0
2016-01-14 14:45:00,73.78,73.87,73.71,73.71,22736.0,63.1654,63.2424,63.1054,63.1054,22736.0
2016-01-14 14:50:00,73.71,73.81,73.71,73.77,16904.0,63.1054,63.191,63.1054,63.1568,16904.0
2016-01-14 14:55:00,73.75,73.88,73.71,73.83,26862.0,63.1397,63.251,63.1054,63.2082,26862.0
2016-01-14 15:00:00,73.82,73.83,73.73,73.77,27222.0,63.1996,63.2082,63.1225,63.1568,27222.0
2016-01-14 15:05:00,73.78,73.91,73.76,73.88,29281.0,63.1654,63.2766,63.1482,63.251,29281.0
2016-01-14 15:10:00,73.89,73.97,73.87,73.89,24001.0,63.2595,63.328,63.2424,63.2595,24001.0
2016-01-14 15:15:00,73.89,73.98,73.86,73.93,71053.0,63.2595,63.3366,63.2338,63.2938,71053.0
2016-01-14 15:20:00,73.92,73.95,73.89,73.93,29521.0,63.2852,63.3109,63.2595,63.2938,29521.0
2016-01-14 15:25:00,73.94,74.02,73.92,73.92,61089.0,63.3023,63.3708,63.2852,63.2852,61089.0
2016-01-14 15:30:00,73.93,73.95,73.68,73.72,50884.0,63.2938,63.3109,63.0797,63.114,50884.0
2016-01-14 15:35:00,73.73,73.8,73.66,73.75,59515.0,63.1225,63.1825,63.0626,63.1397,59515.0
2016-01-14 15:40:00,73.75,73.83,73.66,73.82,72895.0,63.1397,63.2082,63.0626,63.1996,72895.0
2016-01-14 15:45:00,73.81,73.87,73.72,73.73,135975.0,63.191,63.2424,63.114,63.1225,135975.0
2016-01-14 15:50:00,73.74,73.83,73.56,73.61,61208.0,63.1311,63.2082,62.977,63.0198,61208.0
2016-01-14 15:55:00,73.62,73.69,73.58,73.62,127057.0,63.0284,63.0883,62.9941,63.0284,127057.0
2016-01-15 09:30:00,72.0,72.86,72.0,72.4,242386.0,61.6414,62.3777,61.6414,61.9839,242386.0
2016-01-15 09:35:00,72.4,73.3,72.4,73.23,100103.0,61.9839,62.7544,61.9839,62.6945,100103.0
2016-01-15 09:40:00,73.18,73.18,72.59,72.67,84124.0,62.6517,62.6517,62.1466,62.215,84124.0
2016-01-15 09:45:00,72.67,73.46,72.64,73.38,93332.0,62.215,62.8914,62.1894,62.8229,93332.0
2016-01-15 09:50:00,73.38,73.42,73.18,73.2,77105.0,62.8229,62.8571,62.6517,62.6688,77105.0
2016-01-15 09:55:00,73.21,73.22,72.72,72.81,110194.0,62.6774,62.6859,62.2579,62.3349,110194.0
2016-01-15 10:00:00,72.81,73.03,72.59,72.74,65076.0,62.3349,62.5233,62.1466,62.275,65076.0
2016-01-15 10:05:00,72.77,73.02,72.65,72.98,46278.0,62.3007,62.5147,62.1979,62.4804,46278.0
2016-01-15 10:10:00,73.0,73.05,72.7,72.83,29035.0,62.4976,62.5404,62.2407,62.352,29035.0
2016-01-15 10:15:00,72.79,72.94,72.75,72.92,55528.0,62.3178,62.4462,62.2835,62.4291,55528.0
2016-01-15 10:20:00,72.92,73.16,72.88,73.02,49185.0,62.4291,62.6346,62.3948,62.5147,49185.0
2016-01-15 10:25:00,73.02,73.07,72.85,72.87,20571.0,62.5147,62.5575,62.3691,62.3863,20571.0
2016-01-15 10:30:00,72.86,73.09,72.85,72.91,65808.0,62.3777,62.5746,62.3691,62.4205,65808.0
2016-01-15 10:35:00,72.9,73.0,72.85,72.95,55569.0,62.412,62.4976,62.3691,62.4548,55569.0
2016-01-15 10:40:00,72.96,72.98,72.78,72.89,79650.0,62.4633,62.4804,62.3092,62.4034,79650.0
2016-01-15 10:45:00,72.88,72.97,72.8,72.88,48716.0,62.3948,62.4719,62.3263,62.3948,48716.0
2016-01-15 10:50:00,72.9,72.94,72.8,72.87,75401.0,62.412,62.4462,62.3263,62.3863,75401.0
2016-01-15 10:55:00,72.87,72.88,72.47,72.53,28564.0,62.3863,62.3948,62.0438,62.0952,28564.0
2016-01-15 11:00:00,72.51,72.63,72.39,72.46,27333.0,62.0781,62.1808,61.9753,62.0353,27333.0
2016-01-15 11:05:00,72.42,72.58,72.42,72.5,28075.0,62.001,62.138,62.001,62.0695,28075.0
2016-01-15 11:10:00,72.49,72.53,72.34,72.53,17193.0,62.0609,62.0952,61.9325,62.0952,17193.0
2016-01-15 11:15:00,72.52,72.6,72.44,72.53,24779.0,62.0866,62.1551,62.0181,62.0952,24779.0
2016-01-15 11:20:00,72.51,72.59,72.43,72.49,11470.0,62.0781,62.1466,62.0096,62.0609,11470.0
2016-01-15 11:25:00,72.53,72.62,72.31,72.37,33844.0,62.0952,62.1722,61.9068,61.9582,33844.0
2016-01-15 11:30:00,72.36,72.55,72.31,72.5,31979.0,61.9496,62.1123,61.9068,62.0695,31979.0
2016-01-15 11:35:00,72.52,72.52,72.36,72.38,17282.0,62.0866,62.0866,61.9496,61.9668,17282.0
2016-01-15 11:40:00,72.36,72.44,72.23,72.25,18731.0,61.9496,62.0181,61.8383,61.8555,18731.0
2016-01-15 11:45:00,72.26,72.37,72.24,72.25,16440.0,61.864,61.9582,61.8469,61.8555,16440.0
2016-01-15 11:50:00,72.24,72.29,72.21,72.22,21459.0,61.8469,61.8897,61.8212,61.8298,21459.0
2016-01-15 11:55:00,72.22,72.31,72.16,72.25,33897.0,61.8298,61.9068,61.7784,61.8555,33897.0
2016-01-15 12:00:00,72.25,72.31,72.24,72.28,20943.0,61.8555,61.9068,61.8469,61.8812,20943.0
2016-01-15 12:05:00,72.28,72.32,72.24,72.29,55081.0,61.8812,61.9154,61.8469,61.8897,55081.0
2016-01-15 12:10:00,72.27,72.35,72.24,72.26,38552.0,61.8726,61.9411,61.8469,61.864,38552.0
2016-01-15 12:15:00,72.25,72.28,72.17,72.17,54977.0,61.8555,61.8812,61.787,61.787,54977.0
2016-01-15 12:20:00,72.19,72.23,71.98,71.99,45674.0,61.8041,61.8383,61.6243,61.6329,45674.0
2016-01-15 12:25:00,71.97,72.03,71.91,72.02,34650.0,61.6158,61.6671,61.5644,61.6586,34650.0
2016-01-15 12:30:00,72.01,72.07,71.98,72.07,45869.0,61.65,61.7014,61.6243,61.7014,45869.0
2016-01-15 12:35:00,72.08,72.18,71.99,72.1,30458.0,61.7099,61.7955,61.6329,61.7271,30458.0
2016-01-15 12:40:00,72.1,72.26,72.05,72.24,15488.0,61.7271,61.864,61.6842,61.8469,15488.0
2016-01-15 12:45:00,72.25,72.38,72.24,72.35,20669.0,61.8555,61.9668,61.8469,61.9411,20669.0
2016-01-15 12:50:00,72.38,72.53,72.36,72.5,25594.0,61.9668,62.0952,61.9496,62.0695,25594.0
2016-01-15 12:55:00,72.5,72.55,72.43,72.48,15765.0,62.0695,62.1123,62.0096,62.0524,15765.0
2016-01-15 13:00:00,72.48,72.53,72.35,72.4,49511.0,62.0524,62.0952,61.9411,61.9839,49511.0
2016-01-15 13:05:00,72.4,72.41,72.23,72.3,46461.0,61.9839,61.9925,61.8383,61.8983,46461.0
2016-01-15 13:10:00,72.3,72.5,72.29,72.4,24491.0,61.8983,62.0695,61.8897,61.9839,24491.0
2016-01-15 13:15:00,72.41,72.51,72.33,72.49,22040.0,61.9925,62.0781,61.924,62.0609,22040.0
2016-01-15 13:20:00,72.5,72.57,72.49,72.53,12927.0,62.0695,62.1294,62.0609,62.0952,12927.0
2016-01-15 13:25:00,72.52,72.53,72.37,72.41,33792.0,62.0866,62.0952,61.9582,61.9925,33792.0
2016-01-15 13:30:00,72.42,72.56,72.41,72.53,29160.0,62.001,62.1209,61.9925,62.0952,29160.0
2016-01-15 13:35:00,72.56,72.66,72.46,72.48,28307.0,62.1209,62.2065,62.0353,62.0524,28307.0
2016-01-15 13:40:00,72.48,72.66,72.48,72.63,21454.0,62.0524,62.2065,62.0524,62.1808,21454.0
2016-01-15 13:45:00,72.61,72.75,72.56,72.61,18895.0,62.1637,62.2835,62.1209,62.1637,18895.0
2016-01-15 13:50:00,72.61,72.75,72.58,72.74,23355.0,62.1637,62.2835,62.138,62.275,23355.0
2016-01-15 13:55:00,72.73,72.76,72.66,72.74,18426.0,62.2664,62.2921,62.2065,62.275,18426.0
2016-01-15 14:00:00,72.75,72.75,72.64,72.66,19185.0,62.2835,62.2835,62.1894,62.2065,19185.0
2016-01-15 14:05:00,72.69,72.7,72.59,72.66,29407.0,62.2322,62.2407,62.1466,62.2065,29407.0
2016-01-15 14:10:00,72.67,72.71,72.59,72.69,50726.0,62.215,62.2493,62.1466,62.2322,50726.0
2016-01-15 14:15:00,72.7,72.74,72.6,72.68,26778.0,62.2407,62.275,62.1551,62.2236,26778.0
2016-01-15 14:20:00,72.69,72.71,72.53,72.68,49322.0,62.2322,62.2493,62.0952,62.2236,49322.0
2016-01-15 14:25:00,72.68,72.75,72.67,72.7,22320.0,62.2236,62.2835,62.215,62.2407,22320.0
2016-01-15 14:30:00,72.68,72.76,72.67,72.68,41484.0,62.2236,62.2921,62.215,62.2236,41484.0
2016-01-15 14:35:00,72.68,72.79,72.67,72.77,20725.0,62.2236,62.3178,62.215,62.3007,20725.0
2016-01-15 14:40:00,72.79,72.9,72.79,72.83,21740.0,62.3178,62.412,62.3178,62.352,21740.0
2016-01-15 14:45:00,72.81,72.87,72.78,72.83,24681.0,62.3349,62.3863,62.3092,62.352,24681.0
2016-01-15 14:50:00,72.82,73.01,72.78,73.01,42195.0,62.3435,62.5061,62.3092,62.5061,42195.0
2016-01-15 14:55:00,73.0,73.16,72.99,73.13,49955.0,62.4976,62.6346,62.489,62.6089,49955.0
2016-01-15 15:00:00,73.14,73.15,72.86,73.04,251422.0,62.6174,62.626,62.3777,62.5318,251422.0
2016-01-15 15:05:00,73.03,73.1,73.01,73.01,36908.0,62.5233,62.5832,62.5061,62.5061,36908.0
2016-01-15 15:10:00,72.99,73.0,72.8,72.89,47951.0,62.489,62.4976,62.3263,62.4034,47951.0
2016-01-15 15:15:00,72.9,72.92,72.67,72.72,48488.0,62.412,62.4291,62.215,62.2579,48488.0
2016-01-15 15:20:00,72.72,72.96,72.71,72.96,33520.0,62.2579,62.4633,62.2493,62.4633,33520.0
2016-01-15 15:25:00,72.96,73.05,72.95,73.03,38986.0,62.4633,62.5404,62.4548,62.5233,38986.0
2016-01-15 15:30:00,73.03,73.06,72.9,73.0,44505.0,62.5233,62.5489,62.412,62.4976,44505.0
2016-01-15 15:35:00,73.0,73.05,72.86,72.86,57911.0,62.4976,62.5404,62.3777,62.3777,57911.0
2016-01-15 15:40:00,72.84,73.04,72.76,73.02,105692.0,62.3606,62.5318,62.2921,62.5147,105692.0
2016-01-15 15:45:00,73.02,73.08,72.98,73.05,115144.0,62.5147,62.5661,62.4804,62.5404,115144.0
2016-01-15 15:50:00,73.04,73.05,72.98,73.01,78226.0,62.5318,62.5404,62.4804,62.5061,78226.0
2016-01-15 15:55:00,73.02,73.2,72.98,73.11,320951.0,62.5147,62.6688,62.4804,62.5917,320951.0
2016-01-19 09:30:00,73.57,73.74,73.23,73.43,74224.0,62.9856,63.1311,62.6945,62.8657,74224.0
2016-01-19 09:35:00,73.42,73.56,73.22,73.22,41541.0,62.8571,62.977,62.6859,62.6859,41541.0
2016-01-19 09:40:00,73.2,73.27,73.02,73.06,29016.0,62.6688,62.7287,62.5147,62.5489,29016.0
2016-01-19 09:45:00,73.08,73.15,72.76,72.82,39281.0,62.5661,62.626,62.2921,62.3435,39281.0
2016-01-19 09:50:00,72.85,72.93,72.66,72.87,31468.0,62.3691,62.4376,62.2065,62.3863,31468.0
2016-01-19 09:55:00,72.86,73.12,72.83,73.06,25079.0,62.3777,62.6003,62.352,62.5489,25079.0
2016-01-19 10:00:00,73.05,73.2,73.0,73.14,34148.0,62.5404,62.6688,62.4976,62.6174,34148.0
2016-01-19 10:05:00,73.16,73.28,73.04,73.07,39189.0,62.6346,62.7373,62.5318,62.5575,39189.0
2016-01-19 10:10:00,73.08,73.26,73.0,73.16,26906.0,62.5661,62.7202,62.4976,62.6346,26906.0
2016-01-19 10:15:00,73.16,73.23,73.09,73.11,21886.0,62.6346,62.6945,62.5746,62.5917,21886.0
2016-01-19 10:20:00,73.11,73.26,73.07,73.22,24455.0,62.5917,62.7202,62.5575,62.6859,24455.0
2016-01-19 10:25:00,73.25,73.31,73.2,73.3,24202.0,62.7116,62.763,62.6688,62.7544,24202.0
2016-01-19 10:30:00,73.3,73.4,73.22,73.26,24401.0,62.7544,62.84,62.6859,62.7202,24401.0
2016-01-19 10:35:00,73.25,73.32,73.11,73.11,20693.0,62.7116,62.7715,62.5917,62.5917,20693.0
2016-01-19 10:40:00,73.1,73.28,73.06,73.19,20841.0,62.5832,62.7373,62.5489,62.6602,20841.0
2016-01-19 10:45:00,73.16,73.28,73.06,73.28,20342.0,62.6346,62.7373,62.5489,62.7373,20342.0
2016-01-19 10:50:00,73.31,73.4,73.0,73.0,21517.0,62.763,62.84,62.4976,62.4976,21517.0
2016-01-19 10:55:00,72.99,73.11,72.98,73.03,14449.0,62.489,62.5917,62.4804,62.5233,14449.0
2016-01-19 11:00:00,73.02,73.21,73.0,73.1,13682.0,62.5147,62.6774,62.4976,62.5832,13682.0
2016-01-19 11:05:00,73.09,73.15,73.01,73.09,17300.0,62.5746,62.626,62.5061,62.5746,17300.0
2016-01-19 11:10:00,73.08,73.08,72.85,72.86,26482.0,62.5661,62.5661,62.3691,62.3777,26482.0
2016-01-19 11:15:00,72.89,72.99,72.8,72.83,19553.0,62.4034,62.489,62.3263,62.352,19553.0
2016-01-19 11:20:00,72.82,72.99,72.82,72.95,35660.0,62.3435,62.489,62.3435,62.4548,35660.0
2016-01-19 11:25:00,72.95,73.16,72.94,73.15,22790.0,62.4548,62.6346,62.4462,62.626,22790.0
2016-01-19 11:30:00,73.16,73.27,73.16,73.21,23667.0,62.6346,62.7287,62.6346,62.6774,23667.0
2016-01-19 11:35:00,73.21,73.28,73.12,73.24,19200.0,62.6774,62.7373,62.6003,62.703,19200.0
2016-01-19 11:40:00,73.25,73.27,73.12,73.12,25978.0,62.7116,62.7287,62.6003,62.6003,25978.0
2016-01-19 11:45:00,73.13,73.2,72.97,72.97,20510.0,62.6089,62.6688,62.4719,62.4719,20510.0
2016-01-19 11:50:00,72.95,72.99,72.91,72.95,30424.0,62.4548,62.489,62.4205,62.4548,30424.0
2016-01-19 11:55:00,72.98,73.11,72.95,72.98,19862.0,62.4804,62.5917,62.4548,62.4804,19862.0
2016-01-19 12:00:00,72.98,73.02,72.9,72.97,67351.0,62.4804,62.5147,62.412,62.4719,67351.0
2016-01-19 12:05:00,72.97,73.01,72.9,72.94,28843.0,62.4719,62.5061,62.412,62.4462,28843.0
2016-01-19 12:10:00,72.92,73.05,72.92,73.02,17475.0,62.4291,62.5404,62.4291,62.5147,17475.0
2016-01-19 12:15:00,72.99,73.06,72.9,72.96,44364.0,62.489,62.5489,62.412,62.4633,44364.0
2016-01-19 12:20:00,72.97,73.0,72.88,72.93,26726.0,62.4719,62.4976,62.3948,62.4376,26726.0
2016-01-19 12:25:00,72.93,73.14,72.88,73.11,21670.0,62.4376,62.6174,62.3948,62.5917,21670.0
2016-01-19 12:30:00,73.09,73.11,73.03,73.05,33121.0,62.5746,62.5917,62.5233,62.5404,33121.0
2016-01-19 12:35:00,73.04,73.12,72.95,72.98,20236.0,62.5318,62.6003,62.4548,62.4804,20236.0
2016-01-19 12:40:00,72.98,73.02,72.86,72.88,21460.0,62.4804,62.5147,62.3777,62.3948,21460.0
2016-01-19 12:45:00,72.87,72.94,72.85,72.92,35075.0,62.3863,62.4462,62.3691,62.4291,35075.0
2016-01-19 12:50:00,72.92,73.0,72.88,72.92,24401.0,62.4291,62.4976,62.3948,62.4291,24401.0
2016-01-19 12:55:00,72.94,73.0,72.89,72.92,19020.0,62.4462,62.4976,62.4034,62.4291,19020.0
2016-01-19 13:00:00,72.92,73.02,72.92,72.96,18713.0,62.4291,62.5147,62.4291,62.4633,18713.0
2016-01-19 13:05:00,72.94,72.95,72.82,72.91,21952.0,62.4462,62.4548,62.3435,62.4205,21952.0
2016-01-19 13:10:00,72.92,73.02,72.88,72.89,16255.0,62.4291,62.5147,62.3948,62.4034,16255.0
2016-01-19 13:15:00,72.89,72.99,72.88,72.98,15250.0,62.4034,62.489,62.3948,62.4804,15250.0
2016-01-19 13:20:00,72.98,73.0,72.95,72.99,21383.0,62.4804,62.4976,62.4548,62.489,21383.0
2016-01-19 13:25:00,72.97,72.97,72.75,72.76,20893.0,62.4719,62.4719,62.2835,62.2921,20893.0
2016-01-19 13:30:00,72.76,72.86,72.76,72.79,17101.0,62.2921,62.3777,62.2921,62.3178,17101.0
2016-01-19 13:35:00,72.78,72.89,72.73,72.89,24372.0,62.3092,62.4034,62.2664,62.4034,24372.0
2016-01-19 13:40:00,72.87,72.91,72.79,72.8,18451.0,62.3863,62.4205,62.3178,62.3263,18451.0
2016-01-19 13:45:00,72.8,72.9,72.79,72.89,19208.0,62.3263,62.412,62.3178,62.4034,19208.0
2016-01-19 13:50:00,72.87,72.9,72.69,72.72,14231.0,62.3863,62.412,62.2322,62.2579,14231.0
2016-01-19 13:55:00,72.69,72.79,72.67,72.67,23843.0,62.2322,62.3178,62.215,62.215,23843.0
2016-01-19 14:00:00,72.66,72.69,72.61,72.67,18797.0,62.2065,62.2322,62.1637,62.215,18797.0
2016-01-19 14:05:00,72.68,72.71,72.39,72.39,27179.0,62.2236,62.2493,61.9753,61.9753,27179.0
2016-01-19 14:10:00,72.39,72.45,72.33,72.36,43539.0,61.9753,62.0267,61.924,61.9496,43539.0
2016-01-19 14:15:00,72.35,72.35,72.21,72.27,32655.0,61.9411,61.9411,61.8212,61.8726,32655.0
2016-01-19 14:20:00,72.26,72.26,72.11,72.17,44938.0,61.864,61.864,61.7356,61.787,44938.0
2016-01-19 14:25:00,72.17,72.19,72.03,72.12,33558.0,61.787,61.8041,61.6671,61.7442,33558.0
2016-01-19 14:30:00,72.12,72.2,72.1,72.16,29130.0,61.7442,61.8127,61.7271,61.7784,29130.0
2016-01-19 14:35:00,72.17,72.18,71.98,71.99,41092.0,61.787,61.7955,61.6243,61.6329,41092.0
2016-01-19 14:40:00,71.98,72.0,71.72,71.75,42110.0,61.6243,61.6414,61.4017,61.4274,42110.0
2016-01-19 14:45:00,71.72,71.72,71.57,71.63,52541.0,61.4017,61.4017,61.2733,61.3247,52541.0
2016-01-19 14:50:00,71.63,71.75,71.61,71.75,39262.0,61.3247,61.4274,61.3075,61.4274,39262.0
2016-01-19 14:55:00,71.74,71.84,71.74,71.76,41345.0,61.4188,61.5045,61.4188,61.436,41345.0
2016-01-19 15:00:00,71.76,71.95,71.71,71.95,48024.0,61.436,61.5986,61.3932,61.5986,48024.0
2016-01-19 15:05:00,71.94,72.07,71.94,72.03,35564.0,61.5901,61.7014,61.5901,61.6671,35564.0
2016-01-19 15:10:00,72.03,72.11,71.99,72.08,40318.0,61.6671,61.7356,61.6329,61.7099,40318.0
2016-01-19 15:15:00,72.09,72.28,72.0,72.18,82292.0,61.7185,61.8812,61.6414,61.7955,82292.0
2016-01-19 15:20:00,72.19,72.33,72.15,72.31,29720.0,61.8041,61.924,61.7699,61.9068,29720.0
2016-01-19 15:25:00,72.31,72.56,72.29,72.55,38771.0,61.9068,62.1209,61.8897,62.1123,38771.0
2016-01-19 15:30:00,72.55,72.66,72.52,72.61,74949.0,62.1123,62.2065,62.0866,62.1637,74949.0
2016-01-19 15:35:00,72.61,72.71,72.55,72.61,72312.0,62.1637,62.2493,62.1123,62.1637,72312.0
2016-01-19 15:40:00,72.62,72.83,72.54,72.76,77777.0,62.1722,62.352,62.1037,62.2921,77777.0
2016-01-19 15:45:00,72.77,72.87,72.63,72.76,110493.0,62.3007,62.3863,62.1808,62.2921,110493.0
2016-01-19 15:50:00,72.76,72.85,72.66,72.68,78722.0,62.2921,62.3691,62.2065,62.2236,78722.0
2016-01-19 15:55:00,72.68,72.74,72.44,72.48,351315.0,62.2236,62.275,62.0181,62.0524,351315.0
2016-01-20 09:30:00,71.37,71.77,71.37,71.66,73218.0,61.1021,61.4445,61.1021,61.3504,73218.0
2016-01-20 09:35:00,71.66,71.93,71.65,71.68,87987.0,61.3504,61.5815,61.3418,61.3675,87987.0
2016-01-20 09:40:00,71.68,72.12,71.57,72.12,50954.0,61.3675,61.7442,61.2733,61.7442,50954.0
2016-01-20 09:45:00,72.1,72.45,71.99,72.32,97001.0,61.7271,62.0267,61.6329,61.9154,97001.0
2016-01-20 09:50:00,72.28,72.31,71.79,71.79,48802.0,61.8812,61.9068,61.4617,61.4617,48802.0
2016-01-20 09:55:00,71.79,71.79,71.25,71.36,72642.0,61.4617,61.4617,60.9993,61.0935,72642.0
2016-01-20 10:00:00,71.33,71.33,71.0,71.02,71282.0,61.0678,61.0678,60.7853,60.8024,71282.0
2016-01-20 10:05:00,71.05,71.11,70.77,70.85,64506.0,60.8281,60.8795,60.5884,60.6569,64506.0
2016-01-20 10:10:00,70.85,70.86,70.51,70.62,55685.0,60.6569,60.6654,60.3658,60.46,55685.0
2016-01-20 10:15:00,70.62,70.69,70.43,70.52,24122.0,60.46,60.5199,60.2973,60.3744,24122.0
2016-01-20 10:20:00,70.52,70.58,70.4,70.48,27768.0,60.3744,60.4257,60.2716,60.3401,27768.0
2016-01-20 10:25:00,70.51,70.68,70.42,70.52,39136.0,60.3658,60.5113,60.2888,60.3744,39136.0
2016-01-20 10:30:00,70.57,70.57,70.3,70.31,25193.0,60.4172,60.4172,60.186,60.1946,25193.0
2016-01-20 10:35:00,70.32,70.32,70.16,70.2,53939.0,60.2031,60.2031,60.0662,60.1004,53939.0
2016-01-20 10:40:00,70.21,70.67,70.21,70.67,50184.0,60.109,60.5028,60.109,60.5028,50184.0
2016-01-20 10:45:00,70.68,70.7,70.26,70.35,77292.0,60.5113,60.5285,60.1518,60.2288,77292.0
2016-01-20 10:50:00,70.35,70.5,70.31,70.45,61026.0,60.2288,60.3572,60.1946,60.3144,61026.0
2016-01-20 10:55:00,70.42,70.49,70.36,70.46,55705.0,60.2888,60.3487,60.2374,60.323,55705.0
2016-01-20 11:00:00,70.47,70.66,70.42,70.61,41282.0,60.3316,60.4942,60.2888,60.4514,41282.0
2016-01-20 11:05:00,70.61,70.8,70.61,70.71,29099.0,60.4514,60.6141,60.4514,60.537,29099.0
2016-01-20 11:10:00,70.74,71.05,70.69,71.0,29679.0,60.5627,60.8281,60.5199,60.7853,29679.0
2016-01-20 11:15:00,71.0,71.17,70.94,71.07,61085.0,60.7853,60.9308,60.7339,60.8452,61085.0
2016-01-20 11:20:00,71.06,71.17,71.0,71.06,31924.0,60.8367,60.9308,60.7853,60.8367,31924.0
2016-01-20 11:25:00,71.06,71.06,70.88,70.97,50522.0,60.8367,60.8367,60.6826,60.7596,50522.0
2016-01-20 11:30:00,70.96,71.15,70.96,71.13,23866.0,60.7511,60.9137,60.7511,60.8966,23866.0
2016-01-20 11:35:00,71.12,71.21,71.01,71.07,23664.0,60.888,60.9651,60.7939,60.8452,23664.0
2016-01-20 11:40:00,71.1,71.11,70.88,70.88,25096.0,60.8709,60.8795,60.6826,60.6826,25096.0
2016-01-20 11:45:00,70.88,70.94,70.83,70.85,21565.0,60.6826,60.7339,60.6398,60.6569,21565.0
2016-01-20 11:50:00,70.83,70.85,70.64,70.65,33562.0,60.6398,60.6569,60.4771,60.4857,33562.0
2016-01-20 11:55:00,70.64,70.8,70.57,70.7,18339.0,60.4771,60.6141,60.4172,60.5285,18339.0
2016-01-20 12:00:00,70.71,70.87,70.71,70.77,18363.0,60.537,60.674,60.537,60.5884,18363.0
2016-01-20 12:05:00,70.76,70.77,70.63,70.7,32361.0,60.5798,60.5884,60.4685,60.5285,32361.0
2016-01-20 12:10:00,70.68,70.76,70.65,70.7,14672.0,60.5113,60.5798,60.4857,60.5285,14672.0
2016-01-20 12:15:00,70.7,70.7,70.45,70.53,30297.0,60.5285,60.5285,60.3144,60.3829,30297.0
2016-01-20 12:20:00,70.53,70.55,70.43,70.51,56757.0,60.3829,60.4,60.2973,60.3658,56757.0
2016-01-20 12:25:00,70.5,70.52,70.3,70.45,21672.0,60.3572,60.3744,60.186,60.3144,21672.0
2016-01-20 12:30:00,70.45,70.58,70.42,70.51,19927.0,60.3144,60.4257,60.2888,60.3658,19927.0
2016-01-20 12:35:00,70.52,70.58,70.42,70.47,19800.0,60.3744,60.4257,60.2888,60.3316,19800.0
2016-01-20 12:40:00,70.48,70.55,70.36,70.36,17143.0,60.3401,60.4,60.2374,60.2374,17143.0
2016-01-20 12:45:00,70.33,70.5,70.29,70.44,33886.0,60.2117,60.3572,60.1775,60.3059,33886.0
2016-01-20 12:50:00,70.42,70.73,70.4,70.71,19427.0,60.2888,60.5542,60.2716,60.537,19427.0
2016-01-20 12:55:00,70.69,71.0,70.69,70.98,25603.0,60.5199,60.7853,60.5199,60.7682,25603.0
2016-01-20 13:00:00,70.99,71.09,70.9,71.03,11699.0,60.7767,60.8624,60.6997,60.811,11699.0
2016-01-20 13:05:00,71.04,71.05,70.82,70.87,18166.0,60.8196,60.8281,60.6312,60.674,18166.0
2016-01-20 13:10:00,70.87,70.94,70.83,70.89,42350.0,60.674,60.7339,60.6398,60.6911,42350.0
2016-01-20 13:15:00,70.88,70.91,70.67,70.71,64524.0,60.6826,60.7083,60.5028,60.537,64524.0
2016-01-20 13:20:00,70.72,70.96,70.67,70.95,15185.0,60.5456,60.7511,60.5028,60.7425,15185.0
2016-01-20 13:25:00,70.94,71.06,70.88,70.98,16253.0,60.7339,60.8367,60.6826,60.7682,16253.0
2016-01-20 13:30:00,70.98,71.16,70.98,71.08,25969.0,60.7682,60.9223,60.7682,60.8538,25969.0
2016-01-20 13:35:00,71.05,71.15,70.91,71.11,72372.0,60.8281,60.9137,60.7083,60.8795,72372.0
2016-01-20 13:40:00,71.11,71.49,71.1,71.45,48707.0,60.8795,61.2048,60.8709,61.1706,48707.0
2016-01-20 13:45:00,71.47,71.6,71.42,71.58,27585.0,61.1877,61.299,61.1449,61.2819,27585.0
2016-01-20 13:50:00,71.54,71.71,71.5,71.59,40478.0,61.2476,61.3932,61.2134,61.2904,40478.0
2016-01-20 13:55:00,71.59,71.6,71.42,71.49,24653.0,61.2904,61.299,61.1449,61.2048,24653.0
2016-01-20 14:00:00,71.49,71.53,71.31,71.34,80686.0,61.2048,61.2391,61.0507,61.0764,80686.0
2016-01-20 14:05:00,71.35,71.52,71.34,71.43,32014.0,61.085,61.2305,61.0764,61.1534,32014.0
2016-01-20 14:10:00,71.45,71.69,71.44,71.66,44533.0,61.1706,61.376,61.162,61.3504,44533.0
2016-01-20 14:15:00,71.65,71.88,71.58,71.82,31941.0,61.3418,61.5387,61.2819,61.4873,31941.0
2016-01-20 14:20:00,71.81,71.96,71.7,71.94,70377.0,61.4788,61.6072,61.3846,61.5901,70377.0
2016-01-20 14:25:00,71.94,72.0,71.9,71.96,74324.0,61.5901,61.6414,61.5558,61.6072,74324.0
2016-01-20 14:30:00,71.95,72.0,71.72,71.83,60271.0,61.5986,61.6414,61.4017,61.4959,60271.0
2016-01-20 14:35:00,71.84,71.98,71.74,71.96,41300.0,61.5045,61.6243,61.4188,61.6072,41300.0
2016-01-20 14:40:00,71.95,71.99,71.82,71.93,25743.0,61.5986,61.6329,61.4873,61.5815,25743.0
2016-01-20 14:45:00,71.91,71.96,71.79,71.95,31366.0,61.5644,61.6072,61.4617,61.5986,31366.0
2016-01-20 14:50:00,71.97,72.02,71.91,71.97,59519.0,61.6158,61.6586,61.5644,61.6158,59519.0
2016-01-20 14:55:00,71.97,72.17,71.97,72.07,36946.0,61.6158,61.787,61.6158,61.7014,36946.0
2016-01-20 15:00:00,72.06,72.11,71.94,72.1,26665.0,61.6928,61.7356,61.5901,61.7271,26665.0
2016-01-20 15:05:00,72.11,72.33,72.11,72.25,39358.0,61.7356,61.924,61.7356,61.8555,39358.0
2016-01-20 15:10:00,72.24,72.34,72.21,72.28,25129.0,61.8469,61.9325,61.8212,61.8812,25129.0
2016-01-20 15:15:00,72.29,72.85,72.29,72.73,29279.0,61.8897,62.3691,61.8897,62.2664,29279.0
2016-01-20 15:20:00,72.74,72.94,72.67,72.9,35407.0,62.275,62.4462,62.215,62.412,35407.0
2016-01-20 15:25:00,72.92,72.94,72.77,72.93,41826.0,62.4291,62.4462,62.3007,62.4376,41826.0
2016-01-20 15:30:00,72.92,73.01,72.63,72.68,82476.0,62.4291,62.5061,62.1808,62.2236,82476.0
2016-01-20 15:35:00,72.65,72.7,72.51,72.59,59571.0,62.1979,62.2407,62.0781,62.1466,59571.0
2016-01-20 15:40:00,72.59,72.59,72.26,72.3,78166.0,62.1466,62.1466,61.864,61.8983,78166.0
2016-01-20 15:45:00,72.29,72.34,71.98,72.12,109671.0,61.8897,61.9325,61.6243,61.7442,109671.0
2016-01-20 15:50:00,72.12,72.24,72.08,72.21,81833.0,61.7442,61.8469,61.7099,61.8212,81833.0
2016-01-20 15:55:00,72.22,72.22,71.99,71.99,190256.0,61.8298,61.8298,61.6329,61.6329,190256.0
2016-01-21 09:30:00,71.99,72.08,71.8,72.07,59540.0,61.6329,61.7099,61.4702,61.7014,59540.0
2016-01-21 09:35:00,72.07,72.07,71.8,71.85,59532.0,61.7014,61.7014,61.4702,61.513,59532.0
2016-01-21 09:40:00,71.86,71.98,71.5,71.5,28542.0,61.5216,61.6243,61.2134,61.2134,28542.0
2016-01-21 09:45:00,71.5,71.5,71.26,71.27,21244.0,61.2134,61.2134,61.0079,61.0165,21244.0
2016-01-21 09:50:00,71.3,71.39,71.22,71.26,53231.0,61.0421,61.1192,60.9737,61.0079,53231.0
2016-01-21 09:55:00,71.28,71.48,71.2,71.2,19785.0,61.025,61.1963,60.9565,60.9565,19785.0
2016-01-21 10:00:00,71.19,71.54,71.19,71.49,88578.0,60.948,61.2476,60.948,61.2048,88578.0
2016-01-21 10:05:00,71.51,71.63,71.4,71.57,37477.0,61.2219,61.3247,61.1278,61.2733,37477.0
2016-01-21 10:10:00,71.57,71.78,71.56,71.73,41412.0,61.2733,61.4531,61.2647,61.4103,41412.0
2016-01-21 10:15:00,71.72,71.83,71.61,71.68,30163.0,61.4017,61.4959,61.3075,61.3675,30163.0
2016-01-21 10:20:00,71.7,71.73,71.36,71.41,45365.0,61.3846,61.4103,61.0935,61.1363,45365.0
2016-01-21 10:25:00,71.41,71.44,71.22,71.37,29836.0,61.1363,61.162,60.9737,61.1021,29836.0
2016-01-21 10:30:00,71.37,71.65,71.25,71.63,19692.0,61.1021,61.3418,60.9993,61.3247,19692.0
2016-01-21 10:35:00,71.63,71.78,71.59,71.73,24991.0,61.3247,61.4531,61.2904,61.4103,24991.0
2016-01-21 10:40:00,71.73,71.98,71.73,71.98,14023.0,61.4103,61.6243,61.4103,61.6243,14023.0
2016-01-21 10:45:00,71.95,72.11,71.89,71.97,22094.0,61.5986,61.7356,61.5473,61.6158,22094.0
2016-01-21 10:50:00,71.98,72.08,71.95,72.06,17075.0,61.6243,61.7099,61.5986,61.6928,17075.0
2016-01-21 10:55:00,72.04,72.1,71.74,71.74,19226.0,61.6757,61.7271,61.4188,61.4188,19226.0
2016-01-21 11:00:00,71.74,72.04,71.48,72.04,20048.0,61.4188,61.6757,61.1963,61.6757,20048.0
2016-01-21 11:05:00,72.02,72.31,72.0,72.22,26802.0,61.6586,61.9068,61.6414,61.8298,26802.0
2016-01-21 11:10:00,72.24,72.42,72.22,72.35,34656.0,61.8469,62.001,61.8298,61.9411,34656.0
2016-01-21 11:15:00,72.36,72.41,72.21,72.36,13751.0,61.9496,61.9925,61.8212,61.9496,13751.0
2016-01-21 11:20:00,72.37,72.37,72.14,72.14,43798.0,61.9582,61.9582,61.7613,61.7613,43798.0
2016-01-21 11:25:00,72.13,72.19,72.01,72.02,53348.0,61.7527,61.8041,61.65,61.6586,53348.0
2016-01-21 11:30:00,72.05,72.23,72.0,72.17,30572.0,61.6842,61.8383,61.6414,61.787,30572.0
2016-01-21 11:35:00,72.17,72.44,72.17,72.37,22885.0,61.787,62.0181,61.787,61.9582,22885.0
2016-01-21 11:40:00,72.36,72.39,72.2,72.25,33500.0,61.9496,61.9753,61.8127,61.8555,33500.0
2016-01-21 11:45:00,72.22,72.69,72.22,72.69,32040.0,61.8298,62.2322,61.8298,62.2322,32040.0
2016-01-21 11:50:00,72.66,72.79,72.66,72.77,38236.0,62.2065,62.3178,62.2065,62.3007,38236.0
2016-01-21 11:55:00,72.76,73.11,72.76,73.04,34984.0,62.2921,62.5917,62.2921,62.5318,34984.0
2016-01-21 12:00:00,73.07,73.43,73.07,73.39,32316.0,62.5575,62.8657,62.5575,62.8315,32316.0
2016-01-21 12:05:00,73.4,73.58,73.37,73.52,47292.0,62.84,62.9941,62.8143,62.9428,47292.0
2016-01-21 12:10:00,73.55,73.66,73.31,73.31,54533.0,62.9684,63.0626,62.763,62.763,54533.0
2016-01-21 12:15:00,73.32,73.37,73.23,73.24,19273.0,62.7715,62.8143,62.6945,62.703,19273.0
2016-01-21 12:20:00,73.27,73.28,73.03,73.13,14271.0,62.7287,62.7373,62.5233,62.6089,14271.0
2016-01-21 12:25:00,73.13,73.26,73.08,73.23,9497.0,62.6089,62.7202,62.5661,62.6945,9497.0
2016-01-21 12:30:00,73.24,73.29,73.19,73.19,8556.0,62.703,62.7458,62.6602,62.6602,8556.0
2016-01-21 12:35:00,73.2,73.28,73.16,73.2,13126.0,62.6688,62.7373,62.6346,62.6688,13126.0
2016-01-21 12:40:00,73.23,73.28,73.08,73.11,5513.0,62.6945,62.7373,62.5661,62.5917,5513.0
2016-01-21 12:45:00,73.12,73.12,72.93,72.93,5733.0,62.6003,62.6003,62.4376,62.4376,5733.0
2016-01-21 12:50:00,72.94,73.01,72.86,72.89,13407.0,62.4462,62.5061,62.3777,62.4034,13407.0
2016-01-21 12:55:00,72.87,72.98,72.84,72.98,9500.0,62.3863,62.4804,62.3606,62.4804,9500.0
2016-01-21 13:00:00,72.96,73.09,72.96,73.06,8717.0,62.4633,62.5746,62.4633,62.5489,8717.0
2016-01-21 13:05:00,73.07,73.34,73.06,73.34,11908.0,62.5575,62.7887,62.5489,62.7887,11908.0
2016-01-21 13:10:00,73.34,73.37,73.09,73.1,9675.0,62.7887,62.8143,62.5746,62.5832,9675.0
2016-01-21 13:15:00,73.06,73.11,72.97,72.97,11258.0,62.5489,62.5917,62.4719,62.4719,11258.0
2016-01-21 13:20:00,73.0,73.02,72.62,72.75,16809.0,62.4976,62.5147,62.1722,62.2835,16809.0
2016-01-21 13:25:00,72.73,72.77,72.66,72.66,10323.0,62.2664,62.3007,62.2065,62.2065,10323.0
2016-01-21 13:30:00,72.65,72.72,72.46,72.52,27708.0,62.1979,62.2579,62.0353,62.0866,27708.0
2016-01-21 13:35:00,72.5,72.87,72.5,72.85,14776.0,62.0695,62.3863,62.0695,62.3691,14776.0
2016-01-21 13:40:00,72.83,72.95,72.76,72.82,15516.0,62.352,62.4548,62.2921,62.3435,15516.0
2016-01-21 13:45:00,72.79,73.0,72.79,72.98,8889.0,62.3178,62.4976,62.3178,62.4804,8889.0
2016-01-21 13:50:00,72.96,72.96,72.64,72.72,13773.0,62.4633,62.4633,62.1894,62.2579,13773.0
2016-01-21 13:55:00,72.73,72.79,72.61,72.62,61600.0,62.2664,62.3178,62.1637,62.1722,61600.0
2016-01-21 14:00:00,72.63,72.7,72.5,72.64,21775.0,62.1808,62.2407,62.0695,62.1894,21775.0
2016-01-21 14:05:00,72.61,72.74,72.58,72.59,10021.0,62.1637,62.275,62.138,62.1466,10021.0
2016-01-21 14:10:00,72.56,72.59,72.46,72.52,74547.0,62.1209,62.1466,62.0353,62.0866,74547.0
2016-01-21 14:15:00,72.51,72.55,72.49,72.53,34131.0,62.0781,62.1123,62.0609,62.0952,34131.0
2016-01-21 14:20:00,72.53,72.66,72.48,72.55,32857.0,62.0952,62.2065,62.0524,62.1123,32857.0
2016-01-21 14:25:00,72.51,72.72,72.48,72.7,39500.0,62.0781,62.2579,62.0524,62.2407,39500.0
2016-01-21 14:30:00,72.71,72.82,72.64,72.66,18919.0,62.2493,62.3435,62.1894,62.2065,18919.0
2016-01-21 14:35:00,72.68,72.84,72.66,72.76,15699.0,62.2236,62.3606,62.2065,62.2921,15699.0
2016-01-21 14:40:00,72.76,72.92,72.75,72.84,12122.0,62.2921,62.4291,62.2835,62.3606,12122.0
2016-01-21 14:45:00,72.85,72.85,72.56,72.61,14323.0,62.3691,62.3691,62.1209,62.1637,14323.0
2016-01-21 14:50:00,72.61,72.89,72.61,72.89,15280.0,62.1637,62.4034,62.1637,62.4034,15280.0
2016-01-21 14:55:00,72.89,73.19,72.89,73.15,10609.0,62.4034,62.6602,62.4034,62.626,10609.0
2016-01-21 15:00:00,73.14,73.18,72.94,72.95,14461.0,62.6174,62.6517,62.4462,62.4548,14461.0
2016-01-21 15:05:00,72.93,72.94,72.63,72.71,26545.0,62.4376,62.4462,62.1808,62.2493,26545.0
2016-01-21 15:10:00,72.71,72.93,72.65,72.91,19546.0,62.2493,62.4376,62.1979,62.4205,19546.0
2016-01-21 15:15:00,72.91,72.91,72.77,72.9,16735.0,62.4205,62.4205,62.3007,62.412,16735.0
2016-01-21 15:20:00,72.85,72.93,72.75,72.93,14590.0,62.3691,62.4376,62.2835,62.4376,14590.0
2016-01-21 15:25:00,72.91,72.96,72.79,72.8,24856.0,62.4205,62.4633,62.3178,62.3263,24856.0
2016-01-21 15:30:00,72.8,73.09,72.8,73.07,16309.0,62.3263,62.5746,62.3263,62.5575,16309.0
2016-01-21 15:35:00,73.09,73.1,72.96,73.0,24404.0,62.5746,62.5832,62.4633,62.4976,24404.0
2016-01-21 15:40:00,72.98,73.02,72.86,72.96,47012.0,62.4804,62.5147,62.3777,62.4633,47012.0
2016-01-21 15:45:00,72.96,72.96,72.72,72.79,25857.0,62.4633,62.4633,62.2579,62.3178,25857.0
2016-01-21 15:50:00,72.79,72.97,72.78,72.97,30789.0,62.3178,62.4719,62.3092,62.4719,30789.0
2016-01-21 15:55:00,72.97,73.08,72.91,73.04,267374.0,62.4719,62.5661,62.4205,62.5318,267374.0
2016-01-22 09:30:00,74.19,74.23,74.08,74.17,5800.0,63.5164,63.5506,63.4222,63.4992,5800.0
2016-01-22 09:35:00,74.18,74.88,74.16,74.57,95755.0,63.5078,64.1071,63.4907,63.8417,95755.0
2016-01-22 09:40:00,74.59,74.8,74.58,74.7,70388.0,63.8588,64.0386,63.8503,63.953,70388.0
2016-01-22 09:45:00,74.68,75.0,74.54,74.97,54518.0,63.9359,64.2098,63.816,64.1841,54518.0
2016-01-22 09:50:00,75.0,75.1,74.71,74.97,86745.0,64.2098,64.2954,63.9616,64.1841,86745.0
2016-01-22 09:55:00,74.98,75.57,74.94,75.55,90825.0,64.1927,64.6978,64.1585,64.6807,90825.0
2016-01-22 10:00:00,75.55,75.92,75.55,75.81,103180.0,64.6807,64.9975,64.6807,64.9033,103180.0
2016-01-22 10:05:00,75.81,75.91,75.61,75.84,107487.0,64.9033,64.9889,64.7321,64.929,107487.0
2016-01-22 10:10:00,75.86,76.23,75.86,76.22,46601.0,64.9461,65.2629,64.9461,65.2543,46601.0
2016-01-22 10:15:00,76.22,76.22,75.96,76.07,57071.0,65.2543,65.2543,65.0317,65.1259,57071.0
2016-01-22 10:20:00,76.07,76.08,75.69,75.9,35873.0,65.1259,65.1345,64.8006,64.9803,35873.0
2016-01-22 10:25:00,75.86,75.87,75.08,75.08,101422.0,64.9461,64.9547,64.2783,64.2783,101422.0
2016-01-22 10:30:00,75.13,75.15,74.67,74.93,85129.0,64.3211,64.3383,63.9273,64.1499,85129.0
2016-01-22 10:35:00,74.93,75.06,74.84,74.93,74350.0,64.1499,64.2612,64.0729,64.1499,74350.0
2016-01-22 10:40:00,74.94,75.05,74.71,74.75,37805.0,64.1585,64.2526,63.9616,63.9958,37805.0
2016-01-22 10:45:00,74.71,74.76,74.49,74.49,26470.0,63.9616,64.0044,63.7732,63.7732,26470.0
2016-01-22 10:50:00,74.48,74.62,74.35,74.37,35902.0,63.7646,63.8845,63.6533,63.6705,35902.0
2016-01-22 10:55:00,74.36,74.6,74.35,74.56,32658.0,63.6619,63.8674,63.6533,63.8331,32658.0
2016-01-22 11:00:00,74.56,74.68,74.53,74.61,45917.0,63.8331,63.9359,63.8075,63.8759,45917.0
2016-01-22 11:05:00,74.6,74.66,74.43,74.43,35370.0,63.8674,63.9187,63.7218,63.7218,35370.0
2016-01-22 11:10:00,74.39,74.42,74.27,74.35,19907.0,63.6876,63.7133,63.5849,63.6533,19907.0
2016-01-22 11:15:00,74.33,74.7,74.26,74.64,21408.0,63.6362,63.953,63.5763,63.9016,21408.0
2016-01-22 11:20:00,74.62,74.96,74.62,74.81,39415.0,63.8845,64.1756,63.8845,64.0472,39415.0
2016-01-22 11:25:00,74.81,74.82,74.49,74.56,40405.0,64.0472,64.0557,63.7732,63.8331,40405.0
2016-01-22 11:30:00,74.55,74.61,74.29,74.29,36205.0,63.8246,63.8759,63.602,63.602,36205.0
2016-01-22 11:35:00,74.29,74.35,74.1,74.1,21498.0,63.602,63.6533,63.4393,63.4393,21498.0
2016-01-22 11:40:00,74.13,74.19,73.92,74.05,36084.0,63.465,63.5164,63.2852,63.3965,36084.0
2016-01-22 11:45:00,74.02,74.12,73.75,73.81,20917.0,63.3708,63.4564,63.1397,63.191,20917.0
2016-01-22 11:50:00,73.81,73.89,73.75,73.87,36249.0,63.191,63.2595,63.1397,63.2424,36249.0
2016-01-22 11:55:00,73.86,73.9,73.8,73.84,33404.0,63.2338,63.2681,63.1825,63.2167,33404.0
2016-01-22 12:00:00,73.83,73.9,73.65,73.7,53753.0,63.2082,63.2681,63.0541,63.0969,53753.0
2016-01-22 12:05:00,73.69,73.82,73.69,73.74,15208.0,63.0883,63.1996,63.0883,63.1311,15208.0
2016-01-22 12:10:00,73.76,74.04,73.71,74.04,14660.0,63.1482,63.3879,63.1054,63.3879,14660.0
2016-01-22 12:15:00,74.04,74.18,73.93,74.17,9843.0,63.3879,63.5078,63.2938,63.4992,9843.0
2016-01-22 12:20:00,74.2,74.33,74.2,74.29,14295.0,63.5249,63.6362,63.5249,63.602,14295.0
2016-01-22 12:25:00,74.29,74.36,74.21,74.31,26080.0,63.602,63.6619,63.5335,63.6191,26080.0
2016-01-22 12:30:00,74.31,74.38,74.21,74.36,18537.0,63.6191,63.679,63.5335,63.6619,18537.0
2016-01-22 12:35:00,74.37,74.47,74.23,74.47,12983.0,63.6705,63.7561,63.5506,63.7561,12983.0
2016-01-22 12:40:00,74.47,74.48,74.33,74.33,10317.0,63.7561,63.7646,63.6362,63.6362,10317.0
2016-01-22 12:45:00,74.33,74.34,74.2,74.28,8250.0,63.6362,63.6448,63.5249,63.5934,8250.0
2016-01-22 12:50:00,74.29,74.38,74.29,74.34,9048.0,63.602,63.679,63.602,63.6448,9048.0
2016-01-22 12:55:00,74.33,74.45,74.29,74.42,20310.0,63.6362,63.739,63.602,63.7133,20310.0
2016-01-22 13:00:00,74.42,74.49,74.37,74.42,39530.0,63.7133,63.7732,63.6705,63.7133,39530.0
2016-01-22 13:05:00,74.44,74.44,74.25,74.25,23484.0,63.7304,63.7304,63.5677,63.5677,23484.0
2016-01-22 13:10:00,74.27,74.33,74.19,74.28,9761.0,63.5849,63.6362,63.5164,63.5934,9761.0
2016-01-22 13:15:00,74.28,74.34,74.26,74.3,4891.0,63.5934,63.6448,63.5763,63.6105,4891.0
2016-01-22 13:20:00,74.3,74.44,74.28,74.29,55565.0,63.6105,63.7304,63.5934,63.602,55565.0
2016-01-22 13:25:00,74.29,74.36,74.22,74.23,14150.0,63.602,63.6619,63.542,63.5506,14150.0
2016-01-22 13:30:00,74.24,74.27,74.15,74.22,18303.0,63.5592,63.5849,63.4821,63.542,18303.0
2016-01-22 13:35:00,74.22,74.28,74.17,74.23,15070.0,63.542,63.5934,63.4992,63.5506,15070.0
2016-01-22 13:40:00,74.27,74.39,74.25,74.33,9023.0,63.5849,63.6876,63.5677,63.6362,9023.0
2016-01-22 13:45:00,74.34,74.49,74.29,74.49,10014.0,63.6448,63.7732,63.602,63.7732,10014.0
2016-01-22 13:50:00,74.49,74.51,74.41,74.45,10501.0,63.7732,63.7903,63.7047,63.739,10501.0
2016-01-22 13:55:00,74.47,74.48,74.38,74.44,12498.0,63.7561,63.7646,63.679,63.7304,12498.0
2016-01-22 14:00:00,74.42,74.43,74.2,74.26,14395.0,63.7133,63.7218,63.5249,63.5763,14395.0
2016-01-22 14:05:00,74.23,74.26,74.13,74.26,13422.0,63.5506,63.5763,63.465,63.5763,13422.0
2016-01-22 14:10:00,74.25,74.56,74.25,74.56,13487.0,63.5677,63.8331,63.5677,63.8331,13487.0
2016-01-22 14:15:00,74.57,74.63,74.49,74.51,17908.0,63.8417,63.8931,63.7732,63.7903,17908.0
2016-01-22 14:20:00,74.51,74.52,74.22,74.31,14122.0,63.7903,63.7989,63.542,63.6191,14122.0
2016-01-22 14:25:00,74.31,74.35,74.22,74.22,13188.0,63.6191,63.6533,63.542,63.542,13188.0
2016-01-22 14:30:00,74.21,74.25,74.09,74.2,16005.0,63.5335,63.5677,63.4308,63.5249,16005.0
2016-01-22 14:35:00,74.19,74.3,73.99,74.04,20665.0,63.5164,63.6105,63.3451,63.3879,20665.0
2016-01-22 14:40:00,74.02,74.12,73.98,74.06,13642.0,63.3708,63.4564,63.3366,63.4051,13642.0
2016-01-22 14:45:00,74.05,74.17,74.02,74.16,10588.0,63.3965,63.4992,63.3708,63.4907,10588.0
2016-01-22 14:50:00,74.18,74.33,74.11,74.29,15898.0,63.5078,63.6362,63.4479,63.602,15898.0
2016-01-22 14:55:00,74.29,74.41,74.27,74.37,20443.0,63.602,63.7047,63.5849,63.6705,20443.0
2016-01-22 15:00:00,74.37,74.43,74.24,74.25,20248.0,63.6705,63.7218,63.5592,63.5677,20248.0
2016-01-22 15:05:00,74.24,74.24,74.08,74.11,19617.0,63.5592,63.5592,63.4222,63.4479,19617.0
2016-01-22 15:10:00,74.11,74.18,74.05,74.16,29442.0,63.4479,63.5078,63.3965,63.4907,29442.0
2016-01-22 15:15:00,74.15,74.36,74.12,74.29,27769.0,63.4821,63.6619,63.4564,63.602,27769.0
2016-01-22 15:20:00,74.3,74.45,74.26,74.3,31531.0,63.6105,63.739,63.5763,63.6105,31531.0
2016-01-22 15:25:00,74.31,74.43,74.26,74.43,26815.0,63.6191,63.7218,63.5763,63.7218,26815.0
2016-01-22 15:30:00,74.43,74.46,74.28,74.43,32874.0,63.7218,63.7475,63.5934,63.7218,32874.0
2016-01-22 15:35:00,74.42,74.55,74.39,74.52,34094.0,63.7133,63.8246,63.6876,63.7989,34094.0
2016-01-22 15:40:00,74.51,74.57,74.45,74.54,28894.0,63.7903,63.8417,63.739,63.816,28894.0
2016-01-22 15:45:00,74.56,74.7,74.53,74.67,88674.0,63.8331,63.953,63.8075,63.9273,88674.0
2016-01-22 15:50:00,74.67,74.69,74.58,74.68,65085.0,63.9273,63.9444,63.8503,63.9359,65085.0
2016-01-22 15:55:00,74.68,74.69,74.57,74.61,82788.0,63.9359,63.9444,63.8417,63.8759,82788.0
2016-01-25 09:30:00,73.8,73.9,73.76,73.81,56285.0,63.1825,63.2681,63.1482,63.191,56285.0
2016-01-25 09:35:00,73.77,73.9,73.57,73.81,31354.0,63.1568,63.2681,62.9856,63.191,31354.0
2016-01-25 09:40:00,73.81,73.81,73.27,73.35,48907.0,63.191,63.191,62.7287,62.7972,48907.0
2016-01-25 09:45:00,73.36,73.36,73.06,73.12,28160.0,62.8058,62.8058,62.5489,62.6003,28160.0
2016-01-25 09:50:00,73.13,73.53,73.13,73.46,19384.0,62.6089,62.9513,62.6089,62.8914,19384.0
2016-01-25 09:55:00,73.45,73.49,73.29,73.31,14412.0,62.8828,62.9171,62.7458,62.763,14412.0
2016-01-25 10:00:00,73.31,73.54,73.21,73.41,42902.0,62.763,62.9599,62.6774,62.8486,42902.0
2016-01-25 10:05:00,73.44,73.64,73.38,73.4,30838.0,62.8743,63.0455,62.8229,62.84,30838.0
2016-01-25 10:10:00,73.34,73.36,72.96,72.97,55143.0,62.7887,62.8058,62.4633,62.4719,55143.0
2016-01-25 10:15:00,72.98,73.39,72.94,73.17,39654.0,62.4804,62.8315,62.4462,62.6431,39654.0
2016-01-25 10:20:00,73.13,73.15,72.97,73.13,43159.0,62.6089,62.626,62.4719,62.6089,43159.0
2016-01-25 10:25:00,73.14,73.19,73.0,73.03,30332.0,62.6174,62.6602,62.4976,62.5233,30332.0
2016-01-25 10:30:00,73.01,73.34,72.93,73.18,21132.0,62.5061,62.7887,62.4376,62.6517,21132.0
2016-01-25 10:35:00,73.18,73.18,72.86,72.87,28091.0,62.6517,62.6517,62.3777,62.3863,28091.0
2016-01-25 10:40:00,72.86,72.88,72.7,72.78,25103.0,62.3777,62.3948,62.2407,62.3092,25103.0
2016-01-25 10:45:00,72.76,72.99,72.7,72.96,52684.0,62.2921,62.489,62.2407,62.4633,52684.0
2016-01-25 10:50:00,72.95,72.96,72.63,72.69,36523.0,62.4548,62.4633,62.1808,62.2322,36523.0
2016-01-25 10:55:00,72.69,72.87,72.69,72.72,18312.0,62.2322,62.3863,62.2322,62.2579,18312.0
2016-01-25 11:00:00,72.67,72.69,72.52,72.62,22015.0,62.215,62.2322,62.0866,62.1722,22015.0
2016-01-25 11:05:00,72.63,72.64,72.48,72.55,28356.0,62.1808,62.1894,62.0524,62.1123,28356.0
2016-01-25 11:10:00,72.54,72.64,72.45,72.47,30498.0,62.1037,62.1894,62.0267,62.0438,30498.0
2016-01-25 11:15:00,72.46,72.62,72.44,72.62,27901.0,62.0353,62.1722,62.0181,62.1722,27901.0
2016-01-25 11:20:00,72.61,72.69,72.54,72.6,16615.0,62.1637,62.2322,62.1037,62.1551,16615.0
2016-01-25 11:25:00,72.6,72.77,72.56,72.76,21656.0,62.1551,62.3007,62.1209,62.2921,21656.0
2016-01-25 11:30:00,72.76,72.76,72.64,72.72,16781.0,62.2921,62.2921,62.1894,62.2579,16781.0
2016-01-25 11:35:00,72.71,72.75,72.63,72.71,13096.0,62.2493,62.2835,62.1808,62.2493,13096.0
2016-01-25 11:40:00,72.71,72.81,72.64,72.65,24009.0,62.2493,62.3349,62.1894,62.1979,24009.0
2016-01-25 11:45:00,72.67,72.72,72.64,72.68,15253.0,62.215,62.2579,62.1894,62.2236,15253.0
2016-01-25 11:50:00,72.69,72.89,72.68,72.87,18763.0,62.2322,62.4034,62.2236,62.3863,18763.0
2016-01-25 11:55:00,72.88,72.88,72.76,72.76,8652.0,62.3948,62.3948,62.2921,62.2921,8652.0
2016-01-25 12:00:00,72.78,72.82,72.7,72.74,10982.0,62.3092,62.3435,62.2407,62.275,10982.0
2016-01-25 12:05:00,72.71,72.75,72.65,72.68,9040.0,62.2493,62.2835,62.1979,62.2236,9040.0
2016-01-25 12:10:00,72.7,72.71,72.51,72.52,13925.0,62.2407,62.2493,62.0781,62.0866,13925.0
2016-01-25 12:15:00,72.52,72.66,72.48,72.58,15451.0,62.0866,62.2065,62.0524,62.138,15451.0
2016-01-25 12:20:00,72.58,72.59,72.51,72.55,15038.0,62.138,62.1466,62.0781,62.1123,15038.0
2016-01-25 12:25:00,72.55,72.59,72.42,72.45,22786.0,62.1123,62.1466,62.001,62.0267,22786.0
2016-01-25 12:30:00,72.43,72.55,72.39,72.5,23811.0,62.0096,62.1123,61.9753,62.0695,23811.0
2016-01-25 12:35:00,72.51,72.61,72.51,72.61,8392.0,62.0781,62.1637,62.0781,62.1637,8392.0
2016-01-25 12:40:00,72.64,72.68,72.54,72.58,11811.0,62.1894,62.2236,62.1037,62.138,11811.0
2016-01-25 12:45:00,72.59,72.59,72.54,72.59,13363.0,62.1466,62.1466,62.1037,62.1466,13363.0
2016-01-25 12:50:00,72.6,72.62,72.52,72.58,11963.0,62.1551,62.1722,62.0866,62.138,11963.0
2016-01-25 12:55:00,72.55,72.66,72.52,72.64,9145.0,62.1123,62.2065,62.0866,62.1894,9145.0
2016-01-25 13:00:00,72.63,72.71,72.58,72.69,11997.0,62.1808,62.2493,62.138,62.2322,11997.0
2016-01-25 13:05:00,72.7,72.8,72.66,72.78,17512.0,62.2407,62.3263,62.2065,62.3092,17512.0
2016-01-25 13:10:00,72.79,72.79,72.67,72.71,14534.0,62.3178,62.3178,62.215,62.2493,14534.0
2016-01-25 13:15:00,72.68,72.7,72.58,72.61,12314.0,62.2236,62.2407,62.138,62.1637,12314.0
2016-01-25 13:20:00,72.62,72.72,72.61,72.64,14806.0,62.1722,62.2579,62.1637,62.1894,14806.0
2016-01-25 13:25:00,72.64,72.67,72.51,72.59,14571.0,62.1894,62.215,62.0781,62.1466,14571.0
2016-01-25 13:30:00,72.58,72.68,72.56,72.56,11791.0,62.138,62.2236,62.1209,62.1209,11791.0
2016-01-25 13:35:00,72.55,72.6,72.5,72.5,11386.0,62.1123,62.1551,62.0695,62.0695,11386.0
2016-01-25 13:40:00,72.49,72.55,72.48,72.5,18552.0,62.0609,62.1123,62.0524,62.0695,18552.0
2016-01-25 13:45:00,72.48,72.48,72.26,72.32,27832.0,62.0524,62.0524,61.864,61.9154,27832.0
2016-01-25 13:50:00,72.3,72.39,72.3,72.35,13866.0,61.8983,61.9753,61.8983,61.9411,13866.0
2016-01-25 13:55:00,72.36,72.41,72.31,72.31,21576.0,61.9496,61.9925,61.9068,61.9068,21576.0
2016-01-25 14:00:00,72.33,72.41,72.27,72.41,18459.0,61.924,61.9925,61.8726,61.9925,18459.0
2016-01-25 14:05:00,72.4,72.55,72.39,72.53,14141.0,61.9839,62.1123,61.9753,62.0952,14141.0
2016-01-25 14:10:00,72.52,72.54,72.42,72.51,11468.0,62.0866,62.1037,62.001,62.0781,11468.0
2016-01-25 14:15:00,72.52,72.6,72.48,72.6,12420.0,62.0866,62.1551,62.0524,62.1551,12420.0
2016-01-25 14:20:00,72.59,72.6,72.44,72.49,12089.0,62.1466,62.1551,62.0181,62.0609,12089.0
2016-01-25 14:25:00,72.48,72.59,72.42,72.59,13238.0,62.0524,62.1466,62.001,62.1466,13238.0
2016-01-25 14:30:00,72.6,72.6,72.42,72.48,16041.0,62.1551,62.1551,62.001,62.0524,16041.0
2016-01-25 14:35:00,72.47,72.59,72.41,72.58,12857.0,62.0438,62.1466,61.9925,62.138,12857.0
2016-01-25 14:40:00,72.59,72.59,72.4,72.41,13081.0,62.1466,62.1466,61.9839,61.9925,13081.0
2016-01-25 14:45:00,72.4,72.45,72.35,72.35,13811.0,61.9839,62.0267,61.9411,61.9411,13811.0
2016-01-25 14:50:00,72.35,72.42,72.29,72.39,14997.0,61.9411,62.001,61.8897,61.9753,14997.0
2016-01-25 14:55:00,72.42,72.5,72.4,72.44,17733.0,62.001,62.0695,61.9839,62.0181,17733.0
2016-01-25 15:00:00,72.45,72.59,72.44,72.52,15063.0,62.0267,62.1466,62.0181,62.0866,15063.0
2016-01-25 15:05:00,72.52,72.54,72.29,72.32,31226.0,62.0866,62.1037,61.8897,61.9154,31226.0
2016-01-25 15:10:00,72.3,72.35,72.16,72.17,29312.0,61.8983,61.9411,61.7784,61.787,29312.0
2016-01-25 15:15:00,72.17,72.25,72.13,72.19,38520.0,61.787,61.8555,61.7527,61.8041,38520.0
2016-01-25 15:20:00,72.19,72.19,71.99,71.99,55458.0,61.8041,61.8041,61.6329,61.6329,55458.0
2016-01-25 15:25:00,71.98,72.04,71.92,71.93,38374.0,61.6243,61.6757,61.5729,61.5815,38374.0
2016-01-25 15:30:00,71.93,72.01,71.84,71.84,46436.0,61.5815,61.65,61.5045,61.5045,46436.0
2016-01-25 15:35:00,71.85,71.85,71.7,71.77,50240.0,61.513,61.513,61.3846,61.4445,50240.0
2016-01-25 15:40:00,71.76,71.85,71.7,71.79,66529.0,61.436,61.513,61.3846,61.4617,66529.0
2016-01-25 15:45:00,71.78,71.86,71.74,71.86,81110.0,61.4531,61.5216,61.4188,61.5216,81110.0
2016-01-25 15:50:00,71.86,71.87,71.76,71.86,70980.0,61.5216,61.5301,61.436,61.5216,70980.0
2016-01-25 15:55:00,71.85,71.85,71.74,71.79,149097.0,61.513,61.513,61.4188,61.4617,149097.0
2016-01-26 09:30:00,72.02,72.49,72.0,72.35,33606.0,61.6586,62.0609,61.6414,61.9411,33606.0
2016-01-26 09:35:00,72.46,72.5,72.08,72.11,51779.0,62.0353,62.0695,61.7099,61.7356,51779.0
2016-01-26 09:40:00,72.09,72.19,71.97,72.04,55873.0,61.7185,61.8041,61.6158,61.6757,55873.0
2016-01-26 09:45:00,72.05,72.16,71.8,71.86,23771.0,61.6842,61.7784,61.4702,61.5216,23771.0
2016-01-26 09:50:00,71.89,72.0,71.63,71.77,95664.0,61.5473,61.6414,61.3247,61.4445,95664.0
2016-01-26 09:55:00,71.78,71.89,71.73,71.89,30830.0,61.4531,61.5473,61.4103,61.5473,30830.0
2016-01-26 10:00:00,71.9,72.38,71.89,72.38,32947.0,61.5558,61.9668,61.5473,61.9668,32947.0
2016-01-26 10:05:00,72.37,72.5,72.28,72.48,27141.0,61.9582,62.0695,61.8812,62.0524,27141.0
2016-01-26 10:10:00,72.51,72.55,72.4,72.45,19635.0,62.0781,62.1123,61.9839,62.0267,19635.0
2016-01-26 10:15:00,72.45,72.6,72.44,72.52,15075.0,62.0267,62.1551,62.0181,62.0866,15075.0
2016-01-26 10:20:00,72.53,72.74,72.5,72.63,30578.0,62.0952,62.275,62.0695,62.1808,30578.0
2016-01-26 10:25:00,72.65,72.77,72.64,72.75,18829.0,62.1979,62.3007,62.1894,62.2835,18829.0
2016-01-26 10:30:00,72.73,72.81,72.61,72.62,16919.0,62.2664,62.3349,62.1637,62.1722,16919.0
2016-01-26 10:35:00,72.64,72.66,72.54,72.61,12530.0,62.1894,62.2065,62.1037,62.1637,12530.0
2016-01-26 10:40:00,72.61,72.69,72.55,72.68,22327.0,62.1637,62.2322,62.1123,62.2236,22327.0
2016-01-26 10:45:00,72.69,72.72,72.6,72.6,17435.0,62.2322,62.2579,62.1551,62.1551,17435.0
2016-01-26 10:50:00,72.61,72.67,72.59,72.63,19056.0,62.1637,62.215,62.1466,62.1808,19056.0
2016-01-26 10:55:00,72.62,72.96,72.62,72.96,50391.0,62.1722,62.4633,62.1722,62.4633,50391.0
2016-01-26 11:00:00,72.95,73.24,72.94,73.21,28315.0,62.4548,62.703,62.4462,62.6774,28315.0
2016-01-26 11:05:00,73.22,73.25,72.99,73.01,32420.0,62.6859,62.7116,62.489,62.5061,32420.0
2016-01-26 11:10:00,73.01,73.21,72.96,73.17,17614.0,62.5061,62.6774,62.4633,62.6431,17614.0
2016-01-26 11:15:00,73.16,73.19,73.07,73.17,11387.0,62.6346,62.6602,62.5575,62.6431,11387.0
2016-01-26 11:20:00,73.15,73.18,73.03,73.04,17533.0,62.626,62.6517,62.5233,62.5318,17533.0
2016-01-26 11:25:00,73.03,73.04,72.82,72.91,38174.0,62.5233,62.5318,62.3435,62.4205,38174.0
2016-01-26 11:30:00,72.91,72.94,72.88,72.93,52382.0,62.4205,62.4462,62.3948,62.4376,52382.0
2016-01-26 11:35:00,72.9,72.98,72.87,72.98,21660.0,62.412,62.4804,62.3863,62.4804,21660.0
2016-01-26 11:40:00,72.96,72.96,72.88,72.9,18721.0,62.4633,62.4633,62.3948,62.412,18721.0
2016-01-26 11:45:00,72.91,72.99,72.84,72.84,12097.0,62.4205,62.489,62.3606,62.3606,12097.0
2016-01-26 11:50:00,72.84,73.03,72.84,72.96,13079.0,62.3606,62.5233,62.3606,62.4633,13079.0
2016-01-26 11:55:00,72.95,73.01,72.89,72.96,16759.0,62.4548,62.5061,62.4034,62.4633,16759.0
2016-01-26 12:00:00,72.97,73.09,72.87,73.06,15238.0,62.4719,62.5746,62.3863,62.5489,15238.0
2016-01-26 12:05:00,73.06,73.08,72.92,72.93,7799.0,62.5489,62.5661,62.4291,62.4376,7799.0
2016-01-26 12:10:00,72.95,73.12,72.91,73.08,10585.0,62.4548,62.6003,62.4205,62.5661,10585.0
2016-01-26 12:15:00,73.08,73.14,73.06,73.08,12211.0,62.5661,62.6174,62.5489,62.5661,12211.0
2016-01-26 12:20:00,73.1,73.11,72.98,73.09,6889.0,62.5832,62.5917,62.4804,62.5746,6889.0
2016-01-26 12:25:00,73.08,73.15,73.06,73.12,7290.0,62.5661,62.626,62.5489,62.6003,7290.0
2016-01-26 12:30:00,73.09,73.12,73.02,73.02,13985.0,62.5746,62.6003,62.5147,62.5147,13985.0
2016-01-26 12:35:00,73.03,73.04,72.96,73.01,16692.0,62.5233,62.5318,62.4633,62.5061,16692.0
2016-01-26 12:40:00,73.01,73.04,72.98,72.99,11560.0,62.5061,62.5318,62.4804,62.489,11560.0
2016-01-26 12:45:00,72.98,72.99,72.88,72.89,10073.0,62.4804,62.489,62.3948,62.4034,10073.0
2016-01-26 12:50:00,72.9,72.92,72.79,72.9,8513.0,62.412,62.4291,62.3178,62.412,8513.0
2016-01-26 12:55:00,72.91,72.91,72.82,72.82,12278.0,62.4205,62.4205,62.3435,62.3435,12278.0
2016-01-26 13:00:00,72.85,72.92,72.84,72.88,11968.0,62.3691,62.4291,62.3606,62.3948,11968.0
2016-01-26 13:05:00,72.88,72.89,72.83,72.85,12412.0,62.3948,62.4034,62.352,62.3691,12412.0
2016-01-26 13:10:00,72.84,73.23,72.84,73.17,51718.0,62.3606,62.6945,62.3606,62.6431,51718.0
2016-01-26 13:15:00,73.18,73.3,73.18,73.3,8925.0,62.6517,62.7544,62.6517,62.7544,8925.0
2016-01-26 13:20:00,73.29,73.46,73.27,73.44,18834.0,62.7458,62.8914,62.7287,62.8743,18834.0
2016-01-26 13:25:00,73.44,73.48,73.36,73.39,14434.0,62.8743,62.9085,62.8058,62.8315,14434.0
2016-01-26 13:30:00,73.4,73.4,73.21,73.23,25340.0,62.84,62.84,62.6774,62.6945,25340.0
2016-01-26 13:35:00,73.23,73.3,73.22,73.24,21268.0,62.6945,62.7544,62.6859,62.703,21268.0
2016-01-26 13:40:00,73.26,73.34,73.24,73.24,15088.0,62.7202,62.7887,62.703,62.703,15088.0
2016-01-26 13:45:00,73.2,73.27,73.19,73.23,10990.0,62.6688,62.7287,62.6602,62.6945,10990.0
2016-01-26 13:50:00,73.26,73.29,73.18,73.18,16889.0,62.7202,62.7458,62.6517,62.6517,16889.0
2016-01-26 13:55:00,73.18,73.31,73.18,73.25,15071.0,62.6517,62.763,62.6517,62.7116,15071.0
2016-01-26 14:00:00,73.23,73.28,73.17,73.23,33885.0,62.6945,62.7373,62.6431,62.6945,33885.0
2016-01-26 14:05:00,73.21,73.33,73.21,73.32,24046.0,62.6774,62.7801,62.6774,62.7715,24046.0
2016-01-26 14:10:00,73.3,73.3,73.18,73.18,24236.0,62.7544,62.7544,62.6517,62.6517,24236.0
2016-01-26 14:15:00,73.19,73.27,73.19,73.26,11496.0,62.6602,62.7287,62.6602,62.7202,11496.0
2016-01-26 14:20:00,73.25,73.26,73.18,73.19,16200.0,62.7116,62.7202,62.6517,62.6602,16200.0
2016-01-26 14:25:00,73.19,73.19,73.03,73.06,23243.0,62.6602,62.6602,62.5233,62.5489,23243.0
2016-01-26 14:30:00,73.04,73.09,73.02,73.02,8122.0,62.5318,62.5746,62.5147,62.5147,8122.0
2016-01-26 14:35:00,73.04,73.06,72.98,73.0,16378.0,62.5318,62.5489,62.4804,62.4976,16378.0
2016-01-26 14:40:00,72.99,73.1,72.96,73.08,13281.0,62.489,62.5832,62.4633,62.5661,13281.0
2016-01-26 14:45:00,73.09,73.1,72.93,72.96,13731.0,62.5746,62.5832,62.4376,62.4633,13731.0
2016-01-26 14:50:00,72.95,73.05,72.93,73.03,12866.0,62.4548,62.5404,62.4376,62.5233,12866.0
2016-01-26 14:55:00,73.03,73.03,72.95,72.99,9324.0,62.5233,62.5233,62.4548,62.489,9324.0
2016-01-26 15:00:00,72.97,73.01,72.85,72.87,29423.0,62.4719,62.5061,62.3691,62.3863,29423.0
2016-01-26 15:05:00,72.84,72.87,72.81,72.82,20592.0,62.3606,62.3863,62.3349,62.3435,20592.0
2016-01-26 15:10:00,72.83,73.04,72.79,73.04,14592.0,62.352,62.5318,62.3178,62.5318,14592.0
2016-01-26 15:15:00,73.05,73.17,73.04,73.04,17800.0,62.5404,62.6431,62.5318,62.5318,17800.0
2016-01-26 15:20:00,73.04,73.07,73.0,73.02,19919.0,62.5318,62.5575,62.4976,62.5147,19919.0
2016-01-26 15:25:00,73.02,73.21,73.01,73.16,27395.0,62.5147,62.6774,62.5061,62.6346,27395.0
2016-01-26 15:30:00,73.19,73.29,73.15,73.27,27841.0,62.6602,62.7458,62.626,62.7287,27841.0
2016-01-26 15:35:00,73.27,73.38,73.19,73.37,28546.0,62.7287,62.8229,62.6602,62.8143,28546.0
2016-01-26 15:40:00,73.38,73.57,73.37,73.56,40766.0,62.8229,62.9856,62.8143,62.977,40766.0
2016-01-26 15:45:00,73.56,73.56,73.37,73.42,35891.0,62.977,62.977,62.8143,62.8571,35891.0
2016-01-26 15:50:00,73.39,73.52,73.33,73.5,88338.0,62.8315,62.9428,62.7801,62.9256,88338.0
2016-01-26 15:55:00,73.49,73.58,73.49,73.57,125158.0,62.9171,62.9941,62.9171,62.9856,125158.0
2016-01-27 09:30:00,73.6,73.81,73.37,73.58,29748.0,63.0112,63.191,62.8143,62.9941,29748.0
2016-01-27 09:35:00,73.5,73.68,73.4,73.6,14950.0,62.9256,63.0797,62.84,63.0112,14950.0
2016-01-27 09:40:00,73.59,73.93,73.57,73.85,68647.0,63.0027,63.2938,62.9856,63.2253,68647.0
2016-01-27 09:45:00,73.89,74.05,73.73,73.75,12747.0,63.2595,63.3965,63.1225,63.1397,12747.0
2016-01-27 09:50:00,73.72,73.73,73.4,73.53,8172.0,63.114,63.1225,62.84,62.9513,8172.0
2016-01-27 09:55:00,73.57,73.57,73.43,73.49,6100.0,62.9856,62.9856,62.8657,62.9171,6100.0
2016-01-27 10:00:00,73.51,73.6,73.23,73.29,12225.0,62.9342,63.0112,62.6945,62.7458,12225.0
2016-01-27 10:05:00,73.27,73.39,73.19,73.29,16463.0,62.7287,62.8315,62.6602,62.7458,16463.0
2016-01-27 10:10:00,73.29,73.29,73.17,73.22,18682.0,62.7458,62.7458,62.6431,62.6859,18682.0
2016-01-27 10:15:00,73.2,73.63,73.2,73.55,17930.0,62.6688,63.0369,62.6688,62.9684,17930.0
2016-01-27 10:20:00,73.58,73.89,73.58,73.89,20967.0,62.9941,63.2595,62.9941,63.2595,20967.0
2016-01-27 10:25:00,73.87,73.92,73.7,73.7,14484.0,63.2424,63.2852,63.0969,63.0969,14484.0
2016-01-27 10:30:00,73.74,73.91,73.68,73.77,19293.0,63.1311,63.2766,63.0797,63.1568,19293.0
2016-01-27 10:35:00,73.79,74.05,73.79,74.01,20691.0,63.1739,63.3965,63.1739,63.3623,20691.0
2016-01-27 10:40:00,74.01,74.16,73.97,74.15,7987.0,63.3623,63.4907,63.328,63.4821,7987.0
2016-01-27 10:45:00,74.17,74.23,73.85,73.85,12521.0,63.4992,63.5506,63.2253,63.2253,12521.0
2016-01-27 10:50:00,73.84,73.95,73.58,73.68,33542.0,63.2167,63.3109,62.9941,63.0797,33542.0
2016-01-27 10:55:00,73.7,73.72,73.55,73.61,15544.0,63.0969,63.114,62.9684,63.0198,15544.0
2016-01-27 11:00:00,73.61,73.7,73.52,73.69,12165.0,63.0198,63.0969,62.9428,63.0883,12165.0
2016-01-27 11:05:00,73.71,73.8,73.67,73.74,9242.0,63.1054,63.1825,63.0712,63.1311,9242.0
2016-01-27 11:10:00,73.73,73.84,73.64,73.84,14447.0,63.1225,63.2167,63.0455,63.2167,14447.0
2016-01-27 11:15:00,73.77,73.94,73.73,73.91,6151.0,63.1568,63.3023,63.1225,63.2766,6151.0
2016-01-27 11:20:00,73.92,74.08,73.86,74.08,12511.0,63.2852,63.4222,63.2338,63.4222,12511.0
2016-01-27 11:25:00,74.0,74.08,73.95,74.06,11685.0,63.3537,63.4222,63.3109,63.4051,11685.0
2016-01-27 11:30:00,74.08,74.31,74.04,74.31,14979.0,63.4222,63.6191,63.3879,63.6191,14979.0
2016-01-27 11:35:00,74.31,74.43,74.31,74.43,12885.0,63.6191,63.7218,63.6191,63.7218,12885.0
2016-01-27 11:40:00,74.41,74.49,74.25,74.49,23413.0,63.7047,63.7732,63.5677,63.7732,23413.0
2016-01-27 11:45:00,74.47,74.59,74.34,74.37,15829.0,63.7561,63.8588,63.6448,63.6705,15829.0
2016-01-27 11:50:00,74.38,74.45,74.3,74.37,17904.0,63.679,63.739,63.6105,63.6705,17904.0
2016-01-27 11:55:00,74.38,74.6,74.38,74.57,30491.0,63.679,63.8674,63.679,63.8417,30491.0
2016-01-27 12:00:00,74.57,74.65,74.5,74.64,23463.0,63.8417,63.9102,63.7818,63.9016,23463.0
2016-01-27 12:05:00,74.64,74.64,74.57,74.62,17093.0,63.9016,63.9016,63.8417,63.8845,17093.0
2016-01-27 12:10:00,74.62,74.86,74.62,74.82,21387.0,63.8845,64.09,63.8845,64.0557,21387.0
2016-01-27 12:15:00,74.8,74.88,74.78,74.87,23882.0,64.0386,64.1071,64.0215,64.0985,23882.0
2016-01-27 12:20:00,74.86,74.88,74.77,74.86,25217.0,64.09,64.1071,64.0129,64.09,25217.0
2016-01-27 12:25:00,74.86,74.93,74.82,74.86,26094.0,64.09,64.1499,64.0557,64.09,26094.0
2016-01-27 12:30:00,74.85,74.93,74.81,74.81,27436.0,64.0814,64.1499,64.0472,64.0472,27436.0
2016-01-27 12:35:00,74.81,74.97,74.77,74.93,29251.0,64.0472,64.1841,64.0129,64.1499,29251.0
2016-01-27 12:40:00,74.93,74.94,74.75,74.8,10830.0,64.1499,64.1585,63.9958,64.0386,10830.0
2016-01-27 12:45:00,74.77,74.85,74.75,74.78,12542.0,64.0129,64.0814,63.9958,64.0215,12542.0
2016-01-27 12:50:00,74.78,74.83,74.74,74.8,17404.0,64.0215,64.0643,63.9872,64.0386,17404.0
2016-01-27 12:55:00,74.82,74.84,74.75,74.78,23194.0,64.0557,64.0729,63.9958,64.0215,23194.0
2016-01-27 13:00:00,74.78,74.88,74.75,74.86,53571.0,64.0215,64.1071,63.9958,64.09,53571.0
2016-01-27 13:05:00,74.84,74.93,74.79,74.92,27385.0,64.0729,64.1499,64.03,64.1413,27385.0
2016-01-27 13:10:00,74.91,74.98,74.89,74.97,39460.0,64.1328,64.1927,64.1157,64.1841,39460.0
2016-01-27 13:15:00,74.96,74.96,74.82,74.93,28713.0,64.1756,64.1756,64.0557,64.1499,28713.0
2016-01-27 13:20:00,74.93,74.98,74.91,74.96,21461.0,64.1499,64.1927,64.1328,64.1756,21461.0
2016-01-27 13:25:00,74.95,74.96,74.77,74.79,31292.0,64.167,64.1756,64.0129,64.03,31292.0
2016-01-27 13:30:00,74.81,74.94,74.81,74.85,20510.0,64.0472,64.1585,64.0472,64.0814,20510.0
2016-01-27 13:35:00,74.83,74.86,74.74,74.75,17448.0,64.0643,64.09,63.9872,63.9958,17448.0
2016-01-27 13:40:00,74.76,74.82,74.71,74.77,24557.0,64.0044,64.0557,63.9616,64.0129,24557.0
2016-01-27 13:45:00,74.77,74.84,74.7,74.72,49268.0,64.0129,64.0729,63.953,63.9701,49268.0
2016-01-27 13:50:00,74.71,74.84,74.7,74.84,28123.0,63.9616,64.0729,63.953,64.0729,28123.0
2016-01-27 13:55:00,74.84,74.98,74.81,74.96,45746.0,64.0729,64.1927,64.0472,64.1756,45746.0
2016-01-27 14:00:00,74.95,75.03,74.58,74.75,82043.0,64.167,64.2355,63.8503,63.9958,82043.0
2016-01-27 14:05:00,74.71,74.71,73.98,74.01,45032.0,63.9616,63.9616,63.3366,63.3623,45032.0
2016-01-27 14:10:00,73.99,74.12,73.79,73.9,45210.0,63.3451,63.4564,63.1739,63.2681,45210.0
2016-01-27 14:15:00,73.9,74.18,73.9,74.06,30146.0,63.2681,63.5078,63.2681,63.4051,30146.0
2016-01-27 14:20:00,74.05,74.34,74.03,74.11,24282.0,63.3965,63.6448,63.3794,63.4479,24282.0
2016-01-27 14:25:00,74.15,74.29,74.01,74.24,30455.0,63.4821,63.602,63.3623,63.5592,30455.0
2016-01-27 14:30:00,74.21,74.33,74.13,74.26,23830.0,63.5335,63.6362,63.465,63.5763,23830.0
2016-01-27 14:35:00,74.27,74.37,73.96,73.96,25957.0,63.5849,63.6705,63.3195,63.3195,25957.0
2016-01-27 14:40:00,73.95,73.96,73.8,73.9,24112.0,63.3109,63.3195,63.1825,63.2681,24112.0
2016-01-27 14:45:00,73.9,74.06,73.75,73.93,23071.0,63.2681,63.4051,63.1397,63.2938,23071.0
2016-01-27 14:50:00,73.93,74.02,73.78,73.78,26905.0,63.2938,63.3708,63.1654,63.1654,26905.0
2016-01-27 14:55:00,73.78,73.82,73.55,73.67,25120.0,63.1654,63.1996,62.9684,63.0712,25120.0
2016-01-27 15:00:00,73.67,73.72,73.43,73.53,23333.0,63.0712,63.114,62.8657,62.9513,23333.0
2016-01-27 15:05:00,73.55,73.61,73.37,73.61,20153.0,62.9684,63.0198,62.8143,63.0198,20153.0
2016-01-27 15:10:00,73.6,73.62,73.27,73.3,22965.0,63.0112,63.0284,62.7287,62.7544,22965.0
2016-01-27 15:15:00,73.33,73.44,73.27,73.28,26813.0,62.7801,62.8743,62.7287,62.7373,26813.0
2016-01-27 15:20:00,73.29,73.56,73.23,73.53,22067.0,62.7458,62.977,62.6945,62.9513,22067.0
2016-01-27 15:25:00,73.51,73.63,73.39,73.43,29563.0,62.9342,63.0369,62.8315,62.8657,29563.0
2016-01-27 15:30:00,73.41,73.58,73.4,73.49,27087.0,62.8486,62.9941,62.84,62.9171,27087.0
2016-01-27 15:35:00,73.48,73.69,73.43,73.43,33126.0,62.9085,63.0883,62.8657,62.8657,33126.0
2016-01-27 15:40:00,73.42,73.51,73.36,73.51,50742.0,62.8571,62.9342,62.8058,62.9342,50742.0
2016-01-27 15:45:00,73.51,73.61,73.47,73.53,41648.0,62.9342,63.0198,62.9,62.9513,41648.0
2016-01-27 15:50:00,73.53,73.56,73.46,73.53,53591.0,62.9513,62.977,62.8914,62.9513,53591.0
2016-01-27 15:55:00,73.52,73.68,73.51,73.63,95392.0,62.9428,63.0797,62.9342,63.0369,95392.0
2016-01-28 09:30:00,74.7,75.24,74.69,75.02,45204.0,63.953,64.4153,63.9444,64.227,45204.0
2016-01-28 09:35:00,75.07,75.07,74.49,74.69,31433.0,64.2698,64.2698,63.7732,63.9444,31433.0
2016-01-28 09:40:00,74.64,74.85,74.56,74.66,42636.0,63.9016,64.0814,63.8331,63.9187,42636.0
2016-01-28 09:45:00,74.69,74.86,74.66,74.76,61395.0,63.9444,64.09,63.9187,64.0044,61395.0
2016-01-28 09:50:00,74.71,74.9,74.69,74.69,26618.0,63.9616,64.1242,63.9444,63.9444,26618.0
2016-01-28 09:55:00,74.72,74.76,74.43,74.52,14414.0,63.9701,64.0044,63.7218,63.7989,14414.0
2016-01-28 10:00:00,74.53,74.55,74.21,74.31,16884.0,63.8075,63.8246,63.5335,63.6191,16884.0
2016-01-28 10:05:00,74.23,74.32,74.0,74.1,15674.0,63.5506,63.6277,63.3537,63.4393,15674.0
2016-01-28 10:10:00,74.08,74.31,73.99,74.16,39419.0,63.4222,63.6191,63.3451,63.4907,39419.0
2016-01-28 10:15:00,74.15,74.2,73.96,73.99,14765.0,63.4821,63.5249,63.3195,63.3451,14765.0
2016-01-28 10:20:00,73.97,74.02,73.86,74.0,14701.0,63.328,63.3708,63.2338,63.3537,14701.0
2016-01-28 10:25:00,73.99,73.99,73.62,73.62,17696.0,63.3451,63.3451,63.0284,63.0284,17696.0
2016-01-28 10:30:00,73.61,73.7,73.36,73.52,34157.0,63.0198,63.0969,62.8058,62.9428,34157.0
2016-01-28 10:35:00,73.49,73.92,73.44,73.88,16479.0,62.9171,63.2852,62.8743,63.251,16479.0
2016-01-28 10:40:00,73.94,74.02,73.83,74.02,10796.0,63.3023,63.3708,63.2082,63.3708,10796.0
2016-01-28 10:45:00,74.03,74.12,73.93,74.12,12078.0,63.3794,63.4564,63.2938,63.4564,12078.0
2016-01-28 10:50:00,74.16,74.2,74.0,74.04,15875.0,63.4907,63.5249,63.3537,63.3879,15875.0
2016-01-28 10:55:00,74.04,74.32,73.98,74.22,15892.0,63.3879,63.6277,63.3366,63.542,15892.0
2016-01-28 11:00:00,74.25,74.46,74.24,74.36,12523.0,63.5677,63.7475,63.5592,63.6619,12523.0
2016-01-28 11:05:00,74.39,74.55,74.39,74.5,13972.0,63.6876,63.8246,63.6876,63.7818,13972.0
2016-01-28 11:10:00,74.56,74.58,74.37,74.38,13919.0,63.8331,63.8503,63.6705,63.679,13919.0
2016-01-28 11:15:00,74.39,74.45,74.32,74.36,9875.0,63.6876,63.739,63.6277,63.6619,9875.0
2016-01-28 11:20:00,74.38,74.43,74.26,74.41,16361.0,63.679,63.7218,63.5763,63.7047,16361.0
2016-01-28 11:25:00,74.43,74.46,74.21,74.21,19121.0,63.7218,63.7475,63.5335,63.5335,19121.0
2016-01-28 11:30:00,74.2,74.26,74.16,74.17,11386.0,63.5249,63.5763,63.4907,63.4992,11386.0
2016-01-28 11:35:00,74.17,74.17,74.05,74.11,9454.0,63.4992,63.4992,63.3965,63.4479,9454.0
2016-01-28 11:40:00,74.09,74.11,74.0,74.03,13453.0,63.4308,63.4479,63.3537,63.3794,13453.0
2016-01-28 11:45:00,74.04,74.04,73.81,73.84,15007.0,63.3879,63.3879,63.191,63.2167,15007.0
2016-01-28 11:50:00,73.87,73.93,73.87,73.87,12201.0,63.2424,63.2938,63.2424,63.2424,12201.0
2016-01-28 11:55:00,73.85,73.87,73.67,73.67,15586.0,63.2253,63.2424,63.0712,63.0712,15586.0
2016-01-28 12:00:00,73.66,73.95,73.66,73.92,15372.0,63.0626,63.3109,63.0626,63.2852,15372.0
2016-01-28 12:05:00,73.94,73.97,73.84,73.91,11332.0,63.3023,63.328,63.2167,63.2766,11332.0
2016-01-28 12:10:00,73.91,74.07,73.83,74.04,17311.0,63.2766,63.4136,63.2082,63.3879,17311.0
2016-01-28 12:15:00,74.08,74.2,74.08,74.15,8828.0,63.4222,63.5249,63.4222,63.4821,8828.0
2016-01-28 12:20:00,74.19,74.37,74.17,74.34,14697.0,63.5164,63.6705,63.4992,63.6448,14697.0
2016-01-28 12:25:00,74.31,74.4,74.26,74.35,9050.0,63.6191,63.6962,63.5763,63.6533,9050.0
2016-01-28 12:30:00,74.35,74.55,74.31,74.55,17878.0,63.6533,63.8246,63.6191,63.8246,17878.0
2016-01-28 12:35:00,74.53,74.58,74.47,74.53,19030.0,63.8075,63.8503,63.7561,63.8075,19030.0
2016-01-28 12:40:00,74.54,74.63,74.52,74.53,12950.0,63.816,63.8931,63.7989,63.8075,12950.0
2016-01-28 12:45:00,74.54,74.61,74.49,74.49,10854.0,63.816,63.8759,63.7732,63.7732,10854.0
2016-01-28 12:50:00,74.5,74.56,74.39,74.44,22840.0,63.7818,63.8331,63.6876,63.7304,22840.0
2016-01-28 12:55:00,74.44,74.45,74.32,74.41,19770.0,63.7304,63.739,63.6277,63.7047,19770.0
2016-01-28 13:00:00,74.42,74.44,74.33,74.39,17570.0,63.7133,63.7304,63.6362,63.6876,17570.0
2016-01-28 13:05:00,74.37,74.41,74.28,74.32,18696.0,63.6705,63.7047,63.5934,63.6277,18696.0
2016-01-28 13:10:00,74.32,74.39,74.31,74.37,20186.0,63.6277,63.6876,63.6191,63.6705,20186.0
2016-01-28 13:15:00,74.4,74.42,74.1,74.1,20390.0,63.6962,63.7133,63.4393,63.4393,20390.0
2016-01-28 13:20:00,74.09,74.09,73.91,73.93,16796.0,63.4308,63.4308,63.2766,63.2938,16796.0
2016-01-28 13:25:00,73.94,74.15,73.93,74.15,16615.0,63.3023,63.4821,63.2938,63.4821,16615.0
2016-01-28 13:30:00,74.15,74.39,74.12,74.33,14396.0,63.4821,63.6876,63.4564,63.6362,14396.0
2016-01-28 13:35:00,74.33,74.39,74.32,74.36,10852.0,63.6362,63.6876,63.6277,63.6619,10852.0
2016-01-28 13:40:00,74.38,74.48,74.38,74.43,12394.0,63.679,63.7646,63.679,63.7218,12394.0
2016-01-28 13:45:00,74.44,74.49,74.35,74.42,18615.0,63.7304,63.7732,63.6533,63.7133,18615.0
2016-01-28 13:50:00,74.41,74.44,74.35,74.44,10637.0,63.7047,63.7304,63.6533,63.7304,10637.0
2016-01-28 13:55:00,74.43,74.55,74.3,74.32,36847.0,63.7218,63.8246,63.6105,63.6277,36847.0
2016-01-28 14:00:00,74.32,74.58,74.31,74.58,17640.0,63.6277,63.8503,63.6191,63.8503,17640.0
2016-01-28 14:05:00,74.57,74.62,74.5,74.54,14180.0,63.8417,63.8845,63.7818,63.816,14180.0
2016-01-28 14:10:00,74.58,74.58,74.48,74.5,9337.0,63.8503,63.8503,63.7646,63.7818,9337.0
2016-01-28 14:15:00,74.5,74.6,74.4,74.43,17969.0,63.7818,63.8674,63.6962,63.7218,17969.0
2016-01-28 14:20:00,74.43,74.56,74.42,74.53,11764.0,63.7218,63.8331,63.7133,63.8075,11764.0
2016-01-28 14:25:00,74.52,74.64,74.49,74.61,14776.0,63.7989,63.9016,63.7732,63.8759,14776.0
2016-01-28 14:30:00,74.63,74.7,74.62,74.66,13050.0,63.8931,63.953,63.8845,63.9187,13050.0
2016-01-28 14:35:00,74.66,74.66,74.6,74.63,28080.0,63.9187,63.9187,63.8674,63.8931,28080.0
2016-01-28 14:40:00,74.64,74.71,74.56,74.57,28047.0,63.9016,63.9616,63.8331,63.8417,28047.0
2016-01-28 14:45:00,74.58,74.61,74.54,74.55,14361.0,63.8503,63.8759,63.816,63.8246,14361.0
2016-01-28 14:50:00,74.57,74.65,74.54,74.57,30552.0,63.8417,63.9102,63.816,63.8417,30552.0
2016-01-28 14:55:00,74.56,74.71,74.55,74.71,35455.0,63.8331,63.9616,63.8246,63.9616,35455.0
2016-01-28 15:00:00,74.71,74.76,74.64,74.66,19393.0,63.9616,64.0044,63.9016,63.9187,19393.0
2016-01-28 15:05:00,74.66,74.79,74.65,74.79,18855.0,63.9187,64.03,63.9102,64.03,18855.0
2016-01-28 15:10:00,74.8,74.9,74.79,74.86,16796.0,64.0386,64.1242,64.03,64.09,16796.0
2016-01-28 15:15:00,74.87,74.9,74.8,74.85,30351.0,64.0985,64.1242,64.0386,64.0814,30351.0
2016-01-28 15:20:00,74.87,74.88,74.78,74.79,32022.0,64.0985,64.1071,64.0215,64.03,32022.0
2016-01-28 15:25:00,74.78,74.79,74.65,74.69,31636.0,64.0215,64.03,63.9102,63.9444,31636.0
2016-01-28 15:30:00,74.67,74.77,74.64,74.75,25181.0,63.9273,64.0129,63.9016,63.9958,25181.0
2016-01-28 15:35:00,74.75,74.92,74.75,74.84,29674.0,63.9958,64.1413,63.9958,64.0729,29674.0
2016-01-28 15:40:00,74.84,74.85,74.62,74.64,32894.0,64.0729,64.0814,63.8845,63.9016,32894.0
2016-01-28 15:45:00,74.62,74.77,74.6,74.76,54886.0,63.8845,64.0129,63.8674,64.0044,54886.0
2016-01-28 15:50:00,74.77,74.82,74.75,74.79,44880.0,64.0129,64.0557,63.9958,64.03,44880.0
2016-01-28 15:55:00,74.79,74.91,74.79,74.81,128580.0,64.03,64.1328,64.03,64.0472,128580.0
2016-01-29 09:30:00,75.38,76.0,75.34,76.0,61519.0,64.5352,65.066,64.5009,65.066,61519.0
2016-01-29 09:35:00,75.92,76.0,75.77,75.9,27758.0,64.9975,65.066,64.8691,64.9803,27758.0
2016-01-29 09:40:00,75.89,75.95,75.77,75.89,13787.0,64.9718,65.0232,64.8691,64.9718,13787.0
2016-01-29 09:45:00,75.88,75.99,75.77,75.99,44641.0,64.9632,65.0574,64.8691,65.0574,44641.0
2016-01-29 09:50:00,76.0,76.12,75.98,76.1,48045.0,65.066,65.1687,65.0488,65.1516,48045.0
2016-01-29 09:55:00,76.11,76.23,75.98,76.12,43587.0,65.1601,65.2629,65.0488,65.1687,43587.0
2016-01-29 10:00:00,76.12,76.3,76.04,76.18,79014.0,65.1687,65.3228,65.1002,65.2201,79014.0
2016-01-29 10:05:00,76.19,76.38,76.17,76.32,57412.0,65.2286,65.3913,65.2115,65.3399,57412.0
2016-01-29 10:10:00,76.33,76.47,76.08,76.27,90926.0,65.3485,65.4683,65.1345,65.2971,90926.0
2016-01-29 10:15:00,76.25,76.35,76.15,76.23,37225.0,65.28,65.3656,65.1944,65.2629,37225.0
2016-01-29 10:20:00,76.24,76.25,76.07,76.07,18411.0,65.2714,65.28,65.1259,65.1259,18411.0
2016-01-29 10:25:00,76.11,76.17,75.96,75.97,16880.0,65.1601,65.2115,65.0317,65.0403,16880.0
2016-01-29 10:30:00,75.98,76.04,75.87,75.88,41741.0,65.0488,65.1002,64.9547,64.9632,41741.0
2016-01-29 10:35:00,75.86,75.87,75.76,75.87,25846.0,64.9461,64.9547,64.8605,64.9547,25846.0
2016-01-29 10:40:00,75.87,76.0,75.87,76.0,16152.0,64.9547,65.066,64.9547,65.066,16152.0
2016-01-29 10:45:00,76.0,76.15,75.96,76.11,15703.0,65.066,65.1944,65.0317,65.1601,15703.0
2016-01-29 10:50:00,76.12,76.14,75.87,75.87,11657.0,65.1687,65.1858,64.9547,64.9547,11657.0
2016-01-29 10:55:00,75.84,75.9,75.69,75.77,13956.0,64.929,64.9803,64.8006,64.8691,13956.0
2016-01-29 11:00:00,75.8,76.01,75.77,76.0,15800.0,64.8947,65.0745,64.8691,65.066,15800.0
2016-01-29 11:05:00,76.0,76.2,76.0,76.16,21526.0,65.066,65.2372,65.066,65.2029,21526.0
2016-01-29 11:10:00,76.19,76.23,76.11,76.19,20664.0,65.2286,65.2629,65.1601,65.2286,20664.0
2016-01-29 11:15:00,76.15,76.15,76.03,76.06,9522.0,65.1944,65.1944,65.0916,65.1173,9522.0
2016-01-29 11:20:00,76.08,76.14,76.01,76.13,31186.0,65.1345,65.1858,65.0745,65.1773,31186.0
2016-01-29 11:25:00,76.1,76.14,75.98,76.07,14922.0,65.1516,65.1858,65.0488,65.1259,14922.0
2016-01-29 11:30:00,76.14,76.15,75.98,76.09,22601.0,65.1858,65.1944,65.0488,65.143,22601.0
2016-01-29 11:35:00,76.08,76.15,75.99,76.01,27634.0,65.1345,65.1944,65.0574,65.0745,27634.0
2016-01-29 11:40:00,76.04,76.07,75.78,75.82,50197.0,65.1002,65.1259,64.8776,64.9119,50197.0
2016-01-29 11:45:00,75.84,75.96,75.84,75.96,12822.0,64.929,65.0317,64.929,65.0317,12822.0
2016-01-29 11:50:00,75.95,76.25,75.95,76.15,24092.0,65.0232,65.28,65.0232,65.1944,24092.0
2016-01-29 11:55:00,76.15,76.25,76.14,76.24,12303.0,65.1944,65.28,65.1858,65.2714,12303.0
2016-01-29 12:00:00,76.24,76.24,76.08,76.15,10675.0,65.2714,65.2714,65.1345,65.1944,10675.0
2016-01-29 12:05:00,76.15,76.16,76.0,76.0,39262.0,65.1944,65.2029,65.066,65.066,39262.0
2016-01-29 12:10:00,76.01,76.12,76.0,76.11,9116.0,65.0745,65.1687,65.066,65.1601,9116.0
2016-01-29 12:15:00,76.13,76.27,76.13,76.23,23875.0,65.1773,65.2971,65.1773,65.2629,23875.0
2016-01-29 12:20:00,76.23,76.41,76.22,76.36,29733.0,65.2629,65.417,65.2543,65.3742,29733.0
2016-01-29 12:25:00,76.36,76.48,76.36,76.41,25389.0,65.3742,65.4769,65.3742,65.417,25389.0
2016-01-29 12:30:00,76.4,76.47,76.39,76.46,22522.0,65.4084,65.4683,65.3999,65.4598,22522.0
2016-01-29 12:35:00,76.45,76.56,76.45,76.49,23975.0,65.4512,65.5454,65.4512,65.4855,23975.0
2016-01-29 12:40:00,76.5,76.54,76.47,76.49,17967.0,65.494,65.5283,65.4683,65.4855,17967.0
2016-01-29 12:45:00,76.5,76.54,76.41,76.41,9526.0,65.494,65.5283,65.417,65.417,9526.0
2016-01-29 12:50:00,76.41,76.41,76.36,76.38,12707.0,65.417,65.417,65.3742,65.3913,12707.0
2016-01-29 12:55:00,76.37,76.43,76.33,76.42,12624.0,65.3827,65.4341,65.3485,65.4255,12624.0
2016-01-29 13:00:00,76.43,76.53,76.31,76.37,19703.0,65.4341,65.5197,65.3314,65.3827,19703.0
2016-01-29 13:05:00,76.36,76.37,76.24,76.28,10730.0,65.3742,65.3827,65.2714,65.3057,10730.0
2016-01-29 13:10:00,76.3,76.45,76.3,76.38,15335.0,65.3228,65.4512,65.3228,65.3913,15335.0
2016-01-29 13:15:00,76.37,76.46,76.36,76.44,18604.0,65.3827,65.4598,65.3742,65.4427,18604.0
2016-01-29 13:20:00,76.45,76.51,76.42,76.47,20293.0,65.4512,65.5026,65.4255,65.4683,20293.0
2016-01-29 13:25:00,76.48,76.48,76.46,76.47,9650.0,65.4769,65.4769,65.4598,65.4683,9650.0
2016-01-29 13:30:00,76.48,76.49,76.42,76.42,15822.0,65.4769,65.4855,65.4255,65.4255,15822.0
2016-01-29 13:35:00,76.43,76.51,76.43,76.5,14341.0,65.4341,65.5026,65.4341,65.494,14341.0
2016-01-29 13:40:00,76.5,76.57,76.46,76.49,14970.0,65.494,65.554,65.4598,65.4855,14970.0
2016-01-29 13:45:00,76.48,76.53,76.46,76.49,13209.0,65.4769,65.5197,65.4598,65.4855,13209.0
2016-01-29 13:50:00,76.5,76.5,76.39,76.44,15106.0,65.494,65.494,65.3999,65.4427,15106.0
2016-01-29 13:55:00,76.43,76.47,76.31,76.31,33468.0,65.4341,65.4683,65.3314,65.3314,33468.0
2016-01-29 14:00:00,76.31,76.31,76.22,76.24,22958.0,65.3314,65.3314,65.2543,65.2714,22958.0
2016-01-29 14:05:00,76.25,76.28,76.21,76.23,18274.0,65.28,65.3057,65.2458,65.2629,18274.0
2016-01-29 14:10:00,76.23,76.33,76.19,76.33,32921.0,65.2629,65.3485,65.2286,65.3485,32921.0
2016-01-29 14:15:00,76.33,76.37,76.26,76.31,26765.0,65.3485,65.3827,65.2886,65.3314,26765.0
2016-01-29 14:20:00,76.31,76.36,76.28,76.31,29774.0,65.3314,65.3742,65.3057,65.3314,29774.0
2016-01-29 14:25:00,76.32,76.37,76.28,76.37,30378.0,65.3399,65.3827,65.3057,65.3827,30378.0
2016-01-29 14:30:00,76.36,76.4,76.3,76.31,17964.0,65.3742,65.4084,65.3228,65.3314,17964.0
2016-01-29 14:35:00,76.3,76.34,76.26,76.33,22448.0,65.3228,65.357,65.2886,65.3485,22448.0
2016-01-29 14:40:00,76.33,76.37,76.31,76.33,18911.0,65.3485,65.3827,65.3314,65.3485,18911.0
2016-01-29 14:45:00,76.32,76.46,76.31,76.45,20235.0,65.3399,65.4598,65.3314,65.4512,20235.0
2016-01-29 14:50:00,76.45,76.46,76.36,76.38,16807.0,65.4512,65.4598,65.3742,65.3913,16807.0
2016-01-29 14:55:00,76.39,76.42,76.32,76.41,20477.0,65.3999,65.4255,65.3399,65.417,20477.0
2016-01-29 15:00:00,76.42,76.48,76.4,76.42,32520.0,65.4255,65.4769,65.4084,65.4255,32520.0
2016-01-29 15:05:00,76.42,76.5,76.38,76.47,33173.0,65.4255,65.494,65.3913,65.4683,33173.0
2016-01-29 15:10:00,76.49,76.56,76.45,76.54,25051.0,65.4855,65.5454,65.4512,65.5283,25051.0
2016-01-29 15:15:00,76.54,76.56,76.45,76.56,31560.0,65.5283,65.5454,65.4512,65.5454,31560.0
2016-01-29 15:20:00,76.55,76.61,76.52,76.61,29457.0,65.5368,65.5882,65.5112,65.5882,29457.0
2016-01-29 15:25:00,76.61,76.67,76.58,76.66,56454.0,65.5882,65.6396,65.5625,65.631,56454.0
2016-01-29 15:30:00,76.66,76.7,76.58,76.58,51585.0,65.631,65.6653,65.5625,65.5625,51585.0
2016-01-29 15:35:00,76.59,76.72,76.58,76.63,59074.0,65.5711,65.6824,65.5625,65.6053,59074.0
2016-01-29 15:40:00,76.62,76.8,76.62,76.77,59576.0,65.5968,65.7509,65.5968,65.7252,59576.0
2016-01-29 15:45:00,76.78,76.88,76.77,76.83,79813.0,65.7337,65.8194,65.7252,65.7766,79813.0
2016-01-29 15:50:00,76.83,76.91,76.81,76.9,104800.0,65.7766,65.845,65.7594,65.8365,104800.0
2016-01-29 15:55:00,76.9,76.99,76.77,76.98,365200.0,65.8365,65.9135,65.7252,65.905,365200.0
2016-02-01 09:30:00,76.23,76.41,75.94,76.25,88165.0,65.2629,65.417,65.0146,65.28,88165.0
2016-02-01 09:35:00,76.18,76.24,75.72,76.11,36902.0,65.2201,65.2714,64.8262,65.1601,36902.0
2016-02-01 09:40:00,76.02,76.15,75.77,76.02,22625.0,65.0831,65.1944,64.8691,65.0831,22625.0
2016-02-01 09:45:00,76.06,76.1,75.9,75.95,21026.0,65.1173,65.1516,64.9803,65.0232,21026.0
2016-02-01 09:50:00,75.95,76.07,75.91,75.96,29024.0,65.0232,65.1259,64.9889,65.0317,29024.0
2016-02-01 09:55:00,75.96,76.14,75.94,76.14,14904.0,65.0317,65.1858,65.0146,65.1858,14904.0
2016-02-01 10:00:00,76.1,76.18,75.92,76.08,25598.0,65.1516,65.2201,64.9975,65.1345,25598.0
2016-02-01 10:05:00,76.11,76.3,76.03,76.17,52288.0,65.1601,65.3228,65.0916,65.2115,52288.0
2016-02-01 10:10:00,76.2,76.35,76.11,76.31,64797.0,65.2372,65.3656,65.1601,65.3314,64797.0
2016-02-01 10:15:00,76.26,76.46,76.23,76.3,79129.0,65.2886,65.4598,65.2629,65.3228,79129.0
2016-02-01 10:20:00,76.3,76.57,76.3,76.4,46066.0,65.3228,65.554,65.3228,65.4084,46066.0
2016-02-01 10:25:00,76.39,76.54,76.36,76.51,26658.0,65.3999,65.5283,65.3742,65.5026,26658.0
2016-02-01 10:30:00,76.51,76.66,76.47,76.54,36448.0,65.5026,65.631,65.4683,65.5283,36448.0
2016-02-01 10:35:00,76.59,76.8,76.52,76.73,38031.0,65.5711,65.7509,65.5112,65.6909,38031.0
2016-02-01 10:40:00,76.74,76.89,76.64,76.84,20396.0,65.6995,65.8279,65.6139,65.7851,20396.0
2016-02-01 10:45:00,76.85,76.95,76.82,76.94,17781.0,65.7937,65.8793,65.768,65.8707,17781.0
2016-02-01 10:50:00,76.91,77.03,76.8,76.87,23355.0,65.845,65.9478,65.7509,65.8108,23355.0
2016-02-01 10:55:00,76.86,77.12,76.82,77.06,15798.0,65.8022,66.0248,65.768,65.9735,15798.0
2016-02-01 11:00:00,77.03,77.03,76.73,76.75,31745.0,65.9478,65.9478,65.6909,65.7081,31745.0
2016-02-01 11:05:00,76.72,76.83,76.62,76.65,16765.0,65.6824,65.7766,65.5968,65.6224,16765.0
2016-02-01 11:10:00,76.65,76.87,76.61,76.84,15059.0,65.6224,65.8108,65.5882,65.7851,15059.0
2016-02-01 11:15:00,76.86,76.93,76.77,76.81,13735.0,65.8022,65.8622,65.7252,65.7594,13735.0
2016-02-01 11:20:00,76.77,76.79,76.66,76.69,11205.0,65.7252,65.7423,65.631,65.6567,11205.0
2016-02-01 11:25:00,76.71,76.97,76.69,76.97,17848.0,65.6738,65.8964,65.6567,65.8964,17848.0
2016-02-01 11:30:00,76.98,76.99,76.83,76.84,22988.0,65.905,65.9135,65.7766,65.7851,22988.0
2016-02-01 11:35:00,76.85,76.91,76.8,76.91,52241.0,65.7937,65.845,65.7509,65.845,52241.0
2016-02-01 11:40:00,76.91,76.91,76.76,76.82,13850.0,65.845,65.845,65.7166,65.768,13850.0
2016-02-01 11:45:00,76.81,76.87,76.73,76.74,15382.0,65.7594,65.8108,65.6909,65.6995,15382.0
2016-02-01 11:50:00,76.73,76.75,76.65,76.73,11019.0,65.6909,65.7081,65.6224,65.6909,11019.0
2016-02-01 11:55:00,76.73,76.76,76.56,76.6,15956.0,65.6909,65.7166,65.5454,65.5796,15956.0
2016-02-01 12:00:00,76.61,76.73,76.56,76.56,14131.0,65.5882,65.6909,65.5454,65.5454,14131.0
2016-02-01 12:05:00,76.56,76.56,76.44,76.49,14007.0,65.5454,65.5454,65.4427,65.4855,14007.0
2016-02-01 12:10:00,76.51,76.64,76.46,76.62,10634.0,65.5026,65.6139,65.4598,65.5968,10634.0
2016-02-01 12:15:00,76.63,76.63,76.52,76.61,6508.0,65.6053,65.6053,65.5112,65.5882,6508.0
2016-02-01 12:20:00,76.62,76.64,76.48,76.52,11242.0,65.5968,65.6139,65.4769,65.5112,11242.0
2016-02-01 12:25:00,76.51,76.58,76.49,76.57,11368.0,65.5026,65.5625,65.4855,65.554,11368.0
2016-02-01 12:30:00,76.57,76.68,76.57,76.63,8324.0,65.554,65.6481,65.554,65.6053,8324.0
2016-02-01 12:35:00,76.59,76.63,76.53,76.63,7293.0,65.5711,65.6053,65.5197,65.6053,7293.0
2016-02-01 12:40:00,76.62,76.66,76.55,76.57,15931.0,65.5968,65.631,65.5368,65.554,15931.0
2016-02-01 12:45:00,76.57,76.62,76.46,76.59,8713.0,65.554,65.5968,65.4598,65.5711,8713.0
2016-02-01 12:50:00,76.63,76.63,76.37,76.38,10826.0,65.6053,65.6053,65.3827,65.3913,10826.0
2016-02-01 12:55:00,76.39,76.41,76.3,76.34,9503.0,65.3999,65.417,65.3228,65.357,9503.0
2016-02-01 13:00:00,76.36,76.51,76.31,76.49,16842.0,65.3742,65.5026,65.3314,65.4855,16842.0
2016-02-01 13:05:00,76.48,76.48,76.35,76.37,9079.0,65.4769,65.4769,65.3656,65.3827,9079.0
2016-02-01 13:10:00,76.37,76.44,76.33,76.41,15631.0,65.3827,65.4427,65.3485,65.417,15631.0
2016-02-01 13:15:00,76.45,76.48,76.41,76.41,6966.0,65.4512,65.4769,65.417,65.417,6966.0
2016-02-01 13:20:00,76.41,76.53,76.41,76.5,7959.0,65.417,65.5197,65.417,65.494,7959.0
2016-02-01 13:25:00,76.49,76.58,76.49,76.49,11649.0,65.4855,65.5625,65.4855,65.4855,11649.0
2016-02-01 13:30:00,76.49,76.5,76.38,76.39,8981.0,65.4855,65.494,65.3913,65.3999,8981.0
2016-02-01 13:35:00,76.4,76.4,76.28,76.34,17030.0,65.4084,65.4084,65.3057,65.357,17030.0
2016-02-01 13:40:00,76.35,76.5,76.35,76.39,12081.0,65.3656,65.494,65.3656,65.3999,12081.0
2016-02-01 13:45:00,76.41,76.62,76.41,76.57,12522.0,65.417,65.5968,65.417,65.554,12522.0
2016-02-01 13:50:00,76.56,76.56,76.38,76.38,32035.0,65.5454,65.5454,65.3913,65.3913,32035.0
2016-02-01 13:55:00,76.4,76.61,76.4,76.6,10342.0,65.4084,65.5882,65.4084,65.5796,10342.0
2016-02-01 14:00:00,76.62,76.63,76.53,76.54,15047.0,65.5968,65.6053,65.5197,65.5283,15047.0
2016-02-01 14:05:00,76.54,76.54,76.42,76.42,13343.0,65.5283,65.5283,65.4255,65.4255,13343.0
2016-02-01 14:10:00,76.42,76.49,76.38,76.44,13293.0,65.4255,65.4855,65.3913,65.4427,13293.0
2016-02-01 14:15:00,76.45,76.6,76.4,76.56,13648.0,65.4512,65.5796,65.4084,65.5454,13648.0
2016-02-01 14:20:00,76.57,76.61,76.52,76.6,11196.0,65.554,65.5882,65.5112,65.5796,11196.0
2016-02-01 14:25:00,76.58,76.71,76.55,76.7,14841.0,65.5625,65.6738,65.5368,65.6653,14841.0
2016-02-01 14:30:00,76.73,76.75,76.67,76.68,13784.0,65.6909,65.7081,65.6396,65.6481,13784.0
2016-02-01 14:35:00,76.68,76.7,76.61,76.65,9062.0,65.6481,65.6653,65.5882,65.6224,9062.0
2016-02-01 14:40:00,76.66,76.77,76.64,76.75,15661.0,65.631,65.7252,65.6139,65.7081,15661.0
2016-02-01 14:45:00,76.76,76.76,76.6,76.63,13917.0,65.7166,65.7166,65.5796,65.6053,13917.0
2016-02-01 14:50:00,76.62,76.66,76.58,76.62,12744.0,65.5968,65.631,65.5625,65.5968,12744.0
2016-02-01 14:55:00,76.64,76.85,76.64,76.84,13878.0,65.6139,65.7937,65.6139,65.7851,13878.0
2016-02-01 15:00:00,76.83,76.87,76.75,76.75,15541.0,65.7766,65.8108,65.7081,65.7081,15541.0
2016-02-01 15:05:00,76.77,76.77,76.65,76.69,19037.0,65.7252,65.7252,65.6224,65.6567,19037.0
2016-02-01 15:10:00,76.69,76.75,76.67,76.75,23125.0,65.6567,65.7081,65.6396,65.7081,23125.0
2016-02-01 15:15:00,76.74,76.96,76.69,76.94,45914.0,65.6995,65.8878,65.6567,65.8707,45914.0
2016-02-01 15:20:00,76.93,76.95,76.88,76.93,43497.0,65.8622,65.8793,65.8194,65.8622,43497.0
2016-02-01 15:25:00,76.96,77.07,76.92,77.06,23103.0,65.8878,65.982,65.8536,65.9735,23103.0
2016-02-01 15:30:00,77.06,77.07,76.99,77.03,20005.0,65.9735,65.982,65.9135,65.9478,20005.0
2016-02-01 15:35:00,77.04,77.13,76.91,76.92,35429.0,65.9563,66.0334,65.845,65.8536,35429.0
2016-02-01 15:40:00,76.92,77.11,76.91,77.05,25266.0,65.8536,66.0163,65.845,65.9649,25266.0
2016-02-01 15:45:00,77.06,77.06,76.89,76.89,28056.0,65.9735,65.9735,65.8279,65.8279,28056.0
2016-02-01 15:50:00,76.9,76.94,76.83,76.9,39857.0,65.8365,65.8707,65.7766,65.8365,39857.0
2016-02-01 15:55:00,76.9,76.93,76.76,76.76,96054.0,65.8365,65.8622,65.7166,65.7166,96054.0
2016-02-02 09:30:00,75.6,75.7,74.56,74.57,83361.0,64.7235,64.8091,63.8331,63.8417,83361.0
2016-02-02 09:35:00,74.57,75.35,74.41,75.24,73334.0,63.8417,64.5095,63.7047,64.4153,73334.0
2016-02-02 09:40:00,75.21,75.25,74.83,75.08,32469.0,64.3896,64.4239,64.0643,64.2783,32469.0
2016-02-02 09:45:00,75.1,75.28,75.02,75.02,24436.0,64.2954,64.4495,64.227,64.227,24436.0
2016-02-02 09:50:00,75.0,75.0,74.78,74.79,22751.0,64.2098,64.2098,64.0215,64.03,22751.0
2016-02-02 09:55:00,74.78,75.04,74.62,75.02,27114.0,64.0215,64.2441,63.8845,64.227,27114.0
2016-02-02 10:00:00,75.0,75.27,74.97,75.19,36628.0,64.2098,64.441,64.1841,64.3725,36628.0
2016-02-02 10:05:00,75.14,75.31,75.08,75.26,20627.0,64.3297,64.4752,64.2783,64.4324,20627.0
2016-02-02 10:10:00,75.26,75.34,75.0,75.04,28448.0,64.4324,64.5009,64.2098,64.2441,28448.0
2016-02-02 10:15:00,75.03,75.2,74.98,75.09,23502.0,64.2355,64.3811,64.1927,64.2869,23502.0
2016-02-02 10:20:00,75.06,75.11,74.64,74.66,52585.0,64.2612,64.304,63.9016,63.9187,52585.0
2016-02-02 10:25:00,74.64,74.85,74.54,74.85,41657.0,63.9016,64.0814,63.816,64.0814,41657.0
2016-02-02 10:30:00,74.84,74.98,74.64,74.65,34968.0,64.0729,64.1927,63.9016,63.9102,34968.0
2016-02-02 10:35:00,74.67,74.91,74.59,74.86,21013.0,63.9273,64.1328,63.8588,64.09,21013.0
2016-02-02 10:40:00,74.87,74.88,74.71,74.8,28550.0,64.0985,64.1071,63.9616,64.0386,28550.0
2016-02-02 10:45:00,74.82,74.86,74.74,74.83,29991.0,64.0557,64.09,63.9872,64.0643,29991.0
2016-02-02 10:50:00,74.84,74.84,74.65,74.74,30309.0,64.0729,64.0729,63.9102,63.9872,30309.0
2016-02-02 10:55:00,74.74,74.76,74.62,74.62,20423.0,63.9872,64.0044,63.8845,63.8845,20423.0
2016-02-02 11:00:00,74.63,74.64,74.47,74.47,47026.0,63.8931,63.9016,63.7561,63.7561,47026.0
2016-02-02 11:05:00,74.46,74.48,74.32,74.32,56918.0,63.7475,63.7646,63.6277,63.6277,56918.0
2016-02-02 11:10:00,74.33,74.38,74.26,74.38,46948.0,63.6362,63.679,63.5763,63.679,46948.0
2016-02-02 11:15:00,74.38,74.46,74.32,74.41,29504.0,63.679,63.7475,63.6277,63.7047,29504.0
2016-02-02 11:20:00,74.43,74.51,74.41,74.49,29324.0,63.7218,63.7903,63.7047,63.7732,29324.0
2016-02-02 11:25:00,74.5,74.55,74.28,74.29,17330.0,63.7818,63.8246,63.5934,63.602,17330.0
2016-02-02 11:30:00,74.29,74.43,74.28,74.28,24005.0,63.602,63.7218,63.5934,63.5934,24005.0
2016-02-02 11:35:00,74.29,74.52,74.28,74.52,24917.0,63.602,63.7989,63.5934,63.7989,24917.0
2016-02-02 11:40:00,74.5,74.59,74.46,74.54,13172.0,63.7818,63.8588,63.7475,63.816,13172.0
2016-02-02 11:45:00,74.55,74.55,74.23,74.26,55579.0,63.8246,63.8246,63.5506,63.5763,55579.0
2016-02-02 11:50:00,74.25,74.46,74.22,74.44,24813.0,63.5677,63.7475,63.542,63.7304,24813.0
2016-02-02 11:55:00,74.46,74.5,74.4,74.44,11309.0,63.7475,63.7818,63.6962,63.7304,11309.0
2016-02-02 12:00:00,74.44,74.55,74.28,74.29,19957.0,63.7304,63.8246,63.5934,63.602,19957.0
2016-02-02 12:05:00,74.27,74.28,74.17,74.25,14256.0,63.5849,63.5934,63.4992,63.5677,14256.0
2016-02-02 12:10:00,74.24,74.3,74.19,74.28,12793.0,63.5592,63.6105,63.5164,63.5934,12793.0
2016-02-02 12:15:00,74.26,74.46,74.22,74.45,27966.0,63.5763,63.7475,63.542,63.739,27966.0
2016-02-02 12:20:00,74.47,74.6,74.43,74.6,8081.0,63.7561,63.8674,63.7218,63.8674,8081.0
2016-02-02 12:25:00,74.59,74.63,74.52,74.63,11208.0,63.8588,63.8931,63.7989,63.8931,11208.0
2016-02-02 12:30:00,74.61,74.61,74.52,74.56,12386.0,63.8759,63.8759,63.7989,63.8331,12386.0
2016-02-02 12:35:00,74.54,74.75,74.5,74.72,15044.0,63.816,63.9958,63.7818,63.9701,15044.0
2016-02-02 12:40:00,74.71,74.85,74.67,74.77,15979.0,63.9616,64.0814,63.9273,64.0129,15979.0
2016-02-02 12:45:00,74.77,74.78,74.67,74.68,7602.0,64.0129,64.0215,63.9273,63.9359,7602.0
2016-02-02 12:50:00,74.69,74.73,74.65,74.65,7776.0,63.9444,63.9787,63.9102,63.9102,7776.0
2016-02-02 12:55:00,74.63,74.67,74.54,74.63,10606.0,63.8931,63.9273,63.816,63.8931,10606.0
2016-02-02 13:00:00,74.64,74.66,74.52,74.56,15764.0,63.9016,63.9187,63.7989,63.8331,15764.0
2016-02-02 13:05:00,74.56,74.63,74.52,74.53,12324.0,63.8331,63.8931,63.7989,63.8075,12324.0
2016-02-02 13:10:00,74.54,74.61,74.53,74.55,14638.0,63.816,63.8759,63.8075,63.8246,14638.0
2016-02-02 13:15:00,74.57,74.65,74.49,74.64,12757.0,63.8417,63.9102,63.7732,63.9016,12757.0
2016-02-02 13:20:00,74.64,74.64,74.53,74.57,12743.0,63.9016,63.9016,63.8075,63.8417,12743.0
2016-02-02 13:25:00,74.61,74.72,74.58,74.65,11530.0,63.8759,63.9701,63.8503,63.9102,11530.0
2016-02-02 13:30:00,74.64,74.64,74.56,74.64,11812.0,63.9016,63.9016,63.8331,63.9016,11812.0
2016-02-02 13:35:00,74.63,74.64,74.5,74.52,11737.0,63.8931,63.9016,63.7818,63.7989,11737.0
2016-02-02 13:40:00,74.51,74.65,74.47,74.6,10845.0,63.7903,63.9102,63.7561,63.8674,10845.0
2016-02-02 13:45:00,74.58,74.58,74.52,74.54,12836.0,63.8503,63.8503,63.7989,63.816,12836.0
2016-02-02 13:50:00,74.55,74.62,74.5,74.57,18347.0,63.8246,63.8845,63.7818,63.8417,18347.0
2016-02-02 13:55:00,74.57,74.62,74.49,74.5,10541.0,63.8417,63.8845,63.7732,63.7818,10541.0
2016-02-02 14:00:00,74.49,74.57,74.4,74.43,15621.0,63.7732,63.8417,63.6962,63.7218,15621.0
2016-02-02 14:05:00,74.44,74.52,74.42,74.43,10044.0,63.7304,63.7989,63.7133,63.7218,10044.0
2016-02-02 14:10:00,74.43,74.57,74.41,74.53,21406.0,63.7218,63.8417,63.7047,63.8075,21406.0
2016-02-02 14:15:00,74.51,74.68,74.51,74.61,11648.0,63.7903,63.9359,63.7903,63.8759,11648.0
2016-02-02 14:20:00,74.59,74.6,74.46,74.5,12725.0,63.8588,63.8674,63.7475,63.7818,12725.0
2016-02-02 14:25:00,74.48,74.5,74.37,74.4,13930.0,63.7646,63.7818,63.6705,63.6962,13930.0
2016-02-02 14:30:00,74.4,74.45,74.36,74.43,26113.0,63.6962,63.739,63.6619,63.7218,26113.0
2016-02-02 14:35:00,74.42,74.55,74.39,74.51,21284.0,63.7133,63.8246,63.6876,63.7903,21284.0
2016-02-02 14:40:00,74.54,74.57,74.45,74.48,17007.0,63.816,63.8417,63.739,63.7646,17007.0
2016-02-02 14:45:00,74.46,74.61,74.43,74.6,10095.0,63.7475,63.8759,63.7218,63.8674,10095.0
2016-02-02 14:50:00,74.62,74.62,74.39,74.4,20094.0,63.8845,63.8845,63.6876,63.6962,20094.0
2016-02-02 14:55:00,74.4,74.48,74.37,74.39,16115.0,63.6962,63.7646,63.6705,63.6876,16115.0
2016-02-02 15:00:00,74.4,74.46,74.32,74.36,19185.0,63.6962,63.7475,63.6277,63.6619,19185.0
2016-02-02 15:05:00,74.37,74.39,74.22,74.24,27821.0,63.6705,63.6876,63.542,63.5592,27821.0
2016-02-02 15:10:00,74.24,74.33,74.2,74.29,31094.0,63.5592,63.6362,63.5249,63.602,31094.0
2016-02-02 15:15:00,74.27,74.43,74.27,74.39,25063.0,63.5849,63.7218,63.5849,63.6876,25063.0
2016-02-02 15:20:00,74.38,74.38,74.24,74.32,26638.0,63.679,63.679,63.5592,63.6277,26638.0
2016-02-02 15:25:00,74.33,74.44,74.26,74.35,28308.0,63.6362,63.7304,63.5763,63.6533,28308.0
2016-02-02 15:30:00,74.38,74.5,74.36,74.46,29859.0,63.679,63.7818,63.6619,63.7475,29859.0
2016-02-02 15:35:00,74.47,74.51,74.4,74.45,37059.0,63.7561,63.7903,63.6962,63.739,37059.0
2016-02-02 15:40:00,74.46,74.69,74.46,74.6,62500.0,63.7475,63.9444,63.7475,63.8674,62500.0
2016-02-02 15:45:00,74.6,74.62,74.46,74.6,73672.0,63.8674,63.8845,63.7475,63.8674,73672.0
2016-02-02 15:50:00,74.6,74.63,74.52,74.62,60456.0,63.8674,63.8931,63.7989,63.8845,60456.0
2016-02-02 15:55:00,74.62,74.65,74.54,74.56,110425.0,63.8845,63.9102,63.816,63.8331,110425.0
2016-02-03 09:30:00,75.0,75.12,74.87,75.04,13401.0,64.2098,64.3126,64.0985,64.2441,13401.0
2016-02-03 09:35:00,75.08,75.16,74.9,75.01,19601.0,64.2783,64.3468,64.1242,64.2184,19601.0
2016-02-03 09:40:00,74.97,75.06,74.79,74.81,13125.0,64.1841,64.2612,64.03,64.0472,13125.0
2016-02-03 09:45:00,74.84,74.85,74.56,74.64,37023.0,64.0729,64.0814,63.8331,63.9016,37023.0
2016-02-03 09:50:00,74.62,74.62,74.26,74.26,55567.0,63.8845,63.8845,63.5763,63.5763,55567.0
2016-02-03 09:55:00,74.23,74.32,74.16,74.19,18081.0,63.5506,63.6277,63.4907,63.5164,18081.0
2016-02-03 10:00:00,74.19,74.27,73.75,73.88,15382.0,63.5164,63.5849,63.1397,63.251,15382.0
2016-02-03 10:05:00,73.88,74.01,73.75,73.75,15457.0,63.251,63.3623,63.1397,63.1397,15457.0
2016-02-03 10:10:00,73.74,73.8,73.58,73.59,14193.0,63.1311,63.1825,62.9941,63.0027,14193.0
2016-02-03 10:15:00,73.58,73.74,73.42,73.49,42152.0,62.9941,63.1311,62.8571,62.9171,42152.0
2016-02-03 10:20:00,73.5,73.52,73.34,73.5,29672.0,62.9256,62.9428,62.7887,62.9256,29672.0
2016-02-03 10:25:00,73.49,73.49,73.13,73.2,24672.0,62.9171,62.9171,62.6089,62.6688,24672.0
2016-02-03 10:30:00,73.18,73.18,72.97,73.08,24304.0,62.6517,62.6517,62.4719,62.5661,24304.0
2016-02-03 10:35:00,73.05,73.08,72.86,73.06,45653.0,62.5404,62.5661,62.3777,62.5489,45653.0
2016-02-03 10:40:00,73.04,73.24,73.04,73.19,18986.0,62.5318,62.703,62.5318,62.6602,18986.0
2016-02-03 10:45:00,73.19,73.48,73.18,73.3,34530.0,62.6602,62.9085,62.6517,62.7544,34530.0
2016-02-03 10:50:00,73.3,73.61,73.3,73.61,88796.0,62.7544,63.0198,62.7544,63.0198,88796.0
2016-02-03 10:55:00,73.64,73.95,73.6,73.76,31632.0,63.0455,63.3109,63.0112,63.1482,31632.0
2016-02-03 11:00:00,73.73,73.75,73.38,73.38,22045.0,63.1225,63.1397,62.8229,62.8229,22045.0
2016-02-03 11:05:00,73.38,73.45,73.19,73.31,20777.0,62.8229,62.8828,62.6602,62.763,20777.0
2016-02-03 11:10:00,73.35,73.62,73.26,73.56,16092.0,62.7972,63.0284,62.7202,62.977,16092.0
2016-02-03 11:15:00,73.58,73.81,73.51,73.79,19874.0,62.9941,63.191,62.9342,63.1739,19874.0
2016-02-03 11:20:00,73.84,74.06,73.82,73.91,14601.0,63.2167,63.4051,63.1996,63.2766,14601.0
2016-02-03 11:25:00,73.93,74.17,73.87,74.06,21232.0,63.2938,63.4992,63.2424,63.4051,21232.0
2016-02-03 11:30:00,74.0,74.09,73.8,73.8,17169.0,63.3537,63.4308,63.1825,63.1825,17169.0
2016-02-03 11:35:00,73.77,74.04,73.69,74.02,39654.0,63.1568,63.3879,63.0883,63.3708,39654.0
2016-02-03 11:40:00,74.07,74.26,74.07,74.19,13220.0,63.4136,63.5763,63.4136,63.5164,13220.0
2016-02-03 11:45:00,74.17,74.37,74.17,74.24,13802.0,63.4992,63.6705,63.4992,63.5592,13802.0
2016-02-03 11:50:00,74.25,74.32,74.02,74.12,19551.0,63.5677,63.6277,63.3708,63.4564,19551.0
2016-02-03 11:55:00,74.11,74.18,74.09,74.17,9065.0,63.4479,63.5078,63.4308,63.4992,9065.0
2016-02-03 12:00:00,74.2,74.35,74.2,74.32,15172.0,63.5249,63.6533,63.5249,63.6277,15172.0
2016-02-03 12:05:00,74.31,74.4,74.17,74.34,16802.0,63.6191,63.6962,63.4992,63.6448,16802.0
2016-02-03 12:10:00,74.37,74.37,74.19,74.29,15566.0,63.6705,63.6705,63.5164,63.602,15566.0
2016-02-03 12:15:00,74.29,74.45,74.29,74.38,16753.0,63.602,63.739,63.602,63.679,16753.0
2016-02-03 12:20:00,74.33,74.62,74.33,74.54,22131.0,63.6362,63.8845,63.6362,63.816,22131.0
2016-02-03 12:25:00,74.54,74.64,74.43,74.61,15748.0,63.816,63.9016,63.7218,63.8759,15748.0
2016-02-03 12:30:00,74.6,74.6,74.44,74.54,28008.0,63.8674,63.8674,63.7304,63.816,28008.0
2016-02-03 12:35:00,74.52,74.78,74.51,74.74,20426.0,63.7989,64.0215,63.7903,63.9872,20426.0
2016-02-03 12:40:00,74.72,74.81,74.65,74.71,25253.0,63.9701,64.0472,63.9102,63.9616,25253.0
2016-02-03 12:45:00,74.73,74.97,74.7,74.97,24368.0,63.9787,64.1841,63.953,64.1841,24368.0
2016-02-03 12:50:00,74.97,75.03,74.95,75.0,56115.0,64.1841,64.2355,64.167,64.2098,56115.0
2016-02-03 12:55:00,75.01,75.08,74.97,75.02,27124.0,64.2184,64.2783,64.1841,64.227,27124.0
2016-02-03 13:00:00,75.05,75.12,74.99,74.99,23772.0,64.2526,64.3126,64.2013,64.2013,23772.0
2016-02-03 13:05:00,74.96,75.04,74.89,74.93,13432.0,64.1756,64.2441,64.1157,64.1499,13432.0
2016-02-03 13:10:00,74.96,75.02,74.93,74.98,17336.0,64.1756,64.227,64.1499,64.1927,17336.0
2016-02-03 13:15:00,75.0,75.03,74.87,74.89,14108.0,64.2098,64.2355,64.0985,64.1157,14108.0
2016-02-03 13:20:00,74.89,74.9,74.74,74.83,9931.0,64.1157,64.1242,63.9872,64.0643,9931.0
2016-02-03 13:25:00,74.86,74.86,74.69,74.72,9776.0,64.09,64.09,63.9444,63.9701,9776.0
2016-02-03 13:30:00,74.71,74.75,74.62,74.62,11597.0,63.9616,63.9958,63.8845,63.8845,11597.0
2016-02-03 13:35:00,74.62,74.7,74.52,74.52,14023.0,63.8845,63.953,63.7989,63.7989,14023.0
2016-02-03 13:40:00,74.52,74.69,74.51,74.65,15195.0,63.7989,63.9444,63.7903,63.9102,15195.0
2016-02-03 13:45:00,74.66,74.74,74.61,74.74,14929.0,63.9187,63.9872,63.8759,63.9872,14929.0
2016-02-03 13:50:00,74.75,74.82,74.69,74.74,12879.0,63.9958,64.0557,63.9444,63.9872,12879.0
2016-02-03 13:55:00,74.7,74.84,74.62,74.65,11950.0,63.953,64.0729,63.8845,63.9102,11950.0
2016-02-03 14:00:00,74.65,74.81,74.65,74.79,15335.0,63.9102,64.0472,63.9102,64.03,15335.0
2016-02-03 14:05:00,74.8,74.94,74.73,74.84,17478.0,64.0386,64.1585,63.9787,64.0729,17478.0
2016-02-03 14:10:00,74.87,75.02,74.84,74.98,10780.0,64.0985,64.227,64.0729,64.1927,10780.0
2016-02-03 14:15:00,74.97,75.0,74.79,74.83,18182.0,64.1841,64.2098,64.03,64.0643,18182.0
2016-02-03 14:20:00,74.83,75.23,74.79,75.21,31647.0,64.0643,64.4067,64.03,64.3896,31647.0
2016-02-03 14:25:00,75.23,75.4,75.17,75.32,35322.0,64.4067,64.5523,64.3554,64.4838,35322.0
2016-02-03 14:30:00,75.33,75.42,75.25,75.28,37511.0,64.4924,64.5694,64.4239,64.4495,37511.0
2016-02-03 14:35:00,75.28,75.4,75.19,75.22,32151.0,64.4495,64.5523,64.3725,64.3982,32151.0
2016-02-03 14:40:00,75.23,75.31,75.09,75.31,21852.0,64.4067,64.4752,64.2869,64.4752,21852.0
2016-02-03 14:45:00,75.34,75.48,75.34,75.39,26778.0,64.5009,64.6208,64.5009,64.5437,26778.0
2016-02-03 14:50:00,75.39,75.39,75.13,75.2,23643.0,64.5437,64.5437,64.3211,64.3811,23643.0
2016-02-03 14:55:00,75.2,75.4,75.2,75.33,26264.0,64.3811,64.5523,64.3811,64.4924,26264.0
2016-02-03 15:00:00,75.34,75.41,75.24,75.27,29462.0,64.5009,64.5608,64.4153,64.441,29462.0
2016-02-03 15:05:00,75.29,75.49,75.28,75.48,23818.0,64.4581,64.6293,64.4495,64.6208,23818.0
2016-02-03 15:10:00,75.49,75.65,75.49,75.62,47677.0,64.6293,64.7663,64.6293,64.7406,47677.0
2016-02-03 15:15:00,75.61,75.71,75.57,75.69,45955.0,64.7321,64.8177,64.6978,64.8006,45955.0
2016-02-03 15:20:00,75.68,75.73,75.5,75.56,17627.0,64.792,64.8348,64.6379,64.6893,17627.0
2016-02-03 15:25:00,75.55,75.65,75.34,75.34,24006.0,64.6807,64.7663,64.5009,64.5009,24006.0
2016-02-03 15:30:00,75.35,75.45,75.35,75.45,36980.0,64.5095,64.5951,64.5095,64.5951,36980.0
2016-02-03 15:35:00,75.46,75.51,75.36,75.44,78941.0,64.6037,64.6465,64.518,64.5865,78941.0
2016-02-03 15:40:00,75.45,75.72,75.39,75.66,59914.0,64.5951,64.8262,64.5437,64.7749,59914.0
2016-02-03 15:45:00,75.65,75.69,75.47,75.47,68929.0,64.7663,64.8006,64.6122,64.6122,68929.0
2016-02-03 15:50:00,75.47,75.57,75.44,75.46,91716.0,64.6122,64.6978,64.5865,64.6037,91716.0
2016-02-03 15:55:00,75.47,75.47,75.33,75.41,223342.0,64.6122,64.6122,64.4924,64.5608,223342.0
2016-02-04 09:30:00,75.07,75.99,75.05,75.75,95908.0,64.2698,65.0574,64.2526,64.8519,95908.0
2016-02-04 09:35:00,75.73,76.05,75.56,75.72,36152.0,64.8348,65.1088,64.6893,64.8262,36152.0
2016-02-04 09:40:00,75.64,75.76,75.21,75.42,60719.0,64.7578,64.8605,64.3896,64.5694,60719.0
2016-02-04 09:45:00,75.44,75.82,75.42,75.74,23767.0,64.5865,64.9119,64.5694,64.8434,23767.0
2016-02-04 09:50:00,75.71,76.16,75.71,76.12,16669.0,64.8177,65.2029,64.8177,65.1687,16669.0
2016-02-04 09:55:00,76.11,76.21,76.02,76.13,42283.0,65.1601,65.2458,65.0831,65.1773,42283.0
2016-02-04 10:00:00,76.15,76.29,75.98,76.24,59051.0,65.1944,65.3142,65.0488,65.2714,59051.0
2016-02-04 10:05:00,76.28,76.88,76.28,76.79,56375.0,65.3057,65.8194,65.3057,65.7423,56375.0
2016-02-04 10:10:00,76.81,77.3,76.71,77.25,61096.0,65.7594,66.1789,65.6738,66.1361,61096.0
2016-02-04 10:15:00,77.22,77.99,77.18,77.88,113695.0,66.1104,66.7697,66.0762,66.6755,113695.0
2016-02-04 10:20:00,77.86,77.86,77.63,77.77,35165.0,66.6584,66.6584,66.4615,66.5813,35165.0
2016-02-04 10:25:00,77.73,78.11,77.72,78.01,95584.0,66.5471,66.8724,66.5385,66.7868,95584.0
2016-02-04 10:30:00,78.0,78.35,77.96,78.29,66542.0,66.7782,67.0779,66.744,67.0265,66542.0
2016-02-04 10:35:00,78.31,78.54,78.3,78.49,61367.0,67.0436,67.2405,67.0351,67.1977,61367.0
2016-02-04 10:40:00,78.5,78.59,78.48,78.5,53459.0,67.2063,67.2833,67.1892,67.2063,53459.0
2016-02-04 10:45:00,78.51,78.56,78.28,78.53,70180.0,67.2149,67.2577,67.0179,67.232,70180.0
2016-02-04 10:50:00,78.55,78.74,78.54,78.7,55057.0,67.2491,67.4118,67.2405,67.3775,55057.0
2016-02-04 10:55:00,78.69,78.89,78.46,78.62,118305.0,67.369,67.5402,67.172,67.309,118305.0
2016-02-04 11:00:00,78.61,78.65,78.45,78.49,32652.0,67.3005,67.3347,67.1635,67.1977,32652.0
2016-02-04 11:05:00,78.48,78.54,78.17,78.19,49513.0,67.1892,67.2405,66.9238,66.9409,49513.0
2016-02-04 11:10:00,78.15,78.32,78.05,78.18,83323.0,66.9066,67.0522,66.821,66.9323,83323.0
2016-02-04 11:15:00,78.15,78.34,78.1,78.3,96185.0,66.9066,67.0693,66.8638,67.0351,96185.0
2016-02-04 11:20:00,78.3,78.55,78.06,78.14,75355.0,67.0351,67.2491,66.8296,66.8981,75355.0
2016-02-04 11:25:00,78.16,78.16,77.87,77.89,47428.0,66.9152,66.9152,66.6669,66.6841,47428.0
2016-02-04 11:30:00,77.86,77.98,77.78,77.98,52849.0,66.6584,66.7611,66.5899,66.7611,52849.0
2016-02-04 11:35:00,77.97,77.98,77.88,77.96,50614.0,66.7525,66.7611,66.6755,66.744,50614.0
2016-02-04 11:40:00,77.98,78.0,77.85,77.92,62291.0,66.7611,66.7782,66.6498,66.7097,62291.0
2016-02-04 11:45:00,77.94,78.05,77.79,77.96,101168.0,66.7269,66.821,66.5984,66.744,101168.0
2016-02-04 11:50:00,77.99,78.24,77.96,78.19,22992.0,66.7697,66.9837,66.744,66.9409,22992.0
2016-02-04 11:55:00,78.19,78.24,77.95,77.95,47796.0,66.9409,66.9837,66.7354,66.7354,47796.0
2016-02-04 12:00:00,78.01,78.26,77.92,78.25,15085.0,66.7868,67.0008,66.7097,66.9923,15085.0
2016-02-04 12:05:00,78.24,78.61,78.17,78.55,14390.0,66.9837,67.3005,66.9238,67.2491,14390.0
2016-02-04 12:10:00,78.58,78.6,78.37,78.45,23312.0,67.2748,67.2919,67.095,67.1635,23312.0
2016-02-04 12:15:00,78.48,78.56,78.36,78.38,61958.0,67.1892,67.2577,67.0864,67.1036,61958.0
2016-02-04 12:20:00,78.42,78.57,78.42,78.45,49685.0,67.1378,67.2662,67.1378,67.1635,49685.0
2016-02-04 12:25:00,78.45,78.49,78.26,78.32,24354.0,67.1635,67.1977,67.0008,67.0522,24354.0
2016-02-04 12:30:00,78.33,78.35,78.09,78.19,21659.0,67.0607,67.0779,66.8553,66.9409,21659.0
2016-02-04 12:35:00,78.21,78.44,78.21,78.43,22895.0,66.958,67.1549,66.958,67.1464,22895.0
2016-02-04 12:40:00,78.44,78.72,78.44,78.69,61700.0,67.1549,67.3946,67.1549,67.369,61700.0
2016-02-04 12:45:00,78.7,78.81,78.69,78.8,106488.0,67.3775,67.4717,67.369,67.4631,106488.0
2016-02-04 12:50:00,78.8,78.86,78.76,78.84,42311.0,67.4631,67.5145,67.4289,67.4974,42311.0
2016-02-04 12:55:00,78.84,78.91,78.8,78.84,19889.0,67.4974,67.5573,67.4631,67.4974,19889.0
2016-02-04 13:00:00,78.83,78.94,78.72,78.86,35241.0,67.4888,67.583,67.3946,67.5145,35241.0
2016-02-04 13:05:00,78.88,79.04,78.86,78.98,25835.0,67.5316,67.6686,67.5145,67.6172,25835.0
2016-02-04 13:10:00,78.97,79.03,78.81,78.86,20737.0,67.6087,67.66,67.4717,67.5145,20737.0
2016-02-04 13:15:00,78.88,78.96,78.76,78.76,37442.0,67.5316,67.6001,67.4289,67.4289,37442.0
2016-02-04 13:20:00,78.75,78.76,78.54,78.56,33032.0,67.4203,67.4289,67.2405,67.2577,33032.0
2016-02-04 13:25:00,78.57,78.73,78.57,78.69,27631.0,67.2662,67.4032,67.2662,67.369,27631.0
2016-02-04 13:30:00,78.66,78.72,78.46,78.5,33808.0,67.3433,67.3946,67.172,67.2063,33808.0
2016-02-04 13:35:00,78.49,78.55,78.39,78.46,21091.0,67.1977,67.2491,67.1121,67.172,21091.0
2016-02-04 13:40:00,78.43,78.43,78.31,78.36,12085.0,67.1464,67.1464,67.0436,67.0864,12085.0
2016-02-04 13:45:00,78.35,78.37,78.17,78.18,10328.0,67.0779,67.095,66.9238,66.9323,10328.0
2016-02-04 13:50:00,78.19,78.29,78.11,78.29,24837.0,66.9409,67.0265,66.8724,67.0265,24837.0
2016-02-04 13:55:00,78.27,78.59,78.22,78.59,27032.0,67.0094,67.2833,66.9666,67.2833,27032.0
2016-02-04 14:00:00,78.59,78.59,78.43,78.48,39238.0,67.2833,67.2833,67.1464,67.1892,39238.0
2016-02-04 14:05:00,78.48,78.64,78.47,78.55,41041.0,67.1892,67.3261,67.1806,67.2491,41041.0
2016-02-04 14:10:00,78.54,78.78,78.53,78.75,25672.0,67.2405,67.446,67.232,67.4203,25672.0
2016-02-04 14:15:00,78.74,78.76,78.61,78.71,28500.0,67.4118,67.4289,67.3005,67.3861,28500.0
2016-02-04 14:20:00,78.72,78.72,78.53,78.6,28057.0,67.3946,67.3946,67.232,67.2919,28057.0
2016-02-04 14:25:00,78.61,78.77,78.58,78.71,50189.0,67.3005,67.4374,67.2748,67.3861,50189.0
2016-02-04 14:30:00,78.71,78.8,78.69,78.77,28804.0,67.3861,67.4631,67.369,67.4374,28804.0
2016-02-04 14:35:00,78.79,78.82,78.54,78.59,41430.0,67.4546,67.4803,67.2405,67.2833,41430.0
2016-02-04 14:40:00,78.59,78.74,78.58,78.68,30450.0,67.2833,67.4118,67.2748,67.3604,30450.0
2016-02-04 14:45:00,78.68,78.76,78.65,78.76,31891.0,67.3604,67.4289,67.3347,67.4289,31891.0
2016-02-04 14:50:00,78.75,78.78,78.61,78.62,27561.0,67.4203,67.446,67.3005,67.309,27561.0
2016-02-04 14:55:00,78.63,78.79,78.57,78.71,46488.0,67.3176,67.4546,67.2662,67.3861,46488.0
2016-02-04 15:00:00,78.72,78.73,78.49,78.49,56296.0,67.3946,67.4032,67.1977,67.1977,56296.0
2016-02-04 15:05:00,78.49,78.68,78.47,78.66,99114.0,67.1977,67.3604,67.1806,67.3433,99114.0
2016-02-04 15:10:00,78.64,78.83,78.62,78.79,76315.0,67.3261,67.4888,67.309,67.4546,76315.0
2016-02-04 15:15:00,78.81,78.86,78.68,78.69,89113.0,67.4717,67.5145,67.3604,67.369,89113.0
2016-02-04 15:20:00,78.66,78.83,78.65,78.79,55834.0,67.3433,67.4888,67.3347,67.4546,55834.0
2016-02-04 15:25:00,78.79,78.81,78.64,78.65,53890.0,67.4546,67.4717,67.3261,67.3347,53890.0
2016-02-04 15:30:00,78.65,78.76,78.62,78.65,83470.0,67.3347,67.4289,67.309,67.3347,83470.0
2016-02-04 15:35:00,78.67,78.78,78.6,78.76,100916.0,67.3518,67.446,67.2919,67.4289,100916.0
2016-02-04 15:40:00,78.76,78.9,78.72,78.85,88286.0,67.4289,67.5487,67.3946,67.5059,88286.0
2016-02-04 15:45:00,78.87,78.9,78.73,78.73,79761.0,67.5231,67.5487,67.4032,67.4032,79761.0
2016-02-04 15:50:00,78.73,78.74,78.62,78.63,169805.0,67.4032,67.4118,67.309,67.3176,169805.0
2016-02-04 15:55:00,78.64,78.78,78.56,78.72,251092.0,67.3261,67.446,67.2577,67.3946,251092.0
2016-02-05 09:30:00,78.4,78.63,78.22,78.42,76562.0,67.1207,67.3176,66.9666,67.1378,76562.0
2016-02-05 09:35:00,78.56,78.91,78.32,78.8,59866.0,67.2577,67.5573,67.0522,67.4631,59866.0
2016-02-05 09:40:00,78.79,79.12,78.75,78.92,40155.0,67.4546,67.7371,67.4203,67.5659,40155.0
2016-02-05 09:45:00,78.88,78.94,78.61,78.87,37421.0,67.5316,67.583,67.3005,67.5231,37421.0
2016-02-05 09:50:00,78.87,79.12,78.83,79.03,41688.0,67.5231,67.7371,67.4888,67.66,41688.0
2016-02-05 09:55:00,79.03,79.48,79.02,79.2,45900.0,67.66,68.0453,67.6515,67.8056,45900.0
2016-02-05 10:00:00,79.23,79.62,79.08,79.62,56393.0,67.8313,68.1652,67.7028,68.1652,56393.0
2016-02-05 10:05:00,79.64,79.74,79.39,79.45,42807.0,68.1823,68.2679,67.9682,68.0196,42807.0
2016-02-05 10:10:00,79.46,79.84,79.36,79.37,76300.0,68.0282,68.3535,67.9426,67.9511,76300.0
2016-02-05 10:15:00,79.34,79.73,79.3,79.58,79910.0,67.9254,68.2593,67.8912,68.1309,79910.0
2016-02-05 10:20:00,79.55,79.67,79.18,79.25,70916.0,68.1052,68.208,67.7885,67.8484,70916.0
2016-02-05 10:25:00,79.26,79.26,78.94,79.06,50438.0,67.857,67.857,67.583,67.6857,50438.0
2016-02-05 10:30:00,79.05,79.13,78.87,79.0,112077.0,67.6772,67.7457,67.5231,67.6344,112077.0
2016-02-05 10:35:00,79.0,79.25,79.0,79.23,51864.0,67.6344,67.8484,67.6344,67.8313,51864.0
2016-02-05 10:40:00,79.25,79.72,79.22,79.69,43174.0,67.8484,68.2508,67.8227,68.2251,43174.0
2016-02-05 10:45:00,79.67,79.68,79.42,79.48,32218.0,68.208,68.2165,67.9939,68.0453,32218.0
2016-02-05 10:50:00,79.48,79.58,79.35,79.41,54247.0,68.0453,68.1309,67.934,67.9854,54247.0
2016-02-05 10:55:00,79.4,79.62,79.25,79.27,32890.0,67.9768,68.1652,67.8484,67.8655,32890.0
2016-02-05 11:00:00,79.3,79.37,78.93,78.95,50725.0,67.8912,67.9511,67.5744,67.5915,50725.0
2016-02-05 11:05:00,78.98,79.01,78.83,78.97,124743.0,67.6172,67.6429,67.4888,67.6087,124743.0
2016-02-05 11:10:00,78.96,79.15,78.92,79.01,34410.0,67.6001,67.7628,67.5659,67.6429,34410.0
2016-02-05 11:15:00,79.01,79.16,78.82,78.88,36338.0,67.6429,67.7713,67.4803,67.5316,36338.0
2016-02-05 11:20:00,78.88,79.0,78.78,78.89,22660.0,67.5316,67.6344,67.446,67.5402,22660.0
2016-02-05 11:25:00,78.88,78.92,78.76,78.88,33162.0,67.5316,67.5659,67.4289,67.5316,33162.0
2016-02-05 11:30:00,78.87,79.21,78.85,79.2,62474.0,67.5231,67.8141,67.5059,67.8056,62474.0
2016-02-05 11:35:00,79.2,79.47,79.1,79.4,15716.0,67.8056,68.0367,67.72,67.9768,15716.0
2016-02-05 11:40:00,79.38,79.47,79.19,79.25,19110.0,67.9597,68.0367,67.797,67.8484,19110.0
2016-02-05 11:45:00,79.24,79.29,79.16,79.28,18850.0,67.8398,67.8826,67.7713,67.8741,18850.0
2016-02-05 11:50:00,79.29,79.41,79.26,79.34,28855.0,67.8826,67.9854,67.857,67.9254,28855.0
2016-02-05 11:55:00,79.32,79.32,79.09,79.21,21815.0,67.9083,67.9083,67.7114,67.8141,21815.0
2016-02-05 12:00:00,79.21,79.27,79.11,79.15,17743.0,67.8141,67.8655,67.7285,67.7628,17743.0
2016-02-05 12:05:00,79.16,79.29,79.02,79.24,16872.0,67.7713,67.8826,67.6515,67.8398,16872.0
2016-02-05 12:10:00,79.23,79.25,79.05,79.17,43245.0,67.8313,67.8484,67.6772,67.7799,43245.0
2016-02-05 12:15:00,79.18,79.3,79.06,79.25,18749.0,67.7885,67.8912,67.6857,67.8484,18749.0
2016-02-05 12:20:00,79.24,79.26,79.12,79.18,28426.0,67.8398,67.857,67.7371,67.7885,28426.0
2016-02-05 12:25:00,79.17,79.21,79.05,79.07,24780.0,67.7799,67.8141,67.6772,67.6943,24780.0
2016-02-05 12:30:00,79.06,79.07,78.97,79.02,58377.0,67.6857,67.6943,67.6087,67.6515,58377.0
2016-02-05 12:35:00,79.03,79.09,79.0,79.06,54102.0,67.66,67.7114,67.6344,67.6857,54102.0
2016-02-05 12:40:00,79.06,79.06,78.88,78.97,19736.0,67.6857,67.6857,67.5316,67.6087,19736.0
2016-02-05 12:45:00,78.99,79.04,78.95,78.95,19045.0,67.6258,67.6686,67.5915,67.5915,19045.0
2016-02-05 12:50:00,78.95,79.0,78.73,78.75,43110.0,67.5915,67.6344,67.4032,67.4203,43110.0
2016-02-05 12:55:00,78.73,78.81,78.7,78.77,48739.0,67.4032,67.4717,67.3775,67.4374,48739.0
2016-02-05 13:00:00,78.77,78.86,78.71,78.76,62617.0,67.4374,67.5145,67.3861,67.4289,62617.0
2016-02-05 13:05:00,78.75,78.94,78.72,78.88,42883.0,67.4203,67.583,67.3946,67.5316,42883.0
2016-02-05 13:10:00,78.88,78.88,78.71,78.71,21278.0,67.5316,67.5316,67.3861,67.3861,21278.0
2016-02-05 13:15:00,78.71,78.71,78.56,78.58,44519.0,67.3861,67.3861,67.2577,67.2748,44519.0
2016-02-05 13:20:00,78.58,78.61,78.49,78.6,40514.0,67.2748,67.3005,67.1977,67.2919,40514.0
2016-02-05 13:25:00,78.59,78.61,78.54,78.58,27767.0,67.2833,67.3005,67.2405,67.2748,27767.0
2016-02-05 13:30:00,78.57,78.6,78.43,78.43,31877.0,67.2662,67.2919,67.1464,67.1464,31877.0
2016-02-05 13:35:00,78.43,78.43,78.32,78.35,27097.0,67.1464,67.1464,67.0522,67.0779,27097.0
2016-02-05 13:40:00,78.34,78.42,78.29,78.41,24343.0,67.0693,67.1378,67.0265,67.1292,24343.0
2016-02-05 13:45:00,78.39,78.43,78.18,78.23,27968.0,67.1121,67.1464,66.9323,66.9751,27968.0
2016-02-05 13:50:00,78.23,78.24,78.1,78.18,26005.0,66.9751,66.9837,66.8638,66.9323,26005.0
2016-02-05 13:55:00,78.17,78.19,78.11,78.16,39959.0,66.9238,66.9409,66.8724,66.9152,39959.0
2016-02-05 14:00:00,78.17,78.33,78.17,78.3,35243.0,66.9238,67.0607,66.9238,67.0351,35243.0
2016-02-05 14:05:00,78.29,78.32,78.2,78.3,26835.0,67.0265,67.0522,66.9495,67.0351,26835.0
2016-02-05 14:10:00,78.27,78.29,78.16,78.25,22939.0,67.0094,67.0265,66.9152,66.9923,22939.0
2016-02-05 14:15:00,78.25,78.35,78.18,78.34,231294.0,66.9923,67.0779,66.9323,67.0693,231294.0
2016-02-05 14:20:00,78.35,78.37,78.27,78.33,44881.0,67.0779,67.095,67.0094,67.0607,44881.0
2016-02-05 14:25:00,78.34,78.34,78.22,78.24,27663.0,67.0693,67.0693,66.9666,66.9837,27663.0
2016-02-05 14:30:00,78.25,78.51,78.25,78.49,21373.0,66.9923,67.2149,66.9923,67.1977,21373.0
2016-02-05 14:35:00,78.49,78.62,78.45,78.61,23214.0,67.1977,67.309,67.1635,67.3005,23214.0
2016-02-05 14:40:00,78.59,78.59,78.36,78.36,20203.0,67.2833,67.2833,67.0864,67.0864,20203.0
2016-02-05 14:45:00,78.36,78.54,78.33,78.52,16026.0,67.0864,67.2405,67.0607,67.2234,16026.0
2016-02-05 14:50:00,78.52,78.52,78.42,78.48,18355.0,67.2234,67.2234,67.1378,67.1892,18355.0
2016-02-05 14:55:00,78.48,78.55,78.45,78.45,23952.0,67.1892,67.2491,67.1635,67.1635,23952.0
2016-02-05 15:00:00,78.44,78.44,78.23,78.27,24304.0,67.1549,67.1549,66.9751,67.0094,24304.0
2016-02-05 15:05:00,78.26,78.35,78.25,78.34,26177.0,67.0008,67.0779,66.9923,67.0693,26177.0
2016-02-05 15:10:00,78.35,78.41,78.31,78.31,25823.0,67.0779,67.1292,67.0436,67.0436,25823.0
2016-02-05 15:15:00,78.31,78.52,78.23,78.48,36720.0,67.0436,67.2234,66.9751,67.1892,36720.0
2016-02-05 15:20:00,78.49,78.55,78.46,78.49,28211.0,67.1977,67.2491,67.172,67.1977,28211.0
2016-02-05 15:25:00,78.48,78.48,78.4,78.45,31236.0,67.1892,67.1892,67.1207,67.1635,31236.0
2016-02-05 15:30:00,78.44,78.44,78.33,78.4,42926.0,67.1549,67.1549,67.0607,67.1207,42926.0
2016-02-05 15:35:00,78.4,78.45,78.3,78.33,53138.0,67.1207,67.1635,67.0351,67.0607,53138.0
2016-02-05 15:40:00,78.32,78.41,78.24,78.35,63578.0,67.0522,67.1292,66.9837,67.0779,63578.0
2016-02-05 15:45:00,78.36,78.45,78.32,78.41,64002.0,67.0864,67.1635,67.0522,67.1292,64002.0
2016-02-05 15:50:00,78.41,78.41,78.25,78.25,89944.0,67.1292,67.1292,66.9923,66.9923,89944.0
2016-02-05 15:55:00,78.26,78.43,78.26,78.42,228307.0,67.0008,67.1464,67.0008,67.1378,228307.0
2016-02-08 09:30:00,77.6,78.02,77.38,78.01,95428.0,66.4358,66.7953,66.2474,66.7868,95428.0
2016-02-08 09:35:00,78.01,78.85,77.88,78.34,78810.0,66.7868,67.5059,66.6755,67.0693,78810.0
2016-02-08 09:40:00,78.36,78.36,77.97,78.24,76559.0,67.0864,67.0864,66.7525,66.9837,76559.0
2016-02-08 09:45:00,78.23,78.28,77.81,77.89,32503.0,66.9751,67.0179,66.6156,66.6841,32503.0
2016-02-08 09:50:00,77.85,77.85,77.3,77.5,31180.0,66.6498,66.6498,66.1789,66.3502,31180.0
2016-02-08 09:55:00,77.47,77.7,77.33,77.39,53229.0,66.3245,66.5214,66.2046,66.256,53229.0
2016-02-08 10:00:00,77.35,77.47,77.24,77.45,41273.0,66.2217,66.3245,66.1276,66.3074,41273.0
2016-02-08 10:05:00,77.45,77.48,76.93,77.01,39622.0,66.3074,66.333,65.8622,65.9307,39622.0
2016-02-08 10:10:00,77.03,77.24,76.94,77.18,30283.0,65.9478,66.1276,65.8707,66.0762,30283.0
2016-02-08 10:15:00,77.2,77.23,76.65,76.67,35003.0,66.0933,66.119,65.6224,65.6396,35003.0
2016-02-08 10:20:00,76.67,76.83,76.52,76.76,34972.0,65.6396,65.7766,65.5112,65.7166,34972.0
2016-02-08 10:25:00,76.77,76.98,76.72,76.87,24490.0,65.7252,65.905,65.6824,65.8108,24490.0
2016-02-08 10:30:00,76.83,77.25,76.8,77.14,27912.0,65.7766,66.1361,65.7509,66.042,27912.0
2016-02-08 10:35:00,77.12,77.14,76.99,77.07,17435.0,66.0248,66.042,65.9135,65.982,17435.0
2016-02-08 10:40:00,77.08,77.08,76.78,76.97,26966.0,65.9906,65.9906,65.7337,65.8964,26966.0
2016-02-08 10:45:00,76.98,77.03,76.77,76.89,30821.0,65.905,65.9478,65.7252,65.8279,30821.0
2016-02-08 10:50:00,76.88,76.94,76.6,76.6,39454.0,65.8194,65.8707,65.5796,65.5796,39454.0
2016-02-08 10:55:00,76.58,76.73,76.52,76.56,21934.0,65.5625,65.6909,65.5112,65.5454,21934.0
2016-02-08 11:00:00,76.53,76.61,76.32,76.61,44756.0,65.5197,65.5882,65.3399,65.5882,44756.0
2016-02-08 11:05:00,76.6,76.71,76.48,76.55,19415.0,65.5796,65.6738,65.4769,65.5368,19415.0
2016-02-08 11:10:00,76.54,76.63,76.39,76.45,10909.0,65.5283,65.6053,65.3999,65.4512,10909.0
2016-02-08 11:15:00,76.45,76.77,76.4,76.75,14961.0,65.4512,65.7252,65.4084,65.7081,14961.0
2016-02-08 11:20:00,76.71,76.82,76.63,76.82,18347.0,65.6738,65.768,65.6053,65.768,18347.0
2016-02-08 11:25:00,76.8,76.95,76.8,76.81,29849.0,65.7509,65.8793,65.7509,65.7594,29849.0
2016-02-08 11:30:00,76.81,76.81,76.62,76.62,33966.0,65.7594,65.7594,65.5968,65.5968,33966.0
2016-02-08 11:35:00,76.61,76.64,76.41,76.44,19207.0,65.5882,65.6139,65.417,65.4427,19207.0
2016-02-08 11:40:00,76.44,76.54,76.39,76.4,15083.0,65.4427,65.5283,65.3999,65.4084,15083.0
2016-02-08 11:45:00,76.4,76.4,76.24,76.31,13607.0,65.4084,65.4084,65.2714,65.3314,13607.0
2016-02-08 11:50:00,76.28,76.3,76.08,76.11,33719.0,65.3057,65.3228,65.1345,65.1601,33719.0
2016-02-08 11:55:00,76.14,76.4,76.14,76.35,25282.0,65.1858,65.4084,65.1858,65.3656,25282.0
2016-02-08 12:00:00,76.34,76.51,76.31,76.49,23108.0,65.357,65.5026,65.3314,65.4855,23108.0
2016-02-08 12:05:00,76.5,76.63,76.5,76.58,18961.0,65.494,65.6053,65.494,65.5625,18961.0
2016-02-08 12:10:00,76.54,76.55,76.35,76.52,45452.0,65.5283,65.5368,65.3656,65.5112,45452.0
2016-02-08 12:15:00,76.52,76.53,76.28,76.36,22335.0,65.5112,65.5197,65.3057,65.3742,22335.0
2016-02-08 12:20:00,76.37,76.73,76.37,76.67,22124.0,65.3827,65.6909,65.3827,65.6396,22124.0
2016-02-08 12:25:00,76.65,76.79,76.64,76.72,12469.0,65.6224,65.7423,65.6139,65.6824,12469.0
2016-02-08 12:30:00,76.73,76.79,76.59,76.61,19996.0,65.6909,65.7423,65.5711,65.5882,19996.0
2016-02-08 12:35:00,76.61,76.62,76.47,76.48,47359.0,65.5882,65.5968,65.4683,65.4769,47359.0
2016-02-08 12:40:00,76.5,76.5,76.34,76.34,22425.0,65.494,65.494,65.357,65.357,22425.0
2016-02-08 12:45:00,76.34,76.39,76.3,76.35,14130.0,65.357,65.3999,65.3228,65.3656,14130.0
2016-02-08 12:50:00,76.38,76.55,76.37,76.39,80221.0,65.3913,65.5368,65.3827,65.3999,80221.0
2016-02-08 12:55:00,76.38,76.42,76.31,76.42,53059.0,65.3913,65.4255,65.3314,65.4255,53059.0
2016-02-08 13:00:00,76.43,76.58,76.39,76.4,24396.0,65.4341,65.5625,65.3999,65.4084,24396.0
2016-02-08 13:05:00,76.39,76.51,76.34,76.46,13016.0,65.3999,65.5026,65.357,65.4598,13016.0
2016-02-08 13:10:00,76.46,76.48,76.36,76.45,36878.0,65.4598,65.4769,65.3742,65.4512,36878.0
2016-02-08 13:15:00,76.44,76.51,76.41,76.41,16754.0,65.4427,65.5026,65.417,65.417,16754.0
2016-02-08 13:20:00,76.44,76.48,76.35,76.39,9365.0,65.4427,65.4769,65.3656,65.3999,9365.0
2016-02-08 13:25:00,76.38,76.49,76.29,76.45,55926.0,65.3913,65.4855,65.3142,65.4512,55926.0
2016-02-08 13:30:00,76.47,76.51,76.37,76.5,9491.0,65.4683,65.5026,65.3827,65.494,9491.0
2016-02-08 13:35:00,76.51,76.54,76.42,76.45,9440.0,65.5026,65.5283,65.4255,65.4512,9440.0
2016-02-08 13:40:00,76.45,76.45,76.21,76.23,31589.0,65.4512,65.4512,65.2458,65.2629,31589.0
2016-02-08 13:45:00,76.25,76.26,76.1,76.15,11391.0,65.28,65.2886,65.1516,65.1944,11391.0
2016-02-08 13:50:00,76.16,76.18,76.08,76.12,15556.0,65.2029,65.2201,65.1345,65.1687,15556.0
2016-02-08 13:55:00,76.14,76.14,76.04,76.11,16122.0,65.1858,65.1858,65.1002,65.1601,16122.0
2016-02-08 14:00:00,76.08,76.29,76.08,76.29,20674.0,65.1345,65.3142,65.1345,65.3142,20674.0
2016-02-08 14:05:00,76.29,76.31,76.19,76.29,14928.0,65.3142,65.3314,65.2286,65.3142,14928.0
2016-02-08 14:10:00,76.26,76.28,76.07,76.1,33750.0,65.2886,65.3057,65.1259,65.1516,33750.0
2016-02-08 14:15:00,76.09,76.13,75.99,75.99,24847.0,65.143,65.1773,65.0574,65.0574,24847.0
2016-02-08 14:20:00,75.99,76.25,75.99,76.24,18156.0,65.0574,65.28,65.0574,65.2714,18156.0
2016-02-08 14:25:00,76.24,76.33,76.11,76.11,20548.0,65.2714,65.3485,65.1601,65.1601,20548.0
2016-02-08 14:30:00,76.11,76.15,75.93,76.01,19264.0,65.1601,65.1944,65.006,65.0745,19264.0
2016-02-08 14:35:00,76.01,76.22,76.01,76.19,18824.0,65.0745,65.2543,65.0745,65.2286,18824.0
2016-02-08 14:40:00,76.17,76.43,76.17,76.42,30697.0,65.2115,65.4341,65.2115,65.4255,30697.0
2016-02-08 14:45:00,76.42,76.57,76.41,76.51,26363.0,65.4255,65.554,65.417,65.5026,26363.0
2016-02-08 14:50:00,76.5,76.53,76.36,76.41,10868.0,65.494,65.5197,65.3742,65.417,10868.0
2016-02-08 14:55:00,76.42,76.46,76.29,76.33,14440.0,65.4255,65.4598,65.3142,65.3485,14440.0
2016-02-08 15:00:00,76.34,76.45,76.33,76.45,36764.0,65.357,65.4512,65.3485,65.4512,36764.0
2016-02-08 15:05:00,76.44,76.49,76.38,76.39,21196.0,65.4427,65.4855,65.3913,65.3999,21196.0
2016-02-08 15:10:00,76.39,76.57,76.37,76.57,20056.0,65.3999,65.554,65.3827,65.554,20056.0
2016-02-08 15:15:00,76.58,76.68,76.53,76.66,30331.0,65.5625,65.6481,65.5197,65.631,30331.0
2016-02-08 15:20:00,76.62,76.7,76.58,76.66,17506.0,65.5968,65.6653,65.5625,65.631,17506.0
2016-02-08 15:25:00,76.7,76.7,76.6,76.69,23926.0,65.6653,65.6653,65.5796,65.6567,23926.0
2016-02-08 15:30:00,76.69,76.99,76.68,76.95,37635.0,65.6567,65.9135,65.6481,65.8793,37635.0
2016-02-08 15:35:00,76.93,76.93,76.72,76.78,26623.0,65.8622,65.8622,65.6824,65.7337,26623.0
2016-02-08 15:40:00,76.8,77.08,76.79,77.06,57649.0,65.7509,65.9906,65.7423,65.9735,57649.0
2016-02-08 15:45:00,77.05,77.39,77.05,77.14,58542.0,65.9649,66.256,65.9649,66.042,58542.0
2016-02-08 15:50:00,77.13,77.16,76.99,77.02,65078.0,66.0334,66.0591,65.9135,65.9392,65078.0
2016-02-08 15:55:00,77.02,77.08,76.95,77.07,152779.0,65.9392,65.9906,65.8793,65.982,152779.0
2016-02-09 09:30:00,75.9,76.48,75.9,76.27,44650.0,64.9803,65.4769,64.9803,65.2971,44650.0
2016-02-09 09:35:00,76.27,76.48,76.15,76.37,21144.0,65.2971,65.4769,65.1944,65.3827,21144.0
2016-02-09 09:40:00,76.38,76.41,76.0,76.41,17323.0,65.3913,65.417,65.066,65.417,17323.0
2016-02-09 09:45:00,76.39,76.85,76.36,76.75,26993.0,65.3999,65.7937,65.3742,65.7081,26993.0
2016-02-09 09:50:00,76.76,76.81,76.47,76.78,22138.0,65.7166,65.7594,65.4683,65.7337,22138.0
2016-02-09 09:55:00,76.76,76.76,76.52,76.55,11449.0,65.7166,65.7166,65.5112,65.5368,11449.0
2016-02-09 10:00:00,76.58,76.88,76.42,76.71,60028.0,65.5625,65.8194,65.4255,65.6738,60028.0
2016-02-09 10:05:00,76.71,76.83,76.43,76.78,21400.0,65.6738,65.7766,65.4341,65.7337,21400.0
2016-02-09 10:10:00,76.77,76.96,76.73,76.88,20962.0,65.7252,65.8878,65.6909,65.8194,20962.0
2016-02-09 10:15:00,76.9,76.9,76.46,76.61,20564.0,65.8365,65.8365,65.4598,65.5882,20564.0
2016-02-09 10:20:00,76.6,76.7,76.48,76.7,20794.0,65.5796,65.6653,65.4769,65.6653,20794.0
2016-02-09 10:25:00,76.71,76.72,76.43,76.6,22294.0,65.6738,65.6824,65.4341,65.5796,22294.0
2016-02-09 10:30:00,76.57,76.67,76.38,76.39,10744.0,65.554,65.6396,65.3913,65.3999,10744.0
2016-02-09 10:35:00,76.4,76.52,76.31,76.49,13362.0,65.4084,65.5112,65.3314,65.4855,13362.0
2016-02-09 10:40:00,76.49,76.49,76.34,76.34,34822.0,65.4855,65.4855,65.357,65.357,34822.0
2016-02-09 10:45:00,76.34,76.53,76.32,76.42,19302.0,65.357,65.5197,65.3399,65.4255,19302.0
2016-02-09 10:50:00,76.45,76.5,76.32,76.32,11776.0,65.4512,65.494,65.3399,65.3399,11776.0
2016-02-09 10:55:00,76.36,76.37,76.26,76.32,14403.0,65.3742,65.3827,65.2886,65.3399,14403.0
2016-02-09 11:00:00,76.34,76.52,76.3,76.43,19613.0,65.357,65.5112,65.3228,65.4341,19613.0
2016-02-09 11:05:00,76.42,76.54,76.41,76.52,10356.0,65.4255,65.5283,65.417,65.5112,10356.0
2016-02-09 11:10:00,76.6,76.94,76.6,76.85,21076.0,65.5796,65.8707,65.5796,65.7937,21076.0
2016-02-09 11:15:00,76.8,76.91,76.7,76.76,12799.0,65.7509,65.845,65.6653,65.7166,12799.0
2016-02-09 11:20:00,76.78,77.0,76.78,76.96,19300.0,65.7337,65.9221,65.7337,65.8878,19300.0
2016-02-09 11:25:00,77.0,77.04,76.9,76.95,9434.0,65.9221,65.9563,65.8365,65.8793,9434.0
2016-02-09 11:30:00,76.94,77.0,76.76,76.76,10983.0,65.8707,65.9221,65.7166,65.7166,10983.0
2016-02-09 11:35:00,76.76,76.84,76.66,76.69,37155.0,65.7166,65.7851,65.631,65.6567,37155.0
2016-02-09 11:40:00,76.69,76.92,76.68,76.91,9832.0,65.6567,65.8536,65.6481,65.845,9832.0
2016-02-09 11:45:00,76.91,76.98,76.78,76.79,12034.0,65.845,65.905,65.7337,65.7423,12034.0
2016-02-09 11:50:00,76.79,76.93,76.68,76.69,16806.0,65.7423,65.8622,65.6481,65.6567,16806.0
2016-02-09 11:55:00,76.67,76.83,76.61,76.61,34525.0,65.6396,65.7766,65.5882,65.5882,34525.0
2016-02-09 12:00:00,76.61,77.08,76.47,76.71,101570.0,65.5882,65.9906,65.4683,65.6738,101570.0
2016-02-09 12:05:00,76.66,76.8,76.53,76.8,34496.0,65.631,65.7509,65.5197,65.7509,34496.0
2016-02-09 12:10:00,76.79,76.82,76.62,76.62,15800.0,65.7423,65.768,65.5968,65.5968,15800.0
2016-02-09 12:15:00,76.61,76.66,76.53,76.57,5526.0,65.5882,65.631,65.5197,65.554,5526.0
2016-02-09 12:20:00,76.56,76.6,76.51,76.56,5157.0,65.5454,65.5796,65.5026,65.5454,5157.0
2016-02-09 12:25:00,76.58,76.75,76.53,76.64,48255.0,65.5625,65.7081,65.5197,65.6139,48255.0
2016-02-09 12:30:00,76.62,76.76,76.61,76.76,15250.0,65.5968,65.7166,65.5882,65.7166,15250.0
2016-02-09 12:35:00,76.76,77.03,76.75,76.82,18049.0,65.7166,65.9478,65.7081,65.768,18049.0
2016-02-09 12:40:00,76.84,76.93,76.74,76.92,42092.0,65.7851,65.8622,65.6995,65.8536,42092.0
2016-02-09 12:45:00,76.91,76.93,76.86,76.86,7549.0,65.845,65.8622,65.8022,65.8022,7549.0
2016-02-09 12:50:00,76.88,76.93,76.8,76.83,24798.0,65.8194,65.8622,65.7509,65.7766,24798.0
2016-02-09 12:55:00,76.82,77.02,76.8,77.02,10584.0,65.768,65.9392,65.7509,65.9392,10584.0
2016-02-09 13:00:00,76.99,77.08,76.95,76.99,17793.0,65.9135,65.9906,65.8793,65.9135,17793.0
2016-02-09 13:05:00,76.99,77.11,76.99,77.05,22347.0,65.9135,66.0163,65.9135,65.9649,22347.0
2016-02-09 13:10:00,77.04,77.06,76.95,77.02,49001.0,65.9563,65.9735,65.8793,65.9392,49001.0
2016-02-09 13:15:00,77.03,77.1,77.02,77.1,21244.0,65.9478,66.0077,65.9392,66.0077,21244.0
2016-02-09 13:20:00,77.09,77.15,77.03,77.06,46066.0,65.9991,66.0505,65.9478,65.9735,46066.0
2016-02-09 13:25:00,77.07,77.09,77.03,77.09,8109.0,65.982,65.9991,65.9478,65.9991,8109.0
2016-02-09 13:30:00,77.11,77.31,77.11,77.17,10948.0,66.0163,66.1875,66.0163,66.0676,10948.0
2016-02-09 13:35:00,77.19,77.22,77.09,77.11,13340.0,66.0848,66.1104,65.9991,66.0163,13340.0
2016-02-09 13:40:00,77.11,77.28,77.1,77.28,22790.0,66.0163,66.1618,66.0077,66.1618,22790.0
2016-02-09 13:45:00,77.24,77.33,77.21,77.23,16123.0,66.1276,66.2046,66.1019,66.119,16123.0
2016-02-09 13:50:00,77.21,77.37,77.15,77.37,20389.0,66.1019,66.2389,66.0505,66.2389,20389.0
2016-02-09 13:55:00,77.36,77.57,77.32,77.5,28954.0,66.2303,66.4101,66.1961,66.3502,28954.0
2016-02-09 14:00:00,77.5,77.61,77.48,77.57,23453.0,66.3502,66.4443,66.333,66.4101,23453.0
2016-02-09 14:05:00,77.54,77.81,77.49,77.73,44810.0,66.3844,66.6156,66.3416,66.5471,44810.0
2016-02-09 14:10:00,77.74,77.79,77.59,77.6,32763.0,66.5556,66.5984,66.4272,66.4358,32763.0
2016-02-09 14:15:00,77.61,77.66,77.56,77.61,18969.0,66.4443,66.4871,66.4015,66.4443,18969.0
2016-02-09 14:20:00,77.61,77.73,77.57,77.59,19283.0,66.4443,66.5471,66.4101,66.4272,19283.0
2016-02-09 14:25:00,77.61,77.61,77.49,77.56,43074.0,66.4443,66.4443,66.3416,66.4015,43074.0
2016-02-09 14:30:00,77.56,77.72,77.53,77.71,22970.0,66.4015,66.5385,66.3758,66.5299,22970.0
2016-02-09 14:35:00,77.7,77.93,77.7,77.85,25429.0,66.5214,66.7183,66.5214,66.6498,25429.0
2016-02-09 14:40:00,77.86,78.03,77.81,78.0,18044.0,66.6584,66.8039,66.6156,66.7782,18044.0
2016-02-09 14:45:00,77.99,77.99,77.72,77.73,32456.0,66.7697,66.7697,66.5385,66.5471,32456.0
2016-02-09 14:50:00,77.73,77.86,77.69,77.82,9292.0,66.5471,66.6584,66.5128,66.6241,9292.0
2016-02-09 14:55:00,77.82,77.91,77.77,77.87,19158.0,66.6241,66.7012,66.5813,66.6669,19158.0
2016-02-09 15:00:00,77.88,78.17,77.87,78.15,32632.0,66.6755,66.9238,66.6669,66.9066,32632.0
2016-02-09 15:05:00,78.15,78.5,78.11,78.44,59108.0,66.9066,67.2063,66.8724,67.1549,59108.0
2016-02-09 15:10:00,78.44,78.53,78.35,78.46,26200.0,67.1549,67.232,67.0779,67.172,26200.0
2016-02-09 15:15:00,78.47,78.6,78.41,78.45,62513.0,67.1806,67.2919,67.1292,67.1635,62513.0
2016-02-09 15:20:00,78.45,78.48,78.25,78.25,74654.0,67.1635,67.1892,66.9923,66.9923,74654.0
2016-02-09 15:25:00,78.23,78.38,78.14,78.2,76833.0,66.9751,67.1036,66.8981,66.9495,76833.0
2016-02-09 15:30:00,78.22,78.32,78.03,78.14,52133.0,66.9666,67.0522,66.8039,66.8981,52133.0
2016-02-09 15:35:00,78.15,78.37,78.14,78.24,43409.0,66.9066,67.095,66.8981,66.9837,43409.0
2016-02-09 15:40:00,78.23,78.24,77.96,78.16,59382.0,66.9751,66.9837,66.744,66.9152,59382.0
2016-02-09 15:45:00,78.14,78.25,78.07,78.14,77054.0,66.8981,66.9923,66.8382,66.8981,77054.0
2016-02-09 15:50:00,78.16,78.24,78.12,78.24,88670.0,66.9152,66.9837,66.881,66.9837,88670.0
2016-02-09 15:55:00,78.23,78.24,78.02,78.11,144212.0,66.9751,66.9837,66.7953,66.8724,144212.0
2016-02-10 09:30:00,78.57,78.83,78.53,78.66,47800.0,67.2662,67.4888,67.232,67.3433,47800.0
2016-02-10 09:35:00,78.66,78.66,77.94,78.02,34174.0,67.3433,67.3433,66.7269,66.7953,34174.0
2016-02-10 09:40:00,78.01,78.03,77.43,77.51,24776.0,66.7868,66.8039,66.2902,66.3587,24776.0
2016-02-10 09:45:00,77.49,77.58,77.23,77.29,51594.0,66.3416,66.4187,66.119,66.1704,51594.0
2016-02-10 09:50:00,77.31,77.92,77.1,77.91,77470.0,66.1875,66.7097,66.0077,66.7012,77470.0
2016-02-10 09:55:00,77.95,78.11,77.92,77.94,26960.0,66.7354,66.8724,66.7097,66.7269,26960.0
2016-02-10 10:00:00,77.94,78.01,77.66,77.67,45774.0,66.7269,66.7868,66.4871,66.4957,45774.0
2016-02-10 10:05:00,77.59,77.62,77.33,77.39,39241.0,66.4272,66.4529,66.2046,66.256,39241.0
2016-02-10 10:10:00,77.39,77.64,77.38,77.64,24901.0,66.256,66.47,66.2474,66.47,24901.0
2016-02-10 10:15:00,77.65,78.17,77.63,78.17,22725.0,66.4786,66.9238,66.4615,66.9238,22725.0
2016-02-10 10:20:00,78.17,78.33,78.14,78.3,15740.0,66.9238,67.0607,66.8981,67.0351,15740.0
2016-02-10 10:25:00,78.35,78.39,77.86,77.9,42181.0,67.0779,67.1121,66.6584,66.6926,42181.0
2016-02-10 10:30:00,77.92,78.47,77.91,78.39,20951.0,66.7097,67.1806,66.7012,67.1121,20951.0
2016-02-10 10:35:00,78.34,78.34,78.12,78.19,16308.0,67.0693,67.0693,66.881,66.9409,16308.0
2016-02-10 10:40:00,78.16,78.16,77.73,77.87,15149.0,66.9152,66.9152,66.5471,66.6669,15149.0
2016-02-10 10:45:00,77.86,78.05,77.75,77.99,20593.0,66.6584,66.821,66.5642,66.7697,20593.0
2016-02-10 10:50:00,78.0,78.0,77.63,77.78,23919.0,66.7782,66.7782,66.4615,66.5899,23919.0
2016-02-10 10:55:00,77.8,77.84,77.62,77.73,16690.0,66.607,66.6412,66.4529,66.5471,16690.0
2016-02-10 11:00:00,77.76,77.84,77.65,77.71,20686.0,66.5728,66.6412,66.4786,66.5299,20686.0
2016-02-10 11:05:00,77.73,77.76,77.46,77.64,37811.0,66.5471,66.5728,66.3159,66.47,37811.0
2016-02-10 11:10:00,77.64,77.7,77.54,77.64,17285.0,66.47,66.5214,66.3844,66.47,17285.0
2016-02-10 11:15:00,77.62,77.76,77.44,77.7,16038.0,66.4529,66.5728,66.2988,66.5214,16038.0
2016-02-10 11:20:00,77.69,77.83,77.65,77.76,24294.0,66.5128,66.6327,66.4786,66.5728,24294.0
2016-02-10 11:25:00,77.74,77.8,77.55,77.69,39058.0,66.5556,66.607,66.393,66.5128,39058.0
2016-02-10 11:30:00,77.69,77.72,77.47,77.52,14512.0,66.5128,66.5385,66.3245,66.3673,14512.0
2016-02-10 11:35:00,77.54,77.58,77.29,77.31,13305.0,66.3844,66.4187,66.1704,66.1875,13305.0
2016-02-10 11:40:00,77.29,77.34,77.22,77.27,11176.0,66.1704,66.2132,66.1104,66.1532,11176.0
2016-02-10 11:45:00,77.25,77.38,77.07,77.38,13685.0,66.1361,66.2474,65.982,66.2474,13685.0
2016-02-10 11:50:00,77.34,77.34,77.25,77.27,15569.0,66.2132,66.2132,66.1361,66.1532,15569.0
2016-02-10 11:55:00,77.26,77.39,77.24,77.31,10008.0,66.1447,66.256,66.1276,66.1875,10008.0
2016-02-10 12:00:00,77.32,77.36,77.19,77.19,11826.0,66.1961,66.2303,66.0848,66.0848,11826.0
2016-02-10 12:05:00,77.2,77.34,77.14,77.34,8699.0,66.0933,66.2132,66.042,66.2132,8699.0
2016-02-10 12:10:00,77.37,77.44,77.24,77.25,9650.0,66.2389,66.2988,66.1276,66.1361,9650.0
2016-02-10 12:15:00,77.23,77.35,77.19,77.35,9564.0,66.119,66.2217,66.0848,66.2217,9564.0
2016-02-10 12:20:00,77.38,77.63,77.38,77.44,9096.0,66.2474,66.4615,66.2474,66.2988,9096.0
2016-02-10 12:25:00,77.41,77.47,77.3,77.45,6105.0,66.2731,66.3245,66.1789,66.3074,6105.0
2016-02-10 12:30:00,77.49,77.57,77.44,77.48,6581.0,66.3416,66.4101,66.2988,66.333,6581.0
2016-02-10 12:35:00,77.48,77.76,77.47,77.72,8713.0,66.333,66.5728,66.3245,66.5385,8713.0
2016-02-10 12:40:00,77.75,77.77,77.7,77.73,8666.0,66.5642,66.5813,66.5214,66.5471,8666.0
2016-02-10 12:45:00,77.7,77.72,77.63,77.71,10360.0,66.5214,66.5385,66.4615,66.5299,10360.0
2016-02-10 12:50:00,77.73,77.8,77.67,77.72,9669.0,66.5471,66.607,66.4957,66.5385,9669.0
2016-02-10 12:55:00,77.69,77.84,77.58,77.79,14812.0,66.5128,66.6412,66.4187,66.5984,14812.0
2016-02-10 13:00:00,77.8,77.81,77.68,77.78,12900.0,66.607,66.6156,66.5043,66.5899,12900.0
2016-02-10 13:05:00,77.77,77.78,77.67,77.72,11007.0,66.5813,66.5899,66.4957,66.5385,11007.0
2016-02-10 13:10:00,77.73,77.77,77.64,77.66,10404.0,66.5471,66.5813,66.47,66.4871,10404.0
2016-02-10 13:15:00,77.65,77.71,77.64,77.69,6600.0,66.4786,66.5299,66.47,66.5128,6600.0
2016-02-10 13:20:00,77.69,77.75,77.59,77.63,10124.0,66.5128,66.5642,66.4272,66.4615,10124.0
2016-02-10 13:25:00,77.64,77.67,77.49,77.5,22287.0,66.47,66.4957,66.3416,66.3502,22287.0
2016-02-10 13:30:00,77.49,77.53,77.39,77.46,8571.0,66.3416,66.3758,66.256,66.3159,8571.0
2016-02-10 13:35:00,77.46,77.49,77.41,77.47,13884.0,66.3159,66.3416,66.2731,66.3245,13884.0
2016-02-10 13:40:00,77.46,77.79,77.46,77.77,21409.0,66.3159,66.5984,66.3159,66.5813,21409.0
2016-02-10 13:45:00,77.76,77.79,77.63,77.63,12610.0,66.5728,66.5984,66.4615,66.4615,12610.0
2016-02-10 13:50:00,77.63,77.71,77.6,77.65,20916.0,66.4615,66.5299,66.4358,66.4786,20916.0
2016-02-10 13:55:00,77.66,77.66,77.56,77.56,13660.0,66.4871,66.4871,66.4015,66.4015,13660.0
2016-02-10 14:00:00,77.58,77.63,77.42,77.44,20072.0,66.4187,66.4615,66.2817,66.2988,20072.0
2016-02-10 14:05:00,77.44,77.68,77.43,77.66,35687.0,66.2988,66.5043,66.2902,66.4871,35687.0
2016-02-10 14:10:00,77.66,77.81,77.66,77.81,26835.0,66.4871,66.6156,66.4871,66.6156,26835.0
2016-02-10 14:15:00,77.79,77.95,77.72,77.94,26618.0,66.5984,66.7354,66.5385,66.7269,26618.0
2016-02-10 14:20:00,77.94,77.96,77.87,77.94,27112.0,66.7269,66.744,66.6669,66.7269,27112.0
2016-02-10 14:25:00,77.94,77.98,77.85,77.95,26138.0,66.7269,66.7611,66.6498,66.7354,26138.0
2016-02-10 14:30:00,77.94,78.07,77.91,77.92,18464.0,66.7269,66.8382,66.7012,66.7097,18464.0
2016-02-10 14:35:00,77.92,77.93,77.8,77.81,16845.0,66.7097,66.7183,66.607,66.6156,16845.0
2016-02-10 14:40:00,77.77,77.77,77.59,77.63,33905.0,66.5813,66.5813,66.4272,66.4615,33905.0
2016-02-10 14:45:00,77.65,77.66,77.56,77.59,16723.0,66.4786,66.4871,66.4015,66.4272,16723.0
2016-02-10 14:50:00,77.58,77.72,77.57,77.71,13732.0,66.4187,66.5385,66.4101,66.5299,13732.0
2016-02-10 14:55:00,77.7,77.83,77.7,77.75,10218.0,66.5214,66.6327,66.5214,66.5642,10218.0
2016-02-10 15:00:00,77.76,78.06,77.75,78.05,16331.0,66.5728,66.8296,66.5642,66.821,16331.0
2016-02-10 15:05:00,78.05,78.07,77.9,77.9,14486.0,66.821,66.8382,66.6926,66.6926,14486.0
2016-02-10 15:10:00,77.9,77.96,77.84,77.9,31170.0,66.6926,66.744,66.6412,66.6926,31170.0
2016-02-10 15:15:00,77.91,77.96,77.65,77.65,41217.0,66.7012,66.744,66.4786,66.4786,41217.0
2016-02-10 15:20:00,77.64,77.8,77.63,77.74,18628.0,66.47,66.607,66.4615,66.5556,18628.0
2016-02-10 15:25:00,77.72,77.72,77.47,77.5,20954.0,66.5385,66.5385,66.3245,66.3502,20954.0
2016-02-10 15:30:00,77.53,77.68,77.52,77.6,24611.0,66.3758,66.5043,66.3673,66.4358,24611.0
2016-02-10 15:35:00,77.59,77.59,77.27,77.36,31305.0,66.4272,66.4272,66.1532,66.2303,31305.0
2016-02-10 15:40:00,77.36,77.43,77.32,77.4,82436.0,66.2303,66.2902,66.1961,66.2645,82436.0
2016-02-10 15:45:00,77.41,77.49,77.39,77.44,29375.0,66.2731,66.3416,66.256,66.2988,29375.0
2016-02-10 15:50:00,77.42,77.43,77.27,77.3,46797.0,66.2817,66.2902,66.1532,66.1789,46797.0
2016-02-10 15:55:00,77.3,77.44,77.27,77.41,116285.0,66.1789,66.2988,66.1532,66.2731,116285.0
2016-02-11 09:30:00,75.97,76.19,75.77,76.19,32867.0,65.0403,65.2286,64.8691,65.2286,32867.0
2016-02-11 09:35:00,76.19,76.55,76.08,76.18,36420.0,65.2286,65.5368,65.1345,65.2201,36420.0
2016-02-11 09:40:00,76.17,76.27,75.98,76.22,40399.0,65.2115,65.2971,65.0488,65.2543,40399.0
2016-02-11 09:45:00,76.32,76.5,76.25,76.5,50776.0,65.3399,65.494,65.28,65.494,50776.0
2016-02-11 09:50:00,76.5,76.88,76.44,76.72,29229.0,65.494,65.8194,65.4427,65.6824,29229.0
2016-02-11 09:55:00,76.69,76.94,76.53,76.87,23208.0,65.6567,65.8707,65.5197,65.8108,23208.0
2016-02-11 10:00:00,76.84,77.04,76.76,76.92,32141.0,65.7851,65.9563,65.7166,65.8536,32141.0
2016-02-11 10:05:00,76.93,77.14,76.54,76.54,30659.0,65.8622,66.042,65.5283,65.5283,30659.0
2016-02-11 10:10:00,76.57,76.66,76.22,76.35,18015.0,65.554,65.631,65.2543,65.3656,18015.0
2016-02-11 10:15:00,76.31,76.31,75.99,76.15,16517.0,65.3314,65.3314,65.0574,65.1944,16517.0
2016-02-11 10:20:00,76.1,76.19,75.86,75.96,24546.0,65.1516,65.2286,64.9461,65.0317,24546.0
2016-02-11 10:25:00,75.95,76.0,75.66,75.69,31565.0,65.0232,65.066,64.7749,64.8006,31565.0
2016-02-11 10:30:00,75.66,75.84,75.6,75.79,25136.0,64.7749,64.929,64.7235,64.8862,25136.0
2016-02-11 10:35:00,75.78,75.81,75.68,75.76,62251.0,64.8776,64.9033,64.792,64.8605,62251.0
2016-02-11 10:40:00,75.77,75.78,75.64,75.73,33941.0,64.8691,64.8776,64.7578,64.8348,33941.0
2016-02-11 10:45:00,75.72,75.84,75.67,75.77,34739.0,64.8262,64.929,64.7834,64.8691,34739.0
2016-02-11 10:50:00,75.8,75.86,75.68,75.77,25737.0,64.8947,64.9461,64.792,64.8691,25737.0
2016-02-11 10:55:00,75.78,75.91,75.76,75.85,37314.0,64.8776,64.9889,64.8605,64.9375,37314.0
2016-02-11 11:00:00,75.86,76.22,75.77,75.9,49565.0,64.9461,65.2543,64.8691,64.9803,49565.0
2016-02-11 11:05:00,75.9,75.96,75.73,75.79,40354.0,64.9803,65.0317,64.8348,64.8862,40354.0
2016-02-11 11:10:00,75.78,75.87,75.58,75.68,31097.0,64.8776,64.9547,64.7064,64.792,31097.0
2016-02-11 11:15:00,75.67,75.84,75.64,75.84,26894.0,64.7834,64.929,64.7578,64.929,26894.0
2016-02-11 11:20:00,75.84,75.91,75.63,75.79,49051.0,64.929,64.9889,64.7492,64.8862,49051.0
2016-02-11 11:25:00,75.78,75.85,75.56,75.56,22601.0,64.8776,64.9375,64.6893,64.6893,22601.0
2016-02-11 11:30:00,75.6,75.6,75.24,75.24,44719.0,64.7235,64.7235,64.4153,64.4153,44719.0
2016-02-11 11:35:00,75.27,75.34,75.22,75.33,75948.0,64.441,64.5009,64.3982,64.4924,75948.0
2016-02-11 11:40:00,75.33,75.46,75.3,75.42,32318.0,64.4924,64.6037,64.4667,64.5694,32318.0
2016-02-11 11:45:00,75.42,75.45,75.18,75.18,13094.0,64.5694,64.5951,64.3639,64.3639,13094.0
2016-02-11 11:50:00,75.18,75.43,75.18,75.32,15274.0,64.3639,64.578,64.3639,64.4838,15274.0
2016-02-11 11:55:00,75.32,75.47,75.31,75.41,11001.0,64.4838,64.6122,64.4752,64.5608,11001.0
2016-02-11 12:00:00,75.39,75.55,75.38,75.53,11680.0,64.5437,64.6807,64.5352,64.6636,11680.0
2016-02-11 12:05:00,75.56,75.72,75.51,75.62,10529.0,64.6893,64.8262,64.6465,64.7406,10529.0
2016-02-11 12:10:00,75.58,75.84,75.56,75.81,31922.0,64.7064,64.929,64.6893,64.9033,31922.0
2016-02-11 12:15:00,75.81,75.86,75.64,75.67,21758.0,64.9033,64.9461,64.7578,64.7834,21758.0
2016-02-11 12:20:00,75.67,75.71,75.59,75.69,18102.0,64.7834,64.8177,64.7149,64.8006,18102.0
2016-02-11 12:25:00,75.69,75.85,75.67,75.82,23364.0,64.8006,64.9375,64.7834,64.9119,23364.0
2016-02-11 12:30:00,75.82,75.86,75.7,75.74,20030.0,64.9119,64.9461,64.8091,64.8434,20030.0
2016-02-11 12:35:00,75.71,75.77,75.6,75.66,28118.0,64.8177,64.8691,64.7235,64.7749,28118.0
2016-02-11 12:40:00,75.65,75.74,75.57,75.73,23766.0,64.7663,64.8434,64.6978,64.8348,23766.0
2016-02-11 12:45:00,75.7,75.81,75.69,75.78,14492.0,64.8091,64.9033,64.8006,64.8776,14492.0
2016-02-11 12:50:00,75.82,75.95,75.74,75.74,34252.0,64.9119,65.0232,64.8434,64.8434,34252.0
2016-02-11 12:55:00,75.74,75.85,75.69,75.81,17416.0,64.8434,64.9375,64.8006,64.9033,17416.0
2016-02-11 13:00:00,75.82,75.98,75.72,75.72,15251.0,64.9119,65.0488,64.8262,64.8262,15251.0
2016-02-11 13:05:00,75.71,75.87,75.64,75.73,18252.0,64.8177,64.9547,64.7578,64.8348,18252.0
2016-02-11 13:10:00,75.71,75.77,75.66,75.66,9856.0,64.8177,64.8691,64.7749,64.7749,9856.0
2016-02-11 13:15:00,75.65,75.65,75.52,75.62,14179.0,64.7663,64.7663,64.655,64.7406,14179.0
2016-02-11 13:20:00,75.64,75.77,75.64,75.7,13099.0,64.7578,64.8691,64.7578,64.8091,13099.0
2016-02-11 13:25:00,75.7,75.75,75.63,75.63,8286.0,64.8091,64.8519,64.7492,64.7492,8286.0
2016-02-11 13:30:00,75.62,75.75,75.56,75.58,17469.0,64.7406,64.8519,64.6893,64.7064,17469.0
2016-02-11 13:35:00,75.61,75.62,75.43,75.49,56664.0,64.7321,64.7406,64.578,64.6293,56664.0
2016-02-11 13:40:00,75.47,75.57,75.44,75.57,48658.0,64.6122,64.6978,64.5865,64.6978,48658.0
2016-02-11 13:45:00,75.57,75.62,75.46,75.53,8853.0,64.6978,64.7406,64.6037,64.6636,8853.0
2016-02-11 13:50:00,75.5,75.57,75.47,75.48,36755.0,64.6379,64.6978,64.6122,64.6208,36755.0
2016-02-11 13:55:00,75.5,75.54,75.44,75.54,21275.0,64.6379,64.6721,64.5865,64.6721,21275.0
2016-02-11 14:00:00,75.55,75.55,75.45,75.52,21070.0,64.6807,64.6807,64.5951,64.655,21070.0
2016-02-11 14:05:00,75.53,75.64,75.46,75.64,26153.0,64.6636,64.7578,64.6037,64.7578,26153.0
2016-02-11 14:10:00,75.65,75.67,75.55,75.58,15449.0,64.7663,64.7834,64.6807,64.7064,15449.0
2016-02-11 14:15:00,75.58,75.59,75.43,75.47,37483.0,64.7064,64.7149,64.578,64.6122,37483.0
2016-02-11 14:20:00,75.45,75.56,75.44,75.49,32028.0,64.5951,64.6893,64.5865,64.6293,32028.0
2016-02-11 14:25:00,75.48,75.53,75.42,75.42,38209.0,64.6208,64.6636,64.5694,64.5694,38209.0
2016-02-11 14:30:00,75.42,75.61,75.42,75.59,20196.0,64.5694,64.7321,64.5694,64.7149,20196.0
2016-02-11 14:35:00,75.57,75.85,75.39,75.83,34058.0,64.6978,64.9375,64.5437,64.9204,34058.0
2016-02-11 14:40:00,75.84,76.11,75.69,75.94,53770.0,64.929,65.1601,64.8006,65.0146,53770.0
2016-02-11 14:45:00,75.98,76.6,75.91,76.53,86662.0,65.0488,65.5796,64.9889,65.5197,86662.0
2016-02-11 14:50:00,76.52,76.9,76.46,76.83,76583.0,65.5112,65.8365,65.4598,65.7766,76583.0
2016-02-11 14:55:00,76.82,76.9,76.42,76.49,39955.0,65.768,65.8365,65.4255,65.4855,39955.0
2016-02-11 15:00:00,76.49,76.53,76.14,76.27,37856.0,65.4855,65.5197,65.1858,65.2971,37856.0
2016-02-11 15:05:00,76.27,76.32,76.09,76.25,36924.0,65.2971,65.3399,65.143,65.28,36924.0
2016-02-11 15:10:00,76.25,76.4,76.17,76.2,103338.0,65.28,65.4084,65.2115,65.2372,103338.0
2016-02-11 15:15:00,76.2,76.2,75.97,76.07,104080.0,65.2372,65.2372,65.0403,65.1259,104080.0
2016-02-11 15:20:00,76.07,76.17,76.05,76.1,79267.0,65.1259,65.2115,65.1088,65.1516,79267.0
2016-02-11 15:25:00,76.1,76.41,76.1,76.41,50167.0,65.1516,65.417,65.1516,65.417,50167.0
2016-02-11 15:30:00,76.4,76.47,76.3,76.45,38365.0,65.4084,65.4683,65.3228,65.4512,38365.0
2016-02-11 15:35:00,76.46,76.87,76.44,76.78,56369.0,65.4598,65.8108,65.4427,65.7337,56369.0
2016-02-11 15:40:00,76.8,77.05,76.72,77.01,124821.0,65.7509,65.9649,65.6824,65.9307,124821.0
2016-02-11 15:45:00,76.99,77.03,76.9,76.96,107241.0,65.9135,65.9478,65.8365,65.8878,107241.0
2016-02-11 15:50:00,76.98,77.01,76.72,76.77,107191.0,65.905,65.9307,65.6824,65.7252,107191.0
2016-02-11 15:55:00,76.78,76.79,76.4,76.43,168318.0,65.7337,65.7423,65.4084,65.4341,168318.0
2016-02-12 09:30:00,77.31,77.44,77.28,77.4,22721.0,66.1875,66.2988,66.1618,66.2645,22721.0
2016-02-12 09:35:00,77.35,77.97,77.32,77.45,98638.0,66.2217,66.7525,66.1961,66.3074,98638.0
2016-02-12 09:40:00,77.44,77.83,77.32,77.43,116280.0,66.2988,66.6327,66.1961,66.2902,116280.0
2016-02-12 09:45:00,77.41,77.65,77.33,77.4,100512.0,66.2731,66.4786,66.2046,66.2645,100512.0
2016-02-12 09:50:00,77.45,77.72,77.4,77.56,84315.0,66.3074,66.5385,66.2645,66.4015,84315.0
2016-02-12 09:55:00,77.61,77.66,77.21,77.28,62329.0,66.4443,66.4871,66.1019,66.1618,62329.0
2016-02-12 10:00:00,77.26,77.27,76.75,76.94,44519.0,66.1447,66.1532,65.7081,65.8707,44519.0
2016-02-12 10:05:00,76.95,77.24,76.91,77.24,14906.0,65.8793,66.1276,65.845,66.1276,14906.0
2016-02-12 10:10:00,77.24,77.53,77.21,77.48,14752.0,66.1276,66.3758,66.1019,66.333,14752.0
2016-02-12 10:15:00,77.49,77.57,77.36,77.57,12280.0,66.3416,66.4101,66.2303,66.4101,12280.0
2016-02-12 10:20:00,77.64,77.7,77.54,77.56,16040.0,66.47,66.5214,66.3844,66.4015,16040.0
2016-02-12 10:25:00,77.55,77.61,77.41,77.55,35890.0,66.393,66.4443,66.2731,66.393,35890.0
2016-02-12 10:30:00,77.53,77.55,77.42,77.47,37545.0,66.3758,66.393,66.2817,66.3245,37545.0
2016-02-12 10:35:00,77.51,77.58,77.35,77.37,18994.0,66.3587,66.4187,66.2217,66.2389,18994.0
2016-02-12 10:40:00,77.35,77.37,77.29,77.35,13209.0,66.2217,66.2389,66.1704,66.2217,13209.0
2016-02-12 10:45:00,77.33,77.64,77.32,77.6,32989.0,66.2046,66.47,66.1961,66.4358,32989.0
2016-02-12 10:50:00,77.61,77.74,77.48,77.51,13229.0,66.4443,66.5556,66.333,66.3587,13229.0
2016-02-12 10:55:00,77.48,77.7,77.43,77.7,11577.0,66.333,66.5214,66.2902,66.5214,11577.0
2016-02-12 11:00:00,77.72,77.87,77.7,77.75,11858.0,66.5385,66.6669,66.5214,66.5642,11858.0
2016-02-12 11:05:00,77.7,78.0,77.7,77.81,22008.0,66.5214,66.7782,66.5214,66.6156,22008.0
2016-02-12 11:10:00,77.79,78.07,77.78,78.07,28729.0,66.5984,66.8382,66.5899,66.8382,28729.0
2016-02-12 11:15:00,78.11,78.21,77.92,78.0,19990.0,66.8724,66.958,66.7097,66.7782,19990.0
2016-02-12 11:20:00,78.01,78.16,77.88,77.91,34660.0,66.7868,66.9152,66.6755,66.7012,34660.0
2016-02-12 11:25:00,77.93,78.08,77.88,78.05,22343.0,66.7183,66.8467,66.6755,66.821,22343.0
2016-02-12 11:30:00,78.06,78.48,78.06,78.42,24863.0,66.8296,67.1892,66.8296,67.1378,24863.0
2016-02-12 11:35:00,78.4,78.42,78.21,78.21,14514.0,67.1207,67.1378,66.958,66.958,14514.0
2016-02-12 11:40:00,78.21,78.22,78.01,78.04,19076.0,66.958,66.9666,66.7868,66.8125,19076.0
2016-02-12 11:45:00,78.02,78.25,77.98,78.21,17354.0,66.7953,66.9923,66.7611,66.958,17354.0
2016-02-12 11:50:00,78.2,78.21,77.92,77.92,13766.0,66.9495,66.958,66.7097,66.7097,13766.0
2016-02-12 11:55:00,77.94,77.94,77.86,77.88,7930.0,66.7269,66.7269,66.6584,66.6755,7930.0
2016-02-12 12:00:00,77.87,77.95,77.82,77.86,26626.0,66.6669,66.7354,66.6241,66.6584,26626.0
2016-02-12 12:05:00,77.88,78.1,77.88,78.08,10654.0,66.6755,66.8638,66.6755,66.8467,10654.0
2016-02-12 12:10:00,78.06,78.17,78.06,78.12,6794.0,66.8296,66.9238,66.8296,66.881,6794.0
2016-02-12 12:15:00,78.13,78.15,77.87,77.88,8062.0,66.8895,66.9066,66.6669,66.6755,8062.0
2016-02-12 12:20:00,77.86,77.92,77.83,77.83,13273.0,66.6584,66.7097,66.6327,66.6327,13273.0
2016-02-12 12:25:00,77.84,77.95,77.82,77.82,16927.0,66.6412,66.7354,66.6241,66.6241,16927.0
2016-02-12 12:30:00,77.82,77.86,77.75,77.8,13854.0,66.6241,66.6584,66.5642,66.607,13854.0
2016-02-12 12:35:00,77.8,77.84,77.7,77.81,11522.0,66.607,66.6412,66.5214,66.6156,11522.0
2016-02-12 12:40:00,77.83,77.86,77.76,77.76,8097.0,66.6327,66.6584,66.5728,66.5728,8097.0
2016-02-12 12:45:00,77.76,77.78,77.67,77.68,24601.0,66.5728,66.5899,66.4957,66.5043,24601.0
2016-02-12 12:50:00,77.71,77.74,77.64,77.69,25085.0,66.5299,66.5556,66.47,66.5128,25085.0
2016-02-12 12:55:00,77.67,77.68,77.57,77.58,22536.0,66.4957,66.5043,66.4101,66.4187,22536.0
2016-02-12 13:00:00,77.59,77.68,77.59,77.64,36232.0,66.4272,66.5043,66.4272,66.47,36232.0
2016-02-12 13:05:00,77.65,77.65,77.45,77.51,17620.0,66.4786,66.4786,66.3074,66.3587,17620.0
2016-02-12 13:10:00,77.5,77.51,77.3,77.31,22608.0,66.3502,66.3587,66.1789,66.1875,22608.0
2016-02-12 13:15:00,77.28,77.32,77.2,77.23,10775.0,66.1618,66.1961,66.0933,66.119,10775.0
2016-02-12 13:20:00,77.23,77.27,77.2,77.2,8133.0,66.119,66.1532,66.0933,66.0933,8133.0
2016-02-12 13:25:00,77.19,77.25,77.12,77.12,11782.0,66.0848,66.1361,66.0248,66.0248,11782.0
2016-02-12 13:30:00,77.13,77.24,77.1,77.22,18948.0,66.0334,66.1276,66.0077,66.1104,18948.0
2016-02-12 13:35:00,77.23,77.28,77.19,77.2,13065.0,66.119,66.1618,66.0848,66.0933,13065.0
2016-02-12 13:40:00,77.19,77.2,77.11,77.12,6086.0,66.0848,66.0933,66.0163,66.0248,6086.0
2016-02-12 13:45:00,77.13,77.27,77.11,77.26,12096.0,66.0334,66.1532,66.0163,66.1447,12096.0
2016-02-12 13:50:00,77.27,77.3,77.13,77.2,9545.0,66.1532,66.1789,66.0334,66.0933,9545.0
2016-02-12 13:55:00,77.2,77.24,77.11,77.24,11621.0,66.0933,66.1276,66.0163,66.1276,11621.0
2016-02-12 14:00:00,77.24,77.33,77.23,77.3,9370.0,66.1276,66.2046,66.119,66.1789,9370.0
2016-02-12 14:05:00,77.3,77.43,77.25,77.4,8735.0,66.1789,66.2902,66.1361,66.2645,8735.0
2016-02-12 14:10:00,77.4,77.4,77.19,77.26,7914.0,66.2645,66.2645,66.0848,66.1447,7914.0
2016-02-12 14:15:00,77.26,77.35,77.24,77.27,8928.0,66.1447,66.2217,66.1276,66.1532,8928.0
2016-02-12 14:20:00,77.28,77.39,77.26,77.39,11227.0,66.1618,66.256,66.1447,66.256,11227.0
2016-02-12 14:25:00,77.38,77.52,77.36,77.5,16353.0,66.2474,66.3673,66.2303,66.3502,16353.0
2016-02-12 14:30:00,77.5,77.5,77.41,77.47,14855.0,66.3502,66.3502,66.2731,66.3245,14855.0
2016-02-12 14:35:00,77.49,77.52,77.43,77.46,15739.0,66.3416,66.3673,66.2902,66.3159,15739.0
2016-02-12 14:40:00,77.47,77.5,77.35,77.49,13708.0,66.3245,66.3502,66.2217,66.3416,13708.0
2016-02-12 14:45:00,77.49,77.51,77.46,77.5,20934.0,66.3416,66.3587,66.3159,66.3502,20934.0
2016-02-12 14:50:00,77.5,77.54,77.47,77.51,41197.0,66.3502,66.3844,66.3245,66.3587,41197.0
2016-02-12 14:55:00,77.52,77.52,77.45,77.47,16834.0,66.3673,66.3673,66.3074,66.3245,16834.0
2016-02-12 15:00:00,77.48,77.59,77.46,77.59,22735.0,66.333,66.4272,66.3159,66.4272,22735.0
2016-02-12 15:05:00,77.59,77.6,77.52,77.58,80648.0,66.4272,66.4358,66.3673,66.4187,80648.0
2016-02-12 15:10:00,77.59,77.59,77.54,77.57,56468.0,66.4272,66.4272,66.3844,66.4101,56468.0
2016-02-12 15:15:00,77.57,77.77,77.57,77.76,23162.0,66.4101,66.5813,66.4101,66.5728,23162.0
2016-02-12 15:20:00,77.77,77.87,77.75,77.77,34327.0,66.5813,66.6669,66.5642,66.5813,34327.0
2016-02-12 15:25:00,77.75,77.93,77.71,77.92,30118.0,66.5642,66.7183,66.5299,66.7097,30118.0
2016-02-12 15:30:00,77.9,77.9,77.75,77.75,36472.0,66.6926,66.6926,66.5642,66.5642,36472.0
2016-02-12 15:35:00,77.76,77.81,77.71,77.76,25339.0,66.5728,66.6156,66.5299,66.5728,25339.0
2016-02-12 15:40:00,77.77,77.98,77.76,77.95,61268.0,66.5813,66.7611,66.5728,66.7354,61268.0
2016-02-12 15:45:00,77.97,78.16,77.97,78.12,124662.0,66.7525,66.9152,66.7525,66.881,124662.0
2016-02-12 15:50:00,78.12,78.29,78.11,78.27,242957.0,66.881,67.0265,66.8724,67.0094,242957.0
2016-02-12 15:55:00,78.28,78.36,78.23,78.26,344209.0,67.0179,67.0864,66.9751,67.0008,344209.0
2016-02-16 09:30:00,78.99,79.58,78.99,79.42,65100.0,67.6258,68.1309,67.6258,67.9939,65100.0
2016-02-16 09:35:00,79.45,79.5,78.5,78.5,54961.0,68.0196,68.0624,67.2063,67.2063,54961.0
2016-02-16 09:40:00,78.54,78.84,78.49,78.59,51621.0,67.2405,67.4974,67.1977,67.2833,51621.0
2016-02-16 09:45:00,78.55,78.71,78.33,78.42,57666.0,67.2491,67.3861,67.0607,67.1378,57666.0
2016-02-16 09:50:00,78.53,78.7,78.28,78.49,82083.0,67.232,67.3775,67.0179,67.1977,82083.0
2016-02-16 09:55:00,78.53,78.56,78.35,78.35,86328.0,67.232,67.2577,67.0779,67.0779,86328.0
2016-02-16 10:00:00,78.34,78.46,78.01,78.14,35463.0,67.0693,67.172,66.7868,66.8981,35463.0
2016-02-16 10:05:00,78.16,78.25,77.74,78.17,97271.0,66.9152,66.9923,66.5556,66.9238,97271.0
2016-02-16 10:10:00,78.15,78.33,77.95,78.28,35389.0,66.9066,67.0607,66.7354,67.0179,35389.0
2016-02-16 10:15:00,78.29,78.55,78.21,78.47,37317.0,67.0265,67.2491,66.958,67.1806,37317.0
2016-02-16 10:20:00,78.48,78.53,78.25,78.45,28995.0,67.1892,67.232,66.9923,67.1635,28995.0
2016-02-16 10:25:00,78.42,78.49,78.26,78.35,96309.0,67.1378,67.1977,67.0008,67.0779,96309.0
2016-02-16 10:30:00,78.35,78.58,78.24,78.48,91500.0,67.0779,67.2748,66.9837,67.1892,91500.0
2016-02-16 10:35:00,78.47,78.51,78.28,78.4,58460.0,67.1806,67.2149,67.0179,67.1207,58460.0
2016-02-16 10:40:00,78.39,78.61,78.26,78.57,66215.0,67.1121,67.3005,67.0008,67.2662,66215.0
2016-02-16 10:45:00,78.55,78.6,78.48,78.49,13636.0,67.2491,67.2919,67.1892,67.1977,13636.0
2016-02-16 10:50:00,78.48,78.48,78.12,78.23,26798.0,67.1892,67.1892,66.881,66.9751,26798.0
2016-02-16 10:55:00,78.23,78.36,78.07,78.36,37909.0,66.9751,67.0864,66.8382,67.0864,37909.0
2016-02-16 11:00:00,78.37,78.55,78.37,78.38,12065.0,67.095,67.2491,67.095,67.1036,12065.0
2016-02-16 11:05:00,78.38,78.41,78.12,78.24,29249.0,67.1036,67.1292,66.881,66.9837,29249.0
2016-02-16 11:10:00,78.23,78.44,78.1,78.44,19955.0,66.9751,67.1549,66.8638,67.1549,19955.0
2016-02-16 11:15:00,78.45,78.55,78.34,78.49,33561.0,67.1635,67.2491,67.0693,67.1977,33561.0
2016-02-16 11:20:00,78.49,78.51,78.37,78.45,29945.0,67.1977,67.2149,67.095,67.1635,29945.0
2016-02-16 11:25:00,78.46,78.51,78.38,78.43,9997.0,67.172,67.2149,67.1036,67.1464,9997.0
2016-02-16 11:30:00,78.46,78.54,78.43,78.49,41044.0,67.172,67.2405,67.1464,67.1977,41044.0
2016-02-16 11:35:00,78.52,78.52,78.36,78.41,17513.0,67.2234,67.2234,67.0864,67.1292,17513.0
2016-02-16 11:40:00,78.41,78.45,78.37,78.42,21028.0,67.1292,67.1635,67.095,67.1378,21028.0
2016-02-16 11:45:00,78.42,78.49,78.35,78.48,8612.0,67.1378,67.1977,67.0779,67.1892,8612.0
2016-02-16 11:50:00,78.49,78.55,78.45,78.55,32082.0,67.1977,67.2491,67.1635,67.2491,32082.0
2016-02-16 11:55:00,78.55,78.87,78.51,78.87,25300.0,67.2491,67.5231,67.2149,67.5231,25300.0
2016-02-16 12:00:00,78.86,79.01,78.84,78.91,26282.0,67.5145,67.6429,67.4974,67.5573,26282.0
2016-02-16 12:05:00,78.91,78.98,78.87,78.95,22839.0,67.5573,67.6172,67.5231,67.5915,22839.0
2016-02-16 12:10:00,78.97,79.01,78.92,79.01,11746.0,67.6087,67.6429,67.5659,67.6429,11746.0
2016-02-16 12:15:00,79.02,79.24,79.02,79.18,18271.0,67.6515,67.8398,67.6515,67.7885,18271.0
2016-02-16 12:20:00,79.17,79.23,79.13,79.16,27017.0,67.7799,67.8313,67.7457,67.7713,27017.0
2016-02-16 12:25:00,79.18,79.23,79.06,79.2,62034.0,67.7885,67.8313,67.6857,67.8056,62034.0
2016-02-16 12:30:00,79.18,79.25,79.13,79.16,30373.0,67.7885,67.8484,67.7457,67.7713,30373.0
2016-02-16 12:35:00,79.16,79.18,79.05,79.07,13947.0,67.7713,67.7885,67.6772,67.6943,13947.0
2016-02-16 12:40:00,79.07,79.16,79.06,79.16,9850.0,67.6943,67.7713,67.6857,67.7713,9850.0
2016-02-16 12:45:00,79.14,79.31,79.09,79.3,16754.0,67.7542,67.8998,67.7114,67.8912,16754.0
2016-02-16 12:50:00,79.3,79.45,79.23,79.44,15736.0,67.8912,68.0196,67.8313,68.0111,15736.0
2016-02-16 12:55:00,79.42,79.48,79.37,79.45,13778.0,67.9939,68.0453,67.9511,68.0196,13778.0
2016-02-16 13:00:00,79.46,79.5,79.43,79.45,10657.0,68.0282,68.0624,68.0025,68.0196,10657.0
2016-02-16 13:05:00,79.45,79.5,79.38,79.45,28161.0,68.0196,68.0624,67.9597,68.0196,28161.0
2016-02-16 13:10:00,79.44,79.47,79.37,79.42,17993.0,68.0111,68.0367,67.9511,67.9939,17993.0
2016-02-16 13:15:00,79.42,79.57,79.41,79.57,12211.0,67.9939,68.1224,67.9854,68.1224,12211.0
2016-02-16 13:20:00,79.56,79.6,79.51,79.58,20365.0,68.1138,68.148,68.071,68.1309,20365.0
2016-02-16 13:25:00,79.59,79.63,79.48,79.49,14923.0,68.1395,68.1737,68.0453,68.0539,14923.0
2016-02-16 13:30:00,79.48,79.57,79.39,79.56,8233.0,68.0453,68.1224,67.9682,68.1138,8233.0
2016-02-16 13:35:00,79.55,79.57,79.44,79.44,12063.0,68.1052,68.1224,68.0111,68.0111,12063.0
2016-02-16 13:40:00,79.45,79.46,79.4,79.41,7163.0,68.0196,68.0282,67.9768,67.9854,7163.0
2016-02-16 13:45:00,79.43,79.48,79.39,79.47,14008.0,68.0025,68.0453,67.9682,68.0367,14008.0
2016-02-16 13:50:00,79.47,79.55,79.4,79.52,19134.0,68.0367,68.1052,67.9768,68.0795,19134.0
2016-02-16 13:55:00,79.54,79.57,79.47,79.56,19480.0,68.0967,68.1224,68.0367,68.1138,19480.0
2016-02-16 14:00:00,79.57,79.6,79.5,79.59,15526.0,68.1224,68.148,68.0624,68.1395,15526.0
2016-02-16 14:05:00,79.59,79.61,79.46,79.46,22633.0,68.1395,68.1566,68.0282,68.0282,22633.0
2016-02-16 14:10:00,79.45,79.55,79.44,79.44,24578.0,68.0196,68.1052,68.0111,68.0111,24578.0
2016-02-16 14:15:00,79.45,79.53,79.42,79.52,25441.0,68.0196,68.0881,67.9939,68.0795,25441.0
2016-02-16 14:20:00,79.52,79.62,79.41,79.62,22893.0,68.0795,68.1652,67.9854,68.1652,22893.0
2016-02-16 14:25:00,79.62,79.67,79.48,79.59,20303.0,68.1652,68.208,68.0453,68.1395,20303.0
2016-02-16 14:30:00,79.57,79.78,79.56,79.76,36949.0,68.1224,68.3021,68.1138,68.285,36949.0
2016-02-16 14:35:00,79.78,79.93,79.76,79.77,53380.0,68.3021,68.4306,68.285,68.2936,53380.0
2016-02-16 14:40:00,79.79,79.92,79.78,79.88,16140.0,68.3107,68.422,68.3021,68.3878,16140.0
2016-02-16 14:45:00,79.87,79.87,79.68,79.7,20683.0,68.3792,68.3792,68.2165,68.2336,20683.0
2016-02-16 14:50:00,79.7,79.78,79.61,79.78,20188.0,68.2336,68.3021,68.1566,68.3021,20188.0
2016-02-16 14:55:00,79.78,79.81,79.76,79.79,30736.0,68.3021,68.3278,68.285,68.3107,30736.0
2016-02-16 15:00:00,79.79,79.79,79.71,79.72,23849.0,68.3107,68.3107,68.2422,68.2508,23849.0
2016-02-16 15:05:00,79.73,79.77,79.63,79.63,34654.0,68.2593,68.2936,68.1737,68.1737,34654.0
2016-02-16 15:10:00,79.63,79.74,79.61,79.73,31017.0,68.1737,68.2679,68.1566,68.2593,31017.0
2016-02-16 15:15:00,79.73,79.88,79.73,79.78,44089.0,68.2593,68.3878,68.2593,68.3021,44089.0
2016-02-16 15:20:00,79.79,79.85,79.72,79.83,23530.0,68.3107,68.3621,68.2508,68.3449,23530.0
2016-02-16 15:25:00,79.83,79.87,79.8,79.86,24955.0,68.3449,68.3792,68.3193,68.3706,24955.0
2016-02-16 15:30:00,79.87,79.87,79.75,79.81,41324.0,68.3792,68.3792,68.2765,68.3278,41324.0
2016-02-16 15:35:00,79.81,79.94,79.8,79.89,95203.0,68.3278,68.4391,68.3193,68.3963,95203.0
2016-02-16 15:40:00,79.88,79.89,79.79,79.85,40584.0,68.3878,68.3963,68.3107,68.3621,40584.0
2016-02-16 15:45:00,79.84,79.85,79.51,79.51,105874.0,68.3535,68.3621,68.071,68.071,105874.0
2016-02-16 15:50:00,79.51,79.81,79.5,79.78,93627.0,68.071,68.3278,68.0624,68.3021,93627.0
2016-02-16 15:55:00,79.79,79.86,79.74,79.8,156750.0,68.3107,68.3706,68.2679,68.3193,156750.0
2016-02-17 09:30:00,80.47,81.25,80.33,81.01,160963.0,68.8929,69.5607,68.773,69.3552,160963.0
2016-02-17 09:35:00,81.01,81.2,80.55,80.66,76093.0,69.3552,69.5178,68.9614,69.0555,76093.0
2016-02-17 09:40:00,80.72,80.76,80.25,80.3,54133.0,69.1069,69.1411,68.7045,68.7473,54133.0
2016-02-17 09:45:00,80.32,80.37,80.06,80.24,48318.0,68.7644,68.8073,68.5419,68.696,48318.0
2016-02-17 09:50:00,80.28,80.5,80.25,80.33,41413.0,68.7302,68.9186,68.7045,68.773,41413.0
2016-02-17 09:55:00,80.38,80.38,80.0,80.28,64726.0,68.8158,68.8158,68.4905,68.7302,64726.0
2016-02-17 10:00:00,80.3,80.41,80.25,80.25,41171.0,68.7473,68.8415,68.7045,68.7045,41171.0
2016-02-17 10:05:00,80.24,80.55,80.24,80.49,45842.0,68.696,68.9614,68.696,68.91,45842.0
2016-02-17 10:10:00,80.52,80.64,80.44,80.62,67880.0,68.9357,69.0384,68.8672,69.0213,67880.0
2016-02-17 10:15:00,80.66,80.9,80.51,80.88,68824.0,69.0555,69.261,68.9271,69.2439,68824.0
2016-02-17 10:20:00,80.88,81.01,80.87,80.9,34642.0,69.2439,69.3552,69.2353,69.261,34642.0
2016-02-17 10:25:00,80.9,80.94,80.8,80.89,37730.0,69.261,69.2953,69.1754,69.2524,37730.0
2016-02-17 10:30:00,80.93,80.93,80.76,80.88,22200.0,69.2867,69.2867,69.1411,69.2439,22200.0
2016-02-17 10:35:00,80.88,80.99,80.84,80.86,42822.0,69.2439,69.3381,69.2096,69.2268,42822.0
2016-02-17 10:40:00,80.86,80.88,80.67,80.85,40926.0,69.2268,69.2439,69.0641,69.2182,40926.0
2016-02-17 10:45:00,80.85,81.15,80.85,81.13,17922.0,69.2182,69.475,69.2182,69.4579,17922.0
2016-02-17 10:50:00,81.17,81.39,81.13,81.36,46637.0,69.4922,69.6805,69.4579,69.6548,46637.0
2016-02-17 10:55:00,81.34,81.72,81.34,81.58,78881.0,69.6377,69.963,69.6377,69.8432,78881.0
2016-02-17 11:00:00,81.56,81.68,81.42,81.43,40045.0,69.8261,69.9288,69.7062,69.7148,40045.0
2016-02-17 11:05:00,81.41,81.53,81.37,81.38,55242.0,69.6976,69.8004,69.6634,69.6719,55242.0
2016-02-17 11:10:00,81.34,81.36,81.1,81.11,11595.0,69.6377,69.6548,69.4322,69.4408,11595.0
2016-02-17 11:15:00,81.1,81.1,80.92,80.95,64618.0,69.4322,69.4322,69.2781,69.3038,64618.0
2016-02-17 11:20:00,80.95,81.04,80.84,80.93,42789.0,69.3038,69.3809,69.2096,69.2867,42789.0
2016-02-17 11:25:00,80.96,81.12,80.94,81.08,49135.0,69.3124,69.4494,69.2953,69.4151,49135.0
2016-02-17 11:30:00,81.09,81.27,80.97,81.27,32370.0,69.4237,69.5778,69.3209,69.5778,32370.0
2016-02-17 11:35:00,81.27,81.31,81.07,81.11,20221.0,69.5778,69.612,69.4065,69.4408,20221.0
2016-02-17 11:40:00,81.11,81.14,80.98,80.98,23943.0,69.4408,69.4665,69.3295,69.3295,23943.0
2016-02-17 11:45:00,80.96,81.01,80.67,80.73,34376.0,69.3124,69.3552,69.0641,69.1155,34376.0
2016-02-17 11:50:00,80.75,81.07,80.75,81.02,21244.0,69.1326,69.4065,69.1326,69.3637,21244.0
2016-02-17 11:55:00,81.04,81.2,80.99,81.18,34979.0,69.3809,69.5178,69.3381,69.5007,34979.0
2016-02-17 12:00:00,81.18,81.25,81.06,81.21,30027.0,69.5007,69.5607,69.398,69.5264,30027.0
2016-02-17 12:05:00,81.2,81.39,81.18,81.32,23707.0,69.5178,69.6805,69.5007,69.6206,23707.0
2016-02-17 12:10:00,81.33,81.37,81.27,81.34,19901.0,69.6291,69.6634,69.5778,69.6377,19901.0
2016-02-17 12:15:00,81.33,81.39,81.31,81.34,28060.0,69.6291,69.6805,69.612,69.6377,28060.0
2016-02-17 12:20:00,81.34,81.43,81.21,81.39,33443.0,69.6377,69.7148,69.5264,69.6805,33443.0
2016-02-17 12:25:00,81.4,81.4,81.19,81.22,10891.0,69.6891,69.6891,69.5093,69.535,10891.0
2016-02-17 12:30:00,81.22,81.32,81.21,81.31,12026.0,69.535,69.6206,69.5264,69.612,12026.0
2016-02-17 12:35:00,81.33,81.49,81.33,81.39,12153.0,69.6291,69.7661,69.6291,69.6805,12153.0
2016-02-17 12:40:00,81.38,81.59,81.38,81.58,21000.0,69.6719,69.8517,69.6719,69.8432,21000.0
2016-02-17 12:45:00,81.57,81.61,81.44,81.48,20600.0,69.8346,69.8689,69.7233,69.7576,20600.0
2016-02-17 12:50:00,81.47,81.69,81.46,81.69,22179.0,69.749,69.9373,69.7404,69.9373,22179.0
2016-02-17 12:55:00,81.68,81.7,81.65,81.7,13999.0,69.9288,69.9459,69.9031,69.9459,13999.0
2016-02-17 13:00:00,81.7,81.76,81.66,81.76,46716.0,69.9459,69.9973,69.9117,69.9973,46716.0
2016-02-17 13:05:00,81.75,81.89,81.74,81.89,38067.0,69.9887,70.1086,69.9802,70.1086,38067.0
2016-02-17 13:10:00,81.89,81.92,81.85,81.86,38469.0,70.1086,70.1343,70.0743,70.0829,38469.0
2016-02-17 13:15:00,81.86,81.97,81.83,81.93,42797.0,70.0829,70.1771,70.0572,70.1428,42797.0
2016-02-17 13:20:00,81.95,81.95,81.89,81.95,21237.0,70.1599,70.1599,70.1086,70.1599,21237.0
2016-02-17 13:25:00,81.92,82.03,81.89,81.9,52610.0,70.1343,70.2284,70.1086,70.1171,52610.0
2016-02-17 13:30:00,81.88,81.89,81.53,81.54,34119.0,70.1,70.1086,69.8004,69.8089,34119.0
2016-02-17 13:35:00,81.53,81.69,81.47,81.57,46515.0,69.8004,69.9373,69.749,69.8346,46515.0
2016-02-17 13:40:00,81.57,81.63,81.54,81.63,18233.0,69.8346,69.886,69.8089,69.886,18233.0
2016-02-17 13:45:00,81.65,81.68,81.6,81.67,53321.0,69.9031,69.9288,69.8603,69.9202,53321.0
2016-02-17 13:50:00,81.66,81.83,81.64,81.76,40175.0,69.9117,70.0572,69.8945,69.9973,40175.0
2016-02-17 13:55:00,81.75,81.82,81.73,81.8,24584.0,69.9887,70.0486,69.9716,70.0315,24584.0
2016-02-17 14:00:00,81.81,81.81,81.62,81.75,37529.0,70.0401,70.0401,69.8774,69.9887,37529.0
2016-02-17 14:05:00,81.75,82.14,81.73,82.09,56563.0,69.9887,70.3226,69.9716,70.2798,56563.0
2016-02-17 14:10:00,82.06,82.06,81.85,81.94,25380.0,70.2541,70.2541,70.0743,70.1514,25380.0
2016-02-17 14:15:00,81.94,82.09,81.91,81.99,26563.0,70.1514,70.2798,70.1257,70.1942,26563.0
2016-02-17 14:20:00,81.99,82.15,81.87,81.95,27113.0,70.1942,70.3312,70.0915,70.1599,27113.0
2016-02-17 14:25:00,81.96,82.04,81.9,81.92,67037.0,70.1685,70.237,70.1171,70.1343,67037.0
2016-02-17 14:30:00,81.92,81.94,81.8,81.87,31450.0,70.1343,70.1514,70.0315,70.0915,31450.0
2016-02-17 14:35:00,81.88,81.99,81.87,81.93,25923.0,70.1,70.1942,70.0915,70.1428,25923.0
2016-02-17 14:40:00,81.93,81.99,81.91,81.92,25673.0,70.1428,70.1942,70.1257,70.1343,25673.0
2016-02-17 14:45:00,81.94,81.96,81.82,81.92,25863.0,70.1514,70.1685,70.0486,70.1343,25863.0
2016-02-17 14:50:00,81.9,81.91,81.71,81.83,34749.0,70.1171,70.1257,69.9545,70.0572,34749.0
2016-02-17 14:55:00,81.82,82.03,81.8,81.98,65454.0,70.0486,70.2284,70.0315,70.1856,65454.0
2016-02-17 15:00:00,81.99,82.02,81.87,81.98,32765.0,70.1942,70.2199,70.0915,70.1856,32765.0
2016-02-17 15:05:00,81.97,82.12,81.97,82.08,35263.0,70.1771,70.3055,70.1771,70.2712,35263.0
2016-02-17 15:10:00,82.07,82.18,82.07,82.15,36162.0,70.2627,70.3569,70.2627,70.3312,36162.0
2016-02-17 15:15:00,82.15,82.23,82.14,82.14,39953.0,70.3312,70.3997,70.3226,70.3226,39953.0
2016-02-17 15:20:00,82.15,82.16,81.94,81.96,38851.0,70.3312,70.3397,70.1514,70.1685,38851.0
2016-02-17 15:25:00,81.96,82.08,81.94,82.04,41699.0,70.1685,70.2712,70.1514,70.237,41699.0
2016-02-17 15:30:00,82.03,82.04,81.83,81.84,56858.0,70.2284,70.237,70.0572,70.0658,56858.0
2016-02-17 15:35:00,81.84,82.01,81.74,82.01,42856.0,70.0658,70.2113,69.9802,70.2113,42856.0
2016-02-17 15:40:00,82.0,82.0,81.92,81.96,40893.0,70.2027,70.2027,70.1343,70.1685,40893.0
2016-02-17 15:45:00,81.95,82.02,81.83,81.83,88268.0,70.1599,70.2199,70.0572,70.0572,88268.0
2016-02-17 15:50:00,81.85,81.87,81.77,81.78,157322.0,70.0743,70.0915,70.0058,70.0144,157322.0
2016-02-17 15:55:00,81.79,81.81,81.39,81.43,521508.0,70.023,70.0401,69.6805,69.7148,521508.0
2016-02-18 09:30:00,81.41,81.68,81.25,81.34,64743.0,69.6976,69.9288,69.5607,69.6377,64743.0
2016-02-18 09:35:00,81.33,81.46,81.0,81.11,76405.0,69.6291,69.7404,69.3466,69.4408,76405.0
2016-02-18 09:40:00,81.07,81.19,80.6,80.65,123739.0,69.4065,69.5093,69.0042,69.047,123739.0
2016-02-18 09:45:00,80.67,80.92,80.53,80.68,50284.0,69.0641,69.2781,68.9442,69.0727,50284.0
2016-02-18 09:50:00,80.75,81.18,80.72,81.1,45987.0,69.1326,69.5007,69.1069,69.4322,45987.0
2016-02-18 09:55:00,81.14,81.47,81.14,81.41,73996.0,69.4665,69.749,69.4665,69.6976,73996.0
2016-02-18 10:00:00,81.4,81.46,81.08,81.39,68369.0,69.6891,69.7404,69.4151,69.6805,68369.0
2016-02-18 10:05:00,81.4,81.4,80.9,81.0,72992.0,69.6891,69.6891,69.261,69.3466,72992.0
2016-02-18 10:10:00,80.97,81.1,80.73,81.05,94507.0,69.3209,69.4322,69.1155,69.3894,94507.0
2016-02-18 10:15:00,81.05,81.1,80.7,80.78,59489.0,69.3894,69.4322,69.0898,69.1583,59489.0
2016-02-18 10:20:00,80.78,80.85,80.67,80.79,78007.0,69.1583,69.2182,69.0641,69.1668,78007.0
2016-02-18 10:25:00,80.77,81.06,80.75,80.91,50029.0,69.1497,69.398,69.1326,69.2696,50029.0
2016-02-18 10:30:00,80.89,80.91,80.65,80.66,80033.0,69.2524,69.2696,69.047,69.0555,80033.0
2016-02-18 10:35:00,80.65,80.85,80.46,80.73,82691.0,69.047,69.2182,68.8843,69.1155,82691.0
2016-02-18 10:40:00,80.72,80.78,80.5,80.6,52990.0,69.1069,69.1583,68.9186,69.0042,52990.0
2016-02-18 10:45:00,80.62,80.71,80.39,80.39,40879.0,69.0213,69.0983,68.8244,68.8244,40879.0
2016-02-18 10:50:00,80.38,80.72,80.37,80.47,37876.0,68.8158,69.1069,68.8073,68.8929,37876.0
2016-02-18 10:55:00,80.47,80.64,80.46,80.46,43130.0,68.8929,69.0384,68.8843,68.8843,43130.0
2016-02-18 11:00:00,80.47,80.52,80.26,80.32,51887.0,68.8929,68.9357,68.7131,68.7644,51887.0
2016-02-18 11:05:00,80.29,80.37,80.1,80.18,58711.0,68.7388,68.8073,68.5761,68.6446,58711.0
2016-02-18 11:10:00,80.2,80.23,79.88,80.0,59773.0,68.6617,68.6874,68.3878,68.4905,59773.0
2016-02-18 11:15:00,80.01,80.16,79.81,79.84,72915.0,68.499,68.6275,68.3278,68.3535,72915.0
2016-02-18 11:20:00,79.83,79.86,79.61,79.68,54432.0,68.3449,68.3706,68.1566,68.2165,54432.0
2016-02-18 11:25:00,79.68,79.82,79.4,79.75,60691.0,68.2165,68.3364,67.9768,68.2765,60691.0
2016-02-18 11:30:00,79.75,79.82,79.58,79.63,39610.0,68.2765,68.3364,68.1309,68.1737,39610.0
2016-02-18 11:35:00,79.63,79.63,79.34,79.36,54167.0,68.1737,68.1737,67.9254,67.9426,54167.0
2016-02-18 11:40:00,79.37,79.54,79.22,79.22,85355.0,67.9511,68.0967,67.8227,67.8227,85355.0
2016-02-18 11:45:00,79.22,79.41,79.18,79.3,68321.0,67.8227,67.9854,67.7885,67.8912,68321.0
2016-02-18 11:50:00,79.29,79.57,79.26,79.51,45808.0,67.8826,68.1224,67.857,68.071,45808.0
2016-02-18 11:55:00,79.51,79.88,79.51,79.79,36962.0,68.071,68.3878,68.071,68.3107,36962.0
2016-02-18 12:00:00,79.79,79.81,79.46,79.56,66408.0,68.3107,68.3278,68.0282,68.1138,66408.0
2016-02-18 12:05:00,79.55,79.83,79.53,79.68,52147.0,68.1052,68.3449,68.0881,68.2165,52147.0
2016-02-18 12:10:00,79.69,79.83,79.65,79.78,37364.0,68.2251,68.3449,68.1908,68.3021,37364.0
2016-02-18 12:15:00,79.78,79.81,79.73,79.79,32343.0,68.3021,68.3278,68.2593,68.3107,32343.0
2016-02-18 12:20:00,79.79,79.82,79.71,79.81,40445.0,68.3107,68.3364,68.2422,68.3278,40445.0
2016-02-18 12:25:00,79.82,80.16,79.82,80.1,90987.0,68.3364,68.6275,68.3364,68.5761,90987.0
2016-02-18 12:30:00,80.1,80.11,79.79,79.8,61389.0,68.5761,68.5847,68.3107,68.3193,61389.0
2016-02-18 12:35:00,79.79,79.8,79.51,79.52,32224.0,68.3107,68.3193,68.071,68.0795,32224.0
2016-02-18 12:40:00,79.52,79.76,79.52,79.67,60654.0,68.0795,68.285,68.0795,68.208,60654.0
2016-02-18 12:45:00,79.71,79.71,79.4,79.4,54875.0,68.2422,68.2422,67.9768,67.9768,54875.0
2016-02-18 12:50:00,79.43,79.66,79.41,79.65,44341.0,68.0025,68.1994,67.9854,68.1908,44341.0
2016-02-18 12:55:00,79.66,79.79,79.64,79.7,41683.0,68.1994,68.3107,68.1823,68.2336,41683.0
2016-02-18 13:00:00,79.69,79.81,79.67,79.78,41930.0,68.2251,68.3278,68.208,68.3021,41930.0
2016-02-18 13:05:00,79.76,79.78,79.67,79.7,26282.0,68.285,68.3021,68.208,68.2336,26282.0
2016-02-18 13:10:00,79.7,79.71,79.52,79.52,39920.0,68.2336,68.2422,68.0795,68.0795,39920.0
2016-02-18 13:15:00,79.51,79.52,79.33,79.38,33215.0,68.071,68.0795,67.9169,67.9597,33215.0
2016-02-18 13:20:00,79.38,79.62,79.37,79.48,54382.0,67.9597,68.1652,67.9511,68.0453,54382.0
2016-02-18 13:25:00,79.49,79.51,79.3,79.38,33555.0,68.0539,68.071,67.8912,67.9597,33555.0
2016-02-18 13:30:00,79.39,79.52,79.38,79.5,27585.0,67.9682,68.0795,67.9597,68.0624,27585.0
2016-02-18 13:35:00,79.5,79.5,79.38,79.47,18715.0,68.0624,68.0624,67.9597,68.0367,18715.0
2016-02-18 13:40:00,79.47,79.54,79.42,79.53,39609.0,68.0367,68.0967,67.9939,68.0881,39609.0
2016-02-18 13:45:00,79.52,79.59,79.45,79.55,39179.0,68.0795,68.1395,68.0196,68.1052,39179.0
2016-02-18 13:50:00,79.56,79.63,79.47,79.62,32419.0,68.1138,68.1737,68.0367,68.1652,32419.0
2016-02-18 13:55:00,79.6,79.66,79.56,79.66,25108.0,68.148,68.1994,68.1138,68.1994,25108.0
2016-02-18 14:00:00,79.65,79.65,79.42,79.52,95928.0,68.1908,68.1908,67.9939,68.0795,95928.0
2016-02-18 14:05:00,79.53,79.86,79.5,79.86,53413.0,68.0881,68.3706,68.0624,68.3706,53413.0
2016-02-18 14:10:00,79.87,80.07,79.84,79.99,43127.0,68.3792,68.5504,68.3535,68.4819,43127.0
2016-02-18 14:15:00,79.99,80.18,79.95,80.16,44070.0,68.4819,68.6446,68.4477,68.6275,44070.0
2016-02-18 14:20:00,80.16,80.37,80.13,80.13,24206.0,68.6275,68.8073,68.6018,68.6018,24206.0
2016-02-18 14:25:00,80.13,80.14,80.02,80.03,25495.0,68.6018,68.6103,68.5076,68.5162,25495.0
2016-02-18 14:30:00,80.03,80.39,79.99,80.28,30882.0,68.5162,68.8244,68.4819,68.7302,30882.0
2016-02-18 14:35:00,80.29,80.47,80.29,80.38,49895.0,68.7388,68.8929,68.7388,68.8158,49895.0
2016-02-18 14:40:00,80.38,80.39,80.23,80.23,47035.0,68.8158,68.8244,68.6874,68.6874,47035.0
2016-02-18 14:45:00,80.23,80.31,80.19,80.21,38614.0,68.6874,68.7559,68.6532,68.6703,38614.0
2016-02-18 14:50:00,80.23,80.6,80.23,80.5,47522.0,68.6874,69.0042,68.6874,68.9186,47522.0
2016-02-18 14:55:00,80.52,80.63,80.51,80.55,32314.0,68.9357,69.0298,68.9271,68.9614,32314.0
2016-02-18 15:00:00,80.55,80.82,80.55,80.77,60871.0,68.9614,69.1925,68.9614,69.1497,60871.0
2016-02-18 15:05:00,80.77,80.78,80.51,80.52,39863.0,69.1497,69.1583,68.9271,68.9357,39863.0
2016-02-18 15:10:00,80.54,80.57,80.28,80.31,72727.0,68.9528,68.9785,68.7302,68.7559,72727.0
2016-02-18 15:15:00,80.32,80.5,80.31,80.44,60639.0,68.7644,68.9186,68.7559,68.8672,60639.0
2016-02-18 15:20:00,80.43,80.45,80.27,80.36,43653.0,68.8586,68.8757,68.7216,68.7987,43653.0
2016-02-18 15:25:00,80.37,80.48,80.37,80.42,42663.0,68.8073,68.9014,68.8073,68.8501,42663.0
2016-02-18 15:30:00,80.41,80.49,80.29,80.31,69011.0,68.8415,68.91,68.7388,68.7559,69011.0
2016-02-18 15:35:00,80.31,80.36,80.14,80.33,80382.0,68.7559,68.7987,68.6103,68.773,80382.0
2016-02-18 15:40:00,80.33,80.34,80.14,80.15,61902.0,68.773,68.7816,68.6103,68.6189,61902.0
2016-02-18 15:45:00,80.16,80.19,80.1,80.12,77516.0,68.6275,68.6532,68.5761,68.5932,77516.0
2016-02-18 15:50:00,80.11,80.14,80.02,80.12,130988.0,68.5847,68.6103,68.5076,68.5932,130988.0
2016-02-18 15:55:00,80.12,80.35,80.12,80.31,248597.0,68.5932,68.7901,68.5932,68.7559,248597.0
2016-02-19 09:30:00,76.65,77.52,76.65,77.29,522153.0,65.6224,66.3673,65.6224,66.1704,522153.0
2016-02-19 09:35:00,77.29,77.36,76.5,76.81,223660.0,66.1704,66.2303,65.494,65.7594,223660.0
2016-02-19 09:40:00,76.91,77.45,76.5,77.37,223761.0,65.845,66.3074,65.494,66.2389,223761.0
2016-02-19 09:45:00,77.44,77.58,76.84,77.46,198317.0,66.2988,66.4187,65.7851,66.3159,198317.0
2016-02-19 09:50:00,77.46,78.0,77.35,78.0,162517.0,66.3159,66.7782,66.2217,66.7782,162517.0
2016-02-19 09:55:00,78.03,78.18,77.79,78.0,224679.0,66.8039,66.9323,66.5984,66.7782,224679.0
2016-02-19 10:00:00,78.01,78.15,77.84,78.0,111654.0,66.7868,66.9066,66.6412,66.7782,111654.0
2016-02-19 10:05:00,78.0,78.07,77.24,77.3,173288.0,66.7782,66.8382,66.1276,66.1789,173288.0
2016-02-19 10:10:00,77.3,77.33,76.75,77.03,401706.0,66.1789,66.2046,65.7081,65.9478,401706.0
2016-02-19 10:15:00,77.0,77.75,76.98,77.46,203524.0,65.9221,66.5642,65.905,66.3159,203524.0
2016-02-19 10:20:00,77.5,77.8,77.33,77.47,127799.0,66.3502,66.607,66.2046,66.3245,127799.0
2016-02-19 10:25:00,77.5,77.5,76.95,76.95,110377.0,66.3502,66.3502,65.8793,65.8793,110377.0
2016-02-19 10:30:00,76.98,77.39,76.91,77.27,114869.0,65.905,66.256,65.845,66.1532,114869.0
2016-02-19 10:35:00,77.3,77.41,77.23,77.31,96709.0,66.1789,66.2731,66.119,66.1875,96709.0
2016-02-19 10:40:00,77.31,77.35,77.1,77.15,138092.0,66.1875,66.2217,66.0077,66.0505,138092.0
2016-02-19 10:45:00,77.18,77.38,77.18,77.23,53697.0,66.0762,66.2474,66.0762,66.119,53697.0
2016-02-19 10:50:00,77.2,77.34,77.15,77.23,61912.0,66.0933,66.2132,66.0505,66.119,61912.0
2016-02-19 10:55:00,77.21,77.32,77.16,77.19,90194.0,66.1019,66.1961,66.0591,66.0848,90194.0
2016-02-19 11:00:00,77.19,77.27,77.11,77.18,93962.0,66.0848,66.1532,66.0163,66.0762,93962.0
2016-02-19 11:05:00,77.19,77.58,77.14,77.36,161039.0,66.0848,66.4187,66.042,66.2303,161039.0
2016-02-19 11:10:00,77.35,77.45,77.35,77.42,54542.0,66.2217,66.3074,66.2217,66.2817,54542.0
2016-02-19 11:15:00,77.43,77.72,77.33,77.71,114010.0,66.2902,66.5385,66.2046,66.5299,114010.0
2016-02-19 11:20:00,77.68,78.17,77.61,77.67,95506.0,66.5043,66.9238,66.4443,66.4957,95506.0
2016-02-19 11:25:00,77.67,78.13,77.66,78.06,29829.0,66.4957,66.8895,66.4871,66.8296,29829.0
2016-02-19 11:30:00,78.07,78.07,77.78,78.07,55870.0,66.8382,66.8382,66.5899,66.8382,55870.0
2016-02-19 11:35:00,77.99,78.15,77.74,77.82,40202.0,66.7697,66.9066,66.5556,66.6241,40202.0
2016-02-19 11:40:00,77.77,78.18,77.75,78.18,71394.0,66.5813,66.9323,66.5642,66.9323,71394.0
2016-02-19 11:45:00,78.18,78.36,77.38,77.46,182983.0,66.9323,67.0864,66.2474,66.3159,182983.0
2016-02-19 11:50:00,77.45,77.78,77.45,77.67,27504.0,66.3074,66.5899,66.3074,66.4957,27504.0
2016-02-19 11:55:00,77.7,77.7,77.47,77.51,19724.0,66.5214,66.5214,66.3245,66.3587,19724.0
2016-02-19 12:00:00,77.48,77.58,77.47,77.54,74582.0,66.333,66.4187,66.3245,66.3844,74582.0
2016-02-19 12:05:00,77.55,77.69,77.51,77.61,35786.0,66.393,66.5128,66.3587,66.4443,35786.0
2016-02-19 12:10:00,77.56,77.6,77.51,77.59,21205.0,66.4015,66.4358,66.3587,66.4272,21205.0
2016-02-19 12:15:00,77.59,77.7,77.56,77.66,30720.0,66.4272,66.5214,66.4015,66.4871,30720.0
2016-02-19 12:20:00,77.64,77.8,77.6,77.76,27267.0,66.47,66.607,66.4358,66.5728,27267.0
2016-02-19 12:25:00,77.74,77.96,77.74,77.93,30199.0,66.5556,66.744,66.5556,66.7183,30199.0
2016-02-19 12:30:00,77.95,78.02,77.89,77.9,32109.0,66.7354,66.7953,66.6841,66.6926,32109.0
2016-02-19 12:35:00,77.9,78.15,77.89,77.99,64403.0,66.6926,66.9066,66.6841,66.7697,64403.0
2016-02-19 12:40:00,78.0,78.11,77.99,78.07,26198.0,66.7782,66.8724,66.7697,66.8382,26198.0
2016-02-19 12:45:00,78.06,78.07,77.85,77.94,59509.0,66.8296,66.8382,66.6498,66.7269,59509.0
2016-02-19 12:50:00,77.92,77.93,77.69,77.75,44424.0,66.7097,66.7183,66.5128,66.5642,44424.0
2016-02-19 12:55:00,77.74,77.75,77.59,77.62,31149.0,66.5556,66.5642,66.4272,66.4529,31149.0
2016-02-19 13:00:00,77.61,78.0,77.6,77.62,90620.0,66.4443,66.7782,66.4358,66.4529,90620.0
2016-02-19 13:05:00,77.62,77.66,77.51,77.54,40556.0,66.4529,66.4871,66.3587,66.3844,40556.0
2016-02-19 13:10:00,77.54,77.95,77.53,77.57,87751.0,66.3844,66.7354,66.3758,66.4101,87751.0
2016-02-19 13:15:00,77.56,77.57,77.43,77.45,48884.0,66.4015,66.4101,66.2902,66.3074,48884.0
2016-02-19 13:20:00,77.45,77.52,77.45,77.52,38458.0,66.3074,66.3673,66.3074,66.3673,38458.0
2016-02-19 13:25:00,77.5,77.57,77.39,77.45,42870.0,66.3502,66.4101,66.256,66.3074,42870.0
2016-02-19 13:30:00,77.44,77.47,77.32,77.38,47908.0,66.2988,66.3245,66.1961,66.2474,47908.0
2016-02-19 13:35:00,77.38,77.43,77.32,77.33,90774.0,66.2474,66.2902,66.1961,66.2046,90774.0
2016-02-19 13:40:00,77.32,77.42,77.21,77.23,117787.0,66.1961,66.2817,66.1019,66.119,117787.0
2016-02-19 13:45:00,77.22,77.36,77.18,77.34,52327.0,66.1104,66.2303,66.0762,66.2132,52327.0
2016-02-19 13:50:00,77.34,77.36,77.0,77.01,64357.0,66.2132,66.2303,65.9221,65.9307,64357.0
2016-02-19 13:55:00,77.02,77.09,77.01,77.07,40458.0,65.9392,65.9991,65.9307,65.982,40458.0
2016-02-19 14:00:00,77.08,77.22,77.05,77.17,46347.0,65.9906,66.1104,65.9649,66.0676,46347.0
2016-02-19 14:05:00,77.17,77.23,77.11,77.2,53672.0,66.0676,66.119,66.0163,66.0933,53672.0
2016-02-19 14:10:00,77.21,77.21,76.94,76.96,51886.0,66.1019,66.1019,65.8707,65.8878,51886.0
2016-02-19 14:15:00,76.97,76.99,76.91,76.93,106661.0,65.8964,65.9135,65.845,65.8622,106661.0
2016-02-19 14:20:00,76.94,76.95,76.85,76.91,87827.0,65.8707,65.8793,65.7937,65.845,87827.0
2016-02-19 14:25:00,76.9,76.94,76.85,76.93,46820.0,65.8365,65.8707,65.7937,65.8622,46820.0
2016-02-19 14:30:00,76.93,77.0,76.89,76.92,64485.0,65.8622,65.9221,65.8279,65.8536,64485.0
2016-02-19 14:35:00,76.92,77.03,76.9,76.93,65718.0,65.8536,65.9478,65.8365,65.8622,65718.0
2016-02-19 14:40:00,76.92,76.99,76.92,76.92,82975.0,65.8536,65.9135,65.8536,65.8536,82975.0
2016-02-19 14:45:00,76.93,76.99,76.79,76.81,50352.0,65.8622,65.9135,65.7423,65.7594,50352.0
2016-02-19 14:50:00,76.82,76.95,76.81,76.94,38152.0,65.768,65.8793,65.7594,65.8707,38152.0
2016-02-19 14:55:00,76.93,76.95,76.89,76.92,37087.0,65.8622,65.8793,65.8279,65.8536,37087.0
2016-02-19 15:00:00,76.92,77.11,76.91,77.06,85971.0,65.8536,66.0163,65.845,65.9735,85971.0
2016-02-19 15:05:00,77.06,77.06,76.95,76.98,96396.0,65.9735,65.9735,65.8793,65.905,96396.0
2016-02-19 15:10:00,76.98,77.03,76.97,77.0,32643.0,65.905,65.9478,65.8964,65.9221,32643.0
2016-02-19 15:15:00,77.0,77.01,76.89,76.9,48306.0,65.9221,65.9307,65.8279,65.8365,48306.0
2016-02-19 15:20:00,76.91,77.0,76.9,77.0,34510.0,65.845,65.9221,65.8365,65.9221,34510.0
2016-02-19 15:25:00,77.01,77.09,76.99,77.09,73862.0,65.9307,65.9991,65.9135,65.9991,73862.0
2016-02-19 15:30:00,77.08,77.13,77.07,77.12,87370.0,65.9906,66.0334,65.982,66.0248,87370.0
2016-02-19 15:35:00,77.11,77.24,77.08,77.15,137585.0,66.0163,66.1276,65.9906,66.0505,137585.0
2016-02-19 15:40:00,77.14,77.22,77.05,77.05,97176.0,66.042,66.1104,65.9649,65.9649,97176.0
2016-02-19 15:45:00,77.05,77.07,76.92,76.92,131710.0,65.9649,65.982,65.8536,65.8536,131710.0
2016-02-19 15:50:00,76.93,76.93,76.79,76.8,192809.0,65.8622,65.8622,65.7423,65.7509,192809.0
2016-02-19 15:55:00,76.81,77.05,76.78,76.96,437675.0,65.7594,65.9649,65.7337,65.8878,437675.0
2016-02-22 09:30:00,77.3,78.49,77.2,78.22,131029.0,66.1789,67.1977,66.0933,66.9666,131029.0
2016-02-22 09:35:00,78.23,78.27,77.8,78.07,103014.0,66.9751,67.0094,66.607,66.8382,103014.0
2016-02-22 09:40:00,78.07,78.62,77.95,78.62,72681.0,66.8382,67.309,66.7354,67.309,72681.0
2016-02-22 09:45:00,78.63,78.79,78.11,78.14,103988.0,67.3176,67.4546,66.8724,66.8981,103988.0
2016-02-22 09:50:00,78.12,78.27,77.6,77.64,74211.0,66.881,67.0094,66.4358,66.47,74211.0
2016-02-22 09:55:00,77.59,77.78,77.51,77.77,35456.0,66.4272,66.5899,66.3587,66.5813,35456.0
2016-02-22 10:00:00,77.76,78.07,77.69,77.94,37310.0,66.5728,66.8382,66.5128,66.7269,37310.0
2016-02-22 10:05:00,77.97,78.17,77.86,78.12,40080.0,66.7525,66.9238,66.6584,66.881,40080.0
2016-02-22 10:10:00,78.08,78.17,78.01,78.02,25834.0,66.8467,66.9238,66.7868,66.7953,25834.0
2016-02-22 10:15:00,78.0,78.07,77.87,77.96,31900.0,66.7782,66.8382,66.6669,66.744,31900.0
2016-02-22 10:20:00,77.97,78.06,77.86,77.92,35320.0,66.7525,66.8296,66.6584,66.7097,35320.0
2016-02-22 10:25:00,77.91,78.03,77.85,77.87,26600.0,66.7012,66.8039,66.6498,66.6669,26600.0
2016-02-22 10:30:00,77.89,78.04,77.87,78.02,19191.0,66.6841,66.8125,66.6669,66.7953,19191.0
2016-02-22 10:35:00,78.02,78.18,77.98,78.18,25842.0,66.7953,66.9323,66.7611,66.9323,25842.0
2016-02-22 10:40:00,78.19,78.36,78.18,78.26,28724.0,66.9409,67.0864,66.9323,67.0008,28724.0
2016-02-22 10:45:00,78.27,78.29,77.87,77.94,29321.0,67.0094,67.0265,66.6669,66.7269,29321.0
2016-02-22 10:50:00,77.94,77.97,77.68,77.74,34944.0,66.7269,66.7525,66.5043,66.5556,34944.0
2016-02-22 10:55:00,77.73,77.74,77.49,77.6,26412.0,66.5471,66.5556,66.3416,66.4358,26412.0
2016-02-22 11:00:00,77.58,77.69,77.53,77.64,30147.0,66.4187,66.5128,66.3758,66.47,30147.0
2016-02-22 11:05:00,77.63,77.8,77.63,77.8,28833.0,66.4615,66.607,66.4615,66.607,28833.0
2016-02-22 11:10:00,77.8,77.81,77.74,77.74,12471.0,66.607,66.6156,66.5556,66.5556,12471.0
2016-02-22 11:15:00,77.73,77.73,77.64,77.69,18448.0,66.5471,66.5471,66.47,66.5128,18448.0
2016-02-22 11:20:00,77.7,77.78,77.69,77.75,14299.0,66.5214,66.5899,66.5128,66.5642,14299.0
2016-02-22 11:25:00,77.72,77.88,77.72,77.84,17665.0,66.5385,66.6755,66.5385,66.6412,17665.0
2016-02-22 11:30:00,77.87,77.87,77.78,77.83,11636.0,66.6669,66.6669,66.5899,66.6327,11636.0
2016-02-22 11:35:00,77.86,77.94,77.84,77.94,14806.0,66.6584,66.7269,66.6412,66.7269,14806.0
2016-02-22 11:40:00,77.94,78.08,77.89,78.0,17486.0,66.7269,66.8467,66.6841,66.7782,17486.0
2016-02-22 11:45:00,78.03,78.3,78.03,78.3,27798.0,66.8039,67.0351,66.8039,67.0351,27798.0
2016-02-22 11:50:00,78.28,78.38,78.26,78.32,16474.0,67.0179,67.1036,67.0008,67.0522,16474.0
2016-02-22 11:55:00,78.31,78.57,78.29,78.54,27436.0,67.0436,67.2662,67.0265,67.2405,27436.0
2016-02-22 12:00:00,78.55,78.57,78.44,78.46,26021.0,67.2491,67.2662,67.1549,67.172,26021.0
2016-02-22 12:05:00,78.45,78.49,78.37,78.41,23531.0,67.1635,67.1977,67.095,67.1292,23531.0
2016-02-22 12:10:00,78.41,78.45,78.39,78.43,26679.0,67.1292,67.1635,67.1121,67.1464,26679.0
2016-02-22 12:15:00,78.44,78.47,78.37,78.47,22737.0,67.1549,67.1806,67.095,67.1806,22737.0
2016-02-22 12:20:00,78.46,78.47,78.41,78.42,21948.0,67.172,67.1806,67.1292,67.1378,21948.0
2016-02-22 12:25:00,78.43,78.44,78.39,78.44,14384.0,67.1464,67.1549,67.1121,67.1549,14384.0
2016-02-22 12:30:00,78.44,78.54,78.41,78.5,35981.0,67.1549,67.2405,67.1292,67.2063,35981.0
2016-02-22 12:35:00,78.5,78.59,78.48,78.52,32593.0,67.2063,67.2833,67.1892,67.2234,32593.0
2016-02-22 12:40:00,78.52,78.53,78.39,78.44,25646.0,67.2234,67.232,67.1121,67.1549,25646.0
2016-02-22 12:45:00,78.41,78.42,78.3,78.31,12392.0,67.1292,67.1378,67.0351,67.0436,12392.0
2016-02-22 12:50:00,78.31,78.35,78.3,78.32,12700.0,67.0436,67.0779,67.0351,67.0522,12700.0
2016-02-22 12:55:00,78.3,78.39,78.28,78.31,11895.0,67.0351,67.1121,67.0179,67.0436,11895.0
2016-02-22 13:00:00,78.33,78.37,78.3,78.32,16303.0,67.0607,67.095,67.0351,67.0522,16303.0
2016-02-22 13:05:00,78.32,78.34,78.27,78.3,17338.0,67.0522,67.0693,67.0094,67.0351,17338.0
2016-02-22 13:10:00,78.31,78.32,78.24,78.25,17056.0,67.0436,67.0522,66.9837,66.9923,17056.0
2016-02-22 13:15:00,78.26,78.48,78.24,78.47,24506.0,67.0008,67.1892,66.9837,67.1806,24506.0
2016-02-22 13:20:00,78.48,78.48,78.39,78.44,9852.0,67.1892,67.1892,67.1121,67.1549,9852.0
2016-02-22 13:25:00,78.45,78.47,78.4,78.41,16365.0,67.1635,67.1806,67.1207,67.1292,16365.0
2016-02-22 13:30:00,78.42,78.5,78.41,78.48,26061.0,67.1378,67.2063,67.1292,67.1892,26061.0
2016-02-22 13:35:00,78.47,78.52,78.44,78.49,25762.0,67.1806,67.2234,67.1549,67.1977,25762.0
2016-02-22 13:40:00,78.48,78.53,78.43,78.46,32231.0,67.1892,67.232,67.1464,67.172,32231.0
2016-02-22 13:45:00,78.48,78.52,78.46,78.51,20250.0,67.1892,67.2234,67.172,67.2149,20250.0
2016-02-22 13:50:00,78.51,78.51,78.44,78.5,29250.0,67.2149,67.2149,67.1549,67.2063,29250.0
2016-02-22 13:55:00,78.5,78.51,78.44,78.49,30511.0,67.2063,67.2149,67.1549,67.1977,30511.0
2016-02-22 14:00:00,78.49,78.52,78.47,78.48,18192.0,67.1977,67.2234,67.1806,67.1892,18192.0
2016-02-22 14:05:00,78.48,78.51,78.42,78.46,24949.0,67.1892,67.2149,67.1378,67.172,24949.0
2016-02-22 14:10:00,78.48,78.5,78.45,78.48,10377.0,67.1892,67.2063,67.1635,67.1892,10377.0
2016-02-22 14:15:00,78.48,78.48,78.32,78.34,29894.0,67.1892,67.1892,67.0522,67.0693,29894.0
2016-02-22 14:20:00,78.34,78.39,78.33,78.39,19033.0,67.0693,67.1121,67.0607,67.1121,19033.0
2016-02-22 14:25:00,78.39,78.4,78.3,78.34,40993.0,67.1121,67.1207,67.0351,67.0693,40993.0
2016-02-22 14:30:00,78.35,78.36,78.3,78.31,22293.0,67.0779,67.0864,67.0351,67.0436,22293.0
2016-02-22 14:35:00,78.3,78.32,78.2,78.28,70703.0,67.0351,67.0522,66.9495,67.0179,70703.0
2016-02-22 14:40:00,78.27,78.31,78.26,78.29,24705.0,67.0094,67.0436,67.0008,67.0265,24705.0
2016-02-22 14:45:00,78.29,78.32,78.28,78.29,20321.0,67.0265,67.0522,67.0179,67.0265,20321.0
2016-02-22 14:50:00,78.29,78.33,78.25,78.33,23853.0,67.0265,67.0607,66.9923,67.0607,23853.0
2016-02-22 14:55:00,78.34,78.38,78.27,78.29,18425.0,67.0693,67.1036,67.0094,67.0265,18425.0
2016-02-22 15:00:00,78.3,78.34,78.25,78.29,25962.0,67.0351,67.0693,66.9923,67.0265,25962.0
2016-02-22 15:05:00,78.29,78.3,78.23,78.25,21059.0,67.0265,67.0351,66.9751,66.9923,21059.0
2016-02-22 15:10:00,78.25,78.3,78.23,78.28,23831.0,66.9923,67.0351,66.9751,67.0179,23831.0
2016-02-22 15:15:00,78.27,78.29,78.19,78.2,22213.0,67.0094,67.0265,66.9409,66.9495,22213.0
2016-02-22 15:20:00,78.19,78.28,78.19,78.28,20683.0,66.9409,67.0179,66.9409,67.0179,20683.0
2016-02-22 15:25:00,78.28,78.3,78.26,78.28,32021.0,67.0179,67.0351,67.0008,67.0179,32021.0
2016-02-22 15:30:00,78.27,78.36,78.26,78.36,49919.0,67.0094,67.0864,67.0008,67.0864,49919.0
2016-02-22 15:35:00,78.36,78.38,78.28,78.36,42082.0,67.0864,67.1036,67.0179,67.0864,42082.0
2016-02-22 15:40:00,78.35,78.5,78.35,78.46,56042.0,67.0779,67.2063,67.0779,67.172,56042.0
2016-02-22 15:45:00,78.45,78.48,78.43,78.47,68791.0,67.1635,67.1892,67.1464,67.1806,68791.0
2016-02-22 15:50:00,78.47,78.48,78.41,78.42,111509.0,67.1806,67.1892,67.1292,67.1378,111509.0
2016-02-22 15:55:00,78.42,78.43,78.36,78.41,140373.0,67.1378,67.1464,67.0864,67.1292,140373.0
2016-02-23 09:30:00,78.23,78.4,78.03,78.15,65998.0,66.9751,67.1207,66.8039,66.9066,65998.0
2016-02-23 09:35:00,78.11,78.32,78.06,78.17,63717.0,66.8724,67.0522,66.8296,66.9238,63717.0
2016-02-23 09:40:00,78.15,78.35,78.06,78.09,51891.0,66.9066,67.0779,66.8296,66.8553,51891.0
2016-02-23 09:45:00,78.09,78.3,78.07,78.19,32282.0,66.8553,67.0351,66.8382,66.9409,32282.0
2016-02-23 09:50:00,78.22,78.4,78.17,78.29,28923.0,66.9666,67.1207,66.9238,67.0265,28923.0
2016-02-23 09:55:00,78.29,78.29,78.01,78.08,30709.0,67.0265,67.0265,66.7868,66.8467,30709.0
2016-02-23 10:00:00,78.07,78.28,78.05,78.22,54237.0,66.8382,67.0179,66.821,66.9666,54237.0
2016-02-23 10:05:00,78.21,78.26,78.11,78.15,47776.0,66.958,67.0008,66.8724,66.9066,47776.0
2016-02-23 10:10:00,78.15,78.31,78.1,78.11,30274.0,66.9066,67.0436,66.8638,66.8724,30274.0
2016-02-23 10:15:00,78.11,78.15,77.97,78.01,36273.0,66.8724,66.9066,66.7525,66.7868,36273.0
2016-02-23 10:20:00,78.03,78.24,78.01,78.19,30726.0,66.8039,66.9837,66.7868,66.9409,30726.0
2016-02-23 10:25:00,78.19,78.49,78.17,78.46,41547.0,66.9409,67.1977,66.9238,67.172,41547.0
2016-02-23 10:30:00,78.46,78.49,78.31,78.36,22526.0,67.172,67.1977,67.0436,67.0864,22526.0
2016-02-23 10:35:00,78.36,78.42,78.33,78.4,13100.0,67.0864,67.1378,67.0607,67.1207,13100.0
2016-02-23 10:40:00,78.37,78.37,78.22,78.24,22215.0,67.095,67.095,66.9666,66.9837,22215.0
2016-02-23 10:45:00,78.23,78.25,78.17,78.23,38759.0,66.9751,66.9923,66.9238,66.9751,38759.0
2016-02-23 10:50:00,78.24,78.26,78.05,78.08,35367.0,66.9837,67.0008,66.821,66.8467,35367.0
2016-02-23 10:55:00,78.11,78.13,78.07,78.08,29865.0,66.8724,66.8895,66.8382,66.8467,29865.0
2016-02-23 11:00:00,78.07,78.11,77.94,78.08,50902.0,66.8382,66.8724,66.7269,66.8467,50902.0
2016-02-23 11:05:00,78.07,78.11,78.04,78.05,49351.0,66.8382,66.8724,66.8125,66.821,49351.0
2016-02-23 11:10:00,78.05,78.08,77.99,78.04,39396.0,66.821,66.8467,66.7697,66.8125,39396.0
2016-02-23 11:15:00,78.06,78.09,77.99,78.03,37752.0,66.8296,66.8553,66.7697,66.8039,37752.0
2016-02-23 11:20:00,78.02,78.02,77.77,77.77,17928.0,66.7953,66.7953,66.5813,66.5813,17928.0
2016-02-23 11:25:00,77.79,77.82,77.55,77.6,38504.0,66.5984,66.6241,66.393,66.4358,38504.0
2016-02-23 11:30:00,77.64,77.76,77.61,77.75,25709.0,66.47,66.5728,66.4443,66.5642,25709.0
2016-02-23 11:35:00,77.76,77.88,77.76,77.77,24416.0,66.5728,66.6755,66.5728,66.5813,24416.0
2016-02-23 11:40:00,77.79,77.82,77.75,77.82,22806.0,66.5984,66.6241,66.5642,66.6241,22806.0
2016-02-23 11:45:00,77.83,77.99,77.76,77.95,41127.0,66.6327,66.7697,66.5728,66.7354,41127.0
2016-02-23 11:50:00,77.97,78.0,77.93,77.97,17948.0,66.7525,66.7782,66.7183,66.7525,17948.0
2016-02-23 11:55:00,77.95,77.95,77.88,77.9,21976.0,66.7354,66.7354,66.6755,66.6926,21976.0
2016-02-23 12:00:00,77.89,77.91,77.86,77.88,18022.0,66.6841,66.7012,66.6584,66.6755,18022.0
2016-02-23 12:05:00,77.89,77.93,77.87,77.89,14506.0,66.6841,66.7183,66.6669,66.6841,14506.0
2016-02-23 12:10:00,77.89,77.91,77.81,77.84,16381.0,66.6841,66.7012,66.6156,66.6412,16381.0
2016-02-23 12:15:00,77.84,77.87,77.73,77.73,12255.0,66.6412,66.6669,66.5471,66.5471,12255.0
2016-02-23 12:20:00,77.71,77.73,77.67,77.68,11700.0,66.5299,66.5471,66.4957,66.5043,11700.0
2016-02-23 12:25:00,77.68,77.68,77.61,77.65,13050.0,66.5043,66.5043,66.4443,66.4786,13050.0
2016-02-23 12:30:00,77.64,77.68,77.63,77.68,14044.0,66.47,66.5043,66.4615,66.5043,14044.0
2016-02-23 12:35:00,77.68,77.75,77.66,77.74,12876.0,66.5043,66.5642,66.4871,66.5556,12876.0
2016-02-23 12:40:00,77.75,77.85,77.75,77.85,16629.0,66.5642,66.6498,66.5642,66.6498,16629.0
2016-02-23 12:45:00,77.84,77.86,77.82,77.84,9111.0,66.6412,66.6584,66.6241,66.6412,9111.0
2016-02-23 12:50:00,77.85,77.85,77.78,77.8,13726.0,66.6498,66.6498,66.5899,66.607,13726.0
2016-02-23 12:55:00,77.78,77.8,77.73,77.77,12934.0,66.5899,66.607,66.5471,66.5813,12934.0
2016-02-23 13:00:00,77.76,77.76,77.63,77.63,23391.0,66.5728,66.5728,66.4615,66.4615,23391.0
2016-02-23 13:05:00,77.63,77.63,77.55,77.58,26252.0,66.4615,66.4615,66.393,66.4187,26252.0
2016-02-23 13:10:00,77.58,77.62,77.58,77.59,42541.0,66.4187,66.4529,66.4187,66.4272,42541.0
2016-02-23 13:15:00,77.59,77.6,77.52,77.53,24667.0,66.4272,66.4358,66.3673,66.3758,24667.0
2016-02-23 13:20:00,77.53,77.58,77.53,77.58,8000.0,66.3758,66.4187,66.3758,66.4187,8000.0
2016-02-23 13:25:00,77.58,77.73,77.57,77.71,17969.0,66.4187,66.5471,66.4101,66.5299,17969.0
2016-02-23 13:30:00,77.71,77.72,77.62,77.64,20846.0,66.5299,66.5385,66.4529,66.47,20846.0
2016-02-23 13:35:00,77.64,77.67,77.57,77.57,9620.0,66.47,66.4957,66.4101,66.4101,9620.0
2016-02-23 13:40:00,77.56,77.56,77.5,77.51,11381.0,66.4015,66.4015,66.3502,66.3587,11381.0
2016-02-23 13:45:00,77.48,77.54,77.47,77.5,5800.0,66.333,66.3844,66.3245,66.3502,5800.0
2016-02-23 13:50:00,77.5,77.51,77.45,77.48,14350.0,66.3502,66.3587,66.3074,66.333,14350.0
2016-02-23 13:55:00,77.47,77.47,77.39,77.44,19879.0,66.3245,66.3245,66.256,66.2988,19879.0
2016-02-23 14:00:00,77.45,77.48,77.37,77.39,12498.0,66.3074,66.333,66.2389,66.256,12498.0
2016-02-23 14:05:00,77.39,77.51,77.38,77.48,44859.0,66.256,66.3587,66.2474,66.333,44859.0
2016-02-23 14:10:00,77.49,77.61,77.48,77.57,17660.0,66.3416,66.4443,66.333,66.4101,17660.0
2016-02-23 14:15:00,77.58,77.63,77.53,77.62,23377.0,66.4187,66.4615,66.3758,66.4529,23377.0
2016-02-23 14:20:00,77.61,77.61,77.44,77.52,17287.0,66.4443,66.4443,66.2988,66.3673,17287.0
2016-02-23 14:25:00,77.52,77.52,77.44,77.44,11772.0,66.3673,66.3673,66.2988,66.2988,11772.0
2016-02-23 14:30:00,77.43,77.49,77.4,77.49,12130.0,66.2902,66.3416,66.2645,66.3416,12130.0
2016-02-23 14:35:00,77.47,77.47,77.41,77.45,8008.0,66.3245,66.3245,66.2731,66.3074,8008.0
2016-02-23 14:40:00,77.45,77.47,77.39,77.4,15062.0,66.3074,66.3245,66.256,66.2645,15062.0
2016-02-23 14:45:00,77.4,77.43,77.36,77.41,9114.0,66.2645,66.2902,66.2303,66.2731,9114.0
2016-02-23 14:50:00,77.41,77.42,77.27,77.28,26783.0,66.2731,66.2817,66.1532,66.1618,26783.0
2016-02-23 14:55:00,77.28,77.31,77.19,77.2,48535.0,66.1618,66.1875,66.0848,66.0933,48535.0
2016-02-23 15:00:00,77.22,77.26,77.16,77.18,27587.0,66.1104,66.1447,66.0591,66.0762,27587.0
2016-02-23 15:05:00,77.19,77.21,77.17,77.2,15790.0,66.0848,66.1019,66.0676,66.0933,15790.0
2016-02-23 15:10:00,77.21,77.23,77.02,77.03,26587.0,66.1019,66.119,65.9392,65.9478,26587.0
2016-02-23 15:15:00,77.02,77.02,76.92,76.99,44020.0,65.9392,65.9392,65.8536,65.9135,44020.0
2016-02-23 15:20:00,77.0,77.12,77.0,77.1,32911.0,65.9221,66.0248,65.9221,66.0077,32911.0
2016-02-23 15:25:00,77.1,77.21,77.1,77.21,37851.0,66.0077,66.1019,66.0077,66.1019,37851.0
2016-02-23 15:30:00,77.21,77.28,77.18,77.28,24473.0,66.1019,66.1618,66.0762,66.1618,24473.0
2016-02-23 15:35:00,77.29,77.51,77.28,77.45,79107.0,66.1704,66.3587,66.1618,66.3074,79107.0
2016-02-23 15:40:00,77.46,77.46,77.24,77.24,77845.0,66.3159,66.3159,66.1276,66.1276,77845.0
2016-02-23 15:45:00,77.24,77.33,77.24,77.33,32860.0,66.1276,66.2046,66.1276,66.2046,32860.0
2016-02-23 15:50:00,77.33,77.35,77.25,77.28,57694.0,66.2046,66.2217,66.1361,66.1618,57694.0
2016-02-23 15:55:00,77.29,77.33,77.12,77.15,114278.0,66.1704,66.2046,66.0248,66.0505,114278.0
2016-02-24 09:30:00,76.69,76.79,75.73,75.85,78320.0,65.6567,65.7423,64.8348,64.9375,78320.0
2016-02-24 09:35:00,75.87,76.24,75.87,76.17,43203.0,64.9547,65.2714,64.9547,65.2115,43203.0
2016-02-24 09:40:00,76.15,76.69,76.08,76.61,20292.0,65.1944,65.6567,65.1345,65.5882,20292.0
2016-02-24 09:45:00,76.55,76.93,76.5,76.7,143105.0,65.5368,65.8622,65.494,65.6653,143105.0
2016-02-24 09:50:00,76.67,76.71,76.39,76.46,43162.0,65.6396,65.6738,65.3999,65.4598,43162.0
2016-02-24 09:55:00,76.45,76.67,76.43,76.63,27986.0,65.4512,65.6396,65.4341,65.6053,27986.0
2016-02-24 10:00:00,76.63,76.65,76.42,76.64,31001.0,65.6053,65.6224,65.4255,65.6139,31001.0
2016-02-24 10:05:00,76.64,76.9,76.58,76.88,24185.0,65.6139,65.8365,65.5625,65.8194,24185.0
2016-02-24 10:10:00,76.9,77.09,76.86,76.93,28038.0,65.8365,65.9991,65.8022,65.8622,28038.0
2016-02-24 10:15:00,76.93,77.17,76.93,77.06,28843.0,65.8622,66.0676,65.8622,65.9735,28843.0
2016-02-24 10:20:00,77.03,77.17,76.98,77.12,74071.0,65.9478,66.0676,65.905,66.0248,74071.0
2016-02-24 10:25:00,77.13,77.18,77.06,77.06,14077.0,66.0334,66.0762,65.9735,65.9735,14077.0
2016-02-24 10:30:00,77.1,77.24,76.99,77.22,31009.0,66.0077,66.1276,65.9135,66.1104,31009.0
2016-02-24 10:35:00,77.24,77.68,77.21,77.61,38176.0,66.1276,66.5043,66.1019,66.4443,38176.0
2016-02-24 10:40:00,77.61,77.72,77.56,77.62,26335.0,66.4443,66.5385,66.4015,66.4529,26335.0
2016-02-24 10:45:00,77.62,77.7,77.52,77.69,33422.0,66.4529,66.5214,66.3673,66.5128,33422.0
2016-02-24 10:50:00,77.69,77.73,77.47,77.51,48865.0,66.5128,66.5471,66.3245,66.3587,48865.0
2016-02-24 10:55:00,77.52,77.65,77.49,77.58,20650.0,66.3673,66.4786,66.3416,66.4187,20650.0
2016-02-24 11:00:00,77.62,77.63,77.46,77.54,21617.0,66.4529,66.4615,66.3159,66.3844,21617.0
2016-02-24 11:05:00,77.53,77.55,77.34,77.44,49659.0,66.3758,66.393,66.2132,66.2988,49659.0
2016-02-24 11:10:00,77.44,77.49,77.36,77.36,16923.0,66.2988,66.3416,66.2303,66.2303,16923.0
2016-02-24 11:15:00,77.37,77.39,77.26,77.28,17261.0,66.2389,66.256,66.1447,66.1618,17261.0
2016-02-24 11:20:00,77.31,77.42,77.29,77.3,29013.0,66.1875,66.2817,66.1704,66.1789,29013.0
2016-02-24 11:25:00,77.3,77.3,77.14,77.17,32427.0,66.1789,66.1789,66.042,66.0676,32427.0
2016-02-24 11:30:00,77.17,77.17,76.97,77.0,32581.0,66.0676,66.0676,65.8964,65.9221,32581.0
2016-02-24 11:35:00,77.01,77.25,77.0,77.25,16956.0,65.9307,66.1361,65.9221,66.1361,16956.0
2016-02-24 11:40:00,77.24,77.46,77.23,77.46,13859.0,66.1276,66.3159,66.119,66.3159,13859.0
2016-02-24 11:45:00,77.49,77.49,77.31,77.37,13093.0,66.3416,66.3416,66.1875,66.2389,13093.0
2016-02-24 11:50:00,77.36,77.67,77.36,77.62,25901.0,66.2303,66.4957,66.2303,66.4529,25901.0
2016-02-24 11:55:00,77.65,77.69,77.58,77.69,16061.0,66.4786,66.5128,66.4187,66.5128,16061.0
2016-02-24 12:00:00,77.71,77.72,77.58,77.66,24942.0,66.5299,66.5385,66.4187,66.4871,24942.0
2016-02-24 12:05:00,77.64,77.81,77.64,77.81,16994.0,66.47,66.6156,66.47,66.6156,16994.0
2016-02-24 12:10:00,77.81,77.81,77.67,77.68,10454.0,66.6156,66.6156,66.4957,66.5043,10454.0
2016-02-24 12:15:00,77.67,77.68,77.57,77.6,20214.0,66.4957,66.5043,66.4101,66.4358,20214.0
2016-02-24 12:20:00,77.6,77.62,77.54,77.59,16136.0,66.4358,66.4529,66.3844,66.4272,16136.0
2016-02-24 12:25:00,77.58,77.68,77.58,77.66,20611.0,66.4187,66.5043,66.4187,66.4871,20611.0
2016-02-24 12:30:00,77.67,77.74,77.61,77.61,40540.0,66.4957,66.5556,66.4443,66.4443,40540.0
2016-02-24 12:35:00,77.63,77.65,77.54,77.61,13883.0,66.4615,66.4786,66.3844,66.4443,13883.0
2016-02-24 12:40:00,77.62,77.62,77.55,77.56,3472.0,66.4529,66.4529,66.393,66.4015,3472.0
2016-02-24 12:45:00,77.57,77.61,77.53,77.58,11083.0,66.4101,66.4443,66.3758,66.4187,11083.0
2016-02-24 12:50:00,77.58,77.67,77.56,77.66,8869.0,66.4187,66.4957,66.4015,66.4871,8869.0
2016-02-24 12:55:00,77.65,77.66,77.55,77.56,6546.0,66.4786,66.4871,66.393,66.4015,6546.0
2016-02-24 13:00:00,77.57,77.69,77.57,77.68,5392.0,66.4101,66.5128,66.4101,66.5043,5392.0
2016-02-24 13:05:00,77.69,77.85,77.67,77.75,14183.0,66.5128,66.6498,66.4957,66.5642,14183.0
2016-02-24 13:10:00,77.76,77.76,77.62,77.65,9724.0,66.5728,66.5728,66.4529,66.4786,9724.0
2016-02-24 13:15:00,77.64,77.65,77.56,77.64,9139.0,66.47,66.4786,66.4015,66.47,9139.0
2016-02-24 13:20:00,77.62,77.7,77.62,77.67,15023.0,66.4529,66.5214,66.4529,66.4957,15023.0
2016-02-24 13:25:00,77.65,77.66,77.51,77.65,13327.0,66.4786,66.4871,66.3587,66.4786,13327.0
2016-02-24 13:30:00,77.69,77.7,77.62,77.65,6088.0,66.5128,66.5214,66.4529,66.4786,6088.0
2016-02-24 13:35:00,77.65,77.67,77.56,77.62,7593.0,66.4786,66.4957,66.4015,66.4529,7593.0
2016-02-24 13:40:00,77.61,77.63,77.58,77.62,6459.0,66.4443,66.4615,66.4187,66.4529,6459.0
2016-02-24 13:45:00,77.63,77.65,77.47,77.48,6600.0,66.4615,66.4786,66.3245,66.333,6600.0
2016-02-24 13:50:00,77.49,77.53,77.47,77.5,7921.0,66.3416,66.3758,66.3245,66.3502,7921.0
2016-02-24 13:55:00,77.49,77.58,77.45,77.46,7576.0,66.3416,66.4187,66.3074,66.3159,7576.0
2016-02-24 14:00:00,77.47,77.49,77.38,77.4,7195.0,66.3245,66.3416,66.2474,66.2645,7195.0
2016-02-24 14:05:00,77.41,77.63,77.38,77.61,23278.0,66.2731,66.4615,66.2474,66.4443,23278.0
2016-02-24 14:10:00,77.64,77.74,77.63,77.65,12262.0,66.47,66.5556,66.4615,66.4786,12262.0
2016-02-24 14:15:00,77.66,77.71,77.64,77.66,14118.0,66.4871,66.5299,66.47,66.4871,14118.0
2016-02-24 14:20:00,77.66,77.82,77.63,77.8,25231.0,66.4871,66.6241,66.4615,66.607,25231.0
2016-02-24 14:25:00,77.8,77.81,77.7,77.73,15735.0,66.607,66.6156,66.5214,66.5471,15735.0
2016-02-24 14:30:00,77.76,77.83,77.72,77.76,14189.0,66.5728,66.6327,66.5385,66.5728,14189.0
2016-02-24 14:35:00,77.77,77.83,77.69,77.81,17382.0,66.5813,66.6327,66.5128,66.6156,17382.0
2016-02-24 14:40:00,77.82,78.05,77.82,78.01,34967.0,66.6241,66.821,66.6241,66.7868,34967.0
2016-02-24 14:45:00,78.03,78.21,78.03,78.18,43349.0,66.8039,66.958,66.8039,66.9323,43349.0
2016-02-24 14:50:00,78.19,78.2,78.06,78.12,9575.0,66.9409,66.9495,66.8296,66.881,9575.0
2016-02-24 14:55:00,78.11,78.25,78.08,78.2,27563.0,66.8724,66.9923,66.8467,66.9495,27563.0
2016-02-24 15:00:00,78.2,78.38,78.19,78.36,21578.0,66.9495,67.1036,66.9409,67.0864,21578.0
2016-02-24 15:05:00,78.37,78.6,78.31,78.59,28108.0,67.095,67.2919,67.0436,67.2833,28108.0
2016-02-24 15:10:00,78.59,78.63,78.55,78.63,26565.0,67.2833,67.3176,67.2491,67.3176,26565.0
2016-02-24 15:15:00,78.63,78.84,78.6,78.79,54266.0,67.3176,67.4974,67.2919,67.4546,54266.0
2016-02-24 15:20:00,78.8,78.81,78.69,78.77,30404.0,67.4631,67.4717,67.369,67.4374,30404.0
2016-02-24 15:25:00,78.76,78.95,78.75,78.9,38502.0,67.4289,67.5915,67.4203,67.5487,38502.0
2016-02-24 15:30:00,78.91,79.02,78.82,79.01,45584.0,67.5573,67.6515,67.4803,67.6429,45584.0
2016-02-24 15:35:00,79.0,79.24,79.0,79.18,80846.0,67.6344,67.8398,67.6344,67.7885,80846.0
2016-02-24 15:40:00,79.19,79.3,79.11,79.12,105427.0,67.797,67.8912,67.7285,67.7371,105427.0
2016-02-24 15:45:00,79.11,79.12,78.96,78.99,59729.0,67.7285,67.7371,67.6001,67.6258,59729.0
2016-02-24 15:50:00,79.0,79.16,78.97,79.15,99253.0,67.6344,67.7713,67.6087,67.7628,99253.0
2016-02-24 15:55:00,79.16,79.17,78.99,79.01,183250.0,67.7713,67.7799,67.6258,67.6429,183250.0
2016-02-25 09:30:00,79.21,79.54,78.91,79.47,37287.0,67.8141,68.0967,67.5573,68.0367,37287.0
2016-02-25 09:35:00,79.47,79.62,79.25,79.25,39349.0,68.0367,68.1652,67.8484,67.8484,39349.0
2016-02-25 09:40:00,79.32,79.32,78.91,78.93,23918.0,67.9083,67.9083,67.5573,67.5744,23918.0
2016-02-25 09:45:00,78.91,79.01,78.56,78.85,23176.0,67.5573,67.6429,67.2577,67.5059,23176.0
2016-02-25 09:50:00,78.81,79.06,78.81,79.03,9352.0,67.4717,67.6857,67.4717,67.66,9352.0
2016-02-25 09:55:00,79.09,79.11,78.98,79.08,36115.0,67.7114,67.7285,67.6172,67.7028,36115.0
2016-02-25 10:00:00,79.05,79.05,78.86,79.05,48620.0,67.6772,67.6772,67.5145,67.6772,48620.0
2016-02-25 10:05:00,79.06,79.2,79.06,79.13,17967.0,67.6857,67.8056,67.6857,67.7457,17967.0
2016-02-25 10:10:00,79.12,79.13,78.96,79.02,11644.0,67.7371,67.7457,67.6001,67.6515,11644.0
2016-02-25 10:15:00,79.0,79.18,78.91,79.13,14567.0,67.6344,67.7885,67.5573,67.7457,14567.0
2016-02-25 10:20:00,79.15,79.18,79.08,79.14,19151.0,67.7628,67.7885,67.7028,67.7542,19151.0
2016-02-25 10:25:00,79.14,79.29,79.14,79.23,40674.0,67.7542,67.8826,67.7542,67.8313,40674.0
2016-02-25 10:30:00,79.2,79.22,79.04,79.22,25977.0,67.8056,67.8227,67.6686,67.8227,25977.0
2016-02-25 10:35:00,79.22,79.26,79.13,79.21,19549.0,67.8227,67.857,67.7457,67.8141,19549.0
2016-02-25 10:40:00,79.2,79.38,79.16,79.29,13204.0,67.8056,67.9597,67.7713,67.8826,13204.0
2016-02-25 10:45:00,79.28,79.28,79.11,79.23,18688.0,67.8741,67.8741,67.7285,67.8313,18688.0
2016-02-25 10:50:00,79.23,79.35,79.2,79.22,34218.0,67.8313,67.934,67.8056,67.8227,34218.0
2016-02-25 10:55:00,79.2,79.2,78.93,78.93,16756.0,67.8056,67.8056,67.5744,67.5744,16756.0
2016-02-25 11:00:00,78.9,79.04,78.85,79.0,20307.0,67.5487,67.6686,67.5059,67.6344,20307.0
2016-02-25 11:05:00,78.99,79.02,78.86,78.91,31773.0,67.6258,67.6515,67.5145,67.5573,31773.0
2016-02-25 11:10:00,78.91,78.92,78.64,78.67,20411.0,67.5573,67.5659,67.3261,67.3518,20411.0
2016-02-25 11:15:00,78.67,78.84,78.67,78.71,17255.0,67.3518,67.4974,67.3518,67.3861,17255.0
2016-02-25 11:20:00,78.7,78.85,78.7,78.81,16802.0,67.3775,67.5059,67.3775,67.4717,16802.0
2016-02-25 11:25:00,78.81,78.89,78.73,78.87,44988.0,67.4717,67.5402,67.4032,67.5231,44988.0
2016-02-25 11:30:00,78.88,79.0,78.78,78.91,16762.0,67.5316,67.6344,67.446,67.5573,16762.0
2016-02-25 11:35:00,78.94,78.96,78.89,78.9,22845.0,67.583,67.6001,67.5402,67.5487,22845.0
2016-02-25 11:40:00,78.9,78.96,78.88,78.92,25173.0,67.5487,67.6001,67.5316,67.5659,25173.0
2016-02-25 11:45:00,78.91,79.06,78.9,79.05,21402.0,67.5573,67.6857,67.5487,67.6772,21402.0
2016-02-25 11:50:00,79.05,79.26,79.04,79.04,21011.0,67.6772,67.857,67.6686,67.6686,21011.0
2016-02-25 11:55:00,79.03,79.27,79.03,79.22,13347.0,67.66,67.8655,67.66,67.8227,13347.0
2016-02-25 12:00:00,79.21,79.21,79.0,79.07,7114.0,67.8141,67.8141,67.6344,67.6943,7114.0
2016-02-25 12:05:00,79.07,79.08,79.05,79.05,7150.0,67.6943,67.7028,67.6772,67.6772,7150.0
2016-02-25 12:10:00,79.04,79.11,79.01,79.11,14812.0,67.6686,67.7285,67.6429,67.7285,14812.0
2016-02-25 12:15:00,79.13,79.15,79.0,79.07,13012.0,67.7457,67.7628,67.6344,67.6943,13012.0
2016-02-25 12:20:00,79.08,79.14,79.07,79.09,5050.0,67.7028,67.7542,67.6943,67.7114,5050.0
2016-02-25 12:25:00,79.08,79.14,79.05,79.1,8235.0,67.7028,67.7542,67.6772,67.72,8235.0
2016-02-25 12:30:00,79.13,79.13,79.02,79.06,15807.0,67.7457,67.7457,67.6515,67.6857,15807.0
2016-02-25 12:35:00,79.08,79.18,79.07,79.1,10740.0,67.7028,67.7885,67.6943,67.72,10740.0
2016-02-25 12:40:00,79.11,79.13,79.01,79.05,7315.0,67.7285,67.7457,67.6429,67.6772,7315.0
2016-02-25 12:45:00,79.04,79.05,78.99,79.02,17311.0,67.6686,67.6772,67.6258,67.6515,17311.0
2016-02-25 12:50:00,79.04,79.12,79.03,79.11,7899.0,67.6686,67.7371,67.66,67.7285,7899.0
2016-02-25 12:55:00,79.14,79.14,79.07,79.09,9951.0,67.7542,67.7542,67.6943,67.7114,9951.0
2016-02-25 13:00:00,79.09,79.09,79.04,79.06,9771.0,67.7114,67.7114,67.6686,67.6857,9771.0
2016-02-25 13:05:00,79.05,79.25,79.04,79.21,15195.0,67.6772,67.8484,67.6686,67.8141,15195.0
2016-02-25 13:10:00,79.21,79.21,79.07,79.13,10723.0,67.8141,67.8141,67.6943,67.7457,10723.0
2016-02-25 13:15:00,79.11,79.23,79.11,79.15,6166.0,67.7285,67.8313,67.7285,67.7628,6166.0
2016-02-25 13:20:00,79.14,79.28,79.14,79.2,9752.0,67.7542,67.8741,67.7542,67.8056,9752.0
2016-02-25 13:25:00,79.21,79.29,79.2,79.23,12422.0,67.8141,67.8826,67.8056,67.8313,12422.0
2016-02-25 13:30:00,79.24,79.33,79.22,79.33,20886.0,67.8398,67.9169,67.8227,67.9169,20886.0
2016-02-25 13:35:00,79.33,79.41,79.3,79.36,14320.0,67.9169,67.9854,67.8912,67.9426,14320.0
2016-02-25 13:40:00,79.37,79.44,79.34,79.43,12755.0,67.9511,68.0111,67.9254,68.0025,12755.0
2016-02-25 13:45:00,79.44,79.44,79.4,79.41,11786.0,68.0111,68.0111,67.9768,67.9854,11786.0
2016-02-25 13:50:00,79.41,79.54,79.4,79.48,11943.0,67.9854,68.0967,67.9768,68.0453,11943.0
2016-02-25 13:55:00,79.47,79.65,79.44,79.61,33350.0,68.0367,68.1908,68.0111,68.1566,33350.0
2016-02-25 14:00:00,79.61,79.61,79.43,79.45,25939.0,68.1566,68.1566,68.0025,68.0196,25939.0
2016-02-25 14:05:00,79.45,79.49,79.4,79.49,17793.0,68.0196,68.0539,67.9768,68.0539,17793.0
2016-02-25 14:10:00,79.49,79.61,79.48,79.61,12824.0,68.0539,68.1566,68.0453,68.1566,12824.0
2016-02-25 14:15:00,79.62,79.64,79.56,79.63,12171.0,68.1652,68.1823,68.1138,68.1737,12171.0
2016-02-25 14:20:00,79.63,79.63,79.52,79.52,9521.0,68.1737,68.1737,68.0795,68.0795,9521.0
2016-02-25 14:25:00,79.5,79.59,79.47,79.59,14080.0,68.0624,68.1395,68.0367,68.1395,14080.0
2016-02-25 14:30:00,79.6,79.61,79.48,79.5,8351.0,68.148,68.1566,68.0453,68.0624,8351.0
2016-02-25 14:35:00,79.48,79.49,79.43,79.48,12698.0,68.0453,68.0539,68.0025,68.0453,12698.0
2016-02-25 14:40:00,79.47,79.48,79.43,79.43,8429.0,68.0367,68.0453,68.0025,68.0025,8429.0
2016-02-25 14:45:00,79.42,79.48,79.4,79.45,11110.0,67.9939,68.0453,67.9768,68.0196,11110.0
2016-02-25 14:50:00,79.45,79.45,79.33,79.4,19196.0,68.0196,68.0196,67.9169,67.9768,19196.0
2016-02-25 14:55:00,79.4,79.44,79.33,79.34,10409.0,67.9768,68.0111,67.9169,67.9254,10409.0
2016-02-25 15:00:00,79.34,79.47,79.34,79.46,14147.0,67.9254,68.0367,67.9254,68.0282,14147.0
2016-02-25 15:05:00,79.46,79.52,79.45,79.49,20562.0,68.0282,68.0795,68.0196,68.0539,20562.0
2016-02-25 15:10:00,79.49,79.52,79.48,79.52,12393.0,68.0539,68.0795,68.0453,68.0795,12393.0
2016-02-25 15:15:00,79.51,79.52,79.46,79.48,14028.0,68.071,68.0795,68.0282,68.0453,14028.0
2016-02-25 15:20:00,79.46,79.47,79.4,79.47,12103.0,68.0282,68.0367,67.9768,68.0367,12103.0
2016-02-25 15:25:00,79.46,79.47,79.39,79.4,12892.0,68.0282,68.0367,67.9682,67.9768,12892.0
2016-02-25 15:30:00,79.41,79.46,79.33,79.33,20795.0,67.9854,68.0282,67.9169,67.9169,20795.0
2016-02-25 15:35:00,79.33,79.4,79.32,79.38,27345.0,67.9169,67.9768,67.9083,67.9597,27345.0
2016-02-25 15:40:00,79.39,79.57,79.35,79.49,39582.0,67.9682,68.1224,67.934,68.0539,39582.0
2016-02-25 15:45:00,79.48,79.53,79.46,79.47,40964.0,68.0453,68.0881,68.0282,68.0367,40964.0
2016-02-25 15:50:00,79.46,79.51,79.46,79.48,49945.0,68.0282,68.071,68.0282,68.0453,49945.0
2016-02-25 15:55:00,79.48,79.6,79.47,79.6,81977.0,68.0453,68.148,68.0367,68.148,81977.0
2016-02-26 09:30:00,79.87,79.98,79.61,79.86,38037.0,68.3792,68.4734,68.1566,68.3706,38037.0
2016-02-26 09:35:00,79.9,80.58,79.89,80.48,30110.0,68.4049,68.987,68.3963,68.9014,30110.0
2016-02-26 09:40:00,80.49,80.59,80.22,80.33,29223.0,68.91,68.9956,68.6788,68.773,29223.0
2016-02-26 09:45:00,80.33,80.37,79.97,80.02,39642.0,68.773,68.8073,68.4648,68.5076,39642.0
2016-02-26 09:50:00,80.04,80.37,80.04,80.33,18587.0,68.5247,68.8073,68.5247,68.773,18587.0
2016-02-26 09:55:00,80.34,80.35,79.97,79.98,29797.0,68.7816,68.7901,68.4648,68.4734,29797.0
2016-02-26 10:00:00,79.94,80.04,79.78,80.0,18501.0,68.4391,68.5247,68.3021,68.4905,18501.0
2016-02-26 10:05:00,80.0,80.12,79.78,79.79,85096.0,68.4905,68.5932,68.3021,68.3107,85096.0
2016-02-26 10:10:00,79.81,79.83,79.55,79.6,86684.0,68.3278,68.3449,68.1052,68.148,86684.0
2016-02-26 10:15:00,79.58,79.61,79.38,79.43,83134.0,68.1309,68.1566,67.9597,68.0025,83134.0
2016-02-26 10:20:00,79.42,79.45,79.21,79.25,43896.0,67.9939,68.0196,67.8141,67.8484,43896.0
2016-02-26 10:25:00,79.22,79.5,79.21,79.43,21684.0,67.8227,68.0624,67.8141,68.0025,21684.0
2016-02-26 10:30:00,79.42,79.72,79.38,79.7,29873.0,67.9939,68.2508,67.9597,68.2336,29873.0
2016-02-26 10:35:00,79.68,79.91,79.63,79.87,14470.0,68.2165,68.4134,68.1737,68.3792,14470.0
2016-02-26 10:40:00,79.89,79.97,79.83,79.96,23877.0,68.3963,68.4648,68.3449,68.4562,23877.0
2016-02-26 10:45:00,79.98,80.19,79.95,80.18,22934.0,68.4734,68.6532,68.4477,68.6446,22934.0
2016-02-26 10:50:00,80.21,80.21,80.05,80.09,6831.0,68.6703,68.6703,68.5333,68.5675,6831.0
2016-02-26 10:55:00,80.12,80.17,80.05,80.17,14673.0,68.5932,68.636,68.5333,68.636,14673.0
2016-02-26 11:00:00,80.19,80.19,80.03,80.09,16891.0,68.6532,68.6532,68.5162,68.5675,16891.0
2016-02-26 11:05:00,80.12,80.19,80.02,80.02,11059.0,68.5932,68.6532,68.5076,68.5076,11059.0
2016-02-26 11:10:00,80.01,80.02,79.78,79.79,28631.0,68.499,68.5076,68.3021,68.3107,28631.0
2016-02-26 11:15:00,79.77,79.86,79.69,79.84,17032.0,68.2936,68.3706,68.2251,68.3535,17032.0
2016-02-26 11:20:00,79.82,80.07,79.81,80.0,14101.0,68.3364,68.5504,68.3278,68.4905,14101.0
2016-02-26 11:25:00,80.02,80.06,79.89,79.99,34899.0,68.5076,68.5419,68.3963,68.4819,34899.0
2016-02-26 11:30:00,79.97,79.98,79.8,79.84,23349.0,68.4648,68.4734,68.3193,68.3535,23349.0
2016-02-26 11:35:00,79.85,80.04,79.77,79.96,53598.0,68.3621,68.5247,68.2936,68.4562,53598.0
2016-02-26 11:40:00,79.93,80.04,79.87,79.96,27280.0,68.4306,68.5247,68.3792,68.4562,27280.0
2016-02-26 11:45:00,79.93,80.06,79.92,80.02,9685.0,68.4306,68.5419,68.422,68.5076,9685.0
2016-02-26 11:50:00,80.02,80.1,79.92,79.99,17882.0,68.5076,68.5761,68.422,68.4819,17882.0
2016-02-26 11:55:00,80.0,80.1,79.94,80.01,13550.0,68.4905,68.5761,68.4391,68.499,13550.0
2016-02-26 12:00:00,79.99,79.99,79.86,79.92,14267.0,68.4819,68.4819,68.3706,68.422,14267.0
2016-02-26 12:05:00,79.91,79.93,79.83,79.89,18597.0,68.4134,68.4306,68.3449,68.3963,18597.0
2016-02-26 12:10:00,79.87,79.99,79.87,79.9,34779.0,68.3792,68.4819,68.3792,68.4049,34779.0
2016-02-26 12:15:00,79.89,80.06,79.89,80.0,14861.0,68.3963,68.5419,68.3963,68.4905,14861.0
2016-02-26 12:20:00,80.01,80.06,79.94,80.0,20217.0,68.499,68.5419,68.4391,68.4905,20217.0
2016-02-26 12:25:00,80.0,80.06,79.94,80.04,20877.0,68.4905,68.5419,68.4391,68.5247,20877.0
2016-02-26 12:30:00,80.04,80.12,80.03,80.06,7483.0,68.5247,68.5932,68.5162,68.5419,7483.0
2016-02-26 12:35:00,80.07,80.14,80.04,80.07,8829.0,68.5504,68.6103,68.5247,68.5504,8829.0
2016-02-26 12:40:00,80.07,80.16,80.04,80.11,21942.0,68.5504,68.6275,68.5247,68.5847,21942.0
2016-02-26 12:45:00,80.11,80.13,80.01,80.01,6423.0,68.5847,68.6018,68.499,68.499,6423.0
2016-02-26 12:50:00,80.0,80.1,80.0,80.09,9881.0,68.4905,68.5761,68.4905,68.5675,9881.0
2016-02-26 12:55:00,80.09,80.28,80.08,80.24,12361.0,68.5675,68.7302,68.559,68.696,12361.0
2016-02-26 13:00:00,80.25,80.25,80.19,80.2,6189.0,68.7045,68.7045,68.6532,68.6617,6189.0
2016-02-26 13:05:00,80.2,80.37,80.19,80.29,12361.0,68.6617,68.8073,68.6532,68.7388,12361.0
2016-02-26 13:10:00,80.27,80.28,80.11,80.13,17721.0,68.7216,68.7302,68.5847,68.6018,17721.0
2016-02-26 13:15:00,80.11,80.2,80.1,80.17,7584.0,68.5847,68.6617,68.5761,68.636,7584.0
2016-02-26 13:20:00,80.15,80.15,80.09,80.09,4201.0,68.6189,68.6189,68.5675,68.5675,4201.0
2016-02-26 13:25:00,80.11,80.12,80.04,80.05,8612.0,68.5847,68.5932,68.5247,68.5333,8612.0
2016-02-26 13:30:00,80.05,80.1,79.99,80.04,18953.0,68.5333,68.5761,68.4819,68.5247,18953.0
2016-02-26 13:35:00,80.03,80.06,79.97,79.97,14490.0,68.5162,68.5419,68.4648,68.4648,14490.0
2016-02-26 13:40:00,79.96,80.04,79.93,79.96,26196.0,68.4562,68.5247,68.4306,68.4562,26196.0
2016-02-26 13:45:00,79.97,79.99,79.93,79.95,17307.0,68.4648,68.4819,68.4306,68.4477,17307.0
2016-02-26 13:50:00,79.94,79.94,79.74,79.74,14687.0,68.4391,68.4391,68.2679,68.2679,14687.0
2016-02-26 13:55:00,79.74,79.75,79.63,79.65,14553.0,68.2679,68.2765,68.1737,68.1908,14553.0
2016-02-26 14:00:00,79.66,79.69,79.55,79.58,36427.0,68.1994,68.2251,68.1052,68.1309,36427.0
2016-02-26 14:05:00,79.56,79.58,79.47,79.48,25668.0,68.1138,68.1309,68.0367,68.0453,25668.0
2016-02-26 14:10:00,79.48,79.48,79.36,79.41,23826.0,68.0453,68.0453,67.9426,67.9854,23826.0
2016-02-26 14:15:00,79.41,79.47,79.39,79.42,12763.0,67.9854,68.0367,67.9682,67.9939,12763.0
2016-02-26 14:20:00,79.42,79.42,79.35,79.36,17547.0,67.9939,67.9939,67.934,67.9426,17547.0
2016-02-26 14:25:00,79.35,79.43,79.31,79.41,14273.0,67.934,68.0025,67.8998,67.9854,14273.0
2016-02-26 14:30:00,79.41,79.43,79.32,79.33,14331.0,67.9854,68.0025,67.9083,67.9169,14331.0
2016-02-26 14:35:00,79.34,79.35,79.23,79.25,17429.0,67.9254,67.934,67.8313,67.8484,17429.0
2016-02-26 14:40:00,79.25,79.32,79.23,79.3,9450.0,67.8484,67.9083,67.8313,67.8912,9450.0
2016-02-26 14:45:00,79.31,79.4,79.31,79.39,18401.0,67.8998,67.9768,67.8998,67.9682,18401.0
2016-02-26 14:50:00,79.36,79.37,79.3,79.31,9869.0,67.9426,67.9511,67.8912,67.8998,9869.0
2016-02-26 14:55:00,79.3,79.34,79.26,79.27,11164.0,67.8912,67.9254,67.857,67.8655,11164.0
2016-02-26 15:00:00,79.27,79.43,79.24,79.41,19116.0,67.8655,68.0025,67.8398,67.9854,19116.0
2016-02-26 15:05:00,79.41,79.53,79.39,79.51,41529.0,67.9854,68.0881,67.9682,68.071,41529.0
2016-02-26 15:10:00,79.51,79.56,79.47,79.55,28721.0,68.071,68.1138,68.0367,68.1052,28721.0
2016-02-26 15:15:00,79.55,79.65,79.53,79.65,30378.0,68.1052,68.1908,68.0881,68.1908,30378.0
2016-02-26 15:20:00,79.66,79.68,79.63,79.67,74803.0,68.1994,68.2165,68.1737,68.208,74803.0
2016-02-26 15:25:00,79.67,79.68,79.57,79.61,41618.0,68.208,68.2165,68.1224,68.1566,41618.0
2016-02-26 15:30:00,79.61,79.72,79.59,79.68,40406.0,68.1566,68.2508,68.1395,68.2165,40406.0
2016-02-26 15:35:00,79.68,79.7,79.55,79.55,33690.0,68.2165,68.2336,68.1052,68.1052,33690.0
2016-02-26 15:40:00,79.55,79.64,79.55,79.63,53128.0,68.1052,68.1823,68.1052,68.1737,53128.0
2016-02-26 15:45:00,79.62,79.67,79.6,79.63,55654.0,68.1652,68.208,68.148,68.1737,55654.0
2016-02-26 15:50:00,79.63,79.66,79.61,79.63,66084.0,68.1737,68.1994,68.1566,68.1737,66084.0
2016-02-26 15:55:00,79.63,79.64,79.45,79.47,171475.0,68.1737,68.1823,68.0196,68.0367,171475.0
2016-02-29 09:30:00,79.59,79.65,79.05,79.44,34289.0,68.1395,68.1908,67.6772,68.0111,34289.0
2016-02-29 09:35:00,79.48,79.64,79.39,79.55,31617.0,68.0453,68.1823,67.9682,68.1052,31617.0
2016-02-29 09:40:00,79.63,79.88,79.31,79.35,25362.0,68.1737,68.3878,67.8998,67.934,25362.0
2016-02-29 09:45:00,79.34,79.92,79.34,79.92,26360.0,67.9254,68.422,67.9254,68.422,26360.0
2016-02-29 09:50:00,79.91,80.36,79.91,80.31,28428.0,68.4134,68.7987,68.4134,68.7559,28428.0
2016-02-29 09:55:00,80.34,80.39,80.15,80.19,32738.0,68.7816,68.8244,68.6189,68.6532,32738.0
2016-02-29 10:00:00,80.17,80.5,80.05,80.4,111300.0,68.636,68.9186,68.5333,68.8329,111300.0
2016-02-29 10:05:00,80.38,80.53,80.31,80.35,56967.0,68.8158,68.9442,68.7559,68.7901,56967.0
2016-02-29 10:10:00,80.37,80.49,80.37,80.46,41651.0,68.8073,68.91,68.8073,68.8843,41651.0
2016-02-29 10:15:00,80.47,80.57,80.3,80.32,103843.0,68.8929,68.9785,68.7473,68.7644,103843.0
2016-02-29 10:20:00,80.33,80.56,80.31,80.45,24173.0,68.773,68.9699,68.7559,68.8757,24173.0
2016-02-29 10:25:00,80.45,80.46,80.33,80.45,22952.0,68.8757,68.8843,68.773,68.8757,22952.0
2016-02-29 10:30:00,80.45,80.5,80.15,80.26,28681.0,68.8757,68.9186,68.6189,68.7131,28681.0
2016-02-29 10:35:00,80.27,80.5,80.27,80.5,15023.0,68.7216,68.9186,68.7216,68.9186,15023.0
2016-02-29 10:40:00,80.49,80.63,80.41,80.63,13008.0,68.91,69.0298,68.8415,69.0298,13008.0
2016-02-29 10:45:00,80.64,80.67,80.43,80.44,23486.0,69.0384,69.0641,68.8586,68.8672,23486.0
2016-02-29 10:50:00,80.45,80.59,80.43,80.54,18158.0,68.8757,68.9956,68.8586,68.9528,18158.0
2016-02-29 10:55:00,80.53,80.53,80.4,80.42,17660.0,68.9442,68.9442,68.8329,68.8501,17660.0
2016-02-29 11:00:00,80.4,80.56,80.4,80.49,13280.0,68.8329,68.9699,68.8329,68.91,13280.0
2016-02-29 11:05:00,80.5,80.59,80.38,80.59,30202.0,68.9186,68.9956,68.8158,68.9956,30202.0
2016-02-29 11:10:00,80.61,80.66,80.51,80.55,13852.0,69.0127,69.0555,68.9271,68.9614,13852.0
2016-02-29 11:15:00,80.56,80.71,80.56,80.7,38757.0,68.9699,69.0983,68.9699,69.0898,38757.0
2016-02-29 11:20:00,80.7,80.73,80.65,80.71,7628.0,69.0898,69.1155,69.047,69.0983,7628.0
2016-02-29 11:25:00,80.71,80.71,80.59,80.59,11892.0,69.0983,69.0983,68.9956,68.9956,11892.0
2016-02-29 11:30:00,80.58,80.85,80.58,80.85,16410.0,68.987,69.2182,68.987,69.2182,16410.0
2016-02-29 11:35:00,80.85,80.97,80.8,80.9,19691.0,69.2182,69.3209,69.1754,69.261,19691.0
2016-02-29 11:40:00,80.92,80.93,80.76,80.79,14280.0,69.2781,69.2867,69.1411,69.1668,14280.0
2016-02-29 11:45:00,80.76,80.94,80.76,80.94,19379.0,69.1411,69.2953,69.1411,69.2953,19379.0
2016-02-29 11:50:00,80.95,81.06,80.95,81.04,19391.0,69.3038,69.398,69.3038,69.3809,19391.0
2016-02-29 11:55:00,81.04,81.04,80.86,80.97,22460.0,69.3809,69.3809,69.2268,69.3209,22460.0
2016-02-29 12:00:00,80.97,81.01,80.89,80.94,46577.0,69.3209,69.3552,69.2524,69.2953,46577.0
2016-02-29 12:05:00,80.93,81.0,80.89,81.0,17217.0,69.2867,69.3466,69.2524,69.3466,17217.0
2016-02-29 12:10:00,81.0,81.05,81.0,81.01,9855.0,69.3466,69.3894,69.3466,69.3552,9855.0
2016-02-29 12:15:00,81.01,81.14,80.98,81.08,16040.0,69.3552,69.4665,69.3295,69.4151,16040.0
2016-02-29 12:20:00,81.09,81.14,80.99,81.0,48509.0,69.4237,69.4665,69.3381,69.3466,48509.0
2016-02-29 12:25:00,81.0,81.01,80.88,80.98,19355.0,69.3466,69.3552,69.2439,69.3295,19355.0
2016-02-29 12:30:00,80.98,81.01,80.81,80.84,36866.0,69.3295,69.3552,69.184,69.2096,36866.0
2016-02-29 12:35:00,80.85,81.04,80.84,80.95,63008.0,69.2182,69.3809,69.2096,69.3038,63008.0
2016-02-29 12:40:00,80.95,81.01,80.94,80.97,11849.0,69.3038,69.3552,69.2953,69.3209,11849.0
2016-02-29 12:45:00,80.97,81.03,80.97,81.02,18498.0,69.3209,69.3723,69.3209,69.3637,18498.0
2016-02-29 12:50:00,81.03,81.06,81.0,81.02,8984.0,69.3723,69.398,69.3466,69.3637,8984.0
2016-02-29 12:55:00,81.03,81.07,81.0,81.06,14122.0,69.3723,69.4065,69.3466,69.398,14122.0
2016-02-29 13:00:00,81.05,81.09,81.04,81.09,11696.0,69.3894,69.4237,69.3809,69.4237,11696.0
2016-02-29 13:05:00,81.08,81.08,81.04,81.08,11737.0,69.4151,69.4151,69.3809,69.4151,11737.0
2016-02-29 13:10:00,81.08,81.11,81.05,81.06,12343.0,69.4151,69.4408,69.3894,69.398,12343.0
2016-02-29 13:15:00,81.06,81.12,81.05,81.09,12938.0,69.398,69.4494,69.3894,69.4237,12938.0
2016-02-29 13:20:00,81.09,81.18,81.04,81.1,14841.0,69.4237,69.5007,69.3809,69.4322,14841.0
2016-02-29 13:25:00,81.1,81.15,81.09,81.1,12118.0,69.4322,69.475,69.4237,69.4322,12118.0
2016-02-29 13:30:00,81.1,81.13,81.07,81.13,30311.0,69.4322,69.4579,69.4065,69.4579,30311.0
2016-02-29 13:35:00,81.11,81.14,81.09,81.11,9409.0,69.4408,69.4665,69.4237,69.4408,9409.0
2016-02-29 13:40:00,81.11,81.15,81.09,81.15,21386.0,69.4408,69.475,69.4237,69.475,21386.0
2016-02-29 13:45:00,81.16,81.21,81.14,81.21,7341.0,69.4836,69.5264,69.4665,69.5264,7341.0
2016-02-29 13:50:00,81.2,81.29,81.2,81.25,16166.0,69.5178,69.5949,69.5178,69.5607,16166.0
2016-02-29 13:55:00,81.25,81.35,81.23,81.25,14039.0,69.5607,69.6463,69.5435,69.5607,14039.0
2016-02-29 14:00:00,81.25,81.27,81.2,81.25,26779.0,69.5607,69.5778,69.5178,69.5607,26779.0
2016-02-29 14:05:00,81.25,81.26,81.1,81.11,30284.0,69.5607,69.5692,69.4322,69.4408,30284.0
2016-02-29 14:10:00,81.1,81.11,80.89,80.9,46457.0,69.4322,69.4408,69.2524,69.261,46457.0
2016-02-29 14:15:00,80.88,80.9,80.7,80.7,21975.0,69.2439,69.261,69.0898,69.0898,21975.0
2016-02-29 14:20:00,80.72,80.72,80.44,80.46,31306.0,69.1069,69.1069,68.8672,68.8843,31306.0
2016-02-29 14:25:00,80.47,80.5,80.45,80.47,13011.0,68.8929,68.9186,68.8757,68.8929,13011.0
2016-02-29 14:30:00,80.47,80.52,80.41,80.5,48355.0,68.8929,68.9357,68.8415,68.9186,48355.0
2016-02-29 14:35:00,80.5,80.57,80.48,80.51,14423.0,68.9186,68.9785,68.9014,68.9271,14423.0
2016-02-29 14:40:00,80.53,80.54,80.42,80.43,22874.0,68.9442,68.9528,68.8501,68.8586,22874.0
2016-02-29 14:45:00,80.41,80.49,80.38,80.4,19192.0,68.8415,68.91,68.8158,68.8329,19192.0
2016-02-29 14:50:00,80.39,80.48,80.37,80.38,21203.0,68.8244,68.9014,68.8073,68.8158,21203.0
2016-02-29 14:55:00,80.38,80.38,80.23,80.27,13977.0,68.8158,68.8158,68.6874,68.7216,13977.0
2016-02-29 15:00:00,80.27,80.34,80.25,80.32,40757.0,68.7216,68.7816,68.7045,68.7644,40757.0
2016-02-29 15:05:00,80.31,80.32,80.22,80.24,21786.0,68.7559,68.7644,68.6788,68.696,21786.0
2016-02-29 15:10:00,80.23,80.24,80.14,80.17,27857.0,68.6874,68.696,68.6103,68.636,27857.0
2016-02-29 15:15:00,80.16,80.21,80.07,80.08,18877.0,68.6275,68.6703,68.5504,68.559,18877.0
2016-02-29 15:20:00,80.09,80.21,80.08,80.18,31897.0,68.5675,68.6703,68.559,68.6446,31897.0
2016-02-29 15:25:00,80.16,80.28,80.12,80.25,18373.0,68.6275,68.7302,68.5932,68.7045,18373.0
2016-02-29 15:30:00,80.23,80.33,80.19,80.28,31464.0,68.6874,68.773,68.6532,68.7302,31464.0
2016-02-29 15:35:00,80.29,80.38,80.23,80.38,33735.0,68.7388,68.8158,68.6874,68.8158,33735.0
2016-02-29 15:40:00,80.38,80.38,80.27,80.38,40245.0,68.8158,68.8158,68.7216,68.8158,40245.0
2016-02-29 15:45:00,80.37,80.38,80.31,80.36,47206.0,68.8073,68.8158,68.7559,68.7987,47206.0
2016-02-29 15:50:00,80.37,80.37,80.2,80.28,34411.0,68.8073,68.8073,68.6617,68.7302,34411.0
2016-02-29 15:55:00,80.28,80.3,80.07,80.22,321817.0,68.7302,68.7473,68.5504,68.6788,321817.0
2016-03-01 09:30:00,80.64,81.0,80.08,80.08,48366.0,69.0384,69.3466,68.559,68.559,48366.0
2016-03-01 09:35:00,80.2,80.34,79.8,79.81,38904.0,68.6617,68.7816,68.3193,68.3278,38904.0
2016-03-01 09:40:00,79.8,79.85,79.5,79.67,65993.0,68.3193,68.3621,68.0624,68.208,65993.0
2016-03-01 09:45:00,79.68,79.98,79.67,79.93,49058.0,68.2165,68.4734,68.208,68.4306,49058.0
2016-03-01 09:50:00,79.93,80.22,79.83,80.22,53801.0,68.4306,68.6788,68.3449,68.6788,53801.0
2016-03-01 09:55:00,80.2,80.3,80.16,80.21,67385.0,68.6617,68.7473,68.6275,68.6703,67385.0
2016-03-01 10:00:00,80.26,80.34,80.11,80.27,52530.0,68.7131,68.7816,68.5847,68.7216,52530.0
2016-03-01 10:05:00,80.28,80.37,79.93,79.98,23630.0,68.7302,68.8073,68.4306,68.4734,23630.0
2016-03-01 10:10:00,79.92,80.05,79.87,79.93,30530.0,68.422,68.5333,68.3792,68.4306,30530.0
2016-03-01 10:15:00,79.93,80.02,79.75,79.98,34428.0,68.4306,68.5076,68.2765,68.4734,34428.0
2016-03-01 10:20:00,79.97,80.3,79.79,80.3,19384.0,68.4648,68.7473,68.3107,68.7473,19384.0
2016-03-01 10:25:00,80.29,80.46,80.13,80.4,81937.0,68.7388,68.8843,68.6018,68.8329,81937.0
2016-03-01 10:30:00,80.39,80.63,80.26,80.63,30576.0,68.8244,69.0298,68.7131,69.0298,30576.0
2016-03-01 10:35:00,80.62,80.68,80.52,80.53,20599.0,69.0213,69.0727,68.9357,68.9442,20599.0
2016-03-01 10:40:00,80.54,80.62,80.39,80.39,21400.0,68.9528,69.0213,68.8244,68.8244,21400.0
2016-03-01 10:45:00,80.36,80.36,80.13,80.15,23360.0,68.7987,68.7987,68.6018,68.6189,23360.0
2016-03-01 10:50:00,80.15,80.22,80.15,80.19,28944.0,68.6189,68.6788,68.6189,68.6532,28944.0
2016-03-01 10:55:00,80.21,80.39,80.21,80.37,32456.0,68.6703,68.8244,68.6703,68.8073,32456.0
2016-03-01 11:00:00,80.36,80.39,80.25,80.27,13744.0,68.7987,68.8244,68.7045,68.7216,13744.0
2016-03-01 11:05:00,80.24,80.25,80.19,80.24,19965.0,68.696,68.7045,68.6532,68.696,19965.0
2016-03-01 11:10:00,80.24,80.39,80.22,80.37,22424.0,68.696,68.8244,68.6788,68.8073,22424.0
2016-03-01 11:15:00,80.36,80.54,80.35,80.54,15656.0,68.7987,68.9528,68.7901,68.9528,15656.0
2016-03-01 11:20:00,80.52,80.69,80.5,80.59,34179.0,68.9357,69.0812,68.9186,68.9956,34179.0
2016-03-01 11:25:00,80.57,80.66,80.56,80.61,34114.0,68.9785,69.0555,68.9699,69.0127,34114.0
2016-03-01 11:30:00,80.61,80.61,80.41,80.47,21663.0,69.0127,69.0127,68.8415,68.8929,21663.0
2016-03-01 11:35:00,80.48,80.72,80.41,80.72,23829.0,68.9014,69.1069,68.8415,69.1069,23829.0
2016-03-01 11:40:00,80.72,80.78,80.66,80.68,18308.0,69.1069,69.1583,69.0555,69.0727,18308.0
2016-03-01 11:45:00,80.67,80.88,80.67,80.87,17664.0,69.0641,69.2439,69.0641,69.2353,17664.0
2016-03-01 11:50:00,80.87,80.87,80.84,80.85,8951.0,69.2353,69.2353,69.2096,69.2182,8951.0
2016-03-01 11:55:00,80.85,80.95,80.78,80.95,26724.0,69.2182,69.3038,69.1583,69.3038,26724.0
2016-03-01 12:00:00,80.94,80.98,80.9,80.98,19741.0,69.2953,69.3295,69.261,69.3295,19741.0
2016-03-01 12:05:00,80.98,81.16,80.97,81.14,20460.0,69.3295,69.4836,69.3209,69.4665,20460.0
2016-03-01 12:10:00,81.15,81.15,80.99,80.99,13835.0,69.475,69.475,69.3381,69.3381,13835.0
2016-03-01 12:15:00,81.0,81.05,80.98,81.02,10361.0,69.3466,69.3894,69.3295,69.3637,10361.0
2016-03-01 12:20:00,81.03,81.03,80.95,80.95,18212.0,69.3723,69.3723,69.3038,69.3038,18212.0
2016-03-01 12:25:00,80.96,81.16,80.94,81.16,23735.0,69.3124,69.4836,69.2953,69.4836,23735.0
2016-03-01 12:30:00,81.17,81.22,81.15,81.2,15810.0,69.4922,69.535,69.475,69.5178,15810.0
2016-03-01 12:35:00,81.22,81.24,81.19,81.22,14269.0,69.535,69.5521,69.5093,69.535,14269.0
2016-03-01 12:40:00,81.21,81.3,81.19,81.28,22984.0,69.5264,69.6035,69.5093,69.5863,22984.0
2016-03-01 12:45:00,81.29,81.35,81.27,81.34,14948.0,69.5949,69.6463,69.5778,69.6377,14948.0
2016-03-01 12:50:00,81.34,81.5,81.33,81.48,22778.0,69.6377,69.7747,69.6291,69.7576,22778.0
2016-03-01 12:55:00,81.45,81.54,81.43,81.53,16935.0,69.7319,69.8089,69.7148,69.8004,16935.0
2016-03-01 13:00:00,81.51,81.66,81.49,81.66,42397.0,69.7832,69.9117,69.7661,69.9117,42397.0
2016-03-01 13:05:00,81.66,81.66,81.59,81.62,23116.0,69.9117,69.9117,69.8517,69.8774,23116.0
2016-03-01 13:10:00,81.61,81.65,81.58,81.59,27184.0,69.8689,69.9031,69.8432,69.8517,27184.0
2016-03-01 13:15:00,81.6,81.74,81.6,81.68,22078.0,69.8603,69.9802,69.8603,69.9288,22078.0
2016-03-01 13:20:00,81.7,81.88,81.69,81.86,40430.0,69.9459,70.1,69.9373,70.0829,40430.0
2016-03-01 13:25:00,81.86,82.15,81.84,82.11,85859.0,70.0829,70.3312,70.0658,70.2969,85859.0
2016-03-01 13:30:00,82.08,82.08,81.84,81.85,24133.0,70.2712,70.2712,70.0658,70.0743,24133.0
2016-03-01 13:35:00,81.85,81.86,81.74,81.74,20903.0,70.0743,70.0829,69.9802,69.9802,20903.0
2016-03-01 13:40:00,81.74,81.74,81.66,81.69,22390.0,69.9802,69.9802,69.9117,69.9373,22390.0
2016-03-01 13:45:00,81.69,81.77,81.63,81.63,34300.0,69.9373,70.0058,69.886,69.886,34300.0
2016-03-01 13:50:00,81.63,81.63,81.45,81.48,18039.0,69.886,69.886,69.7319,69.7576,18039.0
2016-03-01 13:55:00,81.48,81.48,81.32,81.34,16326.0,69.7576,69.7576,69.6206,69.6377,16326.0
2016-03-01 14:00:00,81.34,81.36,81.31,81.34,27144.0,69.6377,69.6548,69.612,69.6377,27144.0
2016-03-01 14:05:00,81.34,81.56,81.34,81.43,61434.0,69.6377,69.8261,69.6377,69.7148,61434.0
2016-03-01 14:10:00,81.43,81.44,81.23,81.25,21516.0,69.7148,69.7233,69.5435,69.5607,21516.0
2016-03-01 14:15:00,81.25,81.26,81.17,81.2,15968.0,69.5607,69.5692,69.4922,69.5178,15968.0
2016-03-01 14:20:00,81.22,81.24,81.13,81.16,27126.0,69.535,69.5521,69.4579,69.4836,27126.0
2016-03-01 14:25:00,81.14,81.14,81.0,81.03,60984.0,69.4665,69.4665,69.3466,69.3723,60984.0
2016-03-01 14:30:00,81.03,81.09,81.03,81.05,19611.0,69.3723,69.4237,69.3723,69.3894,19611.0
2016-03-01 14:35:00,81.05,81.09,81.01,81.03,30872.0,69.3894,69.4237,69.3552,69.3723,30872.0
2016-03-01 14:40:00,81.04,81.12,81.02,81.1,30443.0,69.3809,69.4494,69.3637,69.4322,30443.0
2016-03-01 14:45:00,81.11,81.19,81.09,81.1,89936.0,69.4408,69.5093,69.4237,69.4322,89936.0
2016-03-01 14:50:00,81.09,81.14,81.05,81.08,17386.0,69.4237,69.4665,69.3894,69.4151,17386.0
2016-03-01 14:55:00,81.09,81.15,81.03,81.14,25710.0,69.4237,69.475,69.3723,69.4665,25710.0
2016-03-01 15:00:00,81.15,81.36,81.14,81.36,58800.0,69.475,69.6548,69.4665,69.6548,58800.0
2016-03-01 15:05:00,81.36,81.47,81.34,81.45,36690.0,69.6548,69.749,69.6377,69.7319,36690.0
2016-03-01 15:10:00,81.45,81.46,81.27,81.29,38057.0,69.7319,69.7404,69.5778,69.5949,38057.0
2016-03-01 15:15:00,81.29,81.3,81.13,81.13,32443.0,69.5949,69.6035,69.4579,69.4579,32443.0
2016-03-01 15:20:00,81.12,81.14,81.09,81.09,19368.0,69.4494,69.4665,69.4237,69.4237,19368.0
2016-03-01 15:25:00,81.09,81.13,81.04,81.04,30610.0,69.4237,69.4579,69.3809,69.3809,30610.0
2016-03-01 15:30:00,81.04,81.11,81.02,81.05,47602.0,69.3809,69.4408,69.3637,69.3894,47602.0
2016-03-01 15:35:00,81.05,81.1,81.05,81.09,44249.0,69.3894,69.4322,69.3894,69.4237,44249.0
2016-03-01 15:40:00,81.08,81.14,81.07,81.12,58094.0,69.4151,69.4665,69.4065,69.4494,58094.0
2016-03-01 15:45:00,81.12,81.14,80.94,80.96,82861.0,69.4494,69.4665,69.2953,69.3124,82861.0
2016-03-01 15:50:00,80.96,80.97,80.93,80.96,130194.0,69.3124,69.3209,69.2867,69.3124,130194.0
2016-03-01 15:55:00,80.95,81.05,80.93,81.02,184251.0,69.3038,69.3894,69.2867,69.3637,184251.0
2016-03-02 09:30:00,80.64,81.0,80.16,80.31,70683.0,69.0384,69.3466,68.6275,68.7559,70683.0
2016-03-02 09:35:00,80.34,80.75,80.3,80.71,75634.0,68.7816,69.1326,68.7473,69.0983,75634.0
2016-03-02 09:40:00,80.76,81.01,80.63,80.92,77144.0,69.1411,69.3552,69.0298,69.2781,77144.0
2016-03-02 09:45:00,80.89,81.11,80.89,80.98,17147.0,69.2524,69.4408,69.2524,69.3295,17147.0
2016-03-02 09:50:00,80.97,80.99,80.63,80.66,33303.0,69.3209,69.3381,69.0298,69.0555,33303.0
2016-03-02 09:55:00,80.67,80.79,80.62,80.66,20578.0,69.0641,69.1668,69.0213,69.0555,20578.0
2016-03-02 10:00:00,80.68,80.83,80.56,80.79,21230.0,69.0727,69.2011,68.9699,69.1668,21230.0
2016-03-02 10:05:00,80.81,81.1,80.8,81.04,29402.0,69.184,69.4322,69.1754,69.3809,29402.0
2016-03-02 10:10:00,81.03,81.2,80.94,81.08,14120.0,69.3723,69.5178,69.2953,69.4151,14120.0
2016-03-02 10:15:00,81.1,81.2,81.01,81.03,18689.0,69.4322,69.5178,69.3552,69.3723,18689.0
2016-03-02 10:20:00,81.01,81.16,80.97,81.05,25914.0,69.3552,69.4836,69.3209,69.3894,25914.0
2016-03-02 10:25:00,81.01,81.17,80.97,81.15,17044.0,69.3552,69.4922,69.3209,69.475,17044.0
2016-03-02 10:30:00,81.14,81.15,80.83,81.08,25381.0,69.4665,69.475,69.2011,69.4151,25381.0
2016-03-02 10:35:00,81.09,81.14,80.85,80.85,27740.0,69.4237,69.4665,69.2182,69.2182,27740.0
2016-03-02 10:40:00,80.83,80.85,80.69,80.82,21811.0,69.2011,69.2182,69.0812,69.1925,21811.0
2016-03-02 10:45:00,80.83,81.0,80.82,80.99,16697.0,69.2011,69.3466,69.1925,69.3381,16697.0
2016-03-02 10:50:00,80.98,81.08,80.92,81.08,25690.0,69.3295,69.4151,69.2781,69.4151,25690.0
2016-03-02 10:55:00,81.1,81.31,81.01,81.31,32182.0,69.4322,69.612,69.3552,69.612,32182.0
2016-03-02 11:00:00,81.29,81.55,81.23,81.53,25615.0,69.5949,69.8175,69.5435,69.8004,25615.0
2016-03-02 11:05:00,81.53,81.67,81.51,81.64,28681.0,69.8004,69.9202,69.7832,69.8945,28681.0
2016-03-02 11:10:00,81.62,81.79,81.62,81.68,20708.0,69.8774,70.023,69.8774,69.9288,20708.0
2016-03-02 11:15:00,81.68,81.82,81.67,81.76,45871.0,69.9288,70.0486,69.9202,69.9973,45871.0
2016-03-02 11:20:00,81.78,81.89,81.72,81.83,21436.0,70.0144,70.1086,69.963,70.0572,21436.0
2016-03-02 11:25:00,81.81,81.95,81.77,81.93,19336.0,70.0401,70.1599,70.0058,70.1428,19336.0
2016-03-02 11:30:00,81.94,82.03,81.78,81.8,44800.0,70.1514,70.2284,70.0144,70.0315,44800.0
2016-03-02 11:35:00,81.78,81.96,81.73,81.93,38060.0,70.0144,70.1685,69.9716,70.1428,38060.0
2016-03-02 11:40:00,81.92,82.06,81.88,81.99,43936.0,70.1343,70.2541,70.1,70.1942,43936.0
2016-03-02 11:45:00,81.98,82.0,81.79,81.85,53015.0,70.1856,70.2027,70.023,70.0743,53015.0
2016-03-02 11:50:00,81.84,81.94,81.82,81.86,31440.0,70.0658,70.1514,70.0486,70.0829,31440.0
2016-03-02 11:55:00,81.87,81.91,81.73,81.75,15474.0,70.0915,70.1257,69.9716,69.9887,15474.0
2016-03-02 12:00:00,81.75,81.76,81.58,81.61,17871.0,69.9887,69.9973,69.8432,69.8689,17871.0
2016-03-02 12:05:00,81.62,81.62,81.54,81.62,16041.0,69.8774,69.8774,69.8089,69.8774,16041.0
2016-03-02 12:10:00,81.59,81.64,81.54,81.6,17708.0,69.8517,69.8945,69.8089,69.8603,17708.0
2016-03-02 12:15:00,81.58,81.62,81.44,81.44,14053.0,69.8432,69.8774,69.7233,69.7233,14053.0
2016-03-02 12:20:00,81.45,81.47,81.4,81.42,7703.0,69.7319,69.749,69.6891,69.7062,7703.0
2016-03-02 12:25:00,81.4,81.42,81.37,81.4,11299.0,69.6891,69.7062,69.6634,69.6891,11299.0
2016-03-02 12:30:00,81.4,81.4,81.31,81.32,8770.0,69.6891,69.6891,69.612,69.6206,8770.0
2016-03-02 12:35:00,81.31,81.48,81.31,81.44,10368.0,69.612,69.7576,69.612,69.7233,10368.0
2016-03-02 12:40:00,81.44,81.57,81.41,81.41,26064.0,69.7233,69.8346,69.6976,69.6976,26064.0
2016-03-02 12:45:00,81.42,81.59,81.41,81.54,10566.0,69.7062,69.8517,69.6976,69.8089,10566.0
2016-03-02 12:50:00,81.52,81.62,81.49,81.59,6905.0,69.7918,69.8774,69.7661,69.8517,6905.0
2016-03-02 12:55:00,81.6,81.75,81.59,81.71,8100.0,69.8603,69.9887,69.8517,69.9545,8100.0
2016-03-02 13:00:00,81.74,81.74,81.61,81.64,7556.0,69.9802,69.9802,69.8689,69.8945,7556.0
2016-03-02 13:05:00,81.62,81.66,81.58,81.61,10156.0,69.8774,69.9117,69.8432,69.8689,10156.0
2016-03-02 13:10:00,81.61,81.74,81.59,81.64,31064.0,69.8689,69.9802,69.8517,69.8945,31064.0
2016-03-02 13:15:00,81.64,81.7,81.62,81.68,10243.0,69.8945,69.9459,69.8774,69.9288,10243.0
2016-03-02 13:20:00,81.67,81.8,81.65,81.78,29224.0,69.9202,70.0315,69.9031,70.0144,29224.0
2016-03-02 13:25:00,81.78,81.79,81.69,81.69,6506.0,70.0144,70.023,69.9373,69.9373,6506.0
2016-03-02 13:30:00,81.69,81.86,81.68,81.85,26769.0,69.9373,70.0829,69.9288,70.0743,26769.0
2016-03-02 13:35:00,81.85,81.94,81.85,81.92,17305.0,70.0743,70.1514,70.0743,70.1343,17305.0
2016-03-02 13:40:00,81.92,81.95,81.9,81.94,8755.0,70.1343,70.1599,70.1171,70.1514,8755.0
2016-03-02 13:45:00,81.95,82.03,81.88,82.02,28267.0,70.1599,70.2284,70.1,70.2199,28267.0
2016-03-02 13:50:00,82.0,82.01,81.92,81.97,18535.0,70.2027,70.2113,70.1343,70.1771,18535.0
2016-03-02 13:55:00,81.97,81.98,81.84,81.85,21839.0,70.1771,70.1856,70.0658,70.0743,21839.0
2016-03-02 14:00:00,81.85,81.94,81.84,81.94,24871.0,70.0743,70.1514,70.0658,70.1514,24871.0
2016-03-02 14:05:00,81.95,81.96,81.89,81.91,25349.0,70.1599,70.1685,70.1086,70.1257,25349.0
2016-03-02 14:10:00,81.9,81.91,81.8,81.86,23029.0,70.1171,70.1257,70.0315,70.0829,23029.0
2016-03-02 14:15:00,81.85,81.97,81.85,81.86,33088.0,70.0743,70.1771,70.0743,70.0829,33088.0
2016-03-02 14:20:00,81.87,81.91,81.66,81.7,79806.0,70.0915,70.1257,69.9117,69.9459,79806.0
2016-03-02 14:25:00,81.71,81.73,81.66,81.67,34007.0,69.9545,69.9716,69.9117,69.9202,34007.0
2016-03-02 14:30:00,81.69,81.72,81.66,81.69,27024.0,69.9373,69.963,69.9117,69.9373,27024.0
2016-03-02 14:35:00,81.7,81.73,81.64,81.68,31370.0,69.9459,69.9716,69.8945,69.9288,31370.0
2016-03-02 14:40:00,81.68,81.69,81.62,81.64,7915.0,69.9288,69.9373,69.8774,69.8945,7915.0
2016-03-02 14:45:00,81.65,81.65,81.53,81.54,16035.0,69.9031,69.9031,69.8004,69.8089,16035.0
2016-03-02 14:50:00,81.55,81.62,81.52,81.52,16417.0,69.8175,69.8774,69.7918,69.7918,16417.0
2016-03-02 14:55:00,81.5,81.51,81.45,81.46,18884.0,69.7747,69.7832,69.7319,69.7404,18884.0
2016-03-02 15:00:00,81.46,81.54,81.45,81.54,27843.0,69.7404,69.8089,69.7319,69.8089,27843.0
2016-03-02 15:05:00,81.56,81.57,81.53,81.55,28720.0,69.8261,69.8346,69.8004,69.8175,28720.0
2016-03-02 15:10:00,81.56,81.69,81.55,81.67,15874.0,69.8261,69.9373,69.8175,69.9202,15874.0
2016-03-02 15:15:00,81.67,81.72,81.66,81.68,17375.0,69.9202,69.963,69.9117,69.9288,17375.0
2016-03-02 15:20:00,81.67,81.78,81.66,81.76,26118.0,69.9202,70.0144,69.9117,69.9973,26118.0
2016-03-02 15:25:00,81.77,81.79,81.71,81.71,28308.0,70.0058,70.023,69.9545,69.9545,28308.0
2016-03-02 15:30:00,81.71,81.8,81.66,81.79,19833.0,69.9545,70.0315,69.9117,70.023,19833.0
2016-03-02 15:35:00,81.77,81.81,81.71,81.73,17856.0,70.0058,70.0401,69.9545,69.9716,17856.0
2016-03-02 15:40:00,81.72,81.84,81.72,81.82,21180.0,69.963,70.0658,69.963,70.0486,21180.0
2016-03-02 15:45:00,81.8,81.83,81.71,81.79,36029.0,70.0315,70.0572,69.9545,70.023,36029.0
2016-03-02 15:50:00,81.79,81.8,81.7,81.78,43329.0,70.023,70.0315,69.9459,70.0144,43329.0
2016-03-02 15:55:00,81.78,81.89,81.77,81.85,79211.0,70.0144,70.1086,70.0058,70.0743,79211.0
2016-03-03 09:30:00,81.77,82.06,81.45,82.05,85793.0,70.0058,70.2541,69.7319,70.2456,85793.0
2016-03-03 09:35:00,82.09,82.36,82.0,82.33,49642.0,70.2798,70.511,70.2027,70.4853,49642.0
2016-03-03 09:40:00,82.3,82.64,82.29,82.6,56526.0,70.4596,70.7507,70.451,70.7164,56526.0
2016-03-03 09:45:00,82.6,82.8,82.58,82.62,27579.0,70.7164,70.8877,70.6993,70.7336,27579.0
2016-03-03 09:50:00,82.6,82.77,82.56,82.61,24477.0,70.7164,70.862,70.6822,70.725,24477.0
2016-03-03 09:55:00,82.62,82.72,82.55,82.62,34646.0,70.7336,70.8192,70.6736,70.7336,34646.0
2016-03-03 10:00:00,82.62,82.68,82.52,82.66,40728.0,70.7336,70.7849,70.6479,70.7678,40728.0
2016-03-03 10:05:00,82.66,82.77,82.58,82.72,17547.0,70.7678,70.862,70.6993,70.8192,17547.0
2016-03-03 10:10:00,82.71,82.85,82.63,82.64,29300.0,70.8106,70.9305,70.7421,70.7507,29300.0
2016-03-03 10:15:00,82.65,82.76,82.64,82.71,17087.0,70.7592,70.8534,70.7507,70.8106,17087.0
2016-03-03 10:20:00,82.69,82.71,82.49,82.64,29102.0,70.7935,70.8106,70.6223,70.7507,29102.0
2016-03-03 10:25:00,82.64,82.71,82.56,82.65,19480.0,70.7507,70.8106,70.6822,70.7592,19480.0
2016-03-03 10:30:00,82.63,82.77,82.63,82.7,11625.0,70.7421,70.862,70.7421,70.802,11625.0
2016-03-03 10:35:00,82.68,82.69,82.57,82.66,16940.0,70.7849,70.7935,70.6907,70.7678,16940.0
2016-03-03 10:40:00,82.67,82.82,82.67,82.76,32716.0,70.7764,70.9048,70.7764,70.8534,32716.0
2016-03-03 10:45:00,82.75,82.83,82.75,82.8,11167.0,70.8448,70.9133,70.8448,70.8877,11167.0
2016-03-03 10:50:00,82.8,82.94,82.8,82.86,24449.0,70.8877,71.0075,70.8877,70.939,24449.0
2016-03-03 10:55:00,82.85,82.93,82.82,82.9,18087.0,70.9305,70.999,70.9048,70.9733,18087.0
2016-03-03 11:00:00,82.91,83.2,82.89,83.15,55348.0,70.9818,71.2301,70.9647,71.1873,55348.0
2016-03-03 11:05:00,83.16,83.32,83.14,83.31,20040.0,71.1959,71.3328,71.1787,71.3243,20040.0
2016-03-03 11:10:00,83.31,83.37,83.27,83.35,38295.0,71.3243,71.3756,71.29,71.3585,38295.0
2016-03-03 11:15:00,83.35,83.41,83.28,83.31,55269.0,71.3585,71.4099,71.2986,71.3243,55269.0
2016-03-03 11:20:00,83.29,83.32,83.11,83.16,49543.0,71.3072,71.3328,71.1531,71.1959,49543.0
2016-03-03 11:25:00,83.16,83.2,82.88,82.92,49691.0,71.1959,71.2301,70.9561,70.9904,49691.0
2016-03-03 11:30:00,82.93,82.99,82.9,82.94,42281.0,70.999,71.0503,70.9733,71.0075,42281.0
2016-03-03 11:35:00,82.95,82.98,82.89,82.95,27676.0,71.0161,71.0418,70.9647,71.0161,27676.0
2016-03-03 11:40:00,82.92,82.93,82.72,82.75,30468.0,70.9904,70.999,70.8192,70.8448,30468.0
2016-03-03 11:45:00,82.73,82.95,82.73,82.9,33655.0,70.8277,71.0161,70.8277,70.9733,33655.0
2016-03-03 11:50:00,82.87,82.96,82.83,82.85,12302.0,70.9476,71.0246,70.9133,70.9305,12302.0
2016-03-03 11:55:00,82.85,82.97,82.84,82.97,14058.0,70.9305,71.0332,70.9219,71.0332,14058.0
2016-03-03 12:00:00,82.98,83.04,82.89,82.9,14508.0,71.0418,71.0931,70.9647,70.9733,14508.0
2016-03-03 12:05:00,82.91,83.03,82.89,83.0,14184.0,70.9818,71.0846,70.9647,71.0589,14184.0
2016-03-03 12:10:00,83.02,83.02,82.95,82.98,6922.0,71.076,71.076,71.0161,71.0418,6922.0
2016-03-03 12:15:00,82.98,82.98,82.87,82.9,13194.0,71.0418,71.0418,70.9476,70.9733,13194.0
2016-03-03 12:20:00,82.9,82.93,82.81,82.89,12039.0,70.9733,70.999,70.8962,70.9647,12039.0
2016-03-03 12:25:00,82.91,82.95,82.89,82.92,9575.0,70.9818,71.0161,70.9647,70.9904,9575.0
2016-03-03 12:30:00,82.93,82.97,82.9,82.9,4780.0,70.999,71.0332,70.9733,70.9733,4780.0
2016-03-03 12:35:00,82.9,83.04,82.89,83.01,14428.0,70.9733,71.0931,70.9647,71.0674,14428.0
2016-03-03 12:40:00,83.01,83.1,82.98,83.1,16034.0,71.0674,71.1445,71.0418,71.1445,16034.0
2016-03-03 12:45:00,83.09,83.09,82.93,82.96,10368.0,71.1359,71.1359,70.999,71.0246,10368.0
2016-03-03 12:50:00,82.94,83.01,82.93,82.97,7245.0,71.0075,71.0674,70.999,71.0332,7245.0
2016-03-03 12:55:00,82.98,83.13,82.98,83.13,14952.0,71.0418,71.1702,71.0418,71.1702,14952.0
2016-03-03 13:00:00,83.13,83.19,83.12,83.16,9860.0,71.1702,71.2215,71.1616,71.1959,9860.0
2016-03-03 13:05:00,83.15,83.15,83.05,83.08,12464.0,71.1873,71.1873,71.1017,71.1274,12464.0
2016-03-03 13:10:00,83.09,83.19,83.09,83.15,19290.0,71.1359,71.2215,71.1359,71.1873,19290.0
2016-03-03 13:15:00,83.14,83.18,83.12,83.13,13769.0,71.1787,71.213,71.1616,71.1702,13769.0
2016-03-03 13:20:00,83.14,83.18,83.13,83.18,16800.0,71.1787,71.213,71.1702,71.213,16800.0
2016-03-03 13:25:00,83.16,83.16,83.01,83.1,30810.0,71.1959,71.1959,71.0674,71.1445,30810.0
2016-03-03 13:30:00,83.1,83.12,83.04,83.09,7570.0,71.1445,71.1616,71.0931,71.1359,7570.0
2016-03-03 13:35:00,83.09,83.12,83.01,83.04,8309.0,71.1359,71.1616,71.0674,71.0931,8309.0
2016-03-03 13:40:00,83.04,83.11,83.01,83.11,15630.0,71.0931,71.1531,71.0674,71.1531,15630.0
2016-03-03 13:45:00,83.12,83.24,83.09,83.23,24798.0,71.1616,71.2644,71.1359,71.2558,24798.0
2016-03-03 13:50:00,83.24,83.24,83.11,83.18,69981.0,71.2644,71.2644,71.1531,71.213,69981.0
2016-03-03 13:55:00,83.2,83.21,83.11,83.15,15005.0,71.2301,71.2387,71.1531,71.1873,15005.0
2016-03-03 14:00:00,83.16,83.19,83.11,83.15,14789.0,71.1959,71.2215,71.1531,71.1873,14789.0
2016-03-03 14:05:00,83.15,83.22,83.11,83.12,25059.0,71.1873,71.2472,71.1531,71.1616,25059.0
2016-03-03 14:10:00,83.12,83.15,83.07,83.13,10085.0,71.1616,71.1873,71.1188,71.1702,10085.0
2016-03-03 14:15:00,83.14,83.15,83.06,83.09,15559.0,71.1787,71.1873,71.1102,71.1359,15559.0
2016-03-03 14:20:00,83.09,83.15,83.08,83.14,14885.0,71.1359,71.1873,71.1274,71.1787,14885.0
2016-03-03 14:25:00,83.14,83.29,83.14,83.29,32041.0,71.1787,71.3072,71.1787,71.3072,32041.0
2016-03-03 14:30:00,83.28,83.33,83.23,83.27,21335.0,71.2986,71.3414,71.2558,71.29,21335.0
2016-03-03 14:35:00,83.27,83.36,83.21,83.35,26051.0,71.29,71.3671,71.2387,71.3585,26051.0
2016-03-03 14:40:00,83.35,83.35,83.28,83.34,14766.0,71.3585,71.3585,71.2986,71.35,14766.0
2016-03-03 14:45:00,83.33,83.36,83.28,83.28,43573.0,71.3414,71.3671,71.2986,71.2986,43573.0
2016-03-03 14:50:00,83.27,83.34,83.26,83.34,26312.0,71.29,71.35,71.2815,71.35,26312.0
2016-03-03 14:55:00,83.34,83.39,83.32,83.34,26068.0,71.35,71.3928,71.3328,71.35,26068.0
2016-03-03 15:00:00,83.34,83.4,83.31,83.33,24727.0,71.35,71.4013,71.3243,71.3414,24727.0
2016-03-03 15:05:00,83.32,83.33,83.26,83.29,25696.0,71.3328,71.3414,71.2815,71.3072,25696.0
2016-03-03 15:10:00,83.28,83.29,83.19,83.28,24372.0,71.2986,71.3072,71.2215,71.2986,24372.0
2016-03-03 15:15:00,83.28,83.33,83.26,83.31,37636.0,71.2986,71.3414,71.2815,71.3243,37636.0
2016-03-03 15:20:00,83.31,83.48,83.3,83.48,47576.0,71.3243,71.4698,71.3157,71.4698,47576.0
2016-03-03 15:25:00,83.46,83.49,83.45,83.48,33408.0,71.4527,71.4784,71.4441,71.4698,33408.0
2016-03-03 15:30:00,83.48,83.58,83.48,83.58,40105.0,71.4698,71.5554,71.4698,71.5554,40105.0
2016-03-03 15:35:00,83.58,83.7,83.57,83.67,61728.0,71.5554,71.6582,71.5469,71.6325,61728.0
2016-03-03 15:40:00,83.67,83.7,83.66,83.67,67484.0,71.6325,71.6582,71.6239,71.6325,67484.0
2016-03-03 15:45:00,83.67,83.68,83.6,83.65,72160.0,71.6325,71.641,71.5726,71.6154,72160.0
2016-03-03 15:50:00,83.64,83.67,83.62,83.67,74796.0,71.6068,71.6325,71.5897,71.6325,74796.0
2016-03-03 15:55:00,83.67,83.82,83.66,83.7,223328.0,71.6325,71.7609,71.6239,71.6582,223328.0
2016-03-04 09:30:00,83.67,84.17,83.64,84.12,42049.0,71.6325,72.0606,71.6068,72.0177,42049.0
2016-03-04 09:35:00,84.09,84.5,83.96,84.37,34473.0,71.9921,72.3431,71.8808,72.2318,34473.0
2016-03-04 09:40:00,84.34,84.36,84.04,84.1,66982.0,72.2061,72.2232,71.9493,72.0006,66982.0
2016-03-04 09:45:00,84.08,84.09,83.73,83.76,49198.0,71.9835,71.9921,71.6839,71.7095,49198.0
2016-03-04 09:50:00,83.77,83.85,83.61,83.65,49348.0,71.7181,71.7866,71.5811,71.6154,49348.0
2016-03-04 09:55:00,83.65,83.8,83.57,83.73,57646.0,71.6154,71.7438,71.5469,71.6839,57646.0
2016-03-04 10:00:00,83.76,83.87,83.53,83.56,30853.0,71.7095,71.8037,71.5126,71.5383,30853.0
2016-03-04 10:05:00,83.53,83.92,83.46,83.86,35570.0,71.5126,71.8465,71.4527,71.7952,35570.0
2016-03-04 10:10:00,83.85,84.28,83.75,84.19,23062.0,71.7866,72.1547,71.701,72.0777,23062.0
2016-03-04 10:15:00,84.2,84.24,84.04,84.24,37939.0,72.0862,72.1205,71.9493,72.1205,37939.0
2016-03-04 10:20:00,84.26,84.26,84.13,84.16,16458.0,72.1376,72.1376,72.0263,72.052,16458.0
2016-03-04 10:25:00,84.15,84.35,84.14,84.34,24454.0,72.0434,72.2147,72.0349,72.2061,24454.0
2016-03-04 10:30:00,84.34,84.48,84.34,84.48,42678.0,72.2061,72.326,72.2061,72.326,42678.0
2016-03-04 10:35:00,84.46,84.56,84.44,84.55,30098.0,72.3088,72.3944,72.2917,72.3859,30098.0
2016-03-04 10:40:00,84.55,84.72,84.55,84.68,25807.0,72.3859,72.5314,72.3859,72.4972,25807.0
2016-03-04 10:45:00,84.7,84.83,84.7,84.83,49806.0,72.5143,72.6256,72.5143,72.6256,49806.0
2016-03-04 10:50:00,84.8,84.92,84.74,84.89,26675.0,72.5999,72.7027,72.5485,72.677,26675.0
2016-03-04 10:55:00,84.89,84.92,84.74,84.84,30086.0,72.677,72.7027,72.5485,72.6342,30086.0
2016-03-04 11:00:00,84.85,84.95,84.74,84.78,29524.0,72.6427,72.7283,72.5485,72.5828,29524.0
2016-03-04 11:05:00,84.78,85.12,84.78,85.0,77886.0,72.5828,72.8739,72.5828,72.7711,77886.0
2016-03-04 11:10:00,85.0,85.18,84.99,85.1,54234.0,72.7711,72.9252,72.7626,72.8568,54234.0
2016-03-04 11:15:00,85.1,85.19,85.1,85.16,29097.0,72.8568,72.9338,72.8568,72.9081,29097.0
2016-03-04 11:20:00,85.17,85.17,84.96,85.02,30673.0,72.9167,72.9167,72.7369,72.7883,30673.0
2016-03-04 11:25:00,85.03,85.13,85.03,85.1,19424.0,72.7968,72.8824,72.7968,72.8568,19424.0
2016-03-04 11:30:00,85.11,85.21,85.1,85.16,23222.0,72.8653,72.9509,72.8568,72.9081,23222.0
2016-03-04 11:35:00,85.18,85.19,85.06,85.08,21067.0,72.9252,72.9338,72.8225,72.8396,21067.0
2016-03-04 11:40:00,85.07,85.09,84.99,85.07,19376.0,72.8311,72.8482,72.7626,72.8311,19376.0
2016-03-04 11:45:00,85.09,85.17,84.97,85.0,17738.0,72.8482,72.9167,72.7455,72.7711,17738.0
2016-03-04 11:50:00,85.0,85.12,84.99,85.09,16662.0,72.7711,72.8739,72.7626,72.8482,16662.0
2016-03-04 11:55:00,85.06,85.07,84.85,84.94,22651.0,72.8225,72.8311,72.6427,72.7198,22651.0
2016-03-04 12:00:00,84.96,85.05,84.93,85.0,16699.0,72.7369,72.8139,72.7112,72.7711,16699.0
2016-03-04 12:05:00,85.01,85.27,85.01,85.26,177440.0,72.7797,73.0023,72.7797,72.9937,177440.0
2016-03-04 12:10:00,85.25,85.7,85.24,85.63,206219.0,72.9852,73.3704,72.9766,73.3105,206219.0
2016-03-04 12:15:00,85.61,85.66,85.49,85.61,64766.0,73.2934,73.3362,73.1906,73.2934,64766.0
2016-03-04 12:20:00,85.61,85.96,85.6,85.61,92898.0,73.2934,73.593,73.2848,73.2934,92898.0
2016-03-04 12:25:00,85.6,85.63,85.54,85.6,49828.0,73.2848,73.3105,73.2335,73.2848,49828.0
2016-03-04 12:30:00,85.61,86.03,85.6,85.97,64429.0,73.2934,73.653,73.2848,73.6016,64429.0
2016-03-04 12:35:00,85.98,86.01,85.88,85.97,36263.0,73.6102,73.6358,73.5245,73.6016,36263.0
2016-03-04 12:40:00,85.95,86.0,85.87,85.96,40113.0,73.5845,73.6273,73.516,73.593,40113.0
2016-03-04 12:45:00,85.95,86.06,85.79,85.87,88543.0,73.5845,73.6786,73.4475,73.516,88543.0
2016-03-04 12:50:00,85.86,86.07,85.86,85.97,104434.0,73.5074,73.6872,73.5074,73.6016,104434.0
2016-03-04 12:55:00,85.97,85.97,85.85,85.9,23356.0,73.6016,73.6016,73.4989,73.5417,23356.0
2016-03-04 13:00:00,85.89,85.9,85.8,85.85,55555.0,73.5331,73.5417,73.456,73.4989,55555.0
2016-03-04 13:05:00,85.85,85.85,85.54,85.56,23128.0,73.4989,73.4989,73.2335,73.2506,23128.0
2016-03-04 13:10:00,85.55,85.57,85.48,85.52,62597.0,73.242,73.2591,73.1821,73.2163,62597.0
2016-03-04 13:15:00,85.53,85.61,85.5,85.58,81502.0,73.2249,73.2934,73.1992,73.2677,81502.0
2016-03-04 13:20:00,85.57,85.64,85.53,85.63,98943.0,73.2591,73.3191,73.2249,73.3105,98943.0
2016-03-04 13:25:00,85.64,85.77,85.55,85.77,28703.0,73.3191,73.4304,73.242,73.4304,28703.0
2016-03-04 13:30:00,85.76,85.76,85.58,85.59,21279.0,73.4218,73.4218,73.2677,73.2763,21279.0
2016-03-04 13:35:00,85.61,85.63,85.56,85.57,18316.0,73.2934,73.3105,73.2506,73.2591,18316.0
2016-03-04 13:40:00,85.56,85.61,85.5,85.59,15048.0,73.2506,73.2934,73.1992,73.2763,15048.0
2016-03-04 13:45:00,85.6,85.64,85.49,85.52,12938.0,73.2848,73.3191,73.1906,73.2163,12938.0
2016-03-04 13:50:00,85.55,85.67,85.52,85.54,18618.0,73.242,73.3448,73.2163,73.2335,18618.0
2016-03-04 13:55:00,85.54,85.65,85.53,85.6,20643.0,73.2335,73.3276,73.2249,73.2848,20643.0
2016-03-04 14:00:00,85.6,85.61,85.4,85.41,31305.0,73.2848,73.2934,73.1136,73.1222,31305.0
2016-03-04 14:05:00,85.4,85.41,85.25,85.25,18850.0,73.1136,73.1222,72.9852,72.9852,18850.0
2016-03-04 14:10:00,85.25,85.28,85.21,85.25,33988.0,72.9852,73.0109,72.9509,72.9852,33988.0
2016-03-04 14:15:00,85.26,85.29,85.2,85.26,46434.0,72.9937,73.0194,72.9424,72.9937,46434.0
2016-03-04 14:20:00,85.26,85.28,85.21,85.22,44904.0,72.9937,73.0109,72.9509,72.9595,44904.0
2016-03-04 14:25:00,85.2,85.27,85.14,85.17,40924.0,72.9424,73.0023,72.891,72.9167,40924.0
2016-03-04 14:30:00,85.16,85.38,85.09,85.34,37383.0,72.9081,73.0965,72.8482,73.0622,37383.0
2016-03-04 14:35:00,85.34,85.38,85.23,85.23,23744.0,73.0622,73.0965,72.9681,72.9681,23744.0
2016-03-04 14:40:00,85.23,85.24,84.9,84.92,39275.0,72.9681,72.9766,72.6855,72.7027,39275.0
2016-03-04 14:45:00,84.9,84.9,84.73,84.78,27060.0,72.6855,72.6855,72.54,72.5828,27060.0
2016-03-04 14:50:00,84.77,84.79,84.55,84.56,18454.0,72.5742,72.5914,72.3859,72.3944,18454.0
2016-03-04 14:55:00,84.54,84.81,84.46,84.8,46331.0,72.3773,72.6085,72.3088,72.5999,46331.0
2016-03-04 15:00:00,84.79,84.87,84.58,84.58,23117.0,72.5914,72.6598,72.4116,72.4116,23117.0
2016-03-04 15:05:00,84.58,84.91,84.57,84.9,26723.0,72.4116,72.6941,72.403,72.6855,26723.0
2016-03-04 15:10:00,84.91,84.92,84.69,84.71,21931.0,72.6941,72.7027,72.5057,72.5229,21931.0
2016-03-04 15:15:00,84.7,84.93,84.7,84.93,21465.0,72.5143,72.7112,72.5143,72.7112,21465.0
2016-03-04 15:20:00,84.93,84.93,84.81,84.89,35470.0,72.7112,72.7112,72.6085,72.677,35470.0
2016-03-04 15:25:00,84.9,85.01,84.87,84.97,76999.0,72.6855,72.7797,72.6598,72.7455,76999.0
2016-03-04 15:30:00,84.97,85.06,84.94,84.95,80707.0,72.7455,72.8225,72.7198,72.7283,80707.0
2016-03-04 15:35:00,84.94,84.94,84.78,84.8,35927.0,72.7198,72.7198,72.5828,72.5999,35927.0
2016-03-04 15:40:00,84.79,84.94,84.77,84.79,62906.0,72.5914,72.7198,72.5742,72.5914,62906.0
2016-03-04 15:45:00,84.79,84.87,84.74,84.81,79947.0,72.5914,72.6598,72.5485,72.6085,79947.0
2016-03-04 15:50:00,84.81,84.82,84.72,84.73,137450.0,72.6085,72.617,72.5314,72.54,137450.0
2016-03-04 15:55:00,84.74,84.91,84.74,84.86,195496.0,72.5485,72.6941,72.5485,72.6513,195496.0
2016-03-07 09:30:00,84.6,85.29,84.26,85.27,58633.0,72.4287,73.0194,72.1376,73.0023,58633.0
2016-03-07 09:35:00,85.27,85.94,85.25,85.83,84817.0,73.0023,73.5759,72.9852,73.4817,84817.0
2016-03-07 09:40:00,85.86,85.95,85.62,85.71,70999.0,73.5074,73.5845,73.3019,73.379,70999.0
2016-03-07 09:45:00,85.73,85.88,85.61,85.8,57760.0,73.3961,73.5245,73.2934,73.456,57760.0
2016-03-07 09:50:00,85.8,85.82,85.64,85.7,80477.0,73.456,73.4732,73.3191,73.3704,80477.0
2016-03-07 09:55:00,85.69,85.78,85.46,85.63,54257.0,73.3619,73.4389,73.165,73.3105,54257.0
2016-03-07 10:00:00,85.6,85.6,85.33,85.48,57883.0,73.2848,73.2848,73.0537,73.1821,57883.0
2016-03-07 10:05:00,85.5,85.75,85.5,85.58,76595.0,73.1992,73.4132,73.1992,73.2677,76595.0
2016-03-07 10:10:00,85.6,85.61,85.45,85.55,70624.0,73.2848,73.2934,73.1564,73.242,70624.0
2016-03-07 10:15:00,85.54,85.68,85.4,85.64,67248.0,73.2335,73.3533,73.1136,73.3191,67248.0
2016-03-07 10:20:00,85.64,85.78,85.5,85.62,35910.0,73.3191,73.4389,73.1992,73.3019,35910.0
2016-03-07 10:25:00,85.64,85.74,85.49,85.5,37783.0,73.3191,73.4047,73.1906,73.1992,37783.0
2016-03-07 10:30:00,85.5,85.8,85.48,85.78,37885.0,73.1992,73.456,73.1821,73.4389,37885.0
2016-03-07 10:35:00,85.78,85.8,85.62,85.7,39937.0,73.4389,73.456,73.3019,73.3704,39937.0
2016-03-07 10:40:00,85.71,85.78,85.59,85.6,44495.0,73.379,73.4389,73.2763,73.2848,44495.0
2016-03-07 10:45:00,85.61,85.61,85.38,85.38,26732.0,73.2934,73.2934,73.0965,73.0965,26732.0
2016-03-07 10:50:00,85.37,85.43,85.31,85.38,21629.0,73.0879,73.1393,73.0365,73.0965,21629.0
2016-03-07 10:55:00,85.39,85.44,85.33,85.39,26054.0,73.105,73.1478,73.0537,73.105,26054.0
2016-03-07 11:00:00,85.4,85.57,85.4,85.43,22298.0,73.1136,73.2591,73.1136,73.1393,22298.0
2016-03-07 11:05:00,85.45,85.45,85.33,85.33,26823.0,73.1564,73.1564,73.0537,73.0537,26823.0
2016-03-07 11:10:00,85.35,85.45,85.33,85.42,21281.0,73.0708,73.1564,73.0537,73.1307,21281.0
2016-03-07 11:15:00,85.42,85.42,85.25,85.32,24022.0,73.1307,73.1307,72.9852,73.0451,24022.0
2016-03-07 11:20:00,85.34,85.44,85.31,85.39,22283.0,73.0622,73.1478,73.0365,73.105,22283.0
2016-03-07 11:25:00,85.4,85.43,85.17,85.19,39891.0,73.1136,73.1393,72.9167,72.9338,39891.0
2016-03-07 11:30:00,85.19,85.22,85.1,85.16,36031.0,72.9338,72.9595,72.8568,72.9081,36031.0
2016-03-07 11:35:00,85.15,85.26,85.11,85.23,35580.0,72.8996,72.9937,72.8653,72.9681,35580.0
2016-03-07 11:40:00,85.21,85.3,85.15,85.15,35658.0,72.9509,73.028,72.8996,72.8996,35658.0
2016-03-07 11:45:00,85.16,85.2,85.01,85.05,63811.0,72.9081,72.9424,72.7797,72.8139,63811.0
2016-03-07 11:50:00,85.04,85.14,85.02,85.14,23182.0,72.8054,72.891,72.7883,72.891,23182.0
2016-03-07 11:55:00,85.14,85.15,85.05,85.12,15548.0,72.891,72.8996,72.8139,72.8739,15548.0
2016-03-07 12:00:00,85.14,85.15,85.05,85.14,20634.0,72.891,72.8996,72.8139,72.891,20634.0
2016-03-07 12:05:00,85.14,85.29,85.12,85.28,14724.0,72.891,73.0194,72.8739,73.0109,14724.0
2016-03-07 12:10:00,85.28,85.29,85.11,85.2,15726.0,73.0109,73.0194,72.8653,72.9424,15726.0
2016-03-07 12:15:00,85.19,85.23,85.13,85.17,14056.0,72.9338,72.9681,72.8824,72.9167,14056.0
2016-03-07 12:20:00,85.16,85.25,85.16,85.2,17109.0,72.9081,72.9852,72.9081,72.9424,17109.0
2016-03-07 12:25:00,85.21,85.24,85.14,85.16,20769.0,72.9509,72.9766,72.891,72.9081,20769.0
2016-03-07 12:30:00,85.16,85.36,85.16,85.3,69837.0,72.9081,73.0793,72.9081,73.028,69837.0
2016-03-07 12:35:00,85.29,85.4,85.25,85.27,25011.0,73.0194,73.1136,72.9852,73.0023,25011.0
2016-03-07 12:40:00,85.27,85.42,85.27,85.42,22405.0,73.0023,73.1307,73.0023,73.1307,22405.0
2016-03-07 12:45:00,85.4,85.41,85.21,85.28,13887.0,73.1136,73.1222,72.9509,73.0109,13887.0
2016-03-07 12:50:00,85.25,85.32,85.2,85.31,27605.0,72.9852,73.0451,72.9424,73.0365,27605.0
2016-03-07 12:55:00,85.3,85.39,85.25,85.37,13234.0,73.028,73.105,72.9852,73.0879,13234.0
2016-03-07 13:00:00,85.36,85.37,85.2,85.2,21651.0,73.0793,73.0879,72.9424,72.9424,21651.0
2016-03-07 13:05:00,85.2,85.28,85.16,85.2,25675.0,72.9424,73.0109,72.9081,72.9424,25675.0
2016-03-07 13:10:00,85.2,85.24,85.17,85.17,22454.0,72.9424,72.9766,72.9167,72.9167,22454.0
2016-03-07 13:15:00,85.17,85.2,85.07,85.08,26068.0,72.9167,72.9424,72.8311,72.8396,26068.0
2016-03-07 13:20:00,85.09,85.18,85.02,85.18,23652.0,72.8482,72.9252,72.7883,72.9252,23652.0
2016-03-07 13:25:00,85.17,85.26,85.17,85.19,17811.0,72.9167,72.9937,72.9167,72.9338,17811.0
2016-03-07 13:30:00,85.18,85.25,85.15,85.22,17862.0,72.9252,72.9852,72.8996,72.9595,17862.0
2016-03-07 13:35:00,85.23,85.25,85.12,85.23,18265.0,72.9681,72.9852,72.8739,72.9681,18265.0
2016-03-07 13:40:00,85.23,85.33,85.22,85.3,11626.0,72.9681,73.0537,72.9595,73.028,11626.0
2016-03-07 13:45:00,85.32,85.33,85.21,85.26,8647.0,73.0451,73.0537,72.9509,72.9937,8647.0
2016-03-07 13:50:00,85.26,85.32,85.23,85.26,15555.0,72.9937,73.0451,72.9681,72.9937,15555.0
2016-03-07 13:55:00,85.25,85.32,85.25,85.28,13560.0,72.9852,73.0451,72.9852,73.0109,13560.0
2016-03-07 14:00:00,85.28,85.39,85.2,85.32,21550.0,73.0109,73.105,72.9424,73.0451,21550.0
2016-03-07 14:05:00,85.31,85.4,85.31,85.37,15872.0,73.0365,73.1136,73.0365,73.0879,15872.0
2016-03-07 14:10:00,85.37,85.42,85.31,85.39,40132.0,73.0879,73.1307,73.0365,73.105,40132.0
2016-03-07 14:15:00,85.4,85.42,85.31,85.31,18318.0,73.1136,73.1307,73.0365,73.0365,18318.0
2016-03-07 14:20:00,85.3,85.37,85.27,85.27,17646.0,73.028,73.0879,73.0023,73.0023,17646.0
2016-03-07 14:25:00,85.26,85.26,85.04,85.12,24153.0,72.9937,72.9937,72.8054,72.8739,24153.0
2016-03-07 14:30:00,85.13,85.14,84.93,84.94,45319.0,72.8824,72.891,72.7112,72.7198,45319.0
2016-03-07 14:35:00,84.93,85.0,84.83,84.89,35579.0,72.7112,72.7711,72.6256,72.677,35579.0
2016-03-07 14:40:00,84.9,84.92,84.71,84.77,56537.0,72.6855,72.7027,72.5229,72.5742,56537.0
2016-03-07 14:45:00,84.78,84.89,84.73,84.85,23355.0,72.5828,72.677,72.54,72.6427,23355.0
2016-03-07 14:50:00,84.84,84.93,84.79,84.93,26158.0,72.6342,72.7112,72.5914,72.7112,26158.0
2016-03-07 14:55:00,84.93,85.01,84.87,84.99,14842.0,72.7112,72.7797,72.6598,72.7626,14842.0
2016-03-07 15:00:00,84.97,84.98,84.89,84.93,15701.0,72.7455,72.754,72.677,72.7112,15701.0
2016-03-07 15:05:00,84.94,85.23,84.9,85.23,22287.0,72.7198,72.9681,72.6855,72.9681,22287.0
2016-03-07 15:10:00,85.22,85.36,85.2,85.34,37935.0,72.9595,73.0793,72.9424,73.0622,37935.0
2016-03-07 15:15:00,85.34,85.5,85.33,85.5,29829.0,73.0622,73.1992,73.0537,73.1992,29829.0
2016-03-07 15:20:00,85.51,85.52,85.4,85.52,31282.0,73.2078,73.2163,73.1136,73.2163,31282.0
2016-03-07 15:25:00,85.52,85.62,85.5,85.55,24437.0,73.2163,73.3019,73.1992,73.242,24437.0
2016-03-07 15:30:00,85.56,85.68,85.53,85.67,42629.0,73.2506,73.3533,73.2249,73.3448,42629.0
2016-03-07 15:35:00,85.67,85.71,85.62,85.66,33554.0,73.3448,73.379,73.3019,73.3362,33554.0
2016-03-07 15:40:00,85.66,85.68,85.58,85.59,33747.0,73.3362,73.3533,73.2677,73.2763,33747.0
2016-03-07 15:45:00,85.58,85.61,85.46,85.5,45118.0,73.2677,73.2934,73.165,73.1992,45118.0
2016-03-07 15:50:00,85.5,85.55,85.48,85.53,52424.0,73.1992,73.242,73.1821,73.2249,52424.0
2016-03-07 15:55:00,85.52,85.7,85.5,85.69,119325.0,73.2163,73.3704,73.1992,73.3619,119325.0
2016-03-08 09:30:00,84.84,85.03,84.78,84.93,32533.0,72.6342,72.7968,72.5828,72.7112,32533.0
2016-03-08 09:35:00,84.94,85.13,84.75,84.75,59176.0,72.7198,72.8824,72.5571,72.5571,59176.0
2016-03-08 09:40:00,84.69,84.82,84.45,84.5,32694.0,72.5057,72.617,72.3003,72.3431,32694.0
2016-03-08 09:45:00,84.47,84.73,84.38,84.69,56720.0,72.3174,72.54,72.2403,72.5057,56720.0
2016-03-08 09:50:00,84.67,84.69,84.17,84.17,24703.0,72.4886,72.5057,72.0606,72.0606,24703.0
2016-03-08 09:55:00,84.18,84.2,83.71,83.8,45107.0,72.0691,72.0862,71.6667,71.7438,45107.0
2016-03-08 10:00:00,83.79,83.83,83.51,83.69,65182.0,71.7352,71.7695,71.4955,71.6496,65182.0
2016-03-08 10:05:00,83.69,84.03,83.66,83.75,63317.0,71.6496,71.9407,71.6239,71.701,63317.0
2016-03-08 10:10:00,83.75,83.75,83.39,83.43,82055.0,71.701,71.701,71.3928,71.427,82055.0
2016-03-08 10:15:00,83.43,83.54,83.24,83.38,70443.0,71.427,71.5212,71.2644,71.3842,70443.0
2016-03-08 10:20:00,83.37,83.64,83.36,83.45,50061.0,71.3756,71.6068,71.3671,71.4441,50061.0
2016-03-08 10:25:00,83.44,83.45,83.15,83.18,31782.0,71.4356,71.4441,71.1873,71.213,31782.0
2016-03-08 10:30:00,83.16,83.36,83.11,83.28,80350.0,71.1959,71.3671,71.1531,71.2986,80350.0
2016-03-08 10:35:00,83.3,83.38,83.12,83.14,35209.0,71.3157,71.3842,71.1616,71.1787,35209.0
2016-03-08 10:40:00,83.13,83.13,82.86,82.89,56370.0,71.1702,71.1702,70.939,70.9647,56370.0
2016-03-08 10:45:00,82.89,82.9,82.75,82.77,46199.0,70.9647,70.9733,70.8448,70.862,46199.0
2016-03-08 10:50:00,82.77,83.12,82.75,83.03,42640.0,70.862,71.1616,70.8448,71.0846,42640.0
2016-03-08 10:55:00,83.01,83.01,82.88,82.91,31486.0,71.0674,71.0674,70.9561,70.9818,31486.0
2016-03-08 11:00:00,82.92,83.48,82.92,83.47,49483.0,70.9904,71.4698,70.9904,71.4613,49483.0
2016-03-08 11:05:00,83.5,83.65,83.46,83.56,45598.0,71.4869,71.6154,71.4527,71.5383,45598.0
2016-03-08 11:10:00,83.56,83.58,83.26,83.27,25496.0,71.5383,71.5554,71.2815,71.29,25496.0
2016-03-08 11:15:00,83.25,83.81,83.23,83.67,31260.0,71.2729,71.7523,71.2558,71.6325,31260.0
2016-03-08 11:20:00,83.66,83.66,83.27,83.28,18277.0,71.6239,71.6239,71.29,71.2986,18277.0
2016-03-08 11:25:00,83.28,83.68,83.28,83.6,33869.0,71.2986,71.641,71.2986,71.5726,33869.0
2016-03-08 11:30:00,83.6,83.71,83.57,83.64,37110.0,71.5726,71.6667,71.5469,71.6068,37110.0
2016-03-08 11:35:00,83.66,83.7,83.52,83.53,31660.0,71.6239,71.6582,71.5041,71.5126,31660.0
2016-03-08 11:40:00,83.52,83.74,83.47,83.74,26149.0,71.5041,71.6924,71.4613,71.6924,26149.0
2016-03-08 11:45:00,83.74,83.97,83.73,83.84,38003.0,71.6924,71.8893,71.6839,71.778,38003.0
2016-03-08 11:50:00,83.81,84.0,83.81,83.91,28470.0,71.7523,71.915,71.7523,71.838,28470.0
2016-03-08 11:55:00,83.93,84.01,83.91,83.93,31022.0,71.8551,71.9236,71.838,71.8551,31022.0
2016-03-08 12:00:00,83.93,83.98,83.86,83.87,13200.0,71.8551,71.8979,71.7952,71.8037,13200.0
2016-03-08 12:05:00,83.89,84.01,83.88,83.98,25288.0,71.8208,71.9236,71.8123,71.8979,25288.0
2016-03-08 12:10:00,83.99,84.02,83.88,83.92,24911.0,71.9065,71.9321,71.8123,71.8465,24911.0
2016-03-08 12:15:00,83.93,84.01,83.9,83.99,14587.0,71.8551,71.9236,71.8294,71.9065,14587.0
2016-03-08 12:20:00,83.99,84.01,83.92,83.93,16950.0,71.9065,71.9236,71.8465,71.8551,16950.0
2016-03-08 12:25:00,83.93,83.93,83.81,83.81,15968.0,71.8551,71.8551,71.7523,71.7523,15968.0
2016-03-08 12:30:00,83.82,83.94,83.81,83.88,18459.0,71.7609,71.8636,71.7523,71.8123,18459.0
2016-03-08 12:35:00,83.86,83.88,83.79,83.84,14001.0,71.7952,71.8123,71.7352,71.778,14001.0
2016-03-08 12:40:00,83.84,84.01,83.79,83.98,31085.0,71.778,71.9236,71.7352,71.8979,31085.0
2016-03-08 12:45:00,83.98,84.13,83.95,84.07,23084.0,71.8979,72.0263,71.8722,71.9749,23084.0
2016-03-08 12:50:00,84.06,84.08,83.86,83.86,16861.0,71.9664,71.9835,71.7952,71.7952,16861.0
2016-03-08 12:55:00,83.87,84.09,83.87,84.04,16219.0,71.8037,71.9921,71.8037,71.9493,16219.0
2016-03-08 13:00:00,84.03,84.16,83.98,84.15,18427.0,71.9407,72.052,71.8979,72.0434,18427.0
2016-03-08 13:05:00,84.15,84.16,84.06,84.06,16473.0,72.0434,72.052,71.9664,71.9664,16473.0
2016-03-08 13:10:00,84.06,84.1,84.01,84.04,15234.0,71.9664,72.0006,71.9236,71.9493,15234.0
2016-03-08 13:15:00,84.04,84.05,83.87,83.91,32391.0,71.9493,71.9578,71.8037,71.838,32391.0
2016-03-08 13:20:00,83.91,84.06,83.88,83.95,24240.0,71.838,71.9664,71.8123,71.8722,24240.0
2016-03-08 13:25:00,83.95,84.0,83.94,84.0,15347.0,71.8722,71.915,71.8636,71.915,15347.0
2016-03-08 13:30:00,84.01,84.12,84.01,84.04,12480.0,71.9236,72.0177,71.9236,71.9493,12480.0
2016-03-08 13:35:00,84.05,84.26,84.04,84.19,25237.0,71.9578,72.1376,71.9493,72.0777,25237.0
2016-03-08 13:40:00,84.17,84.22,84.14,84.16,15619.0,72.0606,72.1034,72.0349,72.052,15619.0
2016-03-08 13:45:00,84.15,84.2,84.11,84.11,18774.0,72.0434,72.0862,72.0092,72.0092,18774.0
2016-03-08 13:50:00,84.13,84.13,83.99,84.02,14040.0,72.0263,72.0263,71.9065,71.9321,14040.0
2016-03-08 13:55:00,84.03,84.15,84.03,84.14,12969.0,71.9407,72.0434,71.9407,72.0349,12969.0
2016-03-08 14:00:00,84.13,84.15,84.04,84.13,19566.0,72.0263,72.0434,71.9493,72.0263,19566.0
2016-03-08 14:05:00,84.14,84.29,84.13,84.23,51278.0,72.0349,72.1633,72.0263,72.1119,51278.0
2016-03-08 14:10:00,84.23,84.31,84.23,84.27,18240.0,72.1119,72.1804,72.1119,72.1462,18240.0
2016-03-08 14:15:00,84.27,84.29,84.23,84.27,24061.0,72.1462,72.1633,72.1119,72.1462,24061.0
2016-03-08 14:20:00,84.26,84.36,84.23,84.23,19296.0,72.1376,72.2232,72.1119,72.1119,19296.0
2016-03-08 14:25:00,84.22,84.29,84.21,84.24,22413.0,72.1034,72.1633,72.0948,72.1205,22413.0
2016-03-08 14:30:00,84.24,84.25,84.17,84.19,18977.0,72.1205,72.129,72.0606,72.0777,18977.0
2016-03-08 14:35:00,84.19,84.23,84.07,84.13,24373.0,72.0777,72.1119,71.9749,72.0263,24373.0
2016-03-08 14:40:00,84.12,84.28,84.09,84.23,20444.0,72.0177,72.1547,71.9921,72.1119,20444.0
2016-03-08 14:45:00,84.24,84.3,84.18,84.18,18356.0,72.1205,72.1719,72.0691,72.0691,18356.0
2016-03-08 14:50:00,84.19,84.24,84.07,84.1,31732.0,72.0777,72.1205,71.9749,72.0006,31732.0
2016-03-08 14:55:00,84.12,84.33,84.11,84.22,23190.0,72.0177,72.1975,72.0092,72.1034,23190.0
2016-03-08 15:00:00,84.22,84.29,84.15,84.2,17357.0,72.1034,72.1633,72.0434,72.0862,17357.0
2016-03-08 15:05:00,84.22,84.22,84.13,84.14,19589.0,72.1034,72.1034,72.0263,72.0349,19589.0
2016-03-08 15:10:00,84.14,84.23,84.09,84.14,25781.0,72.0349,72.1119,71.9921,72.0349,25781.0
2016-03-08 15:15:00,84.15,84.2,84.11,84.14,25385.0,72.0434,72.0862,72.0092,72.0349,25385.0
2016-03-08 15:20:00,84.13,84.22,84.11,84.22,25498.0,72.0263,72.1034,72.0092,72.1034,25498.0
2016-03-08 15:25:00,84.21,84.21,83.92,83.93,52559.0,72.0948,72.0948,71.8465,71.8551,52559.0
2016-03-08 15:30:00,83.93,84.0,83.91,83.93,41281.0,71.8551,71.915,71.838,71.8551,41281.0
2016-03-08 15:35:00,83.94,84.04,83.93,83.94,34820.0,71.8636,71.9493,71.8551,71.8636,34820.0
2016-03-08 15:40:00,83.93,84.02,83.9,83.95,55591.0,71.8551,71.9321,71.8294,71.8722,55591.0
2016-03-08 15:45:00,83.95,84.0,83.91,83.93,63468.0,71.8722,71.915,71.838,71.8551,63468.0
2016-03-08 15:50:00,83.92,83.95,83.85,83.86,68261.0,71.8465,71.8722,71.7866,71.7952,68261.0
2016-03-08 15:55:00,83.87,83.94,83.8,83.86,133564.0,71.8037,71.8636,71.7438,71.7952,133564.0
2016-03-09 09:30:00,84.15,84.7,83.85,84.51,31544.0,72.0434,72.5143,71.7866,72.3516,31544.0
2016-03-09 09:35:00,84.45,84.47,84.16,84.47,32770.0,72.3003,72.3174,72.052,72.3174,32770.0
2016-03-09 09:40:00,84.51,84.67,84.2,84.25,67226.0,72.3516,72.4886,72.0862,72.129,67226.0
2016-03-09 09:45:00,84.28,84.28,83.86,84.18,22371.0,72.1547,72.1547,71.7952,72.0691,22371.0
2016-03-09 09:50:00,84.21,84.25,84.09,84.23,23240.0,72.0948,72.129,71.9921,72.1119,23240.0
2016-03-09 09:55:00,84.27,84.39,84.21,84.35,29372.0,72.1462,72.2489,72.0948,72.2147,29372.0
2016-03-09 10:00:00,84.37,84.4,84.1,84.14,12494.0,72.2318,72.2575,72.0006,72.0349,12494.0
2016-03-09 10:05:00,84.15,84.16,83.9,83.9,12456.0,72.0434,72.052,71.8294,71.8294,12456.0
2016-03-09 10:10:00,83.86,83.91,83.74,83.85,18056.0,71.7952,71.838,71.6924,71.7866,18056.0
2016-03-09 10:15:00,83.87,84.02,83.69,83.76,11411.0,71.8037,71.9321,71.6496,71.7095,11411.0
2016-03-09 10:20:00,83.75,83.87,83.65,83.67,24411.0,71.701,71.8037,71.6154,71.6325,24411.0
2016-03-09 10:25:00,83.68,83.84,83.57,83.79,17619.0,71.641,71.778,71.5469,71.7352,17619.0
2016-03-09 10:30:00,83.82,84.09,83.82,84.09,10141.0,71.7609,71.9921,71.7609,71.9921,10141.0
2016-03-09 10:35:00,84.09,84.21,84.04,84.14,17627.0,71.9921,72.0948,71.9493,72.0349,17627.0
2016-03-09 10:40:00,84.17,84.19,84.0,84.03,9720.0,72.0606,72.0777,71.915,71.9407,9720.0
2016-03-09 10:45:00,84.02,84.04,83.93,83.99,16630.0,71.9321,71.9493,71.8551,71.9065,16630.0
2016-03-09 10:50:00,83.98,83.98,83.52,83.56,19719.0,71.8979,71.8979,71.5041,71.5383,19719.0
2016-03-09 10:55:00,83.53,83.7,83.47,83.69,17511.0,71.5126,71.6582,71.4613,71.6496,17511.0
2016-03-09 11:00:00,83.69,83.86,83.66,83.71,20801.0,71.6496,71.7952,71.6239,71.6667,20801.0
2016-03-09 11:05:00,83.71,83.75,83.6,83.73,14218.0,71.6667,71.701,71.5726,71.6839,14218.0
2016-03-09 11:10:00,83.76,83.84,83.69,83.78,17883.0,71.7095,71.778,71.6496,71.7267,17883.0
2016-03-09 11:15:00,83.79,83.81,83.7,83.73,16126.0,71.7352,71.7523,71.6582,71.6839,16126.0
2016-03-09 11:20:00,83.75,83.95,83.72,83.95,16759.0,71.701,71.8722,71.6753,71.8722,16759.0
2016-03-09 11:25:00,83.96,84.02,83.9,83.9,14530.0,71.8808,71.9321,71.8294,71.8294,14530.0
2016-03-09 11:30:00,83.91,83.96,83.78,83.79,18338.0,71.838,71.8808,71.7267,71.7352,18338.0
2016-03-09 11:35:00,83.8,83.88,83.7,83.78,21343.0,71.7438,71.8123,71.6582,71.7267,21343.0
2016-03-09 11:40:00,83.78,83.78,83.61,83.75,14772.0,71.7267,71.7267,71.5811,71.701,14772.0
2016-03-09 11:45:00,83.77,83.8,83.65,83.7,14814.0,71.7181,71.7438,71.6154,71.6582,14814.0
2016-03-09 11:50:00,83.74,83.85,83.73,83.85,16386.0,71.6924,71.7866,71.6839,71.7866,16386.0
2016-03-09 11:55:00,83.87,83.89,83.78,83.82,14621.0,71.8037,71.8208,71.7267,71.7609,14621.0
2016-03-09 12:00:00,83.83,83.94,83.65,83.7,41581.0,71.7695,71.8636,71.6154,71.6582,41581.0
2016-03-09 12:05:00,83.68,83.75,83.63,83.7,15859.0,71.641,71.701,71.5982,71.6582,15859.0
2016-03-09 12:10:00,83.7,83.73,83.67,83.7,32484.0,71.6582,71.6839,71.6325,71.6582,32484.0
2016-03-09 12:15:00,83.7,83.73,83.63,83.69,21221.0,71.6582,71.6839,71.5982,71.6496,21221.0
2016-03-09 12:20:00,83.69,83.81,83.68,83.79,10079.0,71.6496,71.7523,71.641,71.7352,10079.0
2016-03-09 12:25:00,83.79,83.79,83.67,83.69,8927.0,71.7352,71.7352,71.6325,71.6496,8927.0
2016-03-09 12:30:00,83.7,83.76,83.65,83.68,10672.0,71.6582,71.7095,71.6154,71.641,10672.0
2016-03-09 12:35:00,83.69,83.69,83.61,83.65,9779.0,71.6496,71.6496,71.5811,71.6154,9779.0
2016-03-09 12:40:00,83.65,83.65,83.49,83.52,14402.0,71.6154,71.6154,71.4784,71.5041,14402.0
2016-03-09 12:45:00,83.5,83.52,83.32,83.37,15979.0,71.4869,71.5041,71.3328,71.3756,15979.0
2016-03-09 12:50:00,83.34,83.36,83.24,83.27,52171.0,71.35,71.3671,71.2644,71.29,52171.0
2016-03-09 12:55:00,83.29,83.49,83.27,83.42,17329.0,71.3072,71.4784,71.29,71.4185,17329.0
2016-03-09 13:00:00,83.44,83.44,83.33,83.4,18972.0,71.4356,71.4356,71.3414,71.4013,18972.0
2016-03-09 13:05:00,83.4,83.41,83.33,83.35,14054.0,71.4013,71.4099,71.3414,71.3585,14054.0
2016-03-09 13:10:00,83.37,83.39,83.32,83.36,14592.0,71.3756,71.3928,71.3328,71.3671,14592.0
2016-03-09 13:15:00,83.36,83.36,83.14,83.15,22889.0,71.3671,71.3671,71.1787,71.1873,22889.0
2016-03-09 13:20:00,83.15,83.19,83.04,83.19,22762.0,71.1873,71.2215,71.0931,71.2215,22762.0
2016-03-09 13:25:00,83.2,83.23,83.15,83.22,12329.0,71.2301,71.2558,71.1873,71.2472,12329.0
2016-03-09 13:30:00,83.24,83.28,83.18,83.2,12747.0,71.2644,71.2986,71.213,71.2301,12747.0
2016-03-09 13:35:00,83.21,83.32,83.17,83.31,9810.0,71.2387,71.3328,71.2044,71.3243,9810.0
2016-03-09 13:40:00,83.31,83.32,83.25,83.3,11204.0,71.3243,71.3328,71.2729,71.3157,11204.0
2016-03-09 13:45:00,83.29,83.43,83.28,83.38,17016.0,71.3072,71.427,71.2986,71.3842,17016.0
2016-03-09 13:50:00,83.4,83.46,83.35,83.36,10872.0,71.4013,71.4527,71.3585,71.3671,10872.0
2016-03-09 13:55:00,83.36,83.39,83.3,83.31,19334.0,71.3671,71.3928,71.3157,71.3243,19334.0
2016-03-09 14:00:00,83.33,83.33,83.2,83.2,22004.0,71.3414,71.3414,71.2301,71.2301,22004.0
2016-03-09 14:05:00,83.19,83.23,83.13,83.17,20367.0,71.2215,71.2558,71.1702,71.2044,20367.0
2016-03-09 14:10:00,83.17,83.18,83.08,83.09,16673.0,71.2044,71.213,71.1274,71.1359,16673.0
2016-03-09 14:15:00,83.1,83.12,83.06,83.08,26647.0,71.1445,71.1616,71.1102,71.1274,26647.0
2016-03-09 14:20:00,83.08,83.08,82.98,83.0,24262.0,71.1274,71.1274,71.0418,71.0589,24262.0
2016-03-09 14:25:00,83.0,83.01,82.95,82.99,27795.0,71.0589,71.0674,71.0161,71.0503,27795.0
2016-03-09 14:30:00,82.99,83.0,82.89,82.92,23518.0,71.0503,71.0589,70.9647,70.9904,23518.0
2016-03-09 14:35:00,82.92,83.0,82.9,82.99,20901.0,70.9904,71.0589,70.9733,71.0503,20901.0
2016-03-09 14:40:00,82.98,82.98,82.9,82.92,18132.0,71.0418,71.0418,70.9733,70.9904,18132.0
2016-03-09 14:45:00,82.93,83.04,82.92,83.03,43953.0,70.999,71.0931,70.9904,71.0846,43953.0
2016-03-09 14:50:00,83.03,83.04,82.94,82.95,25635.0,71.0846,71.0931,71.0075,71.0161,25635.0
2016-03-09 14:55:00,82.96,82.98,82.93,82.97,17710.0,71.0246,71.0418,70.999,71.0332,17710.0
2016-03-09 15:00:00,82.98,82.98,82.91,82.93,20507.0,71.0418,71.0418,70.9818,70.999,20507.0
2016-03-09 15:05:00,82.93,82.95,82.87,82.88,40858.0,70.999,71.0161,70.9476,70.9561,40858.0
2016-03-09 15:10:00,82.88,82.88,82.76,82.76,23163.0,70.9561,70.9561,70.8534,70.8534,23163.0
2016-03-09 15:15:00,82.76,82.8,82.69,82.7,30555.0,70.8534,70.8877,70.7935,70.802,30555.0
2016-03-09 15:20:00,82.69,82.72,82.63,82.71,36631.0,70.7935,70.8192,70.7421,70.8106,36631.0
2016-03-09 15:25:00,82.72,82.85,82.7,82.82,30542.0,70.8192,70.9305,70.802,70.9048,30542.0
2016-03-09 15:30:00,82.82,82.97,82.78,82.94,42880.0,70.9048,71.0332,70.8705,71.0075,42880.0
2016-03-09 15:35:00,82.94,82.97,82.91,82.96,31983.0,71.0075,71.0332,70.9818,71.0246,31983.0
2016-03-09 15:40:00,82.96,82.96,82.84,82.88,68090.0,71.0246,71.0246,70.9219,70.9561,68090.0
2016-03-09 15:45:00,82.88,82.89,82.82,82.83,55661.0,70.9561,70.9647,70.9048,70.9133,55661.0
2016-03-09 15:50:00,82.83,82.97,82.82,82.96,89486.0,70.9133,71.0332,70.9048,71.0246,89486.0
2016-03-09 15:55:00,82.95,83.06,82.9,83.06,170936.0,71.0161,71.1102,70.9733,71.1102,170936.0
2016-03-10 09:30:00,82.82,82.9,82.15,82.36,88401.0,70.9048,70.9733,70.3312,70.511,88401.0
2016-03-10 09:35:00,82.37,82.37,81.47,81.7,77955.0,70.5195,70.5195,69.749,69.9459,77955.0
2016-03-10 09:40:00,81.65,82.1,81.39,82.08,70447.0,69.9031,70.2884,69.6805,70.2712,70447.0
2016-03-10 09:45:00,82.12,82.19,81.71,81.9,38144.0,70.3055,70.3654,69.9545,70.1171,38144.0
2016-03-10 09:50:00,81.9,82.04,81.85,81.98,58293.0,70.1171,70.237,70.0743,70.1856,58293.0
2016-03-10 09:55:00,81.99,82.49,81.89,82.32,61053.0,70.1942,70.6223,70.1086,70.4767,61053.0
2016-03-10 10:00:00,82.34,82.57,82.24,82.4,33830.0,70.4938,70.6907,70.4082,70.5452,33830.0
2016-03-10 10:05:00,82.4,82.52,82.23,82.23,30907.0,70.5452,70.6479,70.3997,70.3997,30907.0
2016-03-10 10:10:00,82.24,82.31,82.1,82.2,37188.0,70.4082,70.4682,70.2884,70.374,37188.0
2016-03-10 10:15:00,82.19,82.46,82.15,82.29,65154.0,70.3654,70.5966,70.3312,70.451,65154.0
2016-03-10 10:20:00,82.26,82.64,82.13,82.45,70106.0,70.4253,70.7507,70.314,70.588,70106.0
2016-03-10 10:25:00,82.42,82.46,82.27,82.28,32838.0,70.5623,70.5966,70.4339,70.4425,32838.0
2016-03-10 10:30:00,82.27,82.27,81.98,82.03,35288.0,70.4339,70.4339,70.1856,70.2284,35288.0
2016-03-10 10:35:00,82.04,82.16,81.89,82.15,48099.0,70.237,70.3397,70.1086,70.3312,48099.0
2016-03-10 10:40:00,82.15,82.43,82.07,82.32,45602.0,70.3312,70.5709,70.2627,70.4767,45602.0
2016-03-10 10:45:00,82.32,82.36,82.23,82.25,26106.0,70.4767,70.511,70.3997,70.4168,26106.0
2016-03-10 10:50:00,82.24,82.27,82.13,82.18,29068.0,70.4082,70.4339,70.314,70.3569,29068.0
2016-03-10 10:55:00,82.16,82.16,81.9,81.91,35752.0,70.3397,70.3397,70.1171,70.1257,35752.0
2016-03-10 11:00:00,81.92,81.94,81.54,81.69,68191.0,70.1343,70.1514,69.8089,69.9373,68191.0
2016-03-10 11:05:00,81.68,81.76,81.6,81.75,47579.0,69.9288,69.9973,69.8603,69.9887,47579.0
2016-03-10 11:10:00,81.7,81.75,81.57,81.73,55934.0,69.9459,69.9887,69.8346,69.9716,55934.0
2016-03-10 11:15:00,81.75,81.9,81.74,81.75,25081.0,69.9887,70.1171,69.9802,69.9887,25081.0
2016-03-10 11:20:00,81.77,81.77,81.44,81.52,49210.0,70.0058,70.0058,69.7233,69.7918,49210.0
2016-03-10 11:25:00,81.51,81.64,81.42,81.63,32142.0,69.7832,69.8945,69.7062,69.886,32142.0
2016-03-10 11:30:00,81.63,81.63,81.39,81.49,19240.0,69.886,69.886,69.6805,69.7661,19240.0
2016-03-10 11:35:00,81.47,81.62,81.42,81.59,35913.0,69.749,69.8774,69.7062,69.8517,35913.0
2016-03-10 11:40:00,81.56,81.72,81.56,81.59,22315.0,69.8261,69.963,69.8261,69.8517,22315.0
2016-03-10 11:45:00,81.58,81.69,81.54,81.66,25184.0,69.8432,69.9373,69.8089,69.9117,25184.0
2016-03-10 11:50:00,81.65,81.67,81.5,81.59,19944.0,69.9031,69.9202,69.7747,69.8517,19944.0
2016-03-10 11:55:00,81.59,81.95,81.59,81.91,20801.0,69.8517,70.1599,69.8517,70.1257,20801.0
2016-03-10 12:00:00,81.87,82.03,81.87,81.92,19657.0,70.0915,70.2284,70.0915,70.1343,19657.0
2016-03-10 12:05:00,81.93,81.98,81.86,81.95,13924.0,70.1428,70.1856,70.0829,70.1599,13924.0
2016-03-10 12:10:00,81.93,82.07,81.9,82.01,16362.0,70.1428,70.2627,70.1171,70.2113,16362.0
2016-03-10 12:15:00,82.0,82.07,81.96,82.06,15119.0,70.2027,70.2627,70.1685,70.2541,15119.0
2016-03-10 12:20:00,82.05,82.07,81.86,81.89,17560.0,70.2456,70.2627,70.0829,70.1086,17560.0
2016-03-10 12:25:00,81.87,82.02,81.87,81.95,18888.0,70.0915,70.2199,70.0915,70.1599,18888.0
2016-03-10 12:30:00,81.96,81.96,81.78,81.88,17387.0,70.1685,70.1685,70.0144,70.1,17387.0
2016-03-10 12:35:00,81.85,81.89,81.62,81.65,26646.0,70.0743,70.1086,69.8774,69.9031,26646.0
2016-03-10 12:40:00,81.63,81.67,81.55,81.58,16133.0,69.886,69.9202,69.8175,69.8432,16133.0
2016-03-10 12:45:00,81.58,81.65,81.49,81.62,14905.0,69.8432,69.9031,69.7661,69.8774,14905.0
2016-03-10 12:50:00,81.62,81.85,81.6,81.79,13086.0,69.8774,70.0743,69.8603,70.023,13086.0
2016-03-10 12:55:00,81.78,81.87,81.75,81.84,13240.0,70.0144,70.0915,69.9887,70.0658,13240.0
2016-03-10 13:00:00,81.84,81.96,81.83,81.89,12783.0,70.0658,70.1685,70.0572,70.1086,12783.0
2016-03-10 13:05:00,81.88,81.91,81.74,81.75,8468.0,70.1,70.1257,69.9802,69.9887,8468.0
2016-03-10 13:10:00,81.74,81.75,81.63,81.69,15205.0,69.9802,69.9887,69.886,69.9373,15205.0
2016-03-10 13:15:00,81.69,81.91,81.69,81.9,9495.0,69.9373,70.1257,69.9373,70.1171,9495.0
2016-03-10 13:20:00,81.92,82.0,81.88,81.99,8163.0,70.1343,70.2027,70.1,70.1942,8163.0
2016-03-10 13:25:00,81.97,82.03,81.93,81.99,18158.0,70.1771,70.2284,70.1428,70.1942,18158.0
2016-03-10 13:30:00,81.98,82.22,81.97,82.15,20376.0,70.1856,70.3911,70.1771,70.3312,20376.0
2016-03-10 13:35:00,82.15,82.24,82.09,82.22,5361.0,70.3312,70.4082,70.2798,70.3911,5361.0
2016-03-10 13:40:00,82.22,82.24,82.13,82.16,11314.0,70.3911,70.4082,70.314,70.3397,11314.0
2016-03-10 13:45:00,82.17,82.17,81.96,82.04,14500.0,70.3483,70.3483,70.1685,70.237,14500.0
2016-03-10 13:50:00,82.04,82.09,82.03,82.07,7978.0,70.237,70.2798,70.2284,70.2627,7978.0
2016-03-10 13:55:00,82.06,82.11,81.95,81.98,17948.0,70.2541,70.2969,70.1599,70.1856,17948.0
2016-03-10 14:00:00,81.98,82.03,81.95,81.97,13858.0,70.1856,70.2284,70.1599,70.1771,13858.0
2016-03-10 14:05:00,81.98,82.0,81.73,81.75,17715.0,70.1856,70.2027,69.9716,69.9887,17715.0
2016-03-10 14:10:00,81.73,81.74,81.63,81.66,35077.0,69.9716,69.9802,69.886,69.9117,35077.0
2016-03-10 14:15:00,81.68,81.68,81.64,81.65,23017.0,69.9288,69.9288,69.8945,69.9031,23017.0
2016-03-10 14:20:00,81.67,81.93,81.63,81.91,12402.0,69.9202,70.1428,69.886,70.1257,12402.0
2016-03-10 14:25:00,81.91,82.01,81.8,81.97,10306.0,70.1257,70.2113,70.0315,70.1771,10306.0
2016-03-10 14:30:00,81.99,82.06,81.9,81.91,12317.0,70.1942,70.2541,70.1171,70.1257,12317.0
2016-03-10 14:35:00,81.9,81.92,81.82,81.89,15912.0,70.1171,70.1343,70.0486,70.1086,15912.0
2016-03-10 14:40:00,81.9,82.16,81.89,82.08,22076.0,70.1171,70.3397,70.1086,70.2712,22076.0
2016-03-10 14:45:00,82.09,82.27,82.08,82.22,17395.0,70.2798,70.4339,70.2712,70.3911,17395.0
2016-03-10 14:50:00,82.24,82.3,82.2,82.21,17055.0,70.4082,70.4596,70.374,70.3825,17055.0
2016-03-10 14:55:00,82.21,82.24,82.12,82.12,17445.0,70.3825,70.4082,70.3055,70.3055,17445.0
2016-03-10 15:00:00,82.13,82.21,82.02,82.05,23278.0,70.314,70.3825,70.2199,70.2456,23278.0
2016-03-10 15:05:00,82.04,82.09,82.0,82.07,17743.0,70.237,70.2798,70.2027,70.2627,17743.0
2016-03-10 15:10:00,82.09,82.2,82.01,82.19,21398.0,70.2798,70.374,70.2113,70.3654,21398.0
2016-03-10 15:15:00,82.16,82.23,82.13,82.17,41565.0,70.3397,70.3997,70.314,70.3483,41565.0
2016-03-10 15:20:00,82.15,82.2,82.09,82.15,20693.0,70.3312,70.374,70.2798,70.3312,20693.0
2016-03-10 15:25:00,82.16,82.47,82.16,82.42,34776.0,70.3397,70.6051,70.3397,70.5623,34776.0
2016-03-10 15:30:00,82.41,82.46,82.35,82.36,20919.0,70.5538,70.5966,70.5024,70.511,20919.0
2016-03-10 15:35:00,82.36,82.41,82.29,82.29,29228.0,70.511,70.5538,70.451,70.451,29228.0
2016-03-10 15:40:00,82.29,82.31,82.21,82.21,38727.0,70.451,70.4682,70.3825,70.3825,38727.0
2016-03-10 15:45:00,82.22,82.35,82.22,82.27,53973.0,70.3911,70.5024,70.3911,70.4339,53973.0
2016-03-10 15:50:00,82.26,82.41,82.25,82.37,50831.0,70.4253,70.5538,70.4168,70.5195,50831.0
2016-03-10 15:55:00,82.38,82.39,82.26,82.38,80837.0,70.5281,70.5366,70.4253,70.5281,80837.0
2016-03-11 09:30:00,83.2,83.36,83.04,83.33,34325.0,71.2301,71.3671,71.0931,71.3414,34325.0
2016-03-11 09:35:00,83.31,83.43,83.21,83.25,17529.0,71.3243,71.427,71.2387,71.2729,17529.0
2016-03-11 09:40:00,83.3,83.3,82.85,83.01,25167.0,71.3157,71.3157,70.9305,71.0674,25167.0
2016-03-11 09:45:00,82.98,83.05,82.72,82.92,37490.0,71.0418,71.1017,70.8192,70.9904,37490.0
2016-03-11 09:50:00,82.91,82.97,82.78,82.85,38280.0,70.9818,71.0332,70.8705,70.9305,38280.0
2016-03-11 09:55:00,82.84,82.86,82.6,82.64,61389.0,70.9219,70.939,70.7164,70.7507,61389.0
2016-03-11 10:00:00,82.66,82.77,82.6,82.68,49821.0,70.7678,70.862,70.7164,70.7849,49821.0
2016-03-11 10:05:00,82.68,82.78,82.51,82.52,37826.0,70.7849,70.8705,70.6394,70.6479,37826.0
2016-03-11 10:10:00,82.53,82.67,82.43,82.43,30878.0,70.6565,70.7764,70.5709,70.5709,30878.0
2016-03-11 10:15:00,82.47,82.61,82.37,82.54,33148.0,70.6051,70.725,70.5195,70.6651,33148.0
2016-03-11 10:20:00,82.55,82.67,82.5,82.54,44687.0,70.6736,70.7764,70.6308,70.6651,44687.0
2016-03-11 10:25:00,82.56,82.56,82.37,82.37,16849.0,70.6822,70.6822,70.5195,70.5195,16849.0
2016-03-11 10:30:00,82.4,82.87,82.4,82.87,21691.0,70.5452,70.9476,70.5452,70.9476,21691.0
2016-03-11 10:35:00,82.83,82.97,82.75,82.77,17744.0,70.9133,71.0332,70.8448,70.862,17744.0
2016-03-11 10:40:00,82.77,82.8,82.67,82.67,20350.0,70.862,70.8877,70.7764,70.7764,20350.0
2016-03-11 10:45:00,82.65,82.71,82.59,82.66,14106.0,70.7592,70.8106,70.7079,70.7678,14106.0
2016-03-11 10:50:00,82.67,82.77,82.57,82.74,14147.0,70.7764,70.862,70.6907,70.8363,14147.0
2016-03-11 10:55:00,82.75,82.8,82.65,82.78,14132.0,70.8448,70.8877,70.7592,70.8705,14132.0
2016-03-11 11:00:00,82.76,82.85,82.71,82.81,28635.0,70.8534,70.9305,70.8106,70.8962,28635.0
2016-03-11 11:05:00,82.79,82.83,82.66,82.77,27915.0,70.8791,70.9133,70.7678,70.862,27915.0
2016-03-11 11:10:00,82.78,82.86,82.67,82.78,19165.0,70.8705,70.939,70.7764,70.8705,19165.0
2016-03-11 11:15:00,82.79,82.85,82.72,82.83,12072.0,70.8791,70.9305,70.8192,70.9133,12072.0
2016-03-11 11:20:00,82.82,82.82,82.7,82.78,21439.0,70.9048,70.9048,70.802,70.8705,21439.0
2016-03-11 11:25:00,82.79,82.83,82.74,82.79,17244.0,70.8791,70.9133,70.8363,70.8791,17244.0
2016-03-11 11:30:00,82.79,83.06,82.79,83.04,15884.0,70.8791,71.1102,70.8791,71.0931,15884.0
2016-03-11 11:35:00,83.07,83.11,82.97,82.98,18945.0,71.1188,71.1531,71.0332,71.0418,18945.0
2016-03-11 11:40:00,82.99,83.04,82.92,82.96,17726.0,71.0503,71.0931,70.9904,71.0246,17726.0
2016-03-11 11:45:00,82.98,82.98,82.92,82.96,13259.0,71.0418,71.0418,70.9904,71.0246,13259.0
2016-03-11 11:50:00,82.97,83.05,82.94,83.01,17108.0,71.0332,71.1017,71.0075,71.0674,17108.0
2016-03-11 11:55:00,83.01,83.11,82.97,83.06,17013.0,71.0674,71.1531,71.0332,71.1102,17013.0
2016-03-11 12:00:00,83.06,83.1,83.0,83.09,17939.0,71.1102,71.1445,71.0589,71.1359,17939.0
2016-03-11 12:05:00,83.08,83.1,82.97,82.97,9805.0,71.1274,71.1445,71.0332,71.0332,9805.0
2016-03-11 12:10:00,83.0,83.08,83.0,83.08,10310.0,71.0589,71.1274,71.0589,71.1274,10310.0
2016-03-11 12:15:00,83.05,83.12,83.02,83.06,19985.0,71.1017,71.1616,71.076,71.1102,19985.0
2016-03-11 12:20:00,83.06,83.1,83.05,83.09,11413.0,71.1102,71.1445,71.1017,71.1359,11413.0
2016-03-11 12:25:00,83.08,83.1,83.0,83.0,11761.0,71.1274,71.1445,71.0589,71.0589,11761.0
2016-03-11 12:30:00,83.0,83.04,82.96,82.96,10248.0,71.0589,71.0931,71.0246,71.0246,10248.0
2016-03-11 12:35:00,82.96,82.96,82.75,82.75,18398.0,71.0246,71.0246,70.8448,70.8448,18398.0
2016-03-11 12:40:00,82.75,82.83,82.74,82.8,13753.0,70.8448,70.9133,70.8363,70.8877,13753.0
2016-03-11 12:45:00,82.79,82.8,82.72,82.78,25458.0,70.8791,70.8877,70.8192,70.8705,25458.0
2016-03-11 12:50:00,82.77,82.91,82.77,82.89,10325.0,70.862,70.9818,70.862,70.9647,10325.0
2016-03-11 12:55:00,82.9,82.93,82.87,82.88,8690.0,70.9733,70.999,70.9476,70.9561,8690.0
2016-03-11 13:00:00,82.87,82.89,82.72,82.76,21713.0,70.9476,70.9647,70.8192,70.8534,21713.0
2016-03-11 13:05:00,82.74,82.77,82.7,82.74,24063.0,70.8363,70.862,70.802,70.8363,24063.0
2016-03-11 13:10:00,82.73,82.76,82.71,82.74,19666.0,70.8277,70.8534,70.8106,70.8363,19666.0
2016-03-11 13:15:00,82.73,82.82,82.73,82.76,22300.0,70.8277,70.9048,70.8277,70.8534,22300.0
2016-03-11 13:20:00,82.79,82.88,82.77,82.88,11908.0,70.8791,70.9561,70.862,70.9561,11908.0
2016-03-11 13:25:00,82.89,82.89,82.8,82.8,16637.0,70.9647,70.9647,70.8877,70.8877,16637.0
2016-03-11 13:30:00,82.79,82.79,82.73,82.76,18718.0,70.8791,70.8791,70.8277,70.8534,18718.0
2016-03-11 13:35:00,82.76,82.76,82.72,82.74,19626.0,70.8534,70.8534,70.8192,70.8363,19626.0
2016-03-11 13:40:00,82.74,82.76,82.72,82.76,16678.0,70.8363,70.8534,70.8192,70.8534,16678.0
2016-03-11 13:45:00,82.77,82.83,82.73,82.82,19091.0,70.862,70.9133,70.8277,70.9048,19091.0
2016-03-11 13:50:00,82.83,82.83,82.73,82.8,14013.0,70.9133,70.9133,70.8277,70.8877,14013.0
2016-03-11 13:55:00,82.79,82.91,82.78,82.88,13302.0,70.8791,70.9818,70.8705,70.9561,13302.0
2016-03-11 14:00:00,82.9,82.92,82.89,82.91,16451.0,70.9733,70.9904,70.9647,70.9818,16451.0
2016-03-11 14:05:00,82.91,82.91,82.85,82.88,24786.0,70.9818,70.9818,70.9305,70.9561,24786.0
2016-03-11 14:10:00,82.88,82.91,82.84,82.84,16246.0,70.9561,70.9818,70.9219,70.9219,16246.0
2016-03-11 14:15:00,82.84,82.88,82.83,82.86,16619.0,70.9219,70.9561,70.9133,70.939,16619.0
2016-03-11 14:20:00,82.86,82.86,82.73,82.77,23571.0,70.939,70.939,70.8277,70.862,23571.0
2016-03-11 14:25:00,82.77,82.77,82.71,82.74,25544.0,70.862,70.862,70.8106,70.8363,25544.0
2016-03-11 14:30:00,82.75,82.77,82.73,82.75,16793.0,70.8448,70.862,70.8277,70.8448,16793.0
2016-03-11 14:35:00,82.74,82.75,82.65,82.66,15526.0,70.8363,70.8448,70.7592,70.7678,15526.0
2016-03-11 14:40:00,82.66,82.67,82.63,82.64,17337.0,70.7678,70.7764,70.7421,70.7507,17337.0
2016-03-11 14:45:00,82.64,82.73,82.62,82.71,15252.0,70.7507,70.8277,70.7336,70.8106,15252.0
2016-03-11 14:50:00,82.72,82.76,82.7,82.74,16758.0,70.8192,70.8534,70.802,70.8363,16758.0
2016-03-11 14:55:00,82.73,82.74,82.68,82.7,15973.0,70.8277,70.8363,70.7849,70.802,15973.0
2016-03-11 15:00:00,82.69,82.71,82.62,82.66,30532.0,70.7935,70.8106,70.7336,70.7678,30532.0
2016-03-11 15:05:00,82.66,82.77,82.62,82.76,32968.0,70.7678,70.862,70.7336,70.8534,32968.0
2016-03-11 15:10:00,82.77,82.86,82.76,82.84,24850.0,70.862,70.939,70.8534,70.9219,24850.0
2016-03-11 15:15:00,82.84,82.88,82.79,82.88,16458.0,70.9219,70.9561,70.8791,70.9561,16458.0
2016-03-11 15:20:00,82.87,82.93,82.83,82.9,23598.0,70.9476,70.999,70.9133,70.9733,23598.0
2016-03-11 15:25:00,82.9,82.98,82.88,82.98,21928.0,70.9733,71.0418,70.9561,71.0418,21928.0
2016-03-11 15:30:00,82.97,83.0,82.86,82.89,34174.0,71.0332,71.0589,70.939,70.9647,34174.0
2016-03-11 15:35:00,82.89,82.91,82.83,82.89,42286.0,70.9647,70.9818,70.9133,70.9647,42286.0
2016-03-11 15:40:00,82.89,83.0,82.87,82.96,43476.0,70.9647,71.0589,70.9476,71.0246,43476.0
2016-03-11 15:45:00,82.96,82.98,82.9,82.96,56825.0,71.0246,71.0418,70.9733,71.0246,56825.0
2016-03-11 15:50:00,82.96,83.01,82.87,82.87,83843.0,71.0246,71.0674,70.9476,70.9476,83843.0
2016-03-11 15:55:00,82.87,83.08,82.82,82.93,205383.0,70.9476,71.1274,70.9048,70.999,205383.0
2016-03-14 09:30:00,82.61,82.75,82.5,82.72,26946.0,70.725,70.8448,70.6308,70.8192,26946.0
2016-03-14 09:35:00,82.84,83.1,82.7,83.0,22604.0,70.9219,71.1445,70.802,71.0589,22604.0
2016-03-14 09:40:00,83.02,83.32,82.99,83.13,29632.0,71.076,71.3328,71.0503,71.1702,29632.0
2016-03-14 09:45:00,83.16,83.22,82.94,83.01,16862.0,71.1959,71.2472,71.0075,71.0674,16862.0
2016-03-14 09:50:00,82.96,83.01,82.79,82.81,20395.0,71.0246,71.0674,70.8791,70.8962,20395.0
2016-03-14 09:55:00,82.82,82.88,82.7,82.8,28968.0,70.9048,70.9561,70.802,70.8877,28968.0
2016-03-14 10:00:00,82.79,82.79,82.57,82.59,39398.0,70.8791,70.8791,70.6907,70.7079,39398.0
2016-03-14 10:05:00,82.59,82.63,82.46,82.62,31662.0,70.7079,70.7421,70.5966,70.7336,31662.0
2016-03-14 10:10:00,82.61,82.77,82.59,82.7,17864.0,70.725,70.862,70.7079,70.802,17864.0
2016-03-14 10:15:00,82.7,82.7,82.49,82.52,17793.0,70.802,70.802,70.6223,70.6479,17793.0
2016-03-14 10:20:00,82.53,82.57,82.39,82.39,39236.0,70.6565,70.6907,70.5366,70.5366,39236.0
2016-03-14 10:25:00,82.38,82.66,82.35,82.43,34225.0,70.5281,70.7678,70.5024,70.5709,34225.0
2016-03-14 10:30:00,82.42,82.57,82.38,82.48,31808.0,70.5623,70.6907,70.5281,70.6137,31808.0
2016-03-14 10:35:00,82.47,82.59,82.47,82.48,24960.0,70.6051,70.7079,70.6051,70.6137,24960.0
2016-03-14 10:40:00,82.49,82.6,82.42,82.57,16714.0,70.6223,70.7164,70.5623,70.6907,16714.0
2016-03-14 10:45:00,82.59,82.69,82.51,82.52,13492.0,70.7079,70.7935,70.6394,70.6479,13492.0
2016-03-14 10:50:00,82.54,82.54,82.42,82.45,17368.0,70.6651,70.6651,70.5623,70.588,17368.0
2016-03-14 10:55:00,82.43,82.51,82.27,82.27,21963.0,70.5709,70.6394,70.4339,70.4339,21963.0
2016-03-14 11:00:00,82.3,82.41,82.19,82.19,36530.0,70.4596,70.5538,70.3654,70.3654,36530.0
2016-03-14 11:05:00,82.2,82.23,81.99,82.03,56440.0,70.374,70.3997,70.1942,70.2284,56440.0
2016-03-14 11:10:00,82.04,82.26,82.04,82.08,25228.0,70.237,70.4253,70.237,70.2712,25228.0
2016-03-14 11:15:00,82.09,82.18,82.02,82.13,26640.0,70.2798,70.3569,70.2199,70.314,26640.0
2016-03-14 11:20:00,82.13,82.17,82.02,82.03,29339.0,70.314,70.3483,70.2199,70.2284,29339.0
2016-03-14 11:25:00,82.02,82.02,81.83,81.83,20494.0,70.2199,70.2199,70.0572,70.0572,20494.0
2016-03-14 11:30:00,81.83,81.94,81.82,81.84,25977.0,70.0572,70.1514,70.0486,70.0658,25977.0
2016-03-14 11:35:00,81.84,81.86,81.79,81.82,22850.0,70.0658,70.0829,70.023,70.0486,22850.0
2016-03-14 11:40:00,81.82,81.85,81.71,81.72,27700.0,70.0486,70.0743,69.9545,69.963,27700.0
2016-03-14 11:45:00,81.72,81.72,81.63,81.66,43641.0,69.963,69.963,69.886,69.9117,43641.0
2016-03-14 11:50:00,81.65,81.84,81.64,81.81,28152.0,69.9031,70.0658,69.8945,70.0401,28152.0
2016-03-14 11:55:00,81.8,81.8,81.61,81.61,19755.0,70.0315,70.0315,69.8689,69.8689,19755.0
2016-03-14 12:00:00,81.63,81.7,81.57,81.58,42424.0,69.886,69.9459,69.8346,69.8432,42424.0
2016-03-14 12:05:00,81.58,81.74,81.52,81.72,28214.0,69.8432,69.9802,69.7918,69.963,28214.0
2016-03-14 12:10:00,81.72,81.78,81.64,81.64,14652.0,69.963,70.0144,69.8945,69.8945,14652.0
2016-03-14 12:15:00,81.64,81.74,81.57,81.72,24138.0,69.8945,69.9802,69.8346,69.963,24138.0
2016-03-14 12:20:00,81.76,81.77,81.64,81.64,16084.0,69.9973,70.0058,69.8945,69.8945,16084.0
2016-03-14 12:25:00,81.65,81.72,81.63,81.7,13462.0,69.9031,69.963,69.886,69.9459,13462.0
2016-03-14 12:30:00,81.69,81.8,81.69,81.8,18052.0,69.9373,70.0315,69.9373,70.0315,18052.0
2016-03-14 12:35:00,81.81,81.85,81.73,81.73,19357.0,70.0401,70.0743,69.9716,69.9716,19357.0
2016-03-14 12:40:00,81.72,81.74,81.68,81.72,21253.0,69.963,69.9802,69.9288,69.963,21253.0
2016-03-14 12:45:00,81.72,81.72,81.64,81.66,15730.0,69.963,69.963,69.8945,69.9117,15730.0
2016-03-14 12:50:00,81.67,81.7,81.64,81.66,18597.0,69.9202,69.9459,69.8945,69.9117,18597.0
2016-03-14 12:55:00,81.66,81.73,81.64,81.72,18104.0,69.9117,69.9716,69.8945,69.963,18104.0
2016-03-14 13:00:00,81.72,81.95,81.72,81.94,16466.0,69.963,70.1599,69.963,70.1514,16466.0
2016-03-14 13:05:00,81.94,82.02,81.9,81.91,17157.0,70.1514,70.2199,70.1171,70.1257,17157.0
2016-03-14 13:10:00,81.91,81.99,81.89,81.96,21580.0,70.1257,70.1942,70.1086,70.1685,21580.0
2016-03-14 13:15:00,81.97,81.98,81.87,81.95,22658.0,70.1771,70.1856,70.0915,70.1599,22658.0
2016-03-14 13:20:00,81.96,82.1,81.96,82.09,23048.0,70.1685,70.2884,70.1685,70.2798,23048.0
2016-03-14 13:25:00,82.07,82.17,82.07,82.14,22665.0,70.2627,70.3483,70.2627,70.3226,22665.0
2016-03-14 13:30:00,82.14,82.2,82.13,82.17,18329.0,70.3226,70.374,70.314,70.3483,18329.0
2016-03-14 13:35:00,82.15,82.15,82.01,82.03,30176.0,70.3312,70.3312,70.2113,70.2284,30176.0
2016-03-14 13:40:00,82.03,82.06,81.96,81.97,26519.0,70.2284,70.2541,70.1685,70.1771,26519.0
2016-03-14 13:45:00,81.96,81.97,81.91,81.92,18545.0,70.1685,70.1771,70.1257,70.1343,18545.0
2016-03-14 13:50:00,81.91,81.94,81.89,81.94,21070.0,70.1257,70.1514,70.1086,70.1514,21070.0
2016-03-14 13:55:00,81.94,81.97,81.87,81.89,23605.0,70.1514,70.1771,70.0915,70.1086,23605.0
2016-03-14 14:00:00,81.88,81.98,81.85,81.95,24018.0,70.1,70.1856,70.0743,70.1599,24018.0
2016-03-14 14:05:00,81.94,82.03,81.92,82.01,24599.0,70.1514,70.2284,70.1343,70.2113,24599.0
2016-03-14 14:10:00,82.01,82.03,82.0,82.01,16759.0,70.2113,70.2284,70.2027,70.2113,16759.0
2016-03-14 14:15:00,82.01,82.1,82.0,82.09,33360.0,70.2113,70.2884,70.2027,70.2798,33360.0
2016-03-14 14:20:00,82.09,82.12,82.06,82.1,23906.0,70.2798,70.3055,70.2541,70.2884,23906.0
2016-03-14 14:25:00,82.1,82.14,82.07,82.11,30888.0,70.2884,70.3226,70.2627,70.2969,30888.0
2016-03-14 14:30:00,82.11,82.16,82.11,82.13,20648.0,70.2969,70.3397,70.2969,70.314,20648.0
2016-03-14 14:35:00,82.13,82.15,82.07,82.1,20865.0,70.314,70.3312,70.2627,70.2884,20865.0
2016-03-14 14:40:00,82.1,82.13,82.07,82.1,21402.0,70.2884,70.314,70.2627,70.2884,21402.0
2016-03-14 14:45:00,82.09,82.1,82.01,82.02,26650.0,70.2798,70.2884,70.2113,70.2199,26650.0
2016-03-14 14:50:00,82.03,82.05,81.98,81.99,17666.0,70.2284,70.2456,70.1856,70.1942,17666.0
2016-03-14 14:55:00,81.99,82.04,81.98,82.04,20731.0,70.1942,70.237,70.1856,70.237,20731.0
2016-03-14 15:00:00,82.03,82.03,81.98,82.01,23896.0,70.2284,70.2284,70.1856,70.2113,23896.0
2016-03-14 15:05:00,82.0,82.06,82.0,82.02,20627.0,70.2027,70.2541,70.2027,70.2199,20627.0
2016-03-14 15:10:00,82.03,82.03,81.93,81.97,61511.0,70.2284,70.2284,70.1428,70.1771,61511.0
2016-03-14 15:15:00,81.98,81.98,81.92,81.94,17879.0,70.1856,70.1856,70.1343,70.1514,17879.0
2016-03-14 15:20:00,81.93,82.06,81.92,82.04,25191.0,70.1428,70.2541,70.1343,70.237,25191.0
2016-03-14 15:25:00,82.04,82.24,82.04,82.24,45033.0,70.237,70.4082,70.237,70.4082,45033.0
2016-03-14 15:30:00,82.24,82.24,82.06,82.08,27742.0,70.4082,70.4082,70.2541,70.2712,27742.0
2016-03-14 15:35:00,82.09,82.21,82.08,82.21,33627.0,70.2798,70.3825,70.2712,70.3825,33627.0
2016-03-14 15:40:00,82.21,82.24,82.07,82.07,40089.0,70.3825,70.4082,70.2627,70.2627,40089.0
2016-03-14 15:45:00,82.07,82.11,82.04,82.06,58405.0,70.2627,70.2969,70.237,70.2541,58405.0
2016-03-14 15:50:00,82.07,82.08,81.97,81.97,67728.0,70.2627,70.2712,70.1771,70.1771,67728.0
2016-03-14 15:55:00,81.98,82.0,81.84,81.86,142890.0,70.1856,70.2027,70.0658,70.0829,142890.0
2016-03-15 09:30:00,80.97,80.97,80.1,80.14,100718.0,69.3209,69.3209,68.5761,68.6103,100718.0
2016-03-15 09:35:00,80.17,80.34,80.06,80.2,135783.0,68.636,68.7816,68.5419,68.6617,135783.0
2016-03-15 09:40:00,80.2,80.63,80.12,80.6,44874.0,68.6617,69.0298,68.5932,69.0042,44874.0
2016-03-15 09:45:00,80.59,80.81,80.46,80.64,28950.0,68.9956,69.184,68.8843,69.0384,28950.0
2016-03-15 09:50:00,80.64,80.64,80.42,80.51,15503.0,69.0384,69.0384,68.8501,68.9271,15503.0
2016-03-15 09:55:00,80.53,80.54,80.37,80.5,39415.0,68.9442,68.9528,68.8073,68.9186,39415.0
2016-03-15 10:00:00,80.5,80.61,80.45,80.54,36788.0,68.9186,69.0127,68.8757,68.9528,36788.0
2016-03-15 10:05:00,80.56,80.82,80.5,80.58,28276.0,68.9699,69.1925,68.9186,68.987,28276.0
2016-03-15 10:10:00,80.59,80.67,80.51,80.63,29981.0,68.9956,69.0641,68.9271,69.0298,29981.0
2016-03-15 10:15:00,80.66,80.66,80.5,80.53,43739.0,69.0555,69.0555,68.9186,68.9442,43739.0
2016-03-15 10:20:00,80.54,80.55,80.5,80.51,37533.0,68.9528,68.9614,68.9186,68.9271,37533.0
2016-03-15 10:25:00,80.5,80.58,80.45,80.52,42310.0,68.9186,68.987,68.8757,68.9357,42310.0
2016-03-15 10:30:00,80.52,80.73,80.52,80.7,42298.0,68.9357,69.1155,68.9357,69.0898,42298.0
2016-03-15 10:35:00,80.71,80.9,80.66,80.9,17784.0,69.0983,69.261,69.0555,69.261,17784.0
2016-03-15 10:40:00,80.92,81.02,80.78,80.79,36175.0,69.2781,69.3637,69.1583,69.1668,36175.0
2016-03-15 10:45:00,80.79,80.84,80.74,80.79,14985.0,69.1668,69.2096,69.124,69.1668,14985.0
2016-03-15 10:50:00,80.8,80.82,80.6,80.63,14049.0,69.1754,69.1925,69.0042,69.0298,14049.0
2016-03-15 10:55:00,80.63,80.67,80.55,80.57,26044.0,69.0298,69.0641,68.9614,68.9785,26044.0
2016-03-15 11:00:00,80.59,80.68,80.57,80.57,13522.0,68.9956,69.0727,68.9785,68.9785,13522.0
2016-03-15 11:05:00,80.59,80.75,80.5,80.74,16152.0,68.9956,69.1326,68.9186,69.124,16152.0
2016-03-15 11:10:00,80.75,80.75,80.46,80.59,40333.0,69.1326,69.1326,68.8843,68.9956,40333.0
2016-03-15 11:15:00,80.56,80.68,80.56,80.64,18705.0,68.9699,69.0727,68.9699,69.0384,18705.0
2016-03-15 11:20:00,80.64,80.71,80.58,80.6,17477.0,69.0384,69.0983,68.987,69.0042,17477.0
2016-03-15 11:25:00,80.6,80.71,80.6,80.69,14899.0,69.0042,69.0983,69.0042,69.0812,14899.0
2016-03-15 11:30:00,80.69,80.78,80.65,80.78,30322.0,69.0812,69.1583,69.047,69.1583,30322.0
2016-03-15 11:35:00,80.78,80.81,80.63,80.64,13331.0,69.1583,69.184,69.0298,69.0384,13331.0
2016-03-15 11:40:00,80.64,80.64,80.52,80.58,15536.0,69.0384,69.0384,68.9357,68.987,15536.0
2016-03-15 11:45:00,80.58,80.59,80.53,80.58,7350.0,68.987,68.9956,68.9442,68.987,7350.0
2016-03-15 11:50:00,80.58,80.61,80.47,80.49,19668.0,68.987,69.0127,68.8929,68.91,19668.0
2016-03-15 11:55:00,80.47,80.53,80.46,80.46,11779.0,68.8929,68.9442,68.8843,68.8843,11779.0
2016-03-15 12:00:00,80.46,80.46,80.31,80.34,14955.0,68.8843,68.8843,68.7559,68.7816,14955.0
2016-03-15 12:05:00,80.33,80.38,80.28,80.32,15972.0,68.773,68.8158,68.7302,68.7644,15972.0
2016-03-15 12:10:00,80.33,80.43,80.31,80.31,12738.0,68.773,68.8586,68.7559,68.7559,12738.0
2016-03-15 12:15:00,80.31,80.33,80.22,80.23,11218.0,68.7559,68.773,68.6788,68.6874,11218.0
2016-03-15 12:20:00,80.23,80.28,80.21,80.23,14355.0,68.6874,68.7302,68.6703,68.6874,14355.0
2016-03-15 12:25:00,80.25,80.33,80.24,80.32,11865.0,68.7045,68.773,68.696,68.7644,11865.0
2016-03-15 12:30:00,80.31,80.38,80.3,80.38,10980.0,68.7559,68.8158,68.7473,68.8158,10980.0
2016-03-15 12:35:00,80.39,80.44,80.35,80.44,8665.0,68.8244,68.8672,68.7901,68.8672,8665.0
2016-03-15 12:40:00,80.44,80.49,80.4,80.49,6100.0,68.8672,68.91,68.8329,68.91,6100.0
2016-03-15 12:45:00,80.49,80.49,80.44,80.47,4497.0,68.91,68.91,68.8672,68.8929,4497.0
2016-03-15 12:50:00,80.5,80.56,80.48,80.56,5407.0,68.9186,68.9699,68.9014,68.9699,5407.0
2016-03-15 12:55:00,80.56,80.69,80.46,80.63,30412.0,68.9699,69.0812,68.8843,69.0298,30412.0
2016-03-15 13:00:00,80.62,80.62,80.52,80.55,15832.0,69.0213,69.0213,68.9357,68.9614,15832.0
2016-03-15 13:05:00,80.55,80.59,80.49,80.59,15957.0,68.9614,68.9956,68.91,68.9956,15957.0
2016-03-15 13:10:00,80.58,80.58,80.5,80.55,17995.0,68.987,68.987,68.9186,68.9614,17995.0
2016-03-15 13:15:00,80.55,80.56,80.43,80.48,16416.0,68.9614,68.9699,68.8586,68.9014,16416.0
2016-03-15 13:20:00,80.48,80.59,80.48,80.54,20389.0,68.9014,68.9956,68.9014,68.9528,20389.0
2016-03-15 13:25:00,80.55,80.71,80.55,80.64,33667.0,68.9614,69.0983,68.9614,69.0384,33667.0
2016-03-15 13:30:00,80.64,80.77,80.64,80.7,14416.0,69.0384,69.1497,69.0384,69.0898,14416.0
2016-03-15 13:35:00,80.68,80.68,80.57,80.6,31869.0,69.0727,69.0727,68.9785,69.0042,31869.0
2016-03-15 13:40:00,80.61,80.68,80.59,80.66,32156.0,69.0127,69.0727,68.9956,69.0555,32156.0
2016-03-15 13:45:00,80.67,80.7,80.63,80.67,23819.0,69.0641,69.0898,69.0298,69.0641,23819.0
2016-03-15 13:50:00,80.66,80.75,80.64,80.75,22054.0,69.0555,69.1326,69.0384,69.1326,22054.0
2016-03-15 13:55:00,80.75,80.77,80.64,80.75,22712.0,69.1326,69.1497,69.0384,69.1326,22712.0
2016-03-15 14:00:00,80.73,80.77,80.65,80.75,26717.0,69.1155,69.1497,69.047,69.1326,26717.0
2016-03-15 14:05:00,80.74,80.82,80.72,80.82,15365.0,69.124,69.1925,69.1069,69.1925,15365.0
2016-03-15 14:10:00,80.82,80.98,80.79,80.98,27942.0,69.1925,69.3295,69.1668,69.3295,27942.0
2016-03-15 14:15:00,80.98,81.02,80.93,80.98,15785.0,69.3295,69.3637,69.2867,69.3295,15785.0
2016-03-15 14:20:00,80.97,81.01,80.81,80.85,26673.0,69.3209,69.3552,69.184,69.2182,26673.0
2016-03-15 14:25:00,80.85,80.85,80.77,80.79,21802.0,69.2182,69.2182,69.1497,69.1668,21802.0
2016-03-15 14:30:00,80.78,80.79,80.71,80.74,22122.0,69.1583,69.1668,69.0983,69.124,22122.0
2016-03-15 14:35:00,80.75,80.76,80.71,80.74,20309.0,69.1326,69.1411,69.0983,69.124,20309.0
2016-03-15 14:40:00,80.74,80.79,80.7,80.72,14392.0,69.124,69.1668,69.0898,69.1069,14392.0
2016-03-15 14:45:00,80.72,80.72,80.64,80.66,28713.0,69.1069,69.1069,69.0384,69.0555,28713.0
2016-03-15 14:50:00,80.66,80.77,80.63,80.65,41521.0,69.0555,69.1497,69.0298,69.047,41521.0
2016-03-15 14:55:00,80.66,80.76,80.65,80.74,18120.0,69.0555,69.1411,69.047,69.124,18120.0
2016-03-15 15:00:00,80.74,80.77,80.72,80.77,24400.0,69.124,69.1497,69.1069,69.1497,24400.0
2016-03-15 15:05:00,80.77,80.77,80.7,80.71,29834.0,69.1497,69.1497,69.0898,69.0983,29834.0
2016-03-15 15:10:00,80.7,80.78,80.66,80.76,42734.0,69.0898,69.1583,69.0555,69.1411,42734.0
2016-03-15 15:15:00,80.76,80.87,80.76,80.81,23583.0,69.1411,69.2353,69.1411,69.184,23583.0
2016-03-15 15:20:00,80.81,80.89,80.78,80.79,35153.0,69.184,69.2524,69.1583,69.1668,35153.0
2016-03-15 15:25:00,80.8,80.82,80.75,80.75,29228.0,69.1754,69.1925,69.1326,69.1326,29228.0
2016-03-15 15:30:00,80.75,80.76,80.69,80.7,44809.0,69.1326,69.1411,69.0812,69.0898,44809.0
2016-03-15 15:35:00,80.71,80.74,80.67,80.7,52687.0,69.0983,69.124,69.0641,69.0898,52687.0
2016-03-15 15:40:00,80.7,80.76,80.67,80.69,45629.0,69.0898,69.1411,69.0641,69.0812,45629.0
2016-03-15 15:45:00,80.68,80.69,80.62,80.63,45570.0,69.0727,69.0812,69.0213,69.0298,45570.0
2016-03-15 15:50:00,80.63,80.67,80.55,80.58,81736.0,69.0298,69.0641,68.9614,68.987,81736.0
2016-03-15 15:55:00,80.58,80.7,80.54,80.67,158202.0,68.987,69.0898,68.9528,69.0641,158202.0
2016-03-16 09:30:00,80.62,80.62,80.26,80.51,31147.0,69.0213,69.0213,68.7131,68.9271,31147.0
2016-03-16 09:35:00,80.51,80.66,80.42,80.58,36607.0,68.9271,69.0555,68.8501,68.987,36607.0
2016-03-16 09:40:00,80.62,80.7,80.57,80.69,58744.0,69.0213,69.0898,68.9785,69.0812,58744.0
2016-03-16 09:45:00,80.7,80.84,80.64,80.64,26475.0,69.0898,69.2096,69.0384,69.0384,26475.0
2016-03-16 09:50:00,80.64,80.7,80.44,80.47,35354.0,69.0384,69.0898,68.8672,68.8929,35354.0
2016-03-16 09:55:00,80.46,80.49,80.25,80.44,32216.0,68.8843,68.91,68.7045,68.8672,32216.0
2016-03-16 10:00:00,80.47,80.74,80.47,80.7,36644.0,68.8929,69.124,68.8929,69.0898,36644.0
2016-03-16 10:05:00,80.72,80.87,80.64,80.86,18103.0,69.1069,69.2353,69.0384,69.2268,18103.0
2016-03-16 10:10:00,80.87,81.09,80.86,81.01,47415.0,69.2353,69.4237,69.2268,69.3552,47415.0
2016-03-16 10:15:00,81.02,81.05,80.95,81.05,7182.0,69.3637,69.3894,69.3038,69.3894,7182.0
2016-03-16 10:20:00,81.03,81.18,80.98,81.15,30673.0,69.3723,69.5007,69.3295,69.475,30673.0
2016-03-16 10:25:00,81.12,81.25,81.09,81.22,19381.0,69.4494,69.5607,69.4237,69.535,19381.0
2016-03-16 10:30:00,81.22,81.23,80.98,81.0,23829.0,69.535,69.5435,69.3295,69.3466,23829.0
2016-03-16 10:35:00,81.0,81.17,81.0,81.09,16367.0,69.3466,69.4922,69.3466,69.4237,16367.0
2016-03-16 10:40:00,81.12,81.16,81.06,81.14,20010.0,69.4494,69.4836,69.398,69.4665,20010.0
2016-03-16 10:45:00,81.16,81.17,81.12,81.14,7145.0,69.4836,69.4922,69.4494,69.4665,7145.0
2016-03-16 10:50:00,81.14,81.2,81.03,81.04,17126.0,69.4665,69.5178,69.3723,69.3809,17126.0
2016-03-16 10:55:00,81.06,81.11,81.04,81.09,10416.0,69.398,69.4408,69.3809,69.4237,10416.0
2016-03-16 11:00:00,81.1,81.12,81.05,81.11,8518.0,69.4322,69.4494,69.3894,69.4408,8518.0
2016-03-16 11:05:00,81.11,81.13,81.04,81.1,13302.0,69.4408,69.4579,69.3809,69.4322,13302.0
2016-03-16 11:10:00,81.11,81.11,80.98,81.0,17767.0,69.4408,69.4408,69.3295,69.3466,17767.0
2016-03-16 11:15:00,81.0,81.13,80.96,81.12,9401.0,69.3466,69.4579,69.3124,69.4494,9401.0
2016-03-16 11:20:00,81.11,81.13,81.02,81.02,8304.0,69.4408,69.4579,69.3637,69.3637,8304.0
2016-03-16 11:25:00,81.01,81.03,80.86,80.86,17811.0,69.3552,69.3723,69.2268,69.2268,17811.0
2016-03-16 11:30:00,80.85,80.9,80.82,80.9,12818.0,69.2182,69.261,69.1925,69.261,12818.0
2016-03-16 11:35:00,80.9,80.91,80.81,80.82,7229.0,69.261,69.2696,69.184,69.1925,7229.0
2016-03-16 11:40:00,80.83,80.88,80.71,80.71,4958.0,69.2011,69.2439,69.0983,69.0983,4958.0
2016-03-16 11:45:00,80.71,80.8,80.66,80.67,6156.0,69.0983,69.1754,69.0555,69.0641,6156.0
2016-03-16 11:50:00,80.66,80.7,80.51,80.56,11807.0,69.0555,69.0898,68.9271,68.9699,11807.0
2016-03-16 11:55:00,80.56,80.62,80.51,80.52,9961.0,68.9699,69.0213,68.9271,68.9357,9961.0
2016-03-16 12:00:00,80.52,80.55,80.49,80.5,20965.0,68.9357,68.9614,68.91,68.9186,20965.0
2016-03-16 12:05:00,80.5,80.64,80.48,80.61,12386.0,68.9186,69.0384,68.9014,69.0127,12386.0
2016-03-16 12:10:00,80.6,80.61,80.45,80.57,54473.0,69.0042,69.0127,68.8757,68.9785,54473.0
2016-03-16 12:15:00,80.58,80.6,80.52,80.58,10772.0,68.987,69.0042,68.9357,68.987,10772.0
2016-03-16 12:20:00,80.58,80.66,80.55,80.63,18167.0,68.987,69.0555,68.9614,69.0298,18167.0
2016-03-16 12:25:00,80.63,80.73,80.62,80.7,10764.0,69.0298,69.1155,69.0213,69.0898,10764.0
2016-03-16 12:30:00,80.69,80.78,80.67,80.76,14206.0,69.0812,69.1583,69.0641,69.1411,14206.0
2016-03-16 12:35:00,80.75,80.8,80.74,80.78,12410.0,69.1326,69.1754,69.124,69.1583,12410.0
2016-03-16 12:40:00,80.78,80.78,80.6,80.64,12863.0,69.1583,69.1583,69.0042,69.0384,12863.0
2016-03-16 12:45:00,80.65,80.66,80.55,80.59,12583.0,69.047,69.0555,68.9614,68.9956,12583.0
2016-03-16 12:50:00,80.58,80.6,80.55,80.59,7757.0,68.987,69.0042,68.9614,68.9956,7757.0
2016-03-16 12:55:00,80.58,80.62,80.55,80.59,10412.0,68.987,69.0213,68.9614,68.9956,10412.0
2016-03-16 13:00:00,80.6,80.68,80.51,80.53,11527.0,69.0042,69.0727,68.9271,68.9442,11527.0
2016-03-16 13:05:00,80.53,80.6,80.53,80.6,7724.0,68.9442,69.0042,68.9442,69.0042,7724.0
2016-03-16 13:10:00,80.61,80.64,80.5,80.54,13939.0,69.0127,69.0384,68.9186,68.9528,13939.0
2016-03-16 13:15:00,80.53,80.64,80.49,80.61,8587.0,68.9442,69.0384,68.91,69.0127,8587.0
2016-03-16 13:20:00,80.63,80.66,80.59,80.61,6133.0,69.0298,69.0555,68.9956,69.0127,6133.0
2016-03-16 13:25:00,80.6,80.64,80.59,80.6,3660.0,69.0042,69.0384,68.9956,69.0042,3660.0
2016-03-16 13:30:00,80.61,80.61,80.52,80.55,8193.0,69.0127,69.0127,68.9357,68.9614,8193.0
2016-03-16 13:35:00,80.55,80.64,80.54,80.64,11361.0,68.9614,69.0384,68.9528,69.0384,11361.0
2016-03-16 13:40:00,80.64,80.71,80.64,80.69,6970.0,69.0384,69.0983,69.0384,69.0812,6970.0
2016-03-16 13:45:00,80.67,80.68,80.59,80.64,11177.0,69.0641,69.0727,68.9956,69.0384,11177.0
2016-03-16 13:50:00,80.64,80.64,80.52,80.55,8135.0,69.0384,69.0384,68.9357,68.9614,8135.0
2016-03-16 13:55:00,80.53,80.55,80.49,80.49,7766.0,68.9442,68.9614,68.91,68.91,7766.0
2016-03-16 14:00:00,80.51,81.21,80.5,80.96,57671.0,68.9271,69.5264,68.9186,69.3124,57671.0
2016-03-16 14:05:00,80.97,81.1,80.92,81.08,31031.0,69.3209,69.4322,69.2781,69.4151,31031.0
2016-03-16 14:10:00,81.04,81.09,80.75,80.81,14827.0,69.3809,69.4237,69.1326,69.184,14827.0
2016-03-16 14:15:00,80.8,80.97,80.8,80.87,24275.0,69.1754,69.3209,69.1754,69.2353,24275.0
2016-03-16 14:20:00,80.87,81.07,80.87,81.0,44393.0,69.2353,69.4065,69.2353,69.3466,44393.0
2016-03-16 14:25:00,81.0,81.24,80.99,81.2,57615.0,69.3466,69.5521,69.3381,69.5178,57615.0
2016-03-16 14:30:00,81.2,81.34,81.18,81.21,30227.0,69.5178,69.6377,69.5007,69.5264,30227.0
2016-03-16 14:35:00,81.18,81.23,81.06,81.15,37692.0,69.5007,69.5435,69.398,69.475,37692.0
2016-03-16 14:40:00,81.16,81.43,81.15,81.39,65075.0,69.4836,69.7148,69.475,69.6805,65075.0
2016-03-16 14:45:00,81.39,81.55,81.39,81.45,26926.0,69.6805,69.8175,69.6805,69.7319,26926.0
2016-03-16 14:50:00,81.45,81.47,81.3,81.33,17316.0,69.7319,69.749,69.6035,69.6291,17316.0
2016-03-16 14:55:00,81.34,81.34,81.15,81.15,28954.0,69.6377,69.6377,69.475,69.475,28954.0
2016-03-16 15:00:00,81.17,81.32,81.13,81.32,28918.0,69.4922,69.6206,69.4579,69.6206,28918.0
2016-03-16 15:05:00,81.32,81.41,81.22,81.41,32913.0,69.6206,69.6976,69.535,69.6976,32913.0
2016-03-16 15:10:00,81.42,81.49,81.24,81.32,47532.0,69.7062,69.7661,69.5521,69.6206,47532.0
2016-03-16 15:15:00,81.31,81.5,81.28,81.42,28544.0,69.612,69.7747,69.5863,69.7062,28544.0
2016-03-16 15:20:00,81.43,81.44,81.28,81.3,28847.0,69.7148,69.7233,69.5863,69.6035,28847.0
2016-03-16 15:25:00,81.29,81.43,81.26,81.37,35013.0,69.5949,69.7148,69.5692,69.6634,35013.0
2016-03-16 15:30:00,81.35,81.46,81.3,81.42,39214.0,69.6463,69.7404,69.6035,69.7062,39214.0
2016-03-16 15:35:00,81.43,81.57,81.41,81.5,59856.0,69.7148,69.8346,69.6976,69.7747,59856.0
2016-03-16 15:40:00,81.49,81.49,81.33,81.38,74571.0,69.7661,69.7661,69.6291,69.6719,74571.0
2016-03-16 15:45:00,81.38,81.43,81.33,81.4,72998.0,69.6719,69.7148,69.6291,69.6891,72998.0
2016-03-16 15:50:00,81.41,81.46,81.39,81.42,168574.0,69.6976,69.7404,69.6805,69.7062,168574.0
2016-03-16 15:55:00,81.42,81.47,81.39,81.43,142953.0,69.7062,69.749,69.6805,69.7148,142953.0
2016-03-17 09:30:00,81.62,81.82,81.27,81.65,83757.0,69.8774,70.0486,69.5778,69.9031,83757.0
2016-03-17 09:35:00,81.7,81.96,81.65,81.7,38438.0,69.9459,70.1685,69.9031,69.9459,38438.0
2016-03-17 09:40:00,81.7,81.71,81.49,81.55,48330.0,69.9459,69.9545,69.7661,69.8175,48330.0
2016-03-17 09:45:00,81.56,81.92,81.54,81.87,32167.0,69.8261,70.1343,69.8089,70.0915,32167.0
2016-03-17 09:50:00,81.9,82.04,81.82,81.96,27725.0,70.1171,70.237,70.0486,70.1685,27725.0
2016-03-17 09:55:00,81.96,82.12,81.95,82.11,31144.0,70.1685,70.3055,70.1599,70.2969,31144.0
2016-03-17 10:00:00,82.12,82.32,82.06,82.3,37181.0,70.3055,70.4767,70.2541,70.4596,37181.0
2016-03-17 10:05:00,82.3,82.44,82.24,82.3,41270.0,70.4596,70.5794,70.4082,70.4596,41270.0
2016-03-17 10:10:00,82.32,82.34,82.1,82.31,40977.0,70.4767,70.4938,70.2884,70.4682,40977.0
2016-03-17 10:15:00,82.33,82.37,82.1,82.19,14098.0,70.4853,70.5195,70.2884,70.3654,14098.0
2016-03-17 10:20:00,82.18,82.21,82.04,82.07,24660.0,70.3569,70.3825,70.237,70.2627,24660.0
2016-03-17 10:25:00,82.1,82.23,82.1,82.16,18487.0,70.2884,70.3997,70.2884,70.3397,18487.0
2016-03-17 10:30:00,82.15,82.3,82.15,82.23,79564.0,70.3312,70.4596,70.3312,70.3997,79564.0
2016-03-17 10:35:00,82.23,82.34,82.21,82.32,18859.0,70.3997,70.4938,70.3825,70.4767,18859.0
2016-03-17 10:40:00,82.34,82.37,82.23,82.27,23931.0,70.4938,70.5195,70.3997,70.4339,23931.0
2016-03-17 10:45:00,82.28,82.39,82.28,82.37,21365.0,70.4425,70.5366,70.4425,70.5195,21365.0
2016-03-17 10:50:00,82.36,82.59,82.35,82.56,31130.0,70.511,70.7079,70.5024,70.6822,31130.0
2016-03-17 10:55:00,82.56,82.63,82.47,82.58,28014.0,70.6822,70.7421,70.6051,70.6993,28014.0
2016-03-17 11:00:00,82.58,82.58,82.42,82.44,23188.0,70.6993,70.6993,70.5623,70.5794,23188.0
2016-03-17 11:05:00,82.44,82.52,82.37,82.52,39814.0,70.5794,70.6479,70.5195,70.6479,39814.0
2016-03-17 11:10:00,82.52,82.67,82.51,82.64,16526.0,70.6479,70.7764,70.6394,70.7507,16526.0
2016-03-17 11:15:00,82.64,82.7,82.61,82.67,19965.0,70.7507,70.802,70.725,70.7764,19965.0
2016-03-17 11:20:00,82.67,82.75,82.61,82.62,26298.0,70.7764,70.8448,70.725,70.7336,26298.0
2016-03-17 11:25:00,82.62,82.71,82.58,82.64,15154.0,70.7336,70.8106,70.6993,70.7507,15154.0
2016-03-17 11:30:00,82.65,82.67,82.58,82.63,27613.0,70.7592,70.7764,70.6993,70.7421,27613.0
2016-03-17 11:35:00,82.65,82.84,82.6,82.71,33695.0,70.7592,70.9219,70.7164,70.8106,33695.0
2016-03-17 11:40:00,82.72,82.74,82.65,82.66,14700.0,70.8192,70.8363,70.7592,70.7678,14700.0
2016-03-17 11:45:00,82.65,82.72,82.62,82.66,15908.0,70.7592,70.8192,70.7336,70.7678,15908.0
2016-03-17 11:50:00,82.66,82.74,82.65,82.73,13872.0,70.7678,70.8363,70.7592,70.8277,13872.0
2016-03-17 11:55:00,82.7,82.7,82.62,82.67,22064.0,70.802,70.802,70.7336,70.7764,22064.0
2016-03-17 12:00:00,82.65,82.65,82.52,82.55,35382.0,70.7592,70.7592,70.6479,70.6736,35382.0
2016-03-17 12:05:00,82.55,82.6,82.53,82.59,54109.0,70.6736,70.7164,70.6565,70.7079,54109.0
2016-03-17 12:10:00,82.59,82.6,82.57,82.58,28835.0,70.7079,70.7164,70.6907,70.6993,28835.0
2016-03-17 12:15:00,82.57,82.64,82.54,82.61,55505.0,70.6907,70.7507,70.6651,70.725,55505.0
2016-03-17 12:20:00,82.61,82.63,82.58,82.61,26937.0,70.725,70.7421,70.6993,70.725,26937.0
2016-03-17 12:25:00,82.61,82.66,82.6,82.62,46900.0,70.725,70.7678,70.7164,70.7336,46900.0
2016-03-17 12:30:00,82.62,82.72,82.6,82.68,23109.0,70.7336,70.8192,70.7164,70.7849,23109.0
2016-03-17 12:35:00,82.68,82.7,82.63,82.66,25665.0,70.7849,70.802,70.7421,70.7678,25665.0
2016-03-17 12:40:00,82.67,82.79,82.65,82.78,24198.0,70.7764,70.8791,70.7592,70.8705,24198.0
2016-03-17 12:45:00,82.77,82.79,82.73,82.78,12025.0,70.862,70.8791,70.8277,70.8705,12025.0
2016-03-17 12:50:00,82.78,82.82,82.78,82.82,12279.0,70.8705,70.9048,70.8705,70.9048,12279.0
2016-03-17 12:55:00,82.82,82.93,82.82,82.91,37634.0,70.9048,70.999,70.9048,70.9818,37634.0
2016-03-17 13:00:00,82.91,82.98,82.87,82.9,46368.0,70.9818,71.0418,70.9476,70.9733,46368.0
2016-03-17 13:05:00,82.92,82.97,82.89,82.9,25245.0,70.9904,71.0332,70.9647,70.9733,25245.0
2016-03-17 13:10:00,82.9,82.94,82.89,82.92,9972.0,70.9733,71.0075,70.9647,70.9904,9972.0
2016-03-17 13:15:00,82.91,82.94,82.85,82.86,21349.0,70.9818,71.0075,70.9305,70.939,21349.0
2016-03-17 13:20:00,82.85,82.93,82.83,82.93,17100.0,70.9305,70.999,70.9133,70.999,17100.0
2016-03-17 13:25:00,82.93,83.02,82.89,82.89,20367.0,70.999,71.076,70.9647,70.9647,20367.0
2016-03-17 13:30:00,82.89,83.03,82.87,83.03,7973.0,70.9647,71.0846,70.9476,71.0846,7973.0
2016-03-17 13:35:00,83.01,83.11,83.0,83.09,30926.0,71.0674,71.1531,71.0589,71.1359,30926.0
2016-03-17 13:40:00,83.1,83.18,83.1,83.18,17044.0,71.1445,71.213,71.1445,71.213,17044.0
2016-03-17 13:45:00,83.17,83.24,83.14,83.2,15451.0,71.2044,71.2644,71.1787,71.2301,15451.0
2016-03-17 13:50:00,83.2,83.31,83.16,83.3,17227.0,71.2301,71.3243,71.1959,71.3157,17227.0
2016-03-17 13:55:00,83.3,83.4,83.29,83.38,22560.0,71.3157,71.4013,71.3072,71.3842,22560.0
2016-03-17 14:00:00,83.37,83.4,83.33,83.37,22074.0,71.3756,71.4013,71.3414,71.3756,22074.0
2016-03-17 14:05:00,83.36,83.42,83.35,83.41,22341.0,71.3671,71.4185,71.3585,71.4099,22341.0
2016-03-17 14:10:00,83.4,83.47,83.4,83.46,22243.0,71.4013,71.4613,71.4013,71.4527,22243.0
2016-03-17 14:15:00,83.45,83.52,83.43,83.43,29690.0,71.4441,71.5041,71.427,71.427,29690.0
2016-03-17 14:20:00,83.45,83.52,83.4,83.42,27697.0,71.4441,71.5041,71.4013,71.4185,27697.0
2016-03-17 14:25:00,83.42,83.45,83.4,83.45,36738.0,71.4185,71.4441,71.4013,71.4441,36738.0
2016-03-17 14:30:00,83.45,83.48,83.42,83.42,54493.0,71.4441,71.4698,71.4185,71.4185,54493.0
2016-03-17 14:35:00,83.43,83.45,83.33,83.35,37014.0,71.427,71.4441,71.3414,71.3585,37014.0
2016-03-17 14:40:00,83.36,83.4,83.23,83.23,123937.0,71.3671,71.4013,71.2558,71.2558,123937.0
2016-03-17 14:45:00,83.24,83.3,83.21,83.3,20853.0,71.2644,71.3157,71.2387,71.3157,20853.0
2016-03-17 14:50:00,83.3,83.39,83.3,83.38,18224.0,71.3157,71.3928,71.3157,71.3842,18224.0
2016-03-17 14:55:00,83.37,83.39,83.3,83.31,64970.0,71.3756,71.3928,71.3157,71.3243,64970.0
2016-03-17 15:00:00,83.31,83.33,83.23,83.27,40534.0,71.3243,71.3414,71.2558,71.29,40534.0
2016-03-17 15:05:00,83.27,83.3,83.24,83.29,26915.0,71.29,71.3157,71.2644,71.3072,26915.0
2016-03-17 15:10:00,83.29,83.29,83.22,83.23,25641.0,71.3072,71.3072,71.2472,71.2558,25641.0
2016-03-17 15:15:00,83.23,83.23,83.1,83.1,34962.0,71.2558,71.2558,71.1445,71.1445,34962.0
2016-03-17 15:20:00,83.1,83.16,83.08,83.12,34063.0,71.1445,71.1959,71.1274,71.1616,34063.0
2016-03-17 15:25:00,83.12,83.2,83.11,83.15,28973.0,71.1616,71.2301,71.1531,71.1873,28973.0
2016-03-17 15:30:00,83.15,83.16,83.03,83.08,43534.0,71.1873,71.1959,71.0846,71.1274,43534.0
2016-03-17 15:35:00,83.09,83.18,83.07,83.14,52074.0,71.1359,71.213,71.1188,71.1787,52074.0
2016-03-17 15:40:00,83.14,83.14,83.07,83.11,49288.0,71.1787,71.1787,71.1188,71.1531,49288.0
2016-03-17 15:45:00,83.1,83.15,83.06,83.12,100871.0,71.1445,71.1873,71.1102,71.1616,100871.0
2016-03-17 15:50:00,83.12,83.13,83.04,83.05,109466.0,71.1616,71.1702,71.0931,71.1017,109466.0
2016-03-17 15:55:00,83.04,83.12,82.96,83.07,161032.0,71.0931,71.1616,71.0246,71.1188,161032.0
2016-03-18 09:30:00,83.27,83.37,83.0,83.24,308459.0,71.29,71.3756,71.0589,71.2644,308459.0
2016-03-18 09:35:00,83.22,83.86,83.21,83.75,74814.0,71.2472,71.7952,71.2387,71.701,74814.0
2016-03-18 09:40:00,83.77,83.83,83.39,83.44,54073.0,71.7181,71.7695,71.3928,71.4356,54073.0
2016-03-18 09:45:00,83.48,83.55,83.31,83.49,19009.0,71.4698,71.5298,71.3243,71.4784,19009.0
2016-03-18 09:50:00,83.49,83.67,83.44,83.54,21647.0,71.4784,71.6325,71.4356,71.5212,21647.0
2016-03-18 09:55:00,83.53,83.6,83.36,83.36,18725.0,71.5126,71.5726,71.3671,71.3671,18725.0
2016-03-18 10:00:00,83.36,83.58,83.31,83.47,23487.0,71.3671,71.5554,71.3243,71.4613,23487.0
2016-03-18 10:05:00,83.5,83.51,83.19,83.33,42929.0,71.4869,71.4955,71.2215,71.3414,42929.0
2016-03-18 10:10:00,83.36,83.52,83.35,83.4,17754.0,71.3671,71.5041,71.3585,71.4013,17754.0
2016-03-18 10:15:00,83.4,83.45,83.25,83.3,61393.0,71.4013,71.4441,71.2729,71.3157,61393.0
2016-03-18 10:20:00,83.31,83.4,83.26,83.3,27607.0,71.3243,71.4013,71.2815,71.3157,27607.0
2016-03-18 10:25:00,83.3,83.3,82.89,82.9,94642.0,71.3157,71.3157,70.9647,70.9733,94642.0
2016-03-18 10:30:00,82.91,83.06,82.83,83.04,53590.0,70.9818,71.1102,70.9133,71.0931,53590.0
2016-03-18 10:35:00,83.05,83.09,82.94,82.95,22014.0,71.1017,71.1359,71.0075,71.0161,22014.0
2016-03-18 10:40:00,82.95,83.02,82.93,82.98,15899.0,71.0161,71.076,70.999,71.0418,15899.0
2016-03-18 10:45:00,82.98,83.03,82.88,82.91,16279.0,71.0418,71.0846,70.9561,70.9818,16279.0
2016-03-18 10:50:00,82.89,83.0,82.88,82.92,21646.0,70.9647,71.0589,70.9561,70.9904,21646.0
2016-03-18 10:55:00,82.92,82.97,82.89,82.97,11689.0,70.9904,71.0332,70.9647,71.0332,11689.0
2016-03-18 11:00:00,82.96,82.99,82.92,82.94,12062.0,71.0246,71.0503,70.9904,71.0075,12062.0
2016-03-18 11:05:00,82.94,83.0,82.93,82.98,10775.0,71.0075,71.0589,70.999,71.0418,10775.0
2016-03-18 11:10:00,82.96,82.97,82.93,82.94,19773.0,71.0246,71.0332,70.999,71.0075,19773.0
2016-03-18 11:15:00,82.92,83.0,82.91,82.93,17984.0,70.9904,71.0589,70.9818,70.999,17984.0
2016-03-18 11:20:00,82.94,82.96,82.86,82.93,21958.0,71.0075,71.0246,70.939,70.999,21958.0
2016-03-18 11:25:00,82.95,82.95,82.8,82.81,17501.0,71.0161,71.0161,70.8877,70.8962,17501.0
2016-03-18 11:30:00,82.82,82.85,82.8,82.82,12375.0,70.9048,70.9305,70.8877,70.9048,12375.0
2016-03-18 11:35:00,82.82,82.85,82.7,82.72,16550.0,70.9048,70.9305,70.802,70.8192,16550.0
2016-03-18 11:40:00,82.72,82.75,82.46,82.46,42355.0,70.8192,70.8448,70.5966,70.5966,42355.0
2016-03-18 11:45:00,82.47,82.7,82.46,82.6,22525.0,70.6051,70.802,70.5966,70.7164,22525.0
2016-03-18 11:50:00,82.59,82.7,82.59,82.67,20743.0,70.7079,70.802,70.7079,70.7764,20743.0
2016-03-18 11:55:00,82.67,82.72,82.63,82.7,21499.0,70.7764,70.8192,70.7421,70.802,21499.0
2016-03-18 12:00:00,82.69,82.71,82.65,82.67,27594.0,70.7935,70.8106,70.7592,70.7764,27594.0
2016-03-18 12:05:00,82.67,82.69,82.64,82.67,9178.0,70.7764,70.7935,70.7507,70.7764,9178.0
2016-03-18 12:10:00,82.66,82.76,82.65,82.76,9028.0,70.7678,70.8534,70.7592,70.8534,9028.0
2016-03-18 12:15:00,82.75,82.76,82.65,82.7,14056.0,70.8448,70.8534,70.7592,70.802,14056.0
2016-03-18 12:20:00,82.7,82.74,82.69,82.73,10102.0,70.802,70.8363,70.7935,70.8277,10102.0
2016-03-18 12:25:00,82.74,82.76,82.68,82.68,10247.0,70.8363,70.8534,70.7849,70.7849,10247.0
2016-03-18 12:30:00,82.69,82.7,82.57,82.58,18214.0,70.7935,70.802,70.6907,70.6993,18214.0
2016-03-18 12:35:00,82.58,82.64,82.57,82.63,13530.0,70.6993,70.7507,70.6907,70.7421,13530.0
2016-03-18 12:40:00,82.62,82.62,82.52,82.52,21250.0,70.7336,70.7336,70.6479,70.6479,21250.0
2016-03-18 12:45:00,82.53,82.56,82.5,82.54,17863.0,70.6565,70.6822,70.6308,70.6651,17863.0
2016-03-18 12:50:00,82.54,82.57,82.52,82.55,9862.0,70.6651,70.6907,70.6479,70.6736,9862.0
2016-03-18 12:55:00,82.55,82.69,82.53,82.65,25806.0,70.6736,70.7935,70.6565,70.7592,25806.0
2016-03-18 13:00:00,82.66,82.68,82.59,82.66,19300.0,70.7678,70.7849,70.7079,70.7678,19300.0
2016-03-18 13:05:00,82.67,82.72,82.64,82.67,8651.0,70.7764,70.8192,70.7507,70.7764,8651.0
2016-03-18 13:10:00,82.65,82.66,82.62,82.64,23794.0,70.7592,70.7678,70.7336,70.7507,23794.0
2016-03-18 13:15:00,82.64,82.69,82.62,82.65,14344.0,70.7507,70.7935,70.7336,70.7592,14344.0
2016-03-18 13:20:00,82.65,82.69,82.63,82.68,8300.0,70.7592,70.7935,70.7421,70.7849,8300.0
2016-03-18 13:25:00,82.68,82.71,82.65,82.69,7246.0,70.7849,70.8106,70.7592,70.7935,7246.0
2016-03-18 13:30:00,82.69,82.71,82.66,82.67,9278.0,70.7935,70.8106,70.7678,70.7764,9278.0
2016-03-18 13:35:00,82.67,82.68,82.61,82.65,9208.0,70.7764,70.7849,70.725,70.7592,9208.0
2016-03-18 13:40:00,82.64,82.7,82.62,82.69,8771.0,70.7507,70.802,70.7336,70.7935,8771.0
2016-03-18 13:45:00,82.69,82.79,82.69,82.78,9688.0,70.7935,70.8791,70.7935,70.8705,9688.0
2016-03-18 13:50:00,82.78,82.82,82.77,82.79,15410.0,70.8705,70.9048,70.862,70.8791,15410.0
2016-03-18 13:55:00,82.79,82.8,82.76,82.77,12873.0,70.8791,70.8877,70.8534,70.862,12873.0
2016-03-18 14:00:00,82.78,82.81,82.76,82.8,19510.0,70.8705,70.8962,70.8534,70.8877,19510.0
2016-03-18 14:05:00,82.8,82.95,82.79,82.87,28395.0,70.8877,71.0161,70.8791,70.9476,28395.0
2016-03-18 14:10:00,82.87,82.91,82.78,82.79,26344.0,70.9476,70.9818,70.8705,70.8791,26344.0
2016-03-18 14:15:00,82.78,82.82,82.71,82.75,17284.0,70.8705,70.9048,70.8106,70.8448,17284.0
2016-03-18 14:20:00,82.74,82.83,82.74,82.76,12777.0,70.8363,70.9133,70.8363,70.8534,12777.0
2016-03-18 14:25:00,82.76,82.84,82.73,82.8,17903.0,70.8534,70.9219,70.8277,70.8877,17903.0
2016-03-18 14:30:00,82.79,82.83,82.78,82.8,15851.0,70.8791,70.9133,70.8705,70.8877,15851.0
2016-03-18 14:35:00,82.8,82.85,82.75,82.76,20513.0,70.8877,70.9305,70.8448,70.8534,20513.0
2016-03-18 14:40:00,82.76,82.79,82.74,82.76,18806.0,70.8534,70.8791,70.8363,70.8534,18806.0
2016-03-18 14:45:00,82.75,82.81,82.74,82.78,18358.0,70.8448,70.8962,70.8363,70.8705,18358.0
2016-03-18 14:50:00,82.78,82.84,82.77,82.81,14586.0,70.8705,70.9219,70.862,70.8962,14586.0
2016-03-18 14:55:00,82.81,82.82,82.65,82.72,16862.0,70.8962,70.9048,70.7592,70.8192,16862.0
2016-03-18 15:00:00,82.72,82.83,82.71,82.82,22283.0,70.8192,70.9133,70.8106,70.9048,22283.0
2016-03-18 15:05:00,82.83,82.95,82.82,82.95,20226.0,70.9133,71.0161,70.9048,71.0161,20226.0
2016-03-18 15:10:00,82.96,83.19,82.95,83.19,48304.0,71.0246,71.2215,71.0161,71.2215,48304.0
2016-03-18 15:15:00,83.19,83.25,83.09,83.1,40816.0,71.2215,71.2729,71.1359,71.1445,40816.0
2016-03-18 15:20:00,83.1,83.19,83.1,83.17,23283.0,71.1445,71.2215,71.1445,71.2044,23283.0
2016-03-18 15:25:00,83.17,83.25,83.14,83.25,81982.0,71.2044,71.2729,71.1787,71.2729,81982.0
2016-03-18 15:30:00,83.25,83.25,83.14,83.16,42472.0,71.2729,71.2729,71.1787,71.1959,42472.0
2016-03-18 15:35:00,83.16,83.19,83.07,83.1,35565.0,71.1959,71.2215,71.1188,71.1445,35565.0
2016-03-18 15:40:00,83.1,83.11,83.0,83.01,61566.0,71.1445,71.1531,71.0589,71.0674,61566.0
2016-03-18 15:45:00,83.01,83.01,82.79,82.81,181613.0,71.0674,71.0674,70.8791,70.8962,181613.0
2016-03-18 15:50:00,82.81,82.9,82.79,82.79,153612.0,70.8962,70.9733,70.8791,70.8791,153612.0
2016-03-18 15:55:00,82.79,82.86,82.63,82.65,332299.0,70.8791,70.939,70.7421,70.7592,332299.0
2016-03-21 09:30:00,82.78,82.82,82.63,82.74,43713.0,70.8705,70.9048,70.7421,70.8363,43713.0
2016-03-21 09:35:00,82.72,82.72,82.54,82.7,20260.0,70.8192,70.8192,70.6651,70.802,20260.0
2016-03-21 09:40:00,82.7,83.01,82.57,83.01,26993.0,70.802,71.0674,70.6907,71.0674,26993.0
2016-03-21 09:45:00,83.01,83.03,82.73,82.81,18916.0,71.0674,71.0846,70.8277,70.8962,18916.0
2016-03-21 09:50:00,82.81,82.83,82.55,82.56,30517.0,70.8962,70.9133,70.6736,70.6822,30517.0
2016-03-21 09:55:00,82.58,82.73,82.57,82.59,21576.0,70.6993,70.8277,70.6907,70.7079,21576.0
2016-03-21 10:00:00,82.57,82.61,82.41,82.41,21680.0,70.6907,70.725,70.5538,70.5538,21680.0
2016-03-21 10:05:00,82.42,82.51,82.38,82.46,11338.0,70.5623,70.6394,70.5281,70.5966,11338.0
2016-03-21 10:10:00,82.43,82.51,82.35,82.35,22935.0,70.5709,70.6394,70.5024,70.5024,22935.0
2016-03-21 10:15:00,82.36,82.36,82.07,82.27,24865.0,70.511,70.511,70.2627,70.4339,24865.0
2016-03-21 10:20:00,82.27,82.31,82.17,82.31,10289.0,70.4339,70.4682,70.3483,70.4682,10289.0
2016-03-21 10:25:00,82.33,82.39,82.23,82.23,19161.0,70.4853,70.5366,70.3997,70.3997,19161.0
2016-03-21 10:30:00,82.24,82.24,82.07,82.09,30019.0,70.4082,70.4082,70.2627,70.2798,30019.0
2016-03-21 10:35:00,82.1,82.32,82.1,82.2,23802.0,70.2884,70.4767,70.2884,70.374,23802.0
2016-03-21 10:40:00,82.2,82.22,82.01,82.05,26928.0,70.374,70.3911,70.2113,70.2456,26928.0
2016-03-21 10:45:00,82.05,82.19,81.98,82.07,18518.0,70.2456,70.3654,70.1856,70.2627,18518.0
2016-03-21 10:50:00,82.05,82.06,81.93,81.96,35167.0,70.2456,70.2541,70.1428,70.1685,35167.0
2016-03-21 10:55:00,81.97,82.04,81.93,81.96,22381.0,70.1771,70.237,70.1428,70.1685,22381.0
2016-03-21 11:00:00,81.99,82.06,81.98,82.04,16702.0,70.1942,70.2541,70.1856,70.237,16702.0
2016-03-21 11:05:00,82.04,82.12,82.02,82.02,20909.0,70.237,70.3055,70.2199,70.2199,20909.0
2016-03-21 11:10:00,82.01,82.09,81.96,81.96,25872.0,70.2113,70.2798,70.1685,70.1685,25872.0
2016-03-21 11:15:00,81.96,82.09,81.96,82.07,32360.0,70.1685,70.2798,70.1685,70.2627,32360.0
2016-03-21 11:20:00,82.07,82.17,82.05,82.14,27290.0,70.2627,70.3483,70.2456,70.3226,27290.0
2016-03-21 11:25:00,82.13,82.26,82.12,82.26,52313.0,70.314,70.4253,70.3055,70.4253,52313.0
2016-03-21 11:30:00,82.27,82.44,82.26,82.43,45335.0,70.4339,70.5794,70.4253,70.5709,45335.0
2016-03-21 11:35:00,82.43,82.44,82.3,82.34,24862.0,70.5709,70.5794,70.4596,70.4938,24862.0
2016-03-21 11:40:00,82.35,82.43,82.25,82.43,34906.0,70.5024,70.5709,70.4168,70.5709,34906.0
2016-03-21 11:45:00,82.43,82.44,82.27,82.37,20553.0,70.5709,70.5794,70.4339,70.5195,20553.0
2016-03-21 11:50:00,82.36,82.4,82.33,82.36,16354.0,70.511,70.5452,70.4853,70.511,16354.0
2016-03-21 11:55:00,82.36,82.46,82.26,82.26,32323.0,70.511,70.5966,70.4253,70.4253,32323.0
2016-03-21 12:00:00,82.26,82.4,82.22,82.4,32893.0,70.4253,70.5452,70.3911,70.5452,32893.0
2016-03-21 12:05:00,82.4,82.47,82.4,82.41,16019.0,70.5452,70.6051,70.5452,70.5538,16019.0
2016-03-21 12:10:00,82.41,82.42,82.32,82.33,12705.0,70.5538,70.5623,70.4767,70.4853,12705.0
2016-03-21 12:15:00,82.33,82.35,82.2,82.23,15394.0,70.4853,70.5024,70.374,70.3997,15394.0
2016-03-21 12:20:00,82.22,82.28,82.21,82.25,12506.0,70.3911,70.4425,70.3825,70.4168,12506.0
2016-03-21 12:25:00,82.25,82.34,82.22,82.31,17067.0,70.4168,70.4938,70.3911,70.4682,17067.0
2016-03-21 12:30:00,82.31,82.34,82.28,82.31,12124.0,70.4682,70.4938,70.4425,70.4682,12124.0
2016-03-21 12:35:00,82.31,82.37,82.31,82.37,13834.0,70.4682,70.5195,70.4682,70.5195,13834.0
2016-03-21 12:40:00,82.36,82.37,82.27,82.28,12310.0,70.511,70.5195,70.4339,70.4425,12310.0
2016-03-21 12:45:00,82.28,82.3,82.25,82.28,18389.0,70.4425,70.4596,70.4168,70.4425,18389.0
2016-03-21 12:50:00,82.28,82.34,82.27,82.33,12354.0,70.4425,70.4938,70.4339,70.4853,12354.0
2016-03-21 12:55:00,82.34,82.42,82.34,82.41,9497.0,70.4938,70.5623,70.4938,70.5538,9497.0
2016-03-21 13:00:00,82.42,82.43,82.34,82.4,16893.0,70.5623,70.5709,70.4938,70.5452,16893.0
2016-03-21 13:05:00,82.39,82.48,82.35,82.47,18054.0,70.5366,70.6137,70.5024,70.6051,18054.0
2016-03-21 13:10:00,82.46,82.46,82.41,82.42,13398.0,70.5966,70.5966,70.5538,70.5623,13398.0
2016-03-21 13:15:00,82.43,82.54,82.43,82.5,16766.0,70.5709,70.6651,70.5709,70.6308,16766.0
2016-03-21 13:20:00,82.5,82.54,82.47,82.52,13130.0,70.6308,70.6651,70.6051,70.6479,13130.0
2016-03-21 13:25:00,82.52,82.55,82.48,82.53,25039.0,70.6479,70.6736,70.6137,70.6565,25039.0
2016-03-21 13:30:00,82.51,82.63,82.5,82.62,17139.0,70.6394,70.7421,70.6308,70.7336,17139.0
2016-03-21 13:35:00,82.62,82.72,82.6,82.69,26918.0,70.7336,70.8192,70.7164,70.7935,26918.0
2016-03-21 13:40:00,82.68,82.71,82.64,82.69,11602.0,70.7849,70.8106,70.7507,70.7935,11602.0
2016-03-21 13:45:00,82.73,82.74,82.67,82.71,16549.0,70.8277,70.8363,70.7764,70.8106,16549.0
2016-03-21 13:50:00,82.7,82.78,82.67,82.7,30339.0,70.802,70.8705,70.7764,70.802,30339.0
2016-03-21 13:55:00,82.69,82.7,82.64,82.69,11414.0,70.7935,70.802,70.7507,70.7935,11414.0
2016-03-21 14:00:00,82.68,82.78,82.67,82.77,15454.0,70.7849,70.8705,70.7764,70.862,15454.0
2016-03-21 14:05:00,82.78,82.79,82.7,82.76,15602.0,70.8705,70.8791,70.802,70.8534,15602.0
2016-03-21 14:10:00,82.75,82.77,82.63,82.63,18427.0,70.8448,70.862,70.7421,70.7421,18427.0
2016-03-21 14:15:00,82.62,82.76,82.62,82.68,13560.0,70.7336,70.8534,70.7336,70.7849,13560.0
2016-03-21 14:20:00,82.68,82.78,82.66,82.75,19284.0,70.7849,70.8705,70.7678,70.8448,19284.0
2016-03-21 14:25:00,82.76,82.78,82.67,82.77,14726.0,70.8534,70.8705,70.7764,70.862,14726.0
2016-03-21 14:30:00,82.77,82.81,82.71,82.78,14772.0,70.862,70.8962,70.8106,70.8705,14772.0
2016-03-21 14:35:00,82.77,82.87,82.77,82.85,13892.0,70.862,70.9476,70.862,70.9305,13892.0
2016-03-21 14:40:00,82.84,82.87,82.81,82.85,21584.0,70.9219,70.9476,70.8962,70.9305,21584.0
2016-03-21 14:45:00,82.84,82.85,82.75,82.75,17565.0,70.9219,70.9305,70.8448,70.8448,17565.0
2016-03-21 14:50:00,82.76,82.87,82.75,82.85,19501.0,70.8534,70.9476,70.8448,70.9305,19501.0
2016-03-21 14:55:00,82.86,82.88,82.83,82.85,14191.0,70.939,70.9561,70.9133,70.9305,14191.0
2016-03-21 15:00:00,82.84,82.87,82.79,82.8,24892.0,70.9219,70.9476,70.8791,70.8877,24892.0
2016-03-21 15:05:00,82.8,82.82,82.77,82.82,18528.0,70.8877,70.9048,70.862,70.9048,18528.0
2016-03-21 15:10:00,82.81,82.87,82.8,82.85,17083.0,70.8962,70.9476,70.8877,70.9305,17083.0
2016-03-21 15:15:00,82.85,82.86,82.79,82.81,18654.0,70.9305,70.939,70.8791,70.8962,18654.0
2016-03-21 15:20:00,82.8,82.84,82.8,82.84,21174.0,70.8877,70.9219,70.8877,70.9219,21174.0
2016-03-21 15:25:00,82.84,82.9,82.82,82.88,53708.0,70.9219,70.9733,70.9048,70.9561,53708.0
2016-03-21 15:30:00,82.88,82.88,82.84,82.87,51258.0,70.9561,70.9561,70.9219,70.9476,51258.0
2016-03-21 15:35:00,82.86,82.86,82.75,82.76,33427.0,70.939,70.939,70.8448,70.8534,33427.0
2016-03-21 15:40:00,82.75,82.78,82.7,82.7,46957.0,70.8448,70.8705,70.802,70.802,46957.0
2016-03-21 15:45:00,82.7,82.75,82.7,82.72,59864.0,70.802,70.8448,70.802,70.8192,59864.0
2016-03-21 15:50:00,82.72,82.76,82.71,82.71,51416.0,70.8192,70.8534,70.8106,70.8106,51416.0
2016-03-21 15:55:00,82.71,82.77,82.66,82.73,134397.0,70.8106,70.862,70.7678,70.8277,134397.0
2016-03-22 09:30:00,82.39,82.56,82.22,82.42,30854.0,70.5366,70.6822,70.3911,70.5623,30854.0
2016-03-22 09:35:00,82.46,82.56,82.18,82.21,26161.0,70.5966,70.6822,70.3569,70.3825,26161.0
2016-03-22 09:40:00,82.25,82.44,82.15,82.44,28348.0,70.4168,70.5794,70.3312,70.5794,28348.0
2016-03-22 09:45:00,82.42,82.43,82.25,82.25,30484.0,70.5623,70.5709,70.4168,70.4168,30484.0
2016-03-22 09:50:00,82.23,82.25,82.07,82.17,21805.0,70.3997,70.4168,70.2627,70.3483,21805.0
2016-03-22 09:55:00,82.17,82.28,82.14,82.18,38162.0,70.3483,70.4425,70.3226,70.3569,38162.0
2016-03-22 10:00:00,82.18,82.37,82.18,82.31,20542.0,70.3569,70.5195,70.3569,70.4682,20542.0
2016-03-22 10:05:00,82.31,82.4,82.21,82.25,30119.0,70.4682,70.5452,70.3825,70.4168,30119.0
2016-03-22 10:10:00,82.23,82.36,82.18,82.22,10101.0,70.3997,70.511,70.3569,70.3911,10101.0
2016-03-22 10:15:00,82.2,82.23,82.01,82.06,12861.0,70.374,70.3997,70.2113,70.2541,12861.0
2016-03-22 10:20:00,82.06,82.1,81.99,82.08,10630.0,70.2541,70.2884,70.1942,70.2712,10630.0
2016-03-22 10:25:00,82.07,82.19,82.03,82.13,7367.0,70.2627,70.3654,70.2284,70.314,7367.0
2016-03-22 10:30:00,82.15,82.17,81.99,82.08,8997.0,70.3312,70.3483,70.1942,70.2712,8997.0
2016-03-22 10:35:00,82.1,82.29,82.08,82.29,57876.0,70.2884,70.451,70.2712,70.451,57876.0
2016-03-22 10:40:00,82.34,82.34,82.11,82.2,9248.0,70.4938,70.4938,70.2969,70.374,9248.0
2016-03-22 10:45:00,82.22,82.32,82.22,82.32,14754.0,70.3911,70.4767,70.3911,70.4767,14754.0
2016-03-22 10:50:00,82.31,82.34,82.21,82.29,20445.0,70.4682,70.4938,70.3825,70.451,20445.0
2016-03-22 10:55:00,82.26,82.32,82.17,82.2,11267.0,70.4253,70.4767,70.3483,70.374,11267.0
2016-03-22 11:00:00,82.22,82.23,82.11,82.2,6849.0,70.3911,70.3997,70.2969,70.374,6849.0
2016-03-22 11:05:00,82.21,82.31,82.2,82.27,9449.0,70.3825,70.4682,70.374,70.4339,9449.0
2016-03-22 11:10:00,82.26,82.33,82.26,82.27,20786.0,70.4253,70.4853,70.4253,70.4339,20786.0
2016-03-22 11:15:00,82.3,82.4,82.26,82.38,16308.0,70.4596,70.5452,70.4253,70.5281,16308.0
2016-03-22 11:20:00,82.36,82.37,82.15,82.18,8903.0,70.511,70.5195,70.3312,70.3569,8903.0
2016-03-22 11:25:00,82.17,82.21,82.17,82.19,6438.0,70.3483,70.3825,70.3483,70.3654,6438.0
2016-03-22 11:30:00,82.19,82.24,82.17,82.22,12969.0,70.3654,70.4082,70.3483,70.3911,12969.0
2016-03-22 11:35:00,82.23,82.29,82.2,82.25,19237.0,70.3997,70.451,70.374,70.4168,19237.0
2016-03-22 11:40:00,82.22,82.23,82.18,82.18,5300.0,70.3911,70.3997,70.3569,70.3569,5300.0
2016-03-22 11:45:00,82.2,82.2,82.08,82.11,20531.0,70.374,70.374,70.2712,70.2969,20531.0
2016-03-22 11:50:00,82.12,82.2,82.11,82.16,10742.0,70.3055,70.374,70.2969,70.3397,10742.0
2016-03-22 11:55:00,82.16,82.26,82.15,82.23,10638.0,70.3397,70.4253,70.3312,70.3997,10638.0
2016-03-22 12:00:00,82.26,82.27,82.17,82.19,9159.0,70.4253,70.4339,70.3483,70.3654,9159.0
2016-03-22 12:05:00,82.16,82.22,82.16,82.18,5559.0,70.3397,70.3911,70.3397,70.3569,5559.0
2016-03-22 12:10:00,82.18,82.24,82.15,82.22,5579.0,70.3569,70.4082,70.3312,70.3911,5579.0
2016-03-22 12:15:00,82.23,82.29,82.22,82.22,13246.0,70.3997,70.451,70.3911,70.3911,13246.0
2016-03-22 12:20:00,82.24,82.3,82.24,82.3,16870.0,70.4082,70.4596,70.4082,70.4596,16870.0
2016-03-22 12:25:00,82.27,82.33,82.27,82.33,12745.0,70.4339,70.4853,70.4339,70.4853,12745.0
2016-03-22 12:30:00,82.31,82.31,82.26,82.3,14037.0,70.4682,70.4682,70.4253,70.4596,14037.0
2016-03-22 12:35:00,82.3,82.3,82.25,82.27,8532.0,70.4596,70.4596,70.4168,70.4339,8532.0
2016-03-22 12:40:00,82.26,82.28,82.24,82.24,9426.0,70.4253,70.4425,70.4082,70.4082,9426.0
2016-03-22 12:45:00,82.25,82.27,82.23,82.25,5325.0,70.4168,70.4339,70.3997,70.4168,5325.0
2016-03-22 12:50:00,82.26,82.26,82.23,82.25,6237.0,70.4253,70.4253,70.3997,70.4168,6237.0
2016-03-22 12:55:00,82.26,82.35,82.26,82.35,13850.0,70.4253,70.5024,70.4253,70.5024,13850.0
2016-03-22 13:00:00,82.33,82.34,82.24,82.25,13434.0,70.4853,70.4938,70.4082,70.4168,13434.0
2016-03-22 13:05:00,82.25,82.26,82.17,82.17,7388.0,70.4168,70.4253,70.3483,70.3483,7388.0
2016-03-22 13:10:00,82.19,82.25,82.18,82.24,14221.0,70.3654,70.4168,70.3569,70.4082,14221.0
2016-03-22 13:15:00,82.25,82.28,82.23,82.24,7128.0,70.4168,70.4425,70.3997,70.4082,7128.0
2016-03-22 13:20:00,82.25,82.29,82.25,82.27,6950.0,70.4168,70.451,70.4168,70.4339,6950.0
2016-03-22 13:25:00,82.26,82.36,82.25,82.32,16780.0,70.4253,70.511,70.4168,70.4767,16780.0
2016-03-22 13:30:00,82.31,82.31,82.21,82.26,18832.0,70.4682,70.4682,70.3825,70.4253,18832.0
2016-03-22 13:35:00,82.27,82.3,82.25,82.28,6302.0,70.4339,70.4596,70.4168,70.4425,6302.0
2016-03-22 13:40:00,82.28,82.29,82.2,82.21,11984.0,70.4425,70.451,70.374,70.3825,11984.0
2016-03-22 13:45:00,82.19,82.25,82.16,82.24,15813.0,70.3654,70.4168,70.3397,70.4082,15813.0
2016-03-22 13:50:00,82.25,82.28,82.21,82.26,11954.0,70.4168,70.4425,70.3825,70.4253,11954.0
2016-03-22 13:55:00,82.24,82.27,82.21,82.24,10180.0,70.4082,70.4339,70.3825,70.4082,10180.0
2016-03-22 14:00:00,82.26,82.27,82.22,82.22,12559.0,70.4253,70.4339,70.3911,70.3911,12559.0
2016-03-22 14:05:00,82.22,82.27,82.22,82.25,8413.0,70.3911,70.4339,70.3911,70.4168,8413.0
2016-03-22 14:10:00,82.25,82.3,82.25,82.29,8045.0,70.4168,70.4596,70.4168,70.451,8045.0
2016-03-22 14:15:00,82.3,82.3,82.2,82.27,15033.0,70.4596,70.4596,70.374,70.4339,15033.0
2016-03-22 14:20:00,82.27,82.27,82.23,82.24,9685.0,70.4339,70.4339,70.3997,70.4082,9685.0
2016-03-22 14:25:00,82.25,82.36,82.25,82.35,14093.0,70.4168,70.511,70.4168,70.5024,14093.0
2016-03-22 14:30:00,82.36,82.42,82.36,82.41,18611.0,70.511,70.5623,70.511,70.5538,18611.0
2016-03-22 14:35:00,82.41,82.48,82.4,82.43,10826.0,70.5538,70.6137,70.5452,70.5709,10826.0
2016-03-22 14:40:00,82.43,82.47,82.4,82.41,12692.0,70.5709,70.6051,70.5452,70.5538,12692.0
2016-03-22 14:45:00,82.42,82.42,82.33,82.38,13804.0,70.5623,70.5623,70.4853,70.5281,13804.0
2016-03-22 14:50:00,82.39,82.4,82.34,82.36,8114.0,70.5366,70.5452,70.4938,70.511,8114.0
2016-03-22 14:55:00,82.36,82.36,82.26,82.27,11750.0,70.511,70.511,70.4253,70.4339,11750.0
2016-03-22 15:00:00,82.26,82.33,82.23,82.33,9207.0,70.4253,70.4853,70.3997,70.4853,9207.0
2016-03-22 15:05:00,82.32,82.32,82.25,82.31,17523.0,70.4767,70.4767,70.4168,70.4682,17523.0
2016-03-22 15:10:00,82.3,82.35,82.28,82.31,11976.0,70.4596,70.5024,70.4425,70.4682,11976.0
2016-03-22 15:15:00,82.3,82.3,82.18,82.23,15914.0,70.4596,70.4596,70.3569,70.3997,15914.0
2016-03-22 15:20:00,82.23,82.29,82.22,82.27,15360.0,70.3997,70.451,70.3911,70.4339,15360.0
2016-03-22 15:25:00,82.26,82.29,82.26,82.29,15014.0,70.4253,70.451,70.4253,70.451,15014.0
2016-03-22 15:30:00,82.29,82.32,82.28,82.29,26064.0,70.451,70.4767,70.4425,70.451,26064.0
2016-03-22 15:35:00,82.29,82.31,82.22,82.22,14714.0,70.451,70.4682,70.3911,70.3911,14714.0
2016-03-22 15:40:00,82.22,82.33,82.2,82.32,24882.0,70.3911,70.4853,70.374,70.4767,24882.0
2016-03-22 15:45:00,82.31,82.35,82.26,82.28,25148.0,70.4682,70.5024,70.4253,70.4425,25148.0
2016-03-22 15:50:00,82.27,82.33,82.24,82.28,27909.0,70.4339,70.4853,70.4082,70.4425,27909.0
2016-03-22 15:55:00,82.27,82.32,82.26,82.28,60280.0,70.4339,70.4767,70.4253,70.4425,60280.0
2016-03-23 09:30:00,81.91,82.01,81.55,81.56,44157.0,70.1257,70.2113,69.8175,69.8261,44157.0
2016-03-23 09:35:00,81.6,81.61,81.25,81.35,25194.0,69.8603,69.8689,69.5607,69.6463,25194.0
2016-03-23 09:40:00,81.3,81.37,81.11,81.36,22671.0,69.6035,69.6634,69.4408,69.6548,22671.0
2016-03-23 09:45:00,81.36,81.66,81.35,81.48,13751.0,69.6548,69.9117,69.6463,69.7576,13751.0
2016-03-23 09:50:00,81.5,81.67,81.46,81.54,77801.0,69.7747,69.9202,69.7404,69.8089,77801.0
2016-03-23 09:55:00,81.53,81.53,81.21,81.22,20508.0,69.8004,69.8004,69.5264,69.535,20508.0
2016-03-23 10:00:00,81.22,81.44,81.22,81.27,17373.0,69.535,69.7233,69.535,69.5778,17373.0
2016-03-23 10:05:00,81.26,81.26,81.11,81.2,28902.0,69.5692,69.5692,69.4408,69.5178,28902.0
2016-03-23 10:10:00,81.21,81.52,81.21,81.42,13260.0,69.5264,69.7918,69.5264,69.7062,13260.0
2016-03-23 10:15:00,81.4,81.4,81.17,81.17,11101.0,69.6891,69.6891,69.4922,69.4922,11101.0
2016-03-23 10:20:00,81.2,81.28,81.17,81.19,17138.0,69.5178,69.5863,69.4922,69.5093,17138.0
2016-03-23 10:25:00,81.18,81.27,81.15,81.15,26505.0,69.5007,69.5778,69.475,69.475,26505.0
2016-03-23 10:30:00,81.15,81.28,81.0,81.0,29778.0,69.475,69.5863,69.3466,69.3466,29778.0
2016-03-23 10:35:00,81.01,81.06,80.89,80.93,19847.0,69.3552,69.398,69.2524,69.2867,19847.0
2016-03-23 10:40:00,80.94,80.94,80.82,80.87,30669.0,69.2953,69.2953,69.1925,69.2353,30669.0
2016-03-23 10:45:00,80.87,80.98,80.85,80.89,34559.0,69.2353,69.3295,69.2182,69.2524,34559.0
2016-03-23 10:50:00,80.91,80.91,80.75,80.82,38994.0,69.2696,69.2696,69.1326,69.1925,38994.0
2016-03-23 10:55:00,80.81,80.84,80.71,80.8,17425.0,69.184,69.2096,69.0983,69.1754,17425.0
2016-03-23 11:00:00,80.8,80.94,80.76,80.92,23838.0,69.1754,69.2953,69.1411,69.2781,23838.0
2016-03-23 11:05:00,80.92,81.08,80.87,81.08,23086.0,69.2781,69.4151,69.2353,69.4151,23086.0
2016-03-23 11:10:00,81.08,81.08,80.88,80.89,24666.0,69.4151,69.4151,69.2439,69.2524,24666.0
2016-03-23 11:15:00,80.89,80.91,80.72,80.74,8976.0,69.2524,69.2696,69.1069,69.124,8976.0
2016-03-23 11:20:00,80.7,80.91,80.69,80.89,13430.0,69.0898,69.2696,69.0812,69.2524,13430.0
2016-03-23 11:25:00,80.88,80.96,80.83,80.83,9234.0,69.2439,69.3124,69.2011,69.2011,9234.0
2016-03-23 11:30:00,80.83,80.83,80.64,80.67,11009.0,69.2011,69.2011,69.0384,69.0641,11009.0
2016-03-23 11:35:00,80.69,80.79,80.66,80.72,15297.0,69.0812,69.1668,69.0555,69.1069,15297.0
2016-03-23 11:40:00,80.74,80.82,80.67,80.67,12215.0,69.124,69.1925,69.0641,69.0641,12215.0
2016-03-23 11:45:00,80.69,80.74,80.64,80.69,10461.0,69.0812,69.124,69.0384,69.0812,10461.0
2016-03-23 11:50:00,80.67,80.72,80.54,80.69,25945.0,69.0641,69.1069,68.9528,69.0812,25945.0
2016-03-23 11:55:00,80.67,80.8,80.67,80.8,29066.0,69.0641,69.1754,69.0641,69.1754,29066.0
2016-03-23 12:00:00,80.83,80.97,80.83,80.93,8861.0,69.2011,69.3209,69.2011,69.2867,8861.0
2016-03-23 12:05:00,80.95,81.02,80.93,81.01,8264.0,69.3038,69.3637,69.2867,69.3552,8264.0
2016-03-23 12:10:00,81.04,81.11,81.0,81.1,13350.0,69.3809,69.4408,69.3466,69.4322,13350.0
2016-03-23 12:15:00,81.09,81.12,81.03,81.1,12778.0,69.4237,69.4494,69.3723,69.4322,12778.0
2016-03-23 12:20:00,81.1,81.14,81.09,81.1,6768.0,69.4322,69.4665,69.4237,69.4322,6768.0
2016-03-23 12:25:00,81.06,81.14,81.06,81.13,18265.0,69.398,69.4665,69.398,69.4579,18265.0
2016-03-23 12:30:00,81.14,81.18,81.13,81.14,8889.0,69.4665,69.5007,69.4579,69.4665,8889.0
2016-03-23 12:35:00,81.14,81.19,81.14,81.17,7900.0,69.4665,69.5093,69.4665,69.4922,7900.0
2016-03-23 12:40:00,81.15,81.21,81.15,81.19,8302.0,69.475,69.5264,69.475,69.5093,8302.0
2016-03-23 12:45:00,81.19,81.19,81.07,81.1,11046.0,69.5093,69.5093,69.4065,69.4322,11046.0
2016-03-23 12:50:00,81.11,81.12,81.09,81.11,7537.0,69.4408,69.4494,69.4237,69.4408,7537.0
2016-03-23 12:55:00,81.12,81.16,81.05,81.15,8328.0,69.4494,69.4836,69.3894,69.475,8328.0
2016-03-23 13:00:00,81.15,81.17,81.08,81.11,7170.0,69.475,69.4922,69.4151,69.4408,7170.0
2016-03-23 13:05:00,81.12,81.15,81.06,81.15,7599.0,69.4494,69.475,69.398,69.475,7599.0
2016-03-23 13:10:00,81.17,81.24,81.17,81.21,9559.0,69.4922,69.5521,69.4922,69.5264,9559.0
2016-03-23 13:15:00,81.21,81.26,81.16,81.2,11307.0,69.5264,69.5692,69.4836,69.5178,11307.0
2016-03-23 13:20:00,81.2,81.2,81.14,81.18,13488.0,69.5178,69.5178,69.4665,69.5007,13488.0
2016-03-23 13:25:00,81.18,81.19,81.06,81.18,13890.0,69.5007,69.5093,69.398,69.5007,13890.0
2016-03-23 13:30:00,81.18,81.18,81.13,81.16,6868.0,69.5007,69.5007,69.4579,69.4836,6868.0
2016-03-23 13:35:00,81.13,81.15,81.08,81.1,9446.0,69.4579,69.475,69.4151,69.4322,9446.0
2016-03-23 13:40:00,81.09,81.14,81.06,81.14,5600.0,69.4237,69.4665,69.398,69.4665,5600.0
2016-03-23 13:45:00,81.13,81.18,81.11,81.12,7623.0,69.4579,69.5007,69.4408,69.4494,7623.0
2016-03-23 13:50:00,81.11,81.19,81.11,81.14,11567.0,69.4408,69.5093,69.4408,69.4665,11567.0
2016-03-23 13:55:00,81.12,81.18,81.12,81.17,9095.0,69.4494,69.5007,69.4494,69.4922,9095.0
2016-03-23 14:00:00,81.16,81.22,81.12,81.22,9897.0,69.4836,69.535,69.4494,69.535,9897.0
2016-03-23 14:05:00,81.22,81.24,81.16,81.22,10219.0,69.535,69.5521,69.4836,69.535,10219.0
2016-03-23 14:10:00,81.21,81.23,81.16,81.17,8457.0,69.5264,69.5435,69.4836,69.4922,8457.0
2016-03-23 14:15:00,81.18,81.23,81.13,81.15,28745.0,69.5007,69.5435,69.4579,69.475,28745.0
2016-03-23 14:20:00,81.15,81.2,81.1,81.1,20304.0,69.475,69.5178,69.4322,69.4322,20304.0
2016-03-23 14:25:00,81.09,81.1,80.96,80.96,10010.0,69.4237,69.4322,69.3124,69.3124,10010.0
2016-03-23 14:30:00,80.95,81.01,80.95,80.96,9986.0,69.3038,69.3552,69.3038,69.3124,9986.0
2016-03-23 14:35:00,80.95,81.01,80.92,80.95,11846.0,69.3038,69.3552,69.2781,69.3038,11846.0
2016-03-23 14:40:00,80.93,80.97,80.9,80.96,6615.0,69.2867,69.3209,69.261,69.3124,6615.0
2016-03-23 14:45:00,80.96,81.01,80.89,80.89,18318.0,69.3124,69.3552,69.2524,69.2524,18318.0
2016-03-23 14:50:00,80.88,80.91,80.81,80.83,10653.0,69.2439,69.2696,69.184,69.2011,10653.0
2016-03-23 14:55:00,80.83,80.83,80.72,80.73,15586.0,69.2011,69.2011,69.1069,69.1155,15586.0
2016-03-23 15:00:00,80.74,80.86,80.73,80.78,21940.0,69.124,69.2268,69.1155,69.1583,21940.0
2016-03-23 15:05:00,80.77,80.85,80.77,80.82,17000.0,69.1497,69.2182,69.1497,69.1925,17000.0
2016-03-23 15:10:00,80.81,80.86,80.78,80.85,14355.0,69.184,69.2268,69.1583,69.2182,14355.0
2016-03-23 15:15:00,80.86,80.89,80.79,80.8,11553.0,69.2268,69.2524,69.1668,69.1754,11553.0
2016-03-23 15:20:00,80.8,80.85,80.75,80.75,29244.0,69.1754,69.2182,69.1326,69.1326,29244.0
2016-03-23 15:25:00,80.76,80.76,80.68,80.68,40632.0,69.1411,69.1411,69.0727,69.0727,40632.0
2016-03-23 15:30:00,80.69,80.72,80.65,80.7,44011.0,69.0812,69.1069,69.047,69.0898,44011.0
2016-03-23 15:35:00,80.7,80.83,80.7,80.79,24845.0,69.0898,69.2011,69.0898,69.1668,24845.0
2016-03-23 15:40:00,80.79,80.85,80.77,80.77,25602.0,69.1668,69.2182,69.1497,69.1497,25602.0
2016-03-23 15:45:00,80.76,80.88,80.7,80.83,60689.0,69.1411,69.2439,69.0898,69.2011,60689.0
2016-03-23 15:50:00,80.83,80.89,80.82,80.84,46953.0,69.2011,69.2524,69.1925,69.2096,46953.0
2016-03-23 15:55:00,80.84,80.91,80.8,80.83,127058.0,69.2096,69.2696,69.1754,69.2011,127058.0
2016-03-24 09:30:00,80.5,80.51,80.1,80.22,44979.0,68.9186,68.9271,68.5761,68.6788,44979.0
2016-03-24 09:35:00,80.25,80.3,80.09,80.2,33668.0,68.7045,68.7473,68.5675,68.6617,33668.0
2016-03-24 09:40:00,80.23,80.33,80.04,80.04,32961.0,68.6874,68.773,68.5247,68.5247,32961.0
2016-03-24 09:45:00,80.04,80.25,80.0,80.21,17745.0,68.5247,68.7045,68.4905,68.6703,17745.0
2016-03-24 09:50:00,80.25,80.28,80.16,80.2,69548.0,68.7045,68.7302,68.6275,68.6617,69548.0
2016-03-24 09:55:00,80.21,80.26,80.04,80.2,34518.0,68.6703,68.7131,68.5247,68.6617,34518.0
2016-03-24 10:00:00,80.22,80.25,80.13,80.22,32078.0,68.6788,68.7045,68.6018,68.6788,32078.0
2016-03-24 10:05:00,80.22,80.25,80.13,80.2,70599.0,68.6788,68.7045,68.6018,68.6617,70599.0
2016-03-24 10:10:00,80.21,80.21,80.1,80.15,10508.0,68.6703,68.6703,68.5761,68.6189,10508.0
2016-03-24 10:15:00,80.15,80.25,80.11,80.17,22266.0,68.6189,68.7045,68.5847,68.636,22266.0
2016-03-24 10:20:00,80.19,80.27,80.19,80.22,26274.0,68.6532,68.7216,68.6532,68.6788,26274.0
2016-03-24 10:25:00,80.21,80.35,80.19,80.3,39910.0,68.6703,68.7901,68.6532,68.7473,39910.0
2016-03-24 10:30:00,80.31,80.46,80.31,80.42,7096.0,68.7559,68.8843,68.7559,68.8501,7096.0
2016-03-24 10:35:00,80.42,80.43,80.32,80.36,27125.0,68.8501,68.8586,68.7644,68.7987,27125.0
2016-03-24 10:40:00,80.34,80.41,80.32,80.37,31767.0,68.7816,68.8415,68.7644,68.8073,31767.0
2016-03-24 10:45:00,80.36,80.4,80.31,80.37,45623.0,68.7987,68.8329,68.7559,68.8073,45623.0
2016-03-24 10:50:00,80.38,80.4,80.32,80.36,30322.0,68.8158,68.8329,68.7644,68.7987,30322.0
2016-03-24 10:55:00,80.37,80.46,80.37,80.42,14501.0,68.8073,68.8843,68.8073,68.8501,14501.0
2016-03-24 11:00:00,80.43,80.49,80.35,80.35,54462.0,68.8586,68.91,68.7901,68.7901,54462.0
2016-03-24 11:05:00,80.36,80.44,80.29,80.36,42035.0,68.7987,68.8672,68.7388,68.7987,42035.0
2016-03-24 11:10:00,80.38,80.41,80.34,80.38,52865.0,68.8158,68.8415,68.7816,68.8158,52865.0
2016-03-24 11:15:00,80.4,80.4,80.27,80.27,27750.0,68.8329,68.8329,68.7216,68.7216,27750.0
2016-03-24 11:20:00,80.29,80.29,80.19,80.19,12974.0,68.7388,68.7388,68.6532,68.6532,12974.0
2016-03-24 11:25:00,80.19,80.3,80.12,80.27,19500.0,68.6532,68.7473,68.5932,68.7216,19500.0
2016-03-24 11:30:00,80.26,80.32,80.24,80.31,22562.0,68.7131,68.7644,68.696,68.7559,22562.0
2016-03-24 11:35:00,80.29,80.3,80.23,80.25,9028.0,68.7388,68.7473,68.6874,68.7045,9028.0
2016-03-24 11:40:00,80.23,80.34,80.23,80.34,8222.0,68.6874,68.7816,68.6874,68.7816,8222.0
2016-03-24 11:45:00,80.32,80.32,80.26,80.29,24560.0,68.7644,68.7644,68.7131,68.7388,24560.0
2016-03-24 11:50:00,80.29,80.33,80.21,80.29,13851.0,68.7388,68.773,68.6703,68.7388,13851.0
2016-03-24 11:55:00,80.29,80.36,80.23,80.36,11549.0,68.7388,68.7987,68.6874,68.7987,11549.0
2016-03-24 12:00:00,80.36,80.41,80.31,80.34,20433.0,68.7987,68.8415,68.7559,68.7816,20433.0
2016-03-24 12:05:00,80.35,80.47,80.33,80.45,10300.0,68.7901,68.8929,68.773,68.8757,10300.0
2016-03-24 12:10:00,80.42,80.42,80.32,80.33,20448.0,68.8501,68.8501,68.7644,68.773,20448.0
2016-03-24 12:15:00,80.36,80.37,80.26,80.26,13617.0,68.7987,68.8073,68.7131,68.7131,13617.0
2016-03-24 12:20:00,80.25,80.32,80.22,80.28,7076.0,68.7045,68.7644,68.6788,68.7302,7076.0
2016-03-24 12:25:00,80.25,80.29,80.19,80.26,13966.0,68.7045,68.7388,68.6532,68.7131,13966.0
2016-03-24 12:30:00,80.24,80.24,80.07,80.08,11041.0,68.696,68.696,68.5504,68.559,11041.0
2016-03-24 12:35:00,80.09,80.21,80.06,80.18,7700.0,68.5675,68.6703,68.5419,68.6446,7700.0
2016-03-24 12:40:00,80.17,80.21,80.17,80.2,4300.0,68.636,68.6703,68.636,68.6617,4300.0
2016-03-24 12:45:00,80.21,80.26,80.21,80.25,9372.0,68.6703,68.7131,68.6703,68.7045,9372.0
2016-03-24 12:50:00,80.26,80.32,80.24,80.25,8513.0,68.7131,68.7644,68.696,68.7045,8513.0
2016-03-24 12:55:00,80.27,80.34,80.27,80.29,6716.0,68.7216,68.7816,68.7216,68.7388,6716.0
2016-03-24 13:00:00,80.29,80.36,80.26,80.36,10004.0,68.7388,68.7987,68.7131,68.7987,10004.0
2016-03-24 13:05:00,80.36,80.43,80.33,80.43,9435.0,68.7987,68.8586,68.773,68.8586,9435.0
2016-03-24 13:10:00,80.42,80.46,80.4,80.41,10236.0,68.8501,68.8843,68.8329,68.8415,10236.0
2016-03-24 13:15:00,80.41,80.44,80.37,80.41,10394.0,68.8415,68.8672,68.8073,68.8415,10394.0
2016-03-24 13:20:00,80.41,80.42,80.37,80.4,12084.0,68.8415,68.8501,68.8073,68.8329,12084.0
2016-03-24 13:25:00,80.4,80.49,80.35,80.42,40759.0,68.8329,68.91,68.7901,68.8501,40759.0
2016-03-24 13:30:00,80.42,80.44,80.38,80.42,10245.0,68.8501,68.8672,68.8158,68.8501,10245.0
2016-03-24 13:35:00,80.42,80.45,80.4,80.42,17169.0,68.8501,68.8757,68.8329,68.8501,17169.0
2016-03-24 13:40:00,80.42,80.47,80.38,80.45,18231.0,68.8501,68.8929,68.8158,68.8757,18231.0
2016-03-24 13:45:00,80.43,80.5,80.43,80.5,20145.0,68.8586,68.9186,68.8586,68.9186,20145.0
2016-03-24 13:50:00,80.51,80.57,80.51,80.56,16330.0,68.9271,68.9785,68.9271,68.9699,16330.0
2016-03-24 13:55:00,80.56,80.58,80.51,80.52,16132.0,68.9699,68.987,68.9271,68.9357,16132.0
2016-03-24 14:00:00,80.52,80.53,80.35,80.38,17247.0,68.9357,68.9442,68.7901,68.8158,17247.0
2016-03-24 14:05:00,80.38,80.41,80.35,80.38,15947.0,68.8158,68.8415,68.7901,68.8158,15947.0
2016-03-24 14:10:00,80.39,80.48,80.38,80.4,8023.0,68.8244,68.9014,68.8158,68.8329,8023.0
2016-03-24 14:15:00,80.42,80.5,80.42,80.45,13069.0,68.8501,68.9186,68.8501,68.8757,13069.0
2016-03-24 14:20:00,80.46,80.51,80.45,80.47,19920.0,68.8843,68.9271,68.8757,68.8929,19920.0
2016-03-24 14:25:00,80.44,80.48,80.36,80.38,26050.0,68.8672,68.9014,68.7987,68.8158,26050.0
2016-03-24 14:30:00,80.36,80.41,80.23,80.25,102143.0,68.7987,68.8415,68.6874,68.7045,102143.0
2016-03-24 14:35:00,80.26,80.36,80.21,80.27,39430.0,68.7131,68.7987,68.6703,68.7216,39430.0
2016-03-24 14:40:00,80.29,80.43,80.26,80.33,40837.0,68.7388,68.8586,68.7131,68.773,40837.0
2016-03-24 14:45:00,80.34,80.38,80.27,80.28,39169.0,68.7816,68.8158,68.7216,68.7302,39169.0
2016-03-24 14:50:00,80.27,80.29,80.16,80.22,70200.0,68.7216,68.7388,68.6275,68.6788,70200.0
2016-03-24 14:55:00,80.2,80.23,80.15,80.16,33633.0,68.6617,68.6874,68.6189,68.6275,33633.0
2016-03-24 15:00:00,80.16,80.24,80.12,80.18,40458.0,68.6275,68.696,68.5932,68.6446,40458.0
2016-03-24 15:05:00,80.18,80.21,80.16,80.18,49990.0,68.6446,68.6703,68.6275,68.6446,49990.0
2016-03-24 15:10:00,80.19,80.34,80.18,80.27,89195.0,68.6532,68.7816,68.6446,68.7216,89195.0
2016-03-24 15:15:00,80.26,80.28,80.17,80.21,87819.0,68.7131,68.7302,68.636,68.6703,87819.0
2016-03-24 15:20:00,80.2,80.22,80.19,80.22,56517.0,68.6617,68.6788,68.6532,68.6788,56517.0
2016-03-24 15:25:00,80.21,80.32,80.19,80.3,42335.0,68.6703,68.7644,68.6532,68.7473,42335.0
2016-03-24 15:30:00,80.3,80.32,80.25,80.29,32277.0,68.7473,68.7644,68.7045,68.7388,32277.0
2016-03-24 15:35:00,80.3,80.39,80.28,80.33,26408.0,68.7473,68.8244,68.7302,68.773,26408.0
2016-03-24 15:40:00,80.34,80.36,80.25,80.33,77975.0,68.7816,68.7987,68.7045,68.773,77975.0
2016-03-24 15:45:00,80.34,80.38,80.25,80.32,74924.0,68.7816,68.8158,68.7045,68.7644,74924.0
2016-03-24 15:50:00,80.32,80.33,80.26,80.33,83656.0,68.7644,68.773,68.7131,68.773,83656.0
2016-03-24 15:55:00,80.33,80.4,80.25,80.25,251900.0,68.773,68.8329,68.7045,68.7045,251900.0
2016-03-28 09:30:00,80.32,80.55,80.25,80.48,30047.0,68.7644,68.9614,68.7045,68.9014,30047.0
2016-03-28 09:35:00,80.48,80.57,80.25,80.27,30829.0,68.9014,68.9785,68.7045,68.7216,30829.0
2016-03-28 09:40:00,80.27,80.35,80.16,80.33,36389.0,68.7216,68.7901,68.6275,68.773,36389.0
2016-03-28 09:45:00,80.34,80.34,80.1,80.11,18106.0,68.7816,68.7816,68.5761,68.5847,18106.0
2016-03-28 09:50:00,80.09,80.25,80.06,80.06,14267.0,68.5675,68.7045,68.5419,68.5419,14267.0
2016-03-28 09:55:00,80.1,80.14,80.08,80.13,12281.0,68.5761,68.6103,68.559,68.6018,12281.0
2016-03-28 10:00:00,80.11,80.14,79.8,79.84,67374.0,68.5847,68.6103,68.3193,68.3535,67374.0
2016-03-28 10:05:00,79.82,79.95,79.81,79.95,14537.0,68.3364,68.4477,68.3278,68.4477,14537.0
2016-03-28 10:10:00,79.94,80.0,79.92,79.99,24926.0,68.4391,68.4905,68.422,68.4819,24926.0
2016-03-28 10:15:00,79.99,79.99,79.82,79.91,15427.0,68.4819,68.4819,68.3364,68.4134,15427.0
2016-03-28 10:20:00,79.92,79.92,79.76,79.91,16971.0,68.422,68.422,68.285,68.4134,16971.0
2016-03-28 10:25:00,79.89,79.9,79.77,79.78,11497.0,68.3963,68.4049,68.2936,68.3021,11497.0
2016-03-28 10:30:00,79.77,79.81,79.62,79.81,24487.0,68.2936,68.3278,68.1652,68.3278,24487.0
2016-03-28 10:35:00,79.79,79.79,79.56,79.57,24782.0,68.3107,68.3107,68.1138,68.1224,24782.0
2016-03-28 10:40:00,79.58,79.6,79.55,79.58,23206.0,68.1309,68.148,68.1052,68.1309,23206.0
2016-03-28 10:45:00,79.57,79.66,79.54,79.64,15929.0,68.1224,68.1994,68.0967,68.1823,15929.0
2016-03-28 10:50:00,79.64,79.68,79.57,79.58,24978.0,68.1823,68.2165,68.1224,68.1309,24978.0
2016-03-28 10:55:00,79.59,79.69,79.5,79.69,34471.0,68.1395,68.2251,68.0624,68.2251,34471.0
2016-03-28 11:00:00,79.68,79.82,79.65,79.8,74631.0,68.2165,68.3364,68.1908,68.3193,74631.0
2016-03-28 11:05:00,79.82,79.91,79.77,79.77,24598.0,68.3364,68.4134,68.2936,68.2936,24598.0
2016-03-28 11:10:00,79.77,79.83,79.76,79.82,17599.0,68.2936,68.3449,68.285,68.3364,17599.0
2016-03-28 11:15:00,79.82,79.9,79.78,79.78,18093.0,68.3364,68.4049,68.3021,68.3021,18093.0
2016-03-28 11:20:00,79.79,79.8,79.68,79.75,12926.0,68.3107,68.3193,68.2165,68.2765,12926.0
2016-03-28 11:25:00,79.75,79.81,79.72,79.78,12691.0,68.2765,68.3278,68.2508,68.3021,12691.0
2016-03-28 11:30:00,79.8,79.82,79.76,79.79,9408.0,68.3193,68.3364,68.285,68.3107,9408.0
2016-03-28 11:35:00,79.79,79.83,79.77,79.78,7464.0,68.3107,68.3449,68.2936,68.3021,7464.0
2016-03-28 11:40:00,79.78,79.79,79.7,79.7,5706.0,68.3021,68.3107,68.2336,68.2336,5706.0
2016-03-28 11:45:00,79.71,79.78,79.7,79.73,10291.0,68.2422,68.3021,68.2336,68.2593,10291.0
2016-03-28 11:50:00,79.74,79.79,79.72,79.73,10041.0,68.2679,68.3107,68.2508,68.2593,10041.0
2016-03-28 11:55:00,79.73,79.79,79.7,79.74,26934.0,68.2593,68.3107,68.2336,68.2679,26934.0
2016-03-28 12:00:00,79.75,79.78,79.7,79.77,26675.0,68.2765,68.3021,68.2336,68.2936,26675.0
2016-03-28 12:05:00,79.77,79.77,79.71,79.76,19713.0,68.2936,68.2936,68.2422,68.285,19713.0
2016-03-28 12:10:00,79.76,79.77,79.73,79.77,9333.0,68.285,68.2936,68.2593,68.2936,9333.0
2016-03-28 12:15:00,79.77,79.95,79.74,79.95,43225.0,68.2936,68.4477,68.2679,68.4477,43225.0
2016-03-28 12:20:00,79.95,79.95,79.89,79.91,14762.0,68.4477,68.4477,68.3963,68.4134,14762.0
2016-03-28 12:25:00,79.92,79.94,79.9,79.9,8269.0,68.422,68.4391,68.4049,68.4049,8269.0
2016-03-28 12:30:00,79.91,79.94,79.9,79.91,11859.0,68.4134,68.4391,68.4049,68.4134,11859.0
2016-03-28 12:35:00,79.91,79.94,79.87,79.93,51549.0,68.4134,68.4391,68.3792,68.4306,51549.0
2016-03-28 12:40:00,79.91,79.94,79.89,79.89,31201.0,68.4134,68.4391,68.3963,68.3963,31201.0
2016-03-28 12:45:00,79.88,79.95,79.88,79.89,19078.0,68.3878,68.4477,68.3878,68.3963,19078.0
2016-03-28 12:50:00,79.9,79.92,79.89,79.91,16444.0,68.4049,68.422,68.3963,68.4134,16444.0
2016-03-28 12:55:00,79.91,79.93,79.89,79.91,13333.0,68.4134,68.4306,68.3963,68.4134,13333.0
2016-03-28 13:00:00,79.91,79.93,79.89,79.9,20558.0,68.4134,68.4306,68.3963,68.4049,20558.0
2016-03-28 13:05:00,79.91,79.93,79.9,79.92,12650.0,68.4134,68.4306,68.4049,68.422,12650.0
2016-03-28 13:10:00,79.91,79.92,79.89,79.9,14466.0,68.4134,68.422,68.3963,68.4049,14466.0
2016-03-28 13:15:00,79.9,79.92,79.88,79.9,9394.0,68.4049,68.422,68.3878,68.4049,9394.0
2016-03-28 13:20:00,79.91,79.92,79.86,79.91,17437.0,68.4134,68.422,68.3706,68.4134,17437.0
2016-03-28 13:25:00,79.91,79.91,79.88,79.89,21042.0,68.4134,68.4134,68.3878,68.3963,21042.0
2016-03-28 13:30:00,79.89,79.9,79.85,79.87,14249.0,68.3963,68.4049,68.3621,68.3792,14249.0
2016-03-28 13:35:00,79.87,79.9,79.87,79.89,26412.0,68.3792,68.4049,68.3792,68.3963,26412.0
2016-03-28 13:40:00,79.89,79.89,79.86,79.88,17669.0,68.3963,68.3963,68.3706,68.3878,17669.0
2016-03-28 13:45:00,79.89,79.9,79.86,79.89,28132.0,68.3963,68.4049,68.3706,68.3963,28132.0
2016-03-28 13:50:00,79.89,79.9,79.87,79.9,31401.0,68.3963,68.4049,68.3792,68.4049,31401.0
2016-03-28 13:55:00,79.9,79.9,79.87,79.9,24829.0,68.4049,68.4049,68.3792,68.4049,24829.0
2016-03-28 14:00:00,79.91,79.93,79.89,79.92,32891.0,68.4134,68.4306,68.3963,68.422,32891.0
2016-03-28 14:05:00,79.91,79.92,79.88,79.89,30364.0,68.4134,68.422,68.3878,68.3963,30364.0
2016-03-28 14:10:00,79.91,79.92,79.85,79.85,32769.0,68.4134,68.422,68.3621,68.3621,32769.0
2016-03-28 14:15:00,79.85,79.88,79.82,79.83,23900.0,68.3621,68.3878,68.3364,68.3449,23900.0
2016-03-28 14:20:00,79.83,79.83,79.76,79.78,18659.0,68.3449,68.3449,68.285,68.3021,18659.0
2016-03-28 14:25:00,79.78,79.78,79.65,79.7,22151.0,68.3021,68.3021,68.1908,68.2336,22151.0
2016-03-28 14:30:00,79.7,79.8,79.61,79.75,35920.0,68.2336,68.3193,68.1566,68.2765,35920.0
2016-03-28 14:35:00,79.75,79.77,79.69,79.75,27947.0,68.2765,68.2936,68.2251,68.2765,27947.0
2016-03-28 14:40:00,79.75,79.75,79.65,79.66,21757.0,68.2765,68.2765,68.1908,68.1994,21757.0
2016-03-28 14:45:00,79.66,79.74,79.64,79.72,23690.0,68.1994,68.2679,68.1823,68.2508,23690.0
2016-03-28 14:50:00,79.74,79.81,79.72,79.8,35352.0,68.2679,68.3278,68.2508,68.3193,35352.0
2016-03-28 14:55:00,79.79,79.85,79.79,79.84,17204.0,68.3107,68.3621,68.3107,68.3535,17204.0
2016-03-28 15:00:00,79.83,79.86,79.8,79.84,21138.0,68.3449,68.3706,68.3193,68.3535,21138.0
2016-03-28 15:05:00,79.84,79.9,79.83,79.85,22868.0,68.3535,68.4049,68.3449,68.3621,22868.0
2016-03-28 15:10:00,79.85,79.9,79.84,79.9,21347.0,68.3621,68.4049,68.3535,68.4049,21347.0
2016-03-28 15:15:00,79.89,79.91,79.86,79.9,25637.0,68.3963,68.4134,68.3706,68.4049,25637.0
2016-03-28 15:20:00,79.9,79.92,79.86,79.88,31171.0,68.4049,68.422,68.3706,68.3878,31171.0
2016-03-28 15:25:00,79.89,79.96,79.86,79.91,40421.0,68.3963,68.4562,68.3706,68.4134,40421.0
2016-03-28 15:30:00,79.9,79.92,79.88,79.91,35594.0,68.4049,68.422,68.3878,68.4134,35594.0
2016-03-28 15:35:00,79.9,79.94,79.88,79.91,56000.0,68.4049,68.4391,68.3878,68.4134,56000.0
2016-03-28 15:40:00,79.91,80.1,79.91,80.1,51200.0,68.4134,68.5761,68.4134,68.5761,51200.0
2016-03-28 15:45:00,80.1,80.11,79.91,80.03,91021.0,68.5761,68.5847,68.4134,68.5162,91021.0
2016-03-28 15:50:00,80.04,80.05,79.96,80.04,87572.0,68.5247,68.5333,68.4562,68.5247,87572.0
2016-03-28 15:55:00,80.03,80.22,80.03,80.16,163807.0,68.5162,68.6788,68.5162,68.6275,163807.0
2016-03-29 09:30:00,79.14,79.6,79.14,79.33,39040.0,68.2592,68.656,68.2592,68.4231,39040.0
2016-03-29 09:35:00,79.35,79.54,79.23,79.54,37583.0,68.4403,68.6042,68.3368,68.6042,37583.0
2016-03-29 09:40:00,79.48,79.52,79.3,79.52,43130.0,68.5525,68.587,68.3972,68.587,43130.0
2016-03-29 09:45:00,79.54,79.78,79.43,79.78,27225.0,68.6042,68.8112,68.5093,68.8112,27225.0
2016-03-29 09:50:00,79.77,80.03,79.73,80.03,40766.0,68.8026,69.0269,68.7681,69.0269,40766.0
2016-03-29 09:55:00,80.02,80.27,80.0,80.14,72564.0,69.0182,69.2339,69.001,69.1217,72564.0
2016-03-29 10:00:00,80.14,80.24,80.1,80.1,14279.0,69.1217,69.208,69.0872,69.0872,14279.0
2016-03-29 10:05:00,80.11,80.13,79.95,80.03,19848.0,69.0959,69.1131,68.9578,69.0269,19848.0
2016-03-29 10:10:00,80.02,80.03,79.84,79.86,28587.0,69.0182,69.0269,68.863,68.8802,28587.0
2016-03-29 10:15:00,79.87,80.08,79.82,79.88,19740.0,68.8888,69.07,68.8457,68.8975,19740.0
2016-03-29 10:20:00,79.87,79.98,79.82,79.94,16531.0,68.8888,68.9837,68.8457,68.9492,16531.0
2016-03-29 10:25:00,79.97,80.19,79.95,80.19,21747.0,68.9751,69.1649,68.9578,69.1649,21747.0
2016-03-29 10:30:00,80.18,80.22,80.0,80.0,16865.0,69.1562,69.1907,69.001,69.001,16865.0
2016-03-29 10:35:00,79.97,80.18,79.97,80.14,15080.0,68.9751,69.1562,68.9751,69.1217,15080.0
2016-03-29 10:40:00,80.13,80.14,80.03,80.13,17375.0,69.1131,69.1217,69.0269,69.1131,17375.0
2016-03-29 10:45:00,80.13,80.17,80.09,80.12,14659.0,69.1131,69.1476,69.0786,69.1045,14659.0
2016-03-29 10:50:00,80.13,80.21,80.07,80.17,24390.0,69.1131,69.1821,69.0614,69.1476,24390.0
2016-03-29 10:55:00,80.17,80.23,80.16,80.23,16728.0,69.1476,69.1994,69.139,69.1994,16728.0
2016-03-29 11:00:00,80.24,80.41,80.2,80.32,23787.0,69.208,69.3546,69.1735,69.277,23787.0
2016-03-29 11:05:00,80.29,80.3,80.12,80.12,18471.0,69.2511,69.2597,69.1045,69.1045,18471.0
2016-03-29 11:10:00,80.11,80.21,80.03,80.14,27250.0,69.0959,69.1821,69.0269,69.1217,27250.0
2016-03-29 11:15:00,80.15,80.26,80.12,80.14,22729.0,69.1304,69.2252,69.1045,69.1217,22729.0
2016-03-29 11:20:00,80.13,80.15,80.0,80.02,17859.0,69.1131,69.1304,69.001,69.0182,17859.0
2016-03-29 11:25:00,80.05,80.14,80.03,80.13,23405.0,69.0441,69.1217,69.0269,69.1131,23405.0
2016-03-29 11:30:00,80.13,80.22,80.06,80.21,22557.0,69.1131,69.1907,69.0527,69.1821,22557.0
2016-03-29 11:35:00,80.19,80.24,80.13,80.18,17632.0,69.1649,69.208,69.1131,69.1562,17632.0
2016-03-29 11:40:00,80.17,80.39,80.14,80.39,18527.0,69.1476,69.3374,69.1217,69.3374,18527.0
2016-03-29 11:45:00,80.38,80.39,80.24,80.32,21245.0,69.3287,69.3374,69.208,69.277,21245.0
2016-03-29 11:50:00,80.34,80.36,80.17,80.23,10983.0,69.2942,69.3115,69.1476,69.1994,10983.0
2016-03-29 11:55:00,80.23,80.23,80.03,80.03,7510.0,69.1994,69.1994,69.0269,69.0269,7510.0
2016-03-29 12:00:00,80.03,80.03,79.9,79.97,11975.0,69.0269,69.0269,68.9147,68.9751,11975.0
2016-03-29 12:05:00,80.0,80.05,79.99,79.99,11027.0,69.001,69.0441,68.9924,68.9924,11027.0
2016-03-29 12:10:00,79.99,80.03,79.93,79.94,4838.0,68.9924,69.0269,68.9406,68.9492,4838.0
2016-03-29 12:15:00,79.93,79.93,79.74,79.81,12367.0,68.9406,68.9406,68.7767,68.8371,12367.0
2016-03-29 12:20:00,79.82,80.22,79.82,80.18,15406.0,68.8457,69.1907,68.8457,69.1562,15406.0
2016-03-29 12:25:00,80.16,80.4,80.13,80.35,13747.0,69.139,69.346,69.1131,69.3029,13747.0
2016-03-29 12:30:00,80.37,80.43,80.27,80.31,12286.0,69.3201,69.3719,69.2339,69.2684,12286.0
2016-03-29 12:35:00,80.32,80.36,80.19,80.24,12361.0,69.277,69.3115,69.1649,69.208,12361.0
2016-03-29 12:40:00,80.25,80.47,80.25,80.47,14724.0,69.2166,69.4064,69.2166,69.4064,14724.0
2016-03-29 12:45:00,80.46,80.49,80.37,80.38,6829.0,69.3977,69.4236,69.3201,69.3287,6829.0
2016-03-29 12:50:00,80.38,80.39,80.28,80.29,8335.0,69.3287,69.3374,69.2425,69.2511,8335.0
2016-03-29 12:55:00,80.28,80.3,80.16,80.18,8046.0,69.2425,69.2597,69.139,69.1562,8046.0
2016-03-29 13:00:00,80.19,80.22,80.08,80.08,7702.0,69.1649,69.1907,69.07,69.07,7702.0
2016-03-29 13:05:00,80.07,80.11,79.98,80.07,9778.0,69.0614,69.0959,68.9837,69.0614,9778.0
2016-03-29 13:10:00,80.09,80.14,80.03,80.13,7957.0,69.0786,69.1217,69.0269,69.1131,7957.0
2016-03-29 13:15:00,80.12,80.31,80.12,80.26,22254.0,69.1045,69.2684,69.1045,69.2252,22254.0
2016-03-29 13:20:00,80.26,80.26,80.04,80.04,11592.0,69.2252,69.2252,69.0355,69.0355,11592.0
2016-03-29 13:25:00,80.04,80.1,80.02,80.07,9760.0,69.0355,69.0872,69.0182,69.0614,9760.0
2016-03-29 13:30:00,80.06,80.16,80.02,80.12,11138.0,69.0527,69.139,69.0182,69.1045,11138.0
2016-03-29 13:35:00,80.13,80.13,80.07,80.1,10727.0,69.1131,69.1131,69.0614,69.0872,10727.0
2016-03-29 13:40:00,80.1,80.15,80.06,80.09,9903.0,69.0872,69.1304,69.0527,69.0786,9903.0
2016-03-29 13:45:00,80.06,80.22,80.06,80.18,13584.0,69.0527,69.1907,69.0527,69.1562,13584.0
2016-03-29 13:50:00,80.19,80.29,80.19,80.22,24045.0,69.1649,69.2511,69.1649,69.1907,24045.0
2016-03-29 13:55:00,80.24,80.3,80.22,80.24,14490.0,69.208,69.2597,69.1907,69.208,14490.0
2016-03-29 14:00:00,80.25,80.36,80.22,80.36,15815.0,69.2166,69.3115,69.1907,69.3115,15815.0
2016-03-29 14:05:00,80.36,80.36,80.27,80.28,13743.0,69.3115,69.3115,69.2339,69.2425,13743.0
2016-03-29 14:10:00,80.28,80.29,80.22,80.24,10900.0,69.2425,69.2511,69.1907,69.208,10900.0
2016-03-29 14:15:00,80.23,80.3,80.2,80.26,14631.0,69.1994,69.2597,69.1735,69.2252,14631.0
2016-03-29 14:20:00,80.26,80.3,80.24,80.25,21148.0,69.2252,69.2597,69.208,69.2166,21148.0
2016-03-29 14:25:00,80.25,80.43,80.25,80.42,16264.0,69.2166,69.3719,69.2166,69.3632,16264.0
2016-03-29 14:30:00,80.43,80.46,80.38,80.38,15966.0,69.3719,69.3977,69.3287,69.3287,15966.0
2016-03-29 14:35:00,80.38,80.42,80.34,80.42,14613.0,69.3287,69.3632,69.2942,69.3632,14613.0
2016-03-29 14:40:00,80.43,80.5,80.4,80.41,28365.0,69.3719,69.4322,69.346,69.3546,28365.0
2016-03-29 14:45:00,80.42,80.52,80.41,80.5,11414.0,69.3632,69.4495,69.3546,69.4322,11414.0
2016-03-29 14:50:00,80.49,80.52,80.39,80.39,15695.0,69.4236,69.4495,69.3374,69.3374,15695.0
2016-03-29 14:55:00,80.39,80.4,80.32,80.35,18669.0,69.3374,69.346,69.277,69.3029,18669.0
2016-03-29 15:00:00,80.35,80.5,80.32,80.5,30148.0,69.3029,69.4322,69.277,69.4322,30148.0
2016-03-29 15:05:00,80.49,80.49,80.39,80.42,22715.0,69.4236,69.4236,69.3374,69.3632,22715.0
2016-03-29 15:10:00,80.41,80.43,80.38,80.42,11674.0,69.3546,69.3719,69.3287,69.3632,11674.0
2016-03-29 15:15:00,80.43,80.53,80.42,80.49,25310.0,69.3719,69.4581,69.3632,69.4236,25310.0
2016-03-29 15:20:00,80.5,80.58,80.49,80.54,30021.0,69.4322,69.5012,69.4236,69.4667,30021.0
2016-03-29 15:25:00,80.54,80.54,80.48,80.5,14140.0,69.4667,69.4667,69.415,69.4322,14140.0
2016-03-29 15:30:00,80.51,80.51,80.46,80.48,19550.0,69.4409,69.4409,69.3977,69.415,19550.0
2016-03-29 15:35:00,80.47,80.7,80.4,80.54,92825.0,69.4064,69.6047,69.346,69.4667,92825.0
2016-03-29 15:40:00,80.55,80.59,80.49,80.5,40500.0,69.4754,69.5099,69.4236,69.4322,40500.0
2016-03-29 15:45:00,80.49,80.5,80.42,80.44,45288.0,69.4236,69.4322,69.3632,69.3805,45288.0
2016-03-29 15:50:00,80.45,80.53,80.43,80.51,64991.0,69.3891,69.4581,69.3719,69.4409,64991.0
2016-03-29 15:55:00,80.51,80.58,80.48,80.51,111996.0,69.4409,69.5012,69.415,69.4409,111996.0
2016-03-30 09:30:00,81.0,81.0,80.5,80.63,35565.0,69.8635,69.8635,69.4322,69.5444,35565.0
2016-03-30 09:35:00,80.64,80.95,80.58,80.94,19943.0,69.553,69.8204,69.5012,69.8117,19943.0
2016-03-30 09:40:00,80.95,80.96,80.73,80.76,21308.0,69.8204,69.829,69.6306,69.6565,21308.0
2016-03-30 09:45:00,80.83,81.09,80.76,81.08,27254.0,69.7169,69.9411,69.6565,69.9325,27254.0
2016-03-30 09:50:00,81.08,81.09,80.89,81.0,26329.0,69.9325,69.9411,69.7686,69.8635,26329.0
2016-03-30 09:55:00,81.0,81.0,80.8,80.84,35098.0,69.8635,69.8635,69.691,69.7255,35098.0
2016-03-30 10:00:00,80.84,80.99,80.82,80.82,38773.0,69.7255,69.8549,69.7082,69.7082,38773.0
2016-03-30 10:05:00,80.84,80.97,80.84,80.85,14789.0,69.7255,69.8376,69.7255,69.7341,14789.0
2016-03-30 10:10:00,80.88,80.97,80.86,80.92,25935.0,69.76,69.8376,69.7427,69.7945,25935.0
2016-03-30 10:15:00,80.88,80.88,80.63,80.65,26807.0,69.76,69.76,69.5444,69.5616,26807.0
2016-03-30 10:20:00,80.64,80.64,80.38,80.46,29991.0,69.553,69.553,69.3287,69.3977,29991.0
2016-03-30 10:25:00,80.45,80.63,80.35,80.62,30207.0,69.3891,69.5444,69.3029,69.5357,30207.0
2016-03-30 10:30:00,80.61,80.76,80.58,80.72,13190.0,69.5271,69.6565,69.5012,69.622,13190.0
2016-03-30 10:35:00,80.74,80.77,80.66,80.71,9869.0,69.6392,69.6651,69.5702,69.6134,9869.0
2016-03-30 10:40:00,80.72,80.84,80.71,80.76,11511.0,69.622,69.7255,69.6134,69.6565,11511.0
2016-03-30 10:45:00,80.75,80.88,80.68,80.73,9381.0,69.6479,69.76,69.5875,69.6306,9381.0
2016-03-30 10:50:00,80.71,80.82,80.67,80.78,9676.0,69.6134,69.7082,69.5789,69.6737,9676.0
2016-03-30 10:55:00,80.76,80.77,80.61,80.66,9405.0,69.6565,69.6651,69.5271,69.5702,9405.0
2016-03-30 11:00:00,80.64,80.66,80.59,80.64,7095.0,69.553,69.5702,69.5099,69.553,7095.0
2016-03-30 11:05:00,80.64,80.64,80.42,80.49,18791.0,69.553,69.553,69.3632,69.4236,18791.0
2016-03-30 11:10:00,80.49,80.58,80.49,80.5,7723.0,69.4236,69.5012,69.4236,69.4322,7723.0
2016-03-30 11:15:00,80.51,80.51,80.34,80.38,24591.0,69.4409,69.4409,69.2942,69.3287,24591.0
2016-03-30 11:20:00,80.36,80.42,80.27,80.3,36078.0,69.3115,69.3632,69.2339,69.2597,36078.0
2016-03-30 11:25:00,80.29,80.34,80.22,80.29,24007.0,69.2511,69.2942,69.1907,69.2511,24007.0
2016-03-30 11:30:00,80.28,80.28,80.11,80.14,18071.0,69.2425,69.2425,69.0959,69.1217,18071.0
2016-03-30 11:35:00,80.15,80.3,80.15,80.25,11608.0,69.1304,69.2597,69.1304,69.2166,11608.0
2016-03-30 11:40:00,80.26,80.27,80.21,80.27,6935.0,69.2252,69.2339,69.1821,69.2339,6935.0
2016-03-30 11:45:00,80.29,80.39,80.26,80.39,10235.0,69.2511,69.3374,69.2252,69.3374,10235.0
2016-03-30 11:50:00,80.4,80.48,80.36,80.4,8894.0,69.346,69.415,69.3115,69.346,8894.0
2016-03-30 11:55:00,80.42,80.46,80.34,80.4,14770.0,69.3632,69.3977,69.2942,69.346,14770.0
2016-03-30 12:00:00,80.41,80.52,80.37,80.52,11886.0,69.3546,69.4495,69.3201,69.4495,11886.0
2016-03-30 12:05:00,80.52,80.63,80.47,80.57,15467.0,69.4495,69.5444,69.4064,69.4926,15467.0
2016-03-30 12:10:00,80.58,80.65,80.54,80.65,12356.0,69.5012,69.5616,69.4667,69.5616,12356.0
2016-03-30 12:15:00,80.65,80.7,80.63,80.64,3401.0,69.5616,69.6047,69.5444,69.553,3401.0
2016-03-30 12:20:00,80.63,80.64,80.52,80.52,8540.0,69.5444,69.553,69.4495,69.4495,8540.0
2016-03-30 12:25:00,80.52,80.6,80.48,80.57,30540.0,69.4495,69.5185,69.415,69.4926,30540.0
2016-03-30 12:30:00,80.56,80.74,80.56,80.68,27589.0,69.484,69.6392,69.484,69.5875,27589.0
2016-03-30 12:35:00,80.66,80.75,80.66,80.69,48436.0,69.5702,69.6479,69.5702,69.5961,48436.0
2016-03-30 12:40:00,80.7,80.74,80.61,80.69,23103.0,69.6047,69.6392,69.5271,69.5961,23103.0
2016-03-30 12:45:00,80.62,80.64,80.55,80.57,13067.0,69.5357,69.553,69.4754,69.4926,13067.0
2016-03-30 12:50:00,80.57,80.59,80.28,80.42,114087.0,69.4926,69.5099,69.2425,69.3632,114087.0
2016-03-30 12:55:00,80.44,80.44,80.28,80.38,81226.0,69.3805,69.3805,69.2425,69.3287,81226.0
2016-03-30 13:00:00,80.4,80.52,80.4,80.42,18272.0,69.346,69.4495,69.346,69.3632,18272.0
2016-03-30 13:05:00,80.43,80.47,80.36,80.45,6719.0,69.3719,69.4064,69.3115,69.3891,6719.0
2016-03-30 13:10:00,80.45,80.47,80.38,80.4,5550.0,69.3891,69.4064,69.3287,69.346,5550.0
2016-03-30 13:15:00,80.39,80.39,80.22,80.28,25832.0,69.3374,69.3374,69.1907,69.2425,25832.0
2016-03-30 13:20:00,80.28,80.31,80.18,80.19,7763.0,69.2425,69.2684,69.1562,69.1649,7763.0
2016-03-30 13:25:00,80.2,80.21,80.17,80.17,6102.0,69.1735,69.1821,69.1476,69.1476,6102.0
2016-03-30 13:30:00,80.2,80.2,80.07,80.15,13508.0,69.1735,69.1735,69.0614,69.1304,13508.0
2016-03-30 13:35:00,80.13,80.14,80.06,80.12,5625.0,69.1131,69.1217,69.0527,69.1045,5625.0
2016-03-30 13:40:00,80.13,80.15,80.09,80.1,27087.0,69.1131,69.1304,69.0786,69.0872,27087.0
2016-03-30 13:45:00,80.1,80.33,80.06,80.32,70049.0,69.0872,69.2856,69.0527,69.277,70049.0
2016-03-30 13:50:00,80.33,80.42,80.33,80.36,13579.0,69.2856,69.3632,69.2856,69.3115,13579.0
2016-03-30 13:55:00,80.36,80.36,80.31,80.32,7308.0,69.3115,69.3115,69.2684,69.277,7308.0
2016-03-30 14:00:00,80.28,80.3,80.2,80.23,19352.0,69.2425,69.2597,69.1735,69.1994,19352.0
2016-03-30 14:05:00,80.23,80.23,80.17,80.17,37445.0,69.1994,69.1994,69.1476,69.1476,37445.0
2016-03-30 14:10:00,80.18,80.23,80.16,80.19,45853.0,69.1562,69.1994,69.139,69.1649,45853.0
2016-03-30 14:15:00,80.19,80.23,80.19,80.22,47074.0,69.1649,69.1994,69.1649,69.1907,47074.0
2016-03-30 14:20:00,80.23,80.23,80.14,80.19,15130.0,69.1994,69.1994,69.1217,69.1649,15130.0
2016-03-30 14:25:00,80.19,80.22,80.08,80.2,31765.0,69.1649,69.1907,69.07,69.1735,31765.0
2016-03-30 14:30:00,80.2,80.24,80.18,80.22,19715.0,69.1735,69.208,69.1562,69.1907,19715.0
2016-03-30 14:35:00,80.23,80.23,80.18,80.19,15456.0,69.1994,69.1994,69.1562,69.1649,15456.0
2016-03-30 14:40:00,80.2,80.22,80.16,80.18,12094.0,69.1735,69.1907,69.139,69.1562,12094.0
2016-03-30 14:45:00,80.18,80.21,80.17,80.2,9687.0,69.1562,69.1821,69.1476,69.1735,9687.0
2016-03-30 14:50:00,80.2,80.2,80.16,80.17,8153.0,69.1735,69.1735,69.139,69.1476,8153.0
2016-03-30 14:55:00,80.18,80.19,80.12,80.17,19557.0,69.1562,69.1649,69.1045,69.1476,19557.0
2016-03-30 15:00:00,80.17,80.17,80.13,80.14,18982.0,69.1476,69.1476,69.1131,69.1217,18982.0
2016-03-30 15:05:00,80.14,80.18,80.14,80.15,217444.0,69.1217,69.1562,69.1217,69.1304,217444.0
2016-03-30 15:10:00,80.15,80.16,80.11,80.15,22385.0,69.1304,69.139,69.0959,69.1304,22385.0
2016-03-30 15:15:00,80.16,80.17,80.08,80.12,23535.0,69.139,69.1476,69.07,69.1045,23535.0
2016-03-30 15:20:00,80.11,80.16,80.1,80.13,22985.0,69.0959,69.139,69.0872,69.1131,22985.0
2016-03-30 15:25:00,80.13,80.15,80.09,80.1,27300.0,69.1131,69.1304,69.0786,69.0872,27300.0
2016-03-30 15:30:00,80.09,80.1,80.03,80.03,81178.0,69.0786,69.0872,69.0269,69.0269,81178.0
2016-03-30 15:35:00,80.03,80.07,80.01,80.03,37520.0,69.0269,69.0614,69.0096,69.0269,37520.0
2016-03-30 15:40:00,80.03,80.07,80.01,80.05,49071.0,69.0269,69.0614,69.0096,69.0441,49071.0
2016-03-30 15:45:00,80.04,80.08,80.01,80.06,58960.0,69.0355,69.07,69.0096,69.0527,58960.0
2016-03-30 15:50:00,80.07,80.12,80.06,80.09,57857.0,69.0614,69.1045,69.0527,69.0786,57857.0
2016-03-30 15:55:00,80.09,80.13,80.08,80.11,119148.0,69.0786,69.1131,69.07,69.0959,119148.0
2016-03-31 09:30:00,80.18,80.36,79.67,79.68,41456.0,69.1562,69.3115,68.7163,68.725,41456.0
2016-03-31 09:35:00,79.68,79.87,79.58,79.65,58902.0,68.725,68.8888,68.6387,68.6991,58902.0
2016-03-31 09:40:00,79.65,79.75,79.62,79.75,39921.0,68.6991,68.7853,68.6732,68.7853,39921.0
2016-03-31 09:45:00,79.77,79.83,79.7,79.7,38099.0,68.8026,68.8543,68.7422,68.7422,38099.0
2016-03-31 09:50:00,79.75,79.77,79.43,79.45,43557.0,68.7853,68.8026,68.5093,68.5266,43557.0
2016-03-31 09:55:00,79.51,79.51,79.26,79.36,55034.0,68.5783,68.5783,68.3627,68.449,55034.0
2016-03-31 10:00:00,79.35,79.56,79.33,79.53,17773.0,68.4403,68.6215,68.4231,68.5956,17773.0
2016-03-31 10:05:00,79.53,79.55,79.13,79.13,27228.0,68.5956,68.6128,68.2506,68.2506,27228.0
2016-03-31 10:10:00,79.18,79.3,79.17,79.29,14472.0,68.2937,68.3972,68.2851,68.3886,14472.0
2016-03-31 10:15:00,79.26,79.3,79.16,79.2,20981.0,68.3627,68.3972,68.2765,68.311,20981.0
2016-03-31 10:20:00,79.23,79.25,79.09,79.11,26559.0,68.3368,68.3541,68.2161,68.2333,26559.0
2016-03-31 10:25:00,79.09,79.12,78.83,78.9,63173.0,68.2161,68.242,67.9918,68.0522,63173.0
2016-03-31 10:30:00,78.93,79.03,78.87,78.88,24784.0,68.0781,68.1643,68.0263,68.035,24784.0
2016-03-31 10:35:00,78.89,78.99,78.83,78.98,11799.0,68.0436,68.1298,67.9918,68.1212,11799.0
2016-03-31 10:40:00,78.95,79.05,78.93,78.99,20838.0,68.0953,68.1816,68.0781,68.1298,20838.0
2016-03-31 10:45:00,78.97,79.05,78.96,78.97,20546.0,68.1126,68.1816,68.104,68.1126,20546.0
2016-03-31 10:50:00,78.97,79.0,78.9,79.0,22190.0,68.1126,68.1385,68.0522,68.1385,22190.0
2016-03-31 10:55:00,78.98,79.02,78.88,78.88,20522.0,68.1212,68.1557,68.035,68.035,20522.0
2016-03-31 11:00:00,78.9,78.9,78.84,78.84,36620.0,68.0522,68.0522,68.0005,68.0005,36620.0
2016-03-31 11:05:00,78.85,78.98,78.8,78.85,22616.0,68.0091,68.1212,67.966,68.0091,22616.0
2016-03-31 11:10:00,78.84,78.98,78.83,78.98,50013.0,68.0005,68.1212,67.9918,68.1212,50013.0
2016-03-31 11:15:00,78.98,79.02,78.91,79.01,19169.0,68.1212,68.1557,68.0608,68.1471,19169.0
2016-03-31 11:20:00,79.01,79.01,78.88,78.91,20245.0,68.1471,68.1471,68.035,68.0608,20245.0
2016-03-31 11:25:00,78.92,78.95,78.88,78.9,17933.0,68.0695,68.0953,68.035,68.0522,17933.0
2016-03-31 11:30:00,78.9,78.95,78.78,78.79,17229.0,68.0522,68.0953,67.9487,67.9573,17229.0
2016-03-31 11:35:00,78.8,78.84,78.75,78.75,12281.0,67.966,68.0005,67.9228,67.9228,12281.0
2016-03-31 11:40:00,78.75,78.8,78.75,78.79,14337.0,67.9228,67.966,67.9228,67.9573,14337.0
2016-03-31 11:45:00,78.79,78.8,78.7,78.75,22638.0,67.9573,67.966,67.8797,67.9228,22638.0
2016-03-31 11:50:00,78.75,79.04,78.74,78.96,53092.0,67.9228,68.173,67.9142,68.104,53092.0
2016-03-31 11:55:00,78.98,79.28,78.98,79.12,53990.0,68.1212,68.38,68.1212,68.242,53990.0
2016-03-31 12:00:00,79.08,79.08,78.3,78.33,272449.0,68.2075,68.2075,67.5347,67.5606,272449.0
2016-03-31 12:05:00,78.33,78.35,77.56,77.7,309834.0,67.5606,67.5778,66.8964,67.0172,309834.0
2016-03-31 12:10:00,77.7,78.17,77.67,78.14,146402.0,67.0172,67.4226,66.9913,67.3967,146402.0
2016-03-31 12:15:00,78.14,78.22,77.94,78.02,72911.0,67.3967,67.4657,67.2242,67.2932,72911.0
2016-03-31 12:20:00,78.02,78.33,78.01,78.1,56632.0,67.2932,67.5606,67.2846,67.3622,56632.0
2016-03-31 12:25:00,78.09,78.2,78.0,78.07,31469.0,67.3536,67.4485,67.276,67.3363,31469.0
2016-03-31 12:30:00,78.11,78.18,77.78,77.78,71276.0,67.3708,67.4312,67.0862,67.0862,71276.0
2016-03-31 12:35:00,77.76,77.81,77.65,77.71,59485.0,67.0689,67.1121,66.9741,67.0258,59485.0
2016-03-31 12:40:00,77.72,77.87,77.71,77.82,78935.0,67.0344,67.1638,67.0258,67.1207,78935.0
2016-03-31 12:45:00,77.83,77.83,77.59,77.66,62564.0,67.1293,67.1293,66.9223,66.9827,62564.0
2016-03-31 12:50:00,77.66,77.77,77.62,77.76,61044.0,66.9827,67.0776,66.9482,67.0689,61044.0
2016-03-31 12:55:00,77.76,77.82,77.71,77.74,27046.0,67.0689,67.1207,67.0258,67.0517,27046.0
2016-03-31 13:00:00,77.75,77.77,77.67,77.71,25950.0,67.0603,67.0776,66.9913,67.0258,25950.0
2016-03-31 13:05:00,77.7,77.8,77.69,77.76,36468.0,67.0172,67.1034,67.0086,67.0689,36468.0
2016-03-31 13:10:00,77.76,77.86,77.73,77.74,38593.0,67.0689,67.1552,67.0431,67.0517,38593.0
2016-03-31 13:15:00,77.74,77.74,77.66,77.69,32280.0,67.0517,67.0517,66.9827,67.0086,32280.0
2016-03-31 13:20:00,77.7,77.71,77.62,77.67,46212.0,67.0172,67.0258,66.9482,66.9913,46212.0
2016-03-31 13:25:00,77.66,77.69,77.46,77.49,87496.0,66.9827,67.0086,66.8102,66.8361,87496.0
2016-03-31 13:30:00,77.46,77.51,77.36,77.45,101576.0,66.8102,66.8533,66.7239,66.8016,101576.0
2016-03-31 13:35:00,77.45,77.57,77.42,77.52,67671.0,66.8016,66.9051,66.7757,66.8619,67671.0
2016-03-31 13:40:00,77.51,77.65,77.46,77.6,55474.0,66.8533,66.9741,66.8102,66.9309,55474.0
2016-03-31 13:45:00,77.6,77.75,77.55,77.68,129975.0,66.9309,67.0603,66.8878,66.9999,129975.0
2016-03-31 13:50:00,77.68,77.71,77.57,77.69,22902.0,66.9999,67.0258,66.9051,67.0086,22902.0
2016-03-31 13:55:00,77.67,77.76,77.66,77.7,58331.0,66.9913,67.0689,66.9827,67.0172,58331.0
2016-03-31 14:00:00,77.69,77.74,77.56,77.74,38331.0,67.0086,67.0517,66.8964,67.0517,38331.0
2016-03-31 14:05:00,77.73,77.85,77.65,77.74,107684.0,67.0431,67.1466,66.9741,67.0517,107684.0
2016-03-31 14:10:00,77.74,77.74,77.52,77.52,32622.0,67.0517,67.0517,66.8619,66.8619,32622.0
2016-03-31 14:15:00,77.51,77.6,77.45,77.46,34766.0,66.8533,66.9309,66.8016,66.8102,34766.0
2016-03-31 14:20:00,77.47,77.48,77.4,77.41,50446.0,66.8188,66.8274,66.7584,66.7671,50446.0
2016-03-31 14:25:00,77.41,77.43,77.3,77.39,75042.0,66.7671,66.7843,66.6722,66.7498,75042.0
2016-03-31 14:30:00,77.4,77.41,77.27,77.3,63866.0,66.7584,66.7671,66.6463,66.6722,63866.0
2016-03-31 14:35:00,77.3,77.3,77.14,77.16,87389.0,66.6722,66.6722,66.5342,66.5514,87389.0
2016-03-31 14:40:00,77.17,77.24,77.13,77.18,100351.0,66.5601,66.6204,66.5256,66.5687,100351.0
2016-03-31 14:45:00,77.18,77.4,77.17,77.34,72214.0,66.5687,66.7584,66.5601,66.7067,72214.0
2016-03-31 14:50:00,77.35,77.41,77.22,77.31,89167.0,66.7153,66.7671,66.6032,66.6808,89167.0
2016-03-31 14:55:00,77.31,77.33,77.26,77.26,34249.0,66.6808,66.6981,66.6377,66.6377,34249.0
2016-03-31 15:00:00,77.25,77.28,77.2,77.21,48170.0,66.6291,66.6549,66.5859,66.5946,48170.0
2016-03-31 15:05:00,77.22,77.27,77.14,77.2,58041.0,66.6032,66.6463,66.5342,66.5859,58041.0
2016-03-31 15:10:00,77.2,77.23,77.1,77.11,103961.0,66.5859,66.6118,66.4997,66.5083,103961.0
2016-03-31 15:15:00,77.11,77.22,77.11,77.22,133110.0,66.5083,66.6032,66.5083,66.6032,133110.0
2016-03-31 15:20:00,77.22,77.24,77.11,77.23,101821.0,66.6032,66.6204,66.5083,66.6118,101821.0
2016-03-31 15:25:00,77.23,77.24,77.19,77.22,87743.0,66.6118,66.6204,66.5773,66.6032,87743.0
2016-03-31 15:30:00,77.21,77.26,77.19,77.21,150288.0,66.5946,66.6377,66.5773,66.5946,150288.0
2016-03-31 15:35:00,77.21,77.3,77.15,77.29,172932.0,66.5946,66.6722,66.5428,66.6636,172932.0
2016-03-31 15:40:00,77.29,77.29,77.15,77.19,184922.0,66.6636,66.6636,66.5428,66.5773,184922.0
2016-03-31 15:45:00,77.17,77.22,77.02,77.02,184499.0,66.5601,66.6032,66.4307,66.4307,184499.0
2016-03-31 15:50:00,77.04,77.13,76.99,76.99,268867.0,66.4479,66.5256,66.4048,66.4048,268867.0
2016-03-31 15:55:00,77.01,77.05,76.91,76.99,446222.0,66.4221,66.4566,66.3358,66.4048,446222.0
2016-04-01 09:30:00,76.54,76.54,75.73,75.75,194526.0,66.0167,66.0167,65.318,65.3353,194526.0
2016-04-01 09:35:00,75.79,75.79,74.91,75.24,305705.0,65.3698,65.3698,64.6108,64.8954,305705.0
2016-04-01 09:40:00,75.24,75.5,75.08,75.28,165802.0,64.8954,65.1197,64.7574,64.9299,165802.0
2016-04-01 09:45:00,75.27,75.58,75.24,75.5,162242.0,64.9213,65.1887,64.8954,65.1197,162242.0
2016-04-01 09:50:00,75.49,75.73,75.39,75.41,295854.0,65.111,65.318,65.0248,65.042,295854.0
2016-04-01 09:55:00,75.37,75.61,75.37,75.6,86341.0,65.0075,65.2145,65.0075,65.2059,86341.0
2016-04-01 10:00:00,75.59,75.88,75.56,75.87,117913.0,65.1973,65.4474,65.1714,65.4388,117913.0
2016-04-01 10:05:00,75.87,76.38,75.82,76.36,215402.0,65.4388,65.8787,65.3957,65.8614,215402.0
2016-04-01 10:10:00,76.37,76.5,76.31,76.34,225351.0,65.8701,65.9822,65.8183,65.8442,225351.0
2016-04-01 10:15:00,76.34,76.35,76.09,76.09,111577.0,65.8442,65.8528,65.6286,65.6286,111577.0
2016-04-01 10:20:00,76.12,76.2,76.0,76.2,112468.0,65.6544,65.7234,65.5509,65.7234,112468.0
2016-04-01 10:25:00,76.2,76.24,76.03,76.12,94984.0,65.7234,65.7579,65.5768,65.6544,94984.0
2016-04-01 10:30:00,76.11,76.22,76.0,76.04,78856.0,65.6458,65.7407,65.5509,65.5854,78856.0
2016-04-01 10:35:00,76.05,76.27,76.05,76.26,133043.0,65.5941,65.7838,65.5941,65.7752,133043.0
2016-04-01 10:40:00,76.27,76.34,76.03,76.04,42125.0,65.7838,65.8442,65.5768,65.5854,42125.0
2016-04-01 10:45:00,76.02,76.15,76.0,76.06,66200.0,65.5682,65.6803,65.5509,65.6027,66200.0
2016-04-01 10:50:00,76.03,76.12,75.91,75.91,68666.0,65.5768,65.6544,65.4733,65.4733,68666.0
2016-04-01 10:55:00,75.91,76.0,75.64,75.99,93354.0,65.4733,65.5509,65.2404,65.5423,93354.0
2016-04-01 11:00:00,75.99,76.23,75.99,76.21,51348.0,65.5423,65.7493,65.5423,65.7321,51348.0
2016-04-01 11:05:00,76.22,76.22,76.11,76.11,59041.0,65.7407,65.7407,65.6458,65.6458,59041.0
2016-04-01 11:10:00,76.1,76.26,76.1,76.24,74577.0,65.6372,65.7752,65.6372,65.7579,74577.0
2016-04-01 11:15:00,76.23,76.23,76.07,76.07,44905.0,65.7493,65.7493,65.6113,65.6113,44905.0
2016-04-01 11:20:00,76.06,76.11,75.93,76.1,52861.0,65.6027,65.6458,65.4906,65.6372,52861.0
2016-04-01 11:25:00,76.09,76.15,76.0,76.04,53928.0,65.6286,65.6803,65.5509,65.5854,53928.0
2016-04-01 11:30:00,76.04,76.14,76.02,76.12,30761.0,65.5854,65.6717,65.5682,65.6544,30761.0
2016-04-01 11:35:00,76.12,76.27,76.12,76.15,52722.0,65.6544,65.7838,65.6544,65.6803,52722.0
2016-04-01 11:40:00,76.15,76.27,76.14,76.19,36939.0,65.6803,65.7838,65.6717,65.7148,36939.0
2016-04-01 11:45:00,76.19,76.2,76.07,76.18,71106.0,65.7148,65.7234,65.6113,65.7062,71106.0
2016-04-01 11:50:00,76.17,76.18,76.05,76.06,24376.0,65.6976,65.7062,65.5941,65.6027,24376.0
2016-04-01 11:55:00,76.05,76.11,75.99,76.07,32457.0,65.5941,65.6458,65.5423,65.6113,32457.0
2016-04-01 12:00:00,76.07,76.21,76.06,76.21,42906.0,65.6113,65.7321,65.6027,65.7321,42906.0
2016-04-01 12:05:00,76.2,76.21,76.14,76.15,28039.0,65.7234,65.7321,65.6717,65.6803,28039.0
2016-04-01 12:10:00,76.16,76.2,76.14,76.18,40403.0,65.6889,65.7234,65.6717,65.7062,40403.0
2016-04-01 12:15:00,76.17,76.24,76.17,76.21,105704.0,65.6976,65.7579,65.6976,65.7321,105704.0
2016-04-01 12:20:00,76.2,76.21,76.06,76.06,87056.0,65.7234,65.7321,65.6027,65.6027,87056.0
2016-04-01 12:25:00,76.06,76.19,76.03,76.17,30682.0,65.6027,65.7148,65.5768,65.6976,30682.0
2016-04-01 12:30:00,76.17,76.22,76.17,76.21,22348.0,65.6976,65.7407,65.6976,65.7321,22348.0
2016-04-01 12:35:00,76.21,76.28,76.13,76.15,35658.0,65.7321,65.7924,65.6631,65.6803,35658.0
2016-04-01 12:40:00,76.16,76.29,76.16,76.26,25407.0,65.6889,65.8011,65.6889,65.7752,25407.0
2016-04-01 12:45:00,76.25,76.27,76.22,76.22,23502.0,65.7666,65.7838,65.7407,65.7407,23502.0
2016-04-01 12:50:00,76.22,76.23,76.19,76.21,11501.0,65.7407,65.7493,65.7148,65.7321,11501.0
2016-04-01 12:55:00,76.2,76.3,76.2,76.22,32872.0,65.7234,65.8097,65.7234,65.7407,32872.0
2016-04-01 13:00:00,76.22,76.31,76.21,76.29,23898.0,65.7407,65.8183,65.7321,65.8011,23898.0
2016-04-01 13:05:00,76.29,76.3,76.24,76.27,21093.0,65.8011,65.8097,65.7579,65.7838,21093.0
2016-04-01 13:10:00,76.27,76.28,76.24,76.27,25650.0,65.7838,65.7924,65.7579,65.7838,25650.0
2016-04-01 13:15:00,76.28,76.36,76.23,76.26,61032.0,65.7924,65.8614,65.7493,65.7752,61032.0
2016-04-01 13:20:00,76.26,76.28,76.24,76.26,20224.0,65.7752,65.7924,65.7579,65.7752,20224.0
2016-04-01 13:25:00,76.26,76.29,76.24,76.26,22659.0,65.7752,65.8011,65.7579,65.7752,22659.0
2016-04-01 13:30:00,76.26,76.26,76.22,76.23,12117.0,65.7752,65.7752,65.7407,65.7493,12117.0
2016-04-01 13:35:00,76.23,76.27,76.22,76.27,16623.0,65.7493,65.7838,65.7407,65.7838,16623.0
2016-04-01 13:40:00,76.27,76.27,76.18,76.24,24658.0,65.7838,65.7838,65.7062,65.7579,24658.0
2016-04-01 13:45:00,76.24,76.28,76.21,76.25,28434.0,65.7579,65.7924,65.7321,65.7666,28434.0
2016-04-01 13:50:00,76.24,76.26,76.2,76.23,21917.0,65.7579,65.7752,65.7234,65.7493,21917.0
2016-04-01 13:55:00,76.23,76.26,76.22,76.24,18407.0,65.7493,65.7752,65.7407,65.7579,18407.0
2016-04-01 14:00:00,76.24,76.27,76.2,76.26,22425.0,65.7579,65.7838,65.7234,65.7752,22425.0
2016-04-01 14:05:00,76.26,76.26,76.24,76.24,25631.0,65.7752,65.7752,65.7579,65.7579,25631.0
2016-04-01 14:10:00,76.24,76.26,76.24,76.25,33506.0,65.7579,65.7752,65.7579,65.7666,33506.0
2016-04-01 14:15:00,76.25,76.29,76.24,76.25,31193.0,65.7666,65.8011,65.7579,65.7666,31193.0
2016-04-01 14:20:00,76.25,76.27,76.23,76.26,18495.0,65.7666,65.7838,65.7493,65.7752,18495.0
2016-04-01 14:25:00,76.26,76.28,76.21,76.27,24014.0,65.7752,65.7924,65.7321,65.7838,24014.0
2016-04-01 14:30:00,76.27,76.28,76.21,76.26,25632.0,65.7838,65.7924,65.7321,65.7752,25632.0
2016-04-01 14:35:00,76.26,76.28,76.23,76.27,31053.0,65.7752,65.7924,65.7493,65.7838,31053.0
2016-04-01 14:40:00,76.26,76.29,76.23,76.26,28447.0,65.7752,65.8011,65.7493,65.7752,28447.0
2016-04-01 14:45:00,76.26,76.44,76.25,76.37,57905.0,65.7752,65.9304,65.7666,65.8701,57905.0
2016-04-01 14:50:00,76.37,76.4,76.35,76.37,25202.0,65.8701,65.8959,65.8528,65.8701,25202.0
2016-04-01 14:55:00,76.37,76.39,76.36,76.36,24925.0,65.8701,65.8873,65.8614,65.8614,24925.0
2016-04-01 15:00:00,76.36,76.4,76.36,76.37,40293.0,65.8614,65.8959,65.8614,65.8701,40293.0
2016-04-01 15:05:00,76.38,76.4,76.35,76.38,56144.0,65.8787,65.8959,65.8528,65.8787,56144.0
2016-04-01 15:10:00,76.38,76.38,76.24,76.25,57841.0,65.8787,65.8787,65.7579,65.7666,57841.0
2016-04-01 15:15:00,76.25,76.32,76.25,76.32,40171.0,65.7666,65.8269,65.7666,65.8269,40171.0
2016-04-01 15:20:00,76.32,76.32,76.29,76.3,50836.0,65.8269,65.8269,65.8011,65.8097,50836.0
2016-04-01 15:25:00,76.3,76.34,76.29,76.32,60103.0,65.8097,65.8442,65.8011,65.8269,60103.0
2016-04-01 15:30:00,76.32,76.36,76.29,76.36,61915.0,65.8269,65.8614,65.8011,65.8614,61915.0
2016-04-01 15:35:00,76.34,76.44,76.33,76.38,78619.0,65.8442,65.9304,65.8356,65.8787,78619.0
2016-04-01 15:40:00,76.37,76.51,76.35,76.51,101080.0,65.8701,65.9908,65.8528,65.9908,101080.0
2016-04-01 15:45:00,76.51,76.59,76.5,76.54,263071.0,65.9908,66.0598,65.9822,66.0167,263071.0
2016-04-01 15:50:00,76.54,76.54,76.4,76.42,136675.0,66.0167,66.0167,65.8959,65.9132,136675.0
2016-04-01 15:55:00,76.43,76.56,76.42,76.51,297594.0,65.9218,66.0339,65.9132,65.9908,297594.0
2016-04-04 09:30:00,76.28,76.4,76.2,76.31,67226.0,65.7924,65.8959,65.7234,65.8183,67226.0
2016-04-04 09:35:00,76.28,76.3,76.1,76.27,45424.0,65.7924,65.8097,65.6372,65.7838,45424.0
2016-04-04 09:40:00,76.27,76.52,76.21,76.51,39853.0,65.7838,65.9994,65.7321,65.9908,39853.0
2016-04-04 09:45:00,76.53,76.71,76.44,76.61,64084.0,66.0081,66.1633,65.9304,66.0771,64084.0
2016-04-04 09:50:00,76.58,76.81,76.53,76.66,51007.0,66.0512,66.2496,66.0081,66.1202,51007.0
2016-04-04 09:55:00,76.67,76.75,76.62,76.72,21612.0,66.1288,66.1978,66.0857,66.1719,21612.0
2016-04-04 10:00:00,76.72,76.85,76.63,76.72,29228.0,66.1719,66.2841,66.0943,66.1719,29228.0
2016-04-04 10:05:00,76.72,76.73,76.52,76.63,27309.0,66.1719,66.1806,65.9994,66.0943,27309.0
2016-04-04 10:10:00,76.6,76.63,76.4,76.4,58318.0,66.0684,66.0943,65.8959,65.8959,58318.0
2016-04-04 10:15:00,76.44,76.45,76.31,76.32,29259.0,65.9304,65.9391,65.8183,65.8269,29259.0
2016-04-04 10:20:00,76.32,76.5,76.32,76.44,31537.0,65.8269,65.9822,65.8269,65.9304,31537.0
2016-04-04 10:25:00,76.42,76.46,76.34,76.44,17360.0,65.9132,65.9477,65.8442,65.9304,17360.0
2016-04-04 10:30:00,76.44,76.79,76.44,76.76,39804.0,65.9304,66.2323,65.9304,66.2064,39804.0
2016-04-04 10:35:00,76.76,76.8,76.68,76.76,21998.0,66.2064,66.2409,66.1374,66.2064,21998.0
2016-04-04 10:40:00,76.73,76.8,76.71,76.8,20516.0,66.1806,66.2409,66.1633,66.2409,20516.0
2016-04-04 10:45:00,76.79,76.79,76.62,76.63,15122.0,66.2323,66.2323,66.0857,66.0943,15122.0
2016-04-04 10:50:00,76.62,76.63,76.45,76.47,30969.0,66.0857,66.0943,65.9391,65.9563,30969.0
2016-04-04 10:55:00,76.47,76.56,76.47,76.55,144329.0,65.9563,66.0339,65.9563,66.0253,144329.0
2016-04-04 11:00:00,76.56,76.56,76.5,76.51,41229.0,66.0339,66.0339,65.9822,65.9908,41229.0
2016-04-04 11:05:00,76.5,76.6,76.45,76.53,67921.0,65.9822,66.0684,65.9391,66.0081,67921.0
2016-04-04 11:10:00,76.53,76.53,76.42,76.52,15475.0,66.0081,66.0081,65.9132,65.9994,15475.0
2016-04-04 11:15:00,76.51,76.6,76.49,76.55,14275.0,65.9908,66.0684,65.9736,66.0253,14275.0
2016-04-04 11:20:00,76.54,76.61,76.52,76.54,22746.0,66.0167,66.0771,65.9994,66.0167,22746.0
2016-04-04 11:25:00,76.54,76.56,76.45,76.47,12826.0,66.0167,66.0339,65.9391,65.9563,12826.0
2016-04-04 11:30:00,76.47,76.5,76.43,76.5,21248.0,65.9563,65.9822,65.9218,65.9822,21248.0
2016-04-04 11:35:00,76.49,76.53,76.47,76.53,9991.0,65.9736,66.0081,65.9563,66.0081,9991.0
2016-04-04 11:40:00,76.52,76.55,76.44,76.44,17381.0,65.9994,66.0253,65.9304,65.9304,17381.0
2016-04-04 11:45:00,76.44,76.45,76.41,76.43,17526.0,65.9304,65.9391,65.9046,65.9218,17526.0
2016-04-04 11:50:00,76.42,76.45,76.39,76.41,32166.0,65.9132,65.9391,65.8873,65.9046,32166.0
2016-04-04 11:55:00,76.41,76.55,76.4,76.54,20007.0,65.9046,66.0253,65.8959,66.0167,20007.0
2016-04-04 12:00:00,76.55,76.56,76.46,76.47,18267.0,66.0253,66.0339,65.9477,65.9563,18267.0
2016-04-04 12:05:00,76.46,76.47,76.42,76.47,8281.0,65.9477,65.9563,65.9132,65.9563,8281.0
2016-04-04 12:10:00,76.46,76.5,76.45,76.47,10393.0,65.9477,65.9822,65.9391,65.9563,10393.0
2016-04-04 12:15:00,76.48,76.52,76.47,76.5,8703.0,65.9649,65.9994,65.9563,65.9822,8703.0
2016-04-04 12:20:00,76.5,76.51,76.42,76.49,16322.0,65.9822,65.9908,65.9132,65.9736,16322.0
2016-04-04 12:25:00,76.49,76.54,76.46,76.48,10890.0,65.9736,66.0167,65.9477,65.9649,10890.0
2016-04-04 12:30:00,76.45,76.47,76.4,76.43,9637.0,65.9391,65.9563,65.8959,65.9218,9637.0
2016-04-04 12:35:00,76.42,76.5,76.4,76.42,12700.0,65.9132,65.9822,65.8959,65.9132,12700.0
2016-04-04 12:40:00,76.42,76.42,76.34,76.35,11431.0,65.9132,65.9132,65.8442,65.8528,11431.0
2016-04-04 12:45:00,76.34,76.34,76.23,76.26,24169.0,65.8442,65.8442,65.7493,65.7752,24169.0
2016-04-04 12:50:00,76.25,76.31,76.23,76.3,18988.0,65.7666,65.8183,65.7493,65.8097,18988.0
2016-04-04 12:55:00,76.3,76.31,76.21,76.21,16415.0,65.8097,65.8183,65.7321,65.7321,16415.0
2016-04-04 13:00:00,76.22,76.22,76.13,76.13,19338.0,65.7407,65.7407,65.6631,65.6631,19338.0
2016-04-04 13:05:00,76.15,76.15,76.06,76.09,19989.0,65.6803,65.6803,65.6027,65.6286,19989.0
2016-04-04 13:10:00,76.1,76.11,76.01,76.03,16528.0,65.6372,65.6458,65.5596,65.5768,16528.0
2016-04-04 13:15:00,76.05,76.06,76.0,76.02,27227.0,65.5941,65.6027,65.5509,65.5682,27227.0
2016-04-04 13:20:00,76.02,76.07,76.0,76.02,10512.0,65.5682,65.6113,65.5509,65.5682,10512.0
2016-04-04 13:25:00,76.01,76.06,76.0,76.05,29262.0,65.5596,65.6027,65.5509,65.5941,29262.0
2016-04-04 13:30:00,76.06,76.09,76.03,76.05,13266.0,65.6027,65.6286,65.5768,65.5941,13266.0
2016-04-04 13:35:00,76.06,76.07,75.97,75.97,10616.0,65.6027,65.6113,65.5251,65.5251,10616.0
2016-04-04 13:40:00,75.98,76.14,75.97,76.14,19368.0,65.5337,65.6717,65.5251,65.6717,19368.0
2016-04-04 13:45:00,76.13,76.13,76.05,76.05,21025.0,65.6631,65.6631,65.5941,65.5941,21025.0
2016-04-04 13:50:00,76.05,76.12,76.04,76.12,13765.0,65.5941,65.6544,65.5854,65.6544,13765.0
2016-04-04 13:55:00,76.1,76.11,75.96,76.0,29273.0,65.6372,65.6458,65.5164,65.5509,29273.0
2016-04-04 14:00:00,75.98,75.99,75.89,75.91,22966.0,65.5337,65.5423,65.4561,65.4733,22966.0
2016-04-04 14:05:00,75.91,75.98,75.9,75.98,24232.0,65.4733,65.5337,65.4647,65.5337,24232.0
2016-04-04 14:10:00,75.96,75.98,75.92,75.95,17853.0,65.5164,65.5337,65.4819,65.5078,17853.0
2016-04-04 14:15:00,75.95,75.97,75.88,75.96,23293.0,65.5078,65.5251,65.4474,65.5164,23293.0
2016-04-04 14:20:00,75.97,75.98,75.95,75.97,16270.0,65.5251,65.5337,65.5078,65.5251,16270.0
2016-04-04 14:25:00,75.96,76.02,75.93,76.0,25363.0,65.5164,65.5682,65.4906,65.5509,25363.0
2016-04-04 14:30:00,76.0,76.1,75.99,76.09,30010.0,65.5509,65.6372,65.5423,65.6286,30010.0
2016-04-04 14:35:00,76.09,76.15,76.08,76.15,23270.0,65.6286,65.6803,65.6199,65.6803,23270.0
2016-04-04 14:40:00,76.13,76.22,76.11,76.16,30198.0,65.6631,65.7407,65.6458,65.6889,30198.0
2016-04-04 14:45:00,76.16,76.18,76.13,76.14,62172.0,65.6889,65.7062,65.6631,65.6717,62172.0
2016-04-04 14:50:00,76.16,76.19,76.13,76.17,72317.0,65.6889,65.7148,65.6631,65.6976,72317.0
2016-04-04 14:55:00,76.16,76.19,76.14,76.15,33183.0,65.6889,65.7148,65.6717,65.6803,33183.0
2016-04-04 15:00:00,76.15,76.19,76.09,76.09,18090.0,65.6803,65.7148,65.6286,65.6286,18090.0
2016-04-04 15:05:00,76.1,76.15,76.05,76.05,27261.0,65.6372,65.6803,65.5941,65.5941,27261.0
2016-04-04 15:10:00,76.06,76.14,76.05,76.11,33034.0,65.6027,65.6717,65.5941,65.6458,33034.0
2016-04-04 15:15:00,76.1,76.12,76.1,76.11,49205.0,65.6372,65.6544,65.6372,65.6458,49205.0
2016-04-04 15:20:00,76.1,76.1,75.9,75.9,54534.0,65.6372,65.6372,65.4647,65.4647,54534.0
2016-04-04 15:25:00,75.9,75.92,75.79,75.81,45144.0,65.4647,65.4819,65.3698,65.387,45144.0
2016-04-04 15:30:00,75.82,75.87,75.81,75.82,38017.0,65.3957,65.4388,65.387,65.3957,38017.0
2016-04-04 15:35:00,75.82,75.85,75.79,75.84,40302.0,65.3957,65.4215,65.3698,65.4129,40302.0
2016-04-04 15:40:00,75.84,75.92,75.82,75.82,53086.0,65.4129,65.4819,65.3957,65.3957,53086.0
2016-04-04 15:45:00,75.82,75.89,75.78,75.88,49229.0,65.3957,65.4561,65.3612,65.4474,49229.0
2016-04-04 15:50:00,75.88,75.95,75.87,75.87,56213.0,65.4474,65.5078,65.4388,65.4388,56213.0
2016-04-04 15:55:00,75.87,75.99,75.87,75.9,239872.0,65.4388,65.5423,65.4388,65.4647,239872.0
2016-04-05 09:30:00,75.4,75.66,75.34,75.61,34204.0,65.0334,65.2577,64.9817,65.2145,34204.0
2016-04-05 09:35:00,75.61,75.68,75.38,75.42,25536.0,65.2145,65.2749,65.0162,65.0507,25536.0
2016-04-05 09:40:00,75.44,75.61,75.27,75.6,25613.0,65.0679,65.2145,64.9213,65.2059,25613.0
2016-04-05 09:45:00,75.6,75.63,75.36,75.59,22437.0,65.2059,65.2318,64.9989,65.1973,22437.0
2016-04-05 09:50:00,75.6,75.61,75.51,75.56,15994.0,65.2059,65.2145,65.1283,65.1714,15994.0
2016-04-05 09:55:00,75.54,75.9,75.53,75.9,13500.0,65.1542,65.4647,65.1455,65.4647,13500.0
2016-04-05 10:00:00,75.97,76.19,75.85,76.11,51727.0,65.5251,65.7148,65.4215,65.6458,51727.0
2016-04-05 10:05:00,76.13,76.22,75.93,76.06,17883.0,65.6631,65.7407,65.4906,65.6027,17883.0
2016-04-05 10:10:00,76.06,76.14,75.98,76.01,36154.0,65.6027,65.6717,65.5337,65.5596,36154.0
2016-04-05 10:15:00,75.99,76.05,75.87,75.94,21252.0,65.5423,65.5941,65.4388,65.4992,21252.0
2016-04-05 10:20:00,75.93,76.0,75.8,75.9,36842.0,65.4906,65.5509,65.3784,65.4647,36842.0
2016-04-05 10:25:00,75.9,76.04,75.9,75.98,27167.0,65.4647,65.5854,65.4647,65.5337,27167.0
2016-04-05 10:30:00,75.95,76.07,75.82,76.02,12157.0,65.5078,65.6113,65.3957,65.5682,12157.0
2016-04-05 10:35:00,76.02,76.02,75.84,75.89,13428.0,65.5682,65.5682,65.4129,65.4561,13428.0
2016-04-05 10:40:00,75.89,75.91,75.8,75.8,13945.0,65.4561,65.4733,65.3784,65.3784,13945.0
2016-04-05 10:45:00,75.79,75.97,75.74,75.96,20987.0,65.3698,65.5251,65.3267,65.5164,20987.0
2016-04-05 10:50:00,75.94,76.09,75.92,76.06,48586.0,65.4992,65.6286,65.4819,65.6027,48586.0
2016-04-05 10:55:00,76.05,76.08,75.92,75.93,20417.0,65.5941,65.6199,65.4819,65.4906,20417.0
2016-04-05 11:00:00,75.93,76.0,75.87,75.92,21669.0,65.4906,65.5509,65.4388,65.4819,21669.0
2016-04-05 11:05:00,75.92,76.07,75.89,76.03,26175.0,65.4819,65.6113,65.4561,65.5768,26175.0
2016-04-05 11:10:00,76.03,76.08,75.93,75.93,20672.0,65.5768,65.6199,65.4906,65.4906,20672.0
2016-04-05 11:15:00,75.95,76.08,75.92,76.08,13999.0,65.5078,65.6199,65.4819,65.6199,13999.0
2016-04-05 11:20:00,76.07,76.2,75.99,76.12,80129.0,65.6113,65.7234,65.5423,65.6544,80129.0
2016-04-05 11:25:00,76.14,76.34,76.11,76.2,45971.0,65.6717,65.8442,65.6458,65.7234,45971.0
2016-04-05 11:30:00,76.22,76.28,76.1,76.17,18285.0,65.7407,65.7924,65.6372,65.6976,18285.0
2016-04-05 11:35:00,76.15,76.38,76.15,76.38,16002.0,65.6803,65.8787,65.6803,65.8787,16002.0
2016-04-05 11:40:00,76.37,76.37,76.2,76.28,14829.0,65.8701,65.8701,65.7234,65.7924,14829.0
2016-04-05 11:45:00,76.3,76.43,76.3,76.36,24443.0,65.8097,65.9218,65.8097,65.8614,24443.0
2016-04-05 11:50:00,76.41,76.41,76.3,76.37,25831.0,65.9046,65.9046,65.8097,65.8701,25831.0
2016-04-05 11:55:00,76.36,76.37,76.26,76.28,33232.0,65.8614,65.8701,65.7752,65.7924,33232.0
2016-04-05 12:00:00,76.27,76.31,76.24,76.27,14967.0,65.7838,65.8183,65.7579,65.7838,14967.0
2016-04-05 12:05:00,76.26,76.28,76.18,76.19,12153.0,65.7752,65.7924,65.7062,65.7148,12153.0
2016-04-05 12:10:00,76.19,76.22,76.14,76.18,6938.0,65.7148,65.7407,65.6717,65.7062,6938.0
2016-04-05 12:15:00,76.17,76.18,76.0,76.06,16343.0,65.6976,65.7062,65.5509,65.6027,16343.0
2016-04-05 12:20:00,76.06,76.08,76.03,76.08,11616.0,65.6027,65.6199,65.5768,65.6199,11616.0
2016-04-05 12:25:00,76.06,76.1,76.03,76.07,8783.0,65.6027,65.6372,65.5768,65.6113,8783.0
2016-04-05 12:30:00,76.04,76.15,76.04,76.14,10985.0,65.5854,65.6803,65.5854,65.6717,10985.0
2016-04-05 12:35:00,76.14,76.25,76.14,76.22,14446.0,65.6717,65.7666,65.6717,65.7407,14446.0
2016-04-05 12:40:00,76.22,76.25,76.2,76.24,16258.0,65.7407,65.7666,65.7234,65.7579,16258.0
2016-04-05 12:45:00,76.24,76.29,76.21,76.23,12705.0,65.7579,65.8011,65.7321,65.7493,12705.0
2016-04-05 12:50:00,76.23,76.23,76.15,76.16,15118.0,65.7493,65.7493,65.6803,65.6889,15118.0
2016-04-05 12:55:00,76.15,76.2,76.14,76.18,12538.0,65.6803,65.7234,65.6717,65.7062,12538.0
2016-04-05 13:00:00,76.17,76.17,76.11,76.12,18263.0,65.6976,65.6976,65.6458,65.6544,18263.0
2016-04-05 13:05:00,76.13,76.13,76.02,76.03,14599.0,65.6631,65.6631,65.5682,65.5768,14599.0
2016-04-05 13:10:00,76.04,76.06,75.96,76.04,13337.0,65.5854,65.6027,65.5164,65.5854,13337.0
2016-04-05 13:15:00,76.05,76.05,75.98,76.03,13495.0,65.5941,65.5941,65.5337,65.5768,13495.0
2016-04-05 13:20:00,76.03,76.07,75.97,76.0,12975.0,65.5768,65.6113,65.5251,65.5509,12975.0
2016-04-05 13:25:00,76.0,76.24,75.99,76.19,28843.0,65.5509,65.7579,65.5423,65.7148,28843.0
2016-04-05 13:30:00,76.18,76.24,76.15,76.24,45346.0,65.7062,65.7579,65.6803,65.7579,45346.0
2016-04-05 13:35:00,76.23,76.24,76.14,76.18,16469.0,65.7493,65.7579,65.6717,65.7062,16469.0
2016-04-05 13:40:00,76.18,76.23,76.18,76.19,15714.0,65.7062,65.7493,65.7062,65.7148,15714.0
2016-04-05 13:45:00,76.2,76.21,76.08,76.11,13333.0,65.7234,65.7321,65.6199,65.6458,13333.0
2016-04-05 13:50:00,76.12,76.23,76.12,76.17,11044.0,65.6544,65.7493,65.6544,65.6976,11044.0
2016-04-05 13:55:00,76.18,76.21,76.15,76.19,17851.0,65.7062,65.7321,65.6803,65.7148,17851.0
2016-04-05 14:00:00,76.18,76.24,76.16,76.22,25986.0,65.7062,65.7579,65.6889,65.7407,25986.0
2016-04-05 14:05:00,76.21,76.35,76.18,76.35,16143.0,65.7321,65.8528,65.7062,65.8528,16143.0
2016-04-05 14:10:00,76.36,76.4,76.33,76.38,23317.0,65.8614,65.8959,65.8356,65.8787,23317.0
2016-04-05 14:15:00,76.4,76.51,76.38,76.5,36134.0,65.8959,65.9908,65.8787,65.9822,36134.0
2016-04-05 14:20:00,76.52,76.54,76.46,76.49,45709.0,65.9994,66.0167,65.9477,65.9736,45709.0
2016-04-05 14:25:00,76.48,76.61,76.45,76.57,35842.0,65.9649,66.0771,65.9391,66.0426,35842.0
2016-04-05 14:30:00,76.59,76.63,76.47,76.59,41412.0,66.0598,66.0943,65.9563,66.0598,41412.0
2016-04-05 14:35:00,76.59,76.59,76.53,76.56,30113.0,66.0598,66.0598,66.0081,66.0339,30113.0
2016-04-05 14:40:00,76.57,76.61,76.49,76.5,36783.0,66.0426,66.0771,65.9736,65.9822,36783.0
2016-04-05 14:45:00,76.51,76.56,76.5,76.53,19545.0,65.9908,66.0339,65.9822,66.0081,19545.0
2016-04-05 14:50:00,76.53,76.61,76.53,76.61,22231.0,66.0081,66.0771,66.0081,66.0771,22231.0
2016-04-05 14:55:00,76.61,76.63,76.55,76.57,26485.0,66.0771,66.0943,66.0253,66.0426,26485.0
2016-04-05 15:00:00,76.58,76.6,76.54,76.54,23343.0,66.0512,66.0684,66.0167,66.0167,23343.0
2016-04-05 15:05:00,76.53,76.54,76.34,76.34,23523.0,66.0081,66.0167,65.8442,65.8442,23523.0
2016-04-05 15:10:00,76.35,76.44,76.27,76.44,27405.0,65.8528,65.9304,65.7838,65.9304,27405.0
2016-04-05 15:15:00,76.42,76.43,76.35,76.37,24899.0,65.9132,65.9218,65.8528,65.8701,24899.0
2016-04-05 15:20:00,76.36,76.41,76.28,76.28,20997.0,65.8614,65.9046,65.7924,65.7924,20997.0
2016-04-05 15:25:00,76.28,76.36,76.28,76.34,25401.0,65.7924,65.8614,65.7924,65.8442,25401.0
2016-04-05 15:30:00,76.34,76.36,76.3,76.31,38314.0,65.8442,65.8614,65.8097,65.8183,38314.0
2016-04-05 15:35:00,76.32,76.32,76.16,76.17,54876.0,65.8269,65.8269,65.6889,65.6976,54876.0
2016-04-05 15:40:00,76.19,76.23,76.16,76.22,55285.0,65.7148,65.7493,65.6889,65.7407,55285.0
2016-04-05 15:45:00,76.21,76.24,76.19,76.2,58813.0,65.7321,65.7579,65.7148,65.7234,58813.0
2016-04-05 15:50:00,76.19,76.2,76.06,76.06,60377.0,65.7148,65.7234,65.6027,65.6027,60377.0
2016-04-05 15:55:00,76.07,76.12,76.0,76.07,167633.0,65.6113,65.6544,65.5509,65.6113,167633.0
2016-04-06 09:30:00,76.12,76.18,75.75,76.08,26004.0,65.6544,65.7062,65.3353,65.6199,26004.0
2016-04-06 09:35:00,76.05,76.06,75.68,75.72,31411.0,65.5941,65.6027,65.2749,65.3094,31411.0
2016-04-06 09:40:00,75.8,75.8,75.42,75.62,12968.0,65.3784,65.3784,65.0507,65.2232,12968.0
2016-04-06 09:45:00,75.64,75.75,75.51,75.54,16498.0,65.2404,65.3353,65.1283,65.1542,16498.0
2016-04-06 09:50:00,75.54,75.66,75.43,75.49,17460.0,65.1542,65.2577,65.0593,65.111,17460.0
2016-04-06 09:55:00,75.48,75.57,75.37,75.57,19211.0,65.1024,65.18,65.0075,65.18,19211.0
2016-04-06 10:00:00,75.55,75.59,75.38,75.42,14447.0,65.1628,65.1973,65.0162,65.0507,14447.0
2016-04-06 10:05:00,75.43,75.48,75.35,75.45,20474.0,65.0593,65.1024,64.9903,65.0765,20474.0
2016-04-06 10:10:00,75.44,75.53,75.41,75.44,24795.0,65.0679,65.1455,65.042,65.0679,24795.0
2016-04-06 10:15:00,75.43,75.51,75.38,75.43,35790.0,65.0593,65.1283,65.0162,65.0593,35790.0
2016-04-06 10:20:00,75.46,75.55,75.38,75.55,20696.0,65.0852,65.1628,65.0162,65.1628,20696.0
2016-04-06 10:25:00,75.56,75.7,75.5,75.59,20558.0,65.1714,65.2922,65.1197,65.1973,20558.0
2016-04-06 10:30:00,75.6,75.68,75.4,75.63,28685.0,65.2059,65.2749,65.0334,65.2318,28685.0
2016-04-06 10:35:00,75.61,75.61,75.48,75.53,24321.0,65.2145,65.2145,65.1024,65.1455,24321.0
2016-04-06 10:40:00,75.52,75.8,75.52,75.8,32550.0,65.1369,65.3784,65.1369,65.3784,32550.0
2016-04-06 10:45:00,75.8,75.93,75.77,75.92,21535.0,65.3784,65.4906,65.3525,65.4819,21535.0
2016-04-06 10:50:00,75.94,76.02,75.77,75.81,44844.0,65.4992,65.5682,65.3525,65.387,44844.0
2016-04-06 10:55:00,75.8,76.02,75.79,76.0,15133.0,65.3784,65.5682,65.3698,65.5509,15133.0
2016-04-06 11:00:00,76.01,76.11,75.95,76.06,16654.0,65.5596,65.6458,65.5078,65.6027,16654.0
2016-04-06 11:05:00,76.06,76.25,76.06,76.23,39615.0,65.6027,65.7666,65.6027,65.7493,39615.0
2016-04-06 11:10:00,76.23,76.24,76.12,76.21,16360.0,65.7493,65.7579,65.6544,65.7321,16360.0
2016-04-06 11:15:00,76.22,76.24,76.13,76.15,20014.0,65.7407,65.7579,65.6631,65.6803,20014.0
2016-04-06 11:20:00,76.13,76.15,76.05,76.06,9245.0,65.6631,65.6803,65.5941,65.6027,9245.0
2016-04-06 11:25:00,76.08,76.16,76.06,76.14,12772.0,65.6199,65.6889,65.6027,65.6717,12772.0
2016-04-06 11:30:00,76.14,76.21,76.13,76.21,10098.0,65.6717,65.7321,65.6631,65.7321,10098.0
2016-04-06 11:35:00,76.22,76.22,76.15,76.18,14019.0,65.7407,65.7407,65.6803,65.7062,14019.0
2016-04-06 11:40:00,76.17,76.31,76.17,76.29,25682.0,65.6976,65.8183,65.6976,65.8011,25682.0
2016-04-06 11:45:00,76.27,76.33,76.27,76.31,20406.0,65.7838,65.8356,65.7838,65.8183,20406.0
2016-04-06 11:50:00,76.33,76.44,76.31,76.42,42238.0,65.8356,65.9304,65.8183,65.9132,42238.0
2016-04-06 11:55:00,76.41,76.49,76.39,76.4,40163.0,65.9046,65.9736,65.8873,65.8959,40163.0
2016-04-06 12:00:00,76.41,76.48,76.38,76.38,27433.0,65.9046,65.9649,65.8787,65.8787,27433.0
2016-04-06 12:05:00,76.38,76.38,76.33,76.35,7547.0,65.8787,65.8787,65.8356,65.8528,7547.0
2016-04-06 12:10:00,76.34,76.4,76.32,76.38,13896.0,65.8442,65.8959,65.8269,65.8787,13896.0
2016-04-06 12:15:00,76.4,76.41,76.35,76.4,7066.0,65.8959,65.9046,65.8528,65.8959,7066.0
2016-04-06 12:20:00,76.41,76.41,76.34,76.34,9687.0,65.9046,65.9046,65.8442,65.8442,9687.0
2016-04-06 12:25:00,76.34,76.4,76.3,76.38,13995.0,65.8442,65.8959,65.8097,65.8787,13995.0
2016-04-06 12:30:00,76.38,76.5,76.34,76.5,10504.0,65.8787,65.9822,65.8442,65.9822,10504.0
2016-04-06 12:35:00,76.49,76.5,76.42,76.49,12904.0,65.9736,65.9822,65.9132,65.9736,12904.0
2016-04-06 12:40:00,76.48,76.5,76.39,76.39,20350.0,65.9649,65.9822,65.8873,65.8873,20350.0
2016-04-06 12:45:00,76.38,76.38,76.34,76.37,8656.0,65.8787,65.8787,65.8442,65.8701,8656.0
2016-04-06 12:50:00,76.38,76.38,76.31,76.36,8358.0,65.8787,65.8787,65.8183,65.8614,8358.0
2016-04-06 12:55:00,76.37,76.42,76.36,76.39,6512.0,65.8701,65.9132,65.8614,65.8873,6512.0
2016-04-06 13:00:00,76.39,76.39,76.35,76.39,8236.0,65.8873,65.8873,65.8528,65.8873,8236.0
2016-04-06 13:05:00,76.39,76.49,76.38,76.48,10009.0,65.8873,65.9736,65.8787,65.9649,10009.0
2016-04-06 13:10:00,76.5,76.53,76.45,76.51,19660.0,65.9822,66.0081,65.9391,65.9908,19660.0
2016-04-06 13:15:00,76.52,76.52,76.45,76.46,9915.0,65.9994,65.9994,65.9391,65.9477,9915.0
2016-04-06 13:20:00,76.45,76.51,76.39,76.39,14795.0,65.9391,65.9908,65.8873,65.8873,14795.0
2016-04-06 13:25:00,76.38,76.38,76.27,76.28,9792.0,65.8787,65.8787,65.7838,65.7924,9792.0
2016-04-06 13:30:00,76.28,76.31,76.27,76.29,8360.0,65.7924,65.8183,65.7838,65.8011,8360.0
2016-04-06 13:35:00,76.28,76.31,76.28,76.28,5960.0,65.7924,65.8183,65.7924,65.7924,5960.0
2016-04-06 13:40:00,76.29,76.32,76.29,76.3,5375.0,65.8011,65.8269,65.8011,65.8097,5375.0
2016-04-06 13:45:00,76.3,76.31,76.22,76.23,17446.0,65.8097,65.8183,65.7407,65.7493,17446.0
2016-04-06 13:50:00,76.23,76.25,76.18,76.2,9575.0,65.7493,65.7666,65.7062,65.7234,9575.0
2016-04-06 13:55:00,76.19,76.2,76.05,76.07,11854.0,65.7148,65.7234,65.5941,65.6113,11854.0
2016-04-06 14:00:00,76.07,76.08,75.89,75.95,29779.0,65.6113,65.6199,65.4561,65.5078,29779.0
2016-04-06 14:05:00,75.93,76.0,75.93,75.96,20917.0,65.4906,65.5509,65.4906,65.5164,20917.0
2016-04-06 14:10:00,75.93,75.94,75.78,75.79,27836.0,65.4906,65.4992,65.3612,65.3698,27836.0
2016-04-06 14:15:00,75.78,75.91,75.74,75.91,17735.0,65.3612,65.4733,65.3267,65.4733,17735.0
2016-04-06 14:20:00,75.91,76.02,75.9,75.98,46889.0,65.4733,65.5682,65.4647,65.5337,46889.0
2016-04-06 14:25:00,75.97,75.97,75.9,75.92,12880.0,65.5251,65.5251,65.4647,65.4819,12880.0
2016-04-06 14:30:00,75.92,76.01,75.91,75.95,15287.0,65.4819,65.5596,65.4733,65.5078,15287.0
2016-04-06 14:35:00,75.93,75.96,75.84,75.94,10508.0,65.4906,65.5164,65.4129,65.4992,10508.0
2016-04-06 14:40:00,75.94,75.97,75.9,75.96,14483.0,65.4992,65.5251,65.4647,65.5164,14483.0
2016-04-06 14:45:00,75.95,75.99,75.94,75.97,18514.0,65.5078,65.5423,65.4992,65.5251,18514.0
2016-04-06 14:50:00,75.96,76.01,75.96,75.99,24431.0,65.5164,65.5596,65.5164,65.5423,24431.0
2016-04-06 14:55:00,75.99,76.12,75.99,76.07,27576.0,65.5423,65.6544,65.5423,65.6113,27576.0
2016-04-06 15:00:00,76.07,76.19,76.0,76.16,37084.0,65.6113,65.7148,65.5509,65.6889,37084.0
2016-04-06 15:05:00,76.17,76.23,76.15,76.2,28105.0,65.6976,65.7493,65.6803,65.7234,28105.0
2016-04-06 15:10:00,76.2,76.24,76.15,76.18,26046.0,65.7234,65.7579,65.6803,65.7062,26046.0
2016-04-06 15:15:00,76.19,76.27,76.17,76.27,26830.0,65.7148,65.7838,65.6976,65.7838,26830.0
2016-04-06 15:20:00,76.26,76.3,76.22,76.3,53301.0,65.7752,65.8097,65.7407,65.8097,53301.0
2016-04-06 15:25:00,76.3,76.34,76.29,76.33,37384.0,65.8097,65.8442,65.8011,65.8356,37384.0
2016-04-06 15:30:00,76.34,76.4,76.33,76.35,38079.0,65.8442,65.8959,65.8356,65.8528,38079.0
2016-04-06 15:35:00,76.35,76.39,76.33,76.37,70340.0,65.8528,65.8873,65.8356,65.8701,70340.0
2016-04-06 15:40:00,76.37,76.39,76.32,76.38,50372.0,65.8701,65.8873,65.8269,65.8787,50372.0
2016-04-06 15:45:00,76.38,76.42,76.31,76.36,56297.0,65.8787,65.9132,65.8183,65.8614,56297.0
2016-04-06 15:50:00,76.37,76.38,76.31,76.32,52068.0,65.8701,65.8787,65.8183,65.8269,52068.0
2016-04-06 15:55:00,76.32,76.39,76.31,76.35,91576.0,65.8269,65.8873,65.8183,65.8528,91576.0
2016-04-07 09:30:00,76.0,76.18,75.71,75.87,42782.0,65.5509,65.7062,65.3008,65.4388,42782.0
2016-04-07 09:35:00,75.86,76.25,75.86,75.87,14122.0,65.4302,65.7666,65.4302,65.4388,14122.0
2016-04-07 09:40:00,75.91,75.98,75.77,75.98,18862.0,65.4733,65.5337,65.3525,65.5337,18862.0
2016-04-07 09:45:00,75.98,76.03,75.85,75.95,28777.0,65.5337,65.5768,65.4215,65.5078,28777.0
2016-04-07 09:50:00,75.96,76.04,75.88,75.88,12048.0,65.5164,65.5854,65.4474,65.4474,12048.0
2016-04-07 09:55:00,75.89,75.97,75.83,75.92,22748.0,65.4561,65.5251,65.4043,65.4819,22748.0
2016-04-07 10:00:00,75.91,75.98,75.84,75.93,16649.0,65.4733,65.5337,65.4129,65.4906,16649.0
2016-04-07 10:05:00,75.93,76.05,75.89,76.02,30811.0,65.4906,65.5941,65.4561,65.5682,30811.0
2016-04-07 10:10:00,76.01,76.01,75.88,75.89,7827.0,65.5596,65.5596,65.4474,65.4561,7827.0
2016-04-07 10:15:00,75.87,75.87,75.7,75.81,33327.0,65.4388,65.4388,65.2922,65.387,33327.0
2016-04-07 10:20:00,75.8,75.81,75.66,75.7,22863.0,65.3784,65.387,65.2577,65.2922,22863.0
2016-04-07 10:25:00,75.71,75.74,75.52,75.53,9819.0,65.3008,65.3267,65.1369,65.1455,9819.0
2016-04-07 10:30:00,75.52,75.65,75.51,75.65,9846.0,65.1369,65.249,65.1283,65.249,9846.0
2016-04-07 10:35:00,75.65,75.73,75.51,75.6,24139.0,65.249,65.318,65.1283,65.2059,24139.0
2016-04-07 10:40:00,75.59,75.61,75.55,75.59,20413.0,65.1973,65.2145,65.1628,65.1973,20413.0
2016-04-07 10:45:00,75.6,75.64,75.5,75.53,17643.0,65.2059,65.2404,65.1197,65.1455,17643.0
2016-04-07 10:50:00,75.52,75.69,75.5,75.66,22423.0,65.1369,65.2835,65.1197,65.2577,22423.0
2016-04-07 10:55:00,75.68,75.78,75.66,75.75,8319.0,65.2749,65.3612,65.2577,65.3353,8319.0
2016-04-07 11:00:00,75.77,75.77,75.6,75.63,14300.0,65.3525,65.3525,65.2059,65.2318,14300.0
2016-04-07 11:05:00,75.62,75.75,75.62,75.75,7368.0,65.2232,65.3353,65.2232,65.3353,7368.0
2016-04-07 11:10:00,75.75,75.78,75.71,75.78,10975.0,65.3353,65.3612,65.3008,65.3612,10975.0
2016-04-07 11:15:00,75.77,75.77,75.72,75.73,8779.0,65.3525,65.3525,65.3094,65.318,8779.0
2016-04-07 11:20:00,75.73,75.74,75.6,75.69,13422.0,65.318,65.3267,65.2059,65.2835,13422.0
2016-04-07 11:25:00,75.66,75.7,75.62,75.7,8165.0,65.2577,65.2922,65.2232,65.2922,8165.0
2016-04-07 11:30:00,75.7,75.76,75.68,75.74,17005.0,65.2922,65.3439,65.2749,65.3267,17005.0
2016-04-07 11:35:00,75.74,75.86,75.73,75.74,10474.0,65.3267,65.4302,65.318,65.3267,10474.0
2016-04-07 11:40:00,75.74,75.78,75.68,75.75,10596.0,65.3267,65.3612,65.2749,65.3353,10596.0
2016-04-07 11:45:00,75.76,75.79,75.7,75.75,33303.0,65.3439,65.3698,65.2922,65.3353,33303.0
2016-04-07 11:50:00,75.75,75.89,75.74,75.87,36387.0,65.3353,65.4561,65.3267,65.4388,36387.0
2016-04-07 11:55:00,75.87,76.0,75.84,75.95,30589.0,65.4388,65.5509,65.4129,65.5078,30589.0
2016-04-07 12:00:00,75.94,76.01,75.93,76.01,21112.0,65.4992,65.5596,65.4906,65.5596,21112.0
2016-04-07 12:05:00,75.99,76.08,75.99,76.06,19231.0,65.5423,65.6199,65.5423,65.6027,19231.0
2016-04-07 12:10:00,76.05,76.07,76.02,76.02,10248.0,65.5941,65.6113,65.5682,65.5682,10248.0
2016-04-07 12:15:00,76.02,76.03,75.88,75.89,28386.0,65.5682,65.5768,65.4474,65.4561,28386.0
2016-04-07 12:20:00,75.9,75.98,75.89,75.9,9857.0,65.4647,65.5337,65.4561,65.4647,9857.0
2016-04-07 12:25:00,75.9,75.91,75.79,75.88,15757.0,65.4647,65.4733,65.3698,65.4474,15757.0
2016-04-07 12:30:00,75.89,75.9,75.85,75.85,11714.0,65.4561,65.4647,65.4215,65.4215,11714.0
2016-04-07 12:35:00,75.84,75.84,75.74,75.82,12052.0,65.4129,65.4129,65.3267,65.3957,12052.0
2016-04-07 12:40:00,75.87,75.87,75.81,75.84,10374.0,65.4388,65.4388,65.387,65.4129,10374.0
2016-04-07 12:45:00,75.83,75.95,75.82,75.95,13143.0,65.4043,65.5078,65.3957,65.5078,13143.0
2016-04-07 12:50:00,75.95,75.96,75.85,75.86,12856.0,65.5078,65.5164,65.4215,65.4302,12856.0
2016-04-07 12:55:00,75.85,75.96,75.85,75.96,10752.0,65.4215,65.5164,65.4215,65.5164,10752.0
2016-04-07 13:00:00,75.94,76.0,75.91,76.0,12737.0,65.4992,65.5509,65.4733,65.5509,12737.0
2016-04-07 13:05:00,75.97,76.05,75.97,76.05,10963.0,65.5251,65.5941,65.5251,65.5941,10963.0
2016-04-07 13:10:00,76.04,76.25,76.01,76.25,42300.0,65.5854,65.7666,65.5596,65.7666,42300.0
2016-04-07 13:15:00,76.26,76.28,76.18,76.2,20802.0,65.7752,65.7924,65.7062,65.7234,20802.0
2016-04-07 13:20:00,76.21,76.21,76.04,76.1,9906.0,65.7321,65.7321,65.5854,65.6372,9906.0
2016-04-07 13:25:00,76.1,76.23,76.09,76.2,32313.0,65.6372,65.7493,65.6286,65.7234,32313.0
2016-04-07 13:30:00,76.2,76.24,76.19,76.22,17292.0,65.7234,65.7579,65.7148,65.7407,17292.0
2016-04-07 13:35:00,76.21,76.25,76.16,76.21,9380.0,65.7321,65.7666,65.6889,65.7321,9380.0
2016-04-07 13:40:00,76.2,76.21,76.17,76.17,5665.0,65.7234,65.7321,65.6976,65.6976,5665.0
2016-04-07 13:45:00,76.17,76.17,76.05,76.05,17237.0,65.6976,65.6976,65.5941,65.5941,17237.0
2016-04-07 13:50:00,76.03,76.05,76.0,76.02,16818.0,65.5768,65.5941,65.5509,65.5682,16818.0
2016-04-07 13:55:00,76.03,76.06,75.97,75.97,16495.0,65.5768,65.6027,65.5251,65.5251,16495.0
2016-04-07 14:00:00,75.97,76.03,75.93,76.02,23600.0,65.5251,65.5768,65.4906,65.5682,23600.0
2016-04-07 14:05:00,76.01,76.03,75.91,75.92,16203.0,65.5596,65.5768,65.4733,65.4819,16203.0
2016-04-07 14:10:00,75.9,75.92,75.8,75.81,45440.0,65.4647,65.4819,65.3784,65.387,45440.0
2016-04-07 14:15:00,75.82,75.83,75.71,75.71,23685.0,65.3957,65.4043,65.3008,65.3008,23685.0
2016-04-07 14:20:00,75.72,75.8,75.72,75.77,19893.0,65.3094,65.3784,65.3094,65.3525,19893.0
2016-04-07 14:25:00,75.77,75.81,75.7,75.8,15509.0,65.3525,65.387,65.2922,65.3784,15509.0
2016-04-07 14:30:00,75.81,75.81,75.76,75.81,16900.0,65.387,65.387,65.3439,65.387,16900.0
2016-04-07 14:35:00,75.81,75.89,75.79,75.88,26617.0,65.387,65.4561,65.3698,65.4474,26617.0
2016-04-07 14:40:00,75.88,75.89,75.78,75.82,19865.0,65.4474,65.4561,65.3612,65.3957,19865.0
2016-04-07 14:45:00,75.82,75.82,75.65,75.73,18382.0,65.3957,65.3957,65.249,65.318,18382.0
2016-04-07 14:50:00,75.72,75.72,75.64,75.7,17886.0,65.3094,65.3094,65.2404,65.2922,17886.0
2016-04-07 14:55:00,75.7,75.75,75.64,75.69,17471.0,65.2922,65.3353,65.2404,65.2835,17471.0
2016-04-07 15:00:00,75.7,75.76,75.69,75.73,22384.0,65.2922,65.3439,65.2835,65.318,22384.0
2016-04-07 15:05:00,75.72,75.94,75.72,75.87,30244.0,65.3094,65.4992,65.3094,65.4388,30244.0
2016-04-07 15:10:00,75.87,75.99,75.87,75.96,30745.0,65.4388,65.5423,65.4388,65.5164,30745.0
2016-04-07 15:15:00,75.98,76.05,75.96,76.03,34079.0,65.5337,65.5941,65.5164,65.5768,34079.0
2016-04-07 15:20:00,76.03,76.08,76.0,76.08,37682.0,65.5768,65.6199,65.5509,65.6199,37682.0
2016-04-07 15:25:00,76.08,76.15,76.08,76.14,55180.0,65.6199,65.6803,65.6199,65.6717,55180.0
2016-04-07 15:30:00,76.14,76.22,76.12,76.21,38915.0,65.6717,65.7407,65.6544,65.7321,38915.0
2016-04-07 15:35:00,76.21,76.22,76.01,76.03,41267.0,65.7321,65.7407,65.5596,65.5768,41267.0
2016-04-07 15:40:00,76.03,76.11,76.03,76.07,44893.0,65.5768,65.6458,65.5768,65.6113,44893.0
2016-04-07 15:45:00,76.07,76.14,76.05,76.13,56278.0,65.6113,65.6717,65.5941,65.6631,56278.0
2016-04-07 15:50:00,76.13,76.14,76.03,76.1,69395.0,65.6631,65.6717,65.5768,65.6372,69395.0
2016-04-07 15:55:00,76.1,76.19,76.08,76.15,114783.0,65.6372,65.7148,65.6199,65.6803,114783.0
2016-04-08 09:30:00,76.65,76.86,76.65,76.85,51849.0,66.1116,66.2927,66.1116,66.2841,51849.0
2016-04-08 09:35:00,76.84,77.15,76.83,77.04,46166.0,66.2754,66.5428,66.2668,66.4479,46166.0
2016-04-08 09:40:00,77.05,77.2,77.0,77.1,37333.0,66.4566,66.5859,66.4134,66.4997,37333.0
2016-04-08 09:45:00,77.12,77.25,77.11,77.12,22056.0,66.5169,66.6291,66.5083,66.5169,22056.0
2016-04-08 09:50:00,77.13,77.22,77.01,77.05,30929.0,66.5256,66.6032,66.4221,66.4566,30929.0
2016-04-08 09:55:00,77.05,77.1,76.97,77.0,15929.0,66.4566,66.4997,66.3876,66.4134,15929.0
2016-04-08 10:00:00,77.0,77.12,76.98,77.08,19953.0,66.4134,66.5169,66.3962,66.4824,19953.0
2016-04-08 10:05:00,77.08,77.15,77.0,77.09,25931.0,66.4824,66.5428,66.4134,66.4911,25931.0
2016-04-08 10:10:00,77.11,77.12,76.94,77.01,31915.0,66.5083,66.5169,66.3617,66.4221,31915.0
2016-04-08 10:15:00,77.01,77.05,76.92,76.98,33336.0,66.4221,66.4566,66.3444,66.3962,33336.0
2016-04-08 10:20:00,76.99,77.03,76.95,77.0,21156.0,66.4048,66.4393,66.3703,66.4134,21156.0
2016-04-08 10:25:00,76.98,77.04,76.97,77.04,26586.0,66.3962,66.4479,66.3876,66.4479,26586.0
2016-04-08 10:30:00,77.04,77.09,76.91,76.93,13680.0,66.4479,66.4911,66.3358,66.3531,13680.0
2016-04-08 10:35:00,76.93,77.0,76.92,76.94,23528.0,66.3531,66.4134,66.3444,66.3617,23528.0
2016-04-08 10:40:00,76.95,77.0,76.95,76.97,23315.0,66.3703,66.4134,66.3703,66.3876,23315.0
2016-04-08 10:45:00,76.97,77.14,76.96,77.06,22520.0,66.3876,66.5342,66.3789,66.4652,22520.0
2016-04-08 10:50:00,77.08,77.09,77.03,77.04,25427.0,66.4824,66.4911,66.4393,66.4479,25427.0
2016-04-08 10:55:00,77.05,77.13,77.03,77.07,33171.0,66.4566,66.5256,66.4393,66.4738,33171.0
2016-04-08 11:00:00,77.06,77.12,77.04,77.07,29330.0,66.4652,66.5169,66.4479,66.4738,29330.0
2016-04-08 11:05:00,77.08,77.09,77.0,77.01,14713.0,66.4824,66.4911,66.4134,66.4221,14713.0
2016-04-08 11:10:00,77.0,77.04,76.91,76.91,25323.0,66.4134,66.4479,66.3358,66.3358,25323.0
2016-04-08 11:15:00,76.88,76.92,76.77,76.79,18067.0,66.3099,66.3444,66.2151,66.2323,18067.0
2016-04-08 11:20:00,76.8,76.81,76.7,76.73,21274.0,66.2409,66.2496,66.1547,66.1806,21274.0
2016-04-08 11:25:00,76.73,76.8,76.69,76.78,10895.0,66.1806,66.2409,66.1461,66.2237,10895.0
2016-04-08 11:30:00,76.8,76.84,76.6,76.64,15363.0,66.2409,66.2754,66.0684,66.1029,15363.0
2016-04-08 11:35:00,76.63,76.63,76.51,76.52,10585.0,66.0943,66.0943,65.9908,65.9994,10585.0
2016-04-08 11:40:00,76.51,76.53,76.47,76.49,11622.0,65.9908,66.0081,65.9563,65.9736,11622.0
2016-04-08 11:45:00,76.5,76.5,76.46,76.47,9740.0,65.9822,65.9822,65.9477,65.9563,9740.0
2016-04-08 11:50:00,76.46,76.46,76.4,76.44,21751.0,65.9477,65.9477,65.8959,65.9304,21751.0
2016-04-08 11:55:00,76.44,76.54,76.37,76.54,15028.0,65.9304,66.0167,65.8701,66.0167,15028.0
2016-04-08 12:00:00,76.53,76.54,76.47,76.49,14255.0,66.0081,66.0167,65.9563,65.9736,14255.0
2016-04-08 12:05:00,76.51,76.51,76.48,76.5,8054.0,65.9908,65.9908,65.9649,65.9822,8054.0
2016-04-08 12:10:00,76.51,76.56,76.49,76.56,14224.0,65.9908,66.0339,65.9736,66.0339,14224.0
2016-04-08 12:15:00,76.55,76.56,76.44,76.44,8755.0,66.0253,66.0339,65.9304,65.9304,8755.0
2016-04-08 12:20:00,76.44,76.49,76.43,76.48,11167.0,65.9304,65.9736,65.9218,65.9649,11167.0
2016-04-08 12:25:00,76.48,76.49,76.44,76.45,10393.0,65.9649,65.9736,65.9304,65.9391,10393.0
2016-04-08 12:30:00,76.44,76.48,76.38,76.48,13489.0,65.9304,65.9649,65.8787,65.9649,13489.0
2016-04-08 12:35:00,76.48,76.57,76.46,76.56,8702.0,65.9649,66.0426,65.9477,66.0339,8702.0
2016-04-08 12:40:00,76.55,76.58,76.51,76.57,7244.0,66.0253,66.0512,65.9908,66.0426,7244.0
2016-04-08 12:45:00,76.57,76.59,76.53,76.59,9743.0,66.0426,66.0598,66.0081,66.0598,9743.0
2016-04-08 12:50:00,76.59,76.63,76.58,76.61,9304.0,66.0598,66.0943,66.0512,66.0771,9304.0
2016-04-08 12:55:00,76.6,76.61,76.51,76.55,11412.0,66.0684,66.0771,65.9908,66.0253,11412.0
2016-04-08 13:00:00,76.54,76.55,76.44,76.49,10786.0,66.0167,66.0253,65.9304,65.9736,10786.0
2016-04-08 13:05:00,76.48,76.49,76.44,76.45,10696.0,65.9649,65.9736,65.9304,65.9391,10696.0
2016-04-08 13:10:00,76.45,76.46,76.4,76.42,11359.0,65.9391,65.9477,65.8959,65.9132,11359.0
2016-04-08 13:15:00,76.42,76.44,76.33,76.34,19105.0,65.9132,65.9304,65.8356,65.8442,19105.0
2016-04-08 13:20:00,76.34,76.34,76.23,76.24,22777.0,65.8442,65.8442,65.7493,65.7579,22777.0
2016-04-08 13:25:00,76.23,76.24,76.18,76.23,13840.0,65.7493,65.7579,65.7062,65.7493,13840.0
2016-04-08 13:30:00,76.22,76.38,76.19,76.34,13069.0,65.7407,65.8787,65.7148,65.8442,13069.0
2016-04-08 13:35:00,76.36,76.38,76.33,76.36,10856.0,65.8614,65.8787,65.8356,65.8614,10856.0
2016-04-08 13:40:00,76.35,76.38,76.31,76.32,7780.0,65.8528,65.8787,65.8183,65.8269,7780.0
2016-04-08 13:45:00,76.32,76.36,76.3,76.31,12734.0,65.8269,65.8614,65.8097,65.8183,12734.0
2016-04-08 13:50:00,76.3,76.36,76.28,76.3,13060.0,65.8097,65.8614,65.7924,65.8097,13060.0
2016-04-08 13:55:00,76.32,76.4,76.32,76.4,21634.0,65.8269,65.8959,65.8269,65.8959,21634.0
2016-04-08 14:00:00,76.41,76.41,76.26,76.27,11945.0,65.9046,65.9046,65.7752,65.7838,11945.0
2016-04-08 14:05:00,76.27,76.3,76.24,76.26,30694.0,65.7838,65.8097,65.7579,65.7752,30694.0
2016-04-08 14:10:00,76.27,76.35,76.27,76.33,16766.0,65.7838,65.8528,65.7838,65.8356,16766.0
2016-04-08 14:15:00,76.32,76.36,76.27,76.36,18352.0,65.8269,65.8614,65.7838,65.8614,18352.0
2016-04-08 14:20:00,76.35,76.35,76.3,76.32,11215.0,65.8528,65.8528,65.8097,65.8269,11215.0
2016-04-08 14:25:00,76.31,76.35,76.28,76.32,25690.0,65.8183,65.8528,65.7924,65.8269,25690.0
2016-04-08 14:30:00,76.33,76.33,76.22,76.22,10666.0,65.8356,65.8356,65.7407,65.7407,10666.0
2016-04-08 14:35:00,76.23,76.25,76.2,76.21,13457.0,65.7493,65.7666,65.7234,65.7321,13457.0
2016-04-08 14:40:00,76.21,76.22,76.16,76.16,15396.0,65.7321,65.7407,65.6889,65.6889,15396.0
2016-04-08 14:45:00,76.16,76.17,76.12,76.16,18397.0,65.6889,65.6976,65.6544,65.6889,18397.0
2016-04-08 14:50:00,76.15,76.19,76.1,76.1,16116.0,65.6803,65.7148,65.6372,65.6372,16116.0
2016-04-08 14:55:00,76.1,76.1,76.0,76.04,22466.0,65.6372,65.6372,65.5509,65.5854,22466.0
2016-04-08 15:00:00,76.04,76.11,76.04,76.1,14675.0,65.5854,65.6458,65.5854,65.6372,14675.0
2016-04-08 15:05:00,76.11,76.12,75.91,75.94,17122.0,65.6458,65.6544,65.4733,65.4992,17122.0
2016-04-08 15:10:00,75.93,76.04,75.92,76.02,17308.0,65.4906,65.5854,65.4819,65.5682,17308.0
2016-04-08 15:15:00,76.03,76.07,75.98,76.01,28040.0,65.5768,65.6113,65.5337,65.5596,28040.0
2016-04-08 15:20:00,76.02,76.15,76.02,76.15,29749.0,65.5682,65.6803,65.5682,65.6803,29749.0
2016-04-08 15:25:00,76.14,76.18,76.13,76.16,21884.0,65.6717,65.7062,65.6631,65.6889,21884.0
2016-04-08 15:30:00,76.15,76.18,76.07,76.1,30155.0,65.6803,65.7062,65.6113,65.6372,30155.0
2016-04-08 15:35:00,76.1,76.17,76.08,76.15,23045.0,65.6372,65.6976,65.6199,65.6803,23045.0
2016-04-08 15:40:00,76.14,76.21,76.13,76.21,33774.0,65.6717,65.7321,65.6631,65.7321,33774.0
2016-04-08 15:45:00,76.2,76.27,76.2,76.23,37999.0,65.7234,65.7838,65.7234,65.7493,37999.0
2016-04-08 15:50:00,76.23,76.25,76.11,76.15,29816.0,65.7493,65.7666,65.6458,65.6803,29816.0
2016-04-08 15:55:00,76.15,76.31,76.15,76.31,92327.0,65.6803,65.8183,65.6803,65.8183,92327.0
2016-04-11 09:30:00,76.46,76.72,76.46,76.66,36028.0,65.9477,66.1719,65.9477,66.1202,36028.0
2016-04-11 09:35:00,76.62,76.95,76.6,76.95,24603.0,66.0857,66.3703,66.0684,66.3703,24603.0
2016-04-11 09:40:00,76.97,77.0,76.67,76.7,15614.0,66.3876,66.4134,66.1288,66.1547,15614.0
2016-04-11 09:45:00,76.7,76.88,76.68,76.77,13132.0,66.1547,66.3099,66.1374,66.2151,13132.0
2016-04-11 09:50:00,76.79,77.11,76.79,76.99,20463.0,66.2323,66.5083,66.2323,66.4048,20463.0
2016-04-11 09:55:00,76.99,77.16,76.98,77.0,33668.0,66.4048,66.5514,66.3962,66.4134,33668.0
2016-04-11 10:00:00,77.01,77.09,76.97,76.99,31689.0,66.4221,66.4911,66.3876,66.4048,31689.0
2016-04-11 10:05:00,76.99,77.16,76.94,76.98,48702.0,66.4048,66.5514,66.3617,66.3962,48702.0
2016-04-11 10:10:00,76.97,77.08,76.95,76.95,20704.0,66.3876,66.4824,66.3703,66.3703,20704.0
2016-04-11 10:15:00,76.94,77.0,76.79,76.79,16033.0,66.3617,66.4134,66.2323,66.2323,16033.0
2016-04-11 10:20:00,76.78,76.84,76.64,76.65,15237.0,66.2237,66.2754,66.1029,66.1116,15237.0
2016-04-11 10:25:00,76.65,76.78,76.61,76.76,10850.0,66.1116,66.2237,66.0771,66.2064,10850.0
2016-04-11 10:30:00,76.73,76.76,76.61,76.64,11736.0,66.1806,66.2064,66.0771,66.1029,11736.0
2016-04-11 10:35:00,76.64,76.72,76.57,76.72,17871.0,66.1029,66.1719,66.0426,66.1719,17871.0
2016-04-11 10:40:00,76.73,76.73,76.57,76.63,14198.0,66.1806,66.1806,66.0426,66.0943,14198.0
2016-04-11 10:45:00,76.6,76.61,76.49,76.61,13860.0,66.0684,66.0771,65.9736,66.0771,13860.0
2016-04-11 10:50:00,76.58,76.67,76.48,76.48,36364.0,66.0512,66.1288,65.9649,65.9649,36364.0
2016-04-11 10:55:00,76.51,76.52,76.25,76.27,40965.0,65.9908,65.9994,65.7666,65.7838,40965.0
2016-04-11 11:00:00,76.29,76.33,76.19,76.2,23792.0,65.8011,65.8356,65.7148,65.7234,23792.0
2016-04-11 11:05:00,76.2,76.22,76.12,76.2,16358.0,65.7234,65.7407,65.6544,65.7234,16358.0
2016-04-11 11:10:00,76.21,76.21,75.98,75.98,32341.0,65.7321,65.7321,65.5337,65.5337,32341.0
2016-04-11 11:15:00,76.03,76.14,75.98,76.08,12014.0,65.5768,65.6717,65.5337,65.6199,12014.0
2016-04-11 11:20:00,76.09,76.21,76.09,76.16,6366.0,65.6286,65.7321,65.6286,65.6889,6366.0
2016-04-11 11:25:00,76.14,76.29,76.1,76.22,6251.0,65.6717,65.8011,65.6372,65.7407,6251.0
2016-04-11 11:30:00,76.22,76.22,76.02,76.06,13032.0,65.7407,65.7407,65.5682,65.6027,13032.0
2016-04-11 11:35:00,76.04,76.07,75.99,75.99,12992.0,65.5854,65.6113,65.5423,65.5423,12992.0
2016-04-11 11:40:00,75.99,76.03,75.93,76.0,6785.0,65.5423,65.5768,65.4906,65.5509,6785.0
2016-04-11 11:45:00,75.98,75.98,75.89,75.92,19022.0,65.5337,65.5337,65.4561,65.4819,19022.0
2016-04-11 11:50:00,75.94,76.03,75.92,76.0,12214.0,65.4992,65.5768,65.4819,65.5509,12214.0
2016-04-11 11:55:00,76.0,76.14,75.98,76.14,11683.0,65.5509,65.6717,65.5337,65.6717,11683.0
2016-04-11 12:00:00,76.15,76.16,76.09,76.11,10305.0,65.6803,65.6889,65.6286,65.6458,10305.0
2016-04-11 12:05:00,76.11,76.11,75.99,76.02,9300.0,65.6458,65.6458,65.5423,65.5682,9300.0
2016-04-11 12:10:00,76.01,76.16,76.01,76.16,4250.0,65.5596,65.6889,65.5596,65.6889,4250.0
2016-04-11 12:15:00,76.15,76.24,76.14,76.23,6459.0,65.6803,65.7579,65.6717,65.7493,6459.0
2016-04-11 12:20:00,76.26,76.26,76.18,76.23,8749.0,65.7752,65.7752,65.7062,65.7493,8749.0
2016-04-11 12:25:00,76.2,76.24,76.14,76.14,8040.0,65.7234,65.7579,65.6717,65.6717,8040.0
2016-04-11 12:30:00,76.14,76.22,76.13,76.13,9531.0,65.6717,65.7407,65.6631,65.6631,9531.0
2016-04-11 12:35:00,76.14,76.19,76.09,76.16,9707.0,65.6717,65.7148,65.6286,65.6889,9707.0
2016-04-11 12:40:00,76.16,76.19,76.14,76.14,10004.0,65.6889,65.7148,65.6717,65.6717,10004.0
2016-04-11 12:45:00,76.14,76.29,76.1,76.26,8209.0,65.6717,65.8011,65.6372,65.7752,8209.0
2016-04-11 12:50:00,76.26,76.3,76.23,76.23,4498.0,65.7752,65.8097,65.7493,65.7493,4498.0
2016-04-11 12:55:00,76.25,76.3,76.23,76.29,11369.0,65.7666,65.8097,65.7493,65.8011,11369.0
2016-04-11 13:00:00,76.27,76.3,76.25,76.26,7692.0,65.7838,65.8097,65.7666,65.7752,7692.0
2016-04-11 13:05:00,76.26,76.28,76.22,76.22,7871.0,65.7752,65.7924,65.7407,65.7407,7871.0
2016-04-11 13:10:00,76.24,76.41,76.23,76.41,16350.0,65.7579,65.9046,65.7493,65.9046,16350.0
2016-04-11 13:15:00,76.4,76.41,76.36,76.4,11765.0,65.8959,65.9046,65.8614,65.8959,11765.0
2016-04-11 13:20:00,76.38,76.39,76.32,76.33,9527.0,65.8787,65.8873,65.8269,65.8356,9527.0
2016-04-11 13:25:00,76.33,76.33,76.22,76.23,7726.0,65.8356,65.8356,65.7407,65.7493,7726.0
2016-04-11 13:30:00,76.23,76.28,76.2,76.27,6867.0,65.7493,65.7924,65.7234,65.7838,6867.0
2016-04-11 13:35:00,76.29,76.3,76.15,76.16,10802.0,65.8011,65.8097,65.6803,65.6889,10802.0
2016-04-11 13:40:00,76.15,76.21,76.12,76.17,5562.0,65.6803,65.7321,65.6544,65.6976,5562.0
2016-04-11 13:45:00,76.18,76.21,76.15,76.17,7583.0,65.7062,65.7321,65.6803,65.6976,7583.0
2016-04-11 13:50:00,76.18,76.19,76.14,76.16,6374.0,65.7062,65.7148,65.6717,65.6889,6374.0
2016-04-11 13:55:00,76.15,76.19,76.14,76.17,7270.0,65.6803,65.7148,65.6717,65.6976,7270.0
2016-04-11 14:00:00,76.18,76.22,76.14,76.14,10433.0,65.7062,65.7407,65.6717,65.6717,10433.0
2016-04-11 14:05:00,76.14,76.16,76.06,76.08,6799.0,65.6717,65.6889,65.6027,65.6199,6799.0
2016-04-11 14:10:00,76.09,76.17,76.09,76.09,8056.0,65.6286,65.6976,65.6286,65.6286,8056.0
2016-04-11 14:15:00,76.08,76.22,76.06,76.21,9757.0,65.6199,65.7407,65.6027,65.7321,9757.0
2016-04-11 14:20:00,76.2,76.25,76.16,76.16,7572.0,65.7234,65.7666,65.6889,65.6889,7572.0
2016-04-11 14:25:00,76.17,76.22,76.11,76.15,9274.0,65.6976,65.7407,65.6458,65.6803,9274.0
2016-04-11 14:30:00,76.15,76.19,76.12,76.13,7701.0,65.6803,65.7148,65.6544,65.6631,7701.0
2016-04-11 14:35:00,76.12,76.24,76.05,76.24,11630.0,65.6544,65.7579,65.5941,65.7579,11630.0
2016-04-11 14:40:00,76.22,76.26,76.19,76.22,8658.0,65.7407,65.7752,65.7148,65.7407,8658.0
2016-04-11 14:45:00,76.22,76.27,76.18,76.23,7562.0,65.7407,65.7838,65.7062,65.7493,7562.0
2016-04-11 14:50:00,76.23,76.31,76.17,76.3,9297.0,65.7493,65.8183,65.6976,65.8097,9297.0
2016-04-11 14:55:00,76.29,76.29,76.23,76.29,6724.0,65.8011,65.8011,65.7493,65.8011,6724.0
2016-04-11 15:00:00,76.29,76.29,76.16,76.18,12328.0,65.8011,65.8011,65.6889,65.7062,12328.0
2016-04-11 15:05:00,76.18,76.18,76.03,76.05,13405.0,65.7062,65.7062,65.5768,65.5941,13405.0
2016-04-11 15:10:00,76.05,76.08,75.98,75.98,17776.0,65.5941,65.6199,65.5337,65.5337,17776.0
2016-04-11 15:15:00,75.98,75.98,75.92,75.95,38188.0,65.5337,65.5337,65.4819,65.5078,38188.0
2016-04-11 15:20:00,75.96,76.08,75.95,76.08,35778.0,65.5164,65.6199,65.5078,65.6199,35778.0
2016-04-11 15:25:00,76.07,76.17,75.93,75.93,37452.0,65.6113,65.6976,65.4906,65.4906,37452.0
2016-04-11 15:30:00,75.93,75.98,75.89,75.98,32294.0,65.4906,65.5337,65.4561,65.5337,32294.0
2016-04-11 15:35:00,75.97,76.02,75.91,75.95,33360.0,65.5251,65.5682,65.4733,65.5078,33360.0
2016-04-11 15:40:00,75.95,75.97,75.79,75.81,54619.0,65.5078,65.5251,65.3698,65.387,54619.0
2016-04-11 15:45:00,75.81,75.89,75.78,75.86,37801.0,65.387,65.4561,65.3612,65.4302,37801.0
2016-04-11 15:50:00,75.87,75.91,75.82,75.88,43915.0,65.4388,65.4733,65.3957,65.4474,43915.0
2016-04-11 15:55:00,75.87,75.89,75.75,75.76,94931.0,65.4388,65.4561,65.3353,65.3439,94931.0
2016-04-12 09:30:00,75.91,76.07,75.79,75.9,25497.0,65.4733,65.6113,65.3698,65.4647,25497.0
2016-04-12 09:35:00,75.89,76.11,75.81,76.03,51881.0,65.4561,65.6458,65.387,65.5768,51881.0
2016-04-12 09:40:00,76.03,76.12,75.93,76.09,20555.0,65.5768,65.6544,65.4906,65.6286,20555.0
2016-04-12 09:45:00,76.12,76.25,76.01,76.06,26149.0,65.6544,65.7666,65.5596,65.6027,26149.0
2016-04-12 09:50:00,76.05,76.24,76.03,76.17,40904.0,65.5941,65.7579,65.5768,65.6976,40904.0
2016-04-12 09:55:00,76.17,76.34,76.15,76.33,40383.0,65.6976,65.8442,65.6803,65.8356,40383.0
2016-04-12 10:00:00,76.37,76.37,76.16,76.24,9729.0,65.8701,65.8701,65.6889,65.7579,9729.0
2016-04-12 10:05:00,76.21,76.26,76.12,76.13,16380.0,65.7321,65.7752,65.6544,65.6631,16380.0
2016-04-12 10:10:00,76.12,76.28,76.06,76.2,24472.0,65.6544,65.7924,65.6027,65.7234,24472.0
2016-04-12 10:15:00,76.2,76.25,76.06,76.06,16065.0,65.7234,65.7666,65.6027,65.6027,16065.0
2016-04-12 10:20:00,76.02,76.02,75.91,75.98,23612.0,65.5682,65.5682,65.4733,65.5337,23612.0
2016-04-12 10:25:00,75.98,76.01,75.8,75.82,14040.0,65.5337,65.5596,65.3784,65.3957,14040.0
2016-04-12 10:30:00,75.82,76.17,75.82,76.08,13842.0,65.3957,65.6976,65.3957,65.6199,13842.0
2016-04-12 10:35:00,76.1,76.15,75.97,76.05,7076.0,65.6372,65.6803,65.5251,65.5941,7076.0
2016-04-12 10:40:00,76.08,76.16,75.98,76.06,10791.0,65.6199,65.6889,65.5337,65.6027,10791.0
2016-04-12 10:45:00,76.06,76.12,75.99,76.09,15883.0,65.6027,65.6544,65.5423,65.6286,15883.0
2016-04-12 10:50:00,76.09,76.35,76.06,76.32,20185.0,65.6286,65.8528,65.6027,65.8269,20185.0
2016-04-12 10:55:00,76.35,76.49,76.35,76.37,16676.0,65.8528,65.9736,65.8528,65.8701,16676.0
2016-04-12 11:00:00,76.34,76.37,76.26,76.26,13610.0,65.8442,65.8701,65.7752,65.7752,13610.0
2016-04-12 11:05:00,76.26,76.41,76.26,76.41,13326.0,65.7752,65.9046,65.7752,65.9046,13326.0
2016-04-12 11:10:00,76.39,76.45,76.39,76.39,7222.0,65.8873,65.9391,65.8873,65.8873,7222.0
2016-04-12 11:15:00,76.39,76.54,76.39,76.51,20465.0,65.8873,66.0167,65.8873,65.9908,20465.0
2016-04-12 11:20:00,76.52,76.59,76.5,76.53,16461.0,65.9994,66.0598,65.9822,66.0081,16461.0
2016-04-12 11:25:00,76.51,76.55,76.41,76.44,18759.0,65.9908,66.0253,65.9046,65.9304,18759.0
2016-04-12 11:30:00,76.44,76.44,76.35,76.42,48754.0,65.9304,65.9304,65.8528,65.9132,48754.0
2016-04-12 11:35:00,76.42,76.42,76.31,76.42,44433.0,65.9132,65.9132,65.8183,65.9132,44433.0
2016-04-12 11:40:00,76.41,76.65,76.39,76.64,42907.0,65.9046,66.1116,65.8873,66.1029,42907.0
2016-04-12 11:45:00,76.62,76.73,76.62,76.69,22306.0,66.0857,66.1806,66.0857,66.1461,22306.0
2016-04-12 11:50:00,76.67,76.7,76.65,76.67,8423.0,66.1288,66.1547,66.1116,66.1288,8423.0
2016-04-12 11:55:00,76.69,76.69,76.55,76.57,13426.0,66.1461,66.1461,66.0253,66.0426,13426.0
2016-04-12 12:00:00,76.57,76.66,76.37,76.55,99540.0,66.0426,66.1202,65.8701,66.0253,99540.0
2016-04-12 12:05:00,76.55,76.64,76.55,76.56,14652.0,66.0253,66.1029,66.0253,66.0339,14652.0
2016-04-12 12:10:00,76.59,76.59,76.44,76.44,12565.0,66.0598,66.0598,65.9304,65.9304,12565.0
2016-04-12 12:15:00,76.46,76.67,76.46,76.65,17295.0,65.9477,66.1288,65.9477,66.1116,17295.0
2016-04-12 12:20:00,76.64,76.69,76.63,76.64,4820.0,66.1029,66.1461,66.0943,66.1029,4820.0
2016-04-12 12:25:00,76.65,76.68,76.6,76.6,9563.0,66.1116,66.1374,66.0684,66.0684,9563.0
2016-04-12 12:30:00,76.6,76.72,76.6,76.66,8561.0,66.0684,66.1719,66.0684,66.1202,8561.0
2016-04-12 12:35:00,76.68,76.71,76.66,76.7,9532.0,66.1374,66.1633,66.1202,66.1547,9532.0
2016-04-12 12:40:00,76.71,76.75,76.71,76.75,15865.0,66.1633,66.1978,66.1633,66.1978,15865.0
2016-04-12 12:45:00,76.75,76.77,76.65,76.65,13376.0,66.1978,66.2151,66.1116,66.1116,13376.0
2016-04-12 12:50:00,76.68,76.75,76.67,76.74,10144.0,66.1374,66.1978,66.1288,66.1892,10144.0
2016-04-12 12:55:00,76.7,76.7,76.63,76.66,8167.0,66.1547,66.1547,66.0943,66.1202,8167.0
2016-04-12 13:00:00,76.65,76.69,76.62,76.68,6852.0,66.1116,66.1461,66.0857,66.1374,6852.0
2016-04-12 13:05:00,76.69,76.7,76.66,76.69,7095.0,66.1461,66.1547,66.1202,66.1461,7095.0
2016-04-12 13:10:00,76.69,76.69,76.52,76.58,16929.0,66.1461,66.1461,65.9994,66.0512,16929.0
2016-04-12 13:15:00,76.6,76.64,76.58,76.61,11580.0,66.0684,66.1029,66.0512,66.0771,11580.0
2016-04-12 13:20:00,76.62,76.67,76.61,76.67,11110.0,66.0857,66.1288,66.0771,66.1288,11110.0
2016-04-12 13:25:00,76.68,76.68,76.61,76.61,11537.0,66.1374,66.1374,66.0771,66.0771,11537.0
2016-04-12 13:30:00,76.63,76.72,76.61,76.66,11689.0,66.0943,66.1719,66.0771,66.1202,11689.0
2016-04-12 13:35:00,76.64,76.64,76.54,76.54,11650.0,66.1029,66.1029,66.0167,66.0167,11650.0
2016-04-12 13:40:00,76.54,76.59,76.54,76.59,10459.0,66.0167,66.0598,66.0167,66.0598,10459.0
2016-04-12 13:45:00,76.59,76.64,76.53,76.55,11987.0,66.0598,66.1029,66.0081,66.0253,11987.0
2016-04-12 13:50:00,76.55,76.56,76.46,76.47,10341.0,66.0253,66.0339,65.9477,65.9563,10341.0
2016-04-12 13:55:00,76.47,76.55,76.45,76.54,9353.0,65.9563,66.0253,65.9391,66.0167,9353.0
2016-04-12 14:00:00,76.54,76.58,76.49,76.57,18433.0,66.0167,66.0512,65.9736,66.0426,18433.0
2016-04-12 14:05:00,76.59,76.59,76.43,76.46,22071.0,66.0598,66.0598,65.9218,65.9477,22071.0
2016-04-12 14:10:00,76.48,76.55,76.47,76.53,12457.0,65.9649,66.0253,65.9563,66.0081,12457.0
2016-04-12 14:15:00,76.53,76.59,76.5,76.58,17290.0,66.0081,66.0598,65.9822,66.0512,17290.0
2016-04-12 14:20:00,76.58,76.58,76.51,76.55,14630.0,66.0512,66.0512,65.9908,66.0253,14630.0
2016-04-12 14:25:00,76.56,76.59,76.52,76.52,21300.0,66.0339,66.0598,65.9994,65.9994,21300.0
2016-04-12 14:30:00,76.51,76.54,76.49,76.54,8506.0,65.9908,66.0167,65.9736,66.0167,8506.0
2016-04-12 14:35:00,76.54,76.62,76.53,76.62,34233.0,66.0167,66.0857,66.0081,66.0857,34233.0
2016-04-12 14:40:00,76.62,76.65,76.6,76.62,19353.0,66.0857,66.1116,66.0684,66.0857,19353.0
2016-04-12 14:45:00,76.63,76.71,76.62,76.69,31928.0,66.0943,66.1633,66.0857,66.1461,31928.0
2016-04-12 14:50:00,76.69,76.74,76.68,76.74,8865.0,66.1461,66.1892,66.1374,66.1892,8865.0
2016-04-12 14:55:00,76.74,76.74,76.66,76.71,11992.0,66.1892,66.1892,66.1202,66.1633,11992.0
2016-04-12 15:00:00,76.71,76.85,76.68,76.83,50377.0,66.1633,66.2841,66.1374,66.2668,50377.0
2016-04-12 15:05:00,76.84,76.87,76.8,76.82,24484.0,66.2754,66.3013,66.2409,66.2582,24484.0
2016-04-12 15:10:00,76.82,76.86,76.81,76.86,21891.0,66.2582,66.2927,66.2496,66.2927,21891.0
2016-04-12 15:15:00,76.87,76.93,76.86,76.92,23648.0,66.3013,66.3531,66.2927,66.3444,23648.0
2016-04-12 15:20:00,76.91,76.94,76.74,76.76,23194.0,66.3358,66.3617,66.1892,66.2064,23194.0
2016-04-12 15:25:00,76.75,76.8,76.73,76.79,17049.0,66.1978,66.2409,66.1806,66.2323,17049.0
2016-04-12 15:30:00,76.78,76.84,76.76,76.81,22229.0,66.2237,66.2754,66.2064,66.2496,22229.0
2016-04-12 15:35:00,76.81,76.81,76.62,76.62,29600.0,66.2496,66.2496,66.0857,66.0857,29600.0
2016-04-12 15:40:00,76.62,76.71,76.61,76.64,33334.0,66.0857,66.1633,66.0771,66.1029,33334.0
2016-04-12 15:45:00,76.65,76.67,76.61,76.61,29792.0,66.1116,66.1288,66.0771,66.0771,29792.0
2016-04-12 15:50:00,76.61,76.64,76.57,76.58,38811.0,66.0771,66.1029,66.0426,66.0512,38811.0
2016-04-12 15:55:00,76.57,76.65,76.56,76.61,108731.0,66.0426,66.1116,66.0339,66.0771,108731.0
2016-04-13 09:30:00,76.75,77.23,76.52,76.81,82911.0,66.1978,66.6118,65.9994,66.2496,82911.0
2016-04-13 09:35:00,76.85,77.0,76.67,76.8,38908.0,66.2841,66.4134,66.1288,66.2409,38908.0
2016-04-13 09:40:00,76.86,76.87,76.47,76.47,33602.0,66.2927,66.3013,65.9563,65.9563,33602.0
2016-04-13 09:45:00,76.47,76.57,76.35,76.41,56824.0,65.9563,66.0426,65.8528,65.9046,56824.0
2016-04-13 09:50:00,76.42,76.52,76.33,76.5,27806.0,65.9132,65.9994,65.8356,65.9822,27806.0
2016-04-13 09:55:00,76.47,76.57,76.4,76.56,44622.0,65.9563,66.0426,65.8959,66.0339,44622.0
2016-04-13 10:00:00,76.57,76.61,76.49,76.6,53569.0,66.0426,66.0771,65.9736,66.0684,53569.0
2016-04-13 10:05:00,76.6,76.77,76.54,76.73,51398.0,66.0684,66.2151,66.0167,66.1806,51398.0
2016-04-13 10:10:00,76.73,76.88,76.73,76.83,23129.0,66.1806,66.3099,66.1806,66.2668,23129.0
2016-04-13 10:15:00,76.81,77.05,76.79,77.02,39414.0,66.2496,66.4566,66.2323,66.4307,39414.0
2016-04-13 10:20:00,77.03,77.17,76.98,77.14,35785.0,66.4393,66.5601,66.3962,66.5342,35785.0
2016-04-13 10:25:00,77.12,77.18,77.03,77.08,25381.0,66.5169,66.5687,66.4393,66.4824,25381.0
2016-04-13 10:30:00,77.08,77.23,77.04,77.17,37635.0,66.4824,66.6118,66.4479,66.5601,37635.0
2016-04-13 10:35:00,77.15,77.19,77.08,77.15,23700.0,66.5428,66.5773,66.4824,66.5428,23700.0
2016-04-13 10:40:00,77.13,77.15,77.1,77.12,24377.0,66.5256,66.5428,66.4997,66.5169,24377.0
2016-04-13 10:45:00,77.13,77.32,77.13,77.32,20113.0,66.5256,66.6894,66.5256,66.6894,20113.0
2016-04-13 10:50:00,77.31,77.71,77.31,77.62,61752.0,66.6808,67.0258,66.6808,66.9482,61752.0
2016-04-13 10:55:00,77.64,77.68,77.49,77.51,24691.0,66.9654,66.9999,66.8361,66.8533,24691.0
2016-04-13 11:00:00,77.5,77.55,77.45,77.47,18010.0,66.8447,66.8878,66.8016,66.8188,18010.0
2016-04-13 11:05:00,77.48,77.61,77.39,77.6,17158.0,66.8274,66.9396,66.7498,66.9309,17158.0
2016-04-13 11:10:00,77.6,77.64,77.53,77.62,22116.0,66.9309,66.9654,66.8706,66.9482,22116.0
2016-04-13 11:15:00,77.63,77.64,77.56,77.61,22053.0,66.9568,66.9654,66.8964,66.9396,22053.0
2016-04-13 11:20:00,77.59,77.64,77.58,77.58,17829.0,66.9223,66.9654,66.9137,66.9137,17829.0
2016-04-13 11:25:00,77.57,77.66,77.54,77.6,18400.0,66.9051,66.9827,66.8792,66.9309,18400.0
2016-04-13 11:30:00,77.61,77.77,77.61,77.64,35863.0,66.9396,67.0776,66.9396,66.9654,35863.0
2016-04-13 11:35:00,77.63,77.72,77.58,77.68,20100.0,66.9568,67.0344,66.9137,66.9999,20100.0
2016-04-13 11:40:00,77.69,77.77,77.68,77.76,22548.0,67.0086,67.0776,66.9999,67.0689,22548.0
2016-04-13 11:45:00,77.76,77.93,77.76,77.92,34575.0,67.0689,67.2156,67.0689,67.207,34575.0
2016-04-13 11:50:00,77.91,78.0,77.87,77.94,17772.0,67.1983,67.276,67.1638,67.2242,17772.0
2016-04-13 11:55:00,77.94,77.96,77.86,77.95,29414.0,67.2242,67.2415,67.1552,67.2328,29414.0
2016-04-13 12:00:00,77.94,77.95,77.79,77.8,9902.0,67.2242,67.2328,67.0948,67.1034,9902.0
2016-04-13 12:05:00,77.8,77.9,77.78,77.89,21984.0,67.1034,67.1897,67.0862,67.1811,21984.0
2016-04-13 12:10:00,77.88,78.16,77.87,78.13,113731.0,67.1724,67.414,67.1638,67.3881,113731.0
2016-04-13 12:15:00,78.12,78.14,78.01,78.14,34548.0,67.3795,67.3967,67.2846,67.3967,34548.0
2016-04-13 12:20:00,78.11,78.22,78.09,78.15,26745.0,67.3708,67.4657,67.3536,67.4053,26745.0
2016-04-13 12:25:00,78.15,78.23,78.08,78.11,18320.0,67.4053,67.4743,67.345,67.3708,18320.0
2016-04-13 12:30:00,78.11,78.14,78.06,78.06,16428.0,67.3708,67.3967,67.3277,67.3277,16428.0
2016-04-13 12:35:00,78.06,78.1,78.02,78.07,10403.0,67.3277,67.3622,67.2932,67.3363,10403.0
2016-04-13 12:40:00,78.05,78.08,77.96,77.96,13248.0,67.3191,67.345,67.2415,67.2415,13248.0
2016-04-13 12:45:00,77.96,78.02,77.89,77.94,21241.0,67.2415,67.2932,67.1811,67.2242,21241.0
2016-04-13 12:50:00,77.94,78.06,77.94,77.98,14915.0,67.2242,67.3277,67.2242,67.2587,14915.0
2016-04-13 12:55:00,77.98,78.04,77.97,78.03,12942.0,67.2587,67.3105,67.2501,67.3018,12942.0
2016-04-13 13:00:00,78.03,78.03,77.97,77.99,11038.0,67.3018,67.3018,67.2501,67.2673,11038.0
2016-04-13 13:05:00,77.99,78.0,77.88,77.89,28723.0,67.2673,67.276,67.1724,67.1811,28723.0
2016-04-13 13:10:00,77.89,77.91,77.87,77.91,21145.0,67.1811,67.1983,67.1638,67.1983,21145.0
2016-04-13 13:15:00,77.91,77.95,77.88,77.91,16029.0,67.1983,67.2328,67.1724,67.1983,16029.0
2016-04-13 13:20:00,77.92,77.96,77.9,77.94,16875.0,67.207,67.2415,67.1897,67.2242,16875.0
2016-04-13 13:25:00,77.95,78.06,77.94,78.01,15422.0,67.2328,67.3277,67.2242,67.2846,15422.0
2016-04-13 13:30:00,78.01,78.01,77.95,77.97,18089.0,67.2846,67.2846,67.2328,67.2501,18089.0
2016-04-13 13:35:00,77.98,78.03,77.94,78.03,19331.0,67.2587,67.3018,67.2242,67.3018,19331.0
2016-04-13 13:40:00,78.02,78.03,77.85,77.86,18349.0,67.2932,67.3018,67.1466,67.1552,18349.0
2016-04-13 13:45:00,77.85,77.92,77.85,77.9,13430.0,67.1466,67.207,67.1466,67.1897,13430.0
2016-04-13 13:50:00,77.91,77.98,77.91,77.98,14951.0,67.1983,67.2587,67.1983,67.2587,14951.0
2016-04-13 13:55:00,77.98,78.03,77.97,78.0,24971.0,67.2587,67.3018,67.2501,67.276,24971.0
2016-04-13 14:00:00,78.0,78.0,77.97,77.98,13744.0,67.276,67.276,67.2501,67.2587,13744.0
2016-04-13 14:05:00,77.98,78.07,77.97,78.06,22581.0,67.2587,67.3363,67.2501,67.3277,22581.0
2016-04-13 14:10:00,78.05,78.12,77.92,77.94,33099.0,67.3191,67.3795,67.207,67.2242,33099.0
2016-04-13 14:15:00,77.93,78.01,77.93,78.0,24902.0,67.2156,67.2846,67.2156,67.276,24902.0
2016-04-13 14:20:00,78.0,78.13,78.0,78.12,27326.0,67.276,67.3881,67.276,67.3795,27326.0
2016-04-13 14:25:00,78.12,78.12,78.04,78.04,30154.0,67.3795,67.3795,67.3105,67.3105,30154.0
2016-04-13 14:30:00,78.05,78.07,78.03,78.05,24942.0,67.3191,67.3363,67.3018,67.3191,24942.0
2016-04-13 14:35:00,78.06,78.12,78.05,78.11,17887.0,67.3277,67.3795,67.3191,67.3708,17887.0
2016-04-13 14:40:00,78.12,78.12,78.04,78.12,21650.0,67.3795,67.3795,67.3105,67.3795,21650.0
2016-04-13 14:45:00,78.12,78.17,78.11,78.11,22895.0,67.3795,67.4226,67.3708,67.3708,22895.0
2016-04-13 14:50:00,78.1,78.14,78.08,78.11,19402.0,67.3622,67.3967,67.345,67.3708,19402.0
2016-04-13 14:55:00,78.11,78.19,78.11,78.14,28525.0,67.3708,67.4398,67.3708,67.3967,28525.0
2016-04-13 15:00:00,78.14,78.15,78.07,78.14,18740.0,67.3967,67.4053,67.3363,67.3967,18740.0
2016-04-13 15:05:00,78.15,78.18,78.12,78.17,20999.0,67.4053,67.4312,67.3795,67.4226,20999.0
2016-04-13 15:10:00,78.17,78.23,78.16,78.2,26683.0,67.4226,67.4743,67.414,67.4485,26683.0
2016-04-13 15:15:00,78.19,78.32,78.19,78.29,37833.0,67.4398,67.552,67.4398,67.5261,37833.0
2016-04-13 15:20:00,78.29,78.38,78.24,78.37,44202.0,67.5261,67.6037,67.483,67.5951,44202.0
2016-04-13 15:25:00,78.36,78.44,78.34,78.44,33513.0,67.5865,67.6555,67.5692,67.6555,33513.0
2016-04-13 15:30:00,78.44,78.48,78.39,78.45,60320.0,67.6555,67.69,67.6123,67.6641,60320.0
2016-04-13 15:35:00,78.46,78.48,78.39,78.42,67509.0,67.6727,67.69,67.6123,67.6382,67509.0
2016-04-13 15:40:00,78.41,78.42,78.37,78.38,56616.0,67.6296,67.6382,67.5951,67.6037,56616.0
2016-04-13 15:45:00,78.37,78.37,78.34,78.36,71946.0,67.5951,67.5951,67.5692,67.5865,71946.0
2016-04-13 15:50:00,78.37,78.41,78.36,78.38,93997.0,67.5951,67.6296,67.5865,67.6037,93997.0
2016-04-13 15:55:00,78.38,78.53,78.37,78.47,321064.0,67.6037,67.7331,67.5951,67.6813,321064.0
2016-04-14 09:30:00,78.45,78.65,78.41,78.54,60305.0,67.6641,67.8366,67.6296,67.7417,60305.0
2016-04-14 09:35:00,78.54,78.61,78.34,78.57,28089.0,67.7417,67.8021,67.5692,67.7676,28089.0
2016-04-14 09:40:00,78.58,78.58,78.41,78.46,22546.0,67.7762,67.7762,67.6296,67.6727,22546.0
2016-04-14 09:45:00,78.49,78.58,78.46,78.47,38563.0,67.6986,67.7762,67.6727,67.6813,38563.0
2016-04-14 09:50:00,78.5,78.53,78.18,78.19,29239.0,67.7072,67.7331,67.4312,67.4398,29239.0
2016-04-14 09:55:00,78.21,78.27,78.12,78.19,19628.0,67.4571,67.5088,67.3795,67.4398,19628.0
2016-04-14 10:00:00,78.17,78.34,78.17,78.34,16302.0,67.4226,67.5692,67.4226,67.5692,16302.0
2016-04-14 10:05:00,78.33,78.37,78.28,78.31,14814.0,67.5606,67.5951,67.5175,67.5433,14814.0
2016-04-14 10:10:00,78.31,78.47,78.3,78.46,28573.0,67.5433,67.6813,67.5347,67.6727,28573.0
2016-04-14 10:15:00,78.47,78.52,78.44,78.48,16846.0,67.6813,67.7245,67.6555,67.69,16846.0
2016-04-14 10:20:00,78.48,78.57,78.48,78.53,18115.0,67.69,67.7676,67.69,67.7331,18115.0
2016-04-14 10:25:00,78.5,78.64,78.5,78.6,19958.0,67.7072,67.828,67.7072,67.7935,19958.0
2016-04-14 10:30:00,78.61,78.66,78.49,78.52,16922.0,67.8021,67.8452,67.6986,67.7245,16922.0
2016-04-14 10:35:00,78.52,78.52,78.37,78.49,12935.0,67.7245,67.7245,67.5951,67.6986,12935.0
2016-04-14 10:40:00,78.48,78.56,78.48,78.55,12169.0,67.69,67.759,67.69,67.7503,12169.0
2016-04-14 10:45:00,78.52,78.53,78.39,78.44,15949.0,67.7245,67.7331,67.6123,67.6555,15949.0
2016-04-14 10:50:00,78.45,78.58,78.45,78.56,18343.0,67.6641,67.7762,67.6641,67.759,18343.0
2016-04-14 10:55:00,78.56,78.58,78.5,78.54,24264.0,67.759,67.7762,67.7072,67.7417,24264.0
2016-04-14 11:00:00,78.54,78.63,78.53,78.61,14188.0,67.7417,67.8193,67.7331,67.8021,14188.0
2016-04-14 11:05:00,78.6,78.72,78.59,78.69,39346.0,67.7935,67.897,67.7848,67.8711,39346.0
2016-04-14 11:10:00,78.68,78.74,78.64,78.66,33133.0,67.8625,67.9142,67.828,67.8452,33133.0
2016-04-14 11:15:00,78.66,78.74,78.62,78.72,14254.0,67.8452,67.9142,67.8107,67.897,14254.0
2016-04-14 11:20:00,78.7,78.7,78.55,78.63,17157.0,67.8797,67.8797,67.7503,67.8193,17157.0
2016-04-14 11:25:00,78.63,78.65,78.59,78.63,9753.0,67.8193,67.8366,67.7848,67.8193,9753.0
2016-04-14 11:30:00,78.65,78.73,78.65,78.72,24635.0,67.8366,67.9056,67.8366,67.897,24635.0
2016-04-14 11:35:00,78.72,78.8,78.68,78.69,25578.0,67.897,67.966,67.8625,67.8711,25578.0
2016-04-14 11:40:00,78.69,78.7,78.6,78.62,18667.0,67.8711,67.8797,67.7935,67.8107,18667.0
2016-04-14 11:45:00,78.61,78.71,78.59,78.7,32035.0,67.8021,67.8883,67.7848,67.8797,32035.0
2016-04-14 11:50:00,78.7,78.72,78.54,78.54,23930.0,67.8797,67.897,67.7417,67.7417,23930.0
2016-04-14 11:55:00,78.54,78.55,78.46,78.47,13960.0,67.7417,67.7503,67.6727,67.6813,13960.0
2016-04-14 12:00:00,78.47,78.5,78.45,78.5,13007.0,67.6813,67.7072,67.6641,67.7072,13007.0
2016-04-14 12:05:00,78.5,78.52,78.43,78.43,8380.0,67.7072,67.7245,67.6468,67.6468,8380.0
2016-04-14 12:10:00,78.43,78.48,78.4,78.48,10248.0,67.6468,67.69,67.621,67.69,10248.0
2016-04-14 12:15:00,78.48,78.49,78.42,78.45,17593.0,67.69,67.6986,67.6382,67.6641,17593.0
2016-04-14 12:20:00,78.45,78.46,78.35,78.36,19141.0,67.6641,67.6727,67.5778,67.5865,19141.0
2016-04-14 12:25:00,78.35,78.36,78.22,78.22,30185.0,67.5778,67.5865,67.4657,67.4657,30185.0
2016-04-14 12:30:00,78.22,78.34,78.22,78.33,15370.0,67.4657,67.5692,67.4657,67.5606,15370.0
2016-04-14 12:35:00,78.33,78.35,78.2,78.22,21576.0,67.5606,67.5778,67.4485,67.4657,21576.0
2016-04-14 12:40:00,78.21,78.3,78.21,78.27,17789.0,67.4571,67.5347,67.4571,67.5088,17789.0
2016-04-14 12:45:00,78.26,78.27,78.23,78.23,10485.0,67.5002,67.5088,67.4743,67.4743,10485.0
2016-04-14 12:50:00,78.23,78.26,78.22,78.23,9441.0,67.4743,67.5002,67.4657,67.4743,9441.0
2016-04-14 12:55:00,78.23,78.25,78.22,78.22,6552.0,67.4743,67.4916,67.4657,67.4657,6552.0
2016-04-14 13:00:00,78.22,78.25,78.14,78.17,18373.0,67.4657,67.4916,67.3967,67.4226,18373.0
2016-04-14 13:05:00,78.17,78.2,78.09,78.1,28638.0,67.4226,67.4485,67.3536,67.3622,28638.0
2016-04-14 13:10:00,78.1,78.1,77.94,77.94,54234.0,67.3622,67.3622,67.2242,67.2242,54234.0
2016-04-14 13:15:00,77.95,77.95,77.87,77.91,16375.0,67.2328,67.2328,67.1638,67.1983,16375.0
2016-04-14 13:20:00,77.92,77.97,77.86,77.94,17511.0,67.207,67.2501,67.1552,67.2242,17511.0
2016-04-14 13:25:00,77.94,77.95,77.83,77.85,15652.0,67.2242,67.2328,67.1293,67.1466,15652.0
2016-04-14 13:30:00,77.87,77.9,77.81,77.82,9303.0,67.1638,67.1897,67.1121,67.1207,9303.0
2016-04-14 13:35:00,77.81,77.89,77.78,77.82,15850.0,67.1121,67.1811,67.0862,67.1207,15850.0
2016-04-14 13:40:00,77.83,77.91,77.83,77.91,18000.0,67.1293,67.1983,67.1293,67.1983,18000.0
2016-04-14 13:45:00,77.93,77.93,77.88,77.91,7120.0,67.2156,67.2156,67.1724,67.1983,7120.0
2016-04-14 13:50:00,77.91,77.91,77.78,77.79,26855.0,67.1983,67.1983,67.0862,67.0948,26855.0
2016-04-14 13:55:00,77.79,77.84,77.74,77.75,26368.0,67.0948,67.1379,67.0517,67.0603,26368.0
2016-04-14 14:00:00,77.75,77.77,77.71,77.75,15829.0,67.0603,67.0776,67.0258,67.0603,15829.0
2016-04-14 14:05:00,77.75,77.8,77.72,77.8,14038.0,67.0603,67.1034,67.0344,67.1034,14038.0
2016-04-14 14:10:00,77.81,77.9,77.81,77.88,11833.0,67.1121,67.1897,67.1121,67.1724,11833.0
2016-04-14 14:15:00,77.88,77.9,77.69,77.7,44753.0,67.1724,67.1897,67.0086,67.0172,44753.0
2016-04-14 14:20:00,77.7,77.76,77.62,77.73,51696.0,67.0172,67.0689,66.9482,67.0431,51696.0
2016-04-14 14:25:00,77.73,77.75,77.66,77.72,22035.0,67.0431,67.0603,66.9827,67.0344,22035.0
2016-04-14 14:30:00,77.75,77.8,77.74,77.76,23023.0,67.0603,67.1034,67.0517,67.0689,23023.0
2016-04-14 14:35:00,77.75,77.75,77.55,77.61,17775.0,67.0603,67.0603,66.8878,66.9396,17775.0
2016-04-14 14:40:00,77.61,77.7,77.59,77.61,22866.0,66.9396,67.0172,66.9223,66.9396,22866.0
2016-04-14 14:45:00,77.62,77.62,77.55,77.56,36472.0,66.9482,66.9482,66.8878,66.8964,36472.0
2016-04-14 14:50:00,77.56,77.57,77.5,77.55,22655.0,66.8964,66.9051,66.8447,66.8878,22655.0
2016-04-14 14:55:00,77.56,77.56,77.52,77.52,16718.0,66.8964,66.8964,66.8619,66.8619,16718.0
2016-04-14 15:00:00,77.51,77.61,77.51,77.59,22984.0,66.8533,66.9396,66.8533,66.9223,22984.0
2016-04-14 15:05:00,77.59,77.61,77.52,77.56,25550.0,66.9223,66.9396,66.8619,66.8964,25550.0
2016-04-14 15:10:00,77.56,77.6,77.51,77.52,20065.0,66.8964,66.9309,66.8533,66.8619,20065.0
2016-04-14 15:15:00,77.52,77.61,77.51,77.58,39859.0,66.8619,66.9396,66.8533,66.9137,39859.0
2016-04-14 15:20:00,77.58,77.64,77.57,77.62,25975.0,66.9137,66.9654,66.9051,66.9482,25975.0
2016-04-14 15:25:00,77.61,77.61,77.51,77.52,23349.0,66.9396,66.9396,66.8533,66.8619,23349.0
2016-04-14 15:30:00,77.52,77.62,77.48,77.6,42603.0,66.8619,66.9482,66.8274,66.9309,42603.0
2016-04-14 15:35:00,77.6,77.75,77.6,77.71,30779.0,66.9309,67.0603,66.9309,67.0258,30779.0
2016-04-14 15:40:00,77.71,77.72,77.64,77.7,40891.0,67.0258,67.0344,66.9654,67.0172,40891.0
2016-04-14 15:45:00,77.7,77.73,77.6,77.6,48727.0,67.0172,67.0431,66.9309,66.9309,48727.0
2016-04-14 15:50:00,77.6,77.63,77.58,77.62,40146.0,66.9309,66.9568,66.9137,66.9482,40146.0
2016-04-14 15:55:00,77.62,77.7,77.59,77.65,100986.0,66.9482,67.0172,66.9223,66.9741,100986.0
2016-04-15 09:30:00,77.66,78.16,77.66,78.13,128056.0,66.9827,67.414,66.9827,67.3881,128056.0
2016-04-15 09:35:00,78.06,78.22,78.03,78.03,32989.0,67.3277,67.4657,67.3018,67.3018,32989.0
2016-04-15 09:40:00,77.99,78.21,77.91,78.07,31359.0,67.2673,67.4571,67.1983,67.3363,31359.0
2016-04-15 09:45:00,78.04,78.14,77.81,77.9,45595.0,67.3105,67.3967,67.1121,67.1897,45595.0
2016-04-15 09:50:00,77.88,77.88,77.56,77.69,24390.0,67.1724,67.1724,66.8964,67.0086,24390.0
2016-04-15 09:55:00,77.69,77.86,77.67,77.69,12700.0,67.0086,67.1552,66.9913,67.0086,12700.0
2016-04-15 10:00:00,77.63,77.75,77.61,77.66,11815.0,66.9568,67.0603,66.9396,66.9827,11815.0
2016-04-15 10:05:00,77.64,77.73,77.61,77.68,13158.0,66.9654,67.0431,66.9396,66.9999,13158.0
2016-04-15 10:10:00,77.66,77.73,77.55,77.6,23160.0,66.9827,67.0431,66.8878,66.9309,23160.0
2016-04-15 10:15:00,77.56,77.76,77.54,77.76,22028.0,66.8964,67.0689,66.8792,67.0689,22028.0
2016-04-15 10:20:00,77.77,77.83,77.64,77.74,18591.0,67.0776,67.1293,66.9654,67.0517,18591.0
2016-04-15 10:25:00,77.72,77.8,77.65,77.8,7153.0,67.0344,67.1034,66.9741,67.1034,7153.0
2016-04-15 10:30:00,77.83,77.9,77.81,77.89,10200.0,67.1293,67.1897,67.1121,67.1811,10200.0
2016-04-15 10:35:00,77.89,78.0,77.86,77.96,18983.0,67.1811,67.276,67.1552,67.2415,18983.0
2016-04-15 10:40:00,77.96,77.97,77.78,77.82,11135.0,67.2415,67.2501,67.0862,67.1207,11135.0
2016-04-15 10:45:00,77.85,77.94,77.85,77.91,6497.0,67.1466,67.2242,67.1466,67.1983,6497.0
2016-04-15 10:50:00,77.9,77.99,77.89,77.97,9497.0,67.1897,67.2673,67.1811,67.2501,9497.0
2016-04-15 10:55:00,77.96,77.96,77.8,77.9,12580.0,67.2415,67.2415,67.1034,67.1897,12580.0
2016-04-15 11:00:00,77.89,77.91,77.79,77.84,13153.0,67.1811,67.1983,67.0948,67.1379,13153.0
2016-04-15 11:05:00,77.84,77.84,77.76,77.84,11135.0,67.1379,67.1379,67.0689,67.1379,11135.0
2016-04-15 11:10:00,77.81,77.86,77.78,77.83,13172.0,67.1121,67.1552,67.0862,67.1293,13172.0
2016-04-15 11:15:00,77.83,77.86,77.78,77.85,7649.0,67.1293,67.1552,67.0862,67.1466,7649.0
2016-04-15 11:20:00,77.85,77.87,77.78,77.79,7751.0,67.1466,67.1638,67.0862,67.0948,7751.0
2016-04-15 11:25:00,77.8,77.83,77.79,77.8,7586.0,67.1034,67.1293,67.0948,67.1034,7586.0
2016-04-15 11:30:00,77.81,77.83,77.79,77.83,7556.0,67.1121,67.1293,67.0948,67.1293,7556.0
2016-04-15 11:35:00,77.82,77.87,77.81,77.87,7323.0,67.1207,67.1638,67.1121,67.1638,7323.0
2016-04-15 11:40:00,77.88,77.9,77.85,77.88,7653.0,67.1724,67.1897,67.1466,67.1724,7653.0
2016-04-15 11:45:00,77.89,77.89,77.8,77.84,9203.0,67.1811,67.1811,67.1034,67.1379,9203.0
2016-04-15 11:50:00,77.84,77.89,77.84,77.85,11331.0,67.1379,67.1811,67.1379,67.1466,11331.0
2016-04-15 11:55:00,77.84,77.86,77.78,77.85,2798.0,67.1379,67.1552,67.0862,67.1466,2798.0
2016-04-15 12:00:00,77.86,77.87,77.81,77.81,9530.0,67.1552,67.1638,67.1121,67.1121,9530.0
2016-04-15 12:05:00,77.82,77.86,77.82,77.85,2889.0,67.1207,67.1552,67.1207,67.1466,2889.0
2016-04-15 12:10:00,77.85,77.9,77.81,77.89,14092.0,67.1466,67.1897,67.1121,67.1811,14092.0
2016-04-15 12:15:00,77.88,77.89,77.8,77.83,13107.0,67.1724,67.1811,67.1034,67.1293,13107.0
2016-04-15 12:20:00,77.83,77.85,77.82,77.85,4950.0,67.1293,67.1466,67.1207,67.1466,4950.0
2016-04-15 12:25:00,77.85,77.85,77.8,77.83,10497.0,67.1466,67.1466,67.1034,67.1293,10497.0
2016-04-15 12:30:00,77.82,77.83,77.75,77.75,14758.0,67.1207,67.1293,67.0603,67.0603,14758.0
2016-04-15 12:35:00,77.75,77.75,77.71,77.73,12884.0,67.0603,67.0603,67.0258,67.0431,12884.0
2016-04-15 12:40:00,77.73,77.75,77.72,77.74,4218.0,67.0431,67.0603,67.0344,67.0517,4218.0
2016-04-15 12:45:00,77.74,77.77,77.73,77.74,5673.0,67.0517,67.0776,67.0431,67.0517,5673.0
2016-04-15 12:50:00,77.73,77.76,77.71,77.76,8776.0,67.0431,67.0689,67.0258,67.0689,8776.0
2016-04-15 12:55:00,77.77,77.78,77.72,77.73,4397.0,67.0776,67.0862,67.0344,67.0431,4397.0
2016-04-15 13:00:00,77.73,77.8,77.72,77.76,10105.0,67.0431,67.1034,67.0344,67.0689,10105.0
2016-04-15 13:05:00,77.78,77.78,77.69,77.71,16144.0,67.0862,67.0862,67.0086,67.0258,16144.0
2016-04-15 13:10:00,77.69,77.77,77.68,77.75,11696.0,67.0086,67.0776,66.9999,67.0603,11696.0
2016-04-15 13:15:00,77.74,77.74,77.7,77.73,7738.0,67.0517,67.0517,67.0172,67.0431,7738.0
2016-04-15 13:20:00,77.73,77.73,77.68,77.69,12884.0,67.0431,67.0431,66.9999,67.0086,12884.0
2016-04-15 13:25:00,77.7,77.71,77.66,77.66,14561.0,67.0172,67.0258,66.9827,66.9827,14561.0
2016-04-15 13:30:00,77.66,77.67,77.61,77.63,11381.0,66.9827,66.9913,66.9396,66.9568,11381.0
2016-04-15 13:35:00,77.64,77.64,77.54,77.55,9597.0,66.9654,66.9654,66.8792,66.8878,9597.0
2016-04-15 13:40:00,77.53,77.53,77.46,77.51,5643.0,66.8706,66.8706,66.8102,66.8533,5643.0
2016-04-15 13:45:00,77.51,77.52,77.43,77.48,10532.0,66.8533,66.8619,66.7843,66.8274,10532.0
2016-04-15 13:50:00,77.49,77.51,77.45,77.49,9905.0,66.8361,66.8533,66.8016,66.8361,9905.0
2016-04-15 13:55:00,77.5,77.55,77.48,77.49,5690.0,66.8447,66.8878,66.8274,66.8361,5690.0
2016-04-15 14:00:00,77.48,77.5,77.43,77.46,8851.0,66.8274,66.8447,66.7843,66.8102,8851.0
2016-04-15 14:05:00,77.46,77.47,77.43,77.45,10470.0,66.8102,66.8188,66.7843,66.8016,10470.0
2016-04-15 14:10:00,77.47,77.5,77.45,77.46,14407.0,66.8188,66.8447,66.8016,66.8102,14407.0
2016-04-15 14:15:00,77.48,77.49,77.45,77.46,9108.0,66.8274,66.8361,66.8016,66.8102,9108.0
2016-04-15 14:20:00,77.45,77.53,77.44,77.53,9071.0,66.8016,66.8706,66.7929,66.8706,9071.0
2016-04-15 14:25:00,77.52,77.61,77.52,77.59,11511.0,66.8619,66.9396,66.8619,66.9223,11511.0
2016-04-15 14:30:00,77.58,77.59,77.54,77.56,8866.0,66.9137,66.9223,66.8792,66.8964,8866.0
2016-04-15 14:35:00,77.56,77.59,77.55,77.58,10028.0,66.8964,66.9223,66.8878,66.9137,10028.0
2016-04-15 14:40:00,77.58,77.62,77.52,77.6,31596.0,66.9137,66.9482,66.8619,66.9309,31596.0
2016-04-15 14:45:00,77.6,77.67,77.57,77.66,25204.0,66.9309,66.9913,66.9051,66.9827,25204.0
2016-04-15 14:50:00,77.66,77.69,77.65,77.66,7960.0,66.9827,67.0086,66.9741,66.9827,7960.0
2016-04-15 14:55:00,77.65,77.72,77.64,77.71,17751.0,66.9741,67.0344,66.9654,67.0258,17751.0
2016-04-15 15:00:00,77.72,77.79,77.71,77.79,13318.0,67.0344,67.0948,67.0258,67.0948,13318.0
2016-04-15 15:05:00,77.79,77.8,77.73,77.75,15756.0,67.0948,67.1034,67.0431,67.0603,15756.0
2016-04-15 15:10:00,77.75,77.76,77.7,77.7,19015.0,67.0603,67.0689,67.0172,67.0172,19015.0
2016-04-15 15:15:00,77.71,77.73,77.68,77.69,15523.0,67.0258,67.0431,66.9999,67.0086,15523.0
2016-04-15 15:20:00,77.7,77.76,77.7,77.74,17341.0,67.0172,67.0689,67.0172,67.0517,17341.0
2016-04-15 15:25:00,77.73,77.74,77.68,77.68,17165.0,67.0431,67.0517,66.9999,66.9999,17165.0
2016-04-15 15:30:00,77.69,77.69,77.63,77.65,24320.0,67.0086,67.0086,66.9568,66.9741,24320.0
2016-04-15 15:35:00,77.65,77.65,77.52,77.52,26819.0,66.9741,66.9741,66.8619,66.8619,26819.0
2016-04-15 15:40:00,77.52,77.53,77.48,77.48,27501.0,66.8619,66.8706,66.8274,66.8274,27501.0
2016-04-15 15:45:00,77.48,77.49,77.44,77.44,36634.0,66.8274,66.8361,66.7929,66.7929,36634.0
2016-04-15 15:50:00,77.45,77.5,77.39,77.4,64405.0,66.8016,66.8447,66.7498,66.7584,64405.0
2016-04-15 15:55:00,77.4,77.5,77.36,77.44,219766.0,66.7584,66.8447,66.7239,66.7929,219766.0
2016-04-18 09:30:00,77.18,77.22,76.81,77.15,48043.0,66.5687,66.6032,66.2496,66.5428,48043.0
2016-04-18 09:35:00,77.16,77.77,77.15,77.77,18135.0,66.5514,67.0776,66.5428,67.0776,18135.0
2016-04-18 09:40:00,77.77,77.86,77.7,77.81,24929.0,67.0776,67.1552,67.0172,67.1121,24929.0
2016-04-18 09:45:00,77.78,77.86,77.75,77.78,26408.0,67.0862,67.1552,67.0603,67.0862,26408.0
2016-04-18 09:50:00,77.77,77.93,77.75,77.92,30983.0,67.0776,67.2156,67.0603,67.207,30983.0
2016-04-18 09:55:00,77.92,78.14,77.92,77.97,19064.0,67.207,67.3967,67.207,67.2501,19064.0
2016-04-18 10:00:00,77.96,78.41,77.92,78.3,50285.0,67.2415,67.6296,67.207,67.5347,50285.0
2016-04-18 10:05:00,78.26,78.4,78.17,78.23,77690.0,67.5002,67.621,67.4226,67.4743,77690.0
2016-04-18 10:10:00,78.25,78.33,78.2,78.33,40705.0,67.4916,67.5606,67.4485,67.5606,40705.0
2016-04-18 10:15:00,78.32,78.48,78.32,78.41,47207.0,67.552,67.69,67.552,67.6296,47207.0
2016-04-18 10:20:00,78.41,78.46,78.33,78.4,18113.0,67.6296,67.6727,67.5606,67.621,18113.0
2016-04-18 10:25:00,78.39,78.41,78.24,78.28,21212.0,67.6123,67.6296,67.483,67.5175,21212.0
2016-04-18 10:30:00,78.29,78.37,78.26,78.37,23212.0,67.5261,67.5951,67.5002,67.5951,23212.0
2016-04-18 10:35:00,78.37,78.39,78.16,78.17,23085.0,67.5951,67.6123,67.414,67.4226,23085.0
2016-04-18 10:40:00,78.15,78.19,78.03,78.03,13216.0,67.4053,67.4398,67.3018,67.3018,13216.0
2016-04-18 10:45:00,78.01,78.13,78.0,78.11,12651.0,67.2846,67.3881,67.276,67.3708,12651.0
2016-04-18 10:50:00,78.13,78.3,78.12,78.26,12280.0,67.3881,67.5347,67.3795,67.5002,12280.0
2016-04-18 10:55:00,78.27,78.3,78.24,78.27,8924.0,67.5088,67.5347,67.483,67.5088,8924.0
2016-04-18 11:00:00,78.27,78.28,78.16,78.16,20603.0,67.5088,67.5175,67.414,67.414,20603.0
2016-04-18 11:05:00,78.16,78.26,78.16,78.26,9564.0,67.414,67.5002,67.414,67.5002,9564.0
2016-04-18 11:10:00,78.27,78.36,78.25,78.33,13014.0,67.5088,67.5865,67.4916,67.5606,13014.0
2016-04-18 11:15:00,78.36,78.37,78.23,78.23,17955.0,67.5865,67.5951,67.4743,67.4743,17955.0
2016-04-18 11:20:00,78.22,78.29,78.21,78.25,13408.0,67.4657,67.5261,67.4571,67.4916,13408.0
2016-04-18 11:25:00,78.23,78.32,78.21,78.28,20137.0,67.4743,67.552,67.4571,67.5175,20137.0
2016-04-18 11:30:00,78.29,78.29,78.23,78.24,6132.0,67.5261,67.5261,67.4743,67.483,6132.0
2016-04-18 11:35:00,78.26,78.26,78.18,78.22,12618.0,67.5002,67.5002,67.4312,67.4657,12618.0
2016-04-18 11:40:00,78.23,78.24,78.12,78.13,25659.0,67.4743,67.483,67.3795,67.3881,25659.0
2016-04-18 11:45:00,78.13,78.23,78.12,78.2,10471.0,67.3881,67.4743,67.3795,67.4485,10471.0
2016-04-18 11:50:00,78.21,78.23,78.18,78.22,11276.0,67.4571,67.4743,67.4312,67.4657,11276.0
2016-04-18 11:55:00,78.22,78.31,78.21,78.31,6495.0,67.4657,67.5433,67.4571,67.5433,6495.0
2016-04-18 12:00:00,78.3,78.32,78.28,78.31,7918.0,67.5347,67.552,67.5175,67.5433,7918.0
2016-04-18 12:05:00,78.3,78.35,78.3,78.31,12739.0,67.5347,67.5778,67.5347,67.5433,12739.0
2016-04-18 12:10:00,78.32,78.38,78.32,78.34,4601.0,67.552,67.6037,67.552,67.5692,4601.0
2016-04-18 12:15:00,78.35,78.36,78.32,78.32,11214.0,67.5778,67.5865,67.552,67.552,11214.0
2016-04-18 12:20:00,78.3,78.39,78.3,78.36,8862.0,67.5347,67.6123,67.5347,67.5865,8862.0
2016-04-18 12:25:00,78.36,78.36,78.29,78.31,5211.0,67.5865,67.5865,67.5261,67.5433,5211.0
2016-04-18 12:30:00,78.31,78.4,78.3,78.38,9750.0,67.5433,67.621,67.5347,67.6037,9750.0
2016-04-18 12:35:00,78.38,78.38,78.32,78.33,5412.0,67.6037,67.6037,67.552,67.5606,5412.0
2016-04-18 12:40:00,78.32,78.37,78.31,78.36,12419.0,67.552,67.5951,67.5433,67.5865,12419.0
2016-04-18 12:45:00,78.36,78.37,78.27,78.27,16654.0,67.5865,67.5951,67.5088,67.5088,16654.0
2016-04-18 12:50:00,78.27,78.3,78.25,78.29,8808.0,67.5088,67.5347,67.4916,67.5261,8808.0
2016-04-18 12:55:00,78.3,78.37,78.27,78.29,9446.0,67.5347,67.5951,67.5088,67.5261,9446.0
2016-04-18 13:00:00,78.28,78.3,78.27,78.27,5606.0,67.5175,67.5347,67.5088,67.5088,5606.0
2016-04-18 13:05:00,78.27,78.34,78.26,78.31,19308.0,67.5088,67.5692,67.5002,67.5433,19308.0
2016-04-18 13:10:00,78.31,78.32,78.21,78.23,11535.0,67.5433,67.552,67.4571,67.4743,11535.0
2016-04-18 13:15:00,78.22,78.23,78.16,78.19,13462.0,67.4657,67.4743,67.414,67.4398,13462.0
2016-04-18 13:20:00,78.21,78.21,78.18,78.2,10657.0,67.4571,67.4571,67.4312,67.4485,10657.0
2016-04-18 13:25:00,78.2,78.25,78.19,78.21,14383.0,67.4485,67.4916,67.4398,67.4571,14383.0
2016-04-18 13:30:00,78.2,78.21,78.15,78.15,8093.0,67.4485,67.4571,67.4053,67.4053,8093.0
2016-04-18 13:35:00,78.14,78.14,78.09,78.09,7411.0,67.3967,67.3967,67.3536,67.3536,7411.0
2016-04-18 13:40:00,78.09,78.17,78.09,78.17,8825.0,67.3536,67.4226,67.3536,67.4226,8825.0
2016-04-18 13:45:00,78.17,78.17,78.09,78.09,8808.0,67.4226,67.4226,67.3536,67.3536,8808.0
2016-04-18 13:50:00,78.1,78.12,78.06,78.08,20767.0,67.3622,67.3795,67.3277,67.345,20767.0
2016-04-18 13:55:00,78.08,78.11,78.03,78.1,26835.0,67.345,67.3708,67.3018,67.3622,26835.0
2016-04-18 14:00:00,78.1,78.1,77.97,78.01,13571.0,67.3622,67.3622,67.2501,67.2846,13571.0
2016-04-18 14:05:00,78.01,78.03,77.98,78.03,16112.0,67.2846,67.3018,67.2587,67.3018,16112.0
2016-04-18 14:10:00,78.03,78.09,78.0,78.06,30163.0,67.3018,67.3536,67.276,67.3277,30163.0
2016-04-18 14:15:00,78.06,78.11,78.03,78.1,20619.0,67.3277,67.3708,67.3018,67.3622,20619.0
2016-04-18 14:20:00,78.1,78.18,78.1,78.16,17538.0,67.3622,67.4312,67.3622,67.414,17538.0
2016-04-18 14:25:00,78.15,78.2,78.12,78.12,25308.0,67.4053,67.4485,67.3795,67.3795,25308.0
2016-04-18 14:30:00,78.11,78.19,78.1,78.19,14225.0,67.3708,67.4398,67.3622,67.4398,14225.0
2016-04-18 14:35:00,78.19,78.33,78.19,78.3,12989.0,67.4398,67.5606,67.4398,67.5347,12989.0
2016-04-18 14:40:00,78.31,78.35,78.3,78.34,13532.0,67.5433,67.5778,67.5347,67.5692,13532.0
2016-04-18 14:45:00,78.34,78.35,78.26,78.3,21407.0,67.5692,67.5778,67.5002,67.5347,21407.0
2016-04-18 14:50:00,78.31,78.35,78.26,78.29,23937.0,67.5433,67.5778,67.5002,67.5261,23937.0
2016-04-18 14:55:00,78.3,78.3,78.19,78.21,16338.0,67.5347,67.5347,67.4398,67.4571,16338.0
2016-04-18 15:00:00,78.21,78.24,78.17,78.22,16043.0,67.4571,67.483,67.4226,67.4657,16043.0
2016-04-18 15:05:00,78.22,78.28,78.2,78.2,50645.0,67.4657,67.5175,67.4485,67.4485,50645.0
2016-04-18 15:10:00,78.2,78.21,78.17,78.19,16560.0,67.4485,67.4571,67.4226,67.4398,16560.0
2016-04-18 15:15:00,78.2,78.25,78.17,78.23,19075.0,67.4485,67.4916,67.4226,67.4743,19075.0
2016-04-18 15:20:00,78.24,78.33,78.23,78.28,22784.0,67.483,67.5606,67.4743,67.5175,22784.0
2016-04-18 15:25:00,78.28,78.29,78.24,78.25,11241.0,67.5175,67.5261,67.483,67.4916,11241.0
2016-04-18 15:30:00,78.25,78.28,78.22,78.27,18024.0,67.4916,67.5175,67.4657,67.5088,18024.0
2016-04-18 15:35:00,78.27,78.29,78.24,78.26,20461.0,67.5088,67.5261,67.483,67.5002,20461.0
2016-04-18 15:40:00,78.26,78.32,78.24,78.32,26522.0,67.5002,67.552,67.483,67.552,26522.0
2016-04-18 15:45:00,78.33,78.35,78.29,78.31,49621.0,67.5606,67.5778,67.5261,67.5433,49621.0
2016-04-18 15:50:00,78.3,78.31,78.24,78.26,40043.0,67.5347,67.5433,67.483,67.5002,40043.0
2016-04-18 15:55:00,78.25,78.36,78.21,78.36,140270.0,67.4916,67.5865,67.4571,67.5865,140270.0
2016-04-19 09:30:00,78.75,78.96,78.67,78.91,55837.0,67.9228,68.104,67.8538,68.0608,55837.0
2016-04-19 09:35:00,78.96,79.14,78.91,79.1,54765.0,68.104,68.2592,68.0608,68.2247,54765.0
2016-04-19 09:40:00,79.1,79.21,79.09,79.18,48229.0,68.2247,68.3196,68.2161,68.2937,48229.0
2016-04-19 09:45:00,79.2,79.49,79.14,79.41,90287.0,68.311,68.5611,68.2592,68.4921,90287.0
2016-04-19 09:50:00,79.43,79.89,79.4,79.83,100226.0,68.5093,68.9061,68.4835,68.8543,100226.0
2016-04-19 09:55:00,79.86,80.37,79.86,80.37,180854.0,68.8802,69.3201,68.8802,69.3201,180854.0
2016-04-19 10:00:00,80.34,80.36,80.09,80.23,49477.0,69.2942,69.3115,69.0786,69.1994,49477.0
2016-04-19 10:05:00,80.22,80.47,80.18,80.34,59972.0,69.1907,69.4064,69.1562,69.2942,59972.0
2016-04-19 10:10:00,80.32,80.51,80.29,80.48,48196.0,69.277,69.4409,69.2511,69.415,48196.0
2016-04-19 10:15:00,80.47,80.56,80.46,80.49,49521.0,69.4064,69.484,69.3977,69.4236,49521.0
2016-04-19 10:20:00,80.53,80.65,80.48,80.53,38542.0,69.4581,69.5616,69.415,69.4581,38542.0
2016-04-19 10:25:00,80.52,80.53,80.17,80.17,77056.0,69.4495,69.4581,69.1476,69.1476,77056.0
2016-04-19 10:30:00,80.17,80.4,80.16,80.37,41810.0,69.1476,69.346,69.139,69.3201,41810.0
2016-04-19 10:35:00,80.34,80.52,80.3,80.47,55920.0,69.2942,69.4495,69.2597,69.4064,55920.0
2016-04-19 10:40:00,80.45,80.46,80.26,80.44,43606.0,69.3891,69.3977,69.2252,69.3805,43606.0
2016-04-19 10:45:00,80.44,80.46,80.39,80.4,49528.0,69.3805,69.3977,69.3374,69.346,49528.0
2016-04-19 10:50:00,80.39,80.41,80.2,80.26,32717.0,69.3374,69.3546,69.1735,69.2252,32717.0
2016-04-19 10:55:00,80.26,80.35,80.26,80.32,19029.0,69.2252,69.3029,69.2252,69.277,19029.0
2016-04-19 11:00:00,80.33,80.5,80.31,80.5,20709.0,69.2856,69.4322,69.2684,69.4322,20709.0
2016-04-19 11:05:00,80.5,80.65,80.49,80.64,19497.0,69.4322,69.5616,69.4236,69.553,19497.0
2016-04-19 11:10:00,80.65,80.72,80.59,80.63,31686.0,69.5616,69.622,69.5099,69.5444,31686.0
2016-04-19 11:15:00,80.64,80.64,80.32,80.34,71781.0,69.553,69.553,69.277,69.2942,71781.0
2016-04-19 11:20:00,80.33,80.4,80.25,80.4,33809.0,69.2856,69.346,69.2166,69.346,33809.0
2016-04-19 11:25:00,80.4,80.48,80.35,80.46,36363.0,69.346,69.415,69.3029,69.3977,36363.0
2016-04-19 11:30:00,80.48,80.57,80.44,80.55,51587.0,69.415,69.4926,69.3805,69.4754,51587.0
2016-04-19 11:35:00,80.55,80.56,80.49,80.49,28345.0,69.4754,69.484,69.4236,69.4236,28345.0
2016-04-19 11:40:00,80.48,80.58,80.47,80.55,26422.0,69.415,69.5012,69.4064,69.4754,26422.0
2016-04-19 11:45:00,80.53,80.67,80.51,80.67,37867.0,69.4581,69.5789,69.4409,69.5789,37867.0
2016-04-19 11:50:00,80.67,80.67,80.54,80.55,76266.0,69.5789,69.5789,69.4667,69.4754,76266.0
2016-04-19 11:55:00,80.57,80.59,80.46,80.5,20975.0,69.4926,69.5099,69.3977,69.4322,20975.0
2016-04-19 12:00:00,80.51,80.6,80.5,80.57,52937.0,69.4409,69.5185,69.4322,69.4926,52937.0
2016-04-19 12:05:00,80.57,80.7,80.56,80.68,51442.0,69.4926,69.6047,69.484,69.5875,51442.0
2016-04-19 12:10:00,80.68,80.92,80.63,80.8,176539.0,69.5875,69.7945,69.5444,69.691,176539.0
2016-04-19 12:15:00,80.78,80.86,80.73,80.85,60228.0,69.6737,69.7427,69.6306,69.7341,60228.0
2016-04-19 12:20:00,80.84,80.84,80.72,80.73,33029.0,69.7255,69.7255,69.622,69.6306,33029.0
2016-04-19 12:25:00,80.75,80.89,80.72,80.88,22199.0,69.6479,69.7686,69.622,69.76,22199.0
2016-04-19 12:30:00,80.87,80.93,80.86,80.92,41707.0,69.7514,69.8031,69.7427,69.7945,41707.0
2016-04-19 12:35:00,80.92,80.95,80.68,80.75,35997.0,69.7945,69.8204,69.5875,69.6479,35997.0
2016-04-19 12:40:00,80.75,80.87,80.72,80.84,39558.0,69.6479,69.7514,69.622,69.7255,39558.0
2016-04-19 12:45:00,80.86,80.86,80.78,80.85,37586.0,69.7427,69.7427,69.6737,69.7341,37586.0
2016-04-19 12:50:00,80.84,81.11,80.8,81.09,71384.0,69.7255,69.9584,69.691,69.9411,71384.0
2016-04-19 12:55:00,81.1,81.1,81.0,81.05,28037.0,69.9497,69.9497,69.8635,69.9066,28037.0
2016-04-19 13:00:00,81.05,81.16,81.03,81.16,35376.0,69.9066,70.0015,69.8894,70.0015,35376.0
2016-04-19 13:05:00,81.16,81.2,81.14,81.19,33788.0,70.0015,70.036,69.9842,70.0274,33788.0
2016-04-19 13:10:00,81.2,81.32,81.15,81.31,44642.0,70.036,70.1395,69.9929,70.1309,44642.0
2016-04-19 13:15:00,81.3,81.48,81.29,81.45,67016.0,70.1222,70.2775,70.1136,70.2516,67016.0
2016-04-19 13:20:00,81.45,81.54,81.32,81.51,70123.0,70.2516,70.3292,70.1395,70.3034,70123.0
2016-04-19 13:25:00,81.5,81.71,81.5,81.6,70499.0,70.2947,70.4759,70.2947,70.381,70499.0
2016-04-19 13:30:00,81.57,81.59,81.49,81.58,54584.0,70.3551,70.3724,70.2861,70.3637,54584.0
2016-04-19 13:35:00,81.57,81.59,81.5,81.54,64702.0,70.3551,70.3724,70.2947,70.3292,64702.0
2016-04-19 13:40:00,81.54,81.58,81.48,81.56,33229.0,70.3292,70.3637,70.2775,70.3465,33229.0
2016-04-19 13:45:00,81.55,81.73,81.54,81.73,54572.0,70.3379,70.4931,70.3292,70.4931,54572.0
2016-04-19 13:50:00,81.73,81.81,81.72,81.75,66069.0,70.4931,70.5621,70.4845,70.5104,66069.0
2016-04-19 13:55:00,81.77,81.89,81.75,81.78,111697.0,70.5276,70.6311,70.5104,70.5362,111697.0
2016-04-19 14:00:00,81.78,81.85,81.66,81.73,72314.0,70.5362,70.5966,70.4327,70.4931,72314.0
2016-04-19 14:05:00,81.73,81.95,81.73,81.95,103936.0,70.4931,70.6829,70.4931,70.6829,103936.0
2016-04-19 14:10:00,81.95,82.04,81.85,81.9,86777.0,70.6829,70.7605,70.5966,70.6397,86777.0
2016-04-19 14:15:00,81.89,82.17,81.87,82.16,134262.0,70.6311,70.8726,70.6139,70.864,134262.0
2016-04-19 14:20:00,82.16,82.21,82.06,82.15,91855.0,70.864,70.9071,70.7778,70.8554,91855.0
2016-04-19 14:25:00,82.16,82.21,82.06,82.15,46340.0,70.864,70.9071,70.7778,70.8554,46340.0
2016-04-19 14:30:00,82.15,82.22,82.1,82.2,74966.0,70.8554,70.9158,70.8123,70.8985,74966.0
2016-04-19 14:35:00,82.2,82.31,82.16,82.21,108216.0,70.8985,70.9934,70.864,70.9071,108216.0
2016-04-19 14:40:00,82.21,82.26,82.19,82.23,93105.0,70.9071,70.9503,70.8899,70.9244,93105.0
2016-04-19 14:45:00,82.23,82.24,82.13,82.16,63617.0,70.9244,70.933,70.8381,70.864,63617.0
2016-04-19 14:50:00,82.16,82.27,82.09,82.15,193402.0,70.864,70.9589,70.8036,70.8554,193402.0
2016-04-19 14:55:00,82.14,82.14,82.04,82.09,212380.0,70.8468,70.8468,70.7605,70.8036,212380.0
2016-04-19 15:00:00,82.09,82.41,82.06,82.36,112892.0,70.8036,71.0796,70.7778,71.0365,112892.0
2016-04-19 15:05:00,82.35,82.59,82.33,82.5,194702.0,71.0279,71.2349,71.0106,71.1573,194702.0
2016-04-19 15:10:00,82.5,82.51,82.36,82.48,96288.0,71.1573,71.1659,71.0365,71.14,96288.0
2016-04-19 15:15:00,82.48,82.5,82.44,82.48,84016.0,71.14,71.1573,71.1055,71.14,84016.0
2016-04-19 15:20:00,82.49,82.56,82.4,82.47,103357.0,71.1486,71.209,71.071,71.1314,103357.0
2016-04-19 15:25:00,82.47,82.59,82.36,82.57,110753.0,71.1314,71.2349,71.0365,71.2176,110753.0
2016-04-19 15:30:00,82.58,82.62,82.49,82.51,139118.0,71.2263,71.2608,71.1486,71.1659,139118.0
2016-04-19 15:35:00,82.52,82.56,82.49,82.55,115817.0,71.1745,71.209,71.1486,71.2004,115817.0
2016-04-19 15:40:00,82.55,82.56,82.41,82.52,139723.0,71.2004,71.209,71.0796,71.1745,139723.0
2016-04-19 15:45:00,82.52,82.63,82.52,82.54,166868.0,71.1745,71.2694,71.1745,71.1918,166868.0
2016-04-19 15:50:00,82.54,82.56,82.5,82.54,144093.0,71.1918,71.209,71.1573,71.1918,144093.0
2016-04-19 15:55:00,82.54,82.55,82.32,82.37,305778.0,71.1918,71.2004,71.002,71.0451,305778.0
2016-04-20 09:30:00,82.27,82.48,81.7,82.38,146231.0,70.9589,71.14,70.4672,71.0538,146231.0
2016-04-20 09:35:00,82.49,82.99,82.47,82.82,107936.0,71.1486,71.5799,71.1314,71.4333,107936.0
2016-04-20 09:40:00,82.76,82.94,82.64,82.81,74602.0,71.3815,71.5368,71.278,71.4246,74602.0
2016-04-20 09:45:00,82.8,82.94,82.69,82.94,46665.0,71.416,71.5368,71.3211,71.5368,46665.0
2016-04-20 09:50:00,82.92,83.1,82.91,82.93,80760.0,71.5195,71.6748,71.5109,71.5281,80760.0
2016-04-20 09:55:00,82.94,83.49,82.8,83.49,87734.0,71.5368,72.0111,71.416,72.0111,87734.0
2016-04-20 10:00:00,83.5,83.55,83.31,83.49,82532.0,72.0198,72.0629,71.8559,72.0111,82532.0
2016-04-20 10:05:00,83.5,83.51,83.19,83.44,67648.0,72.0198,72.0284,71.7524,71.968,67648.0
2016-04-20 10:10:00,83.45,83.64,83.43,83.6,62364.0,71.9766,72.1405,71.9594,72.106,62364.0
2016-04-20 10:15:00,83.61,83.61,83.43,83.54,50184.0,72.1146,72.1146,71.9594,72.0543,50184.0
2016-04-20 10:20:00,83.53,83.7,83.49,83.53,62768.0,72.0456,72.1923,72.0111,72.0456,62768.0
2016-04-20 10:25:00,83.54,83.83,83.49,83.54,114820.0,72.0543,72.3044,72.0111,72.0543,114820.0
2016-04-20 10:30:00,83.55,83.57,83.25,83.3,122036.0,72.0629,72.0801,71.8041,71.8473,122036.0
2016-04-20 10:35:00,83.31,83.35,83.22,83.33,64573.0,71.8559,71.8904,71.7783,71.8731,64573.0
2016-04-20 10:40:00,83.33,83.54,83.28,83.52,40338.0,71.8731,72.0543,71.83,72.037,40338.0
2016-04-20 10:45:00,83.53,83.53,83.32,83.4,26252.0,72.0456,72.0456,71.8645,71.9335,26252.0
2016-04-20 10:50:00,83.39,83.59,83.35,83.54,24204.0,71.9249,72.0974,71.8904,72.0543,24204.0
2016-04-20 10:55:00,83.52,83.65,83.5,83.61,33316.0,72.037,72.1491,72.0198,72.1146,33316.0
2016-04-20 11:00:00,83.62,83.64,83.54,83.61,29393.0,72.1233,72.1405,72.0543,72.1146,29393.0
2016-04-20 11:05:00,83.61,83.61,83.47,83.54,38624.0,72.1146,72.1146,71.9939,72.0543,38624.0
2016-04-20 11:10:00,83.55,83.56,83.46,83.52,33853.0,72.0629,72.0715,71.9853,72.037,33853.0
2016-04-20 11:15:00,83.51,83.58,83.45,83.54,35183.0,72.0284,72.0888,71.9766,72.0543,35183.0
2016-04-20 11:20:00,83.55,83.58,83.51,83.54,35020.0,72.0629,72.0888,72.0284,72.0543,35020.0
2016-04-20 11:25:00,83.54,83.56,83.35,83.55,36999.0,72.0543,72.0715,71.8904,72.0629,36999.0
2016-04-20 11:30:00,83.55,83.69,83.52,83.68,70572.0,72.0629,72.1836,72.037,72.175,70572.0
2016-04-20 11:35:00,83.68,83.71,83.63,83.68,45379.0,72.175,72.2009,72.1319,72.175,45379.0
2016-04-20 11:40:00,83.68,83.82,83.66,83.78,82334.0,72.175,72.2958,72.1578,72.2613,82334.0
2016-04-20 11:45:00,83.78,83.99,83.78,83.95,52965.0,72.2613,72.4424,72.2613,72.4079,52965.0
2016-04-20 11:50:00,83.91,84.04,83.84,83.86,66162.0,72.3734,72.4855,72.313,72.3303,66162.0
2016-04-20 11:55:00,83.88,83.94,83.84,83.92,30292.0,72.3475,72.3993,72.313,72.382,30292.0
2016-04-20 12:00:00,83.9,83.94,83.8,83.84,52823.0,72.3648,72.3993,72.2785,72.313,52823.0
2016-04-20 12:05:00,83.87,83.93,83.85,83.92,50111.0,72.3389,72.3906,72.3216,72.382,50111.0
2016-04-20 12:10:00,83.92,83.93,83.77,83.89,105168.0,72.382,72.3906,72.2526,72.3561,105168.0
2016-04-20 12:15:00,83.89,83.9,83.71,83.79,85912.0,72.3561,72.3648,72.2009,72.2699,85912.0
2016-04-20 12:20:00,83.78,83.88,83.75,83.88,34975.0,72.2613,72.3475,72.2354,72.3475,34975.0
2016-04-20 12:25:00,83.88,83.95,83.85,83.91,34786.0,72.3475,72.4079,72.3216,72.3734,34786.0
2016-04-20 12:30:00,83.91,84.0,83.87,83.94,24427.0,72.3734,72.451,72.3389,72.3993,24427.0
2016-04-20 12:35:00,83.94,84.02,83.92,84.02,27605.0,72.3993,72.4683,72.382,72.4683,27605.0
2016-04-20 12:40:00,84.01,84.15,84.0,84.14,33765.0,72.4596,72.5804,72.451,72.5718,33765.0
2016-04-20 12:45:00,84.16,84.2,84.14,84.19,33825.0,72.589,72.6235,72.5718,72.6149,33825.0
2016-04-20 12:50:00,84.18,84.23,84.17,84.23,59771.0,72.6063,72.6494,72.5977,72.6494,59771.0
2016-04-20 12:55:00,84.23,84.29,84.2,84.25,79464.0,72.6494,72.7012,72.6235,72.6667,79464.0
2016-04-20 13:00:00,84.25,84.3,84.21,84.28,32412.0,72.6667,72.7098,72.6322,72.6925,32412.0
2016-04-20 13:05:00,84.27,84.46,84.27,84.32,110299.0,72.6839,72.8478,72.6839,72.727,110299.0
2016-04-20 13:10:00,84.32,84.55,84.31,84.55,83154.0,72.727,72.9254,72.7184,72.9254,83154.0
2016-04-20 13:15:00,84.55,84.6,84.52,84.57,72008.0,72.9254,72.9685,72.8995,72.9427,72008.0
2016-04-20 13:20:00,84.55,84.55,84.39,84.39,66257.0,72.9254,72.9254,72.7874,72.7874,66257.0
2016-04-20 13:25:00,84.4,84.49,84.36,84.45,56959.0,72.796,72.8737,72.7615,72.8392,56959.0
2016-04-20 13:30:00,84.44,84.46,84.36,84.43,47189.0,72.8305,72.8478,72.7615,72.8219,47189.0
2016-04-20 13:35:00,84.42,84.42,84.28,84.3,67576.0,72.8133,72.8133,72.6925,72.7098,67576.0
2016-04-20 13:40:00,84.29,84.47,84.27,84.45,77444.0,72.7012,72.8564,72.6839,72.8392,77444.0
2016-04-20 13:45:00,84.45,84.48,84.44,84.47,63835.0,72.8392,72.865,72.8305,72.8564,63835.0
2016-04-20 13:50:00,84.47,84.64,84.47,84.62,57179.0,72.8564,73.003,72.8564,72.9858,57179.0
2016-04-20 13:55:00,84.63,84.63,84.49,84.5,34902.0,72.9944,72.9944,72.8737,72.8823,34902.0
2016-04-20 14:00:00,84.49,84.58,84.45,84.56,54570.0,72.8737,72.9513,72.8392,72.934,54570.0
2016-04-20 14:05:00,84.57,84.61,84.54,84.55,58239.0,72.9427,72.9772,72.9168,72.9254,58239.0
2016-04-20 14:10:00,84.55,84.67,84.54,84.67,36765.0,72.9254,73.0289,72.9168,73.0289,36765.0
2016-04-20 14:15:00,84.67,84.72,84.66,84.72,85897.0,73.0289,73.072,73.0203,73.072,85897.0
2016-04-20 14:20:00,84.71,84.83,84.69,84.7,90123.0,73.0634,73.1669,73.0462,73.0548,90123.0
2016-04-20 14:25:00,84.7,84.78,84.68,84.78,67099.0,73.0548,73.1238,73.0375,73.1238,67099.0
2016-04-20 14:30:00,84.78,84.8,84.71,84.79,46184.0,73.1238,73.141,73.0634,73.1324,46184.0
2016-04-20 14:35:00,84.8,84.92,84.74,84.9,56317.0,73.141,73.2445,73.0893,73.2273,56317.0
2016-04-20 14:40:00,84.9,84.93,84.72,84.8,151088.0,73.2273,73.2532,73.072,73.141,151088.0
2016-04-20 14:45:00,84.8,84.85,84.76,84.84,90443.0,73.141,73.1842,73.1065,73.1755,90443.0
2016-04-20 14:50:00,84.84,84.88,84.8,84.84,67024.0,73.1755,73.21,73.141,73.1755,67024.0
2016-04-20 14:55:00,84.84,84.87,84.78,84.84,77404.0,73.1755,73.2014,73.1238,73.1755,77404.0
2016-04-20 15:00:00,84.85,84.94,84.83,84.88,92861.0,73.1842,73.2618,73.1669,73.21,92861.0
2016-04-20 15:05:00,84.88,84.91,84.67,84.69,81344.0,73.21,73.2359,73.0289,73.0462,81344.0
2016-04-20 15:10:00,84.69,84.69,84.6,84.61,52614.0,73.0462,73.0462,72.9685,72.9772,52614.0
2016-04-20 15:15:00,84.61,84.68,84.61,84.67,115318.0,72.9772,73.0375,72.9772,73.0289,115318.0
2016-04-20 15:20:00,84.67,84.7,84.61,84.65,62159.0,73.0289,73.0548,72.9772,73.0117,62159.0
2016-04-20 15:25:00,84.64,84.66,84.61,84.63,54035.0,73.003,73.0203,72.9772,72.9944,54035.0
2016-04-20 15:30:00,84.63,84.64,84.51,84.51,102795.0,72.9944,73.003,72.8909,72.8909,102795.0
2016-04-20 15:35:00,84.52,84.52,84.39,84.4,137704.0,72.8995,72.8995,72.7874,72.796,137704.0
2016-04-20 15:40:00,84.41,84.5,84.4,84.43,208882.0,72.8047,72.8823,72.796,72.8219,208882.0
2016-04-20 15:45:00,84.44,84.45,84.4,84.42,189067.0,72.8305,72.8392,72.796,72.8133,189067.0
2016-04-20 15:50:00,84.42,84.47,84.4,84.41,139227.0,72.8133,72.8564,72.796,72.8047,139227.0
2016-04-20 15:55:00,84.4,84.41,84.23,84.26,310695.0,72.796,72.8047,72.6494,72.6753,310695.0
2016-04-21 09:30:00,84.49,84.94,84.19,84.6,138952.0,72.8737,73.2618,72.6149,72.9685,138952.0
2016-04-21 09:35:00,84.58,84.59,84.27,84.3,76861.0,72.9513,72.9599,72.6839,72.7098,76861.0
2016-04-21 09:40:00,84.33,84.36,84.14,84.14,105535.0,72.7357,72.7615,72.5718,72.5718,105535.0
2016-04-21 09:45:00,84.14,84.14,83.84,83.95,121635.0,72.5718,72.5718,72.313,72.4079,121635.0
2016-04-21 09:50:00,83.96,84.08,83.68,83.68,76620.0,72.4165,72.52,72.175,72.175,76620.0
2016-04-21 09:55:00,83.7,84.07,83.64,83.9,60787.0,72.1923,72.5114,72.1405,72.3648,60787.0
2016-04-21 10:00:00,83.9,84.02,83.76,83.98,119541.0,72.3648,72.4683,72.244,72.4338,119541.0
2016-04-21 10:05:00,83.97,83.98,83.41,83.51,59846.0,72.4251,72.4338,71.9421,72.0284,59846.0
2016-04-21 10:10:00,83.5,83.87,83.38,83.78,91863.0,72.0198,72.3389,71.9163,72.2613,91863.0
2016-04-21 10:15:00,83.8,83.85,83.55,83.81,56868.0,72.2785,72.3216,72.0629,72.2871,56868.0
2016-04-21 10:20:00,83.82,84.0,83.74,83.97,44136.0,72.2958,72.451,72.2268,72.4251,44136.0
2016-04-21 10:25:00,83.98,84.42,83.96,84.36,113939.0,72.4338,72.8133,72.4165,72.7615,113939.0
2016-04-21 10:30:00,84.36,84.47,84.32,84.44,93995.0,72.7615,72.8564,72.727,72.8305,93995.0
2016-04-21 10:35:00,84.45,84.54,84.34,84.47,56416.0,72.8392,72.9168,72.7443,72.8564,56416.0
2016-04-21 10:40:00,84.45,84.48,84.33,84.41,36368.0,72.8392,72.865,72.7357,72.8047,36368.0
2016-04-21 10:45:00,84.38,84.5,84.31,84.36,33734.0,72.7788,72.8823,72.7184,72.7615,33734.0
2016-04-21 10:50:00,84.38,84.39,84.23,84.29,23110.0,72.7788,72.7874,72.6494,72.7012,23110.0
2016-04-21 10:55:00,84.26,84.42,84.23,84.38,18767.0,72.6753,72.8133,72.6494,72.7788,18767.0
2016-04-21 11:00:00,84.38,84.57,84.38,84.49,48440.0,72.7788,72.9427,72.7788,72.8737,48440.0
2016-04-21 11:05:00,84.48,84.52,84.4,84.43,33243.0,72.865,72.8995,72.796,72.8219,33243.0
2016-04-21 11:10:00,84.44,84.5,84.32,84.44,28425.0,72.8305,72.8823,72.727,72.8305,28425.0
2016-04-21 11:15:00,84.44,84.52,84.42,84.45,55754.0,72.8305,72.8995,72.8133,72.8392,55754.0
2016-04-21 11:20:00,84.47,84.48,84.27,84.27,19874.0,72.8564,72.865,72.6839,72.6839,19874.0
2016-04-21 11:25:00,84.29,84.42,84.27,84.34,27586.0,72.7012,72.8133,72.6839,72.7443,27586.0
2016-04-21 11:30:00,84.36,84.37,84.28,84.32,21004.0,72.7615,72.7702,72.6925,72.727,21004.0
2016-04-21 11:35:00,84.32,84.32,84.17,84.21,27371.0,72.727,72.727,72.5977,72.6322,27371.0
2016-04-21 11:40:00,84.19,84.19,84.01,84.02,17622.0,72.6149,72.6149,72.4596,72.4683,17622.0
2016-04-21 11:45:00,84.02,84.02,83.9,83.95,31050.0,72.4683,72.4683,72.3648,72.4079,31050.0
2016-04-21 11:50:00,83.94,84.09,83.9,83.95,29712.0,72.3993,72.5287,72.3648,72.4079,29712.0
2016-04-21 11:55:00,83.96,83.97,83.72,83.74,28573.0,72.4165,72.4251,72.2095,72.2268,28573.0
2016-04-21 12:00:00,83.74,83.82,83.71,83.75,22950.0,72.2268,72.2958,72.2009,72.2354,22950.0
2016-04-21 12:05:00,83.77,83.85,83.68,83.82,30210.0,72.2526,72.3216,72.175,72.2958,30210.0
2016-04-21 12:10:00,83.8,83.88,83.74,83.79,17730.0,72.2785,72.3475,72.2268,72.2699,17730.0
2016-04-21 12:15:00,83.79,83.86,83.75,83.86,12350.0,72.2699,72.3303,72.2354,72.3303,12350.0
2016-04-21 12:20:00,83.86,83.95,83.82,83.91,23263.0,72.3303,72.4079,72.2958,72.3734,23263.0
2016-04-21 12:25:00,83.9,83.91,83.84,83.85,12617.0,72.3648,72.3734,72.313,72.3216,12617.0
2016-04-21 12:30:00,83.87,83.9,83.81,83.87,15153.0,72.3389,72.3648,72.2871,72.3389,15153.0
2016-04-21 12:35:00,83.87,83.92,83.84,83.87,11965.0,72.3389,72.382,72.313,72.3389,11965.0
2016-04-21 12:40:00,83.88,83.93,83.84,83.92,13619.0,72.3475,72.3906,72.313,72.382,13619.0
2016-04-21 12:45:00,83.92,83.92,83.82,83.83,22520.0,72.382,72.382,72.2958,72.3044,22520.0
2016-04-21 12:50:00,83.82,83.89,83.76,83.81,13920.0,72.2958,72.3561,72.244,72.2871,13920.0
2016-04-21 12:55:00,83.81,83.82,83.69,83.72,25894.0,72.2871,72.2958,72.1836,72.2095,25894.0
2016-04-21 13:00:00,83.75,83.85,83.66,83.66,32259.0,72.2354,72.3216,72.1578,72.1578,32259.0
2016-04-21 13:05:00,83.67,83.67,83.55,83.56,28283.0,72.1664,72.1664,72.0629,72.0715,28283.0
2016-04-21 13:10:00,83.56,83.61,83.52,83.55,33925.0,72.0715,72.1146,72.037,72.0629,33925.0
2016-04-21 13:15:00,83.56,83.6,83.51,83.54,20604.0,72.0715,72.106,72.0284,72.0543,20604.0
2016-04-21 13:20:00,83.54,83.58,83.49,83.55,36344.0,72.0543,72.0888,72.0111,72.0629,36344.0
2016-04-21 13:25:00,83.55,83.58,83.44,83.44,26318.0,72.0629,72.0888,71.968,71.968,26318.0
2016-04-21 13:30:00,83.45,83.61,83.43,83.5,28902.0,71.9766,72.1146,71.9594,72.0198,28902.0
2016-04-21 13:35:00,83.49,83.51,83.43,83.47,41746.0,72.0111,72.0284,71.9594,71.9939,41746.0
2016-04-21 13:40:00,83.47,83.47,83.37,83.38,30478.0,71.9939,71.9939,71.9076,71.9163,30478.0
2016-04-21 13:45:00,83.37,83.37,83.22,83.23,19232.0,71.9076,71.9076,71.7783,71.7869,19232.0
2016-04-21 13:50:00,83.23,83.23,83.1,83.12,46503.0,71.7869,71.7869,71.6748,71.692,46503.0
2016-04-21 13:55:00,83.13,83.13,83.0,83.09,57884.0,71.7006,71.7006,71.5885,71.6661,57884.0
2016-04-21 14:00:00,83.09,83.22,83.01,83.02,46675.0,71.6661,71.7783,71.5971,71.6058,46675.0
2016-04-21 14:05:00,83.02,83.02,82.9,82.91,40198.0,71.6058,71.6058,71.5023,71.5109,40198.0
2016-04-21 14:10:00,82.92,82.93,82.81,82.85,39448.0,71.5195,71.5281,71.4246,71.4591,39448.0
2016-04-21 14:15:00,82.85,82.88,82.73,82.77,26939.0,71.4591,71.485,71.3556,71.3901,26939.0
2016-04-21 14:20:00,82.78,82.83,82.74,82.76,24383.0,71.3988,71.4419,71.3643,71.3815,24383.0
2016-04-21 14:25:00,82.76,82.78,82.61,82.64,31966.0,71.3815,71.3988,71.2521,71.278,31966.0
2016-04-21 14:30:00,82.64,82.69,82.52,82.58,53733.0,71.278,71.3211,71.1745,71.2263,53733.0
2016-04-21 14:35:00,82.58,82.66,82.51,82.62,53314.0,71.2263,71.2953,71.1659,71.2608,53314.0
2016-04-21 14:40:00,82.63,82.64,82.47,82.48,43720.0,71.2694,71.278,71.1314,71.14,43720.0
2016-04-21 14:45:00,82.49,82.53,82.4,82.53,67404.0,71.1486,71.1831,71.071,71.1831,67404.0
2016-04-21 14:50:00,82.53,82.6,82.51,82.55,41270.0,71.1831,71.2435,71.1659,71.2004,41270.0
2016-04-21 14:55:00,82.55,82.56,82.48,82.55,30833.0,71.2004,71.209,71.14,71.2004,30833.0
2016-04-21 15:00:00,82.55,82.72,82.55,82.61,32244.0,71.2004,71.347,71.2004,71.2521,32244.0
2016-04-21 15:05:00,82.62,82.66,82.58,82.59,33835.0,71.2608,71.2953,71.2263,71.2349,33835.0
2016-04-21 15:10:00,82.59,82.59,82.53,82.57,36981.0,71.2349,71.2349,71.1831,71.2176,36981.0
2016-04-21 15:15:00,82.58,82.61,82.45,82.5,65119.0,71.2263,71.2521,71.1141,71.1573,65119.0
2016-04-21 15:20:00,82.51,82.56,82.48,82.51,34262.0,71.1659,71.209,71.14,71.1659,34262.0
2016-04-21 15:25:00,82.52,82.55,82.43,82.44,60848.0,71.1745,71.2004,71.0969,71.1055,60848.0
2016-04-21 15:30:00,82.45,82.63,82.44,82.62,55360.0,71.1141,71.2694,71.1055,71.2608,55360.0
2016-04-21 15:35:00,82.62,82.76,82.62,82.75,65064.0,71.2608,71.3815,71.2608,71.3729,65064.0
2016-04-21 15:40:00,82.75,82.88,82.73,82.79,72540.0,71.3729,71.485,71.3556,71.4074,72540.0
2016-04-21 15:45:00,82.79,82.85,82.75,82.81,57465.0,71.4074,71.4591,71.3729,71.4246,57465.0
2016-04-21 15:50:00,82.82,82.83,82.76,82.83,56795.0,71.4333,71.4419,71.3815,71.4419,56795.0
2016-04-21 15:55:00,82.83,82.86,82.78,82.82,126431.0,71.4419,71.4678,71.3988,71.4333,126431.0
2016-04-22 09:30:00,82.95,83.16,82.76,82.84,36813.0,71.5454,71.7265,71.3815,71.4505,36813.0
2016-04-22 09:35:00,83.03,83.19,82.91,83.14,30212.0,71.6144,71.7524,71.5109,71.7093,30212.0
2016-04-22 09:40:00,83.17,83.21,82.82,82.92,24003.0,71.7351,71.7696,71.4333,71.5195,24003.0
2016-04-22 09:45:00,82.86,83.07,82.78,83.0,34887.0,71.4678,71.6489,71.3988,71.5885,34887.0
2016-04-22 09:50:00,82.94,83.13,82.94,83.07,16650.0,71.5368,71.7006,71.5368,71.6489,16650.0
2016-04-22 09:55:00,83.05,83.1,82.94,83.02,23869.0,71.6316,71.6748,71.5368,71.6058,23869.0
2016-04-22 10:00:00,83.02,83.27,82.95,83.25,34367.0,71.6058,71.8214,71.5454,71.8041,34367.0
2016-04-22 10:05:00,83.28,83.37,83.2,83.2,23190.0,71.83,71.9076,71.761,71.761,23190.0
2016-04-22 10:10:00,83.22,83.46,83.18,83.46,9315.0,71.7783,71.9853,71.7438,71.9853,9315.0
2016-04-22 10:15:00,83.43,83.46,83.27,83.39,33815.0,71.9594,71.9853,71.8214,71.9249,33815.0
2016-04-22 10:20:00,83.37,83.39,83.18,83.18,13928.0,71.9076,71.9249,71.7438,71.7438,13928.0
2016-04-22 10:25:00,83.21,83.33,83.01,83.11,29461.0,71.7696,71.8731,71.5971,71.6834,29461.0
2016-04-22 10:30:00,83.12,83.35,83.12,83.2,22428.0,71.692,71.8904,71.692,71.761,22428.0
2016-04-22 10:35:00,83.2,83.24,83.0,83.02,25519.0,71.761,71.7955,71.5885,71.6058,25519.0
2016-04-22 10:40:00,83.01,83.01,82.8,82.85,13955.0,71.5971,71.5971,71.416,71.4591,13955.0
2016-04-22 10:45:00,82.86,82.87,82.77,82.79,12684.0,71.4678,71.4764,71.3901,71.4074,12684.0
2016-04-22 10:50:00,82.79,82.91,82.79,82.89,8801.0,71.4074,71.5109,71.4074,71.4936,8801.0
2016-04-22 10:55:00,82.89,82.92,82.79,82.79,36546.0,71.4936,71.5195,71.4074,71.4074,36546.0
2016-04-22 11:00:00,82.79,82.91,82.74,82.78,24337.0,71.4074,71.5109,71.3643,71.3988,24337.0
2016-04-22 11:05:00,82.8,82.9,82.78,82.88,23255.0,71.416,71.5023,71.3988,71.485,23255.0
2016-04-22 11:10:00,82.86,82.98,82.77,82.84,14455.0,71.4678,71.5713,71.3901,71.4505,14455.0
2016-04-22 11:15:00,82.83,82.9,82.81,82.9,8338.0,71.4419,71.5023,71.4246,71.5023,8338.0
2016-04-22 11:20:00,82.9,82.99,82.86,82.93,9953.0,71.5023,71.5799,71.4678,71.5281,9953.0
2016-04-22 11:25:00,82.93,83.04,82.89,83.01,13280.0,71.5281,71.623,71.4936,71.5971,13280.0
2016-04-22 11:30:00,83.03,83.08,82.96,83.03,21317.0,71.6144,71.6575,71.554,71.6144,21317.0
2016-04-22 11:35:00,83.01,83.06,82.95,83.01,15403.0,71.5971,71.6403,71.5454,71.5971,15403.0
2016-04-22 11:40:00,83.01,83.06,82.96,83.0,15176.0,71.5971,71.6403,71.554,71.5885,15176.0
2016-04-22 11:45:00,83.02,83.02,82.89,83.0,30044.0,71.6058,71.6058,71.4936,71.5885,30044.0
2016-04-22 11:50:00,82.98,83.03,82.9,82.91,29825.0,71.5713,71.6144,71.5023,71.5109,29825.0
2016-04-22 11:55:00,82.9,82.9,82.77,82.86,41366.0,71.5023,71.5023,71.3901,71.4678,41366.0
2016-04-22 12:00:00,82.88,82.93,82.87,82.9,46318.0,71.485,71.5281,71.4764,71.5023,46318.0
2016-04-22 12:05:00,82.9,82.99,82.89,82.91,12242.0,71.5023,71.5799,71.4936,71.5109,12242.0
2016-04-22 12:10:00,82.9,82.94,82.87,82.88,17320.0,71.5023,71.5368,71.4764,71.485,17320.0
2016-04-22 12:15:00,82.87,82.89,82.74,82.76,17981.0,71.4764,71.4936,71.3643,71.3815,17981.0
2016-04-22 12:20:00,82.75,82.86,82.72,82.86,17206.0,71.3729,71.4678,71.347,71.4678,17206.0
2016-04-22 12:25:00,82.86,82.96,82.8,82.82,12781.0,71.4678,71.554,71.416,71.4333,12781.0
2016-04-22 12:30:00,82.82,82.88,82.79,82.82,18501.0,71.4333,71.485,71.4074,71.4333,18501.0
2016-04-22 12:35:00,82.85,82.87,82.81,82.86,8783.0,71.4591,71.4764,71.4246,71.4678,8783.0
2016-04-22 12:40:00,82.86,82.89,82.78,82.89,17545.0,71.4678,71.4936,71.3988,71.4936,17545.0
2016-04-22 12:45:00,82.87,83.0,82.84,82.98,11121.0,71.4764,71.5885,71.4505,71.5713,11121.0
2016-04-22 12:50:00,82.98,83.06,82.97,83.03,15258.0,71.5713,71.6403,71.5626,71.6144,15258.0
2016-04-22 12:55:00,83.02,83.06,83.01,83.05,6417.0,71.6058,71.6403,71.5971,71.6316,6417.0
2016-04-22 13:00:00,83.04,83.22,83.04,83.21,16070.0,71.623,71.7783,71.623,71.7696,16070.0
2016-04-22 13:05:00,83.23,83.27,83.16,83.23,14689.0,71.7869,71.8214,71.7265,71.7869,14689.0
2016-04-22 13:10:00,83.22,83.23,83.15,83.18,17618.0,71.7783,71.7869,71.7179,71.7438,17618.0
2016-04-22 13:15:00,83.18,83.18,83.07,83.16,16838.0,71.7438,71.7438,71.6489,71.7265,16838.0
2016-04-22 13:20:00,83.16,83.16,83.02,83.04,10819.0,71.7265,71.7265,71.6058,71.623,10819.0
2016-04-22 13:25:00,83.05,83.06,82.99,83.03,7297.0,71.6316,71.6403,71.5799,71.6144,7297.0
2016-04-22 13:30:00,83.02,83.08,82.99,83.08,8013.0,71.6058,71.6575,71.5799,71.6575,8013.0
2016-04-22 13:35:00,83.11,83.21,83.08,83.2,11431.0,71.6834,71.7696,71.6575,71.761,11431.0
2016-04-22 13:40:00,83.2,83.33,83.12,83.3,27182.0,71.761,71.8731,71.692,71.8473,27182.0
2016-04-22 13:45:00,83.29,83.38,83.14,83.14,16626.0,71.8386,71.9163,71.7093,71.7093,16626.0
2016-04-22 13:50:00,83.14,83.2,83.11,83.19,8610.0,71.7093,71.761,71.6834,71.7524,8610.0
2016-04-22 13:55:00,83.19,83.19,83.02,83.08,11045.0,71.7524,71.7524,71.6058,71.6575,11045.0
2016-04-22 14:00:00,83.05,83.11,82.99,83.09,18204.0,71.6316,71.6834,71.5799,71.6661,18204.0
2016-04-22 14:05:00,83.1,83.12,83.04,83.07,18193.0,71.6748,71.692,71.623,71.6489,18193.0
2016-04-22 14:10:00,83.06,83.08,83.0,83.02,16483.0,71.6403,71.6575,71.5885,71.6058,16483.0
2016-04-22 14:15:00,83.0,83.02,82.97,82.99,18678.0,71.5885,71.6058,71.5626,71.5799,18678.0
2016-04-22 14:20:00,83.01,83.04,82.95,83.0,18293.0,71.5971,71.623,71.5454,71.5885,18293.0
2016-04-22 14:25:00,83.0,83.01,82.9,82.94,17317.0,71.5885,71.5971,71.5023,71.5368,17317.0
2016-04-22 14:30:00,82.95,83.05,82.94,83.0,35661.0,71.5454,71.6316,71.5368,71.5885,35661.0
2016-04-22 14:35:00,83.02,83.1,83.02,83.08,10863.0,71.6058,71.6748,71.6058,71.6575,10863.0
2016-04-22 14:40:00,83.08,83.1,82.99,82.99,13968.0,71.6575,71.6748,71.5799,71.5799,13968.0
2016-04-22 14:45:00,82.98,83.08,82.97,83.04,13250.0,71.5713,71.6575,71.5626,71.623,13250.0
2016-04-22 14:50:00,83.05,83.05,82.98,82.99,14548.0,71.6316,71.6316,71.5713,71.5799,14548.0
2016-04-22 14:55:00,83.0,83.07,82.99,83.06,13018.0,71.5885,71.6489,71.5799,71.6403,13018.0
2016-04-22 15:00:00,83.06,83.1,83.0,83.03,18611.0,71.6403,71.6748,71.5885,71.6144,18611.0
2016-04-22 15:05:00,83.02,83.04,82.98,82.99,9943.0,71.6058,71.623,71.5713,71.5799,9943.0
2016-04-22 15:10:00,83.0,83.01,82.91,82.91,13808.0,71.5885,71.5971,71.5109,71.5109,13808.0
2016-04-22 15:15:00,82.91,82.92,82.81,82.84,12264.0,71.5109,71.5195,71.4246,71.4505,12264.0
2016-04-22 15:20:00,82.83,82.83,82.75,82.79,11044.0,71.4419,71.4419,71.3729,71.4074,11044.0
2016-04-22 15:25:00,82.8,82.82,82.7,82.72,35062.0,71.416,71.4333,71.3298,71.347,35062.0
2016-04-22 15:30:00,82.72,82.76,82.7,82.73,20241.0,71.347,71.3815,71.3298,71.3556,20241.0
2016-04-22 15:35:00,82.74,82.79,82.72,82.78,31630.0,71.3643,71.4074,71.347,71.3988,31630.0
2016-04-22 15:40:00,82.77,82.8,82.72,82.74,40796.0,71.3901,71.416,71.347,71.3643,40796.0
2016-04-22 15:45:00,82.75,82.87,82.74,82.8,51737.0,71.3729,71.4764,71.3643,71.416,51737.0
2016-04-22 15:50:00,82.79,82.8,82.75,82.78,112746.0,71.4074,71.416,71.3729,71.3988,112746.0
2016-04-22 15:55:00,82.79,82.85,82.77,82.82,157920.0,71.4074,71.4591,71.3901,71.4333,157920.0
2016-04-25 09:30:00,82.61,82.75,82.1,82.33,34288.0,71.2521,71.3729,70.8123,71.0106,34288.0
2016-04-25 09:35:00,82.37,82.66,82.26,82.41,20280.0,71.0451,71.2953,70.9503,71.0796,20280.0
2016-04-25 09:40:00,82.4,82.44,82.22,82.28,16686.0,71.071,71.1055,70.9158,70.9675,16686.0
2016-04-25 09:45:00,82.31,82.66,82.27,82.37,26692.0,70.9934,71.2953,70.9589,71.0451,26692.0
2016-04-25 09:50:00,82.36,82.36,82.2,82.31,12926.0,71.0365,71.0365,70.8985,70.9934,12926.0
2016-04-25 09:55:00,82.32,82.35,82.21,82.28,19525.0,71.002,71.0279,70.9071,70.9675,19525.0
2016-04-25 10:00:00,82.24,82.24,82.09,82.19,19580.0,70.933,70.933,70.8036,70.8899,19580.0
2016-04-25 10:05:00,82.19,82.25,82.08,82.16,29930.0,70.8899,70.9416,70.795,70.864,29930.0
2016-04-25 10:10:00,82.19,82.25,81.98,82.05,29283.0,70.8899,70.9416,70.7087,70.7691,29283.0
2016-04-25 10:15:00,82.04,82.05,81.84,81.84,13683.0,70.7605,70.7691,70.588,70.588,13683.0
2016-04-25 10:20:00,81.84,82.06,81.8,82.02,28799.0,70.588,70.7778,70.5535,70.7433,28799.0
2016-04-25 10:25:00,81.99,82.01,81.89,81.94,13022.0,70.7174,70.7346,70.6311,70.6742,13022.0
2016-04-25 10:30:00,81.92,81.94,81.84,81.84,9699.0,70.657,70.6742,70.588,70.588,9699.0
2016-04-25 10:35:00,81.83,81.94,81.78,81.89,9031.0,70.5794,70.6742,70.5362,70.6311,9031.0
2016-04-25 10:40:00,81.87,81.91,81.75,81.8,16846.0,70.6139,70.6484,70.5104,70.5535,16846.0
2016-04-25 10:45:00,81.8,81.82,81.66,81.67,10673.0,70.5535,70.5707,70.4327,70.4414,10673.0
2016-04-25 10:50:00,81.66,81.91,81.66,81.9,17911.0,70.4327,70.6484,70.4327,70.6397,17911.0
2016-04-25 10:55:00,81.91,81.95,81.71,81.86,22384.0,70.6484,70.6829,70.4759,70.6052,22384.0
2016-04-25 11:00:00,81.85,81.85,81.72,81.73,13658.0,70.5966,70.5966,70.4845,70.4931,13658.0
2016-04-25 11:05:00,81.73,81.77,81.66,81.66,13198.0,70.4931,70.5276,70.4327,70.4327,13198.0
2016-04-25 11:10:00,81.66,81.76,81.64,81.75,16559.0,70.4327,70.519,70.4155,70.5104,16559.0
2016-04-25 11:15:00,81.74,81.78,81.67,81.68,9771.0,70.5017,70.5362,70.4414,70.45,9771.0
2016-04-25 11:20:00,81.71,81.88,81.71,81.86,16423.0,70.4759,70.6225,70.4759,70.6052,16423.0
2016-04-25 11:25:00,81.87,81.95,81.84,81.92,28099.0,70.6139,70.6829,70.588,70.657,28099.0
2016-04-25 11:30:00,81.93,82.0,81.85,81.96,38586.0,70.6656,70.726,70.5966,70.6915,38586.0
2016-04-25 11:35:00,81.97,81.98,81.81,81.93,24718.0,70.7001,70.7087,70.5621,70.6656,24718.0
2016-04-25 11:40:00,81.93,81.96,81.85,81.86,16429.0,70.6656,70.6915,70.5966,70.6052,16429.0
2016-04-25 11:45:00,81.85,81.86,81.69,81.71,14596.0,70.5966,70.6052,70.4586,70.4759,14596.0
2016-04-25 11:50:00,81.69,81.74,81.64,81.66,20661.0,70.4586,70.5017,70.4155,70.4327,20661.0
2016-04-25 11:55:00,81.64,81.64,81.5,81.51,26311.0,70.4155,70.4155,70.2947,70.3034,26311.0
2016-04-25 12:00:00,81.51,81.6,81.5,81.52,20698.0,70.3034,70.381,70.2947,70.312,20698.0
2016-04-25 12:05:00,81.51,81.57,81.36,81.5,76641.0,70.3034,70.3551,70.174,70.2947,76641.0
2016-04-25 12:10:00,81.5,81.58,81.48,81.54,32490.0,70.2947,70.3637,70.2775,70.3292,32490.0
2016-04-25 12:15:00,81.53,81.68,81.46,81.67,31683.0,70.3206,70.45,70.2602,70.4414,31683.0
2016-04-25 12:20:00,81.66,81.77,81.66,81.76,9395.0,70.4327,70.5276,70.4327,70.519,9395.0
2016-04-25 12:25:00,81.77,81.83,81.71,81.74,11582.0,70.5276,70.5794,70.4759,70.5017,11582.0
2016-04-25 12:30:00,81.75,81.76,81.66,81.76,10459.0,70.5104,70.519,70.4327,70.519,10459.0
2016-04-25 12:35:00,81.75,81.79,81.71,81.76,14486.0,70.5104,70.5449,70.4759,70.519,14486.0
2016-04-25 12:40:00,81.76,81.83,81.73,81.73,9654.0,70.519,70.5794,70.4931,70.4931,9654.0
2016-04-25 12:45:00,81.74,81.78,81.72,81.75,10314.0,70.5017,70.5362,70.4845,70.5104,10314.0
2016-04-25 12:50:00,81.75,82.02,81.74,82.0,13981.0,70.5104,70.7433,70.5017,70.726,13981.0
2016-04-25 12:55:00,82.0,82.09,81.97,81.99,38691.0,70.726,70.8036,70.7001,70.7174,38691.0
2016-04-25 13:00:00,81.99,82.19,81.98,82.16,21332.0,70.7174,70.8899,70.7087,70.864,21332.0
2016-04-25 13:05:00,82.18,82.18,82.01,82.03,11656.0,70.8813,70.8813,70.7346,70.7519,11656.0
2016-04-25 13:10:00,82.03,82.14,81.99,82.14,18825.0,70.7519,70.8468,70.7174,70.8468,18825.0
2016-04-25 13:15:00,82.14,82.19,82.06,82.12,16537.0,70.8468,70.8899,70.7778,70.8295,16537.0
2016-04-25 13:20:00,82.13,82.14,82.03,82.04,16012.0,70.8381,70.8468,70.7519,70.7605,16012.0
2016-04-25 13:25:00,82.04,82.05,82.0,82.02,23965.0,70.7605,70.7691,70.726,70.7433,23965.0
2016-04-25 13:30:00,82.02,82.05,81.99,82.02,25403.0,70.7433,70.7691,70.7174,70.7433,25403.0
2016-04-25 13:35:00,82.01,82.01,81.93,82.01,28340.0,70.7346,70.7346,70.6656,70.7346,28340.0
2016-04-25 13:40:00,82.01,82.06,81.98,82.05,15446.0,70.7346,70.7778,70.7087,70.7691,15446.0
2016-04-25 13:45:00,82.07,82.07,82.01,82.05,9054.0,70.7864,70.7864,70.7346,70.7691,9054.0
2016-04-25 13:50:00,82.05,82.06,82.02,82.06,11091.0,70.7691,70.7778,70.7433,70.7778,11091.0
2016-04-25 13:55:00,82.07,82.19,82.06,82.12,17731.0,70.7864,70.8899,70.7778,70.8295,17731.0
2016-04-25 14:00:00,82.12,82.2,82.12,82.18,17962.0,70.8295,70.8985,70.8295,70.8813,17962.0
2016-04-25 14:05:00,82.19,82.2,82.09,82.16,21181.0,70.8899,70.8985,70.8036,70.864,21181.0
2016-04-25 14:10:00,82.16,82.19,82.13,82.16,18524.0,70.864,70.8899,70.8381,70.864,18524.0
2016-04-25 14:15:00,82.16,82.16,82.09,82.1,23796.0,70.864,70.864,70.8036,70.8123,23796.0
2016-04-25 14:20:00,82.11,82.11,81.95,81.95,26923.0,70.8209,70.8209,70.6829,70.6829,26923.0
2016-04-25 14:25:00,81.94,82.1,81.94,82.1,20136.0,70.6742,70.8123,70.6742,70.8123,20136.0
2016-04-25 14:30:00,82.1,82.17,82.09,82.17,22009.0,70.8123,70.8726,70.8036,70.8726,22009.0
2016-04-25 14:35:00,82.18,82.18,82.13,82.13,22430.0,70.8813,70.8813,70.8381,70.8381,22430.0
2016-04-25 14:40:00,82.12,82.16,82.07,82.15,20005.0,70.8295,70.864,70.7864,70.8554,20005.0
2016-04-25 14:45:00,82.14,82.15,82.05,82.05,19419.0,70.8468,70.8554,70.7691,70.7691,19419.0
2016-04-25 14:50:00,82.05,82.08,82.02,82.02,16862.0,70.7691,70.795,70.7433,70.7433,16862.0
2016-04-25 14:55:00,82.01,82.18,82.01,82.15,21722.0,70.7346,70.8813,70.7346,70.8554,21722.0
2016-04-25 15:00:00,82.14,82.2,82.14,82.17,17992.0,70.8468,70.8985,70.8468,70.8726,17992.0
2016-04-25 15:05:00,82.16,82.2,82.16,82.19,19708.0,70.864,70.8985,70.864,70.8899,19708.0
2016-04-25 15:10:00,82.2,82.29,82.19,82.25,23795.0,70.8985,70.9761,70.8899,70.9416,23795.0
2016-04-25 15:15:00,82.26,82.32,82.25,82.3,43566.0,70.9503,71.002,70.9416,70.9848,43566.0
2016-04-25 15:20:00,82.29,82.3,82.2,82.22,30359.0,70.9761,70.9848,70.8985,70.9158,30359.0
2016-04-25 15:25:00,82.22,82.26,82.2,82.26,21479.0,70.9158,70.9503,70.8985,70.9503,21479.0
2016-04-25 15:30:00,82.25,82.37,82.25,82.36,56255.0,70.9416,71.0451,70.9416,71.0365,56255.0
2016-04-25 15:35:00,82.35,82.42,82.31,82.34,41310.0,71.0279,71.0883,70.9934,71.0193,41310.0
2016-04-25 15:40:00,82.35,82.47,82.34,82.39,40058.0,71.0279,71.1314,71.0193,71.0624,40058.0
2016-04-25 15:45:00,82.38,82.45,82.35,82.35,24178.0,71.0538,71.1141,71.0279,71.0279,24178.0
2016-04-25 15:50:00,82.36,82.36,82.28,82.28,43995.0,71.0365,71.0365,70.9675,70.9675,43995.0
2016-04-25 15:55:00,82.29,82.44,82.28,82.44,96812.0,70.9761,71.1055,70.9675,71.1055,96812.0
2016-04-26 09:30:00,82.93,83.35,82.85,82.94,50962.0,71.5281,71.8904,71.4591,71.5368,50962.0
2016-04-26 09:35:00,82.87,82.99,82.82,82.84,18010.0,71.4764,71.5799,71.4333,71.4505,18010.0
2016-04-26 09:40:00,82.9,82.97,82.75,82.9,13170.0,71.5023,71.5626,71.3729,71.5023,13170.0
2016-04-26 09:45:00,82.93,83.24,82.87,83.23,31174.0,71.5281,71.7955,71.4764,71.7869,31174.0
2016-04-26 09:50:00,83.24,83.47,83.22,83.36,36944.0,71.7955,71.9939,71.7783,71.899,36944.0
2016-04-26 09:55:00,83.37,83.76,83.28,83.68,53497.0,71.9076,72.244,71.83,72.175,53497.0
2016-04-26 10:00:00,83.71,83.99,83.71,83.94,91964.0,72.2009,72.4424,72.2009,72.3993,91964.0
2016-04-26 10:05:00,83.96,83.97,83.68,83.7,32277.0,72.4165,72.4251,72.175,72.1923,32277.0
2016-04-26 10:10:00,83.68,83.72,83.44,83.56,38493.0,72.175,72.2095,71.968,72.0715,38493.0
2016-04-26 10:15:00,83.56,83.73,83.54,83.7,11144.0,72.0715,72.2181,72.0543,72.1923,11144.0
2016-04-26 10:20:00,83.7,83.77,83.6,83.63,44726.0,72.1923,72.2526,72.106,72.1319,44726.0
2016-04-26 10:25:00,83.62,83.65,83.54,83.6,20270.0,72.1233,72.1491,72.0543,72.106,20270.0
2016-04-26 10:30:00,83.58,83.7,83.56,83.69,18399.0,72.0888,72.1923,72.0715,72.1836,18399.0
2016-04-26 10:35:00,83.68,83.73,83.67,83.68,22063.0,72.175,72.2181,72.1664,72.175,22063.0
2016-04-26 10:40:00,83.69,83.69,83.63,83.67,46207.0,72.1836,72.1836,72.1319,72.1664,46207.0
2016-04-26 10:45:00,83.66,83.66,83.58,83.64,26562.0,72.1578,72.1578,72.0888,72.1405,26562.0
2016-04-26 10:50:00,83.65,83.71,83.63,83.63,26794.0,72.1491,72.2009,72.1319,72.1319,26794.0
2016-04-26 10:55:00,83.61,83.64,83.53,83.54,15224.0,72.1146,72.1405,72.0456,72.0543,15224.0
2016-04-26 11:00:00,83.54,83.55,83.42,83.53,15847.0,72.0543,72.0629,71.9508,72.0456,15847.0
2016-04-26 11:05:00,83.53,83.6,83.52,83.6,18291.0,72.0456,72.106,72.037,72.106,18291.0
2016-04-26 11:10:00,83.62,83.7,83.61,83.64,18673.0,72.1233,72.1923,72.1146,72.1405,18673.0
2016-04-26 11:15:00,83.63,83.65,83.57,83.61,14394.0,72.1319,72.1491,72.0801,72.1146,14394.0
2016-04-26 11:20:00,83.62,83.75,83.62,83.74,16010.0,72.1233,72.2354,72.1233,72.2268,16010.0
2016-04-26 11:25:00,83.72,83.75,83.59,83.64,16386.0,72.2095,72.2354,72.0974,72.1405,16386.0
2016-04-26 11:30:00,83.65,83.65,83.52,83.63,17752.0,72.1491,72.1491,72.037,72.1319,17752.0
2016-04-26 11:35:00,83.64,83.64,83.59,83.61,8020.0,72.1405,72.1405,72.0974,72.1146,8020.0
2016-04-26 11:40:00,83.61,83.62,83.55,83.6,12001.0,72.1146,72.1233,72.0629,72.106,12001.0
2016-04-26 11:45:00,83.61,83.65,83.57,83.65,8441.0,72.1146,72.1491,72.0801,72.1491,8441.0
2016-04-26 11:50:00,83.64,83.73,83.64,83.71,18607.0,72.1405,72.2181,72.1405,72.2009,18607.0
2016-04-26 11:55:00,83.72,83.74,83.69,83.73,6354.0,72.2095,72.2268,72.1836,72.2181,6354.0
2016-04-26 12:00:00,83.72,83.75,83.67,83.7,15742.0,72.2095,72.2354,72.1664,72.1923,15742.0
2016-04-26 12:05:00,83.7,83.73,83.7,83.71,7159.0,72.1923,72.2181,72.1923,72.2009,7159.0
2016-04-26 12:10:00,83.72,83.88,83.72,83.85,15142.0,72.2095,72.3475,72.2095,72.3216,15142.0
2016-04-26 12:15:00,83.84,83.87,83.82,83.87,4102.0,72.313,72.3389,72.2958,72.3389,4102.0
2016-04-26 12:20:00,83.87,83.88,83.8,83.81,11238.0,72.3389,72.3475,72.2785,72.2871,11238.0
2016-04-26 12:25:00,83.8,83.82,83.72,83.73,7832.0,72.2785,72.2958,72.2095,72.2181,7832.0
2016-04-26 12:30:00,83.74,83.74,83.64,83.64,7242.0,72.2268,72.2268,72.1405,72.1405,7242.0
2016-04-26 12:35:00,83.66,83.66,83.59,83.59,15208.0,72.1578,72.1578,72.0974,72.0974,15208.0
2016-04-26 12:40:00,83.59,83.64,83.58,83.61,21356.0,72.0974,72.1405,72.0888,72.1146,21356.0
2016-04-26 12:45:00,83.62,83.63,83.58,83.61,11898.0,72.1233,72.1319,72.0888,72.1146,11898.0
2016-04-26 12:50:00,83.61,83.61,83.58,83.59,8055.0,72.1146,72.1146,72.0888,72.0974,8055.0
2016-04-26 12:55:00,83.58,83.59,83.47,83.47,18404.0,72.0888,72.0974,71.9939,71.9939,18404.0
2016-04-26 13:00:00,83.47,83.48,83.38,83.41,15417.0,71.9939,72.0025,71.9163,71.9421,15417.0
2016-04-26 13:05:00,83.41,83.48,83.33,83.45,20541.0,71.9421,72.0025,71.8731,71.9766,20541.0
2016-04-26 13:10:00,83.44,83.47,83.41,83.43,13770.0,71.968,71.9939,71.9421,71.9594,13770.0
2016-04-26 13:15:00,83.44,83.45,83.39,83.44,11364.0,71.968,71.9766,71.9249,71.968,11364.0
2016-04-26 13:20:00,83.43,83.45,83.4,83.45,6841.0,71.9594,71.9766,71.9335,71.9766,6841.0
2016-04-26 13:25:00,83.44,83.47,83.43,83.46,11853.0,71.968,71.9939,71.9594,71.9853,11853.0
2016-04-26 13:30:00,83.46,83.5,83.45,83.47,19128.0,71.9853,72.0198,71.9766,71.9939,19128.0
2016-04-26 13:35:00,83.47,83.48,83.46,83.46,7524.0,71.9939,72.0025,71.9853,71.9853,7524.0
2016-04-26 13:40:00,83.46,83.48,83.38,83.46,21969.0,71.9853,72.0025,71.9163,71.9853,21969.0
2016-04-26 13:45:00,83.45,83.46,83.39,83.39,13329.0,71.9766,71.9853,71.9249,71.9249,13329.0
2016-04-26 13:50:00,83.38,83.44,83.38,83.4,11887.0,71.9163,71.968,71.9163,71.9335,11887.0
2016-04-26 13:55:00,83.4,83.43,83.39,83.41,10112.0,71.9335,71.9594,71.9249,71.9421,10112.0
2016-04-26 14:00:00,83.42,83.47,83.41,83.45,11332.0,71.9508,71.9939,71.9421,71.9766,11332.0
2016-04-26 14:05:00,83.44,83.46,83.4,83.43,14173.0,71.968,71.9853,71.9335,71.9594,14173.0
2016-04-26 14:10:00,83.43,83.43,83.36,83.41,14646.0,71.9594,71.9594,71.899,71.9421,14646.0
2016-04-26 14:15:00,83.41,83.54,83.41,83.5,11948.0,71.9421,72.0543,71.9421,72.0198,11948.0
2016-04-26 14:20:00,83.51,83.53,83.44,83.44,19370.0,72.0284,72.0456,71.968,71.968,19370.0
2016-04-26 14:25:00,83.43,83.48,83.38,83.38,18104.0,71.9594,72.0025,71.9163,71.9163,18104.0
2016-04-26 14:30:00,83.39,83.42,83.23,83.24,14762.0,71.9249,71.9508,71.7869,71.7955,14762.0
2016-04-26 14:35:00,83.25,83.26,83.19,83.23,13955.0,71.8041,71.8128,71.7524,71.7869,13955.0
2016-04-26 14:40:00,83.22,83.3,83.21,83.27,8706.0,71.7783,71.8473,71.7696,71.8214,8706.0
2016-04-26 14:45:00,83.28,83.35,83.28,83.3,20513.0,71.83,71.8904,71.83,71.8473,20513.0
2016-04-26 14:50:00,83.29,83.3,83.19,83.2,11073.0,71.8386,71.8473,71.7524,71.761,11073.0
2016-04-26 14:55:00,83.2,83.22,83.17,83.18,19981.0,71.761,71.7783,71.7351,71.7438,19981.0
2016-04-26 15:00:00,83.18,83.23,83.17,83.18,28220.0,71.7438,71.7869,71.7351,71.7438,28220.0
2016-04-26 15:05:00,83.17,83.18,83.1,83.11,13124.0,71.7351,71.7438,71.6748,71.6834,13124.0
2016-04-26 15:10:00,83.11,83.15,83.04,83.07,22492.0,71.6834,71.7179,71.623,71.6489,22492.0
2016-04-26 15:15:00,83.08,83.17,83.05,83.14,15560.0,71.6575,71.7351,71.6316,71.7093,15560.0
2016-04-26 15:20:00,83.14,83.14,83.04,83.06,26622.0,71.7093,71.7093,71.623,71.6403,26622.0
2016-04-26 15:25:00,83.06,83.24,83.06,83.21,30888.0,71.6403,71.7955,71.6403,71.7696,30888.0
2016-04-26 15:30:00,83.22,83.32,83.2,83.3,26329.0,71.7783,71.8645,71.761,71.8473,26329.0
2016-04-26 15:35:00,83.3,83.31,83.23,83.23,34617.0,71.8473,71.8559,71.7869,71.7869,34617.0
2016-04-26 15:40:00,83.23,83.38,83.23,83.38,55876.0,71.7869,71.9163,71.7869,71.9163,55876.0
2016-04-26 15:45:00,83.37,83.41,83.32,83.39,72494.0,71.9076,71.9421,71.8645,71.9249,72494.0
2016-04-26 15:50:00,83.39,83.4,83.37,83.38,50970.0,71.9249,71.9335,71.9076,71.9163,50970.0
2016-04-26 15:55:00,83.39,83.47,83.38,83.42,103458.0,71.9249,71.9939,71.9163,71.9508,103458.0
2016-04-27 09:30:00,84.07,84.82,84.07,84.75,157808.0,72.5114,73.1583,72.5114,73.0979,157808.0
2016-04-27 09:35:00,84.75,85.24,84.75,85.13,177218.0,73.0979,73.5205,73.0979,73.4257,177218.0
2016-04-27 09:40:00,85.12,85.23,84.94,84.96,80086.0,73.417,73.5119,73.2618,73.279,80086.0
2016-04-27 09:45:00,84.97,85.03,84.68,84.79,59853.0,73.2877,73.3394,73.0375,73.1324,59853.0
2016-04-27 09:50:00,84.81,84.99,84.81,84.98,22709.0,73.1497,73.3049,73.1497,73.2963,22709.0
2016-04-27 09:55:00,84.95,85.01,84.91,84.99,87339.0,73.2704,73.3222,73.2359,73.3049,87339.0
2016-04-27 10:00:00,84.99,85.1,84.95,84.95,73701.0,73.3049,73.3998,73.2704,73.2704,73701.0
2016-04-27 10:05:00,84.95,84.97,84.81,84.83,20005.0,73.2704,73.2877,73.1497,73.1669,20005.0
2016-04-27 10:10:00,84.81,84.81,84.56,84.56,60391.0,73.1497,73.1497,72.934,72.934,60391.0
2016-04-27 10:15:00,84.57,84.84,84.55,84.78,48397.0,72.9427,73.1755,72.9254,73.1238,48397.0
2016-04-27 10:20:00,84.8,84.81,84.46,84.47,37574.0,73.141,73.1497,72.8478,72.8564,37574.0
2016-04-27 10:25:00,84.46,84.48,83.56,83.69,162494.0,72.8478,72.865,72.0715,72.1836,162494.0
2016-04-27 10:30:00,83.7,84.08,83.56,83.91,51852.0,72.1923,72.52,72.0715,72.3734,51852.0
2016-04-27 10:35:00,83.9,84.04,83.86,84.0,34322.0,72.3648,72.4855,72.3303,72.451,34322.0
2016-04-27 10:40:00,84.0,84.06,83.72,83.81,52593.0,72.451,72.5028,72.2095,72.2871,52593.0
2016-04-27 10:45:00,83.81,83.94,83.79,83.79,23450.0,72.2871,72.3993,72.2699,72.2699,23450.0
2016-04-27 10:50:00,83.81,84.24,83.81,84.22,17903.0,72.2871,72.658,72.2871,72.6408,17903.0
2016-04-27 10:55:00,84.19,84.49,84.12,84.44,32387.0,72.6149,72.8737,72.5545,72.8305,32387.0
2016-04-27 11:00:00,84.44,84.74,84.36,84.69,29706.0,72.8305,73.0893,72.7615,73.0462,29706.0
2016-04-27 11:05:00,84.7,84.74,84.48,84.53,13477.0,73.0548,73.0893,72.865,72.9082,13477.0
2016-04-27 11:10:00,84.51,84.57,84.44,84.55,14060.0,72.8909,72.9427,72.8305,72.9254,14060.0
2016-04-27 11:15:00,84.54,84.69,84.53,84.59,14542.0,72.9168,73.0462,72.9082,72.9599,14542.0
2016-04-27 11:20:00,84.6,84.72,84.59,84.67,12153.0,72.9685,73.072,72.9599,73.0289,12153.0
2016-04-27 11:25:00,84.66,84.67,84.53,84.58,12643.0,73.0203,73.0289,72.9082,72.9513,12643.0
2016-04-27 11:30:00,84.59,84.61,84.51,84.56,8490.0,72.9599,72.9772,72.8909,72.934,8490.0
2016-04-27 11:35:00,84.52,84.7,84.5,84.66,14923.0,72.8995,73.0548,72.8823,73.0203,14923.0
2016-04-27 11:40:00,84.66,84.72,84.62,84.68,39596.0,73.0203,73.072,72.9858,73.0375,39596.0
2016-04-27 11:45:00,84.71,84.75,84.66,84.73,13786.0,73.0634,73.0979,73.0203,73.0807,13786.0
2016-04-27 11:50:00,84.73,84.73,84.56,84.58,16875.0,73.0807,73.0807,72.934,72.9513,16875.0
2016-04-27 11:55:00,84.56,84.56,84.52,84.54,7210.0,72.934,72.934,72.8995,72.9168,7210.0
2016-04-27 12:00:00,84.56,84.56,84.41,84.43,10341.0,72.934,72.934,72.8047,72.8219,10341.0
2016-04-27 12:05:00,84.42,84.42,84.25,84.26,7969.0,72.8133,72.8133,72.6667,72.6753,7969.0
2016-04-27 12:10:00,84.26,84.33,84.23,84.33,10672.0,72.6753,72.7357,72.6494,72.7357,10672.0
2016-04-27 12:15:00,84.33,84.34,84.29,84.29,10287.0,72.7357,72.7443,72.7012,72.7012,10287.0
2016-04-27 12:20:00,84.32,84.39,84.32,84.36,6029.0,72.727,72.7874,72.727,72.7615,6029.0
2016-04-27 12:25:00,84.38,84.38,84.28,84.3,7398.0,72.7788,72.7788,72.6925,72.7098,7398.0
2016-04-27 12:30:00,84.29,84.39,84.29,84.39,11921.0,72.7012,72.7874,72.7012,72.7874,11921.0
2016-04-27 12:35:00,84.39,84.44,84.36,84.42,12712.0,72.7874,72.8305,72.7615,72.8133,12712.0
2016-04-27 12:40:00,84.41,84.42,84.38,84.39,9316.0,72.8047,72.8133,72.7788,72.7874,9316.0
2016-04-27 12:45:00,84.39,84.4,84.34,84.35,8702.0,72.7874,72.796,72.7443,72.7529,8702.0
2016-04-27 12:50:00,84.33,84.47,84.32,84.44,13025.0,72.7357,72.8564,72.727,72.8305,13025.0
2016-04-27 12:55:00,84.47,84.5,84.43,84.47,12716.0,72.8564,72.8823,72.8219,72.8564,12716.0
2016-04-27 13:00:00,84.49,84.49,84.41,84.45,14602.0,72.8737,72.8737,72.8047,72.8392,14602.0
2016-04-27 13:05:00,84.45,84.48,84.43,84.48,6694.0,72.8392,72.865,72.8219,72.865,6694.0
2016-04-27 13:10:00,84.48,84.48,84.41,84.44,14308.0,72.865,72.865,72.8047,72.8305,14308.0
2016-04-27 13:15:00,84.44,84.5,84.41,84.46,12548.0,72.8305,72.8823,72.8047,72.8478,12548.0
2016-04-27 13:20:00,84.45,84.45,84.37,84.42,10912.0,72.8392,72.8392,72.7702,72.8133,10912.0
2016-04-27 13:25:00,84.42,84.44,84.35,84.41,18313.0,72.8133,72.8305,72.7529,72.8047,18313.0
2016-04-27 13:30:00,84.38,84.45,84.38,84.43,24888.0,72.7788,72.8392,72.7788,72.8219,24888.0
2016-04-27 13:35:00,84.42,84.55,84.42,84.54,28690.0,72.8133,72.9254,72.8133,72.9168,28690.0
2016-04-27 13:40:00,84.54,84.56,84.52,84.56,13718.0,72.9168,72.934,72.8995,72.934,13718.0
2016-04-27 13:45:00,84.57,84.61,84.55,84.59,17276.0,72.9427,72.9772,72.9254,72.9599,17276.0
2016-04-27 13:50:00,84.58,84.58,84.52,84.53,20774.0,72.9513,72.9513,72.8995,72.9082,20774.0
2016-04-27 13:55:00,84.53,84.56,84.46,84.46,25346.0,72.9082,72.934,72.8478,72.8478,25346.0
2016-04-27 14:00:00,84.44,84.46,84.22,84.38,23889.0,72.8305,72.8478,72.6408,72.7788,23889.0
2016-04-27 14:05:00,84.4,84.74,84.35,84.71,21561.0,72.796,73.0893,72.7529,73.0634,21561.0
2016-04-27 14:10:00,84.74,84.75,84.59,84.62,22369.0,73.0893,73.0979,72.9599,72.9858,22369.0
2016-04-27 14:15:00,84.67,84.71,84.63,84.66,11428.0,73.0289,73.0634,72.9944,73.0203,11428.0
2016-04-27 14:20:00,84.69,84.75,84.67,84.68,41157.0,73.0462,73.0979,73.0289,73.0375,41157.0
2016-04-27 14:25:00,84.69,84.72,84.63,84.63,20353.0,73.0462,73.072,72.9944,72.9944,20353.0
2016-04-27 14:30:00,84.64,84.64,84.5,84.52,15037.0,73.003,73.003,72.8823,72.8995,15037.0
2016-04-27 14:35:00,84.53,84.69,84.51,84.65,23845.0,72.9082,73.0462,72.8909,73.0117,23845.0
2016-04-27 14:40:00,84.65,84.69,84.63,84.66,16888.0,73.0117,73.0462,72.9944,73.0203,16888.0
2016-04-27 14:45:00,84.65,84.69,84.63,84.66,12390.0,73.0117,73.0462,72.9944,73.0203,12390.0
2016-04-27 14:50:00,84.66,84.74,84.64,84.7,17248.0,73.0203,73.0893,73.003,73.0548,17248.0
2016-04-27 14:55:00,84.69,84.75,84.69,84.72,14819.0,73.0462,73.0979,73.0462,73.072,14819.0
2016-04-27 15:00:00,84.71,84.93,84.65,84.88,37783.0,73.0634,73.2532,73.0117,73.21,37783.0
2016-04-27 15:05:00,84.88,84.96,84.84,84.92,26460.0,73.21,73.279,73.1755,73.2445,26460.0
2016-04-27 15:10:00,84.92,85.01,84.89,84.98,34308.0,73.2445,73.3222,73.2187,73.2963,34308.0
2016-04-27 15:15:00,84.97,85.02,84.96,85.0,23077.0,73.2877,73.3308,73.279,73.3135,23077.0
2016-04-27 15:20:00,85.0,85.02,84.94,84.96,33769.0,73.3135,73.3308,73.2618,73.279,33769.0
2016-04-27 15:25:00,84.95,84.95,84.86,84.9,30424.0,73.2704,73.2704,73.1928,73.2273,30424.0
2016-04-27 15:30:00,84.9,84.91,84.82,84.83,26102.0,73.2273,73.2359,73.1583,73.1669,26102.0
2016-04-27 15:35:00,84.82,84.89,84.8,84.85,31401.0,73.1583,73.2187,73.141,73.1842,31401.0
2016-04-27 15:40:00,84.85,84.86,84.76,84.84,42474.0,73.1842,73.1928,73.1065,73.1755,42474.0
2016-04-27 15:45:00,84.85,84.87,84.78,84.81,42582.0,73.1842,73.2014,73.1238,73.1497,42582.0
2016-04-27 15:50:00,84.8,84.81,84.75,84.8,56534.0,73.141,73.1497,73.0979,73.141,56534.0
2016-04-27 15:55:00,84.8,84.81,84.68,84.73,102025.0,73.141,73.1497,73.0375,73.0807,102025.0
2016-04-28 09:30:00,84.12,84.13,83.5,83.62,51365.0,72.5545,72.5632,72.0198,72.1233,51365.0
2016-04-28 09:35:00,83.72,83.83,83.59,83.83,29091.0,72.2095,72.3044,72.0974,72.3044,29091.0
2016-04-28 09:40:00,83.88,84.59,83.8,84.59,22118.0,72.3475,72.9599,72.2785,72.9599,22118.0
2016-04-28 09:45:00,84.53,84.64,84.45,84.59,29778.0,72.9082,73.003,72.8392,72.9599,29778.0
2016-04-28 09:50:00,84.55,84.63,84.26,84.28,11761.0,72.9254,72.9944,72.6753,72.6925,11761.0
2016-04-28 09:55:00,84.27,84.31,84.09,84.24,30134.0,72.6839,72.7184,72.5287,72.658,30134.0
2016-04-28 10:00:00,84.2,84.49,84.16,84.44,21603.0,72.6235,72.8737,72.589,72.8305,21603.0
2016-04-28 10:05:00,84.43,84.6,84.43,84.54,9530.0,72.8219,72.9685,72.8219,72.9168,9530.0
2016-04-28 10:10:00,84.54,84.8,84.49,84.74,33329.0,72.9168,73.141,72.8737,73.0893,33329.0
2016-04-28 10:15:00,84.68,84.98,84.63,84.95,48951.0,73.0375,73.2963,72.9944,73.2704,48951.0
2016-04-28 10:20:00,84.97,85.32,84.91,85.12,126105.0,73.2877,73.5895,73.2359,73.417,126105.0
2016-04-28 10:25:00,85.12,85.17,84.98,85.04,80785.0,73.417,73.4602,73.2963,73.348,80785.0
2016-04-28 10:30:00,85.02,85.09,84.85,84.88,38657.0,73.3308,73.3912,73.1842,73.21,38657.0
2016-04-28 10:35:00,84.89,85.09,84.88,85.06,26306.0,73.2187,73.3912,73.21,73.3653,26306.0
2016-04-28 10:40:00,85.05,85.06,84.93,84.99,26296.0,73.3567,73.3653,73.2532,73.3049,26296.0
2016-04-28 10:45:00,85.0,85.3,84.95,85.27,23277.0,73.3135,73.5723,73.2704,73.5464,23277.0
2016-04-28 10:50:00,85.27,85.34,85.08,85.11,25626.0,73.5464,73.6068,73.3825,73.4084,25626.0
2016-04-28 10:55:00,85.12,85.28,85.12,85.16,17452.0,73.417,73.555,73.417,73.4515,17452.0
2016-04-28 11:00:00,85.19,85.21,85.13,85.18,16487.0,73.4774,73.4947,73.4257,73.4688,16487.0
2016-04-28 11:05:00,85.2,85.21,84.98,85.01,28037.0,73.486,73.4947,73.2963,73.3222,28037.0
2016-04-28 11:10:00,85.0,85.06,84.98,84.99,33288.0,73.3135,73.3653,73.2963,73.3049,33288.0
2016-04-28 11:15:00,85.0,85.04,84.97,85.01,28655.0,73.3135,73.348,73.2877,73.3222,28655.0
2016-04-28 11:20:00,85.02,85.1,84.95,84.95,23051.0,73.3308,73.3998,73.2704,73.2704,23051.0
2016-04-28 11:25:00,84.94,84.95,84.84,84.88,29117.0,73.2618,73.2704,73.1755,73.21,29117.0
2016-04-28 11:30:00,84.87,84.93,84.84,84.93,6043.0,73.2014,73.2532,73.1755,73.2532,6043.0
2016-04-28 11:35:00,84.94,84.95,84.89,84.94,17402.0,73.2618,73.2704,73.2187,73.2618,17402.0
2016-04-28 11:40:00,84.95,84.95,84.86,84.86,12213.0,73.2704,73.2704,73.1928,73.1928,12213.0
2016-04-28 11:45:00,84.86,84.9,84.81,84.81,22734.0,73.1928,73.2273,73.1497,73.1497,22734.0
2016-04-28 11:50:00,84.81,84.9,84.81,84.81,28367.0,73.1497,73.2273,73.1497,73.1497,28367.0
2016-04-28 11:55:00,84.81,84.84,84.75,84.75,15101.0,73.1497,73.1755,73.0979,73.0979,15101.0
2016-04-28 12:00:00,84.76,84.84,84.74,84.82,11495.0,73.1065,73.1755,73.0893,73.1583,11495.0
2016-04-28 12:05:00,84.81,84.89,84.79,84.84,7178.0,73.1497,73.2187,73.1324,73.1755,7178.0
2016-04-28 12:10:00,84.85,84.86,84.8,84.84,10745.0,73.1842,73.1928,73.141,73.1755,10745.0
2016-04-28 12:15:00,84.82,84.83,84.69,84.7,20228.0,73.1583,73.1669,73.0462,73.0548,20228.0
2016-04-28 12:20:00,84.71,84.8,84.69,84.75,40973.0,73.0634,73.141,73.0462,73.0979,40973.0
2016-04-28 12:25:00,84.76,84.86,84.76,84.84,11253.0,73.1065,73.1928,73.1065,73.1755,11253.0
2016-04-28 12:30:00,84.84,84.86,84.8,84.81,16865.0,73.1755,73.1928,73.141,73.1497,16865.0
2016-04-28 12:35:00,84.81,84.84,84.81,84.84,3689.0,73.1497,73.1755,73.1497,73.1755,3689.0
2016-04-28 12:40:00,84.81,84.89,84.8,84.88,43705.0,73.1497,73.2187,73.141,73.21,43705.0
2016-04-28 12:45:00,84.89,84.98,84.87,84.98,14203.0,73.2187,73.2963,73.2014,73.2963,14203.0
2016-04-28 12:50:00,84.97,85.05,84.95,85.05,11000.0,73.2877,73.3567,73.2704,73.3567,11000.0
2016-04-28 12:55:00,85.05,85.06,84.95,84.96,20083.0,73.3567,73.3653,73.2704,73.279,20083.0
2016-04-28 13:00:00,84.95,84.98,84.9,84.92,8859.0,73.2704,73.2963,73.2273,73.2445,8859.0
2016-04-28 13:05:00,84.89,84.92,84.83,84.86,5307.0,73.2187,73.2445,73.1669,73.1928,5307.0
2016-04-28 13:10:00,84.84,84.88,84.82,84.83,14722.0,73.1755,73.21,73.1583,73.1669,14722.0
2016-04-28 13:15:00,84.82,84.84,84.79,84.81,8330.0,73.1583,73.1755,73.1324,73.1497,8330.0
2016-04-28 13:20:00,84.79,84.82,84.72,84.73,7994.0,73.1324,73.1583,73.072,73.0807,7994.0
2016-04-28 13:25:00,84.72,84.83,84.71,84.79,15053.0,73.072,73.1669,73.0634,73.1324,15053.0
2016-04-28 13:30:00,84.78,84.84,84.78,84.81,7389.0,73.1238,73.1755,73.1238,73.1497,7389.0
2016-04-28 13:35:00,84.81,84.81,84.78,84.78,5665.0,73.1497,73.1497,73.1238,73.1238,5665.0
2016-04-28 13:40:00,84.77,84.77,84.72,84.72,5810.0,73.1152,73.1152,73.072,73.072,5810.0
2016-04-28 13:45:00,84.72,84.77,84.72,84.77,4090.0,73.072,73.1152,73.072,73.1152,4090.0
2016-04-28 13:50:00,84.75,84.81,84.75,84.79,7432.0,73.0979,73.1497,73.0979,73.1324,7432.0
2016-04-28 13:55:00,84.79,84.83,84.76,84.83,4228.0,73.1324,73.1669,73.1065,73.1669,4228.0
2016-04-28 14:00:00,84.83,84.89,84.82,84.85,10233.0,73.1669,73.2187,73.1583,73.1842,10233.0
2016-04-28 14:05:00,84.86,84.86,84.79,84.81,4216.0,73.1928,73.1928,73.1324,73.1497,4216.0
2016-04-28 14:10:00,84.8,84.81,84.72,84.73,9282.0,73.141,73.1497,73.072,73.0807,9282.0
2016-04-28 14:15:00,84.74,84.82,84.74,84.81,5277.0,73.0893,73.1583,73.0893,73.1497,5277.0
2016-04-28 14:20:00,84.79,84.83,84.75,84.83,8153.0,73.1324,73.1669,73.0979,73.1669,8153.0
2016-04-28 14:25:00,84.85,84.86,84.79,84.79,13660.0,73.1842,73.1928,73.1324,73.1324,13660.0
2016-04-28 14:30:00,84.78,84.83,84.76,84.81,15620.0,73.1238,73.1669,73.1065,73.1497,15620.0
2016-04-28 14:35:00,84.78,84.79,84.67,84.68,22772.0,73.1238,73.1324,73.0289,73.0375,22772.0
2016-04-28 14:40:00,84.69,84.74,84.68,84.7,16792.0,73.0462,73.0893,73.0375,73.0548,16792.0
2016-04-28 14:45:00,84.69,84.69,84.57,84.59,10608.0,73.0462,73.0462,72.9427,72.9599,10608.0
2016-04-28 14:50:00,84.59,84.6,84.49,84.5,20049.0,72.9599,72.9685,72.8737,72.8823,20049.0
2016-04-28 14:55:00,84.5,84.51,84.45,84.5,10095.0,72.8823,72.8909,72.8392,72.8823,10095.0
2016-04-28 15:00:00,84.5,84.5,84.44,84.47,12906.0,72.8823,72.8823,72.8305,72.8564,12906.0
2016-04-28 15:05:00,84.47,84.47,84.36,84.36,20650.0,72.8564,72.8564,72.7615,72.7615,20650.0
2016-04-28 15:10:00,84.35,84.35,84.12,84.13,22572.0,72.7529,72.7529,72.5545,72.5632,22572.0
2016-04-28 15:15:00,84.13,84.2,84.04,84.16,24593.0,72.5632,72.6235,72.4855,72.589,24593.0
2016-04-28 15:20:00,84.16,84.19,83.98,83.98,14678.0,72.589,72.6149,72.4338,72.4338,14678.0
2016-04-28 15:25:00,83.97,84.01,83.81,83.83,28702.0,72.4251,72.4596,72.2871,72.3044,28702.0
2016-04-28 15:30:00,83.83,83.94,83.79,83.83,40401.0,72.3044,72.3993,72.2699,72.3044,40401.0
2016-04-28 15:35:00,83.84,83.93,83.82,83.89,27622.0,72.313,72.3906,72.2958,72.3561,27622.0
2016-04-28 15:40:00,83.9,83.93,83.84,83.87,31843.0,72.3648,72.3906,72.313,72.3389,31843.0
2016-04-28 15:45:00,83.87,83.98,83.84,83.84,47179.0,72.3389,72.4338,72.313,72.313,47179.0
2016-04-28 15:50:00,83.83,83.86,83.69,83.74,65355.0,72.3044,72.3303,72.1836,72.2268,65355.0
2016-04-28 15:55:00,83.73,83.96,83.71,83.93,105242.0,72.2181,72.4165,72.2009,72.3906,105242.0
2016-04-29 09:30:00,83.53,83.97,83.53,83.97,23332.0,72.0456,72.4251,72.0456,72.4251,23332.0
2016-04-29 09:35:00,84.06,84.37,84.06,84.37,11601.0,72.5028,72.7702,72.5028,72.7702,11601.0
2016-04-29 09:40:00,84.3,84.5,84.26,84.32,26656.0,72.7098,72.8823,72.6753,72.727,26656.0
2016-04-29 09:45:00,84.3,84.44,84.23,84.31,15171.0,72.7098,72.8305,72.6494,72.7184,15171.0
2016-04-29 09:50:00,84.28,84.45,84.17,84.3,26695.0,72.6925,72.8392,72.5977,72.7098,26695.0
2016-04-29 09:55:00,84.27,84.31,83.85,83.85,27156.0,72.6839,72.7184,72.3216,72.3216,27156.0
2016-04-29 10:00:00,83.85,83.91,83.41,83.59,72812.0,72.3216,72.3734,71.9421,72.0974,72812.0
2016-04-29 10:05:00,83.58,83.96,83.58,83.89,14625.0,72.0888,72.4165,72.0888,72.3561,14625.0
2016-04-29 10:10:00,83.86,84.24,83.81,84.12,18338.0,72.3303,72.658,72.2871,72.5545,18338.0
2016-04-29 10:15:00,84.13,84.22,84.08,84.22,9356.0,72.5632,72.6408,72.52,72.6408,9356.0
2016-04-29 10:20:00,84.19,84.37,84.19,84.29,19977.0,72.6149,72.7702,72.6149,72.7012,19977.0
2016-04-29 10:25:00,84.31,84.31,84.14,84.21,28261.0,72.7184,72.7184,72.5718,72.6322,28261.0
2016-04-29 10:30:00,84.23,84.43,84.21,84.43,18666.0,72.6494,72.8219,72.6322,72.8219,18666.0
2016-04-29 10:35:00,84.46,84.64,84.44,84.55,31759.0,72.8478,73.003,72.8305,72.9254,31759.0
2016-04-29 10:40:00,84.58,84.62,84.4,84.48,12500.0,72.9513,72.9858,72.796,72.865,12500.0
2016-04-29 10:45:00,84.47,84.47,84.31,84.32,16318.0,72.8564,72.8564,72.7184,72.727,16318.0
2016-04-29 10:50:00,84.32,84.32,84.08,84.1,22271.0,72.727,72.727,72.52,72.5373,22271.0
2016-04-29 10:55:00,84.11,84.34,84.07,84.33,11935.0,72.5459,72.7443,72.5114,72.7357,11935.0
2016-04-29 11:00:00,84.3,84.39,84.17,84.24,16213.0,72.7098,72.7874,72.5977,72.658,16213.0
2016-04-29 11:05:00,84.23,84.34,84.18,84.27,17801.0,72.6494,72.7443,72.6063,72.6839,17801.0
2016-04-29 11:10:00,84.25,84.3,84.18,84.23,10705.0,72.6667,72.7098,72.6063,72.6494,10705.0
2016-04-29 11:15:00,84.22,84.26,84.0,84.01,48815.0,72.6408,72.6753,72.451,72.4596,48815.0
2016-04-29 11:20:00,83.99,84.06,83.79,83.81,33096.0,72.4424,72.5028,72.2699,72.2871,33096.0
2016-04-29 11:25:00,83.82,83.91,83.76,83.8,20603.0,72.2958,72.3734,72.244,72.2785,20603.0
2016-04-29 11:30:00,83.79,83.79,83.54,83.58,50854.0,72.2699,72.2699,72.0543,72.0888,50854.0
2016-04-29 11:35:00,83.54,83.63,83.49,83.53,31522.0,72.0543,72.1319,72.0111,72.0456,31522.0
2016-04-29 11:40:00,83.51,83.59,83.49,83.58,14677.0,72.0284,72.0974,72.0111,72.0888,14677.0
2016-04-29 11:45:00,83.62,83.84,83.61,83.84,11392.0,72.1233,72.313,72.1146,72.313,11392.0
2016-04-29 11:50:00,83.82,84.07,83.82,84.04,16828.0,72.2958,72.5114,72.2958,72.4855,16828.0
2016-04-29 11:55:00,84.05,84.11,84.01,84.08,8828.0,72.4941,72.5459,72.4596,72.52,8828.0
2016-04-29 12:00:00,84.07,84.07,83.77,83.78,16826.0,72.5114,72.5114,72.2526,72.2613,16826.0
2016-04-29 12:05:00,83.78,83.89,83.77,83.87,10186.0,72.2613,72.3561,72.2526,72.3389,10186.0
2016-04-29 12:10:00,83.87,83.88,83.78,83.78,6262.0,72.3389,72.3475,72.2613,72.2613,6262.0
2016-04-29 12:15:00,83.77,83.95,83.75,83.93,5018.0,72.2526,72.4079,72.2354,72.3906,5018.0
2016-04-29 12:20:00,83.93,84.07,83.93,84.0,8498.0,72.3906,72.5114,72.3906,72.451,8498.0
2016-04-29 12:25:00,84.01,84.1,83.95,83.98,25046.0,72.4596,72.5373,72.4079,72.4338,25046.0
2016-04-29 12:30:00,83.98,84.1,83.94,84.1,11001.0,72.4338,72.5373,72.3993,72.5373,11001.0
2016-04-29 12:35:00,84.1,84.22,84.08,84.16,6265.0,72.5373,72.6408,72.52,72.589,6265.0
2016-04-29 12:40:00,84.18,84.21,84.09,84.13,14491.0,72.6063,72.6322,72.5287,72.5632,14491.0
2016-04-29 12:45:00,84.12,84.15,84.11,84.14,8214.0,72.5545,72.5804,72.5459,72.5718,8214.0
2016-04-29 12:50:00,84.14,84.19,84.11,84.14,6234.0,72.5718,72.6149,72.5459,72.5718,6234.0
2016-04-29 12:55:00,84.11,84.11,83.92,84.0,7512.0,72.5459,72.5459,72.382,72.451,7512.0
2016-04-29 13:00:00,84.0,84.0,83.89,83.89,7911.0,72.451,72.451,72.3561,72.3561,7911.0
2016-04-29 13:05:00,83.89,84.07,83.88,84.03,14430.0,72.3561,72.5114,72.3475,72.4769,14430.0
2016-04-29 13:10:00,84.0,84.09,83.97,84.08,5859.0,72.451,72.5287,72.4251,72.52,5859.0
2016-04-29 13:15:00,84.08,84.08,83.98,84.04,7330.0,72.52,72.52,72.4338,72.4855,7330.0
2016-04-29 13:20:00,84.03,84.03,83.93,84.03,10595.0,72.4769,72.4769,72.3906,72.4769,10595.0
2016-04-29 13:25:00,84.02,84.08,83.98,84.0,10661.0,72.4683,72.52,72.4338,72.451,10661.0
2016-04-29 13:30:00,84.01,84.01,83.86,83.93,6073.0,72.4596,72.4596,72.3303,72.3906,6073.0
2016-04-29 13:35:00,83.92,83.99,83.87,83.89,18250.0,72.382,72.4424,72.3389,72.3561,18250.0
2016-04-29 13:40:00,83.87,83.92,83.82,83.83,15643.0,72.3389,72.382,72.2958,72.3044,15643.0
2016-04-29 13:45:00,83.82,83.83,83.72,83.82,22723.0,72.2958,72.3044,72.2095,72.2958,22723.0
2016-04-29 13:50:00,83.82,83.87,83.8,83.84,13416.0,72.2958,72.3389,72.2785,72.313,13416.0
2016-04-29 13:55:00,83.83,83.83,83.72,83.79,12903.0,72.3044,72.3044,72.2095,72.2699,12903.0
2016-04-29 14:00:00,83.78,83.85,83.76,83.85,7153.0,72.2613,72.3216,72.244,72.3216,7153.0
2016-04-29 14:05:00,83.84,83.87,83.76,83.76,8299.0,72.313,72.3389,72.244,72.244,8299.0
2016-04-29 14:10:00,83.71,83.72,83.54,83.58,6798.0,72.2009,72.2095,72.0543,72.0888,6798.0
2016-04-29 14:15:00,83.57,83.68,83.52,83.64,11357.0,72.0801,72.175,72.037,72.1405,11357.0
2016-04-29 14:20:00,83.65,83.74,83.62,83.73,8535.0,72.1491,72.2268,72.1233,72.2181,8535.0
2016-04-29 14:25:00,83.73,83.83,83.72,83.77,19586.0,72.2181,72.3044,72.2095,72.2526,19586.0
2016-04-29 14:30:00,83.76,83.78,83.63,83.63,8198.0,72.244,72.2613,72.1319,72.1319,8198.0
2016-04-29 14:35:00,83.64,83.65,83.55,83.58,11943.0,72.1405,72.1491,72.0629,72.0888,11943.0
2016-04-29 14:40:00,83.57,83.59,83.53,83.55,7557.0,72.0801,72.0974,72.0456,72.0629,7557.0
2016-04-29 14:45:00,83.56,83.61,83.53,83.6,23445.0,72.0715,72.1146,72.0456,72.106,23445.0
2016-04-29 14:50:00,83.59,83.59,83.45,83.49,35180.0,72.0974,72.0974,71.9766,72.0111,35180.0
2016-04-29 14:55:00,83.49,83.51,83.4,83.47,25833.0,72.0111,72.0284,71.9335,71.9939,25833.0
2016-04-29 15:00:00,83.45,83.6,83.45,83.59,25037.0,71.9766,72.106,71.9766,72.0974,25037.0
2016-04-29 15:05:00,83.6,83.81,83.58,83.75,32511.0,72.106,72.2871,72.0888,72.2354,32511.0
2016-04-29 15:10:00,83.74,83.81,83.69,83.8,11294.0,72.2268,72.2871,72.1836,72.2785,11294.0
2016-04-29 15:15:00,83.79,83.92,83.79,83.86,23514.0,72.2699,72.382,72.2699,72.3303,23514.0
2016-04-29 15:20:00,83.87,83.97,83.84,83.9,21386.0,72.3389,72.4251,72.313,72.3648,21386.0
2016-04-29 15:25:00,83.92,83.97,83.89,83.93,24540.0,72.382,72.4251,72.3561,72.3906,24540.0
2016-04-29 15:30:00,83.93,84.13,83.93,84.08,42629.0,72.3906,72.5632,72.3906,72.52,42629.0
2016-04-29 15:35:00,84.09,84.11,84.02,84.07,37323.0,72.5287,72.5459,72.4683,72.5114,37323.0
2016-04-29 15:40:00,84.08,84.13,84.06,84.09,27558.0,72.52,72.5632,72.5028,72.5287,27558.0
2016-04-29 15:45:00,84.08,84.24,84.06,84.2,69831.0,72.52,72.658,72.5028,72.6235,69831.0
2016-04-29 15:50:00,84.2,84.21,84.09,84.18,62221.0,72.6235,72.6322,72.5287,72.6063,62221.0
2016-04-29 15:55:00,84.17,84.21,84.08,84.12,121055.0,72.5977,72.6322,72.52,72.5545,121055.0
2016-05-02 09:30:00,84.17,84.5,84.07,84.15,71783.0,72.5977,72.8823,72.5114,72.5804,71783.0
2016-05-02 09:35:00,84.09,84.15,83.62,83.84,54224.0,72.5287,72.5804,72.1233,72.313,54224.0
2016-05-02 09:40:00,83.84,83.87,83.72,83.78,42890.0,72.313,72.3389,72.2095,72.2613,42890.0
2016-05-02 09:45:00,83.78,83.78,83.48,83.49,42880.0,72.2613,72.2613,72.0025,72.0111,42880.0
2016-05-02 09:50:00,83.5,84.1,83.49,84.1,20235.0,72.0198,72.5373,72.0111,72.5373,20235.0
2016-05-02 09:55:00,84.11,84.18,83.99,84.01,27863.0,72.5459,72.6063,72.4424,72.4596,27863.0
2016-05-02 10:00:00,84.01,84.25,83.96,84.17,34156.0,72.4596,72.6667,72.4165,72.5977,34156.0
2016-05-02 10:05:00,84.15,84.26,84.03,84.23,14274.0,72.5804,72.6753,72.4769,72.6494,14274.0
2016-05-02 10:10:00,84.24,84.37,84.07,84.35,60476.0,72.658,72.7702,72.5114,72.7529,60476.0
2016-05-02 10:15:00,84.35,84.65,84.34,84.6,56760.0,72.7529,73.0117,72.7443,72.9685,56760.0
2016-05-02 10:20:00,84.62,84.82,84.6,84.77,32238.0,72.9858,73.1583,72.9685,73.1152,32238.0
2016-05-02 10:25:00,84.76,84.93,84.73,84.8,56689.0,73.1065,73.2532,73.0807,73.141,56689.0
2016-05-02 10:30:00,84.8,84.8,84.51,84.7,27144.0,73.141,73.141,72.8909,73.0548,27144.0
2016-05-02 10:35:00,84.65,84.65,84.49,84.5,28460.0,73.0117,73.0117,72.8737,72.8823,28460.0
2016-05-02 10:40:00,84.49,84.49,84.42,84.48,16521.0,72.8737,72.8737,72.8133,72.865,16521.0
2016-05-02 10:45:00,84.48,84.54,84.43,84.43,13607.0,72.865,72.9168,72.8219,72.8219,13607.0
2016-05-02 10:50:00,84.39,84.39,84.09,84.21,17077.0,72.7874,72.7874,72.5287,72.6322,17077.0
2016-05-02 10:55:00,84.18,84.27,84.16,84.23,7640.0,72.6063,72.6839,72.589,72.6494,7640.0
2016-05-02 11:00:00,84.21,84.25,84.08,84.25,12257.0,72.6322,72.6667,72.52,72.6667,12257.0
2016-05-02 11:05:00,84.24,84.44,84.23,84.44,11814.0,72.658,72.8305,72.6494,72.8305,11814.0
2016-05-02 11:10:00,84.45,84.5,84.21,84.21,16357.0,72.8392,72.8823,72.6322,72.6322,16357.0
2016-05-02 11:15:00,84.19,84.26,84.16,84.16,14988.0,72.6149,72.6753,72.589,72.589,14988.0
2016-05-02 11:20:00,84.18,84.25,84.12,84.19,14128.0,72.6063,72.6667,72.5545,72.6149,14128.0
2016-05-02 11:25:00,84.15,84.15,83.95,83.99,7544.0,72.5804,72.5804,72.4079,72.4424,7544.0
2016-05-02 11:30:00,84.02,84.1,84.02,84.1,13541.0,72.4683,72.5373,72.4683,72.5373,13541.0
2016-05-02 11:35:00,84.17,84.37,84.13,84.36,7922.0,72.5977,72.7702,72.5632,72.7615,7922.0
2016-05-02 11:40:00,84.36,84.38,84.19,84.19,8404.0,72.7615,72.7788,72.6149,72.6149,8404.0
2016-05-02 11:45:00,84.2,84.2,84.01,84.01,9197.0,72.6235,72.6235,72.4596,72.4596,9197.0
2016-05-02 11:50:00,84.02,84.12,84.02,84.05,8400.0,72.4683,72.5545,72.4683,72.4941,8400.0
2016-05-02 11:55:00,84.01,84.09,83.89,83.96,32684.0,72.4596,72.5287,72.3561,72.4165,32684.0
2016-05-02 12:00:00,83.93,83.97,83.75,83.81,12454.0,72.3906,72.4251,72.2354,72.2871,12454.0
2016-05-02 12:05:00,83.82,83.91,83.78,83.88,8091.0,72.2958,72.3734,72.2613,72.3475,8091.0
2016-05-02 12:10:00,83.87,83.87,83.75,83.75,9949.0,72.3389,72.3389,72.2354,72.2354,9949.0
2016-05-02 12:15:00,83.74,83.76,83.71,83.71,7089.0,72.2268,72.244,72.2009,72.2009,7089.0
2016-05-02 12:20:00,83.74,83.83,83.74,83.83,3472.0,72.2268,72.3044,72.2268,72.3044,3472.0
2016-05-02 12:25:00,83.81,83.93,83.81,83.93,11350.0,72.2871,72.3906,72.2871,72.3906,11350.0
2016-05-02 12:30:00,83.93,83.95,83.85,83.85,3500.0,72.3906,72.4079,72.3216,72.3216,3500.0
2016-05-02 12:35:00,83.85,83.87,83.73,83.73,7681.0,72.3216,72.3389,72.2181,72.2181,7681.0
2016-05-02 12:40:00,83.72,83.83,83.72,83.73,10400.0,72.2095,72.3044,72.2095,72.2181,10400.0
2016-05-02 12:45:00,83.74,83.86,83.72,83.8,6745.0,72.2268,72.3303,72.2095,72.2785,6745.0
2016-05-02 12:50:00,83.83,83.85,83.77,83.84,5242.0,72.3044,72.3216,72.2526,72.313,5242.0
2016-05-02 12:55:00,83.85,83.9,83.81,83.89,7900.0,72.3216,72.3648,72.2871,72.3561,7900.0
2016-05-02 13:00:00,83.9,83.95,83.88,83.94,7150.0,72.3648,72.4079,72.3475,72.3993,7150.0
2016-05-02 13:05:00,83.95,84.05,83.94,84.01,9418.0,72.4079,72.4941,72.3993,72.4596,9418.0
2016-05-02 13:10:00,83.98,84.15,83.97,84.12,10135.0,72.4338,72.5804,72.4251,72.5545,10135.0
2016-05-02 13:15:00,84.13,84.14,84.06,84.09,7638.0,72.5632,72.5718,72.5028,72.5287,7638.0
2016-05-02 13:20:00,84.08,84.15,84.08,84.12,7913.0,72.52,72.5804,72.52,72.5545,7913.0
2016-05-02 13:25:00,84.12,84.2,84.12,84.2,6386.0,72.5545,72.6235,72.5545,72.6235,6386.0
2016-05-02 13:30:00,84.2,84.22,84.18,84.2,9724.0,72.6235,72.6408,72.6063,72.6235,9724.0
2016-05-02 13:35:00,84.2,84.27,84.19,84.25,12680.0,72.6235,72.6839,72.6149,72.6667,12680.0
2016-05-02 13:40:00,84.24,84.37,84.24,84.36,13992.0,72.658,72.7702,72.658,72.7615,13992.0
2016-05-02 13:45:00,84.37,84.38,84.33,84.38,10276.0,72.7702,72.7788,72.7357,72.7788,10276.0
2016-05-02 13:50:00,84.36,84.38,84.34,84.35,11068.0,72.7615,72.7788,72.7443,72.7529,11068.0
2016-05-02 13:55:00,84.37,84.42,84.35,84.41,26435.0,72.7702,72.8133,72.7529,72.8047,26435.0
2016-05-02 14:00:00,84.4,84.43,84.26,84.26,11355.0,72.796,72.8219,72.6753,72.6753,11355.0
2016-05-02 14:05:00,84.25,84.34,84.24,84.3,13522.0,72.6667,72.7443,72.658,72.7098,13522.0
2016-05-02 14:10:00,84.3,84.34,84.29,84.33,11503.0,72.7098,72.7443,72.7012,72.7357,11503.0
2016-05-02 14:15:00,84.33,84.36,84.3,84.3,4371.0,72.7357,72.7615,72.7098,72.7098,4371.0
2016-05-02 14:20:00,84.31,84.37,84.3,84.33,12429.0,72.7184,72.7702,72.7098,72.7357,12429.0
2016-05-02 14:25:00,84.35,84.37,84.3,84.31,13741.0,72.7529,72.7702,72.7098,72.7184,13741.0
2016-05-02 14:30:00,84.31,84.34,84.29,84.31,8255.0,72.7184,72.7443,72.7012,72.7184,8255.0
2016-05-02 14:35:00,84.31,84.31,84.19,84.2,7597.0,72.7184,72.7184,72.6149,72.6235,7597.0
2016-05-02 14:40:00,84.2,84.21,84.18,84.21,6996.0,72.6235,72.6322,72.6063,72.6322,6996.0
2016-05-02 14:45:00,84.23,84.23,84.17,84.19,9470.0,72.6494,72.6494,72.5977,72.6149,9470.0
2016-05-02 14:50:00,84.18,84.22,84.18,84.2,11268.0,72.6063,72.6408,72.6063,72.6235,11268.0
2016-05-02 14:55:00,84.2,84.28,84.2,84.24,9911.0,72.6235,72.6925,72.6235,72.658,9911.0
2016-05-02 15:00:00,84.25,84.32,84.23,84.3,8222.0,72.6667,72.727,72.6494,72.7098,8222.0
2016-05-02 15:05:00,84.31,84.31,84.22,84.22,15129.0,72.7184,72.7184,72.6408,72.6408,15129.0
2016-05-02 15:10:00,84.22,84.28,84.22,84.27,9670.0,72.6408,72.6925,72.6408,72.6839,9670.0
2016-05-02 15:15:00,84.27,84.33,84.25,84.32,18519.0,72.6839,72.7357,72.6667,72.727,18519.0
2016-05-02 15:20:00,84.31,84.32,84.28,84.29,11805.0,72.7184,72.727,72.6925,72.7012,11805.0
2016-05-02 15:25:00,84.3,84.32,84.22,84.22,12359.0,72.7098,72.727,72.6408,72.6408,12359.0
2016-05-02 15:30:00,84.22,84.25,84.18,84.21,22319.0,72.6408,72.6667,72.6063,72.6322,22319.0
2016-05-02 15:35:00,84.21,84.3,84.21,84.24,16257.0,72.6322,72.7098,72.6322,72.658,16257.0
2016-05-02 15:40:00,84.24,84.32,84.23,84.28,33799.0,72.658,72.727,72.6494,72.6925,33799.0
2016-05-02 15:45:00,84.29,84.33,84.27,84.33,66065.0,72.7012,72.7357,72.6839,72.7357,66065.0
2016-05-02 15:50:00,84.33,84.38,84.32,84.36,89606.0,72.7357,72.7788,72.727,72.7615,89606.0
2016-05-02 15:55:00,84.35,84.36,84.27,84.29,101045.0,72.7529,72.7615,72.6839,72.7012,101045.0
2016-05-03 09:30:00,83.7,83.7,83.54,83.59,53511.0,72.1923,72.1923,72.0543,72.0974,53511.0
2016-05-03 09:35:00,83.59,83.73,83.42,83.66,45395.0,72.0974,72.2181,71.9508,72.1578,45395.0
2016-05-03 09:40:00,83.66,83.85,83.53,83.69,33238.0,72.1578,72.3216,72.0456,72.1836,33238.0
2016-05-03 09:45:00,83.67,83.69,83.4,83.42,28190.0,72.1664,72.1836,71.9335,71.9508,28190.0
2016-05-03 09:50:00,83.42,83.54,83.34,83.5,41808.0,71.9508,72.0543,71.8818,72.0198,41808.0
2016-05-03 09:55:00,83.49,83.61,83.36,83.39,25245.0,72.0111,72.1146,71.899,71.9249,25245.0
2016-05-03 10:00:00,83.35,83.39,82.96,82.98,48224.0,71.8904,71.9249,71.554,71.5713,48224.0
2016-05-03 10:05:00,83.0,83.0,82.81,82.81,40121.0,71.5885,71.5885,71.4246,71.4246,40121.0
2016-05-03 10:10:00,82.74,82.86,82.74,82.84,14957.0,71.3643,71.4678,71.3643,71.4505,14957.0
2016-05-03 10:15:00,82.83,83.12,82.82,83.12,13904.0,71.4419,71.692,71.4333,71.692,13904.0
2016-05-03 10:20:00,83.14,83.19,82.95,82.99,11446.0,71.7093,71.7524,71.5454,71.5799,11446.0
2016-05-03 10:25:00,82.93,83.1,82.87,83.04,18094.0,71.5281,71.6748,71.4764,71.623,18094.0
2016-05-03 10:30:00,83.04,83.04,82.89,82.98,7424.0,71.623,71.623,71.4936,71.5713,7424.0
2016-05-03 10:35:00,82.98,83.0,82.59,82.69,54856.0,71.5713,71.5885,71.2349,71.3211,54856.0
2016-05-03 10:40:00,82.65,82.94,82.63,82.93,11488.0,71.2866,71.5368,71.2694,71.5281,11488.0
2016-05-03 10:45:00,82.9,82.98,82.81,82.91,9737.0,71.5023,71.5713,71.4246,71.5109,9737.0
2016-05-03 10:50:00,82.98,83.0,82.65,82.67,21952.0,71.5713,71.5885,71.2866,71.3039,21952.0
2016-05-03 10:55:00,82.71,82.84,82.68,82.71,16850.0,71.3384,71.4505,71.3125,71.3384,16850.0
2016-05-03 11:00:00,82.72,82.77,82.65,82.77,17126.0,71.347,71.3901,71.2866,71.3901,17126.0
2016-05-03 11:05:00,82.76,82.76,82.61,82.65,16240.0,71.3815,71.3815,71.2521,71.2866,16240.0
2016-05-03 11:10:00,82.62,82.78,82.53,82.78,18709.0,71.2608,71.3988,71.1831,71.3988,18709.0
2016-05-03 11:15:00,82.78,82.85,82.71,82.76,38216.0,71.3988,71.4591,71.3384,71.3815,38216.0
2016-05-03 11:20:00,82.81,82.87,82.74,82.8,10303.0,71.4246,71.4764,71.3643,71.416,10303.0
2016-05-03 11:25:00,82.81,82.98,82.8,82.82,7083.0,71.4246,71.5713,71.416,71.4333,7083.0
2016-05-03 11:30:00,82.84,82.98,82.79,82.98,11271.0,71.4505,71.5713,71.4074,71.5713,11271.0
2016-05-03 11:35:00,82.97,83.15,82.97,83.15,15694.0,71.5626,71.7179,71.5626,71.7179,15694.0
2016-05-03 11:40:00,83.15,83.17,83.01,83.12,11802.0,71.7179,71.7351,71.5971,71.692,11802.0
2016-05-03 11:45:00,83.14,83.14,83.0,83.12,7478.0,71.7093,71.7093,71.5885,71.692,7478.0
2016-05-03 11:50:00,83.13,83.19,83.09,83.12,14557.0,71.7006,71.7524,71.6661,71.692,14557.0
2016-05-03 11:55:00,83.1,83.13,83.07,83.1,31621.0,71.6748,71.7006,71.6489,71.6748,31621.0
2016-05-03 12:00:00,83.07,83.12,83.0,83.0,32391.0,71.6489,71.692,71.5885,71.5885,32391.0
2016-05-03 12:05:00,83.0,83.15,82.98,83.1,34600.0,71.5885,71.7179,71.5713,71.6748,34600.0
2016-05-03 12:10:00,83.07,83.07,82.95,82.95,6373.0,71.6489,71.6489,71.5454,71.5454,6373.0
2016-05-03 12:15:00,82.94,82.95,82.82,82.82,3838.0,71.5368,71.5454,71.4333,71.4333,3838.0
2016-05-03 12:20:00,82.84,82.86,82.77,82.82,11290.0,71.4505,71.4678,71.3901,71.4333,11290.0
2016-05-03 12:25:00,82.82,82.84,82.77,82.77,5792.0,71.4333,71.4505,71.3901,71.3901,5792.0
2016-05-03 12:30:00,82.79,82.94,82.78,82.94,15231.0,71.4074,71.5368,71.3988,71.5368,15231.0
2016-05-03 12:35:00,82.93,83.07,82.9,83.06,6591.0,71.5281,71.6489,71.5023,71.6403,6591.0
2016-05-03 12:40:00,83.08,83.1,83.04,83.06,6974.0,71.6575,71.6748,71.623,71.6403,6974.0
2016-05-03 12:45:00,83.06,83.06,82.93,82.93,6424.0,71.6403,71.6403,71.5281,71.5281,6424.0
2016-05-03 12:50:00,82.91,83.0,82.91,82.92,12734.0,71.5109,71.5885,71.5109,71.5195,12734.0
2016-05-03 12:55:00,82.92,82.95,82.88,82.95,9129.0,71.5195,71.5454,71.485,71.5454,9129.0
2016-05-03 13:00:00,82.95,82.95,82.83,82.86,9983.0,71.5454,71.5454,71.4419,71.4678,9983.0
2016-05-03 13:05:00,82.86,82.99,82.84,82.96,5503.0,71.4678,71.5799,71.4505,71.554,5503.0
2016-05-03 13:10:00,82.98,83.04,82.97,82.97,10638.0,71.5713,71.623,71.5626,71.5626,10638.0
2016-05-03 13:15:00,82.97,82.99,82.92,82.99,7772.0,71.5626,71.5799,71.5195,71.5799,7772.0
2016-05-03 13:20:00,82.99,83.02,82.95,82.98,10506.0,71.5799,71.6058,71.5454,71.5713,10506.0
2016-05-03 13:25:00,82.99,83.01,82.97,82.99,17569.0,71.5799,71.5971,71.5626,71.5799,17569.0
2016-05-03 13:30:00,83.0,83.01,82.97,82.98,24368.0,71.5885,71.5971,71.5626,71.5713,24368.0
2016-05-03 13:35:00,82.97,83.09,82.97,83.07,28513.0,71.5626,71.6661,71.5626,71.6489,28513.0
2016-05-03 13:40:00,83.1,83.15,83.05,83.05,9725.0,71.6748,71.7179,71.6316,71.6316,9725.0
2016-05-03 13:45:00,83.06,83.06,83.0,83.06,7383.0,71.6403,71.6403,71.5885,71.6403,7383.0
2016-05-03 13:50:00,83.05,83.13,83.05,83.06,9726.0,71.6316,71.7006,71.6316,71.6403,9726.0
2016-05-03 13:55:00,83.06,83.09,82.99,83.0,10008.0,71.6403,71.6661,71.5799,71.5885,10008.0
2016-05-03 14:00:00,82.99,83.0,82.97,82.98,9175.0,71.5799,71.5885,71.5626,71.5713,9175.0
2016-05-03 14:05:00,82.98,83.09,82.97,83.09,12903.0,71.5713,71.6661,71.5626,71.6661,12903.0
2016-05-03 14:10:00,83.1,83.12,83.0,83.0,13682.0,71.6748,71.692,71.5885,71.5885,13682.0
2016-05-03 14:15:00,83.02,83.07,82.94,82.94,12099.0,71.6058,71.6489,71.5368,71.5368,12099.0
2016-05-03 14:20:00,82.95,83.08,82.95,83.04,13793.0,71.5454,71.6575,71.5454,71.623,13793.0
2016-05-03 14:25:00,83.04,83.12,83.0,83.12,20340.0,71.623,71.692,71.5885,71.692,20340.0
2016-05-03 14:30:00,83.12,83.12,83.05,83.09,11204.0,71.692,71.692,71.6316,71.6661,11204.0
2016-05-03 14:35:00,83.09,83.21,83.06,83.19,14944.0,71.6661,71.7696,71.6403,71.7524,14944.0
2016-05-03 14:40:00,83.2,83.25,83.18,83.2,23684.0,71.761,71.8041,71.7438,71.761,23684.0
2016-05-03 14:45:00,83.2,83.21,83.17,83.2,29478.0,71.761,71.7696,71.7351,71.761,29478.0
2016-05-03 14:50:00,83.2,83.24,83.19,83.24,19900.0,71.761,71.7955,71.7524,71.7955,19900.0
2016-05-03 14:55:00,83.24,83.3,83.19,83.26,16345.0,71.7955,71.8473,71.7524,71.8128,16345.0
2016-05-03 15:00:00,83.26,83.29,83.21,83.23,23806.0,71.8128,71.8386,71.7696,71.7869,23806.0
2016-05-03 15:05:00,83.24,83.32,83.24,83.31,17281.0,71.7955,71.8645,71.7955,71.8559,17281.0
2016-05-03 15:10:00,83.3,83.31,83.19,83.22,18985.0,71.8473,71.8559,71.7524,71.7783,18985.0
2016-05-03 15:15:00,83.21,83.26,83.19,83.24,22527.0,71.7696,71.8128,71.7524,71.7955,22527.0
2016-05-03 15:20:00,83.25,83.28,83.19,83.26,20065.0,71.8041,71.83,71.7524,71.8128,20065.0
2016-05-03 15:25:00,83.26,83.35,83.25,83.3,21607.0,71.8128,71.8904,71.8041,71.8473,21607.0
2016-05-03 15:30:00,83.27,83.29,83.16,83.18,26537.0,71.8214,71.8386,71.7265,71.7438,26537.0
2016-05-03 15:35:00,83.18,83.27,83.16,83.23,23885.0,71.7438,71.8214,71.7265,71.7869,23885.0
2016-05-03 15:40:00,83.24,83.27,83.2,83.21,35234.0,71.7955,71.8214,71.761,71.7696,35234.0
2016-05-03 15:45:00,83.2,83.4,83.2,83.38,39414.0,71.761,71.9335,71.761,71.9163,39414.0
2016-05-03 15:50:00,83.37,83.45,83.37,83.44,39628.0,71.9076,71.9766,71.9076,71.968,39628.0
2016-05-03 15:55:00,83.44,83.49,83.36,83.38,154655.0,71.968,72.0111,71.899,71.9163,154655.0
2016-05-04 09:30:00,83.22,83.29,82.85,83.29,28369.0,71.7783,71.8386,71.4591,71.8386,28369.0
2016-05-04 09:35:00,83.22,83.22,82.87,82.91,14926.0,71.7783,71.7783,71.4764,71.5109,14926.0
2016-05-04 09:40:00,82.85,83.09,82.78,82.93,10111.0,71.4591,71.6661,71.3988,71.5281,10111.0
2016-05-04 09:45:00,82.88,83.29,82.88,83.26,6058.0,71.485,71.8386,71.485,71.8128,6058.0
2016-05-04 09:50:00,83.29,83.45,83.29,83.45,11443.0,71.8386,71.9766,71.8386,71.9766,11443.0
2016-05-04 09:55:00,83.45,83.49,83.21,83.23,9766.0,71.9766,72.0111,71.7696,71.7869,9766.0
2016-05-04 10:00:00,83.28,83.41,83.15,83.15,9667.0,71.83,71.9421,71.7179,71.7179,9667.0
2016-05-04 10:05:00,83.17,83.17,82.84,82.97,12889.0,71.7351,71.7351,71.4505,71.5626,12889.0
2016-05-04 10:10:00,82.99,83.34,82.97,83.28,13210.0,71.5799,71.8818,71.5626,71.83,13210.0
2016-05-04 10:15:00,83.23,83.25,83.04,83.05,8780.0,71.7869,71.8041,71.623,71.6316,8780.0
2016-05-04 10:20:00,83.12,83.15,82.92,82.92,8177.0,71.692,71.7179,71.5195,71.5195,8177.0
2016-05-04 10:25:00,82.9,83.05,82.86,82.94,7216.0,71.5023,71.6316,71.4678,71.5368,7216.0
2016-05-04 10:30:00,82.95,83.03,82.84,82.9,18669.0,71.5454,71.6144,71.4505,71.5023,18669.0
2016-05-04 10:35:00,82.87,82.97,82.79,82.96,18971.0,71.4764,71.5626,71.4074,71.554,18971.0
2016-05-04 10:40:00,82.97,82.98,82.82,82.84,30861.0,71.5626,71.5713,71.4333,71.4505,30861.0
2016-05-04 10:45:00,82.86,82.88,82.73,82.75,20109.0,71.4678,71.485,71.3556,71.3729,20109.0
2016-05-04 10:50:00,82.76,82.82,82.71,82.77,21429.0,71.3815,71.4333,71.3384,71.3901,21429.0
2016-05-04 10:55:00,82.8,82.89,82.69,82.73,14213.0,71.416,71.4936,71.3211,71.3556,14213.0
2016-05-04 11:00:00,82.74,82.86,82.69,82.78,16410.0,71.3643,71.4678,71.3211,71.3988,16410.0
2016-05-04 11:05:00,82.76,82.76,82.51,82.54,18672.0,71.3815,71.3815,71.1659,71.1918,18672.0
2016-05-04 11:10:00,82.54,82.58,82.39,82.39,23241.0,71.1918,71.2263,71.0624,71.0624,23241.0
2016-05-04 11:15:00,82.35,82.39,82.21,82.22,17201.0,71.0279,71.0624,70.9071,70.9158,17201.0
2016-05-04 11:20:00,82.2,82.2,82.0,82.01,15595.0,70.8985,70.8985,70.726,70.7346,15595.0
2016-05-04 11:25:00,82.04,82.05,81.87,81.87,15403.0,70.7605,70.7691,70.6139,70.6139,15403.0
2016-05-04 11:30:00,81.89,82.06,81.87,82.06,17354.0,70.6311,70.7778,70.6139,70.7778,17354.0
2016-05-04 11:35:00,82.08,82.09,81.98,82.05,12646.0,70.795,70.8036,70.7087,70.7691,12646.0
2016-05-04 11:40:00,82.04,82.09,81.94,81.96,11291.0,70.7605,70.8036,70.6742,70.6915,11291.0
2016-05-04 11:45:00,81.94,82.03,81.91,81.91,4946.0,70.6742,70.7519,70.6484,70.6484,4946.0
2016-05-04 11:50:00,81.92,81.97,81.81,81.81,9307.0,70.657,70.7001,70.5621,70.5621,9307.0
2016-05-04 11:55:00,81.81,82.01,81.8,81.98,12789.0,70.5621,70.7346,70.5535,70.7087,12789.0
2016-05-04 12:00:00,81.94,82.14,81.91,82.1,12871.0,70.6742,70.8468,70.6484,70.8123,12871.0
2016-05-04 12:05:00,82.11,82.2,82.02,82.02,12938.0,70.8209,70.8985,70.7433,70.7433,12938.0
2016-05-04 12:10:00,82.01,82.18,82.01,82.15,6687.0,70.7346,70.8813,70.7346,70.8554,6687.0
2016-05-04 12:15:00,82.16,82.22,82.12,82.13,4155.0,70.864,70.9158,70.8295,70.8381,4155.0
2016-05-04 12:20:00,82.12,82.23,82.09,82.23,4827.0,70.8295,70.9244,70.8036,70.9244,4827.0
2016-05-04 12:25:00,82.2,82.25,82.14,82.17,4055.0,70.8985,70.9416,70.8468,70.8726,4055.0
2016-05-04 12:30:00,82.17,82.33,82.14,82.32,21761.0,70.8726,71.0106,70.8468,71.002,21761.0
2016-05-04 12:35:00,82.29,82.34,82.16,82.17,10211.0,70.9761,71.0193,70.864,70.8726,10211.0
2016-05-04 12:40:00,82.17,82.25,82.11,82.16,9100.0,70.8726,70.9416,70.8209,70.864,9100.0
2016-05-04 12:45:00,82.18,82.27,82.15,82.21,9436.0,70.8813,70.9589,70.8554,70.9071,9436.0
2016-05-04 12:50:00,82.2,82.21,82.1,82.1,24578.0,70.8985,70.9071,70.8123,70.8123,24578.0
2016-05-04 12:55:00,82.08,82.15,82.05,82.05,21830.0,70.795,70.8554,70.7691,70.7691,21830.0
2016-05-04 13:00:00,82.05,82.14,81.99,82.1,13176.0,70.7691,70.8468,70.7174,70.8123,13176.0
2016-05-04 13:05:00,82.08,82.08,81.97,82.02,17202.0,70.795,70.795,70.7001,70.7433,17202.0
2016-05-04 13:10:00,82.04,82.04,81.91,81.96,7470.0,70.7605,70.7605,70.6484,70.6915,7470.0
2016-05-04 13:15:00,81.97,82.03,81.94,82.02,4900.0,70.7001,70.7519,70.6742,70.7433,4900.0
2016-05-04 13:20:00,82.03,82.18,82.03,82.16,5526.0,70.7519,70.8813,70.7519,70.864,5526.0
2016-05-04 13:25:00,82.15,82.26,82.15,82.25,12332.0,70.8554,70.9503,70.8554,70.9416,12332.0
2016-05-04 13:30:00,82.26,82.27,82.19,82.19,6303.0,70.9503,70.9589,70.8899,70.8899,6303.0
2016-05-04 13:35:00,82.2,82.25,82.15,82.16,4532.0,70.8985,70.9416,70.8554,70.864,4532.0
2016-05-04 13:40:00,82.14,82.18,82.1,82.1,5100.0,70.8468,70.8813,70.8123,70.8123,5100.0
2016-05-04 13:45:00,82.09,82.09,82.03,82.03,6819.0,70.8036,70.8036,70.7519,70.7519,6819.0
2016-05-04 13:50:00,82.05,82.12,81.99,82.0,8035.0,70.7691,70.8295,70.7174,70.726,8035.0
2016-05-04 13:55:00,82.01,82.02,81.93,81.98,8513.0,70.7346,70.7433,70.6656,70.7087,8513.0
2016-05-04 14:00:00,81.98,81.99,81.84,81.94,21163.0,70.7087,70.7174,70.588,70.6742,21163.0
2016-05-04 14:05:00,81.95,81.95,81.76,81.84,28634.0,70.6829,70.6829,70.519,70.588,28634.0
2016-05-04 14:10:00,81.83,81.86,81.77,81.81,15856.0,70.5794,70.6052,70.5276,70.5621,15856.0
2016-05-04 14:15:00,81.79,81.83,81.76,81.83,18433.0,70.5449,70.5794,70.519,70.5794,18433.0
2016-05-04 14:20:00,81.84,81.99,81.83,81.96,26188.0,70.588,70.7174,70.5794,70.6915,26188.0
2016-05-04 14:25:00,81.96,82.03,81.96,82.01,8086.0,70.6915,70.7519,70.6915,70.7346,8086.0
2016-05-04 14:30:00,82.01,82.07,81.96,81.99,18607.0,70.7346,70.7864,70.6915,70.7174,18607.0
2016-05-04 14:35:00,81.98,81.99,81.91,81.92,21627.0,70.7087,70.7174,70.6484,70.657,21627.0
2016-05-04 14:40:00,81.92,82.02,81.91,82.0,18103.0,70.657,70.7433,70.6484,70.726,18103.0
2016-05-04 14:45:00,81.98,82.01,81.96,81.99,5910.0,70.7087,70.7346,70.6915,70.7174,5910.0
2016-05-04 14:50:00,81.98,82.09,81.95,82.04,11043.0,70.7087,70.8036,70.6829,70.7605,11043.0
2016-05-04 14:55:00,82.02,82.04,81.99,82.01,6748.0,70.7433,70.7605,70.7174,70.7346,6748.0
2016-05-04 15:00:00,82.01,82.03,81.95,81.98,17882.0,70.7346,70.7519,70.6829,70.7087,17882.0
2016-05-04 15:05:00,81.98,81.98,81.88,81.9,12584.0,70.7087,70.7087,70.6225,70.6397,12584.0
2016-05-04 15:10:00,81.9,82.02,81.88,82.01,11527.0,70.6397,70.7433,70.6225,70.7346,11527.0
2016-05-04 15:15:00,82.04,82.1,82.04,82.06,9877.0,70.7605,70.8123,70.7605,70.7778,9877.0
2016-05-04 15:20:00,82.05,82.05,81.97,82.02,15313.0,70.7691,70.7691,70.7001,70.7433,15313.0
2016-05-04 15:25:00,82.04,82.04,81.91,81.93,14227.0,70.7605,70.7605,70.6484,70.6656,14227.0
2016-05-04 15:30:00,81.93,82.08,81.93,82.08,20359.0,70.6656,70.795,70.6656,70.795,20359.0
2016-05-04 15:35:00,82.08,82.13,82.0,82.04,23343.0,70.795,70.8381,70.726,70.7605,23343.0
2016-05-04 15:40:00,82.04,82.18,82.04,82.05,37055.0,70.7605,70.8813,70.7605,70.7691,37055.0
2016-05-04 15:45:00,82.05,82.16,82.05,82.16,48311.0,70.7691,70.864,70.7691,70.864,48311.0
2016-05-04 15:50:00,82.16,82.16,82.13,82.14,71888.0,70.864,70.864,70.8381,70.8468,71888.0
2016-05-04 15:55:00,82.13,82.21,82.12,82.17,158511.0,70.8381,70.9071,70.8295,70.8726,158511.0
2016-05-05 09:30:00,82.23,82.3,82.05,82.11,32904.0,70.9244,70.9848,70.7691,70.8209,32904.0
2016-05-05 09:35:00,82.08,82.2,81.83,81.92,60018.0,70.795,70.8985,70.5794,70.657,60018.0
2016-05-05 09:40:00,81.9,82.02,81.37,81.41,77116.0,70.6397,70.7433,70.1826,70.2171,77116.0
2016-05-05 09:45:00,81.49,81.49,81.22,81.37,33523.0,70.2861,70.2861,70.0532,70.1826,33523.0
2016-05-05 09:50:00,81.37,81.65,81.27,81.6,64658.0,70.1826,70.4241,70.0964,70.381,64658.0
2016-05-05 09:55:00,81.62,81.74,81.52,81.59,31615.0,70.3982,70.5017,70.312,70.3724,31615.0
2016-05-05 10:00:00,81.57,81.79,81.55,81.78,28165.0,70.3551,70.5449,70.3379,70.5362,28165.0
2016-05-05 10:05:00,81.72,81.85,81.71,81.8,19206.0,70.4845,70.5966,70.4759,70.5535,19206.0
2016-05-05 10:10:00,81.79,81.8,81.55,81.58,67513.0,70.5449,70.5535,70.3379,70.3637,67513.0
2016-05-05 10:15:00,81.59,81.65,81.13,81.23,26209.0,70.3724,70.4241,69.9756,70.0619,26209.0
2016-05-05 10:20:00,81.23,81.28,80.85,80.92,55176.0,70.0619,70.105,69.7341,69.7945,55176.0
2016-05-05 10:25:00,80.93,81.08,80.84,80.88,38355.0,69.8031,69.9325,69.7255,69.76,38355.0
2016-05-05 10:30:00,80.87,81.23,80.86,81.15,29087.0,69.7514,70.0619,69.7427,69.9929,29087.0
2016-05-05 10:35:00,81.18,81.24,80.87,80.89,34680.0,70.0187,70.0705,69.7514,69.7686,34680.0
2016-05-05 10:40:00,80.87,80.91,80.82,80.91,46442.0,69.7514,69.7859,69.7082,69.7859,46442.0
2016-05-05 10:45:00,80.9,81.01,80.77,80.99,65840.0,69.7772,69.8721,69.6651,69.8549,65840.0
2016-05-05 10:50:00,81.0,81.32,81.0,81.23,32634.0,69.8635,70.1395,69.8635,70.0619,32634.0
2016-05-05 10:55:00,81.21,81.23,81.12,81.15,20981.0,70.0446,70.0619,69.967,69.9929,20981.0
2016-05-05 11:00:00,81.16,81.32,81.15,81.31,18781.0,70.0015,70.1395,69.9929,70.1309,18781.0
2016-05-05 11:05:00,81.34,81.45,81.34,81.39,8626.0,70.1567,70.2516,70.1567,70.1999,8626.0
2016-05-05 11:10:00,81.37,81.42,81.36,81.38,13580.0,70.1826,70.2257,70.174,70.1912,13580.0
2016-05-05 11:15:00,81.39,81.41,81.34,81.39,21153.0,70.1999,70.2171,70.1567,70.1999,21153.0
2016-05-05 11:20:00,81.38,81.39,81.16,81.25,18309.0,70.1912,70.1999,70.0015,70.0791,18309.0
2016-05-05 11:25:00,81.23,81.25,81.1,81.11,15917.0,70.0619,70.0791,69.9497,69.9584,15917.0
2016-05-05 11:30:00,81.12,81.18,81.06,81.13,16554.0,69.967,70.0187,69.9152,69.9756,16554.0
2016-05-05 11:35:00,81.14,81.29,81.07,81.09,26163.0,69.9842,70.1136,69.9239,69.9411,26163.0
2016-05-05 11:40:00,81.12,81.18,81.07,81.09,17799.0,69.967,70.0187,69.9239,69.9411,17799.0
2016-05-05 11:45:00,81.11,81.12,81.08,81.12,16951.0,69.9584,69.967,69.9325,69.967,16951.0
2016-05-05 11:50:00,81.12,81.15,81.06,81.08,21404.0,69.967,69.9929,69.9152,69.9325,21404.0
2016-05-05 11:55:00,81.09,81.1,81.02,81.05,24350.0,69.9411,69.9497,69.8807,69.9066,24350.0
2016-05-05 12:00:00,81.05,81.12,81.05,81.09,24453.0,69.9066,69.967,69.9066,69.9411,24453.0
2016-05-05 12:05:00,81.1,81.16,80.98,81.01,37065.0,69.9497,70.0015,69.8462,69.8721,37065.0
2016-05-05 12:10:00,81.02,81.08,81.0,81.01,25430.0,69.8807,69.9325,69.8635,69.8721,25430.0
2016-05-05 12:15:00,81.01,81.06,80.99,81.0,27635.0,69.8721,69.9152,69.8549,69.8635,27635.0
2016-05-05 12:20:00,81.01,81.05,80.98,81.0,70275.0,69.8721,69.9066,69.8462,69.8635,70275.0
2016-05-05 12:25:00,80.99,81.06,80.97,81.06,29025.0,69.8549,69.9152,69.8376,69.9152,29025.0
2016-05-05 12:30:00,81.03,81.13,81.02,81.1,15286.0,69.8894,69.9756,69.8807,69.9497,15286.0
2016-05-05 12:35:00,81.1,81.1,81.06,81.1,11602.0,69.9497,69.9497,69.9152,69.9497,11602.0
2016-05-05 12:40:00,81.11,81.2,81.1,81.17,12338.0,69.9584,70.036,69.9497,70.0101,12338.0
2016-05-05 12:45:00,81.15,81.2,81.1,81.2,7861.0,69.9929,70.036,69.9497,70.036,7861.0
2016-05-05 12:50:00,81.22,81.27,81.22,81.22,13228.0,70.0532,70.0964,70.0532,70.0532,13228.0
2016-05-05 12:55:00,81.23,81.32,81.22,81.28,17928.0,70.0619,70.1395,70.0532,70.105,17928.0
2016-05-05 13:00:00,81.3,81.3,81.24,81.26,11227.0,70.1222,70.1222,70.0705,70.0877,11227.0
2016-05-05 13:05:00,81.25,81.27,81.17,81.2,13035.0,70.0791,70.0964,70.0101,70.036,13035.0
2016-05-05 13:10:00,81.2,81.2,81.11,81.14,19140.0,70.036,70.036,69.9584,69.9842,19140.0
2016-05-05 13:15:00,81.14,81.23,81.14,81.23,12873.0,69.9842,70.0619,69.9842,70.0619,12873.0
2016-05-05 13:20:00,81.23,81.25,81.17,81.17,14512.0,70.0619,70.0791,70.0101,70.0101,14512.0
2016-05-05 13:25:00,81.16,81.17,81.1,81.1,8254.0,70.0015,70.0101,69.9497,69.9497,8254.0
2016-05-05 13:30:00,81.13,81.29,81.13,81.28,14310.0,69.9756,70.1136,69.9756,70.105,14310.0
2016-05-05 13:35:00,81.25,81.25,81.13,81.2,17437.0,70.0791,70.0791,69.9756,70.036,17437.0
2016-05-05 13:40:00,81.2,81.33,81.19,81.32,12093.0,70.036,70.1481,70.0274,70.1395,12093.0
2016-05-05 13:45:00,81.33,81.33,81.23,81.24,9976.0,70.1481,70.1481,70.0619,70.0705,9976.0
2016-05-05 13:50:00,81.24,81.26,81.19,81.21,13257.0,70.0705,70.0877,70.0274,70.0446,13257.0
2016-05-05 13:55:00,81.2,81.27,81.18,81.21,25616.0,70.036,70.0964,70.0187,70.0446,25616.0
2016-05-05 14:00:00,81.22,81.32,81.14,81.32,20074.0,70.0532,70.1395,69.9842,70.1395,20074.0
2016-05-05 14:05:00,81.3,81.33,81.27,81.3,16060.0,70.1222,70.1481,70.0964,70.1222,16060.0
2016-05-05 14:10:00,81.31,81.31,81.21,81.22,21544.0,70.1309,70.1309,70.0446,70.0532,21544.0
2016-05-05 14:15:00,81.23,81.23,81.1,81.1,43628.0,70.0619,70.0619,69.9497,69.9497,43628.0
2016-05-05 14:20:00,81.12,81.29,81.08,81.29,26307.0,69.967,70.1136,69.9325,70.1136,26307.0
2016-05-05 14:25:00,81.29,81.3,81.21,81.21,19001.0,70.1136,70.1222,70.0446,70.0446,19001.0
2016-05-05 14:30:00,81.21,81.22,81.17,81.18,18262.0,70.0446,70.0532,70.0101,70.0187,18262.0
2016-05-05 14:35:00,81.18,81.28,81.18,81.21,19117.0,70.0187,70.105,70.0187,70.0446,19117.0
2016-05-05 14:40:00,81.21,81.35,81.21,81.22,107268.0,70.0446,70.1654,70.0446,70.0532,107268.0
2016-05-05 14:45:00,81.23,81.24,81.17,81.17,51769.0,70.0619,70.0705,70.0101,70.0101,51769.0
2016-05-05 14:50:00,81.17,81.19,81.16,81.17,20459.0,70.0101,70.0274,70.0015,70.0101,20459.0
2016-05-05 14:55:00,81.17,81.17,81.12,81.15,27900.0,70.0101,70.0101,69.967,69.9929,27900.0
2016-05-05 15:00:00,81.15,81.17,81.09,81.12,32027.0,69.9929,70.0101,69.9411,69.967,32027.0
2016-05-05 15:05:00,81.12,81.12,81.05,81.05,36157.0,69.967,69.967,69.9066,69.9066,36157.0
2016-05-05 15:10:00,81.05,81.1,80.99,81.01,53993.0,69.9066,69.9497,69.8549,69.8721,53993.0
2016-05-05 15:15:00,81.01,81.03,80.95,81.01,34177.0,69.8721,69.8894,69.8204,69.8721,34177.0
2016-05-05 15:20:00,80.98,81.12,80.98,81.1,51555.0,69.8462,69.967,69.8462,69.9497,51555.0
2016-05-05 15:25:00,81.1,81.13,81.04,81.08,18334.0,69.9497,69.9756,69.898,69.9325,18334.0
2016-05-05 15:30:00,81.09,81.09,81.0,81.0,23006.0,69.9411,69.9411,69.8635,69.8635,23006.0
2016-05-05 15:35:00,81.0,81.01,80.91,80.94,35161.0,69.8635,69.8721,69.7859,69.8117,35161.0
2016-05-05 15:40:00,80.94,81.01,80.93,80.98,65864.0,69.8117,69.8721,69.8031,69.8462,65864.0
2016-05-05 15:45:00,80.96,81.05,80.96,81.01,68324.0,69.829,69.9066,69.829,69.8721,68324.0
2016-05-05 15:50:00,81.01,81.07,81.0,81.06,51748.0,69.8721,69.9239,69.8635,69.9152,51748.0
2016-05-05 15:55:00,81.06,81.2,81.06,81.2,131809.0,69.9152,70.036,69.9152,70.036,131809.0
2016-05-06 09:30:00,80.74,81.05,80.59,80.86,19120.0,69.6392,69.9066,69.5099,69.7427,19120.0
2016-05-06 09:35:00,80.74,81.42,80.73,81.37,11430.0,69.6392,70.2257,69.6306,70.1826,11430.0
2016-05-06 09:40:00,81.33,81.57,81.32,81.55,11273.0,70.1481,70.3551,70.1395,70.3379,11273.0
2016-05-06 09:45:00,81.53,81.53,81.21,81.36,20894.0,70.3206,70.3206,70.0446,70.174,20894.0
2016-05-06 09:50:00,81.34,81.47,81.27,81.31,7537.0,70.1567,70.2689,70.0964,70.1309,7537.0
2016-05-06 09:55:00,81.31,81.33,81.01,81.01,16798.0,70.1309,70.1481,69.8721,69.8721,16798.0
2016-05-06 10:00:00,81.05,81.24,81.02,81.2,16516.0,69.9066,70.0705,69.8807,70.036,16516.0
2016-05-06 10:05:00,81.23,81.28,81.16,81.28,17424.0,70.0619,70.105,70.0015,70.105,17424.0
2016-05-06 10:10:00,81.3,81.31,81.16,81.17,12138.0,70.1222,70.1309,70.0015,70.0101,12138.0
2016-05-06 10:15:00,81.13,81.17,81.08,81.17,11906.0,69.9756,70.0101,69.9325,70.0101,11906.0
2016-05-06 10:20:00,81.17,81.18,81.0,81.0,9533.0,70.0101,70.0187,69.8635,69.8635,9533.0
2016-05-06 10:25:00,81.02,81.24,81.0,81.18,12888.0,69.8807,70.0705,69.8635,70.0187,12888.0
2016-05-06 10:30:00,81.15,81.28,81.09,81.26,18384.0,69.9929,70.105,69.9411,70.0877,18384.0
2016-05-06 10:35:00,81.28,81.29,81.11,81.14,15956.0,70.105,70.1136,69.9584,69.9842,15956.0
2016-05-06 10:40:00,81.16,81.22,81.1,81.22,7426.0,70.0015,70.0532,69.9497,70.0532,7426.0
2016-05-06 10:45:00,81.2,81.22,81.03,81.09,6154.0,70.036,70.0532,69.8894,69.9411,6154.0
2016-05-06 10:50:00,81.07,81.12,80.99,81.05,5554.0,69.9239,69.967,69.8549,69.9066,5554.0
2016-05-06 10:55:00,81.03,81.07,80.86,80.95,17459.0,69.8894,69.9239,69.7427,69.8204,17459.0
2016-05-06 11:00:00,80.93,81.18,80.93,81.14,18977.0,69.8031,70.0187,69.8031,69.9842,18977.0
2016-05-06 11:05:00,81.15,81.25,81.12,81.17,15443.0,69.9929,70.0791,69.967,70.0101,15443.0
2016-05-06 11:10:00,81.17,81.21,81.15,81.2,19513.0,70.0101,70.0446,69.9929,70.036,19513.0
2016-05-06 11:15:00,81.19,81.48,81.18,81.42,11024.0,70.0274,70.2775,70.0187,70.2257,11024.0
2016-05-06 11:20:00,81.42,81.45,81.37,81.39,7496.0,70.2257,70.2516,70.1826,70.1999,7496.0
2016-05-06 11:25:00,81.41,81.53,81.41,81.5,11714.0,70.2171,70.3206,70.2171,70.2947,11714.0
2016-05-06 11:30:00,81.48,81.48,81.36,81.37,9853.0,70.2775,70.2775,70.174,70.1826,9853.0
2016-05-06 11:35:00,81.36,81.44,81.32,81.44,12000.0,70.174,70.243,70.1395,70.243,12000.0
2016-05-06 11:40:00,81.44,81.49,81.31,81.32,11295.0,70.243,70.2861,70.1309,70.1395,11295.0
2016-05-06 11:45:00,81.3,81.31,81.26,81.28,13300.0,70.1222,70.1309,70.0877,70.105,13300.0
2016-05-06 11:50:00,81.29,81.29,81.2,81.21,11214.0,70.1136,70.1136,70.036,70.0446,11214.0
2016-05-06 11:55:00,81.2,81.21,81.14,81.14,3600.0,70.036,70.0446,69.9842,69.9842,3600.0
2016-05-06 12:00:00,81.13,81.14,81.05,81.06,11784.0,69.9756,69.9842,69.9066,69.9152,11784.0
2016-05-06 12:05:00,81.04,81.1,81.02,81.08,7705.0,69.898,69.9497,69.8807,69.9325,7705.0
2016-05-06 12:10:00,81.09,81.22,81.08,81.22,5413.0,69.9411,70.0532,69.9325,70.0532,5413.0
2016-05-06 12:15:00,81.22,81.32,81.19,81.2,5879.0,70.0532,70.1395,70.0274,70.036,5879.0
2016-05-06 12:20:00,81.22,81.27,81.16,81.25,8318.0,70.0532,70.0964,70.0015,70.0791,8318.0
2016-05-06 12:25:00,81.25,81.25,81.12,81.14,11395.0,70.0791,70.0791,69.967,69.9842,11395.0
2016-05-06 12:30:00,81.17,81.17,81.1,81.15,7100.0,70.0101,70.0101,69.9497,69.9929,7100.0
2016-05-06 12:35:00,81.14,81.29,81.14,81.26,4400.0,69.9842,70.1136,69.9842,70.0877,4400.0
2016-05-06 12:40:00,81.28,81.38,81.26,81.34,4237.0,70.105,70.1912,70.0877,70.1567,4237.0
2016-05-06 12:45:00,81.31,81.33,81.26,81.31,13970.0,70.1309,70.1481,70.0877,70.1309,13970.0
2016-05-06 12:50:00,81.3,81.32,81.28,81.32,3600.0,70.1222,70.1395,70.105,70.1395,3600.0
2016-05-06 12:55:00,81.33,81.44,81.33,81.44,8600.0,70.1481,70.243,70.1481,70.243,8600.0
2016-05-06 13:00:00,81.45,81.46,81.41,81.44,8710.0,70.2516,70.2602,70.2171,70.243,8710.0
2016-05-06 13:05:00,81.44,81.58,81.44,81.46,14963.0,70.243,70.3637,70.243,70.2602,14963.0
2016-05-06 13:10:00,81.45,81.53,81.41,81.5,13781.0,70.2516,70.3206,70.2171,70.2947,13781.0
2016-05-06 13:15:00,81.52,81.52,81.45,81.48,5000.0,70.312,70.312,70.2516,70.2775,5000.0
2016-05-06 13:20:00,81.46,81.51,81.46,81.49,14547.0,70.2602,70.3034,70.2602,70.2861,14547.0
2016-05-06 13:25:00,81.49,81.49,81.38,81.39,5993.0,70.2861,70.2861,70.1912,70.1999,5993.0
2016-05-06 13:30:00,81.37,81.47,81.34,81.47,8969.0,70.1826,70.2689,70.1567,70.2689,8969.0
2016-05-06 13:35:00,81.47,81.51,81.4,81.4,8863.0,70.2689,70.3034,70.2085,70.2085,8863.0
2016-05-06 13:40:00,81.39,81.4,81.29,81.29,7891.0,70.1999,70.2085,70.1136,70.1136,7891.0
2016-05-06 13:45:00,81.31,81.42,81.3,81.42,6691.0,70.1309,70.2257,70.1222,70.2257,6691.0
2016-05-06 13:50:00,81.4,81.44,81.4,81.44,3400.0,70.2085,70.243,70.2085,70.243,3400.0
2016-05-06 13:55:00,81.41,81.49,81.39,81.49,19260.0,70.2171,70.2861,70.1999,70.2861,19260.0
2016-05-06 14:00:00,81.51,81.55,81.45,81.55,9555.0,70.3034,70.3379,70.2516,70.3379,9555.0
2016-05-06 14:05:00,81.56,81.68,81.49,81.64,10927.0,70.3465,70.45,70.2861,70.4155,10927.0
2016-05-06 14:10:00,81.65,81.65,81.48,81.48,4243.0,70.4241,70.4241,70.2775,70.2775,4243.0
2016-05-06 14:15:00,81.48,81.58,81.47,81.58,14908.0,70.2775,70.3637,70.2689,70.3637,14908.0
2016-05-06 14:20:00,81.58,81.61,81.51,81.51,6885.0,70.3637,70.3896,70.3034,70.3034,6885.0
2016-05-06 14:25:00,81.5,81.58,81.49,81.49,7893.0,70.2947,70.3637,70.2861,70.2861,7893.0
2016-05-06 14:30:00,81.49,81.52,81.46,81.49,9727.0,70.2861,70.312,70.2602,70.2861,9727.0
2016-05-06 14:35:00,81.47,81.54,81.44,81.53,8607.0,70.2689,70.3292,70.243,70.3206,8607.0
2016-05-06 14:40:00,81.54,81.65,81.51,81.62,15961.0,70.3292,70.4241,70.3034,70.3982,15961.0
2016-05-06 14:45:00,81.6,81.67,81.59,81.61,12727.0,70.381,70.4414,70.3724,70.3896,12727.0
2016-05-06 14:50:00,81.61,81.7,81.61,81.65,26463.0,70.3896,70.4672,70.3896,70.4241,26463.0
2016-05-06 14:55:00,81.64,81.64,81.57,81.57,7717.0,70.4155,70.4155,70.3551,70.3551,7717.0
2016-05-06 15:00:00,81.56,81.64,81.56,81.62,11477.0,70.3465,70.4155,70.3465,70.3982,11477.0
2016-05-06 15:05:00,81.62,81.69,81.55,81.58,11508.0,70.3982,70.4586,70.3379,70.3637,11508.0
2016-05-06 15:10:00,81.58,81.59,81.51,81.56,10936.0,70.3637,70.3724,70.3034,70.3465,10936.0
2016-05-06 15:15:00,81.56,81.57,81.48,81.51,14480.0,70.3465,70.3551,70.2775,70.3034,14480.0
2016-05-06 15:20:00,81.5,81.55,81.49,81.5,15367.0,70.2947,70.3379,70.2861,70.2947,15367.0
2016-05-06 15:25:00,81.51,81.54,81.45,81.45,16046.0,70.3034,70.3292,70.2516,70.2516,16046.0
2016-05-06 15:30:00,81.46,81.5,81.37,81.39,22527.0,70.2602,70.2947,70.1826,70.1999,22527.0
2016-05-06 15:35:00,81.39,81.51,81.37,81.43,21299.0,70.1999,70.3034,70.1826,70.2344,21299.0
2016-05-06 15:40:00,81.43,81.44,81.34,81.34,23876.0,70.2344,70.243,70.1567,70.1567,23876.0
2016-05-06 15:45:00,81.34,81.39,81.28,81.32,35451.0,70.1567,70.1999,70.105,70.1395,35451.0
2016-05-06 15:50:00,81.32,81.38,81.31,81.34,35538.0,70.1395,70.1912,70.1309,70.1567,35538.0
2016-05-06 15:55:00,81.34,81.45,81.34,81.45,60008.0,70.1567,70.2516,70.1567,70.2516,60008.0
2016-05-09 09:30:00,81.04,81.12,80.6,80.77,30388.0,69.898,69.967,69.5185,69.6651,30388.0
2016-05-09 09:35:00,80.75,80.82,80.62,80.8,36236.0,69.6479,69.7082,69.5357,69.691,36236.0
2016-05-09 09:40:00,80.79,80.81,80.63,80.78,14897.0,69.6824,69.6996,69.5444,69.6737,14897.0
2016-05-09 09:45:00,80.78,80.78,80.48,80.52,24811.0,69.6737,69.6737,69.415,69.4495,24811.0
2016-05-09 09:50:00,80.54,80.63,80.48,80.61,18283.0,69.4667,69.5444,69.415,69.5271,18283.0
2016-05-09 09:55:00,80.62,81.04,80.62,81.04,24081.0,69.5357,69.898,69.5357,69.898,24081.0
2016-05-09 10:00:00,81.09,81.12,80.73,80.78,45167.0,69.9411,69.967,69.6306,69.6737,45167.0
2016-05-09 10:05:00,80.79,80.97,80.75,80.76,27989.0,69.6824,69.8376,69.6479,69.6565,27989.0
2016-05-09 10:10:00,80.75,80.87,80.68,80.7,19524.0,69.6479,69.7514,69.5875,69.6047,19524.0
2016-05-09 10:15:00,80.7,80.71,80.62,80.66,10162.0,69.6047,69.6134,69.5357,69.5702,10162.0
2016-05-09 10:20:00,80.65,80.7,80.56,80.56,14959.0,69.5616,69.6047,69.484,69.484,14959.0
2016-05-09 10:25:00,80.55,80.58,80.5,80.56,18529.0,69.4754,69.5012,69.4322,69.484,18529.0
2016-05-09 10:30:00,80.55,80.75,80.51,80.7,39445.0,69.4754,69.6479,69.4409,69.6047,39445.0
2016-05-09 10:35:00,80.68,80.75,80.5,80.62,23429.0,69.5875,69.6479,69.4322,69.5357,23429.0
2016-05-09 10:40:00,80.62,80.68,80.56,80.57,22473.0,69.5357,69.5875,69.484,69.4926,22473.0
2016-05-09 10:45:00,80.55,80.7,80.48,80.7,27921.0,69.4754,69.6047,69.415,69.6047,27921.0
2016-05-09 10:50:00,80.71,80.78,80.69,80.78,14915.0,69.6134,69.6737,69.5961,69.6737,14915.0
2016-05-09 10:55:00,80.79,80.8,80.7,80.73,11549.0,69.6824,69.691,69.6047,69.6306,11549.0
2016-05-09 11:00:00,80.73,80.82,80.7,80.79,30119.0,69.6306,69.7082,69.6047,69.6824,30119.0
2016-05-09 11:05:00,80.8,80.85,80.68,80.69,17333.0,69.691,69.7341,69.5875,69.5961,17333.0
2016-05-09 11:10:00,80.69,80.7,80.43,80.44,14326.0,69.5961,69.6047,69.3719,69.3805,14326.0
2016-05-09 11:15:00,80.43,80.45,80.26,80.26,21292.0,69.3719,69.3891,69.2252,69.2252,21292.0
2016-05-09 11:20:00,80.27,80.47,80.25,80.46,35469.0,69.2339,69.4064,69.2166,69.3977,35469.0
2016-05-09 11:25:00,80.44,80.47,80.41,80.42,10877.0,69.3805,69.4064,69.3546,69.3632,10877.0
2016-05-09 11:30:00,80.44,80.46,80.34,80.39,7000.0,69.3805,69.3977,69.2942,69.3374,7000.0
2016-05-09 11:35:00,80.38,80.4,80.36,80.39,8769.0,69.3287,69.346,69.3115,69.3374,8769.0
2016-05-09 11:40:00,80.38,80.47,80.37,80.39,14577.0,69.3287,69.4064,69.3201,69.3374,14577.0
2016-05-09 11:45:00,80.41,80.43,80.26,80.26,18360.0,69.3546,69.3719,69.2252,69.2252,18360.0
2016-05-09 11:50:00,80.29,80.29,80.13,80.14,14133.0,69.2511,69.2511,69.1131,69.1217,14133.0
2016-05-09 11:55:00,80.14,80.17,80.04,80.09,19397.0,69.1217,69.1476,69.0355,69.0786,19397.0
2016-05-09 12:00:00,80.06,80.18,80.06,80.18,10234.0,69.0527,69.1562,69.0527,69.1562,10234.0
2016-05-09 12:05:00,80.19,80.2,80.05,80.05,6346.0,69.1649,69.1735,69.0441,69.0441,6346.0
2016-05-09 12:10:00,80.04,80.19,80.02,80.19,15250.0,69.0355,69.1649,69.0182,69.1649,15250.0
2016-05-09 12:15:00,80.18,80.31,80.14,80.31,8650.0,69.1562,69.2684,69.1217,69.2684,8650.0
2016-05-09 12:20:00,80.3,80.38,80.25,80.31,8063.0,69.2597,69.3287,69.2166,69.2684,8063.0
2016-05-09 12:25:00,80.33,80.36,80.25,80.29,9891.0,69.2856,69.3115,69.2166,69.2511,9891.0
2016-05-09 12:30:00,80.31,80.35,80.27,80.29,10253.0,69.2684,69.3029,69.2339,69.2511,10253.0
2016-05-09 12:35:00,80.3,80.41,80.27,80.36,12688.0,69.2597,69.3546,69.2339,69.3115,12688.0
2016-05-09 12:40:00,80.35,80.44,80.35,80.42,6737.0,69.3029,69.3805,69.3029,69.3632,6737.0
2016-05-09 12:45:00,80.43,80.49,80.36,80.36,10515.0,69.3719,69.4236,69.3115,69.3115,10515.0
2016-05-09 12:50:00,80.36,80.48,80.33,80.48,9577.0,69.3115,69.415,69.2856,69.415,9577.0
2016-05-09 12:55:00,80.46,80.57,80.44,80.53,9730.0,69.3977,69.4926,69.3805,69.4581,9730.0
2016-05-09 13:00:00,80.54,80.59,80.53,80.58,9741.0,69.4667,69.5099,69.4581,69.5012,9741.0
2016-05-09 13:05:00,80.56,80.68,80.54,80.67,11010.0,69.484,69.5875,69.4667,69.5789,11010.0
2016-05-09 13:10:00,80.7,80.72,80.65,80.66,10971.0,69.6047,69.622,69.5616,69.5702,10971.0
2016-05-09 13:15:00,80.65,80.66,80.57,80.57,4090.0,69.5616,69.5702,69.4926,69.4926,4090.0
2016-05-09 13:20:00,80.57,80.57,80.51,80.53,11648.0,69.4926,69.4926,69.4409,69.4581,11648.0
2016-05-09 13:25:00,80.53,80.65,80.53,80.63,27538.0,69.4581,69.5616,69.4581,69.5444,27538.0
2016-05-09 13:30:00,80.64,80.64,80.52,80.54,17213.0,69.553,69.553,69.4495,69.4667,17213.0
2016-05-09 13:35:00,80.54,80.57,80.43,80.44,27017.0,69.4667,69.4926,69.3719,69.3805,27017.0
2016-05-09 13:40:00,80.44,80.53,80.43,80.53,21743.0,69.3805,69.4581,69.3719,69.4581,21743.0
2016-05-09 13:45:00,80.52,80.54,80.47,80.48,7452.0,69.4495,69.4667,69.4064,69.415,7452.0
2016-05-09 13:50:00,80.48,80.52,80.47,80.48,10179.0,69.415,69.4495,69.4064,69.415,10179.0
2016-05-09 13:55:00,80.48,80.57,80.45,80.57,10037.0,69.415,69.4926,69.3891,69.4926,10037.0
2016-05-09 14:00:00,80.57,80.61,80.52,80.54,17886.0,69.4926,69.5271,69.4495,69.4667,17886.0
2016-05-09 14:05:00,80.53,80.54,80.38,80.38,8737.0,69.4581,69.4667,69.3287,69.3287,8737.0
2016-05-09 14:10:00,80.39,80.5,80.39,80.49,6616.0,69.3374,69.4322,69.3374,69.4236,6616.0
2016-05-09 14:15:00,80.48,80.49,80.41,80.45,6600.0,69.415,69.4236,69.3546,69.3891,6600.0
2016-05-09 14:20:00,80.45,80.53,80.44,80.5,7050.0,69.3891,69.4581,69.3805,69.4322,7050.0
2016-05-09 14:25:00,80.53,80.65,80.53,80.64,8276.0,69.4581,69.5616,69.4581,69.553,8276.0
2016-05-09 14:30:00,80.66,80.71,80.63,80.66,20880.0,69.5702,69.6134,69.5444,69.5702,20880.0
2016-05-09 14:35:00,80.65,80.68,80.62,80.68,12108.0,69.5616,69.5875,69.5357,69.5875,12108.0
2016-05-09 14:40:00,80.67,80.71,80.66,80.69,6125.0,69.5789,69.6134,69.5702,69.5961,6125.0
2016-05-09 14:45:00,80.69,80.71,80.64,80.68,5313.0,69.5961,69.6134,69.553,69.5875,5313.0
2016-05-09 14:50:00,80.69,80.84,80.68,80.82,7753.0,69.5961,69.7255,69.5875,69.7082,7753.0
2016-05-09 14:55:00,80.8,80.92,80.8,80.92,29042.0,69.691,69.7945,69.691,69.7945,29042.0
2016-05-09 15:00:00,80.91,80.91,80.79,80.81,8848.0,69.7859,69.7859,69.6824,69.6996,8848.0
2016-05-09 15:05:00,80.79,80.86,80.79,80.84,18992.0,69.6824,69.7427,69.6824,69.7255,18992.0
2016-05-09 15:10:00,80.85,80.85,80.77,80.83,15555.0,69.7341,69.7341,69.6651,69.7169,15555.0
2016-05-09 15:15:00,80.85,80.88,80.79,80.8,25605.0,69.7341,69.76,69.6824,69.691,25605.0
2016-05-09 15:20:00,80.8,80.82,80.75,80.77,14280.0,69.691,69.7082,69.6479,69.6651,14280.0
2016-05-09 15:25:00,80.77,80.86,80.77,80.82,12003.0,69.6651,69.7427,69.6651,69.7082,12003.0
2016-05-09 15:30:00,80.82,80.82,80.72,80.73,14721.0,69.7082,69.7082,69.622,69.6306,14721.0
2016-05-09 15:35:00,80.75,80.81,80.74,80.78,10491.0,69.6479,69.6996,69.6392,69.6737,10491.0
2016-05-09 15:40:00,80.78,80.79,80.68,80.69,24535.0,69.6737,69.6824,69.5875,69.5961,24535.0
2016-05-09 15:45:00,80.69,80.73,80.64,80.69,28929.0,69.5961,69.6306,69.553,69.5961,28929.0
2016-05-09 15:50:00,80.68,80.68,80.58,80.58,24829.0,69.5875,69.5875,69.5012,69.5012,24829.0
2016-05-09 15:55:00,80.58,80.62,80.56,80.59,63231.0,69.5012,69.5357,69.484,69.5099,63231.0
2016-05-10 09:30:00,80.91,81.1,80.61,80.7,36538.0,69.7859,69.9497,69.5271,69.6047,36538.0
2016-05-10 09:35:00,80.62,81.46,80.62,81.46,78570.0,69.5357,70.2602,69.5357,70.2602,78570.0
2016-05-10 09:40:00,81.39,81.57,81.12,81.46,27235.0,70.1999,70.3551,69.967,70.2602,27235.0
2016-05-10 09:45:00,81.46,81.66,81.45,81.63,20025.0,70.2602,70.4327,70.2516,70.4069,20025.0
2016-05-10 09:50:00,81.62,81.66,81.43,81.43,18228.0,70.3982,70.4327,70.2344,70.2344,18228.0
2016-05-10 09:55:00,81.42,81.5,81.41,81.45,13940.0,70.2257,70.2947,70.2171,70.2516,13940.0
2016-05-10 10:00:00,81.45,81.46,81.29,81.33,16847.0,70.2516,70.2602,70.1136,70.1481,16847.0
2016-05-10 10:05:00,81.34,81.39,81.23,81.23,12872.0,70.1567,70.1999,70.0619,70.0619,12872.0
2016-05-10 10:10:00,81.25,81.45,81.25,81.44,51412.0,70.0791,70.2516,70.0791,70.243,51412.0
2016-05-10 10:15:00,81.45,81.76,81.45,81.66,24326.0,70.2516,70.519,70.2516,70.4327,24326.0
2016-05-10 10:20:00,81.66,81.85,81.65,81.7,41707.0,70.4327,70.5966,70.4241,70.4672,41707.0
2016-05-10 10:25:00,81.71,81.96,81.65,81.91,51075.0,70.4759,70.6915,70.4241,70.6484,51075.0
2016-05-10 10:30:00,81.91,82.05,81.89,82.05,51158.0,70.6484,70.7691,70.6311,70.7691,51158.0
2016-05-10 10:35:00,82.06,82.09,81.94,81.94,26537.0,70.7778,70.8036,70.6742,70.6742,26537.0
2016-05-10 10:40:00,81.95,82.08,81.94,82.03,11262.0,70.6829,70.795,70.6742,70.7519,11262.0
2016-05-10 10:45:00,82.02,82.15,82.02,82.15,13105.0,70.7433,70.8554,70.7433,70.8554,13105.0
2016-05-10 10:50:00,82.14,82.25,82.13,82.23,30515.0,70.8468,70.9416,70.8381,70.9244,30515.0
2016-05-10 10:55:00,82.23,82.34,82.2,82.2,35082.0,70.9244,71.0193,70.8985,70.8985,35082.0
2016-05-10 11:00:00,82.2,82.2,82.12,82.18,29814.0,70.8985,70.8985,70.8295,70.8813,29814.0
2016-05-10 11:05:00,82.18,82.24,82.12,82.16,15464.0,70.8813,70.933,70.8295,70.864,15464.0
2016-05-10 11:10:00,82.15,82.17,82.0,82.01,12404.0,70.8554,70.8726,70.726,70.7346,12404.0
2016-05-10 11:15:00,82.0,82.06,81.84,81.84,27255.0,70.726,70.7778,70.588,70.588,27255.0
2016-05-10 11:20:00,81.81,81.83,81.67,81.74,14838.0,70.5621,70.5794,70.4414,70.5017,14838.0
2016-05-10 11:25:00,81.73,81.98,81.73,81.88,31028.0,70.4931,70.7087,70.4931,70.6225,31028.0
2016-05-10 11:30:00,81.91,81.97,81.91,81.94,12529.0,70.6484,70.7001,70.6484,70.6742,12529.0
2016-05-10 11:35:00,81.92,81.95,81.89,81.94,10542.0,70.657,70.6829,70.6311,70.6742,10542.0
2016-05-10 11:40:00,81.91,81.96,81.8,81.93,1614964.0,70.6484,70.6915,70.5535,70.6656,1614964.0
2016-05-10 11:45:00,81.92,82.13,81.92,82.13,36195.0,70.657,70.8381,70.657,70.8381,36195.0
2016-05-10 11:50:00,82.14,82.27,82.07,82.14,26566.0,70.8468,70.9589,70.7864,70.8468,26566.0
2016-05-10 11:55:00,82.12,82.27,82.1,82.24,11515.0,70.8295,70.9589,70.8123,70.933,11515.0
2016-05-10 12:00:00,82.24,83.24,82.24,83.04,276811.0,70.933,71.7955,70.933,71.623,276811.0
2016-05-10 12:05:00,83.05,83.83,83.05,83.76,207808.0,71.6316,72.3044,71.6316,72.244,207808.0
2016-05-10 12:10:00,83.76,83.99,83.55,83.99,149815.0,72.244,72.4424,72.0629,72.4424,149815.0
2016-05-10 12:15:00,83.99,84.38,83.92,84.02,199754.0,72.4424,72.7788,72.382,72.4683,199754.0
2016-05-10 12:20:00,84.02,84.13,83.79,84.05,136451.0,72.4683,72.5632,72.2699,72.4941,136451.0
2016-05-10 12:25:00,84.06,84.12,83.81,83.92,71913.0,72.5028,72.5545,72.2871,72.382,71913.0
2016-05-10 12:30:00,83.91,83.97,83.87,83.89,59076.0,72.3734,72.4251,72.3389,72.3561,59076.0
2016-05-10 12:35:00,83.89,84.08,83.85,83.9,58004.0,72.3561,72.52,72.3216,72.3648,58004.0
2016-05-10 12:40:00,83.9,83.91,83.68,83.68,62373.0,72.3648,72.3734,72.175,72.175,62373.0
2016-05-10 12:45:00,83.69,83.79,83.65,83.72,44186.0,72.1836,72.2699,72.1491,72.2095,44186.0
2016-05-10 12:50:00,83.76,83.98,83.72,83.94,22894.0,72.244,72.4338,72.2095,72.3993,22894.0
2016-05-10 12:55:00,83.94,84.02,83.85,83.85,40861.0,72.3993,72.4683,72.3216,72.3216,40861.0
2016-05-10 13:00:00,83.85,83.86,83.73,83.74,27208.0,72.3216,72.3303,72.2181,72.2268,27208.0
2016-05-10 13:05:00,83.76,83.93,83.75,83.88,22544.0,72.244,72.3906,72.2354,72.3475,22544.0
2016-05-10 13:10:00,83.86,83.98,83.78,83.87,43653.0,72.3303,72.4338,72.2613,72.3389,43653.0
2016-05-10 13:15:00,83.87,83.91,83.75,83.82,19204.0,72.3389,72.3734,72.2354,72.2958,19204.0
2016-05-10 13:20:00,83.8,83.86,83.77,83.81,25154.0,72.2785,72.3303,72.2526,72.2871,25154.0
2016-05-10 13:25:00,83.83,83.93,83.81,83.93,25789.0,72.3044,72.3906,72.2871,72.3906,25789.0
2016-05-10 13:30:00,83.93,83.93,83.67,83.68,40756.0,72.3906,72.3906,72.1664,72.175,40756.0
2016-05-10 13:35:00,83.67,83.71,83.63,83.63,23728.0,72.1664,72.2009,72.1319,72.1319,23728.0
2016-05-10 13:40:00,83.63,83.66,83.6,83.64,24745.0,72.1319,72.1578,72.106,72.1405,24745.0
2016-05-10 13:45:00,83.65,83.69,83.62,83.69,25821.0,72.1491,72.1836,72.1233,72.1836,25821.0
2016-05-10 13:50:00,83.69,83.83,83.66,83.76,35052.0,72.1836,72.3044,72.1578,72.244,35052.0
2016-05-10 13:55:00,83.76,83.8,83.74,83.74,30298.0,72.244,72.2785,72.2268,72.2268,30298.0
2016-05-10 14:00:00,83.75,83.75,83.55,83.68,45704.0,72.2354,72.2354,72.0629,72.175,45704.0
2016-05-10 14:05:00,83.68,83.68,83.52,83.58,35136.0,72.175,72.175,72.037,72.0888,35136.0
2016-05-10 14:10:00,83.58,83.66,83.49,83.49,18417.0,72.0888,72.1578,72.0111,72.0111,18417.0
2016-05-10 14:15:00,83.48,83.53,83.44,83.48,14683.0,72.0025,72.0456,71.968,72.0025,14683.0
2016-05-10 14:20:00,83.48,83.58,83.42,83.45,46298.0,72.0025,72.0888,71.9508,71.9766,46298.0
2016-05-10 14:25:00,83.43,83.5,83.41,83.49,46369.0,71.9594,72.0198,71.9421,72.0111,46369.0
2016-05-10 14:30:00,83.48,83.55,83.42,83.54,87767.0,72.0025,72.0629,71.9508,72.0543,87767.0
2016-05-10 14:35:00,83.54,83.63,83.5,83.62,26440.0,72.0543,72.1319,72.0198,72.1233,26440.0
2016-05-10 14:40:00,83.62,83.76,83.61,83.69,48694.0,72.1233,72.244,72.1146,72.1836,48694.0
2016-05-10 14:45:00,83.69,83.72,83.63,83.63,37724.0,72.1836,72.2095,72.1319,72.1319,37724.0
2016-05-10 14:50:00,83.63,83.66,83.55,83.63,37267.0,72.1319,72.1578,72.0629,72.1319,37267.0
2016-05-10 14:55:00,83.64,83.64,83.43,83.48,48103.0,72.1405,72.1405,71.9594,72.0025,48103.0
2016-05-10 15:00:00,83.47,83.62,83.44,83.59,46728.0,71.9939,72.1233,71.968,72.0974,46728.0
2016-05-10 15:05:00,83.58,83.6,83.55,83.57,30201.0,72.0888,72.106,72.0629,72.0801,30201.0
2016-05-10 15:10:00,83.58,83.68,83.57,83.6,26319.0,72.0888,72.175,72.0801,72.106,26319.0
2016-05-10 15:15:00,83.61,83.66,83.57,83.63,27865.0,72.1146,72.1578,72.0801,72.1319,27865.0
2016-05-10 15:20:00,83.64,83.78,83.63,83.73,44029.0,72.1405,72.2613,72.1319,72.2181,44029.0
2016-05-10 15:25:00,83.73,83.79,83.71,83.74,25954.0,72.2181,72.2699,72.2009,72.2268,25954.0
2016-05-10 15:30:00,83.73,83.77,83.64,83.64,31371.0,72.2181,72.2526,72.1405,72.1405,31371.0
2016-05-10 15:35:00,83.64,83.72,83.62,83.65,41778.0,72.1405,72.2095,72.1233,72.1491,41778.0
2016-05-10 15:40:00,83.64,83.71,83.58,83.7,45710.0,72.1405,72.2009,72.0888,72.1923,45710.0
2016-05-10 15:45:00,83.7,83.74,83.67,83.68,53420.0,72.1923,72.2268,72.1664,72.175,53420.0
2016-05-10 15:50:00,83.68,83.74,83.65,83.67,110616.0,72.175,72.2268,72.1491,72.1664,110616.0
2016-05-10 15:55:00,83.67,83.85,83.63,83.82,216395.0,72.1664,72.3216,72.1319,72.2958,216395.0
2016-05-11 09:30:00,83.65,83.81,83.51,83.66,41372.0,72.1491,72.2871,72.0284,72.1578,41372.0
2016-05-11 09:35:00,83.65,83.85,83.62,83.73,51175.0,72.1491,72.3216,72.1233,72.2181,51175.0
2016-05-11 09:40:00,83.73,83.73,83.4,83.5,59105.0,72.2181,72.2181,71.9335,72.0198,59105.0
2016-05-11 09:45:00,83.48,83.7,83.4,83.4,28292.0,72.0025,72.1923,71.9335,71.9335,28292.0
2016-05-11 09:50:00,83.4,83.4,83.05,83.17,25622.0,71.9335,71.9335,71.6316,71.7351,25622.0
2016-05-11 09:55:00,83.18,83.21,83.08,83.21,6345.0,71.7438,71.7696,71.6575,71.7696,6345.0
2016-05-11 10:00:00,83.18,83.31,83.02,83.09,20107.0,71.7438,71.8559,71.6058,71.6661,20107.0
2016-05-11 10:05:00,83.08,83.44,83.08,83.42,14567.0,71.6575,71.968,71.6575,71.9508,14567.0
2016-05-11 10:10:00,83.44,83.44,83.32,83.4,40749.0,71.968,71.968,71.8645,71.9335,40749.0
2016-05-11 10:15:00,83.42,83.62,83.42,83.53,23290.0,71.9508,72.1233,71.9508,72.0456,23290.0
2016-05-11 10:20:00,83.53,83.85,83.53,83.82,43488.0,72.0456,72.3216,72.0456,72.2958,43488.0
2016-05-11 10:25:00,83.85,83.95,83.74,83.95,27773.0,72.3216,72.4079,72.2268,72.4079,27773.0
2016-05-11 10:30:00,83.94,84.15,83.94,84.0,63191.0,72.3993,72.5804,72.3993,72.451,63191.0
2016-05-11 10:35:00,83.99,84.18,83.97,84.07,40954.0,72.4424,72.6063,72.4251,72.5114,40954.0
2016-05-11 10:40:00,84.06,84.09,83.94,84.07,35974.0,72.5028,72.5287,72.3993,72.5114,35974.0
2016-05-11 10:45:00,84.08,84.4,84.08,84.39,35341.0,72.52,72.796,72.52,72.7874,35341.0
2016-05-11 10:50:00,84.37,84.45,84.21,84.39,36361.0,72.7702,72.8392,72.6322,72.7874,36361.0
2016-05-11 10:55:00,84.39,84.45,84.26,84.45,89019.0,72.7874,72.8392,72.6753,72.8392,89019.0
2016-05-11 11:00:00,84.45,84.49,84.21,84.23,80981.0,72.8392,72.8737,72.6322,72.6494,80981.0
2016-05-11 11:05:00,84.24,84.26,84.01,84.08,44812.0,72.658,72.6753,72.4596,72.52,44812.0
2016-05-11 11:10:00,84.08,84.39,84.08,84.38,21701.0,72.52,72.7874,72.52,72.7788,21701.0
2016-05-11 11:15:00,84.38,84.52,84.37,84.47,47349.0,72.7788,72.8995,72.7702,72.8564,47349.0
2016-05-11 11:20:00,84.45,84.57,84.4,84.43,40984.0,72.8392,72.9427,72.796,72.8219,40984.0
2016-05-11 11:25:00,84.43,84.55,84.41,84.45,32803.0,72.8219,72.9254,72.8047,72.8392,32803.0
2016-05-11 11:30:00,84.46,84.47,84.28,84.41,29789.0,72.8478,72.8564,72.6925,72.8047,29789.0
2016-05-11 11:35:00,84.42,84.52,84.3,84.31,20773.0,72.8133,72.8995,72.7098,72.7184,20773.0
2016-05-11 11:40:00,84.29,84.47,84.27,84.45,19921.0,72.7012,72.8564,72.6839,72.8392,19921.0
2016-05-11 11:45:00,84.45,84.53,84.44,84.48,62992.0,72.8392,72.9082,72.8305,72.865,62992.0
2016-05-11 11:50:00,84.48,84.56,84.48,84.53,66553.0,72.865,72.934,72.865,72.9082,66553.0
2016-05-11 11:55:00,84.54,84.66,84.54,84.66,17650.0,72.9168,73.0203,72.9168,73.0203,17650.0
2016-05-11 12:00:00,84.65,84.74,84.62,84.72,34731.0,73.0117,73.0893,72.9858,73.072,34731.0
2016-05-11 12:05:00,84.73,84.82,84.69,84.72,20767.0,73.0807,73.1583,73.0462,73.072,20767.0
2016-05-11 12:10:00,84.69,84.71,84.58,84.63,24820.0,73.0462,73.0634,72.9513,72.9944,24820.0
2016-05-11 12:15:00,84.63,84.66,84.62,84.65,7040.0,72.9944,73.0203,72.9858,73.0117,7040.0
2016-05-11 12:20:00,84.65,84.78,84.63,84.75,24230.0,73.0117,73.1238,72.9944,73.0979,24230.0
2016-05-11 12:25:00,84.75,84.8,84.74,84.77,29935.0,73.0979,73.141,73.0893,73.1152,29935.0
2016-05-11 12:30:00,84.76,84.89,84.76,84.88,25511.0,73.1065,73.2187,73.1065,73.21,25511.0
2016-05-11 12:35:00,84.88,84.95,84.87,84.93,35948.0,73.21,73.2704,73.2014,73.2532,35948.0
2016-05-11 12:40:00,84.93,84.94,84.77,84.77,27274.0,73.2532,73.2618,73.1152,73.1152,27274.0
2016-05-11 12:45:00,84.76,84.83,84.73,84.82,20439.0,73.1065,73.1669,73.0807,73.1583,20439.0
2016-05-11 12:50:00,84.83,84.86,84.78,84.85,27968.0,73.1669,73.1928,73.1238,73.1842,27968.0
2016-05-11 12:55:00,84.83,84.89,84.79,84.85,26346.0,73.1669,73.2187,73.1324,73.1842,26346.0
2016-05-11 13:00:00,84.86,84.9,84.75,84.8,54373.0,73.1928,73.2273,73.0979,73.141,54373.0
2016-05-11 13:05:00,84.8,84.84,84.67,84.69,17226.0,73.141,73.1755,73.0289,73.0462,17226.0
2016-05-11 13:10:00,84.69,84.76,84.69,84.73,35988.0,73.0462,73.1065,73.0462,73.0807,35988.0
2016-05-11 13:15:00,84.71,84.76,84.62,84.69,57854.0,73.0634,73.1065,72.9858,73.0462,57854.0
2016-05-11 13:20:00,84.68,84.7,84.47,84.51,43387.0,73.0375,73.0548,72.8564,72.8909,43387.0
2016-05-11 13:25:00,84.5,84.51,84.33,84.33,23995.0,72.8823,72.8909,72.7357,72.7357,23995.0
2016-05-11 13:30:00,84.32,84.4,84.22,84.23,28292.0,72.727,72.796,72.6408,72.6494,28292.0
2016-05-11 13:35:00,84.23,84.3,84.19,84.2,43181.0,72.6494,72.7098,72.6149,72.6235,43181.0
2016-05-11 13:40:00,84.2,84.27,84.18,84.19,49411.0,72.6235,72.6839,72.6063,72.6149,49411.0
2016-05-11 13:45:00,84.19,84.19,84.11,84.16,21531.0,72.6149,72.6149,72.5459,72.589,21531.0
2016-05-11 13:50:00,84.16,84.17,84.09,84.1,24004.0,72.589,72.5977,72.5287,72.5373,24004.0
2016-05-11 13:55:00,84.09,84.13,84.0,84.0,31005.0,72.5287,72.5632,72.451,72.451,31005.0
2016-05-11 14:00:00,84.03,84.03,83.86,83.9,40513.0,72.4769,72.4769,72.3303,72.3648,40513.0
2016-05-11 14:05:00,83.9,83.93,83.82,83.83,43576.0,72.3648,72.3906,72.2958,72.3044,43576.0
2016-05-11 14:10:00,83.83,83.97,83.83,83.94,24226.0,72.3044,72.4251,72.3044,72.3993,24226.0
2016-05-11 14:15:00,83.96,83.98,83.76,83.76,19598.0,72.4165,72.4338,72.244,72.244,19598.0
2016-05-11 14:20:00,83.76,84.01,83.74,83.95,77506.0,72.244,72.4596,72.2268,72.4079,77506.0
2016-05-11 14:25:00,83.97,84.01,83.92,83.97,45569.0,72.4251,72.4596,72.382,72.4251,45569.0
2016-05-11 14:30:00,83.98,84.06,83.93,83.95,21149.0,72.4338,72.5028,72.3906,72.4079,21149.0
2016-05-11 14:35:00,83.92,84.0,83.92,83.96,20466.0,72.382,72.451,72.382,72.4165,20466.0
2016-05-11 14:40:00,83.96,84.0,83.95,83.97,17170.0,72.4165,72.451,72.4079,72.4251,17170.0
2016-05-11 14:45:00,83.96,83.96,83.78,83.81,22288.0,72.4165,72.4165,72.2613,72.2871,22288.0
2016-05-11 14:50:00,83.8,83.89,83.78,83.87,15125.0,72.2785,72.3561,72.2613,72.3389,15125.0
2016-05-11 14:55:00,83.86,83.87,83.78,83.82,23749.0,72.3303,72.3389,72.2613,72.2958,23749.0
2016-05-11 15:00:00,83.81,83.91,83.81,83.83,16721.0,72.2871,72.3734,72.2871,72.3044,16721.0
2016-05-11 15:05:00,83.83,83.98,83.8,83.98,23975.0,72.3044,72.4338,72.2785,72.4338,23975.0
2016-05-11 15:10:00,83.98,83.99,83.88,83.88,19398.0,72.4338,72.4424,72.3475,72.3475,19398.0
2016-05-11 15:15:00,83.87,83.9,83.77,83.77,26785.0,72.3389,72.3648,72.2526,72.2526,26785.0
2016-05-11 15:20:00,83.76,83.84,83.75,83.84,74791.0,72.244,72.313,72.2354,72.313,74791.0
2016-05-11 15:25:00,83.83,83.93,83.82,83.88,19836.0,72.3044,72.3906,72.2958,72.3475,19836.0
2016-05-11 15:30:00,83.89,83.97,83.88,83.97,26882.0,72.3561,72.4251,72.3475,72.4251,26882.0
2016-05-11 15:35:00,83.96,83.96,83.87,83.88,31523.0,72.4165,72.4165,72.3389,72.3475,31523.0
2016-05-11 15:40:00,83.89,83.91,83.82,83.82,39728.0,72.3561,72.3734,72.2958,72.2958,39728.0
2016-05-11 15:45:00,83.81,83.98,83.8,83.91,63360.0,72.2871,72.4338,72.2785,72.3734,63360.0
2016-05-11 15:50:00,83.91,83.92,83.82,83.88,61702.0,72.3734,72.382,72.2958,72.3475,61702.0
2016-05-11 15:55:00,83.87,83.92,83.79,83.82,129154.0,72.3389,72.382,72.2699,72.2958,129154.0
2016-05-12 09:30:00,84.26,84.48,84.18,84.21,24820.0,72.6753,72.865,72.6063,72.6322,24820.0
2016-05-12 09:35:00,84.24,84.68,84.21,84.47,23777.0,72.658,73.0375,72.6322,72.8564,23777.0
2016-05-12 09:40:00,84.38,84.44,84.15,84.27,23370.0,72.7788,72.8305,72.5804,72.6839,23370.0
2016-05-12 09:45:00,84.27,84.75,84.14,84.64,47966.0,72.6839,73.0979,72.5718,73.003,47966.0
2016-05-12 09:50:00,84.64,84.93,84.39,84.43,50733.0,73.003,73.2532,72.7874,72.8219,50733.0
2016-05-12 09:55:00,84.45,84.63,84.23,84.54,70905.0,72.8392,72.9944,72.6494,72.9168,70905.0
2016-05-12 10:00:00,84.54,84.82,84.54,84.56,87271.0,72.9168,73.1583,72.9168,72.934,87271.0
2016-05-12 10:05:00,84.56,84.65,84.51,84.53,99642.0,72.934,73.0117,72.8909,72.9082,99642.0
2016-05-12 10:10:00,84.53,84.68,84.53,84.6,88730.0,72.9082,73.0375,72.9082,72.9685,88730.0
2016-05-12 10:15:00,84.61,84.72,84.55,84.59,40436.0,72.9772,73.072,72.9254,72.9599,40436.0
2016-05-12 10:20:00,84.56,84.62,84.5,84.54,141304.0,72.934,72.9858,72.8823,72.9168,141304.0
2016-05-12 10:25:00,84.56,84.56,84.52,84.54,150018.0,72.934,72.934,72.8995,72.9168,150018.0
2016-05-12 10:30:00,84.55,84.55,84.47,84.5,330230.0,72.9254,72.9254,72.8564,72.8823,330230.0
2016-05-12 10:35:00,84.5,84.5,84.01,84.12,83612.0,72.8823,72.8823,72.4596,72.5545,83612.0
2016-05-12 10:40:00,84.11,84.15,83.54,83.59,56676.0,72.5459,72.5804,72.0543,72.0974,56676.0
2016-05-12 10:45:00,83.59,83.86,83.59,83.78,40126.0,72.0974,72.3303,72.0974,72.2613,40126.0
2016-05-12 10:50:00,83.79,83.79,83.47,83.54,29373.0,72.2699,72.2699,71.9939,72.0543,29373.0
2016-05-12 10:55:00,83.52,83.6,83.42,83.45,37996.0,72.037,72.106,71.9508,71.9766,37996.0
2016-05-12 11:00:00,83.46,83.5,83.16,83.18,41365.0,71.9853,72.0198,71.7265,71.7438,41365.0
2016-05-12 11:05:00,83.16,83.19,83.09,83.15,31666.0,71.7265,71.7524,71.6661,71.7179,31666.0
2016-05-12 11:10:00,83.14,83.14,82.78,82.79,75988.0,71.7093,71.7093,71.3988,71.4074,75988.0
2016-05-12 11:15:00,82.81,82.86,82.58,82.59,88187.0,71.4246,71.4678,71.2263,71.2349,88187.0
2016-05-12 11:20:00,82.6,82.95,82.57,82.95,53024.0,71.2435,71.5454,71.2176,71.5454,53024.0
2016-05-12 11:25:00,82.95,82.95,82.81,82.92,25053.0,71.5454,71.5454,71.4246,71.5195,25053.0
2016-05-12 11:30:00,82.92,83.17,82.92,83.11,45373.0,71.5195,71.7351,71.5195,71.6834,45373.0
2016-05-12 11:35:00,83.13,83.33,83.13,83.23,55533.0,71.7006,71.8731,71.7006,71.7869,55533.0
2016-05-12 11:40:00,83.22,83.48,83.17,83.34,45893.0,71.7783,72.0025,71.7351,71.8818,45893.0
2016-05-12 11:45:00,83.35,83.35,83.11,83.23,16420.0,71.8904,71.8904,71.6834,71.7869,16420.0
2016-05-12 11:50:00,83.24,83.28,83.13,83.17,11645.0,71.7955,71.83,71.7006,71.7351,11645.0
2016-05-12 11:55:00,83.16,83.32,83.14,83.17,35207.0,71.7265,71.8645,71.7093,71.7351,35207.0
2016-05-12 12:00:00,83.15,83.21,83.07,83.2,21734.0,71.7179,71.7696,71.6489,71.761,21734.0
2016-05-12 12:05:00,83.23,83.41,83.21,83.41,19017.0,71.7869,71.9421,71.7696,71.9421,19017.0
2016-05-12 12:10:00,83.4,83.61,83.39,83.56,20852.0,71.9335,72.1146,71.9249,72.0715,20852.0
2016-05-12 12:15:00,83.57,83.57,83.49,83.54,16594.0,72.0801,72.0801,72.0111,72.0543,16594.0
2016-05-12 12:20:00,83.54,83.59,83.47,83.47,13632.0,72.0543,72.0974,71.9939,71.9939,13632.0
2016-05-12 12:25:00,83.47,83.7,83.46,83.69,28827.0,71.9939,72.1923,71.9853,72.1836,28827.0
2016-05-12 12:30:00,83.69,83.89,83.69,83.82,37967.0,72.1836,72.3561,72.1836,72.2958,37967.0
2016-05-12 12:35:00,83.82,83.82,83.59,83.62,19446.0,72.2958,72.2958,72.0974,72.1233,19446.0
2016-05-12 12:40:00,83.64,83.73,83.59,83.66,16882.0,72.1405,72.2181,72.0974,72.1578,16882.0
2016-05-12 12:45:00,83.65,83.82,83.65,83.77,21456.0,72.1491,72.2958,72.1491,72.2526,21456.0
2016-05-12 12:50:00,83.75,83.82,83.7,83.78,14960.0,72.2354,72.2958,72.1923,72.2613,14960.0
2016-05-12 12:55:00,83.8,83.88,83.75,83.79,27051.0,72.2785,72.3475,72.2354,72.2699,27051.0
2016-05-12 13:00:00,83.81,83.98,83.76,83.95,59275.0,72.2871,72.4338,72.244,72.4079,59275.0
2016-05-12 13:05:00,83.94,84.09,83.94,84.04,37792.0,72.3993,72.5287,72.3993,72.4855,37792.0
2016-05-12 13:10:00,84.03,84.14,83.96,84.11,33378.0,72.4769,72.5718,72.4165,72.5459,33378.0
2016-05-12 13:15:00,84.11,84.11,83.93,83.96,15724.0,72.5459,72.5459,72.3906,72.4165,15724.0
2016-05-12 13:20:00,83.96,84.0,83.89,83.93,11194.0,72.4165,72.451,72.3561,72.3906,11194.0
2016-05-12 13:25:00,83.92,83.99,83.83,83.98,17979.0,72.382,72.4424,72.3044,72.4338,17979.0
2016-05-12 13:30:00,83.98,84.04,83.95,84.0,37545.0,72.4338,72.4855,72.4079,72.451,37545.0
2016-05-12 13:35:00,84.0,84.0,83.78,83.78,17308.0,72.451,72.451,72.2613,72.2613,17308.0
2016-05-12 13:40:00,83.76,83.96,83.76,83.95,14031.0,72.244,72.4165,72.244,72.4079,14031.0
2016-05-12 13:45:00,83.95,84.02,83.93,83.98,25772.0,72.4079,72.4683,72.3906,72.4338,25772.0
2016-05-12 13:50:00,83.96,83.98,83.76,83.8,10914.0,72.4165,72.4338,72.244,72.2785,10914.0
2016-05-12 13:55:00,83.82,83.93,83.76,83.91,19226.0,72.2958,72.3906,72.244,72.3734,19226.0
2016-05-12 14:00:00,83.92,83.99,83.83,83.83,14507.0,72.382,72.4424,72.3044,72.3044,14507.0
2016-05-12 14:05:00,83.83,83.91,83.83,83.86,20944.0,72.3044,72.3734,72.3044,72.3303,20944.0
2016-05-12 14:10:00,83.87,84.15,83.83,84.15,20666.0,72.3389,72.5804,72.3044,72.5804,20666.0
2016-05-12 14:15:00,84.14,84.15,84.06,84.08,14646.0,72.5718,72.5804,72.5028,72.52,14646.0
2016-05-12 14:20:00,84.11,84.15,83.95,83.98,13033.0,72.5459,72.5804,72.4079,72.4338,13033.0
2016-05-12 14:25:00,83.98,84.1,83.98,84.08,12179.0,72.4338,72.5373,72.4338,72.52,12179.0
2016-05-12 14:30:00,84.08,84.09,83.99,84.08,12459.0,72.52,72.5287,72.4424,72.52,12459.0
2016-05-12 14:35:00,84.08,84.13,83.96,84.03,27248.0,72.52,72.5632,72.4165,72.4769,27248.0
2016-05-12 14:40:00,84.01,84.01,83.94,84.01,11424.0,72.4596,72.4596,72.3993,72.4596,11424.0
2016-05-12 14:45:00,84.02,84.19,83.99,84.18,19404.0,72.4683,72.6149,72.4424,72.6063,19404.0
2016-05-12 14:50:00,84.18,84.19,84.11,84.13,9329.0,72.6063,72.6149,72.5459,72.5632,9329.0
2016-05-12 14:55:00,84.13,84.13,83.99,84.06,17586.0,72.5632,72.5632,72.4424,72.5028,17586.0
2016-05-12 15:00:00,84.06,84.13,83.97,84.1,20123.0,72.5028,72.5632,72.4251,72.5373,20123.0
2016-05-12 15:05:00,84.1,84.19,84.06,84.17,24431.0,72.5373,72.6149,72.5028,72.5977,24431.0
2016-05-12 15:10:00,84.19,84.22,84.11,84.13,21552.0,72.6149,72.6408,72.5459,72.5632,21552.0
2016-05-12 15:15:00,84.15,84.19,84.04,84.06,18363.0,72.5804,72.6149,72.4855,72.5028,18363.0
2016-05-12 15:20:00,84.06,84.18,84.05,84.16,29858.0,72.5028,72.6063,72.4941,72.589,29858.0
2016-05-12 15:25:00,84.17,84.2,84.13,84.17,42302.0,72.5977,72.6235,72.5632,72.5977,42302.0
2016-05-12 15:30:00,84.17,84.19,84.11,84.14,66789.0,72.5977,72.6149,72.5459,72.5718,66789.0
2016-05-12 15:35:00,84.14,84.24,84.14,84.18,68116.0,72.5718,72.658,72.5718,72.6063,68116.0
2016-05-12 15:40:00,84.19,84.23,84.14,84.16,65877.0,72.6149,72.6494,72.5718,72.589,65877.0
2016-05-12 15:45:00,84.16,84.24,84.14,84.23,51438.0,72.589,72.658,72.5718,72.6494,51438.0
2016-05-12 15:50:00,84.23,84.23,84.03,84.08,69627.0,72.6494,72.6494,72.4769,72.52,69627.0
2016-05-12 15:55:00,84.07,84.18,84.01,84.15,140923.0,72.5114,72.6063,72.4596,72.5804,140923.0
2016-05-13 09:30:00,83.8,83.99,83.32,83.92,59472.0,72.2785,72.4424,71.8645,72.382,59472.0
2016-05-13 09:35:00,83.8,84.22,83.67,84.01,34893.0,72.2785,72.6408,72.1664,72.4596,34893.0
2016-05-13 09:40:00,83.95,84.29,83.95,83.98,9433.0,72.4079,72.7012,72.4079,72.4338,9433.0
2016-05-13 09:45:00,84.03,84.08,83.77,83.86,10709.0,72.4769,72.52,72.2526,72.3303,10709.0
2016-05-13 09:50:00,83.88,83.98,83.58,83.83,19718.0,72.3475,72.4338,72.0888,72.3044,19718.0
2016-05-13 09:55:00,83.81,83.83,83.44,83.5,28485.0,72.2871,72.3044,71.968,72.0198,28485.0
2016-05-13 10:00:00,83.5,83.73,83.38,83.73,30369.0,72.0198,72.2181,71.9163,72.2181,30369.0
2016-05-13 10:05:00,83.71,83.87,83.53,83.6,24621.0,72.2009,72.3389,72.0456,72.106,24621.0
2016-05-13 10:10:00,83.55,83.83,83.48,83.78,32118.0,72.0629,72.3044,72.0025,72.2613,32118.0
2016-05-13 10:15:00,83.76,83.79,83.64,83.72,25201.0,72.244,72.2699,72.1405,72.2095,25201.0
2016-05-13 10:20:00,83.72,83.75,83.35,83.38,18299.0,72.2095,72.2354,71.8904,71.9163,18299.0
2016-05-13 10:25:00,83.38,83.56,83.34,83.37,24800.0,71.9163,72.0715,71.8818,71.9076,24800.0
2016-05-13 10:30:00,83.34,83.42,83.25,83.37,31314.0,71.8818,71.9508,71.8041,71.9076,31314.0
2016-05-13 10:35:00,83.37,83.4,83.16,83.2,22001.0,71.9076,71.9335,71.7265,71.761,22001.0
2016-05-13 10:40:00,83.22,83.26,83.08,83.14,84255.0,71.7783,71.8128,71.6575,71.7093,84255.0
2016-05-13 10:45:00,83.14,83.16,82.95,82.96,40603.0,71.7093,71.7265,71.5454,71.554,40603.0
2016-05-13 10:50:00,82.97,83.04,82.85,83.04,30715.0,71.5626,71.623,71.4591,71.623,30715.0
2016-05-13 10:55:00,83.02,83.24,83.02,83.24,32490.0,71.6058,71.7955,71.6058,71.7955,32490.0
2016-05-13 11:00:00,83.25,83.29,83.14,83.18,14786.0,71.8041,71.8386,71.7093,71.7438,14786.0
2016-05-13 11:05:00,83.2,83.32,83.2,83.27,15009.0,71.761,71.8645,71.761,71.8214,15009.0
2016-05-13 11:10:00,83.25,83.3,83.18,83.18,16098.0,71.8041,71.8473,71.7438,71.7438,16098.0
2016-05-13 11:15:00,83.18,83.33,83.16,83.31,13121.0,71.7438,71.8731,71.7265,71.8559,13121.0
2016-05-13 11:20:00,83.32,83.47,83.29,83.33,15606.0,71.8645,71.9939,71.8386,71.8731,15606.0
2016-05-13 11:25:00,83.31,83.46,83.29,83.43,9115.0,71.8559,71.9853,71.8386,71.9594,9115.0
2016-05-13 11:30:00,83.42,83.53,83.41,83.5,23711.0,71.9508,72.0456,71.9421,72.0198,23711.0
2016-05-13 11:35:00,83.5,83.5,83.41,83.45,25160.0,72.0198,72.0198,71.9421,71.9766,25160.0
2016-05-13 11:40:00,83.46,83.46,83.35,83.44,11080.0,71.9853,71.9853,71.8904,71.968,11080.0
2016-05-13 11:45:00,83.45,83.46,83.39,83.39,10934.0,71.9766,71.9853,71.9249,71.9249,10934.0
2016-05-13 11:50:00,83.37,83.42,83.31,83.33,17543.0,71.9076,71.9508,71.8559,71.8731,17543.0
2016-05-13 11:55:00,83.34,83.5,83.34,83.38,19482.0,71.8818,72.0198,71.8818,71.9163,19482.0
2016-05-13 12:00:00,83.36,83.44,83.25,83.26,18647.0,71.899,71.968,71.8041,71.8128,18647.0
2016-05-13 12:05:00,83.26,83.31,83.19,83.26,17333.0,71.8128,71.8559,71.7524,71.8128,17333.0
2016-05-13 12:10:00,83.28,83.37,83.24,83.35,8059.0,71.83,71.9076,71.7955,71.8904,8059.0
2016-05-13 12:15:00,83.37,83.41,83.34,83.41,9380.0,71.9076,71.9421,71.8818,71.9421,9380.0
2016-05-13 12:20:00,83.41,83.53,83.39,83.5,15448.0,71.9421,72.0456,71.9249,72.0198,15448.0
2016-05-13 12:25:00,83.5,83.59,83.49,83.49,9210.0,72.0198,72.0974,72.0111,72.0111,9210.0
2016-05-13 12:30:00,83.49,83.52,83.39,83.39,9864.0,72.0111,72.037,71.9249,71.9249,9864.0
2016-05-13 12:35:00,83.39,83.42,83.21,83.24,12341.0,71.9249,71.9508,71.7696,71.7955,12341.0
2016-05-13 12:40:00,83.22,83.24,83.05,83.08,14022.0,71.7783,71.7955,71.6316,71.6575,14022.0
2016-05-13 12:45:00,83.06,83.09,83.0,83.0,13120.0,71.6403,71.6661,71.5885,71.5885,13120.0
2016-05-13 12:50:00,83.01,83.03,82.92,82.93,17305.0,71.5971,71.6144,71.5195,71.5281,17305.0
2016-05-13 12:55:00,82.93,82.98,82.92,82.95,26445.0,71.5281,71.5713,71.5195,71.5454,26445.0
2016-05-13 13:00:00,82.96,83.08,82.96,82.99,66313.0,71.554,71.6575,71.554,71.5799,66313.0
2016-05-13 13:05:00,83.0,83.08,82.99,83.05,18016.0,71.5885,71.6575,71.5799,71.6316,18016.0
2016-05-13 13:10:00,83.04,83.05,83.0,83.01,10201.0,71.623,71.6316,71.5885,71.5971,10201.0
2016-05-13 13:15:00,82.99,83.18,82.98,83.14,30427.0,71.5799,71.7438,71.5713,71.7093,30427.0
2016-05-13 13:20:00,83.16,83.16,82.92,82.92,4050.0,71.7265,71.7265,71.5195,71.5195,4050.0
2016-05-13 13:25:00,82.95,82.95,82.84,82.84,15255.0,71.5454,71.5454,71.4505,71.4505,15255.0
2016-05-13 13:30:00,82.85,82.89,82.81,82.81,9604.0,71.4591,71.4936,71.4246,71.4246,9604.0
2016-05-13 13:35:00,82.84,82.9,82.83,82.84,8671.0,71.4505,71.5023,71.4419,71.4505,8671.0
2016-05-13 13:40:00,82.82,82.9,82.8,82.87,13707.0,71.4333,71.5023,71.416,71.4764,13707.0
2016-05-13 13:45:00,82.86,82.88,82.73,82.73,11679.0,71.4678,71.485,71.3556,71.3556,11679.0
2016-05-13 13:50:00,82.7,82.73,82.6,82.63,16056.0,71.3298,71.3556,71.2435,71.2694,16056.0
2016-05-13 13:55:00,82.64,82.75,82.62,82.72,9853.0,71.278,71.3729,71.2608,71.347,9853.0
2016-05-13 14:00:00,82.71,82.73,82.62,82.71,13941.0,71.3384,71.3556,71.2608,71.3384,13941.0
2016-05-13 14:05:00,82.71,82.78,82.7,82.76,11659.0,71.3384,71.3988,71.3298,71.3815,11659.0
2016-05-13 14:10:00,82.74,82.74,82.63,82.7,12229.0,71.3643,71.3643,71.2694,71.3298,12229.0
2016-05-13 14:15:00,82.71,82.71,82.51,82.56,26709.0,71.3384,71.3384,71.1659,71.209,26709.0
2016-05-13 14:20:00,82.55,82.55,82.39,82.41,21232.0,71.2004,71.2004,71.0624,71.0796,21232.0
2016-05-13 14:25:00,82.42,82.44,82.29,82.43,38151.0,71.0883,71.1055,70.9761,71.0969,38151.0
2016-05-13 14:30:00,82.42,82.6,82.42,82.59,27741.0,71.0883,71.2435,71.0883,71.2349,27741.0
2016-05-13 14:35:00,82.62,82.63,82.33,82.37,37037.0,71.2608,71.2694,71.0106,71.0451,37037.0
2016-05-13 14:40:00,82.34,82.35,82.28,82.3,31967.0,71.0193,71.0279,70.9675,70.9848,31967.0
2016-05-13 14:45:00,82.29,82.42,82.28,82.4,34041.0,70.9761,71.0883,70.9675,71.071,34041.0
2016-05-13 14:50:00,82.41,82.41,82.33,82.41,21667.0,71.0796,71.0796,71.0106,71.0796,21667.0
2016-05-13 14:55:00,82.42,82.45,82.32,82.39,38146.0,71.0883,71.1141,71.002,71.0624,38146.0
2016-05-13 15:00:00,82.39,82.55,82.34,82.55,23750.0,71.0624,71.2004,71.0193,71.2004,23750.0
2016-05-13 15:05:00,82.56,82.58,82.43,82.45,25659.0,71.209,71.2263,71.0969,71.1141,25659.0
2016-05-13 15:10:00,82.44,82.45,82.37,82.42,39033.0,71.1055,71.1141,71.0451,71.0883,39033.0
2016-05-13 15:15:00,82.42,82.51,82.41,82.5,26769.0,71.0883,71.1659,71.0796,71.1573,26769.0
2016-05-13 15:20:00,82.5,82.61,82.49,82.5,19788.0,71.1573,71.2521,71.1486,71.1573,19788.0
2016-05-13 15:25:00,82.5,82.52,82.4,82.43,17817.0,71.1573,71.1745,71.071,71.0969,17817.0
2016-05-13 15:30:00,82.42,82.53,82.41,82.52,41834.0,71.0883,71.1831,71.0796,71.1745,41834.0
2016-05-13 15:35:00,82.53,82.6,82.48,82.54,34793.0,71.1831,71.2435,71.14,71.1918,34793.0
2016-05-13 15:40:00,82.55,82.73,82.54,82.66,68731.0,71.2004,71.3556,71.1918,71.2953,68731.0
2016-05-13 15:45:00,82.66,82.66,82.58,82.61,44222.0,71.2953,71.2953,71.2263,71.2521,44222.0
2016-05-13 15:50:00,82.6,82.63,82.48,82.49,117938.0,71.2435,71.2694,71.14,71.1486,117938.0
2016-05-13 15:55:00,82.49,82.53,82.45,82.45,123217.0,71.1486,71.1831,71.1141,71.1141,123217.0
2016-05-16 09:30:00,82.71,83.23,82.71,83.15,39396.0,71.3384,71.7869,71.3384,71.7179,39396.0
2016-05-16 09:35:00,83.17,83.46,82.98,83.04,45761.0,71.7351,71.9853,71.5713,71.623,45761.0
2016-05-16 09:40:00,83.04,83.14,82.89,82.92,48698.0,71.623,71.7093,71.4936,71.5195,48698.0
2016-05-16 09:45:00,82.89,83.04,82.82,82.94,58537.0,71.4936,71.623,71.4333,71.5368,58537.0
2016-05-16 09:50:00,82.94,83.3,82.93,83.12,34942.0,71.5368,71.8473,71.5281,71.692,34942.0
2016-05-16 09:55:00,83.11,83.33,83.04,83.15,45107.0,71.6834,71.8731,71.623,71.7179,45107.0
2016-05-16 10:00:00,83.15,83.24,82.92,82.99,45095.0,71.7179,71.7955,71.5195,71.5799,45095.0
2016-05-16 10:05:00,83.01,83.4,82.99,83.32,33939.0,71.5971,71.9335,71.5799,71.8645,33939.0
2016-05-16 10:10:00,83.32,83.55,83.32,83.38,30400.0,71.8645,72.0629,71.8645,71.9163,30400.0
2016-05-16 10:15:00,83.36,83.51,83.33,83.49,21161.0,71.899,72.0284,71.8731,72.0111,21161.0
2016-05-16 10:20:00,83.5,83.52,83.3,83.48,45206.0,72.0198,72.037,71.8473,72.0025,45206.0
2016-05-16 10:25:00,83.46,83.67,83.37,83.61,53686.0,71.9853,72.1664,71.9076,72.1146,53686.0
2016-05-16 10:30:00,83.61,83.66,83.52,83.56,26291.0,72.1146,72.1578,72.037,72.0715,26291.0
2016-05-16 10:35:00,83.58,83.7,83.56,83.63,19066.0,72.0888,72.1923,72.0715,72.1319,19066.0
2016-05-16 10:40:00,83.6,83.6,83.48,83.54,27086.0,72.106,72.106,72.0025,72.0543,27086.0
2016-05-16 10:45:00,83.53,83.56,83.49,83.56,11081.0,72.0456,72.0715,72.0111,72.0715,11081.0
2016-05-16 10:50:00,83.56,83.61,83.46,83.51,71284.0,72.0715,72.1146,71.9853,72.0284,71284.0
2016-05-16 10:55:00,83.52,83.52,83.38,83.52,24540.0,72.037,72.037,71.9163,72.037,24540.0
2016-05-16 11:00:00,83.53,83.6,83.46,83.49,11066.0,72.0456,72.106,71.9853,72.0111,11066.0
2016-05-16 11:05:00,83.49,83.52,83.34,83.36,16832.0,72.0111,72.037,71.8818,71.899,16832.0
2016-05-16 11:10:00,83.37,83.37,83.26,83.27,7001.0,71.9076,71.9076,71.8128,71.8214,7001.0
2016-05-16 11:15:00,83.28,83.38,83.25,83.27,12707.0,71.83,71.9163,71.8041,71.8214,12707.0
2016-05-16 11:20:00,83.27,83.27,83.16,83.26,11830.0,71.8214,71.8214,71.7265,71.8128,11830.0
2016-05-16 11:25:00,83.25,83.26,83.17,83.23,16202.0,71.8041,71.8128,71.7351,71.7869,16202.0
2016-05-16 11:30:00,83.23,83.29,83.2,83.28,8549.0,71.7869,71.8386,71.761,71.83,8549.0
2016-05-16 11:35:00,83.31,83.42,83.23,83.42,10102.0,71.8559,71.9508,71.7869,71.9508,10102.0
2016-05-16 11:40:00,83.42,83.54,83.42,83.49,17459.0,71.9508,72.0543,71.9508,72.0111,17459.0
2016-05-16 11:45:00,83.51,83.54,83.44,83.47,12298.0,72.0284,72.0543,71.968,71.9939,12298.0
2016-05-16 11:50:00,83.48,83.55,83.48,83.55,8437.0,72.0025,72.0629,72.0025,72.0629,8437.0
2016-05-16 11:55:00,83.55,83.59,83.52,83.57,9749.0,72.0629,72.0974,72.037,72.0801,9749.0
2016-05-16 12:00:00,83.57,83.58,83.41,83.42,13596.0,72.0801,72.0888,71.9421,71.9508,13596.0
2016-05-16 12:05:00,83.42,83.47,83.32,83.43,20060.0,71.9508,71.9939,71.8645,71.9594,20060.0
2016-05-16 12:10:00,83.43,83.46,83.3,83.3,7626.0,71.9594,71.9853,71.8473,71.8473,7626.0
2016-05-16 12:15:00,83.3,83.38,83.3,83.33,15618.0,71.8473,71.9163,71.8473,71.8731,15618.0
2016-05-16 12:20:00,83.33,83.46,83.32,83.36,25892.0,71.8731,71.9853,71.8645,71.899,25892.0
2016-05-16 12:25:00,83.39,83.4,83.21,83.22,9723.0,71.9249,71.9335,71.7696,71.7783,9723.0
2016-05-16 12:30:00,83.21,83.42,83.21,83.41,12910.0,71.7696,71.9508,71.7696,71.9421,12910.0
2016-05-16 12:35:00,83.4,83.43,83.3,83.3,6482.0,71.9335,71.9594,71.8473,71.8473,6482.0
2016-05-16 12:40:00,83.3,83.38,83.27,83.27,5450.0,71.8473,71.9163,71.8214,71.8214,5450.0
2016-05-16 12:45:00,83.27,83.43,83.27,83.38,10201.0,71.8214,71.9594,71.8214,71.9163,10201.0
2016-05-16 12:50:00,83.39,83.45,83.36,83.45,4987.0,71.9249,71.9766,71.899,71.9766,4987.0
2016-05-16 12:55:00,83.44,83.53,83.41,83.51,12301.0,71.968,72.0456,71.9421,72.0284,12301.0
2016-05-16 13:00:00,83.52,83.6,83.5,83.53,12843.0,72.037,72.106,72.0198,72.0456,12843.0
2016-05-16 13:05:00,83.49,83.51,83.36,83.39,7830.0,72.0111,72.0284,71.899,71.9249,7830.0
2016-05-16 13:10:00,83.37,83.5,83.37,83.39,5218.0,71.9076,72.0198,71.9076,71.9249,5218.0
2016-05-16 13:15:00,83.42,83.48,83.42,83.45,7993.0,71.9508,72.0025,71.9508,71.9766,7993.0
2016-05-16 13:20:00,83.45,83.48,83.39,83.4,5918.0,71.9766,72.0025,71.9249,71.9335,5918.0
2016-05-16 13:25:00,83.41,83.45,83.39,83.41,7075.0,71.9421,71.9766,71.9249,71.9421,7075.0
2016-05-16 13:30:00,83.42,83.49,83.42,83.47,6800.0,71.9508,72.0111,71.9508,71.9939,6800.0
2016-05-16 13:35:00,83.47,83.55,83.46,83.53,8719.0,71.9939,72.0629,71.9853,72.0456,8719.0
2016-05-16 13:40:00,83.51,83.54,83.47,83.47,8752.0,72.0284,72.0543,71.9939,71.9939,8752.0
2016-05-16 13:45:00,83.46,83.5,83.36,83.49,10365.0,71.9853,72.0198,71.899,72.0111,10365.0
2016-05-16 13:50:00,83.48,83.5,83.43,83.43,7995.0,72.0025,72.0198,71.9594,71.9594,7995.0
2016-05-16 13:55:00,83.43,83.53,83.43,83.49,12029.0,71.9594,72.0456,71.9594,72.0111,12029.0
2016-05-16 14:00:00,83.48,83.63,83.47,83.61,14723.0,72.0025,72.1319,71.9939,72.1146,14723.0
2016-05-16 14:05:00,83.62,83.71,83.6,83.69,11184.0,72.1233,72.2009,72.106,72.1836,11184.0
2016-05-16 14:10:00,83.68,83.77,83.67,83.73,17726.0,72.175,72.2526,72.1664,72.2181,17726.0
2016-05-16 14:15:00,83.75,83.77,83.69,83.72,11143.0,72.2354,72.2526,72.1836,72.2095,11143.0
2016-05-16 14:20:00,83.73,83.77,83.7,83.71,10192.0,72.2181,72.2526,72.1923,72.2009,10192.0
2016-05-16 14:25:00,83.72,83.8,83.71,83.77,14129.0,72.2095,72.2785,72.2009,72.2526,14129.0
2016-05-16 14:30:00,83.77,83.82,83.77,83.81,11354.0,72.2526,72.2958,72.2526,72.2871,11354.0
2016-05-16 14:35:00,83.81,83.86,83.8,83.81,21918.0,72.2871,72.3303,72.2785,72.2871,21918.0
2016-05-16 14:40:00,83.8,83.8,83.72,83.74,10929.0,72.2785,72.2785,72.2095,72.2268,10929.0
2016-05-16 14:45:00,83.74,83.8,83.74,83.8,11477.0,72.2268,72.2785,72.2268,72.2785,11477.0
2016-05-16 14:50:00,83.81,83.85,83.8,83.81,15778.0,72.2871,72.3216,72.2785,72.2871,15778.0
2016-05-16 14:55:00,83.83,83.88,83.81,83.88,12383.0,72.3044,72.3475,72.2871,72.3475,12383.0
2016-05-16 15:00:00,83.87,84.05,83.87,84.02,51983.0,72.3389,72.4941,72.3389,72.4683,51983.0
2016-05-16 15:05:00,84.02,84.13,84.0,84.11,67295.0,72.4683,72.5632,72.451,72.5459,67295.0
2016-05-16 15:10:00,84.1,84.14,83.95,83.96,65168.0,72.5373,72.5718,72.4079,72.4165,65168.0
2016-05-16 15:15:00,83.97,83.99,83.79,83.81,53016.0,72.4251,72.4424,72.2699,72.2871,53016.0
2016-05-16 15:20:00,83.8,83.87,83.77,83.87,30877.0,72.2785,72.3389,72.2526,72.3389,30877.0
2016-05-16 15:25:00,83.87,83.9,83.79,83.79,18838.0,72.3389,72.3648,72.2699,72.2699,18838.0
2016-05-16 15:30:00,83.77,83.79,83.63,83.65,27816.0,72.2526,72.2699,72.1319,72.1491,27816.0
2016-05-16 15:35:00,83.66,83.77,83.63,83.74,23902.0,72.1578,72.2526,72.1319,72.2268,23902.0
2016-05-16 15:40:00,83.73,83.73,83.66,83.68,28025.0,72.2181,72.2181,72.1578,72.175,28025.0
2016-05-16 15:45:00,83.68,83.69,83.51,83.55,68245.0,72.175,72.1836,72.0284,72.0629,68245.0
2016-05-16 15:50:00,83.55,83.58,83.46,83.52,71870.0,72.0629,72.0888,71.9853,72.037,71870.0
2016-05-16 15:55:00,83.53,83.63,83.51,83.62,101848.0,72.0456,72.1319,72.0284,72.1233,101848.0
2016-05-17 09:30:00,83.66,84.03,83.61,83.95,35169.0,72.1578,72.4769,72.1146,72.4079,35169.0
2016-05-17 09:35:00,83.98,84.25,83.68,83.77,59397.0,72.4338,72.6667,72.175,72.2526,59397.0
2016-05-17 09:40:00,83.72,83.73,83.5,83.5,80399.0,72.2095,72.2181,72.0198,72.0198,80399.0
2016-05-17 09:45:00,83.53,84.15,83.5,84.1,39540.0,72.0456,72.5804,72.0198,72.5373,39540.0
2016-05-17 09:50:00,84.1,84.12,83.67,83.86,25020.0,72.5373,72.5545,72.1664,72.3303,25020.0
2016-05-17 09:55:00,83.89,84.14,83.86,84.06,35221.0,72.3561,72.5718,72.3303,72.5028,35221.0
2016-05-17 10:00:00,84.09,84.14,83.78,83.96,17719.0,72.5287,72.5718,72.2613,72.4165,17719.0
2016-05-17 10:05:00,83.84,83.9,83.58,83.61,14562.0,72.313,72.3648,72.0888,72.1146,14562.0
2016-05-17 10:10:00,83.62,83.74,83.46,83.7,20847.0,72.1233,72.2268,71.9853,72.1923,20847.0
2016-05-17 10:15:00,83.68,83.96,83.56,83.96,21863.0,72.175,72.4165,72.0715,72.4165,21863.0
2016-05-17 10:20:00,83.96,84.07,83.77,83.91,25555.0,72.4165,72.5114,72.2526,72.3734,25555.0
2016-05-17 10:25:00,83.9,83.9,83.73,83.83,30615.0,72.3648,72.3648,72.2181,72.3044,30615.0
2016-05-17 10:30:00,83.78,83.79,83.46,83.52,16170.0,72.2613,72.2699,71.9853,72.037,16170.0
2016-05-17 10:35:00,83.51,83.64,83.38,83.64,33032.0,72.0284,72.1405,71.9163,72.1405,33032.0
2016-05-17 10:40:00,83.65,83.89,83.55,83.89,27559.0,72.1491,72.3561,72.0629,72.3561,27559.0
2016-05-17 10:45:00,83.89,84.08,83.87,83.99,40175.0,72.3561,72.52,72.3389,72.4424,40175.0
2016-05-17 10:50:00,84.01,84.04,83.92,83.99,42297.0,72.4596,72.4855,72.382,72.4424,42297.0
2016-05-17 10:55:00,84.0,84.09,83.97,84.02,7300.0,72.451,72.5287,72.4251,72.4683,7300.0
2016-05-17 11:00:00,84.02,84.08,83.98,84.0,34000.0,72.4683,72.52,72.4338,72.451,34000.0
2016-05-17 11:05:00,84.01,84.04,83.95,84.03,14732.0,72.4596,72.4855,72.4079,72.4769,14732.0
2016-05-17 11:10:00,84.05,84.19,84.01,84.05,19843.0,72.4941,72.6149,72.4596,72.4941,19843.0
2016-05-17 11:15:00,84.04,84.09,83.97,83.97,28474.0,72.4855,72.5287,72.4251,72.4251,28474.0
2016-05-17 11:20:00,83.98,84.08,83.95,83.96,22703.0,72.4338,72.52,72.4079,72.4165,22703.0
2016-05-17 11:25:00,83.95,83.97,83.72,83.72,46452.0,72.4079,72.4251,72.2095,72.2095,46452.0
2016-05-17 11:30:00,83.71,83.74,83.66,83.7,25477.0,72.2009,72.2268,72.1578,72.1923,25477.0
2016-05-17 11:35:00,83.7,83.76,83.66,83.66,11515.0,72.1923,72.244,72.1578,72.1578,11515.0
2016-05-17 11:40:00,83.69,83.75,83.64,83.69,20111.0,72.1836,72.2354,72.1405,72.1836,20111.0
2016-05-17 11:45:00,83.7,83.83,83.69,83.79,13291.0,72.1923,72.3044,72.1836,72.2699,13291.0
2016-05-17 11:50:00,83.8,83.87,83.77,83.77,14818.0,72.2785,72.3389,72.2526,72.2526,14818.0
2016-05-17 11:55:00,83.73,83.78,83.72,83.77,15937.0,72.2181,72.2613,72.2095,72.2526,15937.0
2016-05-17 12:00:00,83.78,83.82,83.76,83.77,17566.0,72.2613,72.2958,72.244,72.2526,17566.0
2016-05-17 12:05:00,83.78,83.78,83.69,83.7,9367.0,72.2613,72.2613,72.1836,72.1923,9367.0
2016-05-17 12:10:00,83.69,83.69,83.61,83.67,9430.0,72.1836,72.1836,72.1146,72.1664,9430.0
2016-05-17 12:15:00,83.66,83.66,83.51,83.52,18197.0,72.1578,72.1578,72.0284,72.037,18197.0
2016-05-17 12:20:00,83.5,83.54,83.5,83.53,9326.0,72.0198,72.0543,72.0198,72.0456,9326.0
2016-05-17 12:25:00,83.52,83.59,83.5,83.59,6618.0,72.037,72.0974,72.0198,72.0974,6618.0
2016-05-17 12:30:00,83.59,83.59,83.53,83.58,5836.0,72.0974,72.0974,72.0456,72.0888,5836.0
2016-05-17 12:35:00,83.58,83.71,83.58,83.67,7600.0,72.0888,72.2009,72.0888,72.1664,7600.0
2016-05-17 12:40:00,83.66,83.79,83.65,83.75,14525.0,72.1578,72.2699,72.1491,72.2354,14525.0
2016-05-17 12:45:00,83.74,83.74,83.64,83.66,23094.0,72.2268,72.2268,72.1405,72.1578,23094.0
2016-05-17 12:50:00,83.66,83.66,83.49,83.49,19612.0,72.1578,72.1578,72.0111,72.0111,19612.0
2016-05-17 12:55:00,83.48,83.53,83.4,83.5,20926.0,72.0025,72.0456,71.9335,72.0198,20926.0
2016-05-17 13:00:00,83.5,83.53,83.45,83.46,27712.0,72.0198,72.0456,71.9766,71.9853,27712.0
2016-05-17 13:05:00,83.47,83.52,83.45,83.52,15077.0,71.9939,72.037,71.9766,72.037,15077.0
2016-05-17 13:10:00,83.5,83.51,83.46,83.49,18561.0,72.0198,72.0284,71.9853,72.0111,18561.0
2016-05-17 13:15:00,83.5,83.54,83.48,83.51,13122.0,72.0198,72.0543,72.0025,72.0284,13122.0
2016-05-17 13:20:00,83.51,83.61,83.5,83.53,16809.0,72.0284,72.1146,72.0198,72.0456,16809.0
2016-05-17 13:25:00,83.53,83.58,83.5,83.54,10915.0,72.0456,72.0888,72.0198,72.0543,10915.0
2016-05-17 13:30:00,83.54,83.61,83.51,83.55,28810.0,72.0543,72.1146,72.0284,72.0629,28810.0
2016-05-17 13:35:00,83.54,83.59,83.46,83.46,13678.0,72.0543,72.0974,71.9853,71.9853,13678.0
2016-05-17 13:40:00,83.45,83.47,83.36,83.37,12281.0,71.9766,71.9939,71.899,71.9076,12281.0
2016-05-17 13:45:00,83.38,83.4,83.25,83.28,23874.0,71.9163,71.9335,71.8041,71.83,23874.0
2016-05-17 13:50:00,83.28,83.28,83.19,83.22,21589.0,71.83,71.83,71.7524,71.7783,21589.0
2016-05-17 13:55:00,83.21,83.23,82.99,82.99,24687.0,71.7696,71.7869,71.5799,71.5799,24687.0
2016-05-17 14:00:00,82.99,83.14,82.99,83.11,20035.0,71.5799,71.7093,71.5799,71.6834,20035.0
2016-05-17 14:05:00,83.11,83.13,82.98,82.99,14182.0,71.6834,71.7006,71.5713,71.5799,14182.0
2016-05-17 14:10:00,82.99,83.03,82.92,83.01,15040.0,71.5799,71.6144,71.5195,71.5971,15040.0
2016-05-17 14:15:00,83.01,83.02,82.84,82.88,19635.0,71.5971,71.6058,71.4505,71.485,19635.0
2016-05-17 14:20:00,82.88,82.91,82.72,82.73,29382.0,71.485,71.5109,71.347,71.3556,29382.0
2016-05-17 14:25:00,82.72,82.77,82.58,82.77,64585.0,71.347,71.3901,71.2263,71.3901,64585.0
2016-05-17 14:30:00,82.75,82.78,82.66,82.66,19429.0,71.3729,71.3988,71.2953,71.2953,19429.0
2016-05-17 14:35:00,82.65,82.8,82.65,82.72,29956.0,71.2866,71.416,71.2866,71.347,29956.0
2016-05-17 14:40:00,82.71,82.71,82.62,82.67,13934.0,71.3384,71.3384,71.2608,71.3039,13934.0
2016-05-17 14:45:00,82.66,82.82,82.65,82.77,22025.0,71.2953,71.4333,71.2866,71.3901,22025.0
2016-05-17 14:50:00,82.75,82.79,82.7,82.72,15902.0,71.3729,71.4074,71.3298,71.347,15902.0
2016-05-17 14:55:00,82.71,82.83,82.62,82.8,16027.0,71.3384,71.4419,71.2608,71.416,16027.0
2016-05-17 15:00:00,82.81,82.84,82.72,82.84,17815.0,71.4246,71.4505,71.347,71.4505,17815.0
2016-05-17 15:05:00,82.84,83.03,82.83,82.97,18356.0,71.4505,71.6144,71.4419,71.5626,18356.0
2016-05-17 15:10:00,82.96,82.98,82.85,82.89,27395.0,71.554,71.5713,71.4591,71.4936,27395.0
2016-05-17 15:15:00,82.9,82.91,82.78,82.79,14053.0,71.5023,71.5109,71.3988,71.4074,14053.0
2016-05-17 15:20:00,82.78,82.84,82.76,82.81,26664.0,71.3988,71.4505,71.3815,71.4246,26664.0
2016-05-17 15:25:00,82.8,82.89,82.75,82.89,64972.0,71.416,71.4936,71.3729,71.4936,64972.0
2016-05-17 15:30:00,82.87,83.01,82.84,83.01,49830.0,71.4764,71.5971,71.4505,71.5971,49830.0
2016-05-17 15:35:00,83.02,83.12,83.01,83.12,45938.0,71.6058,71.692,71.5971,71.692,45938.0
2016-05-17 15:40:00,83.12,83.16,83.06,83.12,62559.0,71.692,71.7265,71.6403,71.692,62559.0
2016-05-17 15:45:00,83.12,83.17,83.07,83.12,74675.0,71.692,71.7351,71.6489,71.692,74675.0
2016-05-17 15:50:00,83.13,83.16,83.09,83.16,77846.0,71.7006,71.7265,71.6661,71.7265,77846.0
2016-05-17 15:55:00,83.15,83.2,83.14,83.2,136463.0,71.7179,71.761,71.7093,71.761,136463.0
2016-05-18 09:30:00,82.85,82.92,82.26,82.34,39227.0,71.4591,71.5195,70.9503,71.0193,39227.0
2016-05-18 09:35:00,82.34,82.55,81.92,82.04,86108.0,71.0193,71.2004,70.657,70.7605,86108.0
2016-05-18 09:40:00,82.04,82.28,81.94,82.05,82196.0,70.7605,70.9675,70.6742,70.7691,82196.0
2016-05-18 09:45:00,82.08,82.16,81.98,82.11,61077.0,70.795,70.864,70.7087,70.8209,61077.0
2016-05-18 09:50:00,82.1,82.15,81.97,82.13,16419.0,70.8123,70.8554,70.7001,70.8381,16419.0
2016-05-18 09:55:00,82.11,82.13,82.01,82.13,12554.0,70.8209,70.8381,70.7346,70.8381,12554.0
2016-05-18 10:00:00,82.16,82.36,82.12,82.34,38096.0,70.864,71.0365,70.8295,71.0193,38096.0
2016-05-18 10:05:00,82.34,82.67,82.34,82.67,27624.0,71.0193,71.3039,71.0193,71.3039,27624.0
2016-05-18 10:10:00,82.69,82.94,82.69,82.89,60033.0,71.3211,71.5368,71.3211,71.4936,60033.0
2016-05-18 10:15:00,82.87,82.94,82.84,82.86,16803.0,71.4764,71.5368,71.4505,71.4678,16803.0
2016-05-18 10:20:00,82.84,83.11,82.81,83.02,20213.0,71.4505,71.6834,71.4246,71.6058,20213.0
2016-05-18 10:25:00,83.01,83.11,82.95,82.95,19823.0,71.5971,71.6834,71.5454,71.5454,19823.0
2016-05-18 10:30:00,82.93,83.01,82.7,83.0,16356.0,71.5281,71.5971,71.3298,71.5885,16356.0
2016-05-18 10:35:00,82.99,83.04,82.83,82.83,8839.0,71.5799,71.623,71.4419,71.4419,8839.0
2016-05-18 10:40:00,82.81,82.81,82.7,82.81,11984.0,71.4246,71.4246,71.3298,71.4246,11984.0
2016-05-18 10:45:00,82.82,82.94,82.75,82.8,15024.0,71.4333,71.5368,71.3729,71.416,15024.0
2016-05-18 10:50:00,82.81,82.81,82.56,82.57,13000.0,71.4246,71.4246,71.209,71.2176,13000.0
2016-05-18 10:55:00,82.59,82.59,82.31,82.43,32225.0,71.2349,71.2349,70.9934,71.0969,32225.0
2016-05-18 11:00:00,82.46,82.56,82.35,82.42,34641.0,71.1228,71.209,71.0279,71.0883,34641.0
2016-05-18 11:05:00,82.42,82.46,82.31,82.42,23437.0,71.0883,71.1228,70.9934,71.0883,23437.0
2016-05-18 11:10:00,82.4,82.4,82.26,82.3,22658.0,71.071,71.071,70.9503,70.9848,22658.0
2016-05-18 11:15:00,82.3,82.44,82.25,82.29,21594.0,70.9848,71.1055,70.9416,70.9761,21594.0
2016-05-18 11:20:00,82.29,82.39,82.26,82.28,17461.0,70.9761,71.0624,70.9503,70.9675,17461.0
2016-05-18 11:25:00,82.3,82.53,82.28,82.46,18395.0,70.9848,71.1831,70.9675,71.1228,18395.0
2016-05-18 11:30:00,82.46,82.49,82.39,82.44,10680.0,71.1228,71.1486,71.0624,71.1055,10680.0
2016-05-18 11:35:00,82.46,82.55,82.45,82.47,22179.0,71.1228,71.2004,71.1141,71.1314,22179.0
2016-05-18 11:40:00,82.48,82.51,82.27,82.29,28262.0,71.14,71.1659,70.9589,70.9761,28262.0
2016-05-18 11:45:00,82.28,82.39,82.22,82.38,18536.0,70.9675,71.0624,70.9158,71.0538,18536.0
2016-05-18 11:50:00,82.36,82.42,82.18,82.2,18139.0,71.0365,71.0883,70.8813,70.8985,18139.0
2016-05-18 11:55:00,82.2,82.4,82.18,82.24,42323.0,70.8985,71.071,70.8813,70.933,42323.0
2016-05-18 12:00:00,82.23,82.27,82.18,82.21,17540.0,70.9244,70.9589,70.8813,70.9071,17540.0
2016-05-18 12:05:00,82.2,82.26,82.19,82.26,17599.0,70.8985,70.9503,70.8899,70.9503,17599.0
2016-05-18 12:10:00,82.23,82.28,82.2,82.23,12760.0,70.9244,70.9675,70.8985,70.9244,12760.0
2016-05-18 12:15:00,82.22,82.25,82.19,82.23,13220.0,70.9158,70.9416,70.8899,70.9244,13220.0
2016-05-18 12:20:00,82.24,82.4,82.21,82.39,12585.0,70.933,71.071,70.9071,71.0624,12585.0
2016-05-18 12:25:00,82.38,82.38,82.19,82.26,11751.0,71.0538,71.0538,70.8899,70.9503,11751.0
2016-05-18 12:30:00,82.25,82.38,82.25,82.35,7211.0,70.9416,71.0538,70.9416,71.0279,7211.0
2016-05-18 12:35:00,82.37,82.41,82.32,82.37,9550.0,71.0451,71.0796,71.002,71.0451,9550.0
2016-05-18 12:40:00,82.36,82.41,82.3,82.39,8000.0,71.0365,71.0796,70.9848,71.0624,8000.0
2016-05-18 12:45:00,82.39,82.53,82.39,82.5,6300.0,71.0624,71.1831,71.0624,71.1573,6300.0
2016-05-18 12:50:00,82.49,82.55,82.44,82.55,7581.0,71.1486,71.2004,71.1055,71.2004,7581.0
2016-05-18 12:55:00,82.53,82.6,82.5,82.6,7054.0,71.1831,71.2435,71.1573,71.2435,7054.0
2016-05-18 13:00:00,82.6,82.75,82.6,82.63,14026.0,71.2435,71.3729,71.2435,71.2694,14026.0
2016-05-18 13:05:00,82.63,82.63,82.49,82.53,11389.0,71.2694,71.2694,71.1486,71.1831,11389.0
2016-05-18 13:10:00,82.55,82.64,82.52,82.64,16712.0,71.2004,71.278,71.1745,71.278,16712.0
2016-05-18 13:15:00,82.64,82.69,82.57,82.64,17428.0,71.278,71.3211,71.2176,71.278,17428.0
2016-05-18 13:20:00,82.62,82.8,82.62,82.78,8932.0,71.2608,71.416,71.2608,71.3988,8932.0
2016-05-18 13:25:00,82.78,82.82,82.73,82.76,9997.0,71.3988,71.4333,71.3556,71.3815,9997.0
2016-05-18 13:30:00,82.77,82.97,82.77,82.84,12055.0,71.3901,71.5626,71.3901,71.4505,12055.0
2016-05-18 13:35:00,82.81,82.95,82.81,82.92,8605.0,71.4246,71.5454,71.4246,71.5195,8605.0
2016-05-18 13:40:00,82.95,82.97,82.9,82.91,8850.0,71.5454,71.5626,71.5023,71.5109,8850.0
2016-05-18 13:45:00,82.93,83.0,82.92,82.92,20275.0,71.5281,71.5885,71.5195,71.5195,20275.0
2016-05-18 13:50:00,82.92,82.95,82.86,82.87,6191.0,71.5195,71.5454,71.4678,71.4764,6191.0
2016-05-18 13:55:00,82.86,82.94,82.85,82.85,12310.0,71.4678,71.5368,71.4591,71.4591,12310.0
2016-05-18 14:00:00,82.81,82.81,82.47,82.61,36074.0,71.4246,71.4246,71.1314,71.2521,36074.0
2016-05-18 14:05:00,82.59,82.64,82.25,82.61,34786.0,71.2349,71.278,70.9416,71.2521,34786.0
2016-05-18 14:10:00,82.6,82.61,82.42,82.48,20849.0,71.2435,71.2521,71.0883,71.14,20849.0
2016-05-18 14:15:00,82.5,82.56,82.32,82.54,30055.0,71.1573,71.209,71.002,71.1918,30055.0
2016-05-18 14:20:00,82.54,82.57,82.4,82.55,28625.0,71.1918,71.2176,71.071,71.2004,28625.0
2016-05-18 14:25:00,82.55,82.55,82.2,82.31,65343.0,71.2004,71.2004,70.8985,70.9934,65343.0
2016-05-18 14:30:00,82.29,82.3,82.14,82.3,55146.0,70.9761,70.9848,70.8468,70.9848,55146.0
2016-05-18 14:35:00,82.31,82.52,82.25,82.37,17816.0,70.9934,71.1745,70.9416,71.0451,17816.0
2016-05-18 14:40:00,82.34,82.6,82.34,82.42,23842.0,71.0193,71.2435,71.0193,71.0883,23842.0
2016-05-18 14:45:00,82.4,82.49,82.32,82.46,28973.0,71.071,71.1486,71.002,71.1228,28973.0
2016-05-18 14:50:00,82.46,82.67,82.45,82.49,17225.0,71.1228,71.3039,71.1141,71.1486,17225.0
2016-05-18 14:55:00,82.47,82.6,82.45,82.55,21382.0,71.1314,71.2435,71.1141,71.2004,21382.0
2016-05-18 15:00:00,82.54,82.73,82.54,82.63,30252.0,71.1918,71.3556,71.1918,71.2694,30252.0
2016-05-18 15:05:00,82.62,82.62,82.5,82.52,24545.0,71.2608,71.2608,71.1573,71.1745,24545.0
2016-05-18 15:10:00,82.52,82.52,82.34,82.5,19351.0,71.1745,71.1745,71.0193,71.1573,19351.0
2016-05-18 15:15:00,82.5,82.51,82.33,82.44,31354.0,71.1573,71.1659,71.0106,71.1055,31354.0
2016-05-18 15:20:00,82.41,82.43,82.22,82.24,39982.0,71.0796,71.0969,70.9158,70.933,39982.0
2016-05-18 15:25:00,82.25,82.3,82.15,82.15,28691.0,70.9416,70.9848,70.8554,70.8554,28691.0
2016-05-18 15:30:00,82.18,82.5,82.18,82.46,49748.0,70.8813,71.1573,70.8813,71.1228,49748.0
2016-05-18 15:35:00,82.48,82.55,82.29,82.29,42530.0,71.14,71.2004,70.9761,70.9761,42530.0
2016-05-18 15:40:00,82.29,82.53,82.29,82.47,63074.0,70.9761,71.1831,70.9761,71.1314,63074.0
2016-05-18 15:45:00,82.47,82.63,82.47,82.51,47768.0,71.1314,71.2694,71.1314,71.1659,47768.0
2016-05-18 15:50:00,82.52,82.53,82.37,82.38,61465.0,71.1745,71.1831,71.0451,71.0538,61465.0
2016-05-18 15:55:00,82.4,82.62,82.37,82.59,75788.0,71.071,71.2608,71.0451,71.2349,75788.0
2016-05-19 09:30:00,82.18,82.28,81.71,81.89,150546.0,70.8813,70.9675,70.4759,70.6311,150546.0
2016-05-19 09:35:00,81.88,82.02,81.68,81.98,123853.0,70.6225,70.7433,70.45,70.7087,123853.0
2016-05-19 09:40:00,82.0,82.48,81.98,82.46,79868.0,70.726,71.14,70.7087,71.1228,79868.0
2016-05-19 09:45:00,82.44,82.68,82.24,82.52,52348.0,71.1055,71.3125,70.933,71.1745,52348.0
2016-05-19 09:50:00,82.51,82.75,82.43,82.67,91979.0,71.1659,71.3729,71.0969,71.3039,91979.0
2016-05-19 09:55:00,82.66,82.68,82.17,82.26,73124.0,71.2953,71.3125,70.8726,70.9503,73124.0
2016-05-19 10:00:00,82.27,82.46,82.01,82.25,117722.0,70.9589,71.1228,70.7346,70.9416,117722.0
2016-05-19 10:05:00,82.26,82.36,82.0,82.32,104043.0,70.9503,71.0365,70.726,71.002,104043.0
2016-05-19 10:10:00,82.3,82.7,82.28,82.3,81980.0,70.9848,71.3298,70.9675,70.9848,81980.0
2016-05-19 10:15:00,82.32,82.68,82.16,82.54,34044.0,71.002,71.3125,70.864,71.1918,34044.0
2016-05-19 10:20:00,82.52,82.68,82.5,82.67,33133.0,71.1745,71.3125,71.1573,71.3039,33133.0
2016-05-19 10:25:00,82.67,83.0,82.67,82.98,41477.0,71.3039,71.5885,71.3039,71.5713,41477.0
2016-05-19 10:30:00,82.96,83.28,82.96,83.25,75412.0,71.554,71.83,71.554,71.8041,75412.0
2016-05-19 10:35:00,83.26,83.34,82.96,82.97,106265.0,71.8128,71.8818,71.554,71.5626,106265.0
2016-05-19 10:40:00,82.97,83.29,82.89,83.18,42299.0,71.5626,71.8386,71.4936,71.7438,42299.0
2016-05-19 10:45:00,83.2,83.2,82.86,82.95,23444.0,71.761,71.761,71.4678,71.5454,23444.0
2016-05-19 10:50:00,82.96,82.97,82.74,82.8,42755.0,71.554,71.5626,71.3643,71.416,42755.0
2016-05-19 10:55:00,82.84,82.9,82.79,82.79,18022.0,71.4505,71.5023,71.4074,71.4074,18022.0
2016-05-19 11:00:00,82.82,82.85,82.63,82.63,27453.0,71.4333,71.4591,71.2694,71.2694,27453.0
2016-05-19 11:05:00,82.6,82.67,82.45,82.45,27442.0,71.2435,71.3039,71.1141,71.1141,27442.0
2016-05-19 11:10:00,82.44,82.54,82.34,82.54,34455.0,71.1055,71.1918,71.0193,71.1918,34455.0
2016-05-19 11:15:00,82.56,82.65,82.5,82.56,40427.0,71.209,71.2866,71.1573,71.209,40427.0
2016-05-19 11:20:00,82.56,82.65,82.5,82.65,18033.0,71.209,71.2866,71.1573,71.2866,18033.0
2016-05-19 11:25:00,82.68,82.95,82.64,82.9,39409.0,71.3125,71.5454,71.278,71.5023,39409.0
2016-05-19 11:30:00,82.91,82.91,82.81,82.84,36990.0,71.5109,71.5109,71.4246,71.4505,36990.0
2016-05-19 11:35:00,82.84,82.85,82.72,82.76,41434.0,71.4505,71.4591,71.347,71.3815,41434.0
2016-05-19 11:40:00,82.76,82.82,82.73,82.73,29424.0,71.3815,71.4333,71.3556,71.3556,29424.0
2016-05-19 11:45:00,82.73,82.74,82.56,82.69,22933.0,71.3556,71.3643,71.209,71.3211,22933.0
2016-05-19 11:50:00,82.72,82.72,82.6,82.6,37074.0,71.347,71.347,71.2435,71.2435,37074.0
2016-05-19 11:55:00,82.6,82.69,82.49,82.6,34850.0,71.2435,71.3211,71.1486,71.2435,34850.0
2016-05-19 12:00:00,82.6,82.61,82.48,82.57,53868.0,71.2435,71.2521,71.14,71.2176,53868.0
2016-05-19 12:05:00,82.57,82.58,82.42,82.52,71536.0,71.2176,71.2263,71.0883,71.1745,71536.0
2016-05-19 12:10:00,82.53,82.58,82.49,82.55,24454.0,71.1831,71.2263,71.1486,71.2004,24454.0
2016-05-19 12:15:00,82.55,82.72,82.5,82.52,43140.0,71.2004,71.347,71.1573,71.1745,43140.0
2016-05-19 12:20:00,82.52,82.65,82.52,82.59,20116.0,71.1745,71.2866,71.1745,71.2349,20116.0
2016-05-19 12:25:00,82.6,82.61,82.49,82.5,15928.0,71.2435,71.2521,71.1486,71.1573,15928.0
2016-05-19 12:30:00,82.51,82.51,82.35,82.36,19158.0,71.1659,71.1659,71.0279,71.0365,19158.0
2016-05-19 12:35:00,82.34,82.47,82.34,82.4,30453.0,71.0193,71.1314,71.0193,71.071,30453.0
2016-05-19 12:40:00,82.4,82.41,82.28,82.32,26659.0,71.071,71.0796,70.9675,71.002,26659.0
2016-05-19 12:45:00,82.31,82.33,82.18,82.25,15024.0,70.9934,71.0106,70.8813,70.9416,15024.0
2016-05-19 12:50:00,82.26,82.26,82.0,82.15,22121.0,70.9503,70.9503,70.726,70.8554,22121.0
2016-05-19 12:55:00,82.13,82.17,82.0,82.04,89892.0,70.8381,70.8726,70.726,70.7605,89892.0
2016-05-19 13:00:00,82.04,82.1,81.98,82.03,52543.0,70.7605,70.8123,70.7087,70.7519,52543.0
2016-05-19 13:05:00,82.02,82.04,81.95,82.01,29136.0,70.7433,70.7605,70.6829,70.7346,29136.0
2016-05-19 13:10:00,81.99,82.08,81.95,82.05,34067.0,70.7174,70.795,70.6829,70.7691,34067.0
2016-05-19 13:15:00,82.05,82.4,82.04,82.34,79702.0,70.7691,71.071,70.7605,71.0193,79702.0
2016-05-19 13:20:00,82.32,82.34,82.09,82.15,34012.0,71.002,71.0193,70.8036,70.8554,34012.0
2016-05-19 13:25:00,82.12,82.22,82.08,82.2,49701.0,70.8295,70.9158,70.795,70.8985,49701.0
2016-05-19 13:30:00,82.19,82.29,82.1,82.27,29905.0,70.8899,70.9761,70.8123,70.9589,29905.0
2016-05-19 13:35:00,82.29,82.35,82.19,82.19,41871.0,70.9761,71.0279,70.8899,70.8899,41871.0
2016-05-19 13:40:00,82.2,82.28,82.13,82.23,44127.0,70.8985,70.9675,70.8381,70.9244,44127.0
2016-05-19 13:45:00,82.22,82.26,82.18,82.2,39031.0,70.9158,70.9503,70.8813,70.8985,39031.0
2016-05-19 13:50:00,82.19,82.27,82.16,82.18,56854.0,70.8899,70.9589,70.864,70.8813,56854.0
2016-05-19 13:55:00,82.17,82.22,82.1,82.14,50797.0,70.8726,70.9158,70.8123,70.8468,50797.0
2016-05-19 14:00:00,82.14,82.2,82.09,82.11,106488.0,70.8468,70.8985,70.8036,70.8209,106488.0
2016-05-19 14:05:00,82.13,82.16,82.07,82.11,55072.0,70.8381,70.864,70.7864,70.8209,55072.0
2016-05-19 14:10:00,82.12,82.34,82.1,82.34,35744.0,70.8295,71.0193,70.8123,71.0193,35744.0
2016-05-19 14:15:00,82.34,82.4,82.29,82.36,48472.0,71.0193,71.071,70.9761,71.0365,48472.0
2016-05-19 14:20:00,82.36,82.46,82.35,82.36,31823.0,71.0365,71.1228,71.0279,71.0365,31823.0
2016-05-19 14:25:00,82.35,82.45,82.3,82.39,35694.0,71.0279,71.1141,70.9848,71.0624,35694.0
2016-05-19 14:30:00,82.39,82.44,82.32,82.43,71443.0,71.0624,71.1055,71.002,71.0969,71443.0
2016-05-19 14:35:00,82.43,82.44,82.22,82.23,51512.0,71.0969,71.1055,70.9158,70.9244,51512.0
2016-05-19 14:40:00,82.23,82.25,82.09,82.15,68307.0,70.9244,70.9416,70.8036,70.8554,68307.0
2016-05-19 14:45:00,82.16,82.22,82.02,82.02,43201.0,70.864,70.9158,70.7433,70.7433,43201.0
2016-05-19 14:50:00,82.02,82.06,81.94,81.98,135068.0,70.7433,70.7778,70.6742,70.7087,135068.0
2016-05-19 14:55:00,81.98,82.05,81.95,82.05,65735.0,70.7087,70.7691,70.6829,70.7691,65735.0
2016-05-19 15:00:00,82.05,82.27,82.04,82.23,70739.0,70.7691,70.9589,70.7605,70.9244,70739.0
2016-05-19 15:05:00,82.23,82.23,81.95,81.95,77824.0,70.9244,70.9244,70.6829,70.6829,77824.0
2016-05-19 15:10:00,81.95,82.15,81.95,82.15,49199.0,70.6829,70.8554,70.6829,70.8554,49199.0
2016-05-19 15:15:00,82.15,82.2,82.1,82.19,64352.0,70.8554,70.8985,70.8123,70.8899,64352.0
2016-05-19 15:20:00,82.2,82.3,82.1,82.13,45515.0,70.8985,70.9848,70.8123,70.8381,45515.0
2016-05-19 15:25:00,82.12,82.27,82.03,82.18,66352.0,70.8295,70.9589,70.7519,70.8813,66352.0
2016-05-19 15:30:00,82.19,82.26,82.06,82.11,88025.0,70.8899,70.9503,70.7778,70.8209,88025.0
2016-05-19 15:35:00,82.11,82.27,82.1,82.25,97653.0,70.8209,70.9589,70.8123,70.9416,97653.0
2016-05-19 15:40:00,82.26,82.32,82.2,82.2,105015.0,70.9503,71.002,70.8985,70.8985,105015.0
2016-05-19 15:45:00,82.21,82.33,82.21,82.33,115725.0,70.9071,71.0106,70.9071,71.0106,115725.0
2016-05-19 15:50:00,82.33,82.36,82.3,82.3,126156.0,71.0106,71.0365,70.9848,70.9848,126156.0
2016-05-19 15:55:00,82.31,82.34,82.24,82.26,199359.0,70.9934,71.0193,70.933,70.9503,199359.0
2016-05-20 09:30:00,80.8,80.95,79.5,79.83,399192.0,69.691,69.8204,68.5697,68.8543,399192.0
2016-05-20 09:35:00,79.84,80.47,79.65,80.05,259312.0,68.863,69.4064,68.6991,69.0441,259312.0
2016-05-20 09:40:00,80.08,80.23,79.55,79.96,258369.0,69.07,69.1994,68.6128,68.9665,258369.0
2016-05-20 09:45:00,79.89,80.11,79.5,79.62,192287.0,68.9061,69.0959,68.5697,68.6732,192287.0
2016-05-20 09:50:00,79.6,79.65,79.15,79.17,211658.0,68.656,68.6991,68.2678,68.2851,211658.0
2016-05-20 09:55:00,79.15,79.63,79.06,79.62,183574.0,68.2678,68.6818,68.1902,68.6732,183574.0
2016-05-20 10:00:00,79.61,79.69,79.02,79.12,226731.0,68.6646,68.7336,68.1557,68.242,226731.0
2016-05-20 10:05:00,79.12,79.2,78.74,78.82,239977.0,68.242,68.311,67.9142,67.9832,239977.0
2016-05-20 10:10:00,78.82,79.18,78.77,79.11,229068.0,67.9832,68.2937,67.9401,68.2333,229068.0
2016-05-20 10:15:00,79.12,79.15,78.84,78.87,151006.0,68.242,68.2678,68.0005,68.0263,151006.0
2016-05-20 10:20:00,78.84,78.91,78.38,78.89,301070.0,68.0005,68.0608,67.6037,68.0436,301070.0
2016-05-20 10:25:00,78.86,78.91,78.5,78.6,219111.0,68.0177,68.0608,67.7072,67.7935,219111.0
2016-05-20 10:30:00,78.6,78.6,78.06,78.2,348976.0,67.7935,67.7935,67.3277,67.4485,348976.0
2016-05-20 10:35:00,78.2,78.21,77.71,77.88,401197.0,67.4485,67.4571,67.0258,67.1724,401197.0
2016-05-20 10:40:00,77.89,78.25,77.77,78.17,159940.0,67.1811,67.4916,67.0776,67.4226,159940.0
2016-05-20 10:45:00,78.16,78.19,77.93,78.0,174243.0,67.414,67.4398,67.2156,67.276,174243.0
2016-05-20 10:50:00,78.0,78.09,77.81,77.96,125563.0,67.276,67.3536,67.1121,67.2415,125563.0
2016-05-20 10:55:00,77.96,78.23,77.96,78.2,226120.0,67.2415,67.4743,67.2415,67.4485,226120.0
2016-05-20 11:00:00,78.18,78.3,78.02,78.08,203949.0,67.4312,67.5347,67.2932,67.345,203949.0
2016-05-20 11:05:00,78.07,78.07,77.77,77.88,238798.0,67.3363,67.3363,67.0776,67.1724,238798.0
2016-05-20 11:10:00,77.88,78.14,77.8,78.05,155676.0,67.1724,67.3967,67.1034,67.3191,155676.0
2016-05-20 11:15:00,78.05,78.1,77.92,78.03,107570.0,67.3191,67.3622,67.207,67.3018,107570.0
2016-05-20 11:20:00,78.03,78.1,77.83,77.87,353825.0,67.3018,67.3622,67.1293,67.1638,353825.0
2016-05-20 11:25:00,77.83,77.99,77.82,77.89,48530.0,67.1293,67.2673,67.1207,67.1811,48530.0
2016-05-20 11:30:00,77.89,78.06,77.89,77.93,95528.0,67.1811,67.3277,67.1811,67.2156,95528.0
2016-05-20 11:35:00,77.94,78.08,77.93,78.04,97288.0,67.2242,67.345,67.2156,67.3105,97288.0
2016-05-20 11:40:00,78.04,78.1,77.99,78.1,111301.0,67.3105,67.3622,67.2673,67.3622,111301.0
2016-05-20 11:45:00,78.08,78.1,78.03,78.08,96316.0,67.345,67.3622,67.3018,67.345,96316.0
2016-05-20 11:50:00,78.08,78.45,78.07,78.32,115014.0,67.345,67.6641,67.3363,67.552,115014.0
2016-05-20 11:55:00,78.32,78.33,78.23,78.25,51401.0,67.552,67.5606,67.4743,67.4916,51401.0
2016-05-20 12:00:00,78.26,78.26,78.03,78.07,92599.0,67.5002,67.5002,67.3018,67.3363,92599.0
2016-05-20 12:05:00,78.06,78.09,77.92,78.03,129365.0,67.3277,67.3536,67.207,67.3018,129365.0
2016-05-20 12:10:00,78.03,78.17,78.03,78.09,141421.0,67.3018,67.4226,67.3018,67.3536,141421.0
2016-05-20 12:15:00,78.1,78.3,78.09,78.24,119665.0,67.3622,67.5347,67.3536,67.483,119665.0
2016-05-20 12:20:00,78.24,78.42,78.21,78.38,79076.0,67.483,67.6382,67.4571,67.6037,79076.0
2016-05-20 12:25:00,78.38,78.53,78.3,78.35,93682.0,67.6037,67.7331,67.5347,67.5778,93682.0
2016-05-20 12:30:00,78.35,78.4,78.24,78.25,61259.0,67.5778,67.621,67.483,67.4916,61259.0
2016-05-20 12:35:00,78.28,78.39,78.27,78.35,31328.0,67.5175,67.6123,67.5088,67.5778,31328.0
2016-05-20 12:40:00,78.38,78.38,78.24,78.25,39530.0,67.6037,67.6037,67.483,67.4916,39530.0
2016-05-20 12:45:00,78.26,78.28,78.18,78.21,47035.0,67.5002,67.5175,67.4312,67.4571,47035.0
2016-05-20 12:50:00,78.21,78.32,78.2,78.31,36056.0,67.4571,67.552,67.4485,67.5433,36056.0
2016-05-20 12:55:00,78.31,78.36,78.27,78.35,50919.0,67.5433,67.5865,67.5088,67.5778,50919.0
2016-05-20 13:00:00,78.35,78.45,78.29,78.3,122014.0,67.5778,67.6641,67.5261,67.5347,122014.0
2016-05-20 13:05:00,78.29,78.3,78.15,78.22,59645.0,67.5261,67.5347,67.4053,67.4657,59645.0
2016-05-20 13:10:00,78.23,78.39,78.2,78.37,31033.0,67.4743,67.6123,67.4485,67.5951,31033.0
2016-05-20 13:15:00,78.37,78.41,78.31,78.4,35457.0,67.5951,67.6296,67.5433,67.621,35457.0
2016-05-20 13:20:00,78.4,78.58,78.39,78.44,64043.0,67.621,67.7762,67.6123,67.6555,64043.0
2016-05-20 13:25:00,78.46,78.6,78.45,78.58,36090.0,67.6727,67.7935,67.6641,67.7762,36090.0
2016-05-20 13:30:00,78.56,78.57,78.33,78.45,54994.0,67.759,67.7676,67.5606,67.6641,54994.0
2016-05-20 13:35:00,78.44,78.52,78.38,78.49,37232.0,67.6555,67.7245,67.6037,67.6986,37232.0
2016-05-20 13:40:00,78.47,78.48,78.29,78.32,26223.0,67.6813,67.69,67.5261,67.552,26223.0
2016-05-20 13:45:00,78.31,78.32,78.25,78.29,39699.0,67.5433,67.552,67.4916,67.5261,39699.0
2016-05-20 13:50:00,78.29,78.38,78.21,78.23,80333.0,67.5261,67.6037,67.4571,67.4743,80333.0
2016-05-20 13:55:00,78.22,78.3,78.17,78.3,58933.0,67.4657,67.5347,67.4226,67.5347,58933.0
2016-05-20 14:00:00,78.29,78.29,78.2,78.23,44155.0,67.5261,67.5261,67.4485,67.4743,44155.0
2016-05-20 14:05:00,78.22,78.24,78.04,78.09,58696.0,67.4657,67.483,67.3105,67.3536,58696.0
2016-05-20 14:10:00,78.09,78.22,78.06,78.07,58215.0,67.3536,67.4657,67.3277,67.3363,58215.0
2016-05-20 14:15:00,78.07,78.11,78.03,78.11,42596.0,67.3363,67.3708,67.3018,67.3708,42596.0
2016-05-20 14:20:00,78.1,78.24,78.05,78.23,55563.0,67.3622,67.483,67.3191,67.4743,55563.0
2016-05-20 14:25:00,78.23,78.25,78.19,78.19,46189.0,67.4743,67.4916,67.4398,67.4398,46189.0
2016-05-20 14:30:00,78.19,78.24,78.15,78.17,38508.0,67.4398,67.483,67.4053,67.4226,38508.0
2016-05-20 14:35:00,78.16,78.21,78.08,78.19,73225.0,67.414,67.4571,67.345,67.4398,73225.0
2016-05-20 14:40:00,78.19,78.21,78.08,78.08,37789.0,67.4398,67.4571,67.345,67.345,37789.0
2016-05-20 14:45:00,78.09,78.12,78.03,78.03,44445.0,67.3536,67.3795,67.3018,67.3018,44445.0
2016-05-20 14:50:00,78.04,78.1,78.03,78.09,36530.0,67.3105,67.3622,67.3018,67.3536,36530.0
2016-05-20 14:55:00,78.09,78.1,78.05,78.07,47170.0,67.3536,67.3622,67.3191,67.3363,47170.0
2016-05-20 15:00:00,78.06,78.07,77.95,77.96,173273.0,67.3277,67.3363,67.2328,67.2415,173273.0
2016-05-20 15:05:00,77.95,78.0,77.78,78.0,182260.0,67.2328,67.276,67.0862,67.276,182260.0
2016-05-20 15:10:00,77.97,77.99,77.8,77.8,89835.0,67.2501,67.2673,67.1034,67.1034,89835.0
2016-05-20 15:15:00,77.8,77.89,77.74,77.74,137836.0,67.1034,67.1811,67.0517,67.0517,137836.0
2016-05-20 15:20:00,77.75,77.75,77.54,77.6,158141.0,67.0603,67.0603,66.8792,66.9309,158141.0
2016-05-20 15:25:00,77.6,77.64,77.54,77.6,159168.0,66.9309,66.9654,66.8792,66.9309,159168.0
2016-05-20 15:30:00,77.6,77.84,77.6,77.78,187241.0,66.9309,67.1379,66.9309,67.0862,187241.0
2016-05-20 15:35:00,77.77,77.77,77.62,77.63,120344.0,67.0776,67.0776,66.9482,66.9568,120344.0
2016-05-20 15:40:00,77.64,77.68,77.55,77.58,232978.0,66.9654,66.9999,66.8878,66.9137,232978.0
2016-05-20 15:45:00,77.57,77.59,77.5,77.52,257224.0,66.9051,66.9223,66.8447,66.8619,257224.0
2016-05-20 15:50:00,77.52,77.7,77.51,77.63,260767.0,66.8619,67.0172,66.8533,66.9568,260767.0
2016-05-20 15:55:00,77.64,77.79,77.6,77.74,436691.0,66.9654,67.0948,66.9309,67.0517,436691.0
2016-05-23 09:30:00,77.5,77.93,77.28,77.84,122351.0,66.8447,67.2156,66.6549,67.1379,122351.0
2016-05-23 09:35:00,77.81,77.81,77.25,77.74,118403.0,67.1121,67.1121,66.6291,67.0517,118403.0
2016-05-23 09:40:00,77.73,78.04,77.63,77.63,35352.0,67.0431,67.3105,66.9568,66.9568,35352.0
2016-05-23 09:45:00,77.6,78.1,77.39,77.97,146810.0,66.9309,67.3622,66.7498,67.2501,146810.0
2016-05-23 09:50:00,77.99,78.37,77.92,78.3,103015.0,67.2673,67.5951,67.207,67.5347,103015.0
2016-05-23 09:55:00,78.28,78.69,78.21,78.68,74355.0,67.5175,67.8711,67.4571,67.8625,74355.0
2016-05-23 10:00:00,78.67,78.9,78.55,78.67,128987.0,67.8538,68.0522,67.7503,67.8538,128987.0
2016-05-23 10:05:00,78.66,78.66,78.35,78.62,103353.0,67.8452,67.8452,67.5778,67.8107,103353.0
2016-05-23 10:10:00,78.61,78.84,78.61,78.84,78438.0,67.8021,68.0005,67.8021,68.0005,78438.0
2016-05-23 10:15:00,78.8,78.8,78.57,78.63,89020.0,67.966,67.966,67.7676,67.8193,89020.0
2016-05-23 10:20:00,78.64,78.87,78.46,78.62,68784.0,67.828,68.0263,67.6727,67.8107,68784.0
2016-05-23 10:25:00,78.61,78.61,78.39,78.46,41402.0,67.8021,67.8021,67.6123,67.6727,41402.0
2016-05-23 10:30:00,78.47,78.53,78.22,78.35,64825.0,67.6813,67.7331,67.4657,67.5778,64825.0
2016-05-23 10:35:00,78.35,78.75,78.33,78.74,64761.0,67.5778,67.9228,67.5606,67.9142,64761.0
2016-05-23 10:40:00,78.73,78.9,78.68,78.87,62959.0,67.9056,68.0522,67.8625,68.0263,62959.0
2016-05-23 10:45:00,78.89,78.99,78.65,78.96,78388.0,68.0436,68.1298,67.8366,68.104,78388.0
2016-05-23 10:50:00,78.97,78.99,78.79,78.85,64775.0,68.1126,68.1298,67.9573,68.0091,64775.0
2016-05-23 10:55:00,78.83,78.91,78.73,78.87,80155.0,67.9918,68.0608,67.9056,68.0263,80155.0
2016-05-23 11:00:00,78.88,79.17,78.81,79.08,105587.0,68.035,68.2851,67.9746,68.2075,105587.0
2016-05-23 11:05:00,79.1,79.11,78.77,78.91,53586.0,68.2247,68.2333,67.9401,68.0608,53586.0
2016-05-23 11:10:00,78.93,78.97,78.54,78.56,40234.0,68.0781,68.1126,67.7417,67.759,40234.0
2016-05-23 11:15:00,78.56,78.66,78.4,78.57,54421.0,67.759,67.8452,67.621,67.7676,54421.0
2016-05-23 11:20:00,78.56,78.64,78.39,78.4,68621.0,67.759,67.828,67.6123,67.621,68621.0
2016-05-23 11:25:00,78.38,78.43,78.29,78.36,51057.0,67.6037,67.6468,67.5261,67.5865,51057.0
2016-05-23 11:30:00,78.35,78.36,78.1,78.15,46012.0,67.5778,67.5865,67.3622,67.4053,46012.0
2016-05-23 11:35:00,78.17,78.3,78.11,78.23,27391.0,67.4226,67.5347,67.3708,67.4743,27391.0
2016-05-23 11:40:00,78.23,78.29,78.09,78.12,18013.0,67.4743,67.5261,67.3536,67.3795,18013.0
2016-05-23 11:45:00,78.11,78.17,78.01,78.16,40730.0,67.3708,67.4226,67.2846,67.414,40730.0
2016-05-23 11:50:00,78.16,78.17,78.04,78.1,25739.0,67.414,67.4226,67.3105,67.3622,25739.0
2016-05-23 11:55:00,78.11,78.12,78.02,78.04,13826.0,67.3708,67.3795,67.2932,67.3105,13826.0
2016-05-23 12:00:00,78.04,78.09,78.01,78.03,27426.0,67.3105,67.3536,67.2846,67.3018,27426.0
2016-05-23 12:05:00,78.06,78.19,78.06,78.07,23008.0,67.3277,67.4398,67.3277,67.3363,23008.0
2016-05-23 12:10:00,78.08,78.09,78.0,78.06,12386.0,67.345,67.3536,67.276,67.3277,12386.0
2016-05-23 12:15:00,78.06,78.11,78.02,78.11,16591.0,67.3277,67.3708,67.2932,67.3708,16591.0
2016-05-23 12:20:00,78.11,78.18,78.06,78.1,21408.0,67.3708,67.4312,67.3277,67.3622,21408.0
2016-05-23 12:25:00,78.1,78.17,78.04,78.13,19551.0,67.3622,67.4226,67.3105,67.3881,19551.0
2016-05-23 12:30:00,78.12,78.17,78.06,78.16,18154.0,67.3795,67.4226,67.3277,67.414,18154.0
2016-05-23 12:35:00,78.15,78.26,78.15,78.21,26999.0,67.4053,67.5002,67.4053,67.4571,26999.0
2016-05-23 12:40:00,78.19,78.29,78.17,78.26,25188.0,67.4398,67.5261,67.4226,67.5002,25188.0
2016-05-23 12:45:00,78.25,78.26,78.15,78.22,26442.0,67.4916,67.5002,67.4053,67.4657,26442.0
2016-05-23 12:50:00,78.21,78.25,78.18,78.22,26891.0,67.4571,67.4916,67.4312,67.4657,26891.0
2016-05-23 12:55:00,78.23,78.23,78.06,78.07,23185.0,67.4743,67.4743,67.3277,67.3363,23185.0
2016-05-23 13:00:00,78.07,78.25,78.06,78.25,23410.0,67.3363,67.4916,67.3277,67.4916,23410.0
2016-05-23 13:05:00,78.25,78.4,78.24,78.38,41112.0,67.4916,67.621,67.483,67.6037,41112.0
2016-05-23 13:10:00,78.4,78.43,78.29,78.31,27961.0,67.621,67.6468,67.5261,67.5433,27961.0
2016-05-23 13:15:00,78.33,78.33,78.27,78.31,15804.0,67.5606,67.5606,67.5088,67.5433,15804.0
2016-05-23 13:20:00,78.31,78.42,78.27,78.27,24872.0,67.5433,67.6382,67.5088,67.5088,24872.0
2016-05-23 13:25:00,78.24,78.28,78.19,78.24,15718.0,67.483,67.5175,67.4398,67.483,15718.0
2016-05-23 13:30:00,78.25,78.28,78.23,78.28,17776.0,67.4916,67.5175,67.4743,67.5175,17776.0
2016-05-23 13:35:00,78.28,78.33,78.26,78.31,18469.0,67.5175,67.5606,67.5002,67.5433,18469.0
2016-05-23 13:40:00,78.31,78.33,78.1,78.14,18758.0,67.5433,67.5606,67.3622,67.3967,18758.0
2016-05-23 13:45:00,78.12,78.21,78.11,78.2,22465.0,67.3795,67.4571,67.3708,67.4485,22465.0
2016-05-23 13:50:00,78.19,78.26,78.17,78.21,26100.0,67.4398,67.5002,67.4226,67.4571,26100.0
2016-05-23 13:55:00,78.22,78.36,78.21,78.25,36689.0,67.4657,67.5865,67.4571,67.4916,36689.0
2016-05-23 14:00:00,78.24,78.37,78.2,78.35,34245.0,67.483,67.5951,67.4485,67.5778,34245.0
2016-05-23 14:05:00,78.35,78.35,78.22,78.29,14209.0,67.5778,67.5778,67.4657,67.5261,14209.0
2016-05-23 14:10:00,78.29,78.33,78.18,78.19,24715.0,67.5261,67.5606,67.4312,67.4398,24715.0
2016-05-23 14:15:00,78.2,78.32,78.2,78.28,15066.0,67.4485,67.552,67.4485,67.5175,15066.0
2016-05-23 14:20:00,78.26,78.29,78.17,78.19,14255.0,67.5002,67.5261,67.4226,67.4398,14255.0
2016-05-23 14:25:00,78.18,78.27,78.15,78.26,19468.0,67.4312,67.5088,67.4053,67.5002,19468.0
2016-05-23 14:30:00,78.26,78.3,78.23,78.28,19122.0,67.5002,67.5347,67.4743,67.5175,19122.0
2016-05-23 14:35:00,78.29,78.33,78.24,78.27,23807.0,67.5261,67.5606,67.483,67.5088,23807.0
2016-05-23 14:40:00,78.26,78.27,78.2,78.22,33390.0,67.5002,67.5088,67.4485,67.4657,33390.0
2016-05-23 14:45:00,78.23,78.24,78.14,78.19,18036.0,67.4743,67.483,67.3967,67.4398,18036.0
2016-05-23 14:50:00,78.21,78.22,78.17,78.19,15329.0,67.4571,67.4657,67.4226,67.4398,15329.0
2016-05-23 14:55:00,78.19,78.19,78.07,78.09,29907.0,67.4398,67.4398,67.3363,67.3536,29907.0
2016-05-23 15:00:00,78.09,78.14,78.07,78.09,23263.0,67.3536,67.3967,67.3363,67.3536,23263.0
2016-05-23 15:05:00,78.09,78.1,78.01,78.04,28573.0,67.3536,67.3622,67.2846,67.3105,28573.0
2016-05-23 15:10:00,78.03,78.04,78.0,78.04,31020.0,67.3018,67.3105,67.276,67.3105,31020.0
2016-05-23 15:15:00,78.03,78.04,77.99,78.01,36141.0,67.3018,67.3105,67.2673,67.2846,36141.0
2016-05-23 15:20:00,78.01,78.06,77.99,78.03,38011.0,67.2846,67.3277,67.2673,67.3018,38011.0
2016-05-23 15:25:00,78.03,78.05,78.0,78.01,22314.0,67.3018,67.3191,67.276,67.2846,22314.0
2016-05-23 15:30:00,78.0,78.04,77.99,78.01,48799.0,67.276,67.3105,67.2673,67.2846,48799.0
2016-05-23 15:35:00,78.01,78.05,77.99,78.01,73640.0,67.2846,67.3191,67.2673,67.2846,73640.0
2016-05-23 15:40:00,78.01,78.09,77.99,78.09,67902.0,67.2846,67.3536,67.2673,67.3536,67902.0
2016-05-23 15:45:00,78.09,78.09,77.99,78.0,86584.0,67.3536,67.3536,67.2673,67.276,86584.0
2016-05-23 15:50:00,77.99,78.0,77.93,77.93,68601.0,67.2673,67.276,67.2156,67.2156,68601.0
2016-05-23 15:55:00,77.93,77.98,77.82,77.9,284655.0,67.2156,67.2587,67.1207,67.1897,284655.0
2016-05-24 09:30:00,78.99,79.27,78.68,78.96,97822.0,68.1298,68.3713,67.8625,68.104,97822.0
2016-05-24 09:35:00,78.93,79.24,78.66,78.79,88160.0,68.0781,68.3455,67.8452,67.9573,88160.0
2016-05-24 09:40:00,78.76,78.81,78.41,78.7,71081.0,67.9315,67.9746,67.6296,67.8797,71081.0
2016-05-24 09:45:00,78.67,79.01,78.56,78.9,74704.0,67.8538,68.1471,67.759,68.0522,74704.0
2016-05-24 09:50:00,78.91,79.06,78.74,78.77,112891.0,68.0608,68.1902,67.9142,67.9401,112891.0
2016-05-24 09:55:00,78.77,78.81,78.56,78.58,66952.0,67.9401,67.9746,67.759,67.7762,66952.0
2016-05-24 10:00:00,78.57,78.8,78.57,78.76,99681.0,67.7676,67.966,67.7676,67.9315,99681.0
2016-05-24 10:05:00,78.75,79.02,78.7,79.0,68988.0,67.9228,68.1557,67.8797,68.1385,68988.0
2016-05-24 10:10:00,78.97,79.05,78.88,79.02,44802.0,68.1126,68.1816,68.035,68.1557,44802.0
2016-05-24 10:15:00,79.02,79.28,78.94,79.25,65300.0,68.1557,68.38,68.0867,68.3541,65300.0
2016-05-24 10:20:00,79.28,79.31,79.19,79.3,61331.0,68.38,68.4058,68.3023,68.3972,61331.0
2016-05-24 10:25:00,79.29,79.46,79.29,79.4,47325.0,68.3886,68.5352,68.3886,68.4835,47325.0
2016-05-24 10:30:00,79.4,79.52,79.4,79.46,52525.0,68.4835,68.587,68.4835,68.5352,52525.0
2016-05-24 10:35:00,79.46,79.61,79.46,79.57,42854.0,68.5352,68.6646,68.5352,68.6301,42854.0
2016-05-24 10:40:00,79.59,79.62,79.41,79.48,24779.0,68.6473,68.6732,68.4921,68.5525,24779.0
2016-05-24 10:45:00,79.48,79.48,79.29,79.39,31877.0,68.5525,68.5525,68.3886,68.4748,31877.0
2016-05-24 10:50:00,79.41,79.46,79.28,79.31,40313.0,68.4921,68.5352,68.38,68.4058,40313.0
2016-05-24 10:55:00,79.31,79.47,79.29,79.36,52393.0,68.4058,68.5438,68.3886,68.449,52393.0
2016-05-24 11:00:00,79.38,79.48,79.36,79.4,32467.0,68.4662,68.5525,68.449,68.4835,32467.0
2016-05-24 11:05:00,79.39,79.4,79.27,79.28,32917.0,68.4748,68.4835,68.3713,68.38,32917.0
2016-05-24 11:10:00,79.28,79.42,79.25,79.25,23817.0,68.38,68.5007,68.3541,68.3541,23817.0
2016-05-24 11:15:00,79.24,79.33,79.17,79.19,24804.0,68.3455,68.4231,68.2851,68.3023,24804.0
2016-05-24 11:20:00,79.19,79.25,79.11,79.22,31928.0,68.3023,68.3541,68.2333,68.3282,31928.0
2016-05-24 11:25:00,79.24,79.42,79.24,79.31,26361.0,68.3455,68.5007,68.3455,68.4058,26361.0
2016-05-24 11:30:00,79.32,79.41,79.31,79.38,22073.0,68.4145,68.4921,68.4058,68.4662,22073.0
2016-05-24 11:35:00,79.39,79.43,79.32,79.42,22059.0,68.4748,68.5093,68.4145,68.5007,22059.0
2016-05-24 11:40:00,79.42,79.58,79.4,79.58,34039.0,68.5007,68.6387,68.4835,68.6387,34039.0
2016-05-24 11:45:00,79.58,79.73,79.58,79.72,43700.0,68.6387,68.7681,68.6387,68.7595,43700.0
2016-05-24 11:50:00,79.72,79.72,79.57,79.68,25239.0,68.7595,68.7595,68.6301,68.725,25239.0
2016-05-24 11:55:00,79.67,79.7,79.53,79.61,19642.0,68.7163,68.7422,68.5956,68.6646,19642.0
2016-05-24 12:00:00,79.61,79.72,79.6,79.68,19863.0,68.6646,68.7595,68.656,68.725,19863.0
2016-05-24 12:05:00,79.68,79.71,79.65,79.68,21784.0,68.725,68.7508,68.6991,68.725,21784.0
2016-05-24 12:10:00,79.68,79.69,79.58,79.59,30552.0,68.725,68.7336,68.6387,68.6473,30552.0
2016-05-24 12:15:00,79.6,79.62,79.52,79.58,13469.0,68.656,68.6732,68.587,68.6387,13469.0
2016-05-24 12:20:00,79.59,79.6,79.54,79.55,11028.0,68.6473,68.656,68.6042,68.6128,11028.0
2016-05-24 12:25:00,79.54,79.57,79.5,79.51,22682.0,68.6042,68.6301,68.5697,68.5783,22682.0
2016-05-24 12:30:00,79.52,79.57,79.47,79.49,25054.0,68.587,68.6301,68.5438,68.5611,25054.0
2016-05-24 12:35:00,79.48,79.52,79.47,79.48,15394.0,68.5525,68.587,68.5438,68.5525,15394.0
2016-05-24 12:40:00,79.48,79.59,79.47,79.57,18386.0,68.5525,68.6473,68.5438,68.6301,18386.0
2016-05-24 12:45:00,79.58,79.58,79.47,79.5,10495.0,68.6387,68.6387,68.5438,68.5697,10495.0
2016-05-24 12:50:00,79.51,79.61,79.51,79.53,16286.0,68.5783,68.6646,68.5783,68.5956,16286.0
2016-05-24 12:55:00,79.53,79.61,79.52,79.6,19992.0,68.5956,68.6646,68.587,68.656,19992.0
2016-05-24 13:00:00,79.61,79.69,79.61,79.66,20326.0,68.6646,68.7336,68.6646,68.7077,20326.0
2016-05-24 13:05:00,79.67,79.71,79.55,79.6,17026.0,68.7163,68.7508,68.6128,68.656,17026.0
2016-05-24 13:10:00,79.6,79.64,79.56,79.64,24445.0,68.656,68.6905,68.6215,68.6905,24445.0
2016-05-24 13:15:00,79.63,79.67,79.59,79.6,25028.0,68.6818,68.7163,68.6473,68.656,25028.0
2016-05-24 13:20:00,79.61,79.64,79.59,79.6,17950.0,68.6646,68.6905,68.6473,68.656,17950.0
2016-05-24 13:25:00,79.6,79.65,79.59,79.65,19873.0,68.656,68.6991,68.6473,68.6991,19873.0
2016-05-24 13:30:00,79.65,79.7,79.6,79.61,30630.0,68.6991,68.7422,68.656,68.6646,30630.0
2016-05-24 13:35:00,79.6,79.61,79.54,79.58,20781.0,68.656,68.6646,68.6042,68.6387,20781.0
2016-05-24 13:40:00,79.58,79.59,79.47,79.49,32020.0,68.6387,68.6473,68.5438,68.5611,32020.0
2016-05-24 13:45:00,79.48,79.55,79.45,79.54,22083.0,68.5525,68.6128,68.5266,68.6042,22083.0
2016-05-24 13:50:00,79.54,79.55,79.45,79.48,21065.0,68.6042,68.6128,68.5266,68.5525,21065.0
2016-05-24 13:55:00,79.48,79.51,79.44,79.47,15363.0,68.5525,68.5783,68.518,68.5438,15363.0
2016-05-24 14:00:00,79.47,79.54,79.43,79.43,27741.0,68.5438,68.6042,68.5093,68.5093,27741.0
2016-05-24 14:05:00,79.45,79.49,79.32,79.36,29310.0,68.5266,68.5611,68.4145,68.449,29310.0
2016-05-24 14:10:00,79.36,79.5,79.33,79.48,23912.0,68.449,68.5697,68.4231,68.5525,23912.0
2016-05-24 14:15:00,79.49,79.49,79.42,79.44,18004.0,68.5611,68.5611,68.5007,68.518,18004.0
2016-05-24 14:20:00,79.44,79.51,79.37,79.38,32448.0,68.518,68.5783,68.4576,68.4662,32448.0
2016-05-24 14:25:00,79.38,79.42,79.34,79.35,20162.0,68.4662,68.5007,68.4317,68.4403,20162.0
2016-05-24 14:30:00,79.35,79.46,79.34,79.37,33573.0,68.4403,68.5352,68.4317,68.4576,33573.0
2016-05-24 14:35:00,79.36,79.36,79.25,79.25,28792.0,68.449,68.449,68.3541,68.3541,28792.0
2016-05-24 14:40:00,79.25,79.32,79.24,79.27,22001.0,68.3541,68.4145,68.3455,68.3713,22001.0
2016-05-24 14:45:00,79.27,79.33,79.26,79.33,22041.0,68.3713,68.4231,68.3627,68.4231,22041.0
2016-05-24 14:50:00,79.33,79.38,79.33,79.36,25074.0,68.4231,68.4662,68.4231,68.449,25074.0
2016-05-24 14:55:00,79.35,79.44,79.34,79.43,30601.0,68.4403,68.518,68.4317,68.5093,30601.0
2016-05-24 15:00:00,79.43,79.51,79.43,79.5,26892.0,68.5093,68.5783,68.5093,68.5697,26892.0
2016-05-24 15:05:00,79.5,79.51,79.45,79.48,31636.0,68.5697,68.5783,68.5266,68.5525,31636.0
2016-05-24 15:10:00,79.47,79.51,79.47,79.5,44985.0,68.5438,68.5783,68.5438,68.5697,44985.0
2016-05-24 15:15:00,79.51,79.58,79.49,79.56,34076.0,68.5783,68.6387,68.5611,68.6215,34076.0
2016-05-24 15:20:00,79.56,79.71,79.53,79.7,32683.0,68.6215,68.7508,68.5956,68.7422,32683.0
2016-05-24 15:25:00,79.7,79.7,79.59,79.63,42710.0,68.7422,68.7422,68.6473,68.6818,42710.0
2016-05-24 15:30:00,79.63,79.64,79.55,79.58,32382.0,68.6818,68.6905,68.6128,68.6387,32382.0
2016-05-24 15:35:00,79.58,79.7,79.56,79.7,59413.0,68.6387,68.7422,68.6215,68.7422,59413.0
2016-05-24 15:40:00,79.7,79.72,79.68,79.69,83142.0,68.7422,68.7595,68.725,68.7336,83142.0
2016-05-24 15:45:00,79.69,79.69,79.6,79.61,52187.0,68.7336,68.7336,68.656,68.6646,52187.0
2016-05-24 15:50:00,79.61,79.69,79.6,79.64,53721.0,68.6646,68.7336,68.656,68.6905,53721.0
2016-05-24 15:55:00,79.63,79.69,79.61,79.63,119944.0,68.6818,68.7336,68.6646,68.6818,119944.0
2016-05-25 09:30:00,80.18,80.3,80.0,80.15,72729.0,69.1562,69.2597,69.001,69.1304,72729.0
2016-05-25 09:35:00,80.17,80.41,80.06,80.06,45994.0,69.1476,69.3546,69.0527,69.0527,45994.0
2016-05-25 09:40:00,80.05,80.31,79.95,80.2,19587.0,69.0441,69.2684,68.9578,69.1735,19587.0
2016-05-25 09:45:00,80.21,80.36,80.2,80.29,40592.0,69.1821,69.3115,69.1735,69.2511,40592.0
2016-05-25 09:50:00,80.27,80.38,80.14,80.32,23891.0,69.2339,69.3287,69.1217,69.277,23891.0
2016-05-25 09:55:00,80.3,80.33,80.22,80.31,43897.0,69.2597,69.2856,69.1907,69.2684,43897.0
2016-05-25 10:00:00,80.31,80.79,80.29,80.64,76017.0,69.2684,69.6824,69.2511,69.553,76017.0
2016-05-25 10:05:00,80.69,80.79,80.57,80.64,51973.0,69.5961,69.6824,69.4926,69.553,51973.0
2016-05-25 10:10:00,80.67,80.73,80.54,80.57,27592.0,69.5789,69.6306,69.4667,69.4926,27592.0
2016-05-25 10:15:00,80.57,80.88,80.54,80.88,44520.0,69.4926,69.76,69.4667,69.76,44520.0
2016-05-25 10:20:00,80.87,80.87,80.67,80.69,38395.0,69.7514,69.7514,69.5789,69.5961,38395.0
2016-05-25 10:25:00,80.67,80.68,80.53,80.55,18900.0,69.5789,69.5875,69.4581,69.4754,18900.0
2016-05-25 10:30:00,80.54,80.62,80.47,80.59,72516.0,69.4667,69.5357,69.4064,69.5099,72516.0
2016-05-25 10:35:00,80.59,80.62,80.51,80.55,21286.0,69.5099,69.5357,69.4409,69.4754,21286.0
2016-05-25 10:40:00,80.55,80.56,80.42,80.42,31564.0,69.4754,69.484,69.3632,69.3632,31564.0
2016-05-25 10:45:00,80.43,80.45,80.3,80.42,24574.0,69.3719,69.3891,69.2597,69.3632,24574.0
2016-05-25 10:50:00,80.42,80.46,80.37,80.45,19862.0,69.3632,69.3977,69.3201,69.3891,19862.0
2016-05-25 10:55:00,80.45,80.45,80.31,80.35,33777.0,69.3891,69.3891,69.2684,69.3029,33777.0
2016-05-25 11:00:00,80.33,80.4,80.32,80.35,59814.0,69.2856,69.346,69.277,69.3029,59814.0
2016-05-25 11:05:00,80.39,80.45,80.34,80.41,21246.0,69.3374,69.3891,69.2942,69.3546,21246.0
2016-05-25 11:10:00,80.42,80.44,80.33,80.33,13208.0,69.3632,69.3805,69.2856,69.2856,13208.0
2016-05-25 11:15:00,80.33,80.33,80.2,80.21,29969.0,69.2856,69.2856,69.1735,69.1821,29969.0
2016-05-25 11:20:00,80.21,80.21,80.13,80.15,20026.0,69.1821,69.1821,69.1131,69.1304,20026.0
2016-05-25 11:25:00,80.13,80.18,79.98,79.99,50735.0,69.1131,69.1562,68.9837,68.9924,50735.0
2016-05-25 11:30:00,79.99,80.2,79.99,80.17,15161.0,68.9924,69.1735,68.9924,69.1476,15161.0
2016-05-25 11:35:00,80.19,80.22,80.12,80.12,13949.0,69.1649,69.1907,69.1045,69.1045,13949.0
2016-05-25 11:40:00,80.1,80.18,80.1,80.12,13420.0,69.0872,69.1562,69.0872,69.1045,13420.0
2016-05-25 11:45:00,80.12,80.22,80.12,80.19,17533.0,69.1045,69.1907,69.1045,69.1649,17533.0
2016-05-25 11:50:00,80.19,80.29,80.18,80.22,24820.0,69.1649,69.2511,69.1562,69.1907,24820.0
2016-05-25 11:55:00,80.21,80.28,80.14,80.24,13841.0,69.1821,69.2425,69.1217,69.208,13841.0
2016-05-25 12:00:00,80.25,80.28,80.17,80.25,15469.0,69.2166,69.2425,69.1476,69.2166,15469.0
2016-05-25 12:05:00,80.26,80.27,80.19,80.25,27828.0,69.2252,69.2339,69.1649,69.2166,27828.0
2016-05-25 12:10:00,80.26,80.26,80.16,80.16,9041.0,69.2252,69.2252,69.139,69.139,9041.0
2016-05-25 12:15:00,80.16,80.22,80.12,80.13,14463.0,69.139,69.1907,69.1045,69.1131,14463.0
2016-05-25 12:20:00,80.13,80.25,80.13,80.25,11822.0,69.1131,69.2166,69.1131,69.2166,11822.0
2016-05-25 12:25:00,80.26,80.36,80.25,80.3,14161.0,69.2252,69.3115,69.2166,69.2597,14161.0
2016-05-25 12:30:00,80.29,80.3,80.27,80.3,4161.0,69.2511,69.2597,69.2339,69.2597,4161.0
2016-05-25 12:35:00,80.3,80.4,80.3,80.38,11374.0,69.2597,69.346,69.2597,69.3287,11374.0
2016-05-25 12:40:00,80.38,80.42,80.35,80.4,10252.0,69.3287,69.3632,69.3029,69.346,10252.0
2016-05-25 12:45:00,80.4,80.42,80.32,80.33,8456.0,69.346,69.3632,69.277,69.2856,8456.0
2016-05-25 12:50:00,80.32,80.4,80.31,80.37,10904.0,69.277,69.346,69.2684,69.3201,10904.0
2016-05-25 12:55:00,80.38,80.43,80.37,80.42,15259.0,69.3287,69.3719,69.3201,69.3632,15259.0
2016-05-25 13:00:00,80.42,80.57,80.42,80.54,18951.0,69.3632,69.4926,69.3632,69.4667,18951.0
2016-05-25 13:05:00,80.54,80.57,80.48,80.49,14072.0,69.4667,69.4926,69.415,69.4236,14072.0
2016-05-25 13:10:00,80.49,80.51,80.41,80.42,12852.0,69.4236,69.4409,69.3546,69.3632,12852.0
2016-05-25 13:15:00,80.42,80.52,80.39,80.4,26506.0,69.3632,69.4495,69.3374,69.346,26506.0
2016-05-25 13:20:00,80.4,80.4,80.34,80.37,21456.0,69.346,69.346,69.2942,69.3201,21456.0
2016-05-25 13:25:00,80.36,80.36,80.27,80.29,13210.0,69.3115,69.3115,69.2339,69.2511,13210.0
2016-05-25 13:30:00,80.3,80.42,80.3,80.4,19168.0,69.2597,69.3632,69.2597,69.346,19168.0
2016-05-25 13:35:00,80.4,80.53,80.39,80.47,18384.0,69.346,69.4581,69.3374,69.4064,18384.0
2016-05-25 13:40:00,80.45,80.48,80.38,80.47,16989.0,69.3891,69.415,69.3287,69.4064,16989.0
2016-05-25 13:45:00,80.46,80.55,80.44,80.55,20571.0,69.3977,69.4754,69.3805,69.4754,20571.0
2016-05-25 13:50:00,80.56,80.59,80.52,80.57,11624.0,69.484,69.5099,69.4495,69.4926,11624.0
2016-05-25 13:55:00,80.56,80.57,80.53,80.56,8579.0,69.484,69.4926,69.4581,69.484,8579.0
2016-05-25 14:00:00,80.56,80.57,80.48,80.53,13783.0,69.484,69.4926,69.415,69.4581,13783.0
2016-05-25 14:05:00,80.51,80.56,80.45,80.56,14516.0,69.4409,69.484,69.3891,69.484,14516.0
2016-05-25 14:10:00,80.56,80.57,80.47,80.49,15575.0,69.484,69.4926,69.4064,69.4236,15575.0
2016-05-25 14:15:00,80.5,80.57,80.41,80.44,18031.0,69.4322,69.4926,69.3546,69.3805,18031.0
2016-05-25 14:20:00,80.45,80.53,80.45,80.52,14474.0,69.3891,69.4581,69.3891,69.4495,14474.0
2016-05-25 14:25:00,80.51,80.6,80.51,80.55,35710.0,69.4409,69.5185,69.4409,69.4754,35710.0
2016-05-25 14:30:00,80.57,80.57,80.45,80.57,15628.0,69.4926,69.4926,69.3891,69.4926,15628.0
2016-05-25 14:35:00,80.58,80.6,80.56,80.59,17473.0,69.5012,69.5185,69.484,69.5099,17473.0
2016-05-25 14:40:00,80.6,80.65,80.59,80.64,19982.0,69.5185,69.5616,69.5099,69.553,19982.0
2016-05-25 14:45:00,80.64,80.71,80.52,80.52,24358.0,69.553,69.6134,69.4495,69.4495,24358.0
2016-05-25 14:50:00,80.53,80.56,80.48,80.53,13677.0,69.4581,69.484,69.415,69.4581,13677.0
2016-05-25 14:55:00,80.53,80.54,80.47,80.53,16471.0,69.4581,69.4667,69.4064,69.4581,16471.0
2016-05-25 15:00:00,80.54,80.54,80.45,80.45,24503.0,69.4667,69.4667,69.3891,69.3891,24503.0
2016-05-25 15:05:00,80.44,80.56,80.42,80.53,23756.0,69.3805,69.484,69.3632,69.4581,23756.0
2016-05-25 15:10:00,80.53,80.58,80.51,80.55,26479.0,69.4581,69.5012,69.4409,69.4754,26479.0
2016-05-25 15:15:00,80.56,80.59,80.54,80.57,24593.0,69.484,69.5099,69.4667,69.4926,24593.0
2016-05-25 15:20:00,80.58,80.62,80.57,80.62,29929.0,69.5012,69.5357,69.4926,69.5357,29929.0
2016-05-25 15:25:00,80.62,80.78,80.61,80.78,30376.0,69.5357,69.6737,69.5271,69.6737,30376.0
2016-05-25 15:30:00,80.78,80.81,80.72,80.79,58069.0,69.6737,69.6996,69.622,69.6824,58069.0
2016-05-25 15:35:00,80.79,80.81,80.68,80.69,34722.0,69.6824,69.6996,69.5875,69.5961,34722.0
2016-05-25 15:40:00,80.69,80.7,80.63,80.64,42618.0,69.5961,69.6047,69.5444,69.553,42618.0
2016-05-25 15:45:00,80.63,80.63,80.51,80.57,57828.0,69.5444,69.5444,69.4409,69.4926,57828.0
2016-05-25 15:50:00,80.57,80.59,80.51,80.51,82533.0,69.4926,69.5099,69.4409,69.4409,82533.0
2016-05-25 15:55:00,80.52,80.59,80.49,80.5,118320.0,69.4495,69.5099,69.4236,69.4322,118320.0
2016-05-26 09:30:00,80.82,80.96,80.51,80.96,53568.0,69.7082,69.829,69.4409,69.829,53568.0
2016-05-26 09:35:00,80.97,81.08,80.54,80.67,30072.0,69.8376,69.9325,69.4667,69.5789,30072.0
2016-05-26 09:40:00,80.71,80.76,80.42,80.66,25205.0,69.6134,69.6565,69.3632,69.5702,25205.0
2016-05-26 09:45:00,80.69,80.72,80.12,80.32,41177.0,69.5961,69.622,69.1045,69.277,41177.0
2016-05-26 09:50:00,80.38,80.44,80.18,80.24,32843.0,69.3287,69.3805,69.1562,69.208,32843.0
2016-05-26 09:55:00,80.24,80.36,80.2,80.25,32338.0,69.208,69.3115,69.1735,69.2166,32338.0
2016-05-26 10:00:00,80.26,80.44,80.21,80.35,30582.0,69.2252,69.3805,69.1821,69.3029,30582.0
2016-05-26 10:05:00,80.34,80.44,80.26,80.32,18905.0,69.2942,69.3805,69.2252,69.277,18905.0
2016-05-26 10:10:00,80.32,80.44,80.2,80.37,25960.0,69.277,69.3805,69.1735,69.3201,25960.0
2016-05-26 10:15:00,80.4,80.66,80.4,80.59,22662.0,69.346,69.5702,69.346,69.5099,22662.0
2016-05-26 10:20:00,80.62,80.65,80.47,80.47,25539.0,69.5357,69.5616,69.4064,69.4064,25539.0
2016-05-26 10:25:00,80.45,80.53,80.45,80.52,24796.0,69.3891,69.4581,69.3891,69.4495,24796.0
2016-05-26 10:30:00,80.53,80.59,80.34,80.38,35665.0,69.4581,69.5099,69.2942,69.3287,35665.0
2016-05-26 10:35:00,80.35,80.35,80.2,80.22,20638.0,69.3029,69.3029,69.1735,69.1907,20638.0
2016-05-26 10:40:00,80.22,80.42,80.21,80.4,19545.0,69.1907,69.3632,69.1821,69.346,19545.0
2016-05-26 10:45:00,80.39,80.4,80.24,80.26,19855.0,69.3374,69.346,69.208,69.2252,19855.0
2016-05-26 10:50:00,80.25,80.29,80.17,80.29,17859.0,69.2166,69.2511,69.1476,69.2511,17859.0
2016-05-26 10:55:00,80.3,80.37,80.22,80.24,19704.0,69.2597,69.3201,69.1907,69.208,19704.0
2016-05-26 11:00:00,80.22,80.3,80.17,80.22,26767.0,69.1907,69.2597,69.1476,69.1907,26767.0
2016-05-26 11:05:00,80.2,80.32,80.18,80.31,46367.0,69.1735,69.277,69.1562,69.2684,46367.0
2016-05-26 11:10:00,80.31,80.42,80.26,80.36,43041.0,69.2684,69.3632,69.2252,69.3115,43041.0
2016-05-26 11:15:00,80.34,80.36,80.29,80.34,18916.0,69.2942,69.3115,69.2511,69.2942,18916.0
2016-05-26 11:20:00,80.34,80.62,80.32,80.61,47034.0,69.2942,69.5357,69.277,69.5271,47034.0
2016-05-26 11:25:00,80.62,80.7,80.6,80.64,42698.0,69.5357,69.6047,69.5185,69.553,42698.0
2016-05-26 11:30:00,80.66,80.67,80.5,80.57,41463.0,69.5702,69.5789,69.4322,69.4926,41463.0
2016-05-26 11:35:00,80.59,80.75,80.57,80.74,36169.0,69.5099,69.6479,69.4926,69.6392,36169.0
2016-05-26 11:40:00,80.74,80.78,80.64,80.78,35057.0,69.6392,69.6737,69.553,69.6737,35057.0
2016-05-26 11:45:00,80.77,80.88,80.77,80.84,23936.0,69.6651,69.76,69.6651,69.7255,23936.0
2016-05-26 11:50:00,80.83,80.84,80.76,80.82,25504.0,69.7169,69.7255,69.6565,69.7082,25504.0
2016-05-26 11:55:00,80.81,80.83,80.79,80.81,23328.0,69.6996,69.7169,69.6824,69.6996,23328.0
2016-05-26 12:00:00,80.81,80.83,80.78,80.79,18311.0,69.6996,69.7169,69.6737,69.6824,18311.0
2016-05-26 12:05:00,80.8,80.87,80.71,80.71,18234.0,69.691,69.7514,69.6134,69.6134,18234.0
2016-05-26 12:10:00,80.71,80.73,80.64,80.66,10223.0,69.6134,69.6306,69.553,69.5702,10223.0
2016-05-26 12:15:00,80.65,80.66,80.61,80.63,13766.0,69.5616,69.5702,69.5271,69.5444,13766.0
2016-05-26 12:20:00,80.62,80.63,80.59,80.62,19498.0,69.5357,69.5444,69.5099,69.5357,19498.0
2016-05-26 12:25:00,80.63,80.65,80.57,80.58,13434.0,69.5444,69.5616,69.4926,69.5012,13434.0
2016-05-26 12:30:00,80.58,80.63,80.56,80.61,9276.0,69.5012,69.5444,69.484,69.5271,9276.0
2016-05-26 12:35:00,80.61,80.62,80.55,80.55,11271.0,69.5271,69.5357,69.4754,69.4754,11271.0
2016-05-26 12:40:00,80.54,80.55,80.49,80.5,17717.0,69.4667,69.4754,69.4236,69.4322,17717.0
2016-05-26 12:45:00,80.48,80.54,80.46,80.54,10193.0,69.415,69.4667,69.3977,69.4667,10193.0
2016-05-26 12:50:00,80.54,80.54,80.36,80.4,17715.0,69.4667,69.4667,69.3115,69.346,17715.0
2016-05-26 12:55:00,80.4,80.51,80.39,80.49,11569.0,69.346,69.4409,69.3374,69.4236,11569.0
2016-05-26 13:00:00,80.47,80.48,80.36,80.42,10039.0,69.4064,69.415,69.3115,69.3632,10039.0
2016-05-26 13:05:00,80.41,80.46,80.41,80.42,6176.0,69.3546,69.3977,69.3546,69.3632,6176.0
2016-05-26 13:10:00,80.42,80.45,80.39,80.43,5020.0,69.3632,69.3891,69.3374,69.3719,5020.0
2016-05-26 13:15:00,80.43,80.52,80.43,80.48,9951.0,69.3719,69.4495,69.3719,69.415,9951.0
2016-05-26 13:20:00,80.47,80.49,80.41,80.41,24381.0,69.4064,69.4236,69.3546,69.3546,24381.0
2016-05-26 13:25:00,80.43,80.43,80.38,80.41,6782.0,69.3719,69.3719,69.3287,69.3546,6782.0
2016-05-26 13:30:00,80.41,80.47,80.41,80.46,12903.0,69.3546,69.4064,69.3546,69.3977,12903.0
2016-05-26 13:35:00,80.45,80.47,80.43,80.45,9902.0,69.3891,69.4064,69.3719,69.3891,9902.0
2016-05-26 13:40:00,80.45,80.46,80.4,80.41,9397.0,69.3891,69.3977,69.346,69.3546,9397.0
2016-05-26 13:45:00,80.4,80.48,80.38,80.48,37923.0,69.346,69.415,69.3287,69.415,37923.0
2016-05-26 13:50:00,80.49,80.54,80.48,80.53,27382.0,69.4236,69.4667,69.415,69.4581,27382.0
2016-05-26 13:55:00,80.53,80.65,80.51,80.64,14647.0,69.4581,69.5616,69.4409,69.553,14647.0
2016-05-26 14:00:00,80.64,80.65,80.5,80.51,13699.0,69.553,69.5616,69.4322,69.4409,13699.0
2016-05-26 14:05:00,80.5,80.57,80.47,80.56,10126.0,69.4322,69.4926,69.4064,69.484,10126.0
2016-05-26 14:10:00,80.56,80.61,80.55,80.59,9565.0,69.484,69.5271,69.4754,69.5099,9565.0
2016-05-26 14:15:00,80.59,80.61,80.52,80.52,12638.0,69.5099,69.5271,69.4495,69.4495,12638.0
2016-05-26 14:20:00,80.53,80.53,80.45,80.45,18816.0,69.4581,69.4581,69.3891,69.3891,18816.0
2016-05-26 14:25:00,80.45,80.47,80.39,80.47,20675.0,69.3891,69.4064,69.3374,69.4064,20675.0
2016-05-26 14:30:00,80.46,80.53,80.45,80.52,16622.0,69.3977,69.4581,69.3891,69.4495,16622.0
2016-05-26 14:35:00,80.51,80.51,80.42,80.44,11742.0,69.4409,69.4409,69.3632,69.3805,11742.0
2016-05-26 14:40:00,80.44,80.48,80.43,80.47,13871.0,69.3805,69.415,69.3719,69.4064,13871.0
2016-05-26 14:45:00,80.47,80.52,80.46,80.51,10428.0,69.4064,69.4495,69.3977,69.4409,10428.0
2016-05-26 14:50:00,80.51,80.51,80.48,80.5,11520.0,69.4409,69.4409,69.415,69.4322,11520.0
2016-05-26 14:55:00,80.49,80.51,80.41,80.43,17293.0,69.4236,69.4409,69.3546,69.3719,17293.0
2016-05-26 15:00:00,80.43,80.43,80.39,80.4,13337.0,69.3719,69.3719,69.3374,69.346,13337.0
2016-05-26 15:05:00,80.41,80.48,80.4,80.47,18476.0,69.3546,69.415,69.346,69.4064,18476.0
2016-05-26 15:10:00,80.46,80.48,80.43,80.46,46760.0,69.3977,69.415,69.3719,69.3977,46760.0
2016-05-26 15:15:00,80.45,80.51,80.43,80.49,28469.0,69.3891,69.4409,69.3719,69.4236,28469.0
2016-05-26 15:20:00,80.49,80.51,80.47,80.48,21323.0,69.4236,69.4409,69.4064,69.415,21323.0
2016-05-26 15:25:00,80.49,80.55,80.46,80.46,36875.0,69.4236,69.4754,69.3977,69.3977,36875.0
2016-05-26 15:30:00,80.46,80.5,80.45,80.48,30699.0,69.3977,69.4322,69.3891,69.415,30699.0
2016-05-26 15:35:00,80.49,80.49,80.4,80.42,41696.0,69.4236,69.4236,69.346,69.3632,41696.0
2016-05-26 15:40:00,80.42,80.49,80.41,80.45,51556.0,69.3632,69.4236,69.3546,69.3891,51556.0
2016-05-26 15:45:00,80.45,80.45,80.41,80.41,49312.0,69.3891,69.3891,69.3546,69.3546,49312.0
2016-05-26 15:50:00,80.41,80.42,80.34,80.34,67422.0,69.3546,69.3632,69.2942,69.2942,67422.0
2016-05-26 15:55:00,80.34,80.41,80.26,80.27,215084.0,69.2942,69.3546,69.2252,69.2339,215084.0
2016-05-27 09:30:00,80.2,80.25,80.01,80.15,26370.0,69.1735,69.2166,69.0096,69.1304,26370.0
2016-05-27 09:35:00,80.19,80.43,80.11,80.3,9822.0,69.1649,69.3719,69.0959,69.2597,9822.0
2016-05-27 09:40:00,80.31,80.36,80.09,80.12,9424.0,69.2684,69.3115,69.0786,69.1045,9424.0
2016-05-27 09:45:00,80.09,80.36,80.08,80.13,11625.0,69.0786,69.3115,69.07,69.1131,11625.0
2016-05-27 09:50:00,80.11,80.28,79.98,80.1,13537.0,69.0959,69.2425,68.9837,69.0872,13537.0
2016-05-27 09:55:00,80.11,80.19,80.0,80.03,12276.0,69.0959,69.1649,69.001,69.0269,12276.0
2016-05-27 10:00:00,80.08,80.23,79.96,80.15,23961.0,69.07,69.1994,68.9665,69.1304,23961.0
2016-05-27 10:05:00,80.13,80.23,79.97,80.05,8998.0,69.1131,69.1994,68.9751,69.0441,8998.0
2016-05-27 10:10:00,80.04,80.32,80.04,80.31,29941.0,69.0355,69.277,69.0355,69.2684,29941.0
2016-05-27 10:15:00,80.31,80.45,80.3,80.43,48049.0,69.2684,69.3891,69.2597,69.3719,48049.0
2016-05-27 10:20:00,80.44,80.48,80.37,80.41,30317.0,69.3805,69.415,69.3201,69.3546,30317.0
2016-05-27 10:25:00,80.41,80.41,80.18,80.21,12405.0,69.3546,69.3546,69.1562,69.1821,12405.0
2016-05-27 10:30:00,80.22,80.33,80.22,80.31,11907.0,69.1907,69.2856,69.1907,69.2684,11907.0
2016-05-27 10:35:00,80.31,80.34,80.25,80.27,6456.0,69.2684,69.2942,69.2166,69.2339,6456.0
2016-05-27 10:40:00,80.28,80.35,80.25,80.28,8338.0,69.2425,69.3029,69.2166,69.2425,8338.0
2016-05-27 10:45:00,80.27,80.4,80.26,80.4,9261.0,69.2339,69.346,69.2252,69.346,9261.0
2016-05-27 10:50:00,80.4,80.45,80.33,80.34,10135.0,69.346,69.3891,69.2856,69.2942,10135.0
2016-05-27 10:55:00,80.33,80.33,80.23,80.23,9236.0,69.2856,69.2856,69.1994,69.1994,9236.0
2016-05-27 11:00:00,80.25,80.26,80.11,80.15,15187.0,69.2166,69.2252,69.0959,69.1304,15187.0
2016-05-27 11:05:00,80.12,80.12,79.93,79.93,13240.0,69.1045,69.1045,68.9406,68.9406,13240.0
2016-05-27 11:10:00,79.93,79.94,79.82,79.92,15558.0,68.9406,68.9492,68.8457,68.932,15558.0
2016-05-27 11:15:00,79.92,80.01,79.9,79.97,9016.0,68.932,69.0096,68.9147,68.9751,9016.0
2016-05-27 11:20:00,79.96,79.98,79.83,79.94,35420.0,68.9665,68.9837,68.8543,68.9492,35420.0
2016-05-27 11:25:00,79.92,79.97,79.89,79.95,17849.0,68.932,68.9751,68.9061,68.9578,17849.0
2016-05-27 11:30:00,79.98,80.09,79.97,80.06,11788.0,68.9837,69.0786,68.9751,69.0527,11788.0
2016-05-27 11:35:00,80.08,80.15,80.07,80.08,14595.0,69.07,69.1304,69.0614,69.07,14595.0
2016-05-27 11:40:00,80.09,80.11,80.03,80.04,8236.0,69.0786,69.0959,69.0269,69.0355,8236.0
2016-05-27 11:45:00,80.04,80.09,80.0,80.02,17964.0,69.0355,69.0786,69.001,69.0182,17964.0
2016-05-27 11:50:00,80.03,80.04,79.99,80.03,15396.0,69.0269,69.0355,68.9924,69.0269,15396.0
2016-05-27 11:55:00,80.04,80.1,80.03,80.04,11058.0,69.0355,69.0872,69.0269,69.0355,11058.0
2016-05-27 12:00:00,80.03,80.16,80.01,80.15,9959.0,69.0269,69.139,69.0096,69.1304,9959.0
2016-05-27 12:05:00,80.15,80.21,80.13,80.19,8837.0,69.1304,69.1821,69.1131,69.1649,8837.0
2016-05-27 12:10:00,80.18,80.29,80.18,80.28,10934.0,69.1562,69.2511,69.1562,69.2425,10934.0
2016-05-27 12:15:00,80.28,80.29,80.17,80.19,13080.0,69.2425,69.2511,69.1476,69.1649,13080.0
2016-05-27 12:20:00,80.19,80.23,80.17,80.2,10932.0,69.1649,69.1994,69.1476,69.1735,10932.0
2016-05-27 12:25:00,80.21,80.21,80.14,80.19,15193.0,69.1821,69.1821,69.1217,69.1649,15193.0
2016-05-27 12:30:00,80.2,80.2,80.1,80.12,6100.0,69.1735,69.1735,69.0872,69.1045,6100.0
2016-05-27 12:35:00,80.12,80.2,80.12,80.17,14055.0,69.1045,69.1735,69.1045,69.1476,14055.0
2016-05-27 12:40:00,80.18,80.22,80.14,80.14,8113.0,69.1562,69.1907,69.1217,69.1217,8113.0
2016-05-27 12:45:00,80.14,80.23,80.13,80.16,13355.0,69.1217,69.1994,69.1131,69.139,13355.0
2016-05-27 12:50:00,80.17,80.17,80.11,80.14,8602.0,69.1476,69.1476,69.0959,69.1217,8602.0
2016-05-27 12:55:00,80.14,80.18,80.12,80.17,7461.0,69.1217,69.1562,69.1045,69.1476,7461.0
2016-05-27 13:00:00,80.17,80.19,80.06,80.06,10466.0,69.1476,69.1649,69.0527,69.0527,10466.0
2016-05-27 13:05:00,80.06,80.08,80.0,80.01,7148.0,69.0527,69.07,69.001,69.0096,7148.0
2016-05-27 13:10:00,80.0,80.05,80.0,80.05,6449.0,69.001,69.0441,69.001,69.0441,6449.0
2016-05-27 13:15:00,80.06,80.14,80.04,80.14,10950.0,69.0527,69.1217,69.0355,69.1217,10950.0
2016-05-27 13:20:00,80.14,80.14,80.1,80.1,11856.0,69.1217,69.1217,69.0872,69.0872,11856.0
2016-05-27 13:25:00,80.11,80.14,80.09,80.09,10600.0,69.0959,69.1217,69.0786,69.0786,10600.0
2016-05-27 13:30:00,80.08,80.11,80.05,80.11,15307.0,69.07,69.0959,69.0441,69.0959,15307.0
2016-05-27 13:35:00,80.11,80.16,80.0,80.01,32368.0,69.0959,69.139,69.001,69.0096,32368.0
2016-05-27 13:40:00,80.02,80.1,79.96,80.08,18347.0,69.0182,69.0872,68.9665,69.07,18347.0
2016-05-27 13:45:00,80.09,80.12,80.06,80.09,14233.0,69.0786,69.1045,69.0527,69.0786,14233.0
2016-05-27 13:50:00,80.09,80.11,80.05,80.1,24277.0,69.0786,69.0959,69.0441,69.0872,24277.0
2016-05-27 13:55:00,80.09,80.17,80.08,80.1,17902.0,69.0786,69.1476,69.07,69.0872,17902.0
2016-05-27 14:00:00,80.1,80.16,80.09,80.14,30880.0,69.0872,69.139,69.0786,69.1217,30880.0
2016-05-27 14:05:00,80.13,80.17,80.11,80.16,48944.0,69.1131,69.1476,69.0959,69.139,48944.0
2016-05-27 14:10:00,80.16,80.16,80.11,80.12,7704.0,69.139,69.139,69.0959,69.1045,7704.0
2016-05-27 14:15:00,80.11,80.15,80.07,80.08,14180.0,69.0959,69.1304,69.0614,69.07,14180.0
2016-05-27 14:20:00,80.07,80.18,80.07,80.18,16121.0,69.0614,69.1562,69.0614,69.1562,16121.0
2016-05-27 14:25:00,80.18,80.26,80.18,80.22,17230.0,69.1562,69.2252,69.1562,69.1907,17230.0
2016-05-27 14:30:00,80.22,80.23,80.16,80.2,12740.0,69.1907,69.1994,69.139,69.1735,12740.0
2016-05-27 14:35:00,80.21,80.24,80.18,80.2,16836.0,69.1821,69.208,69.1562,69.1735,16836.0
2016-05-27 14:40:00,80.21,80.23,80.17,80.18,12463.0,69.1821,69.1994,69.1476,69.1562,12463.0
2016-05-27 14:45:00,80.17,80.22,80.11,80.16,14298.0,69.1476,69.1907,69.0959,69.139,14298.0
2016-05-27 14:50:00,80.17,80.23,80.15,80.2,63362.0,69.1476,69.1994,69.1304,69.1735,63362.0
2016-05-27 14:55:00,80.19,80.24,80.15,80.23,14579.0,69.1649,69.208,69.1304,69.1994,14579.0
2016-05-27 15:00:00,80.25,80.31,80.24,80.31,10311.0,69.2166,69.2684,69.208,69.2684,10311.0
2016-05-27 15:05:00,80.31,80.37,80.29,80.37,18721.0,69.2684,69.3201,69.2511,69.3201,18721.0
2016-05-27 15:10:00,80.37,80.44,80.3,80.31,17022.0,69.3201,69.3805,69.2597,69.2684,17022.0
2016-05-27 15:15:00,80.3,80.37,80.28,80.34,41293.0,69.2597,69.3201,69.2425,69.2942,41293.0
2016-05-27 15:20:00,80.35,80.42,80.33,80.41,28349.0,69.3029,69.3632,69.2856,69.3546,28349.0
2016-05-27 15:25:00,80.41,80.42,80.35,80.37,26270.0,69.3546,69.3632,69.3029,69.3201,26270.0
2016-05-27 15:30:00,80.37,80.41,80.35,80.38,26212.0,69.3201,69.3546,69.3029,69.3287,26212.0
2016-05-27 15:35:00,80.38,80.4,80.37,80.4,27526.0,69.3287,69.346,69.3201,69.346,27526.0
2016-05-27 15:40:00,80.4,80.44,80.39,80.4,37503.0,69.346,69.3805,69.3374,69.346,37503.0
2016-05-27 15:45:00,80.4,80.49,80.4,80.45,47237.0,69.346,69.4236,69.346,69.3891,47237.0
2016-05-27 15:50:00,80.45,80.49,80.44,80.48,45827.0,69.3891,69.4236,69.3805,69.415,45827.0
2016-05-27 15:55:00,80.48,80.48,80.42,80.46,98838.0,69.415,69.415,69.3632,69.3977,98838.0
2016-05-31 09:30:00,82.1,82.94,81.86,82.56,210685.0,70.8123,71.5368,70.6052,71.209,210685.0
2016-05-31 09:35:00,82.54,83.0,82.52,82.61,142475.0,71.1918,71.5885,71.1745,71.2521,142475.0
2016-05-31 09:40:00,82.61,82.93,82.53,82.8,65042.0,71.2521,71.5281,71.1831,71.416,65042.0
2016-05-31 09:45:00,82.81,82.86,82.66,82.71,55657.0,71.4246,71.4678,71.2953,71.3384,55657.0
2016-05-31 09:50:00,82.74,82.76,82.5,82.58,225106.0,71.3643,71.3815,71.1573,71.2263,225106.0
2016-05-31 09:55:00,82.6,82.7,82.47,82.68,71231.0,71.2435,71.3298,71.1314,71.3125,71231.0
2016-05-31 10:00:00,82.69,82.83,82.63,82.81,158245.0,71.3211,71.4419,71.2694,71.4246,158245.0
2016-05-31 10:05:00,82.79,83.08,82.79,82.99,106362.0,71.4074,71.6575,71.4074,71.5799,106362.0
2016-05-31 10:10:00,83.02,83.12,82.82,82.82,98514.0,71.6058,71.692,71.4333,71.4333,98514.0
2016-05-31 10:15:00,82.85,82.94,82.53,82.57,75620.0,71.4591,71.5368,71.1831,71.2176,75620.0
2016-05-31 10:20:00,82.56,82.62,82.34,82.39,98597.0,71.209,71.2608,71.0193,71.0624,98597.0
2016-05-31 10:25:00,82.4,82.62,82.38,82.52,62710.0,71.071,71.2608,71.0538,71.1745,62710.0
2016-05-31 10:30:00,82.53,82.66,82.53,82.63,17169.0,71.1831,71.2953,71.1831,71.2694,17169.0
2016-05-31 10:35:00,82.64,82.74,82.51,82.51,38978.0,71.278,71.3643,71.1659,71.1659,38978.0
2016-05-31 10:40:00,82.52,82.64,82.37,82.55,47333.0,71.1745,71.278,71.0451,71.2004,47333.0
2016-05-31 10:45:00,82.56,82.67,82.49,82.65,33621.0,71.209,71.3039,71.1486,71.2866,33621.0
2016-05-31 10:50:00,82.67,82.68,82.56,82.64,35011.0,71.3039,71.3125,71.209,71.278,35011.0
2016-05-31 10:55:00,82.64,82.65,82.52,82.55,29701.0,71.278,71.2866,71.1745,71.2004,29701.0
2016-05-31 11:00:00,82.54,82.54,82.4,82.51,99512.0,71.1918,71.1918,71.071,71.1659,99512.0
2016-05-31 11:05:00,82.52,82.61,82.49,82.51,43303.0,71.1745,71.2521,71.1486,71.1659,43303.0
2016-05-31 11:10:00,82.5,82.53,82.29,82.37,103492.0,71.1573,71.1831,70.9761,71.0451,103492.0
2016-05-31 11:15:00,82.35,82.39,82.24,82.29,51475.0,71.0279,71.0624,70.933,70.9761,51475.0
2016-05-31 11:20:00,82.29,82.53,82.22,82.52,56667.0,70.9761,71.1831,70.9158,71.1745,56667.0
2016-05-31 11:25:00,82.53,82.54,82.34,82.35,42513.0,71.1831,71.1918,71.0193,71.0279,42513.0
2016-05-31 11:30:00,82.34,82.34,82.04,82.05,33234.0,71.0193,71.0193,70.7605,70.7691,33234.0
2016-05-31 11:35:00,82.05,82.28,82.04,82.27,46368.0,70.7691,70.9675,70.7605,70.9589,46368.0
2016-05-31 11:40:00,82.28,82.48,82.24,82.46,43860.0,70.9675,71.14,70.933,71.1228,43860.0
2016-05-31 11:45:00,82.49,82.51,82.39,82.39,49487.0,71.1486,71.1659,71.0624,71.0624,49487.0
2016-05-31 11:50:00,82.39,82.43,82.32,82.34,27851.0,71.0624,71.0969,71.002,71.0193,27851.0
2016-05-31 11:55:00,82.34,82.45,82.33,82.39,19337.0,71.0193,71.1141,71.0106,71.0624,19337.0
2016-05-31 12:00:00,82.39,82.39,82.31,82.32,22874.0,71.0624,71.0624,70.9934,71.002,22874.0
2016-05-31 12:05:00,82.32,82.38,82.32,82.36,25595.0,71.002,71.0538,71.002,71.0365,25595.0
2016-05-31 12:10:00,82.36,82.42,82.33,82.33,16346.0,71.0365,71.0883,71.0106,71.0106,16346.0
2016-05-31 12:15:00,82.33,82.45,82.32,82.44,13100.0,71.0106,71.1141,71.002,71.1055,13100.0
2016-05-31 12:20:00,82.46,82.49,82.39,82.4,15578.0,71.1228,71.1486,71.0624,71.071,15578.0
2016-05-31 12:25:00,82.4,82.46,82.4,82.44,8298.0,71.071,71.1228,71.071,71.1055,8298.0
2016-05-31 12:30:00,82.43,82.44,82.38,82.43,21136.0,71.0969,71.1055,71.0538,71.0969,21136.0
2016-05-31 12:35:00,82.43,82.43,82.37,82.38,16993.0,71.0969,71.0969,71.0451,71.0538,16993.0
2016-05-31 12:40:00,82.37,82.37,82.27,82.28,10322.0,71.0451,71.0451,70.9589,70.9675,10322.0
2016-05-31 12:45:00,82.29,82.35,82.25,82.31,17495.0,70.9761,71.0279,70.9416,70.9934,17495.0
2016-05-31 12:50:00,82.32,82.38,82.32,82.37,38253.0,71.002,71.0538,71.002,71.0451,38253.0
2016-05-31 12:55:00,82.37,82.37,82.24,82.25,12830.0,71.0451,71.0451,70.933,70.9416,12830.0
2016-05-31 13:00:00,82.25,82.28,82.24,82.26,41440.0,70.9416,70.9675,70.933,70.9503,41440.0
2016-05-31 13:05:00,82.25,82.25,82.17,82.18,10174.0,70.9416,70.9416,70.8726,70.8813,10174.0
2016-05-31 13:10:00,82.18,82.24,82.17,82.2,13007.0,70.8813,70.933,70.8726,70.8985,13007.0
2016-05-31 13:15:00,82.2,82.2,82.1,82.15,20053.0,70.8985,70.8985,70.8123,70.8554,20053.0
2016-05-31 13:20:00,82.15,82.24,82.12,82.13,43688.0,70.8554,70.933,70.8295,70.8381,43688.0
2016-05-31 13:25:00,82.14,82.27,82.12,82.27,29384.0,70.8468,70.9589,70.8295,70.9589,29384.0
2016-05-31 13:30:00,82.27,82.4,82.27,82.4,30467.0,70.9589,71.071,70.9589,71.071,30467.0
2016-05-31 13:35:00,82.4,82.46,82.39,82.42,26817.0,71.071,71.1228,71.0624,71.0883,26817.0
2016-05-31 13:40:00,82.42,82.47,82.41,82.46,18923.0,71.0883,71.1314,71.0796,71.1228,18923.0
2016-05-31 13:45:00,82.47,82.5,82.39,82.39,37985.0,71.1314,71.1573,71.0624,71.0624,37985.0
2016-05-31 13:50:00,82.39,82.44,82.37,82.41,28420.0,71.0624,71.1055,71.0451,71.0796,28420.0
2016-05-31 13:55:00,82.41,82.44,82.4,82.41,22326.0,71.0796,71.1055,71.071,71.0796,22326.0
2016-05-31 14:00:00,82.41,82.41,82.3,82.34,73582.0,71.0796,71.0796,70.9848,71.0193,73582.0
2016-05-31 14:05:00,82.34,82.35,82.19,82.19,46671.0,71.0193,71.0279,70.8899,70.8899,46671.0
2016-05-31 14:10:00,82.19,82.22,82.16,82.17,16443.0,70.8899,70.9158,70.864,70.8726,16443.0
2016-05-31 14:15:00,82.17,82.18,81.94,81.96,35536.0,70.8726,70.8813,70.6742,70.6915,35536.0
2016-05-31 14:20:00,81.95,82.07,81.93,81.95,45304.0,70.6829,70.7864,70.6656,70.6829,45304.0
2016-05-31 14:25:00,81.95,82.02,81.9,81.92,30033.0,70.6829,70.7433,70.6397,70.657,30033.0
2016-05-31 14:30:00,81.93,82.01,81.92,82.01,43311.0,70.6656,70.7346,70.657,70.7346,43311.0
2016-05-31 14:35:00,82.01,82.18,81.99,82.18,64917.0,70.7346,70.8813,70.7174,70.8813,64917.0
2016-05-31 14:40:00,82.18,82.27,82.17,82.27,39860.0,70.8813,70.9589,70.8726,70.9589,39860.0
2016-05-31 14:45:00,82.27,82.27,82.13,82.22,30577.0,70.9589,70.9589,70.8381,70.9158,30577.0
2016-05-31 14:50:00,82.21,82.23,82.08,82.11,28786.0,70.9071,70.9244,70.795,70.8209,28786.0
2016-05-31 14:55:00,82.11,82.12,82.06,82.08,25189.0,70.8209,70.8295,70.7778,70.795,25189.0
2016-05-31 15:00:00,82.08,82.1,81.99,82.1,32896.0,70.795,70.8123,70.7174,70.8123,32896.0
2016-05-31 15:05:00,82.09,82.16,82.04,82.05,41034.0,70.8036,70.864,70.7605,70.7691,41034.0
2016-05-31 15:10:00,82.05,82.05,81.97,82.01,86716.0,70.7691,70.7691,70.7001,70.7346,86716.0
2016-05-31 15:15:00,82.01,82.17,81.98,82.16,62609.0,70.7346,70.8726,70.7087,70.864,62609.0
2016-05-31 15:20:00,82.15,82.23,82.13,82.14,34090.0,70.8554,70.9244,70.8381,70.8468,34090.0
2016-05-31 15:25:00,82.14,82.19,82.11,82.19,31652.0,70.8468,70.8899,70.8209,70.8899,31652.0
2016-05-31 15:30:00,82.18,82.28,82.18,82.26,71368.0,70.8813,70.9675,70.8813,70.9503,71368.0
2016-05-31 15:35:00,82.26,82.35,82.25,82.34,54914.0,70.9503,71.0279,70.9416,71.0193,54914.0
2016-05-31 15:40:00,82.34,82.4,82.33,82.36,68734.0,71.0193,71.071,71.0106,71.0365,68734.0
2016-05-31 15:45:00,82.36,82.42,82.31,82.31,96204.0,71.0365,71.0883,70.9934,70.9934,96204.0
2016-05-31 15:50:00,82.32,82.32,82.27,82.31,209477.0,71.002,71.002,70.9589,70.9934,209477.0
2016-05-31 15:55:00,82.31,82.42,82.3,82.31,297076.0,70.9934,71.0883,70.9848,70.9934,297076.0
2016-06-01 09:30:00,81.96,82.27,81.73,82.18,51067.0,70.6915,70.9589,70.4931,70.8813,51067.0
2016-06-01 09:35:00,82.12,82.18,81.8,81.8,18252.0,70.8295,70.8813,70.5535,70.5535,18252.0
2016-06-01 09:40:00,81.85,81.85,81.68,81.69,19716.0,70.5966,70.5966,70.45,70.4586,19716.0
2016-06-01 09:45:00,81.67,81.7,81.35,81.67,19529.0,70.4414,70.4672,70.1654,70.4414,19529.0
2016-06-01 09:50:00,81.67,81.83,81.64,81.64,18179.0,70.4414,70.5794,70.4155,70.4155,18179.0
2016-06-01 09:55:00,81.62,81.86,81.48,81.78,20470.0,70.3982,70.6052,70.2775,70.5362,20470.0
2016-06-01 10:00:00,81.82,82.14,81.64,82.14,36754.0,70.5707,70.8468,70.4155,70.8468,36754.0
2016-06-01 10:05:00,82.14,82.33,82.11,82.33,43785.0,70.8468,71.0106,70.8209,71.0106,43785.0
2016-06-01 10:10:00,82.34,82.79,82.34,82.66,116079.0,71.0193,71.4074,71.0193,71.2953,116079.0
2016-06-01 10:15:00,82.66,82.82,82.62,82.69,55570.0,71.2953,71.4333,71.2608,71.3211,55570.0
2016-06-01 10:20:00,82.68,82.73,82.54,82.73,25344.0,71.3125,71.3556,71.1918,71.3556,25344.0
2016-06-01 10:25:00,82.7,82.78,82.52,82.52,20814.0,71.3298,71.3988,71.1745,71.1745,20814.0
2016-06-01 10:30:00,82.56,82.59,82.4,82.51,20906.0,71.209,71.2349,71.071,71.1659,20906.0
2016-06-01 10:35:00,82.51,82.52,82.36,82.42,38456.0,71.1659,71.1745,71.0365,71.0883,38456.0
2016-06-01 10:40:00,82.42,82.42,82.22,82.28,22109.0,71.0883,71.0883,70.9158,70.9675,22109.0
2016-06-01 10:45:00,82.28,82.31,82.17,82.18,18944.0,70.9675,70.9934,70.8726,70.8813,18944.0
2016-06-01 10:50:00,82.18,82.35,82.15,82.18,29026.0,70.8813,71.0279,70.8554,70.8813,29026.0
2016-06-01 10:55:00,82.16,82.3,82.16,82.28,19894.0,70.864,70.9848,70.864,70.9675,19894.0
2016-06-01 11:00:00,82.29,82.49,82.27,82.46,35549.0,70.9761,71.1486,70.9589,71.1228,35549.0
2016-06-01 11:05:00,82.46,82.63,82.46,82.63,39017.0,71.1228,71.2694,71.1228,71.2694,39017.0
2016-06-01 11:10:00,82.61,82.61,82.48,82.53,18325.0,71.2521,71.2521,71.14,71.1831,18325.0
2016-06-01 11:15:00,82.54,82.75,82.53,82.61,21534.0,71.1918,71.3729,71.1831,71.2521,21534.0
2016-06-01 11:20:00,82.64,82.75,82.56,82.59,16965.0,71.278,71.3729,71.209,71.2349,16965.0
2016-06-01 11:25:00,82.57,82.65,82.53,82.58,28223.0,71.2176,71.2866,71.1831,71.2263,28223.0
2016-06-01 11:30:00,82.58,82.6,82.4,82.47,22117.0,71.2263,71.2435,71.071,71.1314,22117.0
2016-06-01 11:35:00,82.46,82.56,82.37,82.42,14247.0,71.1228,71.209,71.0451,71.0883,14247.0
2016-06-01 11:40:00,82.41,82.45,82.36,82.44,23861.0,71.0796,71.1141,71.0365,71.1055,23861.0
2016-06-01 11:45:00,82.43,82.45,82.35,82.43,24467.0,71.0969,71.1141,71.0279,71.0969,24467.0
2016-06-01 11:50:00,82.42,82.47,82.37,82.38,13710.0,71.0883,71.1314,71.0451,71.0538,13710.0
2016-06-01 11:55:00,82.35,82.42,82.35,82.38,18662.0,71.0279,71.0883,71.0279,71.0538,18662.0
2016-06-01 12:00:00,82.39,82.44,82.3,82.34,15534.0,71.0624,71.1055,70.9848,71.0193,15534.0
2016-06-01 12:05:00,82.34,82.43,82.33,82.37,10261.0,71.0193,71.0969,71.0106,71.0451,10261.0
2016-06-01 12:10:00,82.38,82.41,82.34,82.38,7766.0,71.0538,71.0796,71.0193,71.0538,7766.0
2016-06-01 12:15:00,82.38,82.46,82.36,82.43,12136.0,71.0538,71.1228,71.0365,71.0969,12136.0
2016-06-01 12:20:00,82.42,82.43,82.34,82.41,8167.0,71.0883,71.0969,71.0193,71.0796,8167.0
2016-06-01 12:25:00,82.39,82.41,82.35,82.39,11700.0,71.0624,71.0796,71.0279,71.0624,11700.0
2016-06-01 12:30:00,82.38,82.42,82.38,82.41,6477.0,71.0538,71.0883,71.0538,71.0796,6477.0
2016-06-01 12:35:00,82.41,82.42,82.33,82.37,12128.0,71.0796,71.0883,71.0106,71.0451,12128.0
2016-06-01 12:40:00,82.38,82.44,82.37,82.4,7226.0,71.0538,71.1055,71.0451,71.071,7226.0
2016-06-01 12:45:00,82.39,82.5,82.39,82.47,10721.0,71.0624,71.1573,71.0624,71.1314,10721.0
2016-06-01 12:50:00,82.47,82.48,82.42,82.48,10941.0,71.1314,71.14,71.0883,71.14,10941.0
2016-06-01 12:55:00,82.47,82.61,82.47,82.61,21380.0,71.1314,71.2521,71.1314,71.2521,21380.0
2016-06-01 13:00:00,82.61,82.69,82.57,82.69,20619.0,71.2521,71.3211,71.2176,71.3211,20619.0
2016-06-01 13:05:00,82.69,82.72,82.6,82.63,16459.0,71.3211,71.347,71.2435,71.2694,16459.0
2016-06-01 13:10:00,82.61,82.63,82.5,82.52,20983.0,71.2521,71.2694,71.1573,71.1745,20983.0
2016-06-01 13:15:00,82.51,82.57,82.46,82.56,9941.0,71.1659,71.2176,71.1228,71.209,9941.0
2016-06-01 13:20:00,82.57,82.64,82.57,82.63,17573.0,71.2176,71.278,71.2176,71.2694,17573.0
2016-06-01 13:25:00,82.63,82.65,82.5,82.51,18521.0,71.2694,71.2866,71.1573,71.1659,18521.0
2016-06-01 13:30:00,82.51,82.63,82.51,82.58,22663.0,71.1659,71.2694,71.1659,71.2263,22663.0
2016-06-01 13:35:00,82.58,82.59,82.35,82.4,16986.0,71.2263,71.2349,71.0279,71.071,16986.0
2016-06-01 13:40:00,82.41,82.46,82.34,82.37,22691.0,71.0796,71.1228,71.0193,71.0451,22691.0
2016-06-01 13:45:00,82.37,82.56,82.34,82.55,15840.0,71.0451,71.209,71.0193,71.2004,15840.0
2016-06-01 13:50:00,82.55,82.55,82.44,82.47,11421.0,71.2004,71.2004,71.1055,71.1314,11421.0
2016-06-01 13:55:00,82.47,82.47,82.36,82.43,7260.0,71.1314,71.1314,71.0365,71.0969,7260.0
2016-06-01 14:00:00,82.42,82.43,82.31,82.41,16697.0,71.0883,71.0969,70.9934,71.0796,16697.0
2016-06-01 14:05:00,82.41,82.46,82.4,82.42,10221.0,71.0796,71.1228,71.071,71.0883,10221.0
2016-06-01 14:10:00,82.44,82.58,82.43,82.51,11625.0,71.1055,71.2263,71.0969,71.1659,11625.0
2016-06-01 14:15:00,82.52,82.65,82.51,82.6,20108.0,71.1745,71.2866,71.1659,71.2435,20108.0
2016-06-01 14:20:00,82.59,82.63,82.55,82.58,16632.0,71.2349,71.2694,71.2004,71.2263,16632.0
2016-06-01 14:25:00,82.58,82.66,82.55,82.65,21472.0,71.2263,71.2953,71.2004,71.2866,21472.0
2016-06-01 14:30:00,82.64,82.73,82.61,82.72,38766.0,71.278,71.3556,71.2521,71.347,38766.0
2016-06-01 14:35:00,82.73,82.75,82.65,82.74,25660.0,71.3556,71.3729,71.2866,71.3643,25660.0
2016-06-01 14:40:00,82.74,82.82,82.73,82.79,33539.0,71.3643,71.4333,71.3556,71.4074,33539.0
2016-06-01 14:45:00,82.78,82.97,82.75,82.94,60748.0,71.3988,71.5626,71.3729,71.5368,60748.0
2016-06-01 14:50:00,82.94,82.98,82.91,82.97,36578.0,71.5368,71.5713,71.5109,71.5626,36578.0
2016-06-01 14:55:00,82.98,83.0,82.94,82.98,34278.0,71.5713,71.5885,71.5368,71.5713,34278.0
2016-06-01 15:00:00,82.99,82.99,82.85,82.93,33398.0,71.5799,71.5799,71.4591,71.5281,33398.0
2016-06-01 15:05:00,82.93,82.93,82.86,82.9,20016.0,71.5281,71.5281,71.4678,71.5023,20016.0
2016-06-01 15:10:00,82.91,82.95,82.9,82.94,14841.0,71.5109,71.5454,71.5023,71.5368,14841.0
2016-06-01 15:15:00,82.94,83.01,82.93,82.99,38685.0,71.5368,71.5971,71.5281,71.5799,38685.0
2016-06-01 15:20:00,82.99,83.01,82.96,82.99,29339.0,71.5799,71.5971,71.554,71.5799,29339.0
2016-06-01 15:25:00,83.0,83.0,82.87,82.93,41667.0,71.5885,71.5885,71.4764,71.5281,41667.0
2016-06-01 15:30:00,82.94,82.94,82.8,82.81,28215.0,71.5368,71.5368,71.416,71.4246,28215.0
2016-06-01 15:35:00,82.82,82.87,82.79,82.86,31665.0,71.4333,71.4764,71.4074,71.4678,31665.0
2016-06-01 15:40:00,82.86,82.88,82.84,82.88,30501.0,71.4678,71.485,71.4505,71.485,30501.0
2016-06-01 15:45:00,82.87,82.88,82.77,82.77,52651.0,71.4764,71.485,71.3901,71.3901,52651.0
2016-06-01 15:50:00,82.78,82.79,82.74,82.76,49050.0,71.3988,71.4074,71.3643,71.3815,49050.0
2016-06-01 15:55:00,82.76,82.83,82.73,82.81,94465.0,71.3815,71.4419,71.3556,71.4246,94465.0
2016-06-02 09:30:00,82.73,83.16,82.56,82.84,33877.0,71.3556,71.7265,71.209,71.4505,33877.0
2016-06-02 09:35:00,82.84,82.98,82.48,82.67,16102.0,71.4505,71.5713,71.14,71.3039,16102.0
2016-06-02 09:40:00,82.67,83.0,82.61,82.94,13449.0,71.3039,71.5885,71.2521,71.5368,13449.0
2016-06-02 09:45:00,82.91,83.17,82.77,82.93,20883.0,71.5109,71.7351,71.3901,71.5281,20883.0
2016-06-02 09:50:00,82.94,82.94,82.42,82.42,12662.0,71.5368,71.5368,71.0883,71.0883,12662.0
2016-06-02 09:55:00,82.48,82.78,82.48,82.67,18590.0,71.14,71.3988,71.14,71.3039,18590.0
2016-06-02 10:00:00,82.65,82.89,82.65,82.76,24036.0,71.2866,71.4936,71.2866,71.3815,24036.0
2016-06-02 10:05:00,82.78,82.92,82.71,82.71,14172.0,71.3988,71.5195,71.3384,71.3384,14172.0
2016-06-02 10:10:00,82.69,82.72,82.6,82.68,22334.0,71.3211,71.347,71.2435,71.3125,22334.0
2016-06-02 10:15:00,82.68,82.76,82.6,82.6,13001.0,71.3125,71.3815,71.2435,71.2435,13001.0
2016-06-02 10:20:00,82.59,82.66,82.48,82.53,16025.0,71.2349,71.2953,71.14,71.1831,16025.0
2016-06-02 10:25:00,82.54,82.57,82.46,82.51,22239.0,71.1918,71.2176,71.1228,71.1659,22239.0
2016-06-02 10:30:00,82.51,82.61,82.5,82.58,23208.0,71.1659,71.2521,71.1573,71.2263,23208.0
2016-06-02 10:35:00,82.58,82.68,82.52,82.68,7302.0,71.2263,71.3125,71.1745,71.3125,7302.0
2016-06-02 10:40:00,82.65,82.74,82.65,82.72,14028.0,71.2866,71.3643,71.2866,71.347,14028.0
2016-06-02 10:45:00,82.75,82.78,82.64,82.65,10810.0,71.3729,71.3988,71.278,71.2866,10810.0
2016-06-02 10:50:00,82.67,82.88,82.66,82.84,12747.0,71.3039,71.485,71.2953,71.4505,12747.0
2016-06-02 10:55:00,82.85,82.86,82.72,82.84,14244.0,71.4591,71.4678,71.347,71.4505,14244.0
2016-06-02 11:00:00,82.86,82.96,82.86,82.92,14182.0,71.4678,71.554,71.4678,71.5195,14182.0
2016-06-02 11:05:00,82.93,82.99,82.9,82.9,13523.0,71.5281,71.5799,71.5023,71.5023,13523.0
2016-06-02 11:10:00,82.89,82.98,82.86,82.92,22718.0,71.4936,71.5713,71.4678,71.5195,22718.0
2016-06-02 11:15:00,82.89,82.94,82.85,82.86,16089.0,71.4936,71.5368,71.4591,71.4678,16089.0
2016-06-02 11:20:00,82.87,82.9,82.75,82.77,15890.0,71.4764,71.5023,71.3729,71.3901,15890.0
2016-06-02 11:25:00,82.76,82.85,82.72,82.81,12952.0,71.3815,71.4591,71.347,71.4246,12952.0
2016-06-02 11:30:00,82.85,82.91,82.79,82.88,20816.0,71.4591,71.5109,71.4074,71.485,20816.0
2016-06-02 11:35:00,82.85,82.88,82.75,82.8,12867.0,71.4591,71.485,71.3729,71.416,12867.0
2016-06-02 11:40:00,82.81,82.93,82.81,82.93,18218.0,71.4246,71.5281,71.4246,71.5281,18218.0
2016-06-02 11:45:00,82.94,83.09,82.94,83.08,20139.0,71.5368,71.6661,71.5368,71.6575,20139.0
2016-06-02 11:50:00,83.09,83.27,83.07,83.27,24270.0,71.6661,71.8214,71.6489,71.8214,24270.0
2016-06-02 11:55:00,83.29,83.4,83.27,83.31,27011.0,71.8386,71.9335,71.8214,71.8559,27011.0
2016-06-02 12:00:00,83.33,83.33,83.06,83.13,16972.0,71.8731,71.8731,71.6403,71.7006,16972.0
2016-06-02 12:05:00,83.12,83.13,83.07,83.07,6850.0,71.692,71.7006,71.6489,71.6489,6850.0
2016-06-02 12:10:00,83.09,83.11,83.0,83.02,11101.0,71.6661,71.6834,71.5885,71.6058,11101.0
2016-06-02 12:15:00,83.0,83.05,82.96,83.02,9748.0,71.5885,71.6316,71.554,71.6058,9748.0
2016-06-02 12:20:00,83.03,83.04,82.99,83.04,13459.0,71.6144,71.623,71.5799,71.623,13459.0
2016-06-02 12:25:00,83.05,83.05,83.0,83.02,10090.0,71.6316,71.6316,71.5885,71.6058,10090.0
2016-06-02 12:30:00,83.02,83.03,82.94,82.96,12677.0,71.6058,71.6144,71.5368,71.554,12677.0
2016-06-02 12:35:00,82.97,83.03,82.95,83.02,11796.0,71.5626,71.6144,71.5454,71.6058,11796.0
2016-06-02 12:40:00,83.02,83.14,83.0,83.11,15036.0,71.6058,71.7093,71.5885,71.6834,15036.0
2016-06-02 12:45:00,83.09,83.15,83.09,83.11,5851.0,71.6661,71.7179,71.6661,71.6834,5851.0
2016-06-02 12:50:00,83.11,83.16,83.11,83.12,7163.0,71.6834,71.7265,71.6834,71.692,7163.0
2016-06-02 12:55:00,83.11,83.12,83.08,83.11,10273.0,71.6834,71.692,71.6575,71.6834,10273.0
2016-06-02 13:00:00,83.11,83.18,83.09,83.17,7362.0,71.6834,71.7438,71.6661,71.7351,7362.0
2016-06-02 13:05:00,83.17,83.2,83.14,83.19,10407.0,71.7351,71.761,71.7093,71.7524,10407.0
2016-06-02 13:10:00,83.19,83.3,83.18,83.28,20286.0,71.7524,71.8473,71.7438,71.83,20286.0
2016-06-02 13:15:00,83.29,83.44,83.28,83.43,16670.0,71.8386,71.968,71.83,71.9594,16670.0
2016-06-02 13:20:00,83.43,83.44,83.4,83.44,12429.0,71.9594,71.968,71.9335,71.968,12429.0
2016-06-02 13:25:00,83.43,83.48,83.4,83.47,17754.0,71.9594,72.0025,71.9335,71.9939,17754.0
2016-06-02 13:30:00,83.47,83.58,83.45,83.57,43158.0,71.9939,72.0888,71.9766,72.0801,43158.0
2016-06-02 13:35:00,83.57,83.58,83.52,83.55,36967.0,72.0801,72.0888,72.037,72.0629,36967.0
2016-06-02 13:40:00,83.56,83.63,83.53,83.58,23382.0,72.0715,72.1319,72.0456,72.0888,23382.0
2016-06-02 13:45:00,83.58,83.59,83.51,83.55,62470.0,72.0888,72.0974,72.0284,72.0629,62470.0
2016-06-02 13:50:00,83.56,83.63,83.51,83.63,38371.0,72.0715,72.1319,72.0284,72.1319,38371.0
2016-06-02 13:55:00,83.63,83.8,83.63,83.8,31641.0,72.1319,72.2785,72.1319,72.2785,31641.0
2016-06-02 14:00:00,83.8,83.87,83.68,83.86,92823.0,72.2785,72.3389,72.175,72.3303,92823.0
2016-06-02 14:05:00,83.87,84.03,83.83,83.89,130623.0,72.3389,72.4769,72.3044,72.3561,130623.0
2016-06-02 14:10:00,83.89,84.0,83.86,83.98,37287.0,72.3561,72.451,72.3303,72.4338,37287.0
2016-06-02 14:15:00,83.99,84.05,83.96,84.03,24521.0,72.4424,72.4941,72.4165,72.4769,24521.0
2016-06-02 14:20:00,84.04,84.04,83.96,83.98,46788.0,72.4855,72.4855,72.4165,72.4338,46788.0
2016-06-02 14:25:00,83.97,83.98,83.89,83.89,31428.0,72.4251,72.4338,72.3561,72.3561,31428.0
2016-06-02 14:30:00,83.89,83.9,83.73,83.74,51850.0,72.3561,72.3648,72.2181,72.2268,51850.0
2016-06-02 14:35:00,83.75,83.9,83.75,83.76,36373.0,72.2354,72.3648,72.2354,72.244,36373.0
2016-06-02 14:40:00,83.76,83.85,83.73,83.82,30378.0,72.244,72.3216,72.2181,72.2958,30378.0
2016-06-02 14:45:00,83.83,83.99,83.83,83.98,29823.0,72.3044,72.4424,72.3044,72.4338,29823.0
2016-06-02 14:50:00,83.98,83.98,83.89,83.93,29901.0,72.4338,72.4338,72.3561,72.3906,29901.0
2016-06-02 14:55:00,83.93,83.98,83.86,83.89,50579.0,72.3906,72.4338,72.3303,72.3561,50579.0
2016-06-02 15:00:00,83.87,83.89,83.79,83.87,69649.0,72.3389,72.3561,72.2699,72.3389,69649.0
2016-06-02 15:05:00,83.87,83.87,83.75,83.77,26571.0,72.3389,72.3389,72.2354,72.2526,26571.0
2016-06-02 15:10:00,83.77,83.85,83.76,83.81,23491.0,72.2526,72.3216,72.244,72.2871,23491.0
2016-06-02 15:15:00,83.81,83.84,83.78,83.81,22694.0,72.2871,72.313,72.2613,72.2871,22694.0
2016-06-02 15:20:00,83.81,83.84,83.81,83.84,16200.0,72.2871,72.313,72.2871,72.313,16200.0
2016-06-02 15:25:00,83.84,83.87,83.83,83.86,32311.0,72.313,72.3389,72.3044,72.3303,32311.0
2016-06-02 15:30:00,83.86,83.91,83.8,83.9,36506.0,72.3303,72.3734,72.2785,72.3648,36506.0
2016-06-02 15:35:00,83.9,83.91,83.85,83.89,23192.0,72.3648,72.3734,72.3216,72.3561,23192.0
2016-06-02 15:40:00,83.9,83.9,83.83,83.84,43623.0,72.3648,72.3648,72.3044,72.313,43623.0
2016-06-02 15:45:00,83.84,83.92,83.82,83.91,58223.0,72.313,72.382,72.2958,72.3734,58223.0
2016-06-02 15:50:00,83.91,83.94,83.87,83.93,49751.0,72.3734,72.3993,72.3389,72.3906,49751.0
2016-06-02 15:55:00,83.94,84.14,83.91,84.07,212441.0,72.3993,72.5718,72.3734,72.5114,212441.0
2016-06-03 09:30:00,84.87,86.2,84.82,86.0,313185.0,73.2014,74.3486,73.1583,74.176,313185.0
2016-06-03 09:35:00,86.01,86.17,85.59,85.9,152787.0,74.1847,74.3227,73.8224,74.0898,152787.0
2016-06-03 09:40:00,85.9,85.94,85.45,85.72,63346.0,74.0898,74.1243,73.7017,73.9345,63346.0
2016-06-03 09:45:00,85.72,86.05,85.5,85.63,125826.0,73.9345,74.2192,73.7448,73.8569,125826.0
2016-06-03 09:50:00,85.62,85.62,85.21,85.28,58500.0,73.8483,73.8483,73.4947,73.555,58500.0
2016-06-03 09:55:00,85.31,85.37,85.08,85.29,49240.0,73.5809,73.6327,73.3825,73.5637,49240.0
2016-06-03 10:00:00,85.26,85.26,85.05,85.14,82991.0,73.5378,73.5378,73.3567,73.4343,82991.0
2016-06-03 10:05:00,85.14,85.15,85.0,85.08,85884.0,73.4343,73.4429,73.3135,73.3825,85884.0
2016-06-03 10:10:00,85.1,85.3,85.1,85.14,123698.0,73.3998,73.5723,73.3998,73.4343,123698.0
2016-06-03 10:15:00,85.16,85.16,85.0,85.07,63729.0,73.4515,73.4515,73.3135,73.3739,63729.0
2016-06-03 10:20:00,85.07,85.33,84.98,85.29,61708.0,73.3739,73.5982,73.2963,73.5637,61708.0
2016-06-03 10:25:00,85.29,85.29,85.12,85.21,65141.0,73.5637,73.5637,73.417,73.4947,65141.0
2016-06-03 10:30:00,85.21,85.32,85.17,85.3,116785.0,73.4947,73.5895,73.4602,73.5723,116785.0
2016-06-03 10:35:00,85.29,85.29,85.08,85.09,40828.0,73.5637,73.5637,73.3825,73.3912,40828.0
2016-06-03 10:40:00,85.1,85.1,84.91,84.93,68462.0,73.3998,73.3998,73.2359,73.2532,68462.0
2016-06-03 10:45:00,84.92,84.94,84.84,84.89,56344.0,73.2445,73.2618,73.1755,73.2187,56344.0
2016-06-03 10:50:00,84.88,85.23,84.79,85.19,112345.0,73.21,73.5119,73.1324,73.4774,112345.0
2016-06-03 10:55:00,85.19,85.44,85.18,85.34,85307.0,73.4774,73.693,73.4688,73.6068,85307.0
2016-06-03 11:00:00,85.33,85.35,85.18,85.33,36944.0,73.5982,73.6154,73.4688,73.5982,36944.0
2016-06-03 11:05:00,85.32,85.33,85.16,85.3,40213.0,73.5895,73.5982,73.4515,73.5723,40213.0
2016-06-03 11:10:00,85.29,85.45,85.28,85.43,47838.0,73.5637,73.7017,73.555,73.6844,47838.0
2016-06-03 11:15:00,85.44,85.57,85.28,85.56,65403.0,73.693,73.8052,73.555,73.7965,65403.0
2016-06-03 11:20:00,85.55,85.55,85.45,85.47,44458.0,73.7879,73.7879,73.7017,73.7189,44458.0
2016-06-03 11:25:00,85.47,85.52,85.42,85.44,30186.0,73.7189,73.762,73.6758,73.693,30186.0
2016-06-03 11:30:00,85.44,85.45,85.36,85.39,21386.0,73.693,73.7017,73.624,73.6499,21386.0
2016-06-03 11:35:00,85.38,85.55,85.31,85.55,21534.0,73.6413,73.7879,73.5809,73.7879,21534.0
2016-06-03 11:40:00,85.56,85.72,85.55,85.69,36740.0,73.7965,73.9345,73.7879,73.9087,36740.0
2016-06-03 11:45:00,85.73,85.74,85.63,85.63,15978.0,73.9432,73.9518,73.8569,73.8569,15978.0
2016-06-03 11:50:00,85.63,85.63,85.42,85.46,21778.0,73.8569,73.8569,73.6758,73.7103,21778.0
2016-06-03 11:55:00,85.47,85.67,85.47,85.66,19268.0,73.7189,73.8914,73.7189,73.8828,19268.0
2016-06-03 12:00:00,85.66,85.83,85.59,85.59,20248.0,73.8828,74.0294,73.8224,73.8224,20248.0
2016-06-03 12:05:00,85.6,85.62,85.53,85.53,18328.0,73.831,73.8483,73.7707,73.7707,18328.0
2016-06-03 12:10:00,85.54,85.55,85.41,85.48,26716.0,73.7793,73.7879,73.6672,73.7275,26716.0
2016-06-03 12:15:00,85.5,85.62,85.5,85.55,12729.0,73.7448,73.8483,73.7448,73.7879,12729.0
2016-06-03 12:20:00,85.53,85.55,85.42,85.44,16450.0,73.7707,73.7879,73.6758,73.693,16450.0
2016-06-03 12:25:00,85.44,85.47,85.41,85.41,7600.0,73.693,73.7189,73.6672,73.6672,7600.0
2016-06-03 12:30:00,85.4,85.49,85.38,85.39,16625.0,73.6585,73.7362,73.6413,73.6499,16625.0
2016-06-03 12:35:00,85.39,85.41,85.3,85.33,28925.0,73.6499,73.6672,73.5723,73.5982,28925.0
2016-06-03 12:40:00,85.33,85.35,85.22,85.22,22305.0,73.5982,73.6154,73.5033,73.5033,22305.0
2016-06-03 12:45:00,85.22,85.24,85.1,85.11,25009.0,73.5033,73.5205,73.3998,73.4084,25009.0
2016-06-03 12:50:00,85.13,85.15,85.08,85.08,18844.0,73.4257,73.4429,73.3825,73.3825,18844.0
2016-06-03 12:55:00,85.09,85.09,85.03,85.04,14474.0,73.3912,73.3912,73.3394,73.348,14474.0
2016-06-03 13:00:00,85.04,85.07,84.97,85.01,31274.0,73.348,73.3739,73.2877,73.3222,31274.0
2016-06-03 13:05:00,85.02,85.08,85.01,85.08,19191.0,73.3308,73.3825,73.3222,73.3825,19191.0
2016-06-03 13:10:00,85.08,85.15,85.08,85.15,21904.0,73.3825,73.4429,73.3825,73.4429,21904.0
2016-06-03 13:15:00,85.15,85.16,85.09,85.12,18657.0,73.4429,73.4515,73.3912,73.417,18657.0
2016-06-03 13:20:00,85.12,85.13,85.02,85.04,13417.0,73.417,73.4257,73.3308,73.348,13417.0
2016-06-03 13:25:00,85.03,85.05,84.94,84.95,12565.0,73.3394,73.3567,73.2618,73.2704,12565.0
2016-06-03 13:30:00,84.95,85.0,84.95,85.0,31667.0,73.2704,73.3135,73.2704,73.3135,31667.0
2016-06-03 13:35:00,85.0,85.01,84.94,85.01,45140.0,73.3135,73.3222,73.2618,73.3222,45140.0
2016-06-03 13:40:00,85.02,85.09,85.01,85.02,15290.0,73.3308,73.3912,73.3222,73.3308,15290.0
2016-06-03 13:45:00,85.02,85.09,85.0,85.03,18738.0,73.3308,73.3912,73.3135,73.3394,18738.0
2016-06-03 13:50:00,85.03,85.16,85.03,85.12,43229.0,73.3394,73.4515,73.3394,73.417,43229.0
2016-06-03 13:55:00,85.12,85.27,85.12,85.24,24008.0,73.417,73.5464,73.417,73.5205,24008.0
2016-06-03 14:00:00,85.24,85.25,85.21,85.23,10554.0,73.5205,73.5292,73.4947,73.5119,10554.0
2016-06-03 14:05:00,85.22,85.24,85.14,85.16,15944.0,73.5033,73.5205,73.4343,73.4515,15944.0
2016-06-03 14:10:00,85.17,85.23,85.17,85.23,23103.0,73.4602,73.5119,73.4602,73.5119,23103.0
2016-06-03 14:15:00,85.23,85.25,85.2,85.22,18354.0,73.5119,73.5292,73.486,73.5033,18354.0
2016-06-03 14:20:00,85.22,85.28,85.17,85.23,17828.0,73.5033,73.555,73.4602,73.5119,17828.0
2016-06-03 14:25:00,85.23,85.43,85.21,85.42,23778.0,73.5119,73.6844,73.4947,73.6758,23778.0
2016-06-03 14:30:00,85.42,85.59,85.42,85.58,27919.0,73.6758,73.8224,73.6758,73.8138,27919.0
2016-06-03 14:35:00,85.59,85.71,85.56,85.69,36132.0,73.8224,73.9259,73.7965,73.9087,36132.0
2016-06-03 14:40:00,85.68,85.71,85.59,85.7,42414.0,73.9,73.9259,73.8224,73.9173,42414.0
2016-06-03 14:45:00,85.71,85.79,85.68,85.76,38629.0,73.9259,73.9949,73.9,73.969,38629.0
2016-06-03 14:50:00,85.76,85.94,85.75,85.94,47853.0,73.969,74.1243,73.9604,74.1243,47853.0
2016-06-03 14:55:00,85.92,85.95,85.71,85.72,43550.0,74.107,74.1329,73.9259,73.9345,43550.0
2016-06-03 15:00:00,85.71,85.76,85.66,85.75,32185.0,73.9259,73.969,73.8828,73.9604,32185.0
2016-06-03 15:05:00,85.75,85.84,85.69,85.73,32436.0,73.9604,74.038,73.9087,73.9432,32436.0
2016-06-03 15:10:00,85.72,85.74,85.62,85.65,30738.0,73.9345,73.9518,73.8483,73.8742,30738.0
2016-06-03 15:15:00,85.65,85.68,85.59,85.61,38265.0,73.8742,73.9,73.8224,73.8397,38265.0
2016-06-03 15:20:00,85.61,85.63,85.54,85.62,37487.0,73.8397,73.8569,73.7793,73.8483,37487.0
2016-06-03 15:25:00,85.63,85.67,85.61,85.67,30350.0,73.8569,73.8914,73.8397,73.8914,30350.0
2016-06-03 15:30:00,85.66,85.72,85.65,85.69,37671.0,73.8828,73.9345,73.8742,73.9087,37671.0
2016-06-03 15:35:00,85.69,85.7,85.57,85.61,60171.0,73.9087,73.9173,73.8052,73.8397,60171.0
2016-06-03 15:40:00,85.61,85.71,85.6,85.66,59880.0,73.8397,73.9259,73.831,73.8828,59880.0
2016-06-03 15:45:00,85.66,85.71,85.63,85.65,62353.0,73.8828,73.9259,73.8569,73.8742,62353.0
2016-06-03 15:50:00,85.66,85.71,85.65,85.71,69360.0,73.8828,73.9259,73.8742,73.9259,69360.0
2016-06-03 15:55:00,85.7,85.71,85.59,85.6,145909.0,73.9173,73.9259,73.8224,73.831,145909.0
2016-06-06 09:30:00,85.75,86.1,85.7,85.97,64423.0,73.9604,74.2623,73.9173,74.1502,64423.0
2016-06-06 09:35:00,85.97,86.42,85.97,86.41,64096.0,74.1502,74.5383,74.1502,74.5297,64096.0
2016-06-06 09:40:00,86.38,86.64,86.26,86.51,93987.0,74.5038,74.7281,74.4003,74.6159,93987.0
2016-06-06 09:45:00,86.53,86.76,86.5,86.64,195190.0,74.6332,74.8316,74.6073,74.7281,195190.0
2016-06-06 09:50:00,86.65,86.91,86.55,86.91,73503.0,74.7367,74.9609,74.6504,74.9609,73503.0
2016-06-06 09:55:00,86.91,86.91,86.75,86.81,83421.0,74.9609,74.9609,74.8229,74.8747,83421.0
2016-06-06 10:00:00,86.81,86.94,86.77,86.79,86933.0,74.8747,74.9868,74.8402,74.8574,86933.0
2016-06-06 10:05:00,86.78,87.46,86.77,87.26,130594.0,74.8488,75.4353,74.8402,75.2628,130594.0
2016-06-06 10:10:00,87.27,87.28,86.86,87.03,82855.0,75.2714,75.2801,74.9178,75.0644,82855.0
2016-06-06 10:15:00,87.03,87.12,86.96,87.08,59828.0,75.0644,75.1421,75.0041,75.1076,59828.0
2016-06-06 10:20:00,87.08,87.37,86.99,87.34,52834.0,75.1076,75.3577,75.0299,75.3318,52834.0
2016-06-06 10:25:00,87.37,87.48,87.33,87.47,83443.0,75.3577,75.4526,75.3232,75.4439,83443.0
2016-06-06 10:30:00,87.48,87.64,87.42,87.57,138933.0,75.4526,75.5906,75.4008,75.5302,138933.0
2016-06-06 10:35:00,87.59,87.78,87.35,87.39,83876.0,75.5474,75.7113,75.3404,75.3749,83876.0
2016-06-06 10:40:00,87.37,87.39,87.34,87.35,31049.0,75.3577,75.3749,75.3318,75.3404,31049.0
2016-06-06 10:45:00,87.34,87.53,87.34,87.41,39514.0,75.3318,75.4957,75.3318,75.3922,39514.0
2016-06-06 10:50:00,87.41,87.51,87.4,87.46,31186.0,75.3922,75.4784,75.3836,75.4353,31186.0
2016-06-06 10:55:00,87.45,87.55,87.4,87.53,29334.0,75.4267,75.5129,75.3836,75.4957,29334.0
2016-06-06 11:00:00,87.53,87.54,87.31,87.31,45136.0,75.4957,75.5043,75.3059,75.3059,45136.0
2016-06-06 11:05:00,87.32,87.42,87.32,87.42,32591.0,75.3146,75.4008,75.3146,75.4008,32591.0
2016-06-06 11:10:00,87.42,87.75,87.41,87.72,97550.0,75.4008,75.6854,75.3922,75.6596,97550.0
2016-06-06 11:15:00,87.73,87.8,87.59,87.7,53193.0,75.6682,75.7286,75.5474,75.6423,53193.0
2016-06-06 11:20:00,87.7,87.77,87.57,87.72,35032.0,75.6423,75.7027,75.5302,75.6596,35032.0
2016-06-06 11:25:00,87.72,87.81,87.7,87.71,30390.0,75.6596,75.7372,75.6423,75.6509,30390.0
2016-06-06 11:30:00,87.69,87.7,87.49,87.49,31243.0,75.6337,75.6423,75.4612,75.4612,31243.0
2016-06-06 11:35:00,87.49,87.53,87.43,87.5,64195.0,75.4612,75.4957,75.4094,75.4698,64195.0
2016-06-06 11:40:00,87.51,87.61,87.5,87.6,33879.0,75.4784,75.5647,75.4698,75.5561,33879.0
2016-06-06 11:45:00,87.61,87.71,87.5,87.53,27465.0,75.5647,75.6509,75.4698,75.4957,27465.0
2016-06-06 11:50:00,87.53,87.56,87.39,87.43,28920.0,75.4957,75.5216,75.3749,75.4094,28920.0
2016-06-06 11:55:00,87.43,87.49,87.36,87.36,211713.0,75.4094,75.4612,75.3491,75.3491,211713.0
2016-06-06 12:00:00,87.38,87.4,87.23,87.32,63820.0,75.3663,75.3836,75.2369,75.3146,63820.0
2016-06-06 12:05:00,87.32,87.41,87.31,87.41,43064.0,75.3146,75.3922,75.3059,75.3922,43064.0
2016-06-06 12:10:00,87.4,87.41,87.21,87.27,71247.0,75.3836,75.3922,75.2197,75.2714,71247.0
2016-06-06 12:15:00,87.27,87.28,87.16,87.2,47149.0,75.2714,75.2801,75.1766,75.2111,47149.0
2016-06-06 12:20:00,87.2,87.24,87.08,87.12,68317.0,75.2111,75.2456,75.1076,75.1421,68317.0
2016-06-06 12:25:00,87.13,87.2,87.12,87.17,27712.0,75.1507,75.2111,75.1421,75.1852,27712.0
2016-06-06 12:30:00,87.17,87.31,87.02,87.22,41917.0,75.1852,75.3059,75.0558,75.2283,41917.0
2016-06-06 12:35:00,87.24,87.28,87.13,87.13,49376.0,75.2456,75.2801,75.1507,75.1507,49376.0
2016-06-06 12:40:00,87.12,87.24,87.1,87.2,63720.0,75.1421,75.2456,75.1248,75.2111,63720.0
2016-06-06 12:45:00,87.21,87.28,87.11,87.11,32270.0,75.2197,75.2801,75.1334,75.1334,32270.0
2016-06-06 12:50:00,87.12,87.12,86.98,87.03,33973.0,75.1421,75.1421,75.0213,75.0644,33973.0
2016-06-06 12:55:00,87.02,87.11,86.97,87.1,23735.0,75.0558,75.1334,75.0127,75.1248,23735.0
2016-06-06 13:00:00,87.1,87.22,87.09,87.13,29991.0,75.1248,75.2283,75.1162,75.1507,29991.0
2016-06-06 13:05:00,87.13,87.33,87.13,87.32,31439.0,75.1507,75.3232,75.1507,75.3146,31439.0
2016-06-06 13:10:00,87.33,87.39,87.25,87.28,56053.0,75.3232,75.3749,75.2542,75.2801,56053.0
2016-06-06 13:15:00,87.27,87.34,87.21,87.26,38249.0,75.2714,75.3318,75.2197,75.2628,38249.0
2016-06-06 13:20:00,87.26,87.33,87.23,87.26,83299.0,75.2628,75.3232,75.2369,75.2628,83299.0
2016-06-06 13:25:00,87.25,87.26,87.15,87.18,27122.0,75.2542,75.2628,75.1679,75.1938,27122.0
2016-06-06 13:30:00,87.18,87.24,87.14,87.15,28680.0,75.1938,75.2456,75.1593,75.1679,28680.0
2016-06-06 13:35:00,87.15,87.22,87.14,87.2,31105.0,75.1679,75.2283,75.1593,75.2111,31105.0
2016-06-06 13:40:00,87.2,87.26,87.16,87.23,32776.0,75.2111,75.2628,75.1766,75.2369,32776.0
2016-06-06 13:45:00,87.23,87.41,87.23,87.41,54041.0,75.2369,75.3922,75.2369,75.3922,54041.0
2016-06-06 13:50:00,87.4,87.49,87.39,87.47,27538.0,75.3836,75.4612,75.3749,75.4439,27538.0
2016-06-06 13:55:00,87.47,87.52,87.46,87.49,34033.0,75.4439,75.4871,75.4353,75.4612,34033.0
2016-06-06 14:00:00,87.5,87.57,87.4,87.4,39229.0,75.4698,75.5302,75.3836,75.3836,39229.0
2016-06-06 14:05:00,87.4,87.4,87.34,87.4,24810.0,75.3836,75.3836,75.3318,75.3836,24810.0
2016-06-06 14:10:00,87.39,87.44,87.31,87.44,49440.0,75.3749,75.4181,75.3059,75.4181,49440.0
2016-06-06 14:15:00,87.44,87.54,87.43,87.53,28620.0,75.4181,75.5043,75.4094,75.4957,28620.0
2016-06-06 14:20:00,87.53,87.53,87.4,87.46,30400.0,75.4957,75.4957,75.3836,75.4353,30400.0
2016-06-06 14:25:00,87.46,87.51,87.4,87.46,28473.0,75.4353,75.4784,75.3836,75.4353,28473.0
2016-06-06 14:30:00,87.46,87.48,87.34,87.36,29548.0,75.4353,75.4526,75.3318,75.3491,29548.0
2016-06-06 14:35:00,87.37,87.4,87.33,87.38,28606.0,75.3577,75.3836,75.3232,75.3663,28606.0
2016-06-06 14:40:00,87.38,87.43,87.37,87.42,33654.0,75.3663,75.4094,75.3577,75.4008,33654.0
2016-06-06 14:45:00,87.42,87.51,87.42,87.51,15808.0,75.4008,75.4784,75.4008,75.4784,15808.0
2016-06-06 14:50:00,87.52,87.62,87.52,87.62,28686.0,75.4871,75.5733,75.4871,75.5733,28686.0
2016-06-06 14:55:00,87.63,87.7,87.58,87.59,24300.0,75.5819,75.6423,75.5388,75.5474,24300.0
2016-06-06 15:00:00,87.59,87.77,87.56,87.7,54915.0,75.5474,75.7027,75.5216,75.6423,54915.0
2016-06-06 15:05:00,87.69,87.73,87.57,87.6,44022.0,75.6337,75.6682,75.5302,75.5561,44022.0
2016-06-06 15:10:00,87.6,87.68,87.55,87.68,31714.0,75.5561,75.6251,75.5129,75.6251,31714.0
2016-06-06 15:15:00,87.67,87.7,87.59,87.63,30348.0,75.6164,75.6423,75.5474,75.5819,30348.0
2016-06-06 15:20:00,87.62,87.68,87.62,87.66,29456.0,75.5733,75.6251,75.5733,75.6078,29456.0
2016-06-06 15:25:00,87.66,87.68,87.58,87.59,49179.0,75.6078,75.6251,75.5388,75.5474,49179.0
2016-06-06 15:30:00,87.59,87.63,87.57,87.61,42292.0,75.5474,75.5819,75.5302,75.5647,42292.0
2016-06-06 15:35:00,87.61,87.69,87.58,87.69,74257.0,75.5647,75.6337,75.5388,75.6337,74257.0
2016-06-06 15:40:00,87.69,87.71,87.57,87.58,56979.0,75.6337,75.6509,75.5302,75.5388,56979.0
2016-06-06 15:45:00,87.57,87.61,87.56,87.59,60919.0,75.5302,75.5647,75.5216,75.5474,60919.0
2016-06-06 15:50:00,87.59,87.59,87.51,87.54,123683.0,75.5474,75.5474,75.4784,75.5043,123683.0
2016-06-06 15:55:00,87.53,87.59,87.47,87.5,224580.0,75.4957,75.5474,75.4439,75.4698,224580.0
2016-06-07 09:30:00,87.28,87.6,87.05,87.42,74429.0,75.2801,75.5561,75.0817,75.4008,74429.0
2016-06-07 09:35:00,87.36,87.85,87.31,87.65,42065.0,75.3491,75.7717,75.3059,75.5992,42065.0
2016-06-07 09:40:00,87.63,87.63,87.31,87.46,46231.0,75.5819,75.5819,75.3059,75.4353,46231.0
2016-06-07 09:45:00,87.43,87.51,87.26,87.41,29282.0,75.4094,75.4784,75.2628,75.3922,29282.0
2016-06-07 09:50:00,87.4,87.41,87.19,87.32,45324.0,75.3836,75.3922,75.2024,75.3146,45324.0
2016-06-07 09:55:00,87.35,87.63,87.28,87.3,16948.0,75.3404,75.5819,75.2801,75.2973,16948.0
2016-06-07 10:00:00,87.31,87.54,87.2,87.31,38695.0,75.3059,75.5043,75.2111,75.3059,38695.0
2016-06-07 10:05:00,87.3,87.34,87.11,87.12,28339.0,75.2973,75.3318,75.1334,75.1421,28339.0
2016-06-07 10:10:00,87.11,87.3,87.1,87.21,25317.0,75.1334,75.2973,75.1248,75.2197,25317.0
2016-06-07 10:15:00,87.22,87.46,87.2,87.45,14029.0,75.2283,75.4353,75.2111,75.4267,14029.0
2016-06-07 10:20:00,87.47,87.47,87.3,87.39,21170.0,75.4439,75.4439,75.2973,75.3749,21170.0
2016-06-07 10:25:00,87.39,87.54,87.39,87.47,18469.0,75.3749,75.5043,75.3749,75.4439,18469.0
2016-06-07 10:30:00,87.49,87.51,87.41,87.46,31600.0,75.4612,75.4784,75.3922,75.4353,31600.0
2016-06-07 10:35:00,87.47,87.5,87.42,87.45,16160.0,75.4439,75.4698,75.4008,75.4267,16160.0
2016-06-07 10:40:00,87.46,87.62,87.46,87.61,42586.0,75.4353,75.5733,75.4353,75.5647,42586.0
2016-06-07 10:45:00,87.62,87.62,87.47,87.47,31919.0,75.5733,75.5733,75.4439,75.4439,31919.0
2016-06-07 10:50:00,87.46,87.56,87.45,87.5,20605.0,75.4353,75.5216,75.4267,75.4698,20605.0
2016-06-07 10:55:00,87.52,87.59,87.52,87.56,28356.0,75.4871,75.5474,75.4871,75.5216,28356.0
2016-06-07 11:00:00,87.56,87.59,87.4,87.42,21173.0,75.5216,75.5474,75.3836,75.4008,21173.0
2016-06-07 11:05:00,87.42,87.48,87.37,87.48,19895.0,75.4008,75.4526,75.3577,75.4526,19895.0
2016-06-07 11:10:00,87.48,87.5,87.45,87.46,21269.0,75.4526,75.4698,75.4267,75.4353,21269.0
2016-06-07 11:15:00,87.46,87.47,87.37,87.38,11870.0,75.4353,75.4439,75.3577,75.3663,11870.0
2016-06-07 11:20:00,87.4,87.5,87.4,87.41,15726.0,75.3836,75.4698,75.3836,75.3922,15726.0
2016-06-07 11:25:00,87.41,87.44,87.34,87.34,11628.0,75.3922,75.4181,75.3318,75.3318,11628.0
2016-06-07 11:30:00,87.34,87.5,87.33,87.49,17315.0,75.3318,75.4698,75.3232,75.4612,17315.0
2016-06-07 11:35:00,87.49,87.5,87.34,87.34,15040.0,75.4612,75.4698,75.3318,75.3318,15040.0
2016-06-07 11:40:00,87.34,87.42,87.25,87.42,14747.0,75.3318,75.4008,75.2542,75.4008,14747.0
2016-06-07 11:45:00,87.41,87.5,87.4,87.47,30867.0,75.3922,75.4698,75.3836,75.4439,30867.0
2016-06-07 11:50:00,87.45,87.5,87.42,87.43,14331.0,75.4267,75.4698,75.4008,75.4094,14331.0
2016-06-07 11:55:00,87.42,87.44,87.34,87.37,12621.0,75.4008,75.4181,75.3318,75.3577,12621.0
2016-06-07 12:00:00,87.37,87.5,87.37,87.46,23527.0,75.3577,75.4698,75.3577,75.4353,23527.0
2016-06-07 12:05:00,87.47,87.47,87.39,87.42,21922.0,75.4439,75.4439,75.3749,75.4008,21922.0
2016-06-07 12:10:00,87.43,87.43,87.4,87.42,42661.0,75.4094,75.4094,75.3836,75.4008,42661.0
2016-06-07 12:15:00,87.43,87.49,87.4,87.43,17327.0,75.4094,75.4612,75.3836,75.4094,17327.0
2016-06-07 12:20:00,87.43,87.44,87.39,87.41,11500.0,75.4094,75.4181,75.3749,75.3922,11500.0
2016-06-07 12:25:00,87.4,87.43,87.4,87.41,15760.0,75.3836,75.4094,75.3836,75.3922,15760.0
2016-06-07 12:30:00,87.42,87.47,87.4,87.41,12696.0,75.4008,75.4439,75.3836,75.3922,12696.0
2016-06-07 12:35:00,87.4,87.42,87.33,87.36,20984.0,75.3836,75.4008,75.3232,75.3491,20984.0
2016-06-07 12:40:00,87.35,87.37,87.31,87.35,14853.0,75.3404,75.3577,75.3059,75.3404,14853.0
2016-06-07 12:45:00,87.36,87.45,87.35,87.37,9569.0,75.3491,75.4267,75.3404,75.3577,9569.0
2016-06-07 12:50:00,87.34,87.38,87.32,87.36,10579.0,75.3318,75.3663,75.3146,75.3491,10579.0
2016-06-07 12:55:00,87.35,87.39,87.33,87.39,15501.0,75.3404,75.3749,75.3232,75.3749,15501.0
2016-06-07 13:00:00,87.39,87.5,87.38,87.42,13476.0,75.3749,75.4698,75.3663,75.4008,13476.0
2016-06-07 13:05:00,87.41,87.41,87.35,87.36,18399.0,75.3922,75.3922,75.3404,75.3491,18399.0
2016-06-07 13:10:00,87.37,87.39,87.35,87.39,8937.0,75.3577,75.3749,75.3404,75.3749,8937.0
2016-06-07 13:15:00,87.4,87.44,87.39,87.4,10286.0,75.3836,75.4181,75.3749,75.3836,10286.0
2016-06-07 13:20:00,87.4,87.5,87.4,87.48,18782.0,75.3836,75.4698,75.3836,75.4526,18782.0
2016-06-07 13:25:00,87.47,87.5,87.46,87.47,10604.0,75.4439,75.4698,75.4353,75.4439,10604.0
2016-06-07 13:30:00,87.47,87.62,87.47,87.62,21208.0,75.4439,75.5733,75.4439,75.5733,21208.0
2016-06-07 13:35:00,87.62,87.63,87.49,87.49,11142.0,75.5733,75.5819,75.4612,75.4612,11142.0
2016-06-07 13:40:00,87.48,87.54,87.47,87.52,14578.0,75.4526,75.5043,75.4439,75.4871,14578.0
2016-06-07 13:45:00,87.52,87.56,87.51,87.56,11740.0,75.4871,75.5216,75.4784,75.5216,11740.0
2016-06-07 13:50:00,87.55,87.56,87.51,87.51,15530.0,75.5129,75.5216,75.4784,75.4784,15530.0
2016-06-07 13:55:00,87.51,87.52,87.41,87.41,15189.0,75.4784,75.4871,75.3922,75.3922,15189.0
2016-06-07 14:00:00,87.42,87.51,87.41,87.48,12719.0,75.4008,75.4784,75.3922,75.4526,12719.0
2016-06-07 14:05:00,87.48,87.5,87.46,87.49,18752.0,75.4526,75.4698,75.4353,75.4612,18752.0
2016-06-07 14:10:00,87.5,87.52,87.48,87.5,19602.0,75.4698,75.4871,75.4526,75.4698,19602.0
2016-06-07 14:15:00,87.5,87.51,87.47,87.5,11643.0,75.4698,75.4784,75.4439,75.4698,11643.0
2016-06-07 14:20:00,87.5,87.6,87.49,87.54,24698.0,75.4698,75.5561,75.4612,75.5043,24698.0
2016-06-07 14:25:00,87.54,87.58,87.54,87.57,7953.0,75.5043,75.5388,75.5043,75.5302,7953.0
2016-06-07 14:30:00,87.56,87.57,87.5,87.55,31131.0,75.5216,75.5302,75.4698,75.5129,31131.0
2016-06-07 14:35:00,87.55,87.58,87.52,87.52,28926.0,75.5129,75.5388,75.4871,75.4871,28926.0
2016-06-07 14:40:00,87.51,87.52,87.49,87.51,12317.0,75.4784,75.4871,75.4612,75.4784,12317.0
2016-06-07 14:45:00,87.52,87.63,87.51,87.62,30253.0,75.4871,75.5819,75.4784,75.5733,30253.0
2016-06-07 14:50:00,87.63,87.74,87.61,87.73,35974.0,75.5819,75.6768,75.5647,75.6682,35974.0
2016-06-07 14:55:00,87.72,87.72,87.66,87.68,43060.0,75.6596,75.6596,75.6078,75.6251,43060.0
2016-06-07 15:00:00,87.68,87.73,87.67,87.73,33735.0,75.6251,75.6682,75.6164,75.6682,33735.0
2016-06-07 15:05:00,87.73,87.75,87.71,87.74,23326.0,75.6682,75.6854,75.6509,75.6768,23326.0
2016-06-07 15:10:00,87.73,87.75,87.59,87.61,31135.0,75.6682,75.6854,75.5474,75.5647,31135.0
2016-06-07 15:15:00,87.6,87.63,87.59,87.61,18015.0,75.5561,75.5819,75.5474,75.5647,18015.0
2016-06-07 15:20:00,87.6,87.61,87.51,87.53,27029.0,75.5561,75.5647,75.4784,75.4957,27029.0
2016-06-07 15:25:00,87.52,87.54,87.5,87.52,30085.0,75.4871,75.5043,75.4698,75.4871,30085.0
2016-06-07 15:30:00,87.52,87.53,87.49,87.49,49847.0,75.4871,75.4957,75.4612,75.4612,49847.0
2016-06-07 15:35:00,87.49,87.52,87.39,87.42,42697.0,75.4612,75.4871,75.3749,75.4008,42697.0
2016-06-07 15:40:00,87.43,87.43,87.3,87.37,44798.0,75.4094,75.4094,75.2973,75.3577,44798.0
2016-06-07 15:45:00,87.37,87.4,87.3,87.3,60873.0,75.3577,75.3836,75.2973,75.2973,60873.0
2016-06-07 15:50:00,87.31,87.33,87.29,87.31,85448.0,75.3059,75.3232,75.2887,75.3059,85448.0
2016-06-07 15:55:00,87.3,87.35,87.27,87.33,131889.0,75.2973,75.3404,75.2714,75.3232,131889.0
2016-06-08 09:30:00,87.97,88.04,87.74,87.98,110323.0,75.8752,75.9356,75.6768,75.8838,110323.0
2016-06-08 09:35:00,87.83,88.2,87.79,88.06,53604.0,75.7544,76.0736,75.7199,75.9528,53604.0
2016-06-08 09:40:00,88.04,88.04,87.52,87.77,46450.0,75.9356,75.9356,75.4871,75.7027,46450.0
2016-06-08 09:45:00,87.76,88.03,87.74,87.81,64697.0,75.6941,75.9269,75.6768,75.7372,64697.0
2016-06-08 09:50:00,87.78,87.97,87.77,87.84,42387.0,75.7113,75.8752,75.7027,75.7631,42387.0
2016-06-08 09:55:00,87.85,88.03,87.78,87.98,96984.0,75.7717,75.9269,75.7113,75.8838,96984.0
2016-06-08 10:00:00,87.96,87.97,87.67,87.77,59487.0,75.8666,75.8752,75.6164,75.7027,59487.0
2016-06-08 10:05:00,87.75,87.88,87.67,87.73,30614.0,75.6854,75.7976,75.6164,75.6682,30614.0
2016-06-08 10:10:00,87.73,87.75,87.53,87.56,59395.0,75.6682,75.6854,75.4957,75.5216,59395.0
2016-06-08 10:15:00,87.58,87.68,87.44,87.53,80088.0,75.5388,75.6251,75.4181,75.4957,80088.0
2016-06-08 10:20:00,87.53,87.62,87.53,87.6,26130.0,75.4957,75.5733,75.4957,75.5561,26130.0
2016-06-08 10:25:00,87.59,87.59,87.47,87.5,21789.0,75.5474,75.5474,75.4439,75.4698,21789.0
2016-06-08 10:30:00,87.47,87.56,87.31,87.5,31922.0,75.4439,75.5216,75.3059,75.4698,31922.0
2016-06-08 10:35:00,87.5,87.52,87.39,87.44,11475.0,75.4698,75.4871,75.3749,75.4181,11475.0
2016-06-08 10:40:00,87.42,87.62,87.4,87.55,63702.0,75.4008,75.5733,75.3836,75.5129,63702.0
2016-06-08 10:45:00,87.54,87.55,87.46,87.49,22700.0,75.5043,75.5129,75.4353,75.4612,22700.0
2016-06-08 10:50:00,87.5,87.51,87.27,87.28,32382.0,75.4698,75.4784,75.2714,75.2801,32382.0
2016-06-08 10:55:00,87.29,87.37,87.27,87.37,20976.0,75.2887,75.3577,75.2714,75.3577,20976.0
2016-06-08 11:00:00,87.37,87.4,87.14,87.14,21436.0,75.3577,75.3836,75.1593,75.1593,21436.0
2016-06-08 11:05:00,87.15,87.17,87.04,87.06,27322.0,75.1679,75.1852,75.0731,75.0903,27322.0
2016-06-08 11:10:00,87.06,87.09,87.01,87.09,22152.0,75.0903,75.1162,75.0472,75.1162,22152.0
2016-06-08 11:15:00,87.09,87.11,87.01,87.04,41213.0,75.1162,75.1334,75.0472,75.0731,41213.0
2016-06-08 11:20:00,87.05,87.07,86.94,86.94,55835.0,75.0817,75.0989,74.9868,74.9868,55835.0
2016-06-08 11:25:00,86.94,86.95,86.85,86.85,84585.0,74.9868,74.9954,74.9092,74.9092,84585.0
2016-06-08 11:30:00,86.85,86.95,86.81,86.85,48302.0,74.9092,74.9954,74.8747,74.9092,48302.0
2016-06-08 11:35:00,86.85,87.0,86.84,86.92,64659.0,74.9092,75.0386,74.9006,74.9696,64659.0
2016-06-08 11:40:00,86.92,87.03,86.91,86.93,35498.0,74.9696,75.0644,74.9609,74.9782,35498.0
2016-06-08 11:45:00,86.91,86.94,86.85,86.87,25143.0,74.9609,74.9868,74.9092,74.9264,25143.0
2016-06-08 11:50:00,86.87,86.89,86.76,86.77,28889.0,74.9264,74.9437,74.8316,74.8402,28889.0
2016-06-08 11:55:00,86.78,86.79,86.72,86.75,25100.0,74.8488,74.8574,74.7971,74.8229,25100.0
2016-06-08 12:00:00,86.75,86.8,86.75,86.8,30988.0,74.8229,74.8661,74.8229,74.8661,30988.0
2016-06-08 12:05:00,86.8,86.82,86.75,86.78,35334.0,74.8661,74.8833,74.8229,74.8488,35334.0
2016-06-08 12:10:00,86.76,86.94,86.75,86.94,35485.0,74.8316,74.9868,74.8229,74.9868,35485.0
2016-06-08 12:15:00,86.95,86.97,86.85,86.85,24898.0,74.9954,75.0127,74.9092,74.9092,24898.0
2016-06-08 12:20:00,86.85,86.93,86.85,86.91,68114.0,74.9092,74.9782,74.9092,74.9609,68114.0
2016-06-08 12:25:00,86.92,86.93,86.9,86.92,14764.0,74.9696,74.9782,74.9523,74.9696,14764.0
2016-06-08 12:30:00,86.93,86.95,86.9,86.92,22818.0,74.9782,74.9954,74.9523,74.9696,22818.0
2016-06-08 12:35:00,86.91,86.92,86.81,86.82,22600.0,74.9609,74.9696,74.8747,74.8833,22600.0
2016-06-08 12:40:00,86.82,86.82,86.74,86.75,30957.0,74.8833,74.8833,74.8143,74.8229,30957.0
2016-06-08 12:45:00,86.75,86.84,86.75,86.84,21753.0,74.8229,74.9006,74.8229,74.9006,21753.0
2016-06-08 12:50:00,86.84,86.84,86.78,86.79,24124.0,74.9006,74.9006,74.8488,74.8574,24124.0
2016-06-08 12:55:00,86.78,86.8,86.73,86.78,23279.0,74.8488,74.8661,74.8057,74.8488,23279.0
2016-06-08 13:00:00,86.78,86.8,86.77,86.79,11383.0,74.8488,74.8661,74.8402,74.8574,11383.0
2016-06-08 13:05:00,86.79,86.8,86.76,86.78,15147.0,74.8574,74.8661,74.8316,74.8488,15147.0
2016-06-08 13:10:00,86.77,86.78,86.73,86.74,23326.0,74.8402,74.8488,74.8057,74.8143,23326.0
2016-06-08 13:15:00,86.75,86.8,86.74,86.8,19825.0,74.8229,74.8661,74.8143,74.8661,19825.0
2016-06-08 13:20:00,86.8,86.8,86.65,86.65,33301.0,74.8661,74.8661,74.7367,74.7367,33301.0
2016-06-08 13:25:00,86.67,86.73,86.66,86.68,16184.0,74.7539,74.8057,74.7453,74.7626,16184.0
2016-06-08 13:30:00,86.66,86.72,86.62,86.7,21035.0,74.7453,74.7971,74.7108,74.7798,21035.0
2016-06-08 13:35:00,86.7,86.7,86.58,86.6,14516.0,74.7798,74.7798,74.6763,74.6936,14516.0
2016-06-08 13:40:00,86.59,86.6,86.5,86.5,45865.0,74.6849,74.6936,74.6073,74.6073,45865.0
2016-06-08 13:45:00,86.5,86.55,86.5,86.5,20132.0,74.6073,74.6504,74.6073,74.6073,20132.0
2016-06-08 13:50:00,86.51,86.53,86.45,86.45,28315.0,74.6159,74.6332,74.5642,74.5642,28315.0
2016-06-08 13:55:00,86.45,86.45,86.42,86.44,32245.0,74.5642,74.5642,74.5383,74.5556,32245.0
2016-06-08 14:00:00,86.44,86.62,86.43,86.6,33641.0,74.5556,74.7108,74.5469,74.6936,33641.0
2016-06-08 14:05:00,86.61,86.62,86.53,86.55,38803.0,74.7022,74.7108,74.6332,74.6504,38803.0
2016-06-08 14:10:00,86.55,86.59,86.54,86.56,19966.0,74.6504,74.6849,74.6418,74.6591,19966.0
2016-06-08 14:15:00,86.55,86.65,86.54,86.59,20853.0,74.6504,74.7367,74.6418,74.6849,20853.0
2016-06-08 14:20:00,86.59,86.64,86.57,86.64,13563.0,74.6849,74.7281,74.6677,74.7281,13563.0
2016-06-08 14:25:00,86.64,86.65,86.57,86.63,19753.0,74.7281,74.7367,74.6677,74.7194,19753.0
2016-06-08 14:30:00,86.63,86.63,86.59,86.6,18514.0,74.7194,74.7194,74.6849,74.6936,18514.0
2016-06-08 14:35:00,86.61,86.65,86.59,86.63,24759.0,74.7022,74.7367,74.6849,74.7194,24759.0
2016-06-08 14:40:00,86.63,86.63,86.58,86.61,20823.0,74.7194,74.7194,74.6763,74.7022,20823.0
2016-06-08 14:45:00,86.61,86.72,86.6,86.72,25486.0,74.7022,74.7971,74.6936,74.7971,25486.0
2016-06-08 14:50:00,86.73,86.79,86.71,86.79,41804.0,74.8057,74.8574,74.7884,74.8574,41804.0
2016-06-08 14:55:00,86.79,86.8,86.75,86.79,26584.0,74.8574,74.8661,74.8229,74.8574,26584.0
2016-06-08 15:00:00,86.78,86.79,86.73,86.79,23704.0,74.8488,74.8574,74.8057,74.8574,23704.0
2016-06-08 15:05:00,86.78,86.89,86.77,86.88,26239.0,74.8488,74.9437,74.8402,74.9351,26239.0
2016-06-08 15:10:00,86.89,87.0,86.85,86.95,39073.0,74.9437,75.0386,74.9092,74.9954,39073.0
2016-06-08 15:15:00,86.95,86.96,86.87,86.95,30123.0,74.9954,75.0041,74.9264,74.9954,30123.0
2016-06-08 15:20:00,86.95,87.02,86.9,87.02,56591.0,74.9954,75.0558,74.9523,75.0558,56591.0
2016-06-08 15:25:00,87.02,87.06,86.97,87.01,76481.0,75.0558,75.0903,75.0127,75.0472,76481.0
2016-06-08 15:30:00,87.0,87.08,87.0,87.06,50430.0,75.0386,75.1076,75.0386,75.0903,50430.0
2016-06-08 15:35:00,87.06,87.2,87.05,87.2,91100.0,75.0903,75.2111,75.0817,75.2111,91100.0
2016-06-08 15:40:00,87.2,87.26,87.15,87.24,65296.0,75.2111,75.2628,75.1679,75.2456,65296.0
2016-06-08 15:45:00,87.24,87.32,87.24,87.26,79541.0,75.2456,75.3146,75.2456,75.2628,79541.0
2016-06-08 15:50:00,87.27,87.3,87.19,87.19,74777.0,75.2714,75.2973,75.2024,75.2024,74777.0
2016-06-08 15:55:00,87.19,87.19,87.11,87.18,124487.0,75.2024,75.2024,75.1334,75.1938,124487.0
2016-06-09 09:30:00,86.29,86.55,85.96,86.09,40848.0,74.4262,74.6504,74.1415,74.2537,40848.0
2016-06-09 09:35:00,86.09,86.34,86.02,86.34,35629.0,74.2537,74.4693,74.1933,74.4693,35629.0
2016-06-09 09:40:00,86.43,86.52,86.23,86.29,11711.0,74.5469,74.6246,74.3744,74.4262,11711.0
2016-06-09 09:45:00,86.36,86.54,86.31,86.45,10952.0,74.4866,74.6418,74.4434,74.5642,10952.0
2016-06-09 09:50:00,86.48,86.49,86.32,86.32,12328.0,74.5901,74.5987,74.4521,74.4521,12328.0
2016-06-09 09:55:00,86.31,86.45,86.25,86.39,15575.0,74.4434,74.5642,74.3917,74.5124,15575.0
2016-06-09 10:00:00,86.47,86.47,86.22,86.24,14323.0,74.5814,74.5814,74.3658,74.3831,14323.0
2016-06-09 10:05:00,86.25,86.31,86.06,86.15,27570.0,74.3917,74.4434,74.2278,74.3054,27570.0
2016-06-09 10:10:00,86.14,86.29,86.08,86.08,40754.0,74.2968,74.4262,74.245,74.245,40754.0
2016-06-09 10:15:00,86.08,86.24,86.06,86.11,23594.0,74.245,74.3831,74.2278,74.2709,23594.0
2016-06-09 10:20:00,86.14,86.36,86.11,86.31,22981.0,74.2968,74.4866,74.2709,74.4434,22981.0
2016-06-09 10:25:00,86.25,86.27,86.02,86.14,16752.0,74.3917,74.4089,74.1933,74.2968,16752.0
2016-06-09 10:30:00,86.18,86.42,86.14,86.31,29435.0,74.3313,74.5383,74.2968,74.4434,29435.0
2016-06-09 10:35:00,86.29,86.46,86.28,86.44,6734.0,74.4262,74.5728,74.4176,74.5556,6734.0
2016-06-09 10:40:00,86.43,86.46,86.31,86.45,20692.0,74.5469,74.5728,74.4434,74.5642,20692.0
2016-06-09 10:45:00,86.49,86.63,86.49,86.54,16553.0,74.5987,74.7194,74.5987,74.6418,16553.0
2016-06-09 10:50:00,86.55,86.59,86.51,86.55,18482.0,74.6504,74.6849,74.6159,74.6504,18482.0
2016-06-09 10:55:00,86.57,86.57,86.4,86.43,17868.0,74.6677,74.6677,74.5211,74.5469,17868.0
2016-06-09 11:00:00,86.43,86.5,86.42,86.48,9677.0,74.5469,74.6073,74.5383,74.5901,9677.0
2016-06-09 11:05:00,86.49,86.51,86.46,86.49,22135.0,74.5987,74.6159,74.5728,74.5987,22135.0
2016-06-09 11:10:00,86.48,86.48,86.33,86.36,10391.0,74.5901,74.5901,74.4607,74.4866,10391.0
2016-06-09 11:15:00,86.37,86.48,86.36,86.37,8080.0,74.4952,74.5901,74.4866,74.4952,8080.0
2016-06-09 11:20:00,86.36,86.44,86.34,86.41,12105.0,74.4866,74.5556,74.4693,74.5297,12105.0
2016-06-09 11:25:00,86.4,86.44,86.36,86.4,6428.0,74.5211,74.5556,74.4866,74.5211,6428.0
2016-06-09 11:30:00,86.41,86.45,86.36,86.45,4421.0,74.5297,74.5642,74.4866,74.5642,4421.0
2016-06-09 11:35:00,86.46,86.49,86.41,86.45,12595.0,74.5728,74.5987,74.5297,74.5642,12595.0
2016-06-09 11:40:00,86.46,86.49,86.43,86.47,11697.0,74.5728,74.5987,74.5469,74.5814,11697.0
2016-06-09 11:45:00,86.48,86.55,86.47,86.5,25525.0,74.5901,74.6504,74.5814,74.6073,25525.0
2016-06-09 11:50:00,86.51,86.58,86.47,86.54,26109.0,74.6159,74.6763,74.5814,74.6418,26109.0
2016-06-09 11:55:00,86.52,86.56,86.43,86.47,12611.0,74.6246,74.6591,74.5469,74.5814,12611.0
2016-06-09 12:00:00,86.48,86.59,86.46,86.58,22139.0,74.5901,74.6849,74.5728,74.6763,22139.0
2016-06-09 12:05:00,86.59,86.61,86.54,86.54,11924.0,74.6849,74.7022,74.6418,74.6418,11924.0
2016-06-09 12:10:00,86.56,86.62,86.52,86.54,8824.0,74.6591,74.7108,74.6246,74.6418,8824.0
2016-06-09 12:15:00,86.54,86.6,86.49,86.57,10251.0,74.6418,74.6936,74.5987,74.6677,10251.0
2016-06-09 12:20:00,86.58,86.63,86.56,86.56,11389.0,74.6763,74.7194,74.6591,74.6591,11389.0
2016-06-09 12:25:00,86.57,86.65,86.56,86.62,10959.0,74.6677,74.7367,74.6591,74.7108,10959.0
2016-06-09 12:30:00,86.63,86.65,86.57,86.61,16892.0,74.7194,74.7367,74.6677,74.7022,16892.0
2016-06-09 12:35:00,86.62,86.69,86.6,86.63,12660.0,74.7108,74.7712,74.6936,74.7194,12660.0
2016-06-09 12:40:00,86.64,86.69,86.63,86.65,16009.0,74.7281,74.7712,74.7194,74.7367,16009.0
2016-06-09 12:45:00,86.64,86.69,86.61,86.67,29122.0,74.7281,74.7712,74.7022,74.7539,29122.0
2016-06-09 12:50:00,86.66,86.67,86.6,86.65,20719.0,74.7453,74.7539,74.6936,74.7367,20719.0
2016-06-09 12:55:00,86.65,86.73,86.64,86.73,21141.0,74.7367,74.8057,74.7281,74.8057,21141.0
2016-06-09 13:00:00,86.71,86.72,86.65,86.68,5026.0,74.7884,74.7971,74.7367,74.7626,5026.0
2016-06-09 13:05:00,86.68,86.68,86.63,86.67,7785.0,74.7626,74.7626,74.7194,74.7539,7785.0
2016-06-09 13:10:00,86.67,86.74,86.66,86.72,3203.0,74.7539,74.8143,74.7453,74.7971,3203.0
2016-06-09 13:15:00,86.74,86.95,86.73,86.92,14904.0,74.8143,74.9954,74.8057,74.9696,14904.0
2016-06-09 13:20:00,86.93,87.07,86.93,86.96,65387.0,74.9782,75.0989,74.9782,75.0041,65387.0
2016-06-09 13:25:00,86.96,87.02,86.94,87.02,5804.0,75.0041,75.0558,74.9868,75.0558,5804.0
2016-06-09 13:30:00,87.01,87.02,86.97,87.0,12829.0,75.0472,75.0558,75.0127,75.0386,12829.0
2016-06-09 13:35:00,87.0,87.02,86.93,86.95,9592.0,75.0386,75.0558,74.9782,74.9954,9592.0
2016-06-09 13:40:00,86.93,86.94,86.87,86.9,19882.0,74.9782,74.9868,74.9264,74.9523,19882.0
2016-06-09 13:45:00,86.91,86.91,86.88,86.91,8117.0,74.9609,74.9609,74.9351,74.9609,8117.0
2016-06-09 13:50:00,86.91,86.92,86.8,86.83,18763.0,74.9609,74.9696,74.8661,74.8919,18763.0
2016-06-09 13:55:00,86.82,86.92,86.82,86.9,13892.0,74.8833,74.9696,74.8833,74.9523,13892.0
2016-06-09 14:00:00,86.9,86.91,86.87,86.87,13659.0,74.9523,74.9609,74.9264,74.9264,13659.0
2016-06-09 14:05:00,86.89,86.89,86.85,86.85,10100.0,74.9437,74.9437,74.9092,74.9092,10100.0
2016-06-09 14:10:00,86.84,86.98,86.84,86.98,12513.0,74.9006,75.0213,74.9006,75.0213,12513.0
2016-06-09 14:15:00,86.98,86.98,86.89,86.92,10363.0,75.0213,75.0213,74.9437,74.9696,10363.0
2016-06-09 14:20:00,86.92,86.94,86.88,86.94,16569.0,74.9696,74.9868,74.9351,74.9868,16569.0
2016-06-09 14:25:00,86.94,87.0,86.91,86.93,14874.0,74.9868,75.0386,74.9609,74.9782,14874.0
2016-06-09 14:30:00,86.92,86.96,86.91,86.95,8255.0,74.9696,75.0041,74.9609,74.9954,8255.0
2016-06-09 14:35:00,86.95,87.09,86.95,87.04,22165.0,74.9954,75.1162,74.9954,75.0731,22165.0
2016-06-09 14:40:00,87.03,87.06,86.97,87.05,23510.0,75.0644,75.0903,75.0127,75.0817,23510.0
2016-06-09 14:45:00,87.04,87.13,87.04,87.1,12392.0,75.0731,75.1507,75.0731,75.1248,12392.0
2016-06-09 14:50:00,87.09,87.16,87.02,87.04,13137.0,75.1162,75.1766,75.0558,75.0731,13137.0
2016-06-09 14:55:00,87.03,87.04,86.93,86.93,24998.0,75.0644,75.0731,74.9782,74.9782,24998.0
2016-06-09 15:00:00,86.95,87.04,86.94,87.01,17046.0,74.9954,75.0731,74.9868,75.0472,17046.0
2016-06-09 15:05:00,87.01,87.06,86.99,87.04,16607.0,75.0472,75.0903,75.0299,75.0731,16607.0
2016-06-09 15:10:00,87.04,87.04,86.93,86.96,11703.0,75.0731,75.0731,74.9782,75.0041,11703.0
2016-06-09 15:15:00,86.95,86.95,86.89,86.93,20411.0,74.9954,74.9954,74.9437,74.9782,20411.0
2016-06-09 15:20:00,86.92,86.95,86.88,86.91,19460.0,74.9696,74.9954,74.9351,74.9609,19460.0
2016-06-09 15:25:00,86.92,86.98,86.91,86.98,14197.0,74.9696,75.0213,74.9609,75.0213,14197.0
2016-06-09 15:30:00,86.98,87.04,86.95,87.04,24235.0,75.0213,75.0731,74.9954,75.0731,24235.0
2016-06-09 15:35:00,87.04,87.06,86.99,87.03,46206.0,75.0731,75.0903,75.0299,75.0644,46206.0
2016-06-09 15:40:00,87.03,87.07,86.98,86.98,51012.0,75.0644,75.0989,75.0213,75.0213,51012.0
2016-06-09 15:45:00,86.98,87.03,86.93,87.03,65867.0,75.0213,75.0644,74.9782,75.0644,65867.0
2016-06-09 15:50:00,87.02,87.08,87.01,87.04,41643.0,75.0558,75.1076,75.0472,75.0731,41643.0
2016-06-09 15:55:00,87.04,87.04,86.95,86.98,70870.0,75.0731,75.0731,74.9954,75.0213,70870.0
2016-06-10 09:30:00,86.06,86.12,85.8,86.07,45270.0,74.2278,74.2796,74.0035,74.2364,45270.0
2016-06-10 09:35:00,86.09,86.35,85.86,86.34,93442.0,74.2537,74.4779,74.0553,74.4693,93442.0
2016-06-10 09:40:00,86.33,86.36,85.99,86.19,102918.0,74.4607,74.4866,74.1674,74.3399,102918.0
2016-06-10 09:45:00,86.19,86.39,86.07,86.1,45483.0,74.3399,74.5124,74.2364,74.2623,45483.0
2016-06-10 09:50:00,86.12,86.22,86.02,86.22,46619.0,74.2796,74.3658,74.1933,74.3658,46619.0
2016-06-10 09:55:00,86.2,86.37,86.19,86.2,21453.0,74.3486,74.4952,74.3399,74.3486,21453.0
2016-06-10 10:00:00,86.2,86.31,86.12,86.12,11779.0,74.3486,74.4434,74.2796,74.2796,11779.0
2016-06-10 10:05:00,86.12,86.25,86.1,86.2,17248.0,74.2796,74.3917,74.2623,74.3486,17248.0
2016-06-10 10:10:00,86.17,86.36,86.15,86.2,23506.0,74.3227,74.4866,74.3054,74.3486,23506.0
2016-06-10 10:15:00,86.18,86.27,86.11,86.12,37768.0,74.3313,74.4089,74.2709,74.2796,37768.0
2016-06-10 10:20:00,86.11,86.24,86.05,86.23,50685.0,74.2709,74.3831,74.2192,74.3744,50685.0
2016-06-10 10:25:00,86.24,86.35,86.19,86.3,39881.0,74.3831,74.4779,74.3399,74.4348,39881.0
2016-06-10 10:30:00,86.31,86.45,86.3,86.38,33296.0,74.4434,74.5642,74.4348,74.5038,33296.0
2016-06-10 10:35:00,86.36,86.4,86.35,86.39,33014.0,74.4866,74.5211,74.4779,74.5124,33014.0
2016-06-10 10:40:00,86.4,86.49,86.39,86.46,44391.0,74.5211,74.5987,74.5124,74.5728,44391.0
2016-06-10 10:45:00,86.46,86.46,86.3,86.35,62571.0,74.5728,74.5728,74.4348,74.4779,62571.0
2016-06-10 10:50:00,86.37,86.4,86.23,86.23,21214.0,74.4952,74.5211,74.3744,74.3744,21214.0
2016-06-10 10:55:00,86.24,86.29,86.2,86.22,22675.0,74.3831,74.4262,74.3486,74.3658,22675.0
2016-06-10 11:00:00,86.22,86.26,86.12,86.19,26415.0,74.3658,74.4003,74.2796,74.3399,26415.0
2016-06-10 11:05:00,86.2,86.21,86.08,86.17,134424.0,74.3486,74.3572,74.245,74.3227,134424.0
2016-06-10 11:10:00,86.17,86.28,86.13,86.26,40667.0,74.3227,74.4176,74.2882,74.4003,40667.0
2016-06-10 11:15:00,86.26,86.31,86.2,86.22,28222.0,74.4003,74.4434,74.3486,74.3658,28222.0
2016-06-10 11:20:00,86.23,86.24,86.07,86.09,27895.0,74.3744,74.3831,74.2364,74.2537,27895.0
2016-06-10 11:25:00,86.11,86.11,85.97,85.98,27503.0,74.2709,74.2709,74.1502,74.1588,27503.0
2016-06-10 11:30:00,85.96,86.02,85.96,85.97,26042.0,74.1415,74.1933,74.1415,74.1502,26042.0
2016-06-10 11:35:00,85.98,85.98,85.86,85.87,17570.0,74.1588,74.1588,74.0553,74.0639,17570.0
2016-06-10 11:40:00,85.89,85.92,85.8,85.81,12799.0,74.0812,74.107,74.0035,74.0122,12799.0
2016-06-10 11:45:00,85.82,85.83,85.78,85.8,10048.0,74.0208,74.0294,73.9863,74.0035,10048.0
2016-06-10 11:50:00,85.8,85.87,85.77,85.81,14863.0,74.0035,74.0639,73.9777,74.0122,14863.0
2016-06-10 11:55:00,85.81,85.87,85.81,85.82,10788.0,74.0122,74.0639,74.0122,74.0208,10788.0
2016-06-10 12:00:00,85.82,86.47,85.81,86.42,424759.0,74.0208,74.5814,74.0122,74.5383,424759.0
2016-06-10 12:05:00,86.4,86.41,86.0,86.03,118406.0,74.5211,74.5297,74.176,74.2019,118406.0
2016-06-10 12:10:00,86.02,86.07,85.94,86.02,24911.0,74.1933,74.2364,74.1243,74.1933,24911.0
2016-06-10 12:15:00,86.06,86.19,86.02,86.1,16999.0,74.2278,74.3399,74.1933,74.2623,16999.0
2016-06-10 12:20:00,86.1,86.1,85.93,85.98,19533.0,74.2623,74.2623,74.1157,74.1588,19533.0
2016-06-10 12:25:00,85.97,86.0,85.95,85.98,11246.0,74.1502,74.176,74.1329,74.1588,11246.0
2016-06-10 12:30:00,86.0,86.0,85.87,85.93,12713.0,74.176,74.176,74.0639,74.1157,12713.0
2016-06-10 12:35:00,85.94,85.96,85.85,85.9,12371.0,74.1243,74.1415,74.0467,74.0898,12371.0
2016-06-10 12:40:00,85.9,85.9,85.82,85.85,9838.0,74.0898,74.0898,74.0208,74.0467,9838.0
2016-06-10 12:45:00,85.85,85.9,85.81,85.81,11500.0,74.0467,74.0898,74.0122,74.0122,11500.0
2016-06-10 12:50:00,85.81,85.85,85.81,85.82,10538.0,74.0122,74.0467,74.0122,74.0208,10538.0
2016-06-10 12:55:00,85.82,85.86,85.77,85.8,14687.0,74.0208,74.0553,73.9777,74.0035,14687.0
2016-06-10 13:00:00,85.8,85.82,85.73,85.73,40267.0,74.0035,74.0208,73.9432,73.9432,40267.0
2016-06-10 13:05:00,85.73,85.76,85.67,85.76,26673.0,73.9432,73.969,73.8914,73.969,26673.0
2016-06-10 13:10:00,85.73,85.75,85.7,85.72,8734.0,73.9432,73.9604,73.9173,73.9345,8734.0
2016-06-10 13:15:00,85.73,85.75,85.67,85.68,42733.0,73.9432,73.9604,73.8914,73.9,42733.0
2016-06-10 13:20:00,85.68,85.75,85.64,85.74,22165.0,73.9,73.9604,73.8655,73.9518,22165.0
2016-06-10 13:25:00,85.74,85.77,85.69,85.74,16216.0,73.9518,73.9777,73.9087,73.9518,16216.0
2016-06-10 13:30:00,85.73,85.76,85.66,85.7,22091.0,73.9432,73.969,73.8828,73.9173,22091.0
2016-06-10 13:35:00,85.69,85.74,85.64,85.66,16876.0,73.9087,73.9518,73.8655,73.8828,16876.0
2016-06-10 13:40:00,85.66,85.7,85.54,85.56,17279.0,73.8828,73.9173,73.7793,73.7965,17279.0
2016-06-10 13:45:00,85.55,85.57,85.42,85.43,27545.0,73.7879,73.8052,73.6758,73.6844,27545.0
2016-06-10 13:50:00,85.43,85.47,85.35,85.36,36139.0,73.6844,73.7189,73.6154,73.624,36139.0
2016-06-10 13:55:00,85.36,85.48,85.32,85.39,58079.0,73.624,73.7275,73.5895,73.6499,58079.0
2016-06-10 14:00:00,85.39,85.41,85.26,85.27,30613.0,73.6499,73.6672,73.5378,73.5464,30613.0
2016-06-10 14:05:00,85.28,85.3,85.16,85.21,74375.0,73.555,73.5723,73.4515,73.4947,74375.0
2016-06-10 14:10:00,85.2,85.24,85.18,85.18,41925.0,73.486,73.5205,73.4688,73.4688,41925.0
2016-06-10 14:15:00,85.18,85.22,85.1,85.15,34524.0,73.4688,73.5033,73.3998,73.4429,34524.0
2016-06-10 14:20:00,85.16,85.3,85.15,85.3,26279.0,73.4515,73.5723,73.4429,73.5723,26279.0
2016-06-10 14:25:00,85.32,85.38,85.27,85.34,26099.0,73.5895,73.6413,73.5464,73.6068,26099.0
2016-06-10 14:30:00,85.36,85.41,85.31,85.32,40384.0,73.624,73.6672,73.5809,73.5895,40384.0
2016-06-10 14:35:00,85.32,85.48,85.3,85.43,21891.0,73.5895,73.7275,73.5723,73.6844,21891.0
2016-06-10 14:40:00,85.44,85.59,85.41,85.58,31798.0,73.693,73.8224,73.6672,73.8138,31798.0
2016-06-10 14:45:00,85.57,85.57,85.41,85.47,16680.0,73.8052,73.8052,73.6672,73.7189,16680.0
2016-06-10 14:50:00,85.47,85.5,85.39,85.46,13359.0,73.7189,73.7448,73.6499,73.7103,13359.0
2016-06-10 14:55:00,85.46,85.49,85.39,85.48,20960.0,73.7103,73.7362,73.6499,73.7275,20960.0
2016-06-10 15:00:00,85.48,85.52,85.41,85.41,19949.0,73.7275,73.762,73.6672,73.6672,19949.0
2016-06-10 15:05:00,85.42,85.46,85.41,85.44,16024.0,73.6758,73.7103,73.6672,73.693,16024.0
2016-06-10 15:10:00,85.45,85.45,85.37,85.4,15427.0,73.7017,73.7017,73.6327,73.6585,15427.0
2016-06-10 15:15:00,85.4,85.49,85.4,85.48,18074.0,73.6585,73.7362,73.6585,73.7275,18074.0
2016-06-10 15:20:00,85.48,85.65,85.48,85.6,38985.0,73.7275,73.8742,73.7275,73.831,38985.0
2016-06-10 15:25:00,85.59,85.67,85.57,85.66,24630.0,73.8224,73.8914,73.8052,73.8828,24630.0
2016-06-10 15:30:00,85.66,85.72,85.64,85.65,32607.0,73.8828,73.9345,73.8655,73.8742,32607.0
2016-06-10 15:35:00,85.66,85.68,85.6,85.68,34276.0,73.8828,73.9,73.831,73.9,34276.0
2016-06-10 15:40:00,85.68,85.69,85.6,85.62,31185.0,73.9,73.9087,73.831,73.8483,31185.0
2016-06-10 15:45:00,85.6,85.79,85.6,85.76,80120.0,73.831,73.9949,73.831,73.969,80120.0
2016-06-10 15:50:00,85.77,85.78,85.7,85.78,53823.0,73.9777,73.9863,73.9173,73.9863,53823.0
2016-06-10 15:55:00,85.78,85.78,85.67,85.69,124111.0,73.9863,73.9863,73.8914,73.9087,124111.0
2016-06-13 09:30:00,85.64,86.71,85.55,86.29,83522.0,73.8655,74.7884,73.7879,74.4262,83522.0
2016-06-13 09:35:00,86.31,86.37,85.92,86.09,61007.0,74.4434,74.4952,74.107,74.2537,61007.0
2016-06-13 09:40:00,86.06,86.65,86.02,86.4,78825.0,74.2278,74.7367,74.1933,74.5211,78825.0
2016-06-13 09:45:00,86.43,86.68,86.41,86.52,69984.0,74.5469,74.7626,74.5297,74.6246,69984.0
2016-06-13 09:50:00,86.54,86.6,86.3,86.3,35842.0,74.6418,74.6936,74.4348,74.4348,35842.0
2016-06-13 09:55:00,86.31,86.5,86.26,86.37,44790.0,74.4434,74.6073,74.4003,74.4952,44790.0
2016-06-13 10:00:00,86.38,86.53,86.37,86.52,97688.0,74.5038,74.6332,74.4952,74.6246,97688.0
2016-06-13 10:05:00,86.51,86.75,86.51,86.57,55981.0,74.6159,74.8229,74.6159,74.6677,55981.0
2016-06-13 10:10:00,86.57,86.61,86.49,86.57,97449.0,74.6677,74.7022,74.5987,74.6677,97449.0
2016-06-13 10:15:00,86.58,86.82,86.51,86.82,37925.0,74.6763,74.8833,74.6159,74.8833,37925.0
2016-06-13 10:20:00,86.8,86.83,86.6,86.63,34273.0,74.8661,74.8919,74.6936,74.7194,34273.0
2016-06-13 10:25:00,86.62,86.65,86.58,86.63,33803.0,74.7108,74.7367,74.6763,74.7194,33803.0
2016-06-13 10:30:00,86.64,86.78,86.61,86.64,30445.0,74.7281,74.8488,74.7022,74.7281,30445.0
2016-06-13 10:35:00,86.65,86.87,86.65,86.73,46721.0,74.7367,74.9264,74.7367,74.8057,46721.0
2016-06-13 10:40:00,86.71,86.77,86.65,86.68,19731.0,74.7884,74.8402,74.7367,74.7626,19731.0
2016-06-13 10:45:00,86.69,86.76,86.66,86.7,23661.0,74.7712,74.8316,74.7453,74.7798,23661.0
2016-06-13 10:50:00,86.69,86.69,86.54,86.55,11071.0,74.7712,74.7712,74.6418,74.6504,11071.0
2016-06-13 10:55:00,86.57,86.64,86.47,86.47,20767.0,74.6677,74.7281,74.5814,74.5814,20767.0
2016-06-13 11:00:00,86.47,86.47,86.23,86.24,17485.0,74.5814,74.5814,74.3744,74.3831,17485.0
2016-06-13 11:05:00,86.26,86.31,86.18,86.18,15984.0,74.4003,74.4434,74.3313,74.3313,15984.0
2016-06-13 11:10:00,86.21,86.24,86.06,86.09,12809.0,74.3572,74.3831,74.2278,74.2537,12809.0
2016-06-13 11:15:00,86.08,86.2,86.05,86.1,15322.0,74.245,74.3486,74.2192,74.2623,15322.0
2016-06-13 11:20:00,86.12,86.21,86.08,86.09,13627.0,74.2796,74.3572,74.245,74.2537,13627.0
2016-06-13 11:25:00,86.1,86.21,86.09,86.17,11004.0,74.2623,74.3572,74.2537,74.3227,11004.0
2016-06-13 11:30:00,86.16,86.28,86.13,86.27,38727.0,74.3141,74.4176,74.2882,74.4089,38727.0
2016-06-13 11:35:00,86.27,86.37,86.22,86.27,38215.0,74.4089,74.4952,74.3658,74.4089,38215.0
2016-06-13 11:40:00,86.29,86.31,86.26,86.28,25012.0,74.4262,74.4434,74.4003,74.4176,25012.0
2016-06-13 11:45:00,86.26,86.28,86.22,86.23,27985.0,74.4003,74.4176,74.3658,74.3744,27985.0
2016-06-13 11:50:00,86.18,86.19,86.0,86.01,27552.0,74.3313,74.3399,74.176,74.1847,27552.0
2016-06-13 11:55:00,86.01,86.04,85.9,85.9,29306.0,74.1847,74.2105,74.0898,74.0898,29306.0
2016-06-13 12:00:00,85.9,86.02,85.88,85.93,20972.0,74.0898,74.1933,74.0725,74.1157,20972.0
2016-06-13 12:05:00,85.92,85.97,85.84,85.95,39798.0,74.107,74.1502,74.038,74.1329,39798.0
2016-06-13 12:10:00,85.97,86.13,85.97,86.11,9729.0,74.1502,74.2882,74.1502,74.2709,9729.0
2016-06-13 12:15:00,86.13,86.22,86.13,86.17,11288.0,74.2882,74.3658,74.2882,74.3227,11288.0
2016-06-13 12:20:00,86.16,86.31,86.14,86.21,26957.0,74.3141,74.4434,74.2968,74.3572,26957.0
2016-06-13 12:25:00,86.2,86.21,86.12,86.19,12188.0,74.3486,74.3572,74.2796,74.3399,12188.0
2016-06-13 12:30:00,86.16,86.16,86.05,86.11,10189.0,74.3141,74.3141,74.2192,74.2709,10189.0
2016-06-13 12:35:00,86.11,86.16,86.1,86.16,8919.0,74.2709,74.3141,74.2623,74.3141,8919.0
2016-06-13 12:40:00,86.17,86.24,86.13,86.23,12191.0,74.3227,74.3831,74.2882,74.3744,12191.0
2016-06-13 12:45:00,86.25,86.37,86.25,86.32,47712.0,74.3917,74.4952,74.3917,74.4521,47712.0
2016-06-13 12:50:00,86.29,86.34,86.27,86.34,10273.0,74.4262,74.4693,74.4089,74.4693,10273.0
2016-06-13 12:55:00,86.33,86.35,86.19,86.19,16185.0,74.4607,74.4779,74.3399,74.3399,16185.0
2016-06-13 13:00:00,86.18,86.3,86.18,86.19,34851.0,74.3313,74.4348,74.3313,74.3399,34851.0
2016-06-13 13:05:00,86.18,86.19,85.98,86.01,33794.0,74.3313,74.3399,74.1588,74.1847,33794.0
2016-06-13 13:10:00,86.01,86.04,85.94,85.98,29085.0,74.1847,74.2105,74.1243,74.1588,29085.0
2016-06-13 13:15:00,85.96,86.01,85.89,85.9,40458.0,74.1415,74.1847,74.0812,74.0898,40458.0
2016-06-13 13:20:00,85.89,85.91,85.87,85.87,6928.0,74.0812,74.0984,74.0639,74.0639,6928.0
2016-06-13 13:25:00,85.86,86.01,85.85,85.99,15354.0,74.0553,74.1847,74.0467,74.1674,15354.0
2016-06-13 13:30:00,85.99,86.09,85.99,86.04,20161.0,74.1674,74.2537,74.1674,74.2105,20161.0
2016-06-13 13:35:00,86.04,86.04,85.89,85.95,11740.0,74.2105,74.2105,74.0812,74.1329,11740.0
2016-06-13 13:40:00,85.91,86.02,85.88,86.0,15733.0,74.0984,74.1933,74.0725,74.176,15733.0
2016-06-13 13:45:00,86.0,86.01,85.93,85.96,10269.0,74.176,74.1847,74.1157,74.1415,10269.0
2016-06-13 13:50:00,85.95,85.96,85.82,85.87,16199.0,74.1329,74.1415,74.0208,74.0639,16199.0
2016-06-13 13:55:00,85.86,85.9,85.79,85.82,15604.0,74.0553,74.0898,73.9949,74.0208,15604.0
2016-06-13 14:00:00,85.83,85.84,85.73,85.74,12077.0,74.0294,74.038,73.9432,73.9518,12077.0
2016-06-13 14:05:00,85.75,85.86,85.75,85.83,13582.0,73.9604,74.0553,73.9604,74.0294,13582.0
2016-06-13 14:10:00,85.82,85.89,85.8,85.85,15255.0,74.0208,74.0812,74.0035,74.0467,15255.0
2016-06-13 14:15:00,85.83,85.86,85.73,85.8,24006.0,74.0294,74.0553,73.9432,74.0035,24006.0
2016-06-13 14:20:00,85.81,85.81,85.68,85.74,28628.0,74.0122,74.0122,73.9,73.9518,28628.0
2016-06-13 14:25:00,85.73,85.76,85.67,85.72,11604.0,73.9432,73.969,73.8914,73.9345,11604.0
2016-06-13 14:30:00,85.7,85.86,85.66,85.84,25504.0,73.9173,74.0553,73.8828,74.038,25504.0
2016-06-13 14:35:00,85.84,85.9,85.84,85.87,8382.0,74.038,74.0898,74.038,74.0639,8382.0
2016-06-13 14:40:00,85.88,85.92,85.87,85.87,10307.0,74.0725,74.107,74.0639,74.0639,10307.0
2016-06-13 14:45:00,85.88,85.89,85.78,85.78,11181.0,74.0725,74.0812,73.9863,73.9863,11181.0
2016-06-13 14:50:00,85.77,85.81,85.62,85.64,27660.0,73.9777,74.0122,73.8483,73.8655,27660.0
2016-06-13 14:55:00,85.65,85.67,85.56,85.57,25624.0,73.8742,73.8914,73.7965,73.8052,25624.0
2016-06-13 15:00:00,85.56,85.59,85.53,85.56,10834.0,73.7965,73.8224,73.7707,73.7965,10834.0
2016-06-13 15:05:00,85.55,85.61,85.45,85.5,35989.0,73.7879,73.8397,73.7017,73.7448,35989.0
2016-06-13 15:10:00,85.52,85.62,85.47,85.49,17982.0,73.762,73.8483,73.7189,73.7362,17982.0
2016-06-13 15:15:00,85.49,85.53,85.45,85.53,15864.0,73.7362,73.7707,73.7017,73.7707,15864.0
2016-06-13 15:20:00,85.53,85.59,85.52,85.54,17781.0,73.7707,73.8224,73.762,73.7793,17781.0
2016-06-13 15:25:00,85.54,85.63,85.52,85.54,34664.0,73.7793,73.8569,73.762,73.7793,34664.0
2016-06-13 15:30:00,85.55,85.62,85.53,85.56,25607.0,73.7879,73.8483,73.7707,73.7965,25607.0
2016-06-13 15:35:00,85.55,85.56,85.43,85.52,28328.0,73.7879,73.7965,73.6844,73.762,28328.0
2016-06-13 15:40:00,85.52,85.52,85.36,85.38,35861.0,73.762,73.762,73.624,73.6413,35861.0
2016-06-13 15:45:00,85.38,85.42,85.37,85.37,31063.0,73.6413,73.6758,73.6327,73.6327,31063.0
2016-06-13 15:50:00,85.38,85.38,85.3,85.35,49047.0,73.6413,73.6413,73.5723,73.6154,49047.0
2016-06-13 15:55:00,85.35,85.39,85.31,85.34,74260.0,73.6154,73.6499,73.5809,73.6068,74260.0
2016-06-14 09:30:00,85.0,85.24,84.68,84.68,55043.0,73.3135,73.5205,73.0375,73.0375,55043.0
2016-06-14 09:35:00,84.78,85.21,84.71,85.03,35671.0,73.1238,73.4947,73.0634,73.3394,35671.0
2016-06-14 09:40:00,85.06,85.19,84.99,85.07,17680.0,73.3653,73.4774,73.3049,73.3739,17680.0
2016-06-14 09:45:00,85.07,85.2,85.07,85.14,23392.0,73.3739,73.486,73.3739,73.4343,23392.0
2016-06-14 09:50:00,85.13,85.14,84.56,84.6,39061.0,73.4257,73.4343,72.934,72.9685,39061.0
2016-06-14 09:55:00,84.64,84.66,84.29,84.31,54863.0,73.003,73.0203,72.7012,72.7184,54863.0
2016-06-14 10:00:00,84.35,84.47,84.28,84.42,49339.0,72.7529,72.8564,72.6925,72.8133,49339.0
2016-06-14 10:05:00,84.4,84.41,84.16,84.17,31572.0,72.796,72.8047,72.589,72.5977,31572.0
2016-06-14 10:10:00,84.16,84.35,84.12,84.22,28973.0,72.589,72.7529,72.5545,72.6408,28973.0
2016-06-14 10:15:00,84.2,84.26,84.03,84.04,36970.0,72.6235,72.6753,72.4769,72.4855,36970.0
2016-06-14 10:20:00,84.02,84.13,83.92,84.01,51591.0,72.4683,72.5632,72.382,72.4596,51591.0
2016-06-14 10:25:00,84.01,84.09,83.9,84.03,25227.0,72.4596,72.5287,72.3648,72.4769,25227.0
2016-06-14 10:30:00,84.01,84.25,84.01,84.2,41768.0,72.4596,72.6667,72.4596,72.6235,41768.0
2016-06-14 10:35:00,84.21,84.38,84.12,84.35,64660.0,72.6322,72.7788,72.5545,72.7529,64660.0
2016-06-14 10:40:00,84.36,84.37,84.21,84.24,25259.0,72.7615,72.7702,72.6322,72.658,25259.0
2016-06-14 10:45:00,84.23,84.24,84.04,84.06,44472.0,72.6494,72.658,72.4855,72.5028,44472.0
2016-06-14 10:50:00,84.05,84.05,83.86,83.9,103107.0,72.4941,72.4941,72.3303,72.3648,103107.0
2016-06-14 10:55:00,83.9,84.03,83.86,84.01,21223.0,72.3648,72.4769,72.3303,72.4596,21223.0
2016-06-14 11:00:00,84.02,84.1,83.97,84.05,48598.0,72.4683,72.5373,72.4251,72.4941,48598.0
2016-06-14 11:05:00,84.06,84.13,83.99,84.12,29630.0,72.5028,72.5632,72.4424,72.5545,29630.0
2016-06-14 11:10:00,84.12,84.12,83.84,83.84,27775.0,72.5545,72.5545,72.313,72.313,27775.0
2016-06-14 11:15:00,83.84,83.84,83.67,83.75,33577.0,72.313,72.313,72.1664,72.2354,33577.0
2016-06-14 11:20:00,83.77,83.83,83.74,83.77,20520.0,72.2526,72.3044,72.2268,72.2526,20520.0
2016-06-14 11:25:00,83.78,83.78,83.63,83.71,29505.0,72.2613,72.2613,72.1319,72.2009,29505.0
2016-06-14 11:30:00,83.68,83.82,83.68,83.8,40381.0,72.175,72.2958,72.175,72.2785,40381.0
2016-06-14 11:35:00,83.8,83.9,83.77,83.9,67378.0,72.2785,72.3648,72.2526,72.3648,67378.0
2016-06-14 11:40:00,83.9,84.0,83.87,83.94,24562.0,72.3648,72.451,72.3389,72.3993,24562.0
2016-06-14 11:45:00,83.94,83.94,83.78,83.82,19988.0,72.3993,72.3993,72.2613,72.2958,19988.0
2016-06-14 11:50:00,83.82,83.89,83.8,83.87,24611.0,72.2958,72.3561,72.2785,72.3389,24611.0
2016-06-14 11:55:00,83.87,83.87,83.67,83.68,25934.0,72.3389,72.3389,72.1664,72.175,25934.0
2016-06-14 12:00:00,83.68,83.92,83.67,83.85,31142.0,72.175,72.382,72.1664,72.3216,31142.0
2016-06-14 12:05:00,83.83,83.84,83.71,83.78,28112.0,72.3044,72.313,72.2009,72.2613,28112.0
2016-06-14 12:10:00,83.78,84.04,83.78,84.04,16914.0,72.2613,72.4855,72.2613,72.4855,16914.0
2016-06-14 12:15:00,84.04,84.13,84.04,84.07,13029.0,72.4855,72.5632,72.4855,72.5114,13029.0
2016-06-14 12:20:00,84.09,84.25,84.09,84.23,19515.0,72.5287,72.6667,72.5287,72.6494,19515.0
2016-06-14 12:25:00,84.22,84.5,84.22,84.46,20735.0,72.6408,72.8823,72.6408,72.8478,20735.0
2016-06-14 12:30:00,84.48,84.48,84.34,84.36,15591.0,72.865,72.865,72.7443,72.7615,15591.0
2016-06-14 12:35:00,84.36,84.36,84.24,84.31,19236.0,72.7615,72.7615,72.658,72.7184,19236.0
2016-06-14 12:40:00,84.32,84.39,84.31,84.36,13375.0,72.727,72.7874,72.7184,72.7615,13375.0
2016-06-14 12:45:00,84.33,84.45,84.32,84.44,8518.0,72.7357,72.8392,72.727,72.8305,8518.0
2016-06-14 12:50:00,84.43,84.5,84.39,84.48,17804.0,72.8219,72.8823,72.7874,72.865,17804.0
2016-06-14 12:55:00,84.47,84.58,84.45,84.5,26761.0,72.8564,72.9513,72.8392,72.8823,26761.0
2016-06-14 13:00:00,84.51,84.64,84.48,84.64,18844.0,72.8909,73.003,72.865,73.003,18844.0
2016-06-14 13:05:00,84.66,84.67,84.49,84.5,17828.0,73.0203,73.0289,72.8737,72.8823,17828.0
2016-06-14 13:10:00,84.49,84.51,84.42,84.48,13666.0,72.8737,72.8909,72.8133,72.865,13666.0
2016-06-14 13:15:00,84.48,84.58,84.44,84.51,16906.0,72.865,72.9513,72.8305,72.8909,16906.0
2016-06-14 13:20:00,84.52,84.59,84.51,84.59,13371.0,72.8995,72.9599,72.8909,72.9599,13371.0
2016-06-14 13:25:00,84.6,84.62,84.53,84.57,14207.0,72.9685,72.9858,72.9082,72.9427,14207.0
2016-06-14 13:30:00,84.58,84.77,84.55,84.77,17304.0,72.9513,73.1152,72.9254,73.1152,17304.0
2016-06-14 13:35:00,84.76,84.84,84.75,84.82,15700.0,73.1065,73.1755,73.0979,73.1583,15700.0
2016-06-14 13:40:00,84.81,84.84,84.75,84.78,31022.0,73.1497,73.1755,73.0979,73.1238,31022.0
2016-06-14 13:45:00,84.79,84.91,84.79,84.87,25213.0,73.1324,73.2359,73.1324,73.2014,25213.0
2016-06-14 13:50:00,84.87,84.9,84.81,84.81,15440.0,73.2014,73.2273,73.1497,73.1497,15440.0
2016-06-14 13:55:00,84.8,84.84,84.78,84.79,25824.0,73.141,73.1755,73.1238,73.1324,25824.0
2016-06-14 14:00:00,84.79,84.83,84.74,84.81,34601.0,73.1324,73.1669,73.0893,73.1497,34601.0
2016-06-14 14:05:00,84.82,84.9,84.75,84.88,38350.0,73.1583,73.2273,73.0979,73.21,38350.0
2016-06-14 14:10:00,84.89,85.02,84.85,85.0,17342.0,73.2187,73.3308,73.1842,73.3135,17342.0
2016-06-14 14:15:00,85.01,85.1,84.99,85.07,21424.0,73.3222,73.3998,73.3049,73.3739,21424.0
2016-06-14 14:20:00,85.07,85.2,85.04,85.18,30074.0,73.3739,73.486,73.348,73.4688,30074.0
2016-06-14 14:25:00,85.19,85.28,85.12,85.26,35615.0,73.4774,73.555,73.417,73.5378,35615.0
2016-06-14 14:30:00,85.26,85.27,85.15,85.16,48149.0,73.5378,73.5464,73.4429,73.4515,48149.0
2016-06-14 14:35:00,85.16,85.17,84.94,84.98,20585.0,73.4515,73.4602,73.2618,73.2963,20585.0
2016-06-14 14:40:00,84.99,85.01,84.89,84.92,22060.0,73.3049,73.3222,73.2187,73.2445,22060.0
2016-06-14 14:45:00,84.91,84.97,84.83,84.9,13297.0,73.2359,73.2877,73.1669,73.2273,13297.0
2016-06-14 14:50:00,84.88,84.9,84.8,84.8,11349.0,73.21,73.2273,73.141,73.141,11349.0
2016-06-14 14:55:00,84.8,84.81,84.67,84.73,56660.0,73.141,73.1497,73.0289,73.0807,56660.0
2016-06-14 15:00:00,84.73,84.89,84.62,84.89,56399.0,73.0807,73.2187,72.9858,73.2187,56399.0
2016-06-14 15:05:00,84.88,85.05,84.88,85.01,40000.0,73.21,73.3567,73.21,73.3222,40000.0
2016-06-14 15:10:00,85.01,85.06,84.98,85.06,31590.0,73.3222,73.3653,73.2963,73.3653,31590.0
2016-06-14 15:15:00,85.04,85.2,85.03,85.09,30020.0,73.348,73.486,73.3394,73.3912,30020.0
2016-06-14 15:20:00,85.11,85.27,85.1,85.21,53220.0,73.4084,73.5464,73.3998,73.4947,53220.0
2016-06-14 15:25:00,85.21,85.27,85.17,85.26,62789.0,73.4947,73.5464,73.4602,73.5378,62789.0
2016-06-14 15:30:00,85.25,85.39,85.24,85.33,45911.0,73.5292,73.6499,73.5205,73.5982,45911.0
2016-06-14 15:35:00,85.3,85.33,85.19,85.26,44875.0,73.5723,73.5982,73.4774,73.5378,44875.0
2016-06-14 15:40:00,85.25,85.32,85.18,85.22,45671.0,73.5292,73.5895,73.4688,73.5033,45671.0
2016-06-14 15:45:00,85.23,85.23,85.08,85.12,56058.0,73.5119,73.5119,73.3825,73.417,56058.0
2016-06-14 15:50:00,85.11,85.19,85.1,85.19,46713.0,73.4084,73.4774,73.3998,73.4774,46713.0
2016-06-14 15:55:00,85.19,85.21,85.14,85.15,137417.0,73.4774,73.4947,73.4343,73.4429,137417.0
2016-06-15 09:30:00,85.56,85.62,85.01,85.06,38275.0,73.7965,73.8483,73.3222,73.3653,38275.0
2016-06-15 09:35:00,85.06,85.43,84.95,85.38,21708.0,73.3653,73.6844,73.2704,73.6413,21708.0
2016-06-15 09:40:00,85.35,85.44,84.94,85.04,10018.0,73.6154,73.693,73.2618,73.348,10018.0
2016-06-15 09:45:00,85.05,85.16,84.97,85.05,6532.0,73.3567,73.4515,73.2877,73.3567,6532.0
2016-06-15 09:50:00,85.08,85.09,84.86,84.9,13311.0,73.3825,73.3912,73.1928,73.2273,13311.0
2016-06-15 09:55:00,84.89,84.9,84.74,84.83,13517.0,73.2187,73.2273,73.0893,73.1669,13517.0
2016-06-15 10:00:00,84.84,85.12,84.83,84.97,13427.0,73.1755,73.417,73.1669,73.2877,13427.0
2016-06-15 10:05:00,85.02,85.22,85.0,85.09,9061.0,73.3308,73.5033,73.3135,73.3912,9061.0
2016-06-15 10:10:00,85.09,85.31,85.07,85.3,11830.0,73.3912,73.5809,73.3739,73.5723,11830.0
2016-06-15 10:15:00,85.28,85.33,85.21,85.33,5168.0,73.555,73.5982,73.4947,73.5982,5168.0
2016-06-15 10:20:00,85.31,85.32,85.19,85.24,6942.0,73.5809,73.5895,73.4774,73.5205,6942.0
2016-06-15 10:25:00,85.19,85.32,85.11,85.28,13444.0,73.4774,73.5895,73.4084,73.555,13444.0
2016-06-15 10:30:00,85.28,85.47,85.28,85.46,13739.0,73.555,73.7189,73.555,73.7103,13739.0
2016-06-15 10:35:00,85.45,85.57,85.38,85.44,18436.0,73.7017,73.8052,73.6413,73.693,18436.0
2016-06-15 10:40:00,85.44,85.44,85.31,85.4,11863.0,73.693,73.693,73.5809,73.6585,11863.0
2016-06-15 10:45:00,85.33,85.5,85.33,85.41,15785.0,73.5982,73.7448,73.5982,73.6672,15785.0
2016-06-15 10:50:00,85.41,85.48,85.31,85.33,9892.0,73.6672,73.7275,73.5809,73.5982,9892.0
2016-06-15 10:55:00,85.36,85.52,85.36,85.46,5847.0,73.624,73.762,73.624,73.7103,5847.0
2016-06-15 11:00:00,85.46,85.58,85.43,85.54,8425.0,73.7103,73.8138,73.6844,73.7793,8425.0
2016-06-15 11:05:00,85.54,85.65,85.53,85.63,13100.0,73.7793,73.8742,73.7707,73.8569,13100.0
2016-06-15 11:10:00,85.62,85.69,85.58,85.66,15327.0,73.8483,73.9087,73.8138,73.8828,15327.0
2016-06-15 11:15:00,85.66,85.74,85.65,85.73,14213.0,73.8828,73.9518,73.8742,73.9432,14213.0
2016-06-15 11:20:00,85.72,85.78,85.66,85.72,14063.0,73.9345,73.9863,73.8828,73.9345,14063.0
2016-06-15 11:25:00,85.72,85.72,85.41,85.46,12878.0,73.9345,73.9345,73.6672,73.7103,12878.0
2016-06-15 11:30:00,85.46,85.53,85.34,85.34,22950.0,73.7103,73.7707,73.6068,73.6068,22950.0
2016-06-15 11:35:00,85.33,85.4,85.27,85.37,8352.0,73.5982,73.6585,73.5464,73.6327,8352.0
2016-06-15 11:40:00,85.36,85.37,85.21,85.22,6274.0,73.624,73.6327,73.4947,73.5033,6274.0
2016-06-15 11:45:00,85.23,85.38,85.15,85.37,14039.0,73.5119,73.6413,73.4429,73.6327,14039.0
2016-06-15 11:50:00,85.37,85.37,85.22,85.3,13103.0,73.6327,73.6327,73.5033,73.5723,13103.0
2016-06-15 11:55:00,85.3,85.34,85.2,85.22,5888.0,73.5723,73.6068,73.486,73.5033,5888.0
2016-06-15 12:00:00,85.2,85.35,85.19,85.29,15610.0,73.486,73.6154,73.4774,73.5637,15610.0
2016-06-15 12:05:00,85.25,85.26,85.16,85.18,9271.0,73.5292,73.5378,73.4515,73.4688,9271.0
2016-06-15 12:10:00,85.13,85.13,85.08,85.11,6729.0,73.4257,73.4257,73.3825,73.4084,6729.0
2016-06-15 12:15:00,85.1,85.16,85.1,85.13,5636.0,73.3998,73.4515,73.3998,73.4257,5636.0
2016-06-15 12:20:00,85.15,85.26,85.08,85.12,5831.0,73.4429,73.5378,73.3825,73.417,5831.0
2016-06-15 12:25:00,85.12,85.19,85.08,85.18,7556.0,73.417,73.4774,73.3825,73.4688,7556.0
2016-06-15 12:30:00,85.19,85.28,85.17,85.19,15078.0,73.4774,73.555,73.4602,73.4774,15078.0
2016-06-15 12:35:00,85.16,85.16,85.09,85.14,14089.0,73.4515,73.4515,73.3912,73.4343,14089.0
2016-06-15 12:40:00,85.13,85.14,85.09,85.11,6221.0,73.4257,73.4343,73.3912,73.4084,6221.0
2016-06-15 12:45:00,85.11,85.21,85.09,85.16,8955.0,73.4084,73.4947,73.3912,73.4515,8955.0
2016-06-15 12:50:00,85.14,85.17,85.04,85.06,21185.0,73.4343,73.4602,73.348,73.3653,21185.0
2016-06-15 12:55:00,85.05,85.16,85.05,85.13,10068.0,73.3567,73.4515,73.3567,73.4257,10068.0
2016-06-15 13:00:00,85.14,85.27,85.14,85.2,9966.0,73.4343,73.5464,73.4343,73.486,9966.0
2016-06-15 13:05:00,85.16,85.21,85.15,85.15,12763.0,73.4515,73.4947,73.4429,73.4429,12763.0
2016-06-15 13:10:00,85.16,85.37,85.14,85.36,12704.0,73.4515,73.6327,73.4343,73.624,12704.0
2016-06-15 13:15:00,85.35,85.36,85.23,85.3,8100.0,73.6154,73.624,73.5119,73.5723,8100.0
2016-06-15 13:20:00,85.28,85.29,85.22,85.23,5457.0,73.555,73.5637,73.5033,73.5119,5457.0
2016-06-15 13:25:00,85.25,85.39,85.25,85.39,7946.0,73.5292,73.6499,73.5292,73.6499,7946.0
2016-06-15 13:30:00,85.36,85.44,85.33,85.37,18216.0,73.624,73.693,73.5982,73.6327,18216.0
2016-06-15 13:35:00,85.38,85.43,85.32,85.42,12115.0,73.6413,73.6844,73.5895,73.6758,12115.0
2016-06-15 13:40:00,85.41,85.55,85.4,85.54,12049.0,73.6672,73.7879,73.6585,73.7793,12049.0
2016-06-15 13:45:00,85.54,85.54,85.44,85.49,6283.0,73.7793,73.7793,73.693,73.7362,6283.0
2016-06-15 13:50:00,85.49,85.56,85.49,85.52,7773.0,73.7362,73.7965,73.7362,73.762,7773.0
2016-06-15 13:55:00,85.51,85.52,85.46,85.48,7117.0,73.7534,73.762,73.7103,73.7275,7117.0
2016-06-15 14:00:00,85.51,85.7,85.44,85.54,11221.0,73.7534,73.9173,73.693,73.7793,11221.0
2016-06-15 14:05:00,85.55,85.68,85.45,85.5,19248.0,73.7879,73.9,73.7017,73.7448,19248.0
2016-06-15 14:10:00,85.49,85.58,85.31,85.37,12227.0,73.7362,73.8138,73.5809,73.6327,12227.0
2016-06-15 14:15:00,85.34,85.54,85.34,85.39,8794.0,73.6068,73.7793,73.6068,73.6499,8794.0
2016-06-15 14:20:00,85.35,85.42,85.25,85.35,7692.0,73.6154,73.6758,73.5292,73.6154,7692.0
2016-06-15 14:25:00,85.37,85.41,85.27,85.32,9247.0,73.6327,73.6672,73.5464,73.5895,9247.0
2016-06-15 14:30:00,85.25,85.28,85.1,85.21,14650.0,73.5292,73.555,73.3998,73.4947,14650.0
2016-06-15 14:35:00,85.18,85.29,85.14,85.21,19761.0,73.4688,73.5637,73.4343,73.4947,19761.0
2016-06-15 14:40:00,85.21,85.29,85.15,85.27,6460.0,73.4947,73.5637,73.4429,73.5464,6460.0
2016-06-15 14:45:00,85.26,85.35,85.24,85.32,6101.0,73.5378,73.6154,73.5205,73.5895,6101.0
2016-06-15 14:50:00,85.31,85.35,85.27,85.29,7683.0,73.5809,73.6154,73.5464,73.5637,7683.0
2016-06-15 14:55:00,85.3,85.41,85.28,85.37,9275.0,73.5723,73.6672,73.555,73.6327,9275.0
2016-06-15 15:00:00,85.36,85.41,85.31,85.36,12121.0,73.624,73.6672,73.5809,73.624,12121.0
2016-06-15 15:05:00,85.37,85.44,85.36,85.43,9678.0,73.6327,73.693,73.624,73.6844,9678.0
2016-06-15 15:10:00,85.42,85.49,85.4,85.48,12291.0,73.6758,73.7362,73.6585,73.7275,12291.0
2016-06-15 15:15:00,85.45,85.47,85.38,85.43,10734.0,73.7017,73.7189,73.6413,73.6844,10734.0
2016-06-15 15:20:00,85.43,85.5,85.42,85.43,13447.0,73.6844,73.7448,73.6758,73.6844,13447.0
2016-06-15 15:25:00,85.43,85.49,85.41,85.47,17551.0,73.6844,73.7362,73.6672,73.7189,17551.0
2016-06-15 15:30:00,85.47,85.48,85.3,85.32,33345.0,73.7189,73.7275,73.5723,73.5895,33345.0
2016-06-15 15:35:00,85.3,85.34,85.04,85.04,25673.0,73.5723,73.6068,73.348,73.348,25673.0
2016-06-15 15:40:00,85.06,85.1,84.91,84.91,36435.0,73.3653,73.3998,73.2359,73.2359,36435.0
2016-06-15 15:45:00,84.9,84.93,84.79,84.88,38410.0,73.2273,73.2532,73.1324,73.21,38410.0
2016-06-15 15:50:00,84.89,84.89,84.76,84.77,45402.0,73.2187,73.2187,73.1065,73.1152,45402.0
2016-06-15 15:55:00,84.77,84.9,84.76,84.85,83960.0,73.1152,73.2273,73.1065,73.1842,83960.0
2016-06-16 09:30:00,84.31,84.35,84.07,84.11,23685.0,72.7184,72.7529,72.5114,72.5459,23685.0
2016-06-16 09:35:00,84.05,84.05,83.79,83.9,11290.0,72.4941,72.4941,72.2699,72.3648,11290.0
2016-06-16 09:40:00,83.89,83.91,83.59,83.71,22134.0,72.3561,72.3734,72.0974,72.2009,22134.0
2016-06-16 09:45:00,83.72,83.78,83.58,83.61,31805.0,72.2095,72.2613,72.0888,72.1146,31805.0
2016-06-16 09:50:00,83.59,83.76,83.55,83.58,9744.0,72.0974,72.244,72.0629,72.0888,9744.0
2016-06-16 09:55:00,83.58,83.62,83.35,83.38,15973.0,72.0888,72.1233,71.8904,71.9163,15973.0
2016-06-16 10:00:00,83.46,83.51,83.2,83.37,17391.0,71.9853,72.0284,71.761,71.9076,17391.0
2016-06-16 10:05:00,83.36,83.37,83.24,83.27,14683.0,71.899,71.9076,71.7955,71.8214,14683.0
2016-06-16 10:10:00,83.31,83.49,83.24,83.49,18060.0,71.8559,72.0111,71.7955,72.0111,18060.0
2016-06-16 10:15:00,83.46,83.47,83.35,83.45,16537.0,71.9853,71.9939,71.8904,71.9766,16537.0
2016-06-16 10:20:00,83.46,83.46,83.3,83.32,10216.0,71.9853,71.9853,71.8473,71.8645,10216.0
2016-06-16 10:25:00,83.3,83.52,83.3,83.52,13859.0,71.8473,72.037,71.8473,72.037,13859.0
2016-06-16 10:30:00,83.48,83.5,83.23,83.24,15209.0,72.0025,72.0198,71.7869,71.7955,15209.0
2016-06-16 10:35:00,83.29,83.37,83.15,83.17,14346.0,71.8386,71.9076,71.7179,71.7351,14346.0
2016-06-16 10:40:00,83.16,83.34,83.16,83.34,10254.0,71.7265,71.8818,71.7265,71.8818,10254.0
2016-06-16 10:45:00,83.34,83.49,83.34,83.42,7778.0,71.8818,72.0111,71.8818,71.9508,7778.0
2016-06-16 10:50:00,83.41,83.43,83.26,83.43,9894.0,71.9421,71.9594,71.8128,71.9594,9894.0
2016-06-16 10:55:00,83.42,83.57,83.42,83.56,4530.0,71.9508,72.0801,71.9508,72.0715,4530.0
2016-06-16 11:00:00,83.58,83.75,83.55,83.66,8622.0,72.0888,72.2354,72.0629,72.1578,8622.0
2016-06-16 11:05:00,83.66,83.78,83.64,83.75,8141.0,72.1578,72.2613,72.1405,72.2354,8141.0
2016-06-16 11:10:00,83.75,83.83,83.7,83.77,12768.0,72.2354,72.3044,72.1923,72.2526,12768.0
2016-06-16 11:15:00,83.8,83.82,83.64,83.75,12786.0,72.2785,72.2958,72.1405,72.2354,12786.0
2016-06-16 11:20:00,83.72,83.88,83.68,83.88,7106.0,72.2095,72.3475,72.175,72.3475,7106.0
2016-06-16 11:25:00,83.87,84.1,83.86,83.97,15872.0,72.3389,72.5373,72.3303,72.4251,15872.0
2016-06-16 11:30:00,83.94,84.07,83.92,84.04,56454.0,72.3993,72.5114,72.382,72.4855,56454.0
2016-06-16 11:35:00,84.07,84.16,84.0,84.08,18247.0,72.5114,72.589,72.451,72.52,18247.0
2016-06-16 11:40:00,84.09,84.09,83.93,83.94,5215.0,72.5287,72.5287,72.3906,72.3993,5215.0
2016-06-16 11:45:00,83.98,84.01,83.86,83.94,12825.0,72.4338,72.4596,72.3303,72.3993,12825.0
2016-06-16 11:50:00,83.94,83.98,83.86,83.96,3940.0,72.3993,72.4338,72.3303,72.4165,3940.0
2016-06-16 11:55:00,83.93,83.94,83.7,83.71,11670.0,72.3906,72.3993,72.1923,72.2009,11670.0
2016-06-16 12:00:00,83.69,83.83,83.62,83.83,6678.0,72.1836,72.3044,72.1233,72.3044,6678.0
2016-06-16 12:05:00,83.82,83.87,83.77,83.84,4031.0,72.2958,72.3389,72.2526,72.313,4031.0
2016-06-16 12:10:00,83.85,83.92,83.75,83.91,10200.0,72.3216,72.382,72.2354,72.3734,10200.0
2016-06-16 12:15:00,83.88,83.99,83.85,83.98,7310.0,72.3475,72.4424,72.3216,72.4338,7310.0
2016-06-16 12:20:00,84.0,84.18,83.89,84.18,10224.0,72.451,72.6063,72.3561,72.6063,10224.0
2016-06-16 12:25:00,84.16,84.23,84.11,84.19,5463.0,72.589,72.6494,72.5459,72.6149,5463.0
2016-06-16 12:30:00,84.18,84.21,84.07,84.15,4171.0,72.6063,72.6322,72.5114,72.5804,4171.0
2016-06-16 12:35:00,84.14,84.33,84.11,84.32,6042.0,72.5718,72.7357,72.5459,72.727,6042.0
2016-06-16 12:40:00,84.3,84.51,84.27,84.51,7227.0,72.7098,72.8909,72.6839,72.8909,7227.0
2016-06-16 12:45:00,84.53,84.53,84.38,84.39,9398.0,72.9082,72.9082,72.7788,72.7874,9398.0
2016-06-16 12:50:00,84.39,84.39,84.29,84.29,4505.0,72.7874,72.7874,72.7012,72.7012,4505.0
2016-06-16 12:55:00,84.32,84.43,84.25,84.3,42348.0,72.727,72.8219,72.6667,72.7098,42348.0
2016-06-16 13:00:00,84.31,84.66,84.31,84.65,39140.0,72.7184,73.0203,72.7184,73.0117,39140.0
2016-06-16 13:05:00,84.64,84.66,84.47,84.52,44964.0,73.003,73.0203,72.8564,72.8995,44964.0
2016-06-16 13:10:00,84.55,84.59,84.43,84.45,12182.0,72.9254,72.9599,72.8219,72.8392,12182.0
2016-06-16 13:15:00,84.44,84.5,84.36,84.5,8943.0,72.8305,72.8823,72.7615,72.8823,8943.0
2016-06-16 13:20:00,84.48,84.54,84.41,84.46,4920.0,72.865,72.9168,72.8047,72.8478,4920.0
2016-06-16 13:25:00,84.49,84.55,84.43,84.46,5374.0,72.8737,72.9254,72.8219,72.8478,5374.0
2016-06-16 13:30:00,84.44,84.52,84.28,84.33,9833.0,72.8305,72.8995,72.6925,72.7357,9833.0
2016-06-16 13:35:00,84.33,84.47,84.33,84.46,7237.0,72.7357,72.8564,72.7357,72.8478,7237.0
2016-06-16 13:40:00,84.47,84.47,84.34,84.35,9431.0,72.8564,72.8564,72.7443,72.7529,9431.0
2016-06-16 13:45:00,84.39,84.4,84.22,84.31,19712.0,72.7874,72.796,72.6408,72.7184,19712.0
2016-06-16 13:50:00,84.31,84.33,84.2,84.24,7975.0,72.7184,72.7357,72.6235,72.658,7975.0
2016-06-16 13:55:00,84.23,84.26,84.14,84.18,10893.0,72.6494,72.6753,72.5718,72.6063,10893.0
2016-06-16 14:00:00,84.16,84.38,84.16,84.36,7363.0,72.589,72.7788,72.589,72.7615,7363.0
2016-06-16 14:05:00,84.33,84.37,84.25,84.29,17433.0,72.7357,72.7702,72.6667,72.7012,17433.0
2016-06-16 14:10:00,84.29,84.55,84.27,84.44,18110.0,72.7012,72.9254,72.6839,72.8305,18110.0
2016-06-16 14:15:00,84.44,84.67,84.43,84.64,33779.0,72.8305,73.0289,72.8219,73.003,33779.0
2016-06-16 14:20:00,84.65,84.65,84.54,84.65,19318.0,73.0117,73.0117,72.9168,73.0117,19318.0
2016-06-16 14:25:00,84.63,84.64,84.44,84.48,28877.0,72.9944,73.003,72.8305,72.865,28877.0
2016-06-16 14:30:00,84.51,84.58,84.48,84.5,16013.0,72.8909,72.9513,72.865,72.8823,16013.0
2016-06-16 14:35:00,84.53,84.58,84.48,84.55,13258.0,72.9082,72.9513,72.865,72.9254,13258.0
2016-06-16 14:40:00,84.54,84.68,84.54,84.66,18743.0,72.9168,73.0375,72.9168,73.0203,18743.0
2016-06-16 14:45:00,84.66,84.7,84.6,84.69,10330.0,73.0203,73.0548,72.9685,73.0462,10330.0
2016-06-16 14:50:00,84.73,84.84,84.65,84.84,14237.0,73.0807,73.1755,73.0117,73.1755,14237.0
2016-06-16 14:55:00,84.82,84.82,84.69,84.73,30284.0,73.1583,73.1583,73.0462,73.0807,30284.0
2016-06-16 15:00:00,84.72,85.02,84.71,84.9,130755.0,73.072,73.3308,73.0634,73.2273,130755.0
2016-06-16 15:05:00,84.9,84.97,84.79,84.95,51967.0,73.2273,73.2877,73.1324,73.2704,51967.0
2016-06-16 15:10:00,84.92,85.23,84.92,85.2,75577.0,73.2445,73.5119,73.2445,73.486,75577.0
2016-06-16 15:15:00,85.2,85.2,85.11,85.11,58149.0,73.486,73.486,73.4084,73.4084,58149.0
2016-06-16 15:20:00,85.08,85.27,85.03,85.27,33174.0,73.3825,73.5464,73.3394,73.5464,33174.0
2016-06-16 15:25:00,85.28,85.31,85.21,85.23,25731.0,73.555,73.5809,73.4947,73.5119,25731.0
2016-06-16 15:30:00,85.24,85.28,85.2,85.22,39211.0,73.5205,73.555,73.486,73.5033,39211.0
2016-06-16 15:35:00,85.22,85.23,85.06,85.15,23901.0,73.5033,73.5119,73.3653,73.4429,23901.0
2016-06-16 15:40:00,85.16,85.22,85.12,85.22,30620.0,73.4515,73.5033,73.417,73.5033,30620.0
2016-06-16 15:45:00,85.2,85.22,85.11,85.15,28696.0,73.486,73.5033,73.4084,73.4429,28696.0
2016-06-16 15:50:00,85.14,85.2,85.06,85.19,58430.0,73.4343,73.486,73.3653,73.4774,58430.0
2016-06-16 15:55:00,85.19,85.21,85.04,85.14,91622.0,73.4774,73.4947,73.348,73.4343,91622.0
2016-06-17 09:30:00,85.64,86.13,85.45,85.7,237341.0,73.8655,74.2882,73.7017,73.9173,237341.0
2016-06-17 09:35:00,85.78,85.91,85.59,85.83,66977.0,73.9863,74.0984,73.8224,74.0294,66977.0
2016-06-17 09:40:00,85.83,85.95,85.56,85.76,68532.0,74.0294,74.1329,73.7965,73.969,68532.0
2016-06-17 09:45:00,85.75,85.94,85.75,85.88,34899.0,73.9604,74.1243,73.9604,74.0725,34899.0
2016-06-17 09:50:00,85.89,86.11,85.82,86.01,52274.0,74.0812,74.2709,74.0208,74.1847,52274.0
2016-06-17 09:55:00,86.01,86.02,85.89,85.95,52432.0,74.1847,74.1933,74.0812,74.1329,52432.0
2016-06-17 10:00:00,85.94,86.22,85.91,86.1,82416.0,74.1243,74.3658,74.0984,74.2623,82416.0
2016-06-17 10:05:00,86.16,86.25,86.1,86.15,49723.0,74.3141,74.3917,74.2623,74.3054,49723.0
2016-06-17 10:10:00,86.17,86.43,86.17,86.31,61663.0,74.3227,74.5469,74.3227,74.4434,61663.0
2016-06-17 10:15:00,86.3,86.47,86.29,86.41,52360.0,74.4348,74.5814,74.4262,74.5297,52360.0
2016-06-17 10:20:00,86.41,86.44,86.25,86.25,57827.0,74.5297,74.5556,74.3917,74.3917,57827.0
2016-06-17 10:25:00,86.24,86.38,86.05,86.05,80959.0,74.3831,74.5038,74.2192,74.2192,80959.0
2016-06-17 10:30:00,86.05,86.2,85.99,86.18,45737.0,74.2192,74.3486,74.1674,74.3313,45737.0
2016-06-17 10:35:00,86.19,86.19,86.03,86.04,26991.0,74.3399,74.3399,74.2019,74.2105,26991.0
2016-06-17 10:40:00,86.05,86.06,85.97,86.0,43554.0,74.2192,74.2278,74.1502,74.176,43554.0
2016-06-17 10:45:00,86.0,86.13,85.99,86.09,28288.0,74.176,74.2882,74.1674,74.2537,28288.0
2016-06-17 10:50:00,86.08,86.11,85.98,86.02,31385.0,74.245,74.2709,74.1588,74.1933,31385.0
2016-06-17 10:55:00,86.02,86.17,85.97,85.98,31566.0,74.1933,74.3227,74.1502,74.1588,31566.0
2016-06-17 11:00:00,85.98,85.99,85.82,85.85,69520.0,74.1588,74.1674,74.0208,74.0467,69520.0
2016-06-17 11:05:00,85.84,85.97,85.82,85.9,37200.0,74.038,74.1502,74.0208,74.0898,37200.0
2016-06-17 11:10:00,85.87,85.88,85.67,85.71,31580.0,74.0639,74.0725,73.8914,73.9259,31580.0
2016-06-17 11:15:00,85.7,85.71,85.58,85.71,30226.0,73.9173,73.9259,73.8138,73.9259,30226.0
2016-06-17 11:20:00,85.7,85.86,85.7,85.82,35586.0,73.9173,74.0553,73.9173,74.0208,35586.0
2016-06-17 11:25:00,85.81,85.88,85.67,85.68,27906.0,74.0122,74.0725,73.8914,73.9,27906.0
2016-06-17 11:30:00,85.66,85.77,85.63,85.75,27240.0,73.8828,73.9777,73.8569,73.9604,27240.0
2016-06-17 11:35:00,85.72,85.72,85.6,85.7,27416.0,73.9345,73.9345,73.831,73.9173,27416.0
2016-06-17 11:40:00,85.71,85.82,85.71,85.79,15507.0,73.9259,74.0208,73.9259,73.9949,15507.0
2016-06-17 11:45:00,85.79,85.79,85.67,85.69,16623.0,73.9949,73.9949,73.8914,73.9087,16623.0
2016-06-17 11:50:00,85.7,85.72,85.64,85.68,16525.0,73.9173,73.9345,73.8655,73.9,16525.0
2016-06-17 11:55:00,85.66,85.85,85.66,85.81,22325.0,73.8828,74.0467,73.8828,74.0122,22325.0
2016-06-17 12:00:00,85.82,85.93,85.81,85.91,18847.0,74.0208,74.1157,74.0122,74.0984,18847.0
2016-06-17 12:05:00,85.9,86.0,85.85,86.0,17005.0,74.0898,74.176,74.0467,74.176,17005.0
2016-06-17 12:10:00,85.96,86.02,85.95,86.0,17690.0,74.1415,74.1933,74.1329,74.176,17690.0
2016-06-17 12:15:00,85.99,86.01,85.87,85.99,18391.0,74.1674,74.1847,74.0639,74.1674,18391.0
2016-06-17 12:20:00,85.99,86.06,85.96,86.05,31515.0,74.1674,74.2278,74.1415,74.2192,31515.0
2016-06-17 12:25:00,86.04,86.08,86.02,86.08,17203.0,74.2105,74.245,74.1933,74.245,17203.0
2016-06-17 12:30:00,86.09,86.1,86.01,86.01,18620.0,74.2537,74.2623,74.1847,74.1847,18620.0
2016-06-17 12:35:00,86.01,86.06,85.97,85.97,16754.0,74.1847,74.2278,74.1502,74.1502,16754.0
2016-06-17 12:40:00,85.98,86.07,85.98,86.07,18555.0,74.1588,74.2364,74.1588,74.2364,18555.0
2016-06-17 12:45:00,86.08,86.19,86.05,86.08,22298.0,74.245,74.3399,74.2192,74.245,22298.0
2016-06-17 12:50:00,86.08,86.09,85.97,85.99,15821.0,74.245,74.2537,74.1502,74.1674,15821.0
2016-06-17 12:55:00,85.99,86.0,85.92,85.99,14470.0,74.1674,74.176,74.107,74.1674,14470.0
2016-06-17 13:00:00,85.98,86.0,85.88,85.9,20457.0,74.1588,74.176,74.0725,74.0898,20457.0
2016-06-17 13:05:00,85.91,86.17,85.88,86.17,27580.0,74.0984,74.3227,74.0725,74.3227,27580.0
2016-06-17 13:10:00,86.16,86.19,86.06,86.1,70588.0,74.3141,74.3399,74.2278,74.2623,70588.0
2016-06-17 13:15:00,86.11,86.14,86.09,86.1,30218.0,74.2709,74.2968,74.2537,74.2623,30218.0
2016-06-17 13:20:00,86.1,86.15,86.1,86.15,18441.0,74.2623,74.3054,74.2623,74.3054,18441.0
2016-06-17 13:25:00,86.15,86.24,86.13,86.14,25017.0,74.3054,74.3831,74.2882,74.2968,25017.0
2016-06-17 13:30:00,86.13,86.15,86.1,86.11,27372.0,74.2882,74.3054,74.2623,74.2709,27372.0
2016-06-17 13:35:00,86.1,86.13,86.1,86.13,35088.0,74.2623,74.2882,74.2623,74.2882,35088.0
2016-06-17 13:40:00,86.14,86.24,86.13,86.15,17998.0,74.2968,74.3831,74.2882,74.3054,17998.0
2016-06-17 13:45:00,86.16,86.18,86.15,86.17,22049.0,74.3141,74.3313,74.3054,74.3227,22049.0
2016-06-17 13:50:00,86.17,86.18,86.09,86.11,140566.0,74.3227,74.3313,74.2537,74.2709,140566.0
2016-06-17 13:55:00,86.11,86.12,86.1,86.11,33599.0,74.2709,74.2796,74.2623,74.2709,33599.0
2016-06-17 14:00:00,86.11,86.21,86.1,86.18,38669.0,74.2709,74.3572,74.2623,74.3313,38669.0
2016-06-17 14:05:00,86.18,86.18,86.09,86.12,34416.0,74.3313,74.3313,74.2537,74.2796,34416.0
2016-06-17 14:10:00,86.13,86.15,86.11,86.12,18785.0,74.2882,74.3054,74.2709,74.2796,18785.0
2016-06-17 14:15:00,86.13,86.19,86.1,86.1,16067.0,74.2882,74.3399,74.2623,74.2623,16067.0
2016-06-17 14:20:00,86.1,86.26,86.1,86.25,38529.0,74.2623,74.4003,74.2623,74.3917,38529.0
2016-06-17 14:25:00,86.25,86.34,86.19,86.32,25520.0,74.3917,74.4693,74.3399,74.4521,25520.0
2016-06-17 14:30:00,86.32,86.37,86.29,86.35,24342.0,74.4521,74.4952,74.4262,74.4779,24342.0
2016-06-17 14:35:00,86.33,86.37,86.31,86.34,18063.0,74.4607,74.4952,74.4434,74.4693,18063.0
2016-06-17 14:40:00,86.34,86.54,86.31,86.48,43508.0,74.4693,74.6418,74.4434,74.5901,43508.0
2016-06-17 14:45:00,86.48,86.5,86.43,86.49,40998.0,74.5901,74.6073,74.5469,74.5987,40998.0
2016-06-17 14:50:00,86.49,86.54,86.46,86.51,29729.0,74.5987,74.6418,74.5728,74.6159,29729.0
2016-06-17 14:55:00,86.51,86.51,86.37,86.37,15039.0,74.6159,74.6159,74.4952,74.4952,15039.0
2016-06-17 15:00:00,86.37,86.37,86.3,86.31,18420.0,74.4952,74.4952,74.4348,74.4434,18420.0
2016-06-17 15:05:00,86.3,86.33,86.23,86.28,31764.0,74.4348,74.4607,74.3744,74.4176,31764.0
2016-06-17 15:10:00,86.28,86.28,86.18,86.22,18516.0,74.4176,74.4176,74.3313,74.3658,18516.0
2016-06-17 15:15:00,86.21,86.21,86.04,86.15,32846.0,74.3572,74.3572,74.2105,74.3054,32846.0
2016-06-17 15:20:00,86.16,86.18,86.11,86.11,22454.0,74.3141,74.3313,74.2709,74.2709,22454.0
2016-06-17 15:25:00,86.12,86.15,86.05,86.06,22189.0,74.2796,74.3054,74.2192,74.2278,22189.0
2016-06-17 15:30:00,86.05,86.11,86.02,86.09,30660.0,74.2192,74.2709,74.1933,74.2537,30660.0
2016-06-17 15:35:00,86.1,86.11,85.98,85.98,22649.0,74.2623,74.2709,74.1588,74.1588,22649.0
2016-06-17 15:40:00,85.98,86.05,85.95,86.01,34818.0,74.1588,74.2192,74.1329,74.1847,34818.0
2016-06-17 15:45:00,86.0,86.06,85.92,85.94,44674.0,74.176,74.2278,74.107,74.1243,44674.0
2016-06-17 15:50:00,85.96,86.01,85.95,85.97,43831.0,74.1415,74.1847,74.1329,74.1502,43831.0
2016-06-17 15:55:00,85.97,86.04,85.93,86.02,137077.0,74.1502,74.2105,74.1157,74.1933,137077.0
2016-06-20 09:30:00,86.76,86.99,86.75,86.81,57939.0,74.8316,75.0299,74.8229,74.8747,57939.0
2016-06-20 09:35:00,86.81,86.84,86.69,86.77,39212.0,74.8747,74.9006,74.7712,74.8402,39212.0
2016-06-20 09:40:00,86.82,86.88,86.67,86.83,36053.0,74.8833,74.9351,74.7539,74.8919,36053.0
2016-06-20 09:45:00,86.81,86.82,86.45,86.45,79480.0,74.8747,74.8833,74.5642,74.5642,79480.0
2016-06-20 09:50:00,86.49,86.63,86.44,86.51,34791.0,74.5987,74.7194,74.5556,74.6159,34791.0
2016-06-20 09:55:00,86.48,86.48,86.1,86.19,47182.0,74.5901,74.5901,74.2623,74.3399,47182.0
2016-06-20 10:00:00,86.19,86.56,86.15,86.47,57098.0,74.3399,74.6591,74.3054,74.5814,57098.0
2016-06-20 10:05:00,86.5,86.58,86.45,86.5,53364.0,74.6073,74.6763,74.5642,74.6073,53364.0
2016-06-20 10:10:00,86.51,86.64,86.46,86.47,24468.0,74.6159,74.7281,74.5728,74.5814,24468.0
2016-06-20 10:15:00,86.48,86.65,86.44,86.62,48586.0,74.5901,74.7367,74.5556,74.7108,48586.0
2016-06-20 10:20:00,86.62,86.72,86.48,86.56,69949.0,74.7108,74.7971,74.5901,74.6591,69949.0
2016-06-20 10:25:00,86.58,86.65,86.45,86.55,10116.0,74.6763,74.7367,74.5642,74.6504,10116.0
2016-06-20 10:30:00,86.47,86.48,86.16,86.16,26527.0,74.5814,74.5901,74.3141,74.3141,26527.0
2016-06-20 10:35:00,86.18,86.21,86.04,86.07,42953.0,74.3313,74.3572,74.2105,74.2364,42953.0
2016-06-20 10:40:00,86.08,86.3,86.08,86.28,27077.0,74.245,74.4348,74.245,74.4176,27077.0
2016-06-20 10:45:00,86.3,86.31,86.14,86.21,10872.0,74.4348,74.4434,74.2968,74.3572,10872.0
2016-06-20 10:50:00,86.19,86.27,86.17,86.25,15472.0,74.3399,74.4089,74.3227,74.3917,15472.0
2016-06-20 10:55:00,86.25,86.4,86.24,86.3,22320.0,74.3917,74.5211,74.3831,74.4348,22320.0
2016-06-20 11:00:00,86.3,86.36,86.27,86.3,14315.0,74.4348,74.4866,74.4089,74.4348,14315.0
2016-06-20 11:05:00,86.3,86.39,86.28,86.34,18821.0,74.4348,74.5124,74.4176,74.4693,18821.0
2016-06-20 11:10:00,86.34,86.39,86.31,86.31,15848.0,74.4693,74.5124,74.4434,74.4434,15848.0
2016-06-20 11:15:00,86.31,86.35,86.2,86.29,29106.0,74.4434,74.4779,74.3486,74.4262,29106.0
2016-06-20 11:20:00,86.29,86.31,86.17,86.19,20785.0,74.4262,74.4434,74.3227,74.3399,20785.0
2016-06-20 11:25:00,86.19,86.21,86.09,86.11,31696.0,74.3399,74.3572,74.2537,74.2709,31696.0
2016-06-20 11:30:00,86.11,86.11,85.94,85.94,55003.0,74.2709,74.2709,74.1243,74.1243,55003.0
2016-06-20 11:35:00,85.95,85.98,85.88,85.9,26047.0,74.1329,74.1588,74.0725,74.0898,26047.0
2016-06-20 11:40:00,85.92,85.97,85.77,85.83,22485.0,74.107,74.1502,73.9777,74.0294,22485.0
2016-06-20 11:45:00,85.81,85.85,85.64,85.64,27660.0,74.0122,74.0467,73.8655,73.8655,27660.0
2016-06-20 11:50:00,85.67,85.78,85.66,85.74,15371.0,73.8914,73.9863,73.8828,73.9518,15371.0
2016-06-20 11:55:00,85.76,85.83,85.72,85.81,16850.0,73.969,74.0294,73.9345,74.0122,16850.0
2016-06-20 12:00:00,85.81,85.83,85.76,85.82,19976.0,74.0122,74.0294,73.969,74.0208,19976.0
2016-06-20 12:05:00,85.83,85.88,85.81,85.85,16904.0,74.0294,74.0725,74.0122,74.0467,16904.0
2016-06-20 12:10:00,85.87,85.88,85.72,85.74,31987.0,74.0639,74.0725,73.9345,73.9518,31987.0
2016-06-20 12:15:00,85.75,85.83,85.73,85.79,15867.0,73.9604,74.0294,73.9432,73.9949,15867.0
2016-06-20 12:20:00,85.78,85.89,85.78,85.84,11990.0,73.9863,74.0812,73.9863,74.038,11990.0
2016-06-20 12:25:00,85.84,85.84,85.72,85.75,12214.0,74.038,74.038,73.9345,73.9604,12214.0
2016-06-20 12:30:00,85.76,85.79,85.7,85.76,10393.0,73.969,73.9949,73.9173,73.969,10393.0
2016-06-20 12:35:00,85.76,85.79,85.72,85.76,16385.0,73.969,73.9949,73.9345,73.969,16385.0
2016-06-20 12:40:00,85.77,85.81,85.74,85.76,6263.0,73.9777,74.0122,73.9518,73.969,6263.0
2016-06-20 12:45:00,85.75,85.82,85.71,85.78,14319.0,73.9604,74.0208,73.9259,73.9863,14319.0
2016-06-20 12:50:00,85.78,85.84,85.76,85.83,16832.0,73.9863,74.038,73.969,74.0294,16832.0
2016-06-20 12:55:00,85.83,85.89,85.81,85.83,11631.0,74.0294,74.0812,74.0122,74.0294,11631.0
2016-06-20 13:00:00,85.83,85.85,85.79,85.85,7555.0,74.0294,74.0467,73.9949,74.0467,7555.0
2016-06-20 13:05:00,85.84,85.85,85.82,85.84,8775.0,74.038,74.0467,74.0208,74.038,8775.0
2016-06-20 13:10:00,85.83,85.83,85.61,85.61,38948.0,74.0294,74.0294,73.8397,73.8397,38948.0
2016-06-20 13:15:00,85.6,85.69,85.56,85.67,19786.0,73.831,73.9087,73.7965,73.8914,19786.0
2016-06-20 13:20:00,85.68,85.69,85.59,85.69,10890.0,73.9,73.9087,73.8224,73.9087,10890.0
2016-06-20 13:25:00,85.69,85.69,85.57,85.59,10014.0,73.9087,73.9087,73.8052,73.8224,10014.0
2016-06-20 13:30:00,85.61,85.7,85.6,85.69,20312.0,73.8397,73.9173,73.831,73.9087,20312.0
2016-06-20 13:35:00,85.67,85.76,85.67,85.76,15529.0,73.8914,73.969,73.8914,73.969,15529.0
2016-06-20 13:40:00,85.75,85.81,85.71,85.81,10476.0,73.9604,74.0122,73.9259,74.0122,10476.0
2016-06-20 13:45:00,85.79,85.8,85.71,85.77,18039.0,73.9949,74.0035,73.9259,73.9777,18039.0
2016-06-20 13:50:00,85.74,85.85,85.74,85.83,9080.0,73.9518,74.0467,73.9518,74.0294,9080.0
2016-06-20 13:55:00,85.82,85.84,85.78,85.79,15930.0,74.0208,74.038,73.9863,73.9949,15930.0
2016-06-20 14:00:00,85.77,85.79,85.69,85.69,23343.0,73.9777,73.9949,73.9087,73.9087,23343.0
2016-06-20 14:05:00,85.67,85.7,85.56,85.57,25135.0,73.8914,73.9173,73.7965,73.8052,25135.0
2016-06-20 14:10:00,85.57,85.66,85.57,85.61,16011.0,73.8052,73.8828,73.8052,73.8397,16011.0
2016-06-20 14:15:00,85.61,85.65,85.6,85.63,13324.0,73.8397,73.8742,73.831,73.8569,13324.0
2016-06-20 14:20:00,85.64,85.72,85.61,85.69,16238.0,73.8655,73.9345,73.8397,73.9087,16238.0
2016-06-20 14:25:00,85.69,85.69,85.57,85.62,7987.0,73.9087,73.9087,73.8052,73.8483,7987.0
2016-06-20 14:30:00,85.6,85.63,85.51,85.51,21408.0,73.831,73.8569,73.7534,73.7534,21408.0
2016-06-20 14:35:00,85.52,85.62,85.51,85.53,13419.0,73.762,73.8483,73.7534,73.7707,13419.0
2016-06-20 14:40:00,85.54,85.62,85.53,85.59,12825.0,73.7793,73.8483,73.7707,73.8224,12825.0
2016-06-20 14:45:00,85.59,85.66,85.51,85.66,40701.0,73.8224,73.8828,73.7534,73.8828,40701.0
2016-06-20 14:50:00,85.67,85.73,85.61,85.61,19239.0,73.8914,73.9432,73.8397,73.8397,19239.0
2016-06-20 14:55:00,85.63,85.7,85.63,85.68,11207.0,73.8569,73.9173,73.8569,73.9,11207.0
2016-06-20 15:00:00,85.69,85.74,85.68,85.73,16838.0,73.9087,73.9518,73.9,73.9432,16838.0
2016-06-20 15:05:00,85.74,85.75,85.65,85.67,17306.0,73.9518,73.9604,73.8742,73.8914,17306.0
2016-06-20 15:10:00,85.67,85.67,85.61,85.65,11825.0,73.8914,73.8914,73.8397,73.8742,11825.0
2016-06-20 15:15:00,85.66,85.66,85.53,85.57,14822.0,73.8828,73.8828,73.7707,73.8052,14822.0
2016-06-20 15:20:00,85.58,85.59,85.54,85.57,13321.0,73.8138,73.8224,73.7793,73.8052,13321.0
2016-06-20 15:25:00,85.57,85.57,85.48,85.48,30526.0,73.8052,73.8052,73.7275,73.7275,30526.0
2016-06-20 15:30:00,85.5,85.52,85.46,85.52,21226.0,73.7448,73.762,73.7103,73.762,21226.0
2016-06-20 15:35:00,85.53,85.61,85.52,85.61,23787.0,73.7707,73.8397,73.762,73.8397,23787.0
2016-06-20 15:40:00,85.61,85.72,85.56,85.71,36889.0,73.8397,73.9345,73.7965,73.9259,36889.0
2016-06-20 15:45:00,85.72,85.76,85.6,85.61,40021.0,73.9345,73.969,73.831,73.8397,40021.0
2016-06-20 15:50:00,85.61,85.61,85.48,85.48,38913.0,73.8397,73.8397,73.7275,73.7275,38913.0
2016-06-20 15:55:00,85.48,85.65,85.48,85.58,113173.0,73.7275,73.8742,73.7275,73.8138,113173.0
2016-06-21 09:30:00,85.39,85.4,84.69,84.76,62986.0,73.6499,73.6585,73.0462,73.1065,62986.0
2016-06-21 09:35:00,84.74,84.77,84.44,84.53,36150.0,73.0893,73.1152,72.8305,72.9082,36150.0
2016-06-21 09:40:00,84.52,84.74,84.31,84.55,44827.0,72.8995,73.0893,72.7184,72.9254,44827.0
2016-06-21 09:45:00,84.54,84.56,84.35,84.45,39831.0,72.9168,72.934,72.7529,72.8392,39831.0
2016-06-21 09:50:00,84.44,84.64,84.43,84.55,47666.0,72.8305,73.003,72.8219,72.9254,47666.0
2016-06-21 09:55:00,84.55,84.55,84.32,84.4,48296.0,72.9254,72.9254,72.727,72.796,48296.0
2016-06-21 10:00:00,84.39,84.44,84.32,84.39,44879.0,72.7874,72.8305,72.727,72.7874,44879.0
2016-06-21 10:05:00,84.37,84.44,84.32,84.39,100978.0,72.7702,72.8305,72.727,72.7874,100978.0
2016-06-21 10:10:00,84.39,84.75,84.34,84.71,98365.0,72.7874,73.0979,72.7443,73.0634,98365.0
2016-06-21 10:15:00,84.71,84.71,84.53,84.54,24665.0,73.0634,73.0634,72.9082,72.9168,24665.0
2016-06-21 10:20:00,84.53,84.53,84.29,84.3,37813.0,72.9082,72.9082,72.7012,72.7098,37813.0
2016-06-21 10:25:00,84.31,84.36,84.17,84.21,50469.0,72.7184,72.7615,72.5977,72.6322,50469.0
2016-06-21 10:30:00,84.21,84.3,84.09,84.12,101484.0,72.6322,72.7098,72.5287,72.5545,101484.0
2016-06-21 10:35:00,84.12,84.26,84.07,84.22,23003.0,72.5545,72.6753,72.5114,72.6408,23003.0
2016-06-21 10:40:00,84.22,84.34,84.14,84.28,18440.0,72.6408,72.7443,72.5718,72.6925,18440.0
2016-06-21 10:45:00,84.31,84.42,84.18,84.25,21084.0,72.7184,72.8133,72.6063,72.6667,21084.0
2016-06-21 10:50:00,84.23,84.36,84.22,84.34,28070.0,72.6494,72.7615,72.6408,72.7443,28070.0
2016-06-21 10:55:00,84.34,84.4,84.17,84.18,34957.0,72.7443,72.796,72.5977,72.6063,34957.0
2016-06-21 11:00:00,84.17,84.28,84.14,84.24,58562.0,72.5977,72.6925,72.5718,72.658,58562.0
2016-06-21 11:05:00,84.27,84.39,84.27,84.38,39102.0,72.6839,72.7874,72.6839,72.7788,39102.0
2016-06-21 11:10:00,84.36,84.6,84.32,84.6,50161.0,72.7615,72.9685,72.727,72.9685,50161.0
2016-06-21 11:15:00,84.61,84.63,84.55,84.59,53758.0,72.9772,72.9944,72.9254,72.9599,53758.0
2016-06-21 11:20:00,84.6,84.69,84.56,84.59,51277.0,72.9685,73.0462,72.934,72.9599,51277.0
2016-06-21 11:25:00,84.6,84.64,84.5,84.5,40595.0,72.9685,73.003,72.8823,72.8823,40595.0
2016-06-21 11:30:00,84.5,84.56,84.38,84.41,31581.0,72.8823,72.934,72.7788,72.8047,31581.0
2016-06-21 11:35:00,84.42,84.48,84.35,84.48,14928.0,72.8133,72.865,72.7529,72.865,14928.0
2016-06-21 11:40:00,84.48,84.5,84.42,84.45,9032.0,72.865,72.8823,72.8133,72.8392,9032.0
2016-06-21 11:45:00,84.45,84.49,84.4,84.49,12643.0,72.8392,72.8737,72.796,72.8737,12643.0
2016-06-21 11:50:00,84.5,84.5,84.35,84.45,17539.0,72.8823,72.8823,72.7529,72.8392,17539.0
2016-06-21 11:55:00,84.45,84.54,84.44,84.51,8104.0,72.8392,72.9168,72.8305,72.8909,8104.0
2016-06-21 12:00:00,84.51,84.6,84.5,84.56,24759.0,72.8909,72.9685,72.8823,72.934,24759.0
2016-06-21 12:05:00,84.56,84.61,84.46,84.47,30167.0,72.934,72.9772,72.8478,72.8564,30167.0
2016-06-21 12:10:00,84.46,84.48,84.43,84.47,11368.0,72.8478,72.865,72.8219,72.8564,11368.0
2016-06-21 12:15:00,84.47,84.54,84.37,84.39,16629.0,72.8564,72.9168,72.7702,72.7874,16629.0
2016-06-21 12:20:00,84.38,84.4,84.26,84.3,37092.0,72.7788,72.796,72.6753,72.7098,37092.0
2016-06-21 12:25:00,84.31,84.38,84.27,84.32,41016.0,72.7184,72.7788,72.6839,72.727,41016.0
2016-06-21 12:30:00,84.34,84.38,84.29,84.31,19318.0,72.7443,72.7788,72.7012,72.7184,19318.0
2016-06-21 12:35:00,84.33,84.36,84.3,84.32,20928.0,72.7357,72.7615,72.7098,72.727,20928.0
2016-06-21 12:40:00,84.31,84.33,84.24,84.24,22139.0,72.7184,72.7357,72.658,72.658,22139.0
2016-06-21 12:45:00,84.25,84.37,84.25,84.34,16609.0,72.6667,72.7702,72.6667,72.7443,16609.0
2016-06-21 12:50:00,84.35,84.38,84.32,84.37,10923.0,72.7529,72.7788,72.727,72.7702,10923.0
2016-06-21 12:55:00,84.38,84.38,84.27,84.35,24738.0,72.7788,72.7788,72.6839,72.7529,24738.0
2016-06-21 13:00:00,84.36,84.44,84.35,84.42,12414.0,72.7615,72.8305,72.7529,72.8133,12414.0
2016-06-21 13:05:00,84.42,84.45,84.39,84.4,13802.0,72.8133,72.8392,72.7874,72.796,13802.0
2016-06-21 13:10:00,84.41,84.41,84.35,84.38,12890.0,72.8047,72.8047,72.7529,72.7788,12890.0
2016-06-21 13:15:00,84.39,84.57,84.36,84.57,23147.0,72.7874,72.9427,72.7615,72.9427,23147.0
2016-06-21 13:20:00,84.56,84.57,84.48,84.49,9242.0,72.934,72.9427,72.865,72.8737,9242.0
2016-06-21 13:25:00,84.52,84.56,84.52,84.56,4795.0,72.8995,72.934,72.8995,72.934,4795.0
2016-06-21 13:30:00,84.55,84.6,84.48,84.49,29915.0,72.9254,72.9685,72.865,72.8737,29915.0
2016-06-21 13:35:00,84.49,84.5,84.35,84.37,43970.0,72.8737,72.8823,72.7529,72.7702,43970.0
2016-06-21 13:40:00,84.41,84.49,84.37,84.37,14031.0,72.8047,72.8737,72.7702,72.7702,14031.0
2016-06-21 13:45:00,84.37,84.4,84.33,84.38,18685.0,72.7702,72.796,72.7357,72.7788,18685.0
2016-06-21 13:50:00,84.4,84.44,84.32,84.41,48404.0,72.796,72.8305,72.727,72.8047,48404.0
2016-06-21 13:55:00,84.41,84.48,84.4,84.46,14071.0,72.8047,72.865,72.796,72.8478,14071.0
2016-06-21 14:00:00,84.46,84.47,84.34,84.45,31107.0,72.8478,72.8564,72.7443,72.8392,31107.0
2016-06-21 14:05:00,84.46,84.58,84.46,84.57,8061.0,72.8478,72.9513,72.8478,72.9427,8061.0
2016-06-21 14:10:00,84.58,84.61,84.51,84.59,24452.0,72.9513,72.9772,72.8909,72.9599,24452.0
2016-06-21 14:15:00,84.59,84.62,84.49,84.51,22232.0,72.9599,72.9858,72.8737,72.8909,22232.0
2016-06-21 14:20:00,84.53,84.54,84.47,84.5,17041.0,72.9082,72.9168,72.8564,72.8823,17041.0
2016-06-21 14:25:00,84.5,84.55,84.48,84.51,15155.0,72.8823,72.9254,72.865,72.8909,15155.0
2016-06-21 14:30:00,84.51,84.58,84.5,84.52,25361.0,72.8909,72.9513,72.8823,72.8995,25361.0
2016-06-21 14:35:00,84.5,84.61,84.49,84.61,36089.0,72.8823,72.9772,72.8737,72.9772,36089.0
2016-06-21 14:40:00,84.62,84.67,84.61,84.65,24482.0,72.9858,73.0289,72.9772,73.0117,24482.0
2016-06-21 14:45:00,84.67,84.76,84.59,84.63,53058.0,73.0289,73.1065,72.9599,72.9944,53058.0
2016-06-21 14:50:00,84.62,84.64,84.59,84.59,27749.0,72.9858,73.003,72.9599,72.9599,27749.0
2016-06-21 14:55:00,84.59,84.61,84.42,84.42,32021.0,72.9599,72.9772,72.8133,72.8133,32021.0
2016-06-21 15:00:00,84.42,84.44,84.24,84.26,74329.0,72.8133,72.8305,72.658,72.6753,74329.0
2016-06-21 15:05:00,84.26,84.32,84.24,84.26,28272.0,72.6753,72.727,72.658,72.6753,28272.0
2016-06-21 15:10:00,84.27,84.3,84.19,84.21,39659.0,72.6839,72.7098,72.6149,72.6322,39659.0
2016-06-21 15:15:00,84.21,84.3,84.19,84.24,48224.0,72.6322,72.7098,72.6149,72.658,48224.0
2016-06-21 15:20:00,84.24,84.26,84.16,84.21,30875.0,72.658,72.6753,72.589,72.6322,30875.0
2016-06-21 15:25:00,84.23,84.3,84.22,84.25,33600.0,72.6494,72.7098,72.6408,72.6667,33600.0
2016-06-21 15:30:00,84.25,84.31,84.18,84.2,43823.0,72.6667,72.7184,72.6063,72.6235,43823.0
2016-06-21 15:35:00,84.19,84.23,84.16,84.2,77278.0,72.6149,72.6494,72.589,72.6235,77278.0
2016-06-21 15:40:00,84.21,84.21,84.04,84.12,70239.0,72.6322,72.6322,72.4855,72.5545,70239.0
2016-06-21 15:45:00,84.13,84.2,84.11,84.14,64437.0,72.5632,72.6235,72.5459,72.5718,64437.0
2016-06-21 15:50:00,84.15,84.19,84.1,84.14,63986.0,72.5804,72.6149,72.5373,72.5718,63986.0
2016-06-21 15:55:00,84.14,84.15,84.05,84.08,131230.0,72.5718,72.5804,72.4941,72.52,131230.0
2016-06-22 09:30:00,84.56,84.56,84.09,84.15,32067.0,72.934,72.934,72.5287,72.5804,32067.0
2016-06-22 09:35:00,84.18,84.34,84.08,84.08,21241.0,72.6063,72.7443,72.52,72.52,21241.0
2016-06-22 09:40:00,84.08,84.47,84.05,84.46,29762.0,72.52,72.8564,72.4941,72.8478,29762.0
2016-06-22 09:45:00,84.45,84.45,84.24,84.31,19105.0,72.8392,72.8392,72.658,72.7184,19105.0
2016-06-22 09:50:00,84.32,84.37,84.29,84.31,10311.0,72.727,72.7702,72.7012,72.7184,10311.0
2016-06-22 09:55:00,84.28,84.47,84.25,84.3,18394.0,72.6925,72.8564,72.6667,72.7098,18394.0
2016-06-22 10:00:00,84.3,84.41,84.18,84.31,15236.0,72.7098,72.8047,72.6063,72.7184,15236.0
2016-06-22 10:05:00,84.25,84.46,84.25,84.46,11523.0,72.6667,72.8478,72.6667,72.8478,11523.0
2016-06-22 10:10:00,84.42,84.52,84.39,84.43,10902.0,72.8133,72.8995,72.7874,72.8219,10902.0
2016-06-22 10:15:00,84.45,84.56,84.4,84.53,13661.0,72.8392,72.934,72.796,72.9082,13661.0
2016-06-22 10:20:00,84.53,84.58,84.46,84.53,10817.0,72.9082,72.9513,72.8478,72.9082,10817.0
2016-06-22 10:25:00,84.53,84.72,84.53,84.69,13432.0,72.9082,73.072,72.9082,73.0462,13432.0
2016-06-22 10:30:00,84.67,84.68,84.49,84.63,34651.0,73.0289,73.0375,72.8737,72.9944,34651.0
2016-06-22 10:35:00,84.63,84.69,84.61,84.69,16253.0,72.9944,73.0462,72.9772,73.0462,16253.0
2016-06-22 10:40:00,84.66,84.77,84.65,84.7,25167.0,73.0203,73.1152,73.0117,73.0548,25167.0
2016-06-22 10:45:00,84.7,84.77,84.62,84.69,11332.0,73.0548,73.1152,72.9858,73.0462,11332.0
2016-06-22 10:50:00,84.71,84.83,84.71,84.78,20703.0,73.0634,73.1669,73.0634,73.1238,20703.0
2016-06-22 10:55:00,84.78,84.85,84.73,84.73,13163.0,73.1238,73.1842,73.0807,73.0807,13163.0
2016-06-22 11:00:00,84.73,84.74,84.66,84.73,21436.0,73.0807,73.0893,73.0203,73.0807,21436.0
2016-06-22 11:05:00,84.72,84.76,84.65,84.68,12975.0,73.072,73.1065,73.0117,73.0375,12975.0
2016-06-22 11:10:00,84.7,84.81,84.66,84.76,20452.0,73.0548,73.1497,73.0203,73.1065,20452.0
2016-06-22 11:15:00,84.76,84.84,84.69,84.75,22427.0,73.1065,73.1755,73.0462,73.0979,22427.0
2016-06-22 11:20:00,84.75,84.85,84.75,84.8,12000.0,73.0979,73.1842,73.0979,73.141,12000.0
2016-06-22 11:25:00,84.81,84.82,84.74,84.81,22093.0,73.1497,73.1583,73.0893,73.1497,22093.0
2016-06-22 11:30:00,84.79,84.79,84.36,84.37,23905.0,73.1324,73.1324,72.7615,72.7702,23905.0
2016-06-22 11:35:00,84.36,84.49,84.34,84.44,9186.0,72.7615,72.8737,72.7443,72.8305,9186.0
2016-06-22 11:40:00,84.42,84.43,84.35,84.36,8398.0,72.8133,72.8219,72.7529,72.7615,8398.0
2016-06-22 11:45:00,84.37,84.5,84.36,84.45,9717.0,72.7702,72.8823,72.7615,72.8392,9717.0
2016-06-22 11:50:00,84.43,84.47,84.37,84.4,38295.0,72.8219,72.8564,72.7702,72.796,38295.0
2016-06-22 11:55:00,84.4,84.42,84.37,84.4,62389.0,72.796,72.8133,72.7702,72.796,62389.0
2016-06-22 12:00:00,84.4,84.41,84.32,84.38,63546.0,72.796,72.8047,72.727,72.7788,63546.0
2016-06-22 12:05:00,84.37,84.38,84.32,84.36,18069.0,72.7702,72.7788,72.727,72.7615,18069.0
2016-06-22 12:10:00,84.36,84.47,84.36,84.44,12375.0,72.7615,72.8564,72.7615,72.8305,12375.0
2016-06-22 12:15:00,84.44,84.56,84.42,84.42,8115.0,72.8305,72.934,72.8133,72.8133,8115.0
2016-06-22 12:20:00,84.42,84.43,84.23,84.25,14051.0,72.8133,72.8219,72.6494,72.6667,14051.0
2016-06-22 12:25:00,84.23,84.3,84.23,84.3,4703.0,72.6494,72.7098,72.6494,72.7098,4703.0
2016-06-22 12:30:00,84.3,84.34,84.25,84.31,9119.0,72.7098,72.7443,72.6667,72.7184,9119.0
2016-06-22 12:35:00,84.32,84.32,84.26,84.27,11483.0,72.727,72.727,72.6753,72.6839,11483.0
2016-06-22 12:40:00,84.27,84.31,84.21,84.21,8237.0,72.6839,72.7184,72.6322,72.6322,8237.0
2016-06-22 12:45:00,84.2,84.22,84.16,84.2,8679.0,72.6235,72.6408,72.589,72.6235,8679.0
2016-06-22 12:50:00,84.21,84.29,84.18,84.2,9918.0,72.6322,72.7012,72.6063,72.6235,9918.0
2016-06-22 12:55:00,84.22,84.25,84.22,84.24,4551.0,72.6408,72.6667,72.6408,72.658,4551.0
2016-06-22 13:00:00,84.19,84.25,84.16,84.16,6929.0,72.6149,72.6667,72.589,72.589,6929.0
2016-06-22 13:05:00,84.16,84.21,84.06,84.07,37845.0,72.589,72.6322,72.5028,72.5114,37845.0
2016-06-22 13:10:00,84.06,84.12,84.03,84.09,35529.0,72.5028,72.5545,72.4769,72.5287,35529.0
2016-06-22 13:15:00,84.09,84.09,84.0,84.03,10960.0,72.5287,72.5287,72.451,72.4769,10960.0
2016-06-22 13:20:00,84.03,84.04,83.95,83.97,11826.0,72.4769,72.4855,72.4079,72.4251,11826.0
2016-06-22 13:25:00,83.97,84.09,83.96,84.07,15059.0,72.4251,72.5287,72.4165,72.5114,15059.0
2016-06-22 13:30:00,84.06,84.14,84.05,84.09,20416.0,72.5028,72.5718,72.4941,72.5287,20416.0
2016-06-22 13:35:00,84.08,84.15,84.06,84.12,16912.0,72.52,72.5804,72.5028,72.5545,16912.0
2016-06-22 13:40:00,84.13,84.13,84.08,84.12,8442.0,72.5632,72.5632,72.52,72.5545,8442.0
2016-06-22 13:45:00,84.14,84.19,84.11,84.19,26341.0,72.5718,72.6149,72.5459,72.6149,26341.0
2016-06-22 13:50:00,84.2,84.23,84.15,84.19,13044.0,72.6235,72.6494,72.5804,72.6149,13044.0
2016-06-22 13:55:00,84.18,84.18,84.09,84.09,13385.0,72.6063,72.6063,72.5287,72.5287,13385.0
2016-06-22 14:00:00,84.09,84.16,84.07,84.11,15550.0,72.5287,72.589,72.5114,72.5459,15550.0
2016-06-22 14:05:00,84.11,84.16,84.08,84.08,17210.0,72.5459,72.589,72.52,72.52,17210.0
2016-06-22 14:10:00,84.1,84.16,84.09,84.16,9118.0,72.5373,72.589,72.5287,72.589,9118.0
2016-06-22 14:15:00,84.16,84.2,84.12,84.14,19203.0,72.589,72.6235,72.5545,72.5718,19203.0
2016-06-22 14:20:00,84.14,84.16,84.07,84.14,12453.0,72.5718,72.589,72.5114,72.5718,12453.0
2016-06-22 14:25:00,84.15,84.22,84.13,84.17,15394.0,72.5804,72.6408,72.5632,72.5977,15394.0
2016-06-22 14:30:00,84.17,84.17,84.0,84.04,32948.0,72.5977,72.5977,72.451,72.4855,32948.0
2016-06-22 14:35:00,84.03,84.04,83.97,83.97,14267.0,72.4769,72.4855,72.4251,72.4251,14267.0
2016-06-22 14:40:00,83.97,84.03,83.96,84.02,12496.0,72.4251,72.4769,72.4165,72.4683,12496.0
2016-06-22 14:45:00,84.02,84.03,83.92,83.97,19858.0,72.4683,72.4769,72.382,72.4251,19858.0
2016-06-22 14:50:00,83.97,84.03,83.96,84.03,15654.0,72.4251,72.4769,72.4165,72.4769,15654.0
2016-06-22 14:55:00,84.03,84.1,84.02,84.1,14526.0,72.4769,72.5373,72.4683,72.5373,14526.0
2016-06-22 15:00:00,84.1,84.25,84.09,84.19,14829.0,72.5373,72.6667,72.5287,72.6149,14829.0
2016-06-22 15:05:00,84.19,84.2,84.07,84.08,14771.0,72.6149,72.6235,72.5114,72.52,14771.0
2016-06-22 15:10:00,84.08,84.13,84.07,84.11,17421.0,72.52,72.5632,72.5114,72.5459,17421.0
2016-06-22 15:15:00,84.11,84.17,84.07,84.08,22207.0,72.5459,72.5977,72.5114,72.52,22207.0
2016-06-22 15:20:00,84.08,84.09,84.03,84.09,14472.0,72.52,72.5287,72.4769,72.5287,14472.0
2016-06-22 15:25:00,84.08,84.15,84.07,84.13,19355.0,72.52,72.5804,72.5114,72.5632,19355.0
2016-06-22 15:30:00,84.13,84.14,84.06,84.09,31836.0,72.5632,72.5718,72.5028,72.5287,31836.0
2016-06-22 15:35:00,84.08,84.16,84.01,84.16,32565.0,72.52,72.589,72.4596,72.589,32565.0
2016-06-22 15:40:00,84.15,84.19,84.11,84.11,34473.0,72.5804,72.6149,72.5459,72.5459,34473.0
2016-06-22 15:45:00,84.12,84.13,84.01,84.04,46132.0,72.5545,72.5632,72.4596,72.4855,46132.0
2016-06-22 15:50:00,84.04,84.04,83.93,83.99,66263.0,72.4855,72.4855,72.3906,72.4424,66263.0
2016-06-22 15:55:00,83.99,84.0,83.89,83.93,134829.0,72.4424,72.451,72.3561,72.3906,134829.0
2016-06-23 09:30:00,84.83,84.95,84.36,84.4,41784.0,73.1669,73.2704,72.7615,72.796,41784.0
2016-06-23 09:35:00,84.36,84.4,84.12,84.13,79747.0,72.7615,72.796,72.5545,72.5632,79747.0
2016-06-23 09:40:00,84.15,84.22,84.01,84.05,28137.0,72.5804,72.6408,72.4596,72.4941,28137.0
2016-06-23 09:45:00,84.09,84.2,83.98,84.03,47223.0,72.5287,72.6235,72.4338,72.4769,47223.0
2016-06-23 09:50:00,84.0,84.04,83.83,84.0,28063.0,72.451,72.4855,72.3044,72.451,28063.0
2016-06-23 09:55:00,84.02,84.16,83.96,84.06,29789.0,72.4683,72.589,72.4165,72.5028,29789.0
2016-06-23 10:00:00,84.09,84.43,84.02,84.36,28117.0,72.5287,72.8219,72.4683,72.7615,28117.0
2016-06-23 10:05:00,84.34,84.54,84.3,84.54,19988.0,72.7443,72.9168,72.7098,72.9168,19988.0
2016-06-23 10:10:00,84.54,84.54,84.15,84.18,28120.0,72.9168,72.9168,72.5804,72.6063,28120.0
2016-06-23 10:15:00,84.21,84.36,84.07,84.09,24942.0,72.6322,72.7615,72.5114,72.5287,24942.0
2016-06-23 10:20:00,84.1,84.17,83.91,83.95,54139.0,72.5373,72.5977,72.3734,72.4079,54139.0
2016-06-23 10:25:00,83.93,84.03,83.76,83.79,65138.0,72.3906,72.4769,72.244,72.2699,65138.0
2016-06-23 10:30:00,83.79,83.79,83.53,83.57,69715.0,72.2699,72.2699,72.0456,72.0801,69715.0
2016-06-23 10:35:00,83.57,83.72,83.56,83.68,58031.0,72.0801,72.2095,72.0715,72.175,58031.0
2016-06-23 10:40:00,83.67,83.92,83.66,83.9,9885.0,72.1664,72.382,72.1578,72.3648,9885.0
2016-06-23 10:45:00,83.9,83.9,83.72,83.9,29851.0,72.3648,72.3648,72.2095,72.3648,29851.0
2016-06-23 10:50:00,83.91,84.0,83.87,83.98,16177.0,72.3734,72.451,72.3389,72.4338,16177.0
2016-06-23 10:55:00,84.0,84.05,83.96,84.05,25656.0,72.451,72.4941,72.4165,72.4941,25656.0
2016-06-23 11:00:00,84.05,84.21,84.05,84.18,25704.0,72.4941,72.6322,72.4941,72.6063,25704.0
2016-06-23 11:05:00,84.2,84.3,84.15,84.22,28168.0,72.6235,72.7098,72.5804,72.6408,28168.0
2016-06-23 11:10:00,84.22,84.36,84.2,84.35,20275.0,72.6408,72.7615,72.6235,72.7529,20275.0
2016-06-23 11:15:00,84.36,84.48,84.33,84.37,28959.0,72.7615,72.865,72.7357,72.7702,28959.0
2016-06-23 11:20:00,84.38,84.46,84.35,84.42,29360.0,72.7788,72.8478,72.7529,72.8133,29360.0
2016-06-23 11:25:00,84.43,84.46,84.34,84.46,25698.0,72.8219,72.8478,72.7443,72.8478,25698.0
2016-06-23 11:30:00,84.45,84.45,84.38,84.44,21809.0,72.8392,72.8392,72.7788,72.8305,21809.0
2016-06-23 11:35:00,84.44,84.47,84.36,84.37,13215.0,72.8305,72.8564,72.7615,72.7702,13215.0
2016-06-23 11:40:00,84.36,84.37,84.16,84.19,24163.0,72.7615,72.7702,72.589,72.6149,24163.0
2016-06-23 11:45:00,84.19,84.27,84.16,84.25,10800.0,72.6149,72.6839,72.589,72.6667,10800.0
2016-06-23 11:50:00,84.26,84.36,84.25,84.31,7604.0,72.6753,72.7615,72.6667,72.7184,7604.0
2016-06-23 11:55:00,84.3,84.31,84.22,84.23,11148.0,72.7098,72.7184,72.6408,72.6494,11148.0
2016-06-23 12:00:00,84.23,84.36,84.22,84.24,18125.0,72.6494,72.7615,72.6408,72.658,18125.0
2016-06-23 12:05:00,84.25,84.28,84.23,84.25,19472.0,72.6667,72.6925,72.6494,72.6667,19472.0
2016-06-23 12:10:00,84.25,84.26,84.22,84.23,10773.0,72.6667,72.6753,72.6408,72.6494,10773.0
2016-06-23 12:15:00,84.25,84.29,84.22,84.28,14878.0,72.6667,72.7012,72.6408,72.6925,14878.0
2016-06-23 12:20:00,84.29,84.31,84.23,84.23,14105.0,72.7012,72.7184,72.6494,72.6494,14105.0
2016-06-23 12:25:00,84.24,84.26,84.19,84.19,19698.0,72.658,72.6753,72.6149,72.6149,19698.0
2016-06-23 12:30:00,84.19,84.24,84.17,84.21,15415.0,72.6149,72.658,72.5977,72.6322,15415.0
2016-06-23 12:35:00,84.21,84.23,84.15,84.17,12780.0,72.6322,72.6494,72.5804,72.5977,12780.0
2016-06-23 12:40:00,84.16,84.2,84.05,84.06,22173.0,72.589,72.6235,72.4941,72.5028,22173.0
2016-06-23 12:45:00,84.04,84.06,84.01,84.04,16149.0,72.4855,72.5028,72.4596,72.4855,16149.0
2016-06-23 12:50:00,84.05,84.08,84.01,84.03,15499.0,72.4941,72.52,72.4596,72.4769,15499.0
2016-06-23 12:55:00,84.03,84.06,84.0,84.01,12612.0,72.4769,72.5028,72.451,72.4596,12612.0
2016-06-23 13:00:00,84.02,84.11,84.01,84.04,18751.0,72.4683,72.5459,72.4596,72.4855,18751.0
2016-06-23 13:05:00,84.05,84.07,83.99,84.05,16181.0,72.4941,72.5114,72.4424,72.4941,16181.0
2016-06-23 13:10:00,84.05,84.06,84.0,84.02,11423.0,72.4941,72.5028,72.451,72.4683,11423.0
2016-06-23 13:15:00,84.02,84.09,84.01,84.08,17836.0,72.4683,72.5287,72.4596,72.52,17836.0
2016-06-23 13:20:00,84.07,84.13,84.06,84.12,17105.0,72.5114,72.5632,72.5028,72.5545,17105.0
2016-06-23 13:25:00,84.12,84.14,84.1,84.1,16641.0,72.5545,72.5718,72.5373,72.5373,16641.0
2016-06-23 13:30:00,84.1,84.12,83.99,83.99,26295.0,72.5373,72.5545,72.4424,72.4424,26295.0
2016-06-23 13:35:00,83.99,84.0,83.91,83.95,13323.0,72.4424,72.451,72.3734,72.4079,13323.0
2016-06-23 13:40:00,83.96,83.97,83.87,83.89,19081.0,72.4165,72.4251,72.3389,72.3561,19081.0
2016-06-23 13:45:00,83.9,83.95,83.87,83.87,15292.0,72.3648,72.4079,72.3389,72.3389,15292.0
2016-06-23 13:50:00,83.88,83.95,83.86,83.95,15696.0,72.3475,72.4079,72.3303,72.4079,15696.0
2016-06-23 13:55:00,83.95,84.02,83.94,83.98,16630.0,72.4079,72.4683,72.3993,72.4338,16630.0
2016-06-23 14:00:00,83.98,84.06,83.98,84.06,17007.0,72.4338,72.5028,72.4338,72.5028,17007.0
2016-06-23 14:05:00,84.06,84.09,84.03,84.08,14978.0,72.5028,72.5287,72.4769,72.52,14978.0
2016-06-23 14:10:00,84.08,84.11,84.07,84.09,10241.0,72.52,72.5459,72.5114,72.5287,10241.0
2016-06-23 14:15:00,84.08,84.15,84.07,84.09,24032.0,72.52,72.5804,72.5114,72.5287,24032.0
2016-06-23 14:20:00,84.08,84.09,84.01,84.03,29164.0,72.52,72.5287,72.4596,72.4769,29164.0
2016-06-23 14:25:00,84.04,84.13,84.03,84.12,9766.0,72.4855,72.5632,72.4769,72.5545,9766.0
2016-06-23 14:30:00,84.11,84.12,84.09,84.1,9051.0,72.5459,72.5545,72.5287,72.5373,9051.0
2016-06-23 14:35:00,84.11,84.12,84.09,84.1,19080.0,72.5459,72.5545,72.5287,72.5373,19080.0
2016-06-23 14:40:00,84.11,84.14,84.1,84.12,22849.0,72.5459,72.5718,72.5373,72.5545,22849.0
2016-06-23 14:45:00,84.12,84.16,84.12,84.14,11948.0,72.5545,72.589,72.5545,72.5718,11948.0
2016-06-23 14:50:00,84.15,84.17,84.14,84.16,17625.0,72.5804,72.5977,72.5718,72.589,17625.0
2016-06-23 14:55:00,84.17,84.18,84.15,84.16,13856.0,72.5977,72.6063,72.5804,72.589,13856.0
2016-06-23 15:00:00,84.16,84.17,84.08,84.09,82572.0,72.589,72.5977,72.52,72.5287,82572.0
2016-06-23 15:05:00,84.08,84.16,84.08,84.15,9605.0,72.52,72.589,72.52,72.5804,9605.0
2016-06-23 15:10:00,84.16,84.23,84.13,84.22,17155.0,72.589,72.6494,72.5632,72.6408,17155.0
2016-06-23 15:15:00,84.22,84.28,84.19,84.24,25640.0,72.6408,72.6925,72.6149,72.658,25640.0
2016-06-23 15:20:00,84.24,84.24,84.14,84.14,19021.0,72.658,72.658,72.5718,72.5718,19021.0
2016-06-23 15:25:00,84.13,84.14,84.09,84.1,16303.0,72.5632,72.5718,72.5287,72.5373,16303.0
2016-06-23 15:30:00,84.11,84.14,84.06,84.12,17273.0,72.5459,72.5718,72.5028,72.5545,17273.0
2016-06-23 15:35:00,84.11,84.13,84.05,84.07,20237.0,72.5459,72.5632,72.4941,72.5114,20237.0
2016-06-23 15:40:00,84.07,84.19,84.06,84.19,28448.0,72.5114,72.6149,72.5028,72.6149,28448.0
2016-06-23 15:45:00,84.2,84.22,84.17,84.19,37765.0,72.6235,72.6408,72.5977,72.6149,37765.0
2016-06-23 15:50:00,84.19,84.26,84.18,84.24,43242.0,72.6149,72.6753,72.6063,72.658,43242.0
2016-06-23 15:55:00,84.24,84.32,84.24,84.29,88513.0,72.658,72.727,72.658,72.7012,88513.0
2016-06-24 09:30:00,81.58,81.99,81.4,81.89,161878.0,70.3637,70.7174,70.2085,70.6311,161878.0
2016-06-24 09:35:00,81.94,81.94,81.5,81.82,104489.0,70.6742,70.6742,70.2947,70.5707,104489.0
2016-06-24 09:40:00,81.85,82.24,81.82,82.24,129628.0,70.5966,70.933,70.5707,70.933,129628.0
2016-06-24 09:45:00,82.2,82.41,82.08,82.38,88012.0,70.8985,71.0796,70.795,71.0538,88012.0
2016-06-24 09:50:00,82.38,82.72,82.36,82.67,60683.0,71.0538,71.347,71.0365,71.3039,60683.0
2016-06-24 09:55:00,82.67,82.89,82.62,82.66,60330.0,71.3039,71.4936,71.2608,71.2953,60330.0
2016-06-24 10:00:00,82.71,83.06,82.6,82.85,60489.0,71.3384,71.6403,71.2435,71.4591,60489.0
2016-06-24 10:05:00,82.84,83.06,82.78,83.05,61595.0,71.4505,71.6403,71.3988,71.6316,61595.0
2016-06-24 10:10:00,83.05,83.16,82.83,82.84,56694.0,71.6316,71.7265,71.4419,71.4505,56694.0
2016-06-24 10:15:00,82.86,82.88,82.59,82.63,31408.0,71.4678,71.485,71.2349,71.2694,31408.0
2016-06-24 10:20:00,82.63,82.78,82.51,82.68,26711.0,71.2694,71.3988,71.1659,71.3125,26711.0
2016-06-24 10:25:00,82.68,82.87,82.51,82.79,32351.0,71.3125,71.4764,71.1659,71.4074,32351.0
2016-06-24 10:30:00,82.79,83.04,82.78,82.9,64589.0,71.4074,71.623,71.3988,71.5023,64589.0
2016-06-24 10:35:00,82.86,83.01,82.8,83.01,42529.0,71.4678,71.5971,71.416,71.5971,42529.0
2016-06-24 10:40:00,83.03,83.03,82.84,82.92,42748.0,71.6144,71.6144,71.4505,71.5195,42748.0
2016-06-24 10:45:00,82.93,82.93,82.74,82.74,14861.0,71.5281,71.5281,71.3643,71.3643,14861.0
2016-06-24 10:50:00,82.72,82.78,82.61,82.78,85558.0,71.347,71.3988,71.2521,71.3988,85558.0
2016-06-24 10:55:00,82.77,82.86,82.63,82.63,33887.0,71.3901,71.4678,71.2694,71.2694,33887.0
2016-06-24 11:00:00,82.64,82.64,82.26,82.28,44118.0,71.278,71.278,70.9503,70.9675,44118.0
2016-06-24 11:05:00,82.27,82.43,82.19,82.42,61070.0,70.9589,71.0969,70.8899,71.0883,61070.0
2016-06-24 11:10:00,82.41,82.46,82.32,82.37,33892.0,71.0796,71.1228,71.002,71.0451,33892.0
2016-06-24 11:15:00,82.36,82.37,82.2,82.33,37484.0,71.0365,71.0451,70.8985,71.0106,37484.0
2016-06-24 11:20:00,82.33,82.33,81.96,81.99,74672.0,71.0106,71.0106,70.6915,70.7174,74672.0
2016-06-24 11:25:00,82.0,82.22,81.88,82.22,41641.0,70.726,70.9158,70.6225,70.9158,41641.0
2016-06-24 11:30:00,82.21,82.33,82.14,82.2,32570.0,70.9071,71.0106,70.8468,70.8985,32570.0
2016-06-24 11:35:00,82.2,82.2,82.06,82.15,20689.0,70.8985,70.8985,70.7778,70.8554,20689.0
2016-06-24 11:40:00,82.14,82.19,81.97,82.03,29974.0,70.8468,70.8899,70.7001,70.7519,29974.0
2016-06-24 11:45:00,82.06,82.24,81.85,81.9,41744.0,70.7778,70.933,70.5966,70.6397,41744.0
2016-06-24 11:50:00,81.93,81.99,81.8,81.95,25020.0,70.6656,70.7174,70.5535,70.6829,25020.0
2016-06-24 11:55:00,81.96,82.0,81.9,81.98,13272.0,70.6915,70.726,70.6397,70.7087,13272.0
2016-06-24 12:00:00,81.99,81.99,81.76,81.78,38238.0,70.7174,70.7174,70.519,70.5362,38238.0
2016-06-24 12:05:00,81.79,81.81,81.7,81.7,30906.0,70.5449,70.5621,70.4672,70.4672,30906.0
2016-06-24 12:10:00,81.66,81.66,81.45,81.53,61782.0,70.4327,70.4327,70.2516,70.3206,61782.0
2016-06-24 12:15:00,81.55,81.62,81.53,81.58,19521.0,70.3379,70.3982,70.3206,70.3637,19521.0
2016-06-24 12:20:00,81.59,81.75,81.59,81.62,15390.0,70.3724,70.5104,70.3724,70.3982,15390.0
2016-06-24 12:25:00,81.6,81.8,81.57,81.8,8135.0,70.381,70.5535,70.3551,70.5535,8135.0
2016-06-24 12:30:00,81.79,81.79,81.67,81.67,32303.0,70.5449,70.5449,70.4414,70.4414,32303.0
2016-06-24 12:35:00,81.68,81.77,81.68,81.72,32476.0,70.45,70.5276,70.45,70.4845,32476.0
2016-06-24 12:40:00,81.7,81.74,81.63,81.66,53120.0,70.4672,70.5017,70.4069,70.4327,53120.0
2016-06-24 12:45:00,81.64,81.66,81.52,81.61,30904.0,70.4155,70.4327,70.312,70.3896,30904.0
2016-06-24 12:50:00,81.59,81.73,81.58,81.73,16823.0,70.3724,70.4931,70.3637,70.4931,16823.0
2016-06-24 12:55:00,81.74,81.75,81.6,81.68,16236.0,70.5017,70.5104,70.381,70.45,16236.0
2016-06-24 13:00:00,81.69,81.77,81.65,81.75,19173.0,70.4586,70.5276,70.4241,70.5104,19173.0
2016-06-24 13:05:00,81.75,81.75,81.6,81.61,20707.0,70.5104,70.5104,70.381,70.3896,20707.0
2016-06-24 13:10:00,81.61,81.71,81.59,81.71,16280.0,70.3896,70.4759,70.3724,70.4759,16280.0
2016-06-24 13:15:00,81.72,81.8,81.61,81.67,12984.0,70.4845,70.5535,70.3896,70.4414,12984.0
2016-06-24 13:20:00,81.69,81.72,81.59,81.66,10293.0,70.4586,70.4845,70.3724,70.4327,10293.0
2016-06-24 13:25:00,81.66,81.73,81.65,81.68,15924.0,70.4327,70.4931,70.4241,70.45,15924.0
2016-06-24 13:30:00,81.67,81.85,81.67,81.8,17099.0,70.4414,70.5966,70.4414,70.5535,17099.0
2016-06-24 13:35:00,81.8,81.9,81.8,81.85,20868.0,70.5535,70.6397,70.5535,70.5966,20868.0
2016-06-24 13:40:00,81.85,81.87,81.74,81.77,28613.0,70.5966,70.6139,70.5017,70.5276,28613.0
2016-06-24 13:45:00,81.75,81.75,81.67,81.71,15417.0,70.5104,70.5104,70.4414,70.4759,15417.0
2016-06-24 13:50:00,81.7,81.81,81.69,81.81,20838.0,70.4672,70.5621,70.4586,70.5621,20838.0
2016-06-24 13:55:00,81.81,81.84,81.74,81.82,15607.0,70.5621,70.588,70.5017,70.5707,15607.0
2016-06-24 14:00:00,81.85,81.96,81.82,81.96,16586.0,70.5966,70.6915,70.5707,70.6915,16586.0
2016-06-24 14:05:00,81.96,82.0,81.9,81.97,17189.0,70.6915,70.726,70.6397,70.7001,17189.0
2016-06-24 14:10:00,81.99,82.04,81.92,82.01,35726.0,70.7174,70.7605,70.657,70.7346,35726.0
2016-06-24 14:15:00,82.01,82.02,81.88,81.88,19484.0,70.7346,70.7433,70.6225,70.6225,19484.0
2016-06-24 14:20:00,81.87,81.88,81.71,81.71,27567.0,70.6139,70.6225,70.4759,70.4759,27567.0
2016-06-24 14:25:00,81.71,81.83,81.71,81.75,21806.0,70.4759,70.5794,70.4759,70.5104,21806.0
2016-06-24 14:30:00,81.75,81.78,81.7,81.73,40531.0,70.5104,70.5362,70.4672,70.4931,40531.0
2016-06-24 14:35:00,81.72,81.86,81.7,81.86,35532.0,70.4845,70.6052,70.4672,70.6052,35532.0
2016-06-24 14:40:00,81.85,81.88,81.8,81.83,31069.0,70.5966,70.6225,70.5535,70.5794,31069.0
2016-06-24 14:45:00,81.82,81.83,81.7,81.79,25084.0,70.5707,70.5794,70.4672,70.5449,25084.0
2016-06-24 14:50:00,81.79,81.9,81.73,81.9,25430.0,70.5449,70.6397,70.4931,70.6397,25430.0
2016-06-24 14:55:00,81.89,81.98,81.84,81.84,34692.0,70.6311,70.7087,70.588,70.588,34692.0
2016-06-24 15:00:00,81.84,81.85,81.7,81.74,37907.0,70.588,70.5966,70.4672,70.5017,37907.0
2016-06-24 15:05:00,81.75,81.75,81.7,81.72,26412.0,70.5104,70.5104,70.4672,70.4845,26412.0
2016-06-24 15:10:00,81.71,81.71,81.61,81.65,148361.0,70.4759,70.4759,70.3896,70.4241,148361.0
2016-06-24 15:15:00,81.65,81.65,81.48,81.51,42565.0,70.4241,70.4241,70.2775,70.3034,42565.0
2016-06-24 15:20:00,81.5,81.75,81.49,81.7,52039.0,70.2947,70.5104,70.2861,70.4672,52039.0
2016-06-24 15:25:00,81.71,81.78,81.7,81.72,38922.0,70.4759,70.5362,70.4672,70.4845,38922.0
2016-06-24 15:30:00,81.72,81.84,81.67,81.83,58154.0,70.4845,70.588,70.4414,70.5794,58154.0
2016-06-24 15:35:00,81.84,81.98,81.76,81.81,73104.0,70.588,70.7087,70.519,70.5621,73104.0
2016-06-24 15:40:00,81.81,82.03,81.77,81.97,92087.0,70.5621,70.7519,70.5276,70.7001,92087.0
2016-06-24 15:45:00,81.99,82.01,81.91,81.97,105419.0,70.7174,70.7346,70.6484,70.7001,105419.0
2016-06-24 15:50:00,81.96,82.13,81.95,82.0,119743.0,70.6915,70.8381,70.6829,70.726,119743.0
2016-06-24 15:55:00,82.01,82.01,81.7,81.71,255861.0,70.7346,70.7346,70.4672,70.4759,255861.0
2016-06-27 09:30:00,81.33,81.37,80.77,81.01,83123.0,70.1481,70.1826,69.6651,69.8721,83123.0
2016-06-27 09:35:00,81.01,81.25,80.91,81.1,42705.0,69.8721,70.0791,69.7859,69.9497,42705.0
2016-06-27 09:40:00,81.09,81.12,80.75,80.77,39419.0,69.9411,69.967,69.6479,69.6651,39419.0
2016-06-27 09:45:00,80.79,80.97,80.52,80.63,25990.0,69.6824,69.8376,69.4495,69.5444,25990.0
2016-06-27 09:50:00,80.62,80.85,80.47,80.48,23925.0,69.5357,69.7341,69.4064,69.415,23925.0
2016-06-27 09:55:00,80.56,80.72,80.45,80.48,16787.0,69.484,69.622,69.3891,69.415,16787.0
2016-06-27 10:00:00,80.45,80.7,80.44,80.52,25388.0,69.3891,69.6047,69.3805,69.4495,25388.0
2016-06-27 10:05:00,80.49,80.51,80.16,80.27,33936.0,69.4236,69.4409,69.139,69.2339,33936.0
2016-06-27 10:10:00,80.26,80.34,80.17,80.24,21869.0,69.2252,69.2942,69.1476,69.208,21869.0
2016-06-27 10:15:00,80.22,80.3,80.11,80.26,29343.0,69.1907,69.2597,69.0959,69.2252,29343.0
2016-06-27 10:20:00,80.26,80.37,80.04,80.26,59928.0,69.2252,69.3201,69.0355,69.2252,59928.0
2016-06-27 10:25:00,80.24,80.36,80.09,80.14,21729.0,69.208,69.3115,69.0786,69.1217,21729.0
2016-06-27 10:30:00,80.17,80.26,80.07,80.26,44940.0,69.1476,69.2252,69.0614,69.2252,44940.0
2016-06-27 10:35:00,80.28,80.41,80.21,80.25,34124.0,69.2425,69.3546,69.1821,69.2166,34124.0
2016-06-27 10:40:00,80.28,80.47,80.27,80.3,33525.0,69.2425,69.4064,69.2339,69.2597,33525.0
2016-06-27 10:45:00,80.28,80.3,80.03,80.05,31927.0,69.2425,69.2597,69.0269,69.0441,31927.0
2016-06-27 10:50:00,80.05,80.11,79.85,79.88,81909.0,69.0441,69.0959,68.8716,68.8975,81909.0
2016-06-27 10:55:00,79.87,79.94,79.78,79.84,30320.0,68.8888,68.9492,68.8112,68.863,30320.0
2016-06-27 11:00:00,79.82,80.07,79.78,79.87,47102.0,68.8457,69.0614,68.8112,68.8888,47102.0
2016-06-27 11:05:00,79.89,80.16,79.84,80.1,49583.0,68.9061,69.139,68.863,69.0872,49583.0
2016-06-27 11:10:00,80.1,80.17,80.02,80.06,23346.0,69.0872,69.1476,69.0182,69.0527,23346.0
2016-06-27 11:15:00,80.03,80.24,80.01,80.24,12713.0,69.0269,69.208,69.0096,69.208,12713.0
2016-06-27 11:20:00,80.24,80.26,80.01,80.11,28268.0,69.208,69.2252,69.0096,69.0959,28268.0
2016-06-27 11:25:00,80.09,80.46,80.05,80.45,34858.0,69.0786,69.3977,69.0441,69.3891,34858.0
2016-06-27 11:30:00,80.49,80.64,80.46,80.59,68864.0,69.4236,69.553,69.3977,69.5099,68864.0
2016-06-27 11:35:00,80.58,80.76,80.54,80.68,34748.0,69.5012,69.6565,69.4667,69.5875,34748.0
2016-06-27 11:40:00,80.66,80.82,80.65,80.79,29852.0,69.5702,69.7082,69.5616,69.6824,29852.0
2016-06-27 11:45:00,80.77,80.78,80.63,80.66,19573.0,69.6651,69.6737,69.5444,69.5702,19573.0
2016-06-27 11:50:00,80.69,80.69,80.45,80.52,11195.0,69.5961,69.5961,69.3891,69.4495,11195.0
2016-06-27 11:55:00,80.53,80.54,80.36,80.44,26313.0,69.4581,69.4667,69.3115,69.3805,26313.0
2016-06-27 12:00:00,80.47,80.5,80.34,80.47,11821.0,69.4064,69.4322,69.2942,69.4064,11821.0
2016-06-27 12:05:00,80.45,80.51,80.37,80.4,11661.0,69.3891,69.4409,69.3201,69.346,11661.0
2016-06-27 12:10:00,80.4,80.42,80.31,80.41,12419.0,69.346,69.3632,69.2684,69.3546,12419.0
2016-06-27 12:15:00,80.42,80.44,80.34,80.36,32874.0,69.3632,69.3805,69.2942,69.3115,32874.0
2016-06-27 12:20:00,80.37,80.42,80.36,80.42,18936.0,69.3201,69.3632,69.3115,69.3632,18936.0
2016-06-27 12:25:00,80.4,80.49,80.34,80.45,37472.0,69.346,69.4236,69.2942,69.3891,37472.0
2016-06-27 12:30:00,80.45,80.6,80.45,80.58,31334.0,69.3891,69.5185,69.3891,69.5012,31334.0
2016-06-27 12:35:00,80.57,80.63,80.51,80.51,24692.0,69.4926,69.5444,69.4409,69.4409,24692.0
2016-06-27 12:40:00,80.51,80.57,80.45,80.5,16328.0,69.4409,69.4926,69.3891,69.4322,16328.0
2016-06-27 12:45:00,80.48,80.67,80.48,80.67,11303.0,69.415,69.5789,69.415,69.5789,11303.0
2016-06-27 12:50:00,80.67,80.72,80.61,80.7,19842.0,69.5789,69.622,69.5271,69.6047,19842.0
2016-06-27 12:55:00,80.7,80.92,80.7,80.91,28410.0,69.6047,69.7945,69.6047,69.7859,28410.0
2016-06-27 13:00:00,80.88,80.97,80.84,80.93,26202.0,69.76,69.8376,69.7255,69.8031,26202.0
2016-06-27 13:05:00,80.94,80.96,80.8,80.81,16049.0,69.8117,69.829,69.691,69.6996,16049.0
2016-06-27 13:10:00,80.78,80.87,80.77,80.83,25617.0,69.6737,69.7514,69.6651,69.7169,25617.0
2016-06-27 13:15:00,80.82,80.94,80.82,80.91,24880.0,69.7082,69.8117,69.7082,69.7859,24880.0
2016-06-27 13:20:00,80.9,80.91,80.8,80.87,24216.0,69.7772,69.7859,69.691,69.7514,24216.0
2016-06-27 13:25:00,80.87,80.91,80.78,80.79,21764.0,69.7514,69.7859,69.6737,69.6824,21764.0
2016-06-27 13:30:00,80.8,80.82,80.67,80.69,38643.0,69.691,69.7082,69.5789,69.5961,38643.0
2016-06-27 13:35:00,80.71,80.75,80.64,80.64,23845.0,69.6134,69.6479,69.553,69.553,23845.0
2016-06-27 13:40:00,80.63,80.63,80.35,80.35,18449.0,69.5444,69.5444,69.3029,69.3029,18449.0
2016-06-27 13:45:00,80.33,80.4,80.29,80.36,13820.0,69.2856,69.346,69.2511,69.3115,13820.0
2016-06-27 13:50:00,80.35,80.46,80.31,80.42,23294.0,69.3029,69.3977,69.2684,69.3632,23294.0
2016-06-27 13:55:00,80.42,80.47,80.35,80.44,23413.0,69.3632,69.4064,69.3029,69.3805,23413.0
2016-06-27 14:00:00,80.42,80.47,80.35,80.36,15190.0,69.3632,69.4064,69.3029,69.3115,15190.0
2016-06-27 14:05:00,80.36,80.39,80.3,80.35,24325.0,69.3115,69.3374,69.2597,69.3029,24325.0
2016-06-27 14:10:00,80.36,80.36,80.26,80.31,39630.0,69.3115,69.3115,69.2252,69.2684,39630.0
2016-06-27 14:15:00,80.31,80.37,80.27,80.3,33075.0,69.2684,69.3201,69.2339,69.2597,33075.0
2016-06-27 14:20:00,80.31,80.44,80.31,80.38,20673.0,69.2684,69.3805,69.2684,69.3287,20673.0
2016-06-27 14:25:00,80.38,80.56,80.35,80.56,22763.0,69.3287,69.484,69.3029,69.484,22763.0
2016-06-27 14:30:00,80.54,80.55,80.43,80.43,20618.0,69.4667,69.4754,69.3719,69.3719,20618.0
2016-06-27 14:35:00,80.45,80.65,80.45,80.59,19664.0,69.3891,69.5616,69.3891,69.5099,19664.0
2016-06-27 14:40:00,80.57,80.65,80.53,80.64,15931.0,69.4926,69.5616,69.4581,69.553,15931.0
2016-06-27 14:45:00,80.62,80.63,80.41,80.52,17320.0,69.5357,69.5444,69.3546,69.4495,17320.0
2016-06-27 14:50:00,80.53,80.53,80.35,80.42,26548.0,69.4581,69.4581,69.3029,69.3632,26548.0
2016-06-27 14:55:00,80.39,80.47,80.35,80.44,15679.0,69.3374,69.4064,69.3029,69.3805,15679.0
2016-06-27 15:00:00,80.46,80.53,80.41,80.53,30277.0,69.3977,69.4581,69.3546,69.4581,30277.0
2016-06-27 15:05:00,80.53,80.58,80.45,80.51,27304.0,69.4581,69.5012,69.3891,69.4409,27304.0
2016-06-27 15:10:00,80.52,80.76,80.52,80.75,35154.0,69.4495,69.6565,69.4495,69.6479,35154.0
2016-06-27 15:15:00,80.74,80.74,80.5,80.51,33255.0,69.6392,69.6392,69.4322,69.4409,33255.0
2016-06-27 15:20:00,80.51,80.53,80.35,80.37,111696.0,69.4409,69.4581,69.3029,69.3201,111696.0
2016-06-27 15:25:00,80.38,80.64,80.37,80.6,36327.0,69.3287,69.553,69.3201,69.5185,36327.0
2016-06-27 15:30:00,80.6,80.7,80.54,80.65,54624.0,69.5185,69.6047,69.4667,69.5616,54624.0
2016-06-27 15:35:00,80.65,80.86,80.62,80.84,73565.0,69.5616,69.7427,69.5357,69.7255,73565.0
2016-06-27 15:40:00,80.83,80.9,80.64,80.68,67702.0,69.7169,69.7772,69.553,69.5875,67702.0
2016-06-27 15:45:00,80.67,80.75,80.62,80.71,89615.0,69.5789,69.6479,69.5357,69.6134,89615.0
2016-06-27 15:50:00,80.7,80.7,80.6,80.65,97397.0,69.6047,69.6047,69.5185,69.5616,97397.0
2016-06-27 15:55:00,80.64,80.65,80.54,80.61,115631.0,69.553,69.5616,69.4667,69.5271,115631.0
2016-06-28 09:30:00,80.93,81.76,80.52,81.37,124237.0,70.3178,71.0389,69.9615,70.7001,124237.0
2016-06-28 09:35:00,81.38,81.53,81.08,81.5,35311.0,70.7087,70.8391,70.4481,70.813,35311.0
2016-06-28 09:40:00,81.5,81.85,81.42,81.51,57965.0,70.813,71.1171,70.7435,70.8217,57965.0
2016-06-28 09:45:00,81.48,81.62,81.29,81.6,46754.0,70.7956,70.9173,70.6306,70.8999,46754.0
2016-06-28 09:50:00,81.64,81.81,81.61,81.65,45433.0,70.9347,71.0824,70.9086,70.9433,45433.0
2016-06-28 09:55:00,81.61,81.61,81.31,81.31,20317.0,70.9086,70.9086,70.6479,70.6479,20317.0
2016-06-28 10:00:00,81.31,81.66,81.25,81.52,44727.0,70.6479,70.952,70.5958,70.8304,44727.0
2016-06-28 10:05:00,81.56,81.56,81.02,81.08,30953.0,70.8651,70.8651,70.396,70.4481,30953.0
2016-06-28 10:10:00,81.07,81.41,81.07,81.38,26595.0,70.4394,70.7348,70.4394,70.7087,26595.0
2016-06-28 10:15:00,81.39,81.49,81.27,81.37,36035.0,70.7174,70.8043,70.6132,70.7001,36035.0
2016-06-28 10:20:00,81.37,81.38,80.89,80.9,19827.0,70.7001,70.7087,70.283,70.2917,19827.0
2016-06-28 10:25:00,80.9,80.96,80.78,80.86,15774.0,70.2917,70.3438,70.1874,70.2569,15774.0
2016-06-28 10:30:00,80.88,80.98,80.86,80.92,27391.0,70.2743,70.3612,70.2569,70.3091,27391.0
2016-06-28 10:35:00,80.91,80.99,80.67,80.7,25433.0,70.3004,70.3699,70.0919,70.1179,25433.0
2016-06-28 10:40:00,80.69,80.74,80.55,80.74,16734.0,70.1092,70.1527,69.9876,70.1527,16734.0
2016-06-28 10:45:00,80.74,80.84,80.63,80.76,25698.0,70.1527,70.2396,70.0571,70.17,25698.0
2016-06-28 10:50:00,80.74,80.74,80.63,80.67,8549.0,70.1527,70.1527,70.0571,70.0919,8549.0
2016-06-28 10:55:00,80.67,80.72,80.39,80.43,18668.0,70.0919,70.1353,69.8486,69.8833,18668.0
2016-06-28 11:00:00,80.46,80.46,80.27,80.34,20739.0,69.9094,69.9094,69.7443,69.8051,20739.0
2016-06-28 11:05:00,80.36,80.48,80.3,80.3,11067.0,69.8225,69.9268,69.7704,69.7704,11067.0
2016-06-28 11:10:00,80.28,80.39,80.24,80.37,18908.0,69.753,69.8486,69.7182,69.8312,18908.0
2016-06-28 11:15:00,80.38,80.42,80.27,80.35,13176.0,69.8399,69.8746,69.7443,69.8138,13176.0
2016-06-28 11:20:00,80.36,80.44,80.13,80.14,20962.0,69.8225,69.892,69.6227,69.6313,20962.0
2016-06-28 11:25:00,80.15,80.2,80.1,80.11,14453.0,69.64,69.6835,69.5966,69.6053,14453.0
2016-06-28 11:30:00,80.12,80.2,80.1,80.15,13917.0,69.614,69.6835,69.5966,69.64,13917.0
2016-06-28 11:35:00,80.16,80.26,80.13,80.14,24611.0,69.6487,69.7356,69.6227,69.6313,24611.0
2016-06-28 11:40:00,80.13,80.24,80.1,80.22,23198.0,69.6227,69.7182,69.5966,69.7009,23198.0
2016-06-28 11:45:00,80.22,80.39,80.22,80.35,9854.0,69.7009,69.8486,69.7009,69.8138,9854.0
2016-06-28 11:50:00,80.34,80.44,80.31,80.4,10351.0,69.8051,69.892,69.7791,69.8573,10351.0
2016-06-28 11:55:00,80.43,80.57,80.42,80.55,22104.0,69.8833,70.005,69.8746,69.9876,22104.0
2016-06-28 12:00:00,80.57,80.61,80.41,80.41,11186.0,70.005,70.0397,69.8659,69.8659,11186.0
2016-06-28 12:05:00,80.39,80.51,80.38,80.38,6739.0,69.8486,69.9528,69.8399,69.8399,6739.0
2016-06-28 12:10:00,80.36,80.49,80.33,80.42,8000.0,69.8225,69.9355,69.7964,69.8746,8000.0
2016-06-28 12:15:00,80.42,80.48,80.4,80.42,6549.0,69.8746,69.9268,69.8573,69.8746,6549.0
2016-06-28 12:20:00,80.41,80.51,80.41,80.46,15436.0,69.8659,69.9528,69.8659,69.9094,15436.0
2016-06-28 12:25:00,80.47,80.51,80.4,80.43,12773.0,69.9181,69.9528,69.8573,69.8833,12773.0
2016-06-28 12:30:00,80.46,80.55,80.42,80.52,6780.0,69.9094,69.9876,69.8746,69.9615,6780.0
2016-06-28 12:35:00,80.54,80.57,80.49,80.55,6517.0,69.9789,70.005,69.9355,69.9876,6517.0
2016-06-28 12:40:00,80.54,80.66,80.49,80.51,12064.0,69.9789,70.0832,69.9355,69.9528,12064.0
2016-06-28 12:45:00,80.5,80.57,80.42,80.46,12552.0,69.9441,70.005,69.8746,69.9094,12552.0
2016-06-28 12:50:00,80.47,80.47,80.39,80.41,18262.0,69.9181,69.9181,69.8486,69.8659,18262.0
2016-06-28 12:55:00,80.4,80.44,80.31,80.34,12621.0,69.8573,69.892,69.7791,69.8051,12621.0
2016-06-28 13:00:00,80.31,80.36,80.28,80.35,16006.0,69.7791,69.8225,69.753,69.8138,16006.0
2016-06-28 13:05:00,80.37,80.39,80.21,80.28,17592.0,69.8312,69.8486,69.6922,69.753,17592.0
2016-06-28 13:10:00,80.26,80.39,80.26,80.34,11246.0,69.7356,69.8486,69.7356,69.8051,11246.0
2016-06-28 13:15:00,80.36,80.36,80.19,80.22,10748.0,69.8225,69.8225,69.6748,69.7009,10748.0
2016-06-28 13:20:00,80.23,80.23,80.1,80.12,17227.0,69.7095,69.7095,69.5966,69.614,17227.0
2016-06-28 13:25:00,80.13,80.2,80.1,80.11,22709.0,69.6227,69.6835,69.5966,69.6053,22709.0
2016-06-28 13:30:00,80.09,80.2,80.04,80.15,19365.0,69.5879,69.6835,69.5445,69.64,19365.0
2016-06-28 13:35:00,80.14,80.35,80.14,80.3,22412.0,69.6313,69.8138,69.6313,69.7704,22412.0
2016-06-28 13:40:00,80.32,80.41,80.31,80.4,10101.0,69.7877,69.8659,69.7791,69.8573,10101.0
2016-06-28 13:45:00,80.4,80.47,80.32,80.41,15309.0,69.8573,69.9181,69.7877,69.8659,15309.0
2016-06-28 13:50:00,80.45,80.62,80.43,80.59,17761.0,69.9007,70.0484,69.8833,70.0223,17761.0
2016-06-28 13:55:00,80.57,80.63,80.55,80.61,12584.0,70.005,70.0571,69.9876,70.0397,12584.0
2016-06-28 14:00:00,80.61,80.72,80.5,80.6,47917.0,70.0397,70.1353,69.9441,70.031,47917.0
2016-06-28 14:05:00,80.61,80.63,80.55,80.6,25759.0,70.0397,70.0571,69.9876,70.031,25759.0
2016-06-28 14:10:00,80.6,80.64,80.54,80.57,16513.0,70.031,70.0658,69.9789,70.005,16513.0
2016-06-28 14:15:00,80.57,80.74,80.56,80.72,26438.0,70.005,70.1527,69.9963,70.1353,26438.0
2016-06-28 14:20:00,80.74,80.76,80.67,80.7,19319.0,70.1527,70.17,70.0919,70.1179,19319.0
2016-06-28 14:25:00,80.7,80.82,80.66,80.82,16299.0,70.1179,70.2222,70.0832,70.2222,16299.0
2016-06-28 14:30:00,80.82,81.02,80.79,81.0,22398.0,70.2222,70.396,70.1961,70.3786,22398.0
2016-06-28 14:35:00,80.98,81.0,80.92,80.92,22982.0,70.3612,70.3786,70.3091,70.3091,22982.0
2016-06-28 14:40:00,80.92,80.93,80.85,80.91,16583.0,70.3091,70.3178,70.2482,70.3004,16583.0
2016-06-28 14:45:00,80.9,81.0,80.9,81.0,17438.0,70.2917,70.3786,70.2917,70.3786,17438.0
2016-06-28 14:50:00,81.02,81.18,81.0,81.15,41613.0,70.396,70.535,70.3786,70.5089,41613.0
2016-06-28 14:55:00,81.15,81.2,81.11,81.14,46270.0,70.5089,70.5524,70.4742,70.5002,46270.0
2016-06-28 15:00:00,81.15,81.26,81.14,81.17,34182.0,70.5089,70.6045,70.5002,70.5263,34182.0
2016-06-28 15:05:00,81.18,81.34,81.18,81.31,25305.0,70.535,70.674,70.535,70.6479,25305.0
2016-06-28 15:10:00,81.3,81.45,81.28,81.39,34688.0,70.6392,70.7696,70.6219,70.7174,34688.0
2016-06-28 15:15:00,81.38,81.39,81.26,81.3,30445.0,70.7087,70.7174,70.6045,70.6392,30445.0
2016-06-28 15:20:00,81.29,81.31,81.18,81.21,30740.0,70.6306,70.6479,70.535,70.561,30740.0
2016-06-28 15:25:00,81.21,81.21,80.93,81.03,31062.0,70.561,70.561,70.3178,70.4046,31062.0
2016-06-28 15:30:00,81.04,81.19,81.04,81.09,49576.0,70.4133,70.5437,70.4133,70.4568,49576.0
2016-06-28 15:35:00,81.08,81.29,81.08,81.25,44041.0,70.4481,70.6306,70.4481,70.5958,44041.0
2016-06-28 15:40:00,81.26,81.4,81.26,81.36,55010.0,70.6045,70.7261,70.6045,70.6914,55010.0
2016-06-28 15:45:00,81.35,81.42,81.32,81.38,46915.0,70.6827,70.7435,70.6566,70.7087,46915.0
2016-06-28 15:50:00,81.4,81.4,81.2,81.31,57066.0,70.7261,70.7261,70.5524,70.6479,57066.0
2016-06-28 15:55:00,81.3,81.39,81.23,81.36,124904.0,70.6392,70.7174,70.5784,70.6914,124904.0
2016-06-29 09:30:00,82.03,82.25,82.03,82.25,27605.0,71.2735,71.4647,71.2735,71.4647,27605.0
2016-06-29 09:35:00,82.25,82.28,81.71,81.77,54615.0,71.4647,71.4907,70.9955,71.0476,54615.0
2016-06-29 09:40:00,81.79,81.87,81.47,81.49,29793.0,71.065,71.1345,70.7869,70.8043,29793.0
2016-06-29 09:45:00,81.49,81.61,81.29,81.33,72247.0,70.8043,70.9086,70.6306,70.6653,72247.0
2016-06-29 09:50:00,81.33,81.48,81.17,81.34,86074.0,70.6653,70.7956,70.5263,70.674,86074.0
2016-06-29 09:55:00,81.35,81.4,81.19,81.27,50592.0,70.6827,70.7261,70.5437,70.6132,50592.0
2016-06-29 10:00:00,81.22,81.61,81.21,81.48,24455.0,70.5697,70.9086,70.561,70.7956,24455.0
2016-06-29 10:05:00,81.48,81.49,81.25,81.34,16940.0,70.7956,70.8043,70.5958,70.674,16940.0
2016-06-29 10:10:00,81.36,81.43,81.22,81.25,20411.0,70.6914,70.7522,70.5697,70.5958,20411.0
2016-06-29 10:15:00,81.27,81.4,81.24,81.24,17075.0,70.6132,70.7261,70.5871,70.5871,17075.0
2016-06-29 10:20:00,81.24,81.28,81.11,81.15,27000.0,70.5871,70.6219,70.4742,70.5089,27000.0
2016-06-29 10:25:00,81.15,81.15,80.96,80.99,24033.0,70.5089,70.5089,70.3438,70.3699,24033.0
2016-06-29 10:30:00,80.97,81.18,80.92,80.98,57145.0,70.3525,70.535,70.3091,70.3612,57145.0
2016-06-29 10:35:00,81.0,81.02,80.55,80.63,66154.0,70.3786,70.396,69.9876,70.0571,66154.0
2016-06-29 10:40:00,80.63,80.92,80.57,80.92,57464.0,70.0571,70.3091,70.005,70.3091,57464.0
2016-06-29 10:45:00,80.93,81.22,80.93,81.21,38051.0,70.3178,70.5697,70.3178,70.561,38051.0
2016-06-29 10:50:00,81.2,81.31,81.18,81.2,24710.0,70.5524,70.6479,70.535,70.5524,24710.0
2016-06-29 10:55:00,81.2,81.24,81.1,81.19,20058.0,70.5524,70.5871,70.4655,70.5437,20058.0
2016-06-29 11:00:00,81.16,81.45,81.14,81.38,27291.0,70.5176,70.7696,70.5002,70.7087,27291.0
2016-06-29 11:05:00,81.38,81.4,81.2,81.2,16673.0,70.7087,70.7261,70.5524,70.5524,16673.0
2016-06-29 11:10:00,81.24,81.3,81.21,81.28,15304.0,70.5871,70.6392,70.561,70.6219,15304.0
2016-06-29 11:15:00,81.29,81.32,81.18,81.29,17038.0,70.6306,70.6566,70.535,70.6306,17038.0
2016-06-29 11:20:00,81.29,81.34,81.27,81.33,27215.0,70.6306,70.674,70.6132,70.6653,27215.0
2016-06-29 11:25:00,81.35,81.37,81.24,81.34,29898.0,70.6827,70.7001,70.5871,70.674,29898.0
2016-06-29 11:30:00,81.36,81.56,81.34,81.53,17175.0,70.6914,70.8651,70.674,70.8391,17175.0
2016-06-29 11:35:00,81.54,81.57,81.42,81.47,11449.0,70.8478,70.8738,70.7435,70.7869,11449.0
2016-06-29 11:40:00,81.48,81.53,81.42,81.45,12782.0,70.7956,70.8391,70.7435,70.7696,12782.0
2016-06-29 11:45:00,81.46,81.47,81.32,81.37,18171.0,70.7783,70.7869,70.6566,70.7001,18171.0
2016-06-29 11:50:00,81.36,81.44,81.36,81.44,22841.0,70.6914,70.7609,70.6914,70.7609,22841.0
2016-06-29 11:55:00,81.44,81.57,81.43,81.46,19355.0,70.7609,70.8738,70.7522,70.7783,19355.0
2016-06-29 12:00:00,81.45,81.46,81.35,81.36,27243.0,70.7696,70.7783,70.6827,70.6914,27243.0
2016-06-29 12:05:00,81.37,81.4,81.34,81.4,12046.0,70.7001,70.7261,70.674,70.7261,12046.0
2016-06-29 12:10:00,81.41,81.49,81.37,81.39,15950.0,70.7348,70.8043,70.7001,70.7174,15950.0
2016-06-29 12:15:00,81.38,81.41,81.32,81.34,14997.0,70.7087,70.7348,70.6566,70.674,14997.0
2016-06-29 12:20:00,81.34,81.55,81.33,81.55,18313.0,70.674,70.8565,70.6653,70.8565,18313.0
2016-06-29 12:25:00,81.54,81.66,81.54,81.64,23540.0,70.8478,70.952,70.8478,70.9347,23540.0
2016-06-29 12:30:00,81.64,81.69,81.58,81.58,19424.0,70.9347,70.9781,70.8825,70.8825,19424.0
2016-06-29 12:35:00,81.59,81.66,81.59,81.66,17176.0,70.8912,70.952,70.8912,70.952,17176.0
2016-06-29 12:40:00,81.65,81.71,81.61,81.68,19288.0,70.9433,70.9955,70.9086,70.9694,19288.0
2016-06-29 12:45:00,81.67,81.69,81.51,81.51,18346.0,70.9607,70.9781,70.8217,70.8217,18346.0
2016-06-29 12:50:00,81.52,81.55,81.47,81.51,13160.0,70.8304,70.8565,70.7869,70.8217,13160.0
2016-06-29 12:55:00,81.52,81.61,81.49,81.49,15531.0,70.8304,70.9086,70.8043,70.8043,15531.0
2016-06-29 13:00:00,81.51,81.62,81.48,81.62,13173.0,70.8217,70.9173,70.7956,70.9173,13173.0
2016-06-29 13:05:00,81.62,81.63,81.41,81.41,13163.0,70.9173,70.926,70.7348,70.7348,13163.0
2016-06-29 13:10:00,81.38,81.53,81.37,81.42,22547.0,70.7087,70.8391,70.7001,70.7435,22547.0
2016-06-29 13:15:00,81.41,81.45,81.38,81.44,11484.0,70.7348,70.7696,70.7087,70.7609,11484.0
2016-06-29 13:20:00,81.45,81.57,81.44,81.52,9105.0,70.7696,70.8738,70.7609,70.8304,9105.0
2016-06-29 13:25:00,81.51,81.56,81.41,81.44,11765.0,70.8217,70.8651,70.7348,70.7609,11765.0
2016-06-29 13:30:00,81.44,81.51,81.41,81.49,14734.0,70.7609,70.8217,70.7348,70.8043,14734.0
2016-06-29 13:35:00,81.5,81.57,81.49,81.51,15479.0,70.813,70.8738,70.8043,70.8217,15479.0
2016-06-29 13:40:00,81.52,81.56,81.51,81.51,19164.0,70.8304,70.8651,70.8217,70.8217,19164.0
2016-06-29 13:45:00,81.52,81.61,81.48,81.55,80663.0,70.8304,70.9086,70.7956,70.8565,80663.0
2016-06-29 13:50:00,81.56,81.56,81.42,81.44,17372.0,70.8651,70.8651,70.7435,70.7609,17372.0
2016-06-29 13:55:00,81.44,81.49,81.4,81.46,26497.0,70.7609,70.8043,70.7261,70.7783,26497.0
2016-06-29 14:00:00,81.46,81.63,81.46,81.61,38411.0,70.7783,70.926,70.7783,70.9086,38411.0
2016-06-29 14:05:00,81.62,81.63,81.5,81.52,23354.0,70.9173,70.926,70.813,70.8304,23354.0
2016-06-29 14:10:00,81.52,81.54,81.45,81.51,29148.0,70.8304,70.8478,70.7696,70.8217,29148.0
2016-06-29 14:15:00,81.5,81.5,81.34,81.34,35366.0,70.813,70.813,70.674,70.674,35366.0
2016-06-29 14:20:00,81.34,81.49,81.34,81.44,18211.0,70.674,70.8043,70.674,70.7609,18211.0
2016-06-29 14:25:00,81.43,81.43,81.31,81.33,24944.0,70.7522,70.7522,70.6479,70.6653,24944.0
2016-06-29 14:30:00,81.33,81.45,81.33,81.44,40567.0,70.6653,70.7696,70.6653,70.7609,40567.0
2016-06-29 14:35:00,81.44,81.51,81.36,81.36,22437.0,70.7609,70.8217,70.6914,70.6914,22437.0
2016-06-29 14:40:00,81.37,81.46,81.36,81.38,25782.0,70.7001,70.7783,70.6914,70.7087,25782.0
2016-06-29 14:45:00,81.37,81.48,81.32,81.35,97181.0,70.7001,70.7956,70.6566,70.6827,97181.0
2016-06-29 14:50:00,81.35,81.38,81.25,81.32,24042.0,70.6827,70.7087,70.5958,70.6566,24042.0
2016-06-29 14:55:00,81.32,81.42,81.31,81.42,31978.0,70.6566,70.7435,70.6479,70.7435,31978.0
2016-06-29 15:00:00,81.42,81.55,81.42,81.5,34064.0,70.7435,70.8565,70.7435,70.813,34064.0
2016-06-29 15:05:00,81.49,81.49,81.43,81.48,21116.0,70.8043,70.8043,70.7522,70.7956,21116.0
2016-06-29 15:10:00,81.48,81.6,81.47,81.59,30539.0,70.7956,70.8999,70.7869,70.8912,30539.0
2016-06-29 15:15:00,81.6,81.7,81.59,81.7,28563.0,70.8999,70.9868,70.8912,70.9868,28563.0
2016-06-29 15:20:00,81.7,81.71,81.58,81.59,31385.0,70.9868,70.9955,70.8825,70.8912,31385.0
2016-06-29 15:25:00,81.59,81.68,81.58,81.65,30372.0,70.8912,70.9694,70.8825,70.9433,30372.0
2016-06-29 15:30:00,81.65,81.71,81.56,81.71,44859.0,70.9433,70.9955,70.8651,70.9955,44859.0
2016-06-29 15:35:00,81.71,81.73,81.67,81.67,35531.0,70.9955,71.0129,70.9607,70.9607,35531.0
2016-06-29 15:40:00,81.66,81.68,81.5,81.51,35617.0,70.952,70.9694,70.813,70.8217,35617.0
2016-06-29 15:45:00,81.51,81.61,81.49,81.52,47001.0,70.8217,70.9086,70.8043,70.8304,47001.0
2016-06-29 15:50:00,81.53,81.58,81.45,81.51,49714.0,70.8391,70.8825,70.7696,70.8217,49714.0
2016-06-29 15:55:00,81.5,81.57,81.5,81.52,79036.0,70.813,70.8738,70.813,70.8304,79036.0
2016-06-30 09:30:00,81.89,81.95,81.55,81.75,44456.0,71.1519,71.204,70.8565,71.0302,44456.0
2016-06-30 09:35:00,81.7,81.78,81.42,81.5,29498.0,70.9868,71.0563,70.7435,70.813,29498.0
2016-06-30 09:40:00,81.56,81.6,81.32,81.35,24662.0,70.8651,70.8999,70.6566,70.6827,24662.0
2016-06-30 09:45:00,81.38,81.48,81.24,81.4,30608.0,70.7087,70.7956,70.5871,70.7261,30608.0
2016-06-30 09:50:00,81.35,81.35,81.2,81.26,19776.0,70.6827,70.6827,70.5524,70.6045,19776.0
2016-06-30 09:55:00,81.27,81.43,81.25,81.33,30345.0,70.6132,70.7522,70.5958,70.6653,30345.0
2016-06-30 10:00:00,81.32,81.33,81.18,81.23,36841.0,70.6566,70.6653,70.535,70.5784,36841.0
2016-06-30 10:05:00,81.25,81.29,81.13,81.17,19893.0,70.5958,70.6306,70.4915,70.5263,19893.0
2016-06-30 10:10:00,81.19,81.28,81.01,81.1,32230.0,70.5437,70.6219,70.3873,70.4655,32230.0
2016-06-30 10:15:00,81.11,81.16,81.05,81.13,32533.0,70.4742,70.5176,70.422,70.4915,32533.0
2016-06-30 10:20:00,81.14,81.26,81.13,81.19,31351.0,70.5002,70.6045,70.4915,70.5437,31351.0
2016-06-30 10:25:00,81.2,81.2,80.97,80.98,29951.0,70.5524,70.5524,70.3525,70.3612,29951.0
2016-06-30 10:30:00,80.96,81.16,80.96,81.15,30289.0,70.3438,70.5176,70.3438,70.5089,30289.0
2016-06-30 10:35:00,81.13,81.3,81.13,81.19,38204.0,70.4915,70.6392,70.4915,70.5437,38204.0
2016-06-30 10:40:00,81.19,81.22,80.75,80.85,131921.0,70.5437,70.5697,70.1614,70.2482,131921.0
2016-06-30 10:45:00,80.84,81.02,80.83,81.0,38829.0,70.2396,70.396,70.2309,70.3786,38829.0
2016-06-30 10:50:00,81.01,81.3,81.01,81.3,18114.0,70.3873,70.6392,70.3873,70.6392,18114.0
2016-06-30 10:55:00,81.3,81.58,81.3,81.52,27730.0,70.6392,70.8825,70.6392,70.8304,27730.0
2016-06-30 11:00:00,81.53,81.53,81.39,81.51,18360.0,70.8391,70.8391,70.7174,70.8217,18360.0
2016-06-30 11:05:00,81.51,81.76,81.51,81.75,33196.0,70.8217,71.0389,70.8217,71.0302,33196.0
2016-06-30 11:10:00,81.75,81.79,81.68,81.74,87700.0,71.0302,71.065,70.9694,71.0215,87700.0
2016-06-30 11:15:00,81.76,81.77,81.7,81.72,37226.0,71.0389,71.0476,70.9868,71.0042,37226.0
2016-06-30 11:20:00,81.74,81.77,81.72,81.76,11186.0,71.0215,71.0476,71.0042,71.0389,11186.0
2016-06-30 11:25:00,81.74,81.86,81.71,81.79,89028.0,71.0215,71.1258,70.9955,71.065,89028.0
2016-06-30 11:30:00,81.79,81.91,81.77,81.82,39098.0,71.065,71.1693,71.0476,71.0911,39098.0
2016-06-30 11:35:00,81.82,81.82,81.57,81.64,78486.0,71.0911,71.0911,70.8738,70.9347,78486.0
2016-06-30 11:40:00,81.64,81.67,81.49,81.52,20496.0,70.9347,70.9607,70.8043,70.8304,20496.0
2016-06-30 11:45:00,81.53,81.65,81.5,81.64,13886.0,70.8391,70.9433,70.813,70.9347,13886.0
2016-06-30 11:50:00,81.64,81.66,81.6,81.66,10447.0,70.9347,70.952,70.8999,70.952,10447.0
2016-06-30 11:55:00,81.66,81.72,81.52,81.64,20893.0,70.952,71.0042,70.8304,70.9347,20893.0
2016-06-30 12:00:00,81.61,81.63,81.03,81.34,350618.0,70.9086,70.926,70.4046,70.674,350618.0
2016-06-30 12:05:00,81.36,81.38,80.37,80.47,211649.0,70.6914,70.7087,69.8312,69.9181,211649.0
2016-06-30 12:10:00,80.5,80.51,79.83,80.02,293396.0,69.9441,69.9528,69.362,69.5271,293396.0
2016-06-30 12:15:00,80.02,80.53,80.01,80.49,116238.0,69.5271,69.9702,69.5184,69.9355,116238.0
2016-06-30 12:20:00,80.47,80.5,80.33,80.47,72672.0,69.9181,69.9441,69.7964,69.9181,72672.0
2016-06-30 12:25:00,80.44,80.55,80.3,80.46,106828.0,69.892,69.9876,69.7704,69.9094,106828.0
2016-06-30 12:30:00,80.47,80.78,80.47,80.76,59021.0,69.9181,70.1874,69.9181,70.17,59021.0
2016-06-30 12:35:00,80.76,81.03,80.75,80.98,57674.0,70.17,70.4046,70.1614,70.3612,57674.0
2016-06-30 12:40:00,80.99,80.99,80.79,80.88,39727.0,70.3699,70.3699,70.1961,70.2743,39727.0
2016-06-30 12:45:00,80.88,80.94,80.83,80.92,26583.0,70.2743,70.3264,70.2309,70.3091,26583.0
2016-06-30 12:50:00,80.94,81.15,80.91,81.15,20530.0,70.3264,70.5089,70.3004,70.5089,20530.0
2016-06-30 12:55:00,81.15,81.17,80.93,80.97,24269.0,70.5089,70.5263,70.3178,70.3525,24269.0
2016-06-30 13:00:00,81.0,81.17,80.99,81.12,22223.0,70.3786,70.5263,70.3699,70.4828,22223.0
2016-06-30 13:05:00,81.11,81.13,81.02,81.03,10667.0,70.4742,70.4915,70.396,70.4046,10667.0
2016-06-30 13:10:00,81.05,81.05,80.95,80.97,21678.0,70.422,70.422,70.3351,70.3525,21678.0
2016-06-30 13:15:00,80.97,81.03,80.9,81.0,29088.0,70.3525,70.4046,70.2917,70.3786,29088.0
2016-06-30 13:20:00,81.0,81.03,80.9,80.91,26551.0,70.3786,70.4046,70.2917,70.3004,26551.0
2016-06-30 13:25:00,80.91,80.99,80.81,80.97,34011.0,70.3004,70.3699,70.2135,70.3525,34011.0
2016-06-30 13:30:00,80.98,81.14,80.98,81.03,32105.0,70.3612,70.5002,70.3612,70.4046,32105.0
2016-06-30 13:35:00,81.05,81.11,80.99,81.01,30314.0,70.422,70.4742,70.3699,70.3873,30314.0
2016-06-30 13:40:00,81.03,81.11,81.0,81.1,27670.0,70.4046,70.4742,70.3786,70.4655,27670.0
2016-06-30 13:45:00,81.1,81.11,80.92,80.96,22607.0,70.4655,70.4742,70.3091,70.3438,22607.0
2016-06-30 13:50:00,80.95,81.07,80.94,81.02,14122.0,70.3351,70.4394,70.3264,70.396,14122.0
2016-06-30 13:55:00,81.0,81.01,80.91,80.99,21871.0,70.3786,70.3873,70.3004,70.3699,21871.0
2016-06-30 14:00:00,80.98,81.11,80.97,81.08,23085.0,70.3612,70.4742,70.3525,70.4481,23085.0
2016-06-30 14:05:00,81.09,81.17,80.99,81.11,26334.0,70.4568,70.5263,70.3699,70.4742,26334.0
2016-06-30 14:10:00,81.1,81.13,81.06,81.13,31615.0,70.4655,70.4915,70.4307,70.4915,31615.0
2016-06-30 14:15:00,81.13,81.19,81.12,81.17,29064.0,70.4915,70.5437,70.4828,70.5263,29064.0
2016-06-30 14:20:00,81.17,81.18,81.06,81.1,29077.0,70.5263,70.535,70.4307,70.4655,29077.0
2016-06-30 14:25:00,81.09,81.14,80.99,81.03,50313.0,70.4568,70.5002,70.3699,70.4046,50313.0
2016-06-30 14:30:00,81.03,81.15,81.03,81.11,21547.0,70.4046,70.5089,70.4046,70.4742,21547.0
2016-06-30 14:35:00,81.11,81.17,81.08,81.16,20796.0,70.4742,70.5263,70.4481,70.5176,20796.0
2016-06-30 14:40:00,81.17,81.18,81.12,81.14,29969.0,70.5263,70.535,70.4828,70.5002,29969.0
2016-06-30 14:45:00,81.13,81.17,81.12,81.16,21814.0,70.4915,70.5263,70.4828,70.5176,21814.0
2016-06-30 14:50:00,81.16,81.19,81.14,81.17,29960.0,70.5176,70.5437,70.5002,70.5263,29960.0
2016-06-30 14:55:00,81.16,81.22,81.1,81.16,46546.0,70.5176,70.5697,70.4655,70.5176,46546.0
2016-06-30 15:00:00,81.17,81.18,81.08,81.11,48750.0,70.5263,70.535,70.4481,70.4742,48750.0
2016-06-30 15:05:00,81.11,81.16,81.08,81.09,30362.0,70.4742,70.5176,70.4481,70.4568,30362.0
2016-06-30 15:10:00,81.09,81.09,80.98,81.05,28884.0,70.4568,70.4568,70.3612,70.422,28884.0
2016-06-30 15:15:00,81.05,81.05,80.95,81.01,31160.0,70.422,70.422,70.3351,70.3873,31160.0
2016-06-30 15:20:00,81.01,81.01,80.89,80.96,35642.0,70.3873,70.3873,70.283,70.3438,35642.0
2016-06-30 15:25:00,80.97,81.03,80.95,81.02,66289.0,70.3525,70.4046,70.3351,70.396,66289.0
2016-06-30 15:30:00,81.03,81.11,81.02,81.09,82021.0,70.4046,70.4742,70.396,70.4568,82021.0
2016-06-30 15:35:00,81.09,81.1,80.99,81.06,57374.0,70.4568,70.4655,70.3699,70.4307,57374.0
2016-06-30 15:40:00,81.06,81.11,80.91,80.93,87977.0,70.4307,70.4742,70.3004,70.3178,87977.0
2016-06-30 15:45:00,80.93,81.05,80.91,80.95,80368.0,70.3178,70.422,70.3004,70.3351,80368.0
2016-06-30 15:50:00,80.95,81.02,80.95,81.0,95016.0,70.3351,70.396,70.3351,70.3786,95016.0
2016-06-30 15:55:00,81.0,81.05,80.97,81.05,190943.0,70.3786,70.422,70.3525,70.422,190943.0
2016-07-01 09:30:00,81.22,81.38,81.11,81.18,79785.0,70.5697,70.7087,70.4742,70.535,79785.0
2016-07-01 09:35:00,81.21,81.21,80.85,81.02,28606.0,70.561,70.561,70.2482,70.396,28606.0
2016-07-01 09:40:00,80.99,81.18,80.95,81.16,17552.0,70.3699,70.535,70.3351,70.5176,17552.0
2016-07-01 09:45:00,81.17,81.21,80.86,80.91,45310.0,70.5263,70.561,70.2569,70.3004,45310.0
2016-07-01 09:50:00,80.92,81.21,80.86,81.04,21247.0,70.3091,70.561,70.2569,70.4133,21247.0
2016-07-01 09:55:00,81.01,81.07,80.8,80.93,43399.0,70.3873,70.4394,70.2048,70.3178,43399.0
2016-07-01 10:00:00,80.96,81.08,80.83,80.99,37054.0,70.3438,70.4481,70.2309,70.3699,37054.0
2016-07-01 10:05:00,80.95,81.03,80.84,81.03,28593.0,70.3351,70.4046,70.2396,70.4046,28593.0
2016-07-01 10:10:00,81.02,81.16,80.97,81.08,29809.0,70.396,70.5176,70.3525,70.4481,29809.0
2016-07-01 10:15:00,81.08,81.21,81.04,81.19,22196.0,70.4481,70.561,70.4133,70.5437,22196.0
2016-07-01 10:20:00,81.21,81.24,81.02,81.06,27183.0,70.561,70.5871,70.396,70.4307,27183.0
2016-07-01 10:25:00,81.06,81.13,80.99,81.09,25602.0,70.4307,70.4915,70.3699,70.4568,25602.0
2016-07-01 10:30:00,81.1,81.17,81.04,81.09,18374.0,70.4655,70.5263,70.4133,70.4568,18374.0
2016-07-01 10:35:00,81.1,81.11,81.02,81.03,21371.0,70.4655,70.4742,70.396,70.4046,21371.0
2016-07-01 10:40:00,81.04,81.08,80.94,80.94,25405.0,70.4133,70.4481,70.3264,70.3264,25405.0
2016-07-01 10:45:00,80.94,81.02,80.83,80.85,34341.0,70.3264,70.396,70.2309,70.2482,34341.0
2016-07-01 10:50:00,80.83,80.92,80.83,80.83,52324.0,70.2309,70.3091,70.2309,70.2309,52324.0
2016-07-01 10:55:00,80.83,81.09,80.83,81.09,31399.0,70.2309,70.4568,70.2309,70.4568,31399.0
2016-07-01 11:00:00,81.07,81.19,80.99,81.14,58630.0,70.4394,70.5437,70.3699,70.5002,58630.0
2016-07-01 11:05:00,81.13,81.22,81.01,81.04,32935.0,70.4915,70.5697,70.3873,70.4133,32935.0
2016-07-01 11:10:00,81.05,81.05,80.92,80.99,27907.0,70.422,70.422,70.3091,70.3699,27907.0
2016-07-01 11:15:00,81.0,81.02,80.68,80.73,47069.0,70.3786,70.396,70.1005,70.144,47069.0
2016-07-01 11:20:00,80.72,80.77,80.47,80.47,58104.0,70.1353,70.1787,69.9181,69.9181,58104.0
2016-07-01 11:25:00,80.47,80.55,80.46,80.52,28897.0,69.9181,69.9876,69.9094,69.9615,28897.0
2016-07-01 11:30:00,80.53,80.58,80.48,80.49,36130.0,69.9702,70.0137,69.9268,69.9355,36130.0
2016-07-01 11:35:00,80.48,80.52,80.46,80.48,22798.0,69.9268,69.9615,69.9094,69.9268,22798.0
2016-07-01 11:40:00,80.49,80.55,80.46,80.54,24683.0,69.9355,69.9876,69.9094,69.9789,24683.0
2016-07-01 11:45:00,80.54,80.56,80.48,80.53,23910.0,69.9789,69.9963,69.9268,69.9702,23910.0
2016-07-01 11:50:00,80.54,80.54,80.43,80.47,18951.0,69.9789,69.9789,69.8833,69.9181,18951.0
2016-07-01 11:55:00,80.47,80.57,80.46,80.57,25242.0,69.9181,70.005,69.9094,70.005,25242.0
2016-07-01 12:00:00,80.57,80.72,80.56,80.71,41265.0,70.005,70.1353,69.9963,70.1266,41265.0
2016-07-01 12:05:00,80.71,80.9,80.71,80.85,29755.0,70.1266,70.2917,70.1266,70.2482,29755.0
2016-07-01 12:10:00,80.85,80.88,80.81,80.82,15308.0,70.2482,70.2743,70.2135,70.2222,15308.0
2016-07-01 12:15:00,80.82,80.84,80.78,80.81,12564.0,70.2222,70.2396,70.1874,70.2135,12564.0
2016-07-01 12:20:00,80.82,80.84,80.75,80.75,18299.0,70.2222,70.2396,70.1614,70.1614,18299.0
2016-07-01 12:25:00,80.75,80.8,80.72,80.77,15511.0,70.1614,70.2048,70.1353,70.1787,15511.0
2016-07-01 12:30:00,80.76,80.88,80.75,80.86,8800.0,70.17,70.2743,70.1614,70.2569,8800.0
2016-07-01 12:35:00,80.86,80.93,80.82,80.82,12801.0,70.2569,70.3178,70.2222,70.2222,12801.0
2016-07-01 12:40:00,80.81,80.9,80.8,80.9,12142.0,70.2135,70.2917,70.2048,70.2917,12142.0
2016-07-01 12:45:00,80.91,80.91,80.76,80.79,11846.0,70.3004,70.3004,70.17,70.1961,11846.0
2016-07-01 12:50:00,80.79,80.86,80.75,80.85,8580.0,70.1961,70.2569,70.1614,70.2482,8580.0
2016-07-01 12:55:00,80.86,80.91,80.8,80.89,11600.0,70.2569,70.3004,70.2048,70.283,11600.0
2016-07-01 13:00:00,80.89,80.93,80.85,80.92,12654.0,70.283,70.3178,70.2482,70.3091,12654.0
2016-07-01 13:05:00,80.92,80.94,80.89,80.9,12440.0,70.3091,70.3264,70.283,70.2917,12440.0
2016-07-01 13:10:00,80.9,80.93,80.8,80.82,18986.0,70.2917,70.3178,70.2048,70.2222,18986.0
2016-07-01 13:15:00,80.81,80.83,80.78,80.79,13723.0,70.2135,70.2309,70.1874,70.1961,13723.0
2016-07-01 13:20:00,80.8,80.8,80.7,80.74,15141.0,70.2048,70.2048,70.1179,70.1527,15141.0
2016-07-01 13:25:00,80.76,80.8,80.73,80.73,9610.0,70.17,70.2048,70.144,70.144,9610.0
2016-07-01 13:30:00,80.72,80.76,80.66,80.75,19411.0,70.1353,70.17,70.0832,70.1614,19411.0
2016-07-01 13:35:00,80.75,80.75,80.69,80.73,10445.0,70.1614,70.1614,70.1092,70.144,10445.0
2016-07-01 13:40:00,80.73,80.78,80.72,80.77,11222.0,70.144,70.1874,70.1353,70.1787,11222.0
2016-07-01 13:45:00,80.79,80.8,80.69,80.79,15779.0,70.1961,70.2048,70.1092,70.1961,15779.0
2016-07-01 13:50:00,80.79,80.81,80.77,80.8,9622.0,70.1961,70.2135,70.1787,70.2048,9622.0
2016-07-01 13:55:00,80.81,80.84,80.79,80.82,12960.0,70.2135,70.2396,70.1961,70.2222,12960.0
2016-07-01 14:00:00,80.83,80.84,80.71,80.79,14298.0,70.2309,70.2396,70.1266,70.1961,14298.0
2016-07-01 14:05:00,80.78,80.84,80.75,80.78,16352.0,70.1874,70.2396,70.1614,70.1874,16352.0
2016-07-01 14:10:00,80.77,80.79,80.67,80.69,24350.0,70.1787,70.1961,70.0919,70.1092,24350.0
2016-07-01 14:15:00,80.67,80.71,80.61,80.65,27603.0,70.0919,70.1266,70.0397,70.0745,27603.0
2016-07-01 14:20:00,80.65,80.66,80.58,80.59,28080.0,70.0745,70.0832,70.0137,70.0223,28080.0
2016-07-01 14:25:00,80.6,80.61,80.5,80.59,30196.0,70.031,70.0397,69.9441,70.0223,30196.0
2016-07-01 14:30:00,80.58,80.59,80.47,80.49,27009.0,70.0137,70.0223,69.9181,69.9355,27009.0
2016-07-01 14:35:00,80.48,80.5,80.43,80.46,20062.0,69.9268,69.9441,69.8833,69.9094,20062.0
2016-07-01 14:40:00,80.47,80.49,80.34,80.38,27592.0,69.9181,69.9355,69.8051,69.8399,27592.0
2016-07-01 14:45:00,80.38,80.51,80.38,80.5,33834.0,69.8399,69.9528,69.8399,69.9441,33834.0
2016-07-01 14:50:00,80.51,80.52,80.47,80.48,22419.0,69.9528,69.9615,69.9181,69.9268,22419.0
2016-07-01 14:55:00,80.48,80.61,80.43,80.57,35719.0,69.9268,70.0397,69.8833,70.005,35719.0
2016-07-01 15:00:00,80.58,80.66,80.56,80.56,26662.0,70.0137,70.0832,69.9963,69.9963,26662.0
2016-07-01 15:05:00,80.57,80.69,80.57,80.67,47968.0,70.005,70.1092,70.005,70.0919,47968.0
2016-07-01 15:10:00,80.68,80.8,80.67,80.76,23835.0,70.1005,70.2048,70.0919,70.17,23835.0
2016-07-01 15:15:00,80.76,80.85,80.76,80.84,19268.0,70.17,70.2482,70.17,70.2396,19268.0
2016-07-01 15:20:00,80.84,80.87,80.8,80.81,22541.0,70.2396,70.2656,70.2048,70.2135,22541.0
2016-07-01 15:25:00,80.81,80.89,80.81,80.89,20638.0,70.2135,70.283,70.2135,70.283,20638.0
2016-07-01 15:30:00,80.88,80.97,80.86,80.94,31368.0,70.2743,70.3525,70.2569,70.3264,31368.0
2016-07-01 15:35:00,80.94,80.97,80.79,80.82,52391.0,70.3264,70.3525,70.1961,70.2222,52391.0
2016-07-01 15:40:00,80.82,80.96,80.8,80.92,44104.0,70.2222,70.3438,70.2048,70.3091,44104.0
2016-07-01 15:45:00,80.91,80.92,80.83,80.84,37129.0,70.3004,70.3091,70.2309,70.2396,37129.0
2016-07-01 15:50:00,80.84,80.84,80.78,80.78,63203.0,70.2396,70.2396,70.1874,70.1874,63203.0
2016-07-01 15:55:00,80.78,80.94,80.77,80.89,124800.0,70.1874,70.3264,70.1787,70.283,124800.0
2016-07-05 09:30:00,80.26,80.53,80.11,80.14,32911.0,69.7356,69.9702,69.6053,69.6313,32911.0
2016-07-05 09:35:00,80.13,80.33,80.06,80.16,16262.0,69.6227,69.7964,69.5618,69.6487,16262.0
2016-07-05 09:40:00,80.17,80.2,79.68,79.8,44617.0,69.6574,69.6835,69.2317,69.3359,44617.0
2016-07-05 09:45:00,79.8,79.87,79.51,79.61,33411.0,69.3359,69.3968,69.084,69.1708,33411.0
2016-07-05 09:50:00,79.6,79.6,79.35,79.36,53896.0,69.1622,69.1622,68.9449,68.9536,53896.0
2016-07-05 09:55:00,79.35,79.46,79.3,79.34,33795.0,68.9449,69.0405,68.9015,68.9363,33795.0
2016-07-05 10:00:00,79.36,79.48,79.29,79.33,31902.0,68.9536,69.0579,68.8928,68.9276,31902.0
2016-07-05 10:05:00,79.3,79.31,79.16,79.27,26787.0,68.9015,68.9102,68.7799,68.8754,26787.0
2016-07-05 10:10:00,79.24,79.24,78.97,79.0,45854.0,68.8494,68.8494,68.6148,68.6408,45854.0
2016-07-05 10:15:00,78.99,79.05,78.97,78.98,44665.0,68.6321,68.6843,68.6148,68.6235,44665.0
2016-07-05 10:20:00,78.98,79.29,78.92,79.25,92653.0,68.6235,68.8928,68.5713,68.8581,92653.0
2016-07-05 10:25:00,79.24,79.34,79.12,79.34,18746.0,68.8494,68.9363,68.7451,68.9363,18746.0
2016-07-05 10:30:00,79.32,79.4,79.26,79.4,23434.0,68.9189,68.9884,68.8667,68.9884,23434.0
2016-07-05 10:35:00,79.4,79.4,79.11,79.23,20987.0,68.9884,68.9884,68.7364,68.8407,20987.0
2016-07-05 10:40:00,79.21,79.37,79.19,79.25,20541.0,68.8233,68.9623,68.8059,68.8581,20541.0
2016-07-05 10:45:00,79.25,79.33,79.19,79.29,13725.0,68.8581,68.9276,68.8059,68.8928,13725.0
2016-07-05 10:50:00,79.3,79.32,79.07,79.11,15866.0,68.9015,68.9189,68.7017,68.7364,15866.0
2016-07-05 10:55:00,79.08,79.1,78.95,78.97,28366.0,68.7103,68.7277,68.5974,68.6148,28366.0
2016-07-05 11:00:00,78.95,79.07,78.95,78.96,37942.0,68.5974,68.7017,68.5974,68.6061,37942.0
2016-07-05 11:05:00,78.95,79.0,78.8,78.95,24853.0,68.5974,68.6408,68.4671,68.5974,24853.0
2016-07-05 11:10:00,78.93,78.94,78.7,78.77,28993.0,68.58,68.5887,68.3802,68.441,28993.0
2016-07-05 11:15:00,78.76,78.98,78.76,78.8,31836.0,68.4323,68.6235,68.4323,68.4671,31836.0
2016-07-05 11:20:00,78.8,78.9,78.73,78.84,22013.0,68.4671,68.5539,68.4062,68.5018,22013.0
2016-07-05 11:25:00,78.86,78.87,78.72,78.73,34726.0,68.5192,68.5279,68.3976,68.4062,34726.0
2016-07-05 11:30:00,78.72,78.86,78.68,78.83,27296.0,68.3976,68.5192,68.3628,68.4931,27296.0
2016-07-05 11:35:00,78.81,78.84,78.64,78.79,25135.0,68.4758,68.5018,68.328,68.4584,25135.0
2016-07-05 11:40:00,78.77,78.78,78.61,78.68,29614.0,68.441,68.4497,68.302,68.3628,29614.0
2016-07-05 11:45:00,78.66,78.76,78.64,78.71,24571.0,68.3454,68.4323,68.328,68.3889,24571.0
2016-07-05 11:50:00,78.72,78.81,78.65,78.81,21621.0,68.3976,68.4758,68.3367,68.4758,21621.0
2016-07-05 11:55:00,78.81,78.86,78.75,78.86,12757.0,68.4758,68.5192,68.4236,68.5192,12757.0
2016-07-05 12:00:00,78.85,78.86,78.78,78.86,10250.0,68.5105,68.5192,68.4497,68.5192,10250.0
2016-07-05 12:05:00,78.85,78.97,78.83,78.94,10579.0,68.5105,68.6148,68.4931,68.5887,10579.0
2016-07-05 12:10:00,78.95,79.05,78.93,79.04,13122.0,68.5974,68.6843,68.58,68.6756,13122.0
2016-07-05 12:15:00,79.04,79.09,79.02,79.08,17650.0,68.6756,68.719,68.6582,68.7103,17650.0
2016-07-05 12:20:00,79.09,79.29,79.09,79.29,26481.0,68.719,68.8928,68.719,68.8928,26481.0
2016-07-05 12:25:00,79.29,79.4,79.27,79.38,29866.0,68.8928,68.9884,68.8754,68.971,29866.0
2016-07-05 12:30:00,79.39,79.39,79.27,79.31,9016.0,68.9797,68.9797,68.8754,68.9102,9016.0
2016-07-05 12:35:00,79.3,79.36,79.22,79.24,7650.0,68.9015,68.9536,68.832,68.8494,7650.0
2016-07-05 12:40:00,79.25,79.27,79.15,79.2,8103.0,68.8581,68.8754,68.7712,68.8146,8103.0
2016-07-05 12:45:00,79.21,79.3,79.2,79.22,5714.0,68.8233,68.9015,68.8146,68.832,5714.0
2016-07-05 12:50:00,79.23,79.28,79.19,79.25,24104.0,68.8407,68.8841,68.8059,68.8581,24104.0
2016-07-05 12:55:00,79.22,79.3,79.21,79.26,15780.0,68.832,68.9015,68.8233,68.8667,15780.0
2016-07-05 13:00:00,79.26,79.27,79.23,79.23,15612.0,68.8667,68.8754,68.8407,68.8407,15612.0
2016-07-05 13:05:00,79.2,79.25,79.12,79.25,10753.0,68.8146,68.8581,68.7451,68.8581,10753.0
2016-07-05 13:10:00,79.24,79.24,79.01,79.05,15225.0,68.8494,68.8494,68.6495,68.6843,15225.0
2016-07-05 13:15:00,79.02,79.11,79.01,79.02,12155.0,68.6582,68.7364,68.6495,68.6582,12155.0
2016-07-05 13:20:00,79.02,79.1,78.98,79.06,10731.0,68.6582,68.7277,68.6235,68.693,10731.0
2016-07-05 13:25:00,79.05,79.06,79.01,79.03,10037.0,68.6843,68.693,68.6495,68.6669,10037.0
2016-07-05 13:30:00,79.01,79.04,79.0,79.02,39545.0,68.6495,68.6756,68.6408,68.6582,39545.0
2016-07-05 13:35:00,79.03,79.1,79.03,79.03,19920.0,68.6669,68.7277,68.6669,68.6669,19920.0
2016-07-05 13:40:00,79.03,79.08,79.0,79.05,39078.0,68.6669,68.7103,68.6408,68.6843,39078.0
2016-07-05 13:45:00,79.04,79.04,78.95,79.0,17311.0,68.6756,68.6756,68.5974,68.6408,17311.0
2016-07-05 13:50:00,78.98,78.99,78.94,78.96,17975.0,68.6235,68.6321,68.5887,68.6061,17975.0
2016-07-05 13:55:00,78.98,79.06,78.97,79.06,13984.0,68.6235,68.693,68.6148,68.693,13984.0
2016-07-05 14:00:00,79.06,79.31,79.01,79.27,32621.0,68.693,68.9102,68.6495,68.8754,32621.0
2016-07-05 14:05:00,79.28,79.3,79.21,79.24,16005.0,68.8841,68.9015,68.8233,68.8494,16005.0
2016-07-05 14:10:00,79.26,79.38,79.25,79.35,22398.0,68.8667,68.971,68.8581,68.9449,22398.0
2016-07-05 14:15:00,79.37,79.5,79.37,79.44,23102.0,68.9623,69.0753,68.9623,69.0231,23102.0
2016-07-05 14:20:00,79.43,79.44,79.31,79.34,11127.0,69.0145,69.0231,68.9102,68.9363,11127.0
2016-07-05 14:25:00,79.33,79.33,79.24,79.29,15484.0,68.9276,68.9276,68.8494,68.8928,15484.0
2016-07-05 14:30:00,79.29,79.34,79.23,79.34,23316.0,68.8928,68.9363,68.8407,68.9363,23316.0
2016-07-05 14:35:00,79.34,79.34,79.22,79.22,26731.0,68.9363,68.9363,68.832,68.832,26731.0
2016-07-05 14:40:00,79.23,79.24,79.16,79.23,21358.0,68.8407,68.8494,68.7799,68.8407,21358.0
2016-07-05 14:45:00,79.24,79.26,79.14,79.17,20734.0,68.8494,68.8667,68.7625,68.7885,20734.0
2016-07-05 14:50:00,79.16,79.17,79.11,79.15,18644.0,68.7799,68.7885,68.7364,68.7712,18644.0
2016-07-05 14:55:00,79.14,79.21,79.11,79.2,19155.0,68.7625,68.8233,68.7364,68.8146,19155.0
2016-07-05 15:00:00,79.19,79.29,79.14,79.29,28154.0,68.8059,68.8928,68.7625,68.8928,28154.0
2016-07-05 15:05:00,79.29,79.32,79.23,79.24,32302.0,68.8928,68.9189,68.8407,68.8494,32302.0
2016-07-05 15:10:00,79.23,79.35,79.23,79.23,35789.0,68.8407,68.9449,68.8407,68.8407,35789.0
2016-07-05 15:15:00,79.23,79.26,79.15,79.22,31292.0,68.8407,68.8667,68.7712,68.832,31292.0
2016-07-05 15:20:00,79.23,79.24,79.11,79.17,31013.0,68.8407,68.8494,68.7364,68.7885,31013.0
2016-07-05 15:25:00,79.17,79.18,79.11,79.16,46823.0,68.7885,68.7972,68.7364,68.7799,46823.0
2016-07-05 15:30:00,79.17,79.36,79.16,79.35,58541.0,68.7885,68.9536,68.7799,68.9449,58541.0
2016-07-05 15:35:00,79.36,79.41,79.3,79.31,73706.0,68.9536,68.9971,68.9015,68.9102,73706.0
2016-07-05 15:40:00,79.31,79.36,79.27,79.34,65159.0,68.9102,68.9536,68.8754,68.9363,65159.0
2016-07-05 15:45:00,79.33,79.44,79.32,79.33,74350.0,68.9276,69.0231,68.9189,68.9276,74350.0
2016-07-05 15:50:00,79.33,79.34,79.2,79.23,100015.0,68.9276,68.9363,68.8146,68.8407,100015.0
2016-07-05 15:55:00,79.23,79.25,79.13,79.17,186062.0,68.8407,68.8581,68.7538,68.7885,186062.0
2016-07-06 09:30:00,79.05,79.16,78.61,78.61,38566.0,68.6843,68.7799,68.302,68.302,38566.0
2016-07-06 09:35:00,78.6,78.63,78.32,78.42,82519.0,68.2933,68.3194,68.05,68.1369,82519.0
2016-07-06 09:40:00,78.37,78.45,78.3,78.34,46532.0,68.0934,68.163,68.0326,68.0674,46532.0
2016-07-06 09:45:00,78.35,78.69,78.25,78.6,20330.0,68.0761,68.3715,67.9892,68.2933,20330.0
2016-07-06 09:50:00,78.58,78.81,78.57,78.73,49949.0,68.2759,68.4758,68.2672,68.4062,49949.0
2016-07-06 09:55:00,78.82,78.85,78.71,78.72,29240.0,68.4844,68.5105,68.3889,68.3976,29240.0
2016-07-06 10:00:00,78.73,78.97,78.69,78.72,29281.0,68.4062,68.6148,68.3715,68.3976,29281.0
2016-07-06 10:05:00,78.72,78.78,78.62,78.68,45472.0,68.3976,68.4497,68.3107,68.3628,45472.0
2016-07-06 10:10:00,78.69,78.69,78.59,78.62,17020.0,68.3715,68.3715,68.2846,68.3107,17020.0
2016-07-06 10:15:00,78.63,78.67,78.56,78.58,59784.0,68.3194,68.3541,68.2585,68.2759,59784.0
2016-07-06 10:20:00,78.58,78.72,78.57,78.6,22913.0,68.2759,68.3976,68.2672,68.2933,22913.0
2016-07-06 10:25:00,78.61,78.65,78.54,78.6,31356.0,68.302,68.3367,68.2412,68.2933,31356.0
2016-07-06 10:30:00,78.58,78.7,78.52,78.7,14973.0,68.2759,68.3802,68.2238,68.3802,14973.0
2016-07-06 10:35:00,78.68,78.87,78.65,78.8,22982.0,68.3628,68.5279,68.3367,68.4671,22982.0
2016-07-06 10:40:00,78.8,78.82,78.67,78.75,15621.0,68.4671,68.4844,68.3541,68.4236,15621.0
2016-07-06 10:45:00,78.74,78.8,78.73,78.77,26906.0,68.4149,68.4671,68.4062,68.441,26906.0
2016-07-06 10:50:00,78.79,78.95,78.78,78.86,22728.0,68.4584,68.5974,68.4497,68.5192,22728.0
2016-07-06 10:55:00,78.86,78.88,78.77,78.86,15137.0,68.5192,68.5366,68.441,68.5192,15137.0
2016-07-06 11:00:00,78.87,78.99,78.87,78.94,17318.0,68.5279,68.6321,68.5279,68.5887,17318.0
2016-07-06 11:05:00,78.91,79.05,78.91,79.02,18497.0,68.5626,68.6843,68.5626,68.6582,18497.0
2016-07-06 11:10:00,79.03,79.18,79.03,79.07,17740.0,68.6669,68.7972,68.6669,68.7017,17740.0
2016-07-06 11:15:00,79.08,79.14,79.07,79.1,14228.0,68.7103,68.7625,68.7017,68.7277,14228.0
2016-07-06 11:20:00,79.1,79.11,78.84,78.85,25085.0,68.7277,68.7364,68.5018,68.5105,25085.0
2016-07-06 11:25:00,78.84,78.84,78.58,78.58,26085.0,68.5018,68.5018,68.2759,68.2759,26085.0
2016-07-06 11:30:00,78.57,78.67,78.53,78.57,32547.0,68.2672,68.3541,68.2325,68.2672,32547.0
2016-07-06 11:35:00,78.58,78.65,78.53,78.53,24320.0,68.2759,68.3367,68.2325,68.2325,24320.0
2016-07-06 11:40:00,78.53,78.55,78.43,78.5,32858.0,68.2325,68.2498,68.1456,68.2064,32858.0
2016-07-06 11:45:00,78.49,78.67,78.49,78.61,17916.0,68.1977,68.3541,68.1977,68.302,17916.0
2016-07-06 11:50:00,78.61,78.67,78.56,78.62,20452.0,68.302,68.3541,68.2585,68.3107,20452.0
2016-07-06 11:55:00,78.61,78.67,78.54,78.66,23126.0,68.302,68.3541,68.2412,68.3454,23126.0
2016-07-06 12:00:00,78.67,78.85,78.66,78.84,23482.0,68.3541,68.5105,68.3454,68.5018,23482.0
2016-07-06 12:05:00,78.84,78.9,78.76,78.76,14958.0,68.5018,68.5539,68.4323,68.4323,14958.0
2016-07-06 12:10:00,78.76,78.78,78.66,78.66,11055.0,68.4323,68.4497,68.3454,68.3454,11055.0
2016-07-06 12:15:00,78.67,78.78,78.66,78.76,10630.0,68.3541,68.4497,68.3454,68.4323,10630.0
2016-07-06 12:20:00,78.76,78.79,78.66,78.71,14948.0,68.4323,68.4584,68.3454,68.3889,14948.0
2016-07-06 12:25:00,78.71,78.76,78.71,78.74,8295.0,68.3889,68.4323,68.3889,68.4149,8295.0
2016-07-06 12:30:00,78.75,78.85,78.75,78.85,14402.0,68.4236,68.5105,68.4236,68.5105,14402.0
2016-07-06 12:35:00,78.85,78.89,78.75,78.79,8880.0,68.5105,68.5453,68.4236,68.4584,8880.0
2016-07-06 12:40:00,78.8,78.9,78.79,78.84,7814.0,68.4671,68.5539,68.4584,68.5018,7814.0
2016-07-06 12:45:00,78.82,78.82,78.71,78.73,9109.0,68.4844,68.4844,68.3889,68.4062,9109.0
2016-07-06 12:50:00,78.75,78.9,78.75,78.85,11350.0,68.4236,68.5539,68.4236,68.5105,11350.0
2016-07-06 12:55:00,78.86,78.99,78.85,78.99,16129.0,68.5192,68.6321,68.5105,68.6321,16129.0
2016-07-06 13:00:00,78.99,79.18,78.99,79.18,39217.0,68.6321,68.7972,68.6321,68.7972,39217.0
2016-07-06 13:05:00,79.19,79.26,79.19,79.24,19271.0,68.8059,68.8667,68.8059,68.8494,19271.0
2016-07-06 13:10:00,79.24,79.26,79.19,79.22,13911.0,68.8494,68.8667,68.8059,68.832,13911.0
2016-07-06 13:15:00,79.22,79.31,79.22,79.31,12046.0,68.832,68.9102,68.832,68.9102,12046.0
2016-07-06 13:20:00,79.31,79.34,79.21,79.22,11891.0,68.9102,68.9363,68.8233,68.832,11891.0
2016-07-06 13:25:00,79.23,79.26,79.14,79.25,36444.0,68.8407,68.8667,68.7625,68.8581,36444.0
2016-07-06 13:30:00,79.28,79.31,79.23,79.3,6341.0,68.8841,68.9102,68.8407,68.9015,6341.0
2016-07-06 13:35:00,79.28,79.33,79.24,79.27,10140.0,68.8841,68.9276,68.8494,68.8754,10140.0
2016-07-06 13:40:00,79.26,79.27,79.17,79.21,11320.0,68.8667,68.8754,68.7885,68.8233,11320.0
2016-07-06 13:45:00,79.18,79.19,79.11,79.19,9499.0,68.7972,68.8059,68.7364,68.8059,9499.0
2016-07-06 13:50:00,79.19,79.28,79.18,79.23,10545.0,68.8059,68.8841,68.7972,68.8407,10545.0
2016-07-06 13:55:00,79.24,79.28,79.18,79.19,5082.0,68.8494,68.8841,68.7972,68.8059,5082.0
2016-07-06 14:00:00,79.2,79.28,79.07,79.2,17483.0,68.8146,68.8841,68.7017,68.8146,17483.0
2016-07-06 14:05:00,79.21,79.34,79.17,79.32,11639.0,68.8233,68.9363,68.7885,68.9189,11639.0
2016-07-06 14:10:00,79.34,79.35,79.17,79.17,11850.0,68.9363,68.9449,68.7885,68.7885,11850.0
2016-07-06 14:15:00,79.17,79.25,79.06,79.25,12923.0,68.7885,68.8581,68.693,68.8581,12923.0
2016-07-06 14:20:00,79.28,79.28,79.15,79.2,9871.0,68.8841,68.8841,68.7712,68.8146,9871.0
2016-07-06 14:25:00,79.18,79.23,79.08,79.16,11877.0,68.7972,68.8407,68.7103,68.7799,11877.0
2016-07-06 14:30:00,79.16,79.16,79.1,79.15,18627.0,68.7799,68.7799,68.7277,68.7712,18627.0
2016-07-06 14:35:00,79.16,79.25,79.13,79.22,29009.0,68.7799,68.8581,68.7538,68.832,29009.0
2016-07-06 14:40:00,79.23,79.23,79.14,79.19,21040.0,68.8407,68.8407,68.7625,68.8059,21040.0
2016-07-06 14:45:00,79.2,79.21,79.1,79.11,25263.0,68.8146,68.8233,68.7277,68.7364,25263.0
2016-07-06 14:50:00,79.12,79.21,79.12,79.21,24958.0,68.7451,68.8233,68.7451,68.8233,24958.0
2016-07-06 14:55:00,79.21,79.25,79.19,79.22,24480.0,68.8233,68.8581,68.8059,68.832,24480.0
2016-07-06 15:00:00,79.22,79.25,79.17,79.25,22438.0,68.832,68.8581,68.7885,68.8581,22438.0
2016-07-06 15:05:00,79.25,79.25,79.19,79.23,20596.0,68.8581,68.8581,68.8059,68.8407,20596.0
2016-07-06 15:10:00,79.23,79.23,79.12,79.13,22384.0,68.8407,68.8407,68.7451,68.7538,22384.0
2016-07-06 15:15:00,79.13,79.21,79.13,79.15,21208.0,68.7538,68.8233,68.7538,68.7712,21208.0
2016-07-06 15:20:00,79.15,79.2,79.1,79.1,32586.0,68.7712,68.8146,68.7277,68.7277,32586.0
2016-07-06 15:25:00,79.1,79.14,79.05,79.12,18645.0,68.7277,68.7625,68.6843,68.7451,18645.0
2016-07-06 15:30:00,79.13,79.18,79.12,79.18,26365.0,68.7538,68.7972,68.7451,68.7972,26365.0
2016-07-06 15:35:00,79.19,79.24,79.17,79.24,40169.0,68.8059,68.8494,68.7885,68.8494,40169.0
2016-07-06 15:40:00,79.23,79.37,79.23,79.37,39256.0,68.8407,68.9623,68.8407,68.9623,39256.0
2016-07-06 15:45:00,79.36,79.4,79.34,79.35,38290.0,68.9536,68.9884,68.9363,68.9449,38290.0
2016-07-06 15:50:00,79.34,79.36,79.23,79.36,71480.0,68.9363,68.9536,68.8407,68.9536,71480.0
2016-07-06 15:55:00,79.37,79.49,79.35,79.47,118239.0,68.9623,69.0666,68.9449,69.0492,118239.0
2016-07-07 09:30:00,79.65,80.11,79.5,80.11,44354.0,69.2056,69.6053,69.0753,69.6053,44354.0
2016-07-07 09:35:00,80.03,80.17,79.84,79.98,25604.0,69.5358,69.6574,69.3707,69.4923,25604.0
2016-07-07 09:40:00,79.93,80.14,79.92,80.01,15792.0,69.4489,69.6313,69.4402,69.5184,15792.0
2016-07-07 09:45:00,80.03,80.06,79.76,79.88,25404.0,69.5358,69.5618,69.3012,69.4054,25404.0
2016-07-07 09:50:00,79.88,80.03,79.8,79.86,27407.0,69.4054,69.5358,69.3359,69.3881,27407.0
2016-07-07 09:55:00,79.87,80.0,79.83,79.85,17758.0,69.3968,69.5097,69.362,69.3794,17758.0
2016-07-07 10:00:00,79.88,79.95,79.74,79.86,16176.0,69.4054,69.4663,69.2838,69.3881,16176.0
2016-07-07 10:05:00,79.82,79.91,79.69,79.74,17702.0,69.3533,69.4315,69.2404,69.2838,17702.0
2016-07-07 10:10:00,79.76,79.77,79.61,79.66,11125.0,69.3012,69.3099,69.1708,69.2143,11125.0
2016-07-07 10:15:00,79.69,79.72,79.53,79.56,18422.0,69.2404,69.2664,69.1013,69.1274,18422.0
2016-07-07 10:20:00,79.55,79.62,79.46,79.54,20418.0,69.1187,69.1795,69.0405,69.11,20418.0
2016-07-07 10:25:00,79.54,79.58,79.53,79.54,3759.0,69.11,69.1448,69.1013,69.11,3759.0
2016-07-07 10:30:00,79.57,79.68,79.55,79.63,11961.0,69.1361,69.2317,69.1187,69.1882,11961.0
2016-07-07 10:35:00,79.6,79.68,79.56,79.61,6101.0,69.1622,69.2317,69.1274,69.1708,6101.0
2016-07-07 10:40:00,79.6,79.65,79.45,79.45,10883.0,69.1622,69.2056,69.0318,69.0318,10883.0
2016-07-07 10:45:00,79.47,79.5,79.26,79.42,17794.0,69.0492,69.0753,68.8667,69.0058,17794.0
2016-07-07 10:50:00,79.44,79.47,79.33,79.34,11296.0,69.0231,69.0492,68.9276,68.9363,11296.0
2016-07-07 10:55:00,79.35,79.43,79.24,79.41,13238.0,68.9449,69.0145,68.8494,68.9971,13238.0
2016-07-07 11:00:00,79.4,79.4,79.1,79.1,20879.0,68.9884,68.9884,68.7277,68.7277,20879.0
2016-07-07 11:05:00,79.13,79.32,79.13,79.27,10351.0,68.7538,68.9189,68.7538,68.8754,10351.0
2016-07-07 11:10:00,79.26,79.31,79.19,79.31,12923.0,68.8667,68.9102,68.8059,68.9102,12923.0
2016-07-07 11:15:00,79.36,79.39,79.23,79.27,9079.0,68.9536,68.9797,68.8407,68.8754,9079.0
2016-07-07 11:20:00,79.25,79.29,79.1,79.12,13141.0,68.8581,68.8928,68.7277,68.7451,13141.0
2016-07-07 11:25:00,79.12,79.3,79.1,79.3,7554.0,68.7451,68.9015,68.7277,68.9015,7554.0
2016-07-07 11:30:00,79.25,79.29,79.16,79.29,7769.0,68.8581,68.8928,68.7799,68.8928,7769.0
2016-07-07 11:35:00,79.28,79.39,79.28,79.36,7626.0,68.8841,68.9797,68.8841,68.9536,7626.0
2016-07-07 11:40:00,79.37,79.37,79.25,79.26,8517.0,68.9623,68.9623,68.8581,68.8667,8517.0
2016-07-07 11:45:00,79.25,79.25,79.07,79.11,12335.0,68.8581,68.8581,68.7017,68.7364,12335.0
2016-07-07 11:50:00,79.12,79.23,79.11,79.23,13591.0,68.7451,68.8407,68.7364,68.8407,13591.0
2016-07-07 11:55:00,79.21,79.35,79.21,79.31,4046.0,68.8233,68.9449,68.8233,68.9102,4046.0
2016-07-07 12:00:00,79.3,79.33,79.21,79.27,5754.0,68.9015,68.9276,68.8233,68.8754,5754.0
2016-07-07 12:05:00,79.26,79.26,79.2,79.25,20339.0,68.8667,68.8667,68.8146,68.8581,20339.0
2016-07-07 12:10:00,79.26,79.34,79.26,79.32,4766.0,68.8667,68.9363,68.8667,68.9189,4766.0
2016-07-07 12:15:00,79.31,79.34,79.26,79.31,7606.0,68.9102,68.9363,68.8667,68.9102,7606.0
2016-07-07 12:20:00,79.29,79.32,79.27,79.3,17444.0,68.8928,68.9189,68.8754,68.9015,17444.0
2016-07-07 12:25:00,79.3,79.38,79.23,79.38,19995.0,68.9015,68.971,68.8407,68.971,19995.0
2016-07-07 12:30:00,79.4,79.43,79.35,79.43,4246.0,68.9884,69.0145,68.9449,69.0145,4246.0
2016-07-07 12:35:00,79.4,79.41,79.36,79.4,4021.0,68.9884,68.9971,68.9536,68.9884,4021.0
2016-07-07 12:40:00,79.38,79.39,79.35,79.37,2758.0,68.971,68.9797,68.9449,68.9623,2758.0
2016-07-07 12:45:00,79.38,79.39,79.28,79.35,5794.0,68.971,68.9797,68.8841,68.9449,5794.0
2016-07-07 12:50:00,79.28,79.33,79.18,79.25,12523.0,68.8841,68.9276,68.7972,68.8581,12523.0
2016-07-07 12:55:00,79.24,79.3,79.2,79.23,6440.0,68.8494,68.9015,68.8146,68.8407,6440.0
2016-07-07 13:00:00,79.23,79.25,79.16,79.2,10905.0,68.8407,68.8581,68.7799,68.8146,10905.0
2016-07-07 13:05:00,79.18,79.27,79.17,79.22,5931.0,68.7972,68.8754,68.7885,68.832,5931.0
2016-07-07 13:10:00,79.23,79.31,79.2,79.27,9431.0,68.8407,68.9102,68.8146,68.8754,9431.0
2016-07-07 13:15:00,79.25,79.29,79.21,79.29,3222.0,68.8581,68.8928,68.8233,68.8928,3222.0
2016-07-07 13:20:00,79.28,79.36,79.26,79.35,14295.0,68.8841,68.9536,68.8667,68.9449,14295.0
2016-07-07 13:25:00,79.36,79.42,79.3,79.33,6648.0,68.9536,69.0058,68.9015,68.9276,6648.0
2016-07-07 13:30:00,79.3,79.34,79.26,79.31,12419.0,68.9015,68.9363,68.8667,68.9102,12419.0
2016-07-07 13:35:00,79.33,79.36,79.32,79.35,7309.0,68.9276,68.9536,68.9189,68.9449,7309.0
2016-07-07 13:40:00,79.35,79.36,79.3,79.34,4529.0,68.9449,68.9536,68.9015,68.9363,4529.0
2016-07-07 13:45:00,79.32,79.32,79.24,79.26,6875.0,68.9189,68.9189,68.8494,68.8667,6875.0
2016-07-07 13:50:00,79.26,79.27,79.2,79.26,14914.0,68.8667,68.8754,68.8146,68.8667,14914.0
2016-07-07 13:55:00,79.25,79.31,79.2,79.29,29868.0,68.8581,68.9102,68.8146,68.8928,29868.0
2016-07-07 14:00:00,79.3,79.34,79.25,79.31,7679.0,68.9015,68.9363,68.8581,68.9102,7679.0
2016-07-07 14:05:00,79.29,79.3,79.18,79.21,14735.0,68.8928,68.9015,68.7972,68.8233,14735.0
2016-07-07 14:10:00,79.2,79.21,79.04,79.09,52861.0,68.8146,68.8233,68.6756,68.719,52861.0
2016-07-07 14:15:00,79.1,79.13,79.07,79.1,17153.0,68.7277,68.7538,68.7017,68.7277,17153.0
2016-07-07 14:20:00,79.11,79.15,79.08,79.1,16376.0,68.7364,68.7712,68.7103,68.7277,16376.0
2016-07-07 14:25:00,79.09,79.2,79.08,79.2,24910.0,68.719,68.8146,68.7103,68.8146,24910.0
2016-07-07 14:30:00,79.2,79.23,79.08,79.09,51593.0,68.8146,68.8407,68.7103,68.719,51593.0
2016-07-07 14:35:00,79.08,79.18,79.06,79.12,13296.0,68.7103,68.7972,68.693,68.7451,13296.0
2016-07-07 14:40:00,79.12,79.12,79.07,79.08,10146.0,68.7451,68.7451,68.7017,68.7103,10146.0
2016-07-07 14:45:00,79.09,79.14,79.07,79.14,9002.0,68.719,68.7625,68.7017,68.7625,9002.0
2016-07-07 14:50:00,79.12,79.22,79.06,79.22,15788.0,68.7451,68.832,68.693,68.832,15788.0
2016-07-07 14:55:00,79.21,79.24,79.11,79.15,14627.0,68.8233,68.8494,68.7364,68.7712,14627.0
2016-07-07 15:00:00,79.17,79.27,79.11,79.27,12952.0,68.7885,68.8754,68.7364,68.8754,12952.0
2016-07-07 15:05:00,79.27,79.35,79.24,79.34,12857.0,68.8754,68.9449,68.8494,68.9363,12857.0
2016-07-07 15:10:00,79.34,79.39,79.31,79.38,14670.0,68.9363,68.9797,68.9102,68.971,14670.0
2016-07-07 15:15:00,79.36,79.41,79.33,79.37,24977.0,68.9536,68.9971,68.9276,68.9623,24977.0
2016-07-07 15:20:00,79.39,79.4,79.26,79.28,17741.0,68.9797,68.9884,68.8667,68.8841,17741.0
2016-07-07 15:25:00,79.28,79.36,79.28,79.34,18611.0,68.8841,68.9536,68.8841,68.9363,18611.0
2016-07-07 15:30:00,79.35,79.49,79.28,79.47,45032.0,68.9449,69.0666,68.8841,69.0492,45032.0
2016-07-07 15:35:00,79.48,79.53,79.41,79.51,29151.0,69.0579,69.1013,68.9971,69.084,29151.0
2016-07-07 15:40:00,79.51,79.54,79.41,79.43,32621.0,69.084,69.11,68.9971,69.0145,32621.0
2016-07-07 15:45:00,79.43,79.54,79.42,79.43,44539.0,69.0145,69.11,69.0058,69.0145,44539.0
2016-07-07 15:50:00,79.43,79.46,79.41,79.45,42979.0,69.0145,69.0405,68.9971,69.0318,42979.0
2016-07-07 15:55:00,79.45,79.46,79.36,79.38,169618.0,69.0318,69.0405,68.9536,68.971,169618.0
2016-07-08 09:30:00,80.13,80.36,80.0,80.24,45060.0,69.6227,69.8225,69.5097,69.7182,45060.0
2016-07-08 09:35:00,80.27,80.57,80.24,80.41,63933.0,69.7443,70.005,69.7182,69.8659,63933.0
2016-07-08 09:40:00,80.39,80.6,80.21,80.21,29518.0,69.8486,70.031,69.6922,69.6922,29518.0
2016-07-08 09:45:00,80.25,80.43,80.21,80.24,40644.0,69.7269,69.8833,69.6922,69.7182,40644.0
2016-07-08 09:50:00,80.29,80.49,80.17,80.34,50435.0,69.7617,69.9355,69.6574,69.8051,50435.0
2016-07-08 09:55:00,80.36,80.69,80.34,80.62,41016.0,69.8225,70.1092,69.8051,70.0484,41016.0
2016-07-08 10:00:00,80.69,80.76,80.6,80.76,20018.0,70.1092,70.17,70.031,70.17,20018.0
2016-07-08 10:05:00,80.76,80.87,80.7,80.79,42908.0,70.17,70.2656,70.1179,70.1961,42908.0
2016-07-08 10:10:00,80.77,80.95,80.73,80.95,33752.0,70.1787,70.3351,70.144,70.3351,33752.0
2016-07-08 10:15:00,80.95,81.0,80.65,80.65,27339.0,70.3351,70.3786,70.0745,70.0745,27339.0
2016-07-08 10:20:00,80.67,80.71,80.43,80.51,37300.0,70.0919,70.1266,69.8833,69.9528,37300.0
2016-07-08 10:25:00,80.5,80.55,80.44,80.51,18093.0,69.9441,69.9876,69.892,69.9528,18093.0
2016-07-08 10:30:00,80.53,80.66,80.3,80.31,32107.0,69.9702,70.0832,69.7704,69.7791,32107.0
2016-07-08 10:35:00,80.31,80.44,80.3,80.37,18093.0,69.7791,69.892,69.7704,69.8312,18093.0
2016-07-08 10:40:00,80.39,80.51,80.39,80.41,13095.0,69.8486,69.9528,69.8486,69.8659,13095.0
2016-07-08 10:45:00,80.41,80.51,80.38,80.39,11304.0,69.8659,69.9528,69.8399,69.8486,11304.0
2016-07-08 10:50:00,80.38,80.48,80.37,80.42,18567.0,69.8399,69.9268,69.8312,69.8746,18567.0
2016-07-08 10:55:00,80.42,80.48,80.4,80.4,11434.0,69.8746,69.9268,69.8573,69.8573,11434.0
2016-07-08 11:00:00,80.41,80.45,80.39,80.45,13320.0,69.8659,69.9007,69.8486,69.9007,13320.0
2016-07-08 11:05:00,80.43,80.49,80.41,80.48,11913.0,69.8833,69.9355,69.8659,69.9268,11913.0
2016-07-08 11:10:00,80.45,80.57,80.45,80.55,20649.0,69.9007,70.005,69.9007,69.9876,20649.0
2016-07-08 11:15:00,80.54,80.58,80.51,80.57,11630.0,69.9789,70.0137,69.9528,70.005,11630.0
2016-07-08 11:20:00,80.59,80.62,80.55,80.56,6742.0,70.0223,70.0484,69.9876,69.9963,6742.0
2016-07-08 11:25:00,80.58,80.78,80.58,80.69,17577.0,70.0137,70.1874,70.0137,70.1092,17577.0
2016-07-08 11:30:00,80.69,80.69,80.56,80.64,10912.0,70.1092,70.1092,69.9963,70.0658,10912.0
2016-07-08 11:35:00,80.64,80.66,80.56,80.63,8624.0,70.0658,70.0832,69.9963,70.0571,8624.0
2016-07-08 11:40:00,80.64,80.77,80.64,80.75,17830.0,70.0658,70.1787,70.0658,70.1614,17830.0
2016-07-08 11:45:00,80.75,80.8,80.72,80.78,13959.0,70.1614,70.2048,70.1353,70.1874,13959.0
2016-07-08 11:50:00,80.78,80.89,80.75,80.84,31808.0,70.1874,70.283,70.1614,70.2396,31808.0
2016-07-08 11:55:00,80.82,80.83,80.77,80.77,8414.0,70.2222,70.2309,70.1787,70.1787,8414.0
2016-07-08 12:00:00,80.78,80.82,80.76,80.81,11684.0,70.1874,70.2222,70.17,70.2135,11684.0
2016-07-08 12:05:00,80.81,80.89,80.81,80.84,18641.0,70.2135,70.283,70.2135,70.2396,18641.0
2016-07-08 12:10:00,80.83,80.85,80.79,80.82,19229.0,70.2309,70.2482,70.1961,70.2222,19229.0
2016-07-08 12:15:00,80.81,80.86,80.76,80.76,5399.0,70.2135,70.2569,70.17,70.17,5399.0
2016-07-08 12:20:00,80.78,80.8,80.74,80.75,8552.0,70.1874,70.2048,70.1527,70.1614,8552.0
2016-07-08 12:25:00,80.73,80.84,80.72,80.81,8077.0,70.144,70.2396,70.1353,70.2135,8077.0
2016-07-08 12:30:00,80.79,80.81,80.73,80.75,6804.0,70.1961,70.2135,70.144,70.1614,6804.0
2016-07-08 12:35:00,80.74,80.8,80.74,80.79,11893.0,70.1527,70.2048,70.1527,70.1961,11893.0
2016-07-08 12:40:00,80.8,80.85,80.8,80.83,4630.0,70.2048,70.2482,70.2048,70.2309,4630.0
2016-07-08 12:45:00,80.84,80.84,80.78,80.79,3840.0,70.2396,70.2396,70.1874,70.1961,3840.0
2016-07-08 12:50:00,80.8,80.83,80.8,80.82,4159.0,70.2048,70.2309,70.2048,70.2222,4159.0
2016-07-08 12:55:00,80.82,80.85,80.79,80.82,8157.0,70.2222,70.2482,70.1961,70.2222,8157.0
2016-07-08 13:00:00,80.81,80.82,80.77,80.8,11652.0,70.2135,70.2222,70.1787,70.2048,11652.0
2016-07-08 13:05:00,80.79,80.87,80.79,80.86,11104.0,70.1961,70.2656,70.1961,70.2569,11104.0
2016-07-08 13:10:00,80.87,80.92,80.85,80.88,11106.0,70.2656,70.3091,70.2482,70.2743,11106.0
2016-07-08 13:15:00,80.9,80.9,80.8,80.8,5675.0,70.2917,70.2917,70.2048,70.2048,5675.0
2016-07-08 13:20:00,80.8,80.82,80.75,80.76,19241.0,70.2048,70.2222,70.1614,70.17,19241.0
2016-07-08 13:25:00,80.74,80.87,80.74,80.84,6218.0,70.1527,70.2656,70.1527,70.2396,6218.0
2016-07-08 13:30:00,80.84,80.85,80.83,80.85,8198.0,70.2396,70.2482,70.2309,70.2482,8198.0
2016-07-08 13:35:00,80.86,80.9,80.85,80.86,11273.0,70.2569,70.2917,70.2482,70.2569,11273.0
2016-07-08 13:40:00,80.85,80.93,80.83,80.84,8716.0,70.2482,70.3178,70.2309,70.2396,8716.0
2016-07-08 13:45:00,80.84,80.89,80.82,80.84,16318.0,70.2396,70.283,70.2222,70.2396,16318.0
2016-07-08 13:50:00,80.84,80.91,80.79,80.89,34924.0,70.2396,70.3004,70.1961,70.283,34924.0
2016-07-08 13:55:00,80.89,80.94,80.87,80.89,9137.0,70.283,70.3264,70.2656,70.283,9137.0
2016-07-08 14:00:00,80.9,80.92,80.85,80.86,11463.0,70.2917,70.3091,70.2482,70.2569,11463.0
2016-07-08 14:05:00,80.86,80.88,80.83,80.87,12381.0,70.2569,70.2743,70.2309,70.2656,12381.0
2016-07-08 14:10:00,80.88,80.94,80.88,80.91,5852.0,70.2743,70.3264,70.2743,70.3004,5852.0
2016-07-08 14:15:00,80.92,80.97,80.88,80.96,7479.0,70.3091,70.3525,70.2743,70.3438,7479.0
2016-07-08 14:20:00,80.97,81.0,80.94,80.97,14603.0,70.3525,70.3786,70.3264,70.3525,14603.0
2016-07-08 14:25:00,80.97,80.98,80.92,80.96,7516.0,70.3525,70.3612,70.3091,70.3438,7516.0
2016-07-08 14:30:00,80.96,81.04,80.93,81.03,21024.0,70.3438,70.4133,70.3178,70.4046,21024.0
2016-07-08 14:35:00,81.05,81.09,80.95,80.97,26062.0,70.422,70.4568,70.3351,70.3525,26062.0
2016-07-08 14:40:00,80.95,81.02,80.95,80.98,8103.0,70.3351,70.396,70.3351,70.3612,8103.0
2016-07-08 14:45:00,80.98,80.99,80.9,80.94,9634.0,70.3612,70.3699,70.2917,70.3264,9634.0
2016-07-08 14:50:00,80.94,81.0,80.89,81.0,23439.0,70.3264,70.3786,70.283,70.3786,23439.0
2016-07-08 14:55:00,81.04,81.04,80.95,80.95,13714.0,70.4133,70.4133,70.3351,70.3351,13714.0
2016-07-08 15:00:00,80.94,80.97,80.89,80.91,9597.0,70.3264,70.3525,70.283,70.3004,9597.0
2016-07-08 15:05:00,80.91,80.97,80.9,80.97,12229.0,70.3004,70.3525,70.2917,70.3525,12229.0
2016-07-08 15:10:00,80.97,80.97,80.91,80.96,16234.0,70.3525,70.3525,70.3004,70.3438,16234.0
2016-07-08 15:15:00,80.95,80.98,80.87,80.91,14904.0,70.3351,70.3612,70.2656,70.3004,14904.0
2016-07-08 15:20:00,80.9,80.93,80.88,80.89,25530.0,70.2917,70.3178,70.2743,70.283,25530.0
2016-07-08 15:25:00,80.89,80.9,80.82,80.82,15619.0,70.283,70.2917,70.2222,70.2222,15619.0
2016-07-08 15:30:00,80.81,80.86,80.8,80.84,30644.0,70.2135,70.2569,70.2048,70.2396,30644.0
2016-07-08 15:35:00,80.83,80.89,80.76,80.89,25094.0,70.2309,70.283,70.17,70.283,25094.0
2016-07-08 15:40:00,80.87,80.87,80.76,80.77,27139.0,70.2656,70.2656,70.17,70.1787,27139.0
2016-07-08 15:45:00,80.77,80.83,80.76,80.83,30922.0,70.1787,70.2309,70.17,70.2309,30922.0
2016-07-08 15:50:00,80.83,80.91,80.82,80.9,37694.0,70.2309,70.3004,70.2222,70.2917,37694.0
2016-07-08 15:55:00,80.91,80.99,80.9,80.95,161225.0,70.3004,70.3699,70.2917,70.3351,161225.0
2016-07-11 09:30:00,81.0,81.37,80.88,81.32,55171.0,70.3786,70.7001,70.2743,70.6566,55171.0
2016-07-11 09:35:00,81.34,81.4,81.15,81.2,35965.0,70.674,70.7261,70.5089,70.5524,35965.0
2016-07-11 09:40:00,81.19,81.22,81.05,81.09,12761.0,70.5437,70.5697,70.422,70.4568,12761.0
2016-07-11 09:45:00,81.16,81.2,80.97,81.05,20040.0,70.5176,70.5524,70.3525,70.422,20040.0
2016-07-11 09:50:00,81.0,81.0,80.67,80.73,33173.0,70.3786,70.3786,70.0919,70.144,33173.0
2016-07-11 09:55:00,80.68,80.75,80.63,80.7,30971.0,70.1005,70.1614,70.0571,70.1179,30971.0
2016-07-11 10:00:00,80.74,80.81,80.66,80.77,29830.0,70.1527,70.2135,70.0832,70.1787,29830.0
2016-07-11 10:05:00,80.75,80.98,80.75,80.92,12520.0,70.1614,70.3612,70.1614,70.3091,12520.0
2016-07-11 10:10:00,80.92,81.05,80.88,80.9,23795.0,70.3091,70.422,70.2743,70.2917,23795.0
2016-07-11 10:15:00,80.93,80.96,80.9,80.9,23262.0,70.3178,70.3438,70.2917,70.2917,23262.0
2016-07-11 10:20:00,80.88,80.88,80.73,80.73,6024.0,70.2743,70.2743,70.144,70.144,6024.0
2016-07-11 10:25:00,80.71,80.74,80.55,80.58,26969.0,70.1266,70.1527,69.9876,70.0137,26969.0
2016-07-11 10:30:00,80.58,80.69,80.52,80.56,59507.0,70.0137,70.1092,69.9615,69.9963,59507.0
2016-07-11 10:35:00,80.56,80.6,80.49,80.6,14103.0,69.9963,70.031,69.9355,70.031,14103.0
2016-07-11 10:40:00,80.6,80.71,80.59,80.7,10487.0,70.031,70.1266,70.0223,70.1179,10487.0
2016-07-11 10:45:00,80.68,80.7,80.61,80.69,14995.0,70.1005,70.1179,70.0397,70.1092,14995.0
2016-07-11 10:50:00,80.7,80.74,80.66,80.66,10932.0,70.1179,70.1527,70.0832,70.0832,10932.0
2016-07-11 10:55:00,80.67,80.93,80.67,80.93,24698.0,70.0919,70.3178,70.0919,70.3178,24698.0
2016-07-11 11:00:00,80.94,80.96,80.83,80.9,9662.0,70.3264,70.3438,70.2309,70.2917,9662.0
2016-07-11 11:05:00,80.88,80.97,80.88,80.9,16312.0,70.2743,70.3525,70.2743,70.2917,16312.0
2016-07-11 11:10:00,80.92,81.06,80.91,81.06,9627.0,70.3091,70.4307,70.3004,70.4307,9627.0
2016-07-11 11:15:00,81.05,81.05,80.88,80.89,27946.0,70.422,70.422,70.2743,70.283,27946.0
2016-07-11 11:20:00,80.94,80.96,80.88,80.94,35939.0,70.3264,70.3438,70.2743,70.3264,35939.0
2016-07-11 11:25:00,80.93,81.0,80.91,80.98,19036.0,70.3178,70.3786,70.3004,70.3612,19036.0
2016-07-11 11:30:00,80.98,81.15,80.98,81.15,12340.0,70.3612,70.5089,70.3612,70.5089,12340.0
2016-07-11 11:35:00,81.17,81.21,81.07,81.1,15698.0,70.5263,70.561,70.4394,70.4655,15698.0
2016-07-11 11:40:00,81.08,81.11,81.04,81.09,11507.0,70.4481,70.4742,70.4133,70.4568,11507.0
2016-07-11 11:45:00,81.09,81.1,81.01,81.06,17160.0,70.4568,70.4655,70.3873,70.4307,17160.0
2016-07-11 11:50:00,81.05,81.07,81.0,81.06,25565.0,70.422,70.4394,70.3786,70.4307,25565.0
2016-07-11 11:55:00,81.06,81.06,80.95,80.97,36980.0,70.4307,70.4307,70.3351,70.3525,36980.0
2016-07-11 12:00:00,80.97,80.97,80.86,80.87,14926.0,70.3525,70.3525,70.2569,70.2656,14926.0
2016-07-11 12:05:00,80.88,80.92,80.86,80.88,8390.0,70.2743,70.3091,70.2569,70.2743,8390.0
2016-07-11 12:10:00,80.9,80.91,80.86,80.9,31413.0,70.2917,70.3004,70.2569,70.2917,31413.0
2016-07-11 12:15:00,80.89,80.91,80.85,80.88,11502.0,70.283,70.3004,70.2482,70.2743,11502.0
2016-07-11 12:20:00,80.88,80.94,80.88,80.93,10734.0,70.2743,70.3264,70.2743,70.3178,10734.0
2016-07-11 12:25:00,80.9,80.9,80.83,80.85,20605.0,70.2917,70.2917,70.2309,70.2482,20605.0
2016-07-11 12:30:00,80.85,80.92,80.81,80.84,20639.0,70.2482,70.3091,70.2135,70.2396,20639.0
2016-07-11 12:35:00,80.85,80.95,80.84,80.95,6065.0,70.2482,70.3351,70.2396,70.3351,6065.0
2016-07-11 12:40:00,80.93,80.99,80.92,80.99,5333.0,70.3178,70.3699,70.3091,70.3699,5333.0
2016-07-11 12:45:00,81.0,81.03,80.96,80.96,13084.0,70.3786,70.4046,70.3438,70.3438,13084.0
2016-07-11 12:50:00,80.98,81.03,80.97,81.03,3075.0,70.3612,70.4046,70.3525,70.4046,3075.0
2016-07-11 12:55:00,81.01,81.01,80.9,80.91,18611.0,70.3873,70.3873,70.2917,70.3004,18611.0
2016-07-11 13:00:00,80.91,80.93,80.85,80.85,11803.0,70.3004,70.3178,70.2482,70.2482,11803.0
2016-07-11 13:05:00,80.85,80.87,80.82,80.82,7867.0,70.2482,70.2656,70.2222,70.2222,7867.0
2016-07-11 13:10:00,80.82,80.88,80.81,80.86,6340.0,70.2222,70.2743,70.2135,70.2569,6340.0
2016-07-11 13:15:00,80.85,80.93,80.85,80.9,6500.0,70.2482,70.3178,70.2482,70.2917,6500.0
2016-07-11 13:20:00,80.92,80.92,80.86,80.87,6390.0,70.3091,70.3091,70.2569,70.2656,6390.0
2016-07-11 13:25:00,80.87,80.92,80.87,80.92,6715.0,70.2656,70.3091,70.2656,70.3091,6715.0
2016-07-11 13:30:00,80.91,80.93,80.83,80.86,14654.0,70.3004,70.3178,70.2309,70.2569,14654.0
2016-07-11 13:35:00,80.86,80.95,80.86,80.93,10121.0,70.2569,70.3351,70.2569,70.3178,10121.0
2016-07-11 13:40:00,80.93,80.95,80.9,80.95,6421.0,70.3178,70.3351,70.2917,70.3351,6421.0
2016-07-11 13:45:00,80.95,81.0,80.94,80.98,15354.0,70.3351,70.3786,70.3264,70.3612,15354.0
2016-07-11 13:50:00,80.98,81.0,80.97,81.0,10179.0,70.3612,70.3786,70.3525,70.3786,10179.0
2016-07-11 13:55:00,81.01,81.01,80.92,80.97,27830.0,70.3873,70.3873,70.3091,70.3525,27830.0
2016-07-11 14:00:00,80.95,80.99,80.88,80.88,20138.0,70.3351,70.3699,70.2743,70.2743,20138.0
2016-07-11 14:05:00,80.88,81.0,80.86,80.98,36209.0,70.2743,70.3786,70.2569,70.3612,36209.0
2016-07-11 14:10:00,80.98,81.11,80.98,81.02,42336.0,70.3612,70.4742,70.3612,70.396,42336.0
2016-07-11 14:15:00,81.04,81.21,81.04,81.19,26615.0,70.4133,70.561,70.4133,70.5437,26615.0
2016-07-11 14:20:00,81.19,81.25,81.18,81.21,13904.0,70.5437,70.5958,70.535,70.561,13904.0
2016-07-11 14:25:00,81.21,81.28,81.19,81.19,20873.0,70.561,70.6219,70.5437,70.5437,20873.0
2016-07-11 14:30:00,81.19,81.27,81.16,81.26,17536.0,70.5437,70.6132,70.5176,70.6045,17536.0
2016-07-11 14:35:00,81.25,81.27,81.22,81.25,10601.0,70.5958,70.6132,70.5697,70.5958,10601.0
2016-07-11 14:40:00,81.24,81.28,81.23,81.24,80788.0,70.5871,70.6219,70.5784,70.5871,80788.0
2016-07-11 14:45:00,81.23,81.24,81.13,81.14,8229.0,70.5784,70.5871,70.4915,70.5002,8229.0
2016-07-11 14:50:00,81.13,81.17,81.12,81.14,11577.0,70.4915,70.5263,70.4828,70.5002,11577.0
2016-07-11 14:55:00,81.13,81.16,81.11,81.11,10761.0,70.4915,70.5176,70.4742,70.4742,10761.0
2016-07-11 15:00:00,81.11,81.12,81.06,81.07,20576.0,70.4742,70.4828,70.4307,70.4394,20576.0
2016-07-11 15:05:00,81.07,81.16,81.04,81.15,41923.0,70.4394,70.5176,70.4133,70.5089,41923.0
2016-07-11 15:10:00,81.15,81.22,81.14,81.22,18586.0,70.5089,70.5697,70.5002,70.5697,18586.0
2016-07-11 15:15:00,81.22,81.28,81.22,81.23,17447.0,70.5697,70.6219,70.5697,70.5784,17447.0
2016-07-11 15:20:00,81.23,81.25,81.2,81.23,17315.0,70.5784,70.5958,70.5524,70.5784,17315.0
2016-07-11 15:25:00,81.23,81.23,81.11,81.11,23221.0,70.5784,70.5784,70.4742,70.4742,23221.0
2016-07-11 15:30:00,81.1,81.11,81.07,81.07,19566.0,70.4655,70.4742,70.4394,70.4394,19566.0
2016-07-11 15:35:00,81.08,81.13,81.06,81.12,36221.0,70.4481,70.4915,70.4307,70.4828,36221.0
2016-07-11 15:40:00,81.12,81.14,81.05,81.08,24580.0,70.4828,70.5002,70.422,70.4481,24580.0
2016-07-11 15:45:00,81.09,81.09,81.05,81.06,34864.0,70.4568,70.4568,70.422,70.4307,34864.0
2016-07-11 15:50:00,81.06,81.07,81.0,81.03,55640.0,70.4307,70.4394,70.3786,70.4046,55640.0
2016-07-11 15:55:00,81.03,81.04,80.95,80.99,68226.0,70.4046,70.4133,70.3351,70.3699,68226.0
2016-07-12 09:30:00,81.29,81.39,80.78,81.0,88961.0,70.6306,70.7174,70.1874,70.3786,88961.0
2016-07-12 09:35:00,80.95,81.09,80.76,80.82,37044.0,70.3351,70.4568,70.17,70.2222,37044.0
2016-07-12 09:40:00,80.82,80.96,80.77,80.84,27472.0,70.2222,70.3438,70.1787,70.2396,27472.0
2016-07-12 09:45:00,80.84,80.9,80.59,80.65,86194.0,70.2396,70.2917,70.0223,70.0745,86194.0
2016-07-12 09:50:00,80.63,80.8,80.58,80.72,39052.0,70.0571,70.2048,70.0137,70.1353,39052.0
2016-07-12 09:55:00,80.72,80.88,80.66,80.85,41439.0,70.1353,70.2743,70.0832,70.2482,41439.0
2016-07-12 10:00:00,80.86,80.86,80.63,80.66,35657.0,70.2569,70.2569,70.0571,70.0832,35657.0
2016-07-12 10:05:00,80.66,80.68,80.52,80.59,62628.0,70.0832,70.1005,69.9615,70.0223,62628.0
2016-07-12 10:10:00,80.57,80.6,80.38,80.49,33892.0,70.005,70.031,69.8399,69.9355,33892.0
2016-07-12 10:15:00,80.5,80.53,80.41,80.53,36159.0,69.9441,69.9702,69.8659,69.9702,36159.0
2016-07-12 10:20:00,80.53,80.6,80.46,80.46,15531.0,69.9702,70.031,69.9094,69.9094,15531.0
2016-07-12 10:25:00,80.46,80.5,80.38,80.42,27286.0,69.9094,69.9441,69.8399,69.8746,27286.0
2016-07-12 10:30:00,80.44,80.65,80.44,80.65,26782.0,69.892,70.0745,69.892,70.0745,26782.0
2016-07-12 10:35:00,80.67,80.75,80.62,80.7,36491.0,70.0919,70.1614,70.0484,70.1179,36491.0
2016-07-12 10:40:00,80.68,80.74,80.62,80.7,60649.0,70.1005,70.1527,70.0484,70.1179,60649.0
2016-07-12 10:45:00,80.7,80.7,80.61,80.68,81500.0,70.1179,70.1179,70.0397,70.1005,81500.0
2016-07-12 10:50:00,80.67,80.69,80.57,80.68,25546.0,70.0919,70.1092,70.005,70.1005,25546.0
2016-07-12 10:55:00,80.69,80.71,80.64,80.66,64171.0,70.1092,70.1266,70.0658,70.0832,64171.0
2016-07-12 11:00:00,80.66,80.71,80.64,80.69,36910.0,70.0832,70.1266,70.0658,70.1092,36910.0
2016-07-12 11:05:00,80.69,80.73,80.66,80.69,36746.0,70.1092,70.144,70.0832,70.1092,36746.0
2016-07-12 11:10:00,80.7,80.83,80.68,80.83,58189.0,70.1179,70.2309,70.1005,70.2309,58189.0
2016-07-12 11:15:00,80.82,80.9,80.78,80.78,16282.0,70.2222,70.2917,70.1874,70.1874,16282.0
2016-07-12 11:20:00,80.77,80.85,80.77,80.81,21274.0,70.1787,70.2482,70.1787,70.2135,21274.0
2016-07-12 11:25:00,80.83,80.91,80.82,80.86,45187.0,70.2309,70.3004,70.2222,70.2569,45187.0
2016-07-12 11:30:00,80.85,80.96,80.83,80.95,40838.0,70.2482,70.3438,70.2309,70.3351,40838.0
2016-07-12 11:35:00,80.98,81.15,80.96,81.15,33336.0,70.3612,70.5089,70.3438,70.5089,33336.0
2016-07-12 11:40:00,81.15,81.22,81.12,81.15,17632.0,70.5089,70.5697,70.4828,70.5089,17632.0
2016-07-12 11:45:00,81.15,81.15,81.01,81.06,14811.0,70.5089,70.5089,70.3873,70.4307,14811.0
2016-07-12 11:50:00,81.05,81.07,81.01,81.05,9565.0,70.422,70.4394,70.3873,70.422,9565.0
2016-07-12 11:55:00,81.04,81.04,80.95,80.99,28493.0,70.4133,70.4133,70.3351,70.3699,28493.0
2016-07-12 12:00:00,81.01,81.78,81.0,81.45,473105.0,70.3873,71.0563,70.3786,70.7696,473105.0
2016-07-12 12:05:00,81.5,81.98,81.39,81.98,158932.0,70.813,71.2301,70.7174,71.2301,158932.0
2016-07-12 12:10:00,81.98,82.25,81.97,82.25,109213.0,71.2301,71.4647,71.2214,71.4647,109213.0
2016-07-12 12:15:00,82.23,82.32,82.08,82.17,45481.0,71.4473,71.5255,71.317,71.3952,45481.0
2016-07-12 12:20:00,82.19,82.46,82.19,82.4,46924.0,71.4125,71.6471,71.4125,71.595,46924.0
2016-07-12 12:25:00,82.4,82.41,82.25,82.41,35258.0,71.595,71.6037,71.4647,71.6037,35258.0
2016-07-12 12:30:00,82.4,82.5,82.35,82.4,68426.0,71.595,71.6819,71.5516,71.595,68426.0
2016-07-12 12:35:00,82.41,82.41,82.28,82.34,38945.0,71.6037,71.6037,71.4907,71.5429,38945.0
2016-07-12 12:40:00,82.35,82.37,82.29,82.29,16488.0,71.5516,71.5689,71.4994,71.4994,16488.0
2016-07-12 12:45:00,82.28,82.28,82.19,82.27,24883.0,71.4907,71.4907,71.4125,71.482,24883.0
2016-07-12 12:50:00,82.27,82.42,82.25,82.33,35568.0,71.482,71.6124,71.4647,71.5342,35568.0
2016-07-12 12:55:00,82.32,82.34,82.05,82.21,31985.0,71.5255,71.5429,71.2909,71.4299,31985.0
2016-07-12 13:00:00,82.2,82.3,82.19,82.28,11523.0,71.4212,71.5081,71.4125,71.4907,11523.0
2016-07-12 13:05:00,82.3,82.31,82.27,82.27,11146.0,71.5081,71.5168,71.482,71.482,11146.0
2016-07-12 13:10:00,82.27,82.3,82.25,82.29,12033.0,71.482,71.5081,71.4647,71.4994,12033.0
2016-07-12 13:15:00,82.31,82.32,82.25,82.27,9386.0,71.5168,71.5255,71.4647,71.482,9386.0
2016-07-12 13:20:00,82.26,82.3,82.22,82.26,13063.0,71.4734,71.5081,71.4386,71.4734,13063.0
2016-07-12 13:25:00,82.28,82.33,82.25,82.33,9043.0,71.4907,71.5342,71.4647,71.5342,9043.0
2016-07-12 13:30:00,82.34,82.37,82.31,82.34,18017.0,71.5429,71.5689,71.5168,71.5429,18017.0
2016-07-12 13:35:00,82.34,82.35,82.3,82.34,10537.0,71.5429,71.5516,71.5081,71.5429,10537.0
2016-07-12 13:40:00,82.35,82.45,82.35,82.39,18072.0,71.5516,71.6384,71.5516,71.5863,18072.0
2016-07-12 13:45:00,82.38,82.38,82.33,82.37,15232.0,71.5776,71.5776,71.5342,71.5689,15232.0
2016-07-12 13:50:00,82.38,82.43,82.38,82.41,15932.0,71.5776,71.6211,71.5776,71.6037,15932.0
2016-07-12 13:55:00,82.42,82.42,82.32,82.33,20419.0,71.6124,71.6124,71.5255,71.5342,20419.0
2016-07-12 14:00:00,82.35,82.36,82.29,82.33,27803.0,71.5516,71.5602,71.4994,71.5342,27803.0
2016-07-12 14:05:00,82.33,82.48,82.32,82.45,20125.0,71.5342,71.6645,71.5255,71.6384,20125.0
2016-07-12 14:10:00,82.46,82.64,82.46,82.57,27866.0,71.6471,71.8035,71.6471,71.7427,27866.0
2016-07-12 14:15:00,82.55,82.58,82.53,82.58,22124.0,71.7253,71.7514,71.708,71.7514,22124.0
2016-07-12 14:20:00,82.57,82.6,82.44,82.45,22627.0,71.7427,71.7688,71.6298,71.6384,22627.0
2016-07-12 14:25:00,82.45,82.46,82.39,82.41,11430.0,71.6384,71.6471,71.5863,71.6037,11430.0
2016-07-12 14:30:00,82.41,82.55,82.39,82.55,24955.0,71.6037,71.7253,71.5863,71.7253,24955.0
2016-07-12 14:35:00,82.54,82.57,82.48,82.48,30392.0,71.7166,71.7427,71.6645,71.6645,30392.0
2016-07-12 14:40:00,82.49,82.56,82.43,82.54,29482.0,71.6732,71.734,71.6211,71.7166,29482.0
2016-07-12 14:45:00,82.54,82.54,82.44,82.47,31844.0,71.7166,71.7166,71.6298,71.6558,31844.0
2016-07-12 14:50:00,82.48,82.53,82.45,82.45,19765.0,71.6645,71.708,71.6384,71.6384,19765.0
2016-07-12 14:55:00,82.45,82.46,82.38,82.42,22504.0,71.6384,71.6471,71.5776,71.6124,22504.0
2016-07-12 15:00:00,82.42,82.48,82.4,82.4,19066.0,71.6124,71.6645,71.595,71.595,19066.0
2016-07-12 15:05:00,82.38,82.41,82.38,82.4,15648.0,71.5776,71.6037,71.5776,71.595,15648.0
2016-07-12 15:10:00,82.4,82.45,82.39,82.43,21490.0,71.595,71.6384,71.5863,71.6211,21490.0
2016-07-12 15:15:00,82.43,82.44,82.41,82.42,29266.0,71.6211,71.6298,71.6037,71.6124,29266.0
2016-07-12 15:20:00,82.41,82.47,82.4,82.46,97036.0,71.6037,71.6558,71.595,71.6471,97036.0
2016-07-12 15:25:00,82.45,82.58,82.45,82.52,34150.0,71.6384,71.7514,71.6384,71.6993,34150.0
2016-07-12 15:30:00,82.51,82.56,82.5,82.51,36788.0,71.6906,71.734,71.6819,71.6906,36788.0
2016-07-12 15:35:00,82.52,82.59,82.5,82.52,30765.0,71.6993,71.7601,71.6819,71.6993,30765.0
2016-07-12 15:40:00,82.52,82.55,82.52,82.52,55029.0,71.6993,71.7253,71.6993,71.6993,55029.0
2016-07-12 15:45:00,82.52,82.52,82.45,82.46,42533.0,71.6993,71.6993,71.6384,71.6471,42533.0
2016-07-12 15:50:00,82.46,82.49,82.38,82.41,62916.0,71.6471,71.6732,71.5776,71.6037,62916.0
2016-07-12 15:55:00,82.4,82.47,82.4,82.43,103098.0,71.595,71.6558,71.595,71.6211,103098.0
2016-07-13 09:30:00,82.68,83.52,82.43,83.2,91749.0,71.8383,72.5681,71.6211,72.2901,91749.0
2016-07-13 09:35:00,83.13,83.29,82.66,82.87,123923.0,72.2293,72.3683,71.8209,72.0034,123923.0
2016-07-13 09:40:00,82.88,82.88,82.43,82.58,28422.0,72.0121,72.0121,71.6211,71.7514,28422.0
2016-07-13 09:45:00,82.65,82.89,82.61,82.62,37444.0,71.8122,72.0207,71.7775,71.7862,37444.0
2016-07-13 09:50:00,82.64,82.77,82.55,82.77,33401.0,71.8035,71.9165,71.7253,71.9165,33401.0
2016-07-13 09:55:00,82.77,82.81,82.55,82.67,17155.0,71.9165,71.9512,71.7253,71.8296,17155.0
2016-07-13 10:00:00,82.71,82.86,82.58,82.86,26686.0,71.8643,71.9947,71.7514,71.9947,26686.0
2016-07-13 10:05:00,82.85,82.9,82.76,82.85,63496.0,71.986,72.0294,71.9078,71.986,63496.0
2016-07-13 10:10:00,82.87,82.95,82.66,82.88,25624.0,72.0034,72.0729,71.8209,72.0121,25624.0
2016-07-13 10:15:00,82.86,83.08,82.85,83.04,27673.0,71.9947,72.1858,71.986,72.1511,27673.0
2016-07-13 10:20:00,83.04,83.12,83.0,83.04,17519.0,72.1511,72.2206,72.1163,72.1511,17519.0
2016-07-13 10:25:00,83.04,83.07,82.92,82.97,20583.0,72.1511,72.1771,72.0468,72.0903,20583.0
2016-07-13 10:30:00,82.96,83.1,82.93,83.02,38807.0,72.0816,72.2032,72.0555,72.1337,38807.0
2016-07-13 10:35:00,83.03,83.13,82.99,83.09,38577.0,72.1424,72.2293,72.1076,72.1945,38577.0
2016-07-13 10:40:00,83.09,83.25,83.08,83.23,32212.0,72.1945,72.3335,72.1858,72.3162,32212.0
2016-07-13 10:45:00,83.21,83.24,83.1,83.16,26682.0,72.2988,72.3249,72.2032,72.2553,26682.0
2016-07-13 10:50:00,83.14,83.33,83.14,83.3,53988.0,72.238,72.403,72.238,72.377,53988.0
2016-07-13 10:55:00,83.3,83.33,83.28,83.29,29388.0,72.377,72.403,72.3596,72.3683,29388.0
2016-07-13 11:00:00,83.29,83.35,83.27,83.28,34780.0,72.3683,72.4204,72.3509,72.3596,34780.0
2016-07-13 11:05:00,83.27,83.29,83.17,83.18,41966.0,72.3509,72.3683,72.264,72.2727,41966.0
2016-07-13 11:10:00,83.17,83.22,83.05,83.17,45685.0,72.264,72.3075,72.1598,72.264,45685.0
2016-07-13 11:15:00,83.17,83.17,82.84,82.84,34705.0,72.264,72.264,71.9773,71.9773,34705.0
2016-07-13 11:20:00,82.84,82.88,82.75,82.81,30599.0,71.9773,72.0121,71.8991,71.9512,30599.0
2016-07-13 11:25:00,82.81,82.88,82.7,82.74,19173.0,71.9512,72.0121,71.8557,71.8904,19173.0
2016-07-13 11:30:00,82.73,82.75,82.68,82.71,14734.0,71.8817,71.8991,71.8383,71.8643,14734.0
2016-07-13 11:35:00,82.71,82.71,82.49,82.5,40648.0,71.8643,71.8643,71.6732,71.6819,40648.0
2016-07-13 11:40:00,82.5,82.67,82.49,82.55,27758.0,71.6819,71.8296,71.6732,71.7253,27758.0
2016-07-13 11:45:00,82.55,82.59,82.52,82.54,12941.0,71.7253,71.7601,71.6993,71.7166,12941.0
2016-07-13 11:50:00,82.53,82.68,82.52,82.68,15157.0,71.708,71.8383,71.6993,71.8383,15157.0
2016-07-13 11:55:00,82.67,82.67,82.59,82.61,16815.0,71.8296,71.8296,71.7601,71.7775,16815.0
2016-07-13 12:00:00,82.61,82.68,82.59,82.64,16457.0,71.7775,71.8383,71.7601,71.8035,16457.0
2016-07-13 12:05:00,82.63,82.68,82.56,82.56,20121.0,71.7948,71.8383,71.734,71.734,20121.0
2016-07-13 12:10:00,82.55,82.55,82.5,82.53,12368.0,71.7253,71.7253,71.6819,71.708,12368.0
2016-07-13 12:15:00,82.54,82.58,82.52,82.53,11281.0,71.7166,71.7514,71.6993,71.708,11281.0
2016-07-13 12:20:00,82.54,82.58,82.52,82.56,12575.0,71.7166,71.7514,71.6993,71.734,12575.0
2016-07-13 12:25:00,82.57,82.58,82.46,82.48,21160.0,71.7427,71.7514,71.6471,71.6645,21160.0
2016-07-13 12:30:00,82.49,82.55,82.49,82.54,17322.0,71.6732,71.7253,71.6732,71.7166,17322.0
2016-07-13 12:35:00,82.54,82.56,82.5,82.52,20203.0,71.7166,71.734,71.6819,71.6993,20203.0
2016-07-13 12:40:00,82.53,82.6,82.5,82.54,17088.0,71.708,71.7688,71.6819,71.7166,17088.0
2016-07-13 12:45:00,82.55,82.57,82.5,82.55,16805.0,71.7253,71.7427,71.6819,71.7253,16805.0
2016-07-13 12:50:00,82.53,82.55,82.49,82.5,12063.0,71.708,71.7253,71.6732,71.6819,12063.0
2016-07-13 12:55:00,82.5,82.59,82.46,82.59,14869.0,71.6819,71.7601,71.6471,71.7601,14869.0
2016-07-13 13:00:00,82.6,82.67,82.55,82.67,13899.0,71.7688,71.8296,71.7253,71.8296,13899.0
2016-07-13 13:05:00,82.67,82.67,82.61,82.63,11394.0,71.8296,71.8296,71.7775,71.7948,11394.0
2016-07-13 13:10:00,82.63,82.69,82.6,82.69,12453.0,71.7948,71.847,71.7688,71.847,12453.0
2016-07-13 13:15:00,82.7,82.71,82.65,82.69,12600.0,71.8557,71.8643,71.8122,71.847,12600.0
2016-07-13 13:20:00,82.69,82.76,82.66,82.72,22908.0,71.847,71.9078,71.8209,71.873,22908.0
2016-07-13 13:25:00,82.74,82.77,82.7,82.73,36641.0,71.8904,71.9165,71.8557,71.8817,36641.0
2016-07-13 13:30:00,82.73,82.73,82.57,82.64,23410.0,71.8817,71.8817,71.7427,71.8035,23410.0
2016-07-13 13:35:00,82.64,82.64,82.57,82.58,16040.0,71.8035,71.8035,71.7427,71.7514,16040.0
2016-07-13 13:40:00,82.59,82.73,82.58,82.73,18384.0,71.7601,71.8817,71.7514,71.8817,18384.0
2016-07-13 13:45:00,82.74,82.87,82.7,82.87,20723.0,71.8904,72.0034,71.8557,72.0034,20723.0
2016-07-13 13:50:00,82.87,82.9,82.76,82.77,24275.0,72.0034,72.0294,71.9078,71.9165,24275.0
2016-07-13 13:55:00,82.78,82.79,82.71,82.73,16114.0,71.9252,71.9339,71.8643,71.8817,16114.0
2016-07-13 14:00:00,82.73,82.74,82.67,82.69,24376.0,71.8817,71.8904,71.8296,71.847,24376.0
2016-07-13 14:05:00,82.69,82.89,82.69,82.89,18729.0,71.847,72.0207,71.847,72.0207,18729.0
2016-07-13 14:10:00,82.9,82.98,82.88,82.88,22859.0,72.0294,72.0989,72.0121,72.0121,22859.0
2016-07-13 14:15:00,82.88,82.93,82.82,82.86,22807.0,72.0121,72.0555,71.9599,71.9947,22807.0
2016-07-13 14:20:00,82.85,82.87,82.79,82.82,12645.0,71.986,72.0034,71.9339,71.9599,12645.0
2016-07-13 14:25:00,82.82,82.94,82.82,82.94,19914.0,71.9599,72.0642,71.9599,72.0642,19914.0
2016-07-13 14:30:00,82.91,82.94,82.79,82.8,17505.0,72.0381,72.0642,71.9339,71.9425,17505.0
2016-07-13 14:35:00,82.78,82.83,82.77,82.78,15278.0,71.9252,71.9686,71.9165,71.9252,15278.0
2016-07-13 14:40:00,82.77,82.77,82.64,82.72,18783.0,71.9165,71.9165,71.8035,71.873,18783.0
2016-07-13 14:45:00,82.72,82.83,82.71,82.81,20250.0,71.873,71.9686,71.8643,71.9512,20250.0
2016-07-13 14:50:00,82.81,82.87,82.79,82.85,26869.0,71.9512,72.0034,71.9339,71.986,26869.0
2016-07-13 14:55:00,82.87,82.91,82.79,82.88,30834.0,72.0034,72.0381,71.9339,72.0121,30834.0
2016-07-13 15:00:00,82.86,82.99,82.86,82.99,27581.0,71.9947,72.1076,71.9947,72.1076,27581.0
2016-07-13 15:05:00,83.0,83.0,82.88,82.88,35711.0,72.1163,72.1163,72.0121,72.0121,35711.0
2016-07-13 15:10:00,82.9,82.95,82.82,82.84,26094.0,72.0294,72.0729,71.9599,71.9773,26094.0
2016-07-13 15:15:00,82.83,82.95,82.81,82.95,50137.0,71.9686,72.0729,71.9512,72.0729,50137.0
2016-07-13 15:20:00,82.95,83.0,82.9,83.0,25314.0,72.0729,72.1163,72.0294,72.1163,25314.0
2016-07-13 15:25:00,83.0,83.04,82.94,82.95,38994.0,72.1163,72.1511,72.0642,72.0729,38994.0
2016-07-13 15:30:00,82.94,83.03,82.92,83.02,30351.0,72.0642,72.1424,72.0468,72.1337,30351.0
2016-07-13 15:35:00,83.03,83.04,82.94,82.95,49452.0,72.1424,72.1511,72.0642,72.0729,49452.0
2016-07-13 15:40:00,82.95,83.02,82.94,83.01,42300.0,72.0729,72.1337,72.0642,72.125,42300.0
2016-07-13 15:45:00,83.02,83.08,83.0,83.05,55943.0,72.1337,72.1858,72.1163,72.1598,55943.0
2016-07-13 15:50:00,83.05,83.08,83.04,83.04,58923.0,72.1598,72.1858,72.1511,72.1511,58923.0
2016-07-13 15:55:00,83.05,83.07,82.97,82.98,115392.0,72.1598,72.1771,72.0903,72.0989,115392.0
2016-07-14 09:30:00,83.58,83.75,83.42,83.69,77819.0,72.6203,72.768,72.4812,72.7158,77819.0
2016-07-14 09:35:00,83.73,83.88,83.71,83.88,39733.0,72.7506,72.8809,72.7332,72.8809,39733.0
2016-07-14 09:40:00,83.88,83.9,83.73,83.9,26566.0,72.8809,72.8983,72.7506,72.8983,26566.0
2016-07-14 09:45:00,83.89,83.93,83.66,83.71,27879.0,72.8896,72.9244,72.6898,72.7332,27879.0
2016-07-14 09:50:00,83.73,84.05,83.67,84.05,36757.0,72.7506,73.0286,72.6985,73.0286,36757.0
2016-07-14 09:55:00,84.04,84.45,83.99,84.39,103033.0,73.0199,73.3762,72.9765,73.3241,103033.0
2016-07-14 10:00:00,84.43,84.65,84.4,84.65,79625.0,73.3588,73.55,73.3327,73.55,79625.0
2016-07-14 10:05:00,84.63,84.65,84.44,84.55,74816.0,73.5326,73.55,73.3675,73.4631,74816.0
2016-07-14 10:10:00,84.53,84.54,84.33,84.41,30299.0,73.4457,73.4544,73.2719,73.3414,30299.0
2016-07-14 10:15:00,84.42,84.42,84.27,84.35,21931.0,73.3501,73.3501,73.2198,73.2893,21931.0
2016-07-14 10:20:00,84.32,84.51,84.25,84.5,50392.0,73.2632,73.4283,73.2024,73.4196,50392.0
2016-07-14 10:25:00,84.49,84.5,84.26,84.34,29385.0,73.4109,73.4196,73.2111,73.2806,29385.0
2016-07-14 10:30:00,84.34,84.37,84.21,84.34,39069.0,73.2806,73.3067,73.1677,73.2806,39069.0
2016-07-14 10:35:00,84.34,84.52,84.34,84.48,28496.0,73.2806,73.437,73.2806,73.4023,28496.0
2016-07-14 10:40:00,84.48,84.52,84.33,84.51,35647.0,73.4023,73.437,73.2719,73.4283,35647.0
2016-07-14 10:45:00,84.51,84.6,84.48,84.6,29969.0,73.4283,73.5065,73.4023,73.5065,29969.0
2016-07-14 10:50:00,84.61,84.64,84.46,84.46,58038.0,73.5152,73.5413,73.3849,73.3849,58038.0
2016-07-14 10:55:00,84.47,84.52,84.41,84.41,32272.0,73.3936,73.437,73.3414,73.3414,32272.0
2016-07-14 11:00:00,84.43,84.46,84.32,84.4,33858.0,73.3588,73.3849,73.2632,73.3327,33858.0
2016-07-14 11:05:00,84.42,84.47,84.41,84.45,18849.0,73.3501,73.3936,73.3414,73.3762,18849.0
2016-07-14 11:10:00,84.44,84.6,84.44,84.56,37666.0,73.3675,73.5065,73.3675,73.4718,37666.0
2016-07-14 11:15:00,84.55,84.57,84.42,84.46,40741.0,73.4631,73.4804,73.3501,73.3849,40741.0
2016-07-14 11:20:00,84.48,84.51,84.43,84.44,18033.0,73.4023,73.4283,73.3588,73.3675,18033.0
2016-07-14 11:25:00,84.44,84.57,84.44,84.56,56941.0,73.3675,73.4804,73.3675,73.4718,56941.0
2016-07-14 11:30:00,84.56,84.57,84.36,84.36,55429.0,73.4718,73.4804,73.298,73.298,55429.0
2016-07-14 11:35:00,84.35,84.47,84.35,84.41,40490.0,73.2893,73.3936,73.2893,73.3414,40490.0
2016-07-14 11:40:00,84.4,84.4,84.27,84.36,28850.0,73.3327,73.3327,73.2198,73.298,28850.0
2016-07-14 11:45:00,84.36,84.42,84.32,84.32,43917.0,73.298,73.3501,73.2632,73.2632,43917.0
2016-07-14 11:50:00,84.32,84.44,84.32,84.44,44280.0,73.2632,73.3675,73.2632,73.3675,44280.0
2016-07-14 11:55:00,84.43,84.5,84.43,84.45,24560.0,73.3588,73.4196,73.3588,73.3762,24560.0
2016-07-14 12:00:00,84.46,84.49,84.44,84.48,30223.0,73.3849,73.4109,73.3675,73.4023,30223.0
2016-07-14 12:05:00,84.48,84.51,84.43,84.48,53414.0,73.4023,73.4283,73.3588,73.4023,53414.0
2016-07-14 12:10:00,84.49,84.5,84.27,84.27,20709.0,73.4109,73.4196,73.2198,73.2198,20709.0
2016-07-14 12:15:00,84.28,84.29,84.14,84.14,20772.0,73.2285,73.2372,73.1068,73.1068,20772.0
2016-07-14 12:20:00,84.15,84.17,84.0,84.0,22485.0,73.1155,73.1329,72.9852,72.9852,22485.0
2016-07-14 12:25:00,83.98,84.07,83.97,84.07,19812.0,72.9678,73.046,72.9591,73.046,19812.0
2016-07-14 12:30:00,84.07,84.08,83.95,83.99,45270.0,73.046,73.0547,72.9417,72.9765,45270.0
2016-07-14 12:35:00,83.97,84.0,83.88,83.9,38850.0,72.9591,72.9852,72.8809,72.8983,38850.0
2016-07-14 12:40:00,83.91,83.95,83.87,83.89,21448.0,72.907,72.9417,72.8722,72.8896,21448.0
2016-07-14 12:45:00,83.87,83.92,83.81,83.82,21872.0,72.8722,72.9157,72.8201,72.8288,21872.0
2016-07-14 12:50:00,83.82,83.89,83.75,83.82,48209.0,72.8288,72.8896,72.768,72.8288,48209.0
2016-07-14 12:55:00,83.81,83.82,83.72,83.73,20419.0,72.8201,72.8288,72.7419,72.7506,20419.0
2016-07-14 13:00:00,83.72,83.75,83.67,83.68,36934.0,72.7419,72.768,72.6985,72.7072,36934.0
2016-07-14 13:05:00,83.67,83.72,83.65,83.71,19487.0,72.6985,72.7419,72.6811,72.7332,19487.0
2016-07-14 13:10:00,83.71,83.73,83.6,83.6,29975.0,72.7332,72.7506,72.6376,72.6376,29975.0
2016-07-14 13:15:00,83.6,83.62,83.48,83.48,17200.0,72.6376,72.655,72.5334,72.5334,17200.0
2016-07-14 13:20:00,83.48,83.52,83.4,83.4,16153.0,72.5334,72.5681,72.4639,72.4639,16153.0
2016-07-14 13:25:00,83.4,83.47,83.39,83.44,10854.0,72.4639,72.5247,72.4552,72.4986,10854.0
2016-07-14 13:30:00,83.45,83.56,83.44,83.56,11928.0,72.5073,72.6029,72.4986,72.6029,11928.0
2016-07-14 13:35:00,83.56,83.57,83.46,83.48,17797.0,72.6029,72.6116,72.516,72.5334,17797.0
2016-07-14 13:40:00,83.48,83.71,83.48,83.66,31140.0,72.5334,72.7332,72.5334,72.6898,31140.0
2016-07-14 13:45:00,83.65,83.74,83.62,83.67,27863.0,72.6811,72.7593,72.655,72.6985,27863.0
2016-07-14 13:50:00,83.66,83.68,83.57,83.61,17594.0,72.6898,72.7072,72.6116,72.6463,17594.0
2016-07-14 13:55:00,83.61,83.66,83.57,83.65,19210.0,72.6463,72.6898,72.6116,72.6811,19210.0
2016-07-14 14:00:00,83.65,83.75,83.64,83.69,16513.0,72.6811,72.768,72.6724,72.7158,16513.0
2016-07-14 14:05:00,83.69,83.72,83.57,83.7,23171.0,72.7158,72.7419,72.6116,72.7245,23171.0
2016-07-14 14:10:00,83.71,83.73,83.69,83.7,16966.0,72.7332,72.7506,72.7158,72.7245,16966.0
2016-07-14 14:15:00,83.69,83.73,83.62,83.62,20857.0,72.7158,72.7506,72.655,72.655,20857.0
2016-07-14 14:20:00,83.63,83.64,83.56,83.59,13370.0,72.6637,72.6724,72.6029,72.629,13370.0
2016-07-14 14:25:00,83.58,83.66,83.57,83.65,38745.0,72.6203,72.6898,72.6116,72.6811,38745.0
2016-07-14 14:30:00,83.65,83.67,83.56,83.57,20742.0,72.6811,72.6985,72.6029,72.6116,20742.0
2016-07-14 14:35:00,83.56,83.65,83.5,83.64,31882.0,72.6029,72.6811,72.5508,72.6724,31882.0
2016-07-14 14:40:00,83.64,83.67,83.59,83.59,18452.0,72.6724,72.6985,72.629,72.629,18452.0
2016-07-14 14:45:00,83.59,83.63,83.57,83.62,17284.0,72.629,72.6637,72.6116,72.655,17284.0
2016-07-14 14:50:00,83.62,83.62,83.57,83.57,12921.0,72.655,72.655,72.6116,72.6116,12921.0
2016-07-14 14:55:00,83.57,83.58,83.52,83.53,13394.0,72.6116,72.6203,72.5681,72.5768,13394.0
2016-07-14 15:00:00,83.52,83.63,83.51,83.62,21609.0,72.5681,72.6637,72.5594,72.655,21609.0
2016-07-14 15:05:00,83.62,83.75,83.62,83.73,20217.0,72.655,72.768,72.655,72.7506,20217.0
2016-07-14 15:10:00,83.74,83.74,83.62,83.69,46801.0,72.7593,72.7593,72.655,72.7158,46801.0
2016-07-14 15:15:00,83.69,83.76,83.69,83.74,25366.0,72.7158,72.7767,72.7158,72.7593,25366.0
2016-07-14 15:20:00,83.73,83.76,83.7,83.72,23152.0,72.7506,72.7767,72.7245,72.7419,23152.0
2016-07-14 15:25:00,83.73,83.75,83.71,83.74,24734.0,72.7506,72.768,72.7332,72.7593,24734.0
2016-07-14 15:30:00,83.74,83.78,83.71,83.73,28157.0,72.7593,72.794,72.7332,72.7506,28157.0
2016-07-14 15:35:00,83.73,83.76,83.65,83.66,34283.0,72.7506,72.7767,72.6811,72.6898,34283.0
2016-07-14 15:40:00,83.66,83.69,83.56,83.58,51117.0,72.6898,72.7158,72.6029,72.6203,51117.0
2016-07-14 15:45:00,83.58,83.66,83.57,83.65,41557.0,72.6203,72.6898,72.6116,72.6811,41557.0
2016-07-14 15:50:00,83.65,83.72,83.62,83.66,66425.0,72.6811,72.7419,72.655,72.6898,66425.0
2016-07-14 15:55:00,83.67,83.74,83.6,83.62,124380.0,72.6985,72.7593,72.6376,72.655,124380.0
2016-07-15 09:30:00,83.96,83.96,83.52,83.66,94397.0,72.9504,72.9504,72.5681,72.6898,94397.0
2016-07-15 09:35:00,83.76,83.76,83.51,83.55,16071.0,72.7767,72.7767,72.5594,72.5942,16071.0
2016-07-15 09:40:00,83.5,83.5,83.27,83.41,41753.0,72.5508,72.5508,72.3509,72.4726,41753.0
2016-07-15 09:45:00,83.43,83.54,83.42,83.48,8343.0,72.4899,72.5855,72.4812,72.5334,8343.0
2016-07-15 09:50:00,83.5,83.85,83.5,83.75,31070.0,72.5508,72.8549,72.5508,72.768,31070.0
2016-07-15 09:55:00,83.73,83.73,83.57,83.59,21614.0,72.7506,72.7506,72.6116,72.629,21614.0
2016-07-15 10:00:00,83.57,83.68,83.55,83.68,18307.0,72.6116,72.7072,72.5942,72.7072,18307.0
2016-07-15 10:05:00,83.65,83.74,83.6,83.72,28265.0,72.6811,72.7593,72.6376,72.7419,28265.0
2016-07-15 10:10:00,83.74,83.79,83.64,83.68,18713.0,72.7593,72.8027,72.6724,72.7072,18713.0
2016-07-15 10:15:00,83.71,83.72,83.63,83.65,13085.0,72.7332,72.7419,72.6637,72.6811,13085.0
2016-07-15 10:20:00,83.65,83.68,83.55,83.56,13583.0,72.6811,72.7072,72.5942,72.6029,13583.0
2016-07-15 10:25:00,83.55,83.61,83.49,83.49,7405.0,72.5942,72.6463,72.5421,72.5421,7405.0
2016-07-15 10:30:00,83.5,83.52,83.39,83.43,29674.0,72.5508,72.5681,72.4552,72.4899,29674.0
2016-07-15 10:35:00,83.43,83.57,83.43,83.56,13693.0,72.4899,72.6116,72.4899,72.6029,13693.0
2016-07-15 10:40:00,83.57,83.62,83.52,83.55,14738.0,72.6116,72.655,72.5681,72.5942,14738.0
2016-07-15 10:45:00,83.55,83.57,83.41,83.45,12478.0,72.5942,72.6116,72.4726,72.5073,12478.0
2016-07-15 10:50:00,83.44,83.48,83.4,83.43,34172.0,72.4986,72.5334,72.4639,72.4899,34172.0
2016-07-15 10:55:00,83.44,83.48,83.35,83.35,9603.0,72.4986,72.5334,72.4204,72.4204,9603.0
2016-07-15 11:00:00,83.36,83.46,83.35,83.42,19619.0,72.4291,72.516,72.4204,72.4812,19619.0
2016-07-15 11:05:00,83.42,83.42,83.27,83.31,65682.0,72.4812,72.4812,72.3509,72.3857,65682.0
2016-07-15 11:10:00,83.31,83.31,83.19,83.21,12971.0,72.3857,72.3857,72.2814,72.2988,12971.0
2016-07-15 11:15:00,83.22,83.25,83.17,83.21,15013.0,72.3075,72.3335,72.264,72.2988,15013.0
2016-07-15 11:20:00,83.22,83.34,83.21,83.29,6610.0,72.3075,72.4117,72.2988,72.3683,6610.0
2016-07-15 11:25:00,83.28,83.3,83.24,83.25,13660.0,72.3596,72.377,72.3249,72.3335,13660.0
2016-07-15 11:30:00,83.26,83.26,83.18,83.18,10490.0,72.3422,72.3422,72.2727,72.2727,10490.0
2016-07-15 11:35:00,83.18,83.19,83.12,83.13,8383.0,72.2727,72.2814,72.2206,72.2293,8383.0
2016-07-15 11:40:00,83.09,83.15,83.05,83.12,15196.0,72.1945,72.2467,72.1598,72.2206,15196.0
2016-07-15 11:45:00,83.13,83.13,83.04,83.06,5972.0,72.2293,72.2293,72.1511,72.1685,5972.0
2016-07-15 11:50:00,83.06,83.14,83.02,83.11,17000.0,72.1685,72.238,72.1337,72.2119,17000.0
2016-07-15 11:55:00,83.12,83.19,83.11,83.15,7185.0,72.2206,72.2814,72.2119,72.2467,7185.0
2016-07-15 12:00:00,83.16,83.16,83.1,83.13,3807.0,72.2553,72.2553,72.2032,72.2293,3807.0
2016-07-15 12:05:00,83.13,83.18,83.12,83.18,13377.0,72.2293,72.2727,72.2206,72.2727,13377.0
2016-07-15 12:10:00,83.18,83.18,83.07,83.1,6122.0,72.2727,72.2727,72.1771,72.2032,6122.0
2016-07-15 12:15:00,83.1,83.11,83.02,83.06,8250.0,72.2032,72.2119,72.1337,72.1685,8250.0
2016-07-15 12:20:00,83.07,83.1,83.01,83.04,12111.0,72.1771,72.2032,72.125,72.1511,12111.0
2016-07-15 12:25:00,83.03,83.04,82.97,82.99,11505.0,72.1424,72.1511,72.0903,72.1076,11505.0
2016-07-15 12:30:00,82.99,83.0,82.95,82.99,8566.0,72.1076,72.1163,72.0729,72.1076,8566.0
2016-07-15 12:35:00,82.98,82.98,82.92,82.92,10531.0,72.0989,72.0989,72.0468,72.0468,10531.0
2016-07-15 12:40:00,82.92,83.06,82.88,83.01,94841.0,72.0468,72.1685,72.0121,72.125,94841.0
2016-07-15 12:45:00,83.01,83.04,82.99,83.01,5498.0,72.125,72.1511,72.1076,72.125,5498.0
2016-07-15 12:50:00,83.02,83.12,83.02,83.08,7582.0,72.1337,72.2206,72.1337,72.1858,7582.0
2016-07-15 12:55:00,83.08,83.08,83.02,83.04,2810.0,72.1858,72.1858,72.1337,72.1511,2810.0
2016-07-15 13:00:00,83.04,83.12,83.04,83.09,10436.0,72.1511,72.2206,72.1511,72.1945,10436.0
2016-07-15 13:05:00,83.09,83.11,83.03,83.03,5035.0,72.1945,72.2119,72.1424,72.1424,5035.0
2016-07-15 13:10:00,83.05,83.07,83.01,83.03,6861.0,72.1598,72.1771,72.125,72.1424,6861.0
2016-07-15 13:15:00,83.04,83.07,83.04,83.07,6606.0,72.1511,72.1771,72.1511,72.1771,6606.0
2016-07-15 13:20:00,83.07,83.11,83.07,83.1,13075.0,72.1771,72.2119,72.1771,72.2032,13075.0
2016-07-15 13:25:00,83.09,83.11,83.08,83.1,9305.0,72.1945,72.2119,72.1858,72.2032,9305.0
2016-07-15 13:30:00,83.11,83.16,83.11,83.15,7111.0,72.2119,72.2553,72.2119,72.2467,7111.0
2016-07-15 13:35:00,83.14,83.16,83.12,83.16,12567.0,72.238,72.2553,72.2206,72.2553,12567.0
2016-07-15 13:40:00,83.16,83.22,83.16,83.22,7394.0,72.2553,72.3075,72.2553,72.3075,7394.0
2016-07-15 13:45:00,83.23,83.23,83.2,83.22,12542.0,72.3162,72.3162,72.2901,72.3075,12542.0
2016-07-15 13:50:00,83.23,83.34,83.22,83.31,23459.0,72.3162,72.4117,72.3075,72.3857,23459.0
2016-07-15 13:55:00,83.31,83.31,83.23,83.3,13462.0,72.3857,72.3857,72.3162,72.377,13462.0
2016-07-15 14:00:00,83.3,83.33,83.29,83.3,9104.0,72.377,72.403,72.3683,72.377,9104.0
2016-07-15 14:05:00,83.29,83.31,83.28,83.3,7907.0,72.3683,72.3857,72.3596,72.377,7907.0
2016-07-15 14:10:00,83.31,83.31,83.26,83.27,15088.0,72.3857,72.3857,72.3422,72.3509,15088.0
2016-07-15 14:15:00,83.28,83.28,83.26,83.28,4572.0,72.3596,72.3596,72.3422,72.3596,4572.0
2016-07-15 14:20:00,83.27,83.27,83.23,83.27,13438.0,72.3509,72.3509,72.3162,72.3509,13438.0
2016-07-15 14:25:00,83.27,83.3,83.26,83.28,4888.0,72.3509,72.377,72.3422,72.3596,4888.0
2016-07-15 14:30:00,83.26,83.32,83.25,83.3,8774.0,72.3422,72.3944,72.3335,72.377,8774.0
2016-07-15 14:35:00,83.29,83.31,83.26,83.26,8497.0,72.3683,72.3857,72.3422,72.3422,8497.0
2016-07-15 14:40:00,83.26,83.36,83.26,83.36,8967.0,72.3422,72.4291,72.3422,72.4291,8967.0
2016-07-15 14:45:00,83.36,83.44,83.34,83.41,11792.0,72.4291,72.4986,72.4117,72.4726,11792.0
2016-07-15 14:50:00,83.42,83.46,83.37,83.42,11681.0,72.4812,72.516,72.4378,72.4812,11681.0
2016-07-15 14:55:00,83.42,83.42,83.33,83.33,9642.0,72.4812,72.4812,72.403,72.403,9642.0
2016-07-15 15:00:00,83.33,83.34,83.29,83.31,10388.0,72.403,72.4117,72.3683,72.3857,10388.0
2016-07-15 15:05:00,83.32,83.37,83.31,83.34,27224.0,72.3944,72.4378,72.3857,72.4117,27224.0
2016-07-15 15:10:00,83.33,83.34,83.26,83.26,37643.0,72.403,72.4117,72.3422,72.3422,37643.0
2016-07-15 15:15:00,83.27,83.28,83.26,83.27,6666.0,72.3509,72.3596,72.3422,72.3509,6666.0
2016-07-15 15:20:00,83.27,83.38,83.26,83.38,14027.0,72.3509,72.4465,72.3422,72.4465,14027.0
2016-07-15 15:25:00,83.36,83.4,83.31,83.37,27871.0,72.4291,72.4639,72.3857,72.4378,27871.0
2016-07-15 15:30:00,83.37,83.5,83.36,83.49,24649.0,72.4378,72.5508,72.4291,72.5421,24649.0
2016-07-15 15:35:00,83.49,83.52,83.46,83.47,34264.0,72.5421,72.5681,72.516,72.5247,34264.0
2016-07-15 15:40:00,83.47,83.47,83.35,83.38,23792.0,72.5247,72.5247,72.4204,72.4465,23792.0
2016-07-15 15:45:00,83.37,83.38,83.28,83.29,47899.0,72.4378,72.4465,72.3596,72.3683,47899.0
2016-07-15 15:50:00,83.29,83.32,83.25,83.25,46699.0,72.3683,72.3944,72.3335,72.3335,46699.0
2016-07-15 15:55:00,83.26,83.44,83.24,83.41,179440.0,72.3422,72.4986,72.3249,72.4726,179440.0
2016-07-18 09:30:00,83.21,83.21,82.91,82.92,33235.0,72.2988,72.2988,72.0381,72.0468,33235.0
2016-07-18 09:35:00,82.93,82.97,82.48,82.51,100054.0,72.0555,72.0903,71.6645,71.6906,100054.0
2016-07-18 09:40:00,82.51,82.53,81.99,82.03,75736.0,71.6906,71.708,71.2388,71.2735,75736.0
2016-07-18 09:45:00,82.04,82.24,81.96,82.24,63668.0,71.2822,71.456,71.2127,71.456,63668.0
2016-07-18 09:50:00,82.23,82.39,82.17,82.3,38928.0,71.4473,71.5863,71.3952,71.5081,38928.0
2016-07-18 09:55:00,82.3,82.3,82.14,82.16,60966.0,71.5081,71.5081,71.3691,71.3865,60966.0
2016-07-18 10:00:00,82.18,82.41,82.16,82.39,24012.0,71.4038,71.6037,71.3865,71.5863,24012.0
2016-07-18 10:05:00,82.39,82.59,82.34,82.52,28836.0,71.5863,71.7601,71.5429,71.6993,28836.0
2016-07-18 10:10:00,82.54,82.67,82.5,82.64,22447.0,71.7166,71.8296,71.6819,71.8035,22447.0
2016-07-18 10:15:00,82.63,83.0,82.63,82.99,30541.0,71.7948,72.1163,71.7948,72.1076,30541.0
2016-07-18 10:20:00,82.98,83.19,82.91,83.17,86156.0,72.0989,72.2814,72.0381,72.264,86156.0
2016-07-18 10:25:00,83.17,83.17,82.85,82.85,20084.0,72.264,72.264,71.986,71.986,20084.0
2016-07-18 10:30:00,82.87,83.07,82.86,82.96,24944.0,72.0034,72.1771,71.9947,72.0816,24944.0
2016-07-18 10:35:00,82.96,83.09,82.91,83.09,12200.0,72.0816,72.1945,72.0381,72.1945,12200.0
2016-07-18 10:40:00,83.09,83.11,82.94,83.01,9607.0,72.1945,72.2119,72.0642,72.125,9607.0
2016-07-18 10:45:00,83.03,83.07,82.98,83.0,9343.0,72.1424,72.1771,72.0989,72.1163,9343.0
2016-07-18 10:50:00,83.0,83.06,82.94,82.94,10088.0,72.1163,72.1685,72.0642,72.0642,10088.0
2016-07-18 10:55:00,82.94,83.05,82.92,83.01,19467.0,72.0642,72.1598,72.0468,72.125,19467.0
2016-07-18 11:00:00,83.02,83.08,83.02,83.05,13972.0,72.1337,72.1858,72.1337,72.1598,13972.0
2016-07-18 11:05:00,83.04,83.05,83.01,83.03,6328.0,72.1511,72.1598,72.125,72.1424,6328.0
2016-07-18 11:10:00,83.04,83.07,83.0,83.05,13467.0,72.1511,72.1771,72.1163,72.1598,13467.0
2016-07-18 11:15:00,83.05,83.24,83.05,83.23,51843.0,72.1598,72.3249,72.1598,72.3162,51843.0
2016-07-18 11:20:00,83.23,83.29,83.2,83.26,24863.0,72.3162,72.3683,72.2901,72.3422,24863.0
2016-07-18 11:25:00,83.25,83.28,83.22,83.23,19726.0,72.3335,72.3596,72.3075,72.3162,19726.0
2016-07-18 11:30:00,83.23,83.31,83.15,83.15,20641.0,72.3162,72.3857,72.2467,72.2467,20641.0
2016-07-18 11:35:00,83.14,83.18,83.11,83.18,20905.0,72.238,72.2727,72.2119,72.2727,20905.0
2016-07-18 11:40:00,83.18,83.21,83.17,83.21,13072.0,72.2727,72.2988,72.264,72.2988,13072.0
2016-07-18 11:45:00,83.21,83.22,83.16,83.2,9461.0,72.2988,72.3075,72.2553,72.2901,9461.0
2016-07-18 11:50:00,83.2,83.21,83.16,83.19,10624.0,72.2901,72.2988,72.2553,72.2814,10624.0
2016-07-18 11:55:00,83.18,83.23,83.18,83.21,9750.0,72.2727,72.3162,72.2727,72.2988,9750.0
2016-07-18 12:00:00,83.21,83.22,83.19,83.21,9022.0,72.2988,72.3075,72.2814,72.2988,9022.0
2016-07-18 12:05:00,83.22,83.24,83.18,83.23,12930.0,72.3075,72.3249,72.2727,72.3162,12930.0
2016-07-18 12:10:00,83.23,83.28,83.22,83.27,7727.0,72.3162,72.3596,72.3075,72.3509,7727.0
2016-07-18 12:15:00,83.26,83.26,83.2,83.24,10500.0,72.3422,72.3422,72.2901,72.3249,10500.0
2016-07-18 12:20:00,83.23,83.32,83.23,83.31,8152.0,72.3162,72.3944,72.3162,72.3857,8152.0
2016-07-18 12:25:00,83.33,83.33,83.28,83.31,8550.0,72.403,72.403,72.3596,72.3857,8550.0
2016-07-18 12:30:00,83.31,83.31,83.25,83.28,12780.0,72.3857,72.3857,72.3335,72.3596,12780.0
2016-07-18 12:35:00,83.28,83.34,83.27,83.34,7403.0,72.3596,72.4117,72.3509,72.4117,7403.0
2016-07-18 12:40:00,83.33,83.35,83.32,83.34,8778.0,72.403,72.4204,72.3944,72.4117,8778.0
2016-07-18 12:45:00,83.33,83.51,83.32,83.5,31410.0,72.403,72.5594,72.3944,72.5508,31410.0
2016-07-18 12:50:00,83.49,83.57,83.49,83.56,18479.0,72.5421,72.6116,72.5421,72.6029,18479.0
2016-07-18 12:55:00,83.54,83.61,83.54,83.58,10857.0,72.5855,72.6463,72.5855,72.6203,10857.0
2016-07-18 13:00:00,83.58,83.58,83.45,83.47,28026.0,72.6203,72.6203,72.5073,72.5247,28026.0
2016-07-18 13:05:00,83.48,83.48,83.45,83.45,4892.0,72.5334,72.5334,72.5073,72.5073,4892.0
2016-07-18 13:10:00,83.46,83.48,83.39,83.4,9479.0,72.516,72.5334,72.4552,72.4639,9479.0
2016-07-18 13:15:00,83.39,83.4,83.34,83.34,9291.0,72.4552,72.4639,72.4117,72.4117,9291.0
2016-07-18 13:20:00,83.35,83.4,83.33,83.38,19345.0,72.4204,72.4639,72.403,72.4465,19345.0
2016-07-18 13:25:00,83.37,83.4,83.34,83.35,6374.0,72.4378,72.4639,72.4117,72.4204,6374.0
2016-07-18 13:30:00,83.34,83.38,83.34,83.36,5922.0,72.4117,72.4465,72.4117,72.4291,5922.0
2016-07-18 13:35:00,83.35,83.4,83.35,83.37,5240.0,72.4204,72.4639,72.4204,72.4378,5240.0
2016-07-18 13:40:00,83.37,83.4,83.31,83.4,8307.0,72.4378,72.4639,72.3857,72.4639,8307.0
2016-07-18 13:45:00,83.4,83.41,83.36,83.36,8950.0,72.4639,72.4726,72.4291,72.4291,8950.0
2016-07-18 13:50:00,83.35,83.44,83.35,83.44,10331.0,72.4204,72.4986,72.4204,72.4986,10331.0
2016-07-18 13:55:00,83.44,83.48,83.43,83.43,8170.0,72.4986,72.5334,72.4899,72.4899,8170.0
2016-07-18 14:00:00,83.42,83.43,83.36,83.39,12097.0,72.4812,72.4899,72.4291,72.4552,12097.0
2016-07-18 14:05:00,83.38,83.39,83.34,83.39,9083.0,72.4465,72.4552,72.4117,72.4552,9083.0
2016-07-18 14:10:00,83.4,83.52,83.4,83.5,14407.0,72.4639,72.5681,72.4639,72.5508,14407.0
2016-07-18 14:15:00,83.51,83.51,83.42,83.43,7035.0,72.5594,72.5594,72.4812,72.4899,7035.0
2016-07-18 14:20:00,83.42,83.47,83.4,83.47,6869.0,72.4812,72.5247,72.4639,72.5247,6869.0
2016-07-18 14:25:00,83.47,83.51,83.47,83.51,10653.0,72.5247,72.5594,72.5247,72.5594,10653.0
2016-07-18 14:30:00,83.51,83.52,83.45,83.45,14820.0,72.5594,72.5681,72.5073,72.5073,14820.0
2016-07-18 14:35:00,83.46,83.5,83.44,83.5,12415.0,72.516,72.5508,72.4986,72.5508,12415.0
2016-07-18 14:40:00,83.5,83.55,83.48,83.55,6656.0,72.5508,72.5942,72.5334,72.5942,6656.0
2016-07-18 14:45:00,83.55,83.55,83.48,83.51,7750.0,72.5942,72.5942,72.5334,72.5594,7750.0
2016-07-18 14:50:00,83.5,83.57,83.5,83.57,15397.0,72.5508,72.6116,72.5508,72.6116,15397.0
2016-07-18 14:55:00,83.57,83.65,83.55,83.65,24291.0,72.6116,72.6811,72.5942,72.6811,24291.0
2016-07-18 15:00:00,83.65,83.69,83.6,83.66,32475.0,72.6811,72.7158,72.6376,72.6898,32475.0
2016-07-18 15:05:00,83.67,83.7,83.6,83.64,26489.0,72.6985,72.7245,72.6376,72.6724,26489.0
2016-07-18 15:10:00,83.64,83.81,83.63,83.8,29892.0,72.6724,72.8201,72.6637,72.8114,29892.0
2016-07-18 15:15:00,83.81,83.92,83.8,83.91,45549.0,72.8201,72.9157,72.8114,72.907,45549.0
2016-07-18 15:20:00,83.91,83.91,83.79,83.84,31549.0,72.907,72.907,72.8027,72.8462,31549.0
2016-07-18 15:25:00,83.84,83.86,83.79,83.8,23137.0,72.8462,72.8636,72.8027,72.8114,23137.0
2016-07-18 15:30:00,83.8,83.81,83.77,83.79,34238.0,72.8114,72.8201,72.7854,72.8027,34238.0
2016-07-18 15:35:00,83.79,83.83,83.75,83.8,38247.0,72.8027,72.8375,72.768,72.8114,38247.0
2016-07-18 15:40:00,83.8,83.86,83.75,83.81,47243.0,72.8114,72.8636,72.768,72.8201,47243.0
2016-07-18 15:45:00,83.81,83.85,83.76,83.79,41381.0,72.8201,72.8549,72.7767,72.8027,41381.0
2016-07-18 15:50:00,83.79,83.89,83.78,83.89,100629.0,72.8027,72.8896,72.794,72.8896,100629.0
2016-07-18 15:55:00,83.89,83.91,83.79,83.82,131282.0,72.8896,72.907,72.8027,72.8288,131282.0
2016-07-19 09:30:00,82.82,83.18,82.47,83.02,206470.0,71.9599,72.2727,71.6558,72.1337,206470.0
2016-07-19 09:35:00,83.11,83.12,82.85,82.95,65832.0,72.2119,72.2206,71.986,72.0729,65832.0
2016-07-19 09:40:00,82.99,83.05,82.89,82.91,143959.0,72.1076,72.1598,72.0207,72.0381,143959.0
2016-07-19 09:45:00,82.9,82.9,82.76,82.88,30493.0,72.0294,72.0294,71.9078,72.0121,30493.0
2016-07-19 09:50:00,82.87,83.05,82.81,82.95,26907.0,72.0034,72.1598,71.9512,72.0729,26907.0
2016-07-19 09:55:00,82.95,83.0,82.8,82.89,22750.0,72.0729,72.1163,71.9425,72.0207,22750.0
2016-07-19 10:00:00,82.92,83.01,82.85,82.99,60272.0,72.0468,72.125,71.986,72.1076,60272.0
2016-07-19 10:05:00,82.98,83.02,82.85,82.97,45642.0,72.0989,72.1337,71.986,72.0903,45642.0
2016-07-19 10:10:00,82.98,83.05,82.96,83.0,13949.0,72.0989,72.1598,72.0816,72.1163,13949.0
2016-07-19 10:15:00,82.99,83.02,82.92,82.99,25652.0,72.1076,72.1337,72.0468,72.1076,25652.0
2016-07-19 10:20:00,82.99,82.99,82.85,82.88,6710.0,72.1076,72.1076,71.986,72.0121,6710.0
2016-07-19 10:25:00,82.87,83.04,82.86,82.97,19916.0,72.0034,72.1511,71.9947,72.0903,19916.0
2016-07-19 10:30:00,82.96,83.0,82.95,82.95,21940.0,72.0816,72.1163,72.0729,72.0729,21940.0
2016-07-19 10:35:00,82.95,83.1,82.95,83.03,16606.0,72.0729,72.2032,72.0729,72.1424,16606.0
2016-07-19 10:40:00,83.02,83.06,82.99,83.06,22322.0,72.1337,72.1685,72.1076,72.1685,22322.0
2016-07-19 10:45:00,83.06,83.1,83.0,83.06,8546.0,72.1685,72.2032,72.1163,72.1685,8546.0
2016-07-19 10:50:00,83.06,83.12,82.99,83.01,22775.0,72.1685,72.2206,72.1076,72.125,22775.0
2016-07-19 10:55:00,83.01,83.03,82.99,83.0,18039.0,72.125,72.1424,72.1076,72.1163,18039.0
2016-07-19 11:00:00,83.02,83.07,83.02,83.05,102577.0,72.1337,72.1771,72.1337,72.1598,102577.0
2016-07-19 11:05:00,83.03,83.04,82.99,83.0,15872.0,72.1424,72.1511,72.1076,72.1163,15872.0
2016-07-19 11:10:00,83.0,83.02,82.94,83.0,28225.0,72.1163,72.1337,72.0642,72.1163,28225.0
2016-07-19 11:15:00,83.0,83.03,82.98,83.0,21754.0,72.1163,72.1424,72.0989,72.1163,21754.0
2016-07-19 11:20:00,83.03,83.03,82.99,83.02,20299.0,72.1424,72.1424,72.1076,72.1337,20299.0
2016-07-19 11:25:00,83.01,83.02,83.0,83.02,16436.0,72.125,72.1337,72.1163,72.1337,16436.0
2016-07-19 11:30:00,83.01,83.07,83.0,83.01,10275.0,72.125,72.1771,72.1163,72.125,10275.0
2016-07-19 11:35:00,83.01,83.04,82.99,83.0,13453.0,72.125,72.1511,72.1076,72.1163,13453.0
2016-07-19 11:40:00,83.0,83.03,82.99,83.0,19943.0,72.1163,72.1424,72.1076,72.1163,19943.0
2016-07-19 11:45:00,83.0,83.01,82.95,82.95,21340.0,72.1163,72.125,72.0729,72.0729,21340.0
2016-07-19 11:50:00,82.95,82.96,82.85,82.96,16350.0,72.0729,72.0816,71.986,72.0816,16350.0
2016-07-19 11:55:00,82.95,82.96,82.85,82.85,8858.0,72.0729,72.0816,71.986,71.986,8858.0
2016-07-19 12:00:00,82.85,82.88,82.85,82.88,8507.0,71.986,72.0121,71.986,72.0121,8507.0
2016-07-19 12:05:00,82.86,82.9,82.85,82.86,38942.0,71.9947,72.0294,71.986,71.9947,38942.0
2016-07-19 12:10:00,82.86,82.93,82.86,82.92,15842.0,71.9947,72.0555,71.9947,72.0468,15842.0
2016-07-19 12:15:00,82.91,82.93,82.89,82.9,2750.0,72.0381,72.0555,72.0207,72.0294,2750.0
2016-07-19 12:20:00,82.9,82.91,82.85,82.87,7250.0,72.0294,72.0381,71.986,72.0034,7250.0
2016-07-19 12:25:00,82.88,82.91,82.86,82.91,6631.0,72.0121,72.0381,71.9947,72.0381,6631.0
2016-07-19 12:30:00,82.9,82.95,82.9,82.9,7438.0,72.0294,72.0729,72.0294,72.0294,7438.0
2016-07-19 12:35:00,82.92,82.93,82.87,82.91,6959.0,72.0468,72.0555,72.0034,72.0381,6959.0
2016-07-19 12:40:00,82.9,82.9,82.87,82.87,5042.0,72.0294,72.0294,72.0034,72.0034,5042.0
2016-07-19 12:45:00,82.88,82.95,82.87,82.95,7723.0,72.0121,72.0729,72.0034,72.0729,7723.0
2016-07-19 12:50:00,82.96,83.02,82.96,82.98,13670.0,72.0816,72.1337,72.0816,72.0989,13670.0
2016-07-19 12:55:00,82.99,83.01,82.94,83.01,16200.0,72.1076,72.125,72.0642,72.125,16200.0
2016-07-19 13:00:00,83.02,83.02,83.0,83.02,4881.0,72.1337,72.1337,72.1163,72.1337,4881.0
2016-07-19 13:05:00,83.02,83.03,82.97,83.0,32668.0,72.1337,72.1424,72.0903,72.1163,32668.0
2016-07-19 13:10:00,83.0,83.02,83.0,83.02,6624.0,72.1163,72.1337,72.1163,72.1337,6624.0
2016-07-19 13:15:00,83.01,83.02,82.99,83.01,27412.0,72.125,72.1337,72.1076,72.125,27412.0
2016-07-19 13:20:00,83.01,83.02,83.0,83.01,3445.0,72.125,72.1337,72.1163,72.125,3445.0
2016-07-19 13:25:00,83.01,83.02,82.98,82.99,6982.0,72.125,72.1337,72.0989,72.1076,6982.0
2016-07-19 13:30:00,82.98,83.04,82.95,83.02,50203.0,72.0989,72.1511,72.0729,72.1337,50203.0
2016-07-19 13:35:00,83.02,83.04,83.0,83.04,7662.0,72.1337,72.1511,72.1163,72.1511,7662.0
2016-07-19 13:40:00,83.03,83.04,83.01,83.01,6202.0,72.1424,72.1511,72.125,72.125,6202.0
2016-07-19 13:45:00,83.01,83.03,82.99,83.01,19363.0,72.125,72.1424,72.1076,72.125,19363.0
2016-07-19 13:50:00,83.02,83.02,82.98,82.98,13876.0,72.1337,72.1337,72.0989,72.0989,13876.0
2016-07-19 13:55:00,82.99,83.02,82.95,82.98,41950.0,72.1076,72.1337,72.0729,72.0989,41950.0
2016-07-19 14:00:00,82.98,83.04,82.97,83.01,17035.0,72.0989,72.1511,72.0903,72.125,17035.0
2016-07-19 14:05:00,83.03,83.06,82.99,83.06,9742.0,72.1424,72.1685,72.1076,72.1685,9742.0
2016-07-19 14:10:00,83.05,83.09,83.04,83.08,11558.0,72.1598,72.1945,72.1511,72.1858,11558.0
2016-07-19 14:15:00,83.08,83.17,83.08,83.14,8361.0,72.1858,72.264,72.1858,72.238,8361.0
2016-07-19 14:20:00,83.14,83.28,83.14,83.24,19632.0,72.238,72.3596,72.238,72.3249,19632.0
2016-07-19 14:25:00,83.24,83.24,83.1,83.16,29639.0,72.3249,72.3249,72.2032,72.2553,29639.0
2016-07-19 14:30:00,83.16,83.22,83.12,83.22,16871.0,72.2553,72.3075,72.2206,72.3075,16871.0
2016-07-19 14:35:00,83.22,83.27,83.2,83.23,13321.0,72.3075,72.3509,72.2901,72.3162,13321.0
2016-07-19 14:40:00,83.24,83.32,83.22,83.3,30625.0,72.3249,72.3944,72.3075,72.377,30625.0
2016-07-19 14:45:00,83.29,83.3,83.23,83.29,16559.0,72.3683,72.377,72.3162,72.3683,16559.0
2016-07-19 14:50:00,83.29,83.29,83.22,83.23,16771.0,72.3683,72.3683,72.3075,72.3162,16771.0
2016-07-19 14:55:00,83.22,83.28,83.21,83.27,42553.0,72.3075,72.3596,72.2988,72.3509,42553.0
2016-07-19 15:00:00,83.26,83.32,83.24,83.26,19383.0,72.3422,72.3944,72.3249,72.3422,19383.0
2016-07-19 15:05:00,83.26,83.28,83.25,83.26,14108.0,72.3422,72.3596,72.3335,72.3422,14108.0
2016-07-19 15:10:00,83.27,83.28,83.24,83.25,17110.0,72.3509,72.3596,72.3249,72.3335,17110.0
2016-07-19 15:15:00,83.25,83.3,83.21,83.22,35172.0,72.3335,72.377,72.2988,72.3075,35172.0
2016-07-19 15:20:00,83.22,83.29,83.16,83.17,33127.0,72.3075,72.3683,72.2553,72.264,33127.0
2016-07-19 15:25:00,83.16,83.17,83.08,83.09,18010.0,72.2553,72.264,72.1858,72.1945,18010.0
2016-07-19 15:30:00,83.1,83.19,83.1,83.11,34233.0,72.2032,72.2814,72.2032,72.2119,34233.0
2016-07-19 15:35:00,83.11,83.14,83.09,83.1,27548.0,72.2119,72.238,72.1945,72.2032,27548.0
2016-07-19 15:40:00,83.11,83.2,83.1,83.11,44881.0,72.2119,72.2901,72.2032,72.2119,44881.0
2016-07-19 15:45:00,83.11,83.15,83.11,83.13,26334.0,72.2119,72.2467,72.2119,72.2293,26334.0
2016-07-19 15:50:00,83.14,83.16,83.13,83.15,53081.0,72.238,72.2553,72.2293,72.2467,53081.0
2016-07-19 15:55:00,83.15,83.26,83.14,83.25,124888.0,72.2467,72.3422,72.238,72.3335,124888.0
2016-07-20 09:30:00,83.04,83.15,82.92,82.97,40500.0,72.1511,72.2467,72.0468,72.0903,40500.0
2016-07-20 09:35:00,82.97,82.97,82.75,82.75,39433.0,72.0903,72.0903,71.8991,71.8991,39433.0
2016-07-20 09:40:00,82.8,82.94,82.75,82.88,16479.0,71.9425,72.0642,71.8991,72.0121,16479.0
2016-07-20 09:45:00,82.85,82.86,82.75,82.83,10841.0,71.986,71.9947,71.8991,71.9686,10841.0
2016-07-20 09:50:00,82.84,83.0,82.83,82.99,8928.0,71.9773,72.1163,71.9686,72.1076,8928.0
2016-07-20 09:55:00,82.95,82.98,82.9,82.91,14761.0,72.0729,72.0989,72.0294,72.0381,14761.0
2016-07-20 10:00:00,82.91,82.94,82.78,82.93,11256.0,72.0381,72.0642,71.9252,72.0555,11256.0
2016-07-20 10:05:00,82.93,83.18,82.92,83.17,24537.0,72.0555,72.2727,72.0468,72.264,24537.0
2016-07-20 10:10:00,83.2,83.42,83.2,83.41,23229.0,72.2901,72.4812,72.2901,72.4726,23229.0
2016-07-20 10:15:00,83.39,83.4,83.29,83.29,6960.0,72.4552,72.4639,72.3683,72.3683,6960.0
2016-07-20 10:20:00,83.33,83.46,83.3,83.42,21601.0,72.403,72.516,72.377,72.4812,21601.0
2016-07-20 10:25:00,83.41,83.42,83.22,83.23,5656.0,72.4726,72.4812,72.3075,72.3162,5656.0
2016-07-20 10:30:00,83.24,83.26,83.17,83.24,13958.0,72.3249,72.3422,72.264,72.3249,13958.0
2016-07-20 10:35:00,83.25,83.25,83.08,83.22,52240.0,72.3335,72.3335,72.1858,72.3075,52240.0
2016-07-20 10:40:00,83.21,83.22,83.17,83.2,13326.0,72.2988,72.3075,72.264,72.2901,13326.0
2016-07-20 10:45:00,83.21,83.35,83.21,83.22,9237.0,72.2988,72.4204,72.2988,72.3075,9237.0
2016-07-20 10:50:00,83.25,83.25,83.15,83.18,31182.0,72.3335,72.3335,72.2467,72.2727,31182.0
2016-07-20 10:55:00,83.16,83.23,83.12,83.2,17452.0,72.2553,72.3162,72.2206,72.2901,17452.0
2016-07-20 11:00:00,83.22,83.23,83.14,83.14,9063.0,72.3075,72.3162,72.238,72.238,9063.0
2016-07-20 11:05:00,83.13,83.14,83.07,83.09,14043.0,72.2293,72.238,72.1771,72.1945,14043.0
2016-07-20 11:10:00,83.08,83.12,82.96,83.08,18733.0,72.1858,72.2206,72.0816,72.1858,18733.0
2016-07-20 11:15:00,83.09,83.11,82.97,83.02,32219.0,72.1945,72.2119,72.0903,72.1337,32219.0
2016-07-20 11:20:00,83.03,83.13,83.03,83.1,11097.0,72.1424,72.2293,72.1424,72.2032,11097.0
2016-07-20 11:25:00,83.11,83.22,83.11,83.21,12870.0,72.2119,72.3075,72.2119,72.2988,12870.0
2016-07-20 11:30:00,83.22,83.26,83.19,83.22,15969.0,72.3075,72.3422,72.2814,72.3075,15969.0
2016-07-20 11:35:00,83.22,83.28,83.2,83.27,6578.0,72.3075,72.3596,72.2901,72.3509,6578.0
2016-07-20 11:40:00,83.27,83.31,83.21,83.21,15543.0,72.3509,72.3857,72.2988,72.2988,15543.0
2016-07-20 11:45:00,83.23,83.25,83.08,83.12,13094.0,72.3162,72.3335,72.1858,72.2206,13094.0
2016-07-20 11:50:00,83.12,83.18,83.12,83.16,10499.0,72.2206,72.2727,72.2206,72.2553,10499.0
2016-07-20 11:55:00,83.17,83.19,83.1,83.1,12751.0,72.264,72.2814,72.2032,72.2032,12751.0
2016-07-20 12:00:00,83.11,83.11,83.03,83.07,12590.0,72.2119,72.2119,72.1424,72.1771,12590.0
2016-07-20 12:05:00,83.08,83.09,83.0,83.02,12039.0,72.1858,72.1945,72.1163,72.1337,12039.0
2016-07-20 12:10:00,83.02,83.08,82.99,83.04,34146.0,72.1337,72.1858,72.1076,72.1511,34146.0
2016-07-20 12:15:00,83.03,83.03,82.98,83.01,13799.0,72.1424,72.1424,72.0989,72.125,13799.0
2016-07-20 12:20:00,83.01,83.03,83.0,83.0,41855.0,72.125,72.1424,72.1163,72.1163,41855.0
2016-07-20 12:25:00,83.0,83.03,83.0,83.01,9274.0,72.1163,72.1424,72.1163,72.125,9274.0
2016-07-20 12:30:00,83.0,83.03,83.0,83.02,12374.0,72.1163,72.1424,72.1163,72.1337,12374.0
2016-07-20 12:35:00,83.02,83.05,83.01,83.02,10823.0,72.1337,72.1598,72.125,72.1337,10823.0
2016-07-20 12:40:00,83.02,83.04,83.01,83.02,10662.0,72.1337,72.1511,72.125,72.1337,10662.0
2016-07-20 12:45:00,83.02,83.03,83.0,83.01,70518.0,72.1337,72.1424,72.1163,72.125,70518.0
2016-07-20 12:50:00,83.0,83.02,83.0,83.01,35466.0,72.1163,72.1337,72.1163,72.125,35466.0
2016-07-20 12:55:00,83.01,83.03,82.91,83.0,111912.0,72.125,72.1424,72.0381,72.1163,111912.0
2016-07-20 13:00:00,83.0,83.05,83.0,83.04,8059.0,72.1163,72.1598,72.1163,72.1511,8059.0
2016-07-20 13:05:00,83.04,83.05,83.03,83.03,8433.0,72.1511,72.1598,72.1424,72.1424,8433.0
2016-07-20 13:10:00,83.03,83.05,83.02,83.03,10651.0,72.1424,72.1598,72.1337,72.1424,10651.0
2016-07-20 13:15:00,83.03,83.04,83.0,83.01,19622.0,72.1424,72.1511,72.1163,72.125,19622.0
2016-07-20 13:20:00,83.01,83.02,83.0,83.0,11363.0,72.125,72.1337,72.1163,72.1163,11363.0
2016-07-20 13:25:00,83.0,83.03,82.97,82.97,15938.0,72.1163,72.1424,72.0903,72.0903,15938.0
2016-07-20 13:30:00,82.98,83.06,82.98,83.05,20329.0,72.0989,72.1685,72.0989,72.1598,20329.0
2016-07-20 13:35:00,83.06,83.06,83.0,83.02,10863.0,72.1685,72.1685,72.1163,72.1337,10863.0
2016-07-20 13:40:00,83.03,83.04,83.01,83.04,9302.0,72.1424,72.1511,72.125,72.1511,9302.0
2016-07-20 13:45:00,83.04,83.07,83.01,83.07,13808.0,72.1511,72.1771,72.125,72.1771,13808.0
2016-07-20 13:50:00,83.07,83.1,83.05,83.05,7617.0,72.1771,72.2032,72.1598,72.1598,7617.0
2016-07-20 13:55:00,83.05,83.06,83.01,83.03,10847.0,72.1598,72.1685,72.125,72.1424,10847.0
2016-07-20 14:00:00,83.02,83.05,83.02,83.02,13600.0,72.1337,72.1598,72.1337,72.1337,13600.0
2016-07-20 14:05:00,83.03,83.08,83.01,83.07,9901.0,72.1424,72.1858,72.125,72.1771,9901.0
2016-07-20 14:10:00,83.08,83.1,83.06,83.08,11175.0,72.1858,72.2032,72.1685,72.1858,11175.0
2016-07-20 14:15:00,83.07,83.07,83.0,83.02,17682.0,72.1771,72.1771,72.1163,72.1337,17682.0
2016-07-20 14:20:00,83.02,83.03,83.0,83.03,18079.0,72.1337,72.1424,72.1163,72.1424,18079.0
2016-07-20 14:25:00,83.04,83.05,83.02,83.02,8624.0,72.1511,72.1598,72.1337,72.1337,8624.0
2016-07-20 14:30:00,83.02,83.03,83.02,83.02,5799.0,72.1337,72.1424,72.1337,72.1337,5799.0
2016-07-20 14:35:00,83.02,83.03,83.0,83.0,22132.0,72.1337,72.1424,72.1163,72.1163,22132.0
2016-07-20 14:40:00,83.0,83.07,83.0,83.05,13177.0,72.1163,72.1771,72.1163,72.1598,13177.0
2016-07-20 14:45:00,83.06,83.06,83.0,83.02,14013.0,72.1685,72.1685,72.1163,72.1337,14013.0
2016-07-20 14:50:00,83.02,83.03,83.01,83.03,46073.0,72.1337,72.1424,72.125,72.1424,46073.0
2016-07-20 14:55:00,83.02,83.05,83.01,83.02,12766.0,72.1337,72.1598,72.125,72.1337,12766.0
2016-07-20 15:00:00,83.02,83.03,83.01,83.02,15097.0,72.1337,72.1424,72.125,72.1337,15097.0
2016-07-20 15:05:00,83.02,83.03,83.0,83.01,161064.0,72.1337,72.1424,72.1163,72.125,161064.0
2016-07-20 15:10:00,83.01,83.05,83.0,83.0,21933.0,72.125,72.1598,72.1163,72.1163,21933.0
2016-07-20 15:15:00,83.0,83.01,82.92,82.94,28003.0,72.1163,72.125,72.0468,72.0642,28003.0
2016-07-20 15:20:00,82.94,82.99,82.93,82.94,20270.0,72.0642,72.1076,72.0555,72.0642,20270.0
2016-07-20 15:25:00,82.94,82.95,82.77,82.87,104711.0,72.0642,72.0729,71.9165,72.0034,104711.0
2016-07-20 15:30:00,82.88,82.9,82.84,82.88,39424.0,72.0121,72.0294,71.9773,72.0121,39424.0
2016-07-20 15:35:00,82.88,82.93,82.86,82.86,51197.0,72.0121,72.0555,71.9947,71.9947,51197.0
2016-07-20 15:40:00,82.87,82.88,82.77,82.81,36385.0,72.0034,72.0121,71.9165,71.9512,36385.0
2016-07-20 15:45:00,82.81,82.85,82.8,82.84,124492.0,71.9512,71.986,71.9425,71.9773,124492.0
2016-07-20 15:50:00,82.84,82.84,82.8,82.81,42249.0,71.9773,71.9773,71.9425,71.9512,42249.0
2016-07-20 15:55:00,82.82,82.83,82.78,82.8,88610.0,71.9599,71.9686,71.9252,71.9425,88610.0
2016-07-21 09:30:00,83.06,83.24,83.0,83.12,32572.0,72.1685,72.3249,72.1163,72.2206,32572.0
2016-07-21 09:35:00,83.14,83.17,82.93,83.08,41653.0,72.238,72.264,72.0555,72.1858,41653.0
2016-07-21 09:40:00,83.12,83.38,83.12,83.31,16412.0,72.2206,72.4465,72.2206,72.3857,16412.0
2016-07-21 09:45:00,83.31,83.39,83.2,83.22,35698.0,72.3857,72.4552,72.2901,72.3075,35698.0
2016-07-21 09:50:00,83.25,83.25,83.12,83.22,8670.0,72.3335,72.3335,72.2206,72.3075,8670.0
2016-07-21 09:55:00,83.23,83.46,83.23,83.46,165540.0,72.3162,72.516,72.3162,72.516,165540.0
2016-07-21 10:00:00,83.43,83.54,83.41,83.46,31095.0,72.4899,72.5855,72.4726,72.516,31095.0
2016-07-21 10:05:00,83.46,83.55,83.45,83.55,17317.0,72.516,72.5942,72.5073,72.5942,17317.0
2016-07-21 10:10:00,83.56,83.62,83.45,83.49,35646.0,72.6029,72.655,72.5073,72.5421,35646.0
2016-07-21 10:15:00,83.49,83.5,83.3,83.3,30006.0,72.5421,72.5508,72.377,72.377,30006.0
2016-07-21 10:20:00,83.31,83.32,83.17,83.17,13138.0,72.3857,72.3944,72.264,72.264,13138.0
2016-07-21 10:25:00,83.16,83.16,83.03,83.05,10908.0,72.2553,72.2553,72.1424,72.1598,10908.0
2016-07-21 10:30:00,83.05,83.12,83.01,83.08,12817.0,72.1598,72.2206,72.125,72.1858,12817.0
2016-07-21 10:35:00,83.07,83.18,83.04,83.17,12446.0,72.1771,72.2727,72.1511,72.264,12446.0
2016-07-21 10:40:00,83.18,83.19,83.1,83.14,9747.0,72.2727,72.2814,72.2032,72.238,9747.0
2016-07-21 10:45:00,83.12,83.23,83.11,83.16,26452.0,72.2206,72.3162,72.2119,72.2553,26452.0
2016-07-21 10:50:00,83.16,83.21,83.07,83.08,28378.0,72.2553,72.2988,72.1771,72.1858,28378.0
2016-07-21 10:55:00,83.08,83.15,83.07,83.14,42289.0,72.1858,72.2467,72.1771,72.238,42289.0
2016-07-21 11:00:00,83.14,83.14,82.91,82.92,29253.0,72.238,72.238,72.0381,72.0468,29253.0
2016-07-21 11:05:00,82.93,83.03,82.83,82.85,34808.0,72.0555,72.1424,71.9686,71.986,34808.0
2016-07-21 11:10:00,82.83,82.84,82.73,82.76,25460.0,71.9686,71.9773,71.8817,71.9078,25460.0
2016-07-21 11:15:00,82.76,82.87,82.75,82.87,51426.0,71.9078,72.0034,71.8991,72.0034,51426.0
2016-07-21 11:20:00,82.87,82.87,82.81,82.85,14131.0,72.0034,72.0034,71.9512,71.986,14131.0
2016-07-21 11:25:00,82.85,82.91,82.85,82.89,24130.0,71.986,72.0381,71.986,72.0207,24130.0
2016-07-21 11:30:00,82.88,82.88,82.81,82.81,17078.0,72.0121,72.0121,71.9512,71.9512,17078.0
2016-07-21 11:35:00,82.8,82.81,82.71,82.78,22834.0,71.9425,71.9512,71.8643,71.9252,22834.0
2016-07-21 11:40:00,82.75,82.79,82.73,82.77,12735.0,71.8991,71.9339,71.8817,71.9165,12735.0
2016-07-21 11:45:00,82.78,82.78,82.57,82.6,19193.0,71.9252,71.9252,71.7427,71.7688,19193.0
2016-07-21 11:50:00,82.59,82.63,82.47,82.59,19213.0,71.7601,71.7948,71.6558,71.7601,19213.0
2016-07-21 11:55:00,82.59,82.62,82.51,82.54,16465.0,71.7601,71.7862,71.6906,71.7166,16465.0
2016-07-21 12:00:00,82.55,82.55,82.43,82.43,231423.0,71.7253,71.7253,71.6211,71.6211,231423.0
2016-07-21 12:05:00,82.43,82.56,82.42,82.55,215154.0,71.6211,71.734,71.6124,71.7253,215154.0
2016-07-21 12:10:00,82.55,82.59,82.53,82.55,15027.0,71.7253,71.7601,71.708,71.7253,15027.0
2016-07-21 12:15:00,82.55,82.59,82.5,82.56,14442.0,71.7253,71.7601,71.6819,71.734,14442.0
2016-07-21 12:20:00,82.58,82.58,82.44,82.44,6522.0,71.7514,71.7514,71.6298,71.6298,6522.0
2016-07-21 12:25:00,82.42,82.43,82.32,82.4,15363.0,71.6124,71.6211,71.5255,71.595,15363.0
2016-07-21 12:30:00,82.4,82.4,82.26,82.28,8580.0,71.595,71.595,71.4734,71.4907,8580.0
2016-07-21 12:35:00,82.27,82.35,82.27,82.34,12900.0,71.482,71.5516,71.482,71.5429,12900.0
2016-07-21 12:40:00,82.35,82.35,82.28,82.29,9768.0,71.5516,71.5516,71.4907,71.4994,9768.0
2016-07-21 12:45:00,82.29,82.4,82.28,82.35,9440.0,71.4994,71.595,71.4907,71.5516,9440.0
2016-07-21 12:50:00,82.33,82.34,82.27,82.33,6579.0,71.5342,71.5429,71.482,71.5342,6579.0
2016-07-21 12:55:00,82.34,82.41,82.33,82.36,13661.0,71.5429,71.6037,71.5342,71.5602,13661.0
2016-07-21 13:00:00,82.36,82.37,82.3,82.3,5702.0,71.5602,71.5689,71.5081,71.5081,5702.0
2016-07-21 13:05:00,82.3,82.33,82.25,82.26,10529.0,71.5081,71.5342,71.4647,71.4734,10529.0
2016-07-21 13:10:00,82.25,82.31,82.18,82.31,34569.0,71.4647,71.5168,71.4038,71.5168,34569.0
2016-07-21 13:15:00,82.31,82.32,82.23,82.26,31027.0,71.5168,71.5255,71.4473,71.4734,31027.0
2016-07-21 13:20:00,82.27,82.3,82.23,82.23,14683.0,71.482,71.5081,71.4473,71.4473,14683.0
2016-07-21 13:25:00,82.21,82.22,82.1,82.11,18836.0,71.4299,71.4386,71.3343,71.343,18836.0
2016-07-21 13:30:00,82.11,82.17,82.11,82.12,26276.0,71.343,71.3952,71.343,71.3517,26276.0
2016-07-21 13:35:00,82.12,82.18,82.12,82.18,18650.0,71.3517,71.4038,71.3517,71.4038,18650.0
2016-07-21 13:40:00,82.19,82.22,82.11,82.13,43441.0,71.4125,71.4386,71.343,71.3604,43441.0
2016-07-21 13:45:00,82.14,82.24,82.11,82.2,24649.0,71.3691,71.456,71.343,71.4212,24649.0
2016-07-21 13:50:00,82.19,82.2,82.16,82.19,14319.0,71.4125,71.4212,71.3865,71.4125,14319.0
2016-07-21 13:55:00,82.18,82.21,82.14,82.17,30062.0,71.4038,71.4299,71.3691,71.3952,30062.0
2016-07-21 14:00:00,82.17,82.23,82.12,82.23,59317.0,71.3952,71.4473,71.3517,71.4473,59317.0
2016-07-21 14:05:00,82.22,82.29,82.19,82.28,23292.0,71.4386,71.4994,71.4125,71.4907,23292.0
2016-07-21 14:10:00,82.29,82.34,82.25,82.34,37965.0,71.4994,71.5429,71.4647,71.5429,37965.0
2016-07-21 14:15:00,82.35,82.5,82.34,82.46,44193.0,71.5516,71.6819,71.5429,71.6471,44193.0
2016-07-21 14:20:00,82.47,82.54,82.46,82.54,16446.0,71.6558,71.7166,71.6471,71.7166,16446.0
2016-07-21 14:25:00,82.54,82.57,82.53,82.53,27781.0,71.7166,71.7427,71.708,71.708,27781.0
2016-07-21 14:30:00,82.52,82.52,82.49,82.5,24649.0,71.6993,71.6993,71.6732,71.6819,24649.0
2016-07-21 14:35:00,82.49,82.52,82.44,82.51,14111.0,71.6732,71.6993,71.6298,71.6906,14111.0
2016-07-21 14:40:00,82.5,82.56,82.48,82.56,26177.0,71.6819,71.734,71.6645,71.734,26177.0
2016-07-21 14:45:00,82.55,82.56,82.46,82.5,42949.0,71.7253,71.734,71.6471,71.6819,42949.0
2016-07-21 14:50:00,82.5,82.5,82.42,82.44,16725.0,71.6819,71.6819,71.6124,71.6298,16725.0
2016-07-21 14:55:00,82.45,82.5,82.44,82.46,20506.0,71.6384,71.6819,71.6298,71.6471,20506.0
2016-07-21 15:00:00,82.46,82.49,82.4,82.4,95281.0,71.6471,71.6732,71.595,71.595,95281.0
2016-07-21 15:05:00,82.41,82.41,82.27,82.28,22086.0,71.6037,71.6037,71.482,71.4907,22086.0
2016-07-21 15:10:00,82.29,82.33,82.29,82.29,19060.0,71.4994,71.5342,71.4994,71.4994,19060.0
2016-07-21 15:15:00,82.3,82.32,82.22,82.26,18442.0,71.5081,71.5255,71.4386,71.4734,18442.0
2016-07-21 15:20:00,82.26,82.33,82.26,82.31,20651.0,71.4734,71.5342,71.4734,71.5168,20651.0
2016-07-21 15:25:00,82.32,82.32,82.26,82.31,25399.0,71.5255,71.5255,71.4734,71.5168,25399.0
2016-07-21 15:30:00,82.32,82.34,82.3,82.33,32494.0,71.5255,71.5429,71.5081,71.5342,32494.0
2016-07-21 15:35:00,82.34,82.34,82.26,82.26,29925.0,71.5429,71.5429,71.4734,71.4734,29925.0
2016-07-21 15:40:00,82.27,82.3,82.26,82.29,28149.0,71.482,71.5081,71.4734,71.4994,28149.0
2016-07-21 15:45:00,82.29,82.37,82.26,82.27,88266.0,71.4994,71.5689,71.4734,71.482,88266.0
2016-07-21 15:50:00,82.27,82.31,82.27,82.29,149650.0,71.482,71.5168,71.482,71.4994,149650.0
2016-07-21 15:55:00,82.28,82.33,82.21,82.21,208557.0,71.4907,71.5342,71.4299,71.4299,208557.0
2016-07-22 09:30:00,82.2,82.2,81.32,81.35,101303.0,71.4212,71.4212,70.6566,70.6827,101303.0
2016-07-22 09:35:00,81.35,81.44,80.5,80.58,99305.0,70.6827,70.7609,69.9441,70.0137,99305.0
2016-07-22 09:40:00,80.66,80.75,80.46,80.48,41894.0,70.0832,70.1614,69.9094,69.9268,41894.0
2016-07-22 09:45:00,80.5,80.91,80.48,80.72,67845.0,69.9441,70.3004,69.9268,70.1353,67845.0
2016-07-22 09:50:00,80.71,81.05,80.7,80.89,63369.0,70.1266,70.422,70.1179,70.283,63369.0
2016-07-22 09:55:00,80.87,80.93,80.2,80.27,159918.0,70.2656,70.3178,69.6835,69.7443,159918.0
2016-07-22 10:00:00,80.28,80.7,80.22,80.66,74284.0,69.753,70.1179,69.7009,70.0832,74284.0
2016-07-22 10:05:00,80.67,80.75,80.46,80.5,32558.0,70.0919,70.1614,69.9094,69.9441,32558.0
2016-07-22 10:10:00,80.47,80.5,80.01,80.06,59249.0,69.9181,69.9441,69.5184,69.5618,59249.0
2016-07-22 10:15:00,80.06,80.35,80.02,80.27,64764.0,69.5618,69.8138,69.5271,69.7443,64764.0
2016-07-22 10:20:00,80.33,80.45,80.23,80.27,33193.0,69.7964,69.9007,69.7095,69.7443,33193.0
2016-07-22 10:25:00,80.27,80.39,80.24,80.24,18347.0,69.7443,69.8486,69.7182,69.7182,18347.0
2016-07-22 10:30:00,80.27,80.53,80.12,80.49,48563.0,69.7443,69.9702,69.614,69.9355,48563.0
2016-07-22 10:35:00,80.47,80.56,80.38,80.41,19000.0,69.9181,69.9963,69.8399,69.8659,19000.0
2016-07-22 10:40:00,80.43,80.52,80.31,80.31,27513.0,69.8833,69.9615,69.7791,69.7791,27513.0
2016-07-22 10:45:00,80.31,80.33,80.16,80.21,105940.0,69.7791,69.7964,69.6487,69.6922,105940.0
2016-07-22 10:50:00,80.2,80.22,79.99,80.01,97177.0,69.6835,69.7009,69.501,69.5184,97177.0
2016-07-22 10:55:00,80.0,80.23,79.98,80.16,62194.0,69.5097,69.7095,69.4923,69.6487,62194.0
2016-07-22 11:00:00,80.16,80.19,80.02,80.1,60482.0,69.6487,69.6748,69.5271,69.5966,60482.0
2016-07-22 11:05:00,80.09,80.1,79.99,80.02,54168.0,69.5879,69.5966,69.501,69.5271,54168.0
2016-07-22 11:10:00,80.02,80.07,79.95,79.96,54507.0,69.5271,69.5705,69.4663,69.475,54507.0
2016-07-22 11:15:00,79.98,80.08,79.97,80.02,36859.0,69.4923,69.5792,69.4836,69.5271,36859.0
2016-07-22 11:20:00,80.02,80.06,79.98,80.03,47671.0,69.5271,69.5618,69.4923,69.5358,47671.0
2016-07-22 11:25:00,80.04,80.04,79.9,79.93,64884.0,69.5445,69.5445,69.4228,69.4489,64884.0
2016-07-22 11:30:00,79.94,80.02,79.94,80.01,60550.0,69.4576,69.5271,69.4576,69.5184,60550.0
2016-07-22 11:35:00,80.0,80.01,79.94,79.96,46242.0,69.5097,69.5184,69.4576,69.475,46242.0
2016-07-22 11:40:00,79.95,79.96,79.86,79.95,26483.0,69.4663,69.475,69.3881,69.4663,26483.0
2016-07-22 11:45:00,79.95,79.96,79.9,79.92,33997.0,69.4663,69.475,69.4228,69.4402,33997.0
2016-07-22 11:50:00,79.91,79.96,79.9,79.93,22598.0,69.4315,69.475,69.4228,69.4489,22598.0
2016-07-22 11:55:00,79.92,79.95,79.84,79.95,33956.0,69.4402,69.4663,69.3707,69.4663,33956.0
2016-07-22 12:00:00,79.94,80.01,79.88,80.0,91765.0,69.4576,69.5184,69.4054,69.5097,91765.0
2016-07-22 12:05:00,80.0,80.16,79.95,80.14,140300.0,69.5097,69.6487,69.4663,69.6313,140300.0
2016-07-22 12:10:00,80.14,80.34,80.13,80.33,30265.0,69.6313,69.8051,69.6227,69.7964,30265.0
2016-07-22 12:15:00,80.34,80.49,80.33,80.46,45874.0,69.8051,69.9355,69.7964,69.9094,45874.0
2016-07-22 12:20:00,80.47,80.62,80.47,80.61,30312.0,69.9181,70.0484,69.9181,70.0397,30312.0
2016-07-22 12:25:00,80.61,80.64,80.51,80.54,21271.0,70.0397,70.0658,69.9528,69.9789,21271.0
2016-07-22 12:30:00,80.56,80.58,80.51,80.52,23014.0,69.9963,70.0137,69.9528,69.9615,23014.0
2016-07-22 12:35:00,80.52,80.58,80.48,80.48,23161.0,69.9615,70.0137,69.9268,69.9268,23161.0
2016-07-22 12:40:00,80.48,80.53,80.44,80.52,28144.0,69.9268,69.9702,69.892,69.9615,28144.0
2016-07-22 12:45:00,80.51,80.52,80.46,80.49,12679.0,69.9528,69.9615,69.9094,69.9355,12679.0
2016-07-22 12:50:00,80.48,80.48,80.42,80.45,15866.0,69.9268,69.9268,69.8746,69.9007,15866.0
2016-07-22 12:55:00,80.47,80.49,80.45,80.46,21955.0,69.9181,69.9355,69.9007,69.9094,21955.0
2016-07-22 13:00:00,80.46,80.49,80.41,80.41,31474.0,69.9094,69.9355,69.8659,69.8659,31474.0
2016-07-22 13:05:00,80.4,80.41,80.32,80.32,44295.0,69.8573,69.8659,69.7877,69.7877,44295.0
2016-07-22 13:10:00,80.32,80.32,80.22,80.26,32253.0,69.7877,69.7877,69.7009,69.7356,32253.0
2016-07-22 13:15:00,80.26,80.35,80.25,80.33,13571.0,69.7356,69.8138,69.7269,69.7964,13571.0
2016-07-22 13:20:00,80.32,80.33,80.3,80.32,11721.0,69.7877,69.7964,69.7704,69.7877,11721.0
2016-07-22 13:25:00,80.31,80.32,80.13,80.21,29132.0,69.7791,69.7877,69.6227,69.6922,29132.0
2016-07-22 13:30:00,80.2,80.29,80.2,80.25,29607.0,69.6835,69.7617,69.6835,69.7269,29607.0
2016-07-22 13:35:00,80.24,80.25,80.13,80.15,24689.0,69.7182,69.7269,69.6227,69.64,24689.0
2016-07-22 13:40:00,80.15,80.26,80.14,80.22,27704.0,69.64,69.7356,69.6313,69.7009,27704.0
2016-07-22 13:45:00,80.22,80.22,80.14,80.22,26877.0,69.7009,69.7009,69.6313,69.7009,26877.0
2016-07-22 13:50:00,80.22,80.29,80.19,80.2,23126.0,69.7009,69.7617,69.6748,69.6835,23126.0
2016-07-22 13:55:00,80.19,80.26,80.19,80.23,18024.0,69.6748,69.7356,69.6748,69.7095,18024.0
2016-07-22 14:00:00,80.23,80.24,80.17,80.17,21058.0,69.7095,69.7182,69.6574,69.6574,21058.0
2016-07-22 14:05:00,80.17,80.26,80.15,80.22,23290.0,69.6574,69.7356,69.64,69.7009,23290.0
2016-07-22 14:10:00,80.21,80.22,80.06,80.16,26777.0,69.6922,69.7009,69.5618,69.6487,26777.0
2016-07-22 14:15:00,80.16,80.25,80.1,80.11,22291.0,69.6487,69.7269,69.5966,69.6053,22291.0
2016-07-22 14:20:00,80.11,80.12,79.99,80.01,44752.0,69.6053,69.614,69.501,69.5184,44752.0
2016-07-22 14:25:00,80.0,80.05,79.96,79.97,28573.0,69.5097,69.5532,69.475,69.4836,28573.0
2016-07-22 14:30:00,79.97,79.97,79.9,79.91,39977.0,69.4836,69.4836,69.4228,69.4315,39977.0
2016-07-22 14:35:00,79.92,79.96,79.86,79.87,48568.0,69.4402,69.475,69.3881,69.3968,48568.0
2016-07-22 14:40:00,79.87,79.93,79.85,79.92,55818.0,69.3968,69.4489,69.3794,69.4402,55818.0
2016-07-22 14:45:00,79.92,79.98,79.87,79.9,44982.0,69.4402,69.4923,69.3968,69.4228,44982.0
2016-07-22 14:50:00,79.9,79.98,79.84,79.98,93162.0,69.4228,69.4923,69.3707,69.4923,93162.0
2016-07-22 14:55:00,79.99,80.01,79.91,79.97,28871.0,69.501,69.5184,69.4315,69.4836,28871.0
2016-07-22 15:00:00,79.98,79.98,79.91,79.96,35840.0,69.4923,69.4923,69.4315,69.475,35840.0
2016-07-22 15:05:00,79.96,80.01,79.92,80.0,70930.0,69.475,69.5184,69.4402,69.5097,70930.0
2016-07-22 15:10:00,80.0,80.01,79.97,80.0,32767.0,69.5097,69.5184,69.4836,69.5097,32767.0
2016-07-22 15:15:00,79.99,80.0,79.94,79.97,44449.0,69.501,69.5097,69.4576,69.4836,44449.0
2016-07-22 15:20:00,79.97,80.02,79.96,80.02,49658.0,69.4836,69.5271,69.475,69.5271,49658.0
2016-07-22 15:25:00,80.02,80.07,80.0,80.02,127384.0,69.5271,69.5705,69.5097,69.5271,127384.0
2016-07-22 15:30:00,80.02,80.03,79.92,79.95,106484.0,69.5271,69.5358,69.4402,69.4663,106484.0
2016-07-22 15:35:00,79.95,80.02,79.95,80.01,82885.0,69.4663,69.5271,69.4663,69.5184,82885.0
2016-07-22 15:40:00,80.0,80.02,79.98,80.02,96613.0,69.5097,69.5271,69.4923,69.5271,96613.0
2016-07-22 15:45:00,80.02,80.1,80.02,80.09,108455.0,69.5271,69.5966,69.5271,69.5879,108455.0
2016-07-22 15:50:00,80.09,80.1,79.99,80.02,120993.0,69.5879,69.5966,69.501,69.5271,120993.0
2016-07-22 15:55:00,80.02,80.12,80.01,80.12,179176.0,69.5271,69.614,69.5184,69.614,179176.0
2016-07-25 09:30:00,79.03,79.1,77.5,77.83,424566.0,68.6669,68.7277,67.3375,67.6243,424566.0
2016-07-25 09:35:00,77.77,77.99,77.48,77.77,215638.0,67.5721,67.7633,67.3202,67.5721,215638.0
2016-07-25 09:40:00,77.77,78.06,77.73,77.84,117709.0,67.5721,67.8241,67.5374,67.6329,117709.0
2016-07-25 09:45:00,77.85,77.97,77.79,77.86,140380.0,67.6416,67.7459,67.5895,67.6503,140380.0
2016-07-25 09:50:00,77.86,78.11,77.71,77.71,129485.0,67.6503,67.8675,67.52,67.52,129485.0
2016-07-25 09:55:00,77.7,77.72,77.44,77.5,180644.0,67.5113,67.5287,67.2854,67.3375,180644.0
2016-07-25 10:00:00,77.49,77.52,77.35,77.51,218697.0,67.3288,67.3549,67.2072,67.3462,218697.0
2016-07-25 10:05:00,77.47,77.62,77.25,77.27,89119.0,67.3115,67.4418,67.1203,67.1377,89119.0
2016-07-25 10:10:00,77.28,77.5,77.23,77.45,121691.0,67.1464,67.3375,67.1029,67.2941,121691.0
2016-07-25 10:15:00,77.46,77.73,77.45,77.6,97375.0,67.3028,67.5374,67.2941,67.4244,97375.0
2016-07-25 10:20:00,77.61,77.65,77.39,77.54,58337.0,67.4331,67.4679,67.242,67.3723,58337.0
2016-07-25 10:25:00,77.54,77.83,77.51,77.77,76246.0,67.3723,67.6243,67.3462,67.5721,76246.0
2016-07-25 10:30:00,77.78,77.89,77.6,77.88,71465.0,67.5808,67.6764,67.4244,67.6677,71465.0
2016-07-25 10:35:00,77.87,77.99,77.86,77.94,62714.0,67.659,67.7633,67.6503,67.7198,62714.0
2016-07-25 10:40:00,77.94,77.95,77.75,77.76,101773.0,67.7198,67.7285,67.5547,67.5634,101773.0
2016-07-25 10:45:00,77.75,77.77,77.67,77.74,34514.0,67.5547,67.5721,67.4852,67.5461,34514.0
2016-07-25 10:50:00,77.73,77.86,77.62,77.66,62113.0,67.5374,67.6503,67.4418,67.4765,62113.0
2016-07-25 10:55:00,77.67,77.68,77.52,77.6,88691.0,67.4852,67.4939,67.3549,67.4244,88691.0
2016-07-25 11:00:00,77.59,77.72,77.59,77.67,113225.0,67.4157,67.5287,67.4157,67.4852,113225.0
2016-07-25 11:05:00,77.66,77.71,77.27,77.29,81107.0,67.4765,67.52,67.1377,67.1551,81107.0
2016-07-25 11:10:00,77.28,77.32,77.16,77.26,86941.0,67.1464,67.1811,67.0421,67.129,86941.0
2016-07-25 11:15:00,77.26,77.27,77.06,77.06,85693.0,67.129,67.1377,66.9552,66.9552,85693.0
2016-07-25 11:20:00,77.08,77.11,76.95,76.96,146339.0,66.9726,66.9987,66.8596,66.8683,146339.0
2016-07-25 11:25:00,76.94,77.06,76.87,76.88,102065.0,66.851,66.9552,66.7901,66.7988,102065.0
2016-07-25 11:30:00,76.89,77.02,76.88,76.94,81293.0,66.8075,66.9205,66.7988,66.851,81293.0
2016-07-25 11:35:00,76.94,77.01,76.9,76.97,65931.0,66.851,66.9118,66.8162,66.877,65931.0
2016-07-25 11:40:00,76.97,77.06,76.92,77.01,52029.0,66.877,66.9552,66.8336,66.9118,52029.0
2016-07-25 11:45:00,77.01,77.13,77.0,77.02,56204.0,66.9118,67.016,66.9031,66.9205,56204.0
2016-07-25 11:50:00,77.01,77.16,77.0,77.09,55629.0,66.9118,67.0421,66.9031,66.9813,55629.0
2016-07-25 11:55:00,77.09,77.15,77.01,77.09,26699.0,66.9813,67.0334,66.9118,66.9813,26699.0
2016-07-25 12:00:00,77.1,77.19,77.09,77.17,73429.0,66.99,67.0682,66.9813,67.0508,73429.0
2016-07-25 12:05:00,77.17,77.2,77.11,77.11,75731.0,67.0508,67.0769,66.9987,66.9987,75731.0
2016-07-25 12:10:00,77.11,77.19,77.06,77.16,32528.0,66.9987,67.0682,66.9552,67.0421,32528.0
2016-07-25 12:15:00,77.16,77.29,77.14,77.26,76693.0,67.0421,67.1551,67.0247,67.129,76693.0
2016-07-25 12:20:00,77.25,77.35,77.24,77.34,39535.0,67.1203,67.2072,67.1116,67.1985,39535.0
2016-07-25 12:25:00,77.34,77.35,77.3,77.3,52205.0,67.1985,67.2072,67.1638,67.1638,52205.0
2016-07-25 12:30:00,77.3,77.35,77.28,77.34,57460.0,67.1638,67.2072,67.1464,67.1985,57460.0
2016-07-25 12:35:00,77.35,77.37,77.28,77.29,22391.0,67.2072,67.2246,67.1464,67.1551,22391.0
2016-07-25 12:40:00,77.3,77.41,77.29,77.4,64873.0,67.1638,67.2593,67.1551,67.2506,64873.0
2016-07-25 12:45:00,77.41,77.51,77.4,77.51,48798.0,67.2593,67.3462,67.2506,67.3462,48798.0
2016-07-25 12:50:00,77.51,77.55,77.38,77.39,47694.0,67.3462,67.381,67.2333,67.242,47694.0
2016-07-25 12:55:00,77.39,77.4,77.31,77.34,40901.0,67.242,67.2506,67.1724,67.1985,40901.0
2016-07-25 13:00:00,77.35,77.45,77.35,77.42,25285.0,67.2072,67.2941,67.2072,67.268,25285.0
2016-07-25 13:05:00,77.42,77.43,77.37,77.38,21848.0,67.268,67.2767,67.2246,67.2333,21848.0
2016-07-25 13:10:00,77.37,77.46,77.37,77.44,32902.0,67.2246,67.3028,67.2246,67.2854,32902.0
2016-07-25 13:15:00,77.43,77.58,77.43,77.57,43807.0,67.2767,67.407,67.2767,67.3983,43807.0
2016-07-25 13:20:00,77.57,77.64,77.56,77.59,51014.0,67.3983,67.4592,67.3897,67.4157,51014.0
2016-07-25 13:25:00,77.57,77.7,77.54,77.62,58786.0,67.3983,67.5113,67.3723,67.4418,58786.0
2016-07-25 13:30:00,77.61,77.63,77.57,77.61,38385.0,67.4331,67.4505,67.3983,67.4331,38385.0
2016-07-25 13:35:00,77.61,77.61,77.53,77.54,27005.0,67.4331,67.4331,67.3636,67.3723,27005.0
2016-07-25 13:40:00,77.53,77.59,77.49,77.54,24500.0,67.3636,67.4157,67.3288,67.3723,24500.0
2016-07-25 13:45:00,77.55,77.57,77.45,77.45,28874.0,67.381,67.3983,67.2941,67.2941,28874.0
2016-07-25 13:50:00,77.45,77.56,77.45,77.53,51065.0,67.2941,67.3897,67.2941,67.3636,51065.0
2016-07-25 13:55:00,77.53,77.54,77.51,77.53,47077.0,67.3636,67.3723,67.3462,67.3636,47077.0
2016-07-25 14:00:00,77.52,77.54,77.5,77.54,57362.0,67.3549,67.3723,67.3375,67.3723,57362.0
2016-07-25 14:05:00,77.53,77.6,77.52,77.59,40173.0,67.3636,67.4244,67.3549,67.4157,40173.0
2016-07-25 14:10:00,77.6,77.6,77.56,77.57,12041.0,67.4244,67.4244,67.3897,67.3983,12041.0
2016-07-25 14:15:00,77.57,77.71,77.56,77.63,342245.0,67.3983,67.52,67.3897,67.4505,342245.0
2016-07-25 14:20:00,77.62,77.62,77.53,77.59,33547.0,67.4418,67.4418,67.3636,67.4157,33547.0
2016-07-25 14:25:00,77.59,77.64,77.58,77.62,25175.0,67.4157,67.4592,67.407,67.4418,25175.0
2016-07-25 14:30:00,77.63,77.7,77.59,77.69,104126.0,67.4505,67.5113,67.4157,67.5026,104126.0
2016-07-25 14:35:00,77.68,77.68,77.61,77.68,31917.0,67.4939,67.4939,67.4331,67.4939,31917.0
2016-07-25 14:40:00,77.69,77.75,77.66,77.75,37410.0,67.5026,67.5547,67.4765,67.5547,37410.0
2016-07-25 14:45:00,77.75,77.89,77.72,77.85,52984.0,67.5547,67.6764,67.5287,67.6416,52984.0
2016-07-25 14:50:00,77.84,77.85,77.74,77.85,63177.0,67.6329,67.6416,67.5461,67.6416,63177.0
2016-07-25 14:55:00,77.85,77.9,77.8,77.83,35535.0,67.6416,67.6851,67.5982,67.6243,35535.0
2016-07-25 15:00:00,77.83,77.9,77.82,77.89,24489.0,67.6243,67.6851,67.6156,67.6764,24489.0
2016-07-25 15:05:00,77.89,77.89,77.76,77.8,37852.0,67.6764,67.6764,67.5634,67.5982,37852.0
2016-07-25 15:10:00,77.81,77.81,77.71,77.73,45464.0,67.6069,67.6069,67.52,67.5374,45464.0
2016-07-25 15:15:00,77.73,77.8,77.72,77.79,34824.0,67.5374,67.5982,67.5287,67.5895,34824.0
2016-07-25 15:20:00,77.78,77.83,77.76,77.78,44055.0,67.5808,67.6243,67.5634,67.5808,44055.0
2016-07-25 15:25:00,77.78,77.86,77.77,77.84,37944.0,67.5808,67.6503,67.5721,67.6329,37944.0
2016-07-25 15:30:00,77.84,77.96,77.81,77.95,72589.0,67.6329,67.7372,67.6069,67.7285,72589.0
2016-07-25 15:35:00,77.95,77.99,77.86,77.98,262830.0,67.7285,67.7633,67.6503,67.7546,262830.0
2016-07-25 15:40:00,77.97,77.97,77.88,77.92,122585.0,67.7459,67.7459,67.6677,67.7025,122585.0
2016-07-25 15:45:00,77.91,78.0,77.89,77.97,100156.0,67.6938,67.772,67.6764,67.7459,100156.0
2016-07-25 15:50:00,77.97,77.99,77.89,77.92,155182.0,67.7459,67.7633,67.6764,67.7025,155182.0
2016-07-25 15:55:00,77.92,77.97,77.89,77.93,271376.0,67.7025,67.7459,67.6764,67.7111,271376.0
2016-07-26 09:30:00,78.68,79.49,78.56,79.45,380457.0,68.3628,69.0666,68.2585,69.0318,380457.0
2016-07-26 09:35:00,79.39,79.55,78.97,79.27,100063.0,68.9797,69.1187,68.6148,68.8754,100063.0
2016-07-26 09:40:00,79.27,79.72,79.19,79.59,152340.0,68.8754,69.2664,68.8059,69.1535,152340.0
2016-07-26 09:45:00,79.56,79.95,79.44,79.81,131380.0,69.1274,69.4663,69.0231,69.3446,131380.0
2016-07-26 09:50:00,79.84,79.99,79.77,79.79,97864.0,69.3707,69.501,69.3099,69.3272,97864.0
2016-07-26 09:55:00,79.83,79.93,79.55,79.57,80044.0,69.362,69.4489,69.1187,69.1361,80044.0
2016-07-26 10:00:00,79.58,79.8,79.52,79.52,121699.0,69.1448,69.3359,69.0926,69.0926,121699.0
2016-07-26 10:05:00,79.52,79.72,79.47,79.47,45939.0,69.0926,69.2664,69.0492,69.0492,45939.0
2016-07-26 10:10:00,79.5,79.5,79.2,79.22,24171.0,69.0753,69.0753,68.8146,68.832,24171.0
2016-07-26 10:15:00,79.25,79.35,79.21,79.25,33723.0,68.8581,68.9449,68.8233,68.8581,33723.0
2016-07-26 10:20:00,79.25,79.3,79.08,79.11,32420.0,68.8581,68.9015,68.7103,68.7364,32420.0
2016-07-26 10:25:00,79.11,79.31,79.1,79.28,38330.0,68.7364,68.9102,68.7277,68.8841,38330.0
2016-07-26 10:30:00,79.27,79.28,79.19,79.22,30837.0,68.8754,68.8841,68.8059,68.832,30837.0
2016-07-26 10:35:00,79.22,79.26,79.13,79.26,19338.0,68.832,68.8667,68.7538,68.8667,19338.0
2016-07-26 10:40:00,79.27,79.3,79.17,79.23,30682.0,68.8754,68.9015,68.7885,68.8407,30682.0
2016-07-26 10:45:00,79.24,79.34,79.18,79.26,128857.0,68.8494,68.9363,68.7972,68.8667,128857.0
2016-07-26 10:50:00,79.26,79.27,78.98,79.01,53487.0,68.8667,68.8754,68.6235,68.6495,53487.0
2016-07-26 10:55:00,79.01,79.06,78.94,78.94,49325.0,68.6495,68.693,68.5887,68.5887,49325.0
2016-07-26 11:00:00,78.9,78.93,78.84,78.85,46119.0,68.5539,68.58,68.5018,68.5105,46119.0
2016-07-26 11:05:00,78.85,78.9,78.77,78.9,28321.0,68.5105,68.5539,68.441,68.5539,28321.0
2016-07-26 11:10:00,78.89,78.96,78.85,78.94,38726.0,68.5453,68.6061,68.5105,68.5887,38726.0
2016-07-26 11:15:00,78.94,79.16,78.94,79.06,57510.0,68.5887,68.7799,68.5887,68.693,57510.0
2016-07-26 11:20:00,79.04,79.13,79.03,79.09,32876.0,68.6756,68.7538,68.6669,68.719,32876.0
2016-07-26 11:25:00,79.08,79.09,78.97,79.0,16751.0,68.7103,68.719,68.6148,68.6408,16751.0
2016-07-26 11:30:00,78.99,78.99,78.87,78.93,18564.0,68.6321,68.6321,68.5279,68.58,18564.0
2016-07-26 11:35:00,78.93,78.97,78.87,78.97,12182.0,68.58,68.6148,68.5279,68.6148,12182.0
2016-07-26 11:40:00,78.97,79.1,78.96,79.09,19396.0,68.6148,68.7277,68.6061,68.719,19396.0
2016-07-26 11:45:00,79.07,79.18,79.05,79.11,25112.0,68.7017,68.7972,68.6843,68.7364,25112.0
2016-07-26 11:50:00,79.12,79.28,79.12,79.26,9671.0,68.7451,68.8841,68.7451,68.8667,9671.0
2016-07-26 11:55:00,79.26,79.42,79.26,79.42,79462.0,68.8667,69.0058,68.8667,69.0058,79462.0
2016-07-26 12:00:00,79.43,79.55,79.4,79.54,50069.0,69.0145,69.1187,68.9884,69.11,50069.0
2016-07-26 12:05:00,79.54,79.62,79.52,79.52,20058.0,69.11,69.1795,69.0926,69.0926,20058.0
2016-07-26 12:10:00,79.55,79.55,79.44,79.48,103021.0,69.1187,69.1187,69.0231,69.0579,103021.0
2016-07-26 12:15:00,79.49,79.49,79.4,79.45,17605.0,69.0666,69.0666,68.9884,69.0318,17605.0
2016-07-26 12:20:00,79.45,79.62,79.44,79.61,30785.0,69.0318,69.1795,69.0231,69.1708,30785.0
2016-07-26 12:25:00,79.61,79.67,79.58,79.59,28686.0,69.1708,69.223,69.1448,69.1535,28686.0
2016-07-26 12:30:00,79.57,79.57,79.49,79.54,15150.0,69.1361,69.1361,69.0666,69.11,15150.0
2016-07-26 12:35:00,79.54,79.55,79.49,79.53,8746.0,69.11,69.1187,69.0666,69.1013,8746.0
2016-07-26 12:40:00,79.52,79.54,79.48,79.5,16797.0,69.0926,69.11,69.0579,69.0753,16797.0
2016-07-26 12:45:00,79.51,79.51,79.47,79.49,15249.0,69.084,69.084,69.0492,69.0666,15249.0
2016-07-26 12:50:00,79.48,79.48,79.4,79.42,18172.0,69.0579,69.0579,68.9884,69.0058,18172.0
2016-07-26 12:55:00,79.42,79.45,79.39,79.39,12553.0,69.0058,69.0318,68.9797,68.9797,12553.0
2016-07-26 13:00:00,79.4,79.4,79.34,79.36,16734.0,68.9884,68.9884,68.9363,68.9536,16734.0
2016-07-26 13:05:00,79.37,79.39,79.33,79.36,15831.0,68.9623,68.9797,68.9276,68.9536,15831.0
2016-07-26 13:10:00,79.36,79.37,79.3,79.31,23799.0,68.9536,68.9623,68.9015,68.9102,23799.0
2016-07-26 13:15:00,79.32,79.37,79.3,79.35,15901.0,68.9189,68.9623,68.9015,68.9449,15901.0
2016-07-26 13:20:00,79.36,79.39,79.21,79.22,20014.0,68.9536,68.9797,68.8233,68.832,20014.0
2016-07-26 13:25:00,79.22,79.28,79.19,79.25,15894.0,68.832,68.8841,68.8059,68.8581,15894.0
2016-07-26 13:30:00,79.24,79.24,79.19,79.21,15650.0,68.8494,68.8494,68.8059,68.8233,15650.0
2016-07-26 13:35:00,79.2,79.29,79.17,79.29,12198.0,68.8146,68.8928,68.7885,68.8928,12198.0
2016-07-26 13:40:00,79.29,79.3,79.22,79.23,10602.0,68.8928,68.9015,68.832,68.8407,10602.0
2016-07-26 13:45:00,79.22,79.3,79.2,79.2,15917.0,68.832,68.9015,68.8146,68.8146,15917.0
2016-07-26 13:50:00,79.19,79.2,79.12,79.14,10149.0,68.8059,68.8146,68.7451,68.7625,10149.0
2016-07-26 13:55:00,79.14,79.18,79.12,79.15,17172.0,68.7625,68.7972,68.7451,68.7712,17172.0
2016-07-26 14:00:00,79.13,79.22,79.11,79.21,21621.0,68.7538,68.832,68.7364,68.8233,21621.0
2016-07-26 14:05:00,79.21,79.25,79.14,79.14,23029.0,68.8233,68.8581,68.7625,68.7625,23029.0
2016-07-26 14:10:00,79.14,79.19,79.09,79.14,17039.0,68.7625,68.8059,68.719,68.7625,17039.0
2016-07-26 14:15:00,79.14,79.16,79.07,79.07,16570.0,68.7625,68.7799,68.7017,68.7017,16570.0
2016-07-26 14:20:00,79.06,79.17,79.05,79.11,14967.0,68.693,68.7885,68.6843,68.7364,14967.0
2016-07-26 14:25:00,79.1,79.21,79.1,79.17,20770.0,68.7277,68.8233,68.7277,68.7885,20770.0
2016-07-26 14:30:00,79.17,79.17,79.07,79.1,18016.0,68.7885,68.7885,68.7017,68.7277,18016.0
2016-07-26 14:35:00,79.1,79.16,79.06,79.09,17619.0,68.7277,68.7799,68.693,68.719,17619.0
2016-07-26 14:40:00,79.09,79.15,79.08,79.1,18614.0,68.719,68.7712,68.7103,68.7277,18614.0
2016-07-26 14:45:00,79.11,79.13,79.08,79.1,20347.0,68.7364,68.7538,68.7103,68.7277,20347.0
2016-07-26 14:50:00,79.1,79.14,79.08,79.14,12672.0,68.7277,68.7625,68.7103,68.7625,12672.0
2016-07-26 14:55:00,79.14,79.2,79.13,79.13,26188.0,68.7625,68.8146,68.7538,68.7538,26188.0
2016-07-26 15:00:00,79.12,79.16,79.09,79.14,21222.0,68.7451,68.7799,68.719,68.7625,21222.0
2016-07-26 15:05:00,79.15,79.16,79.09,79.13,30000.0,68.7712,68.7799,68.719,68.7538,30000.0
2016-07-26 15:10:00,79.14,79.14,79.07,79.09,27749.0,68.7625,68.7625,68.7017,68.719,27749.0
2016-07-26 15:15:00,79.09,79.1,79.01,79.03,57680.0,68.719,68.7277,68.6495,68.6669,57680.0
2016-07-26 15:20:00,79.03,79.1,79.03,79.06,43734.0,68.6669,68.7277,68.6669,68.693,43734.0
2016-07-26 15:25:00,79.06,79.09,79.03,79.09,41632.0,68.693,68.719,68.6669,68.719,41632.0
2016-07-26 15:30:00,79.09,79.09,79.03,79.06,35452.0,68.719,68.719,68.6669,68.693,35452.0
2016-07-26 15:35:00,79.06,79.06,78.98,78.98,48125.0,68.693,68.693,68.6235,68.6235,48125.0
2016-07-26 15:40:00,78.98,79.06,78.98,79.02,57944.0,68.6235,68.693,68.6235,68.6582,57944.0
2016-07-26 15:45:00,79.03,79.06,79.02,79.03,57712.0,68.6669,68.693,68.6582,68.6669,57712.0
2016-07-26 15:50:00,79.03,79.06,79.01,79.04,69597.0,68.6669,68.693,68.6495,68.6756,69597.0
2016-07-26 15:55:00,79.04,79.06,78.95,78.99,161936.0,68.6756,68.693,68.5974,68.6321,161936.0
2016-07-27 09:30:00,79.36,79.36,79.12,79.19,50435.0,68.9536,68.9536,68.7451,68.8059,50435.0
2016-07-27 09:35:00,79.22,79.5,79.17,79.37,33537.0,68.832,69.0753,68.7885,68.9623,33537.0
2016-07-27 09:40:00,79.38,79.38,79.25,79.29,45666.0,68.971,68.971,68.8581,68.8928,45666.0
2016-07-27 09:45:00,79.28,79.35,79.21,79.33,36043.0,68.8841,68.9449,68.8233,68.9276,36043.0
2016-07-27 09:50:00,79.31,79.37,79.22,79.31,33176.0,68.9102,68.9623,68.832,68.9102,33176.0
2016-07-27 09:55:00,79.32,79.35,79.27,79.34,12830.0,68.9189,68.9449,68.8754,68.9363,12830.0
2016-07-27 10:00:00,79.36,79.42,79.31,79.39,36236.0,68.9536,69.0058,68.9102,68.9797,36236.0
2016-07-27 10:05:00,79.4,79.4,79.21,79.27,21341.0,68.9884,68.9884,68.8233,68.8754,21341.0
2016-07-27 10:10:00,79.25,79.4,79.25,79.4,34609.0,68.8581,68.9884,68.8581,68.9884,34609.0
2016-07-27 10:15:00,79.39,79.4,79.33,79.36,28083.0,68.9797,68.9884,68.9276,68.9536,28083.0
2016-07-27 10:20:00,79.36,79.36,79.21,79.32,21077.0,68.9536,68.9536,68.8233,68.9189,21077.0
2016-07-27 10:25:00,79.32,79.35,79.27,79.33,13612.0,68.9189,68.9449,68.8754,68.9276,13612.0
2016-07-27 10:30:00,79.32,79.32,79.15,79.15,31260.0,68.9189,68.9189,68.7712,68.7712,31260.0
2016-07-27 10:35:00,79.14,79.23,79.07,79.08,19061.0,68.7625,68.8407,68.7017,68.7103,19061.0
2016-07-27 10:40:00,79.07,79.12,79.02,79.07,23592.0,68.7017,68.7451,68.6582,68.7017,23592.0
2016-07-27 10:45:00,79.08,79.08,79.01,79.01,15776.0,68.7103,68.7103,68.6495,68.6495,15776.0
2016-07-27 10:50:00,79.01,79.16,79.0,79.04,39373.0,68.6495,68.7799,68.6408,68.6756,39373.0
2016-07-27 10:55:00,79.05,79.2,79.01,79.16,16207.0,68.6843,68.8146,68.6495,68.7799,16207.0
2016-07-27 11:00:00,79.13,79.29,79.12,79.29,23222.0,68.7538,68.8928,68.7451,68.8928,23222.0
2016-07-27 11:05:00,79.3,79.34,79.22,79.29,20756.0,68.9015,68.9363,68.832,68.8928,20756.0
2016-07-27 11:10:00,79.27,79.29,79.16,79.17,26807.0,68.8754,68.8928,68.7799,68.7885,26807.0
2016-07-27 11:15:00,79.16,79.19,79.05,79.05,22838.0,68.7799,68.8059,68.6843,68.6843,22838.0
2016-07-27 11:20:00,79.06,79.19,79.05,79.19,20086.0,68.693,68.8059,68.6843,68.8059,20086.0
2016-07-27 11:25:00,79.19,79.28,79.18,79.25,25458.0,68.8059,68.8841,68.7972,68.8581,25458.0
2016-07-27 11:30:00,79.25,79.26,79.06,79.12,18729.0,68.8581,68.8667,68.693,68.7451,18729.0
2016-07-27 11:35:00,79.13,79.23,79.13,79.19,13434.0,68.7538,68.8407,68.7538,68.8059,13434.0
2016-07-27 11:40:00,79.17,79.24,79.1,79.11,14773.0,68.7885,68.8494,68.7277,68.7364,14773.0
2016-07-27 11:45:00,79.1,79.17,79.07,79.15,17052.0,68.7277,68.7885,68.7017,68.7712,17052.0
2016-07-27 11:50:00,79.15,79.16,79.04,79.05,12318.0,68.7712,68.7799,68.6756,68.6843,12318.0
2016-07-27 11:55:00,79.05,79.12,79.05,79.08,10343.0,68.6843,68.7451,68.6843,68.7103,10343.0
2016-07-27 12:00:00,79.07,79.07,79.02,79.06,17292.0,68.7017,68.7017,68.6582,68.693,17292.0
2016-07-27 12:05:00,79.07,79.07,78.97,79.06,16238.0,68.7017,68.7017,68.6148,68.693,16238.0
2016-07-27 12:10:00,79.07,79.08,78.97,79.0,12853.0,68.7017,68.7103,68.6148,68.6408,12853.0
2016-07-27 12:15:00,79.0,79.07,79.0,79.05,9561.0,68.6408,68.7017,68.6408,68.6843,9561.0
2016-07-27 12:20:00,79.06,79.06,78.9,78.92,15816.0,68.693,68.693,68.5539,68.5713,15816.0
2016-07-27 12:25:00,78.93,79.02,78.92,79.01,11145.0,68.58,68.6582,68.5713,68.6495,11145.0
2016-07-27 12:30:00,79.01,79.01,78.91,78.93,11259.0,68.6495,68.6495,68.5626,68.58,11259.0
2016-07-27 12:35:00,78.93,78.98,78.91,78.98,13419.0,68.58,68.6235,68.5626,68.6235,13419.0
2016-07-27 12:40:00,78.98,79.02,78.98,79.0,8098.0,68.6235,68.6582,68.6235,68.6408,8098.0
2016-07-27 12:45:00,79.0,79.0,78.95,78.96,8694.0,68.6408,68.6408,68.5974,68.6061,8694.0
2016-07-27 12:50:00,78.95,79.01,78.93,78.93,12048.0,68.5974,68.6495,68.58,68.58,12048.0
2016-07-27 12:55:00,78.95,78.98,78.91,78.98,9310.0,68.5974,68.6235,68.5626,68.6235,9310.0
2016-07-27 13:00:00,78.96,78.98,78.88,78.92,18636.0,68.6061,68.6235,68.5366,68.5713,18636.0
2016-07-27 13:05:00,78.92,78.95,78.87,78.87,16492.0,68.5713,68.5974,68.5279,68.5279,16492.0
2016-07-27 13:10:00,78.87,78.93,78.82,78.84,14320.0,68.5279,68.58,68.4844,68.5018,14320.0
2016-07-27 13:15:00,78.83,78.86,78.81,78.85,6150.0,68.4931,68.5192,68.4758,68.5105,6150.0
2016-07-27 13:20:00,78.86,78.9,78.84,78.87,7113.0,68.5192,68.5539,68.5018,68.5279,7113.0
2016-07-27 13:25:00,78.86,78.89,78.8,78.83,18844.0,68.5192,68.5453,68.4671,68.4931,18844.0
2016-07-27 13:30:00,78.82,78.82,78.76,78.79,17131.0,68.4844,68.4844,68.4323,68.4584,17131.0
2016-07-27 13:35:00,78.78,78.83,78.77,78.81,15633.0,68.4497,68.4931,68.441,68.4758,15633.0
2016-07-27 13:40:00,78.82,78.86,78.82,78.82,14033.0,68.4844,68.5192,68.4844,68.4844,14033.0
2016-07-27 13:45:00,78.83,78.87,78.82,78.84,14621.0,68.4931,68.5279,68.4844,68.5018,14621.0
2016-07-27 13:50:00,78.84,78.84,78.71,78.73,13750.0,68.5018,68.5018,68.3889,68.4062,13750.0
2016-07-27 13:55:00,78.73,78.8,78.71,78.77,11402.0,68.4062,68.4671,68.3889,68.441,11402.0
2016-07-27 14:00:00,78.76,78.85,78.56,78.72,30305.0,68.4323,68.5105,68.2585,68.3976,30305.0
2016-07-27 14:05:00,78.73,78.8,78.67,78.74,20829.0,68.4062,68.4671,68.3541,68.4149,20829.0
2016-07-27 14:10:00,78.73,78.85,78.64,78.64,24077.0,68.4062,68.5105,68.328,68.328,24077.0
2016-07-27 14:15:00,78.64,78.84,78.64,78.77,26382.0,68.328,68.5018,68.328,68.441,26382.0
2016-07-27 14:20:00,78.77,78.83,78.76,78.8,23381.0,68.441,68.4931,68.4323,68.4671,23381.0
2016-07-27 14:25:00,78.78,78.78,78.57,78.6,24908.0,68.4497,68.4497,68.2672,68.2933,24908.0
2016-07-27 14:30:00,78.6,78.62,78.54,78.6,26694.0,68.2933,68.3107,68.2412,68.2933,26694.0
2016-07-27 14:35:00,78.61,78.67,78.55,78.62,27238.0,68.302,68.3541,68.2498,68.3107,27238.0
2016-07-27 14:40:00,78.62,78.66,78.57,78.66,22024.0,68.3107,68.3454,68.2672,68.3454,22024.0
2016-07-27 14:45:00,78.65,78.66,78.58,78.64,22348.0,68.3367,68.3454,68.2759,68.328,22348.0
2016-07-27 14:50:00,78.64,78.67,78.59,78.63,28206.0,68.328,68.3541,68.2846,68.3194,28206.0
2016-07-27 14:55:00,78.64,78.67,78.6,78.6,25439.0,68.328,68.3541,68.2933,68.2933,25439.0
2016-07-27 15:00:00,78.6,78.66,78.6,78.64,36064.0,68.2933,68.3454,68.2933,68.328,36064.0
2016-07-27 15:05:00,78.64,78.71,78.61,78.69,28644.0,68.328,68.3889,68.302,68.3715,28644.0
2016-07-27 15:10:00,78.69,78.7,78.64,78.66,25622.0,68.3715,68.3802,68.328,68.3454,25622.0
2016-07-27 15:15:00,78.67,78.77,78.66,78.75,23946.0,68.3541,68.441,68.3454,68.4236,23946.0
2016-07-27 15:20:00,78.77,78.77,78.66,78.7,25450.0,68.441,68.441,68.3454,68.3802,25450.0
2016-07-27 15:25:00,78.7,78.7,78.61,78.61,24801.0,68.3802,68.3802,68.302,68.302,24801.0
2016-07-27 15:30:00,78.61,78.63,78.56,78.6,41170.0,68.302,68.3194,68.2585,68.2933,41170.0
2016-07-27 15:35:00,78.6,78.63,78.56,78.58,59026.0,68.2933,68.3194,68.2585,68.2759,59026.0
2016-07-27 15:40:00,78.58,78.58,78.48,78.57,82146.0,68.2759,68.2759,68.189,68.2672,82146.0
2016-07-27 15:45:00,78.57,78.58,78.45,78.5,86873.0,68.2672,68.2759,68.163,68.2064,86873.0
2016-07-27 15:50:00,78.5,78.59,78.47,78.47,92082.0,68.2064,68.2846,68.1803,68.1803,92082.0
2016-07-27 15:55:00,78.48,78.5,78.39,78.47,197843.0,68.189,68.2064,68.1108,68.1803,197843.0
2016-07-28 09:30:00,78.48,78.56,78.0,78.39,70972.0,68.189,68.2585,67.772,68.1108,70972.0
2016-07-28 09:35:00,78.39,78.41,78.01,78.02,34119.0,68.1108,68.1282,67.7807,67.7893,34119.0
2016-07-28 09:40:00,78.03,78.26,78.01,78.15,21398.0,67.798,67.9979,67.7807,67.9023,21398.0
2016-07-28 09:45:00,78.19,78.2,78.01,78.09,45578.0,67.937,67.9457,67.7807,67.8502,45578.0
2016-07-28 09:50:00,78.08,78.24,78.08,78.21,27559.0,67.8415,67.9805,67.8415,67.9544,27559.0
2016-07-28 09:55:00,78.21,78.25,78.1,78.13,26073.0,67.9544,67.9892,67.8589,67.8849,26073.0
2016-07-28 10:00:00,78.14,78.25,78.1,78.12,39157.0,67.8936,67.9892,67.8589,67.8762,39157.0
2016-07-28 10:05:00,78.14,78.24,78.13,78.21,22231.0,67.8936,67.9805,67.8849,67.9544,22231.0
2016-07-28 10:10:00,78.2,78.23,77.96,77.99,53634.0,67.9457,67.9718,67.7372,67.7633,53634.0
2016-07-28 10:15:00,77.99,78.1,77.88,78.0,106631.0,67.7633,67.8589,67.6677,67.772,106631.0
2016-07-28 10:20:00,78.01,78.01,77.84,77.9,40462.0,67.7807,67.7807,67.6329,67.6851,40462.0
2016-07-28 10:25:00,77.87,77.99,77.87,77.97,22321.0,67.659,67.7633,67.659,67.7459,22321.0
2016-07-28 10:30:00,77.97,78.17,77.96,78.17,30414.0,67.7459,67.9197,67.7372,67.9197,30414.0
2016-07-28 10:35:00,78.19,78.24,78.0,78.05,32521.0,67.937,67.9805,67.772,67.8154,32521.0
2016-07-28 10:40:00,78.05,78.12,78.0,78.09,19089.0,67.8154,67.8762,67.772,67.8502,19089.0
2016-07-28 10:45:00,78.1,78.23,78.09,78.11,27635.0,67.8589,67.9718,67.8502,67.8675,27635.0
2016-07-28 10:50:00,78.14,78.14,78.01,78.05,15521.0,67.8936,67.8936,67.7807,67.8154,15521.0
2016-07-28 10:55:00,78.02,78.09,77.93,77.98,36734.0,67.7893,67.8502,67.7111,67.7546,36734.0
2016-07-28 11:00:00,77.99,78.03,77.92,77.97,22020.0,67.7633,67.798,67.7025,67.7459,22020.0
2016-07-28 11:05:00,78.0,78.0,77.89,77.89,22811.0,67.772,67.772,67.6764,67.6764,22811.0
2016-07-28 11:10:00,77.9,77.95,77.86,77.93,19467.0,67.6851,67.7285,67.6503,67.7111,19467.0
2016-07-28 11:15:00,77.93,77.95,77.85,77.88,48435.0,67.7111,67.7285,67.6416,67.6677,48435.0
2016-07-28 11:20:00,77.87,78.0,77.87,77.99,14835.0,67.659,67.772,67.659,67.7633,14835.0
2016-07-28 11:25:00,78.0,78.01,77.97,77.98,41547.0,67.772,67.7807,67.7459,67.7546,41547.0
2016-07-28 11:30:00,77.96,78.0,77.85,77.86,18766.0,67.7372,67.772,67.6416,67.6503,18766.0
2016-07-28 11:35:00,77.85,77.95,77.85,77.94,25014.0,67.6416,67.7285,67.6416,67.7198,25014.0
2016-07-28 11:40:00,77.94,77.99,77.93,77.97,60145.0,67.7198,67.7633,67.7111,67.7459,60145.0
2016-07-28 11:45:00,77.97,78.2,77.96,78.19,23838.0,67.7459,67.9457,67.7372,67.937,23838.0
2016-07-28 11:50:00,78.19,78.27,78.19,78.21,19117.0,67.937,68.0066,67.937,67.9544,19117.0
2016-07-28 11:55:00,78.24,78.3,78.2,78.29,31986.0,67.9805,68.0326,67.9457,68.0239,31986.0
2016-07-28 12:00:00,78.29,78.29,78.15,78.19,50494.0,68.0239,68.0239,67.9023,67.937,50494.0
2016-07-28 12:05:00,78.19,78.3,78.18,78.28,56236.0,67.937,68.0326,67.9284,68.0152,56236.0
2016-07-28 12:10:00,78.28,78.33,78.25,78.3,19300.0,68.0152,68.0587,67.9892,68.0326,19300.0
2016-07-28 12:15:00,78.32,78.38,78.31,78.31,20039.0,68.05,68.1021,68.0413,68.0413,20039.0
2016-07-28 12:20:00,78.32,78.32,78.22,78.22,17300.0,68.05,68.05,67.9631,67.9631,17300.0
2016-07-28 12:25:00,78.22,78.25,78.15,78.25,21480.0,67.9631,67.9892,67.9023,67.9892,21480.0
2016-07-28 12:30:00,78.25,78.27,78.11,78.18,10735.0,67.9892,68.0066,67.8675,67.9284,10735.0
2016-07-28 12:35:00,78.18,78.21,78.17,78.2,7960.0,67.9284,67.9544,67.9197,67.9457,7960.0
2016-07-28 12:40:00,78.21,78.21,78.15,78.19,7320.0,67.9544,67.9544,67.9023,67.937,7320.0
2016-07-28 12:45:00,78.18,78.25,78.17,78.24,12913.0,67.9284,67.9892,67.9197,67.9805,12913.0
2016-07-28 12:50:00,78.25,78.29,78.23,78.23,5115.0,67.9892,68.0239,67.9718,67.9718,5115.0
2016-07-28 12:55:00,78.23,78.25,78.21,78.23,12427.0,67.9718,67.9892,67.9544,67.9718,12427.0
2016-07-28 13:00:00,78.23,78.25,78.18,78.19,20138.0,67.9718,67.9892,67.9284,67.937,20138.0
2016-07-28 13:05:00,78.19,78.19,78.1,78.17,17592.0,67.937,67.937,67.8589,67.9197,17592.0
2016-07-28 13:10:00,78.16,78.17,78.07,78.08,9781.0,67.911,67.9197,67.8328,67.8415,9781.0
2016-07-28 13:15:00,78.07,78.09,78.01,78.08,18429.0,67.8328,67.8502,67.7807,67.8415,18429.0
2016-07-28 13:20:00,78.08,78.11,78.03,78.05,7999.0,67.8415,67.8675,67.798,67.8154,7999.0
2016-07-28 13:25:00,78.04,78.21,78.04,78.2,29760.0,67.8067,67.9544,67.8067,67.9457,29760.0
2016-07-28 13:30:00,78.2,78.25,78.11,78.12,35133.0,67.9457,67.9892,67.8675,67.8762,35133.0
2016-07-28 13:35:00,78.13,78.25,78.13,78.14,28417.0,67.8849,67.9892,67.8849,67.8936,28417.0
2016-07-28 13:40:00,78.13,78.16,77.97,77.98,20452.0,67.8849,67.911,67.7459,67.7546,20452.0
2016-07-28 13:45:00,77.97,77.98,77.91,77.92,24842.0,67.7459,67.7546,67.6938,67.7025,24842.0
2016-07-28 13:50:00,77.92,77.98,77.88,77.92,42947.0,67.7025,67.7546,67.6677,67.7025,42947.0
2016-07-28 13:55:00,77.92,77.96,77.85,77.93,39520.0,67.7025,67.7372,67.6416,67.7111,39520.0
2016-07-28 14:00:00,77.93,77.94,77.85,77.92,40456.0,67.7111,67.7198,67.6416,67.7025,40456.0
2016-07-28 14:05:00,77.92,78.0,77.87,77.92,41815.0,67.7025,67.772,67.659,67.7025,41815.0
2016-07-28 14:10:00,77.92,78.08,77.89,77.93,159139.0,67.7025,67.8415,67.6764,67.7111,159139.0
2016-07-28 14:15:00,77.94,77.94,77.84,77.86,32267.0,67.7198,67.7198,67.6329,67.6503,32267.0
2016-07-28 14:20:00,77.88,77.92,77.84,77.9,24637.0,67.6677,67.7025,67.6329,67.6851,24637.0
2016-07-28 14:25:00,77.91,77.91,77.84,77.88,29633.0,67.6938,67.6938,67.6329,67.6677,29633.0
2016-07-28 14:30:00,77.87,77.88,77.81,77.87,37825.0,67.659,67.6677,67.6069,67.659,37825.0
2016-07-28 14:35:00,77.86,78.05,77.85,78.0,43605.0,67.6503,67.8154,67.6416,67.772,43605.0
2016-07-28 14:40:00,77.99,78.12,77.99,78.07,22033.0,67.7633,67.8762,67.7633,67.8328,22033.0
2016-07-28 14:45:00,78.08,78.08,78.02,78.03,14190.0,67.8415,67.8415,67.7893,67.798,14190.0
2016-07-28 14:50:00,78.03,78.1,78.02,78.07,17390.0,67.798,67.8589,67.7893,67.8328,17390.0
2016-07-28 14:55:00,78.07,78.1,78.05,78.06,52730.0,67.8328,67.8589,67.8154,67.8241,52730.0
2016-07-28 15:00:00,78.06,78.14,78.05,78.13,78480.0,67.8241,67.8936,67.8154,67.8849,78480.0
2016-07-28 15:05:00,78.11,78.2,78.11,78.19,23088.0,67.8675,67.9457,67.8675,67.937,23088.0
2016-07-28 15:10:00,78.18,78.26,78.18,78.24,12121.0,67.9284,67.9979,67.9284,67.9805,12121.0
2016-07-28 15:15:00,78.24,78.29,78.24,78.24,21472.0,67.9805,68.0239,67.9805,67.9805,21472.0
2016-07-28 15:20:00,78.25,78.3,78.24,78.24,57457.0,67.9892,68.0326,67.9805,67.9805,57457.0
2016-07-28 15:25:00,78.25,78.32,78.25,78.31,33043.0,67.9892,68.05,67.9892,68.0413,33043.0
2016-07-28 15:30:00,78.31,78.31,78.24,78.24,37809.0,68.0413,68.0413,67.9805,67.9805,37809.0
2016-07-28 15:35:00,78.25,78.31,78.21,78.3,37746.0,67.9892,68.0413,67.9544,68.0326,37746.0
2016-07-28 15:40:00,78.3,78.35,78.24,78.3,47265.0,68.0326,68.0761,67.9805,68.0326,47265.0
2016-07-28 15:45:00,78.3,78.35,78.3,78.33,47186.0,68.0326,68.0761,68.0326,68.0587,47186.0
2016-07-28 15:50:00,78.32,78.33,78.29,78.29,51328.0,68.05,68.0587,68.0239,68.0239,51328.0
2016-07-28 15:55:00,78.3,78.32,78.16,78.18,162303.0,68.0326,68.05,67.911,67.9284,162303.0
2016-07-29 09:30:00,77.27,77.57,77.25,77.43,117455.0,67.1377,67.3983,67.1203,67.2767,117455.0
2016-07-29 09:35:00,77.4,77.5,77.32,77.39,27308.0,67.2506,67.3375,67.1811,67.242,27308.0
2016-07-29 09:40:00,77.36,77.45,77.22,77.4,62078.0,67.2159,67.2941,67.0942,67.2506,62078.0
2016-07-29 09:45:00,77.4,77.44,77.23,77.26,48816.0,67.2506,67.2854,67.1029,67.129,48816.0
2016-07-29 09:50:00,77.29,77.38,77.2,77.26,60055.0,67.1551,67.2333,67.0769,67.129,60055.0
2016-07-29 09:55:00,77.23,77.33,77.18,77.33,24981.0,67.1029,67.1898,67.0595,67.1898,24981.0
2016-07-29 10:00:00,77.31,77.41,77.16,77.18,41090.0,67.1724,67.2593,67.0421,67.0595,41090.0
2016-07-29 10:05:00,77.19,77.25,77.13,77.25,33544.0,67.0682,67.1203,67.016,67.1203,33544.0
2016-07-29 10:10:00,77.24,77.36,77.14,77.35,23309.0,67.1116,67.2159,67.0247,67.2072,23309.0
2016-07-29 10:15:00,77.36,77.36,77.22,77.24,20940.0,67.2159,67.2159,67.0942,67.1116,20940.0
2016-07-29 10:20:00,77.28,77.39,77.27,77.3,60889.0,67.1464,67.242,67.1377,67.1638,60889.0
2016-07-29 10:25:00,77.3,77.35,77.24,77.29,16036.0,67.1638,67.2072,67.1116,67.1551,16036.0
2016-07-29 10:30:00,77.3,77.4,77.23,77.37,54546.0,67.1638,67.2506,67.1029,67.2246,54546.0
2016-07-29 10:35:00,77.35,77.48,77.32,77.44,50689.0,67.2072,67.3202,67.1811,67.2854,50689.0
2016-07-29 10:40:00,77.45,77.55,77.45,77.54,213092.0,67.2941,67.381,67.2941,67.3723,213092.0
2016-07-29 10:45:00,77.56,77.61,77.5,77.56,36096.0,67.3897,67.4331,67.3375,67.3897,36096.0
2016-07-29 10:50:00,77.57,77.62,77.5,77.54,50047.0,67.3983,67.4418,67.3375,67.3723,50047.0
2016-07-29 10:55:00,77.55,77.6,77.54,77.57,34462.0,67.381,67.4244,67.3723,67.3983,34462.0
2016-07-29 11:00:00,77.57,77.76,77.57,77.75,61713.0,67.3983,67.5634,67.3983,67.5547,61713.0
2016-07-29 11:05:00,77.75,77.78,77.73,77.77,96823.0,67.5547,67.5808,67.5374,67.5721,96823.0
2016-07-29 11:10:00,77.77,77.79,77.73,77.73,57221.0,67.5721,67.5895,67.5374,67.5374,57221.0
2016-07-29 11:15:00,77.73,77.94,77.73,77.94,27643.0,67.5374,67.7198,67.5374,67.7198,27643.0
2016-07-29 11:20:00,77.94,78.05,77.93,78.04,94423.0,67.7198,67.8154,67.7111,67.8067,94423.0
2016-07-29 11:25:00,78.04,78.08,77.89,77.9,35041.0,67.8067,67.8415,67.6764,67.6851,35041.0
2016-07-29 11:30:00,77.89,78.01,77.87,78.0,52328.0,67.6764,67.7807,67.659,67.772,52328.0
2016-07-29 11:35:00,78.0,78.17,77.98,78.17,38244.0,67.772,67.9197,67.7546,67.9197,38244.0
2016-07-29 11:40:00,78.17,78.19,78.09,78.14,26285.0,67.9197,67.937,67.8502,67.8936,26285.0
2016-07-29 11:45:00,78.15,78.16,78.06,78.07,20284.0,67.9023,67.911,67.8241,67.8328,20284.0
2016-07-29 11:50:00,78.09,78.13,78.04,78.05,36982.0,67.8502,67.8849,67.8067,67.8154,36982.0
2016-07-29 11:55:00,78.05,78.16,78.05,78.12,14850.0,67.8154,67.911,67.8154,67.8762,14850.0
2016-07-29 12:00:00,78.15,78.17,78.09,78.12,20771.0,67.9023,67.9197,67.8502,67.8762,20771.0
2016-07-29 12:05:00,78.13,78.16,78.07,78.14,14866.0,67.8849,67.911,67.8328,67.8936,14866.0
2016-07-29 12:10:00,78.14,78.18,78.1,78.12,17358.0,67.8936,67.9284,67.8589,67.8762,17358.0
2016-07-29 12:15:00,78.13,78.17,78.08,78.08,11160.0,67.8849,67.9197,67.8415,67.8415,11160.0
2016-07-29 12:20:00,78.09,78.15,78.08,78.12,12286.0,67.8502,67.9023,67.8415,67.8762,12286.0
2016-07-29 12:25:00,78.12,78.14,78.07,78.08,11835.0,67.8762,67.8936,67.8328,67.8415,11835.0
2016-07-29 12:30:00,78.07,78.14,78.06,78.07,12646.0,67.8328,67.8936,67.8241,67.8328,12646.0
2016-07-29 12:35:00,78.06,78.12,78.04,78.04,12171.0,67.8241,67.8762,67.8067,67.8067,12171.0
2016-07-29 12:40:00,78.03,78.03,77.95,77.97,18010.0,67.798,67.798,67.7285,67.7459,18010.0
2016-07-29 12:45:00,77.98,78.0,77.92,77.94,9960.0,67.7546,67.772,67.7025,67.7198,9960.0
2016-07-29 12:50:00,77.94,78.0,77.88,77.94,14023.0,67.7198,67.772,67.6677,67.7198,14023.0
2016-07-29 12:55:00,77.96,77.96,77.9,77.93,13419.0,67.7372,67.7372,67.6851,67.7111,13419.0
2016-07-29 13:00:00,77.93,77.94,77.89,77.91,14006.0,67.7111,67.7198,67.6764,67.6938,14006.0
2016-07-29 13:05:00,77.91,77.97,77.9,77.96,20087.0,67.6938,67.7459,67.6851,67.7372,20087.0
2016-07-29 13:10:00,77.96,77.99,77.92,77.97,14785.0,67.7372,67.7633,67.7025,67.7459,14785.0
2016-07-29 13:15:00,77.98,77.98,77.9,77.93,8403.0,67.7546,67.7546,67.6851,67.7111,8403.0
2016-07-29 13:20:00,77.92,77.95,77.92,77.92,7380.0,67.7025,67.7285,67.7025,67.7025,7380.0
2016-07-29 13:25:00,77.93,77.95,77.93,77.94,10765.0,67.7111,67.7285,67.7111,67.7198,10765.0
2016-07-29 13:30:00,77.94,77.95,77.92,77.95,7669.0,67.7198,67.7285,67.7025,67.7285,7669.0
2016-07-29 13:35:00,77.95,77.96,77.87,77.89,15278.0,67.7285,67.7372,67.659,67.6764,15278.0
2016-07-29 13:40:00,77.9,77.9,77.86,77.89,7654.0,67.6851,67.6851,67.6503,67.6764,7654.0
2016-07-29 13:45:00,77.9,77.94,77.89,77.94,7830.0,67.6851,67.7198,67.6764,67.7198,7830.0
2016-07-29 13:50:00,77.94,77.95,77.88,77.95,11991.0,67.7198,67.7285,67.6677,67.7285,11991.0
2016-07-29 13:55:00,77.94,77.95,77.9,77.93,24587.0,67.7198,67.7285,67.6851,67.7111,24587.0
2016-07-29 14:00:00,77.93,77.94,77.9,77.93,13005.0,67.7111,67.7198,67.6851,67.7111,13005.0
2016-07-29 14:05:00,77.92,77.96,77.92,77.95,17591.0,67.7025,67.7372,67.7025,67.7285,17591.0
2016-07-29 14:10:00,77.95,77.96,77.91,77.91,13099.0,67.7285,67.7372,67.6938,67.6938,13099.0
2016-07-29 14:15:00,77.91,77.93,77.88,77.88,13638.0,67.6938,67.7111,67.6677,67.6677,13638.0
2016-07-29 14:20:00,77.88,77.93,77.86,77.93,16205.0,67.6677,67.7111,67.6503,67.7111,16205.0
2016-07-29 14:25:00,77.93,77.93,77.89,77.9,27225.0,67.7111,67.7111,67.6764,67.6851,27225.0
2016-07-29 14:30:00,77.9,77.91,77.83,77.83,9960.0,67.6851,67.6938,67.6243,67.6243,9960.0
2016-07-29 14:35:00,77.83,77.84,77.74,77.76,15780.0,67.6243,67.6329,67.5461,67.5634,15780.0
2016-07-29 14:40:00,77.76,77.77,77.71,77.73,11161.0,67.5634,67.5721,67.52,67.5374,11161.0
2016-07-29 14:45:00,77.73,77.77,77.69,77.76,10718.0,67.5374,67.5721,67.5026,67.5634,10718.0
2016-07-29 14:50:00,77.75,77.83,77.74,77.79,14897.0,67.5547,67.6243,67.5461,67.5895,14897.0
2016-07-29 14:55:00,77.78,77.85,77.78,77.84,12295.0,67.5808,67.6416,67.5808,67.6329,12295.0
2016-07-29 15:00:00,77.84,77.84,77.73,77.75,15763.0,67.6329,67.6329,67.5374,67.5547,15763.0
2016-07-29 15:05:00,77.75,77.83,77.73,77.83,15399.0,67.5547,67.6243,67.5374,67.6243,15399.0
2016-07-29 15:10:00,77.82,77.89,77.81,77.88,19020.0,67.6156,67.6764,67.6069,67.6677,19020.0
2016-07-29 15:15:00,77.89,77.91,77.88,77.9,20932.0,67.6764,67.6938,67.6677,67.6851,20932.0
2016-07-29 15:20:00,77.9,77.92,77.89,77.9,18385.0,67.6851,67.7025,67.6764,67.6851,18385.0
2016-07-29 15:25:00,77.89,77.93,77.85,77.86,22940.0,67.6764,67.7111,67.6416,67.6503,22940.0
2016-07-29 15:30:00,77.85,77.95,77.85,77.93,26235.0,67.6416,67.7285,67.6416,67.7111,26235.0
2016-07-29 15:35:00,77.93,77.93,77.84,77.86,33000.0,67.7111,67.7111,67.6329,67.6503,33000.0
2016-07-29 15:40:00,77.87,77.92,77.85,77.92,38410.0,67.659,67.7025,67.6416,67.7025,38410.0
2016-07-29 15:45:00,77.92,77.95,77.87,77.88,62685.0,67.7025,67.7285,67.659,67.6677,62685.0
2016-07-29 15:50:00,77.88,77.92,77.87,77.88,57647.0,67.6677,67.7025,67.659,67.6677,57647.0
2016-07-29 15:55:00,77.87,77.88,77.71,77.72,244800.0,67.659,67.6677,67.52,67.5287,244800.0
2016-08-01 09:30:00,77.75,77.94,77.42,77.43,73243.0,67.5547,67.7198,67.268,67.2767,73243.0
2016-08-01 09:35:00,77.46,77.5,77.18,77.34,33044.0,67.3028,67.3375,67.0595,67.1985,33044.0
2016-08-01 09:40:00,77.34,77.59,77.32,77.55,49217.0,67.1985,67.4157,67.1811,67.381,49217.0
2016-08-01 09:45:00,77.55,77.71,77.44,77.52,52952.0,67.381,67.52,67.2854,67.3549,52952.0
2016-08-01 09:50:00,77.55,77.66,77.49,77.64,16329.0,67.381,67.4765,67.3288,67.4592,16329.0
2016-08-01 09:55:00,77.62,77.63,77.51,77.55,10629.0,67.4418,67.4505,67.3462,67.381,10629.0
2016-08-01 10:00:00,77.51,77.65,77.43,77.56,18212.0,67.3462,67.4679,67.2767,67.3897,18212.0
2016-08-01 10:05:00,77.54,77.89,77.54,77.8,26671.0,67.3723,67.6764,67.3723,67.5982,26671.0
2016-08-01 10:10:00,77.82,77.86,77.74,77.77,20954.0,67.6156,67.6503,67.5461,67.5721,20954.0
2016-08-01 10:15:00,77.78,77.97,77.78,77.93,24664.0,67.5808,67.7459,67.5808,67.7111,24664.0
2016-08-01 10:20:00,77.91,77.92,77.71,77.76,19935.0,67.6938,67.7025,67.52,67.5634,19935.0
2016-08-01 10:25:00,77.77,77.92,77.77,77.84,19112.0,67.5721,67.7025,67.5721,67.6329,19112.0
2016-08-01 10:30:00,77.83,77.89,77.76,77.76,11937.0,67.6243,67.6764,67.5634,67.5634,11937.0
2016-08-01 10:35:00,77.73,77.78,77.6,77.63,13203.0,67.5374,67.5808,67.4244,67.4505,13203.0
2016-08-01 10:40:00,77.61,77.65,77.58,77.65,17702.0,67.4331,67.4679,67.407,67.4679,17702.0
2016-08-01 10:45:00,77.64,77.75,77.57,77.72,16654.0,67.4592,67.5547,67.3983,67.5287,16654.0
2016-08-01 10:50:00,77.73,77.85,77.73,77.83,12172.0,67.5374,67.6416,67.5374,67.6243,12172.0
2016-08-01 10:55:00,77.83,77.87,77.79,77.83,13014.0,67.6243,67.659,67.5895,67.6243,13014.0
2016-08-01 11:00:00,77.83,77.84,77.74,77.82,12241.0,67.6243,67.6329,67.5461,67.6156,12241.0
2016-08-01 11:05:00,77.82,77.89,77.8,77.81,14236.0,67.6156,67.6764,67.5982,67.6069,14236.0
2016-08-01 11:10:00,77.84,77.9,77.83,77.88,17185.0,67.6329,67.6851,67.6243,67.6677,17185.0
2016-08-01 11:15:00,77.89,77.98,77.85,77.9,11244.0,67.6764,67.7546,67.6416,67.6851,11244.0
2016-08-01 11:20:00,77.89,77.93,77.83,77.84,9149.0,67.6764,67.7111,67.6243,67.6329,9149.0
2016-08-01 11:25:00,77.86,77.88,77.76,77.76,7192.0,67.6503,67.6677,67.5634,67.5634,7192.0
2016-08-01 11:30:00,77.76,77.8,77.71,77.75,10257.0,67.5634,67.5982,67.52,67.5547,10257.0
2016-08-01 11:35:00,77.75,77.76,77.67,77.69,10764.0,67.5547,67.5634,67.4852,67.5026,10764.0
2016-08-01 11:40:00,77.68,77.68,77.59,77.63,11302.0,67.4939,67.4939,67.4157,67.4505,11302.0
2016-08-01 11:45:00,77.63,77.7,77.63,77.67,6882.0,67.4505,67.5113,67.4505,67.4852,6882.0
2016-08-01 11:50:00,77.66,77.66,77.55,77.55,9699.0,67.4765,67.4765,67.381,67.381,9699.0
2016-08-01 11:55:00,77.55,77.59,77.51,77.55,5637.0,67.381,67.4157,67.3462,67.381,5637.0
2016-08-01 12:00:00,77.54,77.61,77.53,77.61,6033.0,67.3723,67.4331,67.3636,67.4331,6033.0
2016-08-01 12:05:00,77.59,77.6,77.39,77.4,15690.0,67.4157,67.4244,67.242,67.2506,15690.0
2016-08-01 12:10:00,77.4,77.4,77.29,77.32,27233.0,67.2506,67.2506,67.1551,67.1811,27233.0
2016-08-01 12:15:00,77.31,77.39,77.28,77.39,8800.0,67.1724,67.242,67.1464,67.242,8800.0
2016-08-01 12:20:00,77.38,77.38,77.25,77.27,10176.0,67.2333,67.2333,67.1203,67.1377,10176.0
2016-08-01 12:25:00,77.28,77.32,77.23,77.31,16016.0,67.1464,67.1811,67.1029,67.1724,16016.0
2016-08-01 12:30:00,77.33,77.37,77.29,77.3,18730.0,67.1898,67.2246,67.1551,67.1638,18730.0
2016-08-01 12:35:00,77.29,77.42,77.29,77.37,8167.0,67.1551,67.268,67.1551,67.2246,8167.0
2016-08-01 12:40:00,77.37,77.41,77.34,77.38,20308.0,67.2246,67.2593,67.1985,67.2333,20308.0
2016-08-01 12:45:00,77.37,77.39,77.34,77.37,5663.0,67.2246,67.242,67.1985,67.2246,5663.0
2016-08-01 12:50:00,77.36,77.43,77.36,77.4,6531.0,67.2159,67.2767,67.2159,67.2506,6531.0
2016-08-01 12:55:00,77.4,77.4,77.32,77.34,6710.0,67.2506,67.2506,67.1811,67.1985,6710.0
2016-08-01 13:00:00,77.37,77.38,77.3,77.3,5236.0,67.2246,67.2333,67.1638,67.1638,5236.0
2016-08-01 13:05:00,77.29,77.36,77.27,77.35,13237.0,67.1551,67.2159,67.1377,67.2072,13237.0
2016-08-01 13:10:00,77.34,77.35,77.28,77.34,11243.0,67.1985,67.2072,67.1464,67.1985,11243.0
2016-08-01 13:15:00,77.33,77.36,77.3,77.33,9686.0,67.1898,67.2159,67.1638,67.1898,9686.0
2016-08-01 13:20:00,77.33,77.33,77.26,77.28,14828.0,67.1898,67.1898,67.129,67.1464,14828.0
2016-08-01 13:25:00,77.27,77.29,77.24,77.26,13351.0,67.1377,67.1551,67.1116,67.129,13351.0
2016-08-01 13:30:00,77.28,77.28,77.21,77.26,12359.0,67.1464,67.1464,67.0856,67.129,12359.0
2016-08-01 13:35:00,77.27,77.3,77.26,77.28,11088.0,67.1377,67.1638,67.129,67.1464,11088.0
2016-08-01 13:40:00,77.27,77.27,77.24,77.25,12467.0,67.1377,67.1377,67.1116,67.1203,12467.0
2016-08-01 13:45:00,77.23,77.26,77.18,77.24,11416.0,67.1029,67.129,67.0595,67.1116,11416.0
2016-08-01 13:50:00,77.24,77.27,77.2,77.21,6189.0,67.1116,67.1377,67.0769,67.0856,6189.0
2016-08-01 13:55:00,77.2,77.37,77.19,77.32,21292.0,67.0769,67.2246,67.0682,67.1811,21292.0
2016-08-01 14:00:00,77.34,77.37,77.32,77.35,11430.0,67.1985,67.2246,67.1811,67.2072,11430.0
2016-08-01 14:05:00,77.36,77.39,77.31,77.31,7498.0,67.2159,67.242,67.1724,67.1724,7498.0
2016-08-01 14:10:00,77.31,77.32,77.25,77.29,11864.0,67.1724,67.1811,67.1203,67.1551,11864.0
2016-08-01 14:15:00,77.3,77.32,77.26,77.28,11205.0,67.1638,67.1811,67.129,67.1464,11205.0
2016-08-01 14:20:00,77.27,77.35,77.26,77.29,43354.0,67.1377,67.2072,67.129,67.1551,43354.0
2016-08-01 14:25:00,77.29,77.32,77.23,77.25,11865.0,67.1551,67.1811,67.1029,67.1203,11865.0
2016-08-01 14:30:00,77.24,77.29,77.22,77.26,13754.0,67.1116,67.1551,67.0942,67.129,13754.0
2016-08-01 14:35:00,77.26,77.31,77.25,77.31,6800.0,67.129,67.1724,67.1203,67.1724,6800.0
2016-08-01 14:40:00,77.31,77.31,77.27,77.31,10032.0,67.1724,67.1724,67.1377,67.1724,10032.0
2016-08-01 14:45:00,77.32,77.43,77.3,77.42,22163.0,67.1811,67.2767,67.1638,67.268,22163.0
2016-08-01 14:50:00,77.42,77.46,77.4,77.45,88949.0,67.268,67.3028,67.2506,67.2941,88949.0
2016-08-01 14:55:00,77.45,77.52,77.45,77.51,49680.0,67.2941,67.3549,67.2941,67.3462,49680.0
2016-08-01 15:00:00,77.5,77.5,77.45,77.47,17540.0,67.3375,67.3375,67.2941,67.3115,17540.0
2016-08-01 15:05:00,77.46,77.5,77.45,77.48,34205.0,67.3028,67.3375,67.2941,67.3202,34205.0
2016-08-01 15:10:00,77.47,77.55,77.45,77.49,18457.0,67.3115,67.381,67.2941,67.3288,18457.0
2016-08-01 15:15:00,77.47,77.49,77.4,77.42,14799.0,67.3115,67.3288,67.2506,67.268,14799.0
2016-08-01 15:20:00,77.42,77.43,77.39,77.41,28909.0,67.268,67.2767,67.242,67.2593,28909.0
2016-08-01 15:25:00,77.42,77.5,77.41,77.46,24281.0,67.268,67.3375,67.2593,67.3028,24281.0
2016-08-01 15:30:00,77.45,77.46,77.43,77.45,27354.0,67.2941,67.3028,67.2767,67.2941,27354.0
2016-08-01 15:35:00,77.45,77.62,77.44,77.61,32124.0,67.2941,67.4418,67.2854,67.4331,32124.0
2016-08-01 15:40:00,77.61,77.69,77.55,77.66,44877.0,67.4331,67.5026,67.381,67.4765,44877.0
2016-08-01 15:45:00,77.67,77.7,77.65,77.67,41701.0,67.4852,67.5113,67.4679,67.4852,41701.0
2016-08-01 15:50:00,77.67,77.67,77.6,77.63,47383.0,67.4852,67.4852,67.4244,67.4505,47383.0
2016-08-01 15:55:00,77.62,77.7,77.6,77.68,89350.0,67.4418,67.5113,67.4244,67.4939,89350.0
2016-08-02 09:30:00,77.36,77.68,77.36,77.59,58475.0,67.2159,67.4939,67.2159,67.4157,58475.0
2016-08-02 09:35:00,77.6,77.8,77.55,77.75,52644.0,67.4244,67.5982,67.381,67.5547,52644.0
2016-08-02 09:40:00,77.72,77.86,77.7,77.86,48093.0,67.5287,67.6503,67.5113,67.6503,48093.0
2016-08-02 09:45:00,77.81,77.92,77.75,77.9,28281.0,67.6069,67.7025,67.5547,67.6851,28281.0
2016-08-02 09:50:00,77.87,77.94,77.79,77.81,28536.0,67.659,67.7198,67.5895,67.6069,28536.0
2016-08-02 09:55:00,77.86,77.9,77.76,77.76,14262.0,67.6503,67.6851,67.5634,67.5634,14262.0
2016-08-02 10:00:00,77.79,77.84,77.71,77.73,42724.0,67.5895,67.6329,67.52,67.5374,42724.0
2016-08-02 10:05:00,77.73,77.77,77.71,77.77,33227.0,67.5374,67.5721,67.52,67.5721,33227.0
2016-08-02 10:10:00,77.76,77.78,77.66,77.78,78591.0,67.5634,67.5808,67.4765,67.5808,78591.0
2016-08-02 10:15:00,77.77,77.78,77.69,77.75,102492.0,67.5721,67.5808,67.5026,67.5547,102492.0
2016-08-02 10:20:00,77.75,77.78,77.66,77.75,24555.0,67.5547,67.5808,67.4765,67.5547,24555.0
2016-08-02 10:25:00,77.74,77.84,77.66,77.84,78803.0,67.5461,67.6329,67.4765,67.6329,78803.0
2016-08-02 10:30:00,77.84,77.84,77.75,77.83,19235.0,67.6329,67.6329,67.5547,67.6243,19235.0
2016-08-02 10:35:00,77.82,77.85,77.66,77.67,17928.0,67.6156,67.6416,67.4765,67.4852,17928.0
2016-08-02 10:40:00,77.67,77.67,77.59,77.59,9595.0,67.4852,67.4852,67.4157,67.4157,9595.0
2016-08-02 10:45:00,77.59,77.69,77.56,77.65,70116.0,67.4157,67.5026,67.3897,67.4679,70116.0
2016-08-02 10:50:00,77.66,77.66,77.46,77.59,30017.0,67.4765,67.4765,67.3028,67.4157,30017.0
2016-08-02 10:55:00,77.59,77.68,77.51,77.53,46611.0,67.4157,67.4939,67.3462,67.3636,46611.0
2016-08-02 11:00:00,77.55,77.62,77.55,77.61,20208.0,67.381,67.4418,67.381,67.4331,20208.0
2016-08-02 11:05:00,77.62,77.68,77.6,77.67,60726.0,67.4418,67.4939,67.4244,67.4852,60726.0
2016-08-02 11:10:00,77.66,77.69,77.61,77.69,28378.0,67.4765,67.5026,67.4331,67.5026,28378.0
2016-08-02 11:15:00,77.69,77.69,77.62,77.64,33687.0,67.5026,67.5026,67.4418,67.4592,33687.0
2016-08-02 11:20:00,77.65,77.76,77.64,77.65,58651.0,67.4679,67.5634,67.4592,67.4679,58651.0
2016-08-02 11:25:00,77.66,77.69,77.6,77.63,28571.0,67.4765,67.5026,67.4244,67.4505,28571.0
2016-08-02 11:30:00,77.64,77.67,77.58,77.59,35157.0,67.4592,67.4852,67.407,67.4157,35157.0
2016-08-02 11:35:00,77.59,77.63,77.59,77.63,18036.0,67.4157,67.4505,67.4157,67.4505,18036.0
2016-08-02 11:40:00,77.63,77.66,77.6,77.66,40479.0,67.4505,67.4765,67.4244,67.4765,40479.0
2016-08-02 11:45:00,77.64,77.65,77.61,77.62,9262.0,67.4592,67.4679,67.4331,67.4418,9262.0
2016-08-02 11:50:00,77.62,77.69,77.59,77.65,92635.0,67.4418,67.5026,67.4157,67.4679,92635.0
2016-08-02 11:55:00,77.66,77.75,77.63,77.68,79471.0,67.4765,67.5547,67.4505,67.4939,79471.0
2016-08-02 12:00:00,77.67,77.7,77.64,77.65,33082.0,67.4852,67.5113,67.4592,67.4679,33082.0
2016-08-02 12:05:00,77.64,77.66,77.6,77.64,31747.0,67.4592,67.4765,67.4244,67.4592,31747.0
2016-08-02 12:10:00,77.65,77.74,77.64,77.71,37279.0,67.4679,67.5461,67.4592,67.52,37279.0
2016-08-02 12:15:00,77.7,77.78,77.68,77.71,10360.0,67.5113,67.5808,67.4939,67.52,10360.0
2016-08-02 12:20:00,77.71,77.76,77.71,77.74,9531.0,67.52,67.5634,67.52,67.5461,9531.0
2016-08-02 12:25:00,77.73,77.82,77.73,77.82,18902.0,67.5374,67.6156,67.5374,67.6156,18902.0
2016-08-02 12:30:00,77.82,77.83,77.78,77.81,10756.0,67.6156,67.6243,67.5808,67.6069,10756.0
2016-08-02 12:35:00,77.81,77.81,77.72,77.76,22419.0,67.6069,67.6069,67.5287,67.5634,22419.0
2016-08-02 12:40:00,77.76,77.8,77.73,77.73,20489.0,67.5634,67.5982,67.5374,67.5374,20489.0
2016-08-02 12:45:00,77.73,77.75,77.71,77.73,46022.0,67.5374,67.5547,67.52,67.5374,46022.0
2016-08-02 12:50:00,77.72,77.75,77.72,77.73,20148.0,67.5287,67.5547,67.5287,67.5374,20148.0
2016-08-02 12:55:00,77.73,77.74,77.59,77.64,42989.0,67.5374,67.5461,67.4157,67.4592,42989.0
2016-08-02 13:00:00,77.64,77.64,77.59,77.61,20354.0,67.4592,67.4592,67.4157,67.4331,20354.0
2016-08-02 13:05:00,77.6,77.62,77.59,77.61,18059.0,67.4244,67.4418,67.4157,67.4331,18059.0
2016-08-02 13:10:00,77.6,77.64,77.6,77.61,22732.0,67.4244,67.4592,67.4244,67.4331,22732.0
2016-08-02 13:15:00,77.62,77.64,77.61,77.62,7804.0,67.4418,67.4592,67.4331,67.4418,7804.0
2016-08-02 13:20:00,77.62,77.62,77.6,77.61,22017.0,67.4418,67.4418,67.4244,67.4331,22017.0
2016-08-02 13:25:00,77.61,77.63,77.6,77.63,15575.0,67.4331,67.4505,67.4244,67.4505,15575.0
2016-08-02 13:30:00,77.63,77.63,77.6,77.6,22366.0,67.4505,67.4505,67.4244,67.4244,22366.0
2016-08-02 13:35:00,77.6,77.66,77.59,77.64,45848.0,67.4244,67.4765,67.4157,67.4592,45848.0
2016-08-02 13:40:00,77.63,77.64,77.6,77.61,12568.0,67.4505,67.4592,67.4244,67.4331,12568.0
2016-08-02 13:45:00,77.63,77.68,77.61,77.68,16591.0,67.4505,67.4939,67.4331,67.4939,16591.0
2016-08-02 13:50:00,77.68,77.68,77.62,77.62,10996.0,67.4939,67.4939,67.4418,67.4418,10996.0
2016-08-02 13:55:00,77.61,77.62,77.6,77.61,23065.0,67.4331,67.4418,67.4244,67.4331,23065.0
2016-08-02 14:00:00,77.61,77.62,77.58,77.6,33082.0,67.4331,67.4418,67.407,67.4244,33082.0
2016-08-02 14:05:00,77.6,77.66,77.59,77.64,24823.0,67.4244,67.4765,67.4157,67.4592,24823.0
2016-08-02 14:10:00,77.65,77.65,77.6,77.62,10495.0,67.4679,67.4679,67.4244,67.4418,10495.0
2016-08-02 14:15:00,77.61,77.61,77.56,77.58,21625.0,67.4331,67.4331,67.3897,67.407,21625.0
2016-08-02 14:20:00,77.57,77.6,77.55,77.6,20532.0,67.3983,67.4244,67.381,67.4244,20532.0
2016-08-02 14:25:00,77.59,77.64,77.57,77.58,13160.0,67.4157,67.4592,67.3983,67.407,13160.0
2016-08-02 14:30:00,77.59,77.65,77.59,77.6,20345.0,67.4157,67.4679,67.4157,67.4244,20345.0
2016-08-02 14:35:00,77.61,77.62,77.6,77.6,22866.0,67.4331,67.4418,67.4244,67.4244,22866.0
2016-08-02 14:40:00,77.61,77.69,77.6,77.69,19453.0,67.4331,67.5026,67.4244,67.5026,19453.0
2016-08-02 14:45:00,77.7,77.72,77.64,77.65,14689.0,67.5113,67.5287,67.4592,67.4679,14689.0
2016-08-02 14:50:00,77.65,77.67,77.6,77.61,17601.0,67.4679,67.4852,67.4244,67.4331,17601.0
2016-08-02 14:55:00,77.61,77.65,77.6,77.62,28975.0,67.4331,67.4679,67.4244,67.4418,28975.0
2016-08-02 15:00:00,77.61,77.64,77.61,77.61,20259.0,67.4331,67.4592,67.4331,67.4331,20259.0
2016-08-02 15:05:00,77.62,77.65,77.61,77.64,22757.0,67.4418,67.4679,67.4331,67.4592,22757.0
2016-08-02 15:10:00,77.63,77.66,77.61,77.65,24184.0,67.4505,67.4765,67.4331,67.4679,24184.0
2016-08-02 15:15:00,77.65,77.65,77.62,77.64,22249.0,67.4679,67.4679,67.4418,67.4592,22249.0
2016-08-02 15:20:00,77.64,77.67,77.63,77.64,38627.0,67.4592,67.4852,67.4505,67.4592,38627.0
2016-08-02 15:25:00,77.64,77.67,77.63,77.65,33063.0,67.4592,67.4852,67.4505,67.4679,33063.0
2016-08-02 15:30:00,77.64,77.66,77.63,77.66,42014.0,67.4592,67.4765,67.4505,67.4765,42014.0
2016-08-02 15:35:00,77.66,77.66,77.63,77.65,69813.0,67.4765,67.4765,67.4505,67.4679,69813.0
2016-08-02 15:40:00,77.65,77.67,77.63,77.66,73131.0,67.4679,67.4852,67.4505,67.4765,73131.0
2016-08-02 15:45:00,77.65,77.67,77.63,77.66,151997.0,67.4679,67.4852,67.4505,67.4765,151997.0
2016-08-02 15:50:00,77.66,77.66,77.64,77.66,189052.0,67.4765,67.4765,67.4592,67.4765,189052.0
2016-08-02 15:55:00,77.66,77.71,77.66,77.69,112776.0,67.4765,67.52,67.4765,67.5026,112776.0
2016-08-03 09:30:00,77.76,77.91,77.76,77.85,27692.0,67.5634,67.6938,67.5634,67.6416,27692.0
2016-08-03 09:35:00,77.88,77.96,77.7,77.96,53015.0,67.6677,67.7372,67.5113,67.7372,53015.0
2016-08-03 09:40:00,77.96,78.05,77.89,77.98,34811.0,67.7372,67.8154,67.6764,67.7546,34811.0
2016-08-03 09:45:00,77.99,78.08,77.96,77.99,48081.0,67.7633,67.8415,67.7372,67.7633,48081.0
2016-08-03 09:50:00,78.01,78.18,78.0,78.17,67179.0,67.7807,67.9284,67.772,67.9197,67179.0
2016-08-03 09:55:00,78.17,78.28,77.97,78.03,71672.0,67.9197,68.0152,67.7459,67.798,71672.0
2016-08-03 10:00:00,78.01,78.17,77.93,78.17,23815.0,67.7807,67.9197,67.7111,67.9197,23815.0
2016-08-03 10:05:00,78.23,78.49,78.22,78.49,29638.0,67.9718,68.1977,67.9631,68.1977,29638.0
2016-08-03 10:10:00,78.49,78.61,78.45,78.5,42398.0,68.1977,68.302,68.163,68.2064,42398.0
2016-08-03 10:15:00,78.5,78.53,78.39,78.39,14154.0,68.2064,68.2325,68.1108,68.1108,14154.0
2016-08-03 10:20:00,78.39,78.51,78.34,78.48,16639.0,68.1108,68.2151,68.0674,68.189,16639.0
2016-08-03 10:25:00,78.48,78.49,78.4,78.46,7468.0,68.189,68.1977,68.1195,68.1716,7468.0
2016-08-03 10:30:00,78.44,78.5,78.27,78.48,20661.0,68.1543,68.2064,68.0066,68.189,20661.0
2016-08-03 10:35:00,78.5,78.55,78.43,78.51,12679.0,68.2064,68.2498,68.1456,68.2151,12679.0
2016-08-03 10:40:00,78.51,78.53,78.41,78.51,25564.0,68.2151,68.2325,68.1282,68.2151,25564.0
2016-08-03 10:45:00,78.51,78.53,78.36,78.44,12739.0,68.2151,68.2325,68.0848,68.1543,12739.0
2016-08-03 10:50:00,78.43,78.5,78.36,78.38,16792.0,68.1456,68.2064,68.0848,68.1021,16792.0
2016-08-03 10:55:00,78.36,78.49,78.31,78.32,17421.0,68.0848,68.1977,68.0413,68.05,17421.0
2016-08-03 11:00:00,78.31,78.31,78.15,78.15,10310.0,68.0413,68.0413,67.9023,67.9023,10310.0
2016-08-03 11:05:00,78.13,78.19,78.09,78.13,15999.0,67.8849,67.937,67.8502,67.8849,15999.0
2016-08-03 11:10:00,78.14,78.15,78.09,78.13,6956.0,67.8936,67.9023,67.8502,67.8849,6956.0
2016-08-03 11:15:00,78.12,78.17,78.11,78.14,16261.0,67.8762,67.9197,67.8675,67.8936,16261.0
2016-08-03 11:20:00,78.15,78.25,78.15,78.2,10298.0,67.9023,67.9892,67.9023,67.9457,10298.0
2016-08-03 11:25:00,78.22,78.25,78.2,78.24,8463.0,67.9631,67.9892,67.9457,67.9805,8463.0
2016-08-03 11:30:00,78.24,78.27,78.18,78.23,8739.0,67.9805,68.0066,67.9284,67.9718,8739.0
2016-08-03 11:35:00,78.21,78.21,78.13,78.14,5110.0,67.9544,67.9544,67.8849,67.8936,5110.0
2016-08-03 11:40:00,78.14,78.19,78.12,78.12,7102.0,67.8936,67.937,67.8762,67.8762,7102.0
2016-08-03 11:45:00,78.09,78.13,78.04,78.11,12163.0,67.8502,67.8849,67.8067,67.8675,12163.0
2016-08-03 11:50:00,78.11,78.2,78.09,78.18,5056.0,67.8675,67.9457,67.8502,67.9284,5056.0
2016-08-03 11:55:00,78.19,78.23,78.15,78.18,9248.0,67.937,67.9718,67.9023,67.9284,9248.0
2016-08-03 12:00:00,78.17,78.23,78.16,78.2,7277.0,67.9197,67.9718,67.911,67.9457,7277.0
2016-08-03 12:05:00,78.2,78.24,78.19,78.21,11027.0,67.9457,67.9805,67.937,67.9544,11027.0
2016-08-03 12:10:00,78.22,78.3,78.22,78.25,10587.0,67.9631,68.0326,67.9631,67.9892,10587.0
2016-08-03 12:15:00,78.25,78.26,78.23,78.26,5475.0,67.9892,67.9979,67.9718,67.9979,5475.0
2016-08-03 12:20:00,78.26,78.26,78.19,78.25,8934.0,67.9979,67.9979,67.937,67.9892,8934.0
2016-08-03 12:25:00,78.25,78.34,78.24,78.31,7199.0,67.9892,68.0674,67.9805,68.0413,7199.0
2016-08-03 12:30:00,78.31,78.33,78.3,78.31,9182.0,68.0413,68.0587,68.0326,68.0413,9182.0
2016-08-03 12:35:00,78.31,78.39,78.28,78.39,6028.0,68.0413,68.1108,68.0152,68.1108,6028.0
2016-08-03 12:40:00,78.4,78.47,78.38,78.41,13318.0,68.1195,68.1803,68.1021,68.1282,13318.0
2016-08-03 12:45:00,78.42,78.45,78.34,78.34,5452.0,68.1369,68.163,68.0674,68.0674,5452.0
2016-08-03 12:50:00,78.34,78.44,78.32,78.44,6735.0,68.0674,68.1543,68.05,68.1543,6735.0
2016-08-03 12:55:00,78.42,78.43,78.35,78.41,7273.0,68.1369,68.1456,68.0761,68.1282,7273.0
2016-08-03 13:00:00,78.42,78.43,78.33,78.33,10124.0,68.1369,68.1456,68.0587,68.0587,10124.0
2016-08-03 13:05:00,78.34,78.41,78.34,78.34,7355.0,68.0674,68.1282,68.0674,68.0674,7355.0
2016-08-03 13:10:00,78.35,78.35,78.3,78.32,6327.0,68.0761,68.0761,68.0326,68.05,6327.0
2016-08-03 13:15:00,78.32,78.33,78.27,78.28,6081.0,68.05,68.0587,68.0066,68.0152,6081.0
2016-08-03 13:20:00,78.29,78.29,78.25,78.28,6201.0,68.0239,68.0239,67.9892,68.0152,6201.0
2016-08-03 13:25:00,78.29,78.29,78.25,78.28,7600.0,68.0239,68.0239,67.9892,68.0152,7600.0
2016-08-03 13:30:00,78.28,78.41,78.27,78.39,13387.0,68.0152,68.1282,68.0066,68.1108,13387.0
2016-08-03 13:35:00,78.4,78.42,78.34,78.34,5884.0,68.1195,68.1369,68.0674,68.0674,5884.0
2016-08-03 13:40:00,78.33,78.34,78.26,78.27,9574.0,68.0587,68.0674,67.9979,68.0066,9574.0
2016-08-03 13:45:00,78.27,78.28,78.23,78.23,5008.0,68.0066,68.0152,67.9718,67.9718,5008.0
2016-08-03 13:50:00,78.23,78.26,78.12,78.18,9025.0,67.9718,67.9979,67.8762,67.9284,9025.0
2016-08-03 13:55:00,78.18,78.19,78.13,78.15,8320.0,67.9284,67.937,67.8849,67.9023,8320.0
2016-08-03 14:00:00,78.16,78.23,78.1,78.1,9091.0,67.911,67.9718,67.8589,67.8589,9091.0
2016-08-03 14:05:00,78.1,78.18,78.1,78.15,6356.0,67.8589,67.9284,67.8589,67.9023,6356.0
2016-08-03 14:10:00,78.14,78.21,78.13,78.16,8655.0,67.8936,67.9544,67.8849,67.911,8655.0
2016-08-03 14:15:00,78.17,78.22,78.08,78.08,20976.0,67.9197,67.9631,67.8415,67.8415,20976.0
2016-08-03 14:20:00,78.08,78.16,78.07,78.14,9902.0,67.8415,67.911,67.8328,67.8936,9902.0
2016-08-03 14:25:00,78.12,78.14,78.05,78.08,5864.0,67.8762,67.8936,67.8154,67.8415,5864.0
2016-08-03 14:30:00,78.07,78.19,78.04,78.19,10837.0,67.8328,67.937,67.8067,67.937,10837.0
2016-08-03 14:35:00,78.2,78.2,78.08,78.13,6911.0,67.9457,67.9457,67.8415,67.8849,6911.0
2016-08-03 14:40:00,78.12,78.16,78.1,78.1,9846.0,67.8762,67.911,67.8589,67.8589,9846.0
2016-08-03 14:45:00,78.11,78.16,78.09,78.14,11327.0,67.8675,67.911,67.8502,67.8936,11327.0
2016-08-03 14:50:00,78.14,78.19,78.14,78.15,11818.0,67.8936,67.937,67.8936,67.9023,11818.0
2016-08-03 14:55:00,78.16,78.16,78.13,78.13,10310.0,67.911,67.911,67.8849,67.8849,10310.0
2016-08-03 15:00:00,78.12,78.13,78.08,78.1,10406.0,67.8762,67.8849,67.8415,67.8589,10406.0
2016-08-03 15:05:00,78.09,78.16,78.07,78.14,16132.0,67.8502,67.911,67.8328,67.8936,16132.0
2016-08-03 15:10:00,78.13,78.17,78.1,78.17,10743.0,67.8849,67.9197,67.8589,67.9197,10743.0
2016-08-03 15:15:00,78.17,78.17,78.11,78.11,12603.0,67.9197,67.9197,67.8675,67.8675,12603.0
2016-08-03 15:20:00,78.12,78.2,78.1,78.19,18404.0,67.8762,67.9457,67.8589,67.937,18404.0
2016-08-03 15:25:00,78.18,78.3,78.18,78.3,23064.0,67.9284,68.0326,67.9284,68.0326,23064.0
2016-08-03 15:30:00,78.3,78.32,78.26,78.3,27881.0,68.0326,68.05,67.9979,68.0326,27881.0
2016-08-03 15:35:00,78.3,78.34,78.26,78.34,43263.0,68.0326,68.0674,67.9979,68.0674,43263.0
2016-08-03 15:40:00,78.34,78.36,78.21,78.25,38857.0,68.0674,68.0848,67.9544,67.9892,38857.0
2016-08-03 15:45:00,78.25,78.28,78.18,78.25,80668.0,67.9892,68.0152,67.9284,67.9892,80668.0
2016-08-03 15:50:00,78.24,78.26,78.2,78.21,40610.0,67.9805,67.9979,67.9457,67.9544,40610.0
2016-08-03 15:55:00,78.21,78.33,78.2,78.32,142363.0,67.9544,68.0587,67.9457,68.05,142363.0
2016-08-04 09:30:00,78.4,78.76,78.4,78.68,44068.0,68.1195,68.4323,68.1195,68.3628,44068.0
2016-08-04 09:35:00,78.61,78.68,78.5,78.54,10303.0,68.302,68.3628,68.2064,68.2412,10303.0
2016-08-04 09:40:00,78.58,78.61,78.35,78.41,46471.0,68.2759,68.302,68.0761,68.1282,46471.0
2016-08-04 09:45:00,78.44,78.44,78.08,78.16,23208.0,68.1543,68.1543,67.8415,67.911,23208.0
2016-08-04 09:50:00,78.16,78.19,78.04,78.04,37240.0,67.911,67.937,67.8067,67.8067,37240.0
2016-08-04 09:55:00,78.07,78.13,77.98,78.01,63259.0,67.8328,67.8849,67.7546,67.7807,63259.0
2016-08-04 10:00:00,78.01,78.12,77.96,78.11,79528.0,67.7807,67.8762,67.7372,67.8675,79528.0
2016-08-04 10:05:00,78.12,78.13,77.95,78.01,22786.0,67.8762,67.8849,67.7285,67.7807,22786.0
2016-08-04 10:10:00,78.0,78.04,77.95,77.95,9422.0,67.772,67.8067,67.7285,67.7285,9422.0
2016-08-04 10:15:00,77.95,78.04,77.92,78.02,13665.0,67.7285,67.8067,67.7025,67.7893,13665.0
2016-08-04 10:20:00,78.02,78.11,77.89,77.89,147652.0,67.7893,67.8675,67.6764,67.6764,147652.0
2016-08-04 10:25:00,77.91,77.99,77.57,77.69,73190.0,67.6938,67.7633,67.3983,67.5026,73190.0
2016-08-04 10:30:00,77.68,77.76,77.41,77.56,123190.0,67.4939,67.5634,67.2593,67.3897,123190.0
2016-08-04 10:35:00,77.54,77.78,77.54,77.63,27595.0,67.3723,67.5808,67.3723,67.4505,27595.0
2016-08-04 10:40:00,77.58,77.69,77.52,77.69,12492.0,67.407,67.5026,67.3549,67.5026,12492.0
2016-08-04 10:45:00,77.67,77.7,77.53,77.57,13666.0,67.4852,67.5113,67.3636,67.3983,13666.0
2016-08-04 10:50:00,77.56,77.69,77.55,77.58,34942.0,67.3897,67.5026,67.381,67.407,34942.0
2016-08-04 10:55:00,77.58,77.74,77.57,77.63,23077.0,67.407,67.5461,67.3983,67.4505,23077.0
2016-08-04 11:00:00,77.61,77.89,77.58,77.87,65863.0,67.4331,67.6764,67.407,67.659,65863.0
2016-08-04 11:05:00,77.85,77.86,77.68,77.71,17811.0,67.6416,67.6503,67.4939,67.52,17811.0
2016-08-04 11:10:00,77.71,77.73,77.65,77.68,21653.0,67.52,67.5374,67.4679,67.4939,21653.0
2016-08-04 11:15:00,77.68,77.71,77.61,77.71,13492.0,67.4939,67.52,67.4331,67.52,13492.0
2016-08-04 11:20:00,77.75,77.92,77.73,77.84,12383.0,67.5547,67.7025,67.5374,67.6329,12383.0
2016-08-04 11:25:00,77.84,77.89,77.76,77.78,12809.0,67.6329,67.6764,67.5634,67.5808,12809.0
2016-08-04 11:30:00,77.78,77.84,77.73,77.83,7703.0,67.5808,67.6329,67.5374,67.6243,7703.0
2016-08-04 11:35:00,77.8,77.89,77.8,77.89,8011.0,67.5982,67.6764,67.5982,67.6764,8011.0
2016-08-04 11:40:00,77.88,77.95,77.86,77.93,14552.0,67.6677,67.7285,67.6503,67.7111,14552.0
2016-08-04 11:45:00,77.94,77.95,77.91,77.91,5753.0,67.7198,67.7285,67.6938,67.6938,5753.0
2016-08-04 11:50:00,77.91,77.93,77.85,77.9,10365.0,67.6938,67.7111,67.6416,67.6851,10365.0
2016-08-04 11:55:00,77.9,77.99,77.89,77.97,8962.0,67.6851,67.7633,67.6764,67.7459,8962.0
2016-08-04 12:00:00,77.99,78.11,77.99,78.06,8034.0,67.7633,67.8675,67.7633,67.8241,8034.0
2016-08-04 12:05:00,78.06,78.11,78.01,78.07,9559.0,67.8241,67.8675,67.7807,67.8328,9559.0
2016-08-04 12:10:00,78.08,78.15,78.08,78.15,8466.0,67.8415,67.9023,67.8415,67.9023,8466.0
2016-08-04 12:15:00,78.16,78.19,78.08,78.17,13627.0,67.911,67.937,67.8415,67.9197,13627.0
2016-08-04 12:20:00,78.16,78.17,78.13,78.17,7011.0,67.911,67.9197,67.8849,67.9197,7011.0
2016-08-04 12:25:00,78.17,78.17,78.1,78.12,7250.0,67.9197,67.9197,67.8589,67.8762,7250.0
2016-08-04 12:30:00,78.11,78.14,78.0,78.03,29332.0,67.8675,67.8936,67.772,67.798,29332.0
2016-08-04 12:35:00,78.03,78.03,77.95,77.96,7842.0,67.798,67.798,67.7285,67.7372,7842.0
2016-08-04 12:40:00,77.96,77.98,77.94,77.95,7015.0,67.7372,67.7546,67.7198,67.7285,7015.0
2016-08-04 12:45:00,77.95,78.0,77.95,77.98,9786.0,67.7285,67.772,67.7285,67.7546,9786.0
2016-08-04 12:50:00,77.97,78.04,77.96,78.02,37550.0,67.7459,67.8067,67.7372,67.7893,37550.0
2016-08-04 12:55:00,78.03,78.04,77.99,78.01,24820.0,67.798,67.8067,67.7633,67.7807,24820.0
2016-08-04 13:00:00,78.01,78.04,77.98,78.01,8600.0,67.7807,67.8067,67.7546,67.7807,8600.0
2016-08-04 13:05:00,77.98,78.03,77.97,78.0,10284.0,67.7546,67.798,67.7459,67.772,10284.0
2016-08-04 13:10:00,78.0,78.02,77.98,78.0,12879.0,67.772,67.7893,67.7546,67.772,12879.0
2016-08-04 13:15:00,77.99,78.04,77.98,78.02,10806.0,67.7633,67.8067,67.7546,67.7893,10806.0
2016-08-04 13:20:00,78.01,78.02,77.94,77.95,5605.0,67.7807,67.7893,67.7198,67.7285,5605.0
2016-08-04 13:25:00,77.94,77.94,77.83,77.85,16473.0,67.7198,67.7198,67.6243,67.6416,16473.0
2016-08-04 13:30:00,77.84,77.85,77.78,77.8,13665.0,67.6329,67.6416,67.5808,67.5982,13665.0
2016-08-04 13:35:00,77.8,77.81,77.73,77.76,16262.0,67.5982,67.6069,67.5374,67.5634,16262.0
2016-08-04 13:40:00,77.75,77.76,77.72,77.74,17536.0,67.5547,67.5634,67.5287,67.5461,17536.0
2016-08-04 13:45:00,77.74,77.76,77.7,77.73,17182.0,67.5461,67.5634,67.5113,67.5374,17182.0
2016-08-04 13:50:00,77.74,77.75,77.7,77.74,12343.0,67.5461,67.5547,67.5113,67.5461,12343.0
2016-08-04 13:55:00,77.75,77.79,77.69,77.7,9562.0,67.5547,67.5895,67.5026,67.5113,9562.0
2016-08-04 14:00:00,77.7,77.73,77.68,77.73,17126.0,67.5113,67.5374,67.4939,67.5374,17126.0
2016-08-04 14:05:00,77.72,77.75,77.68,77.68,61159.0,67.5287,67.5547,67.4939,67.4939,61159.0
2016-08-04 14:10:00,77.68,77.73,77.67,77.68,10666.0,67.4939,67.5374,67.4852,67.4939,10666.0
2016-08-04 14:15:00,77.68,77.7,77.59,77.6,12768.0,67.4939,67.5113,67.4157,67.4244,12768.0
2016-08-04 14:20:00,77.6,77.64,77.58,77.64,12114.0,67.4244,67.4592,67.407,67.4592,12114.0
2016-08-04 14:25:00,77.65,77.65,77.6,77.61,8729.0,67.4679,67.4679,67.4244,67.4331,8729.0
2016-08-04 14:30:00,77.62,77.64,77.61,77.63,11505.0,67.4418,67.4592,67.4331,67.4505,11505.0
2016-08-04 14:35:00,77.63,77.65,77.61,77.61,7958.0,67.4505,67.4679,67.4331,67.4331,7958.0
2016-08-04 14:40:00,77.6,77.67,77.6,77.67,8845.0,67.4244,67.4852,67.4244,67.4852,8845.0
2016-08-04 14:45:00,77.67,77.7,77.64,77.65,11623.0,67.4852,67.5113,67.4592,67.4679,11623.0
2016-08-04 14:50:00,77.65,77.67,77.64,77.66,12116.0,67.4679,67.4852,67.4592,67.4765,12116.0
2016-08-04 14:55:00,77.67,77.68,77.64,77.66,9577.0,67.4852,67.4939,67.4592,67.4765,9577.0
2016-08-04 15:00:00,77.66,77.66,77.6,77.62,12883.0,67.4765,67.4765,67.4244,67.4418,12883.0
2016-08-04 15:05:00,77.62,77.63,77.6,77.61,7138.0,67.4418,67.4505,67.4244,67.4331,7138.0
2016-08-04 15:10:00,77.61,77.68,77.55,77.67,36459.0,67.4331,67.4939,67.381,67.4852,36459.0
2016-08-04 15:15:00,77.67,77.71,77.67,77.7,68696.0,67.4852,67.52,67.4852,67.5113,68696.0
2016-08-04 15:20:00,77.7,77.7,77.66,77.67,28632.0,67.5113,67.5113,67.4765,67.4852,28632.0
2016-08-04 15:25:00,77.67,77.69,77.64,77.67,30206.0,67.4852,67.5026,67.4592,67.4852,30206.0
2016-08-04 15:30:00,77.68,77.71,77.65,77.68,25644.0,67.4939,67.52,67.4679,67.4939,25644.0
2016-08-04 15:35:00,77.68,77.77,77.68,77.72,26719.0,67.4939,67.5721,67.4939,67.5287,26719.0
2016-08-04 15:40:00,77.72,77.72,77.68,77.7,22327.0,67.5287,67.5287,67.4939,67.5113,22327.0
2016-08-04 15:45:00,77.69,77.77,77.67,77.76,40881.0,67.5026,67.5721,67.4852,67.5634,40881.0
2016-08-04 15:50:00,77.77,77.77,77.74,77.76,41590.0,67.5721,67.5721,67.5461,67.5634,41590.0
2016-08-04 15:55:00,77.76,77.76,77.74,77.75,95929.0,67.5634,67.5634,67.5461,67.5547,95929.0
2016-08-05 09:30:00,78.07,78.11,77.84,77.91,54608.0,67.8328,67.8675,67.6329,67.6938,54608.0
2016-08-05 09:35:00,77.95,77.99,77.79,77.85,27597.0,67.7285,67.7633,67.5895,67.6416,27597.0
2016-08-05 09:40:00,77.87,77.93,77.8,77.8,21093.0,67.659,67.7111,67.5982,67.5982,21093.0
2016-08-05 09:45:00,77.83,77.93,77.76,77.83,31008.0,67.6243,67.7111,67.5634,67.6243,31008.0
2016-08-05 09:50:00,77.86,77.88,77.79,77.86,25736.0,67.6503,67.6677,67.5895,67.6503,25736.0
2016-08-05 09:55:00,77.88,77.88,77.71,77.74,47430.0,67.6677,67.6677,67.52,67.5461,47430.0
2016-08-05 10:00:00,77.75,77.88,77.75,77.85,22365.0,67.5547,67.6677,67.5547,67.6416,22365.0
2016-08-05 10:05:00,77.84,77.88,77.83,77.85,17805.0,67.6329,67.6677,67.6243,67.6416,17805.0
2016-08-05 10:10:00,77.85,77.88,77.8,77.87,20766.0,67.6416,67.6677,67.5982,67.659,20766.0
2016-08-05 10:15:00,77.87,77.88,77.83,77.84,28594.0,67.659,67.6677,67.6243,67.6329,28594.0
2016-08-05 10:20:00,77.85,77.88,77.84,77.88,13663.0,67.6416,67.6677,67.6329,67.6677,13663.0
2016-08-05 10:25:00,77.88,77.93,77.86,77.92,51196.0,67.6677,67.7111,67.6503,67.7025,51196.0
2016-08-05 10:30:00,77.93,77.98,77.93,77.96,12125.0,67.7111,67.7546,67.7111,67.7372,12125.0
2016-08-05 10:35:00,77.96,78.05,77.93,78.04,15441.0,67.7372,67.8154,67.7111,67.8067,15441.0
2016-08-05 10:40:00,78.03,78.15,78.02,78.13,19257.0,67.798,67.9023,67.7893,67.8849,19257.0
2016-08-05 10:45:00,78.13,78.37,78.13,78.37,20051.0,67.8849,68.0934,67.8849,68.0934,20051.0
2016-08-05 10:50:00,78.37,78.45,78.35,78.36,64749.0,68.0934,68.163,68.0761,68.0848,64749.0
2016-08-05 10:55:00,78.37,78.4,78.35,78.4,46976.0,68.0934,68.1195,68.0761,68.1195,46976.0
2016-08-05 11:00:00,78.4,78.45,78.39,78.41,44154.0,68.1195,68.163,68.1108,68.1282,44154.0
2016-08-05 11:05:00,78.41,78.64,78.4,78.62,46060.0,68.1282,68.328,68.1195,68.3107,46060.0
2016-08-05 11:10:00,78.63,78.73,78.62,78.72,32475.0,68.3194,68.4062,68.3107,68.3976,32475.0
2016-08-05 11:15:00,78.74,78.82,78.72,78.82,48154.0,68.4149,68.4844,68.3976,68.4844,48154.0
2016-08-05 11:20:00,78.83,78.83,78.72,78.72,28667.0,68.4931,68.4931,68.3976,68.3976,28667.0
2016-08-05 11:25:00,78.74,78.74,78.67,78.69,11844.0,68.4149,68.4149,68.3541,68.3715,11844.0
2016-08-05 11:30:00,78.69,78.73,78.64,78.72,13017.0,68.3715,68.4062,68.328,68.3976,13017.0
2016-08-05 11:35:00,78.73,78.76,78.68,78.7,8207.0,68.4062,68.4323,68.3628,68.3802,8207.0
2016-08-05 11:40:00,78.71,78.74,78.68,78.68,9846.0,68.3889,68.4149,68.3628,68.3628,9846.0
2016-08-05 11:45:00,78.68,78.72,78.62,78.62,7653.0,68.3628,68.3976,68.3107,68.3107,7653.0
2016-08-05 11:50:00,78.62,78.66,78.62,78.63,6708.0,68.3107,68.3454,68.3107,68.3194,6708.0
2016-08-05 11:55:00,78.6,78.62,78.49,78.5,29618.0,68.2933,68.3107,68.1977,68.2064,29618.0
2016-08-05 12:00:00,78.5,78.54,78.5,78.54,6166.0,68.2064,68.2412,68.2064,68.2412,6166.0
2016-08-05 12:05:00,78.54,78.6,78.54,78.58,7930.0,68.2412,68.2933,68.2412,68.2759,7930.0
2016-08-05 12:10:00,78.57,78.59,78.54,78.54,5600.0,68.2672,68.2846,68.2412,68.2412,5600.0
2016-08-05 12:15:00,78.55,78.57,78.54,78.55,6384.0,68.2498,68.2672,68.2412,68.2498,6384.0
2016-08-05 12:20:00,78.56,78.6,78.55,78.57,10901.0,68.2585,68.2933,68.2498,68.2672,10901.0
2016-08-05 12:25:00,78.58,78.58,78.52,78.52,8857.0,68.2759,68.2759,68.2238,68.2238,8857.0
2016-08-05 12:30:00,78.52,78.57,78.52,78.57,8906.0,68.2238,68.2672,68.2238,68.2672,8906.0
2016-08-05 12:35:00,78.56,78.57,78.55,78.56,5168.0,68.2585,68.2672,68.2498,68.2585,5168.0
2016-08-05 12:40:00,78.56,78.57,78.51,78.56,8260.0,68.2585,68.2672,68.2151,68.2585,8260.0
2016-08-05 12:45:00,78.56,78.56,78.53,78.53,2587.0,68.2585,68.2585,68.2325,68.2325,2587.0
2016-08-05 12:50:00,78.53,78.56,78.52,78.55,6782.0,68.2325,68.2585,68.2238,68.2498,6782.0
2016-08-05 12:55:00,78.55,78.56,78.51,78.52,4846.0,68.2498,68.2585,68.2151,68.2238,4846.0
2016-08-05 13:00:00,78.53,78.53,78.48,78.51,6397.0,68.2325,68.2325,68.189,68.2151,6397.0
2016-08-05 13:05:00,78.51,78.52,78.48,78.48,4077.0,68.2151,68.2238,68.189,68.189,4077.0
2016-08-05 13:10:00,78.49,78.5,78.45,78.47,2900.0,68.1977,68.2064,68.163,68.1803,2900.0
2016-08-05 13:15:00,78.48,78.52,78.47,78.5,4325.0,68.189,68.2238,68.1803,68.2064,4325.0
2016-08-05 13:20:00,78.5,78.5,78.48,78.5,4071.0,68.2064,68.2064,68.189,68.2064,4071.0
2016-08-05 13:25:00,78.5,78.54,78.49,78.53,10922.0,68.2064,68.2412,68.1977,68.2325,10922.0
2016-08-05 13:30:00,78.52,78.56,78.52,78.55,13806.0,68.2238,68.2585,68.2238,68.2498,13806.0
2016-08-05 13:35:00,78.54,78.58,78.54,78.58,9585.0,68.2412,68.2759,68.2412,68.2759,9585.0
2016-08-05 13:40:00,78.57,78.6,78.56,78.6,8356.0,68.2672,68.2933,68.2585,68.2933,8356.0
2016-08-05 13:45:00,78.62,78.65,78.6,78.65,7011.0,68.3107,68.3367,68.2933,68.3367,7011.0
2016-08-05 13:50:00,78.64,78.64,78.59,78.61,9286.0,68.328,68.328,68.2846,68.302,9286.0
2016-08-05 13:55:00,78.6,78.64,78.59,78.63,11182.0,68.2933,68.328,68.2846,68.3194,11182.0
2016-08-05 14:00:00,78.62,78.67,78.62,78.67,11830.0,68.3107,68.3541,68.3107,68.3541,11830.0
2016-08-05 14:05:00,78.66,78.68,78.65,78.68,9024.0,68.3454,68.3628,68.3367,68.3628,9024.0
2016-08-05 14:10:00,78.68,78.69,78.61,78.61,16073.0,68.3628,68.3715,68.302,68.302,16073.0
2016-08-05 14:15:00,78.61,78.61,78.52,78.52,13546.0,68.302,68.302,68.2238,68.2238,13546.0
2016-08-05 14:20:00,78.54,78.55,78.46,78.48,12307.0,68.2412,68.2498,68.1716,68.189,12307.0
2016-08-05 14:25:00,78.48,78.48,78.47,78.48,3600.0,68.189,68.189,68.1803,68.189,3600.0
2016-08-05 14:30:00,78.48,78.49,78.45,78.46,13344.0,68.189,68.1977,68.163,68.1716,13344.0
2016-08-05 14:35:00,78.47,78.48,78.44,78.45,20063.0,68.1803,68.189,68.1543,68.163,20063.0
2016-08-05 14:40:00,78.44,78.46,78.37,78.41,12805.0,68.1543,68.1716,68.0934,68.1282,12805.0
2016-08-05 14:45:00,78.4,78.43,78.39,78.41,8990.0,68.1195,68.1456,68.1108,68.1282,8990.0
2016-08-05 14:50:00,78.41,78.42,78.4,78.41,8154.0,68.1282,68.1369,68.1195,68.1282,8154.0
2016-08-05 14:55:00,78.41,78.46,78.41,78.42,8780.0,68.1282,68.1716,68.1282,68.1369,8780.0
2016-08-05 15:00:00,78.43,78.47,78.43,78.46,8711.0,68.1456,68.1803,68.1456,68.1716,8711.0
2016-08-05 15:05:00,78.47,78.51,78.46,78.51,13039.0,68.1803,68.2151,68.1716,68.2151,13039.0
2016-08-05 15:10:00,78.51,78.52,78.49,78.49,12936.0,68.2151,68.2238,68.1977,68.1977,12936.0
2016-08-05 15:15:00,78.51,78.51,78.47,78.48,12981.0,68.2151,68.2151,68.1803,68.189,12981.0
2016-08-05 15:20:00,78.47,78.48,78.42,78.43,13389.0,68.1803,68.189,68.1369,68.1456,13389.0
2016-08-05 15:25:00,78.43,78.43,78.36,78.4,23172.0,68.1456,68.1456,68.0848,68.1195,23172.0
2016-08-05 15:30:00,78.4,78.41,78.38,78.4,15755.0,68.1195,68.1282,68.1021,68.1195,15755.0
2016-08-05 15:35:00,78.4,78.42,78.39,78.4,25364.0,68.1195,68.1369,68.1108,68.1195,25364.0
2016-08-05 15:40:00,78.41,78.44,78.4,78.42,20825.0,68.1282,68.1543,68.1195,68.1369,20825.0
2016-08-05 15:45:00,78.43,78.44,78.38,78.39,36902.0,68.1456,68.1543,68.1021,68.1108,36902.0
2016-08-05 15:50:00,78.4,78.41,78.35,78.36,29569.0,68.1195,68.1282,68.0761,68.0848,29569.0
2016-08-05 15:55:00,78.36,78.42,78.34,78.35,92678.0,68.0848,68.1369,68.0674,68.0761,92678.0
2016-08-08 09:30:00,78.55,78.76,78.44,78.5,54325.0,68.2498,68.4323,68.1543,68.2064,54325.0
2016-08-08 09:35:00,78.56,78.71,78.54,78.62,21167.0,68.2585,68.3889,68.2412,68.3107,21167.0
2016-08-08 09:40:00,78.61,78.61,78.41,78.55,22960.0,68.302,68.302,68.1282,68.2498,22960.0
2016-08-08 09:45:00,78.48,78.6,78.41,78.59,16323.0,68.189,68.2933,68.1282,68.2846,16323.0
2016-08-08 09:50:00,78.59,78.7,78.48,78.67,22450.0,68.2846,68.3802,68.189,68.3541,22450.0
2016-08-08 09:55:00,78.71,78.79,78.65,78.65,14745.0,68.3889,68.4584,68.3367,68.3367,14745.0
2016-08-08 10:00:00,78.65,78.71,78.56,78.56,16622.0,68.3367,68.3889,68.2585,68.2585,16622.0
2016-08-08 10:05:00,78.59,78.81,78.58,78.81,27013.0,68.2846,68.4758,68.2759,68.4758,27013.0
2016-08-08 10:10:00,78.8,78.99,78.77,78.98,48705.0,68.4671,68.6321,68.441,68.6235,48705.0
2016-08-08 10:15:00,78.98,78.99,78.81,78.81,20545.0,68.6235,68.6321,68.4758,68.4758,20545.0
2016-08-08 10:20:00,78.79,78.81,78.53,78.55,8154.0,68.4584,68.4758,68.2325,68.2498,8154.0
2016-08-08 10:25:00,78.57,78.64,78.52,78.52,6321.0,68.2672,68.328,68.2238,68.2238,6321.0
2016-08-08 10:30:00,78.5,78.63,78.47,78.6,7141.0,68.2064,68.3194,68.1803,68.2933,7141.0
2016-08-08 10:35:00,78.58,78.59,78.49,78.5,15399.0,68.2759,68.2846,68.1977,68.2064,15399.0
2016-08-08 10:40:00,78.5,78.52,78.42,78.46,28626.0,68.2064,68.2238,68.1369,68.1716,28626.0
2016-08-08 10:45:00,78.48,78.68,78.48,78.64,26396.0,68.189,68.3628,68.189,68.328,26396.0
2016-08-08 10:50:00,78.65,78.66,78.54,78.62,5298.0,68.3367,68.3454,68.2412,68.3107,5298.0
2016-08-08 10:55:00,78.63,78.63,78.55,78.61,4900.0,68.3194,68.3194,68.2498,68.302,4900.0
2016-08-08 11:00:00,78.61,78.66,78.57,78.58,5401.0,68.302,68.3454,68.2672,68.2759,5401.0
2016-08-08 11:05:00,78.59,78.74,78.57,78.72,16772.0,68.2846,68.4149,68.2672,68.3976,16772.0
2016-08-08 11:10:00,78.72,78.76,78.68,78.73,8664.0,68.3976,68.4323,68.3628,68.4062,8664.0
2016-08-08 11:15:00,78.74,78.88,78.73,78.83,9838.0,68.4149,68.5366,68.4062,68.4931,9838.0
2016-08-08 11:20:00,78.83,78.84,78.73,78.74,5586.0,68.4931,68.5018,68.4062,68.4149,5586.0
2016-08-08 11:25:00,78.74,78.76,78.67,78.67,22173.0,68.4149,68.4323,68.3541,68.3541,22173.0
2016-08-08 11:30:00,78.67,78.69,78.66,78.68,3496.0,68.3541,68.3715,68.3454,68.3628,3496.0
2016-08-08 11:35:00,78.68,78.73,78.66,78.67,12879.0,68.3628,68.4062,68.3454,68.3541,12879.0
2016-08-08 11:40:00,78.66,78.68,78.59,78.6,5781.0,68.3454,68.3628,68.2846,68.2933,5781.0
2016-08-08 11:45:00,78.6,78.63,78.59,78.61,6780.0,68.2933,68.3194,68.2846,68.302,6780.0
2016-08-08 11:50:00,78.61,78.7,78.61,78.67,4355.0,68.302,68.3802,68.302,68.3541,4355.0
2016-08-08 11:55:00,78.66,78.68,78.65,78.68,3150.0,68.3454,68.3628,68.3367,68.3628,3150.0
2016-08-08 12:00:00,78.65,78.68,78.63,78.65,8330.0,68.3367,68.3628,68.3194,68.3367,8330.0
2016-08-08 12:05:00,78.64,78.67,78.62,78.63,3487.0,68.328,68.3541,68.3107,68.3194,3487.0
2016-08-08 12:10:00,78.64,78.66,78.61,78.63,4950.0,68.328,68.3454,68.302,68.3194,4950.0
2016-08-08 12:15:00,78.63,78.68,78.63,78.68,5568.0,68.3194,68.3628,68.3194,68.3628,5568.0
2016-08-08 12:20:00,78.69,78.7,78.66,78.66,2612.0,68.3715,68.3802,68.3454,68.3454,2612.0
2016-08-08 12:25:00,78.67,78.69,78.66,78.67,4475.0,68.3541,68.3715,68.3454,68.3541,4475.0
2016-08-08 12:30:00,78.67,78.71,78.67,78.71,4162.0,68.3541,68.3889,68.3541,68.3889,4162.0
2016-08-08 12:35:00,78.72,78.72,78.67,78.7,4877.0,68.3976,68.3976,68.3541,68.3802,4877.0
2016-08-08 12:40:00,78.7,78.7,78.61,78.61,7773.0,68.3802,68.3802,68.302,68.302,7773.0
2016-08-08 12:45:00,78.62,78.67,78.62,78.65,4828.0,68.3107,68.3541,68.3107,68.3367,4828.0
2016-08-08 12:50:00,78.66,78.66,78.58,78.59,5056.0,68.3454,68.3454,68.2759,68.2846,5056.0
2016-08-08 12:55:00,78.6,78.72,78.6,78.7,7031.0,68.2933,68.3976,68.2933,68.3802,7031.0
2016-08-08 13:00:00,78.69,78.75,78.68,78.71,8126.0,68.3715,68.4236,68.3628,68.3889,8126.0
2016-08-08 13:05:00,78.71,78.71,78.69,78.69,6489.0,68.3889,68.3889,68.3715,68.3715,6489.0
2016-08-08 13:10:00,78.7,78.73,78.69,78.72,7396.0,68.3802,68.4062,68.3715,68.3976,7396.0
2016-08-08 13:15:00,78.72,78.73,78.69,78.71,23257.0,68.3976,68.4062,68.3715,68.3889,23257.0
2016-08-08 13:20:00,78.71,78.76,78.71,78.73,62448.0,68.3889,68.4323,68.3889,68.4062,62448.0
2016-08-08 13:25:00,78.74,78.83,78.72,78.8,42374.0,68.4149,68.4931,68.3976,68.4671,42374.0
2016-08-08 13:30:00,78.8,78.85,78.77,78.8,51352.0,68.4671,68.5105,68.441,68.4671,51352.0
2016-08-08 13:35:00,78.79,78.79,78.71,78.73,17870.0,68.4584,68.4584,68.3889,68.4062,17870.0
2016-08-08 13:40:00,78.74,78.77,78.71,78.77,11104.0,68.4149,68.441,68.3889,68.441,11104.0
2016-08-08 13:45:00,78.77,78.79,78.74,78.76,8889.0,68.441,68.4584,68.4149,68.4323,8889.0
2016-08-08 13:50:00,78.76,78.78,78.72,78.78,8109.0,68.4323,68.4497,68.3976,68.4497,8109.0
2016-08-08 13:55:00,78.77,78.81,78.77,78.79,13305.0,68.441,68.4758,68.441,68.4584,13305.0
2016-08-08 14:00:00,78.78,78.78,78.74,78.74,9142.0,68.4497,68.4497,68.4149,68.4149,9142.0
2016-08-08 14:05:00,78.74,78.77,78.74,78.76,9451.0,68.4149,68.441,68.4149,68.4323,9451.0
2016-08-08 14:10:00,78.76,78.76,78.72,78.73,10065.0,68.4323,68.4323,68.3976,68.4062,10065.0
2016-08-08 14:15:00,78.74,78.77,78.7,78.7,12567.0,68.4149,68.441,68.3802,68.3802,12567.0
2016-08-08 14:20:00,78.7,78.79,78.7,78.79,31265.0,68.3802,68.4584,68.3802,68.4584,31265.0
2016-08-08 14:25:00,78.79,78.87,78.77,78.87,19019.0,68.4584,68.5279,68.441,68.5279,19019.0
2016-08-08 14:30:00,78.88,78.88,78.81,78.85,5674.0,68.5366,68.5366,68.4758,68.5105,5674.0
2016-08-08 14:35:00,78.83,78.89,78.82,78.87,10949.0,68.4931,68.5453,68.4844,68.5279,10949.0
2016-08-08 14:40:00,78.87,78.87,78.83,78.84,18794.0,68.5279,68.5279,68.4931,68.5018,18794.0
2016-08-08 14:45:00,78.84,78.92,78.84,78.91,11671.0,68.5018,68.5713,68.5018,68.5626,11671.0
2016-08-08 14:50:00,78.92,78.93,78.87,78.9,5080.0,68.5713,68.58,68.5279,68.5539,5080.0
2016-08-08 14:55:00,78.9,78.92,78.88,78.9,9694.0,68.5539,68.5713,68.5366,68.5539,9694.0
2016-08-08 15:00:00,78.88,78.9,78.8,78.8,17970.0,68.5366,68.5539,68.4671,68.4671,17970.0
2016-08-08 15:05:00,78.81,78.81,78.78,78.79,11100.0,68.4758,68.4758,68.4497,68.4584,11100.0
2016-08-08 15:10:00,78.8,78.81,78.76,78.76,21633.0,68.4671,68.4758,68.4323,68.4323,21633.0
2016-08-08 15:15:00,78.76,78.81,78.76,78.76,22036.0,68.4323,68.4758,68.4323,68.4323,22036.0
2016-08-08 15:20:00,78.77,78.77,78.72,78.72,8830.0,68.441,68.441,68.3976,68.3976,8830.0
2016-08-08 15:25:00,78.72,78.74,78.7,78.73,16098.0,68.3976,68.4149,68.3802,68.4062,16098.0
2016-08-08 15:30:00,78.73,78.74,78.7,78.71,14143.0,68.4062,68.4149,68.3802,68.3889,14143.0
2016-08-08 15:35:00,78.71,78.72,78.69,78.7,25878.0,68.3889,68.3976,68.3715,68.3802,25878.0
2016-08-08 15:40:00,78.7,78.77,78.69,78.74,50442.0,68.3802,68.441,68.3715,68.4149,50442.0
2016-08-08 15:45:00,78.73,78.74,78.69,78.73,71345.0,68.4062,68.4149,68.3715,68.4062,71345.0
2016-08-08 15:50:00,78.73,78.81,78.72,78.81,108295.0,68.4062,68.4758,68.3976,68.4758,108295.0
2016-08-08 15:55:00,78.8,78.93,78.79,78.91,157746.0,68.4671,68.58,68.4584,68.5626,157746.0
2016-08-09 09:30:00,79.0,79.2,78.92,79.2,40225.0,68.6408,68.8146,68.5713,68.8146,40225.0
2016-08-09 09:35:00,79.18,79.5,79.18,79.5,42992.0,68.7972,69.0753,68.7972,69.0753,42992.0
2016-08-09 09:40:00,79.45,79.5,79.29,79.44,29788.0,69.0318,69.0753,68.8928,69.0231,29788.0
2016-08-09 09:45:00,79.45,79.46,79.24,79.35,23310.0,69.0318,69.0405,68.8494,68.9449,23310.0
2016-08-09 09:50:00,79.36,79.39,79.18,79.19,28082.0,68.9536,68.9797,68.7972,68.8059,28082.0
2016-08-09 09:55:00,79.2,79.2,79.05,79.1,26632.0,68.8146,68.8146,68.6843,68.7277,26632.0
2016-08-09 10:00:00,79.11,79.18,79.06,79.13,34251.0,68.7364,68.7972,68.693,68.7538,34251.0
2016-08-09 10:05:00,79.12,79.13,78.85,78.85,34889.0,68.7451,68.7538,68.5105,68.5105,34889.0
2016-08-09 10:10:00,78.86,78.89,78.78,78.84,15825.0,68.5192,68.5453,68.4497,68.5018,15825.0
2016-08-09 10:15:00,78.83,78.89,78.8,78.84,18151.0,68.4931,68.5453,68.4671,68.5018,18151.0
2016-08-09 10:20:00,78.87,78.98,78.82,78.96,22432.0,68.5279,68.6235,68.4844,68.6061,22432.0
2016-08-09 10:25:00,78.96,78.99,78.85,78.88,19160.0,68.6061,68.6321,68.5105,68.5366,19160.0
2016-08-09 10:30:00,78.9,78.97,78.85,78.93,33676.0,68.5539,68.6148,68.5105,68.58,33676.0
2016-08-09 10:35:00,78.91,78.99,78.87,78.95,25716.0,68.5626,68.6321,68.5279,68.5974,25716.0
2016-08-09 10:40:00,78.93,78.98,78.88,78.96,20286.0,68.58,68.6235,68.5366,68.6061,20286.0
2016-08-09 10:45:00,78.96,78.98,78.86,78.86,18338.0,68.6061,68.6235,68.5192,68.5192,18338.0
2016-08-09 10:50:00,78.86,78.89,78.83,78.85,29847.0,68.5192,68.5453,68.4931,68.5105,29847.0
2016-08-09 10:55:00,78.85,78.9,78.84,78.87,14420.0,68.5105,68.5539,68.5018,68.5279,14420.0
2016-08-09 11:00:00,78.87,78.93,78.84,78.85,45257.0,68.5279,68.58,68.5018,68.5105,45257.0
2016-08-09 11:05:00,78.85,78.9,78.65,78.66,96226.0,68.5105,68.5539,68.3367,68.3454,96226.0
2016-08-09 11:10:00,78.66,78.68,78.54,78.54,32347.0,68.3454,68.3628,68.2412,68.2412,32347.0
2016-08-09 11:15:00,78.54,78.58,78.47,78.52,16925.0,68.2412,68.2759,68.1803,68.2238,16925.0
2016-08-09 11:20:00,78.53,78.67,78.45,78.61,36954.0,68.2325,68.3541,68.163,68.302,36954.0
2016-08-09 11:25:00,78.59,78.59,78.51,78.54,24649.0,68.2846,68.2846,68.2151,68.2412,24649.0
2016-08-09 11:30:00,78.54,78.6,78.53,78.58,16179.0,68.2412,68.2933,68.2325,68.2759,16179.0
2016-08-09 11:35:00,78.57,78.63,78.54,78.63,17436.0,68.2672,68.3194,68.2412,68.3194,17436.0
2016-08-09 11:40:00,78.64,78.66,78.6,78.61,7833.0,68.328,68.3454,68.2933,68.302,7833.0
2016-08-09 11:45:00,78.61,78.63,78.59,78.63,5311.0,68.302,68.3194,68.2846,68.3194,5311.0
2016-08-09 11:50:00,78.63,78.64,78.56,78.59,11480.0,68.3194,68.328,68.2585,68.2846,11480.0
2016-08-09 11:55:00,78.6,78.62,78.51,78.51,7021.0,68.2933,68.3107,68.2151,68.2151,7021.0
2016-08-09 12:00:00,78.51,78.57,78.49,78.52,12129.0,68.2151,68.2672,68.1977,68.2238,12129.0
2016-08-09 12:05:00,78.52,78.61,78.5,78.61,9183.0,68.2238,68.302,68.2064,68.302,9183.0
2016-08-09 12:10:00,78.61,78.65,78.58,78.64,7545.0,68.302,68.3367,68.2759,68.328,7545.0
2016-08-09 12:15:00,78.64,78.66,78.6,78.66,4621.0,68.328,68.3454,68.2933,68.3454,4621.0
2016-08-09 12:20:00,78.66,78.68,78.6,78.63,12119.0,68.3454,68.3628,68.2933,68.3194,12119.0
2016-08-09 12:25:00,78.62,78.62,78.58,78.58,4145.0,68.3107,68.3107,68.2759,68.2759,4145.0
2016-08-09 12:30:00,78.58,78.61,78.52,78.55,12898.0,68.2759,68.302,68.2238,68.2498,12898.0
2016-08-09 12:35:00,78.56,78.56,78.51,78.51,12402.0,68.2585,68.2585,68.2151,68.2151,12402.0
2016-08-09 12:40:00,78.52,78.6,78.51,78.58,12225.0,68.2238,68.2933,68.2151,68.2759,12225.0
2016-08-09 12:45:00,78.58,78.65,78.58,78.64,13117.0,68.2759,68.3367,68.2759,68.328,13117.0
2016-08-09 12:50:00,78.64,78.68,78.63,78.66,8562.0,68.328,68.3628,68.3194,68.3454,8562.0
2016-08-09 12:55:00,78.66,78.69,78.65,78.68,9081.0,68.3454,68.3715,68.3367,68.3628,9081.0
2016-08-09 13:00:00,78.67,78.68,78.62,78.63,9300.0,68.3541,68.3628,68.3107,68.3194,9300.0
2016-08-09 13:05:00,78.62,78.64,78.6,78.61,10842.0,68.3107,68.328,68.2933,68.302,10842.0
2016-08-09 13:10:00,78.61,78.63,78.6,78.61,2750.0,68.302,68.3194,68.2933,68.302,2750.0
2016-08-09 13:15:00,78.61,78.68,78.61,78.64,12724.0,68.302,68.3628,68.302,68.328,12724.0
2016-08-09 13:20:00,78.64,78.64,78.6,78.6,4243.0,68.328,68.328,68.2933,68.2933,4243.0
2016-08-09 13:25:00,78.6,78.63,78.59,78.62,5352.0,68.2933,68.3194,68.2846,68.3107,5352.0
2016-08-09 13:30:00,78.61,78.65,78.59,78.63,7044.0,68.302,68.3367,68.2846,68.3194,7044.0
2016-08-09 13:35:00,78.63,78.64,78.58,78.58,3590.0,68.3194,68.328,68.2759,68.2759,3590.0
2016-08-09 13:40:00,78.58,78.59,78.5,78.5,27203.0,68.2759,68.2846,68.2064,68.2064,27203.0
2016-08-09 13:45:00,78.5,78.57,78.49,78.56,17093.0,68.2064,68.2672,68.1977,68.2585,17093.0
2016-08-09 13:50:00,78.55,78.56,78.51,78.51,16403.0,68.2498,68.2585,68.2151,68.2151,16403.0
2016-08-09 13:55:00,78.51,78.51,78.42,78.44,30123.0,68.2151,68.2151,68.1369,68.1543,30123.0
2016-08-09 14:00:00,78.44,78.46,78.4,78.41,31283.0,68.1543,68.1716,68.1195,68.1282,31283.0
2016-08-09 14:05:00,78.4,78.45,78.39,78.44,24949.0,68.1195,68.163,68.1108,68.1543,24949.0
2016-08-09 14:10:00,78.45,78.48,78.44,78.46,14995.0,68.163,68.189,68.1543,68.1716,14995.0
2016-08-09 14:15:00,78.45,78.46,78.44,78.45,6450.0,68.163,68.1716,68.1543,68.163,6450.0
2016-08-09 14:20:00,78.46,78.5,78.44,78.48,18202.0,68.1716,68.2064,68.1543,68.189,18202.0
2016-08-09 14:25:00,78.48,78.5,78.47,78.49,26817.0,68.189,68.2064,68.1803,68.1977,26817.0
2016-08-09 14:30:00,78.48,78.54,78.48,78.52,21171.0,68.189,68.2412,68.189,68.2238,21171.0
2016-08-09 14:35:00,78.51,78.52,78.49,78.5,13626.0,68.2151,68.2238,68.1977,68.2064,13626.0
2016-08-09 14:40:00,78.5,78.52,78.48,78.52,9237.0,68.2064,68.2238,68.189,68.2238,9237.0
2016-08-09 14:45:00,78.52,78.56,78.51,78.56,23217.0,68.2238,68.2585,68.2151,68.2585,23217.0
2016-08-09 14:50:00,78.56,78.57,78.54,78.56,12291.0,68.2585,68.2672,68.2412,68.2585,12291.0
2016-08-09 14:55:00,78.56,78.58,78.55,78.57,13012.0,68.2585,68.2759,68.2498,68.2672,13012.0
2016-08-09 15:00:00,78.58,78.59,78.55,78.58,23220.0,68.2759,68.2846,68.2498,68.2759,23220.0
2016-08-09 15:05:00,78.58,78.61,78.56,78.61,9928.0,68.2759,68.302,68.2585,68.302,9928.0
2016-08-09 15:10:00,78.61,78.61,78.59,78.61,44426.0,68.302,68.302,68.2846,68.302,44426.0
2016-08-09 15:15:00,78.61,78.65,78.61,78.63,23300.0,68.302,68.3367,68.302,68.3194,23300.0
2016-08-09 15:20:00,78.63,78.64,78.6,78.62,13053.0,68.3194,68.328,68.2933,68.3107,13053.0
2016-08-09 15:25:00,78.61,78.72,78.61,78.7,34798.0,68.302,68.3976,68.302,68.3802,34798.0
2016-08-09 15:30:00,78.7,78.71,78.68,78.7,28361.0,68.3802,68.3889,68.3628,68.3802,28361.0
2016-08-09 15:35:00,78.7,78.73,78.69,78.71,20178.0,68.3802,68.4062,68.3715,68.3889,20178.0
2016-08-09 15:40:00,78.71,78.85,78.7,78.82,51694.0,68.3889,68.5105,68.3802,68.4844,51694.0
2016-08-09 15:45:00,78.82,78.83,78.79,78.83,54974.0,68.4844,68.4931,68.4584,68.4931,54974.0
2016-08-09 15:50:00,78.83,78.89,78.82,78.89,74556.0,68.4931,68.5453,68.4844,68.5453,74556.0
2016-08-09 15:55:00,78.89,78.93,78.86,78.87,143833.0,68.5453,68.58,68.5192,68.5279,143833.0
2016-08-10 09:30:00,78.99,79.19,78.84,78.86,42681.0,68.6321,68.8059,68.5018,68.5192,42681.0
2016-08-10 09:35:00,78.87,79.1,78.87,79.04,15546.0,68.5279,68.7277,68.5279,68.6756,15546.0
2016-08-10 09:40:00,79.04,79.15,79.0,79.1,18558.0,68.6756,68.7712,68.6408,68.7277,18558.0
2016-08-10 09:45:00,79.07,79.07,78.9,78.92,9907.0,68.7017,68.7017,68.5539,68.5713,9907.0
2016-08-10 09:50:00,78.92,78.93,78.78,78.85,5731.0,68.5713,68.58,68.4497,68.5105,5731.0
2016-08-10 09:55:00,78.86,78.89,78.77,78.77,11602.0,68.5192,68.5453,68.441,68.441,11602.0
2016-08-10 10:00:00,78.78,78.82,78.61,78.61,18639.0,68.4497,68.4844,68.302,68.302,18639.0
2016-08-10 10:05:00,78.59,78.71,78.56,78.66,21703.0,68.2846,68.3889,68.2585,68.3454,21703.0
2016-08-10 10:10:00,78.67,78.69,78.48,78.53,16258.0,68.3541,68.3715,68.189,68.2325,16258.0
2016-08-10 10:15:00,78.55,78.6,78.45,78.52,18573.0,68.2498,68.2933,68.163,68.2238,18573.0
2016-08-10 10:20:00,78.56,78.67,78.54,78.56,8019.0,68.2585,68.3541,68.2412,68.2585,8019.0
2016-08-10 10:25:00,78.54,78.56,78.46,78.49,12763.0,68.2412,68.2585,68.1716,68.1977,12763.0
2016-08-10 10:30:00,78.46,78.61,78.46,78.54,7698.0,68.1716,68.302,68.1716,68.2412,7698.0
2016-08-10 10:35:00,78.52,78.59,78.47,78.5,7311.0,68.2238,68.2846,68.1803,68.2064,7311.0
2016-08-10 10:40:00,78.47,78.58,78.46,78.58,15316.0,68.1803,68.2759,68.1716,68.2759,15316.0
2016-08-10 10:45:00,78.59,78.6,78.52,78.54,20999.0,68.2846,68.2933,68.2238,68.2412,20999.0
2016-08-10 10:50:00,78.54,78.57,78.5,78.54,17291.0,68.2412,68.2672,68.2064,68.2412,17291.0
2016-08-10 10:55:00,78.55,78.65,78.55,78.65,8415.0,68.2498,68.3367,68.2498,68.3367,8415.0
2016-08-10 11:00:00,78.67,78.73,78.66,78.73,9054.0,68.3541,68.4062,68.3454,68.4062,9054.0
2016-08-10 11:05:00,78.73,78.73,78.62,78.64,14351.0,68.4062,68.4062,68.3107,68.328,14351.0
2016-08-10 11:10:00,78.64,78.64,78.56,78.59,11338.0,68.328,68.328,68.2585,68.2846,11338.0
2016-08-10 11:15:00,78.58,78.59,78.46,78.48,12959.0,68.2759,68.2846,68.1716,68.189,12959.0
2016-08-10 11:20:00,78.47,78.57,78.46,78.55,8669.0,68.1803,68.2672,68.1716,68.2498,8669.0
2016-08-10 11:25:00,78.54,78.59,78.52,78.58,8272.0,68.2412,68.2846,68.2238,68.2759,8272.0
2016-08-10 11:30:00,78.56,78.57,78.45,78.49,10597.0,68.2585,68.2672,68.163,68.1977,10597.0
2016-08-10 11:35:00,78.51,78.6,78.5,78.57,8461.0,68.2151,68.2933,68.2064,68.2672,8461.0
2016-08-10 11:40:00,78.57,78.59,78.51,78.52,6696.0,68.2672,68.2846,68.2151,68.2238,6696.0
2016-08-10 11:45:00,78.53,78.53,78.46,78.52,9274.0,68.2325,68.2325,68.1716,68.2238,9274.0
2016-08-10 11:50:00,78.52,78.6,78.51,78.59,7900.0,68.2238,68.2933,68.2151,68.2846,7900.0
2016-08-10 11:55:00,78.6,78.61,78.53,78.53,7983.0,68.2933,68.302,68.2325,68.2325,7983.0
2016-08-10 12:00:00,78.53,78.53,78.42,78.42,11531.0,68.2325,68.2325,68.1369,68.1369,11531.0
2016-08-10 12:05:00,78.41,78.48,78.41,78.45,10381.0,68.1282,68.189,68.1282,68.163,10381.0
2016-08-10 12:10:00,78.47,78.47,78.43,78.45,4459.0,68.1803,68.1803,68.1456,68.163,4459.0
2016-08-10 12:15:00,78.45,78.46,78.43,78.44,7833.0,68.163,68.1716,68.1456,68.1543,7833.0
2016-08-10 12:20:00,78.43,78.45,78.36,78.38,10551.0,68.1456,68.163,68.0848,68.1021,10551.0
2016-08-10 12:25:00,78.37,78.39,78.36,78.37,10565.0,68.0934,68.1108,68.0848,68.0934,10565.0
2016-08-10 12:30:00,78.37,78.46,78.35,78.37,19059.0,68.0934,68.1716,68.0761,68.0934,19059.0
2016-08-10 12:35:00,78.37,78.4,78.36,78.38,8298.0,68.0934,68.1195,68.0848,68.1021,8298.0
2016-08-10 12:40:00,78.36,78.38,78.26,78.26,60151.0,68.0848,68.1021,67.9979,67.9979,60151.0
2016-08-10 12:45:00,78.26,78.33,78.25,78.25,10949.0,67.9979,68.0587,67.9892,67.9892,10949.0
2016-08-10 12:50:00,78.24,78.24,78.16,78.19,25630.0,67.9805,67.9805,67.911,67.937,25630.0
2016-08-10 12:55:00,78.2,78.26,78.17,78.19,61636.0,67.9457,67.9979,67.9197,67.937,61636.0
2016-08-10 13:00:00,78.19,78.36,78.18,78.35,104461.0,67.937,68.0848,67.9284,68.0761,104461.0
2016-08-10 13:05:00,78.34,78.35,78.27,78.33,10255.0,68.0674,68.0761,68.0066,68.0587,10255.0
2016-08-10 13:10:00,78.33,78.34,78.27,78.31,13627.0,68.0587,68.0674,68.0066,68.0413,13627.0
2016-08-10 13:15:00,78.31,78.32,78.23,78.24,6870.0,68.0413,68.05,67.9718,67.9805,6870.0
2016-08-10 13:20:00,78.24,78.32,78.24,78.31,3701.0,67.9805,68.05,67.9805,68.0413,3701.0
2016-08-10 13:25:00,78.3,78.33,78.24,78.24,20774.0,68.0326,68.0587,67.9805,67.9805,20774.0
2016-08-10 13:30:00,78.24,78.24,78.14,78.17,17521.0,67.9805,67.9805,67.8936,67.9197,17521.0
2016-08-10 13:35:00,78.17,78.28,78.16,78.25,5529.0,67.9197,68.0152,67.911,67.9892,5529.0
2016-08-10 13:40:00,78.25,78.28,78.21,78.26,8250.0,67.9892,68.0152,67.9544,67.9979,8250.0
2016-08-10 13:45:00,78.27,78.28,78.19,78.19,16267.0,68.0066,68.0152,67.937,67.937,16267.0
2016-08-10 13:50:00,78.19,78.2,78.11,78.11,9395.0,67.937,67.9457,67.8675,67.8675,9395.0
2016-08-10 13:55:00,78.1,78.11,78.03,78.05,13808.0,67.8589,67.8675,67.798,67.8154,13808.0
2016-08-10 14:00:00,78.04,78.09,78.04,78.07,15539.0,67.8067,67.8502,67.8067,67.8328,15539.0
2016-08-10 14:05:00,78.08,78.11,78.05,78.06,12911.0,67.8415,67.8675,67.8154,67.8241,12911.0
2016-08-10 14:10:00,78.06,78.09,78.02,78.03,5804.0,67.8241,67.8502,67.7893,67.798,5804.0
2016-08-10 14:15:00,78.04,78.04,77.99,78.01,42865.0,67.8067,67.8067,67.7633,67.7807,42865.0
2016-08-10 14:20:00,78.01,78.08,77.99,78.07,14085.0,67.7807,67.8415,67.7633,67.8328,14085.0
2016-08-10 14:25:00,78.07,78.14,78.05,78.07,12248.0,67.8328,67.8936,67.8154,67.8328,12248.0
2016-08-10 14:30:00,78.07,78.09,78.05,78.07,9378.0,67.8328,67.8502,67.8154,67.8328,9378.0
2016-08-10 14:35:00,78.07,78.14,78.07,78.12,9799.0,67.8328,67.8936,67.8328,67.8762,9799.0
2016-08-10 14:40:00,78.12,78.15,78.12,78.13,4400.0,67.8762,67.9023,67.8762,67.8849,4400.0
2016-08-10 14:45:00,78.13,78.16,78.12,78.15,18730.0,67.8849,67.911,67.8762,67.9023,18730.0
2016-08-10 14:50:00,78.15,78.16,78.11,78.11,25589.0,67.9023,67.911,67.8675,67.8675,25589.0
2016-08-10 14:55:00,78.11,78.11,78.06,78.07,13137.0,67.8675,67.8675,67.8241,67.8328,13137.0
2016-08-10 15:00:00,78.09,78.11,78.03,78.03,13045.0,67.8502,67.8675,67.798,67.798,13045.0
2016-08-10 15:05:00,78.02,78.08,78.01,78.08,8176.0,67.7893,67.8415,67.7807,67.8415,8176.0
2016-08-10 15:10:00,78.07,78.1,78.07,78.1,8586.0,67.8328,67.8589,67.8328,67.8589,8586.0
2016-08-10 15:15:00,78.11,78.17,78.11,78.16,8313.0,67.8675,67.9197,67.8675,67.911,8313.0
2016-08-10 15:20:00,78.15,78.2,78.15,78.17,24476.0,67.9023,67.9457,67.9023,67.9197,24476.0
2016-08-10 15:25:00,78.17,78.19,78.14,78.14,17209.0,67.9197,67.937,67.8936,67.8936,17209.0
2016-08-10 15:30:00,78.14,78.17,78.09,78.12,22208.0,67.8936,67.9197,67.8502,67.8762,22208.0
2016-08-10 15:35:00,78.12,78.13,78.1,78.11,30422.0,67.8762,67.8849,67.8589,67.8675,30422.0
2016-08-10 15:40:00,78.1,78.13,78.07,78.08,27913.0,67.8589,67.8849,67.8328,67.8415,27913.0
2016-08-10 15:45:00,78.08,78.1,78.07,78.1,31346.0,67.8415,67.8589,67.8328,67.8589,31346.0
2016-08-10 15:50:00,78.09,78.14,78.08,78.14,31706.0,67.8502,67.8936,67.8415,67.8936,31706.0
2016-08-10 15:55:00,78.14,78.19,78.13,78.18,73903.0,67.8936,67.937,67.8849,67.9284,73903.0
2016-08-11 09:30:00,78.25,78.38,78.2,78.36,51466.0,67.9892,68.1021,67.9457,68.0848,51466.0
2016-08-11 09:35:00,78.37,78.39,78.21,78.29,48546.0,68.0934,68.1108,67.9544,68.0239,48546.0
2016-08-11 09:40:00,78.29,78.4,78.24,78.24,29550.0,68.0239,68.1195,67.9805,67.9805,29550.0
2016-08-11 09:45:00,78.27,78.45,78.25,78.44,71928.0,68.0066,68.163,67.9892,68.1543,71928.0
2016-08-11 09:50:00,78.44,78.47,78.32,78.41,42720.0,68.1543,68.1803,68.05,68.1282,42720.0
2016-08-11 09:55:00,78.41,78.42,78.29,78.32,47298.0,68.1282,68.1369,68.0239,68.05,47298.0
2016-08-11 10:00:00,78.31,78.37,78.26,78.37,25556.0,68.0413,68.0934,67.9979,68.0934,25556.0
2016-08-11 10:05:00,78.37,78.38,78.26,78.26,50903.0,68.0934,68.1021,67.9979,67.9979,50903.0
2016-08-11 10:10:00,78.26,78.4,78.26,78.36,26351.0,67.9979,68.1195,67.9979,68.0848,26351.0
2016-08-11 10:15:00,78.38,78.38,78.23,78.23,41892.0,68.1021,68.1021,67.9718,67.9718,41892.0
2016-08-11 10:20:00,78.2,78.24,78.03,78.04,27932.0,67.9457,67.9805,67.798,67.8067,27932.0
2016-08-11 10:25:00,78.03,78.22,78.03,78.13,36051.0,67.798,67.9631,67.798,67.8849,36051.0
2016-08-11 10:30:00,78.14,78.2,78.14,78.14,12452.0,67.8936,67.9457,67.8936,67.8936,12452.0
2016-08-11 10:35:00,78.15,78.27,78.15,78.22,53365.0,67.9023,68.0066,67.9023,67.9631,53365.0
2016-08-11 10:40:00,78.24,78.35,78.23,78.35,11301.0,67.9805,68.0761,67.9718,68.0761,11301.0
2016-08-11 10:45:00,78.34,78.35,78.28,78.28,10938.0,68.0674,68.0761,68.0152,68.0152,10938.0
2016-08-11 10:50:00,78.3,78.31,78.16,78.16,10905.0,68.0326,68.0413,67.911,67.911,10905.0
2016-08-11 10:55:00,78.17,78.19,78.12,78.14,10561.0,67.9197,67.937,67.8762,67.8936,10561.0
2016-08-11 11:00:00,78.16,78.19,78.11,78.13,19555.0,67.911,67.937,67.8675,67.8849,19555.0
2016-08-11 11:05:00,78.11,78.16,78.08,78.14,29994.0,67.8675,67.911,67.8415,67.8936,29994.0
2016-08-11 11:10:00,78.15,78.16,78.1,78.11,10342.0,67.9023,67.911,67.8589,67.8675,10342.0
2016-08-11 11:15:00,78.11,78.13,78.05,78.05,14341.0,67.8675,67.8849,67.8154,67.8154,14341.0
2016-08-11 11:20:00,78.04,78.09,78.03,78.08,15281.0,67.8067,67.8502,67.798,67.8415,15281.0
2016-08-11 11:25:00,78.08,78.14,78.06,78.12,16483.0,67.8415,67.8936,67.8241,67.8762,16483.0
2016-08-11 11:30:00,78.12,78.16,78.12,78.15,17087.0,67.8762,67.911,67.8762,67.9023,17087.0
2016-08-11 11:35:00,78.15,78.19,78.15,78.18,27361.0,67.9023,67.937,67.9023,67.9284,27361.0
2016-08-11 11:40:00,78.17,78.18,78.13,78.15,36948.0,67.9197,67.9284,67.8849,67.9023,36948.0
2016-08-11 11:45:00,78.14,78.27,78.14,78.24,31376.0,67.8936,68.0066,67.8936,67.9805,31376.0
2016-08-11 11:50:00,78.24,78.28,78.16,78.16,41216.0,67.9805,68.0152,67.911,67.911,41216.0
2016-08-11 11:55:00,78.16,78.16,78.08,78.09,13230.0,67.911,67.911,67.8415,67.8502,13230.0
2016-08-11 12:00:00,78.09,78.13,78.08,78.12,14434.0,67.8502,67.8849,67.8415,67.8762,14434.0
2016-08-11 12:05:00,78.12,78.13,78.09,78.12,7104.0,67.8762,67.8849,67.8502,67.8762,7104.0
2016-08-11 12:10:00,78.12,78.14,78.04,78.05,15281.0,67.8762,67.8936,67.8067,67.8154,15281.0
2016-08-11 12:15:00,78.05,78.06,78.0,78.01,14426.0,67.8154,67.8241,67.772,67.7807,14426.0
2016-08-11 12:20:00,78.01,78.09,78.0,78.09,25162.0,67.7807,67.8502,67.772,67.8502,25162.0
2016-08-11 12:25:00,78.09,78.09,77.97,77.98,15240.0,67.8502,67.8502,67.7459,67.7546,15240.0
2016-08-11 12:30:00,77.99,78.08,77.98,78.02,25010.0,67.7633,67.8415,67.7546,67.7893,25010.0
2016-08-11 12:35:00,78.03,78.04,77.97,77.99,20118.0,67.798,67.8067,67.7459,67.7633,20118.0
2016-08-11 12:40:00,77.98,78.05,77.95,78.05,16738.0,67.7546,67.8154,67.7285,67.8154,16738.0
2016-08-11 12:45:00,78.05,78.07,78.02,78.03,25498.0,67.8154,67.8328,67.7893,67.798,25498.0
2016-08-11 12:50:00,78.03,78.11,78.02,78.1,8566.0,67.798,67.8675,67.7893,67.8589,8566.0
2016-08-11 12:55:00,78.11,78.14,78.1,78.13,6623.0,67.8675,67.8936,67.8589,67.8849,6623.0
2016-08-11 13:00:00,78.13,78.23,78.13,78.22,12802.0,67.8849,67.9718,67.8849,67.9631,12802.0
2016-08-11 13:05:00,78.23,78.23,78.17,78.2,6539.0,67.9718,67.9718,67.9197,67.9457,6539.0
2016-08-11 13:10:00,78.2,78.28,78.2,78.24,9378.0,67.9457,68.0152,67.9457,67.9805,9378.0
2016-08-11 13:15:00,78.23,78.26,78.17,78.24,19384.0,67.9718,67.9979,67.9197,67.9805,19384.0
2016-08-11 13:20:00,78.23,78.25,78.15,78.17,68956.0,67.9718,67.9892,67.9023,67.9197,68956.0
2016-08-11 13:25:00,78.17,78.17,78.07,78.17,11317.0,67.9197,67.9197,67.8328,67.9197,11317.0
2016-08-11 13:30:00,78.18,78.24,78.18,78.2,19739.0,67.9284,67.9805,67.9284,67.9457,19739.0
2016-08-11 13:35:00,78.19,78.21,78.14,78.14,14326.0,67.937,67.9544,67.8936,67.8936,14326.0
2016-08-11 13:40:00,78.14,78.17,78.14,78.15,7951.0,67.8936,67.9197,67.8936,67.9023,7951.0
2016-08-11 13:45:00,78.16,78.17,78.13,78.13,16198.0,67.911,67.9197,67.8849,67.8849,16198.0
2016-08-11 13:50:00,78.14,78.17,78.11,78.11,12538.0,67.8936,67.9197,67.8675,67.8675,12538.0
2016-08-11 13:55:00,78.12,78.14,78.09,78.09,13232.0,67.8762,67.8936,67.8502,67.8502,13232.0
2016-08-11 14:00:00,78.1,78.15,78.1,78.13,14794.0,67.8589,67.9023,67.8589,67.8849,14794.0
2016-08-11 14:05:00,78.14,78.15,78.11,78.12,18187.0,67.8936,67.9023,67.8675,67.8762,18187.0
2016-08-11 14:10:00,78.13,78.17,78.12,78.13,15227.0,67.8849,67.9197,67.8762,67.8849,15227.0
2016-08-11 14:15:00,78.14,78.16,78.04,78.05,29860.0,67.8936,67.911,67.8067,67.8154,29860.0
2016-08-11 14:20:00,78.05,78.07,78.04,78.06,13050.0,67.8154,67.8328,67.8067,67.8241,13050.0
2016-08-11 14:25:00,78.07,78.12,78.07,78.12,12539.0,67.8328,67.8762,67.8328,67.8762,12539.0
2016-08-11 14:30:00,78.11,78.12,78.09,78.09,20643.0,67.8675,67.8762,67.8502,67.8502,20643.0
2016-08-11 14:35:00,78.09,78.12,78.06,78.06,16686.0,67.8502,67.8762,67.8241,67.8241,16686.0
2016-08-11 14:40:00,78.07,78.07,77.97,77.98,18269.0,67.8328,67.8328,67.7459,67.7546,18269.0
2016-08-11 14:45:00,77.98,78.13,77.98,78.06,32254.0,67.7546,67.8849,67.7546,67.8241,32254.0
2016-08-11 14:50:00,78.06,78.11,78.03,78.05,14882.0,67.8241,67.8675,67.798,67.8154,14882.0
2016-08-11 14:55:00,78.03,78.03,77.92,77.94,32241.0,67.798,67.798,67.7025,67.7198,32241.0
2016-08-11 15:00:00,77.95,78.04,77.94,78.03,18960.0,67.7285,67.8067,67.7198,67.798,18960.0
2016-08-11 15:05:00,78.02,78.12,77.98,78.11,16212.0,67.7893,67.8762,67.7546,67.8675,16212.0
2016-08-11 15:10:00,78.1,78.1,78.05,78.06,19918.0,67.8589,67.8589,67.8154,67.8241,19918.0
2016-08-11 15:15:00,78.05,78.07,78.04,78.04,14723.0,67.8154,67.8328,67.8067,67.8067,14723.0
2016-08-11 15:20:00,78.05,78.06,78.02,78.03,21084.0,67.8154,67.8241,67.7893,67.798,21084.0
2016-08-11 15:25:00,78.03,78.04,77.99,78.03,26681.0,67.798,67.8067,67.7633,67.798,26681.0
2016-08-11 15:30:00,78.03,78.06,77.99,78.0,66653.0,67.798,67.8241,67.7633,67.772,66653.0
2016-08-11 15:35:00,77.99,78.06,77.99,78.06,33874.0,67.7633,67.8241,67.7633,67.8241,33874.0
2016-08-11 15:40:00,78.07,78.07,78.03,78.06,49247.0,67.8328,67.8328,67.798,67.8241,49247.0
2016-08-11 15:45:00,78.07,78.1,78.04,78.09,79642.0,67.8328,67.8589,67.8067,67.8502,79642.0
2016-08-11 15:50:00,78.08,78.15,78.08,78.15,52997.0,67.8415,67.9023,67.8415,67.9023,52997.0
2016-08-11 15:55:00,78.14,78.14,78.0,78.02,105959.0,67.8936,67.8936,67.772,67.7893,105959.0
2016-08-12 09:30:00,77.99,77.99,77.7,77.77,44481.0,67.7633,67.7633,67.5113,67.5721,44481.0
2016-08-12 09:35:00,77.78,77.92,77.75,77.78,35935.0,67.5808,67.7025,67.5547,67.5808,35935.0
2016-08-12 09:40:00,77.8,78.02,77.76,77.98,21257.0,67.5982,67.7893,67.5634,67.7546,21257.0
2016-08-12 09:45:00,77.99,78.07,77.9,77.99,31447.0,67.7633,67.8328,67.6851,67.7633,31447.0
2016-08-12 09:50:00,77.98,78.1,77.98,77.98,25158.0,67.7546,67.8589,67.7546,67.7546,25158.0
2016-08-12 09:55:00,77.96,77.99,77.91,77.99,10643.0,67.7372,67.7633,67.6938,67.7633,10643.0
2016-08-12 10:00:00,77.99,78.15,77.97,78.15,22434.0,67.7633,67.9023,67.7459,67.9023,22434.0
2016-08-12 10:05:00,78.15,78.15,78.0,78.05,30286.0,67.9023,67.9023,67.772,67.8154,30286.0
2016-08-12 10:10:00,78.07,78.11,77.97,78.08,16871.0,67.8328,67.8675,67.7459,67.8415,16871.0
2016-08-12 10:15:00,78.07,78.1,78.0,78.02,5430.0,67.8328,67.8589,67.772,67.7893,5430.0
2016-08-12 10:20:00,78.01,78.06,77.98,78.06,14943.0,67.7807,67.8241,67.7546,67.8241,14943.0
2016-08-12 10:25:00,78.05,78.05,77.95,78.0,7725.0,67.8154,67.8154,67.7285,67.772,7725.0
2016-08-12 10:30:00,78.01,78.11,78.0,78.04,17962.0,67.7807,67.8675,67.772,67.8067,17962.0
2016-08-12 10:35:00,78.04,78.17,78.04,78.16,12631.0,67.8067,67.9197,67.8067,67.911,12631.0
2016-08-12 10:40:00,78.16,78.22,78.14,78.17,22943.0,67.911,67.9631,67.8936,67.9197,22943.0
2016-08-12 10:45:00,78.17,78.23,78.15,78.21,29482.0,67.9197,67.9718,67.9023,67.9544,29482.0
2016-08-12 10:50:00,78.2,78.21,78.13,78.14,11743.0,67.9457,67.9544,67.8849,67.8936,11743.0
2016-08-12 10:55:00,78.13,78.14,78.1,78.12,6447.0,67.8849,67.8936,67.8589,67.8762,6447.0
2016-08-12 11:00:00,78.12,78.14,78.11,78.12,12735.0,67.8762,67.8936,67.8675,67.8762,12735.0
2016-08-12 11:05:00,78.12,78.18,78.11,78.11,9615.0,67.8762,67.9284,67.8675,67.8675,9615.0
2016-08-12 11:10:00,78.12,78.14,78.11,78.12,3950.0,67.8762,67.8936,67.8675,67.8762,3950.0
2016-08-12 11:15:00,78.12,78.17,78.1,78.1,10817.0,67.8762,67.9197,67.8589,67.8589,10817.0
2016-08-12 11:20:00,78.1,78.15,78.1,78.11,11591.0,67.8589,67.9023,67.8589,67.8675,11591.0
2016-08-12 11:25:00,78.1,78.17,78.1,78.15,11412.0,67.8589,67.9197,67.8589,67.9023,11412.0
2016-08-12 11:30:00,78.16,78.17,78.14,78.16,5000.0,67.911,67.9197,67.8936,67.911,5000.0
2016-08-12 11:35:00,78.15,78.16,78.03,78.05,18454.0,67.9023,67.911,67.798,67.8154,18454.0
2016-08-12 11:40:00,78.06,78.07,77.99,78.07,18131.0,67.8241,67.8328,67.7633,67.8328,18131.0
2016-08-12 11:45:00,78.08,78.09,77.96,77.97,27723.0,67.8415,67.8502,67.7372,67.7459,27723.0
2016-08-12 11:50:00,77.98,78.01,77.92,77.93,83440.0,67.7546,67.7807,67.7025,67.7111,83440.0
2016-08-12 11:55:00,77.93,77.95,77.9,77.93,15219.0,67.7111,67.7285,67.6851,67.7111,15219.0
2016-08-12 12:00:00,77.91,77.92,77.17,77.34,451361.0,67.6938,67.7025,67.0508,67.1985,451361.0
2016-08-12 12:05:00,77.35,77.37,77.06,77.15,171704.0,67.2072,67.2246,66.9552,67.0334,171704.0
2016-08-12 12:10:00,77.15,77.18,77.04,77.06,155414.0,67.0334,67.0595,66.9378,66.9552,155414.0
2016-08-12 12:15:00,77.08,77.08,76.83,76.84,299570.0,66.9726,66.9726,66.7554,66.7641,299570.0
2016-08-12 12:20:00,76.84,77.17,76.83,77.13,63344.0,66.7641,67.0508,66.7554,67.016,63344.0
2016-08-12 12:25:00,77.12,77.13,76.97,77.0,70597.0,67.0074,67.016,66.877,66.9031,70597.0
2016-08-12 12:30:00,77.02,77.12,76.99,77.05,62310.0,66.9205,67.0074,66.8944,66.9465,62310.0
2016-08-12 12:35:00,77.05,77.13,77.03,77.03,37429.0,66.9465,67.016,66.9292,66.9292,37429.0
2016-08-12 12:40:00,77.03,77.16,76.99,77.13,48918.0,66.9292,67.0421,66.8944,67.016,48918.0
2016-08-12 12:45:00,77.12,77.27,77.12,77.18,35805.0,67.0074,67.1377,67.0074,67.0595,35805.0
2016-08-12 12:50:00,77.19,77.19,77.06,77.08,26702.0,67.0682,67.0682,66.9552,66.9726,26702.0
2016-08-12 12:55:00,77.09,77.36,77.08,77.31,39948.0,66.9813,67.2159,66.9726,67.1724,39948.0
2016-08-12 13:00:00,77.31,77.31,77.09,77.09,28042.0,67.1724,67.1724,66.9813,66.9813,28042.0
2016-08-12 13:05:00,77.09,77.12,76.98,77.01,58201.0,66.9813,67.0074,66.8857,66.9118,58201.0
2016-08-12 13:10:00,77.01,77.07,77.0,77.02,20364.0,66.9118,66.9639,66.9031,66.9205,20364.0
2016-08-12 13:15:00,77.02,77.04,76.95,77.04,24098.0,66.9205,66.9378,66.8596,66.9378,24098.0
2016-08-12 13:20:00,77.05,77.05,76.95,76.97,16502.0,66.9465,66.9465,66.8596,66.877,16502.0
2016-08-12 13:25:00,76.97,77.13,76.97,77.13,22697.0,66.877,67.016,66.877,67.016,22697.0
2016-08-12 13:30:00,77.14,77.21,77.1,77.15,22275.0,67.0247,67.0856,66.99,67.0334,22275.0
2016-08-12 13:35:00,77.15,77.19,77.09,77.12,14440.0,67.0334,67.0682,66.9813,67.0074,14440.0
2016-08-12 13:40:00,77.09,77.12,77.02,77.02,8098.0,66.9813,67.0074,66.9205,66.9205,8098.0
2016-08-12 13:45:00,77.03,77.05,76.98,77.0,33045.0,66.9292,66.9465,66.8857,66.9031,33045.0
2016-08-12 13:50:00,77.0,77.03,76.98,77.02,22129.0,66.9031,66.9292,66.8857,66.9205,22129.0
2016-08-12 13:55:00,77.01,77.03,76.99,77.02,19497.0,66.9118,66.9292,66.8944,66.9205,19497.0
2016-08-12 14:00:00,77.03,77.04,76.95,76.95,25430.0,66.9292,66.9378,66.8596,66.8596,25430.0
2016-08-12 14:05:00,76.95,77.07,76.89,77.07,29744.0,66.8596,66.9639,66.8075,66.9639,29744.0
2016-08-12 14:10:00,77.07,77.14,77.04,77.12,30278.0,66.9639,67.0247,66.9378,67.0074,30278.0
2016-08-12 14:15:00,77.12,77.13,77.07,77.11,17896.0,67.0074,67.016,66.9639,66.9987,17896.0
2016-08-12 14:20:00,77.09,77.09,77.05,77.09,15636.0,66.9813,66.9813,66.9465,66.9813,15636.0
2016-08-12 14:25:00,77.08,77.17,77.07,77.07,16872.0,66.9726,67.0508,66.9639,66.9639,16872.0
2016-08-12 14:30:00,77.06,77.16,77.06,77.08,22436.0,66.9552,67.0421,66.9552,66.9726,22436.0
2016-08-12 14:35:00,77.08,77.13,77.07,77.07,30900.0,66.9726,67.016,66.9639,66.9639,30900.0
2016-08-12 14:40:00,77.06,77.22,77.06,77.19,29750.0,66.9552,67.0942,66.9552,67.0682,29750.0
2016-08-12 14:45:00,77.2,77.21,77.05,77.13,19908.0,67.0769,67.0856,66.9465,67.016,19908.0
2016-08-12 14:50:00,77.15,77.15,77.06,77.06,17729.0,67.0334,67.0334,66.9552,66.9552,17729.0
2016-08-12 14:55:00,77.06,77.07,76.99,77.01,61156.0,66.9552,66.9639,66.8944,66.9118,61156.0
2016-08-12 15:00:00,77.02,77.06,77.01,77.03,35962.0,66.9205,66.9552,66.9118,66.9292,35962.0
2016-08-12 15:05:00,77.03,77.06,77.02,77.03,19535.0,66.9292,66.9552,66.9205,66.9292,19535.0
2016-08-12 15:10:00,77.02,77.03,77.0,77.01,55330.0,66.9205,66.9292,66.9031,66.9118,55330.0
2016-08-12 15:15:00,77.01,77.02,76.93,76.96,57895.0,66.9118,66.9205,66.8423,66.8683,57895.0
2016-08-12 15:20:00,76.95,76.98,76.94,76.96,30253.0,66.8596,66.8857,66.851,66.8683,30253.0
2016-08-12 15:25:00,76.96,76.97,76.86,76.91,45288.0,66.8683,66.877,66.7815,66.8249,45288.0
2016-08-12 15:30:00,76.91,77.07,76.9,77.02,67234.0,66.8249,66.9639,66.8162,66.9205,67234.0
2016-08-12 15:35:00,77.02,77.07,76.99,77.01,46934.0,66.9205,66.9639,66.8944,66.9118,46934.0
2016-08-12 15:40:00,77.01,77.05,77.0,77.02,53399.0,66.9118,66.9465,66.9031,66.9205,53399.0
2016-08-12 15:45:00,77.02,77.04,76.97,77.04,59664.0,66.9205,66.9378,66.877,66.9378,59664.0
2016-08-12 15:50:00,77.04,77.06,77.0,77.03,55829.0,66.9378,66.9552,66.9031,66.9292,55829.0
2016-08-12 15:55:00,77.03,77.04,76.96,76.98,166539.0,66.9292,66.9378,66.8683,66.8857,166539.0
2016-08-15 09:30:00,77.15,77.4,77.0,77.01,85643.0,67.0334,67.2506,66.9031,66.9118,85643.0
2016-08-15 09:35:00,77.01,77.2,76.96,77.13,69356.0,66.9118,67.0769,66.8683,67.016,69356.0
2016-08-15 09:40:00,77.15,77.25,77.11,77.22,37076.0,67.0334,67.1203,66.9987,67.0942,37076.0
2016-08-15 09:45:00,77.27,77.32,77.09,77.2,61306.0,67.1377,67.1811,66.9813,67.0769,61306.0
2016-08-15 09:50:00,77.2,77.27,77.09,77.21,47698.0,67.0769,67.1377,66.9813,67.0856,47698.0
2016-08-15 09:55:00,77.21,77.67,77.2,77.4,70790.0,67.0856,67.4852,67.0769,67.2506,70790.0
2016-08-15 10:00:00,77.47,77.69,77.46,77.62,57845.0,67.3115,67.5026,67.3028,67.4418,57845.0
2016-08-15 10:05:00,77.61,77.78,77.53,77.74,49294.0,67.4331,67.5808,67.3636,67.5461,49294.0
2016-08-15 10:10:00,77.76,78.06,77.74,78.03,58892.0,67.5634,67.8241,67.5461,67.798,58892.0
2016-08-15 10:15:00,78.04,78.3,78.03,78.29,49334.0,67.8067,68.0326,67.798,68.0239,49334.0
2016-08-15 10:20:00,78.3,78.38,78.27,78.37,62480.0,68.0326,68.1021,68.0066,68.0934,62480.0
2016-08-15 10:25:00,78.36,78.5,78.32,78.46,67605.0,68.0848,68.2064,68.05,68.1716,67605.0
2016-08-15 10:30:00,78.45,78.65,78.45,78.59,41160.0,68.163,68.3367,68.163,68.2846,41160.0
2016-08-15 10:35:00,78.6,78.61,78.39,78.46,29072.0,68.2933,68.302,68.1108,68.1716,29072.0
2016-08-15 10:40:00,78.47,78.51,78.31,78.33,26386.0,68.1803,68.2151,68.0413,68.0587,26386.0
2016-08-15 10:45:00,78.33,78.45,78.33,78.44,37979.0,68.0587,68.163,68.0587,68.1543,37979.0
2016-08-15 10:50:00,78.46,78.46,78.24,78.29,21937.0,68.1716,68.1716,67.9805,68.0239,21937.0
2016-08-15 10:55:00,78.3,78.32,78.18,78.27,31549.0,68.0326,68.05,67.9284,68.0066,31549.0
2016-08-15 11:00:00,78.25,78.28,78.16,78.16,18973.0,67.9892,68.0152,67.911,67.911,18973.0
2016-08-15 11:05:00,78.16,78.22,78.04,78.12,26944.0,67.911,67.9631,67.8067,67.8762,26944.0
2016-08-15 11:10:00,78.12,78.19,78.05,78.18,37298.0,67.8762,67.937,67.8154,67.9284,37298.0
2016-08-15 11:15:00,78.18,78.18,78.09,78.11,21119.0,67.9284,67.9284,67.8502,67.8675,21119.0
2016-08-15 11:20:00,78.12,78.22,78.03,78.04,17329.0,67.8762,67.9631,67.798,67.8067,17329.0
2016-08-15 11:25:00,78.04,78.24,78.04,78.12,21029.0,67.8067,67.9805,67.8067,67.8762,21029.0
2016-08-15 11:30:00,78.12,78.17,78.01,78.01,29060.0,67.8762,67.9197,67.7807,67.7807,29060.0
2016-08-15 11:35:00,78.02,78.15,78.02,78.1,20110.0,67.7893,67.9023,67.7893,67.8589,20110.0
2016-08-15 11:40:00,78.1,78.14,78.06,78.06,13170.0,67.8589,67.8936,67.8241,67.8241,13170.0
2016-08-15 11:45:00,78.05,78.06,77.93,77.94,27956.0,67.8154,67.8241,67.7111,67.7198,27956.0
2016-08-15 11:50:00,77.94,77.95,77.85,77.91,18590.0,67.7198,67.7285,67.6416,67.6938,18590.0
2016-08-15 11:55:00,77.91,78.04,77.91,78.03,16667.0,67.6938,67.8067,67.6938,67.798,16667.0
2016-08-15 12:00:00,78.01,78.03,77.89,77.92,31302.0,67.7807,67.798,67.6764,67.7025,31302.0
2016-08-15 12:05:00,77.92,78.03,77.88,78.02,21149.0,67.7025,67.798,67.6677,67.7893,21149.0
2016-08-15 12:10:00,78.03,78.15,78.01,78.15,26513.0,67.798,67.9023,67.7807,67.9023,26513.0
2016-08-15 12:15:00,78.15,78.28,78.14,78.27,38196.0,67.9023,68.0152,67.8936,68.0066,38196.0
2016-08-15 12:20:00,78.25,78.36,78.25,78.34,20902.0,67.9892,68.0848,67.9892,68.0674,20902.0
2016-08-15 12:25:00,78.34,78.36,78.17,78.21,20614.0,68.0674,68.0848,67.9197,67.9544,20614.0
2016-08-15 12:30:00,78.23,78.29,78.22,78.29,11446.0,67.9718,68.0239,67.9631,68.0239,11446.0
2016-08-15 12:35:00,78.28,78.33,78.19,78.19,30653.0,68.0152,68.0587,67.937,67.937,30653.0
2016-08-15 12:40:00,78.18,78.28,78.17,78.26,10564.0,67.9284,68.0152,67.9197,67.9979,10564.0
2016-08-15 12:45:00,78.27,78.27,78.17,78.19,9439.0,68.0066,68.0066,67.9197,67.937,9439.0
2016-08-15 12:50:00,78.19,78.26,78.19,78.24,8293.0,67.937,67.9979,67.937,67.9805,8293.0
2016-08-15 12:55:00,78.23,78.25,78.18,78.24,19951.0,67.9718,67.9892,67.9284,67.9805,19951.0
2016-08-15 13:00:00,78.24,78.31,78.24,78.28,14515.0,67.9805,68.0413,67.9805,68.0152,14515.0
2016-08-15 13:05:00,78.29,78.38,78.27,78.34,17047.0,68.0239,68.1021,68.0066,68.0674,17047.0
2016-08-15 13:10:00,78.32,78.32,78.26,78.3,8394.0,68.05,68.05,67.9979,68.0326,8394.0
2016-08-15 13:15:00,78.29,78.38,78.27,78.38,17255.0,68.0239,68.1021,68.0066,68.1021,17255.0
2016-08-15 13:20:00,78.39,78.4,78.36,78.37,12930.0,68.1108,68.1195,68.0848,68.0934,12930.0
2016-08-15 13:25:00,78.38,78.42,78.33,78.41,20209.0,68.1021,68.1369,68.0587,68.1282,20209.0
2016-08-15 13:30:00,78.42,78.43,78.35,78.37,16232.0,68.1369,68.1456,68.0761,68.0934,16232.0
2016-08-15 13:35:00,78.37,78.39,78.36,78.37,16206.0,68.0934,68.1108,68.0848,68.0934,16206.0
2016-08-15 13:40:00,78.35,78.36,78.3,78.3,12905.0,68.0761,68.0848,68.0326,68.0326,12905.0
2016-08-15 13:45:00,78.3,78.3,78.24,78.24,12190.0,68.0326,68.0326,67.9805,67.9805,12190.0
2016-08-15 13:50:00,78.24,78.29,78.24,78.27,15997.0,67.9805,68.0239,67.9805,68.0066,15997.0
2016-08-15 13:55:00,78.27,78.55,78.26,78.37,45120.0,68.0066,68.2498,67.9979,68.0934,45120.0
2016-08-15 14:00:00,78.36,78.36,78.28,78.34,23088.0,68.0848,68.0848,68.0152,68.0674,23088.0
2016-08-15 14:05:00,78.35,78.37,78.28,78.31,22050.0,68.0761,68.0934,68.0152,68.0413,22050.0
2016-08-15 14:10:00,78.3,78.35,78.23,78.3,34893.0,68.0326,68.0761,67.9718,68.0326,34893.0
2016-08-15 14:15:00,78.3,78.38,78.28,78.37,13927.0,68.0326,68.1021,68.0152,68.0934,13927.0
2016-08-15 14:20:00,78.36,78.38,78.26,78.29,11819.0,68.0848,68.1021,67.9979,68.0239,11819.0
2016-08-15 14:25:00,78.29,78.4,78.29,78.37,15030.0,68.0239,68.1195,68.0239,68.0934,15030.0
2016-08-15 14:30:00,78.36,78.36,78.31,78.34,20956.0,68.0848,68.0848,68.0413,68.0674,20956.0
2016-08-15 14:35:00,78.34,78.38,78.3,78.37,12529.0,68.0674,68.1021,68.0326,68.0934,12529.0
2016-08-15 14:40:00,78.38,78.41,78.34,78.39,12642.0,68.1021,68.1282,68.0674,68.1108,12642.0
2016-08-15 14:45:00,78.38,78.39,78.31,78.31,19386.0,68.1021,68.1108,68.0413,68.0413,19386.0
2016-08-15 14:50:00,78.32,78.33,78.29,78.3,11817.0,68.05,68.0587,68.0239,68.0326,11817.0
2016-08-15 14:55:00,78.3,78.35,78.28,78.3,17869.0,68.0326,68.0761,68.0152,68.0326,17869.0
2016-08-15 15:00:00,78.29,78.33,78.28,78.32,11931.0,68.0239,68.0587,68.0152,68.05,11931.0
2016-08-15 15:05:00,78.33,78.35,78.31,78.33,20896.0,68.0587,68.0761,68.0413,68.0587,20896.0
2016-08-15 15:10:00,78.34,78.37,78.32,78.35,7230.0,68.0674,68.0934,68.05,68.0761,7230.0
2016-08-15 15:15:00,78.35,78.38,78.28,78.28,20547.0,68.0761,68.1021,68.0152,68.0152,20547.0
2016-08-15 15:20:00,78.27,78.28,78.24,78.28,19913.0,68.0066,68.0152,67.9805,68.0152,19913.0
2016-08-15 15:25:00,78.28,78.28,78.24,78.24,16957.0,68.0152,68.0152,67.9805,67.9805,16957.0
2016-08-15 15:30:00,78.24,78.25,78.19,78.23,37980.0,67.9805,67.9892,67.937,67.9718,37980.0
2016-08-15 15:35:00,78.23,78.33,78.22,78.3,33824.0,67.9718,68.0587,67.9631,68.0326,33824.0
2016-08-15 15:40:00,78.29,78.34,78.27,78.32,41220.0,68.0239,68.0674,68.0066,68.05,41220.0
2016-08-15 15:45:00,78.32,78.34,78.31,78.34,40653.0,68.05,68.0674,68.0413,68.0674,40653.0
2016-08-15 15:50:00,78.34,78.35,78.26,78.27,64281.0,68.0674,68.0761,67.9979,68.0066,64281.0
2016-08-15 15:55:00,78.26,78.31,78.24,78.29,132520.0,67.9979,68.0413,67.9805,68.0239,132520.0
2016-08-16 09:30:00,78.12,78.42,77.92,78.04,52008.0,67.8762,68.1369,67.7025,67.8067,52008.0
2016-08-16 09:35:00,77.99,78.07,77.8,77.82,48811.0,67.7633,67.8328,67.5982,67.6156,48811.0
2016-08-16 09:40:00,77.85,77.91,77.79,77.83,33706.0,67.6416,67.6938,67.5895,67.6243,33706.0
2016-08-16 09:45:00,77.86,77.94,77.76,77.87,25109.0,67.6503,67.7198,67.5634,67.659,25109.0
2016-08-16 09:50:00,77.85,77.89,77.79,77.87,38543.0,67.6416,67.6764,67.5895,67.659,38543.0
2016-08-16 09:55:00,77.87,77.93,77.74,77.85,18984.0,67.659,67.7111,67.5461,67.6416,18984.0
2016-08-16 10:00:00,77.85,78.02,77.84,78.01,36674.0,67.6416,67.7893,67.6329,67.7807,36674.0
2016-08-16 10:05:00,78.0,78.15,77.98,78.09,25879.0,67.772,67.9023,67.7546,67.8502,25879.0
2016-08-16 10:10:00,78.11,78.23,78.03,78.04,21228.0,67.8675,67.9718,67.798,67.8067,21228.0
2016-08-16 10:15:00,78.0,78.03,77.88,77.89,27758.0,67.772,67.798,67.6677,67.6764,27758.0
2016-08-16 10:20:00,77.88,77.97,77.85,77.94,21046.0,67.6677,67.7459,67.6416,67.7198,21046.0
2016-08-16 10:25:00,77.93,77.97,77.78,77.8,33365.0,67.7111,67.7459,67.5808,67.5982,33365.0
2016-08-16 10:30:00,77.82,77.96,77.82,77.93,10440.0,67.6156,67.7372,67.6156,67.7111,10440.0
2016-08-16 10:35:00,77.92,78.08,77.91,78.02,9945.0,67.7025,67.8415,67.6938,67.7893,9945.0
2016-08-16 10:40:00,78.02,78.16,78.01,78.09,14914.0,67.7893,67.911,67.7807,67.8502,14914.0
2016-08-16 10:45:00,78.07,78.11,78.02,78.05,20446.0,67.8328,67.8675,67.7893,67.8154,20446.0
2016-08-16 10:50:00,78.05,78.07,77.99,77.99,19533.0,67.8154,67.8328,67.7633,67.7633,19533.0
2016-08-16 10:55:00,78.0,78.03,77.96,78.0,29813.0,67.772,67.798,67.7372,67.772,29813.0
2016-08-16 11:00:00,77.99,78.06,77.98,78.05,21026.0,67.7633,67.8241,67.7546,67.8154,21026.0
2016-08-16 11:05:00,78.05,78.11,78.0,78.06,33050.0,67.8154,67.8675,67.772,67.8241,33050.0
2016-08-16 11:10:00,78.06,78.17,78.04,78.06,20957.0,67.8241,67.9197,67.8067,67.8241,20957.0
2016-08-16 11:15:00,78.07,78.12,78.07,78.08,21970.0,67.8328,67.8762,67.8328,67.8415,21970.0
2016-08-16 11:20:00,78.09,78.18,78.07,78.18,27893.0,67.8502,67.9284,67.8328,67.9284,27893.0
2016-08-16 11:25:00,78.16,78.28,78.15,78.28,15304.0,67.911,68.0152,67.9023,68.0152,15304.0
2016-08-16 11:30:00,78.28,78.33,78.25,78.26,22099.0,68.0152,68.0587,67.9892,67.9979,22099.0
2016-08-16 11:35:00,78.25,78.26,78.18,78.18,25403.0,67.9892,67.9979,67.9284,67.9284,25403.0
2016-08-16 11:40:00,78.19,78.2,78.09,78.16,19547.0,67.937,67.9457,67.8502,67.911,19547.0
2016-08-16 11:45:00,78.16,78.3,78.16,78.25,18008.0,67.911,68.0326,67.911,67.9892,18008.0
2016-08-16 11:50:00,78.23,78.27,78.2,78.21,7592.0,67.9718,68.0066,67.9457,67.9544,7592.0
2016-08-16 11:55:00,78.2,78.33,78.2,78.24,16153.0,67.9457,68.0587,67.9457,67.9805,16153.0
2016-08-16 12:00:00,78.22,78.29,78.2,78.23,20000.0,67.9631,68.0239,67.9457,67.9718,20000.0
2016-08-16 12:05:00,78.24,78.26,78.23,78.25,9829.0,67.9805,67.9979,67.9718,67.9892,9829.0
2016-08-16 12:10:00,78.25,78.28,78.24,78.26,11101.0,67.9892,68.0152,67.9805,67.9979,11101.0
2016-08-16 12:15:00,78.26,78.26,78.24,78.24,3152.0,67.9979,67.9979,67.9805,67.9805,3152.0
2016-08-16 12:20:00,78.25,78.28,78.24,78.26,15853.0,67.9892,68.0152,67.9805,67.9979,15853.0
2016-08-16 12:25:00,78.26,78.27,78.23,78.24,22918.0,67.9979,68.0066,67.9718,67.9805,22918.0
2016-08-16 12:30:00,78.23,78.25,78.16,78.17,34416.0,67.9718,67.9892,67.911,67.9197,34416.0
2016-08-16 12:35:00,78.17,78.18,78.07,78.1,21319.0,67.9197,67.9284,67.8328,67.8589,21319.0
2016-08-16 12:40:00,78.11,78.25,78.08,78.2,9494.0,67.8675,67.9892,67.8415,67.9457,9494.0
2016-08-16 12:45:00,78.2,78.26,78.15,78.23,12309.0,67.9457,67.9979,67.9023,67.9718,12309.0
2016-08-16 12:50:00,78.21,78.21,78.14,78.14,9130.0,67.9544,67.9544,67.8936,67.8936,9130.0
2016-08-16 12:55:00,78.14,78.16,78.12,78.15,8626.0,67.8936,67.911,67.8762,67.9023,8626.0
2016-08-16 13:00:00,78.15,78.16,78.11,78.15,11987.0,67.9023,67.911,67.8675,67.9023,11987.0
2016-08-16 13:05:00,78.15,78.16,78.11,78.13,11763.0,67.9023,67.911,67.8675,67.8849,11763.0
2016-08-16 13:10:00,78.12,78.13,78.07,78.07,7090.0,67.8762,67.8849,67.8328,67.8328,7090.0
2016-08-16 13:15:00,78.07,78.09,78.03,78.04,4949.0,67.8328,67.8502,67.798,67.8067,4949.0
2016-08-16 13:20:00,78.04,78.08,78.01,78.01,5523.0,67.8067,67.8415,67.7807,67.7807,5523.0
2016-08-16 13:25:00,78.01,78.02,78.0,78.01,11343.0,67.7807,67.7893,67.772,67.7807,11343.0
2016-08-16 13:30:00,78.01,78.02,77.99,78.01,23148.0,67.7807,67.7893,67.7633,67.7807,23148.0
2016-08-16 13:35:00,78.01,78.08,78.01,78.04,21609.0,67.7807,67.8415,67.7807,67.8067,21609.0
2016-08-16 13:40:00,78.04,78.05,78.0,78.0,9378.0,67.8067,67.8154,67.772,67.772,9378.0
2016-08-16 13:45:00,78.01,78.02,77.98,78.0,7777.0,67.7807,67.7893,67.7546,67.772,7777.0
2016-08-16 13:50:00,78.0,78.0,77.98,78.0,8651.0,67.772,67.772,67.7546,67.772,8651.0
2016-08-16 13:55:00,78.0,78.01,77.97,77.98,8953.0,67.772,67.7807,67.7459,67.7546,8953.0
2016-08-16 14:00:00,77.97,78.0,77.96,78.0,14665.0,67.7459,67.772,67.7372,67.772,14665.0
2016-08-16 14:05:00,78.0,78.07,77.98,78.06,16436.0,67.772,67.8328,67.7546,67.8241,16436.0
2016-08-16 14:10:00,78.06,78.07,77.99,78.0,8032.0,67.8241,67.8328,67.7633,67.772,8032.0
2016-08-16 14:15:00,77.98,77.99,77.9,77.91,12770.0,67.7546,67.7633,67.6851,67.6938,12770.0
2016-08-16 14:20:00,77.91,77.93,77.89,77.92,8876.0,67.6938,67.7111,67.6764,67.7025,8876.0
2016-08-16 14:25:00,77.91,77.98,77.89,77.98,21273.0,67.6938,67.7546,67.6764,67.7546,21273.0
2016-08-16 14:30:00,77.98,78.01,77.96,78.0,17536.0,67.7546,67.7807,67.7372,67.772,17536.0
2016-08-16 14:35:00,78.0,78.03,78.0,78.02,16770.0,67.772,67.798,67.772,67.7893,16770.0
2016-08-16 14:40:00,78.02,78.04,78.0,78.01,19864.0,67.7893,67.8067,67.772,67.7807,19864.0
2016-08-16 14:45:00,78.0,78.09,78.0,78.08,26324.0,67.772,67.8502,67.772,67.8415,26324.0
2016-08-16 14:50:00,78.08,78.09,78.04,78.08,13325.0,67.8415,67.8502,67.8067,67.8415,13325.0
2016-08-16 14:55:00,78.07,78.09,78.05,78.08,15857.0,67.8328,67.8502,67.8154,67.8415,15857.0
2016-08-16 15:00:00,78.08,78.1,78.01,78.03,24332.0,67.8415,67.8589,67.7807,67.798,24332.0
2016-08-16 15:05:00,78.03,78.09,78.0,78.07,13466.0,67.798,67.8502,67.772,67.8328,13466.0
2016-08-16 15:10:00,78.08,78.08,78.0,78.04,18867.0,67.8415,67.8415,67.772,67.8067,18867.0
2016-08-16 15:15:00,78.04,78.09,78.03,78.08,21070.0,67.8067,67.8502,67.798,67.8415,21070.0
2016-08-16 15:20:00,78.09,78.13,78.06,78.07,21836.0,67.8502,67.8849,67.8241,67.8328,21836.0
2016-08-16 15:25:00,78.06,78.14,78.05,78.14,37860.0,67.8241,67.8936,67.8154,67.8936,37860.0
2016-08-16 15:30:00,78.14,78.18,78.07,78.17,31387.0,67.8936,67.9284,67.8328,67.9197,31387.0
2016-08-16 15:35:00,78.17,78.18,78.16,78.17,31971.0,67.9197,67.9284,67.911,67.9197,31971.0
2016-08-16 15:40:00,78.17,78.25,78.16,78.24,58995.0,67.9197,67.9892,67.911,67.9805,58995.0
2016-08-16 15:45:00,78.25,78.25,78.19,78.19,36916.0,67.9892,67.9892,67.937,67.937,36916.0
2016-08-16 15:50:00,78.2,78.21,78.18,78.2,49709.0,67.9457,67.9544,67.9284,67.9457,49709.0
2016-08-16 15:55:00,78.2,78.21,78.14,78.16,95273.0,67.9457,67.9544,67.8936,67.911,95273.0
2016-08-17 09:30:00,78.0,78.15,77.96,78.11,26135.0,67.772,67.9023,67.7372,67.8675,26135.0
2016-08-17 09:35:00,78.08,78.31,78.06,78.26,28408.0,67.8415,68.0413,67.8241,67.9979,28408.0
2016-08-17 09:40:00,78.28,78.28,78.1,78.14,27110.0,68.0152,68.0152,67.8589,67.8936,27110.0
2016-08-17 09:45:00,78.18,78.25,78.14,78.25,21762.0,67.9284,67.9892,67.8936,67.9892,21762.0
2016-08-17 09:50:00,78.22,78.25,78.14,78.18,25065.0,67.9631,67.9892,67.8936,67.9284,25065.0
2016-08-17 09:55:00,78.18,78.18,77.87,77.89,42502.0,67.9284,67.9284,67.659,67.6764,42502.0
2016-08-17 10:00:00,77.9,78.07,77.87,77.91,30946.0,67.6851,67.8328,67.659,67.6938,30946.0
2016-08-17 10:05:00,77.92,77.92,77.84,77.9,31323.0,67.7025,67.7025,67.6329,67.6851,31323.0
2016-08-17 10:10:00,77.89,77.89,77.78,77.8,30846.0,67.6764,67.6764,67.5808,67.5982,30846.0
2016-08-17 10:15:00,77.82,77.84,77.79,77.8,26930.0,67.6156,67.6329,67.5895,67.5982,26930.0
2016-08-17 10:20:00,77.8,77.93,77.8,77.93,29698.0,67.5982,67.7111,67.5982,67.7111,29698.0
2016-08-17 10:25:00,77.94,77.98,77.76,77.78,21869.0,67.7198,67.7546,67.5634,67.5808,21869.0
2016-08-17 10:30:00,77.81,77.86,77.78,77.8,38114.0,67.6069,67.6503,67.5808,67.5982,38114.0
2016-08-17 10:35:00,77.8,77.8,77.59,77.63,54644.0,67.5982,67.5982,67.4157,67.4505,54644.0
2016-08-17 10:40:00,77.64,77.64,77.49,77.57,39208.0,67.4592,67.4592,67.3288,67.3983,39208.0
2016-08-17 10:45:00,77.56,77.63,77.54,77.61,29857.0,67.3897,67.4505,67.3723,67.4331,29857.0
2016-08-17 10:50:00,77.6,77.6,77.5,77.52,40237.0,67.4244,67.4244,67.3375,67.3549,40237.0
2016-08-17 10:55:00,77.52,77.64,77.51,77.55,31481.0,67.3549,67.4592,67.3462,67.381,31481.0
2016-08-17 11:00:00,77.54,77.56,77.52,77.55,25724.0,67.3723,67.3897,67.3549,67.381,25724.0
2016-08-17 11:05:00,77.54,77.59,77.53,77.59,25817.0,67.3723,67.4157,67.3636,67.4157,25817.0
2016-08-17 11:10:00,77.59,77.6,77.53,77.55,33969.0,67.4157,67.4244,67.3636,67.381,33969.0
2016-08-17 11:15:00,77.56,77.61,77.54,77.6,19448.0,67.3897,67.4331,67.3723,67.4244,19448.0
2016-08-17 11:20:00,77.6,77.61,77.54,77.57,19257.0,67.4244,67.4331,67.3723,67.3983,19257.0
2016-08-17 11:25:00,77.58,77.69,77.56,77.62,18763.0,67.407,67.5026,67.3897,67.4418,18763.0
2016-08-17 11:30:00,77.62,77.62,77.55,77.55,23183.0,67.4418,67.4418,67.381,67.381,23183.0
2016-08-17 11:35:00,77.55,77.56,77.5,77.5,24846.0,67.381,67.3897,67.3375,67.3375,24846.0
2016-08-17 11:40:00,77.52,77.61,77.5,77.61,20375.0,67.3549,67.4331,67.3375,67.4331,20375.0
2016-08-17 11:45:00,77.61,77.63,77.52,77.53,19303.0,67.4331,67.4505,67.3549,67.3636,19303.0
2016-08-17 11:50:00,77.52,77.53,77.46,77.48,18048.0,67.3549,67.3636,67.3028,67.3202,18048.0
2016-08-17 11:55:00,77.49,77.5,77.45,77.47,14435.0,67.3288,67.3375,67.2941,67.3115,14435.0
2016-08-17 12:00:00,77.48,77.5,77.45,77.45,29239.0,67.3202,67.3375,67.2941,67.2941,29239.0
2016-08-17 12:05:00,77.45,77.45,77.4,77.45,23080.0,67.2941,67.2941,67.2506,67.2941,23080.0
2016-08-17 12:10:00,77.45,77.45,77.42,77.44,8138.0,67.2941,67.2941,67.268,67.2854,8138.0
2016-08-17 12:15:00,77.44,77.5,77.43,77.46,32774.0,67.2854,67.3375,67.2767,67.3028,32774.0
2016-08-17 12:20:00,77.47,77.5,77.43,77.5,14885.0,67.3115,67.3375,67.2767,67.3375,14885.0
2016-08-17 12:25:00,77.5,77.54,77.49,77.51,24039.0,67.3375,67.3723,67.3288,67.3462,24039.0
2016-08-17 12:30:00,77.5,77.55,77.49,77.51,24126.0,67.3375,67.381,67.3288,67.3462,24126.0
2016-08-17 12:35:00,77.5,77.5,77.45,77.48,13701.0,67.3375,67.3375,67.2941,67.3202,13701.0
2016-08-17 12:40:00,77.47,77.48,77.44,77.46,16213.0,67.3115,67.3202,67.2854,67.3028,16213.0
2016-08-17 12:45:00,77.46,77.56,77.46,77.56,25032.0,67.3028,67.3897,67.3028,67.3897,25032.0
2016-08-17 12:50:00,77.57,77.62,77.57,77.59,18880.0,67.3983,67.4418,67.3983,67.4157,18880.0
2016-08-17 12:55:00,77.57,77.6,77.48,77.49,20705.0,67.3983,67.4244,67.3202,67.3288,20705.0
2016-08-17 13:00:00,77.49,77.5,77.47,77.48,21117.0,67.3288,67.3375,67.3115,67.3202,21117.0
2016-08-17 13:05:00,77.48,77.49,77.45,77.45,13655.0,67.3202,67.3288,67.2941,67.2941,13655.0
2016-08-17 13:10:00,77.46,77.47,77.43,77.45,12922.0,67.3028,67.3115,67.2767,67.2941,12922.0
2016-08-17 13:15:00,77.45,77.46,77.42,77.43,11327.0,67.2941,67.3028,67.268,67.2767,11327.0
2016-08-17 13:20:00,77.42,77.43,77.39,77.39,13509.0,67.268,67.2767,67.242,67.242,13509.0
2016-08-17 13:25:00,77.4,77.41,77.36,77.39,11970.0,67.2506,67.2593,67.2159,67.242,11970.0
2016-08-17 13:30:00,77.39,77.42,77.38,77.42,12531.0,67.242,67.268,67.2333,67.268,12531.0
2016-08-17 13:35:00,77.42,77.47,77.41,77.46,16519.0,67.268,67.3115,67.2593,67.3028,16519.0
2016-08-17 13:40:00,77.47,77.5,77.37,77.38,29388.0,67.3115,67.3375,67.2246,67.2333,29388.0
2016-08-17 13:45:00,77.39,77.4,77.33,77.35,16413.0,67.242,67.2506,67.1898,67.2072,16413.0
2016-08-17 13:50:00,77.34,77.36,77.3,77.32,15154.0,67.1985,67.2159,67.1638,67.1811,15154.0
2016-08-17 13:55:00,77.32,77.34,77.27,77.34,20978.0,67.1811,67.1985,67.1377,67.1985,20978.0
2016-08-17 14:00:00,77.34,77.42,77.24,77.39,37361.0,67.1985,67.268,67.1116,67.242,37361.0
2016-08-17 14:05:00,77.4,77.4,77.33,77.39,17145.0,67.2506,67.2506,67.1898,67.242,17145.0
2016-08-17 14:10:00,77.39,77.52,77.35,77.5,31575.0,67.242,67.3549,67.2072,67.3375,31575.0
2016-08-17 14:15:00,77.51,77.53,77.41,77.45,19695.0,67.3462,67.3636,67.2593,67.2941,19695.0
2016-08-17 14:20:00,77.45,77.57,77.44,77.57,53645.0,67.2941,67.3983,67.2854,67.3983,53645.0
2016-08-17 14:25:00,77.58,77.59,77.41,77.43,31599.0,67.407,67.4157,67.2593,67.2767,31599.0
2016-08-17 14:30:00,77.44,77.45,77.33,77.38,16801.0,67.2854,67.2941,67.1898,67.2333,16801.0
2016-08-17 14:35:00,77.39,77.42,77.36,77.42,15979.0,67.242,67.268,67.2159,67.268,15979.0
2016-08-17 14:40:00,77.44,77.45,77.34,77.34,15858.0,67.2854,67.2941,67.1985,67.1985,15858.0
2016-08-17 14:45:00,77.33,77.38,77.28,77.37,20943.0,67.1898,67.2333,67.1464,67.2246,20943.0
2016-08-17 14:50:00,77.38,77.39,77.33,77.33,12504.0,67.2333,67.242,67.1898,67.1898,12504.0
2016-08-17 14:55:00,77.35,77.37,77.34,77.36,20068.0,67.2072,67.2246,67.1985,67.2159,20068.0
2016-08-17 15:00:00,77.37,77.41,77.37,77.39,21639.0,67.2246,67.2593,67.2246,67.242,21639.0
2016-08-17 15:05:00,77.39,77.44,77.37,77.39,17588.0,67.242,67.2854,67.2246,67.242,17588.0
2016-08-17 15:10:00,77.39,77.41,77.37,77.4,20576.0,67.242,67.2593,67.2246,67.2506,20576.0
2016-08-17 15:15:00,77.4,77.41,77.38,77.4,25679.0,67.2506,67.2593,67.2333,67.2506,25679.0
2016-08-17 15:20:00,77.41,77.43,77.4,77.4,22941.0,67.2593,67.2767,67.2506,67.2506,22941.0
2016-08-17 15:25:00,77.41,77.42,77.39,77.4,22171.0,67.2593,67.268,67.242,67.2506,22171.0
2016-08-17 15:30:00,77.41,77.44,77.4,77.44,39053.0,67.2593,67.2854,67.2506,67.2854,39053.0
2016-08-17 15:35:00,77.44,77.47,77.4,77.41,46409.0,67.2854,67.3115,67.2506,67.2593,46409.0
2016-08-17 15:40:00,77.41,77.41,77.36,77.4,74379.0,67.2593,67.2593,67.2159,67.2506,74379.0
2016-08-17 15:45:00,77.39,77.53,77.39,77.52,76369.0,67.242,67.3636,67.242,67.3549,76369.0
2016-08-17 15:50:00,77.52,77.53,77.49,77.49,98779.0,67.3549,67.3636,67.3288,67.3288,98779.0
2016-08-17 15:55:00,77.49,77.5,77.42,77.42,86980.0,67.3288,67.3375,67.268,67.268,86980.0
2016-08-18 09:30:00,77.14,77.62,77.14,77.22,80909.0,67.0247,67.4418,67.0247,67.0942,80909.0
2016-08-18 09:35:00,77.22,77.67,77.22,77.52,97496.0,67.0942,67.4852,67.0942,67.3549,97496.0
2016-08-18 09:40:00,77.52,77.52,77.28,77.5,63313.0,67.3549,67.3549,67.1464,67.3375,63313.0
2016-08-18 09:45:00,77.47,77.57,77.32,77.39,55673.0,67.3115,67.3983,67.1811,67.242,55673.0
2016-08-18 09:50:00,77.35,77.41,77.33,77.38,41870.0,67.2072,67.2593,67.1898,67.2333,41870.0
2016-08-18 09:55:00,77.38,77.5,77.37,77.43,45957.0,67.2333,67.3375,67.2246,67.2767,45957.0
2016-08-18 10:00:00,77.45,77.5,77.4,77.42,38105.0,67.2941,67.3375,67.2506,67.268,38105.0
2016-08-18 10:05:00,77.41,77.44,77.28,77.31,30470.0,67.2593,67.2854,67.1464,67.1724,30470.0
2016-08-18 10:10:00,77.31,77.49,77.29,77.43,45270.0,67.1724,67.3288,67.1551,67.2767,45270.0
2016-08-18 10:15:00,77.43,77.45,77.36,77.45,23892.0,67.2767,67.2941,67.2159,67.2941,23892.0
2016-08-18 10:20:00,77.44,77.52,77.4,77.45,43331.0,67.2854,67.3549,67.2506,67.2941,43331.0
2016-08-18 10:25:00,77.45,77.53,77.42,77.43,35372.0,67.2941,67.3636,67.268,67.2767,35372.0
2016-08-18 10:30:00,77.44,77.56,77.44,77.5,33489.0,67.2854,67.3897,67.2854,67.3375,33489.0
2016-08-18 10:35:00,77.49,77.5,77.41,77.47,33210.0,67.3288,67.3375,67.2593,67.3115,33210.0
2016-08-18 10:40:00,77.47,77.55,77.46,77.46,35944.0,67.3115,67.381,67.3028,67.3028,35944.0
2016-08-18 10:45:00,77.46,77.47,77.36,77.36,32481.0,67.3028,67.3115,67.2159,67.2159,32481.0
2016-08-18 10:50:00,77.36,77.39,77.31,77.32,25722.0,67.2159,67.242,67.1724,67.1811,25722.0
2016-08-18 10:55:00,77.31,77.44,77.31,77.42,26483.0,67.1724,67.2854,67.1724,67.268,26483.0
2016-08-18 11:00:00,77.41,77.52,77.4,77.4,36060.0,67.2593,67.3549,67.2506,67.2506,36060.0
2016-08-18 11:05:00,77.4,77.4,77.36,77.4,22073.0,67.2506,67.2506,67.2159,67.2506,22073.0
2016-08-18 11:10:00,77.4,77.53,77.35,77.37,22551.0,67.2506,67.3636,67.2072,67.2246,22551.0
2016-08-18 11:15:00,77.37,77.38,77.25,77.26,28340.0,67.2246,67.2333,67.1203,67.129,28340.0
2016-08-18 11:20:00,77.27,77.27,77.16,77.18,47960.0,67.1377,67.1377,67.0421,67.0595,47960.0
2016-08-18 11:25:00,77.17,77.18,77.11,77.14,30100.0,67.0508,67.0595,66.9987,67.0247,30100.0
2016-08-18 11:30:00,77.14,77.2,77.07,77.11,54194.0,67.0247,67.0769,66.9639,66.9987,54194.0
2016-08-18 11:35:00,77.11,77.13,77.04,77.13,42834.0,66.9987,67.016,66.9378,67.016,42834.0
2016-08-18 11:40:00,77.13,77.14,77.06,77.1,34689.0,67.016,67.0247,66.9552,66.99,34689.0
2016-08-18 11:45:00,77.09,77.1,77.04,77.08,31258.0,66.9813,66.99,66.9378,66.9726,31258.0
2016-08-18 11:50:00,77.07,77.23,77.07,77.2,28231.0,66.9639,67.1029,66.9639,67.0769,28231.0
2016-08-18 11:55:00,77.2,77.22,77.11,77.12,25835.0,67.0769,67.0942,66.9987,67.0074,25835.0
2016-08-18 12:00:00,77.12,77.13,77.02,77.02,30063.0,67.0074,67.016,66.9205,66.9205,30063.0
2016-08-18 12:05:00,77.03,77.1,77.02,77.09,15762.0,66.9292,66.99,66.9205,66.9813,15762.0
2016-08-18 12:10:00,77.09,77.1,77.0,77.01,25633.0,66.9813,66.99,66.9031,66.9118,25633.0
2016-08-18 12:15:00,77.01,77.05,77.0,77.03,12833.0,66.9118,66.9465,66.9031,66.9292,12833.0
2016-08-18 12:20:00,77.04,77.08,77.03,77.03,58034.0,66.9378,66.9726,66.9292,66.9292,58034.0
2016-08-18 12:25:00,77.04,77.04,76.97,77.01,27635.0,66.9378,66.9378,66.877,66.9118,27635.0
2016-08-18 12:30:00,77.0,77.1,76.88,77.0,75929.0,66.9031,66.99,66.7988,66.9031,75929.0
2016-08-18 12:35:00,77.0,77.08,76.96,77.06,16699.0,66.9031,66.9726,66.8683,66.9552,16699.0
2016-08-18 12:40:00,77.07,77.09,77.03,77.06,30975.0,66.9639,66.9813,66.9292,66.9552,30975.0
2016-08-18 12:45:00,77.05,77.19,77.0,77.13,26610.0,66.9465,67.0682,66.9031,67.016,26610.0
2016-08-18 12:50:00,77.12,77.15,77.04,77.05,24870.0,67.0074,67.0334,66.9378,66.9465,24870.0
2016-08-18 12:55:00,77.05,77.08,76.98,76.99,37769.0,66.9465,66.9726,66.8857,66.8944,37769.0
2016-08-18 13:00:00,76.98,77.12,76.98,77.05,27104.0,66.8857,67.0074,66.8857,66.9465,27104.0
2016-08-18 13:05:00,77.05,77.13,77.01,77.05,21072.0,66.9465,67.016,66.9118,66.9465,21072.0
2016-08-18 13:10:00,77.03,77.12,77.03,77.05,15486.0,66.9292,67.0074,66.9292,66.9465,15486.0
2016-08-18 13:15:00,77.05,77.1,77.04,77.1,19287.0,66.9465,66.99,66.9378,66.99,19287.0
2016-08-18 13:20:00,77.11,77.17,77.1,77.12,33290.0,66.9987,67.0508,66.99,67.0074,33290.0
2016-08-18 13:25:00,77.12,77.13,77.08,77.09,26229.0,67.0074,67.016,66.9726,66.9813,26229.0
2016-08-18 13:30:00,77.09,77.23,77.09,77.23,41375.0,66.9813,67.1029,66.9813,67.1029,41375.0
2016-08-18 13:35:00,77.23,77.23,77.08,77.09,25005.0,67.1029,67.1029,66.9726,66.9813,25005.0
2016-08-18 13:40:00,77.08,77.13,77.05,77.07,34460.0,66.9726,67.016,66.9465,66.9639,34460.0
2016-08-18 13:45:00,77.07,77.14,77.0,77.02,31506.0,66.9639,67.0247,66.9031,66.9205,31506.0
2016-08-18 13:50:00,77.02,77.06,76.96,76.97,28555.0,66.9205,66.9552,66.8683,66.877,28555.0
2016-08-18 13:55:00,76.96,76.97,76.91,76.94,37567.0,66.8683,66.877,66.8249,66.851,37567.0
2016-08-18 14:00:00,76.95,77.1,76.92,76.95,25627.0,66.8596,66.99,66.8336,66.8596,25627.0
2016-08-18 14:05:00,76.96,76.97,76.86,76.88,23728.0,66.8683,66.877,66.7815,66.7988,23728.0
2016-08-18 14:10:00,76.88,76.97,76.85,76.92,28329.0,66.7988,66.877,66.7728,66.8336,28329.0
2016-08-18 14:15:00,76.93,76.94,76.84,76.85,36009.0,66.8423,66.851,66.7641,66.7728,36009.0
2016-08-18 14:20:00,76.86,76.89,76.83,76.88,35767.0,66.7815,66.8075,66.7554,66.7988,35767.0
2016-08-18 14:25:00,76.88,76.95,76.83,76.94,36000.0,66.7988,66.8596,66.7554,66.851,36000.0
2016-08-18 14:30:00,76.94,76.94,76.8,76.84,39597.0,66.851,66.851,66.7293,66.7641,39597.0
2016-08-18 14:35:00,76.84,76.9,76.8,76.84,26615.0,66.7641,66.8162,66.7293,66.7641,26615.0
2016-08-18 14:40:00,76.85,76.89,76.8,76.84,25195.0,66.7728,66.8075,66.7293,66.7641,25195.0
2016-08-18 14:45:00,76.85,76.86,76.73,76.79,25761.0,66.7728,66.7815,66.6685,66.7206,25761.0
2016-08-18 14:50:00,76.81,76.89,76.79,76.79,53844.0,66.738,66.8075,66.7206,66.7206,53844.0
2016-08-18 14:55:00,76.79,76.8,76.76,76.76,20083.0,66.7206,66.7293,66.6946,66.6946,20083.0
2016-08-18 15:00:00,76.77,76.88,76.76,76.84,33086.0,66.7033,66.7988,66.6946,66.7641,33086.0
2016-08-18 15:05:00,76.85,76.9,76.79,76.89,83307.0,66.7728,66.8162,66.7206,66.8075,83307.0
2016-08-18 15:10:00,76.9,76.92,76.82,76.89,50306.0,66.8162,66.8336,66.7467,66.8075,50306.0
2016-08-18 15:15:00,76.9,76.93,76.83,76.92,44217.0,66.8162,66.8423,66.7554,66.8336,44217.0
2016-08-18 15:20:00,76.93,76.98,76.9,76.95,39864.0,66.8423,66.8857,66.8162,66.8596,39864.0
2016-08-18 15:25:00,76.95,77.01,76.94,77.01,46454.0,66.8596,66.9118,66.851,66.9118,46454.0
2016-08-18 15:30:00,77.01,77.05,76.99,77.05,53599.0,66.9118,66.9465,66.8944,66.9465,53599.0
2016-08-18 15:35:00,77.05,77.05,76.89,76.92,67728.0,66.9465,66.9465,66.8075,66.8336,67728.0
2016-08-18 15:40:00,76.92,76.94,76.88,76.94,108426.0,66.8336,66.851,66.7988,66.851,108426.0
2016-08-18 15:45:00,76.94,76.98,76.86,76.87,91359.0,66.851,66.8857,66.7815,66.7901,91359.0
2016-08-18 15:50:00,76.86,76.9,76.82,76.85,148290.0,66.7815,66.8162,66.7467,66.7728,148290.0
2016-08-18 15:55:00,76.86,76.99,76.85,76.96,251063.0,66.7815,66.8944,66.7728,66.8683,251063.0
2016-08-19 09:30:00,79.45,80.59,79.37,79.63,882304.0,69.0318,70.0223,68.9623,69.1882,882304.0
2016-08-19 09:35:00,79.58,80.96,79.58,80.84,556278.0,69.1448,70.3438,69.1448,70.2396,556278.0
2016-08-19 09:40:00,80.82,80.85,80.21,80.24,329523.0,70.2222,70.2482,69.6922,69.7182,329523.0
2016-08-19 09:45:00,80.21,80.47,80.0,80.3,211112.0,69.6922,69.9181,69.5097,69.7704,211112.0
2016-08-19 09:50:00,80.28,80.3,80.0,80.19,235546.0,69.753,69.7704,69.5097,69.6748,235546.0
2016-08-19 09:55:00,80.17,80.45,80.15,80.23,256766.0,69.6574,69.9007,69.64,69.7095,256766.0
2016-08-19 10:00:00,80.22,80.42,80.01,80.2,166880.0,69.7009,69.8746,69.5184,69.6835,166880.0
2016-08-19 10:05:00,80.2,80.58,80.16,80.55,148851.0,69.6835,70.0137,69.6487,69.9876,148851.0
2016-08-19 10:10:00,80.55,80.79,80.5,80.62,137389.0,69.9876,70.1961,69.9441,70.0484,137389.0
2016-08-19 10:15:00,80.61,80.65,80.46,80.59,131182.0,70.0397,70.0745,69.9094,70.0223,131182.0
2016-08-19 10:20:00,80.6,80.83,80.58,80.74,155711.0,70.031,70.2309,70.0137,70.1527,155711.0
2016-08-19 10:25:00,80.75,81.02,80.64,80.97,262391.0,70.1614,70.396,70.0658,70.3525,262391.0
2016-08-19 10:30:00,81.0,81.45,80.97,81.25,299546.0,70.3786,70.7696,70.3525,70.5958,299546.0
2016-08-19 10:35:00,81.24,81.3,80.88,80.88,175691.0,70.5871,70.6392,70.2743,70.2743,175691.0
2016-08-19 10:40:00,80.88,80.99,80.72,80.89,137614.0,70.2743,70.3699,70.1353,70.283,137614.0
2016-08-19 10:45:00,80.88,81.09,80.67,81.07,128905.0,70.2743,70.4568,70.0919,70.4394,128905.0
2016-08-19 10:50:00,81.07,81.26,81.02,81.25,118965.0,70.4394,70.6045,70.396,70.5958,118965.0
2016-08-19 10:55:00,81.26,81.98,81.25,81.94,221390.0,70.6045,71.2301,70.5958,71.1953,221390.0
2016-08-19 11:00:00,81.91,82.47,81.82,82.46,539434.0,71.1693,71.6558,71.0911,71.6471,539434.0
2016-08-19 11:05:00,82.47,83.57,82.23,83.45,811537.0,71.6558,72.6116,71.4473,72.5073,811537.0
2016-08-19 11:10:00,83.47,84.31,83.42,83.84,1134724.0,72.5247,73.2545,72.4812,72.8462,1134724.0
2016-08-19 11:15:00,83.87,84.89,83.63,84.84,735018.0,72.8722,73.7585,72.6637,73.715,735018.0
2016-08-19 11:20:00,84.89,85.23,84.34,84.95,774524.0,73.7585,74.0539,73.2806,73.8106,774524.0
2016-08-19 11:25:00,84.93,85.46,84.75,84.99,629671.0,73.7932,74.2537,73.6368,73.8454,629671.0
2016-08-19 11:30:00,84.97,85.38,84.76,84.94,463727.0,73.828,74.1842,73.6455,73.8019,463727.0
2016-08-19 11:35:00,84.93,84.97,84.45,84.65,387714.0,73.7932,73.828,73.3762,73.55,387714.0
2016-08-19 11:40:00,84.65,84.68,84.31,84.47,408327.0,73.55,73.576,73.2545,73.3936,408327.0
2016-08-19 11:45:00,84.47,84.54,84.22,84.24,199160.0,73.3936,73.4544,73.1763,73.1937,199160.0
2016-08-19 11:50:00,84.24,84.5,84.11,84.5,219892.0,73.1937,73.4196,73.0808,73.4196,219892.0
2016-08-19 11:55:00,84.5,85.5,84.4,85.4,467380.0,73.4196,74.2885,73.3327,74.2016,467380.0
2016-08-19 12:00:00,85.41,85.66,85.11,85.29,305767.0,74.2103,74.4275,73.9496,74.106,305767.0
2016-08-19 12:05:00,85.27,85.9,85.27,85.87,349170.0,74.0887,74.636,74.0887,74.61,349170.0
2016-08-19 12:10:00,85.9,86.44,85.75,86.18,544128.0,74.636,75.1052,74.5057,74.8793,544128.0
2016-08-19 12:15:00,86.17,86.36,86.06,86.16,225613.0,74.8706,75.0357,74.7751,74.862,225613.0
2016-08-19 12:20:00,86.17,86.18,85.77,85.92,205819.0,74.8706,74.8793,74.5231,74.6534,205819.0
2016-08-19 12:25:00,85.87,85.88,85.55,85.85,357559.0,74.61,74.6187,74.3319,74.5926,357559.0
2016-08-19 12:30:00,85.84,85.84,85.32,85.38,311904.0,74.5839,74.5839,74.1321,74.1842,311904.0
2016-08-19 12:35:00,85.4,85.77,85.31,85.6,186905.0,74.2016,74.5231,74.1234,74.3754,186905.0
2016-08-19 12:40:00,85.63,85.81,85.52,85.68,139641.0,74.4015,74.5578,74.3059,74.4449,139641.0
2016-08-19 12:45:00,85.69,86.09,85.58,85.83,159177.0,74.4536,74.8011,74.358,74.5752,159177.0
2016-08-19 12:50:00,85.8,86.04,85.67,86.01,138758.0,74.5492,74.7577,74.4362,74.7316,138758.0
2016-08-19 12:55:00,86.04,86.05,85.44,85.57,127945.0,74.7577,74.7664,74.2364,74.3493,127945.0
2016-08-19 13:00:00,85.54,85.75,85.5,85.7,147157.0,74.3233,74.5057,74.2885,74.4623,147157.0
2016-08-19 13:05:00,85.71,85.78,85.41,85.49,112630.0,74.471,74.5318,74.2103,74.2798,112630.0
2016-08-19 13:10:00,85.49,85.6,85.43,85.5,66502.0,74.2798,74.3754,74.2277,74.2885,66502.0
2016-08-19 13:15:00,85.49,85.65,85.43,85.6,76531.0,74.2798,74.4188,74.2277,74.3754,76531.0
2016-08-19 13:20:00,85.6,85.76,85.24,85.31,133675.0,74.3754,74.5144,74.0626,74.1234,133675.0
2016-08-19 13:25:00,85.28,85.49,85.28,85.33,60594.0,74.0973,74.2798,74.0973,74.1408,60594.0
2016-08-19 13:30:00,85.35,85.83,85.33,85.75,118277.0,74.1582,74.5752,74.1408,74.5057,118277.0
2016-08-19 13:35:00,85.74,85.8,85.61,85.8,96029.0,74.497,74.5492,74.3841,74.5492,96029.0
2016-08-19 13:40:00,85.81,85.95,85.71,85.91,138003.0,74.5578,74.6795,74.471,74.6447,138003.0
2016-08-19 13:45:00,85.91,86.34,85.86,86.12,225197.0,74.6447,75.0184,74.6013,74.8272,225197.0
2016-08-19 13:50:00,86.12,86.32,85.86,85.87,118313.0,74.8272,75.001,74.6013,74.61,118313.0
2016-08-19 13:55:00,85.88,85.96,85.78,85.96,68477.0,74.6187,74.6882,74.5318,74.6882,68477.0
2016-08-19 14:00:00,85.96,86.16,85.9,86.0,78182.0,74.6882,74.862,74.636,74.7229,78182.0
2016-08-19 14:05:00,86.02,86.35,85.95,86.02,121478.0,74.7403,75.027,74.6795,74.7403,121478.0
2016-08-19 14:10:00,86.03,86.17,85.86,85.86,96398.0,74.749,74.8706,74.6013,74.6013,96398.0
2016-08-19 14:15:00,85.87,85.98,85.57,85.65,86185.0,74.61,74.7056,74.3493,74.4188,86185.0
2016-08-19 14:20:00,85.65,85.74,85.52,85.7,65204.0,74.4188,74.497,74.3059,74.4623,65204.0
2016-08-19 14:25:00,85.67,85.67,85.34,85.42,101518.0,74.4362,74.4362,74.1495,74.219,101518.0
2016-08-19 14:30:00,85.43,85.66,85.31,85.55,118457.0,74.2277,74.4275,74.1234,74.3319,118457.0
2016-08-19 14:35:00,85.55,86.17,85.49,86.11,162928.0,74.3319,74.8706,74.2798,74.8185,162928.0
2016-08-19 14:40:00,86.1,86.8,86.07,86.7,272909.0,74.8098,75.418,74.7838,75.3311,272909.0
2016-08-19 14:45:00,86.7,87.31,86.7,87.0,443774.0,75.3311,75.8612,75.3311,75.5918,443774.0
2016-08-19 14:50:00,87.01,87.26,86.9,87.01,257598.0,75.6005,75.8177,75.5049,75.6005,257598.0
2016-08-19 14:55:00,87.01,87.25,86.97,87.1,149648.0,75.6005,75.809,75.5657,75.6787,149648.0
2016-08-19 15:00:00,87.1,87.1,86.9,86.91,204727.0,75.6787,75.6787,75.5049,75.5136,204727.0
2016-08-19 15:05:00,86.91,87.18,86.91,86.98,157989.0,75.5136,75.7482,75.5136,75.5744,157989.0
2016-08-19 15:10:00,87.0,87.02,86.82,86.97,255617.0,75.5918,75.6092,75.4354,75.5657,255617.0
2016-08-19 15:15:00,86.96,87.17,86.95,87.08,148686.0,75.5571,75.7395,75.5484,75.6613,148686.0
2016-08-19 15:20:00,87.09,87.54,87.09,87.52,337979.0,75.67,76.061,75.67,76.0436,337979.0
2016-08-19 15:25:00,87.51,88.09,87.51,88.01,593147.0,76.0349,76.5389,76.0349,76.4694,593147.0
2016-08-19 15:30:00,88.01,88.05,87.48,87.63,364367.0,76.4694,76.5041,76.0089,76.1392,364367.0
2016-08-19 15:35:00,87.62,87.77,87.53,87.62,213699.0,76.1305,76.2608,76.0523,76.1305,213699.0
2016-08-19 15:40:00,87.61,87.8,87.37,87.64,305981.0,76.1218,76.2869,75.9133,76.1479,305981.0
2016-08-19 15:45:00,87.64,87.64,87.39,87.39,316246.0,76.1479,76.1479,75.9307,75.9307,316246.0
2016-08-19 15:50:00,87.39,87.61,87.36,87.43,347376.0,75.9307,76.1218,75.9046,75.9654,347376.0
2016-08-19 15:55:00,87.43,87.52,87.18,87.33,579803.0,75.9654,76.0436,75.7482,75.8785,579803.0
2016-08-22 09:30:00,86.9,88.1,86.6,88.1,674381.0,75.5049,76.5476,75.2443,76.5476,674381.0
2016-08-22 09:35:00,88.07,88.43,88.03,88.07,432172.0,76.5215,76.8343,76.4867,76.5215,432172.0
2016-08-22 09:40:00,88.08,88.11,87.73,87.88,196394.0,76.5302,76.5563,76.2261,76.3564,196394.0
2016-08-22 09:45:00,87.88,88.25,87.82,88.07,163777.0,76.3564,76.6779,76.3043,76.5215,163777.0
2016-08-22 09:50:00,88.07,88.12,87.24,87.31,270673.0,76.5215,76.5649,75.8003,75.8612,270673.0
2016-08-22 09:55:00,87.28,87.43,86.95,87.42,265220.0,75.8351,75.9654,75.5484,75.9567,265220.0
2016-08-22 10:00:00,87.39,87.49,86.89,86.97,174597.0,75.9307,76.0176,75.4962,75.5657,174597.0
2016-08-22 10:05:00,86.91,87.08,86.76,86.82,105885.0,75.5136,75.6613,75.3833,75.4354,105885.0
2016-08-22 10:10:00,86.82,87.01,86.75,86.94,88143.0,75.4354,75.6005,75.3746,75.5397,88143.0
2016-08-22 10:15:00,86.96,87.5,86.9,87.48,160023.0,75.5571,76.0262,75.5049,76.0089,160023.0
2016-08-22 10:20:00,87.45,87.64,87.37,87.51,203483.0,75.9828,76.1479,75.9133,76.0349,203483.0
2016-08-22 10:25:00,87.54,87.64,87.35,87.42,98466.0,76.061,76.1479,75.8959,75.9567,98466.0
2016-08-22 10:30:00,87.42,87.62,87.42,87.52,95748.0,75.9567,76.1305,75.9567,76.0436,95748.0
2016-08-22 10:35:00,87.53,87.62,87.35,87.39,70778.0,76.0523,76.1305,75.8959,75.9307,70778.0
2016-08-22 10:40:00,87.38,87.39,87.18,87.31,76008.0,75.922,75.9307,75.7482,75.8612,76008.0
2016-08-22 10:45:00,87.31,87.37,87.25,87.31,53484.0,75.8612,75.9133,75.809,75.8612,53484.0
2016-08-22 10:50:00,87.3,87.48,87.14,87.39,69889.0,75.8525,76.0089,75.7134,75.9307,69889.0
2016-08-22 10:55:00,87.4,87.54,87.38,87.4,74137.0,75.9394,76.061,75.922,75.9394,74137.0
2016-08-22 11:00:00,87.39,87.43,87.32,87.33,49265.0,75.9307,75.9654,75.8698,75.8785,49265.0
2016-08-22 11:05:00,87.34,87.41,87.27,87.37,46925.0,75.8872,75.948,75.8264,75.9133,46925.0
2016-08-22 11:10:00,87.38,87.55,87.36,87.5,94561.0,75.922,76.0697,75.9046,76.0262,94561.0
2016-08-22 11:15:00,87.51,87.76,87.51,87.72,138780.0,76.0349,76.2521,76.0349,76.2174,138780.0
2016-08-22 11:20:00,87.71,87.75,87.16,87.28,125151.0,76.2087,76.2435,75.7308,75.8351,125151.0
2016-08-22 11:25:00,87.27,87.32,87.19,87.31,45441.0,75.8264,75.8698,75.7569,75.8612,45441.0
2016-08-22 11:30:00,87.32,87.49,87.19,87.48,47926.0,75.8698,76.0176,75.7569,76.0089,47926.0
2016-08-22 11:35:00,87.47,87.64,87.45,87.54,72363.0,76.0002,76.1479,75.9828,76.061,72363.0
2016-08-22 11:40:00,87.53,87.58,87.47,87.52,42781.0,76.0523,76.0958,76.0002,76.0436,42781.0
2016-08-22 11:45:00,87.52,87.66,87.48,87.53,39272.0,76.0436,76.1653,76.0089,76.0523,39272.0
2016-08-22 11:50:00,87.54,87.57,87.37,87.43,42045.0,76.061,76.0871,75.9133,75.9654,42045.0
2016-08-22 11:55:00,87.42,87.45,87.29,87.33,29959.0,75.9567,75.9828,75.8438,75.8785,29959.0
2016-08-22 12:00:00,87.32,87.39,87.29,87.38,25871.0,75.8698,75.9307,75.8438,75.922,25871.0
2016-08-22 12:05:00,87.38,87.39,87.26,87.35,35956.0,75.922,75.9307,75.8177,75.8959,35956.0
2016-08-22 12:10:00,87.35,87.43,87.26,87.41,42881.0,75.8959,75.9654,75.8177,75.948,42881.0
2016-08-22 12:15:00,87.42,87.57,87.4,87.55,57064.0,75.9567,76.0871,75.9394,76.0697,57064.0
2016-08-22 12:20:00,87.55,87.77,87.45,87.76,124971.0,76.0697,76.2608,75.9828,76.2521,124971.0
2016-08-22 12:25:00,87.77,87.86,87.7,87.7,68623.0,76.2608,76.339,76.2,76.2,68623.0
2016-08-22 12:30:00,87.7,87.81,87.69,87.75,29030.0,76.2,76.2956,76.1913,76.2435,29030.0
2016-08-22 12:35:00,87.76,87.86,87.73,87.75,52273.0,76.2521,76.339,76.2261,76.2435,52273.0
2016-08-22 12:40:00,87.75,87.91,87.73,87.85,53403.0,76.2435,76.3825,76.2261,76.3303,53403.0
2016-08-22 12:45:00,87.86,88.0,87.82,87.96,112504.0,76.339,76.4607,76.3043,76.4259,112504.0
2016-08-22 12:50:00,87.96,88.15,87.95,88.14,96343.0,76.4259,76.591,76.4172,76.5823,96343.0
2016-08-22 12:55:00,88.14,88.15,88.02,88.09,59372.0,76.5823,76.591,76.4781,76.5389,59372.0
2016-08-22 13:00:00,88.08,88.11,87.96,88.02,62497.0,76.5302,76.5563,76.4259,76.4781,62497.0
2016-08-22 13:05:00,88.02,88.02,87.84,87.86,66405.0,76.4781,76.4781,76.3217,76.339,66405.0
2016-08-22 13:10:00,87.85,87.97,87.84,87.93,41915.0,76.3303,76.4346,76.3217,76.3999,41915.0
2016-08-22 13:15:00,87.94,88.03,87.94,88.0,85987.0,76.4085,76.4867,76.4085,76.4607,85987.0
2016-08-22 13:20:00,88.0,88.01,87.72,87.74,37708.0,76.4607,76.4694,76.2174,76.2348,37708.0
2016-08-22 13:25:00,87.73,87.84,87.68,87.83,45144.0,76.2261,76.3217,76.1826,76.313,45144.0
2016-08-22 13:30:00,87.84,87.84,87.66,87.68,40331.0,76.3217,76.3217,76.1653,76.1826,40331.0
2016-08-22 13:35:00,87.7,87.79,87.65,87.74,43933.0,76.2,76.2782,76.1566,76.2348,43933.0
2016-08-22 13:40:00,87.75,87.84,87.71,87.73,36678.0,76.2435,76.3217,76.2087,76.2261,36678.0
2016-08-22 13:45:00,87.73,87.82,87.65,87.76,56092.0,76.2261,76.3043,76.1566,76.2521,56092.0
2016-08-22 13:50:00,87.76,87.79,87.69,87.69,38997.0,76.2521,76.2782,76.1913,76.1913,38997.0
2016-08-22 13:55:00,87.7,87.71,87.47,87.48,55464.0,76.2,76.2087,76.0002,76.0089,55464.0
2016-08-22 14:00:00,87.5,87.78,87.47,87.7,42874.0,76.0262,76.2695,76.0002,76.2,42874.0
2016-08-22 14:05:00,87.68,87.68,87.58,87.6,29220.0,76.1826,76.1826,76.0958,76.1131,29220.0
2016-08-22 14:10:00,87.6,87.76,87.58,87.74,31634.0,76.1131,76.2521,76.0958,76.2348,31634.0
2016-08-22 14:15:00,87.73,87.73,87.62,87.65,25292.0,76.2261,76.2261,76.1305,76.1566,25292.0
2016-08-22 14:20:00,87.65,87.77,87.65,87.75,37118.0,76.1566,76.2608,76.1566,76.2435,37118.0
2016-08-22 14:25:00,87.75,87.82,87.69,87.75,38650.0,76.2435,76.3043,76.1913,76.2435,38650.0
2016-08-22 14:30:00,87.75,87.84,87.69,87.79,26045.0,76.2435,76.3217,76.1913,76.2782,26045.0
2016-08-22 14:35:00,87.79,87.89,87.76,87.86,31587.0,76.2782,76.3651,76.2521,76.339,31587.0
2016-08-22 14:40:00,87.85,88.0,87.85,87.98,32069.0,76.3303,76.4607,76.3303,76.4433,32069.0
2016-08-22 14:45:00,87.98,88.0,87.95,87.98,35658.0,76.4433,76.4607,76.4172,76.4433,35658.0
2016-08-22 14:50:00,87.98,88.0,87.91,87.95,33844.0,76.4433,76.4607,76.3825,76.4172,33844.0
2016-08-22 14:55:00,87.96,87.98,87.93,87.95,26673.0,76.4259,76.4433,76.3999,76.4172,26673.0
2016-08-22 15:00:00,87.96,88.11,87.95,88.09,70839.0,76.4259,76.5563,76.4172,76.5389,70839.0
2016-08-22 15:05:00,88.08,88.11,88.03,88.05,42451.0,76.5302,76.5563,76.4867,76.5041,42451.0
2016-08-22 15:10:00,88.04,88.08,88.02,88.03,40611.0,76.4954,76.5302,76.4781,76.4867,40611.0
2016-08-22 15:15:00,88.03,88.04,87.91,87.96,48492.0,76.4867,76.4954,76.3825,76.4259,48492.0
2016-08-22 15:20:00,87.97,87.98,87.94,87.95,36976.0,76.4346,76.4433,76.4085,76.4172,36976.0
2016-08-22 15:25:00,87.95,87.99,87.94,87.97,62658.0,76.4172,76.452,76.4085,76.4346,62658.0
2016-08-22 15:30:00,87.97,88.04,87.96,88.02,153578.0,76.4346,76.4954,76.4259,76.4781,153578.0
2016-08-22 15:35:00,88.01,88.02,87.98,88.0,138055.0,76.4694,76.4781,76.4433,76.4607,138055.0
2016-08-22 15:40:00,87.99,88.01,87.98,87.99,115130.0,76.452,76.4694,76.4433,76.452,115130.0
2016-08-22 15:45:00,88.0,88.0,87.98,87.98,112386.0,76.4607,76.4607,76.4433,76.4433,112386.0
2016-08-22 15:50:00,87.99,88.0,87.89,87.91,141147.0,76.452,76.4607,76.3651,76.3825,141147.0
2016-08-22 15:55:00,87.9,87.99,87.9,87.96,217572.0,76.3738,76.452,76.3738,76.4259,217572.0
2016-08-23 09:30:00,88.31,88.43,87.89,88.21,204463.0,76.73,76.8343,76.3651,76.6431,204463.0
2016-08-23 09:35:00,88.22,88.5,88.2,88.25,118234.0,76.6518,76.8951,76.6345,76.6779,118234.0
2016-08-23 09:40:00,88.26,88.4,88.09,88.16,165245.0,76.6866,76.8082,76.5389,76.5997,165245.0
2016-08-23 09:45:00,88.21,88.22,88.12,88.12,53520.0,76.6431,76.6518,76.5649,76.5649,53520.0
2016-08-23 09:50:00,88.12,88.19,87.81,88.06,151698.0,76.5649,76.6258,76.2956,76.5128,151698.0
2016-08-23 09:55:00,88.06,88.23,88.02,88.05,63173.0,76.5128,76.6605,76.4781,76.5041,63173.0
2016-08-23 10:00:00,88.08,88.2,88.06,88.11,47026.0,76.5302,76.6345,76.5128,76.5563,47026.0
2016-08-23 10:05:00,88.11,88.33,88.1,88.2,122022.0,76.5563,76.7474,76.5476,76.6345,122022.0
2016-08-23 10:10:00,88.22,88.26,88.21,88.23,46236.0,76.6518,76.6866,76.6431,76.6605,46236.0
2016-08-23 10:15:00,88.23,88.23,88.07,88.07,45176.0,76.6605,76.6605,76.5215,76.5215,45176.0
2016-08-23 10:20:00,88.08,88.1,87.78,87.89,153248.0,76.5302,76.5476,76.2695,76.3651,153248.0
2016-08-23 10:25:00,87.89,87.95,87.7,87.7,56139.0,76.3651,76.4172,76.2,76.2,56139.0
2016-08-23 10:30:00,87.7,87.76,87.46,87.46,95948.0,76.2,76.2521,75.9915,75.9915,95948.0
2016-08-23 10:35:00,87.47,87.61,87.41,87.45,101138.0,76.0002,76.1218,75.948,75.9828,101138.0
2016-08-23 10:40:00,87.45,87.57,87.26,87.57,156794.0,75.9828,76.0871,75.8177,76.0871,156794.0
2016-08-23 10:45:00,87.56,87.67,87.52,87.54,66649.0,76.0784,76.174,76.0436,76.061,66649.0
2016-08-23 10:50:00,87.53,87.61,87.44,87.56,55564.0,76.0523,76.1218,75.9741,76.0784,55564.0
2016-08-23 10:55:00,87.55,87.75,87.54,87.64,42797.0,76.0697,76.2435,76.061,76.1479,42797.0
2016-08-23 11:00:00,87.65,87.75,87.54,87.74,37616.0,76.1566,76.2435,76.061,76.2348,37616.0
2016-08-23 11:05:00,87.75,87.86,87.67,87.85,55269.0,76.2435,76.339,76.174,76.3303,55269.0
2016-08-23 11:10:00,87.84,87.84,87.74,87.81,32183.0,76.3217,76.3217,76.2348,76.2956,32183.0
2016-08-23 11:15:00,87.82,87.93,87.73,87.89,39694.0,76.3043,76.3999,76.2261,76.3651,39694.0
2016-08-23 11:20:00,87.88,87.98,87.85,87.91,28097.0,76.3564,76.4433,76.3303,76.3825,28097.0
2016-08-23 11:25:00,87.9,87.93,87.84,87.85,29636.0,76.3738,76.3999,76.3217,76.3303,29636.0
2016-08-23 11:30:00,87.85,87.86,87.71,87.82,44775.0,76.3303,76.339,76.2087,76.3043,44775.0
2016-08-23 11:35:00,87.81,87.88,87.8,87.88,21547.0,76.2956,76.3564,76.2869,76.3564,21547.0
2016-08-23 11:40:00,87.87,87.92,87.85,87.9,24622.0,76.3477,76.3912,76.3303,76.3738,24622.0
2016-08-23 11:45:00,87.91,87.92,87.78,87.79,27414.0,76.3825,76.3912,76.2695,76.2782,27414.0
2016-08-23 11:50:00,87.8,87.85,87.76,87.78,32187.0,76.2869,76.3303,76.2521,76.2695,32187.0
2016-08-23 11:55:00,87.77,87.9,87.75,87.89,47195.0,76.2608,76.3738,76.2435,76.3651,47195.0
2016-08-23 12:00:00,87.88,88.04,87.86,87.98,47399.0,76.3564,76.4954,76.339,76.4433,47399.0
2016-08-23 12:05:00,87.99,88.0,87.93,87.99,26480.0,76.452,76.4607,76.3999,76.452,26480.0
2016-08-23 12:10:00,87.99,88.18,87.97,88.15,42959.0,76.452,76.6171,76.4346,76.591,42959.0
2016-08-23 12:15:00,88.16,88.25,88.15,88.23,24245.0,76.5997,76.6779,76.591,76.6605,24245.0
2016-08-23 12:20:00,88.23,88.36,88.23,88.3,43735.0,76.6605,76.7735,76.6605,76.7213,43735.0
2016-08-23 12:25:00,88.3,88.37,88.19,88.24,27133.0,76.7213,76.7822,76.6258,76.6692,27133.0
2016-08-23 12:30:00,88.25,88.36,88.25,88.33,21551.0,76.6779,76.7735,76.6779,76.7474,21551.0
2016-08-23 12:35:00,88.33,88.36,88.28,88.29,25606.0,76.7474,76.7735,76.704,76.7127,25606.0
2016-08-23 12:40:00,88.29,88.34,88.27,88.33,16356.0,76.7127,76.7561,76.6953,76.7474,16356.0
2016-08-23 12:45:00,88.33,88.46,88.31,88.46,48829.0,76.7474,76.8604,76.73,76.8604,48829.0
2016-08-23 12:50:00,88.47,88.49,88.28,88.32,30273.0,76.869,76.8864,76.704,76.7387,30273.0
2016-08-23 12:55:00,88.31,88.34,88.25,88.29,26528.0,76.73,76.7561,76.6779,76.7127,26528.0
2016-08-23 13:00:00,88.29,88.34,88.26,88.29,31323.0,76.7127,76.7561,76.6866,76.7127,31323.0
2016-08-23 13:05:00,88.28,88.36,88.24,88.35,25371.0,76.704,76.7735,76.6692,76.7648,25371.0
2016-08-23 13:10:00,88.35,88.4,88.34,88.4,18308.0,76.7648,76.8082,76.7561,76.8082,18308.0
2016-08-23 13:15:00,88.39,88.53,88.38,88.51,47870.0,76.7995,76.9212,76.7908,76.9038,47870.0
2016-08-23 13:20:00,88.52,88.57,88.52,88.53,25191.0,76.9125,76.9559,76.9125,76.9212,25191.0
2016-08-23 13:25:00,88.53,88.56,88.52,88.56,20577.0,76.9212,76.9472,76.9125,76.9472,20577.0
2016-08-23 13:30:00,88.57,88.63,88.56,88.59,33028.0,76.9559,77.0081,76.9472,76.9733,33028.0
2016-08-23 13:35:00,88.6,88.61,88.5,88.51,21509.0,76.982,76.9907,76.8951,76.9038,21509.0
2016-08-23 13:40:00,88.52,88.6,88.51,88.59,25176.0,76.9125,76.982,76.9038,76.9733,25176.0
2016-08-23 13:45:00,88.59,88.59,88.52,88.58,15137.0,76.9733,76.9733,76.9125,76.9646,15137.0
2016-08-23 13:50:00,88.6,88.6,88.46,88.48,27480.0,76.982,76.982,76.8604,76.8777,27480.0
2016-08-23 13:55:00,88.48,88.49,88.33,88.36,34660.0,76.8777,76.8864,76.7474,76.7735,34660.0
2016-08-23 14:00:00,88.38,88.48,88.37,88.48,28661.0,76.7908,76.8777,76.7822,76.8777,28661.0
2016-08-23 14:05:00,88.48,88.49,88.42,88.46,20898.0,76.8777,76.8864,76.8256,76.8604,20898.0
2016-08-23 14:10:00,88.46,88.47,88.42,88.47,28928.0,76.8604,76.869,76.8256,76.869,28928.0
2016-08-23 14:15:00,88.46,88.47,88.33,88.34,36692.0,76.8604,76.869,76.7474,76.7561,36692.0
2016-08-23 14:20:00,88.34,88.35,88.25,88.29,43548.0,76.7561,76.7648,76.6779,76.7127,43548.0
2016-08-23 14:25:00,88.29,88.32,88.23,88.25,22784.0,76.7127,76.7387,76.6605,76.6779,22784.0
2016-08-23 14:30:00,88.25,88.28,88.23,88.25,18977.0,76.6779,76.704,76.6605,76.6779,18977.0
2016-08-23 14:35:00,88.25,88.28,88.16,88.16,36235.0,76.6779,76.704,76.5997,76.5997,36235.0
2016-08-23 14:40:00,88.18,88.23,88.16,88.23,23437.0,76.6171,76.6605,76.5997,76.6605,23437.0
2016-08-23 14:45:00,88.22,88.28,88.18,88.28,29377.0,76.6518,76.704,76.6171,76.704,29377.0
2016-08-23 14:50:00,88.28,88.31,88.21,88.24,22985.0,76.704,76.73,76.6431,76.6692,22985.0
2016-08-23 14:55:00,88.24,88.3,88.22,88.29,24909.0,76.6692,76.7213,76.6518,76.7127,24909.0
2016-08-23 15:00:00,88.27,88.32,88.26,88.29,25952.0,76.6953,76.7387,76.6866,76.7127,25952.0
2016-08-23 15:05:00,88.29,88.32,88.24,88.31,54612.0,76.7127,76.7387,76.6692,76.73,54612.0
2016-08-23 15:10:00,88.3,88.32,88.28,88.3,25699.0,76.7213,76.7387,76.704,76.7213,25699.0
2016-08-23 15:15:00,88.3,88.32,88.26,88.27,37026.0,76.7213,76.7387,76.6866,76.6953,37026.0
2016-08-23 15:20:00,88.27,88.3,88.26,88.29,24240.0,76.6953,76.7213,76.6866,76.7127,24240.0
2016-08-23 15:25:00,88.29,88.3,88.24,88.25,37217.0,76.7127,76.7213,76.6692,76.6779,37217.0
2016-08-23 15:30:00,88.25,88.26,88.15,88.16,53720.0,76.6779,76.6866,76.591,76.5997,53720.0
2016-08-23 15:35:00,88.15,88.16,88.06,88.07,68669.0,76.591,76.5997,76.5128,76.5215,68669.0
2016-08-23 15:40:00,88.06,88.07,87.98,88.0,78628.0,76.5128,76.5215,76.4433,76.4607,78628.0
2016-08-23 15:45:00,88.0,88.02,87.98,88.01,76389.0,76.4607,76.4781,76.4433,76.4694,76389.0
2016-08-23 15:50:00,88.0,88.07,87.98,88.07,81443.0,76.4607,76.5215,76.4433,76.5215,81443.0
2016-08-23 15:55:00,88.07,88.1,88.06,88.08,286838.0,76.5215,76.5476,76.5128,76.5302,286838.0
2016-08-24 09:30:00,87.86,88.0,87.62,87.87,64500.0,76.339,76.4607,76.1305,76.3477,64500.0
2016-08-24 09:35:00,87.92,88.06,87.92,88.02,44945.0,76.3912,76.5128,76.3912,76.4781,44945.0
2016-08-24 09:40:00,88.03,88.16,88.02,88.1,39745.0,76.4867,76.5997,76.4781,76.5476,39745.0
2016-08-24 09:45:00,88.1,88.41,88.03,88.41,105495.0,76.5476,76.8169,76.4867,76.8169,105495.0
2016-08-24 09:50:00,88.42,88.43,88.16,88.22,35165.0,76.8256,76.8343,76.5997,76.6518,35165.0
2016-08-24 09:55:00,88.21,88.21,88.1,88.17,63322.0,76.6431,76.6431,76.5476,76.6084,63322.0
2016-08-24 10:00:00,88.19,88.21,88.1,88.13,124583.0,76.6258,76.6431,76.5476,76.5736,124583.0
2016-08-24 10:05:00,88.14,88.21,88.12,88.21,55883.0,76.5823,76.6431,76.5649,76.6431,55883.0
2016-08-24 10:10:00,88.21,88.36,88.2,88.29,59503.0,76.6431,76.7735,76.6345,76.7127,59503.0
2016-08-24 10:15:00,88.29,88.35,88.21,88.33,33935.0,76.7127,76.7648,76.6431,76.7474,33935.0
2016-08-24 10:20:00,88.33,88.37,88.25,88.37,40835.0,76.7474,76.7822,76.6779,76.7822,40835.0
2016-08-24 10:25:00,88.36,88.37,88.29,88.33,26477.0,76.7735,76.7822,76.7127,76.7474,26477.0
2016-08-24 10:30:00,88.32,88.33,88.21,88.24,39123.0,76.7387,76.7474,76.6431,76.6692,39123.0
2016-08-24 10:35:00,88.24,88.26,88.18,88.24,28789.0,76.6692,76.6866,76.6171,76.6692,28789.0
2016-08-24 10:40:00,88.24,88.26,88.16,88.16,21392.0,76.6692,76.6866,76.5997,76.5997,21392.0
2016-08-24 10:45:00,88.14,88.16,87.98,88.0,52045.0,76.5823,76.5997,76.4433,76.4607,52045.0
2016-08-24 10:50:00,88.01,88.07,88.01,88.06,54811.0,76.4694,76.5215,76.4694,76.5128,54811.0
2016-08-24 10:55:00,88.05,88.08,87.97,88.03,76724.0,76.5041,76.5302,76.4346,76.4867,76724.0
2016-08-24 11:00:00,88.04,88.07,87.96,87.99,41937.0,76.4954,76.5215,76.4259,76.452,41937.0
2016-08-24 11:05:00,87.98,88.01,87.88,87.9,33922.0,76.4433,76.4694,76.3564,76.3738,33922.0
2016-08-24 11:10:00,87.9,87.91,87.82,87.82,21535.0,76.3738,76.3825,76.3043,76.3043,21535.0
2016-08-24 11:15:00,87.82,87.86,87.81,87.83,30561.0,76.3043,76.339,76.2956,76.313,30561.0
2016-08-24 11:20:00,87.83,87.86,87.76,87.83,25757.0,76.313,76.339,76.2521,76.313,25757.0
2016-08-24 11:25:00,87.83,87.94,87.83,87.92,19026.0,76.313,76.4085,76.313,76.3912,19026.0
2016-08-24 11:30:00,87.93,87.95,87.83,87.83,18422.0,76.3999,76.4172,76.313,76.313,18422.0
2016-08-24 11:35:00,87.83,87.91,87.83,87.89,23226.0,76.313,76.3825,76.313,76.3651,23226.0
2016-08-24 11:40:00,87.89,87.95,87.88,87.9,15961.0,76.3651,76.4172,76.3564,76.3738,15961.0
2016-08-24 11:45:00,87.89,87.9,87.83,87.83,30780.0,76.3651,76.3738,76.313,76.313,30780.0
2016-08-24 11:50:00,87.83,87.88,87.83,87.87,14991.0,76.313,76.3564,76.313,76.3477,14991.0
2016-08-24 11:55:00,87.88,87.9,87.87,87.87,23812.0,76.3564,76.3738,76.3477,76.3477,23812.0
2016-08-24 12:00:00,87.88,87.89,87.87,87.88,13107.0,76.3564,76.3651,76.3477,76.3564,13107.0
2016-08-24 12:05:00,87.87,87.97,87.87,87.93,39527.0,76.3477,76.4346,76.3477,76.3999,39527.0
2016-08-24 12:10:00,87.94,87.98,87.91,87.96,19654.0,76.4085,76.4433,76.3825,76.4259,19654.0
2016-08-24 12:15:00,87.97,88.03,87.96,88.0,26335.0,76.4346,76.4867,76.4259,76.4607,26335.0
2016-08-24 12:20:00,88.01,88.02,87.94,87.95,24873.0,76.4694,76.4781,76.4085,76.4172,24873.0
2016-08-24 12:25:00,87.95,87.95,87.88,87.89,30831.0,76.4172,76.4172,76.3564,76.3651,30831.0
2016-08-24 12:30:00,87.89,87.9,87.75,87.75,19877.0,76.3651,76.3738,76.2435,76.2435,19877.0
2016-08-24 12:35:00,87.76,87.79,87.75,87.78,16776.0,76.2521,76.2782,76.2435,76.2695,16776.0
2016-08-24 12:40:00,87.78,87.83,87.78,87.81,15916.0,76.2695,76.313,76.2695,76.2956,15916.0
2016-08-24 12:45:00,87.82,87.89,87.81,87.88,14064.0,76.3043,76.3651,76.2956,76.3564,14064.0
2016-08-24 12:50:00,87.88,87.95,87.88,87.9,29166.0,76.3564,76.4172,76.3564,76.3738,29166.0
2016-08-24 12:55:00,87.89,87.9,87.85,87.88,13301.0,76.3651,76.3738,76.3303,76.3564,13301.0
2016-08-24 13:00:00,87.88,87.88,87.78,87.8,10772.0,76.3564,76.3564,76.2695,76.2869,10772.0
2016-08-24 13:05:00,87.81,87.85,87.8,87.82,11355.0,76.2956,76.3303,76.2869,76.3043,11355.0
2016-08-24 13:10:00,87.82,87.83,87.75,87.76,9528.0,76.3043,76.313,76.2435,76.2521,9528.0
2016-08-24 13:15:00,87.77,87.82,87.76,87.77,27181.0,76.2608,76.3043,76.2521,76.2608,27181.0
2016-08-24 13:20:00,87.77,87.77,87.7,87.73,17187.0,76.2608,76.2608,76.2,76.2261,17187.0
2016-08-24 13:25:00,87.73,87.77,87.72,87.76,17586.0,76.2261,76.2608,76.2174,76.2521,17586.0
2016-08-24 13:30:00,87.76,87.76,87.69,87.74,16466.0,76.2521,76.2521,76.1913,76.2348,16466.0
2016-08-24 13:35:00,87.74,87.75,87.73,87.74,11128.0,76.2348,76.2435,76.2261,76.2348,11128.0
2016-08-24 13:40:00,87.74,87.75,87.72,87.72,10804.0,76.2348,76.2435,76.2174,76.2174,10804.0
2016-08-24 13:45:00,87.72,87.72,87.62,87.64,30658.0,76.2174,76.2174,76.1305,76.1479,30658.0
2016-08-24 13:50:00,87.64,87.64,87.58,87.61,21339.0,76.1479,76.1479,76.0958,76.1218,21339.0
2016-08-24 13:55:00,87.62,87.63,87.56,87.56,18723.0,76.1305,76.1392,76.0784,76.0784,18723.0
2016-08-24 14:00:00,87.56,87.58,87.46,87.47,38851.0,76.0784,76.0958,75.9915,76.0002,38851.0
2016-08-24 14:05:00,87.48,87.6,87.42,87.58,50877.0,76.0089,76.1131,75.9567,76.0958,50877.0
2016-08-24 14:10:00,87.58,87.68,87.58,87.62,24033.0,76.0958,76.1826,76.0958,76.1305,24033.0
2016-08-24 14:15:00,87.6,87.6,87.53,87.56,20237.0,76.1131,76.1131,76.0523,76.0784,20237.0
2016-08-24 14:20:00,87.57,87.64,87.55,87.59,24743.0,76.0871,76.1479,76.0697,76.1044,24743.0
2016-08-24 14:25:00,87.57,87.65,87.55,87.58,20132.0,76.0871,76.1566,76.0697,76.0958,20132.0
2016-08-24 14:30:00,87.57,87.58,87.49,87.53,24047.0,76.0871,76.0958,76.0176,76.0523,24047.0
2016-08-24 14:35:00,87.53,87.63,87.52,87.62,25262.0,76.0523,76.1392,76.0436,76.1305,25262.0
2016-08-24 14:40:00,87.62,87.69,87.6,87.68,23385.0,76.1305,76.1913,76.1131,76.1826,23385.0
2016-08-24 14:45:00,87.68,87.72,87.56,87.6,37605.0,76.1826,76.2174,76.0784,76.1131,37605.0
2016-08-24 14:50:00,87.59,87.6,87.49,87.52,26036.0,76.1044,76.1131,76.0176,76.0436,26036.0
2016-08-24 14:55:00,87.52,87.61,87.52,87.57,20296.0,76.0436,76.1218,76.0436,76.0871,20296.0
2016-08-24 15:00:00,87.59,87.61,87.53,87.58,33343.0,76.1044,76.1218,76.0523,76.0958,33343.0
2016-08-24 15:05:00,87.57,87.58,87.48,87.49,32525.0,76.0871,76.0958,76.0089,76.0176,32525.0
2016-08-24 15:10:00,87.49,87.51,87.44,87.48,32625.0,76.0176,76.0349,75.9741,76.0089,32625.0
2016-08-24 15:15:00,87.5,87.53,87.47,87.5,34315.0,76.0262,76.0523,76.0002,76.0262,34315.0
2016-08-24 15:20:00,87.5,87.53,87.46,87.5,46727.0,76.0262,76.0523,75.9915,76.0262,46727.0
2016-08-24 15:25:00,87.5,87.57,87.49,87.56,36063.0,76.0262,76.0871,76.0176,76.0784,36063.0
2016-08-24 15:30:00,87.56,87.6,87.52,87.6,43786.0,76.0784,76.1131,76.0436,76.1131,43786.0
2016-08-24 15:35:00,87.61,87.61,87.46,87.52,77319.0,76.1218,76.1218,75.9915,76.0436,77319.0
2016-08-24 15:40:00,87.51,87.52,87.41,87.41,63074.0,76.0349,76.0436,75.948,75.948,63074.0
2016-08-24 15:45:00,87.41,87.42,87.35,87.38,88207.0,75.948,75.9567,75.8959,75.922,88207.0
2016-08-24 15:50:00,87.38,87.42,87.35,87.42,90422.0,75.922,75.9567,75.8959,75.9567,90422.0
2016-08-24 15:55:00,87.42,87.47,87.38,87.43,240099.0,75.9567,76.0002,75.922,75.9654,240099.0
2016-08-25 09:30:00,87.29,87.7,87.24,87.51,96208.0,75.8438,76.2,75.8003,76.0349,96208.0
2016-08-25 09:35:00,87.49,87.63,87.4,87.42,70019.0,76.0176,76.1392,75.9394,75.9567,70019.0
2016-08-25 09:40:00,87.42,87.44,87.28,87.37,48614.0,75.9567,75.9741,75.8351,75.9133,48614.0
2016-08-25 09:45:00,87.35,87.42,87.25,87.35,50997.0,75.8959,75.9567,75.809,75.8959,50997.0
2016-08-25 09:50:00,87.33,87.33,87.16,87.24,63420.0,75.8785,75.8785,75.7308,75.8003,63420.0
2016-08-25 09:55:00,87.24,87.35,87.17,87.25,45107.0,75.8003,75.8959,75.7395,75.809,45107.0
2016-08-25 10:00:00,87.28,87.37,87.25,87.37,33912.0,75.8351,75.9133,75.809,75.9133,33912.0
2016-08-25 10:05:00,87.37,87.37,87.19,87.22,108542.0,75.9133,75.9133,75.7569,75.783,108542.0
2016-08-25 10:10:00,87.22,87.38,87.22,87.35,56694.0,75.783,75.922,75.783,75.8959,56694.0
2016-08-25 10:15:00,87.36,87.36,87.27,87.35,43380.0,75.9046,75.9046,75.8264,75.8959,43380.0
2016-08-25 10:20:00,87.36,87.48,87.28,87.28,31778.0,75.9046,76.0089,75.8351,75.8351,31778.0
2016-08-25 10:25:00,87.29,87.36,87.26,87.32,13491.0,75.8438,75.9046,75.8177,75.8698,13491.0
2016-08-25 10:30:00,87.32,87.34,87.25,87.3,20443.0,75.8698,75.8872,75.809,75.8525,20443.0
2016-08-25 10:35:00,87.3,87.3,87.2,87.29,240912.0,75.8525,75.8525,75.7656,75.8438,240912.0
2016-08-25 10:40:00,87.29,87.44,87.29,87.36,60437.0,75.8438,75.9741,75.8438,75.9046,60437.0
2016-08-25 10:45:00,87.38,87.4,87.21,87.22,26800.0,75.922,75.9394,75.7743,75.783,26800.0
2016-08-25 10:50:00,87.23,87.26,87.05,87.07,45933.0,75.7916,75.8177,75.6353,75.6526,45933.0
2016-08-25 10:55:00,87.09,87.17,87.01,87.02,41969.0,75.67,75.7395,75.6005,75.6092,41969.0
2016-08-25 11:00:00,87.01,87.09,86.99,87.09,52729.0,75.6005,75.67,75.5831,75.67,52729.0
2016-08-25 11:05:00,87.09,87.12,86.96,86.96,37092.0,75.67,75.6961,75.5571,75.5571,37092.0
2016-08-25 11:10:00,86.96,87.07,86.93,87.03,35949.0,75.5571,75.6526,75.531,75.6179,35949.0
2016-08-25 11:15:00,87.04,87.16,87.04,87.14,36698.0,75.6266,75.7308,75.6266,75.7134,36698.0
2016-08-25 11:20:00,87.15,87.2,87.12,87.16,17903.0,75.7221,75.7656,75.6961,75.7308,17903.0
2016-08-25 11:25:00,87.16,87.2,87.1,87.1,26516.0,75.7308,75.7656,75.6787,75.6787,26516.0
2016-08-25 11:30:00,87.09,87.1,87.05,87.06,20562.0,75.67,75.6787,75.6353,75.6439,20562.0
2016-08-25 11:35:00,87.06,87.15,87.04,87.08,17465.0,75.6439,75.7221,75.6266,75.6613,17465.0
2016-08-25 11:40:00,87.08,87.11,87.03,87.06,13718.0,75.6613,75.6874,75.6179,75.6439,13718.0
2016-08-25 11:45:00,87.07,87.26,87.07,87.17,14891.0,75.6526,75.8177,75.6526,75.7395,14891.0
2016-08-25 11:50:00,87.18,87.19,87.12,87.19,17576.0,75.7482,75.7569,75.6961,75.7569,17576.0
2016-08-25 11:55:00,87.2,87.26,87.19,87.22,31413.0,75.7656,75.8177,75.7569,75.783,31413.0
2016-08-25 12:00:00,87.21,87.35,87.21,87.35,11814.0,75.7743,75.8959,75.7743,75.8959,11814.0
2016-08-25 12:05:00,87.33,87.39,87.28,87.3,29722.0,75.8785,75.9307,75.8351,75.8525,29722.0
2016-08-25 12:10:00,87.31,87.36,87.29,87.35,5102.0,75.8612,75.9046,75.8438,75.8959,5102.0
2016-08-25 12:15:00,87.36,87.37,87.23,87.26,21805.0,75.9046,75.9133,75.7916,75.8177,21805.0
2016-08-25 12:20:00,87.26,87.29,87.16,87.19,29243.0,75.8177,75.8438,75.7308,75.7569,29243.0
2016-08-25 12:25:00,87.2,87.23,87.11,87.22,43733.0,75.7656,75.7916,75.6874,75.783,43733.0
2016-08-25 12:30:00,87.22,87.3,87.21,87.21,11182.0,75.783,75.8525,75.7743,75.7743,11182.0
2016-08-25 12:35:00,87.21,87.29,87.2,87.29,6796.0,75.7743,75.8438,75.7656,75.8438,6796.0
2016-08-25 12:40:00,87.29,87.33,87.18,87.18,9674.0,75.8438,75.8785,75.7482,75.7482,9674.0
2016-08-25 12:45:00,87.21,87.25,87.13,87.13,27144.0,75.7743,75.809,75.7048,75.7048,27144.0
2016-08-25 12:50:00,87.14,87.2,87.12,87.15,14365.0,75.7134,75.7656,75.6961,75.7221,14365.0
2016-08-25 12:55:00,87.16,87.2,87.13,87.16,14006.0,75.7308,75.7656,75.7048,75.7308,14006.0
2016-08-25 13:00:00,87.16,87.17,87.06,87.06,20174.0,75.7308,75.7395,75.6439,75.6439,20174.0
2016-08-25 13:05:00,87.08,87.1,86.99,87.03,38698.0,75.6613,75.6787,75.5831,75.6179,38698.0
2016-08-25 13:10:00,87.06,87.09,86.99,86.99,10897.0,75.6439,75.67,75.5831,75.5831,10897.0
2016-08-25 13:15:00,87.0,87.04,86.98,87.03,10524.0,75.5918,75.6266,75.5744,75.6179,10524.0
2016-08-25 13:20:00,87.03,87.1,87.02,87.08,10639.0,75.6179,75.6787,75.6092,75.6613,10639.0
2016-08-25 13:25:00,87.09,87.1,87.01,87.04,15002.0,75.67,75.6787,75.6005,75.6266,15002.0
2016-08-25 13:30:00,87.02,87.18,87.02,87.14,9093.0,75.6092,75.7482,75.6092,75.7134,9093.0
2016-08-25 13:35:00,87.14,87.14,87.0,87.02,11148.0,75.7134,75.7134,75.5918,75.6092,11148.0
2016-08-25 13:40:00,87.03,87.07,86.98,87.05,8920.0,75.6179,75.6526,75.5744,75.6353,8920.0
2016-08-25 13:45:00,87.04,87.08,87.02,87.07,9333.0,75.6266,75.6613,75.6092,75.6526,9333.0
2016-08-25 13:50:00,87.08,87.1,87.02,87.04,40330.0,75.6613,75.6787,75.6092,75.6266,40330.0
2016-08-25 13:55:00,87.04,87.08,86.98,87.01,20501.0,75.6266,75.6613,75.5744,75.6005,20501.0
2016-08-25 14:00:00,87.02,87.08,87.01,87.06,11380.0,75.6092,75.6613,75.6005,75.6439,11380.0
2016-08-25 14:05:00,87.06,87.1,87.03,87.05,25692.0,75.6439,75.6787,75.6179,75.6353,25692.0
2016-08-25 14:10:00,87.06,87.18,87.06,87.12,17411.0,75.6439,75.7482,75.6439,75.6961,17411.0
2016-08-25 14:15:00,87.13,87.17,87.12,87.17,8470.0,75.7048,75.7395,75.6961,75.7395,8470.0
2016-08-25 14:20:00,87.16,87.2,87.11,87.16,18131.0,75.7308,75.7656,75.6874,75.7308,18131.0
2016-08-25 14:25:00,87.16,87.18,87.14,87.15,12490.0,75.7308,75.7482,75.7134,75.7221,12490.0
2016-08-25 14:30:00,87.15,87.2,87.14,87.2,5390.0,75.7221,75.7656,75.7134,75.7656,5390.0
2016-08-25 14:35:00,87.18,87.19,87.04,87.07,44847.0,75.7482,75.7569,75.6266,75.6526,44847.0
2016-08-25 14:40:00,87.09,87.18,87.09,87.17,11774.0,75.67,75.7482,75.67,75.7395,11774.0
2016-08-25 14:45:00,87.18,87.19,87.11,87.19,9894.0,75.7482,75.7569,75.6874,75.7569,9894.0
2016-08-25 14:50:00,87.19,87.2,87.12,87.13,24461.0,75.7569,75.7656,75.6961,75.7048,24461.0
2016-08-25 14:55:00,87.13,87.2,87.13,87.2,10035.0,75.7048,75.7656,75.7048,75.7656,10035.0
2016-08-25 15:00:00,87.2,87.22,87.16,87.21,25617.0,75.7656,75.783,75.7308,75.7743,25617.0
2016-08-25 15:05:00,87.21,87.25,87.2,87.21,33332.0,75.7743,75.809,75.7656,75.7743,33332.0
2016-08-25 15:10:00,87.2,87.28,87.2,87.28,32053.0,75.7656,75.8351,75.7656,75.8351,32053.0
2016-08-25 15:15:00,87.28,87.28,87.15,87.19,25458.0,75.8351,75.8351,75.7221,75.7569,25458.0
2016-08-25 15:20:00,87.19,87.21,87.17,87.19,25854.0,75.7569,75.7743,75.7395,75.7569,25854.0
2016-08-25 15:25:00,87.2,87.22,87.19,87.21,21462.0,75.7656,75.783,75.7569,75.7743,21462.0
2016-08-25 15:30:00,87.21,87.26,87.19,87.2,34251.0,75.7743,75.8177,75.7569,75.7656,34251.0
2016-08-25 15:35:00,87.2,87.21,87.17,87.19,32109.0,75.7656,75.7743,75.7395,75.7569,32109.0
2016-08-25 15:40:00,87.2,87.23,87.13,87.14,62188.0,75.7656,75.7916,75.7048,75.7134,62188.0
2016-08-25 15:45:00,87.13,87.23,87.12,87.19,49419.0,75.7048,75.7916,75.6961,75.7569,49419.0
2016-08-25 15:50:00,87.19,87.32,87.18,87.32,93884.0,75.7569,75.8698,75.7482,75.8698,93884.0
2016-08-25 15:55:00,87.31,87.33,87.23,87.29,114897.0,75.8612,75.8785,75.7916,75.8438,114897.0
2016-08-26 09:30:00,87.33,87.75,87.33,87.75,48030.0,75.8785,76.2435,75.8785,76.2435,48030.0
2016-08-26 09:35:00,87.75,87.84,87.53,87.53,29822.0,76.2435,76.3217,76.0523,76.0523,29822.0
2016-08-26 09:40:00,87.53,87.64,87.28,87.5,41823.0,76.0523,76.1479,75.8351,76.0262,41823.0
2016-08-26 09:45:00,87.52,87.56,87.32,87.41,28707.0,76.0436,76.0784,75.8698,75.948,28707.0
2016-08-26 09:50:00,87.44,87.64,87.42,87.61,27714.0,75.9741,76.1479,75.9567,76.1218,27714.0
2016-08-26 09:55:00,87.61,87.64,87.5,87.57,30957.0,76.1218,76.1479,76.0262,76.0871,30957.0
2016-08-26 10:00:00,87.57,87.83,87.42,87.8,55583.0,76.0871,76.313,75.9567,76.2869,55583.0
2016-08-26 10:05:00,87.82,87.84,87.59,87.62,36432.0,76.3043,76.3217,76.1044,76.1305,36432.0
2016-08-26 10:10:00,87.64,87.84,87.63,87.69,34493.0,76.1479,76.3217,76.1392,76.1913,34493.0
2016-08-26 10:15:00,87.74,87.99,87.74,87.98,21422.0,76.2348,76.452,76.2348,76.4433,21422.0
2016-08-26 10:20:00,87.98,87.98,87.86,87.94,26258.0,76.4433,76.4433,76.339,76.4085,26258.0
2016-08-26 10:25:00,87.94,87.99,87.9,87.9,30227.0,76.4085,76.452,76.3738,76.3738,30227.0
2016-08-26 10:30:00,87.9,87.97,87.87,87.87,31832.0,76.3738,76.4346,76.3477,76.3477,31832.0
2016-08-26 10:35:00,87.88,87.93,87.8,87.82,18721.0,76.3564,76.3999,76.2869,76.3043,18721.0
2016-08-26 10:40:00,87.82,87.87,87.74,87.74,25617.0,76.3043,76.3477,76.2348,76.2348,25617.0
2016-08-26 10:45:00,87.74,87.83,87.73,87.77,15470.0,76.2348,76.313,76.2261,76.2608,15470.0
2016-08-26 10:50:00,87.77,87.88,87.76,87.84,13933.0,76.2608,76.3564,76.2521,76.3217,13933.0
2016-08-26 10:55:00,87.87,87.91,87.8,87.81,17941.0,76.3477,76.3825,76.2869,76.2956,17941.0
2016-08-26 11:00:00,87.8,87.84,87.74,87.74,7454.0,76.2869,76.3217,76.2348,76.2348,7454.0
2016-08-26 11:05:00,87.75,87.79,87.71,87.72,15526.0,76.2435,76.2782,76.2087,76.2174,15526.0
2016-08-26 11:10:00,87.71,87.79,87.69,87.77,12574.0,76.2087,76.2782,76.1913,76.2608,12574.0
2016-08-26 11:15:00,87.75,87.75,87.6,87.65,15937.0,76.2435,76.2435,76.1131,76.1566,15937.0
2016-08-26 11:20:00,87.66,87.74,87.65,87.68,16845.0,76.1653,76.2348,76.1566,76.1826,16845.0
2016-08-26 11:25:00,87.68,87.68,87.64,87.66,21448.0,76.1826,76.1826,76.1479,76.1653,21448.0
2016-08-26 11:30:00,87.65,87.68,87.63,87.63,22191.0,76.1566,76.1826,76.1392,76.1392,22191.0
2016-08-26 11:35:00,87.62,87.65,87.46,87.47,26278.0,76.1305,76.1566,75.9915,76.0002,26278.0
2016-08-26 11:40:00,87.47,87.48,87.3,87.32,64354.0,76.0002,76.0089,75.8525,75.8698,64354.0
2016-08-26 11:45:00,87.31,87.36,87.28,87.34,16829.0,75.8612,75.9046,75.8351,75.8872,16829.0
2016-08-26 11:50:00,87.3,87.3,87.03,87.16,53863.0,75.8525,75.8525,75.6179,75.7308,53863.0
2016-08-26 11:55:00,87.16,87.21,87.0,87.0,123494.0,75.7308,75.7743,75.5918,75.5918,123494.0
2016-08-26 12:00:00,87.0,87.04,86.91,86.98,65977.0,75.5918,75.6266,75.5136,75.5744,65977.0
2016-08-26 12:05:00,86.99,87.0,86.66,86.81,69780.0,75.5831,75.5918,75.2964,75.4267,69780.0
2016-08-26 12:10:00,86.78,86.83,86.63,86.81,27367.0,75.4007,75.4441,75.2703,75.4267,27367.0
2016-08-26 12:15:00,86.82,86.93,86.77,86.92,46189.0,75.4354,75.531,75.392,75.5223,46189.0
2016-08-26 12:20:00,86.91,86.95,86.85,86.95,21121.0,75.5136,75.5484,75.4615,75.5484,21121.0
2016-08-26 12:25:00,86.96,86.97,86.89,86.95,13791.0,75.5571,75.5657,75.4962,75.5484,13791.0
2016-08-26 12:30:00,86.94,86.96,86.89,86.95,16229.0,75.5397,75.5571,75.4962,75.5484,16229.0
2016-08-26 12:35:00,86.94,86.96,86.91,86.94,9119.0,75.5397,75.5571,75.5136,75.5397,9119.0
2016-08-26 12:40:00,86.94,87.0,86.92,86.97,9560.0,75.5397,75.5918,75.5223,75.5657,9560.0
2016-08-26 12:45:00,86.95,87.04,86.95,87.03,14707.0,75.5484,75.6266,75.5484,75.6179,14707.0
2016-08-26 12:50:00,87.02,87.04,86.95,86.99,17757.0,75.6092,75.6266,75.5484,75.5831,17757.0
2016-08-26 12:55:00,86.98,87.0,86.95,86.99,9900.0,75.5744,75.5918,75.5484,75.5831,9900.0
2016-08-26 13:00:00,86.99,87.06,86.94,86.96,13710.0,75.5831,75.6439,75.5397,75.5571,13710.0
2016-08-26 13:05:00,86.97,86.97,86.89,86.94,11293.0,75.5657,75.5657,75.4962,75.5397,11293.0
2016-08-26 13:10:00,86.94,87.02,86.94,86.96,10029.0,75.5397,75.6092,75.5397,75.5571,10029.0
2016-08-26 13:15:00,86.96,86.99,86.92,86.95,29817.0,75.5571,75.5831,75.5223,75.5484,29817.0
2016-08-26 13:20:00,86.94,86.98,86.89,86.97,23306.0,75.5397,75.5744,75.4962,75.5657,23306.0
2016-08-26 13:25:00,86.97,87.07,86.97,87.0,16972.0,75.5657,75.6526,75.5657,75.5918,16972.0
2016-08-26 13:30:00,87.0,87.04,86.96,86.98,12887.0,75.5918,75.6266,75.5571,75.5744,12887.0
2016-08-26 13:35:00,86.98,87.03,86.94,86.99,23530.0,75.5744,75.6179,75.5397,75.5831,23530.0
2016-08-26 13:40:00,87.0,87.0,86.87,86.9,28579.0,75.5918,75.5918,75.4789,75.5049,28579.0
2016-08-26 13:45:00,86.91,86.94,86.87,86.9,27462.0,75.5136,75.5397,75.4789,75.5049,27462.0
2016-08-26 13:50:00,86.9,86.98,86.87,86.91,71341.0,75.5049,75.5744,75.4789,75.5136,71341.0
2016-08-26 13:55:00,86.9,86.96,86.87,86.96,9100.0,75.5049,75.5571,75.4789,75.5571,9100.0
2016-08-26 14:00:00,86.95,87.01,86.93,86.97,19959.0,75.5484,75.6005,75.531,75.5657,19959.0
2016-08-26 14:05:00,86.96,87.02,86.94,87.02,16290.0,75.5571,75.6092,75.5397,75.6092,16290.0
2016-08-26 14:10:00,87.02,87.08,86.91,86.91,22810.0,75.6092,75.6613,75.5136,75.5136,22810.0
2016-08-26 14:15:00,86.92,86.93,86.74,86.79,56129.0,75.5223,75.531,75.3659,75.4093,56129.0
2016-08-26 14:20:00,86.8,86.83,86.68,86.69,66466.0,75.418,75.4441,75.3138,75.3225,66466.0
2016-08-26 14:25:00,86.69,86.71,86.59,86.65,32372.0,75.3225,75.3398,75.2356,75.2877,32372.0
2016-08-26 14:30:00,86.65,86.74,86.65,86.71,13274.0,75.2877,75.3659,75.2877,75.3398,13274.0
2016-08-26 14:35:00,86.7,86.79,86.68,86.78,14092.0,75.3311,75.4093,75.3138,75.4007,14092.0
2016-08-26 14:40:00,86.77,86.81,86.71,86.71,17983.0,75.392,75.4267,75.3398,75.3398,17983.0
2016-08-26 14:45:00,86.71,86.72,86.67,86.7,14898.0,75.3398,75.3485,75.3051,75.3311,14898.0
2016-08-26 14:50:00,86.71,86.77,86.7,86.76,19751.0,75.3398,75.392,75.3311,75.3833,19751.0
2016-08-26 14:55:00,86.76,86.84,86.76,86.82,39040.0,75.3833,75.4528,75.3833,75.4354,39040.0
2016-08-26 15:00:00,86.81,86.86,86.75,86.78,15241.0,75.4267,75.4702,75.3746,75.4007,15241.0
2016-08-26 15:05:00,86.78,86.85,86.76,86.81,20877.0,75.4007,75.4615,75.3833,75.4267,20877.0
2016-08-26 15:10:00,86.82,86.85,86.76,86.82,15962.0,75.4354,75.4615,75.3833,75.4354,15962.0
2016-08-26 15:15:00,86.82,86.85,86.72,86.81,24928.0,75.4354,75.4615,75.3485,75.4267,24928.0
2016-08-26 15:20:00,86.81,86.84,86.74,86.83,21285.0,75.4267,75.4528,75.3659,75.4441,21285.0
2016-08-26 15:25:00,86.83,86.95,86.82,86.91,34002.0,75.4441,75.5484,75.4354,75.5136,34002.0
2016-08-26 15:30:00,86.92,87.0,86.91,86.96,30950.0,75.5223,75.5918,75.5136,75.5571,30950.0
2016-08-26 15:35:00,86.96,87.02,86.87,86.89,40549.0,75.5571,75.6092,75.4789,75.4962,40549.0
2016-08-26 15:40:00,86.89,86.94,86.73,86.74,46186.0,75.4962,75.5397,75.3572,75.3659,46186.0
2016-08-26 15:45:00,86.74,86.8,86.69,86.72,86803.0,75.3659,75.418,75.3225,75.3485,86803.0
2016-08-26 15:50:00,86.73,86.77,86.68,86.68,91469.0,75.3572,75.392,75.3138,75.3138,91469.0
2016-08-26 15:55:00,86.68,86.78,86.68,86.74,141477.0,75.3138,75.4007,75.3138,75.3659,141477.0
2016-08-29 09:30:00,86.66,86.83,86.49,86.81,45993.0,75.2964,75.4441,75.1487,75.4267,45993.0
2016-08-29 09:35:00,86.81,86.98,86.72,86.79,22739.0,75.4267,75.5744,75.3485,75.4093,22739.0
2016-08-29 09:40:00,86.78,86.79,86.66,86.71,35041.0,75.4007,75.4093,75.2964,75.3398,35041.0
2016-08-29 09:45:00,86.75,86.79,86.66,86.69,44389.0,75.3746,75.4093,75.2964,75.3225,44389.0
2016-08-29 09:50:00,86.74,86.8,86.5,86.54,70806.0,75.3659,75.418,75.1574,75.1921,70806.0
2016-08-29 09:55:00,86.51,86.56,86.42,86.46,44178.0,75.1661,75.2095,75.0879,75.1226,44178.0
2016-08-29 10:00:00,86.46,86.52,86.4,86.43,48944.0,75.1226,75.1747,75.0705,75.0965,48944.0
2016-08-29 10:05:00,86.42,86.54,86.4,86.45,25096.0,75.0879,75.1921,75.0705,75.1139,25096.0
2016-08-29 10:10:00,86.48,86.5,86.35,86.38,48370.0,75.14,75.1574,75.027,75.0531,48370.0
2016-08-29 10:15:00,86.4,86.52,86.4,86.52,19544.0,75.0705,75.1747,75.0705,75.1747,19544.0
2016-08-29 10:20:00,86.5,86.52,86.47,86.49,22092.0,75.1574,75.1747,75.1313,75.1487,22092.0
2016-08-29 10:25:00,86.49,86.54,86.46,86.47,14994.0,75.1487,75.1921,75.1226,75.1313,14994.0
2016-08-29 10:30:00,86.48,86.58,86.41,86.48,35368.0,75.14,75.2269,75.0792,75.14,35368.0
2016-08-29 10:35:00,86.48,86.5,86.45,86.49,14308.0,75.14,75.1574,75.1139,75.1487,14308.0
2016-08-29 10:40:00,86.51,86.59,86.51,86.55,20683.0,75.1661,75.2356,75.1661,75.2008,20683.0
2016-08-29 10:45:00,86.58,86.66,86.54,86.66,85216.0,75.2269,75.2964,75.1921,75.2964,85216.0
2016-08-29 10:50:00,86.67,86.78,86.66,86.76,30162.0,75.3051,75.4007,75.2964,75.3833,30162.0
2016-08-29 10:55:00,86.77,86.85,86.71,86.71,25679.0,75.392,75.4615,75.3398,75.3398,25679.0
2016-08-29 11:00:00,86.72,86.79,86.7,86.75,22709.0,75.3485,75.4093,75.3311,75.3746,22709.0
2016-08-29 11:05:00,86.76,86.82,86.75,86.8,18996.0,75.3833,75.4354,75.3746,75.418,18996.0
2016-08-29 11:10:00,86.8,86.83,86.78,86.8,26335.0,75.418,75.4441,75.4007,75.418,26335.0
2016-08-29 11:15:00,86.78,86.79,86.68,86.68,22721.0,75.4007,75.4093,75.3138,75.3138,22721.0
2016-08-29 11:20:00,86.68,86.82,86.68,86.76,20080.0,75.3138,75.4354,75.3138,75.3833,20080.0
2016-08-29 11:25:00,86.78,86.95,86.77,86.95,10426.0,75.4007,75.5484,75.392,75.5484,10426.0
2016-08-29 11:30:00,86.93,86.94,86.88,86.93,8264.0,75.531,75.5397,75.4875,75.531,8264.0
2016-08-29 11:35:00,86.92,86.94,86.84,86.85,8671.0,75.5223,75.5397,75.4528,75.4615,8671.0
2016-08-29 11:40:00,86.86,86.98,86.85,86.94,19246.0,75.4702,75.5744,75.4615,75.5397,19246.0
2016-08-29 11:45:00,86.96,87.05,86.81,86.89,54592.0,75.5571,75.6353,75.4267,75.4962,54592.0
2016-08-29 11:50:00,86.9,86.93,86.84,86.91,16893.0,75.5049,75.531,75.4528,75.5136,16893.0
2016-08-29 11:55:00,86.89,86.91,86.85,86.85,18287.0,75.4962,75.5136,75.4615,75.4615,18287.0
2016-08-29 12:00:00,86.83,86.86,86.75,86.78,12973.0,75.4441,75.4702,75.3746,75.4007,12973.0
2016-08-29 12:05:00,86.77,86.92,86.77,86.92,27772.0,75.392,75.5223,75.392,75.5223,27772.0
2016-08-29 12:10:00,86.92,86.95,86.91,86.95,5054.0,75.5223,75.5484,75.5136,75.5484,5054.0
2016-08-29 12:15:00,86.93,86.97,86.92,86.95,14646.0,75.531,75.5657,75.5223,75.5484,14646.0
2016-08-29 12:20:00,86.96,87.01,86.96,87.01,7760.0,75.5571,75.6005,75.5571,75.6005,7760.0
2016-08-29 12:25:00,87.01,87.02,86.94,86.96,6695.0,75.6005,75.6092,75.5397,75.5571,6695.0
2016-08-29 12:30:00,86.98,87.0,86.97,86.99,7675.0,75.5744,75.5918,75.5657,75.5831,7675.0
2016-08-29 12:35:00,86.98,87.02,86.97,87.02,13409.0,75.5744,75.6092,75.5657,75.6092,13409.0
2016-08-29 12:40:00,87.01,87.05,86.95,86.97,14588.0,75.6005,75.6353,75.5484,75.5657,14588.0
2016-08-29 12:45:00,87.0,87.03,86.96,87.02,7702.0,75.5918,75.6179,75.5571,75.6092,7702.0
2016-08-29 12:50:00,87.01,87.05,87.0,87.02,4906.0,75.6005,75.6353,75.5918,75.6092,4906.0
2016-08-29 12:55:00,87.03,87.04,86.99,87.0,10082.0,75.6179,75.6266,75.5831,75.5918,10082.0
2016-08-29 13:00:00,87.0,87.05,87.0,87.04,12673.0,75.5918,75.6353,75.5918,75.6266,12673.0
2016-08-29 13:05:00,87.03,87.04,87.01,87.04,10360.0,75.6179,75.6266,75.6005,75.6266,10360.0
2016-08-29 13:10:00,87.04,87.05,87.01,87.01,13342.0,75.6266,75.6353,75.6005,75.6005,13342.0
2016-08-29 13:15:00,87.01,87.05,86.99,87.0,17310.0,75.6005,75.6353,75.5831,75.5918,17310.0
2016-08-29 13:20:00,86.99,87.04,86.99,87.03,7855.0,75.5831,75.6266,75.5831,75.6179,7855.0
2016-08-29 13:25:00,87.03,87.04,87.02,87.03,7813.0,75.6179,75.6266,75.6092,75.6179,7813.0
2016-08-29 13:30:00,87.03,87.03,86.97,86.97,14713.0,75.6179,75.6179,75.5657,75.5657,14713.0
2016-08-29 13:35:00,86.97,86.99,86.93,86.93,9933.0,75.5657,75.5831,75.531,75.531,9933.0
2016-08-29 13:40:00,86.92,86.96,86.92,86.95,9674.0,75.5223,75.5571,75.5223,75.5484,9674.0
2016-08-29 13:45:00,86.96,86.96,86.91,86.94,25836.0,75.5571,75.5571,75.5136,75.5397,25836.0
2016-08-29 13:50:00,86.94,87.01,86.94,87.01,13635.0,75.5397,75.6005,75.5397,75.6005,13635.0
2016-08-29 13:55:00,87.01,87.01,86.96,86.99,13151.0,75.6005,75.6005,75.5571,75.5831,13151.0
2016-08-29 14:00:00,86.99,87.0,86.98,86.99,4981.0,75.5831,75.5918,75.5744,75.5831,4981.0
2016-08-29 14:05:00,86.99,87.0,86.97,86.98,11059.0,75.5831,75.5918,75.5657,75.5744,11059.0
2016-08-29 14:10:00,86.98,86.99,86.97,86.97,16565.0,75.5744,75.5831,75.5657,75.5657,16565.0
2016-08-29 14:15:00,86.97,86.97,86.95,86.96,12099.0,75.5657,75.5657,75.5484,75.5571,12099.0
2016-08-29 14:20:00,86.97,86.97,86.95,86.97,8953.0,75.5657,75.5657,75.5484,75.5657,8953.0
2016-08-29 14:25:00,86.97,86.97,86.92,86.92,10505.0,75.5657,75.5657,75.5223,75.5223,10505.0
2016-08-29 14:30:00,86.91,86.93,86.89,86.9,11064.0,75.5136,75.531,75.4962,75.5049,11064.0
2016-08-29 14:35:00,86.91,86.97,86.9,86.97,3350.0,75.5136,75.5657,75.5049,75.5657,3350.0
2016-08-29 14:40:00,86.96,86.99,86.94,86.99,10235.0,75.5571,75.5831,75.5397,75.5831,10235.0
2016-08-29 14:45:00,86.98,86.98,86.91,86.92,10925.0,75.5744,75.5744,75.5136,75.5223,10925.0
2016-08-29 14:50:00,86.91,86.96,86.91,86.95,7526.0,75.5136,75.5571,75.5136,75.5484,7526.0
2016-08-29 14:55:00,86.95,87.0,86.94,86.97,11054.0,75.5484,75.5918,75.5397,75.5657,11054.0
2016-08-29 15:00:00,86.98,86.98,86.96,86.96,9671.0,75.5744,75.5744,75.5571,75.5571,9671.0
2016-08-29 15:05:00,86.96,86.99,86.96,86.99,16652.0,75.5571,75.5831,75.5571,75.5831,16652.0
2016-08-29 15:10:00,86.99,86.99,86.91,86.93,28067.0,75.5831,75.5831,75.5136,75.531,28067.0
2016-08-29 15:15:00,86.92,86.93,86.91,86.91,8433.0,75.5223,75.531,75.5136,75.5136,8433.0
2016-08-29 15:20:00,86.93,86.98,86.92,86.92,10637.0,75.531,75.5744,75.5223,75.5223,10637.0
2016-08-29 15:25:00,86.92,86.97,86.89,86.96,21155.0,75.5223,75.5657,75.4962,75.5571,21155.0
2016-08-29 15:30:00,86.96,86.96,86.92,86.92,15580.0,75.5571,75.5571,75.5223,75.5223,15580.0
2016-08-29 15:35:00,86.93,86.96,86.91,86.95,26201.0,75.531,75.5571,75.5136,75.5484,26201.0
2016-08-29 15:40:00,86.95,86.96,86.93,86.94,26937.0,75.5484,75.5571,75.531,75.5397,26937.0
2016-08-29 15:45:00,86.94,86.95,86.93,86.94,36703.0,75.5397,75.5484,75.531,75.5397,36703.0
2016-08-29 15:50:00,86.94,86.94,86.93,86.94,30532.0,75.5397,75.5397,75.531,75.5397,30532.0
2016-08-29 15:55:00,86.94,86.94,86.87,86.93,112434.0,75.5397,75.5397,75.4789,75.531,112434.0
2016-08-30 09:30:00,87.0,87.05,86.2,86.31,88446.0,75.5918,75.6353,74.8967,74.9923,88446.0
2016-08-30 09:35:00,86.26,86.44,86.26,86.26,30638.0,74.9488,75.1052,74.9488,74.9488,30638.0
2016-08-30 09:40:00,86.26,86.38,86.1,86.22,34871.0,74.9488,75.0531,74.8098,74.9141,34871.0
2016-08-30 09:45:00,86.19,86.24,86.05,86.12,44532.0,74.888,74.9315,74.7664,74.8272,44532.0
2016-08-30 09:50:00,86.12,86.28,86.06,86.22,54067.0,74.8272,74.9662,74.7751,74.9141,54067.0
2016-08-30 09:55:00,86.22,86.38,86.14,86.16,31560.0,74.9141,75.0531,74.8446,74.862,31560.0
2016-08-30 10:00:00,86.18,86.25,86.05,86.06,23526.0,74.8793,74.9402,74.7664,74.7751,23526.0
2016-08-30 10:05:00,86.06,86.15,85.95,86.01,27634.0,74.7751,74.8533,74.6795,74.7316,27634.0
2016-08-30 10:10:00,86.0,86.09,85.97,86.03,43795.0,74.7229,74.8011,74.6969,74.749,43795.0
2016-08-30 10:15:00,86.03,86.12,85.93,85.93,40329.0,74.749,74.8272,74.6621,74.6621,40329.0
2016-08-30 10:20:00,85.92,86.11,85.92,86.0,13729.0,74.6534,74.8185,74.6534,74.7229,13729.0
2016-08-30 10:25:00,85.99,86.07,85.98,86.04,18605.0,74.7142,74.7838,74.7056,74.7577,18605.0
2016-08-30 10:30:00,86.04,86.06,85.88,85.9,22327.0,74.7577,74.7751,74.6187,74.636,22327.0
2016-08-30 10:35:00,85.91,86.03,85.91,86.01,14882.0,74.6447,74.749,74.6447,74.7316,14882.0
2016-08-30 10:40:00,86.0,86.02,85.93,85.95,36506.0,74.7229,74.7403,74.6621,74.6795,36506.0
2016-08-30 10:45:00,85.95,86.05,85.92,85.96,33024.0,74.6795,74.7664,74.6534,74.6882,33024.0
2016-08-30 10:50:00,85.98,85.98,85.82,85.88,31980.0,74.7056,74.7056,74.5665,74.6187,31980.0
2016-08-30 10:55:00,85.89,85.94,85.83,85.93,46494.0,74.6274,74.6708,74.5752,74.6621,46494.0
2016-08-30 11:00:00,85.91,86.01,85.89,86.0,21772.0,74.6447,74.7316,74.6274,74.7229,21772.0
2016-08-30 11:05:00,86.01,86.06,85.92,85.95,37124.0,74.7316,74.7751,74.6534,74.6795,37124.0
2016-08-30 11:10:00,85.97,86.02,85.94,85.96,38797.0,74.6969,74.7403,74.6708,74.6882,38797.0
2016-08-30 11:15:00,85.98,86.14,85.98,86.06,22490.0,74.7056,74.8446,74.7056,74.7751,22490.0
2016-08-30 11:20:00,86.08,86.08,85.98,86.0,16704.0,74.7924,74.7924,74.7056,74.7229,16704.0
2016-08-30 11:25:00,85.99,86.09,85.93,85.93,22373.0,74.7142,74.8011,74.6621,74.6621,22373.0
2016-08-30 11:30:00,85.94,85.99,85.91,85.92,6867.0,74.6708,74.7142,74.6447,74.6534,6867.0
2016-08-30 11:35:00,85.94,86.06,85.94,86.06,11086.0,74.6708,74.7751,74.6708,74.7751,11086.0
2016-08-30 11:40:00,86.04,86.06,86.0,86.01,8226.0,74.7577,74.7751,74.7229,74.7316,8226.0
2016-08-30 11:45:00,86.01,86.05,86.0,86.03,14629.0,74.7316,74.7664,74.7229,74.749,14629.0
2016-08-30 11:50:00,86.05,86.12,86.05,86.09,9906.0,74.7664,74.8272,74.7664,74.8011,9906.0
2016-08-30 11:55:00,86.08,86.1,86.03,86.03,28261.0,74.7924,74.8098,74.749,74.749,28261.0
2016-08-30 12:00:00,86.05,86.14,86.03,86.14,14826.0,74.7664,74.8446,74.749,74.8446,14826.0
2016-08-30 12:05:00,86.14,86.29,86.13,86.24,50957.0,74.8446,74.9749,74.8359,74.9315,50957.0
2016-08-30 12:10:00,86.24,86.24,86.15,86.17,35889.0,74.9315,74.9315,74.8533,74.8706,35889.0
2016-08-30 12:15:00,86.17,86.19,86.15,86.18,18218.0,74.8706,74.888,74.8533,74.8793,18218.0
2016-08-30 12:20:00,86.18,86.26,86.16,86.19,31970.0,74.8793,74.9488,74.862,74.888,31970.0
2016-08-30 12:25:00,86.18,86.23,86.16,86.22,5168.0,74.8793,74.9228,74.862,74.9141,5168.0
2016-08-30 12:30:00,86.23,86.31,86.23,86.24,14275.0,74.9228,74.9923,74.9228,74.9315,14275.0
2016-08-30 12:35:00,86.25,86.27,86.2,86.2,11964.0,74.9402,74.9575,74.8967,74.8967,11964.0
2016-08-30 12:40:00,86.21,86.22,86.19,86.22,8130.0,74.9054,74.9141,74.888,74.9141,8130.0
2016-08-30 12:45:00,86.22,86.22,86.15,86.19,12301.0,74.9141,74.9141,74.8533,74.888,12301.0
2016-08-30 12:50:00,86.19,86.2,86.13,86.15,16300.0,74.888,74.8967,74.8359,74.8533,16300.0
2016-08-30 12:55:00,86.13,86.21,86.13,86.18,11170.0,74.8359,74.9054,74.8359,74.8793,11170.0
2016-08-30 13:00:00,86.17,86.19,86.14,86.19,7092.0,74.8706,74.888,74.8446,74.888,7092.0
2016-08-30 13:05:00,86.18,86.21,86.14,86.15,18234.0,74.8793,74.9054,74.8446,74.8533,18234.0
2016-08-30 13:10:00,86.15,86.16,86.12,86.13,5675.0,74.8533,74.862,74.8272,74.8359,5675.0
2016-08-30 13:15:00,86.14,86.14,86.1,86.11,6457.0,74.8446,74.8446,74.8098,74.8185,6457.0
2016-08-30 13:20:00,86.1,86.12,86.08,86.09,13353.0,74.8098,74.8272,74.7924,74.8011,13353.0
2016-08-30 13:25:00,86.11,86.16,86.11,86.11,12829.0,74.8185,74.862,74.8185,74.8185,12829.0
2016-08-30 13:30:00,86.11,86.2,86.11,86.19,5627.0,74.8185,74.8967,74.8185,74.888,5627.0
2016-08-30 13:35:00,86.19,86.21,86.19,86.21,4600.0,74.888,74.9054,74.888,74.9054,4600.0
2016-08-30 13:40:00,86.19,86.2,86.1,86.12,13930.0,74.888,74.8967,74.8098,74.8272,13930.0
2016-08-30 13:45:00,86.12,86.16,86.11,86.15,12246.0,74.8272,74.862,74.8185,74.8533,12246.0
2016-08-30 13:50:00,86.15,86.15,86.03,86.09,19096.0,74.8533,74.8533,74.749,74.8011,19096.0
2016-08-30 13:55:00,86.08,86.08,85.99,86.01,23937.0,74.7924,74.7924,74.7142,74.7316,23937.0
2016-08-30 14:00:00,86.0,86.0,85.86,85.88,16802.0,74.7229,74.7229,74.6013,74.6187,16802.0
2016-08-30 14:05:00,85.88,85.9,85.74,85.77,33875.0,74.6187,74.636,74.497,74.5231,33875.0
2016-08-30 14:10:00,85.76,85.84,85.76,85.82,35088.0,74.5144,74.5839,74.5144,74.5665,35088.0
2016-08-30 14:15:00,85.83,85.83,85.69,85.69,54942.0,74.5752,74.5752,74.4536,74.4536,54942.0
2016-08-30 14:20:00,85.69,85.77,85.69,85.76,46937.0,74.4536,74.5231,74.4536,74.5144,46937.0
2016-08-30 14:25:00,85.77,85.82,85.75,85.77,40867.0,74.5231,74.5665,74.5057,74.5231,40867.0
2016-08-30 14:30:00,85.77,85.77,85.69,85.71,17201.0,74.5231,74.5231,74.4536,74.471,17201.0
2016-08-30 14:35:00,85.71,85.77,85.7,85.76,30542.0,74.471,74.5231,74.4623,74.5144,30542.0
2016-08-30 14:40:00,85.76,85.76,85.69,85.7,18996.0,74.5144,74.5144,74.4536,74.4623,18996.0
2016-08-30 14:45:00,85.69,85.76,85.67,85.76,17182.0,74.4536,74.5144,74.4362,74.5144,17182.0
2016-08-30 14:50:00,85.76,85.85,85.74,85.74,29395.0,74.5144,74.5926,74.497,74.497,29395.0
2016-08-30 14:55:00,85.74,85.76,85.65,85.66,19727.0,74.497,74.5144,74.4188,74.4275,19727.0
2016-08-30 15:00:00,85.67,85.77,85.67,85.77,30713.0,74.4362,74.5231,74.4362,74.5231,30713.0
2016-08-30 15:05:00,85.76,85.82,85.75,85.76,25645.0,74.5144,74.5665,74.5057,74.5144,25645.0
2016-08-30 15:10:00,85.75,85.76,85.71,85.71,12476.0,74.5057,74.5144,74.471,74.471,12476.0
2016-08-30 15:15:00,85.71,85.72,85.65,85.67,28396.0,74.471,74.4797,74.4188,74.4362,28396.0
2016-08-30 15:20:00,85.67,85.69,85.59,85.62,51839.0,74.4362,74.4536,74.3667,74.3928,51839.0
2016-08-30 15:25:00,85.61,85.64,85.55,85.56,70337.0,74.3841,74.4101,74.3319,74.3406,70337.0
2016-08-30 15:30:00,85.57,85.6,85.51,85.54,66329.0,74.3493,74.3754,74.2972,74.3233,66329.0
2016-08-30 15:35:00,85.54,85.59,85.51,85.58,64152.0,74.3233,74.3667,74.2972,74.358,64152.0
2016-08-30 15:40:00,85.58,85.76,85.57,85.76,136038.0,74.358,74.5144,74.3493,74.5144,136038.0
2016-08-30 15:45:00,85.75,85.76,85.55,85.56,81746.0,74.5057,74.5144,74.3319,74.3406,81746.0
2016-08-30 15:50:00,85.56,85.68,85.55,85.66,141641.0,74.3406,74.4449,74.3319,74.4275,141641.0
2016-08-30 15:55:00,85.66,85.73,85.64,85.72,171693.0,74.4275,74.4883,74.4101,74.4797,171693.0
2016-08-31 09:30:00,85.49,85.49,84.76,85.12,54110.0,74.2798,74.2798,73.6455,73.9583,54110.0
2016-08-31 09:35:00,85.06,85.38,85.04,85.14,19262.0,73.9062,74.1842,73.8888,73.9757,19262.0
2016-08-31 09:40:00,85.17,85.23,85.07,85.16,16525.0,74.0018,74.0539,73.9149,73.9931,16525.0
2016-08-31 09:45:00,85.16,85.2,85.06,85.18,21066.0,73.9931,74.0278,73.9062,74.0105,21066.0
2016-08-31 09:50:00,85.2,85.27,85.14,85.2,34646.0,74.0278,74.0887,73.9757,74.0278,34646.0
2016-08-31 09:55:00,85.2,85.2,85.11,85.14,29008.0,74.0278,74.0278,73.9496,73.9757,29008.0
2016-08-31 10:00:00,85.15,85.25,85.07,85.12,30710.0,73.9844,74.0713,73.9149,73.9583,30710.0
2016-08-31 10:05:00,85.13,85.19,85.07,85.09,18106.0,73.967,74.0191,73.9149,73.9323,18106.0
2016-08-31 10:10:00,85.11,85.13,84.96,85.06,32470.0,73.9496,73.967,73.8193,73.9062,32470.0
2016-08-31 10:15:00,85.05,85.11,85.0,85.06,47309.0,73.8975,73.9496,73.8541,73.9062,47309.0
2016-08-31 10:20:00,85.06,85.09,84.99,85.01,47083.0,73.9062,73.9323,73.8454,73.8628,47083.0
2016-08-31 10:25:00,85.01,85.15,85.0,85.07,39780.0,73.8628,73.9844,73.8541,73.9149,39780.0
2016-08-31 10:30:00,85.06,85.11,84.83,84.84,47250.0,73.9062,73.9496,73.7064,73.715,47250.0
2016-08-31 10:35:00,84.83,84.89,84.73,84.84,45858.0,73.7064,73.7585,73.6195,73.715,45858.0
2016-08-31 10:40:00,84.84,84.92,84.81,84.84,68549.0,73.715,73.7846,73.689,73.715,68549.0
2016-08-31 10:45:00,84.84,84.85,84.75,84.76,26758.0,73.715,73.7237,73.6368,73.6455,26758.0
2016-08-31 10:50:00,84.76,84.89,84.76,84.88,31154.0,73.6455,73.7585,73.6455,73.7498,31154.0
2016-08-31 10:55:00,84.9,84.91,84.73,84.77,36514.0,73.7672,73.7759,73.6195,73.6542,36514.0
2016-08-31 11:00:00,84.78,84.9,84.75,84.88,49067.0,73.6629,73.7672,73.6368,73.7498,49067.0
2016-08-31 11:05:00,84.88,84.88,84.76,84.78,63874.0,73.7498,73.7498,73.6455,73.6629,63874.0
2016-08-31 11:10:00,84.78,84.82,84.74,84.8,50513.0,73.6629,73.6977,73.6282,73.6803,50513.0
2016-08-31 11:15:00,84.8,84.88,84.71,84.79,84978.0,73.6803,73.7498,73.6021,73.6716,84978.0
2016-08-31 11:20:00,84.76,84.85,84.73,84.81,47056.0,73.6455,73.7237,73.6195,73.689,47056.0
2016-08-31 11:25:00,84.8,84.83,84.76,84.81,33327.0,73.6803,73.7064,73.6455,73.689,33327.0
2016-08-31 11:30:00,84.81,84.94,83.92,84.46,431961.0,73.689,73.8019,72.9157,73.3849,431961.0
2016-08-31 11:35:00,84.4,84.95,84.4,84.7,197021.0,73.3327,73.8106,73.3327,73.5934,197021.0
2016-08-31 11:40:00,84.73,84.79,84.62,84.75,48228.0,73.6195,73.6716,73.5239,73.6368,48228.0
2016-08-31 11:45:00,84.75,84.88,84.74,84.86,76741.0,73.6368,73.7498,73.6282,73.7324,76741.0
2016-08-31 11:50:00,84.86,84.97,84.83,84.93,90115.0,73.7324,73.828,73.7064,73.7932,90115.0
2016-08-31 11:55:00,84.92,84.95,84.85,84.91,38140.0,73.7846,73.8106,73.7237,73.7759,38140.0
2016-08-31 12:00:00,84.91,84.92,84.8,84.8,23805.0,73.7759,73.7846,73.6803,73.6803,23805.0
2016-08-31 12:05:00,84.8,84.85,84.75,84.81,34977.0,73.6803,73.7237,73.6368,73.689,34977.0
2016-08-31 12:10:00,84.81,84.84,84.79,84.84,16648.0,73.689,73.715,73.6716,73.715,16648.0
2016-08-31 12:15:00,84.81,84.81,84.69,84.81,19864.0,73.689,73.689,73.5847,73.689,19864.0
2016-08-31 12:20:00,84.8,84.8,84.73,84.77,18983.0,73.6803,73.6803,73.6195,73.6542,18983.0
2016-08-31 12:25:00,84.76,84.81,84.74,84.8,25785.0,73.6455,73.689,73.6282,73.6803,25785.0
2016-08-31 12:30:00,84.79,84.81,84.69,84.79,36147.0,73.6716,73.689,73.5847,73.6716,36147.0
2016-08-31 12:35:00,84.8,84.83,84.79,84.8,35334.0,73.6803,73.7064,73.6716,73.6803,35334.0
2016-08-31 12:40:00,84.8,84.81,84.75,84.8,19513.0,73.6803,73.689,73.6368,73.6803,19513.0
2016-08-31 12:45:00,84.79,84.89,84.79,84.87,15186.0,73.6716,73.7585,73.6716,73.7411,15186.0
2016-08-31 12:50:00,84.88,84.89,84.8,84.81,31800.0,73.7498,73.7585,73.6803,73.689,31800.0
2016-08-31 12:55:00,84.81,84.85,84.75,84.8,35990.0,73.689,73.7237,73.6368,73.6803,35990.0
2016-08-31 13:00:00,84.8,84.8,84.76,84.77,33001.0,73.6803,73.6803,73.6455,73.6542,33001.0
2016-08-31 13:05:00,84.77,84.85,84.74,84.85,14242.0,73.6542,73.7237,73.6282,73.7237,14242.0
2016-08-31 13:10:00,84.84,84.87,84.84,84.86,40418.0,73.715,73.7411,73.715,73.7324,40418.0
2016-08-31 13:15:00,84.85,84.85,84.8,84.85,13298.0,73.7237,73.7237,73.6803,73.7237,13298.0
2016-08-31 13:20:00,84.85,84.87,84.81,84.87,16871.0,73.7237,73.7411,73.689,73.7411,16871.0
2016-08-31 13:25:00,84.86,84.88,84.85,84.87,13769.0,73.7324,73.7498,73.7237,73.7411,13769.0
2016-08-31 13:30:00,84.86,84.88,84.84,84.87,20917.0,73.7324,73.7498,73.715,73.7411,20917.0
2016-08-31 13:35:00,84.86,84.87,84.85,84.86,15637.0,73.7324,73.7411,73.7237,73.7324,15637.0
2016-08-31 13:40:00,84.85,84.87,84.84,84.86,15433.0,73.7237,73.7411,73.715,73.7324,15433.0
2016-08-31 13:45:00,84.86,84.87,84.85,84.86,20782.0,73.7324,73.7411,73.7237,73.7324,20782.0
2016-08-31 13:50:00,84.85,84.86,84.83,84.84,22746.0,73.7237,73.7324,73.7064,73.715,22746.0
2016-08-31 13:55:00,84.85,84.85,84.78,84.82,15893.0,73.7237,73.7237,73.6629,73.6977,15893.0
2016-08-31 14:00:00,84.82,84.86,84.82,84.83,10883.0,73.6977,73.7324,73.6977,73.7064,10883.0
2016-08-31 14:05:00,84.84,84.87,84.83,84.86,55264.0,73.715,73.7411,73.7064,73.7324,55264.0
2016-08-31 14:10:00,84.86,84.92,84.85,84.86,47317.0,73.7324,73.7846,73.7237,73.7324,47317.0
2016-08-31 14:15:00,84.85,84.88,84.8,84.84,37949.0,73.7237,73.7498,73.6803,73.715,37949.0
2016-08-31 14:20:00,84.84,84.86,84.83,84.84,15249.0,73.715,73.7324,73.7064,73.715,15249.0
2016-08-31 14:25:00,84.84,84.84,84.81,84.83,23703.0,73.715,73.715,73.689,73.7064,23703.0
2016-08-31 14:30:00,84.82,84.83,84.73,84.73,27045.0,73.6977,73.7064,73.6195,73.6195,27045.0
2016-08-31 14:35:00,84.74,84.84,84.73,84.83,19478.0,73.6282,73.715,73.6195,73.7064,19478.0
2016-08-31 14:40:00,84.82,84.83,84.75,84.8,29983.0,73.6977,73.7064,73.6368,73.6803,29983.0
2016-08-31 14:45:00,84.8,84.81,84.75,84.78,14876.0,73.6803,73.689,73.6368,73.6629,14876.0
2016-08-31 14:50:00,84.79,84.81,84.68,84.7,31538.0,73.6716,73.689,73.576,73.5934,31538.0
2016-08-31 14:55:00,84.7,84.76,84.68,84.7,24091.0,73.5934,73.6455,73.576,73.5934,24091.0
2016-08-31 15:00:00,84.7,84.84,84.69,84.81,21095.0,73.5934,73.715,73.5847,73.689,21095.0
2016-08-31 15:05:00,84.82,84.85,84.81,84.82,21208.0,73.6977,73.7237,73.689,73.6977,21208.0
2016-08-31 15:10:00,84.81,84.82,84.78,84.79,31910.0,73.689,73.6977,73.6629,73.6716,31910.0
2016-08-31 15:15:00,84.79,84.88,84.78,84.84,39780.0,73.6716,73.7498,73.6629,73.715,39780.0
2016-08-31 15:20:00,84.84,84.85,84.79,84.8,39971.0,73.715,73.7237,73.6716,73.6803,39971.0
2016-08-31 15:25:00,84.8,84.81,84.73,84.73,57710.0,73.6803,73.689,73.6195,73.6195,57710.0
2016-08-31 15:30:00,84.73,84.74,84.55,84.6,88087.0,73.6195,73.6282,73.4631,73.5065,88087.0
2016-08-31 15:35:00,84.62,84.7,84.58,84.6,83571.0,73.5239,73.5934,73.4891,73.5065,83571.0
2016-08-31 15:40:00,84.6,84.68,84.57,84.59,104188.0,73.5065,73.576,73.4804,73.4978,104188.0
2016-08-31 15:45:00,84.59,84.64,84.5,84.5,128958.0,73.4978,73.5413,73.4196,73.4196,128958.0
2016-08-31 15:50:00,84.5,84.56,84.5,84.53,145773.0,73.4196,73.4718,73.4196,73.4457,145773.0
2016-08-31 15:55:00,84.53,84.64,84.53,84.54,271316.0,73.4457,73.5413,73.4457,73.4544,271316.0
2016-09-01 09:30:00,84.5,84.82,84.45,84.56,36704.0,73.4196,73.6977,73.3762,73.4718,36704.0
2016-09-01 09:35:00,84.6,84.61,84.22,84.24,21011.0,73.5065,73.5152,73.1763,73.1937,21011.0
2016-09-01 09:40:00,84.2,84.58,84.17,84.58,59920.0,73.159,73.4891,73.1329,73.4891,59920.0
2016-09-01 09:45:00,84.58,84.58,84.44,84.53,13933.0,73.4891,73.4891,73.3675,73.4457,13933.0
2016-09-01 09:50:00,84.5,84.54,84.39,84.54,112875.0,73.4196,73.4544,73.3241,73.4544,112875.0
2016-09-01 09:55:00,84.56,84.58,84.43,84.48,24016.0,73.4718,73.4891,73.3588,73.4023,24016.0
2016-09-01 10:00:00,84.47,84.47,84.22,84.34,45114.0,73.3936,73.3936,73.1763,73.2806,45114.0
2016-09-01 10:05:00,84.34,84.38,84.15,84.16,42240.0,73.2806,73.3154,73.1155,73.1242,42240.0
2016-09-01 10:10:00,84.16,84.27,84.15,84.25,28393.0,73.1242,73.2198,73.1155,73.2024,28393.0
2016-09-01 10:15:00,84.23,84.31,84.22,84.26,25473.0,73.185,73.2545,73.1763,73.2111,25473.0
2016-09-01 10:20:00,84.25,84.27,84.05,84.27,35404.0,73.2024,73.2198,73.0286,73.2198,35404.0
2016-09-01 10:25:00,84.28,84.28,84.06,84.07,33264.0,73.2285,73.2285,73.0373,73.046,33264.0
2016-09-01 10:30:00,84.06,84.06,83.85,83.96,50545.0,73.0373,73.0373,72.8549,72.9504,50545.0
2016-09-01 10:35:00,83.96,84.01,83.87,83.88,26958.0,72.9504,72.9939,72.8722,72.8809,26958.0
2016-09-01 10:40:00,83.86,83.95,83.86,83.87,34910.0,72.8636,72.9417,72.8636,72.8722,34910.0
2016-09-01 10:45:00,83.87,83.96,83.8,83.88,44661.0,72.8722,72.9504,72.8114,72.8809,44661.0
2016-09-01 10:50:00,83.88,84.02,83.87,84.02,24660.0,72.8809,73.0026,72.8722,73.0026,24660.0
2016-09-01 10:55:00,84.04,84.04,83.88,83.88,32547.0,73.0199,73.0199,72.8809,72.8809,32547.0
2016-09-01 11:00:00,83.88,83.88,83.66,83.75,69989.0,72.8809,72.8809,72.6898,72.768,69989.0
2016-09-01 11:05:00,83.75,83.75,83.6,83.62,27966.0,72.768,72.768,72.6376,72.655,27966.0
2016-09-01 11:10:00,83.62,83.73,83.55,83.72,40374.0,72.655,72.7506,72.5942,72.7419,40374.0
2016-09-01 11:15:00,83.7,83.75,83.7,83.73,40617.0,72.7245,72.768,72.7245,72.7506,40617.0
2016-09-01 11:20:00,83.73,83.78,83.7,83.77,28941.0,72.7506,72.794,72.7245,72.7854,28941.0
2016-09-01 11:25:00,83.78,83.78,83.7,83.76,31491.0,72.794,72.794,72.7245,72.7767,31491.0
2016-09-01 11:30:00,83.75,83.78,83.74,83.76,25696.0,72.768,72.794,72.7593,72.7767,25696.0
2016-09-01 11:35:00,83.77,83.84,83.74,83.77,36407.0,72.7854,72.8462,72.7593,72.7854,36407.0
2016-09-01 11:40:00,83.77,83.78,83.71,83.74,32906.0,72.7854,72.794,72.7332,72.7593,32906.0
2016-09-01 11:45:00,83.74,83.79,83.73,83.75,47923.0,72.7593,72.8027,72.7506,72.768,47923.0
2016-09-01 11:50:00,83.75,83.77,83.74,83.75,33356.0,72.768,72.7854,72.7593,72.768,33356.0
2016-09-01 11:55:00,83.75,83.78,83.7,83.78,22013.0,72.768,72.794,72.7245,72.794,22013.0
2016-09-01 12:00:00,83.77,83.88,83.76,83.81,37146.0,72.7854,72.8809,72.7767,72.8201,37146.0
2016-09-01 12:05:00,83.81,83.82,83.79,83.81,31153.0,72.8201,72.8288,72.8027,72.8201,31153.0
2016-09-01 12:10:00,83.81,83.85,83.79,83.85,30715.0,72.8201,72.8549,72.8027,72.8549,30715.0
2016-09-01 12:15:00,83.85,83.99,83.84,83.9,36054.0,72.8549,72.9765,72.8462,72.8983,36054.0
2016-09-01 12:20:00,83.91,84.04,83.88,84.04,29958.0,72.907,73.0199,72.8809,73.0199,29958.0
2016-09-01 12:25:00,84.03,84.05,83.91,83.95,21797.0,73.0113,73.0286,72.907,72.9417,21797.0
2016-09-01 12:30:00,83.95,84.06,83.93,84.0,41547.0,72.9417,73.0373,72.9244,72.9852,41547.0
2016-09-01 12:35:00,84.0,84.0,83.87,83.88,16906.0,72.9852,72.9852,72.8722,72.8809,16906.0
2016-09-01 12:40:00,83.89,83.9,83.83,83.87,16810.0,72.8896,72.8983,72.8375,72.8722,16810.0
2016-09-01 12:45:00,83.86,83.86,83.79,83.83,14609.0,72.8636,72.8636,72.8027,72.8375,14609.0
2016-09-01 12:50:00,83.82,83.85,83.77,83.78,26665.0,72.8288,72.8549,72.7854,72.794,26665.0
2016-09-01 12:55:00,83.78,83.79,83.72,83.72,20088.0,72.794,72.8027,72.7419,72.7419,20088.0
2016-09-01 13:00:00,83.72,83.84,83.72,83.83,15367.0,72.7419,72.8462,72.7419,72.8375,15367.0
2016-09-01 13:05:00,83.83,83.83,83.8,83.82,17735.0,72.8375,72.8375,72.8114,72.8288,17735.0
2016-09-01 13:10:00,83.82,83.88,83.81,83.81,13561.0,72.8288,72.8809,72.8201,72.8201,13561.0
2016-09-01 13:15:00,83.83,83.88,83.81,83.82,23937.0,72.8375,72.8809,72.8201,72.8288,23937.0
2016-09-01 13:20:00,83.82,83.91,83.82,83.86,15783.0,72.8288,72.907,72.8288,72.8636,15783.0
2016-09-01 13:25:00,83.87,83.87,83.82,83.86,14084.0,72.8722,72.8722,72.8288,72.8636,14084.0
2016-09-01 13:30:00,83.86,83.87,83.83,83.84,22201.0,72.8636,72.8722,72.8375,72.8462,22201.0
2016-09-01 13:35:00,83.83,83.85,83.77,83.77,16121.0,72.8375,72.8549,72.7854,72.7854,16121.0
2016-09-01 13:40:00,83.77,83.8,83.75,83.8,24950.0,72.7854,72.8114,72.768,72.8114,24950.0
2016-09-01 13:45:00,83.79,83.81,83.77,83.78,16524.0,72.8027,72.8201,72.7854,72.794,16524.0
2016-09-01 13:50:00,83.79,83.81,83.77,83.79,9796.0,72.8027,72.8201,72.7854,72.8027,9796.0
2016-09-01 13:55:00,83.79,83.8,83.7,83.7,15305.0,72.8027,72.8114,72.7245,72.7245,15305.0
2016-09-01 14:00:00,83.71,83.71,83.58,83.59,18401.0,72.7332,72.7332,72.6203,72.629,18401.0
2016-09-01 14:05:00,83.59,83.6,83.54,83.54,19670.0,72.629,72.6376,72.5855,72.5855,19670.0
2016-09-01 14:10:00,83.55,83.56,83.46,83.54,30272.0,72.5942,72.6029,72.516,72.5855,30272.0
2016-09-01 14:15:00,83.56,83.59,83.53,83.59,22395.0,72.6029,72.629,72.5768,72.629,22395.0
2016-09-01 14:20:00,83.6,83.6,83.49,83.49,20606.0,72.6376,72.6376,72.5421,72.5421,20606.0
2016-09-01 14:25:00,83.49,83.62,83.49,83.6,18363.0,72.5421,72.655,72.5421,72.6376,18363.0
2016-09-01 14:30:00,83.61,83.67,83.6,83.6,12952.0,72.6463,72.6985,72.6376,72.6376,12952.0
2016-09-01 14:35:00,83.61,83.64,83.57,83.59,19728.0,72.6463,72.6724,72.6116,72.629,19728.0
2016-09-01 14:40:00,83.59,83.67,83.59,83.66,18234.0,72.629,72.6985,72.629,72.6898,18234.0
2016-09-01 14:45:00,83.67,83.73,83.64,83.65,19123.0,72.6985,72.7506,72.6724,72.6811,19123.0
2016-09-01 14:50:00,83.66,83.67,83.61,83.61,15139.0,72.6898,72.6985,72.6463,72.6463,15139.0
2016-09-01 14:55:00,83.62,83.63,83.54,83.59,14854.0,72.655,72.6637,72.5855,72.629,14854.0
2016-09-01 15:00:00,83.57,83.62,83.56,83.58,14901.0,72.6116,72.655,72.6029,72.6203,14901.0
2016-09-01 15:05:00,83.58,83.6,83.52,83.6,11552.0,72.6203,72.6376,72.5681,72.6376,11552.0
2016-09-01 15:10:00,83.59,83.6,83.53,83.53,30501.0,72.629,72.6376,72.5768,72.5768,30501.0
2016-09-01 15:15:00,83.53,83.54,83.5,83.5,25085.0,72.5768,72.5855,72.5508,72.5508,25085.0
2016-09-01 15:20:00,83.51,83.54,83.5,83.52,29865.0,72.5594,72.5855,72.5508,72.5681,29865.0
2016-09-01 15:25:00,83.52,83.53,83.42,83.49,30622.0,72.5681,72.5768,72.4812,72.5421,30622.0
2016-09-01 15:30:00,83.49,83.51,83.41,83.42,29762.0,72.5421,72.5594,72.4726,72.4812,29762.0
2016-09-01 15:35:00,83.42,83.47,83.4,83.41,76941.0,72.4812,72.5247,72.4639,72.4726,76941.0
2016-09-01 15:40:00,83.42,83.51,83.38,83.44,73985.0,72.4812,72.5594,72.4465,72.4986,73985.0
2016-09-01 15:45:00,83.45,83.53,83.44,83.49,63901.0,72.5073,72.5768,72.4986,72.5421,63901.0
2016-09-01 15:50:00,83.49,83.51,83.45,83.51,83115.0,72.5421,72.5594,72.5073,72.5594,83115.0
2016-09-01 15:55:00,83.5,83.61,83.5,83.54,188278.0,72.5508,72.6463,72.5508,72.5855,188278.0
2016-09-02 09:30:00,83.95,83.95,83.74,83.88,49480.0,72.9417,72.9417,72.7593,72.8809,49480.0
2016-09-02 09:35:00,83.9,83.93,83.74,83.83,18566.0,72.8983,72.9244,72.7593,72.8375,18566.0
2016-09-02 09:40:00,83.83,83.92,83.76,83.91,30604.0,72.8375,72.9157,72.7767,72.907,30604.0
2016-09-02 09:45:00,83.91,84.03,83.85,83.89,35123.0,72.907,73.0113,72.8549,72.8896,35123.0
2016-09-02 09:50:00,83.91,84.09,83.89,84.05,40301.0,72.907,73.0634,72.8896,73.0286,40301.0
2016-09-02 09:55:00,84.04,84.06,83.97,84.0,34782.0,73.0199,73.0373,72.9591,72.9852,34782.0
2016-09-02 10:00:00,84.03,84.06,83.99,84.06,41475.0,73.0113,73.0373,72.9765,73.0373,41475.0
2016-09-02 10:05:00,84.06,84.12,83.98,84.03,32203.0,73.0373,73.0895,72.9678,73.0113,32203.0
2016-09-02 10:10:00,84.02,84.05,83.91,83.91,21782.0,73.0026,73.0286,72.907,72.907,21782.0
2016-09-02 10:15:00,83.89,84.02,83.8,84.02,34991.0,72.8896,73.0026,72.8114,73.0026,34991.0
2016-09-02 10:20:00,84.02,84.07,84.0,84.06,14349.0,73.0026,73.046,72.9852,73.0373,14349.0
2016-09-02 10:25:00,84.06,84.09,84.03,84.07,16813.0,73.0373,73.0634,73.0113,73.046,16813.0
2016-09-02 10:30:00,84.07,84.08,84.0,84.06,34408.0,73.046,73.0547,72.9852,73.0373,34408.0
2016-09-02 10:35:00,84.07,84.07,84.0,84.02,37870.0,73.046,73.046,72.9852,73.0026,37870.0
2016-09-02 10:40:00,84.03,84.06,84.0,84.02,45388.0,73.0113,73.0373,72.9852,73.0026,45388.0
2016-09-02 10:45:00,84.02,84.03,83.99,84.0,20366.0,73.0026,73.0113,72.9765,72.9852,20366.0
2016-09-02 10:50:00,84.01,84.19,84.01,84.11,64066.0,72.9939,73.1503,72.9939,73.0808,64066.0
2016-09-02 10:55:00,84.12,84.17,83.94,84.01,59317.0,73.0895,73.1329,72.9331,72.9939,59317.0
2016-09-02 11:00:00,84.01,84.1,84.01,84.08,17258.0,72.9939,73.0721,72.9939,73.0547,17258.0
2016-09-02 11:05:00,84.08,84.11,84.05,84.08,13547.0,73.0547,73.0808,73.0286,73.0547,13547.0
2016-09-02 11:10:00,84.08,84.1,83.93,83.93,11688.0,73.0547,73.0721,72.9244,72.9244,11688.0
2016-09-02 11:15:00,83.95,83.98,83.87,83.9,25616.0,72.9417,72.9678,72.8722,72.8983,25616.0
2016-09-02 11:20:00,83.89,83.93,83.83,83.86,17131.0,72.8896,72.9244,72.8375,72.8636,17131.0
2016-09-02 11:25:00,83.84,83.88,83.77,83.86,36700.0,72.8462,72.8809,72.7854,72.8636,36700.0
2016-09-02 11:30:00,83.86,83.88,83.8,83.82,20782.0,72.8636,72.8809,72.8114,72.8288,20782.0
2016-09-02 11:35:00,83.82,83.89,83.81,83.87,7263.0,72.8288,72.8896,72.8201,72.8722,7263.0
2016-09-02 11:40:00,83.87,83.88,83.79,83.81,10007.0,72.8722,72.8809,72.8027,72.8201,10007.0
2016-09-02 11:45:00,83.81,83.87,83.81,83.83,20859.0,72.8201,72.8722,72.8201,72.8375,20859.0
2016-09-02 11:50:00,83.83,83.87,83.8,83.87,7735.0,72.8375,72.8722,72.8114,72.8722,7735.0
2016-09-02 11:55:00,83.88,83.99,83.88,83.97,10165.0,72.8809,72.9765,72.8809,72.9591,10165.0
2016-09-02 12:00:00,84.0,84.08,83.97,84.08,11536.0,72.9852,73.0547,72.9591,73.0547,11536.0
2016-09-02 12:05:00,84.1,84.1,84.03,84.06,13246.0,73.0721,73.0721,73.0113,73.0373,13246.0
2016-09-02 12:10:00,84.05,84.05,83.99,84.01,9039.0,73.0286,73.0286,72.9765,72.9939,9039.0
2016-09-02 12:15:00,84.01,84.03,83.93,83.93,7850.0,72.9939,73.0113,72.9244,72.9244,7850.0
2016-09-02 12:20:00,83.92,83.92,83.85,83.87,5846.0,72.9157,72.9157,72.8549,72.8722,5846.0
2016-09-02 12:25:00,83.87,83.92,83.87,83.9,10532.0,72.8722,72.9157,72.8722,72.8983,10532.0
2016-09-02 12:30:00,83.88,83.92,83.88,83.88,10261.0,72.8809,72.9157,72.8809,72.8809,10261.0
2016-09-02 12:35:00,83.89,83.92,83.86,83.86,13918.0,72.8896,72.9157,72.8636,72.8636,13918.0
2016-09-02 12:40:00,83.86,83.87,83.84,83.86,8493.0,72.8636,72.8722,72.8462,72.8636,8493.0
2016-09-02 12:45:00,83.85,83.88,83.83,83.86,21319.0,72.8549,72.8809,72.8375,72.8636,21319.0
2016-09-02 12:50:00,83.85,83.91,83.84,83.9,21941.0,72.8549,72.907,72.8462,72.8983,21941.0
2016-09-02 12:55:00,83.91,83.92,83.87,83.88,8666.0,72.907,72.9157,72.8722,72.8809,8666.0
2016-09-02 13:00:00,83.88,83.94,83.88,83.91,13966.0,72.8809,72.9331,72.8809,72.907,13966.0
2016-09-02 13:05:00,83.92,83.94,83.89,83.9,7554.0,72.9157,72.9331,72.8896,72.8983,7554.0
2016-09-02 13:10:00,83.91,83.94,83.89,83.92,13954.0,72.907,72.9331,72.8896,72.9157,13954.0
2016-09-02 13:15:00,83.92,83.94,83.91,83.92,7975.0,72.9157,72.9331,72.907,72.9157,7975.0
2016-09-02 13:20:00,83.93,84.01,83.93,83.99,8402.0,72.9244,72.9939,72.9244,72.9765,8402.0
2016-09-02 13:25:00,83.99,84.05,83.98,84.05,8392.0,72.9765,73.0286,72.9678,73.0286,8392.0
2016-09-02 13:30:00,84.04,84.05,83.95,83.98,12706.0,73.0199,73.0286,72.9417,72.9678,12706.0
2016-09-02 13:35:00,83.98,83.98,83.87,83.88,16376.0,72.9678,72.9678,72.8722,72.8809,16376.0
2016-09-02 13:40:00,83.88,83.89,83.83,83.85,10162.0,72.8809,72.8896,72.8375,72.8549,10162.0
2016-09-02 13:45:00,83.84,83.89,83.84,83.87,10412.0,72.8462,72.8896,72.8462,72.8722,10412.0
2016-09-02 13:50:00,83.88,83.88,83.84,83.86,24722.0,72.8809,72.8809,72.8462,72.8636,24722.0
2016-09-02 13:55:00,83.86,83.89,83.84,83.87,52082.0,72.8636,72.8896,72.8462,72.8722,52082.0
2016-09-02 14:00:00,83.86,83.94,83.86,83.9,15445.0,72.8636,72.9331,72.8636,72.8983,15445.0
2016-09-02 14:05:00,83.9,84.0,83.9,83.97,19261.0,72.8983,72.9852,72.8983,72.9591,19261.0
2016-09-02 14:10:00,83.97,84.05,83.97,84.03,11722.0,72.9591,73.0286,72.9591,73.0113,11722.0
2016-09-02 14:15:00,84.02,84.04,83.99,84.02,19043.0,73.0026,73.0199,72.9765,73.0026,19043.0
2016-09-02 14:20:00,84.02,84.03,84.0,84.03,10066.0,73.0026,73.0113,72.9852,73.0113,10066.0
2016-09-02 14:25:00,84.03,84.06,84.02,84.06,19669.0,73.0113,73.0373,73.0026,73.0373,19669.0
2016-09-02 14:30:00,84.06,84.06,83.97,83.98,10080.0,73.0373,73.0373,72.9591,72.9678,10080.0
2016-09-02 14:35:00,83.98,84.0,83.95,84.0,12003.0,72.9678,72.9852,72.9417,72.9852,12003.0
2016-09-02 14:40:00,84.0,84.04,84.0,84.0,18577.0,72.9852,73.0199,72.9852,72.9852,18577.0
2016-09-02 14:45:00,84.01,84.03,83.99,84.01,10165.0,72.9939,73.0113,72.9765,72.9939,10165.0
2016-09-02 14:50:00,84.02,84.03,84.0,84.03,15028.0,73.0026,73.0113,72.9852,73.0113,15028.0
2016-09-02 14:55:00,84.02,84.04,84.01,84.04,9358.0,73.0026,73.0199,72.9939,73.0199,9358.0
2016-09-02 15:00:00,84.04,84.05,84.03,84.05,10066.0,73.0199,73.0286,73.0113,73.0286,10066.0
2016-09-02 15:05:00,84.05,84.13,84.04,84.08,20714.0,73.0286,73.0981,73.0199,73.0547,20714.0
2016-09-02 15:10:00,84.07,84.08,84.01,84.03,21573.0,73.046,73.0547,72.9939,73.0113,21573.0
2016-09-02 15:15:00,84.03,84.05,84.02,84.04,31108.0,73.0113,73.0286,73.0026,73.0199,31108.0
2016-09-02 15:20:00,84.04,84.05,84.01,84.04,18278.0,73.0199,73.0286,72.9939,73.0199,18278.0
2016-09-02 15:25:00,84.04,84.11,84.03,84.11,18353.0,73.0199,73.0808,73.0113,73.0808,18353.0
2016-09-02 15:30:00,84.11,84.12,84.05,84.07,28114.0,73.0808,73.0895,73.0286,73.046,28114.0
2016-09-02 15:35:00,84.06,84.08,84.04,84.05,27351.0,73.0373,73.0547,73.0199,73.0286,27351.0
2016-09-02 15:40:00,84.05,84.06,84.03,84.05,25379.0,73.0286,73.0373,73.0113,73.0286,25379.0
2016-09-02 15:45:00,84.04,84.05,83.99,84.0,41147.0,73.0199,73.0286,72.9765,72.9852,41147.0
2016-09-02 15:50:00,83.99,84.05,83.99,84.04,55682.0,72.9765,73.0286,72.9765,73.0199,55682.0
2016-09-02 15:55:00,84.03,84.05,84.02,84.04,70891.0,73.0113,73.0286,73.0026,73.0199,70891.0
2016-09-06 09:30:00,83.93,84.46,83.82,83.99,77297.0,72.9244,73.3849,72.8288,72.9765,77297.0
2016-09-06 09:35:00,84.04,84.39,83.96,84.1,27296.0,73.0199,73.3241,72.9504,73.0721,27296.0
2016-09-06 09:40:00,84.11,84.42,84.1,84.28,65184.0,73.0808,73.3501,73.0721,73.2285,65184.0
2016-09-06 09:45:00,84.28,84.42,84.26,84.42,27701.0,73.2285,73.3501,73.2111,73.3501,27701.0
2016-09-06 09:50:00,84.4,84.43,84.22,84.25,66615.0,73.3327,73.3588,73.1763,73.2024,66615.0
2016-09-06 09:55:00,84.26,84.34,84.21,84.28,35084.0,73.2111,73.2806,73.1677,73.2285,35084.0
2016-09-06 10:00:00,84.27,84.32,84.21,84.31,30012.0,73.2198,73.2632,73.1677,73.2545,30012.0
2016-09-06 10:05:00,84.3,84.31,84.2,84.26,40210.0,73.2459,73.2545,73.159,73.2111,40210.0
2016-09-06 10:10:00,84.27,84.3,84.11,84.24,35381.0,73.2198,73.2459,73.0808,73.1937,35381.0
2016-09-06 10:15:00,84.27,84.33,84.23,84.32,31151.0,73.2198,73.2719,73.185,73.2632,31151.0
2016-09-06 10:20:00,84.34,84.39,84.26,84.39,20481.0,73.2806,73.3241,73.2111,73.3241,20481.0
2016-09-06 10:25:00,84.39,84.58,84.36,84.56,37353.0,73.3241,73.4891,73.298,73.4718,37353.0
2016-09-06 10:30:00,84.55,84.64,84.52,84.53,43716.0,73.4631,73.5413,73.437,73.4457,43716.0
2016-09-06 10:35:00,84.54,84.55,84.35,84.37,15396.0,73.4544,73.4631,73.2893,73.3067,15396.0
2016-09-06 10:40:00,84.37,84.44,84.35,84.39,18447.0,73.3067,73.3675,73.2893,73.3241,18447.0
2016-09-06 10:45:00,84.39,84.39,84.31,84.35,14672.0,73.3241,73.3241,73.2545,73.2893,14672.0
2016-09-06 10:50:00,84.33,84.34,84.3,84.34,9426.0,73.2719,73.2806,73.2459,73.2806,9426.0
2016-09-06 10:55:00,84.35,84.38,84.31,84.36,15563.0,73.2893,73.3154,73.2545,73.298,15563.0
2016-09-06 11:00:00,84.35,84.45,84.34,84.41,29593.0,73.2893,73.3762,73.2806,73.3414,29593.0
2016-09-06 11:05:00,84.4,84.4,84.36,84.4,11590.0,73.3327,73.3327,73.298,73.3327,11590.0
2016-09-06 11:10:00,84.39,84.39,84.34,84.38,19406.0,73.3241,73.3241,73.2806,73.3154,19406.0
2016-09-06 11:15:00,84.38,84.39,84.29,84.3,72879.0,73.3154,73.3241,73.2372,73.2459,72879.0
2016-09-06 11:20:00,84.3,84.36,84.29,84.36,19941.0,73.2459,73.298,73.2372,73.298,19941.0
2016-09-06 11:25:00,84.37,84.45,84.36,84.41,73923.0,73.3067,73.3762,73.298,73.3414,73923.0
2016-09-06 11:30:00,84.41,84.55,84.4,84.49,21933.0,73.3414,73.4631,73.3327,73.4109,21933.0
2016-09-06 11:35:00,84.49,84.5,84.44,84.48,13691.0,73.4109,73.4196,73.3675,73.4023,13691.0
2016-09-06 11:40:00,84.48,84.48,84.4,84.4,15325.0,73.4023,73.4023,73.3327,73.3327,15325.0
2016-09-06 11:45:00,84.4,84.52,84.4,84.5,50346.0,73.3327,73.437,73.3327,73.4196,50346.0
2016-09-06 11:50:00,84.51,84.56,84.46,84.49,22182.0,73.4283,73.4718,73.3849,73.4109,22182.0
2016-09-06 11:55:00,84.49,84.5,84.48,84.5,12643.0,73.4109,73.4196,73.4023,73.4196,12643.0
2016-09-06 12:00:00,84.5,84.51,84.48,84.49,43622.0,73.4196,73.4283,73.4023,73.4109,43622.0
2016-09-06 12:05:00,84.49,84.58,84.42,84.45,27546.0,73.4109,73.4891,73.3501,73.3762,27546.0
2016-09-06 12:10:00,84.44,84.44,84.34,84.36,19697.0,73.3675,73.3675,73.2806,73.298,19697.0
2016-09-06 12:15:00,84.36,84.38,84.29,84.29,18624.0,73.298,73.3154,73.2372,73.2372,18624.0
2016-09-06 12:20:00,84.3,84.33,84.28,84.33,13892.0,73.2459,73.2719,73.2285,73.2719,13892.0
2016-09-06 12:25:00,84.33,84.34,84.28,84.34,13346.0,73.2719,73.2806,73.2285,73.2806,13346.0
2016-09-06 12:30:00,84.31,84.4,84.27,84.33,15279.0,73.2545,73.3327,73.2198,73.2719,15279.0
2016-09-06 12:35:00,84.3,84.32,84.28,84.32,14338.0,73.2459,73.2632,73.2285,73.2632,14338.0
2016-09-06 12:40:00,84.32,84.37,84.3,84.37,8308.0,73.2632,73.3067,73.2459,73.3067,8308.0
2016-09-06 12:45:00,84.37,84.41,84.33,84.38,12593.0,73.3067,73.3414,73.2719,73.3154,12593.0
2016-09-06 12:50:00,84.37,84.4,84.35,84.38,6857.0,73.3067,73.3327,73.2893,73.3154,6857.0
2016-09-06 12:55:00,84.37,84.4,84.35,84.35,10654.0,73.3067,73.3327,73.2893,73.2893,10654.0
2016-09-06 13:00:00,84.36,84.39,84.35,84.36,10668.0,73.298,73.3241,73.2893,73.298,10668.0
2016-09-06 13:05:00,84.36,84.39,84.32,84.39,17050.0,73.298,73.3241,73.2632,73.3241,17050.0
2016-09-06 13:10:00,84.37,84.43,84.3,84.42,18877.0,73.3067,73.3588,73.2459,73.3501,18877.0
2016-09-06 13:15:00,84.42,84.5,84.39,84.47,36357.0,73.3501,73.4196,73.3241,73.3936,36357.0
2016-09-06 13:20:00,84.47,84.53,84.42,84.43,65833.0,73.3936,73.4457,73.3501,73.3588,65833.0
2016-09-06 13:25:00,84.43,84.47,84.42,84.43,39817.0,73.3588,73.3936,73.3501,73.3588,39817.0
2016-09-06 13:30:00,84.43,84.45,84.42,84.45,26911.0,73.3588,73.3762,73.3501,73.3762,26911.0
2016-09-06 13:35:00,84.45,84.45,84.42,84.45,19646.0,73.3762,73.3762,73.3501,73.3762,19646.0
2016-09-06 13:40:00,84.45,84.57,84.44,84.57,55874.0,73.3762,73.4804,73.3675,73.4804,55874.0
2016-09-06 13:45:00,84.57,84.58,84.49,84.49,14719.0,73.4804,73.4891,73.4109,73.4109,14719.0
2016-09-06 13:50:00,84.5,84.56,84.5,84.51,31127.0,73.4196,73.4718,73.4196,73.4283,31127.0
2016-09-06 13:55:00,84.5,84.54,84.48,84.51,35043.0,73.4196,73.4544,73.4023,73.4283,35043.0
2016-09-06 14:00:00,84.51,84.54,84.46,84.48,51304.0,73.4283,73.4544,73.3849,73.4023,51304.0
2016-09-06 14:05:00,84.49,84.51,84.45,84.45,19935.0,73.4109,73.4283,73.3762,73.3762,19935.0
2016-09-06 14:10:00,84.45,84.51,84.44,84.47,36346.0,73.3762,73.4283,73.3675,73.3936,36346.0
2016-09-06 14:15:00,84.45,84.49,84.43,84.49,21197.0,73.3762,73.4109,73.3588,73.4109,21197.0
2016-09-06 14:20:00,84.48,84.52,84.44,84.45,29830.0,73.4023,73.437,73.3675,73.3762,29830.0
2016-09-06 14:25:00,84.45,84.48,84.42,84.45,46227.0,73.3762,73.4023,73.3501,73.3762,46227.0
2016-09-06 14:30:00,84.45,84.45,84.41,84.42,18412.0,73.3762,73.3762,73.3414,73.3501,18412.0
2016-09-06 14:35:00,84.42,84.42,84.34,84.35,26043.0,73.3501,73.3501,73.2806,73.2893,26043.0
2016-09-06 14:40:00,84.35,84.4,84.35,84.37,17402.0,73.2893,73.3327,73.2893,73.3067,17402.0
2016-09-06 14:45:00,84.37,84.43,84.36,84.43,16216.0,73.3067,73.3588,73.298,73.3588,16216.0
2016-09-06 14:50:00,84.42,84.45,84.4,84.41,18843.0,73.3501,73.3762,73.3327,73.3414,18843.0
2016-09-06 14:55:00,84.41,84.42,84.39,84.4,19272.0,73.3414,73.3501,73.3241,73.3327,19272.0
2016-09-06 15:00:00,84.4,84.41,84.37,84.41,15075.0,73.3327,73.3414,73.3067,73.3414,15075.0
2016-09-06 15:05:00,84.41,84.45,84.4,84.41,14462.0,73.3414,73.3762,73.3327,73.3414,14462.0
2016-09-06 15:10:00,84.4,84.41,84.4,84.41,26368.0,73.3327,73.3414,73.3327,73.3414,26368.0
2016-09-06 15:15:00,84.41,84.45,84.4,84.41,18178.0,73.3414,73.3762,73.3327,73.3414,18178.0
2016-09-06 15:20:00,84.41,84.44,84.4,84.43,16262.0,73.3414,73.3675,73.3327,73.3588,16262.0
2016-09-06 15:25:00,84.43,84.45,84.41,84.42,49775.0,73.3588,73.3762,73.3414,73.3501,49775.0
2016-09-06 15:30:00,84.42,84.44,84.37,84.42,28016.0,73.3501,73.3675,73.3067,73.3501,28016.0
2016-09-06 15:35:00,84.42,84.44,84.41,84.41,30151.0,73.3501,73.3675,73.3414,73.3414,30151.0
2016-09-06 15:40:00,84.42,84.44,84.39,84.44,44277.0,73.3501,73.3675,73.3241,73.3675,44277.0
2016-09-06 15:45:00,84.44,84.45,84.4,84.4,47301.0,73.3675,73.3762,73.3327,73.3327,47301.0
2016-09-06 15:50:00,84.41,84.45,84.4,84.44,72486.0,73.3414,73.3762,73.3327,73.3675,72486.0
2016-09-06 15:55:00,84.44,84.46,84.41,84.45,159475.0,73.3675,73.3849,73.3414,73.3762,159475.0
2016-09-07 09:30:00,84.2,84.2,83.92,84.13,47495.0,73.159,73.159,72.9157,73.0981,47495.0
2016-09-07 09:35:00,84.09,84.4,84.09,84.13,18370.0,73.0634,73.3327,73.0634,73.0981,18370.0
2016-09-07 09:40:00,84.13,84.3,84.04,84.06,19359.0,73.0981,73.2459,73.0199,73.0373,19359.0
2016-09-07 09:45:00,84.08,84.08,83.9,84.03,20531.0,73.0547,73.0547,72.8983,73.0113,20531.0
2016-09-07 09:50:00,84.03,84.08,83.98,84.04,24634.0,73.0113,73.0547,72.9678,73.0199,24634.0
2016-09-07 09:55:00,84.07,84.21,84.02,84.19,23628.0,73.046,73.1677,73.0026,73.1503,23628.0
2016-09-07 10:00:00,84.2,84.21,84.14,84.14,31873.0,73.159,73.1677,73.1068,73.1068,31873.0
2016-09-07 10:05:00,84.14,84.14,83.89,83.97,23122.0,73.1068,73.1068,72.8896,72.9591,23122.0
2016-09-07 10:10:00,83.99,84.1,83.99,84.09,12175.0,72.9765,73.0721,72.9765,73.0634,12175.0
2016-09-07 10:15:00,84.09,84.09,84.02,84.02,39218.0,73.0634,73.0634,73.0026,73.0026,39218.0
2016-09-07 10:20:00,84.01,84.13,83.99,84.13,36772.0,72.9939,73.0981,72.9765,73.0981,36772.0
2016-09-07 10:25:00,84.13,84.26,84.13,84.25,34455.0,73.0981,73.2111,73.0981,73.2024,34455.0
2016-09-07 10:30:00,84.25,84.28,84.08,84.1,48478.0,73.2024,73.2285,73.0547,73.0721,48478.0
2016-09-07 10:35:00,84.09,84.12,84.05,84.08,10575.0,73.0634,73.0895,73.0286,73.0547,10575.0
2016-09-07 10:40:00,84.08,84.09,83.87,83.88,27043.0,73.0547,73.0634,72.8722,72.8809,27043.0
2016-09-07 10:45:00,83.85,83.93,83.78,83.79,27496.0,72.8549,72.9244,72.794,72.8027,27496.0
2016-09-07 10:50:00,83.8,83.88,83.8,83.88,20144.0,72.8114,72.8809,72.8114,72.8809,20144.0
2016-09-07 10:55:00,83.88,84.01,83.88,83.97,21562.0,72.8809,72.9939,72.8809,72.9591,21562.0
2016-09-07 11:00:00,83.97,84.01,83.95,83.99,15563.0,72.9591,72.9939,72.9417,72.9765,15563.0
2016-09-07 11:05:00,84.0,84.05,83.98,84.03,13149.0,72.9852,73.0286,72.9678,73.0113,13149.0
2016-09-07 11:10:00,84.02,84.04,83.95,83.98,31864.0,73.0026,73.0199,72.9417,72.9678,31864.0
2016-09-07 11:15:00,83.98,84.07,83.97,84.04,20563.0,72.9678,73.046,72.9591,73.0199,20563.0
2016-09-07 11:20:00,84.02,84.05,84.0,84.03,9300.0,73.0026,73.0286,72.9852,73.0113,9300.0
2016-09-07 11:25:00,84.04,84.09,84.03,84.08,20205.0,73.0199,73.0634,73.0113,73.0547,20205.0
2016-09-07 11:30:00,84.09,84.12,84.07,84.11,24920.0,73.0634,73.0895,73.046,73.0808,24920.0
2016-09-07 11:35:00,84.11,84.15,84.11,84.15,10954.0,73.0808,73.1155,73.0808,73.1155,10954.0
2016-09-07 11:40:00,84.15,84.15,84.07,84.07,23721.0,73.1155,73.1155,73.046,73.046,23721.0
2016-09-07 11:45:00,84.07,84.09,83.98,83.98,9635.0,73.046,73.0634,72.9678,72.9678,9635.0
2016-09-07 11:50:00,83.99,84.03,83.96,83.96,19615.0,72.9765,73.0113,72.9504,72.9504,19615.0
2016-09-07 11:55:00,83.97,84.0,83.95,83.95,12432.0,72.9591,72.9852,72.9417,72.9417,12432.0
2016-09-07 12:00:00,83.96,83.96,83.89,83.9,8250.0,72.9504,72.9504,72.8896,72.8983,8250.0
2016-09-07 12:05:00,83.89,83.94,83.88,83.89,20465.0,72.8896,72.9331,72.8809,72.8896,20465.0
2016-09-07 12:10:00,83.9,83.91,83.81,83.83,8297.0,72.8983,72.907,72.8201,72.8375,8297.0
2016-09-07 12:15:00,83.81,83.84,83.77,83.77,9393.0,72.8201,72.8462,72.7854,72.7854,9393.0
2016-09-07 12:20:00,83.78,83.86,83.77,83.84,13451.0,72.794,72.8636,72.7854,72.8462,13451.0
2016-09-07 12:25:00,83.84,83.86,83.78,83.83,19789.0,72.8462,72.8636,72.794,72.8375,19789.0
2016-09-07 12:30:00,83.83,83.87,83.82,83.86,22732.0,72.8375,72.8722,72.8288,72.8636,22732.0
2016-09-07 12:35:00,83.86,83.91,83.85,83.9,6586.0,72.8636,72.907,72.8549,72.8983,6586.0
2016-09-07 12:40:00,83.91,83.94,83.9,83.93,6868.0,72.907,72.9331,72.8983,72.9244,6868.0
2016-09-07 12:45:00,83.94,83.97,83.92,83.92,10697.0,72.9331,72.9591,72.9157,72.9157,10697.0
2016-09-07 12:50:00,83.93,83.95,83.92,83.92,9678.0,72.9244,72.9417,72.9157,72.9157,9678.0
2016-09-07 12:55:00,83.92,83.93,83.87,83.9,16904.0,72.9157,72.9244,72.8722,72.8983,16904.0
2016-09-07 13:00:00,83.9,83.95,83.9,83.92,16413.0,72.8983,72.9417,72.8983,72.9157,16413.0
2016-09-07 13:05:00,83.93,83.95,83.92,83.95,11066.0,72.9244,72.9417,72.9157,72.9417,11066.0
2016-09-07 13:10:00,83.95,83.98,83.94,83.96,9043.0,72.9417,72.9678,72.9331,72.9504,9043.0
2016-09-07 13:15:00,83.96,83.97,83.94,83.97,10517.0,72.9504,72.9591,72.9331,72.9591,10517.0
2016-09-07 13:20:00,83.98,83.99,83.96,83.98,8568.0,72.9678,72.9765,72.9504,72.9678,8568.0
2016-09-07 13:25:00,83.99,84.04,83.98,84.03,12042.0,72.9765,73.0199,72.9678,73.0113,12042.0
2016-09-07 13:30:00,84.03,84.04,84.01,84.02,12536.0,73.0113,73.0199,72.9939,73.0026,12536.0
2016-09-07 13:35:00,84.02,84.04,84.01,84.04,11257.0,73.0026,73.0199,72.9939,73.0199,11257.0
2016-09-07 13:40:00,84.04,84.11,84.03,84.11,20151.0,73.0199,73.0808,73.0113,73.0808,20151.0
2016-09-07 13:45:00,84.11,84.15,84.08,84.08,82286.0,73.0808,73.1155,73.0547,73.0547,82286.0
2016-09-07 13:50:00,84.09,84.14,84.09,84.14,13071.0,73.0634,73.1068,73.0634,73.1068,13071.0
2016-09-07 13:55:00,84.14,84.14,84.05,84.05,24487.0,73.1068,73.1068,73.0286,73.0286,24487.0
2016-09-07 14:00:00,84.06,84.14,84.05,84.12,20673.0,73.0373,73.1068,73.0286,73.0895,20673.0
2016-09-07 14:05:00,84.12,84.15,84.1,84.13,17704.0,73.0895,73.1155,73.0721,73.0981,17704.0
2016-09-07 14:10:00,84.12,84.22,84.1,84.15,33488.0,73.0895,73.1763,73.0721,73.1155,33488.0
2016-09-07 14:15:00,84.16,84.16,84.08,84.11,14926.0,73.1242,73.1242,73.0547,73.0808,14926.0
2016-09-07 14:20:00,84.11,84.15,84.11,84.15,14641.0,73.0808,73.1155,73.0808,73.1155,14641.0
2016-09-07 14:25:00,84.15,84.15,84.13,84.14,23114.0,73.1155,73.1155,73.0981,73.1068,23114.0
2016-09-07 14:30:00,84.15,84.19,84.14,84.17,29823.0,73.1155,73.1503,73.1068,73.1329,29823.0
2016-09-07 14:35:00,84.17,84.18,84.07,84.09,30064.0,73.1329,73.1416,73.046,73.0634,30064.0
2016-09-07 14:40:00,84.07,84.13,84.07,84.1,10388.0,73.046,73.0981,73.046,73.0721,10388.0
2016-09-07 14:45:00,84.12,84.15,84.12,84.13,25464.0,73.0895,73.1155,73.0895,73.0981,25464.0
2016-09-07 14:50:00,84.14,84.14,84.1,84.13,12261.0,73.1068,73.1068,73.0721,73.0981,12261.0
2016-09-07 14:55:00,84.14,84.17,84.12,84.17,15410.0,73.1068,73.1329,73.0895,73.1329,15410.0
2016-09-07 15:00:00,84.17,84.17,84.09,84.13,21255.0,73.1329,73.1329,73.0634,73.0981,21255.0
2016-09-07 15:05:00,84.13,84.16,84.04,84.05,48120.0,73.0981,73.1242,73.0199,73.0286,48120.0
2016-09-07 15:10:00,84.05,84.12,84.05,84.1,11060.0,73.0286,73.0895,73.0286,73.0721,11060.0
2016-09-07 15:15:00,84.11,84.15,84.08,84.12,23846.0,73.0808,73.1155,73.0547,73.0895,23846.0
2016-09-07 15:20:00,84.12,84.12,84.05,84.08,12170.0,73.0895,73.0895,73.0286,73.0547,12170.0
2016-09-07 15:25:00,84.08,84.09,84.01,84.02,15671.0,73.0547,73.0634,72.9939,73.0026,15671.0
2016-09-07 15:30:00,84.02,84.04,83.99,84.04,21329.0,73.0026,73.0199,72.9765,73.0199,21329.0
2016-09-07 15:35:00,84.03,84.04,84.0,84.0,22897.0,73.0113,73.0199,72.9852,72.9852,22897.0
2016-09-07 15:40:00,84.0,84.02,83.92,83.92,74606.0,72.9852,73.0026,72.9157,72.9157,74606.0
2016-09-07 15:45:00,83.92,83.93,83.87,83.88,52447.0,72.9157,72.9244,72.8722,72.8809,52447.0
2016-09-07 15:50:00,83.88,83.97,83.88,83.97,123679.0,72.8809,72.9591,72.8809,72.9591,123679.0
2016-09-07 15:55:00,83.96,84.02,83.94,84.01,99688.0,72.9504,73.0026,72.9331,72.9939,99688.0
2016-09-08 09:30:00,83.87,83.9,83.27,83.34,72650.0,72.8722,72.8983,72.3509,72.4117,72650.0
2016-09-08 09:35:00,83.3,83.47,83.27,83.37,47981.0,72.377,72.5247,72.3509,72.4378,47981.0
2016-09-08 09:40:00,83.37,83.73,83.35,83.62,35677.0,72.4378,72.7506,72.4204,72.655,35677.0
2016-09-08 09:45:00,83.57,83.59,83.34,83.38,59804.0,72.6116,72.629,72.4117,72.4465,59804.0
2016-09-08 09:50:00,83.35,83.53,83.29,83.32,29889.0,72.4204,72.5768,72.3683,72.3944,29889.0
2016-09-08 09:55:00,83.32,83.48,83.29,83.32,16968.0,72.3944,72.5334,72.3683,72.3944,16968.0
2016-09-08 10:00:00,83.33,83.41,83.29,83.36,31512.0,72.403,72.4726,72.3683,72.4291,31512.0
2016-09-08 10:05:00,83.34,83.44,83.32,83.34,26936.0,72.4117,72.4986,72.3944,72.4117,26936.0
2016-09-08 10:10:00,83.34,83.38,83.27,83.3,27810.0,72.4117,72.4465,72.3509,72.377,27810.0
2016-09-08 10:15:00,83.3,83.39,83.29,83.31,25714.0,72.377,72.4552,72.3683,72.3857,25714.0
2016-09-08 10:20:00,83.3,83.4,83.25,83.37,28265.0,72.377,72.4639,72.3335,72.4378,28265.0
2016-09-08 10:25:00,83.37,83.49,83.32,83.46,13020.0,72.4378,72.5421,72.3944,72.516,13020.0
2016-09-08 10:30:00,83.47,83.53,83.43,83.46,26385.0,72.5247,72.5768,72.4899,72.516,26385.0
2016-09-08 10:35:00,83.49,83.62,83.48,83.5,19108.0,72.5421,72.655,72.5334,72.5508,19108.0
2016-09-08 10:40:00,83.51,83.55,83.47,83.49,21081.0,72.5594,72.5942,72.5247,72.5421,21081.0
2016-09-08 10:45:00,83.5,83.5,83.44,83.47,10305.0,72.5508,72.5508,72.4986,72.5247,10305.0
2016-09-08 10:50:00,83.48,83.56,83.47,83.55,24413.0,72.5334,72.6029,72.5247,72.5942,24413.0
2016-09-08 10:55:00,83.54,83.59,83.53,83.56,52483.0,72.5855,72.629,72.5768,72.6029,52483.0
2016-09-08 11:00:00,83.56,83.9,83.56,83.86,61464.0,72.6029,72.8983,72.6029,72.8636,61464.0
2016-09-08 11:05:00,83.86,83.98,83.79,83.83,100898.0,72.8636,72.9678,72.8027,72.8375,100898.0
2016-09-08 11:10:00,83.81,83.94,83.77,83.87,60436.0,72.8201,72.9331,72.7854,72.8722,60436.0
2016-09-08 11:15:00,83.86,83.92,83.77,83.79,29635.0,72.8636,72.9157,72.7854,72.8027,29635.0
2016-09-08 11:20:00,83.79,83.83,83.75,83.75,16423.0,72.8027,72.8375,72.768,72.768,16423.0
2016-09-08 11:25:00,83.76,83.81,83.75,83.77,16619.0,72.7767,72.8201,72.768,72.7854,16619.0
2016-09-08 11:30:00,83.76,83.92,83.75,83.87,40320.0,72.7767,72.9157,72.768,72.8722,40320.0
2016-09-08 11:35:00,83.88,83.91,83.75,83.78,9377.0,72.8809,72.907,72.768,72.794,9377.0
2016-09-08 11:40:00,83.78,83.9,83.75,83.9,18516.0,72.794,72.8983,72.768,72.8983,18516.0
2016-09-08 11:45:00,83.89,83.89,83.8,83.82,8038.0,72.8896,72.8896,72.8114,72.8288,8038.0
2016-09-08 11:50:00,83.83,83.96,83.82,83.92,13363.0,72.8375,72.9504,72.8288,72.9157,13363.0
2016-09-08 11:55:00,83.93,83.95,83.82,83.84,42365.0,72.9244,72.9417,72.8288,72.8462,42365.0
2016-09-08 12:00:00,83.83,83.98,83.83,83.95,18305.0,72.8375,72.9678,72.8375,72.9417,18305.0
2016-09-08 12:05:00,83.95,83.95,83.89,83.9,16963.0,72.9417,72.9417,72.8896,72.8983,16963.0
2016-09-08 12:10:00,83.92,83.92,83.8,83.84,12308.0,72.9157,72.9157,72.8114,72.8462,12308.0
2016-09-08 12:15:00,83.85,83.86,83.77,83.81,37627.0,72.8549,72.8636,72.7854,72.8201,37627.0
2016-09-08 12:20:00,83.79,83.8,83.75,83.76,15381.0,72.8027,72.8114,72.768,72.7767,15381.0
2016-09-08 12:25:00,83.75,83.78,83.74,83.77,14611.0,72.768,72.794,72.7593,72.7854,14611.0
2016-09-08 12:30:00,83.78,83.79,83.75,83.75,15526.0,72.794,72.8027,72.768,72.768,15526.0
2016-09-08 12:35:00,83.77,83.81,83.75,83.79,7468.0,72.7854,72.8201,72.768,72.8027,7468.0
2016-09-08 12:40:00,83.78,83.79,83.76,83.77,4622.0,72.794,72.8027,72.7767,72.7854,4622.0
2016-09-08 12:45:00,83.78,83.78,83.75,83.77,8133.0,72.794,72.794,72.768,72.7854,8133.0
2016-09-08 12:50:00,83.76,83.8,83.75,83.8,9174.0,72.7767,72.8114,72.768,72.8114,9174.0
2016-09-08 12:55:00,83.8,83.8,83.75,83.76,9995.0,72.8114,72.8114,72.768,72.7767,9995.0
2016-09-08 13:00:00,83.76,83.76,83.65,83.65,16603.0,72.7767,72.7767,72.6811,72.6811,16603.0
2016-09-08 13:05:00,83.65,83.75,83.64,83.75,10796.0,72.6811,72.768,72.6724,72.768,10796.0
2016-09-08 13:10:00,83.75,83.76,83.68,83.68,4194.0,72.768,72.7767,72.7072,72.7072,4194.0
2016-09-08 13:15:00,83.68,83.71,83.67,83.71,5274.0,72.7072,72.7332,72.6985,72.7332,5274.0
2016-09-08 13:20:00,83.71,83.73,83.65,83.67,11162.0,72.7332,72.7506,72.6811,72.6985,11162.0
2016-09-08 13:25:00,83.68,83.75,83.68,83.74,8222.0,72.7072,72.768,72.7072,72.7593,8222.0
2016-09-08 13:30:00,83.74,83.75,83.72,83.72,7232.0,72.7593,72.768,72.7419,72.7419,7232.0
2016-09-08 13:35:00,83.74,83.74,83.65,83.68,8169.0,72.7593,72.7593,72.6811,72.7072,8169.0
2016-09-08 13:40:00,83.67,83.71,83.67,83.7,6394.0,72.6985,72.7332,72.6985,72.7245,6394.0
2016-09-08 13:45:00,83.69,83.69,83.64,83.65,9218.0,72.7158,72.7158,72.6724,72.6811,9218.0
2016-09-08 13:50:00,83.65,83.7,83.63,83.68,20010.0,72.6811,72.7245,72.6637,72.7072,20010.0
2016-09-08 13:55:00,83.68,83.69,83.65,83.65,9608.0,72.7072,72.7158,72.6811,72.6811,9608.0
2016-09-08 14:00:00,83.65,83.71,83.63,83.66,20487.0,72.6811,72.7332,72.6637,72.6898,20487.0
2016-09-08 14:05:00,83.66,83.7,83.66,83.66,8560.0,72.6898,72.7245,72.6898,72.6898,8560.0
2016-09-08 14:10:00,83.66,83.72,83.66,83.71,12928.0,72.6898,72.7419,72.6898,72.7332,12928.0
2016-09-08 14:15:00,83.7,83.71,83.67,83.69,9471.0,72.7245,72.7332,72.6985,72.7158,9471.0
2016-09-08 14:20:00,83.7,83.71,83.67,83.69,8028.0,72.7245,72.7332,72.6985,72.7158,8028.0
2016-09-08 14:25:00,83.68,83.7,83.64,83.68,10128.0,72.7072,72.7245,72.6724,72.7072,10128.0
2016-09-08 14:30:00,83.65,83.68,83.65,83.67,6659.0,72.6811,72.7072,72.6811,72.6985,6659.0
2016-09-08 14:35:00,83.67,83.68,83.65,83.65,9967.0,72.6985,72.7072,72.6811,72.6811,9967.0
2016-09-08 14:40:00,83.65,83.67,83.64,83.66,17223.0,72.6811,72.6985,72.6724,72.6898,17223.0
2016-09-08 14:45:00,83.66,83.69,83.65,83.66,24840.0,72.6898,72.7158,72.6811,72.6898,24840.0
2016-09-08 14:50:00,83.65,83.67,83.64,83.65,20516.0,72.6811,72.6985,72.6724,72.6811,20516.0
2016-09-08 14:55:00,83.65,83.67,83.65,83.65,11221.0,72.6811,72.6985,72.6811,72.6811,11221.0
2016-09-08 15:00:00,83.65,83.66,83.59,83.61,14507.0,72.6811,72.6898,72.629,72.6463,14507.0
2016-09-08 15:05:00,83.6,83.63,83.6,83.61,16415.0,72.6376,72.6637,72.6376,72.6463,16415.0
2016-09-08 15:10:00,83.61,83.63,83.6,83.61,10256.0,72.6463,72.6637,72.6376,72.6463,10256.0
2016-09-08 15:15:00,83.62,83.63,83.59,83.6,24936.0,72.655,72.6637,72.629,72.6376,24936.0
2016-09-08 15:20:00,83.6,83.6,83.55,83.56,12646.0,72.6376,72.6376,72.5942,72.6029,12646.0
2016-09-08 15:25:00,83.55,83.61,83.54,83.6,21884.0,72.5942,72.6463,72.5855,72.6376,21884.0
2016-09-08 15:30:00,83.59,83.62,83.58,83.59,19096.0,72.629,72.655,72.6203,72.629,19096.0
2016-09-08 15:35:00,83.58,83.61,83.57,83.59,24096.0,72.6203,72.6463,72.6116,72.629,24096.0
2016-09-08 15:40:00,83.58,83.59,83.57,83.58,17550.0,72.6203,72.629,72.6116,72.6203,17550.0
2016-09-08 15:45:00,83.58,83.59,83.52,83.57,40418.0,72.6203,72.629,72.5681,72.6116,40418.0
2016-09-08 15:50:00,83.57,83.59,83.52,83.53,38517.0,72.6116,72.629,72.5681,72.5768,38517.0
2016-09-08 15:55:00,83.54,83.6,83.54,83.55,147067.0,72.5855,72.6376,72.5855,72.5942,147067.0
2016-09-09 09:30:00,83.16,83.23,82.9,83.15,74092.0,72.2553,72.3162,72.0294,72.2467,74092.0
2016-09-09 09:35:00,83.15,83.34,83.08,83.21,46104.0,72.2467,72.4117,72.1858,72.2988,46104.0
2016-09-09 09:40:00,83.17,83.29,83.11,83.29,7892.0,72.264,72.3683,72.2119,72.3683,7892.0
2016-09-09 09:45:00,83.28,83.36,83.19,83.24,13310.0,72.3596,72.4291,72.2814,72.3249,13310.0
2016-09-09 09:50:00,83.17,83.17,82.95,82.95,11960.0,72.264,72.264,72.0729,72.0729,11960.0
2016-09-09 09:55:00,82.95,83.04,82.8,83.04,27597.0,72.0729,72.1511,71.9425,72.1511,27597.0
2016-09-09 10:00:00,83.02,83.05,82.92,82.98,16918.0,72.1337,72.1598,72.0468,72.0989,16918.0
2016-09-09 10:05:00,82.97,82.99,82.89,82.97,20867.0,72.0903,72.1076,72.0207,72.0903,20867.0
2016-09-09 10:10:00,82.97,82.97,82.85,82.95,72596.0,72.0903,72.0903,71.986,72.0729,72596.0
2016-09-09 10:15:00,82.95,83.05,82.94,83.05,31200.0,72.0729,72.1598,72.0642,72.1598,31200.0
2016-09-09 10:20:00,83.06,83.17,83.02,83.15,37780.0,72.1685,72.264,72.1337,72.2467,37780.0
2016-09-09 10:25:00,83.13,83.17,83.06,83.13,34815.0,72.2293,72.264,72.1685,72.2293,34815.0
2016-09-09 10:30:00,83.11,83.24,83.1,83.16,40843.0,72.2119,72.3249,72.2032,72.2553,40843.0
2016-09-09 10:35:00,83.16,83.18,83.09,83.15,38802.0,72.2553,72.2727,72.1945,72.2467,38802.0
2016-09-09 10:40:00,83.15,83.15,83.04,83.11,27777.0,72.2467,72.2467,72.1511,72.2119,27777.0
2016-09-09 10:45:00,83.1,83.13,83.07,83.09,28489.0,72.2032,72.2293,72.1771,72.1945,28489.0
2016-09-09 10:50:00,83.11,83.15,83.08,83.13,13227.0,72.2119,72.2467,72.1858,72.2293,13227.0
2016-09-09 10:55:00,83.12,83.14,83.1,83.14,10347.0,72.2206,72.238,72.2032,72.238,10347.0
2016-09-09 11:00:00,83.14,83.14,83.11,83.12,30753.0,72.238,72.238,72.2119,72.2206,30753.0
2016-09-09 11:05:00,83.13,83.26,83.11,83.24,42238.0,72.2293,72.3422,72.2119,72.3249,42238.0
2016-09-09 11:10:00,83.24,83.27,83.21,83.24,22016.0,72.3249,72.3509,72.2988,72.3249,22016.0
2016-09-09 11:15:00,83.23,83.24,83.15,83.18,24048.0,72.3162,72.3249,72.2467,72.2727,24048.0
2016-09-09 11:20:00,83.15,83.21,83.13,83.18,39891.0,72.2467,72.2988,72.2293,72.2727,39891.0
2016-09-09 11:25:00,83.17,83.29,83.16,83.28,28895.0,72.264,72.3683,72.2553,72.3596,28895.0
2016-09-09 11:30:00,83.26,83.3,83.24,83.25,9981.0,72.3422,72.377,72.3249,72.3335,9981.0
2016-09-09 11:35:00,83.26,83.28,83.2,83.22,19752.0,72.3422,72.3596,72.2901,72.3075,19752.0
2016-09-09 11:40:00,83.23,83.26,83.22,83.25,33373.0,72.3162,72.3422,72.3075,72.3335,33373.0
2016-09-09 11:45:00,83.25,83.25,83.13,83.16,43346.0,72.3335,72.3335,72.2293,72.2553,43346.0
2016-09-09 11:50:00,83.15,83.19,83.11,83.16,19985.0,72.2467,72.2814,72.2119,72.2553,19985.0
2016-09-09 11:55:00,83.16,83.2,83.08,83.17,28089.0,72.2553,72.2901,72.1858,72.264,28089.0
2016-09-09 12:00:00,83.18,83.2,83.1,83.12,21608.0,72.2727,72.2901,72.2032,72.2206,21608.0
2016-09-09 12:05:00,83.12,83.18,83.1,83.16,28456.0,72.2206,72.2727,72.2032,72.2553,28456.0
2016-09-09 12:10:00,83.13,83.15,83.02,83.02,8427.0,72.2293,72.2467,72.1337,72.1337,8427.0
2016-09-09 12:15:00,83.02,83.04,82.93,83.0,25390.0,72.1337,72.1511,72.0555,72.1163,25390.0
2016-09-09 12:20:00,82.99,83.11,82.98,83.07,8523.0,72.1076,72.2119,72.0989,72.1771,8523.0
2016-09-09 12:25:00,83.05,83.06,83.02,83.02,5070.0,72.1598,72.1685,72.1337,72.1337,5070.0
2016-09-09 12:30:00,83.02,83.03,82.94,82.94,20965.0,72.1337,72.1424,72.0642,72.0642,20965.0
2016-09-09 12:35:00,82.96,82.97,82.92,82.96,16120.0,72.0816,72.0903,72.0468,72.0816,16120.0
2016-09-09 12:40:00,82.95,82.95,82.87,82.88,24128.0,72.0729,72.0729,72.0034,72.0121,24128.0
2016-09-09 12:45:00,82.89,82.96,82.88,82.94,12695.0,72.0207,72.0816,72.0121,72.0642,12695.0
2016-09-09 12:50:00,82.93,83.03,82.9,83.01,24434.0,72.0555,72.1424,72.0294,72.125,24434.0
2016-09-09 12:55:00,83.02,83.09,83.0,83.07,22086.0,72.1337,72.1945,72.1163,72.1771,22086.0
2016-09-09 13:00:00,83.07,83.07,83.04,83.04,6007.0,72.1771,72.1771,72.1511,72.1511,6007.0
2016-09-09 13:05:00,83.03,83.07,83.03,83.04,13488.0,72.1424,72.1771,72.1424,72.1511,13488.0
2016-09-09 13:10:00,83.04,83.11,82.94,83.05,74591.0,72.1511,72.2119,72.0642,72.1598,74591.0
2016-09-09 13:15:00,83.05,83.16,82.97,83.12,106917.0,72.1598,72.2553,72.0903,72.2206,106917.0
2016-09-09 13:20:00,83.12,83.12,82.99,83.05,37173.0,72.2206,72.2206,72.1076,72.1598,37173.0
2016-09-09 13:25:00,83.05,83.16,83.05,83.1,23045.0,72.1598,72.2553,72.1598,72.2032,23045.0
2016-09-09 13:30:00,83.09,83.15,83.04,83.12,33645.0,72.1945,72.2467,72.1511,72.2206,33645.0
2016-09-09 13:35:00,83.12,83.12,83.03,83.1,27722.0,72.2206,72.2206,72.1424,72.2032,27722.0
2016-09-09 13:40:00,83.08,83.11,83.0,83.0,51328.0,72.1858,72.2119,72.1163,72.1163,51328.0
2016-09-09 13:45:00,83.0,83.03,82.95,82.98,37901.0,72.1163,72.1424,72.0729,72.0989,37901.0
2016-09-09 13:50:00,82.98,82.99,82.91,82.92,50863.0,72.0989,72.1076,72.0381,72.0468,50863.0
2016-09-09 13:55:00,82.91,82.97,82.89,82.95,11877.0,72.0381,72.0903,72.0207,72.0729,11877.0
2016-09-09 14:00:00,82.96,82.96,82.76,82.8,25879.0,72.0816,72.0816,71.9078,71.9425,25879.0
2016-09-09 14:05:00,82.79,82.8,82.65,82.69,28751.0,71.9339,71.9425,71.8122,71.847,28751.0
2016-09-09 14:10:00,82.69,82.69,82.55,82.56,23187.0,71.847,71.847,71.7253,71.734,23187.0
2016-09-09 14:15:00,82.57,82.62,82.55,82.61,34759.0,71.7427,71.7862,71.7253,71.7775,34759.0
2016-09-09 14:20:00,82.61,82.7,82.6,82.7,11692.0,71.7775,71.8557,71.7688,71.8557,11692.0
2016-09-09 14:25:00,82.69,82.9,82.67,82.9,43916.0,71.847,72.0294,71.8296,72.0294,43916.0
2016-09-09 14:30:00,82.89,82.97,82.83,82.83,19204.0,72.0207,72.0903,71.9686,71.9686,19204.0
2016-09-09 14:35:00,82.83,82.9,82.79,82.84,54482.0,71.9686,72.0294,71.9339,71.9773,54482.0
2016-09-09 14:40:00,82.83,82.83,82.61,82.66,31794.0,71.9686,71.9686,71.7775,71.8209,31794.0
2016-09-09 14:45:00,82.68,82.71,82.61,82.7,18383.0,71.8383,71.8643,71.7775,71.8557,18383.0
2016-09-09 14:50:00,82.7,82.72,82.63,82.65,14422.0,71.8557,71.873,71.7948,71.8122,14422.0
2016-09-09 14:55:00,82.63,82.78,82.63,82.77,17948.0,71.7948,71.9252,71.7948,71.9165,17948.0
2016-09-09 15:00:00,82.76,82.78,82.69,82.71,21136.0,71.9078,71.9252,71.847,71.8643,21136.0
2016-09-09 15:05:00,82.7,82.72,82.62,82.69,17033.0,71.8557,71.873,71.7862,71.847,17033.0
2016-09-09 15:10:00,82.7,82.72,82.57,82.61,27706.0,71.8557,71.873,71.7427,71.7775,27706.0
2016-09-09 15:15:00,82.62,82.68,82.62,82.63,18943.0,71.7862,71.8383,71.7862,71.7948,18943.0
2016-09-09 15:20:00,82.63,82.68,82.6,82.67,49763.0,71.7948,71.8383,71.7688,71.8296,49763.0
2016-09-09 15:25:00,82.66,82.8,82.65,82.67,39508.0,71.8209,71.9425,71.8122,71.8296,39508.0
2016-09-09 15:30:00,82.68,82.75,82.54,82.55,24942.0,71.8383,71.8991,71.7166,71.7253,24942.0
2016-09-09 15:35:00,82.54,82.58,82.42,82.44,54625.0,71.7166,71.7514,71.6124,71.6298,54625.0
2016-09-09 15:40:00,82.45,82.49,82.35,82.35,48118.0,71.6384,71.6732,71.5516,71.5516,48118.0
2016-09-09 15:45:00,82.35,82.37,82.3,82.32,63107.0,71.5516,71.5689,71.5081,71.5255,63107.0
2016-09-09 15:50:00,82.33,82.4,82.32,82.39,89689.0,71.5342,71.595,71.5255,71.5863,89689.0
2016-09-09 15:55:00,82.38,82.39,82.21,82.24,174625.0,71.5776,71.5863,71.4299,71.456,174625.0
2016-09-12 09:30:00,82.02,82.32,81.77,82.17,54625.0,71.2648,71.5255,71.0476,71.3952,54625.0
2016-09-12 09:35:00,82.23,82.67,82.14,82.5,66886.0,71.4473,71.8296,71.3691,71.6819,66886.0
2016-09-12 09:40:00,82.51,82.53,82.12,82.31,33027.0,71.6906,71.708,71.3517,71.5168,33027.0
2016-09-12 09:45:00,82.3,82.43,82.26,82.36,30804.0,71.5081,71.6211,71.4734,71.5602,30804.0
2016-09-12 09:50:00,82.36,82.58,82.32,82.57,33353.0,71.5602,71.7514,71.5255,71.7427,33353.0
2016-09-12 09:55:00,82.56,82.69,82.47,82.61,22561.0,71.734,71.847,71.6558,71.7775,22561.0
2016-09-12 10:00:00,82.57,83.16,82.57,82.81,74348.0,71.7427,72.2553,71.7427,71.9512,74348.0
2016-09-12 10:05:00,82.82,83.01,82.82,82.92,37291.0,71.9599,72.125,71.9599,72.0468,37291.0
2016-09-12 10:10:00,82.91,83.08,82.86,83.08,21294.0,72.0381,72.1858,71.9947,72.1858,21294.0
2016-09-12 10:15:00,83.08,83.13,82.9,82.95,66590.0,72.1858,72.2293,72.0294,72.0729,66590.0
2016-09-12 10:20:00,82.97,83.08,82.94,83.03,44940.0,72.0903,72.1858,72.0642,72.1424,44940.0
2016-09-12 10:25:00,83.02,83.05,82.98,83.03,25486.0,72.1337,72.1598,72.0989,72.1424,25486.0
2016-09-12 10:30:00,83.02,83.05,82.89,82.9,205346.0,72.1337,72.1598,72.0207,72.0294,205346.0
2016-09-12 10:35:00,82.9,82.9,82.75,82.77,19994.0,72.0294,72.0294,71.8991,71.9165,19994.0
2016-09-12 10:40:00,82.78,82.85,82.72,82.82,39174.0,71.9252,71.986,71.873,71.9599,39174.0
2016-09-12 10:45:00,82.82,82.85,82.54,82.56,48995.0,71.9599,71.986,71.7166,71.734,48995.0
2016-09-12 10:50:00,82.54,82.54,82.43,82.43,17224.0,71.7166,71.7166,71.6211,71.6211,17224.0
2016-09-12 10:55:00,82.43,82.6,82.43,82.52,26911.0,71.6211,71.7688,71.6211,71.6993,26911.0
2016-09-12 11:00:00,82.54,82.62,82.53,82.62,23670.0,71.7166,71.7862,71.708,71.7862,23670.0
2016-09-12 11:05:00,82.63,82.67,82.57,82.58,14198.0,71.7948,71.8296,71.7427,71.7514,14198.0
2016-09-12 11:10:00,82.58,82.59,82.43,82.51,72664.0,71.7514,71.7601,71.6211,71.6906,72664.0
2016-09-12 11:15:00,82.49,82.61,82.47,82.6,17209.0,71.6732,71.7775,71.6558,71.7688,17209.0
2016-09-12 11:20:00,82.58,82.79,82.57,82.78,28251.0,71.7514,71.9339,71.7427,71.9252,28251.0
2016-09-12 11:25:00,82.76,82.82,82.68,82.76,45068.0,71.9078,71.9599,71.8383,71.9078,45068.0
2016-09-12 11:30:00,82.77,82.85,82.68,82.85,17311.0,71.9165,71.986,71.8383,71.986,17311.0
2016-09-12 11:35:00,82.83,82.93,82.81,82.89,6620.0,71.9686,72.0555,71.9512,72.0207,6620.0
2016-09-12 11:40:00,82.89,82.9,82.81,82.83,13248.0,72.0207,72.0294,71.9512,71.9686,13248.0
2016-09-12 11:45:00,82.84,82.88,82.77,82.79,14866.0,71.9773,72.0121,71.9165,71.9339,14866.0
2016-09-12 11:50:00,82.78,82.81,82.7,82.71,25392.0,71.9252,71.9512,71.8557,71.8643,25392.0
2016-09-12 11:55:00,82.72,82.79,82.68,82.73,18946.0,71.873,71.9339,71.8383,71.8817,18946.0
2016-09-12 12:00:00,82.7,82.85,82.19,82.48,464088.0,71.8557,71.986,71.4125,71.6645,464088.0
2016-09-12 12:05:00,82.51,82.73,82.48,82.65,43717.0,71.6906,71.8817,71.6645,71.8122,43717.0
2016-09-12 12:10:00,82.66,82.72,82.63,82.64,39284.0,71.8209,71.873,71.7948,71.8035,39284.0
2016-09-12 12:15:00,82.65,82.79,82.62,82.69,38645.0,71.8122,71.9339,71.7862,71.847,38645.0
2016-09-12 12:20:00,82.68,82.69,82.52,82.56,23429.0,71.8383,71.847,71.6993,71.734,23429.0
2016-09-12 12:25:00,82.54,82.61,82.5,82.61,12877.0,71.7166,71.7775,71.6819,71.7775,12877.0
2016-09-12 12:30:00,82.62,82.72,82.59,82.67,15149.0,71.7862,71.873,71.7601,71.8296,15149.0
2016-09-12 12:35:00,82.68,82.7,82.63,82.65,9976.0,71.8383,71.8557,71.7948,71.8122,9976.0
2016-09-12 12:40:00,82.65,82.65,82.51,82.59,11684.0,71.8122,71.8122,71.6906,71.7601,11684.0
2016-09-12 12:45:00,82.58,82.68,82.58,82.68,8465.0,71.7514,71.8383,71.7514,71.8383,8465.0
2016-09-12 12:50:00,82.68,82.76,82.66,82.75,12671.0,71.8383,71.9078,71.8209,71.8991,12671.0
2016-09-12 12:55:00,82.74,82.77,82.69,82.7,22490.0,71.8904,71.9165,71.847,71.8557,22490.0
2016-09-12 13:00:00,82.7,82.83,82.69,82.81,17021.0,71.8557,71.9686,71.847,71.9512,17021.0
2016-09-12 13:05:00,82.83,82.98,82.82,82.97,18151.0,71.9686,72.0989,71.9599,72.0903,18151.0
2016-09-12 13:10:00,82.98,83.11,82.9,83.08,57525.0,72.0989,72.2119,72.0294,72.1858,57525.0
2016-09-12 13:15:00,83.1,83.25,82.91,82.95,78594.0,72.2032,72.3335,72.0381,72.0729,78594.0
2016-09-12 13:20:00,82.94,82.94,82.67,82.69,31560.0,72.0642,72.0642,71.8296,71.847,31560.0
2016-09-12 13:25:00,82.71,82.74,82.58,82.6,20844.0,71.8643,71.8904,71.7514,71.7688,20844.0
2016-09-12 13:30:00,82.6,82.69,82.55,82.66,11762.0,71.7688,71.847,71.7253,71.8209,11762.0
2016-09-12 13:35:00,82.69,82.8,82.62,82.69,45654.0,71.847,71.9425,71.7862,71.847,45654.0
2016-09-12 13:40:00,82.72,82.73,82.6,82.69,19740.0,71.873,71.8817,71.7688,71.847,19740.0
2016-09-12 13:45:00,82.69,82.91,82.69,82.87,39367.0,71.847,72.0381,71.847,72.0034,39367.0
2016-09-12 13:50:00,82.85,82.86,82.79,82.8,6772.0,71.986,71.9947,71.9339,71.9425,6772.0
2016-09-12 13:55:00,82.81,82.96,82.75,82.94,11541.0,71.9512,72.0816,71.8991,72.0642,11541.0
2016-09-12 14:00:00,82.95,83.06,82.9,83.05,30112.0,72.0729,72.1685,72.0294,72.1598,30112.0
2016-09-12 14:05:00,83.03,83.06,82.98,83.04,10554.0,72.1424,72.1685,72.0989,72.1511,10554.0
2016-09-12 14:10:00,83.05,83.09,82.99,83.08,8889.0,72.1598,72.1945,72.1076,72.1858,8889.0
2016-09-12 14:15:00,83.09,83.09,82.96,83.03,13165.0,72.1945,72.1945,72.0816,72.1424,13165.0
2016-09-12 14:20:00,83.03,83.15,83.03,83.15,13950.0,72.1424,72.2467,72.1424,72.2467,13950.0
2016-09-12 14:25:00,83.15,83.15,83.08,83.1,34999.0,72.2467,72.2467,72.1858,72.2032,34999.0
2016-09-12 14:30:00,83.1,83.22,83.09,83.21,11817.0,72.2032,72.3075,72.1945,72.2988,11817.0
2016-09-12 14:35:00,83.19,83.46,83.17,83.46,12752.0,72.2814,72.516,72.264,72.516,12752.0
2016-09-12 14:40:00,83.45,83.66,83.43,83.62,52870.0,72.5073,72.6898,72.4899,72.655,52870.0
2016-09-12 14:45:00,83.63,83.64,83.55,83.57,24876.0,72.6637,72.6724,72.5942,72.6116,24876.0
2016-09-12 14:50:00,83.59,83.64,83.52,83.55,27787.0,72.629,72.6724,72.5681,72.5942,27787.0
2016-09-12 14:55:00,83.56,83.56,83.44,83.44,21228.0,72.6029,72.6029,72.4986,72.4986,21228.0
2016-09-12 15:00:00,83.44,83.52,83.44,83.47,23324.0,72.4986,72.5681,72.4986,72.5247,23324.0
2016-09-12 15:05:00,83.48,83.56,83.45,83.49,15069.0,72.5334,72.6029,72.5073,72.5421,15069.0
2016-09-12 15:10:00,83.5,83.53,83.36,83.37,22282.0,72.5508,72.5768,72.4291,72.4378,22282.0
2016-09-12 15:15:00,83.37,83.39,83.26,83.28,22318.0,72.4378,72.4552,72.3422,72.3596,22318.0
2016-09-12 15:20:00,83.3,83.32,83.26,83.32,22516.0,72.377,72.3944,72.3422,72.3944,22516.0
2016-09-12 15:25:00,83.32,83.37,83.28,83.28,21287.0,72.3944,72.4378,72.3596,72.3596,21287.0
2016-09-12 15:30:00,83.27,83.33,83.19,83.19,38854.0,72.3509,72.403,72.2814,72.2814,38854.0
2016-09-12 15:35:00,83.2,83.27,83.19,83.25,30120.0,72.2901,72.3509,72.2814,72.3335,30120.0
2016-09-12 15:40:00,83.26,83.48,83.14,83.45,107485.0,72.3422,72.5334,72.238,72.5073,107485.0
2016-09-12 15:45:00,83.45,83.45,83.15,83.17,56752.0,72.5073,72.5073,72.2467,72.264,56752.0
2016-09-12 15:50:00,83.17,83.26,83.15,83.18,63431.0,72.264,72.3422,72.2467,72.2727,63431.0
2016-09-12 15:55:00,83.17,83.2,83.04,83.09,239934.0,72.264,72.2901,72.1511,72.1945,239934.0
2016-09-13 09:30:00,82.4,82.49,82.23,82.31,45843.0,71.595,71.6732,71.4473,71.5168,45843.0
2016-09-13 09:35:00,82.37,82.66,82.28,82.65,36837.0,71.5689,71.8209,71.4907,71.8122,36837.0
2016-09-13 09:40:00,82.66,82.71,82.38,82.39,20673.0,71.8209,71.8643,71.5776,71.5863,20673.0
2016-09-13 09:45:00,82.34,82.44,82.28,82.29,15787.0,71.5429,71.6298,71.4907,71.4994,15787.0
2016-09-13 09:50:00,82.28,82.31,81.95,82.01,36955.0,71.4907,71.5168,71.204,71.2561,36955.0
2016-09-13 09:55:00,82.01,82.06,81.92,81.96,29841.0,71.2561,71.2996,71.1779,71.2127,29841.0
2016-09-13 10:00:00,81.95,82.04,81.75,81.82,37417.0,71.204,71.2822,71.0302,71.0911,37417.0
2016-09-13 10:05:00,81.81,81.97,81.73,81.94,30776.0,71.0824,71.2214,71.0129,71.1953,30776.0
2016-09-13 10:10:00,81.95,82.09,81.95,81.98,30548.0,71.204,71.3256,71.204,71.2301,30548.0
2016-09-13 10:15:00,81.99,82.04,81.9,81.92,31446.0,71.2388,71.2822,71.1606,71.1779,31446.0
2016-09-13 10:20:00,81.92,81.92,81.75,81.77,21285.0,71.1779,71.1779,71.0302,71.0476,21285.0
2016-09-13 10:25:00,81.75,81.88,81.7,81.72,29878.0,71.0302,71.1432,70.9868,71.0042,29878.0
2016-09-13 10:30:00,81.73,81.82,81.73,81.79,31781.0,71.0129,71.0911,71.0129,71.065,31781.0
2016-09-13 10:35:00,81.8,81.82,81.7,81.72,29117.0,71.0737,71.0911,70.9868,71.0042,29117.0
2016-09-13 10:40:00,81.73,81.79,81.57,81.59,39982.0,71.0129,71.065,70.8738,70.8912,39982.0
2016-09-13 10:45:00,81.59,81.79,81.59,81.65,34411.0,70.8912,71.065,70.8912,70.9433,34411.0
2016-09-13 10:50:00,81.66,81.68,81.55,81.56,132316.0,70.952,70.9694,70.8565,70.8651,132316.0
2016-09-13 10:55:00,81.57,81.67,81.57,81.67,30080.0,70.8738,70.9607,70.8738,70.9607,30080.0
2016-09-13 11:00:00,81.67,81.71,81.55,81.55,25551.0,70.9607,70.9955,70.8565,70.8565,25551.0
2016-09-13 11:05:00,81.56,81.57,81.35,81.35,50204.0,70.8651,70.8738,70.6827,70.6827,50204.0
2016-09-13 11:10:00,81.35,81.37,81.16,81.24,41757.0,70.6827,70.7001,70.5176,70.5871,41757.0
2016-09-13 11:15:00,81.25,81.36,81.16,81.34,46483.0,70.5958,70.6914,70.5176,70.674,46483.0
2016-09-13 11:20:00,81.34,81.49,81.32,81.45,25825.0,70.674,70.8043,70.6566,70.7696,25825.0
2016-09-13 11:25:00,81.44,81.44,81.21,81.21,11711.0,70.7609,70.7609,70.561,70.561,11711.0
2016-09-13 11:30:00,81.22,81.27,81.12,81.18,32264.0,70.5697,70.6132,70.4828,70.535,32264.0
2016-09-13 11:35:00,81.18,81.35,81.18,81.24,18784.0,70.535,70.6827,70.535,70.5871,18784.0
2016-09-13 11:40:00,81.23,81.28,81.18,81.23,16004.0,70.5784,70.6219,70.535,70.5784,16004.0
2016-09-13 11:45:00,81.23,81.26,81.18,81.25,48418.0,70.5784,70.6045,70.535,70.5958,48418.0
2016-09-13 11:50:00,81.26,81.37,81.21,81.26,36761.0,70.6045,70.7001,70.561,70.6045,36761.0
2016-09-13 11:55:00,81.24,81.33,81.2,81.33,23896.0,70.5871,70.6653,70.5524,70.6653,23896.0
2016-09-13 12:00:00,81.35,81.37,81.27,81.3,18319.0,70.6827,70.7001,70.6132,70.6392,18319.0
2016-09-13 12:05:00,81.3,81.4,81.29,81.33,11531.0,70.6392,70.7261,70.6306,70.6653,11531.0
2016-09-13 12:10:00,81.33,81.56,81.33,81.56,10712.0,70.6653,70.8651,70.6653,70.8651,10712.0
2016-09-13 12:15:00,81.56,81.57,81.43,81.46,23855.0,70.8651,70.8738,70.7522,70.7783,23855.0
2016-09-13 12:20:00,81.45,81.49,81.29,81.33,11946.0,70.7696,70.8043,70.6306,70.6653,11946.0
2016-09-13 12:25:00,81.35,81.36,81.29,81.32,19737.0,70.6827,70.6914,70.6306,70.6566,19737.0
2016-09-13 12:30:00,81.32,81.34,81.26,81.33,11454.0,70.6566,70.674,70.6045,70.6653,11454.0
2016-09-13 12:35:00,81.33,81.4,81.28,81.4,4423.0,70.6653,70.7261,70.6219,70.7261,4423.0
2016-09-13 12:40:00,81.4,81.41,81.31,81.4,12598.0,70.7261,70.7348,70.6479,70.7261,12598.0
2016-09-13 12:45:00,81.39,81.41,81.36,81.36,5100.0,70.7174,70.7348,70.6914,70.6914,5100.0
2016-09-13 12:50:00,81.34,81.35,81.24,81.28,8862.0,70.674,70.6827,70.5871,70.6219,8862.0
2016-09-13 12:55:00,81.29,81.29,81.17,81.26,16415.0,70.6306,70.6306,70.5263,70.6045,16415.0
2016-09-13 13:00:00,81.25,81.25,81.15,81.2,11825.0,70.5958,70.5958,70.5089,70.5524,11825.0
2016-09-13 13:05:00,81.2,81.29,81.18,81.28,5857.0,70.5524,70.6306,70.535,70.6219,5857.0
2016-09-13 13:10:00,81.29,81.31,81.25,81.27,10814.0,70.6306,70.6479,70.5958,70.6132,10814.0
2016-09-13 13:15:00,81.26,81.49,81.26,81.49,17679.0,70.6045,70.8043,70.6045,70.8043,17679.0
2016-09-13 13:20:00,81.5,81.58,81.47,81.47,43880.0,70.813,70.8825,70.7869,70.7869,43880.0
2016-09-13 13:25:00,81.5,81.69,81.5,81.67,21900.0,70.813,70.9781,70.813,70.9607,21900.0
2016-09-13 13:30:00,81.69,81.84,81.54,81.55,14436.0,70.9781,71.1084,70.8478,70.8565,14436.0
2016-09-13 13:35:00,81.54,81.6,81.49,81.59,19368.0,70.8478,70.8999,70.8043,70.8912,19368.0
2016-09-13 13:40:00,81.6,81.62,81.43,81.45,67640.0,70.8999,70.9173,70.7522,70.7696,67640.0
2016-09-13 13:45:00,81.45,81.46,81.35,81.36,19667.0,70.7696,70.7783,70.6827,70.6914,19667.0
2016-09-13 13:50:00,81.39,81.39,81.12,81.13,55826.0,70.7174,70.7174,70.4828,70.4915,55826.0
2016-09-13 13:55:00,81.15,81.2,81.12,81.19,20619.0,70.5089,70.5524,70.4828,70.5437,20619.0
2016-09-13 14:00:00,81.17,81.25,81.1,81.22,21901.0,70.5263,70.5958,70.4655,70.5697,21901.0
2016-09-13 14:05:00,81.22,81.41,81.17,81.38,29133.0,70.5697,70.7348,70.5263,70.7087,29133.0
2016-09-13 14:10:00,81.39,81.39,81.26,81.34,15322.0,70.7174,70.7174,70.6045,70.674,15322.0
2016-09-13 14:15:00,81.36,81.38,81.23,81.24,12681.0,70.6914,70.7087,70.5784,70.5871,12681.0
2016-09-13 14:20:00,81.23,81.32,81.16,81.29,14590.0,70.5784,70.6566,70.5176,70.6306,14590.0
2016-09-13 14:25:00,81.27,81.29,81.12,81.17,33488.0,70.6132,70.6306,70.4828,70.5263,33488.0
2016-09-13 14:30:00,81.16,81.23,81.1,81.13,9348.0,70.5176,70.5784,70.4655,70.4915,9348.0
2016-09-13 14:35:00,81.16,81.26,81.14,81.23,11751.0,70.5176,70.6045,70.5002,70.5784,11751.0
2016-09-13 14:40:00,81.24,81.32,81.18,81.3,14032.0,70.5871,70.6566,70.535,70.6392,14032.0
2016-09-13 14:45:00,81.29,81.36,81.29,81.34,13724.0,70.6306,70.6914,70.6306,70.674,13724.0
2016-09-13 14:50:00,81.34,81.39,81.29,81.29,10771.0,70.674,70.7174,70.6306,70.6306,10771.0
2016-09-13 14:55:00,81.29,81.31,81.15,81.15,17354.0,70.6306,70.6479,70.5089,70.5089,17354.0
2016-09-13 15:00:00,81.14,81.19,81.11,81.15,30091.0,70.5002,70.5437,70.4742,70.5089,30091.0
2016-09-13 15:05:00,81.15,81.2,81.13,81.2,20616.0,70.5089,70.5524,70.4915,70.5524,20616.0
2016-09-13 15:10:00,81.21,81.21,81.09,81.13,25617.0,70.561,70.561,70.4568,70.4915,25617.0
2016-09-13 15:15:00,81.13,81.39,81.13,81.23,66481.0,70.4915,70.7174,70.4915,70.5784,66481.0
2016-09-13 15:20:00,81.25,81.3,81.11,81.13,57115.0,70.5958,70.6392,70.4742,70.4915,57115.0
2016-09-13 15:25:00,81.14,81.29,81.14,81.21,47024.0,70.5002,70.6306,70.5002,70.561,47024.0
2016-09-13 15:30:00,81.2,81.25,81.14,81.17,65060.0,70.5524,70.5958,70.5002,70.5263,65060.0
2016-09-13 15:35:00,81.17,81.19,81.11,81.17,52138.0,70.5263,70.5437,70.4742,70.5263,52138.0
2016-09-13 15:40:00,81.16,81.17,80.87,80.9,136189.0,70.5176,70.5263,70.2656,70.2917,136189.0
2016-09-13 15:45:00,80.9,81.01,80.85,80.98,112578.0,70.2917,70.3873,70.2482,70.3612,112578.0
2016-09-13 15:50:00,80.97,81.2,80.97,81.2,116438.0,70.3525,70.5524,70.3525,70.5524,116438.0
2016-09-13 15:55:00,81.2,81.2,80.93,81.08,176747.0,70.5524,70.5524,70.3178,70.4481,176747.0
2016-09-14 09:30:00,80.94,81.42,80.75,80.87,73856.0,70.3264,70.7435,70.1614,70.2656,73856.0
2016-09-14 09:35:00,80.89,80.9,80.75,80.89,29029.0,70.283,70.2917,70.1614,70.283,29029.0
2016-09-14 09:40:00,80.84,81.09,80.81,80.98,17102.0,70.2396,70.4568,70.2135,70.3612,17102.0
2016-09-14 09:45:00,80.96,80.96,80.79,80.79,26878.0,70.3438,70.3438,70.1961,70.1961,26878.0
2016-09-14 09:50:00,80.79,80.81,80.7,80.75,27612.0,70.1961,70.2135,70.1179,70.1614,27612.0
2016-09-14 09:55:00,80.75,81.02,80.74,80.93,13498.0,70.1614,70.396,70.1527,70.3178,13498.0
2016-09-14 10:00:00,80.94,81.03,80.87,80.9,23126.0,70.3264,70.4046,70.2656,70.2917,23126.0
2016-09-14 10:05:00,80.9,80.97,80.86,80.91,13865.0,70.2917,70.3525,70.2569,70.3004,13865.0
2016-09-14 10:10:00,80.9,80.96,80.82,80.94,15824.0,70.2917,70.3438,70.2222,70.3264,15824.0
2016-09-14 10:15:00,80.96,81.0,80.88,80.95,14112.0,70.3438,70.3786,70.2743,70.3351,14112.0
2016-09-14 10:20:00,80.96,81.01,80.91,80.98,48691.0,70.3438,70.3873,70.3004,70.3612,48691.0
2016-09-14 10:25:00,81.0,81.0,80.87,80.96,19472.0,70.3786,70.3786,70.2656,70.3438,19472.0
2016-09-14 10:30:00,80.96,81.06,80.95,81.02,46877.0,70.3438,70.4307,70.3351,70.396,46877.0
2016-09-14 10:35:00,81.02,81.06,80.86,80.86,38176.0,70.396,70.4307,70.2569,70.2569,38176.0
2016-09-14 10:40:00,80.86,80.87,80.66,80.66,22840.0,70.2569,70.2656,70.0832,70.0832,22840.0
2016-09-14 10:45:00,80.65,80.75,80.65,80.69,20608.0,70.0745,70.1614,70.0745,70.1092,20608.0
2016-09-14 10:50:00,80.69,80.73,80.56,80.57,47176.0,70.1092,70.144,69.9963,70.005,47176.0
2016-09-14 10:55:00,80.58,80.59,80.48,80.51,34583.0,70.0137,70.0223,69.9268,69.9528,34583.0
2016-09-14 11:00:00,80.5,80.69,80.5,80.69,23536.0,69.9441,70.1092,69.9441,70.1092,23536.0
2016-09-14 11:05:00,80.69,80.69,80.5,80.5,13793.0,70.1092,70.1092,69.9441,69.9441,13793.0
2016-09-14 11:10:00,80.5,80.54,80.42,80.51,17644.0,69.9441,69.9789,69.8746,69.9528,17644.0
2016-09-14 11:15:00,80.49,80.62,80.49,80.62,10835.0,69.9355,70.0484,69.9355,70.0484,10835.0
2016-09-14 11:20:00,80.63,80.71,80.6,80.63,12606.0,70.0571,70.1266,70.031,70.0571,12606.0
2016-09-14 11:25:00,80.63,80.69,80.56,80.56,11763.0,70.0571,70.1092,69.9963,69.9963,11763.0
2016-09-14 11:30:00,80.57,80.57,80.36,80.36,16690.0,70.005,70.005,69.8225,69.8225,16690.0
2016-09-14 11:35:00,80.37,80.51,80.35,80.5,25659.0,69.8312,69.9528,69.8138,69.9441,25659.0
2016-09-14 11:40:00,80.5,80.54,80.46,80.47,8486.0,69.9441,69.9789,69.9094,69.9181,8486.0
2016-09-14 11:45:00,80.46,80.51,80.39,80.41,9404.0,69.9094,69.9528,69.8486,69.8659,9404.0
2016-09-14 11:50:00,80.42,80.51,80.42,80.49,10402.0,69.8746,69.9528,69.8746,69.9355,10402.0
2016-09-14 11:55:00,80.48,80.5,80.44,80.48,9541.0,69.9268,69.9441,69.892,69.9268,9541.0
2016-09-14 12:00:00,80.49,80.5,80.4,80.43,20619.0,69.9355,69.9441,69.8573,69.8833,20619.0
2016-09-14 12:05:00,80.4,80.5,80.4,80.5,44494.0,69.8573,69.9441,69.8573,69.9441,44494.0
2016-09-14 12:10:00,80.5,80.55,80.42,80.5,42793.0,69.9441,69.9876,69.8746,69.9441,42793.0
2016-09-14 12:15:00,80.5,80.63,80.5,80.6,8314.0,69.9441,70.0571,69.9441,70.031,8314.0
2016-09-14 12:20:00,80.6,80.69,80.57,80.67,12806.0,70.031,70.1092,70.005,70.0919,12806.0
2016-09-14 12:25:00,80.68,80.72,80.67,80.7,7151.0,70.1005,70.1353,70.0919,70.1179,7151.0
2016-09-14 12:30:00,80.71,80.77,80.71,80.77,13998.0,70.1266,70.1787,70.1266,70.1787,13998.0
2016-09-14 12:35:00,80.77,80.82,80.74,80.75,15594.0,70.1787,70.2222,70.1527,70.1614,15594.0
2016-09-14 12:40:00,80.75,80.79,80.7,80.78,31038.0,70.1614,70.1961,70.1179,70.1874,31038.0
2016-09-14 12:45:00,80.75,80.77,80.62,80.63,11235.0,70.1614,70.1787,70.0484,70.0571,11235.0
2016-09-14 12:50:00,80.64,80.65,80.61,80.62,9122.0,70.0658,70.0745,70.0397,70.0484,9122.0
2016-09-14 12:55:00,80.61,80.68,80.6,80.66,6844.0,70.0397,70.1005,70.031,70.0832,6844.0
2016-09-14 13:00:00,80.66,80.75,80.66,80.71,4530.0,70.0832,70.1614,70.0832,70.1266,4530.0
2016-09-14 13:05:00,80.73,80.74,80.66,80.74,7404.0,70.144,70.1527,70.0832,70.1527,7404.0
2016-09-14 13:10:00,80.74,80.74,80.61,80.62,3817.0,70.1527,70.1527,70.0397,70.0484,3817.0
2016-09-14 13:15:00,80.62,80.62,80.59,80.62,9783.0,70.0484,70.0484,70.0223,70.0484,9783.0
2016-09-14 13:20:00,80.6,80.64,80.57,80.64,12245.0,70.031,70.0658,70.005,70.0658,12245.0
2016-09-14 13:25:00,80.65,80.68,80.6,80.61,16455.0,70.0745,70.1005,70.031,70.0397,16455.0
2016-09-14 13:30:00,80.59,80.73,80.58,80.73,10626.0,70.0223,70.144,70.0137,70.144,10626.0
2016-09-14 13:35:00,80.72,80.72,80.63,80.64,9630.0,70.1353,70.1353,70.0571,70.0658,9630.0
2016-09-14 13:40:00,80.63,80.63,80.58,80.58,9535.0,70.0571,70.0571,70.0137,70.0137,9535.0
2016-09-14 13:45:00,80.58,80.59,80.48,80.48,40429.0,70.0137,70.0223,69.9268,69.9268,40429.0
2016-09-14 13:50:00,80.47,80.57,80.45,80.57,15269.0,69.9181,70.005,69.9007,70.005,15269.0
2016-09-14 13:55:00,80.56,80.57,80.42,80.46,15965.0,69.9963,70.005,69.8746,69.9094,15965.0
2016-09-14 14:00:00,80.45,80.55,80.44,80.45,25274.0,69.9007,69.9876,69.892,69.9007,25274.0
2016-09-14 14:05:00,80.45,80.47,80.4,80.43,30761.0,69.9007,69.9181,69.8573,69.8833,30761.0
2016-09-14 14:10:00,80.43,80.45,80.35,80.39,26439.0,69.8833,69.9007,69.8138,69.8486,26439.0
2016-09-14 14:15:00,80.39,80.46,80.37,80.45,16817.0,69.8486,69.9094,69.8312,69.9007,16817.0
2016-09-14 14:20:00,80.44,80.48,80.38,80.45,15438.0,69.892,69.9268,69.8399,69.9007,15438.0
2016-09-14 14:25:00,80.45,80.52,80.44,80.52,18243.0,69.9007,69.9615,69.892,69.9615,18243.0
2016-09-14 14:30:00,80.51,80.57,80.48,80.48,16818.0,69.9528,70.005,69.9268,69.9268,16818.0
2016-09-14 14:35:00,80.48,80.51,80.45,80.47,23563.0,69.9268,69.9528,69.9007,69.9181,23563.0
2016-09-14 14:40:00,80.49,80.58,80.47,80.56,18473.0,69.9355,70.0137,69.9181,69.9963,18473.0
2016-09-14 14:45:00,80.57,80.57,80.49,80.5,17070.0,70.005,70.005,69.9355,69.9441,17070.0
2016-09-14 14:50:00,80.49,80.61,80.48,80.57,24889.0,69.9355,70.0397,69.9268,70.005,24889.0
2016-09-14 14:55:00,80.57,80.69,80.57,80.59,12247.0,70.005,70.1092,70.005,70.0223,12247.0
2016-09-14 15:00:00,80.59,80.65,80.55,80.65,20632.0,70.0223,70.0745,69.9876,70.0745,20632.0
2016-09-14 15:05:00,80.64,80.64,80.56,80.57,20516.0,70.0658,70.0658,69.9963,70.005,20516.0
2016-09-14 15:10:00,80.57,80.58,80.5,80.53,28039.0,70.005,70.0137,69.9441,69.9702,28039.0
2016-09-14 15:15:00,80.52,80.53,80.47,80.49,57282.0,69.9615,69.9702,69.9181,69.9355,57282.0
2016-09-14 15:20:00,80.49,80.52,80.45,80.46,41025.0,69.9355,69.9615,69.9007,69.9094,41025.0
2016-09-14 15:25:00,80.47,80.49,80.42,80.47,49279.0,69.9181,69.9355,69.8746,69.9181,49279.0
2016-09-14 15:30:00,80.47,80.58,80.45,80.58,45319.0,69.9181,70.0137,69.9007,70.0137,45319.0
2016-09-14 15:35:00,80.57,80.6,80.53,80.56,46406.0,70.005,70.031,69.9702,69.9963,46406.0
2016-09-14 15:40:00,80.56,80.63,80.55,80.59,49727.0,69.9963,70.0571,69.9876,70.0223,49727.0
2016-09-14 15:45:00,80.59,80.62,80.54,80.59,65048.0,70.0223,70.0484,69.9789,70.0223,65048.0
2016-09-14 15:50:00,80.59,80.59,80.51,80.58,72184.0,70.0223,70.0223,69.9528,70.0137,72184.0
2016-09-14 15:55:00,80.58,80.61,80.52,80.6,137627.0,70.0137,70.0397,69.9615,70.031,137627.0
2016-09-15 09:30:00,80.78,80.93,80.63,80.69,25121.0,70.1874,70.3178,70.0571,70.1092,25121.0
2016-09-15 09:35:00,80.65,80.79,80.43,80.47,16164.0,70.0745,70.1961,69.8833,69.9181,16164.0
2016-09-15 09:40:00,80.52,80.66,80.47,80.54,18378.0,69.9615,70.0832,69.9181,69.9789,18378.0
2016-09-15 09:45:00,80.56,80.92,80.47,80.92,31232.0,69.9963,70.3091,69.9181,70.3091,31232.0
2016-09-15 09:50:00,80.88,81.13,80.83,81.13,49401.0,70.2743,70.4915,70.2309,70.4915,49401.0
2016-09-15 09:55:00,81.11,81.21,81.05,81.08,34154.0,70.4742,70.561,70.422,70.4481,34154.0
2016-09-15 10:00:00,81.09,81.11,80.96,81.1,34894.0,70.4568,70.4742,70.3438,70.4655,34894.0
2016-09-15 10:05:00,81.11,81.24,81.1,81.2,18608.0,70.4742,70.5871,70.4655,70.5524,18608.0
2016-09-15 10:10:00,81.2,81.31,81.19,81.23,25563.0,70.5524,70.6479,70.5437,70.5784,25563.0
2016-09-15 10:15:00,81.24,81.25,81.12,81.16,14629.0,70.5871,70.5958,70.4828,70.5176,14629.0
2016-09-15 10:20:00,81.14,81.21,81.11,81.16,18439.0,70.5002,70.561,70.4742,70.5176,18439.0
2016-09-15 10:25:00,81.13,81.22,81.13,81.18,17603.0,70.4915,70.5697,70.4915,70.535,17603.0
2016-09-15 10:30:00,81.16,81.2,81.13,81.18,19530.0,70.5176,70.5524,70.4915,70.535,19530.0
2016-09-15 10:35:00,81.16,81.2,81.13,81.2,20325.0,70.5176,70.5524,70.4915,70.5524,20325.0
2016-09-15 10:40:00,81.2,81.22,81.12,81.19,39238.0,70.5524,70.5697,70.4828,70.5437,39238.0
2016-09-15 10:45:00,81.18,81.27,81.14,81.24,45035.0,70.535,70.6132,70.5002,70.5871,45035.0
2016-09-15 10:50:00,81.25,81.36,81.22,81.36,30090.0,70.5958,70.6914,70.5697,70.6914,30090.0
2016-09-15 10:55:00,81.36,81.44,81.34,81.44,25707.0,70.6914,70.7609,70.674,70.7609,25707.0
2016-09-15 11:00:00,81.44,81.46,81.32,81.33,18741.0,70.7609,70.7783,70.6566,70.6653,18741.0
2016-09-15 11:05:00,81.32,81.38,81.24,81.29,20896.0,70.6566,70.7087,70.5871,70.6306,20896.0
2016-09-15 11:10:00,81.29,81.31,81.23,81.3,15042.0,70.6306,70.6479,70.5784,70.6392,15042.0
2016-09-15 11:15:00,81.29,81.29,81.22,81.27,13542.0,70.6306,70.6306,70.5697,70.6132,13542.0
2016-09-15 11:20:00,81.27,81.3,81.21,81.29,12508.0,70.6132,70.6392,70.561,70.6306,12508.0
2016-09-15 11:25:00,81.3,81.45,81.29,81.39,30775.0,70.6392,70.7696,70.6306,70.7174,30775.0
2016-09-15 11:30:00,81.43,81.5,81.41,81.46,39256.0,70.7522,70.813,70.7348,70.7783,39256.0
2016-09-15 11:35:00,81.45,81.49,81.43,81.49,16251.0,70.7696,70.8043,70.7522,70.8043,16251.0
2016-09-15 11:40:00,81.49,81.5,81.44,81.46,25601.0,70.8043,70.813,70.7609,70.7783,25601.0
2016-09-15 11:45:00,81.46,81.47,81.33,81.33,20811.0,70.7783,70.7869,70.6653,70.6653,20811.0
2016-09-15 11:50:00,81.34,81.45,81.32,81.42,9671.0,70.674,70.7696,70.6566,70.7435,9671.0
2016-09-15 11:55:00,81.41,81.41,81.26,81.28,9762.0,70.7348,70.7348,70.6045,70.6219,9762.0
2016-09-15 12:00:00,81.27,81.32,81.26,81.31,8503.0,70.6132,70.6566,70.6045,70.6479,8503.0
2016-09-15 12:05:00,81.33,81.35,81.28,81.28,11060.0,70.6653,70.6827,70.6219,70.6219,11060.0
2016-09-15 12:10:00,81.26,81.26,81.21,81.23,14350.0,70.6045,70.6045,70.561,70.5784,14350.0
2016-09-15 12:15:00,81.2,81.26,81.17,81.21,7225.0,70.5524,70.6045,70.5263,70.561,7225.0
2016-09-15 12:20:00,81.23,81.31,81.23,81.3,17233.0,70.5784,70.6479,70.5784,70.6392,17233.0
2016-09-15 12:25:00,81.3,81.37,81.17,81.36,34099.0,70.6392,70.7001,70.5263,70.6914,34099.0
2016-09-15 12:30:00,81.35,81.36,81.28,81.28,13335.0,70.6827,70.6914,70.6219,70.6219,13335.0
2016-09-15 12:35:00,81.29,81.32,81.24,81.28,13376.0,70.6306,70.6566,70.5871,70.6219,13376.0
2016-09-15 12:40:00,81.28,81.28,81.17,81.17,5257.0,70.6219,70.6219,70.5263,70.5263,5257.0
2016-09-15 12:45:00,81.19,81.25,81.18,81.23,9802.0,70.5437,70.5958,70.535,70.5784,9802.0
2016-09-15 12:50:00,81.2,81.24,81.18,81.23,2638.0,70.5524,70.5871,70.535,70.5784,2638.0
2016-09-15 12:55:00,81.23,81.28,81.2,81.2,8531.0,70.5784,70.6219,70.5524,70.5524,8531.0
2016-09-15 13:00:00,81.2,81.34,81.2,81.3,8026.0,70.5524,70.674,70.5524,70.6392,8026.0
2016-09-15 13:05:00,81.32,81.33,81.19,81.23,5303.0,70.6566,70.6653,70.5437,70.5784,5303.0
2016-09-15 13:10:00,81.24,81.25,81.18,81.22,8095.0,70.5871,70.5958,70.535,70.5697,8095.0
2016-09-15 13:15:00,81.19,81.31,81.19,81.31,3812.0,70.5437,70.6479,70.5437,70.6479,3812.0
2016-09-15 13:20:00,81.3,81.32,81.23,81.3,5877.0,70.6392,70.6566,70.5784,70.6392,5877.0
2016-09-15 13:25:00,81.29,81.33,81.25,81.25,16014.0,70.6306,70.6653,70.5958,70.5958,16014.0
2016-09-15 13:30:00,81.28,81.39,81.25,81.39,16377.0,70.6219,70.7174,70.5958,70.7174,16377.0
2016-09-15 13:35:00,81.39,81.45,81.35,81.43,17062.0,70.7174,70.7696,70.6827,70.7522,17062.0
2016-09-15 13:40:00,81.43,81.59,81.41,81.58,16029.0,70.7522,70.8912,70.7348,70.8825,16029.0
2016-09-15 13:45:00,81.58,81.58,81.54,81.56,19430.0,70.8825,70.8825,70.8478,70.8651,19430.0
2016-09-15 13:50:00,81.55,81.58,81.54,81.55,17299.0,70.8565,70.8825,70.8478,70.8565,17299.0
2016-09-15 13:55:00,81.54,81.58,81.53,81.58,27895.0,70.8478,70.8825,70.8391,70.8825,27895.0
2016-09-15 14:00:00,81.58,81.59,81.54,81.59,20629.0,70.8825,70.8912,70.8478,70.8912,20629.0
2016-09-15 14:05:00,81.6,81.65,81.55,81.65,11720.0,70.8999,70.9433,70.8565,70.9433,11720.0
2016-09-15 14:10:00,81.64,81.68,81.62,81.67,17168.0,70.9347,70.9694,70.9173,70.9607,17168.0
2016-09-15 14:15:00,81.68,81.71,81.66,81.7,17970.0,70.9694,70.9955,70.952,70.9868,17970.0
2016-09-15 14:20:00,81.71,81.77,81.66,81.76,28869.0,70.9955,71.0476,70.952,71.0389,28869.0
2016-09-15 14:25:00,81.78,81.78,81.73,81.73,18558.0,71.0563,71.0563,71.0129,71.0129,18558.0
2016-09-15 14:30:00,81.74,81.75,81.58,81.59,18571.0,71.0215,71.0302,70.8825,70.8912,18571.0
2016-09-15 14:35:00,81.6,81.61,81.57,81.57,17314.0,70.8999,70.9086,70.8738,70.8738,17314.0
2016-09-15 14:40:00,81.57,81.59,81.5,81.5,28663.0,70.8738,70.8912,70.813,70.813,28663.0
2016-09-15 14:45:00,81.5,81.51,81.37,81.44,42751.0,70.813,70.8217,70.7001,70.7609,42751.0
2016-09-15 14:50:00,81.45,81.49,81.42,81.49,13293.0,70.7696,70.8043,70.7435,70.8043,13293.0
2016-09-15 14:55:00,81.48,81.51,81.42,81.47,33455.0,70.7956,70.8217,70.7435,70.7869,33455.0
2016-09-15 15:00:00,81.46,81.48,81.45,81.45,10760.0,70.7783,70.7956,70.7696,70.7696,10760.0
2016-09-15 15:05:00,81.45,81.47,81.44,81.45,11553.0,70.7696,70.7869,70.7609,70.7696,11553.0
2016-09-15 15:10:00,81.45,81.45,81.36,81.39,19838.0,70.7696,70.7696,70.6914,70.7174,19838.0
2016-09-15 15:15:00,81.39,81.45,81.39,81.43,38358.0,70.7174,70.7696,70.7174,70.7522,38358.0
2016-09-15 15:20:00,81.42,81.49,81.42,81.46,21520.0,70.7435,70.8043,70.7435,70.7783,21520.0
2016-09-15 15:25:00,81.45,81.5,81.41,81.5,19043.0,70.7696,70.813,70.7348,70.813,19043.0
2016-09-15 15:30:00,81.49,81.57,81.48,81.55,37345.0,70.8043,70.8738,70.7956,70.8565,37345.0
2016-09-15 15:35:00,81.55,81.62,81.48,81.62,37254.0,70.8565,70.9173,70.7956,70.9173,37254.0
2016-09-15 15:40:00,81.63,81.66,81.59,81.64,34736.0,70.926,70.952,70.8912,70.9347,34736.0
2016-09-15 15:45:00,81.65,81.67,81.6,81.6,55916.0,70.9433,70.9607,70.8999,70.8999,55916.0
2016-09-15 15:50:00,81.6,81.61,81.51,81.54,53167.0,70.8999,70.9086,70.8217,70.8478,53167.0
2016-09-15 15:55:00,81.54,81.64,81.54,81.6,132095.0,70.8478,70.9347,70.8478,70.8999,132095.0
2016-09-16 09:30:00,81.2,81.2,80.69,80.91,253990.0,70.5524,70.5524,70.1092,70.3004,253990.0
2016-09-16 09:35:00,80.89,80.93,80.75,80.9,34850.0,70.283,70.3178,70.1614,70.2917,34850.0
2016-09-16 09:40:00,80.9,81.15,80.9,81.14,17974.0,70.2917,70.5089,70.2917,70.5002,17974.0
2016-09-16 09:45:00,81.09,81.33,81.04,81.33,28186.0,70.4568,70.6653,70.4133,70.6653,28186.0
2016-09-16 09:50:00,81.32,81.51,81.29,81.48,30766.0,70.6566,70.8217,70.6306,70.7956,30766.0
2016-09-16 09:55:00,81.49,81.5,81.35,81.38,16211.0,70.8043,70.813,70.6827,70.7087,16211.0
2016-09-16 10:00:00,81.36,81.41,81.24,81.29,26772.0,70.6914,70.7348,70.5871,70.6306,26772.0
2016-09-16 10:05:00,81.31,81.31,81.16,81.2,11857.0,70.6479,70.6479,70.5176,70.5524,11857.0
2016-09-16 10:10:00,81.2,81.3,81.17,81.24,17334.0,70.5524,70.6392,70.5263,70.5871,17334.0
2016-09-16 10:15:00,81.25,81.3,81.19,81.24,9854.0,70.5958,70.6392,70.5437,70.5871,9854.0
2016-09-16 10:20:00,81.22,81.29,81.22,81.27,13590.0,70.5697,70.6306,70.5697,70.6132,13590.0
2016-09-16 10:25:00,81.24,81.25,81.16,81.2,16552.0,70.5871,70.5958,70.5176,70.5524,16552.0
2016-09-16 10:30:00,81.18,81.33,81.18,81.27,13040.0,70.535,70.6653,70.535,70.6132,13040.0
2016-09-16 10:35:00,81.28,81.35,81.21,81.33,12841.0,70.6219,70.6827,70.561,70.6653,12841.0
2016-09-16 10:40:00,81.34,81.4,81.25,81.4,12693.0,70.674,70.7261,70.5958,70.7261,12693.0
2016-09-16 10:45:00,81.41,81.53,81.4,81.47,20600.0,70.7348,70.8391,70.7261,70.7869,20600.0
2016-09-16 10:50:00,81.49,81.51,81.45,81.46,15031.0,70.8043,70.8217,70.7696,70.7783,15031.0
2016-09-16 10:55:00,81.45,81.47,81.38,81.38,35170.0,70.7696,70.7869,70.7087,70.7087,35170.0
2016-09-16 11:00:00,81.4,81.43,81.38,81.41,20805.0,70.7261,70.7522,70.7087,70.7348,20805.0
2016-09-16 11:05:00,81.4,81.41,81.34,81.35,19907.0,70.7261,70.7348,70.674,70.6827,19907.0
2016-09-16 11:10:00,81.35,81.35,81.27,81.29,9674.0,70.6827,70.6827,70.6132,70.6306,9674.0
2016-09-16 11:15:00,81.28,81.33,81.24,81.3,17581.0,70.6219,70.6653,70.5871,70.6392,17581.0
2016-09-16 11:20:00,81.29,81.36,81.27,81.34,18197.0,70.6306,70.6914,70.6132,70.674,18197.0
2016-09-16 11:25:00,81.33,81.35,81.29,81.35,17691.0,70.6653,70.6827,70.6306,70.6827,17691.0
2016-09-16 11:30:00,81.36,81.44,81.34,81.43,31336.0,70.6914,70.7609,70.674,70.7522,31336.0
2016-09-16 11:35:00,81.42,81.54,81.42,81.52,16600.0,70.7435,70.8478,70.7435,70.8304,16600.0
2016-09-16 11:40:00,81.51,81.66,81.49,81.66,39585.0,70.8217,70.952,70.8043,70.952,39585.0
2016-09-16 11:45:00,81.65,81.8,81.61,81.67,25612.0,70.9433,71.0737,70.9086,70.9607,25612.0
2016-09-16 11:50:00,81.65,81.68,81.6,81.67,16634.0,70.9433,70.9694,70.8999,70.9607,16634.0
2016-09-16 11:55:00,81.66,81.69,81.6,81.65,21221.0,70.952,70.9781,70.8999,70.9433,21221.0
2016-09-16 12:00:00,81.63,81.65,81.57,81.6,13088.0,70.926,70.9433,70.8738,70.8999,13088.0
2016-09-16 12:05:00,81.6,81.65,81.6,81.62,11183.0,70.8999,70.9433,70.8999,70.9173,11183.0
2016-09-16 12:10:00,81.63,81.63,81.59,81.6,21126.0,70.926,70.926,70.8912,70.8999,21126.0
2016-09-16 12:15:00,81.6,81.63,81.58,81.59,15107.0,70.8999,70.926,70.8825,70.8912,15107.0
2016-09-16 12:20:00,81.59,81.62,81.58,81.59,15385.0,70.8912,70.9173,70.8825,70.8912,15385.0
2016-09-16 12:25:00,81.59,81.66,81.59,81.66,17140.0,70.8912,70.952,70.8912,70.952,17140.0
2016-09-16 12:30:00,81.66,81.71,81.64,81.67,25622.0,70.952,70.9955,70.9347,70.9607,25622.0
2016-09-16 12:35:00,81.66,81.72,81.66,81.7,18924.0,70.952,71.0042,70.952,70.9868,18924.0
2016-09-16 12:40:00,81.7,81.71,81.62,81.69,12729.0,70.9868,70.9955,70.9173,70.9781,12729.0
2016-09-16 12:45:00,81.69,81.78,81.66,81.72,21329.0,70.9781,71.0563,70.952,71.0042,21329.0
2016-09-16 12:50:00,81.72,81.73,81.64,81.7,30058.0,71.0042,71.0129,70.9347,70.9868,30058.0
2016-09-16 12:55:00,81.7,81.73,81.67,81.69,22045.0,70.9868,71.0129,70.9607,70.9781,22045.0
2016-09-16 13:00:00,81.67,81.76,81.66,81.76,23872.0,70.9607,71.0389,70.952,71.0389,23872.0
2016-09-16 13:05:00,81.75,81.75,81.68,81.68,16719.0,71.0302,71.0302,70.9694,70.9694,16719.0
2016-09-16 13:10:00,81.68,81.72,81.62,81.62,21975.0,70.9694,71.0042,70.9173,70.9173,21975.0
2016-09-16 13:15:00,81.61,81.69,81.6,81.66,18400.0,70.9086,70.9781,70.8999,70.952,18400.0
2016-09-16 13:20:00,81.67,81.72,81.64,81.71,25205.0,70.9607,71.0042,70.9347,70.9955,25205.0
2016-09-16 13:25:00,81.72,81.75,81.64,81.65,21989.0,71.0042,71.0302,70.9347,70.9433,21989.0
2016-09-16 13:30:00,81.63,81.66,81.54,81.57,23901.0,70.926,70.952,70.8478,70.8738,23901.0
2016-09-16 13:35:00,81.55,81.63,81.54,81.61,20934.0,70.8565,70.926,70.8478,70.9086,20934.0
2016-09-16 13:40:00,81.6,81.61,81.58,81.59,25281.0,70.8999,70.9086,70.8825,70.8912,25281.0
2016-09-16 13:45:00,81.59,81.63,81.53,81.61,31680.0,70.8912,70.926,70.8391,70.9086,31680.0
2016-09-16 13:50:00,81.6,81.62,81.56,81.62,11358.0,70.8999,70.9173,70.8651,70.9173,11358.0
2016-09-16 13:55:00,81.61,81.65,81.57,81.65,21867.0,70.9086,70.9433,70.8738,70.9433,21867.0
2016-09-16 14:00:00,81.65,81.68,81.61,81.65,18385.0,70.9433,70.9694,70.9086,70.9433,18385.0
2016-09-16 14:05:00,81.66,81.69,81.64,81.69,7796.0,70.952,70.9781,70.9347,70.9781,7796.0
2016-09-16 14:10:00,81.68,81.72,81.64,81.65,12829.0,70.9694,71.0042,70.9347,70.9433,12829.0
2016-09-16 14:15:00,81.65,81.68,81.63,81.64,14504.0,70.9433,70.9694,70.926,70.9347,14504.0
2016-09-16 14:20:00,81.65,81.66,81.6,81.62,12173.0,70.9433,70.952,70.8999,70.9173,12173.0
2016-09-16 14:25:00,81.61,81.67,81.57,81.65,10809.0,70.9086,70.9607,70.8738,70.9433,10809.0
2016-09-16 14:30:00,81.65,81.71,81.65,81.67,21741.0,70.9433,70.9955,70.9433,70.9607,21741.0
2016-09-16 14:35:00,81.67,81.7,81.67,81.7,15471.0,70.9607,70.9868,70.9607,70.9868,15471.0
2016-09-16 14:40:00,81.7,81.75,81.69,81.72,14399.0,70.9868,71.0302,70.9781,71.0042,14399.0
2016-09-16 14:45:00,81.72,81.73,81.67,81.7,15242.0,71.0042,71.0129,70.9607,70.9868,15242.0
2016-09-16 14:50:00,81.69,81.71,81.68,81.7,15111.0,70.9781,70.9955,70.9694,70.9868,15111.0
2016-09-16 14:55:00,81.7,81.71,81.62,81.64,25258.0,70.9868,70.9955,70.9173,70.9347,25258.0
2016-09-16 15:00:00,81.64,81.71,81.62,81.69,19319.0,70.9347,70.9955,70.9173,70.9781,19319.0
2016-09-16 15:05:00,81.69,81.7,81.64,81.65,14294.0,70.9781,70.9868,70.9347,70.9433,14294.0
2016-09-16 15:10:00,81.64,81.71,81.64,81.7,38350.0,70.9347,70.9955,70.9347,70.9868,38350.0
2016-09-16 15:15:00,81.7,81.73,81.69,81.7,13219.0,70.9868,71.0129,70.9781,70.9868,13219.0
2016-09-16 15:20:00,81.7,81.73,81.69,81.73,59356.0,70.9868,71.0129,70.9781,71.0129,59356.0
2016-09-16 15:25:00,81.73,81.78,81.71,81.76,26662.0,71.0129,71.0563,70.9955,71.0389,26662.0
2016-09-16 15:30:00,81.76,81.93,81.76,81.91,84414.0,71.0389,71.1866,71.0389,71.1693,84414.0
2016-09-16 15:35:00,81.9,81.91,81.87,81.9,37657.0,71.1606,71.1693,71.1345,71.1606,37657.0
2016-09-16 15:40:00,81.89,81.9,81.76,81.76,30033.0,71.1519,71.1606,71.0389,71.0389,30033.0
2016-09-16 15:45:00,81.77,81.93,81.76,81.93,78294.0,71.0476,71.1866,71.0389,71.1866,78294.0
2016-09-16 15:50:00,81.92,81.92,81.83,81.87,61722.0,71.1779,71.1779,71.0997,71.1345,61722.0
2016-09-16 15:55:00,81.88,82.07,81.83,81.96,402043.0,71.1432,71.3083,71.0997,71.2127,402043.0
2016-09-19 09:30:00,82.29,82.49,81.89,82.09,70705.0,71.4994,71.6732,71.1519,71.3256,70705.0
2016-09-19 09:35:00,81.97,82.09,81.89,81.99,46805.0,71.2214,71.3256,71.1519,71.2388,46805.0
2016-09-19 09:40:00,82.01,82.05,81.9,82.02,26446.0,71.2561,71.2909,71.1606,71.2648,26446.0
2016-09-19 09:45:00,82.02,82.29,82.0,82.26,6566.0,71.2648,71.4994,71.2474,71.4734,6566.0
2016-09-19 09:50:00,82.23,82.35,82.17,82.34,73505.0,71.4473,71.5516,71.3952,71.5429,73505.0
2016-09-19 09:55:00,82.37,82.45,82.26,82.32,20601.0,71.5689,71.6384,71.4734,71.5255,20601.0
2016-09-19 10:00:00,82.32,82.59,82.32,82.49,55503.0,71.5255,71.7601,71.5255,71.6732,55503.0
2016-09-19 10:05:00,82.49,82.49,82.39,82.45,21502.0,71.6732,71.6732,71.5863,71.6384,21502.0
2016-09-19 10:10:00,82.46,82.58,82.44,82.48,19950.0,71.6471,71.7514,71.6298,71.6645,19950.0
2016-09-19 10:15:00,82.5,82.53,82.44,82.5,31259.0,71.6819,71.708,71.6298,71.6819,31259.0
2016-09-19 10:20:00,82.53,82.53,82.42,82.46,12108.0,71.708,71.708,71.6124,71.6471,12108.0
2016-09-19 10:25:00,82.47,82.49,82.42,82.45,9908.0,71.6558,71.6732,71.6124,71.6384,9908.0
2016-09-19 10:30:00,82.47,82.5,82.42,82.44,16519.0,71.6558,71.6819,71.6124,71.6298,16519.0
2016-09-19 10:35:00,82.46,82.49,82.38,82.46,24625.0,71.6471,71.6732,71.5776,71.6471,24625.0
2016-09-19 10:40:00,82.47,82.57,82.44,82.56,14510.0,71.6558,71.7427,71.6298,71.734,14510.0
2016-09-19 10:45:00,82.55,82.6,82.48,82.56,61934.0,71.7253,71.7688,71.6645,71.734,61934.0
2016-09-19 10:50:00,82.55,82.55,82.5,82.5,19278.0,71.7253,71.7253,71.6819,71.6819,19278.0
2016-09-19 10:55:00,82.52,82.52,82.43,82.48,12550.0,71.6993,71.6993,71.6211,71.6645,12550.0
2016-09-19 11:00:00,82.48,82.52,82.43,82.51,20579.0,71.6645,71.6993,71.6211,71.6906,20579.0
2016-09-19 11:05:00,82.5,82.56,82.48,82.53,10466.0,71.6819,71.734,71.6645,71.708,10466.0
2016-09-19 11:10:00,82.53,82.54,82.45,82.47,9732.0,71.708,71.7166,71.6384,71.6558,9732.0
2016-09-19 11:15:00,82.47,82.53,82.45,82.48,20091.0,71.6558,71.708,71.6384,71.6645,20091.0
2016-09-19 11:20:00,82.48,82.5,82.39,82.49,24655.0,71.6645,71.6819,71.5863,71.6732,24655.0
2016-09-19 11:25:00,82.47,82.52,82.44,82.47,7528.0,71.6558,71.6993,71.6298,71.6558,7528.0
2016-09-19 11:30:00,82.47,82.54,82.45,82.51,13761.0,71.6558,71.7166,71.6384,71.6906,13761.0
2016-09-19 11:35:00,82.52,82.55,82.46,82.48,39475.0,71.6993,71.7253,71.6471,71.6645,39475.0
2016-09-19 11:40:00,82.47,82.55,82.46,82.55,19366.0,71.6558,71.7253,71.6471,71.7253,19366.0
2016-09-19 11:45:00,82.56,82.57,82.48,82.51,11621.0,71.734,71.7427,71.6645,71.6906,11621.0
2016-09-19 11:50:00,82.52,82.71,82.52,82.62,64325.0,71.6993,71.8643,71.6993,71.7862,64325.0
2016-09-19 11:55:00,82.62,82.62,82.44,82.45,29034.0,71.7862,71.7862,71.6298,71.6384,29034.0
2016-09-19 12:00:00,82.45,82.47,82.4,82.42,15552.0,71.6384,71.6558,71.595,71.6124,15552.0
2016-09-19 12:05:00,82.4,82.45,82.35,82.37,11067.0,71.595,71.6384,71.5516,71.5689,11067.0
2016-09-19 12:10:00,82.37,82.41,82.25,82.31,28537.0,71.5689,71.6037,71.4647,71.5168,28537.0
2016-09-19 12:15:00,82.3,82.31,82.2,82.29,24761.0,71.5081,71.5168,71.4212,71.4994,24761.0
2016-09-19 12:20:00,82.28,82.29,82.25,82.26,9195.0,71.4907,71.4994,71.4647,71.4734,9195.0
2016-09-19 12:25:00,82.28,82.39,82.26,82.36,29744.0,71.4907,71.5863,71.4734,71.5602,29744.0
2016-09-19 12:30:00,82.38,82.42,82.37,82.41,10813.0,71.5776,71.6124,71.5689,71.6037,10813.0
2016-09-19 12:35:00,82.41,82.43,82.35,82.42,12679.0,71.6037,71.6211,71.5516,71.6124,12679.0
2016-09-19 12:40:00,82.42,82.53,82.42,82.52,12823.0,71.6124,71.708,71.6124,71.6993,12823.0
2016-09-19 12:45:00,82.53,82.56,82.48,82.54,33974.0,71.708,71.734,71.6645,71.7166,33974.0
2016-09-19 12:50:00,82.54,82.56,82.54,82.55,14867.0,71.7166,71.734,71.7166,71.7253,14867.0
2016-09-19 12:55:00,82.54,82.54,82.43,82.48,23663.0,71.7166,71.7166,71.6211,71.6645,23663.0
2016-09-19 13:00:00,82.47,82.49,82.44,82.49,32327.0,71.6558,71.6732,71.6298,71.6732,32327.0
2016-09-19 13:05:00,82.5,82.52,82.47,82.5,11800.0,71.6819,71.6993,71.6558,71.6819,11800.0
2016-09-19 13:10:00,82.5,82.5,82.44,82.46,8331.0,71.6819,71.6819,71.6298,71.6471,8331.0
2016-09-19 13:15:00,82.45,82.48,82.43,82.43,11908.0,71.6384,71.6645,71.6211,71.6211,11908.0
2016-09-19 13:20:00,82.42,82.42,82.33,82.36,11359.0,71.6124,71.6124,71.5342,71.5602,11359.0
2016-09-19 13:25:00,82.34,82.43,82.3,82.41,19296.0,71.5429,71.6211,71.5081,71.6037,19296.0
2016-09-19 13:30:00,82.41,82.41,82.27,82.28,40339.0,71.6037,71.6037,71.482,71.4907,40339.0
2016-09-19 13:35:00,82.23,82.23,82.15,82.17,11426.0,71.4473,71.4473,71.3778,71.3952,11426.0
2016-09-19 13:40:00,82.15,82.26,82.15,82.26,11971.0,71.3778,71.4734,71.3778,71.4734,11971.0
2016-09-19 13:45:00,82.24,82.31,82.21,82.27,28009.0,71.456,71.5168,71.4299,71.482,28009.0
2016-09-19 13:50:00,82.28,82.32,82.27,82.31,27861.0,71.4907,71.5255,71.482,71.5168,27861.0
2016-09-19 13:55:00,82.3,82.31,82.26,82.3,21973.0,71.5081,71.5168,71.4734,71.5081,21973.0
2016-09-19 14:00:00,82.29,82.36,82.28,82.36,13604.0,71.4994,71.5602,71.4907,71.5602,13604.0
2016-09-19 14:05:00,82.36,82.36,82.34,82.35,6492.0,71.5602,71.5602,71.5429,71.5516,6492.0
2016-09-19 14:10:00,82.35,82.41,82.32,82.36,10113.0,71.5516,71.6037,71.5255,71.5602,10113.0
2016-09-19 14:15:00,82.35,82.37,82.32,82.33,7914.0,71.5516,71.5689,71.5255,71.5342,7914.0
2016-09-19 14:20:00,82.34,82.38,82.32,82.36,10572.0,71.5429,71.5776,71.5255,71.5602,10572.0
2016-09-19 14:25:00,82.36,82.38,82.35,82.37,6353.0,71.5602,71.5776,71.5516,71.5689,6353.0
2016-09-19 14:30:00,82.38,82.41,82.37,82.41,36463.0,71.5776,71.6037,71.5689,71.6037,36463.0
2016-09-19 14:35:00,82.41,82.44,82.4,82.42,11076.0,71.6037,71.6298,71.595,71.6124,11076.0
2016-09-19 14:40:00,82.42,82.48,82.42,82.48,22442.0,71.6124,71.6645,71.6124,71.6645,22442.0
2016-09-19 14:45:00,82.47,82.56,82.46,82.5,23486.0,71.6558,71.734,71.6471,71.6819,23486.0
2016-09-19 14:50:00,82.5,82.5,82.42,82.44,13153.0,71.6819,71.6819,71.6124,71.6298,13153.0
2016-09-19 14:55:00,82.43,82.46,82.42,82.45,12635.0,71.6211,71.6471,71.6124,71.6384,12635.0
2016-09-19 15:00:00,82.45,82.45,82.38,82.38,10385.0,71.6384,71.6384,71.5776,71.5776,10385.0
2016-09-19 15:05:00,82.39,82.42,82.38,82.4,25900.0,71.5863,71.6124,71.5776,71.595,25900.0
2016-09-19 15:10:00,82.4,82.46,82.38,82.42,18864.0,71.595,71.6471,71.5776,71.6124,18864.0
2016-09-19 15:15:00,82.41,82.41,82.24,82.34,22147.0,71.6037,71.6037,71.456,71.5429,22147.0
2016-09-19 15:20:00,82.34,82.35,82.27,82.32,15393.0,71.5429,71.5516,71.482,71.5255,15393.0
2016-09-19 15:25:00,82.3,82.31,82.16,82.16,14737.0,71.5081,71.5168,71.3865,71.3865,14737.0
2016-09-19 15:30:00,82.16,82.21,82.06,82.18,39152.0,71.3865,71.4299,71.2996,71.4038,39152.0
2016-09-19 15:35:00,82.17,82.19,82.06,82.14,34454.0,71.3952,71.4125,71.2996,71.3691,34454.0
2016-09-19 15:40:00,82.14,82.21,82.13,82.18,33472.0,71.3691,71.4299,71.3604,71.4038,33472.0
2016-09-19 15:45:00,82.19,82.24,82.15,82.18,34252.0,71.4125,71.456,71.3778,71.4038,34252.0
2016-09-19 15:50:00,82.19,82.21,82.13,82.17,29283.0,71.4125,71.4299,71.3604,71.3952,29283.0
2016-09-19 15:55:00,82.18,82.21,82.1,82.11,63937.0,71.4038,71.4299,71.3343,71.343,63937.0
2016-09-20 09:30:00,82.6,82.73,82.32,82.71,34290.0,71.7688,71.8817,71.5255,71.8643,34290.0
2016-09-20 09:35:00,82.72,82.72,82.38,82.46,12740.0,71.873,71.873,71.5776,71.6471,12740.0
2016-09-20 09:40:00,82.42,82.57,82.26,82.51,22964.0,71.6124,71.7427,71.4734,71.6906,22964.0
2016-09-20 09:45:00,82.54,82.54,82.4,82.53,10900.0,71.7166,71.7166,71.595,71.708,10900.0
2016-09-20 09:50:00,82.54,82.61,82.52,82.58,9236.0,71.7166,71.7775,71.6993,71.7514,9236.0
2016-09-20 09:55:00,82.57,82.6,82.46,82.55,12013.0,71.7427,71.7688,71.6471,71.7253,12013.0
2016-09-20 10:00:00,82.54,82.63,82.51,82.61,16866.0,71.7166,71.7948,71.6906,71.7775,16866.0
2016-09-20 10:05:00,82.59,82.74,82.59,82.73,13240.0,71.7601,71.8904,71.7601,71.8817,13240.0
2016-09-20 10:10:00,82.71,82.71,82.6,82.71,24303.0,71.8643,71.8643,71.7688,71.8643,24303.0
2016-09-20 10:15:00,82.71,82.72,82.62,82.63,12560.0,71.8643,71.873,71.7862,71.7948,12560.0
2016-09-20 10:20:00,82.62,82.71,82.6,82.62,16549.0,71.7862,71.8643,71.7688,71.7862,16549.0
2016-09-20 10:25:00,82.64,82.67,82.59,82.66,16070.0,71.8035,71.8296,71.7601,71.8209,16070.0
2016-09-20 10:30:00,82.66,82.66,82.6,82.62,23953.0,71.8209,71.8209,71.7688,71.7862,23953.0
2016-09-20 10:35:00,82.62,82.67,82.58,82.66,28882.0,71.7862,71.8296,71.7514,71.8209,28882.0
2016-09-20 10:40:00,82.66,82.7,82.61,82.65,18781.0,71.8209,71.8557,71.7775,71.8122,18781.0
2016-09-20 10:45:00,82.65,82.8,82.65,82.8,34516.0,71.8122,71.9425,71.8122,71.9425,34516.0
2016-09-20 10:50:00,82.78,82.83,82.73,82.77,12809.0,71.9252,71.9686,71.8817,71.9165,12809.0
2016-09-20 10:55:00,82.74,82.95,82.71,82.95,46905.0,71.8904,72.0729,71.8643,72.0729,46905.0
2016-09-20 11:00:00,82.94,83.2,82.91,83.2,42173.0,72.0642,72.2901,72.0381,72.2901,42173.0
2016-09-20 11:05:00,83.2,83.36,83.2,83.25,48694.0,72.2901,72.4291,72.2901,72.3335,48694.0
2016-09-20 11:10:00,83.29,83.33,83.13,83.16,18878.0,72.3683,72.403,72.2293,72.2553,18878.0
2016-09-20 11:15:00,83.15,83.26,83.11,83.25,28899.0,72.2467,72.3422,72.2119,72.3335,28899.0
2016-09-20 11:20:00,83.24,83.25,83.2,83.22,17556.0,72.3249,72.3335,72.2901,72.3075,17556.0
2016-09-20 11:25:00,83.21,83.23,83.12,83.12,13225.0,72.2988,72.3162,72.2206,72.2206,13225.0
2016-09-20 11:30:00,83.12,83.12,82.98,83.0,6515.0,72.2206,72.2206,72.0989,72.1163,6515.0
2016-09-20 11:35:00,82.98,83.04,82.96,82.97,8239.0,72.0989,72.1511,72.0816,72.0903,8239.0
2016-09-20 11:40:00,82.98,82.99,82.92,82.98,14147.0,72.0989,72.1076,72.0468,72.0989,14147.0
2016-09-20 11:45:00,83.0,83.04,82.93,82.99,7552.0,72.1163,72.1511,72.0555,72.1076,7552.0
2016-09-20 11:50:00,82.98,82.98,82.9,82.95,7852.0,72.0989,72.0989,72.0294,72.0729,7852.0
2016-09-20 11:55:00,82.95,83.11,82.94,83.0,16674.0,72.0729,72.2119,72.0642,72.1163,16674.0
2016-09-20 12:00:00,82.97,83.04,82.94,82.99,34618.0,72.0903,72.1511,72.0642,72.1076,34618.0
2016-09-20 12:05:00,82.98,82.99,82.89,82.91,16224.0,72.0989,72.1076,72.0207,72.0381,16224.0
2016-09-20 12:10:00,82.91,82.92,82.82,82.84,12885.0,72.0381,72.0468,71.9599,71.9773,12885.0
2016-09-20 12:15:00,82.84,82.87,82.82,82.84,15756.0,71.9773,72.0034,71.9599,71.9773,15756.0
2016-09-20 12:20:00,82.84,82.93,82.82,82.91,11354.0,71.9773,72.0555,71.9599,72.0381,11354.0
2016-09-20 12:25:00,82.91,82.92,82.84,82.85,15978.0,72.0381,72.0468,71.9773,71.986,15978.0
2016-09-20 12:30:00,82.84,82.89,82.84,82.88,16054.0,71.9773,72.0207,71.9773,72.0121,16054.0
2016-09-20 12:35:00,82.87,82.91,82.85,82.87,22547.0,72.0034,72.0381,71.986,72.0034,22547.0
2016-09-20 12:40:00,82.87,82.89,82.82,82.82,11324.0,72.0034,72.0207,71.9599,71.9599,11324.0
2016-09-20 12:45:00,82.8,82.8,82.61,82.61,28871.0,71.9425,71.9425,71.7775,71.7775,28871.0
2016-09-20 12:50:00,82.62,82.75,82.61,82.67,24138.0,71.7862,71.8991,71.7775,71.8296,24138.0
2016-09-20 12:55:00,82.65,82.71,82.57,82.64,20716.0,71.8122,71.8643,71.7427,71.8035,20716.0
2016-09-20 13:00:00,82.64,82.69,82.64,82.66,12191.0,71.8035,71.847,71.8035,71.8209,12191.0
2016-09-20 13:05:00,82.65,82.78,82.64,82.76,16733.0,71.8122,71.9252,71.8035,71.9078,16733.0
2016-09-20 13:10:00,82.75,82.82,82.75,82.81,16450.0,71.8991,71.9599,71.8991,71.9512,16450.0
2016-09-20 13:15:00,82.79,82.79,82.72,82.72,6259.0,71.9339,71.9339,71.873,71.873,6259.0
2016-09-20 13:20:00,82.72,82.73,82.65,82.73,14837.0,71.873,71.8817,71.8122,71.8817,14837.0
2016-09-20 13:25:00,82.74,82.75,82.66,82.66,5757.0,71.8904,71.8991,71.8209,71.8209,5757.0
2016-09-20 13:30:00,82.66,82.69,82.62,82.69,9214.0,71.8209,71.847,71.7862,71.847,9214.0
2016-09-20 13:35:00,82.68,82.71,82.67,82.69,5108.0,71.8383,71.8643,71.8296,71.847,5108.0
2016-09-20 13:40:00,82.7,82.7,82.62,82.62,5203.0,71.8557,71.8557,71.7862,71.7862,5203.0
2016-09-20 13:45:00,82.62,82.63,82.57,82.57,7404.0,71.7862,71.7948,71.7427,71.7427,7404.0
2016-09-20 13:50:00,82.57,82.61,82.54,82.61,5815.0,71.7427,71.7775,71.7166,71.7775,5815.0
2016-09-20 13:55:00,82.61,82.76,82.61,82.66,13651.0,71.7775,71.9078,71.7775,71.8209,13651.0
2016-09-20 14:00:00,82.66,82.66,82.58,82.61,8907.0,71.8209,71.8209,71.7514,71.7775,8907.0
2016-09-20 14:05:00,82.62,82.68,82.6,82.62,4340.0,71.7862,71.8383,71.7688,71.7862,4340.0
2016-09-20 14:10:00,82.6,82.67,82.58,82.64,27660.0,71.7688,71.8296,71.7514,71.8035,27660.0
2016-09-20 14:15:00,82.64,82.64,82.6,82.63,3100.0,71.8035,71.8035,71.7688,71.7948,3100.0
2016-09-20 14:20:00,82.62,82.66,82.59,82.64,24586.0,71.7862,71.8209,71.7601,71.8035,24586.0
2016-09-20 14:25:00,82.64,82.65,82.59,82.62,13227.0,71.8035,71.8122,71.7601,71.7862,13227.0
2016-09-20 14:30:00,82.6,82.61,82.58,82.58,4782.0,71.7688,71.7775,71.7514,71.7514,4782.0
2016-09-20 14:35:00,82.6,82.69,82.58,82.66,34264.0,71.7688,71.847,71.7514,71.8209,34264.0
2016-09-20 14:40:00,82.66,82.68,82.58,82.58,7812.0,71.8209,71.8383,71.7514,71.7514,7812.0
2016-09-20 14:45:00,82.58,82.64,82.57,82.63,9284.0,71.7514,71.8035,71.7427,71.7948,9284.0
2016-09-20 14:50:00,82.64,82.66,82.62,82.65,7434.0,71.8035,71.8209,71.7862,71.8122,7434.0
2016-09-20 14:55:00,82.65,82.73,82.61,82.68,32038.0,71.8122,71.8817,71.7775,71.8383,32038.0
2016-09-20 15:00:00,82.69,82.76,82.66,82.71,14861.0,71.847,71.9078,71.8209,71.8643,14861.0
2016-09-20 15:05:00,82.71,82.78,82.69,82.77,17122.0,71.8643,71.9252,71.847,71.9165,17122.0
2016-09-20 15:10:00,82.77,82.85,82.73,82.85,24135.0,71.9165,71.986,71.8817,71.986,24135.0
2016-09-20 15:15:00,82.86,82.86,82.75,82.76,6655.0,71.9947,71.9947,71.8991,71.9078,6655.0
2016-09-20 15:20:00,82.75,82.76,82.66,82.66,30311.0,71.8991,71.9078,71.8209,71.8209,30311.0
2016-09-20 15:25:00,82.66,82.73,82.66,82.68,14957.0,71.8209,71.8817,71.8209,71.8383,14957.0
2016-09-20 15:30:00,82.68,82.72,82.58,82.59,19650.0,71.8383,71.873,71.7514,71.7601,19650.0
2016-09-20 15:35:00,82.58,82.62,82.56,82.61,23737.0,71.7514,71.7862,71.734,71.7775,23737.0
2016-09-20 15:40:00,82.61,82.62,82.53,82.57,62049.0,71.7775,71.7862,71.708,71.7427,62049.0
2016-09-20 15:45:00,82.57,82.62,82.56,82.61,56742.0,71.7427,71.7862,71.734,71.7775,56742.0
2016-09-20 15:50:00,82.61,82.61,82.53,82.55,60128.0,71.7775,71.7775,71.708,71.7253,60128.0
2016-09-20 15:55:00,82.55,82.57,82.47,82.47,111414.0,71.7253,71.7427,71.6558,71.6558,111414.0
2016-09-21 09:30:00,82.84,83.19,82.77,83.1,45034.0,71.9773,72.2814,71.9165,72.2032,45034.0
2016-09-21 09:35:00,83.13,83.14,82.92,83.01,15767.0,72.2293,72.238,72.0468,72.125,15767.0
2016-09-21 09:40:00,83.02,83.06,82.95,82.96,16268.0,72.1337,72.1685,72.0729,72.0816,16268.0
2016-09-21 09:45:00,82.96,83.03,82.94,83.03,13969.0,72.0816,72.1424,72.0642,72.1424,13969.0
2016-09-21 09:50:00,83.05,83.13,83.01,83.06,28124.0,72.1598,72.2293,72.125,72.1685,28124.0
2016-09-21 09:55:00,83.06,83.14,83.01,83.14,18824.0,72.1685,72.238,72.125,72.238,18824.0
2016-09-21 10:00:00,83.14,83.19,83.09,83.12,9425.0,72.238,72.2814,72.1945,72.2206,9425.0
2016-09-21 10:05:00,83.11,83.15,83.0,83.0,15958.0,72.2119,72.2467,72.1163,72.1163,15958.0
2016-09-21 10:10:00,82.98,82.98,82.82,82.82,14337.0,72.0989,72.0989,71.9599,71.9599,14337.0
2016-09-21 10:15:00,82.83,82.92,82.82,82.86,11445.0,71.9686,72.0468,71.9599,71.9947,11445.0
2016-09-21 10:20:00,82.86,82.88,82.78,82.8,7300.0,71.9947,72.0121,71.9252,71.9425,7300.0
2016-09-21 10:25:00,82.78,82.9,82.77,82.83,17903.0,71.9252,72.0294,71.9165,71.9686,17903.0
2016-09-21 10:30:00,82.84,82.85,82.75,82.78,33344.0,71.9773,71.986,71.8991,71.9252,33344.0
2016-09-21 10:35:00,82.78,82.9,82.77,82.9,25080.0,71.9252,72.0294,71.9165,72.0294,25080.0
2016-09-21 10:40:00,82.89,82.9,82.77,82.84,20861.0,72.0207,72.0294,71.9165,71.9773,20861.0
2016-09-21 10:45:00,82.84,82.85,82.64,82.71,20145.0,71.9773,71.986,71.8035,71.8643,20145.0
2016-09-21 10:50:00,82.68,82.72,82.62,82.63,17958.0,71.8383,71.873,71.7862,71.7948,17958.0
2016-09-21 10:55:00,82.62,82.63,82.49,82.5,15861.0,71.7862,71.7948,71.6732,71.6819,15861.0
2016-09-21 11:00:00,82.5,82.58,82.5,82.58,61907.0,71.6819,71.7514,71.6819,71.7514,61907.0
2016-09-21 11:05:00,82.58,82.68,82.58,82.6,11660.0,71.7514,71.8383,71.7514,71.7688,11660.0
2016-09-21 11:10:00,82.59,82.6,82.49,82.53,16798.0,71.7601,71.7688,71.6732,71.708,16798.0
2016-09-21 11:15:00,82.54,82.6,82.53,82.59,12951.0,71.7166,71.7688,71.708,71.7601,12951.0
2016-09-21 11:20:00,82.61,82.64,82.56,82.58,13682.0,71.7775,71.8035,71.734,71.7514,13682.0
2016-09-21 11:25:00,82.58,82.64,82.55,82.63,30676.0,71.7514,71.8035,71.7253,71.7948,30676.0
2016-09-21 11:30:00,82.63,82.67,82.58,82.6,20483.0,71.7948,71.8296,71.7514,71.7688,20483.0
2016-09-21 11:35:00,82.6,82.66,82.6,82.65,6382.0,71.7688,71.8209,71.7688,71.8122,6382.0
2016-09-21 11:40:00,82.65,82.66,82.53,82.57,8470.0,71.8122,71.8209,71.708,71.7427,8470.0
2016-09-21 11:45:00,82.57,82.62,82.56,82.58,9952.0,71.7427,71.7862,71.734,71.7514,9952.0
2016-09-21 11:50:00,82.59,82.62,82.56,82.6,24458.0,71.7601,71.7862,71.734,71.7688,24458.0
2016-09-21 11:55:00,82.58,82.66,82.58,82.66,6943.0,71.7514,71.8209,71.7514,71.8209,6943.0
2016-09-21 12:00:00,82.66,82.68,82.63,82.68,9969.0,71.8209,71.8383,71.7948,71.8383,9969.0
2016-09-21 12:05:00,82.69,82.72,82.67,82.67,7258.0,71.847,71.873,71.8296,71.8296,7258.0
2016-09-21 12:10:00,82.67,82.67,82.55,82.55,4644.0,71.8296,71.8296,71.7253,71.7253,4644.0
2016-09-21 12:15:00,82.55,82.55,82.38,82.38,10242.0,71.7253,71.7253,71.5776,71.5776,10242.0
2016-09-21 12:20:00,82.39,82.49,82.39,82.45,22444.0,71.5863,71.6732,71.5863,71.6384,22444.0
2016-09-21 12:25:00,82.44,82.44,82.33,82.39,22131.0,71.6298,71.6298,71.5342,71.5863,22131.0
2016-09-21 12:30:00,82.39,82.44,82.38,82.41,18909.0,71.5863,71.6298,71.5776,71.6037,18909.0
2016-09-21 12:35:00,82.41,82.45,82.39,82.43,12352.0,71.6037,71.6384,71.5863,71.6211,12352.0
2016-09-21 12:40:00,82.42,82.52,82.4,82.52,17015.0,71.6124,71.6993,71.595,71.6993,17015.0
2016-09-21 12:45:00,82.52,82.53,82.45,82.45,8207.0,71.6993,71.708,71.6384,71.6384,8207.0
2016-09-21 12:50:00,82.45,82.52,82.44,82.52,10216.0,71.6384,71.6993,71.6298,71.6993,10216.0
2016-09-21 12:55:00,82.52,82.59,82.5,82.56,9200.0,71.6993,71.7601,71.6819,71.734,9200.0
2016-09-21 13:00:00,82.57,82.63,82.56,82.6,10852.0,71.7427,71.7948,71.734,71.7688,10852.0
2016-09-21 13:05:00,82.58,82.58,82.51,82.53,7187.0,71.7514,71.7514,71.6906,71.708,7187.0
2016-09-21 13:10:00,82.52,82.53,82.5,82.5,16637.0,71.6993,71.708,71.6819,71.6819,16637.0
2016-09-21 13:15:00,82.51,82.55,82.49,82.53,13933.0,71.6906,71.7253,71.6732,71.708,13933.0
2016-09-21 13:20:00,82.54,82.57,82.5,82.52,11439.0,71.7166,71.7427,71.6819,71.6993,11439.0
2016-09-21 13:25:00,82.52,82.55,82.49,82.54,16870.0,71.6993,71.7253,71.6732,71.7166,16870.0
2016-09-21 13:30:00,82.53,82.54,82.52,82.53,5408.0,71.708,71.7166,71.6993,71.708,5408.0
2016-09-21 13:35:00,82.53,82.57,82.49,82.49,13194.0,71.708,71.7427,71.6732,71.6732,13194.0
2016-09-21 13:40:00,82.51,82.57,82.51,82.55,20578.0,71.6906,71.7427,71.6906,71.7253,20578.0
2016-09-21 13:45:00,82.55,82.64,82.54,82.56,10714.0,71.7253,71.8035,71.7166,71.734,10714.0
2016-09-21 13:50:00,82.55,82.55,82.5,82.51,17562.0,71.7253,71.7253,71.6819,71.6906,17562.0
2016-09-21 13:55:00,82.52,82.59,82.51,82.58,19896.0,71.6993,71.7601,71.6906,71.7514,19896.0
2016-09-21 14:00:00,82.55,82.89,82.55,82.69,40642.0,71.7253,72.0207,71.7253,71.847,40642.0
2016-09-21 14:05:00,82.75,82.8,82.67,82.68,14941.0,71.8991,71.9425,71.8296,71.8383,14941.0
2016-09-21 14:10:00,82.72,82.86,82.72,82.75,26732.0,71.873,71.9947,71.873,71.8991,26732.0
2016-09-21 14:15:00,82.73,82.83,82.66,82.7,40316.0,71.8817,71.9686,71.8209,71.8557,40316.0
2016-09-21 14:20:00,82.68,82.75,82.6,82.6,27913.0,71.8383,71.8991,71.7688,71.7688,27913.0
2016-09-21 14:25:00,82.58,82.64,82.49,82.54,66046.0,71.7514,71.8035,71.6732,71.7166,66046.0
2016-09-21 14:30:00,82.54,82.62,82.49,82.59,18878.0,71.7166,71.7862,71.6732,71.7601,18878.0
2016-09-21 14:35:00,82.58,82.68,82.54,82.66,11154.0,71.7514,71.8383,71.7166,71.8209,11154.0
2016-09-21 14:40:00,82.61,82.71,82.58,82.65,13302.0,71.7775,71.8643,71.7514,71.8122,13302.0
2016-09-21 14:45:00,82.68,82.74,82.59,82.64,12547.0,71.8383,71.8904,71.7601,71.8035,12547.0
2016-09-21 14:50:00,82.63,82.67,82.61,82.61,5830.0,71.7948,71.8296,71.7775,71.7775,5830.0
2016-09-21 14:55:00,82.64,82.78,82.61,82.68,18896.0,71.8035,71.9252,71.7775,71.8383,18896.0
2016-09-21 15:00:00,82.71,82.74,82.63,82.74,31096.0,71.8643,71.8904,71.7948,71.8904,31096.0
2016-09-21 15:05:00,82.75,82.84,82.75,82.79,25151.0,71.8991,71.9773,71.8991,71.9339,25151.0
2016-09-21 15:10:00,82.79,82.87,82.79,82.87,19603.0,71.9339,72.0034,71.9339,72.0034,19603.0
2016-09-21 15:15:00,82.87,82.89,82.81,82.83,20781.0,72.0034,72.0207,71.9512,71.9686,20781.0
2016-09-21 15:20:00,82.83,82.97,82.82,82.91,41355.0,71.9686,72.0903,71.9599,72.0381,41355.0
2016-09-21 15:25:00,82.9,82.98,82.9,82.94,21835.0,72.0294,72.0989,72.0294,72.0642,21835.0
2016-09-21 15:30:00,82.94,83.06,82.94,83.04,32203.0,72.0642,72.1685,72.0642,72.1511,32203.0
2016-09-21 15:35:00,83.04,83.06,83.0,83.05,35650.0,72.1511,72.1685,72.1163,72.1598,35650.0
2016-09-21 15:40:00,83.06,83.11,83.05,83.06,48774.0,72.1685,72.2119,72.1598,72.1685,48774.0
2016-09-21 15:45:00,83.07,83.11,83.05,83.05,40884.0,72.1771,72.2119,72.1598,72.1598,40884.0
2016-09-21 15:50:00,83.06,83.12,83.04,83.06,42770.0,72.1685,72.2206,72.1511,72.1685,42770.0
2016-09-21 15:55:00,83.06,83.1,83.01,83.05,102407.0,72.1685,72.2032,72.125,72.1598,102407.0
2016-09-22 09:30:00,83.41,83.98,83.36,83.95,50243.0,72.4726,72.9678,72.4291,72.9417,50243.0
2016-09-22 09:35:00,83.91,84.04,83.81,83.85,43700.0,72.907,73.0199,72.8201,72.8549,43700.0
2016-09-22 09:40:00,83.83,83.85,83.69,83.81,42048.0,72.8375,72.8549,72.7158,72.8201,42048.0
2016-09-22 09:45:00,83.82,83.92,83.82,83.84,35032.0,72.8288,72.9157,72.8288,72.8462,35032.0
2016-09-22 09:50:00,83.84,83.94,83.8,83.82,46088.0,72.8462,72.9331,72.8114,72.8288,46088.0
2016-09-22 09:55:00,83.83,83.85,83.74,83.81,20457.0,72.8375,72.8549,72.7593,72.8201,20457.0
2016-09-22 10:00:00,83.81,83.85,83.78,83.8,40718.0,72.8201,72.8549,72.794,72.8114,40718.0
2016-09-22 10:05:00,83.79,83.8,83.37,83.38,56835.0,72.8027,72.8114,72.4378,72.4465,56835.0
2016-09-22 10:10:00,83.4,83.58,83.38,83.56,146246.0,72.4639,72.6203,72.4465,72.6029,146246.0
2016-09-22 10:15:00,83.56,83.57,83.48,83.5,13500.0,72.6029,72.6116,72.5334,72.5508,13500.0
2016-09-22 10:20:00,83.52,83.53,83.44,83.48,11915.0,72.5681,72.5768,72.4986,72.5334,11915.0
2016-09-22 10:25:00,83.49,83.52,83.43,83.47,16064.0,72.5421,72.5681,72.4899,72.5247,16064.0
2016-09-22 10:30:00,83.47,83.56,83.47,83.56,27767.0,72.5247,72.6029,72.5247,72.6029,27767.0
2016-09-22 10:35:00,83.57,83.66,83.49,83.49,25895.0,72.6116,72.6898,72.5421,72.5421,25895.0
2016-09-22 10:40:00,83.5,83.55,83.46,83.5,19553.0,72.5508,72.5942,72.516,72.5508,19553.0
2016-09-22 10:45:00,83.5,83.61,83.47,83.49,21881.0,72.5508,72.6463,72.5247,72.5421,21881.0
2016-09-22 10:50:00,83.49,83.54,83.47,83.5,45055.0,72.5421,72.5855,72.5247,72.5508,45055.0
2016-09-22 10:55:00,83.49,83.5,83.3,83.33,43128.0,72.5421,72.5508,72.377,72.403,43128.0
2016-09-22 11:00:00,83.33,83.4,83.32,83.39,21955.0,72.403,72.4639,72.3944,72.4552,21955.0
2016-09-22 11:05:00,83.4,83.4,83.35,83.35,20918.0,72.4639,72.4639,72.4204,72.4204,20918.0
2016-09-22 11:10:00,83.36,83.36,83.19,83.23,36824.0,72.4291,72.4291,72.2814,72.3162,36824.0
2016-09-22 11:15:00,83.24,83.37,83.22,83.35,34524.0,72.3249,72.4378,72.3075,72.4204,34524.0
2016-09-22 11:20:00,83.33,83.39,83.33,83.36,19889.0,72.403,72.4552,72.403,72.4291,19889.0
2016-09-22 11:25:00,83.36,83.46,83.36,83.45,26822.0,72.4291,72.516,72.4291,72.5073,26822.0
2016-09-22 11:30:00,83.44,83.47,83.37,83.47,21622.0,72.4986,72.5247,72.4378,72.5247,21622.0
2016-09-22 11:35:00,83.47,83.52,83.46,83.51,17838.0,72.5247,72.5681,72.516,72.5594,17838.0
2016-09-22 11:40:00,83.5,83.51,83.41,83.5,50279.0,72.5508,72.5594,72.4726,72.5508,50279.0
2016-09-22 11:45:00,83.5,83.53,83.49,83.49,11825.0,72.5508,72.5768,72.5421,72.5421,11825.0
2016-09-22 11:50:00,83.49,83.52,83.37,83.38,38901.0,72.5421,72.5681,72.4378,72.4465,38901.0
2016-09-22 11:55:00,83.39,83.42,83.33,83.39,38871.0,72.4552,72.4812,72.403,72.4552,38871.0
2016-09-22 12:00:00,83.39,83.52,83.39,83.51,20619.0,72.4552,72.5681,72.4552,72.5594,20619.0
2016-09-22 12:05:00,83.5,83.6,83.5,83.6,16846.0,72.5508,72.6376,72.5508,72.6376,16846.0
2016-09-22 12:10:00,83.59,83.68,83.58,83.68,34006.0,72.629,72.7072,72.6203,72.7072,34006.0
2016-09-22 12:15:00,83.67,83.77,83.66,83.77,44711.0,72.6985,72.7854,72.6898,72.7854,44711.0
2016-09-22 12:20:00,83.77,83.77,83.71,83.73,21029.0,72.7854,72.7854,72.7332,72.7506,21029.0
2016-09-22 12:25:00,83.73,83.74,83.69,83.71,18213.0,72.7506,72.7593,72.7158,72.7332,18213.0
2016-09-22 12:30:00,83.7,83.71,83.58,83.59,17308.0,72.7245,72.7332,72.6203,72.629,17308.0
2016-09-22 12:35:00,83.58,83.6,83.58,83.59,6700.0,72.6203,72.6376,72.6203,72.629,6700.0
2016-09-22 12:40:00,83.6,83.61,83.56,83.61,10528.0,72.6376,72.6463,72.6029,72.6463,10528.0
2016-09-22 12:45:00,83.61,83.67,83.61,83.67,7702.0,72.6463,72.6985,72.6463,72.6985,7702.0
2016-09-22 12:50:00,83.66,83.75,83.66,83.74,13898.0,72.6898,72.768,72.6898,72.7593,13898.0
2016-09-22 12:55:00,83.73,83.74,83.7,83.71,11927.0,72.7506,72.7593,72.7245,72.7332,11927.0
2016-09-22 13:00:00,83.71,83.8,83.67,83.8,12180.0,72.7332,72.8114,72.6985,72.8114,12180.0
2016-09-22 13:05:00,83.79,83.85,83.78,83.84,12408.0,72.8027,72.8549,72.794,72.8462,12408.0
2016-09-22 13:10:00,83.84,83.85,83.83,83.84,7063.0,72.8462,72.8549,72.8375,72.8462,7063.0
2016-09-22 13:15:00,83.83,83.84,83.77,83.8,11792.0,72.8375,72.8462,72.7854,72.8114,11792.0
2016-09-22 13:20:00,83.81,83.86,83.8,83.84,10022.0,72.8201,72.8636,72.8114,72.8462,10022.0
2016-09-22 13:25:00,83.84,83.84,83.82,83.83,11751.0,72.8462,72.8462,72.8288,72.8375,11751.0
2016-09-22 13:30:00,83.83,83.85,83.81,83.84,8173.0,72.8375,72.8549,72.8201,72.8462,8173.0
2016-09-22 13:35:00,83.84,83.84,83.8,83.83,11645.0,72.8462,72.8462,72.8114,72.8375,11645.0
2016-09-22 13:40:00,83.83,83.83,83.76,83.77,19086.0,72.8375,72.8375,72.7767,72.7854,19086.0
2016-09-22 13:45:00,83.76,83.77,83.64,83.65,25129.0,72.7767,72.7854,72.6724,72.6811,25129.0
2016-09-22 13:50:00,83.65,83.73,83.61,83.72,43443.0,72.6811,72.7506,72.6463,72.7419,43443.0
2016-09-22 13:55:00,83.72,83.74,83.69,83.72,11968.0,72.7419,72.7593,72.7158,72.7419,11968.0
2016-09-22 14:00:00,83.7,83.76,83.66,83.76,15337.0,72.7245,72.7767,72.6898,72.7767,15337.0
2016-09-22 14:05:00,83.77,83.85,83.77,83.8,57195.0,72.7854,72.8549,72.7854,72.8114,57195.0
2016-09-22 14:10:00,83.81,83.85,83.69,83.69,49602.0,72.8201,72.8549,72.7158,72.7158,49602.0
2016-09-22 14:15:00,83.69,83.73,83.66,83.71,15864.0,72.7158,72.7506,72.6898,72.7332,15864.0
2016-09-22 14:20:00,83.72,83.76,83.71,83.74,19304.0,72.7419,72.7767,72.7332,72.7593,19304.0
2016-09-22 14:25:00,83.73,83.82,83.73,83.81,31536.0,72.7506,72.8288,72.7506,72.8201,31536.0
2016-09-22 14:30:00,83.81,83.83,83.69,83.7,26774.0,72.8201,72.8375,72.7158,72.7245,26774.0
2016-09-22 14:35:00,83.7,83.79,83.69,83.78,19431.0,72.7245,72.8027,72.7158,72.794,19431.0
2016-09-22 14:40:00,83.78,83.81,83.74,83.74,46185.0,72.794,72.8201,72.7593,72.7593,46185.0
2016-09-22 14:45:00,83.75,83.78,83.72,83.77,13095.0,72.768,72.794,72.7419,72.7854,13095.0
2016-09-22 14:50:00,83.77,83.89,83.74,83.89,24027.0,72.7854,72.8896,72.7593,72.8896,24027.0
2016-09-22 14:55:00,83.88,83.91,83.84,83.88,15697.0,72.8809,72.907,72.8462,72.8809,15697.0
2016-09-22 15:00:00,83.87,83.91,83.82,83.91,22235.0,72.8722,72.907,72.8288,72.907,22235.0
2016-09-22 15:05:00,83.91,83.95,83.9,83.92,31762.0,72.907,72.9417,72.8983,72.9157,31762.0
2016-09-22 15:10:00,83.94,83.95,83.9,83.92,23398.0,72.9331,72.9417,72.8983,72.9157,23398.0
2016-09-22 15:15:00,83.92,83.95,83.9,83.94,24384.0,72.9157,72.9417,72.8983,72.9331,24384.0
2016-09-22 15:20:00,83.94,84.09,83.93,84.09,49948.0,72.9331,73.0634,72.9244,73.0634,49948.0
2016-09-22 15:25:00,84.09,84.09,84.03,84.08,23626.0,73.0634,73.0634,73.0113,73.0547,23626.0
2016-09-22 15:30:00,84.09,84.17,84.08,84.12,47502.0,73.0634,73.1329,73.0547,73.0895,47502.0
2016-09-22 15:35:00,84.12,84.15,84.05,84.14,41976.0,73.0895,73.1155,73.0286,73.1068,41976.0
2016-09-22 15:40:00,84.14,84.18,84.13,84.17,53026.0,73.1068,73.1416,73.0981,73.1329,53026.0
2016-09-22 15:45:00,84.17,84.19,84.14,84.18,67181.0,73.1329,73.1503,73.1068,73.1416,67181.0
2016-09-22 15:50:00,84.17,84.24,84.16,84.23,143636.0,73.1329,73.1937,73.1242,73.185,143636.0
2016-09-22 15:55:00,84.24,84.24,84.14,84.16,155126.0,73.1937,73.1937,73.1068,73.1242,155126.0
2016-09-23 09:30:00,83.77,84.15,83.77,84.05,45425.0,72.7854,73.1155,72.7854,73.0286,45425.0
2016-09-23 09:35:00,84.06,84.13,83.94,84.09,14766.0,73.0373,73.0981,72.9331,73.0634,14766.0
2016-09-23 09:40:00,84.09,84.1,83.76,83.84,31601.0,73.0634,73.0721,72.7767,72.8462,31601.0
2016-09-23 09:45:00,83.84,83.93,83.68,83.93,138191.0,72.8462,72.9244,72.7072,72.9244,138191.0
2016-09-23 09:50:00,83.9,83.99,83.83,83.89,33526.0,72.8983,72.9765,72.8375,72.8896,33526.0
2016-09-23 09:55:00,83.88,83.91,83.83,83.9,13925.0,72.8809,72.907,72.8375,72.8983,13925.0
2016-09-23 10:00:00,83.87,83.91,83.8,83.85,22309.0,72.8722,72.907,72.8114,72.8549,22309.0
2016-09-23 10:05:00,83.86,83.88,83.75,83.84,26221.0,72.8636,72.8809,72.768,72.8462,26221.0
2016-09-23 10:10:00,83.83,83.84,83.73,83.83,18130.0,72.8375,72.8462,72.7506,72.8375,18130.0
2016-09-23 10:15:00,83.84,83.86,83.64,83.64,47467.0,72.8462,72.8636,72.6724,72.6724,47467.0
2016-09-23 10:20:00,83.65,83.77,83.64,83.72,21764.0,72.6811,72.7854,72.6724,72.7419,21764.0
2016-09-23 10:25:00,83.74,83.75,83.68,83.7,12438.0,72.7593,72.768,72.7072,72.7245,12438.0
2016-09-23 10:30:00,83.72,83.79,83.64,83.64,14987.0,72.7419,72.8027,72.6724,72.6724,14987.0
2016-09-23 10:35:00,83.64,83.73,83.63,83.71,14037.0,72.6724,72.7506,72.6637,72.7332,14037.0
2016-09-23 10:40:00,83.73,83.79,83.72,83.79,21365.0,72.7506,72.8027,72.7419,72.8027,21365.0
2016-09-23 10:45:00,83.8,83.82,83.73,83.75,28863.0,72.8114,72.8288,72.7506,72.768,28863.0
2016-09-23 10:50:00,83.75,83.78,83.73,83.75,23371.0,72.768,72.794,72.7506,72.768,23371.0
2016-09-23 10:55:00,83.75,83.83,83.74,83.74,21007.0,72.768,72.8375,72.7593,72.7593,21007.0
2016-09-23 11:00:00,83.75,83.75,83.68,83.72,13762.0,72.768,72.768,72.7072,72.7419,13762.0
2016-09-23 11:05:00,83.71,83.72,83.66,83.67,18749.0,72.7332,72.7419,72.6898,72.6985,18749.0
2016-09-23 11:10:00,83.67,83.74,83.66,83.7,13659.0,72.6985,72.7593,72.6898,72.7245,13659.0
2016-09-23 11:15:00,83.7,83.72,83.55,83.55,28136.0,72.7245,72.7419,72.5942,72.5942,28136.0
2016-09-23 11:20:00,83.54,83.55,83.39,83.41,134653.0,72.5855,72.5942,72.4552,72.4726,134653.0
2016-09-23 11:25:00,83.4,83.43,83.37,83.42,19328.0,72.4639,72.4899,72.4378,72.4812,19328.0
2016-09-23 11:30:00,83.41,83.48,83.39,83.4,35939.0,72.4726,72.5334,72.4552,72.4639,35939.0
2016-09-23 11:35:00,83.4,83.45,83.37,83.37,18870.0,72.4639,72.5073,72.4378,72.4378,18870.0
2016-09-23 11:40:00,83.38,83.46,83.37,83.4,31741.0,72.4465,72.516,72.4378,72.4639,31741.0
2016-09-23 11:45:00,83.4,83.43,83.38,83.43,17693.0,72.4639,72.4899,72.4465,72.4899,17693.0
2016-09-23 11:50:00,83.43,83.43,83.32,83.37,24273.0,72.4899,72.4899,72.3944,72.4378,24273.0
2016-09-23 11:55:00,83.37,83.39,83.3,83.31,11767.0,72.4378,72.4552,72.377,72.3857,11767.0
2016-09-23 12:00:00,83.31,83.39,83.29,83.39,56649.0,72.3857,72.4552,72.3683,72.4552,56649.0
2016-09-23 12:05:00,83.38,83.44,83.38,83.42,52482.0,72.4465,72.4986,72.4465,72.4812,52482.0
2016-09-23 12:10:00,83.43,83.48,83.37,83.38,13944.0,72.4899,72.5334,72.4378,72.4465,13944.0
2016-09-23 12:15:00,83.37,83.41,83.35,83.38,31718.0,72.4378,72.4726,72.4204,72.4465,31718.0
2016-09-23 12:20:00,83.38,83.41,83.37,83.39,12611.0,72.4465,72.4726,72.4378,72.4552,12611.0
2016-09-23 12:25:00,83.39,83.43,83.38,83.42,6350.0,72.4552,72.4899,72.4465,72.4812,6350.0
2016-09-23 12:30:00,83.43,83.44,83.39,83.4,40219.0,72.4899,72.4986,72.4552,72.4639,40219.0
2016-09-23 12:35:00,83.4,83.42,83.39,83.41,15565.0,72.4639,72.4812,72.4552,72.4726,15565.0
2016-09-23 12:40:00,83.42,83.43,83.4,83.41,14610.0,72.4812,72.4899,72.4639,72.4726,14610.0
2016-09-23 12:45:00,83.41,83.41,83.35,83.37,12930.0,72.4726,72.4726,72.4204,72.4378,12930.0
2016-09-23 12:50:00,83.38,83.42,83.37,83.41,9521.0,72.4465,72.4812,72.4378,72.4726,9521.0
2016-09-23 12:55:00,83.41,83.41,83.35,83.37,7648.0,72.4726,72.4726,72.4204,72.4378,7648.0
2016-09-23 13:00:00,83.36,83.37,83.31,83.35,16605.0,72.4291,72.4378,72.3857,72.4204,16605.0
2016-09-23 13:05:00,83.35,83.37,83.32,83.33,18489.0,72.4204,72.4378,72.3944,72.403,18489.0
2016-09-23 13:10:00,83.33,83.33,83.21,83.25,22928.0,72.403,72.403,72.2988,72.3335,22928.0
2016-09-23 13:15:00,83.25,83.33,83.24,83.32,13341.0,72.3335,72.403,72.3249,72.3944,13341.0
2016-09-23 13:20:00,83.33,83.35,83.26,83.26,9818.0,72.403,72.4204,72.3422,72.3422,9818.0
2016-09-23 13:25:00,83.27,83.36,83.26,83.31,12854.0,72.3509,72.4291,72.3422,72.3857,12854.0
2016-09-23 13:30:00,83.31,83.34,83.29,83.3,6973.0,72.3857,72.4117,72.3683,72.377,6973.0
2016-09-23 13:35:00,83.3,83.32,83.26,83.31,24737.0,72.377,72.3944,72.3422,72.3857,24737.0
2016-09-23 13:40:00,83.31,83.36,83.31,83.34,12164.0,72.3857,72.4291,72.3857,72.4117,12164.0
2016-09-23 13:45:00,83.34,83.44,83.33,83.41,46783.0,72.4117,72.4986,72.403,72.4726,46783.0
2016-09-23 13:50:00,83.42,83.49,83.36,83.48,27572.0,72.4812,72.5421,72.4291,72.5334,27572.0
2016-09-23 13:55:00,83.47,83.47,83.28,83.29,8339.0,72.5247,72.5247,72.3596,72.3683,8339.0
2016-09-23 14:00:00,83.28,83.31,83.24,83.28,10399.0,72.3596,72.3857,72.3249,72.3596,10399.0
2016-09-23 14:05:00,83.27,83.28,83.17,83.22,22006.0,72.3509,72.3596,72.264,72.3075,22006.0
2016-09-23 14:10:00,83.22,83.29,83.2,83.22,11436.0,72.3075,72.3683,72.2901,72.3075,11436.0
2016-09-23 14:15:00,83.22,83.26,83.21,83.26,13849.0,72.3075,72.3422,72.2988,72.3422,13849.0
2016-09-23 14:20:00,83.26,83.27,83.2,83.22,11086.0,72.3422,72.3509,72.2901,72.3075,11086.0
2016-09-23 14:25:00,83.21,83.26,83.2,83.24,13144.0,72.2988,72.3422,72.2901,72.3249,13144.0
2016-09-23 14:30:00,83.25,83.32,83.23,83.28,14021.0,72.3335,72.3944,72.3162,72.3596,14021.0
2016-09-23 14:35:00,83.28,83.28,83.21,83.24,9468.0,72.3596,72.3596,72.2988,72.3249,9468.0
2016-09-23 14:40:00,83.23,83.23,83.17,83.22,17224.0,72.3162,72.3162,72.264,72.3075,17224.0
2016-09-23 14:45:00,83.21,83.25,83.19,83.25,29780.0,72.2988,72.3335,72.2814,72.3335,29780.0
2016-09-23 14:50:00,83.26,83.27,83.25,83.27,5117.0,72.3422,72.3509,72.3335,72.3509,5117.0
2016-09-23 14:55:00,83.27,83.27,83.25,83.25,14718.0,72.3509,72.3509,72.3335,72.3335,14718.0
2016-09-23 15:00:00,83.24,83.27,83.24,83.27,18887.0,72.3249,72.3509,72.3249,72.3509,18887.0
2016-09-23 15:05:00,83.27,83.3,83.26,83.26,16374.0,72.3509,72.377,72.3422,72.3422,16374.0
2016-09-23 15:10:00,83.26,83.27,83.24,83.25,37227.0,72.3422,72.3509,72.3249,72.3335,37227.0
2016-09-23 15:15:00,83.25,83.27,83.24,83.26,29394.0,72.3335,72.3509,72.3249,72.3422,29394.0
2016-09-23 15:20:00,83.25,83.26,83.24,83.25,22115.0,72.3335,72.3422,72.3249,72.3335,22115.0
2016-09-23 15:25:00,83.26,83.32,83.25,83.31,28585.0,72.3422,72.3944,72.3335,72.3857,28585.0
2016-09-23 15:30:00,83.31,83.4,83.31,83.35,37368.0,72.3857,72.4639,72.3857,72.4204,37368.0
2016-09-23 15:35:00,83.35,83.35,83.28,83.31,45558.0,72.4204,72.4204,72.3596,72.3857,45558.0
2016-09-23 15:40:00,83.3,83.31,83.28,83.3,39359.0,72.377,72.3857,72.3596,72.377,39359.0
2016-09-23 15:45:00,83.31,83.32,83.29,83.31,99589.0,72.3857,72.3944,72.3683,72.3857,99589.0
2016-09-23 15:50:00,83.31,83.41,83.28,83.4,56417.0,72.3857,72.4726,72.3596,72.4639,56417.0
2016-09-23 15:55:00,83.41,83.43,83.36,83.37,194790.0,72.4726,72.4899,72.4291,72.4378,194790.0
2016-09-26 09:30:00,83.27,83.58,83.2,83.53,43908.0,72.3509,72.6203,72.2901,72.5768,43908.0
2016-09-26 09:35:00,83.48,83.69,83.4,83.54,54991.0,72.5334,72.7158,72.4639,72.5855,54991.0
2016-09-26 09:40:00,83.51,83.83,83.5,83.57,69762.0,72.5594,72.8375,72.5508,72.6116,69762.0
2016-09-26 09:45:00,83.57,83.72,83.52,83.59,22281.0,72.6116,72.7419,72.5681,72.629,22281.0
2016-09-26 09:50:00,83.58,83.67,83.44,83.46,45441.0,72.6203,72.6985,72.4986,72.516,45441.0
2016-09-26 09:55:00,83.47,83.54,83.32,83.34,33439.0,72.5247,72.5855,72.3944,72.4117,33439.0
2016-09-26 10:00:00,83.41,83.55,83.31,83.55,33012.0,72.4726,72.5942,72.3857,72.5942,33012.0
2016-09-26 10:05:00,83.53,83.66,83.52,83.55,30549.0,72.5768,72.6898,72.5681,72.5942,30549.0
2016-09-26 10:10:00,83.54,83.79,83.46,83.76,26735.0,72.5855,72.8027,72.516,72.7767,26735.0
2016-09-26 10:15:00,83.77,83.79,83.48,83.49,39112.0,72.7854,72.8027,72.5334,72.5421,39112.0
2016-09-26 10:20:00,83.51,83.54,83.48,83.52,95491.0,72.5594,72.5855,72.5334,72.5681,95491.0
2016-09-26 10:25:00,83.51,83.62,83.49,83.51,51001.0,72.5594,72.655,72.5421,72.5594,51001.0
2016-09-26 10:30:00,83.51,83.53,83.5,83.52,7306.0,72.5594,72.5768,72.5508,72.5681,7306.0
2016-09-26 10:35:00,83.51,83.59,83.5,83.54,12928.0,72.5594,72.629,72.5508,72.5855,12928.0
2016-09-26 10:40:00,83.55,83.6,83.54,83.6,47344.0,72.5942,72.6376,72.5855,72.6376,47344.0
2016-09-26 10:45:00,83.61,83.66,83.6,83.6,36367.0,72.6463,72.6898,72.6376,72.6376,36367.0
2016-09-26 10:50:00,83.61,83.64,83.5,83.54,20587.0,72.6463,72.6724,72.5508,72.5855,20587.0
2016-09-26 10:55:00,83.55,83.55,83.49,83.51,54418.0,72.5942,72.5942,72.5421,72.5594,54418.0
2016-09-26 11:00:00,83.51,83.52,83.32,83.4,113739.0,72.5594,72.5681,72.3944,72.4639,113739.0
2016-09-26 11:05:00,83.4,83.51,83.37,83.41,55013.0,72.4639,72.5594,72.4378,72.4726,55013.0
2016-09-26 11:10:00,83.42,83.51,83.4,83.41,77394.0,72.4812,72.5594,72.4639,72.4726,77394.0
2016-09-26 11:15:00,83.41,83.47,83.41,83.46,96827.0,72.4726,72.5247,72.4726,72.516,96827.0
2016-09-26 11:20:00,83.46,83.51,83.45,83.46,36354.0,72.516,72.5594,72.5073,72.516,36354.0
2016-09-26 11:25:00,83.46,83.47,83.33,83.34,46354.0,72.516,72.5247,72.403,72.4117,46354.0
2016-09-26 11:30:00,83.34,83.43,83.32,83.4,36359.0,72.4117,72.4899,72.3944,72.4639,36359.0
2016-09-26 11:35:00,83.43,83.43,83.4,83.42,67945.0,72.4899,72.4899,72.4639,72.4812,67945.0
2016-09-26 11:40:00,83.43,83.48,83.4,83.4,9862.0,72.4899,72.5334,72.4639,72.4639,9862.0
2016-09-26 11:45:00,83.4,83.45,83.4,83.42,28132.0,72.4639,72.5073,72.4639,72.4812,28132.0
2016-09-26 11:50:00,83.41,83.45,83.39,83.41,50926.0,72.4726,72.5073,72.4552,72.4726,50926.0
2016-09-26 11:55:00,83.41,83.44,83.4,83.42,12665.0,72.4726,72.4986,72.4639,72.4812,12665.0
2016-09-26 12:00:00,83.42,83.45,83.4,83.41,11885.0,72.4812,72.5073,72.4639,72.4726,11885.0
2016-09-26 12:05:00,83.41,83.49,83.4,83.48,15265.0,72.4726,72.5421,72.4639,72.5334,15265.0
2016-09-26 12:10:00,83.48,83.56,83.47,83.55,7757.0,72.5334,72.6029,72.5247,72.5942,7757.0
2016-09-26 12:15:00,83.55,83.63,83.53,83.63,17602.0,72.5942,72.6637,72.5768,72.6637,17602.0
2016-09-26 12:20:00,83.63,83.64,83.57,83.58,20364.0,72.6637,72.6724,72.6116,72.6203,20364.0
2016-09-26 12:25:00,83.59,83.64,83.54,83.64,40839.0,72.629,72.6724,72.5855,72.6724,40839.0
2016-09-26 12:30:00,83.64,83.64,83.58,83.63,9930.0,72.6724,72.6724,72.6203,72.6637,9930.0
2016-09-26 12:35:00,83.62,83.62,83.54,83.56,5900.0,72.655,72.655,72.5855,72.6029,5900.0
2016-09-26 12:40:00,83.55,83.55,83.51,83.54,6017.0,72.5942,72.5942,72.5594,72.5855,6017.0
2016-09-26 12:45:00,83.54,83.57,83.54,83.57,6602.0,72.5855,72.6116,72.5855,72.6116,6602.0
2016-09-26 12:50:00,83.57,83.63,83.55,83.63,10207.0,72.6116,72.6637,72.5942,72.6637,10207.0
2016-09-26 12:55:00,83.62,83.67,83.61,83.66,16807.0,72.655,72.6985,72.6463,72.6898,16807.0
2016-09-26 13:00:00,83.65,83.67,83.63,83.64,35367.0,72.6811,72.6985,72.6637,72.6724,35367.0
2016-09-26 13:05:00,83.64,83.64,83.61,83.63,163588.0,72.6724,72.6724,72.6463,72.6637,163588.0
2016-09-26 13:10:00,83.63,83.67,83.62,83.63,13876.0,72.6637,72.6985,72.655,72.6637,13876.0
2016-09-26 13:15:00,83.62,83.63,83.54,83.54,43882.0,72.655,72.6637,72.5855,72.5855,43882.0
2016-09-26 13:20:00,83.53,83.53,83.41,83.45,63728.0,72.5768,72.5768,72.4726,72.5073,63728.0
2016-09-26 13:25:00,83.46,83.5,83.45,83.47,22256.0,72.516,72.5508,72.5073,72.5247,22256.0
2016-09-26 13:30:00,83.48,83.48,83.37,83.39,15291.0,72.5334,72.5334,72.4378,72.4552,15291.0
2016-09-26 13:35:00,83.4,83.43,83.34,83.37,13636.0,72.4639,72.4899,72.4117,72.4378,13636.0
2016-09-26 13:40:00,83.36,83.39,83.34,83.37,34488.0,72.4291,72.4552,72.4117,72.4378,34488.0
2016-09-26 13:45:00,83.37,83.41,83.36,83.37,12612.0,72.4378,72.4726,72.4291,72.4378,12612.0
2016-09-26 13:50:00,83.36,83.4,83.35,83.39,9400.0,72.4291,72.4639,72.4204,72.4552,9400.0
2016-09-26 13:55:00,83.37,83.43,83.34,83.39,50171.0,72.4378,72.4899,72.4117,72.4552,50171.0
2016-09-26 14:00:00,83.39,83.4,83.35,83.35,8278.0,72.4552,72.4639,72.4204,72.4204,8278.0
2016-09-26 14:05:00,83.35,83.4,83.35,83.37,7291.0,72.4204,72.4639,72.4204,72.4378,7291.0
2016-09-26 14:10:00,83.36,83.39,83.33,83.39,14906.0,72.4291,72.4552,72.403,72.4552,14906.0
2016-09-26 14:15:00,83.39,83.4,83.36,83.39,13579.0,72.4552,72.4639,72.4291,72.4552,13579.0
2016-09-26 14:20:00,83.39,83.41,83.36,83.4,15440.0,72.4552,72.4726,72.4291,72.4639,15440.0
2016-09-26 14:25:00,83.39,83.41,83.34,83.41,30016.0,72.4552,72.4726,72.4117,72.4726,30016.0
2016-09-26 14:30:00,83.41,83.42,83.39,83.39,16570.0,72.4726,72.4812,72.4552,72.4552,16570.0
2016-09-26 14:35:00,83.38,83.41,83.31,83.39,26223.0,72.4465,72.4726,72.3857,72.4552,26223.0
2016-09-26 14:40:00,83.38,83.38,83.29,83.34,21603.0,72.4465,72.4465,72.3683,72.4117,21603.0
2016-09-26 14:45:00,83.34,83.44,83.31,83.36,15130.0,72.4117,72.4986,72.3857,72.4291,15130.0
2016-09-26 14:50:00,83.37,83.43,83.34,83.42,12342.0,72.4378,72.4899,72.4117,72.4812,12342.0
2016-09-26 14:55:00,83.41,83.42,83.36,83.38,10601.0,72.4726,72.4812,72.4291,72.4465,10601.0
2016-09-26 15:00:00,83.37,83.42,83.37,83.39,20519.0,72.4378,72.4812,72.4378,72.4552,20519.0
2016-09-26 15:05:00,83.39,83.51,83.38,83.45,26574.0,72.4552,72.5594,72.4465,72.5073,26574.0
2016-09-26 15:10:00,83.46,83.53,83.45,83.49,27224.0,72.516,72.5768,72.5073,72.5421,27224.0
2016-09-26 15:15:00,83.48,83.53,83.47,83.48,24956.0,72.5334,72.5768,72.5247,72.5334,24956.0
2016-09-26 15:20:00,83.47,83.47,83.34,83.36,14351.0,72.5247,72.5247,72.4117,72.4291,14351.0
2016-09-26 15:25:00,83.36,83.42,83.36,83.4,18876.0,72.4291,72.4812,72.4291,72.4639,18876.0
2016-09-26 15:30:00,83.4,83.46,83.4,83.42,17812.0,72.4639,72.516,72.4639,72.4812,17812.0
2016-09-26 15:35:00,83.42,83.42,83.33,83.4,23977.0,72.4812,72.4812,72.403,72.4639,23977.0
2016-09-26 15:40:00,83.39,83.45,83.36,83.45,74371.0,72.4552,72.5073,72.4291,72.5073,74371.0
2016-09-26 15:45:00,83.45,83.49,83.42,83.48,46032.0,72.5073,72.5421,72.4812,72.5334,46032.0
2016-09-26 15:50:00,83.47,83.5,83.44,83.47,115794.0,72.5247,72.5508,72.4986,72.5247,115794.0
2016-09-26 15:55:00,83.48,83.58,83.48,83.58,243497.0,72.5334,72.6203,72.5334,72.6203,243497.0
2016-09-27 09:30:00,83.22,83.49,82.99,83.12,63861.0,72.3075,72.5421,72.1076,72.2206,63861.0
2016-09-27 09:35:00,83.08,83.37,83.08,83.2,30643.0,72.1858,72.4378,72.1858,72.2901,30643.0
2016-09-27 09:40:00,83.22,83.27,82.94,82.99,43143.0,72.3075,72.3509,72.0642,72.1076,43143.0
2016-09-27 09:45:00,82.95,83.11,82.95,83.1,25546.0,72.0729,72.2119,72.0729,72.2032,25546.0
2016-09-27 09:50:00,83.09,83.1,82.95,83.08,27230.0,72.1945,72.2032,72.0729,72.1858,27230.0
2016-09-27 09:55:00,83.07,83.26,83.07,83.24,24973.0,72.1771,72.3422,72.1771,72.3249,24973.0
2016-09-27 10:00:00,83.24,83.55,83.24,83.47,52457.0,72.3249,72.5942,72.3249,72.5247,52457.0
2016-09-27 10:05:00,83.45,83.48,83.23,83.26,30803.0,72.5073,72.5334,72.3162,72.3422,30803.0
2016-09-27 10:10:00,83.25,83.32,83.24,83.29,35760.0,72.3335,72.3944,72.3249,72.3683,35760.0
2016-09-27 10:15:00,83.3,83.35,83.02,83.02,59753.0,72.377,72.4204,72.1337,72.1337,59753.0
2016-09-27 10:20:00,83.03,83.06,82.97,83.06,19952.0,72.1424,72.1685,72.0903,72.1685,19952.0
2016-09-27 10:25:00,83.04,83.16,83.04,83.06,15775.0,72.1511,72.2553,72.1511,72.1685,15775.0
2016-09-27 10:30:00,83.05,83.17,83.03,83.07,19497.0,72.1598,72.264,72.1424,72.1771,19497.0
2016-09-27 10:35:00,83.07,83.08,83.03,83.06,14262.0,72.1771,72.1858,72.1424,72.1685,14262.0
2016-09-27 10:40:00,83.06,83.12,83.04,83.05,22496.0,72.1685,72.2206,72.1511,72.1598,22496.0
2016-09-27 10:45:00,83.05,83.08,83.03,83.04,31625.0,72.1598,72.1858,72.1424,72.1511,31625.0
2016-09-27 10:50:00,83.05,83.19,83.04,83.08,53128.0,72.1598,72.2814,72.1511,72.1858,53128.0
2016-09-27 10:55:00,83.08,83.09,82.96,82.98,20374.0,72.1858,72.1945,72.0816,72.0989,20374.0
2016-09-27 11:00:00,82.98,83.05,82.97,83.0,17474.0,72.0989,72.1598,72.0903,72.1163,17474.0
2016-09-27 11:05:00,83.02,83.06,82.95,83.03,27633.0,72.1337,72.1685,72.0729,72.1424,27633.0
2016-09-27 11:10:00,83.04,83.04,82.98,83.03,11202.0,72.1511,72.1511,72.0989,72.1424,11202.0
2016-09-27 11:15:00,83.04,83.06,83.01,83.05,17387.0,72.1511,72.1685,72.125,72.1598,17387.0
2016-09-27 11:20:00,83.05,83.12,83.02,83.03,25654.0,72.1598,72.2206,72.1337,72.1424,25654.0
2016-09-27 11:25:00,83.03,83.16,83.01,83.14,17246.0,72.1424,72.2553,72.125,72.238,17246.0
2016-09-27 11:30:00,83.13,83.19,83.11,83.18,25014.0,72.2293,72.2814,72.2119,72.2727,25014.0
2016-09-27 11:35:00,83.18,83.22,83.12,83.22,18242.0,72.2727,72.3075,72.2206,72.3075,18242.0
2016-09-27 11:40:00,83.22,83.26,83.17,83.22,18184.0,72.3075,72.3422,72.264,72.3075,18184.0
2016-09-27 11:45:00,83.21,83.21,83.12,83.18,280322.0,72.2988,72.2988,72.2206,72.2727,280322.0
2016-09-27 11:50:00,83.17,83.18,83.1,83.1,46630.0,72.264,72.2727,72.2032,72.2032,46630.0
2016-09-27 11:55:00,83.11,83.15,83.06,83.08,14722.0,72.2119,72.2467,72.1685,72.1858,14722.0
2016-09-27 12:00:00,83.08,83.13,83.05,83.13,15258.0,72.1858,72.2293,72.1598,72.2293,15258.0
2016-09-27 12:05:00,83.14,83.19,83.14,83.18,14239.0,72.238,72.2814,72.238,72.2727,14239.0
2016-09-27 12:10:00,83.18,83.21,83.11,83.11,35438.0,72.2727,72.2988,72.2119,72.2119,35438.0
2016-09-27 12:15:00,83.11,83.13,83.05,83.08,30199.0,72.2119,72.2293,72.1598,72.1858,30199.0
2016-09-27 12:20:00,83.09,83.33,83.08,83.32,25968.0,72.1945,72.403,72.1858,72.3944,25968.0
2016-09-27 12:25:00,83.32,83.37,83.29,83.34,33700.0,72.3944,72.4378,72.3683,72.4117,33700.0
2016-09-27 12:30:00,83.34,83.36,83.27,83.28,15602.0,72.4117,72.4291,72.3509,72.3596,15602.0
2016-09-27 12:35:00,83.29,83.29,83.23,83.28,14703.0,72.3683,72.3683,72.3162,72.3596,14703.0
2016-09-27 12:40:00,83.28,83.31,83.26,83.3,13441.0,72.3596,72.3857,72.3422,72.377,13441.0
2016-09-27 12:45:00,83.3,83.31,83.23,83.28,12450.0,72.377,72.3857,72.3162,72.3596,12450.0
2016-09-27 12:50:00,83.28,83.28,83.19,83.2,8218.0,72.3596,72.3596,72.2814,72.2901,8218.0
2016-09-27 12:55:00,83.21,83.24,83.2,83.22,11808.0,72.2988,72.3249,72.2901,72.3075,11808.0
2016-09-27 13:00:00,83.2,83.23,83.2,83.21,10022.0,72.2901,72.3162,72.2901,72.2988,10022.0
2016-09-27 13:05:00,83.21,83.22,83.16,83.17,19599.0,72.2988,72.3075,72.2553,72.264,19599.0
2016-09-27 13:10:00,83.18,83.19,83.1,83.11,16076.0,72.2727,72.2814,72.2032,72.2119,16076.0
2016-09-27 13:15:00,83.1,83.15,83.1,83.12,22230.0,72.2032,72.2467,72.2032,72.2206,22230.0
2016-09-27 13:20:00,83.13,83.14,83.08,83.1,14434.0,72.2293,72.238,72.1858,72.2032,14434.0
2016-09-27 13:25:00,83.1,83.13,83.1,83.11,5446.0,72.2032,72.2293,72.2032,72.2119,5446.0
2016-09-27 13:30:00,83.11,83.18,83.1,83.13,18543.0,72.2119,72.2727,72.2032,72.2293,18543.0
2016-09-27 13:35:00,83.13,83.17,83.11,83.12,24763.0,72.2293,72.264,72.2119,72.2206,24763.0
2016-09-27 13:40:00,83.12,83.14,83.07,83.07,9774.0,72.2206,72.238,72.1771,72.1771,9774.0
2016-09-27 13:45:00,83.06,83.08,83.02,83.02,18245.0,72.1685,72.1858,72.1337,72.1337,18245.0
2016-09-27 13:50:00,83.02,83.03,82.97,82.99,17916.0,72.1337,72.1424,72.0903,72.1076,17916.0
2016-09-27 13:55:00,82.99,82.99,82.86,82.87,43189.0,72.1076,72.1076,71.9947,72.0034,43189.0
2016-09-27 14:00:00,82.88,82.88,82.81,82.82,18592.0,72.0121,72.0121,71.9512,71.9599,18592.0
2016-09-27 14:05:00,82.82,82.85,82.8,82.82,24356.0,71.9599,71.986,71.9425,71.9599,24356.0
2016-09-27 14:10:00,82.83,82.87,82.81,82.86,15495.0,71.9686,72.0034,71.9512,71.9947,15495.0
2016-09-27 14:15:00,82.86,82.88,82.83,82.87,25034.0,71.9947,72.0121,71.9686,72.0034,25034.0
2016-09-27 14:20:00,82.88,82.95,82.87,82.93,23305.0,72.0121,72.0729,72.0034,72.0555,23305.0
2016-09-27 14:25:00,82.93,82.94,82.83,82.83,12912.0,72.0555,72.0642,71.9686,71.9686,12912.0
2016-09-27 14:30:00,82.84,82.87,82.81,82.86,20226.0,71.9773,72.0034,71.9512,71.9947,20226.0
2016-09-27 14:35:00,82.86,82.88,82.85,82.86,10596.0,71.9947,72.0121,71.986,71.9947,10596.0
2016-09-27 14:40:00,82.86,82.92,82.85,82.9,25215.0,71.9947,72.0468,71.986,72.0294,25215.0
2016-09-27 14:45:00,82.9,82.92,82.88,82.9,19620.0,72.0294,72.0468,72.0121,72.0294,19620.0
2016-09-27 14:50:00,82.91,82.94,82.9,82.93,28109.0,72.0381,72.0642,72.0294,72.0555,28109.0
2016-09-27 14:55:00,82.93,82.93,82.86,82.87,17005.0,72.0555,72.0555,71.9947,72.0034,17005.0
2016-09-27 15:00:00,82.87,82.89,82.86,82.87,24783.0,72.0034,72.0207,71.9947,72.0034,24783.0
2016-09-27 15:05:00,82.87,82.95,82.86,82.95,29317.0,72.0034,72.0729,71.9947,72.0729,29317.0
2016-09-27 15:10:00,82.95,82.97,82.94,82.95,20213.0,72.0729,72.0903,72.0642,72.0729,20213.0
2016-09-27 15:15:00,82.95,82.96,82.94,82.96,19939.0,72.0729,72.0816,72.0642,72.0816,19939.0
2016-09-27 15:20:00,82.95,82.96,82.93,82.94,27502.0,72.0729,72.0816,72.0555,72.0642,27502.0
2016-09-27 15:25:00,82.94,82.98,82.93,82.98,28165.0,72.0642,72.0989,72.0555,72.0989,28165.0
2016-09-27 15:30:00,82.97,82.97,82.93,82.94,30912.0,72.0903,72.0903,72.0555,72.0642,30912.0
2016-09-27 15:35:00,82.95,82.97,82.93,82.96,44937.0,72.0729,72.0903,72.0555,72.0816,44937.0
2016-09-27 15:40:00,82.97,82.97,82.92,82.94,73192.0,72.0903,72.0903,72.0468,72.0642,73192.0
2016-09-27 15:45:00,82.94,82.95,82.92,82.92,42528.0,72.0642,72.0729,72.0468,72.0468,42528.0
2016-09-27 15:50:00,82.92,82.95,82.92,82.95,66308.0,72.0468,72.0729,72.0468,72.0729,66308.0
2016-09-27 15:55:00,82.95,83.06,82.95,83.05,141008.0,72.0729,72.1685,72.0729,72.1598,141008.0
2016-09-28 09:30:00,82.72,82.97,82.7,82.97,41707.0,72.3859,72.6046,72.3684,72.6046,41707.0
2016-09-28 09:35:00,82.96,83.13,82.93,83.13,29132.0,72.5959,72.7446,72.5696,72.7446,29132.0
2016-09-28 09:40:00,83.15,83.2,83.02,83.02,19541.0,72.7621,72.8059,72.6484,72.6484,19541.0
2016-09-28 09:45:00,83.06,83.27,83.05,83.17,23186.0,72.6834,72.8672,72.6746,72.7796,23186.0
2016-09-28 09:50:00,83.18,83.26,83.12,83.24,31078.0,72.7884,72.8584,72.7359,72.8409,31078.0
2016-09-28 09:55:00,83.25,83.26,83.13,83.23,12165.0,72.8497,72.8584,72.7446,72.8322,12165.0
2016-09-28 10:00:00,83.24,83.37,83.19,83.32,39322.0,72.8409,72.9547,72.7971,72.9109,39322.0
2016-09-28 10:05:00,83.33,83.34,83.26,83.28,21444.0,72.9197,72.9284,72.8584,72.8759,21444.0
2016-09-28 10:10:00,83.29,83.36,83.28,83.3,77761.0,72.8847,72.9459,72.8759,72.8934,77761.0
2016-09-28 10:15:00,83.32,83.32,83.28,83.31,50655.0,72.9109,72.9109,72.8759,72.9022,50655.0
2016-09-28 10:20:00,83.31,83.36,83.27,83.34,39263.0,72.9022,72.9459,72.8672,72.9284,39263.0
2016-09-28 10:25:00,83.33,83.37,83.29,83.36,59139.0,72.9197,72.9547,72.8847,72.9459,59139.0
2016-09-28 10:30:00,83.36,83.43,83.29,83.31,23224.0,72.9459,73.0072,72.8847,72.9022,23224.0
2016-09-28 10:35:00,83.31,83.34,83.19,83.23,10663.0,72.9022,72.9284,72.7971,72.8322,10663.0
2016-09-28 10:40:00,83.23,83.24,83.03,83.04,40176.0,72.8322,72.8409,72.6571,72.6659,40176.0
2016-09-28 10:45:00,83.04,83.04,82.94,83.0,16656.0,72.6659,72.6659,72.5784,72.6309,16656.0
2016-09-28 10:50:00,83.0,83.09,83.0,83.01,9043.0,72.6309,72.7096,72.6309,72.6396,9043.0
2016-09-28 10:55:00,83.01,83.1,82.97,83.04,10392.0,72.6396,72.7184,72.6046,72.6659,10392.0
2016-09-28 11:00:00,83.03,83.06,82.96,82.97,13372.0,72.6571,72.6834,72.5959,72.6046,13372.0
2016-09-28 11:05:00,82.96,83.03,82.91,82.96,22773.0,72.5959,72.6571,72.5521,72.5959,22773.0
2016-09-28 11:10:00,82.96,83.0,82.91,82.95,16378.0,72.5959,72.6309,72.5521,72.5871,16378.0
2016-09-28 11:15:00,82.95,83.1,82.92,83.06,26951.0,72.5871,72.7184,72.5609,72.6834,26951.0
2016-09-28 11:20:00,83.05,83.05,82.98,82.98,16329.0,72.6746,72.6746,72.6134,72.6134,16329.0
2016-09-28 11:25:00,83.0,83.0,82.89,82.93,10440.0,72.6309,72.6309,72.5346,72.5696,10440.0
2016-09-28 11:30:00,82.95,82.99,82.95,82.96,10594.0,72.5871,72.6221,72.5871,72.5959,10594.0
2016-09-28 11:35:00,82.96,83.02,82.93,83.02,10380.0,72.5959,72.6484,72.5696,72.6484,10380.0
2016-09-28 11:40:00,83.02,83.06,83.01,83.05,10798.0,72.6484,72.6834,72.6396,72.6746,10798.0
2016-09-28 11:45:00,83.06,83.18,83.05,83.17,6560.0,72.6834,72.7884,72.6746,72.7796,6560.0
2016-09-28 11:50:00,83.16,83.23,83.14,83.2,11475.0,72.7709,72.8322,72.7534,72.8059,11475.0
2016-09-28 11:55:00,83.18,83.24,83.17,83.24,6355.0,72.7884,72.8409,72.7796,72.8409,6355.0
2016-09-28 12:00:00,83.24,83.24,83.16,83.18,8491.0,72.8409,72.8409,72.7709,72.7884,8491.0
2016-09-28 12:05:00,83.17,83.2,83.16,83.19,7045.0,72.7796,72.8059,72.7709,72.7971,7045.0
2016-09-28 12:10:00,83.18,83.28,83.18,83.25,10731.0,72.7884,72.8759,72.7884,72.8497,10731.0
2016-09-28 12:15:00,83.25,83.27,83.12,83.12,9895.0,72.8497,72.8672,72.7359,72.7359,9895.0
2016-09-28 12:20:00,83.12,83.23,83.12,83.17,6861.0,72.7359,72.8322,72.7359,72.7796,6861.0
2016-09-28 12:25:00,83.17,83.19,83.12,83.12,7331.0,72.7796,72.7971,72.7359,72.7359,7331.0
2016-09-28 12:30:00,83.13,83.14,83.08,83.08,5085.0,72.7446,72.7534,72.7009,72.7009,5085.0
2016-09-28 12:35:00,83.01,83.11,83.01,83.11,5214.0,72.6396,72.7271,72.6396,72.7271,5214.0
2016-09-28 12:40:00,83.12,83.15,83.06,83.14,7966.0,72.7359,72.7621,72.6834,72.7534,7966.0
2016-09-28 12:45:00,83.13,83.18,83.13,83.17,7167.0,72.7446,72.7884,72.7446,72.7796,7167.0
2016-09-28 12:50:00,83.16,83.24,83.13,83.24,468078.0,72.7709,72.8409,72.7446,72.8409,468078.0
2016-09-28 12:55:00,83.24,83.24,83.19,83.2,14156.0,72.8409,72.8409,72.7971,72.8059,14156.0
2016-09-28 13:00:00,83.19,83.19,83.07,83.13,13437.0,72.7971,72.7971,72.6921,72.7446,13437.0
2016-09-28 13:05:00,83.13,83.17,83.12,83.17,13997.0,72.7446,72.7796,72.7359,72.7796,13997.0
2016-09-28 13:10:00,83.17,83.2,83.14,83.15,9999.0,72.7796,72.8059,72.7534,72.7621,9999.0
2016-09-28 13:15:00,83.14,83.17,83.11,83.16,9911.0,72.7534,72.7796,72.7271,72.7709,9911.0
2016-09-28 13:20:00,83.17,83.2,83.14,83.14,12294.0,72.7796,72.8059,72.7534,72.7534,12294.0
2016-09-28 13:25:00,83.14,83.22,83.14,83.21,7294.0,72.7534,72.8234,72.7534,72.8147,7294.0
2016-09-28 13:30:00,83.23,83.28,83.21,83.26,9756.0,72.8322,72.8759,72.8147,72.8584,9756.0
2016-09-28 13:35:00,83.25,83.3,83.25,83.29,11787.0,72.8497,72.8934,72.8497,72.8847,11787.0
2016-09-28 13:40:00,83.29,83.33,83.28,83.32,10604.0,72.8847,72.9197,72.8759,72.9109,10604.0
2016-09-28 13:45:00,83.33,83.37,83.32,83.34,18488.0,72.9197,72.9547,72.9109,72.9284,18488.0
2016-09-28 13:50:00,83.35,83.39,83.34,83.37,20971.0,72.9372,72.9722,72.9284,72.9547,20971.0
2016-09-28 13:55:00,83.36,83.36,83.25,83.26,18474.0,72.9459,72.9459,72.8497,72.8584,18474.0
2016-09-28 14:00:00,83.25,83.33,83.24,83.33,12765.0,72.8497,72.9197,72.8409,72.9197,12765.0
2016-09-28 14:05:00,83.32,83.43,83.32,83.39,17272.0,72.9109,73.0072,72.9109,72.9722,17272.0
2016-09-28 14:10:00,83.39,83.66,83.39,83.65,32097.0,72.9722,73.2084,72.9722,73.1997,32097.0
2016-09-28 14:15:00,83.64,83.7,83.63,83.69,19477.0,73.1909,73.2434,73.1822,73.2347,19477.0
2016-09-28 14:20:00,83.69,83.73,83.61,83.73,13836.0,73.2347,73.2697,73.1647,73.2697,13836.0
2016-09-28 14:25:00,83.74,83.9,83.72,83.84,39639.0,73.2784,73.4185,73.2609,73.3659,39639.0
2016-09-28 14:30:00,83.85,83.96,83.85,83.95,21524.0,73.3747,73.471,73.3747,73.4622,21524.0
2016-09-28 14:35:00,83.96,83.98,83.85,83.91,15935.0,73.471,73.4885,73.3747,73.4272,15935.0
2016-09-28 14:40:00,83.92,83.97,83.83,83.88,33435.0,73.436,73.4797,73.3572,73.4009,33435.0
2016-09-28 14:45:00,83.89,83.97,83.89,83.97,22605.0,73.4097,73.4797,73.4097,73.4797,22605.0
2016-09-28 14:50:00,83.97,84.06,83.97,84.05,26648.0,73.4797,73.5585,73.4797,73.5497,26648.0
2016-09-28 14:55:00,84.06,84.13,84.04,84.12,48609.0,73.5585,73.6197,73.541,73.611,48609.0
2016-09-28 15:00:00,84.12,84.12,83.99,84.08,36247.0,73.611,73.611,73.4972,73.576,36247.0
2016-09-28 15:05:00,84.09,84.11,84.07,84.09,38439.0,73.5847,73.6022,73.5672,73.5847,38439.0
2016-09-28 15:10:00,84.09,84.16,84.08,84.11,25712.0,73.5847,73.646,73.576,73.6022,25712.0
2016-09-28 15:15:00,84.11,84.17,84.05,84.06,250993.0,73.6022,73.6547,73.5497,73.5585,250993.0
2016-09-28 15:20:00,84.06,84.17,84.05,84.11,28747.0,73.5585,73.6547,73.5497,73.6022,28747.0
2016-09-28 15:25:00,84.11,84.15,84.04,84.08,28603.0,73.6022,73.6372,73.541,73.576,28603.0
2016-09-28 15:30:00,84.09,84.1,83.95,83.99,46901.0,73.5847,73.5935,73.4622,73.4972,46901.0
2016-09-28 15:35:00,83.99,84.07,83.97,84.06,27169.0,73.4972,73.5672,73.4797,73.5585,27169.0
2016-09-28 15:40:00,84.06,84.14,84.05,84.11,50582.0,73.5585,73.6285,73.5497,73.6022,50582.0
2016-09-28 15:45:00,84.11,84.14,84.07,84.09,49785.0,73.6022,73.6285,73.5672,73.5847,49785.0
2016-09-28 15:50:00,84.1,84.12,84.08,84.11,103919.0,73.5935,73.611,73.576,73.6022,103919.0
2016-09-28 15:55:00,84.11,84.16,84.07,84.09,186801.0,73.6022,73.646,73.5672,73.5847,186801.0
2016-09-29 09:30:00,84.09,84.17,83.83,83.9,61556.0,73.5847,73.6547,73.3572,73.4185,61556.0
2016-09-29 09:35:00,84.11,84.42,84.0,84.33,40770.0,73.6022,73.8735,73.506,73.7947,40770.0
2016-09-29 09:40:00,84.29,84.36,84.09,84.13,35110.0,73.7597,73.821,73.5847,73.6197,35110.0
2016-09-29 09:45:00,84.12,84.27,84.11,84.2,22538.0,73.611,73.7422,73.6022,73.681,22538.0
2016-09-29 09:50:00,84.21,84.51,84.2,84.51,41130.0,73.6897,73.9522,73.681,73.9522,41130.0
2016-09-29 09:55:00,84.5,84.58,84.43,84.58,25386.0,73.9435,74.0135,73.8822,74.0135,25386.0
2016-09-29 10:00:00,84.6,84.8,84.57,84.75,38696.0,74.031,74.206,74.0047,74.1623,38696.0
2016-09-29 10:05:00,84.75,84.77,84.51,84.59,36499.0,74.1623,74.1798,73.9522,74.0222,36499.0
2016-09-29 10:10:00,84.59,84.63,84.54,84.54,19060.0,74.0222,74.0573,73.9785,73.9785,19060.0
2016-09-29 10:15:00,84.54,84.69,84.45,84.65,23289.0,73.9785,74.1098,73.8997,74.0748,23289.0
2016-09-29 10:20:00,84.67,84.74,84.65,84.73,32319.0,74.0923,74.1535,74.0748,74.1448,32319.0
2016-09-29 10:25:00,84.74,84.74,84.59,84.67,19195.0,74.1535,74.1535,74.0222,74.0923,19195.0
2016-09-29 10:30:00,84.66,84.68,84.61,84.61,22763.0,74.0835,74.101,74.0398,74.0398,22763.0
2016-09-29 10:35:00,84.61,84.63,84.59,84.62,10288.0,74.0398,74.0573,74.0222,74.0485,10288.0
2016-09-29 10:40:00,84.61,84.69,84.57,84.57,16346.0,74.0398,74.1098,74.0047,74.0047,16346.0
2016-09-29 10:45:00,84.57,84.62,84.55,84.59,10025.0,74.0047,74.0485,73.9872,74.0222,10025.0
2016-09-29 10:50:00,84.59,84.62,84.54,84.55,20118.0,74.0222,74.0485,73.9785,73.9872,20118.0
2016-09-29 10:55:00,84.56,84.59,84.5,84.51,24162.0,73.996,74.0222,73.9435,73.9522,24162.0
2016-09-29 11:00:00,84.5,84.54,84.44,84.46,24127.0,73.9435,73.9785,73.891,73.9085,24127.0
2016-09-29 11:05:00,84.45,84.46,84.38,84.44,16371.0,73.8997,73.9085,73.8385,73.891,16371.0
2016-09-29 11:10:00,84.44,84.44,84.31,84.36,13479.0,73.891,73.891,73.7772,73.821,13479.0
2016-09-29 11:15:00,84.34,84.4,84.32,84.37,18700.0,73.8035,73.856,73.786,73.8297,18700.0
2016-09-29 11:20:00,84.37,84.46,84.36,84.45,16593.0,73.8297,73.9085,73.821,73.8997,16593.0
2016-09-29 11:25:00,84.45,84.8,84.44,84.78,84182.0,73.8997,74.206,73.891,74.1885,84182.0
2016-09-29 11:30:00,84.77,84.78,84.64,84.69,26845.0,74.1798,74.1885,74.066,74.1098,26845.0
2016-09-29 11:35:00,84.68,84.78,84.66,84.69,8770.0,74.101,74.1885,74.0835,74.1098,8770.0
2016-09-29 11:40:00,84.72,84.78,84.62,84.63,139791.0,74.136,74.1885,74.0485,74.0573,139791.0
2016-09-29 11:45:00,84.62,84.64,84.55,84.56,8495.0,74.0485,74.066,73.9872,73.996,8495.0
2016-09-29 11:50:00,84.55,84.65,84.53,84.62,14070.0,73.9872,74.0748,73.9697,74.0485,14070.0
2016-09-29 11:55:00,84.61,84.62,84.53,84.61,9160.0,74.0398,74.0485,73.9697,74.0398,9160.0
2016-09-29 12:00:00,84.6,84.65,84.56,84.63,6201.0,74.031,74.0748,73.996,74.0573,6201.0
2016-09-29 12:05:00,84.62,84.78,84.61,84.76,54083.0,74.0485,74.1885,74.0398,74.171,54083.0
2016-09-29 12:10:00,84.76,84.78,84.72,84.75,6505.0,74.171,74.1885,74.136,74.1623,6505.0
2016-09-29 12:15:00,84.71,84.75,84.69,84.73,3452.0,74.1273,74.1623,74.1098,74.1448,3452.0
2016-09-29 12:20:00,84.73,84.84,84.7,84.84,20679.0,74.1448,74.241,74.1185,74.241,20679.0
2016-09-29 12:25:00,84.84,84.91,84.75,84.78,21512.0,74.241,74.3023,74.1623,74.1885,21512.0
2016-09-29 12:30:00,84.77,84.9,84.76,84.88,14054.0,74.1798,74.2935,74.171,74.276,14054.0
2016-09-29 12:35:00,84.88,84.91,84.84,84.86,142914.0,74.276,74.3023,74.241,74.2585,142914.0
2016-09-29 12:40:00,84.85,84.88,84.77,84.79,115796.0,74.2498,74.276,74.1798,74.1973,115796.0
2016-09-29 12:45:00,84.78,84.79,84.44,84.46,27506.0,74.1885,74.1973,73.891,73.9085,27506.0
2016-09-29 12:50:00,84.4,84.4,84.16,84.24,44022.0,73.856,73.856,73.646,73.716,44022.0
2016-09-29 12:55:00,84.22,84.25,84.1,84.16,26372.0,73.6985,73.7247,73.5935,73.646,26372.0
2016-09-29 13:00:00,84.17,84.19,83.96,84.1,41562.0,73.6547,73.6722,73.471,73.5935,41562.0
2016-09-29 13:05:00,84.08,84.09,83.98,84.0,31514.0,73.576,73.5847,73.4885,73.506,31514.0
2016-09-29 13:10:00,83.99,84.12,83.92,83.92,40694.0,73.4972,73.611,73.436,73.436,40694.0
2016-09-29 13:15:00,83.91,83.94,83.79,83.84,13661.0,73.4272,73.4535,73.3222,73.3659,13661.0
2016-09-29 13:20:00,83.81,83.92,83.77,83.9,18091.0,73.3397,73.436,73.3047,73.4185,18091.0
2016-09-29 13:25:00,83.91,83.95,83.85,83.87,11045.0,73.4272,73.4622,73.3747,73.3922,11045.0
2016-09-29 13:30:00,83.86,83.95,83.84,83.93,19216.0,73.3834,73.4622,73.3659,73.4447,19216.0
2016-09-29 13:35:00,83.92,83.93,83.88,83.88,12776.0,73.436,73.4447,73.4009,73.4009,12776.0
2016-09-29 13:40:00,83.85,83.91,83.81,83.89,11413.0,73.3747,73.4272,73.3397,73.4097,11413.0
2016-09-29 13:45:00,83.9,83.9,83.65,83.73,12673.0,73.4185,73.4185,73.1997,73.2697,12673.0
2016-09-29 13:50:00,83.73,83.78,83.57,83.62,15433.0,73.2697,73.3134,73.1297,73.1734,15433.0
2016-09-29 13:55:00,83.6,83.6,83.47,83.47,13127.0,73.1559,73.1559,73.0422,73.0422,13127.0
2016-09-29 14:00:00,83.47,83.64,83.47,83.63,14957.0,73.0422,73.1909,73.0422,73.1822,14957.0
2016-09-29 14:05:00,83.64,83.81,83.64,83.74,20091.0,73.1909,73.3397,73.1909,73.2784,20091.0
2016-09-29 14:10:00,83.73,83.78,83.67,83.75,11731.0,73.2697,73.3134,73.2172,73.2872,11731.0
2016-09-29 14:15:00,83.77,83.87,83.74,83.82,15416.0,73.3047,73.3922,73.2784,73.3484,15416.0
2016-09-29 14:20:00,83.81,83.9,83.77,83.9,14561.0,73.3397,73.4185,73.3047,73.4185,14561.0
2016-09-29 14:25:00,83.9,84.0,83.81,83.98,14820.0,73.4185,73.506,73.3397,73.4885,14820.0
2016-09-29 14:30:00,83.96,84.02,83.88,84.0,17430.0,73.471,73.5235,73.4009,73.506,17430.0
2016-09-29 14:35:00,84.01,84.1,83.98,84.0,8408.0,73.5147,73.5935,73.4885,73.506,8408.0
2016-09-29 14:40:00,83.99,84.04,83.92,83.92,8897.0,73.4972,73.541,73.436,73.436,8897.0
2016-09-29 14:45:00,83.9,84.04,83.88,84.03,38015.0,73.4185,73.541,73.4009,73.5322,38015.0
2016-09-29 14:50:00,84.05,84.12,84.02,84.02,10969.0,73.5497,73.611,73.5235,73.5235,10969.0
2016-09-29 14:55:00,84.04,84.05,83.85,83.88,16016.0,73.541,73.5497,73.3747,73.4009,16016.0
2016-09-29 15:00:00,83.86,84.0,83.81,83.92,25378.0,73.3834,73.506,73.3397,73.436,25378.0
2016-09-29 15:05:00,83.93,84.04,83.91,84.04,21825.0,73.4447,73.541,73.4272,73.541,21825.0
2016-09-29 15:10:00,84.02,84.11,83.96,84.07,27919.0,73.5235,73.6022,73.471,73.5672,27919.0
2016-09-29 15:15:00,84.07,84.08,83.98,84.06,19212.0,73.5672,73.576,73.4885,73.5585,19212.0
2016-09-29 15:20:00,84.05,84.1,83.99,84.0,22050.0,73.5497,73.5935,73.4972,73.506,22050.0
2016-09-29 15:25:00,84.01,84.06,83.89,84.06,28917.0,73.5147,73.5585,73.4097,73.5585,28917.0
2016-09-29 15:30:00,84.06,84.13,83.98,84.1,34970.0,73.5585,73.6197,73.4885,73.5935,34970.0
2016-09-29 15:35:00,84.1,84.11,84.03,84.09,33212.0,73.5935,73.6022,73.5322,73.5847,33212.0
2016-09-29 15:40:00,84.09,84.14,83.97,84.04,42891.0,73.5847,73.6285,73.4797,73.541,42891.0
2016-09-29 15:45:00,84.02,84.02,83.88,83.9,52443.0,73.5235,73.5235,73.4009,73.4185,52443.0
2016-09-29 15:50:00,83.9,83.93,83.83,83.91,81424.0,73.4185,73.4447,73.3572,73.4272,81424.0
2016-09-29 15:55:00,83.92,83.94,83.81,83.85,148696.0,73.436,73.4535,73.3397,73.3747,148696.0
2016-09-30 09:30:00,84.22,84.93,84.18,84.69,62267.0,73.6985,74.3198,73.6635,74.1098,62267.0
2016-09-30 09:35:00,84.56,84.78,84.51,84.52,16266.0,73.996,74.1885,73.9522,73.961,16266.0
2016-09-30 09:40:00,84.49,84.58,84.33,84.46,28853.0,73.9347,74.0135,73.7947,73.9085,28853.0
2016-09-30 09:45:00,84.47,84.6,84.27,84.45,30995.0,73.9172,74.031,73.7422,73.8997,30995.0
2016-09-30 09:50:00,84.5,84.62,84.36,84.37,20516.0,73.9435,74.0485,73.821,73.8297,20516.0
2016-09-30 09:55:00,84.4,84.55,84.4,84.51,17829.0,73.856,73.9872,73.856,73.9522,17829.0
2016-09-30 10:00:00,84.53,84.66,84.52,84.57,18327.0,73.9697,74.0835,73.961,74.0047,18327.0
2016-09-30 10:05:00,84.6,84.72,84.51,84.67,23221.0,74.031,74.136,73.9522,74.0923,23221.0
2016-09-30 10:10:00,84.68,84.8,84.59,84.78,21430.0,74.101,74.206,74.0222,74.1885,21430.0
2016-09-30 10:15:00,84.77,84.8,84.7,84.73,27479.0,74.1798,74.206,74.1185,74.1448,27479.0
2016-09-30 10:20:00,84.73,84.77,84.65,84.74,19604.0,74.1448,74.1798,74.0748,74.1535,19604.0
2016-09-30 10:25:00,84.72,84.79,84.69,84.75,11779.0,74.136,74.1973,74.1098,74.1623,11779.0
2016-09-30 10:30:00,84.76,84.91,84.76,84.89,31768.0,74.171,74.3023,74.171,74.2848,31768.0
2016-09-30 10:35:00,84.91,84.92,84.75,84.84,23322.0,74.3023,74.311,74.1623,74.241,23322.0
2016-09-30 10:40:00,84.84,84.87,84.75,84.78,9247.0,74.241,74.2673,74.1623,74.1885,9247.0
2016-09-30 10:45:00,84.75,84.76,84.69,84.72,7028.0,74.1623,74.171,74.1098,74.136,7028.0
2016-09-30 10:50:00,84.74,84.79,84.73,84.79,8903.0,74.1535,74.1973,74.1448,74.1973,8903.0
2016-09-30 10:55:00,84.79,84.89,84.79,84.89,9910.0,74.1973,74.2848,74.1973,74.2848,9910.0
2016-09-30 11:00:00,84.89,85.12,84.87,85.1,40345.0,74.2848,74.486,74.2673,74.4685,40345.0
2016-09-30 11:05:00,85.11,85.11,84.99,85.01,19088.0,74.4773,74.4773,74.3723,74.3898,19088.0
2016-09-30 11:10:00,85.02,85.2,85.02,85.19,16071.0,74.3985,74.556,74.3985,74.5473,16071.0
2016-09-30 11:15:00,85.2,85.21,85.07,85.08,10292.0,74.556,74.5648,74.4423,74.451,10292.0
2016-09-30 11:20:00,85.12,85.15,85.07,85.14,12129.0,74.486,74.5123,74.4423,74.5035,12129.0
2016-09-30 11:25:00,85.14,85.21,85.11,85.16,15557.0,74.5035,74.5648,74.4773,74.521,15557.0
2016-09-30 11:30:00,85.17,85.19,85.06,85.06,15993.0,74.5298,74.5473,74.4335,74.4335,15993.0
2016-09-30 11:35:00,85.06,85.06,84.9,84.9,24307.0,74.4335,74.4335,74.2935,74.2935,24307.0
2016-09-30 11:40:00,84.91,84.93,84.86,84.9,21552.0,74.3023,74.3198,74.2585,74.2935,21552.0
2016-09-30 11:45:00,84.92,84.99,84.88,84.98,22349.0,74.311,74.3723,74.276,74.3635,22349.0
2016-09-30 11:50:00,84.97,85.0,84.96,85.0,5409.0,74.3548,74.381,74.346,74.381,5409.0
2016-09-30 11:55:00,84.98,84.99,84.9,84.98,10090.0,74.3635,74.3723,74.2935,74.3635,10090.0
2016-09-30 12:00:00,84.97,85.17,84.85,85.02,86742.0,74.3548,74.5298,74.2498,74.3985,86742.0
2016-09-30 12:05:00,85.0,85.02,84.9,84.99,19007.0,74.381,74.3985,74.2935,74.3723,19007.0
2016-09-30 12:10:00,85.0,85.03,84.94,85.03,5438.0,74.381,74.4073,74.3285,74.4073,5438.0
2016-09-30 12:15:00,85.05,85.13,85.03,85.13,22908.0,74.4248,74.4948,74.4073,74.4948,22908.0
2016-09-30 12:20:00,85.15,85.15,85.02,85.02,11696.0,74.5123,74.5123,74.3985,74.3985,11696.0
2016-09-30 12:25:00,85.02,85.07,85.01,85.04,4638.0,74.3985,74.4423,74.3898,74.416,4638.0
2016-09-30 12:30:00,85.05,85.14,85.04,85.12,12712.0,74.4248,74.5035,74.416,74.486,12712.0
2016-09-30 12:35:00,85.12,85.14,85.08,85.12,7604.0,74.486,74.5035,74.451,74.486,7604.0
2016-09-30 12:40:00,85.14,85.18,85.07,85.09,9017.0,74.5035,74.5385,74.4423,74.4598,9017.0
2016-09-30 12:45:00,85.08,85.08,85.01,85.02,4005.0,74.451,74.451,74.3898,74.3985,4005.0
2016-09-30 12:50:00,85.02,85.02,84.98,84.99,4289.0,74.3985,74.3985,74.3635,74.3723,4289.0
2016-09-30 12:55:00,85.0,85.0,84.91,84.94,6946.0,74.381,74.381,74.3023,74.3285,6946.0
2016-09-30 13:00:00,84.9,84.98,84.89,84.98,10132.0,74.2935,74.3635,74.2848,74.3635,10132.0
2016-09-30 13:05:00,84.98,85.0,84.97,84.98,6324.0,74.3635,74.381,74.3548,74.3635,6324.0
2016-09-30 13:10:00,84.99,85.04,84.99,85.04,5509.0,74.3723,74.416,74.3723,74.416,5509.0
2016-09-30 13:15:00,85.03,85.05,84.98,85.0,8860.0,74.4073,74.4248,74.3635,74.381,8860.0
2016-09-30 13:20:00,85.0,85.09,85.0,85.08,15356.0,74.381,74.4598,74.381,74.451,15356.0
2016-09-30 13:25:00,85.08,85.1,85.03,85.03,8739.0,74.451,74.4685,74.4073,74.4073,8739.0
2016-09-30 13:30:00,85.03,85.05,85.01,85.03,3914.0,74.4073,74.4248,74.3898,74.4073,3914.0
2016-09-30 13:35:00,85.04,85.04,85.02,85.04,6671.0,74.416,74.416,74.3985,74.416,6671.0
2016-09-30 13:40:00,85.04,85.05,84.99,85.04,9359.0,74.416,74.4248,74.3723,74.416,9359.0
2016-09-30 13:45:00,85.05,85.08,85.02,85.08,31127.0,74.4248,74.451,74.3985,74.451,31127.0
2016-09-30 13:50:00,85.08,85.15,85.06,85.07,22440.0,74.451,74.5123,74.4335,74.4423,22440.0
2016-09-30 13:55:00,85.06,85.15,85.0,85.15,304068.0,74.4335,74.5123,74.381,74.5123,304068.0
2016-09-30 14:00:00,85.15,85.24,85.06,85.14,61107.0,74.5123,74.591,74.4335,74.5035,61107.0
2016-09-30 14:05:00,85.15,85.16,85.05,85.05,12905.0,74.5123,74.521,74.4248,74.4248,12905.0
2016-09-30 14:10:00,85.05,85.13,85.04,85.1,8851.0,74.4248,74.4948,74.416,74.4685,8851.0
2016-09-30 14:15:00,85.09,85.13,85.02,85.02,14141.0,74.4598,74.4948,74.3985,74.3985,14141.0
2016-09-30 14:20:00,85.03,85.09,85.03,85.03,11374.0,74.4073,74.4598,74.4073,74.4073,11374.0
2016-09-30 14:25:00,85.02,85.04,85.02,85.03,4132.0,74.3985,74.416,74.3985,74.4073,4132.0
2016-09-30 14:30:00,85.03,85.05,84.98,84.98,9558.0,74.4073,74.4248,74.3635,74.3635,9558.0
2016-09-30 14:35:00,84.99,84.99,84.95,84.98,6987.0,74.3723,74.3723,74.3373,74.3635,6987.0
2016-09-30 14:40:00,84.99,85.0,84.96,84.97,8075.0,74.3723,74.381,74.346,74.3548,8075.0
2016-09-30 14:45:00,84.97,84.99,84.96,84.96,8564.0,74.3548,74.3723,74.346,74.346,8564.0
2016-09-30 14:50:00,84.97,84.98,84.95,84.98,26481.0,74.3548,74.3635,74.3373,74.3635,26481.0
2016-09-30 14:55:00,84.98,85.07,84.98,85.05,10729.0,74.3635,74.4423,74.3635,74.4248,10729.0
2016-09-30 15:00:00,85.05,85.1,84.99,85.0,26883.0,74.4248,74.4685,74.3723,74.381,26883.0
2016-09-30 15:05:00,85.0,85.06,84.99,85.06,9482.0,74.381,74.4335,74.3723,74.4335,9482.0
2016-09-30 15:10:00,85.06,85.13,85.05,85.12,17930.0,74.4335,74.4948,74.4248,74.486,17930.0
2016-09-30 15:15:00,85.12,85.22,85.11,85.13,25316.0,74.486,74.5735,74.4773,74.4948,25316.0
2016-09-30 15:20:00,85.13,85.21,85.1,85.21,22537.0,74.4948,74.5648,74.4685,74.5648,22537.0
2016-09-30 15:25:00,85.21,85.25,85.19,85.23,33298.0,74.5648,74.5998,74.5473,74.5823,33298.0
2016-09-30 15:30:00,85.23,85.3,85.22,85.26,41250.0,74.5823,74.6435,74.5735,74.6085,41250.0
2016-09-30 15:35:00,85.26,85.28,85.23,85.23,36737.0,74.6085,74.626,74.5823,74.5823,36737.0
2016-09-30 15:40:00,85.23,85.42,85.22,85.41,60121.0,74.5823,74.7486,74.5735,74.7398,60121.0
2016-09-30 15:45:00,85.41,85.49,85.34,85.34,76977.0,74.7398,74.8098,74.6786,74.6786,76977.0
2016-09-30 15:50:00,85.35,85.4,85.33,85.39,66443.0,74.6873,74.7311,74.6698,74.7223,66443.0
2016-09-30 15:55:00,85.39,85.42,85.27,85.31,463249.0,74.7223,74.7486,74.6173,74.6523,463249.0
2016-10-03 09:30:00,84.61,84.89,84.24,84.88,134597.0,74.0398,74.2848,73.716,74.276,134597.0
2016-10-03 09:35:00,84.89,84.97,84.68,84.93,34167.0,74.2848,74.3548,74.101,74.3198,34167.0
2016-10-03 09:40:00,84.92,85.22,84.88,84.95,30974.0,74.311,74.5735,74.276,74.3373,30974.0
2016-10-03 09:45:00,84.88,84.88,84.78,84.83,9650.0,74.276,74.276,74.1885,74.2323,9650.0
2016-10-03 09:50:00,84.8,84.99,84.67,84.84,20953.0,74.206,74.3723,74.0923,74.241,20953.0
2016-10-03 09:55:00,84.83,85.19,84.82,85.19,17600.0,74.2323,74.5473,74.2235,74.5473,17600.0
2016-10-03 10:00:00,85.19,85.47,85.15,85.32,29400.0,74.5473,74.7923,74.5123,74.6611,29400.0
2016-10-03 10:05:00,85.32,85.5,85.12,85.47,30961.0,74.6611,74.8186,74.486,74.7923,30961.0
2016-10-03 10:10:00,85.48,85.56,85.42,85.53,27789.0,74.8011,74.8711,74.7486,74.8448,27789.0
2016-10-03 10:15:00,85.49,85.54,85.41,85.48,25579.0,74.8098,74.8536,74.7398,74.8011,25579.0
2016-10-03 10:20:00,85.46,85.54,85.38,85.4,23245.0,74.7836,74.8536,74.7136,74.7311,23245.0
2016-10-03 10:25:00,85.43,85.44,85.33,85.43,36206.0,74.7573,74.7661,74.6698,74.7573,36206.0
2016-10-03 10:30:00,85.43,85.49,85.38,85.46,22628.0,74.7573,74.8098,74.7136,74.7836,22628.0
2016-10-03 10:35:00,85.47,85.52,85.43,85.52,11129.0,74.7923,74.8361,74.7573,74.8361,11129.0
2016-10-03 10:40:00,85.52,85.55,85.45,85.48,9446.0,74.8361,74.8623,74.7748,74.8011,9446.0
2016-10-03 10:45:00,85.49,85.55,85.48,85.54,9061.0,74.8098,74.8623,74.8011,74.8536,9061.0
2016-10-03 10:50:00,85.54,85.63,85.53,85.54,23955.0,74.8536,74.9323,74.8448,74.8536,23955.0
2016-10-03 10:55:00,85.54,85.7,85.53,85.6,96465.0,74.8536,74.9936,74.8448,74.9061,96465.0
2016-10-03 11:00:00,85.58,85.6,85.51,85.51,10983.0,74.8886,74.9061,74.8273,74.8273,10983.0
2016-10-03 11:05:00,85.51,85.67,85.5,85.66,29754.0,74.8273,74.9673,74.8186,74.9586,29754.0
2016-10-03 11:10:00,85.66,85.68,85.55,85.67,38797.0,74.9586,74.9761,74.8623,74.9673,38797.0
2016-10-03 11:15:00,85.65,85.69,85.59,85.67,28617.0,74.9498,74.9848,74.8973,74.9673,28617.0
2016-10-03 11:20:00,85.67,85.78,85.65,85.68,33645.0,74.9673,75.0636,74.9498,74.9761,33645.0
2016-10-03 11:25:00,85.67,85.74,85.67,85.73,11248.0,74.9673,75.0286,74.9673,75.0198,11248.0
2016-10-03 11:30:00,85.72,85.8,85.71,85.77,17475.0,75.0111,75.0811,75.0023,75.0548,17475.0
2016-10-03 11:35:00,85.77,85.78,85.62,85.63,13412.0,75.0548,75.0636,74.9236,74.9323,13412.0
2016-10-03 11:40:00,85.64,85.67,85.62,85.67,14115.0,74.9411,74.9673,74.9236,74.9673,14115.0
2016-10-03 11:45:00,85.66,85.67,85.55,85.55,8526.0,74.9586,74.9673,74.8623,74.8623,8526.0
2016-10-03 11:50:00,85.55,85.56,85.46,85.46,19251.0,74.8623,74.8711,74.7836,74.7836,19251.0
2016-10-03 11:55:00,85.43,85.5,85.39,85.48,23513.0,74.7573,74.8186,74.7223,74.8011,23513.0
2016-10-03 12:00:00,85.48,85.5,85.43,85.45,271267.0,74.8011,74.8186,74.7573,74.7748,271267.0
2016-10-03 12:05:00,85.45,85.46,85.34,85.34,21348.0,74.7748,74.7836,74.6786,74.6786,21348.0
2016-10-03 12:10:00,85.32,85.37,85.28,85.28,9171.0,74.6611,74.7048,74.626,74.626,9171.0
2016-10-03 12:15:00,85.28,85.33,85.22,85.31,8600.0,74.626,74.6698,74.5735,74.6523,8600.0
2016-10-03 12:20:00,85.3,85.34,85.22,85.29,18175.0,74.6435,74.6786,74.5735,74.6348,18175.0
2016-10-03 12:25:00,85.29,85.3,85.2,85.3,11933.0,74.6348,74.6435,74.556,74.6435,11933.0
2016-10-03 12:30:00,85.3,85.3,85.21,85.25,11211.0,74.6435,74.6435,74.5648,74.5998,11211.0
2016-10-03 12:35:00,85.26,85.32,85.22,85.22,8240.0,74.6085,74.6611,74.5735,74.5735,8240.0
2016-10-03 12:40:00,85.23,85.3,85.23,85.29,8298.0,74.5823,74.6435,74.5823,74.6348,8298.0
2016-10-03 12:45:00,85.29,85.29,85.2,85.23,6941.0,74.6348,74.6348,74.556,74.5823,6941.0
2016-10-03 12:50:00,85.23,85.24,85.17,85.17,6319.0,74.5823,74.591,74.5298,74.5298,6319.0
2016-10-03 12:55:00,85.17,85.19,85.13,85.19,10172.0,74.5298,74.5473,74.4948,74.5473,10172.0
2016-10-03 13:00:00,85.2,85.34,85.2,85.32,22547.0,74.556,74.6786,74.556,74.6611,22547.0
2016-10-03 13:05:00,85.3,85.3,85.22,85.23,4426.0,74.6435,74.6435,74.5735,74.5823,4426.0
2016-10-03 13:10:00,85.23,85.29,85.15,85.29,6946.0,74.5823,74.6348,74.5123,74.6348,6946.0
2016-10-03 13:15:00,85.27,85.27,85.17,85.21,6296.0,74.6173,74.6173,74.5298,74.5648,6296.0
2016-10-03 13:20:00,85.22,85.28,85.19,85.25,4390.0,74.5735,74.626,74.5473,74.5998,4390.0
2016-10-03 13:25:00,85.26,85.27,85.17,85.17,9673.0,74.6085,74.6173,74.5298,74.5298,9673.0
2016-10-03 13:30:00,85.17,85.21,85.17,85.21,12583.0,74.5298,74.5648,74.5298,74.5648,12583.0
2016-10-03 13:35:00,85.21,85.26,85.19,85.21,13339.0,74.5648,74.6085,74.5473,74.5648,13339.0
2016-10-03 13:40:00,85.21,85.25,85.19,85.2,13507.0,74.5648,74.5998,74.5473,74.556,13507.0
2016-10-03 13:45:00,85.2,85.27,85.2,85.21,26704.0,74.556,74.6173,74.556,74.5648,26704.0
2016-10-03 13:50:00,85.21,85.23,85.16,85.16,10576.0,74.5648,74.5823,74.521,74.521,10576.0
2016-10-03 13:55:00,85.17,85.22,85.16,85.21,8883.0,74.5298,74.5735,74.521,74.5648,8883.0
2016-10-03 14:00:00,85.21,85.36,85.2,85.29,20741.0,74.5648,74.6961,74.556,74.6348,20741.0
2016-10-03 14:05:00,85.28,85.35,85.24,85.32,24835.0,74.626,74.6873,74.591,74.6611,24835.0
2016-10-03 14:10:00,85.32,85.36,85.3,85.34,18569.0,74.6611,74.6961,74.6435,74.6786,18569.0
2016-10-03 14:15:00,85.36,85.38,85.34,85.37,14452.0,74.6961,74.7136,74.6786,74.7048,14452.0
2016-10-03 14:20:00,85.36,85.46,85.33,85.46,32472.0,74.6961,74.7836,74.6698,74.7836,32472.0
2016-10-03 14:25:00,85.46,85.46,85.34,85.38,15985.0,74.7836,74.7836,74.6786,74.7136,15985.0
2016-10-03 14:30:00,85.38,85.42,85.35,85.4,17012.0,74.7136,74.7486,74.6873,74.7311,17012.0
2016-10-03 14:35:00,85.39,85.4,85.29,85.31,17253.0,74.7223,74.7311,74.6348,74.6523,17253.0
2016-10-03 14:40:00,85.31,85.35,85.31,85.35,12629.0,74.6523,74.6873,74.6523,74.6873,12629.0
2016-10-03 14:45:00,85.35,85.4,85.32,85.39,18109.0,74.6873,74.7311,74.6611,74.7223,18109.0
2016-10-03 14:50:00,85.39,85.41,85.34,85.36,16002.0,74.7223,74.7398,74.6786,74.6961,16002.0
2016-10-03 14:55:00,85.35,85.42,85.35,85.41,32452.0,74.6873,74.7486,74.6873,74.7398,32452.0
2016-10-03 15:00:00,85.42,85.43,85.36,85.39,21353.0,74.7486,74.7573,74.6961,74.7223,21353.0
2016-10-03 15:05:00,85.39,85.44,85.38,85.39,18690.0,74.7223,74.7661,74.7136,74.7223,18690.0
2016-10-03 15:10:00,85.39,85.43,85.37,85.4,17892.0,74.7223,74.7573,74.7048,74.7311,17892.0
2016-10-03 15:15:00,85.39,85.42,85.37,85.4,19444.0,74.7223,74.7486,74.7048,74.7311,19444.0
2016-10-03 15:20:00,85.4,85.4,85.31,85.31,20304.0,74.7311,74.7311,74.6523,74.6523,20304.0
2016-10-03 15:25:00,85.3,85.32,85.19,85.19,53962.0,74.6435,74.6611,74.5473,74.5473,53962.0
2016-10-03 15:30:00,85.2,85.3,85.19,85.27,32347.0,74.556,74.6435,74.5473,74.6173,32347.0
2016-10-03 15:35:00,85.27,85.34,85.24,85.29,32725.0,74.6173,74.6786,74.591,74.6348,32725.0
2016-10-03 15:40:00,85.3,85.42,85.27,85.36,90341.0,74.6435,74.7486,74.6173,74.6961,90341.0
2016-10-03 15:45:00,85.35,85.44,85.33,85.42,47659.0,74.6873,74.7661,74.6698,74.7486,47659.0
2016-10-03 15:50:00,85.44,85.44,85.37,85.39,78267.0,74.7661,74.7661,74.7048,74.7223,78267.0
2016-10-03 15:55:00,85.4,85.42,85.33,85.35,87684.0,74.7311,74.7486,74.6698,74.6873,87684.0
2016-10-04 09:30:00,85.55,85.66,85.41,85.66,35362.0,74.8623,74.9586,74.7398,74.9586,35362.0
2016-10-04 09:35:00,85.65,85.82,85.65,85.68,12724.0,74.9498,75.0986,74.9498,74.9761,12724.0
2016-10-04 09:40:00,85.68,85.79,85.58,85.75,7940.0,74.9761,75.0723,74.8886,75.0373,7940.0
2016-10-04 09:45:00,85.73,85.85,85.51,85.73,24816.0,75.0198,75.1248,74.8273,75.0198,24816.0
2016-10-04 09:50:00,85.78,86.0,85.78,85.92,25095.0,75.0636,75.2561,75.0636,75.1861,25095.0
2016-10-04 09:55:00,85.92,86.2,85.92,86.2,28678.0,75.1861,75.4311,75.1861,75.4311,28678.0
2016-10-04 10:00:00,86.13,86.24,85.98,86.18,28177.0,75.3699,75.4661,75.2386,75.4136,28177.0
2016-10-04 10:05:00,86.18,86.24,85.88,85.88,44065.0,75.4136,75.4661,75.1511,75.1511,44065.0
2016-10-04 10:10:00,85.86,85.86,85.51,85.65,12822.0,75.1336,75.1336,74.8273,74.9498,12822.0
2016-10-04 10:15:00,85.63,85.63,85.41,85.44,8680.0,74.9323,74.9323,74.7398,74.7661,8680.0
2016-10-04 10:20:00,85.44,85.59,85.41,85.55,17916.0,74.7661,74.8973,74.7398,74.8623,17916.0
2016-10-04 10:25:00,85.62,85.75,85.6,85.72,13878.0,74.9236,75.0373,74.9061,75.0111,13878.0
2016-10-04 10:30:00,85.7,85.82,85.7,85.82,10542.0,74.9936,75.0986,74.9936,75.0986,10542.0
2016-10-04 10:35:00,85.83,85.83,85.74,85.79,13411.0,75.1073,75.1073,75.0286,75.0723,13411.0
2016-10-04 10:40:00,85.78,85.88,85.76,85.79,29099.0,75.0636,75.1511,75.0461,75.0723,29099.0
2016-10-04 10:45:00,85.81,85.87,85.81,85.85,12539.0,75.0898,75.1423,75.0898,75.1248,12539.0
2016-10-04 10:50:00,85.85,86.2,85.85,85.89,69914.0,75.1248,75.4311,75.1248,75.1598,69914.0
2016-10-04 10:55:00,85.86,85.88,85.71,85.71,40583.0,75.1336,75.1511,75.0023,75.0023,40583.0
2016-10-04 11:00:00,85.71,85.71,85.31,85.31,71837.0,75.0023,75.0023,74.6523,74.6523,71837.0
2016-10-04 11:05:00,85.3,85.35,85.09,85.11,67660.0,74.6435,74.6873,74.4598,74.4773,67660.0
2016-10-04 11:10:00,85.09,85.14,84.94,84.97,79272.0,74.4598,74.5035,74.3285,74.3548,79272.0
2016-10-04 11:15:00,85.01,85.1,84.94,84.99,33149.0,74.3898,74.4685,74.3285,74.3723,33149.0
2016-10-04 11:20:00,84.98,85.14,84.91,85.13,33540.0,74.3635,74.5035,74.3023,74.4948,33540.0
2016-10-04 11:25:00,85.14,85.32,85.14,85.26,16654.0,74.5035,74.6611,74.5035,74.6085,16654.0
2016-10-04 11:30:00,85.26,85.37,85.19,85.36,27928.0,74.6085,74.7048,74.5473,74.6961,27928.0
2016-10-04 11:35:00,85.36,85.49,85.32,85.33,26738.0,74.6961,74.8098,74.6611,74.6698,26738.0
2016-10-04 11:40:00,85.29,85.45,85.21,85.35,12988.0,74.6348,74.7748,74.5648,74.6873,12988.0
2016-10-04 11:45:00,85.36,85.46,85.31,85.39,16073.0,74.6961,74.7836,74.6523,74.7223,16073.0
2016-10-04 11:50:00,85.31,85.4,85.15,85.25,16368.0,74.6523,74.7311,74.5123,74.5998,16368.0
2016-10-04 11:55:00,85.27,85.39,85.24,85.38,13333.0,74.6173,74.7223,74.591,74.7136,13333.0
2016-10-04 12:00:00,85.37,85.5,85.34,85.49,11865.0,74.7048,74.8186,74.6786,74.8098,11865.0
2016-10-04 12:05:00,85.49,85.5,85.33,85.35,28406.0,74.8098,74.8186,74.6698,74.6873,28406.0
2016-10-04 12:10:00,85.37,85.48,85.34,85.48,11577.0,74.7048,74.8011,74.6786,74.8011,11577.0
2016-10-04 12:15:00,85.48,85.75,85.45,85.6,55950.0,74.8011,75.0373,74.7748,74.9061,55950.0
2016-10-04 12:20:00,85.57,85.6,85.42,85.45,7462.0,74.8798,74.9061,74.7486,74.7748,7462.0
2016-10-04 12:25:00,85.45,85.48,85.35,85.41,4541.0,74.7748,74.8011,74.6873,74.7398,4541.0
2016-10-04 12:30:00,85.4,85.52,85.36,85.5,19242.0,74.7311,74.8361,74.6961,74.8186,19242.0
2016-10-04 12:35:00,85.5,85.75,85.5,85.7,25859.0,74.8186,75.0373,74.8186,74.9936,25859.0
2016-10-04 12:40:00,85.7,85.75,85.61,85.63,10356.0,74.9936,75.0373,74.9148,74.9323,10356.0
2016-10-04 12:45:00,85.6,85.66,85.46,85.47,15930.0,74.9061,74.9586,74.7836,74.7923,15930.0
2016-10-04 12:50:00,85.46,85.47,85.39,85.39,3546.0,74.7836,74.7923,74.7223,74.7223,3546.0
2016-10-04 12:55:00,85.39,85.41,85.3,85.32,14593.0,74.7223,74.7398,74.6435,74.6611,14593.0
2016-10-04 13:00:00,85.31,85.35,85.24,85.25,4524.0,74.6523,74.6873,74.591,74.5998,4524.0
2016-10-04 13:05:00,85.28,85.3,85.07,85.08,7500.0,74.626,74.6435,74.4423,74.451,7500.0
2016-10-04 13:10:00,85.07,85.13,85.06,85.12,5829.0,74.4423,74.4948,74.4335,74.486,5829.0
2016-10-04 13:15:00,85.12,85.19,85.1,85.18,5992.0,74.486,74.5473,74.4685,74.5385,5992.0
2016-10-04 13:20:00,85.17,85.17,84.9,84.94,15881.0,74.5298,74.5298,74.2935,74.3285,15881.0
2016-10-04 13:25:00,84.9,84.99,84.9,84.97,3900.0,74.2935,74.3723,74.2935,74.3548,3900.0
2016-10-04 13:30:00,84.98,85.04,84.95,85.02,3330.0,74.3635,74.416,74.3373,74.3985,3330.0
2016-10-04 13:35:00,85.03,85.1,85.01,85.06,19095.0,74.4073,74.4685,74.3898,74.4335,19095.0
2016-10-04 13:40:00,85.04,85.06,85.01,85.01,10694.0,74.416,74.4335,74.3898,74.3898,10694.0
2016-10-04 13:45:00,85.0,85.12,85.0,85.12,11547.0,74.381,74.486,74.381,74.486,11547.0
2016-10-04 13:50:00,85.12,85.12,85.0,85.0,12188.0,74.486,74.486,74.381,74.381,12188.0
2016-10-04 13:55:00,84.99,85.04,84.91,84.94,54178.0,74.3723,74.416,74.3023,74.3285,54178.0
2016-10-04 14:00:00,84.91,84.91,84.83,84.89,11287.0,74.3023,74.3023,74.2323,74.2848,11287.0
2016-10-04 14:05:00,84.9,85.06,84.9,85.0,5771.0,74.2935,74.4335,74.2935,74.381,5771.0
2016-10-04 14:10:00,84.97,84.99,84.93,84.98,5750.0,74.3548,74.3723,74.3198,74.3635,5750.0
2016-10-04 14:15:00,84.97,84.97,84.88,84.93,10713.0,74.3548,74.3548,74.276,74.3198,10713.0
2016-10-04 14:20:00,84.92,84.98,84.87,84.97,9406.0,74.311,74.3635,74.2673,74.3548,9406.0
2016-10-04 14:25:00,84.95,84.97,84.89,84.97,8943.0,74.3373,74.3548,74.2848,74.3548,8943.0
2016-10-04 14:30:00,84.97,85.01,84.95,85.01,9686.0,74.3548,74.3898,74.3373,74.3898,9686.0
2016-10-04 14:35:00,85.01,85.01,84.94,84.99,7866.0,74.3898,74.3898,74.3285,74.3723,7866.0
2016-10-04 14:40:00,84.98,85.0,84.94,84.98,7250.0,74.3635,74.381,74.3285,74.3635,7250.0
2016-10-04 14:45:00,84.98,84.98,84.88,84.89,11791.0,74.3635,74.3635,74.276,74.2848,11791.0
2016-10-04 14:50:00,84.9,84.92,84.88,84.9,11799.0,74.2935,74.311,74.276,74.2935,11799.0
2016-10-04 14:55:00,84.9,84.9,84.77,84.81,17873.0,74.2935,74.2935,74.1798,74.2148,17873.0
2016-10-04 15:00:00,84.79,84.87,84.74,84.76,16505.0,74.1973,74.2673,74.1535,74.171,16505.0
2016-10-04 15:05:00,84.76,84.87,84.73,84.81,19907.0,74.171,74.2673,74.1448,74.2148,19907.0
2016-10-04 15:10:00,84.82,84.84,84.69,84.73,12123.0,74.2235,74.241,74.1098,74.1448,12123.0
2016-10-04 15:15:00,84.74,84.79,84.72,84.76,17510.0,74.1535,74.1973,74.136,74.171,17510.0
2016-10-04 15:20:00,84.77,84.85,84.77,84.85,21560.0,74.1798,74.2498,74.1798,74.2498,21560.0
2016-10-04 15:25:00,84.85,84.91,84.81,84.86,46228.0,74.2498,74.3023,74.2148,74.2585,46228.0
2016-10-04 15:30:00,84.86,84.94,84.85,84.87,28551.0,74.2585,74.3285,74.2498,74.2673,28551.0
2016-10-04 15:35:00,84.88,84.89,84.8,84.86,23271.0,74.276,74.2848,74.206,74.2585,23271.0
2016-10-04 15:40:00,84.87,84.89,84.77,84.8,34653.0,74.2673,74.2848,74.1798,74.206,34653.0
2016-10-04 15:45:00,84.79,84.82,84.71,84.71,46522.0,74.1973,74.2235,74.1273,74.1273,46522.0
2016-10-04 15:50:00,84.71,84.78,84.7,84.74,47471.0,74.1273,74.1885,74.1185,74.1535,47471.0
2016-10-04 15:55:00,84.73,84.74,84.65,84.7,114559.0,74.1448,74.1535,74.0748,74.1185,114559.0
2016-10-05 09:30:00,85.0,85.18,84.84,84.88,28907.0,74.381,74.5385,74.241,74.276,28907.0
2016-10-05 09:35:00,84.84,85.11,84.84,84.99,22096.0,74.241,74.4773,74.241,74.3723,22096.0
2016-10-05 09:40:00,84.99,84.99,84.74,84.74,13682.0,74.3723,74.3723,74.1535,74.1535,13682.0
2016-10-05 09:45:00,84.77,84.77,84.68,84.7,18702.0,74.1798,74.1798,74.101,74.1185,18702.0
2016-10-05 09:50:00,84.7,84.74,84.69,84.71,11832.0,74.1185,74.1535,74.1098,74.1273,11832.0
2016-10-05 09:55:00,84.71,84.76,84.58,84.58,38878.0,74.1273,74.171,74.0135,74.0135,38878.0
2016-10-05 10:00:00,84.61,84.63,84.51,84.63,31519.0,74.0398,74.0573,73.9522,74.0573,31519.0
2016-10-05 10:05:00,84.64,84.84,84.64,84.84,48690.0,74.066,74.241,74.066,74.241,48690.0
2016-10-05 10:10:00,84.83,84.92,84.83,84.84,11039.0,74.2323,74.311,74.2323,74.241,11039.0
2016-10-05 10:15:00,84.84,84.91,84.84,84.85,11599.0,74.241,74.3023,74.241,74.2498,11599.0
2016-10-05 10:20:00,84.86,84.92,84.85,84.92,4493.0,74.2585,74.311,74.2498,74.311,4493.0
2016-10-05 10:25:00,84.94,85.1,84.93,85.05,17942.0,74.3285,74.4685,74.3198,74.4248,17942.0
2016-10-05 10:30:00,85.05,85.1,84.99,85.1,15899.0,74.4248,74.4685,74.3723,74.4685,15899.0
2016-10-05 10:35:00,85.1,85.25,85.09,85.22,10966.0,74.4685,74.5998,74.4598,74.5735,10966.0
2016-10-05 10:40:00,85.24,85.24,85.06,85.08,22778.0,74.591,74.591,74.4335,74.451,22778.0
2016-10-05 10:45:00,85.08,85.14,85.05,85.1,16143.0,74.451,74.5035,74.4248,74.4685,16143.0
2016-10-05 10:50:00,85.1,85.2,85.08,85.2,7190.0,74.4685,74.556,74.451,74.556,7190.0
2016-10-05 10:55:00,85.21,85.27,85.19,85.24,8797.0,74.5648,74.6173,74.5473,74.591,8797.0
2016-10-05 11:00:00,85.25,85.41,85.25,85.41,7934.0,74.5998,74.7398,74.5998,74.7398,7934.0
2016-10-05 11:05:00,85.41,85.46,85.37,85.4,6315.0,74.7398,74.7836,74.7048,74.7311,6315.0
2016-10-05 11:10:00,85.39,85.41,85.3,85.35,14595.0,74.7223,74.7398,74.6435,74.6873,14595.0
2016-10-05 11:15:00,85.36,85.38,85.34,85.35,28276.0,74.6961,74.7136,74.6786,74.6873,28276.0
2016-10-05 11:20:00,85.34,85.47,85.34,85.47,14498.0,74.6786,74.7923,74.6786,74.7923,14498.0
2016-10-05 11:25:00,85.47,85.49,85.45,85.48,14843.0,74.7923,74.8098,74.7748,74.8011,14843.0
2016-10-05 11:30:00,85.48,85.61,85.46,85.61,30031.0,74.8011,74.9148,74.7836,74.9148,30031.0
2016-10-05 11:35:00,85.61,85.74,85.6,85.71,30808.0,74.9148,75.0286,74.9061,75.0023,30808.0
2016-10-05 11:40:00,85.69,85.7,85.56,85.57,17426.0,74.9848,74.9936,74.8711,74.8798,17426.0
2016-10-05 11:45:00,85.59,85.72,85.59,85.72,9978.0,74.8973,75.0111,74.8973,75.0111,9978.0
2016-10-05 11:50:00,85.71,85.78,85.68,85.7,38335.0,75.0023,75.0636,74.9761,74.9936,38335.0
2016-10-05 11:55:00,85.71,85.71,85.58,85.59,6976.0,75.0023,75.0023,74.8886,74.8973,6976.0
2016-10-05 12:00:00,85.59,85.61,85.53,85.59,10572.0,74.8973,74.9148,74.8448,74.8973,10572.0
2016-10-05 12:05:00,85.59,85.68,85.59,85.63,5248.0,74.8973,74.9761,74.8973,74.9323,5248.0
2016-10-05 12:10:00,85.64,85.65,85.56,85.57,8534.0,74.9411,74.9498,74.8711,74.8798,8534.0
2016-10-05 12:15:00,85.57,85.57,85.5,85.54,7379.0,74.8798,74.8798,74.8186,74.8536,7379.0
2016-10-05 12:20:00,85.55,85.56,85.42,85.42,14868.0,74.8623,74.8711,74.7486,74.7486,14868.0
2016-10-05 12:25:00,85.43,85.5,85.43,85.47,5010.0,74.7573,74.8186,74.7573,74.7923,5010.0
2016-10-05 12:30:00,85.46,85.49,85.4,85.42,6890.0,74.7836,74.8098,74.7311,74.7486,6890.0
2016-10-05 12:35:00,85.44,85.5,85.43,85.45,3200.0,74.7661,74.8186,74.7573,74.7748,3200.0
2016-10-05 12:40:00,85.44,85.47,85.43,85.45,3765.0,74.7661,74.7923,74.7573,74.7748,3765.0
2016-10-05 12:45:00,85.44,85.44,85.34,85.38,17850.0,74.7661,74.7661,74.6786,74.7136,17850.0
2016-10-05 12:50:00,85.39,85.44,85.37,85.41,16914.0,74.7223,74.7661,74.7048,74.7398,16914.0
2016-10-05 12:55:00,85.41,85.41,85.34,85.37,8884.0,74.7398,74.7398,74.6786,74.7048,8884.0
2016-10-05 13:00:00,85.37,85.46,85.37,85.43,2994.0,74.7048,74.7836,74.7048,74.7573,2994.0
2016-10-05 13:05:00,85.43,85.45,85.37,85.4,5243.0,74.7573,74.7748,74.7048,74.7311,5243.0
2016-10-05 13:10:00,85.4,85.45,85.32,85.32,7415.0,74.7311,74.7748,74.6611,74.6611,7415.0
2016-10-05 13:15:00,85.34,85.39,85.33,85.38,4544.0,74.6786,74.7223,74.6698,74.7136,4544.0
2016-10-05 13:20:00,85.38,85.4,85.36,85.38,2700.0,74.7136,74.7311,74.6961,74.7136,2700.0
2016-10-05 13:25:00,85.36,85.39,85.22,85.24,17744.0,74.6961,74.7223,74.5735,74.591,17744.0
2016-10-05 13:30:00,85.25,85.38,85.24,85.35,15125.0,74.5998,74.7136,74.591,74.6873,15125.0
2016-10-05 13:35:00,85.35,85.37,85.29,85.33,9893.0,74.6873,74.7048,74.6348,74.6698,9893.0
2016-10-05 13:40:00,85.32,85.38,85.25,85.27,50636.0,74.6611,74.7136,74.5998,74.6173,50636.0
2016-10-05 13:45:00,85.26,85.33,85.26,85.32,10113.0,74.6085,74.6698,74.6085,74.6611,10113.0
2016-10-05 13:50:00,85.3,85.32,85.29,85.31,6808.0,74.6435,74.6611,74.6348,74.6523,6808.0
2016-10-05 13:55:00,85.31,85.32,85.25,85.28,11284.0,74.6523,74.6611,74.5998,74.626,11284.0
2016-10-05 14:00:00,85.27,85.28,85.22,85.22,17428.0,74.6173,74.626,74.5735,74.5735,17428.0
2016-10-05 14:05:00,85.24,85.27,85.24,85.24,5506.0,74.591,74.6173,74.591,74.591,5506.0
2016-10-05 14:10:00,85.23,85.26,85.22,85.23,9076.0,74.5823,74.6085,74.5735,74.5823,9076.0
2016-10-05 14:15:00,85.23,85.33,85.2,85.29,34481.0,74.5823,74.6698,74.556,74.6348,34481.0
2016-10-05 14:20:00,85.28,85.33,85.24,85.25,18889.0,74.626,74.6698,74.591,74.5998,18889.0
2016-10-05 14:25:00,85.25,85.31,85.23,85.25,31444.0,74.5998,74.6523,74.5823,74.5998,31444.0
2016-10-05 14:30:00,85.25,85.31,85.24,85.31,5400.0,74.5998,74.6523,74.591,74.6523,5400.0
2016-10-05 14:35:00,85.31,85.31,85.25,85.3,12197.0,74.6523,74.6523,74.5998,74.6435,12197.0
2016-10-05 14:40:00,85.29,85.33,85.28,85.28,10921.0,74.6348,74.6698,74.626,74.626,10921.0
2016-10-05 14:45:00,85.3,85.32,85.29,85.3,17049.0,74.6435,74.6611,74.6348,74.6435,17049.0
2016-10-05 14:50:00,85.3,85.31,85.28,85.29,8565.0,74.6435,74.6523,74.626,74.6348,8565.0
2016-10-05 14:55:00,85.3,85.32,85.29,85.31,8299.0,74.6435,74.6611,74.6348,74.6523,8299.0
2016-10-05 15:00:00,85.29,85.32,85.28,85.29,10824.0,74.6348,74.6611,74.626,74.6348,10824.0
2016-10-05 15:05:00,85.29,85.29,85.16,85.22,25663.0,74.6348,74.6348,74.521,74.5735,25663.0
2016-10-05 15:10:00,85.22,85.24,85.22,85.22,4135.0,74.5735,74.591,74.5735,74.5735,4135.0
2016-10-05 15:15:00,85.22,85.22,85.1,85.1,10062.0,74.5735,74.5735,74.4685,74.4685,10062.0
2016-10-05 15:20:00,85.1,85.17,85.06,85.11,90969.0,74.4685,74.5298,74.4335,74.4773,90969.0
2016-10-05 15:25:00,85.11,85.14,85.09,85.1,15757.0,74.4773,74.5035,74.4598,74.4685,15757.0
2016-10-05 15:30:00,85.1,85.11,85.09,85.1,27494.0,74.4685,74.4773,74.4598,74.4685,27494.0
2016-10-05 15:35:00,85.1,85.13,85.08,85.12,59238.0,74.4685,74.4948,74.451,74.486,59238.0
2016-10-05 15:40:00,85.12,85.12,85.08,85.09,73217.0,74.486,74.486,74.451,74.4598,73217.0
2016-10-05 15:45:00,85.1,85.15,85.05,85.11,50600.0,74.4685,74.5123,74.4248,74.4773,50600.0
2016-10-05 15:50:00,85.11,85.15,85.09,85.13,44830.0,74.4773,74.5123,74.4598,74.4948,44830.0
2016-10-05 15:55:00,85.12,85.17,85.1,85.13,72860.0,74.486,74.5298,74.4685,74.4948,72860.0
2016-10-06 09:30:00,85.13,85.6,85.07,85.58,26847.0,74.4948,74.9061,74.4423,74.8886,26847.0
2016-10-06 09:35:00,85.49,85.68,85.35,85.58,30644.0,74.8098,74.9761,74.6873,74.8886,30644.0
2016-10-06 09:40:00,85.58,85.58,85.41,85.52,24324.0,74.8886,74.8886,74.7398,74.8361,24324.0
2016-10-06 09:45:00,85.53,85.6,85.46,85.48,19867.0,74.8448,74.9061,74.7836,74.8011,19867.0
2016-10-06 09:50:00,85.49,85.54,85.41,85.47,21804.0,74.8098,74.8536,74.7398,74.7923,21804.0
2016-10-06 09:55:00,85.48,85.77,85.48,85.76,32981.0,74.8011,75.0548,74.8011,75.0461,32981.0
2016-10-06 10:00:00,85.75,86.02,85.74,86.01,57288.0,75.0373,75.2736,75.0286,75.2648,57288.0
2016-10-06 10:05:00,86.0,86.0,85.82,85.89,37066.0,75.2561,75.2561,75.0986,75.1598,37066.0
2016-10-06 10:10:00,85.89,85.89,85.79,85.89,43295.0,75.1598,75.1598,75.0723,75.1598,43295.0
2016-10-06 10:15:00,85.89,85.89,85.68,85.71,39162.0,75.1598,75.1598,74.9761,75.0023,39162.0
2016-10-06 10:20:00,85.72,85.84,85.68,85.84,19579.0,75.0111,75.1161,74.9761,75.1161,19579.0
2016-10-06 10:25:00,85.81,85.84,85.73,85.73,15912.0,75.0898,75.1161,75.0198,75.0198,15912.0
2016-10-06 10:30:00,85.73,85.74,85.54,85.57,44859.0,75.0198,75.0286,74.8536,74.8798,44859.0
2016-10-06 10:35:00,85.57,85.59,85.41,85.41,15618.0,74.8798,74.8973,74.7398,74.7398,15618.0
2016-10-06 10:40:00,85.4,85.4,85.3,85.3,20851.0,74.7311,74.7311,74.6435,74.6435,20851.0
2016-10-06 10:45:00,85.32,85.38,85.29,85.33,13866.0,74.6611,74.7136,74.6348,74.6698,13866.0
2016-10-06 10:50:00,85.31,85.38,85.26,85.27,14253.0,74.6523,74.7136,74.6085,74.6173,14253.0
2016-10-06 10:55:00,85.28,85.35,85.27,85.3,10193.0,74.626,74.6873,74.6173,74.6435,10193.0
2016-10-06 11:00:00,85.29,85.32,85.26,85.26,10182.0,74.6348,74.6611,74.6085,74.6085,10182.0
2016-10-06 11:05:00,85.26,85.26,85.08,85.1,19195.0,74.6085,74.6085,74.451,74.4685,19195.0
2016-10-06 11:10:00,85.1,85.14,85.05,85.1,35258.0,74.4685,74.5035,74.4248,74.4685,35258.0
2016-10-06 11:15:00,85.12,85.3,85.12,85.23,14763.0,74.486,74.6435,74.486,74.5823,14763.0
2016-10-06 11:20:00,85.23,85.26,85.19,85.2,12215.0,74.5823,74.6085,74.5473,74.556,12215.0
2016-10-06 11:25:00,85.19,85.33,85.16,85.3,21895.0,74.5473,74.6698,74.521,74.6435,21895.0
2016-10-06 11:30:00,85.31,85.32,85.19,85.19,17760.0,74.6523,74.6611,74.5473,74.5473,17760.0
2016-10-06 11:35:00,85.19,85.35,85.19,85.32,17854.0,74.5473,74.6873,74.5473,74.6611,17854.0
2016-10-06 11:40:00,85.32,85.32,85.24,85.27,18349.0,74.6611,74.6611,74.591,74.6173,18349.0
2016-10-06 11:45:00,85.28,85.46,85.27,85.37,69480.0,74.626,74.7836,74.6173,74.7048,69480.0
2016-10-06 11:50:00,85.39,85.5,85.39,85.4,35709.0,74.7223,74.8186,74.7223,74.7311,35709.0
2016-10-06 11:55:00,85.4,85.4,85.28,85.29,18050.0,74.7311,74.7311,74.626,74.6348,18050.0
2016-10-06 12:00:00,85.3,85.39,85.3,85.36,11031.0,74.6435,74.7223,74.6435,74.6961,11031.0
2016-10-06 12:05:00,85.36,85.4,85.3,85.3,20684.0,74.6961,74.7311,74.6435,74.6435,20684.0
2016-10-06 12:10:00,85.29,85.31,85.27,85.28,9913.0,74.6348,74.6523,74.6173,74.626,9913.0
2016-10-06 12:15:00,85.27,85.29,85.24,85.25,12869.0,74.6173,74.6348,74.591,74.5998,12869.0
2016-10-06 12:20:00,85.26,85.4,85.25,85.37,16348.0,74.6085,74.7311,74.5998,74.7048,16348.0
2016-10-06 12:25:00,85.38,85.44,85.38,85.4,10084.0,74.7136,74.7661,74.7136,74.7311,10084.0
2016-10-06 12:30:00,85.4,85.44,85.39,85.41,6664.0,74.7311,74.7661,74.7223,74.7398,6664.0
2016-10-06 12:35:00,85.41,85.42,85.36,85.38,13195.0,74.7398,74.7486,74.6961,74.7136,13195.0
2016-10-06 12:40:00,85.39,85.45,85.34,85.41,32228.0,74.7223,74.7748,74.6786,74.7398,32228.0
2016-10-06 12:45:00,85.41,85.48,85.36,85.36,43196.0,74.7398,74.8011,74.6961,74.6961,43196.0
2016-10-06 12:50:00,85.38,85.47,85.37,85.46,8067.0,74.7136,74.7923,74.7048,74.7836,8067.0
2016-10-06 12:55:00,85.45,85.46,85.41,85.42,19553.0,74.7748,74.7836,74.7398,74.7486,19553.0
2016-10-06 13:00:00,85.42,85.43,85.35,85.36,17196.0,74.7486,74.7573,74.6873,74.6961,17196.0
2016-10-06 13:05:00,85.37,85.39,85.35,85.37,11901.0,74.7048,74.7223,74.6873,74.7048,11901.0
2016-10-06 13:10:00,85.37,85.37,85.3,85.32,37643.0,74.7048,74.7048,74.6435,74.6611,37643.0
2016-10-06 13:15:00,85.32,85.36,85.32,85.33,15154.0,74.6611,74.6961,74.6611,74.6698,15154.0
2016-10-06 13:20:00,85.33,85.34,85.25,85.27,17731.0,74.6698,74.6786,74.5998,74.6173,17731.0
2016-10-06 13:25:00,85.27,85.34,85.27,85.34,22896.0,74.6173,74.6786,74.6173,74.6786,22896.0
2016-10-06 13:30:00,85.34,85.4,85.32,85.36,16095.0,74.6786,74.7311,74.6611,74.6961,16095.0
2016-10-06 13:35:00,85.36,85.36,85.3,85.31,10380.0,74.6961,74.6961,74.6435,74.6523,10380.0
2016-10-06 13:40:00,85.32,85.32,85.28,85.3,8677.0,74.6611,74.6611,74.626,74.6435,8677.0
2016-10-06 13:45:00,85.3,85.35,85.3,85.34,12033.0,74.6435,74.6873,74.6435,74.6786,12033.0
2016-10-06 13:50:00,85.34,85.38,85.31,85.38,19340.0,74.6786,74.7136,74.6523,74.7136,19340.0
2016-10-06 13:55:00,85.38,85.38,85.26,85.35,43249.0,74.7136,74.7136,74.6085,74.6873,43249.0
2016-10-06 14:00:00,85.35,85.4,85.34,85.36,29798.0,74.6873,74.7311,74.6786,74.6961,29798.0
2016-10-06 14:05:00,85.37,85.37,85.29,85.31,30583.0,74.7048,74.7048,74.6348,74.6523,30583.0
2016-10-06 14:10:00,85.33,85.33,85.28,85.29,14293.0,74.6698,74.6698,74.626,74.6348,14293.0
2016-10-06 14:15:00,85.31,85.31,85.23,85.25,11173.0,74.6523,74.6523,74.5823,74.5998,11173.0
2016-10-06 14:20:00,85.26,85.33,85.26,85.27,9165.0,74.6085,74.6698,74.6085,74.6173,9165.0
2016-10-06 14:25:00,85.28,85.32,85.25,85.32,20187.0,74.626,74.6611,74.5998,74.6611,20187.0
2016-10-06 14:30:00,85.31,85.42,85.3,85.4,21959.0,74.6523,74.7486,74.6435,74.7311,21959.0
2016-10-06 14:35:00,85.41,85.43,85.39,85.43,13575.0,74.7398,74.7573,74.7223,74.7573,13575.0
2016-10-06 14:40:00,85.45,85.45,85.41,85.44,8281.0,74.7748,74.7748,74.7398,74.7661,8281.0
2016-10-06 14:45:00,85.43,85.43,85.34,85.36,10592.0,74.7573,74.7573,74.6786,74.6961,10592.0
2016-10-06 14:50:00,85.37,85.4,85.25,85.26,65092.0,74.7048,74.7311,74.5998,74.6085,65092.0
2016-10-06 14:55:00,85.27,85.33,85.27,85.31,21180.0,74.6173,74.6698,74.6173,74.6523,21180.0
2016-10-06 15:00:00,85.31,85.35,85.3,85.32,8545.0,74.6523,74.6873,74.6435,74.6611,8545.0
2016-10-06 15:05:00,85.32,85.36,85.31,85.32,9343.0,74.6611,74.6961,74.6523,74.6611,9343.0
2016-10-06 15:10:00,85.32,85.32,85.27,85.29,9714.0,74.6611,74.6611,74.6173,74.6348,9714.0
2016-10-06 15:15:00,85.28,85.29,85.21,85.22,17028.0,74.626,74.6348,74.5648,74.5735,17028.0
2016-10-06 15:20:00,85.22,85.24,85.21,85.22,13740.0,74.5735,74.591,74.5648,74.5735,13740.0
2016-10-06 15:25:00,85.23,85.25,85.21,85.25,17736.0,74.5823,74.5998,74.5648,74.5998,17736.0
2016-10-06 15:30:00,85.24,85.33,85.23,85.33,15381.0,74.591,74.6698,74.5823,74.6698,15381.0
2016-10-06 15:35:00,85.34,85.37,85.33,85.37,9904.0,74.6786,74.7048,74.6698,74.7048,9904.0
2016-10-06 15:40:00,85.36,85.38,85.32,85.37,23081.0,74.6961,74.7136,74.6611,74.7048,23081.0
2016-10-06 15:45:00,85.36,85.36,85.29,85.33,18810.0,74.6961,74.6961,74.6348,74.6698,18810.0
2016-10-06 15:50:00,85.33,85.33,85.24,85.25,32357.0,74.6698,74.6698,74.591,74.5998,32357.0
2016-10-06 15:55:00,85.24,85.3,85.21,85.3,73626.0,74.591,74.6435,74.5648,74.6435,73626.0
2016-10-07 09:30:00,85.28,85.46,85.12,85.42,17166.0,74.626,74.7836,74.486,74.7486,17166.0
2016-10-07 09:35:00,85.42,85.43,85.21,85.37,18822.0,74.7486,74.7573,74.5648,74.7048,18822.0
2016-10-07 09:40:00,85.29,85.3,85.12,85.18,14025.0,74.6348,74.6435,74.486,74.5385,14025.0
2016-10-07 09:45:00,85.17,85.52,85.15,85.36,64358.0,74.5298,74.8361,74.5123,74.6961,64358.0
2016-10-07 09:50:00,85.39,85.67,85.38,85.57,72890.0,74.7223,74.9673,74.7136,74.8798,72890.0
2016-10-07 09:55:00,85.56,85.66,85.49,85.66,13025.0,74.8711,74.9586,74.8098,74.9586,13025.0
2016-10-07 10:00:00,85.64,85.7,85.52,85.53,21470.0,74.9411,74.9936,74.8361,74.8448,21470.0
2016-10-07 10:05:00,85.53,85.76,85.53,85.7,21612.0,74.8448,75.0461,74.8448,74.9936,21612.0
2016-10-07 10:10:00,85.7,85.74,85.6,85.6,12658.0,74.9936,75.0286,74.9061,74.9061,12658.0
2016-10-07 10:15:00,85.62,85.75,85.59,85.7,13553.0,74.9236,75.0373,74.8973,74.9936,13553.0
2016-10-07 10:20:00,85.69,85.75,85.62,85.75,13168.0,74.9848,75.0373,74.9236,75.0373,13168.0
2016-10-07 10:25:00,85.75,85.87,85.7,85.86,51614.0,75.0373,75.1423,74.9936,75.1336,51614.0
2016-10-07 10:30:00,85.86,85.89,85.8,85.81,30775.0,75.1336,75.1598,75.0811,75.0898,30775.0
2016-10-07 10:35:00,85.8,85.92,85.77,85.92,28867.0,75.0811,75.1861,75.0548,75.1861,28867.0
2016-10-07 10:40:00,85.92,85.99,85.87,85.89,21260.0,75.1861,75.2473,75.1423,75.1598,21260.0
2016-10-07 10:45:00,85.9,85.96,85.9,85.93,7910.0,75.1686,75.2211,75.1686,75.1948,7910.0
2016-10-07 10:50:00,85.92,86.02,85.92,86.0,20281.0,75.1861,75.2736,75.1861,75.2561,20281.0
2016-10-07 10:55:00,85.99,85.99,85.86,85.87,34331.0,75.2473,75.2473,75.1336,75.1423,34331.0
2016-10-07 11:00:00,85.87,85.91,85.82,85.85,30202.0,75.1423,75.1773,75.0986,75.1248,30202.0
2016-10-07 11:05:00,85.83,85.94,85.81,85.9,93390.0,75.1073,75.2036,75.0898,75.1686,93390.0
2016-10-07 11:10:00,85.92,85.95,85.86,85.88,10495.0,75.1861,75.2123,75.1336,75.1511,10495.0
2016-10-07 11:15:00,85.87,86.07,85.86,86.07,47830.0,75.1423,75.3174,75.1336,75.3174,47830.0
2016-10-07 11:20:00,86.06,86.13,86.05,86.11,33117.0,75.3086,75.3699,75.2999,75.3524,33117.0
2016-10-07 11:25:00,86.1,86.13,86.07,86.1,47733.0,75.3436,75.3699,75.3174,75.3436,47733.0
2016-10-07 11:30:00,86.1,86.11,85.9,85.91,36511.0,75.3436,75.3524,75.1686,75.1773,36511.0
2016-10-07 11:35:00,85.94,85.94,85.86,85.91,43213.0,75.2036,75.2036,75.1336,75.1773,43213.0
2016-10-07 11:40:00,85.91,85.92,85.78,85.81,99139.0,75.1773,75.1861,75.0636,75.0898,99139.0
2016-10-07 11:45:00,85.79,85.79,85.42,85.52,59475.0,75.0723,75.0723,74.7486,74.8361,59475.0
2016-10-07 11:50:00,85.51,85.54,85.38,85.51,35994.0,74.8273,74.8536,74.7136,74.8273,35994.0
2016-10-07 11:55:00,85.53,85.62,85.51,85.6,41455.0,74.8448,74.9236,74.8273,74.9061,41455.0
2016-10-07 12:00:00,85.6,85.76,85.57,85.6,21138.0,74.9061,75.0461,74.8798,74.9061,21138.0
2016-10-07 12:05:00,85.6,85.64,85.57,85.64,14721.0,74.9061,74.9411,74.8798,74.9411,14721.0
2016-10-07 12:10:00,85.66,85.7,85.58,85.7,15167.0,74.9586,74.9936,74.8886,74.9936,15167.0
2016-10-07 12:15:00,85.69,85.69,85.49,85.53,22253.0,74.9848,74.9848,74.8098,74.8448,22253.0
2016-10-07 12:20:00,85.53,85.57,85.49,85.5,27023.0,74.8448,74.8798,74.8098,74.8186,27023.0
2016-10-07 12:25:00,85.51,85.54,85.49,85.5,15261.0,74.8273,74.8536,74.8098,74.8186,15261.0
2016-10-07 12:30:00,85.5,85.56,85.48,85.5,11791.0,74.8186,74.8711,74.8011,74.8186,11791.0
2016-10-07 12:35:00,85.48,85.54,85.47,85.5,12014.0,74.8011,74.8536,74.7923,74.8186,12014.0
2016-10-07 12:40:00,85.5,85.53,85.44,85.49,26384.0,74.8186,74.8448,74.7661,74.8098,26384.0
2016-10-07 12:45:00,85.48,85.68,85.48,85.67,11320.0,74.8011,74.9761,74.8011,74.9673,11320.0
2016-10-07 12:50:00,85.65,85.69,85.61,85.67,6128.0,74.9498,74.9848,74.9148,74.9673,6128.0
2016-10-07 12:55:00,85.69,85.76,85.63,85.72,11130.0,74.9848,75.0461,74.9323,75.0111,11130.0
2016-10-07 13:00:00,85.72,85.72,85.58,85.61,9269.0,75.0111,75.0111,74.8886,74.9148,9269.0
2016-10-07 13:05:00,85.59,85.65,85.58,85.64,9538.0,74.8973,74.9498,74.8886,74.9411,9538.0
2016-10-07 13:10:00,85.65,85.74,85.61,85.71,34371.0,74.9498,75.0286,74.9148,75.0023,34371.0
2016-10-07 13:15:00,85.7,85.7,85.65,85.66,15864.0,74.9936,74.9936,74.9498,74.9586,15864.0
2016-10-07 13:20:00,85.67,85.73,85.65,85.66,7283.0,74.9673,75.0198,74.9498,74.9586,7283.0
2016-10-07 13:25:00,85.65,85.89,85.64,85.89,38869.0,74.9498,75.1598,74.9411,75.1598,38869.0
2016-10-07 13:30:00,85.88,86.04,85.87,86.04,14133.0,75.1511,75.2911,75.1423,75.2911,14133.0
2016-10-07 13:35:00,86.04,86.14,86.03,86.14,25569.0,75.2911,75.3786,75.2824,75.3786,25569.0
2016-10-07 13:40:00,86.14,86.19,86.07,86.08,11535.0,75.3786,75.4224,75.3174,75.3261,11535.0
2016-10-07 13:45:00,86.07,86.23,86.07,86.23,18617.0,75.3174,75.4574,75.3174,75.4574,18617.0
2016-10-07 13:50:00,86.23,86.29,86.19,86.28,21630.0,75.4574,75.5099,75.4224,75.5011,21630.0
2016-10-07 13:55:00,86.28,86.3,86.27,86.27,22269.0,75.5011,75.5186,75.4924,75.4924,22269.0
2016-10-07 14:00:00,86.27,86.31,86.19,86.19,24860.0,75.4924,75.5274,75.4224,75.4224,24860.0
2016-10-07 14:05:00,86.19,86.24,86.13,86.23,23612.0,75.4224,75.4661,75.3699,75.4574,23612.0
2016-10-07 14:10:00,86.23,86.34,86.22,86.34,19862.0,75.4574,75.5536,75.4486,75.5536,19862.0
2016-10-07 14:15:00,86.32,86.4,86.26,86.33,37560.0,75.5361,75.6061,75.4836,75.5449,37560.0
2016-10-07 14:20:00,86.33,86.43,86.32,86.43,29134.0,75.5449,75.6324,75.5361,75.6324,29134.0
2016-10-07 14:25:00,86.42,86.5,86.4,86.42,59429.0,75.6236,75.6936,75.6061,75.6236,59429.0
2016-10-07 14:30:00,86.4,86.5,86.36,86.49,19824.0,75.6061,75.6936,75.5711,75.6849,19824.0
2016-10-07 14:35:00,86.5,86.54,86.42,86.44,31755.0,75.6936,75.7286,75.6236,75.6411,31755.0
2016-10-07 14:40:00,86.44,86.67,86.43,86.66,43239.0,75.6411,75.8424,75.6324,75.8336,43239.0
2016-10-07 14:45:00,86.65,86.66,86.44,86.46,45682.0,75.8249,75.8336,75.6411,75.6586,45682.0
2016-10-07 14:50:00,86.46,86.55,86.44,86.45,44248.0,75.6586,75.7374,75.6411,75.6499,44248.0
2016-10-07 14:55:00,86.45,86.52,86.45,86.46,38757.0,75.6499,75.7111,75.6499,75.6586,38757.0
2016-10-07 15:00:00,86.47,86.47,86.4,86.46,42058.0,75.6674,75.6674,75.6061,75.6586,42058.0
2016-10-07 15:05:00,86.45,86.46,86.4,86.44,30209.0,75.6499,75.6586,75.6061,75.6411,30209.0
2016-10-07 15:10:00,86.43,86.46,86.41,86.42,38090.0,75.6324,75.6586,75.6149,75.6236,38090.0
2016-10-07 15:15:00,86.42,86.45,86.41,86.43,29866.0,75.6236,75.6499,75.6149,75.6324,29866.0
2016-10-07 15:20:00,86.44,86.51,86.43,86.51,34164.0,75.6411,75.7024,75.6324,75.7024,34164.0
2016-10-07 15:25:00,86.5,86.56,86.5,86.55,31752.0,75.6936,75.7461,75.6936,75.7374,31752.0
2016-10-07 15:30:00,86.55,86.56,86.43,86.43,46156.0,75.7374,75.7461,75.6324,75.6324,46156.0
2016-10-07 15:35:00,86.42,86.5,86.41,86.48,46880.0,75.6236,75.6936,75.6149,75.6761,46880.0
2016-10-07 15:40:00,86.48,86.49,86.42,86.42,39444.0,75.6761,75.6849,75.6236,75.6236,39444.0
2016-10-07 15:45:00,86.42,86.46,86.39,86.4,80109.0,75.6236,75.6586,75.5974,75.6061,80109.0
2016-10-07 15:50:00,86.41,86.46,86.39,86.44,76065.0,75.6149,75.6586,75.5974,75.6411,76065.0
2016-10-07 15:55:00,86.44,86.44,86.28,86.29,100461.0,75.6411,75.6411,75.5011,75.5099,100461.0
2016-10-10 09:30:00,87.42,89.34,87.42,88.72,324457.0,76.4987,78.1788,76.4987,77.6363,324457.0
2016-10-10 09:35:00,88.66,88.98,88.55,88.66,92783.0,77.5838,77.8638,77.4875,77.5838,92783.0
2016-10-10 09:40:00,88.74,88.75,88.16,88.23,104492.0,77.6538,77.6625,77.1463,77.2075,104492.0
2016-10-10 09:45:00,88.27,88.33,87.79,87.8,123619.0,77.2425,77.295,76.8225,76.8312,123619.0
2016-10-10 09:50:00,87.78,88.07,87.75,88.06,96846.0,76.8137,77.0675,76.7875,77.0587,96846.0
2016-10-10 09:55:00,88.05,88.31,87.96,88.3,59060.0,77.05,77.2775,76.9712,77.2688,59060.0
2016-10-10 10:00:00,88.3,88.3,88.01,88.06,107016.0,77.2688,77.2688,77.015,77.0587,107016.0
2016-10-10 10:05:00,88.07,88.31,87.86,88.16,74144.0,77.0675,77.2775,76.8837,77.1463,74144.0
2016-10-10 10:10:00,88.17,88.23,88.1,88.11,66437.0,77.155,77.2075,77.0937,77.1025,66437.0
2016-10-10 10:15:00,88.12,88.26,88.11,88.25,54459.0,77.1112,77.2338,77.1025,77.225,54459.0
2016-10-10 10:20:00,88.25,88.3,88.1,88.14,25466.0,77.225,77.2688,77.0937,77.1288,25466.0
2016-10-10 10:25:00,88.14,88.25,88.14,88.17,24760.0,77.1288,77.225,77.1288,77.155,24760.0
2016-10-10 10:30:00,88.18,88.27,87.98,88.0,29858.0,77.1638,77.2425,76.9887,77.0062,29858.0
2016-10-10 10:35:00,88.01,88.14,87.93,88.13,70756.0,77.015,77.1288,76.945,77.12,70756.0
2016-10-10 10:40:00,88.14,88.52,88.13,88.42,63493.0,77.1288,77.4613,77.12,77.3738,63493.0
2016-10-10 10:45:00,88.41,88.53,88.38,88.38,44271.0,77.365,77.47,77.3388,77.3388,44271.0
2016-10-10 10:50:00,88.39,88.43,88.28,88.29,29806.0,77.3475,77.3825,77.2513,77.26,29806.0
2016-10-10 10:55:00,88.28,88.39,88.22,88.24,32623.0,77.2513,77.3475,77.1988,77.2163,32623.0
2016-10-10 11:00:00,88.24,88.3,88.08,88.09,31681.0,77.2163,77.2688,77.0762,77.085,31681.0
2016-10-10 11:05:00,88.09,88.24,88.09,88.16,29896.0,77.085,77.2163,77.085,77.1463,29896.0
2016-10-10 11:10:00,88.16,88.19,88.14,88.16,20907.0,77.1463,77.1725,77.1288,77.1463,20907.0
2016-10-10 11:15:00,88.15,88.18,88.09,88.11,36627.0,77.1375,77.1638,77.085,77.1025,36627.0
2016-10-10 11:20:00,88.1,88.16,88.04,88.16,23622.0,77.0937,77.1463,77.0412,77.1463,23622.0
2016-10-10 11:25:00,88.15,88.29,88.15,88.16,31535.0,77.1375,77.26,77.1375,77.1463,31535.0
2016-10-10 11:30:00,88.16,88.17,87.98,88.03,50952.0,77.1463,77.155,76.9887,77.0325,50952.0
2016-10-10 11:35:00,88.03,88.14,87.97,88.1,33241.0,77.0325,77.1288,76.98,77.0937,33241.0
2016-10-10 11:40:00,88.09,88.13,87.98,88.04,131216.0,77.085,77.12,76.9887,77.0412,131216.0
2016-10-10 11:45:00,88.04,88.1,88.0,88.09,27326.0,77.0412,77.0937,77.0062,77.085,27326.0
2016-10-10 11:50:00,88.09,88.09,87.85,87.89,30221.0,77.085,77.085,76.875,76.91,30221.0
2016-10-10 11:55:00,87.89,87.9,87.65,87.68,21052.0,76.91,76.9187,76.7,76.7262,21052.0
2016-10-10 12:00:00,87.68,87.74,87.62,87.67,27165.0,76.7262,76.7787,76.6737,76.7175,27165.0
2016-10-10 12:05:00,87.67,87.69,87.64,87.67,18344.0,76.7175,76.735,76.6912,76.7175,18344.0
2016-10-10 12:10:00,87.66,87.68,87.59,87.64,20857.0,76.7087,76.7262,76.6475,76.6912,20857.0
2016-10-10 12:15:00,87.63,87.7,87.62,87.69,20783.0,76.6825,76.7437,76.6737,76.735,20783.0
2016-10-10 12:20:00,87.7,87.74,87.65,87.67,28125.0,76.7437,76.7787,76.7,76.7175,28125.0
2016-10-10 12:25:00,87.66,87.75,87.62,87.65,14242.0,76.7087,76.7875,76.6737,76.7,14242.0
2016-10-10 12:30:00,87.65,87.67,87.57,87.58,11711.0,76.7,76.7175,76.63,76.6387,11711.0
2016-10-10 12:35:00,87.57,87.62,87.55,87.58,16432.0,76.63,76.6737,76.6125,76.6387,16432.0
2016-10-10 12:40:00,87.59,87.59,87.54,87.58,13674.0,76.6475,76.6475,76.6037,76.6387,13674.0
2016-10-10 12:45:00,87.57,87.58,87.53,87.58,12667.0,76.63,76.6387,76.595,76.6387,12667.0
2016-10-10 12:50:00,87.57,87.58,87.55,87.56,6084.0,76.63,76.6387,76.6125,76.6212,6084.0
2016-10-10 12:55:00,87.55,87.58,87.52,87.58,27617.0,76.6125,76.6387,76.5862,76.6387,27617.0
2016-10-10 13:00:00,87.58,87.7,87.54,87.67,20465.0,76.6387,76.7437,76.6037,76.7175,20465.0
2016-10-10 13:05:00,87.67,87.71,87.61,87.62,17562.0,76.7175,76.7525,76.665,76.6737,17562.0
2016-10-10 13:10:00,87.63,87.73,87.62,87.73,12057.0,76.6825,76.77,76.6737,76.77,12057.0
2016-10-10 13:15:00,87.73,87.84,87.69,87.84,20492.0,76.77,76.8662,76.735,76.8662,20492.0
2016-10-10 13:20:00,87.83,87.84,87.74,87.78,46158.0,76.8575,76.8662,76.7787,76.8137,46158.0
2016-10-10 13:25:00,87.77,87.9,87.75,87.89,26682.0,76.805,76.9187,76.7875,76.91,26682.0
2016-10-10 13:30:00,87.87,87.89,87.81,87.83,12544.0,76.8925,76.91,76.84,76.8575,12544.0
2016-10-10 13:35:00,87.81,87.83,87.61,87.62,29673.0,76.84,76.8575,76.665,76.6737,29673.0
2016-10-10 13:40:00,87.62,87.66,87.55,87.55,21464.0,76.6737,76.7087,76.6125,76.6125,21464.0
2016-10-10 13:45:00,87.56,87.56,87.45,87.47,42986.0,76.6212,76.6212,76.525,76.5425,42986.0
2016-10-10 13:50:00,87.47,87.56,87.47,87.5,36093.0,76.5425,76.6212,76.5425,76.5687,36093.0
2016-10-10 13:55:00,87.5,87.54,87.47,87.5,17581.0,76.5687,76.6037,76.5425,76.5687,17581.0
2016-10-10 14:00:00,87.51,87.52,87.44,87.47,26890.0,76.5775,76.5862,76.5162,76.5425,26890.0
2016-10-10 14:05:00,87.48,87.53,87.39,87.41,28232.0,76.5512,76.595,76.4724,76.4899,28232.0
2016-10-10 14:10:00,87.42,87.42,87.3,87.36,26793.0,76.4987,76.4987,76.3937,76.4462,26793.0
2016-10-10 14:15:00,87.37,87.43,87.34,87.43,11779.0,76.4549,76.5075,76.4287,76.5075,11779.0
2016-10-10 14:20:00,87.44,87.44,87.39,87.43,18862.0,76.5162,76.5162,76.4724,76.5075,18862.0
2016-10-10 14:25:00,87.42,87.43,87.39,87.42,20313.0,76.4987,76.5075,76.4724,76.4987,20313.0
2016-10-10 14:30:00,87.43,87.49,87.41,87.49,22512.0,76.5075,76.56,76.4899,76.56,22512.0
2016-10-10 14:35:00,87.49,87.52,87.44,87.47,20257.0,76.56,76.5862,76.5162,76.5425,20257.0
2016-10-10 14:40:00,87.48,87.51,87.44,87.47,16382.0,76.5512,76.5775,76.5162,76.5425,16382.0
2016-10-10 14:45:00,87.47,87.5,87.44,87.45,17764.0,76.5425,76.5687,76.5162,76.525,17764.0
2016-10-10 14:50:00,87.45,87.46,87.39,87.42,21884.0,76.525,76.5337,76.4724,76.4987,21884.0
2016-10-10 14:55:00,87.43,87.47,87.41,87.45,30024.0,76.5075,76.5425,76.4899,76.525,30024.0
2016-10-10 15:00:00,87.46,87.5,87.44,87.46,18859.0,76.5337,76.5687,76.5162,76.5337,18859.0
2016-10-10 15:05:00,87.46,87.5,87.44,87.48,19141.0,76.5337,76.5687,76.5162,76.5512,19141.0
2016-10-10 15:10:00,87.49,87.49,87.42,87.46,23490.0,76.56,76.56,76.4987,76.5337,23490.0
2016-10-10 15:15:00,87.47,87.54,87.47,87.52,25694.0,76.5425,76.6037,76.5425,76.5862,25694.0
2016-10-10 15:20:00,87.52,87.52,87.45,87.48,16825.0,76.5862,76.5862,76.525,76.5512,16825.0
2016-10-10 15:25:00,87.48,87.5,87.46,87.46,21309.0,76.5512,76.5687,76.5337,76.5337,21309.0
2016-10-10 15:30:00,87.46,87.49,87.36,87.44,38339.0,76.5337,76.56,76.4462,76.5162,38339.0
2016-10-10 15:35:00,87.44,87.57,87.44,87.55,44235.0,76.5162,76.63,76.5162,76.6125,44235.0
2016-10-10 15:40:00,87.55,87.55,87.47,87.48,35556.0,76.6125,76.6125,76.5425,76.5512,35556.0
2016-10-10 15:45:00,87.48,87.61,87.48,87.55,68162.0,76.5512,76.665,76.5512,76.6125,68162.0
2016-10-10 15:50:00,87.54,87.55,87.48,87.48,71824.0,76.6037,76.6125,76.5512,76.5512,71824.0
2016-10-10 15:55:00,87.48,87.55,87.48,87.51,188770.0,76.5512,76.6125,76.5512,76.5775,188770.0
2016-10-11 09:30:00,87.18,87.42,87.0,87.11,66695.0,76.2887,76.4987,76.1312,76.2274,66695.0
2016-10-11 09:35:00,87.13,87.65,87.13,87.54,36356.0,76.2449,76.7,76.2449,76.6037,36356.0
2016-10-11 09:40:00,87.47,87.79,87.45,87.7,44737.0,76.5425,76.8225,76.525,76.7437,44737.0
2016-10-11 09:45:00,87.7,87.71,87.22,87.24,18902.0,76.7437,76.7525,76.3237,76.3412,18902.0
2016-10-11 09:50:00,87.24,87.37,87.12,87.37,20240.0,76.3412,76.4549,76.2362,76.4549,20240.0
2016-10-11 09:55:00,87.38,87.51,87.37,87.5,11256.0,76.4637,76.5775,76.4549,76.5687,11256.0
2016-10-11 10:00:00,87.49,87.53,87.4,87.46,12194.0,76.56,76.595,76.4812,76.5337,12194.0
2016-10-11 10:05:00,87.49,87.61,87.44,87.61,13886.0,76.56,76.665,76.5162,76.665,13886.0
2016-10-11 10:10:00,87.59,87.59,87.47,87.56,34367.0,76.6475,76.6475,76.5425,76.6212,34367.0
2016-10-11 10:15:00,87.54,87.58,87.48,87.5,23341.0,76.6037,76.6387,76.5512,76.5687,23341.0
2016-10-11 10:20:00,87.48,87.54,87.48,87.48,21229.0,76.5512,76.6037,76.5512,76.5512,21229.0
2016-10-11 10:25:00,87.48,87.52,87.42,87.47,52780.0,76.5512,76.5862,76.4987,76.5425,52780.0
2016-10-11 10:30:00,87.47,87.54,87.47,87.48,15087.0,76.5425,76.6037,76.5425,76.5512,15087.0
2016-10-11 10:35:00,87.5,87.67,87.49,87.64,13521.0,76.5687,76.7175,76.56,76.6912,13521.0
2016-10-11 10:40:00,87.63,87.63,87.3,87.32,31185.0,76.6825,76.6825,76.3937,76.4112,31185.0
2016-10-11 10:45:00,87.33,87.5,87.33,87.48,36180.0,76.4199,76.5687,76.4199,76.5512,36180.0
2016-10-11 10:50:00,87.47,87.51,87.41,87.46,8800.0,76.5425,76.5775,76.4899,76.5337,8800.0
2016-10-11 10:55:00,87.46,87.49,87.37,87.39,19278.0,76.5337,76.56,76.4549,76.4724,19278.0
2016-10-11 11:00:00,87.39,87.42,87.29,87.3,40210.0,76.4724,76.4987,76.3849,76.3937,40210.0
2016-10-11 11:05:00,87.31,87.46,87.3,87.39,14735.0,76.4024,76.5337,76.3937,76.4724,14735.0
2016-10-11 11:10:00,87.39,87.48,87.38,87.44,16407.0,76.4724,76.5512,76.4637,76.5162,16407.0
2016-10-11 11:15:00,87.44,87.45,87.35,87.43,12403.0,76.5162,76.525,76.4374,76.5075,12403.0
2016-10-11 11:20:00,87.42,87.43,87.27,87.3,9410.0,76.4987,76.5075,76.3674,76.3937,9410.0
2016-10-11 11:25:00,87.31,87.31,87.08,87.08,11031.0,76.4024,76.4024,76.2012,76.2012,11031.0
2016-10-11 11:30:00,87.08,87.14,87.01,87.07,24072.0,76.2012,76.2537,76.1399,76.1924,24072.0
2016-10-11 11:35:00,87.07,87.07,86.98,86.98,10265.0,76.1924,76.1924,76.1137,76.1137,10265.0
2016-10-11 11:40:00,86.99,87.05,86.91,87.05,16963.0,76.1224,76.1749,76.0524,76.1749,16963.0
2016-10-11 11:45:00,87.06,87.07,86.94,86.97,13765.0,76.1837,76.1924,76.0787,76.1049,13765.0
2016-10-11 11:50:00,86.95,87.02,86.9,87.02,16118.0,76.0874,76.1487,76.0437,76.1487,16118.0
2016-10-11 11:55:00,87.03,87.17,87.03,87.17,28393.0,76.1574,76.2799,76.1574,76.2799,28393.0
2016-10-11 12:00:00,87.15,87.19,87.07,87.08,7945.0,76.2624,76.2974,76.1924,76.2012,7945.0
2016-10-11 12:05:00,87.08,87.1,87.01,87.01,6976.0,76.2012,76.2187,76.1399,76.1399,6976.0
2016-10-11 12:10:00,87.01,87.01,86.97,86.97,4662.0,76.1399,76.1399,76.1049,76.1049,4662.0
2016-10-11 12:15:00,86.95,87.0,86.93,87.0,7883.0,76.0874,76.1312,76.0699,76.1312,7883.0
2016-10-11 12:20:00,86.99,87.0,86.9,86.93,16383.0,76.1224,76.1312,76.0437,76.0699,16383.0
2016-10-11 12:25:00,86.94,86.95,86.91,86.91,8320.0,76.0787,76.0874,76.0524,76.0524,8320.0
2016-10-11 12:30:00,86.92,86.94,86.86,86.92,15230.0,76.0612,76.0787,76.0087,76.0612,15230.0
2016-10-11 12:35:00,86.92,87.0,86.9,87.0,15011.0,76.0612,76.1312,76.0437,76.1312,15011.0
2016-10-11 12:40:00,87.01,87.11,86.99,87.09,9132.0,76.1399,76.2274,76.1224,76.2099,9132.0
2016-10-11 12:45:00,87.1,87.16,87.03,87.04,7119.0,76.2187,76.2712,76.1574,76.1662,7119.0
2016-10-11 12:50:00,87.02,87.04,86.97,86.97,6115.0,76.1487,76.1662,76.1049,76.1049,6115.0
2016-10-11 12:55:00,86.94,86.96,86.9,86.94,6171.0,76.0787,76.0962,76.0437,76.0787,6171.0
2016-10-11 13:00:00,86.94,86.94,86.81,86.85,18475.0,76.0787,76.0787,75.9649,75.9999,18475.0
2016-10-11 13:05:00,86.84,86.88,86.76,86.78,8192.0,75.9912,76.0262,75.9212,75.9387,8192.0
2016-10-11 13:10:00,86.78,86.78,86.65,86.68,16249.0,75.9387,75.9387,75.8249,75.8511,16249.0
2016-10-11 13:15:00,86.66,86.73,86.63,86.71,7181.0,75.8336,75.8949,75.8074,75.8774,7181.0
2016-10-11 13:20:00,86.68,86.75,86.66,86.69,9119.0,75.8511,75.9124,75.8336,75.8599,9119.0
2016-10-11 13:25:00,86.7,86.84,86.7,86.84,6537.0,75.8686,75.9912,75.8686,75.9912,6537.0
2016-10-11 13:30:00,86.83,86.87,86.76,86.87,22530.0,75.9824,76.0174,75.9212,76.0174,22530.0
2016-10-11 13:35:00,86.88,86.88,86.78,86.78,10294.0,76.0262,76.0262,75.9387,75.9387,10294.0
2016-10-11 13:40:00,86.78,86.84,86.78,86.81,5838.0,75.9387,75.9912,75.9387,75.9649,5838.0
2016-10-11 13:45:00,86.83,86.84,86.75,86.77,9039.0,75.9824,75.9912,75.9124,75.9299,9039.0
2016-10-11 13:50:00,86.78,86.87,86.78,86.87,11987.0,75.9387,76.0174,75.9387,76.0174,11987.0
2016-10-11 13:55:00,86.87,86.87,86.77,86.8,12100.0,76.0174,76.0174,75.9299,75.9562,12100.0
2016-10-11 14:00:00,86.79,86.82,86.79,86.79,5666.0,75.9474,75.9737,75.9474,75.9474,5666.0
2016-10-11 14:05:00,86.78,86.81,86.74,86.81,7236.0,75.9387,75.9649,75.9037,75.9649,7236.0
2016-10-11 14:10:00,86.81,86.83,86.74,86.77,7656.0,75.9649,75.9824,75.9037,75.9299,7656.0
2016-10-11 14:15:00,86.77,86.77,86.58,86.59,14760.0,75.9299,75.9299,75.7636,75.7724,14760.0
2016-10-11 14:20:00,86.57,86.64,86.57,86.63,12144.0,75.7549,75.8161,75.7549,75.8074,12144.0
2016-10-11 14:25:00,86.62,86.64,86.59,86.62,33890.0,75.7986,75.8161,75.7724,75.7986,33890.0
2016-10-11 14:30:00,86.62,86.63,86.58,86.59,13209.0,75.7986,75.8074,75.7636,75.7724,13209.0
2016-10-11 14:35:00,86.59,86.64,86.58,86.59,14604.0,75.7724,75.8161,75.7636,75.7724,14604.0
2016-10-11 14:40:00,86.6,86.7,86.6,86.7,36180.0,75.7811,75.8686,75.7811,75.8686,36180.0
2016-10-11 14:45:00,86.71,86.84,86.7,86.84,10071.0,75.8774,75.9912,75.8686,75.9912,10071.0
2016-10-11 14:50:00,86.83,86.83,86.74,86.77,15658.0,75.9824,75.9824,75.9037,75.9299,15658.0
2016-10-11 14:55:00,86.76,86.87,86.76,86.77,16578.0,75.9212,76.0174,75.9212,75.9299,16578.0
2016-10-11 15:00:00,86.77,86.81,86.74,86.75,13534.0,75.9299,75.9649,75.9037,75.9124,13534.0
2016-10-11 15:05:00,86.74,86.75,86.66,86.72,15317.0,75.9037,75.9124,75.8336,75.8862,15317.0
2016-10-11 15:10:00,86.72,86.82,86.69,86.8,19860.0,75.8862,75.9737,75.8599,75.9562,19860.0
2016-10-11 15:15:00,86.78,86.86,86.75,86.84,19566.0,75.9387,76.0087,75.9124,75.9912,19566.0
2016-10-11 15:20:00,86.85,87.0,86.85,86.98,31096.0,75.9999,76.1312,75.9999,76.1137,31096.0
2016-10-11 15:25:00,86.97,86.98,86.89,86.92,26823.0,76.1049,76.1137,76.0349,76.0612,26823.0
2016-10-11 15:30:00,86.93,86.99,86.9,86.95,16436.0,76.0699,76.1224,76.0437,76.0874,16436.0
2016-10-11 15:35:00,86.93,87.01,86.9,86.96,26444.0,76.0699,76.1399,76.0437,76.0962,26444.0
2016-10-11 15:40:00,86.97,87.09,86.96,87.04,84715.0,76.1049,76.2099,76.0962,76.1662,84715.0
2016-10-11 15:45:00,87.03,87.2,87.0,87.18,83345.0,76.1574,76.3062,76.1312,76.2887,83345.0
2016-10-11 15:50:00,87.18,87.18,87.09,87.12,53903.0,76.2887,76.2887,76.2099,76.2362,53903.0
2016-10-11 15:55:00,87.11,87.12,87.02,87.08,84092.0,76.2274,76.2362,76.1487,76.2012,84092.0
2016-10-12 09:30:00,87.13,87.32,86.62,86.91,34481.0,76.2449,76.4112,75.7986,76.0524,34481.0
2016-10-12 09:35:00,86.9,86.95,86.62,86.62,19538.0,76.0437,76.0874,75.7986,75.7986,19538.0
2016-10-12 09:40:00,86.65,86.76,86.6,86.68,19318.0,75.8249,75.9212,75.7811,75.8511,19318.0
2016-10-12 09:45:00,86.67,86.79,86.67,86.76,8907.0,75.8424,75.9474,75.8424,75.9212,8907.0
2016-10-12 09:50:00,86.77,87.13,86.77,87.11,14216.0,75.9299,76.2449,75.9299,76.2274,14216.0
2016-10-12 09:55:00,87.15,87.3,87.12,87.3,10516.0,76.2624,76.3937,76.2362,76.3937,10516.0
2016-10-12 10:00:00,87.32,87.32,87.21,87.21,9285.0,76.4112,76.4112,76.3149,76.3149,9285.0
2016-10-12 10:05:00,87.24,87.27,87.0,87.06,23301.0,76.3412,76.3674,76.1312,76.1837,23301.0
2016-10-12 10:10:00,87.08,87.19,87.08,87.15,13378.0,76.2012,76.2974,76.2012,76.2624,13378.0
2016-10-12 10:15:00,87.14,87.16,87.08,87.09,21253.0,76.2537,76.2712,76.2012,76.2099,21253.0
2016-10-12 10:20:00,87.09,87.19,87.09,87.18,11767.0,76.2099,76.2974,76.2099,76.2887,11767.0
2016-10-12 10:25:00,87.17,87.33,87.17,87.32,14035.0,76.2799,76.4199,76.2799,76.4112,14035.0
2016-10-12 10:30:00,87.33,87.33,87.23,87.25,7407.0,76.4199,76.4199,76.3324,76.3499,7407.0
2016-10-12 10:35:00,87.25,87.25,87.15,87.2,10013.0,76.3499,76.3499,76.2624,76.3062,10013.0
2016-10-12 10:40:00,87.2,87.26,87.18,87.22,13428.0,76.3062,76.3587,76.2887,76.3237,13428.0
2016-10-12 10:45:00,87.19,87.25,87.11,87.12,16212.0,76.2974,76.3499,76.2274,76.2362,16212.0
2016-10-12 10:50:00,87.11,87.16,87.07,87.13,20074.0,76.2274,76.2712,76.1924,76.2449,20074.0
2016-10-12 10:55:00,87.12,87.31,87.11,87.31,16629.0,76.2362,76.4024,76.2274,76.4024,16629.0
2016-10-12 11:00:00,87.32,87.37,87.28,87.28,14100.0,76.4112,76.4549,76.3762,76.3762,14100.0
2016-10-12 11:05:00,87.28,87.3,87.22,87.26,17140.0,76.3762,76.3937,76.3237,76.3587,17140.0
2016-10-12 11:10:00,87.27,87.34,87.25,87.26,26037.0,76.3674,76.4287,76.3499,76.3587,26037.0
2016-10-12 11:15:00,87.27,87.27,87.21,87.25,14685.0,76.3674,76.3674,76.3149,76.3499,14685.0
2016-10-12 11:20:00,87.24,87.29,87.23,87.28,13311.0,76.3412,76.3849,76.3324,76.3762,13311.0
2016-10-12 11:25:00,87.27,87.28,87.21,87.24,15126.0,76.3674,76.3762,76.3149,76.3412,15126.0
2016-10-12 11:30:00,87.24,87.31,87.22,87.23,17004.0,76.3412,76.4024,76.3237,76.3324,17004.0
2016-10-12 11:35:00,87.24,87.34,87.24,87.33,21575.0,76.3412,76.4287,76.3412,76.4199,21575.0
2016-10-12 11:40:00,87.32,87.33,87.24,87.25,9593.0,76.4112,76.4199,76.3412,76.3499,9593.0
2016-10-12 11:45:00,87.22,87.26,87.2,87.23,9245.0,76.3237,76.3587,76.3062,76.3324,9245.0
2016-10-12 11:50:00,87.25,87.28,87.23,87.27,8657.0,76.3499,76.3762,76.3324,76.3674,8657.0
2016-10-12 11:55:00,87.27,87.36,87.26,87.31,21031.0,76.3674,76.4462,76.3587,76.4024,21031.0
2016-10-12 12:00:00,87.32,87.59,87.08,87.46,196670.0,76.4112,76.6475,76.2012,76.5337,196670.0
2016-10-12 12:05:00,87.46,87.57,87.33,87.46,31973.0,76.5337,76.63,76.4199,76.5337,31973.0
2016-10-12 12:10:00,87.47,87.57,87.45,87.55,22960.0,76.5425,76.63,76.525,76.6125,22960.0
2016-10-12 12:15:00,87.52,87.53,87.46,87.5,3525.0,76.5862,76.595,76.5337,76.5687,3525.0
2016-10-12 12:20:00,87.5,87.61,87.5,87.61,13187.0,76.5687,76.665,76.5687,76.665,13187.0
2016-10-12 12:25:00,87.61,87.62,87.5,87.5,12358.0,76.665,76.6737,76.5687,76.5687,12358.0
2016-10-12 12:30:00,87.5,87.52,87.45,87.47,10610.0,76.5687,76.5862,76.525,76.5425,10610.0
2016-10-12 12:35:00,87.48,87.51,87.47,87.49,5212.0,76.5512,76.5775,76.5425,76.56,5212.0
2016-10-12 12:40:00,87.49,87.49,87.41,87.42,5213.0,76.56,76.56,76.4899,76.4987,5213.0
2016-10-12 12:45:00,87.43,87.47,87.43,87.46,3700.0,76.5075,76.5425,76.5075,76.5337,3700.0
2016-10-12 12:50:00,87.46,87.49,87.45,87.46,4326.0,76.5337,76.56,76.525,76.5337,4326.0
2016-10-12 12:55:00,87.46,87.46,87.29,87.3,25909.0,76.5337,76.5337,76.3849,76.3937,25909.0
2016-10-12 13:00:00,87.31,87.31,87.24,87.26,29754.0,76.4024,76.4024,76.3412,76.3587,29754.0
2016-10-12 13:05:00,87.27,87.28,87.18,87.2,21930.0,76.3674,76.3762,76.2887,76.3062,21930.0
2016-10-12 13:10:00,87.23,87.23,87.14,87.14,14704.0,76.3324,76.3324,76.2537,76.2537,14704.0
2016-10-12 13:15:00,87.15,87.22,87.15,87.22,15900.0,76.2624,76.3237,76.2624,76.3237,15900.0
2016-10-12 13:20:00,87.22,87.27,87.19,87.24,34446.0,76.3237,76.3674,76.2974,76.3412,34446.0
2016-10-12 13:25:00,87.25,87.26,87.21,87.23,19345.0,76.3499,76.3587,76.3149,76.3324,19345.0
2016-10-12 13:30:00,87.23,87.23,87.13,87.16,22692.0,76.3324,76.3324,76.2449,76.2712,22692.0
2016-10-12 13:35:00,87.15,87.18,87.11,87.18,26840.0,76.2624,76.2887,76.2274,76.2887,26840.0
2016-10-12 13:40:00,87.17,87.29,87.17,87.27,8982.0,76.2799,76.3849,76.2799,76.3674,8982.0
2016-10-12 13:45:00,87.29,87.32,87.2,87.27,16826.0,76.3849,76.4112,76.3062,76.3674,16826.0
2016-10-12 13:50:00,87.26,87.34,87.25,87.34,8220.0,76.3587,76.4287,76.3499,76.4287,8220.0
2016-10-12 13:55:00,87.33,87.43,87.31,87.42,27551.0,76.4199,76.5075,76.4024,76.4987,27551.0
2016-10-12 14:00:00,87.42,87.5,87.31,87.36,23627.0,76.4987,76.5687,76.4024,76.4462,23627.0
2016-10-12 14:05:00,87.36,87.45,87.33,87.43,14273.0,76.4462,76.525,76.4199,76.5075,14273.0
2016-10-12 14:10:00,87.44,87.51,87.44,87.49,9005.0,76.5162,76.5775,76.5162,76.56,9005.0
2016-10-12 14:15:00,87.49,87.54,87.42,87.43,7047.0,76.56,76.6037,76.4987,76.5075,7047.0
2016-10-12 14:20:00,87.41,87.41,87.34,87.41,10731.0,76.4899,76.4899,76.4287,76.4899,10731.0
2016-10-12 14:25:00,87.38,87.39,87.26,87.26,8563.0,76.4637,76.4724,76.3587,76.3587,8563.0
2016-10-12 14:30:00,87.26,87.36,87.26,87.33,5211.0,76.3587,76.4462,76.3587,76.4199,5211.0
2016-10-12 14:35:00,87.32,87.32,87.21,87.22,39939.0,76.4112,76.4112,76.3149,76.3237,39939.0
2016-10-12 14:40:00,87.23,87.25,87.1,87.11,43025.0,76.3324,76.3499,76.2187,76.2274,43025.0
2016-10-12 14:45:00,87.1,87.14,87.09,87.13,13832.0,76.2187,76.2537,76.2099,76.2449,13832.0
2016-10-12 14:50:00,87.12,87.22,87.11,87.2,6961.0,76.2362,76.3237,76.2274,76.3062,6961.0
2016-10-12 14:55:00,87.21,87.25,87.2,87.2,16427.0,76.3149,76.3499,76.3062,76.3062,16427.0
2016-10-12 15:00:00,87.19,87.19,87.03,87.03,27599.0,76.2974,76.2974,76.1574,76.1574,27599.0
2016-10-12 15:05:00,87.04,87.13,87.02,87.09,38123.0,76.1662,76.2449,76.1487,76.2099,38123.0
2016-10-12 15:10:00,87.09,87.15,87.09,87.09,36131.0,76.2099,76.2624,76.2099,76.2099,36131.0
2016-10-12 15:15:00,87.09,87.12,87.06,87.09,27299.0,76.2099,76.2362,76.1837,76.2099,27299.0
2016-10-12 15:20:00,87.1,87.12,87.06,87.08,21759.0,76.2187,76.2362,76.1837,76.2012,21759.0
2016-10-12 15:25:00,87.07,87.09,87.02,87.06,21315.0,76.1924,76.2099,76.1487,76.1837,21315.0
2016-10-12 15:30:00,87.05,87.05,86.97,86.98,32634.0,76.1749,76.1749,76.1049,76.1137,32634.0
2016-10-12 15:35:00,86.98,87.03,86.97,87.03,28386.0,76.1137,76.1574,76.1049,76.1574,28386.0
2016-10-12 15:40:00,87.03,87.1,87.03,87.05,27401.0,76.1574,76.2187,76.1574,76.1749,27401.0
2016-10-12 15:45:00,87.04,87.07,86.97,87.0,49990.0,76.1662,76.1924,76.1049,76.1312,49990.0
2016-10-12 15:50:00,86.99,87.03,86.98,87.0,55600.0,76.1224,76.1574,76.1137,76.1312,55600.0
2016-10-12 15:55:00,86.99,87.02,86.94,86.95,102466.0,76.1224,76.1487,76.0787,76.0874,102466.0
2016-10-13 09:30:00,86.45,86.68,86.3,86.31,65787.0,75.6499,75.8511,75.5186,75.5274,65787.0
2016-10-13 09:35:00,86.35,86.39,86.22,86.38,28115.0,75.5624,75.5974,75.4486,75.5886,28115.0
2016-10-13 09:40:00,86.4,86.48,86.32,86.43,24021.0,75.6061,75.6761,75.5361,75.6324,24021.0
2016-10-13 09:45:00,86.34,86.57,86.34,86.54,80377.0,75.5536,75.7549,75.5536,75.7286,80377.0
2016-10-13 09:50:00,86.52,86.56,86.37,86.54,33599.0,75.7111,75.7461,75.5799,75.7286,33599.0
2016-10-13 09:55:00,86.55,86.59,86.52,86.57,27402.0,75.7374,75.7724,75.7111,75.7549,27402.0
2016-10-13 10:00:00,86.57,86.57,86.41,86.48,21009.0,75.7549,75.7549,75.6149,75.6761,21009.0
2016-10-13 10:05:00,86.46,86.51,86.37,86.46,33064.0,75.6586,75.7024,75.5799,75.6586,33064.0
2016-10-13 10:10:00,86.45,86.47,86.4,86.47,19006.0,75.6499,75.6674,75.6061,75.6674,19006.0
2016-10-13 10:15:00,86.47,86.52,86.46,86.5,19038.0,75.6674,75.7111,75.6586,75.6936,19038.0
2016-10-13 10:20:00,86.52,86.62,86.52,86.61,24435.0,75.7111,75.7986,75.7111,75.7899,24435.0
2016-10-13 10:25:00,86.61,86.62,86.42,86.43,22608.0,75.7899,75.7986,75.6236,75.6324,22608.0
2016-10-13 10:30:00,86.43,86.45,86.34,86.45,15779.0,75.6324,75.6499,75.5536,75.6499,15779.0
2016-10-13 10:35:00,86.46,86.58,86.45,86.51,19484.0,75.6586,75.7636,75.6499,75.7024,19484.0
2016-10-13 10:40:00,86.53,86.53,86.37,86.38,21262.0,75.7199,75.7199,75.5799,75.5886,21262.0
2016-10-13 10:45:00,86.38,86.39,86.12,86.22,26135.0,75.5886,75.5974,75.3611,75.4486,26135.0
2016-10-13 10:50:00,86.22,86.24,86.13,86.18,22506.0,75.4486,75.4661,75.3699,75.4136,22506.0
2016-10-13 10:55:00,86.18,86.4,86.18,86.4,21643.0,75.4136,75.6061,75.4136,75.6061,21643.0
2016-10-13 11:00:00,86.42,86.43,86.3,86.31,23832.0,75.6236,75.6324,75.5186,75.5274,23832.0
2016-10-13 11:05:00,86.3,86.43,86.3,86.4,15815.0,75.5186,75.6324,75.5186,75.6061,15815.0
2016-10-13 11:10:00,86.38,86.48,86.36,86.44,19464.0,75.5886,75.6761,75.5711,75.6411,19464.0
2016-10-13 11:15:00,86.47,86.62,86.46,86.58,24188.0,75.6674,75.7986,75.6586,75.7636,24188.0
2016-10-13 11:20:00,86.59,86.61,86.47,86.48,41856.0,75.7724,75.7899,75.6674,75.6761,41856.0
2016-10-13 11:25:00,86.51,86.62,86.5,86.6,16096.0,75.7024,75.7986,75.6936,75.7811,16096.0
2016-10-13 11:30:00,86.6,86.69,86.58,86.6,29005.0,75.7811,75.8599,75.7636,75.7811,29005.0
2016-10-13 11:35:00,86.6,86.61,86.48,86.49,19624.0,75.7811,75.7899,75.6761,75.6849,19624.0
2016-10-13 11:40:00,86.49,86.5,86.36,86.37,14532.0,75.6849,75.6936,75.5711,75.5799,14532.0
2016-10-13 11:45:00,86.38,86.4,86.32,86.4,11946.0,75.5886,75.6061,75.5361,75.6061,11946.0
2016-10-13 11:50:00,86.38,86.41,86.37,86.39,6702.0,75.5886,75.6149,75.5799,75.5974,6702.0
2016-10-13 11:55:00,86.38,86.41,86.38,86.41,31818.0,75.5886,75.6149,75.5886,75.6149,31818.0
2016-10-13 12:00:00,86.41,86.41,86.28,86.36,24243.0,75.6149,75.6149,75.5011,75.5711,24243.0
2016-10-13 12:05:00,86.37,86.45,86.37,86.42,9772.0,75.5799,75.6499,75.5799,75.6236,9772.0
2016-10-13 12:10:00,86.42,86.44,86.36,86.42,7944.0,75.6236,75.6411,75.5711,75.6236,7944.0
2016-10-13 12:15:00,86.41,86.45,86.39,86.4,9718.0,75.6149,75.6499,75.5974,75.6061,9718.0
2016-10-13 12:20:00,86.4,86.46,86.4,86.43,9538.0,75.6061,75.6586,75.6061,75.6324,9538.0
2016-10-13 12:25:00,86.42,86.44,86.37,86.43,5440.0,75.6236,75.6411,75.5799,75.6324,5440.0
2016-10-13 12:30:00,86.42,86.55,86.42,86.5,11078.0,75.6236,75.7374,75.6236,75.6936,11078.0
2016-10-13 12:35:00,86.51,86.6,86.5,86.56,24828.0,75.7024,75.7811,75.6936,75.7461,24828.0
2016-10-13 12:40:00,86.57,86.59,86.51,86.51,10844.0,75.7549,75.7724,75.7024,75.7024,10844.0
2016-10-13 12:45:00,86.51,86.52,86.44,86.46,16588.0,75.7024,75.7111,75.6411,75.6586,16588.0
2016-10-13 12:50:00,86.47,86.47,86.43,86.45,12221.0,75.6674,75.6674,75.6324,75.6499,12221.0
2016-10-13 12:55:00,86.46,86.46,86.34,86.42,42533.0,75.6586,75.6586,75.5536,75.6236,42533.0
2016-10-13 13:00:00,86.41,86.43,86.4,86.42,7439.0,75.6149,75.6324,75.6061,75.6236,7439.0
2016-10-13 13:05:00,86.41,86.42,86.31,86.34,16545.0,75.6149,75.6236,75.5274,75.5536,16545.0
2016-10-13 13:10:00,86.34,86.36,86.29,86.3,11871.0,75.5536,75.5711,75.5099,75.5186,11871.0
2016-10-13 13:15:00,86.31,86.34,86.29,86.31,12949.0,75.5274,75.5536,75.5099,75.5274,12949.0
2016-10-13 13:20:00,86.3,86.33,86.28,86.29,7675.0,75.5186,75.5449,75.5011,75.5099,7675.0
2016-10-13 13:25:00,86.29,86.31,86.28,86.28,8144.0,75.5099,75.5274,75.5011,75.5011,8144.0
2016-10-13 13:30:00,86.28,86.31,86.26,86.28,40554.0,75.5011,75.5274,75.4836,75.5011,40554.0
2016-10-13 13:35:00,86.27,86.27,86.2,86.22,29111.0,75.4924,75.4924,75.4311,75.4486,29111.0
2016-10-13 13:40:00,86.23,86.28,86.22,86.24,29583.0,75.4574,75.5011,75.4486,75.4661,29583.0
2016-10-13 13:45:00,86.26,86.26,86.23,86.23,5427.0,75.4836,75.4836,75.4574,75.4574,5427.0
2016-10-13 13:50:00,86.23,86.35,86.23,86.35,14817.0,75.4574,75.5624,75.4574,75.5624,14817.0
2016-10-13 13:55:00,86.35,86.43,86.35,86.41,67129.0,75.5624,75.6324,75.5624,75.6149,67129.0
2016-10-13 14:00:00,86.4,86.4,86.35,86.37,27735.0,75.6061,75.6061,75.5624,75.5799,27735.0
2016-10-13 14:05:00,86.38,86.39,86.3,86.31,11954.0,75.5886,75.5974,75.5186,75.5274,11954.0
2016-10-13 14:10:00,86.31,86.31,86.21,86.26,24549.0,75.5274,75.5274,75.4399,75.4836,24549.0
2016-10-13 14:15:00,86.26,86.28,86.2,86.24,20643.0,75.4836,75.5011,75.4311,75.4661,20643.0
2016-10-13 14:20:00,86.25,86.33,86.24,86.32,31173.0,75.4749,75.5449,75.4661,75.5361,31173.0
2016-10-13 14:25:00,86.31,86.35,86.31,86.34,90340.0,75.5274,75.5624,75.5274,75.5536,90340.0
2016-10-13 14:30:00,86.35,86.41,86.34,86.38,20491.0,75.5624,75.6149,75.5536,75.5886,20491.0
2016-10-13 14:35:00,86.38,86.39,86.32,86.39,36181.0,75.5886,75.5974,75.5361,75.5974,36181.0
2016-10-13 14:40:00,86.4,86.61,86.4,86.59,56488.0,75.6061,75.7899,75.6061,75.7724,56488.0
2016-10-13 14:45:00,86.61,86.63,86.57,86.6,9272.0,75.7899,75.8074,75.7549,75.7811,9272.0
2016-10-13 14:50:00,86.62,86.71,86.6,86.71,6741.0,75.7986,75.8774,75.7811,75.8774,6741.0
2016-10-13 14:55:00,86.72,86.77,86.69,86.69,12482.0,75.8862,75.9299,75.8599,75.8599,12482.0
2016-10-13 15:00:00,86.69,86.74,86.65,86.7,23434.0,75.8599,75.9037,75.8249,75.8686,23434.0
2016-10-13 15:05:00,86.69,86.73,86.65,86.69,13970.0,75.8599,75.8949,75.8249,75.8599,13970.0
2016-10-13 15:10:00,86.69,86.7,86.65,86.65,10135.0,75.8599,75.8686,75.8249,75.8249,10135.0
2016-10-13 15:15:00,86.65,86.69,86.62,86.62,22276.0,75.8249,75.8599,75.7986,75.7986,22276.0
2016-10-13 15:20:00,86.63,86.65,86.61,86.62,62467.0,75.8074,75.8249,75.7899,75.7986,62467.0
2016-10-13 15:25:00,86.61,86.61,86.42,86.43,36156.0,75.7899,75.7899,75.6236,75.6324,36156.0
2016-10-13 15:30:00,86.44,86.47,86.36,86.42,43774.0,75.6411,75.6674,75.5711,75.6236,43774.0
2016-10-13 15:35:00,86.42,86.49,86.41,86.45,26479.0,75.6236,75.6849,75.6149,75.6499,26479.0
2016-10-13 15:40:00,86.45,86.49,86.36,86.37,35781.0,75.6499,75.6849,75.5711,75.5799,35781.0
2016-10-13 15:45:00,86.36,86.43,86.34,86.35,39603.0,75.5711,75.6324,75.5536,75.5624,39603.0
2016-10-13 15:50:00,86.35,86.37,86.31,86.36,37179.0,75.5624,75.5799,75.5274,75.5711,37179.0
2016-10-13 15:55:00,86.35,86.39,86.28,86.35,118220.0,75.5624,75.5974,75.5011,75.5624,118220.0
2016-10-14 09:30:00,86.88,87.23,86.88,87.18,32490.0,76.0262,76.3324,76.0262,76.2887,32490.0
2016-10-14 09:35:00,87.15,87.29,87.07,87.1,34282.0,76.2624,76.3849,76.1924,76.2187,34282.0
2016-10-14 09:40:00,87.1,87.2,87.07,87.18,11429.0,76.2187,76.3062,76.1924,76.2887,11429.0
2016-10-14 09:45:00,87.19,87.21,87.09,87.1,14404.0,76.2974,76.3149,76.2099,76.2187,14404.0
2016-10-14 09:50:00,87.11,87.22,87.11,87.13,12762.0,76.2274,76.3237,76.2274,76.2449,12762.0
2016-10-14 09:55:00,87.12,87.12,87.02,87.06,10463.0,76.2362,76.2362,76.1487,76.1837,10463.0
2016-10-14 10:00:00,87.01,87.06,86.85,86.88,18705.0,76.1399,76.1837,75.9999,76.0262,18705.0
2016-10-14 10:05:00,86.88,86.93,86.86,86.92,11762.0,76.0262,76.0699,76.0087,76.0612,11762.0
2016-10-14 10:10:00,86.92,87.21,86.89,87.05,24461.0,76.0612,76.3149,76.0349,76.1749,24461.0
2016-10-14 10:15:00,87.01,87.05,86.97,87.01,13664.0,76.1399,76.1749,76.1049,76.1399,13664.0
2016-10-14 10:20:00,87.03,87.11,87.01,87.08,13329.0,76.1574,76.2274,76.1399,76.2012,13329.0
2016-10-14 10:25:00,87.08,87.08,86.86,86.89,29661.0,76.2012,76.2012,76.0087,76.0349,29661.0
2016-10-14 10:30:00,86.89,86.99,86.89,86.93,8013.0,76.0349,76.1224,76.0349,76.0699,8013.0
2016-10-14 10:35:00,86.92,87.06,86.92,87.01,20888.0,76.0612,76.1837,76.0612,76.1399,20888.0
2016-10-14 10:40:00,87.03,87.06,87.02,87.06,14703.0,76.1574,76.1837,76.1487,76.1837,14703.0
2016-10-14 10:45:00,87.05,87.09,87.01,87.02,14720.0,76.1749,76.2099,76.1399,76.1487,14720.0
2016-10-14 10:50:00,87.02,87.03,86.9,86.92,16311.0,76.1487,76.1574,76.0437,76.0612,16311.0
2016-10-14 10:55:00,86.93,86.98,86.9,86.91,30163.0,76.0699,76.1137,76.0437,76.0524,30163.0
2016-10-14 11:00:00,86.87,86.87,86.73,86.73,11494.0,76.0174,76.0174,75.8949,75.8949,11494.0
2016-10-14 11:05:00,86.75,86.77,86.65,86.71,20491.0,75.9124,75.9299,75.8249,75.8774,20491.0
2016-10-14 11:10:00,86.7,86.72,86.58,86.59,11234.0,75.8686,75.8862,75.7636,75.7724,11234.0
2016-10-14 11:15:00,86.59,86.66,86.57,86.66,8695.0,75.7724,75.8336,75.7549,75.8336,8695.0
2016-10-14 11:20:00,86.67,86.77,86.64,86.7,131213.0,75.8424,75.9299,75.8161,75.8686,131213.0
2016-10-14 11:25:00,86.7,86.71,86.63,86.63,10739.0,75.8686,75.8774,75.8074,75.8074,10739.0
2016-10-14 11:30:00,86.62,86.62,86.46,86.51,12618.0,75.7986,75.7986,75.6586,75.7024,12618.0
2016-10-14 11:35:00,86.52,86.64,86.52,86.62,9764.0,75.7111,75.8161,75.7111,75.7986,9764.0
2016-10-14 11:40:00,86.61,86.63,86.56,86.56,18457.0,75.7899,75.8074,75.7461,75.7461,18457.0
2016-10-14 11:45:00,86.56,86.58,86.47,86.5,7755.0,75.7461,75.7636,75.6674,75.6936,7755.0
2016-10-14 11:50:00,86.5,86.62,86.5,86.59,10854.0,75.6936,75.7986,75.6936,75.7724,10854.0
2016-10-14 11:55:00,86.59,86.59,86.48,86.48,6143.0,75.7724,75.7724,75.6761,75.6761,6143.0
2016-10-14 12:00:00,86.49,86.54,86.47,86.53,5684.0,75.6849,75.7286,75.6674,75.7199,5684.0
2016-10-14 12:05:00,86.53,86.54,86.5,86.5,5863.0,75.7199,75.7286,75.6936,75.6936,5863.0
2016-10-14 12:10:00,86.5,86.5,86.38,86.47,20489.0,75.6936,75.6936,75.5886,75.6674,20489.0
2016-10-14 12:15:00,86.46,86.46,86.34,86.36,9712.0,75.6586,75.6586,75.5536,75.5711,9712.0
2016-10-14 12:20:00,86.35,86.45,86.35,86.43,8202.0,75.5624,75.6499,75.5624,75.6324,8202.0
2016-10-14 12:25:00,86.45,86.54,86.44,86.54,10121.0,75.6499,75.7286,75.6411,75.7286,10121.0
2016-10-14 12:30:00,86.54,86.56,86.51,86.54,7541.0,75.7286,75.7461,75.7024,75.7286,7541.0
2016-10-14 12:35:00,86.54,86.57,86.53,86.55,6499.0,75.7286,75.7549,75.7199,75.7374,6499.0
2016-10-14 12:40:00,86.55,86.6,86.53,86.58,7666.0,75.7374,75.7811,75.7199,75.7636,7666.0
2016-10-14 12:45:00,86.57,86.57,86.46,86.47,6762.0,75.7549,75.7549,75.6586,75.6674,6762.0
2016-10-14 12:50:00,86.48,86.5,86.45,86.49,6006.0,75.6761,75.6936,75.6499,75.6849,6006.0
2016-10-14 12:55:00,86.5,86.53,86.49,86.52,4973.0,75.6936,75.7199,75.6849,75.7111,4973.0
2016-10-14 13:00:00,86.51,86.57,86.5,86.51,18427.0,75.7024,75.7549,75.6936,75.7024,18427.0
2016-10-14 13:05:00,86.51,86.72,86.51,86.71,18495.0,75.7024,75.8862,75.7024,75.8774,18495.0
2016-10-14 13:10:00,86.7,86.74,86.69,86.69,13722.0,75.8686,75.9037,75.8599,75.8599,13722.0
2016-10-14 13:15:00,86.68,86.76,86.65,86.76,8190.0,75.8511,75.9212,75.8249,75.9212,8190.0
2016-10-14 13:20:00,86.76,86.77,86.7,86.73,8103.0,75.9212,75.9299,75.8686,75.8949,8103.0
2016-10-14 13:25:00,86.74,86.77,86.71,86.71,13124.0,75.9037,75.9299,75.8774,75.8774,13124.0
2016-10-14 13:30:00,86.71,86.85,86.69,86.83,9423.0,75.8774,75.9999,75.8599,75.9824,9423.0
2016-10-14 13:35:00,86.82,86.85,86.71,86.76,8172.0,75.9737,75.9999,75.8774,75.9212,8172.0
2016-10-14 13:40:00,86.74,86.74,86.66,86.67,4340.0,75.9037,75.9037,75.8336,75.8424,4340.0
2016-10-14 13:45:00,86.66,86.69,86.58,86.65,8595.0,75.8336,75.8599,75.7636,75.8249,8595.0
2016-10-14 13:50:00,86.63,86.64,86.53,86.58,10334.0,75.8074,75.8161,75.7199,75.7636,10334.0
2016-10-14 13:55:00,86.56,86.62,86.55,86.56,4868.0,75.7461,75.7986,75.7374,75.7461,4868.0
2016-10-14 14:00:00,86.54,86.58,86.51,86.56,8594.0,75.7286,75.7636,75.7024,75.7461,8594.0
2016-10-14 14:05:00,86.56,86.59,86.49,86.49,6198.0,75.7461,75.7724,75.6849,75.6849,6198.0
2016-10-14 14:10:00,86.5,86.56,86.44,86.52,9903.0,75.6936,75.7461,75.6411,75.7111,9903.0
2016-10-14 14:15:00,86.5,86.55,86.5,86.55,6684.0,75.6936,75.7374,75.6936,75.7374,6684.0
2016-10-14 14:20:00,86.55,86.68,86.55,86.66,9787.0,75.7374,75.8511,75.7374,75.8336,9787.0
2016-10-14 14:25:00,86.65,86.66,86.58,86.64,6892.0,75.8249,75.8336,75.7636,75.8161,6892.0
2016-10-14 14:30:00,86.65,86.66,86.51,86.51,7716.0,75.8249,75.8336,75.7024,75.7024,7716.0
2016-10-14 14:35:00,86.51,86.61,86.49,86.56,44010.0,75.7024,75.7899,75.6849,75.7461,44010.0
2016-10-14 14:40:00,86.56,86.56,86.46,86.52,17144.0,75.7461,75.7461,75.6586,75.7111,17144.0
2016-10-14 14:45:00,86.51,86.52,86.47,86.49,17057.0,75.7024,75.7111,75.6674,75.6849,17057.0
2016-10-14 14:50:00,86.49,86.54,86.46,86.47,16138.0,75.6849,75.7286,75.6586,75.6674,16138.0
2016-10-14 14:55:00,86.49,86.5,86.41,86.45,10506.0,75.6849,75.6936,75.6149,75.6499,10506.0
2016-10-14 15:00:00,86.46,86.52,86.46,86.48,6430.0,75.6586,75.7111,75.6586,75.6761,6430.0
2016-10-14 15:05:00,86.49,86.52,86.44,86.51,9772.0,75.6849,75.7111,75.6411,75.7024,9772.0
2016-10-14 15:10:00,86.52,86.57,86.52,86.53,28260.0,75.7111,75.7549,75.7111,75.7199,28260.0
2016-10-14 15:15:00,86.52,86.53,86.47,86.48,16884.0,75.7111,75.7199,75.6674,75.6761,16884.0
2016-10-14 15:20:00,86.48,86.53,86.46,86.51,20461.0,75.6761,75.7199,75.6586,75.7024,20461.0
2016-10-14 15:25:00,86.5,86.53,86.46,86.46,10988.0,75.6936,75.7199,75.6586,75.6586,10988.0
2016-10-14 15:30:00,86.47,86.58,86.46,86.53,19770.0,75.6674,75.7636,75.6586,75.7199,19770.0
2016-10-14 15:35:00,86.53,86.6,86.53,86.6,17954.0,75.7199,75.7811,75.7199,75.7811,17954.0
2016-10-14 15:40:00,86.6,86.65,86.56,86.59,47067.0,75.7811,75.8249,75.7461,75.7724,47067.0
2016-10-14 15:45:00,86.59,86.6,86.53,86.53,55624.0,75.7724,75.7811,75.7199,75.7199,55624.0
2016-10-14 15:50:00,86.53,86.6,86.52,86.53,43612.0,75.7199,75.7811,75.7111,75.7199,43612.0
2016-10-14 15:55:00,86.53,86.56,86.4,86.4,98783.0,75.7199,75.7461,75.6061,75.6061,98783.0
2016-10-17 09:30:00,86.43,86.6,86.41,86.41,19861.0,75.6324,75.7811,75.6149,75.6149,19861.0
2016-10-17 09:35:00,86.47,86.56,86.39,86.52,7842.0,75.6674,75.7461,75.5974,75.7111,7842.0
2016-10-17 09:40:00,86.51,86.62,86.48,86.59,8477.0,75.7024,75.7986,75.6761,75.7724,8477.0
2016-10-17 09:45:00,86.59,86.59,86.4,86.45,15532.0,75.7724,75.7724,75.6061,75.6499,15532.0
2016-10-17 09:50:00,86.5,86.56,86.36,86.41,8791.0,75.6936,75.7461,75.5711,75.6149,8791.0
2016-10-17 09:55:00,86.36,86.5,86.35,86.49,11209.0,75.5711,75.6936,75.5624,75.6849,11209.0
2016-10-17 10:00:00,86.5,86.51,86.4,86.42,7338.0,75.6936,75.7024,75.6061,75.6236,7338.0
2016-10-17 10:05:00,86.38,86.43,86.34,86.43,11914.0,75.5886,75.6324,75.5536,75.6324,11914.0
2016-10-17 10:10:00,86.43,86.54,86.38,86.4,10395.0,75.6324,75.7286,75.5886,75.6061,10395.0
2016-10-17 10:15:00,86.4,86.52,86.4,86.48,12011.0,75.6061,75.7111,75.6061,75.6761,12011.0
2016-10-17 10:20:00,86.47,86.67,86.45,86.65,8599.0,75.6674,75.8424,75.6499,75.8249,8599.0
2016-10-17 10:25:00,86.66,86.73,86.66,86.68,18010.0,75.8336,75.8949,75.8336,75.8511,18010.0
2016-10-17 10:30:00,86.69,86.69,86.59,86.6,4987.0,75.8599,75.8599,75.7724,75.7811,4987.0
2016-10-17 10:35:00,86.59,86.65,86.54,86.62,7249.0,75.7724,75.8249,75.7286,75.7986,7249.0
2016-10-17 10:40:00,86.63,86.64,86.54,86.58,7668.0,75.8074,75.8161,75.7286,75.7636,7668.0
2016-10-17 10:45:00,86.56,86.6,86.55,86.59,11721.0,75.7461,75.7811,75.7374,75.7724,11721.0
2016-10-17 10:50:00,86.61,86.65,86.54,86.55,10525.0,75.7899,75.8249,75.7286,75.7374,10525.0
2016-10-17 10:55:00,86.56,86.58,86.53,86.58,11166.0,75.7461,75.7636,75.7199,75.7636,11166.0
2016-10-17 11:00:00,86.58,86.7,86.57,86.62,14988.0,75.7636,75.8686,75.7549,75.7986,14988.0
2016-10-17 11:05:00,86.63,86.67,86.53,86.56,8060.0,75.8074,75.8424,75.7199,75.7461,8060.0
2016-10-17 11:10:00,86.56,86.66,86.55,86.65,15641.0,75.7461,75.8336,75.7374,75.8249,15641.0
2016-10-17 11:15:00,86.66,86.66,86.59,86.64,9912.0,75.8336,75.8336,75.7724,75.8161,9912.0
2016-10-17 11:20:00,86.62,86.63,86.57,86.57,8769.0,75.7986,75.8074,75.7549,75.7549,8769.0
2016-10-17 11:25:00,86.58,86.58,86.45,86.5,10012.0,75.7636,75.7636,75.6499,75.6936,10012.0
2016-10-17 11:30:00,86.51,86.58,86.47,86.51,8002.0,75.7024,75.7636,75.6674,75.7024,8002.0
2016-10-17 11:35:00,86.52,86.59,86.5,86.59,4411.0,75.7111,75.7724,75.6936,75.7724,4411.0
2016-10-17 11:40:00,86.61,86.63,86.58,86.63,4133.0,75.7899,75.8074,75.7636,75.8074,4133.0
2016-10-17 11:45:00,86.64,86.66,86.53,86.54,3683.0,75.8161,75.8336,75.7199,75.7286,3683.0
2016-10-17 11:50:00,86.53,86.62,86.53,86.59,4716.0,75.7199,75.7986,75.7199,75.7724,4716.0
2016-10-17 11:55:00,86.59,86.6,86.51,86.52,2551.0,75.7724,75.7811,75.7024,75.7111,2551.0
2016-10-17 12:00:00,86.51,86.52,86.44,86.48,10262.0,75.7024,75.7111,75.6411,75.6761,10262.0
2016-10-17 12:05:00,86.48,86.48,86.42,86.44,9070.0,75.6761,75.6761,75.6236,75.6411,9070.0
2016-10-17 12:10:00,86.44,86.46,86.4,86.45,5559.0,75.6411,75.6586,75.6061,75.6499,5559.0
2016-10-17 12:15:00,86.45,86.55,86.45,86.55,7726.0,75.6499,75.7374,75.6499,75.7374,7726.0
2016-10-17 12:20:00,86.56,86.61,86.54,86.55,3400.0,75.7461,75.7899,75.7286,75.7374,3400.0
2016-10-17 12:25:00,86.54,86.55,86.5,86.51,6054.0,75.7286,75.7374,75.6936,75.7024,6054.0
2016-10-17 12:30:00,86.5,86.59,86.49,86.59,4400.0,75.6936,75.7724,75.6849,75.7724,4400.0
2016-10-17 12:35:00,86.59,86.62,86.58,86.6,3722.0,75.7724,75.7986,75.7636,75.7811,3722.0
2016-10-17 12:40:00,86.56,86.58,86.54,86.58,6982.0,75.7461,75.7636,75.7286,75.7636,6982.0
2016-10-17 12:45:00,86.55,86.63,86.54,86.6,6447.0,75.7374,75.8074,75.7286,75.7811,6447.0
2016-10-17 12:50:00,86.61,86.65,86.58,86.59,5340.0,75.7899,75.8249,75.7636,75.7724,5340.0
2016-10-17 12:55:00,86.59,86.62,86.57,86.59,8119.0,75.7724,75.7986,75.7549,75.7724,8119.0
2016-10-17 13:00:00,86.57,86.62,86.55,86.58,14441.0,75.7549,75.7986,75.7374,75.7636,14441.0
2016-10-17 13:05:00,86.58,86.59,86.53,86.56,5633.0,75.7636,75.7724,75.7199,75.7461,5633.0
2016-10-17 13:10:00,86.55,86.6,86.55,86.55,4731.0,75.7374,75.7811,75.7374,75.7374,4731.0
2016-10-17 13:15:00,86.56,86.6,86.52,86.53,10233.0,75.7461,75.7811,75.7111,75.7199,10233.0
2016-10-17 13:20:00,86.53,86.56,86.52,86.54,10193.0,75.7199,75.7461,75.7111,75.7286,10193.0
2016-10-17 13:25:00,86.53,86.59,86.52,86.59,7398.0,75.7199,75.7724,75.7111,75.7724,7398.0
2016-10-17 13:30:00,86.57,86.58,86.52,86.57,5797.0,75.7549,75.7636,75.7111,75.7549,5797.0
2016-10-17 13:35:00,86.56,86.58,86.53,86.57,5637.0,75.7461,75.7636,75.7199,75.7549,5637.0
2016-10-17 13:40:00,86.54,86.6,86.54,86.58,4014.0,75.7286,75.7811,75.7286,75.7636,4014.0
2016-10-17 13:45:00,86.56,86.56,86.49,86.49,4705.0,75.7461,75.7461,75.6849,75.6849,4705.0
2016-10-17 13:50:00,86.48,86.52,86.48,86.48,7134.0,75.6761,75.7111,75.6761,75.6761,7134.0
2016-10-17 13:55:00,86.47,86.49,86.36,86.4,6394.0,75.6674,75.6849,75.5711,75.6061,6394.0
2016-10-17 14:00:00,86.4,86.46,86.39,86.46,4979.0,75.6061,75.6586,75.5974,75.6586,4979.0
2016-10-17 14:05:00,86.44,86.47,86.38,86.4,8371.0,75.6411,75.6674,75.5886,75.6061,8371.0
2016-10-17 14:10:00,86.42,86.48,86.36,86.43,11434.0,75.6236,75.6761,75.5711,75.6324,11434.0
2016-10-17 14:15:00,86.41,86.45,86.4,86.43,4209.0,75.6149,75.6499,75.6061,75.6324,4209.0
2016-10-17 14:20:00,86.43,86.43,86.38,86.39,6524.0,75.6324,75.6324,75.5886,75.5974,6524.0
2016-10-17 14:25:00,86.38,86.4,86.35,86.4,6666.0,75.5886,75.6061,75.5624,75.6061,6666.0
2016-10-17 14:30:00,86.4,86.4,86.34,86.37,4627.0,75.6061,75.6061,75.5536,75.5799,4627.0
2016-10-17 14:35:00,86.37,86.37,86.33,86.36,7151.0,75.5799,75.5799,75.5449,75.5711,7151.0
2016-10-17 14:40:00,86.35,86.4,86.31,86.32,6491.0,75.5624,75.6061,75.5274,75.5361,6491.0
2016-10-17 14:45:00,86.32,86.35,86.3,86.3,3937.0,75.5361,75.5624,75.5186,75.5186,3937.0
2016-10-17 14:50:00,86.3,86.34,86.3,86.33,5285.0,75.5186,75.5536,75.5186,75.5449,5285.0
2016-10-17 14:55:00,86.32,86.46,86.32,86.43,9460.0,75.5361,75.6586,75.5361,75.6324,9460.0
2016-10-17 15:00:00,86.42,86.42,86.37,86.38,7311.0,75.6236,75.6236,75.5799,75.5886,7311.0
2016-10-17 15:05:00,86.39,86.4,86.35,86.38,12006.0,75.5974,75.6061,75.5624,75.5886,12006.0
2016-10-17 15:10:00,86.38,86.38,86.33,86.37,15172.0,75.5886,75.5886,75.5449,75.5799,15172.0
2016-10-17 15:15:00,86.36,86.46,86.36,86.46,12584.0,75.5711,75.6586,75.5711,75.6586,12584.0
2016-10-17 15:20:00,86.46,86.5,86.45,86.47,13283.0,75.6586,75.6936,75.6499,75.6674,13283.0
2016-10-17 15:25:00,86.45,86.46,86.43,86.44,9428.0,75.6499,75.6586,75.6324,75.6411,9428.0
2016-10-17 15:30:00,86.43,86.45,86.4,86.44,15386.0,75.6324,75.6499,75.6061,75.6411,15386.0
2016-10-17 15:35:00,86.43,86.52,86.42,86.5,15581.0,75.6324,75.7111,75.6236,75.6936,15581.0
2016-10-17 15:40:00,86.49,86.49,86.39,86.4,23999.0,75.6849,75.6849,75.5974,75.6061,23999.0
2016-10-17 15:45:00,86.4,86.47,86.39,86.44,27494.0,75.6061,75.6674,75.5974,75.6411,27494.0
2016-10-17 15:50:00,86.44,86.48,86.4,86.48,44375.0,75.6411,75.6761,75.6061,75.6761,44375.0
2016-10-17 15:55:00,86.47,86.52,86.43,86.47,85743.0,75.6674,75.7111,75.6324,75.6674,85743.0
2016-10-18 09:30:00,87.07,87.12,86.4,86.51,43180.0,76.1924,76.2362,75.6061,75.7024,43180.0
2016-10-18 09:35:00,86.42,86.68,86.35,86.35,20553.0,75.6236,75.8511,75.5624,75.5624,20553.0
2016-10-18 09:40:00,86.35,86.47,86.3,86.32,29803.0,75.5624,75.6674,75.5186,75.5361,29803.0
2016-10-18 09:45:00,86.32,86.4,86.03,86.03,45006.0,75.5361,75.6061,75.2824,75.2824,45006.0
2016-10-18 09:50:00,86.05,86.07,85.86,85.87,33638.0,75.2999,75.3174,75.1336,75.1423,33638.0
2016-10-18 09:55:00,85.88,85.95,85.81,85.95,13602.0,75.1511,75.2123,75.0898,75.2123,13602.0
2016-10-18 10:00:00,85.94,85.96,85.81,85.81,27885.0,75.2036,75.2211,75.0898,75.0898,27885.0
2016-10-18 10:05:00,85.81,86.04,85.81,86.04,23514.0,75.0898,75.2911,75.0898,75.2911,23514.0
2016-10-18 10:10:00,86.04,86.12,86.03,86.06,10097.0,75.2911,75.3611,75.2824,75.3086,10097.0
2016-10-18 10:15:00,86.06,86.17,86.05,86.15,8252.0,75.3086,75.4049,75.2999,75.3874,8252.0
2016-10-18 10:20:00,86.11,86.25,85.97,86.24,29759.0,75.3524,75.4749,75.2298,75.4661,29759.0
2016-10-18 10:25:00,86.24,86.31,86.15,86.21,16462.0,75.4661,75.5274,75.3874,75.4399,16462.0
2016-10-18 10:30:00,86.2,86.24,86.09,86.24,25488.0,75.4311,75.4661,75.3349,75.4661,25488.0
2016-10-18 10:35:00,86.24,86.28,86.16,86.17,8574.0,75.4661,75.5011,75.3961,75.4049,8574.0
2016-10-18 10:40:00,86.16,86.32,86.16,86.32,9099.0,75.3961,75.5361,75.3961,75.5361,9099.0
2016-10-18 10:45:00,86.33,86.33,86.13,86.17,16171.0,75.5449,75.5449,75.3699,75.4049,16171.0
2016-10-18 10:50:00,86.19,86.26,86.12,86.18,11064.0,75.4224,75.4836,75.3611,75.4136,11064.0
2016-10-18 10:55:00,86.17,86.26,86.17,86.25,12790.0,75.4049,75.4836,75.4049,75.4749,12790.0
2016-10-18 11:00:00,86.27,86.41,86.26,86.41,12336.0,75.4924,75.6149,75.4836,75.6149,12336.0
2016-10-18 11:05:00,86.39,86.4,86.29,86.4,13430.0,75.5974,75.6061,75.5099,75.6061,13430.0
2016-10-18 11:10:00,86.41,86.59,86.38,86.58,34899.0,75.6149,75.7724,75.5886,75.7636,34899.0
2016-10-18 11:15:00,86.56,86.63,86.52,86.52,18464.0,75.7461,75.8074,75.7111,75.7111,18464.0
2016-10-18 11:20:00,86.52,86.58,86.49,86.58,7243.0,75.7111,75.7636,75.6849,75.7636,7243.0
2016-10-18 11:25:00,86.58,86.61,86.46,86.54,18165.0,75.7636,75.7899,75.6586,75.7286,18165.0
2016-10-18 11:30:00,86.57,86.58,86.44,86.47,9815.0,75.7549,75.7636,75.6411,75.6674,9815.0
2016-10-18 11:35:00,86.47,86.47,86.39,86.42,8329.0,75.6674,75.6674,75.5974,75.6236,8329.0
2016-10-18 11:40:00,86.43,86.49,86.4,86.41,8753.0,75.6324,75.6849,75.6061,75.6149,8753.0
2016-10-18 11:45:00,86.4,86.5,86.38,86.5,15554.0,75.6061,75.6936,75.5886,75.6936,15554.0
2016-10-18 11:50:00,86.5,86.56,86.5,86.56,6150.0,75.6936,75.7461,75.6936,75.7461,6150.0
2016-10-18 11:55:00,86.55,86.64,86.55,86.59,14434.0,75.7374,75.8161,75.7374,75.7724,14434.0
2016-10-18 12:00:00,86.6,86.63,86.48,86.48,8534.0,75.7811,75.8074,75.6761,75.6761,8534.0
2016-10-18 12:05:00,86.5,86.5,86.41,86.45,6105.0,75.6936,75.6936,75.6149,75.6499,6105.0
2016-10-18 12:10:00,86.44,86.51,86.44,86.49,5102.0,75.6411,75.7024,75.6411,75.6849,5102.0
2016-10-18 12:15:00,86.49,86.49,86.46,86.48,4165.0,75.6849,75.6849,75.6586,75.6761,4165.0
2016-10-18 12:20:00,86.48,86.48,86.44,86.47,7278.0,75.6761,75.6761,75.6411,75.6674,7278.0
2016-10-18 12:25:00,86.49,86.54,86.47,86.52,9685.0,75.6849,75.7286,75.6674,75.7111,9685.0
2016-10-18 12:30:00,86.55,86.61,86.52,86.61,18789.0,75.7374,75.7899,75.7111,75.7899,18789.0
2016-10-18 12:35:00,86.61,86.65,86.58,86.65,16390.0,75.7899,75.8249,75.7636,75.8249,16390.0
2016-10-18 12:40:00,86.65,86.65,86.59,86.63,8251.0,75.8249,75.8249,75.7724,75.8074,8251.0
2016-10-18 12:45:00,86.63,86.64,86.59,86.62,9636.0,75.8074,75.8161,75.7724,75.7986,9636.0
2016-10-18 12:50:00,86.62,86.63,86.57,86.58,4065.0,75.7986,75.8074,75.7549,75.7636,4065.0
2016-10-18 12:55:00,86.58,86.6,86.56,86.6,4118.0,75.7636,75.7811,75.7461,75.7811,4118.0
2016-10-18 13:00:00,86.6,86.6,86.52,86.52,4394.0,75.7811,75.7811,75.7111,75.7111,4394.0
2016-10-18 13:05:00,86.51,86.56,86.51,86.56,6250.0,75.7024,75.7461,75.7024,75.7461,6250.0
2016-10-18 13:10:00,86.56,86.58,86.5,86.51,14216.0,75.7461,75.7636,75.6936,75.7024,14216.0
2016-10-18 13:15:00,86.51,86.56,86.47,86.48,40580.0,75.7024,75.7461,75.6674,75.6761,40580.0
2016-10-18 13:20:00,86.47,86.57,86.46,86.57,4100.0,75.6674,75.7549,75.6586,75.7549,4100.0
2016-10-18 13:25:00,86.57,86.58,86.52,86.54,4477.0,75.7549,75.7636,75.7111,75.7286,4477.0
2016-10-18 13:30:00,86.51,86.54,86.45,86.45,3550.0,75.7024,75.7286,75.6499,75.6499,3550.0
2016-10-18 13:35:00,86.45,86.54,86.44,86.54,7089.0,75.6499,75.7286,75.6411,75.7286,7089.0
2016-10-18 13:40:00,86.54,86.59,86.5,86.59,21951.0,75.7286,75.7724,75.6936,75.7724,21951.0
2016-10-18 13:45:00,86.59,86.59,86.5,86.52,7931.0,75.7724,75.7724,75.6936,75.7111,7931.0
2016-10-18 13:50:00,86.52,86.63,86.52,86.63,6065.0,75.7111,75.8074,75.7111,75.8074,6065.0
2016-10-18 13:55:00,86.64,86.64,86.59,86.62,6585.0,75.8161,75.8161,75.7724,75.7986,6585.0
2016-10-18 14:00:00,86.62,86.64,86.59,86.64,5485.0,75.7986,75.8161,75.7724,75.8161,5485.0
2016-10-18 14:05:00,86.64,86.66,86.62,86.66,11870.0,75.8161,75.8336,75.7986,75.8336,11870.0
2016-10-18 14:10:00,86.67,86.72,86.66,86.71,8011.0,75.8424,75.8862,75.8336,75.8774,8011.0
2016-10-18 14:15:00,86.72,86.72,86.62,86.64,7947.0,75.8862,75.8862,75.7986,75.8161,7947.0
2016-10-18 14:20:00,86.64,86.66,86.61,86.61,8948.0,75.8161,75.8336,75.7899,75.7899,8948.0
2016-10-18 14:25:00,86.61,86.7,86.61,86.68,6032.0,75.7899,75.8686,75.7899,75.8511,6032.0
2016-10-18 14:30:00,86.7,86.71,86.64,86.69,6148.0,75.8686,75.8774,75.8161,75.8599,6148.0
2016-10-18 14:35:00,86.69,86.7,86.64,86.7,7190.0,75.8599,75.8686,75.8161,75.8686,7190.0
2016-10-18 14:40:00,86.68,86.72,86.67,86.72,5143.0,75.8511,75.8862,75.8424,75.8862,5143.0
2016-10-18 14:45:00,86.7,86.72,86.65,86.7,6868.0,75.8686,75.8862,75.8249,75.8686,6868.0
2016-10-18 14:50:00,86.7,86.7,86.6,86.64,7060.0,75.8686,75.8686,75.7811,75.8161,7060.0
2016-10-18 14:55:00,86.63,86.7,86.63,86.66,4943.0,75.8074,75.8686,75.8074,75.8336,4943.0
2016-10-18 15:00:00,86.66,86.66,86.58,86.63,5760.0,75.8336,75.8336,75.7636,75.8074,5760.0
2016-10-18 15:05:00,86.63,86.64,86.54,86.56,8965.0,75.8074,75.8161,75.7286,75.7461,8965.0
2016-10-18 15:10:00,86.56,86.58,86.54,86.58,8969.0,75.7461,75.7636,75.7286,75.7636,8969.0
2016-10-18 15:15:00,86.57,86.63,86.56,86.56,15209.0,75.7549,75.8074,75.7461,75.7461,15209.0
2016-10-18 15:20:00,86.56,86.58,86.56,86.56,14997.0,75.7461,75.7636,75.7461,75.7461,14997.0
2016-10-18 15:25:00,86.57,86.58,86.54,86.55,8971.0,75.7549,75.7636,75.7286,75.7374,8971.0
2016-10-18 15:30:00,86.54,86.55,86.48,86.54,27597.0,75.7286,75.7374,75.6761,75.7286,27597.0
2016-10-18 15:35:00,86.54,86.63,86.54,86.63,47493.0,75.7286,75.8074,75.7286,75.8074,47493.0
2016-10-18 15:40:00,86.63,86.69,86.6,86.68,34725.0,75.8074,75.8599,75.7811,75.8511,34725.0
2016-10-18 15:45:00,86.69,86.69,86.58,86.59,33095.0,75.8599,75.8599,75.7636,75.7724,33095.0
2016-10-18 15:50:00,86.59,86.62,86.59,86.59,36036.0,75.7724,75.7986,75.7724,75.7724,36036.0
2016-10-18 15:55:00,86.6,86.66,86.59,86.63,79173.0,75.7811,75.8336,75.7724,75.8074,79173.0
2016-10-19 09:30:00,86.47,86.54,86.23,86.36,56337.0,75.6674,75.7286,75.4574,75.5711,56337.0
2016-10-19 09:35:00,86.37,86.47,86.15,86.19,25865.0,75.5799,75.6674,75.3874,75.4224,25865.0
2016-10-19 09:40:00,86.19,86.33,86.19,86.24,19155.0,75.4224,75.5449,75.4224,75.4661,19155.0
2016-10-19 09:45:00,86.24,86.31,86.12,86.29,10862.0,75.4661,75.5274,75.3611,75.5099,10862.0
2016-10-19 09:50:00,86.27,86.5,86.27,86.42,13016.0,75.4924,75.6936,75.4924,75.6236,13016.0
2016-10-19 09:55:00,86.4,86.4,86.19,86.24,12230.0,75.6061,75.6061,75.4224,75.4661,12230.0
2016-10-19 10:00:00,86.24,86.25,86.1,86.11,9598.0,75.4661,75.4749,75.3436,75.3524,9598.0
2016-10-19 10:05:00,86.11,86.13,85.99,86.04,16358.0,75.3524,75.3699,75.2473,75.2911,16358.0
2016-10-19 10:10:00,86.04,86.05,85.95,86.03,17501.0,75.2911,75.2999,75.2123,75.2824,17501.0
2016-10-19 10:15:00,86.02,86.06,85.98,86.04,13857.0,75.2736,75.3086,75.2386,75.2911,13857.0
2016-10-19 10:20:00,86.05,86.11,86.01,86.11,36884.0,75.2999,75.3524,75.2648,75.3524,36884.0
2016-10-19 10:25:00,86.09,86.28,86.09,86.27,13072.0,75.3349,75.5011,75.3349,75.4924,13072.0
2016-10-19 10:30:00,86.28,86.44,86.28,86.44,20218.0,75.5011,75.6411,75.5011,75.6411,20218.0
2016-10-19 10:35:00,86.45,86.5,86.36,86.36,16842.0,75.6499,75.6936,75.5711,75.5711,16842.0
2016-10-19 10:40:00,86.37,86.52,86.37,86.51,27565.0,75.5799,75.7111,75.5799,75.7024,27565.0
2016-10-19 10:45:00,86.51,86.53,86.46,86.5,17114.0,75.7024,75.7199,75.6586,75.6936,17114.0
2016-10-19 10:50:00,86.51,86.52,86.45,86.5,13448.0,75.7024,75.7111,75.6499,75.6936,13448.0
2016-10-19 10:55:00,86.51,86.58,86.48,86.55,9920.0,75.7024,75.7636,75.6761,75.7374,9920.0
2016-10-19 11:00:00,86.55,86.65,86.55,86.64,16013.0,75.7374,75.8249,75.7374,75.8161,16013.0
2016-10-19 11:05:00,86.65,86.66,86.59,86.63,30966.0,75.8249,75.8336,75.7724,75.8074,30966.0
2016-10-19 11:10:00,86.64,86.69,86.64,86.65,11601.0,75.8161,75.8599,75.8161,75.8249,11601.0
2016-10-19 11:15:00,86.67,86.68,86.61,86.63,14139.0,75.8424,75.8511,75.7899,75.8074,14139.0
2016-10-19 11:20:00,86.61,86.61,86.53,86.53,16841.0,75.7899,75.7899,75.7199,75.7199,16841.0
2016-10-19 11:25:00,86.53,86.64,86.52,86.64,27006.0,75.7199,75.8161,75.7111,75.8161,27006.0
2016-10-19 11:30:00,86.64,86.64,86.56,86.62,22316.0,75.8161,75.8161,75.7461,75.7986,22316.0
2016-10-19 11:35:00,86.63,86.65,86.6,86.61,21339.0,75.8074,75.8249,75.7811,75.7899,21339.0
2016-10-19 11:40:00,86.62,86.62,86.56,86.57,18595.0,75.7986,75.7986,75.7461,75.7549,18595.0
2016-10-19 11:45:00,86.56,86.6,86.56,86.58,9575.0,75.7461,75.7811,75.7461,75.7636,9575.0
2016-10-19 11:50:00,86.6,86.65,86.6,86.62,13879.0,75.7811,75.8249,75.7811,75.7986,13879.0
2016-10-19 11:55:00,86.62,86.63,86.55,86.56,12722.0,75.7986,75.8074,75.7374,75.7461,12722.0
2016-10-19 12:00:00,86.56,86.63,86.56,86.61,17644.0,75.7461,75.8074,75.7461,75.7899,17644.0
2016-10-19 12:05:00,86.61,86.64,86.55,86.59,19588.0,75.7899,75.8161,75.7374,75.7724,19588.0
2016-10-19 12:10:00,86.58,86.65,86.58,86.63,8369.0,75.7636,75.8249,75.7636,75.8074,8369.0
2016-10-19 12:15:00,86.64,86.64,86.6,86.6,8107.0,75.8161,75.8161,75.7811,75.7811,8107.0
2016-10-19 12:20:00,86.61,86.65,86.6,86.65,10795.0,75.7899,75.8249,75.7811,75.8249,10795.0
2016-10-19 12:25:00,86.66,86.66,86.62,86.64,8753.0,75.8336,75.8336,75.7986,75.8161,8753.0
2016-10-19 12:30:00,86.63,86.66,86.62,86.65,7608.0,75.8074,75.8336,75.7986,75.8249,7608.0
2016-10-19 12:35:00,86.67,86.67,86.58,86.58,10935.0,75.8424,75.8424,75.7636,75.7636,10935.0
2016-10-19 12:40:00,86.59,86.65,86.58,86.62,12960.0,75.7724,75.8249,75.7636,75.7986,12960.0
2016-10-19 12:45:00,86.61,86.62,86.59,86.61,10591.0,75.7899,75.7986,75.7724,75.7899,10591.0
2016-10-19 12:50:00,86.61,86.67,86.57,86.67,22571.0,75.7899,75.8424,75.7549,75.8424,22571.0
2016-10-19 12:55:00,86.67,86.7,86.67,86.7,12361.0,75.8424,75.8686,75.8424,75.8686,12361.0
2016-10-19 13:00:00,86.7,86.72,86.67,86.68,13167.0,75.8686,75.8862,75.8424,75.8511,13167.0
2016-10-19 13:05:00,86.68,86.7,86.65,86.66,28289.0,75.8511,75.8686,75.8249,75.8336,28289.0
2016-10-19 13:10:00,86.67,86.67,86.62,86.62,6505.0,75.8424,75.8424,75.7986,75.7986,6505.0
2016-10-19 13:15:00,86.61,86.64,86.61,86.61,7478.0,75.7899,75.8161,75.7899,75.7899,7478.0
2016-10-19 13:20:00,86.62,86.69,86.62,86.69,12819.0,75.7986,75.8599,75.7986,75.8599,12819.0
2016-10-19 13:25:00,86.68,86.69,86.66,86.66,3972.0,75.8511,75.8599,75.8336,75.8336,3972.0
2016-10-19 13:30:00,86.69,86.69,86.66,86.67,5554.0,75.8599,75.8599,75.8336,75.8424,5554.0
2016-10-19 13:35:00,86.66,86.71,86.66,86.69,7495.0,75.8336,75.8774,75.8336,75.8599,7495.0
2016-10-19 13:40:00,86.68,86.69,86.65,86.66,7117.0,75.8511,75.8599,75.8249,75.8336,7117.0
2016-10-19 13:45:00,86.66,86.69,86.65,86.66,7524.0,75.8336,75.8599,75.8249,75.8336,7524.0
2016-10-19 13:50:00,86.65,86.65,86.61,86.61,7220.0,75.8249,75.8249,75.7899,75.7899,7220.0
2016-10-19 13:55:00,86.6,86.62,86.6,86.61,5798.0,75.7811,75.7986,75.7811,75.7899,5798.0
2016-10-19 14:00:00,86.61,86.67,86.6,86.66,23543.0,75.7899,75.8424,75.7811,75.8336,23543.0
2016-10-19 14:05:00,86.67,86.67,86.6,86.62,15516.0,75.8424,75.8424,75.7811,75.7986,15516.0
2016-10-19 14:10:00,86.62,86.63,86.57,86.58,14574.0,75.7986,75.8074,75.7549,75.7636,14574.0
2016-10-19 14:15:00,86.59,86.59,86.52,86.52,9026.0,75.7724,75.7724,75.7111,75.7111,9026.0
2016-10-19 14:20:00,86.53,86.54,86.51,86.53,15592.0,75.7199,75.7286,75.7024,75.7199,15592.0
2016-10-19 14:25:00,86.53,86.64,86.53,86.63,31332.0,75.7199,75.8161,75.7199,75.8074,31332.0
2016-10-19 14:30:00,86.64,86.65,86.58,86.58,10050.0,75.8161,75.8249,75.7636,75.7636,10050.0
2016-10-19 14:35:00,86.6,86.62,86.59,86.6,11565.0,75.7811,75.7986,75.7724,75.7811,11565.0
2016-10-19 14:40:00,86.6,86.62,86.58,86.61,8922.0,75.7811,75.7986,75.7636,75.7899,8922.0
2016-10-19 14:45:00,86.62,86.63,86.6,86.63,11703.0,75.7986,75.8074,75.7811,75.8074,11703.0
2016-10-19 14:50:00,86.64,86.7,86.62,86.7,19624.0,75.8161,75.8686,75.7986,75.8686,19624.0
2016-10-19 14:55:00,86.7,86.81,86.7,86.81,17590.0,75.8686,75.9649,75.8686,75.9649,17590.0
2016-10-19 15:00:00,86.81,86.83,86.79,86.83,13962.0,75.9649,75.9824,75.9474,75.9824,13962.0
2016-10-19 15:05:00,86.83,86.86,86.83,86.84,10546.0,75.9824,76.0087,75.9824,75.9912,10546.0
2016-10-19 15:10:00,86.85,86.92,86.84,86.89,29720.0,75.9999,76.0612,75.9912,76.0349,29720.0
2016-10-19 15:15:00,86.89,86.93,86.88,86.91,26513.0,76.0349,76.0699,76.0262,76.0524,26513.0
2016-10-19 15:20:00,86.92,86.93,86.86,86.87,20746.0,76.0612,76.0699,76.0087,76.0174,20746.0
2016-10-19 15:25:00,86.87,86.87,86.82,86.83,12392.0,76.0174,76.0174,75.9737,75.9824,12392.0
2016-10-19 15:30:00,86.83,86.84,86.75,86.77,21156.0,75.9824,75.9912,75.9124,75.9299,21156.0
2016-10-19 15:35:00,86.78,86.78,86.7,86.7,15710.0,75.9387,75.9387,75.8686,75.8686,15710.0
2016-10-19 15:40:00,86.7,86.72,86.69,86.71,30129.0,75.8686,75.8862,75.8599,75.8774,30129.0
2016-10-19 15:45:00,86.71,86.73,86.66,86.66,27763.0,75.8774,75.8949,75.8336,75.8336,27763.0
2016-10-19 15:50:00,86.67,86.67,86.57,86.57,35355.0,75.8424,75.8424,75.7549,75.7549,35355.0
2016-10-19 15:55:00,86.58,86.59,86.52,86.57,80056.0,75.7636,75.7724,75.7111,75.7549,80056.0
2016-10-20 09:30:00,86.39,86.43,86.07,86.07,29709.0,75.5974,75.6324,75.3174,75.3174,29709.0
2016-10-20 09:35:00,86.13,86.17,85.49,85.49,34325.0,75.3699,75.4049,74.8098,74.8098,34325.0
2016-10-20 09:40:00,85.48,85.63,85.33,85.59,48360.0,74.8011,74.9323,74.6698,74.8973,48360.0
2016-10-20 09:45:00,85.57,85.83,85.56,85.82,50572.0,74.8798,75.1073,74.8711,75.0986,50572.0
2016-10-20 09:50:00,85.85,86.04,85.82,85.99,25094.0,75.1248,75.2911,75.0986,75.2473,25094.0
2016-10-20 09:55:00,86.01,86.2,85.98,86.15,37820.0,75.2648,75.4311,75.2386,75.3874,37820.0
2016-10-20 10:00:00,86.18,86.35,86.11,86.3,29146.0,75.4136,75.5624,75.3524,75.5186,29146.0
2016-10-20 10:05:00,86.35,86.36,86.18,86.18,10023.0,75.5624,75.5711,75.4136,75.4136,10023.0
2016-10-20 10:10:00,86.19,86.19,85.98,85.98,6939.0,75.4224,75.4224,75.2386,75.2386,6939.0
2016-10-20 10:15:00,85.98,86.04,85.94,85.96,30863.0,75.2386,75.2911,75.2036,75.2211,30863.0
2016-10-20 10:20:00,85.96,85.96,85.8,85.8,14946.0,75.2211,75.2211,75.0811,75.0811,14946.0
2016-10-20 10:25:00,85.79,86.01,85.79,85.97,30295.0,75.0723,75.2648,75.0723,75.2298,30295.0
2016-10-20 10:30:00,85.99,85.99,85.76,85.8,12643.0,75.2473,75.2473,75.0461,75.0811,12643.0
2016-10-20 10:35:00,85.76,85.8,85.68,85.73,22958.0,75.0461,75.0811,74.9761,75.0198,22958.0
2016-10-20 10:40:00,85.73,85.89,85.73,85.87,18212.0,75.0198,75.1598,75.0198,75.1423,18212.0
2016-10-20 10:45:00,85.87,85.9,85.74,85.89,12794.0,75.1423,75.1686,75.0286,75.1598,12794.0
2016-10-20 10:50:00,85.9,85.91,85.77,85.8,11454.0,75.1686,75.1773,75.0548,75.0811,11454.0
2016-10-20 10:55:00,85.83,85.91,85.65,85.79,24618.0,75.1073,75.1773,74.9498,75.0723,24618.0
2016-10-20 11:00:00,85.83,85.91,85.77,85.89,14396.0,75.1073,75.1773,75.0548,75.1598,14396.0
2016-10-20 11:05:00,85.87,85.87,85.75,85.79,10543.0,75.1423,75.1423,75.0373,75.0723,10543.0
2016-10-20 11:10:00,85.75,85.78,85.68,85.71,12140.0,75.0373,75.0636,74.9761,75.0023,12140.0
2016-10-20 11:15:00,85.71,85.78,85.69,85.77,19025.0,75.0023,75.0636,74.9848,75.0548,19025.0
2016-10-20 11:20:00,85.76,85.87,85.71,85.86,21652.0,75.0461,75.1423,75.0023,75.1336,21652.0
2016-10-20 11:25:00,85.87,86.0,85.85,85.95,18781.0,75.1423,75.2561,75.1248,75.2123,18781.0
2016-10-20 11:30:00,85.96,86.03,85.95,86.0,12402.0,75.2211,75.2824,75.2123,75.2561,12402.0
2016-10-20 11:35:00,86.01,86.04,85.98,85.99,8813.0,75.2648,75.2911,75.2386,75.2473,8813.0
2016-10-20 11:40:00,85.99,86.06,85.99,86.04,7547.0,75.2473,75.3086,75.2473,75.2911,7547.0
2016-10-20 11:45:00,86.03,86.03,85.93,86.0,7951.0,75.2824,75.2824,75.1948,75.2561,7951.0
2016-10-20 11:50:00,86.01,86.03,85.96,85.99,5998.0,75.2648,75.2824,75.2211,75.2473,5998.0
2016-10-20 11:55:00,86.0,86.15,85.99,86.15,10420.0,75.2561,75.3874,75.2473,75.3874,10420.0
2016-10-20 12:00:00,86.16,86.21,86.13,86.21,7908.0,75.3961,75.4399,75.3699,75.4399,7908.0
2016-10-20 12:05:00,86.2,86.24,86.19,86.19,9920.0,75.4311,75.4661,75.4224,75.4224,9920.0
2016-10-20 12:10:00,86.18,86.24,86.18,86.22,7238.0,75.4136,75.4661,75.4136,75.4486,7238.0
2016-10-20 12:15:00,86.23,86.26,86.2,86.22,26058.0,75.4574,75.4836,75.4311,75.4486,26058.0
2016-10-20 12:20:00,86.23,86.37,86.23,86.37,30187.0,75.4574,75.5799,75.4574,75.5799,30187.0
2016-10-20 12:25:00,86.37,86.37,86.25,86.34,7139.0,75.5799,75.5799,75.4749,75.5536,7139.0
2016-10-20 12:30:00,86.34,86.35,86.27,86.29,18623.0,75.5536,75.5624,75.4924,75.5099,18623.0
2016-10-20 12:35:00,86.31,86.41,86.28,86.41,15248.0,75.5274,75.6149,75.5011,75.6149,15248.0
2016-10-20 12:40:00,86.41,86.45,86.36,86.37,13549.0,75.6149,75.6499,75.5711,75.5799,13549.0
2016-10-20 12:45:00,86.37,86.38,86.35,86.37,5720.0,75.5799,75.5886,75.5624,75.5799,5720.0
2016-10-20 12:50:00,86.37,86.37,86.25,86.29,15004.0,75.5799,75.5799,75.4749,75.5099,15004.0
2016-10-20 12:55:00,86.28,86.3,86.25,86.3,7686.0,75.5011,75.5186,75.4749,75.5186,7686.0
2016-10-20 13:00:00,86.3,86.42,86.29,86.42,23537.0,75.5186,75.6236,75.5099,75.6236,23537.0
2016-10-20 13:05:00,86.41,86.44,86.36,86.44,20075.0,75.6149,75.6411,75.5711,75.6411,20075.0
2016-10-20 13:10:00,86.44,86.45,86.38,86.41,27916.0,75.6411,75.6499,75.5886,75.6149,27916.0
2016-10-20 13:15:00,86.41,86.41,86.39,86.41,26480.0,75.6149,75.6149,75.5974,75.6149,26480.0
2016-10-20 13:20:00,86.4,86.43,86.39,86.4,12919.0,75.6061,75.6324,75.5974,75.6061,12919.0
2016-10-20 13:25:00,86.4,86.43,86.4,86.42,12403.0,75.6061,75.6324,75.6061,75.6236,12403.0
2016-10-20 13:30:00,86.41,86.43,86.32,86.32,8329.0,75.6149,75.6324,75.5361,75.5361,8329.0
2016-10-20 13:35:00,86.32,86.36,86.28,86.31,15654.0,75.5361,75.5711,75.5011,75.5274,15654.0
2016-10-20 13:40:00,86.32,86.34,86.31,86.33,6552.0,75.5361,75.5536,75.5274,75.5449,6552.0
2016-10-20 13:45:00,86.33,86.36,86.3,86.34,24875.0,75.5449,75.5711,75.5186,75.5536,24875.0
2016-10-20 13:50:00,86.32,86.32,86.22,86.23,15725.0,75.5361,75.5361,75.4486,75.4574,15725.0
2016-10-20 13:55:00,86.22,86.25,86.2,86.24,13047.0,75.4486,75.4749,75.4311,75.4661,13047.0
2016-10-20 14:00:00,86.23,86.36,86.23,86.31,10190.0,75.4574,75.5711,75.4574,75.5274,10190.0
2016-10-20 14:05:00,86.31,86.34,86.3,86.33,8823.0,75.5274,75.5536,75.5186,75.5449,8823.0
2016-10-20 14:10:00,86.3,86.31,86.26,86.3,13388.0,75.5186,75.5274,75.4836,75.5186,13388.0
2016-10-20 14:15:00,86.3,86.33,86.3,86.31,6284.0,75.5186,75.5449,75.5186,75.5274,6284.0
2016-10-20 14:20:00,86.31,86.35,86.3,86.34,9995.0,75.5274,75.5624,75.5186,75.5536,9995.0
2016-10-20 14:25:00,86.34,86.39,86.31,86.37,13764.0,75.5536,75.5974,75.5274,75.5799,13764.0
2016-10-20 14:30:00,86.39,86.39,86.32,86.34,4035.0,75.5974,75.5974,75.5361,75.5536,4035.0
2016-10-20 14:35:00,86.33,86.36,86.29,86.31,9677.0,75.5449,75.5711,75.5099,75.5274,9677.0
2016-10-20 14:40:00,86.29,86.3,86.27,86.29,5185.0,75.5099,75.5186,75.4924,75.5099,5185.0
2016-10-20 14:45:00,86.29,86.36,86.2,86.36,16363.0,75.5099,75.5711,75.4311,75.5711,16363.0
2016-10-20 14:50:00,86.35,86.36,86.27,86.29,6761.0,75.5624,75.5711,75.4924,75.5099,6761.0
2016-10-20 14:55:00,86.29,86.35,86.28,86.35,11721.0,75.5099,75.5624,75.5011,75.5624,11721.0
2016-10-20 15:00:00,86.34,86.35,86.25,86.25,11489.0,75.5536,75.5624,75.4749,75.4749,11489.0
2016-10-20 15:05:00,86.26,86.32,86.25,86.3,31865.0,75.4836,75.5361,75.4749,75.5186,31865.0
2016-10-20 15:10:00,86.31,86.33,86.27,86.29,18763.0,75.5274,75.5449,75.4924,75.5099,18763.0
2016-10-20 15:15:00,86.29,86.3,86.24,86.26,13382.0,75.5099,75.5186,75.4661,75.4836,13382.0
2016-10-20 15:20:00,86.25,86.28,86.22,86.25,20485.0,75.4749,75.5011,75.4486,75.4749,20485.0
2016-10-20 15:25:00,86.24,86.25,86.16,86.18,12702.0,75.4661,75.4749,75.3961,75.4136,12702.0
2016-10-20 15:30:00,86.19,86.19,86.12,86.13,20349.0,75.4224,75.4224,75.3611,75.3699,20349.0
2016-10-20 15:35:00,86.13,86.16,86.08,86.13,27050.0,75.3699,75.3961,75.3261,75.3699,27050.0
2016-10-20 15:40:00,86.12,86.16,86.1,86.16,31081.0,75.3611,75.3961,75.3436,75.3961,31081.0
2016-10-20 15:45:00,86.16,86.21,86.11,86.21,40196.0,75.3961,75.4399,75.3524,75.4399,40196.0
2016-10-20 15:50:00,86.21,86.22,86.11,86.12,67117.0,75.4399,75.4486,75.3524,75.3611,67117.0
2016-10-20 15:55:00,86.12,86.2,86.11,86.13,114315.0,75.3611,75.4311,75.3524,75.3699,114315.0
2016-10-21 09:30:00,85.45,85.54,85.27,85.49,96683.0,74.7748,74.8536,74.6173,74.8098,96683.0
2016-10-21 09:35:00,85.49,85.54,85.3,85.46,22876.0,74.8098,74.8536,74.6435,74.7836,22876.0
2016-10-21 09:40:00,85.42,85.46,85.33,85.4,19891.0,74.7486,74.7836,74.6698,74.7311,19891.0
2016-10-21 09:45:00,85.38,85.54,85.38,85.52,12138.0,74.7136,74.8536,74.7136,74.8361,12138.0
2016-10-21 09:50:00,85.54,85.57,85.46,85.46,7239.0,74.8536,74.8798,74.7836,74.7836,7239.0
2016-10-21 09:55:00,85.5,85.56,85.44,85.44,13588.0,74.8186,74.8711,74.7661,74.7661,13588.0
2016-10-21 10:00:00,85.41,85.47,85.37,85.45,9749.0,74.7398,74.7923,74.7048,74.7748,9749.0
2016-10-21 10:05:00,85.41,85.47,85.4,85.47,8153.0,74.7398,74.7923,74.7311,74.7923,8153.0
2016-10-21 10:10:00,85.47,85.52,85.38,85.46,16085.0,74.7923,74.8361,74.7136,74.7836,16085.0
2016-10-21 10:15:00,85.5,85.79,85.48,85.78,11445.0,74.8186,75.0723,74.8011,75.0636,11445.0
2016-10-21 10:20:00,85.78,85.78,85.7,85.72,7733.0,75.0636,75.0636,74.9936,75.0111,7733.0
2016-10-21 10:25:00,85.72,85.73,85.64,85.73,3040.0,75.0111,75.0198,74.9411,75.0198,3040.0
2016-10-21 10:30:00,85.74,85.87,85.73,85.87,10226.0,75.0286,75.1423,75.0198,75.1423,10226.0
2016-10-21 10:35:00,85.85,85.93,85.71,85.73,9892.0,75.1248,75.1948,75.0023,75.0198,9892.0
2016-10-21 10:40:00,85.73,85.89,85.71,85.81,8137.0,75.0198,75.1598,75.0023,75.0898,8137.0
2016-10-21 10:45:00,85.81,85.86,85.72,85.8,9014.0,75.0898,75.1336,75.0111,75.0811,9014.0
2016-10-21 10:50:00,85.84,85.89,85.74,85.84,9484.0,75.1161,75.1598,75.0286,75.1161,9484.0
2016-10-21 10:55:00,85.84,85.94,85.83,85.85,37057.0,75.1161,75.2036,75.1073,75.1248,37057.0
2016-10-21 11:00:00,85.87,85.89,85.82,85.83,13911.0,75.1423,75.1598,75.0986,75.1073,13911.0
2016-10-21 11:05:00,85.83,85.89,85.82,85.87,13311.0,75.1073,75.1598,75.0986,75.1423,13311.0
2016-10-21 11:10:00,85.86,85.88,85.73,85.75,5426.0,75.1336,75.1511,75.0198,75.0373,5426.0
2016-10-21 11:15:00,85.75,85.75,85.68,85.71,10774.0,75.0373,75.0373,74.9761,75.0023,10774.0
2016-10-21 11:20:00,85.7,85.72,85.56,85.56,4909.0,74.9936,75.0111,74.8711,74.8711,4909.0
2016-10-21 11:25:00,85.56,85.63,85.56,85.61,6504.0,74.8711,74.9323,74.8711,74.9148,6504.0
2016-10-21 11:30:00,85.6,85.72,85.6,85.72,7165.0,74.9061,75.0111,74.9061,75.0111,7165.0
2016-10-21 11:35:00,85.73,85.75,85.64,85.65,7681.0,75.0198,75.0373,74.9411,74.9498,7681.0
2016-10-21 11:40:00,85.64,85.76,85.64,85.75,19512.0,74.9411,75.0461,74.9411,75.0373,19512.0
2016-10-21 11:45:00,85.75,85.87,85.74,85.86,19055.0,75.0373,75.1423,75.0286,75.1336,19055.0
2016-10-21 11:50:00,85.86,85.87,85.79,85.81,7055.0,75.1336,75.1423,75.0723,75.0898,7055.0
2016-10-21 11:55:00,85.82,85.83,85.78,85.8,8942.0,75.0986,75.1073,75.0636,75.0811,8942.0
2016-10-21 12:00:00,85.8,85.84,85.8,85.84,7160.0,75.0811,75.1161,75.0811,75.1161,7160.0
2016-10-21 12:05:00,85.84,85.97,85.82,85.97,14751.0,75.1161,75.2298,75.0986,75.2298,14751.0
2016-10-21 12:10:00,85.98,86.15,85.97,86.15,29278.0,75.2386,75.3874,75.2298,75.3874,29278.0
2016-10-21 12:15:00,86.15,86.27,86.12,86.24,24710.0,75.3874,75.4924,75.3611,75.4661,24710.0
2016-10-21 12:20:00,86.22,86.23,86.15,86.19,12070.0,75.4486,75.4574,75.3874,75.4224,12070.0
2016-10-21 12:25:00,86.19,86.2,86.17,86.18,9217.0,75.4224,75.4311,75.4049,75.4136,9217.0
2016-10-21 12:30:00,86.17,86.17,86.09,86.1,2600.0,75.4049,75.4049,75.3349,75.3436,2600.0
2016-10-21 12:35:00,86.09,86.12,86.06,86.07,5604.0,75.3349,75.3611,75.3086,75.3174,5604.0
2016-10-21 12:40:00,86.08,86.1,86.04,86.06,4834.0,75.3261,75.3436,75.2911,75.3086,4834.0
2016-10-21 12:45:00,86.08,86.08,85.95,85.99,5491.0,75.3261,75.3261,75.2123,75.2473,5491.0
2016-10-21 12:50:00,86.0,86.04,85.95,86.0,6812.0,75.2561,75.2911,75.2123,75.2561,6812.0
2016-10-21 12:55:00,86.0,86.01,85.94,85.96,5046.0,75.2561,75.2648,75.2036,75.2211,5046.0
2016-10-21 13:00:00,85.97,86.0,85.95,85.95,6565.0,75.2298,75.2561,75.2123,75.2123,6565.0
2016-10-21 13:05:00,85.95,86.0,85.94,85.99,9360.0,75.2123,75.2561,75.2036,75.2473,9360.0
2016-10-21 13:10:00,85.98,86.03,85.96,86.03,3987.0,75.2386,75.2824,75.2211,75.2824,3987.0
2016-10-21 13:15:00,86.04,86.05,86.01,86.05,5838.0,75.2911,75.2999,75.2648,75.2999,5838.0
2016-10-21 13:20:00,86.06,86.08,86.03,86.03,5266.0,75.3086,75.3261,75.2824,75.2824,5266.0
2016-10-21 13:25:00,86.05,86.07,86.03,86.04,7477.0,75.2999,75.3174,75.2824,75.2911,7477.0
2016-10-21 13:30:00,86.04,86.05,85.98,86.0,5299.0,75.2911,75.2999,75.2386,75.2561,5299.0
2016-10-21 13:35:00,86.02,86.06,86.0,86.05,4342.0,75.2736,75.3086,75.2561,75.2999,4342.0
2016-10-21 13:40:00,86.07,86.12,86.03,86.1,6435.0,75.3174,75.3611,75.2824,75.3436,6435.0
2016-10-21 13:45:00,86.13,86.2,86.12,86.18,26689.0,75.3699,75.4311,75.3611,75.4136,26689.0
2016-10-21 13:50:00,86.19,86.2,86.15,86.19,5877.0,75.4224,75.4311,75.3874,75.4224,5877.0
2016-10-21 13:55:00,86.18,86.19,86.15,86.17,7809.0,75.4136,75.4224,75.3874,75.4049,7809.0
2016-10-21 14:00:00,86.19,86.19,86.11,86.13,6353.0,75.4224,75.4224,75.3524,75.3699,6353.0
2016-10-21 14:05:00,86.15,86.19,86.14,86.19,5174.0,75.3874,75.4224,75.3786,75.4224,5174.0
2016-10-21 14:10:00,86.19,86.23,86.19,86.21,8379.0,75.4224,75.4574,75.4224,75.4399,8379.0
2016-10-21 14:15:00,86.21,86.24,86.2,86.2,3294.0,75.4399,75.4661,75.4311,75.4311,3294.0
2016-10-21 14:20:00,86.22,86.26,86.2,86.23,8270.0,75.4486,75.4836,75.4311,75.4574,8270.0
2016-10-21 14:25:00,86.23,86.26,86.2,86.26,6136.0,75.4574,75.4836,75.4311,75.4836,6136.0
2016-10-21 14:30:00,86.24,86.29,86.23,86.29,6787.0,75.4661,75.5099,75.4574,75.5099,6787.0
2016-10-21 14:35:00,86.31,86.36,86.28,86.36,5412.0,75.5274,75.5711,75.5011,75.5711,5412.0
2016-10-21 14:40:00,86.35,86.35,86.32,86.34,9237.0,75.5624,75.5624,75.5361,75.5536,9237.0
2016-10-21 14:45:00,86.35,86.38,86.29,86.3,12586.0,75.5624,75.5886,75.5099,75.5186,12586.0
2016-10-21 14:50:00,86.29,86.32,86.27,86.28,41726.0,75.5099,75.5361,75.4924,75.5011,41726.0
2016-10-21 14:55:00,86.28,86.31,86.27,86.3,7800.0,75.5011,75.5274,75.4924,75.5186,7800.0
2016-10-21 15:00:00,86.29,86.31,86.25,86.28,29453.0,75.5099,75.5274,75.4749,75.5011,29453.0
2016-10-21 15:05:00,86.27,86.36,86.27,86.36,23828.0,75.4924,75.5711,75.4924,75.5711,23828.0
2016-10-21 15:10:00,86.36,86.38,86.35,86.38,3876.0,75.5711,75.5886,75.5624,75.5886,3876.0
2016-10-21 15:15:00,86.38,86.41,86.37,86.38,6737.0,75.5886,75.6149,75.5799,75.5886,6737.0
2016-10-21 15:20:00,86.37,86.38,86.33,86.36,15515.0,75.5799,75.5886,75.5449,75.5711,15515.0
2016-10-21 15:25:00,86.36,86.45,86.35,86.44,14035.0,75.5711,75.6499,75.5624,75.6411,14035.0
2016-10-21 15:30:00,86.44,86.44,86.38,86.41,25231.0,75.6411,75.6411,75.5886,75.6149,25231.0
2016-10-21 15:35:00,86.41,86.42,86.37,86.41,24914.0,75.6149,75.6236,75.5799,75.6149,24914.0
2016-10-21 15:40:00,86.4,86.44,86.39,86.44,15463.0,75.6061,75.6411,75.5974,75.6411,15463.0
2016-10-21 15:45:00,86.43,86.46,86.38,86.46,35167.0,75.6324,75.6586,75.5886,75.6586,35167.0
2016-10-21 15:50:00,86.46,86.49,86.45,86.48,32655.0,75.6586,75.6849,75.6499,75.6761,32655.0
2016-10-21 15:55:00,86.47,86.5,86.43,86.44,77913.0,75.6674,75.6936,75.6324,75.6411,77913.0
2016-10-24 09:30:00,86.81,86.95,86.6,86.91,28388.0,75.9649,76.0874,75.7811,76.0524,28388.0
2016-10-24 09:35:00,86.94,86.99,86.83,86.84,22194.0,76.0787,76.1224,75.9824,75.9912,22194.0
2016-10-24 09:40:00,86.81,87.05,86.81,87.0,12997.0,75.9649,76.1749,75.9649,76.1312,12997.0
2016-10-24 09:45:00,87.03,87.08,87.01,87.03,9632.0,76.1574,76.2012,76.1399,76.1574,9632.0
2016-10-24 09:50:00,87.04,87.1,87.01,87.06,11184.0,76.1662,76.2187,76.1399,76.1837,11184.0
2016-10-24 09:55:00,87.04,87.19,87.04,87.13,21863.0,76.1662,76.2974,76.1662,76.2449,21863.0
2016-10-24 10:00:00,87.14,87.15,87.0,87.06,22482.0,76.2537,76.2624,76.1312,76.1837,22482.0
2016-10-24 10:05:00,87.05,87.06,86.66,86.66,22723.0,76.1749,76.1837,75.8336,75.8336,22723.0
2016-10-24 10:10:00,86.7,86.75,86.56,86.59,21509.0,75.8686,75.9124,75.7461,75.7724,21509.0
2016-10-24 10:15:00,86.58,86.68,86.49,86.5,16796.0,75.7636,75.8511,75.6849,75.6936,16796.0
2016-10-24 10:20:00,86.5,86.54,86.43,86.46,25632.0,75.6936,75.7286,75.6324,75.6586,25632.0
2016-10-24 10:25:00,86.47,86.62,86.44,86.44,15199.0,75.6674,75.7986,75.6411,75.6411,15199.0
2016-10-24 10:30:00,86.43,86.5,86.4,86.5,24132.0,75.6324,75.6936,75.6061,75.6936,24132.0
2016-10-24 10:35:00,86.48,86.53,86.47,86.51,10227.0,75.6761,75.7199,75.6674,75.7024,10227.0
2016-10-24 10:40:00,86.51,86.51,86.35,86.38,17639.0,75.7024,75.7024,75.5624,75.5886,17639.0
2016-10-24 10:45:00,86.38,86.52,86.38,86.51,21471.0,75.5886,75.7111,75.5886,75.7024,21471.0
2016-10-24 10:50:00,86.5,86.56,86.48,86.52,10141.0,75.6936,75.7461,75.6761,75.7111,10141.0
2016-10-24 10:55:00,86.54,86.63,86.52,86.53,5178.0,75.7286,75.8074,75.7111,75.7199,5178.0
2016-10-24 11:00:00,86.52,86.67,86.52,86.61,7500.0,75.7111,75.8424,75.7111,75.7899,7500.0
2016-10-24 11:05:00,86.6,86.61,86.56,86.56,6531.0,75.7811,75.7899,75.7461,75.7461,6531.0
2016-10-24 11:10:00,86.56,86.69,86.56,86.61,5775.0,75.7461,75.8599,75.7461,75.7899,5775.0
2016-10-24 11:15:00,86.62,86.74,86.61,86.74,6897.0,75.7986,75.9037,75.7899,75.9037,6897.0
2016-10-24 11:20:00,86.73,86.73,86.61,86.63,9489.0,75.8949,75.8949,75.7899,75.8074,9489.0
2016-10-24 11:25:00,86.62,86.64,86.52,86.56,6200.0,75.7986,75.8161,75.7111,75.7461,6200.0
2016-10-24 11:30:00,86.53,86.58,86.51,86.57,6001.0,75.7199,75.7636,75.7024,75.7549,6001.0
2016-10-24 11:35:00,86.59,86.62,86.52,86.52,8109.0,75.7724,75.7986,75.7111,75.7111,8109.0
2016-10-24 11:40:00,86.53,86.6,86.53,86.53,6552.0,75.7199,75.7811,75.7199,75.7199,6552.0
2016-10-24 11:45:00,86.54,86.62,86.53,86.6,3080.0,75.7286,75.7986,75.7199,75.7811,3080.0
2016-10-24 11:50:00,86.62,86.63,86.51,86.51,8317.0,75.7986,75.8074,75.7024,75.7024,8317.0
2016-10-24 11:55:00,86.52,86.52,86.44,86.47,6131.0,75.7111,75.7111,75.6411,75.6674,6131.0
2016-10-24 12:00:00,86.48,86.51,86.43,86.44,6715.0,75.6761,75.7024,75.6324,75.6411,6715.0
2016-10-24 12:05:00,86.43,86.45,86.35,86.38,13490.0,75.6324,75.6499,75.5624,75.5886,13490.0
2016-10-24 12:10:00,86.38,86.44,86.38,86.44,3609.0,75.5886,75.6411,75.5886,75.6411,3609.0
2016-10-24 12:15:00,86.46,86.48,86.4,86.41,9827.0,75.6586,75.6761,75.6061,75.6149,9827.0
2016-10-24 12:20:00,86.45,86.47,86.43,86.45,5715.0,75.6499,75.6674,75.6324,75.6499,5715.0
2016-10-24 12:25:00,86.44,86.44,86.29,86.31,12296.0,75.6411,75.6411,75.5099,75.5274,12296.0
2016-10-24 12:30:00,86.3,86.35,86.3,86.31,708.0,75.5186,75.5624,75.5186,75.5274,708.0
2016-10-24 12:35:00,86.31,86.37,86.23,86.23,17828.0,75.5274,75.5799,75.4574,75.4574,17828.0
2016-10-24 12:40:00,86.22,86.25,86.18,86.24,18180.0,75.4486,75.4749,75.4136,75.4661,18180.0
2016-10-24 12:45:00,86.24,86.27,86.19,86.2,8996.0,75.4661,75.4924,75.4224,75.4311,8996.0
2016-10-24 12:50:00,86.2,86.24,86.18,86.23,6610.0,75.4311,75.4661,75.4136,75.4574,6610.0
2016-10-24 12:55:00,86.21,86.32,86.2,86.31,6174.0,75.4399,75.5361,75.4311,75.5274,6174.0
2016-10-24 13:00:00,86.3,86.4,86.3,86.38,6602.0,75.5186,75.6061,75.5186,75.5886,6602.0
2016-10-24 13:05:00,86.39,86.39,86.35,86.38,4300.0,75.5974,75.5974,75.5624,75.5886,4300.0
2016-10-24 13:10:00,86.4,86.43,86.36,86.38,6256.0,75.6061,75.6324,75.5711,75.5886,6256.0
2016-10-24 13:15:00,86.4,86.41,86.36,86.36,4721.0,75.6061,75.6149,75.5711,75.5711,4721.0
2016-10-24 13:20:00,86.37,86.4,86.36,86.37,4901.0,75.5799,75.6061,75.5711,75.5799,4901.0
2016-10-24 13:25:00,86.4,86.41,86.35,86.37,4539.0,75.6061,75.6149,75.5624,75.5799,4539.0
2016-10-24 13:30:00,86.37,86.39,86.36,86.37,5368.0,75.5799,75.5974,75.5711,75.5799,5368.0
2016-10-24 13:35:00,86.39,86.4,86.35,86.36,5229.0,75.5974,75.6061,75.5624,75.5711,5229.0
2016-10-24 13:40:00,86.36,86.37,86.31,86.31,7102.0,75.5711,75.5799,75.5274,75.5274,7102.0
2016-10-24 13:45:00,86.33,86.33,86.26,86.3,6500.0,75.5449,75.5449,75.4836,75.5186,6500.0
2016-10-24 13:50:00,86.31,86.39,86.3,86.36,7639.0,75.5274,75.5974,75.5186,75.5711,7639.0
2016-10-24 13:55:00,86.35,86.37,86.32,86.32,8713.0,75.5624,75.5799,75.5361,75.5361,8713.0
2016-10-24 14:00:00,86.32,86.42,86.31,86.38,6621.0,75.5361,75.6236,75.5274,75.5886,6621.0
2016-10-24 14:05:00,86.4,86.4,86.33,86.4,8107.0,75.6061,75.6061,75.5449,75.6061,8107.0
2016-10-24 14:10:00,86.42,86.43,86.39,86.39,10981.0,75.6236,75.6324,75.5974,75.5974,10981.0
2016-10-24 14:15:00,86.4,86.52,86.39,86.5,19705.0,75.6061,75.7111,75.5974,75.6936,19705.0
2016-10-24 14:20:00,86.51,86.61,86.51,86.54,11804.0,75.7024,75.7899,75.7024,75.7286,11804.0
2016-10-24 14:25:00,86.52,86.54,86.49,86.54,4644.0,75.7111,75.7286,75.6849,75.7286,4644.0
2016-10-24 14:30:00,86.54,86.54,86.44,86.44,5367.0,75.7286,75.7286,75.6411,75.6411,5367.0
2016-10-24 14:35:00,86.44,86.46,86.42,86.42,5779.0,75.6411,75.6586,75.6236,75.6236,5779.0
2016-10-24 14:40:00,86.42,86.52,86.42,86.51,8818.0,75.6236,75.7111,75.6236,75.7024,8818.0
2016-10-24 14:45:00,86.5,86.5,86.45,86.45,3550.0,75.6936,75.6936,75.6499,75.6499,3550.0
2016-10-24 14:50:00,86.45,86.47,86.43,86.47,7620.0,75.6499,75.6674,75.6324,75.6674,7620.0
2016-10-24 14:55:00,86.46,86.53,86.46,86.52,12183.0,75.6586,75.7199,75.6586,75.7111,12183.0
2016-10-24 15:00:00,86.52,86.55,86.47,86.47,19910.0,75.7111,75.7374,75.6674,75.6674,19910.0
2016-10-24 15:05:00,86.47,86.54,86.47,86.52,7510.0,75.6674,75.7286,75.6674,75.7111,7510.0
2016-10-24 15:10:00,86.54,86.58,86.53,86.58,9064.0,75.7286,75.7636,75.7199,75.7636,9064.0
2016-10-24 15:15:00,86.58,86.66,86.57,86.66,17500.0,75.7636,75.8336,75.7549,75.8336,17500.0
2016-10-24 15:20:00,86.65,86.66,86.6,86.6,7875.0,75.8249,75.8336,75.7811,75.7811,7875.0
2016-10-24 15:25:00,86.6,86.62,86.53,86.59,15926.0,75.7811,75.7986,75.7199,75.7724,15926.0
2016-10-24 15:30:00,86.59,86.6,86.54,86.57,11402.0,75.7724,75.7811,75.7286,75.7549,11402.0
2016-10-24 15:35:00,86.58,86.69,86.58,86.67,15479.0,75.7636,75.8599,75.7636,75.8424,15479.0
2016-10-24 15:40:00,86.66,86.68,86.57,86.62,28807.0,75.8336,75.8511,75.7549,75.7986,28807.0
2016-10-24 15:45:00,86.65,86.7,86.63,86.69,56941.0,75.8249,75.8686,75.8074,75.8599,56941.0
2016-10-24 15:50:00,86.69,86.74,86.68,86.7,50205.0,75.8599,75.9037,75.8511,75.8686,50205.0
2016-10-24 15:55:00,86.69,86.72,86.68,86.69,79210.0,75.8599,75.8862,75.8511,75.8599,79210.0
2016-10-25 09:30:00,86.33,86.65,86.22,86.46,27645.0,75.5449,75.8249,75.4486,75.6586,27645.0
2016-10-25 09:35:00,86.47,86.89,86.39,86.88,15328.0,75.6674,76.0349,75.5974,76.0262,15328.0
2016-10-25 09:40:00,86.83,87.49,86.8,87.4,51217.0,75.9824,76.56,75.9562,76.4812,51217.0
2016-10-25 09:45:00,87.35,87.45,87.13,87.18,43958.0,76.4374,76.525,76.2449,76.2887,43958.0
2016-10-25 09:50:00,87.07,87.08,86.79,86.95,26021.0,76.1924,76.2012,75.9474,76.0874,26021.0
2016-10-25 09:55:00,86.94,87.14,86.9,87.08,38043.0,76.0787,76.2537,76.0437,76.2012,38043.0
2016-10-25 10:00:00,87.11,87.23,87.0,87.1,30117.0,76.2274,76.3324,76.1312,76.2187,30117.0
2016-10-25 10:05:00,87.08,87.18,87.01,87.07,19273.0,76.2012,76.2887,76.1399,76.1924,19273.0
2016-10-25 10:10:00,87.05,87.15,87.02,87.15,24007.0,76.1749,76.2624,76.1487,76.2624,24007.0
2016-10-25 10:15:00,87.16,87.16,87.05,87.06,5096.0,76.2712,76.2712,76.1749,76.1837,5096.0
2016-10-25 10:20:00,87.06,87.11,86.99,87.0,43709.0,76.1837,76.2274,76.1224,76.1312,43709.0
2016-10-25 10:25:00,86.98,86.98,86.68,86.7,29617.0,76.1137,76.1137,75.8511,75.8686,29617.0
2016-10-25 10:30:00,86.73,86.79,86.61,86.66,58261.0,75.8949,75.9474,75.7899,75.8336,58261.0
2016-10-25 10:35:00,86.68,86.72,86.64,86.67,26499.0,75.8511,75.8862,75.8161,75.8424,26499.0
2016-10-25 10:40:00,86.66,86.66,86.45,86.45,27057.0,75.8336,75.8336,75.6499,75.6499,27057.0
2016-10-25 10:45:00,86.48,86.49,86.38,86.4,46246.0,75.6761,75.6849,75.5886,75.6061,46246.0
2016-10-25 10:50:00,86.41,86.46,86.22,86.34,47890.0,75.6149,75.6586,75.4486,75.5536,47890.0
2016-10-25 10:55:00,86.35,86.49,86.31,86.49,13747.0,75.5624,75.6849,75.5274,75.6849,13747.0
2016-10-25 11:00:00,86.5,86.61,86.47,86.59,9154.0,75.6936,75.7899,75.6674,75.7724,9154.0
2016-10-25 11:05:00,86.59,86.68,86.57,86.65,17426.0,75.7724,75.8511,75.7549,75.8249,17426.0
2016-10-25 11:10:00,86.66,86.79,86.65,86.75,15445.0,75.8336,75.9474,75.8249,75.9124,15445.0
2016-10-25 11:15:00,86.73,86.8,86.69,86.8,24460.0,75.8949,75.9562,75.8599,75.9562,24460.0
2016-10-25 11:20:00,86.78,86.79,86.28,86.69,62724.0,75.9387,75.9474,75.5011,75.8599,62724.0
2016-10-25 11:25:00,86.69,86.75,86.52,86.67,23289.0,75.8599,75.9124,75.7111,75.8424,23289.0
2016-10-25 11:30:00,86.69,86.76,86.61,86.7,21668.0,75.8599,75.9212,75.7899,75.8686,21668.0
2016-10-25 11:35:00,86.7,86.78,86.63,86.63,14755.0,75.8686,75.9387,75.8074,75.8074,14755.0
2016-10-25 11:40:00,86.64,86.64,86.47,86.47,12288.0,75.8161,75.8161,75.6674,75.6674,12288.0
2016-10-25 11:45:00,86.46,86.55,86.43,86.55,14182.0,75.6586,75.7374,75.6324,75.7374,14182.0
2016-10-25 11:50:00,86.53,86.6,86.47,86.48,17644.0,75.7199,75.7811,75.6674,75.6761,17644.0
2016-10-25 11:55:00,86.48,86.5,86.35,86.43,35677.0,75.6761,75.6936,75.5624,75.6324,35677.0
2016-10-25 12:00:00,86.46,86.47,86.4,86.45,8451.0,75.6586,75.6674,75.6061,75.6499,8451.0
2016-10-25 12:05:00,86.45,86.51,86.37,86.45,14549.0,75.6499,75.7024,75.5799,75.6499,14549.0
2016-10-25 12:10:00,86.45,86.46,86.38,86.39,8991.0,75.6499,75.6586,75.5886,75.5974,8991.0
2016-10-25 12:15:00,86.37,86.5,86.34,86.47,24391.0,75.5799,75.6936,75.5536,75.6674,24391.0
2016-10-25 12:20:00,86.47,86.56,86.45,86.49,15465.0,75.6674,75.7461,75.6499,75.6849,15465.0
2016-10-25 12:25:00,86.48,86.5,86.43,86.45,9406.0,75.6761,75.6936,75.6324,75.6499,9406.0
2016-10-25 12:30:00,86.45,86.59,86.44,86.59,34576.0,75.6499,75.7724,75.6411,75.7724,34576.0
2016-10-25 12:35:00,86.58,86.59,86.51,86.59,10508.0,75.7636,75.7724,75.7024,75.7724,10508.0
2016-10-25 12:40:00,86.56,86.62,86.52,86.6,19132.0,75.7461,75.7986,75.7111,75.7811,19132.0
2016-10-25 12:45:00,86.61,86.7,86.58,86.7,11992.0,75.7899,75.8686,75.7636,75.8686,11992.0
2016-10-25 12:50:00,86.68,86.69,86.61,86.64,15113.0,75.8511,75.8599,75.7899,75.8161,15113.0
2016-10-25 12:55:00,86.65,86.67,86.6,86.63,8611.0,75.8249,75.8424,75.7811,75.8074,8611.0
2016-10-25 13:00:00,86.65,86.71,86.61,86.69,7918.0,75.8249,75.8774,75.7899,75.8599,7918.0
2016-10-25 13:05:00,86.68,86.74,86.67,86.72,6693.0,75.8511,75.9037,75.8424,75.8862,6693.0
2016-10-25 13:10:00,86.72,86.78,86.71,86.75,10593.0,75.8862,75.9387,75.8774,75.9124,10593.0
2016-10-25 13:15:00,86.74,86.78,86.71,86.72,9716.0,75.9037,75.9387,75.8774,75.8862,9716.0
2016-10-25 13:20:00,86.72,86.79,86.72,86.75,12036.0,75.8862,75.9474,75.8862,75.9124,12036.0
2016-10-25 13:25:00,86.75,86.79,86.72,86.78,19205.0,75.9124,75.9474,75.8862,75.9387,19205.0
2016-10-25 13:30:00,86.77,86.78,86.66,86.69,12985.0,75.9299,75.9387,75.8336,75.8599,12985.0
2016-10-25 13:35:00,86.7,86.79,86.65,86.78,17250.0,75.8686,75.9474,75.8249,75.9387,17250.0
2016-10-25 13:40:00,86.79,86.81,86.74,86.79,12940.0,75.9474,75.9649,75.9037,75.9474,12940.0
2016-10-25 13:45:00,86.79,86.82,86.78,86.8,7432.0,75.9474,75.9737,75.9387,75.9562,7432.0
2016-10-25 13:50:00,86.81,86.86,86.81,86.83,12801.0,75.9649,76.0087,75.9649,75.9824,12801.0
2016-10-25 13:55:00,86.82,86.86,86.79,86.84,13866.0,75.9737,76.0087,75.9474,75.9912,13866.0
2016-10-25 14:00:00,86.84,86.91,86.83,86.87,23165.0,75.9912,76.0524,75.9824,76.0174,23165.0
2016-10-25 14:05:00,86.86,86.92,86.86,86.92,10846.0,76.0087,76.0612,76.0087,76.0612,10846.0
2016-10-25 14:10:00,86.92,86.92,86.88,86.9,12310.0,76.0612,76.0612,76.0262,76.0437,12310.0
2016-10-25 14:15:00,86.89,86.9,86.86,86.87,11868.0,76.0349,76.0437,76.0087,76.0174,11868.0
2016-10-25 14:20:00,86.86,86.86,86.79,86.81,13467.0,76.0087,76.0087,75.9474,75.9649,13467.0
2016-10-25 14:25:00,86.83,86.89,86.82,86.84,18008.0,75.9824,76.0349,75.9737,75.9912,18008.0
2016-10-25 14:30:00,86.84,86.87,86.78,86.78,12012.0,75.9912,76.0174,75.9387,75.9387,12012.0
2016-10-25 14:35:00,86.78,86.84,86.7,86.83,16806.0,75.9387,75.9912,75.8686,75.9824,16806.0
2016-10-25 14:40:00,86.83,86.89,86.83,86.87,12078.0,75.9824,76.0349,75.9824,76.0174,12078.0
2016-10-25 14:45:00,86.86,86.87,86.72,86.82,24830.0,76.0087,76.0174,75.8862,75.9737,24830.0
2016-10-25 14:50:00,86.82,86.83,86.77,86.77,7590.0,75.9737,75.9824,75.9299,75.9299,7590.0
2016-10-25 14:55:00,86.76,86.76,86.66,86.66,9947.0,75.9212,75.9212,75.8336,75.8336,9947.0
2016-10-25 15:00:00,86.65,86.7,86.65,86.65,7557.0,75.8249,75.8686,75.8249,75.8249,7557.0
2016-10-25 15:05:00,86.66,86.67,86.61,86.61,12575.0,75.8336,75.8424,75.7899,75.7899,12575.0
2016-10-25 15:10:00,86.62,86.65,86.61,86.62,12256.0,75.7986,75.8249,75.7899,75.7986,12256.0
2016-10-25 15:15:00,86.61,86.61,86.55,86.57,11024.0,75.7899,75.7899,75.7374,75.7549,11024.0
2016-10-25 15:20:00,86.56,86.57,86.53,86.56,23691.0,75.7461,75.7549,75.7199,75.7461,23691.0
2016-10-25 15:25:00,86.56,86.56,86.46,86.53,50617.0,75.7461,75.7461,75.6586,75.7199,50617.0
2016-10-25 15:30:00,86.52,86.61,86.52,86.59,21571.0,75.7111,75.7899,75.7111,75.7724,21571.0
2016-10-25 15:35:00,86.59,86.59,86.47,86.47,35627.0,75.7724,75.7724,75.6674,75.6674,35627.0
2016-10-25 15:40:00,86.47,86.58,86.47,86.51,30354.0,75.6674,75.7636,75.6674,75.7024,30354.0
2016-10-25 15:45:00,86.5,86.61,86.5,86.61,39355.0,75.6936,75.7899,75.6936,75.7899,39355.0
2016-10-25 15:50:00,86.6,86.61,86.52,86.56,24895.0,75.7811,75.7899,75.7111,75.7461,24895.0
2016-10-25 15:55:00,86.55,86.56,86.5,86.54,95263.0,75.7374,75.7461,75.6936,75.7286,95263.0
2016-10-26 09:30:00,85.88,85.93,85.62,85.78,43075.0,75.1511,75.1948,74.9236,75.0636,43075.0
2016-10-26 09:35:00,85.75,86.13,85.75,86.01,35875.0,75.0373,75.3699,75.0373,75.2648,35875.0
2016-10-26 09:40:00,86.05,86.17,85.86,86.12,60520.0,75.2999,75.4049,75.1336,75.3611,60520.0
2016-10-26 09:45:00,86.1,86.15,86.03,86.04,15769.0,75.3436,75.3874,75.2824,75.2911,15769.0
2016-10-26 09:50:00,86.04,86.04,85.76,85.82,22778.0,75.2911,75.2911,75.0461,75.0986,22778.0
2016-10-26 09:55:00,85.8,85.93,85.73,85.92,16796.0,75.0811,75.1948,75.0198,75.1861,16796.0
2016-10-26 10:00:00,85.93,86.0,85.89,86.0,15189.0,75.1948,75.2561,75.1598,75.2561,15189.0
2016-10-26 10:05:00,86.03,86.04,85.83,85.83,7381.0,75.2824,75.2911,75.1073,75.1073,7381.0
2016-10-26 10:10:00,85.85,85.96,85.81,85.96,13469.0,75.1248,75.2211,75.0898,75.2211,13469.0
2016-10-26 10:15:00,85.96,86.03,85.88,86.02,17714.0,75.2211,75.2824,75.1511,75.2736,17714.0
2016-10-26 10:20:00,86.01,86.28,86.0,86.24,21146.0,75.2648,75.5011,75.2561,75.4661,21146.0
2016-10-26 10:25:00,86.27,86.43,86.26,86.37,20173.0,75.4924,75.6324,75.4836,75.5799,20173.0
2016-10-26 10:30:00,86.42,86.68,86.41,86.6,45690.0,75.6236,75.8511,75.6149,75.7811,45690.0
2016-10-26 10:35:00,86.61,86.83,86.56,86.72,16222.0,75.7899,75.9824,75.7461,75.8862,16222.0
2016-10-26 10:40:00,86.72,86.82,86.67,86.76,16605.0,75.8862,75.9737,75.8424,75.9212,16605.0
2016-10-26 10:45:00,86.76,86.81,86.7,86.74,8850.0,75.9212,75.9649,75.8686,75.9037,8850.0
2016-10-26 10:50:00,86.74,86.81,86.71,86.75,6603.0,75.9037,75.9649,75.8774,75.9124,6603.0
2016-10-26 10:55:00,86.72,87.03,86.71,87.03,36268.0,75.8862,76.1574,75.8774,76.1574,36268.0
2016-10-26 11:00:00,87.05,87.06,86.93,87.02,33760.0,76.1749,76.1837,76.0699,76.1487,33760.0
2016-10-26 11:05:00,87.04,87.17,87.03,87.07,17504.0,76.1662,76.2799,76.1574,76.1924,17504.0
2016-10-26 11:10:00,87.07,87.15,87.06,87.13,15970.0,76.1924,76.2624,76.1837,76.2449,15970.0
2016-10-26 11:15:00,87.12,87.18,87.06,87.15,31254.0,76.2362,76.2887,76.1837,76.2624,31254.0
2016-10-26 11:20:00,87.16,87.17,87.07,87.11,25260.0,76.2712,76.2799,76.1924,76.2274,25260.0
2016-10-26 11:25:00,87.09,87.17,87.08,87.15,17681.0,76.2099,76.2799,76.2012,76.2624,17681.0
2016-10-26 11:30:00,87.15,87.18,87.08,87.13,23550.0,76.2624,76.2887,76.2012,76.2449,23550.0
2016-10-26 11:35:00,87.09,87.14,87.08,87.1,13099.0,76.2099,76.2537,76.2012,76.2187,13099.0
2016-10-26 11:40:00,87.11,87.13,87.04,87.06,13888.0,76.2274,76.2449,76.1662,76.1837,13888.0
2016-10-26 11:45:00,87.06,87.15,87.06,87.14,9350.0,76.1837,76.2624,76.1837,76.2537,9350.0
2016-10-26 11:50:00,87.14,87.16,87.09,87.1,16910.0,76.2537,76.2712,76.2099,76.2187,16910.0
2016-10-26 11:55:00,87.11,87.13,87.04,87.06,18368.0,76.2274,76.2449,76.1662,76.1837,18368.0
2016-10-26 12:00:00,87.05,87.05,86.99,87.05,16427.0,76.1749,76.1749,76.1224,76.1749,16427.0
2016-10-26 12:05:00,87.07,87.12,87.05,87.1,9580.0,76.1924,76.2362,76.1749,76.2187,9580.0
2016-10-26 12:10:00,87.11,87.13,87.06,87.09,14312.0,76.2274,76.2449,76.1837,76.2099,14312.0
2016-10-26 12:15:00,87.11,87.12,87.07,87.09,5800.0,76.2274,76.2362,76.1924,76.2099,5800.0
2016-10-26 12:20:00,87.09,87.1,87.08,87.08,4352.0,76.2099,76.2187,76.2012,76.2012,4352.0
2016-10-26 12:25:00,87.08,87.1,87.05,87.06,19713.0,76.2012,76.2187,76.1749,76.1837,19713.0
2016-10-26 12:30:00,87.05,87.1,87.0,87.09,20386.0,76.1749,76.2187,76.1312,76.2099,20386.0
2016-10-26 12:35:00,87.08,87.16,87.04,87.1,47162.0,76.2012,76.2712,76.1662,76.2187,47162.0
2016-10-26 12:40:00,87.1,87.17,87.09,87.16,18108.0,76.2187,76.2799,76.2099,76.2712,18108.0
2016-10-26 12:45:00,87.16,87.17,87.09,87.13,42242.0,76.2712,76.2799,76.2099,76.2449,42242.0
2016-10-26 12:50:00,87.12,87.3,87.1,87.29,38051.0,76.2362,76.3937,76.2187,76.3849,38051.0
2016-10-26 12:55:00,87.3,87.35,87.29,87.29,18087.0,76.3937,76.4374,76.3849,76.3849,18087.0
2016-10-26 13:00:00,87.3,87.36,87.29,87.36,10190.0,76.3937,76.4462,76.3849,76.4462,10190.0
2016-10-26 13:05:00,87.36,87.47,87.34,87.39,26888.0,76.4462,76.5425,76.4287,76.4724,26888.0
2016-10-26 13:10:00,87.39,87.46,87.38,87.41,14457.0,76.4724,76.5337,76.4637,76.4899,14457.0
2016-10-26 13:15:00,87.4,87.41,87.26,87.27,19797.0,76.4812,76.4899,76.3587,76.3674,19797.0
2016-10-26 13:20:00,87.27,87.3,87.22,87.22,9993.0,76.3674,76.3937,76.3237,76.3237,9993.0
2016-10-26 13:25:00,87.21,87.29,87.17,87.27,11807.0,76.3149,76.3849,76.2799,76.3674,11807.0
2016-10-26 13:30:00,87.28,87.29,87.25,87.28,4200.0,76.3762,76.3849,76.3499,76.3762,4200.0
2016-10-26 13:35:00,87.29,87.29,87.19,87.24,5441.0,76.3849,76.3849,76.2974,76.3412,5441.0
2016-10-26 13:40:00,87.22,87.22,87.12,87.14,10914.0,76.3237,76.3237,76.2362,76.2537,10914.0
2016-10-26 13:45:00,87.14,87.21,87.14,87.17,10207.0,76.2537,76.3149,76.2537,76.2799,10207.0
2016-10-26 13:50:00,87.17,87.22,87.15,87.15,15532.0,76.2799,76.3237,76.2624,76.2624,15532.0
2016-10-26 13:55:00,87.16,87.16,87.09,87.16,10693.0,76.2712,76.2712,76.2099,76.2712,10693.0
2016-10-26 14:00:00,87.14,87.21,87.14,87.2,16077.0,76.2537,76.3149,76.2537,76.3062,16077.0
2016-10-26 14:05:00,87.18,87.22,87.11,87.11,13087.0,76.2887,76.3237,76.2274,76.2274,13087.0
2016-10-26 14:10:00,87.1,87.15,87.09,87.11,6997.0,76.2187,76.2624,76.2099,76.2274,6997.0
2016-10-26 14:15:00,87.11,87.11,87.0,87.07,15111.0,76.2274,76.2274,76.1312,76.1924,15111.0
2016-10-26 14:20:00,87.06,87.08,86.98,87.01,13485.0,76.1837,76.2012,76.1137,76.1399,13485.0
2016-10-26 14:25:00,87.0,87.11,86.99,87.08,8945.0,76.1312,76.2274,76.1224,76.2012,8945.0
2016-10-26 14:30:00,87.07,87.11,87.04,87.06,19241.0,76.1924,76.2274,76.1662,76.1837,19241.0
2016-10-26 14:35:00,87.06,87.16,87.05,87.16,15508.0,76.1837,76.2712,76.1749,76.2712,15508.0
2016-10-26 14:40:00,87.17,87.23,87.15,87.16,9307.0,76.2799,76.3324,76.2624,76.2712,9307.0
2016-10-26 14:45:00,87.15,87.16,87.1,87.11,7148.0,76.2624,76.2712,76.2187,76.2274,7148.0
2016-10-26 14:50:00,87.1,87.13,87.07,87.12,9476.0,76.2187,76.2449,76.1924,76.2362,9476.0
2016-10-26 14:55:00,87.11,87.21,87.06,87.17,24525.0,76.2274,76.3149,76.1837,76.2799,24525.0
2016-10-26 15:00:00,87.17,87.18,87.08,87.1,17833.0,76.2799,76.2887,76.2012,76.2187,17833.0
2016-10-26 15:05:00,87.1,87.18,87.09,87.14,14499.0,76.2187,76.2887,76.2099,76.2537,14499.0
2016-10-26 15:10:00,87.14,87.18,87.13,87.13,10572.0,76.2537,76.2887,76.2449,76.2449,10572.0
2016-10-26 15:15:00,87.12,87.19,87.11,87.18,8988.0,76.2362,76.2974,76.2274,76.2887,8988.0
2016-10-26 15:20:00,87.17,87.19,87.13,87.18,25892.0,76.2799,76.2974,76.2449,76.2887,25892.0
2016-10-26 15:25:00,87.19,87.2,87.09,87.09,11933.0,76.2974,76.3062,76.2099,76.2099,11933.0
2016-10-26 15:30:00,87.09,87.19,87.08,87.16,24669.0,76.2099,76.2974,76.2012,76.2712,24669.0
2016-10-26 15:35:00,87.17,87.17,87.03,87.1,43996.0,76.2799,76.2799,76.1574,76.2187,43996.0
2016-10-26 15:40:00,87.09,87.09,86.99,87.01,35285.0,76.2099,76.2099,76.1224,76.1399,35285.0
2016-10-26 15:45:00,87.02,87.04,87.0,87.0,31206.0,76.1487,76.1662,76.1312,76.1312,31206.0
2016-10-26 15:50:00,87.01,87.02,86.99,87.0,69830.0,76.1399,76.1487,76.1224,76.1312,69830.0
2016-10-26 15:55:00,87.01,87.06,86.99,87.05,92150.0,76.1399,76.1837,76.1224,76.1749,92150.0
2016-10-27 09:30:00,87.49,87.6,87.21,87.33,38425.0,76.56,76.6562,76.3149,76.4199,38425.0
2016-10-27 09:35:00,87.33,87.33,87.07,87.1,39167.0,76.4199,76.4199,76.1924,76.2187,39167.0
2016-10-27 09:40:00,87.09,87.12,87.0,87.12,7828.0,76.2099,76.2362,76.1312,76.2362,7828.0
2016-10-27 09:45:00,87.13,87.26,87.11,87.17,12599.0,76.2449,76.3587,76.2274,76.2799,12599.0
2016-10-27 09:50:00,87.15,87.17,87.0,87.13,12100.0,76.2624,76.2799,76.1312,76.2449,12100.0
2016-10-27 09:55:00,87.12,87.21,87.07,87.11,12753.0,76.2362,76.3149,76.1924,76.2274,12753.0
2016-10-27 10:00:00,87.18,87.23,86.98,87.02,13254.0,76.2887,76.3324,76.1137,76.1487,13254.0
2016-10-27 10:05:00,87.0,87.16,87.0,87.06,11051.0,76.1312,76.2712,76.1312,76.1837,11051.0
2016-10-27 10:10:00,87.07,87.1,86.99,87.0,19672.0,76.1924,76.2187,76.1224,76.1312,19672.0
2016-10-27 10:15:00,87.0,87.09,86.89,86.92,39458.0,76.1312,76.2099,76.0349,76.0612,39458.0
2016-10-27 10:20:00,86.92,87.02,86.84,87.0,45409.0,76.0612,76.1487,75.9912,76.1312,45409.0
2016-10-27 10:25:00,87.0,87.02,86.81,86.86,30012.0,76.1312,76.1487,75.9649,76.0087,30012.0
2016-10-27 10:30:00,86.88,87.03,86.86,86.95,13482.0,76.0262,76.1574,76.0087,76.0874,13482.0
2016-10-27 10:35:00,86.96,87.0,86.77,86.8,21212.0,76.0962,76.1312,75.9299,75.9562,21212.0
2016-10-27 10:40:00,86.81,86.99,86.8,86.99,16204.0,75.9649,76.1224,75.9562,76.1224,16204.0
2016-10-27 10:45:00,87.01,87.05,86.91,86.97,34278.0,76.1399,76.1749,76.0524,76.1049,34278.0
2016-10-27 10:50:00,87.0,87.04,86.99,87.02,20191.0,76.1312,76.1662,76.1224,76.1487,20191.0
2016-10-27 10:55:00,87.03,87.04,86.99,87.03,22919.0,76.1574,76.1662,76.1224,76.1574,22919.0
2016-10-27 11:00:00,87.02,87.05,86.99,87.02,15140.0,76.1487,76.1749,76.1224,76.1487,15140.0
2016-10-27 11:05:00,87.0,87.0,86.89,86.93,17895.0,76.1312,76.1312,76.0349,76.0699,17895.0
2016-10-27 11:10:00,86.93,86.96,86.9,86.92,11857.0,76.0699,76.0962,76.0437,76.0612,11857.0
2016-10-27 11:15:00,86.92,86.93,86.72,86.76,14358.0,76.0612,76.0699,75.8862,75.9212,14358.0
2016-10-27 11:20:00,86.76,86.78,86.74,86.74,26411.0,75.9212,75.9387,75.9037,75.9037,26411.0
2016-10-27 11:25:00,86.75,86.79,86.74,86.77,23087.0,75.9124,75.9474,75.9037,75.9299,23087.0
2016-10-27 11:30:00,86.77,86.78,86.73,86.75,17811.0,75.9299,75.9387,75.8949,75.9124,17811.0
2016-10-27 11:35:00,86.75,86.77,86.69,86.75,46602.0,75.9124,75.9299,75.8599,75.9124,46602.0
2016-10-27 11:40:00,86.73,86.78,86.72,86.74,15762.0,75.8949,75.9387,75.8862,75.9037,15762.0
2016-10-27 11:45:00,86.75,86.78,86.71,86.77,15198.0,75.9124,75.9387,75.8774,75.9299,15198.0
2016-10-27 11:50:00,86.77,86.79,86.74,86.76,12560.0,75.9299,75.9474,75.9037,75.9212,12560.0
2016-10-27 11:55:00,86.77,86.82,86.76,86.81,22788.0,75.9299,75.9737,75.9212,75.9649,22788.0
2016-10-27 12:00:00,86.81,86.88,86.79,86.79,11770.0,75.9649,76.0262,75.9474,75.9474,11770.0
2016-10-27 12:05:00,86.81,86.92,86.8,86.87,7987.0,75.9649,76.0612,75.9562,76.0174,7987.0
2016-10-27 12:10:00,86.88,86.89,86.81,86.81,4245.0,76.0262,76.0349,75.9649,75.9649,4245.0
2016-10-27 12:15:00,86.81,86.87,86.8,86.82,6860.0,75.9649,76.0174,75.9562,75.9737,6860.0
2016-10-27 12:20:00,86.83,86.83,86.75,86.76,4314.0,75.9824,75.9824,75.9124,75.9212,4314.0
2016-10-27 12:25:00,86.77,86.82,86.77,86.79,4405.0,75.9299,75.9737,75.9299,75.9474,4405.0
2016-10-27 12:30:00,86.79,86.8,86.74,86.75,13825.0,75.9474,75.9562,75.9037,75.9124,13825.0
2016-10-27 12:35:00,86.75,86.77,86.73,86.76,13013.0,75.9124,75.9299,75.8949,75.9212,13013.0
2016-10-27 12:40:00,86.75,86.75,86.71,86.74,7055.0,75.9124,75.9124,75.8774,75.9037,7055.0
2016-10-27 12:45:00,86.72,86.82,86.7,86.82,11322.0,75.8862,75.9737,75.8686,75.9737,11322.0
2016-10-27 12:50:00,86.83,86.83,86.78,86.8,7928.0,75.9824,75.9824,75.9387,75.9562,7928.0
2016-10-27 12:55:00,86.79,86.83,86.76,86.79,16187.0,75.9474,75.9824,75.9212,75.9474,16187.0
2016-10-27 13:00:00,86.79,86.8,86.76,86.77,3368.0,75.9474,75.9562,75.9212,75.9299,3368.0
2016-10-27 13:05:00,86.78,86.87,86.72,86.75,13777.0,75.9387,76.0174,75.8862,75.9124,13777.0
2016-10-27 13:10:00,86.75,86.82,86.72,86.82,7393.0,75.9124,75.9737,75.8862,75.9737,7393.0
2016-10-27 13:15:00,86.81,86.83,86.76,86.8,10847.0,75.9649,75.9824,75.9212,75.9562,10847.0
2016-10-27 13:20:00,86.79,86.8,86.78,86.79,3654.0,75.9474,75.9562,75.9387,75.9474,3654.0
2016-10-27 13:25:00,86.76,86.77,86.72,86.73,5845.0,75.9212,75.9299,75.8862,75.8949,5845.0
2016-10-27 13:30:00,86.76,86.76,86.73,86.75,8549.0,75.9212,75.9212,75.8949,75.9124,8549.0
2016-10-27 13:35:00,86.76,86.9,86.76,86.85,6051.0,75.9212,76.0437,75.9212,75.9999,6051.0
2016-10-27 13:40:00,86.85,86.85,86.77,86.83,5168.0,75.9999,75.9999,75.9299,75.9824,5168.0
2016-10-27 13:45:00,86.84,86.89,86.8,86.8,11688.0,75.9912,76.0349,75.9562,75.9562,11688.0
2016-10-27 13:50:00,86.81,86.9,86.8,86.85,6687.0,75.9649,76.0437,75.9562,75.9999,6687.0
2016-10-27 13:55:00,86.86,86.87,86.81,86.85,7001.0,76.0087,76.0174,75.9649,75.9999,7001.0
2016-10-27 14:00:00,86.84,86.86,86.79,86.81,9334.0,75.9912,76.0087,75.9474,75.9649,9334.0
2016-10-27 14:05:00,86.81,86.84,86.8,86.84,9352.0,75.9649,75.9912,75.9562,75.9912,9352.0
2016-10-27 14:10:00,86.84,86.96,86.82,86.94,16492.0,75.9912,76.0962,75.9737,76.0787,16492.0
2016-10-27 14:15:00,86.94,86.94,86.84,86.86,11939.0,76.0787,76.0787,75.9912,76.0087,11939.0
2016-10-27 14:20:00,86.86,86.9,86.83,86.85,11642.0,76.0087,76.0437,75.9824,75.9999,11642.0
2016-10-27 14:25:00,86.85,86.9,86.85,86.89,7186.0,75.9999,76.0437,75.9999,76.0349,7186.0
2016-10-27 14:30:00,86.87,86.88,86.85,86.87,6120.0,76.0174,76.0262,75.9999,76.0174,6120.0
2016-10-27 14:35:00,86.85,86.9,86.83,86.86,13375.0,75.9999,76.0437,75.9824,76.0087,13375.0
2016-10-27 14:40:00,86.86,86.86,86.82,86.85,12004.0,76.0087,76.0087,75.9737,75.9999,12004.0
2016-10-27 14:45:00,86.84,86.9,86.84,86.84,7121.0,75.9912,76.0437,75.9912,75.9912,7121.0
2016-10-27 14:50:00,86.85,86.9,86.84,86.89,20964.0,75.9999,76.0437,75.9912,76.0349,20964.0
2016-10-27 14:55:00,86.9,86.91,86.89,86.9,26714.0,76.0437,76.0524,76.0349,76.0437,26714.0
2016-10-27 15:00:00,86.91,86.98,86.91,86.92,14452.0,76.0524,76.1137,76.0524,76.0612,14452.0
2016-10-27 15:05:00,86.91,86.91,86.89,86.91,8795.0,76.0524,76.0524,76.0349,76.0524,8795.0
2016-10-27 15:10:00,86.9,86.95,86.89,86.89,22991.0,76.0437,76.0874,76.0349,76.0349,22991.0
2016-10-27 15:15:00,86.89,86.94,86.88,86.9,12909.0,76.0349,76.0787,76.0262,76.0437,12909.0
2016-10-27 15:20:00,86.9,86.93,86.88,86.9,17439.0,76.0437,76.0699,76.0262,76.0437,17439.0
2016-10-27 15:25:00,86.9,86.95,86.9,86.94,25106.0,76.0437,76.0874,76.0437,76.0787,25106.0
2016-10-27 15:30:00,86.94,86.99,86.9,86.99,32835.0,76.0787,76.1224,76.0437,76.1224,32835.0
2016-10-27 15:35:00,86.99,87.03,86.95,86.98,22283.0,76.1224,76.1574,76.0874,76.1137,22283.0
2016-10-27 15:40:00,86.97,87.03,86.96,86.96,22099.0,76.1049,76.1574,76.0962,76.0962,22099.0
2016-10-27 15:45:00,86.97,87.05,86.96,87.02,28165.0,76.1049,76.1749,76.0962,76.1487,28165.0
2016-10-27 15:50:00,87.02,87.02,86.96,86.98,46131.0,76.1487,76.1487,76.0962,76.1137,46131.0
2016-10-27 15:55:00,86.98,87.08,86.93,87.04,101693.0,76.1137,76.2012,76.0699,76.1662,101693.0
2016-10-28 09:30:00,87.18,87.27,87.0,87.0,18277.0,76.2887,76.3674,76.1312,76.1312,18277.0
2016-10-28 09:35:00,87.02,87.6,87.0,87.58,17838.0,76.1487,76.6562,76.1312,76.6387,17838.0
2016-10-28 09:40:00,87.54,87.56,87.38,87.45,32812.0,76.6037,76.6212,76.4637,76.525,32812.0
2016-10-28 09:45:00,87.41,87.47,87.22,87.26,6292.0,76.4899,76.5425,76.3237,76.3587,6292.0
2016-10-28 09:50:00,87.26,87.27,87.02,87.19,22003.0,76.3587,76.3674,76.1487,76.2974,22003.0
2016-10-28 09:55:00,87.22,87.22,86.85,86.86,15188.0,76.3237,76.3237,75.9999,76.0087,15188.0
2016-10-28 10:00:00,86.9,87.08,86.69,86.93,20715.0,76.0437,76.2012,75.8599,76.0699,20715.0
2016-10-28 10:05:00,86.96,86.99,86.86,86.88,6190.0,76.0962,76.1224,76.0087,76.0262,6190.0
2016-10-28 10:10:00,86.9,87.16,86.9,87.16,9984.0,76.0437,76.2712,76.0437,76.2712,9984.0
2016-10-28 10:15:00,87.18,87.32,87.15,87.31,16962.0,76.2887,76.4112,76.2624,76.4024,16962.0
2016-10-28 10:20:00,87.34,87.41,87.3,87.39,10913.0,76.4287,76.4899,76.3937,76.4724,10913.0
2016-10-28 10:25:00,87.41,87.44,87.27,87.27,7221.0,76.4899,76.5162,76.3674,76.3674,7221.0
2016-10-28 10:30:00,87.27,87.32,87.19,87.23,10509.0,76.3674,76.4112,76.2974,76.3324,10509.0
2016-10-28 10:35:00,87.25,87.27,87.15,87.25,11990.0,76.3499,76.3674,76.2624,76.3499,11990.0
2016-10-28 10:40:00,87.23,87.3,87.18,87.25,6469.0,76.3324,76.3937,76.2887,76.3499,6469.0
2016-10-28 10:45:00,87.25,87.29,87.19,87.29,5536.0,76.3499,76.3849,76.2974,76.3849,5536.0
2016-10-28 10:50:00,87.26,87.3,87.25,87.28,5032.0,76.3587,76.3937,76.3499,76.3762,5032.0
2016-10-28 10:55:00,87.27,87.29,87.14,87.16,14247.0,76.3674,76.3849,76.2537,76.2712,14247.0
2016-10-28 11:00:00,87.17,87.27,87.15,87.27,10928.0,76.2799,76.3674,76.2624,76.3674,10928.0
2016-10-28 11:05:00,87.26,87.27,87.2,87.25,8377.0,76.3587,76.3674,76.3062,76.3499,8377.0
2016-10-28 11:10:00,87.24,87.24,87.1,87.16,7801.0,76.3412,76.3412,76.2187,76.2712,7801.0
2016-10-28 11:15:00,87.19,87.22,87.11,87.17,5761.0,76.2974,76.3237,76.2274,76.2799,5761.0
2016-10-28 11:20:00,87.17,87.31,87.15,87.31,9287.0,76.2799,76.4024,76.2624,76.4024,9287.0
2016-10-28 11:25:00,87.29,87.29,87.23,87.23,5108.0,76.3849,76.3849,76.3324,76.3324,5108.0
2016-10-28 11:30:00,87.26,87.34,87.26,87.3,5155.0,76.3587,76.4287,76.3587,76.3937,5155.0
2016-10-28 11:35:00,87.31,87.31,87.22,87.22,5234.0,76.4024,76.4024,76.3237,76.3237,5234.0
2016-10-28 11:40:00,87.23,87.26,87.2,87.2,5741.0,76.3324,76.3587,76.3062,76.3062,5741.0
2016-10-28 11:45:00,87.24,87.26,87.2,87.21,5425.0,76.3412,76.3587,76.3062,76.3149,5425.0
2016-10-28 11:50:00,87.21,87.3,87.2,87.3,6423.0,76.3149,76.3937,76.3062,76.3937,6423.0
2016-10-28 11:55:00,87.28,87.29,87.2,87.2,7473.0,76.3762,76.3849,76.3062,76.3062,7473.0
2016-10-28 12:00:00,87.23,87.3,87.21,87.28,5263.0,76.3324,76.3937,76.3149,76.3762,5263.0
2016-10-28 12:05:00,87.29,87.34,87.28,87.28,6231.0,76.3849,76.4287,76.3762,76.3762,6231.0
2016-10-28 12:10:00,87.27,87.28,87.24,87.24,4580.0,76.3674,76.3762,76.3412,76.3412,4580.0
2016-10-28 12:15:00,87.23,87.25,87.19,87.2,3163.0,76.3324,76.3499,76.2974,76.3062,3163.0
2016-10-28 12:20:00,87.2,87.27,87.2,87.26,6568.0,76.3062,76.3674,76.3062,76.3587,6568.0
2016-10-28 12:25:00,87.26,87.26,87.21,87.21,3860.0,76.3587,76.3587,76.3149,76.3149,3860.0
2016-10-28 12:30:00,87.22,87.22,87.19,87.19,2000.0,76.3237,76.3237,76.2974,76.2974,2000.0
2016-10-28 12:35:00,87.18,87.23,87.17,87.19,6250.0,76.2887,76.3324,76.2799,76.2974,6250.0
2016-10-28 12:40:00,87.19,87.25,87.18,87.23,3982.0,76.2974,76.3499,76.2887,76.3324,3982.0
2016-10-28 12:45:00,87.23,87.25,87.2,87.2,7919.0,76.3324,76.3499,76.3062,76.3062,7919.0
2016-10-28 12:50:00,87.19,87.25,87.19,87.24,5255.0,76.2974,76.3499,76.2974,76.3412,5255.0
2016-10-28 12:55:00,87.25,87.26,87.2,87.2,4412.0,76.3499,76.3587,76.3062,76.3062,4412.0
2016-10-28 13:00:00,87.2,87.25,86.95,86.97,38471.0,76.3062,76.3499,76.0874,76.1049,38471.0
2016-10-28 13:05:00,86.97,86.97,86.73,86.77,60161.0,76.1049,76.1049,75.8949,75.9299,60161.0
2016-10-28 13:10:00,86.77,86.96,86.69,86.96,20285.0,75.9299,76.0962,75.8599,76.0962,20285.0
2016-10-28 13:15:00,86.96,87.05,86.89,86.96,49222.0,76.0962,76.1749,76.0349,76.0962,49222.0
2016-10-28 13:20:00,86.96,87.07,86.95,86.95,47334.0,76.0962,76.1924,76.0874,76.0874,47334.0
2016-10-28 13:25:00,86.93,86.99,86.89,86.95,6197.0,76.0699,76.1224,76.0349,76.0874,6197.0
2016-10-28 13:30:00,86.94,86.94,86.77,86.83,9206.0,76.0787,76.0787,75.9299,75.9824,9206.0
2016-10-28 13:35:00,86.82,86.82,86.68,86.79,35902.0,75.9737,75.9737,75.8511,75.9474,35902.0
2016-10-28 13:40:00,86.75,86.91,86.73,86.85,7371.0,75.9124,76.0524,75.8949,75.9999,7371.0
2016-10-28 13:45:00,86.84,86.84,86.79,86.81,8011.0,75.9912,75.9912,75.9474,75.9649,8011.0
2016-10-28 13:50:00,86.81,86.91,86.74,86.83,7671.0,75.9649,76.0524,75.9037,75.9824,7671.0
2016-10-28 13:55:00,86.82,86.83,86.73,86.76,9446.0,75.9737,75.9824,75.8949,75.9212,9446.0
2016-10-28 14:00:00,86.75,86.85,86.74,86.75,15805.0,75.9124,75.9999,75.9037,75.9124,15805.0
2016-10-28 14:05:00,86.74,86.86,86.67,86.86,29727.0,75.9037,76.0087,75.8424,76.0087,29727.0
2016-10-28 14:10:00,86.86,86.9,86.82,86.9,5980.0,76.0087,76.0437,75.9737,76.0437,5980.0
2016-10-28 14:15:00,86.91,87.05,86.86,87.01,12273.0,76.0524,76.1749,76.0087,76.1399,12273.0
2016-10-28 14:20:00,86.98,87.18,86.97,87.18,7361.0,76.1137,76.2887,76.1049,76.2887,7361.0
2016-10-28 14:25:00,87.18,87.25,87.15,87.19,15610.0,76.2887,76.3499,76.2624,76.2974,15610.0
2016-10-28 14:30:00,87.2,87.36,87.11,87.3,14590.0,76.3062,76.4462,76.2274,76.3937,14590.0
2016-10-28 14:35:00,87.31,87.32,87.25,87.26,9915.0,76.4024,76.4112,76.3499,76.3587,9915.0
2016-10-28 14:40:00,87.26,87.27,87.11,87.18,6827.0,76.3587,76.3674,76.2274,76.2887,6827.0
2016-10-28 14:45:00,87.21,87.24,87.19,87.21,10333.0,76.3149,76.3412,76.2974,76.3149,10333.0
2016-10-28 14:50:00,87.21,87.26,87.2,87.22,6756.0,76.3149,76.3587,76.3062,76.3237,6756.0
2016-10-28 14:55:00,87.22,87.37,87.22,87.37,12028.0,76.3237,76.4549,76.3237,76.4549,12028.0
2016-10-28 15:00:00,87.38,87.39,87.2,87.2,8473.0,76.4637,76.4724,76.3062,76.3062,8473.0
2016-10-28 15:05:00,87.21,87.21,87.17,87.18,5797.0,76.3149,76.3149,76.2799,76.2887,5797.0
2016-10-28 15:10:00,87.19,87.21,87.08,87.11,7722.0,76.2974,76.3149,76.2012,76.2274,7722.0
2016-10-28 15:15:00,87.09,87.1,87.04,87.09,8461.0,76.2099,76.2187,76.1662,76.2099,8461.0
2016-10-28 15:20:00,87.13,87.2,87.1,87.2,11524.0,76.2449,76.3062,76.2187,76.3062,11524.0
2016-10-28 15:25:00,87.22,87.37,87.22,87.33,18682.0,76.3237,76.4549,76.3237,76.4199,18682.0
2016-10-28 15:30:00,87.33,87.33,87.24,87.26,18123.0,76.4199,76.4199,76.3412,76.3587,18123.0
2016-10-28 15:35:00,87.25,87.29,87.17,87.18,20438.0,76.3499,76.3849,76.2799,76.2887,20438.0
2016-10-28 15:40:00,87.18,87.2,87.04,87.11,23308.0,76.2887,76.3062,76.1662,76.2274,23308.0
2016-10-28 15:45:00,87.11,87.12,87.02,87.09,41462.0,76.2274,76.2362,76.1487,76.2099,41462.0
2016-10-28 15:50:00,87.1,87.12,87.02,87.04,57112.0,76.2187,76.2362,76.1487,76.1662,57112.0
2016-10-28 15:55:00,87.03,87.21,87.03,87.15,175357.0,76.1574,76.3149,76.1574,76.2624,175357.0
2016-10-31 09:30:00,87.92,88.38,87.8,88.38,91698.0,76.9362,77.3388,76.8312,77.3388,91698.0
2016-10-31 09:35:00,88.37,88.73,88.34,88.58,61264.0,77.33,77.645,77.3038,77.5138,61264.0
2016-10-31 09:40:00,88.59,88.69,88.37,88.61,38901.0,77.5225,77.61,77.33,77.54,38901.0
2016-10-31 09:45:00,88.62,88.67,88.36,88.43,35709.0,77.5488,77.5925,77.3213,77.3825,35709.0
2016-10-31 09:50:00,88.43,88.52,88.13,88.29,53885.0,77.3825,77.4613,77.12,77.26,53885.0
2016-10-31 09:55:00,88.3,88.43,88.14,88.14,19705.0,77.2688,77.3825,77.1288,77.1288,19705.0
2016-10-31 10:00:00,88.15,88.4,88.15,88.19,15029.0,77.1375,77.3563,77.1375,77.1725,15029.0
2016-10-31 10:05:00,88.16,88.36,88.1,88.32,17352.0,77.1463,77.3213,77.0937,77.2863,17352.0
2016-10-31 10:10:00,88.29,88.57,88.27,88.48,23654.0,77.26,77.505,77.2425,77.4263,23654.0
2016-10-31 10:15:00,88.48,88.61,88.41,88.6,24891.0,77.4263,77.54,77.365,77.5313,24891.0
2016-10-31 10:20:00,88.59,88.6,88.46,88.5,19496.0,77.5225,77.5313,77.4088,77.4438,19496.0
2016-10-31 10:25:00,88.49,88.79,88.47,88.71,47080.0,77.435,77.6975,77.4175,77.6275,47080.0
2016-10-31 10:30:00,88.71,88.73,88.47,88.47,35993.0,77.6275,77.645,77.4175,77.4175,35993.0
2016-10-31 10:35:00,88.46,88.46,88.33,88.4,32578.0,77.4088,77.4088,77.295,77.3563,32578.0
2016-10-31 10:40:00,88.4,88.47,88.38,88.44,16338.0,77.3563,77.4175,77.3388,77.3913,16338.0
2016-10-31 10:45:00,88.45,88.64,88.43,88.6,37088.0,77.4,77.5663,77.3825,77.5313,37088.0
2016-10-31 10:50:00,88.63,88.85,88.59,88.82,35002.0,77.5575,77.7501,77.5225,77.7238,35002.0
2016-10-31 10:55:00,88.83,88.83,88.62,88.62,32829.0,77.7325,77.7325,77.5488,77.5488,32829.0
2016-10-31 11:00:00,88.65,88.67,88.54,88.58,71187.0,77.575,77.5925,77.4788,77.5138,71187.0
2016-10-31 11:05:00,88.58,88.74,88.56,88.7,40985.0,77.5138,77.6538,77.4963,77.6188,40985.0
2016-10-31 11:10:00,88.69,88.7,88.62,88.64,22598.0,77.61,77.6188,77.5488,77.5663,22598.0
2016-10-31 11:15:00,88.65,88.68,88.59,88.64,8786.0,77.575,77.6013,77.5225,77.5663,8786.0
2016-10-31 11:20:00,88.66,88.71,88.61,88.71,15170.0,77.5838,77.6275,77.54,77.6275,15170.0
2016-10-31 11:25:00,88.72,88.72,88.6,88.67,10624.0,77.6363,77.6363,77.5313,77.5925,10624.0
2016-10-31 11:30:00,88.68,88.85,88.68,88.73,25111.0,77.6013,77.7501,77.6013,77.645,25111.0
2016-10-31 11:35:00,88.72,88.72,88.62,88.62,9124.0,77.6363,77.6363,77.5488,77.5488,9124.0
2016-10-31 11:40:00,88.61,88.64,88.53,88.53,13700.0,77.54,77.5663,77.47,77.47,13700.0
2016-10-31 11:45:00,88.52,88.55,88.5,88.51,8645.0,77.4613,77.4875,77.4438,77.4525,8645.0
2016-10-31 11:50:00,88.52,88.54,88.49,88.54,8430.0,77.4613,77.4788,77.435,77.4788,8430.0
2016-10-31 11:55:00,88.54,88.64,88.53,88.6,15430.0,77.4788,77.5663,77.47,77.5313,15430.0
2016-10-31 12:00:00,88.6,88.6,88.45,88.46,16044.0,77.5313,77.5313,77.4,77.4088,16044.0
2016-10-31 12:05:00,88.45,88.5,88.44,88.47,23854.0,77.4,77.4438,77.3913,77.4175,23854.0
2016-10-31 12:10:00,88.48,88.53,88.47,88.5,4953.0,77.4263,77.47,77.4175,77.4438,4953.0
2016-10-31 12:15:00,88.5,88.53,88.49,88.52,12502.0,77.4438,77.47,77.435,77.4613,12502.0
2016-10-31 12:20:00,88.51,88.51,88.44,88.49,18593.0,77.4525,77.4525,77.3913,77.435,18593.0
2016-10-31 12:25:00,88.5,88.64,88.5,88.6,15647.0,77.4438,77.5663,77.4438,77.5313,15647.0
2016-10-31 12:30:00,88.62,88.65,88.57,88.65,15797.0,77.5488,77.575,77.505,77.575,15797.0
2016-10-31 12:35:00,88.65,88.74,88.64,88.71,20284.0,77.575,77.6538,77.5663,77.6275,20284.0
2016-10-31 12:40:00,88.73,88.77,88.67,88.74,14718.0,77.645,77.68,77.5925,77.6538,14718.0
2016-10-31 12:45:00,88.74,88.78,88.69,88.76,11499.0,77.6538,77.6888,77.61,77.6713,11499.0
2016-10-31 12:50:00,88.76,88.77,88.67,88.71,6298.0,77.6713,77.68,77.5925,77.6275,6298.0
2016-10-31 12:55:00,88.71,88.78,88.67,88.67,7901.0,77.6275,77.6888,77.5925,77.5925,7901.0
2016-10-31 13:00:00,88.67,88.68,88.62,88.63,14884.0,77.5925,77.6013,77.5488,77.5575,14884.0
2016-10-31 13:05:00,88.63,88.63,88.58,88.58,13290.0,77.5575,77.5575,77.5138,77.5138,13290.0
2016-10-31 13:10:00,88.58,88.6,88.54,88.58,13260.0,77.5138,77.5313,77.4788,77.5138,13260.0
2016-10-31 13:15:00,88.59,88.61,88.56,88.59,7762.0,77.5225,77.54,77.4963,77.5225,7762.0
2016-10-31 13:20:00,88.59,88.64,88.54,88.55,6658.0,77.5225,77.5663,77.4788,77.4875,6658.0
2016-10-31 13:25:00,88.54,88.58,88.52,88.54,5093.0,77.4788,77.5138,77.4613,77.4788,5093.0
2016-10-31 13:30:00,88.54,88.63,88.54,88.63,12213.0,77.4788,77.5575,77.4788,77.5575,12213.0
2016-10-31 13:35:00,88.64,88.64,88.55,88.57,12443.0,77.5663,77.5663,77.4875,77.505,12443.0
2016-10-31 13:40:00,88.58,88.6,88.55,88.58,10326.0,77.5138,77.5313,77.4875,77.5138,10326.0
2016-10-31 13:45:00,88.58,88.72,88.57,88.72,22862.0,77.5138,77.6363,77.505,77.6363,22862.0
2016-10-31 13:50:00,88.72,88.73,88.57,88.57,17157.0,77.6363,77.645,77.505,77.505,17157.0
2016-10-31 13:55:00,88.56,88.59,88.48,88.53,21722.0,77.4963,77.5225,77.4263,77.47,21722.0
2016-10-31 14:00:00,88.54,88.6,88.52,88.6,21258.0,77.4788,77.5313,77.4613,77.5313,21258.0
2016-10-31 14:05:00,88.6,88.6,88.53,88.56,16050.0,77.5313,77.5313,77.47,77.4963,16050.0
2016-10-31 14:10:00,88.55,88.58,88.51,88.54,17966.0,77.4875,77.5138,77.4525,77.4788,17966.0
2016-10-31 14:15:00,88.55,88.63,88.52,88.54,11726.0,77.4875,77.5575,77.4613,77.4788,11726.0
2016-10-31 14:20:00,88.55,88.58,88.5,88.52,11950.0,77.4875,77.5138,77.4438,77.4613,11950.0
2016-10-31 14:25:00,88.53,88.58,88.51,88.55,12375.0,77.47,77.5138,77.4525,77.4875,12375.0
2016-10-31 14:30:00,88.55,88.58,88.5,88.55,19324.0,77.4875,77.5138,77.4438,77.4875,19324.0
2016-10-31 14:35:00,88.55,88.56,88.5,88.51,14193.0,77.4875,77.4963,77.4438,77.4525,14193.0
2016-10-31 14:40:00,88.52,88.52,88.43,88.46,22054.0,77.4613,77.4613,77.3825,77.4088,22054.0
2016-10-31 14:45:00,88.46,88.53,88.45,88.45,16826.0,77.4088,77.47,77.4,77.4,16826.0
2016-10-31 14:50:00,88.44,88.52,88.44,88.49,11749.0,77.3913,77.4613,77.3913,77.435,11749.0
2016-10-31 14:55:00,88.49,88.53,88.48,88.53,6794.0,77.435,77.47,77.4263,77.47,6794.0
2016-10-31 15:00:00,88.53,88.54,88.46,88.49,19797.0,77.47,77.4788,77.4088,77.435,19797.0
2016-10-31 15:05:00,88.48,88.48,88.37,88.4,23610.0,77.4263,77.4263,77.33,77.3563,23610.0
2016-10-31 15:10:00,88.39,88.49,88.38,88.49,114459.0,77.3475,77.435,77.3388,77.435,114459.0
2016-10-31 15:15:00,88.49,88.52,88.44,88.44,18269.0,77.435,77.4613,77.3913,77.3913,18269.0
2016-10-31 15:20:00,88.43,88.45,88.35,88.35,12963.0,77.3825,77.4,77.3125,77.3125,12963.0
2016-10-31 15:25:00,88.35,88.43,88.33,88.41,28779.0,77.3125,77.3825,77.295,77.365,28779.0
2016-10-31 15:30:00,88.41,88.49,88.4,88.47,30798.0,77.365,77.435,77.3563,77.4175,30798.0
2016-10-31 15:35:00,88.46,88.47,88.39,88.41,34310.0,77.4088,77.4175,77.3475,77.365,34310.0
2016-10-31 15:40:00,88.4,88.42,88.35,88.41,33467.0,77.3563,77.3738,77.3125,77.365,33467.0
2016-10-31 15:45:00,88.4,88.53,88.38,88.49,54687.0,77.3563,77.47,77.3388,77.435,54687.0
2016-10-31 15:50:00,88.5,88.5,88.41,88.43,64422.0,77.4438,77.4438,77.365,77.3825,64422.0
2016-10-31 15:55:00,88.42,88.42,88.26,88.3,111971.0,77.3738,77.3738,77.2338,77.2688,111971.0
2016-11-01 09:30:00,88.12,88.43,87.67,87.72,69777.0,77.1112,77.3825,76.7175,76.7612,69777.0
2016-11-01 09:35:00,87.74,88.13,87.72,88.01,19634.0,76.7787,77.12,76.7612,77.015,19634.0
2016-11-01 09:40:00,88.06,88.16,87.88,87.95,10332.0,77.0587,77.1463,76.9012,76.9625,10332.0
2016-11-01 09:45:00,87.97,88.13,87.91,88.13,11115.0,76.98,77.12,76.9275,77.12,11115.0
2016-11-01 09:50:00,88.09,88.18,88.05,88.14,68422.0,77.085,77.1638,77.05,77.1288,68422.0
2016-11-01 09:55:00,88.13,88.15,87.93,87.95,37074.0,77.12,77.1375,76.945,76.9625,37074.0
2016-11-01 10:00:00,87.9,87.91,87.68,87.86,25378.0,76.9187,76.9275,76.7262,76.8837,25378.0
2016-11-01 10:05:00,87.86,87.89,87.73,87.85,45394.0,76.8837,76.91,76.77,76.875,45394.0
2016-11-01 10:10:00,87.82,87.86,87.64,87.78,18358.0,76.8487,76.8837,76.6912,76.8137,18358.0
2016-11-01 10:15:00,87.77,87.94,87.74,87.94,22097.0,76.805,76.9537,76.7787,76.9537,22097.0
2016-11-01 10:20:00,87.93,88.09,87.84,87.97,37279.0,76.945,77.085,76.8662,76.98,37279.0
2016-11-01 10:25:00,87.98,88.02,87.82,87.85,25346.0,76.9887,77.0237,76.8487,76.875,25346.0
2016-11-01 10:30:00,87.84,87.93,87.76,87.92,11399.0,76.8662,76.945,76.7962,76.9362,11399.0
2016-11-01 10:35:00,87.93,87.93,87.63,87.66,16928.0,76.945,76.945,76.6825,76.7087,16928.0
2016-11-01 10:40:00,87.66,87.7,87.58,87.64,27493.0,76.7087,76.7437,76.6387,76.6912,27493.0
2016-11-01 10:45:00,87.63,87.7,87.53,87.68,26226.0,76.6825,76.7437,76.595,76.7262,26226.0
2016-11-01 10:50:00,87.67,87.76,87.58,87.63,66554.0,76.7175,76.7962,76.6387,76.6825,66554.0
2016-11-01 10:55:00,87.65,87.9,87.62,87.84,26542.0,76.7,76.9187,76.6737,76.8662,26542.0
2016-11-01 11:00:00,87.83,87.93,87.8,87.93,14299.0,76.8575,76.945,76.8312,76.945,14299.0
2016-11-01 11:05:00,87.93,88.07,87.93,88.05,12679.0,76.945,77.0675,76.945,77.05,12679.0
2016-11-01 11:10:00,88.02,88.05,87.98,88.05,8310.0,77.0237,77.05,76.9887,77.05,8310.0
2016-11-01 11:15:00,88.02,88.12,87.98,88.04,35077.0,77.0237,77.1112,76.9887,77.0412,35077.0
2016-11-01 11:20:00,88.0,88.03,87.98,88.02,7506.0,77.0062,77.0325,76.9887,77.0237,7506.0
2016-11-01 11:25:00,88.02,88.08,87.99,87.99,8602.0,77.0237,77.0762,76.9975,76.9975,8602.0
2016-11-01 11:30:00,87.98,88.0,87.88,87.97,11746.0,76.9887,77.0062,76.9012,76.98,11746.0
2016-11-01 11:35:00,87.94,88.04,87.91,88.02,10850.0,76.9537,77.0412,76.9275,77.0237,10850.0
2016-11-01 11:40:00,88.03,88.09,87.98,88.04,9185.0,77.0325,77.085,76.9887,77.0412,9185.0
2016-11-01 11:45:00,88.04,88.13,88.0,88.02,10302.0,77.0412,77.12,77.0062,77.0237,10302.0
2016-11-01 11:50:00,88.02,88.07,87.99,88.05,13488.0,77.0237,77.0675,76.9975,77.05,13488.0
2016-11-01 11:55:00,88.08,88.08,87.95,87.96,26588.0,77.0762,77.0762,76.9625,76.9712,26588.0
2016-11-01 12:00:00,88.0,88.08,87.97,88.05,10970.0,77.0062,77.0762,76.98,77.05,10970.0
2016-11-01 12:05:00,88.06,88.06,87.97,88.01,12344.0,77.0587,77.0587,76.98,77.015,12344.0
2016-11-01 12:10:00,87.98,88.05,87.96,88.02,15131.0,76.9887,77.05,76.9712,77.0237,15131.0
2016-11-01 12:15:00,88.04,88.04,87.94,87.98,30581.0,77.0412,77.0412,76.9537,76.9887,30581.0
2016-11-01 12:20:00,87.99,88.03,87.9,87.95,29548.0,76.9975,77.0325,76.9187,76.9625,29548.0
2016-11-01 12:25:00,87.94,87.99,87.9,87.96,17894.0,76.9537,76.9975,76.9187,76.9712,17894.0
2016-11-01 12:30:00,87.99,88.03,87.97,88.03,13465.0,76.9975,77.0325,76.98,77.0325,13465.0
2016-11-01 12:35:00,88.04,88.04,87.96,88.0,11439.0,77.0412,77.0412,76.9712,77.0062,11439.0
2016-11-01 12:40:00,88.01,88.04,87.96,88.01,11640.0,77.015,77.0412,76.9712,77.015,11640.0
2016-11-01 12:45:00,87.99,88.04,87.91,87.93,15758.0,76.9975,77.0412,76.9275,76.945,15758.0
2016-11-01 12:50:00,87.91,88.01,87.9,87.97,59931.0,76.9275,77.015,76.9187,76.98,59931.0
2016-11-01 12:55:00,87.97,88.0,87.9,87.93,11884.0,76.98,77.0062,76.9187,76.945,11884.0
2016-11-01 13:00:00,87.94,87.95,87.9,87.9,13755.0,76.9537,76.9625,76.9187,76.9187,13755.0
2016-11-01 13:05:00,87.9,87.93,87.85,87.9,9956.0,76.9187,76.945,76.875,76.9187,9956.0
2016-11-01 13:10:00,87.9,87.96,87.84,87.9,9751.0,76.9187,76.9712,76.8662,76.9187,9751.0
2016-11-01 13:15:00,87.9,87.93,87.84,87.92,17463.0,76.9187,76.945,76.8662,76.9362,17463.0
2016-11-01 13:20:00,87.91,87.93,87.83,87.88,21405.0,76.9275,76.945,76.8575,76.9012,21405.0
2016-11-01 13:25:00,87.89,88.0,87.83,87.83,55105.0,76.91,77.0062,76.8575,76.8575,55105.0
2016-11-01 13:30:00,87.85,87.85,87.72,87.75,44902.0,76.875,76.875,76.7612,76.7875,44902.0
2016-11-01 13:35:00,87.73,87.73,87.64,87.67,10767.0,76.77,76.77,76.6912,76.7175,10767.0
2016-11-01 13:40:00,87.69,87.72,87.56,87.6,57705.0,76.735,76.7612,76.6212,76.6562,57705.0
2016-11-01 13:45:00,87.59,87.63,87.47,87.59,26702.0,76.6475,76.6825,76.5425,76.6475,26702.0
2016-11-01 13:50:00,87.59,87.64,87.58,87.61,16389.0,76.6475,76.6912,76.6387,76.665,16389.0
2016-11-01 13:55:00,87.61,87.62,87.51,87.54,22710.0,76.665,76.6737,76.5775,76.6037,22710.0
2016-11-01 14:00:00,87.54,87.58,87.5,87.54,5339.0,76.6037,76.6387,76.5687,76.6037,5339.0
2016-11-01 14:05:00,87.56,87.64,87.5,87.58,20196.0,76.6212,76.6912,76.5687,76.6387,20196.0
2016-11-01 14:10:00,87.59,87.69,87.56,87.57,24836.0,76.6475,76.735,76.6212,76.63,24836.0
2016-11-01 14:15:00,87.56,87.63,87.41,87.44,74552.0,76.6212,76.6825,76.4899,76.5162,74552.0
2016-11-01 14:20:00,87.42,87.53,87.38,87.51,26454.0,76.4987,76.595,76.4637,76.5775,26454.0
2016-11-01 14:25:00,87.51,87.97,87.5,87.86,37605.0,76.5775,76.98,76.5687,76.8837,37605.0
2016-11-01 14:30:00,87.86,87.9,87.71,87.8,30078.0,76.8837,76.9187,76.7525,76.8312,30078.0
2016-11-01 14:35:00,87.8,87.88,87.75,87.82,42643.0,76.8312,76.9012,76.7875,76.8487,42643.0
2016-11-01 14:40:00,87.82,87.83,87.7,87.78,24003.0,76.8487,76.8575,76.7437,76.8137,24003.0
2016-11-01 14:45:00,87.77,87.83,87.7,87.78,53812.0,76.805,76.8575,76.7437,76.8137,53812.0
2016-11-01 14:50:00,87.77,87.8,87.63,87.75,39782.0,76.805,76.8312,76.6825,76.7875,39782.0
2016-11-01 14:55:00,87.78,87.82,87.6,87.62,23912.0,76.8137,76.8487,76.6562,76.6737,23912.0
2016-11-01 15:00:00,87.62,87.73,87.58,87.68,24385.0,76.6737,76.77,76.6387,76.7262,24385.0
2016-11-01 15:05:00,87.68,87.74,87.58,87.7,66492.0,76.7262,76.7787,76.6387,76.7437,66492.0
2016-11-01 15:10:00,87.69,87.79,87.62,87.79,49335.0,76.735,76.8225,76.6737,76.8225,49335.0
2016-11-01 15:15:00,87.75,88.0,87.71,87.93,71901.0,76.7875,77.0062,76.7525,76.945,71901.0
2016-11-01 15:20:00,87.93,87.94,87.84,87.92,27643.0,76.945,76.9537,76.8662,76.9362,27643.0
2016-11-01 15:25:00,87.91,88.05,87.9,88.05,74123.0,76.9275,77.05,76.9187,77.05,74123.0
2016-11-01 15:30:00,88.05,88.1,87.93,87.97,43986.0,77.05,77.0937,76.945,76.98,43986.0
2016-11-01 15:35:00,87.97,88.08,87.88,88.07,59883.0,76.98,77.0762,76.9012,77.0675,59883.0
2016-11-01 15:40:00,88.08,88.1,87.92,88.01,51938.0,77.0762,77.0937,76.9362,77.015,51938.0
2016-11-01 15:45:00,88.02,88.2,87.98,88.09,80861.0,77.0237,77.1813,76.9887,77.085,80861.0
2016-11-01 15:50:00,88.09,88.12,88.02,88.12,115492.0,77.085,77.1112,77.0237,77.1112,115492.0
2016-11-01 15:55:00,88.11,88.16,88.09,88.09,186195.0,77.1025,77.1463,77.085,77.085,186195.0
2016-11-02 09:30:00,87.86,88.24,87.85,88.13,25913.0,76.8837,77.2163,76.875,77.12,25913.0
2016-11-02 09:35:00,88.14,88.31,88.11,88.21,17979.0,77.1288,77.2775,77.1025,77.19,17979.0
2016-11-02 09:40:00,88.23,88.35,88.2,88.35,75236.0,77.2075,77.3125,77.1813,77.3125,75236.0
2016-11-02 09:45:00,88.37,88.51,88.26,88.27,101476.0,77.33,77.4525,77.2338,77.2425,101476.0
2016-11-02 09:50:00,88.27,88.33,88.24,88.27,20477.0,77.2425,77.295,77.2163,77.2425,20477.0
2016-11-02 09:55:00,88.27,88.34,88.25,88.3,110634.0,77.2425,77.3038,77.225,77.2688,110634.0
2016-11-02 10:00:00,88.3,88.45,88.27,88.31,53738.0,77.2688,77.4,77.2425,77.2775,53738.0
2016-11-02 10:05:00,88.31,88.36,88.3,88.34,14101.0,77.2775,77.3213,77.2688,77.3038,14101.0
2016-11-02 10:10:00,88.34,88.36,88.29,88.35,60780.0,77.3038,77.3213,77.26,77.3125,60780.0
2016-11-02 10:15:00,88.37,88.41,88.35,88.39,24363.0,77.33,77.365,77.3125,77.3475,24363.0
2016-11-02 10:20:00,88.38,88.45,88.33,88.38,48983.0,77.3388,77.4,77.295,77.3388,48983.0
2016-11-02 10:25:00,88.39,88.56,88.35,88.56,31250.0,77.3475,77.4963,77.3125,77.4963,31250.0
2016-11-02 10:30:00,88.53,88.57,88.36,88.37,52288.0,77.47,77.505,77.3213,77.33,52288.0
2016-11-02 10:35:00,88.35,88.39,88.28,88.37,49337.0,77.3125,77.3475,77.2513,77.33,49337.0
2016-11-02 10:40:00,88.35,88.35,88.28,88.3,21614.0,77.3125,77.3125,77.2513,77.2688,21614.0
2016-11-02 10:45:00,88.3,88.36,88.25,88.32,30477.0,77.2688,77.3213,77.225,77.2863,30477.0
2016-11-02 10:50:00,88.29,88.32,88.25,88.31,53390.0,77.26,77.2863,77.225,77.2775,53390.0
2016-11-02 10:55:00,88.32,88.34,88.28,88.33,25098.0,77.2863,77.3038,77.2513,77.295,25098.0
2016-11-02 11:00:00,88.33,88.43,88.33,88.4,22233.0,77.295,77.3825,77.295,77.3563,22233.0
2016-11-02 11:05:00,88.39,88.42,88.34,88.42,20090.0,77.3475,77.3738,77.3038,77.3738,20090.0
2016-11-02 11:10:00,88.41,88.58,88.37,88.58,51685.0,77.365,77.5138,77.33,77.5138,51685.0
2016-11-02 11:15:00,88.57,88.69,88.57,88.67,48737.0,77.505,77.61,77.505,77.5925,48737.0
2016-11-02 11:20:00,88.67,88.68,88.57,88.6,30089.0,77.5925,77.6013,77.505,77.5313,30089.0
2016-11-02 11:25:00,88.62,88.64,88.55,88.55,50736.0,77.5488,77.5663,77.4875,77.4875,50736.0
2016-11-02 11:30:00,88.55,88.55,88.47,88.51,24212.0,77.4875,77.4875,77.4175,77.4525,24212.0
2016-11-02 11:35:00,88.52,88.52,88.29,88.31,45074.0,77.4613,77.4613,77.26,77.2775,45074.0
2016-11-02 11:40:00,88.31,88.34,88.25,88.25,16278.0,77.2775,77.3038,77.225,77.225,16278.0
2016-11-02 11:45:00,88.25,88.35,88.25,88.32,19069.0,77.225,77.3125,77.225,77.2863,19069.0
2016-11-02 11:50:00,88.31,88.34,88.26,88.26,17704.0,77.2775,77.3038,77.2338,77.2338,17704.0
2016-11-02 11:55:00,88.27,88.29,88.17,88.28,93576.0,77.2425,77.26,77.155,77.2513,93576.0
2016-11-02 12:00:00,88.25,88.26,88.17,88.2,14976.0,77.225,77.2338,77.155,77.1813,14976.0
2016-11-02 12:05:00,88.2,88.3,88.19,88.29,17154.0,77.1813,77.2688,77.1725,77.26,17154.0
2016-11-02 12:10:00,88.27,88.35,88.27,88.3,14989.0,77.2425,77.3125,77.2425,77.2688,14989.0
2016-11-02 12:15:00,88.3,88.36,88.29,88.35,8904.0,77.2688,77.3213,77.26,77.3125,8904.0
2016-11-02 12:20:00,88.35,88.42,88.29,88.42,25735.0,77.3125,77.3738,77.26,77.3738,25735.0
2016-11-02 12:25:00,88.41,88.46,88.39,88.45,13122.0,77.365,77.4088,77.3475,77.4,13122.0
2016-11-02 12:30:00,88.44,88.45,88.36,88.4,21747.0,77.3913,77.4,77.3213,77.3563,21747.0
2016-11-02 12:35:00,88.41,88.44,88.38,88.42,28941.0,77.365,77.3913,77.3388,77.3738,28941.0
2016-11-02 12:40:00,88.42,88.43,88.36,88.39,50881.0,77.3738,77.3825,77.3213,77.3475,50881.0
2016-11-02 12:45:00,88.39,88.4,88.36,88.37,12034.0,77.3475,77.3563,77.3213,77.33,12034.0
2016-11-02 12:50:00,88.37,88.38,88.25,88.25,14641.0,77.33,77.3388,77.225,77.225,14641.0
2016-11-02 12:55:00,88.25,88.29,88.22,88.24,13595.0,77.225,77.26,77.1988,77.2163,13595.0
2016-11-02 13:00:00,88.24,88.29,88.24,88.24,11758.0,77.2163,77.26,77.2163,77.2163,11758.0
2016-11-02 13:05:00,88.22,88.22,88.13,88.17,16038.0,77.1988,77.1988,77.12,77.155,16038.0
2016-11-02 13:10:00,88.17,88.21,88.05,88.05,95576.0,77.155,77.19,77.05,77.05,95576.0
2016-11-02 13:15:00,88.06,88.07,87.96,87.99,26314.0,77.0587,77.0675,76.9712,76.9975,26314.0
2016-11-02 13:20:00,87.99,88.02,87.93,88.0,17144.0,76.9975,77.0237,76.945,77.0062,17144.0
2016-11-02 13:25:00,87.97,88.1,87.97,88.1,9648.0,76.98,77.0937,76.98,77.0937,9648.0
2016-11-02 13:30:00,88.1,88.12,88.03,88.06,17396.0,77.0937,77.1112,77.0325,77.0587,17396.0
2016-11-02 13:35:00,88.06,88.07,88.01,88.01,11901.0,77.0587,77.0675,77.015,77.015,11901.0
2016-11-02 13:40:00,88.02,88.04,88.0,88.01,16130.0,77.0237,77.0412,77.0062,77.015,16130.0
2016-11-02 13:45:00,88.02,88.05,87.96,87.96,21892.0,77.0237,77.05,76.9712,76.9712,21892.0
2016-11-02 13:50:00,87.97,87.98,87.9,87.9,18714.0,76.98,76.9887,76.9187,76.9187,18714.0
2016-11-02 13:55:00,87.9,88.05,87.89,88.01,24017.0,76.9187,77.05,76.91,77.015,24017.0
2016-11-02 14:00:00,88.03,88.15,87.96,88.03,39489.0,77.0325,77.1375,76.9712,77.0325,39489.0
2016-11-02 14:05:00,88.0,88.06,87.86,87.97,55646.0,77.0062,77.0587,76.8837,76.98,55646.0
2016-11-02 14:10:00,87.97,88.21,87.97,88.11,32521.0,76.98,77.19,76.98,77.1025,32521.0
2016-11-02 14:15:00,88.09,88.16,87.98,88.15,24490.0,77.085,77.1463,76.9887,77.1375,24490.0
2016-11-02 14:20:00,88.12,88.2,88.02,88.14,29896.0,77.1112,77.1813,77.0237,77.1288,29896.0
2016-11-02 14:25:00,88.16,88.29,88.15,88.17,18723.0,77.1463,77.26,77.1375,77.155,18723.0
2016-11-02 14:30:00,88.17,88.23,88.15,88.21,13101.0,77.155,77.2075,77.1375,77.19,13101.0
2016-11-02 14:35:00,88.22,88.28,88.15,88.22,13510.0,77.1988,77.2513,77.1375,77.1988,13510.0
2016-11-02 14:40:00,88.2,88.24,88.1,88.12,13164.0,77.1813,77.2163,77.0937,77.1112,13164.0
2016-11-02 14:45:00,88.14,88.15,88.01,88.09,18123.0,77.1288,77.1375,77.015,77.085,18123.0
2016-11-02 14:50:00,88.07,88.13,88.03,88.07,13301.0,77.0675,77.12,77.0325,77.0675,13301.0
2016-11-02 14:55:00,88.06,88.19,88.06,88.12,22586.0,77.0587,77.1725,77.0587,77.1112,22586.0
2016-11-02 15:00:00,88.11,88.18,88.07,88.18,28668.0,77.1025,77.1638,77.0675,77.1638,28668.0
2016-11-02 15:05:00,88.2,88.26,88.17,88.26,27444.0,77.1813,77.2338,77.155,77.2338,27444.0
2016-11-02 15:10:00,88.27,88.33,88.2,88.31,32898.0,77.2425,77.295,77.1813,77.2775,32898.0
2016-11-02 15:15:00,88.31,88.33,88.28,88.3,24540.0,77.2775,77.295,77.2513,77.2688,24540.0
2016-11-02 15:20:00,88.31,88.4,88.3,88.4,24413.0,77.2775,77.3563,77.2688,77.3563,24413.0
2016-11-02 15:25:00,88.38,88.47,88.37,88.38,31666.0,77.3388,77.4175,77.33,77.3388,31666.0
2016-11-02 15:30:00,88.37,88.38,88.26,88.33,31387.0,77.33,77.3388,77.2338,77.295,31387.0
2016-11-02 15:35:00,88.32,88.32,88.18,88.19,26697.0,77.2863,77.2863,77.1638,77.1725,26697.0
2016-11-02 15:40:00,88.19,88.39,88.19,88.37,50919.0,77.1725,77.3475,77.1725,77.33,50919.0
2016-11-02 15:45:00,88.36,88.41,88.29,88.39,77454.0,77.3213,77.365,77.26,77.3475,77454.0
2016-11-02 15:50:00,88.39,88.4,88.21,88.21,89823.0,77.3475,77.3563,77.19,77.19,89823.0
2016-11-02 15:55:00,88.21,88.27,88.13,88.17,131757.0,77.19,77.2425,77.12,77.155,131757.0
2016-11-03 09:30:00,88.13,88.25,87.87,88.06,42033.0,77.12,77.225,76.8925,77.0587,42033.0
2016-11-03 09:35:00,88.03,88.47,88.03,88.33,21346.0,77.0325,77.4175,77.0325,77.295,21346.0
2016-11-03 09:40:00,88.3,88.35,88.11,88.11,23268.0,77.2688,77.3125,77.1025,77.1025,23268.0
2016-11-03 09:45:00,88.14,88.16,88.02,88.16,23242.0,77.1288,77.1463,77.0237,77.1463,23242.0
2016-11-03 09:50:00,88.18,88.22,88.1,88.22,18412.0,77.1638,77.1988,77.0937,77.1988,18412.0
2016-11-03 09:55:00,88.18,88.36,88.18,88.33,15981.0,77.1638,77.3213,77.1638,77.295,15981.0
2016-11-03 10:00:00,88.33,88.34,88.15,88.21,31222.0,77.295,77.3038,77.1375,77.19,31222.0
2016-11-03 10:05:00,88.21,88.46,88.21,88.38,19716.0,77.19,77.4088,77.19,77.3388,19716.0
2016-11-03 10:10:00,88.31,88.41,88.25,88.39,14591.0,77.2775,77.365,77.225,77.3475,14591.0
2016-11-03 10:15:00,88.37,88.37,88.25,88.36,14589.0,77.33,77.33,77.225,77.3213,14589.0
2016-11-03 10:20:00,88.36,88.58,88.36,88.58,23206.0,77.3213,77.5138,77.3213,77.5138,23206.0
2016-11-03 10:25:00,88.57,88.57,88.44,88.5,21095.0,77.505,77.505,77.3913,77.4438,21095.0
2016-11-03 10:30:00,88.5,88.51,88.37,88.48,20135.0,77.4438,77.4525,77.33,77.4263,20135.0
2016-11-03 10:35:00,88.48,88.48,88.37,88.42,31568.0,77.4263,77.4263,77.33,77.3738,31568.0
2016-11-03 10:40:00,88.42,88.48,88.33,88.46,16033.0,77.3738,77.4263,77.295,77.4088,16033.0
2016-11-03 10:45:00,88.42,88.46,88.31,88.33,22917.0,77.3738,77.4088,77.2775,77.295,22917.0
2016-11-03 10:50:00,88.34,88.35,88.25,88.3,36850.0,77.3038,77.3125,77.225,77.2688,36850.0
2016-11-03 10:55:00,88.29,88.31,88.2,88.25,69009.0,77.26,77.2775,77.1813,77.225,69009.0
2016-11-03 11:00:00,88.26,88.31,88.22,88.28,39607.0,77.2338,77.2775,77.1988,77.2513,39607.0
2016-11-03 11:05:00,88.27,88.29,88.2,88.22,16941.0,77.2425,77.26,77.1813,77.1988,16941.0
2016-11-03 11:10:00,88.2,88.29,88.19,88.29,27434.0,77.1813,77.26,77.1725,77.26,27434.0
2016-11-03 11:15:00,88.27,88.28,88.2,88.27,26776.0,77.2425,77.2513,77.1813,77.2425,26776.0
2016-11-03 11:20:00,88.27,88.27,88.15,88.16,17094.0,77.2425,77.2425,77.1375,77.1463,17094.0
2016-11-03 11:25:00,88.16,88.24,88.14,88.19,24687.0,77.1463,77.2163,77.1288,77.1725,24687.0
2016-11-03 11:30:00,88.21,88.28,88.18,88.28,14391.0,77.19,77.2513,77.1638,77.2513,14391.0
2016-11-03 11:35:00,88.28,88.3,88.2,88.2,10520.0,77.2513,77.2688,77.1813,77.1813,10520.0
2016-11-03 11:40:00,88.2,88.21,88.06,88.1,14078.0,77.1813,77.19,77.0587,77.0937,14078.0
2016-11-03 11:45:00,88.11,88.21,88.11,88.21,21652.0,77.1025,77.19,77.1025,77.19,21652.0
2016-11-03 11:50:00,88.2,88.24,88.18,88.24,14055.0,77.1813,77.2163,77.1638,77.2163,14055.0
2016-11-03 11:55:00,88.23,88.27,88.2,88.24,18095.0,77.2075,77.2425,77.1813,77.2163,18095.0
2016-11-03 12:00:00,88.24,88.34,88.22,88.32,18419.0,77.2163,77.3038,77.1988,77.2863,18419.0
2016-11-03 12:05:00,88.31,88.33,88.13,88.14,11119.0,77.2775,77.295,77.12,77.1288,11119.0
2016-11-03 12:10:00,88.13,88.17,88.11,88.13,11535.0,77.12,77.155,77.1025,77.12,11535.0
2016-11-03 12:15:00,88.12,88.21,88.06,88.19,16405.0,77.1112,77.19,77.0587,77.1725,16405.0
2016-11-03 12:20:00,88.19,88.21,88.15,88.19,12130.0,77.1725,77.19,77.1375,77.1725,12130.0
2016-11-03 12:25:00,88.19,88.2,88.09,88.12,15831.0,77.1725,77.1813,77.085,77.1112,15831.0
2016-11-03 12:30:00,88.1,88.18,88.1,88.16,16546.0,77.0937,77.1638,77.0937,77.1463,16546.0
2016-11-03 12:35:00,88.14,88.15,88.05,88.14,16567.0,77.1288,77.1375,77.05,77.1288,16567.0
2016-11-03 12:40:00,88.14,88.19,88.1,88.14,9076.0,77.1288,77.1725,77.0937,77.1288,9076.0
2016-11-03 12:45:00,88.12,88.17,88.1,88.15,12707.0,77.1112,77.155,77.0937,77.1375,12707.0
2016-11-03 12:50:00,88.15,88.21,88.13,88.2,13663.0,77.1375,77.19,77.12,77.1813,13663.0
2016-11-03 12:55:00,88.2,88.22,88.17,88.17,10638.0,77.1813,77.1988,77.155,77.155,10638.0
2016-11-03 13:00:00,88.16,88.18,88.1,88.11,8561.0,77.1463,77.1638,77.0937,77.1025,8561.0
2016-11-03 13:05:00,88.1,88.17,88.09,88.13,13845.0,77.0937,77.155,77.085,77.12,13845.0
2016-11-03 13:10:00,88.13,88.17,88.07,88.09,9430.0,77.12,77.155,77.0675,77.085,9430.0
2016-11-03 13:15:00,88.09,88.18,88.06,88.17,10417.0,77.085,77.1638,77.0587,77.155,10417.0
2016-11-03 13:20:00,88.17,88.18,88.12,88.17,7046.0,77.155,77.1638,77.1112,77.155,7046.0
2016-11-03 13:25:00,88.18,88.25,88.18,88.23,27435.0,77.1638,77.225,77.1638,77.2075,27435.0
2016-11-03 13:30:00,88.23,88.24,88.21,88.22,9222.0,77.2075,77.2163,77.19,77.1988,9222.0
2016-11-03 13:35:00,88.21,88.21,88.16,88.17,10058.0,77.19,77.19,77.1463,77.155,10058.0
2016-11-03 13:40:00,88.18,88.21,88.08,88.09,13630.0,77.1638,77.19,77.0762,77.085,13630.0
2016-11-03 13:45:00,88.08,88.17,88.08,88.17,17664.0,77.0762,77.155,77.0762,77.155,17664.0
2016-11-03 13:50:00,88.19,88.2,88.14,88.19,9945.0,77.1725,77.1813,77.1288,77.1725,9945.0
2016-11-03 13:55:00,88.21,88.25,88.17,88.23,14715.0,77.19,77.225,77.155,77.2075,14715.0
2016-11-03 14:00:00,88.23,88.27,88.22,88.27,25242.0,77.2075,77.2425,77.1988,77.2425,25242.0
2016-11-03 14:05:00,88.27,88.27,88.24,88.26,25560.0,77.2425,77.2425,77.2163,77.2338,25560.0
2016-11-03 14:10:00,88.27,88.42,88.26,88.38,58708.0,77.2425,77.3738,77.2338,77.3388,58708.0
2016-11-03 14:15:00,88.37,88.38,88.26,88.27,16468.0,77.33,77.3388,77.2338,77.2425,16468.0
2016-11-03 14:20:00,88.27,88.33,88.25,88.32,25459.0,77.2425,77.295,77.225,77.2863,25459.0
2016-11-03 14:25:00,88.32,88.38,88.3,88.37,20122.0,77.2863,77.3388,77.2688,77.33,20122.0
2016-11-03 14:30:00,88.39,88.4,88.29,88.29,31258.0,77.3475,77.3563,77.26,77.26,31258.0
2016-11-03 14:35:00,88.32,88.39,88.32,88.34,12476.0,77.2863,77.3475,77.2863,77.3038,12476.0
2016-11-03 14:40:00,88.36,88.41,88.31,88.31,18828.0,77.3213,77.365,77.2775,77.2775,18828.0
2016-11-03 14:45:00,88.31,88.35,88.25,88.29,28894.0,77.2775,77.3125,77.225,77.26,28894.0
2016-11-03 14:50:00,88.3,88.38,88.29,88.33,22282.0,77.2688,77.3388,77.26,77.295,22282.0
2016-11-03 14:55:00,88.32,88.38,88.32,88.35,10915.0,77.2863,77.3388,77.2863,77.3125,10915.0
2016-11-03 15:00:00,88.33,88.35,88.24,88.25,46330.0,77.295,77.3125,77.2163,77.225,46330.0
2016-11-03 15:05:00,88.26,88.36,88.25,88.34,13972.0,77.2338,77.3213,77.225,77.3038,13972.0
2016-11-03 15:10:00,88.34,88.4,88.34,88.38,14775.0,77.3038,77.3563,77.3038,77.3388,14775.0
2016-11-03 15:15:00,88.38,88.4,88.28,88.28,16636.0,77.3388,77.3563,77.2513,77.2513,16636.0
2016-11-03 15:20:00,88.28,88.35,88.25,88.31,18210.0,77.2513,77.3125,77.225,77.2775,18210.0
2016-11-03 15:25:00,88.34,88.41,88.33,88.41,22052.0,77.3038,77.365,77.295,77.365,22052.0
2016-11-03 15:30:00,88.39,88.4,88.28,88.31,68399.0,77.3475,77.3563,77.2513,77.2775,68399.0
2016-11-03 15:35:00,88.29,88.35,88.23,88.27,31830.0,77.26,77.3125,77.2075,77.2425,31830.0
2016-11-03 15:40:00,88.27,88.28,88.21,88.23,45914.0,77.2425,77.2513,77.19,77.2075,45914.0
2016-11-03 15:45:00,88.21,88.36,88.19,88.29,58153.0,77.19,77.3213,77.1725,77.26,58153.0
2016-11-03 15:50:00,88.29,88.36,88.26,88.32,69477.0,77.26,77.3213,77.2338,77.2863,69477.0
2016-11-03 15:55:00,88.32,88.41,88.29,88.31,141226.0,77.2863,77.365,77.26,77.2775,141226.0
2016-11-04 09:30:00,88.27,88.5,87.95,88.08,28741.0,77.2425,77.4438,76.9625,77.0762,28741.0
2016-11-04 09:35:00,88.11,88.11,87.78,87.78,10297.0,77.1025,77.1025,76.8137,76.8137,10297.0
2016-11-04 09:40:00,87.78,87.86,87.68,87.83,80484.0,76.8137,76.8837,76.7262,76.8575,80484.0
2016-11-04 09:45:00,87.86,87.96,87.72,87.77,18408.0,76.8837,76.9712,76.7612,76.805,18408.0
2016-11-04 09:50:00,87.74,87.87,87.73,87.87,14447.0,76.7787,76.8925,76.77,76.8925,14447.0
2016-11-04 09:55:00,87.86,87.88,87.71,87.88,33913.0,76.8837,76.9012,76.7525,76.9012,33913.0
2016-11-04 10:00:00,87.88,87.99,87.82,87.98,31595.0,76.9012,76.9975,76.8487,76.9887,31595.0
2016-11-04 10:05:00,87.95,88.04,87.93,88.0,35520.0,76.9625,77.0412,76.945,77.0062,35520.0
2016-11-04 10:10:00,88.0,88.07,87.96,88.0,29087.0,77.0062,77.0675,76.9712,77.0062,29087.0
2016-11-04 10:15:00,88.04,88.12,87.98,88.1,5524.0,77.0412,77.1112,76.9887,77.0937,5524.0
2016-11-04 10:20:00,88.08,88.22,88.05,88.17,9872.0,77.0762,77.1988,77.05,77.155,9872.0
2016-11-04 10:25:00,88.16,88.19,88.03,88.12,7925.0,77.1463,77.1725,77.0325,77.1112,7925.0
2016-11-04 10:30:00,88.14,88.26,88.1,88.19,6048.0,77.1288,77.2338,77.0937,77.1725,6048.0
2016-11-04 10:35:00,88.17,88.27,88.15,88.27,5858.0,77.155,77.2425,77.1375,77.2425,5858.0
2016-11-04 10:40:00,88.26,88.33,88.26,88.29,9061.0,77.2338,77.295,77.2338,77.26,9061.0
2016-11-04 10:45:00,88.27,88.29,88.17,88.17,7522.0,77.2425,77.26,77.155,77.155,7522.0
2016-11-04 10:50:00,88.18,88.35,88.18,88.33,10291.0,77.1638,77.3125,77.1638,77.295,10291.0
2016-11-04 10:55:00,88.32,88.33,88.14,88.14,8944.0,77.2863,77.295,77.1288,77.1288,8944.0
2016-11-04 11:00:00,88.14,88.32,88.1,88.32,12270.0,77.1288,77.2863,77.0937,77.2863,12270.0
2016-11-04 11:05:00,88.31,88.31,88.17,88.23,12159.0,77.2775,77.2775,77.155,77.2075,12159.0
2016-11-04 11:10:00,88.23,88.31,88.15,88.31,4930.0,77.2075,77.2775,77.1375,77.2775,4930.0
2016-11-04 11:15:00,88.27,88.33,88.21,88.3,14703.0,77.2425,77.295,77.19,77.2688,14703.0
2016-11-04 11:20:00,88.29,88.44,88.25,88.43,13487.0,77.26,77.3913,77.225,77.3825,13487.0
2016-11-04 11:25:00,88.46,88.49,88.34,88.37,13707.0,77.4088,77.435,77.3038,77.33,13707.0
2016-11-04 11:30:00,88.37,88.39,88.19,88.27,16001.0,77.33,77.3475,77.1725,77.2425,16001.0
2016-11-04 11:35:00,88.29,88.37,88.26,88.3,10276.0,77.26,77.33,77.2338,77.2688,10276.0
2016-11-04 11:40:00,88.28,88.33,88.21,88.33,14339.0,77.2513,77.295,77.19,77.295,14339.0
2016-11-04 11:45:00,88.34,88.4,88.29,88.39,8462.0,77.3038,77.3563,77.26,77.3475,8462.0
2016-11-04 11:50:00,88.38,88.39,88.33,88.39,10048.0,77.3388,77.3475,77.295,77.3475,10048.0
2016-11-04 11:55:00,88.38,88.53,88.38,88.4,68716.0,77.3388,77.47,77.3388,77.3563,68716.0
2016-11-04 12:00:00,88.39,88.47,88.39,88.4,23562.0,77.3475,77.4175,77.3475,77.3563,23562.0
2016-11-04 12:05:00,88.41,88.44,88.39,88.41,13088.0,77.365,77.3913,77.3475,77.365,13088.0
2016-11-04 12:10:00,88.4,88.46,88.36,88.44,39996.0,77.3563,77.4088,77.3213,77.3913,39996.0
2016-11-04 12:15:00,88.46,88.49,88.39,88.43,56958.0,77.4088,77.435,77.3475,77.3825,56958.0
2016-11-04 12:20:00,88.44,88.44,88.34,88.36,30549.0,77.3913,77.3913,77.3038,77.3213,30549.0
2016-11-04 12:25:00,88.36,88.36,88.23,88.24,29187.0,77.3213,77.3213,77.2075,77.2163,29187.0
2016-11-04 12:30:00,88.25,88.34,88.2,88.23,15423.0,77.225,77.3038,77.1813,77.2075,15423.0
2016-11-04 12:35:00,88.23,88.24,88.21,88.23,8526.0,77.2075,77.2163,77.19,77.2075,8526.0
2016-11-04 12:40:00,88.22,88.27,88.18,88.23,10436.0,77.1988,77.2425,77.1638,77.2075,10436.0
2016-11-04 12:45:00,88.21,88.3,88.2,88.28,5940.0,77.19,77.2688,77.1813,77.2513,5940.0
2016-11-04 12:50:00,88.28,88.31,88.24,88.27,21438.0,77.2513,77.2775,77.2163,77.2425,21438.0
2016-11-04 12:55:00,88.25,88.3,88.24,88.3,19073.0,77.225,77.2688,77.2163,77.2688,19073.0
2016-11-04 13:00:00,88.31,88.37,88.3,88.37,4899.0,77.2775,77.33,77.2688,77.33,4899.0
2016-11-04 13:05:00,88.37,88.4,88.29,88.29,11161.0,77.33,77.3563,77.26,77.26,11161.0
2016-11-04 13:10:00,88.27,88.29,88.22,88.23,8601.0,77.2425,77.26,77.1988,77.2075,8601.0
2016-11-04 13:15:00,88.25,88.37,88.24,88.36,58201.0,77.225,77.33,77.2163,77.3213,58201.0
2016-11-04 13:20:00,88.38,88.4,88.36,88.39,3572.0,77.3388,77.3563,77.3213,77.3475,3572.0
2016-11-04 13:25:00,88.37,88.37,88.31,88.33,5198.0,77.33,77.33,77.2775,77.295,5198.0
2016-11-04 13:30:00,88.33,88.33,88.29,88.3,3866.0,77.295,77.295,77.26,77.2688,3866.0
2016-11-04 13:35:00,88.32,88.36,88.32,88.36,3401.0,77.2863,77.3213,77.2863,77.3213,3401.0
2016-11-04 13:40:00,88.35,88.4,88.34,88.35,26418.0,77.3125,77.3563,77.3038,77.3125,26418.0
2016-11-04 13:45:00,88.36,88.39,88.33,88.37,7180.0,77.3213,77.3475,77.295,77.33,7180.0
2016-11-04 13:50:00,88.38,88.39,88.25,88.26,6664.0,77.3388,77.3475,77.225,77.2338,6664.0
2016-11-04 13:55:00,88.25,88.28,88.24,88.27,6388.0,77.225,77.2513,77.2163,77.2425,6388.0
2016-11-04 14:00:00,88.27,88.27,88.23,88.26,15270.0,77.2425,77.2425,77.2075,77.2338,15270.0
2016-11-04 14:05:00,88.25,88.26,88.23,88.25,19196.0,77.225,77.2338,77.2075,77.225,19196.0
2016-11-04 14:10:00,88.24,88.28,88.23,88.27,15959.0,77.2163,77.2513,77.2075,77.2425,15959.0
2016-11-04 14:15:00,88.27,88.32,88.27,88.3,7490.0,77.2425,77.2863,77.2425,77.2688,7490.0
2016-11-04 14:20:00,88.3,88.33,88.28,88.32,10838.0,77.2688,77.295,77.2513,77.2863,10838.0
2016-11-04 14:25:00,88.31,88.32,88.28,88.3,8707.0,77.2775,77.2863,77.2513,77.2688,8707.0
2016-11-04 14:30:00,88.29,88.32,88.25,88.25,10813.0,77.26,77.2863,77.225,77.225,10813.0
2016-11-04 14:35:00,88.26,88.28,88.23,88.28,86788.0,77.2338,77.2513,77.2075,77.2513,86788.0
2016-11-04 14:40:00,88.29,88.36,88.29,88.3,5507.0,77.26,77.3213,77.26,77.2688,5507.0
2016-11-04 14:45:00,88.3,88.31,88.2,88.21,17993.0,77.2688,77.2775,77.1813,77.19,17993.0
2016-11-04 14:50:00,88.23,88.25,88.17,88.19,7039.0,77.2075,77.225,77.155,77.1725,7039.0
2016-11-04 14:55:00,88.17,88.22,88.12,88.16,21260.0,77.155,77.1988,77.1112,77.1463,21260.0
2016-11-04 15:00:00,88.15,88.2,88.13,88.15,13577.0,77.1375,77.1813,77.12,77.1375,13577.0
2016-11-04 15:05:00,88.15,88.16,88.06,88.11,9160.0,77.1375,77.1463,77.0587,77.1025,9160.0
2016-11-04 15:10:00,88.09,88.18,88.09,88.15,6124.0,77.085,77.1638,77.085,77.1375,6124.0
2016-11-04 15:15:00,88.14,88.15,88.1,88.12,7003.0,77.1288,77.1375,77.0937,77.1112,7003.0
2016-11-04 15:20:00,88.13,88.16,88.07,88.1,12052.0,77.12,77.1463,77.0675,77.0937,12052.0
2016-11-04 15:25:00,88.1,88.17,88.08,88.12,27522.0,77.0937,77.155,77.0762,77.1112,27522.0
2016-11-04 15:30:00,88.12,88.16,88.1,88.1,11381.0,77.1112,77.1463,77.0937,77.0937,11381.0
2016-11-04 15:35:00,88.11,88.12,88.05,88.06,25746.0,77.1025,77.1112,77.05,77.0587,25746.0
2016-11-04 15:40:00,88.08,88.08,88.03,88.03,36070.0,77.0762,77.0762,77.0325,77.0325,36070.0
2016-11-04 15:45:00,88.04,88.04,87.93,87.98,56091.0,77.0412,77.0412,76.945,76.9887,56091.0
2016-11-04 15:50:00,87.98,88.02,87.9,87.95,72771.0,76.9887,77.0237,76.9187,76.9625,72771.0
2016-11-04 15:55:00,87.96,88.06,87.96,88.05,149044.0,76.9712,77.0587,76.9712,77.05,149044.0
2016-11-07 09:30:00,89.0,89.78,88.8,89.32,102753.0,77.8813,78.5639,77.7063,78.1613,102753.0
2016-11-07 09:35:00,89.31,89.74,89.25,89.62,23562.0,78.1526,78.5289,78.1001,78.4239,23562.0
2016-11-07 09:40:00,89.62,89.76,89.47,89.6,29214.0,78.4239,78.5464,78.2926,78.4064,29214.0
2016-11-07 09:45:00,89.61,89.65,89.4,89.46,19891.0,78.4151,78.4501,78.2313,78.2838,19891.0
2016-11-07 09:50:00,89.46,89.52,89.38,89.38,20415.0,78.2838,78.3363,78.2138,78.2138,20415.0
2016-11-07 09:55:00,89.36,89.4,88.84,88.99,66055.0,78.1963,78.2313,77.7413,77.8726,66055.0
2016-11-07 10:00:00,88.99,89.01,88.82,88.89,40087.0,77.8726,77.8901,77.7238,77.7851,40087.0
2016-11-07 10:05:00,88.89,89.04,88.78,89.03,25134.0,77.7851,77.9163,77.6888,77.9076,25134.0
2016-11-07 10:10:00,89.01,89.02,88.8,88.85,19598.0,77.8901,77.8988,77.7063,77.7501,19598.0
2016-11-07 10:15:00,88.86,88.86,88.69,88.75,16810.0,77.7588,77.7588,77.61,77.6625,16810.0
2016-11-07 10:20:00,88.72,88.77,88.68,88.73,14977.0,77.6363,77.68,77.6013,77.645,14977.0
2016-11-07 10:25:00,88.76,88.85,88.68,88.83,15967.0,77.6713,77.7501,77.6013,77.7325,15967.0
2016-11-07 10:30:00,88.87,88.93,88.77,88.9,15641.0,77.7676,77.8201,77.68,77.7938,15641.0
2016-11-07 10:35:00,88.9,88.92,88.78,88.8,20147.0,77.7938,77.8113,77.6888,77.7063,20147.0
2016-11-07 10:40:00,88.79,88.8,88.69,88.7,25608.0,77.6975,77.7063,77.61,77.6188,25608.0
2016-11-07 10:45:00,88.7,88.72,88.61,88.64,20801.0,77.6188,77.6363,77.54,77.5663,20801.0
2016-11-07 10:50:00,88.64,88.65,88.59,88.6,20930.0,77.5663,77.575,77.5225,77.5313,20930.0
2016-11-07 10:55:00,88.6,88.74,88.57,88.69,39184.0,77.5313,77.6538,77.505,77.61,39184.0
2016-11-07 11:00:00,88.7,88.72,88.58,88.58,14949.0,77.6188,77.6363,77.5138,77.5138,14949.0
2016-11-07 11:05:00,88.58,88.67,88.57,88.62,33125.0,77.5138,77.5925,77.505,77.5488,33125.0
2016-11-07 11:10:00,88.62,88.63,88.44,88.44,26472.0,77.5488,77.5575,77.3913,77.3913,26472.0
2016-11-07 11:15:00,88.45,88.46,88.28,88.31,39088.0,77.4,77.4088,77.2513,77.2775,39088.0
2016-11-07 11:20:00,88.33,88.37,88.23,88.33,34772.0,77.295,77.33,77.2075,77.295,34772.0
2016-11-07 11:25:00,88.32,88.41,88.28,88.41,13052.0,77.2863,77.365,77.2513,77.365,13052.0
2016-11-07 11:30:00,88.42,88.42,88.31,88.35,20398.0,77.3738,77.3738,77.2775,77.3125,20398.0
2016-11-07 11:35:00,88.34,88.46,88.32,88.43,22573.0,77.3038,77.4088,77.2863,77.3825,22573.0
2016-11-07 11:40:00,88.43,88.44,88.35,88.43,19450.0,77.3825,77.3913,77.3125,77.3825,19450.0
2016-11-07 11:45:00,88.44,88.45,88.4,88.43,18126.0,77.3913,77.4,77.3563,77.3825,18126.0
2016-11-07 11:50:00,88.45,88.58,88.44,88.56,19407.0,77.4,77.5138,77.3913,77.4963,19407.0
2016-11-07 11:55:00,88.57,88.69,88.57,88.67,13157.0,77.505,77.61,77.505,77.5925,13157.0
2016-11-07 12:00:00,88.67,88.8,88.67,88.73,18974.0,77.5925,77.7063,77.5925,77.645,18974.0
2016-11-07 12:05:00,88.73,88.79,88.72,88.78,4677.0,77.645,77.6975,77.6363,77.6888,4677.0
2016-11-07 12:10:00,88.79,88.87,88.78,88.86,8379.0,77.6975,77.7676,77.6888,77.7588,8379.0
2016-11-07 12:15:00,88.87,88.88,88.79,88.79,11196.0,77.7676,77.7763,77.6975,77.6975,11196.0
2016-11-07 12:20:00,88.8,88.81,88.7,88.75,12066.0,77.7063,77.715,77.6188,77.6625,12066.0
2016-11-07 12:25:00,88.76,88.88,88.76,88.82,7228.0,77.6713,77.7763,77.6713,77.7238,7228.0
2016-11-07 12:30:00,88.81,88.84,88.78,88.82,8681.0,77.715,77.7413,77.6888,77.7238,8681.0
2016-11-07 12:35:00,88.83,88.9,88.8,88.81,19848.0,77.7325,77.7938,77.7063,77.715,19848.0
2016-11-07 12:40:00,88.8,88.82,88.78,88.82,6174.0,77.7063,77.7238,77.6888,77.7238,6174.0
2016-11-07 12:45:00,88.81,88.85,88.77,88.85,12116.0,77.715,77.7501,77.68,77.7501,12116.0
2016-11-07 12:50:00,88.85,88.87,88.81,88.81,9891.0,77.7501,77.7676,77.715,77.715,9891.0
2016-11-07 12:55:00,88.82,88.88,88.82,88.88,4856.0,77.7238,77.7763,77.7238,77.7763,4856.0
2016-11-07 13:00:00,88.88,88.92,88.87,88.91,11600.0,77.7763,77.8113,77.7676,77.8026,11600.0
2016-11-07 13:05:00,88.91,88.94,88.89,88.89,5636.0,77.8026,77.8288,77.7851,77.7851,5636.0
2016-11-07 13:10:00,88.9,88.9,88.82,88.84,11841.0,77.7938,77.7938,77.7238,77.7413,11841.0
2016-11-07 13:15:00,88.86,88.91,88.85,88.89,6119.0,77.7588,77.8026,77.7501,77.7851,6119.0
2016-11-07 13:20:00,88.9,88.9,88.8,88.83,6039.0,77.7938,77.7938,77.7063,77.7325,6039.0
2016-11-07 13:25:00,88.83,88.87,88.81,88.83,6633.0,77.7325,77.7676,77.715,77.7325,6633.0
2016-11-07 13:30:00,88.83,88.84,88.79,88.84,10553.0,77.7325,77.7413,77.6975,77.7413,10553.0
2016-11-07 13:35:00,88.85,88.87,88.8,88.8,8092.0,77.7501,77.7676,77.7063,77.7063,8092.0
2016-11-07 13:40:00,88.81,88.87,88.79,88.81,15464.0,77.715,77.7676,77.6975,77.715,15464.0
2016-11-07 13:45:00,88.79,88.83,88.78,88.79,6935.0,77.6975,77.7325,77.6888,77.6975,6935.0
2016-11-07 13:50:00,88.8,88.88,88.8,88.87,9106.0,77.7063,77.7763,77.7063,77.7676,9106.0
2016-11-07 13:55:00,88.88,88.92,88.8,88.81,18500.0,77.7763,77.8113,77.7063,77.715,18500.0
2016-11-07 14:00:00,88.81,88.82,88.75,88.8,11792.0,77.715,77.7238,77.6625,77.7063,11792.0
2016-11-07 14:05:00,88.79,88.79,88.73,88.77,11936.0,77.6975,77.6975,77.645,77.68,11936.0
2016-11-07 14:10:00,88.78,88.81,88.74,88.76,12435.0,77.6888,77.715,77.6538,77.6713,12435.0
2016-11-07 14:15:00,88.77,88.82,88.76,88.82,14778.0,77.68,77.7238,77.6713,77.7238,14778.0
2016-11-07 14:20:00,88.83,88.83,88.81,88.83,2335.0,77.7325,77.7325,77.715,77.7325,2335.0
2016-11-07 14:25:00,88.83,88.87,88.82,88.86,8286.0,77.7325,77.7676,77.7238,77.7588,8286.0
2016-11-07 14:30:00,88.85,88.88,88.84,88.87,16577.0,77.7501,77.7763,77.7413,77.7676,16577.0
2016-11-07 14:35:00,88.87,88.94,88.87,88.88,7392.0,77.7676,77.8288,77.7676,77.7763,7392.0
2016-11-07 14:40:00,88.88,88.89,88.84,88.84,9998.0,77.7763,77.7851,77.7413,77.7413,9998.0
2016-11-07 14:45:00,88.84,88.84,88.71,88.71,13076.0,77.7413,77.7413,77.6275,77.6275,13076.0
2016-11-07 14:50:00,88.71,88.76,88.71,88.74,7803.0,77.6275,77.6713,77.6275,77.6538,7803.0
2016-11-07 14:55:00,88.74,88.83,88.74,88.82,11849.0,77.6538,77.7325,77.6538,77.7238,11849.0
2016-11-07 15:00:00,88.83,88.84,88.77,88.79,11885.0,77.7325,77.7413,77.68,77.6975,11885.0
2016-11-07 15:05:00,88.79,88.83,88.75,88.76,10562.0,77.6975,77.7325,77.6625,77.6713,10562.0
2016-11-07 15:10:00,88.78,88.85,88.77,88.78,12521.0,77.6888,77.7501,77.68,77.6888,12521.0
2016-11-07 15:15:00,88.8,88.89,88.79,88.83,17879.0,77.7063,77.7851,77.6975,77.7325,17879.0
2016-11-07 15:20:00,88.82,88.89,88.82,88.89,13948.0,77.7238,77.7851,77.7238,77.7851,13948.0
2016-11-07 15:25:00,88.9,88.9,88.81,88.83,17437.0,77.7938,77.7938,77.715,77.7325,17437.0
2016-11-07 15:30:00,88.84,88.84,88.76,88.8,27290.0,77.7413,77.7413,77.6713,77.7063,27290.0
2016-11-07 15:35:00,88.8,88.98,88.8,88.98,42946.0,77.7063,77.8638,77.7063,77.8638,42946.0
2016-11-07 15:40:00,88.98,89.0,88.87,88.88,36880.0,77.8638,77.8813,77.7676,77.7763,36880.0
2016-11-07 15:45:00,88.89,89.05,88.89,89.05,40589.0,77.7851,77.9251,77.7851,77.9251,40589.0
2016-11-07 15:50:00,89.03,89.08,88.99,89.05,48190.0,77.9076,77.9513,77.8726,77.9251,48190.0
2016-11-07 15:55:00,89.04,89.07,88.99,89.02,127848.0,77.9163,77.9426,77.8726,77.8988,127848.0
2016-11-08 09:30:00,88.8,88.98,88.61,88.85,19717.0,77.7063,77.8638,77.54,77.7501,19717.0
2016-11-08 09:35:00,88.76,88.94,88.75,88.88,12903.0,77.6713,77.8288,77.6625,77.7763,12903.0
2016-11-08 09:40:00,88.86,88.98,88.81,88.86,6851.0,77.7588,77.8638,77.715,77.7588,6851.0
2016-11-08 09:45:00,88.86,88.99,88.78,88.8,5554.0,77.7588,77.8726,77.6888,77.7063,5554.0
2016-11-08 09:50:00,88.77,88.79,88.62,88.65,6975.0,77.68,77.6975,77.5488,77.575,6975.0
2016-11-08 09:55:00,88.73,88.88,88.73,88.87,7822.0,77.645,77.7763,77.645,77.7676,7822.0
2016-11-08 10:00:00,88.88,88.88,88.64,88.75,6868.0,77.7763,77.7763,77.5663,77.6625,6868.0
2016-11-08 10:05:00,88.8,88.8,88.63,88.8,10675.0,77.7063,77.7063,77.5575,77.7063,10675.0
2016-11-08 10:10:00,88.8,88.8,88.68,88.68,3978.0,77.7063,77.7063,77.6013,77.6013,3978.0
2016-11-08 10:15:00,88.65,88.69,88.61,88.68,4944.0,77.575,77.61,77.54,77.6013,4944.0
2016-11-08 10:20:00,88.73,88.96,88.73,88.9,6441.0,77.645,77.8463,77.645,77.7938,6441.0
2016-11-08 10:25:00,88.86,88.87,88.76,88.76,2601.0,77.7588,77.7676,77.6713,77.6713,2601.0
2016-11-08 10:30:00,88.79,88.9,88.77,88.88,4604.0,77.6975,77.7938,77.68,77.7763,4604.0
2016-11-08 10:35:00,88.87,88.91,88.85,88.87,5376.0,77.7676,77.8026,77.7501,77.7676,5376.0
2016-11-08 10:40:00,88.88,88.96,88.87,88.95,20135.0,77.7763,77.8463,77.7676,77.8376,20135.0
2016-11-08 10:45:00,88.97,89.25,88.95,89.25,16514.0,77.8551,78.1001,77.8376,78.1001,16514.0
2016-11-08 10:50:00,89.25,89.36,89.21,89.22,20643.0,78.1001,78.1963,78.0651,78.0738,20643.0
2016-11-08 10:55:00,89.23,89.25,89.19,89.22,6359.0,78.0826,78.1001,78.0476,78.0738,6359.0
2016-11-08 11:00:00,89.23,89.27,89.1,89.12,18733.0,78.0826,78.1176,77.9688,77.9863,18733.0
2016-11-08 11:05:00,89.11,89.16,89.05,89.11,19342.0,77.9776,78.0213,77.9251,77.9776,19342.0
2016-11-08 11:10:00,89.1,89.17,89.0,89.14,36011.0,77.9688,78.0301,77.8813,78.0038,36011.0
2016-11-08 11:15:00,89.16,89.19,89.11,89.19,18542.0,78.0213,78.0476,77.9776,78.0476,18542.0
2016-11-08 11:20:00,89.2,89.3,89.18,89.2,187557.0,78.0563,78.1438,78.0388,78.0563,187557.0
2016-11-08 11:25:00,89.23,89.26,89.16,89.19,7934.0,78.0826,78.1088,78.0213,78.0476,7934.0
2016-11-08 11:30:00,89.22,89.48,89.21,89.48,5509.0,78.0738,78.3013,78.0651,78.3013,5509.0
2016-11-08 11:35:00,89.48,89.56,89.44,89.48,17548.0,78.3013,78.3714,78.2663,78.3013,17548.0
2016-11-08 11:40:00,89.5,89.5,89.45,89.47,8975.0,78.3188,78.3188,78.2751,78.2926,8975.0
2016-11-08 11:45:00,89.48,89.49,89.42,89.49,21117.0,78.3013,78.3101,78.2488,78.3101,21117.0
2016-11-08 11:50:00,89.47,89.5,89.44,89.45,4850.0,78.2926,78.3188,78.2663,78.2751,4850.0
2016-11-08 11:55:00,89.44,89.47,89.4,89.46,7670.0,78.2663,78.2926,78.2313,78.2838,7670.0
2016-11-08 12:00:00,89.47,89.49,89.37,89.38,17375.0,78.2926,78.3101,78.2051,78.2138,17375.0
2016-11-08 12:05:00,89.38,89.52,89.38,89.51,18664.0,78.2138,78.3363,78.2138,78.3276,18664.0
2016-11-08 12:10:00,89.53,89.56,89.48,89.5,17617.0,78.3451,78.3714,78.3013,78.3188,17617.0
2016-11-08 12:15:00,89.51,89.53,89.47,89.47,19208.0,78.3276,78.3451,78.2926,78.2926,19208.0
2016-11-08 12:20:00,89.48,89.53,89.47,89.5,13041.0,78.3013,78.3451,78.2926,78.3188,13041.0
2016-11-08 12:25:00,89.51,89.52,89.44,89.45,8621.0,78.3276,78.3363,78.2663,78.2751,8621.0
2016-11-08 12:30:00,89.46,89.46,89.3,89.35,10458.0,78.2838,78.2838,78.1438,78.1876,10458.0
2016-11-08 12:35:00,89.35,89.36,89.31,89.34,3112.0,78.1876,78.1963,78.1526,78.1788,3112.0
2016-11-08 12:40:00,89.33,89.43,89.33,89.37,7748.0,78.1701,78.2576,78.1701,78.2051,7748.0
2016-11-08 12:45:00,89.39,89.39,89.34,89.36,2758.0,78.2226,78.2226,78.1788,78.1963,2758.0
2016-11-08 12:50:00,89.36,89.39,89.33,89.38,11305.0,78.1963,78.2226,78.1701,78.2138,11305.0
2016-11-08 12:55:00,89.36,89.4,89.35,89.39,8623.0,78.1963,78.2313,78.1876,78.2226,8623.0
2016-11-08 13:00:00,89.39,89.41,89.3,89.3,14044.0,78.2226,78.2401,78.1438,78.1438,14044.0
2016-11-08 13:05:00,89.36,89.39,89.28,89.3,15439.0,78.1963,78.2226,78.1263,78.1438,15439.0
2016-11-08 13:10:00,89.3,89.36,89.3,89.34,10575.0,78.1438,78.1963,78.1438,78.1788,10575.0
2016-11-08 13:15:00,89.34,89.37,89.3,89.35,8487.0,78.1788,78.2051,78.1438,78.1876,8487.0
2016-11-08 13:20:00,89.36,89.38,89.35,89.38,11185.0,78.1963,78.2138,78.1876,78.2138,11185.0
2016-11-08 13:25:00,89.38,89.4,89.37,89.4,6729.0,78.2138,78.2313,78.2051,78.2313,6729.0
2016-11-08 13:30:00,89.39,89.42,89.37,89.4,10584.0,78.2226,78.2488,78.2051,78.2313,10584.0
2016-11-08 13:35:00,89.39,89.43,89.39,89.42,7321.0,78.2226,78.2576,78.2226,78.2488,7321.0
2016-11-08 13:40:00,89.42,89.43,89.4,89.42,9745.0,78.2488,78.2576,78.2313,78.2488,9745.0
2016-11-08 13:45:00,89.41,89.43,89.39,89.42,7073.0,78.2401,78.2576,78.2226,78.2488,7073.0
2016-11-08 13:50:00,89.41,89.43,89.4,89.41,5567.0,78.2401,78.2576,78.2313,78.2401,5567.0
2016-11-08 13:55:00,89.42,89.45,89.42,89.44,3100.0,78.2488,78.2751,78.2488,78.2663,3100.0
2016-11-08 14:00:00,89.44,89.45,89.4,89.44,5463.0,78.2663,78.2751,78.2313,78.2663,5463.0
2016-11-08 14:05:00,89.45,89.46,89.4,89.4,6570.0,78.2751,78.2838,78.2313,78.2313,6570.0
2016-11-08 14:10:00,89.4,89.41,89.36,89.38,4848.0,78.2313,78.2401,78.1963,78.2138,4848.0
2016-11-08 14:15:00,89.37,89.37,89.2,89.26,9579.0,78.2051,78.2051,78.0563,78.1088,9579.0
2016-11-08 14:20:00,89.27,89.34,89.24,89.29,8868.0,78.1176,78.1788,78.0913,78.1351,8868.0
2016-11-08 14:25:00,89.28,89.28,89.19,89.24,7897.0,78.1263,78.1263,78.0476,78.0913,7897.0
2016-11-08 14:30:00,89.25,89.25,89.17,89.17,5811.0,78.1001,78.1001,78.0301,78.0301,5811.0
2016-11-08 14:35:00,89.17,89.18,89.1,89.14,12268.0,78.0301,78.0388,77.9688,78.0038,12268.0
2016-11-08 14:40:00,89.16,89.17,89.03,89.06,12606.0,78.0213,78.0301,77.9076,77.9338,12606.0
2016-11-08 14:45:00,89.05,89.05,88.98,89.01,5463.0,77.9251,77.9251,77.8638,77.8901,5463.0
2016-11-08 14:50:00,89.02,89.06,89.0,89.04,14230.0,77.8988,77.9338,77.8813,77.9163,14230.0
2016-11-08 14:55:00,89.03,89.04,88.98,89.0,8716.0,77.9076,77.9163,77.8638,77.8813,8716.0
2016-11-08 15:00:00,88.98,89.0,88.92,88.95,13006.0,77.8638,77.8813,77.8113,77.8376,13006.0
2016-11-08 15:05:00,88.94,89.07,88.94,89.06,27622.0,77.8288,77.9426,77.8288,77.9338,27622.0
2016-11-08 15:10:00,89.08,89.1,89.01,89.07,10317.0,77.9513,77.9688,77.8901,77.9426,10317.0
2016-11-08 15:15:00,89.06,89.08,89.04,89.06,8051.0,77.9338,77.9513,77.9163,77.9338,8051.0
2016-11-08 15:20:00,89.06,89.13,89.06,89.11,6049.0,77.9338,77.9951,77.9338,77.9776,6049.0
2016-11-08 15:25:00,89.12,89.14,89.11,89.13,6417.0,77.9863,78.0038,77.9776,77.9951,6417.0
2016-11-08 15:30:00,89.14,89.21,89.12,89.17,24127.0,78.0038,78.0651,77.9863,78.0301,24127.0
2016-11-08 15:35:00,89.17,89.24,89.17,89.24,14374.0,78.0301,78.0913,78.0301,78.0913,14374.0
2016-11-08 15:40:00,89.25,89.27,89.2,89.22,32307.0,78.1001,78.1176,78.0563,78.0738,32307.0
2016-11-08 15:45:00,89.22,89.32,89.21,89.24,48954.0,78.0738,78.1613,78.0651,78.0913,48954.0
2016-11-08 15:50:00,89.23,89.27,89.05,89.07,38920.0,78.0826,78.1176,77.9251,77.9426,38920.0
2016-11-08 15:55:00,89.08,89.08,88.95,89.0,116784.0,77.9513,77.9513,77.8376,77.8813,116784.0
2016-11-09 09:30:00,89.54,90.0,89.17,89.76,296432.0,78.3539,78.7564,78.0301,78.5464,296432.0
2016-11-09 09:35:00,89.76,90.56,89.67,90.34,334114.0,78.5464,79.2464,78.4676,79.0539,334114.0
2016-11-09 09:40:00,90.34,90.75,90.17,90.75,91203.0,79.0539,79.4127,78.9051,79.4127,91203.0
2016-11-09 09:45:00,90.75,92.45,90.7,92.36,311313.0,79.4127,80.9003,79.3689,80.8216,311313.0
2016-11-09 09:50:00,92.39,92.99,92.34,92.58,353984.0,80.8478,81.3728,80.804,81.0141,353984.0
2016-11-09 09:55:00,92.54,92.8,92.47,92.78,180196.0,80.9791,81.2066,80.9178,81.1891,180196.0
2016-11-09 10:00:00,92.79,92.9,92.11,92.15,174802.0,81.1978,81.2941,80.6028,80.6378,174802.0
2016-11-09 10:05:00,92.15,92.15,91.63,91.75,167117.0,80.6378,80.6378,80.1827,80.2878,167117.0
2016-11-09 10:10:00,91.72,91.95,91.63,91.87,74275.0,80.2615,80.4628,80.1827,80.3928,74275.0
2016-11-09 10:15:00,91.87,91.89,91.17,91.3,61798.0,80.3928,80.4103,79.7802,79.894,61798.0
2016-11-09 10:20:00,91.31,91.33,90.9,90.93,90295.0,79.9027,79.9202,79.5439,79.5702,90295.0
2016-11-09 10:25:00,90.93,90.98,90.86,90.95,125419.0,79.5702,79.614,79.5089,79.5877,125419.0
2016-11-09 10:30:00,90.98,91.0,90.67,90.7,69989.0,79.614,79.6315,79.3427,79.3689,69989.0
2016-11-09 10:35:00,90.73,90.73,90.53,90.53,33650.0,79.3952,79.3952,79.2202,79.2202,33650.0
2016-11-09 10:40:00,90.54,90.72,90.53,90.72,30892.0,79.2289,79.3864,79.2202,79.3864,30892.0
2016-11-09 10:45:00,90.71,90.72,90.4,90.67,63781.0,79.3777,79.3864,79.1064,79.3427,63781.0
2016-11-09 10:50:00,90.68,90.75,90.37,90.62,60667.0,79.3514,79.4127,79.0802,79.2989,60667.0
2016-11-09 10:55:00,90.64,90.75,90.57,90.7,54745.0,79.3164,79.4127,79.2552,79.3689,54745.0
2016-11-09 11:00:00,90.7,90.72,90.22,90.22,62203.0,79.3689,79.3864,78.9489,78.9489,62203.0
2016-11-09 11:05:00,90.25,90.28,89.95,89.98,110981.0,78.9752,79.0014,78.7126,78.7389,110981.0
2016-11-09 11:10:00,89.98,90.37,89.98,90.22,112010.0,78.7389,79.0802,78.7389,78.9489,112010.0
2016-11-09 11:15:00,90.21,90.3,89.99,90.02,81436.0,78.9401,79.0189,78.7476,78.7739,81436.0
2016-11-09 11:20:00,90.03,90.43,89.96,90.36,79578.0,78.7826,79.1327,78.7214,79.0714,79578.0
2016-11-09 11:25:00,90.37,90.81,90.36,90.78,110709.0,79.0802,79.4652,79.0714,79.4389,110709.0
2016-11-09 11:30:00,90.78,90.97,90.75,90.84,45405.0,79.4389,79.6052,79.4127,79.4914,45405.0
2016-11-09 11:35:00,90.85,91.04,90.84,91.03,44311.0,79.5002,79.6665,79.4914,79.6577,44311.0
2016-11-09 11:40:00,91.02,91.08,90.78,90.82,70764.0,79.649,79.7015,79.4389,79.4739,70764.0
2016-11-09 11:45:00,90.81,91.26,90.8,91.22,43746.0,79.4652,79.859,79.4564,79.824,43746.0
2016-11-09 11:50:00,91.23,91.28,91.11,91.24,62541.0,79.8327,79.8765,79.7277,79.8415,62541.0
2016-11-09 11:55:00,91.26,91.32,91.04,91.1,22974.0,79.859,79.9115,79.6665,79.719,22974.0
2016-11-09 12:00:00,91.11,91.11,90.17,90.22,281964.0,79.7277,79.7277,78.9051,78.9489,281964.0
2016-11-09 12:05:00,90.24,90.26,89.7,89.96,74977.0,78.9664,78.9839,78.4939,78.7214,74977.0
2016-11-09 12:10:00,89.97,90.09,89.82,90.07,40583.0,78.7301,78.8351,78.5989,78.8176,40583.0
2016-11-09 12:15:00,90.08,90.13,89.95,89.99,55247.0,78.8264,78.8701,78.7126,78.7476,55247.0
2016-11-09 12:20:00,90.0,90.08,89.94,89.97,34161.0,78.7564,78.8264,78.7039,78.7301,34161.0
2016-11-09 12:25:00,89.98,90.06,89.91,90.03,27546.0,78.7389,78.8089,78.6776,78.7826,27546.0
2016-11-09 12:30:00,90.06,90.17,89.98,90.14,45054.0,78.8089,78.9051,78.7389,78.8789,45054.0
2016-11-09 12:35:00,90.14,90.2,89.97,90.05,28066.0,78.8789,78.9314,78.7301,78.8001,28066.0
2016-11-09 12:40:00,90.05,90.16,89.99,90.12,45221.0,78.8001,78.8964,78.7476,78.8614,45221.0
2016-11-09 12:45:00,90.12,90.34,90.12,90.28,57175.0,78.8614,79.0539,78.8614,79.0014,57175.0
2016-11-09 12:50:00,90.27,90.27,90.0,90.07,55748.0,78.9927,78.9927,78.7564,78.8176,55748.0
2016-11-09 12:55:00,90.08,90.49,90.08,90.45,30097.0,78.8264,79.1852,78.8264,79.1502,30097.0
2016-11-09 13:00:00,90.44,90.46,90.38,90.44,32553.0,79.1414,79.1589,79.0889,79.1414,32553.0
2016-11-09 13:05:00,90.44,90.74,90.44,90.63,34113.0,79.1414,79.4039,79.1414,79.3077,34113.0
2016-11-09 13:10:00,90.63,90.69,90.6,90.65,23677.0,79.3077,79.3602,79.2814,79.3252,23677.0
2016-11-09 13:15:00,90.67,90.68,90.42,90.45,25646.0,79.3427,79.3514,79.1239,79.1502,25646.0
2016-11-09 13:20:00,90.42,90.44,90.02,90.05,45821.0,79.1239,79.1414,78.7739,78.8001,45821.0
2016-11-09 13:25:00,90.09,90.27,90.06,90.11,32141.0,78.8351,78.9927,78.8089,78.8526,32141.0
2016-11-09 13:30:00,90.12,90.19,90.0,90.03,41656.0,78.8614,78.9226,78.7564,78.7826,41656.0
2016-11-09 13:35:00,90.05,90.09,89.96,90.02,35648.0,78.8001,78.8351,78.7214,78.7739,35648.0
2016-11-09 13:40:00,90.02,90.29,89.99,90.27,40966.0,78.7739,79.0102,78.7476,78.9927,40966.0
2016-11-09 13:45:00,90.28,90.33,90.13,90.33,21415.0,79.0014,79.0452,78.8701,79.0452,21415.0
2016-11-09 13:50:00,90.34,90.56,90.33,90.56,16334.0,79.0539,79.2464,79.0452,79.2464,16334.0
2016-11-09 13:55:00,90.55,90.61,90.34,90.34,31673.0,79.2377,79.2902,79.0539,79.0539,31673.0
2016-11-09 14:00:00,90.34,90.57,90.34,90.46,24217.0,79.0539,79.2552,79.0539,79.1589,24217.0
2016-11-09 14:05:00,90.48,90.7,90.45,90.64,21108.0,79.1764,79.3689,79.1502,79.3164,21108.0
2016-11-09 14:10:00,90.64,90.71,90.48,90.48,29778.0,79.3164,79.3777,79.1764,79.1764,29778.0
2016-11-09 14:15:00,90.53,90.62,90.49,90.54,37210.0,79.2202,79.2989,79.1852,79.2289,37210.0
2016-11-09 14:20:00,90.54,90.66,90.49,90.52,21071.0,79.2289,79.3339,79.1852,79.2114,21071.0
2016-11-09 14:25:00,90.5,90.67,90.21,90.25,153660.0,79.1939,79.3427,78.9401,78.9752,153660.0
2016-11-09 14:30:00,90.25,90.44,90.22,90.43,69009.0,78.9752,79.1414,78.9489,79.1327,69009.0
2016-11-09 14:35:00,90.43,90.45,90.22,90.31,133375.0,79.1327,79.1502,78.9489,79.0277,133375.0
2016-11-09 14:40:00,90.33,90.56,90.33,90.43,40661.0,79.0452,79.2464,79.0452,79.1327,40661.0
2016-11-09 14:45:00,90.44,90.47,90.23,90.3,45390.0,79.1414,79.1677,78.9576,79.0189,45390.0
2016-11-09 14:50:00,90.3,90.49,90.27,90.27,30518.0,79.0189,79.1852,78.9927,78.9927,30518.0
2016-11-09 14:55:00,90.31,90.58,90.29,90.42,58627.0,79.0277,79.2639,79.0102,79.1239,58627.0
2016-11-09 15:00:00,90.43,90.57,90.35,90.45,64299.0,79.1327,79.2552,79.0627,79.1502,64299.0
2016-11-09 15:05:00,90.45,90.52,90.4,90.46,41920.0,79.1502,79.2114,79.1064,79.1589,41920.0
2016-11-09 15:10:00,90.46,90.6,90.46,90.53,56928.0,79.1589,79.2814,79.1589,79.2202,56928.0
2016-11-09 15:15:00,90.54,90.56,90.49,90.53,63685.0,79.2289,79.2464,79.1852,79.2202,63685.0
2016-11-09 15:20:00,90.53,90.53,90.48,90.5,91915.0,79.2202,79.2202,79.1764,79.1939,91915.0
2016-11-09 15:25:00,90.5,90.55,90.36,90.36,93865.0,79.1939,79.2377,79.0714,79.0714,93865.0
2016-11-09 15:30:00,90.37,90.38,90.21,90.25,114443.0,79.0802,79.0889,78.9401,78.9752,114443.0
2016-11-09 15:35:00,90.25,90.34,90.09,90.09,321134.0,78.9752,79.0539,78.8351,78.8351,321134.0
2016-11-09 15:40:00,90.09,90.14,89.88,90.07,269970.0,78.8351,78.8789,78.6514,78.8176,269970.0
2016-11-09 15:45:00,90.06,90.13,89.96,90.06,133843.0,78.8089,78.8701,78.7214,78.8089,133843.0
2016-11-09 15:50:00,90.06,90.23,90.06,90.14,131757.0,78.8089,78.9576,78.8089,78.8789,131757.0
2016-11-09 15:55:00,90.15,90.15,89.99,90.08,314640.0,78.8876,78.8876,78.7476,78.8264,314640.0
2016-11-10 09:30:00,90.59,91.05,90.36,91.0,66917.0,79.2727,79.6752,79.0714,79.6315,66917.0
2016-11-10 09:35:00,91.04,91.1,90.82,90.9,82390.0,79.6665,79.719,79.4739,79.5439,82390.0
2016-11-10 09:40:00,90.9,91.37,90.9,91.32,110502.0,79.5439,79.9552,79.5439,79.9115,110502.0
2016-11-10 09:45:00,91.32,91.68,91.28,91.68,101351.0,79.9115,80.2265,79.8765,80.2265,101351.0
2016-11-10 09:50:00,91.66,91.78,91.54,91.6,71125.0,80.209,80.314,80.104,80.1565,71125.0
2016-11-10 09:55:00,91.62,91.7,91.15,91.35,69959.0,80.174,80.244,79.7627,79.9377,69959.0
2016-11-10 10:00:00,91.34,91.45,90.88,90.96,50171.0,79.929,80.0252,79.5264,79.5965,50171.0
2016-11-10 10:05:00,90.97,91.24,90.95,91.23,34157.0,79.6052,79.8415,79.5877,79.8327,34157.0
2016-11-10 10:10:00,91.24,91.25,91.05,91.17,37193.0,79.8415,79.8502,79.6752,79.7802,37193.0
2016-11-10 10:15:00,91.19,91.47,91.17,91.26,34296.0,79.7977,80.0427,79.7802,79.859,34296.0
2016-11-10 10:20:00,91.29,91.49,91.29,91.48,27408.0,79.8852,80.0602,79.8852,80.0515,27408.0
2016-11-10 10:25:00,91.49,91.52,91.17,91.17,23402.0,80.0602,80.0865,79.7802,79.7802,23402.0
2016-11-10 10:30:00,91.25,91.67,91.24,91.61,31567.0,79.8502,80.2178,79.8415,80.1652,31567.0
2016-11-10 10:35:00,91.57,91.65,91.33,91.43,18355.0,80.1302,80.2002,79.9202,80.0077,18355.0
2016-11-10 10:40:00,91.46,91.76,91.43,91.73,43018.0,80.034,80.2965,80.0077,80.2703,43018.0
2016-11-10 10:45:00,91.71,91.83,91.5,91.53,29060.0,80.2528,80.3578,80.069,80.0952,29060.0
2016-11-10 10:50:00,91.54,91.64,91.34,91.37,31555.0,80.104,80.1915,79.929,79.9552,31555.0
2016-11-10 10:55:00,91.36,91.37,90.52,90.84,79588.0,79.9465,79.9552,79.2114,79.4914,79588.0
2016-11-10 11:00:00,90.82,91.19,90.71,90.9,35681.0,79.4739,79.7977,79.3777,79.5439,35681.0
2016-11-10 11:05:00,90.93,91.11,90.76,90.76,23453.0,79.5702,79.7277,79.4214,79.4214,23453.0
2016-11-10 11:10:00,90.78,90.82,89.96,89.99,127877.0,79.4389,79.4739,78.7214,78.7476,127877.0
2016-11-10 11:15:00,89.96,90.64,89.96,90.62,62560.0,78.7214,79.3164,78.7214,79.2989,62560.0
2016-11-10 11:20:00,90.64,90.82,90.6,90.81,23297.0,79.3164,79.4739,79.2814,79.4652,23297.0
2016-11-10 11:25:00,90.83,90.83,90.55,90.61,19912.0,79.4827,79.4827,79.2377,79.2902,19912.0
2016-11-10 11:30:00,90.61,90.63,90.35,90.53,22769.0,79.2902,79.3077,79.0627,79.2202,22769.0
2016-11-10 11:35:00,90.54,90.69,90.51,90.61,19269.0,79.2289,79.3602,79.2027,79.2902,19269.0
2016-11-10 11:40:00,90.62,90.91,90.47,90.91,71207.0,79.2989,79.5527,79.1677,79.5527,71207.0
2016-11-10 11:45:00,90.86,91.23,90.85,91.0,41341.0,79.5089,79.8327,79.5002,79.6315,41341.0
2016-11-10 11:50:00,91.01,91.07,90.82,90.98,39108.0,79.6402,79.6927,79.4739,79.614,39108.0
2016-11-10 11:55:00,91.01,91.07,90.86,90.97,16679.0,79.6402,79.6927,79.5089,79.6052,16679.0
2016-11-10 12:00:00,90.99,91.19,90.94,91.07,22941.0,79.6227,79.7977,79.5789,79.6927,22941.0
2016-11-10 12:05:00,91.05,91.23,90.98,91.11,13111.0,79.6752,79.8327,79.614,79.7277,13111.0
2016-11-10 12:10:00,91.1,91.11,90.93,91.05,17934.0,79.719,79.7277,79.5702,79.6752,17934.0
2016-11-10 12:15:00,91.05,91.12,90.99,91.05,7234.0,79.6752,79.7365,79.6227,79.6752,7234.0
2016-11-10 12:20:00,91.1,91.17,91.07,91.15,28235.0,79.719,79.7802,79.6927,79.7627,28235.0
2016-11-10 12:25:00,91.17,91.18,91.08,91.08,16948.0,79.7802,79.789,79.7015,79.7015,16948.0
2016-11-10 12:30:00,91.08,91.15,91.04,91.11,7840.0,79.7015,79.7627,79.6665,79.7277,7840.0
2016-11-10 12:35:00,91.11,91.12,90.94,91.0,8476.0,79.7277,79.7365,79.5789,79.6315,8476.0
2016-11-10 12:40:00,90.94,91.04,90.88,91.02,13253.0,79.5789,79.6665,79.5264,79.649,13253.0
2016-11-10 12:45:00,91.03,91.07,90.86,90.86,9051.0,79.6577,79.6927,79.5089,79.5089,9051.0
2016-11-10 12:50:00,90.85,91.18,90.85,91.13,17975.0,79.5002,79.789,79.5002,79.7452,17975.0
2016-11-10 12:55:00,91.11,91.14,91.02,91.06,9231.0,79.7277,79.754,79.649,79.684,9231.0
2016-11-10 13:00:00,91.06,91.1,90.97,91.0,13681.0,79.684,79.719,79.6052,79.6315,13681.0
2016-11-10 13:05:00,91.03,91.09,90.95,91.09,31952.0,79.6577,79.7102,79.5877,79.7102,31952.0
2016-11-10 13:10:00,91.06,91.06,90.82,90.88,8537.0,79.684,79.684,79.4739,79.5264,8537.0
2016-11-10 13:15:00,90.87,91.07,90.87,90.94,11843.0,79.5177,79.6927,79.5177,79.5789,11843.0
2016-11-10 13:20:00,90.94,91.04,90.84,90.84,7770.0,79.5789,79.6665,79.4914,79.4914,7770.0
2016-11-10 13:25:00,90.81,90.9,90.73,90.9,12244.0,79.4652,79.5439,79.3952,79.5439,12244.0
2016-11-10 13:30:00,90.91,90.95,90.81,90.88,14108.0,79.5527,79.5877,79.4652,79.5264,14108.0
2016-11-10 13:35:00,90.9,91.12,90.88,91.07,22923.0,79.5439,79.7365,79.5264,79.6927,22923.0
2016-11-10 13:40:00,91.01,91.06,90.86,90.95,21755.0,79.6402,79.684,79.5089,79.5877,21755.0
2016-11-10 13:45:00,90.96,91.13,90.9,91.1,13460.0,79.5965,79.7452,79.5439,79.719,13460.0
2016-11-10 13:50:00,91.08,91.09,91.02,91.05,11444.0,79.7015,79.7102,79.649,79.6752,11444.0
2016-11-10 13:55:00,91.03,91.07,90.96,91.0,6187.0,79.6577,79.6927,79.5965,79.6315,6187.0
2016-11-10 14:00:00,90.97,91.06,90.97,91.05,19279.0,79.6052,79.684,79.6052,79.6752,19279.0
2016-11-10 14:05:00,91.04,91.14,91.0,91.02,18352.0,79.6665,79.754,79.6315,79.649,18352.0
2016-11-10 14:10:00,91.04,91.07,90.95,91.0,16520.0,79.6665,79.6927,79.5877,79.6315,16520.0
2016-11-10 14:15:00,90.95,90.96,90.81,90.89,16213.0,79.5877,79.5965,79.4652,79.5352,16213.0
2016-11-10 14:20:00,90.89,90.91,90.85,90.88,12313.0,79.5352,79.5527,79.5002,79.5264,12313.0
2016-11-10 14:25:00,90.88,90.93,90.86,90.89,8112.0,79.5264,79.5702,79.5089,79.5352,8112.0
2016-11-10 14:30:00,90.9,90.98,90.88,90.9,11662.0,79.5439,79.614,79.5264,79.5439,11662.0
2016-11-10 14:35:00,90.91,90.91,90.81,90.87,24339.0,79.5527,79.5527,79.4652,79.5177,24339.0
2016-11-10 14:40:00,90.9,90.98,90.86,90.93,13999.0,79.5439,79.614,79.5089,79.5702,13999.0
2016-11-10 14:45:00,90.93,90.98,90.91,90.97,22800.0,79.5702,79.614,79.5527,79.6052,22800.0
2016-11-10 14:50:00,90.97,91.0,90.91,90.95,27262.0,79.6052,79.6315,79.5527,79.5877,27262.0
2016-11-10 14:55:00,90.92,90.94,90.81,90.94,21742.0,79.5614,79.5789,79.4652,79.5789,21742.0
2016-11-10 15:00:00,90.95,91.0,90.92,90.92,34790.0,79.5877,79.6315,79.5614,79.5614,34790.0
2016-11-10 15:05:00,90.91,90.92,90.76,90.81,49182.0,79.5527,79.5614,79.4214,79.4652,49182.0
2016-11-10 15:10:00,90.82,90.86,90.81,90.84,14492.0,79.4739,79.5089,79.4652,79.4914,14492.0
2016-11-10 15:15:00,90.81,90.84,90.79,90.81,24447.0,79.4652,79.4914,79.4477,79.4652,24447.0
2016-11-10 15:20:00,90.8,90.83,90.79,90.82,21579.0,79.4564,79.4827,79.4477,79.4739,21579.0
2016-11-10 15:25:00,90.81,90.82,90.79,90.81,31231.0,79.4652,79.4739,79.4477,79.4652,31231.0
2016-11-10 15:30:00,90.8,90.83,90.79,90.8,39794.0,79.4564,79.4827,79.4477,79.4564,39794.0
2016-11-10 15:35:00,90.82,90.85,90.76,90.81,51954.0,79.4739,79.5002,79.4214,79.4652,51954.0
2016-11-10 15:40:00,90.81,90.83,90.76,90.79,61981.0,79.4652,79.4827,79.4214,79.4477,61981.0
2016-11-10 15:45:00,90.8,90.82,90.73,90.76,116689.0,79.4564,79.4739,79.3952,79.4214,116689.0
2016-11-10 15:50:00,90.77,90.79,90.63,90.67,111120.0,79.4302,79.4477,79.3077,79.3427,111120.0
2016-11-10 15:55:00,90.67,90.74,90.65,90.69,164719.0,79.3427,79.4039,79.3252,79.3602,164719.0
2016-11-11 09:30:00,90.47,90.98,90.19,90.93,30292.0,79.1677,79.614,78.9226,79.5702,30292.0
2016-11-11 09:35:00,90.95,90.95,90.6,90.65,56650.0,79.5877,79.5877,79.2814,79.3252,56650.0
2016-11-11 09:40:00,90.7,90.72,90.37,90.37,34895.0,79.3689,79.3864,79.0802,79.0802,34895.0
2016-11-11 09:45:00,90.48,90.52,90.19,90.19,80570.0,79.1764,79.2114,78.9226,78.9226,80570.0
2016-11-11 09:50:00,90.23,90.24,89.9,89.92,63224.0,78.9576,78.9664,78.6689,78.6864,63224.0
2016-11-11 09:55:00,89.89,89.92,89.69,89.87,56081.0,78.6601,78.6864,78.4851,78.6426,56081.0
2016-11-11 10:00:00,89.9,90.02,89.87,89.91,43217.0,78.6689,78.7739,78.6426,78.6776,43217.0
2016-11-11 10:05:00,89.92,90.13,89.8,90.13,61148.0,78.6864,78.8701,78.5814,78.8701,61148.0
2016-11-11 10:10:00,90.09,90.19,89.97,89.99,96983.0,78.8351,78.9226,78.7301,78.7476,96983.0
2016-11-11 10:15:00,90.0,90.06,89.92,90.0,125835.0,78.7564,78.8089,78.6864,78.7564,125835.0
2016-11-11 10:20:00,90.01,90.2,90.0,90.17,146842.0,78.7651,78.9314,78.7564,78.9051,146842.0
2016-11-11 10:25:00,90.17,90.17,89.92,90.09,83283.0,78.9051,78.9051,78.6864,78.8351,83283.0
2016-11-11 10:30:00,90.08,90.12,90.0,90.06,17895.0,78.8264,78.8614,78.7564,78.8089,17895.0
2016-11-11 10:35:00,90.06,90.32,90.05,90.21,49862.0,78.8089,79.0364,78.8001,78.9401,49862.0
2016-11-11 10:40:00,90.18,90.3,90.13,90.23,40565.0,78.9139,79.0189,78.8701,78.9576,40565.0
2016-11-11 10:45:00,90.25,90.53,90.23,90.48,70989.0,78.9752,79.2202,78.9576,79.1764,70989.0
2016-11-11 10:50:00,90.48,90.48,90.33,90.39,82486.0,79.1764,79.1764,79.0452,79.0977,82486.0
2016-11-11 10:55:00,90.4,90.47,90.27,90.45,25489.0,79.1064,79.1677,78.9927,79.1502,25489.0
2016-11-11 11:00:00,90.44,90.76,90.42,90.76,23451.0,79.1414,79.4214,79.1239,79.4214,23451.0
2016-11-11 11:05:00,90.75,90.99,90.73,90.97,98204.0,79.4127,79.6227,79.3952,79.6052,98204.0
2016-11-11 11:10:00,90.97,91.0,90.53,90.59,53471.0,79.6052,79.6315,79.2202,79.2727,53471.0
2016-11-11 11:15:00,90.55,90.6,90.43,90.57,21910.0,79.2377,79.2814,79.1327,79.2552,21910.0
2016-11-11 11:20:00,90.56,90.69,90.45,90.5,58670.0,79.2464,79.3602,79.1502,79.1939,58670.0
2016-11-11 11:25:00,90.51,90.58,90.38,90.58,21175.0,79.2027,79.2639,79.0889,79.2639,21175.0
2016-11-11 11:30:00,90.56,90.7,90.56,90.6,30639.0,79.2464,79.3689,79.2464,79.2814,30639.0
2016-11-11 11:35:00,90.62,90.66,90.58,90.64,25619.0,79.2989,79.3339,79.2639,79.3164,25619.0
2016-11-11 11:40:00,90.64,90.65,90.42,90.46,16666.0,79.3164,79.3252,79.1239,79.1589,16666.0
2016-11-11 11:45:00,90.42,90.46,90.24,90.29,13166.0,79.1239,79.1589,78.9664,79.0102,13166.0
2016-11-11 11:50:00,90.29,90.42,90.26,90.41,16598.0,79.0102,79.1239,78.9839,79.1152,16598.0
2016-11-11 11:55:00,90.42,90.61,90.39,90.54,13371.0,79.1239,79.2902,79.0977,79.2289,13371.0
2016-11-11 12:00:00,90.53,90.55,90.47,90.52,49860.0,79.2202,79.2377,79.1677,79.2114,49860.0
2016-11-11 12:05:00,90.52,90.62,90.49,90.61,35281.0,79.2114,79.2989,79.1852,79.2902,35281.0
2016-11-11 12:10:00,90.63,90.68,90.59,90.61,15418.0,79.3077,79.3514,79.2727,79.2902,15418.0
2016-11-11 12:15:00,90.59,90.67,90.59,90.65,16245.0,79.2727,79.3427,79.2727,79.3252,16245.0
2016-11-11 12:20:00,90.65,90.65,90.56,90.61,10734.0,79.3252,79.3252,79.2464,79.2902,10734.0
2016-11-11 12:25:00,90.59,90.65,90.57,90.63,39396.0,79.2727,79.3252,79.2552,79.3077,39396.0
2016-11-11 12:30:00,90.63,90.66,90.58,90.58,7476.0,79.3077,79.3339,79.2639,79.2639,7476.0
2016-11-11 12:35:00,90.6,90.66,90.56,90.66,7782.0,79.2814,79.3339,79.2464,79.3339,7782.0
2016-11-11 12:40:00,90.67,90.69,90.58,90.61,14305.0,79.3427,79.3602,79.2639,79.2902,14305.0
2016-11-11 12:45:00,90.63,90.67,90.58,90.58,7631.0,79.3077,79.3427,79.2639,79.2639,7631.0
2016-11-11 12:50:00,90.57,90.62,90.52,90.58,8149.0,79.2552,79.2989,79.2114,79.2639,8149.0
2016-11-11 12:55:00,90.57,90.57,90.49,90.5,10861.0,79.2552,79.2552,79.1852,79.1939,10861.0
2016-11-11 13:00:00,90.5,90.54,90.47,90.54,15665.0,79.1939,79.2289,79.1677,79.2289,15665.0
2016-11-11 13:05:00,90.54,90.54,90.47,90.51,11138.0,79.2289,79.2289,79.1677,79.2027,11138.0
2016-11-11 13:10:00,90.48,90.5,90.45,90.47,14200.0,79.1764,79.1939,79.1502,79.1677,14200.0
2016-11-11 13:15:00,90.45,90.48,90.39,90.41,22926.0,79.1502,79.1764,79.0977,79.1152,22926.0
2016-11-11 13:20:00,90.41,90.41,90.34,90.4,36064.0,79.1152,79.1152,79.0539,79.1064,36064.0
2016-11-11 13:25:00,90.4,90.47,90.4,90.47,19084.0,79.1064,79.1677,79.1064,79.1677,19084.0
2016-11-11 13:30:00,90.47,90.58,90.46,90.56,20020.0,79.1677,79.2639,79.1589,79.2464,20020.0
2016-11-11 13:35:00,90.54,90.65,90.5,90.58,6178.0,79.2289,79.3252,79.1939,79.2639,6178.0
2016-11-11 13:40:00,90.57,90.65,90.57,90.64,5471.0,79.2552,79.3252,79.2552,79.3164,5471.0
2016-11-11 13:45:00,90.64,90.75,90.61,90.72,7029.0,79.3164,79.4127,79.2902,79.3864,7029.0
2016-11-11 13:50:00,90.71,90.71,90.62,90.71,22324.0,79.3777,79.3777,79.2989,79.3777,22324.0
2016-11-11 13:55:00,90.72,90.72,90.62,90.62,21233.0,79.3864,79.3864,79.2989,79.2989,21233.0
2016-11-11 14:00:00,90.62,90.62,90.56,90.58,14513.0,79.2989,79.2989,79.2464,79.2639,14513.0
2016-11-11 14:05:00,90.58,90.6,90.55,90.59,8083.0,79.2639,79.2814,79.2377,79.2727,8083.0
2016-11-11 14:10:00,90.58,90.61,90.56,90.61,10081.0,79.2639,79.2902,79.2464,79.2902,10081.0
2016-11-11 14:15:00,90.59,90.71,90.56,90.71,10203.0,79.2727,79.3777,79.2464,79.3777,10203.0
2016-11-11 14:20:00,90.71,90.72,90.62,90.63,9479.0,79.3777,79.3864,79.2989,79.3077,9479.0
2016-11-11 14:25:00,90.63,90.66,90.58,90.58,10725.0,79.3077,79.3339,79.2639,79.2639,10725.0
2016-11-11 14:30:00,90.57,90.58,90.52,90.55,13735.0,79.2552,79.2639,79.2114,79.2377,13735.0
2016-11-11 14:35:00,90.55,90.58,90.5,90.53,19463.0,79.2377,79.2639,79.1939,79.2202,19463.0
2016-11-11 14:40:00,90.51,90.55,90.49,90.49,21095.0,79.2027,79.2377,79.1852,79.1852,21095.0
2016-11-11 14:45:00,90.5,90.56,90.5,90.51,24356.0,79.1939,79.2464,79.1939,79.2027,24356.0
2016-11-11 14:50:00,90.51,90.57,90.5,90.54,9789.0,79.2027,79.2552,79.1939,79.2289,9789.0
2016-11-11 14:55:00,90.55,90.59,90.52,90.54,8341.0,79.2377,79.2727,79.2114,79.2289,8341.0
2016-11-11 15:00:00,90.54,90.77,90.53,90.77,17383.0,79.2289,79.4302,79.2202,79.4302,17383.0
2016-11-11 15:05:00,90.77,90.82,90.72,90.76,19392.0,79.4302,79.4739,79.3864,79.4214,19392.0
2016-11-11 15:10:00,90.76,90.88,90.76,90.88,23550.0,79.4214,79.5264,79.4214,79.5264,23550.0
2016-11-11 15:15:00,90.89,90.93,90.86,90.93,13777.0,79.5352,79.5702,79.5089,79.5702,13777.0
2016-11-11 15:20:00,90.91,90.95,90.89,90.9,26194.0,79.5527,79.5877,79.5352,79.5439,26194.0
2016-11-11 15:25:00,90.9,90.91,90.83,90.86,21999.0,79.5439,79.5527,79.4827,79.5089,21999.0
2016-11-11 15:30:00,90.87,90.91,90.82,90.91,20438.0,79.5177,79.5527,79.4739,79.5527,20438.0
2016-11-11 15:35:00,90.91,91.01,90.88,90.97,22781.0,79.5527,79.6402,79.5264,79.6052,22781.0
2016-11-11 15:40:00,90.97,91.09,90.95,91.07,30013.0,79.6052,79.7102,79.5877,79.6927,30013.0
2016-11-11 15:45:00,91.09,91.13,91.04,91.07,28937.0,79.7102,79.7452,79.6665,79.6927,28937.0
2016-11-11 15:50:00,91.05,91.06,90.97,91.02,136445.0,79.6752,79.684,79.6052,79.649,136445.0
2016-11-11 15:55:00,91.03,91.15,90.99,91.1,179132.0,79.6577,79.7627,79.6227,79.719,179132.0
2016-11-14 09:30:00,91.05,91.25,90.97,91.11,56770.0,79.6752,79.8502,79.6052,79.7277,56770.0
2016-11-14 09:35:00,91.13,91.26,91.03,91.08,29589.0,79.7452,79.859,79.6577,79.7015,29589.0
2016-11-14 09:40:00,91.1,91.3,91.07,91.28,28449.0,79.719,79.894,79.6927,79.8765,28449.0
2016-11-14 09:45:00,91.26,91.45,91.21,91.33,27054.0,79.859,80.0252,79.8152,79.9202,27054.0
2016-11-14 09:50:00,91.35,91.39,91.18,91.23,41910.0,79.9377,79.9727,79.789,79.8327,41910.0
2016-11-14 09:55:00,91.22,91.23,91.13,91.19,15865.0,79.824,79.8327,79.7452,79.7977,15865.0
2016-11-14 10:00:00,91.19,91.25,91.12,91.19,24874.0,79.7977,79.8502,79.7365,79.7977,24874.0
2016-11-14 10:05:00,91.18,91.33,91.18,91.23,19380.0,79.789,79.9202,79.789,79.8327,19380.0
2016-11-14 10:10:00,91.23,91.44,91.22,91.44,52993.0,79.8327,80.0165,79.824,80.0165,52993.0
2016-11-14 10:15:00,91.44,91.7,91.43,91.62,81434.0,80.0165,80.244,80.0077,80.174,81434.0
2016-11-14 10:20:00,91.6,91.71,91.41,91.64,125317.0,80.1565,80.2528,79.9902,80.1915,125317.0
2016-11-14 10:25:00,91.62,91.66,91.47,91.63,42039.0,80.174,80.209,80.0427,80.1827,42039.0
2016-11-14 10:30:00,91.63,91.67,91.55,91.62,23078.0,80.1827,80.2178,80.1127,80.174,23078.0
2016-11-14 10:35:00,91.61,91.94,91.61,91.93,59987.0,80.1652,80.454,80.1652,80.4453,59987.0
2016-11-14 10:40:00,91.93,91.97,91.86,91.86,64931.0,80.4453,80.4803,80.384,80.384,64931.0
2016-11-14 10:45:00,91.86,92.0,91.79,91.8,50049.0,80.384,80.5065,80.3228,80.3315,50049.0
2016-11-14 10:50:00,91.81,91.92,91.78,91.9,19549.0,80.3403,80.4365,80.314,80.419,19549.0
2016-11-14 10:55:00,91.9,91.92,91.84,91.87,17536.0,80.419,80.4365,80.3665,80.3928,17536.0
2016-11-14 11:00:00,91.85,91.85,91.69,91.71,33163.0,80.3753,80.3753,80.2353,80.2528,33163.0
2016-11-14 11:05:00,91.7,91.7,91.53,91.66,29610.0,80.244,80.244,80.0952,80.209,29610.0
2016-11-14 11:10:00,91.66,91.7,91.46,91.56,51945.0,80.209,80.244,80.034,80.1215,51945.0
2016-11-14 11:15:00,91.57,91.64,91.57,91.63,21302.0,80.1302,80.1915,80.1302,80.1827,21302.0
2016-11-14 11:20:00,91.61,91.65,91.47,91.48,13200.0,80.1652,80.2002,80.0427,80.0515,13200.0
2016-11-14 11:25:00,91.49,91.55,91.4,91.4,18427.0,80.0602,80.1127,79.9815,79.9815,18427.0
2016-11-14 11:30:00,91.39,91.46,91.31,91.43,25869.0,79.9727,80.034,79.9027,80.0077,25869.0
2016-11-14 11:35:00,91.42,91.58,91.42,91.48,20020.0,79.999,80.139,79.999,80.0515,20020.0
2016-11-14 11:40:00,91.5,91.57,91.47,91.57,14688.0,80.069,80.1302,80.0427,80.1302,14688.0
2016-11-14 11:45:00,91.55,91.61,91.47,91.58,21429.0,80.1127,80.1652,80.0427,80.139,21429.0
2016-11-14 11:50:00,91.6,91.6,91.5,91.53,18701.0,80.1565,80.1565,80.069,80.0952,18701.0
2016-11-14 11:55:00,91.53,91.54,91.36,91.38,24617.0,80.0952,80.104,79.9465,79.964,24617.0
2016-11-14 12:00:00,91.38,91.41,91.31,91.34,11861.0,79.964,79.9902,79.9027,79.929,11861.0
2016-11-14 12:05:00,91.35,91.39,91.31,91.34,13394.0,79.9377,79.9727,79.9027,79.929,13394.0
2016-11-14 12:10:00,91.34,91.34,91.28,91.33,12685.0,79.929,79.929,79.8765,79.9202,12685.0
2016-11-14 12:15:00,91.33,91.38,91.28,91.32,43208.0,79.9202,79.964,79.8765,79.9115,43208.0
2016-11-14 12:20:00,91.31,91.35,91.29,91.31,20042.0,79.9027,79.9377,79.8852,79.9027,20042.0
2016-11-14 12:25:00,91.33,91.35,91.27,91.33,11530.0,79.9202,79.9377,79.8677,79.9202,11530.0
2016-11-14 12:30:00,91.33,91.36,91.26,91.31,9913.0,79.9202,79.9465,79.859,79.9027,9913.0
2016-11-14 12:35:00,91.3,91.37,91.29,91.36,18202.0,79.894,79.9552,79.8852,79.9465,18202.0
2016-11-14 12:40:00,91.37,91.39,91.33,91.36,10977.0,79.9552,79.9727,79.9202,79.9465,10977.0
2016-11-14 12:45:00,91.35,91.39,91.29,91.39,12912.0,79.9377,79.9727,79.8852,79.9727,12912.0
2016-11-14 12:50:00,91.37,91.44,91.36,91.44,11876.0,79.9552,80.0165,79.9465,80.0165,11876.0
2016-11-14 12:55:00,91.44,91.49,91.37,91.47,8447.0,80.0165,80.0602,79.9552,80.0427,8447.0
2016-11-14 13:00:00,91.48,91.6,91.47,91.55,18538.0,80.0515,80.1565,80.0427,80.1127,18538.0
2016-11-14 13:05:00,91.54,91.61,91.54,91.61,17083.0,80.104,80.1652,80.104,80.1652,17083.0
2016-11-14 13:10:00,91.62,91.74,91.62,91.73,13366.0,80.174,80.279,80.174,80.2703,13366.0
2016-11-14 13:15:00,91.72,91.78,91.67,91.69,13686.0,80.2615,80.314,80.2178,80.2353,13686.0
2016-11-14 13:20:00,91.69,91.7,91.65,91.66,10597.0,80.2353,80.244,80.2002,80.209,10597.0
2016-11-14 13:25:00,91.64,91.65,91.61,91.64,12897.0,80.1915,80.2002,80.1652,80.1915,12897.0
2016-11-14 13:30:00,91.63,91.69,91.59,91.62,15444.0,80.1827,80.2353,80.1477,80.174,15444.0
2016-11-14 13:35:00,91.63,91.65,91.56,91.62,26756.0,80.1827,80.2002,80.1215,80.174,26756.0
2016-11-14 13:40:00,91.62,91.64,91.58,91.61,11549.0,80.174,80.1915,80.139,80.1652,11549.0
2016-11-14 13:45:00,91.6,91.64,91.57,91.64,7400.0,80.1565,80.1915,80.1302,80.1915,7400.0
2016-11-14 13:50:00,91.64,91.66,91.6,91.65,12725.0,80.1915,80.209,80.1565,80.2002,12725.0
2016-11-14 13:55:00,91.66,91.67,91.59,91.66,26016.0,80.209,80.2178,80.1477,80.209,26016.0
2016-11-14 14:00:00,91.63,91.66,91.58,91.59,16524.0,80.1827,80.209,80.139,80.1477,16524.0
2016-11-14 14:05:00,91.59,91.65,91.59,91.63,19940.0,80.1477,80.2002,80.1477,80.1827,19940.0
2016-11-14 14:10:00,91.62,91.69,91.62,91.64,24653.0,80.174,80.2353,80.174,80.1915,24653.0
2016-11-14 14:15:00,91.63,91.7,91.62,91.65,15541.0,80.1827,80.244,80.174,80.2002,15541.0
2016-11-14 14:20:00,91.66,91.69,91.64,91.67,13154.0,80.209,80.2353,80.1915,80.2178,13154.0
2016-11-14 14:25:00,91.68,91.72,91.65,91.7,11630.0,80.2265,80.2615,80.2002,80.244,11630.0
2016-11-14 14:30:00,91.69,91.7,91.57,91.61,18946.0,80.2353,80.244,80.1302,80.1652,18946.0
2016-11-14 14:35:00,91.6,91.64,91.58,91.64,18459.0,80.1565,80.1915,80.139,80.1915,18459.0
2016-11-14 14:40:00,91.64,91.7,91.61,91.68,14403.0,80.1915,80.244,80.1652,80.2265,14403.0
2016-11-14 14:45:00,91.69,91.72,91.61,91.65,38385.0,80.2353,80.2615,80.1652,80.2002,38385.0
2016-11-14 14:50:00,91.64,91.67,91.59,91.65,10281.0,80.1915,80.2178,80.1477,80.2002,10281.0
2016-11-14 14:55:00,91.65,91.78,91.65,91.77,17707.0,80.2002,80.314,80.2002,80.3053,17707.0
2016-11-14 15:00:00,91.76,91.78,91.73,91.75,20286.0,80.2965,80.314,80.2703,80.2878,20286.0
2016-11-14 15:05:00,91.75,91.8,91.71,91.8,23084.0,80.2878,80.3315,80.2528,80.3315,23084.0
2016-11-14 15:10:00,91.79,91.87,91.78,91.85,119615.0,80.3228,80.3928,80.314,80.3753,119615.0
2016-11-14 15:15:00,91.84,91.98,91.84,91.89,33865.0,80.3665,80.489,80.3665,80.4103,33865.0
2016-11-14 15:20:00,91.9,91.91,91.87,91.88,15234.0,80.419,80.4278,80.3928,80.4015,15234.0
2016-11-14 15:25:00,91.88,91.88,91.74,91.79,26985.0,80.4015,80.4015,80.279,80.3228,26985.0
2016-11-14 15:30:00,91.79,91.81,91.76,91.78,27776.0,80.3228,80.3403,80.2965,80.314,27776.0
2016-11-14 15:35:00,91.78,91.79,91.68,91.69,38598.0,80.314,80.3228,80.2265,80.2353,38598.0
2016-11-14 15:40:00,91.69,91.73,91.62,91.67,33039.0,80.2353,80.2703,80.174,80.2178,33039.0
2016-11-14 15:45:00,91.67,91.69,91.6,91.66,44296.0,80.2178,80.2353,80.1565,80.209,44296.0
2016-11-14 15:50:00,91.66,91.66,91.59,91.6,53894.0,80.209,80.209,80.1477,80.1565,53894.0
2016-11-14 15:55:00,91.6,91.66,91.56,91.62,133430.0,80.1565,80.209,80.1215,80.174,133430.0
2016-11-15 09:30:00,91.34,91.57,91.13,91.25,43177.0,79.929,80.1302,79.7452,79.8502,43177.0
2016-11-15 09:35:00,91.29,91.53,91.27,91.47,22032.0,79.8852,80.0952,79.8677,80.0427,22032.0
2016-11-15 09:40:00,91.47,91.49,91.01,91.25,33796.0,80.0427,80.0602,79.6402,79.8502,33796.0
2016-11-15 09:45:00,91.3,91.33,91.23,91.27,27232.0,79.894,79.9202,79.8327,79.8677,27232.0
2016-11-15 09:50:00,91.27,91.54,91.27,91.38,52403.0,79.8677,80.104,79.8677,79.964,52403.0
2016-11-15 09:55:00,91.35,91.39,91.23,91.25,27788.0,79.9377,79.9727,79.8327,79.8502,27788.0
2016-11-15 10:00:00,91.27,91.52,91.25,91.46,33433.0,79.8677,80.0865,79.8502,80.034,33433.0
2016-11-15 10:05:00,91.45,91.47,91.35,91.38,26944.0,80.0252,80.0427,79.9377,79.964,26944.0
2016-11-15 10:10:00,91.37,91.38,91.28,91.28,30737.0,79.9552,79.964,79.8765,79.8765,30737.0
2016-11-15 10:15:00,91.28,91.38,91.28,91.37,23346.0,79.8765,79.964,79.8765,79.9552,23346.0
2016-11-15 10:20:00,91.38,91.41,91.33,91.35,21665.0,79.964,79.9902,79.9202,79.9377,21665.0
2016-11-15 10:25:00,91.35,91.36,91.22,91.35,32304.0,79.9377,79.9465,79.824,79.9377,32304.0
2016-11-15 10:30:00,91.34,91.35,91.21,91.29,15410.0,79.929,79.9377,79.8152,79.8852,15410.0
2016-11-15 10:35:00,91.29,91.34,91.19,91.22,23281.0,79.8852,79.929,79.7977,79.824,23281.0
2016-11-15 10:40:00,91.17,91.25,91.15,91.25,13863.0,79.7802,79.8502,79.7627,79.8502,13863.0
2016-11-15 10:45:00,91.25,91.34,91.14,91.16,34592.0,79.8502,79.929,79.754,79.7715,34592.0
2016-11-15 10:50:00,91.17,91.3,91.16,91.29,33142.0,79.7802,79.894,79.7715,79.8852,33142.0
2016-11-15 10:55:00,91.28,91.28,90.93,90.94,33041.0,79.8765,79.8765,79.5702,79.5789,33041.0
2016-11-15 11:00:00,90.93,90.96,90.85,90.87,57113.0,79.5702,79.5965,79.5002,79.5177,57113.0
2016-11-15 11:05:00,90.86,91.1,90.85,91.01,78018.0,79.5089,79.719,79.5002,79.6402,78018.0
2016-11-15 11:10:00,91.04,91.07,91.02,91.07,9864.0,79.6665,79.6927,79.649,79.6927,9864.0
2016-11-15 11:15:00,91.08,91.15,91.02,91.07,26834.0,79.7015,79.7627,79.649,79.6927,26834.0
2016-11-15 11:20:00,91.08,91.14,91.0,91.0,9996.0,79.7015,79.754,79.6315,79.6315,9996.0
2016-11-15 11:25:00,90.99,91.06,90.99,91.03,13680.0,79.6227,79.684,79.6227,79.6577,13680.0
2016-11-15 11:30:00,91.02,91.08,91.0,91.06,13196.0,79.649,79.7015,79.6315,79.684,13196.0
2016-11-15 11:35:00,91.06,91.08,91.02,91.03,12299.0,79.684,79.7015,79.649,79.6577,12299.0
2016-11-15 11:40:00,91.05,91.05,90.95,90.96,14509.0,79.6752,79.6752,79.5877,79.5965,14509.0
2016-11-15 11:45:00,90.95,90.98,90.9,90.95,9256.0,79.5877,79.614,79.5439,79.5877,9256.0
2016-11-15 11:50:00,90.97,90.97,90.9,90.93,5708.0,79.6052,79.6052,79.5439,79.5702,5708.0
2016-11-15 11:55:00,90.93,90.98,90.91,90.98,13318.0,79.5702,79.614,79.5527,79.614,13318.0
2016-11-15 12:00:00,90.99,91.04,90.95,91.03,7153.0,79.6227,79.6665,79.5877,79.6577,7153.0
2016-11-15 12:05:00,91.04,91.06,91.01,91.02,18123.0,79.6665,79.684,79.6402,79.649,18123.0
2016-11-15 12:10:00,91.02,91.05,91.0,91.05,14045.0,79.649,79.6752,79.6315,79.6752,14045.0
2016-11-15 12:15:00,91.05,91.06,91.0,91.02,10313.0,79.6752,79.684,79.6315,79.649,10313.0
2016-11-15 12:20:00,91.02,91.06,90.97,90.99,20970.0,79.649,79.684,79.6052,79.6227,20970.0
2016-11-15 12:25:00,91.0,91.01,90.93,90.93,9588.0,79.6315,79.6402,79.5702,79.5702,9588.0
2016-11-15 12:30:00,90.93,90.96,90.9,90.92,27445.0,79.5702,79.5965,79.5439,79.5614,27445.0
2016-11-15 12:35:00,90.91,90.95,90.9,90.94,17379.0,79.5527,79.5877,79.5439,79.5789,17379.0
2016-11-15 12:40:00,90.93,90.95,90.91,90.95,19829.0,79.5702,79.5877,79.5527,79.5877,19829.0
2016-11-15 12:45:00,90.91,90.94,90.85,90.89,11965.0,79.5527,79.5789,79.5002,79.5352,11965.0
2016-11-15 12:50:00,90.87,90.95,90.87,90.87,12874.0,79.5177,79.5877,79.5177,79.5177,12874.0
2016-11-15 12:55:00,90.87,90.9,90.84,90.86,9282.0,79.5177,79.5439,79.4914,79.5089,9282.0
2016-11-15 13:00:00,90.88,90.94,90.86,90.93,12731.0,79.5264,79.5789,79.5089,79.5702,12731.0
2016-11-15 13:05:00,90.94,90.96,90.9,90.91,15746.0,79.5789,79.5965,79.5439,79.5527,15746.0
2016-11-15 13:10:00,90.92,90.94,90.9,90.92,11778.0,79.5614,79.5789,79.5439,79.5614,11778.0
2016-11-15 13:15:00,90.93,90.95,90.88,90.91,12560.0,79.5702,79.5877,79.5264,79.5527,12560.0
2016-11-15 13:20:00,90.93,90.96,90.91,90.95,18110.0,79.5702,79.5965,79.5527,79.5877,18110.0
2016-11-15 13:25:00,90.95,90.96,90.9,90.92,18365.0,79.5877,79.5965,79.5439,79.5614,18365.0
2016-11-15 13:30:00,90.94,91.05,90.94,91.03,13311.0,79.5789,79.6752,79.5789,79.6577,13311.0
2016-11-15 13:35:00,91.04,91.13,90.96,91.11,13453.0,79.6665,79.7452,79.5965,79.7277,13453.0
2016-11-15 13:40:00,91.11,91.17,91.1,91.13,16255.0,79.7277,79.7802,79.719,79.7452,16255.0
2016-11-15 13:45:00,91.13,91.16,91.08,91.14,16931.0,79.7452,79.7715,79.7015,79.754,16931.0
2016-11-15 13:50:00,91.15,91.23,91.1,91.21,33163.0,79.7627,79.8327,79.719,79.8152,33163.0
2016-11-15 13:55:00,91.2,91.32,91.2,91.31,16239.0,79.8065,79.9115,79.8065,79.9027,16239.0
2016-11-15 14:00:00,91.32,91.35,91.13,91.18,23346.0,79.9115,79.9377,79.7452,79.789,23346.0
2016-11-15 14:05:00,91.18,91.27,91.18,91.24,20028.0,79.789,79.8677,79.789,79.8415,20028.0
2016-11-15 14:10:00,91.25,91.28,91.17,91.22,26995.0,79.8502,79.8765,79.7802,79.824,26995.0
2016-11-15 14:15:00,91.21,91.24,91.18,91.21,18787.0,79.8152,79.8415,79.789,79.8152,18787.0
2016-11-15 14:20:00,91.21,91.23,91.14,91.15,13881.0,79.8152,79.8327,79.754,79.7627,13881.0
2016-11-15 14:25:00,91.14,91.15,91.09,91.15,20294.0,79.754,79.7627,79.7102,79.7627,20294.0
2016-11-15 14:30:00,91.15,91.22,91.14,91.19,22874.0,79.7627,79.824,79.754,79.7977,22874.0
2016-11-15 14:35:00,91.18,91.22,91.17,91.22,18014.0,79.789,79.824,79.7802,79.824,18014.0
2016-11-15 14:40:00,91.22,91.24,91.16,91.22,19957.0,79.824,79.8415,79.7715,79.824,19957.0
2016-11-15 14:45:00,91.24,91.26,91.19,91.21,22617.0,79.8415,79.859,79.7977,79.8152,22617.0
2016-11-15 14:50:00,91.22,91.22,91.16,91.19,37393.0,79.824,79.824,79.7715,79.7977,37393.0
2016-11-15 14:55:00,91.2,91.24,91.18,91.23,24972.0,79.8065,79.8415,79.789,79.8327,24972.0
2016-11-15 15:00:00,91.23,91.25,91.19,91.25,23515.0,79.8327,79.8502,79.7977,79.8502,23515.0
2016-11-15 15:05:00,91.25,91.27,91.22,91.27,26852.0,79.8502,79.8677,79.824,79.8677,26852.0
2016-11-15 15:10:00,91.28,91.32,91.19,91.19,19347.0,79.8765,79.9115,79.7977,79.7977,19347.0
2016-11-15 15:15:00,91.19,91.2,91.11,91.13,23437.0,79.7977,79.8065,79.7277,79.7452,23437.0
2016-11-15 15:20:00,91.11,91.19,91.02,91.02,28993.0,79.7277,79.7977,79.649,79.649,28993.0
2016-11-15 15:25:00,91.05,91.12,91.01,91.1,29852.0,79.6752,79.7365,79.6402,79.719,29852.0
2016-11-15 15:30:00,91.11,91.17,91.07,91.08,38552.0,79.7277,79.7802,79.6927,79.7015,38552.0
2016-11-15 15:35:00,91.09,91.18,91.08,91.15,36617.0,79.7102,79.789,79.7015,79.7627,36617.0
2016-11-15 15:40:00,91.16,91.2,91.15,91.16,41021.0,79.7715,79.8065,79.7627,79.7715,41021.0
2016-11-15 15:45:00,91.18,91.19,91.15,91.16,52367.0,79.789,79.7977,79.7627,79.7715,52367.0
2016-11-15 15:50:00,91.17,91.2,91.15,91.18,44340.0,79.7802,79.8065,79.7627,79.789,44340.0
2016-11-15 15:55:00,91.18,91.3,91.15,91.23,135258.0,79.789,79.894,79.7627,79.8327,135258.0
2016-11-16 09:30:00,90.86,91.48,90.75,91.47,41338.0,79.5089,80.0515,79.4127,80.0427,41338.0
2016-11-16 09:35:00,91.42,91.52,91.21,91.3,56376.0,79.999,80.0865,79.8152,79.894,56376.0
2016-11-16 09:40:00,91.33,91.41,91.25,91.41,14223.0,79.9202,79.9902,79.8502,79.9902,14223.0
2016-11-16 09:45:00,91.33,91.38,91.2,91.2,16827.0,79.9202,79.964,79.8065,79.8065,16827.0
2016-11-16 09:50:00,91.17,91.17,91.07,91.12,8682.0,79.7802,79.7802,79.6927,79.7365,8682.0
2016-11-16 09:55:00,91.12,91.14,90.78,90.92,20543.0,79.7365,79.754,79.4389,79.5614,20543.0
2016-11-16 10:00:00,90.93,91.04,90.85,90.9,8152.0,79.5702,79.6665,79.5002,79.5439,8152.0
2016-11-16 10:05:00,90.91,91.12,90.91,91.12,31046.0,79.5527,79.7365,79.5527,79.7365,31046.0
2016-11-16 10:10:00,91.1,91.23,91.09,91.15,12364.0,79.719,79.8327,79.7102,79.7627,12364.0
2016-11-16 10:15:00,91.17,91.17,91.04,91.11,14132.0,79.7802,79.7802,79.6665,79.7277,14132.0
2016-11-16 10:20:00,91.1,91.17,91.02,91.03,10750.0,79.719,79.7802,79.649,79.6577,10750.0
2016-11-16 10:25:00,91.03,91.2,91.0,91.12,13431.0,79.6577,79.8065,79.6315,79.7365,13431.0
2016-11-16 10:30:00,91.12,91.14,91.02,91.02,14737.0,79.7365,79.754,79.649,79.649,14737.0
2016-11-16 10:35:00,91.04,91.22,91.03,91.14,20620.0,79.6665,79.824,79.6577,79.754,20620.0
2016-11-16 10:40:00,91.14,91.22,91.12,91.16,17808.0,79.754,79.824,79.7365,79.7715,17808.0
2016-11-16 10:45:00,91.16,91.22,91.14,91.21,9824.0,79.7715,79.824,79.754,79.8152,9824.0
2016-11-16 10:50:00,91.17,91.2,91.12,91.12,12223.0,79.7802,79.8065,79.7365,79.7365,12223.0
2016-11-16 10:55:00,91.13,91.2,91.06,91.2,10173.0,79.7452,79.8065,79.684,79.8065,10173.0
2016-11-16 11:00:00,91.18,91.23,91.07,91.09,19216.0,79.789,79.8327,79.6927,79.7102,19216.0
2016-11-16 11:05:00,91.08,91.08,91.0,91.05,22194.0,79.7015,79.7015,79.6315,79.6752,22194.0
2016-11-16 11:10:00,91.06,91.13,91.06,91.13,24234.0,79.684,79.7452,79.684,79.7452,24234.0
2016-11-16 11:15:00,91.11,91.19,91.09,91.19,5734.0,79.7277,79.7977,79.7102,79.7977,5734.0
2016-11-16 11:20:00,91.19,91.19,91.11,91.18,10093.0,79.7977,79.7977,79.7277,79.789,10093.0
2016-11-16 11:25:00,91.2,91.24,91.15,91.18,8485.0,79.8065,79.8415,79.7627,79.789,8485.0
2016-11-16 11:30:00,91.23,91.24,91.08,91.14,12237.0,79.8327,79.8415,79.7015,79.754,12237.0
2016-11-16 11:35:00,91.13,91.16,91.04,91.06,18659.0,79.7452,79.7715,79.6665,79.684,18659.0
2016-11-16 11:40:00,91.04,91.14,90.95,90.95,9945.0,79.6665,79.754,79.5877,79.5877,9945.0
2016-11-16 11:45:00,90.95,91.12,90.95,91.12,6297.0,79.5877,79.7365,79.5877,79.7365,6297.0
2016-11-16 11:50:00,91.11,91.12,91.03,91.12,10404.0,79.7277,79.7365,79.6577,79.7365,10404.0
2016-11-16 11:55:00,91.11,91.16,91.09,91.09,7182.0,79.7277,79.7715,79.7102,79.7102,7182.0
2016-11-16 12:00:00,91.09,91.1,90.99,91.07,7249.0,79.7102,79.719,79.6227,79.6927,7249.0
2016-11-16 12:05:00,91.08,91.11,91.06,91.1,7493.0,79.7015,79.7277,79.684,79.719,7493.0
2016-11-16 12:10:00,91.09,91.11,91.02,91.09,19557.0,79.7102,79.7277,79.649,79.7102,19557.0
2016-11-16 12:15:00,91.11,91.11,90.92,90.95,8236.0,79.7277,79.7277,79.5614,79.5877,8236.0
2016-11-16 12:20:00,90.93,91.05,90.92,91.02,7368.0,79.5702,79.6752,79.5614,79.649,7368.0
2016-11-16 12:25:00,91.05,91.19,91.03,91.11,16082.0,79.6752,79.7977,79.6577,79.7277,16082.0
2016-11-16 12:30:00,91.1,91.14,91.07,91.13,9369.0,79.719,79.754,79.6927,79.7452,9369.0
2016-11-16 12:35:00,91.14,91.22,91.13,91.2,7515.0,79.754,79.824,79.7452,79.8065,7515.0
2016-11-16 12:40:00,91.22,91.22,91.14,91.15,5757.0,79.824,79.824,79.754,79.7627,5757.0
2016-11-16 12:45:00,91.13,91.17,91.09,91.12,5890.0,79.7452,79.7802,79.7102,79.7365,5890.0
2016-11-16 12:50:00,91.13,91.22,91.12,91.2,10268.0,79.7452,79.824,79.7365,79.8065,10268.0
2016-11-16 12:55:00,91.19,91.25,91.18,91.21,12357.0,79.7977,79.8502,79.789,79.8152,12357.0
2016-11-16 13:00:00,91.22,91.25,91.12,91.15,14945.0,79.824,79.8502,79.7365,79.7627,14945.0
2016-11-16 13:05:00,91.16,91.17,91.11,91.13,10727.0,79.7715,79.7802,79.7277,79.7452,10727.0
2016-11-16 13:10:00,91.13,91.16,91.11,91.12,17614.0,79.7452,79.7715,79.7277,79.7365,17614.0
2016-11-16 13:15:00,91.13,91.14,91.07,91.13,7154.0,79.7452,79.754,79.6927,79.7452,7154.0
2016-11-16 13:20:00,91.13,91.21,91.13,91.16,6427.0,79.7452,79.8152,79.7452,79.7715,6427.0
2016-11-16 13:25:00,91.18,91.19,91.08,91.12,12841.0,79.789,79.7977,79.7015,79.7365,12841.0
2016-11-16 13:30:00,91.13,91.18,91.13,91.17,15479.0,79.7452,79.789,79.7452,79.7802,15479.0
2016-11-16 13:35:00,91.17,91.17,91.06,91.12,22118.0,79.7802,79.7802,79.684,79.7365,22118.0
2016-11-16 13:40:00,91.11,91.12,91.08,91.11,3400.0,79.7277,79.7365,79.7015,79.7277,3400.0
2016-11-16 13:45:00,91.11,91.14,91.09,91.09,22913.0,79.7277,79.754,79.7102,79.7102,22913.0
2016-11-16 13:50:00,91.09,91.14,91.09,91.12,7305.0,79.7102,79.754,79.7102,79.7365,7305.0
2016-11-16 13:55:00,91.14,91.2,91.12,91.17,8155.0,79.754,79.8065,79.7365,79.7802,8155.0
2016-11-16 14:00:00,91.19,91.2,91.13,91.16,19670.0,79.7977,79.8065,79.7452,79.7715,19670.0
2016-11-16 14:05:00,91.19,91.22,91.17,91.22,12642.0,79.7977,79.824,79.7802,79.824,12642.0
2016-11-16 14:10:00,91.22,91.24,91.2,91.2,15620.0,79.824,79.8415,79.8065,79.8065,15620.0
2016-11-16 14:15:00,91.24,91.26,91.19,91.2,11755.0,79.8415,79.859,79.7977,79.8065,11755.0
2016-11-16 14:20:00,91.23,91.23,91.16,91.16,9628.0,79.8327,79.8327,79.7715,79.7715,9628.0
2016-11-16 14:25:00,91.17,91.21,91.06,91.11,22834.0,79.7802,79.8152,79.684,79.7277,22834.0
2016-11-16 14:30:00,91.11,91.23,91.1,91.22,11386.0,79.7277,79.8327,79.719,79.824,11386.0
2016-11-16 14:35:00,91.22,91.3,91.22,91.29,17810.0,79.824,79.894,79.824,79.8852,17810.0
2016-11-16 14:40:00,91.29,91.34,91.26,91.31,12263.0,79.8852,79.929,79.859,79.9027,12263.0
2016-11-16 14:45:00,91.3,91.37,91.26,91.37,7194.0,79.894,79.9552,79.859,79.9552,7194.0
2016-11-16 14:50:00,91.36,91.36,91.28,91.28,10694.0,79.9465,79.9465,79.8765,79.8765,10694.0
2016-11-16 14:55:00,91.28,91.32,91.25,91.27,19687.0,79.8765,79.9115,79.8502,79.8677,19687.0
2016-11-16 15:00:00,91.27,91.43,91.27,91.41,18573.0,79.8677,80.0077,79.8677,79.9902,18573.0
2016-11-16 15:05:00,91.41,91.48,91.4,91.47,14211.0,79.9902,80.0515,79.9815,80.0427,14211.0
2016-11-16 15:10:00,91.49,91.49,91.44,91.45,10679.0,80.0602,80.0602,80.0165,80.0252,10679.0
2016-11-16 15:15:00,91.44,91.52,91.41,91.47,62144.0,80.0165,80.0865,79.9902,80.0427,62144.0
2016-11-16 15:20:00,91.46,91.52,91.37,91.38,64924.0,80.034,80.0865,79.9552,79.964,64924.0
2016-11-16 15:25:00,91.39,91.39,91.33,91.35,23258.0,79.9727,79.9727,79.9202,79.9377,23258.0
2016-11-16 15:30:00,91.34,91.36,91.24,91.25,16739.0,79.929,79.9465,79.8415,79.8502,16739.0
2016-11-16 15:35:00,91.24,91.32,91.24,91.29,73449.0,79.8415,79.9115,79.8415,79.8852,73449.0
2016-11-16 15:40:00,91.29,91.36,91.27,91.27,28592.0,79.8852,79.9465,79.8677,79.8677,28592.0
2016-11-16 15:45:00,91.28,91.3,91.22,91.23,23746.0,79.8765,79.894,79.824,79.8327,23746.0
2016-11-16 15:50:00,91.22,91.28,91.2,91.24,26798.0,79.824,79.8765,79.8065,79.8415,26798.0
2016-11-16 15:55:00,91.24,91.26,91.2,91.24,67598.0,79.8415,79.859,79.8065,79.8415,67598.0
2016-11-17 09:30:00,91.27,91.33,91.07,91.17,28927.0,79.8677,79.9202,79.6927,79.7802,28927.0
2016-11-17 09:35:00,91.16,91.27,91.11,91.14,33388.0,79.7715,79.8677,79.7277,79.754,33388.0
2016-11-17 09:40:00,91.13,91.32,91.11,91.2,16972.0,79.7452,79.9115,79.7277,79.8065,16972.0
2016-11-17 09:45:00,91.25,91.45,91.21,91.38,16564.0,79.8502,80.0252,79.8152,79.964,16564.0
2016-11-17 09:50:00,91.38,91.6,91.35,91.41,28051.0,79.964,80.1565,79.9377,79.9902,28051.0
2016-11-17 09:55:00,91.3,91.37,91.21,91.37,36093.0,79.894,79.9552,79.8152,79.9552,36093.0
2016-11-17 10:00:00,91.4,91.42,91.34,91.38,21241.0,79.9815,79.999,79.929,79.964,21241.0
2016-11-17 10:05:00,91.36,91.45,91.35,91.37,13265.0,79.9465,80.0252,79.9377,79.9552,13265.0
2016-11-17 10:10:00,91.37,91.37,91.26,91.31,8144.0,79.9552,79.9552,79.859,79.9027,8144.0
2016-11-17 10:15:00,91.31,91.4,91.29,91.36,16709.0,79.9027,79.9815,79.8852,79.9465,16709.0
2016-11-17 10:20:00,91.36,91.41,91.34,91.35,7207.0,79.9465,79.9902,79.929,79.9377,7207.0
2016-11-17 10:25:00,91.35,91.35,91.18,91.27,10006.0,79.9377,79.9377,79.789,79.8677,10006.0
2016-11-17 10:30:00,91.29,91.29,91.13,91.13,13256.0,79.8852,79.8852,79.7452,79.7452,13256.0
2016-11-17 10:35:00,91.13,91.14,91.07,91.07,13861.0,79.7452,79.754,79.6927,79.6927,13861.0
2016-11-17 10:40:00,91.06,91.07,90.99,91.07,11431.0,79.684,79.6927,79.6227,79.6927,11431.0
2016-11-17 10:45:00,91.06,91.07,91.0,91.04,12219.0,79.684,79.6927,79.6315,79.6665,12219.0
2016-11-17 10:50:00,91.05,91.13,91.03,91.09,15202.0,79.6752,79.7452,79.6577,79.7102,15202.0
2016-11-17 10:55:00,91.11,91.14,91.05,91.05,12030.0,79.7277,79.754,79.6752,79.6752,12030.0
2016-11-17 11:00:00,91.05,91.13,91.02,91.1,15588.0,79.6752,79.7452,79.649,79.719,15588.0
2016-11-17 11:05:00,91.1,91.15,91.09,91.12,11623.0,79.719,79.7627,79.7102,79.7365,11623.0
2016-11-17 11:10:00,91.14,91.26,91.14,91.23,7512.0,79.754,79.859,79.754,79.8327,7512.0
2016-11-17 11:15:00,91.25,91.25,91.2,91.24,12398.0,79.8502,79.8502,79.8065,79.8415,12398.0
2016-11-17 11:20:00,91.23,91.25,91.2,91.24,9773.0,79.8327,79.8502,79.8065,79.8415,9773.0
2016-11-17 11:25:00,91.24,91.25,91.2,91.25,7152.0,79.8415,79.8502,79.8065,79.8502,7152.0
2016-11-17 11:30:00,91.2,91.24,91.18,91.18,12915.0,79.8065,79.8415,79.789,79.789,12915.0
2016-11-17 11:35:00,91.2,91.25,91.19,91.21,10995.0,79.8065,79.8502,79.7977,79.8152,10995.0
2016-11-17 11:40:00,91.2,91.25,91.19,91.25,10211.0,79.8065,79.8502,79.7977,79.8502,10211.0
2016-11-17 11:45:00,91.25,91.3,91.2,91.24,18386.0,79.8502,79.894,79.8065,79.8415,18386.0
2016-11-17 11:50:00,91.25,91.26,91.21,91.21,9785.0,79.8502,79.859,79.8152,79.8152,9785.0
2016-11-17 11:55:00,91.22,91.26,91.21,91.25,5281.0,79.824,79.859,79.8152,79.8502,5281.0
2016-11-17 12:00:00,91.25,91.33,91.23,91.28,14428.0,79.8502,79.9202,79.8327,79.8765,14428.0
2016-11-17 12:05:00,91.33,91.34,91.27,91.28,6859.0,79.9202,79.929,79.8677,79.8765,6859.0
2016-11-17 12:10:00,91.27,91.31,91.25,91.25,9687.0,79.8677,79.9027,79.8502,79.8502,9687.0
2016-11-17 12:15:00,91.29,91.32,91.24,91.28,5339.0,79.8852,79.9115,79.8415,79.8765,5339.0
2016-11-17 12:20:00,91.28,91.35,91.26,91.35,9903.0,79.8765,79.9377,79.859,79.9377,9903.0
2016-11-17 12:25:00,91.35,91.36,91.3,91.31,25800.0,79.9377,79.9465,79.894,79.9027,25800.0
2016-11-17 12:30:00,91.34,91.41,91.33,91.36,9169.0,79.929,79.9902,79.9202,79.9465,9169.0
2016-11-17 12:35:00,91.35,91.36,91.3,91.3,35063.0,79.9377,79.9465,79.894,79.894,35063.0
2016-11-17 12:40:00,91.3,91.3,91.24,91.3,61690.0,79.894,79.894,79.8415,79.894,61690.0
2016-11-17 12:45:00,91.31,91.31,91.17,91.17,9507.0,79.9027,79.9027,79.7802,79.7802,9507.0
2016-11-17 12:50:00,91.2,91.21,91.15,91.15,5964.0,79.8065,79.8152,79.7627,79.7627,5964.0
2016-11-17 12:55:00,91.15,91.17,91.11,91.16,6238.0,79.7627,79.7802,79.7277,79.7715,6238.0
2016-11-17 13:00:00,91.17,91.29,91.15,91.27,5172.0,79.7802,79.8852,79.7627,79.8677,5172.0
2016-11-17 13:05:00,91.26,91.3,91.26,91.28,7504.0,79.859,79.894,79.859,79.8765,7504.0
2016-11-17 13:10:00,91.26,91.3,91.26,91.28,9750.0,79.859,79.894,79.859,79.8765,9750.0
2016-11-17 13:15:00,91.3,91.34,91.28,91.32,30499.0,79.894,79.929,79.8765,79.9115,30499.0
2016-11-17 13:20:00,91.31,91.33,91.26,91.27,17212.0,79.9027,79.9202,79.859,79.8677,17212.0
2016-11-17 13:25:00,91.28,91.32,91.27,91.32,14557.0,79.8765,79.9115,79.8677,79.9115,14557.0
2016-11-17 13:30:00,91.33,91.39,91.29,91.39,10912.0,79.9202,79.9727,79.8852,79.9727,10912.0
2016-11-17 13:35:00,91.36,91.4,91.33,91.38,13106.0,79.9465,79.9815,79.9202,79.964,13106.0
2016-11-17 13:40:00,91.37,91.56,91.36,91.56,9495.0,79.9552,80.1215,79.9465,80.1215,9495.0
2016-11-17 13:45:00,91.54,91.59,91.51,91.57,11549.0,80.104,80.1477,80.0777,80.1302,11549.0
2016-11-17 13:50:00,91.56,91.57,91.51,91.52,13059.0,80.1215,80.1302,80.0777,80.0865,13059.0
2016-11-17 13:55:00,91.54,91.64,91.53,91.61,16912.0,80.104,80.1915,80.0952,80.1652,16912.0
2016-11-17 14:00:00,91.62,91.64,91.58,91.62,10812.0,80.174,80.1915,80.139,80.174,10812.0
2016-11-17 14:05:00,91.62,91.62,91.57,91.61,16379.0,80.174,80.174,80.1302,80.1652,16379.0
2016-11-17 14:10:00,91.61,91.64,91.6,91.62,4991.0,80.1652,80.1915,80.1565,80.174,4991.0
2016-11-17 14:15:00,91.65,91.7,91.65,91.69,24008.0,80.2002,80.244,80.2002,80.2353,24008.0
2016-11-17 14:20:00,91.69,91.73,91.67,91.73,9260.0,80.2353,80.2703,80.2178,80.2703,9260.0
2016-11-17 14:25:00,91.71,91.75,91.7,91.75,18207.0,80.2528,80.2878,80.244,80.2878,18207.0
2016-11-17 14:30:00,91.73,91.85,91.72,91.85,8410.0,80.2703,80.3753,80.2615,80.3753,8410.0
2016-11-17 14:35:00,91.83,91.84,91.77,91.83,34373.0,80.3578,80.3665,80.3053,80.3578,34373.0
2016-11-17 14:40:00,91.84,91.96,91.77,91.93,88219.0,80.3665,80.4715,80.3053,80.4453,88219.0
2016-11-17 14:45:00,91.91,92.04,91.88,91.9,119605.0,80.4278,80.5415,80.4015,80.419,119605.0
2016-11-17 14:50:00,91.92,91.93,91.76,91.81,50828.0,80.4365,80.4453,80.2965,80.3403,50828.0
2016-11-17 14:55:00,91.81,91.93,91.8,91.87,25982.0,80.3403,80.4453,80.3315,80.3928,25982.0
2016-11-17 15:00:00,91.85,91.91,91.78,91.78,40154.0,80.3753,80.4278,80.314,80.314,40154.0
2016-11-17 15:05:00,91.78,91.79,91.76,91.78,9235.0,80.314,80.3228,80.2965,80.314,9235.0
2016-11-17 15:10:00,91.79,91.84,91.75,91.77,36064.0,80.3228,80.3665,80.2878,80.3053,36064.0
2016-11-17 15:15:00,91.75,91.77,91.64,91.75,32353.0,80.2878,80.3053,80.1915,80.2878,32353.0
2016-11-17 15:20:00,91.73,91.84,91.73,91.82,18547.0,80.2703,80.3665,80.2703,80.349,18547.0
2016-11-17 15:25:00,91.8,91.8,91.7,91.77,35482.0,80.3315,80.3315,80.244,80.3053,35482.0
2016-11-17 15:30:00,91.76,91.8,91.72,91.79,31897.0,80.2965,80.3315,80.2615,80.3228,31897.0
2016-11-17 15:35:00,91.8,91.8,91.74,91.76,28546.0,80.3315,80.3315,80.279,80.2965,28546.0
2016-11-17 15:40:00,91.76,91.76,91.64,91.64,36193.0,80.2965,80.2965,80.1915,80.1915,36193.0
2016-11-17 15:45:00,91.65,91.82,91.64,91.77,36906.0,80.2002,80.349,80.1915,80.3053,36906.0
2016-11-17 15:50:00,91.78,91.78,91.68,91.69,42418.0,80.314,80.314,80.2265,80.2353,42418.0
2016-11-17 15:55:00,91.69,91.77,91.69,91.77,59982.0,80.2353,80.3053,80.2353,80.3053,59982.0
2016-11-18 09:30:00,91.67,91.88,91.67,91.75,81752.0,80.2178,80.4015,80.2178,80.2878,81752.0
2016-11-18 09:35:00,91.76,91.79,91.56,91.74,11313.0,80.2965,80.3228,80.1215,80.279,11313.0
2016-11-18 09:40:00,91.75,91.77,91.58,91.58,9076.0,80.2878,80.3053,80.139,80.139,9076.0
2016-11-18 09:45:00,91.63,91.69,91.56,91.6,12076.0,80.1827,80.2353,80.1215,80.1565,12076.0
2016-11-18 09:50:00,91.6,91.67,91.53,91.66,15947.0,80.1565,80.2178,80.0952,80.209,15947.0
2016-11-18 09:55:00,91.65,91.77,91.63,91.73,13154.0,80.2002,80.3053,80.1827,80.2703,13154.0
2016-11-18 10:00:00,91.73,91.86,91.73,91.82,33961.0,80.2703,80.384,80.2703,80.349,33961.0
2016-11-18 10:05:00,91.82,91.9,91.75,91.86,82456.0,80.349,80.419,80.2878,80.384,82456.0
2016-11-18 10:10:00,91.86,91.86,91.64,91.66,35611.0,80.384,80.384,80.1915,80.209,35611.0
2016-11-18 10:15:00,91.63,91.75,91.58,91.75,12999.0,80.1827,80.2878,80.139,80.2878,12999.0
2016-11-18 10:20:00,91.7,91.8,91.7,91.73,9458.0,80.244,80.3315,80.244,80.2703,9458.0
2016-11-18 10:25:00,91.7,91.86,91.68,91.86,15966.0,80.244,80.384,80.2265,80.384,15966.0
2016-11-18 10:30:00,91.84,91.95,91.84,91.88,30165.0,80.3665,80.4628,80.3665,80.4015,30165.0
2016-11-18 10:35:00,91.88,91.9,91.71,91.71,22294.0,80.4015,80.419,80.2528,80.2528,22294.0
2016-11-18 10:40:00,91.7,91.77,91.64,91.74,18453.0,80.244,80.3053,80.1915,80.279,18453.0
2016-11-18 10:45:00,91.74,91.75,91.68,91.7,14574.0,80.279,80.2878,80.2265,80.244,14574.0
2016-11-18 10:50:00,91.7,91.79,91.7,91.79,25424.0,80.244,80.3228,80.244,80.3228,25424.0
2016-11-18 10:55:00,91.76,91.85,91.76,91.83,22198.0,80.2965,80.3753,80.2965,80.3578,22198.0
2016-11-18 11:00:00,91.82,91.84,91.78,91.81,13911.0,80.349,80.3665,80.314,80.3403,13911.0
2016-11-18 11:05:00,91.81,91.89,91.76,91.87,15829.0,80.3403,80.4103,80.2965,80.3928,15829.0
2016-11-18 11:10:00,91.89,91.98,91.87,91.98,14392.0,80.4103,80.489,80.3928,80.489,14392.0
2016-11-18 11:15:00,91.97,92.06,91.96,91.96,19881.0,80.4803,80.559,80.4715,80.4715,19881.0
2016-11-18 11:20:00,91.95,91.95,91.75,91.76,17264.0,80.4628,80.4628,80.2878,80.2965,17264.0
2016-11-18 11:25:00,91.77,91.81,91.71,91.81,22626.0,80.3053,80.3403,80.2528,80.3403,22626.0
2016-11-18 11:30:00,91.81,91.84,91.79,91.83,17428.0,80.3403,80.3665,80.3228,80.3578,17428.0
2016-11-18 11:35:00,91.84,91.87,91.82,91.86,14068.0,80.3665,80.3928,80.349,80.384,14068.0
2016-11-18 11:40:00,91.87,91.94,91.84,91.91,19489.0,80.3928,80.454,80.3665,80.4278,19489.0
2016-11-18 11:45:00,91.92,92.01,91.92,91.99,14561.0,80.4365,80.5153,80.4365,80.4978,14561.0
2016-11-18 11:50:00,91.98,92.0,91.94,91.98,17125.0,80.489,80.5065,80.454,80.489,17125.0
2016-11-18 11:55:00,91.97,91.99,91.95,91.98,15080.0,80.4803,80.4978,80.4628,80.489,15080.0
2016-11-18 12:00:00,91.98,92.01,91.92,91.92,14016.0,80.489,80.5153,80.4365,80.4365,14016.0
2016-11-18 12:05:00,91.93,91.97,91.91,91.92,13076.0,80.4453,80.4803,80.4278,80.4365,13076.0
2016-11-18 12:10:00,91.93,91.96,91.91,91.93,12389.0,80.4453,80.4715,80.4278,80.4453,12389.0
2016-11-18 12:15:00,91.92,91.93,91.88,91.89,13492.0,80.4365,80.4453,80.4015,80.4103,13492.0
2016-11-18 12:20:00,91.88,91.89,91.83,91.84,7956.0,80.4015,80.4103,80.3578,80.3665,7956.0
2016-11-18 12:25:00,91.85,91.86,91.82,91.86,13331.0,80.3753,80.384,80.349,80.384,13331.0
2016-11-18 12:30:00,91.86,91.89,91.84,91.89,13170.0,80.384,80.4103,80.3665,80.4103,13170.0
2016-11-18 12:35:00,91.88,91.9,91.87,91.88,6866.0,80.4015,80.419,80.3928,80.4015,6866.0
2016-11-18 12:40:00,91.87,91.9,91.84,91.84,11773.0,80.3928,80.419,80.3665,80.3665,11773.0
2016-11-18 12:45:00,91.84,91.85,91.81,91.82,7673.0,80.3665,80.3753,80.3403,80.349,7673.0
2016-11-18 12:50:00,91.81,91.84,91.81,91.84,16109.0,80.3403,80.3665,80.3403,80.3665,16109.0
2016-11-18 12:55:00,91.84,91.85,91.83,91.85,15609.0,80.3665,80.3753,80.3578,80.3753,15609.0
2016-11-18 13:00:00,91.85,91.87,91.83,91.86,11098.0,80.3753,80.3928,80.3578,80.384,11098.0
2016-11-18 13:05:00,91.85,91.88,91.85,91.86,9987.0,80.3753,80.4015,80.3753,80.384,9987.0
2016-11-18 13:10:00,91.85,91.88,91.85,91.85,8432.0,80.3753,80.4015,80.3753,80.3753,8432.0
2016-11-18 13:15:00,91.85,91.87,91.83,91.84,16205.0,80.3753,80.3928,80.3578,80.3665,16205.0
2016-11-18 13:20:00,91.84,91.85,91.83,91.84,10813.0,80.3665,80.3753,80.3578,80.3665,10813.0
2016-11-18 13:25:00,91.84,91.85,91.83,91.83,12700.0,80.3665,80.3753,80.3578,80.3578,12700.0
2016-11-18 13:30:00,91.85,91.86,91.84,91.85,16075.0,80.3753,80.384,80.3665,80.3753,16075.0
2016-11-18 13:35:00,91.86,91.93,91.85,91.93,37257.0,80.384,80.4453,80.3753,80.4453,37257.0
2016-11-18 13:40:00,91.92,91.98,91.91,91.97,22934.0,80.4365,80.489,80.4278,80.4803,22934.0
2016-11-18 13:45:00,91.97,91.99,91.96,91.98,9596.0,80.4803,80.4978,80.4715,80.489,9596.0
2016-11-18 13:50:00,91.96,92.13,91.96,92.11,25777.0,80.4715,80.6203,80.4715,80.6028,25777.0
2016-11-18 13:55:00,92.1,92.19,91.97,91.98,61025.0,80.594,80.6728,80.4803,80.489,61025.0
2016-11-18 14:00:00,91.99,92.04,91.97,91.98,48283.0,80.4978,80.5415,80.4803,80.489,48283.0
2016-11-18 14:05:00,91.98,92.05,91.95,91.99,32891.0,80.489,80.5503,80.4628,80.4978,32891.0
2016-11-18 14:10:00,91.99,92.01,91.92,91.99,25373.0,80.4978,80.5153,80.4365,80.4978,25373.0
2016-11-18 14:15:00,91.99,91.99,91.86,91.89,25999.0,80.4978,80.4978,80.384,80.4103,25999.0
2016-11-18 14:20:00,91.9,91.91,91.87,91.89,17759.0,80.419,80.4278,80.3928,80.4103,17759.0
2016-11-18 14:25:00,91.89,91.89,91.81,91.84,21299.0,80.4103,80.4103,80.3403,80.3665,21299.0
2016-11-18 14:30:00,91.85,91.89,91.77,91.78,39812.0,80.3753,80.4103,80.3053,80.314,39812.0
2016-11-18 14:35:00,91.78,91.83,91.74,91.75,42672.0,80.314,80.3578,80.279,80.2878,42672.0
2016-11-18 14:40:00,91.75,91.79,91.74,91.78,28235.0,80.2878,80.3228,80.279,80.314,28235.0
2016-11-18 14:45:00,91.78,91.81,91.68,91.71,28794.0,80.314,80.3403,80.2265,80.2528,28794.0
2016-11-18 14:50:00,91.7,91.81,91.7,91.79,19459.0,80.244,80.3403,80.244,80.3228,19459.0
2016-11-18 14:55:00,91.8,91.8,91.74,91.76,15527.0,80.3315,80.3315,80.279,80.2965,15527.0
2016-11-18 15:00:00,91.77,91.78,91.72,91.72,15761.0,80.3053,80.314,80.2615,80.2615,15761.0
2016-11-18 15:05:00,91.73,91.78,91.7,91.78,17796.0,80.2703,80.314,80.244,80.314,17796.0
2016-11-18 15:10:00,91.78,91.82,91.78,91.8,21514.0,80.314,80.349,80.314,80.3315,21514.0
2016-11-18 15:15:00,91.81,91.9,91.8,91.89,22906.0,80.3403,80.419,80.3315,80.4103,22906.0
2016-11-18 15:20:00,91.89,91.93,91.88,91.89,19478.0,80.4103,80.4453,80.4015,80.4103,19478.0
2016-11-18 15:25:00,91.89,91.91,91.85,91.86,35667.0,80.4103,80.4278,80.3753,80.384,35667.0
2016-11-18 15:30:00,91.86,91.89,91.84,91.87,23579.0,80.384,80.4103,80.3665,80.3928,23579.0
2016-11-18 15:35:00,91.87,91.89,91.83,91.87,33466.0,80.3928,80.4103,80.3578,80.3928,33466.0
2016-11-18 15:40:00,91.87,91.94,91.87,91.92,47252.0,80.3928,80.454,80.3928,80.4365,47252.0
2016-11-18 15:45:00,91.92,91.93,91.86,91.87,94117.0,80.4365,80.4453,80.384,80.3928,94117.0
2016-11-18 15:50:00,91.87,91.9,91.83,91.86,121777.0,80.3928,80.419,80.3578,80.384,121777.0
2016-11-18 15:55:00,91.86,91.97,91.84,91.95,123744.0,80.384,80.4803,80.3665,80.4628,123744.0
2016-11-21 09:30:00,92.25,92.4,91.72,91.77,71007.0,80.7253,80.8566,80.2615,80.3053,71007.0
2016-11-21 09:35:00,91.83,91.86,91.33,91.7,64289.0,80.3578,80.384,79.9202,80.244,64289.0
2016-11-21 09:40:00,91.65,91.73,91.55,91.65,62330.0,80.2002,80.2703,80.1127,80.2002,62330.0
2016-11-21 09:45:00,91.67,91.88,91.65,91.75,49056.0,80.2178,80.4015,80.2002,80.2878,49056.0
2016-11-21 09:50:00,91.8,91.81,91.66,91.73,37333.0,80.3315,80.3403,80.209,80.2703,37333.0
2016-11-21 09:55:00,91.8,91.82,91.54,91.78,19027.0,80.3315,80.349,80.104,80.314,19027.0
2016-11-21 10:00:00,91.79,91.82,91.57,91.64,16306.0,80.3228,80.349,80.1302,80.1915,16306.0
2016-11-21 10:05:00,91.65,91.83,91.63,91.83,20456.0,80.2002,80.3578,80.1827,80.3578,20456.0
2016-11-21 10:10:00,91.84,91.87,91.64,91.77,59655.0,80.3665,80.3928,80.1915,80.3053,59655.0
2016-11-21 10:15:00,91.78,91.82,91.7,91.73,15471.0,80.314,80.349,80.244,80.2703,15471.0
2016-11-21 10:20:00,91.75,91.77,91.62,91.69,22206.0,80.2878,80.3053,80.174,80.2353,22206.0
2016-11-21 10:25:00,91.68,91.79,91.53,91.55,19862.0,80.2265,80.3228,80.0952,80.1127,19862.0
2016-11-21 10:30:00,91.55,91.71,91.51,91.66,19213.0,80.1127,80.2528,80.0777,80.209,19213.0
2016-11-21 10:35:00,91.66,91.71,91.57,91.61,19234.0,80.209,80.2528,80.1302,80.1652,19234.0
2016-11-21 10:40:00,91.63,91.87,91.62,91.87,10355.0,80.1827,80.3928,80.174,80.3928,10355.0
2016-11-21 10:45:00,91.87,91.87,91.7,91.76,18212.0,80.3928,80.3928,80.244,80.2965,18212.0
2016-11-21 10:50:00,91.78,91.8,91.68,91.76,19826.0,80.314,80.3315,80.2265,80.2965,19826.0
2016-11-21 10:55:00,91.75,91.79,91.71,91.73,67057.0,80.2878,80.3228,80.2528,80.2703,67057.0
2016-11-21 11:00:00,91.73,91.73,91.55,91.64,47990.0,80.2703,80.2703,80.1127,80.1915,47990.0
2016-11-21 11:05:00,91.64,91.71,91.6,91.64,28750.0,80.1915,80.2528,80.1565,80.1915,28750.0
2016-11-21 11:10:00,91.61,91.7,91.6,91.67,17081.0,80.1652,80.244,80.1565,80.2178,17081.0
2016-11-21 11:15:00,91.68,91.72,91.64,91.68,20115.0,80.2265,80.2615,80.1915,80.2265,20115.0
2016-11-21 11:20:00,91.69,91.83,91.67,91.81,10078.0,80.2353,80.3578,80.2178,80.3403,10078.0
2016-11-21 11:25:00,91.8,91.82,91.69,91.73,23161.0,80.3315,80.349,80.2353,80.2703,23161.0
2016-11-21 11:30:00,91.73,91.92,91.72,91.88,25857.0,80.2703,80.4365,80.2615,80.4015,25857.0
2016-11-21 11:35:00,91.88,91.94,91.87,91.92,12165.0,80.4015,80.454,80.3928,80.4365,12165.0
2016-11-21 11:40:00,91.94,91.94,91.74,91.75,33834.0,80.454,80.454,80.279,80.2878,33834.0
2016-11-21 11:45:00,91.77,91.83,91.76,91.83,23771.0,80.3053,80.3578,80.2965,80.3578,23771.0
2016-11-21 11:50:00,91.84,91.87,91.78,91.82,11942.0,80.3665,80.3928,80.314,80.349,11942.0
2016-11-21 11:55:00,91.82,91.87,91.8,91.87,6748.0,80.349,80.3928,80.3315,80.3928,6748.0
2016-11-21 12:00:00,91.86,91.88,91.79,91.8,22120.0,80.384,80.4015,80.3228,80.3315,22120.0
2016-11-21 12:05:00,91.79,91.83,91.78,91.79,23028.0,80.3228,80.3578,80.314,80.3228,23028.0
2016-11-21 12:10:00,91.82,91.84,91.78,91.83,16853.0,80.349,80.3665,80.314,80.3578,16853.0
2016-11-21 12:15:00,91.84,91.84,91.78,91.83,21213.0,80.3665,80.3665,80.314,80.3578,21213.0
2016-11-21 12:20:00,91.83,91.85,91.81,91.85,37148.0,80.3578,80.3753,80.3403,80.3753,37148.0
2016-11-21 12:25:00,91.85,91.98,91.84,91.96,37834.0,80.3753,80.489,80.3665,80.4715,37834.0
2016-11-21 12:30:00,91.94,91.97,91.91,91.91,30534.0,80.454,80.4803,80.4278,80.4278,30534.0
2016-11-21 12:35:00,91.91,91.93,91.89,91.91,18921.0,80.4278,80.4453,80.4103,80.4278,18921.0
2016-11-21 12:40:00,91.91,91.93,91.89,91.91,35156.0,80.4278,80.4453,80.4103,80.4278,35156.0
2016-11-21 12:45:00,91.93,91.94,91.91,91.93,23564.0,80.4453,80.454,80.4278,80.4453,23564.0
2016-11-21 12:50:00,91.93,91.98,91.91,91.98,14752.0,80.4453,80.489,80.4278,80.489,14752.0
2016-11-21 12:55:00,91.98,92.03,91.97,92.0,29894.0,80.489,80.5328,80.4803,80.5065,29894.0
2016-11-21 13:00:00,92.0,92.0,91.87,91.87,21552.0,80.5065,80.5065,80.3928,80.3928,21552.0
2016-11-21 13:05:00,91.85,91.89,91.76,91.89,28602.0,80.3753,80.4103,80.2965,80.4103,28602.0
2016-11-21 13:10:00,91.89,91.98,91.87,91.98,16834.0,80.4103,80.489,80.3928,80.489,16834.0
2016-11-21 13:15:00,91.98,92.06,91.94,92.06,23589.0,80.489,80.559,80.454,80.559,23589.0
2016-11-21 13:20:00,92.04,92.08,92.03,92.08,15045.0,80.5415,80.5765,80.5328,80.5765,15045.0
2016-11-21 13:25:00,92.08,92.08,91.88,91.98,17326.0,80.5765,80.5765,80.4015,80.489,17326.0
2016-11-21 13:30:00,91.95,92.0,91.94,91.96,7967.0,80.4628,80.5065,80.454,80.4715,7967.0
2016-11-21 13:35:00,91.96,92.03,91.95,92.01,9978.0,80.4715,80.5328,80.4628,80.5153,9978.0
2016-11-21 13:40:00,92.02,92.06,92.0,92.04,19401.0,80.524,80.559,80.5065,80.5415,19401.0
2016-11-21 13:45:00,92.03,92.07,92.01,92.06,11115.0,80.5328,80.5678,80.5153,80.559,11115.0
2016-11-21 13:50:00,92.06,92.07,91.91,91.91,12915.0,80.559,80.5678,80.4278,80.4278,12915.0
2016-11-21 13:55:00,91.93,91.96,91.92,91.94,16566.0,80.4453,80.4715,80.4365,80.454,16566.0
2016-11-21 14:00:00,91.93,91.96,91.9,91.95,36419.0,80.4453,80.4715,80.419,80.4628,36419.0
2016-11-21 14:05:00,91.93,92.01,91.93,91.97,18326.0,80.4453,80.5153,80.4453,80.4803,18326.0
2016-11-21 14:10:00,91.96,92.15,91.96,92.12,15312.0,80.4715,80.6378,80.4715,80.6115,15312.0
2016-11-21 14:15:00,92.12,92.2,92.11,92.2,12380.0,80.6115,80.6815,80.6028,80.6815,12380.0
2016-11-21 14:20:00,92.18,92.19,92.05,92.06,28303.0,80.664,80.6728,80.5503,80.559,28303.0
2016-11-21 14:25:00,92.1,92.1,92.06,92.1,10735.0,80.594,80.594,80.559,80.594,10735.0
2016-11-21 14:30:00,92.1,92.16,92.09,92.11,23899.0,80.594,80.6465,80.5853,80.6028,23899.0
2016-11-21 14:35:00,92.11,92.16,92.09,92.16,19795.0,80.6028,80.6465,80.5853,80.6465,19795.0
2016-11-21 14:40:00,92.16,92.16,92.09,92.13,40633.0,80.6465,80.6465,80.5853,80.6203,40633.0
2016-11-21 14:45:00,92.12,92.17,92.12,92.16,31822.0,80.6115,80.6553,80.6115,80.6465,31822.0
2016-11-21 14:50:00,92.16,92.19,92.15,92.19,31470.0,80.6465,80.6728,80.6378,80.6728,31470.0
2016-11-21 14:55:00,92.19,92.26,92.17,92.26,27697.0,80.6728,80.734,80.6553,80.734,27697.0
2016-11-21 15:00:00,92.27,92.29,92.24,92.26,55586.0,80.7428,80.7603,80.7165,80.734,55586.0
2016-11-21 15:05:00,92.26,92.29,92.24,92.26,58363.0,80.734,80.7603,80.7165,80.734,58363.0
2016-11-21 15:10:00,92.26,92.29,92.21,92.21,23164.0,80.734,80.7603,80.6903,80.6903,23164.0
2016-11-21 15:15:00,92.21,92.21,92.08,92.2,26698.0,80.6903,80.6903,80.5765,80.6815,26698.0
2016-11-21 15:20:00,92.21,92.27,92.19,92.27,78584.0,80.6903,80.7428,80.6728,80.7428,78584.0
2016-11-21 15:25:00,92.25,92.28,92.22,92.27,28044.0,80.7253,80.7515,80.699,80.7428,28044.0
2016-11-21 15:30:00,92.27,92.36,92.26,92.35,44203.0,80.7428,80.8216,80.734,80.8128,44203.0
2016-11-21 15:35:00,92.35,92.36,92.28,92.29,88233.0,80.8128,80.8216,80.7515,80.7603,88233.0
2016-11-21 15:40:00,92.29,92.32,92.28,92.32,39436.0,80.7603,80.7865,80.7515,80.7865,39436.0
2016-11-21 15:45:00,92.33,92.36,92.3,92.31,58806.0,80.7953,80.8216,80.769,80.7778,58806.0
2016-11-21 15:50:00,92.3,92.36,92.29,92.32,93859.0,80.769,80.8216,80.7603,80.7865,93859.0
2016-11-21 15:55:00,92.33,92.39,92.3,92.3,89439.0,80.7953,80.8478,80.769,80.769,89439.0
2016-11-22 09:30:00,92.75,93.11,92.6,92.89,133242.0,81.1628,81.4779,81.0316,81.2853,133242.0
2016-11-22 09:35:00,92.93,93.14,92.89,93.07,52227.0,81.3203,81.5041,81.2853,81.4429,52227.0
2016-11-22 09:40:00,93.08,93.1,92.62,92.66,31983.0,81.4516,81.4691,81.0491,81.0841,31983.0
2016-11-22 09:45:00,92.68,92.68,92.38,92.48,54714.0,81.1016,81.1016,80.8391,80.9266,54714.0
2016-11-22 09:50:00,92.48,92.54,92.33,92.36,40985.0,80.9266,80.9791,80.7953,80.8216,40985.0
2016-11-22 09:55:00,92.36,92.36,92.09,92.12,85916.0,80.8216,80.8216,80.5853,80.6115,85916.0
2016-11-22 10:00:00,92.12,92.36,92.09,92.33,72503.0,80.6115,80.8216,80.5853,80.7953,72503.0
2016-11-22 10:05:00,92.33,92.41,92.27,92.28,68223.0,80.7953,80.8653,80.7428,80.7515,68223.0
2016-11-22 10:10:00,92.29,92.54,92.26,92.54,41369.0,80.7603,80.9791,80.734,80.9791,41369.0
2016-11-22 10:15:00,92.54,92.74,92.49,92.65,74447.0,80.9791,81.1541,80.9353,81.0753,74447.0
2016-11-22 10:20:00,92.66,92.66,92.31,92.34,233836.0,81.0841,81.0841,80.7778,80.804,233836.0
2016-11-22 10:25:00,92.34,92.44,92.29,92.4,18310.0,80.804,80.8916,80.7603,80.8566,18310.0
2016-11-22 10:30:00,92.41,92.45,92.4,92.43,15000.0,80.8653,80.9003,80.8566,80.8828,15000.0
2016-11-22 10:35:00,92.43,92.52,92.42,92.47,17117.0,80.8828,80.9616,80.8741,80.9178,17117.0
2016-11-22 10:40:00,92.47,92.5,92.43,92.46,26560.0,80.9178,80.9441,80.8828,80.9091,26560.0
2016-11-22 10:45:00,92.48,92.5,92.4,92.42,39284.0,80.9266,80.9441,80.8566,80.8741,39284.0
2016-11-22 10:50:00,92.43,92.45,92.4,92.43,55541.0,80.8828,80.9003,80.8566,80.8828,55541.0
2016-11-22 10:55:00,92.42,92.44,92.22,92.24,66009.0,80.8741,80.8916,80.699,80.7165,66009.0
2016-11-22 11:00:00,92.22,92.42,92.21,92.42,42538.0,80.699,80.8741,80.6903,80.8741,42538.0
2016-11-22 11:05:00,92.41,92.44,92.19,92.19,44545.0,80.8653,80.8916,80.6728,80.6728,44545.0
2016-11-22 11:10:00,92.19,92.24,92.18,92.23,24901.0,80.6728,80.7165,80.664,80.7078,24901.0
2016-11-22 11:15:00,92.24,92.26,92.2,92.21,22025.0,80.7165,80.734,80.6815,80.6903,22025.0
2016-11-22 11:20:00,92.21,92.21,92.13,92.15,28467.0,80.6903,80.6903,80.6203,80.6378,28467.0
2016-11-22 11:25:00,92.15,92.17,92.08,92.16,59632.0,80.6378,80.6553,80.5765,80.6465,59632.0
2016-11-22 11:30:00,92.15,92.18,92.09,92.13,39038.0,80.6378,80.664,80.5853,80.6203,39038.0
2016-11-22 11:35:00,92.15,92.16,92.08,92.11,23165.0,80.6378,80.6465,80.5765,80.6028,23165.0
2016-11-22 11:40:00,92.11,92.13,92.08,92.1,31349.0,80.6028,80.6203,80.5765,80.594,31349.0
2016-11-22 11:45:00,92.11,92.27,92.1,92.27,18770.0,80.6028,80.7428,80.594,80.7428,18770.0
2016-11-22 11:50:00,92.27,92.37,92.26,92.36,16092.0,80.7428,80.8303,80.734,80.8216,16092.0
2016-11-22 11:55:00,92.36,92.36,92.18,92.21,10521.0,80.8216,80.8216,80.664,80.6903,10521.0
2016-11-22 12:00:00,92.21,92.22,92.17,92.17,10136.0,80.6903,80.699,80.6553,80.6553,10136.0
2016-11-22 12:05:00,92.18,92.18,92.08,92.09,26560.0,80.664,80.664,80.5765,80.5853,26560.0
2016-11-22 12:10:00,92.08,92.08,92.0,92.02,26575.0,80.5765,80.5765,80.5065,80.524,26575.0
2016-11-22 12:15:00,92.03,92.04,92.0,92.03,29382.0,80.5328,80.5415,80.5065,80.5328,29382.0
2016-11-22 12:20:00,92.04,92.06,92.03,92.06,14196.0,80.5415,80.559,80.5328,80.559,14196.0
2016-11-22 12:25:00,92.06,92.16,92.05,92.13,12987.0,80.559,80.6465,80.5503,80.6203,12987.0
2016-11-22 12:30:00,92.13,92.26,92.13,92.26,29055.0,80.6203,80.734,80.6203,80.734,29055.0
2016-11-22 12:35:00,92.26,92.31,92.26,92.31,11696.0,80.734,80.7778,80.734,80.7778,11696.0
2016-11-22 12:40:00,92.31,92.33,92.28,92.28,15830.0,80.7778,80.7953,80.7515,80.7515,15830.0
2016-11-22 12:45:00,92.28,92.32,92.28,92.3,17035.0,80.7515,80.7865,80.7515,80.769,17035.0
2016-11-22 12:50:00,92.31,92.32,92.29,92.31,50562.0,80.7778,80.7865,80.7603,80.7778,50562.0
2016-11-22 12:55:00,92.31,92.33,92.3,92.31,45558.0,80.7778,80.7953,80.769,80.7778,45558.0
2016-11-22 13:00:00,92.32,92.32,92.28,92.31,26955.0,80.7865,80.7865,80.7515,80.7778,26955.0
2016-11-22 13:05:00,92.32,92.33,92.23,92.24,28013.0,80.7865,80.7953,80.7078,80.7165,28013.0
2016-11-22 13:10:00,92.23,92.23,92.13,92.14,13820.0,80.7078,80.7078,80.6203,80.629,13820.0
2016-11-22 13:15:00,92.13,92.15,92.12,92.13,16223.0,80.6203,80.6378,80.6115,80.6203,16223.0
2016-11-22 13:20:00,92.14,92.44,92.14,92.34,32094.0,80.629,80.8916,80.629,80.804,32094.0
2016-11-22 13:25:00,92.35,92.52,92.35,92.4,38578.0,80.8128,80.9616,80.8128,80.8566,38578.0
2016-11-22 13:30:00,92.42,92.44,92.31,92.31,35233.0,80.8741,80.8916,80.7778,80.7778,35233.0
2016-11-22 13:35:00,92.31,92.32,92.05,92.19,46691.0,80.7778,80.7865,80.5503,80.6728,46691.0
2016-11-22 13:40:00,92.18,92.22,92.14,92.17,20264.0,80.664,80.699,80.629,80.6553,20264.0
2016-11-22 13:45:00,92.17,92.18,92.07,92.12,42768.0,80.6553,80.664,80.5678,80.6115,42768.0
2016-11-22 13:50:00,92.1,92.11,92.0,92.04,64603.0,80.594,80.6028,80.5065,80.5415,64603.0
2016-11-22 13:55:00,92.04,92.13,92.02,92.12,19692.0,80.5415,80.6203,80.524,80.6115,19692.0
2016-11-22 14:00:00,92.12,92.2,92.12,92.13,33935.0,80.6115,80.6815,80.6115,80.6203,33935.0
2016-11-22 14:05:00,92.14,92.38,92.13,92.22,67181.0,80.629,80.8391,80.6203,80.699,67181.0
2016-11-22 14:10:00,92.22,92.35,92.17,92.34,40622.0,80.699,80.8128,80.6553,80.804,40622.0
2016-11-22 14:15:00,92.35,92.36,92.27,92.35,61322.0,80.8128,80.8216,80.7428,80.8128,61322.0
2016-11-22 14:20:00,92.35,92.38,92.32,92.36,47860.0,80.8128,80.8391,80.7865,80.8216,47860.0
2016-11-22 14:25:00,92.36,92.44,92.34,92.36,28155.0,80.8216,80.8916,80.804,80.8216,28155.0
2016-11-22 14:30:00,92.37,92.44,92.37,92.41,24244.0,80.8303,80.8916,80.8303,80.8653,24244.0
2016-11-22 14:35:00,92.42,92.47,92.38,92.47,28431.0,80.8741,80.9178,80.8391,80.9178,28431.0
2016-11-22 14:40:00,92.48,92.62,92.45,92.45,41982.0,80.9266,81.0491,80.9003,80.9003,41982.0
2016-11-22 14:45:00,92.46,92.48,92.13,92.13,61747.0,80.9091,80.9266,80.6203,80.6203,61747.0
2016-11-22 14:50:00,92.18,92.21,92.0,92.1,68145.0,80.664,80.6903,80.5065,80.594,68145.0
2016-11-22 14:55:00,92.1,92.3,92.05,92.27,73211.0,80.594,80.769,80.5503,80.7428,73211.0
2016-11-22 15:00:00,92.27,92.43,92.27,92.4,70170.0,80.7428,80.8828,80.7428,80.8566,70170.0
2016-11-22 15:05:00,92.4,92.55,92.39,92.5,36406.0,80.8566,80.9878,80.8478,80.9441,36406.0
2016-11-22 15:10:00,92.51,92.53,92.36,92.42,66870.0,80.9528,80.9703,80.8216,80.8741,66870.0
2016-11-22 15:15:00,92.4,92.47,92.38,92.46,33686.0,80.8566,80.9178,80.8391,80.9091,33686.0
2016-11-22 15:20:00,92.48,92.51,92.33,92.35,88633.0,80.9266,80.9528,80.7953,80.8128,88633.0
2016-11-22 15:25:00,92.35,92.39,92.18,92.23,68057.0,80.8128,80.8478,80.664,80.7078,68057.0
2016-11-22 15:30:00,92.24,92.3,92.17,92.21,59360.0,80.7165,80.769,80.6553,80.6903,59360.0
2016-11-22 15:35:00,92.21,92.36,92.2,92.26,81781.0,80.6903,80.8216,80.6815,80.734,81781.0
2016-11-22 15:40:00,92.27,92.28,92.01,92.03,135672.0,80.7428,80.7515,80.5153,80.5328,135672.0
2016-11-22 15:45:00,92.03,92.04,91.91,92.02,207531.0,80.5328,80.5415,80.4278,80.524,207531.0
2016-11-22 15:50:00,92.02,92.13,92.0,92.05,225966.0,80.524,80.6203,80.5065,80.5503,225966.0
2016-11-22 15:55:00,92.04,92.23,91.84,92.01,257752.0,80.5415,80.7078,80.3665,80.5153,257752.0
2016-11-23 09:30:00,99.56,100.0,98.57,99.95,1906916.0,87.1221,87.5071,86.2557,87.4633,1906916.0
2016-11-23 09:35:00,99.97,100.4,99.08,100.0,1223856.0,87.4808,87.8571,86.702,87.5071,1223856.0
2016-11-23 09:40:00,99.97,101.0,99.95,100.5,1009104.0,87.4808,88.3822,87.4633,87.9446,1009104.0
2016-11-23 09:45:00,100.53,100.86,100.43,100.57,653328.0,87.9709,88.2597,87.8834,88.0059,653328.0
2016-11-23 09:50:00,100.55,100.97,100.44,100.56,546353.0,87.9884,88.3559,87.8921,87.9971,546353.0
2016-11-23 09:55:00,100.56,101.29,100.5,101.14,471305.0,87.9971,88.6359,87.9446,88.5047,471305.0
2016-11-23 10:00:00,101.18,101.54,101.1,101.24,627731.0,88.5397,88.8547,88.4697,88.5922,627731.0
2016-11-23 10:05:00,101.24,101.96,101.23,101.38,457311.0,88.5922,89.2222,88.5834,88.7147,457311.0
2016-11-23 10:10:00,101.38,101.59,100.83,101.06,379613.0,88.7147,88.8985,88.2334,88.4347,379613.0
2016-11-23 10:15:00,101.07,101.25,100.66,100.87,462433.0,88.4434,88.6009,88.0846,88.2684,462433.0
2016-11-23 10:20:00,100.82,101.1,100.8,101.02,311833.0,88.2247,88.4697,88.2071,88.3997,311833.0
2016-11-23 10:25:00,101.01,101.5,100.94,101.46,250383.0,88.3909,88.8197,88.3297,88.7847,250383.0
2016-11-23 10:30:00,101.48,101.53,101.02,101.09,241422.0,88.8022,88.846,88.3997,88.4609,241422.0
2016-11-23 10:35:00,101.08,101.22,101.01,101.21,199512.0,88.4522,88.5747,88.3909,88.5659,199512.0
2016-11-23 10:40:00,101.2,101.28,100.61,101.07,290082.0,88.5572,88.6272,88.0409,88.4434,290082.0
2016-11-23 10:45:00,101.05,101.45,100.98,101.39,172214.0,88.4259,88.7759,88.3647,88.7234,172214.0
2016-11-23 10:50:00,101.4,101.5,101.16,101.27,148892.0,88.7322,88.8197,88.5222,88.6184,148892.0
2016-11-23 10:55:00,101.27,101.33,101.1,101.18,172275.0,88.6184,88.6709,88.4697,88.5397,172275.0
2016-11-23 11:00:00,101.18,101.31,101.16,101.24,85408.0,88.5397,88.6534,88.5222,88.5922,85408.0
2016-11-23 11:05:00,101.22,101.27,101.01,101.02,140657.0,88.5747,88.6184,88.3909,88.3997,140657.0
2016-11-23 11:10:00,101.02,101.06,100.71,100.74,217884.0,88.3997,88.4347,88.1284,88.1546,217884.0
2016-11-23 11:15:00,100.75,100.89,100.69,100.73,200819.0,88.1634,88.2859,88.1109,88.1459,200819.0
2016-11-23 11:20:00,100.71,100.76,100.63,100.65,149887.0,88.1284,88.1721,88.0584,88.0759,149887.0
2016-11-23 11:25:00,100.65,100.74,100.02,100.62,255768.0,88.0759,88.1546,87.5246,88.0496,255768.0
2016-11-23 11:30:00,100.6,100.87,100.52,100.66,116216.0,88.0321,88.2684,87.9621,88.0846,116216.0
2016-11-23 11:35:00,100.7,101.02,100.66,100.99,188884.0,88.1196,88.3997,88.0846,88.3734,188884.0
2016-11-23 11:40:00,100.98,101.06,100.79,101.01,161407.0,88.3647,88.4347,88.1984,88.3909,161407.0
2016-11-23 11:45:00,101.01,101.37,100.97,101.36,181712.0,88.3909,88.7059,88.3559,88.6972,181712.0
2016-11-23 11:50:00,101.37,101.54,101.35,101.45,182309.0,88.7059,88.8547,88.6884,88.7759,182309.0
2016-11-23 11:55:00,101.48,101.5,101.05,101.13,133394.0,88.8022,88.8197,88.4259,88.4959,133394.0
2016-11-23 12:00:00,101.14,101.33,100.91,100.99,159076.0,88.5047,88.6709,88.3034,88.3734,159076.0
2016-11-23 12:05:00,101.0,101.15,100.93,101.12,83335.0,88.3822,88.5134,88.3209,88.4872,83335.0
2016-11-23 12:10:00,101.12,101.17,100.99,101.02,70922.0,88.4872,88.5309,88.3734,88.3997,70922.0
2016-11-23 12:15:00,101.03,101.17,101.0,101.15,111540.0,88.4084,88.5309,88.3822,88.5134,111540.0
2016-11-23 12:20:00,101.13,101.25,101.07,101.09,180133.0,88.4959,88.6009,88.4434,88.4609,180133.0
2016-11-23 12:25:00,101.12,101.15,100.94,100.94,148579.0,88.4872,88.5134,88.3297,88.3297,148579.0
2016-11-23 12:30:00,100.96,101.18,100.85,101.14,198399.0,88.3472,88.5397,88.2509,88.5047,198399.0
2016-11-23 12:35:00,101.13,101.51,101.06,101.45,229817.0,88.4959,88.8284,88.4347,88.7759,229817.0
2016-11-23 12:40:00,101.45,101.47,101.32,101.42,93279.0,88.7759,88.7934,88.6622,88.7497,93279.0
2016-11-23 12:45:00,101.42,101.53,101.34,101.46,116221.0,88.7497,88.846,88.6797,88.7847,116221.0
2016-11-23 12:50:00,101.46,101.78,101.46,101.76,131833.0,88.7847,89.0647,88.7847,89.0472,131833.0
2016-11-23 12:55:00,101.76,101.88,101.75,101.88,141253.0,89.0472,89.1522,89.0385,89.1522,141253.0
2016-11-23 13:00:00,101.88,101.99,101.81,101.82,175949.0,89.1522,89.2485,89.091,89.0997,175949.0
2016-11-23 13:05:00,101.82,101.96,101.81,101.94,103046.0,89.0997,89.2222,89.091,89.2047,103046.0
2016-11-23 13:10:00,101.92,102.01,101.88,101.93,190802.0,89.1872,89.266,89.1522,89.196,190802.0
2016-11-23 13:15:00,101.92,102.0,101.88,101.98,71453.0,89.1872,89.2572,89.1522,89.2397,71453.0
2016-11-23 13:20:00,101.98,102.38,101.97,102.24,177444.0,89.2397,89.5898,89.231,89.4673,177444.0
2016-11-23 13:25:00,102.24,102.26,101.94,102.0,216511.0,89.4673,89.4848,89.2047,89.2572,216511.0
2016-11-23 13:30:00,102.02,102.21,101.72,102.21,71439.0,89.2747,89.441,89.0122,89.441,71439.0
2016-11-23 13:35:00,102.2,102.29,102.03,102.08,58379.0,89.4322,89.511,89.2835,89.3272,58379.0
2016-11-23 13:40:00,102.08,102.16,102.05,102.1,37781.0,89.3272,89.3972,89.301,89.3447,37781.0
2016-11-23 13:45:00,102.11,102.14,101.98,102.1,68481.0,89.3535,89.3797,89.2397,89.3447,68481.0
2016-11-23 13:50:00,102.09,102.09,101.97,102.04,69457.0,89.336,89.336,89.231,89.2922,69457.0
2016-11-23 13:55:00,102.05,102.28,102.04,102.11,84951.0,89.301,89.5023,89.2922,89.3535,84951.0
2016-11-23 14:00:00,102.12,102.17,102.05,102.09,55228.0,89.3622,89.406,89.301,89.336,55228.0
2016-11-23 14:05:00,102.1,102.22,102.01,102.06,85429.0,89.3447,89.4497,89.266,89.3097,85429.0
2016-11-23 14:10:00,102.06,102.18,101.65,102.16,191935.0,89.3097,89.4147,88.951,89.3972,191935.0
2016-11-23 14:15:00,102.18,102.45,101.98,102.39,109438.0,89.4147,89.651,89.2397,89.5985,109438.0
2016-11-23 14:20:00,102.4,102.43,102.27,102.39,69482.0,89.6073,89.6335,89.4935,89.5985,69482.0
2016-11-23 14:25:00,102.39,102.5,102.26,102.39,81436.0,89.5985,89.6948,89.4848,89.5985,81436.0
2016-11-23 14:30:00,102.38,102.39,102.22,102.34,69300.0,89.5898,89.5985,89.4497,89.5548,69300.0
2016-11-23 14:35:00,102.32,102.34,102.08,102.09,66900.0,89.5373,89.5548,89.3272,89.336,66900.0
2016-11-23 14:40:00,102.09,102.12,102.02,102.05,82958.0,89.336,89.3622,89.2747,89.301,82958.0
2016-11-23 14:45:00,102.05,102.11,102.02,102.05,55275.0,89.301,89.3535,89.2747,89.301,55275.0
2016-11-23 14:50:00,102.04,102.11,102.0,102.02,89659.0,89.2922,89.3535,89.2572,89.2747,89659.0
2016-11-23 14:55:00,102.01,102.08,101.98,102.05,82393.0,89.266,89.3272,89.2397,89.301,82393.0
2016-11-23 15:00:00,102.04,102.06,102.0,102.0,81321.0,89.2922,89.3097,89.2572,89.2572,81321.0
2016-11-23 15:05:00,102.01,102.05,101.98,102.02,75174.0,89.266,89.301,89.2397,89.2747,75174.0
2016-11-23 15:10:00,102.04,102.05,102.0,102.02,66161.0,89.2922,89.301,89.2572,89.2747,66161.0
2016-11-23 15:15:00,102.03,102.05,101.73,101.86,163573.0,89.2835,89.301,89.021,89.1347,163573.0
2016-11-23 15:20:00,101.87,102.01,101.86,102.01,120633.0,89.1435,89.266,89.1347,89.266,120633.0
2016-11-23 15:25:00,102.0,102.04,101.71,101.81,138867.0,89.2572,89.2922,89.0035,89.091,138867.0
2016-11-23 15:30:00,101.81,102.2,101.81,102.16,133798.0,89.091,89.4322,89.091,89.3972,133798.0
2016-11-23 15:35:00,102.15,102.42,102.15,102.28,201400.0,89.3885,89.6248,89.3885,89.5023,201400.0
2016-11-23 15:40:00,102.28,102.39,102.2,102.28,188814.0,89.5023,89.5985,89.4322,89.5023,188814.0
2016-11-23 15:45:00,102.3,102.41,102.29,102.4,206912.0,89.5198,89.616,89.511,89.6073,206912.0
2016-11-23 15:50:00,102.39,102.41,102.09,102.09,328955.0,89.5985,89.616,89.336,89.336,328955.0
2016-11-23 15:55:00,102.09,102.19,102.03,102.17,371352.0,89.336,89.4235,89.2835,89.406,371352.0
2016-11-25 09:30:00,101.68,102.23,100.8,101.91,433852.0,88.9772,89.4585,88.2071,89.1785,433852.0
2016-11-25 09:35:00,101.94,102.44,101.85,102.1,148846.0,89.2047,89.6423,89.126,89.3447,148846.0
2016-11-25 09:40:00,102.09,102.2,101.93,102.18,147742.0,89.336,89.4322,89.196,89.4147,147742.0
2016-11-25 09:45:00,102.19,102.87,102.14,102.81,182701.0,89.4235,90.0185,89.3797,89.966,182701.0
2016-11-25 09:50:00,102.79,103.34,102.79,103.09,220043.0,89.9485,90.4298,89.9485,90.2111,220043.0
2016-11-25 09:55:00,103.12,103.28,102.68,103.24,195751.0,90.2373,90.3773,89.8523,90.3423,195751.0
2016-11-25 10:00:00,103.23,103.26,102.94,103.15,98189.0,90.3336,90.3598,90.0798,90.2636,98189.0
2016-11-25 10:05:00,103.11,103.26,103.01,103.17,85788.0,90.2286,90.3598,90.1411,90.2811,85788.0
2016-11-25 10:10:00,103.17,103.27,103.05,103.23,73761.0,90.2811,90.3686,90.1761,90.3336,73761.0
2016-11-25 10:15:00,103.23,103.24,102.69,102.78,150334.0,90.3336,90.3423,89.861,89.9398,150334.0
2016-11-25 10:20:00,102.76,103.24,102.75,103.19,83613.0,89.9223,90.3423,89.9135,90.2986,83613.0
2016-11-25 10:25:00,103.17,103.88,103.16,103.69,161552.0,90.2811,90.9024,90.2723,90.7361,161552.0
2016-11-25 10:30:00,103.69,103.88,103.51,103.76,137866.0,90.7361,90.9024,90.5786,90.7974,137866.0
2016-11-25 10:35:00,103.76,104.07,103.76,103.92,174278.0,90.7974,91.0686,90.7974,90.9374,174278.0
2016-11-25 10:40:00,103.92,104.09,103.86,103.86,94107.0,90.9374,91.0861,90.8849,90.8849,94107.0
2016-11-25 10:45:00,103.86,104.14,103.81,103.96,78653.0,90.8849,91.1299,90.8411,90.9724,78653.0
2016-11-25 10:50:00,103.95,104.17,103.95,104.06,138819.0,90.9636,91.1561,90.9636,91.0599,138819.0
2016-11-25 10:55:00,104.09,104.14,103.83,103.87,111086.0,91.0861,91.1299,90.8586,90.8936,111086.0
2016-11-25 11:00:00,103.87,104.14,103.84,104.11,101954.0,90.8936,91.1299,90.8674,91.1036,101954.0
2016-11-25 11:05:00,104.1,104.11,103.84,104.0,120224.0,91.0949,91.1036,90.8674,91.0074,120224.0
2016-11-25 11:10:00,104.0,104.23,104.0,104.18,128936.0,91.0074,91.2086,91.0074,91.1649,128936.0
2016-11-25 11:15:00,104.18,104.28,104.1,104.27,116130.0,91.1649,91.2524,91.0949,91.2436,116130.0
2016-11-25 11:20:00,104.27,104.4,104.23,104.28,110539.0,91.2436,91.3574,91.2086,91.2524,110539.0
2016-11-25 11:25:00,104.28,104.29,103.91,104.15,135178.0,91.2524,91.2611,90.9286,91.1386,135178.0
2016-11-25 11:30:00,104.14,104.27,104.1,104.23,105105.0,91.1299,91.2436,91.0949,91.2086,105105.0
2016-11-25 11:35:00,104.22,104.37,104.18,104.26,153496.0,91.1999,91.3312,91.1649,91.2349,153496.0
2016-11-25 11:40:00,104.25,104.41,104.17,104.4,111266.0,91.2261,91.3662,91.1561,91.3574,111266.0
2016-11-25 11:45:00,104.4,104.49,104.39,104.48,110316.0,91.3574,91.4362,91.3487,91.4274,110316.0
2016-11-25 11:50:00,104.46,104.63,104.38,104.54,217464.0,91.4099,91.5587,91.3399,91.4799,217464.0
2016-11-25 11:55:00,104.55,104.83,104.5,104.72,128283.0,91.4887,91.7337,91.4449,91.6374,128283.0
2016-11-25 12:00:00,104.72,104.72,104.48,104.66,100997.0,91.6374,91.6374,91.4274,91.5849,100997.0
2016-11-25 12:05:00,104.66,104.67,104.32,104.34,140476.0,91.5849,91.5937,91.2874,91.3049,140476.0
2016-11-25 12:10:00,104.34,104.36,104.22,104.29,107151.0,91.3049,91.3224,91.1999,91.2611,107151.0
2016-11-25 12:15:00,104.29,104.31,103.99,104.04,86543.0,91.2611,91.2786,90.9986,91.0424,86543.0
2016-11-25 12:20:00,104.04,104.06,103.86,103.9,105679.0,91.0424,91.0599,90.8849,90.9199,105679.0
2016-11-25 12:25:00,103.89,103.97,103.83,103.92,95834.0,90.9111,90.9811,90.8586,90.9374,95834.0
2016-11-25 12:30:00,103.92,103.94,103.69,103.77,110806.0,90.9374,90.9549,90.7361,90.8061,110806.0
2016-11-25 12:35:00,103.77,103.96,103.75,103.93,97276.0,90.8061,90.9724,90.7886,90.9461,97276.0
2016-11-25 12:40:00,103.93,104.35,103.93,104.29,163941.0,90.9461,91.3137,90.9461,91.2611,163941.0
2016-11-25 12:45:00,104.29,104.36,104.27,104.3,155205.0,91.2611,91.3224,91.2436,91.2699,155205.0
2016-11-25 12:50:00,104.29,104.3,104.18,104.21,163758.0,91.2611,91.2699,91.1649,91.1911,163758.0
2016-11-25 12:55:00,104.2,104.21,103.92,103.94,228122.0,91.1824,91.1911,90.9374,90.9549,228122.0
2016-11-28 09:30:00,103.49,103.63,103.1,103.63,205569.0,90.5611,90.6836,90.2198,90.6836,205569.0
2016-11-28 09:35:00,103.58,103.71,103.23,103.62,114916.0,90.6398,90.7536,90.3336,90.6748,114916.0
2016-11-28 09:40:00,103.57,103.57,102.85,102.85,184023.0,90.6311,90.6311,90.001,90.001,184023.0
2016-11-28 09:45:00,102.84,103.14,102.57,103.14,88914.0,89.9923,90.2548,89.756,90.2548,88914.0
2016-11-28 09:50:00,103.13,103.38,103.0,103.18,85196.0,90.2461,90.4648,90.1323,90.2898,85196.0
2016-11-28 09:55:00,103.17,103.31,103.09,103.23,47535.0,90.2811,90.4036,90.2111,90.3336,47535.0
2016-11-28 10:00:00,103.22,103.63,103.22,103.41,67424.0,90.3248,90.6836,90.3248,90.4911,67424.0
2016-11-28 10:05:00,103.43,103.49,103.37,103.41,45169.0,90.5086,90.5611,90.4561,90.4911,45169.0
2016-11-28 10:10:00,103.39,103.41,103.28,103.37,51573.0,90.4736,90.4911,90.3773,90.4561,51573.0
2016-11-28 10:15:00,103.37,103.48,103.33,103.41,30027.0,90.4561,90.5523,90.4211,90.4911,30027.0
2016-11-28 10:20:00,103.41,103.59,103.39,103.49,45468.0,90.4911,90.6486,90.4736,90.5611,45468.0
2016-11-28 10:25:00,103.47,103.49,103.31,103.46,34251.0,90.5436,90.5611,90.4036,90.5348,34251.0
2016-11-28 10:30:00,103.46,103.48,103.14,103.22,28982.0,90.5348,90.5523,90.2548,90.3248,28982.0
2016-11-28 10:35:00,103.24,103.28,103.22,103.27,25854.0,90.3423,90.3773,90.3248,90.3686,25854.0
2016-11-28 10:40:00,103.27,103.34,103.22,103.26,33384.0,90.3686,90.4298,90.3248,90.3598,33384.0
2016-11-28 10:45:00,103.26,103.38,103.2,103.22,32427.0,90.3598,90.4648,90.3073,90.3248,32427.0
2016-11-28 10:50:00,103.22,103.23,102.88,102.93,90724.0,90.3248,90.3336,90.0273,90.071,90724.0
2016-11-28 10:55:00,102.93,102.95,102.65,102.69,51064.0,90.071,90.0886,89.826,89.861,51064.0
2016-11-28 11:00:00,102.69,102.76,102.63,102.71,77202.0,89.861,89.9223,89.8085,89.8785,77202.0
2016-11-28 11:05:00,102.72,102.77,102.31,102.39,97726.0,89.8873,89.931,89.5285,89.5985,97726.0
2016-11-28 11:10:00,102.4,102.4,101.88,101.98,129552.0,89.6073,89.6073,89.1522,89.2397,129552.0
2016-11-28 11:15:00,101.98,102.38,101.97,102.37,61358.0,89.2397,89.5898,89.231,89.581,61358.0
2016-11-28 11:20:00,102.37,102.43,102.03,102.13,59437.0,89.581,89.6335,89.2835,89.371,59437.0
2016-11-28 11:25:00,102.13,102.45,101.88,102.27,61187.0,89.371,89.651,89.1522,89.4935,61187.0
2016-11-28 11:30:00,102.28,102.34,102.12,102.31,39023.0,89.5023,89.5548,89.3622,89.5285,39023.0
2016-11-28 11:35:00,102.33,102.45,102.23,102.23,41300.0,89.546,89.651,89.4585,89.4585,41300.0
2016-11-28 11:40:00,102.22,102.27,101.98,102.26,37926.0,89.4497,89.4935,89.2397,89.4848,37926.0
2016-11-28 11:45:00,102.26,102.29,102.13,102.17,30706.0,89.4848,89.511,89.371,89.406,30706.0
2016-11-28 11:50:00,102.18,102.24,102.15,102.23,33105.0,89.4147,89.4673,89.3885,89.4585,33105.0
2016-11-28 11:55:00,102.24,102.28,102.16,102.25,34804.0,89.4673,89.5023,89.3972,89.476,34804.0
2016-11-28 12:00:00,102.25,102.39,102.25,102.38,38193.0,89.476,89.5985,89.476,89.5898,38193.0
2016-11-28 12:05:00,102.39,102.65,102.37,102.6,35089.0,89.5985,89.826,89.581,89.7823,35089.0
2016-11-28 12:10:00,102.62,102.64,102.42,102.42,31086.0,89.7998,89.8173,89.6248,89.6248,31086.0
2016-11-28 12:15:00,102.42,102.48,102.37,102.47,40157.0,89.6248,89.6773,89.581,89.6685,40157.0
2016-11-28 12:20:00,102.44,102.47,102.36,102.38,18120.0,89.6423,89.6685,89.5723,89.5898,18120.0
2016-11-28 12:25:00,102.4,102.42,102.37,102.42,17515.0,89.6073,89.6248,89.581,89.6248,17515.0
2016-11-28 12:30:00,102.4,102.49,102.36,102.41,31144.0,89.6073,89.686,89.5723,89.616,31144.0
2016-11-28 12:35:00,102.42,102.51,102.38,102.5,15742.0,89.6248,89.7035,89.5898,89.6948,15742.0
2016-11-28 12:40:00,102.51,102.51,102.41,102.45,23846.0,89.7035,89.7035,89.616,89.651,23846.0
2016-11-28 12:45:00,102.45,102.52,102.44,102.47,17701.0,89.651,89.7123,89.6423,89.6685,17701.0
2016-11-28 12:50:00,102.5,102.62,102.46,102.59,27690.0,89.6948,89.7998,89.6598,89.7735,27690.0
2016-11-28 12:55:00,102.6,102.72,102.6,102.67,26936.0,89.7823,89.8873,89.7823,89.8435,26936.0
2016-11-28 13:00:00,102.68,102.7,102.61,102.66,19406.0,89.8523,89.8698,89.791,89.8348,19406.0
2016-11-28 13:05:00,102.66,102.68,102.58,102.63,22741.0,89.8348,89.8523,89.7648,89.8085,22741.0
2016-11-28 13:10:00,102.63,102.66,102.61,102.63,14096.0,89.8085,89.8348,89.791,89.8085,14096.0
2016-11-28 13:15:00,102.63,102.65,102.54,102.58,32268.0,89.8085,89.826,89.7298,89.7648,32268.0
2016-11-28 13:20:00,102.56,102.61,102.32,102.33,61173.0,89.7473,89.791,89.5373,89.546,61173.0
2016-11-28 13:25:00,102.33,102.39,102.3,102.32,26802.0,89.546,89.5985,89.5198,89.5373,26802.0
2016-11-28 13:30:00,102.33,102.35,102.3,102.34,25685.0,89.546,89.5635,89.5198,89.5548,25685.0
2016-11-28 13:35:00,102.34,102.4,102.33,102.39,48887.0,89.5548,89.6073,89.546,89.5985,48887.0
2016-11-28 13:40:00,102.39,102.44,102.39,102.43,27999.0,89.5985,89.6423,89.5985,89.6335,27999.0
2016-11-28 13:45:00,102.44,102.48,102.41,102.48,25002.0,89.6423,89.6773,89.616,89.6773,25002.0
2016-11-28 13:50:00,102.48,102.48,102.41,102.43,23045.0,89.6773,89.6773,89.616,89.6335,23045.0
2016-11-28 13:55:00,102.44,102.44,102.2,102.2,63037.0,89.6423,89.6423,89.4322,89.4322,63037.0
2016-11-28 14:00:00,102.23,102.24,102.16,102.23,37176.0,89.4585,89.4673,89.3972,89.4585,37176.0
2016-11-28 14:05:00,102.23,102.37,102.23,102.37,27992.0,89.4585,89.581,89.4585,89.581,27992.0
2016-11-28 14:10:00,102.39,102.55,102.35,102.54,25730.0,89.5985,89.7385,89.5635,89.7298,25730.0
2016-11-28 14:15:00,102.55,102.65,102.54,102.62,35966.0,89.7385,89.826,89.7298,89.7998,35966.0
2016-11-28 14:20:00,102.62,102.64,102.55,102.58,31250.0,89.7998,89.8173,89.7385,89.7648,31250.0
2016-11-28 14:25:00,102.57,102.62,102.57,102.58,26478.0,89.756,89.7998,89.756,89.7648,26478.0
2016-11-28 14:30:00,102.58,102.62,102.43,102.58,39393.0,89.7648,89.7998,89.6335,89.7648,39393.0
2016-11-28 14:35:00,102.57,102.74,102.57,102.71,23745.0,89.756,89.9048,89.756,89.8785,23745.0
2016-11-28 14:40:00,102.7,102.72,102.36,102.48,52213.0,89.8698,89.8873,89.5723,89.6773,52213.0
2016-11-28 14:45:00,102.48,102.56,102.48,102.52,29500.0,89.6773,89.7473,89.6773,89.7123,29500.0
2016-11-28 14:50:00,102.52,102.55,102.5,102.51,21001.0,89.7123,89.7385,89.6948,89.7035,21001.0
2016-11-28 14:55:00,102.52,102.53,102.39,102.39,34708.0,89.7123,89.721,89.5985,89.5985,34708.0
2016-11-28 15:00:00,102.39,102.39,102.16,102.18,57819.0,89.5985,89.5985,89.3972,89.4147,57819.0
2016-11-28 15:05:00,102.19,102.32,102.18,102.3,46176.0,89.4235,89.5373,89.4147,89.5198,46176.0
2016-11-28 15:10:00,102.3,102.34,102.19,102.24,42870.0,89.5198,89.5548,89.4235,89.4673,42870.0
2016-11-28 15:15:00,102.24,102.28,102.21,102.24,34106.0,89.4673,89.5023,89.441,89.4673,34106.0
2016-11-28 15:20:00,102.24,102.25,102.08,102.09,49391.0,89.4673,89.476,89.3272,89.336,49391.0
2016-11-28 15:25:00,102.08,102.08,101.88,101.9,67195.0,89.3272,89.3272,89.1522,89.1697,67195.0
2016-11-28 15:30:00,101.9,101.98,101.85,101.97,81924.0,89.1697,89.2397,89.126,89.231,81924.0
2016-11-28 15:35:00,101.97,102.02,101.94,102.0,62195.0,89.231,89.2747,89.2047,89.2572,62195.0
2016-11-28 15:40:00,101.99,101.99,101.85,101.85,91223.0,89.2485,89.2485,89.126,89.126,91223.0
2016-11-28 15:45:00,101.85,101.96,101.83,101.83,100940.0,89.126,89.2222,89.1085,89.1085,100940.0
2016-11-28 15:50:00,101.83,101.85,101.73,101.81,113921.0,89.1085,89.126,89.021,89.091,113921.0
2016-11-28 15:55:00,101.8,101.92,101.69,101.72,262527.0,89.0822,89.1872,88.986,89.0122,262527.0
2016-11-29 09:30:00,100.71,100.92,100.5,100.69,261736.0,88.1284,88.3122,87.9446,88.1109,261736.0
2016-11-29 09:35:00,100.64,101.11,100.64,100.88,242639.0,88.0671,88.4784,88.0671,88.2772,242639.0
2016-11-29 09:40:00,100.81,100.84,100.42,100.62,142407.0,88.2159,88.2422,87.8746,88.0496,142407.0
2016-11-29 09:45:00,100.59,100.75,100.4,100.75,88552.0,88.0234,88.1634,87.8571,88.1634,88552.0
2016-11-29 09:50:00,100.76,100.78,100.45,100.48,82125.0,88.1721,88.1896,87.9009,87.9271,82125.0
2016-11-29 09:55:00,100.51,100.71,100.48,100.66,48229.0,87.9534,88.1284,87.9271,88.0846,48229.0
2016-11-29 10:00:00,100.68,100.72,100.32,100.5,104727.0,88.1021,88.1371,87.7871,87.9446,104727.0
2016-11-29 10:05:00,100.53,100.6,100.34,100.59,73558.0,87.9709,88.0321,87.8046,88.0234,73558.0
2016-11-29 10:10:00,100.59,100.71,100.58,100.63,88788.0,88.0234,88.1284,88.0146,88.0584,88788.0
2016-11-29 10:15:00,100.66,100.69,100.57,100.62,54628.0,88.0846,88.1109,88.0059,88.0496,54628.0
2016-11-29 10:20:00,100.65,100.85,100.55,100.7,834171.0,88.0759,88.2509,87.9884,88.1196,834171.0
2016-11-29 10:25:00,100.7,100.72,100.41,100.56,68995.0,88.1196,88.1371,87.8659,87.9971,68995.0
2016-11-29 10:30:00,100.55,100.61,100.4,100.47,87470.0,87.9884,88.0409,87.8571,87.9184,87470.0
2016-11-29 10:35:00,100.49,100.6,100.26,100.6,77053.0,87.9359,88.0321,87.7346,88.0321,77053.0
2016-11-29 10:40:00,100.59,100.66,100.45,100.54,81041.0,88.0234,88.0846,87.9009,87.9796,81041.0
2016-11-29 10:45:00,100.56,100.57,100.37,100.45,63172.0,87.9971,88.0059,87.8309,87.9009,63172.0
2016-11-29 10:50:00,100.43,100.47,100.24,100.29,65941.0,87.8834,87.9184,87.7171,87.7609,65941.0
2016-11-29 10:55:00,100.29,100.32,100.1,100.17,79865.0,87.7609,87.7871,87.5946,87.6559,79865.0
2016-11-29 11:00:00,100.17,100.18,100.05,100.08,51657.0,87.6559,87.6646,87.5508,87.5771,51657.0
2016-11-29 11:05:00,100.09,100.1,99.94,100.07,97404.0,87.5858,87.5946,87.4546,87.5683,97404.0
2016-11-29 11:10:00,100.09,100.28,99.93,99.99,73791.0,87.5858,87.7521,87.4458,87.4983,73791.0
2016-11-29 11:15:00,100.0,100.04,99.84,99.92,62110.0,87.5071,87.5421,87.3671,87.4371,62110.0
2016-11-29 11:20:00,99.95,100.05,99.94,100.04,46488.0,87.4633,87.5508,87.4546,87.5421,46488.0
2016-11-29 11:25:00,100.05,100.35,100.03,100.21,60236.0,87.5508,87.8134,87.5333,87.6909,60236.0
2016-11-29 11:30:00,100.18,100.33,100.18,100.28,50520.0,87.6646,87.7959,87.6646,87.7521,50520.0
2016-11-29 11:35:00,100.25,100.33,100.24,100.26,38201.0,87.7259,87.7959,87.7171,87.7346,38201.0
2016-11-29 11:40:00,100.27,100.44,100.22,100.28,41621.0,87.7434,87.8921,87.6996,87.7521,41621.0
2016-11-29 11:45:00,100.26,100.43,100.24,100.38,38591.0,87.7346,87.8834,87.7171,87.8396,38591.0
2016-11-29 11:50:00,100.39,100.39,100.24,100.29,28333.0,87.8484,87.8484,87.7171,87.7609,28333.0
2016-11-29 11:55:00,100.27,100.41,100.22,100.3,64735.0,87.7434,87.8659,87.6996,87.7696,64735.0
2016-11-29 12:00:00,100.31,100.47,100.29,100.47,26545.0,87.7784,87.9184,87.7609,87.9184,26545.0
2016-11-29 12:05:00,100.48,100.5,100.42,100.47,39285.0,87.9271,87.9446,87.8746,87.9184,39285.0
2016-11-29 12:10:00,100.48,100.61,100.43,100.61,31748.0,87.9271,88.0409,87.8834,88.0409,31748.0
2016-11-29 12:15:00,100.6,100.6,100.41,100.44,61824.0,88.0321,88.0321,87.8659,87.8921,61824.0
2016-11-29 12:20:00,100.45,100.52,100.39,100.46,33438.0,87.9009,87.9621,87.8484,87.9096,33438.0
2016-11-29 12:25:00,100.45,100.46,100.39,100.43,26124.0,87.9009,87.9096,87.8484,87.8834,26124.0
2016-11-29 12:30:00,100.43,100.44,100.35,100.38,28546.0,87.8834,87.8921,87.8134,87.8396,28546.0
2016-11-29 12:35:00,100.39,100.43,100.33,100.37,17481.0,87.8484,87.8834,87.7959,87.8309,17481.0
2016-11-29 12:40:00,100.38,100.38,100.25,100.28,41498.0,87.8396,87.8396,87.7259,87.7521,41498.0
2016-11-29 12:45:00,100.28,100.29,100.24,100.26,22729.0,87.7521,87.7609,87.7171,87.7346,22729.0
2016-11-29 12:50:00,100.26,100.3,100.24,100.29,24357.0,87.7346,87.7696,87.7171,87.7609,24357.0
2016-11-29 12:55:00,100.29,100.38,100.28,100.38,41193.0,87.7609,87.8396,87.7521,87.8396,41193.0
2016-11-29 13:00:00,100.39,100.45,100.35,100.4,41296.0,87.8484,87.9009,87.8134,87.8571,41296.0
2016-11-29 13:05:00,100.4,100.46,100.39,100.45,26415.0,87.8571,87.9096,87.8484,87.9009,26415.0
2016-11-29 13:10:00,100.46,100.49,100.45,100.48,16010.0,87.9096,87.9359,87.9009,87.9271,16010.0
2016-11-29 13:15:00,100.47,100.54,100.47,100.54,11211.0,87.9184,87.9796,87.9184,87.9796,11211.0
2016-11-29 13:20:00,100.54,100.55,100.49,100.49,25713.0,87.9796,87.9884,87.9359,87.9359,25713.0
2016-11-29 13:25:00,100.49,100.49,100.44,100.47,16909.0,87.9359,87.9359,87.8921,87.9184,16909.0
2016-11-29 13:30:00,100.48,100.54,100.45,100.45,30674.0,87.9271,87.9796,87.9009,87.9009,30674.0
2016-11-29 13:35:00,100.46,100.53,100.45,100.5,17621.0,87.9096,87.9709,87.9009,87.9446,17621.0
2016-11-29 13:40:00,100.5,100.54,100.48,100.51,49776.0,87.9446,87.9796,87.9271,87.9534,49776.0
2016-11-29 13:45:00,100.52,100.61,100.52,100.53,42745.0,87.9621,88.0409,87.9621,87.9709,42745.0
2016-11-29 13:50:00,100.53,100.55,100.48,100.49,34386.0,87.9709,87.9884,87.9271,87.9359,34386.0
2016-11-29 13:55:00,100.49,100.52,100.47,100.49,32264.0,87.9359,87.9621,87.9184,87.9359,32264.0
2016-11-29 14:00:00,100.49,100.51,100.44,100.48,47546.0,87.9359,87.9534,87.8921,87.9271,47546.0
2016-11-29 14:05:00,100.48,100.59,100.48,100.57,29263.0,87.9271,88.0234,87.9271,88.0059,29263.0
2016-11-29 14:10:00,100.57,100.57,100.48,100.5,28195.0,88.0059,88.0059,87.9271,87.9446,28195.0
2016-11-29 14:15:00,100.5,100.54,100.41,100.42,31605.0,87.9446,87.9796,87.8659,87.8746,31605.0
2016-11-29 14:20:00,100.41,100.52,100.38,100.49,37128.0,87.8659,87.9621,87.8396,87.9359,37128.0
2016-11-29 14:25:00,100.48,100.57,100.46,100.54,34798.0,87.9271,88.0059,87.9096,87.9796,34798.0
2016-11-29 14:30:00,100.55,100.57,100.46,100.56,112642.0,87.9884,88.0059,87.9096,87.9971,112642.0
2016-11-29 14:35:00,100.56,100.6,100.54,100.56,30048.0,87.9971,88.0321,87.9796,87.9971,30048.0
2016-11-29 14:40:00,100.56,100.61,100.54,100.6,34382.0,87.9971,88.0409,87.9796,88.0321,34382.0
2016-11-29 14:45:00,100.59,100.7,100.59,100.69,17182.0,88.0234,88.1196,88.0234,88.1109,17182.0
2016-11-29 14:50:00,100.69,100.69,100.56,100.56,32381.0,88.1109,88.1109,87.9971,87.9971,32381.0
2016-11-29 14:55:00,100.56,100.63,100.55,100.59,35697.0,87.9971,88.0584,87.9884,88.0234,35697.0
2016-11-29 15:00:00,100.62,100.62,100.51,100.59,43889.0,88.0496,88.0496,87.9534,88.0234,43889.0
2016-11-29 15:05:00,100.58,100.61,100.53,100.55,31925.0,88.0146,88.0409,87.9709,87.9884,31925.0
2016-11-29 15:10:00,100.55,100.56,100.5,100.54,30871.0,87.9884,87.9971,87.9446,87.9796,30871.0
2016-11-29 15:15:00,100.54,100.57,100.48,100.53,37635.0,87.9796,88.0059,87.9271,87.9709,37635.0
2016-11-29 15:20:00,100.53,100.59,100.5,100.58,23032.0,87.9709,88.0234,87.9446,88.0146,23032.0
2016-11-29 15:25:00,100.58,100.61,100.55,100.56,29615.0,88.0146,88.0409,87.9884,87.9971,29615.0
2016-11-29 15:30:00,100.57,100.58,100.46,100.46,44329.0,88.0059,88.0146,87.9096,87.9096,44329.0
2016-11-29 15:35:00,100.46,100.49,100.39,100.4,51168.0,87.9096,87.9359,87.8484,87.8571,51168.0
2016-11-29 15:40:00,100.41,100.44,100.37,100.39,59547.0,87.8659,87.8921,87.8309,87.8484,59547.0
2016-11-29 15:45:00,100.38,100.39,100.3,100.31,83626.0,87.8396,87.8484,87.7696,87.7784,83626.0
2016-11-29 15:50:00,100.31,100.34,100.29,100.34,83951.0,87.7784,87.8046,87.7609,87.8046,83951.0
2016-11-29 15:55:00,100.33,100.4,100.31,100.36,171975.0,87.7959,87.8571,87.7784,87.8221,171975.0
2016-11-30 09:30:00,100.56,100.94,100.54,100.75,101581.0,87.9971,88.3297,87.9796,88.1634,101581.0
2016-11-30 09:35:00,100.7,100.84,100.55,100.69,92730.0,88.1196,88.2422,87.9884,88.1109,92730.0
2016-11-30 09:40:00,100.67,100.74,100.36,100.47,67084.0,88.0934,88.1546,87.8221,87.9184,67084.0
2016-11-30 09:45:00,100.47,100.75,100.43,100.74,68761.0,87.9184,88.1634,87.8834,88.1546,68761.0
2016-11-30 09:50:00,100.76,100.8,100.71,100.71,78225.0,88.1721,88.2071,88.1284,88.1284,78225.0
2016-11-30 09:55:00,100.71,100.75,100.62,100.74,52617.0,88.1284,88.1634,88.0496,88.1546,52617.0
2016-11-30 10:00:00,100.74,101.0,100.71,100.84,44777.0,88.1546,88.3822,88.1284,88.2422,44777.0
2016-11-30 10:05:00,100.85,100.93,100.84,100.91,56700.0,88.2509,88.3209,88.2422,88.3034,56700.0
2016-11-30 10:10:00,100.91,100.94,100.84,100.89,42050.0,88.3034,88.3297,88.2422,88.2859,42050.0
2016-11-30 10:15:00,100.92,100.92,100.49,100.57,56969.0,88.3122,88.3122,87.9359,88.0059,56969.0
2016-11-30 10:20:00,100.57,100.69,100.54,100.68,98332.0,88.0059,88.1109,87.9796,88.1021,98332.0
2016-11-30 10:25:00,100.67,100.69,100.44,100.53,74984.0,88.0934,88.1109,87.8921,87.9709,74984.0
2016-11-30 10:30:00,100.56,100.88,100.51,100.88,63029.0,87.9971,88.2772,87.9534,88.2772,63029.0
2016-11-30 10:35:00,100.87,100.91,100.82,100.84,49195.0,88.2684,88.3034,88.2247,88.2422,49195.0
2016-11-30 10:40:00,100.85,100.87,100.77,100.8,83758.0,88.2509,88.2684,88.1809,88.2071,83758.0
2016-11-30 10:45:00,100.8,100.87,100.73,100.85,38345.0,88.2071,88.2684,88.1459,88.2509,38345.0
2016-11-30 10:50:00,100.87,101.2,100.84,101.17,37126.0,88.2684,88.5572,88.2422,88.5309,37126.0
2016-11-30 10:55:00,101.17,101.42,101.15,101.39,50070.0,88.5309,88.7497,88.5134,88.7234,50070.0
2016-11-30 11:00:00,101.4,101.4,101.13,101.15,67080.0,88.7322,88.7322,88.4959,88.5134,67080.0
2016-11-30 11:05:00,101.17,101.3,101.16,101.24,46569.0,88.5309,88.6447,88.5222,88.5922,46569.0
2016-11-30 11:10:00,101.25,101.32,101.2,101.28,42555.0,88.6009,88.6622,88.5572,88.6272,42555.0
2016-11-30 11:15:00,101.27,101.88,101.27,101.88,119864.0,88.6184,89.1522,88.6184,89.1522,119864.0
2016-11-30 11:20:00,101.88,102.08,101.88,101.93,144543.0,89.1522,89.3272,89.1522,89.196,144543.0
2016-11-30 11:25:00,101.91,101.91,101.73,101.77,64571.0,89.1785,89.1785,89.021,89.056,64571.0
2016-11-30 11:30:00,101.75,101.89,101.68,101.7,74326.0,89.0385,89.161,88.9772,88.9947,74326.0
2016-11-30 11:35:00,101.7,101.74,101.62,101.71,29487.0,88.9947,89.0297,88.9247,89.0035,29487.0
2016-11-30 11:40:00,101.7,101.92,101.64,101.92,39543.0,88.9947,89.1872,88.9422,89.1872,39543.0
2016-11-30 11:45:00,101.92,101.99,101.83,101.87,39326.0,89.1872,89.2485,89.1085,89.1435,39326.0
2016-11-30 11:50:00,101.85,101.86,101.53,101.54,54014.0,89.126,89.1347,88.846,88.8547,54014.0
2016-11-30 11:55:00,101.53,101.56,101.31,101.31,62714.0,88.846,88.8722,88.6534,88.6534,62714.0
2016-11-30 12:00:00,101.33,101.57,101.32,101.57,44248.0,88.6709,88.881,88.6622,88.881,44248.0
2016-11-30 12:05:00,101.56,101.64,101.51,101.63,22933.0,88.8722,88.9422,88.8284,88.9335,22933.0
2016-11-30 12:10:00,101.63,101.63,101.41,101.49,34910.0,88.9335,88.9335,88.7409,88.8109,34910.0
2016-11-30 12:15:00,101.47,101.52,101.39,101.39,38309.0,88.7934,88.8372,88.7234,88.7234,38309.0
2016-11-30 12:20:00,101.36,101.37,101.28,101.33,45074.0,88.6972,88.7059,88.6272,88.6709,45074.0
2016-11-30 12:25:00,101.32,101.4,101.32,101.39,21373.0,88.6622,88.7322,88.6622,88.7234,21373.0
2016-11-30 12:30:00,101.4,101.41,101.32,101.33,25220.0,88.7322,88.7409,88.6622,88.6709,25220.0
2016-11-30 12:35:00,101.33,101.34,101.2,101.26,25179.0,88.6709,88.6797,88.5572,88.6097,25179.0
2016-11-30 12:40:00,101.26,101.4,101.26,101.39,16621.0,88.6097,88.7322,88.6097,88.7234,16621.0
2016-11-30 12:45:00,101.4,101.46,101.39,101.46,17050.0,88.7322,88.7847,88.7234,88.7847,17050.0
2016-11-30 12:50:00,101.46,101.46,101.37,101.41,21049.0,88.7847,88.7847,88.7059,88.7409,21049.0
2016-11-30 12:55:00,101.41,101.42,101.38,101.38,19500.0,88.7409,88.7497,88.7147,88.7147,19500.0
2016-11-30 13:00:00,101.38,101.41,101.35,101.41,41144.0,88.7147,88.7409,88.6884,88.7409,41144.0
2016-11-30 13:05:00,101.42,101.65,101.41,101.65,21209.0,88.7497,88.951,88.7409,88.951,21209.0
2016-11-30 13:10:00,101.66,101.66,101.55,101.58,20549.0,88.9597,88.9597,88.8635,88.8897,20549.0
2016-11-30 13:15:00,101.59,101.59,101.48,101.51,14690.0,88.8985,88.8985,88.8022,88.8284,14690.0
2016-11-30 13:20:00,101.5,101.52,101.47,101.5,9386.0,88.8197,88.8372,88.7934,88.8197,9386.0
2016-11-30 13:25:00,101.49,101.51,101.45,101.48,22767.0,88.8109,88.8284,88.7759,88.8022,22767.0
2016-11-30 13:30:00,101.49,101.51,101.44,101.5,28476.0,88.8109,88.8284,88.7672,88.8197,28476.0
2016-11-30 13:35:00,101.5,101.51,101.42,101.49,19825.0,88.8197,88.8284,88.7497,88.8109,19825.0
2016-11-30 13:40:00,101.48,101.5,101.45,101.48,15206.0,88.8022,88.8197,88.7759,88.8022,15206.0
2016-11-30 13:45:00,101.47,101.58,101.46,101.56,30870.0,88.7934,88.8897,88.7847,88.8722,30870.0
2016-11-30 13:50:00,101.59,101.59,101.53,101.55,24810.0,88.8985,88.8985,88.846,88.8635,24810.0
2016-11-30 13:55:00,101.54,101.54,101.46,101.46,10985.0,88.8547,88.8547,88.7847,88.7847,10985.0
2016-11-30 14:00:00,101.46,101.47,101.11,101.17,30748.0,88.7847,88.7934,88.4784,88.5309,30748.0
2016-11-30 14:05:00,101.14,101.16,101.0,101.1,31424.0,88.5047,88.5222,88.3822,88.4697,31424.0
2016-11-30 14:10:00,101.09,101.15,101.04,101.08,22720.0,88.4609,88.5134,88.4172,88.4522,22720.0
2016-11-30 14:15:00,101.09,101.2,101.0,101.07,37868.0,88.4609,88.5572,88.3822,88.4434,37868.0
2016-11-30 14:20:00,101.07,101.19,101.06,101.14,36019.0,88.4434,88.5484,88.4347,88.5047,36019.0
2016-11-30 14:25:00,101.14,101.17,101.08,101.14,23828.0,88.5047,88.5309,88.4522,88.5047,23828.0
2016-11-30 14:30:00,101.16,101.18,101.03,101.05,36002.0,88.5222,88.5397,88.4084,88.4259,36002.0
2016-11-30 14:35:00,101.04,101.04,100.9,100.97,28886.0,88.4172,88.4172,88.2947,88.3559,28886.0
2016-11-30 14:40:00,100.96,100.96,100.8,100.81,34176.0,88.3472,88.3472,88.2071,88.2159,34176.0
2016-11-30 14:45:00,100.8,100.8,100.65,100.65,59846.0,88.2071,88.2071,88.0759,88.0759,59846.0
2016-11-30 14:50:00,100.67,100.69,100.55,100.64,46593.0,88.0934,88.1109,87.9884,88.0671,46593.0
2016-11-30 14:55:00,100.64,100.71,100.61,100.69,49640.0,88.0671,88.1284,88.0409,88.1109,49640.0
2016-11-30 15:00:00,100.69,100.7,100.42,100.42,61008.0,88.1109,88.1196,87.8746,87.8746,61008.0
2016-11-30 15:05:00,100.42,100.55,100.42,100.53,50212.0,87.8746,87.9884,87.8746,87.9709,50212.0
2016-11-30 15:10:00,100.53,100.54,100.45,100.51,37725.0,87.9709,87.9796,87.9009,87.9534,37725.0
2016-11-30 15:15:00,100.51,100.61,100.5,100.59,36420.0,87.9534,88.0409,87.9446,88.0234,36420.0
2016-11-30 15:20:00,100.6,100.62,100.54,100.55,38946.0,88.0321,88.0496,87.9796,87.9884,38946.0
2016-11-30 15:25:00,100.56,100.64,100.55,100.61,45668.0,87.9971,88.0671,87.9884,88.0409,45668.0
2016-11-30 15:30:00,100.62,100.62,100.51,100.53,52391.0,88.0496,88.0496,87.9534,87.9709,52391.0
2016-11-30 15:35:00,100.52,100.52,100.39,100.4,89050.0,87.9621,87.9621,87.8484,87.8571,89050.0
2016-11-30 15:40:00,100.4,100.45,100.3,100.32,89954.0,87.8571,87.9009,87.7696,87.7871,89954.0
2016-11-30 15:45:00,100.31,100.44,100.3,100.37,97944.0,87.7784,87.8921,87.7696,87.8309,97944.0
2016-11-30 15:50:00,100.38,100.44,100.33,100.43,111622.0,87.8396,87.8921,87.7959,87.8834,111622.0
2016-11-30 15:55:00,100.43,100.44,100.21,100.23,214766.0,87.8834,87.8921,87.6909,87.7084,214766.0
2016-12-01 09:30:00,100.95,101.19,100.73,101.13,138949.0,88.3384,88.5484,88.1459,88.4959,138949.0
2016-12-01 09:35:00,101.16,101.85,101.12,101.67,60934.0,88.5222,89.126,88.4872,88.9685,60934.0
2016-12-01 09:40:00,101.66,101.92,101.58,101.9,63242.0,88.9597,89.1872,88.8897,89.1697,63242.0
2016-12-01 09:45:00,101.93,102.11,101.88,101.96,86386.0,89.196,89.3535,89.1522,89.2222,86386.0
2016-12-01 09:50:00,101.95,101.98,101.82,101.91,77147.0,89.2135,89.2397,89.0997,89.1785,77147.0
2016-12-01 09:55:00,101.89,102.09,101.83,102.05,39824.0,89.161,89.336,89.1085,89.301,39824.0
2016-12-01 10:00:00,102.04,102.39,102.03,102.34,49420.0,89.2922,89.5985,89.2835,89.5548,49420.0
2016-12-01 10:05:00,102.34,102.59,102.32,102.55,65495.0,89.5548,89.7735,89.5373,89.7385,65495.0
2016-12-01 10:10:00,102.54,102.85,102.5,102.85,73043.0,89.7298,90.001,89.6948,90.001,73043.0
2016-12-01 10:15:00,102.83,102.84,102.56,102.61,42548.0,89.9835,89.9923,89.7473,89.791,42548.0
2016-12-01 10:20:00,102.62,102.65,102.29,102.35,59428.0,89.7998,89.826,89.511,89.5635,59428.0
2016-12-01 10:25:00,102.38,102.44,102.25,102.28,33006.0,89.5898,89.6423,89.476,89.5023,33006.0
2016-12-01 10:30:00,102.29,102.29,102.19,102.29,54559.0,89.511,89.511,89.4235,89.511,54559.0
2016-12-01 10:35:00,102.29,102.43,102.29,102.32,33741.0,89.511,89.6335,89.511,89.5373,33741.0
2016-12-01 10:40:00,102.32,102.46,102.3,102.37,35351.0,89.5373,89.6598,89.5198,89.581,35351.0
2016-12-01 10:45:00,102.38,102.45,102.35,102.4,46884.0,89.5898,89.651,89.5635,89.6073,46884.0
2016-12-01 10:50:00,102.4,102.43,102.34,102.38,31807.0,89.6073,89.6335,89.5548,89.5898,31807.0
2016-12-01 10:55:00,102.37,102.38,101.55,101.59,98671.0,89.581,89.5898,88.8635,88.8985,98671.0
2016-12-01 11:00:00,101.61,101.67,101.44,101.56,86889.0,88.916,88.9685,88.7672,88.8722,86889.0
2016-12-01 11:05:00,101.56,102.5,101.55,102.25,164787.0,88.8722,89.6948,88.8635,89.476,164787.0
2016-12-01 11:10:00,102.2,102.25,100.15,101.24,870617.0,89.4322,89.476,87.6384,88.5922,870617.0
2016-12-01 11:15:00,101.27,102.25,101.21,101.55,184042.0,88.6184,89.476,88.5659,88.8635,184042.0
2016-12-01 11:20:00,101.62,102.16,101.01,102.15,291636.0,88.9247,89.3972,88.3909,89.3885,291636.0
2016-12-01 11:25:00,102.16,102.43,101.79,101.8,77273.0,89.3972,89.6335,89.0735,89.0822,77273.0
2016-12-01 11:30:00,101.78,102.15,101.7,102.13,71552.0,89.0647,89.3885,88.9947,89.371,71552.0
2016-12-01 11:35:00,102.13,102.17,101.98,102.17,23890.0,89.371,89.406,89.2397,89.406,23890.0
2016-12-01 11:40:00,102.22,102.23,101.87,101.95,61168.0,89.4497,89.4585,89.1435,89.2135,61168.0
2016-12-01 11:45:00,101.94,102.27,101.92,102.27,48296.0,89.2047,89.4935,89.1872,89.4935,48296.0
2016-12-01 11:50:00,102.27,102.36,102.18,102.24,21498.0,89.4935,89.5723,89.4147,89.4673,21498.0
2016-12-01 11:55:00,102.25,102.25,102.06,102.1,21366.0,89.476,89.476,89.3097,89.3447,21366.0
2016-12-01 12:00:00,102.1,102.36,102.07,102.32,27691.0,89.3447,89.5723,89.3185,89.5373,27691.0
2016-12-01 12:05:00,102.3,102.35,102.12,102.18,39573.0,89.5198,89.5635,89.3622,89.4147,39573.0
2016-12-01 12:10:00,102.16,102.24,102.12,102.13,25167.0,89.3972,89.4673,89.3622,89.371,25167.0
2016-12-01 12:15:00,102.14,102.42,102.12,102.34,20763.0,89.3797,89.6248,89.3622,89.5548,20763.0
2016-12-01 12:20:00,102.31,102.47,102.31,102.31,17264.0,89.5285,89.6685,89.5285,89.5285,17264.0
2016-12-01 12:25:00,102.33,102.38,102.26,102.3,28535.0,89.546,89.5898,89.4848,89.5198,28535.0
2016-12-01 12:30:00,102.29,102.72,102.29,102.62,61426.0,89.511,89.8873,89.511,89.7998,61426.0
2016-12-01 12:35:00,102.62,102.65,102.4,102.46,14825.0,89.7998,89.826,89.6073,89.6598,14825.0
2016-12-01 12:40:00,102.49,102.52,102.3,102.3,21933.0,89.686,89.7123,89.5198,89.5198,21933.0
2016-12-01 12:45:00,102.33,102.41,102.26,102.36,29280.0,89.546,89.616,89.4848,89.5723,29280.0
2016-12-01 12:50:00,102.38,102.44,102.3,102.44,22180.0,89.5898,89.6423,89.5198,89.6423,22180.0
2016-12-01 12:55:00,102.44,102.45,102.34,102.45,11893.0,89.6423,89.651,89.5548,89.651,11893.0
2016-12-01 13:00:00,102.44,102.44,102.34,102.37,33009.0,89.6423,89.6423,89.5548,89.581,33009.0
2016-12-01 13:05:00,102.36,102.38,102.19,102.23,37120.0,89.5723,89.5898,89.4235,89.4585,37120.0
2016-12-01 13:10:00,102.23,102.26,102.1,102.22,32380.0,89.4585,89.4848,89.3447,89.4497,32380.0
2016-12-01 13:15:00,102.21,102.45,102.19,102.44,34667.0,89.441,89.651,89.4235,89.6423,34667.0
2016-12-01 13:20:00,102.44,102.52,102.28,102.42,49729.0,89.6423,89.7123,89.5023,89.6248,49729.0
2016-12-01 13:25:00,102.42,102.69,102.38,102.66,30668.0,89.6248,89.861,89.5898,89.8348,30668.0
2016-12-01 13:30:00,102.64,102.89,102.55,102.78,53076.0,89.8173,90.036,89.7385,89.9398,53076.0
2016-12-01 13:35:00,102.8,102.82,102.77,102.82,54537.0,89.9573,89.9748,89.931,89.9748,54537.0
2016-12-01 13:40:00,102.82,103.0,102.82,102.93,107639.0,89.9748,90.1323,89.9748,90.071,107639.0
2016-12-01 13:45:00,102.91,102.92,102.75,102.78,31339.0,90.0535,90.0623,89.9135,89.9398,31339.0
2016-12-01 13:50:00,102.78,102.81,102.67,102.8,51700.0,89.9398,89.966,89.8435,89.9573,51700.0
2016-12-01 13:55:00,102.78,102.86,102.72,102.79,19904.0,89.9398,90.0098,89.8873,89.9485,19904.0
2016-12-01 14:00:00,102.79,102.88,102.74,102.87,53848.0,89.9485,90.0273,89.9048,90.0185,53848.0
2016-12-01 14:05:00,102.88,102.88,102.75,102.85,28653.0,90.0273,90.0273,89.9135,90.001,28653.0
2016-12-01 14:10:00,102.84,102.89,102.78,102.89,28271.0,89.9923,90.036,89.9398,90.036,28271.0
2016-12-01 14:15:00,102.88,103.03,102.85,102.99,116095.0,90.0273,90.1586,90.001,90.1236,116095.0
2016-12-01 14:20:00,102.96,102.98,102.82,102.86,25994.0,90.0973,90.1148,89.9748,90.0098,25994.0
2016-12-01 14:25:00,102.86,102.9,102.84,102.89,16343.0,90.0098,90.0448,89.9923,90.036,16343.0
2016-12-01 14:30:00,102.88,103.0,102.84,102.98,32770.0,90.0273,90.1323,89.9923,90.1148,32770.0
2016-12-01 14:35:00,102.99,103.04,102.92,102.95,70891.0,90.1236,90.1673,90.0623,90.0886,70891.0
2016-12-01 14:40:00,102.95,102.97,102.89,102.95,30641.0,90.0886,90.1061,90.036,90.0886,30641.0
2016-12-01 14:45:00,102.94,102.94,102.69,102.69,63682.0,90.0798,90.0798,89.861,89.861,63682.0
2016-12-01 14:50:00,102.71,102.71,102.49,102.56,36155.0,89.8785,89.8785,89.686,89.7473,36155.0
2016-12-01 14:55:00,102.54,102.77,102.52,102.73,33274.0,89.7298,89.931,89.7123,89.896,33274.0
2016-12-01 15:00:00,102.73,102.75,102.61,102.67,22982.0,89.896,89.9135,89.791,89.8435,22982.0
2016-12-01 15:05:00,102.65,102.71,102.58,102.6,20887.0,89.826,89.8785,89.7648,89.7823,20887.0
2016-12-01 15:10:00,102.61,102.67,102.48,102.55,38320.0,89.791,89.8435,89.6773,89.7385,38320.0
2016-12-01 15:15:00,102.55,102.62,102.47,102.5,30608.0,89.7385,89.7998,89.6685,89.6948,30608.0
2016-12-01 15:20:00,102.5,102.54,102.4,102.51,40267.0,89.6948,89.7298,89.6073,89.7035,40267.0
2016-12-01 15:25:00,102.53,102.67,102.51,102.57,36548.0,89.721,89.8435,89.7035,89.756,36548.0
2016-12-01 15:30:00,102.57,102.64,102.5,102.52,51774.0,89.756,89.8173,89.6948,89.7123,51774.0
2016-12-01 15:35:00,102.51,102.65,102.46,102.62,60157.0,89.7035,89.826,89.6598,89.7998,60157.0
2016-12-01 15:40:00,102.63,102.66,102.56,102.63,79810.0,89.8085,89.8348,89.7473,89.8085,79810.0
2016-12-01 15:45:00,102.62,102.63,102.52,102.57,83210.0,89.7998,89.8085,89.7123,89.756,83210.0
2016-12-01 15:50:00,102.57,102.8,102.57,102.73,94216.0,89.756,89.9573,89.756,89.896,94216.0
2016-12-01 15:55:00,102.74,102.91,102.69,102.71,208727.0,89.9048,90.0535,89.861,89.8785,208727.0
2016-12-02 09:30:00,102.02,102.3,101.5,101.53,140531.0,89.2747,89.5198,88.8197,88.846,140531.0
2016-12-02 09:35:00,101.53,101.53,101.15,101.21,69385.0,88.846,88.846,88.5134,88.5659,69385.0
2016-12-02 09:40:00,101.19,101.61,101.1,101.57,74520.0,88.5484,88.916,88.4697,88.881,74520.0
2016-12-02 09:45:00,101.57,101.76,101.53,101.74,56368.0,88.881,89.0472,88.846,89.0297,56368.0
2016-12-02 09:50:00,101.74,101.9,101.73,101.75,38102.0,89.0297,89.1697,89.021,89.0385,38102.0
2016-12-02 09:55:00,101.75,101.78,101.53,101.55,72633.0,89.0385,89.0647,88.846,88.8635,72633.0
2016-12-02 10:00:00,101.56,101.6,101.33,101.37,75025.0,88.8722,88.9072,88.6709,88.7059,75025.0
2016-12-02 10:05:00,101.34,101.43,101.33,101.42,47486.0,88.6797,88.7584,88.6709,88.7497,47486.0
2016-12-02 10:10:00,101.43,101.56,101.38,101.53,36027.0,88.7584,88.8722,88.7147,88.846,36027.0
2016-12-02 10:15:00,101.56,101.58,101.28,101.28,37320.0,88.8722,88.8897,88.6272,88.6272,37320.0
2016-12-02 10:20:00,101.27,101.31,101.11,101.19,40403.0,88.6184,88.6534,88.4784,88.5484,40403.0
2016-12-02 10:25:00,101.2,101.25,101.19,101.21,32993.0,88.5572,88.6009,88.5484,88.5659,32993.0
2016-12-02 10:30:00,101.23,101.39,101.22,101.38,22681.0,88.5834,88.7234,88.5747,88.7147,22681.0
2016-12-02 10:35:00,101.37,101.72,101.36,101.72,36327.0,88.7059,89.0122,88.6972,89.0122,36327.0
2016-12-02 10:40:00,101.7,101.74,101.67,101.72,19836.0,88.9947,89.0297,88.9685,89.0122,19836.0
2016-12-02 10:45:00,101.71,101.73,101.59,101.63,19933.0,89.0035,89.021,88.8985,88.9335,19933.0
2016-12-02 10:50:00,101.65,101.78,101.63,101.74,11739.0,88.951,89.0647,88.9335,89.0297,11739.0
2016-12-02 10:55:00,101.76,101.8,101.73,101.76,18207.0,89.0472,89.0822,89.021,89.0472,18207.0
2016-12-02 11:00:00,101.76,101.98,101.75,101.98,41340.0,89.0472,89.2397,89.0385,89.2397,41340.0
2016-12-02 11:05:00,101.98,102.29,101.97,102.16,67118.0,89.2397,89.511,89.231,89.3972,67118.0
2016-12-02 11:10:00,102.16,102.45,102.1,102.44,41248.0,89.3972,89.651,89.3447,89.6423,41248.0
2016-12-02 11:15:00,102.44,102.44,102.34,102.37,31680.0,89.6423,89.6423,89.5548,89.581,31680.0
2016-12-02 11:20:00,102.37,102.37,102.12,102.12,29876.0,89.581,89.581,89.3622,89.3622,29876.0
2016-12-02 11:25:00,102.14,102.2,102.14,102.19,27250.0,89.3797,89.4322,89.3797,89.4235,27250.0
2016-12-02 11:30:00,102.17,102.22,102.11,102.11,44484.0,89.406,89.4497,89.3535,89.3535,44484.0
2016-12-02 11:35:00,102.14,102.15,102.05,102.07,37571.0,89.3797,89.3885,89.301,89.3185,37571.0
2016-12-02 11:40:00,102.08,102.09,102.02,102.02,7616.0,89.3272,89.336,89.2747,89.2747,7616.0
2016-12-02 11:45:00,102.03,102.03,101.88,101.9,35601.0,89.2835,89.2835,89.1522,89.1697,35601.0
2016-12-02 11:50:00,101.91,101.94,101.71,101.74,28417.0,89.1785,89.2047,89.0035,89.0297,28417.0
2016-12-02 11:55:00,101.73,101.74,101.63,101.68,29059.0,89.021,89.0297,88.9335,88.9772,29059.0
2016-12-02 12:00:00,101.67,101.72,101.63,101.66,21023.0,88.9685,89.0122,88.9335,88.9597,21023.0
2016-12-02 12:05:00,101.65,101.68,101.61,101.63,8730.0,88.951,88.9772,88.916,88.9335,8730.0
2016-12-02 12:10:00,101.64,101.66,101.61,101.61,9198.0,88.9422,88.9597,88.916,88.916,9198.0
2016-12-02 12:15:00,101.61,101.64,101.6,101.64,15231.0,88.916,88.9422,88.9072,88.9422,15231.0
2016-12-02 12:20:00,101.64,101.65,101.62,101.63,19816.0,88.9422,88.951,88.9247,88.9335,19816.0
2016-12-02 12:25:00,101.63,101.65,101.6,101.6,7135.0,88.9335,88.951,88.9072,88.9072,7135.0
2016-12-02 12:30:00,101.6,101.61,101.56,101.57,13009.0,88.9072,88.916,88.8722,88.881,13009.0
2016-12-02 12:35:00,101.56,101.59,101.51,101.56,10365.0,88.8722,88.8985,88.8284,88.8722,10365.0
2016-12-02 12:40:00,101.57,101.59,101.55,101.57,11447.0,88.881,88.8985,88.8635,88.881,11447.0
2016-12-02 12:45:00,101.57,101.59,101.55,101.58,13214.0,88.881,88.8985,88.8635,88.8897,13214.0
2016-12-02 12:50:00,101.57,101.58,101.53,101.53,12898.0,88.881,88.8897,88.846,88.846,12898.0
2016-12-02 12:55:00,101.55,101.57,101.53,101.54,21772.0,88.8635,88.881,88.846,88.8547,21772.0
2016-12-02 13:00:00,101.53,101.56,101.48,101.52,7128.0,88.846,88.8722,88.8022,88.8372,7128.0
2016-12-02 13:05:00,101.5,101.51,101.36,101.37,22200.0,88.8197,88.8284,88.6972,88.7059,22200.0
2016-12-02 13:10:00,101.37,101.38,101.27,101.28,26497.0,88.7059,88.7147,88.6184,88.6272,26497.0
2016-12-02 13:15:00,101.29,101.31,101.25,101.26,39242.0,88.6359,88.6534,88.6009,88.6097,39242.0
2016-12-02 13:20:00,101.28,101.29,101.17,101.18,18727.0,88.6272,88.6359,88.5309,88.5397,18727.0
2016-12-02 13:25:00,101.17,101.19,101.11,101.11,31069.0,88.5309,88.5484,88.4784,88.4784,31069.0
2016-12-02 13:30:00,101.1,101.13,101.1,101.11,30697.0,88.4697,88.4959,88.4697,88.4784,30697.0
2016-12-02 13:35:00,101.12,101.18,101.11,101.15,33489.0,88.4872,88.5397,88.4784,88.5134,33489.0
2016-12-02 13:40:00,101.13,101.15,101.12,101.15,14614.0,88.4959,88.5134,88.4872,88.5134,14614.0
2016-12-02 13:45:00,101.15,101.19,101.14,101.18,20453.0,88.5134,88.5484,88.5047,88.5397,20453.0
2016-12-02 13:50:00,101.19,101.22,101.18,101.19,11963.0,88.5484,88.5747,88.5397,88.5484,11963.0
2016-12-02 13:55:00,101.19,101.21,101.14,101.17,11690.0,88.5484,88.5659,88.5047,88.5309,11690.0
2016-12-02 14:00:00,101.16,101.17,101.1,101.14,11327.0,88.5222,88.5309,88.4697,88.5047,11327.0
2016-12-02 14:05:00,101.14,101.15,101.1,101.11,10005.0,88.5047,88.5134,88.4697,88.4784,10005.0
2016-12-02 14:10:00,101.12,101.15,101.1,101.12,20711.0,88.4872,88.5134,88.4697,88.4872,20711.0
2016-12-02 14:15:00,101.13,101.17,101.11,101.16,45289.0,88.4959,88.5309,88.4784,88.5222,45289.0
2016-12-02 14:20:00,101.17,101.22,101.16,101.22,18614.0,88.5309,88.5747,88.5222,88.5747,18614.0
2016-12-02 14:25:00,101.21,101.23,101.19,101.23,12644.0,88.5659,88.5834,88.5484,88.5834,12644.0
2016-12-02 14:30:00,101.23,101.25,101.22,101.25,13087.0,88.5834,88.6009,88.5747,88.6009,13087.0
2016-12-02 14:35:00,101.25,101.28,101.23,101.24,44163.0,88.6009,88.6272,88.5834,88.5922,44163.0
2016-12-02 14:40:00,101.25,101.28,101.23,101.28,52011.0,88.6009,88.6272,88.5834,88.6272,52011.0
2016-12-02 14:45:00,101.29,101.29,101.26,101.29,14280.0,88.6359,88.6359,88.6097,88.6359,14280.0
2016-12-02 14:50:00,101.29,101.32,101.28,101.32,20356.0,88.6359,88.6622,88.6272,88.6622,20356.0
2016-12-02 14:55:00,101.31,101.33,101.22,101.28,34233.0,88.6534,88.6709,88.5747,88.6272,34233.0
2016-12-02 15:00:00,101.26,101.38,101.26,101.38,27207.0,88.6097,88.7147,88.6097,88.7147,27207.0
2016-12-02 15:05:00,101.37,101.55,101.37,101.53,35970.0,88.7059,88.8635,88.7059,88.846,35970.0
2016-12-02 15:10:00,101.53,101.55,101.49,101.49,22115.0,88.846,88.8635,88.8109,88.8109,22115.0
2016-12-02 15:15:00,101.5,101.53,101.45,101.5,39726.0,88.8197,88.846,88.7759,88.8197,39726.0
2016-12-02 15:20:00,101.5,101.52,101.44,101.45,26438.0,88.8197,88.8372,88.7672,88.7759,26438.0
2016-12-02 15:25:00,101.44,101.47,101.44,101.46,33370.0,88.7672,88.7934,88.7672,88.7847,33370.0
2016-12-02 15:30:00,101.45,101.6,101.45,101.6,45077.0,88.7759,88.9072,88.7759,88.9072,45077.0
2016-12-02 15:35:00,101.6,101.6,101.51,101.52,54835.0,88.9072,88.9072,88.8284,88.8372,54835.0
2016-12-02 15:40:00,101.51,101.52,101.42,101.44,77674.0,88.8284,88.8372,88.7497,88.7672,77674.0
2016-12-02 15:45:00,101.45,101.49,101.44,101.48,59374.0,88.7759,88.8109,88.7672,88.8022,59374.0
2016-12-02 15:50:00,101.48,101.5,101.44,101.44,64854.0,88.8022,88.8197,88.7672,88.7672,64854.0
2016-12-02 15:55:00,101.44,101.5,101.37,101.47,202371.0,88.7672,88.8197,88.7059,88.7934,202371.0
2016-12-05 09:30:00,102.32,102.48,101.96,102.08,55236.0,89.5373,89.6773,89.2222,89.3272,55236.0
2016-12-05 09:35:00,102.16,102.35,102.13,102.19,18608.0,89.3972,89.5635,89.371,89.4235,18608.0
2016-12-05 09:40:00,102.16,102.22,102.05,102.2,17212.0,89.3972,89.4497,89.301,89.4322,17212.0
2016-12-05 09:45:00,102.19,102.4,102.19,102.32,27771.0,89.4235,89.6073,89.4235,89.5373,27771.0
2016-12-05 09:50:00,102.31,102.32,102.17,102.23,10011.0,89.5285,89.5373,89.406,89.4585,10011.0
2016-12-05 09:55:00,102.2,102.29,102.18,102.25,24743.0,89.4322,89.511,89.4147,89.476,24743.0
2016-12-05 10:00:00,102.27,102.32,102.17,102.19,40036.0,89.4935,89.5373,89.406,89.4235,40036.0
2016-12-05 10:05:00,102.16,102.17,101.85,101.89,32030.0,89.3972,89.406,89.126,89.161,32030.0
2016-12-05 10:10:00,101.85,101.98,101.76,101.93,58477.0,89.126,89.2397,89.0472,89.196,58477.0
2016-12-05 10:15:00,101.93,101.93,101.75,101.9,13519.0,89.196,89.196,89.0385,89.1697,13519.0
2016-12-05 10:20:00,101.9,102.03,101.78,101.89,27103.0,89.1697,89.2835,89.0647,89.161,27103.0
2016-12-05 10:25:00,101.9,102.19,101.87,102.13,18303.0,89.1697,89.4235,89.1435,89.371,18303.0
2016-12-05 10:30:00,102.12,102.12,101.98,102.1,20245.0,89.3622,89.3622,89.2397,89.3447,20245.0
2016-12-05 10:35:00,102.11,102.25,101.98,102.16,18513.0,89.3535,89.476,89.2397,89.3972,18513.0
2016-12-05 10:40:00,102.19,102.25,102.11,102.23,15264.0,89.4235,89.476,89.3535,89.4585,15264.0
2016-12-05 10:45:00,102.23,102.42,102.23,102.41,37918.0,89.4585,89.6248,89.4585,89.616,37918.0
2016-12-05 10:50:00,102.4,102.45,102.31,102.45,32399.0,89.6073,89.651,89.5285,89.651,32399.0
2016-12-05 10:55:00,102.47,102.56,102.41,102.44,55396.0,89.6685,89.7473,89.616,89.6423,55396.0
2016-12-05 11:00:00,102.43,102.54,102.43,102.52,34914.0,89.6335,89.7298,89.6335,89.7123,34914.0
2016-12-05 11:05:00,102.51,102.53,102.34,102.35,45685.0,89.7035,89.721,89.5548,89.5635,45685.0
2016-12-05 11:10:00,102.37,102.37,102.21,102.3,34692.0,89.581,89.581,89.441,89.5198,34692.0
2016-12-05 11:15:00,102.31,102.31,102.18,102.27,21732.0,89.5285,89.5285,89.4147,89.4935,21732.0
2016-12-05 11:20:00,102.27,102.32,102.22,102.27,17402.0,89.4935,89.5373,89.4497,89.4935,17402.0
2016-12-05 11:25:00,102.29,102.32,102.25,102.3,13099.0,89.511,89.5373,89.476,89.5198,13099.0
2016-12-05 11:30:00,102.31,102.35,102.27,102.29,15158.0,89.5285,89.5635,89.4935,89.511,15158.0
2016-12-05 11:35:00,102.28,102.34,102.25,102.33,17088.0,89.5023,89.5548,89.476,89.546,17088.0
2016-12-05 11:40:00,102.32,102.4,102.31,102.35,49802.0,89.5373,89.6073,89.5285,89.5635,49802.0
2016-12-05 11:45:00,102.35,102.4,102.34,102.38,24672.0,89.5635,89.6073,89.5548,89.5898,24672.0
2016-12-05 11:50:00,102.4,102.4,102.28,102.28,15324.0,89.6073,89.6073,89.5023,89.5023,15324.0
2016-12-05 11:55:00,102.27,102.34,102.25,102.33,12645.0,89.4935,89.5548,89.476,89.546,12645.0
2016-12-05 12:00:00,102.33,102.34,102.24,102.27,19937.0,89.546,89.5548,89.4673,89.4935,19937.0
2016-12-05 12:05:00,102.27,102.3,102.25,102.29,33844.0,89.4935,89.5198,89.476,89.511,33844.0
2016-12-05 12:10:00,102.3,102.3,102.25,102.29,19285.0,89.5198,89.5198,89.476,89.511,19285.0
2016-12-05 12:15:00,102.29,102.3,102.15,102.16,16321.0,89.511,89.5198,89.3885,89.3972,16321.0
2016-12-05 12:20:00,102.14,102.28,102.14,102.26,32601.0,89.3797,89.5023,89.3797,89.4848,32601.0
2016-12-05 12:25:00,102.25,102.25,101.96,102.02,38601.0,89.476,89.476,89.2222,89.2747,38601.0
2016-12-05 12:30:00,101.99,102.04,101.87,101.89,17814.0,89.2485,89.2922,89.1435,89.161,17814.0
2016-12-05 12:35:00,101.88,101.88,101.69,101.78,47291.0,89.1522,89.1522,88.986,89.0647,47291.0
2016-12-05 12:40:00,101.78,101.78,101.66,101.66,47891.0,89.0647,89.0647,88.9597,88.9597,47891.0
2016-12-05 12:45:00,101.67,101.67,101.44,101.48,35223.0,88.9685,88.9685,88.7672,88.8022,35223.0
2016-12-05 12:50:00,101.48,101.5,101.39,101.46,18959.0,88.8022,88.8197,88.7234,88.7847,18959.0
2016-12-05 12:55:00,101.49,101.51,101.38,101.38,19468.0,88.8109,88.8284,88.7147,88.7147,19468.0
2016-12-05 13:00:00,101.37,101.51,101.37,101.42,26767.0,88.7059,88.8284,88.7059,88.7497,26767.0
2016-12-05 13:05:00,101.44,101.46,101.4,101.44,17303.0,88.7672,88.7847,88.7322,88.7672,17303.0
2016-12-05 13:10:00,101.45,101.46,101.32,101.36,14424.0,88.7759,88.7847,88.6622,88.6972,14424.0
2016-12-05 13:15:00,101.37,101.4,101.26,101.31,20131.0,88.7059,88.7322,88.6097,88.6534,20131.0
2016-12-05 13:20:00,101.32,101.35,101.24,101.31,35984.0,88.6622,88.6884,88.5922,88.6534,35984.0
2016-12-05 13:25:00,101.31,101.35,101.29,101.32,30497.0,88.6534,88.6884,88.6359,88.6622,30497.0
2016-12-05 13:30:00,101.31,101.32,101.29,101.3,46402.0,88.6534,88.6622,88.6359,88.6447,46402.0
2016-12-05 13:35:00,101.3,101.33,101.29,101.31,23509.0,88.6447,88.6709,88.6359,88.6534,23509.0
2016-12-05 13:40:00,101.31,101.32,101.29,101.3,34039.0,88.6534,88.6622,88.6359,88.6447,34039.0
2016-12-05 13:45:00,101.3,101.34,101.28,101.31,36034.0,88.6447,88.6797,88.6272,88.6534,36034.0
2016-12-05 13:50:00,101.31,101.31,101.27,101.3,23071.0,88.6534,88.6534,88.6184,88.6447,23071.0
2016-12-05 13:55:00,101.3,101.32,101.29,101.31,40363.0,88.6447,88.6622,88.6359,88.6534,40363.0
2016-12-05 14:00:00,101.31,101.32,101.29,101.3,38264.0,88.6534,88.6622,88.6359,88.6447,38264.0
2016-12-05 14:05:00,101.31,101.35,101.29,101.32,17853.0,88.6534,88.6884,88.6359,88.6622,17853.0
2016-12-05 14:10:00,101.32,101.4,101.31,101.4,68401.0,88.6622,88.7322,88.6534,88.7322,68401.0
2016-12-05 14:15:00,101.39,101.44,101.35,101.38,19014.0,88.7234,88.7672,88.6884,88.7147,19014.0
2016-12-05 14:20:00,101.39,101.41,101.37,101.41,12134.0,88.7234,88.7409,88.7059,88.7409,12134.0
2016-12-05 14:25:00,101.41,101.41,101.34,101.35,22469.0,88.7409,88.7409,88.6797,88.6884,22469.0
2016-12-05 14:30:00,101.34,101.37,101.32,101.33,19389.0,88.6797,88.7059,88.6622,88.6709,19389.0
2016-12-05 14:35:00,101.33,101.34,101.3,101.33,46192.0,88.6709,88.6797,88.6447,88.6709,46192.0
2016-12-05 14:40:00,101.33,101.35,101.3,101.32,22639.0,88.6709,88.6884,88.6447,88.6622,22639.0
2016-12-05 14:45:00,101.34,101.34,101.3,101.3,25297.0,88.6797,88.6797,88.6447,88.6447,25297.0
2016-12-05 14:50:00,101.3,101.32,101.3,101.32,45092.0,88.6447,88.6622,88.6447,88.6622,45092.0
2016-12-05 14:55:00,101.3,101.32,101.29,101.3,50920.0,88.6447,88.6622,88.6359,88.6447,50920.0
2016-12-05 15:00:00,101.31,101.32,101.29,101.31,43050.0,88.6534,88.6622,88.6359,88.6534,43050.0
2016-12-05 15:05:00,101.31,101.32,101.12,101.19,46553.0,88.6534,88.6622,88.4872,88.5484,46553.0
2016-12-05 15:10:00,101.18,101.25,101.13,101.17,38210.0,88.5397,88.6009,88.4959,88.5309,38210.0
2016-12-05 15:15:00,101.17,101.17,101.06,101.07,72799.0,88.5309,88.5309,88.4347,88.4434,72799.0
2016-12-05 15:20:00,101.07,101.12,101.04,101.12,45295.0,88.4434,88.4872,88.4172,88.4872,45295.0
2016-12-05 15:25:00,101.12,101.17,101.12,101.15,27785.0,88.4872,88.5309,88.4872,88.5134,27785.0
2016-12-05 15:30:00,101.16,101.23,101.09,101.15,47451.0,88.5222,88.5834,88.4609,88.5134,47451.0
2016-12-05 15:35:00,101.15,101.21,101.14,101.21,55041.0,88.5134,88.5659,88.5047,88.5659,55041.0
2016-12-05 15:40:00,101.21,101.37,101.2,101.36,123104.0,88.5659,88.7059,88.5572,88.6972,123104.0
2016-12-05 15:45:00,101.36,101.38,101.29,101.29,53186.0,88.6972,88.7147,88.6359,88.6359,53186.0
2016-12-05 15:50:00,101.29,101.31,101.24,101.3,82825.0,88.6359,88.6534,88.5922,88.6447,82825.0
2016-12-05 15:55:00,101.3,101.34,101.27,101.3,252745.0,88.6447,88.6797,88.6184,88.6447,252745.0
2016-12-06 09:30:00,100.84,101.02,100.66,100.66,49159.0,88.2422,88.3997,88.0846,88.0846,49159.0
2016-12-06 09:35:00,100.66,101.1,100.66,101.07,18005.0,88.0846,88.4697,88.0846,88.4434,18005.0
2016-12-06 09:40:00,101.1,101.2,101.01,101.02,14347.0,88.4697,88.5572,88.3909,88.3997,14347.0
2016-12-06 09:45:00,101.07,101.15,100.99,101.03,22891.0,88.4434,88.5134,88.3734,88.4084,22891.0
2016-12-06 09:50:00,101.0,101.19,101.0,101.1,11423.0,88.3822,88.5484,88.3822,88.4697,11423.0
2016-12-06 09:55:00,101.1,101.43,101.03,101.42,28819.0,88.4697,88.7584,88.4084,88.7497,28819.0
2016-12-06 10:00:00,101.4,101.51,101.39,101.51,20156.0,88.7322,88.8284,88.7234,88.8284,20156.0
2016-12-06 10:05:00,101.5,101.61,101.4,101.61,31728.0,88.8197,88.916,88.7322,88.916,31728.0
2016-12-06 10:10:00,101.63,101.65,101.57,101.57,22023.0,88.9335,88.951,88.881,88.881,22023.0
2016-12-06 10:15:00,101.54,101.79,101.52,101.76,27790.0,88.8547,89.0735,88.8372,89.0472,27790.0
2016-12-06 10:20:00,101.75,101.87,101.73,101.84,16179.0,89.0385,89.1435,89.021,89.1172,16179.0
2016-12-06 10:25:00,101.85,101.88,101.54,101.63,27319.0,89.126,89.1522,88.8547,88.9335,27319.0
2016-12-06 10:30:00,101.65,101.85,101.65,101.74,14244.0,88.951,89.126,88.951,89.0297,14244.0
2016-12-06 10:35:00,101.74,101.88,101.73,101.87,19630.0,89.0297,89.1522,89.021,89.1435,19630.0
2016-12-06 10:40:00,101.88,102.14,101.86,102.12,46247.0,89.1522,89.3797,89.1347,89.3622,46247.0
2016-12-06 10:45:00,102.12,102.3,102.12,102.24,28540.0,89.3622,89.5198,89.3622,89.4673,28540.0
2016-12-06 10:50:00,102.23,102.25,102.11,102.25,11119.0,89.4585,89.476,89.3535,89.476,11119.0
2016-12-06 10:55:00,102.21,102.24,102.13,102.17,15146.0,89.441,89.4673,89.371,89.406,15146.0
2016-12-06 11:00:00,102.15,102.18,102.12,102.14,27563.0,89.3885,89.4147,89.3622,89.3797,27563.0
2016-12-06 11:05:00,102.13,102.2,102.11,102.16,25437.0,89.371,89.4322,89.3535,89.3972,25437.0
2016-12-06 11:10:00,102.17,102.2,102.05,102.11,21704.0,89.406,89.4322,89.301,89.3535,21704.0
2016-12-06 11:15:00,102.12,102.12,102.0,102.07,17356.0,89.3622,89.3622,89.2572,89.3185,17356.0
2016-12-06 11:20:00,102.06,102.3,102.05,102.28,33923.0,89.3097,89.5198,89.301,89.5023,33923.0
2016-12-06 11:25:00,102.29,102.31,102.25,102.28,21148.0,89.511,89.5285,89.476,89.5023,21148.0
2016-12-06 11:30:00,102.28,102.31,102.18,102.25,53498.0,89.5023,89.5285,89.4147,89.476,53498.0
2016-12-06 11:35:00,102.24,102.48,102.17,102.46,39226.0,89.4673,89.6773,89.406,89.6598,39226.0
2016-12-06 11:40:00,102.46,102.55,102.44,102.55,35970.0,89.6598,89.7385,89.6423,89.7385,35970.0
2016-12-06 11:45:00,102.55,102.65,102.53,102.61,24239.0,89.7385,89.826,89.721,89.791,24239.0
2016-12-06 11:50:00,102.66,102.96,102.66,102.96,52033.0,89.8348,90.0973,89.8348,90.0973,52033.0
2016-12-06 11:55:00,102.92,103.0,102.77,102.77,72589.0,90.0623,90.1323,89.931,89.931,72589.0
2016-12-06 12:00:00,102.79,102.8,102.73,102.74,32371.0,89.9485,89.9573,89.896,89.9048,32371.0
2016-12-06 12:05:00,102.73,102.79,102.6,102.6,30281.0,89.896,89.9485,89.7823,89.7823,30281.0
2016-12-06 12:10:00,102.6,102.67,102.6,102.66,17742.0,89.7823,89.8435,89.7823,89.8348,17742.0
2016-12-06 12:15:00,102.67,102.77,102.63,102.77,25195.0,89.8435,89.931,89.8085,89.931,25195.0
2016-12-06 12:20:00,102.74,102.81,102.66,102.79,25283.0,89.9048,89.966,89.8348,89.9485,25283.0
2016-12-06 12:25:00,102.79,102.79,102.68,102.76,21433.0,89.9485,89.9485,89.8523,89.9223,21433.0
2016-12-06 12:30:00,102.74,102.81,102.7,102.77,32287.0,89.9048,89.966,89.8698,89.931,32287.0
2016-12-06 12:35:00,102.77,102.79,102.73,102.74,14740.0,89.931,89.9485,89.896,89.9048,14740.0
2016-12-06 12:40:00,102.72,102.76,102.57,102.69,32989.0,89.8873,89.9223,89.756,89.861,32989.0
2016-12-06 12:45:00,102.7,102.72,102.61,102.63,19902.0,89.8698,89.8873,89.791,89.8085,19902.0
2016-12-06 12:50:00,102.63,102.68,102.61,102.64,14270.0,89.8085,89.8523,89.791,89.8173,14270.0
2016-12-06 12:55:00,102.64,102.71,102.64,102.67,17789.0,89.8173,89.8785,89.8173,89.8435,17789.0
2016-12-06 13:00:00,102.64,102.64,102.52,102.56,12806.0,89.8173,89.8173,89.7123,89.7473,12806.0
2016-12-06 13:05:00,102.57,102.61,102.55,102.59,13488.0,89.756,89.791,89.7385,89.7735,13488.0
2016-12-06 13:10:00,102.59,102.67,102.58,102.67,15372.0,89.7735,89.8435,89.7648,89.8435,15372.0
2016-12-06 13:15:00,102.66,102.66,102.54,102.62,12380.0,89.8348,89.8348,89.7298,89.7998,12380.0
2016-12-06 13:20:00,102.62,102.64,102.58,102.62,11618.0,89.7998,89.8173,89.7648,89.7998,11618.0
2016-12-06 13:25:00,102.63,102.7,102.62,102.63,21026.0,89.8085,89.8698,89.7998,89.8085,21026.0
2016-12-06 13:30:00,102.63,102.7,102.59,102.68,27115.0,89.8085,89.8698,89.7735,89.8523,27115.0
2016-12-06 13:35:00,102.66,102.7,102.65,102.7,25445.0,89.8348,89.8698,89.826,89.8698,25445.0
2016-12-06 13:40:00,102.7,102.71,102.65,102.68,21191.0,89.8698,89.8785,89.826,89.8523,21191.0
2016-12-06 13:45:00,102.67,102.7,102.65,102.69,12031.0,89.8435,89.8698,89.826,89.861,12031.0
2016-12-06 13:50:00,102.7,102.79,102.68,102.7,28671.0,89.8698,89.9485,89.8523,89.8698,28671.0
2016-12-06 13:55:00,102.7,102.83,102.7,102.72,25009.0,89.8698,89.9835,89.8698,89.8873,25009.0
2016-12-06 14:00:00,102.73,102.74,102.65,102.66,29251.0,89.896,89.9048,89.826,89.8348,29251.0
2016-12-06 14:05:00,102.64,102.71,102.62,102.69,68566.0,89.8173,89.8785,89.7998,89.861,68566.0
2016-12-06 14:10:00,102.69,102.78,102.69,102.76,26217.0,89.861,89.9398,89.861,89.9223,26217.0
2016-12-06 14:15:00,102.75,102.75,102.67,102.7,45943.0,89.9135,89.9135,89.8435,89.8698,45943.0
2016-12-06 14:20:00,102.71,102.77,102.69,102.76,33712.0,89.8785,89.931,89.861,89.9223,33712.0
2016-12-06 14:25:00,102.76,102.8,102.75,102.77,28889.0,89.9223,89.9573,89.9135,89.931,28889.0
2016-12-06 14:30:00,102.76,102.78,102.74,102.76,31363.0,89.9223,89.9398,89.9048,89.9223,31363.0
2016-12-06 14:35:00,102.76,102.79,102.75,102.78,37265.0,89.9223,89.9485,89.9135,89.9398,37265.0
2016-12-06 14:40:00,102.77,102.9,102.77,102.89,52077.0,89.931,90.0448,89.931,90.036,52077.0
2016-12-06 14:45:00,102.9,102.95,102.9,102.94,21564.0,90.0448,90.0886,90.0448,90.0798,21564.0
2016-12-06 14:50:00,102.94,102.95,102.91,102.91,25618.0,90.0798,90.0886,90.0535,90.0535,25618.0
2016-12-06 14:55:00,102.93,102.98,102.93,102.97,17484.0,90.071,90.1148,90.071,90.1061,17484.0
2016-12-06 15:00:00,102.95,102.97,102.84,102.84,26419.0,90.0886,90.1061,89.9923,89.9923,26419.0
2016-12-06 15:05:00,102.84,102.84,102.78,102.78,22807.0,89.9923,89.9923,89.9398,89.9398,22807.0
2016-12-06 15:10:00,102.78,102.78,102.65,102.68,21316.0,89.9398,89.9398,89.826,89.8523,21316.0
2016-12-06 15:15:00,102.68,102.68,102.61,102.62,23839.0,89.8523,89.8523,89.791,89.7998,23839.0
2016-12-06 15:20:00,102.61,102.65,102.6,102.6,27304.0,89.791,89.826,89.7823,89.7823,27304.0
2016-12-06 15:25:00,102.6,102.64,102.6,102.64,21904.0,89.7823,89.8173,89.7823,89.8173,21904.0
2016-12-06 15:30:00,102.63,102.73,102.56,102.59,49481.0,89.8085,89.896,89.7473,89.7735,49481.0
2016-12-06 15:35:00,102.6,102.6,102.52,102.54,44736.0,89.7823,89.7823,89.7123,89.7298,44736.0
2016-12-06 15:40:00,102.54,102.58,102.53,102.54,72429.0,89.7298,89.7648,89.721,89.7298,72429.0
2016-12-06 15:45:00,102.53,102.53,102.47,102.5,78202.0,89.721,89.721,89.6685,89.6948,78202.0
2016-12-06 15:50:00,102.5,102.67,102.5,102.63,66214.0,89.6948,89.8435,89.6948,89.8085,66214.0
2016-12-06 15:55:00,102.63,102.63,102.48,102.52,128568.0,89.8085,89.8085,89.6773,89.7123,128568.0
2016-12-07 09:30:00,102.45,102.5,102.03,102.15,30980.0,89.651,89.6948,89.2835,89.3885,30980.0
2016-12-07 09:35:00,102.14,102.24,102.04,102.24,19905.0,89.3797,89.4673,89.2922,89.4673,19905.0
2016-12-07 09:40:00,102.25,102.3,102.05,102.29,14242.0,89.476,89.5198,89.301,89.511,14242.0
2016-12-07 09:45:00,102.34,102.34,102.18,102.18,6513.0,89.5548,89.5548,89.4147,89.4147,6513.0
2016-12-07 09:50:00,102.25,102.35,102.19,102.32,8762.0,89.476,89.5635,89.4235,89.5373,8762.0
2016-12-07 09:55:00,102.33,102.58,102.32,102.47,21421.0,89.546,89.7648,89.5373,89.6685,21421.0
2016-12-07 10:00:00,102.5,102.54,102.42,102.44,13758.0,89.6948,89.7298,89.6248,89.6423,13758.0
2016-12-07 10:05:00,102.46,102.52,102.44,102.44,15411.0,89.6598,89.7123,89.6423,89.6423,15411.0
2016-12-07 10:10:00,102.45,102.52,102.36,102.51,40221.0,89.651,89.7123,89.5723,89.7035,40221.0
2016-12-07 10:15:00,102.49,102.63,102.43,102.55,39445.0,89.686,89.8085,89.6335,89.7385,39445.0
2016-12-07 10:20:00,102.56,102.61,102.51,102.6,14229.0,89.7473,89.791,89.7035,89.7823,14229.0
2016-12-07 10:25:00,102.6,102.74,102.56,102.59,22943.0,89.7823,89.9048,89.7473,89.7735,22943.0
2016-12-07 10:30:00,102.58,102.63,102.57,102.59,18454.0,89.7648,89.8085,89.756,89.7735,18454.0
2016-12-07 10:35:00,102.61,102.74,102.59,102.67,51139.0,89.791,89.9048,89.7735,89.8435,51139.0
2016-12-07 10:40:00,102.66,102.69,102.64,102.66,19938.0,89.8348,89.861,89.8173,89.8348,19938.0
2016-12-07 10:45:00,102.66,102.74,102.6,102.7,1441025.0,89.8348,89.9048,89.7823,89.8698,1441025.0
2016-12-07 10:50:00,102.7,102.96,102.64,102.69,97020.0,89.8698,90.0973,89.8173,89.861,97020.0
2016-12-07 10:55:00,102.68,103.18,102.67,103.07,68202.0,89.8523,90.2898,89.8435,90.1936,68202.0
2016-12-07 11:00:00,103.05,103.09,102.83,103.06,74931.0,90.1761,90.2111,89.9835,90.1848,74931.0
2016-12-07 11:05:00,103.06,103.08,102.9,102.92,27342.0,90.1848,90.2023,90.0448,90.0623,27342.0
2016-12-07 11:10:00,102.93,102.94,102.79,102.85,26682.0,90.071,90.0798,89.9485,90.001,26682.0
2016-12-07 11:15:00,102.86,102.92,102.84,102.87,65486.0,90.0098,90.0623,89.9923,90.0185,65486.0
2016-12-07 11:20:00,102.87,102.9,102.83,102.83,20993.0,90.0185,90.0448,89.9835,89.9835,20993.0
2016-12-07 11:25:00,102.85,102.88,102.81,102.88,15480.0,90.001,90.0273,89.966,90.0273,15480.0
2016-12-07 11:30:00,102.88,102.89,102.62,102.68,41477.0,90.0273,90.036,89.7998,89.8523,41477.0
2016-12-07 11:35:00,102.7,102.72,102.46,102.56,32026.0,89.8698,89.8873,89.6598,89.7473,32026.0
2016-12-07 11:40:00,102.57,102.84,102.56,102.76,20670.0,89.756,89.9923,89.7473,89.9223,20670.0
2016-12-07 11:45:00,102.78,102.86,102.73,102.77,50880.0,89.9398,90.0098,89.896,89.931,50880.0
2016-12-07 11:50:00,102.77,102.83,102.75,102.8,23623.0,89.931,89.9835,89.9135,89.9573,23623.0
2016-12-07 11:55:00,102.81,102.82,102.68,102.69,29824.0,89.966,89.9748,89.8523,89.861,29824.0
2016-12-07 12:00:00,102.72,102.8,102.69,102.79,45790.0,89.8873,89.9573,89.861,89.9485,45790.0
2016-12-07 12:05:00,102.8,103.12,102.75,103.0,95023.0,89.9573,90.2373,89.9135,90.1323,95023.0
2016-12-07 12:10:00,103.0,103.02,102.9,102.92,28781.0,90.1323,90.1498,90.0448,90.0623,28781.0
2016-12-07 12:15:00,102.93,102.94,102.86,102.86,30923.0,90.071,90.0798,90.0098,90.0098,30923.0
2016-12-07 12:20:00,102.89,102.98,102.89,102.98,20881.0,90.036,90.1148,90.036,90.1148,20881.0
2016-12-07 12:25:00,102.97,103.0,102.9,102.9,18769.0,90.1061,90.1323,90.0448,90.0448,18769.0
2016-12-07 12:30:00,102.9,102.94,102.85,102.87,22065.0,90.0448,90.0798,90.001,90.0185,22065.0
2016-12-07 12:35:00,102.88,102.89,102.83,102.85,15889.0,90.0273,90.036,89.9835,90.001,15889.0
2016-12-07 12:40:00,102.85,102.89,102.83,102.89,14688.0,90.001,90.036,89.9835,90.036,14688.0
2016-12-07 12:45:00,102.89,102.89,102.82,102.84,10208.0,90.036,90.036,89.9748,89.9923,10208.0
2016-12-07 12:50:00,102.84,102.88,102.84,102.88,7277.0,89.9923,90.0273,89.9923,90.0273,7277.0
2016-12-07 12:55:00,102.89,102.89,102.83,102.86,23573.0,90.036,90.036,89.9835,90.0098,23573.0
2016-12-07 13:00:00,102.86,102.88,102.84,102.85,26117.0,90.0098,90.0273,89.9923,90.001,26117.0
2016-12-07 13:05:00,102.85,102.86,102.8,102.81,44762.0,90.001,90.0098,89.9573,89.966,44762.0
2016-12-07 13:10:00,102.82,102.83,102.78,102.82,23276.0,89.9748,89.9835,89.9398,89.9748,23276.0
2016-12-07 13:15:00,102.82,102.83,102.78,102.82,17896.0,89.9748,89.9835,89.9398,89.9748,17896.0
2016-12-07 13:20:00,102.83,103.15,102.82,103.09,30524.0,89.9835,90.2636,89.9748,90.2111,30524.0
2016-12-07 13:25:00,103.1,103.23,103.1,103.13,61731.0,90.2198,90.3336,90.2198,90.2461,61731.0
2016-12-07 13:30:00,103.11,103.11,103.04,103.08,43311.0,90.2286,90.2286,90.1673,90.2023,43311.0
2016-12-07 13:35:00,103.08,103.13,103.07,103.12,24109.0,90.2023,90.2461,90.1936,90.2373,24109.0
2016-12-07 13:40:00,103.12,103.14,103.0,103.07,31953.0,90.2373,90.2548,90.1323,90.1936,31953.0
2016-12-07 13:45:00,103.08,103.11,103.05,103.1,42916.0,90.2023,90.2286,90.1761,90.2198,42916.0
2016-12-07 13:50:00,103.1,103.14,103.09,103.11,102009.0,90.2198,90.2548,90.2111,90.2286,102009.0
2016-12-07 13:55:00,103.13,103.13,103.06,103.11,54987.0,90.2461,90.2461,90.1848,90.2286,54987.0
2016-12-07 14:00:00,103.1,103.11,102.98,102.99,24711.0,90.2198,90.2286,90.1148,90.1236,24711.0
2016-12-07 14:05:00,102.98,103.0,102.92,102.96,22584.0,90.1148,90.1323,90.0623,90.0973,22584.0
2016-12-07 14:10:00,102.97,103.03,102.96,102.99,20564.0,90.1061,90.1586,90.0973,90.1236,20564.0
2016-12-07 14:15:00,102.97,103.02,102.93,102.95,33827.0,90.1061,90.1498,90.071,90.0886,33827.0
2016-12-07 14:20:00,102.95,103.01,102.92,102.99,15544.0,90.0886,90.1411,90.0623,90.1236,15544.0
2016-12-07 14:25:00,103.0,103.0,102.9,102.96,11965.0,90.1323,90.1323,90.0448,90.0973,11965.0
2016-12-07 14:30:00,102.95,102.96,102.86,102.89,17259.0,90.0886,90.0973,90.0098,90.036,17259.0
2016-12-07 14:35:00,102.89,102.93,102.88,102.92,12243.0,90.036,90.071,90.0273,90.0623,12243.0
2016-12-07 14:40:00,102.92,102.93,102.87,102.89,10805.0,90.0623,90.071,90.0185,90.036,10805.0
2016-12-07 14:45:00,102.9,102.95,102.9,102.94,11013.0,90.0448,90.0886,90.0448,90.0798,11013.0
2016-12-07 14:50:00,102.95,102.98,102.93,102.98,14457.0,90.0886,90.1148,90.071,90.1148,14457.0
2016-12-07 14:55:00,102.97,103.02,102.96,103.01,20753.0,90.1061,90.1498,90.0973,90.1411,20753.0
2016-12-07 15:00:00,103.01,103.02,102.96,102.98,13315.0,90.1411,90.1498,90.0973,90.1148,13315.0
2016-12-07 15:05:00,102.99,103.01,102.87,102.89,43358.0,90.1236,90.1411,90.0185,90.036,43358.0
2016-12-07 15:10:00,102.9,102.94,102.87,102.92,24873.0,90.0448,90.0798,90.0185,90.0623,24873.0
2016-12-07 15:15:00,102.93,102.94,102.88,102.89,18739.0,90.071,90.0798,90.0273,90.036,18739.0
2016-12-07 15:20:00,102.9,102.95,102.88,102.94,16313.0,90.0448,90.0886,90.0273,90.0798,16313.0
2016-12-07 15:25:00,102.93,103.11,102.93,102.96,44385.0,90.071,90.2286,90.071,90.0973,44385.0
2016-12-07 15:30:00,102.96,103.08,102.92,102.95,64128.0,90.0973,90.2023,90.0623,90.0886,64128.0
2016-12-07 15:35:00,102.96,102.97,102.86,102.91,60000.0,90.0973,90.1061,90.0098,90.0535,60000.0
2016-12-07 15:40:00,102.89,102.92,102.87,102.9,74122.0,90.036,90.0623,90.0185,90.0448,74122.0
2016-12-07 15:45:00,102.88,102.91,102.66,102.69,115213.0,90.0273,90.0535,89.8348,89.861,115213.0
2016-12-07 15:50:00,102.7,102.74,102.69,102.73,98864.0,89.8698,89.9048,89.861,89.896,98864.0
2016-12-07 15:55:00,102.74,102.86,102.68,102.83,183299.0,89.9048,90.0098,89.8523,89.9835,183299.0
2016-12-08 09:30:00,102.57,102.9,102.3,102.87,96641.0,89.756,90.0448,89.5198,90.0185,96641.0
2016-12-08 09:35:00,102.84,103.1,102.83,103.1,124125.0,89.9923,90.2198,89.9835,90.2198,124125.0
2016-12-08 09:40:00,103.1,103.32,103.05,103.19,119486.0,90.2198,90.4123,90.1761,90.2986,119486.0
2016-12-08 09:45:00,103.16,103.29,103.07,103.2,51716.0,90.2723,90.3861,90.1936,90.3073,51716.0
2016-12-08 09:50:00,103.23,103.79,103.21,103.46,103571.0,90.3336,90.8236,90.3161,90.5348,103571.0
2016-12-08 09:55:00,103.4,103.71,103.4,103.67,74469.0,90.4823,90.7536,90.4823,90.7186,74469.0
2016-12-08 10:00:00,103.7,103.7,103.31,103.35,51209.0,90.7449,90.7449,90.4036,90.4386,51209.0
2016-12-08 10:05:00,103.37,103.41,103.17,103.27,37716.0,90.4561,90.4911,90.2811,90.3686,37716.0
2016-12-08 10:10:00,103.25,103.26,103.13,103.15,32541.0,90.3511,90.3598,90.2461,90.2636,32541.0
2016-12-08 10:15:00,103.14,103.18,103.1,103.18,34875.0,90.2548,90.2898,90.2198,90.2898,34875.0
2016-12-08 10:20:00,103.18,103.21,103.14,103.17,20683.0,90.2898,90.3161,90.2548,90.2811,20683.0
2016-12-08 10:25:00,103.18,103.44,103.17,103.43,31806.0,90.2898,90.5173,90.2811,90.5086,31806.0
2016-12-08 10:30:00,103.44,103.57,103.35,103.5,70265.0,90.5173,90.6311,90.4386,90.5698,70265.0
2016-12-08 10:35:00,103.52,103.53,103.42,103.45,32325.0,90.5873,90.5961,90.4998,90.5261,32325.0
2016-12-08 10:40:00,103.45,103.48,103.34,103.39,48780.0,90.5261,90.5523,90.4298,90.4736,48780.0
2016-12-08 10:45:00,103.38,103.44,103.37,103.39,22874.0,90.4648,90.5173,90.4561,90.4736,22874.0
2016-12-08 10:50:00,103.38,103.46,103.38,103.46,28334.0,90.4648,90.5348,90.4648,90.5348,28334.0
2016-12-08 10:55:00,103.46,103.57,103.39,103.49,51492.0,90.5348,90.6311,90.4736,90.5611,51492.0
2016-12-08 11:00:00,103.48,103.53,103.41,103.52,50454.0,90.5523,90.5961,90.4911,90.5873,50454.0
2016-12-08 11:05:00,103.49,103.51,103.46,103.51,32977.0,90.5611,90.5786,90.5348,90.5786,32977.0
2016-12-08 11:10:00,103.51,103.54,103.43,103.47,33582.0,90.5786,90.6048,90.5086,90.5436,33582.0
2016-12-08 11:15:00,103.46,103.47,103.18,103.18,93409.0,90.5348,90.5436,90.2898,90.2898,93409.0
2016-12-08 11:20:00,103.18,103.42,103.09,103.4,149249.0,90.2898,90.4998,90.2111,90.4823,149249.0
2016-12-08 11:25:00,103.39,103.58,103.39,103.47,83840.0,90.4736,90.6398,90.4736,90.5436,83840.0
2016-12-08 11:30:00,103.5,103.78,103.48,103.69,102971.0,90.5698,90.8149,90.5523,90.7361,102971.0
2016-12-08 11:35:00,103.69,103.73,103.64,103.64,36521.0,90.7361,90.7711,90.6924,90.6924,36521.0
2016-12-08 11:40:00,103.63,103.67,103.6,103.63,30122.0,90.6836,90.7186,90.6573,90.6836,30122.0
2016-12-08 11:45:00,103.64,103.67,103.6,103.63,27936.0,90.6924,90.7186,90.6573,90.6836,27936.0
2016-12-08 11:50:00,103.63,103.78,103.6,103.77,35230.0,90.6836,90.8149,90.6573,90.8061,35230.0
2016-12-08 11:55:00,103.76,103.79,103.65,103.77,56780.0,90.7974,90.8236,90.7011,90.8061,56780.0
2016-12-08 12:00:00,103.79,103.91,103.79,103.87,82695.0,90.8236,90.9286,90.8236,90.8936,82695.0
2016-12-08 12:05:00,103.87,103.88,103.76,103.76,30798.0,90.8936,90.9024,90.7974,90.7974,30798.0
2016-12-08 12:10:00,103.75,103.8,103.75,103.79,21183.0,90.7886,90.8324,90.7886,90.8236,21183.0
2016-12-08 12:15:00,103.79,103.84,103.78,103.84,41577.0,90.8236,90.8674,90.8149,90.8674,41577.0
2016-12-08 12:20:00,103.84,104.0,103.82,103.92,92171.0,90.8674,91.0074,90.8499,90.9374,92171.0
2016-12-08 12:25:00,103.92,103.93,103.82,103.83,49471.0,90.9374,90.9461,90.8499,90.8586,49471.0
2016-12-08 12:30:00,103.82,103.9,103.82,103.88,24782.0,90.8499,90.9199,90.8499,90.9024,24782.0
2016-12-08 12:35:00,103.87,103.91,103.86,103.9,28441.0,90.8936,90.9286,90.8849,90.9199,28441.0
2016-12-08 12:40:00,103.89,103.9,103.86,103.88,11980.0,90.9111,90.9199,90.8849,90.9024,11980.0
2016-12-08 12:45:00,103.88,103.97,103.88,103.94,24402.0,90.9024,90.9811,90.9024,90.9549,24402.0
2016-12-08 12:50:00,103.93,103.93,103.85,103.86,13225.0,90.9461,90.9461,90.8761,90.8849,13225.0
2016-12-08 12:55:00,103.86,103.9,103.86,103.89,25327.0,90.8849,90.9199,90.8849,90.9111,25327.0
2016-12-08 13:00:00,103.89,103.93,103.88,103.9,24004.0,90.9111,90.9461,90.9024,90.9199,24004.0
2016-12-08 13:05:00,103.91,103.95,103.9,103.93,28406.0,90.9286,90.9636,90.9199,90.9461,28406.0
2016-12-08 13:10:00,103.95,103.95,103.83,103.91,28709.0,90.9636,90.9636,90.8586,90.9286,28709.0
2016-12-08 13:15:00,103.91,103.94,103.9,103.9,6700.0,90.9286,90.9549,90.9199,90.9199,6700.0
2016-12-08 13:20:00,103.89,103.93,103.88,103.88,19728.0,90.9111,90.9461,90.9024,90.9024,19728.0
2016-12-08 13:25:00,103.9,103.98,103.89,103.98,21121.0,90.9199,90.9899,90.9111,90.9899,21121.0
2016-12-08 13:30:00,103.96,104.0,103.95,104.0,36333.0,90.9724,91.0074,90.9636,91.0074,36333.0
2016-12-08 13:35:00,104.0,104.24,103.99,104.14,85846.0,91.0074,91.2174,90.9986,91.1299,85846.0
2016-12-08 13:40:00,104.15,104.18,104.04,104.18,34611.0,91.1386,91.1649,91.0424,91.1649,34611.0
2016-12-08 13:45:00,104.2,104.41,104.18,104.41,47601.0,91.1824,91.3662,91.1649,91.3662,47601.0
2016-12-08 13:50:00,104.41,104.6,104.39,104.54,109997.0,91.3662,91.5324,91.3487,91.4799,109997.0
2016-12-08 13:55:00,104.56,104.77,104.54,104.73,65442.0,91.4974,91.6812,91.4799,91.6462,65442.0
2016-12-08 14:00:00,104.73,104.74,104.58,104.6,41336.0,91.6462,91.6549,91.5149,91.5324,41336.0
2016-12-08 14:05:00,104.62,104.62,104.44,104.47,45823.0,91.5499,91.5499,91.3924,91.4187,45823.0
2016-12-08 14:10:00,104.47,104.51,104.35,104.49,44840.0,91.4187,91.4537,91.3137,91.4362,44840.0
2016-12-08 14:15:00,104.5,104.5,104.35,104.35,23641.0,91.4449,91.4449,91.3137,91.3137,23641.0
2016-12-08 14:20:00,104.34,104.34,104.17,104.21,86660.0,91.3049,91.3049,91.1561,91.1911,86660.0
2016-12-08 14:25:00,104.21,104.25,104.06,104.18,38316.0,91.1911,91.2261,91.0599,91.1649,38316.0
2016-12-08 14:30:00,104.2,104.39,104.19,104.3,51098.0,91.1824,91.3487,91.1736,91.2699,51098.0
2016-12-08 14:35:00,104.3,104.3,104.06,104.15,42037.0,91.2699,91.2699,91.0599,91.1386,42037.0
2016-12-08 14:40:00,104.15,104.15,103.94,103.97,28585.0,91.1386,91.1386,90.9549,90.9811,28585.0
2016-12-08 14:45:00,103.96,103.98,103.86,103.86,23241.0,90.9724,90.9899,90.8849,90.8849,23241.0
2016-12-08 14:50:00,103.87,104.01,103.87,104.0,26905.0,90.8936,91.0161,90.8936,91.0074,26905.0
2016-12-08 14:55:00,104.0,104.07,103.73,103.74,56895.0,91.0074,91.0686,90.7711,90.7799,56895.0
2016-12-08 15:00:00,103.74,103.76,103.6,103.74,47118.0,90.7799,90.7974,90.6573,90.7799,47118.0
2016-12-08 15:05:00,103.75,103.87,103.73,103.86,14742.0,90.7886,90.8936,90.7711,90.8849,14742.0
2016-12-08 15:10:00,103.88,103.93,103.85,103.86,15355.0,90.9024,90.9461,90.8761,90.8849,15355.0
2016-12-08 15:15:00,103.83,103.9,103.82,103.84,11562.0,90.8586,90.9199,90.8499,90.8674,11562.0
2016-12-08 15:20:00,103.84,103.89,103.74,103.83,23571.0,90.8674,90.9111,90.7799,90.8586,23571.0
2016-12-08 15:25:00,103.84,103.94,103.82,103.91,22068.0,90.8674,90.9549,90.8499,90.9286,22068.0
2016-12-08 15:30:00,103.89,103.94,103.84,103.85,38649.0,90.9111,90.9549,90.8674,90.8761,38649.0
2016-12-08 15:35:00,103.85,104.02,103.85,104.02,32377.0,90.8761,91.0249,90.8761,91.0249,32377.0
2016-12-08 15:40:00,104.03,104.15,104.01,104.14,38956.0,91.0336,91.1386,91.0161,91.1299,38956.0
2016-12-08 15:45:00,104.13,104.14,103.97,103.98,46446.0,91.1211,91.1299,90.9811,90.9899,46446.0
2016-12-08 15:50:00,103.99,104.08,103.99,104.07,58742.0,90.9986,91.0774,90.9986,91.0686,58742.0
2016-12-08 15:55:00,104.06,104.07,103.89,103.93,95858.0,91.0599,91.0686,90.9111,90.9461,95858.0
2016-12-09 09:30:00,103.23,103.66,103.11,103.27,83414.0,90.3336,90.7099,90.2286,90.3686,83414.0
2016-12-09 09:35:00,103.24,103.25,102.76,103.12,38651.0,90.3423,90.3511,89.9223,90.2373,38651.0
2016-12-09 09:40:00,103.12,103.44,103.05,103.23,34540.0,90.2373,90.5173,90.1761,90.3336,34540.0
2016-12-09 09:45:00,103.16,103.32,103.1,103.23,32460.0,90.2723,90.4123,90.2198,90.3336,32460.0
2016-12-09 09:50:00,103.24,103.56,103.2,103.51,32934.0,90.3423,90.6223,90.3073,90.5786,32934.0
2016-12-09 09:55:00,103.51,103.53,103.15,103.15,22177.0,90.5786,90.5961,90.2636,90.2636,22177.0
2016-12-09 10:00:00,103.12,103.18,102.98,103.04,50735.0,90.2373,90.2898,90.1148,90.1673,50735.0
2016-12-09 10:05:00,103.05,103.26,103.01,103.2,18558.0,90.1761,90.3598,90.1411,90.3073,18558.0
2016-12-09 10:10:00,103.18,103.22,103.14,103.22,19882.0,90.2898,90.3248,90.2548,90.3248,19882.0
2016-12-09 10:15:00,103.19,103.33,103.06,103.33,35098.0,90.2986,90.4211,90.1848,90.4211,35098.0
2016-12-09 10:20:00,103.33,103.5,103.33,103.45,36580.0,90.4211,90.5698,90.4211,90.5261,36580.0
2016-12-09 10:25:00,103.44,103.51,103.27,103.32,70337.0,90.5173,90.5786,90.3686,90.4123,70337.0
2016-12-09 10:30:00,103.33,103.51,103.33,103.46,41263.0,90.4211,90.5786,90.4211,90.5348,41263.0
2016-12-09 10:35:00,103.45,103.59,103.41,103.55,35301.0,90.5261,90.6486,90.4911,90.6136,35301.0
2016-12-09 10:40:00,103.55,103.6,103.5,103.58,37528.0,90.6136,90.6573,90.5698,90.6398,37528.0
2016-12-09 10:45:00,103.58,103.65,103.56,103.58,17788.0,90.6398,90.7011,90.6223,90.6398,17788.0
2016-12-09 10:50:00,103.59,103.75,103.58,103.72,21876.0,90.6486,90.7886,90.6398,90.7624,21876.0
2016-12-09 10:55:00,103.73,103.8,103.65,103.68,39078.0,90.7711,90.8324,90.7011,90.7274,39078.0
2016-12-09 11:00:00,103.68,103.69,103.49,103.49,26616.0,90.7274,90.7361,90.5611,90.5611,26616.0
2016-12-09 11:05:00,103.49,103.5,103.39,103.39,27081.0,90.5611,90.5698,90.4736,90.4736,27081.0
2016-12-09 11:10:00,103.4,103.53,103.39,103.47,115051.0,90.4823,90.5961,90.4736,90.5436,115051.0
2016-12-09 11:15:00,103.46,103.55,103.43,103.48,17499.0,90.5348,90.6136,90.5086,90.5523,17499.0
2016-12-09 11:20:00,103.48,103.58,103.45,103.53,22351.0,90.5523,90.6398,90.5261,90.5961,22351.0
2016-12-09 11:25:00,103.52,103.52,103.44,103.45,15217.0,90.5873,90.5873,90.5173,90.5261,15217.0
2016-12-09 11:30:00,103.46,103.47,103.39,103.45,29902.0,90.5348,90.5436,90.4736,90.5261,29902.0
2016-12-09 11:35:00,103.45,103.63,103.44,103.63,21736.0,90.5261,90.6836,90.5173,90.6836,21736.0
2016-12-09 11:40:00,103.63,103.7,103.51,103.51,36615.0,90.6836,90.7449,90.5786,90.5786,36615.0
2016-12-09 11:45:00,103.54,103.59,103.45,103.56,19478.0,90.6048,90.6486,90.5261,90.6223,19478.0
2016-12-09 11:50:00,103.54,103.63,103.52,103.63,19993.0,90.6048,90.6836,90.5873,90.6836,19993.0
2016-12-09 11:55:00,103.63,103.82,103.61,103.7,62573.0,90.6836,90.8499,90.6661,90.7449,62573.0
2016-12-09 12:00:00,103.68,103.76,103.37,103.39,77126.0,90.7274,90.7974,90.4561,90.4736,77126.0
2016-12-09 12:05:00,103.4,103.46,103.33,103.39,18784.0,90.4823,90.5348,90.4211,90.4736,18784.0
2016-12-09 12:10:00,103.41,103.45,103.37,103.4,17816.0,90.4911,90.5261,90.4561,90.4823,17816.0
2016-12-09 12:15:00,103.35,103.42,103.34,103.4,6568.0,90.4386,90.4998,90.4298,90.4823,6568.0
2016-12-09 12:20:00,103.42,103.53,103.4,103.44,87952.0,90.4998,90.5961,90.4823,90.5173,87952.0
2016-12-09 12:25:00,103.47,103.53,103.47,103.51,7495.0,90.5436,90.5961,90.5436,90.5786,7495.0
2016-12-09 12:30:00,103.52,103.68,103.52,103.68,13749.0,90.5873,90.7274,90.5873,90.7274,13749.0
2016-12-09 12:35:00,103.69,103.69,103.62,103.64,7925.0,90.7361,90.7361,90.6748,90.6924,7925.0
2016-12-09 12:40:00,103.62,103.65,103.61,103.62,9189.0,90.6748,90.7011,90.6661,90.6748,9189.0
2016-12-09 12:45:00,103.63,103.67,103.58,103.6,13526.0,90.6836,90.7186,90.6398,90.6573,13526.0
2016-12-09 12:50:00,103.64,103.66,103.54,103.55,20581.0,90.6924,90.7099,90.6048,90.6136,20581.0
2016-12-09 12:55:00,103.54,103.56,103.45,103.48,26617.0,90.6048,90.6223,90.5261,90.5523,26617.0
2016-12-09 13:00:00,103.49,103.51,103.46,103.48,18348.0,90.5611,90.5786,90.5348,90.5523,18348.0
2016-12-09 13:05:00,103.49,103.51,103.48,103.5,5174.0,90.5611,90.5786,90.5523,90.5698,5174.0
2016-12-09 13:10:00,103.5,103.53,103.47,103.53,16787.0,90.5698,90.5961,90.5436,90.5961,16787.0
2016-12-09 13:15:00,103.53,103.53,103.49,103.52,13783.0,90.5961,90.5961,90.5611,90.5873,13783.0
2016-12-09 13:20:00,103.51,103.53,103.5,103.52,8797.0,90.5786,90.5961,90.5698,90.5873,8797.0
2016-12-09 13:25:00,103.5,103.51,103.48,103.5,5332.0,90.5698,90.5786,90.5523,90.5698,5332.0
2016-12-09 13:30:00,103.51,103.53,103.49,103.49,9386.0,90.5786,90.5961,90.5611,90.5611,9386.0
2016-12-09 13:35:00,103.49,103.52,103.47,103.48,9402.0,90.5611,90.5873,90.5436,90.5523,9402.0
2016-12-09 13:40:00,103.48,103.51,103.48,103.5,5055.0,90.5523,90.5786,90.5523,90.5698,5055.0
2016-12-09 13:45:00,103.5,103.5,103.47,103.49,10632.0,90.5698,90.5698,90.5436,90.5611,10632.0
2016-12-09 13:50:00,103.49,103.51,103.47,103.51,12818.0,90.5611,90.5786,90.5436,90.5786,12818.0
2016-12-09 13:55:00,103.49,103.5,103.47,103.5,7501.0,90.5611,90.5698,90.5436,90.5698,7501.0
2016-12-09 14:00:00,103.51,103.64,103.51,103.62,17643.0,90.5786,90.6924,90.5786,90.6748,17643.0
2016-12-09 14:05:00,103.62,103.64,103.54,103.54,10519.0,90.6748,90.6924,90.6048,90.6048,10519.0
2016-12-09 14:10:00,103.55,103.63,103.55,103.63,12205.0,90.6136,90.6836,90.6136,90.6836,12205.0
2016-12-09 14:15:00,103.63,103.63,103.59,103.62,11781.0,90.6836,90.6836,90.6486,90.6748,11781.0
2016-12-09 14:20:00,103.62,103.66,103.6,103.65,17071.0,90.6748,90.7099,90.6573,90.7011,17071.0
2016-12-09 14:25:00,103.64,103.65,103.48,103.48,84353.0,90.6924,90.7011,90.5523,90.5523,84353.0
2016-12-09 14:30:00,103.49,103.55,103.49,103.54,13221.0,90.5611,90.6136,90.5611,90.6048,13221.0
2016-12-09 14:35:00,103.52,103.62,103.52,103.61,8459.0,90.5873,90.6748,90.5873,90.6661,8459.0
2016-12-09 14:40:00,103.6,103.63,103.59,103.61,16940.0,90.6573,90.6836,90.6486,90.6661,16940.0
2016-12-09 14:45:00,103.6,103.65,103.5,103.51,15471.0,90.6573,90.7011,90.5698,90.5786,15471.0
2016-12-09 14:50:00,103.5,103.56,103.48,103.55,14995.0,90.5698,90.6223,90.5523,90.6136,14995.0
2016-12-09 14:55:00,103.54,103.6,103.54,103.6,12881.0,90.6048,90.6573,90.6048,90.6573,12881.0
2016-12-09 15:00:00,103.59,103.6,103.54,103.57,14753.0,90.6486,90.6573,90.6048,90.6311,14753.0
2016-12-09 15:05:00,103.56,103.64,103.56,103.61,13609.0,90.6223,90.6924,90.6223,90.6661,13609.0
2016-12-09 15:10:00,103.62,103.69,103.61,103.69,17592.0,90.6748,90.7361,90.6661,90.7361,17592.0
2016-12-09 15:15:00,103.68,103.74,103.68,103.71,23546.0,90.7274,90.7799,90.7274,90.7536,23546.0
2016-12-09 15:20:00,103.72,103.73,103.63,103.65,25868.0,90.7624,90.7711,90.6836,90.7011,25868.0
2016-12-09 15:25:00,103.65,103.66,103.58,103.61,32502.0,90.7011,90.7099,90.6398,90.6661,32502.0
2016-12-09 15:30:00,103.61,103.63,103.6,103.62,29482.0,90.6661,90.6836,90.6573,90.6748,29482.0
2016-12-09 15:35:00,103.63,103.66,103.6,103.64,26266.0,90.6836,90.7099,90.6573,90.6924,26266.0
2016-12-09 15:40:00,103.65,103.68,103.63,103.68,36310.0,90.7011,90.7274,90.6836,90.7274,36310.0
2016-12-09 15:45:00,103.68,103.72,103.67,103.71,46728.0,90.7274,90.7624,90.7186,90.7536,46728.0
2016-12-09 15:50:00,103.7,103.81,103.69,103.8,53890.0,90.7449,90.8411,90.7361,90.8324,53890.0
2016-12-09 15:55:00,103.81,103.82,103.63,103.66,192928.0,90.8411,90.8499,90.6836,90.7099,192928.0
2016-12-12 09:30:00,103.01,103.45,102.88,103.19,86519.0,90.1411,90.5261,90.0273,90.2986,86519.0
2016-12-12 09:35:00,103.16,103.62,103.09,103.25,50270.0,90.2723,90.6748,90.2111,90.3511,50270.0
2016-12-12 09:40:00,103.34,103.49,103.3,103.33,28467.0,90.4298,90.5611,90.3948,90.4211,28467.0
2016-12-12 09:45:00,103.32,103.63,103.18,103.63,45804.0,90.4123,90.6836,90.2898,90.6836,45804.0
2016-12-12 09:50:00,103.64,103.65,103.24,103.29,32891.0,90.6924,90.7011,90.3423,90.3861,32891.0
2016-12-12 09:55:00,103.26,103.34,103.26,103.32,23020.0,90.3598,90.4298,90.3598,90.4123,23020.0
2016-12-12 10:00:00,103.3,103.53,103.26,103.39,16620.0,90.3948,90.5961,90.3598,90.4736,16620.0
2016-12-12 10:05:00,103.39,103.42,103.27,103.36,16808.0,90.4736,90.4998,90.3686,90.4473,16808.0
2016-12-12 10:10:00,103.32,103.33,103.28,103.29,8339.0,90.4123,90.4211,90.3773,90.3861,8339.0
2016-12-12 10:15:00,103.29,103.29,103.22,103.23,8893.0,90.3861,90.3861,90.3248,90.3336,8893.0
2016-12-12 10:20:00,103.23,103.23,103.13,103.15,22240.0,90.3336,90.3336,90.2461,90.2636,22240.0
2016-12-12 10:25:00,103.15,103.15,103.03,103.03,7947.0,90.2636,90.2636,90.1586,90.1586,7947.0
2016-12-12 10:30:00,103.04,103.05,102.99,103.01,20446.0,90.1673,90.1761,90.1236,90.1411,20446.0
2016-12-12 10:35:00,103.02,103.04,102.99,103.04,23384.0,90.1498,90.1673,90.1236,90.1673,23384.0
2016-12-12 10:40:00,103.05,103.11,103.03,103.04,9440.0,90.1761,90.2286,90.1586,90.1673,9440.0
2016-12-12 10:45:00,103.02,103.13,103.01,103.11,16929.0,90.1498,90.2461,90.1411,90.2286,16929.0
2016-12-12 10:50:00,103.08,103.1,102.98,103.0,10135.0,90.2023,90.2198,90.1148,90.1323,10135.0
2016-12-12 10:55:00,103.0,103.05,103.0,103.02,6013.0,90.1323,90.1761,90.1323,90.1498,6013.0
2016-12-12 11:00:00,103.05,103.07,103.0,103.01,12931.0,90.1761,90.1936,90.1323,90.1411,12931.0
2016-12-12 11:05:00,103.0,103.03,102.99,103.02,6233.0,90.1323,90.1586,90.1236,90.1498,6233.0
2016-12-12 11:10:00,103.01,103.05,102.99,103.04,12312.0,90.1411,90.1761,90.1236,90.1673,12312.0
2016-12-12 11:15:00,103.03,103.06,103.03,103.03,9410.0,90.1586,90.1848,90.1586,90.1586,9410.0
2016-12-12 11:20:00,103.06,103.07,103.02,103.05,12187.0,90.1848,90.1936,90.1498,90.1761,12187.0
2016-12-12 11:25:00,103.07,103.07,103.03,103.05,12559.0,90.1936,90.1936,90.1586,90.1761,12559.0
2016-12-12 11:30:00,103.06,103.06,102.99,103.0,17936.0,90.1848,90.1848,90.1236,90.1323,17936.0
2016-12-12 11:35:00,103.01,103.03,102.84,102.84,16877.0,90.1411,90.1586,89.9923,89.9923,16877.0
2016-12-12 11:40:00,102.83,102.84,102.72,102.72,16449.0,89.9835,89.9923,89.8873,89.8873,16449.0
2016-12-12 11:45:00,102.71,102.72,102.68,102.71,19391.0,89.8785,89.8873,89.8523,89.8785,19391.0
2016-12-12 11:50:00,102.72,102.89,102.71,102.77,24539.0,89.8873,90.036,89.8785,89.931,24539.0
2016-12-12 11:55:00,102.79,102.85,102.76,102.83,9032.0,89.9485,90.001,89.9223,89.9835,9032.0
2016-12-12 12:00:00,102.86,102.88,102.75,102.78,9569.0,90.0098,90.0273,89.9135,89.9398,9569.0
2016-12-12 12:05:00,102.75,102.79,102.74,102.74,4625.0,89.9135,89.9485,89.9048,89.9048,4625.0
2016-12-12 12:10:00,102.75,102.82,102.73,102.82,10252.0,89.9135,89.9748,89.896,89.9748,10252.0
2016-12-12 12:15:00,102.82,102.87,102.8,102.8,16887.0,89.9748,90.0185,89.9573,89.9573,16887.0
2016-12-12 12:20:00,102.8,102.81,102.77,102.81,8700.0,89.9573,89.966,89.931,89.966,8700.0
2016-12-12 12:25:00,102.8,102.81,102.77,102.8,6358.0,89.9573,89.966,89.931,89.9573,6358.0
2016-12-12 12:30:00,102.82,102.84,102.78,102.83,16588.0,89.9748,89.9923,89.9398,89.9835,16588.0
2016-12-12 12:35:00,102.83,102.94,102.83,102.9,16553.0,89.9835,90.0798,89.9835,90.0448,16553.0
2016-12-12 12:40:00,102.9,102.9,102.84,102.89,8410.0,90.0448,90.0448,89.9923,90.036,8410.0
2016-12-12 12:45:00,102.91,102.92,102.88,102.9,4400.0,90.0535,90.0623,90.0273,90.0448,4400.0
2016-12-12 12:50:00,102.91,102.91,102.75,102.79,10239.0,90.0535,90.0535,89.9135,89.9485,10239.0
2016-12-12 12:55:00,102.78,102.86,102.78,102.84,7357.0,89.9398,90.0098,89.9398,89.9923,7357.0
2016-12-12 13:00:00,102.85,102.9,102.84,102.88,10824.0,90.001,90.0448,89.9923,90.0273,10824.0
2016-12-12 13:05:00,102.88,102.93,102.85,102.92,6412.0,90.0273,90.071,90.001,90.0623,6412.0
2016-12-12 13:10:00,102.93,102.94,102.84,102.87,10937.0,90.071,90.0798,89.9923,90.0185,10937.0
2016-12-12 13:15:00,102.88,102.96,102.86,102.96,6927.0,90.0273,90.0973,90.0098,90.0973,6927.0
2016-12-12 13:20:00,102.97,102.98,102.85,102.89,22034.0,90.1061,90.1148,90.001,90.036,22034.0
2016-12-12 13:25:00,102.89,102.9,102.85,102.87,8919.0,90.036,90.0448,90.001,90.0185,8919.0
2016-12-12 13:30:00,102.88,102.9,102.79,102.8,9867.0,90.0273,90.0448,89.9485,89.9573,9867.0
2016-12-12 13:35:00,102.82,102.89,102.8,102.81,8873.0,89.9748,90.036,89.9573,89.966,8873.0
2016-12-12 13:40:00,102.8,102.84,102.8,102.83,8353.0,89.9573,89.9923,89.9573,89.9835,8353.0
2016-12-12 13:45:00,102.83,102.84,102.76,102.76,10172.0,89.9835,89.9923,89.9223,89.9223,10172.0
2016-12-12 13:50:00,102.76,102.78,102.73,102.76,12271.0,89.9223,89.9398,89.896,89.9223,12271.0
2016-12-12 13:55:00,102.76,102.8,102.74,102.78,8828.0,89.9223,89.9573,89.9048,89.9398,8828.0
2016-12-12 14:00:00,102.78,102.82,102.77,102.79,10126.0,89.9398,89.9748,89.931,89.9485,10126.0
2016-12-12 14:05:00,102.76,102.82,102.75,102.81,11451.0,89.9223,89.9748,89.9135,89.966,11451.0
2016-12-12 14:10:00,102.82,102.9,102.8,102.82,14049.0,89.9748,90.0448,89.9573,89.9748,14049.0
2016-12-12 14:15:00,102.83,102.83,102.75,102.76,13581.0,89.9835,89.9835,89.9135,89.9223,13581.0
2016-12-12 14:20:00,102.75,102.81,102.73,102.78,8322.0,89.9135,89.966,89.896,89.9398,8322.0
2016-12-12 14:25:00,102.79,102.82,102.72,102.74,7392.0,89.9485,89.9748,89.8873,89.9048,7392.0
2016-12-12 14:30:00,102.74,102.74,102.6,102.64,12660.0,89.9048,89.9048,89.7823,89.8173,12660.0
2016-12-12 14:35:00,102.64,102.66,102.57,102.63,9457.0,89.8173,89.8348,89.756,89.8085,9457.0
2016-12-12 14:40:00,102.63,102.63,102.54,102.56,12424.0,89.8085,89.8085,89.7298,89.7473,12424.0
2016-12-12 14:45:00,102.57,102.59,102.55,102.57,13826.0,89.756,89.7735,89.7385,89.756,13826.0
2016-12-12 14:50:00,102.58,102.62,102.54,102.59,12910.0,89.7648,89.7998,89.7298,89.7735,12910.0
2016-12-12 14:55:00,102.58,102.62,102.57,102.6,12885.0,89.7648,89.7998,89.756,89.7823,12885.0
2016-12-12 15:00:00,102.61,102.64,102.58,102.64,12850.0,89.791,89.8173,89.7648,89.8173,12850.0
2016-12-12 15:05:00,102.63,102.7,102.61,102.69,20554.0,89.8085,89.8698,89.791,89.861,20554.0
2016-12-12 15:10:00,102.69,102.73,102.57,102.62,18223.0,89.861,89.896,89.756,89.7998,18223.0
2016-12-12 15:15:00,102.61,102.7,102.61,102.62,25788.0,89.791,89.8698,89.791,89.7998,25788.0
2016-12-12 15:20:00,102.63,102.68,102.63,102.68,18233.0,89.8085,89.8523,89.8085,89.8523,18233.0
2016-12-12 15:25:00,102.68,102.69,102.5,102.5,27580.0,89.8523,89.861,89.6948,89.6948,27580.0
2016-12-12 15:30:00,102.49,102.51,102.42,102.44,25798.0,89.686,89.7035,89.6248,89.6423,25798.0
2016-12-12 15:35:00,102.44,102.44,102.36,102.42,29944.0,89.6423,89.6423,89.5723,89.6248,29944.0
2016-12-12 15:40:00,102.41,102.43,102.38,102.4,24225.0,89.616,89.6335,89.5898,89.6073,24225.0
2016-12-12 15:45:00,102.4,102.44,102.36,102.42,38384.0,89.6073,89.6423,89.5723,89.6248,38384.0
2016-12-12 15:50:00,102.42,102.52,102.4,102.43,36074.0,89.6248,89.7123,89.6073,89.6335,36074.0
2016-12-12 15:55:00,102.44,102.5,102.33,102.42,71880.0,89.6423,89.6948,89.546,89.6248,71880.0
2016-12-13 09:30:00,102.19,102.41,101.56,101.78,62207.0,89.4235,89.616,88.8722,89.0647,62207.0
2016-12-13 09:35:00,101.74,102.06,101.74,101.97,20038.0,89.0297,89.3097,89.0297,89.231,20038.0
2016-12-13 09:40:00,101.92,102.24,101.92,102.05,18792.0,89.1872,89.4673,89.1872,89.301,18792.0
2016-12-13 09:45:00,102.01,102.08,101.75,101.75,15117.0,89.266,89.3272,89.0385,89.0385,15117.0
2016-12-13 09:50:00,101.78,101.79,101.29,101.49,41078.0,89.0647,89.0735,88.6359,88.8109,41078.0
2016-12-13 09:55:00,101.49,101.72,101.43,101.57,21489.0,88.8109,89.0122,88.7584,88.881,21489.0
2016-12-13 10:00:00,101.63,101.72,101.52,101.52,19820.0,88.9335,89.0122,88.8372,88.8372,19820.0
2016-12-13 10:05:00,101.55,101.58,101.4,101.51,15973.0,88.8635,88.8897,88.7322,88.8284,15973.0
2016-12-13 10:10:00,101.52,101.76,101.51,101.64,132156.0,88.8372,89.0472,88.8284,88.9422,132156.0
2016-12-13 10:15:00,101.69,101.7,101.5,101.56,19763.0,88.986,88.9947,88.8197,88.8722,19763.0
2016-12-13 10:20:00,101.62,101.62,101.35,101.36,23249.0,88.9247,88.9247,88.6884,88.6972,23249.0
2016-12-13 10:25:00,101.35,101.48,101.32,101.36,16586.0,88.6884,88.8022,88.6622,88.6972,16586.0
2016-12-13 10:30:00,101.38,101.44,101.19,101.28,26673.0,88.7147,88.7672,88.5484,88.6272,26673.0
2016-12-13 10:35:00,101.29,101.5,101.26,101.41,31572.0,88.6359,88.8197,88.6097,88.7409,31572.0
2016-12-13 10:40:00,101.43,101.56,101.39,101.45,21155.0,88.7584,88.8722,88.7234,88.7759,21155.0
2016-12-13 10:45:00,101.41,101.59,101.41,101.48,18699.0,88.7409,88.8985,88.7409,88.8022,18699.0
2016-12-13 10:50:00,101.48,101.48,101.34,101.39,22988.0,88.8022,88.8022,88.6797,88.7234,22988.0
2016-12-13 10:55:00,101.34,101.59,101.34,101.58,18017.0,88.6797,88.8985,88.6797,88.8897,18017.0
2016-12-13 11:00:00,101.52,101.74,101.52,101.74,15577.0,88.8372,89.0297,88.8372,89.0297,15577.0
2016-12-13 11:05:00,101.7,101.81,101.65,101.81,19321.0,88.9947,89.091,88.951,89.091,19321.0
2016-12-13 11:10:00,101.79,101.79,101.56,101.6,14570.0,89.0735,89.0735,88.8722,88.9072,14570.0
2016-12-13 11:15:00,101.57,101.69,101.55,101.64,13729.0,88.881,88.986,88.8635,88.9422,13729.0
2016-12-13 11:20:00,101.67,101.85,101.64,101.84,15042.0,88.9685,89.126,88.9422,89.1172,15042.0
2016-12-13 11:25:00,101.84,101.92,101.76,101.8,35817.0,89.1172,89.1872,89.0472,89.0822,35817.0
2016-12-13 11:30:00,101.78,101.8,101.61,101.65,29162.0,89.0647,89.0822,88.916,88.951,29162.0
2016-12-13 11:35:00,101.67,101.82,101.64,101.8,29561.0,88.9685,89.0997,88.9422,89.0822,29561.0
2016-12-13 11:40:00,101.82,101.87,101.8,101.85,13444.0,89.0997,89.1435,89.0822,89.126,13444.0
2016-12-13 11:45:00,101.85,101.89,101.69,101.69,16539.0,89.126,89.161,88.986,88.986,16539.0
2016-12-13 11:50:00,101.69,101.73,101.46,101.56,43380.0,88.986,89.021,88.7847,88.8722,43380.0
2016-12-13 11:55:00,101.55,101.74,101.54,101.69,13806.0,88.8635,89.0297,88.8547,88.986,13806.0
2016-12-13 12:00:00,101.71,101.99,101.67,101.94,23668.0,89.0035,89.2485,88.9685,89.2047,23668.0
2016-12-13 12:05:00,101.94,101.94,101.82,101.86,22471.0,89.2047,89.2047,89.0997,89.1347,22471.0
2016-12-13 12:10:00,101.88,101.94,101.86,101.91,12718.0,89.1522,89.2047,89.1347,89.1785,12718.0
2016-12-13 12:15:00,101.92,102.04,101.89,101.96,19511.0,89.1872,89.2922,89.161,89.2222,19511.0
2016-12-13 12:20:00,101.94,102.06,101.93,102.06,15257.0,89.2047,89.3097,89.196,89.3097,15257.0
2016-12-13 12:25:00,102.06,102.06,101.92,102.02,15662.0,89.3097,89.3097,89.1872,89.2747,15662.0
2016-12-13 12:30:00,102.03,102.04,101.99,102.01,12752.0,89.2835,89.2922,89.2485,89.266,12752.0
2016-12-13 12:35:00,102.03,102.05,101.98,102.05,9801.0,89.2835,89.301,89.2397,89.301,9801.0
2016-12-13 12:40:00,102.05,102.1,102.0,102.06,19435.0,89.301,89.3447,89.2572,89.3097,19435.0
2016-12-13 12:45:00,102.06,102.09,101.96,101.96,8260.0,89.3097,89.336,89.2222,89.2222,8260.0
2016-12-13 12:50:00,101.99,102.07,101.99,102.03,14119.0,89.2485,89.3185,89.2485,89.2835,14119.0
2016-12-13 12:55:00,102.04,102.05,101.95,102.03,13951.0,89.2922,89.301,89.2135,89.2835,13951.0
2016-12-13 13:00:00,102.01,102.07,102.01,102.03,8986.0,89.266,89.3185,89.266,89.2835,8986.0
2016-12-13 13:05:00,102.0,102.05,101.98,101.98,7661.0,89.2572,89.301,89.2397,89.2397,7661.0
2016-12-13 13:10:00,101.97,102.04,101.97,102.01,9878.0,89.231,89.2922,89.231,89.266,9878.0
2016-12-13 13:15:00,102.01,102.18,101.98,102.17,11448.0,89.266,89.4147,89.2397,89.406,11448.0
2016-12-13 13:20:00,102.15,102.15,102.1,102.13,5453.0,89.3885,89.3885,89.3447,89.371,5453.0
2016-12-13 13:25:00,102.15,102.15,102.08,102.1,7487.0,89.3885,89.3885,89.3272,89.3447,7487.0
2016-12-13 13:30:00,102.12,102.12,102.0,102.0,7114.0,89.3622,89.3622,89.2572,89.2572,7114.0
2016-12-13 13:35:00,102.0,102.09,102.0,102.06,17822.0,89.2572,89.336,89.2572,89.3097,17822.0
2016-12-13 13:40:00,102.05,102.11,101.93,101.94,82698.0,89.301,89.3535,89.196,89.2047,82698.0
2016-12-13 13:45:00,101.93,101.98,101.81,101.84,11284.0,89.196,89.2397,89.091,89.1172,11284.0
2016-12-13 13:50:00,101.85,102.01,101.84,102.01,13556.0,89.126,89.266,89.1172,89.266,13556.0
2016-12-13 13:55:00,102.0,102.03,101.92,102.01,10966.0,89.2572,89.2835,89.1872,89.266,10966.0
2016-12-13 14:00:00,101.99,102.03,101.9,101.95,9045.0,89.2485,89.2835,89.1697,89.2135,9045.0
2016-12-13 14:05:00,101.94,102.0,101.93,101.98,9755.0,89.2047,89.2572,89.196,89.2397,9755.0
2016-12-13 14:10:00,101.95,101.96,101.88,101.91,10254.0,89.2135,89.2222,89.1522,89.1785,10254.0
2016-12-13 14:15:00,101.91,101.99,101.85,101.87,13564.0,89.1785,89.2485,89.126,89.1435,13564.0
2016-12-13 14:20:00,101.85,101.92,101.85,101.88,11045.0,89.126,89.1872,89.126,89.1522,11045.0
2016-12-13 14:25:00,101.86,101.86,101.71,101.74,14850.0,89.1347,89.1347,89.0035,89.0297,14850.0
2016-12-13 14:30:00,101.72,101.82,101.69,101.82,13822.0,89.0122,89.0997,88.986,89.0997,13822.0
2016-12-13 14:35:00,101.82,101.82,101.74,101.8,12991.0,89.0997,89.0997,89.0297,89.0822,12991.0
2016-12-13 14:40:00,101.8,101.82,101.75,101.75,62993.0,89.0822,89.0997,89.0385,89.0385,62993.0
2016-12-13 14:45:00,101.75,101.81,101.75,101.81,58295.0,89.0385,89.091,89.0385,89.091,58295.0
2016-12-13 14:50:00,101.81,101.88,101.78,101.82,16102.0,89.091,89.1522,89.0647,89.0997,16102.0
2016-12-13 14:55:00,101.81,101.82,101.72,101.72,11363.0,89.091,89.0997,89.0122,89.0122,11363.0
2016-12-13 15:00:00,101.73,101.8,101.73,101.74,9820.0,89.021,89.0822,89.021,89.0297,9820.0
2016-12-13 15:05:00,101.75,101.76,101.67,101.69,14773.0,89.0385,89.0472,88.9685,88.986,14773.0
2016-12-13 15:10:00,101.69,101.7,101.58,101.58,18908.0,88.986,88.9947,88.8897,88.8897,18908.0
2016-12-13 15:15:00,101.6,101.6,101.5,101.54,25585.0,88.9072,88.9072,88.8197,88.8547,25585.0
2016-12-13 15:20:00,101.52,101.52,101.35,101.35,26419.0,88.8372,88.8372,88.6884,88.6884,26419.0
2016-12-13 15:25:00,101.35,101.43,101.35,101.36,29579.0,88.6884,88.7584,88.6884,88.6972,29579.0
2016-12-13 15:30:00,101.38,101.41,101.35,101.35,35677.0,88.7147,88.7409,88.6884,88.6884,35677.0
2016-12-13 15:35:00,101.35,101.39,101.34,101.34,48840.0,88.6884,88.7234,88.6797,88.6797,48840.0
2016-12-13 15:40:00,101.35,101.47,101.34,101.45,42540.0,88.6884,88.7934,88.6797,88.7759,42540.0
2016-12-13 15:45:00,101.45,101.47,101.31,101.39,197272.0,88.7759,88.7934,88.6534,88.7234,197272.0
2016-12-13 15:50:00,101.39,101.41,101.29,101.3,96824.0,88.7234,88.7409,88.6359,88.6447,96824.0
2016-12-13 15:55:00,101.3,101.36,101.29,101.33,137516.0,88.6447,88.6972,88.6359,88.6709,137516.0
2016-12-14 09:30:00,101.29,101.29,100.84,101.1,48012.0,88.6359,88.6359,88.2422,88.4697,48012.0
2016-12-14 09:35:00,101.09,101.3,100.86,101.22,14373.0,88.4609,88.6447,88.2597,88.5747,14373.0
2016-12-14 09:40:00,101.22,101.26,101.02,101.05,18503.0,88.5747,88.6097,88.3997,88.4259,18503.0
2016-12-14 09:45:00,101.04,101.09,101.0,101.04,13078.0,88.4172,88.4609,88.3822,88.4172,13078.0
2016-12-14 09:50:00,101.0,101.04,100.87,100.99,25718.0,88.3822,88.4172,88.2684,88.3734,25718.0
2016-12-14 09:55:00,101.0,101.08,100.92,100.92,11878.0,88.3822,88.4522,88.3122,88.3122,11878.0
2016-12-14 10:00:00,100.98,101.0,100.81,100.92,20958.0,88.3647,88.3822,88.2159,88.3122,20958.0
2016-12-14 10:05:00,100.94,101.0,100.69,100.69,28210.0,88.3297,88.3822,88.1109,88.1109,28210.0
2016-12-14 10:10:00,100.69,100.76,100.62,100.65,25005.0,88.1109,88.1721,88.0496,88.0759,25005.0
2016-12-14 10:15:00,100.66,100.66,100.35,100.55,38187.0,88.0846,88.0846,87.8134,87.9884,38187.0
2016-12-14 10:20:00,100.54,100.81,100.53,100.6,26653.0,87.9796,88.2159,87.9709,88.0321,26653.0
2016-12-14 10:25:00,100.6,100.9,100.6,100.87,11479.0,88.0321,88.2947,88.0321,88.2684,11479.0
2016-12-14 10:30:00,100.92,100.99,100.75,100.79,26517.0,88.3122,88.3734,88.1634,88.1984,26517.0
2016-12-14 10:35:00,100.75,100.91,100.65,100.91,6962.0,88.1634,88.3034,88.0759,88.3034,6962.0
2016-12-14 10:40:00,100.91,101.02,100.77,100.83,17587.0,88.3034,88.3997,88.1809,88.2334,17587.0
2016-12-14 10:45:00,100.83,100.95,100.78,100.82,9179.0,88.2334,88.3384,88.1896,88.2247,9179.0
2016-12-14 10:50:00,100.83,101.01,100.83,101.01,10989.0,88.2334,88.3909,88.2334,88.3909,10989.0
2016-12-14 10:55:00,101.0,101.0,100.87,100.97,8560.0,88.3822,88.3822,88.2684,88.3559,8560.0
2016-12-14 11:00:00,100.98,101.06,100.92,101.06,11462.0,88.3647,88.4347,88.3122,88.4347,11462.0
2016-12-14 11:05:00,101.04,101.18,101.01,101.13,9873.0,88.4172,88.5397,88.3909,88.4959,9873.0
2016-12-14 11:10:00,101.11,101.12,101.0,101.08,10630.0,88.4784,88.4872,88.3822,88.4522,10630.0
2016-12-14 11:15:00,101.08,101.15,101.0,101.0,10926.0,88.4522,88.5134,88.3822,88.3822,10926.0
2016-12-14 11:20:00,101.01,101.12,101.0,101.12,5356.0,88.3909,88.4872,88.3822,88.4872,5356.0
2016-12-14 11:25:00,101.17,101.25,101.01,101.01,9632.0,88.5309,88.6009,88.3909,88.3909,9632.0
2016-12-14 11:30:00,101.03,101.1,100.98,100.98,10101.0,88.4084,88.4697,88.3647,88.3647,10101.0
2016-12-14 11:35:00,101.0,101.03,100.86,100.91,10726.0,88.3822,88.4084,88.2597,88.3034,10726.0
2016-12-14 11:40:00,100.9,100.95,100.85,100.95,5875.0,88.2947,88.3384,88.2509,88.3384,5875.0
2016-12-14 11:45:00,100.96,101.04,100.84,100.93,39466.0,88.3472,88.4172,88.2422,88.3209,39466.0
2016-12-14 11:50:00,100.97,101.07,100.97,101.04,3315.0,88.3559,88.4434,88.3559,88.4172,3315.0
2016-12-14 11:55:00,101.01,101.13,101.0,101.13,4612.0,88.3909,88.4959,88.3822,88.4959,4612.0
2016-12-14 12:00:00,101.14,101.19,101.1,101.12,9725.0,88.5047,88.5484,88.4697,88.4872,9725.0
2016-12-14 12:05:00,101.13,101.15,101.11,101.15,2999.0,88.4959,88.5134,88.4784,88.5134,2999.0
2016-12-14 12:10:00,101.15,101.31,101.14,101.26,12431.0,88.5134,88.6534,88.5047,88.6097,12431.0
2016-12-14 12:15:00,101.26,101.3,101.24,101.3,3293.0,88.6097,88.6447,88.5922,88.6447,3293.0
2016-12-14 12:20:00,101.29,101.32,101.13,101.14,7419.0,88.6359,88.6622,88.4959,88.5047,7419.0
2016-12-14 12:25:00,101.16,101.23,101.15,101.21,7182.0,88.5222,88.5834,88.5134,88.5659,7182.0
2016-12-14 12:30:00,101.22,101.29,101.15,101.15,14489.0,88.5747,88.6359,88.5134,88.5134,14489.0
2016-12-14 12:35:00,101.15,101.19,101.13,101.19,12663.0,88.5134,88.5484,88.4959,88.5484,12663.0
2016-12-14 12:40:00,101.19,101.19,101.12,101.15,6787.0,88.5484,88.5484,88.4872,88.5134,6787.0
2016-12-14 12:45:00,101.14,101.15,101.1,101.13,9917.0,88.5047,88.5134,88.4697,88.4959,9917.0
2016-12-14 12:50:00,101.14,101.24,101.13,101.21,10700.0,88.5047,88.5922,88.4959,88.5659,10700.0
2016-12-14 12:55:00,101.2,101.24,101.2,101.2,8655.0,88.5572,88.5922,88.5572,88.5572,8655.0
2016-12-14 13:00:00,101.2,101.3,101.2,101.26,17811.0,88.5572,88.6447,88.5572,88.6097,17811.0
2016-12-14 13:05:00,101.25,101.26,101.22,101.26,12514.0,88.6009,88.6097,88.5747,88.6097,12514.0
2016-12-14 13:10:00,101.25,101.27,101.21,101.21,8966.0,88.6009,88.6184,88.5659,88.5659,8966.0
2016-12-14 13:15:00,101.21,101.3,101.18,101.27,7906.0,88.5659,88.6447,88.5397,88.6184,7906.0
2016-12-14 13:20:00,101.26,101.3,101.26,101.3,8716.0,88.6097,88.6447,88.6097,88.6447,8716.0
2016-12-14 13:25:00,101.3,101.33,101.29,101.32,7570.0,88.6447,88.6709,88.6359,88.6622,7570.0
2016-12-14 13:30:00,101.32,101.37,101.3,101.31,15258.0,88.6622,88.7059,88.6447,88.6534,15258.0
2016-12-14 13:35:00,101.33,101.33,101.19,101.21,10594.0,88.6709,88.6709,88.5484,88.5659,10594.0
2016-12-14 13:40:00,101.19,101.27,101.17,101.27,10866.0,88.5484,88.6184,88.5309,88.6184,10866.0
2016-12-14 13:45:00,101.26,101.27,101.16,101.16,6724.0,88.6097,88.6184,88.5222,88.5222,6724.0
2016-12-14 13:50:00,101.18,101.2,101.14,101.19,9847.0,88.5397,88.5572,88.5047,88.5484,9847.0
2016-12-14 13:55:00,101.19,101.28,101.15,101.28,12280.0,88.5484,88.6272,88.5134,88.6272,12280.0
2016-12-14 14:00:00,101.29,101.48,101.18,101.42,26373.0,88.6359,88.8022,88.5397,88.7497,26373.0
2016-12-14 14:05:00,101.43,101.43,101.15,101.33,15501.0,88.7584,88.7584,88.5134,88.6709,15501.0
2016-12-14 14:10:00,101.38,101.38,101.05,101.09,23380.0,88.7147,88.7147,88.4259,88.4609,23380.0
2016-12-14 14:15:00,101.07,101.25,101.02,101.25,27331.0,88.4434,88.6009,88.3997,88.6009,27331.0
2016-12-14 14:20:00,101.22,101.23,101.0,101.09,15446.0,88.5747,88.5834,88.3822,88.4609,15446.0
2016-12-14 14:25:00,101.05,101.05,100.74,100.83,25068.0,88.4259,88.4259,88.1546,88.2334,25068.0
2016-12-14 14:30:00,100.82,100.99,100.82,100.89,20355.0,88.2247,88.3734,88.2247,88.2859,20355.0
2016-12-14 14:35:00,100.88,101.1,100.87,101.0,29404.0,88.2772,88.4697,88.2684,88.3822,29404.0
2016-12-14 14:40:00,101.06,101.19,101.02,101.09,16377.0,88.4347,88.5484,88.3997,88.4609,16377.0
2016-12-14 14:45:00,101.06,101.13,100.9,101.02,16555.0,88.4347,88.4959,88.2947,88.3997,16555.0
2016-12-14 14:50:00,101.02,101.05,100.88,100.9,10951.0,88.3997,88.4259,88.2772,88.2947,10951.0
2016-12-14 14:55:00,100.89,100.92,100.79,100.79,14279.0,88.2859,88.3122,88.1984,88.1984,14279.0
2016-12-14 15:00:00,100.74,100.91,100.74,100.77,12687.0,88.1546,88.3034,88.1546,88.1809,12687.0
2016-12-14 15:05:00,100.79,100.84,100.54,100.54,14878.0,88.1984,88.2422,87.9796,87.9796,14878.0
2016-12-14 15:10:00,100.53,100.64,100.4,100.57,16778.0,87.9709,88.0671,87.8571,88.0059,16778.0
2016-12-14 15:15:00,100.55,100.55,100.42,100.53,14124.0,87.9884,87.9884,87.8746,87.9709,14124.0
2016-12-14 15:20:00,100.5,100.66,100.5,100.56,36802.0,87.9446,88.0846,87.9446,87.9971,36802.0
2016-12-14 15:25:00,100.53,100.68,100.52,100.64,13964.0,87.9709,88.1021,87.9621,88.0671,13964.0
2016-12-14 15:30:00,100.65,100.82,100.63,100.76,52636.0,88.0759,88.2247,88.0584,88.1721,52636.0
2016-12-14 15:35:00,100.75,100.91,100.71,100.88,29438.0,88.1634,88.3034,88.1284,88.2772,29438.0
2016-12-14 15:40:00,100.89,100.9,100.66,100.68,38437.0,88.2859,88.2947,88.0846,88.1021,38437.0
2016-12-14 15:45:00,100.66,100.71,100.6,100.63,73272.0,88.0846,88.1284,88.0321,88.0584,73272.0
2016-12-14 15:50:00,100.62,100.62,100.39,100.5,82100.0,88.0496,88.0496,87.8484,87.9446,82100.0
2016-12-14 15:55:00,100.48,100.59,100.47,100.56,245525.0,87.9271,88.0234,87.9184,87.9971,245525.0
2016-12-15 09:30:00,100.55,100.7,100.2,100.29,49204.0,87.9884,88.1196,87.6821,87.7609,49204.0
2016-12-15 09:35:00,100.24,100.55,100.09,100.13,30852.0,87.7171,87.9884,87.5858,87.6209,30852.0
2016-12-15 09:40:00,100.14,100.56,100.05,100.56,29226.0,87.6296,87.9971,87.5508,87.9971,29226.0
2016-12-15 09:45:00,100.56,100.8,100.54,100.73,21892.0,87.9971,88.2071,87.9796,88.1459,21892.0
2016-12-15 09:50:00,100.76,100.97,100.73,100.97,18583.0,88.1721,88.3559,88.1459,88.3559,18583.0
2016-12-15 09:55:00,100.93,101.21,100.87,101.17,25836.0,88.3209,88.5659,88.2684,88.5309,25836.0
2016-12-15 10:00:00,101.19,101.28,101.07,101.13,37509.0,88.5484,88.6272,88.4434,88.4959,37509.0
2016-12-15 10:05:00,101.13,101.17,100.84,101.0,38937.0,88.4959,88.5309,88.2422,88.3822,38937.0
2016-12-15 10:10:00,101.01,101.17,100.98,101.15,22700.0,88.3909,88.5309,88.3647,88.5134,22700.0
2016-12-15 10:15:00,101.15,101.22,100.84,100.91,50244.0,88.5134,88.5747,88.2422,88.3034,50244.0
2016-12-15 10:20:00,100.93,101.02,100.87,100.97,12230.0,88.3209,88.3997,88.2684,88.3559,12230.0
2016-12-15 10:25:00,100.97,101.14,100.92,101.1,15837.0,88.3559,88.5047,88.3122,88.4697,15837.0
2016-12-15 10:30:00,101.13,101.33,101.11,101.31,23111.0,88.4959,88.6709,88.4784,88.6534,23111.0
2016-12-15 10:35:00,101.33,101.44,101.3,101.44,26754.0,88.6709,88.7672,88.6447,88.7672,26754.0
2016-12-15 10:40:00,101.45,101.48,101.36,101.42,22488.0,88.7759,88.8022,88.6972,88.7497,22488.0
2016-12-15 10:45:00,101.44,101.62,101.42,101.53,87465.0,88.7672,88.9247,88.7497,88.846,87465.0
2016-12-15 10:50:00,101.55,101.83,101.55,101.79,83688.0,88.8635,89.1085,88.8635,89.0735,83688.0
2016-12-15 10:55:00,101.8,101.8,101.48,101.6,68357.0,89.0822,89.0822,88.8022,88.9072,68357.0
2016-12-15 11:00:00,101.59,101.62,101.49,101.62,86431.0,88.8985,88.9247,88.8109,88.9247,86431.0
2016-12-15 11:05:00,101.6,101.76,101.44,101.47,84153.0,88.9072,89.0472,88.7672,88.7934,84153.0
2016-12-15 11:10:00,101.48,101.51,101.25,101.3,23753.0,88.8022,88.8284,88.6009,88.6447,23753.0
2016-12-15 11:15:00,101.32,101.41,101.29,101.34,11398.0,88.6622,88.7409,88.6359,88.6797,11398.0
2016-12-15 11:20:00,101.36,101.46,101.33,101.37,11463.0,88.6972,88.7847,88.6709,88.7059,11463.0
2016-12-15 11:25:00,101.33,101.36,101.21,101.31,24027.0,88.6709,88.6972,88.5659,88.6534,24027.0
2016-12-15 11:30:00,101.33,101.39,101.32,101.37,26089.0,88.6709,88.7234,88.6622,88.7059,26089.0
2016-12-15 11:35:00,101.36,101.56,101.33,101.56,25080.0,88.6972,88.8722,88.6709,88.8722,25080.0
2016-12-15 11:40:00,101.56,101.59,101.44,101.44,13785.0,88.8722,88.8985,88.7672,88.7672,13785.0
2016-12-15 11:45:00,101.42,101.46,101.32,101.43,19941.0,88.7497,88.7847,88.6622,88.7584,19941.0
2016-12-15 11:50:00,101.43,101.53,101.43,101.46,17959.0,88.7584,88.846,88.7584,88.7847,17959.0
2016-12-15 11:55:00,101.46,101.58,101.45,101.58,15860.0,88.7847,88.8897,88.7759,88.8897,15860.0
2016-12-15 12:00:00,101.58,101.6,101.45,101.52,20741.0,88.8897,88.9072,88.7759,88.8372,20741.0
2016-12-15 12:05:00,101.52,101.58,101.48,101.57,15933.0,88.8372,88.8897,88.8022,88.881,15933.0
2016-12-15 12:10:00,101.57,101.62,101.4,101.46,28541.0,88.881,88.9247,88.7322,88.7847,28541.0
2016-12-15 12:15:00,101.48,101.67,101.45,101.65,16430.0,88.8022,88.9685,88.7759,88.951,16430.0
2016-12-15 12:20:00,101.64,101.65,101.53,101.56,11048.0,88.9422,88.951,88.846,88.8722,11048.0
2016-12-15 12:25:00,101.58,101.6,101.54,101.58,13417.0,88.8897,88.9072,88.8547,88.8897,13417.0
2016-12-15 12:30:00,101.57,101.59,101.46,101.57,11702.0,88.881,88.8985,88.7847,88.881,11702.0
2016-12-15 12:35:00,101.56,101.66,101.54,101.59,16589.0,88.8722,88.9597,88.8547,88.8985,16589.0
2016-12-15 12:40:00,101.6,101.66,101.43,101.47,9186.0,88.9072,88.9597,88.7584,88.7934,9186.0
2016-12-15 12:45:00,101.47,101.5,101.41,101.49,8141.0,88.7934,88.8197,88.7409,88.8109,8141.0
2016-12-15 12:50:00,101.47,101.48,101.32,101.32,13303.0,88.7934,88.8022,88.6622,88.6622,13303.0
2016-12-15 12:55:00,101.29,101.35,101.29,101.33,12177.0,88.6359,88.6884,88.6359,88.6709,12177.0
2016-12-15 13:00:00,101.34,101.47,101.34,101.47,15881.0,88.6797,88.7934,88.6797,88.7934,15881.0
2016-12-15 13:05:00,101.46,101.55,101.42,101.42,10806.0,88.7847,88.8635,88.7497,88.7497,10806.0
2016-12-15 13:10:00,101.43,101.47,101.37,101.37,11070.0,88.7584,88.7934,88.7059,88.7059,11070.0
2016-12-15 13:15:00,101.4,101.46,101.36,101.46,10369.0,88.7322,88.7847,88.6972,88.7847,10369.0
2016-12-15 13:20:00,101.46,101.48,101.35,101.39,20167.0,88.7847,88.8022,88.6884,88.7234,20167.0
2016-12-15 13:25:00,101.4,101.4,101.25,101.27,36922.0,88.7322,88.7322,88.6009,88.6184,36922.0
2016-12-15 13:30:00,101.27,101.34,101.26,101.33,20547.0,88.6184,88.6797,88.6097,88.6709,20547.0
2016-12-15 13:35:00,101.34,101.35,101.27,101.32,39246.0,88.6797,88.6884,88.6184,88.6622,39246.0
2016-12-15 13:40:00,101.32,101.35,101.29,101.34,18574.0,88.6622,88.6884,88.6359,88.6797,18574.0
2016-12-15 13:45:00,101.31,101.35,101.28,101.35,34339.0,88.6534,88.6884,88.6272,88.6884,34339.0
2016-12-15 13:50:00,101.33,101.37,101.21,101.27,26703.0,88.6709,88.7059,88.5659,88.6184,26703.0
2016-12-15 13:55:00,101.26,101.3,101.16,101.28,17231.0,88.6097,88.6447,88.5222,88.6272,17231.0
2016-12-15 14:00:00,101.26,101.29,101.16,101.25,14174.0,88.6097,88.6359,88.5222,88.6009,14174.0
2016-12-15 14:05:00,101.26,101.35,101.26,101.32,18344.0,88.6097,88.6884,88.6097,88.6622,18344.0
2016-12-15 14:10:00,101.31,101.35,101.29,101.31,18042.0,88.6534,88.6884,88.6359,88.6534,18042.0
2016-12-15 14:15:00,101.31,101.34,101.29,101.3,24059.0,88.6534,88.6797,88.6359,88.6447,24059.0
2016-12-15 14:20:00,101.3,101.34,101.26,101.3,16060.0,88.6447,88.6797,88.6097,88.6447,16060.0
2016-12-15 14:25:00,101.3,101.34,101.29,101.33,23173.0,88.6447,88.6797,88.6359,88.6709,23173.0
2016-12-15 14:30:00,101.34,101.35,101.28,101.31,13562.0,88.6797,88.6884,88.6272,88.6534,13562.0
2016-12-15 14:35:00,101.3,101.39,101.29,101.37,16811.0,88.6447,88.7234,88.6359,88.7059,16811.0
2016-12-15 14:40:00,101.36,101.38,101.33,101.36,45449.0,88.6972,88.7147,88.6709,88.6972,45449.0
2016-12-15 14:45:00,101.37,101.39,101.32,101.35,16367.0,88.7059,88.7234,88.6622,88.6884,16367.0
2016-12-15 14:50:00,101.37,101.44,101.35,101.37,14372.0,88.7059,88.7672,88.6884,88.7059,14372.0
2016-12-15 14:55:00,101.36,101.42,101.33,101.4,16163.0,88.6972,88.7497,88.6709,88.7322,16163.0
2016-12-15 15:00:00,101.4,101.42,101.35,101.41,20526.0,88.7322,88.7497,88.6884,88.7409,20526.0
2016-12-15 15:05:00,101.4,101.45,101.31,101.31,21101.0,88.7322,88.7759,88.6534,88.6534,21101.0
2016-12-15 15:10:00,101.32,101.34,101.29,101.3,11919.0,88.6622,88.6797,88.6359,88.6447,11919.0
2016-12-15 15:15:00,101.31,101.38,101.29,101.38,29333.0,88.6534,88.7147,88.6359,88.7147,29333.0
2016-12-15 15:20:00,101.37,101.43,101.37,101.4,32125.0,88.7059,88.7584,88.7059,88.7322,32125.0
2016-12-15 15:25:00,101.39,101.43,101.39,101.41,32026.0,88.7234,88.7584,88.7234,88.7409,32026.0
2016-12-15 15:30:00,101.41,101.44,101.38,101.4,41678.0,88.7409,88.7672,88.7147,88.7322,41678.0
2016-12-15 15:35:00,101.42,101.45,101.39,101.4,41953.0,88.7497,88.7759,88.7234,88.7322,41953.0
2016-12-15 15:40:00,101.4,101.47,101.38,101.41,31370.0,88.7322,88.7934,88.7147,88.7409,31370.0
2016-12-15 15:45:00,101.41,101.44,101.38,101.4,48723.0,88.7409,88.7672,88.7147,88.7322,48723.0
2016-12-15 15:50:00,101.39,101.48,101.39,101.46,49954.0,88.7234,88.8022,88.7234,88.7847,49954.0
2016-12-15 15:55:00,101.45,101.46,101.39,101.4,105380.0,88.7759,88.7847,88.7234,88.7322,105380.0
2016-12-16 09:30:00,100.9,101.57,100.9,101.44,378351.0,88.2947,88.881,88.2947,88.7672,378351.0
2016-12-16 09:35:00,101.39,101.45,101.17,101.26,24236.0,88.7234,88.7759,88.5309,88.6097,24236.0
2016-12-16 09:40:00,101.27,101.53,101.26,101.42,31373.0,88.6184,88.846,88.6097,88.7497,31373.0
2016-12-16 09:45:00,101.41,102.21,101.38,102.13,130508.0,88.7409,89.441,88.7147,89.371,130508.0
2016-12-16 09:50:00,102.13,102.17,101.89,102.13,109261.0,89.371,89.406,89.161,89.371,109261.0
2016-12-16 09:55:00,102.12,102.36,102.09,102.3,56487.0,89.3622,89.5723,89.336,89.5198,56487.0
2016-12-16 10:00:00,102.33,102.43,102.2,102.26,39428.0,89.546,89.6335,89.4322,89.4848,39428.0
2016-12-16 10:05:00,102.25,102.37,102.21,102.28,30090.0,89.476,89.581,89.441,89.5023,30090.0
2016-12-16 10:10:00,102.28,102.44,102.18,102.27,24825.0,89.5023,89.6423,89.4147,89.4935,24825.0
2016-12-16 10:15:00,102.27,102.38,102.21,102.29,21523.0,89.4935,89.5898,89.441,89.511,21523.0
2016-12-16 10:20:00,102.28,102.35,102.23,102.3,44879.0,89.5023,89.5635,89.4585,89.5198,44879.0
2016-12-16 10:25:00,102.28,102.47,102.26,102.44,25706.0,89.5023,89.6685,89.4848,89.6423,25706.0
2016-12-16 10:30:00,102.47,102.49,102.25,102.29,28351.0,89.6685,89.686,89.476,89.511,28351.0
2016-12-16 10:35:00,102.29,102.39,102.25,102.37,17113.0,89.511,89.5985,89.476,89.581,17113.0
2016-12-16 10:40:00,102.36,102.36,102.26,102.31,18437.0,89.5723,89.5723,89.4848,89.5285,18437.0
2016-12-16 10:45:00,102.33,102.46,102.3,102.33,18401.0,89.546,89.6598,89.5198,89.546,18401.0
2016-12-16 10:50:00,102.32,102.34,102.24,102.3,24086.0,89.5373,89.5548,89.4673,89.5198,24086.0
2016-12-16 10:55:00,102.3,102.38,102.26,102.26,16320.0,89.5198,89.5898,89.4848,89.4848,16320.0
2016-12-16 11:00:00,102.26,102.29,102.24,102.26,60898.0,89.4848,89.511,89.4673,89.4848,60898.0
2016-12-16 11:05:00,102.27,102.28,102.07,102.13,52457.0,89.4935,89.5023,89.3185,89.371,52457.0
2016-12-16 11:10:00,102.13,102.21,102.05,102.13,16769.0,89.371,89.441,89.301,89.371,16769.0
2016-12-16 11:15:00,102.07,102.12,101.8,101.81,7840.0,89.3185,89.3622,89.0822,89.091,7840.0
2016-12-16 11:20:00,101.82,101.87,101.75,101.77,40900.0,89.0997,89.1435,89.0385,89.056,40900.0
2016-12-16 11:25:00,101.8,101.81,101.66,101.67,6425.0,89.0822,89.091,88.9597,88.9685,6425.0
2016-12-16 11:30:00,101.64,101.65,101.58,101.61,7503.0,88.9422,88.951,88.8897,88.916,7503.0
2016-12-16 11:35:00,101.61,101.74,101.6,101.72,12116.0,88.916,89.0297,88.9072,89.0122,12116.0
2016-12-16 11:40:00,101.71,101.75,101.63,101.72,11880.0,89.0035,89.0385,88.9335,89.0122,11880.0
2016-12-16 11:45:00,101.71,101.79,101.69,101.79,30043.0,89.0035,89.0735,88.986,89.0735,30043.0
2016-12-16 11:50:00,101.77,101.8,101.75,101.8,13094.0,89.056,89.0822,89.0385,89.0822,13094.0
2016-12-16 11:55:00,101.79,101.85,101.78,101.81,6169.0,89.0735,89.126,89.0647,89.091,6169.0
2016-12-16 12:00:00,101.83,101.87,101.78,101.81,10942.0,89.1085,89.1435,89.0647,89.091,10942.0
2016-12-16 12:05:00,101.82,101.83,101.77,101.78,4932.0,89.0997,89.1085,89.056,89.0647,4932.0
2016-12-16 12:10:00,101.8,101.8,101.75,101.8,15564.0,89.0822,89.0822,89.0385,89.0822,15564.0
2016-12-16 12:15:00,101.77,101.78,101.74,101.77,25461.0,89.056,89.0647,89.0297,89.056,25461.0
2016-12-16 12:20:00,101.77,101.8,101.76,101.78,11476.0,89.056,89.0822,89.0472,89.0647,11476.0
2016-12-16 12:25:00,101.77,101.91,101.75,101.88,33409.0,89.056,89.1785,89.0385,89.1522,33409.0
2016-12-16 12:30:00,101.87,101.9,101.85,101.87,16941.0,89.1435,89.1697,89.126,89.1435,16941.0
2016-12-16 12:35:00,101.87,101.97,101.86,101.93,17296.0,89.1435,89.231,89.1347,89.196,17296.0
2016-12-16 12:40:00,101.93,101.95,101.9,101.92,17216.0,89.196,89.2135,89.1697,89.1872,17216.0
2016-12-16 12:45:00,101.91,101.94,101.87,101.94,16364.0,89.1785,89.2047,89.1435,89.2047,16364.0
2016-12-16 12:50:00,101.93,101.95,101.89,101.95,28425.0,89.196,89.2135,89.161,89.2135,28425.0
2016-12-16 12:55:00,101.95,101.99,101.92,101.96,7808.0,89.2135,89.2485,89.1872,89.2222,7808.0
2016-12-16 13:00:00,101.96,101.96,101.9,101.94,25999.0,89.2222,89.2222,89.1697,89.2047,25999.0
2016-12-16 13:05:00,101.93,101.96,101.91,101.91,8144.0,89.196,89.2222,89.1785,89.1785,8144.0
2016-12-16 13:10:00,101.91,101.94,101.9,101.94,22579.0,89.1785,89.2047,89.1697,89.2047,22579.0
2016-12-16 13:15:00,101.93,101.94,101.89,101.92,24715.0,89.196,89.2047,89.161,89.1872,24715.0
2016-12-16 13:20:00,101.92,101.95,101.91,101.95,8549.0,89.1872,89.2135,89.1785,89.2135,8549.0
2016-12-16 13:25:00,101.94,101.95,101.91,101.92,14306.0,89.2047,89.2135,89.1785,89.1872,14306.0
2016-12-16 13:30:00,101.92,101.95,101.91,101.94,21421.0,89.1872,89.2135,89.1785,89.2047,21421.0
2016-12-16 13:35:00,101.93,101.97,101.9,101.96,10819.0,89.196,89.231,89.1697,89.2222,10819.0
2016-12-16 13:40:00,101.96,101.97,101.93,101.94,12681.0,89.2222,89.231,89.196,89.2047,12681.0
2016-12-16 13:45:00,101.94,101.94,101.91,101.92,12519.0,89.2047,89.2047,89.1785,89.1872,12519.0
2016-12-16 13:50:00,101.92,101.97,101.91,101.92,20899.0,89.1872,89.231,89.1785,89.1872,20899.0
2016-12-16 13:55:00,101.92,101.93,101.91,101.92,13008.0,89.1872,89.196,89.1785,89.1872,13008.0
2016-12-16 14:00:00,101.92,101.94,101.84,101.89,39054.0,89.1872,89.2047,89.1172,89.161,39054.0
2016-12-16 14:05:00,101.9,101.95,101.83,101.95,15426.0,89.1697,89.2135,89.1085,89.2135,15426.0
2016-12-16 14:10:00,101.92,101.95,101.9,101.93,16359.0,89.1872,89.2135,89.1697,89.196,16359.0
2016-12-16 14:15:00,101.92,101.93,101.82,101.82,9527.0,89.1872,89.196,89.0997,89.0997,9527.0
2016-12-16 14:20:00,101.81,101.81,101.72,101.75,8290.0,89.091,89.091,89.0122,89.0385,8290.0
2016-12-16 14:25:00,101.76,101.81,101.7,101.78,14018.0,89.0472,89.091,88.9947,89.0647,14018.0
2016-12-16 14:30:00,101.76,101.77,101.69,101.69,12655.0,89.0472,89.056,88.986,88.986,12655.0
2016-12-16 14:35:00,101.69,101.76,101.67,101.67,12612.0,88.986,89.0472,88.9685,88.9685,12612.0
2016-12-16 14:40:00,101.68,101.76,101.67,101.69,11660.0,88.9772,89.0472,88.9685,88.986,11660.0
2016-12-16 14:45:00,101.68,101.77,101.67,101.77,9179.0,88.9772,89.056,88.9685,89.056,9179.0
2016-12-16 14:50:00,101.77,101.83,101.72,101.75,10667.0,89.056,89.1085,89.0122,89.0385,10667.0
2016-12-16 14:55:00,101.73,101.77,101.7,101.73,9006.0,89.021,89.056,88.9947,89.021,9006.0
2016-12-16 15:00:00,101.74,101.79,101.66,101.68,21005.0,89.0297,89.0735,88.9597,88.9772,21005.0
2016-12-16 15:05:00,101.7,101.79,101.62,101.77,32198.0,88.9947,89.0735,88.9247,89.056,32198.0
2016-12-16 15:10:00,101.77,101.81,101.75,101.81,18554.0,89.056,89.091,89.0385,89.091,18554.0
2016-12-16 15:15:00,101.79,101.82,101.76,101.81,13662.0,89.0735,89.0997,89.0472,89.091,13662.0
2016-12-16 15:20:00,101.79,101.81,101.76,101.81,22010.0,89.0735,89.091,89.0472,89.091,22010.0
2016-12-16 15:25:00,101.8,101.88,101.77,101.83,25152.0,89.0822,89.1522,89.056,89.1085,25152.0
2016-12-16 15:30:00,101.82,101.86,101.79,101.81,21446.0,89.0997,89.1347,89.0735,89.091,21446.0
2016-12-16 15:35:00,101.8,101.82,101.77,101.77,25252.0,89.0822,89.0997,89.056,89.056,25252.0
2016-12-16 15:40:00,101.77,101.8,101.75,101.77,56631.0,89.056,89.0822,89.0385,89.056,56631.0
2016-12-16 15:45:00,101.79,101.91,101.73,101.89,73861.0,89.0735,89.1785,89.021,89.161,73861.0
2016-12-16 15:50:00,101.88,101.9,101.85,101.87,94807.0,89.1522,89.1697,89.126,89.1435,94807.0
2016-12-16 15:55:00,101.87,101.88,101.76,101.77,205703.0,89.1435,89.1522,89.0472,89.056,205703.0
2016-12-19 09:30:00,101.5,102.85,101.4,102.56,87395.0,88.8197,90.001,88.7322,89.7473,87395.0
2016-12-19 09:35:00,102.59,102.78,102.23,102.6,56461.0,89.7735,89.9398,89.4585,89.7823,56461.0
2016-12-19 09:40:00,102.66,103.0,102.52,102.95,69351.0,89.8348,90.1323,89.7123,90.0886,69351.0
2016-12-19 09:45:00,102.87,102.93,102.62,102.64,37891.0,90.0185,90.071,89.7998,89.8173,37891.0
2016-12-19 09:50:00,102.61,102.74,102.56,102.64,51024.0,89.791,89.9048,89.7473,89.8173,51024.0
2016-12-19 09:55:00,102.65,102.86,102.63,102.84,21870.0,89.826,90.0098,89.8085,89.9923,21870.0
2016-12-19 10:00:00,102.81,102.86,102.55,102.83,21788.0,89.966,90.0098,89.7385,89.9835,21788.0
2016-12-19 10:05:00,102.81,102.83,102.57,102.63,20947.0,89.966,89.9835,89.756,89.8085,20947.0
2016-12-19 10:10:00,102.61,102.73,102.59,102.67,17549.0,89.791,89.896,89.7735,89.8435,17549.0
2016-12-19 10:15:00,102.67,102.74,102.51,102.51,13192.0,89.8435,89.9048,89.7035,89.7035,13192.0
2016-12-19 10:20:00,102.5,102.53,102.44,102.46,13311.0,89.6948,89.721,89.6423,89.6598,13311.0
2016-12-19 10:25:00,102.45,102.65,102.43,102.62,20953.0,89.651,89.826,89.6335,89.7998,20953.0
2016-12-19 10:30:00,102.61,102.7,102.52,102.56,13745.0,89.791,89.8698,89.7123,89.7473,13745.0
2016-12-19 10:35:00,102.59,102.59,102.42,102.46,16439.0,89.7735,89.7735,89.6248,89.6598,16439.0
2016-12-19 10:40:00,102.49,102.54,102.34,102.36,15204.0,89.686,89.7298,89.5548,89.5723,15204.0
2016-12-19 10:45:00,102.37,102.42,102.33,102.34,11601.0,89.581,89.6248,89.546,89.5548,11601.0
2016-12-19 10:50:00,102.35,102.42,102.34,102.42,9796.0,89.5635,89.6248,89.5548,89.6248,9796.0
2016-12-19 10:55:00,102.42,102.55,102.41,102.55,15421.0,89.6248,89.7385,89.616,89.7385,15421.0
2016-12-19 11:00:00,102.55,102.64,102.51,102.52,27870.0,89.7385,89.8173,89.7035,89.7123,27870.0
2016-12-19 11:05:00,102.49,102.51,102.44,102.47,14340.0,89.686,89.7035,89.6423,89.6685,14340.0
2016-12-19 11:10:00,102.5,102.5,102.37,102.38,12871.0,89.6948,89.6948,89.581,89.5898,12871.0
2016-12-19 11:15:00,102.37,102.41,102.31,102.35,11252.0,89.581,89.616,89.5285,89.5635,11252.0
2016-12-19 11:20:00,102.35,102.35,102.18,102.23,29083.0,89.5635,89.5635,89.4147,89.4585,29083.0
2016-12-19 11:25:00,102.26,102.26,102.18,102.26,17098.0,89.4848,89.4848,89.4147,89.4848,17098.0
2016-12-19 11:30:00,102.26,102.32,102.17,102.18,31212.0,89.4848,89.5373,89.406,89.4147,31212.0
2016-12-19 11:35:00,102.18,102.31,102.16,102.29,13803.0,89.4147,89.5285,89.3972,89.511,13803.0
2016-12-19 11:40:00,102.29,102.3,102.16,102.19,12553.0,89.511,89.5198,89.3972,89.4235,12553.0
2016-12-19 11:45:00,102.2,102.24,102.07,102.11,18856.0,89.4322,89.4673,89.3185,89.3535,18856.0
2016-12-19 11:50:00,102.11,102.23,102.1,102.15,11615.0,89.3535,89.4585,89.3447,89.3885,11615.0
2016-12-19 11:55:00,102.15,102.18,102.1,102.18,7555.0,89.3885,89.4147,89.3447,89.4147,7555.0
2016-12-19 12:00:00,102.18,102.27,102.16,102.24,20385.0,89.4147,89.4935,89.3972,89.4673,20385.0
2016-12-19 12:05:00,102.24,102.25,102.1,102.18,4800.0,89.4673,89.476,89.3447,89.4147,4800.0
2016-12-19 12:10:00,102.19,102.19,102.11,102.12,5780.0,89.4235,89.4235,89.3535,89.3622,5780.0
2016-12-19 12:15:00,102.09,102.18,102.09,102.13,9890.0,89.336,89.4147,89.336,89.371,9890.0
2016-12-19 12:20:00,102.13,102.33,102.13,102.25,11151.0,89.371,89.546,89.371,89.476,11151.0
2016-12-19 12:25:00,102.23,102.25,102.15,102.21,10317.0,89.4585,89.476,89.3885,89.441,10317.0
2016-12-19 12:30:00,102.25,102.25,102.16,102.21,3275.0,89.476,89.476,89.3972,89.441,3275.0
2016-12-19 12:35:00,102.18,102.28,102.18,102.21,10413.0,89.4147,89.5023,89.4147,89.441,10413.0
2016-12-19 12:40:00,102.21,102.27,102.16,102.27,9727.0,89.441,89.4935,89.3972,89.4935,9727.0
2016-12-19 12:45:00,102.28,102.41,102.22,102.23,10480.0,89.5023,89.616,89.4497,89.4585,10480.0
2016-12-19 12:50:00,102.2,102.21,102.14,102.2,6712.0,89.4322,89.441,89.3797,89.4322,6712.0
2016-12-19 12:55:00,102.2,102.33,102.19,102.31,7891.0,89.4322,89.546,89.4235,89.5285,7891.0
2016-12-19 13:00:00,102.3,102.37,102.24,102.32,6590.0,89.5198,89.581,89.4673,89.5373,6590.0
2016-12-19 13:05:00,102.32,102.34,102.26,102.33,4107.0,89.5373,89.5548,89.4848,89.546,4107.0
2016-12-19 13:10:00,102.28,102.33,102.25,102.25,5422.0,89.5023,89.546,89.476,89.476,5422.0
2016-12-19 13:15:00,102.27,102.33,102.27,102.28,7078.0,89.4935,89.546,89.4935,89.5023,7078.0
2016-12-19 13:20:00,102.23,102.29,102.23,102.27,10016.0,89.4585,89.511,89.4585,89.4935,10016.0
2016-12-19 13:25:00,102.28,102.3,102.22,102.3,13864.0,89.5023,89.5198,89.4497,89.5198,13864.0
2016-12-19 13:30:00,102.31,102.41,102.27,102.28,20160.0,89.5285,89.616,89.4935,89.5023,20160.0
2016-12-19 13:35:00,102.27,102.29,102.22,102.28,13633.0,89.4935,89.511,89.4497,89.5023,13633.0
2016-12-19 13:40:00,102.28,102.3,102.25,102.29,6549.0,89.5023,89.5198,89.476,89.511,6549.0
2016-12-19 13:45:00,102.3,102.36,102.23,102.32,20354.0,89.5198,89.5723,89.4585,89.5373,20354.0
2016-12-19 13:50:00,102.33,102.44,102.33,102.34,20694.0,89.546,89.6423,89.546,89.5548,20694.0
2016-12-19 13:55:00,102.34,102.48,102.34,102.48,8381.0,89.5548,89.6773,89.5548,89.6773,8381.0
2016-12-19 14:00:00,102.44,102.5,102.42,102.46,19118.0,89.6423,89.6948,89.6248,89.6598,19118.0
2016-12-19 14:05:00,102.46,102.49,102.39,102.39,6080.0,89.6598,89.686,89.5985,89.5985,6080.0
2016-12-19 14:10:00,102.39,102.48,102.38,102.45,15724.0,89.5985,89.6773,89.5898,89.651,15724.0
2016-12-19 14:15:00,102.46,102.53,102.45,102.52,25869.0,89.6598,89.721,89.651,89.7123,25869.0
2016-12-19 14:20:00,102.51,102.53,102.48,102.51,13562.0,89.7035,89.721,89.6773,89.7035,13562.0
2016-12-19 14:25:00,102.51,102.62,102.49,102.58,12403.0,89.7035,89.7998,89.686,89.7648,12403.0
2016-12-19 14:30:00,102.57,102.59,102.51,102.55,16247.0,89.756,89.7735,89.7035,89.7385,16247.0
2016-12-19 14:35:00,102.55,102.58,102.5,102.51,12987.0,89.7385,89.7648,89.6948,89.7035,12987.0
2016-12-19 14:40:00,102.5,102.54,102.49,102.53,14043.0,89.6948,89.7298,89.686,89.721,14043.0
2016-12-19 14:45:00,102.54,102.54,102.46,102.48,6692.0,89.7298,89.7298,89.6598,89.6773,6692.0
2016-12-19 14:50:00,102.48,102.48,102.4,102.44,13690.0,89.6773,89.6773,89.6073,89.6423,13690.0
2016-12-19 14:55:00,102.45,102.45,102.33,102.34,12754.0,89.651,89.651,89.546,89.5548,12754.0
2016-12-19 15:00:00,102.33,102.4,102.27,102.33,21095.0,89.546,89.6073,89.4935,89.546,21095.0
2016-12-19 15:05:00,102.33,102.36,102.28,102.29,16799.0,89.546,89.5723,89.5023,89.511,16799.0
2016-12-19 15:10:00,102.28,102.34,102.27,102.31,17269.0,89.5023,89.5548,89.4935,89.5285,17269.0
2016-12-19 15:15:00,102.31,102.31,102.25,102.28,15002.0,89.5285,89.5285,89.476,89.5023,15002.0
2016-12-19 15:20:00,102.27,102.33,102.22,102.28,19806.0,89.4935,89.546,89.4497,89.5023,19806.0
2016-12-19 15:25:00,102.29,102.33,102.26,102.31,7873.0,89.511,89.546,89.4848,89.5285,7873.0
2016-12-19 15:30:00,102.33,102.33,102.25,102.26,19176.0,89.546,89.546,89.476,89.4848,19176.0
2016-12-19 15:35:00,102.26,102.29,102.24,102.29,25271.0,89.4848,89.511,89.4673,89.511,25271.0
2016-12-19 15:40:00,102.29,102.47,102.23,102.25,40392.0,89.511,89.6685,89.4585,89.476,40392.0
2016-12-19 15:45:00,102.25,102.25,102.17,102.21,27750.0,89.476,89.476,89.406,89.441,27750.0
2016-12-19 15:50:00,102.21,102.25,102.18,102.22,34232.0,89.441,89.476,89.4147,89.4497,34232.0
2016-12-19 15:55:00,102.21,102.33,102.21,102.27,62832.0,89.441,89.546,89.441,89.4935,62832.0
2016-12-20 09:30:00,102.76,103.0,102.28,102.86,33839.0,89.9223,90.1323,89.5023,90.0098,33839.0
2016-12-20 09:35:00,102.72,102.93,102.65,102.81,30111.0,89.8873,90.071,89.826,89.966,30111.0
2016-12-20 09:40:00,102.81,102.91,102.61,102.85,19834.0,89.966,90.0535,89.791,90.001,19834.0
2016-12-20 09:45:00,102.83,103.14,102.76,102.9,17652.0,89.9835,90.2548,89.9223,90.0448,17652.0
2016-12-20 09:50:00,102.81,102.99,102.75,102.91,20590.0,89.966,90.1236,89.9135,90.0535,20590.0
2016-12-20 09:55:00,102.89,102.96,102.73,102.75,17840.0,90.036,90.0973,89.896,89.9135,17840.0
2016-12-20 10:00:00,102.73,102.97,102.73,102.97,19806.0,89.896,90.1061,89.896,90.1061,19806.0
2016-12-20 10:05:00,102.97,103.15,102.96,103.09,17097.0,90.1061,90.2636,90.0973,90.2111,17097.0
2016-12-20 10:10:00,103.06,103.28,103.02,103.26,15203.0,90.1848,90.3773,90.1498,90.3598,15203.0
2016-12-20 10:15:00,103.26,103.36,103.22,103.24,15834.0,90.3598,90.4473,90.3248,90.3423,15834.0
2016-12-20 10:20:00,103.22,103.37,103.2,103.34,23618.0,90.3248,90.4561,90.3073,90.4298,23618.0
2016-12-20 10:25:00,103.33,103.51,103.29,103.43,31544.0,90.4211,90.5786,90.3861,90.5086,31544.0
2016-12-20 10:30:00,103.42,103.45,103.4,103.45,13642.0,90.4998,90.5261,90.4823,90.5261,13642.0
2016-12-20 10:35:00,103.42,103.51,103.41,103.47,8322.0,90.4998,90.5786,90.4911,90.5436,8322.0
2016-12-20 10:40:00,103.48,103.51,103.39,103.46,9766.0,90.5523,90.5786,90.4736,90.5348,9766.0
2016-12-20 10:45:00,103.42,103.57,103.38,103.56,26264.0,90.4998,90.6311,90.4648,90.6223,26264.0
2016-12-20 10:50:00,103.56,103.64,103.5,103.64,46585.0,90.6223,90.6924,90.5698,90.6924,46585.0
2016-12-20 10:55:00,103.64,103.8,103.64,103.77,46833.0,90.6924,90.8324,90.6924,90.8061,46833.0
2016-12-20 11:00:00,103.75,103.88,103.67,103.85,66566.0,90.7886,90.9024,90.7186,90.8761,66566.0
2016-12-20 11:05:00,103.85,103.96,103.76,103.96,32953.0,90.8761,90.9724,90.7974,90.9724,32953.0
2016-12-20 11:10:00,103.96,104.1,103.96,104.02,138065.0,90.9724,91.0949,90.9724,91.0249,138065.0
2016-12-20 11:15:00,104.0,104.1,103.98,104.06,39663.0,91.0074,91.0949,90.9899,91.0599,39663.0
2016-12-20 11:20:00,104.06,104.09,103.99,104.0,38140.0,91.0599,91.0861,90.9986,91.0074,38140.0
2016-12-20 11:25:00,104.0,104.05,103.98,104.0,16391.0,91.0074,91.0511,90.9899,91.0074,16391.0
2016-12-20 11:30:00,103.99,104.08,103.99,104.07,17069.0,90.9986,91.0774,90.9986,91.0686,17069.0
2016-12-20 11:35:00,104.07,104.07,103.81,103.81,29508.0,91.0686,91.0686,90.8411,90.8411,29508.0
2016-12-20 11:40:00,103.81,103.81,103.62,103.72,13389.0,90.8411,90.8411,90.6748,90.7624,13389.0
2016-12-20 11:45:00,103.73,103.9,103.62,103.62,23093.0,90.7711,90.9199,90.6748,90.6748,23093.0
2016-12-20 11:50:00,103.61,103.63,103.47,103.54,16014.0,90.6661,90.6836,90.5436,90.6048,16014.0
2016-12-20 11:55:00,103.5,103.6,103.5,103.59,3857.0,90.5698,90.6573,90.5698,90.6486,3857.0
2016-12-20 12:00:00,103.59,103.59,103.25,103.35,16546.0,90.6486,90.6486,90.3511,90.4386,16546.0
2016-12-20 12:05:00,103.31,103.43,103.28,103.33,10282.0,90.4036,90.5086,90.3773,90.4211,10282.0
2016-12-20 12:10:00,103.38,103.47,103.35,103.44,7624.0,90.4648,90.5436,90.4386,90.5173,7624.0
2016-12-20 12:15:00,103.47,103.5,103.33,103.34,9971.0,90.5436,90.5698,90.4211,90.4298,9971.0
2016-12-20 12:20:00,103.37,103.6,103.37,103.47,22792.0,90.4561,90.6573,90.4561,90.5436,22792.0
2016-12-20 12:25:00,103.47,103.65,103.44,103.62,9017.0,90.5436,90.7011,90.5173,90.6748,9017.0
2016-12-20 12:30:00,103.6,103.76,103.59,103.76,35185.0,90.6573,90.7974,90.6486,90.7974,35185.0
2016-12-20 12:35:00,103.77,103.8,103.47,103.52,18844.0,90.8061,90.8324,90.5436,90.5873,18844.0
2016-12-20 12:40:00,103.5,103.54,103.45,103.54,4272.0,90.5698,90.6048,90.5261,90.6048,4272.0
2016-12-20 12:45:00,103.56,103.73,103.55,103.71,9800.0,90.6223,90.7711,90.6136,90.7536,9800.0
2016-12-20 12:50:00,103.72,103.79,103.7,103.79,31800.0,90.7624,90.8236,90.7449,90.8236,31800.0
2016-12-20 12:55:00,103.76,103.76,103.57,103.6,10591.0,90.7974,90.7974,90.6311,90.6573,10591.0
2016-12-20 13:00:00,103.6,103.67,103.55,103.6,9611.0,90.6573,90.7186,90.6136,90.6573,9611.0
2016-12-20 13:05:00,103.6,103.61,103.56,103.6,6640.0,90.6573,90.6661,90.6223,90.6573,6640.0
2016-12-20 13:10:00,103.62,103.62,103.52,103.6,12691.0,90.6748,90.6748,90.5873,90.6573,12691.0
2016-12-20 13:15:00,103.6,103.63,103.54,103.6,11604.0,90.6573,90.6836,90.6048,90.6573,11604.0
2016-12-20 13:20:00,103.61,103.62,103.59,103.6,5543.0,90.6661,90.6748,90.6486,90.6573,5543.0
2016-12-20 13:25:00,103.59,103.61,103.54,103.58,15482.0,90.6486,90.6661,90.6048,90.6398,15482.0
2016-12-20 13:30:00,103.56,103.62,103.56,103.59,16591.0,90.6223,90.6748,90.6223,90.6486,16591.0
2016-12-20 13:35:00,103.6,103.62,103.58,103.6,19505.0,90.6573,90.6748,90.6398,90.6573,19505.0
2016-12-20 13:40:00,103.59,103.62,103.59,103.6,11930.0,90.6486,90.6748,90.6486,90.6573,11930.0
2016-12-20 13:45:00,103.61,103.68,103.59,103.65,7941.0,90.6661,90.7274,90.6486,90.7011,7941.0
2016-12-20 13:50:00,103.65,103.68,103.56,103.56,2445.0,90.7011,90.7274,90.6223,90.6223,2445.0
2016-12-20 13:55:00,103.59,103.62,103.57,103.59,9931.0,90.6486,90.6748,90.6311,90.6486,9931.0
2016-12-20 14:00:00,103.59,103.63,103.53,103.63,45494.0,90.6486,90.6836,90.5961,90.6836,45494.0
2016-12-20 14:05:00,103.6,103.62,103.59,103.6,14087.0,90.6573,90.6748,90.6486,90.6573,14087.0
2016-12-20 14:10:00,103.59,103.61,103.59,103.6,10790.0,90.6486,90.6661,90.6486,90.6573,10790.0
2016-12-20 14:15:00,103.61,103.65,103.59,103.6,13574.0,90.6661,90.7011,90.6486,90.6573,13574.0
2016-12-20 14:20:00,103.59,103.63,103.59,103.63,5467.0,90.6486,90.6836,90.6486,90.6836,5467.0
2016-12-20 14:25:00,103.62,103.67,103.6,103.65,12777.0,90.6748,90.7186,90.6573,90.7011,12777.0
2016-12-20 14:30:00,103.65,103.69,103.55,103.59,35003.0,90.7011,90.7361,90.6136,90.6486,35003.0
2016-12-20 14:35:00,103.61,103.71,103.59,103.71,25168.0,90.6661,90.7536,90.6486,90.7536,25168.0
2016-12-20 14:40:00,103.71,103.75,103.69,103.7,9687.0,90.7536,90.7886,90.7361,90.7449,9687.0
2016-12-20 14:45:00,103.67,103.69,103.61,103.65,6842.0,90.7186,90.7361,90.6661,90.7011,6842.0
2016-12-20 14:50:00,103.63,103.68,103.48,103.54,21959.0,90.6836,90.7274,90.5523,90.6048,21959.0
2016-12-20 14:55:00,103.53,103.66,103.52,103.65,11099.0,90.5961,90.7099,90.5873,90.7011,11099.0
2016-12-20 15:00:00,103.65,103.69,103.64,103.66,16279.0,90.7011,90.7361,90.6924,90.7099,16279.0
2016-12-20 15:05:00,103.66,103.66,103.6,103.65,22184.0,90.7099,90.7099,90.6573,90.7011,22184.0
2016-12-20 15:10:00,103.64,103.68,103.63,103.66,8877.0,90.6924,90.7274,90.6836,90.7099,8877.0
2016-12-20 15:15:00,103.65,103.69,103.64,103.65,11152.0,90.7011,90.7361,90.6924,90.7011,11152.0
2016-12-20 15:20:00,103.66,103.69,103.64,103.67,14857.0,90.7099,90.7361,90.6924,90.7186,14857.0
2016-12-20 15:25:00,103.67,103.69,103.64,103.65,13724.0,90.7186,90.7361,90.6924,90.7011,13724.0
2016-12-20 15:30:00,103.67,103.69,103.65,103.67,9971.0,90.7186,90.7361,90.7011,90.7186,9971.0
2016-12-20 15:35:00,103.66,103.69,103.65,103.68,15824.0,90.7099,90.7361,90.7011,90.7274,15824.0
2016-12-20 15:40:00,103.68,103.68,103.65,103.67,25209.0,90.7274,90.7274,90.7011,90.7186,25209.0
2016-12-20 15:45:00,103.65,103.67,103.64,103.65,33344.0,90.7011,90.7186,90.6924,90.7011,33344.0
2016-12-20 15:50:00,103.64,103.69,103.64,103.69,53582.0,90.6924,90.7361,90.6924,90.7361,53582.0
2016-12-20 15:55:00,103.69,103.7,103.64,103.65,82540.0,90.7361,90.7449,90.6924,90.7011,82540.0
2016-12-21 09:30:00,103.53,103.54,103.08,103.38,32946.0,90.5961,90.6048,90.2023,90.4648,32946.0
2016-12-21 09:35:00,103.39,103.39,102.93,102.94,34397.0,90.4736,90.4736,90.071,90.0798,34397.0
2016-12-21 09:40:00,102.94,103.03,102.71,102.89,50720.0,90.0798,90.1586,89.8785,90.036,50720.0
2016-12-21 09:45:00,102.95,103.0,102.87,102.95,23241.0,90.0886,90.1323,90.0185,90.0886,23241.0
2016-12-21 09:50:00,102.93,103.0,102.88,102.99,29432.0,90.071,90.1323,90.0273,90.1236,29432.0
2016-12-21 09:55:00,102.97,103.02,102.92,102.99,19364.0,90.1061,90.1498,90.0623,90.1236,19364.0
2016-12-21 10:00:00,102.98,103.16,102.95,103.09,18075.0,90.1148,90.2723,90.0886,90.2111,18075.0
2016-12-21 10:05:00,103.08,103.12,102.97,103.0,11424.0,90.2023,90.2373,90.1061,90.1323,11424.0
2016-12-21 10:10:00,103.03,103.1,102.96,103.08,15806.0,90.1586,90.2198,90.0973,90.2023,15806.0
2016-12-21 10:15:00,103.07,103.08,102.98,103.02,17996.0,90.1936,90.2023,90.1148,90.1498,17996.0
2016-12-21 10:20:00,103.02,103.04,102.99,103.01,10950.0,90.1498,90.1673,90.1236,90.1411,10950.0
2016-12-21 10:25:00,103.01,103.03,102.99,103.0,11360.0,90.1411,90.1586,90.1236,90.1323,11360.0
2016-12-21 10:30:00,103.0,103.1,102.98,103.05,19647.0,90.1323,90.2198,90.1148,90.1761,19647.0
2016-12-21 10:35:00,103.05,103.11,102.99,103.02,16711.0,90.1761,90.2286,90.1236,90.1498,16711.0
2016-12-21 10:40:00,103.0,103.02,102.99,103.0,20952.0,90.1323,90.1498,90.1236,90.1323,20952.0
2016-12-21 10:45:00,103.01,103.02,102.99,103.01,23292.0,90.1411,90.1498,90.1236,90.1411,23292.0
2016-12-21 10:50:00,103.0,103.04,102.99,103.02,20359.0,90.1323,90.1673,90.1236,90.1498,20359.0
2016-12-21 10:55:00,103.02,103.02,102.99,103.0,22570.0,90.1498,90.1498,90.1236,90.1323,22570.0
2016-12-21 11:00:00,103.01,103.02,102.76,102.82,44833.0,90.1411,90.1498,89.9223,89.9748,44833.0
2016-12-21 11:05:00,102.81,102.87,102.7,102.87,22524.0,89.966,90.0185,89.8698,90.0185,22524.0
2016-12-21 11:10:00,102.87,102.95,102.75,102.75,17189.0,90.0185,90.0886,89.9135,89.9135,17189.0
2016-12-21 11:15:00,102.77,102.84,102.76,102.77,13550.0,89.931,89.9923,89.9223,89.931,13550.0
2016-12-21 11:20:00,102.76,102.9,102.75,102.88,16168.0,89.9223,90.0448,89.9135,90.0273,16168.0
2016-12-21 11:25:00,102.88,102.9,102.82,102.85,5471.0,90.0273,90.0448,89.9748,90.001,5471.0
2016-12-21 11:30:00,102.81,102.85,102.75,102.79,20467.0,89.966,90.001,89.9135,89.9485,20467.0
2016-12-21 11:35:00,102.78,102.81,102.74,102.81,21053.0,89.9398,89.966,89.9048,89.966,21053.0
2016-12-21 11:40:00,102.82,102.82,102.77,102.78,8945.0,89.9748,89.9748,89.931,89.9398,8945.0
2016-12-21 11:45:00,102.77,102.8,102.76,102.79,8572.0,89.931,89.9573,89.9223,89.9485,8572.0
2016-12-21 11:50:00,102.79,102.83,102.79,102.8,11618.0,89.9485,89.9835,89.9485,89.9573,11618.0
2016-12-21 11:55:00,102.8,102.82,102.78,102.78,8673.0,89.9573,89.9748,89.9398,89.9398,8673.0
2016-12-21 12:00:00,102.79,102.8,102.75,102.76,16108.0,89.9485,89.9573,89.9135,89.9223,16108.0
2016-12-21 12:05:00,102.76,102.78,102.75,102.76,9831.0,89.9223,89.9398,89.9135,89.9223,9831.0
2016-12-21 12:10:00,102.76,102.8,102.76,102.79,6738.0,89.9223,89.9573,89.9223,89.9485,6738.0
2016-12-21 12:15:00,102.79,102.85,102.78,102.85,11591.0,89.9485,90.001,89.9398,90.001,11591.0
2016-12-21 12:20:00,102.85,102.86,102.78,102.78,16931.0,90.001,90.0098,89.9398,89.9398,16931.0
2016-12-21 12:25:00,102.78,102.86,102.77,102.82,10298.0,89.9398,90.0098,89.931,89.9748,10298.0
2016-12-21 12:30:00,102.83,102.87,102.83,102.84,7174.0,89.9835,90.0185,89.9835,89.9923,7174.0
2016-12-21 12:35:00,102.84,102.87,102.84,102.87,5451.0,89.9923,90.0185,89.9923,90.0185,5451.0
2016-12-21 12:40:00,102.87,102.93,102.87,102.91,8209.0,90.0185,90.071,90.0185,90.0535,8209.0
2016-12-21 12:45:00,102.9,102.93,102.89,102.91,62265.0,90.0448,90.071,90.036,90.0535,62265.0
2016-12-21 12:50:00,102.91,102.94,102.91,102.92,13285.0,90.0535,90.0798,90.0535,90.0623,13285.0
2016-12-21 12:55:00,102.93,102.95,102.91,102.92,4600.0,90.071,90.0886,90.0535,90.0623,4600.0
2016-12-21 13:00:00,102.92,102.97,102.91,102.91,11431.0,90.0623,90.1061,90.0535,90.0535,11431.0
2016-12-21 13:05:00,102.92,102.94,102.9,102.94,6265.0,90.0623,90.0798,90.0448,90.0798,6265.0
2016-12-21 13:10:00,102.94,102.96,102.92,102.95,8744.0,90.0798,90.0973,90.0623,90.0886,8744.0
2016-12-21 13:15:00,102.93,102.93,102.9,102.9,7240.0,90.071,90.071,90.0448,90.0448,7240.0
2016-12-21 13:20:00,102.91,102.92,102.85,102.85,21916.0,90.0535,90.0623,90.001,90.001,21916.0
2016-12-21 13:25:00,102.87,102.87,102.83,102.83,9572.0,90.0185,90.0185,89.9835,89.9835,9572.0
2016-12-21 13:30:00,102.85,102.85,102.8,102.81,4696.0,90.001,90.001,89.9573,89.966,4696.0
2016-12-21 13:35:00,102.81,102.82,102.8,102.82,7924.0,89.966,89.9748,89.9573,89.9748,7924.0
2016-12-21 13:40:00,102.82,102.86,102.82,102.84,7356.0,89.9748,90.0098,89.9748,89.9923,7356.0
2016-12-21 13:45:00,102.84,102.87,102.83,102.86,11410.0,89.9923,90.0185,89.9835,90.0098,11410.0
2016-12-21 13:50:00,102.87,102.94,102.85,102.92,16566.0,90.0185,90.0798,90.001,90.0623,16566.0
2016-12-21 13:55:00,102.94,103.0,102.92,102.93,15570.0,90.0798,90.1323,90.0623,90.071,15570.0
2016-12-21 14:00:00,102.93,103.0,102.93,102.97,8478.0,90.071,90.1323,90.071,90.1061,8478.0
2016-12-21 14:05:00,102.99,103.0,102.94,102.94,10094.0,90.1236,90.1323,90.0798,90.0798,10094.0
2016-12-21 14:10:00,102.96,102.98,102.92,102.96,13233.0,90.0973,90.1148,90.0623,90.0973,13233.0
2016-12-21 14:15:00,102.97,103.0,102.96,102.99,9999.0,90.1061,90.1323,90.0973,90.1236,9999.0
2016-12-21 14:20:00,103.0,103.03,103.0,103.03,7091.0,90.1323,90.1586,90.1323,90.1586,7091.0
2016-12-21 14:25:00,103.04,103.07,103.0,103.05,14815.0,90.1673,90.1936,90.1323,90.1761,14815.0
2016-12-21 14:30:00,103.02,103.03,102.99,103.03,4210.0,90.1498,90.1586,90.1236,90.1586,4210.0
2016-12-21 14:35:00,103.02,103.04,103.01,103.03,5159.0,90.1498,90.1673,90.1411,90.1586,5159.0
2016-12-21 14:40:00,103.04,103.07,103.02,103.07,8560.0,90.1673,90.1936,90.1498,90.1936,8560.0
2016-12-21 14:45:00,103.05,103.06,103.03,103.05,6333.0,90.1761,90.1848,90.1586,90.1761,6333.0
2016-12-21 14:50:00,103.05,103.13,103.04,103.13,14572.0,90.1761,90.2461,90.1673,90.2461,14572.0
2016-12-21 14:55:00,103.13,103.16,103.13,103.16,11548.0,90.2461,90.2723,90.2461,90.2723,11548.0
2016-12-21 15:00:00,103.16,103.2,103.14,103.2,14131.0,90.2723,90.3073,90.2548,90.3073,14131.0
2016-12-21 15:05:00,103.2,103.24,103.19,103.24,19651.0,90.3073,90.3423,90.2986,90.3423,19651.0
2016-12-21 15:10:00,103.23,103.3,103.23,103.3,11015.0,90.3336,90.3948,90.3336,90.3948,11015.0
2016-12-21 15:15:00,103.3,103.3,103.26,103.27,6024.0,90.3948,90.3948,90.3598,90.3686,6024.0
2016-12-21 15:20:00,103.26,103.27,103.23,103.23,26464.0,90.3598,90.3686,90.3336,90.3336,26464.0
2016-12-21 15:25:00,103.23,103.27,103.23,103.25,13663.0,90.3336,90.3686,90.3336,90.3511,13663.0
2016-12-21 15:30:00,103.25,103.25,103.23,103.24,41789.0,90.3511,90.3511,90.3336,90.3423,41789.0
2016-12-21 15:35:00,103.24,103.24,103.1,103.1,32270.0,90.3423,90.3423,90.2198,90.2198,32270.0
2016-12-21 15:40:00,103.1,103.11,103.04,103.04,23036.0,90.2198,90.2286,90.1673,90.1673,23036.0
2016-12-21 15:45:00,103.04,103.08,103.03,103.07,52888.0,90.1673,90.2023,90.1586,90.1936,52888.0
2016-12-21 15:50:00,103.07,103.09,103.05,103.09,42813.0,90.1936,90.2111,90.1761,90.2111,42813.0
2016-12-21 15:55:00,103.09,103.11,103.08,103.1,74471.0,90.2111,90.2286,90.2023,90.2198,74471.0
2016-12-22 09:30:00,103.15,103.33,102.98,103.19,53173.0,90.2636,90.4211,90.1148,90.2986,53173.0
2016-12-22 09:35:00,103.16,103.17,102.95,103.0,12308.0,90.2723,90.2811,90.0886,90.1323,12308.0
2016-12-22 09:40:00,103.0,103.05,102.91,103.02,10177.0,90.1323,90.1761,90.0535,90.1498,10177.0
2016-12-22 09:45:00,103.02,103.02,102.74,102.78,7247.0,90.1498,90.1498,89.9048,89.9398,7247.0
2016-12-22 09:50:00,102.76,103.06,102.75,102.94,32040.0,89.9223,90.1848,89.9135,90.0798,32040.0
2016-12-22 09:55:00,102.93,103.07,102.76,102.95,33701.0,90.071,90.1936,89.9223,90.0886,33701.0
2016-12-22 10:00:00,102.96,102.96,102.75,102.82,14348.0,90.0973,90.0973,89.9135,89.9748,14348.0
2016-12-22 10:05:00,102.8,102.9,102.75,102.82,25939.0,89.9573,90.0448,89.9135,89.9748,25939.0
2016-12-22 10:10:00,102.82,103.0,102.8,102.94,40259.0,89.9748,90.1323,89.9573,90.0798,40259.0
2016-12-22 10:15:00,102.92,102.99,102.92,102.93,6148.0,90.0623,90.1236,90.0623,90.071,6148.0
2016-12-22 10:20:00,102.92,102.96,102.91,102.94,9228.0,90.0623,90.0973,90.0535,90.0798,9228.0
2016-12-22 10:25:00,102.94,102.95,102.91,102.92,12492.0,90.0798,90.0886,90.0535,90.0623,12492.0
2016-12-22 10:30:00,102.93,102.99,102.93,102.99,7112.0,90.071,90.1236,90.071,90.1236,7112.0
2016-12-22 10:35:00,102.99,103.08,102.91,102.91,13833.0,90.1236,90.2023,90.0535,90.0535,13833.0
2016-12-22 10:40:00,102.91,102.96,102.91,102.92,16962.0,90.0535,90.0973,90.0535,90.0623,16962.0
2016-12-22 10:45:00,102.93,102.99,102.92,102.97,14228.0,90.071,90.1236,90.0623,90.1061,14228.0
2016-12-22 10:50:00,102.95,103.02,102.92,102.97,20213.0,90.0886,90.1498,90.0623,90.1061,20213.0
2016-12-22 10:55:00,102.97,102.97,102.89,102.91,17160.0,90.1061,90.1061,90.036,90.0535,17160.0
2016-12-22 11:00:00,102.91,103.0,102.9,102.96,70680.0,90.0535,90.1323,90.0448,90.0973,70680.0
2016-12-22 11:05:00,102.97,103.01,102.96,102.98,34086.0,90.1061,90.1411,90.0973,90.1148,34086.0
2016-12-22 11:10:00,102.99,103.0,102.95,102.96,43343.0,90.1236,90.1323,90.0886,90.0973,43343.0
2016-12-22 11:15:00,102.96,103.02,102.95,103.01,29562.0,90.0973,90.1498,90.0886,90.1411,29562.0
2016-12-22 11:20:00,103.01,103.05,103.0,103.01,28043.0,90.1411,90.1761,90.1323,90.1411,28043.0
2016-12-22 11:25:00,103.01,103.07,103.0,103.01,6789.0,90.1411,90.1936,90.1323,90.1411,6789.0
2016-12-22 11:30:00,103.03,103.06,103.0,103.06,16929.0,90.1586,90.1848,90.1323,90.1848,16929.0
2016-12-22 11:35:00,103.07,103.08,103.0,103.05,13992.0,90.1936,90.2023,90.1323,90.1761,13992.0
2016-12-22 11:40:00,103.04,103.07,103.0,103.01,11746.0,90.1673,90.1936,90.1323,90.1411,11746.0
2016-12-22 11:45:00,103.0,103.06,102.98,103.04,12173.0,90.1323,90.1848,90.1148,90.1673,12173.0
2016-12-22 11:50:00,103.01,103.05,103.01,103.01,5982.0,90.1411,90.1761,90.1411,90.1411,5982.0
2016-12-22 11:55:00,103.01,103.05,103.0,103.01,11405.0,90.1411,90.1761,90.1323,90.1411,11405.0
2016-12-22 12:00:00,103.01,103.06,102.99,103.06,14909.0,90.1411,90.1848,90.1236,90.1848,14909.0
2016-12-22 12:05:00,103.05,103.07,103.04,103.07,5727.0,90.1761,90.1936,90.1673,90.1936,5727.0
2016-12-22 12:10:00,103.06,103.09,103.0,103.03,10805.0,90.1848,90.2111,90.1323,90.1586,10805.0
2016-12-22 12:15:00,103.02,103.05,103.01,103.01,3509.0,90.1498,90.1761,90.1411,90.1411,3509.0
2016-12-22 12:20:00,103.01,103.02,102.97,103.02,13108.0,90.1411,90.1498,90.1061,90.1498,13108.0
2016-12-22 12:25:00,103.04,103.06,103.01,103.03,7072.0,90.1673,90.1848,90.1411,90.1586,7072.0
2016-12-22 12:30:00,103.04,103.1,103.04,103.08,7893.0,90.1673,90.2198,90.1673,90.2023,7893.0
2016-12-22 12:35:00,103.07,103.15,103.07,103.12,8768.0,90.1936,90.2636,90.1936,90.2373,8768.0
2016-12-22 12:40:00,103.12,103.18,103.11,103.16,8313.0,90.2373,90.2898,90.2286,90.2723,8313.0
2016-12-22 12:45:00,103.17,103.21,103.13,103.19,7803.0,90.2811,90.3161,90.2461,90.2986,7803.0
2016-12-22 12:50:00,103.21,103.21,103.16,103.2,6761.0,90.3161,90.3161,90.2723,90.3073,6761.0
2016-12-22 12:55:00,103.18,103.18,103.12,103.14,7083.0,90.2898,90.2898,90.2373,90.2548,7083.0
2016-12-22 13:00:00,103.12,103.12,103.07,103.11,8242.0,90.2373,90.2373,90.1936,90.2286,8242.0
2016-12-22 13:05:00,103.11,103.12,103.05,103.12,7999.0,90.2286,90.2373,90.1761,90.2373,7999.0
2016-12-22 13:10:00,103.11,103.12,103.08,103.1,7261.0,90.2286,90.2373,90.2023,90.2198,7261.0
2016-12-22 13:15:00,103.11,103.14,103.1,103.13,5670.0,90.2286,90.2548,90.2198,90.2461,5670.0
2016-12-22 13:20:00,103.14,103.14,103.08,103.08,5199.0,90.2548,90.2548,90.2023,90.2023,5199.0
2016-12-22 13:25:00,103.08,103.08,103.03,103.04,5888.0,90.2023,90.2023,90.1586,90.1673,5888.0
2016-12-22 13:30:00,103.03,103.06,103.01,103.06,7024.0,90.1586,90.1848,90.1411,90.1848,7024.0
2016-12-22 13:35:00,103.04,103.05,103.0,103.05,5938.0,90.1673,90.1761,90.1323,90.1761,5938.0
2016-12-22 13:40:00,103.07,103.17,103.07,103.15,10152.0,90.1936,90.2811,90.1936,90.2636,10152.0
2016-12-22 13:45:00,103.16,103.25,103.15,103.25,12497.0,90.2723,90.3511,90.2636,90.3511,12497.0
2016-12-22 13:50:00,103.24,103.25,103.19,103.23,7125.0,90.3423,90.3511,90.2986,90.3336,7125.0
2016-12-22 13:55:00,103.23,103.24,103.17,103.17,6773.0,90.3336,90.3423,90.2811,90.2811,6773.0
2016-12-22 14:00:00,103.18,103.21,103.17,103.19,6981.0,90.2898,90.3161,90.2811,90.2986,6981.0
2016-12-22 14:05:00,103.19,103.21,103.17,103.19,8634.0,90.2986,90.3161,90.2811,90.2986,8634.0
2016-12-22 14:10:00,103.18,103.19,103.11,103.11,4945.0,90.2898,90.2986,90.2286,90.2286,4945.0
2016-12-22 14:15:00,103.11,103.11,103.08,103.09,6930.0,90.2286,90.2286,90.2023,90.2111,6930.0
2016-12-22 14:20:00,103.08,103.12,103.04,103.12,13190.0,90.2023,90.2373,90.1673,90.2373,13190.0
2016-12-22 14:25:00,103.11,103.11,103.1,103.1,2889.0,90.2286,90.2286,90.2198,90.2198,2889.0
2016-12-22 14:30:00,103.11,103.11,103.09,103.11,18265.0,90.2286,90.2286,90.2111,90.2286,18265.0
2016-12-22 14:35:00,103.1,103.15,103.1,103.14,6466.0,90.2198,90.2636,90.2198,90.2548,6466.0
2016-12-22 14:40:00,103.14,103.16,103.1,103.16,9731.0,90.2548,90.2723,90.2198,90.2723,9731.0
2016-12-22 14:45:00,103.15,103.16,103.1,103.1,7705.0,90.2636,90.2723,90.2198,90.2198,7705.0
2016-12-22 14:50:00,103.1,103.17,103.1,103.12,13203.0,90.2198,90.2811,90.2198,90.2373,13203.0
2016-12-22 14:55:00,103.11,103.2,103.1,103.18,15402.0,90.2286,90.3073,90.2198,90.2898,15402.0
2016-12-22 15:00:00,103.17,103.18,103.15,103.16,14006.0,90.2811,90.2898,90.2636,90.2723,14006.0
2016-12-22 15:05:00,103.15,103.17,103.04,103.09,60317.0,90.2636,90.2811,90.1673,90.2111,60317.0
2016-12-22 15:10:00,103.09,103.1,103.05,103.08,30625.0,90.2111,90.2198,90.1761,90.2023,30625.0
2016-12-22 15:15:00,103.08,103.11,103.08,103.09,10731.0,90.2023,90.2286,90.2023,90.2111,10731.0
2016-12-22 15:20:00,103.09,103.13,103.07,103.13,18245.0,90.2111,90.2461,90.1936,90.2461,18245.0
2016-12-22 15:25:00,103.13,103.18,103.12,103.13,8500.0,90.2461,90.2898,90.2373,90.2461,8500.0
2016-12-22 15:30:00,103.12,103.15,103.08,103.14,37239.0,90.2373,90.2636,90.2023,90.2548,37239.0
2016-12-22 15:35:00,103.15,103.16,103.11,103.13,14186.0,90.2636,90.2723,90.2286,90.2461,14186.0
2016-12-22 15:40:00,103.13,103.15,103.05,103.06,14833.0,90.2461,90.2636,90.1761,90.1848,14833.0
2016-12-22 15:45:00,103.05,103.06,103.0,103.0,39262.0,90.1761,90.1848,90.1323,90.1323,39262.0
2016-12-22 15:50:00,103.01,103.04,102.99,103.0,49235.0,90.1411,90.1673,90.1236,90.1323,49235.0
2016-12-22 15:55:00,103.02,103.12,103.0,103.08,67490.0,90.1498,90.2373,90.1323,90.2023,67490.0
2016-12-23 09:30:00,103.0,103.22,102.75,102.92,26082.0,90.1323,90.3248,89.9135,90.0623,26082.0
2016-12-23 09:35:00,102.88,103.11,102.87,103.0,19835.0,90.0273,90.2286,90.0185,90.1323,19835.0
2016-12-23 09:40:00,102.99,103.31,102.99,103.03,10589.0,90.1236,90.4036,90.1236,90.1586,10589.0
2016-12-23 09:45:00,103.03,103.07,102.92,103.07,18450.0,90.1586,90.1936,90.0623,90.1936,18450.0
2016-12-23 09:50:00,103.01,103.11,103.0,103.1,11726.0,90.1411,90.2286,90.1323,90.2198,11726.0
2016-12-23 09:55:00,103.05,103.05,102.94,103.01,12875.0,90.1761,90.1761,90.0798,90.1411,12875.0
2016-12-23 10:00:00,103.01,103.1,102.95,102.97,13697.0,90.1411,90.2198,90.0886,90.1061,13697.0
2016-12-23 10:05:00,103.0,103.11,103.0,103.05,16591.0,90.1323,90.2286,90.1323,90.1761,16591.0
2016-12-23 10:10:00,103.04,103.08,103.0,103.01,8355.0,90.1673,90.2023,90.1323,90.1411,8355.0
2016-12-23 10:15:00,103.0,103.06,102.99,103.03,9447.0,90.1323,90.1848,90.1236,90.1586,9447.0
2016-12-23 10:20:00,103.04,103.07,102.95,103.0,13322.0,90.1673,90.1936,90.0886,90.1323,13322.0
2016-12-23 10:25:00,103.0,103.02,102.96,102.96,12457.0,90.1323,90.1498,90.0973,90.0973,12457.0
2016-12-23 10:30:00,102.99,103.06,102.99,103.02,6734.0,90.1236,90.1848,90.1236,90.1498,6734.0
2016-12-23 10:35:00,103.04,103.09,103.03,103.04,16481.0,90.1673,90.2111,90.1586,90.1673,16481.0
2016-12-23 10:40:00,103.05,103.1,103.04,103.06,11546.0,90.1761,90.2198,90.1673,90.1848,11546.0
2016-12-23 10:45:00,103.05,103.05,102.96,102.99,7425.0,90.1761,90.1761,90.0973,90.1236,7425.0
2016-12-23 10:50:00,103.01,103.03,102.96,103.03,13131.0,90.1411,90.1586,90.0973,90.1586,13131.0
2016-12-23 10:55:00,103.03,103.08,102.97,103.0,5770.0,90.1586,90.2023,90.1061,90.1323,5770.0
2016-12-23 11:00:00,102.99,103.02,102.96,102.98,10827.0,90.1236,90.1498,90.0973,90.1148,10827.0
2016-12-23 11:05:00,102.99,103.07,102.97,103.01,10350.0,90.1236,90.1936,90.1061,90.1411,10350.0
2016-12-23 11:10:00,103.0,103.07,102.97,102.98,9252.0,90.1323,90.1936,90.1061,90.1148,9252.0
2016-12-23 11:15:00,102.99,103.0,102.97,102.97,10489.0,90.1236,90.1323,90.1061,90.1061,10489.0
2016-12-23 11:20:00,102.97,103.03,102.95,103.02,18685.0,90.1061,90.1586,90.0886,90.1498,18685.0
2016-12-23 11:25:00,103.0,103.1,102.93,103.04,24210.0,90.1323,90.2198,90.071,90.1673,24210.0
2016-12-23 11:30:00,103.07,103.11,103.07,103.1,3909.0,90.1936,90.2286,90.1936,90.2198,3909.0
2016-12-23 11:35:00,103.09,103.11,103.06,103.06,3022.0,90.2111,90.2286,90.1848,90.1848,3022.0
2016-12-23 11:40:00,103.07,103.09,103.02,103.04,10895.0,90.1936,90.2111,90.1498,90.1673,10895.0
2016-12-23 11:45:00,103.04,103.04,102.99,102.99,2010.0,90.1673,90.1673,90.1236,90.1236,2010.0
2016-12-23 11:50:00,103.02,103.03,102.97,102.99,4382.0,90.1498,90.1586,90.1061,90.1236,4382.0
2016-12-23 11:55:00,102.98,103.02,102.96,103.0,11499.0,90.1148,90.1498,90.0973,90.1323,11499.0
2016-12-23 12:00:00,103.0,103.01,102.97,102.98,8045.0,90.1323,90.1411,90.1061,90.1148,8045.0
2016-12-23 12:05:00,102.98,103.0,102.97,102.99,7174.0,90.1148,90.1323,90.1061,90.1236,7174.0
2016-12-23 12:10:00,102.98,103.03,102.96,103.03,13912.0,90.1148,90.1586,90.0973,90.1586,13912.0
2016-12-23 12:15:00,103.03,103.03,102.98,102.98,5400.0,90.1586,90.1586,90.1148,90.1148,5400.0
2016-12-23 12:20:00,102.99,102.99,102.96,102.98,15500.0,90.1236,90.1236,90.0973,90.1148,15500.0
2016-12-23 12:25:00,102.98,103.0,102.97,102.98,5669.0,90.1148,90.1323,90.1061,90.1148,5669.0
2016-12-23 12:30:00,102.99,103.02,102.97,103.0,6142.0,90.1236,90.1498,90.1061,90.1323,6142.0
2016-12-23 12:35:00,103.0,103.01,102.98,103.0,8989.0,90.1323,90.1411,90.1148,90.1323,8989.0
2016-12-23 12:40:00,103.01,103.06,103.01,103.01,2896.0,90.1411,90.1848,90.1411,90.1411,2896.0
2016-12-23 12:45:00,103.01,103.01,102.98,103.01,3098.0,90.1411,90.1411,90.1148,90.1411,3098.0
2016-12-23 12:50:00,103.0,103.02,102.98,102.99,4213.0,90.1323,90.1498,90.1148,90.1236,4213.0
2016-12-23 12:55:00,103.0,103.01,102.99,103.0,2431.0,90.1323,90.1411,90.1236,90.1323,2431.0
2016-12-23 13:00:00,103.0,103.01,102.99,103.0,4374.0,90.1323,90.1411,90.1236,90.1323,4374.0
2016-12-23 13:05:00,102.99,103.01,102.98,103.0,7859.0,90.1236,90.1411,90.1148,90.1323,7859.0
2016-12-23 13:10:00,103.0,103.01,102.99,102.99,7006.0,90.1323,90.1411,90.1236,90.1236,7006.0
2016-12-23 13:15:00,103.0,103.01,102.99,103.0,7009.0,90.1323,90.1411,90.1236,90.1323,7009.0
2016-12-23 13:20:00,102.99,103.01,102.99,103.0,13358.0,90.1236,90.1411,90.1236,90.1323,13358.0
2016-12-23 13:25:00,103.01,103.01,102.99,103.01,6844.0,90.1411,90.1411,90.1236,90.1411,6844.0
2016-12-23 13:30:00,103.0,103.08,102.99,103.05,17334.0,90.1323,90.2023,90.1236,90.1761,17334.0
2016-12-23 13:35:00,103.05,103.06,103.03,103.03,2928.0,90.1761,90.1848,90.1586,90.1586,2928.0
2016-12-23 13:40:00,103.03,103.04,103.02,103.02,1612.0,90.1586,90.1673,90.1498,90.1498,1612.0
2016-12-23 13:45:00,103.02,103.04,103.01,103.03,2817.0,90.1498,90.1673,90.1411,90.1586,2817.0
2016-12-23 13:50:00,103.03,103.04,103.01,103.01,2440.0,90.1586,90.1673,90.1411,90.1411,2440.0
2016-12-23 13:55:00,103.01,103.03,103.0,103.0,3598.0,90.1411,90.1586,90.1323,90.1323,3598.0
2016-12-23 14:00:00,103.0,103.02,102.99,103.02,7185.0,90.1323,90.1498,90.1236,90.1498,7185.0
2016-12-23 14:05:00,103.01,103.03,103.0,103.01,7759.0,90.1411,90.1586,90.1323,90.1411,7759.0
2016-12-23 14:10:00,103.01,103.03,103.01,103.02,8020.0,90.1411,90.1586,90.1411,90.1498,8020.0
2016-12-23 14:15:00,103.01,103.07,102.99,103.06,18068.0,90.1411,90.1936,90.1236,90.1848,18068.0
2016-12-23 14:20:00,103.06,103.07,103.01,103.02,5906.0,90.1848,90.1936,90.1411,90.1498,5906.0
2016-12-23 14:25:00,103.03,103.05,103.02,103.02,3251.0,90.1586,90.1761,90.1498,90.1498,3251.0
2016-12-23 14:30:00,103.01,103.04,103.0,103.0,6789.0,90.1411,90.1673,90.1323,90.1323,6789.0
2016-12-23 14:35:00,103.01,103.07,103.01,103.07,8236.0,90.1411,90.1936,90.1411,90.1936,8236.0
2016-12-23 14:40:00,103.06,103.06,103.02,103.03,8028.0,90.1848,90.1848,90.1498,90.1586,8028.0
2016-12-23 14:45:00,103.04,103.05,103.03,103.04,5723.0,90.1673,90.1761,90.1586,90.1673,5723.0
2016-12-23 14:50:00,103.04,103.05,103.02,103.02,4355.0,90.1673,90.1761,90.1498,90.1498,4355.0
2016-12-23 14:55:00,103.01,103.05,103.01,103.01,7556.0,90.1411,90.1761,90.1411,90.1411,7556.0
2016-12-23 15:00:00,103.01,103.04,103.01,103.04,7637.0,90.1411,90.1673,90.1411,90.1673,7637.0
2016-12-23 15:05:00,103.05,103.05,103.0,103.01,9725.0,90.1761,90.1761,90.1323,90.1411,9725.0
2016-12-23 15:10:00,103.02,103.06,103.0,103.04,13804.0,90.1498,90.1848,90.1323,90.1673,13804.0
2016-12-23 15:15:00,103.04,103.06,103.03,103.05,8505.0,90.1673,90.1848,90.1586,90.1761,8505.0
2016-12-23 15:20:00,103.06,103.06,103.03,103.05,8658.0,90.1848,90.1848,90.1586,90.1761,8658.0
2016-12-23 15:25:00,103.05,103.08,103.02,103.03,10832.0,90.1761,90.2023,90.1498,90.1586,10832.0
2016-12-23 15:30:00,103.03,103.06,103.03,103.04,11742.0,90.1586,90.1848,90.1586,90.1673,11742.0
2016-12-23 15:35:00,103.04,103.07,103.03,103.07,14426.0,90.1673,90.1936,90.1586,90.1936,14426.0
2016-12-23 15:40:00,103.07,103.11,103.06,103.1,15043.0,90.1936,90.2286,90.1848,90.2198,15043.0
2016-12-23 15:45:00,103.09,103.1,103.06,103.07,20677.0,90.2111,90.2198,90.1848,90.1936,20677.0
2016-12-23 15:50:00,103.07,103.13,103.05,103.13,38144.0,90.1936,90.2461,90.1761,90.2461,38144.0
2016-12-23 15:55:00,103.13,103.14,103.09,103.12,28954.0,90.2461,90.2548,90.2111,90.2373,28954.0
2016-12-27 09:30:00,103.11,103.79,103.11,103.79,51008.0,90.2286,90.8236,90.2286,90.8236,51008.0
2016-12-27 09:35:00,103.72,103.8,103.45,103.59,8769.0,90.7624,90.8324,90.5261,90.6486,8769.0
2016-12-27 09:40:00,103.57,103.62,103.52,103.52,12306.0,90.6311,90.6748,90.5873,90.5873,12306.0
2016-12-27 09:45:00,103.52,103.98,103.51,103.54,43048.0,90.5873,90.9899,90.5786,90.6048,43048.0
2016-12-27 09:50:00,103.52,103.55,103.39,103.41,7135.0,90.5873,90.6136,90.4736,90.4911,7135.0
2016-12-27 09:55:00,103.43,103.66,103.39,103.63,17893.0,90.5086,90.7099,90.4736,90.6836,17893.0
2016-12-27 10:00:00,103.61,103.63,103.4,103.4,27626.0,90.6661,90.6836,90.4823,90.4823,27626.0
2016-12-27 10:05:00,103.39,103.4,103.23,103.25,15613.0,90.4736,90.4823,90.3336,90.3511,15613.0
2016-12-27 10:10:00,103.28,103.29,103.19,103.23,23767.0,90.3773,90.3861,90.2986,90.3336,23767.0
2016-12-27 10:15:00,103.2,103.26,103.14,103.19,40039.0,90.3073,90.3598,90.2548,90.2986,40039.0
2016-12-27 10:20:00,103.18,103.23,103.13,103.14,25787.0,90.2898,90.3336,90.2461,90.2548,25787.0
2016-12-27 10:25:00,103.14,103.34,103.14,103.26,16128.0,90.2548,90.4298,90.2548,90.3598,16128.0
2016-12-27 10:30:00,103.27,103.33,103.25,103.27,7739.0,90.3686,90.4211,90.3511,90.3686,7739.0
2016-12-27 10:35:00,103.31,103.35,103.28,103.34,7112.0,90.4036,90.4386,90.3773,90.4298,7112.0
2016-12-27 10:40:00,103.35,103.41,103.3,103.38,9596.0,90.4386,90.4911,90.3948,90.4648,9596.0
2016-12-27 10:45:00,103.38,103.52,103.36,103.37,16192.0,90.4648,90.5873,90.4473,90.4561,16192.0
2016-12-27 10:50:00,103.41,103.44,103.38,103.4,5098.0,90.4911,90.5173,90.4648,90.4823,5098.0
2016-12-27 10:55:00,103.43,103.49,103.4,103.45,9572.0,90.5086,90.5611,90.4823,90.5261,9572.0
2016-12-27 11:00:00,103.47,103.55,103.4,103.44,20681.0,90.5436,90.6136,90.4823,90.5173,20681.0
2016-12-27 11:05:00,103.44,103.46,103.39,103.46,25097.0,90.5173,90.5348,90.4736,90.5348,25097.0
2016-12-27 11:10:00,103.44,103.49,103.39,103.42,25132.0,90.5173,90.5611,90.4736,90.4998,25132.0
2016-12-27 11:15:00,103.41,103.42,103.34,103.35,15730.0,90.4911,90.4998,90.4298,90.4386,15730.0
2016-12-27 11:20:00,103.34,103.41,103.34,103.37,15305.0,90.4298,90.4911,90.4298,90.4561,15305.0
2016-12-27 11:25:00,103.36,103.51,103.36,103.5,18762.0,90.4473,90.5786,90.4473,90.5698,18762.0
2016-12-27 11:30:00,103.52,103.53,103.42,103.44,37059.0,90.5873,90.5961,90.4998,90.5173,37059.0
2016-12-27 11:35:00,103.43,103.61,103.42,103.54,29206.0,90.5086,90.6661,90.4998,90.6048,29206.0
2016-12-27 11:40:00,103.55,103.73,103.53,103.71,19002.0,90.6136,90.7711,90.5961,90.7536,19002.0
2016-12-27 11:45:00,103.7,103.76,103.7,103.71,10584.0,90.7449,90.7974,90.7449,90.7536,10584.0
2016-12-27 11:50:00,103.7,103.71,103.63,103.64,4805.0,90.7449,90.7536,90.6836,90.6924,4805.0
2016-12-27 11:55:00,103.63,103.67,103.52,103.52,8611.0,90.6836,90.7186,90.5873,90.5873,8611.0
2016-12-27 12:00:00,103.52,103.54,103.52,103.54,5925.0,90.5873,90.6048,90.5873,90.6048,5925.0
2016-12-27 12:05:00,103.53,103.61,103.51,103.56,8437.0,90.5961,90.6661,90.5786,90.6223,8437.0
2016-12-27 12:10:00,103.56,103.58,103.47,103.47,6974.0,90.6223,90.6398,90.5436,90.5436,6974.0
2016-12-27 12:15:00,103.47,103.53,103.46,103.53,5305.0,90.5436,90.5961,90.5348,90.5961,5305.0
2016-12-27 12:20:00,103.49,103.5,103.39,103.4,10806.0,90.5611,90.5698,90.4736,90.4823,10806.0
2016-12-27 12:25:00,103.42,103.54,103.42,103.5,8975.0,90.4998,90.6048,90.4998,90.5698,8975.0
2016-12-27 12:30:00,103.5,103.55,103.46,103.52,17017.0,90.5698,90.6136,90.5348,90.5873,17017.0
2016-12-27 12:35:00,103.5,103.5,103.4,103.46,10706.0,90.5698,90.5698,90.4823,90.5348,10706.0
2016-12-27 12:40:00,103.41,103.44,103.41,103.43,2540.0,90.4911,90.5173,90.4911,90.5086,2540.0
2016-12-27 12:45:00,103.41,103.47,103.37,103.47,32557.0,90.4911,90.5436,90.4561,90.5436,32557.0
2016-12-27 12:50:00,103.44,103.46,103.41,103.42,6313.0,90.5173,90.5348,90.4911,90.4998,6313.0
2016-12-27 12:55:00,103.41,103.43,103.38,103.38,6009.0,90.4911,90.5086,90.4648,90.4648,6009.0
2016-12-27 13:00:00,103.37,103.38,103.32,103.35,12139.0,90.4561,90.4648,90.4123,90.4386,12139.0
2016-12-27 13:05:00,103.35,103.37,103.31,103.35,8393.0,90.4386,90.4561,90.4036,90.4386,8393.0
2016-12-27 13:10:00,103.36,103.43,103.35,103.42,9439.0,90.4473,90.5086,90.4386,90.4998,9439.0
2016-12-27 13:15:00,103.41,103.42,103.37,103.38,7215.0,90.4911,90.4998,90.4561,90.4648,7215.0
2016-12-27 13:20:00,103.38,103.42,103.38,103.4,2260.0,90.4648,90.4998,90.4648,90.4823,2260.0
2016-12-27 13:25:00,103.4,103.48,103.38,103.48,8801.0,90.4823,90.5523,90.4648,90.5523,8801.0
2016-12-27 13:30:00,103.47,103.55,103.47,103.53,6891.0,90.5436,90.6136,90.5436,90.5961,6891.0
2016-12-27 13:35:00,103.53,103.59,103.5,103.57,6054.0,90.5961,90.6486,90.5698,90.6311,6054.0
2016-12-27 13:40:00,103.57,103.57,103.52,103.52,3800.0,90.6311,90.6311,90.5873,90.5873,3800.0
2016-12-27 13:45:00,103.51,103.56,103.49,103.53,5014.0,90.5786,90.6223,90.5611,90.5961,5014.0
2016-12-27 13:50:00,103.53,103.54,103.51,103.52,4299.0,90.5961,90.6048,90.5786,90.5873,4299.0
2016-12-27 13:55:00,103.51,103.55,103.5,103.53,12921.0,90.5786,90.6136,90.5698,90.5961,12921.0
2016-12-27 14:00:00,103.52,103.61,103.52,103.61,18640.0,90.5873,90.6661,90.5873,90.6661,18640.0
2016-12-27 14:05:00,103.63,103.68,103.63,103.63,11626.0,90.6836,90.7274,90.6836,90.6836,11626.0
2016-12-27 14:10:00,103.61,103.63,103.58,103.62,8347.0,90.6661,90.6836,90.6398,90.6748,8347.0
2016-12-27 14:15:00,103.61,103.71,103.59,103.71,7333.0,90.6661,90.7536,90.6486,90.7536,7333.0
2016-12-27 14:20:00,103.7,103.77,103.69,103.75,16104.0,90.7449,90.8061,90.7361,90.7886,16104.0
2016-12-27 14:25:00,103.75,103.77,103.73,103.75,9168.0,90.7886,90.8061,90.7711,90.7886,9168.0
2016-12-27 14:30:00,103.76,103.8,103.73,103.76,13558.0,90.7974,90.8324,90.7711,90.7974,13558.0
2016-12-27 14:35:00,103.75,103.82,103.74,103.81,15336.0,90.7886,90.8499,90.7799,90.8411,15336.0
2016-12-27 14:40:00,103.8,103.81,103.77,103.79,8154.0,90.8324,90.8411,90.8061,90.8236,8154.0
2016-12-27 14:45:00,103.79,103.86,103.79,103.83,7197.0,90.8236,90.8849,90.8236,90.8586,7197.0
2016-12-27 14:50:00,103.81,103.83,103.7,103.72,10687.0,90.8411,90.8586,90.7449,90.7624,10687.0
2016-12-27 14:55:00,103.7,103.77,103.7,103.75,10376.0,90.7449,90.8061,90.7449,90.7886,10376.0
2016-12-27 15:00:00,103.74,103.85,103.67,103.82,30743.0,90.7799,90.8761,90.7186,90.8499,30743.0
2016-12-27 15:05:00,103.84,103.9,103.82,103.87,18856.0,90.8674,90.9199,90.8499,90.8936,18856.0
2016-12-27 15:10:00,103.86,103.92,103.82,103.91,22674.0,90.8849,90.9374,90.8499,90.9286,22674.0
2016-12-27 15:15:00,103.91,103.99,103.91,103.96,14463.0,90.9286,90.9986,90.9286,90.9724,14463.0
2016-12-27 15:20:00,103.96,104.1,103.94,104.1,50382.0,90.9724,91.0949,90.9549,91.0949,50382.0
2016-12-27 15:25:00,104.1,104.1,103.98,104.03,29603.0,91.0949,91.0949,90.9899,91.0336,29603.0
2016-12-27 15:30:00,104.0,104.04,103.96,104.0,33143.0,91.0074,91.0424,90.9724,91.0074,33143.0
2016-12-27 15:35:00,103.99,104.03,103.97,104.01,20263.0,90.9986,91.0336,90.9811,91.0161,20263.0
2016-12-27 15:40:00,104.02,104.12,103.97,104.05,49909.0,91.0249,91.1124,90.9811,91.0511,49909.0
2016-12-27 15:45:00,104.03,104.04,103.85,103.91,49934.0,91.0336,91.0424,90.8761,90.9286,49934.0
2016-12-27 15:50:00,103.92,104.06,103.91,104.05,73639.0,90.9374,91.0599,90.9286,91.0511,73639.0
2016-12-27 15:55:00,104.04,104.05,103.88,103.91,89196.0,91.0424,91.0511,90.9024,90.9286,89196.0
2016-12-28 09:30:00,103.45,103.69,103.38,103.65,45321.0,91.0513,91.2626,90.9897,91.2274,45321.0
2016-12-28 09:35:00,103.59,103.95,103.58,103.89,44010.0,91.1746,91.4914,91.1658,91.4386,44010.0
2016-12-28 09:40:00,103.89,104.13,103.86,104.12,31529.0,91.4386,91.6498,91.4122,91.641,31529.0
2016-12-28 09:45:00,104.13,104.33,104.13,104.17,58278.0,91.6498,91.8259,91.6498,91.685,58278.0
2016-12-28 09:50:00,104.14,104.14,103.88,103.93,10995.0,91.6586,91.6586,91.4298,91.4738,10995.0
2016-12-28 09:55:00,103.91,103.98,103.89,103.98,23286.0,91.4562,91.5178,91.4386,91.5178,23286.0
2016-12-28 10:00:00,103.98,104.0,103.87,103.94,21840.0,91.5178,91.5354,91.421,91.4826,21840.0
2016-12-28 10:05:00,103.94,103.99,103.91,103.95,10627.0,91.4826,91.5266,91.4562,91.4914,10627.0
2016-12-28 10:10:00,103.95,104.03,103.94,103.95,24678.0,91.4914,91.5618,91.4826,91.4914,24678.0
2016-12-28 10:15:00,103.95,104.0,103.92,103.98,12789.0,91.4914,91.5354,91.465,91.5178,12789.0
2016-12-28 10:20:00,103.98,104.02,103.95,103.98,9966.0,91.5178,91.553,91.4914,91.5178,9966.0
2016-12-28 10:25:00,103.97,104.11,103.93,104.09,16794.0,91.509,91.6322,91.4738,91.6146,16794.0
2016-12-28 10:30:00,104.09,104.1,103.94,103.98,11042.0,91.6146,91.6234,91.4826,91.5178,11042.0
2016-12-28 10:35:00,103.96,104.0,103.89,104.0,21840.0,91.5002,91.5354,91.4386,91.5354,21840.0
2016-12-28 10:40:00,104.0,104.01,103.9,103.9,12169.0,91.5354,91.5442,91.4474,91.4474,12169.0
2016-12-28 10:45:00,103.91,104.02,103.91,104.0,8176.0,91.4562,91.553,91.4562,91.5354,8176.0
2016-12-28 10:50:00,103.98,103.98,103.89,103.91,11909.0,91.5178,91.5178,91.4386,91.4562,11909.0
2016-12-28 10:55:00,103.9,103.92,103.88,103.9,13812.0,91.4474,91.465,91.4298,91.4474,13812.0
2016-12-28 11:00:00,103.9,103.93,103.88,103.93,17433.0,91.4474,91.4738,91.4298,91.4738,17433.0
2016-12-28 11:05:00,103.92,103.92,103.87,103.9,17415.0,91.465,91.465,91.421,91.4474,17415.0
2016-12-28 11:10:00,103.9,103.92,103.69,103.69,55866.0,91.4474,91.465,91.2626,91.2626,55866.0
2016-12-28 11:15:00,103.69,103.74,103.61,103.63,13826.0,91.2626,91.3066,91.1922,91.2098,13826.0
2016-12-28 11:20:00,103.63,103.78,103.61,103.74,14806.0,91.2098,91.3418,91.1922,91.3066,14806.0
2016-12-28 11:25:00,103.72,103.75,103.68,103.7,7262.0,91.289,91.3154,91.2538,91.2714,7262.0
2016-12-28 11:30:00,103.72,103.76,103.65,103.65,9136.0,91.289,91.3242,91.2274,91.2274,9136.0
2016-12-28 11:35:00,103.68,103.81,103.68,103.8,13896.0,91.2538,91.3682,91.2538,91.3594,13896.0
2016-12-28 11:40:00,103.81,103.83,103.79,103.8,11244.0,91.3682,91.3858,91.3506,91.3594,11244.0
2016-12-28 11:45:00,103.79,103.86,103.79,103.84,12990.0,91.3506,91.4122,91.3506,91.3946,12990.0
2016-12-28 11:50:00,103.83,103.83,103.79,103.79,8597.0,91.3858,91.3858,91.3506,91.3506,8597.0
2016-12-28 11:55:00,103.79,103.82,103.78,103.8,9315.0,91.3506,91.377,91.3418,91.3594,9315.0
2016-12-28 12:00:00,103.8,103.81,103.7,103.7,8366.0,91.3594,91.3682,91.2714,91.2714,8366.0
2016-12-28 12:05:00,103.7,103.76,103.65,103.73,12347.0,91.2714,91.3242,91.2274,91.2978,12347.0
2016-12-28 12:10:00,103.73,103.76,103.57,103.57,4157.0,91.2978,91.3242,91.157,91.157,4157.0
2016-12-28 12:15:00,103.57,103.57,103.46,103.47,7000.0,91.157,91.157,91.0601,91.0689,7000.0
2016-12-28 12:20:00,103.44,103.44,103.29,103.3,6321.0,91.0425,91.0425,90.9105,90.9193,6321.0
2016-12-28 12:25:00,103.28,103.36,103.28,103.36,11869.0,90.9017,90.9721,90.9017,90.9721,11869.0
2016-12-28 12:30:00,103.36,103.36,103.32,103.33,10775.0,90.9721,90.9721,90.9369,90.9457,10775.0
2016-12-28 12:35:00,103.32,103.34,103.26,103.26,8637.0,90.9369,90.9545,90.8841,90.8841,8637.0
2016-12-28 12:40:00,103.25,103.31,103.19,103.19,9552.0,90.8753,90.9281,90.8225,90.8225,9552.0
2016-12-28 12:45:00,103.18,103.2,103.15,103.16,1610.0,90.8137,90.8313,90.7873,90.7961,1610.0
2016-12-28 12:50:00,103.16,103.24,103.15,103.2,7897.0,90.7961,90.8665,90.7873,90.8313,7897.0
2016-12-28 12:55:00,103.2,103.23,103.17,103.23,3729.0,90.8313,90.8577,90.8049,90.8577,3729.0
2016-12-28 13:00:00,103.24,103.36,103.23,103.36,19426.0,90.8665,90.9721,90.8577,90.9721,19426.0
2016-12-28 13:05:00,103.35,103.36,103.29,103.35,12234.0,90.9633,90.9721,90.9105,90.9633,12234.0
2016-12-28 13:10:00,103.31,103.35,103.31,103.32,4040.0,90.9281,90.9633,90.9281,90.9369,4040.0
2016-12-28 13:15:00,103.35,103.37,103.31,103.33,6491.0,90.9633,90.9809,90.9281,90.9457,6491.0
2016-12-28 13:20:00,103.33,103.39,103.32,103.39,6649.0,90.9457,90.9985,90.9369,90.9985,6649.0
2016-12-28 13:25:00,103.39,103.43,103.38,103.39,17346.0,90.9985,91.0337,90.9897,90.9985,17346.0
2016-12-28 13:30:00,103.42,103.43,103.39,103.42,14727.0,91.0249,91.0337,90.9985,91.0249,14727.0
2016-12-28 13:35:00,103.42,103.42,103.4,103.4,6900.0,91.0249,91.0249,91.0073,91.0073,6900.0
2016-12-28 13:40:00,103.41,103.42,103.38,103.41,27549.0,91.0161,91.0249,90.9897,91.0161,27549.0
2016-12-28 13:45:00,103.4,103.5,103.4,103.41,52337.0,91.0073,91.0953,91.0073,91.0161,52337.0
2016-12-28 13:50:00,103.43,103.48,103.33,103.4,43790.0,91.0337,91.0777,90.9457,91.0073,43790.0
2016-12-28 13:55:00,103.39,103.45,103.38,103.42,30040.0,90.9985,91.0513,90.9897,91.0249,30040.0
2016-12-28 14:00:00,103.41,103.49,103.39,103.48,36105.0,91.0161,91.0865,90.9985,91.0777,36105.0
2016-12-28 14:05:00,103.44,103.45,103.42,103.44,15163.0,91.0425,91.0513,91.0249,91.0425,15163.0
2016-12-28 14:10:00,103.45,103.52,103.4,103.48,95487.0,91.0513,91.1129,91.0073,91.0777,95487.0
2016-12-28 14:15:00,103.47,103.51,103.43,103.49,70394.0,91.0689,91.1041,91.0337,91.0865,70394.0
2016-12-28 14:20:00,103.49,103.51,103.47,103.48,64272.0,91.0865,91.1041,91.0689,91.0777,64272.0
2016-12-28 14:25:00,103.49,103.5,103.45,103.49,55566.0,91.0865,91.0953,91.0513,91.0865,55566.0
2016-12-28 14:30:00,103.49,103.5,103.47,103.48,87068.0,91.0865,91.0953,91.0689,91.0777,87068.0
2016-12-28 14:35:00,103.48,103.5,103.42,103.47,40705.0,91.0777,91.0953,91.0249,91.0689,40705.0
2016-12-28 14:40:00,103.46,103.5,103.46,103.48,55924.0,91.0601,91.0953,91.0601,91.0777,55924.0
2016-12-28 14:45:00,103.48,103.49,103.47,103.47,25348.0,91.0777,91.0865,91.0689,91.0689,25348.0
2016-12-28 14:50:00,103.47,103.49,103.46,103.47,47037.0,91.0689,91.0865,91.0601,91.0689,47037.0
2016-12-28 14:55:00,103.47,103.5,103.47,103.5,72117.0,91.0689,91.0953,91.0689,91.0953,72117.0
2016-12-28 15:00:00,103.5,103.6,103.49,103.58,41260.0,91.0953,91.1834,91.0865,91.1658,41260.0
2016-12-28 15:05:00,103.57,103.57,103.53,103.55,12770.0,91.157,91.157,91.1217,91.1393,12770.0
2016-12-28 15:10:00,103.56,103.58,103.53,103.53,23272.0,91.1481,91.1658,91.1217,91.1217,23272.0
2016-12-28 15:15:00,103.54,103.55,103.49,103.5,15068.0,91.1305,91.1393,91.0865,91.0953,15068.0
2016-12-28 15:20:00,103.5,103.53,103.49,103.52,17148.0,91.0953,91.1217,91.0865,91.1129,17148.0
2016-12-28 15:25:00,103.52,103.52,103.44,103.48,41016.0,91.1129,91.1129,91.0425,91.0777,41016.0
2016-12-28 15:30:00,103.48,103.5,103.46,103.49,41704.0,91.0777,91.0953,91.0601,91.0865,41704.0
2016-12-28 15:35:00,103.48,103.5,103.47,103.48,71356.0,91.0777,91.0953,91.0689,91.0777,71356.0
2016-12-28 15:40:00,103.48,103.48,103.34,103.43,149681.0,91.0777,91.0777,90.9545,91.0337,149681.0
2016-12-28 15:45:00,103.43,103.47,103.4,103.44,72786.0,91.0337,91.0689,91.0073,91.0425,72786.0
2016-12-28 15:50:00,103.44,103.45,103.41,103.45,51931.0,91.0425,91.0513,91.0161,91.0513,51931.0
2016-12-28 15:55:00,103.44,103.46,103.38,103.39,106602.0,91.0425,91.0601,90.9897,90.9985,106602.0
2016-12-29 09:30:00,103.24,103.66,103.24,103.66,14653.0,90.8665,91.2362,90.8665,91.2362,14653.0
2016-12-29 09:35:00,103.67,103.94,103.59,103.72,17713.0,91.245,91.4826,91.1746,91.289,17713.0
2016-12-29 09:40:00,103.71,103.79,103.53,103.58,18569.0,91.2802,91.3506,91.1217,91.1658,18569.0
2016-12-29 09:45:00,103.58,103.66,103.34,103.34,33258.0,91.1658,91.2362,90.9545,90.9545,33258.0
2016-12-29 09:50:00,103.34,103.56,103.31,103.54,8470.0,90.9545,91.1481,90.9281,91.1305,8470.0
2016-12-29 09:55:00,103.6,103.6,103.35,103.49,8089.0,91.1834,91.1834,90.9633,91.0865,8089.0
2016-12-29 10:00:00,103.41,103.55,103.4,103.42,10591.0,91.0161,91.1393,91.0073,91.0249,10591.0
2016-12-29 10:05:00,103.45,103.55,103.33,103.49,23767.0,91.0513,91.1393,90.9457,91.0865,23767.0
2016-12-29 10:10:00,103.49,103.56,103.48,103.48,14142.0,91.0865,91.1481,91.0777,91.0777,14142.0
2016-12-29 10:15:00,103.49,103.57,103.43,103.51,21101.0,91.0865,91.157,91.0337,91.1041,21101.0
2016-12-29 10:20:00,103.51,103.56,103.49,103.55,12956.0,91.1041,91.1481,91.0865,91.1393,12956.0
2016-12-29 10:25:00,103.56,103.65,103.5,103.65,16032.0,91.1481,91.2274,91.0953,91.2274,16032.0
2016-12-29 10:30:00,103.65,103.65,103.53,103.53,9440.0,91.2274,91.2274,91.1217,91.1217,9440.0
2016-12-29 10:35:00,103.48,103.56,103.46,103.48,14755.0,91.0777,91.1481,91.0601,91.0777,14755.0
2016-12-29 10:40:00,103.47,103.52,103.46,103.51,13373.0,91.0689,91.1129,91.0601,91.1041,13373.0
2016-12-29 10:45:00,103.5,103.53,103.43,103.45,24377.0,91.0953,91.1217,91.0337,91.0513,24377.0
2016-12-29 10:50:00,103.45,103.53,103.43,103.48,36521.0,91.0513,91.1217,91.0337,91.0777,36521.0
2016-12-29 10:55:00,103.48,103.52,103.44,103.46,48476.0,91.0777,91.1129,91.0425,91.0601,48476.0
2016-12-29 11:00:00,103.46,103.53,103.45,103.49,28685.0,91.0601,91.1217,91.0513,91.0865,28685.0
2016-12-29 11:05:00,103.48,103.54,103.48,103.54,11444.0,91.0777,91.1305,91.0777,91.1305,11444.0
2016-12-29 11:10:00,103.55,103.55,103.48,103.48,20688.0,91.1393,91.1393,91.0777,91.0777,20688.0
2016-12-29 11:15:00,103.48,103.5,103.42,103.47,56261.0,91.0777,91.0953,91.0249,91.0689,56261.0
2016-12-29 11:20:00,103.47,103.49,103.45,103.47,20504.0,91.0689,91.0865,91.0513,91.0689,20504.0
2016-12-29 11:25:00,103.47,103.51,103.47,103.48,30730.0,91.0689,91.1041,91.0689,91.0777,30730.0
2016-12-29 11:30:00,103.47,103.55,103.47,103.55,9329.0,91.0689,91.1393,91.0689,91.1393,9329.0
2016-12-29 11:35:00,103.55,103.56,103.48,103.51,13493.0,91.1393,91.1481,91.0777,91.1041,13493.0
2016-12-29 11:40:00,103.5,103.53,103.48,103.53,10100.0,91.0953,91.1217,91.0777,91.1217,10100.0
2016-12-29 11:45:00,103.52,103.53,103.41,103.49,26206.0,91.1129,91.1217,91.0161,91.0865,26206.0
2016-12-29 11:50:00,103.46,103.5,103.43,103.47,91284.0,91.0601,91.0953,91.0337,91.0689,91284.0
2016-12-29 11:55:00,103.47,103.54,103.47,103.5,49045.0,91.0689,91.1305,91.0689,91.0953,49045.0
2016-12-29 12:00:00,103.49,103.52,103.47,103.48,16324.0,91.0865,91.1129,91.0689,91.0777,16324.0
2016-12-29 12:05:00,103.48,103.51,103.46,103.46,40759.0,91.0777,91.1041,91.0601,91.0601,40759.0
2016-12-29 12:10:00,103.47,103.5,103.46,103.49,48723.0,91.0689,91.0953,91.0601,91.0865,48723.0
2016-12-29 12:15:00,103.48,103.55,103.48,103.48,26636.0,91.0777,91.1393,91.0777,91.0777,26636.0
2016-12-29 12:20:00,103.49,103.5,103.47,103.49,13305.0,91.0865,91.0953,91.0689,91.0865,13305.0
2016-12-29 12:25:00,103.47,103.5,103.47,103.47,8301.0,91.0689,91.0953,91.0689,91.0689,8301.0
2016-12-29 12:30:00,103.48,103.52,103.47,103.51,15931.0,91.0777,91.1129,91.0689,91.1041,15931.0
2016-12-29 12:35:00,103.5,103.53,103.48,103.49,17811.0,91.0953,91.1217,91.0777,91.0865,17811.0
2016-12-29 12:40:00,103.5,103.55,103.48,103.53,18607.0,91.0953,91.1393,91.0777,91.1217,18607.0
2016-12-29 12:45:00,103.51,103.55,103.51,103.54,7473.0,91.1041,91.1393,91.1041,91.1305,7473.0
2016-12-29 12:50:00,103.53,103.55,103.48,103.52,8400.0,91.1217,91.1393,91.0777,91.1129,8400.0
2016-12-29 12:55:00,103.52,103.53,103.48,103.48,10953.0,91.1129,91.1217,91.0777,91.0777,10953.0
2016-12-29 13:00:00,103.49,103.53,103.49,103.51,10694.0,91.0865,91.1217,91.0865,91.1041,10694.0
2016-12-29 13:05:00,103.5,103.51,103.47,103.48,8753.0,91.0953,91.1041,91.0689,91.0777,8753.0
2016-12-29 13:10:00,103.48,103.5,103.48,103.48,12456.0,91.0777,91.0953,91.0777,91.0777,12456.0
2016-12-29 13:15:00,103.5,103.5,103.48,103.49,12112.0,91.0953,91.0953,91.0777,91.0865,12112.0
2016-12-29 13:20:00,103.5,103.52,103.48,103.5,5637.0,91.0953,91.1129,91.0777,91.0953,5637.0
2016-12-29 13:25:00,103.49,103.53,103.49,103.49,6381.0,91.0865,91.1217,91.0865,91.0865,6381.0
2016-12-29 13:30:00,103.49,103.49,103.46,103.48,18777.0,91.0865,91.0865,91.0601,91.0777,18777.0
2016-12-29 13:35:00,103.48,103.49,103.39,103.39,25561.0,91.0777,91.0865,90.9985,90.9985,25561.0
2016-12-29 13:40:00,103.38,103.39,103.24,103.24,13041.0,90.9897,90.9985,90.8665,90.8665,13041.0
2016-12-29 13:45:00,103.25,103.29,103.17,103.17,8292.0,90.8753,90.9105,90.8049,90.8049,8292.0
2016-12-29 13:50:00,103.19,103.3,103.18,103.24,30333.0,90.8225,90.9193,90.8137,90.8665,30333.0
2016-12-29 13:55:00,103.23,103.3,103.22,103.24,12971.0,90.8577,90.9193,90.8489,90.8665,12971.0
2016-12-29 14:00:00,103.28,103.35,103.23,103.23,7241.0,90.9017,90.9633,90.8577,90.8577,7241.0
2016-12-29 14:05:00,103.24,103.28,103.22,103.28,7953.0,90.8665,90.9017,90.8489,90.9017,7953.0
2016-12-29 14:10:00,103.27,103.27,103.23,103.24,6500.0,90.8929,90.8929,90.8577,90.8665,6500.0
2016-12-29 14:15:00,103.26,103.27,103.23,103.23,3894.0,90.8841,90.8929,90.8577,90.8577,3894.0
2016-12-29 14:20:00,103.25,103.29,103.23,103.25,4782.0,90.8753,90.9105,90.8577,90.8753,4782.0
2016-12-29 14:25:00,103.25,103.28,103.22,103.23,29964.0,90.8753,90.9017,90.8489,90.8577,29964.0
2016-12-29 14:30:00,103.23,103.25,103.2,103.22,27420.0,90.8577,90.8753,90.8313,90.8489,27420.0
2016-12-29 14:35:00,103.24,103.25,103.22,103.25,1300.0,90.8665,90.8753,90.8489,90.8753,1300.0
2016-12-29 14:40:00,103.23,103.24,103.21,103.24,27044.0,90.8577,90.8665,90.8401,90.8665,27044.0
2016-12-29 14:45:00,103.25,103.28,103.23,103.24,10852.0,90.8753,90.9017,90.8577,90.8665,10852.0
2016-12-29 14:50:00,103.24,103.25,103.23,103.23,5203.0,90.8665,90.8753,90.8577,90.8577,5203.0
2016-12-29 14:55:00,103.23,103.25,103.21,103.22,15364.0,90.8577,90.8753,90.8401,90.8489,15364.0
2016-12-29 15:00:00,103.22,103.24,103.22,103.23,19384.0,90.8489,90.8665,90.8489,90.8577,19384.0
2016-12-29 15:05:00,103.22,103.24,103.21,103.22,19780.0,90.8489,90.8665,90.8401,90.8489,19780.0
2016-12-29 15:10:00,103.22,103.25,103.22,103.23,25341.0,90.8489,90.8753,90.8489,90.8577,25341.0
2016-12-29 15:15:00,103.23,103.24,103.1,103.13,32262.0,90.8577,90.8665,90.7433,90.7697,32262.0
2016-12-29 15:20:00,103.13,103.18,103.13,103.13,7859.0,90.7697,90.8137,90.7697,90.7697,7859.0
2016-12-29 15:25:00,103.13,103.13,103.07,103.11,15809.0,90.7697,90.7697,90.7169,90.7521,15809.0
2016-12-29 15:30:00,103.09,103.16,103.07,103.07,9571.0,90.7345,90.7961,90.7169,90.7169,9571.0
2016-12-29 15:35:00,103.06,103.19,103.03,103.15,37073.0,90.7081,90.8225,90.6817,90.7873,37073.0
2016-12-29 15:40:00,103.14,103.18,103.12,103.15,17909.0,90.7785,90.8137,90.7609,90.7873,17909.0
2016-12-29 15:45:00,103.14,103.17,103.12,103.13,27289.0,90.7785,90.8049,90.7609,90.7697,27289.0
2016-12-29 15:50:00,103.15,103.16,103.12,103.16,32805.0,90.7873,90.7961,90.7609,90.7961,32805.0
2016-12-29 15:55:00,103.16,103.2,103.11,103.17,96703.0,90.7961,90.8313,90.7521,90.8049,96703.0
2016-12-30 09:30:00,103.01,103.48,103.01,103.25,56133.0,90.6641,91.0777,90.6641,90.8753,56133.0
2016-12-30 09:35:00,103.25,103.33,103.09,103.19,45451.0,90.8753,90.9457,90.7345,90.8225,45451.0
2016-12-30 09:40:00,103.15,103.19,102.99,103.01,11281.0,90.7873,90.8225,90.6465,90.6641,11281.0
2016-12-30 09:45:00,103.0,103.15,102.9,103.14,18979.0,90.6553,90.7873,90.5673,90.7785,18979.0
2016-12-30 09:50:00,103.09,103.09,102.87,102.87,14074.0,90.7345,90.7345,90.5408,90.5408,14074.0
2016-12-30 09:55:00,102.89,103.01,102.85,102.95,23019.0,90.5584,90.6641,90.5232,90.6113,23019.0
2016-12-30 10:00:00,102.96,103.0,102.89,102.96,24915.0,90.6201,90.6553,90.5584,90.6201,24915.0
2016-12-30 10:05:00,102.97,103.28,102.97,103.23,21017.0,90.6289,90.9017,90.6289,90.8577,21017.0
2016-12-30 10:10:00,103.22,103.22,103.11,103.15,2700.0,90.8489,90.8489,90.7521,90.7873,2700.0
2016-12-30 10:15:00,103.12,103.23,103.08,103.13,10212.0,90.7609,90.8577,90.7257,90.7697,10212.0
2016-12-30 10:20:00,103.14,103.21,103.08,103.16,5142.0,90.7785,90.8401,90.7257,90.7961,5142.0
2016-12-30 10:25:00,103.18,103.19,103.07,103.12,6667.0,90.8137,90.8225,90.7169,90.7609,6667.0
2016-12-30 10:30:00,103.12,103.26,103.12,103.26,10434.0,90.7609,90.8841,90.7609,90.8841,10434.0
2016-12-30 10:35:00,103.27,103.45,103.25,103.37,18346.0,90.8929,91.0513,90.8753,90.9809,18346.0
2016-12-30 10:40:00,103.34,103.34,103.22,103.23,13375.0,90.9545,90.9545,90.8489,90.8577,13375.0
2016-12-30 10:45:00,103.22,103.26,103.19,103.23,12923.0,90.8489,90.8841,90.8225,90.8577,12923.0
2016-12-30 10:50:00,103.24,103.29,103.19,103.2,2750.0,90.8665,90.9105,90.8225,90.8313,2750.0
2016-12-30 10:55:00,103.24,103.27,103.23,103.23,3775.0,90.8665,90.8929,90.8577,90.8577,3775.0
2016-12-30 11:00:00,103.22,103.26,103.21,103.26,7159.0,90.8489,90.8841,90.8401,90.8841,7159.0
2016-12-30 11:05:00,103.26,103.29,103.22,103.23,3792.0,90.8841,90.9105,90.8489,90.8577,3792.0
2016-12-30 11:10:00,103.24,103.25,103.15,103.15,8584.0,90.8665,90.8753,90.7873,90.7873,8584.0
2016-12-30 11:15:00,103.17,103.19,103.15,103.17,4612.0,90.8049,90.8225,90.7873,90.8049,4612.0
2016-12-30 11:20:00,103.19,103.29,103.18,103.29,6617.0,90.8225,90.9105,90.8137,90.9105,6617.0
2016-12-30 11:25:00,103.3,103.43,103.3,103.42,10975.0,90.9193,91.0337,90.9193,91.0249,10975.0
2016-12-30 11:30:00,103.41,103.44,103.3,103.36,14529.0,91.0161,91.0425,90.9193,90.9721,14529.0
2016-12-30 11:35:00,103.36,103.36,103.27,103.35,5309.0,90.9721,90.9721,90.8929,90.9633,5309.0
2016-12-30 11:40:00,103.35,103.43,103.34,103.39,4244.0,90.9633,91.0337,90.9545,90.9985,4244.0
2016-12-30 11:45:00,103.37,103.41,103.34,103.34,5776.0,90.9809,91.0161,90.9545,90.9545,5776.0
2016-12-30 11:50:00,103.32,103.39,103.29,103.34,11283.0,90.9369,90.9985,90.9105,90.9545,11283.0
2016-12-30 11:55:00,103.34,103.35,103.26,103.28,2792.0,90.9545,90.9633,90.8841,90.9017,2792.0
2016-12-30 12:00:00,103.28,103.28,103.2,103.22,7240.0,90.9017,90.9017,90.8313,90.8489,7240.0
2016-12-30 12:05:00,103.19,103.25,103.19,103.19,4130.0,90.8225,90.8753,90.8225,90.8225,4130.0
2016-12-30 12:10:00,103.21,103.32,103.18,103.29,16123.0,90.8401,90.9369,90.8137,90.9105,16123.0
2016-12-30 12:15:00,103.27,103.32,103.26,103.32,6711.0,90.8929,90.9369,90.8841,90.9369,6711.0
2016-12-30 12:20:00,103.31,103.38,103.29,103.31,4930.0,90.9281,90.9897,90.9105,90.9281,4930.0
2016-12-30 12:25:00,103.32,103.35,103.27,103.27,5595.0,90.9369,90.9633,90.8929,90.8929,5595.0
2016-12-30 12:30:00,103.26,103.35,103.26,103.28,8636.0,90.8841,90.9633,90.8841,90.9017,8636.0
2016-12-30 12:35:00,103.28,103.37,103.25,103.37,6694.0,90.9017,90.9809,90.8753,90.9809,6694.0
2016-12-30 12:40:00,103.33,103.33,103.31,103.32,750.0,90.9457,90.9457,90.9281,90.9369,750.0
2016-12-30 12:45:00,103.3,103.31,103.28,103.29,3074.0,90.9193,90.9281,90.9017,90.9105,3074.0
2016-12-30 12:50:00,103.27,103.28,103.17,103.23,7813.0,90.8929,90.9017,90.8049,90.8577,7813.0
2016-12-30 12:55:00,103.19,103.19,103.13,103.19,7229.0,90.8225,90.8225,90.7697,90.8225,7229.0
2016-12-30 13:00:00,103.17,103.24,103.17,103.22,3479.0,90.8049,90.8665,90.8049,90.8489,3479.0
2016-12-30 13:05:00,103.2,103.22,103.19,103.2,4190.0,90.8313,90.8489,90.8225,90.8313,4190.0
2016-12-30 13:10:00,103.19,103.2,103.16,103.17,2109.0,90.8225,90.8313,90.7961,90.8049,2109.0
2016-12-30 13:15:00,103.19,103.28,103.19,103.28,5128.0,90.8225,90.9017,90.8225,90.9017,5128.0
2016-12-30 13:20:00,103.26,103.31,103.26,103.31,4395.0,90.8841,90.9281,90.8841,90.9281,4395.0
2016-12-30 13:25:00,103.3,103.31,103.25,103.27,3690.0,90.9193,90.9281,90.8753,90.8929,3690.0
2016-12-30 13:30:00,103.28,103.31,103.27,103.27,3152.0,90.9017,90.9281,90.8929,90.8929,3152.0
2016-12-30 13:35:00,103.28,103.3,103.19,103.21,10351.0,90.9017,90.9193,90.8225,90.8401,10351.0
2016-12-30 13:40:00,103.17,103.24,103.17,103.18,2831.0,90.8049,90.8665,90.8049,90.8137,2831.0
2016-12-30 13:45:00,103.17,103.17,103.11,103.14,3623.0,90.8049,90.8049,90.7521,90.7785,3623.0
2016-12-30 13:50:00,103.11,103.19,103.11,103.19,4135.0,90.7521,90.8225,90.7521,90.8225,4135.0
2016-12-30 13:55:00,103.18,103.21,103.15,103.17,2550.0,90.8137,90.8401,90.7873,90.8049,2550.0
2016-12-30 14:00:00,103.17,103.18,103.11,103.12,2840.0,90.8049,90.8137,90.7521,90.7609,2840.0
2016-12-30 14:05:00,103.13,103.13,103.1,103.1,3397.0,90.7697,90.7697,90.7433,90.7433,3397.0
2016-12-30 14:10:00,103.09,103.09,103.05,103.05,2925.0,90.7345,90.7345,90.6993,90.6993,2925.0
2016-12-30 14:15:00,103.06,103.08,103.01,103.01,6779.0,90.7081,90.7257,90.6641,90.6641,6779.0
2016-12-30 14:20:00,103.01,103.01,102.95,102.97,9592.0,90.6641,90.6641,90.6113,90.6289,9592.0
2016-12-30 14:25:00,102.98,103.0,102.94,102.94,5696.0,90.6377,90.6553,90.6025,90.6025,5696.0
2016-12-30 14:30:00,102.95,103.06,102.94,103.0,8400.0,90.6113,90.7081,90.6025,90.6553,8400.0
2016-12-30 14:35:00,103.0,103.04,102.99,103.02,16206.0,90.6553,90.6905,90.6465,90.6729,16206.0
2016-12-30 14:40:00,103.01,103.03,102.96,102.99,6982.0,90.6641,90.6817,90.6201,90.6465,6982.0
2016-12-30 14:45:00,102.96,102.97,102.9,102.92,21854.0,90.6201,90.6289,90.5673,90.5849,21854.0
2016-12-30 14:50:00,102.92,103.0,102.88,102.95,23203.0,90.5849,90.6553,90.5496,90.6113,23203.0
2016-12-30 14:55:00,102.95,103.32,102.93,103.29,137583.0,90.6113,90.9369,90.5937,90.9105,137583.0
2016-12-30 15:00:00,103.25,103.3,103.16,103.27,88511.0,90.8753,90.9193,90.7961,90.8929,88511.0
2016-12-30 15:05:00,103.27,103.29,103.24,103.25,21122.0,90.8929,90.9105,90.8665,90.8753,21122.0
2016-12-30 15:10:00,103.25,103.28,103.21,103.27,17935.0,90.8753,90.9017,90.8401,90.8929,17935.0
2016-12-30 15:15:00,103.29,103.3,103.25,103.26,6535.0,90.9105,90.9193,90.8753,90.8841,6535.0
2016-12-30 15:20:00,103.26,103.29,103.26,103.26,16632.0,90.8841,90.9105,90.8841,90.8841,16632.0
2016-12-30 15:25:00,103.27,103.28,103.24,103.24,25503.0,90.8929,90.9017,90.8665,90.8665,25503.0
2016-12-30 15:30:00,103.25,103.26,103.13,103.16,37383.0,90.8753,90.8841,90.7697,90.7961,37383.0
2016-12-30 15:35:00,103.17,103.17,103.03,103.04,14786.0,90.8049,90.8049,90.6817,90.6905,14786.0
2016-12-30 15:40:00,103.02,103.04,102.91,102.93,16635.0,90.6729,90.6905,90.5761,90.5937,16635.0
2016-12-30 15:45:00,102.93,102.94,102.82,102.83,33520.0,90.5937,90.6025,90.4968,90.5056,33520.0
2016-12-30 15:50:00,102.83,102.86,102.78,102.83,36894.0,90.5056,90.532,90.4616,90.5056,36894.0
2016-12-30 15:55:00,102.82,103.08,102.82,103.05,105459.0,90.4968,90.7257,90.4968,90.6993,105459.0
2017-01-03 09:30:00,103.65,103.95,103.57,103.65,118439.0,91.2274,91.4914,91.157,91.2274,118439.0
2017-01-03 09:35:00,103.65,103.89,103.45,103.8,51063.0,91.2274,91.4386,91.0513,91.3594,51063.0
2017-01-03 09:40:00,103.81,104.0,103.66,104.0,66270.0,91.3682,91.5354,91.2362,91.5354,66270.0
2017-01-03 09:45:00,103.97,104.34,103.94,104.29,79680.0,91.509,91.8347,91.4826,91.7907,79680.0
2017-01-03 09:50:00,104.29,104.29,103.93,104.11,78621.0,91.7907,91.7907,91.4738,91.6322,78621.0
2017-01-03 09:55:00,104.11,104.39,104.11,104.39,29691.0,91.6322,91.8787,91.6322,91.8787,29691.0
2017-01-03 10:00:00,104.37,104.57,104.35,104.55,54121.0,91.8611,92.0371,91.8435,92.0195,54121.0
2017-01-03 10:05:00,104.57,104.77,104.52,104.71,45592.0,92.0371,92.2131,91.9931,92.1603,45592.0
2017-01-03 10:10:00,104.71,104.76,104.57,104.58,21319.0,92.1603,92.2043,92.0371,92.0459,21319.0
2017-01-03 10:15:00,104.58,104.7,104.57,104.7,22780.0,92.0459,92.1515,92.0371,92.1515,22780.0
2017-01-03 10:20:00,104.69,104.7,104.36,104.47,14940.0,92.1427,92.1515,91.8523,91.9491,14940.0
2017-01-03 10:25:00,104.47,104.47,104.26,104.32,24395.0,91.9491,91.9491,91.7643,91.8171,24395.0
2017-01-03 10:30:00,104.34,104.52,104.33,104.45,42398.0,91.8347,91.9931,91.8259,91.9315,42398.0
2017-01-03 10:35:00,104.44,104.44,104.3,104.3,23602.0,91.9227,91.9227,91.7995,91.7995,23602.0
2017-01-03 10:40:00,104.32,104.37,104.09,104.09,49432.0,91.8171,91.8611,91.6146,91.6146,49432.0
2017-01-03 10:45:00,104.12,104.2,104.06,104.09,17032.0,91.641,91.7114,91.5882,91.6146,17032.0
2017-01-03 10:50:00,104.06,104.1,103.96,103.96,27147.0,91.5882,91.6234,91.5002,91.5002,27147.0
2017-01-03 10:55:00,103.94,103.94,103.81,103.85,14489.0,91.4826,91.4826,91.3682,91.4034,14489.0
2017-01-03 11:00:00,103.85,103.87,103.73,103.77,34655.0,91.4034,91.421,91.2978,91.333,34655.0
2017-01-03 11:05:00,103.79,103.88,103.69,103.87,20781.0,91.3506,91.4298,91.2626,91.421,20781.0
2017-01-03 11:10:00,103.85,104.06,103.84,104.06,22970.0,91.4034,91.5882,91.3946,91.5882,22970.0
2017-01-03 11:15:00,104.07,104.1,104.01,104.1,47195.0,91.597,91.6234,91.5442,91.6234,47195.0
2017-01-03 11:20:00,104.11,104.32,104.08,104.15,32061.0,91.6322,91.8171,91.6058,91.6674,32061.0
2017-01-03 11:25:00,104.16,104.17,103.92,104.03,16881.0,91.6762,91.685,91.465,91.5618,16881.0
2017-01-03 11:30:00,104.03,104.21,104.01,104.21,16847.0,91.5618,91.7202,91.5442,91.7202,16847.0
2017-01-03 11:35:00,104.2,104.29,104.15,104.19,39413.0,91.7114,91.7907,91.6674,91.7026,39413.0
2017-01-03 11:40:00,104.16,104.19,104.0,104.15,41746.0,91.6762,91.7026,91.5354,91.6674,41746.0
2017-01-03 11:45:00,104.15,104.28,104.15,104.25,21788.0,91.6674,91.7819,91.6674,91.7555,21788.0
2017-01-03 11:50:00,104.25,104.33,104.24,104.33,10078.0,91.7555,91.8259,91.7466,91.8259,10078.0
2017-01-03 11:55:00,104.31,104.31,104.24,104.29,54639.0,91.8083,91.8083,91.7466,91.7907,54639.0
2017-01-03 12:00:00,104.29,104.32,103.93,104.06,129537.0,91.7907,91.8171,91.4738,91.5882,129537.0
2017-01-03 12:05:00,104.07,104.07,103.95,103.99,14357.0,91.597,91.597,91.4914,91.5266,14357.0
2017-01-03 12:10:00,104.01,104.09,103.98,103.99,11859.0,91.5442,91.6146,91.5178,91.5266,11859.0
2017-01-03 12:15:00,103.97,103.97,103.8,103.82,13157.0,91.509,91.509,91.3594,91.377,13157.0
2017-01-03 12:20:00,103.82,103.83,103.72,103.8,27058.0,91.377,91.3858,91.289,91.3594,27058.0
2017-01-03 12:25:00,103.8,103.92,103.8,103.84,14644.0,91.3594,91.465,91.3594,91.3946,14644.0
2017-01-03 12:30:00,103.81,103.93,103.81,103.9,7201.0,91.3682,91.4738,91.3682,91.4474,7201.0
2017-01-03 12:35:00,103.89,103.9,103.8,103.82,17950.0,91.4386,91.4474,91.3594,91.377,17950.0
2017-01-03 12:40:00,103.83,103.91,103.72,103.74,46436.0,91.3858,91.4562,91.289,91.3066,46436.0
2017-01-03 12:45:00,103.73,103.84,103.72,103.81,33274.0,91.2978,91.3946,91.289,91.3682,33274.0
2017-01-03 12:50:00,103.81,103.83,103.68,103.7,16150.0,91.3682,91.3858,91.2538,91.2714,16150.0
2017-01-03 12:55:00,103.72,103.77,103.7,103.73,12687.0,91.289,91.333,91.2714,91.2978,12687.0
2017-01-03 13:00:00,103.75,103.77,103.69,103.74,14460.0,91.3154,91.333,91.2626,91.3066,14460.0
2017-01-03 13:05:00,103.75,103.76,103.73,103.73,65125.0,91.3154,91.3242,91.2978,91.2978,65125.0
2017-01-03 13:10:00,103.74,103.84,103.73,103.78,19767.0,91.3066,91.3946,91.2978,91.3418,19767.0
2017-01-03 13:15:00,103.79,103.83,103.78,103.81,6415.0,91.3506,91.3858,91.3418,91.3682,6415.0
2017-01-03 13:20:00,103.81,103.88,103.77,103.8,15141.0,91.3682,91.4298,91.333,91.3594,15141.0
2017-01-03 13:25:00,103.81,103.85,103.75,103.81,24730.0,91.3682,91.4034,91.3154,91.3682,24730.0
2017-01-03 13:30:00,103.85,103.86,103.77,103.78,10925.0,91.4034,91.4122,91.333,91.3418,10925.0
2017-01-03 13:35:00,103.78,103.9,103.77,103.9,21371.0,91.3418,91.4474,91.333,91.4474,21371.0
2017-01-03 13:40:00,103.9,103.9,103.83,103.86,11875.0,91.4474,91.4474,91.3858,91.4122,11875.0
2017-01-03 13:45:00,103.85,103.86,103.77,103.81,8926.0,91.4034,91.4122,91.333,91.3682,8926.0
2017-01-03 13:50:00,103.81,103.89,103.81,103.82,14983.0,91.3682,91.4386,91.3682,91.377,14983.0
2017-01-03 13:55:00,103.81,103.88,103.81,103.82,6977.0,91.3682,91.4298,91.3682,91.377,6977.0
2017-01-03 14:00:00,103.82,103.9,103.8,103.81,16457.0,91.377,91.4474,91.3594,91.3682,16457.0
2017-01-03 14:05:00,103.82,103.88,103.69,103.76,47604.0,91.377,91.4298,91.2626,91.3242,47604.0
2017-01-03 14:10:00,103.75,103.8,103.71,103.8,80293.0,91.3154,91.3594,91.2802,91.3594,80293.0
2017-01-03 14:15:00,103.8,103.85,103.79,103.84,30037.0,91.3594,91.4034,91.3506,91.3946,30037.0
2017-01-03 14:20:00,103.82,103.9,103.82,103.86,38557.0,91.377,91.4474,91.377,91.4122,38557.0
2017-01-03 14:25:00,103.86,103.89,103.8,103.83,26140.0,91.4122,91.4386,91.3594,91.3858,26140.0
2017-01-03 14:30:00,103.83,103.9,103.82,103.88,62158.0,91.3858,91.4474,91.377,91.4298,62158.0
2017-01-03 14:35:00,103.89,103.9,103.88,103.9,38746.0,91.4386,91.4474,91.4298,91.4474,38746.0
2017-01-03 14:40:00,103.9,103.93,103.84,103.85,43838.0,91.4474,91.4738,91.3946,91.4034,43838.0
2017-01-03 14:45:00,103.84,103.9,103.84,103.9,13177.0,91.3946,91.4474,91.3946,91.4474,13177.0
2017-01-03 14:50:00,103.88,103.98,103.86,103.98,19051.0,91.4298,91.5178,91.4122,91.5178,19051.0
2017-01-03 14:55:00,103.97,103.98,103.76,103.81,32939.0,91.509,91.5178,91.3242,91.3682,32939.0
2017-01-03 15:00:00,103.81,103.95,103.81,103.94,24272.0,91.3682,91.4914,91.3682,91.4826,24272.0
2017-01-03 15:05:00,103.94,104.05,103.93,104.05,16055.0,91.4826,91.5794,91.4738,91.5794,16055.0
2017-01-03 15:10:00,104.04,104.07,103.98,104.03,35334.0,91.5706,91.597,91.5178,91.5618,35334.0
2017-01-03 15:15:00,104.02,104.02,103.96,103.97,16070.0,91.553,91.553,91.5002,91.509,16070.0
2017-01-03 15:20:00,103.95,103.98,103.91,103.95,18345.0,91.4914,91.5178,91.4562,91.4914,18345.0
2017-01-03 15:25:00,103.94,104.02,103.94,104.0,77551.0,91.4826,91.553,91.4826,91.5354,77551.0
2017-01-03 15:30:00,104.0,104.01,103.88,103.95,25650.0,91.5354,91.5442,91.4298,91.4914,25650.0
2017-01-03 15:35:00,103.93,104.01,103.91,104.0,30934.0,91.4738,91.5442,91.4562,91.5354,30934.0
2017-01-03 15:40:00,103.99,104.03,103.97,104.01,36408.0,91.5266,91.5618,91.509,91.5442,36408.0
2017-01-03 15:45:00,104.01,104.21,104.01,104.08,73641.0,91.5442,91.7202,91.5442,91.6058,73641.0
2017-01-03 15:50:00,104.08,104.15,104.07,104.09,63093.0,91.6058,91.6674,91.597,91.6146,63093.0
2017-01-03 15:55:00,104.1,104.1,103.99,104.05,100353.0,91.6234,91.6234,91.5266,91.5794,100353.0
2017-01-04 09:30:00,104.34,105.0,104.1,104.88,136789.0,91.8347,92.4156,91.6234,92.3099,136789.0
2017-01-04 09:35:00,104.88,105.42,104.81,105.18,237887.0,92.3099,92.7852,92.2483,92.574,237887.0
2017-01-04 09:40:00,105.19,105.27,105.12,105.23,32350.0,92.5828,92.6532,92.5212,92.618,32350.0
2017-01-04 09:45:00,105.19,105.26,105.02,105.11,32981.0,92.5828,92.6444,92.4332,92.5124,32981.0
2017-01-04 09:50:00,105.11,105.41,105.09,105.31,124294.0,92.5124,92.7764,92.4948,92.6884,124294.0
2017-01-04 09:55:00,105.29,105.34,105.12,105.32,67247.0,92.6708,92.7148,92.5212,92.6972,67247.0
2017-01-04 10:00:00,105.35,105.46,105.22,105.29,40463.0,92.7236,92.8204,92.6092,92.6708,40463.0
2017-01-04 10:05:00,105.36,105.7,105.28,105.69,39244.0,92.7324,93.0317,92.662,93.0229,39244.0
2017-01-04 10:10:00,105.7,105.7,105.35,105.4,35579.0,93.0317,93.0317,92.7236,92.7676,35579.0
2017-01-04 10:15:00,105.39,105.88,105.33,105.88,53830.0,92.7588,93.1901,92.706,93.1901,53830.0
2017-01-04 10:20:00,105.88,106.25,105.8,106.14,105178.0,93.1901,93.5157,93.1197,93.4189,105178.0
2017-01-04 10:25:00,106.11,106.5,106.08,106.17,92432.0,93.3925,93.7358,93.3661,93.4453,92432.0
2017-01-04 10:30:00,106.15,106.19,106.03,106.04,43433.0,93.4277,93.4629,93.3221,93.3309,43433.0
2017-01-04 10:35:00,106.04,106.07,105.82,105.84,41739.0,93.3309,93.3573,93.1373,93.1549,41739.0
2017-01-04 10:40:00,105.85,105.85,105.56,105.61,26411.0,93.1637,93.1637,92.9084,92.9525,26411.0
2017-01-04 10:45:00,105.67,105.88,105.64,105.8,17261.0,93.0053,93.1901,92.9789,93.1197,17261.0
2017-01-04 10:50:00,105.77,105.81,105.59,105.59,14971.0,93.0933,93.1285,92.9348,92.9348,14971.0
2017-01-04 10:55:00,105.61,105.88,105.6,105.83,31687.0,92.9525,93.1901,92.9437,93.1461,31687.0
2017-01-04 11:00:00,105.84,105.97,105.77,105.97,29950.0,93.1549,93.2693,93.0933,93.2693,29950.0
2017-01-04 11:05:00,105.95,106.06,105.95,105.97,28158.0,93.2517,93.3485,93.2517,93.2693,28158.0
2017-01-04 11:10:00,105.97,106.07,105.95,106.01,38342.0,93.2693,93.3573,93.2517,93.3045,38342.0
2017-01-04 11:15:00,106.0,106.08,105.97,106.03,23592.0,93.2957,93.3661,93.2693,93.3221,23592.0
2017-01-04 11:20:00,106.02,106.37,106.02,106.27,62022.0,93.3133,93.6214,93.3133,93.5334,62022.0
2017-01-04 11:25:00,106.27,106.29,106.18,106.25,32113.0,93.5334,93.551,93.4541,93.5157,32113.0
2017-01-04 11:30:00,106.25,106.29,106.16,106.26,28878.0,93.5157,93.551,93.4365,93.5245,28878.0
2017-01-04 11:35:00,106.28,106.28,106.0,106.05,19382.0,93.5422,93.5422,93.2957,93.3397,19382.0
2017-01-04 11:40:00,106.06,106.08,105.97,106.05,12990.0,93.3485,93.3661,93.2693,93.3397,12990.0
2017-01-04 11:45:00,106.1,106.1,106.0,106.0,16257.0,93.3837,93.3837,93.2957,93.2957,16257.0
2017-01-04 11:50:00,106.0,106.04,105.97,106.0,26162.0,93.2957,93.3309,93.2693,93.2957,26162.0
2017-01-04 11:55:00,106.01,106.06,105.98,105.99,11823.0,93.3045,93.3485,93.2781,93.2869,11823.0
2017-01-04 12:00:00,106.0,106.09,105.98,106.0,20657.0,93.2957,93.3749,93.2781,93.2957,20657.0
2017-01-04 12:05:00,106.0,106.02,105.95,106.0,13106.0,93.2957,93.3133,93.2517,93.2957,13106.0
2017-01-04 12:10:00,105.99,106.01,105.9,105.95,29133.0,93.2869,93.3045,93.2077,93.2517,29133.0
2017-01-04 12:15:00,105.95,106.04,105.94,106.0,1249629.0,93.2517,93.3309,93.2429,93.2957,1249629.0
2017-01-04 12:20:00,106.01,106.16,106.0,106.07,22921.0,93.3045,93.4365,93.2957,93.3573,22921.0
2017-01-04 12:25:00,106.07,106.21,106.02,106.18,15995.0,93.3573,93.4805,93.3133,93.4541,15995.0
2017-01-04 12:30:00,106.17,106.18,106.12,106.17,7903.0,93.4453,93.4541,93.4013,93.4453,7903.0
2017-01-04 12:35:00,106.12,106.13,106.04,106.11,10223.0,93.4013,93.4101,93.3309,93.3925,10223.0
2017-01-04 12:40:00,106.08,106.09,106.0,106.03,8308.0,93.3661,93.3749,93.2957,93.3221,8308.0
2017-01-04 12:45:00,106.06,106.08,106.01,106.08,19731.0,93.3485,93.3661,93.3045,93.3661,19731.0
2017-01-04 12:50:00,106.09,106.09,105.83,105.83,26442.0,93.3749,93.3749,93.1461,93.1461,26442.0
2017-01-04 12:55:00,105.84,105.9,105.83,105.85,18524.0,93.1549,93.2077,93.1461,93.1637,18524.0
2017-01-04 13:00:00,105.84,105.85,105.65,105.71,15063.0,93.1549,93.1637,92.9877,93.0405,15063.0
2017-01-04 13:05:00,105.68,105.68,105.52,105.54,8746.0,93.0141,93.0141,92.8732,92.8908,8746.0
2017-01-04 13:10:00,105.56,105.59,105.46,105.52,15401.0,92.9084,92.9348,92.8204,92.8732,15401.0
2017-01-04 13:15:00,105.53,105.57,105.43,105.51,17356.0,92.882,92.9172,92.794,92.8644,17356.0
2017-01-04 13:20:00,105.49,105.51,105.37,105.37,11802.0,92.8468,92.8644,92.7412,92.7412,11802.0
2017-01-04 13:25:00,105.39,105.41,105.29,105.34,15442.0,92.7588,92.7764,92.6708,92.7148,15442.0
2017-01-04 13:30:00,105.34,105.37,105.29,105.32,11885.0,92.7148,92.7412,92.6708,92.6972,11885.0
2017-01-04 13:35:00,105.32,105.35,105.29,105.32,11414.0,92.6972,92.7236,92.6708,92.6972,11414.0
2017-01-04 13:40:00,105.32,105.34,105.23,105.27,52222.0,92.6972,92.7148,92.618,92.6532,52222.0
2017-01-04 13:45:00,105.27,105.31,105.21,105.27,43846.0,92.6532,92.6884,92.6004,92.6532,43846.0
2017-01-04 13:50:00,105.27,105.45,105.26,105.31,23389.0,92.6532,92.8116,92.6444,92.6884,23389.0
2017-01-04 13:55:00,105.33,105.45,105.33,105.43,7794.0,92.706,92.8116,92.706,92.794,7794.0
2017-01-04 14:00:00,105.43,105.52,105.43,105.5,15733.0,92.794,92.8732,92.794,92.8556,15733.0
2017-01-04 14:05:00,105.51,105.52,105.49,105.51,8310.0,92.8644,92.8732,92.8468,92.8644,8310.0
2017-01-04 14:10:00,105.51,105.51,105.42,105.49,26929.0,92.8644,92.8644,92.7852,92.8468,26929.0
2017-01-04 14:15:00,105.49,105.53,105.46,105.53,18458.0,92.8468,92.882,92.8204,92.882,18458.0
2017-01-04 14:20:00,105.53,105.54,105.38,105.39,16679.0,92.882,92.8908,92.75,92.7588,16679.0
2017-01-04 14:25:00,105.39,105.47,105.38,105.47,9196.0,92.7588,92.8292,92.75,92.8292,9196.0
2017-01-04 14:30:00,105.47,105.49,105.46,105.48,11725.0,92.8292,92.8468,92.8204,92.838,11725.0
2017-01-04 14:35:00,105.49,105.53,105.48,105.51,9976.0,92.8468,92.882,92.838,92.8644,9976.0
2017-01-04 14:40:00,105.52,105.53,105.48,105.52,11721.0,92.8732,92.882,92.838,92.8732,11721.0
2017-01-04 14:45:00,105.52,105.52,105.4,105.43,17951.0,92.8732,92.8732,92.7676,92.794,17951.0
2017-01-04 14:50:00,105.43,105.45,105.37,105.45,14767.0,92.794,92.8116,92.7412,92.8116,14767.0
2017-01-04 14:55:00,105.46,105.47,105.41,105.43,18649.0,92.8204,92.8292,92.7764,92.794,18649.0
2017-01-04 15:00:00,105.43,105.51,105.42,105.49,15142.0,92.794,92.8644,92.7852,92.8468,15142.0
2017-01-04 15:05:00,105.48,105.53,105.48,105.5,12715.0,92.838,92.882,92.838,92.8556,12715.0
2017-01-04 15:10:00,105.51,105.51,105.47,105.49,39611.0,92.8644,92.8644,92.8292,92.8468,39611.0
2017-01-04 15:15:00,105.48,105.54,105.48,105.52,48938.0,92.838,92.8908,92.838,92.8732,48938.0
2017-01-04 15:20:00,105.53,105.62,105.52,105.6,28670.0,92.882,92.9613,92.8732,92.9437,28670.0
2017-01-04 15:25:00,105.59,105.77,105.59,105.76,25097.0,92.9348,93.0933,92.9348,93.0845,25097.0
2017-01-04 15:30:00,105.75,105.77,105.72,105.75,28365.0,93.0757,93.0933,93.0493,93.0757,28365.0
2017-01-04 15:35:00,105.75,105.91,105.73,105.9,46257.0,93.0757,93.2165,93.0581,93.2077,46257.0
2017-01-04 15:40:00,105.91,105.97,105.82,105.82,51864.0,93.2165,93.2693,93.1373,93.1373,51864.0
2017-01-04 15:45:00,105.83,105.85,105.76,105.76,51699.0,93.1461,93.1637,93.0845,93.0845,51699.0
2017-01-04 15:50:00,105.78,105.83,105.76,105.83,48913.0,93.1021,93.1461,93.0845,93.1461,48913.0
2017-01-04 15:55:00,105.83,105.89,105.79,105.82,95395.0,93.1461,93.1989,93.1109,93.1373,95395.0
2017-01-05 09:30:00,105.64,106.05,105.64,106.0,55387.0,92.9789,93.3397,92.9789,93.2957,55387.0
2017-01-05 09:35:00,106.0,106.07,105.75,105.75,42502.0,93.2957,93.3573,93.0757,93.0757,42502.0
2017-01-05 09:40:00,105.81,106.03,105.75,105.94,16589.0,93.1285,93.3221,93.0757,93.2429,16589.0
2017-01-05 09:45:00,105.96,105.97,105.87,105.92,28150.0,93.2605,93.2693,93.1813,93.2253,28150.0
2017-01-05 09:50:00,105.95,106.08,105.92,106.08,17826.0,93.2517,93.3661,93.2253,93.3661,17826.0
2017-01-05 09:55:00,106.1,106.25,106.04,106.04,19265.0,93.3837,93.5157,93.3309,93.3309,19265.0
2017-01-05 10:00:00,106.03,106.07,105.87,105.97,13591.0,93.3221,93.3573,93.1813,93.2693,13591.0
2017-01-05 10:05:00,105.99,106.02,105.94,105.94,9422.0,93.2869,93.3133,93.2429,93.2429,9422.0
2017-01-05 10:10:00,105.94,105.97,105.9,105.9,9486.0,93.2429,93.2693,93.2077,93.2077,9486.0
2017-01-05 10:15:00,105.95,106.03,105.93,105.98,24702.0,93.2517,93.3221,93.2341,93.2781,24702.0
2017-01-05 10:20:00,105.95,106.06,105.92,105.97,21169.0,93.2517,93.3485,93.2253,93.2693,21169.0
2017-01-05 10:25:00,105.99,106.0,105.91,105.92,14263.0,93.2869,93.2957,93.2165,93.2253,14263.0
2017-01-05 10:30:00,105.91,105.92,105.69,105.79,29772.0,93.2165,93.2253,93.0229,93.1109,29772.0
2017-01-05 10:35:00,105.77,105.82,105.77,105.8,8300.0,93.0933,93.1373,93.0933,93.1197,8300.0
2017-01-05 10:40:00,105.79,105.8,105.62,105.73,12706.0,93.1109,93.1197,92.9613,93.0581,12706.0
2017-01-05 10:45:00,105.73,105.73,105.56,105.64,20178.0,93.0581,93.0581,92.9084,92.9789,20178.0
2017-01-05 10:50:00,105.65,105.69,105.55,105.63,20984.0,92.9877,93.0229,92.8996,92.9701,20984.0
2017-01-05 10:55:00,105.62,105.73,105.6,105.66,13640.0,92.9613,93.0581,92.9437,92.9965,13640.0
2017-01-05 11:00:00,105.65,105.7,105.62,105.64,21125.0,92.9877,93.0317,92.9613,92.9789,21125.0
2017-01-05 11:05:00,105.63,105.69,105.55,105.63,112674.0,92.9701,93.0229,92.8996,92.9701,112674.0
2017-01-05 11:10:00,105.64,105.66,105.54,105.55,30944.0,92.9789,92.9965,92.8908,92.8996,30944.0
2017-01-05 11:15:00,105.55,105.6,105.51,105.59,13260.0,92.8996,92.9437,92.8644,92.9348,13260.0
2017-01-05 11:20:00,105.6,105.61,105.51,105.51,9112.0,92.9437,92.9525,92.8644,92.8644,9112.0
2017-01-05 11:25:00,105.51,105.65,105.51,105.56,10692.0,92.8644,92.9877,92.8644,92.9084,10692.0
2017-01-05 11:30:00,105.51,105.62,105.49,105.55,41617.0,92.8644,92.9613,92.8468,92.8996,41617.0
2017-01-05 11:35:00,105.53,105.58,105.5,105.53,45936.0,92.882,92.926,92.8556,92.882,45936.0
2017-01-05 11:40:00,105.5,105.54,105.43,105.48,67961.0,92.8556,92.8908,92.794,92.838,67961.0
2017-01-05 11:45:00,105.5,105.58,105.42,105.47,55599.0,92.8556,92.926,92.7852,92.8292,55599.0
2017-01-05 11:50:00,105.45,105.55,105.41,105.48,45729.0,92.8116,92.8996,92.7764,92.838,45729.0
2017-01-05 11:55:00,105.46,105.54,105.43,105.5,44598.0,92.8204,92.8908,92.794,92.8556,44598.0
2017-01-05 12:00:00,105.5,105.51,105.27,105.27,26907.0,92.8556,92.8644,92.6532,92.6532,26907.0
2017-01-05 12:05:00,105.27,105.3,105.04,105.04,30187.0,92.6532,92.6796,92.4508,92.4508,30187.0
2017-01-05 12:10:00,105.07,105.23,105.07,105.22,13021.0,92.4772,92.618,92.4772,92.6092,13021.0
2017-01-05 12:15:00,105.26,105.53,105.22,105.48,18578.0,92.6444,92.882,92.6092,92.838,18578.0
2017-01-05 12:20:00,105.49,105.49,105.36,105.44,8730.0,92.8468,92.8468,92.7324,92.8028,8730.0
2017-01-05 12:25:00,105.44,105.53,105.44,105.53,5400.0,92.8028,92.882,92.8028,92.882,5400.0
2017-01-05 12:30:00,105.53,105.53,105.48,105.49,8349.0,92.882,92.882,92.838,92.8468,8349.0
2017-01-05 12:35:00,105.47,105.47,105.37,105.42,3355.0,92.8292,92.8292,92.7412,92.7852,3355.0
2017-01-05 12:40:00,105.41,105.51,105.38,105.51,15967.0,92.7764,92.8644,92.75,92.8644,15967.0
2017-01-05 12:45:00,105.51,105.54,105.47,105.47,9666.0,92.8644,92.8908,92.8292,92.8292,9666.0
2017-01-05 12:50:00,105.43,105.49,105.39,105.41,9123.0,92.794,92.8468,92.7588,92.7764,9123.0
2017-01-05 12:55:00,105.4,105.52,105.39,105.46,11997.0,92.7676,92.8732,92.7588,92.8204,11997.0
2017-01-05 13:00:00,105.46,105.55,105.46,105.51,7695.0,92.8204,92.8996,92.8204,92.8644,7695.0
2017-01-05 13:05:00,105.5,105.61,105.43,105.61,7081.0,92.8556,92.9525,92.794,92.9525,7081.0
2017-01-05 13:10:00,105.58,105.61,105.52,105.52,5436.0,92.926,92.9525,92.8732,92.8732,5436.0
2017-01-05 13:15:00,105.55,105.58,105.54,105.58,9459.0,92.8996,92.926,92.8908,92.926,9459.0
2017-01-05 13:20:00,105.57,105.64,105.55,105.63,18981.0,92.9172,92.9789,92.8996,92.9701,18981.0
2017-01-05 13:25:00,105.62,105.63,105.55,105.57,6246.0,92.9613,92.9701,92.8996,92.9172,6246.0
2017-01-05 13:30:00,105.56,105.59,105.49,105.53,9549.0,92.9084,92.9348,92.8468,92.882,9549.0
2017-01-05 13:35:00,105.53,105.66,105.52,105.59,29156.0,92.882,92.9965,92.8732,92.9348,29156.0
2017-01-05 13:40:00,105.61,105.62,105.5,105.57,12613.0,92.9525,92.9613,92.8556,92.9172,12613.0
2017-01-05 13:45:00,105.56,105.61,105.55,105.57,6203.0,92.9084,92.9525,92.8996,92.9172,6203.0
2017-01-05 13:50:00,105.58,105.58,105.46,105.46,3696.0,92.926,92.926,92.8204,92.8204,3696.0
2017-01-05 13:55:00,105.46,105.49,105.35,105.37,14869.0,92.8204,92.8468,92.7236,92.7412,14869.0
2017-01-05 14:00:00,105.36,105.41,105.35,105.4,9450.0,92.7324,92.7764,92.7236,92.7676,9450.0
2017-01-05 14:05:00,105.39,105.48,105.34,105.42,24432.0,92.7588,92.838,92.7148,92.7852,24432.0
2017-01-05 14:10:00,105.44,105.46,105.4,105.44,8458.0,92.8028,92.8204,92.7676,92.8028,8458.0
2017-01-05 14:15:00,105.43,105.49,105.41,105.45,10460.0,92.794,92.8468,92.7764,92.8116,10460.0
2017-01-05 14:20:00,105.45,105.49,105.42,105.48,7446.0,92.8116,92.8468,92.7852,92.838,7446.0
2017-01-05 14:25:00,105.48,105.49,105.43,105.44,8788.0,92.838,92.8468,92.794,92.8028,8788.0
2017-01-05 14:30:00,105.45,105.47,105.41,105.41,18688.0,92.8116,92.8292,92.7764,92.7764,18688.0
2017-01-05 14:35:00,105.41,105.43,105.35,105.41,36987.0,92.7764,92.794,92.7236,92.7764,36987.0
2017-01-05 14:40:00,105.41,105.48,105.41,105.44,18072.0,92.7764,92.838,92.7764,92.8028,18072.0
2017-01-05 14:45:00,105.44,105.47,105.44,105.45,14944.0,92.8028,92.8292,92.8028,92.8116,14944.0
2017-01-05 14:50:00,105.45,105.48,105.34,105.37,12216.0,92.8116,92.838,92.7148,92.7412,12216.0
2017-01-05 14:55:00,105.37,105.37,105.29,105.31,7813.0,92.7412,92.7412,92.6708,92.6884,7813.0
2017-01-05 15:00:00,105.3,105.32,105.27,105.29,19666.0,92.6796,92.6972,92.6532,92.6708,19666.0
2017-01-05 15:05:00,105.28,105.32,105.26,105.32,42508.0,92.662,92.6972,92.6444,92.6972,42508.0
2017-01-05 15:10:00,105.31,105.31,105.2,105.21,11067.0,92.6884,92.6884,92.5916,92.6004,11067.0
2017-01-05 15:15:00,105.2,105.34,105.2,105.32,23811.0,92.5916,92.7148,92.5916,92.6972,23811.0
2017-01-05 15:20:00,105.31,105.36,105.3,105.36,18225.0,92.6884,92.7324,92.6796,92.7324,18225.0
2017-01-05 15:25:00,105.35,105.48,105.35,105.46,19424.0,92.7236,92.838,92.7236,92.8204,19424.0
2017-01-05 15:30:00,105.46,105.46,105.34,105.36,36289.0,92.8204,92.8204,92.7148,92.7324,36289.0
2017-01-05 15:35:00,105.35,105.37,105.33,105.33,15448.0,92.7236,92.7412,92.706,92.706,15448.0
2017-01-05 15:40:00,105.34,105.37,105.31,105.36,33448.0,92.7148,92.7412,92.6884,92.7324,33448.0
2017-01-05 15:45:00,105.36,105.37,105.35,105.36,70995.0,92.7324,92.7412,92.7236,92.7324,70995.0
2017-01-05 15:50:00,105.37,105.4,105.32,105.34,50200.0,92.7412,92.7676,92.6972,92.7148,50200.0
2017-01-05 15:55:00,105.33,105.37,105.32,105.33,71584.0,92.706,92.7412,92.6972,92.706,71584.0
2017-01-06 09:30:00,105.8,105.93,105.41,105.74,35525.0,93.1197,93.2341,92.7764,93.0669,35525.0
2017-01-06 09:35:00,105.67,105.8,105.52,105.61,26900.0,93.0053,93.1197,92.8732,92.9525,26900.0
2017-01-06 09:40:00,105.58,105.94,105.58,105.87,76828.0,92.926,93.2429,92.926,93.1813,76828.0
2017-01-06 09:45:00,105.84,106.04,105.83,106.01,48074.0,93.1549,93.3309,93.1461,93.3045,48074.0
2017-01-06 09:50:00,106.01,106.31,106.01,106.13,18965.0,93.3045,93.5686,93.3045,93.4101,18965.0
2017-01-06 09:55:00,106.1,106.26,106.1,106.17,13905.0,93.3837,93.5245,93.3837,93.4453,13905.0
2017-01-06 10:00:00,106.2,106.26,106.13,106.23,12981.0,93.4717,93.5245,93.4101,93.4981,12981.0
2017-01-06 10:05:00,106.25,106.26,105.89,105.92,49900.0,93.5157,93.5245,93.1989,93.2253,49900.0
2017-01-06 10:10:00,105.9,106.04,105.78,105.85,15908.0,93.2077,93.3309,93.1021,93.1637,15908.0
2017-01-06 10:15:00,105.87,105.92,105.78,105.9,11858.0,93.1813,93.2253,93.1021,93.2077,11858.0
2017-01-06 10:20:00,105.9,105.93,105.82,105.93,16696.0,93.2077,93.2341,93.1373,93.2341,16696.0
2017-01-06 10:25:00,105.91,105.92,105.81,105.92,10531.0,93.2165,93.2253,93.1285,93.2253,10531.0
2017-01-06 10:30:00,105.92,105.95,105.81,105.92,11662.0,93.2253,93.2517,93.1285,93.2253,11662.0
2017-01-06 10:35:00,105.89,105.9,105.78,105.87,17108.0,93.1989,93.2077,93.1021,93.1813,17108.0
2017-01-06 10:40:00,105.87,105.97,105.86,105.97,9119.0,93.1813,93.2693,93.1725,93.2693,9119.0
2017-01-06 10:45:00,105.97,106.15,105.97,106.15,18699.0,93.2693,93.4277,93.2693,93.4277,18699.0
2017-01-06 10:50:00,106.18,106.22,106.12,106.22,8840.0,93.4541,93.4893,93.4013,93.4893,8840.0
2017-01-06 10:55:00,106.23,106.25,105.9,105.98,30279.0,93.4981,93.5157,93.2077,93.2781,30279.0
2017-01-06 11:00:00,106.03,106.07,105.97,106.06,7555.0,93.3221,93.3573,93.2693,93.3485,7555.0
2017-01-06 11:05:00,106.05,106.14,106.03,106.09,22429.0,93.3397,93.4189,93.3221,93.3749,22429.0
2017-01-06 11:10:00,106.07,106.2,106.06,106.2,14066.0,93.3573,93.4717,93.3485,93.4717,14066.0
2017-01-06 11:15:00,106.2,106.25,106.17,106.21,22459.0,93.4717,93.5157,93.4453,93.4805,22459.0
2017-01-06 11:20:00,106.19,106.26,106.19,106.23,11840.0,93.4629,93.5245,93.4629,93.4981,11840.0
2017-01-06 11:25:00,106.26,106.39,106.22,106.39,14077.0,93.5245,93.639,93.4893,93.639,14077.0
2017-01-06 11:30:00,106.4,106.55,106.38,106.55,26142.0,93.6478,93.7798,93.6302,93.7798,26142.0
2017-01-06 11:35:00,106.55,106.65,106.54,106.64,23881.0,93.7798,93.8678,93.771,93.859,23881.0
2017-01-06 11:40:00,106.63,106.71,106.63,106.71,14444.0,93.8502,93.9206,93.8502,93.9206,14444.0
2017-01-06 11:45:00,106.7,106.72,106.63,106.63,11637.0,93.9118,93.9294,93.8502,93.8502,11637.0
2017-01-06 11:50:00,106.67,106.68,106.53,106.54,31105.0,93.8854,93.8942,93.7622,93.771,31105.0
2017-01-06 11:55:00,106.54,106.65,106.51,106.58,26241.0,93.771,93.8678,93.7446,93.8062,26241.0
2017-01-06 12:00:00,106.6,106.6,106.51,106.52,15994.0,93.8238,93.8238,93.7446,93.7534,15994.0
2017-01-06 12:05:00,106.51,106.54,106.48,106.53,16153.0,93.7446,93.771,93.7182,93.7622,16153.0
2017-01-06 12:10:00,106.51,106.53,106.48,106.53,20287.0,93.7446,93.7622,93.7182,93.7622,20287.0
2017-01-06 12:15:00,106.52,106.55,106.51,106.54,5476.0,93.7534,93.7798,93.7446,93.771,5476.0
2017-01-06 12:20:00,106.52,106.55,106.51,106.53,9469.0,93.7534,93.7798,93.7446,93.7622,9469.0
2017-01-06 12:25:00,106.51,106.52,106.42,106.48,21026.0,93.7446,93.7534,93.6654,93.7182,21026.0
2017-01-06 12:30:00,106.48,106.54,106.47,106.52,9508.0,93.7182,93.771,93.7094,93.7534,9508.0
2017-01-06 12:35:00,106.53,106.55,106.47,106.51,13729.0,93.7622,93.7798,93.7094,93.7446,13729.0
2017-01-06 12:40:00,106.53,106.54,106.5,106.52,10804.0,93.7622,93.771,93.7358,93.7534,10804.0
2017-01-06 12:45:00,106.54,106.54,106.49,106.53,29036.0,93.771,93.771,93.727,93.7622,29036.0
2017-01-06 12:50:00,106.55,106.56,106.53,106.56,4521.0,93.7798,93.7886,93.7622,93.7886,4521.0
2017-01-06 12:55:00,106.54,106.63,106.48,106.6,12239.0,93.771,93.8502,93.7182,93.8238,12239.0
2017-01-06 13:00:00,106.59,106.66,106.59,106.63,9064.0,93.815,93.8766,93.815,93.8502,9064.0
2017-01-06 13:05:00,106.64,106.64,106.59,106.6,6622.0,93.859,93.859,93.815,93.8238,6622.0
2017-01-06 13:10:00,106.61,106.61,106.58,106.6,13844.0,93.8326,93.8326,93.8062,93.8238,13844.0
2017-01-06 13:15:00,106.61,106.65,106.6,106.61,6100.0,93.8326,93.8678,93.8238,93.8326,6100.0
2017-01-06 13:20:00,106.62,106.62,106.54,106.56,11507.0,93.8414,93.8414,93.771,93.7886,11507.0
2017-01-06 13:25:00,106.54,106.61,106.52,106.57,25526.0,93.771,93.8326,93.7534,93.7974,25526.0
2017-01-06 13:30:00,106.56,106.58,106.53,106.55,7466.0,93.7886,93.8062,93.7622,93.7798,7466.0
2017-01-06 13:35:00,106.55,106.55,106.46,106.54,11519.0,93.7798,93.7798,93.7006,93.771,11519.0
2017-01-06 13:40:00,106.56,106.6,106.54,106.6,8081.0,93.7886,93.8238,93.771,93.8238,8081.0
2017-01-06 13:45:00,106.6,106.63,106.58,106.59,10235.0,93.8238,93.8502,93.8062,93.815,10235.0
2017-01-06 13:50:00,106.59,106.59,106.52,106.58,15147.0,93.815,93.815,93.7534,93.8062,15147.0
2017-01-06 13:55:00,106.57,106.59,106.51,106.52,12960.0,93.7974,93.815,93.7446,93.7534,12960.0
2017-01-06 14:00:00,106.52,106.64,106.52,106.62,16915.0,93.7534,93.859,93.7534,93.8414,16915.0
2017-01-06 14:05:00,106.62,106.74,106.61,106.69,21756.0,93.8414,93.947,93.8326,93.903,21756.0
2017-01-06 14:10:00,106.67,106.71,106.63,106.69,32023.0,93.8854,93.9206,93.8502,93.903,32023.0
2017-01-06 14:15:00,106.7,106.71,106.66,106.69,23395.0,93.9118,93.9206,93.8766,93.903,23395.0
2017-01-06 14:20:00,106.69,106.75,106.68,106.73,24835.0,93.903,93.9558,93.8942,93.9382,24835.0
2017-01-06 14:25:00,106.71,106.71,106.66,106.69,36002.0,93.9206,93.9206,93.8766,93.903,36002.0
2017-01-06 14:30:00,106.68,106.7,106.66,106.68,17058.0,93.8942,93.9118,93.8766,93.8942,17058.0
2017-01-06 14:35:00,106.65,106.66,106.55,106.56,14563.0,93.8678,93.8766,93.7798,93.7886,14563.0
2017-01-06 14:40:00,106.54,106.6,106.51,106.53,26355.0,93.771,93.8238,93.7446,93.7622,26355.0
2017-01-06 14:45:00,106.53,106.53,106.46,106.49,11762.0,93.7622,93.7622,93.7006,93.727,11762.0
2017-01-06 14:50:00,106.49,106.53,106.47,106.52,22936.0,93.727,93.7622,93.7094,93.7534,22936.0
2017-01-06 14:55:00,106.53,106.54,106.46,106.49,19417.0,93.7622,93.771,93.7006,93.727,19417.0
2017-01-06 15:00:00,106.5,106.52,106.45,106.5,16013.0,93.7358,93.7534,93.6918,93.7358,16013.0
2017-01-06 15:05:00,106.49,106.55,106.49,106.51,13966.0,93.727,93.7798,93.727,93.7446,13966.0
2017-01-06 15:10:00,106.51,106.55,106.49,106.54,34012.0,93.7446,93.7798,93.727,93.771,34012.0
2017-01-06 15:15:00,106.54,106.58,106.52,106.57,21045.0,93.771,93.8062,93.7534,93.7974,21045.0
2017-01-06 15:20:00,106.57,106.6,106.52,106.53,26382.0,93.7974,93.8238,93.7534,93.7622,26382.0
2017-01-06 15:25:00,106.52,106.53,106.48,106.53,35017.0,93.7534,93.7622,93.7182,93.7622,35017.0
2017-01-06 15:30:00,106.5,106.61,106.5,106.56,26538.0,93.7358,93.8326,93.7358,93.7886,26538.0
2017-01-06 15:35:00,106.55,106.67,106.55,106.67,30676.0,93.7798,93.8854,93.7798,93.8854,30676.0
2017-01-06 15:40:00,106.68,106.72,106.59,106.61,44186.0,93.8942,93.9294,93.815,93.8326,44186.0
2017-01-06 15:45:00,106.61,106.68,106.57,106.64,39762.0,93.8326,93.8942,93.7974,93.859,39762.0
2017-01-06 15:50:00,106.64,106.7,106.63,106.7,76928.0,93.859,93.9118,93.8502,93.9118,76928.0
2017-01-06 15:55:00,106.7,106.71,106.45,106.51,211467.0,93.9118,93.9206,93.6918,93.7446,211467.0
2017-01-09 09:30:00,105.94,106.28,105.28,105.91,70859.0,93.2429,93.5422,92.662,93.2165,70859.0
2017-01-09 09:35:00,105.92,106.12,105.75,105.99,46050.0,93.2253,93.4013,93.0757,93.2869,46050.0
2017-01-09 09:40:00,106.02,106.1,105.81,105.98,31777.0,93.3133,93.3837,93.1285,93.2781,31777.0
2017-01-09 09:45:00,105.97,106.13,105.73,106.05,15877.0,93.2693,93.4101,93.0581,93.3397,15877.0
2017-01-09 09:50:00,106.04,106.31,105.85,105.95,35944.0,93.3309,93.5686,93.1637,93.2517,35944.0
2017-01-09 09:55:00,105.97,106.07,105.83,105.95,13563.0,93.2693,93.3573,93.1461,93.2517,13563.0
2017-01-09 10:00:00,105.88,106.04,105.74,105.78,31660.0,93.1901,93.3309,93.0669,93.1021,31660.0
2017-01-09 10:05:00,105.78,105.83,105.73,105.75,8891.0,93.1021,93.1461,93.0581,93.0757,8891.0
2017-01-09 10:10:00,105.75,105.84,105.72,105.82,13003.0,93.0757,93.1549,93.0493,93.1373,13003.0
2017-01-09 10:15:00,105.8,105.87,105.62,105.77,12289.0,93.1197,93.1813,92.9613,93.0933,12289.0
2017-01-09 10:20:00,105.77,105.89,105.73,105.81,11681.0,93.0933,93.1989,93.0581,93.1285,11681.0
2017-01-09 10:25:00,105.78,105.8,105.72,105.75,6811.0,93.1021,93.1197,93.0493,93.0757,6811.0
2017-01-09 10:30:00,105.79,105.88,105.74,105.83,10014.0,93.1109,93.1901,93.0669,93.1461,10014.0
2017-01-09 10:35:00,105.84,105.87,105.72,105.84,8207.0,93.1549,93.1813,93.0493,93.1549,8207.0
2017-01-09 10:40:00,105.82,105.83,105.71,105.75,19657.0,93.1373,93.1461,93.0405,93.0757,19657.0
2017-01-09 10:45:00,105.74,105.8,105.73,105.79,16332.0,93.0669,93.1197,93.0581,93.1109,16332.0
2017-01-09 10:50:00,105.8,105.83,105.77,105.79,89714.0,93.1197,93.1461,93.0933,93.1109,89714.0
2017-01-09 10:55:00,105.79,105.91,105.79,105.88,113075.0,93.1109,93.2165,93.1109,93.1901,113075.0
2017-01-09 11:00:00,105.85,105.87,105.73,105.74,11334.0,93.1637,93.1813,93.0581,93.0669,11334.0
2017-01-09 11:05:00,105.76,105.77,105.7,105.74,25245.0,93.0845,93.0933,93.0317,93.0669,25245.0
2017-01-09 11:10:00,105.74,105.76,105.7,105.75,29345.0,93.0669,93.0845,93.0317,93.0757,29345.0
2017-01-09 11:15:00,105.75,105.75,105.62,105.65,21240.0,93.0757,93.0757,92.9613,92.9877,21240.0
2017-01-09 11:20:00,105.66,105.75,105.64,105.75,127115.0,92.9965,93.0757,92.9789,93.0757,127115.0
2017-01-09 11:25:00,105.75,105.83,105.73,105.77,8497.0,93.0757,93.1461,93.0581,93.0933,8497.0
2017-01-09 11:30:00,105.77,105.83,105.76,105.79,4755.0,93.0933,93.1461,93.0845,93.1109,4755.0
2017-01-09 11:35:00,105.79,105.82,105.73,105.79,11893.0,93.1109,93.1373,93.0581,93.1109,11893.0
2017-01-09 11:40:00,105.77,105.89,105.74,105.88,14329.0,93.0933,93.1989,93.0669,93.1901,14329.0
2017-01-09 11:45:00,105.86,105.86,105.75,105.82,22401.0,93.1725,93.1725,93.0757,93.1373,22401.0
2017-01-09 11:50:00,105.81,105.83,105.77,105.81,14261.0,93.1285,93.1461,93.0933,93.1285,14261.0
2017-01-09 11:55:00,105.79,105.81,105.75,105.79,15048.0,93.1109,93.1285,93.0757,93.1109,15048.0
2017-01-09 12:00:00,105.77,105.81,105.75,105.75,9159.0,93.0933,93.1285,93.0757,93.0757,9159.0
2017-01-09 12:05:00,105.73,105.79,105.69,105.75,64196.0,93.0581,93.1109,93.0229,93.0757,64196.0
2017-01-09 12:10:00,105.76,105.76,105.64,105.67,20424.0,93.0845,93.0845,92.9789,93.0053,20424.0
2017-01-09 12:15:00,105.64,105.67,105.63,105.66,12423.0,92.9789,93.0053,92.9701,92.9965,12423.0
2017-01-09 12:20:00,105.65,105.66,105.4,105.45,21659.0,92.9877,92.9965,92.7676,92.8116,21659.0
2017-01-09 12:25:00,105.44,105.47,105.4,105.41,6617.0,92.8028,92.8292,92.7676,92.7764,6617.0
2017-01-09 12:30:00,105.41,105.44,105.38,105.41,11334.0,92.7764,92.8028,92.75,92.7764,11334.0
2017-01-09 12:35:00,105.41,105.44,105.4,105.42,9681.0,92.7764,92.8028,92.7676,92.7852,9681.0
2017-01-09 12:40:00,105.43,105.45,105.4,105.41,4939.0,92.794,92.8116,92.7676,92.7764,4939.0
2017-01-09 12:45:00,105.41,105.42,105.32,105.32,11096.0,92.7764,92.7852,92.6972,92.6972,11096.0
2017-01-09 12:50:00,105.33,105.42,105.33,105.35,9658.0,92.706,92.7852,92.706,92.7236,9658.0
2017-01-09 12:55:00,105.35,105.4,105.3,105.35,10405.0,92.7236,92.7676,92.6796,92.7236,10405.0
2017-01-09 13:00:00,105.36,105.41,105.33,105.4,9675.0,92.7324,92.7764,92.706,92.7676,9675.0
2017-01-09 13:05:00,105.41,105.48,105.4,105.48,5708.0,92.7764,92.838,92.7676,92.838,5708.0
2017-01-09 13:10:00,105.48,105.48,105.35,105.35,8399.0,92.838,92.838,92.7236,92.7236,8399.0
2017-01-09 13:15:00,105.34,105.35,105.27,105.27,6418.0,92.7148,92.7236,92.6532,92.6532,6418.0
2017-01-09 13:20:00,105.27,105.32,105.25,105.28,9863.0,92.6532,92.6972,92.6356,92.662,9863.0
2017-01-09 13:25:00,105.28,105.28,105.14,105.15,10141.0,92.662,92.662,92.5388,92.5476,10141.0
2017-01-09 13:30:00,105.17,105.26,105.14,105.26,14882.0,92.5652,92.6444,92.5388,92.6444,14882.0
2017-01-09 13:35:00,105.25,105.25,105.2,105.22,8018.0,92.6356,92.6356,92.5916,92.6092,8018.0
2017-01-09 13:40:00,105.23,105.27,105.17,105.2,11580.0,92.618,92.6532,92.5652,92.5916,11580.0
2017-01-09 13:45:00,105.19,105.26,105.18,105.19,18429.0,92.5828,92.6444,92.574,92.5828,18429.0
2017-01-09 13:50:00,105.2,105.2,105.09,105.11,7889.0,92.5916,92.5916,92.4948,92.5124,7889.0
2017-01-09 13:55:00,105.11,105.17,105.1,105.17,14181.0,92.5124,92.5652,92.5036,92.5652,14181.0
2017-01-09 14:00:00,105.18,105.21,105.11,105.15,21600.0,92.574,92.6004,92.5124,92.5476,21600.0
2017-01-09 14:05:00,105.14,105.18,105.12,105.13,13648.0,92.5388,92.574,92.5212,92.53,13648.0
2017-01-09 14:10:00,105.11,105.14,105.05,105.11,10833.0,92.5124,92.5388,92.4596,92.5124,10833.0
2017-01-09 14:15:00,105.09,105.12,105.09,105.09,9737.0,92.4948,92.5212,92.4948,92.4948,9737.0
2017-01-09 14:20:00,105.09,105.14,105.0,105.02,32023.0,92.4948,92.5388,92.4156,92.4332,32023.0
2017-01-09 14:25:00,105.02,105.08,104.98,105.08,23417.0,92.4332,92.486,92.398,92.486,23417.0
2017-01-09 14:30:00,105.09,105.09,104.99,104.99,3380.0,92.4948,92.4948,92.4068,92.4068,3380.0
2017-01-09 14:35:00,105.0,105.02,104.91,104.97,22842.0,92.4156,92.4332,92.3363,92.3892,22842.0
2017-01-09 14:40:00,104.97,104.97,104.85,104.91,31376.0,92.3892,92.3892,92.2835,92.3363,31376.0
2017-01-09 14:45:00,104.92,104.94,104.87,104.9,9709.0,92.3452,92.3628,92.3011,92.3275,9709.0
2017-01-09 14:50:00,104.91,104.98,104.88,104.92,7540.0,92.3363,92.398,92.3099,92.3452,7540.0
2017-01-09 14:55:00,104.91,104.94,104.88,104.92,17675.0,92.3363,92.3628,92.3099,92.3452,17675.0
2017-01-09 15:00:00,104.91,105.02,104.91,105.0,11066.0,92.3363,92.4332,92.3363,92.4156,11066.0
2017-01-09 15:05:00,105.0,105.01,104.96,104.98,23665.0,92.4156,92.4244,92.3804,92.398,23665.0
2017-01-09 15:10:00,104.98,104.99,104.95,104.98,12416.0,92.398,92.4068,92.3716,92.398,12416.0
2017-01-09 15:15:00,104.98,104.98,104.91,104.96,14456.0,92.398,92.398,92.3363,92.3804,14456.0
2017-01-09 15:20:00,104.95,104.99,104.92,104.93,18779.0,92.3716,92.4068,92.3452,92.354,18779.0
2017-01-09 15:25:00,104.93,105.1,104.93,105.1,17594.0,92.354,92.5036,92.354,92.5036,17594.0
2017-01-09 15:30:00,105.11,105.12,105.0,105.0,18461.0,92.5124,92.5212,92.4156,92.4156,18461.0
2017-01-09 15:35:00,105.0,105.0,104.97,104.99,23428.0,92.4156,92.4156,92.3892,92.4068,23428.0
2017-01-09 15:40:00,104.99,105.02,104.96,104.99,30437.0,92.4068,92.4332,92.3804,92.4068,30437.0
2017-01-09 15:45:00,104.99,105.05,104.99,105.05,42374.0,92.4068,92.4596,92.4068,92.4596,42374.0
2017-01-09 15:50:00,105.05,105.11,105.04,105.05,38487.0,92.4596,92.5124,92.4508,92.4596,38487.0
2017-01-09 15:55:00,105.06,105.19,105.05,105.19,99617.0,92.4684,92.5828,92.4596,92.5828,99617.0
2017-01-10 09:30:00,105.0,105.13,104.81,104.82,54133.0,92.4156,92.53,92.2483,92.2571,54133.0
2017-01-10 09:35:00,104.88,105.12,104.81,105.02,21629.0,92.3099,92.5212,92.2483,92.4332,21629.0
2017-01-10 09:40:00,104.98,105.07,104.84,104.84,25685.0,92.398,92.4772,92.2747,92.2747,25685.0
2017-01-10 09:45:00,104.83,104.99,104.81,104.98,19448.0,92.2659,92.4068,92.2483,92.398,19448.0
2017-01-10 09:50:00,104.99,105.15,104.84,104.87,20091.0,92.4068,92.5476,92.2747,92.3011,20091.0
2017-01-10 09:55:00,104.86,104.9,104.75,104.85,22202.0,92.2923,92.3275,92.1955,92.2835,22202.0
2017-01-10 10:00:00,104.88,105.13,104.87,104.91,11585.0,92.3099,92.53,92.3011,92.3363,11585.0
2017-01-10 10:05:00,104.91,104.99,104.81,104.93,11688.0,92.3363,92.4068,92.2483,92.354,11688.0
2017-01-10 10:10:00,104.9,104.9,104.72,104.74,12080.0,92.3275,92.3275,92.1691,92.1867,12080.0
2017-01-10 10:15:00,104.78,104.82,104.65,104.69,22144.0,92.2219,92.2571,92.1075,92.1427,22144.0
2017-01-10 10:20:00,104.69,104.82,104.63,104.77,19236.0,92.1427,92.2571,92.0899,92.2131,19236.0
2017-01-10 10:25:00,104.76,104.84,104.74,104.84,14461.0,92.2043,92.2747,92.1867,92.2747,14461.0
2017-01-10 10:30:00,104.85,105.05,104.83,105.01,14578.0,92.2835,92.4596,92.2659,92.4244,14578.0
2017-01-10 10:35:00,105.03,105.05,104.88,104.9,6441.0,92.442,92.4596,92.3099,92.3275,6441.0
2017-01-10 10:40:00,104.91,104.97,104.91,104.96,6553.0,92.3363,92.3892,92.3363,92.3804,6553.0
2017-01-10 10:45:00,104.96,105.07,104.93,104.97,9069.0,92.3804,92.4772,92.354,92.3892,9069.0
2017-01-10 10:50:00,104.99,105.2,104.95,105.2,11893.0,92.4068,92.5916,92.3716,92.5916,11893.0
2017-01-10 10:55:00,105.21,105.24,105.19,105.2,6216.0,92.6004,92.6268,92.5828,92.5916,6216.0
2017-01-10 11:00:00,105.21,105.22,105.15,105.19,12887.0,92.6004,92.6092,92.5476,92.5828,12887.0
2017-01-10 11:05:00,105.19,105.22,105.06,105.08,16130.0,92.5828,92.6092,92.4684,92.486,16130.0
2017-01-10 11:10:00,105.08,105.17,105.06,105.16,17207.0,92.486,92.5652,92.4684,92.5564,17207.0
2017-01-10 11:15:00,105.16,105.2,105.08,105.08,16129.0,92.5564,92.5916,92.486,92.486,16129.0
2017-01-10 11:20:00,105.08,105.11,105.04,105.07,8286.0,92.486,92.5124,92.4508,92.4772,8286.0
2017-01-10 11:25:00,105.08,105.08,104.99,105.0,10544.0,92.486,92.486,92.4068,92.4156,10544.0
2017-01-10 11:30:00,105.01,105.01,104.94,104.95,7868.0,92.4244,92.4244,92.3628,92.3716,7868.0
2017-01-10 11:35:00,104.94,105.03,104.94,105.03,12017.0,92.3628,92.442,92.3628,92.442,12017.0
2017-01-10 11:40:00,105.04,105.07,105.03,105.06,3403.0,92.4508,92.4772,92.442,92.4684,3403.0
2017-01-10 11:45:00,105.06,105.13,104.93,105.08,22818.0,92.4684,92.53,92.354,92.486,22818.0
2017-01-10 11:50:00,105.09,105.1,105.06,105.07,7158.0,92.4948,92.5036,92.4684,92.4772,7158.0
2017-01-10 11:55:00,105.08,105.1,105.04,105.06,8131.0,92.486,92.5036,92.4508,92.4684,8131.0
2017-01-10 12:00:00,105.05,105.08,105.02,105.06,13292.0,92.4596,92.486,92.4332,92.4684,13292.0
2017-01-10 12:05:00,105.07,105.21,105.06,105.2,11044.0,92.4772,92.6004,92.4684,92.5916,11044.0
2017-01-10 12:10:00,105.22,105.22,105.18,105.21,9849.0,92.6092,92.6092,92.574,92.6004,9849.0
2017-01-10 12:15:00,105.22,105.29,105.2,105.2,7816.0,92.6092,92.6708,92.5916,92.5916,7816.0
2017-01-10 12:20:00,105.17,105.24,105.15,105.2,6875.0,92.5652,92.6268,92.5476,92.5916,6875.0
2017-01-10 12:25:00,105.2,105.2,105.17,105.19,5552.0,92.5916,92.5916,92.5652,92.5828,5552.0
2017-01-10 12:30:00,105.19,105.31,105.17,105.31,53777.0,92.5828,92.6884,92.5652,92.6884,53777.0
2017-01-10 12:35:00,105.28,105.35,105.28,105.32,6641.0,92.662,92.7236,92.662,92.6972,6641.0
2017-01-10 12:40:00,105.31,105.35,105.31,105.33,5173.0,92.6884,92.7236,92.6884,92.706,5173.0
2017-01-10 12:45:00,105.34,105.34,105.21,105.22,6708.0,92.7148,92.7148,92.6004,92.6092,6708.0
2017-01-10 12:50:00,105.24,105.24,105.18,105.22,4922.0,92.6268,92.6268,92.574,92.6092,4922.0
2017-01-10 12:55:00,105.23,105.25,105.2,105.25,4256.0,92.618,92.6356,92.5916,92.6356,4256.0
2017-01-10 13:00:00,105.25,105.29,105.22,105.29,7598.0,92.6356,92.6708,92.6092,92.6708,7598.0
2017-01-10 13:05:00,105.28,105.33,105.28,105.31,4054.0,92.662,92.706,92.662,92.6884,4054.0
2017-01-10 13:10:00,105.29,105.31,105.24,105.3,8711.0,92.6708,92.6884,92.6268,92.6796,8711.0
2017-01-10 13:15:00,105.3,105.33,105.27,105.3,7194.0,92.6796,92.706,92.6532,92.6796,7194.0
2017-01-10 13:20:00,105.32,105.33,105.22,105.27,7720.0,92.6972,92.706,92.6092,92.6532,7720.0
2017-01-10 13:25:00,105.28,105.28,105.18,105.18,4676.0,92.662,92.662,92.574,92.574,4676.0
2017-01-10 13:30:00,105.17,105.17,105.12,105.12,7334.0,92.5652,92.5652,92.5212,92.5212,7334.0
2017-01-10 13:35:00,105.13,105.18,105.11,105.13,5729.0,92.53,92.574,92.5124,92.53,5729.0
2017-01-10 13:40:00,105.13,105.13,104.99,104.99,4939.0,92.53,92.53,92.4068,92.4068,4939.0
2017-01-10 13:45:00,105.0,105.04,104.98,105.03,1905.0,92.4156,92.4508,92.398,92.442,1905.0
2017-01-10 13:50:00,105.01,105.03,104.97,105.0,7308.0,92.4244,92.442,92.3892,92.4156,7308.0
2017-01-10 13:55:00,104.99,105.05,104.9,104.9,6358.0,92.4068,92.4596,92.3275,92.3275,6358.0
2017-01-10 14:00:00,104.91,104.94,104.77,104.8,6924.0,92.3363,92.3628,92.2131,92.2395,6924.0
2017-01-10 14:05:00,104.8,104.83,104.73,104.78,6818.0,92.2395,92.2659,92.1779,92.2219,6818.0
2017-01-10 14:10:00,104.77,104.82,104.75,104.81,7397.0,92.2131,92.2571,92.1955,92.2483,7397.0
2017-01-10 14:15:00,104.81,104.83,104.77,104.82,9952.0,92.2483,92.2659,92.2131,92.2571,9952.0
2017-01-10 14:20:00,104.84,105.0,104.83,104.92,8969.0,92.2747,92.4156,92.2659,92.3452,8969.0
2017-01-10 14:25:00,104.93,104.97,104.86,104.9,6472.0,92.354,92.3892,92.2923,92.3275,6472.0
2017-01-10 14:30:00,104.89,104.94,104.83,104.83,14177.0,92.3187,92.3628,92.2659,92.2659,14177.0
2017-01-10 14:35:00,104.84,104.93,104.81,104.85,8614.0,92.2747,92.354,92.2483,92.2835,8614.0
2017-01-10 14:40:00,104.86,104.87,104.84,104.86,7877.0,92.2923,92.3011,92.2747,92.2923,7877.0
2017-01-10 14:45:00,104.83,104.87,104.81,104.86,10057.0,92.2659,92.3011,92.2483,92.2923,10057.0
2017-01-10 14:50:00,104.86,104.88,104.85,104.87,8235.0,92.2923,92.3099,92.2835,92.3011,8235.0
2017-01-10 14:55:00,104.87,104.9,104.84,104.85,10824.0,92.3011,92.3275,92.2747,92.2835,10824.0
2017-01-10 15:00:00,104.86,104.9,104.86,104.87,6357.0,92.2923,92.3275,92.2923,92.3011,6357.0
2017-01-10 15:05:00,104.87,104.97,104.87,104.96,9320.0,92.3011,92.3892,92.3011,92.3804,9320.0
2017-01-10 15:10:00,104.97,105.02,104.93,104.97,14440.0,92.3892,92.4332,92.354,92.3892,14440.0
2017-01-10 15:15:00,104.96,105.0,104.93,104.98,8676.0,92.3804,92.4156,92.354,92.398,8676.0
2017-01-10 15:20:00,104.98,105.03,104.96,105.0,12159.0,92.398,92.442,92.3804,92.4156,12159.0
2017-01-10 15:25:00,105.01,105.07,104.99,105.04,10153.0,92.4244,92.4772,92.4068,92.4508,10153.0
2017-01-10 15:30:00,105.04,105.16,105.04,105.15,15027.0,92.4508,92.5564,92.4508,92.5476,15027.0
2017-01-10 15:35:00,105.15,105.21,105.15,105.19,21619.0,92.5476,92.6004,92.5476,92.5828,21619.0
2017-01-10 15:40:00,105.17,105.17,104.99,105.0,23200.0,92.5652,92.5652,92.4068,92.4156,23200.0
2017-01-10 15:45:00,104.99,105.02,104.94,104.94,51084.0,92.4068,92.4332,92.3628,92.3628,51084.0
2017-01-10 15:50:00,104.95,104.99,104.93,104.95,39397.0,92.3716,92.4068,92.354,92.3716,39397.0
2017-01-10 15:55:00,104.94,105.01,104.88,104.92,113451.0,92.3628,92.4244,92.3099,92.3452,113451.0
2017-01-11 09:30:00,105.1,105.28,105.04,105.24,23173.0,92.5036,92.662,92.4508,92.6268,23173.0
2017-01-11 09:35:00,105.28,105.35,105.1,105.19,42749.0,92.662,92.7236,92.5036,92.5828,42749.0
2017-01-11 09:40:00,105.19,105.48,105.13,105.46,4995.0,92.5828,92.838,92.53,92.8204,4995.0
2017-01-11 09:45:00,105.5,105.62,105.48,105.62,10381.0,92.8556,92.9613,92.838,92.9613,10381.0
2017-01-11 09:50:00,105.59,105.61,105.47,105.57,10675.0,92.9348,92.9525,92.8292,92.9172,10675.0
2017-01-11 09:55:00,105.59,105.62,105.51,105.59,5174.0,92.9348,92.9613,92.8644,92.9348,5174.0
2017-01-11 10:00:00,105.59,105.63,105.5,105.54,9133.0,92.9348,92.9701,92.8556,92.8908,9133.0
2017-01-11 10:05:00,105.5,105.6,105.48,105.59,5690.0,92.8556,92.9437,92.838,92.9348,5690.0
2017-01-11 10:10:00,105.61,105.61,105.39,105.41,8712.0,92.9525,92.9525,92.7588,92.7764,8712.0
2017-01-11 10:15:00,105.39,105.41,105.23,105.3,6976.0,92.7588,92.7764,92.618,92.6796,6976.0
2017-01-11 10:20:00,105.32,105.35,105.25,105.29,8852.0,92.6972,92.7236,92.6356,92.6708,8852.0
2017-01-11 10:25:00,105.28,105.31,105.23,105.27,9831.0,92.662,92.6884,92.618,92.6532,9831.0
2017-01-11 10:30:00,105.27,105.27,105.0,105.0,23126.0,92.6532,92.6532,92.4156,92.4156,23126.0
2017-01-11 10:35:00,105.0,105.04,104.98,105.03,14664.0,92.4156,92.4508,92.398,92.442,14664.0
2017-01-11 10:40:00,105.03,105.17,104.98,105.17,41157.0,92.442,92.5652,92.398,92.5652,41157.0
2017-01-11 10:45:00,105.17,105.17,105.02,105.03,6991.0,92.5652,92.5652,92.4332,92.442,6991.0
2017-01-11 10:50:00,105.03,105.18,104.97,105.14,23236.0,92.442,92.574,92.3892,92.5388,23236.0
2017-01-11 10:55:00,105.15,105.15,105.0,105.11,9776.0,92.5476,92.5476,92.4156,92.5124,9776.0
2017-01-11 11:00:00,105.11,105.22,105.11,105.19,8874.0,92.5124,92.6092,92.5124,92.5828,8874.0
2017-01-11 11:05:00,105.19,105.32,105.18,105.32,7379.0,92.5828,92.6972,92.574,92.6972,7379.0
2017-01-11 11:10:00,105.31,105.35,105.29,105.32,6687.0,92.6884,92.7236,92.6708,92.6972,6687.0
2017-01-11 11:15:00,105.32,105.44,105.31,105.42,6377.0,92.6972,92.8028,92.6884,92.7852,6377.0
2017-01-11 11:20:00,105.42,105.54,105.39,105.45,8719.0,92.7852,92.8908,92.7588,92.8116,8719.0
2017-01-11 11:25:00,105.43,105.52,105.37,105.43,25707.0,92.794,92.8732,92.7412,92.794,25707.0
2017-01-11 11:30:00,105.43,105.45,105.23,105.43,31087.0,92.794,92.8116,92.618,92.794,31087.0
2017-01-11 11:35:00,105.44,105.5,105.34,105.45,18641.0,92.8028,92.8556,92.7148,92.8116,18641.0
2017-01-11 11:40:00,105.5,105.53,105.41,105.52,14220.0,92.8556,92.882,92.7764,92.8732,14220.0
2017-01-11 11:45:00,105.46,105.56,105.45,105.51,4707.0,92.8204,92.9084,92.8116,92.8644,4707.0
2017-01-11 11:50:00,105.52,105.59,105.43,105.54,11159.0,92.8732,92.9348,92.794,92.8908,11159.0
2017-01-11 11:55:00,105.6,105.72,105.54,105.72,4650.0,92.9437,93.0493,92.8908,93.0493,4650.0
2017-01-11 12:00:00,105.68,105.79,105.66,105.79,4045.0,93.0141,93.1109,92.9965,93.1109,4045.0
2017-01-11 12:05:00,105.76,105.8,105.72,105.76,7816.0,93.0845,93.1197,93.0493,93.0845,7816.0
2017-01-11 12:10:00,105.74,105.83,105.74,105.8,6688.0,93.0669,93.1461,93.0669,93.1197,6688.0
2017-01-11 12:15:00,105.75,105.8,105.65,105.67,6539.0,93.0757,93.1197,92.9877,93.0053,6539.0
2017-01-11 12:20:00,105.65,105.69,105.55,105.61,6734.0,92.9877,93.0229,92.8996,92.9525,6734.0
2017-01-11 12:25:00,105.65,105.67,105.58,105.63,7934.0,92.9877,93.0053,92.926,92.9701,7934.0
2017-01-11 12:30:00,105.66,105.81,105.66,105.69,15829.0,92.9965,93.1285,92.9965,93.0229,15829.0
2017-01-11 12:35:00,105.72,105.76,105.62,105.62,7115.0,93.0493,93.0845,92.9613,92.9613,7115.0
2017-01-11 12:40:00,105.59,105.59,105.45,105.48,3704.0,92.9348,92.9348,92.8116,92.838,3704.0
2017-01-11 12:45:00,105.47,105.52,105.43,105.52,4541.0,92.8292,92.8732,92.794,92.8732,4541.0
2017-01-11 12:50:00,105.51,105.6,105.51,105.56,6086.0,92.8644,92.9437,92.8644,92.9084,6086.0
2017-01-11 12:55:00,105.55,105.59,105.53,105.59,2165.0,92.8996,92.9348,92.882,92.9348,2165.0
2017-01-11 13:00:00,105.6,105.63,105.56,105.59,6250.0,92.9437,92.9701,92.9084,92.9348,6250.0
2017-01-11 13:05:00,105.6,105.67,105.59,105.62,7759.0,92.9437,93.0053,92.9348,92.9613,7759.0
2017-01-11 13:10:00,105.59,105.59,105.42,105.47,5954.0,92.9348,92.9348,92.7852,92.8292,5954.0
2017-01-11 13:15:00,105.46,105.5,105.37,105.41,10656.0,92.8204,92.8556,92.7412,92.7764,10656.0
2017-01-11 13:20:00,105.42,105.48,105.39,105.47,5340.0,92.7852,92.838,92.7588,92.8292,5340.0
2017-01-11 13:25:00,105.46,105.48,105.3,105.34,26528.0,92.8204,92.838,92.6796,92.7148,26528.0
2017-01-11 13:30:00,105.39,105.48,105.26,105.43,27121.0,92.7588,92.838,92.6444,92.794,27121.0
2017-01-11 13:35:00,105.45,105.58,105.42,105.55,9750.0,92.8116,92.926,92.7852,92.8996,9750.0
2017-01-11 13:40:00,105.49,105.56,105.49,105.54,2667.0,92.8468,92.9084,92.8468,92.8908,2667.0
2017-01-11 13:45:00,105.56,105.6,105.54,105.55,5583.0,92.9084,92.9437,92.8908,92.8996,5583.0
2017-01-11 13:50:00,105.53,105.67,105.51,105.6,9826.0,92.882,93.0053,92.8644,92.9437,9826.0
2017-01-11 13:55:00,105.62,105.71,105.6,105.71,5848.0,92.9613,93.0405,92.9437,93.0405,5848.0
2017-01-11 14:00:00,105.69,105.77,105.68,105.69,6655.0,93.0229,93.0933,93.0141,93.0229,6655.0
2017-01-11 14:05:00,105.7,105.73,105.69,105.71,6103.0,93.0317,93.0581,93.0229,93.0405,6103.0
2017-01-11 14:10:00,105.69,105.77,105.68,105.73,3664.0,93.0229,93.0933,93.0141,93.0581,3664.0
2017-01-11 14:15:00,105.75,105.79,105.7,105.74,5886.0,93.0757,93.1109,93.0317,93.0669,5886.0
2017-01-11 14:20:00,105.75,105.77,105.7,105.72,3807.0,93.0757,93.0933,93.0317,93.0493,3807.0
2017-01-11 14:25:00,105.71,105.75,105.68,105.68,4589.0,93.0405,93.0757,93.0141,93.0141,4589.0
2017-01-11 14:30:00,105.69,105.75,105.68,105.74,6800.0,93.0229,93.0757,93.0141,93.0669,6800.0
2017-01-11 14:35:00,105.72,105.75,105.7,105.71,4455.0,93.0493,93.0757,93.0317,93.0405,4455.0
2017-01-11 14:40:00,105.73,105.73,105.68,105.68,4337.0,93.0581,93.0581,93.0141,93.0141,4337.0
2017-01-11 14:45:00,105.68,105.68,105.59,105.62,6314.0,93.0141,93.0141,92.9348,92.9613,6314.0
2017-01-11 14:50:00,105.62,105.62,105.57,105.58,2620.0,92.9613,92.9613,92.9172,92.926,2620.0
2017-01-11 14:55:00,105.56,105.56,105.53,105.56,5986.0,92.9084,92.9084,92.882,92.9084,5986.0
2017-01-11 15:00:00,105.57,105.58,105.54,105.58,4867.0,92.9172,92.926,92.8908,92.926,4867.0
2017-01-11 15:05:00,105.58,105.61,105.55,105.55,7378.0,92.926,92.9525,92.8996,92.8996,7378.0
2017-01-11 15:10:00,105.55,105.56,105.51,105.53,5768.0,92.8996,92.9084,92.8644,92.882,5768.0
2017-01-11 15:15:00,105.52,105.62,105.51,105.6,18223.0,92.8732,92.9613,92.8644,92.9437,18223.0
2017-01-11 15:20:00,105.6,105.61,105.55,105.58,5651.0,92.9437,92.9525,92.8996,92.926,5651.0
2017-01-11 15:25:00,105.57,105.57,105.52,105.55,14032.0,92.9172,92.9172,92.8732,92.8996,14032.0
2017-01-11 15:30:00,105.57,105.61,105.53,105.57,19794.0,92.9172,92.9525,92.882,92.9172,19794.0
2017-01-11 15:35:00,105.59,105.66,105.59,105.66,7489.0,92.9348,92.9965,92.9348,92.9965,7489.0
2017-01-11 15:40:00,105.66,105.67,105.58,105.61,10345.0,92.9965,93.0053,92.926,92.9525,10345.0
2017-01-11 15:45:00,105.62,105.78,105.62,105.77,44284.0,92.9613,93.1021,92.9613,93.0933,44284.0
2017-01-11 15:50:00,105.75,105.77,105.68,105.73,26155.0,93.0757,93.0933,93.0141,93.0581,26155.0
2017-01-11 15:55:00,105.73,105.74,105.68,105.71,39249.0,93.0581,93.0669,93.0141,93.0405,39249.0
2017-01-12 09:30:00,105.16,105.39,105.06,105.34,68997.0,92.5564,92.7588,92.4684,92.7148,68997.0
2017-01-12 09:35:00,105.24,105.36,105.12,105.31,22927.0,92.6268,92.7324,92.5212,92.6884,22927.0
2017-01-12 09:40:00,105.36,105.37,105.15,105.25,9784.0,92.7324,92.7412,92.5476,92.6356,9784.0
2017-01-12 09:45:00,105.19,105.38,105.17,105.3,9947.0,92.5828,92.75,92.5652,92.6796,9947.0
2017-01-12 09:50:00,105.35,105.35,105.14,105.29,13569.0,92.7236,92.7236,92.5388,92.6708,13569.0
2017-01-12 09:55:00,105.24,105.35,105.09,105.25,34247.0,92.6268,92.7236,92.4948,92.6356,34247.0
2017-01-12 10:00:00,105.22,105.38,105.15,105.15,10584.0,92.6092,92.75,92.5476,92.5476,10584.0
2017-01-12 10:05:00,105.2,105.21,105.0,105.17,18878.0,92.5916,92.6004,92.4156,92.5652,18878.0
2017-01-12 10:10:00,105.11,105.23,105.07,105.21,18541.0,92.5124,92.618,92.4772,92.6004,18541.0
2017-01-12 10:15:00,105.24,105.27,105.17,105.17,8511.0,92.6268,92.6532,92.5652,92.5652,8511.0
2017-01-12 10:20:00,105.2,105.32,105.17,105.32,8430.0,92.5916,92.6972,92.5652,92.6972,8430.0
2017-01-12 10:25:00,105.3,105.39,105.26,105.31,8609.0,92.6796,92.7588,92.6444,92.6884,8609.0
2017-01-12 10:30:00,105.33,105.33,105.1,105.11,32802.0,92.706,92.706,92.5036,92.5124,32802.0
2017-01-12 10:35:00,105.11,105.14,105.0,105.07,22128.0,92.5124,92.5388,92.4156,92.4772,22128.0
2017-01-12 10:40:00,105.1,105.16,104.89,105.12,30169.0,92.5036,92.5564,92.3187,92.5212,30169.0
2017-01-12 10:45:00,105.13,105.14,104.91,104.95,14207.0,92.53,92.5388,92.3363,92.3716,14207.0
2017-01-12 10:50:00,104.91,105.03,104.91,104.98,11354.0,92.3363,92.442,92.3363,92.398,11354.0
2017-01-12 10:55:00,104.99,105.01,104.71,104.72,69351.0,92.4068,92.4244,92.1603,92.1691,69351.0
2017-01-12 11:00:00,104.7,104.72,104.48,104.5,49475.0,92.1515,92.1691,91.9579,91.9755,49475.0
2017-01-12 11:05:00,104.5,104.53,104.16,104.18,81113.0,91.9755,92.0019,91.6762,91.6938,81113.0
2017-01-12 11:10:00,104.19,104.2,103.99,104.16,32259.0,91.7026,91.7114,91.5266,91.6762,32259.0
2017-01-12 11:15:00,104.18,104.43,104.15,104.28,29556.0,91.6938,91.9139,91.6674,91.7819,29556.0
2017-01-12 11:20:00,104.28,104.38,104.28,104.34,15720.0,91.7819,91.8699,91.7819,91.8347,15720.0
2017-01-12 11:25:00,104.31,104.36,104.26,104.33,20613.0,91.8083,91.8523,91.7643,91.8259,20613.0
2017-01-12 11:30:00,104.34,104.37,104.3,104.32,6148.0,91.8347,91.8611,91.7995,91.8171,6148.0
2017-01-12 11:35:00,104.3,104.35,104.22,104.29,7309.0,91.7995,91.8435,91.729,91.7907,7309.0
2017-01-12 11:40:00,104.29,104.41,104.22,104.41,74710.0,91.7907,91.8963,91.729,91.8963,74710.0
2017-01-12 11:45:00,104.4,104.4,104.27,104.28,12093.0,91.8875,91.8875,91.7731,91.7819,12093.0
2017-01-12 11:50:00,104.32,104.49,104.3,104.45,57429.0,91.8171,91.9667,91.7995,91.9315,57429.0
2017-01-12 11:55:00,104.42,104.42,104.24,104.27,4911.0,91.9051,91.9051,91.7466,91.7731,4911.0
2017-01-12 12:00:00,104.3,104.85,104.25,104.45,155835.0,91.7995,92.2835,91.7555,91.9315,155835.0
2017-01-12 12:05:00,104.45,104.54,104.39,104.48,16993.0,91.9315,92.0107,91.8787,91.9579,16993.0
2017-01-12 12:10:00,104.45,104.59,104.45,104.59,6460.0,91.9315,92.0547,91.9315,92.0547,6460.0
2017-01-12 12:15:00,104.61,104.83,104.58,104.77,10275.0,92.0723,92.2659,92.0459,92.2131,10275.0
2017-01-12 12:20:00,104.78,104.85,104.78,104.82,14592.0,92.2219,92.2835,92.2219,92.2571,14592.0
2017-01-12 12:25:00,104.84,105.03,104.76,104.93,45656.0,92.2747,92.442,92.2043,92.354,45656.0
2017-01-12 12:30:00,104.95,105.21,104.93,105.12,25453.0,92.3716,92.6004,92.354,92.5212,25453.0
2017-01-12 12:35:00,105.13,105.22,105.1,105.13,7267.0,92.53,92.6092,92.5036,92.53,7267.0
2017-01-12 12:40:00,105.13,105.18,105.09,105.09,5895.0,92.53,92.574,92.4948,92.4948,5895.0
2017-01-12 12:45:00,105.08,105.23,105.06,105.19,43582.0,92.486,92.618,92.4684,92.5828,43582.0
2017-01-12 12:50:00,105.17,105.22,105.15,105.22,3844.0,92.5652,92.6092,92.5476,92.6092,3844.0
2017-01-12 12:55:00,105.21,105.22,105.18,105.2,12942.0,92.6004,92.6092,92.574,92.5916,12942.0
2017-01-12 13:00:00,105.2,105.41,105.19,105.37,15836.0,92.5916,92.7764,92.5828,92.7412,15836.0
2017-01-12 13:05:00,105.35,105.41,105.3,105.35,11582.0,92.7236,92.7764,92.6796,92.7236,11582.0
2017-01-12 13:10:00,105.33,105.37,105.3,105.33,4103.0,92.706,92.7412,92.6796,92.706,4103.0
2017-01-12 13:15:00,105.33,105.4,105.32,105.33,6219.0,92.706,92.7676,92.6972,92.706,6219.0
2017-01-12 13:20:00,105.34,105.37,105.32,105.33,11361.0,92.7148,92.7412,92.6972,92.706,11361.0
2017-01-12 13:25:00,105.33,105.37,105.33,105.34,4730.0,92.706,92.7412,92.706,92.7148,4730.0
2017-01-12 13:30:00,105.32,105.35,105.32,105.35,10564.0,92.6972,92.7236,92.6972,92.7236,10564.0
2017-01-12 13:35:00,105.33,105.36,105.33,105.35,5421.0,92.706,92.7324,92.706,92.7236,5421.0
2017-01-12 13:40:00,105.34,105.34,105.31,105.32,4126.0,92.7148,92.7148,92.6884,92.6972,4126.0
2017-01-12 13:45:00,105.33,105.39,105.33,105.39,4964.0,92.706,92.7588,92.706,92.7588,4964.0
2017-01-12 13:50:00,105.36,105.38,105.32,105.33,4720.0,92.7324,92.75,92.6972,92.706,4720.0
2017-01-12 13:55:00,105.32,105.35,105.31,105.32,6502.0,92.6972,92.7236,92.6884,92.6972,6502.0
2017-01-12 14:00:00,105.33,105.33,105.22,105.22,9683.0,92.706,92.706,92.6092,92.6092,9683.0
2017-01-12 14:05:00,105.23,105.23,105.08,105.12,6534.0,92.618,92.618,92.486,92.5212,6534.0
2017-01-12 14:10:00,105.11,105.14,105.07,105.09,12552.0,92.5124,92.5388,92.4772,92.4948,12552.0
2017-01-12 14:15:00,105.09,105.14,105.09,105.1,4760.0,92.4948,92.5388,92.4948,92.5036,4760.0
2017-01-12 14:20:00,105.1,105.12,105.05,105.1,10858.0,92.5036,92.5212,92.4596,92.5036,10858.0
2017-01-12 14:25:00,105.07,105.11,105.05,105.1,7049.0,92.4772,92.5124,92.4596,92.5036,7049.0
2017-01-12 14:30:00,105.1,105.21,105.08,105.16,7759.0,92.5036,92.6004,92.486,92.5564,7759.0
2017-01-12 14:35:00,105.17,105.27,105.17,105.2,9117.0,92.5652,92.6532,92.5652,92.5916,9117.0
2017-01-12 14:40:00,105.21,105.29,105.2,105.22,14376.0,92.6004,92.6708,92.5916,92.6092,14376.0
2017-01-12 14:45:00,105.24,105.26,105.16,105.23,10180.0,92.6268,92.6444,92.5564,92.618,10180.0
2017-01-12 14:50:00,105.2,105.22,105.17,105.2,26137.0,92.5916,92.6092,92.5652,92.5916,26137.0
2017-01-12 14:55:00,105.2,105.24,105.19,105.23,8560.0,92.5916,92.6268,92.5828,92.618,8560.0
2017-01-12 15:00:00,105.25,105.28,105.2,105.22,12204.0,92.6356,92.662,92.5916,92.6092,12204.0
2017-01-12 15:05:00,105.21,105.25,105.19,105.24,8906.0,92.6004,92.6356,92.5828,92.6268,8906.0
2017-01-12 15:10:00,105.23,105.34,105.21,105.32,20501.0,92.618,92.7148,92.6004,92.6972,20501.0
2017-01-12 15:15:00,105.35,105.36,105.24,105.29,13256.0,92.7236,92.7324,92.6268,92.6708,13256.0
2017-01-12 15:20:00,105.27,105.34,105.27,105.33,13161.0,92.6532,92.7148,92.6532,92.706,13161.0
2017-01-12 15:25:00,105.34,105.43,105.3,105.3,12532.0,92.7148,92.794,92.6796,92.6796,12532.0
2017-01-12 15:30:00,105.28,105.35,105.22,105.22,21210.0,92.662,92.7236,92.6092,92.6092,21210.0
2017-01-12 15:35:00,105.23,105.34,105.22,105.34,20918.0,92.618,92.7148,92.6092,92.7148,20918.0
2017-01-12 15:40:00,105.32,105.33,105.25,105.26,15565.0,92.6972,92.706,92.6356,92.6444,15565.0
2017-01-12 15:45:00,105.25,105.32,105.24,105.28,20591.0,92.6356,92.6972,92.6268,92.662,20591.0
2017-01-12 15:50:00,105.29,105.32,105.14,105.15,127351.0,92.6708,92.6972,92.5388,92.5476,127351.0
2017-01-12 15:55:00,105.15,105.23,105.14,105.17,133171.0,92.5476,92.618,92.5388,92.5652,133171.0
2017-01-13 09:30:00,105.56,106.0,105.3,105.85,46921.0,92.9084,93.2957,92.6796,93.1637,46921.0
2017-01-13 09:35:00,105.86,105.98,105.69,105.7,15489.0,93.1725,93.2781,93.0229,93.0317,15489.0
2017-01-13 09:40:00,105.71,105.78,105.11,105.31,27638.0,93.0405,93.1021,92.5124,92.6884,27638.0
2017-01-13 09:45:00,105.31,105.56,105.26,105.5,29573.0,92.6884,92.9084,92.6444,92.8556,29573.0
2017-01-13 09:50:00,105.5,105.65,105.42,105.42,12762.0,92.8556,92.9877,92.7852,92.7852,12762.0
2017-01-13 09:55:00,105.39,105.5,105.35,105.4,4517.0,92.7588,92.8556,92.7236,92.7676,4517.0
2017-01-13 10:00:00,105.36,105.65,105.25,105.54,16813.0,92.7324,92.9877,92.6356,92.8908,16813.0
2017-01-13 10:05:00,105.48,105.49,105.28,105.34,11673.0,92.838,92.8468,92.662,92.7148,11673.0
2017-01-13 10:10:00,105.35,105.4,105.14,105.21,13048.0,92.7236,92.7676,92.5388,92.6004,13048.0
2017-01-13 10:15:00,105.21,105.47,105.2,105.35,12395.0,92.6004,92.8292,92.5916,92.7236,12395.0
2017-01-13 10:20:00,105.35,105.41,105.22,105.27,9815.0,92.7236,92.7764,92.6092,92.6532,9815.0
2017-01-13 10:25:00,105.23,105.3,105.12,105.15,8607.0,92.618,92.6796,92.5212,92.5476,8607.0
2017-01-13 10:30:00,105.15,105.26,105.08,105.13,6886.0,92.5476,92.6444,92.486,92.53,6886.0
2017-01-13 10:35:00,105.16,105.16,105.07,105.1,8643.0,92.5564,92.5564,92.4772,92.5036,8643.0
2017-01-13 10:40:00,105.1,105.14,104.96,105.11,15213.0,92.5036,92.5388,92.3804,92.5124,15213.0
2017-01-13 10:45:00,105.16,105.19,105.11,105.12,19569.0,92.5564,92.5828,92.5124,92.5212,19569.0
2017-01-13 10:50:00,105.12,105.33,105.12,105.25,9139.0,92.5212,92.706,92.5212,92.6356,9139.0
2017-01-13 10:55:00,105.25,105.3,105.2,105.24,20885.0,92.6356,92.6796,92.5916,92.6268,20885.0
2017-01-13 11:00:00,105.24,105.37,105.22,105.29,11410.0,92.6268,92.7412,92.6092,92.6708,11410.0
2017-01-13 11:05:00,105.29,105.3,105.2,105.23,13584.0,92.6708,92.6796,92.5916,92.618,13584.0
2017-01-13 11:10:00,105.23,105.36,105.22,105.26,10471.0,92.618,92.7324,92.6092,92.6444,10471.0
2017-01-13 11:15:00,105.25,105.34,105.22,105.34,11850.0,92.6356,92.7148,92.6092,92.7148,11850.0
2017-01-13 11:20:00,105.33,105.34,105.22,105.23,6001.0,92.706,92.7148,92.6092,92.618,6001.0
2017-01-13 11:25:00,105.22,105.23,105.14,105.17,8208.0,92.6092,92.618,92.5388,92.5652,8208.0
2017-01-13 11:30:00,105.15,105.2,105.15,105.16,12047.0,92.5476,92.5916,92.5476,92.5564,12047.0
2017-01-13 11:35:00,105.16,105.34,105.16,105.26,9151.0,92.5564,92.7148,92.5564,92.6444,9151.0
2017-01-13 11:40:00,105.25,105.43,105.25,105.33,14531.0,92.6356,92.794,92.6356,92.706,14531.0
2017-01-13 11:45:00,105.3,105.32,105.22,105.28,9398.0,92.6796,92.6972,92.6092,92.662,9398.0
2017-01-13 11:50:00,105.28,105.3,105.24,105.29,6791.0,92.662,92.6796,92.6268,92.6708,6791.0
2017-01-13 11:55:00,105.26,105.29,105.17,105.22,7651.0,92.6444,92.6708,92.5652,92.6092,7651.0
2017-01-13 12:00:00,105.22,105.32,105.22,105.3,15691.0,92.6092,92.6972,92.6092,92.6796,15691.0
2017-01-13 12:05:00,105.32,105.32,105.25,105.28,5914.0,92.6972,92.6972,92.6356,92.662,5914.0
2017-01-13 12:10:00,105.28,105.28,105.25,105.27,3334.0,92.662,92.662,92.6356,92.6532,3334.0
2017-01-13 12:15:00,105.27,105.29,105.07,105.13,20320.0,92.6532,92.6708,92.4772,92.53,20320.0
2017-01-13 12:20:00,105.14,105.19,105.1,105.13,5696.0,92.5388,92.5828,92.5036,92.53,5696.0
2017-01-13 12:25:00,105.13,105.13,105.06,105.07,4781.0,92.53,92.53,92.4684,92.4772,4781.0
2017-01-13 12:30:00,105.07,105.14,105.07,105.14,8774.0,92.4772,92.5388,92.4772,92.5388,8774.0
2017-01-13 12:35:00,105.16,105.17,105.11,105.15,6194.0,92.5564,92.5652,92.5124,92.5476,6194.0
2017-01-13 12:40:00,105.18,105.18,105.14,105.18,6545.0,92.574,92.574,92.5388,92.574,6545.0
2017-01-13 12:45:00,105.17,105.24,105.16,105.23,8179.0,92.5652,92.6268,92.5564,92.618,8179.0
2017-01-13 12:50:00,105.21,105.32,105.21,105.31,5095.0,92.6004,92.6972,92.6004,92.6884,5095.0
2017-01-13 12:55:00,105.32,105.34,105.3,105.33,5067.0,92.6972,92.7148,92.6796,92.706,5067.0
2017-01-13 13:00:00,105.32,105.39,105.31,105.35,11984.0,92.6972,92.7588,92.6884,92.7236,11984.0
2017-01-13 13:05:00,105.36,105.39,105.32,105.36,8977.0,92.7324,92.7588,92.6972,92.7324,8977.0
2017-01-13 13:10:00,105.36,105.38,105.35,105.38,9512.0,92.7324,92.75,92.7236,92.75,9512.0
2017-01-13 13:15:00,105.37,105.39,105.27,105.29,26047.0,92.7412,92.7588,92.6532,92.6708,26047.0
2017-01-13 13:20:00,105.3,105.35,105.29,105.34,4998.0,92.6796,92.7236,92.6708,92.7148,4998.0
2017-01-13 13:25:00,105.34,105.37,105.31,105.34,5999.0,92.7148,92.7412,92.6884,92.7148,5999.0
2017-01-13 13:30:00,105.33,105.34,105.3,105.34,3350.0,92.706,92.7148,92.6796,92.7148,3350.0
2017-01-13 13:35:00,105.33,105.34,105.29,105.29,4657.0,92.706,92.7148,92.6708,92.6708,4657.0
2017-01-13 13:40:00,105.3,105.31,105.27,105.3,3812.0,92.6796,92.6884,92.6532,92.6796,3812.0
2017-01-13 13:45:00,105.31,105.34,105.24,105.33,5496.0,92.6884,92.7148,92.6268,92.706,5496.0
2017-01-13 13:50:00,105.33,105.33,105.3,105.32,6491.0,92.706,92.706,92.6796,92.6972,6491.0
2017-01-13 13:55:00,105.32,105.43,105.32,105.41,13743.0,92.6972,92.794,92.6972,92.7764,13743.0
2017-01-13 14:00:00,105.4,105.42,105.34,105.42,16872.0,92.7676,92.7852,92.7148,92.7852,16872.0
2017-01-13 14:05:00,105.42,105.51,105.4,105.4,21132.0,92.7852,92.8644,92.7676,92.7676,21132.0
2017-01-13 14:10:00,105.4,105.42,105.35,105.4,9010.0,92.7676,92.7852,92.7236,92.7676,9010.0
2017-01-13 14:15:00,105.4,105.5,105.39,105.5,19256.0,92.7676,92.8556,92.7588,92.8556,19256.0
2017-01-13 14:20:00,105.47,105.54,105.47,105.5,14877.0,92.8292,92.8908,92.8292,92.8556,14877.0
2017-01-13 14:25:00,105.5,105.53,105.48,105.5,15847.0,92.8556,92.882,92.838,92.8556,15847.0
2017-01-13 14:30:00,105.5,105.59,105.49,105.58,19703.0,92.8556,92.9348,92.8468,92.926,19703.0
2017-01-13 14:35:00,105.59,105.61,105.53,105.54,5805.0,92.9348,92.9525,92.882,92.8908,5805.0
2017-01-13 14:40:00,105.55,105.56,105.51,105.52,17800.0,92.8996,92.9084,92.8644,92.8732,17800.0
2017-01-13 14:45:00,105.56,105.56,105.48,105.5,10536.0,92.9084,92.9084,92.838,92.8556,10536.0
2017-01-13 14:50:00,105.51,105.54,105.45,105.52,12150.0,92.8644,92.8908,92.8116,92.8732,12150.0
2017-01-13 14:55:00,105.51,105.58,105.48,105.51,27457.0,92.8644,92.926,92.838,92.8644,27457.0
2017-01-13 15:00:00,105.54,105.56,105.48,105.53,19836.0,92.8908,92.9084,92.838,92.882,19836.0
2017-01-13 15:05:00,105.53,105.55,105.5,105.55,19838.0,92.882,92.8996,92.8556,92.8996,19838.0
2017-01-13 15:10:00,105.55,105.55,105.51,105.53,15293.0,92.8996,92.8996,92.8644,92.882,15293.0
2017-01-13 15:15:00,105.54,105.56,105.51,105.56,15373.0,92.8908,92.9084,92.8644,92.9084,15373.0
2017-01-13 15:20:00,105.57,105.63,105.55,105.6,7296.0,92.9172,92.9701,92.8996,92.9437,7296.0
2017-01-13 15:25:00,105.6,105.6,105.56,105.59,13111.0,92.9437,92.9437,92.9084,92.9348,13111.0
2017-01-13 15:30:00,105.56,105.66,105.56,105.66,11455.0,92.9084,92.9965,92.9084,92.9965,11455.0
2017-01-13 15:35:00,105.65,105.82,105.63,105.82,17742.0,92.9877,93.1373,92.9701,93.1373,17742.0
2017-01-13 15:40:00,105.83,105.87,105.74,105.86,32171.0,93.1461,93.1813,93.0669,93.1725,32171.0
2017-01-13 15:45:00,105.87,105.89,105.76,105.84,27156.0,93.1813,93.1989,93.0845,93.1549,27156.0
2017-01-13 15:50:00,105.84,105.85,105.78,105.84,45727.0,93.1549,93.1637,93.1021,93.1549,45727.0
2017-01-13 15:55:00,105.84,105.86,105.75,105.78,59250.0,93.1549,93.1725,93.0757,93.1021,59250.0
2017-01-17 09:30:00,105.71,105.71,104.85,105.12,77217.0,93.0405,93.0405,92.2835,92.5212,77217.0
2017-01-17 09:35:00,105.11,105.18,104.83,104.94,47493.0,92.5124,92.574,92.2659,92.3628,47493.0
2017-01-17 09:40:00,104.94,105.2,104.86,104.92,30787.0,92.3628,92.5916,92.2923,92.3452,30787.0
2017-01-17 09:45:00,104.92,105.23,104.89,105.12,13646.0,92.3452,92.618,92.3187,92.5212,13646.0
2017-01-17 09:50:00,105.12,105.22,105.02,105.22,19976.0,92.5212,92.6092,92.4332,92.6092,19976.0
2017-01-17 09:55:00,105.18,105.19,105.02,105.08,17748.0,92.574,92.5828,92.4332,92.486,17748.0
2017-01-17 10:00:00,105.09,105.28,105.08,105.23,21869.0,92.4948,92.662,92.486,92.618,21869.0
2017-01-17 10:05:00,105.24,105.43,105.18,105.39,19616.0,92.6268,92.794,92.574,92.7588,19616.0
2017-01-17 10:10:00,105.41,105.41,105.17,105.19,21388.0,92.7764,92.7764,92.5652,92.5828,21388.0
2017-01-17 10:15:00,105.23,105.33,105.13,105.13,12406.0,92.618,92.706,92.53,92.53,12406.0
2017-01-17 10:20:00,105.15,105.17,105.04,105.06,15484.0,92.5476,92.5652,92.4508,92.4684,15484.0
2017-01-17 10:25:00,105.07,105.14,105.02,105.04,10881.0,92.4772,92.5388,92.4332,92.4508,10881.0
2017-01-17 10:30:00,105.05,105.1,105.01,105.07,13519.0,92.4596,92.5036,92.4244,92.4772,13519.0
2017-01-17 10:35:00,105.1,105.11,105.05,105.08,12894.0,92.5036,92.5124,92.4596,92.486,12894.0
2017-01-17 10:40:00,105.08,105.13,105.05,105.07,10442.0,92.486,92.53,92.4596,92.4772,10442.0
2017-01-17 10:45:00,105.06,105.07,105.03,105.05,15753.0,92.4684,92.4772,92.442,92.4596,15753.0
2017-01-17 10:50:00,105.05,105.12,105.03,105.06,40983.0,92.4596,92.5212,92.442,92.4684,40983.0
2017-01-17 10:55:00,105.06,105.06,104.95,104.98,76941.0,92.4684,92.4684,92.3716,92.398,76941.0
2017-01-17 11:00:00,104.98,104.98,104.85,104.89,30783.0,92.398,92.398,92.2835,92.3187,30783.0
2017-01-17 11:05:00,104.91,104.97,104.89,104.94,12752.0,92.3363,92.3892,92.3187,92.3628,12752.0
2017-01-17 11:10:00,104.92,104.97,104.88,104.9,10648.0,92.3452,92.3892,92.3099,92.3275,10648.0
2017-01-17 11:15:00,104.9,104.93,104.86,104.91,17036.0,92.3275,92.354,92.2923,92.3363,17036.0
2017-01-17 11:20:00,104.91,104.93,104.48,104.52,78578.0,92.3363,92.354,91.9579,91.9931,78578.0
2017-01-17 11:25:00,104.52,104.8,104.51,104.8,25718.0,91.9931,92.2395,91.9843,92.2395,25718.0
2017-01-17 11:30:00,104.8,104.82,104.69,104.71,22984.0,92.2395,92.2571,92.1427,92.1603,22984.0
2017-01-17 11:35:00,104.71,104.82,104.71,104.72,13318.0,92.1603,92.2571,92.1603,92.1691,13318.0
2017-01-17 11:40:00,104.74,104.74,104.62,104.62,8990.0,92.1867,92.1867,92.0811,92.0811,8990.0
2017-01-17 11:45:00,104.62,104.63,104.55,104.57,19926.0,92.0811,92.0899,92.0195,92.0371,19926.0
2017-01-17 11:50:00,104.54,104.68,104.54,104.63,8078.0,92.0107,92.1339,92.0107,92.0899,8078.0
2017-01-17 11:55:00,104.65,104.71,104.56,104.57,13277.0,92.1075,92.1603,92.0283,92.0371,13277.0
2017-01-17 12:00:00,104.59,104.66,104.57,104.66,8749.0,92.0547,92.1163,92.0371,92.1163,8749.0
2017-01-17 12:05:00,104.67,104.7,104.63,104.65,7729.0,92.1251,92.1515,92.0899,92.1075,7729.0
2017-01-17 12:10:00,104.65,104.67,104.57,104.66,20476.0,92.1075,92.1251,92.0371,92.1163,20476.0
2017-01-17 12:15:00,104.65,104.74,104.65,104.72,7981.0,92.1075,92.1867,92.1075,92.1691,7981.0
2017-01-17 12:20:00,104.73,104.85,104.72,104.85,11552.0,92.1779,92.2835,92.1691,92.2835,11552.0
2017-01-17 12:25:00,104.85,104.93,104.85,104.9,3202.0,92.2835,92.354,92.2835,92.3275,3202.0
2017-01-17 12:30:00,104.89,104.95,104.85,104.93,7421.0,92.3187,92.3716,92.2835,92.354,7421.0
2017-01-17 12:35:00,104.93,104.94,104.86,104.88,6768.0,92.354,92.3628,92.2923,92.3099,6768.0
2017-01-17 12:40:00,104.87,104.92,104.85,104.87,5689.0,92.3011,92.3452,92.2835,92.3011,5689.0
2017-01-17 12:45:00,104.89,104.89,104.84,104.87,4377.0,92.3187,92.3187,92.2747,92.3011,4377.0
2017-01-17 12:50:00,104.86,104.9,104.78,104.79,25077.0,92.2923,92.3275,92.2219,92.2307,25077.0
2017-01-17 12:55:00,104.78,104.91,104.78,104.89,14151.0,92.2219,92.3363,92.2219,92.3187,14151.0
2017-01-17 13:00:00,104.87,104.92,104.85,104.92,6692.0,92.3011,92.3452,92.2835,92.3452,6692.0
2017-01-17 13:05:00,104.92,104.92,104.83,104.91,9083.0,92.3452,92.3452,92.2659,92.3363,9083.0
2017-01-17 13:10:00,104.89,104.93,104.83,104.84,5391.0,92.3187,92.354,92.2659,92.2747,5391.0
2017-01-17 13:15:00,104.85,104.93,104.84,104.92,12953.0,92.2835,92.354,92.2747,92.3452,12953.0
2017-01-17 13:20:00,104.93,104.96,104.89,104.89,15341.0,92.354,92.3804,92.3187,92.3187,15341.0
2017-01-17 13:25:00,104.88,104.92,104.86,104.91,14458.0,92.3099,92.3452,92.2923,92.3363,14458.0
2017-01-17 13:30:00,104.91,104.92,104.86,104.91,15038.0,92.3363,92.3452,92.2923,92.3363,15038.0
2017-01-17 13:35:00,104.9,104.93,104.86,104.87,140509.0,92.3275,92.354,92.2923,92.3011,140509.0
2017-01-17 13:40:00,104.86,104.95,104.8,104.82,22447.0,92.2923,92.3716,92.2395,92.2571,22447.0
2017-01-17 13:45:00,104.82,104.84,104.8,104.8,6690.0,92.2571,92.2747,92.2395,92.2395,6690.0
2017-01-17 13:50:00,104.8,104.82,104.77,104.78,4639.0,92.2395,92.2571,92.2131,92.2219,4639.0
2017-01-17 13:55:00,104.78,104.78,104.73,104.73,9628.0,92.2219,92.2219,92.1779,92.1779,9628.0
2017-01-17 14:00:00,104.73,104.74,104.7,104.72,12421.0,92.1779,92.1867,92.1515,92.1691,12421.0
2017-01-17 14:05:00,104.72,104.72,104.65,104.65,8687.0,92.1691,92.1691,92.1075,92.1075,8687.0
2017-01-17 14:10:00,104.66,104.69,104.64,104.65,9462.0,92.1163,92.1427,92.0987,92.1075,9462.0
2017-01-17 14:15:00,104.65,104.65,104.55,104.57,6278.0,92.1075,92.1075,92.0195,92.0371,6278.0
2017-01-17 14:20:00,104.56,104.57,104.44,104.46,10803.0,92.0283,92.0371,91.9227,91.9403,10803.0
2017-01-17 14:25:00,104.43,104.43,104.35,104.38,17577.0,91.9139,91.9139,91.8435,91.8699,17577.0
2017-01-17 14:30:00,104.37,104.38,104.29,104.31,14830.0,91.8611,91.8699,91.7907,91.8083,14830.0
2017-01-17 14:35:00,104.3,104.32,104.2,104.24,15087.0,91.7995,91.8171,91.7114,91.7466,15087.0
2017-01-17 14:40:00,104.24,104.28,104.17,104.28,21772.0,91.7466,91.7819,91.685,91.7819,21772.0
2017-01-17 14:45:00,104.28,104.31,104.22,104.29,20395.0,91.7819,91.8083,91.729,91.7907,20395.0
2017-01-17 14:50:00,104.26,104.33,104.22,104.22,10493.0,91.7643,91.8259,91.729,91.729,10493.0
2017-01-17 14:55:00,104.24,104.28,104.19,104.22,19780.0,91.7466,91.7819,91.7026,91.729,19780.0
2017-01-17 15:00:00,104.22,104.24,104.1,104.13,28615.0,91.729,91.7466,91.6234,91.6498,28615.0
2017-01-17 15:05:00,104.13,104.16,104.1,104.15,21978.0,91.6498,91.6762,91.6234,91.6674,21978.0
2017-01-17 15:10:00,104.15,104.17,104.14,104.16,24785.0,91.6674,91.685,91.6586,91.6762,24785.0
2017-01-17 15:15:00,104.17,104.17,104.14,104.16,19658.0,91.685,91.685,91.6586,91.6762,19658.0
2017-01-17 15:20:00,104.15,104.17,104.11,104.15,33491.0,91.6674,91.685,91.6322,91.6674,33491.0
2017-01-17 15:25:00,104.15,104.27,104.15,104.25,62381.0,91.6674,91.7731,91.6674,91.7555,62381.0
2017-01-17 15:30:00,104.25,104.28,104.24,104.24,48368.0,91.7555,91.7819,91.7466,91.7466,48368.0
2017-01-17 15:35:00,104.24,104.33,104.24,104.33,83987.0,91.7466,91.8259,91.7466,91.8259,83987.0
2017-01-17 15:40:00,104.31,104.36,104.31,104.36,48256.0,91.8083,91.8523,91.8083,91.8523,48256.0
2017-01-17 15:45:00,104.35,104.38,104.27,104.28,128709.0,91.8435,91.8699,91.7731,91.7819,128709.0
2017-01-17 15:50:00,104.29,104.4,104.29,104.32,96878.0,91.7907,91.8875,91.7907,91.8171,96878.0
2017-01-17 15:55:00,104.32,104.36,104.26,104.35,122327.0,91.8171,91.8523,91.7643,91.8435,122327.0
2017-01-18 09:30:00,104.81,105.1,104.45,105.01,112766.0,92.2483,92.5036,91.9315,92.4244,112766.0
2017-01-18 09:35:00,105.01,105.34,104.79,105.25,53327.0,92.4244,92.7148,92.2307,92.6356,53327.0
2017-01-18 09:40:00,105.26,105.48,105.25,105.42,24457.0,92.6444,92.838,92.6356,92.7852,24457.0
2017-01-18 09:45:00,105.42,105.65,105.28,105.45,41550.0,92.7852,92.9877,92.662,92.8116,41550.0
2017-01-18 09:50:00,105.45,105.47,105.27,105.28,14595.0,92.8116,92.8292,92.6532,92.662,14595.0
2017-01-18 09:55:00,105.3,105.55,105.29,105.42,12488.0,92.6796,92.8996,92.6708,92.7852,12488.0
2017-01-18 10:00:00,105.41,105.58,105.37,105.43,30761.0,92.7764,92.926,92.7412,92.794,30761.0
2017-01-18 10:05:00,105.41,105.42,105.26,105.31,36959.0,92.7764,92.7852,92.6444,92.6884,36959.0
2017-01-18 10:10:00,105.32,105.45,105.23,105.42,17030.0,92.6972,92.8116,92.618,92.7852,17030.0
2017-01-18 10:15:00,105.39,105.4,105.18,105.23,13427.0,92.7588,92.7676,92.574,92.618,13427.0
2017-01-18 10:20:00,105.22,105.29,105.15,105.19,3636.0,92.6092,92.6708,92.5476,92.5828,3636.0
2017-01-18 10:25:00,105.18,105.18,104.97,105.1,10154.0,92.574,92.574,92.3892,92.5036,10154.0
2017-01-18 10:30:00,105.04,105.27,105.01,105.25,11388.0,92.4508,92.6532,92.4244,92.6356,11388.0
2017-01-18 10:35:00,105.27,105.27,105.2,105.26,7588.0,92.6532,92.6532,92.5916,92.6444,7588.0
2017-01-18 10:40:00,105.23,105.28,105.19,105.2,8329.0,92.618,92.662,92.5828,92.5916,8329.0
2017-01-18 10:45:00,105.2,105.21,105.0,105.02,17739.0,92.5916,92.6004,92.4156,92.4332,17739.0
2017-01-18 10:50:00,105.02,105.13,105.0,105.07,10024.0,92.4332,92.53,92.4156,92.4772,10024.0
2017-01-18 10:55:00,105.08,105.19,105.04,105.15,15717.0,92.486,92.5828,92.4508,92.5476,15717.0
2017-01-18 11:00:00,105.14,105.17,105.09,105.16,5044.0,92.5388,92.5652,92.4948,92.5564,5044.0
2017-01-18 11:05:00,105.2,105.3,105.19,105.2,12123.0,92.5916,92.6796,92.5828,92.5916,12123.0
2017-01-18 11:10:00,105.19,105.32,105.19,105.24,28597.0,92.5828,92.6972,92.5828,92.6268,28597.0
2017-01-18 11:15:00,105.24,105.24,105.15,105.2,6261.0,92.6268,92.6268,92.5476,92.5916,6261.0
2017-01-18 11:20:00,105.2,105.25,105.2,105.22,6431.0,92.5916,92.6356,92.5916,92.6092,6431.0
2017-01-18 11:25:00,105.21,105.21,105.15,105.17,6367.0,92.6004,92.6004,92.5476,92.5652,6367.0
2017-01-18 11:30:00,105.17,105.25,105.16,105.19,8378.0,92.5652,92.6356,92.5564,92.5828,8378.0
2017-01-18 11:35:00,105.2,105.28,105.2,105.22,10915.0,92.5916,92.662,92.5916,92.6092,10915.0
2017-01-18 11:40:00,105.22,105.3,105.21,105.25,21361.0,92.6092,92.6796,92.6004,92.6356,21361.0
2017-01-18 11:45:00,105.25,105.5,105.25,105.5,18156.0,92.6356,92.8556,92.6356,92.8556,18156.0
2017-01-18 11:50:00,105.5,105.56,105.46,105.49,24011.0,92.8556,92.9084,92.8204,92.8468,24011.0
2017-01-18 11:55:00,105.5,105.52,105.38,105.41,15316.0,92.8556,92.8732,92.75,92.7764,15316.0
2017-01-18 12:00:00,105.39,105.41,105.24,105.25,23039.0,92.7588,92.7764,92.6268,92.6356,23039.0
2017-01-18 12:05:00,105.25,105.31,105.24,105.25,9316.0,92.6356,92.6884,92.6268,92.6356,9316.0
2017-01-18 12:10:00,105.24,105.3,105.22,105.24,18236.0,92.6268,92.6796,92.6092,92.6268,18236.0
2017-01-18 12:15:00,105.24,105.26,105.23,105.25,50536.0,92.6268,92.6444,92.618,92.6356,50536.0
2017-01-18 12:20:00,105.25,105.32,105.23,105.25,36036.0,92.6356,92.6972,92.618,92.6356,36036.0
2017-01-18 12:25:00,105.25,105.28,105.16,105.16,9715.0,92.6356,92.662,92.5564,92.5564,9715.0
2017-01-18 12:30:00,105.17,105.22,105.17,105.22,6684.0,92.5652,92.6092,92.5652,92.6092,6684.0
2017-01-18 12:35:00,105.21,105.27,105.21,105.21,3898.0,92.6004,92.6532,92.6004,92.6004,3898.0
2017-01-18 12:40:00,105.2,105.27,105.19,105.23,6451.0,92.5916,92.6532,92.5828,92.618,6451.0
2017-01-18 12:45:00,105.25,105.32,105.23,105.24,5574.0,92.6356,92.6972,92.618,92.6268,5574.0
2017-01-18 12:50:00,105.23,105.32,105.22,105.31,4720.0,92.618,92.6972,92.6092,92.6884,4720.0
2017-01-18 12:55:00,105.31,105.35,105.3,105.31,5287.0,92.6884,92.7236,92.6796,92.6884,5287.0
2017-01-18 13:00:00,105.31,105.35,105.27,105.32,3310.0,92.6884,92.7236,92.6532,92.6972,3310.0
2017-01-18 13:05:00,105.29,105.32,105.22,105.23,6163.0,92.6708,92.6972,92.6092,92.618,6163.0
2017-01-18 13:10:00,105.26,105.28,105.2,105.2,5520.0,92.6444,92.662,92.5916,92.5916,5520.0
2017-01-18 13:15:00,105.19,105.25,105.18,105.22,9314.0,92.5828,92.6356,92.574,92.6092,9314.0
2017-01-18 13:20:00,105.19,105.25,105.19,105.24,1600.0,92.5828,92.6356,92.5828,92.6268,1600.0
2017-01-18 13:25:00,105.24,105.32,105.23,105.27,8470.0,92.6268,92.6972,92.618,92.6532,8470.0
2017-01-18 13:30:00,105.28,105.28,105.24,105.27,7293.0,92.662,92.662,92.6268,92.6532,7293.0
2017-01-18 13:35:00,105.24,105.29,105.24,105.26,8445.0,92.6268,92.6708,92.6268,92.6444,8445.0
2017-01-18 13:40:00,105.27,105.27,105.22,105.22,6738.0,92.6532,92.6532,92.6092,92.6092,6738.0
2017-01-18 13:45:00,105.25,105.25,105.21,105.23,9119.0,92.6356,92.6356,92.6004,92.618,9119.0
2017-01-18 13:50:00,105.23,105.24,105.2,105.22,3861.0,92.618,92.6268,92.5916,92.6092,3861.0
2017-01-18 13:55:00,105.23,105.24,105.15,105.18,14688.0,92.618,92.6268,92.5476,92.574,14688.0
2017-01-18 14:00:00,105.18,105.24,105.18,105.19,3604.0,92.574,92.6268,92.574,92.5828,3604.0
2017-01-18 14:05:00,105.2,105.22,105.11,105.13,9073.0,92.5916,92.6092,92.5124,92.53,9073.0
2017-01-18 14:10:00,105.13,105.15,105.07,105.09,10014.0,92.53,92.5476,92.4772,92.4948,10014.0
2017-01-18 14:15:00,105.1,105.15,105.1,105.13,7107.0,92.5036,92.5476,92.5036,92.53,7107.0
2017-01-18 14:20:00,105.14,105.16,105.09,105.14,5023.0,92.5388,92.5564,92.4948,92.5388,5023.0
2017-01-18 14:25:00,105.15,105.16,105.13,105.15,4179.0,92.5476,92.5564,92.53,92.5476,4179.0
2017-01-18 14:30:00,105.15,105.19,105.1,105.14,10115.0,92.5476,92.5828,92.5036,92.5388,10115.0
2017-01-18 14:35:00,105.13,105.13,105.03,105.04,15823.0,92.53,92.53,92.442,92.4508,15823.0
2017-01-18 14:40:00,105.06,105.1,105.05,105.08,7686.0,92.4684,92.5036,92.4596,92.486,7686.0
2017-01-18 14:45:00,105.07,105.1,105.03,105.05,5781.0,92.4772,92.5036,92.442,92.4596,5781.0
2017-01-18 14:50:00,105.05,105.12,105.05,105.12,10165.0,92.4596,92.5212,92.4596,92.5212,10165.0
2017-01-18 14:55:00,105.12,105.25,105.12,105.21,11969.0,92.5212,92.6356,92.5212,92.6004,11969.0
2017-01-18 15:00:00,105.21,105.22,105.15,105.2,19858.0,92.6004,92.6092,92.5476,92.5916,19858.0
2017-01-18 15:05:00,105.2,105.2,105.14,105.15,17774.0,92.5916,92.5916,92.5388,92.5476,17774.0
2017-01-18 15:10:00,105.15,105.16,105.1,105.1,12438.0,92.5476,92.5564,92.5036,92.5036,12438.0
2017-01-18 15:15:00,105.11,105.14,105.06,105.06,13589.0,92.5124,92.5388,92.4684,92.4684,13589.0
2017-01-18 15:20:00,105.07,105.08,105.04,105.06,14937.0,92.4772,92.486,92.4508,92.4684,14937.0
2017-01-18 15:25:00,105.06,105.07,104.96,105.01,27776.0,92.4684,92.4772,92.3804,92.4244,27776.0
2017-01-18 15:30:00,105.01,105.02,104.98,104.99,18293.0,92.4244,92.4332,92.398,92.4068,18293.0
2017-01-18 15:35:00,105.0,105.14,104.99,105.14,33962.0,92.4156,92.5388,92.4068,92.5388,33962.0
2017-01-18 15:40:00,105.14,105.24,105.11,105.23,61374.0,92.5388,92.6268,92.5124,92.618,61374.0
2017-01-18 15:45:00,105.23,105.29,105.2,105.26,116067.0,92.618,92.6708,92.5916,92.6444,116067.0
2017-01-18 15:50:00,105.26,105.27,105.23,105.25,75374.0,92.6444,92.6532,92.618,92.6356,75374.0
2017-01-18 15:55:00,105.26,105.31,105.24,105.25,80933.0,92.6444,92.6884,92.6268,92.6356,80933.0
2017-01-19 09:30:00,105.43,105.59,105.34,105.59,34520.0,92.794,92.9348,92.7148,92.9348,34520.0
2017-01-19 09:35:00,105.63,105.7,105.48,105.48,9114.0,92.9701,93.0317,92.838,92.838,9114.0
2017-01-19 09:40:00,105.49,105.52,105.41,105.47,2817.0,92.8468,92.8732,92.7764,92.8292,2817.0
2017-01-19 09:45:00,105.49,105.52,105.39,105.39,47361.0,92.8468,92.8732,92.7588,92.7588,47361.0
2017-01-19 09:50:00,105.38,105.43,105.33,105.39,17800.0,92.75,92.794,92.706,92.7588,17800.0
2017-01-19 09:55:00,105.35,105.38,105.26,105.29,9892.0,92.7236,92.75,92.6444,92.6708,9892.0
2017-01-19 10:00:00,105.3,105.31,105.16,105.24,9923.0,92.6796,92.6884,92.5564,92.6268,9923.0
2017-01-19 10:05:00,105.23,105.25,105.11,105.12,19366.0,92.618,92.6356,92.5124,92.5212,19366.0
2017-01-19 10:10:00,105.12,105.17,104.99,105.16,13344.0,92.5212,92.5652,92.4068,92.5564,13344.0
2017-01-19 10:15:00,105.18,105.4,105.07,105.33,24063.0,92.574,92.7676,92.4772,92.706,24063.0
2017-01-19 10:20:00,105.34,105.44,105.32,105.36,10529.0,92.7148,92.8028,92.6972,92.7324,10529.0
2017-01-19 10:25:00,105.38,105.64,105.37,105.56,8670.0,92.75,92.9789,92.7412,92.9084,8670.0
2017-01-19 10:30:00,105.54,105.54,105.46,105.49,35335.0,92.8908,92.8908,92.8204,92.8468,35335.0
2017-01-19 10:35:00,105.5,105.54,105.39,105.43,7405.0,92.8556,92.8908,92.7588,92.794,7405.0
2017-01-19 10:40:00,105.44,105.51,105.4,105.46,7443.0,92.8028,92.8644,92.7676,92.8204,7443.0
2017-01-19 10:45:00,105.45,105.46,105.34,105.4,9211.0,92.8116,92.8204,92.7148,92.7676,9211.0
2017-01-19 10:50:00,105.4,105.41,105.31,105.35,14180.0,92.7676,92.7764,92.6884,92.7236,14180.0
2017-01-19 10:55:00,105.35,105.4,105.32,105.4,12080.0,92.7236,92.7676,92.6972,92.7676,12080.0
2017-01-19 11:00:00,105.37,105.4,105.3,105.33,27489.0,92.7412,92.7676,92.6796,92.706,27489.0
2017-01-19 11:05:00,105.35,105.43,105.34,105.41,10743.0,92.7236,92.794,92.7148,92.7764,10743.0
2017-01-19 11:10:00,105.39,105.43,105.35,105.43,6611.0,92.7588,92.794,92.7236,92.794,6611.0
2017-01-19 11:15:00,105.42,105.55,105.38,105.53,5751.0,92.7852,92.8996,92.75,92.882,5751.0
2017-01-19 11:20:00,105.54,105.56,105.44,105.47,9472.0,92.8908,92.9084,92.8028,92.8292,9472.0
2017-01-19 11:25:00,105.47,105.49,105.41,105.49,18222.0,92.8292,92.8468,92.7764,92.8468,18222.0
2017-01-19 11:30:00,105.45,105.49,105.42,105.48,17792.0,92.8116,92.8468,92.7852,92.838,17792.0
2017-01-19 11:35:00,105.47,105.48,105.42,105.47,16343.0,92.8292,92.838,92.7852,92.8292,16343.0
2017-01-19 11:40:00,105.48,105.53,105.41,105.48,17505.0,92.838,92.882,92.7764,92.838,17505.0
2017-01-19 11:45:00,105.47,105.5,105.43,105.45,11277.0,92.8292,92.8556,92.794,92.8116,11277.0
2017-01-19 11:50:00,105.46,105.48,105.41,105.47,12993.0,92.8204,92.838,92.7764,92.8292,12993.0
2017-01-19 11:55:00,105.48,105.48,105.42,105.46,14293.0,92.838,92.838,92.7852,92.8204,14293.0
2017-01-19 12:00:00,105.46,105.54,105.43,105.51,14231.0,92.8204,92.8908,92.794,92.8644,14231.0
2017-01-19 12:05:00,105.51,105.52,105.47,105.5,5027.0,92.8644,92.8732,92.8292,92.8556,5027.0
2017-01-19 12:10:00,105.5,105.55,105.48,105.49,5529.0,92.8556,92.8996,92.838,92.8468,5529.0
2017-01-19 12:15:00,105.5,105.55,105.5,105.54,51344.0,92.8556,92.8996,92.8556,92.8908,51344.0
2017-01-19 12:20:00,105.55,105.59,105.51,105.54,5868.0,92.8996,92.9348,92.8644,92.8908,5868.0
2017-01-19 12:25:00,105.56,105.58,105.48,105.55,5534.0,92.9084,92.926,92.838,92.8996,5534.0
2017-01-19 12:30:00,105.55,105.57,105.51,105.51,5580.0,92.8996,92.9172,92.8644,92.8644,5580.0
2017-01-19 12:35:00,105.5,105.53,105.49,105.49,2706.0,92.8556,92.882,92.8468,92.8468,2706.0
2017-01-19 12:40:00,105.5,105.5,105.4,105.45,9635.0,92.8556,92.8556,92.7676,92.8116,9635.0
2017-01-19 12:45:00,105.51,105.51,105.47,105.49,1940.0,92.8644,92.8644,92.8292,92.8468,1940.0
2017-01-19 12:50:00,105.5,105.51,105.49,105.49,2300.0,92.8556,92.8644,92.8468,92.8468,2300.0
2017-01-19 12:55:00,105.49,105.54,105.49,105.5,5320.0,92.8468,92.8908,92.8468,92.8556,5320.0
2017-01-19 13:00:00,105.48,105.51,105.47,105.51,9763.0,92.838,92.8644,92.8292,92.8644,9763.0
2017-01-19 13:05:00,105.49,105.5,105.44,105.44,16816.0,92.8468,92.8556,92.8028,92.8028,16816.0
2017-01-19 13:10:00,105.45,105.54,105.45,105.49,3741.0,92.8116,92.8908,92.8116,92.8468,3741.0
2017-01-19 13:15:00,105.5,105.54,105.46,105.47,13011.0,92.8556,92.8908,92.8204,92.8292,13011.0
2017-01-19 13:20:00,105.47,105.47,105.43,105.45,14070.0,92.8292,92.8292,92.794,92.8116,14070.0
2017-01-19 13:25:00,105.45,105.48,105.44,105.46,15051.0,92.8116,92.838,92.8028,92.8204,15051.0
2017-01-19 13:30:00,105.46,105.49,105.46,105.49,6700.0,92.8204,92.8468,92.8204,92.8468,6700.0
2017-01-19 13:35:00,105.47,105.49,105.45,105.46,5707.0,92.8292,92.8468,92.8116,92.8204,5707.0
2017-01-19 13:40:00,105.45,105.47,105.44,105.46,9521.0,92.8116,92.8292,92.8028,92.8204,9521.0
2017-01-19 13:45:00,105.46,105.47,105.44,105.46,8700.0,92.8204,92.8292,92.8028,92.8204,8700.0
2017-01-19 13:50:00,105.47,105.48,105.42,105.43,14011.0,92.8292,92.838,92.7852,92.794,14011.0
2017-01-19 13:55:00,105.43,105.44,105.35,105.37,6510.0,92.794,92.8028,92.7236,92.7412,6510.0
2017-01-19 14:00:00,105.37,105.37,105.31,105.31,4974.0,92.7412,92.7412,92.6884,92.6884,4974.0
2017-01-19 14:05:00,105.32,105.32,104.97,105.01,11817.0,92.6972,92.6972,92.3892,92.4244,11817.0
2017-01-19 14:10:00,105.02,105.04,104.97,105.02,16365.0,92.4332,92.4508,92.3892,92.4332,16365.0
2017-01-19 14:15:00,105.01,105.03,104.94,104.95,15850.0,92.4244,92.442,92.3628,92.3716,15850.0
2017-01-19 14:20:00,104.94,105.07,104.92,105.04,28233.0,92.3628,92.4772,92.3452,92.4508,28233.0
2017-01-19 14:25:00,105.07,105.09,104.99,105.08,8255.0,92.4772,92.4948,92.4068,92.486,8255.0
2017-01-19 14:30:00,105.08,105.13,105.04,105.08,10701.0,92.486,92.53,92.4508,92.486,10701.0
2017-01-19 14:35:00,105.08,105.12,105.04,105.07,8458.0,92.486,92.5212,92.4508,92.4772,8458.0
2017-01-19 14:40:00,105.07,105.14,105.05,105.11,12379.0,92.4772,92.5388,92.4596,92.5124,12379.0
2017-01-19 14:45:00,105.11,105.12,105.07,105.09,7007.0,92.5124,92.5212,92.4772,92.4948,7007.0
2017-01-19 14:50:00,105.13,105.22,105.1,105.18,5400.0,92.53,92.6092,92.5036,92.574,5400.0
2017-01-19 14:55:00,105.16,105.21,105.15,105.15,3000.0,92.5564,92.6004,92.5476,92.5476,3000.0
2017-01-19 15:00:00,105.17,105.19,105.1,105.16,5783.0,92.5652,92.5828,92.5036,92.5564,5783.0
2017-01-19 15:05:00,105.15,105.15,105.07,105.12,7056.0,92.5476,92.5476,92.4772,92.5212,7056.0
2017-01-19 15:10:00,105.15,105.15,105.05,105.1,13094.0,92.5476,92.5476,92.4596,92.5036,13094.0
2017-01-19 15:15:00,105.1,105.22,105.1,105.15,15240.0,92.5036,92.6092,92.5036,92.5476,15240.0
2017-01-19 15:20:00,105.15,105.2,105.09,105.1,15527.0,92.5476,92.5916,92.4948,92.5036,15527.0
2017-01-19 15:25:00,105.1,105.14,105.06,105.09,15822.0,92.5036,92.5388,92.4684,92.4948,15822.0
2017-01-19 15:30:00,105.08,105.11,105.04,105.08,20135.0,92.486,92.5124,92.4508,92.486,20135.0
2017-01-19 15:35:00,105.08,105.1,105.04,105.06,67085.0,92.486,92.5036,92.4508,92.4684,67085.0
2017-01-19 15:40:00,105.06,105.09,105.03,105.07,34351.0,92.4684,92.4948,92.442,92.4772,34351.0
2017-01-19 15:45:00,105.06,105.11,105.05,105.08,33553.0,92.4684,92.5124,92.4596,92.486,33553.0
2017-01-19 15:50:00,105.08,105.12,105.07,105.11,44738.0,92.486,92.5212,92.4772,92.5124,44738.0
2017-01-19 15:55:00,105.11,105.12,105.01,105.02,88558.0,92.5124,92.5212,92.4244,92.4332,88558.0
2017-01-20 09:30:00,105.47,105.56,105.04,105.04,204377.0,92.8292,92.9084,92.4508,92.4508,204377.0
2017-01-20 09:35:00,105.07,105.41,105.04,105.41,31504.0,92.4772,92.7764,92.4508,92.7764,31504.0
2017-01-20 09:40:00,105.45,105.85,105.28,105.85,70428.0,92.8116,93.1637,92.662,93.1637,70428.0
2017-01-20 09:45:00,105.82,105.9,105.7,105.89,60143.0,93.1373,93.2077,93.0317,93.1989,60143.0
2017-01-20 09:50:00,105.84,105.99,105.84,105.88,31713.0,93.1549,93.2869,93.1549,93.1901,31713.0
2017-01-20 09:55:00,105.86,106.0,105.78,105.99,46203.0,93.1725,93.2957,93.1021,93.2869,46203.0
2017-01-20 10:00:00,105.99,106.19,105.88,106.0,96231.0,93.2869,93.4629,93.1901,93.2957,96231.0
2017-01-20 10:05:00,105.99,106.3,105.99,106.3,51132.0,93.2869,93.5598,93.2869,93.5598,51132.0
2017-01-20 10:10:00,106.27,106.5,106.18,106.46,40252.0,93.5334,93.7358,93.4541,93.7006,40252.0
2017-01-20 10:15:00,106.49,106.52,106.38,106.45,50914.0,93.727,93.7534,93.6302,93.6918,50914.0
2017-01-20 10:20:00,106.47,106.65,106.44,106.61,55683.0,93.7094,93.8678,93.683,93.8326,55683.0
2017-01-20 10:25:00,106.56,106.72,106.47,106.5,50670.0,93.7886,93.9294,93.7094,93.7358,50670.0
2017-01-20 10:30:00,106.5,106.66,106.49,106.66,24949.0,93.7358,93.8766,93.727,93.8766,24949.0
2017-01-20 10:35:00,106.71,106.76,106.69,106.75,39876.0,93.9206,93.9646,93.903,93.9558,39876.0
2017-01-20 10:40:00,106.75,106.98,106.74,106.95,41946.0,93.9558,94.1583,93.947,94.1319,41946.0
2017-01-20 10:45:00,106.94,106.94,106.69,106.72,43580.0,94.123,94.123,93.903,93.9294,43580.0
2017-01-20 10:50:00,106.74,106.74,106.46,106.66,45478.0,93.947,93.947,93.7006,93.8766,45478.0
2017-01-20 10:55:00,106.66,106.8,106.66,106.79,38443.0,93.8766,93.9998,93.8766,93.991,38443.0
2017-01-20 11:00:00,106.79,106.88,106.79,106.88,20280.0,93.991,94.0702,93.991,94.0702,20280.0
2017-01-20 11:05:00,106.88,107.01,106.86,106.89,76186.0,94.0702,94.1847,94.0526,94.079,76186.0
2017-01-20 11:10:00,106.9,106.97,106.89,106.97,21659.0,94.0878,94.1495,94.079,94.1495,21659.0
2017-01-20 11:15:00,106.98,107.03,106.85,106.86,43690.0,94.1583,94.2023,94.0438,94.0526,43690.0
2017-01-20 11:20:00,106.84,106.85,106.51,106.53,30763.0,94.035,94.0438,93.7446,93.7622,30763.0
2017-01-20 11:25:00,106.55,106.56,106.45,106.45,11114.0,93.7798,93.7886,93.6918,93.6918,11114.0
2017-01-20 11:30:00,106.45,106.46,106.33,106.46,12045.0,93.6918,93.7006,93.5862,93.7006,12045.0
2017-01-20 11:35:00,106.47,106.54,106.41,106.49,37543.0,93.7094,93.771,93.6566,93.727,37543.0
2017-01-20 11:40:00,106.49,106.59,106.47,106.54,10913.0,93.727,93.815,93.7094,93.771,10913.0
2017-01-20 11:45:00,106.56,106.57,106.49,106.49,9403.0,93.7886,93.7974,93.727,93.727,9403.0
2017-01-20 11:50:00,106.49,106.5,106.42,106.43,10473.0,93.727,93.7358,93.6654,93.6742,10473.0
2017-01-20 11:55:00,106.44,106.61,106.43,106.56,11721.0,93.683,93.8326,93.6742,93.7886,11721.0
2017-01-20 12:00:00,106.57,106.68,106.55,106.58,14349.0,93.7974,93.8942,93.7798,93.8062,14349.0
2017-01-20 12:05:00,106.57,106.58,106.24,106.47,14365.0,93.7974,93.8062,93.5069,93.7094,14365.0
2017-01-20 12:10:00,106.43,106.43,106.17,106.27,13695.0,93.6742,93.6742,93.4453,93.5334,13695.0
2017-01-20 12:15:00,106.24,106.38,106.16,106.36,4345.0,93.5069,93.6302,93.4365,93.6126,4345.0
2017-01-20 12:20:00,106.38,106.46,106.25,106.35,23847.0,93.6302,93.7006,93.5157,93.6038,23847.0
2017-01-20 12:25:00,106.33,106.42,106.26,106.31,50788.0,93.5862,93.6654,93.5245,93.5686,50788.0
2017-01-20 12:30:00,106.31,106.32,105.98,106.11,23022.0,93.5686,93.5774,93.2781,93.3925,23022.0
2017-01-20 12:35:00,106.09,106.14,106.03,106.14,18764.0,93.3749,93.4189,93.3221,93.4189,18764.0
2017-01-20 12:40:00,106.1,106.23,106.1,106.22,8657.0,93.3837,93.4981,93.3837,93.4893,8657.0
2017-01-20 12:45:00,106.2,106.23,106.14,106.23,9131.0,93.4717,93.4981,93.4189,93.4981,9131.0
2017-01-20 12:50:00,106.23,106.23,106.1,106.1,8690.0,93.4981,93.4981,93.3837,93.3837,8690.0
2017-01-20 12:55:00,106.05,106.11,106.01,106.11,3057.0,93.3397,93.3925,93.3045,93.3925,3057.0
2017-01-20 13:00:00,106.09,106.2,106.07,106.18,10299.0,93.3749,93.4717,93.3573,93.4541,10299.0
2017-01-20 13:05:00,106.19,106.3,106.16,106.3,7577.0,93.4629,93.5598,93.4365,93.5598,7577.0
2017-01-20 13:10:00,106.25,106.35,106.22,106.26,14423.0,93.5157,93.6038,93.4893,93.5245,14423.0
2017-01-20 13:15:00,106.28,106.35,106.25,106.35,5806.0,93.5422,93.6038,93.5157,93.6038,5806.0
2017-01-20 13:20:00,106.37,106.4,106.34,106.37,10762.0,93.6214,93.6478,93.595,93.6214,10762.0
2017-01-20 13:25:00,106.38,106.38,106.21,106.22,23532.0,93.6302,93.6302,93.4805,93.4893,23532.0
2017-01-20 13:30:00,106.25,106.25,106.18,106.2,6223.0,93.5157,93.5157,93.4541,93.4717,6223.0
2017-01-20 13:35:00,106.2,106.26,106.16,106.26,6926.0,93.4717,93.5245,93.4365,93.5245,6926.0
2017-01-20 13:40:00,106.23,106.29,106.2,106.2,10055.0,93.4981,93.551,93.4717,93.4717,10055.0
2017-01-20 13:45:00,106.23,106.25,106.16,106.16,6686.0,93.4981,93.5157,93.4365,93.4365,6686.0
2017-01-20 13:50:00,106.18,106.19,106.13,106.14,8621.0,93.4541,93.4629,93.4101,93.4189,8621.0
2017-01-20 13:55:00,106.14,106.24,106.13,106.22,5384.0,93.4189,93.5069,93.4101,93.4893,5384.0
2017-01-20 14:00:00,106.21,106.25,106.19,106.25,4995.0,93.4805,93.5157,93.4629,93.5157,4995.0
2017-01-20 14:05:00,106.25,106.26,106.19,106.24,15544.0,93.5157,93.5245,93.4629,93.5069,15544.0
2017-01-20 14:10:00,106.26,106.27,106.19,106.21,12165.0,93.5245,93.5334,93.4629,93.4805,12165.0
2017-01-20 14:15:00,106.19,106.21,106.14,106.14,4174.0,93.4629,93.4805,93.4189,93.4189,4174.0
2017-01-20 14:20:00,106.16,106.16,106.03,106.05,11968.0,93.4365,93.4365,93.3221,93.3397,11968.0
2017-01-20 14:25:00,106.05,106.09,105.96,106.03,19410.0,93.3397,93.3749,93.2605,93.3221,19410.0
2017-01-20 14:30:00,106.05,106.12,106.01,106.08,6387.0,93.3397,93.4013,93.3045,93.3661,6387.0
2017-01-20 14:35:00,106.07,106.16,106.01,106.12,10915.0,93.3573,93.4365,93.3045,93.4013,10915.0
2017-01-20 14:40:00,106.15,106.27,106.12,106.27,14914.0,93.4277,93.5334,93.4013,93.5334,14914.0
2017-01-20 14:45:00,106.25,106.32,106.22,106.23,20605.0,93.5157,93.5774,93.4893,93.4981,20605.0
2017-01-20 14:50:00,106.23,106.29,106.23,106.28,10318.0,93.4981,93.551,93.4981,93.5422,10318.0
2017-01-20 14:55:00,106.27,106.28,106.24,106.27,7490.0,93.5334,93.5422,93.5069,93.5334,7490.0
2017-01-20 15:00:00,106.26,106.27,106.24,106.26,12999.0,93.5245,93.5334,93.5069,93.5245,12999.0
2017-01-20 15:05:00,106.26,106.26,106.23,106.25,19610.0,93.5245,93.5245,93.4981,93.5157,19610.0
2017-01-20 15:10:00,106.25,106.34,106.25,106.3,21279.0,93.5157,93.595,93.5157,93.5598,21279.0
2017-01-20 15:15:00,106.29,106.31,106.2,106.21,8485.0,93.551,93.5686,93.4717,93.4805,8485.0
2017-01-20 15:20:00,106.21,106.21,106.11,106.14,16193.0,93.4805,93.4805,93.3925,93.4189,16193.0
2017-01-20 15:25:00,106.13,106.18,106.06,106.08,22494.0,93.4101,93.4541,93.3485,93.3661,22494.0
2017-01-20 15:30:00,106.08,106.14,106.04,106.08,29326.0,93.3661,93.4189,93.3309,93.3661,29326.0
2017-01-20 15:35:00,106.11,106.38,106.1,106.38,24389.0,93.3925,93.6302,93.3837,93.6302,24389.0
2017-01-20 15:40:00,106.39,106.53,106.39,106.53,41088.0,93.639,93.7622,93.639,93.7622,41088.0
2017-01-20 15:45:00,106.53,106.71,106.52,106.7,63765.0,93.7622,93.9206,93.7534,93.9118,63765.0
2017-01-20 15:50:00,106.7,106.71,106.64,106.69,75529.0,93.9118,93.9206,93.859,93.903,75529.0
2017-01-20 15:55:00,106.7,106.8,106.68,106.74,126844.0,93.9118,93.9998,93.8942,93.947,126844.0
2017-01-23 09:30:00,106.79,106.85,106.52,106.85,74624.0,93.991,94.0438,93.7534,94.0438,74624.0
2017-01-23 09:35:00,106.83,107.13,106.77,107.07,38473.0,94.0262,94.2903,93.9734,94.2375,38473.0
2017-01-23 09:40:00,107.08,107.13,106.94,107.05,23384.0,94.2463,94.2903,94.123,94.2199,23384.0
2017-01-23 09:45:00,107.01,107.23,107.0,107.23,53741.0,94.1847,94.3783,94.1759,94.3783,53741.0
2017-01-23 09:50:00,107.22,107.22,107.0,107.0,58011.0,94.3695,94.3695,94.1759,94.1759,58011.0
2017-01-23 09:55:00,107.0,107.12,107.0,107.09,53839.0,94.1759,94.2815,94.1759,94.2551,53839.0
2017-01-23 10:00:00,107.11,107.3,107.0,107.04,26090.0,94.2727,94.4399,94.1759,94.2111,26090.0
2017-01-23 10:05:00,107.01,107.08,107.0,107.02,28194.0,94.1847,94.2463,94.1759,94.1935,28194.0
2017-01-23 10:10:00,107.02,107.08,106.83,106.83,25365.0,94.1935,94.2463,94.0262,94.0262,25365.0
2017-01-23 10:15:00,106.86,106.97,106.74,106.77,37253.0,94.0526,94.1495,93.947,93.9734,37253.0
2017-01-23 10:20:00,106.76,106.94,106.76,106.91,13924.0,93.9646,94.123,93.9646,94.0966,13924.0
2017-01-23 10:25:00,106.94,107.02,106.86,106.89,13754.0,94.123,94.1935,94.0526,94.079,13754.0
2017-01-23 10:30:00,106.93,106.97,106.72,106.77,19565.0,94.1142,94.1495,93.9294,93.9734,19565.0
2017-01-23 10:35:00,106.78,106.88,106.75,106.87,6969.0,93.9822,94.0702,93.9558,94.0614,6969.0
2017-01-23 10:40:00,106.87,106.93,106.76,106.85,10557.0,94.0614,94.1142,93.9646,94.0438,10557.0
2017-01-23 10:45:00,106.85,106.89,106.79,106.8,9859.0,94.0438,94.079,93.991,93.9998,9859.0
2017-01-23 10:50:00,106.81,106.81,106.76,106.76,8596.0,94.0086,94.0086,93.9646,93.9646,8596.0
2017-01-23 10:55:00,106.75,106.81,106.74,106.81,4330.0,93.9558,94.0086,93.947,94.0086,4330.0
2017-01-23 11:00:00,106.78,106.95,106.78,106.93,14494.0,93.9822,94.1319,93.9822,94.1142,14494.0
2017-01-23 11:05:00,106.95,107.11,106.95,107.0,29038.0,94.1319,94.2727,94.1319,94.1759,29038.0
2017-01-23 11:10:00,107.0,107.09,106.98,106.98,13037.0,94.1759,94.2551,94.1583,94.1583,13037.0
2017-01-23 11:15:00,106.97,107.0,106.93,106.94,11772.0,94.1495,94.1759,94.1142,94.123,11772.0
2017-01-23 11:20:00,106.93,107.03,106.93,106.97,11871.0,94.1142,94.2023,94.1142,94.1495,11871.0
2017-01-23 11:25:00,106.98,107.02,106.94,107.01,10491.0,94.1583,94.1935,94.123,94.1847,10491.0
2017-01-23 11:30:00,107.04,107.2,107.04,107.07,15621.0,94.2111,94.3519,94.2111,94.2375,15621.0
2017-01-23 11:35:00,107.07,107.11,107.01,107.01,15506.0,94.2375,94.2727,94.1847,94.1847,15506.0
2017-01-23 11:40:00,107.0,107.01,106.89,106.95,12082.0,94.1759,94.1847,94.079,94.1319,12082.0
2017-01-23 11:45:00,106.94,106.98,106.86,106.98,18263.0,94.123,94.1583,94.0526,94.1583,18263.0
2017-01-23 11:50:00,106.96,106.96,106.64,106.67,18631.0,94.1407,94.1407,93.859,93.8854,18631.0
2017-01-23 11:55:00,106.67,106.77,106.67,106.69,14366.0,93.8854,93.9734,93.8854,93.903,14366.0
2017-01-23 12:00:00,106.71,106.73,106.65,106.67,25969.0,93.9206,93.9382,93.8678,93.8854,25969.0
2017-01-23 12:05:00,106.67,106.71,106.52,106.52,16559.0,93.8854,93.9206,93.7534,93.7534,16559.0
2017-01-23 12:10:00,106.52,106.57,106.46,106.47,14149.0,93.7534,93.7974,93.7006,93.7094,14149.0
2017-01-23 12:15:00,106.46,106.57,106.45,106.57,4034.0,93.7006,93.7974,93.6918,93.7974,4034.0
2017-01-23 12:20:00,106.59,106.64,106.55,106.59,18518.0,93.815,93.859,93.7798,93.815,18518.0
2017-01-23 12:25:00,106.65,106.75,106.6,106.73,17252.0,93.8678,93.9558,93.8238,93.9382,17252.0
2017-01-23 12:30:00,106.71,106.84,106.71,106.84,8378.0,93.9206,94.035,93.9206,94.035,8378.0
2017-01-23 12:35:00,106.81,106.82,106.74,106.76,6504.0,94.0086,94.0174,93.947,93.9646,6504.0
2017-01-23 12:40:00,106.75,106.77,106.67,106.73,38061.0,93.9558,93.9734,93.8854,93.9382,38061.0
2017-01-23 12:45:00,106.75,106.76,106.67,106.71,8330.0,93.9558,93.9646,93.8854,93.9206,8330.0
2017-01-23 12:50:00,106.7,106.72,106.69,106.72,4512.0,93.9118,93.9294,93.903,93.9294,4512.0
2017-01-23 12:55:00,106.74,106.78,106.73,106.78,3560.0,93.947,93.9822,93.9382,93.9822,3560.0
2017-01-23 13:00:00,106.76,106.83,106.72,106.83,10171.0,93.9646,94.0262,93.9294,94.0262,10171.0
2017-01-23 13:05:00,106.85,106.87,106.73,106.74,13787.0,94.0438,94.0614,93.9382,93.947,13787.0
2017-01-23 13:10:00,106.73,106.75,106.7,106.7,6159.0,93.9382,93.9558,93.9118,93.9118,6159.0
2017-01-23 13:15:00,106.69,106.71,106.68,106.69,2584.0,93.903,93.9206,93.8942,93.903,2584.0
2017-01-23 13:20:00,106.7,106.79,106.69,106.71,4749.0,93.9118,93.991,93.903,93.9206,4749.0
2017-01-23 13:25:00,106.7,106.74,106.67,106.7,22398.0,93.9118,93.947,93.8854,93.9118,22398.0
2017-01-23 13:30:00,106.7,106.72,106.66,106.71,7555.0,93.9118,93.9294,93.8766,93.9206,7555.0
2017-01-23 13:35:00,106.74,106.88,106.72,106.88,4801.0,93.947,94.0702,93.9294,94.0702,4801.0
2017-01-23 13:40:00,106.89,106.92,106.85,106.9,6768.0,94.079,94.1054,94.0438,94.0878,6768.0
2017-01-23 13:45:00,106.88,106.89,106.84,106.84,5101.0,94.0702,94.079,94.035,94.035,5101.0
2017-01-23 13:50:00,106.84,106.9,106.84,106.85,10352.0,94.035,94.0878,94.035,94.0438,10352.0
2017-01-23 13:55:00,106.85,106.86,106.78,106.8,7742.0,94.0438,94.0526,93.9822,93.9998,7742.0
2017-01-23 14:00:00,106.78,106.86,106.77,106.82,12328.0,93.9822,94.0526,93.9734,94.0174,12328.0
2017-01-23 14:05:00,106.82,106.83,106.67,106.82,39989.0,94.0174,94.0262,93.8854,94.0174,39989.0
2017-01-23 14:10:00,106.83,106.84,106.73,106.76,7052.0,94.0262,94.035,93.9382,93.9646,7052.0
2017-01-23 14:15:00,106.75,106.76,106.67,106.67,8454.0,93.9558,93.9646,93.8854,93.8854,8454.0
2017-01-23 14:20:00,106.7,106.71,106.65,106.66,11305.0,93.9118,93.9206,93.8678,93.8766,11305.0
2017-01-23 14:25:00,106.67,106.81,106.66,106.8,13211.0,93.8854,94.0086,93.8766,93.9998,13211.0
2017-01-23 14:30:00,106.8,106.88,106.8,106.88,11637.0,93.9998,94.0702,93.9998,94.0702,11637.0
2017-01-23 14:35:00,106.87,106.88,106.78,106.83,22512.0,94.0614,94.0702,93.9822,94.0262,22512.0
2017-01-23 14:40:00,106.83,106.88,106.81,106.87,9004.0,94.0262,94.0702,94.0086,94.0614,9004.0
2017-01-23 14:45:00,106.87,106.94,106.87,106.91,15347.0,94.0614,94.123,94.0614,94.0966,15347.0
2017-01-23 14:50:00,106.91,106.98,106.91,106.96,6586.0,94.0966,94.1583,94.0966,94.1407,6586.0
2017-01-23 14:55:00,106.96,107.06,106.94,107.04,10888.0,94.1407,94.2287,94.123,94.2111,10888.0
2017-01-23 15:00:00,107.06,107.06,107.01,107.06,10105.0,94.2287,94.2287,94.1847,94.2287,10105.0
2017-01-23 15:05:00,107.05,107.05,106.94,106.99,12170.0,94.2199,94.2199,94.123,94.1671,12170.0
2017-01-23 15:10:00,106.97,107.03,106.94,106.94,12863.0,94.1495,94.2023,94.123,94.123,12863.0
2017-01-23 15:15:00,106.94,107.01,106.91,107.0,11823.0,94.123,94.1847,94.0966,94.1759,11823.0
2017-01-23 15:20:00,107.02,107.08,107.0,107.08,8352.0,94.1935,94.2463,94.1759,94.2463,8352.0
2017-01-23 15:25:00,107.07,107.13,107.01,107.01,10211.0,94.2375,94.2903,94.1847,94.1847,10211.0
2017-01-23 15:30:00,107.03,107.06,107.02,107.05,9163.0,94.2023,94.2287,94.1935,94.2199,9163.0
2017-01-23 15:35:00,107.04,107.13,107.01,107.05,72106.0,94.2111,94.2903,94.1847,94.2199,72106.0
2017-01-23 15:40:00,107.05,107.14,107.05,107.1,21752.0,94.2199,94.2991,94.2199,94.2639,21752.0
2017-01-23 15:45:00,107.08,107.19,107.02,107.03,42392.0,94.2463,94.3431,94.1935,94.2023,42392.0
2017-01-23 15:50:00,107.04,107.06,107.0,107.03,64392.0,94.2111,94.2287,94.1759,94.2023,64392.0
2017-01-23 15:55:00,107.03,107.13,107.01,107.12,71489.0,94.2023,94.2903,94.1847,94.2815,71489.0
2017-01-24 09:30:00,106.37,107.19,106.37,107.06,86142.0,93.6214,94.3431,93.6214,94.2287,86142.0
2017-01-24 09:35:00,107.1,107.2,106.77,106.81,33312.0,94.2639,94.3519,93.9734,94.0086,33312.0
2017-01-24 09:40:00,106.86,106.97,106.7,106.97,13407.0,94.0526,94.1495,93.9118,94.1495,13407.0
2017-01-24 09:45:00,106.97,107.04,106.79,106.91,18738.0,94.1495,94.2111,93.991,94.0966,18738.0
2017-01-24 09:50:00,106.87,106.9,106.58,106.75,88649.0,94.0614,94.0878,93.8062,93.9558,88649.0
2017-01-24 09:55:00,106.72,106.75,106.46,106.68,88855.0,93.9294,93.9558,93.7006,93.8942,88855.0
2017-01-24 10:00:00,106.72,106.88,106.7,106.84,15068.0,93.9294,94.0702,93.9118,94.035,15068.0
2017-01-24 10:05:00,106.88,107.04,106.87,107.02,22770.0,94.0702,94.2111,94.0614,94.1935,22770.0
2017-01-24 10:10:00,107.03,107.27,107.03,107.11,11013.0,94.2023,94.4135,94.2023,94.2727,11013.0
2017-01-24 10:15:00,107.11,107.17,107.05,107.14,10565.0,94.2727,94.3255,94.2199,94.2991,10565.0
2017-01-24 10:20:00,107.14,107.16,107.06,107.16,5900.0,94.2991,94.3167,94.2287,94.3167,5900.0
2017-01-24 10:25:00,107.12,107.22,107.09,107.13,8584.0,94.2815,94.3695,94.2551,94.2903,8584.0
2017-01-24 10:30:00,107.14,107.23,107.13,107.17,12420.0,94.2991,94.3783,94.2903,94.3255,12420.0
2017-01-24 10:35:00,107.16,107.25,107.16,107.25,13136.0,94.3167,94.3959,94.3167,94.3959,13136.0
2017-01-24 10:40:00,107.24,107.24,107.18,107.21,14392.0,94.3871,94.3871,94.3343,94.3607,14392.0
2017-01-24 10:45:00,107.22,107.23,107.17,107.2,18164.0,94.3695,94.3783,94.3255,94.3519,18164.0
2017-01-24 10:50:00,107.2,107.26,107.18,107.23,11733.0,94.3519,94.4047,94.3343,94.3783,11733.0
2017-01-24 10:55:00,107.23,107.25,107.2,107.24,10447.0,94.3783,94.3959,94.3519,94.3871,10447.0
2017-01-24 11:00:00,107.25,107.32,107.23,107.26,16593.0,94.3959,94.4575,94.3783,94.4047,16593.0
2017-01-24 11:05:00,107.26,107.38,107.24,107.34,12669.0,94.4047,94.5103,94.3871,94.4751,12669.0
2017-01-24 11:10:00,107.36,107.38,107.27,107.29,13654.0,94.4927,94.5103,94.4135,94.4311,13654.0
2017-01-24 11:15:00,107.29,107.38,107.27,107.31,11334.0,94.4311,94.5103,94.4135,94.4487,11334.0
2017-01-24 11:20:00,107.32,107.34,107.24,107.28,13228.0,94.4575,94.4751,94.3871,94.4223,13228.0
2017-01-24 11:25:00,107.28,107.33,107.27,107.29,17420.0,94.4223,94.4663,94.4135,94.4311,17420.0
2017-01-24 11:30:00,107.31,107.31,107.21,107.23,19278.0,94.4487,94.4487,94.3607,94.3783,19278.0
2017-01-24 11:35:00,107.23,107.28,107.19,107.21,15437.0,94.3783,94.4223,94.3431,94.3607,15437.0
2017-01-24 11:40:00,107.21,107.3,107.2,107.27,24429.0,94.3607,94.4399,94.3519,94.4135,24429.0
2017-01-24 11:45:00,107.27,107.28,107.19,107.24,12322.0,94.4135,94.4223,94.3431,94.3871,12322.0
2017-01-24 11:50:00,107.23,107.27,107.22,107.25,20433.0,94.3783,94.4135,94.3695,94.3959,20433.0
2017-01-24 11:55:00,107.26,107.29,107.24,107.27,7271.0,94.4047,94.4311,94.3871,94.4135,7271.0
2017-01-24 12:00:00,107.25,107.25,107.17,107.2,12327.0,94.3959,94.3959,94.3255,94.3519,12327.0
2017-01-24 12:05:00,107.2,107.22,107.16,107.2,7776.0,94.3519,94.3695,94.3167,94.3519,7776.0
2017-01-24 12:10:00,107.2,107.35,107.2,107.31,32268.0,94.3519,94.4839,94.3519,94.4487,32268.0
2017-01-24 12:15:00,107.31,107.32,107.22,107.23,11411.0,94.4487,94.4575,94.3695,94.3783,11411.0
2017-01-24 12:20:00,107.21,107.26,107.18,107.21,11061.0,94.3607,94.4047,94.3343,94.3607,11061.0
2017-01-24 12:25:00,107.23,107.3,107.23,107.3,3812.0,94.3783,94.4399,94.3783,94.4399,3812.0
2017-01-24 12:30:00,107.26,107.3,107.24,107.3,7605.0,94.4047,94.4399,94.3871,94.4399,7605.0
2017-01-24 12:35:00,107.29,107.38,107.29,107.34,15676.0,94.4311,94.5103,94.4311,94.4751,15676.0
2017-01-24 12:40:00,107.34,107.39,107.33,107.35,7864.0,94.4751,94.5191,94.4663,94.4839,7864.0
2017-01-24 12:45:00,107.36,107.43,107.33,107.37,13500.0,94.4927,94.5543,94.4663,94.5015,13500.0
2017-01-24 12:50:00,107.4,107.46,107.36,107.36,13490.0,94.5279,94.5807,94.4927,94.4927,13490.0
2017-01-24 12:55:00,107.38,107.43,107.37,107.4,6638.0,94.5103,94.5543,94.5015,94.5279,6638.0
2017-01-24 13:00:00,107.39,107.45,107.37,107.44,8259.0,94.5191,94.5719,94.5015,94.5631,8259.0
2017-01-24 13:05:00,107.43,107.48,107.41,107.43,16498.0,94.5543,94.5983,94.5367,94.5543,16498.0
2017-01-24 13:10:00,107.44,107.47,107.39,107.39,8581.0,94.5631,94.5895,94.5191,94.5191,8581.0
2017-01-24 13:15:00,107.39,107.42,107.38,107.39,12136.0,94.5191,94.5455,94.5103,94.5191,12136.0
2017-01-24 13:20:00,107.41,107.48,107.39,107.45,6759.0,94.5367,94.5983,94.5191,94.5719,6759.0
2017-01-24 13:25:00,107.45,107.48,107.42,107.42,7633.0,94.5719,94.5983,94.5455,94.5455,7633.0
2017-01-24 13:30:00,107.42,107.5,107.41,107.49,8897.0,94.5455,94.6159,94.5367,94.6071,8897.0
2017-01-24 13:35:00,107.49,107.54,107.48,107.52,23494.0,94.6071,94.6511,94.5983,94.6335,23494.0
2017-01-24 13:40:00,107.51,107.57,107.49,107.53,15510.0,94.6247,94.6775,94.6071,94.6423,15510.0
2017-01-24 13:45:00,107.52,107.57,107.51,107.57,5300.0,94.6335,94.6775,94.6247,94.6775,5300.0
2017-01-24 13:50:00,107.57,107.65,107.53,107.64,6028.0,94.6775,94.748,94.6423,94.7392,6028.0
2017-01-24 13:55:00,107.65,107.65,107.59,107.63,16039.0,94.748,94.748,94.6951,94.7304,16039.0
2017-01-24 14:00:00,107.63,107.71,107.63,107.71,16705.0,94.7304,94.8008,94.7304,94.8008,16705.0
2017-01-24 14:05:00,107.71,107.78,107.7,107.76,22365.0,94.8008,94.8624,94.792,94.8448,22365.0
2017-01-24 14:10:00,107.77,107.82,107.73,107.74,19696.0,94.8536,94.8976,94.8184,94.8272,19696.0
2017-01-24 14:15:00,107.74,107.89,107.74,107.86,32220.0,94.8272,94.9592,94.8272,94.9328,32220.0
2017-01-24 14:20:00,107.87,108.0,107.87,107.97,38195.0,94.9416,95.056,94.9416,95.0296,38195.0
2017-01-24 14:25:00,107.97,108.0,107.88,107.9,44162.0,95.0296,95.056,94.9504,94.968,44162.0
2017-01-24 14:30:00,107.91,107.98,107.9,107.98,12835.0,94.9768,95.0384,94.968,95.0384,12835.0
2017-01-24 14:35:00,107.97,107.97,107.9,107.95,14875.0,95.0296,95.0296,94.968,95.012,14875.0
2017-01-24 14:40:00,107.96,107.99,107.89,107.9,18826.0,95.0208,95.0472,94.9592,94.968,18826.0
2017-01-24 14:45:00,107.9,107.9,107.73,107.77,28070.0,94.968,94.968,94.8184,94.8536,28070.0
2017-01-24 14:50:00,107.75,107.8,107.62,107.8,36647.0,94.836,94.88,94.7216,94.88,36647.0
2017-01-24 14:55:00,107.8,107.86,107.74,107.85,13864.0,94.88,94.9328,94.8272,94.924,13864.0
2017-01-24 15:00:00,107.84,107.95,107.8,107.94,28208.0,94.9152,95.012,94.88,95.0032,28208.0
2017-01-24 15:05:00,107.92,107.94,107.84,107.86,11966.0,94.9856,95.0032,94.9152,94.9328,11966.0
2017-01-24 15:10:00,107.86,107.9,107.86,107.87,7450.0,94.9328,94.968,94.9328,94.9416,7450.0
2017-01-24 15:15:00,107.86,107.87,107.78,107.79,8842.0,94.9328,94.9416,94.8624,94.8712,8842.0
2017-01-24 15:20:00,107.78,107.79,107.69,107.7,19775.0,94.8624,94.8712,94.7832,94.792,19775.0
2017-01-24 15:25:00,107.7,107.78,107.69,107.77,14423.0,94.792,94.8624,94.7832,94.8536,14423.0
2017-01-24 15:30:00,107.77,107.81,107.77,107.79,18128.0,94.8536,94.8888,94.8536,94.8712,18128.0
2017-01-24 15:35:00,107.78,107.85,107.77,107.78,40851.0,94.8624,94.924,94.8536,94.8624,40851.0
2017-01-24 15:40:00,107.78,107.78,107.74,107.78,28285.0,94.8624,94.8624,94.8272,94.8624,28285.0
2017-01-24 15:45:00,107.78,107.84,107.76,107.81,44399.0,94.8624,94.9152,94.8448,94.8888,44399.0
2017-01-24 15:50:00,107.82,107.83,107.8,107.81,45527.0,94.8976,94.9064,94.88,94.8888,45527.0
2017-01-24 15:55:00,107.8,107.81,107.67,107.69,94851.0,94.88,94.8888,94.7656,94.7832,94851.0
2017-01-25 09:30:00,107.82,108.27,107.82,108.23,77252.0,94.8976,95.2936,94.8976,95.2584,77252.0
2017-01-25 09:35:00,108.18,108.42,108.15,108.29,82552.0,95.2144,95.4257,95.188,95.3112,82552.0
2017-01-25 09:40:00,108.33,108.34,108.01,108.21,19039.0,95.3465,95.3553,95.0648,95.2408,19039.0
2017-01-25 09:45:00,108.24,108.26,108.1,108.22,25881.0,95.2672,95.2848,95.144,95.2496,25881.0
2017-01-25 09:50:00,108.18,108.23,108.14,108.22,9461.0,95.2144,95.2584,95.1792,95.2496,9461.0
2017-01-25 09:55:00,108.22,108.37,108.04,108.36,24575.0,95.2496,95.3817,95.0912,95.3729,24575.0
2017-01-25 10:00:00,108.42,108.42,108.12,108.12,21631.0,95.4257,95.4257,95.1616,95.1616,21631.0
2017-01-25 10:05:00,108.09,108.37,108.09,108.29,14752.0,95.1352,95.3817,95.1352,95.3112,14752.0
2017-01-25 10:10:00,108.31,108.43,108.29,108.35,12870.0,95.3289,95.4345,95.3112,95.3641,12870.0
2017-01-25 10:15:00,108.4,108.44,108.36,108.44,18548.0,95.4081,95.4433,95.3729,95.4433,18548.0
2017-01-25 10:20:00,108.44,108.47,108.2,108.2,19718.0,95.4433,95.4697,95.232,95.232,19718.0
2017-01-25 10:25:00,108.24,108.35,108.18,108.18,19496.0,95.2672,95.3641,95.2144,95.2144,19496.0
2017-01-25 10:30:00,108.16,108.25,108.02,108.08,16627.0,95.1968,95.276,95.0736,95.1264,16627.0
2017-01-25 10:35:00,108.1,108.12,108.0,108.0,30324.0,95.144,95.1616,95.056,95.056,30324.0
2017-01-25 10:40:00,108.0,108.09,108.0,108.0,46838.0,95.056,95.1352,95.056,95.056,46838.0
2017-01-25 10:45:00,108.0,108.15,107.84,107.84,55796.0,95.056,95.188,94.9152,94.9152,55796.0
2017-01-25 10:50:00,107.87,108.05,107.85,108.05,17596.0,94.9416,95.1,94.924,95.1,17596.0
2017-01-25 10:55:00,108.06,108.07,107.9,107.94,20607.0,95.1088,95.1176,94.968,95.0032,20607.0
2017-01-25 11:00:00,107.95,108.0,107.91,108.0,12002.0,95.012,95.056,94.9768,95.056,12002.0
2017-01-25 11:05:00,108.01,108.04,107.92,107.92,9204.0,95.0648,95.0912,94.9856,94.9856,9204.0
2017-01-25 11:10:00,107.93,108.06,107.9,108.04,33264.0,94.9944,95.1088,94.968,95.0912,33264.0
2017-01-25 11:15:00,108.05,108.16,108.02,108.13,14187.0,95.1,95.1968,95.0736,95.1704,14187.0
2017-01-25 11:20:00,108.11,108.17,108.07,108.09,14836.0,95.1528,95.2056,95.1176,95.1352,14836.0
2017-01-25 11:25:00,108.06,108.14,108.02,108.11,28307.0,95.1088,95.1792,95.0736,95.1528,28307.0
2017-01-25 11:30:00,108.08,108.09,108.03,108.05,14245.0,95.1264,95.1352,95.0824,95.1,14245.0
2017-01-25 11:35:00,108.05,108.07,108.0,108.03,10768.0,95.1,95.1176,95.056,95.0824,10768.0
2017-01-25 11:40:00,108.02,108.06,108.01,108.04,7612.0,95.0736,95.1088,95.0648,95.0912,7612.0
2017-01-25 11:45:00,108.04,108.07,108.01,108.05,9608.0,95.0912,95.1176,95.0648,95.1,9608.0
2017-01-25 11:50:00,108.04,108.06,108.0,108.04,10598.0,95.0912,95.1088,95.056,95.0912,10598.0
2017-01-25 11:55:00,108.04,108.06,108.02,108.03,4962.0,95.0912,95.1088,95.0736,95.0824,4962.0
2017-01-25 12:00:00,108.04,108.05,108.01,108.03,6935.0,95.0912,95.1,95.0648,95.0824,6935.0
2017-01-25 12:05:00,108.04,108.07,108.0,108.05,10754.0,95.0912,95.1176,95.056,95.1,10754.0
2017-01-25 12:10:00,108.03,108.03,108.0,108.02,11377.0,95.0824,95.0824,95.056,95.0736,11377.0
2017-01-25 12:15:00,108.03,108.03,107.79,107.8,31551.0,95.0824,95.0824,94.8712,94.88,31551.0
2017-01-25 12:20:00,107.81,107.82,107.68,107.68,9193.0,94.8888,94.8976,94.7744,94.7744,9193.0
2017-01-25 12:25:00,107.71,107.71,107.62,107.64,13546.0,94.8008,94.8008,94.7216,94.7392,13546.0
2017-01-25 12:30:00,107.64,107.82,107.58,107.67,23136.0,94.7392,94.8976,94.6863,94.7656,23136.0
2017-01-25 12:35:00,107.7,107.76,107.68,107.69,16411.0,94.792,94.8448,94.7744,94.7832,16411.0
2017-01-25 12:40:00,107.69,107.77,107.68,107.73,17252.0,94.7832,94.8536,94.7744,94.8184,17252.0
2017-01-25 12:45:00,107.73,107.77,107.71,107.75,12357.0,94.8184,94.8536,94.8008,94.836,12357.0
2017-01-25 12:50:00,107.74,107.8,107.74,107.76,8094.0,94.8272,94.88,94.8272,94.8448,8094.0
2017-01-25 12:55:00,107.76,107.82,107.76,107.81,4356.0,94.8448,94.8976,94.8448,94.8888,4356.0
2017-01-25 13:00:00,107.8,108.0,107.79,107.91,59456.0,94.88,95.056,94.8712,94.9768,59456.0
2017-01-25 13:05:00,107.91,108.0,107.88,107.99,17058.0,94.9768,95.056,94.9504,95.0472,17058.0
2017-01-25 13:10:00,107.97,108.06,107.95,108.05,38719.0,95.0296,95.1088,95.012,95.1,38719.0
2017-01-25 13:15:00,108.05,108.13,108.04,108.08,21415.0,95.1,95.1704,95.0912,95.1264,21415.0
2017-01-25 13:20:00,108.09,108.17,108.09,108.16,6255.0,95.1352,95.2056,95.1352,95.1968,6255.0
2017-01-25 13:25:00,108.17,108.18,108.1,108.11,5220.0,95.2056,95.2144,95.144,95.1528,5220.0
2017-01-25 13:30:00,108.13,108.17,108.09,108.11,4824.0,95.1704,95.2056,95.1352,95.1528,4824.0
2017-01-25 13:35:00,108.12,108.14,108.08,108.11,6062.0,95.1616,95.1792,95.1264,95.1528,6062.0
2017-01-25 13:40:00,108.12,108.22,108.12,108.2,7049.0,95.1616,95.2496,95.1616,95.232,7049.0
2017-01-25 13:45:00,108.2,108.21,108.12,108.12,3899.0,95.232,95.2408,95.1616,95.1616,3899.0
2017-01-25 13:50:00,108.12,108.15,108.1,108.15,5201.0,95.1616,95.188,95.144,95.188,5201.0
2017-01-25 13:55:00,108.11,108.18,108.1,108.18,12695.0,95.1528,95.2144,95.144,95.2144,12695.0
2017-01-25 14:00:00,108.17,108.21,108.16,108.21,10889.0,95.2056,95.2408,95.1968,95.2408,10889.0
2017-01-25 14:05:00,108.2,108.24,108.13,108.13,8289.0,95.232,95.2672,95.1704,95.1704,8289.0
2017-01-25 14:10:00,108.13,108.22,108.11,108.18,13270.0,95.1704,95.2496,95.1528,95.2144,13270.0
2017-01-25 14:15:00,108.18,108.23,108.17,108.2,16402.0,95.2144,95.2584,95.2056,95.232,16402.0
2017-01-25 14:20:00,108.19,108.28,108.18,108.25,7837.0,95.2232,95.3024,95.2144,95.276,7837.0
2017-01-25 14:25:00,108.24,108.26,108.18,108.19,12191.0,95.2672,95.2848,95.2144,95.2232,12191.0
2017-01-25 14:30:00,108.2,108.23,108.18,108.22,10156.0,95.232,95.2584,95.2144,95.2496,10156.0
2017-01-25 14:35:00,108.22,108.25,108.2,108.2,7275.0,95.2496,95.276,95.232,95.232,7275.0
2017-01-25 14:40:00,108.2,108.22,108.11,108.12,27657.0,95.232,95.2496,95.1528,95.1616,27657.0
2017-01-25 14:45:00,108.12,108.17,108.11,108.16,9686.0,95.1616,95.2056,95.1528,95.1968,9686.0
2017-01-25 14:50:00,108.14,108.16,108.1,108.1,8365.0,95.1792,95.1968,95.144,95.144,8365.0
2017-01-25 14:55:00,108.11,108.13,108.0,108.01,11331.0,95.1528,95.1704,95.056,95.0648,11331.0
2017-01-25 15:00:00,108.01,108.12,108.01,108.1,8675.0,95.0648,95.1616,95.0648,95.144,8675.0
2017-01-25 15:05:00,108.12,108.12,108.05,108.09,7125.0,95.1616,95.1616,95.1,95.1352,7125.0
2017-01-25 15:10:00,108.1,108.16,108.09,108.15,5807.0,95.144,95.1968,95.1352,95.188,5807.0
2017-01-25 15:15:00,108.16,108.17,108.03,108.05,16506.0,95.1968,95.2056,95.0824,95.1,16506.0
2017-01-25 15:20:00,108.05,108.2,108.04,108.18,16702.0,95.1,95.232,95.0912,95.2144,16702.0
2017-01-25 15:25:00,108.18,108.2,108.11,108.17,17800.0,95.2144,95.232,95.1528,95.2056,17800.0
2017-01-25 15:30:00,108.18,108.2,108.12,108.13,15351.0,95.2144,95.232,95.1616,95.1704,15351.0
2017-01-25 15:35:00,108.13,108.14,108.09,108.11,16605.0,95.1704,95.1792,95.1352,95.1528,16605.0
2017-01-25 15:40:00,108.13,108.16,108.09,108.13,16421.0,95.1704,95.1968,95.1352,95.1704,16421.0
2017-01-25 15:45:00,108.13,108.17,108.1,108.1,26555.0,95.1704,95.2056,95.144,95.144,26555.0
2017-01-25 15:50:00,108.1,108.15,108.1,108.1,22486.0,95.144,95.188,95.144,95.144,22486.0
2017-01-25 15:55:00,108.12,108.15,108.0,108.06,71789.0,95.1616,95.188,95.056,95.1088,71789.0
2017-01-26 09:30:00,107.86,108.04,107.68,107.88,28650.0,94.9328,95.0912,94.7744,94.9504,28650.0
2017-01-26 09:35:00,107.9,108.05,107.72,107.74,24696.0,94.968,95.1,94.8096,94.8272,24696.0
2017-01-26 09:40:00,107.73,107.73,107.43,107.51,13736.0,94.8184,94.8184,94.5543,94.6247,13736.0
2017-01-26 09:45:00,107.52,107.73,107.51,107.65,13457.0,94.6335,94.8184,94.6247,94.748,13457.0
2017-01-26 09:50:00,107.68,107.85,107.53,107.57,68227.0,94.7744,94.924,94.6423,94.6775,68227.0
2017-01-26 09:55:00,107.6,107.63,107.49,107.59,15786.0,94.7039,94.7304,94.6071,94.6951,15786.0
2017-01-26 10:00:00,107.55,107.6,107.34,107.42,61226.0,94.6599,94.7039,94.4751,94.5455,61226.0
2017-01-26 10:05:00,107.42,107.46,107.33,107.38,43651.0,94.5455,94.5807,94.4663,94.5103,43651.0
2017-01-26 10:10:00,107.38,107.57,107.35,107.51,11255.0,94.5103,94.6775,94.4839,94.6247,11255.0
2017-01-26 10:15:00,107.53,107.81,107.5,107.75,19911.0,94.6423,94.8888,94.6159,94.836,19911.0
2017-01-26 10:20:00,107.78,107.78,107.56,107.56,30476.0,94.8624,94.8624,94.6687,94.6687,30476.0
2017-01-26 10:25:00,107.57,107.57,107.47,107.55,13042.0,94.6775,94.6775,94.5895,94.6599,13042.0
2017-01-26 10:30:00,107.51,107.89,107.5,107.85,48929.0,94.6247,94.9592,94.6159,94.924,48929.0
2017-01-26 10:35:00,107.85,108.08,107.83,108.0,7548.0,94.924,95.1264,94.9064,95.056,7548.0
2017-01-26 10:40:00,107.98,107.98,107.74,107.76,11808.0,95.0384,95.0384,94.8272,94.8448,11808.0
2017-01-26 10:45:00,107.75,107.85,107.72,107.78,7751.0,94.836,94.924,94.8096,94.8624,7751.0
2017-01-26 10:50:00,107.8,107.8,107.69,107.72,11633.0,94.88,94.88,94.7832,94.8096,11633.0
2017-01-26 10:55:00,107.76,107.76,107.63,107.63,29933.0,94.8448,94.8448,94.7304,94.7304,29933.0
2017-01-26 11:00:00,107.64,107.69,107.61,107.66,9093.0,94.7392,94.7832,94.7127,94.7568,9093.0
2017-01-26 11:05:00,107.68,107.85,107.68,107.84,6173.0,94.7744,94.924,94.7744,94.9152,6173.0
2017-01-26 11:10:00,107.84,107.86,107.78,107.83,26419.0,94.9152,94.9328,94.8624,94.9064,26419.0
2017-01-26 11:15:00,107.82,107.83,107.72,107.76,9850.0,94.8976,94.9064,94.8096,94.8448,9850.0
2017-01-26 11:20:00,107.78,107.83,107.71,107.8,17202.0,94.8624,94.9064,94.8008,94.88,17202.0
2017-01-26 11:25:00,107.81,107.98,107.8,107.91,14977.0,94.8888,95.0384,94.88,94.9768,14977.0
2017-01-26 11:30:00,107.9,107.94,107.84,107.91,6152.0,94.968,95.0032,94.9152,94.9768,6152.0
2017-01-26 11:35:00,107.87,107.87,107.72,107.74,6337.0,94.9416,94.9416,94.8096,94.8272,6337.0
2017-01-26 11:40:00,107.75,107.79,107.66,107.68,7514.0,94.836,94.8712,94.7568,94.7744,7514.0
2017-01-26 11:45:00,107.68,107.73,107.58,107.62,6866.0,94.7744,94.8184,94.6863,94.7216,6866.0
2017-01-26 11:50:00,107.59,107.65,107.56,107.56,5546.0,94.6951,94.748,94.6687,94.6687,5546.0
2017-01-26 11:55:00,107.54,107.55,107.45,107.45,32881.0,94.6511,94.6599,94.5719,94.5719,32881.0
2017-01-26 12:00:00,107.45,107.55,107.41,107.46,27480.0,94.5719,94.6599,94.5367,94.5807,27480.0
2017-01-26 12:05:00,107.44,107.52,107.44,107.49,10216.0,94.5631,94.6335,94.5631,94.6071,10216.0
2017-01-26 12:10:00,107.52,107.54,107.47,107.52,5032.0,94.6335,94.6511,94.5895,94.6335,5032.0
2017-01-26 12:15:00,107.54,107.58,107.51,107.56,3016.0,94.6511,94.6863,94.6247,94.6687,3016.0
2017-01-26 12:20:00,107.53,107.54,107.49,107.5,8300.0,94.6423,94.6511,94.6071,94.6159,8300.0
2017-01-26 12:25:00,107.48,107.51,107.48,107.48,3237.0,94.5983,94.6247,94.5983,94.5983,3237.0
2017-01-26 12:30:00,107.48,107.52,107.45,107.49,12660.0,94.5983,94.6335,94.5719,94.6071,12660.0
2017-01-26 12:35:00,107.47,107.5,107.44,107.5,12724.0,94.5895,94.6159,94.5631,94.6159,12724.0
2017-01-26 12:40:00,107.48,107.48,107.38,107.38,11254.0,94.5983,94.5983,94.5103,94.5103,11254.0
2017-01-26 12:45:00,107.39,107.41,107.32,107.4,7834.0,94.5191,94.5367,94.4575,94.5279,7834.0
2017-01-26 12:50:00,107.39,107.4,107.36,107.38,5037.0,94.5191,94.5279,94.4927,94.5103,5037.0
2017-01-26 12:55:00,107.38,107.38,107.34,107.36,10439.0,94.5103,94.5103,94.4751,94.4927,10439.0
2017-01-26 13:00:00,107.39,107.44,107.34,107.37,5882.0,94.5191,94.5631,94.4751,94.5015,5882.0
2017-01-26 13:05:00,107.38,107.38,107.25,107.25,8918.0,94.5103,94.5103,94.3959,94.3959,8918.0
2017-01-26 13:10:00,107.23,107.25,107.06,107.08,8222.0,94.3783,94.3959,94.2287,94.2463,8222.0
2017-01-26 13:15:00,107.06,107.1,107.04,107.04,9335.0,94.2287,94.2639,94.2111,94.2111,9335.0
2017-01-26 13:20:00,107.04,107.1,106.96,107.0,12476.0,94.2111,94.2639,94.1407,94.1759,12476.0
2017-01-26 13:25:00,106.96,107.04,106.93,107.02,12419.0,94.1407,94.2111,94.1142,94.1935,12419.0
2017-01-26 13:30:00,107.03,107.15,107.02,107.13,10234.0,94.2023,94.3079,94.1935,94.2903,10234.0
2017-01-26 13:35:00,107.12,107.15,107.1,107.12,8354.0,94.2815,94.3079,94.2639,94.2815,8354.0
2017-01-26 13:40:00,107.11,107.17,107.1,107.15,5288.0,94.2727,94.3255,94.2639,94.3079,5288.0
2017-01-26 13:45:00,107.14,107.22,107.11,107.19,10944.0,94.2991,94.3695,94.2727,94.3431,10944.0
2017-01-26 13:50:00,107.17,107.27,107.15,107.22,21378.0,94.3255,94.4135,94.3079,94.3695,21378.0
2017-01-26 13:55:00,107.22,107.29,107.2,107.28,4909.0,94.3695,94.4311,94.3519,94.4223,4909.0
2017-01-26 14:00:00,107.29,107.36,107.28,107.3,7270.0,94.4311,94.4927,94.4223,94.4399,7270.0
2017-01-26 14:05:00,107.28,107.32,107.27,107.29,9757.0,94.4223,94.4575,94.4135,94.4311,9757.0
2017-01-26 14:10:00,107.3,107.39,107.28,107.38,18182.0,94.4399,94.5191,94.4223,94.5103,18182.0
2017-01-26 14:15:00,107.37,107.39,107.35,107.38,12915.0,94.5015,94.5191,94.4839,94.5103,12915.0
2017-01-26 14:20:00,107.37,107.49,107.37,107.49,10147.0,94.5015,94.6071,94.5015,94.6071,10147.0
2017-01-26 14:25:00,107.5,107.62,107.48,107.62,13335.0,94.6159,94.7216,94.5983,94.7216,13335.0
2017-01-26 14:30:00,107.62,107.62,107.55,107.57,13027.0,94.7216,94.7216,94.6599,94.6775,13027.0
2017-01-26 14:35:00,107.57,107.58,107.54,107.55,35412.0,94.6775,94.6863,94.6511,94.6599,35412.0
2017-01-26 14:40:00,107.55,107.57,107.4,107.4,16264.0,94.6599,94.6775,94.5279,94.5279,16264.0
2017-01-26 14:45:00,107.4,107.44,107.34,107.34,9658.0,94.5279,94.5631,94.4751,94.4751,9658.0
2017-01-26 14:50:00,107.35,107.36,107.32,107.35,7787.0,94.4839,94.4927,94.4575,94.4839,7787.0
2017-01-26 14:55:00,107.35,107.37,107.34,107.34,4408.0,94.4839,94.5015,94.4751,94.4751,4408.0
2017-01-26 15:00:00,107.36,107.45,107.35,107.44,13002.0,94.4927,94.5719,94.4839,94.5631,13002.0
2017-01-26 15:05:00,107.44,107.45,107.39,107.39,20087.0,94.5631,94.5719,94.5191,94.5191,20087.0
2017-01-26 15:10:00,107.39,107.43,107.36,107.42,8738.0,94.5191,94.5543,94.4927,94.5455,8738.0
2017-01-26 15:15:00,107.42,107.43,107.41,107.43,4247.0,94.5455,94.5543,94.5367,94.5543,4247.0
2017-01-26 15:20:00,107.43,107.46,107.43,107.45,7257.0,94.5543,94.5807,94.5543,94.5719,7257.0
2017-01-26 15:25:00,107.45,107.51,107.45,107.49,14451.0,94.5719,94.6247,94.5719,94.6071,14451.0
2017-01-26 15:30:00,107.48,107.49,107.45,107.46,8580.0,94.5983,94.6071,94.5719,94.5807,8580.0
2017-01-26 15:35:00,107.46,107.46,107.41,107.42,18542.0,94.5807,94.5807,94.5367,94.5455,18542.0
2017-01-26 15:40:00,107.42,107.42,107.34,107.39,61233.0,94.5455,94.5455,94.4751,94.5191,61233.0
2017-01-26 15:45:00,107.4,107.53,107.39,107.53,21685.0,94.5279,94.6423,94.5191,94.6423,21685.0
2017-01-26 15:50:00,107.52,107.57,107.49,107.56,34026.0,94.6335,94.6775,94.6071,94.6687,34026.0
2017-01-26 15:55:00,107.56,107.63,107.56,107.63,58640.0,94.6687,94.7304,94.6687,94.7304,58640.0
2017-01-27 09:30:00,107.8,107.9,107.41,107.71,35666.0,94.88,94.968,94.5367,94.8008,35666.0
2017-01-27 09:35:00,107.8,107.98,107.55,107.71,36385.0,94.88,95.0384,94.6599,94.8008,36385.0
2017-01-27 09:40:00,107.7,107.88,107.69,107.73,9706.0,94.792,94.9504,94.7832,94.8184,9706.0
2017-01-27 09:45:00,107.66,107.7,107.36,107.42,47067.0,94.7568,94.792,94.4927,94.5455,47067.0
2017-01-27 09:50:00,107.39,107.41,107.2,107.37,27768.0,94.5191,94.5367,94.3519,94.5015,27768.0
2017-01-27 09:55:00,107.31,107.31,107.1,107.12,28116.0,94.4487,94.4487,94.2639,94.2815,28116.0
2017-01-27 10:00:00,107.18,107.62,107.16,107.5,22505.0,94.3343,94.7216,94.3167,94.6159,22505.0
2017-01-27 10:05:00,107.51,107.59,107.49,107.55,7176.0,94.6247,94.6951,94.6071,94.6599,7176.0
2017-01-27 10:10:00,107.52,107.77,107.49,107.69,9956.0,94.6335,94.8536,94.6071,94.7832,9956.0
2017-01-27 10:15:00,107.67,107.78,107.62,107.73,8139.0,94.7656,94.8624,94.7216,94.8184,8139.0
2017-01-27 10:20:00,107.73,107.74,107.7,107.72,3984.0,94.8184,94.8272,94.792,94.8096,3984.0
2017-01-27 10:25:00,107.73,107.79,107.59,107.6,16632.0,94.8184,94.8712,94.6951,94.7039,16632.0
2017-01-27 10:30:00,107.6,107.65,107.55,107.57,6217.0,94.7039,94.748,94.6599,94.6775,6217.0
2017-01-27 10:35:00,107.6,107.74,107.6,107.69,9795.0,94.7039,94.8272,94.7039,94.7832,9795.0
2017-01-27 10:40:00,107.67,107.75,107.63,107.72,5876.0,94.7656,94.836,94.7304,94.8096,5876.0
2017-01-27 10:45:00,107.72,107.72,107.39,107.47,12829.0,94.8096,94.8096,94.5191,94.5895,12829.0
2017-01-27 10:50:00,107.47,107.47,107.41,107.41,7772.0,94.5895,94.5895,94.5367,94.5367,7772.0
2017-01-27 10:55:00,107.42,107.42,107.37,107.4,10818.0,94.5455,94.5455,94.5015,94.5279,10818.0
2017-01-27 11:00:00,107.39,107.49,107.39,107.46,12733.0,94.5191,94.6071,94.5191,94.5807,12733.0
2017-01-27 11:05:00,107.5,107.61,107.48,107.61,6248.0,94.6159,94.7127,94.5983,94.7127,6248.0
2017-01-27 11:10:00,107.61,107.74,107.6,107.73,14031.0,94.7127,94.8272,94.7039,94.8184,14031.0
2017-01-27 11:15:00,107.71,107.71,107.6,107.63,8331.0,94.8008,94.8008,94.7039,94.7304,8331.0
2017-01-27 11:20:00,107.7,107.76,107.65,107.69,5212.0,94.792,94.8448,94.748,94.7832,5212.0
2017-01-27 11:25:00,107.72,107.85,107.72,107.76,47033.0,94.8096,94.924,94.8096,94.8448,47033.0
2017-01-27 11:30:00,107.76,107.77,107.69,107.75,10743.0,94.8448,94.8536,94.7832,94.836,10743.0
2017-01-27 11:35:00,107.74,107.75,107.71,107.73,4324.0,94.8272,94.836,94.8008,94.8184,4324.0
2017-01-27 11:40:00,107.72,107.81,107.69,107.7,8696.0,94.8096,94.8888,94.7832,94.792,8696.0
2017-01-27 11:45:00,107.75,107.75,107.68,107.68,1700.0,94.836,94.836,94.7744,94.7744,1700.0
2017-01-27 11:50:00,107.68,107.74,107.68,107.69,3634.0,94.7744,94.8272,94.7744,94.7832,3634.0
2017-01-27 11:55:00,107.7,107.86,107.68,107.8,7685.0,94.792,94.9328,94.7744,94.88,7685.0
2017-01-27 12:00:00,107.8,107.85,107.78,107.85,3684.0,94.88,94.924,94.8624,94.924,3684.0
2017-01-27 12:05:00,107.85,107.86,107.65,107.65,15382.0,94.924,94.9328,94.748,94.748,15382.0
2017-01-27 12:10:00,107.65,107.68,107.58,107.59,11938.0,94.748,94.7744,94.6863,94.6951,11938.0
2017-01-27 12:15:00,107.61,107.66,107.59,107.66,3232.0,94.7127,94.7568,94.6951,94.7568,3232.0
2017-01-27 12:20:00,107.65,107.72,107.62,107.7,4061.0,94.748,94.8096,94.7216,94.792,4061.0
2017-01-27 12:25:00,107.71,107.74,107.68,107.68,6685.0,94.8008,94.8272,94.7744,94.7744,6685.0
2017-01-27 12:30:00,107.7,107.72,107.65,107.68,5002.0,94.792,94.8096,94.748,94.7744,5002.0
2017-01-27 12:35:00,107.69,107.69,107.61,107.61,4415.0,94.7832,94.7832,94.7127,94.7127,4415.0
2017-01-27 12:40:00,107.6,107.62,107.52,107.53,4344.0,94.7039,94.7216,94.6335,94.6423,4344.0
2017-01-27 12:45:00,107.52,107.57,107.45,107.48,12166.0,94.6335,94.6775,94.5719,94.5983,12166.0
2017-01-27 12:50:00,107.47,107.59,107.47,107.55,18257.0,94.5895,94.6951,94.5895,94.6599,18257.0
2017-01-27 12:55:00,107.53,107.62,107.51,107.53,7327.0,94.6423,94.7216,94.6247,94.6423,7327.0
2017-01-27 13:00:00,107.52,107.59,107.5,107.5,13929.0,94.6335,94.6951,94.6159,94.6159,13929.0
2017-01-27 13:05:00,107.52,107.58,107.45,107.57,39053.0,94.6335,94.6863,94.5719,94.6775,39053.0
2017-01-27 13:10:00,107.58,107.61,107.53,107.6,6216.0,94.6863,94.7127,94.6423,94.7039,6216.0
2017-01-27 13:15:00,107.61,107.66,107.57,107.66,6938.0,94.7127,94.7568,94.6775,94.7568,6938.0
2017-01-27 13:20:00,107.62,107.7,107.54,107.54,16199.0,94.7216,94.792,94.6511,94.6511,16199.0
2017-01-27 13:25:00,107.57,107.65,107.57,107.65,4350.0,94.6775,94.748,94.6775,94.748,4350.0
2017-01-27 13:30:00,107.64,107.72,107.64,107.72,3790.0,94.7392,94.8096,94.7392,94.8096,3790.0
2017-01-27 13:35:00,107.73,107.73,107.67,107.7,4197.0,94.8184,94.8184,94.7656,94.792,4197.0
2017-01-27 13:40:00,107.67,107.68,107.56,107.57,23482.0,94.7656,94.7744,94.6687,94.6775,23482.0
2017-01-27 13:45:00,107.56,107.65,107.56,107.62,7158.0,94.6687,94.748,94.6687,94.7216,7158.0
2017-01-27 13:50:00,107.62,107.62,107.5,107.51,3640.0,94.7216,94.7216,94.6159,94.6247,3640.0
2017-01-27 13:55:00,107.51,107.54,107.5,107.52,4552.0,94.6247,94.6511,94.6159,94.6335,4552.0
2017-01-27 14:00:00,107.51,107.54,107.5,107.53,2920.0,94.6247,94.6511,94.6159,94.6423,2920.0
2017-01-27 14:05:00,107.53,107.53,107.5,107.51,3419.0,94.6423,94.6423,94.6159,94.6247,3419.0
2017-01-27 14:10:00,107.51,107.54,107.5,107.53,2800.0,94.6247,94.6511,94.6159,94.6423,2800.0
2017-01-27 14:15:00,107.51,107.56,107.5,107.51,9551.0,94.6247,94.6687,94.6159,94.6247,9551.0
2017-01-27 14:20:00,107.51,107.54,107.5,107.51,11233.0,94.6247,94.6511,94.6159,94.6247,11233.0
2017-01-27 14:25:00,107.5,107.52,107.5,107.5,4528.0,94.6159,94.6335,94.6159,94.6159,4528.0
2017-01-27 14:30:00,107.5,107.64,107.5,107.64,5034.0,94.6159,94.7392,94.6159,94.7392,5034.0
2017-01-27 14:35:00,107.61,107.66,107.61,107.64,5967.0,94.7127,94.7568,94.7127,94.7392,5967.0
2017-01-27 14:40:00,107.62,107.64,107.58,107.59,10724.0,94.7216,94.7392,94.6863,94.6951,10724.0
2017-01-27 14:45:00,107.6,107.66,107.58,107.64,8319.0,94.7039,94.7568,94.6863,94.7392,8319.0
2017-01-27 14:50:00,107.63,107.65,107.61,107.62,7591.0,94.7304,94.748,94.7127,94.7216,7591.0
2017-01-27 14:55:00,107.62,107.63,107.6,107.61,6129.0,94.7216,94.7304,94.7039,94.7127,6129.0
2017-01-27 15:00:00,107.62,107.66,107.6,107.65,8107.0,94.7216,94.7568,94.7039,94.748,8107.0
2017-01-27 15:05:00,107.65,107.71,107.65,107.69,6320.0,94.748,94.8008,94.748,94.7832,6320.0
2017-01-27 15:10:00,107.7,107.7,107.68,107.68,6965.0,94.792,94.792,94.7744,94.7744,6965.0
2017-01-27 15:15:00,107.68,107.71,107.65,107.7,6657.0,94.7744,94.8008,94.748,94.792,6657.0
2017-01-27 15:20:00,107.69,107.75,107.68,107.75,6911.0,94.7832,94.836,94.7744,94.836,6911.0
2017-01-27 15:25:00,107.75,107.75,107.67,107.69,13980.0,94.836,94.836,94.7656,94.7832,13980.0
2017-01-27 15:30:00,107.69,107.77,107.68,107.76,19601.0,94.7832,94.8536,94.7744,94.8448,19601.0
2017-01-27 15:35:00,107.78,107.85,107.76,107.85,19776.0,94.8624,94.924,94.8448,94.924,19776.0
2017-01-27 15:40:00,107.84,107.87,107.83,107.84,17487.0,94.9152,94.9416,94.9064,94.9152,17487.0
2017-01-27 15:45:00,107.83,107.92,107.83,107.92,20839.0,94.9064,94.9856,94.9064,94.9856,20839.0
2017-01-27 15:50:00,107.91,107.92,107.87,107.89,31676.0,94.9768,94.9856,94.9416,94.9592,31676.0
2017-01-27 15:55:00,107.9,107.99,107.89,107.99,74112.0,94.968,95.0472,94.9592,95.0472,74112.0
2017-01-30 09:30:00,107.73,107.73,106.8,107.15,41946.0,94.8184,94.8184,93.9998,94.3079,41946.0
2017-01-30 09:35:00,107.06,107.34,107.05,107.23,18436.0,94.2287,94.4751,94.2199,94.3783,18436.0
2017-01-30 09:40:00,107.25,107.28,106.7,106.83,22127.0,94.3959,94.4223,93.9118,94.0262,22127.0
2017-01-30 09:45:00,106.84,106.97,106.7,106.76,18936.0,94.035,94.1495,93.9118,93.9646,18936.0
2017-01-30 09:50:00,106.77,106.97,106.73,106.94,13990.0,93.9734,94.1495,93.9382,94.123,13990.0
2017-01-30 09:55:00,106.94,107.03,106.86,106.99,24120.0,94.123,94.2023,94.0526,94.1671,24120.0
2017-01-30 10:00:00,107.01,107.17,106.99,107.07,27749.0,94.1847,94.3255,94.1671,94.2375,27749.0
2017-01-30 10:05:00,107.1,107.25,106.99,107.0,25211.0,94.2639,94.3959,94.1671,94.1759,25211.0
2017-01-30 10:10:00,107.0,107.15,106.91,107.14,16934.0,94.1759,94.3079,94.0966,94.2991,16934.0
2017-01-30 10:15:00,107.15,107.16,106.9,106.9,10669.0,94.3079,94.3167,94.0878,94.0878,10669.0
2017-01-30 10:20:00,106.94,106.99,106.81,106.97,6625.0,94.123,94.1671,94.0086,94.1495,6625.0
2017-01-30 10:25:00,106.97,107.0,106.9,107.0,14337.0,94.1495,94.1759,94.0878,94.1759,14337.0
2017-01-30 10:30:00,106.97,107.0,106.86,106.98,15317.0,94.1495,94.1759,94.0526,94.1583,15317.0
2017-01-30 10:35:00,106.95,106.95,106.83,106.86,34556.0,94.1319,94.1319,94.0262,94.0526,34556.0
2017-01-30 10:40:00,106.84,106.84,106.61,106.68,14694.0,94.035,94.035,93.8326,93.8942,14694.0
2017-01-30 10:45:00,106.67,106.77,106.58,106.66,29602.0,93.8854,93.9734,93.8062,93.8766,29602.0
2017-01-30 10:50:00,106.63,106.74,106.62,106.69,21888.0,93.8502,93.947,93.8414,93.903,21888.0
2017-01-30 10:55:00,106.65,106.65,106.45,106.52,16485.0,93.8678,93.8678,93.6918,93.7534,16485.0
2017-01-30 11:00:00,106.51,106.6,106.48,106.59,6094.0,93.7446,93.8238,93.7182,93.815,6094.0
2017-01-30 11:05:00,106.57,106.73,106.56,106.69,10696.0,93.7974,93.9382,93.7886,93.903,10696.0
2017-01-30 11:10:00,106.66,106.74,106.66,106.73,9752.0,93.8766,93.947,93.8766,93.9382,9752.0
2017-01-30 11:15:00,106.71,106.78,106.69,106.74,11704.0,93.9206,93.9822,93.903,93.947,11704.0
2017-01-30 11:20:00,106.73,106.82,106.71,106.74,21109.0,93.9382,94.0174,93.9206,93.947,21109.0
2017-01-30 11:25:00,106.74,106.76,106.6,106.6,42242.0,93.947,93.9646,93.8238,93.8238,42242.0
2017-01-30 11:30:00,106.58,106.69,106.54,106.66,17809.0,93.8062,93.903,93.771,93.8766,17809.0
2017-01-30 11:35:00,106.67,106.78,106.65,106.78,6933.0,93.8854,93.9822,93.8678,93.9822,6933.0
2017-01-30 11:40:00,106.78,106.78,106.66,106.68,8254.0,93.9822,93.9822,93.8766,93.8942,8254.0
2017-01-30 11:45:00,106.66,106.87,106.65,106.86,15739.0,93.8766,94.0614,93.8678,94.0526,15739.0
2017-01-30 11:50:00,106.86,106.86,106.78,106.78,6413.0,94.0526,94.0526,93.9822,93.9822,6413.0
2017-01-30 11:55:00,106.78,106.87,106.76,106.82,4191.0,93.9822,94.0614,93.9646,94.0174,4191.0
2017-01-30 12:00:00,106.84,106.94,106.79,106.84,9646.0,94.035,94.123,93.991,94.035,9646.0
2017-01-30 12:05:00,106.84,106.92,106.79,106.86,5521.0,94.035,94.1054,93.991,94.0526,5521.0
2017-01-30 12:10:00,106.88,106.88,106.83,106.87,6041.0,94.0702,94.0702,94.0262,94.0614,6041.0
2017-01-30 12:15:00,106.85,106.9,106.8,106.89,5114.0,94.0438,94.0878,93.9998,94.079,5114.0
2017-01-30 12:20:00,106.9,106.91,106.86,106.87,6366.0,94.0878,94.0966,94.0526,94.0614,6366.0
2017-01-30 12:25:00,106.88,106.88,106.82,106.82,5145.0,94.0702,94.0702,94.0174,94.0174,5145.0
2017-01-30 12:30:00,106.83,106.83,106.68,106.73,3983.0,94.0262,94.0262,93.8942,93.9382,3983.0
2017-01-30 12:35:00,106.71,106.76,106.7,106.72,3800.0,93.9206,93.9646,93.9118,93.9294,3800.0
2017-01-30 12:40:00,106.72,106.74,106.65,106.72,7645.0,93.9294,93.947,93.8678,93.9294,7645.0
2017-01-30 12:45:00,106.7,106.71,106.66,106.7,6996.0,93.9118,93.9206,93.8766,93.9118,6996.0
2017-01-30 12:50:00,106.69,106.82,106.67,106.73,5492.0,93.903,94.0174,93.8854,93.9382,5492.0
2017-01-30 12:55:00,106.72,106.79,106.7,106.74,16696.0,93.9294,93.991,93.9118,93.947,16696.0
2017-01-30 13:00:00,106.71,106.74,106.66,106.7,4978.0,93.9206,93.947,93.8766,93.9118,4978.0
2017-01-30 13:05:00,106.71,106.78,106.68,106.71,5650.0,93.9206,93.9822,93.8942,93.9206,5650.0
2017-01-30 13:10:00,106.7,106.73,106.65,106.67,4934.0,93.9118,93.9382,93.8678,93.8854,4934.0
2017-01-30 13:15:00,106.68,106.71,106.64,106.65,6126.0,93.8942,93.9206,93.859,93.8678,6126.0
2017-01-30 13:20:00,106.65,106.72,106.62,106.72,17932.0,93.8678,93.9294,93.8414,93.9294,17932.0
2017-01-30 13:25:00,106.7,106.77,106.67,106.75,8954.0,93.9118,93.9734,93.8854,93.9558,8954.0
2017-01-30 13:30:00,106.76,106.77,106.73,106.77,5400.0,93.9646,93.9734,93.9382,93.9734,5400.0
2017-01-30 13:35:00,106.79,106.8,106.62,106.62,7377.0,93.991,93.9998,93.8414,93.8414,7377.0
2017-01-30 13:40:00,106.65,106.71,106.64,106.65,12044.0,93.8678,93.9206,93.859,93.8678,12044.0
2017-01-30 13:45:00,106.66,106.68,106.62,106.63,3817.0,93.8766,93.8942,93.8414,93.8502,3817.0
2017-01-30 13:50:00,106.62,106.66,106.57,106.64,9627.0,93.8414,93.8766,93.7974,93.859,9627.0
2017-01-30 13:55:00,106.64,106.67,106.62,106.67,4492.0,93.859,93.8854,93.8414,93.8854,4492.0
2017-01-30 14:00:00,106.67,106.72,106.65,106.66,7191.0,93.8854,93.9294,93.8678,93.8766,7191.0
2017-01-30 14:05:00,106.66,106.72,106.57,106.69,6526.0,93.8766,93.9294,93.7974,93.903,6526.0
2017-01-30 14:10:00,106.68,106.69,106.63,106.69,6771.0,93.8942,93.903,93.8502,93.903,6771.0
2017-01-30 14:15:00,106.7,106.7,106.62,106.67,5598.0,93.9118,93.9118,93.8414,93.8854,5598.0
2017-01-30 14:20:00,106.7,106.77,106.67,106.73,14287.0,93.9118,93.9734,93.8854,93.9382,14287.0
2017-01-30 14:25:00,106.73,106.84,106.72,106.83,18471.0,93.9382,94.035,93.9294,94.0262,18471.0
2017-01-30 14:30:00,106.82,106.95,106.81,106.85,5685.0,94.0174,94.1319,94.0086,94.0438,5685.0
2017-01-30 14:35:00,106.84,106.88,106.81,106.81,6236.0,94.035,94.0702,94.0086,94.0086,6236.0
2017-01-30 14:40:00,106.83,106.84,106.78,106.82,9027.0,94.0262,94.035,93.9822,94.0174,9027.0
2017-01-30 14:45:00,106.83,106.84,106.8,106.84,4540.0,94.0262,94.035,93.9998,94.035,4540.0
2017-01-30 14:50:00,106.84,106.94,106.82,106.9,10298.0,94.035,94.123,94.0174,94.0878,10298.0
2017-01-30 14:55:00,106.9,106.98,106.9,106.93,8636.0,94.0878,94.1583,94.0878,94.1142,8636.0
2017-01-30 15:00:00,106.97,106.97,106.84,106.84,12533.0,94.1495,94.1495,94.035,94.035,12533.0
2017-01-30 15:05:00,106.85,106.88,106.83,106.87,7982.0,94.0438,94.0702,94.0262,94.0614,7982.0
2017-01-30 15:10:00,106.87,106.89,106.85,106.87,13580.0,94.0614,94.079,94.0438,94.0614,13580.0
2017-01-30 15:15:00,106.87,106.87,106.81,106.84,15199.0,94.0614,94.0614,94.0086,94.035,15199.0
2017-01-30 15:20:00,106.85,106.88,106.85,106.85,13961.0,94.0438,94.0702,94.0438,94.0438,13961.0
2017-01-30 15:25:00,106.85,106.92,106.84,106.91,19249.0,94.0438,94.1054,94.035,94.0966,19249.0
2017-01-30 15:30:00,106.92,106.96,106.89,106.9,16051.0,94.1054,94.1407,94.079,94.0878,16051.0
2017-01-30 15:35:00,106.9,106.91,106.76,106.77,67971.0,94.0878,94.0966,93.9646,93.9734,67971.0
2017-01-30 15:40:00,106.77,106.94,106.77,106.94,23250.0,93.9734,94.123,93.9734,94.123,23250.0
2017-01-30 15:45:00,106.95,107.1,106.92,107.07,40656.0,94.1319,94.2639,94.1054,94.2375,40656.0
2017-01-30 15:50:00,107.06,107.1,107.03,107.08,15569.0,94.2287,94.2639,94.2023,94.2463,15569.0
2017-01-30 15:55:00,107.08,107.1,107.02,107.06,54598.0,94.2463,94.2639,94.1935,94.2287,54598.0
2017-01-31 09:30:00,106.28,106.58,105.64,106.3,92305.0,93.5422,93.8062,92.9789,93.5598,92305.0
2017-01-31 09:35:00,106.32,106.55,106.23,106.46,20623.0,93.5774,93.7798,93.4981,93.7006,20623.0
2017-01-31 09:40:00,106.4,106.58,106.4,106.46,7518.0,93.6478,93.8062,93.6478,93.7006,7518.0
2017-01-31 09:45:00,106.44,106.46,106.31,106.36,10487.0,93.683,93.7006,93.5686,93.6126,10487.0
2017-01-31 09:50:00,106.39,106.39,106.04,106.04,42779.0,93.639,93.639,93.3309,93.3309,42779.0
2017-01-31 09:55:00,106.11,106.14,106.0,106.07,28015.0,93.3925,93.4189,93.2957,93.3573,28015.0
2017-01-31 10:00:00,106.08,106.17,105.98,106.0,76676.0,93.3661,93.4453,93.2781,93.2957,76676.0
2017-01-31 10:05:00,106.0,106.27,106.0,106.11,13657.0,93.2957,93.5334,93.2957,93.3925,13657.0
2017-01-31 10:10:00,106.12,106.26,106.08,106.14,12171.0,93.4013,93.5245,93.3661,93.4189,12171.0
2017-01-31 10:15:00,106.15,106.28,106.09,106.27,18006.0,93.4277,93.5422,93.3749,93.5334,18006.0
2017-01-31 10:20:00,106.29,106.61,106.28,106.55,21100.0,93.551,93.8326,93.5422,93.7798,21100.0
2017-01-31 10:25:00,106.54,106.6,106.41,106.42,31927.0,93.771,93.8238,93.6566,93.6654,31927.0
2017-01-31 10:30:00,106.43,106.64,106.43,106.63,11301.0,93.6742,93.859,93.6742,93.8502,11301.0
2017-01-31 10:35:00,106.64,106.69,106.56,106.57,13370.0,93.859,93.903,93.7886,93.7974,13370.0
2017-01-31 10:40:00,106.58,106.58,106.44,106.45,16342.0,93.8062,93.8062,93.683,93.6918,16342.0
2017-01-31 10:45:00,106.48,106.68,106.48,106.51,7392.0,93.7182,93.8942,93.7182,93.7446,7392.0
2017-01-31 10:50:00,106.51,106.63,106.49,106.62,7350.0,93.7446,93.8502,93.727,93.8414,7350.0
2017-01-31 10:55:00,106.58,106.68,106.54,106.66,30321.0,93.8062,93.8942,93.771,93.8766,30321.0
2017-01-31 11:00:00,106.63,106.67,106.57,106.63,6502.0,93.8502,93.8854,93.7974,93.8502,6502.0
2017-01-31 11:05:00,106.62,106.74,106.61,106.69,8486.0,93.8414,93.947,93.8326,93.903,8486.0
2017-01-31 11:10:00,106.73,106.82,106.7,106.78,9137.0,93.9382,94.0174,93.9118,93.9822,9137.0
2017-01-31 11:15:00,106.79,106.83,106.6,106.6,8746.0,93.991,94.0262,93.8238,93.8238,8746.0
2017-01-31 11:20:00,106.62,106.64,106.51,106.58,5267.0,93.8414,93.859,93.7446,93.8062,5267.0
2017-01-31 11:25:00,106.58,106.59,106.44,106.47,14589.0,93.8062,93.815,93.683,93.7094,14589.0
2017-01-31 11:30:00,106.47,106.49,106.33,106.36,10101.0,93.7094,93.727,93.5862,93.6126,10101.0
2017-01-31 11:35:00,106.34,106.38,106.25,106.38,7315.0,93.595,93.6302,93.5157,93.6302,7315.0
2017-01-31 11:40:00,106.39,106.5,106.39,106.46,11373.0,93.639,93.7358,93.639,93.7006,11373.0
2017-01-31 11:45:00,106.44,106.48,106.44,106.47,9419.0,93.683,93.7182,93.683,93.7094,9419.0
2017-01-31 11:50:00,106.48,106.67,106.48,106.64,17526.0,93.7182,93.8854,93.7182,93.859,17526.0
2017-01-31 11:55:00,106.64,106.67,106.52,106.53,18160.0,93.859,93.8854,93.7534,93.7622,18160.0
2017-01-31 12:00:00,106.53,106.66,106.52,106.65,3177.0,93.7622,93.8766,93.7534,93.8678,3177.0
2017-01-31 12:05:00,106.66,106.66,106.58,106.62,6912.0,93.8766,93.8766,93.8062,93.8414,6912.0
2017-01-31 12:10:00,106.62,106.85,106.62,106.85,2645.0,93.8414,94.0438,93.8414,94.0438,2645.0
2017-01-31 12:15:00,106.85,106.89,106.81,106.89,14709.0,94.0438,94.079,94.0086,94.079,14709.0
2017-01-31 12:20:00,106.9,106.99,106.85,106.85,9138.0,94.0878,94.1671,94.0438,94.0438,9138.0
2017-01-31 12:25:00,106.87,106.95,106.87,106.88,5334.0,94.0614,94.1319,94.0614,94.0702,5334.0
2017-01-31 12:30:00,106.88,106.88,106.79,106.86,9341.0,94.0702,94.0702,93.991,94.0526,9341.0
2017-01-31 12:35:00,106.82,106.86,106.81,106.84,7148.0,94.0174,94.0526,94.0086,94.035,7148.0
2017-01-31 12:40:00,106.84,106.91,106.82,106.9,6327.0,94.035,94.0966,94.0174,94.0878,6327.0
2017-01-31 12:45:00,106.9,106.92,106.88,106.88,1914.0,94.0878,94.1054,94.0702,94.0702,1914.0
2017-01-31 12:50:00,106.88,106.9,106.87,106.89,4347.0,94.0702,94.0878,94.0614,94.079,4347.0
2017-01-31 12:55:00,106.89,106.89,106.83,106.87,2532.0,94.079,94.079,94.0262,94.0614,2532.0
2017-01-31 13:00:00,106.86,106.87,106.84,106.84,7558.0,94.0526,94.0614,94.035,94.035,7558.0
2017-01-31 13:05:00,106.86,106.87,106.82,106.82,9278.0,94.0526,94.0614,94.0174,94.0174,9278.0
2017-01-31 13:10:00,106.82,106.86,106.59,106.61,9196.0,94.0174,94.0526,93.815,93.8326,9196.0
2017-01-31 13:15:00,106.61,106.67,106.61,106.66,1978.0,93.8326,93.8854,93.8326,93.8766,1978.0
2017-01-31 13:20:00,106.69,106.73,106.67,106.72,1353.0,93.903,93.9382,93.8854,93.9294,1353.0
2017-01-31 13:25:00,106.73,106.74,106.71,106.73,1506.0,93.9382,93.947,93.9206,93.9382,1506.0
2017-01-31 13:30:00,106.75,106.82,106.74,106.81,8985.0,93.9558,94.0174,93.947,94.0086,8985.0
2017-01-31 13:35:00,106.8,106.83,106.79,106.81,7613.0,93.9998,94.0262,93.991,94.0086,7613.0
2017-01-31 13:40:00,106.82,106.84,106.81,106.81,10335.0,94.0174,94.035,94.0086,94.0086,10335.0
2017-01-31 13:45:00,106.82,106.83,106.7,106.7,9248.0,94.0174,94.0262,93.9118,93.9118,9248.0
2017-01-31 13:50:00,106.71,106.72,106.63,106.64,6212.0,93.9206,93.9294,93.8502,93.859,6212.0
2017-01-31 13:55:00,106.65,106.67,106.59,106.63,8880.0,93.8678,93.8854,93.815,93.8502,8880.0
2017-01-31 14:00:00,106.64,106.66,106.62,106.64,4476.0,93.859,93.8766,93.8414,93.859,4476.0
2017-01-31 14:05:00,106.62,106.64,106.57,106.58,2884.0,93.8414,93.859,93.7974,93.8062,2884.0
2017-01-31 14:10:00,106.57,106.65,106.57,106.64,7108.0,93.7974,93.8678,93.7974,93.859,7108.0
2017-01-31 14:15:00,106.65,106.68,106.56,106.6,7602.0,93.8678,93.8942,93.7886,93.8238,7602.0
2017-01-31 14:20:00,106.59,106.69,106.59,106.68,1691.0,93.815,93.903,93.815,93.8942,1691.0
2017-01-31 14:25:00,106.68,106.75,106.68,106.73,4077.0,93.8942,93.9558,93.8942,93.9382,4077.0
2017-01-31 14:30:00,106.74,106.75,106.65,106.68,4271.0,93.947,93.9558,93.8678,93.8942,4271.0
2017-01-31 14:35:00,106.68,106.77,106.68,106.77,4387.0,93.8942,93.9734,93.8942,93.9734,4387.0
2017-01-31 14:40:00,106.75,106.79,106.75,106.75,1450.0,93.9558,93.991,93.9558,93.9558,1450.0
2017-01-31 14:45:00,106.77,106.88,106.77,106.88,8172.0,93.9734,94.0702,93.9734,94.0702,8172.0
2017-01-31 14:50:00,106.88,106.94,106.87,106.88,5416.0,94.0702,94.123,94.0614,94.0702,5416.0
2017-01-31 14:55:00,106.93,106.97,106.87,106.97,6812.0,94.1142,94.1495,94.0614,94.1495,6812.0
2017-01-31 15:00:00,106.95,107.11,106.94,107.11,11026.0,94.1319,94.2727,94.123,94.2727,11026.0
2017-01-31 15:05:00,107.08,107.11,107.05,107.06,5344.0,94.2463,94.2727,94.2199,94.2287,5344.0
2017-01-31 15:10:00,107.07,107.14,107.07,107.12,6933.0,94.2375,94.2991,94.2375,94.2815,6933.0
2017-01-31 15:15:00,107.12,107.14,107.03,107.03,11118.0,94.2815,94.2991,94.2023,94.2023,11118.0
2017-01-31 15:20:00,107.03,107.14,107.01,107.11,17505.0,94.2023,94.2991,94.1847,94.2727,17505.0
2017-01-31 15:25:00,107.13,107.15,106.97,106.97,10760.0,94.2903,94.3079,94.1495,94.1495,10760.0
2017-01-31 15:30:00,106.96,107.08,106.96,107.02,14214.0,94.1407,94.2463,94.1407,94.1935,14214.0
2017-01-31 15:35:00,107.02,107.07,107.0,107.02,19673.0,94.1935,94.2375,94.1759,94.1935,19673.0
2017-01-31 15:40:00,107.01,107.13,107.01,107.1,27407.0,94.1847,94.2903,94.1847,94.2639,27407.0
2017-01-31 15:45:00,107.1,107.12,107.05,107.06,27054.0,94.2639,94.2815,94.2199,94.2287,27054.0
2017-01-31 15:50:00,107.06,107.07,107.0,107.04,28386.0,94.2287,94.2375,94.1759,94.2111,28386.0
2017-01-31 15:55:00,107.05,107.11,107.03,107.11,60397.0,94.2199,94.2727,94.2023,94.2727,60397.0
2017-02-01 09:30:00,107.3,107.68,107.23,107.63,50665.0,94.4399,94.7744,94.3783,94.7304,50665.0
2017-02-01 09:35:00,107.63,107.75,107.55,107.59,7002.0,94.7304,94.836,94.6599,94.6951,7002.0
2017-02-01 09:40:00,107.64,107.72,107.51,107.7,12326.0,94.7392,94.8096,94.6247,94.792,12326.0
2017-02-01 09:45:00,107.7,107.74,107.64,107.67,9030.0,94.792,94.8272,94.7392,94.7656,9030.0
2017-02-01 09:50:00,107.71,107.86,107.61,107.67,10613.0,94.8008,94.9328,94.7127,94.7656,10613.0
2017-02-01 09:55:00,107.64,107.67,107.32,107.41,18704.0,94.7392,94.7656,94.4575,94.5367,18704.0
2017-02-01 10:00:00,107.46,107.61,107.41,107.52,15017.0,94.5807,94.7127,94.5367,94.6335,15017.0
2017-02-01 10:05:00,107.52,107.53,107.1,107.24,22398.0,94.6335,94.6423,94.2639,94.3871,22398.0
2017-02-01 10:10:00,107.25,107.27,107.02,107.02,5069.0,94.3959,94.4135,94.1935,94.1935,5069.0
2017-02-01 10:15:00,107.05,107.17,107.04,107.1,4866.0,94.2199,94.3255,94.2111,94.2639,4866.0
2017-02-01 10:20:00,107.07,107.07,106.83,106.94,10849.0,94.2375,94.2375,94.0262,94.123,10849.0
2017-02-01 10:25:00,106.96,106.99,106.9,106.98,8592.0,94.1407,94.1671,94.0878,94.1583,8592.0
2017-02-01 10:30:00,106.98,107.03,106.94,106.95,19251.0,94.1583,94.2023,94.123,94.1319,19251.0
2017-02-01 10:35:00,106.94,106.97,106.69,106.71,9858.0,94.123,94.1495,93.903,93.9206,9858.0
2017-02-01 10:40:00,106.74,106.91,106.74,106.86,11499.0,93.947,94.0966,93.947,94.0526,11499.0
2017-02-01 10:45:00,106.82,106.88,106.8,106.87,6137.0,94.0174,94.0702,93.9998,94.0614,6137.0
2017-02-01 10:50:00,106.9,107.01,106.9,107.01,13586.0,94.0878,94.1847,94.0878,94.1847,13586.0
2017-02-01 10:55:00,107.01,107.12,106.88,106.88,10589.0,94.1847,94.2815,94.0702,94.0702,10589.0
2017-02-01 11:00:00,106.9,107.04,106.89,106.95,23434.0,94.0878,94.2111,94.079,94.1319,23434.0
2017-02-01 11:05:00,106.94,107.03,106.87,106.87,42329.0,94.123,94.2023,94.0614,94.0614,42329.0
2017-02-01 11:10:00,106.87,107.01,106.86,106.97,20582.0,94.0614,94.1847,94.0526,94.1495,20582.0
2017-02-01 11:15:00,106.95,107.07,106.95,107.0,5283.0,94.1319,94.2375,94.1319,94.1759,5283.0
2017-02-01 11:20:00,106.98,107.04,106.96,107.01,5050.0,94.1583,94.2111,94.1407,94.1847,5050.0
2017-02-01 11:25:00,107.05,107.05,106.81,106.92,8373.0,94.2199,94.2199,94.0086,94.1054,8373.0
2017-02-01 11:30:00,106.92,106.93,106.83,106.86,12472.0,94.1054,94.1142,94.0262,94.0526,12472.0
2017-02-01 11:35:00,106.87,106.91,106.83,106.86,7551.0,94.0614,94.0966,94.0262,94.0526,7551.0
2017-02-01 11:40:00,106.87,106.88,106.75,106.76,8614.0,94.0614,94.0702,93.9558,93.9646,8614.0
2017-02-01 11:45:00,106.78,106.93,106.65,106.65,5776.0,93.9822,94.1142,93.8678,93.8678,5776.0
2017-02-01 11:50:00,106.71,106.79,106.66,106.79,4993.0,93.9206,93.991,93.8766,93.991,4993.0
2017-02-01 11:55:00,106.79,106.87,106.74,106.87,6076.0,93.991,94.0614,93.947,94.0614,6076.0
2017-02-01 12:00:00,106.91,106.97,106.87,106.94,9230.0,94.0966,94.1495,94.0614,94.123,9230.0
2017-02-01 12:05:00,106.96,106.98,106.89,106.91,4932.0,94.1407,94.1583,94.079,94.0966,4932.0
2017-02-01 12:10:00,106.96,107.0,106.91,106.94,6400.0,94.1407,94.1759,94.0966,94.123,6400.0
2017-02-01 12:15:00,106.93,106.94,106.84,106.87,7391.0,94.1142,94.123,94.035,94.0614,7391.0
2017-02-01 12:20:00,106.87,107.01,106.84,106.9,7456.0,94.0614,94.1847,94.035,94.0878,7456.0
2017-02-01 12:25:00,106.88,106.98,106.85,106.95,5052.0,94.0702,94.1583,94.0438,94.1319,5052.0
2017-02-01 12:30:00,106.95,106.98,106.85,106.9,7442.0,94.1319,94.1583,94.0438,94.0878,7442.0
2017-02-01 12:35:00,106.89,107.0,106.85,106.9,6679.0,94.079,94.1759,94.0438,94.0878,6679.0
2017-02-01 12:40:00,106.89,106.94,106.85,106.85,2583.0,94.079,94.123,94.0438,94.0438,2583.0
2017-02-01 12:45:00,106.85,106.94,106.84,106.87,3275.0,94.0438,94.123,94.035,94.0614,3275.0
2017-02-01 12:50:00,106.87,106.95,106.82,106.82,3620.0,94.0614,94.1319,94.0174,94.0174,3620.0
2017-02-01 12:55:00,106.81,106.84,106.75,106.75,4200.0,94.0086,94.035,93.9558,93.9558,4200.0
2017-02-01 13:00:00,106.75,106.84,106.75,106.81,4336.0,93.9558,94.035,93.9558,94.0086,4336.0
2017-02-01 13:05:00,106.82,106.86,106.8,106.82,6712.0,94.0174,94.0526,93.9998,94.0174,6712.0
2017-02-01 13:10:00,106.8,106.82,106.75,106.82,3161.0,93.9998,94.0174,93.9558,94.0174,3161.0
2017-02-01 13:15:00,106.83,106.98,106.83,106.95,58124.0,94.0262,94.1583,94.0262,94.1319,58124.0
2017-02-01 13:20:00,106.96,106.96,106.88,106.91,3500.0,94.1407,94.1407,94.0702,94.0966,3500.0
2017-02-01 13:25:00,106.89,106.94,106.89,106.9,3874.0,94.079,94.123,94.079,94.0878,3874.0
2017-02-01 13:30:00,106.9,106.97,106.89,106.91,10941.0,94.0878,94.1495,94.079,94.0966,10941.0
2017-02-01 13:35:00,106.92,106.95,106.89,106.95,6118.0,94.1054,94.1319,94.079,94.1319,6118.0
2017-02-01 13:40:00,106.93,106.96,106.89,106.95,13874.0,94.1142,94.1407,94.079,94.1319,13874.0
2017-02-01 13:45:00,106.93,107.0,106.92,106.98,9568.0,94.1142,94.1759,94.1054,94.1583,9568.0
2017-02-01 13:50:00,106.99,107.03,106.93,106.94,4255.0,94.1671,94.2023,94.1142,94.123,4255.0
2017-02-01 13:55:00,106.96,106.98,106.87,106.9,9408.0,94.1407,94.1583,94.0614,94.0878,9408.0
2017-02-01 14:00:00,106.9,107.05,106.87,107.02,24357.0,94.0878,94.2199,94.0614,94.1935,24357.0
2017-02-01 14:05:00,106.96,107.1,106.96,107.0,9253.0,94.1407,94.2639,94.1407,94.1759,9253.0
2017-02-01 14:10:00,107.02,107.13,107.0,107.13,5160.0,94.1935,94.2903,94.1759,94.2903,5160.0
2017-02-01 14:15:00,107.09,107.17,107.05,107.15,14571.0,94.2551,94.3255,94.2199,94.3079,14571.0
2017-02-01 14:20:00,107.13,107.16,107.09,107.13,8852.0,94.2903,94.3167,94.2551,94.2903,8852.0
2017-02-01 14:25:00,107.1,107.32,107.1,107.28,12119.0,94.2639,94.4575,94.2639,94.4223,12119.0
2017-02-01 14:30:00,107.28,107.31,107.05,107.05,4954.0,94.4223,94.4487,94.2199,94.2199,4954.0
2017-02-01 14:35:00,107.1,107.25,107.1,107.22,7278.0,94.2639,94.3959,94.2639,94.3695,7278.0
2017-02-01 14:40:00,107.17,107.32,107.12,107.19,16842.0,94.3255,94.4575,94.2815,94.3431,16842.0
2017-02-01 14:45:00,107.19,107.25,107.17,107.22,9649.0,94.3431,94.3959,94.3255,94.3695,9649.0
2017-02-01 14:50:00,107.2,107.21,107.1,107.14,10861.0,94.3519,94.3607,94.2639,94.2991,10861.0
2017-02-01 14:55:00,107.12,107.12,106.98,107.08,7043.0,94.2815,94.2815,94.1583,94.2463,7043.0
2017-02-01 15:00:00,107.06,107.15,107.06,107.1,8325.0,94.2287,94.3079,94.2287,94.2639,8325.0
2017-02-01 15:05:00,107.13,107.18,107.08,107.17,7044.0,94.2903,94.3343,94.2463,94.3255,7044.0
2017-02-01 15:10:00,107.15,107.2,107.12,107.16,4969.0,94.3079,94.3519,94.2815,94.3167,4969.0
2017-02-01 15:15:00,107.18,107.35,107.18,107.24,16004.0,94.3343,94.4839,94.3343,94.3871,16004.0
2017-02-01 15:20:00,107.24,107.29,107.17,107.21,6520.0,94.3871,94.4311,94.3255,94.3607,6520.0
2017-02-01 15:25:00,107.22,107.33,107.22,107.29,11911.0,94.3695,94.4663,94.3695,94.4311,11911.0
2017-02-01 15:30:00,107.34,107.37,107.28,107.32,13381.0,94.4751,94.5015,94.4223,94.4575,13381.0
2017-02-01 15:35:00,107.32,107.32,107.26,107.32,17859.0,94.4575,94.4575,94.4047,94.4575,17859.0
2017-02-01 15:40:00,107.33,107.39,107.31,107.35,15826.0,94.4663,94.5191,94.4487,94.4839,15826.0
2017-02-01 15:45:00,107.36,107.39,107.24,107.3,29317.0,94.4927,94.5191,94.3871,94.4399,29317.0
2017-02-01 15:50:00,107.3,107.31,107.23,107.31,20634.0,94.4399,94.4487,94.3783,94.4487,20634.0
2017-02-01 15:55:00,107.31,107.32,107.08,107.13,103348.0,94.4487,94.4575,94.2463,94.2903,103348.0
2017-02-02 09:30:00,107.15,107.28,106.95,107.23,26901.0,94.3079,94.4223,94.1319,94.3783,26901.0
2017-02-02 09:35:00,107.18,107.35,107.15,107.18,9511.0,94.3343,94.4839,94.3079,94.3343,9511.0
2017-02-02 09:40:00,107.16,107.23,106.87,106.87,7902.0,94.3167,94.3783,94.0614,94.0614,7902.0
2017-02-02 09:45:00,106.84,107.0,106.77,106.95,11048.0,94.035,94.1759,93.9734,94.1319,11048.0
2017-02-02 09:50:00,106.98,106.98,106.75,106.75,4825.0,94.1583,94.1583,93.9558,93.9558,4825.0
2017-02-02 09:55:00,106.75,106.78,106.62,106.77,9010.0,93.9558,93.9822,93.8414,93.9734,9010.0
2017-02-02 10:00:00,106.76,106.87,106.71,106.8,20459.0,93.9646,94.0614,93.9206,93.9998,20459.0
2017-02-02 10:05:00,106.86,106.97,106.77,106.97,11549.0,94.0526,94.1495,93.9734,94.1495,11549.0
2017-02-02 10:10:00,106.94,107.21,106.91,107.21,9903.0,94.123,94.3607,94.0966,94.3607,9903.0
2017-02-02 10:15:00,107.22,107.22,107.14,107.14,16164.0,94.3695,94.3695,94.2991,94.2991,16164.0
2017-02-02 10:20:00,107.14,107.14,106.9,106.9,7096.0,94.2991,94.2991,94.0878,94.0878,7096.0
2017-02-02 10:25:00,106.9,106.95,106.81,106.84,9187.0,94.0878,94.1319,94.0086,94.035,9187.0
2017-02-02 10:30:00,106.82,106.9,106.74,106.77,16680.0,94.0174,94.0878,93.947,93.9734,16680.0
2017-02-02 10:35:00,106.77,106.95,106.76,106.95,9475.0,93.9734,94.1319,93.9646,94.1319,9475.0
2017-02-02 10:40:00,107.0,107.11,106.97,107.06,4866.0,94.1759,94.2727,94.1495,94.2287,4866.0
2017-02-02 10:45:00,107.06,107.18,107.04,107.13,9712.0,94.2287,94.3343,94.2111,94.2903,9712.0
2017-02-02 10:50:00,107.13,107.15,107.11,107.14,8510.0,94.2903,94.3079,94.2727,94.2991,8510.0
2017-02-02 10:55:00,107.14,107.34,107.13,107.34,12121.0,94.2991,94.4751,94.2903,94.4751,12121.0
2017-02-02 11:00:00,107.29,107.31,107.21,107.21,10354.0,94.4311,94.4487,94.3607,94.3607,10354.0
2017-02-02 11:05:00,107.22,107.22,107.12,107.14,11230.0,94.3695,94.3695,94.2815,94.2991,11230.0
2017-02-02 11:10:00,107.13,107.17,107.12,107.13,5902.0,94.2903,94.3255,94.2815,94.2903,5902.0
2017-02-02 11:15:00,107.13,107.16,107.1,107.11,10276.0,94.2903,94.3167,94.2639,94.2727,10276.0
2017-02-02 11:20:00,107.11,107.11,106.95,106.95,11306.0,94.2727,94.2727,94.1319,94.1319,11306.0
2017-02-02 11:25:00,106.98,107.07,106.98,107.05,6599.0,94.1583,94.2375,94.1583,94.2199,6599.0
2017-02-02 11:30:00,107.05,107.09,107.03,107.06,12332.0,94.2199,94.2551,94.2023,94.2287,12332.0
2017-02-02 11:35:00,107.04,107.06,107.0,107.0,3412.0,94.2111,94.2287,94.1759,94.1759,3412.0
2017-02-02 11:40:00,107.01,107.08,107.0,107.02,8181.0,94.1847,94.2463,94.1759,94.1935,8181.0
2017-02-02 11:45:00,107.03,107.06,107.0,107.04,17786.0,94.2023,94.2287,94.1759,94.2111,17786.0
2017-02-02 11:50:00,107.02,107.04,107.0,107.04,9876.0,94.1935,94.2111,94.1759,94.2111,9876.0
2017-02-02 11:55:00,107.03,107.09,106.99,107.0,26581.0,94.2023,94.2551,94.1671,94.1759,26581.0
2017-02-02 12:00:00,107.01,107.06,107.0,107.02,14935.0,94.1847,94.2287,94.1759,94.1935,14935.0
2017-02-02 12:05:00,107.04,107.05,107.0,107.01,7996.0,94.2111,94.2199,94.1759,94.1847,7996.0
2017-02-02 12:10:00,107.01,107.03,107.0,107.01,6614.0,94.1847,94.2023,94.1759,94.1847,6614.0
2017-02-02 12:15:00,107.0,107.03,107.0,107.02,6196.0,94.1759,94.2023,94.1759,94.1935,6196.0
2017-02-02 12:20:00,107.02,107.03,107.0,107.01,7694.0,94.1935,94.2023,94.1759,94.1847,7694.0
2017-02-02 12:25:00,107.01,107.04,107.0,107.04,3687.0,94.1847,94.2111,94.1759,94.2111,3687.0
2017-02-02 12:30:00,107.02,107.03,107.0,107.02,5007.0,94.1935,94.2023,94.1759,94.1935,5007.0
2017-02-02 12:35:00,107.01,107.04,107.01,107.04,3189.0,94.1847,94.2111,94.1847,94.2111,3189.0
2017-02-02 12:40:00,107.05,107.08,107.04,107.06,4083.0,94.2199,94.2463,94.2111,94.2287,4083.0
2017-02-02 12:45:00,107.06,107.1,107.04,107.06,6798.0,94.2287,94.2639,94.2111,94.2287,6798.0
2017-02-02 12:50:00,107.06,107.1,107.06,107.1,2179.0,94.2287,94.2639,94.2287,94.2639,2179.0
2017-02-02 12:55:00,107.1,107.11,107.07,107.08,2174.0,94.2639,94.2727,94.2375,94.2463,2174.0
2017-02-02 13:00:00,107.09,107.14,107.06,107.08,13376.0,94.2551,94.2991,94.2287,94.2463,13376.0
2017-02-02 13:05:00,107.08,107.15,107.08,107.15,8876.0,94.2463,94.3079,94.2463,94.3079,8876.0
2017-02-02 13:10:00,107.16,107.2,107.15,107.2,4455.0,94.3167,94.3519,94.3079,94.3519,4455.0
2017-02-02 13:15:00,107.21,107.29,107.18,107.29,9759.0,94.3607,94.4311,94.3343,94.4311,9759.0
2017-02-02 13:20:00,107.29,107.29,107.25,107.27,10193.0,94.4311,94.4311,94.3959,94.4135,10193.0
2017-02-02 13:25:00,107.26,107.31,107.22,107.28,16484.0,94.4047,94.4487,94.3695,94.4223,16484.0
2017-02-02 13:30:00,107.33,107.38,107.29,107.34,11305.0,94.4663,94.5103,94.4311,94.4751,11305.0
2017-02-02 13:35:00,107.31,107.33,107.23,107.24,8434.0,94.4487,94.4663,94.3783,94.3871,8434.0
2017-02-02 13:40:00,107.25,107.36,107.23,107.35,4274.0,94.3959,94.4927,94.3783,94.4839,4274.0
2017-02-02 13:45:00,107.37,107.37,107.34,107.35,4017.0,94.5015,94.5015,94.4751,94.4839,4017.0
2017-02-02 13:50:00,107.36,107.38,107.34,107.37,1881.0,94.4927,94.5103,94.4751,94.5015,1881.0
2017-02-02 13:55:00,107.36,107.4,107.31,107.4,7682.0,94.4927,94.5279,94.4487,94.5279,7682.0
2017-02-02 14:00:00,107.39,107.4,107.29,107.29,9422.0,94.5191,94.5279,94.4311,94.4311,9422.0
2017-02-02 14:05:00,107.29,107.3,107.26,107.26,3792.0,94.4311,94.4399,94.4047,94.4047,3792.0
2017-02-02 14:10:00,107.26,107.33,107.24,107.29,38818.0,94.4047,94.4663,94.3871,94.4311,38818.0
2017-02-02 14:15:00,107.29,107.3,107.24,107.25,8283.0,94.4311,94.4399,94.3871,94.3959,8283.0
2017-02-02 14:20:00,107.25,107.3,107.24,107.29,15352.0,94.3959,94.4399,94.3871,94.4311,15352.0
2017-02-02 14:25:00,107.29,107.31,107.24,107.24,2200.0,94.4311,94.4487,94.3871,94.3871,2200.0
2017-02-02 14:30:00,107.23,107.25,107.17,107.19,7894.0,94.3783,94.3959,94.3255,94.3431,7894.0
2017-02-02 14:35:00,107.18,107.22,107.15,107.19,13823.0,94.3343,94.3695,94.3079,94.3431,13823.0
2017-02-02 14:40:00,107.18,107.22,107.17,107.21,3316.0,94.3343,94.3695,94.3255,94.3607,3316.0
2017-02-02 14:45:00,107.22,107.27,107.21,107.23,14702.0,94.3695,94.4135,94.3607,94.3783,14702.0
2017-02-02 14:50:00,107.23,107.26,107.2,107.26,5314.0,94.3783,94.4047,94.3519,94.4047,5314.0
2017-02-02 14:55:00,107.23,107.3,107.23,107.28,10831.0,94.3783,94.4399,94.3783,94.4223,10831.0
2017-02-02 15:00:00,107.28,107.28,107.24,107.24,7963.0,94.4223,94.4223,94.3871,94.3871,7963.0
2017-02-02 15:05:00,107.23,107.24,107.2,107.22,11480.0,94.3783,94.3871,94.3519,94.3695,11480.0
2017-02-02 15:10:00,107.22,107.35,107.22,107.35,7244.0,94.3695,94.4839,94.3695,94.4839,7244.0
2017-02-02 15:15:00,107.36,107.45,107.34,107.43,8881.0,94.4927,94.5719,94.4751,94.5543,8881.0
2017-02-02 15:20:00,107.46,107.49,107.42,107.46,37057.0,94.5807,94.6071,94.5455,94.5807,37057.0
2017-02-02 15:25:00,107.47,107.58,107.46,107.57,19837.0,94.5895,94.6863,94.5807,94.6775,19837.0
2017-02-02 15:30:00,107.57,107.58,107.51,107.51,9194.0,94.6775,94.6863,94.6247,94.6247,9194.0
2017-02-02 15:35:00,107.5,107.5,107.32,107.32,14776.0,94.6159,94.6159,94.4575,94.4575,14776.0
2017-02-02 15:40:00,107.33,107.45,107.3,107.41,25926.0,94.4663,94.5719,94.4399,94.5367,25926.0
2017-02-02 15:45:00,107.42,107.44,107.37,107.4,20332.0,94.5455,94.5631,94.5015,94.5279,20332.0
2017-02-02 15:50:00,107.4,107.42,107.37,107.41,39695.0,94.5279,94.5455,94.5015,94.5367,39695.0
2017-02-02 15:55:00,107.42,107.43,107.4,107.41,49134.0,94.5455,94.5543,94.5279,94.5367,49134.0
2017-02-03 09:30:00,107.53,107.83,107.43,107.47,46967.0,94.6423,94.9064,94.5543,94.5895,46967.0
2017-02-03 09:35:00,107.47,107.5,107.28,107.42,49001.0,94.5895,94.6159,94.4223,94.5455,49001.0
2017-02-03 09:40:00,107.42,107.49,107.37,107.47,23294.0,94.5455,94.6071,94.5015,94.5895,23294.0
2017-02-03 09:45:00,107.47,107.52,107.41,107.45,33934.0,94.5895,94.6335,94.5367,94.5719,33934.0
2017-02-03 09:50:00,107.44,107.72,107.44,107.67,13113.0,94.5631,94.8096,94.5631,94.7656,13113.0
2017-02-03 09:55:00,107.7,107.8,107.65,107.71,14023.0,94.792,94.88,94.748,94.8008,14023.0
2017-02-03 10:00:00,107.74,107.87,107.7,107.77,14856.0,94.8272,94.9416,94.792,94.8536,14856.0
2017-02-03 10:05:00,107.79,107.82,107.71,107.79,19208.0,94.8712,94.8976,94.8008,94.8712,19208.0
2017-02-03 10:10:00,107.78,107.83,107.71,107.81,21358.0,94.8624,94.9064,94.8008,94.8888,21358.0
2017-02-03 10:15:00,107.8,107.96,107.8,107.94,17180.0,94.88,95.0208,94.88,95.0032,17180.0
2017-02-03 10:20:00,107.93,107.94,107.84,107.93,6407.0,94.9944,95.0032,94.9152,94.9944,6407.0
2017-02-03 10:25:00,107.93,107.98,107.76,107.77,8340.0,94.9944,95.0384,94.8448,94.8536,8340.0
2017-02-03 10:30:00,107.77,107.8,107.59,107.59,9820.0,94.8536,94.88,94.6951,94.6951,9820.0
2017-02-03 10:35:00,107.59,107.78,107.59,107.78,11898.0,94.6951,94.8624,94.6951,94.8624,11898.0
2017-02-03 10:40:00,107.77,107.89,107.77,107.82,15408.0,94.8536,94.9592,94.8536,94.8976,15408.0
2017-02-03 10:45:00,107.83,107.9,107.82,107.89,3259.0,94.9064,94.968,94.8976,94.9592,3259.0
2017-02-03 10:50:00,107.9,107.91,107.8,107.85,6594.0,94.968,94.9768,94.88,94.924,6594.0
2017-02-03 10:55:00,107.84,107.86,107.8,107.83,7514.0,94.9152,94.9328,94.88,94.9064,7514.0
2017-02-03 11:00:00,107.83,107.99,107.83,107.96,10620.0,94.9064,95.0472,94.9064,95.0208,10620.0
2017-02-03 11:05:00,107.97,108.03,107.94,108.01,16675.0,95.0296,95.0824,95.0032,95.0648,16675.0
2017-02-03 11:10:00,108.0,108.05,107.98,108.03,6387.0,95.056,95.1,95.0384,95.0824,6387.0
2017-02-03 11:15:00,108.02,108.03,107.94,107.94,4242.0,95.0736,95.0824,95.0032,95.0032,4242.0
2017-02-03 11:20:00,107.93,107.97,107.83,107.88,17802.0,94.9944,95.0296,94.9064,94.9504,17802.0
2017-02-03 11:25:00,107.88,107.97,107.87,107.92,12897.0,94.9504,95.0296,94.9416,94.9856,12897.0
2017-02-03 11:30:00,107.92,108.01,107.92,107.99,10939.0,94.9856,95.0648,94.9856,95.0472,10939.0
2017-02-03 11:35:00,108.0,108.02,107.97,107.98,11799.0,95.056,95.0736,95.0296,95.0384,11799.0
2017-02-03 11:40:00,107.97,107.98,107.87,107.87,8307.0,95.0296,95.0384,94.9416,94.9416,8307.0
2017-02-03 11:45:00,107.84,107.93,107.82,107.93,14889.0,94.9152,94.9944,94.8976,94.9944,14889.0
2017-02-03 11:50:00,107.93,108.0,107.89,107.96,14531.0,94.9944,95.056,94.9592,95.0208,14531.0
2017-02-03 11:55:00,107.96,107.97,107.88,107.89,9827.0,95.0208,95.0296,94.9504,94.9592,9827.0
2017-02-03 12:00:00,107.89,108.01,107.89,108.01,10527.0,94.9592,95.0648,94.9592,95.0648,10527.0
2017-02-03 12:05:00,108.0,108.08,107.99,108.01,8141.0,95.056,95.1264,95.0472,95.0648,8141.0
2017-02-03 12:10:00,108.0,108.0,107.95,107.95,5825.0,95.056,95.056,95.012,95.012,5825.0
2017-02-03 12:15:00,107.95,107.95,107.77,107.77,10916.0,95.012,95.012,94.8536,94.8536,10916.0
2017-02-03 12:20:00,107.8,107.85,107.8,107.83,7225.0,94.88,94.924,94.88,94.9064,7225.0
2017-02-03 12:25:00,107.85,107.85,107.74,107.78,41364.0,94.924,94.924,94.8272,94.8624,41364.0
2017-02-03 12:30:00,107.8,107.87,107.72,107.79,10603.0,94.88,94.9416,94.8096,94.8712,10603.0
2017-02-03 12:35:00,107.75,107.84,107.7,107.84,25849.0,94.836,94.9152,94.792,94.9152,25849.0
2017-02-03 12:40:00,107.84,107.85,107.76,107.83,14509.0,94.9152,94.924,94.8448,94.9064,14509.0
2017-02-03 12:45:00,107.82,107.86,107.78,107.84,7345.0,94.8976,94.9328,94.8624,94.9152,7345.0
2017-02-03 12:50:00,107.85,107.9,107.82,107.82,4625.0,94.924,94.968,94.8976,94.8976,4625.0
2017-02-03 12:55:00,107.81,107.86,107.81,107.83,5741.0,94.8888,94.9328,94.8888,94.9064,5741.0
2017-02-03 13:00:00,107.82,107.85,107.81,107.81,5914.0,94.8976,94.924,94.8888,94.8888,5914.0
2017-02-03 13:05:00,107.81,107.85,107.76,107.77,11485.0,94.8888,94.924,94.8448,94.8536,11485.0
2017-02-03 13:10:00,107.77,107.84,107.76,107.83,4050.0,94.8536,94.9152,94.8448,94.9064,4050.0
2017-02-03 13:15:00,107.82,107.82,107.74,107.79,11854.0,94.8976,94.8976,94.8272,94.8712,11854.0
2017-02-03 13:20:00,107.78,107.81,107.76,107.76,5161.0,94.8624,94.8888,94.8448,94.8448,5161.0
2017-02-03 13:25:00,107.78,107.79,107.73,107.76,3864.0,94.8624,94.8712,94.8184,94.8448,3864.0
2017-02-03 13:30:00,107.74,107.77,107.72,107.75,5017.0,94.8272,94.8536,94.8096,94.836,5017.0
2017-02-03 13:35:00,107.77,107.8,107.72,107.76,14473.0,94.8536,94.88,94.8096,94.8448,14473.0
2017-02-03 13:40:00,107.78,107.81,107.75,107.8,5865.0,94.8624,94.8888,94.836,94.88,5865.0
2017-02-03 13:45:00,107.81,107.81,107.77,107.78,4510.0,94.8888,94.8888,94.8536,94.8624,4510.0
2017-02-03 13:50:00,107.78,107.83,107.77,107.83,4200.0,94.8624,94.9064,94.8536,94.9064,4200.0
2017-02-03 13:55:00,107.82,107.86,107.77,107.8,11649.0,94.8976,94.9328,94.8536,94.88,11649.0
2017-02-03 14:00:00,107.81,107.82,107.78,107.81,68879.0,94.8888,94.8976,94.8624,94.8888,68879.0
2017-02-03 14:05:00,107.82,107.86,107.77,107.8,24853.0,94.8976,94.9328,94.8536,94.88,24853.0
2017-02-03 14:10:00,107.81,107.86,107.79,107.8,6918.0,94.8888,94.9328,94.8712,94.88,6918.0
2017-02-03 14:15:00,107.82,107.85,107.78,107.81,13796.0,94.8976,94.924,94.8624,94.8888,13796.0
2017-02-03 14:20:00,107.82,107.85,107.8,107.8,6568.0,94.8976,94.924,94.88,94.88,6568.0
2017-02-03 14:25:00,107.8,107.86,107.72,107.75,15250.0,94.88,94.9328,94.8096,94.836,15250.0
2017-02-03 14:30:00,107.78,107.86,107.77,107.83,8222.0,94.8624,94.9328,94.8536,94.9064,8222.0
2017-02-03 14:35:00,107.85,107.88,107.81,107.85,8046.0,94.924,94.9504,94.8888,94.924,8046.0
2017-02-03 14:40:00,107.84,107.89,107.84,107.88,7312.0,94.9152,94.9592,94.9152,94.9504,7312.0
2017-02-03 14:45:00,107.88,107.91,107.87,107.87,8991.0,94.9504,94.9768,94.9416,94.9416,8991.0
2017-02-03 14:50:00,107.88,107.98,107.88,107.95,13598.0,94.9504,95.0384,94.9504,95.012,13598.0
2017-02-03 14:55:00,107.95,107.96,107.89,107.92,8191.0,95.012,95.0208,94.9592,94.9856,8191.0
2017-02-03 15:00:00,107.92,107.94,107.87,107.88,10350.0,94.9856,95.0032,94.9416,94.9504,10350.0
2017-02-03 15:05:00,107.88,107.93,107.87,107.9,5736.0,94.9504,94.9944,94.9416,94.968,5736.0
2017-02-03 15:10:00,107.9,107.95,107.89,107.91,7985.0,94.968,95.012,94.9592,94.9768,7985.0
2017-02-03 15:15:00,107.91,108.01,107.91,107.93,15500.0,94.9768,95.0648,94.9768,94.9944,15500.0
2017-02-03 15:20:00,107.94,107.95,107.9,107.9,12605.0,95.0032,95.012,94.968,94.968,12605.0
2017-02-03 15:25:00,107.91,107.94,107.88,107.88,9114.0,94.9768,95.0032,94.9504,94.9504,9114.0
2017-02-03 15:30:00,107.88,107.93,107.87,107.87,18980.0,94.9504,94.9944,94.9416,94.9416,18980.0
2017-02-03 15:35:00,107.87,107.91,107.86,107.89,13749.0,94.9416,94.9768,94.9328,94.9592,13749.0
2017-02-03 15:40:00,107.9,107.95,107.86,107.91,11647.0,94.968,95.012,94.9328,94.9768,11647.0
2017-02-03 15:45:00,107.93,107.98,107.9,107.94,17154.0,94.9944,95.0384,94.968,95.0032,17154.0
2017-02-03 15:50:00,107.95,107.96,107.91,107.96,33447.0,95.012,95.0208,94.9768,95.0208,33447.0
2017-02-03 15:55:00,107.96,108.0,107.9,108.0,161785.0,95.0208,95.056,94.968,95.056,161785.0
2017-02-06 09:30:00,107.76,107.95,107.45,107.78,21703.0,94.8448,95.012,94.5719,94.8624,21703.0
2017-02-06 09:35:00,107.79,107.85,107.64,107.77,4942.0,94.8712,94.924,94.7392,94.8536,4942.0
2017-02-06 09:40:00,107.78,107.8,107.58,107.62,8655.0,94.8624,94.88,94.6863,94.7216,8655.0
2017-02-06 09:45:00,107.66,107.92,107.58,107.88,22304.0,94.7568,94.9856,94.6863,94.9504,22304.0
2017-02-06 09:50:00,107.82,107.83,107.73,107.77,10749.0,94.8976,94.9064,94.8184,94.8536,10749.0
2017-02-06 09:55:00,107.74,107.94,107.7,107.89,7086.0,94.8272,95.0032,94.792,94.9592,7086.0
2017-02-06 10:00:00,107.86,107.91,107.8,107.82,9250.0,94.9328,94.9768,94.88,94.8976,9250.0
2017-02-06 10:05:00,107.84,107.86,107.76,107.76,9625.0,94.9152,94.9328,94.8448,94.8448,9625.0
2017-02-06 10:10:00,107.8,107.85,107.76,107.78,5217.0,94.88,94.924,94.8448,94.8624,5217.0
2017-02-06 10:15:00,107.78,107.99,107.76,107.95,15773.0,94.8624,95.0472,94.8448,95.012,15773.0
2017-02-06 10:20:00,107.96,108.05,107.94,107.98,10474.0,95.0208,95.1,95.0032,95.0384,10474.0
2017-02-06 10:25:00,107.99,107.99,107.86,107.91,13236.0,95.0472,95.0472,94.9328,94.9768,13236.0
2017-02-06 10:30:00,107.92,108.0,107.89,107.97,25562.0,94.9856,95.056,94.9592,95.0296,25562.0
2017-02-06 10:35:00,107.96,108.05,107.89,107.99,9560.0,95.0208,95.1,94.9592,95.0472,9560.0
2017-02-06 10:40:00,107.99,108.13,107.98,108.05,17158.0,95.0472,95.1704,95.0384,95.1,17158.0
2017-02-06 10:45:00,108.06,108.12,108.04,108.07,5800.0,95.1088,95.1616,95.0912,95.1176,5800.0
2017-02-06 10:50:00,108.06,108.13,108.06,108.06,6715.0,95.1088,95.1704,95.1088,95.1088,6715.0
2017-02-06 10:55:00,108.07,108.09,108.0,108.04,8960.0,95.1176,95.1352,95.056,95.0912,8960.0
2017-02-06 11:00:00,108.01,108.03,107.97,107.99,13713.0,95.0648,95.0824,95.0296,95.0472,13713.0
2017-02-06 11:05:00,107.97,108.04,107.95,108.04,10483.0,95.0296,95.0912,95.012,95.0912,10483.0
2017-02-06 11:10:00,108.04,108.07,107.98,108.02,10848.0,95.0912,95.1176,95.0384,95.0736,10848.0
2017-02-06 11:15:00,108.01,108.03,108.0,108.0,9473.0,95.0648,95.0824,95.056,95.056,9473.0
2017-02-06 11:20:00,108.0,108.08,108.0,108.08,8556.0,95.056,95.1264,95.056,95.1264,8556.0
2017-02-06 11:25:00,108.05,108.13,108.05,108.13,12507.0,95.1,95.1704,95.1,95.1704,12507.0
2017-02-06 11:30:00,108.14,108.15,108.07,108.08,9946.0,95.1792,95.188,95.1176,95.1264,9946.0
2017-02-06 11:35:00,108.09,108.09,108.02,108.02,5416.0,95.1352,95.1352,95.0736,95.0736,5416.0
2017-02-06 11:40:00,108.02,108.04,107.97,108.02,15328.0,95.0736,95.0912,95.0296,95.0736,15328.0
2017-02-06 11:45:00,108.04,108.05,107.95,108.0,18452.0,95.0912,95.1,95.012,95.056,18452.0
2017-02-06 11:50:00,108.0,108.03,107.99,108.0,10145.0,95.056,95.0824,95.0472,95.056,10145.0
2017-02-06 11:55:00,107.99,108.0,107.98,107.98,10456.0,95.0472,95.056,95.0384,95.0384,10456.0
2017-02-06 12:00:00,107.97,108.0,107.95,107.99,10984.0,95.0296,95.056,95.012,95.0472,10984.0
2017-02-06 12:05:00,108.0,108.06,107.97,108.06,8325.0,95.056,95.1088,95.0296,95.1088,8325.0
2017-02-06 12:10:00,108.05,108.1,108.0,108.03,9758.0,95.1,95.144,95.056,95.0824,9758.0
2017-02-06 12:15:00,108.04,108.08,108.0,108.04,5200.0,95.0912,95.1264,95.056,95.0912,5200.0
2017-02-06 12:20:00,108.05,108.05,107.94,107.96,17139.0,95.1,95.1,95.0032,95.0208,17139.0
2017-02-06 12:25:00,107.96,108.05,107.96,107.99,13583.0,95.0208,95.1,95.0208,95.0472,13583.0
2017-02-06 12:30:00,108.0,108.02,107.95,107.96,15615.0,95.056,95.0736,95.012,95.0208,15615.0
2017-02-06 12:35:00,107.96,108.0,107.9,108.0,23352.0,95.0208,95.056,94.968,95.056,23352.0
2017-02-06 12:40:00,108.03,108.06,107.99,108.0,5569.0,95.0824,95.1088,95.0472,95.056,5569.0
2017-02-06 12:45:00,108.0,108.05,107.98,108.01,3400.0,95.056,95.1,95.0384,95.0648,3400.0
2017-02-06 12:50:00,108.01,108.05,108.0,108.0,8486.0,95.0648,95.1,95.056,95.056,8486.0
2017-02-06 12:55:00,108.0,108.03,107.95,108.03,13568.0,95.056,95.0824,95.012,95.0824,13568.0
2017-02-06 13:00:00,108.01,108.02,107.95,107.98,25798.0,95.0648,95.0736,95.012,95.0384,25798.0
2017-02-06 13:05:00,108.0,108.03,107.97,107.99,10799.0,95.056,95.0824,95.0296,95.0472,10799.0
2017-02-06 13:10:00,107.99,108.0,107.95,107.96,11072.0,95.0472,95.056,95.012,95.0208,11072.0
2017-02-06 13:15:00,107.95,108.01,107.95,107.96,15209.0,95.012,95.0648,95.012,95.0208,15209.0
2017-02-06 13:20:00,107.99,108.01,107.96,107.98,7200.0,95.0472,95.0648,95.0208,95.0384,7200.0
2017-02-06 13:25:00,107.96,108.01,107.93,107.97,17002.0,95.0208,95.0648,94.9944,95.0296,17002.0
2017-02-06 13:30:00,107.96,107.96,107.88,107.95,12785.0,95.0208,95.0208,94.9504,95.012,12785.0
2017-02-06 13:35:00,107.97,108.03,107.91,107.98,132138.0,95.0296,95.0824,94.9768,95.0384,132138.0
2017-02-06 13:40:00,107.98,108.02,107.93,107.98,19434.0,95.0384,95.0736,94.9944,95.0384,19434.0
2017-02-06 13:45:00,107.98,108.01,107.97,108.01,13863.0,95.0384,95.0648,95.0296,95.0648,13863.0
2017-02-06 13:50:00,108.0,108.05,107.98,108.02,17244.0,95.056,95.1,95.0384,95.0736,17244.0
2017-02-06 13:55:00,108.05,108.08,108.0,108.03,11729.0,95.1,95.1264,95.056,95.0824,11729.0
2017-02-06 14:00:00,108.02,108.11,108.01,108.07,10126.0,95.0736,95.1528,95.0648,95.1176,10126.0
2017-02-06 14:05:00,108.09,108.11,108.06,108.09,5134.0,95.1352,95.1528,95.1088,95.1352,5134.0
2017-02-06 14:10:00,108.1,108.1,108.03,108.05,5706.0,95.144,95.144,95.0824,95.1,5706.0
2017-02-06 14:15:00,108.05,108.05,108.0,108.03,2800.0,95.1,95.1,95.056,95.0824,2800.0
2017-02-06 14:20:00,108.01,108.03,107.95,107.96,10745.0,95.0648,95.0824,95.012,95.0208,10745.0
2017-02-06 14:25:00,107.96,108.01,107.95,107.96,13786.0,95.0208,95.0648,95.012,95.0208,13786.0
2017-02-06 14:30:00,107.96,108.0,107.93,107.96,12090.0,95.0208,95.056,94.9944,95.0208,12090.0
2017-02-06 14:35:00,107.95,108.0,107.93,107.96,24508.0,95.012,95.056,94.9944,95.0208,24508.0
2017-02-06 14:40:00,107.94,107.99,107.92,107.94,22768.0,95.0032,95.0472,94.9856,95.0032,22768.0
2017-02-06 14:45:00,107.93,107.99,107.93,107.96,16891.0,94.9944,95.0472,94.9944,95.0208,16891.0
2017-02-06 14:50:00,107.96,107.99,107.93,107.95,12510.0,95.0208,95.0472,94.9944,95.012,12510.0
2017-02-06 14:55:00,107.94,108.01,107.94,107.99,14809.0,95.0032,95.0648,95.0032,95.0472,14809.0
2017-02-06 15:00:00,107.98,108.06,107.98,108.06,14625.0,95.0384,95.1088,95.0384,95.1088,14625.0
2017-02-06 15:05:00,108.04,108.04,107.94,107.98,20307.0,95.0912,95.0912,95.0032,95.0384,20307.0
2017-02-06 15:10:00,107.98,108.0,107.89,107.9,223701.0,95.0384,95.056,94.9592,94.968,223701.0
2017-02-06 15:15:00,107.91,107.93,107.85,107.87,50288.0,94.9768,94.9944,94.924,94.9416,50288.0
2017-02-06 15:20:00,107.86,107.95,107.86,107.91,18346.0,94.9328,95.012,94.9328,94.9768,18346.0
2017-02-06 15:25:00,107.91,107.97,107.9,107.92,25895.0,94.9768,95.0296,94.968,94.9856,25895.0
2017-02-06 15:30:00,107.92,108.02,107.91,108.01,25971.0,94.9856,95.0736,94.9768,95.0648,25971.0
2017-02-06 15:35:00,108.02,108.02,107.94,107.99,19034.0,95.0736,95.0736,95.0032,95.0472,19034.0
2017-02-06 15:40:00,107.99,108.0,107.91,107.93,16010.0,95.0472,95.056,94.9768,94.9944,16010.0
2017-02-06 15:45:00,107.92,108.0,107.92,107.98,29243.0,94.9856,95.056,94.9856,95.0384,29243.0
2017-02-06 15:50:00,107.98,108.02,107.93,107.94,33670.0,95.0384,95.0736,94.9944,95.0032,33670.0
2017-02-06 15:55:00,107.94,108.05,107.94,108.03,59113.0,95.0032,95.1,95.0032,95.0824,59113.0
2017-02-07 09:30:00,108.49,108.61,108.07,108.08,46848.0,95.4873,95.5929,95.1176,95.1264,46848.0
2017-02-07 09:35:00,108.26,108.87,108.26,108.87,39114.0,95.2848,95.8217,95.2848,95.8217,39114.0
2017-02-07 09:40:00,108.88,108.9,108.6,108.72,18035.0,95.8305,95.8481,95.5841,95.6897,18035.0
2017-02-07 09:45:00,108.7,108.75,108.57,108.7,19174.0,95.6721,95.7161,95.5577,95.6721,19174.0
2017-02-07 09:50:00,108.71,108.74,108.57,108.69,4509.0,95.6809,95.7073,95.5577,95.6633,4509.0
2017-02-07 09:55:00,108.69,108.75,108.57,108.75,12627.0,95.6633,95.7161,95.5577,95.7161,12627.0
2017-02-07 10:00:00,108.71,108.85,108.68,108.85,8440.0,95.6809,95.8041,95.6545,95.8041,8440.0
2017-02-07 10:05:00,108.82,108.86,108.68,108.69,5415.0,95.7777,95.8129,95.6545,95.6633,5415.0
2017-02-07 10:10:00,108.69,108.69,108.58,108.61,25310.0,95.6633,95.6633,95.5665,95.5929,25310.0
2017-02-07 10:15:00,108.63,108.73,108.52,108.59,16017.0,95.6105,95.6985,95.5137,95.5753,16017.0
2017-02-07 10:20:00,108.6,108.68,108.6,108.62,28451.0,95.5841,95.6545,95.5841,95.6017,28451.0
2017-02-07 10:25:00,108.65,108.72,108.52,108.72,28742.0,95.6281,95.6897,95.5137,95.6897,28742.0
2017-02-07 10:30:00,108.71,108.71,108.5,108.51,4906.0,95.6809,95.6809,95.4961,95.5049,4906.0
2017-02-07 10:35:00,108.48,108.62,108.48,108.59,12259.0,95.4785,95.6017,95.4785,95.5753,12259.0
2017-02-07 10:40:00,108.63,108.68,108.52,108.68,16907.0,95.6105,95.6545,95.5137,95.6545,16907.0
2017-02-07 10:45:00,108.67,108.67,108.54,108.58,10211.0,95.6457,95.6457,95.5313,95.5665,10211.0
2017-02-07 10:50:00,108.63,108.66,108.55,108.66,66053.0,95.6105,95.6369,95.5401,95.6369,66053.0
2017-02-07 10:55:00,108.67,108.67,108.55,108.55,4670.0,95.6457,95.6457,95.5401,95.5401,4670.0
2017-02-07 11:00:00,108.57,108.65,108.57,108.58,9619.0,95.5577,95.6281,95.5577,95.5665,9619.0
2017-02-07 11:05:00,108.58,108.68,108.56,108.68,61985.0,95.5665,95.6545,95.5489,95.6545,61985.0
2017-02-07 11:10:00,108.7,108.8,108.63,108.63,7873.0,95.6721,95.7601,95.6105,95.6105,7873.0
2017-02-07 11:15:00,108.64,108.67,108.56,108.6,10450.0,95.6193,95.6457,95.5489,95.5841,10450.0
2017-02-07 11:20:00,108.62,108.62,108.54,108.57,7705.0,95.6017,95.6017,95.5313,95.5577,7705.0
2017-02-07 11:25:00,108.54,108.62,108.49,108.56,24834.0,95.5313,95.6017,95.4873,95.5489,24834.0
2017-02-07 11:30:00,108.56,108.68,108.54,108.65,16464.0,95.5489,95.6545,95.5313,95.6281,16464.0
2017-02-07 11:35:00,108.62,108.65,108.57,108.62,4449.0,95.6017,95.6281,95.5577,95.6017,4449.0
2017-02-07 11:40:00,108.63,108.79,108.62,108.78,14281.0,95.6105,95.7513,95.6017,95.7425,14281.0
2017-02-07 11:45:00,108.77,108.77,108.68,108.7,4561.0,95.7337,95.7337,95.6545,95.6721,4561.0
2017-02-07 11:50:00,108.71,108.75,108.69,108.74,7737.0,95.6809,95.7161,95.6633,95.7073,7737.0
2017-02-07 11:55:00,108.72,108.75,108.68,108.72,8999.0,95.6897,95.7161,95.6545,95.6897,8999.0
2017-02-07 12:00:00,108.72,108.77,108.71,108.77,6203.0,95.6897,95.7337,95.6809,95.7337,6203.0
2017-02-07 12:05:00,108.77,108.78,108.71,108.72,11161.0,95.7337,95.7425,95.6809,95.6897,11161.0
2017-02-07 12:10:00,108.75,108.78,108.7,108.73,3835.0,95.7161,95.7425,95.6721,95.6985,3835.0
2017-02-07 12:15:00,108.72,108.74,108.61,108.65,5925.0,95.6897,95.7073,95.5929,95.6281,5925.0
2017-02-07 12:20:00,108.65,108.67,108.59,108.65,19443.0,95.6281,95.6457,95.5753,95.6281,19443.0
2017-02-07 12:25:00,108.65,108.68,108.61,108.67,9505.0,95.6281,95.6545,95.5929,95.6457,9505.0
2017-02-07 12:30:00,108.66,108.68,108.62,108.64,9126.0,95.6369,95.6545,95.6017,95.6193,9126.0
2017-02-07 12:35:00,108.64,108.7,108.61,108.64,19196.0,95.6193,95.6721,95.5929,95.6193,19196.0
2017-02-07 12:40:00,108.66,108.69,108.51,108.53,22441.0,95.6369,95.6633,95.5049,95.5225,22441.0
2017-02-07 12:45:00,108.52,108.59,108.48,108.55,12790.0,95.5137,95.5753,95.4785,95.5401,12790.0
2017-02-07 12:50:00,108.55,108.6,108.53,108.56,11034.0,95.5401,95.5841,95.5225,95.5489,11034.0
2017-02-07 12:55:00,108.57,108.59,108.54,108.58,35925.0,95.5577,95.5753,95.5313,95.5665,35925.0
2017-02-07 13:00:00,108.56,108.59,108.54,108.56,7360.0,95.5489,95.5753,95.5313,95.5489,7360.0
2017-02-07 13:05:00,108.56,108.59,108.49,108.53,24847.0,95.5489,95.5753,95.4873,95.5225,24847.0
2017-02-07 13:10:00,108.55,108.59,108.5,108.59,41061.0,95.5401,95.5753,95.4961,95.5753,41061.0
2017-02-07 13:15:00,108.58,108.61,108.54,108.54,12153.0,95.5665,95.5929,95.5313,95.5313,12153.0
2017-02-07 13:20:00,108.55,108.58,108.53,108.56,7771.0,95.5401,95.5665,95.5225,95.5489,7771.0
2017-02-07 13:25:00,108.55,108.58,108.54,108.55,3969.0,95.5401,95.5665,95.5313,95.5401,3969.0
2017-02-07 13:30:00,108.57,108.74,108.55,108.74,14519.0,95.5577,95.7073,95.5401,95.7073,14519.0
2017-02-07 13:35:00,108.71,108.71,108.59,108.65,9053.0,95.6809,95.6809,95.5753,95.6281,9053.0
2017-02-07 13:40:00,108.63,108.65,108.61,108.64,3300.0,95.6105,95.6281,95.5929,95.6193,3300.0
2017-02-07 13:45:00,108.63,108.77,108.63,108.73,19190.0,95.6105,95.7337,95.6105,95.6985,19190.0
2017-02-07 13:50:00,108.72,108.77,108.71,108.74,4828.0,95.6897,95.7337,95.6809,95.7073,4828.0
2017-02-07 13:55:00,108.74,108.76,108.72,108.76,4930.0,95.7073,95.7249,95.6897,95.7249,4930.0
2017-02-07 14:00:00,108.74,108.79,108.74,108.78,6303.0,95.7073,95.7513,95.7073,95.7425,6303.0
2017-02-07 14:05:00,108.78,108.79,108.75,108.77,7626.0,95.7425,95.7513,95.7161,95.7337,7626.0
2017-02-07 14:10:00,108.76,108.77,108.72,108.75,12102.0,95.7249,95.7337,95.6897,95.7161,12102.0
2017-02-07 14:15:00,108.75,108.77,108.74,108.76,8672.0,95.7161,95.7337,95.7073,95.7249,8672.0
2017-02-07 14:20:00,108.76,108.76,108.73,108.75,6445.0,95.7249,95.7249,95.6985,95.7161,6445.0
2017-02-07 14:25:00,108.74,108.74,108.68,108.69,8010.0,95.7073,95.7073,95.6545,95.6633,8010.0
2017-02-07 14:30:00,108.69,108.71,108.68,108.7,10588.0,95.6633,95.6809,95.6545,95.6721,10588.0
2017-02-07 14:35:00,108.7,108.72,108.48,108.56,61980.0,95.6721,95.6897,95.4785,95.5489,61980.0
2017-02-07 14:40:00,108.58,108.66,108.58,108.65,3385.0,95.5665,95.6369,95.5665,95.6281,3385.0
2017-02-07 14:45:00,108.65,108.66,108.62,108.65,14757.0,95.6281,95.6369,95.6017,95.6281,14757.0
2017-02-07 14:50:00,108.66,108.68,108.59,108.62,7384.0,95.6369,95.6545,95.5753,95.6017,7384.0
2017-02-07 14:55:00,108.62,108.64,108.55,108.55,5696.0,95.6017,95.6193,95.5401,95.5401,5696.0
2017-02-07 15:00:00,108.56,108.62,108.56,108.6,12910.0,95.5489,95.6017,95.5489,95.5841,12910.0
2017-02-07 15:05:00,108.62,108.62,108.58,108.6,6004.0,95.6017,95.6017,95.5665,95.5841,6004.0
2017-02-07 15:10:00,108.6,108.64,108.59,108.64,8657.0,95.5841,95.6193,95.5753,95.6193,8657.0
2017-02-07 15:15:00,108.63,108.63,108.6,108.61,6571.0,95.6105,95.6105,95.5841,95.5929,6571.0
2017-02-07 15:20:00,108.61,108.63,108.57,108.57,15870.0,95.5929,95.6105,95.5577,95.5577,15870.0
2017-02-07 15:25:00,108.59,108.61,108.58,108.59,8746.0,95.5753,95.5929,95.5665,95.5753,8746.0
2017-02-07 15:30:00,108.58,108.59,108.53,108.57,17186.0,95.5665,95.5753,95.5225,95.5577,17186.0
2017-02-07 15:35:00,108.56,108.57,108.48,108.54,31473.0,95.5489,95.5577,95.4785,95.5313,31473.0
2017-02-07 15:40:00,108.54,108.62,108.52,108.6,14301.0,95.5313,95.6017,95.5137,95.5841,14301.0
2017-02-07 15:45:00,108.61,108.63,108.54,108.56,30752.0,95.5929,95.6105,95.5313,95.5489,30752.0
2017-02-07 15:50:00,108.56,108.62,108.55,108.62,49890.0,95.5489,95.6017,95.5401,95.6017,49890.0
2017-02-07 15:55:00,108.62,108.77,108.59,108.75,92536.0,95.6017,95.7337,95.5753,95.7161,92536.0
2017-02-08 09:30:00,108.28,108.52,107.89,108.41,43992.0,95.3024,95.5137,94.9592,95.4169,43992.0
2017-02-08 09:35:00,108.42,108.42,107.99,108.07,8725.0,95.4257,95.4257,95.0472,95.1176,8725.0
2017-02-08 09:40:00,108.05,108.16,107.93,108.04,64977.0,95.1,95.1968,94.9944,95.0912,64977.0
2017-02-08 09:45:00,108.01,108.13,107.75,107.8,15453.0,95.0648,95.1704,94.836,94.88,15453.0
2017-02-08 09:50:00,107.8,107.94,107.8,107.88,32818.0,94.88,95.0032,94.88,94.9504,32818.0
2017-02-08 09:55:00,107.85,107.88,107.79,107.83,37701.0,94.924,94.9504,94.8712,94.9064,37701.0
2017-02-08 10:00:00,107.85,107.98,107.8,107.95,136875.0,94.924,95.0384,94.88,95.012,136875.0
2017-02-08 10:05:00,107.95,108.01,107.92,107.95,35258.0,95.012,95.0648,94.9856,95.012,35258.0
2017-02-08 10:10:00,107.96,108.05,107.95,108.05,13940.0,95.0208,95.1,95.012,95.1,13940.0
2017-02-08 10:15:00,108.06,108.13,107.96,107.99,8767.0,95.1088,95.1704,95.0208,95.0472,8767.0
2017-02-08 10:20:00,107.97,108.26,107.94,108.18,10648.0,95.0296,95.2848,95.0032,95.2144,10648.0
2017-02-08 10:25:00,108.15,108.32,108.14,108.32,7891.0,95.188,95.3377,95.1792,95.3377,7891.0
2017-02-08 10:30:00,108.34,108.34,108.13,108.13,8561.0,95.3553,95.3553,95.1704,95.1704,8561.0
2017-02-08 10:35:00,108.12,108.12,107.92,107.96,13072.0,95.1616,95.1616,94.9856,95.0208,13072.0
2017-02-08 10:40:00,107.99,108.16,107.95,108.13,6725.0,95.0472,95.1968,95.012,95.1704,6725.0
2017-02-08 10:45:00,108.12,108.23,108.08,108.13,9778.0,95.1616,95.2584,95.1264,95.1704,9778.0
2017-02-08 10:50:00,108.11,108.16,107.99,108.04,7978.0,95.1528,95.1968,95.0472,95.0912,7978.0
2017-02-08 10:55:00,108.04,108.11,108.04,108.1,8486.0,95.0912,95.1528,95.0912,95.144,8486.0
2017-02-08 11:00:00,108.11,108.22,108.11,108.22,6465.0,95.1528,95.2496,95.1528,95.2496,6465.0
2017-02-08 11:05:00,108.2,108.22,108.13,108.2,8142.0,95.232,95.2496,95.1704,95.232,8142.0
2017-02-08 11:10:00,108.18,108.27,108.18,108.25,9695.0,95.2144,95.2936,95.2144,95.276,9695.0
2017-02-08 11:15:00,108.28,108.3,108.21,108.21,2180.0,95.3024,95.3201,95.2408,95.2408,2180.0
2017-02-08 11:20:00,108.21,108.34,108.21,108.31,8985.0,95.2408,95.3553,95.2408,95.3289,8985.0
2017-02-08 11:25:00,108.31,108.32,108.26,108.27,5157.0,95.3289,95.3377,95.2848,95.2936,5157.0
2017-02-08 11:30:00,108.27,108.29,108.23,108.24,10457.0,95.2936,95.3112,95.2584,95.2672,10457.0
2017-02-08 11:35:00,108.22,108.23,108.07,108.11,3564.0,95.2496,95.2584,95.1176,95.1528,3564.0
2017-02-08 11:40:00,108.06,108.21,108.05,108.14,12185.0,95.1088,95.2408,95.1,95.1792,12185.0
2017-02-08 11:45:00,108.08,108.14,107.97,107.97,3656.0,95.1264,95.1792,95.0296,95.0296,3656.0
2017-02-08 11:50:00,107.95,108.03,107.9,107.98,26999.0,95.012,95.0824,94.968,95.0384,26999.0
2017-02-08 11:55:00,107.98,108.04,107.97,108.03,9581.0,95.0384,95.0912,95.0296,95.0824,9581.0
2017-02-08 12:00:00,108.01,108.05,108.0,108.05,7196.0,95.0648,95.1,95.056,95.1,7196.0
2017-02-08 12:05:00,108.04,108.12,108.04,108.12,3513.0,95.0912,95.1616,95.0912,95.1616,3513.0
2017-02-08 12:10:00,108.09,108.09,108.03,108.05,1721.0,95.1352,95.1352,95.0824,95.1,1721.0
2017-02-08 12:15:00,108.03,108.17,108.03,108.09,12483.0,95.0824,95.2056,95.0824,95.1352,12483.0
2017-02-08 12:20:00,108.09,108.15,108.08,108.11,1231.0,95.1352,95.188,95.1264,95.1528,1231.0
2017-02-08 12:25:00,108.15,108.15,108.09,108.1,4191.0,95.188,95.188,95.1352,95.144,4191.0
2017-02-08 12:30:00,108.09,108.1,108.03,108.09,6072.0,95.1352,95.144,95.0824,95.1352,6072.0
2017-02-08 12:35:00,108.07,108.07,108.01,108.02,5932.0,95.1176,95.1176,95.0648,95.0736,5932.0
2017-02-08 12:40:00,108.01,108.02,108.0,108.0,4250.0,95.0648,95.0736,95.056,95.056,4250.0
2017-02-08 12:45:00,108.01,108.05,108.0,108.01,14058.0,95.0648,95.1,95.056,95.0648,14058.0
2017-02-08 12:50:00,108.05,108.07,108.04,108.05,4696.0,95.1,95.1176,95.0912,95.1,4696.0
2017-02-08 12:55:00,108.05,108.06,108.03,108.04,2995.0,95.1,95.1088,95.0824,95.0912,2995.0
2017-02-08 13:00:00,108.04,108.12,108.03,108.1,5821.0,95.0912,95.1616,95.0824,95.144,5821.0
2017-02-08 13:05:00,108.09,108.11,108.04,108.04,14360.0,95.1352,95.1528,95.0912,95.0912,14360.0
2017-02-08 13:10:00,108.04,108.07,108.04,108.05,5571.0,95.0912,95.1176,95.0912,95.1,5571.0
2017-02-08 13:15:00,108.05,108.06,108.05,108.06,1250.0,95.1,95.1088,95.1,95.1088,1250.0
2017-02-08 13:20:00,108.06,108.07,108.03,108.03,6757.0,95.1088,95.1176,95.0824,95.0824,6757.0
2017-02-08 13:25:00,108.05,108.07,108.02,108.03,5713.0,95.1,95.1176,95.0736,95.0824,5713.0
2017-02-08 13:30:00,108.03,108.09,108.02,108.07,5737.0,95.0824,95.1352,95.0736,95.1176,5737.0
2017-02-08 13:35:00,108.07,108.09,108.06,108.08,6019.0,95.1176,95.1352,95.1088,95.1264,6019.0
2017-02-08 13:40:00,108.07,108.08,108.01,108.06,7338.0,95.1176,95.1264,95.0648,95.1088,7338.0
2017-02-08 13:45:00,108.05,108.15,108.05,108.13,5727.0,95.1,95.188,95.1,95.1704,5727.0
2017-02-08 13:50:00,108.12,108.14,108.07,108.07,5949.0,95.1616,95.1792,95.1176,95.1176,5949.0
2017-02-08 13:55:00,108.07,108.08,108.04,108.06,8721.0,95.1176,95.1264,95.0912,95.1088,8721.0
2017-02-08 14:00:00,108.05,108.07,108.02,108.03,5106.0,95.1,95.1176,95.0736,95.0824,5106.0
2017-02-08 14:05:00,108.02,108.03,107.96,107.99,10733.0,95.0736,95.0824,95.0208,95.0472,10733.0
2017-02-08 14:10:00,107.99,108.05,107.99,108.01,6794.0,95.0472,95.1,95.0472,95.0648,6794.0
2017-02-08 14:15:00,108.02,108.15,108.02,108.15,6012.0,95.0736,95.188,95.0736,95.188,6012.0
2017-02-08 14:20:00,108.12,108.17,108.11,108.15,7296.0,95.1616,95.2056,95.1528,95.188,7296.0
2017-02-08 14:25:00,108.14,108.15,108.05,108.08,7090.0,95.1792,95.188,95.1,95.1264,7090.0
2017-02-08 14:30:00,108.07,108.21,108.06,108.2,13764.0,95.1176,95.2408,95.1088,95.232,13764.0
2017-02-08 14:35:00,108.19,108.26,108.18,108.21,6353.0,95.2232,95.2848,95.2144,95.2408,6353.0
2017-02-08 14:40:00,108.21,108.31,108.21,108.27,11222.0,95.2408,95.3289,95.2408,95.2936,11222.0
2017-02-08 14:45:00,108.25,108.35,108.24,108.31,12170.0,95.276,95.3641,95.2672,95.3289,12170.0
2017-02-08 14:50:00,108.31,108.33,108.29,108.3,6123.0,95.3289,95.3465,95.3112,95.3201,6123.0
2017-02-08 14:55:00,108.29,108.37,108.27,108.37,9658.0,95.3112,95.3817,95.2936,95.3817,9658.0
2017-02-08 15:00:00,108.36,108.43,108.36,108.37,9083.0,95.3729,95.4345,95.3729,95.3817,9083.0
2017-02-08 15:05:00,108.38,108.44,108.37,108.41,11233.0,95.3905,95.4433,95.3817,95.4169,11233.0
2017-02-08 15:10:00,108.4,108.41,108.36,108.41,11464.0,95.4081,95.4169,95.3729,95.4169,11464.0
2017-02-08 15:15:00,108.42,108.55,108.41,108.5,20318.0,95.4257,95.5401,95.4169,95.4961,20318.0
2017-02-08 15:20:00,108.52,108.53,108.44,108.44,8666.0,95.5137,95.5225,95.4433,95.4433,8666.0
2017-02-08 15:25:00,108.45,108.52,108.45,108.52,11181.0,95.4521,95.5137,95.4521,95.5137,11181.0
2017-02-08 15:30:00,108.51,108.52,108.43,108.46,11127.0,95.5049,95.5137,95.4345,95.4609,11127.0
2017-02-08 15:35:00,108.45,108.48,108.44,108.47,11127.0,95.4521,95.4785,95.4433,95.4697,11127.0
2017-02-08 15:40:00,108.47,108.51,108.46,108.48,18243.0,95.4697,95.5049,95.4609,95.4785,18243.0
2017-02-08 15:45:00,108.47,108.48,108.37,108.39,25618.0,95.4697,95.4785,95.3817,95.3993,25618.0
2017-02-08 15:50:00,108.39,108.42,108.38,108.41,25163.0,95.3993,95.4257,95.3905,95.4169,25163.0
2017-02-08 15:55:00,108.41,108.43,108.4,108.42,37549.0,95.4169,95.4345,95.4081,95.4257,37549.0
2017-02-09 09:30:00,108.41,108.51,108.23,108.33,26307.0,95.4169,95.5049,95.2584,95.3465,26307.0
2017-02-09 09:35:00,108.38,108.48,108.3,108.31,11355.0,95.3905,95.4785,95.3201,95.3289,11355.0
2017-02-09 09:40:00,108.4,108.48,108.18,108.33,10905.0,95.4081,95.4785,95.2144,95.3465,10905.0
2017-02-09 09:45:00,108.34,108.37,108.18,108.26,16454.0,95.3553,95.3817,95.2144,95.2848,16454.0
2017-02-09 09:50:00,108.23,108.33,108.16,108.3,12400.0,95.2584,95.3465,95.1968,95.3201,12400.0
2017-02-09 09:55:00,108.27,108.53,108.09,108.52,72073.0,95.2936,95.5225,95.1352,95.5137,72073.0
2017-02-09 10:00:00,108.52,108.58,108.42,108.55,49458.0,95.5137,95.5665,95.4257,95.5401,49458.0
2017-02-09 10:05:00,108.53,108.55,108.45,108.51,47666.0,95.5225,95.5401,95.4521,95.5049,47666.0
2017-02-09 10:10:00,108.51,108.53,108.39,108.44,20765.0,95.5049,95.5225,95.3993,95.4433,20765.0
2017-02-09 10:15:00,108.44,108.51,108.38,108.41,13761.0,95.4433,95.5049,95.3905,95.4169,13761.0
2017-02-09 10:20:00,108.41,108.47,108.36,108.41,15175.0,95.4169,95.4697,95.3729,95.4169,15175.0
2017-02-09 10:25:00,108.38,108.5,108.38,108.44,4817.0,95.3905,95.4961,95.3905,95.4433,4817.0
2017-02-09 10:30:00,108.4,108.55,108.4,108.51,12072.0,95.4081,95.5401,95.4081,95.5049,12072.0
2017-02-09 10:35:00,108.51,108.55,108.48,108.49,7736.0,95.5049,95.5401,95.4785,95.4873,7736.0
2017-02-09 10:40:00,108.52,108.6,108.52,108.6,21217.0,95.5137,95.5841,95.5137,95.5841,21217.0
2017-02-09 10:45:00,108.6,108.81,108.59,108.71,16444.0,95.5841,95.7689,95.5753,95.6809,16444.0
2017-02-09 10:50:00,108.74,108.74,108.43,108.5,20346.0,95.7073,95.7073,95.4345,95.4961,20346.0
2017-02-09 10:55:00,108.53,108.59,108.39,108.49,22435.0,95.5225,95.5753,95.3993,95.4873,22435.0
2017-02-09 11:00:00,108.54,108.6,108.46,108.54,9337.0,95.5313,95.5841,95.4609,95.5313,9337.0
2017-02-09 11:05:00,108.52,108.54,108.43,108.45,5540.0,95.5137,95.5313,95.4345,95.4521,5540.0
2017-02-09 11:10:00,108.45,108.5,108.38,108.45,18522.0,95.4521,95.4961,95.3905,95.4521,18522.0
2017-02-09 11:15:00,108.47,108.54,108.45,108.5,10472.0,95.4697,95.5313,95.4521,95.4961,10472.0
2017-02-09 11:20:00,108.53,108.7,108.53,108.63,10007.0,95.5225,95.6721,95.5225,95.6105,10007.0
2017-02-09 11:25:00,108.61,108.7,108.56,108.64,9363.0,95.5929,95.6721,95.5489,95.6193,9363.0
2017-02-09 11:30:00,108.67,108.74,108.65,108.72,11703.0,95.6457,95.7073,95.6281,95.6897,11703.0
2017-02-09 11:35:00,108.72,108.83,108.72,108.78,12277.0,95.6897,95.7865,95.6897,95.7425,12277.0
2017-02-09 11:40:00,108.77,108.84,108.73,108.83,12557.0,95.7337,95.7953,95.6985,95.7865,12557.0
2017-02-09 11:45:00,108.84,108.89,108.81,108.88,11096.0,95.7953,95.8393,95.7689,95.8305,11096.0
2017-02-09 11:50:00,108.89,108.93,108.78,108.85,30543.0,95.8393,95.8745,95.7425,95.8041,30543.0
2017-02-09 11:55:00,108.81,108.82,108.74,108.8,17127.0,95.7689,95.7777,95.7073,95.7601,17127.0
2017-02-09 12:00:00,108.79,108.84,108.65,108.68,34087.0,95.7513,95.7953,95.6281,95.6545,34087.0
2017-02-09 12:05:00,108.72,108.72,108.6,108.71,11603.0,95.6897,95.6897,95.5841,95.6809,11603.0
2017-02-09 12:10:00,108.69,108.8,108.64,108.7,10712.0,95.6633,95.7601,95.6193,95.6721,10712.0
2017-02-09 12:15:00,108.7,108.74,108.66,108.67,4047.0,95.6721,95.7073,95.6369,95.6457,4047.0
2017-02-09 12:20:00,108.72,108.82,108.68,108.72,9917.0,95.6897,95.7777,95.6545,95.6897,9917.0
2017-02-09 12:25:00,108.72,108.79,108.72,108.75,4092.0,95.6897,95.7513,95.6897,95.7161,4092.0
2017-02-09 12:30:00,108.72,108.79,108.7,108.75,4917.0,95.6897,95.7513,95.6721,95.7161,4917.0
2017-02-09 12:35:00,108.75,108.82,108.75,108.79,7349.0,95.7161,95.7777,95.7161,95.7513,7349.0
2017-02-09 12:40:00,108.79,108.82,108.75,108.82,2119.0,95.7513,95.7777,95.7161,95.7777,2119.0
2017-02-09 12:45:00,108.76,108.79,108.73,108.74,3417.0,95.7249,95.7513,95.6985,95.7073,3417.0
2017-02-09 12:50:00,108.74,108.79,108.68,108.73,6500.0,95.7073,95.7513,95.6545,95.6985,6500.0
2017-02-09 12:55:00,108.74,108.76,108.72,108.72,3722.0,95.7073,95.7249,95.6897,95.6897,3722.0
2017-02-09 13:00:00,108.71,108.81,108.69,108.8,10410.0,95.6809,95.7689,95.6633,95.7601,10410.0
2017-02-09 13:05:00,108.8,108.8,108.77,108.8,4324.0,95.7601,95.7601,95.7337,95.7601,4324.0
2017-02-09 13:10:00,108.8,108.81,108.78,108.78,2540.0,95.7601,95.7689,95.7425,95.7425,2540.0
2017-02-09 13:15:00,108.79,108.87,108.79,108.79,6667.0,95.7513,95.8217,95.7513,95.7513,6667.0
2017-02-09 13:20:00,108.82,108.82,108.76,108.79,7780.0,95.7777,95.7777,95.7249,95.7513,7780.0
2017-02-09 13:25:00,108.78,108.83,108.78,108.79,6390.0,95.7425,95.7865,95.7425,95.7513,6390.0
2017-02-09 13:30:00,108.81,108.82,108.76,108.76,12310.0,95.7689,95.7777,95.7249,95.7249,12310.0
2017-02-09 13:35:00,108.78,108.8,108.75,108.77,9544.0,95.7425,95.7601,95.7161,95.7337,9544.0
2017-02-09 13:40:00,108.78,108.81,108.77,108.8,4019.0,95.7425,95.7689,95.7337,95.7601,4019.0
2017-02-09 13:45:00,108.78,108.82,108.77,108.8,22400.0,95.7425,95.7777,95.7337,95.7601,22400.0
2017-02-09 13:50:00,108.81,108.83,108.79,108.82,3027.0,95.7689,95.7865,95.7513,95.7777,3027.0
2017-02-09 13:55:00,108.82,108.83,108.76,108.77,4651.0,95.7777,95.7865,95.7249,95.7337,4651.0
2017-02-09 14:00:00,108.76,108.76,108.74,108.74,4135.0,95.7249,95.7249,95.7073,95.7073,4135.0
2017-02-09 14:05:00,108.74,108.75,108.69,108.75,9122.0,95.7073,95.7161,95.6633,95.7161,9122.0
2017-02-09 14:10:00,108.79,108.81,108.76,108.79,5271.0,95.7513,95.7689,95.7249,95.7513,5271.0
2017-02-09 14:15:00,108.78,108.83,108.77,108.79,7307.0,95.7425,95.7865,95.7337,95.7513,7307.0
2017-02-09 14:20:00,108.78,108.82,108.78,108.81,4252.0,95.7425,95.7777,95.7425,95.7689,4252.0
2017-02-09 14:25:00,108.8,108.82,108.79,108.79,4210.0,95.7601,95.7777,95.7513,95.7513,4210.0
2017-02-09 14:30:00,108.78,108.79,108.75,108.77,5229.0,95.7425,95.7513,95.7161,95.7337,5229.0
2017-02-09 14:35:00,108.76,108.85,108.75,108.85,16449.0,95.7249,95.8041,95.7161,95.8041,16449.0
2017-02-09 14:40:00,108.84,108.99,108.84,108.98,76377.0,95.7953,95.9274,95.7953,95.9186,76377.0
2017-02-09 14:45:00,108.98,109.0,108.91,108.96,15392.0,95.9186,95.9362,95.8569,95.9009,15392.0
2017-02-09 14:50:00,108.97,108.97,108.93,108.96,4889.0,95.9098,95.9098,95.8745,95.9009,4889.0
2017-02-09 14:55:00,108.99,109.0,108.97,109.0,9842.0,95.9274,95.9362,95.9098,95.9362,9842.0
2017-02-09 15:00:00,109.0,109.0,108.97,109.0,40494.0,95.9362,95.9362,95.9098,95.9362,40494.0
2017-02-09 15:05:00,109.0,109.14,108.99,109.13,24287.0,95.9362,96.0594,95.9274,96.0506,24287.0
2017-02-09 15:10:00,109.14,109.19,109.12,109.18,15137.0,96.0594,96.1034,96.0418,96.0946,15137.0
2017-02-09 15:15:00,109.17,109.18,109.05,109.05,8936.0,96.0858,96.0946,95.9802,95.9802,8936.0
2017-02-09 15:20:00,109.09,109.1,109.01,109.01,6905.0,96.0154,96.0242,95.945,95.945,6905.0
2017-02-09 15:25:00,109.01,109.06,109.0,109.05,26197.0,95.945,95.989,95.9362,95.9802,26197.0
2017-02-09 15:30:00,109.07,109.07,109.01,109.03,19139.0,95.9978,95.9978,95.945,95.9626,19139.0
2017-02-09 15:35:00,109.03,109.04,108.99,109.02,11655.0,95.9626,95.9714,95.9274,95.9538,11655.0
2017-02-09 15:40:00,109.01,109.1,109.0,109.1,22264.0,95.945,96.0242,95.9362,96.0242,22264.0
2017-02-09 15:45:00,109.09,109.1,108.94,108.99,28640.0,96.0154,96.0242,95.8833,95.9274,28640.0
2017-02-09 15:50:00,108.98,109.01,108.98,109.0,37862.0,95.9186,95.945,95.9186,95.9362,37862.0
2017-02-09 15:55:00,109.0,109.16,108.88,109.08,205902.0,95.9362,96.077,95.8305,96.0066,205902.0
2017-02-10 09:30:00,109.25,109.7,109.15,109.51,88523.0,96.1562,96.5523,96.0682,96.385,88523.0
2017-02-10 09:35:00,109.49,109.59,109.34,109.54,31330.0,96.3674,96.4554,96.2354,96.4114,31330.0
2017-02-10 09:40:00,109.48,109.54,109.38,109.52,8324.0,96.3586,96.4114,96.2706,96.3938,8324.0
2017-02-10 09:45:00,109.48,109.68,109.45,109.5,26138.0,96.3586,96.5347,96.3322,96.3762,26138.0
2017-02-10 09:50:00,109.51,109.74,109.51,109.71,11916.0,96.385,96.5875,96.385,96.5611,11916.0
2017-02-10 09:55:00,109.74,109.8,109.6,109.67,23758.0,96.5875,96.6403,96.4642,96.5259,23758.0
2017-02-10 10:00:00,109.69,109.75,109.57,109.74,46296.0,96.5435,96.5963,96.4378,96.5875,46296.0
2017-02-10 10:05:00,109.7,109.75,109.63,109.72,10131.0,96.5523,96.5963,96.4906,96.5699,10131.0
2017-02-10 10:10:00,109.73,109.92,109.64,109.74,56237.0,96.5787,96.7459,96.4994,96.5875,56237.0
2017-02-10 10:15:00,109.76,109.84,109.72,109.81,14612.0,96.6051,96.6755,96.5699,96.6491,14612.0
2017-02-10 10:20:00,109.81,109.87,109.79,109.84,16114.0,96.6491,96.7019,96.6315,96.6755,16114.0
2017-02-10 10:25:00,109.84,109.94,109.84,109.92,11814.0,96.6755,96.7635,96.6755,96.7459,11814.0
2017-02-10 10:30:00,109.92,110.16,109.88,110.14,202517.0,96.7459,96.9571,96.7107,96.9395,202517.0
2017-02-10 10:35:00,110.11,110.14,109.96,109.98,35001.0,96.9131,96.9395,96.7811,96.7987,35001.0
2017-02-10 10:40:00,109.96,110.06,109.9,110.02,20763.0,96.7811,96.8691,96.7283,96.8339,20763.0
2017-02-10 10:45:00,110.04,110.24,110.02,110.2,38529.0,96.8515,97.0275,96.8339,96.9923,38529.0
2017-02-10 10:50:00,110.2,110.25,110.14,110.19,105392.0,96.9923,97.0363,96.9395,96.9835,105392.0
2017-02-10 10:55:00,110.18,110.22,110.12,110.13,23526.0,96.9747,97.0099,96.9219,96.9307,23526.0
2017-02-10 11:00:00,110.14,110.15,110.0,110.04,18448.0,96.9395,96.9483,96.8163,96.8515,18448.0
2017-02-10 11:05:00,110.04,110.11,110.0,110.08,27823.0,96.8515,96.9131,96.8163,96.8867,27823.0
2017-02-10 11:10:00,110.04,110.08,110.0,110.03,7579.0,96.8515,96.8867,96.8163,96.8427,7579.0
2017-02-10 11:15:00,110.04,110.08,110.0,110.07,10592.0,96.8515,96.8867,96.8163,96.8779,10592.0
2017-02-10 11:20:00,110.07,110.07,110.02,110.07,10050.0,96.8779,96.8779,96.8339,96.8779,10050.0
2017-02-10 11:25:00,110.06,110.06,109.98,110.01,26160.0,96.8691,96.8691,96.7987,96.8251,26160.0
2017-02-10 11:30:00,110.01,110.07,109.96,110.04,39330.0,96.8251,96.8779,96.7811,96.8515,39330.0
2017-02-10 11:35:00,110.04,110.13,110.03,110.05,15199.0,96.8515,96.9307,96.8427,96.8603,15199.0
2017-02-10 11:40:00,110.06,110.13,110.0,110.13,20009.0,96.8691,96.9307,96.8163,96.9307,20009.0
2017-02-10 11:45:00,110.12,110.12,110.05,110.06,7837.0,96.9219,96.9219,96.8603,96.8691,7837.0
2017-02-10 11:50:00,110.05,110.1,110.05,110.08,20210.0,96.8603,96.9043,96.8603,96.8867,20210.0
2017-02-10 11:55:00,110.06,110.07,110.05,110.06,14058.0,96.8691,96.8779,96.8603,96.8691,14058.0
2017-02-10 12:00:00,110.07,110.08,110.0,110.07,31763.0,96.8779,96.8867,96.8163,96.8779,31763.0
2017-02-10 12:05:00,110.07,110.09,110.04,110.07,22365.0,96.8779,96.8955,96.8515,96.8779,22365.0
2017-02-10 12:10:00,110.06,110.08,110.01,110.06,105897.0,96.8691,96.8867,96.8251,96.8691,105897.0
2017-02-10 12:15:00,110.06,110.09,110.05,110.06,7828.0,96.8691,96.8955,96.8603,96.8691,7828.0
2017-02-10 12:20:00,110.06,110.09,110.03,110.07,14536.0,96.8691,96.8955,96.8427,96.8779,14536.0
2017-02-10 12:25:00,110.06,110.07,110.02,110.04,8307.0,96.8691,96.8779,96.8339,96.8515,8307.0
2017-02-10 12:30:00,110.05,110.13,110.04,110.11,9826.0,96.8603,96.9307,96.8515,96.9131,9826.0
2017-02-10 12:35:00,110.1,110.1,110.05,110.07,10108.0,96.9043,96.9043,96.8603,96.8779,10108.0
2017-02-10 12:40:00,110.07,110.08,110.02,110.07,11161.0,96.8779,96.8867,96.8339,96.8779,11161.0
2017-02-10 12:45:00,110.07,110.09,110.04,110.05,6975.0,96.8779,96.8955,96.8515,96.8603,6975.0
2017-02-10 12:50:00,110.05,110.1,109.99,110.1,24150.0,96.8603,96.9043,96.8075,96.9043,24150.0
2017-02-10 12:55:00,110.1,110.1,110.03,110.04,12229.0,96.9043,96.9043,96.8427,96.8515,12229.0
2017-02-10 13:00:00,110.03,110.07,110.03,110.06,27213.0,96.8427,96.8779,96.8427,96.8691,27213.0
2017-02-10 13:05:00,110.06,110.09,110.04,110.06,18246.0,96.8691,96.8955,96.8515,96.8691,18246.0
2017-02-10 13:10:00,110.06,110.11,110.0,110.01,61014.0,96.8691,96.9131,96.8163,96.8251,61014.0
2017-02-10 13:15:00,110.02,110.02,109.97,109.97,44009.0,96.8339,96.8339,96.7899,96.7899,44009.0
2017-02-10 13:20:00,109.97,110.06,109.96,110.0,22983.0,96.7899,96.8691,96.7811,96.8163,22983.0
2017-02-10 13:25:00,110.0,110.02,109.98,110.0,21792.0,96.8163,96.8339,96.7987,96.8163,21792.0
2017-02-10 13:30:00,110.0,110.04,110.0,110.0,27302.0,96.8163,96.8515,96.8163,96.8163,27302.0
2017-02-10 13:35:00,110.01,110.01,109.98,110.0,7308.0,96.8251,96.8251,96.7987,96.8163,7308.0
2017-02-10 13:40:00,110.0,110.0,109.97,110.0,22538.0,96.8163,96.8163,96.7899,96.8163,22538.0
2017-02-10 13:45:00,110.0,110.02,109.99,110.02,33297.0,96.8163,96.8339,96.8075,96.8339,33297.0
2017-02-10 13:50:00,110.02,110.04,110.01,110.04,22842.0,96.8339,96.8515,96.8251,96.8515,22842.0
2017-02-10 13:55:00,110.04,110.04,110.0,110.01,22289.0,96.8515,96.8515,96.8163,96.8251,22289.0
2017-02-10 14:00:00,110.03,110.09,110.03,110.05,10434.0,96.8427,96.8955,96.8427,96.8603,10434.0
2017-02-10 14:05:00,110.06,110.06,110.04,110.06,14863.0,96.8691,96.8691,96.8515,96.8691,14863.0
2017-02-10 14:10:00,110.06,110.18,110.05,110.18,34823.0,96.8691,96.9747,96.8603,96.9747,34823.0
2017-02-10 14:15:00,110.17,110.25,110.17,110.23,12489.0,96.9659,97.0363,96.9659,97.0187,12489.0
2017-02-10 14:20:00,110.24,110.38,110.24,110.37,92769.0,97.0275,97.1508,97.0275,97.142,92769.0
2017-02-10 14:25:00,110.37,110.39,110.19,110.2,29957.0,97.142,97.1596,96.9835,96.9923,29957.0
2017-02-10 14:30:00,110.2,110.21,110.14,110.14,7967.0,96.9923,97.0011,96.9395,96.9395,7967.0
2017-02-10 14:35:00,110.14,110.14,110.05,110.06,9880.0,96.9395,96.9395,96.8603,96.8691,9880.0
2017-02-10 14:40:00,110.06,110.13,110.05,110.13,16079.0,96.8691,96.9307,96.8603,96.9307,16079.0
2017-02-10 14:45:00,110.12,110.18,110.11,110.11,11012.0,96.9219,96.9747,96.9131,96.9131,11012.0
2017-02-10 14:50:00,110.08,110.12,110.07,110.12,18614.0,96.8867,96.9219,96.8779,96.9219,18614.0
2017-02-10 14:55:00,110.11,110.12,110.07,110.1,16033.0,96.9131,96.9219,96.8779,96.9043,16033.0
2017-02-10 15:00:00,110.09,110.09,110.06,110.07,9122.0,96.8955,96.8955,96.8691,96.8779,9122.0
2017-02-10 15:05:00,110.07,110.09,110.03,110.06,17200.0,96.8779,96.8955,96.8427,96.8691,17200.0
2017-02-10 15:10:00,110.07,110.09,110.02,110.04,13925.0,96.8779,96.8955,96.8339,96.8515,13925.0
2017-02-10 15:15:00,110.05,110.14,110.03,110.14,14710.0,96.8603,96.9395,96.8427,96.9395,14710.0
2017-02-10 15:20:00,110.15,110.18,110.14,110.15,19826.0,96.9483,96.9747,96.9395,96.9483,19826.0
2017-02-10 15:25:00,110.15,110.19,110.14,110.18,36936.0,96.9483,96.9835,96.9395,96.9747,36936.0
2017-02-10 15:30:00,110.18,110.35,110.18,110.27,26967.0,96.9747,97.1244,96.9747,97.0539,26967.0
2017-02-10 15:35:00,110.26,110.3,110.25,110.29,95746.0,97.0451,97.0803,97.0363,97.0715,95746.0
2017-02-10 15:40:00,110.29,110.3,110.14,110.24,63728.0,97.0715,97.0803,96.9395,97.0275,63728.0
2017-02-10 15:45:00,110.22,110.29,110.2,110.29,36999.0,97.0099,97.0715,96.9923,97.0715,36999.0
2017-02-10 15:50:00,110.29,110.3,110.21,110.25,56784.0,97.0715,97.0803,97.0011,97.0363,56784.0
2017-02-10 15:55:00,110.26,110.31,110.19,110.26,123598.0,97.0451,97.0891,96.9835,97.0451,123598.0
2017-02-13 09:30:00,109.97,110.33,109.52,110.01,107943.0,96.7899,97.1068,96.3938,96.8251,107943.0
2017-02-13 09:35:00,110.1,110.44,110.06,110.38,34244.0,96.9043,97.2036,96.8691,97.1508,34244.0
2017-02-13 09:40:00,110.44,111.2,110.44,111.2,59253.0,97.2036,97.8725,97.2036,97.8725,59253.0
2017-02-13 09:45:00,111.17,111.19,110.92,111.08,34471.0,97.8461,97.8637,97.626,97.7669,34471.0
2017-02-13 09:50:00,111.08,111.1,110.83,111.04,12392.0,97.7669,97.7845,97.5468,97.7317,12392.0
2017-02-13 09:55:00,111.01,111.38,111.01,111.36,41846.0,97.7053,98.0309,97.7053,98.0133,41846.0
2017-02-13 10:00:00,111.35,111.39,111.2,111.39,13516.0,98.0045,98.0397,97.8725,98.0397,13516.0
2017-02-13 10:05:00,111.36,111.46,111.25,111.25,36048.0,98.0133,98.1013,97.9165,97.9165,36048.0
2017-02-13 10:10:00,111.26,111.4,111.22,111.4,16991.0,97.9253,98.0485,97.8901,98.0485,16991.0
2017-02-13 10:15:00,111.4,111.5,111.27,111.43,50795.0,98.0485,98.1365,97.9341,98.0749,50795.0
2017-02-13 10:20:00,111.43,111.56,111.38,111.53,21879.0,98.0749,98.1893,98.0309,98.1629,21879.0
2017-02-13 10:25:00,111.55,111.85,111.52,111.82,37798.0,98.1805,98.4446,98.1541,98.4182,37798.0
2017-02-13 10:30:00,111.81,111.99,111.76,111.92,114918.0,98.4094,98.5678,98.3654,98.5062,114918.0
2017-02-13 10:35:00,111.93,112.12,111.86,112.12,107487.0,98.515,98.6822,98.4534,98.6822,107487.0
2017-02-13 10:40:00,112.11,112.18,111.93,111.93,128289.0,98.6734,98.735,98.515,98.515,128289.0
2017-02-13 10:45:00,111.98,112.08,111.9,112.0,69616.0,98.559,98.647,98.4886,98.5766,69616.0
2017-02-13 10:50:00,112.0,112.01,111.8,111.89,15918.0,98.5766,98.5854,98.4006,98.4798,15918.0
2017-02-13 10:55:00,111.9,112.0,111.77,111.92,38690.0,98.4886,98.5766,98.3742,98.5062,38690.0
2017-02-13 11:00:00,111.92,112.09,111.79,111.82,32962.0,98.5062,98.6558,98.3918,98.4182,32962.0
2017-02-13 11:05:00,111.82,111.84,111.58,111.63,18519.0,98.4182,98.4358,98.2069,98.2509,18519.0
2017-02-13 11:10:00,111.62,111.72,111.56,111.71,14669.0,98.2421,98.3302,98.1893,98.3214,14669.0
2017-02-13 11:15:00,111.72,111.78,111.55,111.55,27902.0,98.3302,98.383,98.1805,98.1805,27902.0
2017-02-13 11:20:00,111.54,111.64,111.54,111.57,19033.0,98.1717,98.2597,98.1717,98.1981,19033.0
2017-02-13 11:25:00,111.56,111.68,111.51,111.59,23133.0,98.1893,98.295,98.1453,98.2157,23133.0
2017-02-13 11:30:00,111.59,111.59,111.3,111.38,22737.0,98.2157,98.2157,97.9605,98.0309,22737.0
2017-02-13 11:35:00,111.36,111.47,111.26,111.28,8779.0,98.0133,98.1101,97.9253,97.9429,8779.0
2017-02-13 11:40:00,111.28,111.29,111.22,111.25,17056.0,97.9429,97.9517,97.8901,97.9165,17056.0
2017-02-13 11:45:00,111.28,111.37,111.24,111.27,4542.0,97.9429,98.0221,97.9077,97.9341,4542.0
2017-02-13 11:50:00,111.25,111.34,111.2,111.31,16563.0,97.9165,97.9957,97.8725,97.9693,16563.0
2017-02-13 11:55:00,111.29,111.3,111.14,111.23,13169.0,97.9517,97.9605,97.8197,97.8989,13169.0
2017-02-13 12:00:00,111.21,111.32,111.13,111.18,20622.0,97.8813,97.9781,97.8109,97.8549,20622.0
2017-02-13 12:05:00,111.12,111.24,111.1,111.12,11350.0,97.8021,97.9077,97.7845,97.8021,11350.0
2017-02-13 12:10:00,111.1,111.23,111.09,111.09,150332.0,97.7845,97.8989,97.7757,97.7757,150332.0
2017-02-13 12:15:00,111.1,111.11,111.04,111.05,9293.0,97.7845,97.7933,97.7317,97.7405,9293.0
2017-02-13 12:20:00,111.04,111.08,111.01,111.03,10432.0,97.7317,97.7669,97.7053,97.7229,10432.0
2017-02-13 12:25:00,111.03,111.03,110.96,111.02,9275.0,97.7229,97.7229,97.6612,97.7141,9275.0
2017-02-13 12:30:00,111.0,111.04,110.99,111.01,14273.0,97.6965,97.7317,97.6876,97.7053,14273.0
2017-02-13 12:35:00,111.0,111.03,110.97,111.0,14018.0,97.6965,97.7229,97.67,97.6965,14018.0
2017-02-13 12:40:00,111.0,111.02,110.98,110.98,10643.0,97.6965,97.7141,97.6788,97.6788,10643.0
2017-02-13 12:45:00,111.02,111.04,110.91,110.94,9948.0,97.7141,97.7317,97.6172,97.6436,9948.0
2017-02-13 12:50:00,110.93,111.1,110.93,111.09,26024.0,97.6348,97.7845,97.6348,97.7757,26024.0
2017-02-13 12:55:00,111.06,111.14,111.06,111.11,13089.0,97.7493,97.8197,97.7493,97.7933,13089.0
2017-02-13 13:00:00,111.1,111.12,111.06,111.1,10995.0,97.7845,97.8021,97.7493,97.7845,10995.0
2017-02-13 13:05:00,111.1,111.11,111.03,111.11,7319.0,97.7845,97.7933,97.7229,97.7933,7319.0
2017-02-13 13:10:00,111.1,111.11,111.09,111.1,5800.0,97.7845,97.7933,97.7757,97.7845,5800.0
2017-02-13 13:15:00,111.11,111.12,111.02,111.12,32213.0,97.7933,97.8021,97.7141,97.8021,32213.0
2017-02-13 13:20:00,111.1,111.15,111.08,111.12,16811.0,97.7845,97.8285,97.7669,97.8021,16811.0
2017-02-13 13:25:00,111.12,111.18,111.11,111.18,22917.0,97.8021,97.8549,97.7933,97.8549,22917.0
2017-02-13 13:30:00,111.19,111.36,111.18,111.29,13125.0,97.8637,98.0133,97.8549,97.9517,13125.0
2017-02-13 13:35:00,111.3,111.32,111.25,111.25,8104.0,97.9605,97.9781,97.9165,97.9165,8104.0
2017-02-13 13:40:00,111.25,111.27,111.14,111.15,17300.0,97.9165,97.9341,97.8197,97.8285,17300.0
2017-02-13 13:45:00,111.16,111.2,111.14,111.15,21414.0,97.8373,97.8725,97.8197,97.8285,21414.0
2017-02-13 13:50:00,111.14,111.15,111.03,111.09,37268.0,97.8197,97.8285,97.7229,97.7757,37268.0
2017-02-13 13:55:00,111.1,111.15,111.08,111.09,13589.0,97.7845,97.8285,97.7669,97.7757,13589.0
2017-02-13 14:00:00,111.09,111.11,111.05,111.05,10359.0,97.7757,97.7933,97.7405,97.7405,10359.0
2017-02-13 14:05:00,111.04,111.06,110.96,110.99,19100.0,97.7317,97.7493,97.6612,97.6876,19100.0
2017-02-13 14:10:00,111.0,111.03,110.95,110.95,18562.0,97.6965,97.7229,97.6524,97.6524,18562.0
2017-02-13 14:15:00,110.94,110.95,110.79,110.83,26582.0,97.6436,97.6524,97.5116,97.5468,26582.0
2017-02-13 14:20:00,110.85,110.94,110.84,110.94,19296.0,97.5644,97.6436,97.5556,97.6436,19296.0
2017-02-13 14:25:00,110.95,110.97,110.86,110.86,9345.0,97.6524,97.67,97.5732,97.5732,9345.0
2017-02-13 14:30:00,110.87,110.88,110.79,110.82,18553.0,97.582,97.5908,97.5116,97.538,18553.0
2017-02-13 14:35:00,110.8,110.84,110.74,110.76,36073.0,97.5204,97.5556,97.4676,97.4852,36073.0
2017-02-13 14:40:00,110.77,110.8,110.72,110.76,13676.0,97.494,97.5204,97.45,97.4852,13676.0
2017-02-13 14:45:00,110.77,110.77,110.69,110.73,30858.0,97.494,97.494,97.4236,97.4588,30858.0
2017-02-13 14:50:00,110.73,110.86,110.73,110.86,17948.0,97.4588,97.5732,97.4588,97.5732,17948.0
2017-02-13 14:55:00,110.82,110.91,110.79,110.79,19399.0,97.538,97.6172,97.5116,97.5116,19399.0
2017-02-13 15:00:00,110.79,110.85,110.78,110.82,10615.0,97.5116,97.5644,97.5028,97.538,10615.0
2017-02-13 15:05:00,110.82,110.85,110.76,110.78,19041.0,97.538,97.5644,97.4852,97.5028,19041.0
2017-02-13 15:10:00,110.78,110.81,110.76,110.8,21164.0,97.5028,97.5292,97.4852,97.5204,21164.0
2017-02-13 15:15:00,110.8,110.81,110.72,110.73,14068.0,97.5204,97.5292,97.45,97.4588,14068.0
2017-02-13 15:20:00,110.73,110.75,110.68,110.68,11044.0,97.4588,97.4764,97.4148,97.4148,11044.0
2017-02-13 15:25:00,110.68,110.7,110.63,110.66,30537.0,97.4148,97.4324,97.3708,97.3972,30537.0
2017-02-13 15:30:00,110.66,110.75,110.65,110.73,25488.0,97.3972,97.4764,97.3884,97.4588,25488.0
2017-02-13 15:35:00,110.71,110.75,110.68,110.74,10722.0,97.4412,97.4764,97.4148,97.4676,10722.0
2017-02-13 15:40:00,110.74,110.75,110.69,110.73,27414.0,97.4676,97.4764,97.4236,97.4588,27414.0
2017-02-13 15:45:00,110.73,110.74,110.68,110.73,31981.0,97.4588,97.4676,97.4148,97.4588,31981.0
2017-02-13 15:50:00,110.74,110.8,110.74,110.78,29979.0,97.4676,97.5204,97.4676,97.5028,29979.0
2017-02-13 15:55:00,110.77,110.77,110.63,110.76,110017.0,97.494,97.494,97.3708,97.4852,110017.0
2017-02-14 09:30:00,109.88,110.42,109.77,110.27,85731.0,96.7107,97.186,96.6139,97.0539,85731.0
2017-02-14 09:35:00,110.28,110.31,109.7,109.8,76655.0,97.0627,97.0891,96.5523,96.6403,76655.0
2017-02-14 09:40:00,109.81,109.85,109.41,109.5,76042.0,96.6491,96.6843,96.297,96.3762,76042.0
2017-02-14 09:45:00,109.49,109.71,109.44,109.49,63119.0,96.3674,96.5611,96.3234,96.3674,63119.0
2017-02-14 09:50:00,109.55,109.78,109.55,109.66,58199.0,96.4202,96.6227,96.4202,96.5171,58199.0
2017-02-14 09:55:00,109.67,109.8,109.65,109.68,22247.0,96.5259,96.6403,96.5083,96.5347,22247.0
2017-02-14 10:00:00,109.65,109.79,109.64,109.75,19679.0,96.5083,96.6315,96.4994,96.5963,19679.0
2017-02-14 10:05:00,109.75,109.78,109.67,109.74,38274.0,96.5963,96.6227,96.5259,96.5875,38274.0
2017-02-14 10:10:00,109.72,109.97,109.7,109.77,61657.0,96.5699,96.7899,96.5523,96.6139,61657.0
2017-02-14 10:15:00,109.77,109.81,109.7,109.71,58708.0,96.6139,96.6491,96.5523,96.5611,58708.0
2017-02-14 10:20:00,109.72,109.8,109.62,109.65,28422.0,96.5699,96.6403,96.4818,96.5083,28422.0
2017-02-14 10:25:00,109.65,109.69,109.48,109.53,20275.0,96.5083,96.5435,96.3586,96.4026,20275.0
2017-02-14 10:30:00,109.54,109.65,109.45,109.62,24171.0,96.4114,96.5083,96.3322,96.4818,24171.0
2017-02-14 10:35:00,109.62,109.62,109.51,109.59,16020.0,96.4818,96.4818,96.385,96.4554,16020.0
2017-02-14 10:40:00,109.6,109.62,109.3,109.32,46061.0,96.4642,96.4818,96.2002,96.2178,46061.0
2017-02-14 10:45:00,109.33,109.34,109.06,109.32,81955.0,96.2266,96.2354,95.989,96.2178,81955.0
2017-02-14 10:50:00,109.3,109.37,109.23,109.29,31724.0,96.2002,96.2618,96.1386,96.1914,31724.0
2017-02-14 10:55:00,109.29,109.5,109.28,109.49,31382.0,96.1914,96.3762,96.1826,96.3674,31382.0
2017-02-14 11:00:00,109.48,109.48,109.33,109.34,27352.0,96.3586,96.3586,96.2266,96.2354,27352.0
2017-02-14 11:05:00,109.35,109.36,109.31,109.35,166193.0,96.2442,96.253,96.209,96.2442,166193.0
2017-02-14 11:10:00,109.34,109.53,109.34,109.53,29981.0,96.2354,96.4026,96.2354,96.4026,29981.0
2017-02-14 11:15:00,109.52,109.52,109.43,109.5,19936.0,96.3938,96.3938,96.3146,96.3762,19936.0
2017-02-14 11:20:00,109.57,109.6,109.5,109.51,30296.0,96.4378,96.4642,96.3762,96.385,30296.0
2017-02-14 11:25:00,109.51,109.54,109.42,109.5,39607.0,96.385,96.4114,96.3058,96.3762,39607.0
2017-02-14 11:30:00,109.49,109.5,109.45,109.48,22581.0,96.3674,96.3762,96.3322,96.3586,22581.0
2017-02-14 11:35:00,109.48,109.62,109.46,109.58,23758.0,96.3586,96.4818,96.341,96.4466,23758.0
2017-02-14 11:40:00,109.58,109.59,109.49,109.49,23284.0,96.4466,96.4554,96.3674,96.3674,23284.0
2017-02-14 11:45:00,109.49,109.5,109.38,109.38,15322.0,96.3674,96.3762,96.2706,96.2706,15322.0
2017-02-14 11:50:00,109.38,109.38,109.26,109.27,31012.0,96.2706,96.2706,96.165,96.1738,31012.0
2017-02-14 11:55:00,109.26,109.51,109.26,109.47,29454.0,96.165,96.385,96.165,96.3498,29454.0
2017-02-14 12:00:00,109.47,109.53,109.44,109.53,22411.0,96.3498,96.4026,96.3234,96.4026,22411.0
2017-02-14 12:05:00,109.54,109.65,109.54,109.65,8651.0,96.4114,96.5083,96.4114,96.5083,8651.0
2017-02-14 12:10:00,109.64,109.66,109.61,109.63,14848.0,96.4994,96.5171,96.473,96.4906,14848.0
2017-02-14 12:15:00,109.63,109.68,109.62,109.65,11691.0,96.4906,96.5347,96.4818,96.5083,11691.0
2017-02-14 12:20:00,109.66,109.67,109.55,109.56,12196.0,96.5171,96.5259,96.4202,96.429,12196.0
2017-02-14 12:25:00,109.55,109.55,109.46,109.49,19502.0,96.4202,96.4202,96.341,96.3674,19502.0
2017-02-14 12:30:00,109.49,109.6,109.47,109.57,10564.0,96.3674,96.4642,96.3498,96.4378,10564.0
2017-02-14 12:35:00,109.58,109.58,109.51,109.53,3560.0,96.4466,96.4466,96.385,96.4026,3560.0
2017-02-14 12:40:00,109.52,109.64,109.52,109.64,20254.0,96.3938,96.4994,96.3938,96.4994,20254.0
2017-02-14 12:45:00,109.66,109.68,109.63,109.68,12483.0,96.5171,96.5347,96.4906,96.5347,12483.0
2017-02-14 12:50:00,109.7,109.75,109.68,109.72,58191.0,96.5523,96.5963,96.5347,96.5699,58191.0
2017-02-14 12:55:00,109.72,109.75,109.65,109.65,13108.0,96.5699,96.5963,96.5083,96.5083,13108.0
2017-02-14 13:00:00,109.66,109.7,109.65,109.69,11921.0,96.5171,96.5523,96.5083,96.5435,11921.0
2017-02-14 13:05:00,109.69,109.71,109.67,109.69,14633.0,96.5435,96.5611,96.5259,96.5435,14633.0
2017-02-14 13:10:00,109.68,109.69,109.64,109.68,42490.0,96.5347,96.5435,96.4994,96.5347,42490.0
2017-02-14 13:15:00,109.68,109.69,109.59,109.59,42749.0,96.5347,96.5435,96.4554,96.4554,42749.0
2017-02-14 13:20:00,109.6,109.63,109.57,109.63,37099.0,96.4642,96.4906,96.4378,96.4906,37099.0
2017-02-14 13:25:00,109.66,109.69,109.6,109.65,36961.0,96.5171,96.5435,96.4642,96.5083,36961.0
2017-02-14 13:30:00,109.65,109.67,109.58,109.64,19634.0,96.5083,96.5259,96.4466,96.4994,19634.0
2017-02-14 13:35:00,109.6,109.64,109.6,109.63,11817.0,96.4642,96.4994,96.4642,96.4906,11817.0
2017-02-14 13:40:00,109.63,109.63,109.61,109.62,11471.0,96.4906,96.4906,96.473,96.4818,11471.0
2017-02-14 13:45:00,109.61,109.66,109.6,109.64,13534.0,96.473,96.5171,96.4642,96.4994,13534.0
2017-02-14 13:50:00,109.64,109.69,109.64,109.66,28263.0,96.4994,96.5435,96.4994,96.5171,28263.0
2017-02-14 13:55:00,109.67,109.69,109.66,109.66,7947.0,96.5259,96.5435,96.5171,96.5171,7947.0
2017-02-14 14:00:00,109.67,109.69,109.65,109.68,9263.0,96.5259,96.5435,96.5083,96.5347,9263.0
2017-02-14 14:05:00,109.67,109.69,109.65,109.67,14736.0,96.5259,96.5435,96.5083,96.5259,14736.0
2017-02-14 14:10:00,109.67,109.68,109.65,109.67,11165.0,96.5259,96.5347,96.5083,96.5259,11165.0
2017-02-14 14:15:00,109.67,109.68,109.64,109.66,19592.0,96.5259,96.5347,96.4994,96.5171,19592.0
2017-02-14 14:20:00,109.65,109.68,109.64,109.66,49832.0,96.5083,96.5347,96.4994,96.5171,49832.0
2017-02-14 14:25:00,109.65,109.67,109.64,109.65,30399.0,96.5083,96.5259,96.4994,96.5083,30399.0
2017-02-14 14:30:00,109.66,109.66,109.63,109.64,20475.0,96.5171,96.5171,96.4906,96.4994,20475.0
2017-02-14 14:35:00,109.64,109.67,109.64,109.65,73731.0,96.4994,96.5259,96.4994,96.5083,73731.0
2017-02-14 14:40:00,109.66,109.83,109.65,109.83,30868.0,96.5171,96.6667,96.5083,96.6667,30868.0
2017-02-14 14:45:00,109.84,109.85,109.78,109.79,13701.0,96.6755,96.6843,96.6227,96.6315,13701.0
2017-02-14 14:50:00,109.8,109.8,109.65,109.65,38419.0,96.6403,96.6403,96.5083,96.5083,38419.0
2017-02-14 14:55:00,109.65,109.68,109.63,109.66,16461.0,96.5083,96.5347,96.4906,96.5171,16461.0
2017-02-14 15:00:00,109.66,109.76,109.66,109.7,11601.0,96.5171,96.6051,96.5171,96.5523,11601.0
2017-02-14 15:05:00,109.71,109.71,109.65,109.65,12911.0,96.5611,96.5611,96.5083,96.5083,12911.0
2017-02-14 15:10:00,109.67,109.68,109.63,109.66,14724.0,96.5259,96.5347,96.4906,96.5171,14724.0
2017-02-14 15:15:00,109.67,109.72,109.63,109.65,18271.0,96.5259,96.5699,96.4906,96.5083,18271.0
2017-02-14 15:20:00,109.64,109.64,109.52,109.52,19213.0,96.4994,96.4994,96.3938,96.3938,19213.0
2017-02-14 15:25:00,109.52,109.67,109.5,109.66,117821.0,96.3938,96.5259,96.3762,96.5171,117821.0
2017-02-14 15:30:00,109.67,109.79,109.62,109.67,101074.0,96.5259,96.6315,96.4818,96.5259,101074.0
2017-02-14 15:35:00,109.66,109.74,109.66,109.73,37059.0,96.5171,96.5875,96.5171,96.5787,37059.0
2017-02-14 15:40:00,109.73,109.9,109.73,109.88,94381.0,96.5787,96.7283,96.5787,96.7107,94381.0
2017-02-14 15:45:00,109.89,109.93,109.79,109.83,68130.0,96.7195,96.7547,96.6315,96.6667,68130.0
2017-02-14 15:50:00,109.83,110.08,109.81,110.03,86850.0,96.6667,96.8867,96.6491,96.8427,86850.0
2017-02-14 15:55:00,110.03,110.1,110.0,110.05,162121.0,96.8427,96.9043,96.8163,96.8603,162121.0
2017-02-15 09:30:00,109.08,109.57,108.77,109.44,256763.0,96.0066,96.4378,95.7337,96.3234,256763.0
2017-02-15 09:35:00,109.31,109.57,109.21,109.5,48840.0,96.209,96.4378,96.121,96.3762,48840.0
2017-02-15 09:40:00,109.53,109.67,109.41,109.44,45834.0,96.4026,96.5259,96.297,96.3234,45834.0
2017-02-15 09:45:00,109.48,109.51,109.26,109.28,32277.0,96.3586,96.385,96.165,96.1826,32277.0
2017-02-15 09:50:00,109.28,109.37,109.07,109.15,96431.0,96.1826,96.2618,95.9978,96.0682,96431.0
2017-02-15 09:55:00,109.14,109.18,108.89,109.04,91354.0,96.0594,96.0946,95.8393,95.9714,91354.0
2017-02-15 10:00:00,109.02,109.02,108.71,108.71,66565.0,95.9538,95.9538,95.6809,95.6809,66565.0
2017-02-15 10:05:00,108.71,108.92,108.38,108.52,122946.0,95.6809,95.8657,95.3905,95.5137,122946.0
2017-02-15 10:10:00,108.52,108.88,108.52,108.81,44245.0,95.5137,95.8305,95.5137,95.7689,44245.0
2017-02-15 10:15:00,108.82,108.92,108.71,108.77,28406.0,95.7777,95.8657,95.6809,95.7337,28406.0
2017-02-15 10:20:00,108.79,108.87,108.66,108.66,23749.0,95.7513,95.8217,95.6369,95.6369,23749.0
2017-02-15 10:25:00,108.68,108.89,108.56,108.56,65631.0,95.6545,95.8393,95.5489,95.5489,65631.0
2017-02-15 10:30:00,108.57,108.57,108.38,108.55,103617.0,95.5577,95.5577,95.3905,95.5401,103617.0
2017-02-15 10:35:00,108.52,108.78,108.51,108.61,97471.0,95.5137,95.7425,95.5049,95.5929,97471.0
2017-02-15 10:40:00,108.62,108.73,108.57,108.73,20759.0,95.6017,95.6985,95.5577,95.6985,20759.0
2017-02-15 10:45:00,108.7,108.91,108.63,108.74,35902.0,95.6721,95.8569,95.6105,95.7073,35902.0
2017-02-15 10:50:00,108.75,108.84,108.71,108.77,39857.0,95.7161,95.7953,95.6809,95.7337,39857.0
2017-02-15 10:55:00,108.79,108.86,108.69,108.72,21387.0,95.7513,95.8129,95.6633,95.6897,21387.0
2017-02-15 11:00:00,108.74,108.78,108.58,108.61,41755.0,95.7073,95.7425,95.5665,95.5929,41755.0
2017-02-15 11:05:00,108.62,108.62,108.44,108.5,58583.0,95.6017,95.6017,95.4433,95.4961,58583.0
2017-02-15 11:10:00,108.5,108.62,108.49,108.6,36619.0,95.4961,95.6017,95.4873,95.5841,36619.0
2017-02-15 11:15:00,108.62,108.77,108.53,108.59,24201.0,95.6017,95.7337,95.5225,95.5753,24201.0
2017-02-15 11:20:00,108.62,108.73,108.41,108.6,91775.0,95.6017,95.6985,95.4169,95.5841,91775.0
2017-02-15 11:25:00,108.66,108.73,108.53,108.72,30749.0,95.6369,95.6985,95.5225,95.6897,30749.0
2017-02-15 11:30:00,108.72,108.83,108.63,108.65,16220.0,95.6897,95.7865,95.6105,95.6281,16220.0
2017-02-15 11:35:00,108.64,108.75,108.63,108.7,100916.0,95.6193,95.7161,95.6105,95.6721,100916.0
2017-02-15 11:40:00,108.71,108.71,108.35,108.49,33157.0,95.6809,95.6809,95.3641,95.4873,33157.0
2017-02-15 11:45:00,108.53,108.61,108.47,108.51,23358.0,95.5225,95.5929,95.4697,95.5049,23358.0
2017-02-15 11:50:00,108.51,108.54,108.45,108.51,17658.0,95.5049,95.5313,95.4521,95.5049,17658.0
2017-02-15 11:55:00,108.52,108.54,108.4,108.51,56363.0,95.5137,95.5313,95.4081,95.5049,56363.0
2017-02-15 12:00:00,108.52,108.64,108.45,108.49,120298.0,95.5137,95.6193,95.4521,95.4873,120298.0
2017-02-15 12:05:00,108.48,108.6,108.4,108.41,57770.0,95.4785,95.5841,95.4081,95.4169,57770.0
2017-02-15 12:10:00,108.39,108.46,108.31,108.35,32331.0,95.3993,95.4609,95.3289,95.3641,32331.0
2017-02-15 12:15:00,108.35,108.5,108.35,108.5,41023.0,95.3641,95.4961,95.3641,95.4961,41023.0
2017-02-15 12:20:00,108.5,108.67,108.46,108.67,40143.0,95.4961,95.6457,95.4609,95.6457,40143.0
2017-02-15 12:25:00,108.66,108.77,108.57,108.57,44217.0,95.6369,95.7337,95.5577,95.5577,44217.0
2017-02-15 12:30:00,108.6,108.63,108.56,108.6,21657.0,95.5841,95.6105,95.5489,95.5841,21657.0
2017-02-15 12:35:00,108.61,108.64,108.51,108.51,21595.0,95.5929,95.6193,95.5049,95.5049,21595.0
2017-02-15 12:40:00,108.53,108.6,108.47,108.48,99319.0,95.5225,95.5841,95.4697,95.4785,99319.0
2017-02-15 12:45:00,108.5,108.52,108.46,108.47,23457.0,95.4961,95.5137,95.4609,95.4697,23457.0
2017-02-15 12:50:00,108.49,108.6,108.47,108.51,40777.0,95.4873,95.5841,95.4697,95.5049,40777.0
2017-02-15 12:55:00,108.53,108.57,108.41,108.53,32032.0,95.5225,95.5577,95.4169,95.5225,32032.0
2017-02-15 13:00:00,108.58,108.81,108.54,108.79,36410.0,95.5665,95.7689,95.5313,95.7513,36410.0
2017-02-15 13:05:00,108.81,108.83,108.67,108.69,16064.0,95.7689,95.7865,95.6457,95.6633,16064.0
2017-02-15 13:10:00,108.7,108.77,108.63,108.64,14550.0,95.6721,95.7337,95.6105,95.6193,14550.0
2017-02-15 13:15:00,108.65,108.76,108.65,108.69,16426.0,95.6281,95.7249,95.6281,95.6633,16426.0
2017-02-15 13:20:00,108.69,108.74,108.68,108.74,12649.0,95.6633,95.7073,95.6545,95.7073,12649.0
2017-02-15 13:25:00,108.74,108.74,108.67,108.7,10163.0,95.7073,95.7073,95.6457,95.6721,10163.0
2017-02-15 13:30:00,108.73,108.83,108.73,108.77,16625.0,95.6985,95.7865,95.6985,95.7337,16625.0
2017-02-15 13:35:00,108.78,108.78,108.67,108.7,14075.0,95.7425,95.7425,95.6457,95.6721,14075.0
2017-02-15 13:40:00,108.7,108.73,108.68,108.71,14967.0,95.6721,95.6985,95.6545,95.6809,14967.0
2017-02-15 13:45:00,108.7,108.87,108.68,108.74,101619.0,95.6721,95.8217,95.6545,95.7073,101619.0
2017-02-15 13:50:00,108.75,108.82,108.73,108.82,47780.0,95.7161,95.7777,95.6985,95.7777,47780.0
2017-02-15 13:55:00,108.82,109.03,108.81,108.88,246913.0,95.7777,95.9626,95.7689,95.8305,246913.0
2017-02-15 14:00:00,108.88,109.01,108.87,109.01,38594.0,95.8305,95.945,95.8217,95.945,38594.0
2017-02-15 14:05:00,109.01,109.13,108.97,109.03,75015.0,95.945,96.0506,95.9098,95.9626,75015.0
2017-02-15 14:10:00,109.03,109.15,109.02,109.03,24743.0,95.9626,96.0682,95.9538,95.9626,24743.0
2017-02-15 14:15:00,109.05,109.07,108.95,109.01,120779.0,95.9802,95.9978,95.8921,95.945,120779.0
2017-02-15 14:20:00,108.99,109.08,108.95,109.0,32540.0,95.9274,96.0066,95.8921,95.9362,32540.0
2017-02-15 14:25:00,109.0,109.06,108.98,109.01,46853.0,95.9362,95.989,95.9186,95.945,46853.0
2017-02-15 14:30:00,109.0,109.02,108.97,108.99,16725.0,95.9362,95.9538,95.9098,95.9274,16725.0
2017-02-15 14:35:00,108.99,109.02,108.97,108.99,27723.0,95.9274,95.9538,95.9098,95.9274,27723.0
2017-02-15 14:40:00,108.99,109.01,108.99,109.0,36752.0,95.9274,95.945,95.9274,95.9362,36752.0
2017-02-15 14:45:00,109.0,109.13,108.98,109.03,372739.0,95.9362,96.0506,95.9186,95.9626,372739.0
2017-02-15 14:50:00,109.03,109.05,108.94,109.02,278930.0,95.9626,95.9802,95.8833,95.9538,278930.0
2017-02-15 14:55:00,109.01,109.29,109.01,109.14,32972.0,95.945,96.1914,95.945,96.0594,32972.0
2017-02-15 15:00:00,109.13,109.13,108.96,109.01,29009.0,96.0506,96.0506,95.9009,95.945,29009.0
2017-02-15 15:05:00,109.01,109.04,108.96,109.0,25127.0,95.945,95.9714,95.9009,95.9362,25127.0
2017-02-15 15:10:00,109.01,109.26,108.97,109.23,23033.0,95.945,96.165,95.9098,96.1386,23033.0
2017-02-15 15:15:00,109.26,109.39,109.22,109.32,29987.0,96.165,96.2794,96.1298,96.2178,29987.0
2017-02-15 15:20:00,109.32,109.35,109.23,109.26,30969.0,96.2178,96.2442,96.1386,96.165,30969.0
2017-02-15 15:25:00,109.26,109.4,109.24,109.25,83414.0,96.165,96.2882,96.1474,96.1562,83414.0
2017-02-15 15:30:00,109.25,109.26,109.14,109.16,30710.0,96.1562,96.165,96.0594,96.077,30710.0
2017-02-15 15:35:00,109.16,109.18,109.1,109.11,39320.0,96.077,96.0946,96.0242,96.033,39320.0
2017-02-15 15:40:00,109.11,109.16,109.08,109.15,76366.0,96.033,96.077,96.0066,96.0682,76366.0
2017-02-15 15:45:00,109.15,109.36,109.14,109.35,78407.0,96.0682,96.253,96.0594,96.2442,78407.0
2017-02-15 15:50:00,109.35,109.35,109.16,109.16,56919.0,96.2442,96.2442,96.077,96.077,56919.0
2017-02-15 15:55:00,109.17,109.26,109.09,109.12,201053.0,96.0858,96.165,96.0154,96.0418,201053.0
2017-02-16 09:30:00,109.15,109.4,108.87,109.1,130426.0,96.0682,96.2882,95.8217,96.0242,130426.0
2017-02-16 09:35:00,109.1,109.1,108.8,108.84,56865.0,96.0242,96.0242,95.7601,95.7953,56865.0
2017-02-16 09:40:00,108.88,108.94,108.68,108.75,42538.0,95.8305,95.8833,95.6545,95.7161,42538.0
2017-02-16 09:45:00,108.75,108.76,108.46,108.65,42677.0,95.7161,95.7249,95.4609,95.6281,42677.0
2017-02-16 09:50:00,108.64,108.74,108.37,108.59,74029.0,95.6193,95.7073,95.3817,95.5753,74029.0
2017-02-16 09:55:00,108.59,108.73,108.58,108.65,96369.0,95.5753,95.6985,95.5665,95.6281,96369.0
2017-02-16 10:00:00,108.64,108.69,108.32,108.33,58012.0,95.6193,95.6633,95.3377,95.3465,58012.0
2017-02-16 10:05:00,108.32,108.49,108.2,108.23,72570.0,95.3377,95.4873,95.232,95.2584,72570.0
2017-02-16 10:10:00,108.22,108.34,108.22,108.32,58192.0,95.2496,95.3553,95.2496,95.3377,58192.0
2017-02-16 10:15:00,108.31,108.38,108.26,108.37,52266.0,95.3289,95.3905,95.2848,95.3817,52266.0
2017-02-16 10:20:00,108.37,108.49,108.37,108.38,41040.0,95.3817,95.4873,95.3817,95.3905,41040.0
2017-02-16 10:25:00,108.38,108.48,108.35,108.42,45503.0,95.3905,95.4785,95.3641,95.4257,45503.0
2017-02-16 10:30:00,108.41,108.69,108.34,108.69,50531.0,95.4169,95.6633,95.3553,95.6633,50531.0
2017-02-16 10:35:00,108.68,108.75,108.57,108.7,61663.0,95.6545,95.7161,95.5577,95.6721,61663.0
2017-02-16 10:40:00,108.67,108.7,108.49,108.51,42657.0,95.6457,95.6721,95.4873,95.5049,42657.0
2017-02-16 10:45:00,108.5,108.52,108.26,108.29,56444.0,95.4961,95.5137,95.2848,95.3112,56444.0
2017-02-16 10:50:00,108.29,108.32,108.17,108.25,57587.0,95.3112,95.3377,95.2056,95.276,57587.0
2017-02-16 10:55:00,108.26,108.44,108.24,108.41,27841.0,95.2848,95.4433,95.2672,95.4169,27841.0
2017-02-16 11:00:00,108.42,108.42,108.36,108.38,29425.0,95.4257,95.4257,95.3729,95.3905,29425.0
2017-02-16 11:05:00,108.39,108.45,108.13,108.27,47162.0,95.3993,95.4521,95.1704,95.2936,47162.0
2017-02-16 11:10:00,108.25,108.25,108.01,108.12,59260.0,95.276,95.276,95.0648,95.1616,59260.0
2017-02-16 11:15:00,108.12,108.28,108.1,108.13,62329.0,95.1616,95.3024,95.144,95.1704,62329.0
2017-02-16 11:20:00,108.13,108.43,108.12,108.43,63109.0,95.1704,95.4345,95.1616,95.4345,63109.0
2017-02-16 11:25:00,108.43,108.62,108.41,108.62,67829.0,95.4345,95.6017,95.4169,95.6017,67829.0
2017-02-16 11:30:00,108.58,108.68,108.58,108.62,52664.0,95.5665,95.6545,95.5665,95.6017,52664.0
2017-02-16 11:35:00,108.62,108.62,108.42,108.45,66929.0,95.6017,95.6017,95.4257,95.4521,66929.0
2017-02-16 11:40:00,108.46,108.54,108.42,108.54,81760.0,95.4609,95.5313,95.4257,95.5313,81760.0
2017-02-16 11:45:00,108.54,108.74,108.49,108.71,29989.0,95.5313,95.7073,95.4873,95.6809,29989.0
2017-02-16 11:50:00,108.69,109.31,108.69,109.07,146528.0,95.6633,96.209,95.6633,95.9978,146528.0
2017-02-16 11:55:00,109.06,109.12,108.88,108.88,65652.0,95.989,96.0418,95.8305,95.8305,65652.0
2017-02-16 12:00:00,108.88,109.02,108.74,108.78,35748.0,95.8305,95.9538,95.7073,95.7425,35748.0
2017-02-16 12:05:00,108.76,108.78,108.62,108.64,26811.0,95.7249,95.7425,95.6017,95.6193,26811.0
2017-02-16 12:10:00,108.63,108.63,108.53,108.57,49983.0,95.6105,95.6105,95.5225,95.5577,49983.0
2017-02-16 12:15:00,108.56,108.56,108.42,108.51,50682.0,95.5489,95.5489,95.4257,95.5049,50682.0
2017-02-16 12:20:00,108.5,108.51,108.24,108.24,66697.0,95.4961,95.5049,95.2672,95.2672,66697.0
2017-02-16 12:25:00,108.25,108.36,108.25,108.28,19146.0,95.276,95.3729,95.276,95.3024,19146.0
2017-02-16 12:30:00,108.27,109.26,108.01,108.09,47286.0,95.2936,96.165,95.0648,95.1352,47286.0
2017-02-16 12:35:00,108.1,108.23,108.02,108.09,33885.0,95.144,95.2584,95.0736,95.1352,33885.0
2017-02-16 12:40:00,108.08,108.32,108.08,108.2,37362.0,95.1264,95.3377,95.1264,95.232,37362.0
2017-02-16 12:45:00,108.19,108.41,108.18,108.22,20708.0,95.2232,95.4169,95.2144,95.2496,20708.0
2017-02-16 12:50:00,108.22,108.31,108.18,108.21,20060.0,95.2496,95.3289,95.2144,95.2408,20060.0
2017-02-16 12:55:00,108.22,108.25,108.07,108.24,32546.0,95.2496,95.276,95.1176,95.2672,32546.0
2017-02-16 13:00:00,108.24,108.26,108.03,108.07,30615.0,95.2672,95.2848,95.0824,95.1176,30615.0
2017-02-16 13:05:00,108.06,108.14,107.96,108.04,25589.0,95.1088,95.1792,95.0208,95.0912,25589.0
2017-02-16 13:10:00,108.06,108.18,108.01,108.07,18118.0,95.1088,95.2144,95.0648,95.1176,18118.0
2017-02-16 13:15:00,108.07,108.09,108.01,108.02,18655.0,95.1176,95.1352,95.0648,95.0736,18655.0
2017-02-16 13:20:00,108.03,108.47,108.02,108.38,68702.0,95.0824,95.4697,95.0736,95.3905,68702.0
2017-02-16 13:25:00,108.39,108.53,108.29,108.5,29050.0,95.3993,95.5225,95.3112,95.4961,29050.0
2017-02-16 13:30:00,108.5,108.66,108.43,108.61,73509.0,95.4961,95.6369,95.4345,95.5929,73509.0
2017-02-16 13:35:00,108.62,108.62,108.52,108.6,24260.0,95.6017,95.6017,95.5137,95.5841,24260.0
2017-02-16 13:40:00,108.6,108.6,108.46,108.5,25228.0,95.5841,95.5841,95.4609,95.4961,25228.0
2017-02-16 13:45:00,108.51,108.55,108.46,108.53,17700.0,95.5049,95.5401,95.4609,95.5225,17700.0
2017-02-16 13:50:00,108.54,108.67,108.52,108.66,22802.0,95.5313,95.6457,95.5137,95.6369,22802.0
2017-02-16 13:55:00,108.67,108.88,108.67,108.83,29953.0,95.6457,95.8305,95.6457,95.7865,29953.0
2017-02-16 14:00:00,108.81,108.91,108.77,108.77,34044.0,95.7689,95.8569,95.7337,95.7337,34044.0
2017-02-16 14:05:00,108.79,108.79,108.71,108.74,20460.0,95.7513,95.7513,95.6809,95.7073,20460.0
2017-02-16 14:10:00,108.74,108.74,108.55,108.55,43809.0,95.7073,95.7073,95.5401,95.5401,43809.0
2017-02-16 14:15:00,108.55,108.65,108.49,108.54,41515.0,95.5401,95.6281,95.4873,95.5313,41515.0
2017-02-16 14:20:00,108.54,108.56,108.45,108.49,36188.0,95.5313,95.5489,95.4521,95.4873,36188.0
2017-02-16 14:25:00,108.49,108.63,108.49,108.63,32757.0,95.4873,95.6105,95.4873,95.6105,32757.0
2017-02-16 14:30:00,108.62,108.68,108.58,108.68,26727.0,95.6017,95.6545,95.5665,95.6545,26727.0
2017-02-16 14:35:00,108.7,108.76,108.64,108.7,31735.0,95.6721,95.7249,95.6193,95.6721,31735.0
2017-02-16 14:40:00,108.68,108.71,108.6,108.7,43597.0,95.6545,95.6809,95.5841,95.6721,43597.0
2017-02-16 14:45:00,108.7,108.76,108.68,108.73,29083.0,95.6721,95.7249,95.6545,95.6985,29083.0
2017-02-16 14:50:00,108.74,108.74,108.7,108.71,39401.0,95.7073,95.7073,95.6721,95.6809,39401.0
2017-02-16 14:55:00,108.72,108.74,108.72,108.72,46704.0,95.6897,95.7073,95.6897,95.6897,46704.0
2017-02-16 15:00:00,108.73,108.83,108.71,108.82,43223.0,95.6985,95.7865,95.6809,95.7777,43223.0
2017-02-16 15:05:00,108.81,108.82,108.64,108.69,30127.0,95.7689,95.7777,95.6193,95.6633,30127.0
2017-02-16 15:10:00,108.68,108.8,108.67,108.76,37482.0,95.6545,95.7601,95.6457,95.7249,37482.0
2017-02-16 15:15:00,108.77,108.8,108.73,108.8,46173.0,95.7337,95.7601,95.6985,95.7601,46173.0
2017-02-16 15:20:00,108.79,108.9,108.78,108.88,65119.0,95.7513,95.8481,95.7425,95.8305,65119.0
2017-02-16 15:25:00,108.88,108.96,108.76,108.78,50050.0,95.8305,95.9009,95.7249,95.7425,50050.0
2017-02-16 15:30:00,108.78,108.86,108.77,108.81,132728.0,95.7425,95.8129,95.7337,95.7689,132728.0
2017-02-16 15:35:00,108.81,108.93,108.81,108.9,56815.0,95.7689,95.8745,95.7689,95.8481,56815.0
2017-02-16 15:40:00,108.9,109.04,108.88,108.99,117316.0,95.8481,95.9714,95.8305,95.9274,117316.0
2017-02-16 15:45:00,108.98,109.1,108.91,109.1,120548.0,95.9186,96.0242,95.8569,96.0242,120548.0
2017-02-16 15:50:00,109.1,109.1,108.98,109.0,144093.0,96.0242,96.0242,95.9186,95.9362,144093.0
2017-02-16 15:55:00,109.0,109.2,108.99,109.18,201223.0,95.9362,96.1122,95.9274,96.0946,201223.0
2017-02-17 09:30:00,111.77,112.16,110.45,110.93,275514.0,98.3742,98.7174,97.2124,97.6348,275514.0
2017-02-17 09:35:00,111.01,111.17,108.5,110.0,381123.0,97.7053,97.8461,95.4961,96.8163,381123.0
2017-02-17 09:40:00,110.02,111.32,109.88,111.04,292617.0,96.8339,97.9781,96.7107,97.7317,292617.0
2017-02-17 09:45:00,110.96,111.3,110.4,111.07,237548.0,97.6612,97.9605,97.1684,97.7581,237548.0
2017-02-17 09:50:00,110.97,111.1,110.26,110.54,183141.0,97.67,97.7845,97.0451,97.2916,183141.0
2017-02-17 09:55:00,110.53,110.53,109.42,109.82,136064.0,97.2828,97.2828,96.3058,96.6579,136064.0
2017-02-17 10:00:00,109.71,110.03,108.7,108.73,146208.0,96.5611,96.8427,95.6721,95.6985,146208.0
2017-02-17 10:05:00,108.7,109.11,107.78,108.16,207978.0,95.6721,96.033,94.8624,95.1968,207978.0
2017-02-17 10:10:00,108.2,109.2,107.81,109.01,216681.0,95.232,96.1122,94.8888,95.945,216681.0
2017-02-17 10:15:00,109.05,110.25,109.01,109.65,150431.0,95.9802,97.0363,95.945,96.5083,150431.0
2017-02-17 10:20:00,109.61,109.68,108.9,109.04,73768.0,96.473,96.5347,95.8481,95.9714,73768.0
2017-02-17 10:25:00,108.89,109.21,108.54,109.16,73749.0,95.8393,96.121,95.5313,96.077,73749.0
2017-02-17 10:30:00,109.2,109.6,109.05,109.56,114181.0,96.1122,96.4642,95.9802,96.429,114181.0
2017-02-17 10:35:00,109.52,109.6,108.75,108.9,111559.0,96.3938,96.4642,95.7161,95.8481,111559.0
2017-02-17 10:40:00,108.91,109.02,108.5,108.64,81319.0,95.8569,95.9538,95.4961,95.6193,81319.0
2017-02-17 10:45:00,108.7,108.84,108.39,108.66,68372.0,95.6721,95.7953,95.3993,95.6369,68372.0
2017-02-17 10:50:00,108.73,109.13,108.69,108.85,73762.0,95.6985,96.0506,95.6633,95.8041,73762.0
2017-02-17 10:55:00,108.83,109.08,108.8,108.95,42562.0,95.7865,96.0066,95.7601,95.8921,42562.0
2017-02-17 11:00:00,108.94,109.23,108.94,109.07,41587.0,95.8833,96.1386,95.8833,95.9978,41587.0
2017-02-17 11:05:00,109.06,109.23,108.76,109.18,39122.0,95.989,96.1386,95.7249,96.0946,39122.0
2017-02-17 11:10:00,109.15,109.38,109.1,109.26,30401.0,96.0682,96.2706,96.0242,96.165,30401.0
2017-02-17 11:15:00,109.24,109.28,109.04,109.18,51800.0,96.1474,96.1826,95.9714,96.0946,51800.0
2017-02-17 11:20:00,109.14,109.21,108.9,109.08,66243.0,96.0594,96.121,95.8481,96.0066,66243.0
2017-02-17 11:25:00,109.07,109.15,108.95,109.07,42506.0,95.9978,96.0682,95.8921,95.9978,42506.0
2017-02-17 11:30:00,109.04,109.1,108.95,108.99,41644.0,95.9714,96.0242,95.8921,95.9274,41644.0
2017-02-17 11:35:00,108.96,109.01,108.73,108.8,38365.0,95.9009,95.945,95.6985,95.7601,38365.0
2017-02-17 11:40:00,108.77,109.01,108.77,108.93,20502.0,95.7337,95.945,95.7337,95.8745,20502.0
2017-02-17 11:45:00,108.94,109.11,108.91,108.95,31854.0,95.8833,96.033,95.8569,95.8921,31854.0
2017-02-17 11:50:00,108.95,109.23,108.93,109.08,25042.0,95.8921,96.1386,95.8745,96.0066,25042.0
2017-02-17 11:55:00,109.05,109.05,108.61,108.64,58553.0,95.9802,95.9802,95.5929,95.6193,58553.0
2017-02-17 12:00:00,108.61,108.71,108.53,108.71,35640.0,95.5929,95.6809,95.5225,95.6809,35640.0
2017-02-17 12:05:00,108.73,108.9,108.63,108.67,24987.0,95.6985,95.8481,95.6105,95.6457,24987.0
2017-02-17 12:10:00,108.61,108.74,108.6,108.68,17691.0,95.5929,95.7073,95.5841,95.6545,17691.0
2017-02-17 12:15:00,108.67,108.73,108.4,108.44,32364.0,95.6457,95.6985,95.4081,95.4433,32364.0
2017-02-17 12:20:00,108.48,108.53,108.37,108.41,29146.0,95.4785,95.5225,95.3817,95.4169,29146.0
2017-02-17 12:25:00,108.44,108.58,108.4,108.5,19641.0,95.4433,95.5665,95.4081,95.4961,19641.0
2017-02-17 12:30:00,108.5,108.69,108.43,108.59,23442.0,95.4961,95.6633,95.4345,95.5753,23442.0
2017-02-17 12:35:00,108.6,108.63,108.53,108.6,14745.0,95.5841,95.6105,95.5225,95.5841,14745.0
2017-02-17 12:40:00,108.6,108.69,108.53,108.57,18350.0,95.5841,95.6633,95.5225,95.5577,18350.0
2017-02-17 12:45:00,108.58,108.66,108.46,108.54,26102.0,95.5665,95.6369,95.4609,95.5313,26102.0
2017-02-17 12:50:00,108.53,108.6,108.49,108.51,21913.0,95.5225,95.5841,95.4873,95.5049,21913.0
2017-02-17 12:55:00,108.52,108.63,108.5,108.61,12139.0,95.5137,95.6105,95.4961,95.5929,12139.0
2017-02-17 13:00:00,108.58,108.68,108.48,108.68,27254.0,95.5665,95.6545,95.4785,95.6545,27254.0
2017-02-17 13:05:00,108.63,108.63,108.5,108.54,12955.0,95.6105,95.6105,95.4961,95.5313,12955.0
2017-02-17 13:10:00,108.57,108.69,108.56,108.68,16045.0,95.5577,95.6633,95.5489,95.6545,16045.0
2017-02-17 13:15:00,108.66,108.66,108.5,108.55,14782.0,95.6369,95.6369,95.4961,95.5401,14782.0
2017-02-17 13:20:00,108.54,108.88,108.54,108.79,23078.0,95.5313,95.8305,95.5313,95.7513,23078.0
2017-02-17 13:25:00,108.8,109.33,108.75,109.21,53460.0,95.7601,96.2266,95.7161,96.121,53460.0
2017-02-17 13:30:00,109.21,109.67,109.19,109.39,118688.0,96.121,96.5259,96.1034,96.2794,118688.0
2017-02-17 13:35:00,109.4,109.52,109.18,109.47,71930.0,96.2882,96.3938,96.0946,96.3498,71930.0
2017-02-17 13:40:00,109.48,109.9,109.44,109.81,112468.0,96.3586,96.7283,96.3234,96.6491,112468.0
2017-02-17 13:45:00,109.81,109.94,109.55,109.64,57438.0,96.6491,96.7635,96.4202,96.4994,57438.0
2017-02-17 13:50:00,109.61,109.8,109.56,109.71,68671.0,96.473,96.6403,96.429,96.5611,68671.0
2017-02-17 13:55:00,109.68,110.09,109.68,110.09,68532.0,96.5347,96.8955,96.5347,96.8955,68532.0
2017-02-17 14:00:00,110.0,110.09,109.73,109.91,78717.0,96.8163,96.8955,96.5787,96.7371,78717.0
2017-02-17 14:05:00,109.93,110.02,109.82,109.9,58541.0,96.7547,96.8339,96.6579,96.7283,58541.0
2017-02-17 14:10:00,109.88,109.95,109.66,109.82,37157.0,96.7107,96.7723,96.5171,96.6579,37157.0
2017-02-17 14:15:00,109.8,109.81,109.56,109.6,30416.0,96.6403,96.6491,96.429,96.4642,30416.0
2017-02-17 14:20:00,109.6,109.79,109.59,109.64,27653.0,96.4642,96.6315,96.4554,96.4994,27653.0
2017-02-17 14:25:00,109.62,109.79,109.6,109.72,34295.0,96.4818,96.6315,96.4642,96.5699,34295.0
2017-02-17 14:30:00,109.69,109.88,109.56,109.81,41619.0,96.5435,96.7107,96.429,96.6491,41619.0
2017-02-17 14:35:00,109.79,109.9,109.73,109.82,23008.0,96.6315,96.7283,96.5787,96.6579,23008.0
2017-02-17 14:40:00,109.79,109.92,109.79,109.85,32426.0,96.6315,96.7459,96.6315,96.6843,32426.0
2017-02-17 14:45:00,109.87,109.9,109.8,109.9,28642.0,96.7019,96.7283,96.6403,96.7283,28642.0
2017-02-17 14:50:00,109.9,110.13,109.82,110.06,67801.0,96.7283,96.9307,96.6579,96.8691,67801.0
2017-02-17 14:55:00,110.12,110.31,110.07,110.16,61911.0,96.9219,97.0891,96.8779,96.9571,61911.0
2017-02-17 15:00:00,110.15,110.21,109.97,109.99,34291.0,96.9483,97.0011,96.7899,96.8075,34291.0
2017-02-17 15:05:00,110.02,110.07,109.99,110.02,24989.0,96.8339,96.8779,96.8075,96.8339,24989.0
2017-02-17 15:10:00,110.0,110.29,109.97,110.24,58888.0,96.8163,97.0715,96.7899,97.0275,58888.0
2017-02-17 15:15:00,110.24,110.37,110.23,110.29,75442.0,97.0275,97.142,97.0187,97.0715,75442.0
2017-02-17 15:20:00,110.29,110.37,110.22,110.27,59862.0,97.0715,97.142,97.0099,97.0539,59862.0
2017-02-17 15:25:00,110.26,110.35,110.26,110.27,59448.0,97.0451,97.1244,97.0451,97.0539,59448.0
2017-02-17 15:30:00,110.26,110.37,110.23,110.3,64697.0,97.0451,97.142,97.0187,97.0803,64697.0
2017-02-17 15:35:00,110.3,110.37,110.16,110.17,107921.0,97.0803,97.142,96.9571,96.9659,107921.0
2017-02-17 15:40:00,110.17,110.17,109.95,110.15,76760.0,96.9659,96.9659,96.7723,96.9483,76760.0
2017-02-17 15:45:00,110.16,110.35,110.16,110.21,72703.0,96.9571,97.1244,96.9571,97.0011,72703.0
2017-02-17 15:50:00,110.21,110.24,110.02,110.1,136628.0,97.0011,97.0275,96.8339,96.9043,136628.0
2017-02-17 15:55:00,110.12,110.26,109.98,110.22,181145.0,96.9219,97.0451,96.7987,97.0099,181145.0
2017-02-21 09:30:00,110.24,110.27,109.31,109.41,96592.0,97.0275,97.0539,96.209,96.297,96592.0
2017-02-21 09:35:00,109.45,109.5,108.97,109.31,58048.0,96.3322,96.3762,95.9098,96.209,58048.0
2017-02-21 09:40:00,109.25,109.37,108.94,109.05,47574.0,96.1562,96.2618,95.8833,95.9802,47574.0
2017-02-21 09:45:00,109.0,109.16,108.55,108.81,105890.0,95.9362,96.077,95.5401,95.7689,105890.0
2017-02-21 09:50:00,108.72,109.15,108.57,109.14,43026.0,95.6897,96.0682,95.5577,96.0594,43026.0
2017-02-21 09:55:00,109.14,109.15,108.86,108.91,61485.0,96.0594,96.0682,95.8129,95.8569,61485.0
2017-02-21 10:00:00,108.92,109.17,108.89,108.94,58334.0,95.8657,96.0858,95.8393,95.8833,58334.0
2017-02-21 10:05:00,108.92,109.08,108.86,108.97,43520.0,95.8657,96.0066,95.8129,95.9098,43520.0
2017-02-21 10:10:00,108.97,109.01,108.89,108.92,48511.0,95.9098,95.945,95.8393,95.8657,48511.0
2017-02-21 10:15:00,108.94,109.0,108.68,108.68,41487.0,95.8833,95.9362,95.6545,95.6545,41487.0
2017-02-21 10:20:00,108.69,108.7,108.6,108.62,68291.0,95.6633,95.6721,95.5841,95.6017,68291.0
2017-02-21 10:25:00,108.63,108.78,108.6,108.77,57424.0,95.6105,95.7425,95.5841,95.7337,57424.0
2017-02-21 10:30:00,108.78,108.86,108.76,108.81,30545.0,95.7425,95.8129,95.7249,95.7689,30545.0
2017-02-21 10:35:00,108.83,108.99,108.81,108.98,25469.0,95.7865,95.9274,95.7689,95.9186,25469.0
2017-02-21 10:40:00,108.98,109.11,108.95,109.09,24159.0,95.9186,96.033,95.8921,96.0154,24159.0
2017-02-21 10:45:00,109.07,109.18,109.01,109.04,34111.0,95.9978,96.0946,95.945,95.9714,34111.0
2017-02-21 10:50:00,109.08,109.12,109.02,109.04,16947.0,96.0066,96.0418,95.9538,95.9714,16947.0
2017-02-21 10:55:00,109.05,109.09,109.02,109.08,16223.0,95.9802,96.0154,95.9538,96.0066,16223.0
2017-02-21 11:00:00,109.09,109.12,109.03,109.04,19902.0,96.0154,96.0418,95.9626,95.9714,19902.0
2017-02-21 11:05:00,109.04,109.18,109.01,109.11,50309.0,95.9714,96.0946,95.945,96.033,50309.0
2017-02-21 11:10:00,109.11,109.15,108.95,109.03,47304.0,96.033,96.0682,95.8921,95.9626,47304.0
2017-02-21 11:15:00,109.04,109.07,108.9,109.0,43760.0,95.9714,95.9978,95.8481,95.9362,43760.0
2017-02-21 11:20:00,108.96,109.12,108.78,108.82,47378.0,95.9009,96.0418,95.7425,95.7777,47378.0
2017-02-21 11:25:00,108.83,109.01,108.83,108.87,47086.0,95.7865,95.945,95.7865,95.8217,47086.0
2017-02-21 11:30:00,108.86,108.97,108.83,108.97,12543.0,95.8129,95.9098,95.7865,95.9098,12543.0
2017-02-21 11:35:00,108.96,109.0,108.78,108.81,38091.0,95.9009,95.9362,95.7425,95.7689,38091.0
2017-02-21 11:40:00,108.8,108.93,108.8,108.93,9823.0,95.7601,95.8745,95.7601,95.8745,9823.0
2017-02-21 11:45:00,108.93,109.04,108.89,108.93,18560.0,95.8745,95.9714,95.8393,95.8745,18560.0
2017-02-21 11:50:00,108.92,109.05,108.89,109.05,15738.0,95.8657,95.9802,95.8393,95.9802,15738.0
2017-02-21 11:55:00,109.04,109.25,108.98,109.21,19905.0,95.9714,96.1562,95.9186,96.121,19905.0
2017-02-21 12:00:00,109.19,109.25,109.1,109.13,22039.0,96.1034,96.1562,96.0242,96.0506,22039.0
2017-02-21 12:05:00,109.16,109.22,109.08,109.12,22130.0,96.077,96.1298,96.0066,96.0418,22130.0
2017-02-21 12:10:00,109.1,109.13,109.05,109.09,15470.0,96.0242,96.0506,95.9802,96.0154,15470.0
2017-02-21 12:15:00,109.09,109.1,109.0,109.07,21878.0,96.0154,96.0242,95.9362,95.9978,21878.0
2017-02-21 12:20:00,109.07,109.15,109.06,109.1,14467.0,95.9978,96.0682,95.989,96.0242,14467.0
2017-02-21 12:25:00,109.1,109.21,109.09,109.15,18312.0,96.0242,96.121,96.0154,96.0682,18312.0
2017-02-21 12:30:00,109.15,109.19,109.12,109.18,11936.0,96.0682,96.1034,96.0418,96.0946,11936.0
2017-02-21 12:35:00,109.17,109.2,109.12,109.14,16721.0,96.0858,96.1122,96.0418,96.0594,16721.0
2017-02-21 12:40:00,109.15,109.19,109.13,109.15,16061.0,96.0682,96.1034,96.0506,96.0682,16061.0
2017-02-21 12:45:00,109.15,109.17,109.12,109.15,17000.0,96.0682,96.0858,96.0418,96.0682,17000.0
2017-02-21 12:50:00,109.14,109.15,109.04,109.05,36496.0,96.0594,96.0682,95.9714,95.9802,36496.0
2017-02-21 12:55:00,109.06,109.12,109.05,109.1,17045.0,95.989,96.0418,95.9802,96.0242,17045.0
2017-02-21 13:00:00,109.1,109.12,109.05,109.11,11555.0,96.0242,96.0418,95.9802,96.033,11555.0
2017-02-21 13:05:00,109.12,109.18,109.06,109.13,31413.0,96.0418,96.0946,95.989,96.0506,31413.0
2017-02-21 13:10:00,109.14,109.3,109.14,109.29,16622.0,96.0594,96.2002,96.0594,96.1914,16622.0
2017-02-21 13:15:00,109.29,109.59,109.26,109.59,53303.0,96.1914,96.4554,96.165,96.4554,53303.0
2017-02-21 13:20:00,109.59,109.74,109.55,109.58,46085.0,96.4554,96.5875,96.4202,96.4466,46085.0
2017-02-21 13:25:00,109.58,109.58,109.47,109.55,13447.0,96.4466,96.4466,96.3498,96.4202,13447.0
2017-02-21 13:30:00,109.53,109.55,109.4,109.4,9737.0,96.4026,96.4202,96.2882,96.2882,9737.0
2017-02-21 13:35:00,109.39,109.56,109.39,109.44,18952.0,96.2794,96.429,96.2794,96.3234,18952.0
2017-02-21 13:40:00,109.43,109.52,109.43,109.46,10594.0,96.3146,96.3938,96.3146,96.341,10594.0
2017-02-21 13:45:00,109.46,109.6,109.46,109.58,13599.0,96.341,96.4642,96.341,96.4466,13599.0
2017-02-21 13:50:00,109.57,109.58,109.47,109.49,12648.0,96.4378,96.4466,96.3498,96.3674,12648.0
2017-02-21 13:55:00,109.5,109.72,109.45,109.66,81505.0,96.3762,96.5699,96.3322,96.5171,81505.0
2017-02-21 14:00:00,109.66,109.66,109.48,109.56,13639.0,96.5171,96.5171,96.3586,96.429,13639.0
2017-02-21 14:05:00,109.54,109.57,109.49,109.5,8861.0,96.4114,96.4378,96.3674,96.3762,8861.0
2017-02-21 14:10:00,109.49,109.59,109.49,109.55,8198.0,96.3674,96.4554,96.3674,96.4202,8198.0
2017-02-21 14:15:00,109.57,109.57,109.47,109.49,11170.0,96.4378,96.4378,96.3498,96.3674,11170.0
2017-02-21 14:20:00,109.49,109.55,109.49,109.51,12270.0,96.3674,96.4202,96.3674,96.385,12270.0
2017-02-21 14:25:00,109.52,109.52,109.42,109.43,13308.0,96.3938,96.3938,96.3058,96.3146,13308.0
2017-02-21 14:30:00,109.45,109.55,109.44,109.55,30819.0,96.3322,96.4202,96.3234,96.4202,30819.0
2017-02-21 14:35:00,109.56,109.61,109.55,109.57,17894.0,96.429,96.473,96.4202,96.4378,17894.0
2017-02-21 14:40:00,109.57,109.61,109.55,109.57,26834.0,96.4378,96.473,96.4202,96.4378,26834.0
2017-02-21 14:45:00,109.57,109.57,109.46,109.49,21204.0,96.4378,96.4378,96.341,96.3674,21204.0
2017-02-21 14:50:00,109.5,109.51,109.37,109.37,14739.0,96.3762,96.385,96.2618,96.2618,14739.0
2017-02-21 14:55:00,109.36,109.4,109.33,109.34,17265.0,96.253,96.2882,96.2266,96.2354,17265.0
2017-02-21 15:00:00,109.34,109.34,109.23,109.32,25866.0,96.2354,96.2354,96.1386,96.2178,25866.0
2017-02-21 15:05:00,109.32,109.37,109.29,109.31,21045.0,96.2178,96.2618,96.1914,96.209,21045.0
2017-02-21 15:10:00,109.31,109.38,109.3,109.36,27411.0,96.209,96.2706,96.2002,96.253,27411.0
2017-02-21 15:15:00,109.37,109.4,109.34,109.39,19653.0,96.2618,96.2882,96.2354,96.2794,19653.0
2017-02-21 15:20:00,109.39,109.51,109.38,109.51,24964.0,96.2794,96.385,96.2706,96.385,24964.0
2017-02-21 15:25:00,109.48,109.52,109.39,109.39,51524.0,96.3586,96.3938,96.2794,96.2794,51524.0
2017-02-21 15:30:00,109.4,109.51,109.39,109.51,50650.0,96.2882,96.385,96.2794,96.385,50650.0
2017-02-21 15:35:00,109.48,109.58,109.46,109.52,36912.0,96.3586,96.4466,96.341,96.3938,36912.0
2017-02-21 15:40:00,109.52,109.66,109.52,109.62,49284.0,96.3938,96.5171,96.3938,96.4818,49284.0
2017-02-21 15:45:00,109.61,109.62,109.49,109.55,67112.0,96.473,96.4818,96.3674,96.4202,67112.0
2017-02-21 15:50:00,109.54,109.72,109.54,109.67,126023.0,96.4114,96.5699,96.4114,96.5259,126023.0
2017-02-21 15:55:00,109.69,109.71,109.57,109.59,137397.0,96.5435,96.5611,96.4378,96.4554,137397.0
2017-02-22 09:30:00,108.8,109.16,108.7,109.16,125567.0,95.7601,96.077,95.6721,96.077,125567.0
2017-02-22 09:35:00,109.15,109.15,108.8,109.05,31707.0,96.0682,96.0682,95.7601,95.9802,31707.0
2017-02-22 09:40:00,109.12,109.12,108.8,108.89,48439.0,96.0418,96.0418,95.7601,95.8393,48439.0
2017-02-22 09:45:00,108.9,109.28,108.89,109.2,23039.0,95.8481,96.1826,95.8393,96.1122,23039.0
2017-02-22 09:50:00,109.21,109.5,109.19,109.46,20359.0,96.121,96.3762,96.1034,96.341,20359.0
2017-02-22 09:55:00,109.49,109.49,109.02,109.15,24772.0,96.3674,96.3674,95.9538,96.0682,24772.0
2017-02-22 10:00:00,109.12,109.45,109.12,109.45,14153.0,96.0418,96.3322,96.0418,96.3322,14153.0
2017-02-22 10:05:00,109.49,109.49,109.28,109.42,16939.0,96.3674,96.3674,96.1826,96.3058,16939.0
2017-02-22 10:10:00,109.44,109.68,109.31,109.67,53578.0,96.3234,96.5347,96.209,96.5259,53578.0
2017-02-22 10:15:00,109.65,109.75,109.6,109.6,16936.0,96.5083,96.5963,96.4642,96.4642,16936.0
2017-02-22 10:20:00,109.63,109.68,109.54,109.57,22435.0,96.4906,96.5347,96.4114,96.4378,22435.0
2017-02-22 10:25:00,109.55,109.7,109.48,109.7,11843.0,96.4202,96.5523,96.3586,96.5523,11843.0
2017-02-22 10:30:00,109.66,109.78,109.64,109.73,24912.0,96.5171,96.6227,96.4994,96.5787,24912.0
2017-02-22 10:35:00,109.7,109.88,109.7,109.85,21167.0,96.5523,96.7107,96.5523,96.6843,21167.0
2017-02-22 10:40:00,109.82,109.88,109.73,109.86,22995.0,96.6579,96.7107,96.5787,96.6931,22995.0
2017-02-22 10:45:00,109.84,109.88,109.64,109.75,56488.0,96.6755,96.7107,96.4994,96.5963,56488.0
2017-02-22 10:50:00,109.76,109.92,109.76,109.87,84040.0,96.6051,96.7459,96.6051,96.7019,84040.0
2017-02-22 10:55:00,109.85,109.87,109.69,109.7,23490.0,96.6843,96.7019,96.5435,96.5523,23490.0
2017-02-22 11:00:00,109.7,109.78,109.62,109.78,21301.0,96.5523,96.6227,96.4818,96.6227,21301.0
2017-02-22 11:05:00,109.78,109.88,109.64,109.74,23142.0,96.6227,96.7107,96.4994,96.5875,23142.0
2017-02-22 11:10:00,109.76,109.77,109.66,109.66,12975.0,96.6051,96.6139,96.5171,96.5171,12975.0
2017-02-22 11:15:00,109.67,109.7,109.49,109.57,19808.0,96.5259,96.5523,96.3674,96.4378,19808.0
2017-02-22 11:20:00,109.59,109.63,109.41,109.42,11250.0,96.4554,96.4906,96.297,96.3058,11250.0
2017-02-22 11:25:00,109.43,109.48,109.42,109.43,14148.0,96.3146,96.3586,96.3058,96.3146,14148.0
2017-02-22 11:30:00,109.43,109.43,109.26,109.27,14627.0,96.3146,96.3146,96.165,96.1738,14627.0
2017-02-22 11:35:00,109.29,109.32,109.21,109.29,11708.0,96.1914,96.2178,96.121,96.1914,11708.0
2017-02-22 11:40:00,109.29,109.43,109.29,109.4,24568.0,96.1914,96.3146,96.1914,96.2882,24568.0
2017-02-22 11:45:00,109.41,109.46,109.38,109.45,19609.0,96.297,96.341,96.2706,96.3322,19609.0
2017-02-22 11:50:00,109.45,109.5,109.35,109.36,15767.0,96.3322,96.3762,96.2442,96.253,15767.0
2017-02-22 11:55:00,109.41,109.46,109.34,109.38,14548.0,96.297,96.341,96.2354,96.2706,14548.0
2017-02-22 12:00:00,109.36,109.36,109.22,109.29,11430.0,96.253,96.253,96.1298,96.1914,11430.0
2017-02-22 12:05:00,109.3,109.31,109.21,109.26,9605.0,96.2002,96.209,96.121,96.165,9605.0
2017-02-22 12:10:00,109.26,109.35,109.19,109.35,19514.0,96.165,96.2442,96.1034,96.2442,19514.0
2017-02-22 12:15:00,109.34,109.57,109.32,109.51,31706.0,96.2354,96.4378,96.2178,96.385,31706.0
2017-02-22 12:20:00,109.52,109.58,109.51,109.56,13752.0,96.3938,96.4466,96.385,96.429,13752.0
2017-02-22 12:25:00,109.56,109.59,109.51,109.55,6209.0,96.429,96.4554,96.385,96.4202,6209.0
2017-02-22 12:30:00,109.53,109.56,109.51,109.51,7282.0,96.4026,96.429,96.385,96.385,7282.0
2017-02-22 12:35:00,109.52,109.52,109.44,109.47,5857.0,96.3938,96.3938,96.3234,96.3498,5857.0
2017-02-22 12:40:00,109.44,109.49,109.43,109.43,8043.0,96.3234,96.3674,96.3146,96.3146,8043.0
2017-02-22 12:45:00,109.41,109.51,109.39,109.47,7658.0,96.297,96.385,96.2794,96.3498,7658.0
2017-02-22 12:50:00,109.46,109.52,109.44,109.44,13218.0,96.341,96.3938,96.3234,96.3234,13218.0
2017-02-22 12:55:00,109.45,109.48,109.42,109.44,5850.0,96.3322,96.3586,96.3058,96.3234,5850.0
2017-02-22 13:00:00,109.44,109.53,109.33,109.33,35258.0,96.3234,96.4026,96.2266,96.2266,35258.0
2017-02-22 13:05:00,109.33,109.41,109.29,109.38,11680.0,96.2266,96.297,96.1914,96.2706,11680.0
2017-02-22 13:10:00,109.37,109.4,109.31,109.31,6454.0,96.2618,96.2882,96.209,96.209,6454.0
2017-02-22 13:15:00,109.31,109.32,109.25,109.25,13508.0,96.209,96.2178,96.1562,96.1562,13508.0
2017-02-22 13:20:00,109.26,109.51,109.26,109.48,20283.0,96.165,96.385,96.165,96.3586,20283.0
2017-02-22 13:25:00,109.5,109.54,109.48,109.53,7409.0,96.3762,96.4114,96.3586,96.4026,7409.0
2017-02-22 13:30:00,109.53,109.62,109.53,109.59,10199.0,96.4026,96.4818,96.4026,96.4554,10199.0
2017-02-22 13:35:00,109.55,109.62,109.52,109.62,14222.0,96.4202,96.4818,96.3938,96.4818,14222.0
2017-02-22 13:40:00,109.62,109.65,109.57,109.57,6536.0,96.4818,96.5083,96.4378,96.4378,6536.0
2017-02-22 13:45:00,109.57,109.65,109.57,109.63,4991.0,96.4378,96.5083,96.4378,96.4906,4991.0
2017-02-22 13:50:00,109.6,109.68,109.6,109.64,11746.0,96.4642,96.5347,96.4642,96.4994,11746.0
2017-02-22 13:55:00,109.65,109.68,109.61,109.64,5200.0,96.5083,96.5347,96.473,96.4994,5200.0
2017-02-22 14:00:00,109.66,109.7,109.55,109.55,12901.0,96.5171,96.5523,96.4202,96.4202,12901.0
2017-02-22 14:05:00,109.57,109.58,109.5,109.51,7878.0,96.4378,96.4466,96.3762,96.385,7878.0
2017-02-22 14:10:00,109.53,109.53,109.36,109.37,31823.0,96.4026,96.4026,96.253,96.2618,31823.0
2017-02-22 14:15:00,109.38,109.44,109.35,109.39,10702.0,96.2706,96.3234,96.2442,96.2794,10702.0
2017-02-22 14:20:00,109.39,109.43,109.35,109.37,11850.0,96.2794,96.3146,96.2442,96.2618,11850.0
2017-02-22 14:25:00,109.4,109.41,109.34,109.39,10027.0,96.2882,96.297,96.2354,96.2794,10027.0
2017-02-22 14:30:00,109.38,109.43,109.36,109.38,9176.0,96.2706,96.3146,96.253,96.2706,9176.0
2017-02-22 14:35:00,109.38,109.42,109.35,109.39,13995.0,96.2706,96.3058,96.2442,96.2794,13995.0
2017-02-22 14:40:00,109.4,109.41,109.33,109.41,9486.0,96.2882,96.297,96.2266,96.297,9486.0
2017-02-22 14:45:00,109.39,109.39,109.33,109.36,15836.0,96.2794,96.2794,96.2266,96.253,15836.0
2017-02-22 14:50:00,109.39,109.52,109.37,109.48,9284.0,96.2794,96.3938,96.2618,96.3586,9284.0
2017-02-22 14:55:00,109.47,109.51,109.43,109.51,10285.0,96.3498,96.385,96.3146,96.385,10285.0
2017-02-22 15:00:00,109.49,109.5,109.43,109.49,9322.0,96.3674,96.3762,96.3146,96.3674,9322.0
2017-02-22 15:05:00,109.47,109.48,109.41,109.44,10392.0,96.3498,96.3586,96.297,96.3234,10392.0
2017-02-22 15:10:00,109.45,109.56,109.45,109.51,10518.0,96.3322,96.429,96.3322,96.385,10518.0
2017-02-22 15:15:00,109.51,109.53,109.44,109.44,12978.0,96.385,96.4026,96.3234,96.3234,12978.0
2017-02-22 15:20:00,109.45,109.52,109.44,109.46,13830.0,96.3322,96.3938,96.3234,96.341,13830.0
2017-02-22 15:25:00,109.46,109.58,109.45,109.57,17842.0,96.341,96.4466,96.3322,96.4378,17842.0
2017-02-22 15:30:00,109.55,109.59,109.55,109.56,15642.0,96.4202,96.4554,96.4202,96.429,15642.0
2017-02-22 15:35:00,109.56,109.59,109.55,109.58,21427.0,96.429,96.4554,96.4202,96.4466,21427.0
2017-02-22 15:40:00,109.58,109.66,109.57,109.65,32690.0,96.4466,96.5171,96.4378,96.5083,32690.0
2017-02-22 15:45:00,109.67,109.7,109.64,109.69,32706.0,96.5259,96.5523,96.4994,96.5435,32706.0
2017-02-22 15:50:00,109.69,109.74,109.68,109.71,44073.0,96.5435,96.5875,96.5347,96.5611,44073.0
2017-02-22 15:55:00,109.71,109.77,109.55,109.62,107761.0,96.5611,96.6139,96.4202,96.4818,107761.0
2017-02-23 09:30:00,109.55,109.68,109.32,109.43,84710.0,96.4202,96.5347,96.2178,96.3146,84710.0
2017-02-23 09:35:00,109.48,109.51,109.25,109.38,10880.0,96.3586,96.385,96.1562,96.2706,10880.0
2017-02-23 09:40:00,109.34,109.35,108.82,108.92,30819.0,96.2354,96.2442,95.7777,95.8657,30819.0
2017-02-23 09:45:00,108.95,109.14,108.9,109.05,13161.0,95.8921,96.0594,95.8481,95.9802,13161.0
2017-02-23 09:50:00,109.04,109.26,109.0,109.15,9976.0,95.9714,96.165,95.9362,96.0682,9976.0
2017-02-23 09:55:00,109.19,109.35,109.13,109.31,10572.0,96.1034,96.2442,96.0506,96.209,10572.0
2017-02-23 10:00:00,109.37,109.39,109.04,109.08,16292.0,96.2618,96.2794,95.9714,96.0066,16292.0
2017-02-23 10:05:00,109.12,109.15,108.92,108.94,81416.0,96.0418,96.0682,95.8657,95.8833,81416.0
2017-02-23 10:10:00,108.96,109.06,108.62,108.99,47607.0,95.9009,95.989,95.6017,95.9274,47607.0
2017-02-23 10:15:00,109.02,109.17,108.88,109.11,22916.0,95.9538,96.0858,95.8305,96.033,22916.0
2017-02-23 10:20:00,109.06,109.17,108.95,109.0,13078.0,95.989,96.0858,95.8921,95.9362,13078.0
2017-02-23 10:25:00,109.02,109.03,108.9,108.96,25549.0,95.9538,95.9626,95.8481,95.9009,25549.0
2017-02-23 10:30:00,108.96,109.0,108.87,108.89,22445.0,95.9009,95.9362,95.8217,95.8393,22445.0
2017-02-23 10:35:00,108.91,108.94,108.85,108.9,35741.0,95.8569,95.8833,95.8041,95.8481,35741.0
2017-02-23 10:40:00,108.91,108.96,108.86,108.92,43270.0,95.8569,95.9009,95.8129,95.8657,43270.0
2017-02-23 10:45:00,108.93,109.0,108.85,108.88,25028.0,95.8745,95.9362,95.8041,95.8305,25028.0
2017-02-23 10:50:00,108.89,108.93,108.65,108.65,50759.0,95.8393,95.8745,95.6281,95.6281,50759.0
2017-02-23 10:55:00,108.63,108.77,108.48,108.74,40729.0,95.6105,95.7337,95.4785,95.7073,40729.0
2017-02-23 11:00:00,108.74,108.75,108.56,108.58,28842.0,95.7073,95.7161,95.5489,95.5665,28842.0
2017-02-23 11:05:00,108.57,108.57,108.33,108.33,54670.0,95.5577,95.5577,95.3465,95.3465,54670.0
2017-02-23 11:10:00,108.36,108.36,108.05,108.26,95465.0,95.3729,95.3729,95.1,95.2848,95465.0
2017-02-23 11:15:00,108.25,108.38,108.23,108.35,20376.0,95.276,95.3905,95.2584,95.3641,20376.0
2017-02-23 11:20:00,108.36,108.41,108.07,108.12,74970.0,95.3729,95.4169,95.1176,95.1616,74970.0
2017-02-23 11:25:00,108.11,108.14,107.64,107.77,114260.0,95.1528,95.1792,94.7392,94.8536,114260.0
2017-02-23 11:30:00,107.78,107.92,107.67,107.82,38058.0,94.8624,94.9856,94.7656,94.8976,38058.0
2017-02-23 11:35:00,107.82,107.82,107.11,107.12,77805.0,94.8976,94.8976,94.2727,94.2815,77805.0
2017-02-23 11:40:00,107.11,107.3,106.72,106.81,95457.0,94.2727,94.4399,93.9294,94.0086,95457.0
2017-02-23 11:45:00,106.86,107.13,106.8,107.03,34873.0,94.0526,94.2903,93.9998,94.2023,34873.0
2017-02-23 11:50:00,107.05,107.15,106.99,107.07,55940.0,94.2199,94.3079,94.1671,94.2375,55940.0
2017-02-23 11:55:00,107.05,107.14,106.93,107.04,81290.0,94.2199,94.2991,94.1142,94.2111,81290.0
2017-02-23 12:00:00,107.07,107.33,107.04,107.33,64145.0,94.2375,94.4663,94.2111,94.4663,64145.0
2017-02-23 12:05:00,107.32,107.33,107.15,107.16,24646.0,94.4575,94.4663,94.3079,94.3167,24646.0
2017-02-23 12:10:00,107.16,107.35,107.16,107.35,28270.0,94.3167,94.4839,94.3167,94.4839,28270.0
2017-02-23 12:15:00,107.35,107.58,107.32,107.45,39272.0,94.4839,94.6863,94.4575,94.5719,39272.0
2017-02-23 12:20:00,107.44,107.56,107.44,107.56,20958.0,94.5631,94.6687,94.5631,94.6687,20958.0
2017-02-23 12:25:00,107.54,107.63,107.48,107.49,33856.0,94.6511,94.7304,94.5983,94.6071,33856.0
2017-02-23 12:30:00,107.48,107.56,107.41,107.56,39306.0,94.5983,94.6687,94.5367,94.6687,39306.0
2017-02-23 12:35:00,107.55,107.62,107.47,107.57,39366.0,94.6599,94.7216,94.5895,94.6775,39366.0
2017-02-23 12:40:00,107.55,107.56,107.42,107.46,36824.0,94.6599,94.6687,94.5455,94.5807,36824.0
2017-02-23 12:45:00,107.46,107.54,107.41,107.41,19060.0,94.5807,94.6511,94.5367,94.5367,19060.0
2017-02-23 12:50:00,107.41,107.42,107.29,107.3,20356.0,94.5367,94.5455,94.4311,94.4399,20356.0
2017-02-23 12:55:00,107.29,107.3,107.16,107.18,25031.0,94.4311,94.4399,94.3167,94.3343,25031.0
2017-02-23 13:00:00,107.18,107.33,107.17,107.26,21412.0,94.3343,94.4663,94.3255,94.4047,21412.0
2017-02-23 13:05:00,107.25,107.28,107.17,107.19,20691.0,94.3959,94.4223,94.3255,94.3431,20691.0
2017-02-23 13:10:00,107.19,107.19,107.04,107.08,29395.0,94.3431,94.3431,94.2111,94.2463,29395.0
2017-02-23 13:15:00,107.05,107.09,106.98,107.09,42462.0,94.2199,94.2551,94.1583,94.2551,42462.0
2017-02-23 13:20:00,107.1,107.19,107.05,107.11,18923.0,94.2639,94.3431,94.2199,94.2727,18923.0
2017-02-23 13:25:00,107.1,107.31,107.1,107.26,108060.0,94.2639,94.4487,94.2639,94.4047,108060.0
2017-02-23 13:30:00,107.26,107.35,107.25,107.3,65702.0,94.4047,94.4839,94.3959,94.4399,65702.0
2017-02-23 13:35:00,107.28,107.41,107.26,107.38,21007.0,94.4223,94.5367,94.4047,94.5103,21007.0
2017-02-23 13:40:00,107.39,107.5,107.31,107.38,52155.0,94.5191,94.6159,94.4487,94.5103,52155.0
2017-02-23 13:45:00,107.4,107.6,107.31,107.6,62156.0,94.5279,94.7039,94.4487,94.7039,62156.0
2017-02-23 13:50:00,107.6,109.7,107.5,107.9,305916.0,94.7039,96.5523,94.6159,94.968,305916.0
2017-02-23 13:55:00,107.88,108.0,107.8,107.93,43009.0,94.9504,95.056,94.88,94.9944,43009.0
2017-02-23 14:00:00,107.95,107.98,107.85,107.88,32658.0,95.012,95.0384,94.924,94.9504,32658.0
2017-02-23 14:05:00,107.87,108.0,107.78,107.95,11389.0,94.9416,95.056,94.8624,95.012,11389.0
2017-02-23 14:10:00,107.95,107.96,107.8,107.82,19858.0,95.012,95.0208,94.88,94.8976,19858.0
2017-02-23 14:15:00,107.8,107.89,107.78,107.82,28169.0,94.88,94.9592,94.8624,94.8976,28169.0
2017-02-23 14:20:00,107.8,107.86,107.7,107.72,13340.0,94.88,94.9328,94.792,94.8096,13340.0
2017-02-23 14:25:00,107.73,107.8,107.59,107.64,21138.0,94.8184,94.88,94.6951,94.7392,21138.0
2017-02-23 14:30:00,107.6,107.72,107.54,107.69,20386.0,94.7039,94.8096,94.6511,94.7832,20386.0
2017-02-23 14:35:00,107.7,107.89,107.69,107.89,29546.0,94.792,94.9592,94.7832,94.9592,29546.0
2017-02-23 14:40:00,107.88,107.92,107.66,107.71,48035.0,94.9504,94.9856,94.7568,94.8008,48035.0
2017-02-23 14:45:00,107.73,107.85,107.72,107.78,21863.0,94.8184,94.924,94.8096,94.8624,21863.0
2017-02-23 14:50:00,107.78,107.86,107.76,107.82,18807.0,94.8624,94.9328,94.8448,94.8976,18807.0
2017-02-23 14:55:00,107.81,107.88,107.72,107.72,22175.0,94.8888,94.9504,94.8096,94.8096,22175.0
2017-02-23 15:00:00,107.73,107.83,107.7,107.82,32700.0,94.8184,94.9064,94.792,94.8976,32700.0
2017-02-23 15:05:00,107.82,107.92,107.79,107.84,32468.0,94.8976,94.9856,94.8712,94.9152,32468.0
2017-02-23 15:10:00,107.84,107.88,107.77,107.79,23314.0,94.9152,94.9504,94.8536,94.8712,23314.0
2017-02-23 15:15:00,107.77,107.84,107.72,107.74,34612.0,94.8536,94.9152,94.8096,94.8272,34612.0
2017-02-23 15:20:00,107.75,107.86,107.73,107.83,29488.0,94.836,94.9328,94.8184,94.9064,29488.0
2017-02-23 15:25:00,107.84,107.87,107.75,107.75,25938.0,94.9152,94.9416,94.836,94.836,25938.0
2017-02-23 15:30:00,107.76,107.82,107.69,107.73,55308.0,94.8448,94.8976,94.7832,94.8184,55308.0
2017-02-23 15:35:00,107.71,107.73,107.58,107.63,35711.0,94.8008,94.8184,94.6863,94.7304,35711.0
2017-02-23 15:40:00,107.64,107.7,107.59,107.66,40896.0,94.7392,94.792,94.6951,94.7568,40896.0
2017-02-23 15:45:00,107.66,107.78,107.61,107.68,88349.0,94.7568,94.8624,94.7127,94.7744,88349.0
2017-02-23 15:50:00,107.68,107.74,107.65,107.71,82767.0,94.7744,94.8272,94.748,94.8008,82767.0
2017-02-23 15:55:00,107.7,107.77,107.7,107.73,127189.0,94.792,94.8536,94.792,94.8184,127189.0
2017-02-24 09:30:00,107.27,107.62,107.25,107.51,45951.0,94.4135,94.7216,94.3959,94.6247,45951.0
2017-02-24 09:35:00,107.33,107.47,107.17,107.41,23956.0,94.4663,94.5895,94.3255,94.5367,23956.0
2017-02-24 09:40:00,107.46,107.57,107.32,107.52,11099.0,94.5807,94.6775,94.4575,94.6335,11099.0
2017-02-24 09:45:00,107.57,107.66,107.37,107.38,11096.0,94.6775,94.7568,94.5015,94.5103,11096.0
2017-02-24 09:50:00,107.31,107.35,107.08,107.1,19902.0,94.4487,94.4839,94.2463,94.2639,19902.0
2017-02-24 09:55:00,107.1,107.26,107.09,107.25,16617.0,94.2639,94.4047,94.2551,94.3959,16617.0
2017-02-24 10:00:00,107.26,107.35,107.15,107.26,18479.0,94.4047,94.4839,94.3079,94.4047,18479.0
2017-02-24 10:05:00,107.27,107.27,107.08,107.24,22853.0,94.4135,94.4135,94.2463,94.3871,22853.0
2017-02-24 10:10:00,107.22,107.25,107.08,107.15,18021.0,94.3695,94.3959,94.2463,94.3079,18021.0
2017-02-24 10:15:00,107.17,107.37,107.17,107.34,14363.0,94.3255,94.5015,94.3255,94.4751,14363.0
2017-02-24 10:20:00,107.33,107.41,107.28,107.35,22752.0,94.4663,94.5367,94.4223,94.4839,22752.0
2017-02-24 10:25:00,107.36,107.4,107.2,107.25,38029.0,94.4927,94.5279,94.3519,94.3959,38029.0
2017-02-24 10:30:00,107.25,107.5,107.23,107.49,8507.0,94.3959,94.6159,94.3783,94.6071,8507.0
2017-02-24 10:35:00,107.5,107.61,107.43,107.59,13554.0,94.6159,94.7127,94.5543,94.6951,13554.0
2017-02-24 10:40:00,107.58,107.71,107.54,107.69,12949.0,94.6863,94.8008,94.6511,94.7832,12949.0
2017-02-24 10:45:00,107.67,107.69,107.52,107.53,15737.0,94.7656,94.7832,94.6335,94.6423,15737.0
2017-02-24 10:50:00,107.56,107.61,107.53,107.53,3665.0,94.6687,94.7127,94.6423,94.6423,3665.0
2017-02-24 10:55:00,107.54,107.73,107.52,107.72,6006.0,94.6511,94.8184,94.6335,94.8096,6006.0
2017-02-24 11:00:00,107.72,107.79,107.69,107.78,11182.0,94.8096,94.8712,94.7832,94.8624,11182.0
2017-02-24 11:05:00,107.8,107.8,107.65,107.65,11420.0,94.88,94.88,94.748,94.748,11420.0
2017-02-24 11:10:00,107.67,107.82,107.67,107.7,9925.0,94.7656,94.8976,94.7656,94.792,9925.0
2017-02-24 11:15:00,107.7,107.71,107.65,107.68,11925.0,94.792,94.8008,94.748,94.7744,11925.0
2017-02-24 11:20:00,107.68,107.72,107.64,107.65,10188.0,94.7744,94.8096,94.7392,94.748,10188.0
2017-02-24 11:25:00,107.65,107.65,107.43,107.49,18733.0,94.748,94.748,94.5543,94.6071,18733.0
2017-02-24 11:30:00,107.51,107.58,107.5,107.5,9710.0,94.6247,94.6863,94.6159,94.6159,9710.0
2017-02-24 11:35:00,107.47,107.47,107.33,107.33,14469.0,94.5895,94.5895,94.4663,94.4663,14469.0
2017-02-24 11:40:00,107.4,107.48,107.35,107.37,10836.0,94.5279,94.5983,94.4839,94.5015,10836.0
2017-02-24 11:45:00,107.41,107.45,107.31,107.35,11354.0,94.5367,94.5719,94.4487,94.4839,11354.0
2017-02-24 11:50:00,107.39,107.44,107.38,107.43,7386.0,94.5191,94.5631,94.5103,94.5543,7386.0
2017-02-24 11:55:00,107.42,107.43,107.32,107.32,9162.0,94.5455,94.5543,94.4575,94.4575,9162.0
2017-02-24 12:00:00,107.34,107.45,107.3,107.4,6349.0,94.4751,94.5719,94.4399,94.5279,6349.0
2017-02-24 12:05:00,107.42,107.52,107.42,107.49,10965.0,94.5455,94.6335,94.5455,94.6071,10965.0
2017-02-24 12:10:00,107.5,107.59,107.49,107.53,5020.0,94.6159,94.6951,94.6071,94.6423,5020.0
2017-02-24 12:15:00,107.53,107.58,107.5,107.55,4110.0,94.6423,94.6863,94.6159,94.6599,4110.0
2017-02-24 12:20:00,107.54,107.59,107.48,107.5,6947.0,94.6511,94.6951,94.5983,94.6159,6947.0
2017-02-24 12:25:00,107.5,107.57,107.48,107.5,8481.0,94.6159,94.6775,94.5983,94.6159,8481.0
2017-02-24 12:30:00,107.53,107.53,107.45,107.47,11471.0,94.6423,94.6423,94.5719,94.5895,11471.0
2017-02-24 12:35:00,107.48,107.51,107.47,107.5,10802.0,94.5983,94.6247,94.5895,94.6159,10802.0
2017-02-24 12:40:00,107.5,107.54,107.48,107.49,9300.0,94.6159,94.6511,94.5983,94.6071,9300.0
2017-02-24 12:45:00,107.5,107.59,107.48,107.59,7945.0,94.6159,94.6951,94.5983,94.6951,7945.0
2017-02-24 12:50:00,107.58,107.63,107.52,107.52,10036.0,94.6863,94.7304,94.6335,94.6335,10036.0
2017-02-24 12:55:00,107.52,107.61,107.52,107.54,7722.0,94.6335,94.7127,94.6335,94.6511,7722.0
2017-02-24 13:00:00,107.54,107.57,107.5,107.5,4983.0,94.6511,94.6775,94.6159,94.6159,4983.0
2017-02-24 13:05:00,107.5,107.53,107.46,107.52,12142.0,94.6159,94.6423,94.5807,94.6335,12142.0
2017-02-24 13:10:00,107.52,107.52,107.48,107.48,8669.0,94.6335,94.6335,94.5983,94.5983,8669.0
2017-02-24 13:15:00,107.48,107.54,107.46,107.5,42647.0,94.5983,94.6511,94.5807,94.6159,42647.0
2017-02-24 13:20:00,107.51,107.56,107.5,107.56,21720.0,94.6247,94.6687,94.6159,94.6687,21720.0
2017-02-24 13:25:00,107.59,107.6,107.55,107.56,6800.0,94.6951,94.7039,94.6599,94.6687,6800.0
2017-02-24 13:30:00,107.57,107.67,107.57,107.64,6743.0,94.6775,94.7656,94.6775,94.7392,6743.0
2017-02-24 13:35:00,107.65,107.67,107.6,107.6,6122.0,94.748,94.7656,94.7039,94.7039,6122.0
2017-02-24 13:40:00,107.61,107.74,107.6,107.74,7718.0,94.7127,94.8272,94.7039,94.8272,7718.0
2017-02-24 13:45:00,107.72,107.76,107.7,107.75,9112.0,94.8096,94.8448,94.792,94.836,9112.0
2017-02-24 13:50:00,107.74,107.78,107.73,107.76,7107.0,94.8272,94.8624,94.8184,94.8448,7107.0
2017-02-24 13:55:00,107.75,107.78,107.71,107.78,13266.0,94.836,94.8624,94.8008,94.8624,13266.0
2017-02-24 14:00:00,107.78,107.78,107.74,107.74,4902.0,94.8624,94.8624,94.8272,94.8272,4902.0
2017-02-24 14:05:00,107.76,107.77,107.7,107.7,8600.0,94.8448,94.8536,94.792,94.792,8600.0
2017-02-24 14:10:00,107.7,107.73,107.66,107.69,7378.0,94.792,94.8184,94.7568,94.7832,7378.0
2017-02-24 14:15:00,107.69,107.72,107.67,107.68,5651.0,94.7832,94.8096,94.7656,94.7744,5651.0
2017-02-24 14:20:00,107.71,107.73,107.67,107.73,17285.0,94.8008,94.8184,94.7656,94.8184,17285.0
2017-02-24 14:25:00,107.74,107.79,107.72,107.75,7827.0,94.8272,94.8712,94.8096,94.836,7827.0
2017-02-24 14:30:00,107.76,107.76,107.68,107.68,18842.0,94.8448,94.8448,94.7744,94.7744,18842.0
2017-02-24 14:35:00,107.69,107.7,107.64,107.64,10980.0,94.7832,94.792,94.7392,94.7392,10980.0
2017-02-24 14:40:00,107.64,107.69,107.63,107.68,17323.0,94.7392,94.7832,94.7304,94.7744,17323.0
2017-02-24 14:45:00,107.68,107.68,107.64,107.65,18185.0,94.7744,94.7744,94.7392,94.748,18185.0
2017-02-24 14:50:00,107.66,107.69,107.64,107.68,13287.0,94.7568,94.7832,94.7392,94.7744,13287.0
2017-02-24 14:55:00,107.67,107.7,107.66,107.68,12619.0,94.7656,94.792,94.7568,94.7744,12619.0
2017-02-24 15:00:00,107.68,107.74,107.67,107.72,13698.0,94.7744,94.8272,94.7656,94.8096,13698.0
2017-02-24 15:05:00,107.74,107.81,107.71,107.77,34640.0,94.8272,94.8888,94.8008,94.8536,34640.0
2017-02-24 15:10:00,107.77,107.82,107.76,107.78,13276.0,94.8536,94.8976,94.8448,94.8624,13276.0
2017-02-24 15:15:00,107.77,107.82,107.77,107.82,17783.0,94.8536,94.8976,94.8536,94.8976,17783.0
2017-02-24 15:20:00,107.82,107.95,107.82,107.87,26888.0,94.8976,95.012,94.8976,94.9416,26888.0
2017-02-24 15:25:00,107.87,107.96,107.87,107.92,12877.0,94.9416,95.0208,94.9416,94.9856,12877.0
2017-02-24 15:30:00,107.93,108.24,107.92,108.23,70063.0,94.9944,95.2672,94.9856,95.2584,70063.0
2017-02-24 15:35:00,108.24,108.46,108.22,108.4,59001.0,95.2672,95.4609,95.2496,95.4081,59001.0
2017-02-24 15:40:00,108.4,108.54,108.25,108.5,335488.0,95.4081,95.5313,95.276,95.4961,335488.0
2017-02-24 15:45:00,108.51,108.62,108.49,108.58,64389.0,95.5049,95.6017,95.4873,95.5665,64389.0
2017-02-24 15:50:00,108.59,108.67,108.57,108.59,82550.0,95.5753,95.6457,95.5577,95.5753,82550.0
2017-02-24 15:55:00,108.59,108.63,108.5,108.63,81042.0,95.5753,95.6105,95.4961,95.6105,81042.0
2017-02-27 09:30:00,108.65,108.94,108.56,108.94,45539.0,95.6281,95.8833,95.5489,95.8833,45539.0
2017-02-27 09:35:00,108.94,108.99,108.75,108.99,30308.0,95.8833,95.9274,95.7161,95.9274,30308.0
2017-02-27 09:40:00,108.99,109.15,108.95,109.08,46298.0,95.9274,96.0682,95.8921,96.0066,46298.0
2017-02-27 09:45:00,109.03,109.18,108.97,109.07,26702.0,95.9626,96.0946,95.9098,95.9978,26702.0
2017-02-27 09:50:00,109.06,109.09,108.95,109.05,16806.0,95.989,96.0154,95.8921,95.9802,16806.0
2017-02-27 09:55:00,109.01,109.32,109.0,109.27,15715.0,95.945,96.2178,95.9362,96.1738,15715.0
2017-02-27 10:00:00,109.25,109.41,109.13,109.35,48094.0,96.1562,96.297,96.0506,96.2442,48094.0
2017-02-27 10:05:00,109.38,109.73,109.38,109.61,32248.0,96.2706,96.5787,96.2706,96.473,32248.0
2017-02-27 10:10:00,109.63,109.64,109.49,109.56,14753.0,96.4906,96.4994,96.3674,96.429,14753.0
2017-02-27 10:15:00,109.59,109.63,109.45,109.45,7758.0,96.4554,96.4906,96.3322,96.3322,7758.0
2017-02-27 10:20:00,109.45,109.65,109.45,109.54,8372.0,96.3322,96.5083,96.3322,96.4114,8372.0
2017-02-27 10:25:00,109.61,109.74,109.55,109.65,26271.0,96.473,96.5875,96.4202,96.5083,26271.0
2017-02-27 10:30:00,109.66,109.67,109.56,109.59,8891.0,96.5171,96.5259,96.429,96.4554,8891.0
2017-02-27 10:35:00,109.56,109.57,109.42,109.47,14813.0,96.429,96.4378,96.3058,96.3498,14813.0
2017-02-27 10:40:00,109.49,109.56,109.46,109.52,11695.0,96.3674,96.429,96.341,96.3938,11695.0
2017-02-27 10:45:00,109.54,109.62,109.53,109.55,9198.0,96.4114,96.4818,96.4026,96.4202,9198.0
2017-02-27 10:50:00,109.57,109.61,109.49,109.57,16376.0,96.4378,96.473,96.3674,96.4378,16376.0
2017-02-27 10:55:00,109.57,109.62,109.35,109.36,8700.0,96.4378,96.4818,96.2442,96.253,8700.0
2017-02-27 11:00:00,109.38,109.52,109.38,109.41,16317.0,96.2706,96.3938,96.2706,96.297,16317.0
2017-02-27 11:05:00,109.42,109.42,109.24,109.24,18440.0,96.3058,96.3058,96.1474,96.1474,18440.0
2017-02-27 11:10:00,109.24,109.3,109.01,109.01,27049.0,96.1474,96.2002,95.945,95.945,27049.0
2017-02-27 11:15:00,109.01,109.31,109.01,109.29,24139.0,95.945,96.209,95.945,96.1914,24139.0
2017-02-27 11:20:00,109.33,109.38,109.25,109.25,7836.0,96.2266,96.2706,96.1562,96.1562,7836.0
2017-02-27 11:25:00,109.25,109.25,109.03,109.04,17390.0,96.1562,96.1562,95.9626,95.9714,17390.0
2017-02-27 11:30:00,109.04,109.05,108.96,109.03,42002.0,95.9714,95.9802,95.9009,95.9626,42002.0
2017-02-27 11:35:00,109.03,109.05,108.99,109.02,46241.0,95.9626,95.9802,95.9274,95.9538,46241.0
2017-02-27 11:40:00,109.02,109.02,108.9,108.96,41146.0,95.9538,95.9538,95.8481,95.9009,41146.0
2017-02-27 11:45:00,108.96,109.0,108.86,108.9,30777.0,95.9009,95.9362,95.8129,95.8481,30777.0
2017-02-27 11:50:00,108.9,109.04,108.89,109.02,18561.0,95.8481,95.9714,95.8393,95.9538,18561.0
2017-02-27 11:55:00,109.03,109.06,108.95,108.99,5752.0,95.9626,95.989,95.8921,95.9274,5752.0
2017-02-27 12:00:00,108.98,109.13,108.93,109.11,36152.0,95.9186,96.0506,95.8745,96.033,36152.0
2017-02-27 12:05:00,109.1,109.14,109.06,109.07,8338.0,96.0242,96.0594,95.989,95.9978,8338.0
2017-02-27 12:10:00,109.08,109.08,109.01,109.04,4968.0,96.0066,96.0066,95.945,95.9714,4968.0
2017-02-27 12:15:00,109.02,109.06,109.01,109.03,6254.0,95.9538,95.989,95.945,95.9626,6254.0
2017-02-27 12:20:00,109.02,109.11,108.99,109.11,22031.0,95.9538,96.033,95.9274,96.033,22031.0
2017-02-27 12:25:00,109.11,109.12,109.0,109.04,3714.0,96.033,96.0418,95.9362,95.9714,3714.0
2017-02-27 12:30:00,109.04,109.07,109.01,109.01,4401.0,95.9714,95.9978,95.945,95.945,4401.0
2017-02-27 12:35:00,109.01,109.06,108.99,109.05,7246.0,95.945,95.989,95.9274,95.9802,7246.0
2017-02-27 12:40:00,109.05,109.05,108.97,109.03,8230.0,95.9802,95.9802,95.9098,95.9626,8230.0
2017-02-27 12:45:00,109.07,109.07,109.04,109.04,3655.0,95.9978,95.9978,95.9714,95.9714,3655.0
2017-02-27 12:50:00,109.04,109.04,109.0,109.02,5013.0,95.9714,95.9714,95.9362,95.9538,5013.0
2017-02-27 12:55:00,109.01,109.02,108.98,109.02,6800.0,95.945,95.9538,95.9186,95.9538,6800.0
2017-02-27 13:00:00,109.03,109.06,109.0,109.05,6770.0,95.9626,95.989,95.9362,95.9802,6770.0
2017-02-27 13:05:00,109.03,109.05,108.97,109.01,7437.0,95.9626,95.9802,95.9098,95.945,7437.0
2017-02-27 13:10:00,109.01,109.04,108.97,109.04,9617.0,95.945,95.9714,95.9098,95.9714,9617.0
2017-02-27 13:15:00,109.05,109.05,108.98,109.03,4913.0,95.9802,95.9802,95.9186,95.9626,4913.0
2017-02-27 13:20:00,109.02,109.07,108.98,108.98,6671.0,95.9538,95.9978,95.9186,95.9186,6671.0
2017-02-27 13:25:00,108.98,108.99,108.94,108.94,3400.0,95.9186,95.9274,95.8833,95.8833,3400.0
2017-02-27 13:30:00,108.96,109.03,108.96,108.99,3695.0,95.9009,95.9626,95.9009,95.9274,3695.0
2017-02-27 13:35:00,108.98,109.03,108.91,109.0,10181.0,95.9186,95.9626,95.8569,95.9362,10181.0
2017-02-27 13:40:00,109.0,109.08,109.0,109.08,5598.0,95.9362,96.0066,95.9362,96.0066,5598.0
2017-02-27 13:45:00,109.06,109.07,109.0,109.07,3654.0,95.989,95.9978,95.9362,95.9978,3654.0
2017-02-27 13:50:00,109.05,109.05,109.0,109.01,6323.0,95.9802,95.9802,95.9362,95.945,6323.0
2017-02-27 13:55:00,109.03,109.04,108.99,109.0,6556.0,95.9626,95.9714,95.9274,95.9362,6556.0
2017-02-27 14:00:00,109.0,109.04,108.99,108.99,3901.0,95.9362,95.9714,95.9274,95.9274,3901.0
2017-02-27 14:05:00,108.98,109.03,108.97,109.01,7188.0,95.9186,95.9626,95.9098,95.945,7188.0
2017-02-27 14:10:00,109.02,109.03,108.99,109.02,5980.0,95.9538,95.9626,95.9274,95.9538,5980.0
2017-02-27 14:15:00,108.99,109.04,108.99,109.04,4237.0,95.9274,95.9714,95.9274,95.9714,4237.0
2017-02-27 14:20:00,109.04,109.08,109.02,109.06,14544.0,95.9714,96.0066,95.9538,95.989,14544.0
2017-02-27 14:25:00,109.07,109.21,109.07,109.15,8625.0,95.9978,96.121,95.9978,96.0682,8625.0
2017-02-27 14:30:00,109.13,109.16,109.11,109.14,9253.0,96.0506,96.077,96.033,96.0594,9253.0
2017-02-27 14:35:00,109.14,109.18,109.08,109.15,9838.0,96.0594,96.0946,96.0066,96.0682,9838.0
2017-02-27 14:40:00,109.18,109.27,109.16,109.27,9902.0,96.0946,96.1738,96.077,96.1738,9902.0
2017-02-27 14:45:00,109.25,109.33,109.24,109.31,15660.0,96.1562,96.2266,96.1474,96.209,15660.0
2017-02-27 14:50:00,109.3,109.43,109.29,109.4,37093.0,96.2002,96.3146,96.1914,96.2882,37093.0
2017-02-27 14:55:00,109.4,109.43,109.32,109.32,14394.0,96.2882,96.3146,96.2178,96.2178,14394.0
2017-02-27 15:00:00,109.3,109.34,109.29,109.29,10271.0,96.2002,96.2354,96.1914,96.1914,10271.0
2017-02-27 15:05:00,109.3,109.43,109.29,109.38,12526.0,96.2002,96.3146,96.1914,96.2706,12526.0
2017-02-27 15:10:00,109.38,109.43,109.36,109.43,14407.0,96.2706,96.3146,96.253,96.3146,14407.0
2017-02-27 15:15:00,109.4,109.45,109.37,109.38,29405.0,96.2882,96.3322,96.2618,96.2706,29405.0
2017-02-27 15:20:00,109.38,109.45,109.36,109.39,15059.0,96.2706,96.3322,96.253,96.2794,15059.0
2017-02-27 15:25:00,109.39,109.42,109.35,109.39,16515.0,96.2794,96.3058,96.2442,96.2794,16515.0
2017-02-27 15:30:00,109.39,109.45,109.38,109.43,26763.0,96.2794,96.3322,96.2706,96.3146,26763.0
2017-02-27 15:35:00,109.43,109.44,109.38,109.39,31993.0,96.3146,96.3234,96.2706,96.2794,31993.0
2017-02-27 15:40:00,109.39,109.47,109.35,109.46,54752.0,96.2794,96.3498,96.2442,96.341,54752.0
2017-02-27 15:45:00,109.46,109.47,109.44,109.45,90232.0,96.341,96.3498,96.3234,96.3322,90232.0
2017-02-27 15:50:00,109.46,109.48,109.43,109.45,49273.0,96.341,96.3586,96.3146,96.3322,49273.0
2017-02-27 15:55:00,109.45,109.53,109.44,109.51,104621.0,96.3322,96.4026,96.3234,96.385,104621.0
2017-02-28 09:30:00,108.91,109.38,108.91,109.32,35191.0,95.8569,96.2706,95.8569,96.2178,35191.0
2017-02-28 09:35:00,109.34,109.48,109.15,109.15,12365.0,96.2354,96.3586,96.0682,96.0682,12365.0
2017-02-28 09:40:00,109.1,109.27,109.06,109.27,7738.0,96.0242,96.1738,95.989,96.1738,7738.0
2017-02-28 09:45:00,109.28,109.28,109.01,109.05,11094.0,96.1826,96.1826,95.945,95.9802,11094.0
2017-02-28 09:50:00,109.08,109.12,108.93,109.11,19713.0,96.0066,96.0418,95.8745,96.033,19713.0
2017-02-28 09:55:00,109.11,109.39,109.11,109.39,16240.0,96.033,96.2794,96.033,96.2794,16240.0
2017-02-28 10:00:00,109.47,109.86,109.34,109.73,25297.0,96.3498,96.6931,96.2354,96.5787,25297.0
2017-02-28 10:05:00,109.75,110.02,109.72,109.92,75335.0,96.5963,96.8339,96.5699,96.7459,75335.0
2017-02-28 10:10:00,109.98,109.99,109.9,109.96,27643.0,96.7987,96.8075,96.7283,96.7811,27643.0
2017-02-28 10:15:00,110.0,110.03,109.82,110.0,32064.0,96.8163,96.8427,96.6579,96.8163,32064.0
2017-02-28 10:20:00,110.0,110.05,109.96,110.04,81761.0,96.8163,96.8603,96.7811,96.8515,81761.0
2017-02-28 10:25:00,110.01,110.18,109.93,110.04,71922.0,96.8251,96.9747,96.7547,96.8515,71922.0
2017-02-28 10:30:00,110.06,110.09,109.95,110.07,15158.0,96.8691,96.8955,96.7723,96.8779,15158.0
2017-02-28 10:35:00,110.08,110.41,110.08,110.41,76883.0,96.8867,97.1772,96.8867,97.1772,76883.0
2017-02-28 10:40:00,110.4,110.62,110.24,110.24,86773.0,97.1684,97.362,97.0275,97.0275,86773.0
2017-02-28 10:45:00,110.26,110.32,110.19,110.26,14250.0,97.0451,97.098,96.9835,97.0451,14250.0
2017-02-28 10:50:00,110.28,110.29,110.16,110.16,7054.0,97.0627,97.0715,96.9571,96.9571,7054.0
2017-02-28 10:55:00,110.15,110.17,110.12,110.14,17076.0,96.9483,96.9659,96.9219,96.9395,17076.0
2017-02-28 11:00:00,110.12,110.32,110.04,110.29,49527.0,96.9219,97.098,96.8515,97.0715,49527.0
2017-02-28 11:05:00,110.29,110.29,110.04,110.12,29564.0,97.0715,97.0715,96.8515,96.9219,29564.0
2017-02-28 11:10:00,110.09,110.17,110.07,110.15,30095.0,96.8955,96.9659,96.8779,96.9483,30095.0
2017-02-28 11:15:00,110.14,110.27,110.12,110.23,49683.0,96.9395,97.0539,96.9219,97.0187,49683.0
2017-02-28 11:20:00,110.23,110.3,110.23,110.28,16735.0,97.0187,97.0803,97.0187,97.0627,16735.0
2017-02-28 11:25:00,110.26,110.26,110.11,110.22,29242.0,97.0451,97.0451,96.9131,97.0099,29242.0
2017-02-28 11:30:00,110.21,110.3,110.17,110.28,25933.0,97.0011,97.0803,96.9659,97.0627,25933.0
2017-02-28 11:35:00,110.27,110.27,110.16,110.21,31419.0,97.0539,97.0539,96.9571,97.0011,31419.0
2017-02-28 11:40:00,110.22,110.24,110.17,110.23,16496.0,97.0099,97.0275,96.9659,97.0187,16496.0
2017-02-28 11:45:00,110.21,110.23,110.17,110.21,18234.0,97.0011,97.0187,96.9659,97.0011,18234.0
2017-02-28 11:50:00,110.2,110.22,110.08,110.08,23353.0,96.9923,97.0099,96.8867,96.8867,23353.0
2017-02-28 11:55:00,110.06,110.13,109.93,109.94,35145.0,96.8691,96.9307,96.7547,96.7635,35145.0
2017-02-28 12:00:00,109.94,110.14,109.94,110.11,36536.0,96.7635,96.9395,96.7635,96.9131,36536.0
2017-02-28 12:05:00,110.11,110.14,110.05,110.07,21345.0,96.9131,96.9395,96.8603,96.8779,21345.0
2017-02-28 12:10:00,110.09,110.22,110.09,110.14,19078.0,96.8955,97.0099,96.8955,96.9395,19078.0
2017-02-28 12:15:00,110.13,110.14,110.0,110.01,8300.0,96.9307,96.9395,96.8163,96.8251,8300.0
2017-02-28 12:20:00,110.0,110.02,109.64,109.64,21284.0,96.8163,96.8339,96.4994,96.4994,21284.0
2017-02-28 12:25:00,109.66,109.76,109.65,109.73,36343.0,96.5171,96.6051,96.5083,96.5787,36343.0
2017-02-28 12:30:00,109.72,109.84,109.66,109.84,20204.0,96.5699,96.6755,96.5171,96.6755,20204.0
2017-02-28 12:35:00,109.83,109.83,109.74,109.77,18880.0,96.6667,96.6667,96.5875,96.6139,18880.0
2017-02-28 12:40:00,109.77,109.81,109.73,109.77,25904.0,96.6139,96.6491,96.5787,96.6139,25904.0
2017-02-28 12:45:00,109.79,109.88,109.77,109.84,12573.0,96.6315,96.7107,96.6139,96.6755,12573.0
2017-02-28 12:50:00,109.87,109.91,109.83,109.91,27427.0,96.7019,96.7371,96.6667,96.7371,27427.0
2017-02-28 12:55:00,109.91,109.97,109.9,109.92,18426.0,96.7371,96.7899,96.7283,96.7459,18426.0
2017-02-28 13:00:00,109.91,109.91,109.84,109.85,17676.0,96.7371,96.7371,96.6755,96.6843,17676.0
2017-02-28 13:05:00,109.85,109.87,109.75,109.75,18565.0,96.6843,96.7019,96.5963,96.5963,18565.0
2017-02-28 13:10:00,109.76,109.8,109.75,109.76,10170.0,96.6051,96.6403,96.5963,96.6051,10170.0
2017-02-28 13:15:00,109.77,109.78,109.69,109.71,17422.0,96.6139,96.6227,96.5435,96.5611,17422.0
2017-02-28 13:20:00,109.71,109.73,109.65,109.71,20241.0,96.5611,96.5787,96.5083,96.5611,20241.0
2017-02-28 13:25:00,109.7,109.71,109.65,109.67,8582.0,96.5523,96.5611,96.5083,96.5259,8582.0
2017-02-28 13:30:00,109.68,109.7,109.67,109.67,8718.0,96.5347,96.5523,96.5259,96.5259,8718.0
2017-02-28 13:35:00,109.68,109.75,109.65,109.66,28172.0,96.5347,96.5963,96.5083,96.5171,28172.0
2017-02-28 13:40:00,109.66,109.74,109.62,109.74,20012.0,96.5171,96.5875,96.4818,96.5875,20012.0
2017-02-28 13:45:00,109.75,109.75,109.7,109.72,23025.0,96.5963,96.5963,96.5523,96.5699,23025.0
2017-02-28 13:50:00,109.72,109.8,109.72,109.79,63040.0,96.5699,96.6403,96.5699,96.6315,63040.0
2017-02-28 13:55:00,109.78,109.78,109.71,109.74,13593.0,96.6227,96.6227,96.5611,96.5875,13593.0
2017-02-28 14:00:00,109.75,109.8,109.63,109.63,9707.0,96.5963,96.6403,96.4906,96.4906,9707.0
2017-02-28 14:05:00,109.63,109.67,109.45,109.47,12085.0,96.4906,96.5259,96.3322,96.3498,12085.0
2017-02-28 14:10:00,109.48,109.52,109.43,109.43,13207.0,96.3586,96.3938,96.3146,96.3146,13207.0
2017-02-28 14:15:00,109.43,109.45,109.28,109.28,18659.0,96.3146,96.3322,96.1826,96.1826,18659.0
2017-02-28 14:20:00,109.3,109.37,109.29,109.35,15055.0,96.2002,96.2618,96.1914,96.2442,15055.0
2017-02-28 14:25:00,109.35,109.43,109.34,109.42,35075.0,96.2442,96.3146,96.2354,96.3058,35075.0
2017-02-28 14:30:00,109.42,109.45,109.41,109.41,10883.0,96.3058,96.3322,96.297,96.297,10883.0
2017-02-28 14:35:00,109.42,109.45,109.39,109.42,20695.0,96.3058,96.3322,96.2794,96.3058,20695.0
2017-02-28 14:40:00,109.42,109.43,109.38,109.38,8665.0,96.3058,96.3146,96.2706,96.2706,8665.0
2017-02-28 14:45:00,109.38,109.39,109.32,109.36,17820.0,96.2706,96.2794,96.2178,96.253,17820.0
2017-02-28 14:50:00,109.37,109.37,109.26,109.26,10955.0,96.2618,96.2618,96.165,96.165,10955.0
2017-02-28 14:55:00,109.26,109.26,109.21,109.26,11576.0,96.165,96.165,96.121,96.165,11576.0
2017-02-28 15:00:00,109.27,109.31,109.23,109.29,20150.0,96.1738,96.209,96.1386,96.1914,20150.0
2017-02-28 15:05:00,109.29,109.31,109.27,109.3,13279.0,96.1914,96.209,96.1738,96.2002,13279.0
2017-02-28 15:10:00,109.31,109.38,109.31,109.38,6191.0,96.209,96.2706,96.209,96.2706,6191.0
2017-02-28 15:15:00,109.39,109.4,109.32,109.32,11540.0,96.2794,96.2882,96.2178,96.2178,11540.0
2017-02-28 15:20:00,109.34,109.34,109.26,109.28,40431.0,96.2354,96.2354,96.165,96.1826,40431.0
2017-02-28 15:25:00,109.27,109.35,109.26,109.33,25082.0,96.1738,96.2442,96.165,96.2266,25082.0
2017-02-28 15:30:00,109.32,109.32,109.27,109.3,22542.0,96.2178,96.2178,96.1738,96.2002,22542.0
2017-02-28 15:35:00,109.3,109.41,109.3,109.35,43024.0,96.2002,96.297,96.2002,96.2442,43024.0
2017-02-28 15:40:00,109.35,109.44,109.34,109.42,29647.0,96.2442,96.3234,96.2354,96.3058,29647.0
2017-02-28 15:45:00,109.42,109.47,109.4,109.41,45201.0,96.3058,96.3498,96.2882,96.297,45201.0
2017-02-28 15:50:00,109.42,109.52,109.41,109.52,63769.0,96.3058,96.3938,96.297,96.3938,63769.0
2017-02-28 15:55:00,109.52,109.53,109.45,109.5,115650.0,96.3938,96.4026,96.3322,96.3762,115650.0
2017-03-01 09:30:00,110.72,111.33,110.71,111.09,77488.0,97.45,97.9869,97.4412,97.7757,77488.0
2017-03-01 09:35:00,111.02,111.58,111.01,111.18,46089.0,97.7141,98.2069,97.7053,97.8549,46089.0
2017-03-01 09:40:00,111.26,111.41,111.16,111.34,29166.0,97.9253,98.0573,97.8373,97.9957,29166.0
2017-03-01 09:45:00,111.3,111.43,111.21,111.29,51892.0,97.9605,98.0749,97.8813,97.9517,51892.0
2017-03-01 09:50:00,111.3,111.5,111.3,111.43,23201.0,97.9605,98.1365,97.9605,98.0749,23201.0
2017-03-01 09:55:00,111.43,111.5,111.29,111.47,23879.0,98.0749,98.1365,97.9517,98.1101,23879.0
2017-03-01 10:00:00,111.47,111.7,111.44,111.58,24465.0,98.1101,98.3126,98.0837,98.2069,24465.0
2017-03-01 10:05:00,111.53,111.55,111.32,111.45,66521.0,98.1629,98.1805,97.9781,98.0925,66521.0
2017-03-01 10:10:00,111.47,111.48,111.3,111.32,15463.0,98.1101,98.1189,97.9605,97.9781,15463.0
2017-03-01 10:15:00,111.32,111.62,111.32,111.57,17504.0,97.9781,98.2421,97.9781,98.1981,17504.0
2017-03-01 10:20:00,111.6,111.78,111.54,111.68,51763.0,98.2245,98.383,98.1717,98.295,51763.0
2017-03-01 10:25:00,111.67,111.67,111.43,111.43,34720.0,98.2862,98.2862,98.0749,98.0749,34720.0
2017-03-01 10:30:00,111.45,111.57,111.45,111.57,13148.0,98.0925,98.1981,98.0925,98.1981,13148.0
2017-03-01 10:35:00,111.55,111.57,111.44,111.52,36246.0,98.1805,98.1981,98.0837,98.1541,36246.0
2017-03-01 10:40:00,111.5,111.51,111.17,111.17,13843.0,98.1365,98.1453,97.8461,97.8461,13843.0
2017-03-01 10:45:00,111.17,111.44,111.11,111.44,29243.0,97.8461,98.0837,97.7933,98.0837,29243.0
2017-03-01 10:50:00,111.41,111.48,111.35,111.35,11717.0,98.0573,98.1189,98.0045,98.0045,11717.0
2017-03-01 10:55:00,111.37,111.37,111.2,111.23,12585.0,98.0221,98.0221,97.8725,97.8989,12585.0
2017-03-01 11:00:00,111.21,111.21,111.0,111.0,33913.0,97.8813,97.8813,97.6965,97.6965,33913.0
2017-03-01 11:05:00,111.0,111.2,111.0,111.2,16495.0,97.6965,97.8725,97.6965,97.8725,16495.0
2017-03-01 11:10:00,111.18,111.21,111.05,111.08,11572.0,97.8549,97.8813,97.7405,97.7669,11572.0
2017-03-01 11:15:00,111.05,111.18,111.05,111.16,10493.0,97.7405,97.8549,97.7405,97.8373,10493.0
2017-03-01 11:20:00,111.17,111.19,111.09,111.09,11753.0,97.8461,97.8637,97.7757,97.7757,11753.0
2017-03-01 11:25:00,111.11,111.2,111.02,111.14,13403.0,97.7933,97.8725,97.7141,97.8197,13403.0
2017-03-01 11:30:00,111.17,111.25,111.08,111.25,10900.0,97.8461,97.9165,97.7669,97.9165,10900.0
2017-03-01 11:35:00,111.25,111.27,111.07,111.12,13059.0,97.9165,97.9341,97.7581,97.8021,13059.0
2017-03-01 11:40:00,111.12,111.13,111.0,111.03,19465.0,97.8021,97.8109,97.6965,97.7229,19465.0
2017-03-01 11:45:00,111.03,111.09,110.94,111.07,8565.0,97.7229,97.7757,97.6436,97.7581,8565.0
2017-03-01 11:50:00,111.08,111.18,111.02,111.03,27437.0,97.7669,97.8549,97.7141,97.7229,27437.0
2017-03-01 11:55:00,111.02,111.1,111.02,111.1,15091.0,97.7141,97.7845,97.7141,97.7845,15091.0
2017-03-01 12:00:00,111.06,111.27,111.05,111.27,22360.0,97.7493,97.9341,97.7405,97.9341,22360.0
2017-03-01 12:05:00,111.25,111.27,111.18,111.25,10005.0,97.9165,97.9341,97.8549,97.9165,10005.0
2017-03-01 12:10:00,111.19,111.31,111.19,111.29,10785.0,97.8637,97.9693,97.8637,97.9517,10785.0
2017-03-01 12:15:00,111.29,111.39,111.27,111.33,29916.0,97.9517,98.0397,97.9341,97.9869,29916.0
2017-03-01 12:20:00,111.35,111.35,111.21,111.24,22567.0,98.0045,98.0045,97.8813,97.9077,22567.0
2017-03-01 12:25:00,111.26,111.3,111.25,111.28,28773.0,97.9253,97.9605,97.9165,97.9429,28773.0
2017-03-01 12:30:00,111.29,111.33,111.27,111.32,29261.0,97.9517,97.9869,97.9341,97.9781,29261.0
2017-03-01 12:35:00,111.33,111.35,111.28,111.28,7451.0,97.9869,98.0045,97.9429,97.9429,7451.0
2017-03-01 12:40:00,111.29,111.3,111.27,111.29,16403.0,97.9517,97.9605,97.9341,97.9517,16403.0
2017-03-01 12:45:00,111.27,111.28,111.23,111.25,16886.0,97.9341,97.9429,97.8989,97.9165,16886.0
2017-03-01 12:50:00,111.25,111.3,111.25,111.29,14278.0,97.9165,97.9605,97.9165,97.9517,14278.0
2017-03-01 12:55:00,111.29,111.3,111.26,111.27,21007.0,97.9517,97.9605,97.9253,97.9341,21007.0
2017-03-01 13:00:00,111.29,111.31,111.28,111.3,16065.0,97.9517,97.9693,97.9429,97.9605,16065.0
2017-03-01 13:05:00,111.28,111.31,111.26,111.29,17480.0,97.9429,97.9693,97.9253,97.9517,17480.0
2017-03-01 13:10:00,111.3,111.31,111.23,111.28,28179.0,97.9605,97.9693,97.8989,97.9429,28179.0
2017-03-01 13:15:00,111.28,111.38,111.23,111.23,18163.0,97.9429,98.0309,97.8989,97.8989,18163.0
2017-03-01 13:20:00,111.2,111.22,111.09,111.2,24469.0,97.8725,97.8901,97.7757,97.8725,24469.0
2017-03-01 13:25:00,111.22,111.22,111.11,111.12,17351.0,97.8901,97.8901,97.7933,97.8021,17351.0
2017-03-01 13:30:00,111.14,111.16,111.0,111.02,15539.0,97.8197,97.8373,97.6965,97.7141,15539.0
2017-03-01 13:35:00,111.02,111.05,110.99,111.03,9333.0,97.7141,97.7405,97.6876,97.7229,9333.0
2017-03-01 13:40:00,111.03,111.11,111.01,111.03,9104.0,97.7229,97.7933,97.7053,97.7229,9104.0
2017-03-01 13:45:00,111.04,111.11,110.99,111.05,14418.0,97.7317,97.7933,97.6876,97.7405,14418.0
2017-03-01 13:50:00,111.05,111.1,110.93,110.93,12916.0,97.7405,97.7845,97.6348,97.6348,12916.0
2017-03-01 13:55:00,110.95,111.01,110.88,110.92,17540.0,97.6524,97.7053,97.5908,97.626,17540.0
2017-03-01 14:00:00,110.92,111.04,110.92,111.04,10011.0,97.626,97.7317,97.626,97.7317,10011.0
2017-03-01 14:05:00,111.01,111.08,111.0,111.08,16019.0,97.7053,97.7669,97.6965,97.7669,16019.0
2017-03-01 14:10:00,111.1,111.22,111.07,111.21,19357.0,97.7845,97.8901,97.7581,97.8813,19357.0
2017-03-01 14:15:00,111.23,111.42,111.23,111.4,56460.0,97.8989,98.0661,97.8989,98.0485,56460.0
2017-03-01 14:20:00,111.42,111.52,111.38,111.44,185067.0,98.0661,98.1541,98.0309,98.0837,185067.0
2017-03-01 14:25:00,111.46,111.48,111.36,111.38,33531.0,98.1013,98.1189,98.0133,98.0309,33531.0
2017-03-01 14:30:00,111.4,111.44,111.34,111.34,14939.0,98.0485,98.0837,97.9957,97.9957,14939.0
2017-03-01 14:35:00,111.34,111.36,111.32,111.35,8468.0,97.9957,98.0133,97.9781,98.0045,8468.0
2017-03-01 14:40:00,111.36,111.41,111.36,111.38,19551.0,98.0133,98.0573,98.0133,98.0309,19551.0
2017-03-01 14:45:00,111.39,111.41,111.37,111.4,10646.0,98.0397,98.0573,98.0221,98.0485,10646.0
2017-03-01 14:50:00,111.39,111.41,111.34,111.37,20697.0,98.0397,98.0573,97.9957,98.0221,20697.0
2017-03-01 14:55:00,111.38,111.44,111.38,111.43,18209.0,98.0309,98.0837,98.0309,98.0749,18209.0
2017-03-01 15:00:00,111.43,111.44,111.36,111.37,16265.0,98.0749,98.0837,98.0133,98.0221,16265.0
2017-03-01 15:05:00,111.38,111.42,111.31,111.32,23766.0,98.0309,98.0661,97.9693,97.9781,23766.0
2017-03-01 15:10:00,111.32,111.42,111.32,111.4,16992.0,97.9781,98.0661,97.9781,98.0485,16992.0
2017-03-01 15:15:00,111.4,111.42,111.37,111.38,16899.0,98.0485,98.0661,98.0221,98.0309,16899.0
2017-03-01 15:20:00,111.4,111.4,111.32,111.38,21053.0,98.0485,98.0485,97.9781,98.0309,21053.0
2017-03-01 15:25:00,111.39,111.39,111.35,111.36,15303.0,98.0397,98.0397,98.0045,98.0133,15303.0
2017-03-01 15:30:00,111.36,111.4,111.34,111.34,21662.0,98.0133,98.0485,97.9957,97.9957,21662.0
2017-03-01 15:35:00,111.34,111.4,111.23,111.26,103666.0,97.9957,98.0485,97.8989,97.9253,103666.0
2017-03-01 15:40:00,111.26,111.31,111.26,111.31,29264.0,97.9253,97.9693,97.9253,97.9693,29264.0
2017-03-01 15:45:00,111.31,111.38,111.28,111.29,49214.0,97.9693,98.0309,97.9429,97.9517,49214.0
2017-03-01 15:50:00,111.3,111.34,111.21,111.23,50717.0,97.9605,97.9957,97.8813,97.8989,50717.0
2017-03-01 15:55:00,111.22,111.27,111.19,111.22,157283.0,97.8901,97.9341,97.8637,97.8901,157283.0
2017-03-02 09:30:00,110.77,111.0,110.06,110.47,53703.0,97.494,97.6965,96.8691,97.23,53703.0
2017-03-02 09:35:00,110.34,110.54,110.13,110.46,25847.0,97.1156,97.2916,96.9307,97.2212,25847.0
2017-03-02 09:40:00,110.51,110.64,110.48,110.5,8405.0,97.2652,97.3796,97.2388,97.2564,8405.0
2017-03-02 09:45:00,110.54,110.56,110.41,110.5,22536.0,97.2916,97.3092,97.1772,97.2564,22536.0
2017-03-02 09:50:00,110.48,110.48,110.2,110.25,47992.0,97.2388,97.2388,96.9923,97.0363,47992.0
2017-03-02 09:55:00,110.27,110.86,110.26,110.8,42877.0,97.0539,97.5732,97.0451,97.5204,42877.0
2017-03-02 10:00:00,110.8,110.82,110.61,110.7,14408.0,97.5204,97.538,97.3532,97.4324,14408.0
2017-03-02 10:05:00,110.71,110.78,110.68,110.78,12912.0,97.4412,97.5028,97.4148,97.5028,12912.0
2017-03-02 10:10:00,110.78,110.91,110.75,110.9,21459.0,97.5028,97.6172,97.4764,97.6084,21459.0
2017-03-02 10:15:00,110.87,110.92,110.81,110.92,9272.0,97.582,97.626,97.5292,97.626,9272.0
2017-03-02 10:20:00,110.91,111.0,110.89,111.0,10601.0,97.6172,97.6965,97.5996,97.6965,10601.0
2017-03-02 10:25:00,110.98,111.05,110.86,110.92,24506.0,97.6788,97.7405,97.5732,97.626,24506.0
2017-03-02 10:30:00,110.93,111.09,110.91,110.95,19645.0,97.6348,97.7757,97.6172,97.6524,19645.0
2017-03-02 10:35:00,110.94,110.96,110.8,110.96,11323.0,97.6436,97.6612,97.5204,97.6612,11323.0
2017-03-02 10:40:00,110.93,111.18,110.89,111.16,18671.0,97.6348,97.8549,97.5996,97.8373,18671.0
2017-03-02 10:45:00,111.13,111.23,111.13,111.15,14228.0,97.8109,97.8989,97.8109,97.8285,14228.0
2017-03-02 10:50:00,111.13,111.14,111.02,111.12,13488.0,97.8109,97.8197,97.7141,97.8021,13488.0
2017-03-02 10:55:00,111.08,111.08,110.93,111.0,9619.0,97.7669,97.7669,97.6348,97.6965,9619.0
2017-03-02 11:00:00,110.98,111.11,110.95,111.11,27227.0,97.6788,97.7933,97.6524,97.7933,27227.0
2017-03-02 11:05:00,111.08,111.1,110.96,110.96,7175.0,97.7669,97.7845,97.6612,97.6612,7175.0
2017-03-02 11:10:00,110.95,110.95,110.79,110.93,14691.0,97.6524,97.6524,97.5116,97.6348,14691.0
2017-03-02 11:15:00,110.89,110.9,110.81,110.81,5845.0,97.5996,97.6084,97.5292,97.5292,5845.0
2017-03-02 11:20:00,110.79,110.93,110.79,110.92,4200.0,97.5116,97.6348,97.5116,97.626,4200.0
2017-03-02 11:25:00,110.87,110.88,110.81,110.82,6970.0,97.582,97.5908,97.5292,97.538,6970.0
2017-03-02 11:30:00,110.81,110.82,110.6,110.6,15983.0,97.5292,97.538,97.3444,97.3444,15983.0
2017-03-02 11:35:00,110.6,110.6,110.5,110.52,18158.0,97.3444,97.3444,97.2564,97.274,18158.0
2017-03-02 11:40:00,110.53,110.61,110.49,110.49,31448.0,97.2828,97.3532,97.2476,97.2476,31448.0
2017-03-02 11:45:00,110.5,110.7,110.48,110.7,14950.0,97.2564,97.4324,97.2388,97.4324,14950.0
2017-03-02 11:50:00,110.73,110.83,110.72,110.82,11947.0,97.4588,97.5468,97.45,97.538,11947.0
2017-03-02 11:55:00,110.82,110.83,110.5,110.5,43161.0,97.538,97.5468,97.2564,97.2564,43161.0
2017-03-02 12:00:00,110.52,110.66,110.33,110.49,89348.0,97.274,97.3972,97.1068,97.2476,89348.0
2017-03-02 12:05:00,110.49,110.49,110.19,110.38,26734.0,97.2476,97.2476,96.9835,97.1508,26734.0
2017-03-02 12:10:00,110.33,110.33,110.1,110.19,12665.0,97.1068,97.1068,96.9043,96.9835,12665.0
2017-03-02 12:15:00,110.18,110.23,109.88,109.9,21955.0,96.9747,97.0187,96.7107,96.7283,21955.0
2017-03-02 12:20:00,109.92,110.16,109.92,109.97,82228.0,96.7459,96.9571,96.7459,96.7899,82228.0
2017-03-02 12:25:00,109.99,110.19,109.91,110.19,23910.0,96.8075,96.9835,96.7371,96.9835,23910.0
2017-03-02 12:30:00,110.19,110.19,109.92,109.95,16601.0,96.9835,96.9835,96.7459,96.7723,16601.0
2017-03-02 12:35:00,109.98,110.02,109.77,109.78,15103.0,96.7987,96.8339,96.6139,96.6227,15103.0
2017-03-02 12:40:00,109.82,109.86,109.55,109.63,42609.0,96.6579,96.6931,96.4202,96.4906,42609.0
2017-03-02 12:45:00,109.63,109.69,109.49,109.66,31162.0,96.4906,96.5435,96.3674,96.5171,31162.0
2017-03-02 12:50:00,109.68,109.83,109.66,109.81,23968.0,96.5347,96.6667,96.5171,96.6491,23968.0
2017-03-02 12:55:00,109.84,109.84,109.67,109.71,7160.0,96.6755,96.6755,96.5259,96.5611,7160.0
2017-03-02 13:00:00,109.71,109.78,109.63,109.64,7681.0,96.5611,96.6227,96.4906,96.4994,7681.0
2017-03-02 13:05:00,109.68,109.68,109.45,109.58,18035.0,96.5347,96.5347,96.3322,96.4466,18035.0
2017-03-02 13:10:00,109.63,109.76,109.6,109.71,9642.0,96.4906,96.6051,96.4642,96.5611,9642.0
2017-03-02 13:15:00,109.71,109.81,109.7,109.75,17601.0,96.5611,96.6491,96.5523,96.5963,17601.0
2017-03-02 13:20:00,109.77,109.89,109.76,109.76,7605.0,96.6139,96.7195,96.6051,96.6051,7605.0
2017-03-02 13:25:00,109.79,109.99,109.78,109.93,7831.0,96.6315,96.8075,96.6227,96.7547,7831.0
2017-03-02 13:30:00,109.93,110.0,109.89,109.97,8135.0,96.7547,96.8163,96.7195,96.7899,8135.0
2017-03-02 13:35:00,109.97,109.97,109.83,109.85,8451.0,96.7899,96.7899,96.6667,96.6843,8451.0
2017-03-02 13:40:00,109.89,110.0,109.85,109.91,12601.0,96.7195,96.8163,96.6843,96.7371,12601.0
2017-03-02 13:45:00,109.91,109.92,109.86,109.89,6108.0,96.7371,96.7459,96.6931,96.7195,6108.0
2017-03-02 13:50:00,109.89,109.94,109.86,109.89,10963.0,96.7195,96.7635,96.6931,96.7195,10963.0
2017-03-02 13:55:00,109.9,109.96,109.88,109.92,11859.0,96.7283,96.7811,96.7107,96.7459,11859.0
2017-03-02 14:00:00,109.92,110.07,109.85,110.07,19588.0,96.7459,96.8779,96.6843,96.8779,19588.0
2017-03-02 14:05:00,110.02,110.09,109.92,109.97,9683.0,96.8339,96.8955,96.7459,96.7899,9683.0
2017-03-02 14:10:00,109.97,110.0,109.89,109.9,8338.0,96.7899,96.8163,96.7195,96.7283,8338.0
2017-03-02 14:15:00,109.9,109.9,109.7,109.7,14539.0,96.7283,96.7283,96.5523,96.5523,14539.0
2017-03-02 14:20:00,109.7,109.82,109.69,109.77,11996.0,96.5523,96.6579,96.5435,96.6139,11996.0
2017-03-02 14:25:00,109.78,109.94,109.76,109.9,7009.0,96.6227,96.7635,96.6051,96.7283,7009.0
2017-03-02 14:30:00,109.88,109.96,109.86,109.88,11040.0,96.7107,96.7811,96.6931,96.7107,11040.0
2017-03-02 14:35:00,109.89,109.91,109.82,109.89,9151.0,96.7195,96.7371,96.6579,96.7195,9151.0
2017-03-02 14:40:00,109.9,109.98,109.89,109.93,9300.0,96.7283,96.7987,96.7195,96.7547,9300.0
2017-03-02 14:45:00,109.93,109.98,109.87,109.98,6300.0,96.7547,96.7987,96.7019,96.7987,6300.0
2017-03-02 14:50:00,109.98,110.02,109.89,109.96,11273.0,96.7987,96.8339,96.7195,96.7811,11273.0
2017-03-02 14:55:00,109.94,109.97,109.88,109.95,7125.0,96.7635,96.7899,96.7107,96.7723,7125.0
2017-03-02 15:00:00,109.93,109.96,109.88,109.91,15630.0,96.7547,96.7811,96.7107,96.7371,15630.0
2017-03-02 15:05:00,109.92,109.95,109.87,109.89,32334.0,96.7459,96.7723,96.7019,96.7195,32334.0
2017-03-02 15:10:00,109.88,109.96,109.83,109.83,28977.0,96.7107,96.7811,96.6667,96.6667,28977.0
2017-03-02 15:15:00,109.84,109.84,109.67,109.74,9479.0,96.6755,96.6755,96.5259,96.5875,9479.0
2017-03-02 15:20:00,109.74,109.78,109.67,109.68,24948.0,96.5875,96.6227,96.5259,96.5347,24948.0
2017-03-02 15:25:00,109.68,109.75,109.6,109.72,21927.0,96.5347,96.5963,96.4642,96.5699,21927.0
2017-03-02 15:30:00,109.72,109.73,109.57,109.61,31327.0,96.5699,96.5787,96.4378,96.473,31327.0
2017-03-02 15:35:00,109.6,109.68,109.57,109.63,20215.0,96.4642,96.5347,96.4378,96.4906,20215.0
2017-03-02 15:40:00,109.62,109.64,109.38,109.43,39232.0,96.4818,96.4994,96.2706,96.3146,39232.0
2017-03-02 15:45:00,109.44,109.52,109.42,109.45,95333.0,96.3234,96.3938,96.3058,96.3322,95333.0
2017-03-02 15:50:00,109.46,109.49,109.4,109.47,51478.0,96.341,96.3674,96.2882,96.3498,51478.0
2017-03-02 15:55:00,109.49,109.58,109.41,109.51,135559.0,96.3674,96.4466,96.297,96.385,135559.0
2017-03-03 09:30:00,109.42,111.01,109.26,109.82,52670.0,96.3058,97.7053,96.165,96.6579,52670.0
2017-03-03 09:35:00,109.8,109.8,109.56,109.65,8750.0,96.6403,96.6403,96.429,96.5083,8750.0
2017-03-03 09:40:00,109.64,109.95,109.6,109.79,19806.0,96.4994,96.7723,96.4642,96.6315,19806.0
2017-03-03 09:45:00,109.87,109.89,109.57,109.65,7505.0,96.7019,96.7195,96.4378,96.5083,7505.0
2017-03-03 09:50:00,109.72,109.72,109.32,109.34,20407.0,96.5699,96.5699,96.2178,96.2354,20407.0
2017-03-03 09:55:00,109.37,109.49,109.31,109.31,14329.0,96.2618,96.3674,96.209,96.209,14329.0
2017-03-03 10:00:00,109.25,109.42,109.15,109.25,28682.0,96.1562,96.3058,96.0682,96.1562,28682.0
2017-03-03 10:05:00,109.25,109.46,109.24,109.34,22777.0,96.1562,96.341,96.1474,96.2354,22777.0
2017-03-03 10:10:00,109.39,109.41,109.25,109.3,17058.0,96.2794,96.297,96.1562,96.2002,17058.0
2017-03-03 10:15:00,109.31,109.38,109.16,109.16,9143.0,96.209,96.2706,96.077,96.077,9143.0
2017-03-03 10:20:00,109.15,109.17,109.0,109.07,27956.0,96.0682,96.0858,95.9362,95.9978,27956.0
2017-03-03 10:25:00,109.07,109.1,108.91,109.08,41160.0,95.9978,96.0242,95.8569,96.0066,41160.0
2017-03-03 10:30:00,109.07,109.08,108.92,108.96,14841.0,95.9978,96.0066,95.8657,95.9009,14841.0
2017-03-03 10:35:00,108.97,109.0,108.86,109.0,26745.0,95.9098,95.9362,95.8129,95.9362,26745.0
2017-03-03 10:40:00,109.0,109.05,108.95,109.03,30460.0,95.9362,95.9802,95.8921,95.9626,30460.0
2017-03-03 10:45:00,109.05,109.19,109.01,109.13,15769.0,95.9802,96.1034,95.945,96.0506,15769.0
2017-03-03 10:50:00,109.1,109.17,109.02,109.15,11396.0,96.0242,96.0858,95.9538,96.0682,11396.0
2017-03-03 10:55:00,109.15,109.15,109.05,109.07,9165.0,96.0682,96.0682,95.9802,95.9978,9165.0
2017-03-03 11:00:00,109.06,109.16,109.01,109.13,12753.0,95.989,96.077,95.945,96.0506,12753.0
2017-03-03 11:05:00,109.13,109.19,109.09,109.15,12862.0,96.0506,96.1034,96.0154,96.0682,12862.0
2017-03-03 11:10:00,109.17,109.26,109.17,109.26,12452.0,96.0858,96.165,96.0858,96.165,12452.0
2017-03-03 11:15:00,109.26,109.33,109.22,109.32,10366.0,96.165,96.2266,96.1298,96.2178,10366.0
2017-03-03 11:20:00,109.34,109.55,109.34,109.52,17552.0,96.2354,96.4202,96.2354,96.3938,17552.0
2017-03-03 11:25:00,109.51,109.64,109.45,109.46,20642.0,96.385,96.4994,96.3322,96.341,20642.0
2017-03-03 11:30:00,109.41,109.46,109.36,109.36,11579.0,96.297,96.341,96.253,96.253,11579.0
2017-03-03 11:35:00,109.35,109.41,109.31,109.41,12806.0,96.2442,96.297,96.209,96.297,12806.0
2017-03-03 11:40:00,109.41,109.43,109.35,109.36,9205.0,96.297,96.3146,96.2442,96.253,9205.0
2017-03-03 11:45:00,109.37,109.64,109.37,109.55,17140.0,96.2618,96.4994,96.2618,96.4202,17140.0
2017-03-03 11:50:00,109.53,109.73,109.51,109.73,13911.0,96.4026,96.5787,96.385,96.5787,13911.0
2017-03-03 11:55:00,109.72,109.77,109.65,109.72,13814.0,96.5699,96.6139,96.5083,96.5699,13814.0
2017-03-03 12:00:00,109.7,109.7,109.59,109.66,4148.0,96.5523,96.5523,96.4554,96.5171,4148.0
2017-03-03 12:05:00,109.67,109.89,109.65,109.89,10082.0,96.5259,96.7195,96.5083,96.7195,10082.0
2017-03-03 12:10:00,109.88,109.9,109.81,109.84,15726.0,96.7107,96.7283,96.6491,96.6755,15726.0
2017-03-03 12:15:00,109.86,109.89,109.77,109.86,11890.0,96.6931,96.7195,96.6139,96.6931,11890.0
2017-03-03 12:20:00,109.86,109.87,109.76,109.79,12200.0,96.6931,96.7019,96.6051,96.6315,12200.0
2017-03-03 12:25:00,109.78,109.88,109.78,109.88,4881.0,96.6227,96.7107,96.6227,96.7107,4881.0
2017-03-03 12:30:00,109.87,109.95,109.86,109.92,12432.0,96.7019,96.7723,96.6931,96.7459,12432.0
2017-03-03 12:35:00,109.93,109.94,109.9,109.9,4501.0,96.7547,96.7635,96.7283,96.7283,4501.0
2017-03-03 12:40:00,109.92,110.08,109.89,110.08,12828.0,96.7459,96.8867,96.7195,96.8867,12828.0
2017-03-03 12:45:00,110.05,110.06,109.97,110.03,11286.0,96.8603,96.8691,96.7899,96.8427,11286.0
2017-03-03 12:50:00,110.03,110.1,109.98,109.98,15297.0,96.8427,96.9043,96.7987,96.7987,15297.0
2017-03-03 12:55:00,109.97,110.04,109.97,110.01,7726.0,96.7899,96.8515,96.7899,96.8251,7726.0
2017-03-03 13:00:00,110.01,110.05,109.88,110.01,19454.0,96.8251,96.8603,96.7107,96.8251,19454.0
2017-03-03 13:05:00,110.02,110.02,109.92,110.01,4808.0,96.8339,96.8339,96.7459,96.8251,4808.0
2017-03-03 13:10:00,109.99,110.1,109.99,110.08,19342.0,96.8075,96.9043,96.8075,96.8867,19342.0
2017-03-03 13:15:00,110.06,110.08,109.93,109.96,15649.0,96.8691,96.8867,96.7547,96.7811,15649.0
2017-03-03 13:20:00,109.96,110.01,109.93,110.0,8063.0,96.7811,96.8251,96.7547,96.8163,8063.0
2017-03-03 13:25:00,110.01,110.1,109.99,110.1,10532.0,96.8251,96.9043,96.8075,96.9043,10532.0
2017-03-03 13:30:00,110.09,110.17,110.04,110.14,14641.0,96.8955,96.9659,96.8515,96.9395,14641.0
2017-03-03 13:35:00,110.14,110.18,110.06,110.09,9552.0,96.9395,96.9747,96.8691,96.8955,9552.0
2017-03-03 13:40:00,110.1,110.24,110.08,110.24,7445.0,96.9043,97.0275,96.8867,97.0275,7445.0
2017-03-03 13:45:00,110.25,110.34,110.22,110.3,22485.0,97.0363,97.1156,97.0099,97.0803,22485.0
2017-03-03 13:50:00,110.29,110.42,110.28,110.34,13970.0,97.0715,97.186,97.0627,97.1156,13970.0
2017-03-03 13:55:00,110.32,110.35,110.26,110.31,11175.0,97.098,97.1244,97.0451,97.0891,11175.0
2017-03-03 14:00:00,110.3,110.31,110.22,110.25,10068.0,97.0803,97.0891,97.0099,97.0363,10068.0
2017-03-03 14:05:00,110.22,110.38,110.22,110.31,16746.0,97.0099,97.1508,97.0099,97.0891,16746.0
2017-03-03 14:10:00,110.3,110.45,110.29,110.4,30179.0,97.0803,97.2124,97.0715,97.1684,30179.0
2017-03-03 14:15:00,110.4,110.4,110.26,110.26,12002.0,97.1684,97.1684,97.0451,97.0451,12002.0
2017-03-03 14:20:00,110.25,110.39,110.25,110.34,26031.0,97.0363,97.1596,97.0363,97.1156,26031.0
2017-03-03 14:25:00,110.35,110.43,110.29,110.43,13899.0,97.1244,97.1948,97.0715,97.1948,13899.0
2017-03-03 14:30:00,110.41,110.46,110.41,110.46,8564.0,97.1772,97.2212,97.1772,97.2212,8564.0
2017-03-03 14:35:00,110.44,110.54,110.44,110.52,14467.0,97.2036,97.2916,97.2036,97.274,14467.0
2017-03-03 14:40:00,110.51,110.57,110.49,110.51,15718.0,97.2652,97.318,97.2476,97.2652,15718.0
2017-03-03 14:45:00,110.51,110.55,110.42,110.45,16909.0,97.2652,97.3004,97.186,97.2124,16909.0
2017-03-03 14:50:00,110.45,110.62,110.45,110.56,25049.0,97.2124,97.362,97.2124,97.3092,25049.0
2017-03-03 14:55:00,110.56,110.6,110.52,110.58,14923.0,97.3092,97.3444,97.274,97.3268,14923.0
2017-03-03 15:00:00,110.57,110.62,110.52,110.6,11603.0,97.318,97.362,97.274,97.3444,11603.0
2017-03-03 15:05:00,110.61,110.63,110.55,110.56,10704.0,97.3532,97.3708,97.3004,97.3092,10704.0
2017-03-03 15:10:00,110.56,110.58,110.47,110.51,14089.0,97.3092,97.3268,97.23,97.2652,14089.0
2017-03-03 15:15:00,110.5,110.56,110.48,110.51,17883.0,97.2564,97.3092,97.2388,97.2652,17883.0
2017-03-03 15:20:00,110.54,110.64,110.53,110.59,10712.0,97.2916,97.3796,97.2828,97.3356,10712.0
2017-03-03 15:25:00,110.58,110.68,110.57,110.65,19513.0,97.3268,97.4148,97.318,97.3884,19513.0
2017-03-03 15:30:00,110.66,110.69,110.6,110.6,23681.0,97.3972,97.4236,97.3444,97.3444,23681.0
2017-03-03 15:35:00,110.61,110.7,110.6,110.7,30014.0,97.3532,97.4324,97.3444,97.4324,30014.0
2017-03-03 15:40:00,110.7,110.73,110.58,110.64,43341.0,97.4324,97.4588,97.3268,97.3796,43341.0
2017-03-03 15:45:00,110.66,110.66,110.58,110.65,51076.0,97.3972,97.3972,97.3268,97.3884,51076.0
2017-03-03 15:50:00,110.66,110.77,110.66,110.76,68673.0,97.3972,97.494,97.3972,97.4852,68673.0
2017-03-03 15:55:00,110.77,110.83,110.69,110.8,161590.0,97.494,97.5468,97.4236,97.5204,161590.0
2017-03-06 09:30:00,109.91,110.24,109.9,110.17,72483.0,96.7371,97.0275,96.7283,96.9659,72483.0
2017-03-06 09:35:00,110.13,110.17,109.71,110.13,29065.0,96.9307,96.9659,96.5611,96.9307,29065.0
2017-03-06 09:40:00,110.12,110.36,110.06,110.27,13379.0,96.9219,97.1332,96.8691,97.0539,13379.0
2017-03-06 09:45:00,110.3,110.52,110.14,110.5,39006.0,97.0803,97.274,96.9395,97.2564,39006.0
2017-03-06 09:50:00,110.5,110.67,110.45,110.67,11740.0,97.2564,97.406,97.2124,97.406,11740.0
2017-03-06 09:55:00,110.68,110.68,110.46,110.49,13683.0,97.4148,97.4148,97.2212,97.2476,13683.0
2017-03-06 10:00:00,110.5,110.63,110.41,110.6,11102.0,97.2564,97.3708,97.1772,97.3444,11102.0
2017-03-06 10:05:00,110.6,110.74,110.56,110.62,21720.0,97.3444,97.4676,97.3092,97.362,21720.0
2017-03-06 10:10:00,110.62,110.71,110.62,110.68,10442.0,97.362,97.4412,97.362,97.4148,10442.0
2017-03-06 10:15:00,110.68,110.71,110.39,110.4,7686.0,97.4148,97.4412,97.1596,97.1684,7686.0
2017-03-06 10:20:00,110.4,110.44,110.31,110.41,15627.0,97.1684,97.2036,97.0891,97.1772,15627.0
2017-03-06 10:25:00,110.47,110.67,110.44,110.66,30339.0,97.23,97.406,97.2036,97.3972,30339.0
2017-03-06 10:30:00,110.67,110.69,110.46,110.49,23692.0,97.406,97.4236,97.2212,97.2476,23692.0
2017-03-06 10:35:00,110.49,110.49,110.37,110.47,10989.0,97.2476,97.2476,97.142,97.23,10989.0
2017-03-06 10:40:00,110.47,110.48,110.4,110.44,11316.0,97.23,97.2388,97.1684,97.2036,11316.0
2017-03-06 10:45:00,110.44,110.57,110.43,110.55,11259.0,97.2036,97.318,97.1948,97.3004,11259.0
2017-03-06 10:50:00,110.56,110.56,110.44,110.46,11503.0,97.3092,97.3092,97.2036,97.2212,11503.0
2017-03-06 10:55:00,110.47,110.54,110.31,110.33,15927.0,97.23,97.2916,97.0891,97.1068,15927.0
2017-03-06 11:00:00,110.34,110.39,110.24,110.39,16548.0,97.1156,97.1596,97.0275,97.1596,16548.0
2017-03-06 11:05:00,110.37,110.38,110.15,110.29,21110.0,97.142,97.1508,96.9483,97.0715,21110.0
2017-03-06 11:10:00,110.28,110.41,110.26,110.38,16156.0,97.0627,97.1772,97.0451,97.1508,16156.0
2017-03-06 11:15:00,110.37,110.54,110.35,110.53,17031.0,97.142,97.2916,97.1244,97.2828,17031.0
2017-03-06 11:20:00,110.52,110.53,110.37,110.37,12669.0,97.274,97.2828,97.142,97.142,12669.0
2017-03-06 11:25:00,110.37,110.37,110.28,110.33,7827.0,97.142,97.142,97.0627,97.1068,7827.0
2017-03-06 11:30:00,110.34,110.34,110.23,110.24,12018.0,97.1156,97.1156,97.0187,97.0275,12018.0
2017-03-06 11:35:00,110.24,110.29,110.18,110.23,15605.0,97.0275,97.0715,96.9747,97.0187,15605.0
2017-03-06 11:40:00,110.25,110.34,110.25,110.3,12042.0,97.0363,97.1156,97.0363,97.0803,12042.0
2017-03-06 11:45:00,110.3,110.37,110.27,110.34,14491.0,97.0803,97.142,97.0539,97.1156,14491.0
2017-03-06 11:50:00,110.34,110.41,110.26,110.28,14940.0,97.1156,97.1772,97.0451,97.0627,14940.0
2017-03-06 11:55:00,110.26,110.3,110.2,110.3,11035.0,97.0451,97.0803,96.9923,97.0803,11035.0
2017-03-06 12:00:00,110.31,110.31,110.23,110.26,7450.0,97.0891,97.0891,97.0187,97.0451,7450.0
2017-03-06 12:05:00,110.28,110.28,110.23,110.23,4901.0,97.0627,97.0627,97.0187,97.0187,4901.0
2017-03-06 12:10:00,110.22,110.22,110.13,110.2,5002.0,97.0099,97.0099,96.9307,96.9923,5002.0
2017-03-06 12:15:00,110.19,110.19,110.12,110.12,7724.0,96.9835,96.9835,96.9219,96.9219,7724.0
2017-03-06 12:20:00,110.1,110.14,110.07,110.11,6393.0,96.9043,96.9395,96.8779,96.9131,6393.0
2017-03-06 12:25:00,110.14,110.22,110.14,110.22,3100.0,96.9395,97.0099,96.9395,97.0099,3100.0
2017-03-06 12:30:00,110.23,110.23,110.11,110.12,5360.0,97.0187,97.0187,96.9131,96.9219,5360.0
2017-03-06 12:35:00,110.12,110.16,110.08,110.13,1700.0,96.9219,96.9571,96.8867,96.9307,1700.0
2017-03-06 12:40:00,110.1,110.14,110.07,110.14,6501.0,96.9043,96.9395,96.8779,96.9395,6501.0
2017-03-06 12:45:00,110.15,110.22,110.12,110.18,13135.0,96.9483,97.0099,96.9219,96.9747,13135.0
2017-03-06 12:50:00,110.2,110.25,110.18,110.23,4900.0,96.9923,97.0363,96.9747,97.0187,4900.0
2017-03-06 12:55:00,110.25,110.26,110.21,110.23,4192.0,97.0363,97.0451,97.0011,97.0187,4192.0
2017-03-06 13:00:00,110.26,110.32,110.26,110.31,4726.0,97.0451,97.098,97.0451,97.0891,4726.0
2017-03-06 13:05:00,110.31,110.42,110.26,110.41,21396.0,97.0891,97.186,97.0451,97.1772,21396.0
2017-03-06 13:10:00,110.41,110.49,110.41,110.49,5640.0,97.1772,97.2476,97.1772,97.2476,5640.0
2017-03-06 13:15:00,110.49,110.5,110.38,110.44,4533.0,97.2476,97.2564,97.1508,97.2036,4533.0
2017-03-06 13:20:00,110.46,110.47,110.34,110.45,14746.0,97.2212,97.23,97.1156,97.2124,14746.0
2017-03-06 13:25:00,110.46,110.53,110.44,110.53,8105.0,97.2212,97.2828,97.2036,97.2828,8105.0
2017-03-06 13:30:00,110.53,110.56,110.5,110.53,3500.0,97.2828,97.3092,97.2564,97.2828,3500.0
2017-03-06 13:35:00,110.53,110.53,110.48,110.5,5094.0,97.2828,97.2828,97.2388,97.2564,5094.0
2017-03-06 13:40:00,110.49,110.5,110.45,110.48,6422.0,97.2476,97.2564,97.2124,97.2388,6422.0
2017-03-06 13:45:00,110.49,110.51,110.42,110.46,4812.0,97.2476,97.2652,97.186,97.2212,4812.0
2017-03-06 13:50:00,110.45,110.52,110.44,110.48,8800.0,97.2124,97.274,97.2036,97.2388,8800.0
2017-03-06 13:55:00,110.49,110.49,110.45,110.48,4500.0,97.2476,97.2476,97.2124,97.2388,4500.0
2017-03-06 14:00:00,110.47,110.55,110.44,110.52,25015.0,97.23,97.3004,97.2036,97.274,25015.0
2017-03-06 14:05:00,110.53,110.68,110.53,110.67,20659.0,97.2828,97.4148,97.2828,97.406,20659.0
2017-03-06 14:10:00,110.65,110.65,110.59,110.63,7439.0,97.3884,97.3884,97.3356,97.3708,7439.0
2017-03-06 14:15:00,110.64,110.65,110.57,110.62,17671.0,97.3796,97.3884,97.318,97.362,17671.0
2017-03-06 14:20:00,110.62,110.72,110.57,110.7,68483.0,97.362,97.45,97.318,97.4324,68483.0
2017-03-06 14:25:00,110.67,110.71,110.66,110.7,6387.0,97.406,97.4412,97.3972,97.4324,6387.0
2017-03-06 14:30:00,110.7,110.79,110.7,110.73,8218.0,97.4324,97.5116,97.4324,97.4588,8218.0
2017-03-06 14:35:00,110.73,110.78,110.73,110.75,17749.0,97.4588,97.5028,97.4588,97.4764,17749.0
2017-03-06 14:40:00,110.74,110.74,110.66,110.69,11645.0,97.4676,97.4676,97.3972,97.4236,11645.0
2017-03-06 14:45:00,110.68,110.71,110.66,110.69,16135.0,97.4148,97.4412,97.3972,97.4236,16135.0
2017-03-06 14:50:00,110.7,110.71,110.66,110.69,8644.0,97.4324,97.4412,97.3972,97.4236,8644.0
2017-03-06 14:55:00,110.69,110.72,110.66,110.7,8376.0,97.4236,97.45,97.3972,97.4324,8376.0
2017-03-06 15:00:00,110.71,110.76,110.7,110.76,7686.0,97.4412,97.4852,97.4324,97.4852,7686.0
2017-03-06 15:05:00,110.76,110.86,110.75,110.86,15826.0,97.4852,97.5732,97.4764,97.5732,15826.0
2017-03-06 15:10:00,110.86,110.9,110.84,110.85,7513.0,97.5732,97.6084,97.5556,97.5644,7513.0
2017-03-06 15:15:00,110.84,110.93,110.8,110.88,20610.0,97.5556,97.6348,97.5204,97.5908,20610.0
2017-03-06 15:20:00,110.91,110.91,110.82,110.88,11828.0,97.6172,97.6172,97.538,97.5908,11828.0
2017-03-06 15:25:00,110.88,110.93,110.87,110.89,24337.0,97.5908,97.6348,97.582,97.5996,24337.0
2017-03-06 15:30:00,110.88,110.89,110.83,110.88,17125.0,97.5908,97.5996,97.5468,97.5908,17125.0
2017-03-06 15:35:00,110.88,110.96,110.86,110.93,23476.0,97.5908,97.6612,97.5732,97.6348,23476.0
2017-03-06 15:40:00,110.93,111.04,110.92,111.0,62618.0,97.6348,97.7317,97.626,97.6965,62618.0
2017-03-06 15:45:00,110.99,111.06,110.95,111.04,62202.0,97.6876,97.7493,97.6524,97.7317,62202.0
2017-03-06 15:50:00,111.05,111.05,110.9,110.91,40528.0,97.7405,97.7405,97.6084,97.6172,40528.0
2017-03-06 15:55:00,110.91,110.91,110.82,110.85,94649.0,97.6172,97.6172,97.538,97.5644,94649.0
2017-03-07 09:30:00,110.83,110.84,110.44,110.54,32749.0,97.5468,97.5556,97.2036,97.2916,32749.0
2017-03-07 09:35:00,110.56,110.79,110.38,110.52,15451.0,97.3092,97.5116,97.1508,97.274,15451.0
2017-03-07 09:40:00,110.52,110.53,110.03,110.32,15586.0,97.274,97.2828,96.8427,97.098,15586.0
2017-03-07 09:45:00,110.31,110.35,110.2,110.22,7837.0,97.0891,97.1244,96.9923,97.0099,7837.0
2017-03-07 09:50:00,110.19,110.42,110.18,110.27,7238.0,96.9835,97.186,96.9747,97.0539,7238.0
2017-03-07 09:55:00,110.31,110.45,110.25,110.39,5050.0,97.0891,97.2124,97.0363,97.1596,5050.0
2017-03-07 10:00:00,110.39,110.43,110.26,110.41,14604.0,97.1596,97.1948,97.0451,97.1772,14604.0
2017-03-07 10:05:00,110.41,110.65,110.37,110.59,6919.0,97.1772,97.3884,97.142,97.3356,6919.0
2017-03-07 10:10:00,110.61,110.7,110.53,110.55,19229.0,97.3532,97.4324,97.2828,97.3004,19229.0
2017-03-07 10:15:00,110.54,110.83,110.53,110.83,13612.0,97.2916,97.5468,97.2828,97.5468,13612.0
2017-03-07 10:20:00,110.81,110.92,110.7,110.83,15570.0,97.5292,97.626,97.4324,97.5468,15570.0
2017-03-07 10:25:00,110.81,110.87,110.74,110.76,11776.0,97.5292,97.582,97.4676,97.4852,11776.0
2017-03-07 10:30:00,110.76,110.95,110.75,110.92,23887.0,97.4852,97.6524,97.4764,97.626,23887.0
2017-03-07 10:35:00,110.91,110.91,110.85,110.88,15052.0,97.6172,97.6172,97.5644,97.5908,15052.0
2017-03-07 10:40:00,110.88,110.89,110.79,110.79,11963.0,97.5908,97.5996,97.5116,97.5116,11963.0
2017-03-07 10:45:00,110.79,110.83,110.6,110.62,16362.0,97.5116,97.5468,97.3444,97.362,16362.0
2017-03-07 10:50:00,110.62,110.66,110.51,110.53,14435.0,97.362,97.3972,97.2652,97.2828,14435.0
2017-03-07 10:55:00,110.52,110.59,110.46,110.57,12016.0,97.274,97.3356,97.2212,97.318,12016.0
2017-03-07 11:00:00,110.59,110.66,110.56,110.56,12597.0,97.3356,97.3972,97.3092,97.3092,12597.0
2017-03-07 11:05:00,110.55,110.62,110.53,110.62,18121.0,97.3004,97.362,97.2828,97.362,18121.0
2017-03-07 11:10:00,110.63,110.73,110.63,110.63,17357.0,97.3708,97.4588,97.3708,97.3708,17357.0
2017-03-07 11:15:00,110.64,110.75,110.58,110.69,16707.0,97.3796,97.4764,97.3268,97.4236,16707.0
2017-03-07 11:20:00,110.68,110.73,110.59,110.62,12076.0,97.4148,97.4588,97.3356,97.362,12076.0
2017-03-07 11:25:00,110.6,110.6,110.47,110.55,11355.0,97.3444,97.3444,97.23,97.3004,11355.0
2017-03-07 11:30:00,110.53,110.55,110.46,110.5,14763.0,97.2828,97.3004,97.2212,97.2564,14763.0
2017-03-07 11:35:00,110.51,110.63,110.49,110.58,14600.0,97.2652,97.3708,97.2476,97.3268,14600.0
2017-03-07 11:40:00,110.57,110.65,110.57,110.64,11422.0,97.318,97.3884,97.318,97.3796,11422.0
2017-03-07 11:45:00,110.62,110.66,110.59,110.64,9953.0,97.362,97.3972,97.3356,97.3796,9953.0
2017-03-07 11:50:00,110.63,110.63,110.59,110.59,12721.0,97.3708,97.3708,97.3356,97.3356,12721.0
2017-03-07 11:55:00,110.6,110.62,110.49,110.5,8724.0,97.3444,97.362,97.2476,97.2564,8724.0
2017-03-07 12:00:00,110.49,110.49,110.32,110.33,15089.0,97.2476,97.2476,97.098,97.1068,15089.0
2017-03-07 12:05:00,110.33,110.4,110.29,110.36,16669.0,97.1068,97.1684,97.0715,97.1332,16669.0
2017-03-07 12:10:00,110.34,110.34,110.16,110.19,22267.0,97.1156,97.1156,96.9571,96.9835,22267.0
2017-03-07 12:15:00,110.2,110.2,110.08,110.11,11988.0,96.9923,96.9923,96.8867,96.9131,11988.0
2017-03-07 12:20:00,110.11,110.12,110.05,110.06,20567.0,96.9131,96.9219,96.8603,96.8691,20567.0
2017-03-07 12:25:00,110.06,110.08,110.03,110.03,19846.0,96.8691,96.8867,96.8427,96.8427,19846.0
2017-03-07 12:30:00,110.03,110.25,110.02,110.21,32467.0,96.8427,97.0363,96.8339,97.0011,32467.0
2017-03-07 12:35:00,110.21,110.34,110.21,110.3,8968.0,97.0011,97.1156,97.0011,97.0803,8968.0
2017-03-07 12:40:00,110.29,110.36,110.29,110.34,8048.0,97.0715,97.1332,97.0715,97.1156,8048.0
2017-03-07 12:45:00,110.33,110.39,110.32,110.39,8811.0,97.1068,97.1596,97.098,97.1596,8811.0
2017-03-07 12:50:00,110.4,110.46,110.38,110.41,13704.0,97.1684,97.2212,97.1508,97.1772,13704.0
2017-03-07 12:55:00,110.41,110.46,110.36,110.38,7703.0,97.1772,97.2212,97.1332,97.1508,7703.0
2017-03-07 13:00:00,110.39,110.45,110.33,110.33,12434.0,97.1596,97.2124,97.1068,97.1068,12434.0
2017-03-07 13:05:00,110.33,110.4,110.3,110.39,10351.0,97.1068,97.1684,97.0803,97.1596,10351.0
2017-03-07 13:10:00,110.38,110.38,110.34,110.36,8872.0,97.1508,97.1508,97.1156,97.1332,8872.0
2017-03-07 13:15:00,110.36,110.41,110.35,110.37,7943.0,97.1332,97.1772,97.1244,97.142,7943.0
2017-03-07 13:20:00,110.36,110.36,110.31,110.31,6383.0,97.1332,97.1332,97.0891,97.0891,6383.0
2017-03-07 13:25:00,110.31,110.31,110.27,110.28,7232.0,97.0891,97.0891,97.0539,97.0627,7232.0
2017-03-07 13:30:00,110.28,110.34,110.28,110.31,13307.0,97.0627,97.1156,97.0627,97.0891,13307.0
2017-03-07 13:35:00,110.32,110.32,110.27,110.27,9236.0,97.098,97.098,97.0539,97.0539,9236.0
2017-03-07 13:40:00,110.27,110.32,110.25,110.29,7759.0,97.0539,97.098,97.0363,97.0715,7759.0
2017-03-07 13:45:00,110.29,110.33,110.29,110.33,6029.0,97.0715,97.1068,97.0715,97.1068,6029.0
2017-03-07 13:50:00,110.33,110.33,110.28,110.29,8255.0,97.1068,97.1068,97.0627,97.0715,8255.0
2017-03-07 13:55:00,110.28,110.29,110.21,110.24,11254.0,97.0627,97.0715,97.0011,97.0275,11254.0
2017-03-07 14:00:00,110.24,110.34,110.22,110.32,8675.0,97.0275,97.1156,97.0099,97.098,8675.0
2017-03-07 14:05:00,110.31,110.4,110.29,110.37,14591.0,97.0891,97.1684,97.0715,97.142,14591.0
2017-03-07 14:10:00,110.37,110.43,110.37,110.41,12253.0,97.142,97.1948,97.142,97.1772,12253.0
2017-03-07 14:15:00,110.43,110.44,110.32,110.32,16816.0,97.1948,97.2036,97.098,97.098,16816.0
2017-03-07 14:20:00,110.33,110.39,110.33,110.33,10964.0,97.1068,97.1596,97.1068,97.1068,10964.0
2017-03-07 14:25:00,110.33,110.4,110.3,110.33,15184.0,97.1068,97.1684,97.0803,97.1068,15184.0
2017-03-07 14:30:00,110.32,110.34,110.28,110.31,11001.0,97.098,97.1156,97.0627,97.0891,11001.0
2017-03-07 14:35:00,110.32,110.41,110.29,110.38,10991.0,97.098,97.1772,97.0715,97.1508,10991.0
2017-03-07 14:40:00,110.38,110.46,110.35,110.39,14604.0,97.1508,97.2212,97.1244,97.1596,14604.0
2017-03-07 14:45:00,110.37,110.38,110.31,110.35,11635.0,97.142,97.1508,97.0891,97.1244,11635.0
2017-03-07 14:50:00,110.35,110.41,110.34,110.41,9631.0,97.1244,97.1772,97.1156,97.1772,9631.0
2017-03-07 14:55:00,110.42,110.52,110.42,110.46,10732.0,97.186,97.274,97.186,97.2212,10732.0
2017-03-07 15:00:00,110.47,110.55,110.46,110.53,12391.0,97.23,97.3004,97.2212,97.2828,12391.0
2017-03-07 15:05:00,110.53,110.54,110.45,110.52,20984.0,97.2828,97.2916,97.2124,97.274,20984.0
2017-03-07 15:10:00,110.51,110.66,110.5,110.65,22583.0,97.2652,97.3972,97.2564,97.3884,22583.0
2017-03-07 15:15:00,110.64,110.74,110.61,110.63,23736.0,97.3796,97.4676,97.3532,97.3708,23736.0
2017-03-07 15:20:00,110.63,110.65,110.6,110.62,19277.0,97.3708,97.3884,97.3444,97.362,19277.0
2017-03-07 15:25:00,110.62,110.64,110.51,110.51,23393.0,97.362,97.3796,97.2652,97.2652,23393.0
2017-03-07 15:30:00,110.52,110.54,110.49,110.5,29561.0,97.274,97.2916,97.2476,97.2564,29561.0
2017-03-07 15:35:00,110.51,110.55,110.49,110.52,23764.0,97.2652,97.3004,97.2476,97.274,23764.0
2017-03-07 15:40:00,110.53,110.54,110.27,110.29,31858.0,97.2828,97.2916,97.0539,97.0715,31858.0
2017-03-07 15:45:00,110.31,110.32,110.18,110.25,42993.0,97.0891,97.098,96.9747,97.0363,42993.0
2017-03-07 15:50:00,110.26,110.28,110.17,110.18,52858.0,97.0451,97.0627,96.9659,96.9747,52858.0
2017-03-07 15:55:00,110.18,110.29,110.18,110.23,73154.0,96.9747,97.0715,96.9747,97.0187,73154.0
2017-03-08 09:30:00,110.57,110.67,110.36,110.44,34458.0,97.318,97.406,97.1332,97.2036,34458.0
2017-03-08 09:35:00,110.42,110.55,110.3,110.45,9605.0,97.186,97.3004,97.0803,97.2124,9605.0
2017-03-08 09:40:00,110.42,110.98,110.42,110.88,29707.0,97.186,97.6788,97.186,97.5908,29707.0
2017-03-08 09:45:00,110.88,110.99,110.67,110.67,11723.0,97.5908,97.6876,97.406,97.406,11723.0
2017-03-08 09:50:00,110.62,110.91,110.6,110.89,14927.0,97.362,97.6172,97.3444,97.5996,14927.0
2017-03-08 09:55:00,110.91,111.03,110.89,110.92,33715.0,97.6172,97.7229,97.5996,97.626,33715.0
2017-03-08 10:00:00,110.92,111.2,110.89,111.16,38071.0,97.626,97.8725,97.5996,97.8373,38071.0
2017-03-08 10:05:00,111.15,111.31,111.15,111.29,33865.0,97.8285,97.9693,97.8285,97.9517,33865.0
2017-03-08 10:10:00,111.27,111.27,110.94,111.0,42162.0,97.9341,97.9341,97.6436,97.6965,42162.0
2017-03-08 10:15:00,111.02,111.03,110.73,110.73,22926.0,97.7141,97.7229,97.4588,97.4588,22926.0
2017-03-08 10:20:00,110.73,110.81,110.64,110.67,8982.0,97.4588,97.5292,97.3796,97.406,8982.0
2017-03-08 10:25:00,110.7,110.9,110.66,110.66,50948.0,97.4324,97.6084,97.3972,97.3972,50948.0
2017-03-08 10:30:00,110.66,110.79,110.64,110.68,17835.0,97.3972,97.5116,97.3796,97.4148,17835.0
2017-03-08 10:35:00,110.69,110.85,110.69,110.78,35612.0,97.4236,97.5644,97.4236,97.5028,35612.0
2017-03-08 10:40:00,110.78,110.86,110.72,110.82,7182.0,97.5028,97.5732,97.45,97.538,7182.0
2017-03-08 10:45:00,110.83,111.0,110.82,111.0,67607.0,97.5468,97.6965,97.538,97.6965,67607.0
2017-03-08 10:50:00,110.98,111.03,110.9,110.99,17678.0,97.6788,97.7229,97.6084,97.6876,17678.0
2017-03-08 10:55:00,111.0,111.03,110.87,110.94,24580.0,97.6965,97.7229,97.582,97.6436,24580.0
2017-03-08 11:00:00,110.99,111.03,110.91,110.94,17238.0,97.6876,97.7229,97.6172,97.6436,17238.0
2017-03-08 11:05:00,110.95,110.98,110.83,110.93,13856.0,97.6524,97.6788,97.5468,97.6348,13856.0
2017-03-08 11:10:00,110.94,111.02,110.85,110.92,35524.0,97.6436,97.7141,97.5644,97.626,35524.0
2017-03-08 11:15:00,110.92,111.1,110.9,110.95,18671.0,97.626,97.7845,97.6084,97.6524,18671.0
2017-03-08 11:20:00,110.95,110.95,110.86,110.89,7781.0,97.6524,97.6524,97.5732,97.5996,7781.0
2017-03-08 11:25:00,110.91,110.93,110.87,110.88,50769.0,97.6172,97.6348,97.582,97.5908,50769.0
2017-03-08 11:30:00,110.89,110.91,110.7,110.71,7177.0,97.5996,97.6172,97.4324,97.4412,7177.0
2017-03-08 11:35:00,110.72,110.77,110.66,110.74,8169.0,97.45,97.494,97.3972,97.4676,8169.0
2017-03-08 11:40:00,110.75,110.85,110.72,110.74,9079.0,97.4764,97.5644,97.45,97.4676,9079.0
2017-03-08 11:45:00,110.74,110.8,110.63,110.74,8695.0,97.4676,97.5204,97.3708,97.4676,8695.0
2017-03-08 11:50:00,110.71,110.73,110.67,110.67,7000.0,97.4412,97.4588,97.406,97.406,7000.0
2017-03-08 11:55:00,110.68,110.76,110.62,110.69,8855.0,97.4148,97.4852,97.362,97.4236,8855.0
2017-03-08 12:00:00,110.71,110.74,110.59,110.69,32155.0,97.4412,97.4676,97.3356,97.4236,32155.0
2017-03-08 12:05:00,110.69,110.77,110.68,110.77,3900.0,97.4236,97.494,97.4148,97.494,3900.0
2017-03-08 12:10:00,110.78,110.83,110.72,110.73,10669.0,97.5028,97.5468,97.45,97.4588,10669.0
2017-03-08 12:15:00,110.71,110.78,110.7,110.75,5024.0,97.4412,97.5028,97.4324,97.4764,5024.0
2017-03-08 12:20:00,110.78,110.83,110.75,110.79,4238.0,97.5028,97.5468,97.4764,97.5116,4238.0
2017-03-08 12:25:00,110.8,110.84,110.79,110.8,4041.0,97.5204,97.5556,97.5116,97.5204,4041.0
2017-03-08 12:30:00,110.8,110.85,110.75,110.77,6304.0,97.5204,97.5644,97.4764,97.494,6304.0
2017-03-08 12:35:00,110.73,110.78,110.7,110.78,5905.0,97.4588,97.5028,97.4324,97.5028,5905.0
2017-03-08 12:40:00,110.8,110.93,110.79,110.91,18392.0,97.5204,97.6348,97.5116,97.6172,18392.0
2017-03-08 12:45:00,110.89,110.91,110.81,110.81,12285.0,97.5996,97.6172,97.5292,97.5292,12285.0
2017-03-08 12:50:00,110.82,110.85,110.79,110.8,3325.0,97.538,97.5644,97.5116,97.5204,3325.0
2017-03-08 12:55:00,110.82,110.89,110.75,110.79,8561.0,97.538,97.5996,97.4764,97.5116,8561.0
2017-03-08 13:00:00,110.83,110.84,110.73,110.73,4139.0,97.5468,97.5556,97.4588,97.4588,4139.0
2017-03-08 13:05:00,110.73,110.8,110.73,110.75,6403.0,97.4588,97.5204,97.4588,97.4764,6403.0
2017-03-08 13:10:00,110.77,110.92,110.76,110.92,6232.0,97.494,97.626,97.4852,97.626,6232.0
2017-03-08 13:15:00,110.93,110.94,110.89,110.91,5338.0,97.6348,97.6436,97.5996,97.6172,5338.0
2017-03-08 13:20:00,110.9,110.91,110.86,110.91,5767.0,97.6084,97.6172,97.5732,97.6172,5767.0
2017-03-08 13:25:00,110.88,110.92,110.78,110.79,7200.0,97.5908,97.626,97.5028,97.5116,7200.0
2017-03-08 13:30:00,110.81,110.9,110.81,110.9,11526.0,97.5292,97.6084,97.5292,97.6084,11526.0
2017-03-08 13:35:00,110.89,110.96,110.89,110.92,13042.0,97.5996,97.6612,97.5996,97.626,13042.0
2017-03-08 13:40:00,110.91,110.92,110.86,110.86,5977.0,97.6172,97.626,97.5732,97.5732,5977.0
2017-03-08 13:45:00,110.86,110.89,110.8,110.81,6100.0,97.5732,97.5996,97.5204,97.5292,6100.0
2017-03-08 13:50:00,110.84,110.86,110.77,110.85,10412.0,97.5556,97.5732,97.494,97.5644,10412.0
2017-03-08 13:55:00,110.85,110.95,110.85,110.95,4875.0,97.5644,97.6524,97.5644,97.6524,4875.0
2017-03-08 14:00:00,110.97,110.97,110.86,110.95,11535.0,97.67,97.67,97.5732,97.6524,11535.0
2017-03-08 14:05:00,110.97,110.99,110.83,110.83,6894.0,97.67,97.6876,97.5468,97.5468,6894.0
2017-03-08 14:10:00,110.82,110.85,110.76,110.79,7566.0,97.538,97.5644,97.4852,97.5116,7566.0
2017-03-08 14:15:00,110.79,110.82,110.68,110.68,16261.0,97.5116,97.538,97.4148,97.4148,16261.0
2017-03-08 14:20:00,110.69,110.69,110.58,110.61,8743.0,97.4236,97.4236,97.3268,97.3532,8743.0
2017-03-08 14:25:00,110.61,110.68,110.56,110.68,8109.0,97.3532,97.4148,97.3092,97.4148,8109.0
2017-03-08 14:30:00,110.68,110.75,110.66,110.71,13264.0,97.4148,97.4764,97.3972,97.4412,13264.0
2017-03-08 14:35:00,110.71,110.72,110.62,110.67,12216.0,97.4412,97.45,97.362,97.406,12216.0
2017-03-08 14:40:00,110.67,110.69,110.62,110.66,10481.0,97.406,97.4236,97.362,97.3972,10481.0
2017-03-08 14:45:00,110.64,110.7,110.59,110.7,40040.0,97.3796,97.4324,97.3356,97.4324,40040.0
2017-03-08 14:50:00,110.7,110.83,110.7,110.78,23916.0,97.4324,97.5468,97.4324,97.5028,23916.0
2017-03-08 14:55:00,110.79,110.84,110.74,110.75,10927.0,97.5116,97.5556,97.4676,97.4764,10927.0
2017-03-08 15:00:00,110.74,110.9,110.73,110.79,23651.0,97.4676,97.6084,97.4588,97.5116,23651.0
2017-03-08 15:05:00,110.81,110.84,110.69,110.77,25803.0,97.5292,97.5556,97.4236,97.494,25803.0
2017-03-08 15:10:00,110.77,110.78,110.64,110.66,12171.0,97.494,97.5028,97.3796,97.3972,12171.0
2017-03-08 15:15:00,110.67,110.73,110.65,110.66,15920.0,97.406,97.4588,97.3884,97.3972,15920.0
2017-03-08 15:20:00,110.65,110.74,110.62,110.64,45364.0,97.3884,97.4676,97.362,97.3796,45364.0
2017-03-08 15:25:00,110.64,110.64,110.47,110.54,20966.0,97.3796,97.3796,97.23,97.2916,20966.0
2017-03-08 15:30:00,110.54,110.56,110.29,110.35,32336.0,97.2916,97.3092,97.0715,97.1244,32336.0
2017-03-08 15:35:00,110.34,110.38,110.24,110.3,31370.0,97.1156,97.1508,97.0275,97.0803,31370.0
2017-03-08 15:40:00,110.31,110.34,110.15,110.24,46135.0,97.0891,97.1156,96.9483,97.0275,46135.0
2017-03-08 15:45:00,110.23,110.34,110.21,110.29,44354.0,97.0187,97.1156,97.0011,97.0715,44354.0
2017-03-08 15:50:00,110.29,110.34,110.27,110.33,70734.0,97.0715,97.1156,97.0539,97.1068,70734.0
2017-03-08 15:55:00,110.33,110.5,110.32,110.46,106518.0,97.1068,97.2564,97.098,97.2212,106518.0
2017-03-09 09:30:00,110.54,110.9,110.51,110.65,23680.0,97.2916,97.6084,97.2652,97.3884,23680.0
2017-03-09 09:35:00,110.64,110.64,110.26,110.5,14894.0,97.3796,97.3796,97.0451,97.2564,14894.0
2017-03-09 09:40:00,110.54,110.54,110.38,110.48,6161.0,97.2916,97.2916,97.1508,97.2388,6161.0
2017-03-09 09:45:00,110.52,110.63,110.4,110.56,6780.0,97.274,97.3708,97.1684,97.3092,6780.0
2017-03-09 09:50:00,110.54,110.77,110.45,110.77,12129.0,97.2916,97.494,97.2124,97.494,12129.0
2017-03-09 09:55:00,110.78,110.78,110.52,110.57,6877.0,97.5028,97.5028,97.274,97.318,6877.0
2017-03-09 10:00:00,110.57,110.65,110.52,110.54,7605.0,97.318,97.3884,97.274,97.2916,7605.0
2017-03-09 10:05:00,110.53,110.65,110.47,110.52,3995.0,97.2828,97.3884,97.23,97.274,3995.0
2017-03-09 10:10:00,110.53,110.65,110.46,110.49,8347.0,97.2828,97.3884,97.2212,97.2476,8347.0
2017-03-09 10:15:00,110.45,110.58,110.39,110.45,6492.0,97.2124,97.3268,97.1596,97.2124,6492.0
2017-03-09 10:20:00,110.49,110.51,110.33,110.36,6244.0,97.2476,97.2652,97.1068,97.1332,6244.0
2017-03-09 10:25:00,110.35,110.4,110.22,110.34,6968.0,97.1244,97.1684,97.0099,97.1156,6968.0
2017-03-09 10:30:00,110.37,110.39,110.14,110.19,15280.0,97.142,97.1596,96.9395,96.9835,15280.0
2017-03-09 10:35:00,110.19,110.19,110.0,110.06,15820.0,96.9835,96.9835,96.8163,96.8691,15820.0
2017-03-09 10:40:00,110.06,110.1,109.92,109.92,20352.0,96.8691,96.9043,96.7459,96.7459,20352.0
2017-03-09 10:45:00,109.91,109.97,109.7,109.82,18121.0,96.7371,96.7899,96.5523,96.6579,18121.0
2017-03-09 10:50:00,109.85,109.96,109.8,109.86,13683.0,96.6843,96.7811,96.6403,96.6931,13683.0
2017-03-09 10:55:00,109.86,110.07,109.82,110.06,13739.0,96.6931,96.8779,96.6579,96.8691,13739.0
2017-03-09 11:00:00,110.12,110.23,110.1,110.14,28399.0,96.9219,97.0187,96.9043,96.9395,28399.0
2017-03-09 11:05:00,110.14,110.31,110.14,110.24,21511.0,96.9395,97.0891,96.9395,97.0275,21511.0
2017-03-09 11:10:00,110.25,110.35,110.24,110.3,29020.0,97.0363,97.1244,97.0275,97.0803,29020.0
2017-03-09 11:15:00,110.33,110.35,110.11,110.11,7589.0,97.1068,97.1244,96.9131,96.9131,7589.0
2017-03-09 11:20:00,110.11,110.14,110.01,110.05,7857.0,96.9131,96.9395,96.8251,96.8603,7857.0
2017-03-09 11:25:00,110.05,110.16,110.03,110.15,6738.0,96.8603,96.9571,96.8427,96.9483,6738.0
2017-03-09 11:30:00,110.15,110.23,110.08,110.08,6790.0,96.9483,97.0187,96.8867,96.8867,6790.0
2017-03-09 11:35:00,110.12,110.23,110.1,110.14,7543.0,96.9219,97.0187,96.9043,96.9395,7543.0
2017-03-09 11:40:00,110.12,110.14,110.02,110.08,4713.0,96.9219,96.9395,96.8339,96.8867,4713.0
2017-03-09 11:45:00,110.09,110.1,110.0,110.08,10921.0,96.8955,96.9043,96.8163,96.8867,10921.0
2017-03-09 11:50:00,110.07,110.08,110.01,110.04,6180.0,96.8779,96.8867,96.8251,96.8515,6180.0
2017-03-09 11:55:00,110.04,110.05,109.83,109.88,12706.0,96.8515,96.8603,96.6667,96.7107,12706.0
2017-03-09 12:00:00,109.87,109.87,109.72,109.77,24064.0,96.7019,96.7019,96.5699,96.6139,24064.0
2017-03-09 12:05:00,109.73,109.76,109.61,109.67,16832.0,96.5787,96.6051,96.473,96.5259,16832.0
2017-03-09 12:10:00,109.68,109.7,109.6,109.63,11642.0,96.5347,96.5523,96.4642,96.4906,11642.0
2017-03-09 12:15:00,109.67,109.79,109.66,109.78,14670.0,96.5259,96.6315,96.5171,96.6227,14670.0
2017-03-09 12:20:00,109.77,109.83,109.77,109.81,7344.0,96.6139,96.6667,96.6139,96.6491,7344.0
2017-03-09 12:25:00,109.81,109.86,109.72,109.72,4221.0,96.6491,96.6931,96.5699,96.5699,4221.0
2017-03-09 12:30:00,109.7,109.76,109.7,109.76,5633.0,96.5523,96.6051,96.5523,96.6051,5633.0
2017-03-09 12:35:00,109.77,109.79,109.69,109.69,10011.0,96.6139,96.6315,96.5435,96.5435,10011.0
2017-03-09 12:40:00,109.71,109.71,109.64,109.71,7521.0,96.5611,96.5611,96.4994,96.5611,7521.0
2017-03-09 12:45:00,109.71,109.77,109.71,109.71,6675.0,96.5611,96.6139,96.5611,96.5611,6675.0
2017-03-09 12:50:00,109.74,109.79,109.71,109.77,4377.0,96.5875,96.6315,96.5611,96.6139,4377.0
2017-03-09 12:55:00,109.77,109.81,109.77,109.8,4019.0,96.6139,96.6491,96.6139,96.6403,4019.0
2017-03-09 13:00:00,109.79,109.92,109.79,109.92,6863.0,96.6315,96.7459,96.6315,96.7459,6863.0
2017-03-09 13:05:00,109.91,109.91,109.86,109.89,7587.0,96.7371,96.7371,96.6931,96.7195,7587.0
2017-03-09 13:10:00,109.89,109.9,109.85,109.89,5727.0,96.7195,96.7283,96.6843,96.7195,5727.0
2017-03-09 13:15:00,109.88,109.9,109.85,109.88,14099.0,96.7107,96.7283,96.6843,96.7107,14099.0
2017-03-09 13:20:00,109.89,109.94,109.89,109.9,10468.0,96.7195,96.7635,96.7195,96.7283,10468.0
2017-03-09 13:25:00,109.9,109.91,109.8,109.81,6871.0,96.7283,96.7371,96.6403,96.6491,6871.0
2017-03-09 13:30:00,109.8,109.8,109.68,109.7,11567.0,96.6403,96.6403,96.5347,96.5523,11567.0
2017-03-09 13:35:00,109.72,109.72,109.51,109.51,21035.0,96.5699,96.5699,96.385,96.385,21035.0
2017-03-09 13:40:00,109.52,109.54,109.44,109.46,12025.0,96.3938,96.4114,96.3234,96.341,12025.0
2017-03-09 13:45:00,109.46,109.56,109.46,109.5,17145.0,96.341,96.429,96.341,96.3762,17145.0
2017-03-09 13:50:00,109.47,109.52,109.43,109.52,7581.0,96.3498,96.3938,96.3146,96.3938,7581.0
2017-03-09 13:55:00,109.51,109.53,109.43,109.44,6344.0,96.385,96.4026,96.3146,96.3234,6344.0
2017-03-09 14:00:00,109.46,109.53,109.31,109.31,28837.0,96.341,96.4026,96.209,96.209,28837.0
2017-03-09 14:05:00,109.29,109.32,109.16,109.17,29909.0,96.1914,96.2178,96.077,96.0858,29909.0
2017-03-09 14:10:00,109.17,109.2,108.96,109.03,67879.0,96.0858,96.1122,95.9009,95.9626,67879.0
2017-03-09 14:15:00,109.05,109.05,108.81,108.94,80476.0,95.9802,95.9802,95.7689,95.8833,80476.0
2017-03-09 14:20:00,108.93,109.06,108.91,108.98,117748.0,95.8745,95.989,95.8569,95.9186,117748.0
2017-03-09 14:25:00,108.98,109.1,108.98,109.1,11560.0,95.9186,96.0242,95.9186,96.0242,11560.0
2017-03-09 14:30:00,109.1,109.12,109.04,109.08,11366.0,96.0242,96.0418,95.9714,96.0066,11366.0
2017-03-09 14:35:00,109.08,109.1,108.9,109.0,38954.0,96.0066,96.0242,95.8481,95.9362,38954.0
2017-03-09 14:40:00,109.0,109.02,108.97,108.98,53695.0,95.9362,95.9538,95.9098,95.9186,53695.0
2017-03-09 14:45:00,108.97,109.08,108.97,109.07,26107.0,95.9098,96.0066,95.9098,95.9978,26107.0
2017-03-09 14:50:00,109.08,109.22,109.07,109.19,24954.0,96.0066,96.1298,95.9978,96.1034,24954.0
2017-03-09 14:55:00,109.21,109.32,109.21,109.32,32735.0,96.121,96.2178,96.121,96.2178,32735.0
2017-03-09 15:00:00,109.32,109.42,109.29,109.32,15751.0,96.2178,96.3058,96.1914,96.2178,15751.0
2017-03-09 15:05:00,109.31,109.51,109.29,109.5,20303.0,96.209,96.385,96.1914,96.3762,20303.0
2017-03-09 15:10:00,109.5,109.52,109.35,109.44,17102.0,96.3762,96.3938,96.2442,96.3234,17102.0
2017-03-09 15:15:00,109.43,109.53,109.41,109.51,32832.0,96.3146,96.4026,96.297,96.385,32832.0
2017-03-09 15:20:00,109.51,109.53,109.47,109.5,22823.0,96.385,96.4026,96.3498,96.3762,22823.0
2017-03-09 15:25:00,109.52,109.6,109.52,109.6,21178.0,96.3938,96.4642,96.3938,96.4642,21178.0
2017-03-09 15:30:00,109.6,109.65,109.55,109.62,28251.0,96.4642,96.5083,96.4202,96.4818,28251.0
2017-03-09 15:35:00,109.62,109.74,109.59,109.65,44075.0,96.4818,96.5875,96.4554,96.5083,44075.0
2017-03-09 15:40:00,109.65,109.74,109.61,109.65,43973.0,96.5083,96.5875,96.473,96.5083,43973.0
2017-03-09 15:45:00,109.64,109.76,109.64,109.65,44212.0,96.4994,96.6051,96.4994,96.5083,44212.0
2017-03-09 15:50:00,109.66,109.71,109.65,109.67,61352.0,96.5171,96.5611,96.5083,96.5259,61352.0
2017-03-09 15:55:00,109.67,109.67,109.56,109.59,96528.0,96.5259,96.5259,96.429,96.4554,96528.0
2017-03-10 09:30:00,109.83,110.0,109.56,109.61,47662.0,96.6667,96.8163,96.429,96.473,47662.0
2017-03-10 09:35:00,109.62,109.89,109.54,109.62,14633.0,96.4818,96.7195,96.4114,96.4818,14633.0
2017-03-10 09:40:00,109.57,109.58,109.34,109.34,27189.0,96.4378,96.4466,96.2354,96.2354,27189.0
2017-03-10 09:45:00,109.37,109.55,109.3,109.55,17744.0,96.2618,96.4202,96.2002,96.4202,17744.0
2017-03-10 09:50:00,109.55,109.63,109.49,109.53,22786.0,96.4202,96.4906,96.3674,96.4026,22786.0
2017-03-10 09:55:00,109.49,109.52,109.28,109.36,44129.0,96.3674,96.3938,96.1826,96.253,44129.0
2017-03-10 10:00:00,109.36,109.66,109.36,109.59,29744.0,96.253,96.5171,96.253,96.4554,29744.0
2017-03-10 10:05:00,109.59,109.59,109.48,109.53,7897.0,96.4554,96.4554,96.3586,96.4026,7897.0
2017-03-10 10:10:00,109.55,109.57,109.43,109.51,43935.0,96.4202,96.4378,96.3146,96.385,43935.0
2017-03-10 10:15:00,109.51,109.61,109.51,109.59,17644.0,96.385,96.473,96.385,96.4554,17644.0
2017-03-10 10:20:00,109.57,109.63,109.5,109.55,38636.0,96.4378,96.4906,96.3762,96.4202,38636.0
2017-03-10 10:25:00,109.55,109.68,109.52,109.55,7857.0,96.4202,96.5347,96.3938,96.4202,7857.0
2017-03-10 10:30:00,109.55,109.55,109.38,109.43,32601.0,96.4202,96.4202,96.2706,96.3146,32601.0
2017-03-10 10:35:00,109.45,109.51,109.36,109.36,13571.0,96.3322,96.385,96.253,96.253,13571.0
2017-03-10 10:40:00,109.33,109.34,109.2,109.22,30744.0,96.2266,96.2354,96.1122,96.1298,30744.0
2017-03-10 10:45:00,109.22,109.23,109.03,109.11,24017.0,96.1298,96.1386,95.9626,96.033,24017.0
2017-03-10 10:50:00,109.13,109.21,109.08,109.1,16169.0,96.0506,96.121,96.0066,96.0242,16169.0
2017-03-10 10:55:00,109.13,109.16,109.06,109.08,18459.0,96.0506,96.077,95.989,96.0066,18459.0
2017-03-10 11:00:00,109.05,109.17,108.88,109.0,69442.0,95.9802,96.0858,95.8305,95.9362,69442.0
2017-03-10 11:05:00,108.99,109.22,108.95,109.19,69368.0,95.9274,96.1298,95.8921,96.1034,69368.0
2017-03-10 11:10:00,109.23,109.35,109.16,109.24,10243.0,96.1386,96.2442,96.077,96.1474,10243.0
2017-03-10 11:15:00,109.27,109.35,109.22,109.22,10624.0,96.1738,96.2442,96.1298,96.1298,10624.0
2017-03-10 11:20:00,109.28,109.37,109.22,109.28,7649.0,96.1826,96.2618,96.1298,96.1826,7649.0
2017-03-10 11:25:00,109.33,109.43,109.32,109.32,5619.0,96.2266,96.3146,96.2178,96.2178,5619.0
2017-03-10 11:30:00,109.35,109.4,109.23,109.23,7154.0,96.2442,96.2882,96.1386,96.1386,7154.0
2017-03-10 11:35:00,109.27,109.4,109.23,109.37,10672.0,96.1738,96.2882,96.1386,96.2618,10672.0
2017-03-10 11:40:00,109.38,109.46,109.35,109.35,12844.0,96.2706,96.341,96.2442,96.2442,12844.0
2017-03-10 11:45:00,109.35,109.47,109.33,109.43,13227.0,96.2442,96.3498,96.2266,96.3146,13227.0
2017-03-10 11:50:00,109.43,109.55,109.4,109.53,11015.0,96.3146,96.4202,96.2882,96.4026,11015.0
2017-03-10 11:55:00,109.55,109.65,109.53,109.56,7648.0,96.4202,96.5083,96.4026,96.429,7648.0
2017-03-10 12:00:00,109.55,109.56,109.45,109.45,2952.0,96.4202,96.429,96.3322,96.3322,2952.0
2017-03-10 12:05:00,109.47,109.56,109.35,109.55,49508.0,96.3498,96.429,96.2442,96.4202,49508.0
2017-03-10 12:10:00,109.54,109.54,109.45,109.49,6924.0,96.4114,96.4114,96.3322,96.3674,6924.0
2017-03-10 12:15:00,109.48,109.52,109.43,109.43,4806.0,96.3586,96.3938,96.3146,96.3146,4806.0
2017-03-10 12:20:00,109.46,109.51,109.43,109.49,5500.0,96.341,96.385,96.3146,96.3674,5500.0
2017-03-10 12:25:00,109.49,109.52,109.4,109.51,6943.0,96.3674,96.3938,96.2882,96.385,6943.0
2017-03-10 12:30:00,109.48,109.48,109.43,109.47,6064.0,96.3586,96.3586,96.3146,96.3498,6064.0
2017-03-10 12:35:00,109.45,109.49,109.4,109.47,22550.0,96.3322,96.3674,96.2882,96.3498,22550.0
2017-03-10 12:40:00,109.47,109.51,109.41,109.51,10814.0,96.3498,96.385,96.297,96.385,10814.0
2017-03-10 12:45:00,109.51,109.6,109.49,109.55,11564.0,96.385,96.4642,96.3674,96.4202,11564.0
2017-03-10 12:50:00,109.55,109.55,109.48,109.52,18301.0,96.4202,96.4202,96.3586,96.3938,18301.0
2017-03-10 12:55:00,109.54,109.59,109.5,109.58,13766.0,96.4114,96.4554,96.3762,96.4466,13766.0
2017-03-10 13:00:00,109.6,109.63,109.52,109.55,7030.0,96.4642,96.4906,96.3938,96.4202,7030.0
2017-03-10 13:05:00,109.53,109.57,109.43,109.49,30646.0,96.4026,96.4378,96.3146,96.3674,30646.0
2017-03-10 13:10:00,109.51,109.61,109.49,109.61,13824.0,96.385,96.473,96.3674,96.473,13824.0
2017-03-10 13:15:00,109.6,109.63,109.51,109.53,10864.0,96.4642,96.4906,96.385,96.4026,10864.0
2017-03-10 13:20:00,109.54,109.59,109.52,109.58,6614.0,96.4114,96.4554,96.3938,96.4466,6614.0
2017-03-10 13:25:00,109.57,109.61,109.55,109.56,5715.0,96.4378,96.473,96.4202,96.429,5715.0
2017-03-10 13:30:00,109.56,109.63,109.53,109.58,15831.0,96.429,96.4906,96.4026,96.4466,15831.0
2017-03-10 13:35:00,109.59,109.76,109.58,109.66,22155.0,96.4554,96.6051,96.4466,96.5171,22155.0
2017-03-10 13:40:00,109.71,109.81,109.71,109.74,5227.0,96.5611,96.6491,96.5611,96.5875,5227.0
2017-03-10 13:45:00,109.75,109.89,109.75,109.79,7851.0,96.5963,96.7195,96.5963,96.6315,7851.0
2017-03-10 13:50:00,109.81,109.9,109.76,109.88,41383.0,96.6491,96.7283,96.6051,96.7107,41383.0
2017-03-10 13:55:00,109.88,109.88,109.78,109.85,24665.0,96.7107,96.7107,96.6227,96.6843,24665.0
2017-03-10 14:00:00,109.83,109.87,109.73,109.79,14017.0,96.6667,96.7019,96.5787,96.6315,14017.0
2017-03-10 14:05:00,109.78,109.78,109.71,109.77,9011.0,96.6227,96.6227,96.5611,96.6139,9011.0
2017-03-10 14:10:00,109.77,109.81,109.72,109.74,28494.0,96.6139,96.6491,96.5699,96.5875,28494.0
2017-03-10 14:15:00,109.73,109.75,109.68,109.68,5571.0,96.5787,96.5963,96.5347,96.5347,5571.0
2017-03-10 14:20:00,109.67,109.72,109.67,109.72,8076.0,96.5259,96.5699,96.5259,96.5699,8076.0
2017-03-10 14:25:00,109.72,109.76,109.69,109.76,16550.0,96.5699,96.6051,96.5435,96.6051,16550.0
2017-03-10 14:30:00,109.76,109.81,109.75,109.81,8933.0,96.6051,96.6491,96.5963,96.6491,8933.0
2017-03-10 14:35:00,109.82,109.89,109.78,109.85,9855.0,96.6579,96.7195,96.6227,96.6843,9855.0
2017-03-10 14:40:00,109.85,109.87,109.82,109.84,4601.0,96.6843,96.7019,96.6579,96.6755,4601.0
2017-03-10 14:45:00,109.82,109.86,109.82,109.83,4400.0,96.6579,96.6931,96.6579,96.6667,4400.0
2017-03-10 14:50:00,109.84,109.85,109.79,109.81,6000.0,96.6755,96.6843,96.6315,96.6491,6000.0
2017-03-10 14:55:00,109.79,109.83,109.76,109.81,5559.0,96.6315,96.6667,96.6051,96.6491,5559.0
2017-03-10 15:00:00,109.8,109.87,109.79,109.84,12269.0,96.6403,96.7019,96.6315,96.6755,12269.0
2017-03-10 15:05:00,109.84,109.85,109.77,109.78,14182.0,96.6755,96.6843,96.6139,96.6227,14182.0
2017-03-10 15:10:00,109.79,109.84,109.74,109.83,11985.0,96.6315,96.6755,96.5875,96.6667,11985.0
2017-03-10 15:15:00,109.84,109.87,109.82,109.82,9606.0,96.6755,96.7019,96.6579,96.6579,9606.0
2017-03-10 15:20:00,109.83,109.86,109.82,109.83,10987.0,96.6667,96.6931,96.6579,96.6667,10987.0
2017-03-10 15:25:00,109.83,109.89,109.78,109.87,20098.0,96.6667,96.7195,96.6227,96.7019,20098.0
2017-03-10 15:30:00,109.87,109.87,109.81,109.81,20028.0,96.7019,96.7019,96.6491,96.6491,20028.0
2017-03-10 15:35:00,109.82,109.89,109.81,109.83,18227.0,96.6579,96.7195,96.6491,96.6667,18227.0
2017-03-10 15:40:00,109.81,109.86,109.78,109.86,20470.0,96.6491,96.6931,96.6227,96.6931,20470.0
2017-03-10 15:45:00,109.86,109.9,109.82,109.89,40088.0,96.6931,96.7283,96.6579,96.7195,40088.0
2017-03-10 15:50:00,109.89,109.9,109.87,109.9,76035.0,96.7195,96.7283,96.7019,96.7283,76035.0
2017-03-10 15:55:00,109.89,109.93,109.87,109.93,136057.0,96.7195,96.7547,96.7019,96.7547,136057.0
2017-03-13 09:30:00,110.17,110.49,110.17,110.21,49250.0,96.9659,97.2476,96.9659,97.0011,49250.0
2017-03-13 09:35:00,110.22,110.67,110.2,110.62,13493.0,97.0099,97.406,96.9923,97.362,13493.0
2017-03-13 09:40:00,110.62,110.62,110.05,110.36,37629.0,97.362,97.362,96.8603,97.1332,37629.0
2017-03-13 09:45:00,110.37,110.67,110.25,110.65,5916.0,97.142,97.406,97.0363,97.3884,5916.0
2017-03-13 09:50:00,110.62,110.62,110.46,110.53,8441.0,97.362,97.362,97.2212,97.2828,8441.0
2017-03-13 09:55:00,110.53,110.53,110.19,110.24,15380.0,97.2828,97.2828,96.9835,97.0275,15380.0
2017-03-13 10:00:00,110.21,110.23,110.12,110.12,6004.0,97.0011,97.0187,96.9219,96.9219,6004.0
2017-03-13 10:05:00,110.09,110.21,110.09,110.09,5948.0,96.8955,97.0011,96.8955,96.8955,5948.0
2017-03-13 10:10:00,110.08,110.17,109.99,110.01,8261.0,96.8867,96.9659,96.8075,96.8251,8261.0
2017-03-13 10:15:00,109.99,110.11,109.88,109.88,5948.0,96.8075,96.9131,96.7107,96.7107,5948.0
2017-03-13 10:20:00,109.94,110.05,109.81,110.05,41432.0,96.7635,96.8603,96.6491,96.8603,41432.0
2017-03-13 10:25:00,109.99,110.02,109.85,110.01,8346.0,96.8075,96.8339,96.6843,96.8251,8346.0
2017-03-13 10:30:00,110.05,110.06,109.86,109.86,7264.0,96.8603,96.8691,96.6931,96.6931,7264.0
2017-03-13 10:35:00,109.87,109.97,109.86,109.88,8168.0,96.7019,96.7899,96.6931,96.7107,8168.0
2017-03-13 10:40:00,109.86,109.91,109.76,109.77,9200.0,96.6931,96.7371,96.6051,96.6139,9200.0
2017-03-13 10:45:00,109.78,109.8,109.69,109.7,44569.0,96.6227,96.6403,96.5435,96.5523,44569.0
2017-03-13 10:50:00,109.67,109.77,109.66,109.72,11598.0,96.5259,96.6139,96.5171,96.5699,11598.0
2017-03-13 10:55:00,109.71,109.71,109.57,109.59,12384.0,96.5611,96.5611,96.4378,96.4554,12384.0
2017-03-13 11:00:00,109.61,109.78,109.58,109.78,71842.0,96.473,96.6227,96.4466,96.6227,71842.0
2017-03-13 11:05:00,109.82,109.83,109.78,109.79,4244.0,96.6579,96.6667,96.6227,96.6315,4244.0
2017-03-13 11:10:00,109.8,109.89,109.76,109.8,6350.0,96.6403,96.7195,96.6051,96.6403,6350.0
2017-03-13 11:15:00,109.79,109.83,109.78,109.8,5855.0,96.6315,96.6667,96.6227,96.6403,5855.0
2017-03-13 11:20:00,109.8,109.81,109.65,109.72,8928.0,96.6403,96.6491,96.5083,96.5699,8928.0
2017-03-13 11:25:00,109.71,109.71,109.6,109.63,6978.0,96.5611,96.5611,96.4642,96.4906,6978.0
2017-03-13 11:30:00,109.64,109.72,109.61,109.63,14877.0,96.4994,96.5699,96.473,96.4906,14877.0
2017-03-13 11:35:00,109.61,109.65,109.59,109.6,40398.0,96.473,96.5083,96.4554,96.4642,40398.0
2017-03-13 11:40:00,109.59,109.62,109.54,109.55,38722.0,96.4554,96.4818,96.4114,96.4202,38722.0
2017-03-13 11:45:00,109.55,109.57,109.5,109.53,4505.0,96.4202,96.4378,96.3762,96.4026,4505.0
2017-03-13 11:50:00,109.53,109.6,109.49,109.57,13162.0,96.4026,96.4642,96.3674,96.4378,13162.0
2017-03-13 11:55:00,109.57,109.61,109.44,109.44,28592.0,96.4378,96.473,96.3234,96.3234,28592.0
2017-03-13 12:00:00,109.44,109.74,109.44,109.72,7141.0,96.3234,96.5875,96.3234,96.5699,7141.0
2017-03-13 12:05:00,109.72,109.83,109.71,109.81,8282.0,96.5699,96.6667,96.5611,96.6491,8282.0
2017-03-13 12:10:00,109.81,109.9,109.77,109.88,5870.0,96.6491,96.7283,96.6139,96.7107,5870.0
2017-03-13 12:15:00,109.89,109.91,109.8,109.85,4227.0,96.7195,96.7371,96.6403,96.6843,4227.0
2017-03-13 12:20:00,109.85,109.89,109.8,109.8,3519.0,96.6843,96.7195,96.6403,96.6403,3519.0
2017-03-13 12:25:00,109.81,109.86,109.8,109.81,2403.0,96.6491,96.6931,96.6403,96.6491,2403.0
2017-03-13 12:30:00,109.78,109.83,109.76,109.76,2877.0,96.6227,96.6667,96.6051,96.6051,2877.0
2017-03-13 12:35:00,109.76,109.76,109.67,109.68,4498.0,96.6051,96.6051,96.5259,96.5347,4498.0
2017-03-13 12:40:00,109.67,109.77,109.66,109.76,3924.0,96.5259,96.6139,96.5171,96.6051,3924.0
2017-03-13 12:45:00,109.77,109.85,109.73,109.83,4766.0,96.6139,96.6843,96.5787,96.6667,4766.0
2017-03-13 12:50:00,109.81,109.82,109.73,109.76,3734.0,96.6491,96.6579,96.5787,96.6051,3734.0
2017-03-13 12:55:00,109.76,109.82,109.75,109.79,5265.0,96.6051,96.6579,96.5963,96.6315,5265.0
2017-03-13 13:00:00,109.8,109.9,109.78,109.9,6285.0,96.6403,96.7283,96.6227,96.7283,6285.0
2017-03-13 13:05:00,109.87,109.95,109.84,109.95,8782.0,96.7019,96.7723,96.6755,96.7723,8782.0
2017-03-13 13:10:00,109.93,109.94,109.77,109.83,8366.0,96.7547,96.7635,96.6139,96.6667,8366.0
2017-03-13 13:15:00,109.84,109.84,109.75,109.75,3638.0,96.6755,96.6755,96.5963,96.5963,3638.0
2017-03-13 13:20:00,109.75,109.75,109.69,109.73,4725.0,96.5963,96.5963,96.5435,96.5787,4725.0
2017-03-13 13:25:00,109.72,109.73,109.69,109.71,7145.0,96.5699,96.5787,96.5435,96.5611,7145.0
2017-03-13 13:30:00,109.71,109.71,109.66,109.68,3412.0,96.5611,96.5611,96.5171,96.5347,3412.0
2017-03-13 13:35:00,109.69,109.7,109.6,109.61,4507.0,96.5435,96.5523,96.4642,96.473,4507.0
2017-03-13 13:40:00,109.6,109.65,109.59,109.6,5188.0,96.4642,96.5083,96.4554,96.4642,5188.0
2017-03-13 13:45:00,109.61,109.63,109.55,109.55,8344.0,96.473,96.4906,96.4202,96.4202,8344.0
2017-03-13 13:50:00,109.56,109.59,109.55,109.58,6592.0,96.429,96.4554,96.4202,96.4466,6592.0
2017-03-13 13:55:00,109.57,109.6,109.56,109.57,4490.0,96.4378,96.4642,96.429,96.4378,4490.0
2017-03-13 14:00:00,109.55,109.58,109.54,109.57,5570.0,96.4202,96.4466,96.4114,96.4378,5570.0
2017-03-13 14:05:00,109.57,109.58,109.52,109.56,7283.0,96.4378,96.4466,96.3938,96.429,7283.0
2017-03-13 14:10:00,109.54,109.59,109.54,109.57,5350.0,96.4114,96.4554,96.4114,96.4378,5350.0
2017-03-13 14:15:00,109.58,109.61,109.54,109.55,17951.0,96.4466,96.473,96.4114,96.4202,17951.0
2017-03-13 14:20:00,109.55,109.55,109.35,109.53,55797.0,96.4202,96.4202,96.2442,96.4026,55797.0
2017-03-13 14:25:00,109.53,109.64,109.5,109.56,12512.0,96.4026,96.4994,96.3762,96.429,12512.0
2017-03-13 14:30:00,109.56,109.61,109.56,109.61,7318.0,96.429,96.473,96.429,96.473,7318.0
2017-03-13 14:35:00,109.62,109.65,109.6,109.65,7670.0,96.4818,96.5083,96.4642,96.5083,7670.0
2017-03-13 14:40:00,109.64,109.67,109.61,109.64,5992.0,96.4994,96.5259,96.473,96.4994,5992.0
2017-03-13 14:45:00,109.66,109.66,109.58,109.6,6136.0,96.5171,96.5171,96.4466,96.4642,6136.0
2017-03-13 14:50:00,109.6,109.6,109.55,109.58,5354.0,96.4642,96.4642,96.4202,96.4466,5354.0
2017-03-13 14:55:00,109.6,109.61,109.54,109.58,13207.0,96.4642,96.473,96.4114,96.4466,13207.0
2017-03-13 15:00:00,109.59,109.6,109.57,109.58,8355.0,96.4554,96.4642,96.4378,96.4466,8355.0
2017-03-13 15:05:00,109.59,109.64,109.55,109.61,16236.0,96.4554,96.4994,96.4202,96.473,16236.0
2017-03-13 15:10:00,109.62,109.68,109.61,109.65,11010.0,96.4818,96.5347,96.473,96.5083,11010.0
2017-03-13 15:15:00,109.66,109.69,109.6,109.62,12432.0,96.5171,96.5435,96.4642,96.4818,12432.0
2017-03-13 15:20:00,109.61,109.78,109.61,109.77,17156.0,96.473,96.6227,96.473,96.6139,17156.0
2017-03-13 15:25:00,109.77,109.8,109.75,109.79,13529.0,96.6139,96.6403,96.5963,96.6315,13529.0
2017-03-13 15:30:00,109.78,109.81,109.75,109.8,17340.0,96.6227,96.6491,96.5963,96.6403,17340.0
2017-03-13 15:35:00,109.81,109.86,109.74,109.75,24373.0,96.6491,96.6931,96.5875,96.5963,24373.0
2017-03-13 15:40:00,109.74,109.87,109.72,109.86,26230.0,96.5875,96.7019,96.5699,96.6931,26230.0
2017-03-13 15:45:00,109.85,109.89,109.8,109.88,29756.0,96.6843,96.7195,96.6403,96.7107,29756.0
2017-03-13 15:50:00,109.89,109.89,109.79,109.84,40430.0,96.7195,96.7195,96.6315,96.6755,40430.0
2017-03-13 15:55:00,109.83,109.97,109.82,109.91,89810.0,96.6667,96.7899,96.6579,96.7371,89810.0
2017-03-14 09:30:00,109.3,109.3,108.91,109.06,29851.0,96.2002,96.2002,95.8569,95.989,29851.0
2017-03-14 09:35:00,109.19,109.19,109.02,109.08,6003.0,96.1034,96.1034,95.9538,96.0066,6003.0
2017-03-14 09:40:00,109.07,109.28,109.0,109.15,20223.0,95.9978,96.1826,95.9362,96.0682,20223.0
2017-03-14 09:45:00,109.19,109.2,108.95,109.0,23233.0,96.1034,96.1122,95.8921,95.9362,23233.0
2017-03-14 09:50:00,109.01,109.01,108.84,108.91,11419.0,95.945,95.945,95.7953,95.8569,11419.0
2017-03-14 09:55:00,108.97,108.97,108.68,108.85,73501.0,95.9098,95.9098,95.6545,95.8041,73501.0
2017-03-14 10:00:00,108.91,109.01,108.64,108.73,47460.0,95.8569,95.945,95.6193,95.6985,47460.0
2017-03-14 10:05:00,108.71,108.93,108.64,108.9,16510.0,95.6809,95.8745,95.6193,95.8481,16510.0
2017-03-14 10:10:00,108.89,108.93,108.7,108.79,32436.0,95.8393,95.8745,95.6721,95.7513,32436.0
2017-03-14 10:15:00,108.79,109.01,108.76,108.76,18848.0,95.7513,95.945,95.7249,95.7249,18848.0
2017-03-14 10:20:00,108.75,109.04,108.72,109.02,6570.0,95.7161,95.9714,95.6897,95.9538,6570.0
2017-03-14 10:25:00,108.99,109.02,108.79,108.98,25359.0,95.9274,95.9538,95.7513,95.9186,25359.0
2017-03-14 10:30:00,108.95,108.95,108.78,108.93,17281.0,95.8921,95.8921,95.7425,95.8745,17281.0
2017-03-14 10:35:00,108.95,109.07,108.85,109.01,12904.0,95.8921,95.9978,95.8041,95.945,12904.0
2017-03-14 10:40:00,109.02,109.05,108.91,108.94,8291.0,95.9538,95.9802,95.8569,95.8833,8291.0
2017-03-14 10:45:00,108.93,109.06,108.85,109.01,6223.0,95.8745,95.989,95.8041,95.945,6223.0
2017-03-14 10:50:00,109.02,109.22,108.98,109.17,6614.0,95.9538,96.1298,95.9186,96.0858,6614.0
2017-03-14 10:55:00,109.14,109.17,109.09,109.1,25998.0,96.0594,96.0858,96.0154,96.0242,25998.0
2017-03-14 11:00:00,109.13,109.34,109.03,109.34,22532.0,96.0506,96.2354,95.9626,96.2354,22532.0
2017-03-14 11:05:00,109.36,109.43,109.33,109.39,8494.0,96.253,96.3146,96.2266,96.2794,8494.0
2017-03-14 11:10:00,109.39,109.41,109.31,109.37,5340.0,96.2794,96.297,96.209,96.2618,5340.0
2017-03-14 11:15:00,109.4,109.59,109.38,109.51,7145.0,96.2882,96.4554,96.2706,96.385,7145.0
2017-03-14 11:20:00,109.55,109.56,109.47,109.5,6355.0,96.4202,96.429,96.3498,96.3762,6355.0
2017-03-14 11:25:00,109.52,109.57,109.37,109.38,12120.0,96.3938,96.4378,96.2618,96.2706,12120.0
2017-03-14 11:30:00,109.41,109.42,109.24,109.29,20286.0,96.297,96.3058,96.1474,96.1914,20286.0
2017-03-14 11:35:00,109.31,109.4,109.24,109.26,11736.0,96.209,96.2882,96.1474,96.165,11736.0
2017-03-14 11:40:00,109.29,109.38,109.22,109.22,13349.0,96.1914,96.2706,96.1298,96.1298,13349.0
2017-03-14 11:45:00,109.26,109.37,109.25,109.31,4461.0,96.165,96.2618,96.1562,96.209,4461.0
2017-03-14 11:50:00,109.34,109.41,109.29,109.37,9998.0,96.2354,96.297,96.1914,96.2618,9998.0
2017-03-14 11:55:00,109.34,109.44,109.34,109.4,6179.0,96.2354,96.3234,96.2354,96.2882,6179.0
2017-03-14 12:00:00,109.41,109.45,109.37,109.38,5064.0,96.297,96.3322,96.2618,96.2706,5064.0
2017-03-14 12:05:00,109.39,109.4,109.16,109.21,6087.0,96.2794,96.2882,96.077,96.121,6087.0
2017-03-14 12:10:00,109.18,109.28,109.17,109.28,4295.0,96.0946,96.1826,96.0858,96.1826,4295.0
2017-03-14 12:15:00,109.31,109.33,109.19,109.19,4771.0,96.209,96.2266,96.1034,96.1034,4771.0
2017-03-14 12:20:00,109.19,109.28,109.13,109.17,6251.0,96.1034,96.1826,96.0506,96.0858,6251.0
2017-03-14 12:25:00,109.21,109.32,109.21,109.26,3611.0,96.121,96.2178,96.121,96.165,3611.0
2017-03-14 12:30:00,109.28,109.33,109.17,109.23,6379.0,96.1826,96.2266,96.0858,96.1386,6379.0
2017-03-14 12:35:00,109.19,109.21,109.15,109.16,3007.0,96.1034,96.121,96.0682,96.077,3007.0
2017-03-14 12:40:00,109.21,109.29,109.2,109.26,7814.0,96.121,96.1914,96.1122,96.165,7814.0
2017-03-14 12:45:00,109.28,109.28,109.2,109.23,3900.0,96.1826,96.1826,96.1122,96.1386,3900.0
2017-03-14 12:50:00,109.25,109.25,109.15,109.17,3552.0,96.1562,96.1562,96.0682,96.0858,3552.0
2017-03-14 12:55:00,109.16,109.19,109.13,109.17,4287.0,96.077,96.1034,96.0506,96.0858,4287.0
2017-03-14 13:00:00,109.18,109.19,109.06,109.1,11703.0,96.0946,96.1034,95.989,96.0242,11703.0
2017-03-14 13:05:00,109.09,109.11,109.05,109.07,3905.0,96.0154,96.033,95.9802,95.9978,3905.0
2017-03-14 13:10:00,109.06,109.21,109.05,109.18,12341.0,95.989,96.121,95.9802,96.0946,12341.0
2017-03-14 13:15:00,109.15,109.23,109.15,109.2,2899.0,96.0682,96.1386,96.0682,96.1122,2899.0
2017-03-14 13:20:00,109.21,109.22,109.14,109.15,3600.0,96.121,96.1298,96.0594,96.0682,3600.0
2017-03-14 13:25:00,109.15,109.24,109.15,109.22,5912.0,96.0682,96.1474,96.0682,96.1298,5912.0
2017-03-14 13:30:00,109.2,109.23,109.13,109.18,4898.0,96.1122,96.1386,96.0506,96.0946,4898.0
2017-03-14 13:35:00,109.17,109.2,109.13,109.18,5465.0,96.0858,96.1122,96.0506,96.0946,5465.0
2017-03-14 13:40:00,109.2,109.2,109.09,109.1,11983.0,96.1122,96.1122,96.0154,96.0242,11983.0
2017-03-14 13:45:00,109.1,109.13,108.92,109.04,30946.0,96.0242,96.0506,95.8657,95.9714,30946.0
2017-03-14 13:50:00,109.06,109.08,109.02,109.03,10522.0,95.989,96.0066,95.9538,95.9626,10522.0
2017-03-14 13:55:00,109.02,109.04,109.01,109.01,9957.0,95.9538,95.9714,95.945,95.945,9957.0
2017-03-14 14:00:00,108.99,109.12,108.99,109.05,8560.0,95.9274,96.0418,95.9274,95.9802,8560.0
2017-03-14 14:05:00,109.03,109.12,109.03,109.05,12099.0,95.9626,96.0418,95.9626,95.9802,12099.0
2017-03-14 14:10:00,109.05,109.05,109.0,109.01,23228.0,95.9802,95.9802,95.9362,95.945,23228.0
2017-03-14 14:15:00,109.01,109.02,108.91,108.95,21036.0,95.945,95.9538,95.8569,95.8921,21036.0
2017-03-14 14:20:00,108.97,109.03,108.97,109.02,27660.0,95.9098,95.9626,95.9098,95.9538,27660.0
2017-03-14 14:25:00,109.02,109.14,109.02,109.08,12503.0,95.9538,96.0594,95.9538,96.0066,12503.0
2017-03-14 14:30:00,109.07,109.24,109.07,109.23,6872.0,95.9978,96.1474,95.9978,96.1386,6872.0
2017-03-14 14:35:00,109.24,109.32,109.22,109.31,9434.0,96.1474,96.2178,96.1298,96.209,9434.0
2017-03-14 14:40:00,109.3,109.32,109.24,109.3,9108.0,96.2002,96.2178,96.1474,96.2002,9108.0
2017-03-14 14:45:00,109.29,109.32,109.27,109.31,7155.0,96.1914,96.2178,96.1738,96.209,7155.0
2017-03-14 14:50:00,109.3,109.3,109.22,109.25,7053.0,96.2002,96.2002,96.1298,96.1562,7053.0
2017-03-14 14:55:00,109.27,109.27,109.12,109.17,20692.0,96.1738,96.1738,96.0418,96.0858,20692.0
2017-03-14 15:00:00,109.16,109.26,109.13,109.22,9248.0,96.077,96.165,96.0506,96.1298,9248.0
2017-03-14 15:05:00,109.23,109.27,109.14,109.14,12712.0,96.1386,96.1738,96.0594,96.0594,12712.0
2017-03-14 15:10:00,109.15,109.15,109.09,109.1,14672.0,96.0682,96.0682,96.0154,96.0242,14672.0
2017-03-14 15:15:00,109.11,109.2,109.09,109.2,21233.0,96.033,96.1122,96.0154,96.1122,21233.0
2017-03-14 15:20:00,109.2,109.24,109.19,109.23,12647.0,96.1122,96.1474,96.1034,96.1386,12647.0
2017-03-14 15:25:00,109.23,109.26,109.16,109.21,24776.0,96.1386,96.165,96.077,96.121,24776.0
2017-03-14 15:30:00,109.21,109.27,109.15,109.26,21692.0,96.121,96.1738,96.0682,96.165,21692.0
2017-03-14 15:35:00,109.27,109.34,109.25,109.3,21638.0,96.1738,96.2354,96.1562,96.2002,21638.0
2017-03-14 15:40:00,109.3,109.34,109.21,109.34,27122.0,96.2002,96.2354,96.121,96.2354,27122.0
2017-03-14 15:45:00,109.33,109.33,109.24,109.27,28046.0,96.2266,96.2266,96.1474,96.1738,28046.0
2017-03-14 15:50:00,109.28,109.3,109.19,109.2,52237.0,96.1826,96.2002,96.1034,96.1122,52237.0
2017-03-14 15:55:00,109.19,109.26,109.18,109.2,76787.0,96.1034,96.165,96.0946,96.1122,76787.0
2017-03-15 09:30:00,109.59,109.86,109.2,109.62,32280.0,96.4554,96.6931,96.1122,96.4818,32280.0
2017-03-15 09:35:00,109.66,109.9,109.66,109.83,22308.0,96.5171,96.7283,96.5171,96.6667,22308.0
2017-03-15 09:40:00,109.79,109.79,109.41,109.42,24142.0,96.6315,96.6315,96.297,96.3058,24142.0
2017-03-15 09:45:00,109.42,109.49,109.4,109.42,24293.0,96.3058,96.3674,96.2882,96.3058,24293.0
2017-03-15 09:50:00,109.43,109.61,109.43,109.54,37646.0,96.3146,96.473,96.3146,96.4114,37646.0
2017-03-15 09:55:00,109.57,109.58,109.27,109.3,14513.0,96.4378,96.4466,96.1738,96.2002,14513.0
2017-03-15 10:00:00,109.35,109.49,109.31,109.38,14447.0,96.2442,96.3674,96.209,96.2706,14447.0
2017-03-15 10:05:00,109.38,109.43,109.29,109.41,10101.0,96.2706,96.3146,96.1914,96.297,10101.0
2017-03-15 10:10:00,109.4,109.43,109.33,109.41,31708.0,96.2882,96.3146,96.2266,96.297,31708.0
2017-03-15 10:15:00,109.43,109.49,109.32,109.43,12264.0,96.3146,96.3674,96.2178,96.3146,12264.0
2017-03-15 10:20:00,109.43,109.5,109.41,109.41,8564.0,96.3146,96.3762,96.297,96.297,8564.0
2017-03-15 10:25:00,109.43,109.45,109.29,109.35,15655.0,96.3146,96.3322,96.1914,96.2442,15655.0
2017-03-15 10:30:00,109.42,109.51,109.39,109.43,26058.0,96.3058,96.385,96.2794,96.3146,26058.0
2017-03-15 10:35:00,109.41,109.59,109.41,109.54,13329.0,96.297,96.4554,96.297,96.4114,13329.0
2017-03-15 10:40:00,109.53,109.56,109.46,109.52,20440.0,96.4026,96.429,96.341,96.3938,20440.0
2017-03-15 10:45:00,109.54,109.54,109.37,109.43,8632.0,96.4114,96.4114,96.2618,96.3146,8632.0
2017-03-15 10:50:00,109.41,109.42,109.19,109.19,25743.0,96.297,96.3058,96.1034,96.1034,25743.0
2017-03-15 10:55:00,109.17,109.28,109.17,109.22,20798.0,96.0858,96.1826,96.0858,96.1298,20798.0
2017-03-15 11:00:00,109.24,109.43,109.19,109.43,45912.0,96.1474,96.3146,96.1034,96.3146,45912.0
2017-03-15 11:05:00,109.43,109.63,109.43,109.58,8508.0,96.3146,96.4906,96.3146,96.4466,8508.0
2017-03-15 11:10:00,109.6,109.61,109.47,109.49,10836.0,96.4642,96.473,96.3498,96.3674,10836.0
2017-03-15 11:15:00,109.5,109.57,109.45,109.45,6227.0,96.3762,96.4378,96.3322,96.3322,6227.0
2017-03-15 11:20:00,109.45,109.63,109.43,109.63,6938.0,96.3322,96.4906,96.3146,96.4906,6938.0
2017-03-15 11:25:00,109.61,109.61,109.46,109.46,8417.0,96.473,96.473,96.341,96.341,8417.0
2017-03-15 11:30:00,109.45,109.55,109.44,109.5,10560.0,96.3322,96.4202,96.3234,96.3762,10560.0
2017-03-15 11:35:00,109.54,109.57,109.42,109.48,11020.0,96.4114,96.4378,96.3058,96.3586,11020.0
2017-03-15 11:40:00,109.5,109.54,109.42,109.45,16236.0,96.3762,96.4114,96.3058,96.3322,16236.0
2017-03-15 11:45:00,109.48,109.57,109.44,109.5,13513.0,96.3586,96.4378,96.3234,96.3762,13513.0
2017-03-15 11:50:00,109.5,109.53,109.38,109.43,16660.0,96.3762,96.4026,96.2706,96.3146,16660.0
2017-03-15 11:55:00,109.43,109.43,109.32,109.39,12820.0,96.3146,96.3146,96.2178,96.2794,12820.0
2017-03-15 12:00:00,109.39,109.6,109.39,109.6,20316.0,96.2794,96.4642,96.2794,96.4642,20316.0
2017-03-15 12:05:00,109.62,109.63,109.49,109.57,13552.0,96.4818,96.4906,96.3674,96.4378,13552.0
2017-03-15 12:10:00,109.6,109.61,109.43,109.45,13500.0,96.4642,96.473,96.3146,96.3322,13500.0
2017-03-15 12:15:00,109.49,109.5,109.43,109.43,12444.0,96.3674,96.3762,96.3146,96.3146,12444.0
2017-03-15 12:20:00,109.41,109.54,109.41,109.51,14878.0,96.297,96.4114,96.297,96.385,14878.0
2017-03-15 12:25:00,109.51,109.51,109.43,109.51,11937.0,96.385,96.385,96.3146,96.385,11937.0
2017-03-15 12:30:00,109.51,109.52,109.44,109.51,10686.0,96.385,96.3938,96.3234,96.385,10686.0
2017-03-15 12:35:00,109.52,109.56,109.47,109.53,24397.0,96.3938,96.429,96.3498,96.4026,24397.0
2017-03-15 12:40:00,109.54,109.61,109.52,109.56,20484.0,96.4114,96.473,96.3938,96.429,20484.0
2017-03-15 12:45:00,109.6,109.62,109.55,109.6,14816.0,96.4642,96.4818,96.4202,96.4642,14816.0
2017-03-15 12:50:00,109.57,109.57,109.49,109.49,8245.0,96.4378,96.4378,96.3674,96.3674,8245.0
2017-03-15 12:55:00,109.45,109.5,109.35,109.39,16892.0,96.3322,96.3762,96.2442,96.2794,16892.0
2017-03-15 13:00:00,109.4,109.48,109.4,109.46,5676.0,96.2882,96.3586,96.2882,96.341,5676.0
2017-03-15 13:05:00,109.46,109.51,109.4,109.49,6523.0,96.341,96.385,96.2882,96.3674,6523.0
2017-03-15 13:10:00,109.48,109.58,109.48,109.51,7333.0,96.3586,96.4466,96.3586,96.385,7333.0
2017-03-15 13:15:00,109.51,109.57,109.45,109.52,14740.0,96.385,96.4378,96.3322,96.3938,14740.0
2017-03-15 13:20:00,109.53,109.55,109.46,109.48,8453.0,96.4026,96.4202,96.341,96.3586,8453.0
2017-03-15 13:25:00,109.49,109.5,109.4,109.44,6348.0,96.3674,96.3762,96.2882,96.3234,6348.0
2017-03-15 13:30:00,109.43,109.47,109.39,109.46,7453.0,96.3146,96.3498,96.2794,96.341,7453.0
2017-03-15 13:35:00,109.43,109.51,109.43,109.47,7519.0,96.3146,96.385,96.3146,96.3498,7519.0
2017-03-15 13:40:00,109.48,109.55,109.45,109.47,9473.0,96.3586,96.4202,96.3322,96.3498,9473.0
2017-03-15 13:45:00,109.47,109.47,109.41,109.42,4735.0,96.3498,96.3498,96.297,96.3058,4735.0
2017-03-15 13:50:00,109.42,109.46,109.38,109.45,11114.0,96.3058,96.341,96.2706,96.3322,11114.0
2017-03-15 13:55:00,109.44,109.6,109.4,109.54,20828.0,96.3234,96.4642,96.2882,96.4114,20828.0
2017-03-15 14:00:00,109.58,109.88,109.49,109.86,40977.0,96.4466,96.7107,96.3674,96.6931,40977.0
2017-03-15 14:05:00,109.87,109.99,109.77,109.78,50287.0,96.7019,96.8075,96.6139,96.6227,50287.0
2017-03-15 14:10:00,109.78,110.06,109.77,110.02,36499.0,96.6227,96.8691,96.6139,96.8339,36499.0
2017-03-15 14:15:00,110.02,110.08,110.0,110.02,15716.0,96.8339,96.8867,96.8163,96.8339,15716.0
2017-03-15 14:20:00,110.0,110.23,109.98,110.23,20553.0,96.8163,97.0187,96.7987,97.0187,20553.0
2017-03-15 14:25:00,110.2,110.43,110.2,110.41,30067.0,96.9923,97.1948,96.9923,97.1772,30067.0
2017-03-15 14:30:00,110.39,110.69,110.38,110.57,72784.0,97.1596,97.4236,97.1508,97.318,72784.0
2017-03-15 14:35:00,110.52,110.58,110.35,110.36,37653.0,97.274,97.3268,97.1244,97.1332,37653.0
2017-03-15 14:40:00,110.38,110.48,110.35,110.4,45705.0,97.1508,97.2388,97.1244,97.1684,45705.0
2017-03-15 14:45:00,110.4,110.69,110.4,110.65,46856.0,97.1684,97.4236,97.1684,97.3884,46856.0
2017-03-15 14:50:00,110.69,110.78,110.63,110.76,45144.0,97.4236,97.5028,97.3708,97.4852,45144.0
2017-03-15 14:55:00,110.79,110.79,110.59,110.73,28039.0,97.5116,97.5116,97.3356,97.4588,28039.0
2017-03-15 15:00:00,110.74,110.77,110.67,110.73,21613.0,97.4676,97.494,97.406,97.4588,21613.0
2017-03-15 15:05:00,110.71,110.89,110.71,110.86,32260.0,97.4412,97.5996,97.4412,97.5732,32260.0
2017-03-15 15:10:00,110.84,110.94,110.78,110.93,20157.0,97.5556,97.6436,97.5028,97.6348,20157.0
2017-03-15 15:15:00,110.93,111.06,110.89,111.05,39043.0,97.6348,97.7493,97.5996,97.7405,39043.0
2017-03-15 15:20:00,111.04,111.07,110.9,110.96,28347.0,97.7317,97.7581,97.6084,97.6612,28347.0
2017-03-15 15:25:00,110.96,111.03,110.95,111.02,22891.0,97.6612,97.7229,97.6524,97.7141,22891.0
2017-03-15 15:30:00,111.02,111.18,111.0,111.17,35083.0,97.7141,97.8549,97.6965,97.8461,35083.0
2017-03-15 15:35:00,111.17,111.32,111.16,111.2,47992.0,97.8461,97.9781,97.8373,97.8725,47992.0
2017-03-15 15:40:00,111.2,111.21,111.01,111.01,57518.0,97.8725,97.8813,97.7053,97.7053,57518.0
2017-03-15 15:45:00,111.0,111.04,110.73,110.77,74262.0,97.6965,97.7317,97.4588,97.494,74262.0
2017-03-15 15:50:00,110.77,110.87,110.77,110.82,49616.0,97.494,97.582,97.494,97.538,49616.0
2017-03-15 15:55:00,110.82,110.84,110.76,110.78,128879.0,97.538,97.5556,97.4852,97.5028,128879.0
2017-03-16 09:30:00,111.2,111.27,110.81,110.97,28997.0,97.8725,97.9341,97.5292,97.67,28997.0
2017-03-16 09:35:00,110.98,110.98,110.6,110.84,10573.0,97.6788,97.6788,97.3444,97.5556,10573.0
2017-03-16 09:40:00,110.83,111.0,110.76,110.77,21544.0,97.5468,97.6965,97.4852,97.494,21544.0
2017-03-16 09:45:00,110.75,110.8,110.5,110.65,36875.0,97.4764,97.5204,97.2564,97.3884,36875.0
2017-03-16 09:50:00,110.62,110.82,110.57,110.59,8673.0,97.362,97.538,97.318,97.3356,8673.0
2017-03-16 09:55:00,110.62,110.75,110.54,110.7,7442.0,97.362,97.4764,97.2916,97.4324,7442.0
2017-03-16 10:00:00,110.72,110.98,110.72,110.91,14291.0,97.45,97.6788,97.45,97.6172,14291.0
2017-03-16 10:05:00,110.92,111.0,110.85,110.9,17038.0,97.626,97.6965,97.5644,97.6084,17038.0
2017-03-16 10:10:00,110.88,110.9,110.66,110.77,11143.0,97.5908,97.6084,97.3972,97.494,11143.0
2017-03-16 10:15:00,110.8,110.81,110.72,110.72,6046.0,97.5204,97.5292,97.45,97.45,6046.0
2017-03-16 10:20:00,110.69,110.74,110.63,110.67,8038.0,97.4236,97.4676,97.3708,97.406,8038.0
2017-03-16 10:25:00,110.69,110.76,110.66,110.71,8841.0,97.4236,97.4852,97.3972,97.4412,8841.0
2017-03-16 10:30:00,110.71,110.78,110.68,110.74,6921.0,97.4412,97.5028,97.4148,97.4676,6921.0
2017-03-16 10:35:00,110.81,110.83,110.72,110.74,9148.0,97.5292,97.5468,97.45,97.4676,9148.0
2017-03-16 10:40:00,110.71,110.91,110.67,110.89,9890.0,97.4412,97.6172,97.406,97.5996,9890.0
2017-03-16 10:45:00,110.89,110.94,110.86,110.94,17604.0,97.5996,97.6436,97.5732,97.6436,17604.0
2017-03-16 10:50:00,110.94,110.94,110.86,110.86,7020.0,97.6436,97.6436,97.5732,97.5732,7020.0
2017-03-16 10:55:00,110.87,110.88,110.74,110.82,6114.0,97.582,97.5908,97.4676,97.538,6114.0
2017-03-16 11:00:00,110.85,110.85,110.63,110.67,13577.0,97.5644,97.5644,97.3708,97.406,13577.0
2017-03-16 11:05:00,110.68,110.85,110.65,110.85,10730.0,97.4148,97.5644,97.3884,97.5644,10730.0
2017-03-16 11:10:00,110.85,110.91,110.83,110.83,13465.0,97.5644,97.6172,97.5468,97.5468,13465.0
2017-03-16 11:15:00,110.82,110.92,110.79,110.87,6069.0,97.538,97.626,97.5116,97.582,6069.0
2017-03-16 11:20:00,110.85,110.86,110.79,110.82,9518.0,97.5644,97.5732,97.5116,97.538,9518.0
2017-03-16 11:25:00,110.82,110.95,110.77,110.9,14619.0,97.538,97.6524,97.494,97.6084,14619.0
2017-03-16 11:30:00,110.89,110.98,110.88,110.88,14569.0,97.5996,97.6788,97.5908,97.5908,14569.0
2017-03-16 11:35:00,110.86,110.94,110.83,110.94,11288.0,97.5732,97.6436,97.5468,97.6436,11288.0
2017-03-16 11:40:00,110.94,110.99,110.93,110.99,13176.0,97.6436,97.6876,97.6348,97.6876,13176.0
2017-03-16 11:45:00,110.97,111.04,110.96,110.96,24591.0,97.67,97.7317,97.6612,97.6612,24591.0
2017-03-16 11:50:00,110.97,110.98,110.93,110.95,8770.0,97.67,97.6788,97.6348,97.6524,8770.0
2017-03-16 11:55:00,110.94,110.98,110.9,110.98,5118.0,97.6436,97.6788,97.6084,97.6788,5118.0
2017-03-16 12:00:00,110.96,110.98,110.92,110.94,9220.0,97.6612,97.6788,97.626,97.6436,9220.0
2017-03-16 12:05:00,110.93,110.93,110.79,110.81,5739.0,97.6348,97.6348,97.5116,97.5292,5739.0
2017-03-16 12:10:00,110.82,110.83,110.77,110.8,8273.0,97.538,97.5468,97.494,97.5204,8273.0
2017-03-16 12:15:00,110.86,110.87,110.82,110.85,5626.0,97.5732,97.582,97.538,97.5644,5626.0
2017-03-16 12:20:00,110.84,110.89,110.81,110.81,9455.0,97.5556,97.5996,97.5292,97.5292,9455.0
2017-03-16 12:25:00,110.83,110.85,110.78,110.79,8331.0,97.5468,97.5644,97.5028,97.5116,8331.0
2017-03-16 12:30:00,110.79,110.81,110.75,110.8,5906.0,97.5116,97.5292,97.4764,97.5204,5906.0
2017-03-16 12:35:00,110.79,110.85,110.79,110.82,4600.0,97.5116,97.5644,97.5116,97.538,4600.0
2017-03-16 12:40:00,110.83,110.92,110.82,110.89,7135.0,97.5468,97.626,97.538,97.5996,7135.0
2017-03-16 12:45:00,110.89,110.96,110.89,110.91,7911.0,97.5996,97.6612,97.5996,97.6172,7911.0
2017-03-16 12:50:00,110.89,110.9,110.87,110.89,5150.0,97.5996,97.6084,97.582,97.5996,5150.0
2017-03-16 12:55:00,110.91,110.92,110.87,110.89,5443.0,97.6172,97.626,97.582,97.5996,5443.0
2017-03-16 13:00:00,110.88,110.88,110.78,110.84,7506.0,97.5908,97.5908,97.5028,97.5556,7506.0
2017-03-16 13:05:00,110.85,110.87,110.8,110.8,6050.0,97.5644,97.582,97.5204,97.5204,6050.0
2017-03-16 13:10:00,110.81,110.81,110.74,110.77,4571.0,97.5292,97.5292,97.4676,97.494,4571.0
2017-03-16 13:15:00,110.77,110.82,110.72,110.78,4180.0,97.494,97.538,97.45,97.5028,4180.0
2017-03-16 13:20:00,110.78,110.78,110.64,110.75,16648.0,97.5028,97.5028,97.3796,97.4764,16648.0
2017-03-16 13:25:00,110.75,110.76,110.7,110.7,5754.0,97.4764,97.4852,97.4324,97.4324,5754.0
2017-03-16 13:30:00,110.71,110.79,110.69,110.74,6695.0,97.4412,97.5116,97.4236,97.4676,6695.0
2017-03-16 13:35:00,110.72,110.77,110.69,110.77,3311.0,97.45,97.494,97.4236,97.494,3311.0
2017-03-16 13:40:00,110.75,110.77,110.71,110.75,6739.0,97.4764,97.494,97.4412,97.4764,6739.0
2017-03-16 13:45:00,110.77,110.84,110.76,110.84,9956.0,97.494,97.5556,97.4852,97.5556,9956.0
2017-03-16 13:50:00,110.84,110.9,110.82,110.87,11554.0,97.5556,97.6084,97.538,97.582,11554.0
2017-03-16 13:55:00,110.86,110.87,110.76,110.76,6835.0,97.5732,97.582,97.4852,97.4852,6835.0
2017-03-16 14:00:00,110.77,110.8,110.73,110.75,4425.0,97.494,97.5204,97.4588,97.4764,4425.0
2017-03-16 14:05:00,110.72,110.8,110.71,110.79,5559.0,97.45,97.5204,97.4412,97.5116,5559.0
2017-03-16 14:10:00,110.8,110.83,110.63,110.81,20899.0,97.5204,97.5468,97.3708,97.5292,20899.0
2017-03-16 14:15:00,110.82,110.82,110.6,110.7,12747.0,97.538,97.538,97.3444,97.4324,12747.0
2017-03-16 14:20:00,110.69,110.82,110.69,110.71,9965.0,97.4236,97.538,97.4236,97.4412,9965.0
2017-03-16 14:25:00,110.72,110.76,110.69,110.74,4201.0,97.45,97.4852,97.4236,97.4676,4201.0
2017-03-16 14:30:00,110.7,110.77,110.69,110.77,6315.0,97.4324,97.494,97.4236,97.494,6315.0
2017-03-16 14:35:00,110.77,110.77,110.69,110.74,7881.0,97.494,97.494,97.4236,97.4676,7881.0
2017-03-16 14:40:00,110.72,110.75,110.64,110.66,9755.0,97.45,97.4764,97.3796,97.3972,9755.0
2017-03-16 14:45:00,110.67,110.67,110.57,110.61,9111.0,97.406,97.406,97.318,97.3532,9111.0
2017-03-16 14:50:00,110.61,110.64,110.57,110.58,8067.0,97.3532,97.3796,97.318,97.3268,8067.0
2017-03-16 14:55:00,110.59,110.6,110.54,110.56,5366.0,97.3356,97.3444,97.2916,97.3092,5366.0
2017-03-16 15:00:00,110.57,110.62,110.52,110.54,12405.0,97.318,97.362,97.274,97.2916,12405.0
2017-03-16 15:05:00,110.53,110.56,110.47,110.5,7397.0,97.2828,97.3092,97.23,97.2564,7397.0
2017-03-16 15:10:00,110.5,110.51,110.42,110.5,6999.0,97.2564,97.2652,97.186,97.2564,6999.0
2017-03-16 15:15:00,110.5,110.51,110.46,110.49,13255.0,97.2564,97.2652,97.2212,97.2476,13255.0
2017-03-16 15:20:00,110.5,110.55,110.49,110.5,14367.0,97.2564,97.3004,97.2476,97.2564,14367.0
2017-03-16 15:25:00,110.51,110.52,110.46,110.48,28025.0,97.2652,97.274,97.2212,97.2388,28025.0
2017-03-16 15:30:00,110.48,110.59,110.45,110.59,25192.0,97.2388,97.3356,97.2124,97.3356,25192.0
2017-03-16 15:35:00,110.6,110.68,110.58,110.66,26127.0,97.3444,97.4148,97.3268,97.3972,26127.0
2017-03-16 15:40:00,110.67,110.75,110.65,110.75,47725.0,97.406,97.4764,97.3884,97.4764,47725.0
2017-03-16 15:45:00,110.75,110.78,110.71,110.72,39821.0,97.4764,97.5028,97.4412,97.45,39821.0
2017-03-16 15:50:00,110.72,110.74,110.69,110.72,60012.0,97.45,97.4676,97.4236,97.45,60012.0
2017-03-16 15:55:00,110.72,110.75,110.69,110.72,99219.0,97.45,97.4764,97.4236,97.45,99219.0
2017-03-17 09:30:00,110.74,110.74,110.32,110.45,299712.0,97.4676,97.4676,97.098,97.2124,299712.0
2017-03-17 09:35:00,110.48,110.79,110.47,110.66,4101.0,97.2388,97.5116,97.23,97.3972,4101.0
2017-03-17 09:40:00,110.66,110.7,110.23,110.23,18776.0,97.3972,97.4324,97.0187,97.0187,18776.0
2017-03-17 09:45:00,110.39,110.58,110.38,110.58,13476.0,97.1596,97.3268,97.1508,97.3268,13476.0
2017-03-17 09:50:00,110.62,110.68,110.49,110.53,7064.0,97.362,97.4148,97.2476,97.2828,7064.0
2017-03-17 09:55:00,110.51,110.54,110.46,110.54,5000.0,97.2652,97.2916,97.2212,97.2916,5000.0
2017-03-17 10:00:00,110.49,110.69,110.49,110.58,9422.0,97.2476,97.4236,97.2476,97.3268,9422.0
2017-03-17 10:05:00,110.55,110.68,110.53,110.68,9326.0,97.3004,97.4148,97.2828,97.4148,9326.0
2017-03-17 10:10:00,110.7,110.7,110.6,110.6,7796.0,97.4324,97.4324,97.3444,97.3444,7796.0
2017-03-17 10:15:00,110.59,110.65,110.55,110.65,8782.0,97.3356,97.3884,97.3004,97.3884,8782.0
2017-03-17 10:20:00,110.65,110.68,110.56,110.56,39634.0,97.3884,97.4148,97.3092,97.3092,39634.0
2017-03-17 10:25:00,110.56,110.7,110.54,110.7,10216.0,97.3092,97.4324,97.2916,97.4324,10216.0
2017-03-17 10:30:00,110.72,110.73,110.63,110.67,23828.0,97.45,97.4588,97.3708,97.406,23828.0
2017-03-17 10:35:00,110.68,110.7,110.63,110.67,14956.0,97.4148,97.4324,97.3708,97.406,14956.0
2017-03-17 10:40:00,110.66,110.8,110.65,110.71,45396.0,97.3972,97.5204,97.3884,97.4412,45396.0
2017-03-17 10:45:00,110.73,110.97,110.69,110.87,14670.0,97.4588,97.67,97.4236,97.582,14670.0
2017-03-17 10:50:00,110.88,110.92,110.85,110.92,9874.0,97.5908,97.626,97.5644,97.626,9874.0
2017-03-17 10:55:00,110.93,111.1,110.92,111.1,13436.0,97.6348,97.7845,97.626,97.7845,13436.0
2017-03-17 11:00:00,111.11,111.11,111.03,111.07,8967.0,97.7933,97.7933,97.7229,97.7581,8967.0
2017-03-17 11:05:00,111.07,111.08,110.86,110.91,10723.0,97.7581,97.7669,97.5732,97.6172,10723.0
2017-03-17 11:10:00,110.91,110.92,110.76,110.81,10667.0,97.6172,97.626,97.4852,97.5292,10667.0
2017-03-17 11:15:00,110.78,110.81,110.7,110.74,7802.0,97.5028,97.5292,97.4324,97.4676,7802.0
2017-03-17 11:20:00,110.74,110.85,110.74,110.82,11682.0,97.4676,97.5644,97.4676,97.538,11682.0
2017-03-17 11:25:00,110.83,110.84,110.79,110.79,7200.0,97.5468,97.5556,97.5116,97.5116,7200.0
2017-03-17 11:30:00,110.81,110.83,110.78,110.79,5804.0,97.5292,97.5468,97.5028,97.5116,5804.0
2017-03-17 11:35:00,110.79,110.8,110.71,110.73,12576.0,97.5116,97.5204,97.4412,97.4588,12576.0
2017-03-17 11:40:00,110.74,110.8,110.72,110.75,6231.0,97.4676,97.5204,97.45,97.4764,6231.0
2017-03-17 11:45:00,110.8,110.83,110.74,110.82,6998.0,97.5204,97.5468,97.4676,97.538,6998.0
2017-03-17 11:50:00,110.84,110.85,110.79,110.82,12826.0,97.5556,97.5644,97.5116,97.538,12826.0
2017-03-17 11:55:00,110.83,110.92,110.82,110.92,5972.0,97.5468,97.626,97.538,97.626,5972.0
2017-03-17 12:00:00,110.95,110.95,110.88,110.89,2200.0,97.6524,97.6524,97.5908,97.5996,2200.0
2017-03-17 12:05:00,110.88,110.97,110.88,110.95,6642.0,97.5908,97.67,97.5908,97.6524,6642.0
2017-03-17 12:10:00,110.94,110.94,110.89,110.9,14755.0,97.6436,97.6436,97.5996,97.6084,14755.0
2017-03-17 12:15:00,110.92,110.94,110.9,110.9,4255.0,97.626,97.6436,97.6084,97.6084,4255.0
2017-03-17 12:20:00,110.9,110.97,110.85,110.92,15215.0,97.6084,97.67,97.5644,97.626,15215.0
2017-03-17 12:25:00,110.92,110.93,110.81,110.9,35522.0,97.626,97.6348,97.5292,97.6084,35522.0
2017-03-17 12:30:00,110.9,110.94,110.87,110.89,4272.0,97.6084,97.6436,97.582,97.5996,4272.0
2017-03-17 12:35:00,110.91,110.92,110.89,110.91,22727.0,97.6172,97.626,97.5996,97.6172,22727.0
2017-03-17 12:40:00,110.91,110.92,110.88,110.89,7663.0,97.6172,97.626,97.5908,97.5996,7663.0
2017-03-17 12:45:00,110.9,110.94,110.89,110.93,11199.0,97.6084,97.6436,97.5996,97.6348,11199.0
2017-03-17 12:50:00,110.94,110.97,110.9,110.96,11703.0,97.6436,97.67,97.6084,97.6612,11703.0
2017-03-17 12:55:00,110.95,110.95,110.92,110.95,8980.0,97.6524,97.6524,97.626,97.6524,8980.0
2017-03-17 13:00:00,110.96,110.96,110.93,110.95,7949.0,97.6612,97.6612,97.6348,97.6524,7949.0
2017-03-17 13:05:00,110.94,110.96,110.93,110.94,9882.0,97.6436,97.6612,97.6348,97.6436,9882.0
2017-03-17 13:10:00,110.94,110.98,110.89,110.89,30228.0,97.6436,97.6788,97.5996,97.5996,30228.0
2017-03-17 13:15:00,110.91,110.92,110.85,110.9,15191.0,97.6172,97.626,97.5644,97.6084,15191.0
2017-03-17 13:20:00,110.92,110.94,110.87,110.93,79686.0,97.626,97.6436,97.582,97.6348,79686.0
2017-03-17 13:25:00,110.92,110.93,110.84,110.84,9920.0,97.626,97.6348,97.5556,97.5556,9920.0
2017-03-17 13:30:00,110.86,110.86,110.76,110.81,26608.0,97.5732,97.5732,97.4852,97.5292,26608.0
2017-03-17 13:35:00,110.81,110.82,110.77,110.82,17627.0,97.5292,97.538,97.494,97.538,17627.0
2017-03-17 13:40:00,110.79,110.8,110.73,110.76,9299.0,97.5116,97.5204,97.4588,97.4852,9299.0
2017-03-17 13:45:00,110.75,110.76,110.68,110.72,22753.0,97.4764,97.4852,97.4148,97.45,22753.0
2017-03-17 13:50:00,110.74,110.75,110.72,110.75,12256.0,97.4676,97.4764,97.45,97.4764,12256.0
2017-03-17 13:55:00,110.75,110.76,110.72,110.74,19249.0,97.4764,97.4852,97.45,97.4676,19249.0
2017-03-17 14:00:00,110.75,110.84,110.75,110.81,19731.0,97.4764,97.5556,97.4764,97.5292,19731.0
2017-03-17 14:05:00,110.82,110.82,110.79,110.8,13931.0,97.538,97.538,97.5116,97.5204,13931.0
2017-03-17 14:10:00,110.79,110.81,110.74,110.78,13086.0,97.5116,97.5292,97.4676,97.5028,13086.0
2017-03-17 14:15:00,110.8,110.82,110.77,110.78,8472.0,97.5204,97.538,97.494,97.5028,8472.0
2017-03-17 14:20:00,110.78,110.8,110.74,110.8,5930.0,97.5028,97.5204,97.4676,97.5204,5930.0
2017-03-17 14:25:00,110.8,110.82,110.75,110.75,11051.0,97.5204,97.538,97.4764,97.4764,11051.0
2017-03-17 14:30:00,110.77,110.8,110.73,110.73,13574.0,97.494,97.5204,97.4588,97.4588,13574.0
2017-03-17 14:35:00,110.75,110.75,110.71,110.71,7024.0,97.4764,97.4764,97.4412,97.4412,7024.0
2017-03-17 14:40:00,110.71,110.73,110.69,110.71,46895.0,97.4412,97.4588,97.4236,97.4412,46895.0
2017-03-17 14:45:00,110.7,110.8,110.69,110.75,71553.0,97.4324,97.5204,97.4236,97.4764,71553.0
2017-03-17 14:50:00,110.75,110.79,110.74,110.75,28561.0,97.4764,97.5116,97.4676,97.4764,28561.0
2017-03-17 14:55:00,110.78,110.78,110.55,110.6,158431.0,97.5028,97.5028,97.3004,97.3444,158431.0
2017-03-17 15:00:00,110.59,110.72,110.41,110.63,201600.0,97.3356,97.45,97.1772,97.3708,201600.0
2017-03-17 15:05:00,110.67,110.67,110.52,110.56,47762.0,97.406,97.406,97.274,97.3092,47762.0
2017-03-17 15:10:00,110.55,110.7,110.54,110.64,28842.0,97.3004,97.4324,97.2916,97.3796,28842.0
2017-03-17 15:15:00,110.63,110.79,110.62,110.79,25866.0,97.3708,97.5116,97.362,97.5116,25866.0
2017-03-17 15:20:00,110.8,110.81,110.7,110.7,43868.0,97.5204,97.5292,97.4324,97.4324,43868.0
2017-03-17 15:25:00,110.71,110.75,110.69,110.75,23978.0,97.4412,97.4764,97.4236,97.4764,23978.0
2017-03-17 15:30:00,110.74,110.75,110.54,110.55,52294.0,97.4676,97.4764,97.2916,97.3004,52294.0
2017-03-17 15:35:00,110.54,110.58,110.49,110.5,93913.0,97.2916,97.3268,97.2476,97.2564,93913.0
2017-03-17 15:40:00,110.5,110.58,110.49,110.49,73804.0,97.2564,97.3268,97.2476,97.2476,73804.0
2017-03-17 15:45:00,110.5,110.69,110.5,110.64,76461.0,97.2564,97.4236,97.2564,97.3796,76461.0
2017-03-17 15:50:00,110.65,110.72,110.6,110.6,98348.0,97.3884,97.45,97.3444,97.3444,98348.0
2017-03-17 15:55:00,110.62,110.66,110.46,110.47,211499.0,97.362,97.3972,97.2212,97.23,211499.0
2017-03-20 09:30:00,110.46,110.56,110.08,110.11,33902.0,97.2212,97.3092,96.8867,96.9131,33902.0
2017-03-20 09:35:00,110.17,110.27,110.02,110.1,28799.0,96.9659,97.0539,96.8339,96.9043,28799.0
2017-03-20 09:40:00,110.08,110.21,109.94,110.06,53958.0,96.8867,97.0011,96.7635,96.8691,53958.0
2017-03-20 09:45:00,110.06,110.13,109.9,110.01,33856.0,96.8691,96.9307,96.7283,96.8251,33856.0
2017-03-20 09:50:00,110.0,110.07,109.97,110.06,7790.0,96.8163,96.8779,96.7899,96.8691,7790.0
2017-03-20 09:55:00,110.09,110.09,109.94,109.97,15497.0,96.8955,96.8955,96.7635,96.7899,15497.0
2017-03-20 10:00:00,110.02,110.08,109.96,110.02,27922.0,96.8339,96.8867,96.7811,96.8339,27922.0
2017-03-20 10:05:00,110.03,110.28,110.0,110.26,17423.0,96.8427,97.0627,96.8163,97.0451,17423.0
2017-03-20 10:10:00,110.26,110.32,110.21,110.32,20326.0,97.0451,97.098,97.0011,97.098,20326.0
2017-03-20 10:15:00,110.42,110.61,110.42,110.55,11668.0,97.186,97.3532,97.186,97.3004,11668.0
2017-03-20 10:20:00,110.56,110.58,110.48,110.53,36858.0,97.3092,97.3268,97.2388,97.2828,36858.0
2017-03-20 10:25:00,110.53,110.76,110.51,110.76,12417.0,97.2828,97.4852,97.2652,97.4852,12417.0
2017-03-20 10:30:00,110.76,110.76,110.65,110.68,16672.0,97.4852,97.4852,97.3884,97.4148,16672.0
2017-03-20 10:35:00,110.68,110.77,110.66,110.74,13612.0,97.4148,97.494,97.3972,97.4676,13612.0
2017-03-20 10:40:00,110.75,110.78,110.71,110.71,10802.0,97.4764,97.5028,97.4412,97.4412,10802.0
2017-03-20 10:45:00,110.72,110.75,110.71,110.72,5495.0,97.45,97.4764,97.4412,97.45,5495.0
2017-03-20 10:50:00,110.75,110.95,110.74,110.95,15308.0,97.4764,97.6524,97.4676,97.6524,15308.0
2017-03-20 10:55:00,110.95,110.95,110.75,110.8,10403.0,97.6524,97.6524,97.4764,97.5204,10403.0
2017-03-20 11:00:00,110.83,110.87,110.77,110.84,7767.0,97.5468,97.582,97.494,97.5556,7767.0
2017-03-20 11:05:00,110.87,110.93,110.84,110.93,8626.0,97.582,97.6348,97.5556,97.6348,8626.0
2017-03-20 11:10:00,110.93,110.97,110.89,110.91,17066.0,97.6348,97.67,97.5996,97.6172,17066.0
2017-03-20 11:15:00,110.91,110.96,110.9,110.92,15109.0,97.6172,97.6612,97.6084,97.626,15109.0
2017-03-20 11:20:00,110.91,110.95,110.85,110.94,14679.0,97.6172,97.6524,97.5644,97.6436,14679.0
2017-03-20 11:25:00,110.93,111.0,110.92,110.97,6737.0,97.6348,97.6965,97.626,97.67,6737.0
2017-03-20 11:30:00,110.96,110.97,110.92,110.93,7024.0,97.6612,97.67,97.626,97.6348,7024.0
2017-03-20 11:35:00,110.94,110.95,110.91,110.95,5634.0,97.6436,97.6524,97.6172,97.6524,5634.0
2017-03-20 11:40:00,110.93,110.97,110.89,110.9,11885.0,97.6348,97.67,97.5996,97.6084,11885.0
2017-03-20 11:45:00,110.91,111.03,110.91,111.01,18640.0,97.6172,97.7229,97.6172,97.7053,18640.0
2017-03-20 11:50:00,111.03,111.16,111.03,111.15,5762.0,97.7229,97.8373,97.7229,97.8285,5762.0
2017-03-20 11:55:00,111.19,111.19,111.14,111.17,7687.0,97.8637,97.8637,97.8197,97.8461,7687.0
2017-03-20 12:00:00,111.17,111.18,111.03,111.03,13319.0,97.8461,97.8549,97.7229,97.7229,13319.0
2017-03-20 12:05:00,111.03,111.13,111.03,111.08,5395.0,97.7229,97.8109,97.7229,97.7669,5395.0
2017-03-20 12:10:00,111.09,111.15,110.99,110.99,7858.0,97.7757,97.8285,97.6876,97.6876,7858.0
2017-03-20 12:15:00,110.99,110.99,110.86,110.88,4364.0,97.6876,97.6876,97.5732,97.5908,4364.0
2017-03-20 12:20:00,110.86,110.86,110.76,110.78,20713.0,97.5732,97.5732,97.4852,97.5028,20713.0
2017-03-20 12:25:00,110.82,110.88,110.81,110.82,5783.0,97.538,97.5908,97.5292,97.538,5783.0
2017-03-20 12:30:00,110.82,110.88,110.8,110.87,1630.0,97.538,97.5908,97.5204,97.582,1630.0
2017-03-20 12:35:00,110.9,110.94,110.87,110.94,2610.0,97.6084,97.6436,97.582,97.6436,2610.0
2017-03-20 12:40:00,110.94,110.94,110.81,110.89,8809.0,97.6436,97.6436,97.5292,97.5996,8809.0
2017-03-20 12:45:00,110.87,110.93,110.82,110.82,5643.0,97.582,97.6348,97.538,97.538,5643.0
2017-03-20 12:50:00,110.86,110.89,110.84,110.85,4949.0,97.5732,97.5996,97.5556,97.5644,4949.0
2017-03-20 12:55:00,110.86,110.87,110.81,110.81,3675.0,97.5732,97.582,97.5292,97.5292,3675.0
2017-03-20 13:00:00,110.82,110.92,110.78,110.82,19050.0,97.538,97.626,97.5028,97.538,19050.0
2017-03-20 13:05:00,110.85,110.87,110.82,110.85,5051.0,97.5644,97.582,97.538,97.5644,5051.0
2017-03-20 13:10:00,110.86,110.93,110.81,110.93,3995.0,97.5732,97.6348,97.5292,97.6348,3995.0
2017-03-20 13:15:00,110.93,111.01,110.91,110.99,3200.0,97.6348,97.7053,97.6172,97.6876,3200.0
2017-03-20 13:20:00,111.02,111.03,110.96,110.97,7499.0,97.7141,97.7229,97.6612,97.67,7499.0
2017-03-20 13:25:00,110.97,110.98,110.95,110.98,4000.0,97.67,97.6788,97.6524,97.6788,4000.0
2017-03-20 13:30:00,110.98,111.02,110.97,111.02,4365.0,97.6788,97.7141,97.67,97.7141,4365.0
2017-03-20 13:35:00,111.01,111.02,110.83,110.83,7212.0,97.7053,97.7141,97.5468,97.5468,7212.0
2017-03-20 13:40:00,110.83,110.83,110.65,110.66,8122.0,97.5468,97.5468,97.3884,97.3972,8122.0
2017-03-20 13:45:00,110.66,110.7,110.61,110.64,9089.0,97.3972,97.4324,97.3532,97.3796,9089.0
2017-03-20 13:50:00,110.62,110.73,110.62,110.7,5089.0,97.362,97.4588,97.362,97.4324,5089.0
2017-03-20 13:55:00,110.71,110.77,110.69,110.75,2700.0,97.4412,97.494,97.4236,97.4764,2700.0
2017-03-20 14:00:00,110.78,110.8,110.7,110.8,4547.0,97.5028,97.5204,97.4324,97.5204,4547.0
2017-03-20 14:05:00,110.77,110.79,110.71,110.78,6377.0,97.494,97.5116,97.4412,97.5028,6377.0
2017-03-20 14:10:00,110.74,110.79,110.74,110.78,7401.0,97.4676,97.5116,97.4676,97.5028,7401.0
2017-03-20 14:15:00,110.79,110.8,110.75,110.77,4839.0,97.5116,97.5204,97.4764,97.494,4839.0
2017-03-20 14:20:00,110.76,110.8,110.76,110.8,4723.0,97.4852,97.5204,97.4852,97.5204,4723.0
2017-03-20 14:25:00,110.79,110.82,110.79,110.81,7550.0,97.5116,97.538,97.5116,97.5292,7550.0
2017-03-20 14:30:00,110.85,110.85,110.81,110.83,8808.0,97.5644,97.5644,97.5292,97.5468,8808.0
2017-03-20 14:35:00,110.82,110.83,110.6,110.62,15692.0,97.538,97.5468,97.3444,97.362,15692.0
2017-03-20 14:40:00,110.62,110.7,110.62,110.7,5054.0,97.362,97.4324,97.362,97.4324,5054.0
2017-03-20 14:45:00,110.71,110.72,110.6,110.62,11121.0,97.4412,97.45,97.3444,97.362,11121.0
2017-03-20 14:50:00,110.62,110.72,110.61,110.7,6606.0,97.362,97.45,97.3532,97.4324,6606.0
2017-03-20 14:55:00,110.69,110.72,110.66,110.7,14062.0,97.4236,97.45,97.3972,97.4324,14062.0
2017-03-20 15:00:00,110.7,110.72,110.68,110.72,7509.0,97.4324,97.45,97.4148,97.45,7509.0
2017-03-20 15:05:00,110.72,110.78,110.72,110.75,9296.0,97.45,97.5028,97.45,97.4764,9296.0
2017-03-20 15:10:00,110.75,110.85,110.74,110.85,7350.0,97.4764,97.5644,97.4676,97.5644,7350.0
2017-03-20 15:15:00,110.86,110.96,110.85,110.88,13695.0,97.5732,97.6612,97.5644,97.5908,13695.0
2017-03-20 15:20:00,110.88,110.9,110.85,110.9,7612.0,97.5908,97.6084,97.5644,97.6084,7612.0
2017-03-20 15:25:00,110.89,110.96,110.87,110.94,14477.0,97.5996,97.6612,97.582,97.6436,14477.0
2017-03-20 15:30:00,110.94,111.03,110.94,111.01,13879.0,97.6436,97.7229,97.6436,97.7053,13879.0
2017-03-20 15:35:00,111.01,111.03,110.96,110.97,14790.0,97.7053,97.7229,97.6612,97.67,14790.0
2017-03-20 15:40:00,110.96,110.98,110.89,110.92,19332.0,97.6612,97.6788,97.5996,97.626,19332.0
2017-03-20 15:45:00,110.91,110.93,110.87,110.89,28904.0,97.6172,97.6348,97.582,97.5996,28904.0
2017-03-20 15:50:00,110.89,110.94,110.87,110.88,31857.0,97.5996,97.6436,97.582,97.5908,31857.0
2017-03-20 15:55:00,110.89,110.92,110.83,110.88,51417.0,97.5996,97.626,97.5468,97.5908,51417.0
2017-03-21 09:30:00,111.26,111.45,111.12,111.36,22481.0,97.9253,98.0925,97.8021,98.0133,22481.0
2017-03-21 09:35:00,111.31,111.49,111.25,111.45,20746.0,97.9693,98.1277,97.9165,98.0925,20746.0
2017-03-21 09:40:00,111.42,111.45,111.32,111.44,4152.0,98.0661,98.0925,97.9781,98.0837,4152.0
2017-03-21 09:45:00,111.43,111.44,111.11,111.14,6598.0,98.0749,98.0837,97.7933,97.8197,6598.0
2017-03-21 09:50:00,111.21,111.33,111.19,111.24,6915.0,97.8813,97.9869,97.8637,97.9077,6915.0
2017-03-21 09:55:00,111.28,111.29,111.1,111.14,4684.0,97.9429,97.9517,97.7845,97.8197,4684.0
2017-03-21 10:00:00,111.12,111.16,110.83,111.16,22509.0,97.8021,97.8373,97.5468,97.8373,22509.0
2017-03-21 10:05:00,111.18,111.19,111.05,111.14,5761.0,97.8549,97.8637,97.7405,97.8197,5761.0
2017-03-21 10:10:00,111.1,111.1,110.83,110.88,8805.0,97.7845,97.7845,97.5468,97.5908,8805.0
2017-03-21 10:15:00,110.87,110.91,110.74,110.91,12090.0,97.582,97.6172,97.4676,97.6172,12090.0
2017-03-21 10:20:00,110.91,111.11,110.85,110.9,25249.0,97.6172,97.7933,97.5644,97.6084,25249.0
2017-03-21 10:25:00,110.92,110.97,110.66,110.66,24587.0,97.626,97.67,97.3972,97.3972,24587.0
2017-03-21 10:30:00,110.64,110.68,110.56,110.62,16331.0,97.3796,97.4148,97.3092,97.362,16331.0
2017-03-21 10:35:00,110.67,110.82,110.64,110.76,8358.0,97.406,97.538,97.3796,97.4852,8358.0
2017-03-21 10:40:00,110.73,110.78,110.7,110.74,17169.0,97.4588,97.5028,97.4324,97.4676,17169.0
2017-03-21 10:45:00,110.74,110.78,110.7,110.7,12159.0,97.4676,97.5028,97.4324,97.4324,12159.0
2017-03-21 10:50:00,110.7,110.72,110.48,110.48,23030.0,97.4324,97.45,97.2388,97.2388,23030.0
2017-03-21 10:55:00,110.45,110.48,110.16,110.31,13590.0,97.2124,97.2388,96.9571,97.0891,13590.0
2017-03-21 11:00:00,110.27,110.31,110.21,110.21,17261.0,97.0539,97.0891,97.0011,97.0011,17261.0
2017-03-21 11:05:00,110.2,110.21,110.04,110.1,11564.0,96.9923,97.0011,96.8515,96.9043,11564.0
2017-03-21 11:10:00,110.14,110.27,110.0,110.0,24874.0,96.9395,97.0539,96.8163,96.8163,24874.0
2017-03-21 11:15:00,110.0,110.01,109.24,109.28,57252.0,96.8163,96.8251,96.1474,96.1826,57252.0
2017-03-21 11:20:00,109.27,109.66,109.19,109.62,52554.0,96.1738,96.5171,96.1034,96.4818,52554.0
2017-03-21 11:25:00,109.67,109.67,109.54,109.57,20949.0,96.5259,96.5259,96.4114,96.4378,20949.0
2017-03-21 11:30:00,109.56,109.63,109.25,109.34,27637.0,96.429,96.4906,96.1562,96.2354,27637.0
2017-03-21 11:35:00,109.3,109.46,109.14,109.41,31412.0,96.2002,96.341,96.0594,96.297,31412.0
2017-03-21 11:40:00,109.49,109.61,109.33,109.61,15011.0,96.3674,96.473,96.2266,96.473,15011.0
2017-03-21 11:45:00,109.59,109.76,109.52,109.76,14302.0,96.4554,96.6051,96.3938,96.6051,14302.0
2017-03-21 11:50:00,109.7,109.84,109.66,109.84,8237.0,96.5523,96.6755,96.5171,96.6755,8237.0
2017-03-21 11:55:00,109.85,109.99,109.79,109.99,15284.0,96.6843,96.8075,96.6315,96.8075,15284.0
2017-03-21 12:00:00,109.94,109.96,109.76,109.89,41340.0,96.7635,96.7811,96.6051,96.7195,41340.0
2017-03-21 12:05:00,109.88,110.05,109.81,109.93,8392.0,96.7107,96.8603,96.6491,96.7547,8392.0
2017-03-21 12:10:00,109.91,109.95,109.81,109.92,21817.0,96.7371,96.7723,96.6491,96.7459,21817.0
2017-03-21 12:15:00,109.91,109.91,109.73,109.76,21394.0,96.7371,96.7371,96.5787,96.6051,21394.0
2017-03-21 12:20:00,109.78,109.82,109.68,109.71,13812.0,96.6227,96.6579,96.5347,96.5611,13812.0
2017-03-21 12:25:00,109.74,109.75,109.56,109.6,6641.0,96.5875,96.5963,96.429,96.4642,6641.0
2017-03-21 12:30:00,109.66,109.76,109.64,109.73,6833.0,96.5171,96.6051,96.4994,96.5787,6833.0
2017-03-21 12:35:00,109.73,109.73,109.59,109.65,11884.0,96.5787,96.5787,96.4554,96.5083,11884.0
2017-03-21 12:40:00,109.64,109.71,109.63,109.67,6743.0,96.4994,96.5611,96.4906,96.5259,6743.0
2017-03-21 12:45:00,109.71,109.71,109.44,109.5,21524.0,96.5611,96.5611,96.3234,96.3762,21524.0
2017-03-21 12:50:00,109.52,109.58,109.41,109.47,16225.0,96.3938,96.4466,96.297,96.3498,16225.0
2017-03-21 12:55:00,109.46,109.62,109.46,109.47,4708.0,96.341,96.4818,96.341,96.3498,4708.0
2017-03-21 13:00:00,109.46,109.53,109.43,109.44,11525.0,96.341,96.4026,96.3146,96.3234,11525.0
2017-03-21 13:05:00,109.44,109.48,109.38,109.38,6291.0,96.3234,96.3586,96.2706,96.2706,6291.0
2017-03-21 13:10:00,109.38,109.47,109.21,109.24,11867.0,96.2706,96.3498,96.121,96.1474,11867.0
2017-03-21 13:15:00,109.25,109.39,109.25,109.34,9677.0,96.1562,96.2794,96.1562,96.2354,9677.0
2017-03-21 13:20:00,109.38,109.4,109.2,109.29,8061.0,96.2706,96.2882,96.1122,96.1914,8061.0
2017-03-21 13:25:00,109.34,109.36,109.25,109.35,4266.0,96.2354,96.253,96.1562,96.2442,4266.0
2017-03-21 13:30:00,109.36,109.48,109.36,109.42,5000.0,96.253,96.3586,96.253,96.3058,5000.0
2017-03-21 13:35:00,109.45,109.45,109.38,109.43,5128.0,96.3322,96.3322,96.2706,96.3146,5128.0
2017-03-21 13:40:00,109.41,109.45,109.34,109.34,4150.0,96.297,96.3322,96.2354,96.2354,4150.0
2017-03-21 13:45:00,109.38,109.43,109.21,109.3,10998.0,96.2706,96.3146,96.121,96.2002,10998.0
2017-03-21 13:50:00,109.25,109.29,109.14,109.19,8157.0,96.1562,96.1914,96.0594,96.1034,8157.0
2017-03-21 13:55:00,109.2,109.29,109.17,109.22,35770.0,96.1122,96.1914,96.0858,96.1298,35770.0
2017-03-21 14:00:00,109.16,109.33,109.16,109.27,12617.0,96.077,96.2266,96.077,96.1738,12617.0
2017-03-21 14:05:00,109.26,109.51,109.24,109.47,17822.0,96.165,96.385,96.1474,96.3498,17822.0
2017-03-21 14:10:00,109.47,109.61,109.45,109.61,28655.0,96.3498,96.473,96.3322,96.473,28655.0
2017-03-21 14:15:00,109.59,109.7,109.53,109.68,35750.0,96.4554,96.5523,96.4026,96.5347,35750.0
2017-03-21 14:20:00,109.67,109.67,109.53,109.57,13257.0,96.5259,96.5259,96.4026,96.4378,13257.0
2017-03-21 14:25:00,109.52,109.61,109.52,109.58,21506.0,96.3938,96.473,96.3938,96.4466,21506.0
2017-03-21 14:30:00,109.58,109.75,109.57,109.69,21452.0,96.4466,96.5963,96.4378,96.5435,21452.0
2017-03-21 14:35:00,109.72,109.81,109.72,109.79,16717.0,96.5699,96.6491,96.5699,96.6315,16717.0
2017-03-21 14:40:00,109.77,109.78,109.66,109.71,16614.0,96.6139,96.6227,96.5171,96.5611,16614.0
2017-03-21 14:45:00,109.7,109.7,109.5,109.55,18855.0,96.5523,96.5523,96.3762,96.4202,18855.0
2017-03-21 14:50:00,109.55,109.6,109.47,109.57,24079.0,96.4202,96.4642,96.3498,96.4378,24079.0
2017-03-21 14:55:00,109.59,109.7,109.58,109.66,29990.0,96.4554,96.5523,96.4466,96.5171,29990.0
2017-03-21 15:00:00,109.66,109.66,109.54,109.65,13292.0,96.5171,96.5171,96.4114,96.5083,13292.0
2017-03-21 15:05:00,109.65,109.69,109.58,109.6,7484.0,96.5083,96.5435,96.4466,96.4642,7484.0
2017-03-21 15:10:00,109.61,109.72,109.6,109.65,29640.0,96.473,96.5699,96.4642,96.5083,29640.0
2017-03-21 15:15:00,109.65,109.7,109.6,109.67,18412.0,96.5083,96.5523,96.4642,96.5259,18412.0
2017-03-21 15:20:00,109.67,109.68,109.62,109.66,17824.0,96.5259,96.5347,96.4818,96.5171,17824.0
2017-03-21 15:25:00,109.65,109.7,109.65,109.69,15777.0,96.5083,96.5523,96.5083,96.5435,15777.0
2017-03-21 15:30:00,109.68,109.7,109.57,109.59,26887.0,96.5347,96.5523,96.4378,96.4554,26887.0
2017-03-21 15:35:00,109.59,109.67,109.51,109.51,22554.0,96.4554,96.5259,96.385,96.385,22554.0
2017-03-21 15:40:00,109.51,109.57,109.43,109.45,39418.0,96.385,96.4378,96.3146,96.3322,39418.0
2017-03-21 15:45:00,109.44,109.6,109.43,109.5,49666.0,96.3234,96.4642,96.3146,96.3762,49666.0
2017-03-21 15:50:00,109.5,109.55,109.42,109.55,63979.0,96.3762,96.4202,96.3058,96.4202,63979.0
2017-03-21 15:55:00,109.56,109.64,109.48,109.6,115078.0,96.429,96.4994,96.3586,96.4642,115078.0
2017-03-22 09:30:00,109.7,109.7,109.14,109.51,37216.0,96.5523,96.5523,96.0594,96.385,37216.0
2017-03-22 09:35:00,109.47,109.87,109.38,109.51,30338.0,96.3498,96.7019,96.2706,96.385,30338.0
2017-03-22 09:40:00,109.55,109.86,109.53,109.86,17517.0,96.4202,96.6931,96.4026,96.6931,17517.0
2017-03-22 09:45:00,109.83,109.99,109.78,109.81,11462.0,96.6667,96.8075,96.6227,96.6491,11462.0
2017-03-22 09:50:00,109.83,109.87,109.53,109.53,13602.0,96.6667,96.7019,96.4026,96.4026,13602.0
2017-03-22 09:55:00,109.48,109.5,109.42,109.46,1502.0,96.3586,96.3762,96.3058,96.341,1502.0
2017-03-22 10:00:00,109.45,109.65,109.32,109.5,16383.0,96.3322,96.5083,96.2178,96.3762,16383.0
2017-03-22 10:05:00,109.5,109.59,109.39,109.5,10520.0,96.3762,96.4554,96.2794,96.3762,10520.0
2017-03-22 10:10:00,109.49,109.58,109.26,109.26,8950.0,96.3674,96.4466,96.165,96.165,8950.0
2017-03-22 10:15:00,109.32,109.33,109.15,109.22,22833.0,96.2178,96.2266,96.0682,96.1298,22833.0
2017-03-22 10:20:00,109.2,109.48,109.18,109.32,17929.0,96.1122,96.3586,96.0946,96.2178,17929.0
2017-03-22 10:25:00,109.32,109.44,109.23,109.28,6628.0,96.2178,96.3234,96.1386,96.1826,6628.0
2017-03-22 10:30:00,109.26,109.4,109.1,109.2,18075.0,96.165,96.2882,96.0242,96.1122,18075.0
2017-03-22 10:35:00,109.23,109.51,109.23,109.42,17690.0,96.1386,96.385,96.1386,96.3058,17690.0
2017-03-22 10:40:00,109.44,109.63,109.38,109.38,7958.0,96.3234,96.4906,96.2706,96.2706,7958.0
2017-03-22 10:45:00,109.41,109.45,109.39,109.39,5801.0,96.297,96.3322,96.2794,96.2794,5801.0
2017-03-22 10:50:00,109.38,109.57,109.33,109.57,31099.0,96.2706,96.4378,96.2266,96.4378,31099.0
2017-03-22 10:55:00,109.55,109.65,109.5,109.62,10184.0,96.4202,96.5083,96.3762,96.4818,10184.0
2017-03-22 11:00:00,109.62,109.64,109.51,109.53,26482.0,96.4818,96.4994,96.385,96.4026,26482.0
2017-03-22 11:05:00,109.55,109.67,109.54,109.66,23408.0,96.4202,96.5259,96.4114,96.5171,23408.0
2017-03-22 11:10:00,109.66,109.8,109.63,109.74,41057.0,96.5171,96.6403,96.4906,96.5875,41057.0
2017-03-22 11:15:00,109.72,110.09,109.72,110.09,10963.0,96.5699,96.8955,96.5699,96.8955,10963.0
2017-03-22 11:20:00,110.09,110.2,110.03,110.17,14498.0,96.8955,96.9923,96.8427,96.9659,14498.0
2017-03-22 11:25:00,110.16,110.18,110.03,110.11,15304.0,96.9571,96.9747,96.8427,96.9131,15304.0
2017-03-22 11:30:00,110.15,110.15,110.01,110.02,6405.0,96.9483,96.9483,96.8251,96.8339,6405.0
2017-03-22 11:35:00,110.01,110.17,110.01,110.16,9939.0,96.8251,96.9659,96.8251,96.9571,9939.0
2017-03-22 11:40:00,110.15,110.22,110.11,110.2,13876.0,96.9483,97.0099,96.9131,96.9923,13876.0
2017-03-22 11:45:00,110.2,110.22,110.09,110.22,17006.0,96.9923,97.0099,96.8955,97.0099,17006.0
2017-03-22 11:50:00,110.22,110.23,110.11,110.16,11223.0,97.0099,97.0187,96.9131,96.9571,11223.0
2017-03-22 11:55:00,110.15,110.24,110.13,110.24,6408.0,96.9483,97.0275,96.9307,97.0275,6408.0
2017-03-22 12:00:00,110.24,110.24,110.13,110.17,9012.0,97.0275,97.0275,96.9307,96.9659,9012.0
2017-03-22 12:05:00,110.18,110.2,110.04,110.04,7622.0,96.9747,96.9923,96.8515,96.8515,7622.0
2017-03-22 12:10:00,110.03,110.04,109.91,109.94,4451.0,96.8427,96.8515,96.7371,96.7635,4451.0
2017-03-22 12:15:00,109.91,109.94,109.85,109.86,4730.0,96.7371,96.7635,96.6843,96.6931,4730.0
2017-03-22 12:20:00,109.88,109.93,109.81,109.82,8218.0,96.7107,96.7547,96.6491,96.6579,8218.0
2017-03-22 12:25:00,109.84,109.87,109.8,109.84,5938.0,96.6755,96.7019,96.6403,96.6755,5938.0
2017-03-22 12:30:00,109.85,109.98,109.82,109.94,4349.0,96.6843,96.7987,96.6579,96.7635,4349.0
2017-03-22 12:35:00,109.96,110.01,109.88,109.88,4266.0,96.7811,96.8251,96.7107,96.7107,4266.0
2017-03-22 12:40:00,109.89,109.93,109.86,109.89,4127.0,96.7195,96.7547,96.6931,96.7195,4127.0
2017-03-22 12:45:00,109.88,109.89,109.85,109.89,2180.0,96.7107,96.7195,96.6843,96.7195,2180.0
2017-03-22 12:50:00,109.89,109.93,109.8,109.87,3566.0,96.7195,96.7547,96.6403,96.7019,3566.0
2017-03-22 12:55:00,109.86,109.93,109.83,109.88,3007.0,96.6931,96.7547,96.6667,96.7107,3007.0
2017-03-22 13:00:00,109.91,109.94,109.73,109.78,12378.0,96.7371,96.7635,96.5787,96.6227,12378.0
2017-03-22 13:05:00,109.81,109.84,109.74,109.76,7196.0,96.6491,96.6755,96.5875,96.6051,7196.0
2017-03-22 13:10:00,109.76,109.79,109.74,109.76,7367.0,96.6051,96.6315,96.5875,96.6051,7367.0
2017-03-22 13:15:00,109.76,109.93,109.75,109.88,12324.0,96.6051,96.7547,96.5963,96.7107,12324.0
2017-03-22 13:20:00,109.87,110.04,109.87,109.99,6504.0,96.7019,96.8515,96.7019,96.8075,6504.0
2017-03-22 13:25:00,109.99,110.05,109.95,109.98,3874.0,96.8075,96.8603,96.7723,96.7987,3874.0
2017-03-22 13:30:00,110.01,110.06,109.97,110.03,6300.0,96.8251,96.8691,96.7899,96.8427,6300.0
2017-03-22 13:35:00,110.03,110.04,110.0,110.02,5053.0,96.8427,96.8515,96.8163,96.8339,5053.0
2017-03-22 13:40:00,110.05,110.08,109.85,109.9,36208.0,96.8603,96.8867,96.6843,96.7283,36208.0
2017-03-22 13:45:00,109.89,109.89,109.73,109.84,58199.0,96.7195,96.7195,96.5787,96.6755,58199.0
2017-03-22 13:50:00,109.84,109.84,109.7,109.77,16850.0,96.6755,96.6755,96.5523,96.6139,16850.0
2017-03-22 13:55:00,109.75,109.75,109.67,109.71,7136.0,96.5963,96.5963,96.5259,96.5611,7136.0
2017-03-22 14:00:00,109.68,109.77,109.65,109.74,10531.0,96.5347,96.6139,96.5083,96.5875,10531.0
2017-03-22 14:05:00,109.72,109.73,109.55,109.59,41394.0,96.5699,96.5787,96.4202,96.4554,41394.0
2017-03-22 14:10:00,109.59,109.72,109.58,109.59,10761.0,96.4554,96.5699,96.4466,96.4554,10761.0
2017-03-22 14:15:00,109.6,109.66,109.56,109.57,60004.0,96.4642,96.5171,96.429,96.4378,60004.0
2017-03-22 14:20:00,109.55,109.64,109.48,109.61,21486.0,96.4202,96.4994,96.3586,96.473,21486.0
2017-03-22 14:25:00,109.6,109.63,109.46,109.5,16757.0,96.4642,96.4906,96.341,96.3762,16757.0
2017-03-22 14:30:00,109.54,109.64,109.53,109.58,39562.0,96.4114,96.4994,96.4026,96.4466,39562.0
2017-03-22 14:35:00,109.6,109.66,109.55,109.62,6948.0,96.4642,96.5171,96.4202,96.4818,6948.0
2017-03-22 14:40:00,109.62,109.62,109.48,109.57,45871.0,96.4818,96.4818,96.3586,96.4378,45871.0
2017-03-22 14:45:00,109.55,109.64,109.55,109.64,20559.0,96.4202,96.4994,96.4202,96.4994,20559.0
2017-03-22 14:50:00,109.64,109.77,109.64,109.7,14659.0,96.4994,96.6139,96.4994,96.5523,14659.0
2017-03-22 14:55:00,109.71,109.75,109.7,109.75,6538.0,96.5611,96.5963,96.5523,96.5963,6538.0
2017-03-22 15:00:00,109.78,109.79,109.75,109.77,12668.0,96.6227,96.6315,96.5963,96.6139,12668.0
2017-03-22 15:05:00,109.77,109.92,109.77,109.9,17477.0,96.6139,96.7459,96.6139,96.7283,17477.0
2017-03-22 15:10:00,109.91,110.0,109.91,109.98,10822.0,96.7371,96.8163,96.7371,96.7987,10822.0
2017-03-22 15:15:00,109.98,110.03,109.97,110.02,17786.0,96.7987,96.8427,96.7899,96.8339,17786.0
2017-03-22 15:20:00,110.02,110.07,110.0,110.0,15560.0,96.8339,96.8779,96.8163,96.8163,15560.0
2017-03-22 15:25:00,110.01,110.01,109.87,109.87,16465.0,96.8251,96.8251,96.7019,96.7019,16465.0
2017-03-22 15:30:00,109.87,109.88,109.81,109.83,11410.0,96.7019,96.7107,96.6491,96.6667,11410.0
2017-03-22 15:35:00,109.83,109.91,109.81,109.82,20251.0,96.6667,96.7371,96.6491,96.6579,20251.0
2017-03-22 15:40:00,109.81,109.88,109.78,109.81,12078.0,96.6491,96.7107,96.6227,96.6491,12078.0
2017-03-22 15:45:00,109.81,109.91,109.79,109.87,17115.0,96.6491,96.7371,96.6315,96.7019,17115.0
2017-03-22 15:50:00,109.88,109.91,109.83,109.84,28312.0,96.7107,96.7371,96.6667,96.6755,28312.0
2017-03-22 15:55:00,109.85,109.91,109.71,109.77,100762.0,96.6843,96.7371,96.5611,96.6139,100762.0
2017-03-23 09:30:00,109.86,109.95,109.71,109.83,14831.0,96.6931,96.7723,96.5611,96.6667,14831.0
2017-03-23 09:35:00,109.75,110.09,109.68,109.95,11533.0,96.5963,96.8955,96.5347,96.7723,11533.0
2017-03-23 09:40:00,109.92,110.16,109.91,110.16,1688.0,96.7459,96.9571,96.7371,96.9571,1688.0
2017-03-23 09:45:00,110.17,110.21,110.03,110.03,3911.0,96.9659,97.0011,96.8427,96.8427,3911.0
2017-03-23 09:50:00,109.99,110.04,109.88,109.88,3600.0,96.8075,96.8515,96.7107,96.7107,3600.0
2017-03-23 09:55:00,109.91,110.04,109.88,110.02,11944.0,96.7371,96.8515,96.7107,96.8339,11944.0
2017-03-23 10:00:00,110.05,110.16,110.05,110.09,2945.0,96.8603,96.9571,96.8603,96.8955,2945.0
2017-03-23 10:05:00,110.08,110.08,110.0,110.01,5456.0,96.8867,96.8867,96.8163,96.8251,5456.0
2017-03-23 10:10:00,110.01,110.04,109.9,110.04,4295.0,96.8251,96.8515,96.7283,96.8515,4295.0
2017-03-23 10:15:00,110.05,110.08,109.96,110.06,3000.0,96.8603,96.8867,96.7811,96.8691,3000.0
2017-03-23 10:20:00,110.08,110.26,110.06,110.2,7355.0,96.8867,97.0451,96.8691,96.9923,7355.0
2017-03-23 10:25:00,110.2,110.21,110.11,110.17,4311.0,96.9923,97.0011,96.9131,96.9659,4311.0
2017-03-23 10:30:00,110.17,110.22,110.11,110.15,6588.0,96.9659,97.0099,96.9131,96.9483,6588.0
2017-03-23 10:35:00,110.17,110.28,110.16,110.28,7214.0,96.9659,97.0627,96.9571,97.0627,7214.0
2017-03-23 10:40:00,110.3,110.48,110.26,110.48,17893.0,97.0803,97.2388,97.0451,97.2388,17893.0
2017-03-23 10:45:00,110.47,110.47,110.35,110.38,11244.0,97.23,97.23,97.1244,97.1508,11244.0
2017-03-23 10:50:00,110.38,110.48,110.37,110.48,7710.0,97.1508,97.2388,97.142,97.2388,7710.0
2017-03-23 10:55:00,110.49,110.53,110.43,110.44,7948.0,97.2476,97.2828,97.1948,97.2036,7948.0
2017-03-23 11:00:00,110.44,110.45,110.34,110.34,7766.0,97.2036,97.2124,97.1156,97.1156,7766.0
2017-03-23 11:05:00,110.33,110.42,110.31,110.42,9153.0,97.1068,97.186,97.0891,97.186,9153.0
2017-03-23 11:10:00,110.47,110.6,110.42,110.55,10312.0,97.23,97.3444,97.186,97.3004,10312.0
2017-03-23 11:15:00,110.54,110.71,110.52,110.62,16775.0,97.2916,97.4412,97.274,97.362,16775.0
2017-03-23 11:20:00,110.59,110.65,110.53,110.58,7898.0,97.3356,97.3884,97.2828,97.3268,7898.0
2017-03-23 11:25:00,110.58,110.62,110.54,110.62,9124.0,97.3268,97.362,97.2916,97.362,9124.0
2017-03-23 11:30:00,110.61,110.62,110.53,110.53,6679.0,97.3532,97.362,97.2828,97.2828,6679.0
2017-03-23 11:35:00,110.52,110.52,110.46,110.48,9201.0,97.274,97.274,97.2212,97.2388,9201.0
2017-03-23 11:40:00,110.46,110.47,110.35,110.35,7751.0,97.2212,97.23,97.1244,97.1244,7751.0
2017-03-23 11:45:00,110.39,110.39,110.3,110.36,5989.0,97.1596,97.1596,97.0803,97.1332,5989.0
2017-03-23 11:50:00,110.34,110.36,110.33,110.36,3604.0,97.1156,97.1332,97.1068,97.1332,3604.0
2017-03-23 11:55:00,110.36,110.38,110.3,110.38,6884.0,97.1332,97.1508,97.0803,97.1508,6884.0
2017-03-23 12:00:00,110.34,110.39,110.33,110.38,6220.0,97.1156,97.1596,97.1068,97.1508,6220.0
2017-03-23 12:05:00,110.39,110.41,110.38,110.38,6016.0,97.1596,97.1772,97.1508,97.1508,6016.0
2017-03-23 12:10:00,110.4,110.41,110.32,110.35,15564.0,97.1684,97.1772,97.098,97.1244,15564.0
2017-03-23 12:15:00,110.34,110.38,110.31,110.34,7504.0,97.1156,97.1508,97.0891,97.1156,7504.0
2017-03-23 12:20:00,110.33,110.36,110.31,110.35,4580.0,97.1068,97.1332,97.0891,97.1244,4580.0
2017-03-23 12:25:00,110.34,110.37,110.33,110.36,2990.0,97.1156,97.142,97.1068,97.1332,2990.0
2017-03-23 12:30:00,110.35,110.36,110.28,110.35,5235.0,97.1244,97.1332,97.0627,97.1244,5235.0
2017-03-23 12:35:00,110.35,110.36,110.28,110.28,3725.0,97.1244,97.1332,97.0627,97.0627,3725.0
2017-03-23 12:40:00,110.3,110.35,110.3,110.34,4646.0,97.0803,97.1244,97.0803,97.1156,4646.0
2017-03-23 12:45:00,110.36,110.36,110.27,110.29,7712.0,97.1332,97.1332,97.0539,97.0715,7712.0
2017-03-23 12:50:00,110.29,110.32,110.28,110.32,4131.0,97.0715,97.098,97.0627,97.098,4131.0
2017-03-23 12:55:00,110.32,110.42,110.31,110.39,6392.0,97.098,97.186,97.0891,97.1596,6392.0
2017-03-23 13:00:00,110.39,110.39,110.19,110.19,5164.0,97.1596,97.1596,96.9835,96.9835,5164.0
2017-03-23 13:05:00,110.17,110.23,110.02,110.02,7685.0,96.9659,97.0187,96.8339,96.8339,7685.0
2017-03-23 13:10:00,110.05,110.09,109.97,110.0,7280.0,96.8603,96.8955,96.7899,96.8163,7280.0
2017-03-23 13:15:00,110.02,110.05,109.97,110.01,7039.0,96.8339,96.8603,96.7899,96.8251,7039.0
2017-03-23 13:20:00,110.03,110.09,110.03,110.07,2385.0,96.8427,96.8955,96.8427,96.8779,2385.0
2017-03-23 13:25:00,110.08,110.08,109.95,109.96,3524.0,96.8867,96.8867,96.7723,96.7811,3524.0
2017-03-23 13:30:00,109.9,109.98,109.9,109.94,2542.0,96.7283,96.7987,96.7283,96.7635,2542.0
2017-03-23 13:35:00,109.97,109.99,109.88,109.91,9475.0,96.7899,96.8075,96.7107,96.7371,9475.0
2017-03-23 13:40:00,109.91,109.98,109.86,109.94,5353.0,96.7371,96.7987,96.6931,96.7635,5353.0
2017-03-23 13:45:00,109.91,110.02,109.9,109.98,11128.0,96.7371,96.8339,96.7283,96.7987,11128.0
2017-03-23 13:50:00,109.97,110.03,109.93,109.97,17047.0,96.7899,96.8427,96.7547,96.7899,17047.0
2017-03-23 13:55:00,109.99,110.01,109.91,109.99,6235.0,96.8075,96.8251,96.7371,96.8075,6235.0
2017-03-23 14:00:00,109.97,109.98,109.94,109.95,4832.0,96.7899,96.7987,96.7635,96.7723,4832.0
2017-03-23 14:05:00,109.97,109.98,109.92,109.95,9547.0,96.7899,96.7987,96.7459,96.7723,9547.0
2017-03-23 14:10:00,109.96,109.98,109.93,109.95,4246.0,96.7811,96.7987,96.7547,96.7723,4246.0
2017-03-23 14:15:00,109.94,109.97,109.93,109.97,5786.0,96.7635,96.7899,96.7547,96.7899,5786.0
2017-03-23 14:20:00,109.97,109.98,109.95,109.95,4211.0,96.7899,96.7987,96.7723,96.7723,4211.0
2017-03-23 14:25:00,109.97,109.97,109.91,109.91,5421.0,96.7899,96.7899,96.7371,96.7371,5421.0
2017-03-23 14:30:00,109.92,109.98,109.91,109.98,2125.0,96.7459,96.7987,96.7371,96.7987,2125.0
2017-03-23 14:35:00,109.94,109.94,109.85,109.9,6142.0,96.7635,96.7635,96.6843,96.7283,6142.0
2017-03-23 14:40:00,109.9,109.98,109.87,109.97,2466.0,96.7283,96.7987,96.7019,96.7899,2466.0
2017-03-23 14:45:00,109.95,109.97,109.89,109.91,3925.0,96.7723,96.7899,96.7195,96.7371,3925.0
2017-03-23 14:50:00,109.92,109.95,109.87,109.91,4400.0,96.7459,96.7723,96.7019,96.7371,4400.0
2017-03-23 14:55:00,109.9,109.97,109.83,109.84,12326.0,96.7283,96.7899,96.6667,96.6755,12326.0
2017-03-23 15:00:00,109.83,109.83,109.74,109.75,8965.0,96.6667,96.6667,96.5875,96.5963,8965.0
2017-03-23 15:05:00,109.76,109.79,109.72,109.72,10191.0,96.6051,96.6315,96.5699,96.5699,10191.0
2017-03-23 15:10:00,109.72,109.75,109.63,109.64,11886.0,96.5699,96.5963,96.4906,96.4994,11886.0
2017-03-23 15:15:00,109.65,109.67,109.52,109.52,11373.0,96.5083,96.5259,96.3938,96.3938,11373.0
2017-03-23 15:20:00,109.55,109.65,109.55,109.56,16709.0,96.4202,96.5083,96.4202,96.429,16709.0
2017-03-23 15:25:00,109.56,109.58,109.42,109.42,19582.0,96.429,96.4466,96.3058,96.3058,19582.0
2017-03-23 15:30:00,109.44,109.47,109.26,109.35,20680.0,96.3234,96.3498,96.165,96.2442,20680.0
2017-03-23 15:35:00,109.34,109.58,109.34,109.58,19969.0,96.2354,96.4466,96.2354,96.4466,19969.0
2017-03-23 15:40:00,109.56,109.61,109.42,109.42,20633.0,96.429,96.473,96.3058,96.3058,20633.0
2017-03-23 15:45:00,109.41,109.57,109.41,109.55,39837.0,96.297,96.4378,96.297,96.4202,39837.0
2017-03-23 15:50:00,109.54,109.54,109.37,109.46,54712.0,96.4114,96.4114,96.2618,96.341,54712.0
2017-03-23 15:55:00,109.46,109.61,109.44,109.55,89575.0,96.341,96.473,96.3234,96.4202,89575.0
2017-03-24 09:30:00,109.53,109.55,109.34,109.55,22364.0,96.4026,96.4202,96.2354,96.4202,22364.0
2017-03-24 09:35:00,109.55,109.8,109.47,109.74,18541.0,96.4202,96.6403,96.3498,96.5875,18541.0
2017-03-24 09:40:00,109.71,109.97,109.71,109.97,2344.0,96.5611,96.7899,96.5611,96.7899,2344.0
2017-03-24 09:45:00,109.98,110.06,109.92,110.06,16421.0,96.7987,96.8691,96.7459,96.8691,16421.0
2017-03-24 09:50:00,110.06,110.24,110.01,110.12,7012.0,96.8691,97.0275,96.8251,96.9219,7012.0
2017-03-24 09:55:00,110.08,110.08,109.89,109.9,4401.0,96.8867,96.8867,96.7195,96.7283,4401.0
2017-03-24 10:00:00,109.88,109.98,109.85,109.87,3957.0,96.7107,96.7987,96.6843,96.7019,3957.0
2017-03-24 10:05:00,109.86,109.9,109.74,109.82,15783.0,96.6931,96.7283,96.5875,96.6579,15783.0
2017-03-24 10:10:00,109.81,109.81,109.56,109.72,13068.0,96.6491,96.6491,96.429,96.5699,13068.0
2017-03-24 10:15:00,109.73,109.81,109.72,109.79,4163.0,96.5787,96.6491,96.5699,96.6315,4163.0
2017-03-24 10:20:00,109.83,109.85,109.72,109.85,6525.0,96.6667,96.6843,96.5699,96.6843,6525.0
2017-03-24 10:25:00,109.83,109.85,109.77,109.85,3600.0,96.6667,96.6843,96.6139,96.6843,3600.0
2017-03-24 10:30:00,109.91,110.13,109.86,110.12,15827.0,96.7371,96.9307,96.6931,96.9219,15827.0
2017-03-24 10:35:00,110.09,110.09,109.95,110.0,5849.0,96.8955,96.8955,96.7723,96.8163,5849.0
2017-03-24 10:40:00,109.98,110.19,109.97,110.14,10788.0,96.7987,96.9835,96.7899,96.9395,10788.0
2017-03-24 10:45:00,110.13,110.23,110.12,110.13,6681.0,96.9307,97.0187,96.9219,96.9307,6681.0
2017-03-24 10:50:00,110.17,110.18,110.02,110.13,8155.0,96.9659,96.9747,96.8339,96.9307,8155.0
2017-03-24 10:55:00,110.14,110.16,110.1,110.11,3978.0,96.9395,96.9571,96.9043,96.9131,3978.0
2017-03-24 11:00:00,110.13,110.17,110.04,110.09,6199.0,96.9307,96.9659,96.8515,96.8955,6199.0
2017-03-24 11:05:00,110.12,110.16,109.91,109.92,7862.0,96.9219,96.9571,96.7371,96.7459,7862.0
2017-03-24 11:10:00,109.91,109.93,109.79,109.79,6273.0,96.7371,96.7547,96.6315,96.6315,6273.0
2017-03-24 11:15:00,109.77,109.81,109.73,109.78,7149.0,96.6139,96.6491,96.5787,96.6227,7149.0
2017-03-24 11:20:00,109.78,109.78,109.62,109.62,6626.0,96.6227,96.6227,96.4818,96.4818,6626.0
2017-03-24 11:25:00,109.61,109.63,109.55,109.56,35124.0,96.473,96.4906,96.4202,96.429,35124.0
2017-03-24 11:30:00,109.56,109.65,109.56,109.61,3073.0,96.429,96.5083,96.429,96.473,3073.0
2017-03-24 11:35:00,109.62,109.64,109.57,109.59,12429.0,96.4818,96.4994,96.4378,96.4554,12429.0
2017-03-24 11:40:00,109.57,109.61,109.55,109.58,8326.0,96.4378,96.473,96.4202,96.4466,8326.0
2017-03-24 11:45:00,109.59,109.59,109.55,109.57,4229.0,96.4554,96.4554,96.4202,96.4378,4229.0
2017-03-24 11:50:00,109.59,109.61,109.52,109.53,16826.0,96.4554,96.473,96.3938,96.4026,16826.0
2017-03-24 11:55:00,109.54,109.59,109.49,109.49,9009.0,96.4114,96.4554,96.3674,96.3674,9009.0
2017-03-24 12:00:00,109.53,109.55,109.47,109.49,7902.0,96.4026,96.4202,96.3498,96.3674,7902.0
2017-03-24 12:05:00,109.47,109.47,109.37,109.37,12735.0,96.3498,96.3498,96.2618,96.2618,12735.0
2017-03-24 12:10:00,109.37,109.45,109.25,109.29,11997.0,96.2618,96.3322,96.1562,96.1914,11997.0
2017-03-24 12:15:00,109.27,109.29,109.1,109.12,9555.0,96.1738,96.1914,96.0242,96.0418,9555.0
2017-03-24 12:20:00,109.12,109.24,109.08,109.08,3687.0,96.0418,96.1474,96.0066,96.0066,3687.0
2017-03-24 12:25:00,109.09,109.22,109.01,109.16,24638.0,96.0154,96.1298,95.945,96.077,24638.0
2017-03-24 12:30:00,109.15,109.18,109.03,109.06,13631.0,96.0682,96.0946,95.9626,95.989,13631.0
2017-03-24 12:35:00,109.07,109.1,109.05,109.09,14703.0,95.9978,96.0242,95.9802,96.0154,14703.0
2017-03-24 12:40:00,109.11,109.2,109.06,109.17,8155.0,96.033,96.1122,95.989,96.0858,8155.0
2017-03-24 12:45:00,109.19,109.34,109.19,109.28,8672.0,96.1034,96.2354,96.1034,96.1826,8672.0
2017-03-24 12:50:00,109.29,109.38,109.23,109.34,13724.0,96.1914,96.2706,96.1386,96.2354,13724.0
2017-03-24 12:55:00,109.36,109.36,109.18,109.21,8866.0,96.253,96.253,96.0946,96.121,8866.0
2017-03-24 13:00:00,109.3,109.32,109.19,109.19,9473.0,96.2002,96.2178,96.1034,96.1034,9473.0
2017-03-24 13:05:00,109.19,109.19,109.06,109.11,19454.0,96.1034,96.1034,95.989,96.033,19454.0
2017-03-24 13:10:00,109.14,109.15,109.08,109.09,3626.0,96.0594,96.0682,96.0066,96.0154,3626.0
2017-03-24 13:15:00,109.09,109.13,109.06,109.1,7929.0,96.0154,96.0506,95.989,96.0242,7929.0
2017-03-24 13:20:00,109.11,109.2,109.09,109.18,12238.0,96.033,96.1122,96.0154,96.0946,12238.0
2017-03-24 13:25:00,109.21,109.25,109.18,109.25,9752.0,96.121,96.1562,96.0946,96.1562,9752.0
2017-03-24 13:30:00,109.25,109.29,109.23,109.25,10235.0,96.1562,96.1914,96.1386,96.1562,10235.0
2017-03-24 13:35:00,109.23,109.23,109.19,109.2,3400.0,96.1386,96.1386,96.1034,96.1122,3400.0
2017-03-24 13:40:00,109.18,109.21,109.15,109.17,3971.0,96.0946,96.121,96.0682,96.0858,3971.0
2017-03-24 13:45:00,109.16,109.21,109.15,109.19,6056.0,96.077,96.121,96.0682,96.1034,6056.0
2017-03-24 13:50:00,109.18,109.2,109.12,109.13,5416.0,96.0946,96.1122,96.0418,96.0506,5416.0
2017-03-24 13:55:00,109.13,109.13,108.97,108.98,29320.0,96.0506,96.0506,95.9098,95.9186,29320.0
2017-03-24 14:00:00,109.01,109.08,108.99,109.05,58802.0,95.945,96.0066,95.9274,95.9802,58802.0
2017-03-24 14:05:00,109.05,109.16,109.05,109.15,6202.0,95.9802,96.077,95.9802,96.0682,6202.0
2017-03-24 14:10:00,109.16,109.22,109.12,109.13,10856.0,96.077,96.1298,96.0418,96.0506,10856.0
2017-03-24 14:15:00,109.13,109.2,109.11,109.2,5054.0,96.0506,96.1122,96.033,96.1122,5054.0
2017-03-24 14:20:00,109.23,109.29,109.2,109.26,4520.0,96.1386,96.1914,96.1122,96.165,4520.0
2017-03-24 14:25:00,109.24,109.28,109.15,109.21,10976.0,96.1474,96.1826,96.0682,96.121,10976.0
2017-03-24 14:30:00,109.22,109.25,109.11,109.11,6220.0,96.1298,96.1562,96.033,96.033,6220.0
2017-03-24 14:35:00,109.14,109.15,108.95,109.06,62764.0,96.0594,96.0682,95.8921,95.989,62764.0
2017-03-24 14:40:00,109.07,109.15,109.0,109.11,27389.0,95.9978,96.0682,95.9362,96.033,27389.0
2017-03-24 14:45:00,109.14,109.17,108.98,109.07,12111.0,96.0594,96.0858,95.9186,95.9978,12111.0
2017-03-24 14:50:00,109.07,109.09,109.0,109.01,8198.0,95.9978,96.0154,95.9362,95.945,8198.0
2017-03-24 14:55:00,109.03,109.09,108.92,108.92,24578.0,95.9626,96.0154,95.8657,95.8657,24578.0
2017-03-24 15:00:00,108.97,108.97,108.66,108.74,45129.0,95.9098,95.9098,95.6369,95.7073,45129.0
2017-03-24 15:05:00,108.73,108.73,108.64,108.72,19306.0,95.6985,95.6985,95.6193,95.6897,19306.0
2017-03-24 15:10:00,108.72,108.72,108.47,108.51,37811.0,95.6897,95.6897,95.4697,95.5049,37811.0
2017-03-24 15:15:00,108.5,108.5,108.34,108.43,76911.0,95.4961,95.4961,95.3553,95.4345,76911.0
2017-03-24 15:20:00,108.42,108.6,108.4,108.58,57975.0,95.4257,95.5841,95.4081,95.5665,57975.0
2017-03-24 15:25:00,108.6,108.69,108.6,108.61,90013.0,95.5841,95.6633,95.5841,95.5929,90013.0
2017-03-24 15:30:00,108.59,108.84,108.57,108.82,56317.0,95.5753,95.7953,95.5577,95.7777,56317.0
2017-03-24 15:35:00,108.8,109.15,108.78,109.15,42569.0,95.7601,96.0682,95.7425,96.0682,42569.0
2017-03-24 15:40:00,109.16,109.29,109.13,109.2,27308.0,96.077,96.1914,96.0506,96.1122,27308.0
2017-03-24 15:45:00,109.18,109.19,108.9,109.0,53090.0,96.0946,96.1034,95.8481,95.9362,53090.0
2017-03-24 15:50:00,108.99,109.15,108.96,109.1,59384.0,95.9274,96.0682,95.9009,96.0242,59384.0
2017-03-24 15:55:00,109.09,109.1,108.9,108.99,104875.0,96.0154,96.0242,95.8481,95.9274,104875.0
2017-03-27 09:30:00,107.61,107.99,107.52,107.61,113066.0,94.7127,95.0472,94.6335,94.7127,113066.0
2017-03-27 09:35:00,107.59,107.6,107.29,107.48,32839.0,94.6951,94.7039,94.4311,94.5983,32839.0
2017-03-27 09:40:00,107.45,107.48,106.93,107.05,79619.0,94.5719,94.5983,94.1142,94.2199,79619.0
2017-03-27 09:45:00,107.01,107.57,106.99,107.55,34518.0,94.1847,94.6775,94.1671,94.6599,34518.0
2017-03-27 09:50:00,107.53,107.63,107.4,107.58,35311.0,94.6423,94.7304,94.5279,94.6863,35311.0
2017-03-27 09:55:00,107.55,107.66,107.52,107.52,32195.0,94.6599,94.7568,94.6335,94.6335,32195.0
2017-03-27 10:00:00,107.54,107.55,107.17,107.27,82462.0,94.6511,94.6599,94.3255,94.4135,82462.0
2017-03-27 10:05:00,107.29,107.39,107.25,107.25,53441.0,94.4311,94.5191,94.3959,94.3959,53441.0
2017-03-27 10:10:00,107.26,107.38,107.25,107.33,17875.0,94.4047,94.5103,94.3959,94.4663,17875.0
2017-03-27 10:15:00,107.32,107.4,107.28,107.29,11791.0,94.4575,94.5279,94.4223,94.4311,11791.0
2017-03-27 10:20:00,107.3,107.3,107.25,107.25,24685.0,94.4399,94.4399,94.3959,94.3959,24685.0
2017-03-27 10:25:00,107.26,107.49,107.13,107.47,36647.0,94.4047,94.6071,94.2903,94.5895,36647.0
2017-03-27 10:30:00,107.48,107.53,107.44,107.45,220444.0,94.5983,94.6423,94.5631,94.5719,220444.0
2017-03-27 10:35:00,107.44,107.68,107.42,107.5,21280.0,94.5631,94.7744,94.5455,94.6159,21280.0
2017-03-27 10:40:00,107.46,107.53,107.44,107.49,14538.0,94.5807,94.6423,94.5631,94.6071,14538.0
2017-03-27 10:45:00,107.48,107.48,107.29,107.29,12290.0,94.5983,94.5983,94.4311,94.4311,12290.0
2017-03-27 10:50:00,107.29,107.5,107.18,107.44,75899.0,94.4311,94.6159,94.3343,94.5631,75899.0
2017-03-27 10:55:00,107.42,107.87,107.41,107.85,202099.0,94.5455,94.9416,94.5367,94.924,202099.0
2017-03-27 11:00:00,107.86,107.96,107.66,107.66,41830.0,94.9328,95.0208,94.7568,94.7568,41830.0
2017-03-27 11:05:00,107.65,107.65,107.38,107.4,20963.0,94.748,94.748,94.5103,94.5279,20963.0
2017-03-27 11:10:00,107.4,107.43,107.32,107.32,10315.0,94.5279,94.5543,94.4575,94.4575,10315.0
2017-03-27 11:15:00,107.31,107.41,107.3,107.33,11686.0,94.4487,94.5367,94.4399,94.4663,11686.0
2017-03-27 11:20:00,107.33,107.46,107.33,107.45,12006.0,94.4663,94.5807,94.4663,94.5719,12006.0
2017-03-27 11:25:00,107.45,107.48,107.28,107.39,26398.0,94.5719,94.5983,94.4223,94.5191,26398.0
2017-03-27 11:30:00,107.39,107.58,107.36,107.55,8891.0,94.5191,94.6863,94.4927,94.6599,8891.0
2017-03-27 11:35:00,107.55,107.61,107.52,107.56,5780.0,94.6599,94.7127,94.6335,94.6687,5780.0
2017-03-27 11:40:00,107.58,107.64,107.54,107.56,12643.0,94.6863,94.7392,94.6511,94.6687,12643.0
2017-03-27 11:45:00,107.53,107.53,107.39,107.39,11450.0,94.6423,94.6423,94.5191,94.5191,11450.0
2017-03-27 11:50:00,107.37,107.37,107.26,107.34,12423.0,94.5015,94.5015,94.4047,94.4751,12423.0
2017-03-27 11:55:00,107.34,107.43,107.34,107.39,9117.0,94.4751,94.5543,94.4751,94.5191,9117.0
2017-03-27 12:00:00,107.4,107.5,107.37,107.5,11233.0,94.5279,94.6159,94.5015,94.6159,11233.0
2017-03-27 12:05:00,107.5,107.58,107.48,107.52,16635.0,94.6159,94.6863,94.5983,94.6335,16635.0
2017-03-27 12:10:00,107.53,107.55,107.48,107.51,9507.0,94.6423,94.6599,94.5983,94.6247,9507.0
2017-03-27 12:15:00,107.52,107.57,107.5,107.56,13150.0,94.6335,94.6775,94.6159,94.6687,13150.0
2017-03-27 12:20:00,107.55,107.6,107.52,107.59,6602.0,94.6599,94.7039,94.6335,94.6951,6602.0
2017-03-27 12:25:00,107.6,107.61,107.5,107.52,10013.0,94.7039,94.7127,94.6159,94.6335,10013.0
2017-03-27 12:30:00,107.53,107.53,107.47,107.49,10159.0,94.6423,94.6423,94.5895,94.6071,10159.0
2017-03-27 12:35:00,107.51,107.53,107.45,107.45,9077.0,94.6247,94.6423,94.5719,94.5719,9077.0
2017-03-27 12:40:00,107.46,107.47,107.44,107.47,7703.0,94.5807,94.5895,94.5631,94.5895,7703.0
2017-03-27 12:45:00,107.45,107.47,107.4,107.46,16117.0,94.5719,94.5895,94.5279,94.5807,16117.0
2017-03-27 12:50:00,107.45,107.57,107.45,107.53,43215.0,94.5719,94.6775,94.5719,94.6423,43215.0
2017-03-27 12:55:00,107.51,107.53,107.47,107.53,73578.0,94.6247,94.6423,94.5895,94.6423,73578.0
2017-03-27 13:00:00,107.53,107.72,107.52,107.71,16323.0,94.6423,94.8096,94.6335,94.8008,16323.0
2017-03-27 13:05:00,107.7,107.8,107.68,107.73,14098.0,94.792,94.88,94.7744,94.8184,14098.0
2017-03-27 13:10:00,107.73,107.73,107.67,107.71,14633.0,94.8184,94.8184,94.7656,94.8008,14633.0
2017-03-27 13:15:00,107.7,107.71,107.64,107.67,10114.0,94.792,94.8008,94.7392,94.7656,10114.0
2017-03-27 13:20:00,107.65,107.73,107.63,107.63,7674.0,94.748,94.8184,94.7304,94.7304,7674.0
2017-03-27 13:25:00,107.63,107.63,107.43,107.46,18300.0,94.7304,94.7304,94.5543,94.5807,18300.0
2017-03-27 13:30:00,107.47,107.48,107.41,107.41,10186.0,94.5895,94.5983,94.5367,94.5367,10186.0
2017-03-27 13:35:00,107.41,107.43,107.32,107.32,56620.0,94.5367,94.5543,94.4575,94.4575,56620.0
2017-03-27 13:40:00,107.31,107.34,107.22,107.31,60748.0,94.4487,94.4751,94.3695,94.4487,60748.0
2017-03-27 13:45:00,107.26,107.3,107.26,107.3,12863.0,94.4047,94.4399,94.4047,94.4399,12863.0
2017-03-27 13:50:00,107.31,107.31,107.12,107.28,80746.0,94.4487,94.4487,94.2815,94.4223,80746.0
2017-03-27 13:55:00,107.27,107.33,107.2,107.23,10279.0,94.4135,94.4663,94.3519,94.3783,10279.0
2017-03-27 14:00:00,107.26,107.35,107.24,107.3,8649.0,94.4047,94.4839,94.3871,94.4399,8649.0
2017-03-27 14:05:00,107.29,107.32,107.24,107.25,21601.0,94.4311,94.4575,94.3871,94.3959,21601.0
2017-03-27 14:10:00,107.26,107.27,107.18,107.18,94328.0,94.4047,94.4135,94.3343,94.3343,94328.0
2017-03-27 14:15:00,107.17,107.23,107.06,107.08,47213.0,94.3255,94.3783,94.2287,94.2463,47213.0
2017-03-27 14:20:00,107.08,107.11,107.03,107.1,48548.0,94.2463,94.2727,94.2023,94.2639,48548.0
2017-03-27 14:25:00,107.12,107.24,107.09,107.18,31025.0,94.2815,94.3871,94.2551,94.3343,31025.0
2017-03-27 14:30:00,107.18,107.18,107.05,107.1,21247.0,94.3343,94.3343,94.2199,94.2639,21247.0
2017-03-27 14:35:00,107.11,107.14,107.02,107.02,71165.0,94.2727,94.2991,94.1935,94.1935,71165.0
2017-03-27 14:40:00,107.03,107.07,107.0,107.02,80230.0,94.2023,94.2375,94.1759,94.1935,80230.0
2017-03-27 14:45:00,107.03,107.2,107.0,107.07,37654.0,94.2023,94.3519,94.1759,94.2375,37654.0
2017-03-27 14:50:00,107.07,107.09,107.03,107.06,15421.0,94.2375,94.2551,94.2023,94.2287,15421.0
2017-03-27 14:55:00,107.06,107.09,107.01,107.06,38616.0,94.2287,94.2551,94.1847,94.2287,38616.0
2017-03-27 15:00:00,107.06,107.22,107.05,107.22,90438.0,94.2287,94.3695,94.2199,94.3695,90438.0
2017-03-27 15:05:00,107.21,107.21,107.12,107.14,35343.0,94.3607,94.3607,94.2815,94.2991,35343.0
2017-03-27 15:10:00,107.13,107.19,107.12,107.13,20483.0,94.2903,94.3431,94.2815,94.2903,20483.0
2017-03-27 15:15:00,107.13,107.16,107.07,107.11,37102.0,94.2903,94.3167,94.2375,94.2727,37102.0
2017-03-27 15:20:00,107.12,107.2,107.1,107.11,11631.0,94.2815,94.3519,94.2639,94.2727,11631.0
2017-03-27 15:25:00,107.11,107.16,107.09,107.09,24464.0,94.2727,94.3167,94.2551,94.2551,24464.0
2017-03-27 15:30:00,107.09,107.16,107.06,107.14,29663.0,94.2551,94.3167,94.2287,94.2991,29663.0
2017-03-27 15:35:00,107.14,107.19,107.09,107.19,39527.0,94.2991,94.3431,94.2551,94.3431,39527.0
2017-03-27 15:40:00,107.19,107.3,107.18,107.22,52950.0,94.3431,94.4399,94.3343,94.3695,52950.0
2017-03-27 15:45:00,107.22,107.28,107.13,107.14,87599.0,94.3695,94.4223,94.2903,94.2991,87599.0
2017-03-27 15:50:00,107.15,107.17,107.12,107.14,122315.0,94.3079,94.3255,94.2815,94.2991,122315.0
2017-03-27 15:55:00,107.15,107.17,107.02,107.15,177601.0,94.3079,94.3255,94.1935,94.3079,177601.0
2017-03-28 09:30:00,107.31,107.64,107.31,107.5,34172.0,94.4487,94.7392,94.4487,94.6159,34172.0
2017-03-28 09:35:00,107.44,108.08,107.43,108.03,84952.0,94.5631,95.1264,94.5543,95.0824,84952.0
2017-03-28 09:40:00,108.0,108.04,107.84,107.89,29678.0,95.056,95.0912,94.9152,94.9592,29678.0
2017-03-28 09:45:00,107.89,107.9,107.67,107.75,29132.0,94.9592,94.968,94.7656,94.836,29132.0
2017-03-28 09:50:00,107.74,107.76,107.59,107.59,17336.0,94.8272,94.8448,94.6951,94.6951,17336.0
2017-03-28 09:55:00,107.6,107.81,107.6,107.76,17690.0,94.7039,94.8888,94.7039,94.8448,17690.0
2017-03-28 10:00:00,107.78,108.04,107.75,107.94,18741.0,94.8624,95.0912,94.836,95.0032,18741.0
2017-03-28 10:05:00,107.99,108.01,107.72,107.83,17608.0,95.0472,95.0648,94.8096,94.9064,17608.0
2017-03-28 10:10:00,107.81,107.94,107.71,107.71,10042.0,94.8888,95.0032,94.8008,94.8008,10042.0
2017-03-28 10:15:00,107.7,107.76,107.62,107.73,12899.0,94.792,94.8448,94.7216,94.8184,12899.0
2017-03-28 10:20:00,107.72,107.72,107.53,107.7,8797.0,94.8096,94.8096,94.6423,94.792,8797.0
2017-03-28 10:25:00,107.69,107.92,107.64,107.82,7620.0,94.7832,94.9856,94.7392,94.8976,7620.0
2017-03-28 10:30:00,107.79,107.86,107.67,107.76,15815.0,94.8712,94.9328,94.7656,94.8448,15815.0
2017-03-28 10:35:00,107.74,107.89,107.72,107.83,9983.0,94.8272,94.9592,94.8096,94.9064,9983.0
2017-03-28 10:40:00,107.81,107.92,107.81,107.9,9364.0,94.8888,94.9856,94.8888,94.968,9364.0
2017-03-28 10:45:00,107.88,108.03,107.88,107.96,14858.0,94.9504,95.0824,94.9504,95.0208,14858.0
2017-03-28 10:50:00,107.96,108.05,107.93,108.01,6888.0,95.0208,95.1,94.9944,95.0648,6888.0
2017-03-28 10:55:00,108.05,108.14,107.99,108.14,14261.0,95.1,95.1792,95.0472,95.1792,14261.0
2017-03-28 11:00:00,108.14,108.17,108.05,108.09,41186.0,95.1792,95.2056,95.1,95.1352,41186.0
2017-03-28 11:05:00,108.09,108.23,108.05,108.09,119265.0,95.1352,95.2584,95.1,95.1352,119265.0
2017-03-28 11:10:00,108.06,108.38,108.06,108.3,40716.0,95.1088,95.3905,95.1088,95.3201,40716.0
2017-03-28 11:15:00,108.27,108.34,108.22,108.25,26661.0,95.2936,95.3553,95.2496,95.276,26661.0
2017-03-28 11:20:00,108.26,108.27,108.2,108.25,19391.0,95.2848,95.2936,95.232,95.276,19391.0
2017-03-28 11:25:00,108.26,108.35,108.24,108.35,23768.0,95.2848,95.3641,95.2672,95.3641,23768.0
2017-03-28 11:30:00,108.35,108.43,108.35,108.37,9817.0,95.3641,95.4345,95.3641,95.3817,9817.0
2017-03-28 11:35:00,108.37,108.39,108.23,108.24,5350.0,95.3817,95.3993,95.2584,95.2672,5350.0
2017-03-28 11:40:00,108.26,108.33,108.24,108.28,11016.0,95.2848,95.3465,95.2672,95.3024,11016.0
2017-03-28 11:45:00,108.26,108.37,108.25,108.34,9692.0,95.2848,95.3817,95.276,95.3553,9692.0
2017-03-28 11:50:00,108.32,108.39,108.28,108.34,29070.0,95.3377,95.3993,95.3024,95.3553,29070.0
2017-03-28 11:55:00,108.37,108.42,108.33,108.37,7016.0,95.3817,95.4257,95.3465,95.3817,7016.0
2017-03-28 12:00:00,108.35,108.46,108.35,108.45,8219.0,95.3641,95.4609,95.3641,95.4521,8219.0
2017-03-28 12:05:00,108.45,108.46,108.36,108.36,9318.0,95.4521,95.4609,95.3729,95.3729,9318.0
2017-03-28 12:10:00,108.36,108.44,108.33,108.43,5244.0,95.3729,95.4433,95.3465,95.4345,5244.0
2017-03-28 12:15:00,108.45,108.46,108.34,108.38,9158.0,95.4521,95.4609,95.3553,95.3905,9158.0
2017-03-28 12:20:00,108.37,108.38,108.31,108.36,6612.0,95.3817,95.3905,95.3289,95.3729,6612.0
2017-03-28 12:25:00,108.36,108.39,108.34,108.36,3295.0,95.3729,95.3993,95.3553,95.3729,3295.0
2017-03-28 12:30:00,108.37,108.42,108.3,108.33,8034.0,95.3817,95.4257,95.3201,95.3465,8034.0
2017-03-28 12:35:00,108.32,108.38,108.28,108.3,4308.0,95.3377,95.3905,95.3024,95.3201,4308.0
2017-03-28 12:40:00,108.3,108.31,108.2,108.3,18255.0,95.3201,95.3289,95.232,95.3201,18255.0
2017-03-28 12:45:00,108.33,108.34,108.31,108.31,3000.0,95.3465,95.3553,95.3289,95.3289,3000.0
2017-03-28 12:50:00,108.32,108.35,108.26,108.28,4376.0,95.3377,95.3641,95.2848,95.3024,4376.0
2017-03-28 12:55:00,108.29,108.41,108.29,108.37,8571.0,95.3112,95.4169,95.3112,95.3817,8571.0
2017-03-28 13:00:00,108.38,108.44,108.37,108.41,8631.0,95.3905,95.4433,95.3817,95.4169,8631.0
2017-03-28 13:05:00,108.41,108.46,108.38,108.42,5753.0,95.4169,95.4609,95.3905,95.4257,5753.0
2017-03-28 13:10:00,108.4,108.5,108.38,108.42,25615.0,95.4081,95.4961,95.3905,95.4257,25615.0
2017-03-28 13:15:00,108.44,108.5,108.43,108.49,10757.0,95.4433,95.4961,95.4345,95.4873,10757.0
2017-03-28 13:20:00,108.47,108.49,108.41,108.41,4536.0,95.4697,95.4873,95.4169,95.4169,4536.0
2017-03-28 13:25:00,108.42,108.48,108.42,108.42,5800.0,95.4257,95.4785,95.4257,95.4257,5800.0
2017-03-28 13:30:00,108.43,108.43,108.33,108.35,14283.0,95.4345,95.4345,95.3465,95.3641,14283.0
2017-03-28 13:35:00,108.35,108.46,108.34,108.45,8399.0,95.3641,95.4609,95.3553,95.4521,8399.0
2017-03-28 13:40:00,108.43,108.47,108.4,108.46,14765.0,95.4345,95.4697,95.4081,95.4609,14765.0
2017-03-28 13:45:00,108.43,108.47,108.41,108.43,7037.0,95.4345,95.4697,95.4169,95.4345,7037.0
2017-03-28 13:50:00,108.44,108.46,108.39,108.39,11480.0,95.4433,95.4609,95.3993,95.3993,11480.0
2017-03-28 13:55:00,108.4,108.46,108.37,108.45,13609.0,95.4081,95.4609,95.3817,95.4521,13609.0
2017-03-28 14:00:00,108.43,108.46,108.35,108.39,17594.0,95.4345,95.4609,95.3641,95.3993,17594.0
2017-03-28 14:05:00,108.39,108.44,108.33,108.34,15163.0,95.3993,95.4433,95.3465,95.3553,15163.0
2017-03-28 14:10:00,108.37,108.45,108.37,108.39,13313.0,95.3817,95.4521,95.3817,95.3993,13313.0
2017-03-28 14:15:00,108.4,108.4,108.33,108.34,10018.0,95.4081,95.4081,95.3465,95.3553,10018.0
2017-03-28 14:20:00,108.34,108.39,108.33,108.34,10338.0,95.3553,95.3993,95.3465,95.3553,10338.0
2017-03-28 14:25:00,108.36,108.36,108.27,108.3,15434.0,95.3729,95.3729,95.2936,95.3201,15434.0
2017-03-28 14:30:00,108.3,108.31,108.23,108.27,14182.0,95.3201,95.3289,95.2584,95.2936,14182.0
2017-03-28 14:35:00,108.26,108.38,108.21,108.37,12825.0,95.2848,95.3905,95.2408,95.3817,12825.0
2017-03-28 14:40:00,108.39,108.44,108.3,108.39,11325.0,95.3993,95.4433,95.3201,95.3993,11325.0
2017-03-28 14:45:00,108.39,108.47,108.39,108.42,7710.0,95.3993,95.4697,95.3993,95.4257,7710.0
2017-03-28 14:50:00,108.42,108.43,108.36,108.38,8870.0,95.4257,95.4345,95.3729,95.3905,8870.0
2017-03-28 14:55:00,108.39,108.45,108.34,108.39,9682.0,95.3993,95.4521,95.3553,95.3993,9682.0
2017-03-28 15:00:00,108.39,108.44,108.39,108.4,9102.0,95.3993,95.4433,95.3993,95.4081,9102.0
2017-03-28 15:05:00,108.41,108.43,108.24,108.31,30771.0,95.4169,95.4345,95.2672,95.3289,30771.0
2017-03-28 15:10:00,108.31,108.4,108.29,108.35,8815.0,95.3289,95.4081,95.3112,95.3641,8815.0
2017-03-28 15:15:00,108.37,108.39,108.28,108.34,12567.0,95.3817,95.3993,95.3024,95.3553,12567.0
2017-03-28 15:20:00,108.34,108.36,108.26,108.33,9646.0,95.3553,95.3729,95.2848,95.3465,9646.0
2017-03-28 15:25:00,108.34,108.45,108.32,108.42,14314.0,95.3553,95.4521,95.3377,95.4257,14314.0
2017-03-28 15:30:00,108.42,108.48,108.38,108.44,19182.0,95.4257,95.4785,95.3905,95.4433,19182.0
2017-03-28 15:35:00,108.44,108.5,108.42,108.49,19475.0,95.4433,95.4961,95.4257,95.4873,19475.0
2017-03-28 15:40:00,108.49,108.54,108.45,108.45,20079.0,95.4873,95.5313,95.4521,95.4521,20079.0
2017-03-28 15:45:00,108.44,108.47,108.36,108.39,40446.0,95.4433,95.4697,95.3729,95.3993,40446.0
2017-03-28 15:50:00,108.38,108.39,108.28,108.34,53896.0,95.3905,95.3993,95.3024,95.3553,53896.0
2017-03-28 15:55:00,108.34,108.41,108.3,108.33,121341.0,95.3553,95.4169,95.3201,95.3465,121341.0
2017-03-29 09:30:00,107.65,107.8,107.55,107.58,22775.0,95.2735,95.4062,95.185,95.2115,22775.0
2017-03-29 09:35:00,107.58,107.73,107.51,107.58,16315.0,95.2115,95.3443,95.1496,95.2115,16315.0
2017-03-29 09:40:00,107.64,107.72,107.57,107.63,12819.0,95.2646,95.3354,95.2027,95.2558,12819.0
2017-03-29 09:45:00,107.61,107.64,107.42,107.5,13329.0,95.2381,95.2646,95.0699,95.1407,13329.0
2017-03-29 09:50:00,107.47,107.6,107.36,107.6,14969.0,95.1142,95.2292,95.0168,95.2292,14969.0
2017-03-29 09:55:00,107.62,107.85,107.59,107.77,19162.0,95.2469,95.4505,95.2204,95.3797,19162.0
2017-03-29 10:00:00,107.78,107.84,107.72,107.73,10500.0,95.3885,95.4416,95.3354,95.3443,10500.0
2017-03-29 10:05:00,107.72,107.76,107.63,107.72,5710.0,95.3354,95.3708,95.2558,95.3354,5710.0
2017-03-29 10:10:00,107.7,107.87,107.68,107.77,10139.0,95.3177,95.4682,95.3,95.3797,10139.0
2017-03-29 10:15:00,107.73,107.77,107.6,107.66,13065.0,95.3443,95.3797,95.2292,95.2823,13065.0
2017-03-29 10:20:00,107.69,107.71,107.57,107.58,9690.0,95.3089,95.3266,95.2027,95.2115,9690.0
2017-03-29 10:25:00,107.55,107.63,107.52,107.63,7213.0,95.185,95.2558,95.1584,95.2558,7213.0
2017-03-29 10:30:00,107.64,107.96,107.62,107.9,13680.0,95.2646,95.5478,95.2469,95.4947,13680.0
2017-03-29 10:35:00,107.9,108.04,107.88,107.89,15302.0,95.4947,95.6186,95.477,95.4859,15302.0
2017-03-29 10:40:00,107.95,107.95,107.84,107.85,16409.0,95.539,95.539,95.4416,95.4505,16409.0
2017-03-29 10:45:00,107.9,108.04,107.9,107.97,11400.0,95.4947,95.6186,95.4947,95.5567,11400.0
2017-03-29 10:50:00,108.01,108.04,107.97,108.02,10909.0,95.5921,95.6186,95.5567,95.6009,10909.0
2017-03-29 10:55:00,108.01,108.03,107.94,108.0,19589.0,95.5921,95.6098,95.5301,95.5832,19589.0
2017-03-29 11:00:00,107.99,108.01,107.86,107.88,14046.0,95.5744,95.5921,95.4593,95.477,14046.0
2017-03-29 11:05:00,107.9,107.97,107.88,107.96,10615.0,95.4947,95.5567,95.477,95.5478,10615.0
2017-03-29 11:10:00,107.94,108.09,107.92,107.99,13574.0,95.5301,95.6629,95.5124,95.5744,13574.0
2017-03-29 11:15:00,108.02,108.07,107.97,108.01,9717.0,95.6009,95.6452,95.5567,95.5921,9717.0
2017-03-29 11:20:00,108.06,108.12,108.03,108.1,5673.0,95.6363,95.6894,95.6098,95.6717,5673.0
2017-03-29 11:25:00,108.11,108.12,107.94,107.99,31749.0,95.6806,95.6894,95.5301,95.5744,31749.0
2017-03-29 11:30:00,108.0,108.02,107.96,108.02,11384.0,95.5832,95.6009,95.5478,95.6009,11384.0
2017-03-29 11:35:00,108.02,108.02,107.9,107.9,11651.0,95.6009,95.6009,95.4947,95.4947,11651.0
2017-03-29 11:40:00,107.89,107.97,107.85,107.97,5409.0,95.4859,95.5567,95.4505,95.5567,5409.0
2017-03-29 11:45:00,107.99,108.02,107.93,108.02,11596.0,95.5744,95.6009,95.5213,95.6009,11596.0
2017-03-29 11:50:00,108.01,108.06,107.91,108.05,13536.0,95.5921,95.6363,95.5036,95.6275,13536.0
2017-03-29 11:55:00,108.02,108.1,107.94,107.94,111305.0,95.6009,95.6717,95.5301,95.5301,111305.0
2017-03-29 12:00:00,107.95,108.0,107.94,108.0,9986.0,95.539,95.5832,95.5301,95.5832,9986.0
2017-03-29 12:05:00,108.0,108.1,107.99,108.05,106839.0,95.5832,95.6717,95.5744,95.6275,106839.0
2017-03-29 12:10:00,108.07,108.13,108.04,108.11,3462.0,95.6452,95.6983,95.6186,95.6806,3462.0
2017-03-29 12:15:00,108.12,108.15,108.06,108.14,10797.0,95.6894,95.716,95.6363,95.7071,10797.0
2017-03-29 12:20:00,108.14,108.18,108.11,108.12,9350.0,95.7071,95.7425,95.6806,95.6894,9350.0
2017-03-29 12:25:00,108.12,108.13,108.07,108.09,13564.0,95.6894,95.6983,95.6452,95.6629,13564.0
2017-03-29 12:30:00,108.1,108.1,108.01,108.09,8169.0,95.6717,95.6717,95.5921,95.6629,8169.0
2017-03-29 12:35:00,108.09,108.11,108.07,108.1,9719.0,95.6629,95.6806,95.6452,95.6717,9719.0
2017-03-29 12:40:00,108.1,108.11,108.03,108.1,6318.0,95.6717,95.6806,95.6098,95.6717,6318.0
2017-03-29 12:45:00,108.11,108.13,108.05,108.08,7466.0,95.6806,95.6983,95.6275,95.654,7466.0
2017-03-29 12:50:00,108.07,108.13,108.05,108.12,5188.0,95.6452,95.6983,95.6275,95.6894,5188.0
2017-03-29 12:55:00,108.11,108.11,108.02,108.04,61754.0,95.6806,95.6806,95.6009,95.6186,61754.0
2017-03-29 13:00:00,108.03,108.09,107.98,108.01,52244.0,95.6098,95.6629,95.5655,95.5921,52244.0
2017-03-29 13:05:00,108.01,108.03,107.89,107.94,14811.0,95.5921,95.6098,95.4859,95.5301,14811.0
2017-03-29 13:10:00,107.94,107.99,107.92,107.93,17176.0,95.5301,95.5744,95.5124,95.5213,17176.0
2017-03-29 13:15:00,107.94,107.96,107.88,107.94,9070.0,95.5301,95.5478,95.477,95.5301,9070.0
2017-03-29 13:20:00,107.94,108.01,107.94,107.99,3562.0,95.5301,95.5921,95.5301,95.5744,3562.0
2017-03-29 13:25:00,107.98,108.08,107.98,108.07,4503.0,95.5655,95.654,95.5655,95.6452,4503.0
2017-03-29 13:30:00,108.08,108.08,108.06,108.08,4532.0,95.654,95.654,95.6363,95.654,4532.0
2017-03-29 13:35:00,108.09,108.2,108.09,108.2,9794.0,95.6629,95.7602,95.6629,95.7602,9794.0
2017-03-29 13:40:00,108.2,108.3,108.18,108.3,8231.0,95.7602,95.8487,95.7425,95.8487,8231.0
2017-03-29 13:45:00,108.27,108.3,108.21,108.22,7667.0,95.8222,95.8487,95.7691,95.7779,7667.0
2017-03-29 13:50:00,108.24,108.26,108.19,108.23,4554.0,95.7956,95.8133,95.7514,95.7868,4554.0
2017-03-29 13:55:00,108.23,108.25,108.21,108.23,9234.0,95.7868,95.8045,95.7691,95.7868,9234.0
2017-03-29 14:00:00,108.24,108.24,108.16,108.2,5395.0,95.7956,95.7956,95.7248,95.7602,5395.0
2017-03-29 14:05:00,108.19,108.2,108.12,108.16,9573.0,95.7514,95.7602,95.6894,95.7248,9573.0
2017-03-29 14:10:00,108.16,108.17,108.13,108.16,9463.0,95.7248,95.7337,95.6983,95.7248,9463.0
2017-03-29 14:15:00,108.16,108.22,108.16,108.21,10451.0,95.7248,95.7779,95.7248,95.7691,10451.0
2017-03-29 14:20:00,108.23,108.34,108.23,108.33,10161.0,95.7868,95.8841,95.7868,95.8753,10161.0
2017-03-29 14:25:00,108.32,108.32,108.27,108.29,6882.0,95.8664,95.8664,95.8222,95.8399,6882.0
2017-03-29 14:30:00,108.29,108.29,108.25,108.27,3371.0,95.8399,95.8399,95.8045,95.8222,3371.0
2017-03-29 14:35:00,108.25,108.3,108.22,108.28,7012.0,95.8045,95.8487,95.7779,95.831,7012.0
2017-03-29 14:40:00,108.29,108.29,108.25,108.27,4913.0,95.8399,95.8399,95.8045,95.8222,4913.0
2017-03-29 14:45:00,108.28,108.29,108.21,108.21,7599.0,95.831,95.8399,95.7691,95.7691,7599.0
2017-03-29 14:50:00,108.23,108.24,108.22,108.24,3817.0,95.7868,95.7956,95.7779,95.7956,3817.0
2017-03-29 14:55:00,108.25,108.27,108.2,108.26,12992.0,95.8045,95.8222,95.7602,95.8133,12992.0
2017-03-29 15:00:00,108.25,108.26,108.22,108.26,5929.0,95.8045,95.8133,95.7779,95.8133,5929.0
2017-03-29 15:05:00,108.25,108.3,108.24,108.28,5428.0,95.8045,95.8487,95.7956,95.831,5428.0
2017-03-29 15:10:00,108.28,108.29,108.19,108.2,11675.0,95.831,95.8399,95.7514,95.7602,11675.0
2017-03-29 15:15:00,108.2,108.26,108.2,108.24,10168.0,95.7602,95.8133,95.7602,95.7956,10168.0
2017-03-29 15:20:00,108.24,108.31,108.2,108.25,23077.0,95.7956,95.8576,95.7602,95.8045,23077.0
2017-03-29 15:25:00,108.24,108.29,108.21,108.23,9673.0,95.7956,95.8399,95.7691,95.7868,9673.0
2017-03-29 15:30:00,108.23,108.3,108.22,108.27,13198.0,95.7868,95.8487,95.7779,95.8222,13198.0
2017-03-29 15:35:00,108.27,108.31,108.25,108.31,19939.0,95.8222,95.8576,95.8045,95.8576,19939.0
2017-03-29 15:40:00,108.31,108.32,108.25,108.25,33727.0,95.8576,95.8664,95.8045,95.8045,33727.0
2017-03-29 15:45:00,108.25,108.31,108.23,108.27,30971.0,95.8045,95.8576,95.7868,95.8222,30971.0
2017-03-29 15:50:00,108.28,108.32,108.23,108.25,53887.0,95.831,95.8664,95.7868,95.8045,53887.0
2017-03-29 15:55:00,108.25,108.28,108.1,108.2,94483.0,95.8045,95.831,95.6717,95.7602,94483.0
2017-03-30 09:30:00,108.33,108.54,108.25,108.45,25198.0,95.8753,96.0611,95.8045,95.9815,25198.0
2017-03-30 09:35:00,108.49,108.96,108.49,108.9,28834.0,96.0169,96.4328,96.0169,96.3797,28834.0
2017-03-30 09:40:00,108.96,108.96,108.72,108.72,10056.0,96.4328,96.4328,96.2204,96.2204,10056.0
2017-03-30 09:45:00,108.72,108.89,108.61,108.78,8795.0,96.2204,96.3709,96.1231,96.2735,8795.0
2017-03-30 09:50:00,108.78,108.81,108.64,108.64,11334.0,96.2735,96.3001,96.1496,96.1496,11334.0
2017-03-30 09:55:00,108.65,108.89,108.65,108.89,9041.0,96.1585,96.3709,96.1585,96.3709,9041.0
2017-03-30 10:00:00,108.89,108.99,108.84,108.96,4523.0,96.3709,96.4594,96.3266,96.4328,4523.0
2017-03-30 10:05:00,108.93,108.93,108.72,108.72,5950.0,96.4063,96.4063,96.2204,96.2204,5950.0
2017-03-30 10:10:00,108.72,108.88,108.72,108.84,6686.0,96.2204,96.362,96.2204,96.3266,6686.0
2017-03-30 10:15:00,108.81,108.99,108.81,108.99,4988.0,96.3001,96.4594,96.3001,96.4594,4988.0
2017-03-30 10:20:00,108.99,108.99,108.81,108.91,6182.0,96.4594,96.4594,96.3001,96.3886,6182.0
2017-03-30 10:25:00,108.9,109.1,108.89,109.06,8665.0,96.3797,96.5567,96.3709,96.5213,8665.0
2017-03-30 10:30:00,109.11,109.14,108.88,109.06,17198.0,96.5656,96.5922,96.362,96.5213,17198.0
2017-03-30 10:35:00,109.02,109.21,109.0,109.16,6735.0,96.4859,96.6541,96.4682,96.6099,6735.0
2017-03-30 10:40:00,109.16,109.29,109.14,109.17,15057.0,96.6099,96.7249,96.5922,96.6187,15057.0
2017-03-30 10:45:00,109.19,109.25,109.18,109.24,8743.0,96.6364,96.6895,96.6276,96.6807,8743.0
2017-03-30 10:50:00,109.2,109.27,109.12,109.22,8953.0,96.6453,96.7072,96.5745,96.663,8953.0
2017-03-30 10:55:00,109.26,109.39,109.18,109.36,14877.0,96.6984,96.8134,96.6276,96.7869,14877.0
2017-03-30 11:00:00,109.34,109.43,109.34,109.39,14795.0,96.7692,96.8488,96.7692,96.8134,14795.0
2017-03-30 11:05:00,109.39,109.41,109.17,109.21,12195.0,96.8134,96.8311,96.6187,96.6541,12195.0
2017-03-30 11:10:00,109.23,109.29,109.19,109.27,7721.0,96.6718,96.7249,96.6364,96.7072,7721.0
2017-03-30 11:15:00,109.27,109.33,109.23,109.26,8970.0,96.7072,96.7603,96.6718,96.6984,8970.0
2017-03-30 11:20:00,109.27,109.34,109.24,109.29,7027.0,96.7072,96.7692,96.6807,96.7249,7027.0
2017-03-30 11:25:00,109.3,109.33,109.2,109.25,10474.0,96.7338,96.7603,96.6453,96.6895,10474.0
2017-03-30 11:30:00,109.25,109.25,109.16,109.16,4405.0,96.6895,96.6895,96.6099,96.6099,4405.0
2017-03-30 11:35:00,109.17,109.19,109.09,109.1,9626.0,96.6187,96.6364,96.5479,96.5567,9626.0
2017-03-30 11:40:00,109.06,109.1,108.97,108.98,9362.0,96.5213,96.5567,96.4417,96.4505,9362.0
2017-03-30 11:45:00,108.99,109.03,108.91,108.93,12220.0,96.4594,96.4948,96.3886,96.4063,12220.0
2017-03-30 11:50:00,108.97,109.03,108.93,108.98,6012.0,96.4417,96.4948,96.4063,96.4505,6012.0
2017-03-30 11:55:00,108.98,109.0,108.87,108.96,3840.0,96.4505,96.4682,96.3532,96.4328,3840.0
2017-03-30 12:00:00,108.94,108.96,108.83,108.83,13827.0,96.4151,96.4328,96.3178,96.3178,13827.0
2017-03-30 12:05:00,108.85,108.92,108.83,108.9,5440.0,96.3355,96.3974,96.3178,96.3797,5440.0
2017-03-30 12:10:00,108.92,108.97,108.87,108.89,5570.0,96.3974,96.4417,96.3532,96.3709,5570.0
2017-03-30 12:15:00,108.9,108.93,108.76,108.82,8124.0,96.3797,96.4063,96.2558,96.3089,8124.0
2017-03-30 12:20:00,108.84,108.92,108.84,108.84,7223.0,96.3266,96.3974,96.3266,96.3266,7223.0
2017-03-30 12:25:00,108.86,108.89,108.77,108.85,8113.0,96.3443,96.3709,96.2647,96.3355,8113.0
2017-03-30 12:30:00,108.85,108.87,108.78,108.87,8451.0,96.3355,96.3532,96.2735,96.3532,8451.0
2017-03-30 12:35:00,108.86,108.86,108.57,108.62,10999.0,96.3443,96.3443,96.0877,96.1319,10999.0
2017-03-30 12:40:00,108.61,108.73,108.6,108.71,2400.0,96.1231,96.2293,96.1142,96.2116,2400.0
2017-03-30 12:45:00,108.74,108.74,108.7,108.73,4924.0,96.2381,96.2381,96.2027,96.2293,4924.0
2017-03-30 12:50:00,108.76,108.82,108.72,108.8,3435.0,96.2558,96.3089,96.2204,96.2912,3435.0
2017-03-30 12:55:00,108.83,108.83,108.72,108.74,4574.0,96.3178,96.3178,96.2204,96.2381,4574.0
2017-03-30 13:00:00,108.74,108.84,108.74,108.81,4479.0,96.2381,96.3266,96.2381,96.3001,4479.0
2017-03-30 13:05:00,108.82,108.99,108.77,108.98,9004.0,96.3089,96.4594,96.2647,96.4505,9004.0
2017-03-30 13:10:00,108.95,109.02,108.93,109.02,4708.0,96.424,96.4859,96.4063,96.4859,4708.0
2017-03-30 13:15:00,109.02,109.05,108.99,109.03,5634.0,96.4859,96.5125,96.4594,96.4948,5634.0
2017-03-30 13:20:00,109.02,109.16,108.98,109.16,6371.0,96.4859,96.6099,96.4505,96.6099,6371.0
2017-03-30 13:25:00,109.15,109.19,109.07,109.07,6286.0,96.601,96.6364,96.5302,96.5302,6286.0
2017-03-30 13:30:00,109.03,109.14,109.02,109.1,8112.0,96.4948,96.5922,96.4859,96.5567,8112.0
2017-03-30 13:35:00,109.11,109.19,109.08,109.14,4886.0,96.5656,96.6364,96.539,96.5922,4886.0
2017-03-30 13:40:00,109.18,109.18,109.07,109.09,4021.0,96.6276,96.6276,96.5302,96.5479,4021.0
2017-03-30 13:45:00,109.09,109.25,109.09,109.21,9340.0,96.5479,96.6895,96.5479,96.6541,9340.0
2017-03-30 13:50:00,109.24,109.25,109.16,109.19,3493.0,96.6807,96.6895,96.6099,96.6364,3493.0
2017-03-30 13:55:00,109.19,109.26,109.13,109.19,6330.0,96.6364,96.6984,96.5833,96.6364,6330.0
2017-03-30 14:00:00,109.18,109.19,109.13,109.13,2700.0,96.6276,96.6364,96.5833,96.5833,2700.0
2017-03-30 14:05:00,109.14,109.14,109.08,109.1,6465.0,96.5922,96.5922,96.539,96.5567,6465.0
2017-03-30 14:10:00,109.09,109.11,109.03,109.06,5880.0,96.5479,96.5656,96.4948,96.5213,5880.0
2017-03-30 14:15:00,109.07,109.14,109.06,109.09,7888.0,96.5302,96.5922,96.5213,96.5479,7888.0
2017-03-30 14:20:00,109.1,109.14,109.06,109.06,4200.0,96.5567,96.5922,96.5213,96.5213,4200.0
2017-03-30 14:25:00,109.07,109.14,109.06,109.13,4863.0,96.5302,96.5922,96.5213,96.5833,4863.0
2017-03-30 14:30:00,109.12,109.13,109.08,109.1,9282.0,96.5745,96.5833,96.539,96.5567,9282.0
2017-03-30 14:35:00,109.09,109.1,109.04,109.06,7684.0,96.5479,96.5567,96.5036,96.5213,7684.0
2017-03-30 14:40:00,109.08,109.09,109.04,109.04,3100.0,96.539,96.5479,96.5036,96.5036,3100.0
2017-03-30 14:45:00,109.06,109.11,109.05,109.08,8696.0,96.5213,96.5656,96.5125,96.539,8696.0
2017-03-30 14:50:00,109.08,109.12,109.06,109.06,8126.0,96.539,96.5745,96.5213,96.5213,8126.0
2017-03-30 14:55:00,109.05,109.07,109.0,109.02,6258.0,96.5125,96.5302,96.4682,96.4859,6258.0
2017-03-30 15:00:00,109.02,109.04,109.0,109.04,10044.0,96.4859,96.5036,96.4682,96.5036,10044.0
2017-03-30 15:05:00,109.02,109.03,108.95,108.96,14391.0,96.4859,96.4948,96.424,96.4328,14391.0
2017-03-30 15:10:00,108.95,109.0,108.94,108.99,7835.0,96.424,96.4682,96.4151,96.4594,7835.0
2017-03-30 15:15:00,109.01,109.01,108.96,108.96,5788.0,96.4771,96.4771,96.4328,96.4328,5788.0
2017-03-30 15:20:00,108.97,109.02,108.96,109.0,18308.0,96.4417,96.4859,96.4328,96.4682,18308.0
2017-03-30 15:25:00,108.99,109.03,108.99,109.01,12199.0,96.4594,96.4948,96.4594,96.4771,12199.0
2017-03-30 15:30:00,109.02,109.08,109.01,109.06,12138.0,96.4859,96.539,96.4771,96.5213,12138.0
2017-03-30 15:35:00,109.06,109.11,109.03,109.08,14763.0,96.5213,96.5656,96.4948,96.539,14763.0
2017-03-30 15:40:00,109.09,109.11,109.06,109.1,12274.0,96.5479,96.5656,96.5213,96.5567,12274.0
2017-03-30 15:45:00,109.11,109.14,109.09,109.11,23833.0,96.5656,96.5922,96.5479,96.5656,23833.0
2017-03-30 15:50:00,109.11,109.12,109.04,109.11,35056.0,96.5656,96.5745,96.5036,96.5656,35056.0
2017-03-30 15:55:00,109.12,109.2,109.09,109.16,86409.0,96.5745,96.6453,96.5479,96.6099,86409.0
2017-03-31 09:30:00,108.8,108.8,108.38,108.46,20111.0,96.2912,96.2912,95.9195,95.9903,20111.0
2017-03-31 09:35:00,108.5,108.72,108.5,108.65,5591.0,96.0257,96.2204,96.0257,96.1585,5591.0
2017-03-31 09:40:00,108.67,108.71,108.58,108.59,2385.0,96.1762,96.2116,96.0965,96.1054,2385.0
2017-03-31 09:45:00,108.63,108.78,108.6,108.66,6685.0,96.1408,96.2735,96.1142,96.1673,6685.0
2017-03-31 09:50:00,108.63,108.86,108.63,108.86,4401.0,96.1408,96.3443,96.1408,96.3443,4401.0
2017-03-31 09:55:00,108.84,108.94,108.81,108.89,12656.0,96.3266,96.4151,96.3001,96.3709,12656.0
2017-03-31 10:00:00,108.86,108.98,108.85,108.93,21253.0,96.3443,96.4505,96.3355,96.4063,21253.0
2017-03-31 10:05:00,108.97,109.24,108.97,109.2,9212.0,96.4417,96.6807,96.4417,96.6453,9212.0
2017-03-31 10:10:00,109.17,109.17,108.99,109.1,37410.0,96.6187,96.6187,96.4594,96.5567,37410.0
2017-03-31 10:15:00,109.07,109.31,109.06,109.18,12567.0,96.5302,96.7426,96.5213,96.6276,12567.0
2017-03-31 10:20:00,109.18,109.24,109.11,109.11,10258.0,96.6276,96.6807,96.5656,96.5656,10258.0
2017-03-31 10:25:00,109.11,109.16,109.07,109.14,13341.0,96.5656,96.6099,96.5302,96.5922,13341.0
2017-03-31 10:30:00,109.15,109.28,109.13,109.27,13549.0,96.601,96.7161,96.5833,96.7072,13549.0
2017-03-31 10:35:00,109.28,109.43,109.26,109.36,31729.0,96.7161,96.8488,96.6984,96.7869,31729.0
2017-03-31 10:40:00,109.36,109.39,109.26,109.26,6250.0,96.7869,96.8134,96.6984,96.6984,6250.0
2017-03-31 10:45:00,109.28,109.34,109.22,109.26,8414.0,96.7161,96.7692,96.663,96.6984,8414.0
2017-03-31 10:50:00,109.21,109.24,109.13,109.18,13025.0,96.6541,96.6807,96.5833,96.6276,13025.0
2017-03-31 10:55:00,109.16,109.18,109.1,109.16,6847.0,96.6099,96.6276,96.5567,96.6099,6847.0
2017-03-31 11:00:00,109.14,109.16,109.12,109.12,8791.0,96.5922,96.6099,96.5745,96.5745,8791.0
2017-03-31 11:05:00,109.12,109.12,109.05,109.12,10638.0,96.5745,96.5745,96.5125,96.5745,10638.0
2017-03-31 11:10:00,109.12,109.33,109.12,109.33,23695.0,96.5745,96.7603,96.5745,96.7603,23695.0
2017-03-31 11:15:00,109.32,109.42,109.29,109.42,15599.0,96.7515,96.84,96.7249,96.84,15599.0
2017-03-31 11:20:00,109.44,109.6,109.37,109.53,37475.0,96.8577,96.9993,96.7957,96.9373,37475.0
2017-03-31 11:25:00,109.51,109.52,109.44,109.45,10338.0,96.9196,96.9285,96.8577,96.8665,10338.0
2017-03-31 11:30:00,109.44,109.62,109.44,109.59,20916.0,96.8577,97.017,96.8577,96.9904,20916.0
2017-03-31 11:35:00,109.59,109.86,109.58,109.85,70130.0,96.9904,97.2294,96.9816,97.2205,70130.0
2017-03-31 11:40:00,109.86,109.87,109.69,109.73,10294.0,97.2294,97.2382,97.0789,97.1143,10294.0
2017-03-31 11:45:00,109.71,109.77,109.69,109.74,7832.0,97.0966,97.1497,97.0789,97.1232,7832.0
2017-03-31 11:50:00,109.72,109.73,109.55,109.55,16878.0,97.1055,97.1143,96.955,96.955,16878.0
2017-03-31 11:55:00,109.54,109.63,109.52,109.63,14420.0,96.9462,97.0258,96.9285,97.0258,14420.0
2017-03-31 12:00:00,109.56,109.74,109.25,109.25,106258.0,96.9639,97.1232,96.6895,96.6895,106258.0
2017-03-31 12:05:00,109.32,109.38,109.22,109.26,25993.0,96.7515,96.8046,96.663,96.6984,25993.0
2017-03-31 12:10:00,109.27,109.28,109.16,109.22,26380.0,96.7072,96.7161,96.6099,96.663,26380.0
2017-03-31 12:15:00,109.25,109.27,109.21,109.21,7977.0,96.6895,96.7072,96.6541,96.6541,7977.0
2017-03-31 12:20:00,109.23,109.29,109.2,109.27,5571.0,96.6718,96.7249,96.6453,96.7072,5571.0
2017-03-31 12:25:00,109.28,109.28,109.22,109.23,9230.0,96.7161,96.7161,96.663,96.6718,9230.0
2017-03-31 12:30:00,109.23,109.26,109.2,109.23,8535.0,96.6718,96.6984,96.6453,96.6718,8535.0
2017-03-31 12:35:00,109.23,109.26,109.15,109.18,10380.0,96.6718,96.6984,96.601,96.6276,10380.0
2017-03-31 12:40:00,109.2,109.23,109.15,109.16,8786.0,96.6453,96.6718,96.601,96.6099,8786.0
2017-03-31 12:45:00,109.19,109.2,109.13,109.14,12524.0,96.6364,96.6453,96.5833,96.5922,12524.0
2017-03-31 12:50:00,109.14,109.18,109.14,109.16,4700.0,96.5922,96.6276,96.5922,96.6099,4700.0
2017-03-31 12:55:00,109.16,109.17,109.12,109.16,11154.0,96.6099,96.6187,96.5745,96.6099,11154.0
2017-03-31 13:00:00,109.17,109.18,109.11,109.12,24806.0,96.6187,96.6276,96.5656,96.5745,24806.0
2017-03-31 13:05:00,109.11,109.13,109.08,109.13,7076.0,96.5656,96.5833,96.539,96.5833,7076.0
2017-03-31 13:10:00,109.1,109.16,109.07,109.16,7699.0,96.5567,96.6099,96.5302,96.6099,7699.0
2017-03-31 13:15:00,109.18,109.25,109.17,109.23,7777.0,96.6276,96.6895,96.6187,96.6718,7777.0
2017-03-31 13:20:00,109.23,109.4,109.23,109.4,6826.0,96.6718,96.8223,96.6718,96.8223,6826.0
2017-03-31 13:25:00,109.41,109.43,109.4,109.43,6800.0,96.8311,96.8488,96.8223,96.8488,6800.0
2017-03-31 13:30:00,109.43,109.47,109.4,109.4,4514.0,96.8488,96.8842,96.8223,96.8223,4514.0
2017-03-31 13:35:00,109.41,109.44,109.35,109.37,4411.0,96.8311,96.8577,96.778,96.7957,4411.0
2017-03-31 13:40:00,109.34,109.38,109.32,109.32,3785.0,96.7692,96.8046,96.7515,96.7515,3785.0
2017-03-31 13:45:00,109.28,109.3,109.25,109.28,5729.0,96.7161,96.7338,96.6895,96.7161,5729.0
2017-03-31 13:50:00,109.27,109.27,109.19,109.22,6127.0,96.7072,96.7072,96.6364,96.663,6127.0
2017-03-31 13:55:00,109.23,109.28,109.19,109.24,5442.0,96.6718,96.7161,96.6364,96.6807,5442.0
2017-03-31 14:00:00,109.26,109.26,109.16,109.16,6058.0,96.6984,96.6984,96.6099,96.6099,6058.0
2017-03-31 14:05:00,109.15,109.16,109.12,109.13,4724.0,96.601,96.6099,96.5745,96.5833,4724.0
2017-03-31 14:10:00,109.13,109.13,108.93,109.01,9584.0,96.5833,96.5833,96.4063,96.4771,9584.0
2017-03-31 14:15:00,109.01,109.05,109.0,109.04,10026.0,96.4771,96.5125,96.4682,96.5036,10026.0
2017-03-31 14:20:00,109.03,109.17,109.03,109.17,11065.0,96.4948,96.6187,96.4948,96.6187,11065.0
2017-03-31 14:25:00,109.16,109.19,109.11,109.14,6452.0,96.6099,96.6364,96.5656,96.5922,6452.0
2017-03-31 14:30:00,109.09,109.14,109.06,109.14,5829.0,96.5479,96.5922,96.5213,96.5922,5829.0
2017-03-31 14:35:00,109.14,109.17,109.12,109.13,6522.0,96.5922,96.6187,96.5745,96.5833,6522.0
2017-03-31 14:40:00,109.13,109.15,109.06,109.08,5098.0,96.5833,96.601,96.5213,96.539,5098.0
2017-03-31 14:45:00,109.07,109.11,109.03,109.03,5910.0,96.5302,96.5656,96.4948,96.4948,5910.0
2017-03-31 14:50:00,109.03,109.04,109.01,109.02,3080.0,96.4948,96.5036,96.4771,96.4859,3080.0
2017-03-31 14:55:00,109.01,109.01,108.97,108.99,12105.0,96.4771,96.4771,96.4417,96.4594,12105.0
2017-03-31 15:00:00,108.98,109.08,108.98,109.06,12227.0,96.4505,96.539,96.4505,96.5213,12227.0
2017-03-31 15:05:00,109.04,109.11,109.01,109.11,3559.0,96.5036,96.5656,96.4771,96.5656,3559.0
2017-03-31 15:10:00,109.11,109.21,109.11,109.2,9912.0,96.5656,96.6541,96.5656,96.6453,9912.0
2017-03-31 15:15:00,109.2,109.24,109.17,109.18,6496.0,96.6453,96.6807,96.6187,96.6276,6496.0
2017-03-31 15:20:00,109.19,109.19,109.15,109.15,5525.0,96.6364,96.6364,96.601,96.601,5525.0
2017-03-31 15:25:00,109.15,109.16,109.14,109.14,6801.0,96.601,96.6099,96.5922,96.5922,6801.0
2017-03-31 15:30:00,109.12,109.24,109.06,109.14,19455.0,96.5745,96.6807,96.5213,96.5922,19455.0
2017-03-31 15:35:00,109.14,109.2,109.09,109.14,13607.0,96.5922,96.6453,96.5479,96.5922,13607.0
2017-03-31 15:40:00,109.13,109.18,109.09,109.12,19901.0,96.5833,96.6276,96.5479,96.5745,19901.0
2017-03-31 15:45:00,109.12,109.13,108.95,109.0,33593.0,96.5745,96.5833,96.424,96.4682,33593.0
2017-03-31 15:50:00,108.98,109.01,108.92,108.99,50366.0,96.4505,96.4771,96.3974,96.4594,50366.0
2017-03-31 15:55:00,108.99,109.0,108.85,108.88,177262.0,96.4594,96.4682,96.3355,96.362,177262.0
2017-04-03 09:30:00,108.97,109.24,108.54,109.0,22122.0,96.4417,96.6807,96.0611,96.4682,22122.0
2017-04-03 09:35:00,108.96,109.26,108.89,109.14,15135.0,96.4328,96.6984,96.3709,96.5922,15135.0
2017-04-03 09:40:00,109.15,109.15,108.93,109.06,5327.0,96.601,96.601,96.4063,96.5213,5327.0
2017-04-03 09:45:00,109.09,109.15,108.91,108.96,4080.0,96.5479,96.601,96.3886,96.4328,4080.0
2017-04-03 09:50:00,108.95,108.95,108.68,108.79,7624.0,96.424,96.424,96.185,96.2824,7624.0
2017-04-03 09:55:00,108.78,108.78,108.6,108.6,7455.0,96.2735,96.2735,96.1142,96.1142,7455.0
2017-04-03 10:00:00,108.58,108.71,108.52,108.55,12303.0,96.0965,96.2116,96.0434,96.07,12303.0
2017-04-03 10:05:00,108.56,108.57,108.32,108.46,21784.0,96.0788,96.0877,95.8664,95.9903,21784.0
2017-04-03 10:10:00,108.43,108.5,108.3,108.48,8921.0,95.9638,96.0257,95.8487,96.008,8921.0
2017-04-03 10:15:00,108.5,108.66,108.5,108.57,12884.0,96.0257,96.1673,96.0257,96.0877,12884.0
2017-04-03 10:20:00,108.58,108.7,108.57,108.7,4657.0,96.0965,96.2027,96.0877,96.2027,4657.0
2017-04-03 10:25:00,108.71,108.87,108.71,108.87,6770.0,96.2116,96.3532,96.2116,96.3532,6770.0
2017-04-03 10:30:00,108.88,108.94,108.81,108.86,10993.0,96.362,96.4151,96.3001,96.3443,10993.0
2017-04-03 10:35:00,108.84,108.85,108.68,108.77,11028.0,96.3266,96.3355,96.185,96.2647,11028.0
2017-04-03 10:40:00,108.79,108.79,108.4,108.49,10167.0,96.2824,96.2824,95.9372,96.0169,10167.0
2017-04-03 10:45:00,108.51,108.68,108.49,108.63,7626.0,96.0346,96.185,96.0169,96.1408,7626.0
2017-04-03 10:50:00,108.57,108.6,108.36,108.43,13294.0,96.0877,96.1142,95.9018,95.9638,13294.0
2017-04-03 10:55:00,108.39,108.43,108.22,108.23,12451.0,95.9284,95.9638,95.7779,95.7868,12451.0
2017-04-03 11:00:00,108.24,108.34,108.2,108.25,14864.0,95.7956,95.8841,95.7602,95.8045,14864.0
2017-04-03 11:05:00,108.26,108.26,107.98,108.13,17690.0,95.8133,95.8133,95.5655,95.6983,17690.0
2017-04-03 11:10:00,108.13,108.26,108.11,108.26,9827.0,95.6983,95.8133,95.6806,95.8133,9827.0
2017-04-03 11:15:00,108.28,108.39,108.22,108.22,8306.0,95.831,95.9284,95.7779,95.7779,8306.0
2017-04-03 11:20:00,108.23,108.23,107.97,108.06,44102.0,95.7868,95.7868,95.5567,95.6363,44102.0
2017-04-03 11:25:00,108.07,108.17,108.06,108.12,21129.0,95.6452,95.7337,95.6363,95.6894,21129.0
2017-04-03 11:30:00,108.11,108.19,108.1,108.1,8145.0,95.6806,95.7514,95.6717,95.6717,8145.0
2017-04-03 11:35:00,108.12,108.19,108.05,108.14,7730.0,95.6894,95.7514,95.6275,95.7071,7730.0
2017-04-03 11:40:00,108.14,108.19,108.06,108.1,7112.0,95.7071,95.7514,95.6363,95.6717,7112.0
2017-04-03 11:45:00,108.08,108.15,108.03,108.06,10699.0,95.654,95.716,95.6098,95.6363,10699.0
2017-04-03 11:50:00,108.04,108.17,108.02,108.17,7067.0,95.6186,95.7337,95.6009,95.7337,7067.0
2017-04-03 11:55:00,108.12,108.2,108.09,108.2,7309.0,95.6894,95.7602,95.6629,95.7602,7309.0
2017-04-03 12:00:00,108.19,108.21,108.07,108.15,10215.0,95.7514,95.7691,95.6452,95.716,10215.0
2017-04-03 12:05:00,108.15,108.25,108.11,108.25,6756.0,95.716,95.8045,95.6806,95.8045,6756.0
2017-04-03 12:10:00,108.26,108.33,108.21,108.21,2256.0,95.8133,95.8753,95.7691,95.7691,2256.0
2017-04-03 12:15:00,108.25,108.39,108.24,108.34,4628.0,95.8045,95.9284,95.7956,95.8841,4628.0
2017-04-03 12:20:00,108.36,108.51,108.32,108.5,12117.0,95.9018,96.0346,95.8664,96.0257,12117.0
2017-04-03 12:25:00,108.51,108.61,108.5,108.61,4100.0,96.0346,96.1231,96.0257,96.1231,4100.0
2017-04-03 12:30:00,108.6,108.6,108.49,108.52,5246.0,96.1142,96.1142,96.0169,96.0434,5246.0
2017-04-03 12:35:00,108.51,108.53,108.48,108.5,7300.0,96.0346,96.0523,96.008,96.0257,7300.0
2017-04-03 12:40:00,108.5,108.56,108.48,108.54,8914.0,96.0257,96.0788,96.008,96.0611,8914.0
2017-04-03 12:45:00,108.57,108.59,108.5,108.57,4689.0,96.0877,96.1054,96.0257,96.0877,4689.0
2017-04-03 12:50:00,108.55,108.55,108.49,108.54,5511.0,96.07,96.07,96.0169,96.0611,5511.0
2017-04-03 12:55:00,108.54,108.56,108.49,108.55,9372.0,96.0611,96.0788,96.0169,96.07,9372.0
2017-04-03 13:00:00,108.53,108.57,108.51,108.55,2852.0,96.0523,96.0877,96.0346,96.07,2852.0
2017-04-03 13:05:00,108.57,108.62,108.54,108.62,10342.0,96.0877,96.1319,96.0611,96.1319,10342.0
2017-04-03 13:10:00,108.6,108.71,108.6,108.7,2784.0,96.1142,96.2116,96.1142,96.2027,2784.0
2017-04-03 13:15:00,108.7,108.72,108.63,108.64,4131.0,96.2027,96.2204,96.1408,96.1496,4131.0
2017-04-03 13:20:00,108.63,108.7,108.59,108.63,12490.0,96.1408,96.2027,96.1054,96.1408,12490.0
2017-04-03 13:25:00,108.63,108.63,108.47,108.54,10108.0,96.1408,96.1408,95.9992,96.0611,10108.0
2017-04-03 13:30:00,108.52,108.55,108.48,108.51,6557.0,96.0434,96.07,96.008,96.0346,6557.0
2017-04-03 13:35:00,108.52,108.53,108.47,108.48,4635.0,96.0434,96.0523,95.9992,96.008,4635.0
2017-04-03 13:40:00,108.48,108.51,108.45,108.48,3201.0,96.008,96.0346,95.9815,96.008,3201.0
2017-04-03 13:45:00,108.47,108.54,108.42,108.42,4859.0,95.9992,96.0611,95.9549,95.9549,4859.0
2017-04-03 13:50:00,108.46,108.55,108.46,108.5,5516.0,95.9903,96.07,95.9903,96.0257,5516.0
2017-04-03 13:55:00,108.53,108.56,108.47,108.51,4907.0,96.0523,96.0788,95.9992,96.0346,4907.0
2017-04-03 14:00:00,108.53,108.55,108.44,108.47,4898.0,96.0523,96.07,95.9726,95.9992,4898.0
2017-04-03 14:05:00,108.46,108.51,108.44,108.51,7167.0,95.9903,96.0346,95.9726,96.0346,7167.0
2017-04-03 14:10:00,108.52,108.52,108.43,108.5,5039.0,96.0434,96.0434,95.9638,96.0257,5039.0
2017-04-03 14:15:00,108.51,108.51,108.33,108.36,17898.0,96.0346,96.0346,95.8753,95.9018,17898.0
2017-04-03 14:20:00,108.37,108.39,108.31,108.33,14930.0,95.9107,95.9284,95.8576,95.8753,14930.0
2017-04-03 14:25:00,108.32,108.45,108.31,108.43,9353.0,95.8664,95.9815,95.8576,95.9638,9353.0
2017-04-03 14:30:00,108.43,108.46,108.39,108.44,8907.0,95.9638,95.9903,95.9284,95.9726,8907.0
2017-04-03 14:35:00,108.44,108.48,108.42,108.48,6567.0,95.9726,96.008,95.9549,96.008,6567.0
2017-04-03 14:40:00,108.48,108.78,108.48,108.75,16865.0,96.008,96.2735,96.008,96.247,16865.0
2017-04-03 14:45:00,108.74,108.75,108.7,108.72,6951.0,96.2381,96.247,96.2027,96.2204,6951.0
2017-04-03 14:50:00,108.72,108.75,108.71,108.71,4639.0,96.2204,96.247,96.2116,96.2116,4639.0
2017-04-03 14:55:00,108.7,108.76,108.67,108.72,12430.0,96.2027,96.2558,96.1762,96.2204,12430.0
2017-04-03 15:00:00,108.72,108.78,108.68,108.68,10501.0,96.2204,96.2735,96.185,96.185,10501.0
2017-04-03 15:05:00,108.7,108.7,108.61,108.66,9274.0,96.2027,96.2027,96.1231,96.1673,9274.0
2017-04-03 15:10:00,108.67,108.85,108.66,108.83,8400.0,96.1762,96.3355,96.1673,96.3178,8400.0
2017-04-03 15:15:00,108.83,108.87,108.76,108.77,10951.0,96.3178,96.3532,96.2558,96.2647,10951.0
2017-04-03 15:20:00,108.76,108.88,108.76,108.88,8613.0,96.2558,96.362,96.2558,96.362,8613.0
2017-04-03 15:25:00,108.87,108.88,108.77,108.84,28643.0,96.3532,96.362,96.2647,96.3266,28643.0
2017-04-03 15:30:00,108.84,108.84,108.61,108.68,21405.0,96.3266,96.3266,96.1231,96.185,21405.0
2017-04-03 15:35:00,108.67,108.8,108.66,108.74,12835.0,96.1762,96.2912,96.1673,96.2381,12835.0
2017-04-03 15:40:00,108.74,108.81,108.69,108.76,28076.0,96.2381,96.3001,96.1939,96.2558,28076.0
2017-04-03 15:45:00,108.77,108.84,108.77,108.81,19738.0,96.2647,96.3266,96.2647,96.3001,19738.0
2017-04-03 15:50:00,108.81,108.87,108.77,108.83,30099.0,96.3001,96.3532,96.2647,96.3178,30099.0
2017-04-03 15:55:00,108.86,108.86,108.74,108.78,76630.0,96.3443,96.3443,96.2381,96.2735,76630.0
2017-04-04 09:30:00,108.93,109.0,108.59,108.67,19205.0,96.4063,96.4682,96.1054,96.1762,19205.0
2017-04-04 09:35:00,108.74,108.97,108.68,108.73,5111.0,96.2381,96.4417,96.185,96.2293,5111.0
2017-04-04 09:40:00,108.74,108.91,108.74,108.89,2260.0,96.2381,96.3886,96.2381,96.3709,2260.0
2017-04-04 09:45:00,108.91,108.99,108.81,108.84,3331.0,96.3886,96.4594,96.3001,96.3266,3331.0
2017-04-04 09:50:00,108.89,108.93,108.8,108.84,2115.0,96.3709,96.4063,96.2912,96.3266,2115.0
2017-04-04 09:55:00,108.8,109.0,108.8,108.95,5563.0,96.2912,96.4682,96.2912,96.424,5563.0
2017-04-04 10:00:00,108.93,108.96,108.79,108.82,8580.0,96.4063,96.4328,96.2824,96.3089,8580.0
2017-04-04 10:05:00,108.79,108.84,108.69,108.71,24331.0,96.2824,96.3266,96.1939,96.2116,24331.0
2017-04-04 10:10:00,108.74,108.74,108.5,108.55,18274.0,96.2381,96.2381,96.0257,96.07,18274.0
2017-04-04 10:15:00,108.56,108.66,108.54,108.61,13880.0,96.0788,96.1673,96.0611,96.1231,13880.0
2017-04-04 10:20:00,108.62,108.84,108.62,108.78,4647.0,96.1319,96.3266,96.1319,96.2735,4647.0
2017-04-04 10:25:00,108.75,108.91,108.75,108.87,5830.0,96.247,96.3886,96.247,96.3532,5830.0
2017-04-04 10:30:00,108.87,109.13,108.86,109.07,17757.0,96.3532,96.5833,96.3443,96.5302,17757.0
2017-04-04 10:35:00,109.06,109.14,109.05,109.12,10102.0,96.5213,96.5922,96.5125,96.5745,10102.0
2017-04-04 10:40:00,109.11,109.2,109.08,109.09,7134.0,96.5656,96.6453,96.539,96.5479,7134.0
2017-04-04 10:45:00,109.06,109.1,108.99,109.02,8051.0,96.5213,96.5567,96.4594,96.4859,8051.0
2017-04-04 10:50:00,109.0,109.06,108.95,108.99,3858.0,96.4682,96.5213,96.424,96.4594,3858.0
2017-04-04 10:55:00,109.0,109.16,109.0,109.14,8504.0,96.4682,96.6099,96.4682,96.5922,8504.0
2017-04-04 11:00:00,109.12,109.23,109.09,109.23,9315.0,96.5745,96.6718,96.5479,96.6718,9315.0
2017-04-04 11:05:00,109.26,109.31,109.2,109.31,7194.0,96.6984,96.7426,96.6453,96.7426,7194.0
2017-04-04 11:10:00,109.31,109.35,109.27,109.32,7430.0,96.7426,96.778,96.7072,96.7515,7430.0
2017-04-04 11:15:00,109.31,109.37,109.27,109.36,9565.0,96.7426,96.7957,96.7072,96.7869,9565.0
2017-04-04 11:20:00,109.36,109.51,109.34,109.51,13653.0,96.7869,96.9196,96.7692,96.9196,13653.0
2017-04-04 11:25:00,109.51,109.6,109.45,109.47,18231.0,96.9196,96.9993,96.8665,96.8842,18231.0
2017-04-04 11:30:00,109.43,109.43,109.36,109.39,13100.0,96.8488,96.8488,96.7869,96.8134,13100.0
2017-04-04 11:35:00,109.39,109.51,109.39,109.48,25875.0,96.8134,96.9196,96.8134,96.8931,25875.0
2017-04-04 11:40:00,109.48,109.52,109.42,109.43,9821.0,96.8931,96.9285,96.84,96.8488,9821.0
2017-04-04 11:45:00,109.4,109.55,109.4,109.51,10987.0,96.8223,96.955,96.8223,96.9196,10987.0
2017-04-04 11:50:00,109.51,109.52,109.4,109.4,6917.0,96.9196,96.9285,96.8223,96.8223,6917.0
2017-04-04 11:55:00,109.39,109.5,109.37,109.45,6480.0,96.8134,96.9108,96.7957,96.8665,6480.0
2017-04-04 12:00:00,109.45,109.45,109.33,109.33,4420.0,96.8665,96.8665,96.7603,96.7603,4420.0
2017-04-04 12:05:00,109.29,109.35,109.27,109.27,3918.0,96.7249,96.778,96.7072,96.7072,3918.0
2017-04-04 12:10:00,109.3,109.36,109.3,109.36,3891.0,96.7338,96.7869,96.7338,96.7869,3891.0
2017-04-04 12:15:00,109.36,109.4,109.34,109.4,4985.0,96.7869,96.8223,96.7692,96.8223,4985.0
2017-04-04 12:20:00,109.39,109.39,109.3,109.35,5623.0,96.8134,96.8134,96.7338,96.778,5623.0
2017-04-04 12:25:00,109.36,109.36,109.32,109.36,5701.0,96.7869,96.7869,96.7515,96.7869,5701.0
2017-04-04 12:30:00,109.35,109.35,109.25,109.28,7436.0,96.778,96.778,96.6895,96.7161,7436.0
2017-04-04 12:35:00,109.28,109.28,109.18,109.2,6063.0,96.7161,96.7161,96.6276,96.6453,6063.0
2017-04-04 12:40:00,109.22,109.27,109.22,109.26,5612.0,96.663,96.7072,96.663,96.6984,5612.0
2017-04-04 12:45:00,109.25,109.25,109.12,109.17,3377.0,96.6895,96.6895,96.5745,96.6187,3377.0
2017-04-04 12:50:00,109.14,109.19,109.13,109.14,2800.0,96.5922,96.6364,96.5833,96.5922,2800.0
2017-04-04 12:55:00,109.17,109.22,109.16,109.21,3186.0,96.6187,96.663,96.6099,96.6541,3186.0
2017-04-04 13:00:00,109.23,109.23,109.14,109.19,5341.0,96.6718,96.6718,96.5922,96.6364,5341.0
2017-04-04 13:05:00,109.18,109.22,109.13,109.22,2624.0,96.6276,96.663,96.5833,96.663,2624.0
2017-04-04 13:10:00,109.22,109.28,109.21,109.26,4559.0,96.663,96.7161,96.6541,96.6984,4559.0
2017-04-04 13:15:00,109.28,109.34,109.27,109.34,3347.0,96.7161,96.7692,96.7072,96.7692,3347.0
2017-04-04 13:20:00,109.34,109.39,109.31,109.33,7359.0,96.7692,96.8134,96.7426,96.7603,7359.0
2017-04-04 13:25:00,109.34,109.35,109.3,109.32,4708.0,96.7692,96.778,96.7338,96.7515,4708.0
2017-04-04 13:30:00,109.32,109.36,109.31,109.36,2059.0,96.7515,96.7869,96.7426,96.7869,2059.0
2017-04-04 13:35:00,109.37,109.37,109.34,109.37,3774.0,96.7957,96.7957,96.7692,96.7957,3774.0
2017-04-04 13:40:00,109.38,109.44,109.35,109.43,8131.0,96.8046,96.8577,96.778,96.8488,8131.0
2017-04-04 13:45:00,109.43,109.44,109.35,109.42,10584.0,96.8488,96.8577,96.778,96.84,10584.0
2017-04-04 13:50:00,109.41,109.48,109.39,109.48,26100.0,96.8311,96.8931,96.8134,96.8931,26100.0
2017-04-04 13:55:00,109.46,109.5,109.44,109.47,6400.0,96.8754,96.9108,96.8577,96.8842,6400.0
2017-04-04 14:00:00,109.45,109.48,109.42,109.44,7229.0,96.8665,96.8931,96.84,96.8577,7229.0
2017-04-04 14:05:00,109.44,109.63,109.43,109.55,18827.0,96.8577,97.0258,96.8488,96.955,18827.0
2017-04-04 14:10:00,109.54,109.55,109.46,109.51,5986.0,96.9462,96.955,96.8754,96.9196,5986.0
2017-04-04 14:15:00,109.5,109.56,109.49,109.52,4261.0,96.9108,96.9639,96.9019,96.9285,4261.0
2017-04-04 14:20:00,109.5,109.53,109.44,109.52,3723.0,96.9108,96.9373,96.8577,96.9285,3723.0
2017-04-04 14:25:00,109.53,109.59,109.53,109.57,7643.0,96.9373,96.9904,96.9373,96.9727,7643.0
2017-04-04 14:30:00,109.59,109.62,109.57,109.59,4971.0,96.9904,97.017,96.9727,96.9904,4971.0
2017-04-04 14:35:00,109.57,109.6,109.5,109.55,8264.0,96.9727,96.9993,96.9108,96.955,8264.0
2017-04-04 14:40:00,109.55,109.61,109.55,109.58,13027.0,96.955,97.0081,96.955,96.9816,13027.0
2017-04-04 14:45:00,109.56,109.56,109.48,109.51,4742.0,96.9639,96.9639,96.8931,96.9196,4742.0
2017-04-04 14:50:00,109.48,109.51,109.47,109.51,6147.0,96.8931,96.9196,96.8842,96.9196,6147.0
2017-04-04 14:55:00,109.52,109.53,109.48,109.48,12806.0,96.9285,96.9373,96.8931,96.8931,12806.0
2017-04-04 15:00:00,109.48,109.52,109.47,109.51,8012.0,96.8931,96.9285,96.8842,96.9196,8012.0
2017-04-04 15:05:00,109.52,109.54,109.5,109.52,9747.0,96.9285,96.9462,96.9108,96.9285,9747.0
2017-04-04 15:10:00,109.52,109.56,109.5,109.5,34217.0,96.9285,96.9639,96.9108,96.9108,34217.0
2017-04-04 15:15:00,109.49,109.5,109.42,109.48,11235.0,96.9019,96.9108,96.84,96.8931,11235.0
2017-04-04 15:20:00,109.48,109.49,109.43,109.48,11968.0,96.8931,96.9019,96.8488,96.8931,11968.0
2017-04-04 15:25:00,109.48,109.52,109.44,109.46,12849.0,96.8931,96.9285,96.8577,96.8754,12849.0
2017-04-04 15:30:00,109.46,109.54,109.46,109.51,40302.0,96.8754,96.9462,96.8754,96.9196,40302.0
2017-04-04 15:35:00,109.5,109.51,109.46,109.48,28813.0,96.9108,96.9196,96.8754,96.8931,28813.0
2017-04-04 15:40:00,109.48,109.5,109.46,109.46,36146.0,96.8931,96.9108,96.8754,96.8754,36146.0
2017-04-04 15:45:00,109.46,109.49,109.44,109.46,67723.0,96.8754,96.9019,96.8577,96.8754,67723.0
2017-04-04 15:50:00,109.46,109.47,109.43,109.45,41509.0,96.8754,96.8842,96.8488,96.8665,41509.0
2017-04-04 15:55:00,109.45,109.54,109.45,109.48,97077.0,96.8665,96.9462,96.8665,96.8931,97077.0
2017-04-05 09:30:00,110.0,110.26,109.72,109.98,31015.0,97.3533,97.5834,97.1055,97.3356,31015.0
2017-04-05 09:35:00,110.11,110.44,110.07,110.44,38918.0,97.4506,97.7427,97.4152,97.7427,38918.0
2017-04-05 09:40:00,110.45,110.69,110.35,110.53,29037.0,97.7515,97.9639,97.663,97.8223,29037.0
2017-04-05 09:45:00,110.5,110.64,110.41,110.54,21091.0,97.7958,97.9197,97.7161,97.8312,21091.0
2017-04-05 09:50:00,110.55,110.6,110.48,110.59,7101.0,97.84,97.8843,97.7781,97.8754,7101.0
2017-04-05 09:55:00,110.58,110.97,110.54,110.94,33390.0,97.8666,98.2118,97.8312,98.1852,33390.0
2017-04-05 10:00:00,110.94,111.04,110.85,110.99,31552.0,98.1852,98.2737,98.1056,98.2295,31552.0
2017-04-05 10:05:00,110.99,111.01,110.92,110.92,12430.0,98.2295,98.2472,98.1675,98.1675,12430.0
2017-04-05 10:10:00,110.95,110.98,110.74,110.79,13679.0,98.1941,98.2206,98.0082,98.0525,13679.0
2017-04-05 10:15:00,110.76,111.0,110.76,110.94,5091.0,98.0259,98.2383,98.0259,98.1852,5091.0
2017-04-05 10:20:00,110.94,111.0,110.9,110.9,7369.0,98.1852,98.2383,98.1498,98.1498,7369.0
2017-04-05 10:25:00,110.89,110.89,110.78,110.78,5267.0,98.141,98.141,98.0436,98.0436,5267.0
2017-04-05 10:30:00,110.77,110.77,110.45,110.48,9704.0,98.0347,98.0347,97.7515,97.7781,9704.0
2017-04-05 10:35:00,110.49,110.53,110.34,110.38,10326.0,97.7869,97.8223,97.6542,97.6896,10326.0
2017-04-05 10:40:00,110.39,110.54,110.39,110.49,6905.0,97.6984,97.8312,97.6984,97.7869,6905.0
2017-04-05 10:45:00,110.5,110.52,110.42,110.42,7900.0,97.7958,97.8135,97.725,97.725,7900.0
2017-04-05 10:50:00,110.37,110.53,110.35,110.53,7322.0,97.6807,97.8223,97.663,97.8223,7322.0
2017-04-05 10:55:00,110.57,110.6,110.4,110.5,12875.0,97.8577,97.8843,97.7073,97.7958,12875.0
2017-04-05 11:00:00,110.47,110.53,110.42,110.44,6507.0,97.7692,97.8223,97.725,97.7427,6507.0
2017-04-05 11:05:00,110.42,110.42,110.18,110.21,6127.0,97.725,97.725,97.5126,97.5391,6127.0
2017-04-05 11:10:00,110.21,110.38,110.21,110.37,6705.0,97.5391,97.6896,97.5391,97.6807,6705.0
2017-04-05 11:15:00,110.36,110.41,110.31,110.39,13791.0,97.6719,97.7161,97.6276,97.6984,13791.0
2017-04-05 11:20:00,110.39,110.39,110.21,110.21,20630.0,97.6984,97.6984,97.5391,97.5391,20630.0
2017-04-05 11:25:00,110.19,110.27,110.19,110.23,15381.0,97.5214,97.5922,97.5214,97.5568,15381.0
2017-04-05 11:30:00,110.21,110.44,110.19,110.39,12049.0,97.5391,97.7427,97.5214,97.6984,12049.0
2017-04-05 11:35:00,110.36,110.47,110.34,110.47,3274.0,97.6719,97.7692,97.6542,97.7692,3274.0
2017-04-05 11:40:00,110.49,110.61,110.49,110.59,8084.0,97.7869,97.8931,97.7869,97.8754,8084.0
2017-04-05 11:45:00,110.6,110.64,110.57,110.62,3939.0,97.8843,97.9197,97.8577,97.902,3939.0
2017-04-05 11:50:00,110.62,110.65,110.58,110.62,6221.0,97.902,97.9285,97.8666,97.902,6221.0
2017-04-05 11:55:00,110.6,110.62,110.49,110.49,5691.0,97.8843,97.902,97.7869,97.7869,5691.0
2017-04-05 12:00:00,110.49,110.52,110.45,110.49,4852.0,97.7869,97.8135,97.7515,97.7869,4852.0
2017-04-05 12:05:00,110.5,110.59,110.33,110.33,10968.0,97.7958,97.8754,97.6453,97.6453,10968.0
2017-04-05 12:10:00,110.34,110.38,110.25,110.28,25594.0,97.6542,97.6896,97.5745,97.6011,25594.0
2017-04-05 12:15:00,110.27,110.39,110.25,110.39,8572.0,97.5922,97.6984,97.5745,97.6984,8572.0
2017-04-05 12:20:00,110.41,110.46,110.37,110.43,2700.0,97.7161,97.7604,97.6807,97.7338,2700.0
2017-04-05 12:25:00,110.45,110.46,110.41,110.43,3658.0,97.7515,97.7604,97.7161,97.7338,3658.0
2017-04-05 12:30:00,110.45,110.48,110.4,110.48,5999.0,97.7515,97.7781,97.7073,97.7781,5999.0
2017-04-05 12:35:00,110.47,110.5,110.46,110.5,619.0,97.7692,97.7958,97.7604,97.7958,619.0
2017-04-05 12:40:00,110.47,110.52,110.46,110.48,3040.0,97.7692,97.8135,97.7604,97.7781,3040.0
2017-04-05 12:45:00,110.48,110.51,110.46,110.46,11367.0,97.7781,97.8046,97.7604,97.7604,11367.0
2017-04-05 12:50:00,110.46,110.54,110.46,110.52,4890.0,97.7604,97.8312,97.7604,97.8135,4890.0
2017-04-05 12:55:00,110.5,110.71,110.5,110.55,21615.0,97.7958,97.9816,97.7958,97.84,21615.0
2017-04-05 13:00:00,110.56,110.64,110.55,110.62,10043.0,97.8489,97.9197,97.84,97.902,10043.0
2017-04-05 13:05:00,110.64,110.68,110.58,110.58,6853.0,97.9197,97.9551,97.8666,97.8666,6853.0
2017-04-05 13:10:00,110.61,110.61,110.57,110.58,4012.0,97.8931,97.8931,97.8577,97.8666,4012.0
2017-04-05 13:15:00,110.6,110.62,110.57,110.6,11724.0,97.8843,97.902,97.8577,97.8843,11724.0
2017-04-05 13:20:00,110.62,110.64,110.58,110.64,9399.0,97.902,97.9197,97.8666,97.9197,9399.0
2017-04-05 13:25:00,110.64,110.73,110.59,110.66,19035.0,97.9197,97.9993,97.8754,97.9374,19035.0
2017-04-05 13:30:00,110.66,110.78,110.65,110.69,19778.0,97.9374,98.0436,97.9285,97.9639,19778.0
2017-04-05 13:35:00,110.71,110.76,110.68,110.71,10317.0,97.9816,98.0259,97.9551,97.9816,10317.0
2017-04-05 13:40:00,110.69,110.69,110.57,110.57,5701.0,97.9639,97.9639,97.8577,97.8577,5701.0
2017-04-05 13:45:00,110.59,110.62,110.57,110.59,6419.0,97.8754,97.902,97.8577,97.8754,6419.0
2017-04-05 13:50:00,110.6,110.61,110.58,110.59,6005.0,97.8843,97.8931,97.8666,97.8754,6005.0
2017-04-05 13:55:00,110.59,110.65,110.57,110.65,16366.0,97.8754,97.9285,97.8577,97.9285,16366.0
2017-04-05 14:00:00,110.63,110.63,110.41,110.41,18390.0,97.9108,97.9108,97.7161,97.7161,18390.0
2017-04-05 14:05:00,110.44,110.45,110.4,110.4,18880.0,97.7427,97.7515,97.7073,97.7073,18880.0
2017-04-05 14:10:00,110.4,110.44,110.31,110.33,6621.0,97.7073,97.7427,97.6276,97.6453,6621.0
2017-04-05 14:15:00,110.31,110.36,110.25,110.3,6029.0,97.6276,97.6719,97.5745,97.6188,6029.0
2017-04-05 14:20:00,110.32,110.35,110.22,110.22,6741.0,97.6365,97.663,97.548,97.548,6741.0
2017-04-05 14:25:00,110.22,110.29,110.21,110.27,4801.0,97.548,97.6099,97.5391,97.5922,4801.0
2017-04-05 14:30:00,110.27,110.29,110.16,110.16,5973.0,97.5922,97.6099,97.4949,97.4949,5973.0
2017-04-05 14:35:00,110.14,110.19,110.03,110.05,9170.0,97.4772,97.5214,97.3798,97.3975,9170.0
2017-04-05 14:40:00,110.03,110.16,110.0,110.16,6230.0,97.3798,97.4949,97.3533,97.4949,6230.0
2017-04-05 14:45:00,110.16,110.17,110.0,110.0,8127.0,97.4949,97.5037,97.3533,97.3533,8127.0
2017-04-05 14:50:00,110.03,110.05,109.82,109.83,9245.0,97.3798,97.3975,97.194,97.2028,9245.0
2017-04-05 14:55:00,109.84,109.88,109.81,109.84,4835.0,97.2117,97.2471,97.1851,97.2117,4835.0
2017-04-05 15:00:00,109.84,109.98,109.77,109.89,12651.0,97.2117,97.3356,97.1497,97.2559,12651.0
2017-04-05 15:05:00,109.88,109.9,109.76,109.76,13418.0,97.2471,97.2648,97.1409,97.1409,13418.0
2017-04-05 15:10:00,109.79,109.79,109.58,109.58,7570.0,97.1674,97.1674,96.9816,96.9816,7570.0
2017-04-05 15:15:00,109.58,109.61,109.48,109.57,16303.0,96.9816,97.0081,96.8931,96.9727,16303.0
2017-04-05 15:20:00,109.56,109.56,109.23,109.31,16109.0,96.9639,96.9639,96.6718,96.7426,16109.0
2017-04-05 15:25:00,109.3,109.34,109.17,109.32,17773.0,96.7338,96.7692,96.6187,96.7515,17773.0
2017-04-05 15:30:00,109.31,109.33,108.93,108.98,25522.0,96.7426,96.7603,96.4063,96.4505,25522.0
2017-04-05 15:35:00,108.99,109.18,108.97,109.17,13339.0,96.4594,96.6276,96.4417,96.6187,13339.0
2017-04-05 15:40:00,109.17,109.26,109.14,109.25,32343.0,96.6187,96.6984,96.5922,96.6895,32343.0
2017-04-05 15:45:00,109.25,109.29,109.13,109.16,29159.0,96.6895,96.7249,96.5833,96.6099,29159.0
2017-04-05 15:50:00,109.13,109.42,109.13,109.39,39116.0,96.5833,96.84,96.5833,96.8134,39116.0
2017-04-05 15:55:00,109.39,109.41,109.21,109.24,76432.0,96.8134,96.8311,96.6541,96.6807,76432.0
2017-04-06 09:30:00,109.62,109.86,109.2,109.45,28096.0,97.017,97.2294,96.6453,96.8665,28096.0
2017-04-06 09:35:00,109.3,109.92,109.3,109.88,6685.0,96.7338,97.2825,96.7338,97.2471,6685.0
2017-04-06 09:40:00,109.92,110.01,109.83,109.91,22421.0,97.2825,97.3621,97.2028,97.2736,22421.0
2017-04-06 09:45:00,109.9,109.9,109.28,109.55,25849.0,97.2648,97.2648,96.7161,96.955,25849.0
2017-04-06 09:50:00,109.62,109.98,109.61,109.98,7494.0,97.017,97.3356,97.0081,97.3356,7494.0
2017-04-06 09:55:00,110.0,110.15,110.0,110.1,18201.0,97.3533,97.486,97.3533,97.4418,18201.0
2017-04-06 10:00:00,110.11,110.2,110.09,110.18,10744.0,97.4506,97.5303,97.4329,97.5126,10744.0
2017-04-06 10:05:00,110.15,110.29,110.13,110.27,17974.0,97.486,97.6099,97.4683,97.5922,17974.0
2017-04-06 10:10:00,110.27,110.34,110.14,110.15,10481.0,97.5922,97.6542,97.4772,97.486,10481.0
2017-04-06 10:15:00,110.2,110.25,110.13,110.13,5775.0,97.5303,97.5745,97.4683,97.4683,5775.0
2017-04-06 10:20:00,110.16,110.27,110.14,110.19,12840.0,97.4949,97.5922,97.4772,97.5214,12840.0
2017-04-06 10:25:00,110.15,110.3,110.01,110.24,13998.0,97.486,97.6188,97.3621,97.5657,13998.0
2017-04-06 10:30:00,110.28,110.4,110.26,110.3,13229.0,97.6011,97.7073,97.5834,97.6188,13229.0
2017-04-06 10:35:00,110.32,110.42,110.32,110.39,10837.0,97.6365,97.725,97.6365,97.6984,10837.0
2017-04-06 10:40:00,110.37,110.38,110.11,110.17,7955.0,97.6807,97.6896,97.4506,97.5037,7955.0
2017-04-06 10:45:00,110.18,110.31,110.18,110.3,6061.0,97.5126,97.6276,97.5126,97.6188,6061.0
2017-04-06 10:50:00,110.29,110.29,110.13,110.13,10695.0,97.6099,97.6099,97.4683,97.4683,10695.0
2017-04-06 10:55:00,110.15,110.27,110.13,110.13,10427.0,97.486,97.5922,97.4683,97.4683,10427.0
2017-04-06 11:00:00,110.12,110.3,110.12,110.28,4562.0,97.4595,97.6188,97.4595,97.6011,4562.0
2017-04-06 11:05:00,110.24,110.34,110.22,110.33,10377.0,97.5657,97.6542,97.548,97.6453,10377.0
2017-04-06 11:10:00,110.34,110.36,110.3,110.32,13420.0,97.6542,97.6719,97.6188,97.6365,13420.0
2017-04-06 11:15:00,110.32,110.53,110.31,110.5,16298.0,97.6365,97.8223,97.6276,97.7958,16298.0
2017-04-06 11:20:00,110.5,110.6,110.45,110.59,15625.0,97.7958,97.8843,97.7515,97.8754,15625.0
2017-04-06 11:25:00,110.59,110.64,110.47,110.49,22358.0,97.8754,97.9197,97.7692,97.7869,22358.0
2017-04-06 11:30:00,110.49,110.58,110.47,110.53,12609.0,97.7869,97.8666,97.7692,97.8223,12609.0
2017-04-06 11:35:00,110.52,110.57,110.48,110.52,12374.0,97.8135,97.8577,97.7781,97.8135,12374.0
2017-04-06 11:40:00,110.51,110.57,110.51,110.56,7685.0,97.8046,97.8577,97.8046,97.8489,7685.0
2017-04-06 11:45:00,110.56,110.64,110.55,110.63,12582.0,97.8489,97.9197,97.84,97.9108,12582.0
2017-04-06 11:50:00,110.64,110.64,110.48,110.51,14146.0,97.9197,97.9197,97.7781,97.8046,14146.0
2017-04-06 11:55:00,110.51,110.62,110.47,110.5,17109.0,97.8046,97.902,97.7692,97.7958,17109.0
2017-04-06 12:00:00,110.5,110.64,110.5,110.58,13509.0,97.7958,97.9197,97.7958,97.8666,13509.0
2017-04-06 12:05:00,110.61,110.61,110.39,110.41,10010.0,97.8931,97.8931,97.6984,97.7161,10010.0
2017-04-06 12:10:00,110.45,110.49,110.42,110.47,5857.0,97.7515,97.7869,97.725,97.7692,5857.0
2017-04-06 12:15:00,110.47,110.56,110.44,110.53,8580.0,97.7692,97.8489,97.7427,97.8223,8580.0
2017-04-06 12:20:00,110.55,110.65,110.53,110.56,7784.0,97.84,97.9285,97.8223,97.8489,7784.0
2017-04-06 12:25:00,110.56,110.57,110.5,110.54,7407.0,97.8489,97.8577,97.7958,97.8312,7407.0
2017-04-06 12:30:00,110.52,110.58,110.52,110.54,7090.0,97.8135,97.8666,97.8135,97.8312,7090.0
2017-04-06 12:35:00,110.55,110.55,110.29,110.31,24417.0,97.84,97.84,97.6099,97.6276,24417.0
2017-04-06 12:40:00,110.3,110.34,110.18,110.25,17403.0,97.6188,97.6542,97.5126,97.5745,17403.0
2017-04-06 12:45:00,110.25,110.39,110.22,110.39,13392.0,97.5745,97.6984,97.548,97.6984,13392.0
2017-04-06 12:50:00,110.41,110.52,110.38,110.49,6256.0,97.7161,97.8135,97.6896,97.7869,6256.0
2017-04-06 12:55:00,110.48,110.54,110.46,110.51,8739.0,97.7781,97.8312,97.7604,97.8046,8739.0
2017-04-06 13:00:00,110.52,110.53,110.45,110.52,9482.0,97.8135,97.8223,97.7515,97.8135,9482.0
2017-04-06 13:05:00,110.51,110.6,110.46,110.6,7339.0,97.8046,97.8843,97.7604,97.8843,7339.0
2017-04-06 13:10:00,110.62,110.75,110.59,110.7,10185.0,97.902,98.017,97.8754,97.9728,10185.0
2017-04-06 13:15:00,110.71,110.87,110.68,110.75,23789.0,97.9816,98.1233,97.9551,98.017,23789.0
2017-04-06 13:20:00,110.71,110.78,110.7,110.76,9143.0,97.9816,98.0436,97.9728,98.0259,9143.0
2017-04-06 13:25:00,110.76,110.88,110.74,110.87,14756.0,98.0259,98.1321,98.0082,98.1233,14756.0
2017-04-06 13:30:00,110.84,110.89,110.77,110.8,11955.0,98.0967,98.141,98.0347,98.0613,11955.0
2017-04-06 13:35:00,110.82,110.82,110.61,110.62,6325.0,98.079,98.079,97.8931,97.902,6325.0
2017-04-06 13:40:00,110.61,110.67,110.59,110.59,11714.0,97.8931,97.9462,97.8754,97.8754,11714.0
2017-04-06 13:45:00,110.56,110.6,110.52,110.6,10331.0,97.8489,97.8843,97.8135,97.8843,10331.0
2017-04-06 13:50:00,110.6,110.7,110.58,110.7,9349.0,97.8843,97.9728,97.8666,97.9728,9349.0
2017-04-06 13:55:00,110.68,110.69,110.53,110.6,15165.0,97.9551,97.9639,97.8223,97.8843,15165.0
2017-04-06 14:00:00,110.59,110.65,110.57,110.62,17292.0,97.8754,97.9285,97.8577,97.902,17292.0
2017-04-06 14:05:00,110.62,110.65,110.5,110.5,9525.0,97.902,97.9285,97.7958,97.7958,9525.0
2017-04-06 14:10:00,110.49,110.53,110.45,110.48,7980.0,97.7869,97.8223,97.7515,97.7781,7980.0
2017-04-06 14:15:00,110.49,110.6,110.49,110.58,40166.0,97.7869,97.8843,97.7869,97.8666,40166.0
2017-04-06 14:20:00,110.57,110.6,110.57,110.59,5663.0,97.8577,97.8843,97.8577,97.8754,5663.0
2017-04-06 14:25:00,110.58,110.58,110.25,110.25,17952.0,97.8666,97.8666,97.5745,97.5745,17952.0
2017-04-06 14:30:00,110.26,110.32,110.24,110.29,13336.0,97.5834,97.6365,97.5657,97.6099,13336.0
2017-04-06 14:35:00,110.32,110.47,110.3,110.41,7080.0,97.6365,97.7692,97.6188,97.7161,7080.0
2017-04-06 14:40:00,110.41,110.54,110.38,110.53,7690.0,97.7161,97.8312,97.6896,97.8223,7690.0
2017-04-06 14:45:00,110.53,110.55,110.23,110.26,9434.0,97.8223,97.84,97.5568,97.5834,9434.0
2017-04-06 14:50:00,110.29,110.36,110.21,110.29,6179.0,97.6099,97.6719,97.5391,97.6099,6179.0
2017-04-06 14:55:00,110.29,110.3,110.14,110.2,19069.0,97.6099,97.6188,97.4772,97.5303,19069.0
2017-04-06 15:00:00,110.22,110.29,110.21,110.26,7883.0,97.548,97.6099,97.5391,97.5834,7883.0
2017-04-06 15:05:00,110.25,110.35,110.18,110.3,13134.0,97.5745,97.663,97.5126,97.6188,13134.0
2017-04-06 15:10:00,110.31,110.39,110.3,110.39,10251.0,97.6276,97.6984,97.6188,97.6984,10251.0
2017-04-06 15:15:00,110.41,110.57,110.38,110.48,16673.0,97.7161,97.8577,97.6896,97.7781,16673.0
2017-04-06 15:20:00,110.49,110.52,110.37,110.4,12381.0,97.7869,97.8135,97.6807,97.7073,12381.0
2017-04-06 15:25:00,110.4,110.51,110.37,110.44,14761.0,97.7073,97.8046,97.6807,97.7427,14761.0
2017-04-06 15:30:00,110.45,110.46,110.32,110.36,15980.0,97.7515,97.7604,97.6365,97.6719,15980.0
2017-04-06 15:35:00,110.38,110.47,110.36,110.37,29480.0,97.6896,97.7692,97.6719,97.6807,29480.0
2017-04-06 15:40:00,110.37,110.41,110.32,110.32,47425.0,97.6807,97.7161,97.6365,97.6365,47425.0
2017-04-06 15:45:00,110.32,110.38,110.17,110.26,75344.0,97.6365,97.6896,97.5037,97.5834,75344.0
2017-04-06 15:50:00,110.24,110.36,110.23,110.33,42148.0,97.5657,97.6719,97.5568,97.6453,42148.0
2017-04-06 15:55:00,110.33,110.48,110.31,110.44,90445.0,97.6453,97.7781,97.6276,97.7427,90445.0
2017-04-07 09:30:00,110.38,110.59,110.29,110.43,22556.0,97.6896,97.8754,97.6099,97.7338,22556.0
2017-04-07 09:35:00,110.5,110.84,110.46,110.64,7030.0,97.7958,98.0967,97.7604,97.9197,7030.0
2017-04-07 09:40:00,110.64,110.69,110.56,110.63,7328.0,97.9197,97.9639,97.8489,97.9108,7328.0
2017-04-07 09:45:00,110.59,110.59,110.35,110.39,12023.0,97.8754,97.8754,97.663,97.6984,12023.0
2017-04-07 09:50:00,110.41,110.41,110.11,110.11,10428.0,97.7161,97.7161,97.4506,97.4506,10428.0
2017-04-07 09:55:00,110.11,110.17,109.88,109.99,12108.0,97.4506,97.5037,97.2471,97.3444,12108.0
2017-04-07 10:00:00,110.05,110.21,110.0,110.19,5100.0,97.3975,97.5391,97.3533,97.5214,5100.0
2017-04-07 10:05:00,110.26,110.45,109.98,110.43,28059.0,97.5834,97.7515,97.3356,97.7338,28059.0
2017-04-07 10:10:00,110.5,110.75,110.5,110.6,11701.0,97.7958,98.017,97.7958,97.8843,11701.0
2017-04-07 10:15:00,110.59,110.67,110.49,110.67,9131.0,97.8754,97.9462,97.7869,97.9462,9131.0
2017-04-07 10:20:00,110.7,110.83,110.68,110.72,11655.0,97.9728,98.0879,97.9551,97.9905,11655.0
2017-04-07 10:25:00,110.72,110.79,110.64,110.64,17270.0,97.9905,98.0525,97.9197,97.9197,17270.0
2017-04-07 10:30:00,110.67,110.72,110.44,110.52,20528.0,97.9462,97.9905,97.7427,97.8135,20528.0
2017-04-07 10:35:00,110.52,110.62,110.49,110.61,10248.0,97.8135,97.902,97.7869,97.8931,10248.0
2017-04-07 10:40:00,110.58,110.63,110.43,110.44,5326.0,97.8666,97.9108,97.7338,97.7427,5326.0
2017-04-07 10:45:00,110.44,110.45,110.23,110.3,8363.0,97.7427,97.7515,97.5568,97.6188,8363.0
2017-04-07 10:50:00,110.29,110.29,110.14,110.22,7468.0,97.6099,97.6099,97.4772,97.548,7468.0
2017-04-07 10:55:00,110.29,110.29,110.14,110.24,6033.0,97.6099,97.6099,97.4772,97.5657,6033.0
2017-04-07 11:00:00,110.26,110.4,110.2,110.24,16639.0,97.5834,97.7073,97.5303,97.5657,16639.0
2017-04-07 11:05:00,110.28,110.28,110.13,110.2,11901.0,97.6011,97.6011,97.4683,97.5303,11901.0
2017-04-07 11:10:00,110.19,110.19,109.99,110.07,16669.0,97.5214,97.5214,97.3444,97.4152,16669.0
2017-04-07 11:15:00,110.08,110.16,110.03,110.14,7061.0,97.4241,97.4949,97.3798,97.4772,7061.0
2017-04-07 11:20:00,110.17,110.32,110.14,110.31,4450.0,97.5037,97.6365,97.4772,97.6276,4450.0
2017-04-07 11:25:00,110.26,110.35,110.24,110.27,3500.0,97.5834,97.663,97.5657,97.5922,3500.0
2017-04-07 11:30:00,110.25,110.36,110.22,110.3,6690.0,97.5745,97.6719,97.548,97.6188,6690.0
2017-04-07 11:35:00,110.3,110.3,110.11,110.16,4446.0,97.6188,97.6188,97.4506,97.4949,4446.0
2017-04-07 11:40:00,110.18,110.22,110.12,110.14,4353.0,97.5126,97.548,97.4595,97.4772,4353.0
2017-04-07 11:45:00,110.18,110.25,110.16,110.23,9552.0,97.5126,97.5745,97.4949,97.5568,9552.0
2017-04-07 11:50:00,110.2,110.25,110.19,110.25,3552.0,97.5303,97.5745,97.5214,97.5745,3552.0
2017-04-07 11:55:00,110.26,110.27,110.11,110.13,5636.0,97.5834,97.5922,97.4506,97.4683,5636.0
2017-04-07 12:00:00,110.19,110.29,110.15,110.27,5143.0,97.5214,97.6099,97.486,97.5922,5143.0
2017-04-07 12:05:00,110.27,110.33,110.23,110.33,3901.0,97.5922,97.6453,97.5568,97.6453,3901.0
2017-04-07 12:10:00,110.34,110.4,110.31,110.36,14500.0,97.6542,97.7073,97.6276,97.6719,14500.0
2017-04-07 12:15:00,110.38,110.39,110.24,110.24,5206.0,97.6896,97.6984,97.5657,97.5657,5206.0
2017-04-07 12:20:00,110.27,110.3,110.23,110.25,5199.0,97.5922,97.6188,97.5568,97.5745,5199.0
2017-04-07 12:25:00,110.3,110.41,110.2,110.31,19867.0,97.6188,97.7161,97.5303,97.6276,19867.0
2017-04-07 12:30:00,110.29,110.37,110.28,110.28,2962.0,97.6099,97.6807,97.6011,97.6011,2962.0
2017-04-07 12:35:00,110.32,110.32,110.17,110.21,5349.0,97.6365,97.6365,97.5037,97.5391,5349.0
2017-04-07 12:40:00,110.2,110.24,110.16,110.16,4400.0,97.5303,97.5657,97.4949,97.4949,4400.0
2017-04-07 12:45:00,110.17,110.24,110.11,110.16,4457.0,97.5037,97.5657,97.4506,97.4949,4457.0
2017-04-07 12:50:00,110.15,110.27,110.15,110.19,8512.0,97.486,97.5922,97.486,97.5214,8512.0
2017-04-07 12:55:00,110.2,110.23,110.14,110.18,10749.0,97.5303,97.5568,97.4772,97.5126,10749.0
2017-04-07 13:00:00,110.17,110.19,109.99,110.01,11928.0,97.5037,97.5214,97.3444,97.3621,11928.0
2017-04-07 13:05:00,110.03,110.03,109.96,109.99,4933.0,97.3798,97.3798,97.3179,97.3444,4933.0
2017-04-07 13:10:00,109.97,110.09,109.97,110.06,7929.0,97.3267,97.4329,97.3267,97.4064,7929.0
2017-04-07 13:15:00,110.06,110.11,109.99,109.99,2980.0,97.4064,97.4506,97.3444,97.3444,2980.0
2017-04-07 13:20:00,110.0,110.05,109.99,110.03,3881.0,97.3533,97.3975,97.3444,97.3798,3881.0
2017-04-07 13:25:00,110.05,110.08,109.91,110.08,9212.0,97.3975,97.4241,97.2736,97.4241,9212.0
2017-04-07 13:30:00,110.09,110.25,110.09,110.13,4593.0,97.4329,97.5745,97.4329,97.4683,4593.0
2017-04-07 13:35:00,110.09,110.1,109.99,110.0,3938.0,97.4329,97.4418,97.3444,97.3533,3938.0
2017-04-07 13:40:00,110.01,110.04,109.85,109.9,21156.0,97.3621,97.3887,97.2205,97.2648,21156.0
2017-04-07 13:45:00,109.94,110.02,109.91,109.97,4119.0,97.3002,97.371,97.2736,97.3267,4119.0
2017-04-07 13:50:00,109.97,109.99,109.92,109.93,8818.0,97.3267,97.3444,97.2825,97.2913,8818.0
2017-04-07 13:55:00,109.93,109.96,109.84,109.84,6292.0,97.2913,97.3179,97.2117,97.2117,6292.0
2017-04-07 14:00:00,109.84,110.04,109.84,109.96,8639.0,97.2117,97.3887,97.2117,97.3179,8639.0
2017-04-07 14:05:00,109.96,110.09,109.96,110.02,9924.0,97.3179,97.4329,97.3179,97.371,9924.0
2017-04-07 14:10:00,110.03,110.05,109.95,109.95,11074.0,97.3798,97.3975,97.309,97.309,11074.0
2017-04-07 14:15:00,109.96,109.99,109.89,109.91,8877.0,97.3179,97.3444,97.2559,97.2736,8877.0
2017-04-07 14:20:00,109.9,109.93,109.89,109.9,7675.0,97.2648,97.2913,97.2559,97.2648,7675.0
2017-04-07 14:25:00,109.91,109.91,109.79,109.8,9375.0,97.2736,97.2736,97.1674,97.1763,9375.0
2017-04-07 14:30:00,109.8,109.82,109.76,109.81,3345.0,97.1763,97.194,97.1409,97.1851,3345.0
2017-04-07 14:35:00,109.8,109.82,109.72,109.73,13987.0,97.1763,97.194,97.1055,97.1143,13987.0
2017-04-07 14:40:00,109.72,109.74,109.62,109.68,11761.0,97.1055,97.1232,97.017,97.0701,11761.0
2017-04-07 14:45:00,109.7,109.79,109.68,109.74,3300.0,97.0878,97.1674,97.0701,97.1232,3300.0
2017-04-07 14:50:00,109.76,109.76,109.66,109.72,7499.0,97.1409,97.1409,97.0524,97.1055,7499.0
2017-04-07 14:55:00,109.74,109.77,109.63,109.63,3509.0,97.1232,97.1497,97.0258,97.0258,3509.0
2017-04-07 15:00:00,109.66,109.78,109.66,109.72,6038.0,97.0524,97.1586,97.0524,97.1055,6038.0
2017-04-07 15:05:00,109.74,109.8,109.65,109.67,10267.0,97.1232,97.1763,97.0435,97.0612,10267.0
2017-04-07 15:10:00,109.69,109.73,109.67,109.67,6118.0,97.0789,97.1143,97.0612,97.0612,6118.0
2017-04-07 15:15:00,109.68,109.74,109.66,109.74,6497.0,97.0701,97.1232,97.0524,97.1232,6497.0
2017-04-07 15:20:00,109.72,109.8,109.7,109.77,8619.0,97.1055,97.1763,97.0878,97.1497,8619.0
2017-04-07 15:25:00,109.78,109.8,109.64,109.64,11998.0,97.1586,97.1763,97.0347,97.0347,11998.0
2017-04-07 15:30:00,109.63,109.63,109.53,109.53,29473.0,97.0258,97.0258,96.9373,96.9373,29473.0
2017-04-07 15:35:00,109.54,109.57,109.53,109.55,53534.0,96.9462,96.9727,96.9373,96.955,53534.0
2017-04-07 15:40:00,109.55,109.56,109.52,109.53,34977.0,96.955,96.9639,96.9285,96.9373,34977.0
2017-04-07 15:45:00,109.52,109.61,109.49,109.58,22437.0,96.9285,97.0081,96.9019,96.9816,22437.0
2017-04-07 15:50:00,109.57,109.59,109.42,109.43,78168.0,96.9727,96.9904,96.84,96.8488,78168.0
2017-04-07 15:55:00,109.43,109.51,109.29,109.3,185357.0,96.8488,96.9196,96.7249,96.7338,185357.0
2017-04-10 09:30:00,109.45,110.0,109.42,109.9,19116.0,96.8665,97.3533,96.84,97.2648,19116.0
2017-04-10 09:35:00,109.91,109.95,109.73,109.88,7780.0,97.2736,97.309,97.1143,97.2471,7780.0
2017-04-10 09:40:00,109.92,110.07,109.92,110.07,10234.0,97.2825,97.4152,97.2825,97.4152,10234.0
2017-04-10 09:45:00,110.07,110.21,109.99,110.03,10602.0,97.4152,97.5391,97.3444,97.3798,10602.0
2017-04-10 09:50:00,110.05,110.05,109.89,109.94,2659.0,97.3975,97.3975,97.2559,97.3002,2659.0
2017-04-10 09:55:00,109.92,109.94,109.73,109.81,8269.0,97.2825,97.3002,97.1143,97.1851,8269.0
2017-04-10 10:00:00,109.82,110.0,109.78,110.0,20259.0,97.194,97.3533,97.1586,97.3533,20259.0
2017-04-10 10:05:00,109.98,110.06,109.86,109.86,15137.0,97.3356,97.4064,97.2294,97.2294,15137.0
2017-04-10 10:10:00,109.94,109.95,109.77,109.88,6346.0,97.3002,97.309,97.1497,97.2471,6346.0
2017-04-10 10:15:00,109.86,109.89,109.8,109.88,7496.0,97.2294,97.2559,97.1763,97.2471,7496.0
2017-04-10 10:20:00,109.88,109.93,109.77,109.8,5042.0,97.2471,97.2913,97.1497,97.1763,5042.0
2017-04-10 10:25:00,109.81,109.95,109.77,109.93,9130.0,97.1851,97.309,97.1497,97.2913,9130.0
2017-04-10 10:30:00,109.94,110.03,109.92,110.0,6178.0,97.3002,97.3798,97.2825,97.3533,6178.0
2017-04-10 10:35:00,110.02,110.03,109.88,109.88,8380.0,97.371,97.3798,97.2471,97.2471,8380.0
2017-04-10 10:40:00,109.91,110.03,109.83,109.92,7790.0,97.2736,97.3798,97.2028,97.2825,7790.0
2017-04-10 10:45:00,109.92,109.97,109.91,109.92,3323.0,97.2825,97.3267,97.2736,97.2825,3323.0
2017-04-10 10:50:00,109.93,109.99,109.92,109.95,5820.0,97.2913,97.3444,97.2825,97.309,5820.0
2017-04-10 10:55:00,109.94,109.94,109.76,109.76,4788.0,97.3002,97.3002,97.1409,97.1409,4788.0
2017-04-10 11:00:00,109.77,109.83,109.73,109.77,9267.0,97.1497,97.2028,97.1143,97.1497,9267.0
2017-04-10 11:05:00,109.79,109.8,109.65,109.67,12198.0,97.1674,97.1763,97.0435,97.0612,12198.0
2017-04-10 11:10:00,109.69,109.81,109.69,109.78,10199.0,97.0789,97.1851,97.0789,97.1586,10199.0
2017-04-10 11:15:00,109.79,109.8,109.63,109.69,6901.0,97.1674,97.1763,97.0258,97.0789,6901.0
2017-04-10 11:20:00,109.66,109.79,109.64,109.79,8616.0,97.0524,97.1674,97.0347,97.1674,8616.0
2017-04-10 11:25:00,109.82,109.83,109.75,109.83,2317.0,97.194,97.2028,97.132,97.2028,2317.0
2017-04-10 11:30:00,109.79,109.79,109.43,109.45,6373.0,97.1674,97.1674,96.8488,96.8665,6373.0
2017-04-10 11:35:00,109.42,109.47,109.35,109.38,7943.0,96.84,96.8842,96.778,96.8046,7943.0
2017-04-10 11:40:00,109.4,109.43,109.24,109.43,7094.0,96.8223,96.8488,96.6807,96.8488,7094.0
2017-04-10 11:45:00,109.41,109.48,109.37,109.48,3613.0,96.8311,96.8931,96.7957,96.8931,3613.0
2017-04-10 11:50:00,109.44,109.55,109.43,109.47,5201.0,96.8577,96.955,96.8488,96.8842,5201.0
2017-04-10 11:55:00,109.48,109.53,109.41,109.5,3068.0,96.8931,96.9373,96.8311,96.9108,3068.0
2017-04-10 12:00:00,109.5,109.62,109.5,109.56,3182.0,96.9108,97.017,96.9108,96.9639,3182.0
2017-04-10 12:05:00,109.57,109.62,109.41,109.41,5979.0,96.9727,97.017,96.8311,96.8311,5979.0
2017-04-10 12:10:00,109.41,109.42,109.18,109.21,12975.0,96.8311,96.84,96.6276,96.6541,12975.0
2017-04-10 12:15:00,109.21,109.28,109.19,109.28,10080.0,96.6541,96.7161,96.6364,96.7161,10080.0
2017-04-10 12:20:00,109.25,109.36,109.23,109.32,6700.0,96.6895,96.7869,96.6718,96.7515,6700.0
2017-04-10 12:25:00,109.34,109.36,109.26,109.36,4745.0,96.7692,96.7869,96.6984,96.7869,4745.0
2017-04-10 12:30:00,109.34,109.51,109.29,109.51,10411.0,96.7692,96.9196,96.7249,96.9196,10411.0
2017-04-10 12:35:00,109.52,109.53,109.44,109.47,2423.0,96.9285,96.9373,96.8577,96.8842,2423.0
2017-04-10 12:40:00,109.47,109.55,109.44,109.54,2800.0,96.8842,96.955,96.8577,96.9462,2800.0
2017-04-10 12:45:00,109.51,109.58,109.48,109.57,2140.0,96.9196,96.9816,96.8931,96.9727,2140.0
2017-04-10 12:50:00,109.58,109.72,109.58,109.63,10612.0,96.9816,97.1055,96.9816,97.0258,10612.0
2017-04-10 12:55:00,109.66,109.69,109.61,109.69,3163.0,97.0524,97.0789,97.0081,97.0789,3163.0
2017-04-10 13:00:00,109.68,109.69,109.58,109.59,5724.0,97.0701,97.0789,96.9816,96.9904,5724.0
2017-04-10 13:05:00,109.6,109.71,109.59,109.69,2918.0,96.9993,97.0966,96.9904,97.0789,2918.0
2017-04-10 13:10:00,109.69,109.7,109.64,109.7,3840.0,97.0789,97.0878,97.0347,97.0878,3840.0
2017-04-10 13:15:00,109.74,109.76,109.7,109.75,2500.0,97.1232,97.1409,97.0878,97.132,2500.0
2017-04-10 13:20:00,109.73,109.8,109.73,109.8,2500.0,97.1143,97.1763,97.1143,97.1763,2500.0
2017-04-10 13:25:00,109.78,109.79,109.7,109.75,4379.0,97.1586,97.1674,97.0878,97.132,4379.0
2017-04-10 13:30:00,109.77,109.8,109.72,109.75,5647.0,97.1497,97.1763,97.1055,97.132,5647.0
2017-04-10 13:35:00,109.8,109.98,109.8,109.91,4136.0,97.1763,97.3356,97.1763,97.2736,4136.0
2017-04-10 13:40:00,109.91,109.95,109.86,109.87,3837.0,97.2736,97.309,97.2294,97.2382,3837.0
2017-04-10 13:45:00,109.86,109.92,109.83,109.92,4284.0,97.2294,97.2825,97.2028,97.2825,4284.0
2017-04-10 13:50:00,109.88,109.88,109.78,109.83,4206.0,97.2471,97.2471,97.1586,97.2028,4206.0
2017-04-10 13:55:00,109.84,109.86,109.78,109.78,7129.0,97.2117,97.2294,97.1586,97.1586,7129.0
2017-04-10 14:00:00,109.79,109.8,109.58,109.58,11504.0,97.1674,97.1763,96.9816,96.9816,11504.0
2017-04-10 14:05:00,109.58,109.72,109.58,109.68,7254.0,96.9816,97.1055,96.9816,97.0701,7254.0
2017-04-10 14:10:00,109.68,109.83,109.68,109.82,4950.0,97.0701,97.2028,97.0701,97.194,4950.0
2017-04-10 14:15:00,109.8,109.85,109.78,109.83,5121.0,97.1763,97.2205,97.1586,97.2028,5121.0
2017-04-10 14:20:00,109.83,109.87,109.79,109.85,4574.0,97.2028,97.2382,97.1674,97.2205,4574.0
2017-04-10 14:25:00,109.84,109.86,109.66,109.69,10544.0,97.2117,97.2294,97.0524,97.0789,10544.0
2017-04-10 14:30:00,109.69,109.76,109.69,109.73,8978.0,97.0789,97.1409,97.0789,97.1143,8978.0
2017-04-10 14:35:00,109.72,109.73,109.67,109.71,8941.0,97.1055,97.1143,97.0612,97.0966,8941.0
2017-04-10 14:40:00,109.7,109.8,109.65,109.78,6454.0,97.0878,97.1763,97.0435,97.1586,6454.0
2017-04-10 14:45:00,109.77,109.91,109.77,109.86,19623.0,97.1497,97.2736,97.1497,97.2294,19623.0
2017-04-10 14:50:00,109.86,109.88,109.81,109.85,5055.0,97.2294,97.2471,97.1851,97.2205,5055.0
2017-04-10 14:55:00,109.85,109.9,109.78,109.82,5160.0,97.2205,97.2648,97.1586,97.194,5160.0
2017-04-10 15:00:00,109.82,109.9,109.82,109.89,5764.0,97.194,97.2648,97.194,97.2559,5764.0
2017-04-10 15:05:00,109.88,109.97,109.88,109.93,10639.0,97.2471,97.3267,97.2471,97.2913,10639.0
2017-04-10 15:10:00,109.89,109.96,109.88,109.92,5251.0,97.2559,97.3179,97.2471,97.2825,5251.0
2017-04-10 15:15:00,109.92,110.0,109.87,109.91,16309.0,97.2825,97.3533,97.2382,97.2736,16309.0
2017-04-10 15:20:00,109.88,109.88,109.72,109.82,14938.0,97.2471,97.2471,97.1055,97.194,14938.0
2017-04-10 15:25:00,109.8,109.84,109.77,109.77,10352.0,97.1763,97.2117,97.1497,97.1497,10352.0
2017-04-10 15:30:00,109.77,109.77,109.64,109.76,14716.0,97.1497,97.1497,97.0347,97.1409,14716.0
2017-04-10 15:35:00,109.76,109.84,109.74,109.83,9085.0,97.1409,97.2117,97.1232,97.2028,9085.0
2017-04-10 15:40:00,109.82,109.82,109.71,109.73,15058.0,97.194,97.194,97.0966,97.1143,15058.0
2017-04-10 15:45:00,109.7,109.77,109.65,109.65,13144.0,97.0878,97.1497,97.0435,97.0435,13144.0
2017-04-10 15:50:00,109.64,109.75,109.6,109.61,41294.0,97.0347,97.132,96.9993,97.0081,41294.0
2017-04-10 15:55:00,109.61,109.7,109.57,109.61,80472.0,97.0081,97.0878,96.9727,97.0081,80472.0
2017-04-11 09:30:00,110.02,110.1,109.55,109.86,73633.0,97.371,97.4418,96.955,97.2294,73633.0
2017-04-11 09:35:00,109.87,109.98,109.53,109.81,59070.0,97.2382,97.3356,96.9373,97.1851,59070.0
2017-04-11 09:40:00,109.8,109.8,109.37,109.71,46470.0,97.1763,97.1763,96.7957,97.0966,46470.0
2017-04-11 09:45:00,109.7,109.7,109.53,109.57,26398.0,97.0878,97.0878,96.9373,96.9727,26398.0
2017-04-11 09:50:00,109.62,109.69,109.37,109.61,37182.0,97.017,97.0789,96.7957,97.0081,37182.0
2017-04-11 09:55:00,109.61,109.67,109.46,109.65,12338.0,97.0081,97.0612,96.8754,97.0435,12338.0
2017-04-11 10:00:00,109.63,109.97,109.6,109.97,55698.0,97.0258,97.3267,96.9993,97.3267,55698.0
2017-04-11 10:05:00,110.0,110.0,109.81,109.96,29525.0,97.3533,97.3533,97.1851,97.3179,29525.0
2017-04-11 10:10:00,109.96,110.12,109.9,109.9,22758.0,97.3179,97.4595,97.2648,97.2648,22758.0
2017-04-11 10:15:00,109.87,109.93,109.82,109.84,8011.0,97.2382,97.2913,97.194,97.2117,8011.0
2017-04-11 10:20:00,109.89,109.94,109.71,109.82,13350.0,97.2559,97.3002,97.0966,97.194,13350.0
2017-04-11 10:25:00,109.75,109.96,109.72,109.9,13418.0,97.132,97.3179,97.1055,97.2648,13418.0
2017-04-11 10:30:00,109.88,109.9,109.64,109.67,24355.0,97.2471,97.2648,97.0347,97.0612,24355.0
2017-04-11 10:35:00,109.65,109.84,109.61,109.83,10586.0,97.0435,97.2117,97.0081,97.2028,10586.0
2017-04-11 10:40:00,109.76,109.87,109.66,109.75,17259.0,97.1409,97.2382,97.0524,97.132,17259.0
2017-04-11 10:45:00,109.73,109.8,109.69,109.69,62045.0,97.1143,97.1763,97.0789,97.0789,62045.0
2017-04-11 10:50:00,109.67,109.68,109.46,109.53,43912.0,97.0612,97.0701,96.8754,96.9373,43912.0
2017-04-11 10:55:00,109.52,109.57,109.42,109.52,11954.0,96.9285,96.9727,96.84,96.9285,11954.0
2017-04-11 11:00:00,109.54,109.73,109.44,109.63,63782.0,96.9462,97.1143,96.8577,97.0258,63782.0
2017-04-11 11:05:00,109.63,109.8,109.57,109.57,42794.0,97.0258,97.1763,96.9727,96.9727,42794.0
2017-04-11 11:10:00,109.58,109.76,109.55,109.55,27239.0,96.9816,97.1409,96.955,96.955,27239.0
2017-04-11 11:15:00,109.56,109.62,109.44,109.53,95870.0,96.9639,97.017,96.8577,96.9373,95870.0
2017-04-11 11:20:00,109.57,109.64,109.45,109.58,53219.0,96.9727,97.0347,96.8665,96.9816,53219.0
2017-04-11 11:25:00,109.61,109.61,109.41,109.49,7398.0,97.0081,97.0081,96.8311,96.9019,7398.0
2017-04-11 11:30:00,109.46,109.62,109.46,109.53,7299.0,96.8754,97.017,96.8754,96.9373,7299.0
2017-04-11 11:35:00,109.52,109.76,109.52,109.74,5109.0,96.9285,97.1409,96.9285,97.1232,5109.0
2017-04-11 11:40:00,109.75,109.88,109.68,109.88,17345.0,97.132,97.2471,97.0701,97.2471,17345.0
2017-04-11 11:45:00,109.83,109.93,109.74,109.84,23473.0,97.2028,97.2913,97.1232,97.2117,23473.0
2017-04-11 11:50:00,109.84,109.99,109.81,109.96,14595.0,97.2117,97.3444,97.1851,97.3179,14595.0
2017-04-11 11:55:00,109.97,110.07,109.95,110.04,14046.0,97.3267,97.4152,97.309,97.3887,14046.0
2017-04-11 12:00:00,110.03,110.16,109.98,110.01,48401.0,97.3798,97.4949,97.3356,97.3621,48401.0
2017-04-11 12:05:00,110.05,110.16,110.02,110.16,26603.0,97.3975,97.4949,97.371,97.4949,26603.0
2017-04-11 12:10:00,110.17,110.35,110.15,110.33,22898.0,97.5037,97.663,97.486,97.6453,22898.0
2017-04-11 12:15:00,110.32,110.4,110.28,110.35,9398.0,97.6365,97.7073,97.6011,97.663,9398.0
2017-04-11 12:20:00,110.39,110.49,110.38,110.42,7921.0,97.6984,97.7869,97.6896,97.725,7921.0
2017-04-11 12:25:00,110.44,110.44,110.22,110.33,19652.0,97.7427,97.7427,97.548,97.6453,19652.0
2017-04-11 12:30:00,110.34,110.43,110.24,110.28,10816.0,97.6542,97.7338,97.5657,97.6011,10816.0
2017-04-11 12:35:00,110.3,110.32,110.13,110.13,23622.0,97.6188,97.6365,97.4683,97.4683,23622.0
2017-04-11 12:40:00,110.12,110.13,110.04,110.04,6310.0,97.4595,97.4683,97.3887,97.3887,6310.0
2017-04-11 12:45:00,110.06,110.08,109.99,110.01,5339.0,97.4064,97.4241,97.3444,97.3621,5339.0
2017-04-11 12:50:00,109.98,110.14,109.96,110.1,6390.0,97.3356,97.4772,97.3179,97.4418,6390.0
2017-04-11 12:55:00,110.13,110.14,110.09,110.11,4607.0,97.4683,97.4772,97.4329,97.4506,4607.0
2017-04-11 13:00:00,110.1,110.24,110.1,110.22,8481.0,97.4418,97.5657,97.4418,97.548,8481.0
2017-04-11 13:05:00,110.23,110.33,110.22,110.25,6359.0,97.5568,97.6453,97.548,97.5745,6359.0
2017-04-11 13:10:00,110.24,110.25,110.18,110.22,6111.0,97.5657,97.5745,97.5126,97.548,6111.0
2017-04-11 13:15:00,110.23,110.29,110.19,110.27,5654.0,97.5568,97.6099,97.5214,97.5922,5654.0
2017-04-11 13:20:00,110.28,110.33,110.17,110.17,5640.0,97.6011,97.6453,97.5037,97.5037,5640.0
2017-04-11 13:25:00,110.19,110.32,110.19,110.29,7844.0,97.5214,97.6365,97.5214,97.6099,7844.0
2017-04-11 13:30:00,110.3,110.35,110.24,110.3,12383.0,97.6188,97.663,97.5657,97.6188,12383.0
2017-04-11 13:35:00,110.27,110.49,110.26,110.49,17244.0,97.5922,97.7869,97.5834,97.7869,17244.0
2017-04-11 13:40:00,110.47,110.49,110.35,110.38,11439.0,97.7692,97.7869,97.663,97.6896,11439.0
2017-04-11 13:45:00,110.38,110.42,110.33,110.36,13189.0,97.6896,97.725,97.6453,97.6719,13189.0
2017-04-11 13:50:00,110.38,110.43,110.36,110.43,5528.0,97.6896,97.7338,97.6719,97.7338,5528.0
2017-04-11 13:55:00,110.43,110.54,110.41,110.54,16050.0,97.7338,97.8312,97.7161,97.8312,16050.0
2017-04-11 14:00:00,110.51,110.67,110.49,110.66,34383.0,97.8046,97.9462,97.7869,97.9374,34383.0
2017-04-11 14:05:00,110.63,110.7,110.59,110.65,12023.0,97.9108,97.9728,97.8754,97.9285,12023.0
2017-04-11 14:10:00,110.66,110.66,110.44,110.53,15412.0,97.9374,97.9374,97.7427,97.8223,15412.0
2017-04-11 14:15:00,110.53,110.56,110.51,110.52,7937.0,97.8223,97.8489,97.8046,97.8135,7937.0
2017-04-11 14:20:00,110.52,110.62,110.51,110.58,10065.0,97.8135,97.902,97.8046,97.8666,10065.0
2017-04-11 14:25:00,110.63,110.64,110.54,110.61,8843.0,97.9108,97.9197,97.8312,97.8931,8843.0
2017-04-11 14:30:00,110.62,110.78,110.53,110.71,34903.0,97.902,98.0436,97.8223,97.9816,34903.0
2017-04-11 14:35:00,110.72,110.92,110.71,110.87,30774.0,97.9905,98.1675,97.9816,98.1233,30774.0
2017-04-11 14:40:00,110.89,111.01,110.83,110.97,45818.0,98.141,98.2472,98.0879,98.2118,45818.0
2017-04-11 14:45:00,110.94,111.1,110.92,111.1,48404.0,98.1852,98.3268,98.1675,98.3268,48404.0
2017-04-11 14:50:00,111.09,111.27,111.01,111.2,66432.0,98.318,98.4773,98.2472,98.4153,66432.0
2017-04-11 14:55:00,111.2,111.38,111.13,111.2,131791.0,98.4153,98.5746,98.3534,98.4153,131791.0
2017-04-11 15:00:00,111.19,111.25,111.09,111.09,35519.0,98.4065,98.4596,98.318,98.318,35519.0
2017-04-11 15:05:00,111.09,111.1,110.85,110.95,17451.0,98.318,98.3268,98.1056,98.1941,17451.0
2017-04-11 15:10:00,110.95,110.95,110.77,110.77,12883.0,98.1941,98.1941,98.0347,98.0347,12883.0
2017-04-11 15:15:00,110.79,110.82,110.73,110.79,15920.0,98.0525,98.079,97.9993,98.0525,15920.0
2017-04-11 15:20:00,110.79,110.85,110.7,110.75,20033.0,98.0525,98.1056,97.9728,98.017,20033.0
2017-04-11 15:25:00,110.73,110.78,110.7,110.77,28178.0,97.9993,98.0436,97.9728,98.0347,28178.0
2017-04-11 15:30:00,110.77,110.88,110.73,110.83,24905.0,98.0347,98.1321,97.9993,98.0879,24905.0
2017-04-11 15:35:00,110.83,111.1,110.78,111.1,50195.0,98.0879,98.3268,98.0436,98.3268,50195.0
2017-04-11 15:40:00,111.11,111.29,111.08,111.24,177446.0,98.3357,98.495,98.3091,98.4507,177446.0
2017-04-11 15:45:00,111.23,111.31,111.04,111.08,124377.0,98.4419,98.5127,98.2737,98.3091,124377.0
2017-04-11 15:50:00,111.09,111.15,110.94,110.96,92038.0,98.318,98.3711,98.1852,98.2029,92038.0
2017-04-11 15:55:00,110.96,111.17,110.9,111.16,118202.0,98.2029,98.3888,98.1498,98.3799,118202.0
2017-04-12 09:30:00,110.99,111.2,110.63,110.66,29890.0,98.2295,98.4153,97.9108,97.9374,29890.0
2017-04-12 09:35:00,110.67,110.67,110.26,110.45,14530.0,97.9462,97.9462,97.5834,97.7515,14530.0
2017-04-12 09:40:00,110.43,110.61,110.41,110.5,21834.0,97.7338,97.8931,97.7161,97.7958,21834.0
2017-04-12 09:45:00,110.59,110.83,110.55,110.69,23919.0,97.8754,98.0879,97.84,97.9639,23919.0
2017-04-12 09:50:00,110.72,110.75,110.54,110.62,7839.0,97.9905,98.017,97.8312,97.902,7839.0
2017-04-12 09:55:00,110.62,110.62,110.35,110.38,13407.0,97.902,97.902,97.663,97.6896,13407.0
2017-04-12 10:00:00,110.38,110.4,110.19,110.28,8647.0,97.6896,97.7073,97.5214,97.6011,8647.0
2017-04-12 10:05:00,110.28,110.49,110.28,110.32,13192.0,97.6011,97.7869,97.6011,97.6365,13192.0
2017-04-12 10:10:00,110.32,110.32,110.05,110.12,15802.0,97.6365,97.6365,97.3975,97.4595,15802.0
2017-04-12 10:15:00,110.19,110.4,110.19,110.28,9410.0,97.5214,97.7073,97.5214,97.6011,9410.0
2017-04-12 10:20:00,110.28,110.42,110.21,110.37,20996.0,97.6011,97.725,97.5391,97.6807,20996.0
2017-04-12 10:25:00,110.32,110.32,110.03,110.04,8102.0,97.6365,97.6365,97.3798,97.3887,8102.0
2017-04-12 10:30:00,110.07,110.26,110.07,110.18,11886.0,97.4152,97.5834,97.4152,97.5126,11886.0
2017-04-12 10:35:00,110.16,110.31,109.94,109.94,19788.0,97.4949,97.6276,97.3002,97.3002,19788.0
2017-04-12 10:40:00,109.93,110.09,109.91,109.91,25331.0,97.2913,97.4329,97.2736,97.2736,25331.0
2017-04-12 10:45:00,109.91,109.91,109.69,109.69,22269.0,97.2736,97.2736,97.0789,97.0789,22269.0
2017-04-12 10:50:00,109.68,109.77,109.61,109.7,11731.0,97.0701,97.1497,97.0081,97.0878,11731.0
2017-04-12 10:55:00,109.72,109.89,109.72,109.76,17512.0,97.1055,97.2559,97.1055,97.1409,17512.0
2017-04-12 11:00:00,109.81,109.81,109.59,109.59,15624.0,97.1851,97.1851,96.9904,96.9904,15624.0
2017-04-12 11:05:00,109.59,109.7,109.58,109.6,20023.0,96.9904,97.0878,96.9816,96.9993,20023.0
2017-04-12 11:10:00,109.61,109.71,109.55,109.55,16604.0,97.0081,97.0966,96.955,96.955,16604.0
2017-04-12 11:15:00,109.55,109.56,109.47,109.51,24386.0,96.955,96.9639,96.8842,96.9196,24386.0
2017-04-12 11:20:00,109.52,109.65,109.43,109.46,33757.0,96.9285,97.0435,96.8488,96.8754,33757.0
2017-04-12 11:25:00,109.45,109.5,109.38,109.47,13393.0,96.8665,96.9108,96.8046,96.8842,13393.0
2017-04-12 11:30:00,109.46,109.48,109.41,109.46,13070.0,96.8754,96.8931,96.8311,96.8754,13070.0
2017-04-12 11:35:00,109.45,109.47,109.32,109.4,22704.0,96.8665,96.8842,96.7515,96.8223,22704.0
2017-04-12 11:40:00,109.39,109.47,109.36,109.45,52938.0,96.8134,96.8842,96.7869,96.8665,52938.0
2017-04-12 11:45:00,109.46,109.71,109.45,109.68,54259.0,96.8754,97.0966,96.8665,97.0701,54259.0
2017-04-12 11:50:00,109.69,109.69,109.59,109.65,55961.0,97.0789,97.0789,96.9904,97.0435,55961.0
2017-04-12 11:55:00,109.65,109.83,109.6,109.73,33175.0,97.0435,97.2028,96.9993,97.1143,33175.0
2017-04-12 12:00:00,109.71,109.8,109.6,109.78,23573.0,97.0966,97.1763,96.9993,97.1586,23573.0
2017-04-12 12:05:00,109.76,109.88,109.76,109.84,25718.0,97.1409,97.2471,97.1409,97.2117,25718.0
2017-04-12 12:10:00,109.82,110.1,109.82,110.06,35177.0,97.194,97.4418,97.194,97.4064,35177.0
2017-04-12 12:15:00,110.07,110.12,109.97,110.04,13822.0,97.4152,97.4595,97.3267,97.3887,13822.0
2017-04-12 12:20:00,110.05,110.08,109.96,109.97,23176.0,97.3975,97.4241,97.3179,97.3267,23176.0
2017-04-12 12:25:00,110.0,110.06,109.89,109.9,28394.0,97.3533,97.4064,97.2559,97.2648,28394.0
2017-04-12 12:30:00,109.9,109.97,109.9,109.94,9285.0,97.2648,97.3267,97.2648,97.3002,9285.0
2017-04-12 12:35:00,109.94,109.96,109.81,109.85,22575.0,97.3002,97.3179,97.1851,97.2205,22575.0
2017-04-12 12:40:00,109.85,109.85,109.71,109.72,9841.0,97.2205,97.2205,97.0966,97.1055,9841.0
2017-04-12 12:45:00,109.71,109.8,109.67,109.76,9616.0,97.0966,97.1763,97.0612,97.1409,9616.0
2017-04-12 12:50:00,109.74,109.79,109.58,109.77,25874.0,97.1232,97.1674,96.9816,97.1497,25874.0
2017-04-12 12:55:00,109.77,109.85,109.74,109.8,51543.0,97.1497,97.2205,97.1232,97.1763,51543.0
2017-04-12 13:00:00,109.79,109.89,109.76,109.89,5901.0,97.1674,97.2559,97.1409,97.2559,5901.0
2017-04-12 13:05:00,109.9,110.06,109.79,110.04,23127.0,97.2648,97.4064,97.1674,97.3887,23127.0
2017-04-12 13:10:00,110.04,110.1,110.01,110.04,17470.0,97.3887,97.4418,97.3621,97.3887,17470.0
2017-04-12 13:15:00,110.04,110.11,110.03,110.04,9210.0,97.3887,97.4506,97.3798,97.3887,9210.0
2017-04-12 13:20:00,110.05,110.13,110.0,110.09,29601.0,97.3975,97.4683,97.3533,97.4329,29601.0
2017-04-12 13:25:00,110.09,110.14,110.04,110.09,24790.0,97.4329,97.4772,97.3887,97.4329,24790.0
2017-04-12 13:30:00,110.09,110.11,110.03,110.06,15564.0,97.4329,97.4506,97.3798,97.4064,15564.0
2017-04-12 13:35:00,110.05,110.25,110.03,110.24,15624.0,97.3975,97.5745,97.3798,97.5657,15624.0
2017-04-12 13:40:00,110.28,110.32,110.23,110.29,7789.0,97.6011,97.6365,97.5568,97.6099,7789.0
2017-04-12 13:45:00,110.3,110.34,110.22,110.28,7900.0,97.6188,97.6542,97.548,97.6011,7900.0
2017-04-12 13:50:00,110.28,110.33,110.11,110.12,30907.0,97.6011,97.6453,97.4506,97.4595,30907.0
2017-04-12 13:55:00,110.08,110.2,110.04,110.19,12255.0,97.4241,97.5303,97.3887,97.5214,12255.0
2017-04-12 14:00:00,110.21,110.21,110.03,110.09,8158.0,97.5391,97.5391,97.3798,97.4329,8158.0
2017-04-12 14:05:00,110.06,110.17,110.03,110.07,7637.0,97.4064,97.5037,97.3798,97.4152,7637.0
2017-04-12 14:10:00,110.07,110.17,110.04,110.05,10101.0,97.4152,97.5037,97.3887,97.3975,10101.0
2017-04-12 14:15:00,110.04,110.1,110.02,110.09,12590.0,97.3887,97.4418,97.371,97.4329,12590.0
2017-04-12 14:20:00,110.09,110.1,109.95,109.95,10441.0,97.4329,97.4418,97.309,97.309,10441.0
2017-04-12 14:25:00,109.96,110.04,109.9,110.02,8950.0,97.3179,97.3887,97.2648,97.371,8950.0
2017-04-12 14:30:00,110.02,110.16,110.0,110.15,10957.0,97.371,97.4949,97.3533,97.486,10957.0
2017-04-12 14:35:00,110.14,110.15,110.0,110.0,22648.0,97.4772,97.486,97.3533,97.3533,22648.0
2017-04-12 14:40:00,110.0,110.0,109.78,109.81,15076.0,97.3533,97.3533,97.1586,97.1851,15076.0
2017-04-12 14:45:00,109.8,109.88,109.76,109.81,10345.0,97.1763,97.2471,97.1409,97.1851,10345.0
2017-04-12 14:50:00,109.81,109.91,109.76,109.91,10254.0,97.1851,97.2736,97.1409,97.2736,10254.0
2017-04-12 14:55:00,109.91,109.95,109.88,109.91,10130.0,97.2736,97.309,97.2471,97.2736,10130.0
2017-04-12 15:00:00,109.9,109.9,109.8,109.81,13051.0,97.2648,97.2648,97.1763,97.1851,13051.0
2017-04-12 15:05:00,109.81,109.81,109.7,109.77,20855.0,97.1851,97.1851,97.0878,97.1497,20855.0
2017-04-12 15:10:00,109.78,109.86,109.57,109.58,27295.0,97.1586,97.2294,96.9727,96.9816,27295.0
2017-04-12 15:15:00,109.57,109.61,109.39,109.42,26223.0,96.9727,97.0081,96.8134,96.84,26223.0
2017-04-12 15:20:00,109.42,109.59,109.42,109.5,17345.0,96.84,96.9904,96.84,96.9108,17345.0
2017-04-12 15:25:00,109.5,109.51,109.35,109.41,23136.0,96.9108,96.9196,96.778,96.8311,23136.0
2017-04-12 15:30:00,109.42,109.59,109.42,109.59,30115.0,96.84,96.9904,96.84,96.9904,30115.0
2017-04-12 15:35:00,109.57,109.57,109.48,109.48,24862.0,96.9727,96.9727,96.8931,96.8931,24862.0
2017-04-12 15:40:00,109.48,109.56,109.37,109.39,30246.0,96.8931,96.9639,96.7957,96.8134,30246.0
2017-04-12 15:45:00,109.39,109.4,109.28,109.29,36461.0,96.8134,96.8223,96.7161,96.7249,36461.0
2017-04-12 15:50:00,109.29,109.42,109.28,109.3,38840.0,96.7249,96.84,96.7161,96.7338,38840.0
2017-04-12 15:55:00,109.3,109.37,109.28,109.35,76951.0,96.7338,96.7957,96.7161,96.778,76951.0
2017-04-13 09:30:00,109.1,109.1,108.65,109.0,48046.0,96.5567,96.5567,96.1585,96.4682,48046.0
2017-04-13 09:35:00,108.9,109.31,108.79,109.29,11787.0,96.3797,96.7426,96.2824,96.7249,11787.0
2017-04-13 09:40:00,109.3,109.31,108.96,109.02,42011.0,96.7338,96.7426,96.4328,96.4859,42011.0
2017-04-13 09:45:00,109.02,109.07,108.76,108.9,39952.0,96.4859,96.5302,96.2558,96.3797,39952.0
2017-04-13 09:50:00,108.92,109.21,108.92,109.11,13715.0,96.3974,96.6541,96.3974,96.5656,13715.0
2017-04-13 09:55:00,109.12,109.18,109.06,109.09,6237.0,96.5745,96.6276,96.5213,96.5479,6237.0
2017-04-13 10:00:00,109.15,109.21,109.07,109.14,5975.0,96.601,96.6541,96.5302,96.5922,5975.0
2017-04-13 10:05:00,109.18,109.22,108.94,108.94,8960.0,96.6276,96.663,96.4151,96.4151,8960.0
2017-04-13 10:10:00,108.96,108.97,108.81,108.86,32568.0,96.4328,96.4417,96.3001,96.3443,32568.0
2017-04-13 10:15:00,108.86,108.9,108.69,108.73,23077.0,96.3443,96.3797,96.1939,96.2293,23077.0
2017-04-13 10:20:00,108.72,108.76,108.57,108.75,21111.0,96.2204,96.2558,96.0877,96.247,21111.0
2017-04-13 10:25:00,108.75,108.8,108.56,108.59,24897.0,96.247,96.2912,96.0788,96.1054,24897.0
2017-04-13 10:30:00,108.59,108.82,108.59,108.79,16888.0,96.1054,96.3089,96.1054,96.2824,16888.0
2017-04-13 10:35:00,108.76,108.86,108.69,108.84,111025.0,96.2558,96.3443,96.1939,96.3266,111025.0
2017-04-13 10:40:00,108.84,109.03,108.75,108.95,20963.0,96.3266,96.4948,96.247,96.424,20963.0
2017-04-13 10:45:00,108.95,109.11,108.92,108.96,14018.0,96.424,96.5656,96.3974,96.4328,14018.0
2017-04-13 10:50:00,108.98,109.1,108.98,109.07,6526.0,96.4505,96.5567,96.4505,96.5302,6526.0
2017-04-13 10:55:00,109.04,109.18,109.02,109.13,16381.0,96.5036,96.6276,96.4859,96.5833,16381.0
2017-04-13 11:00:00,109.14,109.48,109.14,109.43,64522.0,96.5922,96.8931,96.5922,96.8488,64522.0
2017-04-13 11:05:00,109.42,109.49,109.37,109.47,13887.0,96.84,96.9019,96.7957,96.8842,13887.0
2017-04-13 11:10:00,109.47,109.51,109.45,109.47,9583.0,96.8842,96.9196,96.8665,96.8842,9583.0
2017-04-13 11:15:00,109.47,109.48,109.35,109.38,15676.0,96.8842,96.8931,96.778,96.8046,15676.0
2017-04-13 11:20:00,109.36,109.44,109.35,109.36,9181.0,96.7869,96.8577,96.778,96.7869,9181.0
2017-04-13 11:25:00,109.36,109.57,109.36,109.57,11538.0,96.7869,96.9727,96.7869,96.9727,11538.0
2017-04-13 11:30:00,109.54,109.56,109.44,109.51,12609.0,96.9462,96.9639,96.8577,96.9196,12609.0
2017-04-13 11:35:00,109.49,109.52,109.35,109.36,15833.0,96.9019,96.9285,96.778,96.7869,15833.0
2017-04-13 11:40:00,109.37,109.41,109.31,109.35,18681.0,96.7957,96.8311,96.7426,96.778,18681.0
2017-04-13 11:45:00,109.35,109.4,109.33,109.34,12201.0,96.778,96.8223,96.7603,96.7692,12201.0
2017-04-13 11:50:00,109.36,109.38,109.31,109.35,6469.0,96.7869,96.8046,96.7426,96.778,6469.0
2017-04-13 11:55:00,109.39,109.39,109.18,109.21,10973.0,96.8134,96.8134,96.6276,96.6541,10973.0
2017-04-13 12:00:00,109.21,109.22,109.1,109.11,10904.0,96.6541,96.663,96.5567,96.5656,10904.0
2017-04-13 12:05:00,109.1,109.14,108.85,108.87,66093.0,96.5567,96.5922,96.3355,96.3532,66093.0
2017-04-13 12:10:00,108.83,108.87,108.71,108.82,17838.0,96.3178,96.3532,96.2116,96.3089,17838.0
2017-04-13 12:15:00,108.81,108.86,108.76,108.76,9833.0,96.3001,96.3443,96.2558,96.2558,9833.0
2017-04-13 12:20:00,108.78,108.85,108.75,108.75,15835.0,96.2735,96.3355,96.247,96.247,15835.0
2017-04-13 12:25:00,108.76,108.86,108.74,108.76,11861.0,96.2558,96.3443,96.2381,96.2558,11861.0
2017-04-13 12:30:00,108.76,108.85,108.74,108.83,10782.0,96.2558,96.3355,96.2381,96.3178,10782.0
2017-04-13 12:35:00,108.84,108.9,108.77,108.82,20295.0,96.3266,96.3797,96.2647,96.3089,20295.0
2017-04-13 12:40:00,108.84,108.84,108.65,108.7,17625.0,96.3266,96.3266,96.1585,96.2027,17625.0
2017-04-13 12:45:00,108.68,108.7,108.56,108.58,10222.0,96.185,96.2027,96.0788,96.0965,10222.0
2017-04-13 12:50:00,108.59,108.7,108.59,108.67,9893.0,96.1054,96.2027,96.1054,96.1762,9893.0
2017-04-13 12:55:00,108.66,108.76,108.64,108.72,22142.0,96.1673,96.2558,96.1496,96.2204,22142.0
2017-04-13 13:00:00,108.71,108.76,108.68,108.71,28507.0,96.2116,96.2558,96.185,96.2116,28507.0
2017-04-13 13:05:00,108.7,108.7,108.63,108.67,18269.0,96.2027,96.2027,96.1408,96.1762,18269.0
2017-04-13 13:10:00,108.68,108.68,108.61,108.66,12875.0,96.185,96.185,96.1231,96.1673,12875.0
2017-04-13 13:15:00,108.67,108.68,108.6,108.62,37015.0,96.1762,96.185,96.1142,96.1319,37015.0
2017-04-13 13:20:00,108.62,108.64,108.5,108.55,11545.0,96.1319,96.1496,96.0257,96.07,11545.0
2017-04-13 13:25:00,108.56,108.59,108.51,108.59,6195.0,96.0788,96.1054,96.0346,96.1054,6195.0
2017-04-13 13:30:00,108.6,108.61,108.52,108.56,7129.0,96.1142,96.1231,96.0434,96.0788,7129.0
2017-04-13 13:35:00,108.54,108.62,108.54,108.58,3815.0,96.0611,96.1319,96.0611,96.0965,3815.0
2017-04-13 13:40:00,108.56,108.59,108.46,108.46,11264.0,96.0788,96.1054,95.9903,95.9903,11264.0
2017-04-13 13:45:00,108.45,108.5,108.35,108.41,27106.0,95.9815,96.0257,95.893,95.9461,27106.0
2017-04-13 13:50:00,108.43,108.52,108.39,108.51,7400.0,95.9638,96.0434,95.9284,96.0346,7400.0
2017-04-13 13:55:00,108.51,108.52,108.41,108.47,16870.0,96.0346,96.0434,95.9461,95.9992,16870.0
2017-04-13 14:00:00,108.47,108.61,108.46,108.6,11155.0,95.9992,96.1231,95.9903,96.1142,11155.0
2017-04-13 14:05:00,108.6,108.7,108.58,108.69,6754.0,96.1142,96.2027,96.0965,96.1939,6754.0
2017-04-13 14:10:00,108.69,108.78,108.56,108.57,27615.0,96.1939,96.2735,96.0788,96.0877,27615.0
2017-04-13 14:15:00,108.61,108.62,108.53,108.6,7467.0,96.1231,96.1319,96.0523,96.1142,7467.0
2017-04-13 14:20:00,108.6,108.75,108.57,108.62,48862.0,96.1142,96.247,96.0877,96.1319,48862.0
2017-04-13 14:25:00,108.65,108.74,108.64,108.68,4126.0,96.1585,96.2381,96.1496,96.185,4126.0
2017-04-13 14:30:00,108.65,108.71,108.62,108.68,9801.0,96.1585,96.2116,96.1319,96.185,9801.0
2017-04-13 14:35:00,108.66,108.7,108.57,108.6,11125.0,96.1673,96.2027,96.0877,96.1142,11125.0
2017-04-13 14:40:00,108.59,108.61,108.53,108.58,5550.0,96.1054,96.1231,96.0523,96.0965,5550.0
2017-04-13 14:45:00,108.56,108.56,108.48,108.52,4282.0,96.0788,96.0788,96.008,96.0434,4282.0
2017-04-13 14:50:00,108.53,108.56,108.5,108.5,4858.0,96.0523,96.0788,96.0257,96.0257,4858.0
2017-04-13 14:55:00,108.5,108.54,108.45,108.53,16605.0,96.0257,96.0611,95.9815,96.0523,16605.0
2017-04-13 15:00:00,108.53,108.62,108.49,108.51,18176.0,96.0523,96.1319,96.0169,96.0346,18176.0
2017-04-13 15:05:00,108.5,108.51,108.42,108.43,12259.0,96.0257,96.0346,95.9549,95.9638,12259.0
2017-04-13 15:10:00,108.43,108.43,108.21,108.23,20249.0,95.9638,95.9638,95.7691,95.7868,20249.0
2017-04-13 15:15:00,108.25,108.26,108.12,108.23,15353.0,95.8045,95.8133,95.6894,95.7868,15353.0
2017-04-13 15:20:00,108.24,108.32,108.24,108.3,13517.0,95.7956,95.8664,95.7956,95.8487,13517.0
2017-04-13 15:25:00,108.3,108.36,108.27,108.28,17236.0,95.8487,95.9018,95.8222,95.831,17236.0
2017-04-13 15:30:00,108.29,108.33,108.14,108.16,50171.0,95.8399,95.8753,95.7071,95.7248,50171.0
2017-04-13 15:35:00,108.16,108.17,107.98,108.0,36220.0,95.7248,95.7337,95.5655,95.5832,36220.0
2017-04-13 15:40:00,108.0,108.06,107.96,107.98,37328.0,95.5832,95.6363,95.5478,95.5655,37328.0
2017-04-13 15:45:00,107.97,108.19,107.97,108.13,61448.0,95.5567,95.7514,95.5567,95.6983,61448.0
2017-04-13 15:50:00,108.14,108.17,108.04,108.1,76453.0,95.7071,95.7337,95.6186,95.6717,76453.0
2017-04-13 15:55:00,108.11,108.11,107.99,108.01,104941.0,95.6806,95.6806,95.5744,95.5921,104941.0
2017-04-17 09:30:00,108.39,108.59,108.21,108.33,36531.0,95.9284,96.1054,95.7691,95.8753,36531.0
2017-04-17 09:35:00,108.38,108.38,107.94,108.0,20566.0,95.9195,95.9195,95.5301,95.5832,20566.0
2017-04-17 09:40:00,107.97,107.98,107.75,107.87,6280.0,95.5567,95.5655,95.362,95.4682,6280.0
2017-04-17 09:45:00,107.9,108.06,107.83,108.03,14366.0,95.4947,95.6363,95.4328,95.6098,14366.0
2017-04-17 09:50:00,108.08,108.15,108.01,108.13,18969.0,95.654,95.716,95.5921,95.6983,18969.0
2017-04-17 09:55:00,108.15,108.32,108.12,108.3,14466.0,95.716,95.8664,95.6894,95.8487,14466.0
2017-04-17 10:00:00,108.27,108.37,108.26,108.36,11040.0,95.8222,95.9107,95.8133,95.9018,11040.0
2017-04-17 10:05:00,108.36,108.57,108.34,108.54,10838.0,95.9018,96.0877,95.8841,96.0611,10838.0
2017-04-17 10:10:00,108.55,108.83,108.55,108.79,24918.0,96.07,96.3178,96.07,96.2824,24918.0
2017-04-17 10:15:00,108.76,108.94,108.74,108.89,21904.0,96.2558,96.4151,96.2381,96.3709,21904.0
2017-04-17 10:20:00,108.88,108.89,108.54,108.55,24425.0,96.362,96.3709,96.0611,96.07,24425.0
2017-04-17 10:25:00,108.56,108.57,108.25,108.28,14970.0,96.0788,96.0877,95.8045,95.831,14970.0
2017-04-17 10:30:00,108.31,108.44,108.31,108.32,10919.0,95.8576,95.9726,95.8576,95.8664,10919.0
2017-04-17 10:35:00,108.3,108.44,108.25,108.3,10954.0,95.8487,95.9726,95.8045,95.8487,10954.0
2017-04-17 10:40:00,108.27,108.27,108.16,108.22,6371.0,95.8222,95.8222,95.7248,95.7779,6371.0
2017-04-17 10:45:00,108.2,108.49,108.19,108.45,6633.0,95.7602,96.0169,95.7514,95.9815,6633.0
2017-04-17 10:50:00,108.43,108.58,108.4,108.58,4120.0,95.9638,96.0965,95.9372,96.0965,4120.0
2017-04-17 10:55:00,108.59,108.6,108.52,108.55,6042.0,96.1054,96.1142,96.0434,96.07,6042.0
2017-04-17 11:00:00,108.58,108.72,108.58,108.72,14857.0,96.0965,96.2204,96.0965,96.2204,14857.0
2017-04-17 11:05:00,108.74,108.75,108.62,108.65,11106.0,96.2381,96.247,96.1319,96.1585,11106.0
2017-04-17 11:10:00,108.66,108.74,108.66,108.69,7751.0,96.1673,96.2381,96.1673,96.1939,7751.0
2017-04-17 11:15:00,108.69,108.69,108.64,108.65,6818.0,96.1939,96.1939,96.1496,96.1585,6818.0
2017-04-17 11:20:00,108.68,108.69,108.61,108.64,13562.0,96.185,96.1939,96.1231,96.1496,13562.0
2017-04-17 11:25:00,108.68,108.68,108.48,108.52,44333.0,96.185,96.185,96.008,96.0434,44333.0
2017-04-17 11:30:00,108.51,108.58,108.47,108.51,41129.0,96.0346,96.0965,95.9992,96.0346,41129.0
2017-04-17 11:35:00,108.51,108.59,108.48,108.52,38225.0,96.0346,96.1054,96.008,96.0434,38225.0
2017-04-17 11:40:00,108.54,108.55,108.46,108.46,27416.0,96.0611,96.07,95.9903,95.9903,27416.0
2017-04-17 11:45:00,108.5,108.5,108.42,108.46,5976.0,96.0257,96.0257,95.9549,95.9903,5976.0
2017-04-17 11:50:00,108.46,108.58,108.43,108.54,22372.0,95.9903,96.0965,95.9638,96.0611,22372.0
2017-04-17 11:55:00,108.53,108.62,108.53,108.62,5358.0,96.0523,96.1319,96.0523,96.1319,5358.0
2017-04-17 12:00:00,108.62,108.72,108.6,108.69,12738.0,96.1319,96.2204,96.1142,96.1939,12738.0
2017-04-17 12:05:00,108.69,108.76,108.69,108.73,7719.0,96.1939,96.2558,96.1939,96.2293,7719.0
2017-04-17 12:10:00,108.74,108.83,108.74,108.82,12405.0,96.2381,96.3178,96.2381,96.3089,12405.0
2017-04-17 12:15:00,108.84,108.84,108.77,108.79,6291.0,96.3266,96.3266,96.2647,96.2824,6291.0
2017-04-17 12:20:00,108.8,108.88,108.8,108.87,8704.0,96.2912,96.362,96.2912,96.3532,8704.0
2017-04-17 12:25:00,108.9,108.9,108.79,108.79,10936.0,96.3797,96.3797,96.2824,96.2824,10936.0
2017-04-17 12:30:00,108.8,108.83,108.76,108.77,4330.0,96.2912,96.3178,96.2558,96.2647,4330.0
2017-04-17 12:35:00,108.73,108.73,108.62,108.64,10583.0,96.2293,96.2293,96.1319,96.1496,10583.0
2017-04-17 12:40:00,108.65,108.65,108.57,108.6,5599.0,96.1585,96.1585,96.0877,96.1142,5599.0
2017-04-17 12:45:00,108.6,108.66,108.57,108.57,7330.0,96.1142,96.1673,96.0877,96.0877,7330.0
2017-04-17 12:50:00,108.57,108.69,108.56,108.68,24773.0,96.0877,96.1939,96.0788,96.185,24773.0
2017-04-17 12:55:00,108.68,108.83,108.68,108.79,22487.0,96.185,96.3178,96.185,96.2824,22487.0
2017-04-17 13:00:00,108.8,108.99,108.65,108.65,96164.0,96.2912,96.4594,96.1585,96.1585,96164.0
2017-04-17 13:05:00,108.65,108.7,108.63,108.68,13757.0,96.1585,96.2027,96.1408,96.185,13757.0
2017-04-17 13:10:00,108.69,108.75,108.67,108.67,6066.0,96.1939,96.247,96.1762,96.1762,6066.0
2017-04-17 13:15:00,108.67,108.67,108.61,108.63,6901.0,96.1762,96.1762,96.1231,96.1408,6901.0
2017-04-17 13:20:00,108.62,108.63,108.58,108.6,8447.0,96.1319,96.1408,96.0965,96.1142,8447.0
2017-04-17 13:25:00,108.59,108.67,108.58,108.66,9253.0,96.1054,96.1762,96.0965,96.1673,9253.0
2017-04-17 13:30:00,108.65,108.69,108.63,108.67,4056.0,96.1585,96.1939,96.1408,96.1762,4056.0
2017-04-17 13:35:00,108.66,108.66,108.55,108.56,5250.0,96.1673,96.1673,96.07,96.0788,5250.0
2017-04-17 13:40:00,108.59,108.61,108.54,108.59,6705.0,96.1054,96.1231,96.0611,96.1054,6705.0
2017-04-17 13:45:00,108.61,108.63,108.58,108.6,7967.0,96.1231,96.1408,96.0965,96.1142,7967.0
2017-04-17 13:50:00,108.6,108.63,108.58,108.62,5331.0,96.1142,96.1408,96.0965,96.1319,5331.0
2017-04-17 13:55:00,108.63,108.64,108.6,108.6,4670.0,96.1408,96.1496,96.1142,96.1142,4670.0
2017-04-17 14:00:00,108.59,108.67,108.59,108.67,4608.0,96.1054,96.1762,96.1054,96.1762,4608.0
2017-04-17 14:05:00,108.66,108.69,108.57,108.57,6924.0,96.1673,96.1939,96.0877,96.0877,6924.0
2017-04-17 14:10:00,108.57,108.63,108.56,108.59,4935.0,96.0877,96.1408,96.0788,96.1054,4935.0
2017-04-17 14:15:00,108.59,108.61,108.45,108.45,8400.0,96.1054,96.1231,95.9815,95.9815,8400.0
2017-04-17 14:20:00,108.48,108.54,108.48,108.53,9780.0,96.008,96.0611,96.008,96.0523,9780.0
2017-04-17 14:25:00,108.53,108.54,108.43,108.43,9543.0,96.0523,96.0611,95.9638,95.9638,9543.0
2017-04-17 14:30:00,108.43,108.56,108.43,108.56,10604.0,95.9638,96.0788,95.9638,96.0788,10604.0
2017-04-17 14:35:00,108.57,108.57,108.52,108.55,7009.0,96.0877,96.0877,96.0434,96.07,7009.0
2017-04-17 14:40:00,108.56,108.62,108.5,108.53,16940.0,96.0788,96.1319,96.0257,96.0523,16940.0
2017-04-17 14:45:00,108.52,108.54,108.47,108.5,10868.0,96.0434,96.0611,95.9992,96.0257,10868.0
2017-04-17 14:50:00,108.51,108.51,108.47,108.48,5942.0,96.0346,96.0346,95.9992,96.008,5942.0
2017-04-17 14:55:00,108.49,108.53,108.46,108.48,10280.0,96.0169,96.0523,95.9903,96.008,10280.0
2017-04-17 15:00:00,108.49,108.52,108.46,108.49,14054.0,96.0169,96.0434,95.9903,96.0169,14054.0
2017-04-17 15:05:00,108.47,108.55,108.45,108.55,7700.0,95.9992,96.07,95.9815,96.07,7700.0
2017-04-17 15:10:00,108.56,108.59,108.5,108.59,11796.0,96.0788,96.1054,96.0257,96.1054,11796.0
2017-04-17 15:15:00,108.59,108.72,108.57,108.72,11502.0,96.1054,96.2204,96.0877,96.2204,11502.0
2017-04-17 15:20:00,108.71,108.71,108.58,108.62,18690.0,96.2116,96.2116,96.0965,96.1319,18690.0
2017-04-17 15:25:00,108.65,108.74,108.62,108.72,15309.0,96.1585,96.2381,96.1319,96.2204,15309.0
2017-04-17 15:30:00,108.74,108.74,108.56,108.56,17452.0,96.2381,96.2381,96.0788,96.0788,17452.0
2017-04-17 15:35:00,108.57,108.65,108.57,108.65,19708.0,96.0877,96.1585,96.0877,96.1585,19708.0
2017-04-17 15:40:00,108.65,108.7,108.64,108.66,25935.0,96.1585,96.2027,96.1496,96.1673,25935.0
2017-04-17 15:45:00,108.67,108.89,108.67,108.87,26465.0,96.1762,96.3709,96.1762,96.3532,26465.0
2017-04-17 15:50:00,108.88,108.88,108.79,108.82,36882.0,96.362,96.362,96.2824,96.3089,36882.0
2017-04-17 15:55:00,108.82,108.98,108.75,108.82,125858.0,96.3089,96.4505,96.247,96.3089,125858.0
2017-04-18 09:30:00,108.02,108.6,108.02,108.22,18160.0,95.6009,96.1142,95.6009,95.7779,18160.0
2017-04-18 09:35:00,108.24,108.45,108.2,108.4,10449.0,95.7956,95.9815,95.7602,95.9372,10449.0
2017-04-18 09:40:00,108.39,108.53,108.32,108.53,7967.0,95.9284,96.0523,95.8664,96.0523,7967.0
2017-04-18 09:45:00,108.55,108.79,108.54,108.68,3373.0,96.07,96.2824,96.0611,96.185,3373.0
2017-04-18 09:50:00,108.69,108.69,108.49,108.51,11585.0,96.1939,96.1939,96.0169,96.0346,11585.0
2017-04-18 09:55:00,108.5,108.65,108.46,108.64,15863.0,96.0257,96.1585,95.9903,96.1496,15863.0
2017-04-18 10:00:00,108.65,108.73,108.57,108.58,34544.0,96.1585,96.2293,96.0877,96.0965,34544.0
2017-04-18 10:05:00,108.59,108.66,108.53,108.66,3157.0,96.1054,96.1673,96.0523,96.1673,3157.0
2017-04-18 10:10:00,108.69,108.76,108.57,108.64,9535.0,96.1939,96.2558,96.0877,96.1496,9535.0
2017-04-18 10:15:00,108.65,108.65,108.41,108.45,5554.0,96.1585,96.1585,95.9461,95.9815,5554.0
2017-04-18 10:20:00,108.4,108.49,108.36,108.4,4675.0,95.9372,96.0169,95.9018,95.9372,4675.0
2017-04-18 10:25:00,108.47,108.64,108.45,108.59,15161.0,95.9992,96.1496,95.9815,96.1054,15161.0
2017-04-18 10:30:00,108.57,108.67,108.53,108.64,26535.0,96.0877,96.1762,96.0523,96.1496,26535.0
2017-04-18 10:35:00,108.63,108.76,108.58,108.65,5970.0,96.1408,96.2558,96.0965,96.1585,5970.0
2017-04-18 10:40:00,108.65,108.65,108.59,108.64,4769.0,96.1585,96.1585,96.1054,96.1496,4769.0
2017-04-18 10:45:00,108.65,108.67,108.57,108.57,6372.0,96.1585,96.1762,96.0877,96.0877,6372.0
2017-04-18 10:50:00,108.6,108.67,108.58,108.65,6300.0,96.1142,96.1762,96.0965,96.1585,6300.0
2017-04-18 10:55:00,108.62,108.74,108.61,108.74,9867.0,96.1319,96.2381,96.1231,96.2381,9867.0
2017-04-18 11:00:00,108.73,108.73,108.62,108.65,5222.0,96.2293,96.2293,96.1319,96.1585,5222.0
2017-04-18 11:05:00,108.66,108.76,108.65,108.76,7013.0,96.1673,96.2558,96.1585,96.2558,7013.0
2017-04-18 11:10:00,108.79,108.88,108.79,108.82,14463.0,96.2824,96.362,96.2824,96.3089,14463.0
2017-04-18 11:15:00,108.82,108.87,108.68,108.7,46863.0,96.3089,96.3532,96.185,96.2027,46863.0
2017-04-18 11:20:00,108.67,108.72,108.58,108.65,64832.0,96.1762,96.2204,96.0965,96.1585,64832.0
2017-04-18 11:25:00,108.63,108.63,108.47,108.56,21864.0,96.1408,96.1408,95.9992,96.0788,21864.0
2017-04-18 11:30:00,108.52,108.53,108.35,108.36,19655.0,96.0434,96.0523,95.893,95.9018,19655.0
2017-04-18 11:35:00,108.34,108.42,108.21,108.4,49247.0,95.8841,95.9549,95.7691,95.9372,49247.0
2017-04-18 11:40:00,108.38,108.45,108.28,108.39,43923.0,95.9195,95.9815,95.831,95.9284,43923.0
2017-04-18 11:45:00,108.39,108.49,108.15,108.19,30464.0,95.9284,96.0169,95.716,95.7514,30464.0
2017-04-18 11:50:00,108.21,108.21,108.11,108.19,5638.0,95.7691,95.7691,95.6806,95.7514,5638.0
2017-04-18 11:55:00,108.22,108.22,107.98,107.98,4830.0,95.7779,95.7779,95.5655,95.5655,4830.0
2017-04-18 12:00:00,107.98,108.15,107.83,108.15,10195.0,95.5655,95.716,95.4328,95.716,10195.0
2017-04-18 12:05:00,108.14,108.22,108.09,108.19,4812.0,95.7071,95.7779,95.6629,95.7514,4812.0
2017-04-18 12:10:00,108.22,108.24,108.15,108.21,7495.0,95.7779,95.7956,95.716,95.7691,7495.0
2017-04-18 12:15:00,108.19,108.21,108.1,108.15,11315.0,95.7514,95.7691,95.6717,95.716,11315.0
2017-04-18 12:20:00,108.17,108.28,108.16,108.28,11733.0,95.7337,95.831,95.7248,95.831,11733.0
2017-04-18 12:25:00,108.29,108.29,108.22,108.22,2647.0,95.8399,95.8399,95.7779,95.7779,2647.0
2017-04-18 12:30:00,108.2,108.27,108.19,108.26,14157.0,95.7602,95.8222,95.7514,95.8133,14157.0
2017-04-18 12:35:00,108.24,108.24,108.07,108.08,37052.0,95.7956,95.7956,95.6452,95.654,37052.0
2017-04-18 12:40:00,108.08,108.16,108.07,108.09,3700.0,95.654,95.7248,95.6452,95.6629,3700.0
2017-04-18 12:45:00,108.07,108.07,107.95,108.02,3052.0,95.6452,95.6452,95.539,95.6009,3052.0
2017-04-18 12:50:00,108.04,108.1,108.02,108.03,4121.0,95.6186,95.6717,95.6009,95.6098,4121.0
2017-04-18 12:55:00,108.02,108.08,107.96,107.96,9429.0,95.6009,95.654,95.5478,95.5478,9429.0
2017-04-18 13:00:00,107.94,107.97,107.88,107.97,11585.0,95.5301,95.5567,95.477,95.5567,11585.0
2017-04-18 13:05:00,107.97,108.08,107.96,108.05,17280.0,95.5567,95.654,95.5478,95.6275,17280.0
2017-04-18 13:10:00,108.12,108.19,108.12,108.19,3568.0,95.6894,95.7514,95.6894,95.7514,3568.0
2017-04-18 13:15:00,108.17,108.25,108.1,108.2,36053.0,95.7337,95.8045,95.6717,95.7602,36053.0
2017-04-18 13:20:00,108.21,108.3,108.21,108.29,3278.0,95.7691,95.8487,95.7691,95.8399,3278.0
2017-04-18 13:25:00,108.28,108.37,108.25,108.34,3851.0,95.831,95.9107,95.8045,95.8841,3851.0
2017-04-18 13:30:00,108.38,108.4,108.36,108.4,1316.0,95.9195,95.9372,95.9018,95.9372,1316.0
2017-04-18 13:35:00,108.42,108.43,108.37,108.41,7353.0,95.9549,95.9638,95.9107,95.9461,7353.0
2017-04-18 13:40:00,108.4,108.5,108.4,108.49,6039.0,95.9372,96.0257,95.9372,96.0169,6039.0
2017-04-18 13:45:00,108.49,108.51,108.45,108.48,4636.0,96.0169,96.0346,95.9815,96.008,4636.0
2017-04-18 13:50:00,108.46,108.48,108.42,108.44,7450.0,95.9903,96.008,95.9549,95.9726,7450.0
2017-04-18 13:55:00,108.43,108.48,108.41,108.42,2800.0,95.9638,96.008,95.9461,95.9549,2800.0
2017-04-18 14:00:00,108.42,108.59,108.42,108.57,3550.0,95.9549,96.1054,95.9549,96.0877,3550.0
2017-04-18 14:05:00,108.59,108.69,108.56,108.69,18132.0,96.1054,96.1939,96.0788,96.1939,18132.0
2017-04-18 14:10:00,108.67,108.73,108.62,108.63,7169.0,96.1762,96.2293,96.1319,96.1408,7169.0
2017-04-18 14:15:00,108.64,108.78,108.64,108.77,7576.0,96.1496,96.2735,96.1496,96.2647,7576.0
2017-04-18 14:20:00,108.79,108.81,108.69,108.69,6431.0,96.2824,96.3001,96.1939,96.1939,6431.0
2017-04-18 14:25:00,108.71,108.72,108.63,108.72,20473.0,96.2116,96.2204,96.1408,96.2204,20473.0
2017-04-18 14:30:00,108.73,108.73,108.64,108.7,4300.0,96.2293,96.2293,96.1496,96.2027,4300.0
2017-04-18 14:35:00,108.68,108.8,108.68,108.74,6879.0,96.185,96.2912,96.185,96.2381,6879.0
2017-04-18 14:40:00,108.73,108.79,108.6,108.6,28549.0,96.2293,96.2824,96.1142,96.1142,28549.0
2017-04-18 14:45:00,108.6,108.61,108.54,108.6,5132.0,96.1142,96.1231,96.0611,96.1142,5132.0
2017-04-18 14:50:00,108.6,108.69,108.6,108.62,8527.0,96.1142,96.1939,96.1142,96.1319,8527.0
2017-04-18 14:55:00,108.61,108.61,108.49,108.55,8652.0,96.1231,96.1231,96.0169,96.07,8652.0
2017-04-18 15:00:00,108.55,108.59,108.48,108.5,8126.0,96.07,96.1054,96.008,96.0257,8126.0
2017-04-18 15:05:00,108.5,108.64,108.5,108.61,12843.0,96.0257,96.1496,96.0257,96.1231,12843.0
2017-04-18 15:10:00,108.64,108.64,108.43,108.44,13405.0,96.1496,96.1496,95.9638,95.9726,13405.0
2017-04-18 15:15:00,108.44,108.48,108.39,108.42,15996.0,95.9726,96.008,95.9284,95.9549,15996.0
2017-04-18 15:20:00,108.44,108.49,108.38,108.48,12413.0,95.9726,96.0169,95.9195,96.008,12413.0
2017-04-18 15:25:00,108.49,108.5,108.38,108.4,16477.0,96.0169,96.0257,95.9195,95.9372,16477.0
2017-04-18 15:30:00,108.41,108.51,108.39,108.5,26381.0,95.9461,96.0346,95.9284,96.0257,26381.0
2017-04-18 15:35:00,108.48,108.55,108.45,108.54,28454.0,96.008,96.07,95.9815,96.0611,28454.0
2017-04-18 15:40:00,108.54,108.61,108.5,108.5,29804.0,96.0611,96.1231,96.0257,96.0257,29804.0
2017-04-18 15:45:00,108.5,108.6,108.5,108.56,35034.0,96.0257,96.1142,96.0257,96.0788,35034.0
2017-04-18 15:50:00,108.57,108.61,108.52,108.54,36903.0,96.0877,96.1231,96.0434,96.0611,36903.0
2017-04-18 15:55:00,108.54,108.64,108.47,108.53,86462.0,96.0611,96.1496,95.9992,96.0523,86462.0
2017-04-19 09:30:00,108.8,108.99,108.63,108.75,24918.0,96.2912,96.4594,96.1408,96.247,24918.0
2017-04-19 09:35:00,108.81,108.87,108.59,108.83,26783.0,96.3001,96.3532,96.1054,96.3178,26783.0
2017-04-19 09:40:00,108.82,108.82,108.63,108.8,65124.0,96.3089,96.3089,96.1408,96.2912,65124.0
2017-04-19 09:45:00,108.83,108.83,108.62,108.7,12232.0,96.3178,96.3178,96.1319,96.2027,12232.0
2017-04-19 09:50:00,108.69,108.83,108.61,108.82,8435.0,96.1939,96.3178,96.1231,96.3089,8435.0
2017-04-19 09:55:00,108.84,108.96,108.82,108.89,17281.0,96.3266,96.4328,96.3089,96.3709,17281.0
2017-04-19 10:00:00,108.92,108.96,108.63,108.63,3650.0,96.3974,96.4328,96.1408,96.1408,3650.0
2017-04-19 10:05:00,108.62,108.67,108.57,108.57,5192.0,96.1319,96.1762,96.0877,96.0877,5192.0
2017-04-19 10:10:00,108.57,108.57,108.4,108.47,6394.0,96.0877,96.0877,95.9372,95.9992,6394.0
2017-04-19 10:15:00,108.45,108.54,108.42,108.45,7064.0,95.9815,96.0611,95.9549,95.9815,7064.0
2017-04-19 10:20:00,108.41,108.46,108.31,108.46,31821.0,95.9461,95.9903,95.8576,95.9903,31821.0
2017-04-19 10:25:00,108.52,108.53,108.46,108.49,3955.0,96.0434,96.0523,95.9903,96.0169,3955.0
2017-04-19 10:30:00,108.57,108.57,108.45,108.53,6562.0,96.0877,96.0877,95.9815,96.0523,6562.0
2017-04-19 10:35:00,108.56,108.56,108.44,108.51,18105.0,96.0788,96.0788,95.9726,96.0346,18105.0
2017-04-19 10:40:00,108.5,108.58,108.48,108.5,12056.0,96.0257,96.0965,96.008,96.0257,12056.0
2017-04-19 10:45:00,108.48,108.54,108.42,108.46,9767.0,96.008,96.0611,95.9549,95.9903,9767.0
2017-04-19 10:50:00,108.44,108.46,108.21,108.21,28598.0,95.9726,95.9903,95.7691,95.7691,28598.0
2017-04-19 10:55:00,108.22,108.28,108.19,108.25,11965.0,95.7779,95.831,95.7514,95.8045,11965.0
2017-04-19 11:00:00,108.25,108.28,108.2,108.24,29333.0,95.8045,95.831,95.7602,95.7956,29333.0
2017-04-19 11:05:00,108.27,108.37,108.27,108.33,6536.0,95.8222,95.9107,95.8222,95.8753,6536.0
2017-04-19 11:10:00,108.34,108.35,108.25,108.27,5009.0,95.8841,95.893,95.8045,95.8222,5009.0
2017-04-19 11:15:00,108.26,108.29,108.22,108.26,58905.0,95.8133,95.8399,95.7779,95.8133,58905.0
2017-04-19 11:20:00,108.28,108.32,108.24,108.32,17289.0,95.831,95.8664,95.7956,95.8664,17289.0
2017-04-19 11:25:00,108.36,108.44,108.29,108.44,8048.0,95.9018,95.9726,95.8399,95.9726,8048.0
2017-04-19 11:30:00,108.44,108.47,108.37,108.43,5588.0,95.9726,95.9992,95.9107,95.9638,5588.0
2017-04-19 11:35:00,108.43,108.49,108.36,108.44,3816.0,95.9638,96.0169,95.9018,95.9726,3816.0
2017-04-19 11:40:00,108.45,108.49,108.41,108.47,5525.0,95.9815,96.0169,95.9461,95.9992,5525.0
2017-04-19 11:45:00,108.4,108.42,108.29,108.29,4096.0,95.9372,95.9549,95.8399,95.8399,4096.0
2017-04-19 11:50:00,108.3,108.35,108.28,108.35,9452.0,95.8487,95.893,95.831,95.893,9452.0
2017-04-19 11:55:00,108.33,108.42,108.32,108.35,6147.0,95.8753,95.9549,95.8664,95.893,6147.0
2017-04-19 12:00:00,108.37,108.37,108.27,108.28,4197.0,95.9107,95.9107,95.8222,95.831,4197.0
2017-04-19 12:05:00,108.28,108.32,108.18,108.27,11173.0,95.831,95.8664,95.7425,95.8222,11173.0
2017-04-19 12:10:00,108.27,108.28,108.17,108.25,3856.0,95.8222,95.831,95.7337,95.8045,3856.0
2017-04-19 12:15:00,108.24,108.34,108.24,108.3,5744.0,95.7956,95.8841,95.7956,95.8487,5744.0
2017-04-19 12:20:00,108.29,108.42,108.29,108.39,3542.0,95.8399,95.9549,95.8399,95.9284,3542.0
2017-04-19 12:25:00,108.37,108.39,108.32,108.37,4080.0,95.9107,95.9284,95.8664,95.9107,4080.0
2017-04-19 12:30:00,108.35,108.4,108.32,108.37,6100.0,95.893,95.9372,95.8664,95.9107,6100.0
2017-04-19 12:35:00,108.36,108.37,108.31,108.33,2131.0,95.9018,95.9107,95.8576,95.8753,2131.0
2017-04-19 12:40:00,108.34,108.39,108.32,108.33,4313.0,95.8841,95.9284,95.8664,95.8753,4313.0
2017-04-19 12:45:00,108.33,108.33,108.29,108.3,3371.0,95.8753,95.8753,95.8399,95.8487,3371.0
2017-04-19 12:50:00,108.28,108.37,108.26,108.34,5893.0,95.831,95.9107,95.8133,95.8841,5893.0
2017-04-19 12:55:00,108.35,108.41,108.35,108.35,2440.0,95.893,95.9461,95.893,95.893,2440.0
2017-04-19 13:00:00,108.34,108.4,108.24,108.27,5018.0,95.8841,95.9372,95.7956,95.8222,5018.0
2017-04-19 13:05:00,108.23,108.25,108.2,108.24,2600.0,95.7868,95.8045,95.7602,95.7956,2600.0
2017-04-19 13:10:00,108.24,108.25,108.13,108.2,3822.0,95.7956,95.8045,95.6983,95.7602,3822.0
2017-04-19 13:15:00,108.19,108.39,108.19,108.29,21848.0,95.7514,95.9284,95.7514,95.8399,21848.0
2017-04-19 13:20:00,108.34,108.5,108.3,108.46,6302.0,95.8841,96.0257,95.8487,95.9903,6302.0
2017-04-19 13:25:00,108.44,108.49,108.43,108.48,2537.0,95.9726,96.0169,95.9638,96.008,2537.0
2017-04-19 13:30:00,108.43,108.49,108.42,108.49,2400.0,95.9638,96.0169,95.9549,96.0169,2400.0
2017-04-19 13:35:00,108.46,108.47,108.44,108.46,1290.0,95.9903,95.9992,95.9726,95.9903,1290.0
2017-04-19 13:40:00,108.44,108.45,108.37,108.45,19842.0,95.9726,95.9815,95.9107,95.9815,19842.0
2017-04-19 13:45:00,108.43,108.48,108.4,108.44,5698.0,95.9638,96.008,95.9372,95.9726,5698.0
2017-04-19 13:50:00,108.46,108.47,108.39,108.41,3954.0,95.9903,95.9992,95.9284,95.9461,3954.0
2017-04-19 13:55:00,108.38,108.38,108.3,108.31,5523.0,95.9195,95.9195,95.8487,95.8576,5523.0
2017-04-19 14:00:00,108.34,108.4,108.29,108.32,7590.0,95.8841,95.9372,95.8399,95.8664,7590.0
2017-04-19 14:05:00,108.32,108.33,108.24,108.33,5508.0,95.8664,95.8753,95.7956,95.8753,5508.0
2017-04-19 14:10:00,108.3,108.32,108.24,108.27,7514.0,95.8487,95.8664,95.7956,95.8222,7514.0
2017-04-19 14:15:00,108.25,108.29,108.18,108.28,13392.0,95.8045,95.8399,95.7425,95.831,13392.0
2017-04-19 14:20:00,108.3,108.3,108.2,108.2,11897.0,95.8487,95.8487,95.7602,95.7602,11897.0
2017-04-19 14:25:00,108.22,108.37,108.21,108.32,15363.0,95.7779,95.9107,95.7691,95.8664,15363.0
2017-04-19 14:30:00,108.34,108.35,108.28,108.31,13333.0,95.8841,95.893,95.831,95.8576,13333.0
2017-04-19 14:35:00,108.32,108.38,108.31,108.32,6300.0,95.8664,95.9195,95.8576,95.8664,6300.0
2017-04-19 14:40:00,108.32,108.35,108.22,108.23,8407.0,95.8664,95.893,95.7779,95.7868,8407.0
2017-04-19 14:45:00,108.22,108.22,108.09,108.1,6606.0,95.7779,95.7779,95.6629,95.6717,6606.0
2017-04-19 14:50:00,108.07,108.07,107.89,107.91,17886.0,95.6452,95.6452,95.4859,95.5036,17886.0
2017-04-19 14:55:00,107.91,107.96,107.91,107.95,17959.0,95.5036,95.5478,95.5036,95.539,17959.0
2017-04-19 15:00:00,107.97,108.06,107.94,108.02,17270.0,95.5567,95.6363,95.5301,95.6009,17270.0
2017-04-19 15:05:00,108.01,108.08,107.99,108.04,8209.0,95.5921,95.654,95.5744,95.6186,8209.0
2017-04-19 15:10:00,108.05,108.14,108.05,108.09,10311.0,95.6275,95.7071,95.6275,95.6629,10311.0
2017-04-19 15:15:00,108.09,108.15,108.03,108.15,10377.0,95.6629,95.716,95.6098,95.716,10377.0
2017-04-19 15:20:00,108.15,108.19,108.11,108.11,15231.0,95.716,95.7514,95.6806,95.6806,15231.0
2017-04-19 15:25:00,108.11,108.11,108.05,108.1,48818.0,95.6806,95.6806,95.6275,95.6717,48818.0
2017-04-19 15:30:00,108.09,108.09,107.92,108.0,26198.0,95.6629,95.6629,95.5124,95.5832,26198.0
2017-04-19 15:35:00,108.0,108.15,107.99,108.12,17212.0,95.5832,95.716,95.5744,95.6894,17212.0
2017-04-19 15:40:00,108.11,108.11,107.94,107.95,27553.0,95.6806,95.6806,95.5301,95.539,27553.0
2017-04-19 15:45:00,107.95,108.05,107.94,108.03,36262.0,95.539,95.6275,95.5301,95.6098,36262.0
2017-04-19 15:50:00,108.04,108.11,107.97,108.1,41522.0,95.6186,95.6806,95.5567,95.6717,41522.0
2017-04-19 15:55:00,108.11,108.29,108.1,108.21,126622.0,95.6806,95.8399,95.6717,95.7691,126622.0
2017-04-20 09:30:00,108.0,108.06,107.62,107.63,143267.0,95.5832,95.6363,95.2469,95.2558,143267.0
2017-04-20 09:35:00,107.64,107.86,107.4,107.55,106374.0,95.2646,95.4593,95.0522,95.185,106374.0
2017-04-20 09:40:00,107.51,108.0,107.26,108.0,61774.0,95.1496,95.5832,94.9283,95.5832,61774.0
2017-04-20 09:45:00,107.96,108.16,107.86,108.14,27763.0,95.5478,95.7248,95.4593,95.7071,27763.0
2017-04-20 09:50:00,108.12,108.32,108.06,108.08,31447.0,95.6894,95.8664,95.6363,95.654,31447.0
2017-04-20 09:55:00,108.08,108.49,108.08,108.47,37192.0,95.654,96.0169,95.654,95.9992,37192.0
2017-04-20 10:00:00,108.46,108.68,108.24,108.39,46041.0,95.9903,96.185,95.7956,95.9284,46041.0
2017-04-20 10:05:00,108.4,108.48,108.31,108.46,13167.0,95.9372,96.008,95.8576,95.9903,13167.0
2017-04-20 10:10:00,108.44,108.55,108.41,108.5,18028.0,95.9726,96.07,95.9461,96.0257,18028.0
2017-04-20 10:15:00,108.5,108.6,108.4,108.49,14512.0,96.0257,96.1142,95.9372,96.0169,14512.0
2017-04-20 10:20:00,108.49,108.56,108.43,108.43,8034.0,96.0169,96.0788,95.9638,95.9638,8034.0
2017-04-20 10:25:00,108.46,108.5,108.36,108.43,34365.0,95.9903,96.0257,95.9018,95.9638,34365.0
2017-04-20 10:30:00,108.39,108.39,108.12,108.12,11841.0,95.9284,95.9284,95.6894,95.6894,11841.0
2017-04-20 10:35:00,108.14,108.18,107.99,108.1,20198.0,95.7071,95.7425,95.5744,95.6717,20198.0
2017-04-20 10:40:00,108.1,108.34,108.06,108.34,22460.0,95.6717,95.8841,95.6363,95.8841,22460.0
2017-04-20 10:45:00,108.3,108.3,108.22,108.24,7385.0,95.8487,95.8487,95.7779,95.7956,7385.0
2017-04-20 10:50:00,108.26,108.38,108.26,108.36,15974.0,95.8133,95.9195,95.8133,95.9018,15974.0
2017-04-20 10:55:00,108.37,108.37,108.17,108.2,17527.0,95.9107,95.9107,95.7337,95.7602,17527.0
2017-04-20 11:00:00,108.21,108.3,108.16,108.24,19332.0,95.7691,95.8487,95.7248,95.7956,19332.0
2017-04-20 11:05:00,108.26,108.26,108.16,108.23,8522.0,95.8133,95.8133,95.7248,95.7868,8522.0
2017-04-20 11:10:00,108.24,108.3,108.23,108.26,13869.0,95.7956,95.8487,95.7868,95.8133,13869.0
2017-04-20 11:15:00,108.27,108.27,108.16,108.23,13329.0,95.8222,95.8222,95.7248,95.7868,13329.0
2017-04-20 11:20:00,108.24,108.34,108.2,108.33,13744.0,95.7956,95.8841,95.7602,95.8753,13744.0
2017-04-20 11:25:00,108.33,108.37,108.26,108.35,12142.0,95.8753,95.9107,95.8133,95.893,12142.0
2017-04-20 11:30:00,108.35,108.56,108.31,108.52,47178.0,95.893,96.0788,95.8576,96.0434,47178.0
2017-04-20 11:35:00,108.51,108.52,108.39,108.5,28909.0,96.0346,96.0434,95.9284,96.0257,28909.0
2017-04-20 11:40:00,108.47,108.54,108.42,108.46,7042.0,95.9992,96.0611,95.9549,95.9903,7042.0
2017-04-20 11:45:00,108.46,108.6,108.44,108.54,10125.0,95.9903,96.1142,95.9726,96.0611,10125.0
2017-04-20 11:50:00,108.5,108.61,108.5,108.53,5220.0,96.0257,96.1231,96.0257,96.0523,5220.0
2017-04-20 11:55:00,108.5,108.58,108.48,108.51,5594.0,96.0257,96.0965,96.008,96.0346,5594.0
2017-04-20 12:00:00,108.52,108.61,108.52,108.52,6221.0,96.0434,96.1231,96.0434,96.0434,6221.0
2017-04-20 12:05:00,108.53,108.62,108.53,108.59,29100.0,96.0523,96.1319,96.0523,96.1054,29100.0
2017-04-20 12:10:00,108.59,108.6,108.5,108.53,28025.0,96.1054,96.1142,96.0257,96.0523,28025.0
2017-04-20 12:15:00,108.53,108.56,108.47,108.52,19020.0,96.0523,96.0788,95.9992,96.0434,19020.0
2017-04-20 12:20:00,108.56,108.65,108.5,108.6,23926.0,96.0788,96.1585,96.0257,96.1142,23926.0
2017-04-20 12:25:00,108.61,108.66,108.56,108.59,3639.0,96.1231,96.1673,96.0788,96.1054,3639.0
2017-04-20 12:30:00,108.58,108.72,108.56,108.64,15187.0,96.0965,96.2204,96.0788,96.1496,15187.0
2017-04-20 12:35:00,108.62,108.76,108.55,108.7,15381.0,96.1319,96.2558,96.07,96.2027,15381.0
2017-04-20 12:40:00,108.71,108.9,108.71,108.88,10394.0,96.2116,96.3797,96.2116,96.362,10394.0
2017-04-20 12:45:00,108.89,108.89,108.78,108.87,5922.0,96.3709,96.3709,96.2735,96.3532,5922.0
2017-04-20 12:50:00,108.88,108.97,108.87,108.91,14715.0,96.362,96.4417,96.3532,96.3886,14715.0
2017-04-20 12:55:00,108.88,108.9,108.73,108.74,8980.0,96.362,96.3797,96.2293,96.2381,8980.0
2017-04-20 13:00:00,108.73,108.77,108.68,108.73,6852.0,96.2293,96.2647,96.185,96.2293,6852.0
2017-04-20 13:05:00,108.72,108.79,108.64,108.64,7294.0,96.2204,96.2824,96.1496,96.1496,7294.0
2017-04-20 13:10:00,108.62,108.74,108.62,108.68,8932.0,96.1319,96.2381,96.1319,96.185,8932.0
2017-04-20 13:15:00,108.68,108.72,108.56,108.56,6936.0,96.185,96.2204,96.0788,96.0788,6936.0
2017-04-20 13:20:00,108.6,108.73,108.6,108.7,5653.0,96.1142,96.2293,96.1142,96.2027,5653.0
2017-04-20 13:25:00,108.69,108.87,108.69,108.87,10274.0,96.1939,96.3532,96.1939,96.3532,10274.0
2017-04-20 13:30:00,108.85,108.88,108.78,108.82,12007.0,96.3355,96.362,96.2735,96.3089,12007.0
2017-04-20 13:35:00,108.82,108.93,108.8,108.91,8250.0,96.3089,96.4063,96.2912,96.3886,8250.0
2017-04-20 13:40:00,108.92,108.99,108.88,108.95,7426.0,96.3974,96.4594,96.362,96.424,7426.0
2017-04-20 13:45:00,108.97,109.03,108.88,109.03,32280.0,96.4417,96.4948,96.362,96.4948,32280.0
2017-04-20 13:50:00,109.04,109.13,109.0,109.13,7426.0,96.5036,96.5833,96.4682,96.5833,7426.0
2017-04-20 13:55:00,109.12,109.15,109.04,109.06,8156.0,96.5745,96.601,96.5036,96.5213,8156.0
2017-04-20 14:00:00,109.07,109.09,108.92,108.96,14036.0,96.5302,96.5479,96.3974,96.4328,14036.0
2017-04-20 14:05:00,109.0,109.02,108.8,108.83,7666.0,96.4682,96.4859,96.2912,96.3178,7666.0
2017-04-20 14:10:00,108.83,108.89,108.78,108.8,4321.0,96.3178,96.3709,96.2735,96.2912,4321.0
2017-04-20 14:15:00,108.83,108.89,108.8,108.84,8400.0,96.3178,96.3709,96.2912,96.3266,8400.0
2017-04-20 14:20:00,108.83,108.88,108.8,108.87,19302.0,96.3178,96.362,96.2912,96.3532,19302.0
2017-04-20 14:25:00,108.87,108.98,108.85,108.92,5184.0,96.3532,96.4505,96.3355,96.3974,5184.0
2017-04-20 14:30:00,108.91,108.91,108.84,108.87,5530.0,96.3886,96.3886,96.3266,96.3532,5530.0
2017-04-20 14:35:00,108.88,108.99,108.86,108.9,16337.0,96.362,96.4594,96.3443,96.3797,16337.0
2017-04-20 14:40:00,108.88,108.97,108.83,108.83,8211.0,96.362,96.4417,96.3178,96.3178,8211.0
2017-04-20 14:45:00,108.83,108.89,108.78,108.85,8489.0,96.3178,96.3709,96.2735,96.3355,8489.0
2017-04-20 14:50:00,108.84,108.92,108.81,108.89,11367.0,96.3266,96.3974,96.3001,96.3709,11367.0
2017-04-20 14:55:00,108.9,108.91,108.86,108.88,6701.0,96.3797,96.3886,96.3443,96.362,6701.0
2017-04-20 15:00:00,108.85,108.86,108.73,108.81,8593.0,96.3355,96.3443,96.2293,96.3001,8593.0
2017-04-20 15:05:00,108.82,108.91,108.82,108.86,30870.0,96.3089,96.3886,96.3089,96.3443,30870.0
2017-04-20 15:10:00,108.88,109.0,108.87,108.95,16507.0,96.362,96.4682,96.3532,96.424,16507.0
2017-04-20 15:15:00,108.95,109.01,108.94,108.98,13126.0,96.424,96.4771,96.4151,96.4505,13126.0
2017-04-20 15:20:00,108.96,108.96,108.85,108.88,11648.0,96.4328,96.4328,96.3355,96.362,11648.0
2017-04-20 15:25:00,108.89,108.91,108.72,108.85,30134.0,96.3709,96.3886,96.2204,96.3355,30134.0
2017-04-20 15:30:00,108.85,108.92,108.84,108.9,16911.0,96.3355,96.3974,96.3266,96.3797,16911.0
2017-04-20 15:35:00,108.89,108.97,108.83,108.91,23138.0,96.3709,96.4417,96.3178,96.3886,23138.0
2017-04-20 15:40:00,108.92,109.06,108.92,109.04,17838.0,96.3974,96.5213,96.3974,96.5036,17838.0
2017-04-20 15:45:00,109.02,109.04,108.96,109.03,45644.0,96.4859,96.5036,96.4328,96.4948,45644.0
2017-04-20 15:50:00,109.03,109.04,108.92,108.94,44845.0,96.4948,96.5036,96.3974,96.4151,44845.0
2017-04-20 15:55:00,108.94,108.96,108.76,108.81,92605.0,96.4151,96.4328,96.2558,96.3001,92605.0
2017-04-21 09:30:00,109.04,109.47,108.74,109.06,92925.0,96.5036,96.8842,96.2381,96.5213,92925.0
2017-04-21 09:35:00,109.01,109.04,108.49,108.68,30916.0,96.4771,96.5036,96.0169,96.185,30916.0
2017-04-21 09:40:00,108.69,108.92,108.68,108.68,10564.0,96.1939,96.3974,96.185,96.185,10564.0
2017-04-21 09:45:00,108.75,108.81,108.59,108.67,13046.0,96.247,96.3001,96.1054,96.1762,13046.0
2017-04-21 09:50:00,108.6,108.66,108.32,108.41,13358.0,96.1142,96.1673,95.8664,95.9461,13358.0
2017-04-21 09:55:00,108.46,108.46,108.0,108.15,26418.0,95.9903,95.9903,95.5832,95.716,26418.0
2017-04-21 10:00:00,108.17,108.36,108.13,108.23,25041.0,95.7337,95.9018,95.6983,95.7868,25041.0
2017-04-21 10:05:00,108.28,108.3,108.08,108.13,14821.0,95.831,95.8487,95.654,95.6983,14821.0
2017-04-21 10:10:00,108.16,108.18,108.02,108.07,14707.0,95.7248,95.7425,95.6009,95.6452,14707.0
2017-04-21 10:15:00,108.05,108.19,108.03,108.19,6706.0,95.6275,95.7514,95.6098,95.7514,6706.0
2017-04-21 10:20:00,108.21,108.24,108.05,108.05,13275.0,95.7691,95.7956,95.6275,95.6275,13275.0
2017-04-21 10:25:00,108.07,108.08,107.91,107.97,18916.0,95.6452,95.654,95.5036,95.5567,18916.0
2017-04-21 10:30:00,107.99,107.99,107.84,107.9,22137.0,95.5744,95.5744,95.4416,95.4947,22137.0
2017-04-21 10:35:00,107.91,107.92,107.72,107.77,27195.0,95.5036,95.5124,95.3354,95.3797,27195.0
2017-04-21 10:40:00,107.79,107.82,107.68,107.78,25449.0,95.3974,95.4239,95.3,95.3885,25449.0
2017-04-21 10:45:00,107.78,107.89,107.77,107.77,13889.0,95.3885,95.4859,95.3797,95.3797,13889.0
2017-04-21 10:50:00,107.79,107.92,107.79,107.86,5780.0,95.3974,95.5124,95.3974,95.4593,5780.0
2017-04-21 10:55:00,107.83,107.85,107.7,107.84,12882.0,95.4328,95.4505,95.3177,95.4416,12882.0
2017-04-21 11:00:00,107.82,107.82,107.6,107.6,37937.0,95.4239,95.4239,95.2292,95.2292,37937.0
2017-04-21 11:05:00,107.57,107.61,107.4,107.45,38618.0,95.2027,95.2381,95.0522,95.0965,38618.0
2017-04-21 11:10:00,107.45,107.46,107.29,107.36,35114.0,95.0965,95.1053,94.9548,95.0168,35114.0
2017-04-21 11:15:00,107.36,107.47,107.27,107.46,14681.0,95.0168,95.1142,94.9371,95.1053,14681.0
2017-04-21 11:20:00,107.46,107.48,107.22,107.24,30535.0,95.1053,95.123,94.8929,94.9106,30535.0
2017-04-21 11:25:00,107.24,107.26,107.11,107.12,33686.0,94.9106,94.9283,94.7955,94.8044,33686.0
2017-04-21 11:30:00,107.12,107.15,107.04,107.11,28324.0,94.8044,94.8309,94.7336,94.7955,28324.0
2017-04-21 11:35:00,107.12,107.32,107.08,107.3,40252.0,94.8044,94.9814,94.769,94.9637,40252.0
2017-04-21 11:40:00,107.32,107.72,107.32,107.67,20015.0,94.9814,95.3354,94.9814,95.2912,20015.0
2017-04-21 11:45:00,107.66,107.79,107.64,107.67,14393.0,95.2823,95.3974,95.2646,95.2912,14393.0
2017-04-21 11:50:00,107.7,107.71,107.58,107.64,9955.0,95.3177,95.3266,95.2115,95.2646,9955.0
2017-04-21 11:55:00,107.63,107.64,107.43,107.47,32368.0,95.2558,95.2646,95.0787,95.1142,32368.0
2017-04-21 12:00:00,107.51,107.54,107.43,107.45,13237.0,95.1496,95.1761,95.0787,95.0965,13237.0
2017-04-21 12:05:00,107.44,107.46,107.35,107.43,21407.0,95.0876,95.1053,95.0079,95.0787,21407.0
2017-04-21 12:10:00,107.44,107.5,107.38,107.38,8631.0,95.0876,95.1407,95.0345,95.0345,8631.0
2017-04-21 12:15:00,107.36,107.43,107.34,107.41,24458.0,95.0168,95.0787,94.9991,95.061,24458.0
2017-04-21 12:20:00,107.43,107.55,107.42,107.53,9700.0,95.0787,95.185,95.0699,95.1673,9700.0
2017-04-21 12:25:00,107.54,107.6,107.47,107.52,8520.0,95.1761,95.2292,95.1142,95.1584,8520.0
2017-04-21 12:30:00,107.53,107.66,107.49,107.64,5857.0,95.1673,95.2823,95.1319,95.2646,5857.0
2017-04-21 12:35:00,107.66,107.74,107.62,107.74,6284.0,95.2823,95.3531,95.2469,95.3531,6284.0
2017-04-21 12:40:00,107.74,107.82,107.72,107.74,12113.0,95.3531,95.4239,95.3354,95.3531,12113.0
2017-04-21 12:45:00,107.73,107.73,107.55,107.62,21334.0,95.3443,95.3443,95.185,95.2469,21334.0
2017-04-21 12:50:00,107.61,107.74,107.61,107.71,13733.0,95.2381,95.3531,95.2381,95.3266,13733.0
2017-04-21 12:55:00,107.72,107.82,107.71,107.72,15367.0,95.3354,95.4239,95.3266,95.3354,15367.0
2017-04-21 13:00:00,107.74,107.87,107.71,107.74,7296.0,95.3531,95.4682,95.3266,95.3531,7296.0
2017-04-21 13:05:00,107.73,107.77,107.71,107.73,5925.0,95.3443,95.3797,95.3266,95.3443,5925.0
2017-04-21 13:10:00,107.77,107.77,107.42,107.47,25599.0,95.3797,95.3797,95.0699,95.1142,25599.0
2017-04-21 13:15:00,107.45,107.45,107.33,107.36,19807.0,95.0965,95.0965,94.9902,95.0168,19807.0
2017-04-21 13:20:00,107.35,107.38,107.25,107.33,20471.0,95.0079,95.0345,94.9194,94.9902,20471.0
2017-04-21 13:25:00,107.37,107.73,107.37,107.6,10348.0,95.0256,95.3443,95.0256,95.2292,10348.0
2017-04-21 13:30:00,107.62,107.68,107.62,107.63,6385.0,95.2469,95.3,95.2469,95.2558,6385.0
2017-04-21 13:35:00,107.63,107.64,107.53,107.54,8517.0,95.2558,95.2646,95.1673,95.1761,8517.0
2017-04-21 13:40:00,107.55,107.65,107.55,107.63,5433.0,95.185,95.2735,95.185,95.2558,5433.0
2017-04-21 13:45:00,107.64,107.66,107.58,107.59,5750.0,95.2646,95.2823,95.2115,95.2204,5750.0
2017-04-21 13:50:00,107.59,107.62,107.53,107.61,12927.0,95.2204,95.2469,95.1673,95.2381,12927.0
2017-04-21 13:55:00,107.58,107.81,107.58,107.77,23037.0,95.2115,95.4151,95.2115,95.3797,23037.0
2017-04-21 14:00:00,107.78,107.8,107.66,107.72,6912.0,95.3885,95.4062,95.2823,95.3354,6912.0
2017-04-21 14:05:00,107.7,107.74,107.61,107.65,10368.0,95.3177,95.3531,95.2381,95.2735,10368.0
2017-04-21 14:10:00,107.65,107.77,107.65,107.7,9457.0,95.2735,95.3797,95.2735,95.3177,9457.0
2017-04-21 14:15:00,107.73,107.74,107.67,107.68,4800.0,95.3443,95.3531,95.2912,95.3,4800.0
2017-04-21 14:20:00,107.68,107.86,107.68,107.86,8035.0,95.3,95.4593,95.3,95.4593,8035.0
2017-04-21 14:25:00,107.83,107.99,107.81,107.94,8411.0,95.4328,95.5744,95.4151,95.5301,8411.0
2017-04-21 14:30:00,107.92,107.95,107.88,107.91,10549.0,95.5124,95.539,95.477,95.5036,10549.0
2017-04-21 14:35:00,107.89,107.93,107.85,107.93,9664.0,95.4859,95.5213,95.4505,95.5213,9664.0
2017-04-21 14:40:00,107.95,107.97,107.88,107.94,11450.0,95.539,95.5567,95.477,95.5301,11450.0
2017-04-21 14:45:00,107.94,107.94,107.8,107.8,15185.0,95.5301,95.5301,95.4062,95.4062,15185.0
2017-04-21 14:50:00,107.82,107.86,107.75,107.86,12672.0,95.4239,95.4593,95.362,95.4593,12672.0
2017-04-21 14:55:00,107.84,107.93,107.84,107.89,13281.0,95.4416,95.5213,95.4416,95.4859,13281.0
2017-04-21 15:00:00,107.9,107.91,107.77,107.81,19042.0,95.4947,95.5036,95.3797,95.4151,19042.0
2017-04-21 15:05:00,107.81,107.81,107.71,107.75,12240.0,95.4151,95.4151,95.3266,95.362,12240.0
2017-04-21 15:10:00,107.74,107.78,107.69,107.73,15144.0,95.3531,95.3885,95.3089,95.3443,15144.0
2017-04-21 15:15:00,107.72,107.75,107.65,107.65,12639.0,95.3354,95.362,95.2735,95.2735,12639.0
2017-04-21 15:20:00,107.65,107.65,107.58,107.58,16156.0,95.2735,95.2735,95.2115,95.2115,16156.0
2017-04-21 15:25:00,107.57,107.6,107.49,107.53,44651.0,95.2027,95.2292,95.1319,95.1673,44651.0
2017-04-21 15:30:00,107.53,107.62,107.49,107.54,32027.0,95.1673,95.2469,95.1319,95.1761,32027.0
2017-04-21 15:35:00,107.54,107.71,107.51,107.71,76630.0,95.1761,95.3266,95.1496,95.3266,76630.0
2017-04-21 15:40:00,107.73,107.82,107.69,107.81,42891.0,95.3443,95.4239,95.3089,95.4151,42891.0
2017-04-21 15:45:00,107.79,107.8,107.68,107.7,52629.0,95.3974,95.4062,95.3,95.3177,52629.0
2017-04-21 15:50:00,107.7,107.73,107.68,107.7,40625.0,95.3177,95.3443,95.3,95.3177,40625.0
2017-04-21 15:55:00,107.7,107.7,107.51,107.55,88766.0,95.3177,95.3177,95.1496,95.185,88766.0
2017-04-24 09:30:00,109.01,109.4,108.94,109.39,71337.0,96.4771,96.8223,96.4151,96.8134,71337.0
2017-04-24 09:35:00,109.43,109.47,109.11,109.19,49786.0,96.8488,96.8842,96.5656,96.6364,49786.0
2017-04-24 09:40:00,109.23,109.29,109.15,109.25,29142.0,96.6718,96.7249,96.601,96.6895,29142.0
2017-04-24 09:45:00,109.27,109.33,109.24,109.32,27432.0,96.7072,96.7603,96.6807,96.7515,27432.0
2017-04-24 09:50:00,109.31,109.5,109.31,109.48,63866.0,96.7426,96.9108,96.7426,96.8931,63866.0
2017-04-24 09:55:00,109.5,110.0,109.5,109.98,36833.0,96.9108,97.3533,96.9108,97.3356,36833.0
2017-04-24 10:00:00,109.93,110.09,109.93,110.04,27564.0,97.2913,97.4329,97.2913,97.3887,27564.0
2017-04-24 10:05:00,110.03,110.03,109.87,109.9,30063.0,97.3798,97.3798,97.2382,97.2648,30063.0
2017-04-24 10:10:00,109.88,109.98,109.86,109.89,17230.0,97.2471,97.3356,97.2294,97.2559,17230.0
2017-04-24 10:15:00,109.87,109.87,109.7,109.75,30644.0,97.2382,97.2382,97.0878,97.132,30644.0
2017-04-24 10:20:00,109.77,109.97,109.77,109.97,22277.0,97.1497,97.3267,97.1497,97.3267,22277.0
2017-04-24 10:25:00,109.96,110.08,109.89,110.08,29523.0,97.3179,97.4241,97.2559,97.4241,29523.0
2017-04-24 10:30:00,110.06,110.07,109.92,109.95,24366.0,97.4064,97.4152,97.2825,97.309,24366.0
2017-04-24 10:35:00,109.98,110.01,109.9,109.95,24887.0,97.3356,97.3621,97.2648,97.309,24887.0
2017-04-24 10:40:00,109.93,109.95,109.84,109.86,10900.0,97.2913,97.309,97.2117,97.2294,10900.0
2017-04-24 10:45:00,109.87,109.9,109.75,109.9,15319.0,97.2382,97.2648,97.132,97.2648,15319.0
2017-04-24 10:50:00,109.89,109.92,109.82,109.92,10418.0,97.2559,97.2825,97.194,97.2825,10418.0
2017-04-24 10:55:00,109.91,109.91,109.85,109.85,12062.0,97.2736,97.2736,97.2205,97.2205,12062.0
2017-04-24 11:00:00,109.86,109.88,109.84,109.88,6978.0,97.2294,97.2471,97.2117,97.2471,6978.0
2017-04-24 11:05:00,109.87,109.91,109.84,109.85,24136.0,97.2382,97.2736,97.2117,97.2205,24136.0
2017-04-24 11:10:00,109.84,109.98,109.83,109.92,29769.0,97.2117,97.3356,97.2028,97.2825,29769.0
2017-04-24 11:15:00,109.89,109.9,109.73,109.76,14145.0,97.2559,97.2648,97.1143,97.1409,14145.0
2017-04-24 11:20:00,109.74,109.78,109.71,109.75,7549.0,97.1232,97.1586,97.0966,97.132,7549.0
2017-04-24 11:25:00,109.74,109.79,109.68,109.79,7320.0,97.1232,97.1674,97.0701,97.1674,7320.0
2017-04-24 11:30:00,109.78,109.78,109.69,109.73,12983.0,97.1586,97.1586,97.0789,97.1143,12983.0
2017-04-24 11:35:00,109.74,109.74,109.57,109.62,16093.0,97.1232,97.1232,96.9727,97.017,16093.0
2017-04-24 11:40:00,109.63,109.63,109.53,109.58,8744.0,97.0258,97.0258,96.9373,96.9816,8744.0
2017-04-24 11:45:00,109.58,109.62,109.49,109.49,34277.0,96.9816,97.017,96.9019,96.9019,34277.0
2017-04-24 11:50:00,109.54,109.61,109.52,109.53,6252.0,96.9462,97.0081,96.9285,96.9373,6252.0
2017-04-24 11:55:00,109.55,109.68,109.55,109.68,18689.0,96.955,97.0701,96.955,97.0701,18689.0
2017-04-24 12:00:00,109.65,109.73,109.65,109.69,17126.0,97.0435,97.1143,97.0435,97.0789,17126.0
2017-04-24 12:05:00,109.72,109.72,109.64,109.69,7897.0,97.1055,97.1055,97.0347,97.0789,7897.0
2017-04-24 12:10:00,109.7,109.74,109.68,109.69,7457.0,97.0878,97.1232,97.0701,97.0789,7457.0
2017-04-24 12:15:00,109.7,109.74,109.67,109.7,6615.0,97.0878,97.1232,97.0612,97.0878,6615.0
2017-04-24 12:20:00,109.7,109.72,109.6,109.64,17716.0,97.0878,97.1055,96.9993,97.0347,17716.0
2017-04-24 12:25:00,109.66,109.7,109.62,109.7,7114.0,97.0524,97.0878,97.017,97.0878,7114.0
2017-04-24 12:30:00,109.69,109.83,109.68,109.8,32841.0,97.0789,97.2028,97.0701,97.1763,32841.0
2017-04-24 12:35:00,109.81,109.96,109.79,109.88,8393.0,97.1851,97.3179,97.1674,97.2471,8393.0
2017-04-24 12:40:00,109.88,109.91,109.87,109.9,3051.0,97.2471,97.2736,97.2382,97.2648,3051.0
2017-04-24 12:45:00,109.89,109.92,109.87,109.92,7955.0,97.2559,97.2825,97.2382,97.2825,7955.0
2017-04-24 12:50:00,109.91,110.0,109.91,110.0,7466.0,97.2736,97.3533,97.2736,97.3533,7466.0
2017-04-24 12:55:00,109.99,110.0,109.92,109.99,10675.0,97.3444,97.3533,97.2825,97.3444,10675.0
2017-04-24 13:00:00,109.99,110.01,109.96,110.0,6919.0,97.3444,97.3621,97.3179,97.3533,6919.0
2017-04-24 13:05:00,109.99,110.03,109.99,110.01,11489.0,97.3444,97.3798,97.3444,97.3621,11489.0
2017-04-24 13:10:00,110.02,110.04,109.99,110.04,14404.0,97.371,97.3887,97.3444,97.3887,14404.0
2017-04-24 13:15:00,110.05,110.18,109.99,110.18,27524.0,97.3975,97.5126,97.3444,97.5126,27524.0
2017-04-24 13:20:00,110.17,110.26,110.14,110.2,16808.0,97.5037,97.5834,97.4772,97.5303,16808.0
2017-04-24 13:25:00,110.17,110.26,110.15,110.26,12112.0,97.5037,97.5834,97.486,97.5834,12112.0
2017-04-24 13:30:00,110.28,110.29,110.2,110.26,8576.0,97.6011,97.6099,97.5303,97.5834,8576.0
2017-04-24 13:35:00,110.24,110.26,110.21,110.25,7777.0,97.5657,97.5834,97.5391,97.5745,7777.0
2017-04-24 13:40:00,110.26,110.26,110.22,110.24,3650.0,97.5834,97.5834,97.548,97.5657,3650.0
2017-04-24 13:45:00,110.22,110.24,110.2,110.22,8722.0,97.548,97.5657,97.5303,97.548,8722.0
2017-04-24 13:50:00,110.21,110.21,110.09,110.14,19745.0,97.5391,97.5391,97.4329,97.4772,19745.0
2017-04-24 13:55:00,110.15,110.15,110.09,110.12,16797.0,97.486,97.486,97.4329,97.4595,16797.0
2017-04-24 14:00:00,110.12,110.18,110.11,110.17,19091.0,97.4595,97.5126,97.4506,97.5037,19091.0
2017-04-24 14:05:00,110.17,110.21,110.16,110.19,18718.0,97.5037,97.5391,97.4949,97.5214,18718.0
2017-04-24 14:10:00,110.2,110.23,110.19,110.21,17976.0,97.5303,97.5568,97.5214,97.5391,17976.0
2017-04-24 14:15:00,110.21,110.41,110.2,110.35,35235.0,97.5391,97.7161,97.5303,97.663,35235.0
2017-04-24 14:20:00,110.35,110.42,110.35,110.38,16303.0,97.663,97.725,97.663,97.6896,16303.0
2017-04-24 14:25:00,110.37,110.58,110.36,110.5,37285.0,97.6807,97.8666,97.6719,97.7958,37285.0
2017-04-24 14:30:00,110.51,110.59,110.51,110.58,23893.0,97.8046,97.8754,97.8046,97.8666,23893.0
2017-04-24 14:35:00,110.58,110.58,110.53,110.57,30004.0,97.8666,97.8666,97.8223,97.8577,30004.0
2017-04-24 14:40:00,110.56,110.57,110.44,110.45,27444.0,97.8489,97.8577,97.7427,97.7515,27444.0
2017-04-24 14:45:00,110.44,110.45,110.35,110.41,17782.0,97.7427,97.7515,97.663,97.7161,17782.0
2017-04-24 14:50:00,110.39,110.43,110.36,110.36,6683.0,97.6984,97.7338,97.6719,97.6719,6683.0
2017-04-24 14:55:00,110.36,110.36,110.28,110.3,10938.0,97.6719,97.6719,97.6011,97.6188,10938.0
2017-04-24 15:00:00,110.28,110.33,110.24,110.28,18390.0,97.6011,97.6453,97.5657,97.6011,18390.0
2017-04-24 15:05:00,110.29,110.35,110.28,110.35,26381.0,97.6099,97.663,97.6011,97.663,26381.0
2017-04-24 15:10:00,110.34,110.36,110.31,110.36,15019.0,97.6542,97.6719,97.6276,97.6719,15019.0
2017-04-24 15:15:00,110.36,110.37,110.27,110.29,20037.0,97.6719,97.6807,97.5922,97.6099,20037.0
2017-04-24 15:20:00,110.3,110.38,110.27,110.32,13874.0,97.6188,97.6896,97.5922,97.6365,13874.0
2017-04-24 15:25:00,110.32,110.36,110.31,110.33,23719.0,97.6365,97.6719,97.6276,97.6453,23719.0
2017-04-24 15:30:00,110.33,110.36,110.27,110.27,24765.0,97.6453,97.6719,97.5922,97.5922,24765.0
2017-04-24 15:35:00,110.28,110.29,110.26,110.29,26046.0,97.6011,97.6099,97.5834,97.6099,26046.0
2017-04-24 15:40:00,110.29,110.43,110.28,110.43,66563.0,97.6099,97.7338,97.6011,97.7338,66563.0
2017-04-24 15:45:00,110.42,110.43,110.31,110.32,46449.0,97.725,97.7338,97.6276,97.6365,46449.0
2017-04-24 15:50:00,110.33,110.33,110.24,110.26,54714.0,97.6453,97.6453,97.5657,97.5834,54714.0
2017-04-24 15:55:00,110.26,110.32,110.2,110.23,124536.0,97.5834,97.6365,97.5303,97.5568,124536.0
2017-04-25 09:30:00,111.68,112.0,111.57,111.95,138889.0,98.8401,99.1233,98.7428,99.0791,138889.0
2017-04-25 09:35:00,111.86,112.34,111.6,111.74,137323.0,98.9994,99.4242,98.7693,98.8932,137323.0
2017-04-25 09:40:00,111.77,112.77,111.73,112.48,244731.0,98.9198,99.8048,98.8844,99.5482,244731.0
2017-04-25 09:45:00,112.48,112.5,112.18,112.5,40782.0,99.5482,99.5659,99.2826,99.5659,40782.0
2017-04-25 09:50:00,112.49,112.75,112.43,112.73,47582.0,99.557,99.7871,99.5039,99.7694,47582.0
2017-04-25 09:55:00,112.75,113.09,112.66,113.08,77811.0,99.7871,100.088,99.7075,100.0792,77811.0
2017-04-25 10:00:00,112.98,113.52,112.98,113.5,70189.0,99.9907,100.4686,99.9907,100.4509,70189.0
2017-04-25 10:05:00,113.49,113.84,113.21,113.84,79475.0,100.442,100.7518,100.1942,100.7518,79475.0
2017-04-25 10:10:00,113.81,114.0,113.65,113.99,130413.0,100.7252,100.8934,100.5836,100.8845,130413.0
2017-04-25 10:15:00,113.98,114.0,113.72,113.72,63793.0,100.8757,100.8934,100.6456,100.6456,63793.0
2017-04-25 10:20:00,113.72,114.13,113.62,113.92,173945.0,100.6456,101.0084,100.5571,100.8226,173945.0
2017-04-25 10:25:00,113.91,114.09,113.89,113.94,40338.0,100.8137,100.973,100.796,100.8403,40338.0
2017-04-25 10:30:00,113.95,113.95,113.8,113.85,70280.0,100.8491,100.8491,100.7164,100.7606,70280.0
2017-04-25 10:35:00,113.85,113.9,113.51,113.51,37295.0,100.7606,100.8049,100.4597,100.4597,37295.0
2017-04-25 10:40:00,113.57,113.57,113.29,113.36,37276.0,100.5128,100.5128,100.265,100.327,37276.0
2017-04-25 10:45:00,113.35,113.36,113.11,113.2,49628.0,100.3181,100.327,100.1057,100.1854,49628.0
2017-04-25 10:50:00,113.22,113.38,113.12,113.3,36098.0,100.2031,100.3447,100.1146,100.2739,36098.0
2017-04-25 10:55:00,113.31,113.32,113.07,113.07,20002.0,100.2827,100.2916,100.0703,100.0703,20002.0
2017-04-25 11:00:00,113.06,113.17,112.99,113.11,31651.0,100.0615,100.1588,99.9995,100.1057,31651.0
2017-04-25 11:05:00,113.13,113.19,113.11,113.12,16583.0,100.1234,100.1765,100.1057,100.1146,16583.0
2017-04-25 11:10:00,113.13,113.14,112.91,112.93,24732.0,100.1234,100.1323,99.9287,99.9464,24732.0
2017-04-25 11:15:00,112.92,113.18,112.89,113.13,21384.0,99.9376,100.1677,99.911,100.1234,21384.0
2017-04-25 11:20:00,113.13,113.21,112.98,113.08,26263.0,100.1234,100.1942,99.9907,100.0792,26263.0
2017-04-25 11:25:00,113.08,113.1,112.78,112.82,22363.0,100.0792,100.0969,99.8137,99.8491,22363.0
2017-04-25 11:30:00,112.85,112.89,112.77,112.78,25097.0,99.8756,99.911,99.8048,99.8137,25097.0
2017-04-25 11:35:00,112.78,112.85,112.76,112.77,23129.0,99.8137,99.8756,99.796,99.8048,23129.0
2017-04-25 11:40:00,112.77,112.77,112.64,112.73,19530.0,99.8048,99.8048,99.6898,99.7694,19530.0
2017-04-25 11:45:00,112.75,112.95,112.75,112.83,15292.0,99.7871,99.9641,99.7871,99.8579,15292.0
2017-04-25 11:50:00,112.83,112.87,112.76,112.85,13467.0,99.8579,99.8933,99.796,99.8756,13467.0
2017-04-25 11:55:00,112.85,112.95,112.85,112.92,13489.0,99.8756,99.9641,99.8756,99.9376,13489.0
2017-04-25 12:00:00,112.93,113.07,112.92,113.07,17841.0,99.9464,100.0703,99.9376,100.0703,17841.0
2017-04-25 12:05:00,113.08,113.34,113.07,113.34,35820.0,100.0792,100.3093,100.0703,100.3093,35820.0
2017-04-25 12:10:00,113.34,113.46,113.34,113.43,23835.0,100.3093,100.4155,100.3093,100.3889,23835.0
2017-04-25 12:15:00,113.42,113.52,113.4,113.44,15181.0,100.3801,100.4686,100.3624,100.3978,15181.0
2017-04-25 12:20:00,113.43,113.44,113.39,113.44,14181.0,100.3889,100.3978,100.3535,100.3978,14181.0
2017-04-25 12:25:00,113.44,113.65,113.44,113.63,23080.0,100.3978,100.5836,100.3978,100.5659,23080.0
2017-04-25 12:30:00,113.62,113.7,113.55,113.55,26090.0,100.5571,100.6279,100.4951,100.4951,26090.0
2017-04-25 12:35:00,113.54,113.55,113.42,113.49,13114.0,100.4863,100.4951,100.3801,100.442,13114.0
2017-04-25 12:40:00,113.51,113.67,113.5,113.6,11957.0,100.4597,100.6013,100.4509,100.5394,11957.0
2017-04-25 12:45:00,113.6,113.65,113.59,113.61,11748.0,100.5394,100.5836,100.5305,100.5482,11748.0
2017-04-25 12:50:00,113.63,113.68,113.55,113.58,11457.0,100.5659,100.6102,100.4951,100.5217,11457.0
2017-04-25 12:55:00,113.59,113.64,113.5,113.51,11850.0,100.5305,100.5748,100.4509,100.4597,11850.0
2017-04-25 13:00:00,113.49,113.72,113.49,113.71,14082.0,100.442,100.6456,100.442,100.6367,14082.0
2017-04-25 13:05:00,113.7,113.85,113.7,113.79,20750.0,100.6279,100.7606,100.6279,100.7075,20750.0
2017-04-25 13:10:00,113.79,113.8,113.75,113.76,13405.0,100.7075,100.7164,100.6721,100.681,13405.0
2017-04-25 13:15:00,113.76,113.81,113.69,113.74,11624.0,100.681,100.7252,100.619,100.6633,11624.0
2017-04-25 13:20:00,113.73,113.83,113.68,113.71,14044.0,100.6544,100.7429,100.6102,100.6367,14044.0
2017-04-25 13:25:00,113.69,113.71,113.56,113.57,10680.0,100.619,100.6367,100.504,100.5128,10680.0
2017-04-25 13:30:00,113.57,113.7,113.57,113.67,13985.0,100.5128,100.6279,100.5128,100.6013,13985.0
2017-04-25 13:35:00,113.63,113.68,113.6,113.67,7220.0,100.5659,100.6102,100.5394,100.6013,7220.0
2017-04-25 13:40:00,113.68,113.75,113.67,113.71,14810.0,100.6102,100.6721,100.6013,100.6367,14810.0
2017-04-25 13:45:00,113.69,113.69,113.62,113.62,9109.0,100.619,100.619,100.5571,100.5571,9109.0
2017-04-25 13:50:00,113.6,113.63,113.51,113.57,10580.0,100.5394,100.5659,100.4597,100.5128,10580.0
2017-04-25 13:55:00,113.56,113.56,113.49,113.54,11171.0,100.504,100.504,100.442,100.4863,11171.0
2017-04-25 14:00:00,113.54,113.67,113.53,113.54,64271.0,100.4863,100.6013,100.4774,100.4863,64271.0
2017-04-25 14:05:00,113.51,113.56,113.43,113.54,16555.0,100.4597,100.504,100.3889,100.4863,16555.0
2017-04-25 14:10:00,113.54,113.65,113.53,113.64,19914.0,100.4863,100.5836,100.4774,100.5748,19914.0
2017-04-25 14:15:00,113.62,113.63,113.54,113.55,21656.0,100.5571,100.5659,100.4863,100.4951,21656.0
2017-04-25 14:20:00,113.54,113.55,113.39,113.43,15721.0,100.4863,100.4951,100.3535,100.3889,15721.0
2017-04-25 14:25:00,113.42,113.51,113.42,113.44,13368.0,100.3801,100.4597,100.3801,100.3978,13368.0
2017-04-25 14:30:00,113.43,113.43,113.26,113.26,17949.0,100.3889,100.3889,100.2385,100.2385,17949.0
2017-04-25 14:35:00,113.29,113.36,113.26,113.34,9522.0,100.265,100.327,100.2385,100.3093,9522.0
2017-04-25 14:40:00,113.34,113.4,113.33,113.4,9936.0,100.3093,100.3624,100.3004,100.3624,9936.0
2017-04-25 14:45:00,113.39,113.4,113.2,113.2,11693.0,100.3535,100.3624,100.1854,100.1854,11693.0
2017-04-25 14:50:00,113.2,113.28,113.2,113.21,9705.0,100.1854,100.2562,100.1854,100.1942,9705.0
2017-04-25 14:55:00,113.21,113.29,113.16,113.24,10974.0,100.1942,100.265,100.15,100.2208,10974.0
2017-04-25 15:00:00,113.24,113.25,113.17,113.19,23188.0,100.2208,100.2296,100.1588,100.1765,23188.0
2017-04-25 15:05:00,113.19,113.33,113.18,113.32,19231.0,100.1765,100.3004,100.1677,100.2916,19231.0
2017-04-25 15:10:00,113.32,113.39,113.28,113.36,19520.0,100.2916,100.3535,100.2562,100.327,19520.0
2017-04-25 15:15:00,113.35,113.35,113.25,113.28,38119.0,100.3181,100.3181,100.2296,100.2562,38119.0
2017-04-25 15:20:00,113.31,113.36,113.22,113.36,34614.0,100.2827,100.327,100.2031,100.327,34614.0
2017-04-25 15:25:00,113.36,113.38,113.2,113.26,22377.0,100.327,100.3447,100.1854,100.2385,22377.0
2017-04-25 15:30:00,113.27,113.31,113.21,113.26,20818.0,100.2473,100.2827,100.1942,100.2385,20818.0
2017-04-25 15:35:00,113.25,113.31,113.25,113.31,24378.0,100.2296,100.2827,100.2296,100.2827,24378.0
2017-04-25 15:40:00,113.31,113.35,113.29,113.33,45426.0,100.2827,100.3181,100.265,100.3004,45426.0
2017-04-25 15:45:00,113.34,113.35,113.27,113.3,48215.0,100.3093,100.3181,100.2473,100.2739,48215.0
2017-04-25 15:50:00,113.3,113.32,113.15,113.15,58033.0,100.2739,100.2916,100.1411,100.1411,58033.0
2017-04-25 15:55:00,113.15,113.28,113.13,113.15,121111.0,100.1411,100.2562,100.1234,100.1411,121111.0
2017-04-26 09:30:00,113.09,113.78,112.77,113.67,68699.0,100.088,100.6987,99.8048,100.6013,68699.0
2017-04-26 09:35:00,113.52,113.69,113.46,113.55,17502.0,100.4686,100.619,100.4155,100.4951,17502.0
2017-04-26 09:40:00,113.61,113.65,113.38,113.65,12542.0,100.5482,100.5836,100.3447,100.5836,12542.0
2017-04-26 09:45:00,113.66,113.75,113.49,113.52,15581.0,100.5925,100.6721,100.442,100.4686,15581.0
2017-04-26 09:50:00,113.53,113.53,113.31,113.37,8039.0,100.4774,100.4774,100.2827,100.3358,8039.0
2017-04-26 09:55:00,113.31,113.34,113.12,113.24,9700.0,100.2827,100.3093,100.1146,100.2208,9700.0
2017-04-26 10:00:00,113.2,113.32,113.11,113.21,6224.0,100.1854,100.2916,100.1057,100.1942,6224.0
2017-04-26 10:05:00,113.25,113.3,113.17,113.26,14836.0,100.2296,100.2739,100.1588,100.2385,14836.0
2017-04-26 10:10:00,113.25,113.25,113.14,113.18,42034.0,100.2296,100.2296,100.1323,100.1677,42034.0
2017-04-26 10:15:00,113.2,113.21,113.07,113.13,13035.0,100.1854,100.1942,100.0703,100.1234,13035.0
2017-04-26 10:20:00,113.17,113.22,112.99,113.05,29268.0,100.1588,100.2031,99.9995,100.0526,29268.0
2017-04-26 10:25:00,113.05,113.26,113.01,113.26,12804.0,100.0526,100.2385,100.0172,100.2385,12804.0
2017-04-26 10:30:00,113.29,113.42,113.26,113.34,15860.0,100.265,100.3801,100.2385,100.3093,15860.0
2017-04-26 10:35:00,113.35,113.35,113.17,113.17,18628.0,100.3181,100.3181,100.1588,100.1588,18628.0
2017-04-26 10:40:00,113.16,113.2,113.1,113.18,9687.0,100.15,100.1854,100.0969,100.1677,9687.0
2017-04-26 10:45:00,113.19,113.22,113.08,113.13,13592.0,100.1765,100.2031,100.0792,100.1234,13592.0
2017-04-26 10:50:00,113.11,113.22,113.06,113.19,16929.0,100.1057,100.2031,100.0615,100.1765,16929.0
2017-04-26 10:55:00,113.19,113.24,113.14,113.21,10446.0,100.1765,100.2208,100.1323,100.1942,10446.0
2017-04-26 11:00:00,113.2,113.22,113.04,113.04,20290.0,100.1854,100.2031,100.0438,100.0438,20290.0
2017-04-26 11:05:00,113.03,113.12,113.02,113.07,16320.0,100.0349,100.1146,100.0261,100.0703,16320.0
2017-04-26 11:10:00,113.06,113.14,113.06,113.12,10397.0,100.0615,100.1323,100.0615,100.1146,10397.0
2017-04-26 11:15:00,113.18,113.19,113.13,113.15,7297.0,100.1677,100.1765,100.1234,100.1411,7297.0
2017-04-26 11:20:00,113.19,113.28,113.13,113.25,27258.0,100.1765,100.2562,100.1234,100.2296,27258.0
2017-04-26 11:25:00,113.29,113.45,113.28,113.42,11373.0,100.265,100.4066,100.2562,100.3801,11373.0
2017-04-26 11:30:00,113.41,113.52,113.4,113.46,9453.0,100.3712,100.4686,100.3624,100.4155,9453.0
2017-04-26 11:35:00,113.43,113.45,113.36,113.39,7828.0,100.3889,100.4066,100.327,100.3535,7828.0
2017-04-26 11:40:00,113.37,113.39,113.24,113.27,8216.0,100.3358,100.3535,100.2208,100.2473,8216.0
2017-04-26 11:45:00,113.23,113.25,112.9,112.9,15481.0,100.2119,100.2296,99.9199,99.9199,15481.0
2017-04-26 11:50:00,112.86,113.0,112.86,112.98,4540.0,99.8845,100.0084,99.8845,99.9907,4540.0
2017-04-26 11:55:00,112.98,113.01,112.89,112.97,10836.0,99.9907,100.0172,99.911,99.9818,10836.0
2017-04-26 12:00:00,112.96,113.09,112.95,113.06,12391.0,99.973,100.088,99.9641,100.0615,12391.0
2017-04-26 12:05:00,113.04,113.08,113.01,113.05,6500.0,100.0438,100.0792,100.0172,100.0526,6500.0
2017-04-26 12:10:00,113.06,113.18,113.06,113.18,6399.0,100.0615,100.1677,100.0615,100.1677,6399.0
2017-04-26 12:15:00,113.21,113.24,113.17,113.23,2100.0,100.1942,100.2208,100.1588,100.2119,2100.0
2017-04-26 12:20:00,113.22,113.22,113.09,113.17,10274.0,100.2031,100.2031,100.088,100.1588,10274.0
2017-04-26 12:25:00,113.15,113.24,113.14,113.19,11271.0,100.1411,100.2208,100.1323,100.1765,11271.0
2017-04-26 12:30:00,113.2,113.29,113.2,113.29,4601.0,100.1854,100.265,100.1854,100.265,4601.0
2017-04-26 12:35:00,113.3,113.37,113.22,113.29,8240.0,100.2739,100.3358,100.2031,100.265,8240.0
2017-04-26 12:40:00,113.27,113.31,113.23,113.27,3836.0,100.2473,100.2827,100.2119,100.2473,3836.0
2017-04-26 12:45:00,113.26,113.42,113.18,113.2,10195.0,100.2385,100.3801,100.1677,100.1854,10195.0
2017-04-26 12:50:00,113.23,113.4,113.22,113.4,4262.0,100.2119,100.3624,100.2031,100.3624,4262.0
2017-04-26 12:55:00,113.4,113.44,113.36,113.43,9407.0,100.3624,100.3978,100.327,100.3889,9407.0
2017-04-26 13:00:00,113.4,113.41,113.28,113.28,8330.0,100.3624,100.3712,100.2562,100.2562,8330.0
2017-04-26 13:05:00,113.29,113.34,113.24,113.34,12940.0,100.265,100.3093,100.2208,100.3093,12940.0
2017-04-26 13:10:00,113.33,113.35,113.26,113.26,4100.0,100.3004,100.3181,100.2385,100.2385,4100.0
2017-04-26 13:15:00,113.27,113.34,113.26,113.26,7178.0,100.2473,100.3093,100.2385,100.2385,7178.0
2017-04-26 13:20:00,113.27,113.28,113.24,113.24,3794.0,100.2473,100.2562,100.2208,100.2208,3794.0
2017-04-26 13:25:00,113.23,113.24,113.15,113.15,5040.0,100.2119,100.2208,100.1411,100.1411,5040.0
2017-04-26 13:30:00,113.14,113.14,113.0,113.04,4610.0,100.1323,100.1323,100.0084,100.0438,4610.0
2017-04-26 13:35:00,113.07,113.31,113.07,113.31,6507.0,100.0703,100.2827,100.0703,100.2827,6507.0
2017-04-26 13:40:00,113.27,113.37,113.16,113.32,22721.0,100.2473,100.3358,100.15,100.2916,22721.0
2017-04-26 13:45:00,113.32,113.33,112.89,113.01,12233.0,100.2916,100.3004,99.911,100.0172,12233.0
2017-04-26 13:50:00,113.02,113.24,112.94,113.18,13774.0,100.0261,100.2208,99.9553,100.1677,13774.0
2017-04-26 13:55:00,113.13,113.15,112.98,113.0,8678.0,100.1234,100.1411,99.9907,100.0084,8678.0
2017-04-26 14:00:00,112.96,112.97,112.81,112.91,10450.0,99.973,99.9818,99.8402,99.9287,10450.0
2017-04-26 14:05:00,112.9,113.03,112.89,113.03,12663.0,99.9199,100.0349,99.911,100.0349,12663.0
2017-04-26 14:10:00,113.0,113.09,112.95,113.04,8427.0,100.0084,100.088,99.9641,100.0438,8427.0
2017-04-26 14:15:00,113.05,113.08,113.0,113.02,6702.0,100.0526,100.0792,100.0084,100.0261,6702.0
2017-04-26 14:20:00,113.01,113.06,112.99,113.04,24644.0,100.0172,100.0615,99.9995,100.0438,24644.0
2017-04-26 14:25:00,113.03,113.07,113.01,113.03,11550.0,100.0349,100.0703,100.0172,100.0349,11550.0
2017-04-26 14:30:00,113.03,113.3,113.02,113.3,64411.0,100.0349,100.2739,100.0261,100.2739,64411.0
2017-04-26 14:35:00,113.25,113.27,113.12,113.16,8468.0,100.2296,100.2473,100.1146,100.15,8468.0
2017-04-26 14:40:00,113.16,113.22,113.14,113.21,8972.0,100.15,100.2031,100.1323,100.1942,8972.0
2017-04-26 14:45:00,113.22,113.23,113.1,113.15,14330.0,100.2031,100.2119,100.0969,100.1411,14330.0
2017-04-26 14:50:00,113.14,113.17,113.09,113.09,11769.0,100.1323,100.1588,100.088,100.088,11769.0
2017-04-26 14:55:00,113.1,113.15,113.08,113.08,5074.0,100.0969,100.1411,100.0792,100.0792,5074.0
2017-04-26 15:00:00,113.06,113.15,113.04,113.12,11838.0,100.0615,100.1411,100.0438,100.1146,11838.0
2017-04-26 15:05:00,113.13,113.19,113.11,113.17,13235.0,100.1234,100.1765,100.1057,100.1588,13235.0
2017-04-26 15:10:00,113.16,113.2,113.11,113.16,24603.0,100.15,100.1854,100.1057,100.15,24603.0
2017-04-26 15:15:00,113.15,113.17,113.11,113.13,20203.0,100.1411,100.1588,100.1057,100.1234,20203.0
2017-04-26 15:20:00,113.12,113.16,113.04,113.13,17005.0,100.1146,100.15,100.0438,100.1234,17005.0
2017-04-26 15:25:00,113.14,113.14,112.96,113.0,14864.0,100.1323,100.1323,99.973,100.0084,14864.0
2017-04-26 15:30:00,113.0,113.06,112.9,112.92,21725.0,100.0084,100.0615,99.9199,99.9376,21725.0
2017-04-26 15:35:00,112.93,112.95,112.84,112.86,34038.0,99.9464,99.9641,99.8668,99.8845,34038.0
2017-04-26 15:40:00,112.85,112.94,112.82,112.86,27680.0,99.8756,99.9553,99.8491,99.8845,27680.0
2017-04-26 15:45:00,112.86,112.89,112.77,112.81,33380.0,99.8845,99.911,99.8048,99.8402,33380.0
2017-04-26 15:50:00,112.82,112.83,112.58,112.58,65180.0,99.8491,99.8579,99.6367,99.6367,65180.0
2017-04-26 15:55:00,112.58,112.7,112.5,112.55,166903.0,99.6367,99.7429,99.5659,99.6101,166903.0
2017-04-27 09:30:00,112.67,112.68,111.86,111.92,44396.0,99.7163,99.7252,98.9994,99.0525,44396.0
2017-04-27 09:35:00,111.86,112.03,111.79,111.83,27049.0,98.9994,99.1499,98.9375,98.9729,27049.0
2017-04-27 09:40:00,111.86,111.93,111.51,111.65,36471.0,98.9994,99.0614,98.6897,98.8136,36471.0
2017-04-27 09:45:00,111.67,111.84,111.57,111.61,116564.0,98.8313,98.9817,98.7428,98.7782,116564.0
2017-04-27 09:50:00,111.62,111.62,111.45,111.48,21601.0,98.787,98.787,98.6366,98.6631,21601.0
2017-04-27 09:55:00,111.49,111.66,111.48,111.57,98770.0,98.672,98.8224,98.6631,98.7428,98770.0
2017-04-27 10:00:00,111.59,112.04,111.58,112.01,45367.0,98.7605,99.1587,98.7516,99.1322,45367.0
2017-04-27 10:05:00,112.02,112.02,111.88,111.95,19100.0,99.141,99.141,99.0171,99.0791,19100.0
2017-04-27 10:10:00,111.95,112.0,111.86,111.9,36958.0,99.0791,99.1233,98.9994,99.0348,36958.0
2017-04-27 10:15:00,111.95,111.98,111.9,111.91,12180.0,99.0791,99.1056,99.0348,99.0437,12180.0
2017-04-27 10:20:00,111.93,111.93,111.5,111.52,27476.0,99.0614,99.0614,98.6808,98.6985,27476.0
2017-04-27 10:25:00,111.54,111.54,111.3,111.5,14929.0,98.7162,98.7162,98.5038,98.6808,14929.0
2017-04-27 10:30:00,111.54,111.66,111.45,111.47,29723.0,98.7162,98.8224,98.6366,98.6543,29723.0
2017-04-27 10:35:00,111.49,111.49,111.38,111.43,10660.0,98.672,98.672,98.5746,98.6189,10660.0
2017-04-27 10:40:00,111.44,111.5,111.39,111.4,14988.0,98.6277,98.6808,98.5835,98.5923,14988.0
2017-04-27 10:45:00,111.39,111.4,111.11,111.15,13737.0,98.5835,98.5923,98.3357,98.3711,13737.0
2017-04-27 10:50:00,111.17,111.17,111.05,111.13,12543.0,98.3888,98.3888,98.2826,98.3534,12543.0
2017-04-27 10:55:00,111.13,111.13,110.97,111.12,36424.0,98.3534,98.3534,98.2118,98.3445,36424.0
2017-04-27 11:00:00,111.13,111.43,111.13,111.31,25379.0,98.3534,98.6189,98.3534,98.5127,25379.0
2017-04-27 11:05:00,111.31,111.32,111.07,111.07,11779.0,98.5127,98.5215,98.3003,98.3003,11779.0
2017-04-27 11:10:00,111.07,111.12,110.98,111.02,31820.0,98.3003,98.3445,98.2206,98.256,31820.0
2017-04-27 11:15:00,111.01,111.04,110.93,110.99,13593.0,98.2472,98.2737,98.1764,98.2295,13593.0
2017-04-27 11:20:00,110.99,111.03,110.94,110.99,22354.0,98.2295,98.2649,98.1852,98.2295,22354.0
2017-04-27 11:25:00,110.99,111.0,110.83,110.83,15144.0,98.2295,98.2383,98.0879,98.0879,15144.0
2017-04-27 11:30:00,110.84,111.02,110.83,110.97,43423.0,98.0967,98.256,98.0879,98.2118,43423.0
2017-04-27 11:35:00,110.97,110.98,110.85,110.85,8212.0,98.2118,98.2206,98.1056,98.1056,8212.0
2017-04-27 11:40:00,110.85,110.85,110.77,110.79,8782.0,98.1056,98.1056,98.0347,98.0525,8782.0
2017-04-27 11:45:00,110.81,110.9,110.7,110.7,9118.0,98.0702,98.1498,97.9728,97.9728,9118.0
2017-04-27 11:50:00,110.72,110.74,110.54,110.6,26900.0,97.9905,98.0082,97.8312,97.8843,26900.0
2017-04-27 11:55:00,110.59,110.77,110.59,110.76,19557.0,97.8754,98.0347,97.8754,98.0259,19557.0
2017-04-27 12:00:00,110.76,111.03,110.76,111.03,22478.0,98.0259,98.2649,98.0259,98.2649,22478.0
2017-04-27 12:05:00,111.02,111.17,111.01,111.1,122279.0,98.256,98.3888,98.2472,98.3268,122279.0
2017-04-27 12:10:00,111.1,111.13,111.0,111.09,40750.0,98.3268,98.3534,98.2383,98.318,40750.0
2017-04-27 12:15:00,111.1,111.1,111.0,111.03,11633.0,98.3268,98.3268,98.2383,98.2649,11633.0
2017-04-27 12:20:00,111.01,111.01,110.93,111.01,7840.0,98.2472,98.2472,98.1764,98.2472,7840.0
2017-04-27 12:25:00,110.99,111.01,110.93,110.95,6049.0,98.2295,98.2472,98.1764,98.1941,6049.0
2017-04-27 12:30:00,110.96,111.06,110.96,110.98,12741.0,98.2029,98.2914,98.2029,98.2206,12741.0
2017-04-27 12:35:00,111.0,111.01,110.91,111.0,21606.0,98.2383,98.2472,98.1587,98.2383,21606.0
2017-04-27 12:40:00,111.02,111.03,110.96,111.03,13304.0,98.256,98.2649,98.2029,98.2649,13304.0
2017-04-27 12:45:00,111.03,111.08,110.9,110.96,17175.0,98.2649,98.3091,98.1498,98.2029,17175.0
2017-04-27 12:50:00,110.95,111.06,110.94,111.06,12289.0,98.1941,98.2914,98.1852,98.2914,12289.0
2017-04-27 12:55:00,111.04,111.17,111.04,111.15,12729.0,98.2737,98.3888,98.2737,98.3711,12729.0
2017-04-27 13:00:00,111.17,111.17,110.99,111.05,31583.0,98.3888,98.3888,98.2295,98.2826,31583.0
2017-04-27 13:05:00,111.06,111.08,110.98,111.01,12320.0,98.2914,98.3091,98.2206,98.2472,12320.0
2017-04-27 13:10:00,111.0,111.04,110.99,111.0,7784.0,98.2383,98.2737,98.2295,98.2383,7784.0
2017-04-27 13:15:00,111.0,111.0,110.92,110.96,14770.0,98.2383,98.2383,98.1675,98.2029,14770.0
2017-04-27 13:20:00,110.98,110.98,110.87,110.92,6171.0,98.2206,98.2206,98.1233,98.1675,6171.0
2017-04-27 13:25:00,110.92,110.93,110.86,110.89,7524.0,98.1675,98.1764,98.1144,98.141,7524.0
2017-04-27 13:30:00,110.89,110.94,110.83,110.86,5086.0,98.141,98.1852,98.0879,98.1144,5086.0
2017-04-27 13:35:00,110.87,110.87,110.78,110.87,12080.0,98.1233,98.1233,98.0436,98.1233,12080.0
2017-04-27 13:40:00,110.87,110.93,110.83,110.84,8301.0,98.1233,98.1764,98.0879,98.0967,8301.0
2017-04-27 13:45:00,110.84,111.01,110.84,110.98,7050.0,98.0967,98.2472,98.0967,98.2206,7050.0
2017-04-27 13:50:00,110.95,111.0,110.95,111.0,12625.0,98.1941,98.2383,98.1941,98.2383,12625.0
2017-04-27 13:55:00,111.0,111.0,110.95,110.96,36514.0,98.2383,98.2383,98.1941,98.2029,36514.0
2017-04-27 14:00:00,110.97,111.01,110.93,110.99,31517.0,98.2118,98.2472,98.1764,98.2295,31517.0
2017-04-27 14:05:00,111.0,111.11,110.97,111.09,8543.0,98.2383,98.3357,98.2118,98.318,8543.0
2017-04-27 14:10:00,111.11,111.26,111.1,111.18,19571.0,98.3357,98.4684,98.3268,98.3976,19571.0
2017-04-27 14:15:00,111.17,111.23,111.11,111.23,15892.0,98.3888,98.4419,98.3357,98.4419,15892.0
2017-04-27 14:20:00,111.23,111.32,111.23,111.31,13814.0,98.4419,98.5215,98.4419,98.5127,13814.0
2017-04-27 14:25:00,111.3,111.3,111.16,111.16,18009.0,98.5038,98.5038,98.3799,98.3799,18009.0
2017-04-27 14:30:00,111.15,111.23,111.12,111.23,24135.0,98.3711,98.4419,98.3445,98.4419,24135.0
2017-04-27 14:35:00,111.25,111.32,111.23,111.31,15545.0,98.4596,98.5215,98.4419,98.5127,15545.0
2017-04-27 14:40:00,111.3,111.3,111.24,111.25,12487.0,98.5038,98.5038,98.4507,98.4596,12487.0
2017-04-27 14:45:00,111.26,111.32,111.26,111.27,16374.0,98.4684,98.5215,98.4684,98.4773,16374.0
2017-04-27 14:50:00,111.29,111.3,111.14,111.18,16200.0,98.495,98.5038,98.3622,98.3976,16200.0
2017-04-27 14:55:00,111.17,111.17,111.11,111.11,13628.0,98.3888,98.3888,98.3357,98.3357,13628.0
2017-04-27 15:00:00,111.11,111.11,110.95,110.95,23406.0,98.3357,98.3357,98.1941,98.1941,23406.0
2017-04-27 15:05:00,110.95,111.0,110.9,110.92,14692.0,98.1941,98.2383,98.1498,98.1675,14692.0
2017-04-27 15:10:00,110.95,111.1,110.95,111.09,21756.0,98.1941,98.3268,98.1941,98.318,21756.0
2017-04-27 15:15:00,111.09,111.11,111.01,111.01,19101.0,98.318,98.3357,98.2472,98.2472,19101.0
2017-04-27 15:20:00,110.99,111.12,110.99,111.12,13515.0,98.2295,98.3445,98.2295,98.3445,13515.0
2017-04-27 15:25:00,111.1,111.19,111.08,111.17,20252.0,98.3268,98.4065,98.3091,98.3888,20252.0
2017-04-27 15:30:00,111.17,111.23,111.16,111.18,21530.0,98.3888,98.4419,98.3799,98.3976,21530.0
2017-04-27 15:35:00,111.18,111.19,111.14,111.18,35136.0,98.3976,98.4065,98.3622,98.3976,35136.0
2017-04-27 15:40:00,111.18,111.19,111.07,111.12,49308.0,98.3976,98.4065,98.3003,98.3445,49308.0
2017-04-27 15:45:00,111.12,111.18,111.08,111.11,48696.0,98.3445,98.3976,98.3091,98.3357,48696.0
2017-04-27 15:50:00,111.1,111.16,111.06,111.1,62918.0,98.3268,98.3799,98.2914,98.3268,62918.0
2017-04-27 15:55:00,111.11,111.19,111.03,111.17,87181.0,98.3357,98.4065,98.2649,98.3888,87181.0
2017-04-28 09:30:00,111.0,111.2,110.84,110.94,34091.0,98.2383,98.4153,98.0967,98.1852,34091.0
2017-04-28 09:35:00,110.98,111.02,110.5,110.51,25025.0,98.2206,98.256,97.7958,97.8046,25025.0
2017-04-28 09:40:00,110.48,110.55,109.84,110.21,111530.0,97.7781,97.84,97.2117,97.5391,111530.0
2017-04-28 09:45:00,110.27,110.6,110.27,110.34,14996.0,97.5922,97.8843,97.5922,97.6542,14996.0
2017-04-28 09:50:00,110.3,110.75,110.24,110.58,33184.0,97.6188,98.017,97.5657,97.8666,33184.0
2017-04-28 09:55:00,110.57,110.79,110.52,110.75,12949.0,97.8577,98.0525,97.8135,98.017,12949.0
2017-04-28 10:00:00,110.71,110.73,110.44,110.54,11750.0,97.9816,97.9993,97.7427,97.8312,11750.0
2017-04-28 10:05:00,110.5,110.61,110.42,110.56,8333.0,97.7958,97.8931,97.725,97.8489,8333.0
2017-04-28 10:10:00,110.56,110.63,110.41,110.56,9726.0,97.8489,97.9108,97.7161,97.8489,9726.0
2017-04-28 10:15:00,110.56,110.57,110.2,110.25,16044.0,97.8489,97.8577,97.5303,97.5745,16044.0
2017-04-28 10:20:00,110.23,110.27,110.09,110.11,10523.0,97.5568,97.5922,97.4329,97.4506,10523.0
2017-04-28 10:25:00,110.1,110.27,110.1,110.15,24941.0,97.4418,97.5922,97.4418,97.486,24941.0
2017-04-28 10:30:00,110.15,110.2,109.98,109.99,17950.0,97.486,97.5303,97.3356,97.3444,17950.0
2017-04-28 10:35:00,110.01,110.15,110.01,110.12,16461.0,97.3621,97.486,97.3621,97.4595,16461.0
2017-04-28 10:40:00,110.13,110.29,110.11,110.16,25117.0,97.4683,97.6099,97.4506,97.4949,25117.0
2017-04-28 10:45:00,110.18,110.31,110.14,110.19,26184.0,97.5126,97.6276,97.4772,97.5214,26184.0
2017-04-28 10:50:00,110.18,110.65,110.18,110.64,23604.0,97.5126,97.9285,97.5126,97.9197,23604.0
2017-04-28 10:55:00,110.63,110.89,110.62,110.83,19196.0,97.9108,98.141,97.902,98.0879,19196.0
2017-04-28 11:00:00,110.83,110.89,110.73,110.87,22098.0,98.0879,98.141,97.9993,98.1233,22098.0
2017-04-28 11:05:00,110.89,111.11,110.89,111.11,26473.0,98.141,98.3357,98.141,98.3357,26473.0
2017-04-28 11:10:00,111.1,111.15,111.01,111.04,12200.0,98.3268,98.3711,98.2472,98.2737,12200.0
2017-04-28 11:15:00,111.05,111.25,111.03,111.18,10731.0,98.2826,98.4596,98.2649,98.3976,10731.0
2017-04-28 11:20:00,111.18,111.25,111.15,111.18,9246.0,98.3976,98.4596,98.3711,98.3976,9246.0
2017-04-28 11:25:00,111.18,111.28,111.15,111.15,7717.0,98.3976,98.4861,98.3711,98.3711,7717.0
2017-04-28 11:30:00,111.16,111.19,111.02,111.03,12257.0,98.3799,98.4065,98.256,98.2649,12257.0
2017-04-28 11:35:00,111.02,111.03,110.96,110.96,12958.0,98.256,98.2649,98.2029,98.2029,12958.0
2017-04-28 11:40:00,110.97,111.17,110.97,111.17,7889.0,98.2118,98.3888,98.2118,98.3888,7889.0
2017-04-28 11:45:00,111.12,111.16,110.99,111.03,13749.0,98.3445,98.3799,98.2295,98.2649,13749.0
2017-04-28 11:50:00,111.04,111.16,111.04,111.16,14922.0,98.2737,98.3799,98.2737,98.3799,14922.0
2017-04-28 11:55:00,111.17,111.19,111.08,111.13,10273.0,98.3888,98.4065,98.3091,98.3534,10273.0
2017-04-28 12:00:00,111.15,111.41,111.15,111.41,21471.0,98.3711,98.6012,98.3711,98.6012,21471.0
2017-04-28 12:05:00,111.39,111.43,111.31,111.31,23508.0,98.5835,98.6189,98.5127,98.5127,23508.0
2017-04-28 12:10:00,111.3,111.43,111.3,111.42,10332.0,98.5038,98.6189,98.5038,98.61,10332.0
2017-04-28 12:15:00,111.4,111.44,111.38,111.42,10082.0,98.5923,98.6277,98.5746,98.61,10082.0
2017-04-28 12:20:00,111.44,111.49,111.35,111.4,7320.0,98.6277,98.672,98.5481,98.5923,7320.0
2017-04-28 12:25:00,111.43,111.48,111.34,111.44,12867.0,98.6189,98.6631,98.5392,98.6277,12867.0
2017-04-28 12:30:00,111.45,111.45,111.26,111.34,10126.0,98.6366,98.6366,98.4684,98.5392,10126.0
2017-04-28 12:35:00,111.34,111.42,111.33,111.37,5912.0,98.5392,98.61,98.5304,98.5658,5912.0
2017-04-28 12:40:00,111.4,111.43,111.36,111.38,7400.0,98.5923,98.6189,98.5569,98.5746,7400.0
2017-04-28 12:45:00,111.38,111.45,111.34,111.41,5608.0,98.5746,98.6366,98.5392,98.6012,5608.0
2017-04-28 12:50:00,111.43,111.43,111.3,111.38,5971.0,98.6189,98.6189,98.5038,98.5746,5971.0
2017-04-28 12:55:00,111.4,111.45,111.37,111.43,6372.0,98.5923,98.6366,98.5658,98.6189,6372.0
2017-04-28 13:00:00,111.4,111.44,111.35,111.43,6899.0,98.5923,98.6277,98.5481,98.6189,6899.0
2017-04-28 13:05:00,111.44,111.44,111.32,111.33,4050.0,98.6277,98.6277,98.5215,98.5304,4050.0
2017-04-28 13:10:00,111.34,111.34,111.25,111.26,5025.0,98.5392,98.5392,98.4596,98.4684,5025.0
2017-04-28 13:15:00,111.25,111.25,111.17,111.19,8569.0,98.4596,98.4596,98.3888,98.4065,8569.0
2017-04-28 13:20:00,111.18,111.24,111.18,111.23,4407.0,98.3976,98.4507,98.3976,98.4419,4407.0
2017-04-28 13:25:00,111.23,111.25,111.19,111.19,34320.0,98.4419,98.4596,98.4065,98.4065,34320.0
2017-04-28 13:30:00,111.19,111.29,111.18,111.27,4493.0,98.4065,98.495,98.3976,98.4773,4493.0
2017-04-28 13:35:00,111.26,111.34,111.25,111.3,3878.0,98.4684,98.5392,98.4596,98.5038,3878.0
2017-04-28 13:40:00,111.3,111.33,111.23,111.25,13751.0,98.5038,98.5304,98.4419,98.4596,13751.0
2017-04-28 13:45:00,111.26,111.28,111.22,111.26,4903.0,98.4684,98.4861,98.433,98.4684,4903.0
2017-04-28 13:50:00,111.27,111.35,111.26,111.34,6628.0,98.4773,98.5481,98.4684,98.5392,6628.0
2017-04-28 13:55:00,111.34,111.34,111.26,111.26,6955.0,98.5392,98.5392,98.4684,98.4684,6955.0
2017-04-28 14:00:00,111.21,111.27,111.21,111.23,9404.0,98.4242,98.4773,98.4242,98.4419,9404.0
2017-04-28 14:05:00,111.27,111.27,111.21,111.24,4736.0,98.4773,98.4773,98.4242,98.4507,4736.0
2017-04-28 14:10:00,111.26,111.26,111.17,111.18,9846.0,98.4684,98.4684,98.3888,98.3976,9846.0
2017-04-28 14:15:00,111.17,111.25,111.13,111.2,8273.0,98.3888,98.4596,98.3534,98.4153,8273.0
2017-04-28 14:20:00,111.2,111.26,111.2,111.21,5856.0,98.4153,98.4684,98.4153,98.4242,5856.0
2017-04-28 14:25:00,111.21,111.24,111.17,111.2,7450.0,98.4242,98.4507,98.3888,98.4153,7450.0
2017-04-28 14:30:00,111.2,111.34,111.17,111.26,27094.0,98.4153,98.5392,98.3888,98.4684,27094.0
2017-04-28 14:35:00,111.25,111.25,111.17,111.21,11107.0,98.4596,98.4596,98.3888,98.4242,11107.0
2017-04-28 14:40:00,111.2,111.32,111.2,111.3,10582.0,98.4153,98.5215,98.4153,98.5038,10582.0
2017-04-28 14:45:00,111.3,111.32,111.28,111.32,9334.0,98.5038,98.5215,98.4861,98.5215,9334.0
2017-04-28 14:50:00,111.32,111.44,111.31,111.43,8787.0,98.5215,98.6277,98.5127,98.6189,8787.0
2017-04-28 14:55:00,111.43,111.54,111.42,111.52,17464.0,98.6189,98.7162,98.61,98.6985,17464.0
2017-04-28 15:00:00,111.52,111.55,111.42,111.55,18063.0,98.6985,98.7251,98.61,98.7251,18063.0
2017-04-28 15:05:00,111.54,111.71,111.53,111.7,15790.0,98.7162,98.8667,98.7074,98.8578,15790.0
2017-04-28 15:10:00,111.68,111.68,111.61,111.63,18382.0,98.8401,98.8401,98.7782,98.7959,18382.0
2017-04-28 15:15:00,111.63,111.69,111.58,111.68,19402.0,98.7959,98.849,98.7516,98.8401,19402.0
2017-04-28 15:20:00,111.69,111.71,111.65,111.7,26305.0,98.849,98.8667,98.8136,98.8578,26305.0
2017-04-28 15:25:00,111.7,111.82,111.69,111.82,15287.0,98.8578,98.964,98.849,98.964,15287.0
2017-04-28 15:30:00,111.82,111.86,111.68,111.85,25877.0,98.964,98.9994,98.8401,98.9906,25877.0
2017-04-28 15:35:00,111.86,111.86,111.72,111.72,34021.0,98.9994,98.9994,98.8755,98.8755,34021.0
2017-04-28 15:40:00,111.72,111.75,111.67,111.73,23566.0,98.8755,98.9021,98.8313,98.8844,23566.0
2017-04-28 15:45:00,111.7,111.78,111.7,111.75,60883.0,98.8578,98.9286,98.8578,98.9021,60883.0
2017-04-28 15:50:00,111.76,111.78,111.74,111.75,44025.0,98.9109,98.9286,98.8932,98.9021,44025.0
2017-04-28 15:55:00,111.76,111.76,111.59,111.61,107712.0,98.9109,98.9109,98.7605,98.7782,107712.0
2017-05-01 09:30:00,112.25,112.75,112.22,112.52,47311.0,99.3446,99.7871,99.318,99.5836,47311.0
2017-05-01 09:35:00,112.52,112.58,112.29,112.47,11300.0,99.5836,99.6367,99.38,99.5393,11300.0
2017-05-01 09:40:00,112.43,112.53,112.36,112.53,51075.0,99.5039,99.5924,99.4419,99.5924,51075.0
2017-05-01 09:45:00,112.57,112.69,112.47,112.49,11956.0,99.6278,99.734,99.5393,99.557,11956.0
2017-05-01 09:50:00,112.46,112.6,112.36,112.51,11241.0,99.5304,99.6544,99.4419,99.5747,11241.0
2017-05-01 09:55:00,112.47,112.79,112.46,112.69,30803.0,99.5393,99.8225,99.5304,99.734,30803.0
2017-05-01 10:00:00,112.65,112.69,112.31,112.31,26058.0,99.6986,99.734,99.3977,99.3977,26058.0
2017-05-01 10:05:00,112.36,112.5,112.31,112.5,10336.0,99.4419,99.5659,99.3977,99.5659,10336.0
2017-05-01 10:10:00,112.44,112.44,112.02,112.02,15873.0,99.5127,99.5127,99.141,99.141,15873.0
2017-05-01 10:15:00,112.08,112.17,112.03,112.08,9016.0,99.1941,99.2738,99.1499,99.1941,9016.0
2017-05-01 10:20:00,112.08,112.08,111.95,112.02,7149.0,99.1941,99.1941,99.0791,99.141,7149.0
2017-05-01 10:25:00,112.03,112.23,111.95,112.04,5825.0,99.1499,99.3269,99.0791,99.1587,5825.0
2017-05-01 10:30:00,112.05,112.13,111.99,111.99,10048.0,99.1676,99.2384,99.1145,99.1145,10048.0
2017-05-01 10:35:00,112.03,112.13,111.97,111.97,26850.0,99.1499,99.2384,99.0968,99.0968,26850.0
2017-05-01 10:40:00,112.01,112.04,111.99,112.0,4139.0,99.1322,99.1587,99.1145,99.1233,4139.0
2017-05-01 10:45:00,111.98,112.17,111.96,112.12,29187.0,99.1056,99.2738,99.0879,99.2295,29187.0
2017-05-01 10:50:00,112.1,112.23,112.07,112.23,10374.0,99.2118,99.3269,99.1853,99.3269,10374.0
2017-05-01 10:55:00,112.23,112.29,112.17,112.26,19978.0,99.3269,99.38,99.2738,99.3534,19978.0
2017-05-01 11:00:00,112.29,112.4,112.27,112.3,10853.0,99.38,99.4773,99.3623,99.3888,10853.0
2017-05-01 11:05:00,112.31,112.31,112.22,112.28,3061.0,99.3977,99.3977,99.318,99.3711,3061.0
2017-05-01 11:10:00,112.23,112.31,112.21,112.26,13251.0,99.3269,99.3977,99.3092,99.3534,13251.0
2017-05-01 11:15:00,112.26,112.31,112.21,112.26,14947.0,99.3534,99.3977,99.3092,99.3534,14947.0
2017-05-01 11:20:00,112.24,112.27,112.2,112.27,18480.0,99.3357,99.3623,99.3003,99.3623,18480.0
2017-05-01 11:25:00,112.27,112.42,112.25,112.34,8097.0,99.3623,99.495,99.3446,99.4242,8097.0
2017-05-01 11:30:00,112.37,112.5,112.36,112.43,11538.0,99.4508,99.5659,99.4419,99.5039,11538.0
2017-05-01 11:35:00,112.43,112.49,112.41,112.48,4363.0,99.5039,99.557,99.4862,99.5482,4363.0
2017-05-01 11:40:00,112.5,112.55,112.47,112.49,9331.0,99.5659,99.6101,99.5393,99.557,9331.0
2017-05-01 11:45:00,112.49,112.58,112.43,112.46,9794.0,99.557,99.6367,99.5039,99.5304,9794.0
2017-05-01 11:50:00,112.47,112.5,112.34,112.39,9358.0,99.5393,99.5659,99.4242,99.4685,9358.0
2017-05-01 11:55:00,112.36,112.39,112.29,112.34,5101.0,99.4419,99.4685,99.38,99.4242,5101.0
2017-05-01 12:00:00,112.3,112.31,112.26,112.28,3777.0,99.3888,99.3977,99.3534,99.3711,3777.0
2017-05-01 12:05:00,112.27,112.35,112.25,112.34,8135.0,99.3623,99.4331,99.3446,99.4242,8135.0
2017-05-01 12:10:00,112.36,112.39,112.29,112.29,10972.0,99.4419,99.4685,99.38,99.38,10972.0
2017-05-01 12:15:00,112.3,112.35,112.26,112.35,14216.0,99.3888,99.4331,99.3534,99.4331,14216.0
2017-05-01 12:20:00,112.33,112.33,112.25,112.27,10786.0,99.4154,99.4154,99.3446,99.3623,10786.0
2017-05-01 12:25:00,112.28,112.31,112.25,112.31,6115.0,99.3711,99.3977,99.3446,99.3977,6115.0
2017-05-01 12:30:00,112.3,112.32,112.27,112.29,3086.0,99.3888,99.4065,99.3623,99.38,3086.0
2017-05-01 12:35:00,112.31,112.34,112.28,112.31,2952.0,99.3977,99.4242,99.3711,99.3977,2952.0
2017-05-01 12:40:00,112.29,112.31,112.27,112.31,3647.0,99.38,99.3977,99.3623,99.3977,3647.0
2017-05-01 12:45:00,112.29,112.29,112.19,112.23,8378.0,99.38,99.38,99.2915,99.3269,8378.0
2017-05-01 12:50:00,112.21,112.21,111.97,112.12,16932.0,99.3092,99.3092,99.0968,99.2295,16932.0
2017-05-01 12:55:00,112.1,112.17,112.06,112.09,10427.0,99.2118,99.2738,99.1764,99.203,10427.0
2017-05-01 13:00:00,112.09,112.1,112.01,112.06,9124.0,99.203,99.2118,99.1322,99.1764,9124.0
2017-05-01 13:05:00,112.04,112.08,112.0,112.0,8199.0,99.1587,99.1941,99.1233,99.1233,8199.0
2017-05-01 13:10:00,111.99,112.05,111.99,112.01,6902.0,99.1145,99.1676,99.1145,99.1322,6902.0
2017-05-01 13:15:00,112.04,112.07,112.01,112.03,11025.0,99.1587,99.1853,99.1322,99.1499,11025.0
2017-05-01 13:20:00,112.04,112.06,112.02,112.04,11827.0,99.1587,99.1764,99.141,99.1587,11827.0
2017-05-01 13:25:00,112.05,112.1,112.02,112.04,14458.0,99.1676,99.2118,99.141,99.1587,14458.0
2017-05-01 13:30:00,112.04,112.06,112.01,112.04,9371.0,99.1587,99.1764,99.1322,99.1587,9371.0
2017-05-01 13:35:00,112.04,112.06,112.02,112.04,13152.0,99.1587,99.1764,99.141,99.1587,13152.0
2017-05-01 13:40:00,112.04,112.1,112.04,112.05,25372.0,99.1587,99.2118,99.1587,99.1676,25372.0
2017-05-01 13:45:00,112.05,112.08,112.04,112.07,15565.0,99.1676,99.1941,99.1587,99.1853,15565.0
2017-05-01 13:50:00,112.04,112.09,112.02,112.04,9326.0,99.1587,99.203,99.141,99.1587,9326.0
2017-05-01 13:55:00,112.05,112.19,112.04,112.19,11972.0,99.1676,99.2915,99.1587,99.2915,11972.0
2017-05-01 14:00:00,112.2,112.37,112.2,112.29,16946.0,99.3003,99.4508,99.3003,99.38,16946.0
2017-05-01 14:05:00,112.29,112.29,112.16,112.16,12628.0,99.38,99.38,99.2649,99.2649,12628.0
2017-05-01 14:10:00,112.16,112.32,112.14,112.32,68999.0,99.2649,99.4065,99.2472,99.4065,68999.0
2017-05-01 14:15:00,112.32,112.38,112.31,112.38,9870.0,99.4065,99.4596,99.3977,99.4596,9870.0
2017-05-01 14:20:00,112.39,112.4,112.33,112.37,14815.0,99.4685,99.4773,99.4154,99.4508,14815.0
2017-05-01 14:25:00,112.37,112.4,112.26,112.26,22541.0,99.4508,99.4773,99.3534,99.3534,22541.0
2017-05-01 14:30:00,112.26,112.36,112.25,112.28,10388.0,99.3534,99.4419,99.3446,99.3711,10388.0
2017-05-01 14:35:00,112.27,112.37,112.25,112.31,24152.0,99.3623,99.4508,99.3446,99.3977,24152.0
2017-05-01 14:40:00,112.3,112.3,112.25,112.27,23512.0,99.3888,99.3888,99.3446,99.3623,23512.0
2017-05-01 14:45:00,112.27,112.32,112.25,112.27,17889.0,99.3623,99.4065,99.3446,99.3623,17889.0
2017-05-01 14:50:00,112.27,112.3,112.26,112.26,14546.0,99.3623,99.3888,99.3534,99.3534,14546.0
2017-05-01 14:55:00,112.27,112.31,112.25,112.31,54965.0,99.3623,99.3977,99.3446,99.3977,54965.0
2017-05-01 15:00:00,112.31,112.31,112.2,112.27,28274.0,99.3977,99.3977,99.3003,99.3623,28274.0
2017-05-01 15:05:00,112.24,112.29,112.22,112.27,21718.0,99.3357,99.38,99.318,99.3623,21718.0
2017-05-01 15:10:00,112.27,112.28,112.17,112.22,16912.0,99.3623,99.3711,99.2738,99.318,16912.0
2017-05-01 15:15:00,112.22,112.24,112.11,112.15,28948.0,99.318,99.3357,99.2207,99.2561,28948.0
2017-05-01 15:20:00,112.15,112.18,112.1,112.14,29771.0,99.2561,99.2826,99.2118,99.2472,29771.0
2017-05-01 15:25:00,112.14,112.14,112.07,112.12,30187.0,99.2472,99.2472,99.1853,99.2295,30187.0
2017-05-01 15:30:00,112.11,112.19,112.11,112.14,35011.0,99.2207,99.2915,99.2207,99.2472,35011.0
2017-05-01 15:35:00,112.15,112.17,112.13,112.14,30783.0,99.2561,99.2738,99.2384,99.2472,30783.0
2017-05-01 15:40:00,112.13,112.2,112.13,112.19,22496.0,99.2384,99.3003,99.2384,99.2915,22496.0
2017-05-01 15:45:00,112.2,112.23,112.14,112.16,34150.0,99.3003,99.3269,99.2472,99.2649,34150.0
2017-05-01 15:50:00,112.15,112.26,112.15,112.26,43122.0,99.2561,99.3534,99.2561,99.3534,43122.0
2017-05-01 15:55:00,112.27,112.27,111.93,111.99,146176.0,99.3623,99.3623,99.0614,99.1145,146176.0
2017-05-02 09:30:00,112.28,112.95,112.01,112.3,22450.0,99.3711,99.9641,99.1322,99.3888,22450.0
2017-05-02 09:35:00,112.32,112.32,111.85,112.05,8910.0,99.4065,99.4065,98.9906,99.1676,8910.0
2017-05-02 09:40:00,112.04,112.04,111.83,111.92,7440.0,99.1587,99.1587,98.9729,99.0525,7440.0
2017-05-02 09:45:00,112.01,112.01,111.63,111.63,12064.0,99.1322,99.1322,98.7959,98.7959,12064.0
2017-05-02 09:50:00,111.66,111.75,111.53,111.69,41586.0,98.8224,98.9021,98.7074,98.849,41586.0
2017-05-02 09:55:00,111.7,111.74,111.38,111.45,19860.0,98.8578,98.8932,98.5746,98.6366,19860.0
2017-05-02 10:00:00,111.39,111.49,111.28,111.28,28022.0,98.5835,98.672,98.4861,98.4861,28022.0
2017-05-02 10:05:00,111.31,111.36,111.16,111.31,19369.0,98.5127,98.5569,98.3799,98.5127,19369.0
2017-05-02 10:10:00,111.34,111.43,111.31,111.38,22418.0,98.5392,98.6189,98.5127,98.5746,22418.0
2017-05-02 10:15:00,111.39,111.57,111.39,111.42,13953.0,98.5835,98.7428,98.5835,98.61,13953.0
2017-05-02 10:20:00,111.42,111.57,111.29,111.55,15813.0,98.61,98.7428,98.495,98.7251,15813.0
2017-05-02 10:25:00,111.54,111.68,111.52,111.56,15169.0,98.7162,98.8401,98.6985,98.7339,15169.0
2017-05-02 10:30:00,111.56,111.76,111.55,111.57,18874.0,98.7339,98.9109,98.7251,98.7428,18874.0
2017-05-02 10:35:00,111.56,111.56,111.36,111.36,16092.0,98.7339,98.7339,98.5569,98.5569,16092.0
2017-05-02 10:40:00,111.36,111.39,111.26,111.3,17607.0,98.5569,98.5835,98.4684,98.5038,17607.0
2017-05-02 10:45:00,111.32,111.39,111.26,111.38,30941.0,98.5215,98.5835,98.4684,98.5746,30941.0
2017-05-02 10:50:00,111.39,111.5,111.35,111.35,16604.0,98.5835,98.6808,98.5481,98.5481,16604.0
2017-05-02 10:55:00,111.32,111.38,111.28,111.37,13467.0,98.5215,98.5746,98.4861,98.5658,13467.0
2017-05-02 11:00:00,111.33,111.44,111.31,111.37,14640.0,98.5304,98.6277,98.5127,98.5658,14640.0
2017-05-02 11:05:00,111.37,111.38,111.21,111.22,18996.0,98.5658,98.5746,98.4242,98.433,18996.0
2017-05-02 11:10:00,111.23,111.33,111.21,111.33,16695.0,98.4419,98.5304,98.4242,98.5304,16695.0
2017-05-02 11:15:00,111.34,111.34,111.21,111.27,12385.0,98.5392,98.5392,98.4242,98.4773,12385.0
2017-05-02 11:20:00,111.26,111.26,111.14,111.14,24469.0,98.4684,98.4684,98.3622,98.3622,24469.0
2017-05-02 11:25:00,111.12,111.17,111.04,111.1,16098.0,98.3445,98.3888,98.2737,98.3268,16098.0
2017-05-02 11:30:00,111.09,111.19,111.04,111.19,13212.0,98.318,98.4065,98.2737,98.4065,13212.0
2017-05-02 11:35:00,111.15,111.21,111.09,111.09,11606.0,98.3711,98.4242,98.318,98.318,11606.0
2017-05-02 11:40:00,111.09,111.22,111.06,111.22,10092.0,98.318,98.433,98.2914,98.433,10092.0
2017-05-02 11:45:00,111.18,111.33,111.18,111.23,14003.0,98.3976,98.5304,98.3976,98.4419,14003.0
2017-05-02 11:50:00,111.24,111.3,111.23,111.27,18328.0,98.4507,98.5038,98.4419,98.4773,18328.0
2017-05-02 11:55:00,111.25,111.51,111.24,111.45,15434.0,98.4596,98.6897,98.4507,98.6366,15434.0
2017-05-02 12:00:00,111.44,111.53,111.37,111.37,11805.0,98.6277,98.7074,98.5658,98.5658,11805.0
2017-05-02 12:05:00,111.37,111.46,111.35,111.4,7063.0,98.5658,98.6454,98.5481,98.5923,7063.0
2017-05-02 12:10:00,111.43,111.5,111.43,111.45,16994.0,98.6189,98.6808,98.6189,98.6366,16994.0
2017-05-02 12:15:00,111.45,111.49,111.42,111.48,165038.0,98.6366,98.672,98.61,98.6631,165038.0
2017-05-02 12:20:00,111.48,111.65,111.47,111.57,25624.0,98.6631,98.8136,98.6543,98.7428,25624.0
2017-05-02 12:25:00,111.56,111.56,111.44,111.44,11419.0,98.7339,98.7339,98.6277,98.6277,11419.0
2017-05-02 12:30:00,111.45,111.48,111.33,111.33,13469.0,98.6366,98.6631,98.5304,98.5304,13469.0
2017-05-02 12:35:00,111.32,111.36,111.16,111.22,28786.0,98.5215,98.5569,98.3799,98.433,28786.0
2017-05-02 12:40:00,111.22,111.24,111.15,111.19,9527.0,98.433,98.4507,98.3711,98.4065,9527.0
2017-05-02 12:45:00,111.17,111.21,111.13,111.17,7900.0,98.3888,98.4242,98.3534,98.3888,7900.0
2017-05-02 12:50:00,111.14,111.21,111.13,111.19,14607.0,98.3622,98.4242,98.3534,98.4065,14607.0
2017-05-02 12:55:00,111.19,111.24,111.16,111.24,6299.0,98.4065,98.4507,98.3799,98.4507,6299.0
2017-05-02 13:00:00,111.24,111.24,111.13,111.16,12274.0,98.4507,98.4507,98.3534,98.3799,12274.0
2017-05-02 13:05:00,111.18,111.19,111.09,111.09,6929.0,98.3976,98.4065,98.318,98.318,6929.0
2017-05-02 13:10:00,111.1,111.1,111.01,111.03,6321.0,98.3268,98.3268,98.2472,98.2649,6321.0
2017-05-02 13:15:00,111.04,111.08,111.02,111.08,6785.0,98.2737,98.3091,98.256,98.3091,6785.0
2017-05-02 13:20:00,111.08,111.12,111.0,111.0,17743.0,98.3091,98.3445,98.2383,98.2383,17743.0
2017-05-02 13:25:00,111.0,111.0,110.87,110.92,22997.0,98.2383,98.2383,98.1233,98.1675,22997.0
2017-05-02 13:30:00,110.89,110.89,110.69,110.69,13660.0,98.141,98.141,97.9639,97.9639,13660.0
2017-05-02 13:35:00,110.7,110.78,110.69,110.75,10655.0,97.9728,98.0436,97.9639,98.017,10655.0
2017-05-02 13:40:00,110.71,110.71,110.6,110.66,10113.0,97.9816,97.9816,97.8843,97.9374,10113.0
2017-05-02 13:45:00,110.64,110.65,110.55,110.58,16863.0,97.9197,97.9285,97.84,97.8666,16863.0
2017-05-02 13:50:00,110.59,110.59,110.49,110.54,9507.0,97.8754,97.8754,97.7869,97.8312,9507.0
2017-05-02 13:55:00,110.55,110.55,110.45,110.45,14055.0,97.84,97.84,97.7515,97.7515,14055.0
2017-05-02 14:00:00,110.47,110.49,110.42,110.46,10695.0,97.7692,97.7869,97.725,97.7604,10695.0
2017-05-02 14:05:00,110.46,110.54,110.43,110.46,12048.0,97.7604,97.8312,97.7338,97.7604,12048.0
2017-05-02 14:10:00,110.47,110.67,110.47,110.67,12636.0,97.7692,97.9462,97.7692,97.9462,12636.0
2017-05-02 14:15:00,110.72,110.87,110.7,110.87,17737.0,97.9905,98.1233,97.9728,98.1233,17737.0
2017-05-02 14:20:00,110.83,110.92,110.78,110.8,17091.0,98.0879,98.1675,98.0436,98.0613,17091.0
2017-05-02 14:25:00,110.81,110.9,110.78,110.78,17075.0,98.0702,98.1498,98.0436,98.0436,17075.0
2017-05-02 14:30:00,110.78,110.82,110.77,110.78,12374.0,98.0436,98.079,98.0347,98.0436,12374.0
2017-05-02 14:35:00,110.77,110.77,110.59,110.59,14892.0,98.0347,98.0347,97.8754,97.8754,14892.0
2017-05-02 14:40:00,110.61,110.67,110.53,110.67,17203.0,97.8931,97.9462,97.8223,97.9462,17203.0
2017-05-02 14:45:00,110.67,110.79,110.63,110.71,19778.0,97.9462,98.0525,97.9108,97.9816,19778.0
2017-05-02 14:50:00,110.72,110.73,110.59,110.61,32135.0,97.9905,97.9993,97.8754,97.8931,32135.0
2017-05-02 14:55:00,110.61,110.71,110.6,110.63,20690.0,97.8931,97.9816,97.8843,97.9108,20690.0
2017-05-02 15:00:00,110.64,110.69,110.62,110.65,22998.0,97.9197,97.9639,97.902,97.9285,22998.0
2017-05-02 15:05:00,110.63,110.7,110.62,110.69,23230.0,97.9108,97.9728,97.902,97.9639,23230.0
2017-05-02 15:10:00,110.68,110.83,110.68,110.83,14884.0,97.9551,98.0879,97.9551,98.0879,14884.0
2017-05-02 15:15:00,110.82,110.86,110.8,110.85,16557.0,98.079,98.1144,98.0613,98.1056,16557.0
2017-05-02 15:20:00,110.86,110.9,110.84,110.87,16871.0,98.1144,98.1498,98.0967,98.1233,16871.0
2017-05-02 15:25:00,110.87,110.94,110.87,110.9,19139.0,98.1233,98.1852,98.1233,98.1498,19139.0
2017-05-02 15:30:00,110.89,110.89,110.81,110.83,26195.0,98.141,98.141,98.0702,98.0879,26195.0
2017-05-02 15:35:00,110.83,110.92,110.75,110.92,22338.0,98.0879,98.1675,98.017,98.1675,22338.0
2017-05-02 15:40:00,110.92,110.92,110.86,110.87,32510.0,98.1675,98.1675,98.1144,98.1233,32510.0
2017-05-02 15:45:00,110.88,110.93,110.85,110.85,33406.0,98.1321,98.1764,98.1056,98.1056,33406.0
2017-05-02 15:50:00,110.86,110.98,110.86,110.96,50922.0,98.1144,98.2206,98.1144,98.2029,50922.0
2017-05-02 15:55:00,110.96,111.02,110.88,110.93,90227.0,98.2029,98.256,98.1321,98.1764,90227.0
2017-05-03 09:30:00,110.34,110.63,110.26,110.34,19812.0,97.6542,97.9108,97.5834,97.6542,19812.0
2017-05-03 09:35:00,110.39,110.71,110.38,110.65,13269.0,97.6984,97.9816,97.6896,97.9285,13269.0
2017-05-03 09:40:00,110.68,110.69,110.53,110.61,6780.0,97.9551,97.9639,97.8223,97.8931,6780.0
2017-05-03 09:45:00,110.61,110.9,110.51,110.62,11032.0,97.8931,98.1498,97.8046,97.902,11032.0
2017-05-03 09:50:00,110.63,110.8,110.63,110.8,1197.0,97.9108,98.0613,97.9108,98.0613,1197.0
2017-05-03 09:55:00,110.75,110.79,110.59,110.62,22102.0,98.017,98.0525,97.8754,97.902,22102.0
2017-05-03 10:00:00,110.62,110.75,110.41,110.45,17756.0,97.902,98.017,97.7161,97.7515,17756.0
2017-05-03 10:05:00,110.43,110.48,110.25,110.28,8746.0,97.7338,97.7781,97.5745,97.6011,8746.0
2017-05-03 10:10:00,110.25,110.33,110.21,110.29,8899.0,97.5745,97.6453,97.5391,97.6099,8899.0
2017-05-03 10:15:00,110.3,110.39,110.29,110.37,5104.0,97.6188,97.6984,97.6099,97.6807,5104.0
2017-05-03 10:20:00,110.38,110.47,110.38,110.47,6552.0,97.6896,97.7692,97.6896,97.7692,6552.0
2017-05-03 10:25:00,110.45,110.47,110.4,110.42,9193.0,97.7515,97.7692,97.7073,97.725,9193.0
2017-05-03 10:30:00,110.4,110.4,110.18,110.18,8900.0,97.7073,97.7073,97.5126,97.5126,8900.0
2017-05-03 10:35:00,110.18,110.19,110.08,110.17,12514.0,97.5126,97.5214,97.4241,97.5037,12514.0
2017-05-03 10:40:00,110.14,110.16,109.95,109.95,15089.0,97.4772,97.4949,97.309,97.309,15089.0
2017-05-03 10:45:00,109.96,109.98,109.79,109.97,21120.0,97.3179,97.3356,97.1674,97.3267,21120.0
2017-05-03 10:50:00,109.98,110.0,109.81,109.91,16228.0,97.3356,97.3533,97.1851,97.2736,16228.0
2017-05-03 10:55:00,109.94,109.97,109.89,109.89,9874.0,97.3002,97.3267,97.2559,97.2559,9874.0
2017-05-03 11:00:00,109.88,110.04,109.87,109.99,19869.0,97.2471,97.3887,97.2382,97.3444,19869.0
2017-05-03 11:05:00,109.98,110.14,109.98,110.14,7290.0,97.3356,97.4772,97.3356,97.4772,7290.0
2017-05-03 11:10:00,110.13,110.22,110.13,110.2,20669.0,97.4683,97.548,97.4683,97.5303,20669.0
2017-05-03 11:15:00,110.21,110.36,110.21,110.32,6501.0,97.5391,97.6719,97.5391,97.6365,6501.0
2017-05-03 11:20:00,110.34,110.41,110.26,110.27,5600.0,97.6542,97.7161,97.5834,97.5922,5600.0
2017-05-03 11:25:00,110.27,110.27,110.19,110.25,10615.0,97.5922,97.5922,97.5214,97.5745,10615.0
2017-05-03 11:30:00,110.26,110.28,110.18,110.22,12303.0,97.5834,97.6011,97.5126,97.548,12303.0
2017-05-03 11:35:00,110.2,110.28,110.2,110.22,6900.0,97.5303,97.6011,97.5303,97.548,6900.0
2017-05-03 11:40:00,110.22,110.23,110.16,110.18,12645.0,97.548,97.5568,97.4949,97.5126,12645.0
2017-05-03 11:45:00,110.16,110.29,110.16,110.28,6245.0,97.4949,97.6099,97.4949,97.6011,6245.0
2017-05-03 11:50:00,110.29,110.39,110.29,110.3,6721.0,97.6099,97.6984,97.6099,97.6188,6721.0
2017-05-03 11:55:00,110.3,110.46,110.3,110.4,11140.0,97.6188,97.7604,97.6188,97.7073,11140.0
2017-05-03 12:00:00,110.37,110.43,110.26,110.26,15554.0,97.6807,97.7338,97.5834,97.5834,15554.0
2017-05-03 12:05:00,110.26,110.31,110.21,110.21,12241.0,97.5834,97.6276,97.5391,97.5391,12241.0
2017-05-03 12:10:00,110.2,110.2,110.13,110.15,11036.0,97.5303,97.5303,97.4683,97.486,11036.0
2017-05-03 12:15:00,110.15,110.31,110.14,110.3,7214.0,97.486,97.6276,97.4772,97.6188,7214.0
2017-05-03 12:20:00,110.28,110.31,110.18,110.21,5085.0,97.6011,97.6276,97.5126,97.5391,5085.0
2017-05-03 12:25:00,110.21,110.26,110.18,110.22,3765.0,97.5391,97.5834,97.5126,97.548,3765.0
2017-05-03 12:30:00,110.21,110.23,110.14,110.17,5160.0,97.5391,97.5568,97.4772,97.5037,5160.0
2017-05-03 12:35:00,110.18,110.19,110.15,110.17,4021.0,97.5126,97.5214,97.486,97.5037,4021.0
2017-05-03 12:40:00,110.17,110.2,110.1,110.16,4867.0,97.5037,97.5303,97.4418,97.4949,4867.0
2017-05-03 12:45:00,110.15,110.21,110.13,110.15,6765.0,97.486,97.5391,97.4683,97.486,6765.0
2017-05-03 12:50:00,110.16,110.19,110.16,110.18,3800.0,97.4949,97.5214,97.4949,97.5126,3800.0
2017-05-03 12:55:00,110.2,110.25,110.2,110.24,10506.0,97.5303,97.5745,97.5303,97.5657,10506.0
2017-05-03 13:00:00,110.24,110.29,110.23,110.29,5100.0,97.5657,97.6099,97.5568,97.6099,5100.0
2017-05-03 13:05:00,110.3,110.3,110.16,110.16,7015.0,97.6188,97.6188,97.4949,97.4949,7015.0
2017-05-03 13:10:00,110.2,110.25,110.19,110.2,4980.0,97.5303,97.5745,97.5214,97.5303,4980.0
2017-05-03 13:15:00,110.19,110.23,110.15,110.15,7178.0,97.5214,97.5568,97.486,97.486,7178.0
2017-05-03 13:20:00,110.15,110.17,110.13,110.16,5212.0,97.486,97.5037,97.4683,97.4949,5212.0
2017-05-03 13:25:00,110.15,110.16,110.08,110.11,7634.0,97.486,97.4949,97.4241,97.4506,7634.0
2017-05-03 13:30:00,110.09,110.11,110.06,110.07,6120.0,97.4329,97.4506,97.4064,97.4152,6120.0
2017-05-03 13:35:00,110.08,110.18,110.08,110.17,8869.0,97.4241,97.5126,97.4241,97.5037,8869.0
2017-05-03 13:40:00,110.16,110.33,110.15,110.29,14461.0,97.4949,97.6453,97.486,97.6099,14461.0
2017-05-03 13:45:00,110.27,110.29,110.21,110.28,14148.0,97.5922,97.6099,97.5391,97.6011,14148.0
2017-05-03 13:50:00,110.27,110.36,110.23,110.27,8981.0,97.5922,97.6719,97.5568,97.5922,8981.0
2017-05-03 13:55:00,110.29,110.45,110.29,110.45,10669.0,97.6099,97.7515,97.6099,97.7515,10669.0
2017-05-03 14:00:00,110.45,110.53,110.39,110.46,8636.0,97.7515,97.8223,97.6984,97.7604,8636.0
2017-05-03 14:05:00,110.47,110.49,110.4,110.48,17098.0,97.7692,97.7869,97.7073,97.7781,17098.0
2017-05-03 14:10:00,110.46,110.53,110.41,110.51,22551.0,97.7604,97.8223,97.7161,97.8046,22551.0
2017-05-03 14:15:00,110.53,110.54,110.31,110.35,11848.0,97.8223,97.8312,97.6276,97.663,11848.0
2017-05-03 14:20:00,110.33,110.38,110.3,110.35,7191.0,97.6453,97.6896,97.6188,97.663,7191.0
2017-05-03 14:25:00,110.36,110.43,110.32,110.37,14939.0,97.6719,97.7338,97.6365,97.6807,14939.0
2017-05-03 14:30:00,110.38,110.43,110.33,110.43,3690.0,97.6896,97.7338,97.6453,97.7338,3690.0
2017-05-03 14:35:00,110.42,110.45,110.39,110.42,11951.0,97.725,97.7515,97.6984,97.725,11951.0
2017-05-03 14:40:00,110.44,110.46,110.37,110.38,15373.0,97.7427,97.7604,97.6807,97.6896,15373.0
2017-05-03 14:45:00,110.4,110.52,110.38,110.46,14722.0,97.7073,97.8135,97.6896,97.7604,14722.0
2017-05-03 14:50:00,110.46,110.61,110.46,110.61,38741.0,97.7604,97.8931,97.7604,97.8931,38741.0
2017-05-03 14:55:00,110.6,110.71,110.6,110.66,26861.0,97.8843,97.9816,97.8843,97.9374,26861.0
2017-05-03 15:00:00,110.66,110.79,110.65,110.77,20163.0,97.9374,98.0525,97.9285,98.0347,20163.0
2017-05-03 15:05:00,110.79,110.8,110.72,110.75,13568.0,98.0525,98.0613,97.9905,98.017,13568.0
2017-05-03 15:10:00,110.76,110.82,110.74,110.82,16446.0,98.0259,98.079,98.0082,98.079,16446.0
2017-05-03 15:15:00,110.8,110.87,110.76,110.87,13791.0,98.0613,98.1233,98.0259,98.1233,13791.0
2017-05-03 15:20:00,110.86,110.9,110.83,110.89,17962.0,98.1144,98.1498,98.0879,98.141,17962.0
2017-05-03 15:25:00,110.9,110.91,110.82,110.89,13056.0,98.1498,98.1587,98.079,98.141,13056.0
2017-05-03 15:30:00,110.89,110.91,110.8,110.87,21321.0,98.141,98.1587,98.0613,98.1233,21321.0
2017-05-03 15:35:00,110.86,110.93,110.84,110.89,20072.0,98.1144,98.1764,98.0967,98.141,20072.0
2017-05-03 15:40:00,110.9,110.9,110.82,110.85,13912.0,98.1498,98.1498,98.079,98.1056,13912.0
2017-05-03 15:45:00,110.84,110.98,110.84,110.97,33508.0,98.0967,98.2206,98.0967,98.2118,33508.0
2017-05-03 15:50:00,110.98,110.98,110.86,110.92,35241.0,98.2206,98.2206,98.1144,98.1675,35241.0
2017-05-03 15:55:00,110.94,111.0,110.76,110.79,134407.0,98.1852,98.2383,98.0259,98.0525,134407.0
2017-05-04 09:30:00,111.02,111.02,110.66,110.83,16769.0,98.256,98.256,97.9374,98.0879,16769.0
2017-05-04 09:35:00,110.92,111.09,110.72,110.81,5342.0,98.1675,98.318,97.9905,98.0702,5342.0
2017-05-04 09:40:00,110.82,110.94,110.74,110.8,6849.0,98.079,98.1852,98.0082,98.0613,6849.0
2017-05-04 09:45:00,110.82,110.84,110.61,110.61,12376.0,98.079,98.0967,97.8931,97.8931,12376.0
2017-05-04 09:50:00,110.65,110.94,110.57,110.74,19151.0,97.9285,98.1852,97.8577,98.0082,19151.0
2017-05-04 09:55:00,110.75,110.96,110.65,110.96,18422.0,98.017,98.2029,97.9285,98.2029,18422.0
2017-05-04 10:00:00,110.93,111.0,110.89,111.0,16223.0,98.1764,98.2383,98.141,98.2383,16223.0
2017-05-04 10:05:00,111.01,111.07,110.97,110.97,13090.0,98.2472,98.3003,98.2118,98.2118,13090.0
2017-05-04 10:10:00,110.97,110.99,110.87,110.9,12988.0,98.2118,98.2295,98.1233,98.1498,12988.0
2017-05-04 10:15:00,110.89,111.0,110.82,110.88,19420.0,98.141,98.2383,98.079,98.1321,19420.0
2017-05-04 10:20:00,110.89,110.93,110.84,110.91,8329.0,98.141,98.1764,98.0967,98.1587,8329.0
2017-05-04 10:25:00,110.86,110.96,110.86,110.86,4773.0,98.1144,98.2029,98.1144,98.1144,4773.0
2017-05-04 10:30:00,110.85,110.89,110.84,110.88,4914.0,98.1056,98.141,98.0967,98.1321,4914.0
2017-05-04 10:35:00,110.86,110.93,110.83,110.92,9551.0,98.1144,98.1764,98.0879,98.1675,9551.0
2017-05-04 10:40:00,110.92,110.92,110.67,110.75,9201.0,98.1675,98.1675,97.9462,98.017,9201.0
2017-05-04 10:45:00,110.75,110.81,110.69,110.69,7883.0,98.017,98.0702,97.9639,97.9639,7883.0
2017-05-04 10:50:00,110.69,110.86,110.66,110.81,13932.0,97.9639,98.1144,97.9374,98.0702,13932.0
2017-05-04 10:55:00,110.82,110.89,110.76,110.89,7004.0,98.079,98.141,98.0259,98.141,7004.0
2017-05-04 11:00:00,110.86,110.87,110.73,110.75,18445.0,98.1144,98.1233,97.9993,98.017,18445.0
2017-05-04 11:05:00,110.73,110.82,110.71,110.75,12980.0,97.9993,98.079,97.9816,98.017,12980.0
2017-05-04 11:10:00,110.75,110.76,110.64,110.66,15352.0,98.017,98.0259,97.9197,97.9374,15352.0
2017-05-04 11:15:00,110.66,110.86,110.65,110.86,25575.0,97.9374,98.1144,97.9285,98.1144,25575.0
2017-05-04 11:20:00,110.88,111.01,110.88,111.01,8006.0,98.1321,98.2472,98.1321,98.2472,8006.0
2017-05-04 11:25:00,111.0,111.0,110.9,110.92,18360.0,98.2383,98.2383,98.1498,98.1675,18360.0
2017-05-04 11:30:00,110.92,110.99,110.86,110.94,24596.0,98.1675,98.2295,98.1144,98.1852,24596.0
2017-05-04 11:35:00,110.94,111.1,110.94,111.09,14251.0,98.1852,98.3268,98.1852,98.318,14251.0
2017-05-04 11:40:00,111.1,111.21,111.07,111.21,13892.0,98.3268,98.4242,98.3003,98.4242,13892.0
2017-05-04 11:45:00,111.21,111.32,111.19,111.28,20735.0,98.4242,98.5215,98.4065,98.4861,20735.0
2017-05-04 11:50:00,111.25,111.39,111.2,111.32,23504.0,98.4596,98.5835,98.4153,98.5215,23504.0
2017-05-04 11:55:00,111.32,111.32,110.97,111.0,8006.0,98.5215,98.5215,98.2118,98.2383,8006.0
2017-05-04 12:00:00,110.98,111.14,110.88,110.9,207847.0,98.2206,98.3622,98.1321,98.1498,207847.0
2017-05-04 12:05:00,110.88,110.9,110.69,110.73,10538.0,98.1321,98.1498,97.9639,97.9993,10538.0
2017-05-04 12:10:00,110.71,110.71,110.55,110.55,3300.0,97.9816,97.9816,97.84,97.84,3300.0
2017-05-04 12:15:00,110.51,110.59,110.44,110.44,11055.0,97.8046,97.8754,97.7427,97.7427,11055.0
2017-05-04 12:20:00,110.42,110.68,110.42,110.58,8303.0,97.725,97.9551,97.725,97.8666,8303.0
2017-05-04 12:25:00,110.61,110.73,110.58,110.61,8409.0,97.8931,97.9993,97.8666,97.8931,8409.0
2017-05-04 12:30:00,110.65,110.67,110.58,110.6,6050.0,97.9285,97.9462,97.8666,97.8843,6050.0
2017-05-04 12:35:00,110.6,110.65,110.54,110.61,1420428.0,97.8843,97.9285,97.8312,97.8931,1420428.0
2017-05-04 12:40:00,110.62,110.64,110.42,110.45,55027.0,97.902,97.9197,97.725,97.7515,55027.0
2017-05-04 12:45:00,110.49,110.55,110.48,110.55,23580.0,97.7869,97.84,97.7781,97.84,23580.0
2017-05-04 12:50:00,110.54,110.63,110.54,110.62,6507.0,97.8312,97.9108,97.8312,97.902,6507.0
2017-05-04 12:55:00,110.66,110.75,110.59,110.73,46229.0,97.9374,98.017,97.8754,97.9993,46229.0
2017-05-04 13:00:00,110.75,111.01,110.75,110.93,19598.0,98.017,98.2472,98.017,98.1764,19598.0
2017-05-04 13:05:00,110.92,110.93,110.87,110.9,5747.0,98.1675,98.1764,98.1233,98.1498,5747.0
2017-05-04 13:10:00,110.95,110.95,110.87,110.91,5832.0,98.1941,98.1941,98.1233,98.1587,5832.0
2017-05-04 13:15:00,110.9,110.96,110.86,110.87,6600.0,98.1498,98.2029,98.1144,98.1233,6600.0
2017-05-04 13:20:00,110.87,111.02,110.86,110.99,6479.0,98.1233,98.256,98.1144,98.2295,6479.0
2017-05-04 13:25:00,110.99,110.99,110.91,110.96,7553.0,98.2295,98.2295,98.1587,98.2029,7553.0
2017-05-04 13:30:00,110.96,110.96,110.8,110.82,7514.0,98.2029,98.2029,98.0613,98.079,7514.0
2017-05-04 13:35:00,110.82,110.92,110.82,110.92,3700.0,98.079,98.1675,98.079,98.1675,3700.0
2017-05-04 13:40:00,110.94,111.01,110.91,110.96,6388.0,98.1852,98.2472,98.1587,98.2029,6388.0
2017-05-04 13:45:00,110.98,111.18,110.98,111.16,3415.0,98.2206,98.3976,98.2206,98.3799,3415.0
2017-05-04 13:50:00,111.18,111.2,111.11,111.16,11007.0,98.3976,98.4153,98.3357,98.3799,11007.0
2017-05-04 13:55:00,111.18,111.25,111.18,111.22,7420.0,98.3976,98.4596,98.3976,98.433,7420.0
2017-05-04 14:00:00,111.23,111.34,111.23,111.32,9368.0,98.4419,98.5392,98.4419,98.5215,9368.0
2017-05-04 14:05:00,111.29,111.39,111.29,111.38,10657.0,98.495,98.5835,98.495,98.5746,10657.0
2017-05-04 14:10:00,111.39,111.5,111.35,111.48,14032.0,98.5835,98.6808,98.5481,98.6631,14032.0
2017-05-04 14:15:00,111.49,111.6,111.44,111.5,23557.0,98.672,98.7693,98.6277,98.6808,23557.0
2017-05-04 14:20:00,111.49,111.62,111.42,111.59,26704.0,98.672,98.787,98.61,98.7605,26704.0
2017-05-04 14:25:00,111.6,111.64,111.53,111.61,16175.0,98.7693,98.8047,98.7074,98.7782,16175.0
2017-05-04 14:30:00,111.63,111.77,111.61,111.74,40624.0,98.7959,98.9198,98.7782,98.8932,40624.0
2017-05-04 14:35:00,111.73,111.76,111.66,111.72,22583.0,98.8844,98.9109,98.8224,98.8755,22583.0
2017-05-04 14:40:00,111.73,111.84,111.69,111.78,18160.0,98.8844,98.9817,98.849,98.9286,18160.0
2017-05-04 14:45:00,111.8,111.93,111.8,111.89,34228.0,98.9463,99.0614,98.9463,99.026,34228.0
2017-05-04 14:50:00,111.88,111.93,111.86,111.93,21695.0,99.0171,99.0614,98.9994,99.0614,21695.0
2017-05-04 14:55:00,111.89,111.93,111.72,111.72,24100.0,99.026,99.0614,98.8755,98.8755,24100.0
2017-05-04 15:00:00,111.71,111.78,111.6,111.78,11607.0,98.8667,98.9286,98.7693,98.9286,11607.0
2017-05-04 15:05:00,111.78,111.78,111.73,111.75,10214.0,98.9286,98.9286,98.8844,98.9021,10214.0
2017-05-04 15:10:00,111.75,111.77,111.67,111.76,12357.0,98.9021,98.9198,98.8313,98.9109,12357.0
2017-05-04 15:15:00,111.77,111.88,111.76,111.87,20039.0,98.9198,99.0171,98.9109,99.0083,20039.0
2017-05-04 15:20:00,111.88,111.92,111.86,111.87,17396.0,99.0171,99.0525,98.9994,99.0083,17396.0
2017-05-04 15:25:00,111.88,111.9,111.83,111.84,18250.0,99.0171,99.0348,98.9729,98.9817,18250.0
2017-05-04 15:30:00,111.84,111.92,111.83,111.92,29861.0,98.9817,99.0525,98.9729,99.0525,29861.0
2017-05-04 15:35:00,111.92,111.92,111.86,111.91,65559.0,99.0525,99.0525,98.9994,99.0437,65559.0
2017-05-04 15:40:00,111.91,112.09,111.87,112.09,48477.0,99.0437,99.203,99.0083,99.203,48477.0
2017-05-04 15:45:00,112.08,112.09,111.89,111.99,45054.0,99.1941,99.203,99.026,99.1145,45054.0
2017-05-04 15:50:00,112.0,112.05,111.99,112.01,62372.0,99.1233,99.1676,99.1145,99.1322,62372.0
2017-05-04 15:55:00,112.0,112.05,111.96,112.02,63828.0,99.1233,99.1676,99.0879,99.141,63828.0
2017-05-05 09:30:00,111.6,111.99,111.38,111.71,49597.0,98.7693,99.1145,98.5746,98.8667,49597.0
2017-05-05 09:35:00,111.71,111.79,111.61,111.77,6354.0,98.8667,98.9375,98.7782,98.9198,6354.0
2017-05-05 09:40:00,111.65,111.68,111.41,111.48,9861.0,98.8136,98.8401,98.6012,98.6631,9861.0
2017-05-05 09:45:00,111.51,111.79,111.51,111.71,8788.0,98.6897,98.9375,98.6897,98.8667,8788.0
2017-05-05 09:50:00,111.77,111.96,111.73,111.9,8157.0,98.9198,99.0879,98.8844,99.0348,8157.0
2017-05-05 09:55:00,111.85,112.04,111.85,111.98,11162.0,98.9906,99.1587,98.9906,99.1056,11162.0
2017-05-05 10:00:00,111.99,112.2,111.99,112.2,8945.0,99.1145,99.3003,99.1145,99.3003,8945.0
2017-05-05 10:05:00,112.19,112.33,112.18,112.32,24553.0,99.2915,99.4154,99.2826,99.4065,24553.0
2017-05-05 10:10:00,112.3,112.31,112.18,112.21,7055.0,99.3888,99.3977,99.2826,99.3092,7055.0
2017-05-05 10:15:00,112.21,112.34,112.21,112.34,6577.0,99.3092,99.4242,99.3092,99.4242,6577.0
2017-05-05 10:20:00,112.3,112.35,112.24,112.34,7601.0,99.3888,99.4331,99.3357,99.4242,7601.0
2017-05-05 10:25:00,112.28,112.29,112.16,112.25,7701.0,99.3711,99.38,99.2649,99.3446,7701.0
2017-05-05 10:30:00,112.31,112.34,112.08,112.16,50516.0,99.3977,99.4242,99.1941,99.2649,50516.0
2017-05-05 10:35:00,112.14,112.19,112.1,112.18,13217.0,99.2472,99.2915,99.2118,99.2826,13217.0
2017-05-05 10:40:00,112.18,112.23,112.02,112.09,10830.0,99.2826,99.3269,99.141,99.203,10830.0
2017-05-05 10:45:00,112.09,112.22,112.09,112.22,15981.0,99.203,99.318,99.203,99.318,15981.0
2017-05-05 10:50:00,112.21,112.36,112.19,112.35,9311.0,99.3092,99.4419,99.2915,99.4331,9311.0
2017-05-05 10:55:00,112.36,112.4,112.31,112.39,15255.0,99.4419,99.4773,99.3977,99.4685,15255.0
2017-05-05 11:00:00,112.39,112.76,112.37,112.69,27681.0,99.4685,99.796,99.4508,99.734,27681.0
2017-05-05 11:05:00,112.68,112.73,112.62,112.72,9702.0,99.7252,99.7694,99.6721,99.7606,9702.0
2017-05-05 11:10:00,112.7,112.91,112.7,112.9,21132.0,99.7429,99.9287,99.7429,99.9199,21132.0
2017-05-05 11:15:00,112.91,113.14,112.87,113.1,36851.0,99.9287,100.1323,99.8933,100.0969,36851.0
2017-05-05 11:20:00,113.04,113.04,112.78,112.78,13503.0,100.0438,100.0438,99.8137,99.8137,13503.0
2017-05-05 11:25:00,112.8,113.05,112.8,112.94,27992.0,99.8314,100.0526,99.8314,99.9553,27992.0
2017-05-05 11:30:00,112.92,113.01,112.8,112.91,21461.0,99.9376,100.0172,99.8314,99.9287,21461.0
2017-05-05 11:35:00,112.91,113.0,112.8,112.91,32122.0,99.9287,100.0084,99.8314,99.9287,32122.0
2017-05-05 11:40:00,112.88,112.92,112.69,112.77,13450.0,99.9022,99.9376,99.734,99.8048,13450.0
2017-05-05 11:45:00,112.75,112.77,112.64,112.64,20715.0,99.7871,99.8048,99.6898,99.6898,20715.0
2017-05-05 11:50:00,112.63,112.8,112.57,112.79,9559.0,99.6809,99.8314,99.6278,99.8225,9559.0
2017-05-05 11:55:00,112.8,112.8,112.7,112.72,15253.0,99.8314,99.8314,99.7429,99.7606,15253.0
2017-05-05 12:00:00,112.7,112.84,112.69,112.79,19552.0,99.7429,99.8668,99.734,99.8225,19552.0
2017-05-05 12:05:00,112.79,112.79,112.65,112.69,5398.0,99.8225,99.8225,99.6986,99.734,5398.0
2017-05-05 12:10:00,112.68,112.68,112.63,112.66,8285.0,99.7252,99.7252,99.6809,99.7075,8285.0
2017-05-05 12:15:00,112.65,112.68,112.62,112.65,8649.0,99.6986,99.7252,99.6721,99.6986,8649.0
2017-05-05 12:20:00,112.64,112.73,112.64,112.66,6835.0,99.6898,99.7694,99.6898,99.7075,6835.0
2017-05-05 12:25:00,112.66,112.68,112.59,112.59,7802.0,99.7075,99.7252,99.6455,99.6455,7802.0
2017-05-05 12:30:00,112.59,112.59,112.46,112.5,8016.0,99.6455,99.6455,99.5304,99.5659,8016.0
2017-05-05 12:35:00,112.5,112.56,112.5,112.56,2700.0,99.5659,99.619,99.5659,99.619,2700.0
2017-05-05 12:40:00,112.55,112.63,112.52,112.62,14673.0,99.6101,99.6809,99.5836,99.6721,14673.0
2017-05-05 12:45:00,112.62,112.67,112.59,112.59,10794.0,99.6721,99.7163,99.6455,99.6455,10794.0
2017-05-05 12:50:00,112.58,112.66,112.54,112.66,8811.0,99.6367,99.7075,99.6013,99.7075,8811.0
2017-05-05 12:55:00,112.64,112.69,112.57,112.67,9609.0,99.6898,99.734,99.6278,99.7163,9609.0
2017-05-05 13:00:00,112.66,112.69,112.61,112.63,16004.0,99.7075,99.734,99.6632,99.6809,16004.0
2017-05-05 13:05:00,112.63,112.66,112.58,112.6,9814.0,99.6809,99.7075,99.6367,99.6544,9814.0
2017-05-05 13:10:00,112.61,112.62,112.55,112.61,4756.0,99.6632,99.6721,99.6101,99.6632,4756.0
2017-05-05 13:15:00,112.6,112.61,112.56,112.61,3868.0,99.6544,99.6632,99.619,99.6632,3868.0
2017-05-05 13:20:00,112.62,112.64,112.57,112.57,6351.0,99.6721,99.6898,99.6278,99.6278,6351.0
2017-05-05 13:25:00,112.58,112.63,112.58,112.63,1910.0,99.6367,99.6809,99.6367,99.6809,1910.0
2017-05-05 13:30:00,112.63,112.65,112.62,112.62,7526.0,99.6809,99.6986,99.6721,99.6721,7526.0
2017-05-05 13:35:00,112.63,112.75,112.63,112.75,17010.0,99.6809,99.7871,99.6809,99.7871,17010.0
2017-05-05 13:40:00,112.75,112.77,112.72,112.74,4240.0,99.7871,99.8048,99.7606,99.7783,4240.0
2017-05-05 13:45:00,112.74,112.75,112.71,112.75,2469.0,99.7783,99.7871,99.7517,99.7871,2469.0
2017-05-05 13:50:00,112.74,112.74,112.68,112.68,7190.0,99.7783,99.7783,99.7252,99.7252,7190.0
2017-05-05 13:55:00,112.69,112.79,112.69,112.75,4452.0,99.734,99.8225,99.734,99.7871,4452.0
2017-05-05 14:00:00,112.71,112.8,112.71,112.8,5374.0,99.7517,99.8314,99.7517,99.8314,5374.0
2017-05-05 14:05:00,112.79,112.8,112.7,112.73,6568.0,99.8225,99.8314,99.7429,99.7694,6568.0
2017-05-05 14:10:00,112.74,112.76,112.65,112.65,8801.0,99.7783,99.796,99.6986,99.6986,8801.0
2017-05-05 14:15:00,112.65,112.67,112.59,112.6,10420.0,99.6986,99.7163,99.6455,99.6544,10420.0
2017-05-05 14:20:00,112.6,112.65,112.58,112.63,6066.0,99.6544,99.6986,99.6367,99.6809,6066.0
2017-05-05 14:25:00,112.63,112.68,112.63,112.66,6866.0,99.6809,99.7252,99.6809,99.7075,6866.0
2017-05-05 14:30:00,112.67,112.78,112.67,112.73,14753.0,99.7163,99.8137,99.7163,99.7694,14753.0
2017-05-05 14:35:00,112.73,112.82,112.72,112.8,8229.0,99.7694,99.8491,99.7606,99.8314,8229.0
2017-05-05 14:40:00,112.8,112.86,112.79,112.84,6132.0,99.8314,99.8845,99.8225,99.8668,6132.0
2017-05-05 14:45:00,112.84,112.99,112.84,112.95,13520.0,99.8668,99.9995,99.8668,99.9641,13520.0
2017-05-05 14:50:00,112.95,112.95,112.87,112.9,5015.0,99.9641,99.9641,99.8933,99.9199,5015.0
2017-05-05 14:55:00,112.9,112.91,112.84,112.88,11215.0,99.9199,99.9287,99.8668,99.9022,11215.0
2017-05-05 15:00:00,112.87,112.96,112.86,112.95,17903.0,99.8933,99.973,99.8845,99.9641,17903.0
2017-05-05 15:05:00,112.94,113.07,112.92,113.05,17351.0,99.9553,100.0703,99.9376,100.0526,17351.0
2017-05-05 15:10:00,113.06,113.06,112.93,112.99,20478.0,100.0615,100.0615,99.9464,99.9995,20478.0
2017-05-05 15:15:00,112.99,113.04,112.93,113.0,17929.0,99.9995,100.0438,99.9464,100.0084,17929.0
2017-05-05 15:20:00,113.0,113.01,112.95,112.96,17396.0,100.0084,100.0172,99.9641,99.973,17396.0
2017-05-05 15:25:00,112.95,113.0,112.88,112.99,20855.0,99.9641,100.0084,99.9022,99.9995,20855.0
2017-05-05 15:30:00,113.0,113.04,112.93,112.97,23609.0,100.0084,100.0438,99.9464,99.9818,23609.0
2017-05-05 15:35:00,112.97,113.04,112.97,113.02,38045.0,99.9818,100.0438,99.9818,100.0261,38045.0
2017-05-05 15:40:00,113.02,113.04,112.99,113.02,32552.0,100.0261,100.0438,99.9995,100.0261,32552.0
2017-05-05 15:45:00,113.02,113.07,113.01,113.07,52500.0,100.0261,100.0703,100.0172,100.0703,52500.0
2017-05-05 15:50:00,113.06,113.11,113.01,113.11,43337.0,100.0615,100.1057,100.0172,100.1057,43337.0
2017-05-05 15:55:00,113.11,113.14,113.07,113.12,76883.0,100.1057,100.1323,100.0703,100.1146,76883.0
2017-05-08 09:30:00,112.94,113.12,112.88,113.12,34473.0,99.9553,100.1146,99.9022,100.1146,34473.0
2017-05-08 09:35:00,113.11,113.13,112.8,112.82,16209.0,100.1057,100.1234,99.8314,99.8491,16209.0
2017-05-08 09:40:00,112.84,113.09,112.81,113.04,18243.0,99.8668,100.088,99.8402,100.0438,18243.0
2017-05-08 09:45:00,113.0,113.0,112.7,112.8,11952.0,100.0084,100.0084,99.7429,99.8314,11952.0
2017-05-08 09:50:00,112.83,112.92,112.7,112.75,13562.0,99.8579,99.9376,99.7429,99.7871,13562.0
2017-05-08 09:55:00,112.68,112.73,112.51,112.51,23764.0,99.7252,99.7694,99.5747,99.5747,23764.0
2017-05-08 10:00:00,112.5,112.55,112.45,112.54,27896.0,99.5659,99.6101,99.5216,99.6013,27896.0
2017-05-08 10:05:00,112.53,112.75,112.51,112.67,11863.0,99.5924,99.7871,99.5747,99.7163,11863.0
2017-05-08 10:10:00,112.68,112.69,112.57,112.58,7889.0,99.7252,99.734,99.6278,99.6367,7889.0
2017-05-08 10:15:00,112.58,112.74,112.56,112.68,16695.0,99.6367,99.7783,99.619,99.7252,16695.0
2017-05-08 10:20:00,112.67,112.69,112.62,112.62,6067.0,99.7163,99.734,99.6721,99.6721,6067.0
2017-05-08 10:25:00,112.64,112.64,112.59,112.61,5665.0,99.6898,99.6898,99.6455,99.6632,5665.0
2017-05-08 10:30:00,112.64,112.66,112.6,112.65,5905.0,99.6898,99.7075,99.6544,99.6986,5905.0
2017-05-08 10:35:00,112.65,112.67,112.59,112.63,7051.0,99.6986,99.7163,99.6455,99.6809,7051.0
2017-05-08 10:40:00,112.61,112.68,112.58,112.68,8547.0,99.6632,99.7252,99.6367,99.7252,8547.0
2017-05-08 10:45:00,112.72,112.73,112.52,112.53,10930.0,99.7606,99.7694,99.5836,99.5924,10930.0
2017-05-08 10:50:00,112.54,112.58,112.41,112.51,15390.0,99.6013,99.6367,99.4862,99.5747,15390.0
2017-05-08 10:55:00,112.51,112.52,112.44,112.45,6855.0,99.5747,99.5836,99.5127,99.5216,6855.0
2017-05-08 11:00:00,112.43,112.54,112.43,112.49,9232.0,99.5039,99.6013,99.5039,99.557,9232.0
2017-05-08 11:05:00,112.49,112.51,112.43,112.43,4801.0,99.557,99.5747,99.5039,99.5039,4801.0
2017-05-08 11:10:00,112.43,112.43,112.3,112.32,17293.0,99.5039,99.5039,99.3888,99.4065,17293.0
2017-05-08 11:15:00,112.31,112.41,112.28,112.38,8989.0,99.3977,99.4862,99.3711,99.4596,8989.0
2017-05-08 11:20:00,112.39,112.39,112.22,112.29,11286.0,99.4685,99.4685,99.318,99.38,11286.0
2017-05-08 11:25:00,112.28,112.33,112.23,112.33,8936.0,99.3711,99.4154,99.3269,99.4154,8936.0
2017-05-08 11:30:00,112.34,112.44,112.33,112.43,17589.0,99.4242,99.5127,99.4154,99.5039,17589.0
2017-05-08 11:35:00,112.41,112.43,112.39,112.41,8814.0,99.4862,99.5039,99.4685,99.4862,8814.0
2017-05-08 11:40:00,112.42,112.48,112.38,112.38,5636.0,99.495,99.5482,99.4596,99.4596,5636.0
2017-05-08 11:45:00,112.38,112.4,112.31,112.37,5710.0,99.4596,99.4773,99.3977,99.4508,5710.0
2017-05-08 11:50:00,112.33,112.39,112.29,112.39,9799.0,99.4154,99.4685,99.38,99.4685,9799.0
2017-05-08 11:55:00,112.37,112.44,112.33,112.33,8345.0,99.4508,99.5127,99.4154,99.4154,8345.0
2017-05-08 12:00:00,112.34,112.34,112.24,112.31,7434.0,99.4242,99.4242,99.3357,99.3977,7434.0
2017-05-08 12:05:00,112.32,112.37,112.29,112.35,10487.0,99.4065,99.4508,99.38,99.4331,10487.0
2017-05-08 12:10:00,112.36,112.39,112.34,112.37,10579.0,99.4419,99.4685,99.4242,99.4508,10579.0
2017-05-08 12:15:00,112.37,112.39,112.34,112.37,9393.0,99.4508,99.4685,99.4242,99.4508,9393.0
2017-05-08 12:20:00,112.37,112.45,112.36,112.38,8135.0,99.4508,99.5216,99.4419,99.4596,8135.0
2017-05-08 12:25:00,112.38,112.39,112.33,112.39,6308.0,99.4596,99.4685,99.4154,99.4685,6308.0
2017-05-08 12:30:00,112.39,112.48,112.38,112.48,5089.0,99.4685,99.5482,99.4596,99.5482,5089.0
2017-05-08 12:35:00,112.48,112.55,112.46,112.53,6044.0,99.5482,99.6101,99.5304,99.5924,6044.0
2017-05-08 12:40:00,112.55,112.79,112.54,112.76,11897.0,99.6101,99.8225,99.6013,99.796,11897.0
2017-05-08 12:45:00,112.75,112.76,112.66,112.69,10623.0,99.7871,99.796,99.7075,99.734,10623.0
2017-05-08 12:50:00,112.68,112.7,112.65,112.66,5134.0,99.7252,99.7429,99.6986,99.7075,5134.0
2017-05-08 12:55:00,112.66,112.66,112.6,112.6,2175.0,99.7075,99.7075,99.6544,99.6544,2175.0
2017-05-08 13:00:00,112.59,112.61,112.58,112.6,1975.0,99.6455,99.6632,99.6367,99.6544,1975.0
2017-05-08 13:05:00,112.6,112.65,112.59,112.65,3160.0,99.6544,99.6986,99.6455,99.6986,3160.0
2017-05-08 13:10:00,112.66,112.66,112.59,112.59,3400.0,99.7075,99.7075,99.6455,99.6455,3400.0
2017-05-08 13:15:00,112.6,112.63,112.59,112.59,1772.0,99.6544,99.6809,99.6455,99.6455,1772.0
2017-05-08 13:20:00,112.58,112.6,112.54,112.54,2100.0,99.6367,99.6544,99.6013,99.6013,2100.0
2017-05-08 13:25:00,112.53,112.53,112.47,112.47,3245.0,99.5924,99.5924,99.5393,99.5393,3245.0
2017-05-08 13:30:00,112.46,112.48,112.46,112.46,3030.0,99.5304,99.5482,99.5304,99.5304,3030.0
2017-05-08 13:35:00,112.47,112.49,112.47,112.48,3064.0,99.5393,99.557,99.5393,99.5482,3064.0
2017-05-08 13:40:00,112.49,112.51,112.47,112.49,2600.0,99.557,99.5747,99.5393,99.557,2600.0
2017-05-08 13:45:00,112.49,112.49,112.43,112.45,2600.0,99.557,99.557,99.5039,99.5216,2600.0
2017-05-08 13:50:00,112.45,112.49,112.44,112.48,5589.0,99.5216,99.557,99.5127,99.5482,5589.0
2017-05-08 13:55:00,112.5,112.57,112.5,112.54,6510.0,99.5659,99.6278,99.5659,99.6013,6510.0
2017-05-08 14:00:00,112.53,112.64,112.51,112.6,5518.0,99.5924,99.6898,99.5747,99.6544,5518.0
2017-05-08 14:05:00,112.6,112.68,112.58,112.67,6414.0,99.6544,99.7252,99.6367,99.7163,6414.0
2017-05-08 14:10:00,112.66,112.69,112.59,112.59,4398.0,99.7075,99.734,99.6455,99.6455,4398.0
2017-05-08 14:15:00,112.59,112.64,112.56,112.62,12930.0,99.6455,99.6898,99.619,99.6721,12930.0
2017-05-08 14:20:00,112.62,112.62,112.55,112.57,6814.0,99.6721,99.6721,99.6101,99.6278,6814.0
2017-05-08 14:25:00,112.57,112.59,112.53,112.54,2715.0,99.6278,99.6455,99.5924,99.6013,2715.0
2017-05-08 14:30:00,112.54,112.55,112.52,112.53,2662.0,99.6013,99.6101,99.5836,99.5924,2662.0
2017-05-08 14:35:00,112.53,112.55,112.48,112.55,5200.0,99.5924,99.6101,99.5482,99.6101,5200.0
2017-05-08 14:40:00,112.53,112.53,112.5,112.52,1709.0,99.5924,99.5924,99.5659,99.5836,1709.0
2017-05-08 14:45:00,112.53,112.55,112.51,112.54,4207.0,99.5924,99.6101,99.5747,99.6013,4207.0
2017-05-08 14:50:00,112.53,112.56,112.53,112.53,5142.0,99.5924,99.619,99.5924,99.5924,5142.0
2017-05-08 14:55:00,112.53,112.55,112.5,112.54,12176.0,99.5924,99.6101,99.5659,99.6013,12176.0
2017-05-08 15:00:00,112.55,112.56,112.49,112.51,10814.0,99.6101,99.619,99.557,99.5747,10814.0
2017-05-08 15:05:00,112.49,112.49,112.46,112.47,6881.0,99.557,99.557,99.5304,99.5393,6881.0
2017-05-08 15:10:00,112.49,112.49,112.42,112.46,6875.0,99.557,99.557,99.495,99.5304,6875.0
2017-05-08 15:15:00,112.46,112.47,112.41,112.44,12069.0,99.5304,99.5393,99.4862,99.5127,12069.0
2017-05-08 15:20:00,112.45,112.48,112.41,112.42,4203.0,99.5216,99.5482,99.4862,99.495,4203.0
2017-05-08 15:25:00,112.42,112.48,112.41,112.45,7606.0,99.495,99.5482,99.4862,99.5216,7606.0
2017-05-08 15:30:00,112.46,112.46,112.38,112.45,9633.0,99.5304,99.5304,99.4596,99.5216,9633.0
2017-05-08 15:35:00,112.47,112.48,112.39,112.39,5811.0,99.5393,99.5482,99.4685,99.4685,5811.0
2017-05-08 15:40:00,112.4,112.43,112.32,112.38,11637.0,99.4773,99.5039,99.4065,99.4596,11637.0
2017-05-08 15:45:00,112.37,112.44,112.32,112.44,26039.0,99.4508,99.5127,99.4065,99.5127,26039.0
2017-05-08 15:50:00,112.44,112.6,112.43,112.6,26025.0,99.5127,99.6544,99.5039,99.6544,26025.0
2017-05-08 15:55:00,112.59,112.69,112.59,112.6,66248.0,99.6455,99.734,99.6455,99.6544,66248.0
2017-05-09 09:30:00,113.05,113.41,112.84,113.34,43130.0,100.0526,100.3712,99.8668,100.3093,43130.0
2017-05-09 09:35:00,113.28,113.91,113.25,113.65,61061.0,100.2562,100.8137,100.2296,100.5836,61061.0
2017-05-09 09:40:00,113.72,113.8,113.63,113.69,13272.0,100.6456,100.7164,100.5659,100.619,13272.0
2017-05-09 09:45:00,113.67,113.67,113.48,113.53,11850.0,100.6013,100.6013,100.4332,100.4774,11850.0
2017-05-09 09:50:00,113.54,113.63,113.46,113.63,8787.0,100.4863,100.5659,100.4155,100.5659,8787.0
2017-05-09 09:55:00,113.58,114.04,113.58,113.96,37595.0,100.5217,100.9288,100.5217,100.858,37595.0
2017-05-09 10:00:00,113.94,114.02,113.72,113.73,14001.0,100.8403,100.9111,100.6456,100.6544,14001.0
2017-05-09 10:05:00,113.74,113.95,113.74,113.81,6887.0,100.6633,100.8491,100.6633,100.7252,6887.0
2017-05-09 10:10:00,113.76,113.8,113.7,113.72,13382.0,100.681,100.7164,100.6279,100.6456,13382.0
2017-05-09 10:15:00,113.75,113.83,113.75,113.81,9378.0,100.6721,100.7429,100.6721,100.7252,9378.0
2017-05-09 10:20:00,113.82,113.88,113.74,113.82,11261.0,100.7341,100.7872,100.6633,100.7341,11261.0
2017-05-09 10:25:00,113.8,113.93,113.77,113.84,10383.0,100.7164,100.8314,100.6898,100.7518,10383.0
2017-05-09 10:30:00,113.77,113.78,113.67,113.73,6269.0,100.6898,100.6987,100.6013,100.6544,6269.0
2017-05-09 10:35:00,113.69,113.83,113.66,113.83,9855.0,100.619,100.7429,100.5925,100.7429,9855.0
2017-05-09 10:40:00,113.83,113.83,113.57,113.73,17735.0,100.7429,100.7429,100.5128,100.6544,17735.0
2017-05-09 10:45:00,113.68,113.81,113.53,113.77,31109.0,100.6102,100.7252,100.4774,100.6898,31109.0
2017-05-09 10:50:00,113.79,113.79,113.66,113.67,8151.0,100.7075,100.7075,100.5925,100.6013,8151.0
2017-05-09 10:55:00,113.64,113.65,113.58,113.63,5260.0,100.5748,100.5836,100.5217,100.5659,5260.0
2017-05-09 11:00:00,113.63,113.67,113.59,113.66,6104.0,100.5659,100.6013,100.5305,100.5925,6104.0
2017-05-09 11:05:00,113.65,113.78,113.64,113.74,10588.0,100.5836,100.6987,100.5748,100.6633,10588.0
2017-05-09 11:10:00,113.75,113.79,113.68,113.7,8920.0,100.6721,100.7075,100.6102,100.6279,8920.0
2017-05-09 11:15:00,113.69,113.69,113.5,113.52,19495.0,100.619,100.619,100.4509,100.4686,19495.0
2017-05-09 11:20:00,113.52,113.52,113.26,113.26,33207.0,100.4686,100.4686,100.2385,100.2385,33207.0
2017-05-09 11:25:00,113.28,113.39,113.2,113.37,28241.0,100.2562,100.3535,100.1854,100.3358,28241.0
2017-05-09 11:30:00,113.37,113.46,113.33,113.35,7986.0,100.3358,100.4155,100.3004,100.3181,7986.0
2017-05-09 11:35:00,113.35,113.35,113.29,113.3,11500.0,100.3181,100.3181,100.265,100.2739,11500.0
2017-05-09 11:40:00,113.3,113.35,113.28,113.34,9203.0,100.2739,100.3181,100.2562,100.3093,9203.0
2017-05-09 11:45:00,113.34,113.55,113.34,113.51,12070.0,100.3093,100.4951,100.3093,100.4597,12070.0
2017-05-09 11:50:00,113.52,113.56,113.44,113.54,12019.0,100.4686,100.504,100.3978,100.4863,12019.0
2017-05-09 11:55:00,113.56,113.56,113.42,113.45,5887.0,100.504,100.504,100.3801,100.4066,5887.0
2017-05-09 12:00:00,113.43,113.52,113.43,113.52,5700.0,100.3889,100.4686,100.3889,100.4686,5700.0
2017-05-09 12:05:00,113.5,113.51,113.46,113.48,6464.0,100.4509,100.4597,100.4155,100.4332,6464.0
2017-05-09 12:10:00,113.49,113.54,113.47,113.47,5739.0,100.442,100.4863,100.4243,100.4243,5739.0
2017-05-09 12:15:00,113.46,113.46,113.33,113.36,12774.0,100.4155,100.4155,100.3004,100.327,12774.0
2017-05-09 12:20:00,113.36,113.36,113.14,113.18,17589.0,100.327,100.327,100.1323,100.1677,17589.0
2017-05-09 12:25:00,113.17,113.23,113.03,113.23,11582.0,100.1588,100.2119,100.0349,100.2119,11582.0
2017-05-09 12:30:00,113.2,113.2,113.09,113.12,8802.0,100.1854,100.1854,100.088,100.1146,8802.0
2017-05-09 12:35:00,113.16,113.17,113.11,113.14,5897.0,100.15,100.1588,100.1057,100.1323,5897.0
2017-05-09 12:40:00,113.15,113.16,113.11,113.11,3521.0,100.1411,100.15,100.1057,100.1057,3521.0
2017-05-09 12:45:00,113.11,113.23,113.11,113.2,9678.0,100.1057,100.2119,100.1057,100.1854,9678.0
2017-05-09 12:50:00,113.2,113.2,113.12,113.13,3513.0,100.1854,100.1854,100.1146,100.1234,3513.0
2017-05-09 12:55:00,113.11,113.16,113.09,113.16,5663.0,100.1057,100.15,100.088,100.15,5663.0
2017-05-09 13:00:00,113.16,113.2,113.15,113.19,7150.0,100.15,100.1854,100.1411,100.1765,7150.0
2017-05-09 13:05:00,113.19,113.22,113.19,113.19,3279.0,100.1765,100.2031,100.1765,100.1765,3279.0
2017-05-09 13:10:00,113.19,113.21,113.16,113.16,3512.0,100.1765,100.1942,100.15,100.15,3512.0
2017-05-09 13:15:00,113.17,113.31,113.08,113.28,13763.0,100.1588,100.2827,100.0792,100.2562,13763.0
2017-05-09 13:20:00,113.29,113.31,113.23,113.23,10867.0,100.265,100.2827,100.2119,100.2119,10867.0
2017-05-09 13:25:00,113.23,113.26,113.05,113.05,12186.0,100.2119,100.2385,100.0526,100.0526,12186.0
2017-05-09 13:30:00,113.07,113.14,113.05,113.06,4963.0,100.0703,100.1323,100.0526,100.0615,4963.0
2017-05-09 13:35:00,113.07,113.32,113.05,113.23,7172.0,100.0703,100.2916,100.0526,100.2119,7172.0
2017-05-09 13:40:00,113.24,113.35,113.18,113.35,6824.0,100.2208,100.3181,100.1677,100.3181,6824.0
2017-05-09 13:45:00,113.36,113.42,113.35,113.39,12701.0,100.327,100.3801,100.3181,100.3535,12701.0
2017-05-09 13:50:00,113.37,113.44,113.36,113.44,8265.0,100.3358,100.3978,100.327,100.3978,8265.0
2017-05-09 13:55:00,113.43,113.44,113.41,113.43,8988.0,100.3889,100.3978,100.3712,100.3889,8988.0
2017-05-09 14:00:00,113.42,113.43,113.37,113.4,10372.0,100.3801,100.3889,100.3358,100.3624,10372.0
2017-05-09 14:05:00,113.4,113.41,113.25,113.3,15213.0,100.3624,100.3712,100.2296,100.2739,15213.0
2017-05-09 14:10:00,113.3,113.37,113.3,113.34,27660.0,100.2739,100.3358,100.2739,100.3093,27660.0
2017-05-09 14:15:00,113.33,113.34,113.22,113.24,29550.0,100.3004,100.3093,100.2031,100.2208,29550.0
2017-05-09 14:20:00,113.23,113.33,113.21,113.22,8601.0,100.2119,100.3004,100.1942,100.2031,8601.0
2017-05-09 14:25:00,113.22,113.34,113.21,113.22,10650.0,100.2031,100.3093,100.1942,100.2031,10650.0
2017-05-09 14:30:00,113.22,113.37,113.22,113.36,27327.0,100.2031,100.3358,100.2031,100.327,27327.0
2017-05-09 14:35:00,113.37,113.43,113.35,113.41,16277.0,100.3358,100.3889,100.3181,100.3712,16277.0
2017-05-09 14:40:00,113.38,113.42,113.36,113.38,16076.0,100.3447,100.3801,100.327,100.3447,16076.0
2017-05-09 14:45:00,113.39,113.45,113.36,113.45,27411.0,100.3535,100.4066,100.327,100.4066,27411.0
2017-05-09 14:50:00,113.44,113.53,113.41,113.47,11026.0,100.3978,100.4774,100.3712,100.4243,11026.0
2017-05-09 14:55:00,113.48,113.49,113.4,113.44,24116.0,100.4332,100.442,100.3624,100.3978,24116.0
2017-05-09 15:00:00,113.44,113.58,113.44,113.58,32420.0,100.3978,100.5217,100.3978,100.5217,32420.0
2017-05-09 15:05:00,113.58,113.58,113.52,113.55,58235.0,100.5217,100.5217,100.4686,100.4951,58235.0
2017-05-09 15:10:00,113.56,113.67,113.55,113.66,15854.0,100.504,100.6013,100.4951,100.5925,15854.0
2017-05-09 15:15:00,113.66,113.68,113.64,113.67,34078.0,100.5925,100.6102,100.5748,100.6013,34078.0
2017-05-09 15:20:00,113.66,113.77,113.63,113.77,32453.0,100.5925,100.6898,100.5659,100.6898,32453.0
2017-05-09 15:25:00,113.77,113.78,113.73,113.74,28400.0,100.6898,100.6987,100.6544,100.6633,28400.0
2017-05-09 15:30:00,113.73,113.73,113.56,113.63,38788.0,100.6544,100.6544,100.504,100.5659,38788.0
2017-05-09 15:35:00,113.62,113.63,113.48,113.53,70513.0,100.5571,100.5659,100.4332,100.4774,70513.0
2017-05-09 15:40:00,113.53,113.53,113.39,113.48,49786.0,100.4774,100.4774,100.3535,100.4332,49786.0
2017-05-09 15:45:00,113.48,113.66,113.47,113.64,68333.0,100.4332,100.5925,100.4243,100.5748,68333.0
2017-05-09 15:50:00,113.64,113.67,113.59,113.67,67088.0,100.5748,100.6013,100.5305,100.6013,67088.0
2017-05-09 15:55:00,113.66,113.69,113.55,113.57,143416.0,100.5925,100.619,100.4951,100.5128,143416.0
2017-05-10 09:30:00,113.5,113.78,113.33,113.47,26517.0,100.4509,100.6987,100.3004,100.4243,26517.0
2017-05-10 09:35:00,113.53,113.53,113.35,113.44,8748.0,100.4774,100.4774,100.3181,100.3978,8748.0
2017-05-10 09:40:00,113.49,113.58,113.49,113.5,9394.0,100.442,100.5217,100.442,100.4509,9394.0
2017-05-10 09:45:00,113.56,113.58,113.47,113.56,10578.0,100.504,100.5217,100.4243,100.504,10578.0
2017-05-10 09:50:00,113.58,113.59,113.48,113.58,5316.0,100.5217,100.5305,100.4332,100.5217,5316.0
2017-05-10 09:55:00,113.6,113.71,113.59,113.62,5802.0,100.5394,100.6367,100.5305,100.5571,5802.0
2017-05-10 10:00:00,113.61,113.8,113.6,113.76,10454.0,100.5482,100.7164,100.5394,100.681,10454.0
2017-05-10 10:05:00,113.77,113.86,113.73,113.79,10446.0,100.6898,100.7695,100.6544,100.7075,10446.0
2017-05-10 10:10:00,113.77,113.83,113.72,113.75,4798.0,100.6898,100.7429,100.6456,100.6721,4798.0
2017-05-10 10:15:00,113.72,113.78,113.72,113.75,11766.0,100.6456,100.6987,100.6456,100.6721,11766.0
2017-05-10 10:20:00,113.76,113.82,113.76,113.78,7034.0,100.681,100.7341,100.681,100.6987,7034.0
2017-05-10 10:25:00,113.76,113.81,113.74,113.77,9956.0,100.681,100.7252,100.6633,100.6898,9956.0
2017-05-10 10:30:00,113.78,113.82,113.74,113.76,9720.0,100.6987,100.7341,100.6633,100.681,9720.0
2017-05-10 10:35:00,113.77,113.79,113.74,113.77,8011.0,100.6898,100.7075,100.6633,100.6898,8011.0
2017-05-10 10:40:00,113.77,113.86,113.76,113.86,6927.0,100.6898,100.7695,100.681,100.7695,6927.0
2017-05-10 10:45:00,113.87,114.03,113.87,114.01,29807.0,100.7783,100.9199,100.7783,100.9022,29807.0
2017-05-10 10:50:00,114.01,114.07,114.0,114.02,8912.0,100.9022,100.9553,100.8934,100.9111,8912.0
2017-05-10 10:55:00,114.0,114.06,113.97,114.04,19919.0,100.8934,100.9465,100.8668,100.9288,19919.0
2017-05-10 11:00:00,114.02,114.03,114.0,114.03,7904.0,100.9111,100.9199,100.8934,100.9199,7904.0
2017-05-10 11:05:00,114.04,114.06,114.0,114.02,6520.0,100.9288,100.9465,100.8934,100.9111,6520.0
2017-05-10 11:10:00,114.0,114.02,113.99,114.0,17004.0,100.8934,100.9111,100.8845,100.8934,17004.0
2017-05-10 11:15:00,114.01,114.12,114.0,114.03,29247.0,100.9022,100.9996,100.8934,100.9199,29247.0
2017-05-10 11:20:00,114.03,114.03,113.98,113.99,8740.0,100.9199,100.9199,100.8757,100.8845,8740.0
2017-05-10 11:25:00,114.0,114.07,114.0,114.01,5080.0,100.8934,100.9553,100.8934,100.9022,5080.0
2017-05-10 11:30:00,114.0,114.05,113.94,113.97,7360.0,100.8934,100.9376,100.8403,100.8668,7360.0
2017-05-10 11:35:00,113.94,113.99,113.92,113.95,6833.0,100.8403,100.8845,100.8226,100.8491,6833.0
2017-05-10 11:40:00,113.95,114.06,113.94,113.99,7277.0,100.8491,100.9465,100.8403,100.8845,7277.0
2017-05-10 11:45:00,114.03,114.12,114.0,114.08,21040.0,100.9199,100.9996,100.8934,100.9642,21040.0
2017-05-10 11:50:00,114.08,114.08,113.97,114.0,6750.0,100.9642,100.9642,100.8668,100.8934,6750.0
2017-05-10 11:55:00,113.97,114.02,113.88,113.89,5974.0,100.8668,100.9111,100.7872,100.796,5974.0
2017-05-10 12:00:00,113.95,114.17,113.88,113.92,50723.0,100.8491,101.0439,100.7872,100.8226,50723.0
2017-05-10 12:05:00,113.92,113.97,113.86,113.92,10819.0,100.8226,100.8668,100.7695,100.8226,10819.0
2017-05-10 12:10:00,113.89,113.94,113.78,113.8,47274.0,100.796,100.8403,100.6987,100.7164,47274.0
2017-05-10 12:15:00,113.81,113.85,113.79,113.83,9977.0,100.7252,100.7606,100.7075,100.7429,9977.0
2017-05-10 12:20:00,113.84,113.84,113.74,113.78,15728.0,100.7518,100.7518,100.6633,100.6987,15728.0
2017-05-10 12:25:00,113.8,113.8,113.72,113.76,18124.0,100.7164,100.7164,100.6456,100.681,18124.0
2017-05-10 12:30:00,113.77,113.77,113.74,113.75,13205.0,100.6898,100.6898,100.6633,100.6721,13205.0
2017-05-10 12:35:00,113.78,113.78,113.72,113.72,10215.0,100.6987,100.6987,100.6456,100.6456,10215.0
2017-05-10 12:40:00,113.75,113.76,113.66,113.66,23597.0,100.6721,100.681,100.5925,100.5925,23597.0
2017-05-10 12:45:00,113.67,113.67,113.48,113.51,21643.0,100.6013,100.6013,100.4332,100.4597,21643.0
2017-05-10 12:50:00,113.51,113.54,113.44,113.47,90659.0,100.4597,100.4863,100.3978,100.4243,90659.0
2017-05-10 12:55:00,113.46,113.6,113.45,113.6,32861.0,100.4155,100.5394,100.4066,100.5394,32861.0
2017-05-10 13:00:00,113.62,113.76,113.6,113.75,12295.0,100.5571,100.681,100.5394,100.6721,12295.0
2017-05-10 13:05:00,113.77,113.78,113.7,113.74,4686.0,100.6898,100.6987,100.6279,100.6633,4686.0
2017-05-10 13:10:00,113.7,113.71,113.63,113.65,6612.0,100.6279,100.6367,100.5659,100.5836,6612.0
2017-05-10 13:15:00,113.65,113.75,113.65,113.71,11702.0,100.5836,100.6721,100.5836,100.6367,11702.0
2017-05-10 13:20:00,113.7,113.72,113.56,113.56,8721.0,100.6279,100.6456,100.504,100.504,8721.0
2017-05-10 13:25:00,113.59,113.64,113.57,113.58,5684.0,100.5305,100.5748,100.5128,100.5217,5684.0
2017-05-10 13:30:00,113.58,113.6,113.55,113.58,12351.0,100.5217,100.5394,100.4951,100.5217,12351.0
2017-05-10 13:35:00,113.56,113.61,113.56,113.59,5810.0,100.504,100.5482,100.504,100.5305,5810.0
2017-05-10 13:40:00,113.57,113.58,113.53,113.53,13392.0,100.5128,100.5217,100.4774,100.4774,13392.0
2017-05-10 13:45:00,113.52,113.54,113.48,113.5,8658.0,100.4686,100.4863,100.4332,100.4509,8658.0
2017-05-10 13:50:00,113.5,113.53,113.48,113.51,16591.0,100.4509,100.4774,100.4332,100.4597,16591.0
2017-05-10 13:55:00,113.5,113.52,113.47,113.47,14988.0,100.4509,100.4686,100.4243,100.4243,14988.0
2017-05-10 14:00:00,113.46,113.47,113.42,113.43,9864.0,100.4155,100.4243,100.3801,100.3889,9864.0
2017-05-10 14:05:00,113.43,113.55,113.42,113.55,11089.0,100.3889,100.4951,100.3801,100.4951,11089.0
2017-05-10 14:10:00,113.56,113.74,113.56,113.74,13951.0,100.504,100.6633,100.504,100.6633,13951.0
2017-05-10 14:15:00,113.76,113.83,113.75,113.77,4315.0,100.681,100.7429,100.6721,100.6898,4315.0
2017-05-10 14:20:00,113.77,113.8,113.57,113.57,13051.0,100.6898,100.7164,100.5128,100.5128,13051.0
2017-05-10 14:25:00,113.57,113.63,113.55,113.6,7700.0,100.5128,100.5659,100.4951,100.5394,7700.0
2017-05-10 14:30:00,113.6,113.69,113.59,113.69,8955.0,100.5394,100.619,100.5305,100.619,8955.0
2017-05-10 14:35:00,113.69,113.72,113.6,113.6,6660.0,100.619,100.6456,100.5394,100.5394,6660.0
2017-05-10 14:40:00,113.61,113.65,113.59,113.65,5999.0,100.5482,100.5836,100.5305,100.5836,5999.0
2017-05-10 14:45:00,113.63,113.67,113.63,113.67,5811.0,100.5659,100.6013,100.5659,100.6013,5811.0
2017-05-10 14:50:00,113.68,113.68,113.56,113.63,12300.0,100.6102,100.6102,100.504,100.5659,12300.0
2017-05-10 14:55:00,113.63,113.67,113.58,113.63,17513.0,100.5659,100.6013,100.5217,100.5659,17513.0
2017-05-10 15:00:00,113.64,113.84,113.64,113.82,15916.0,100.5748,100.7518,100.5748,100.7341,15916.0
2017-05-10 15:05:00,113.8,113.89,113.78,113.82,7836.0,100.7164,100.796,100.6987,100.7341,7836.0
2017-05-10 15:10:00,113.82,113.82,113.72,113.72,10237.0,100.7341,100.7341,100.6456,100.6456,10237.0
2017-05-10 15:15:00,113.73,113.76,113.65,113.66,11456.0,100.6544,100.681,100.5836,100.5925,11456.0
2017-05-10 15:20:00,113.67,113.67,113.61,113.65,14435.0,100.6013,100.6013,100.5482,100.5836,14435.0
2017-05-10 15:25:00,113.65,113.65,113.59,113.59,15555.0,100.5836,100.5836,100.5305,100.5305,15555.0
2017-05-10 15:30:00,113.59,113.6,113.51,113.53,31703.0,100.5305,100.5394,100.4597,100.4774,31703.0
2017-05-10 15:35:00,113.53,113.6,113.47,113.59,31971.0,100.4774,100.5394,100.4243,100.5305,31971.0
2017-05-10 15:40:00,113.57,113.59,113.51,113.53,21877.0,100.5128,100.5305,100.4597,100.4774,21877.0
2017-05-10 15:45:00,113.54,113.67,113.53,113.64,29898.0,100.4863,100.6013,100.4774,100.5748,29898.0
2017-05-10 15:50:00,113.64,113.65,113.54,113.55,29405.0,100.5748,100.5836,100.4863,100.4951,29405.0
2017-05-10 15:55:00,113.56,113.62,113.53,113.55,61722.0,100.504,100.5571,100.4774,100.4951,61722.0
2017-05-11 09:30:00,113.45,113.45,112.8,113.12,63839.0,100.4066,100.4066,99.8314,100.1146,63839.0
2017-05-11 09:35:00,113.08,113.17,112.84,112.98,53968.0,100.0792,100.1588,99.8668,99.9907,53968.0
2017-05-11 09:40:00,112.93,113.06,112.83,112.9,38070.0,99.9464,100.0615,99.8579,99.9199,38070.0
2017-05-11 09:45:00,112.92,112.95,112.47,112.5,43128.0,99.9376,99.9641,99.5393,99.5659,43128.0
2017-05-11 09:50:00,112.48,112.51,112.29,112.43,13251.0,99.5482,99.5747,99.38,99.5039,13251.0
2017-05-11 09:55:00,112.42,112.61,112.32,112.57,28760.0,99.495,99.6632,99.4065,99.6278,28760.0
2017-05-11 10:00:00,112.57,112.58,112.38,112.55,26195.0,99.6278,99.6367,99.4596,99.6101,26195.0
2017-05-11 10:05:00,112.54,112.64,112.36,112.61,16293.0,99.6013,99.6898,99.4419,99.6632,16293.0
2017-05-11 10:10:00,112.6,112.72,112.53,112.67,15338.0,99.6544,99.7606,99.5924,99.7163,15338.0
2017-05-11 10:15:00,112.67,112.79,112.67,112.78,24061.0,99.7163,99.8225,99.7163,99.8137,24061.0
2017-05-11 10:20:00,112.73,112.76,112.42,112.47,20899.0,99.7694,99.796,99.495,99.5393,20899.0
2017-05-11 10:25:00,112.47,112.74,112.45,112.73,8253.0,99.5393,99.7783,99.5216,99.7694,8253.0
2017-05-11 10:30:00,112.73,112.95,112.63,112.95,11465.0,99.7694,99.9641,99.6809,99.9641,11465.0
2017-05-11 10:35:00,112.95,112.95,112.82,112.9,12903.0,99.9641,99.9641,99.8491,99.9199,12903.0
2017-05-11 10:40:00,112.92,113.1,112.92,113.1,11249.0,99.9376,100.0969,99.9376,100.0969,11249.0
2017-05-11 10:45:00,113.11,113.11,112.98,113.0,9100.0,100.1057,100.1057,99.9907,100.0084,9100.0
2017-05-11 10:50:00,113.01,113.03,112.94,112.97,12677.0,100.0172,100.0349,99.9553,99.9818,12677.0
2017-05-11 10:55:00,112.97,113.09,112.96,113.03,28956.0,99.9818,100.088,99.973,100.0349,28956.0
2017-05-11 11:00:00,113.03,113.06,113.0,113.03,21626.0,100.0349,100.0615,100.0084,100.0349,21626.0
2017-05-11 11:05:00,113.03,113.37,112.99,113.37,25144.0,100.0349,100.3358,99.9995,100.3358,25144.0
2017-05-11 11:10:00,113.39,113.63,113.38,113.61,13314.0,100.3535,100.5659,100.3447,100.5482,13314.0
2017-05-11 11:15:00,113.6,113.64,113.42,113.44,11144.0,100.5394,100.5748,100.3801,100.3978,11144.0
2017-05-11 11:20:00,113.4,113.43,113.3,113.4,13279.0,100.3624,100.3889,100.2739,100.3624,13279.0
2017-05-11 11:25:00,113.37,113.4,113.28,113.4,20555.0,100.3358,100.3624,100.2562,100.3624,20555.0
2017-05-11 11:30:00,113.35,113.51,113.34,113.39,9617.0,100.3181,100.4597,100.3093,100.3535,9617.0
2017-05-11 11:35:00,113.38,113.53,113.37,113.5,9875.0,100.3447,100.4774,100.3358,100.4509,9875.0
2017-05-11 11:40:00,113.48,113.48,113.37,113.37,11986.0,100.4332,100.4332,100.3358,100.3358,11986.0
2017-05-11 11:45:00,113.35,113.4,113.26,113.4,6805.0,100.3181,100.3624,100.2385,100.3624,6805.0
2017-05-11 11:50:00,113.41,113.43,113.32,113.34,7822.0,100.3712,100.3889,100.2916,100.3093,7822.0
2017-05-11 11:55:00,113.36,113.45,113.33,113.43,10124.0,100.327,100.4066,100.3004,100.3889,10124.0
2017-05-11 12:00:00,113.42,113.43,113.26,113.29,6806.0,100.3801,100.3889,100.2385,100.265,6806.0
2017-05-11 12:05:00,113.3,113.44,113.28,113.36,9170.0,100.2739,100.3978,100.2562,100.327,9170.0
2017-05-11 12:10:00,113.33,113.39,113.27,113.39,5782.0,100.3004,100.3535,100.2473,100.3535,5782.0
2017-05-11 12:15:00,113.39,113.45,113.36,113.44,5435.0,100.3535,100.4066,100.327,100.3978,5435.0
2017-05-11 12:20:00,113.42,113.44,113.32,113.34,6295.0,100.3801,100.3978,100.2916,100.3093,6295.0
2017-05-11 12:25:00,113.34,113.36,113.27,113.34,7086.0,100.3093,100.327,100.2473,100.3093,7086.0
2017-05-11 12:30:00,113.36,113.38,113.33,113.38,5681.0,100.327,100.3447,100.3004,100.3447,5681.0
2017-05-11 12:35:00,113.38,113.39,113.34,113.34,3660.0,100.3447,100.3535,100.3093,100.3093,3660.0
2017-05-11 12:40:00,113.32,113.34,113.29,113.31,2597.0,100.2916,100.3093,100.265,100.2827,2597.0
2017-05-11 12:45:00,113.34,113.43,113.33,113.38,6983.0,100.3093,100.3889,100.3004,100.3447,6983.0
2017-05-11 12:50:00,113.37,113.4,113.27,113.31,7010.0,100.3358,100.3624,100.2473,100.2827,7010.0
2017-05-11 12:55:00,113.33,113.4,113.33,113.36,4680.0,100.3004,100.3624,100.3004,100.327,4680.0
2017-05-11 13:00:00,113.34,113.39,113.32,113.38,4162.0,100.3093,100.3535,100.2916,100.3447,4162.0
2017-05-11 13:05:00,113.39,113.5,113.39,113.46,8500.0,100.3535,100.4509,100.3535,100.4155,8500.0
2017-05-11 13:10:00,113.45,113.5,113.43,113.49,6288.0,100.4066,100.4509,100.3889,100.442,6288.0
2017-05-11 13:15:00,113.49,113.64,113.49,113.63,15592.0,100.442,100.5748,100.442,100.5659,15592.0
2017-05-11 13:20:00,113.64,113.68,113.61,113.61,8901.0,100.5748,100.6102,100.5482,100.5482,8901.0
2017-05-11 13:25:00,113.62,113.67,113.55,113.61,13630.0,100.5571,100.6013,100.4951,100.5482,13630.0
2017-05-11 13:30:00,113.61,113.74,113.61,113.71,12297.0,100.5482,100.6633,100.5482,100.6367,12297.0
2017-05-11 13:35:00,113.7,113.85,113.7,113.84,20200.0,100.6279,100.7606,100.6279,100.7518,20200.0
2017-05-11 13:40:00,113.85,113.93,113.83,113.89,14275.0,100.7606,100.8314,100.7429,100.796,14275.0
2017-05-11 13:45:00,113.87,113.88,113.79,113.83,9960.0,100.7783,100.7872,100.7075,100.7429,9960.0
2017-05-11 13:50:00,113.84,113.89,113.82,113.89,6255.0,100.7518,100.796,100.7341,100.796,6255.0
2017-05-11 13:55:00,113.89,113.97,113.89,113.92,12898.0,100.796,100.8668,100.796,100.8226,12898.0
2017-05-11 14:00:00,113.93,113.94,113.84,113.84,10591.0,100.8314,100.8403,100.7518,100.7518,10591.0
2017-05-11 14:05:00,113.86,113.88,113.76,113.78,13422.0,100.7695,100.7872,100.681,100.6987,13422.0
2017-05-11 14:10:00,113.78,113.9,113.78,113.87,10360.0,100.6987,100.8049,100.6987,100.7783,10360.0
2017-05-11 14:15:00,113.89,114.06,113.85,114.06,19726.0,100.796,100.9465,100.7606,100.9465,19726.0
2017-05-11 14:20:00,114.07,114.13,113.96,114.0,12602.0,100.9553,101.0084,100.858,100.8934,12602.0
2017-05-11 14:25:00,114.0,114.04,113.95,114.04,16495.0,100.8934,100.9288,100.8491,100.9288,16495.0
2017-05-11 14:30:00,114.04,114.06,113.96,114.01,9365.0,100.9288,100.9465,100.858,100.9022,9365.0
2017-05-11 14:35:00,114.0,114.01,113.94,113.98,10118.0,100.8934,100.9022,100.8403,100.8757,10118.0
2017-05-11 14:40:00,113.97,113.99,113.92,113.93,15295.0,100.8668,100.8845,100.8226,100.8314,15295.0
2017-05-11 14:45:00,113.92,113.96,113.9,113.91,8804.0,100.8226,100.858,100.8049,100.8137,8804.0
2017-05-11 14:50:00,113.93,113.93,113.76,113.82,17025.0,100.8314,100.8314,100.681,100.7341,17025.0
2017-05-11 14:55:00,113.8,113.8,113.66,113.68,10066.0,100.7164,100.7164,100.5925,100.6102,10066.0
2017-05-11 15:00:00,113.69,113.71,113.66,113.66,8300.0,100.619,100.6367,100.5925,100.5925,8300.0
2017-05-11 15:05:00,113.67,113.69,113.62,113.65,14593.0,100.6013,100.619,100.5571,100.5836,14593.0
2017-05-11 15:10:00,113.65,113.67,113.6,113.62,32468.0,100.5836,100.6013,100.5394,100.5571,32468.0
2017-05-11 15:15:00,113.63,113.68,113.55,113.58,20548.0,100.5659,100.6102,100.4951,100.5217,20548.0
2017-05-11 15:20:00,113.58,113.58,113.52,113.55,11834.0,100.5217,100.5217,100.4686,100.4951,11834.0
2017-05-11 15:25:00,113.54,113.56,113.47,113.53,15248.0,100.4863,100.504,100.4243,100.4774,15248.0
2017-05-11 15:30:00,113.51,113.54,113.43,113.45,17873.0,100.4597,100.4863,100.3889,100.4066,17873.0
2017-05-11 15:35:00,113.45,113.51,113.45,113.46,18148.0,100.4066,100.4597,100.4066,100.4155,18148.0
2017-05-11 15:40:00,113.48,113.49,113.42,113.45,25023.0,100.4332,100.442,100.3801,100.4066,25023.0
2017-05-11 15:45:00,113.44,113.52,113.44,113.5,26218.0,100.3978,100.4686,100.3978,100.4509,26218.0
2017-05-11 15:50:00,113.5,113.57,113.5,113.55,32885.0,100.4509,100.5128,100.4509,100.4951,32885.0
2017-05-11 15:55:00,113.56,113.57,113.4,113.47,64265.0,100.504,100.5128,100.3624,100.4243,64265.0
2017-05-12 09:30:00,113.04,113.07,112.79,112.89,16986.0,100.0438,100.0703,99.8225,99.911,16986.0
2017-05-12 09:35:00,113.0,113.08,112.63,112.65,19258.0,100.0084,100.0792,99.6809,99.6986,19258.0
2017-05-12 09:40:00,112.65,112.76,112.37,112.53,31206.0,99.6986,99.796,99.4508,99.5924,31206.0
2017-05-12 09:45:00,112.53,112.68,112.45,112.6,92767.0,99.5924,99.7252,99.5216,99.6544,92767.0
2017-05-12 09:50:00,112.63,112.83,112.56,112.73,11901.0,99.6809,99.8579,99.619,99.7694,11901.0
2017-05-12 09:55:00,112.73,112.87,112.6,112.84,36305.0,99.7694,99.8933,99.6544,99.8668,36305.0
2017-05-12 10:00:00,112.82,112.91,112.78,112.84,11504.0,99.8491,99.9287,99.8137,99.8668,11504.0
2017-05-12 10:05:00,112.84,112.93,112.79,112.82,9073.0,99.8668,99.9464,99.8225,99.8491,9073.0
2017-05-12 10:10:00,112.83,112.95,112.81,112.95,12074.0,99.8579,99.9641,99.8402,99.9641,12074.0
2017-05-12 10:15:00,112.9,112.94,112.8,112.8,13223.0,99.9199,99.9553,99.8314,99.8314,13223.0
2017-05-12 10:20:00,112.83,112.88,112.75,112.8,36429.0,99.8579,99.9022,99.7871,99.8314,36429.0
2017-05-12 10:25:00,112.78,112.8,112.61,112.66,15252.0,99.8137,99.8314,99.6632,99.7075,15252.0
2017-05-12 10:30:00,112.66,112.71,112.64,112.71,14417.0,99.7075,99.7517,99.6898,99.7517,14417.0
2017-05-12 10:35:00,112.71,112.77,112.64,112.76,9462.0,99.7517,99.8048,99.6898,99.796,9462.0
2017-05-12 10:40:00,112.73,112.76,112.64,112.69,15846.0,99.7694,99.796,99.6898,99.734,15846.0
2017-05-12 10:45:00,112.7,112.73,112.64,112.68,10932.0,99.7429,99.7694,99.6898,99.7252,10932.0
2017-05-12 10:50:00,112.69,112.7,112.64,112.67,19089.0,99.734,99.7429,99.6898,99.7163,19089.0
2017-05-12 10:55:00,112.68,112.68,112.63,112.65,10865.0,99.7252,99.7252,99.6809,99.6986,10865.0
2017-05-12 11:00:00,112.65,112.7,112.64,112.68,9833.0,99.6986,99.7429,99.6898,99.7252,9833.0
2017-05-12 11:05:00,112.67,112.78,112.67,112.73,8096.0,99.7163,99.8137,99.7163,99.7694,8096.0
2017-05-12 11:10:00,112.76,112.76,112.67,112.67,10283.0,99.796,99.796,99.7163,99.7163,10283.0
2017-05-12 11:15:00,112.65,112.69,112.63,112.63,18542.0,99.6986,99.734,99.6809,99.6809,18542.0
2017-05-12 11:20:00,112.64,112.77,112.63,112.77,5448.0,99.6898,99.8048,99.6809,99.8048,5448.0
2017-05-12 11:25:00,112.75,112.75,112.69,112.69,6199.0,99.7871,99.7871,99.734,99.734,6199.0
2017-05-12 11:30:00,112.72,112.92,112.71,112.85,8816.0,99.7606,99.9376,99.7517,99.8756,8816.0
2017-05-12 11:35:00,112.83,112.9,112.83,112.87,2867.0,99.8579,99.9199,99.8579,99.8933,2867.0
2017-05-12 11:40:00,112.87,112.92,112.81,112.88,8535.0,99.8933,99.9376,99.8402,99.9022,8535.0
2017-05-12 11:45:00,112.86,112.88,112.83,112.83,4052.0,99.8845,99.9022,99.8579,99.8579,4052.0
2017-05-12 11:50:00,112.84,112.86,112.8,112.84,7159.0,99.8668,99.8845,99.8314,99.8668,7159.0
2017-05-12 11:55:00,112.83,112.88,112.81,112.87,12857.0,99.8579,99.9022,99.8402,99.8933,12857.0
2017-05-12 12:00:00,112.87,112.93,112.8,112.9,20548.0,99.8933,99.9464,99.8314,99.9199,20548.0
2017-05-12 12:05:00,112.93,112.97,112.91,112.94,5800.0,99.9464,99.9818,99.9287,99.9553,5800.0
2017-05-12 12:10:00,112.94,112.94,112.84,112.9,6292.0,99.9553,99.9553,99.8668,99.9199,6292.0
2017-05-12 12:15:00,112.88,112.88,112.67,112.7,14492.0,99.9022,99.9022,99.7163,99.7429,14492.0
2017-05-12 12:20:00,112.7,112.7,112.59,112.64,9654.0,99.7429,99.7429,99.6455,99.6898,9654.0
2017-05-12 12:25:00,112.64,112.67,112.58,112.6,5496.0,99.6898,99.7163,99.6367,99.6544,5496.0
2017-05-12 12:30:00,112.6,112.68,112.6,112.68,8142.0,99.6544,99.7252,99.6544,99.7252,8142.0
2017-05-12 12:35:00,112.66,112.71,112.66,112.7,2952.0,99.7075,99.7517,99.7075,99.7429,2952.0
2017-05-12 12:40:00,112.74,112.79,112.71,112.71,5635.0,99.7783,99.8225,99.7517,99.7517,5635.0
2017-05-12 12:45:00,112.72,112.73,112.68,112.68,5523.0,99.7606,99.7694,99.7252,99.7252,5523.0
2017-05-12 12:50:00,112.67,112.8,112.67,112.79,2800.0,99.7163,99.8314,99.7163,99.8225,2800.0
2017-05-12 12:55:00,112.79,112.81,112.71,112.79,4600.0,99.8225,99.8402,99.7517,99.8225,4600.0
2017-05-12 13:00:00,112.8,112.88,112.78,112.83,5182.0,99.8314,99.9022,99.8137,99.8579,5182.0
2017-05-12 13:05:00,112.83,112.83,112.7,112.75,6956.0,99.8579,99.8579,99.7429,99.7871,6956.0
2017-05-12 13:10:00,112.75,112.79,112.73,112.73,3813.0,99.7871,99.8225,99.7694,99.7694,3813.0
2017-05-12 13:15:00,112.76,112.78,112.73,112.74,5674.0,99.796,99.8137,99.7694,99.7783,5674.0
2017-05-12 13:20:00,112.76,112.81,112.73,112.76,3047.0,99.796,99.8402,99.7694,99.796,3047.0
2017-05-12 13:25:00,112.81,112.81,112.72,112.75,4234.0,99.8402,99.8402,99.7606,99.7871,4234.0
2017-05-12 13:30:00,112.76,112.76,112.68,112.73,4124.0,99.796,99.796,99.7252,99.7694,4124.0
2017-05-12 13:35:00,112.69,112.7,112.61,112.62,8913.0,99.734,99.7429,99.6632,99.6721,8913.0
2017-05-12 13:40:00,112.61,112.76,112.61,112.74,6045.0,99.6632,99.796,99.6632,99.7783,6045.0
2017-05-12 13:45:00,112.76,112.83,112.76,112.83,7549.0,99.796,99.8579,99.796,99.8579,7549.0
2017-05-12 13:50:00,112.81,112.86,112.8,112.8,2320.0,99.8402,99.8845,99.8314,99.8314,2320.0
2017-05-12 13:55:00,112.8,112.97,112.79,112.93,17847.0,99.8314,99.9818,99.8225,99.9464,17847.0
2017-05-12 14:00:00,112.92,113.13,112.9,113.12,18306.0,99.9376,100.1234,99.9199,100.1146,18306.0
2017-05-12 14:05:00,113.11,113.15,112.97,113.05,12082.0,100.1057,100.1411,99.9818,100.0526,12082.0
2017-05-12 14:10:00,113.04,113.04,112.98,113.0,4778.0,100.0438,100.0438,99.9907,100.0084,4778.0
2017-05-12 14:15:00,113.0,113.01,112.9,112.9,7300.0,100.0084,100.0172,99.9199,99.9199,7300.0
2017-05-12 14:20:00,112.9,112.92,112.87,112.87,6548.0,99.9199,99.9376,99.8933,99.8933,6548.0
2017-05-12 14:25:00,112.86,112.98,112.86,112.97,8016.0,99.8845,99.9907,99.8845,99.9818,8016.0
2017-05-12 14:30:00,112.98,112.99,112.94,112.97,6579.0,99.9907,99.9995,99.9553,99.9818,6579.0
2017-05-12 14:35:00,112.97,112.97,112.89,112.9,4467.0,99.9818,99.9818,99.911,99.9199,4467.0
2017-05-12 14:40:00,112.9,113.03,112.9,112.96,14827.0,99.9199,100.0349,99.9199,99.973,14827.0
2017-05-12 14:45:00,112.96,113.03,112.93,112.95,5854.0,99.973,100.0349,99.9464,99.9641,5854.0
2017-05-12 14:50:00,112.95,112.98,112.95,112.95,2977.0,99.9641,99.9907,99.9641,99.9641,2977.0
2017-05-12 14:55:00,112.97,113.01,112.94,112.97,16436.0,99.9818,100.0172,99.9553,99.9818,16436.0
2017-05-12 15:00:00,112.97,113.05,112.96,113.03,9646.0,99.9818,100.0526,99.973,100.0349,9646.0
2017-05-12 15:05:00,113.03,113.05,113.02,113.02,5734.0,100.0349,100.0526,100.0261,100.0261,5734.0
2017-05-12 15:10:00,113.01,113.03,112.9,112.9,10771.0,100.0172,100.0349,99.9199,99.9199,10771.0
2017-05-12 15:15:00,112.92,113.02,112.91,112.97,12568.0,99.9376,100.0261,99.9287,99.9818,12568.0
2017-05-12 15:20:00,112.96,112.98,112.91,112.92,6869.0,99.973,99.9907,99.9287,99.9376,6869.0
2017-05-12 15:25:00,112.93,112.96,112.9,112.93,24101.0,99.9464,99.973,99.9199,99.9464,24101.0
2017-05-12 15:30:00,112.93,112.98,112.93,112.97,22016.0,99.9464,99.9907,99.9464,99.9818,22016.0
2017-05-12 15:35:00,112.97,113.06,112.92,113.06,22935.0,99.9818,100.0615,99.9376,100.0615,22935.0
2017-05-12 15:40:00,113.07,113.17,113.01,113.11,36254.0,100.0703,100.1588,100.0172,100.1057,36254.0
2017-05-12 15:45:00,113.11,113.14,112.96,113.02,46278.0,100.1057,100.1323,99.973,100.0261,46278.0
2017-05-12 15:50:00,113.03,113.14,113.02,113.07,47231.0,100.0349,100.1323,100.0261,100.0703,47231.0
2017-05-12 15:55:00,113.07,113.18,113.06,113.12,80801.0,100.0703,100.1677,100.0615,100.1146,80801.0
2017-05-15 09:30:00,113.62,113.72,113.42,113.54,19931.0,100.5571,100.6456,100.3801,100.4863,19931.0
2017-05-15 09:35:00,113.51,113.57,113.38,113.38,18455.0,100.4597,100.5128,100.3447,100.3447,18455.0
2017-05-15 09:40:00,113.37,113.55,113.37,113.52,12247.0,100.3358,100.4951,100.3358,100.4686,12247.0
2017-05-15 09:45:00,113.54,113.87,113.52,113.7,19886.0,100.4863,100.7783,100.4686,100.6279,19886.0
2017-05-15 09:50:00,113.71,113.87,113.67,113.8,15396.0,100.6367,100.7783,100.6013,100.7164,15396.0
2017-05-15 09:55:00,113.8,113.87,113.74,113.87,6764.0,100.7164,100.7783,100.6633,100.7783,6764.0
2017-05-15 10:00:00,113.87,113.91,113.7,113.73,19524.0,100.7783,100.8137,100.6279,100.6544,19524.0
2017-05-15 10:05:00,113.73,113.78,113.65,113.74,10752.0,100.6544,100.6987,100.5836,100.6633,10752.0
2017-05-15 10:10:00,113.74,113.83,113.65,113.81,13574.0,100.6633,100.7429,100.5836,100.7252,13574.0
2017-05-15 10:15:00,113.84,113.87,113.79,113.87,7000.0,100.7518,100.7783,100.7075,100.7783,7000.0
2017-05-15 10:20:00,113.87,113.97,113.78,113.89,18749.0,100.7783,100.8668,100.6987,100.796,18749.0
2017-05-15 10:25:00,113.89,113.9,113.74,113.79,12023.0,100.796,100.8049,100.6633,100.7075,12023.0
2017-05-15 10:30:00,113.83,113.86,113.75,113.83,13254.0,100.7429,100.7695,100.6721,100.7429,13254.0
2017-05-15 10:35:00,113.83,113.85,113.72,113.79,6648.0,100.7429,100.7606,100.6456,100.7075,6648.0
2017-05-15 10:40:00,113.79,113.81,113.71,113.75,8668.0,100.7075,100.7252,100.6367,100.6721,8668.0
2017-05-15 10:45:00,113.75,113.76,113.63,113.66,5598.0,100.6721,100.681,100.5659,100.5925,5598.0
2017-05-15 10:50:00,113.63,113.65,113.45,113.45,18903.0,100.5659,100.5836,100.4066,100.4066,18903.0
2017-05-15 10:55:00,113.48,113.51,113.42,113.49,8660.0,100.4332,100.4597,100.3801,100.442,8660.0
2017-05-15 11:00:00,113.53,113.57,113.43,113.45,17279.0,100.4774,100.5128,100.3889,100.4066,17279.0
2017-05-15 11:05:00,113.44,113.5,113.38,113.38,6214.0,100.3978,100.4509,100.3447,100.3447,6214.0
2017-05-15 11:10:00,113.38,113.45,113.32,113.33,13121.0,100.3447,100.4066,100.2916,100.3004,13121.0
2017-05-15 11:15:00,113.31,113.33,113.27,113.3,13647.0,100.2827,100.3004,100.2473,100.2739,13647.0
2017-05-15 11:20:00,113.29,113.43,113.27,113.42,13597.0,100.265,100.3889,100.2473,100.3801,13597.0
2017-05-15 11:25:00,113.42,113.51,113.41,113.51,5816.0,100.3801,100.4597,100.3712,100.4597,5816.0
2017-05-15 11:30:00,113.48,113.54,113.47,113.54,8663.0,100.4332,100.4863,100.4243,100.4863,8663.0
2017-05-15 11:35:00,113.54,113.55,113.47,113.51,8651.0,100.4863,100.4951,100.4243,100.4597,8651.0
2017-05-15 11:40:00,113.52,113.52,113.39,113.39,6778.0,100.4686,100.4686,100.3535,100.3535,6778.0
2017-05-15 11:45:00,113.39,113.52,113.34,113.49,11273.0,100.3535,100.4686,100.3093,100.442,11273.0
2017-05-15 11:50:00,113.51,113.55,113.51,113.55,8431.0,100.4597,100.4951,100.4597,100.4951,8431.0
2017-05-15 11:55:00,113.55,113.63,113.52,113.6,6310.0,100.4951,100.5659,100.4686,100.5394,6310.0
2017-05-15 12:00:00,113.61,113.61,113.37,113.4,8594.0,100.5482,100.5482,100.3358,100.3624,8594.0
2017-05-15 12:05:00,113.39,113.42,113.37,113.42,5257.0,100.3535,100.3801,100.3358,100.3801,5257.0
2017-05-15 12:10:00,113.41,113.43,113.35,113.35,5180.0,100.3712,100.3889,100.3181,100.3181,5180.0
2017-05-15 12:15:00,113.35,113.38,113.32,113.32,8177.0,100.3181,100.3447,100.2916,100.2916,8177.0
2017-05-15 12:20:00,113.33,113.45,113.31,113.43,9249.0,100.3004,100.4066,100.2827,100.3889,9249.0
2017-05-15 12:25:00,113.43,113.47,113.37,113.43,10028.0,100.3889,100.4243,100.3358,100.3889,10028.0
2017-05-15 12:30:00,113.45,113.51,113.43,113.45,8850.0,100.4066,100.4597,100.3889,100.4066,8850.0
2017-05-15 12:35:00,113.45,113.53,113.43,113.53,10924.0,100.4066,100.4774,100.3889,100.4774,10924.0
2017-05-15 12:40:00,113.53,113.54,113.49,113.53,3477.0,100.4774,100.4863,100.442,100.4774,3477.0
2017-05-15 12:45:00,113.53,113.53,113.45,113.48,13676.0,100.4774,100.4774,100.4066,100.4332,13676.0
2017-05-15 12:50:00,113.48,113.52,113.42,113.43,12945.0,100.4332,100.4686,100.3801,100.3889,12945.0
2017-05-15 12:55:00,113.4,113.45,113.39,113.43,19656.0,100.3624,100.4066,100.3535,100.3889,19656.0
2017-05-15 13:00:00,113.44,113.51,113.44,113.5,5421.0,100.3978,100.4597,100.3978,100.4509,5421.0
2017-05-15 13:05:00,113.5,113.66,113.5,113.66,9577.0,100.4509,100.5925,100.4509,100.5925,9577.0
2017-05-15 13:10:00,113.66,113.7,113.64,113.7,7313.0,100.5925,100.6279,100.5748,100.6279,7313.0
2017-05-15 13:15:00,113.7,113.7,113.61,113.63,6810.0,100.6279,100.6279,100.5482,100.5659,6810.0
2017-05-15 13:20:00,113.62,113.7,113.54,113.68,16743.0,100.5571,100.6279,100.4863,100.6102,16743.0
2017-05-15 13:25:00,113.71,113.76,113.68,113.74,14236.0,100.6367,100.681,100.6102,100.6633,14236.0
2017-05-15 13:30:00,113.74,113.82,113.74,113.79,10436.0,100.6633,100.7341,100.6633,100.7075,10436.0
2017-05-15 13:35:00,113.8,113.84,113.77,113.78,15072.0,100.7164,100.7518,100.6898,100.6987,15072.0
2017-05-15 13:40:00,113.8,113.82,113.76,113.76,11790.0,100.7164,100.7341,100.681,100.681,11790.0
2017-05-15 13:45:00,113.77,113.83,113.74,113.82,19887.0,100.6898,100.7429,100.6633,100.7341,19887.0
2017-05-15 13:50:00,113.78,113.78,113.58,113.59,5405.0,100.6987,100.6987,100.5217,100.5305,5405.0
2017-05-15 13:55:00,113.61,113.61,113.52,113.53,10125.0,100.5482,100.5482,100.4686,100.4774,10125.0
2017-05-15 14:00:00,113.58,113.65,113.56,113.61,5592.0,100.5217,100.5836,100.504,100.5482,5592.0
2017-05-15 14:05:00,113.6,113.62,113.52,113.52,6566.0,100.5394,100.5571,100.4686,100.4686,6566.0
2017-05-15 14:10:00,113.54,113.59,113.52,113.54,8374.0,100.4863,100.5305,100.4686,100.4863,8374.0
2017-05-15 14:15:00,113.55,113.64,113.52,113.63,11596.0,100.4951,100.5748,100.4686,100.5659,11596.0
2017-05-15 14:20:00,113.64,113.65,113.58,113.58,9702.0,100.5748,100.5836,100.5217,100.5217,9702.0
2017-05-15 14:25:00,113.61,113.61,113.46,113.49,14561.0,100.5482,100.5482,100.4155,100.442,14561.0
2017-05-15 14:30:00,113.46,113.47,113.35,113.38,27422.0,100.4155,100.4243,100.3181,100.3447,27422.0
2017-05-15 14:35:00,113.38,113.42,113.33,113.34,18817.0,100.3447,100.3801,100.3004,100.3093,18817.0
2017-05-15 14:40:00,113.35,113.44,113.34,113.43,11650.0,100.3181,100.3978,100.3093,100.3889,11650.0
2017-05-15 14:45:00,113.43,113.48,113.4,113.48,10170.0,100.3889,100.4332,100.3624,100.4332,10170.0
2017-05-15 14:50:00,113.45,113.46,113.38,113.4,11072.0,100.4066,100.4155,100.3447,100.3624,11072.0
2017-05-15 14:55:00,113.41,113.45,113.38,113.4,11574.0,100.3712,100.4066,100.3447,100.3624,11574.0
2017-05-15 15:00:00,113.38,113.43,113.37,113.41,12868.0,100.3447,100.3889,100.3358,100.3712,12868.0
2017-05-15 15:05:00,113.44,113.54,113.4,113.5,14478.0,100.3978,100.4863,100.3624,100.4509,14478.0
2017-05-15 15:10:00,113.51,113.54,113.45,113.52,17090.0,100.4597,100.4863,100.4066,100.4686,17090.0
2017-05-15 15:15:00,113.51,113.52,113.47,113.5,25237.0,100.4597,100.4686,100.4243,100.4509,25237.0
2017-05-15 15:20:00,113.49,113.55,113.48,113.5,16620.0,100.442,100.4951,100.4332,100.4509,16620.0
2017-05-15 15:25:00,113.52,113.57,113.5,113.51,19409.0,100.4686,100.5128,100.4509,100.4597,19409.0
2017-05-15 15:30:00,113.52,113.59,113.51,113.56,22469.0,100.4686,100.5305,100.4597,100.504,22469.0
2017-05-15 15:35:00,113.56,113.56,113.45,113.45,29149.0,100.504,100.504,100.4066,100.4066,29149.0
2017-05-15 15:40:00,113.46,113.59,113.42,113.55,44044.0,100.4155,100.5305,100.3801,100.4951,44044.0
2017-05-15 15:45:00,113.54,113.72,113.48,113.7,55793.0,100.4863,100.6456,100.4332,100.6279,55793.0
2017-05-15 15:50:00,113.7,113.74,113.68,113.72,50159.0,100.6279,100.6633,100.6102,100.6456,50159.0
2017-05-15 15:55:00,113.71,113.86,113.68,113.8,167272.0,100.6367,100.7695,100.6102,100.7164,167272.0
2017-05-16 09:30:00,114.1,114.25,113.98,114.04,41686.0,100.9819,101.1147,100.8757,100.9288,41686.0
2017-05-16 09:35:00,114.15,114.27,114.02,114.23,37686.0,101.0262,101.1324,100.9111,101.097,37686.0
2017-05-16 09:40:00,114.25,114.29,114.16,114.29,26491.0,101.1147,101.1501,101.035,101.1501,26491.0
2017-05-16 09:45:00,114.29,114.29,114.13,114.23,45597.0,101.1501,101.1501,101.0084,101.097,45597.0
2017-05-16 09:50:00,114.23,114.36,114.14,114.33,14905.0,101.097,101.212,101.0173,101.1855,14905.0
2017-05-16 09:55:00,114.36,114.5,114.3,114.34,18483.0,101.212,101.3359,101.1589,101.1943,18483.0
2017-05-16 10:00:00,114.34,114.39,114.24,114.39,8017.0,101.1943,101.2386,101.1058,101.2386,8017.0
2017-05-16 10:05:00,114.37,114.41,114.27,114.35,16672.0,101.2209,101.2563,101.1324,101.2032,16672.0
2017-05-16 10:10:00,114.34,114.43,114.34,114.38,22760.0,101.1943,101.274,101.1943,101.2297,22760.0
2017-05-16 10:15:00,114.38,114.4,114.25,114.27,33332.0,101.2297,101.2474,101.1147,101.1324,33332.0
2017-05-16 10:20:00,114.27,114.29,114.05,114.09,10459.0,101.1324,101.1501,100.9376,100.973,10459.0
2017-05-16 10:25:00,114.08,114.1,113.97,113.99,19520.0,100.9642,100.9819,100.8668,100.8845,19520.0
2017-05-16 10:30:00,113.98,114.05,113.95,114.01,14539.0,100.8757,100.9376,100.8491,100.9022,14539.0
2017-05-16 10:35:00,114.03,114.03,113.91,113.93,21868.0,100.9199,100.9199,100.8137,100.8314,21868.0
2017-05-16 10:40:00,113.94,113.94,113.82,113.84,22531.0,100.8403,100.8403,100.7341,100.7518,22531.0
2017-05-16 10:45:00,113.85,114.02,113.85,113.96,11186.0,100.7606,100.9111,100.7606,100.858,11186.0
2017-05-16 10:50:00,113.97,114.06,113.9,114.01,10917.0,100.8668,100.9465,100.8049,100.9022,10917.0
2017-05-16 10:55:00,114.05,114.07,114.0,114.06,13067.0,100.9376,100.9553,100.8934,100.9465,13067.0
2017-05-16 11:00:00,114.09,114.18,114.0,114.18,7514.0,100.973,101.0527,100.8934,101.0527,7514.0
2017-05-16 11:05:00,114.18,114.27,114.14,114.26,19036.0,101.0527,101.1324,101.0173,101.1235,19036.0
2017-05-16 11:10:00,114.25,114.33,114.18,114.33,12018.0,101.1147,101.1855,101.0527,101.1855,12018.0
2017-05-16 11:15:00,114.31,114.33,114.25,114.25,5276.0,101.1678,101.1855,101.1147,101.1147,5276.0
2017-05-16 11:20:00,114.26,114.36,114.25,114.32,8730.0,101.1235,101.212,101.1147,101.1766,8730.0
2017-05-16 11:25:00,114.31,114.35,114.25,114.26,11840.0,101.1678,101.2032,101.1147,101.1235,11840.0
2017-05-16 11:30:00,114.27,114.35,114.19,114.35,23913.0,101.1324,101.2032,101.0616,101.2032,23913.0
2017-05-16 11:35:00,114.32,114.37,114.25,114.36,20028.0,101.1766,101.2209,101.1147,101.212,20028.0
2017-05-16 11:40:00,114.36,114.4,114.34,114.35,62951.0,101.212,101.2474,101.1943,101.2032,62951.0
2017-05-16 11:45:00,114.34,114.48,114.34,114.48,19144.0,101.1943,101.3182,101.1943,101.3182,19144.0
2017-05-16 11:50:00,114.48,114.64,114.47,114.63,34372.0,101.3182,101.4598,101.3094,101.451,34372.0
2017-05-16 11:55:00,114.62,114.65,114.58,114.6,8950.0,101.4421,101.4687,101.4067,101.4244,8950.0
2017-05-16 12:00:00,114.6,114.6,114.41,114.41,34066.0,101.4244,101.4244,101.2563,101.2563,34066.0
2017-05-16 12:05:00,114.41,114.46,114.36,114.46,8571.0,101.2563,101.3005,101.212,101.3005,8571.0
2017-05-16 12:10:00,114.45,114.49,114.43,114.46,11323.0,101.2917,101.3271,101.274,101.3005,11323.0
2017-05-16 12:15:00,114.47,114.56,114.45,114.54,7315.0,101.3094,101.389,101.2917,101.3713,7315.0
2017-05-16 12:20:00,114.53,114.64,114.52,114.59,11243.0,101.3625,101.4598,101.3536,101.4156,11243.0
2017-05-16 12:25:00,114.58,114.69,114.57,114.68,9220.0,101.4067,101.5041,101.3979,101.4952,9220.0
2017-05-16 12:30:00,114.7,114.73,114.65,114.68,17484.0,101.5129,101.5395,101.4687,101.4952,17484.0
2017-05-16 12:35:00,114.69,114.69,114.64,114.64,8909.0,101.5041,101.5041,101.4598,101.4598,8909.0
2017-05-16 12:40:00,114.65,114.67,114.62,114.66,5551.0,101.4687,101.4864,101.4421,101.4775,5551.0
2017-05-16 12:45:00,114.67,114.71,114.65,114.71,8628.0,101.4864,101.5218,101.4687,101.5218,8628.0
2017-05-16 12:50:00,114.69,114.71,114.62,114.69,9132.0,101.5041,101.5218,101.4421,101.5041,9132.0
2017-05-16 12:55:00,114.7,114.72,114.66,114.67,4345.0,101.5129,101.5306,101.4775,101.4864,4345.0
2017-05-16 13:00:00,114.67,114.73,114.63,114.73,9507.0,101.4864,101.5395,101.451,101.5395,9507.0
2017-05-16 13:05:00,114.74,114.83,114.74,114.83,10815.0,101.5483,101.628,101.5483,101.628,10815.0
2017-05-16 13:10:00,114.83,114.89,114.82,114.85,12242.0,101.628,101.6811,101.6191,101.6457,12242.0
2017-05-16 13:15:00,114.85,114.86,114.81,114.83,2463.0,101.6457,101.6545,101.6103,101.628,2463.0
2017-05-16 13:20:00,114.8,114.85,114.8,114.84,9198.0,101.6014,101.6457,101.6014,101.6368,9198.0
2017-05-16 13:25:00,114.84,114.84,114.78,114.8,19548.0,101.6368,101.6368,101.5837,101.6014,19548.0
2017-05-16 13:30:00,114.8,114.81,114.75,114.76,19703.0,101.6014,101.6103,101.5572,101.566,19703.0
2017-05-16 13:35:00,114.77,114.77,114.68,114.69,12396.0,101.5749,101.5749,101.4952,101.5041,12396.0
2017-05-16 13:40:00,114.7,114.71,114.65,114.68,6862.0,101.5129,101.5218,101.4687,101.4952,6862.0
2017-05-16 13:45:00,114.66,114.76,114.66,114.76,10555.0,101.4775,101.566,101.4775,101.566,10555.0
2017-05-16 13:50:00,114.75,114.8,114.71,114.8,9155.0,101.5572,101.6014,101.5218,101.6014,9155.0
2017-05-16 13:55:00,114.81,114.81,114.77,114.81,16033.0,101.6103,101.6103,101.5749,101.6103,16033.0
2017-05-16 14:00:00,114.8,114.88,114.8,114.84,13931.0,101.6014,101.6722,101.6014,101.6368,13931.0
2017-05-16 14:05:00,114.84,114.84,114.8,114.83,13891.0,101.6368,101.6368,101.6014,101.628,13891.0
2017-05-16 14:10:00,114.83,114.85,114.8,114.81,18539.0,101.628,101.6457,101.6014,101.6103,18539.0
2017-05-16 14:15:00,114.81,114.82,114.73,114.77,21529.0,101.6103,101.6191,101.5395,101.5749,21529.0
2017-05-16 14:20:00,114.77,114.81,114.74,114.77,29079.0,101.5749,101.6103,101.5483,101.5749,29079.0
2017-05-16 14:25:00,114.77,114.79,114.73,114.79,10877.0,101.5749,101.5926,101.5395,101.5926,10877.0
2017-05-16 14:30:00,114.79,114.95,114.79,114.94,19446.0,101.5926,101.7342,101.5926,101.7253,19446.0
2017-05-16 14:35:00,114.94,114.94,114.87,114.89,12151.0,101.7253,101.7253,101.6634,101.6811,12151.0
2017-05-16 14:40:00,114.89,114.9,114.83,114.85,4902.0,101.6811,101.6899,101.628,101.6457,4902.0
2017-05-16 14:45:00,114.84,114.88,114.83,114.85,6833.0,101.6368,101.6722,101.628,101.6457,6833.0
2017-05-16 14:50:00,114.85,114.94,114.85,114.92,16241.0,101.6457,101.7253,101.6457,101.7076,16241.0
2017-05-16 14:55:00,114.9,114.9,114.82,114.85,9092.0,101.6899,101.6899,101.6191,101.6457,9092.0
2017-05-16 15:00:00,114.86,114.89,114.84,114.86,12529.0,101.6545,101.6811,101.6368,101.6545,12529.0
2017-05-16 15:05:00,114.85,114.87,114.6,114.78,52233.0,101.6457,101.6634,101.4244,101.5837,52233.0
2017-05-16 15:10:00,114.77,114.82,114.76,114.8,10594.0,101.5749,101.6191,101.566,101.6014,10594.0
2017-05-16 15:15:00,114.79,114.82,114.76,114.81,10373.0,101.5926,101.6191,101.566,101.6103,10373.0
2017-05-16 15:20:00,114.81,114.88,114.8,114.87,17418.0,101.6103,101.6722,101.6014,101.6634,17418.0
2017-05-16 15:25:00,114.87,114.91,114.84,114.89,19697.0,101.6634,101.6988,101.6368,101.6811,19697.0
2017-05-16 15:30:00,114.92,114.95,114.87,114.88,36988.0,101.7076,101.7342,101.6634,101.6722,36988.0
2017-05-16 15:35:00,114.88,114.92,114.86,114.91,28678.0,101.6722,101.7076,101.6545,101.6988,28678.0
2017-05-16 15:40:00,114.91,114.94,114.89,114.92,31728.0,101.6988,101.7253,101.6811,101.7076,31728.0
2017-05-16 15:45:00,114.9,114.95,114.86,114.86,35674.0,101.6899,101.7342,101.6545,101.6545,35674.0
2017-05-16 15:50:00,114.86,114.93,114.84,114.92,61530.0,101.6545,101.7165,101.6368,101.7076,61530.0
2017-05-16 15:55:00,114.92,114.96,114.73,114.79,161844.0,101.7076,101.743,101.5395,101.5926,161844.0
2017-05-17 09:30:00,113.8,114.22,113.5,114.06,71355.0,100.7164,101.0881,100.4509,100.9465,71355.0
2017-05-17 09:35:00,114.07,114.13,113.85,113.99,26635.0,100.9553,101.0084,100.7606,100.8845,26635.0
2017-05-17 09:40:00,114.01,114.15,113.95,114.01,24099.0,100.9022,101.0262,100.8491,100.9022,24099.0
2017-05-17 09:45:00,114.0,114.16,113.87,114.07,21610.0,100.8934,101.035,100.7783,100.9553,21610.0
2017-05-17 09:50:00,114.11,114.19,113.98,113.99,66333.0,100.9907,101.0616,100.8757,100.8845,66333.0
2017-05-17 09:55:00,113.99,114.06,113.81,113.92,54987.0,100.8845,100.9465,100.7252,100.8226,54987.0
2017-05-17 10:00:00,113.94,114.08,113.8,114.08,46431.0,100.8403,100.9642,100.7164,100.9642,46431.0
2017-05-17 10:05:00,114.07,114.07,113.99,114.0,13276.0,100.9553,100.9553,100.8845,100.8934,13276.0
2017-05-17 10:10:00,114.01,114.02,113.8,113.91,31201.0,100.9022,100.9111,100.7164,100.8137,31201.0
2017-05-17 10:15:00,113.92,114.0,113.9,113.91,9967.0,100.8226,100.8934,100.8049,100.8137,9967.0
2017-05-17 10:20:00,113.9,113.9,113.53,113.65,8506.0,100.8049,100.8049,100.4774,100.5836,8506.0
2017-05-17 10:25:00,113.62,113.78,113.58,113.71,86554.0,100.5571,100.6987,100.5217,100.6367,86554.0
2017-05-17 10:30:00,113.71,114.12,113.71,114.0,12476.0,100.6367,100.9996,100.6367,100.8934,12476.0
2017-05-17 10:35:00,114.0,114.08,113.9,114.08,24449.0,100.8934,100.9642,100.8049,100.9642,24449.0
2017-05-17 10:40:00,114.08,114.12,114.0,114.08,24006.0,100.9642,100.9996,100.8934,100.9642,24006.0
2017-05-17 10:45:00,114.07,114.11,113.86,113.94,32165.0,100.9553,100.9907,100.7695,100.8403,32165.0
2017-05-17 10:50:00,113.9,113.91,113.68,113.7,12881.0,100.8049,100.8137,100.6102,100.6279,12881.0
2017-05-17 10:55:00,113.65,113.74,113.6,113.73,36497.0,100.5836,100.6633,100.5394,100.6544,36497.0
2017-05-17 11:00:00,113.73,113.75,113.44,113.44,58630.0,100.6544,100.6721,100.3978,100.3978,58630.0
2017-05-17 11:05:00,113.5,113.72,113.5,113.7,17914.0,100.4509,100.6456,100.4509,100.6279,17914.0
2017-05-17 11:10:00,113.67,113.96,113.61,113.92,15507.0,100.6013,100.858,100.5482,100.8226,15507.0
2017-05-17 11:15:00,113.89,114.06,113.89,114.01,10655.0,100.796,100.9465,100.796,100.9022,10655.0
2017-05-17 11:20:00,114.0,114.1,113.93,114.08,25165.0,100.8934,100.9819,100.8314,100.9642,25165.0
2017-05-17 11:25:00,114.07,114.15,114.01,114.03,34625.0,100.9553,101.0262,100.9022,100.9199,34625.0
2017-05-17 11:30:00,114.04,114.07,113.89,113.95,20301.0,100.9288,100.9553,100.796,100.8491,20301.0
2017-05-17 11:35:00,113.95,114.05,113.92,114.0,15830.0,100.8491,100.9376,100.8226,100.8934,15830.0
2017-05-17 11:40:00,114.0,114.06,113.95,114.02,18976.0,100.8934,100.9465,100.8491,100.9111,18976.0
2017-05-17 11:45:00,114.02,114.12,114.0,114.1,46736.0,100.9111,100.9996,100.8934,100.9819,46736.0
2017-05-17 11:50:00,114.13,114.13,113.9,113.91,17949.0,101.0084,101.0084,100.8049,100.8137,17949.0
2017-05-17 11:55:00,113.9,114.22,113.9,114.22,55516.0,100.8049,101.0881,100.8049,101.0881,55516.0
2017-05-17 12:00:00,114.22,114.33,114.18,114.25,27174.0,101.0881,101.1855,101.0527,101.1147,27174.0
2017-05-17 12:05:00,114.23,114.36,114.19,114.36,17935.0,101.097,101.212,101.0616,101.212,17935.0
2017-05-17 12:10:00,114.34,114.43,114.29,114.42,21645.0,101.1943,101.274,101.1501,101.2651,21645.0
2017-05-17 12:15:00,114.44,114.44,114.27,114.42,33130.0,101.2828,101.2828,101.1324,101.2651,33130.0
2017-05-17 12:20:00,114.41,114.46,114.16,114.25,62474.0,101.2563,101.3005,101.035,101.1147,62474.0
2017-05-17 12:25:00,114.25,114.31,114.02,114.05,69312.0,101.1147,101.1678,100.9111,100.9376,69312.0
2017-05-17 12:30:00,114.01,114.04,113.79,113.97,14523.0,100.9022,100.9288,100.7075,100.8668,14523.0
2017-05-17 12:35:00,113.93,114.04,113.93,113.93,27191.0,100.8314,100.9288,100.8314,100.8314,27191.0
2017-05-17 12:40:00,113.99,114.03,113.89,113.9,16657.0,100.8845,100.9199,100.796,100.8049,16657.0
2017-05-17 12:45:00,113.9,114.0,113.84,113.95,36102.0,100.8049,100.8934,100.7518,100.8491,36102.0
2017-05-17 12:50:00,113.92,113.98,113.89,113.98,6927.0,100.8226,100.8757,100.796,100.8757,6927.0
2017-05-17 12:55:00,113.99,114.04,113.91,114.0,24985.0,100.8845,100.9288,100.8137,100.8934,24985.0
2017-05-17 13:00:00,113.99,113.99,113.9,113.9,7404.0,100.8845,100.8845,100.8049,100.8049,7404.0
2017-05-17 13:05:00,113.9,114.04,113.88,113.99,14627.0,100.8049,100.9288,100.7872,100.8845,14627.0
2017-05-17 13:10:00,113.99,114.03,113.91,113.99,10840.0,100.8845,100.9199,100.8137,100.8845,10840.0
2017-05-17 13:15:00,114.0,114.06,113.94,113.94,13000.0,100.8934,100.9465,100.8403,100.8403,13000.0
2017-05-17 13:20:00,113.94,113.94,113.87,113.87,5817.0,100.8403,100.8403,100.7783,100.7783,5817.0
2017-05-17 13:25:00,113.87,113.9,113.75,113.86,18452.0,100.7783,100.8049,100.6721,100.7695,18452.0
2017-05-17 13:30:00,113.83,113.86,113.78,113.86,8266.0,100.7429,100.7695,100.6987,100.7695,8266.0
2017-05-17 13:35:00,113.89,113.91,113.73,113.73,10883.0,100.796,100.8137,100.6544,100.6544,10883.0
2017-05-17 13:40:00,113.71,113.74,113.64,113.64,11120.0,100.6367,100.6633,100.5748,100.5748,11120.0
2017-05-17 13:45:00,113.63,113.65,113.55,113.61,44542.0,100.5659,100.5836,100.4951,100.5482,44542.0
2017-05-17 13:50:00,113.63,113.63,113.55,113.56,17677.0,100.5659,100.5659,100.4951,100.504,17677.0
2017-05-17 13:55:00,113.54,113.61,113.46,113.59,23937.0,100.4863,100.5482,100.4155,100.5305,23937.0
2017-05-17 14:00:00,113.61,113.96,113.61,113.92,36645.0,100.5482,100.858,100.5482,100.8226,36645.0
2017-05-17 14:05:00,113.86,113.93,113.8,113.87,20877.0,100.7695,100.8314,100.7164,100.7783,20877.0
2017-05-17 14:10:00,113.87,113.87,113.77,113.86,17240.0,100.7783,100.7783,100.6898,100.7695,17240.0
2017-05-17 14:15:00,113.83,113.83,113.64,113.68,16700.0,100.7429,100.7429,100.5748,100.6102,16700.0
2017-05-17 14:20:00,113.68,113.73,113.53,113.56,14646.0,100.6102,100.6544,100.4774,100.504,14646.0
2017-05-17 14:25:00,113.54,113.54,113.38,113.42,12039.0,100.4863,100.4863,100.3447,100.3801,12039.0
2017-05-17 14:30:00,113.41,113.57,113.39,113.52,6017.0,100.3712,100.5128,100.3535,100.4686,6017.0
2017-05-17 14:35:00,113.49,113.5,113.38,113.38,28131.0,100.442,100.4509,100.3447,100.3447,28131.0
2017-05-17 14:40:00,113.4,113.41,113.28,113.34,11822.0,100.3624,100.3712,100.2562,100.3093,11822.0
2017-05-17 14:45:00,113.3,113.32,113.17,113.26,30733.0,100.2739,100.2916,100.1588,100.2385,30733.0
2017-05-17 14:50:00,113.23,113.32,113.12,113.32,16621.0,100.2119,100.2916,100.1146,100.2916,16621.0
2017-05-17 14:55:00,113.33,113.53,113.29,113.4,31885.0,100.3004,100.4774,100.265,100.3624,31885.0
2017-05-17 15:00:00,113.43,113.44,113.3,113.33,47286.0,100.3889,100.3978,100.2739,100.3004,47286.0
2017-05-17 15:05:00,113.33,113.44,113.32,113.37,23794.0,100.3004,100.3978,100.2916,100.3358,23794.0
2017-05-17 15:10:00,113.36,113.48,113.29,113.48,17200.0,100.327,100.4332,100.265,100.4332,17200.0
2017-05-17 15:15:00,113.46,113.64,113.45,113.63,15937.0,100.4155,100.5748,100.4066,100.5659,15937.0
2017-05-17 15:20:00,113.62,113.68,113.57,113.58,17351.0,100.5571,100.6102,100.5128,100.5217,17351.0
2017-05-17 15:25:00,113.56,113.58,113.44,113.44,17666.0,100.504,100.5217,100.3978,100.3978,17666.0
2017-05-17 15:30:00,113.44,113.55,113.43,113.54,21404.0,100.3978,100.4951,100.3889,100.4863,21404.0
2017-05-17 15:35:00,113.54,113.63,113.52,113.57,32313.0,100.4863,100.5659,100.4686,100.5128,32313.0
2017-05-17 15:40:00,113.58,113.58,113.19,113.22,37755.0,100.5217,100.5217,100.1765,100.2031,37755.0
2017-05-17 15:45:00,113.21,113.32,113.2,113.31,57293.0,100.1942,100.2916,100.1854,100.2827,57293.0
2017-05-17 15:50:00,113.32,113.32,113.21,113.23,63135.0,100.2916,100.2916,100.1942,100.2119,63135.0
2017-05-17 15:55:00,113.21,113.34,113.05,113.23,177172.0,100.1942,100.3093,100.0526,100.2119,177172.0
2017-05-18 09:30:00,112.19,112.59,111.18,111.59,159850.0,99.2915,99.6455,98.3976,98.7605,159850.0
2017-05-18 09:35:00,111.67,112.18,111.49,111.99,130870.0,98.8313,99.2826,98.672,99.1145,130870.0
2017-05-18 09:40:00,112.07,112.07,111.47,111.49,55998.0,99.1853,99.1853,98.6543,98.672,55998.0
2017-05-18 09:45:00,111.47,111.98,111.47,111.82,53867.0,98.6543,99.1056,98.6543,98.964,53867.0
2017-05-18 09:50:00,111.87,111.93,111.5,111.63,63432.0,99.0083,99.0614,98.6808,98.7959,63432.0
2017-05-18 09:55:00,111.59,111.59,111.12,111.19,55155.0,98.7605,98.7605,98.3445,98.4065,55155.0
2017-05-18 10:00:00,111.19,111.67,111.19,111.66,52485.0,98.4065,98.8313,98.4065,98.8224,52485.0
2017-05-18 10:05:00,111.62,112.0,111.55,111.94,31875.0,98.787,99.1233,98.7251,99.0702,31875.0
2017-05-18 10:10:00,111.96,112.33,111.92,112.26,17370.0,99.0879,99.4154,99.0525,99.3534,17370.0
2017-05-18 10:15:00,112.26,112.45,112.19,112.34,37211.0,99.3534,99.5216,99.2915,99.4242,37211.0
2017-05-18 10:20:00,112.35,112.43,112.23,112.26,33271.0,99.4331,99.5039,99.3269,99.3534,33271.0
2017-05-18 10:25:00,112.26,112.56,112.24,112.56,21403.0,99.3534,99.619,99.3357,99.619,21403.0
2017-05-18 10:30:00,112.53,112.65,112.37,112.45,17518.0,99.5924,99.6986,99.4508,99.5216,17518.0
2017-05-18 10:35:00,112.45,112.48,112.26,112.29,14193.0,99.5216,99.5482,99.3534,99.38,14193.0
2017-05-18 10:40:00,112.26,112.36,112.21,112.32,16332.0,99.3534,99.4419,99.3092,99.4065,16332.0
2017-05-18 10:45:00,112.32,112.68,112.29,112.64,22073.0,99.4065,99.7252,99.38,99.6898,22073.0
2017-05-18 10:50:00,112.67,112.83,112.6,112.63,17015.0,99.7163,99.8579,99.6544,99.6809,17015.0
2017-05-18 10:55:00,112.63,112.67,112.49,112.55,24300.0,99.6809,99.7163,99.557,99.6101,24300.0
2017-05-18 11:00:00,112.56,112.78,112.51,112.76,22597.0,99.619,99.8137,99.5747,99.796,22597.0
2017-05-18 11:05:00,112.76,112.89,112.76,112.87,18388.0,99.796,99.911,99.796,99.8933,18388.0
2017-05-18 11:10:00,112.86,112.93,112.67,112.67,25140.0,99.8845,99.9464,99.7163,99.7163,25140.0
2017-05-18 11:15:00,112.7,112.76,112.65,112.72,23980.0,99.7429,99.796,99.6986,99.7606,23980.0
2017-05-18 11:20:00,112.71,112.84,112.67,112.83,15734.0,99.7517,99.8668,99.7163,99.8579,15734.0
2017-05-18 11:25:00,112.82,113.04,112.8,112.89,22702.0,99.8491,100.0438,99.8314,99.911,22702.0
2017-05-18 11:30:00,112.88,112.91,112.79,112.91,20070.0,99.9022,99.9287,99.8225,99.9287,20070.0
2017-05-18 11:35:00,112.87,112.89,112.45,112.45,42775.0,99.8933,99.911,99.5216,99.5216,42775.0
2017-05-18 11:40:00,112.43,112.47,112.32,112.33,13301.0,99.5039,99.5393,99.4065,99.4154,13301.0
2017-05-18 11:45:00,112.33,112.64,112.28,112.59,15727.0,99.4154,99.6898,99.3711,99.6455,15727.0
2017-05-18 11:50:00,112.6,112.6,112.48,112.53,10752.0,99.6544,99.6544,99.5482,99.5924,10752.0
2017-05-18 11:55:00,112.49,112.51,112.33,112.33,9914.0,99.557,99.5747,99.4154,99.4154,9914.0
2017-05-18 12:00:00,112.33,112.42,112.25,112.25,9410.0,99.4154,99.495,99.3446,99.3446,9410.0
2017-05-18 12:05:00,112.25,112.35,112.25,112.29,11830.0,99.3446,99.4331,99.3446,99.38,11830.0
2017-05-18 12:10:00,112.28,112.38,112.28,112.31,18507.0,99.3711,99.4596,99.3711,99.3977,18507.0
2017-05-18 12:15:00,112.31,112.33,112.22,112.24,13592.0,99.3977,99.4154,99.318,99.3357,13592.0
2017-05-18 12:20:00,112.23,112.5,112.23,112.5,12662.0,99.3269,99.5659,99.3269,99.5659,12662.0
2017-05-18 12:25:00,112.48,112.65,112.48,112.56,11279.0,99.5482,99.6986,99.5482,99.619,11279.0
2017-05-18 12:30:00,112.55,112.74,112.54,112.72,13252.0,99.6101,99.7783,99.6013,99.7606,13252.0
2017-05-18 12:35:00,112.71,112.78,112.69,112.75,8914.0,99.7517,99.8137,99.734,99.7871,8914.0
2017-05-18 12:40:00,112.76,112.79,112.72,112.76,15079.0,99.796,99.8225,99.7606,99.796,15079.0
2017-05-18 12:45:00,112.76,112.76,112.46,112.46,20673.0,99.796,99.796,99.5304,99.5304,20673.0
2017-05-18 12:50:00,112.45,112.47,112.38,112.44,14410.0,99.5216,99.5393,99.4596,99.5127,14410.0
2017-05-18 12:55:00,112.43,112.58,112.43,112.58,12454.0,99.5039,99.6367,99.5039,99.6367,12454.0
2017-05-18 13:00:00,112.62,112.72,112.52,112.52,15555.0,99.6721,99.7606,99.5836,99.5836,15555.0
2017-05-18 13:05:00,112.54,112.54,112.37,112.37,9767.0,99.6013,99.6013,99.4508,99.4508,9767.0
2017-05-18 13:10:00,112.37,112.44,112.35,112.41,8085.0,99.4508,99.5127,99.4331,99.4862,8085.0
2017-05-18 13:15:00,112.41,112.66,112.41,112.57,10659.0,99.4862,99.7075,99.4862,99.6278,10659.0
2017-05-18 13:20:00,112.56,112.57,112.47,112.5,10953.0,99.619,99.6278,99.5393,99.5659,10953.0
2017-05-18 13:25:00,112.5,112.58,112.48,112.56,8630.0,99.5659,99.6367,99.5482,99.619,8630.0
2017-05-18 13:30:00,112.54,112.65,112.5,112.64,9355.0,99.6013,99.6986,99.5659,99.6898,9355.0
2017-05-18 13:35:00,112.66,112.77,112.66,112.73,14573.0,99.7075,99.8048,99.7075,99.7694,14573.0
2017-05-18 13:40:00,112.73,112.75,112.63,112.68,29207.0,99.7694,99.7871,99.6809,99.7252,29207.0
2017-05-18 13:45:00,112.67,112.67,112.52,112.59,10287.0,99.7163,99.7163,99.5836,99.6455,10287.0
2017-05-18 13:50:00,112.57,112.87,112.56,112.83,13496.0,99.6278,99.8933,99.619,99.8579,13496.0
2017-05-18 13:55:00,112.83,112.98,112.81,112.91,22966.0,99.8579,99.9907,99.8402,99.9287,22966.0
2017-05-18 14:00:00,112.91,113.24,112.87,113.16,26301.0,99.9287,100.2208,99.8933,100.15,26301.0
2017-05-18 14:05:00,113.09,113.25,113.02,113.25,12031.0,100.088,100.2296,100.0261,100.2296,12031.0
2017-05-18 14:10:00,113.26,113.26,113.07,113.11,11508.0,100.2385,100.2385,100.0703,100.1057,11508.0
2017-05-18 14:15:00,113.1,113.16,113.03,113.12,16900.0,100.0969,100.15,100.0349,100.1146,16900.0
2017-05-18 14:20:00,113.12,113.18,113.04,113.16,26954.0,100.1146,100.1677,100.0438,100.15,26954.0
2017-05-18 14:25:00,113.23,113.27,113.12,113.23,10622.0,100.2119,100.2473,100.1146,100.2119,10622.0
2017-05-18 14:30:00,113.29,113.52,113.29,113.38,16081.0,100.265,100.4686,100.265,100.3447,16081.0
2017-05-18 14:35:00,113.38,113.42,113.28,113.33,15946.0,100.3447,100.3801,100.2562,100.3004,15946.0
2017-05-18 14:40:00,113.35,113.46,113.29,113.4,16575.0,100.3181,100.4155,100.265,100.3624,16575.0
2017-05-18 14:45:00,113.41,113.43,113.2,113.33,13129.0,100.3712,100.3889,100.1854,100.3004,13129.0
2017-05-18 14:50:00,113.32,113.35,113.17,113.22,18765.0,100.2916,100.3181,100.1588,100.2031,18765.0
2017-05-18 14:55:00,113.2,113.28,113.03,113.06,25756.0,100.1854,100.2562,100.0349,100.0615,25756.0
2017-05-18 15:00:00,113.05,113.11,113.03,113.08,19034.0,100.0526,100.1057,100.0349,100.0792,19034.0
2017-05-18 15:05:00,113.08,113.11,112.97,113.08,33045.0,100.0792,100.1057,99.9818,100.0792,33045.0
2017-05-18 15:10:00,113.1,113.19,113.02,113.12,27008.0,100.0969,100.1765,100.0261,100.1146,27008.0
2017-05-18 15:15:00,113.12,113.13,112.95,113.0,38586.0,100.1146,100.1234,99.9641,100.0084,38586.0
2017-05-18 15:20:00,113.0,113.18,112.94,113.11,28714.0,100.0084,100.1677,99.9553,100.1057,28714.0
2017-05-18 15:25:00,113.1,113.12,112.98,113.03,33494.0,100.0969,100.1146,99.9907,100.0349,33494.0
2017-05-18 15:30:00,113.03,113.14,112.98,113.03,57592.0,100.0349,100.1323,99.9907,100.0349,57592.0
2017-05-18 15:35:00,113.0,113.18,112.99,113.09,50504.0,100.0084,100.1677,99.9995,100.088,50504.0
2017-05-18 15:40:00,113.09,113.13,112.93,112.97,65197.0,100.088,100.1234,99.9464,99.9818,65197.0
2017-05-18 15:45:00,112.97,113.05,112.93,113.0,118821.0,99.9818,100.0526,99.9464,100.0084,118821.0
2017-05-18 15:50:00,113.0,113.05,112.74,112.79,140137.0,100.0084,100.0526,99.7783,99.8225,140137.0
2017-05-18 15:55:00,112.79,112.92,112.57,112.62,179688.0,99.8225,99.9376,99.6278,99.6721,179688.0
2017-05-19 09:30:00,120.37,120.37,119.0,120.09,1074096.0,106.531,106.531,105.3185,106.2832,1074096.0
2017-05-19 09:35:00,120.11,121.04,119.87,121.04,622072.0,106.3009,107.124,106.0885,107.124,622072.0
2017-05-19 09:40:00,121.01,121.34,120.62,120.9,496748.0,107.0975,107.3895,106.7523,107.0001,496748.0
2017-05-19 09:45:00,120.83,120.84,120.21,120.74,224314.0,106.9381,106.947,106.3894,106.8585,224314.0
2017-05-19 09:50:00,120.72,120.72,120.08,120.19,278863.0,106.8408,106.8408,106.2744,106.3717,278863.0
2017-05-19 09:55:00,120.18,120.82,119.88,120.63,229172.0,106.3629,106.9293,106.0974,106.7611,229172.0
2017-05-19 10:00:00,120.63,120.84,120.23,120.27,207396.0,106.7611,106.947,106.4071,106.4425,207396.0
2017-05-19 10:05:00,120.25,121.0,120.0,120.99,174297.0,106.4248,107.0886,106.2036,107.0798,174297.0
2017-05-19 10:10:00,121.0,121.31,120.72,121.17,195839.0,107.0886,107.363,106.8408,107.2391,195839.0
2017-05-19 10:15:00,121.16,121.34,120.81,121.02,109246.0,107.2302,107.3895,106.9204,107.1063,109246.0
2017-05-19 10:20:00,121.04,121.07,120.83,120.98,86066.0,107.124,107.1506,106.9381,107.0709,86066.0
2017-05-19 10:25:00,120.97,121.29,120.92,121.21,105989.0,107.0621,107.3453,107.0178,107.2745,105989.0
2017-05-19 10:30:00,121.22,121.75,121.13,121.7,187308.0,107.2833,107.7524,107.2037,107.7081,187308.0
2017-05-19 10:35:00,121.68,121.7,121.48,121.7,150644.0,107.6904,107.7081,107.5134,107.7081,150644.0
2017-05-19 10:40:00,121.68,121.74,121.12,121.35,128530.0,107.6904,107.7435,107.1948,107.3984,128530.0
2017-05-19 10:45:00,121.35,121.74,121.3,121.68,147586.0,107.3984,107.7435,107.3541,107.6904,147586.0
2017-05-19 10:50:00,121.64,121.9,121.59,121.83,106990.0,107.655,107.8851,107.6108,107.8232,106990.0
2017-05-19 10:55:00,121.86,122.24,121.86,122.0,138093.0,107.8497,108.186,107.8497,107.9736,138093.0
2017-05-19 11:00:00,121.99,122.15,121.8,122.11,80006.0,107.9648,108.1064,107.7966,108.071,80006.0
2017-05-19 11:05:00,122.1,122.24,122.06,122.13,54585.0,108.0621,108.186,108.0267,108.0887,54585.0
2017-05-19 11:10:00,122.12,122.13,121.84,121.92,80636.0,108.0798,108.0887,107.832,107.9028,80636.0
2017-05-19 11:15:00,121.92,121.94,121.58,121.66,128070.0,107.9028,107.9205,107.6019,107.6727,128070.0
2017-05-19 11:20:00,121.66,121.69,121.4,121.41,115502.0,107.6727,107.6993,107.4426,107.4515,115502.0
2017-05-19 11:25:00,121.41,121.74,121.41,121.59,58091.0,107.4515,107.7435,107.4515,107.6108,58091.0
2017-05-19 11:30:00,121.58,121.59,121.11,121.29,62745.0,107.6019,107.6108,107.186,107.3453,62745.0
2017-05-19 11:35:00,121.31,121.36,121.07,121.34,48939.0,107.363,107.4072,107.1506,107.3895,48939.0
2017-05-19 11:40:00,121.36,121.38,121.11,121.15,47412.0,107.4072,107.4249,107.186,107.2214,47412.0
2017-05-19 11:45:00,121.14,121.26,121.11,121.21,37851.0,107.2125,107.3187,107.186,107.2745,37851.0
2017-05-19 11:50:00,121.21,121.26,121.15,121.17,34431.0,107.2745,107.3187,107.2214,107.2391,34431.0
2017-05-19 11:55:00,121.18,121.25,121.11,121.11,57900.0,107.2479,107.3099,107.186,107.186,57900.0
2017-05-19 12:00:00,121.13,121.31,121.11,121.21,98562.0,107.2037,107.363,107.186,107.2745,98562.0
2017-05-19 12:05:00,121.22,121.68,121.22,121.59,60852.0,107.2833,107.6904,107.2833,107.6108,60852.0
2017-05-19 12:10:00,121.58,121.58,121.2,121.33,41079.0,107.6019,107.6019,107.2656,107.3807,41079.0
2017-05-19 12:15:00,121.31,121.33,121.17,121.21,30314.0,107.363,107.3807,107.2391,107.2745,30314.0
2017-05-19 12:20:00,121.22,121.29,120.98,121.25,57623.0,107.2833,107.3453,107.0709,107.3099,57623.0
2017-05-19 12:25:00,121.26,121.3,121.19,121.2,37944.0,107.3187,107.3541,107.2568,107.2656,37944.0
2017-05-19 12:30:00,121.21,121.35,121.18,121.23,38566.0,107.2745,107.3984,107.2479,107.2922,38566.0
2017-05-19 12:35:00,121.22,121.5,121.22,121.39,67790.0,107.2833,107.5311,107.2833,107.4338,67790.0
2017-05-19 12:40:00,121.39,121.64,121.34,121.56,25833.0,107.4338,107.655,107.3895,107.5842,25833.0
2017-05-19 12:45:00,121.59,121.69,121.57,121.66,31448.0,107.6108,107.6993,107.5931,107.6727,31448.0
2017-05-19 12:50:00,121.67,121.81,121.67,121.76,36852.0,107.6816,107.8055,107.6816,107.7612,36852.0
2017-05-19 12:55:00,121.76,121.82,121.61,121.65,32258.0,107.7612,107.8143,107.6285,107.6639,32258.0
2017-05-19 13:00:00,121.65,121.84,121.47,121.8,52701.0,107.6639,107.832,107.5046,107.7966,52701.0
2017-05-19 13:05:00,121.8,121.84,121.6,121.71,16610.0,107.7966,107.832,107.6196,107.717,16610.0
2017-05-19 13:10:00,121.71,121.74,121.55,121.57,16098.0,107.717,107.7435,107.5754,107.5931,16098.0
2017-05-19 13:15:00,121.58,121.68,121.53,121.58,31271.0,107.6019,107.6904,107.5577,107.6019,31271.0
2017-05-19 13:20:00,121.58,121.6,121.35,121.4,19575.0,107.6019,107.6196,107.3984,107.4426,19575.0
2017-05-19 13:25:00,121.4,121.55,121.39,121.46,21347.0,107.4426,107.5754,107.4338,107.4957,21347.0
2017-05-19 13:30:00,121.46,121.46,121.26,121.39,24432.0,107.4957,107.4957,107.3187,107.4338,24432.0
2017-05-19 13:35:00,121.37,121.42,121.29,121.32,24904.0,107.4161,107.4603,107.3453,107.3718,24904.0
2017-05-19 13:40:00,121.32,121.33,121.08,121.11,96448.0,107.3718,107.3807,107.1594,107.186,96448.0
2017-05-19 13:45:00,121.11,121.29,121.09,121.13,151997.0,107.186,107.3453,107.1683,107.2037,151997.0
2017-05-19 13:50:00,121.13,121.24,121.05,121.13,50935.0,107.2037,107.301,107.1329,107.2037,50935.0
2017-05-19 13:55:00,121.13,121.33,121.06,121.33,101014.0,107.2037,107.3807,107.1417,107.3807,101014.0
2017-05-19 14:00:00,121.32,121.57,121.23,121.38,118300.0,107.3718,107.5931,107.2922,107.4249,118300.0
2017-05-19 14:05:00,121.37,121.38,121.21,121.25,45551.0,107.4161,107.4249,107.2745,107.3099,45551.0
2017-05-19 14:10:00,121.27,121.4,121.21,121.38,33026.0,107.3276,107.4426,107.2745,107.4249,33026.0
2017-05-19 14:15:00,121.4,121.41,121.26,121.32,173759.0,107.4426,107.4515,107.3187,107.3718,173759.0
2017-05-19 14:20:00,121.3,121.35,121.22,121.25,135288.0,107.3541,107.3984,107.2833,107.3099,135288.0
2017-05-19 14:25:00,121.24,121.3,121.22,121.27,42948.0,107.301,107.3541,107.2833,107.3276,42948.0
2017-05-19 14:30:00,121.27,121.6,121.27,121.53,113963.0,107.3276,107.6196,107.3276,107.5577,113963.0
2017-05-19 14:35:00,121.52,121.52,121.28,121.31,45668.0,107.5488,107.5488,107.3364,107.363,45668.0
2017-05-19 14:40:00,121.31,121.33,121.19,121.32,60183.0,107.363,107.3807,107.2568,107.3718,60183.0
2017-05-19 14:45:00,121.32,121.33,121.18,121.23,40348.0,107.3718,107.3807,107.2479,107.2922,40348.0
2017-05-19 14:50:00,121.25,121.28,121.17,121.2,49888.0,107.3099,107.3364,107.2391,107.2656,49888.0
2017-05-19 14:55:00,121.19,121.28,121.17,121.23,51640.0,107.2568,107.3364,107.2391,107.2922,51640.0
2017-05-19 15:00:00,121.24,121.44,121.2,121.4,47401.0,107.301,107.478,107.2656,107.4426,47401.0
2017-05-19 15:05:00,121.4,121.41,121.14,121.19,84478.0,107.4426,107.4515,107.2125,107.2568,84478.0
2017-05-19 15:10:00,121.18,121.3,121.16,121.19,64774.0,107.2479,107.3541,107.2302,107.2568,64774.0
2017-05-19 15:15:00,121.2,121.24,121.19,121.2,54575.0,107.2656,107.301,107.2568,107.2656,54575.0
2017-05-19 15:20:00,121.21,121.25,121.17,121.25,73708.0,107.2745,107.3099,107.2391,107.3099,73708.0
2017-05-19 15:25:00,121.26,121.3,121.18,121.2,74755.0,107.3187,107.3541,107.2479,107.2656,74755.0
2017-05-19 15:30:00,121.19,121.22,120.65,120.65,183761.0,107.2568,107.2833,106.7788,106.7788,183761.0
2017-05-19 15:35:00,120.66,120.77,120.63,120.71,105493.0,106.7877,106.885,106.7611,106.8319,105493.0
2017-05-19 15:40:00,120.72,120.77,120.58,120.58,104620.0,106.8408,106.885,106.7169,106.7169,104620.0
2017-05-19 15:45:00,120.6,120.66,120.51,120.54,117496.0,106.7346,106.7877,106.6549,106.6815,117496.0
2017-05-19 15:50:00,120.53,120.99,120.52,120.84,262708.0,106.6726,107.0798,106.6638,106.947,262708.0
2017-05-19 15:55:00,120.83,120.95,120.82,120.89,391509.0,106.9381,107.0444,106.9293,106.9913,391509.0
2017-05-22 09:30:00,121.89,122.38,121.19,121.87,152394.0,107.8763,108.3099,107.2568,107.8586,152394.0
2017-05-22 09:35:00,121.79,121.94,121.29,121.69,67461.0,107.7878,107.9205,107.3453,107.6993,67461.0
2017-05-22 09:40:00,121.72,121.85,121.5,121.8,67200.0,107.7258,107.8409,107.5311,107.7966,67200.0
2017-05-22 09:45:00,121.85,122.5,121.85,122.36,81162.0,107.8409,108.4161,107.8409,108.2922,81162.0
2017-05-22 09:50:00,122.39,122.45,121.7,121.78,76206.0,108.3188,108.3719,107.7081,107.7789,76206.0
2017-05-22 09:55:00,121.78,121.93,121.63,121.78,51090.0,107.7789,107.9117,107.6462,107.7789,51090.0
2017-05-22 10:00:00,121.81,122.02,121.64,122.02,32633.0,107.8055,107.9913,107.655,107.9913,32633.0
2017-05-22 10:05:00,122.01,122.19,121.92,122.03,74262.0,107.9825,108.1418,107.9028,108.0002,74262.0
2017-05-22 10:10:00,122.02,122.09,121.9,122.09,55443.0,107.9913,108.0533,107.8851,108.0533,55443.0
2017-05-22 10:15:00,122.07,122.11,121.59,121.6,49948.0,108.0356,108.071,107.6108,107.6196,49948.0
2017-05-22 10:20:00,121.64,121.71,121.53,121.66,60599.0,107.655,107.717,107.5577,107.6727,60599.0
2017-05-22 10:25:00,121.65,121.81,121.55,121.81,47276.0,107.6639,107.8055,107.5754,107.8055,47276.0
2017-05-22 10:30:00,121.83,121.83,121.38,121.4,88065.0,107.8232,107.8232,107.4249,107.4426,88065.0
2017-05-22 10:35:00,121.38,121.43,120.89,121.0,49682.0,107.4249,107.4692,106.9913,107.0886,49682.0
2017-05-22 10:40:00,121.0,121.08,120.91,121.06,45638.0,107.0886,107.1594,107.009,107.1417,45638.0
2017-05-22 10:45:00,121.05,121.05,120.68,120.7,42678.0,107.1329,107.1329,106.8054,106.8231,42678.0
2017-05-22 10:50:00,120.69,120.78,120.57,120.58,36920.0,106.8142,106.8939,106.708,106.7169,36920.0
2017-05-22 10:55:00,120.56,120.65,120.48,120.57,40295.0,106.6992,106.7788,106.6284,106.708,40295.0
2017-05-22 11:00:00,120.57,120.58,120.38,120.48,54152.0,106.708,106.7169,106.5399,106.6284,54152.0
2017-05-22 11:05:00,120.49,120.58,120.36,120.42,36483.0,106.6372,106.7169,106.5222,106.5753,36483.0
2017-05-22 11:10:00,120.43,120.53,120.39,120.5,34468.0,106.5841,106.6726,106.5487,106.6461,34468.0
2017-05-22 11:15:00,120.5,120.78,120.49,120.76,38864.0,106.6461,106.8939,106.6372,106.8762,38864.0
2017-05-22 11:20:00,120.76,121.1,120.76,121.1,61474.0,106.8762,107.1771,106.8762,107.1771,61474.0
2017-05-22 11:25:00,121.1,121.12,120.9,120.94,22317.0,107.1771,107.1948,107.0001,107.0355,22317.0
2017-05-22 11:30:00,120.95,121.16,120.92,121.13,107889.0,107.0444,107.2302,107.0178,107.2037,107889.0
2017-05-22 11:35:00,121.12,121.13,120.7,120.8,50059.0,107.1948,107.2037,106.8231,106.9116,50059.0
2017-05-22 11:40:00,120.8,120.87,120.72,120.74,21525.0,106.9116,106.9736,106.8408,106.8585,21525.0
2017-05-22 11:45:00,120.73,120.87,120.7,120.77,21450.0,106.8496,106.9736,106.8231,106.885,21450.0
2017-05-22 11:50:00,120.77,120.92,120.75,120.89,11926.0,106.885,107.0178,106.8673,106.9913,11926.0
2017-05-22 11:55:00,120.89,120.96,120.82,120.84,24949.0,106.9913,107.0532,106.9293,106.947,24949.0
2017-05-22 12:00:00,120.79,120.84,120.67,120.67,14600.0,106.9027,106.947,106.7965,106.7965,14600.0
2017-05-22 12:05:00,120.67,120.67,120.28,120.34,51558.0,106.7965,106.7965,106.4514,106.5045,51558.0
2017-05-22 12:10:00,120.34,120.42,120.25,120.3,39900.0,106.5045,106.5753,106.4248,106.4691,39900.0
2017-05-22 12:15:00,120.29,120.35,120.2,120.24,47771.0,106.4602,106.5133,106.3806,106.416,47771.0
2017-05-22 12:20:00,120.23,120.25,120.11,120.16,37555.0,106.4071,106.4248,106.3009,106.3452,37555.0
2017-05-22 12:25:00,120.17,120.26,120.17,120.26,32178.0,106.354,106.4337,106.354,106.4337,32178.0
2017-05-22 12:30:00,120.26,120.43,120.24,120.38,24340.0,106.4337,106.5841,106.416,106.5399,24340.0
2017-05-22 12:35:00,120.39,120.45,120.37,120.43,16546.0,106.5487,106.6018,106.531,106.5841,16546.0
2017-05-22 12:40:00,120.41,120.43,120.29,120.3,17936.0,106.5664,106.5841,106.4602,106.4691,17936.0
2017-05-22 12:45:00,120.28,120.29,120.18,120.27,29181.0,106.4514,106.4602,106.3629,106.4425,29181.0
2017-05-22 12:50:00,120.26,120.3,120.16,120.23,28983.0,106.4337,106.4691,106.3452,106.4071,28983.0
2017-05-22 12:55:00,120.21,120.35,120.21,120.29,14079.0,106.3894,106.5133,106.3894,106.4602,14079.0
2017-05-22 13:00:00,120.3,120.43,120.3,120.32,16415.0,106.4691,106.5841,106.4691,106.4868,16415.0
2017-05-22 13:05:00,120.32,120.36,120.23,120.27,15567.0,106.4868,106.5222,106.4071,106.4425,15567.0
2017-05-22 13:10:00,120.29,120.35,120.21,120.35,14363.0,106.4602,106.5133,106.3894,106.5133,14363.0
2017-05-22 13:15:00,120.35,120.36,120.25,120.28,18624.0,106.5133,106.5222,106.4248,106.4514,18624.0
2017-05-22 13:20:00,120.27,120.33,120.25,120.32,30281.0,106.4425,106.4956,106.4248,106.4868,30281.0
2017-05-22 13:25:00,120.32,120.42,120.3,120.42,33126.0,106.4868,106.5753,106.4691,106.5753,33126.0
2017-05-22 13:30:00,120.41,120.5,120.35,120.42,71605.0,106.5664,106.6461,106.5133,106.5753,71605.0
2017-05-22 13:35:00,120.44,120.65,120.43,120.62,53798.0,106.593,106.7788,106.5841,106.7523,53798.0
2017-05-22 13:40:00,120.63,120.77,120.61,120.68,37128.0,106.7611,106.885,106.7434,106.8054,37128.0
2017-05-22 13:45:00,120.65,120.67,120.5,120.57,30729.0,106.7788,106.7965,106.6461,106.708,30729.0
2017-05-22 13:50:00,120.59,120.6,120.47,120.47,15379.0,106.7257,106.7346,106.6195,106.6195,15379.0
2017-05-22 13:55:00,120.49,120.54,120.48,120.53,29915.0,106.6372,106.6815,106.6284,106.6726,29915.0
2017-05-22 14:00:00,120.53,120.88,120.51,120.86,47210.0,106.6726,106.9824,106.6549,106.9647,47210.0
2017-05-22 14:05:00,120.86,120.99,120.77,120.99,200934.0,106.9647,107.0798,106.885,107.0798,200934.0
2017-05-22 14:10:00,120.97,121.07,120.95,121.06,32336.0,107.0621,107.1506,107.0444,107.1417,32336.0
2017-05-22 14:15:00,121.08,121.2,121.05,121.13,29735.0,107.1594,107.2656,107.1329,107.2037,29735.0
2017-05-22 14:20:00,121.14,121.24,121.14,121.17,15952.0,107.2125,107.301,107.2125,107.2391,15952.0
2017-05-22 14:25:00,121.17,121.31,121.16,121.25,21648.0,107.2391,107.363,107.2302,107.3099,21648.0
2017-05-22 14:30:00,121.25,121.28,121.17,121.23,25052.0,107.3099,107.3364,107.2391,107.2922,25052.0
2017-05-22 14:35:00,121.22,121.37,121.2,121.37,24061.0,107.2833,107.4161,107.2656,107.4161,24061.0
2017-05-22 14:40:00,121.37,121.51,121.36,121.44,89633.0,107.4161,107.54,107.4072,107.478,89633.0
2017-05-22 14:45:00,121.45,121.52,121.37,121.38,45293.0,107.4869,107.5488,107.4161,107.4249,45293.0
2017-05-22 14:50:00,121.37,121.45,121.37,121.43,26730.0,107.4161,107.4869,107.4161,107.4692,26730.0
2017-05-22 14:55:00,121.43,121.46,121.37,121.46,30394.0,107.4692,107.4957,107.4161,107.4957,30394.0
2017-05-22 15:00:00,121.46,121.73,121.46,121.65,80240.0,107.4957,107.7347,107.4957,107.6639,80240.0
2017-05-22 15:05:00,121.64,121.65,121.48,121.53,30271.0,107.655,107.6639,107.5134,107.5577,30271.0
2017-05-22 15:10:00,121.54,121.68,121.48,121.63,32208.0,107.5665,107.6904,107.5134,107.6462,32208.0
2017-05-22 15:15:00,121.63,121.77,121.62,121.73,35873.0,107.6462,107.7701,107.6373,107.7347,35873.0
2017-05-22 15:20:00,121.73,121.76,121.59,121.69,23040.0,107.7347,107.7612,107.6108,107.6993,23040.0
2017-05-22 15:25:00,121.68,121.86,121.64,121.84,60378.0,107.6904,107.8497,107.655,107.832,60378.0
2017-05-22 15:30:00,121.84,121.89,121.75,121.8,46912.0,107.832,107.8763,107.7524,107.7966,46912.0
2017-05-22 15:35:00,121.8,121.92,121.77,121.88,75890.0,107.7966,107.9028,107.7701,107.8674,75890.0
2017-05-22 15:40:00,121.86,121.9,121.78,121.8,66185.0,107.8497,107.8851,107.7789,107.7966,66185.0
2017-05-22 15:45:00,121.8,121.81,121.66,121.73,80758.0,107.7966,107.8055,107.6727,107.7347,80758.0
2017-05-22 15:50:00,121.73,121.76,121.7,121.76,82643.0,107.7347,107.7612,107.7081,107.7612,82643.0
2017-05-22 15:55:00,121.76,121.82,121.68,121.74,171260.0,107.7612,107.8143,107.6904,107.7435,171260.0
2017-05-23 09:30:00,121.86,122.39,121.72,122.19,85493.0,107.8497,108.3188,107.7258,108.1418,85493.0
2017-05-23 09:35:00,122.2,122.43,121.98,122.4,36323.0,108.1506,108.3542,107.9559,108.3276,36323.0
2017-05-23 09:40:00,122.41,122.41,122.12,122.25,30897.0,108.3365,108.3365,108.0798,108.1949,30897.0
2017-05-23 09:45:00,122.17,122.27,122.07,122.23,29624.0,108.1241,108.2126,108.0356,108.1772,29624.0
2017-05-23 09:50:00,122.23,122.24,121.74,121.8,56060.0,108.1772,108.186,107.7435,107.7966,56060.0
2017-05-23 09:55:00,121.8,121.87,121.25,121.26,78374.0,107.7966,107.8586,107.3099,107.3187,78374.0
2017-05-23 10:00:00,121.26,121.43,121.14,121.26,35859.0,107.3187,107.4692,107.2125,107.3187,35859.0
2017-05-23 10:05:00,121.26,121.38,121.03,121.37,34937.0,107.3187,107.4249,107.1152,107.4161,34937.0
2017-05-23 10:10:00,121.35,121.41,121.03,121.41,29897.0,107.3984,107.4515,107.1152,107.4515,29897.0
2017-05-23 10:15:00,121.4,121.56,121.26,121.54,54030.0,107.4426,107.5842,107.3187,107.5665,54030.0
2017-05-23 10:20:00,121.55,121.63,121.33,121.34,36402.0,107.5754,107.6462,107.3807,107.3895,36402.0
2017-05-23 10:25:00,121.33,121.54,121.25,121.54,27453.0,107.3807,107.5665,107.3099,107.5665,27453.0
2017-05-23 10:30:00,121.54,121.8,121.49,121.51,50426.0,107.5665,107.7966,107.5223,107.54,50426.0
2017-05-23 10:35:00,121.52,121.55,121.41,121.45,14200.0,107.5488,107.5754,107.4515,107.4869,14200.0
2017-05-23 10:40:00,121.45,121.55,121.44,121.5,13489.0,107.4869,107.5754,107.478,107.5311,13489.0
2017-05-23 10:45:00,121.48,121.62,121.44,121.52,59910.0,107.5134,107.6373,107.478,107.5488,59910.0
2017-05-23 10:50:00,121.52,121.55,121.44,121.5,20217.0,107.5488,107.5754,107.478,107.5311,20217.0
2017-05-23 10:55:00,121.5,121.58,121.49,121.54,40693.0,107.5311,107.6019,107.5223,107.5665,40693.0
2017-05-23 11:00:00,121.56,121.66,121.56,121.59,19785.0,107.5842,107.6727,107.5842,107.6108,19785.0
2017-05-23 11:05:00,121.59,121.64,121.52,121.6,43360.0,107.6108,107.655,107.5488,107.6196,43360.0
2017-05-23 11:10:00,121.6,121.71,121.57,121.69,12501.0,107.6196,107.717,107.5931,107.6993,12501.0
2017-05-23 11:15:00,121.72,121.85,121.71,121.8,31487.0,107.7258,107.8409,107.717,107.7966,31487.0
2017-05-23 11:20:00,121.8,121.86,121.68,121.71,47609.0,107.7966,107.8497,107.6904,107.717,47609.0
2017-05-23 11:25:00,121.71,121.78,121.7,121.75,19167.0,107.717,107.7789,107.7081,107.7524,19167.0
2017-05-23 11:30:00,121.75,121.81,121.66,121.72,24707.0,107.7524,107.8055,107.6727,107.7258,24707.0
2017-05-23 11:35:00,121.72,121.79,121.72,121.73,22202.0,107.7258,107.7878,107.7258,107.7347,22202.0
2017-05-23 11:40:00,121.73,121.94,121.73,121.81,32325.0,107.7347,107.9205,107.7347,107.8055,32325.0
2017-05-23 11:45:00,121.8,121.88,121.8,121.84,63354.0,107.7966,107.8674,107.7966,107.832,63354.0
2017-05-23 11:50:00,121.84,121.85,121.7,121.7,44887.0,107.832,107.8409,107.7081,107.7081,44887.0
2017-05-23 11:55:00,121.7,121.72,121.61,121.63,37595.0,107.7081,107.7258,107.6285,107.6462,37595.0
2017-05-23 12:00:00,121.63,121.75,121.58,121.7,89544.0,107.6462,107.7524,107.6019,107.7081,89544.0
2017-05-23 12:05:00,121.71,121.96,121.7,121.95,91404.0,107.717,107.9382,107.7081,107.9294,91404.0
2017-05-23 12:10:00,121.96,122.04,121.94,121.96,134892.0,107.9382,108.009,107.9205,107.9382,134892.0
2017-05-23 12:15:00,121.96,122.0,121.93,122.0,59584.0,107.9382,107.9736,107.9117,107.9736,59584.0
2017-05-23 12:20:00,122.03,122.05,121.94,121.94,22393.0,108.0002,108.0179,107.9205,107.9205,22393.0
2017-05-23 12:25:00,121.95,121.97,121.88,121.93,31360.0,107.9294,107.9471,107.8674,107.9117,31360.0
2017-05-23 12:30:00,121.93,122.01,121.86,121.92,76933.0,107.9117,107.9825,107.8497,107.9028,76933.0
2017-05-23 12:35:00,121.92,122.02,121.88,122.02,22616.0,107.9028,107.9913,107.8674,107.9913,22616.0
2017-05-23 12:40:00,122.02,122.05,121.98,122.02,12849.0,107.9913,108.0179,107.9559,107.9913,12849.0
2017-05-23 12:45:00,122.01,122.04,121.96,121.98,18938.0,107.9825,108.009,107.9382,107.9559,18938.0
2017-05-23 12:50:00,121.97,122.04,121.95,122.01,15000.0,107.9471,108.009,107.9294,107.9825,15000.0
2017-05-23 12:55:00,122.0,122.12,122.0,122.07,348856.0,107.9736,108.0798,107.9736,108.0356,348856.0
2017-05-23 13:00:00,122.06,122.23,122.06,122.23,18042.0,108.0267,108.1772,108.0267,108.1772,18042.0
2017-05-23 13:05:00,122.24,122.3,122.18,122.22,18425.0,108.186,108.2391,108.1329,108.1683,18425.0
2017-05-23 13:10:00,122.24,122.4,122.22,122.4,22250.0,108.186,108.3276,108.1683,108.3276,22250.0
2017-05-23 13:15:00,122.4,122.4,122.32,122.32,16424.0,108.3276,108.3276,108.2568,108.2568,16424.0
2017-05-23 13:20:00,122.33,122.42,122.33,122.38,21081.0,108.2657,108.3453,108.2657,108.3099,21081.0
2017-05-23 13:25:00,122.38,122.42,122.27,122.27,27325.0,108.3099,108.3453,108.2126,108.2126,27325.0
2017-05-23 13:30:00,122.28,122.4,122.28,122.38,13385.0,108.2214,108.3276,108.2214,108.3099,13385.0
2017-05-23 13:35:00,122.38,122.43,122.34,122.42,29878.0,108.3099,108.3542,108.2745,108.3453,29878.0
2017-05-23 13:40:00,122.43,122.45,122.3,122.38,20274.0,108.3542,108.3719,108.2391,108.3099,20274.0
2017-05-23 13:45:00,122.39,122.39,122.36,122.37,9187.0,108.3188,108.3188,108.2922,108.3011,9187.0
2017-05-23 13:50:00,122.38,122.43,122.37,122.39,18118.0,108.3099,108.3542,108.3011,108.3188,18118.0
2017-05-23 13:55:00,122.38,122.4,122.3,122.39,15881.0,108.3099,108.3276,108.2391,108.3188,15881.0
2017-05-23 14:00:00,122.4,122.51,122.37,122.46,27349.0,108.3276,108.425,108.3011,108.3807,27349.0
2017-05-23 14:05:00,122.47,122.54,122.39,122.44,17814.0,108.3896,108.4516,108.3188,108.363,17814.0
2017-05-23 14:10:00,122.43,122.44,122.33,122.35,13707.0,108.3542,108.363,108.2657,108.2834,13707.0
2017-05-23 14:15:00,122.35,122.39,122.33,122.33,15813.0,108.2834,108.3188,108.2657,108.2657,15813.0
2017-05-23 14:20:00,122.32,122.37,122.28,122.35,18898.0,108.2568,108.3011,108.2214,108.2834,18898.0
2017-05-23 14:25:00,122.35,122.38,122.26,122.3,30252.0,108.2834,108.3099,108.2037,108.2391,30252.0
2017-05-23 14:30:00,122.32,122.41,122.3,122.4,20767.0,108.2568,108.3365,108.2391,108.3276,20767.0
2017-05-23 14:35:00,122.41,122.48,122.41,122.48,11159.0,108.3365,108.3984,108.3365,108.3984,11159.0
2017-05-23 14:40:00,122.47,122.58,122.47,122.56,23526.0,108.3896,108.487,108.3896,108.4693,23526.0
2017-05-23 14:45:00,122.58,122.64,122.57,122.61,24493.0,108.487,108.5401,108.4781,108.5135,24493.0
2017-05-23 14:50:00,122.6,122.61,122.52,122.57,19002.0,108.5047,108.5135,108.4338,108.4781,19002.0
2017-05-23 14:55:00,122.57,122.65,122.56,122.63,20136.0,108.4781,108.5489,108.4693,108.5312,20136.0
2017-05-23 15:00:00,122.63,122.63,122.52,122.53,28758.0,108.5312,108.5312,108.4338,108.4427,28758.0
2017-05-23 15:05:00,122.53,122.54,122.42,122.43,23573.0,108.4427,108.4516,108.3453,108.3542,23573.0
2017-05-23 15:10:00,122.42,122.43,122.32,122.33,22783.0,108.3453,108.3542,108.2568,108.2657,22783.0
2017-05-23 15:15:00,122.34,122.4,122.27,122.3,25563.0,108.2745,108.3276,108.2126,108.2391,25563.0
2017-05-23 15:20:00,122.29,122.29,122.21,122.28,21157.0,108.2303,108.2303,108.1595,108.2214,21157.0
2017-05-23 15:25:00,122.27,122.28,122.12,122.2,34140.0,108.2126,108.2214,108.0798,108.1506,34140.0
2017-05-23 15:30:00,122.19,122.19,122.08,122.19,34539.0,108.1418,108.1418,108.0444,108.1418,34539.0
2017-05-23 15:35:00,122.19,122.3,122.18,122.23,42403.0,108.1418,108.2391,108.1329,108.1772,42403.0
2017-05-23 15:40:00,122.23,122.24,122.03,122.09,68623.0,108.1772,108.186,108.0002,108.0533,68623.0
2017-05-23 15:45:00,122.09,122.2,122.01,122.17,53280.0,108.0533,108.1506,107.9825,108.1241,53280.0
2017-05-23 15:50:00,122.18,122.23,122.13,122.22,67402.0,108.1329,108.1772,108.0887,108.1683,67402.0
2017-05-23 15:55:00,122.22,122.24,122.09,122.13,121303.0,108.1683,108.186,108.0533,108.0887,121303.0
2017-05-24 09:30:00,121.96,122.13,121.84,122.02,56090.0,107.9382,108.0887,107.832,107.9913,56090.0
2017-05-24 09:35:00,122.02,122.13,121.79,122.1,18361.0,107.9913,108.0887,107.7878,108.0621,18361.0
2017-05-24 09:40:00,121.99,122.1,121.82,122.0,15383.0,107.9648,108.0621,107.8143,107.9736,15383.0
2017-05-24 09:45:00,121.98,122.28,121.98,122.26,32671.0,107.9559,108.2214,107.9559,108.2037,32671.0
2017-05-24 09:50:00,122.29,122.53,122.28,122.4,17548.0,108.2303,108.4427,108.2214,108.3276,17548.0
2017-05-24 09:55:00,122.4,122.4,122.08,122.15,18197.0,108.3276,108.3276,108.0444,108.1064,18197.0
2017-05-24 10:00:00,122.15,122.31,122.14,122.27,19242.0,108.1064,108.248,108.0975,108.2126,19242.0
2017-05-24 10:05:00,122.25,122.4,122.25,122.36,9972.0,108.1949,108.3276,108.1949,108.2922,9972.0
2017-05-24 10:10:00,122.33,122.37,122.23,122.26,21142.0,108.2657,108.3011,108.1772,108.2037,21142.0
2017-05-24 10:15:00,122.29,122.5,122.27,122.49,39588.0,108.2303,108.4161,108.2126,108.4073,39588.0
2017-05-24 10:20:00,122.49,122.52,122.38,122.49,10703.0,108.4073,108.4338,108.3099,108.4073,10703.0
2017-05-24 10:25:00,122.49,122.5,122.39,122.4,20868.0,108.4073,108.4161,108.3188,108.3276,20868.0
2017-05-24 10:30:00,122.41,122.52,122.4,122.44,19458.0,108.3365,108.4338,108.3276,108.363,19458.0
2017-05-24 10:35:00,122.44,122.61,122.42,122.58,21969.0,108.363,108.5135,108.3453,108.487,21969.0
2017-05-24 10:40:00,122.55,122.55,122.41,122.43,11690.0,108.4604,108.4604,108.3365,108.3542,11690.0
2017-05-24 10:45:00,122.47,122.51,122.32,122.32,16437.0,108.3896,108.425,108.2568,108.2568,16437.0
2017-05-24 10:50:00,122.35,122.41,122.29,122.36,10377.0,108.2834,108.3365,108.2303,108.2922,10377.0
2017-05-24 10:55:00,122.35,122.43,122.33,122.36,4665.0,108.2834,108.3542,108.2657,108.2922,4665.0
2017-05-24 11:00:00,122.34,122.34,121.96,122.01,55645.0,108.2745,108.2745,107.9382,107.9825,55645.0
2017-05-24 11:05:00,121.99,122.02,121.88,121.88,18290.0,107.9648,107.9913,107.8674,107.8674,18290.0
2017-05-24 11:10:00,121.91,122.02,121.85,122.02,21709.0,107.894,107.9913,107.8409,107.9913,21709.0
2017-05-24 11:15:00,122.02,122.04,121.99,122.02,9753.0,107.9913,108.009,107.9648,107.9913,9753.0
2017-05-24 11:20:00,122.03,122.16,122.02,122.09,14026.0,108.0002,108.1152,107.9913,108.0533,14026.0
2017-05-24 11:25:00,122.08,122.13,122.06,122.12,14417.0,108.0444,108.0887,108.0267,108.0798,14417.0
2017-05-24 11:30:00,122.13,122.14,122.08,122.08,10440.0,108.0887,108.0975,108.0444,108.0444,10440.0
2017-05-24 11:35:00,122.1,122.12,122.02,122.02,13074.0,108.0621,108.0798,107.9913,107.9913,13074.0
2017-05-24 11:40:00,122.02,122.07,121.96,122.05,11358.0,107.9913,108.0356,107.9382,108.0179,11358.0
2017-05-24 11:45:00,122.06,122.09,122.02,122.05,8206.0,108.0267,108.0533,107.9913,108.0179,8206.0
2017-05-24 11:50:00,122.06,122.06,121.92,122.04,9013.0,108.0267,108.0267,107.9028,108.009,9013.0
2017-05-24 11:55:00,122.03,122.08,121.99,122.08,10205.0,108.0002,108.0444,107.9648,108.0444,10205.0
2017-05-24 12:00:00,122.08,122.16,122.05,122.15,7300.0,108.0444,108.1152,108.0179,108.1064,7300.0
2017-05-24 12:05:00,122.15,122.25,122.15,122.24,9883.0,108.1064,108.1949,108.1064,108.186,9883.0
2017-05-24 12:10:00,122.25,122.37,122.23,122.35,10883.0,108.1949,108.3011,108.1772,108.2834,10883.0
2017-05-24 12:15:00,122.35,122.37,122.32,122.33,13012.0,108.2834,108.3011,108.2568,108.2657,13012.0
2017-05-24 12:20:00,122.33,122.38,122.32,122.35,9905.0,108.2657,108.3099,108.2568,108.2834,9905.0
2017-05-24 12:25:00,122.37,122.37,122.33,122.33,6057.0,108.3011,108.3011,108.2657,108.2657,6057.0
2017-05-24 12:30:00,122.33,122.33,122.22,122.22,15410.0,108.2657,108.2657,108.1683,108.1683,15410.0
2017-05-24 12:35:00,122.22,122.23,122.17,122.2,9300.0,108.1683,108.1772,108.1241,108.1506,9300.0
2017-05-24 12:40:00,122.19,122.19,122.04,122.05,14734.0,108.1418,108.1418,108.009,108.0179,14734.0
2017-05-24 12:45:00,122.06,122.06,122.03,122.05,7982.0,108.0267,108.0267,108.0002,108.0179,7982.0
2017-05-24 12:50:00,122.07,122.12,122.04,122.11,4424.0,108.0356,108.0798,108.009,108.071,4424.0
2017-05-24 12:55:00,122.1,122.1,122.06,122.07,5400.0,108.0621,108.0621,108.0267,108.0356,5400.0
2017-05-24 13:00:00,122.08,122.12,122.07,122.09,5864.0,108.0444,108.0798,108.0356,108.0533,5864.0
2017-05-24 13:05:00,122.09,122.17,122.08,122.16,7831.0,108.0533,108.1241,108.0444,108.1152,7831.0
2017-05-24 13:10:00,122.17,122.21,122.16,122.18,4700.0,108.1241,108.1595,108.1152,108.1329,4700.0
2017-05-24 13:15:00,122.2,122.27,122.2,122.2,8725.0,108.1506,108.2126,108.1506,108.1506,8725.0
2017-05-24 13:20:00,122.22,122.23,122.17,122.22,7761.0,108.1683,108.1772,108.1241,108.1683,7761.0
2017-05-24 13:25:00,122.23,122.29,122.09,122.24,24088.0,108.1772,108.2303,108.0533,108.186,24088.0
2017-05-24 13:30:00,122.24,122.31,122.21,122.31,11250.0,108.186,108.248,108.1595,108.248,11250.0
2017-05-24 13:35:00,122.3,122.3,122.27,122.28,13157.0,108.2391,108.2391,108.2126,108.2214,13157.0
2017-05-24 13:40:00,122.28,122.3,122.25,122.28,7210.0,108.2214,108.2391,108.1949,108.2214,7210.0
2017-05-24 13:45:00,122.29,122.44,122.29,122.34,28980.0,108.2303,108.363,108.2303,108.2745,28980.0
2017-05-24 13:50:00,122.35,122.38,122.34,122.34,5440.0,108.2834,108.3099,108.2745,108.2745,5440.0
2017-05-24 13:55:00,122.34,122.43,122.34,122.41,8701.0,108.2745,108.3542,108.2745,108.3365,8701.0
2017-05-24 14:00:00,122.41,122.47,122.27,122.3,22821.0,108.3365,108.3896,108.2126,108.2391,22821.0
2017-05-24 14:05:00,122.32,122.46,122.32,122.44,13520.0,108.2568,108.3807,108.2568,108.363,13520.0
2017-05-24 14:10:00,122.43,122.52,122.36,122.51,10490.0,108.3542,108.4338,108.2922,108.425,10490.0
2017-05-24 14:15:00,122.5,122.55,122.47,122.54,21009.0,108.4161,108.4604,108.3896,108.4516,21009.0
2017-05-24 14:20:00,122.51,122.53,122.39,122.44,15442.0,108.425,108.4427,108.3188,108.363,15442.0
2017-05-24 14:25:00,122.44,122.51,122.44,122.51,13092.0,108.363,108.425,108.363,108.425,13092.0
2017-05-24 14:30:00,122.51,122.52,122.47,122.47,14430.0,108.425,108.4338,108.3896,108.3896,14430.0
2017-05-24 14:35:00,122.48,122.5,122.43,122.45,14511.0,108.3984,108.4161,108.3542,108.3719,14511.0
2017-05-24 14:40:00,122.45,122.46,122.39,122.39,9035.0,108.3719,108.3807,108.3188,108.3188,9035.0
2017-05-24 14:45:00,122.4,122.47,122.4,122.47,8741.0,108.3276,108.3896,108.3276,108.3896,8741.0
2017-05-24 14:50:00,122.46,122.47,122.43,122.46,11289.0,108.3807,108.3896,108.3542,108.3807,11289.0
2017-05-24 14:55:00,122.44,122.5,122.39,122.45,23769.0,108.363,108.4161,108.3188,108.3719,23769.0
2017-05-24 15:00:00,122.45,122.47,122.44,122.46,11046.0,108.3719,108.3896,108.363,108.3807,11046.0
2017-05-24 15:05:00,122.45,122.52,122.43,122.5,26203.0,108.3719,108.4338,108.3542,108.4161,26203.0
2017-05-24 15:10:00,122.49,122.59,122.48,122.59,16399.0,108.4073,108.4958,108.3984,108.4958,16399.0
2017-05-24 15:15:00,122.59,122.65,122.54,122.6,22931.0,108.4958,108.5489,108.4516,108.5047,22931.0
2017-05-24 15:20:00,122.61,122.69,122.59,122.65,15142.0,108.5135,108.5843,108.4958,108.5489,15142.0
2017-05-24 15:25:00,122.65,122.68,122.64,122.65,25687.0,108.5489,108.5755,108.5401,108.5489,25687.0
2017-05-24 15:30:00,122.66,122.74,122.66,122.67,42689.0,108.5578,108.6286,108.5578,108.5666,42689.0
2017-05-24 15:35:00,122.68,122.73,122.68,122.73,34854.0,108.5755,108.6197,108.5755,108.6197,34854.0
2017-05-24 15:40:00,122.72,122.82,122.71,122.71,51523.0,108.6109,108.6994,108.602,108.602,51523.0
2017-05-24 15:45:00,122.7,122.72,122.66,122.66,50221.0,108.5932,108.6109,108.5578,108.5578,50221.0
2017-05-24 15:50:00,122.67,122.74,122.65,122.7,59227.0,108.5666,108.6286,108.5489,108.5932,59227.0
2017-05-24 15:55:00,122.7,122.82,122.69,122.77,131871.0,108.5932,108.6994,108.5843,108.6551,131871.0
2017-05-25 09:30:00,123.0,123.2,122.9,122.97,46795.0,108.8587,109.0357,108.7702,108.8321,46795.0
2017-05-25 09:35:00,122.99,123.23,122.98,123.22,21747.0,108.8498,109.0622,108.841,109.0534,21747.0
2017-05-25 09:40:00,123.16,123.29,123.08,123.12,42578.0,109.0003,109.1153,108.9295,108.9649,42578.0
2017-05-25 09:45:00,123.16,123.39,123.03,123.36,29701.0,109.0003,109.2038,108.8852,109.1773,29701.0
2017-05-25 09:50:00,123.31,123.42,123.26,123.27,9606.0,109.133,109.2304,109.0888,109.0976,9606.0
2017-05-25 09:55:00,123.28,123.43,123.27,123.27,13613.0,109.1065,109.2392,109.0976,109.0976,13613.0
2017-05-25 10:00:00,123.28,123.29,123.01,123.01,13556.0,109.1065,109.1153,108.8675,108.8675,13556.0
2017-05-25 10:05:00,123.08,123.34,123.08,123.2,23605.0,108.9295,109.1596,108.9295,109.0357,23605.0
2017-05-25 10:10:00,123.21,123.35,123.19,123.26,23067.0,109.0445,109.1684,109.0268,109.0888,23067.0
2017-05-25 10:15:00,123.24,123.24,123.04,123.09,15165.0,109.0711,109.0711,108.8941,108.9383,15165.0
2017-05-25 10:20:00,123.1,123.21,123.06,123.12,8323.0,108.9472,109.0445,108.9118,108.9649,8323.0
2017-05-25 10:25:00,123.08,123.18,123.08,123.09,10233.0,108.9295,109.018,108.9295,108.9383,10233.0
2017-05-25 10:30:00,123.1,123.11,123.04,123.04,25471.0,108.9472,108.956,108.8941,108.8941,25471.0
2017-05-25 10:35:00,123.03,123.16,122.98,123.06,25559.0,108.8852,109.0003,108.841,108.9118,25559.0
2017-05-25 10:40:00,123.06,123.11,123.01,123.03,11938.0,108.9118,108.956,108.8675,108.8852,11938.0
2017-05-25 10:45:00,123.05,123.32,123.04,123.28,16543.0,108.9029,109.1419,108.8941,109.1065,16543.0
2017-05-25 10:50:00,123.28,123.41,123.25,123.3,25240.0,109.1065,109.2215,109.0799,109.1242,25240.0
2017-05-25 10:55:00,123.32,123.34,123.22,123.25,13170.0,109.1419,109.1596,109.0534,109.0799,13170.0
2017-05-25 11:00:00,123.26,123.3,123.23,123.23,8004.0,109.0888,109.1242,109.0622,109.0622,8004.0
2017-05-25 11:05:00,123.26,123.36,123.25,123.3,10585.0,109.0888,109.1773,109.0799,109.1242,10585.0
2017-05-25 11:10:00,123.33,123.34,123.12,123.14,9892.0,109.1507,109.1596,108.9649,108.9826,9892.0
2017-05-25 11:15:00,123.15,123.37,123.15,123.16,15558.0,108.9914,109.1861,108.9914,109.0003,15558.0
2017-05-25 11:20:00,123.17,123.22,122.97,123.04,19383.0,109.0091,109.0534,108.8321,108.8941,19383.0
2017-05-25 11:25:00,123.03,123.09,122.94,123.09,27586.0,108.8852,108.9383,108.8056,108.9383,27586.0
2017-05-25 11:30:00,123.09,123.17,123.02,123.02,14254.0,108.9383,109.0091,108.8764,108.8764,14254.0
2017-05-25 11:35:00,123.01,123.01,122.9,122.93,29391.0,108.8675,108.8675,108.7702,108.7967,29391.0
2017-05-25 11:40:00,122.91,122.91,122.75,122.76,35748.0,108.779,108.779,108.6374,108.6463,35748.0
2017-05-25 11:45:00,122.76,122.76,122.65,122.69,15690.0,108.6463,108.6463,108.5489,108.5843,15690.0
2017-05-25 11:50:00,122.68,122.7,122.58,122.64,11687.0,108.5755,108.5932,108.487,108.5401,11687.0
2017-05-25 11:55:00,122.63,122.63,122.54,122.54,13488.0,108.5312,108.5312,108.4516,108.4516,13488.0
2017-05-25 12:00:00,122.54,122.57,122.46,122.47,35812.0,108.4516,108.4781,108.3807,108.3896,35812.0
2017-05-25 12:05:00,122.45,122.45,122.32,122.33,16398.0,108.3719,108.3719,108.2568,108.2657,16398.0
2017-05-25 12:10:00,122.32,122.36,122.13,122.16,23451.0,108.2568,108.2922,108.0887,108.1152,23451.0
2017-05-25 12:15:00,122.16,122.22,122.06,122.22,13321.0,108.1152,108.1683,108.0267,108.1683,13321.0
2017-05-25 12:20:00,122.23,122.51,122.22,122.5,14356.0,108.1772,108.425,108.1683,108.4161,14356.0
2017-05-25 12:25:00,122.48,122.65,122.46,122.57,18476.0,108.3984,108.5489,108.3807,108.4781,18476.0
2017-05-25 12:30:00,122.56,122.67,122.55,122.65,6313.0,108.4693,108.5666,108.4604,108.5489,6313.0
2017-05-25 12:35:00,122.65,122.79,122.65,122.77,14102.0,108.5489,108.6728,108.5489,108.6551,14102.0
2017-05-25 12:40:00,122.76,122.78,122.7,122.7,7948.0,108.6463,108.664,108.5932,108.5932,7948.0
2017-05-25 12:45:00,122.71,122.76,122.68,122.76,7966.0,108.602,108.6463,108.5755,108.6463,7966.0
2017-05-25 12:50:00,122.75,122.76,122.71,122.73,6200.0,108.6374,108.6463,108.602,108.6197,6200.0
2017-05-25 12:55:00,122.7,122.71,122.65,122.7,3800.0,108.5932,108.602,108.5489,108.5932,3800.0
2017-05-25 13:00:00,122.7,122.7,122.64,122.65,7933.0,108.5932,108.5932,108.5401,108.5489,7933.0
2017-05-25 13:05:00,122.66,122.68,122.58,122.58,11681.0,108.5578,108.5755,108.487,108.487,11681.0
2017-05-25 13:10:00,122.58,122.63,122.56,122.6,12069.0,108.487,108.5312,108.4693,108.5047,12069.0
2017-05-25 13:15:00,122.6,122.64,122.54,122.61,12731.0,108.5047,108.5401,108.4516,108.5135,12731.0
2017-05-25 13:20:00,122.61,122.61,122.52,122.52,6480.0,108.5135,108.5135,108.4338,108.4338,6480.0
2017-05-25 13:25:00,122.52,122.54,122.46,122.47,16087.0,108.4338,108.4516,108.3807,108.3896,16087.0
2017-05-25 13:30:00,122.48,122.49,122.35,122.39,7748.0,108.3984,108.4073,108.2834,108.3188,7748.0
2017-05-25 13:35:00,122.4,122.45,122.37,122.37,6454.0,108.3276,108.3719,108.3011,108.3011,6454.0
2017-05-25 13:40:00,122.37,122.48,122.37,122.45,8841.0,108.3011,108.3984,108.3011,108.3719,8841.0
2017-05-25 13:45:00,122.48,122.48,122.35,122.39,9013.0,108.3984,108.3984,108.2834,108.3188,9013.0
2017-05-25 13:50:00,122.38,122.43,122.37,122.43,7065.0,108.3099,108.3542,108.3011,108.3542,7065.0
2017-05-25 13:55:00,122.43,122.44,122.38,122.4,8526.0,108.3542,108.363,108.3099,108.3276,8526.0
2017-05-25 14:00:00,122.41,122.42,122.3,122.36,13001.0,108.3365,108.3453,108.2391,108.2922,13001.0
2017-05-25 14:05:00,122.35,122.42,122.34,122.35,11718.0,108.2834,108.3453,108.2745,108.2834,11718.0
2017-05-25 14:10:00,122.35,122.38,122.33,122.35,10500.0,108.2834,108.3099,108.2657,108.2834,10500.0
2017-05-25 14:15:00,122.35,122.4,122.35,122.39,17499.0,108.2834,108.3276,108.2834,108.3188,17499.0
2017-05-25 14:20:00,122.4,122.53,122.39,122.47,15795.0,108.3276,108.4427,108.3188,108.3896,15795.0
2017-05-25 14:25:00,122.47,122.5,122.39,122.41,10775.0,108.3896,108.4161,108.3188,108.3365,10775.0
2017-05-25 14:30:00,122.43,122.47,122.41,122.45,8602.0,108.3542,108.3896,108.3365,108.3719,8602.0
2017-05-25 14:35:00,122.46,122.51,122.45,122.51,16302.0,108.3807,108.425,108.3719,108.425,16302.0
2017-05-25 14:40:00,122.5,122.51,122.44,122.51,15586.0,108.4161,108.425,108.363,108.425,15586.0
2017-05-25 14:45:00,122.49,122.51,122.42,122.42,23089.0,108.4073,108.425,108.3453,108.3453,23089.0
2017-05-25 14:50:00,122.42,122.48,122.31,122.35,10602.0,108.3453,108.3984,108.248,108.2834,10602.0
2017-05-25 14:55:00,122.36,122.39,122.32,122.32,7002.0,108.2922,108.3188,108.2568,108.2568,7002.0
2017-05-25 15:00:00,122.33,122.51,122.33,122.51,12994.0,108.2657,108.425,108.2657,108.425,12994.0
2017-05-25 15:05:00,122.51,122.51,122.46,122.47,9369.0,108.425,108.425,108.3807,108.3896,9369.0
2017-05-25 15:10:00,122.47,122.51,122.43,122.48,23558.0,108.3896,108.425,108.3542,108.3984,23558.0
2017-05-25 15:15:00,122.49,122.49,122.44,122.44,24111.0,108.4073,108.4073,108.363,108.363,24111.0
2017-05-25 15:20:00,122.43,122.44,122.38,122.44,10918.0,108.3542,108.363,108.3099,108.363,10918.0
2017-05-25 15:25:00,122.43,122.44,122.41,122.41,11897.0,108.3542,108.363,108.3365,108.3365,11897.0
2017-05-25 15:30:00,122.41,122.47,122.4,122.45,14942.0,108.3365,108.3896,108.3276,108.3719,14942.0
2017-05-25 15:35:00,122.46,122.55,122.44,122.55,49427.0,108.3807,108.4604,108.363,108.4604,49427.0
2017-05-25 15:40:00,122.54,122.55,122.45,122.45,28886.0,108.4516,108.4604,108.3719,108.3719,28886.0
2017-05-25 15:45:00,122.43,122.61,122.43,122.61,37824.0,108.3542,108.5135,108.3542,108.5135,37824.0
2017-05-25 15:50:00,122.59,122.59,122.39,122.47,49777.0,108.4958,108.4958,108.3188,108.3896,49777.0
2017-05-25 15:55:00,122.46,122.54,122.36,122.43,79962.0,108.3807,108.4516,108.2922,108.3542,79962.0
2017-05-26 09:30:00,122.8,123.14,122.61,122.88,26636.0,108.6817,108.9826,108.5135,108.7525,26636.0
2017-05-26 09:35:00,122.78,122.84,122.53,122.58,24659.0,108.664,108.7171,108.4427,108.487,24659.0
2017-05-26 09:40:00,122.62,123.0,122.61,122.82,65604.0,108.5224,108.8587,108.5135,108.6994,65604.0
2017-05-26 09:45:00,122.84,123.1,122.55,123.1,27417.0,108.7171,108.9472,108.4604,108.9472,27417.0
2017-05-26 09:50:00,123.1,123.59,123.05,123.3,30596.0,108.9472,109.3808,108.9029,109.1242,30596.0
2017-05-26 09:55:00,123.36,123.38,123.26,123.36,13177.0,109.1773,109.195,109.0888,109.1773,13177.0
2017-05-26 10:00:00,123.36,123.4,123.22,123.33,13828.0,109.1773,109.2127,109.0534,109.1507,13828.0
2017-05-26 10:05:00,123.37,123.42,123.05,123.09,14121.0,109.1861,109.2304,108.9029,108.9383,14121.0
2017-05-26 10:10:00,123.14,123.41,123.12,123.18,17773.0,108.9826,109.2215,108.9649,109.018,17773.0
2017-05-26 10:15:00,123.14,123.19,123.03,123.06,11578.0,108.9826,109.0268,108.8852,108.9118,11578.0
2017-05-26 10:20:00,123.07,123.1,122.95,123.09,8127.0,108.9206,108.9472,108.8144,108.9383,8127.0
2017-05-26 10:25:00,123.09,123.25,123.05,123.16,15263.0,108.9383,109.0799,108.9029,109.0003,15263.0
2017-05-26 10:30:00,123.19,123.31,123.1,123.12,14352.0,109.0268,109.133,108.9472,108.9649,14352.0
2017-05-26 10:35:00,123.15,123.2,123.08,123.17,7227.0,108.9914,109.0357,108.9295,109.0091,7227.0
2017-05-26 10:40:00,123.17,123.24,123.15,123.21,11987.0,109.0091,109.0711,108.9914,109.0445,11987.0
2017-05-26 10:45:00,123.21,123.25,123.15,123.17,11132.0,109.0445,109.0799,108.9914,109.0091,11132.0
2017-05-26 10:50:00,123.16,123.23,123.13,123.23,7782.0,109.0003,109.0622,108.9737,109.0622,7782.0
2017-05-26 10:55:00,123.26,123.26,123.14,123.14,32064.0,109.0888,109.0888,108.9826,108.9826,32064.0
2017-05-26 11:00:00,123.13,123.16,123.1,123.15,8861.0,108.9737,109.0003,108.9472,108.9914,8861.0
2017-05-26 11:05:00,123.15,123.16,123.09,123.13,12399.0,108.9914,109.0003,108.9383,108.9737,12399.0
2017-05-26 11:10:00,123.13,123.15,122.98,123.01,12896.0,108.9737,108.9914,108.841,108.8675,12896.0
2017-05-26 11:15:00,123.0,123.06,122.94,122.97,9365.0,108.8587,108.9118,108.8056,108.8321,9365.0
2017-05-26 11:20:00,122.97,123.02,122.92,122.98,13394.0,108.8321,108.8764,108.7879,108.841,13394.0
2017-05-26 11:25:00,123.01,123.1,123.01,123.06,7604.0,108.8675,108.9472,108.8675,108.9118,7604.0
2017-05-26 11:30:00,123.04,123.12,123.01,123.05,4800.0,108.8941,108.9649,108.8675,108.9029,4800.0
2017-05-26 11:35:00,123.07,123.08,122.92,122.98,6462.0,108.9206,108.9295,108.7879,108.841,6462.0
2017-05-26 11:40:00,122.98,123.01,122.83,122.87,9120.0,108.841,108.8675,108.7082,108.7436,9120.0
2017-05-26 11:45:00,122.9,123.01,122.87,122.9,16082.0,108.7702,108.8675,108.7436,108.7702,16082.0
2017-05-26 11:50:00,122.92,122.92,122.79,122.79,22113.0,108.7879,108.7879,108.6728,108.6728,22113.0
2017-05-26 11:55:00,122.78,122.86,122.74,122.86,5911.0,108.664,108.7348,108.6286,108.7348,5911.0
2017-05-26 12:00:00,122.87,122.93,122.82,122.82,7298.0,108.7436,108.7967,108.6994,108.6994,7298.0
2017-05-26 12:05:00,122.82,122.96,122.82,122.96,5889.0,108.6994,108.8233,108.6994,108.8233,5889.0
2017-05-26 12:10:00,122.96,122.98,122.86,122.9,10264.0,108.8233,108.841,108.7348,108.7702,10264.0
2017-05-26 12:15:00,122.9,122.98,122.9,122.96,5750.0,108.7702,108.841,108.7702,108.8233,5750.0
2017-05-26 12:20:00,122.96,122.97,122.87,122.88,5258.0,108.8233,108.8321,108.7436,108.7525,5258.0
2017-05-26 12:25:00,122.88,122.94,122.88,122.9,5476.0,108.7525,108.8056,108.7525,108.7702,5476.0
2017-05-26 12:30:00,122.9,122.94,122.87,122.9,7027.0,108.7702,108.8056,108.7436,108.7702,7027.0
2017-05-26 12:35:00,122.91,122.96,122.9,122.93,5534.0,108.779,108.8233,108.7702,108.7967,5534.0
2017-05-26 12:40:00,122.97,122.97,122.87,122.93,22145.0,108.8321,108.8321,108.7436,108.7967,22145.0
2017-05-26 12:45:00,122.92,122.98,122.87,122.93,35166.0,108.7879,108.841,108.7436,108.7967,35166.0
2017-05-26 12:50:00,122.95,122.98,122.89,122.92,7654.0,108.8144,108.841,108.7613,108.7879,7654.0
2017-05-26 12:55:00,122.93,122.97,122.9,122.9,5300.0,108.7967,108.8321,108.7702,108.7702,5300.0
2017-05-26 13:00:00,122.9,122.94,122.8,122.8,6974.0,108.7702,108.8056,108.6817,108.6817,6974.0
2017-05-26 13:05:00,122.82,122.85,122.77,122.79,16382.0,108.6994,108.7259,108.6551,108.6728,16382.0
2017-05-26 13:10:00,122.82,122.84,122.81,122.82,4006.0,108.6994,108.7171,108.6905,108.6994,4006.0
2017-05-26 13:15:00,122.82,122.83,122.64,122.67,10445.0,108.6994,108.7082,108.5401,108.5666,10445.0
2017-05-26 13:20:00,122.68,122.68,122.62,122.64,5535.0,108.5755,108.5755,108.5224,108.5401,5535.0
2017-05-26 13:25:00,122.66,122.71,122.65,122.69,9360.0,108.5578,108.602,108.5489,108.5843,9360.0
2017-05-26 13:30:00,122.69,122.83,122.69,122.83,4828.0,108.5843,108.7082,108.5843,108.7082,4828.0
2017-05-26 13:35:00,122.82,122.82,122.77,122.77,4300.0,108.6994,108.6994,108.6551,108.6551,4300.0
2017-05-26 13:40:00,122.77,122.79,122.72,122.74,4000.0,108.6551,108.6728,108.6109,108.6286,4000.0
2017-05-26 13:45:00,122.75,122.75,122.68,122.7,5600.0,108.6374,108.6374,108.5755,108.5932,5600.0
2017-05-26 13:50:00,122.7,122.7,122.63,122.63,196039.0,108.5932,108.5932,108.5312,108.5312,196039.0
2017-05-26 13:55:00,122.63,122.68,122.59,122.59,10300.0,108.5312,108.5755,108.4958,108.4958,10300.0
2017-05-26 14:00:00,122.59,122.6,122.5,122.51,20697.0,108.4958,108.5047,108.4161,108.425,20697.0
2017-05-26 14:05:00,122.51,122.52,122.35,122.45,21553.0,108.425,108.4338,108.2834,108.3719,21553.0
2017-05-26 14:10:00,122.46,122.51,122.46,122.48,5266.0,108.3807,108.425,108.3807,108.3984,5266.0
2017-05-26 14:15:00,122.49,122.54,122.43,122.5,6975.0,108.4073,108.4516,108.3542,108.4161,6975.0
2017-05-26 14:20:00,122.5,122.56,122.48,122.51,5890.0,108.4161,108.4693,108.3984,108.425,5890.0
2017-05-26 14:25:00,122.53,122.53,122.49,122.5,6217.0,108.4427,108.4427,108.4073,108.4161,6217.0
2017-05-26 14:30:00,122.5,122.5,122.44,122.44,9836.0,108.4161,108.4161,108.363,108.363,9836.0
2017-05-26 14:35:00,122.45,122.47,122.41,122.41,11258.0,108.3719,108.3896,108.3365,108.3365,11258.0
2017-05-26 14:40:00,122.43,122.52,122.39,122.48,11587.0,108.3542,108.4338,108.3188,108.3984,11587.0
2017-05-26 14:45:00,122.5,122.5,122.45,122.47,5908.0,108.4161,108.4161,108.3719,108.3896,5908.0
2017-05-26 14:50:00,122.46,122.66,122.45,122.64,14753.0,108.3807,108.5578,108.3719,108.5401,14753.0
2017-05-26 14:55:00,122.65,122.72,122.64,122.71,10074.0,108.5489,108.6109,108.5401,108.602,10074.0
2017-05-26 15:00:00,122.67,122.71,122.65,122.7,11370.0,108.5666,108.602,108.5489,108.5932,11370.0
2017-05-26 15:05:00,122.69,122.7,122.6,122.64,8460.0,108.5843,108.5932,108.5047,108.5401,8460.0
2017-05-26 15:10:00,122.66,122.72,122.64,122.72,10763.0,108.5578,108.6109,108.5401,108.6109,10763.0
2017-05-26 15:15:00,122.72,122.73,122.69,122.71,10195.0,108.6109,108.6197,108.5843,108.602,10195.0
2017-05-26 15:20:00,122.71,122.71,122.67,122.68,11323.0,108.602,108.602,108.5666,108.5755,11323.0
2017-05-26 15:25:00,122.68,122.71,122.65,122.67,16874.0,108.5755,108.602,108.5489,108.5666,16874.0
2017-05-26 15:30:00,122.67,122.69,122.64,122.65,17509.0,108.5666,108.5843,108.5401,108.5489,17509.0
2017-05-26 15:35:00,122.64,122.65,122.59,122.6,17676.0,108.5401,108.5489,108.4958,108.5047,17676.0
2017-05-26 15:40:00,122.6,122.78,122.58,122.78,34409.0,108.5047,108.664,108.487,108.664,34409.0
2017-05-26 15:45:00,122.76,122.83,122.76,122.8,28453.0,108.6463,108.7082,108.6463,108.6817,28453.0
2017-05-26 15:50:00,122.81,122.83,122.77,122.81,32747.0,108.6905,108.7082,108.6551,108.6905,32747.0
2017-05-26 15:55:00,122.81,122.84,122.75,122.77,88660.0,108.6905,108.7171,108.6374,108.6551,88660.0
2017-05-30 09:30:00,122.05,122.63,121.99,122.42,54187.0,108.0179,108.5312,107.9648,108.3453,54187.0
2017-05-30 09:35:00,122.34,122.41,122.25,122.32,14089.0,108.2745,108.3365,108.1949,108.2568,14089.0
2017-05-30 09:40:00,122.28,122.37,122.17,122.35,18743.0,108.2214,108.3011,108.1241,108.2834,18743.0
2017-05-30 09:45:00,122.35,122.46,122.29,122.43,61474.0,108.2834,108.3807,108.2303,108.3542,61474.0
2017-05-30 09:50:00,122.43,122.65,122.43,122.62,31274.0,108.3542,108.5489,108.3542,108.5224,31274.0
2017-05-30 09:55:00,122.61,122.63,122.44,122.45,15995.0,108.5135,108.5312,108.363,108.3719,15995.0
2017-05-30 10:00:00,122.44,122.54,122.32,122.49,28599.0,108.363,108.4516,108.2568,108.4073,28599.0
2017-05-30 10:05:00,122.49,122.54,122.35,122.36,22772.0,108.4073,108.4516,108.2834,108.2922,22772.0
2017-05-30 10:10:00,122.34,122.38,122.12,122.32,46973.0,108.2745,108.3099,108.0798,108.2568,46973.0
2017-05-30 10:15:00,122.3,122.35,122.16,122.33,9912.0,108.2391,108.2834,108.1152,108.2657,9912.0
2017-05-30 10:20:00,122.33,122.5,122.3,122.39,37206.0,108.2657,108.4161,108.2391,108.3188,37206.0
2017-05-30 10:25:00,122.38,122.47,122.24,122.24,23282.0,108.3099,108.3896,108.186,108.186,23282.0
2017-05-30 10:30:00,122.16,122.36,122.16,122.24,20263.0,108.1152,108.2922,108.1152,108.186,20263.0
2017-05-30 10:35:00,122.26,122.44,122.26,122.4,13016.0,108.2037,108.363,108.2037,108.3276,13016.0
2017-05-30 10:40:00,122.4,122.45,122.31,122.33,30149.0,108.3276,108.3719,108.248,108.2657,30149.0
2017-05-30 10:45:00,122.36,122.36,122.2,122.33,12574.0,108.2922,108.2922,108.1506,108.2657,12574.0
2017-05-30 10:50:00,122.36,122.39,122.21,122.25,22264.0,108.2922,108.3188,108.1595,108.1949,22264.0
2017-05-30 10:55:00,122.26,122.26,122.07,122.17,12964.0,108.2037,108.2037,108.0356,108.1241,12964.0
2017-05-30 11:00:00,122.17,122.26,122.0,122.19,270537.0,108.1241,108.2037,107.9736,108.1418,270537.0
2017-05-30 11:05:00,122.18,122.19,122.0,122.06,37606.0,108.1329,108.1418,107.9736,108.0267,37606.0
2017-05-30 11:10:00,122.02,122.08,121.86,121.9,21608.0,107.9913,108.0444,107.8497,107.8851,21608.0
2017-05-30 11:15:00,121.89,121.94,121.88,121.94,21386.0,107.8763,107.9205,107.8674,107.9205,21386.0
2017-05-30 11:20:00,121.94,121.95,121.85,121.93,20501.0,107.9205,107.9294,107.8409,107.9117,20501.0
2017-05-30 11:25:00,121.91,121.95,121.88,121.92,14340.0,107.894,107.9294,107.8674,107.9028,14340.0
2017-05-30 11:30:00,121.92,122.11,121.92,122.08,28556.0,107.9028,108.071,107.9028,108.0444,28556.0
2017-05-30 11:35:00,122.07,122.1,122.03,122.05,19590.0,108.0356,108.0621,108.0002,108.0179,19590.0
2017-05-30 11:40:00,122.07,122.1,122.04,122.08,4755.0,108.0356,108.0621,108.009,108.0444,4755.0
2017-05-30 11:45:00,122.08,122.1,122.06,122.08,21991.0,108.0444,108.0621,108.0267,108.0444,21991.0
2017-05-30 11:50:00,122.1,122.1,122.03,122.05,6976.0,108.0621,108.0621,108.0002,108.0179,6976.0
2017-05-30 11:55:00,122.06,122.23,122.05,122.2,5965.0,108.0267,108.1772,108.0179,108.1506,5965.0
2017-05-30 12:00:00,122.21,122.25,122.14,122.24,12290.0,108.1595,108.1949,108.0975,108.186,12290.0
2017-05-30 12:05:00,122.25,122.25,122.14,122.18,15336.0,108.1949,108.1949,108.0975,108.1329,15336.0
2017-05-30 12:10:00,122.19,122.2,122.15,122.17,5500.0,108.1418,108.1506,108.1064,108.1241,5500.0
2017-05-30 12:15:00,122.18,122.2,122.15,122.17,4906.0,108.1329,108.1506,108.1064,108.1241,4906.0
2017-05-30 12:20:00,122.17,122.2,122.15,122.15,23907.0,108.1241,108.1506,108.1064,108.1064,23907.0
2017-05-30 12:25:00,122.14,122.18,122.13,122.14,5991.0,108.0975,108.1329,108.0887,108.0975,5991.0
2017-05-30 12:30:00,122.15,122.2,122.13,122.17,7125.0,108.1064,108.1506,108.0887,108.1241,7125.0
2017-05-30 12:35:00,122.16,122.26,122.0,122.24,318367.0,108.1152,108.2037,107.9736,108.186,318367.0
2017-05-30 12:40:00,122.25,122.38,122.17,122.17,38298.0,108.1949,108.3099,108.1241,108.1241,38298.0
2017-05-30 12:45:00,122.18,122.23,122.18,122.21,17336.0,108.1329,108.1772,108.1329,108.1595,17336.0
2017-05-30 12:50:00,122.24,122.29,122.19,122.21,7632.0,108.186,108.2303,108.1418,108.1595,7632.0
2017-05-30 12:55:00,122.19,122.28,122.15,122.17,11450.0,108.1418,108.2214,108.1064,108.1241,11450.0
2017-05-30 13:00:00,122.18,122.2,122.11,122.11,9599.0,108.1329,108.1506,108.071,108.071,9599.0
2017-05-30 13:05:00,122.12,122.15,122.09,122.11,7200.0,108.0798,108.1064,108.0533,108.071,7200.0
2017-05-30 13:10:00,122.1,122.12,122.08,122.09,10297.0,108.0621,108.0798,108.0444,108.0533,10297.0
2017-05-30 13:15:00,122.11,122.11,122.02,122.02,7775.0,108.071,108.071,107.9913,107.9913,7775.0
2017-05-30 13:20:00,122.05,122.1,122.02,122.02,8819.0,108.0179,108.0621,107.9913,107.9913,8819.0
2017-05-30 13:25:00,122.01,122.03,121.98,121.98,13026.0,107.9825,108.0002,107.9559,107.9559,13026.0
2017-05-30 13:30:00,122.0,122.04,121.99,122.04,10398.0,107.9736,108.009,107.9648,108.009,10398.0
2017-05-30 13:35:00,122.03,122.03,121.99,122.01,11291.0,108.0002,108.0002,107.9648,107.9825,11291.0
2017-05-30 13:40:00,122.02,122.07,121.99,122.03,13527.0,107.9913,108.0356,107.9648,108.0002,13527.0
2017-05-30 13:45:00,122.03,122.05,121.98,122.01,9624.0,108.0002,108.0179,107.9559,107.9825,9624.0
2017-05-30 13:50:00,122.01,122.02,121.98,122.0,4482.0,107.9825,107.9913,107.9559,107.9736,4482.0
2017-05-30 13:55:00,122.0,122.04,121.95,122.04,86805.0,107.9736,108.009,107.9294,108.009,86805.0
2017-05-30 14:00:00,122.04,122.12,122.02,122.1,14008.0,108.009,108.0798,107.9913,108.0621,14008.0
2017-05-30 14:05:00,122.14,122.15,122.1,122.15,14378.0,108.0975,108.1064,108.0621,108.1064,14378.0
2017-05-30 14:10:00,122.14,122.15,122.08,122.11,15603.0,108.0975,108.1064,108.0444,108.071,15603.0
2017-05-30 14:15:00,122.12,122.19,122.11,122.14,10813.0,108.0798,108.1418,108.071,108.0975,10813.0
2017-05-30 14:20:00,122.14,122.2,122.14,122.16,10546.0,108.0975,108.1506,108.0975,108.1152,10546.0
2017-05-30 14:25:00,122.17,122.17,122.13,122.16,13701.0,108.1241,108.1241,108.0887,108.1152,13701.0
2017-05-30 14:30:00,122.17,122.17,122.12,122.14,6321.0,108.1241,108.1241,108.0798,108.0975,6321.0
2017-05-30 14:35:00,122.15,122.17,122.09,122.17,11098.0,108.1064,108.1241,108.0533,108.1241,11098.0
2017-05-30 14:40:00,122.16,122.18,122.14,122.15,12582.0,108.1152,108.1329,108.0975,108.1064,12582.0
2017-05-30 14:45:00,122.15,122.15,122.12,122.15,22022.0,108.1064,108.1064,108.0798,108.1064,22022.0
2017-05-30 14:50:00,122.14,122.15,122.14,122.14,19088.0,108.0975,108.1064,108.0975,108.0975,19088.0
2017-05-30 14:55:00,122.14,122.15,122.13,122.13,17256.0,108.0975,108.1064,108.0887,108.0887,17256.0
2017-05-30 15:00:00,122.14,122.17,122.11,122.11,49316.0,108.0975,108.1241,108.071,108.071,49316.0
2017-05-30 15:05:00,122.12,122.14,122.09,122.09,9257.0,108.0798,108.0975,108.0533,108.0533,9257.0
2017-05-30 15:10:00,122.09,122.09,122.02,122.05,8895.0,108.0533,108.0533,107.9913,108.0179,8895.0
2017-05-30 15:15:00,122.05,122.05,121.96,121.97,18404.0,108.0179,108.0179,107.9382,107.9471,18404.0
2017-05-30 15:20:00,121.97,122.04,121.96,122.03,602701.0,107.9471,108.009,107.9382,108.0002,602701.0
2017-05-30 15:25:00,122.02,122.26,122.02,122.25,16656.0,107.9913,108.2037,107.9913,108.1949,16656.0
2017-05-30 15:30:00,122.25,122.36,122.24,122.34,25866.0,108.1949,108.2922,108.186,108.2745,25866.0
2017-05-30 15:35:00,122.34,122.44,122.34,122.44,22237.0,108.2745,108.363,108.2745,108.363,22237.0
2017-05-30 15:40:00,122.44,122.45,122.37,122.43,29139.0,108.363,108.3719,108.3011,108.3542,29139.0
2017-05-30 15:45:00,122.42,122.44,122.34,122.37,30931.0,108.3453,108.363,108.2745,108.3011,30931.0
2017-05-30 15:50:00,122.37,122.37,122.24,122.24,35246.0,108.3011,108.3011,108.186,108.186,35246.0
2017-05-30 15:55:00,122.25,122.26,122.2,122.22,84593.0,108.1949,108.2037,108.1506,108.1683,84593.0
2017-05-31 09:30:00,123.05,123.21,122.73,122.82,86163.0,108.9029,109.0445,108.6197,108.6994,86163.0
2017-05-31 09:35:00,122.84,122.89,122.26,122.32,37814.0,108.7171,108.7613,108.2037,108.2568,37814.0
2017-05-31 09:40:00,122.31,122.41,122.27,122.33,40300.0,108.248,108.3365,108.2126,108.2657,40300.0
2017-05-31 09:45:00,122.41,122.41,122.22,122.29,25440.0,108.3365,108.3365,108.1683,108.2303,25440.0
2017-05-31 09:50:00,122.31,122.38,122.28,122.28,34860.0,108.248,108.3099,108.2214,108.2214,34860.0
2017-05-31 09:55:00,122.3,122.43,122.2,122.39,44528.0,108.2391,108.3542,108.1506,108.3188,44528.0
2017-05-31 10:00:00,122.37,122.47,122.35,122.46,51777.0,108.3011,108.3896,108.2834,108.3807,51777.0
2017-05-31 10:05:00,122.45,122.47,122.36,122.4,40658.0,108.3719,108.3896,108.2922,108.3276,40658.0
2017-05-31 10:10:00,122.4,122.62,122.4,122.62,29552.0,108.3276,108.5224,108.3276,108.5224,29552.0
2017-05-31 10:15:00,122.6,122.62,122.4,122.43,25119.0,108.5047,108.5224,108.3276,108.3542,25119.0
2017-05-31 10:20:00,122.42,122.55,122.34,122.45,25461.0,108.3453,108.4604,108.2745,108.3719,25461.0
2017-05-31 10:25:00,122.48,122.58,122.45,122.58,35333.0,108.3984,108.487,108.3719,108.487,35333.0
2017-05-31 10:30:00,122.58,122.81,122.57,122.59,40355.0,108.487,108.6905,108.4781,108.4958,40355.0
2017-05-31 10:35:00,122.58,122.58,122.48,122.49,15191.0,108.487,108.487,108.3984,108.4073,15191.0
2017-05-31 10:40:00,122.52,122.58,122.44,122.54,14945.0,108.4338,108.487,108.363,108.4516,14945.0
2017-05-31 10:45:00,122.53,122.54,122.46,122.48,12221.0,108.4427,108.4516,108.3807,108.3984,12221.0
2017-05-31 10:50:00,122.45,122.59,122.37,122.59,10425.0,108.3719,108.4958,108.3011,108.4958,10425.0
2017-05-31 10:55:00,122.61,122.75,122.56,122.58,27036.0,108.5135,108.6374,108.4693,108.487,27036.0
2017-05-31 11:00:00,122.58,122.63,122.48,122.58,47279.0,108.487,108.5312,108.3984,108.487,47279.0
2017-05-31 11:05:00,122.58,122.62,122.51,122.61,12011.0,108.487,108.5224,108.425,108.5135,12011.0
2017-05-31 11:10:00,122.62,122.62,122.43,122.43,18821.0,108.5224,108.5224,108.3542,108.3542,18821.0
2017-05-31 11:15:00,122.41,122.53,122.4,122.53,11680.0,108.3365,108.4427,108.3276,108.4427,11680.0
2017-05-31 11:20:00,122.54,122.74,122.51,122.69,46668.0,108.4516,108.6286,108.425,108.5843,46668.0
2017-05-31 11:25:00,122.68,122.7,122.53,122.6,23969.0,108.5755,108.5932,108.4427,108.5047,23969.0
2017-05-31 11:30:00,122.61,122.63,122.45,122.47,15193.0,108.5135,108.5312,108.3719,108.3896,15193.0
2017-05-31 11:35:00,122.47,122.58,122.36,122.37,12877.0,108.3896,108.487,108.2922,108.3011,12877.0
2017-05-31 11:40:00,122.37,122.48,122.35,122.44,6785.0,108.3011,108.3984,108.2834,108.363,6785.0
2017-05-31 11:45:00,122.43,122.55,122.39,122.52,9026.0,108.3542,108.4604,108.3188,108.4338,9026.0
2017-05-31 11:50:00,122.53,122.53,122.45,122.48,14290.0,108.4427,108.4427,108.3719,108.3984,14290.0
2017-05-31 11:55:00,122.49,122.5,122.46,122.49,38743.0,108.4073,108.4161,108.3807,108.4073,38743.0
2017-05-31 12:00:00,122.48,122.5,122.46,122.48,18587.0,108.3984,108.4161,108.3807,108.3984,18587.0
2017-05-31 12:05:00,122.49,122.5,122.47,122.49,17161.0,108.4073,108.4161,108.3896,108.4073,17161.0
2017-05-31 12:10:00,122.49,122.5,122.39,122.41,13475.0,108.4073,108.4161,108.3188,108.3365,13475.0
2017-05-31 12:15:00,122.4,122.62,122.4,122.62,10400.0,108.3276,108.5224,108.3276,108.5224,10400.0
2017-05-31 12:20:00,122.63,122.84,122.6,122.84,10814.0,108.5312,108.7171,108.5047,108.7171,10814.0
2017-05-31 12:25:00,122.82,122.84,122.72,122.72,8769.0,108.6994,108.7171,108.6109,108.6109,8769.0
2017-05-31 12:30:00,122.72,122.84,122.69,122.81,6820.0,108.6109,108.7171,108.5843,108.6905,6820.0
2017-05-31 12:35:00,122.83,122.96,122.83,122.85,7822.0,108.7082,108.8233,108.7082,108.7259,7822.0
2017-05-31 12:40:00,122.86,122.9,122.82,122.89,15104.0,108.7348,108.7702,108.6994,108.7613,15104.0
2017-05-31 12:45:00,122.89,122.89,122.76,122.85,6840.0,108.7613,108.7613,108.6463,108.7259,6840.0
2017-05-31 12:50:00,122.86,122.91,122.83,122.86,7019.0,108.7348,108.779,108.7082,108.7348,7019.0
2017-05-31 12:55:00,122.87,122.89,122.75,122.75,9627.0,108.7436,108.7613,108.6374,108.6374,9627.0
2017-05-31 13:00:00,122.76,122.81,122.76,122.81,5274.0,108.6463,108.6905,108.6463,108.6905,5274.0
2017-05-31 13:05:00,122.8,122.8,122.69,122.74,11625.0,108.6817,108.6817,108.5843,108.6286,11625.0
2017-05-31 13:10:00,122.77,122.88,122.75,122.87,6994.0,108.6551,108.7525,108.6374,108.7436,6994.0
2017-05-31 13:15:00,122.89,122.93,122.76,122.78,10934.0,108.7613,108.7967,108.6463,108.664,10934.0
2017-05-31 13:20:00,122.78,122.86,122.77,122.79,5400.0,108.664,108.7348,108.6551,108.6728,5400.0
2017-05-31 13:25:00,122.78,122.87,122.78,122.87,5583.0,108.664,108.7436,108.664,108.7436,5583.0
2017-05-31 13:30:00,122.86,122.89,122.83,122.85,4604.0,108.7348,108.7613,108.7082,108.7259,4604.0
2017-05-31 13:35:00,122.86,122.86,122.74,122.8,6185.0,108.7348,108.7348,108.6286,108.6817,6185.0
2017-05-31 13:40:00,122.81,122.81,122.72,122.72,5911.0,108.6905,108.6905,108.6109,108.6109,5911.0
2017-05-31 13:45:00,122.71,122.76,122.53,122.55,37739.0,108.602,108.6463,108.4427,108.4604,37739.0
2017-05-31 13:50:00,122.55,122.55,122.5,122.54,22306.0,108.4604,108.4604,108.4161,108.4516,22306.0
2017-05-31 13:55:00,122.54,122.54,122.45,122.47,10546.0,108.4516,108.4516,108.3719,108.3896,10546.0
2017-05-31 14:00:00,122.47,122.48,122.4,122.41,9172.0,108.3896,108.3984,108.3276,108.3365,9172.0
2017-05-31 14:05:00,122.45,122.48,122.42,122.46,11417.0,108.3719,108.3984,108.3453,108.3807,11417.0
2017-05-31 14:10:00,122.47,122.47,122.33,122.4,11392.0,108.3896,108.3896,108.2657,108.3276,11392.0
2017-05-31 14:15:00,122.42,122.58,122.42,122.58,9099.0,108.3453,108.487,108.3453,108.487,9099.0
2017-05-31 14:20:00,122.58,122.62,122.51,122.57,13653.0,108.487,108.5224,108.425,108.4781,13653.0
2017-05-31 14:25:00,122.55,122.63,122.47,122.51,17959.0,108.4604,108.5312,108.3896,108.425,17959.0
2017-05-31 14:30:00,122.5,122.5,122.36,122.42,14829.0,108.4161,108.4161,108.2922,108.3453,14829.0
2017-05-31 14:35:00,122.42,122.42,122.35,122.4,11467.0,108.3453,108.3453,108.2834,108.3276,11467.0
2017-05-31 14:40:00,122.4,122.4,122.32,122.32,12452.0,108.3276,108.3276,108.2568,108.2568,12452.0
2017-05-31 14:45:00,122.32,122.36,122.28,122.33,10787.0,108.2568,108.2922,108.2214,108.2657,10787.0
2017-05-31 14:50:00,122.32,122.33,122.23,122.24,17864.0,108.2568,108.2657,108.1772,108.186,17864.0
2017-05-31 14:55:00,122.25,122.25,122.14,122.16,19574.0,108.1949,108.1949,108.0975,108.1152,19574.0
2017-05-31 15:00:00,122.17,122.46,122.16,122.37,13617.0,108.1241,108.3807,108.1152,108.3011,13617.0
2017-05-31 15:05:00,122.37,122.38,122.28,122.28,10352.0,108.3011,108.3099,108.2214,108.2214,10352.0
2017-05-31 15:10:00,122.28,122.29,122.14,122.15,49307.0,108.2214,108.2303,108.0975,108.1064,49307.0
2017-05-31 15:15:00,122.16,122.26,122.11,122.2,43266.0,108.1152,108.2037,108.071,108.1506,43266.0
2017-05-31 15:20:00,122.21,122.38,122.21,122.38,12223.0,108.1595,108.3099,108.1595,108.3099,12223.0
2017-05-31 15:25:00,122.38,122.48,122.38,122.42,15309.0,108.3099,108.3984,108.3099,108.3453,15309.0
2017-05-31 15:30:00,122.43,122.49,122.39,122.42,24724.0,108.3542,108.4073,108.3188,108.3453,24724.0
2017-05-31 15:35:00,122.42,122.48,122.38,122.41,17409.0,108.3453,108.3984,108.3099,108.3365,17409.0
2017-05-31 15:40:00,122.41,122.52,122.38,122.47,24090.0,108.3365,108.4338,108.3099,108.3896,24090.0
2017-05-31 15:45:00,122.45,122.51,122.43,122.47,32838.0,108.3719,108.425,108.3542,108.3896,32838.0
2017-05-31 15:50:00,122.47,122.49,122.4,122.48,37824.0,108.3896,108.4073,108.3276,108.3984,37824.0
2017-05-31 15:55:00,122.48,122.52,122.42,122.43,67230.0,108.3984,108.4338,108.3453,108.3542,67230.0
2017-06-01 09:30:00,125.42,125.5,124.5,124.89,257715.0,111.0004,111.0712,110.1862,110.5314,257715.0
2017-06-01 09:35:00,124.94,125.0,124.12,124.99,130412.0,110.5756,110.6287,109.8499,110.6199,130412.0
2017-06-01 09:40:00,124.96,125.84,124.9,125.61,175633.0,110.5933,111.3721,110.5402,111.1686,175633.0
2017-06-01 09:45:00,125.68,125.68,125.03,125.4,78285.0,111.2305,111.2305,110.6553,110.9827,78285.0
2017-06-01 09:50:00,125.36,125.4,125.09,125.17,51254.0,110.9473,110.9827,110.7084,110.7792,51254.0
2017-06-01 09:55:00,125.14,125.24,124.62,124.7,47771.0,110.7526,110.8411,110.2924,110.3632,47771.0
2017-06-01 10:00:00,124.62,124.89,124.6,124.67,40574.0,110.2924,110.5314,110.2747,110.3367,40574.0
2017-06-01 10:05:00,124.66,124.95,124.55,124.87,63756.0,110.3278,110.5845,110.2305,110.5137,63756.0
2017-06-01 10:10:00,124.88,125.34,124.85,125.28,84842.0,110.5225,110.9296,110.496,110.8765,84842.0
2017-06-01 10:15:00,125.26,125.7,125.22,125.63,74118.0,110.8588,111.2482,110.8234,111.1863,74118.0
2017-06-01 10:20:00,125.63,125.95,125.53,125.62,86403.0,111.1863,111.4695,111.0978,111.1774,86403.0
2017-06-01 10:25:00,125.67,125.69,125.32,125.35,40033.0,111.2217,111.2394,110.9119,110.9385,40033.0
2017-06-01 10:30:00,125.31,125.59,125.19,125.54,43879.0,110.9031,111.1509,110.7969,111.1066,43879.0
2017-06-01 10:35:00,125.53,125.98,125.48,125.51,52951.0,111.0978,111.4961,111.0535,111.0801,52951.0
2017-06-01 10:40:00,125.49,125.56,125.38,125.46,12494.0,111.0624,111.1243,110.965,111.0358,12494.0
2017-06-01 10:45:00,125.42,125.7,125.35,125.55,22336.0,111.0004,111.2482,110.9385,111.1155,22336.0
2017-06-01 10:50:00,125.56,125.79,125.54,125.73,29936.0,111.1243,111.3279,111.1066,111.2748,29936.0
2017-06-01 10:55:00,125.7,125.7,125.42,125.54,34187.0,111.2482,111.2482,111.0004,111.1066,34187.0
2017-06-01 11:00:00,125.56,125.6,125.46,125.47,10206.0,111.1243,111.1597,111.0358,111.0447,10206.0
2017-06-01 11:05:00,125.44,125.6,125.4,125.6,9907.0,111.0181,111.1597,110.9827,111.1597,9907.0
2017-06-01 11:10:00,125.59,125.75,125.57,125.71,43005.0,111.1509,111.2925,111.1332,111.2571,43005.0
2017-06-01 11:15:00,125.75,125.84,125.65,125.76,38775.0,111.2925,111.3721,111.204,111.3013,38775.0
2017-06-01 11:20:00,125.75,125.77,125.25,125.29,17392.0,111.2925,111.3102,110.85,110.8854,17392.0
2017-06-01 11:25:00,125.29,125.34,125.24,125.3,15213.0,110.8854,110.9296,110.8411,110.8942,15213.0
2017-06-01 11:30:00,125.32,125.52,125.3,125.31,70625.0,110.9119,111.0889,110.8942,110.9031,70625.0
2017-06-01 11:35:00,125.31,125.49,125.29,125.4,34760.0,110.9031,111.0624,110.8854,110.9827,34760.0
2017-06-01 11:40:00,125.39,125.4,125.18,125.22,17088.0,110.9739,110.9827,110.788,110.8234,17088.0
2017-06-01 11:45:00,125.24,125.31,125.09,125.23,20840.0,110.8411,110.9031,110.7084,110.8323,20840.0
2017-06-01 11:50:00,125.21,125.41,125.18,125.33,18485.0,110.8146,110.9916,110.788,110.9208,18485.0
2017-06-01 11:55:00,125.37,125.37,125.29,125.31,11771.0,110.9562,110.9562,110.8854,110.9031,11771.0
2017-06-01 12:00:00,125.34,125.4,125.27,125.28,13219.0,110.9296,110.9827,110.8677,110.8765,13219.0
2017-06-01 12:05:00,125.27,125.35,125.25,125.29,18111.0,110.8677,110.9385,110.85,110.8854,18111.0
2017-06-01 12:10:00,125.28,125.29,125.19,125.25,15175.0,110.8765,110.8854,110.7969,110.85,15175.0
2017-06-01 12:15:00,125.25,125.37,125.19,125.37,14793.0,110.85,110.9562,110.7969,110.9562,14793.0
2017-06-01 12:20:00,125.36,125.37,125.14,125.16,26008.0,110.9473,110.9562,110.7526,110.7703,26008.0
2017-06-01 12:25:00,125.16,125.16,125.0,125.01,21165.0,110.7703,110.7703,110.6287,110.6376,21165.0
2017-06-01 12:30:00,125.01,125.09,125.0,125.05,26602.0,110.6376,110.7084,110.6287,110.673,26602.0
2017-06-01 12:35:00,125.06,125.08,125.0,125.08,33383.0,110.6818,110.6995,110.6287,110.6995,33383.0
2017-06-01 12:40:00,125.08,125.1,125.0,125.01,56554.0,110.6995,110.7172,110.6287,110.6376,56554.0
2017-06-01 12:45:00,125.0,125.05,125.0,125.02,34989.0,110.6287,110.673,110.6287,110.6464,34989.0
2017-06-01 12:50:00,125.02,125.02,124.8,124.85,106056.0,110.6464,110.6464,110.4517,110.496,106056.0
2017-06-01 12:55:00,124.85,124.94,124.77,124.82,35872.0,110.496,110.5756,110.4252,110.4694,35872.0
2017-06-01 13:00:00,124.82,124.94,124.82,124.85,18097.0,110.4694,110.5756,110.4694,110.496,18097.0
2017-06-01 13:05:00,124.85,125.21,124.85,125.2,148288.0,110.496,110.8146,110.496,110.8057,148288.0
2017-06-01 13:10:00,125.2,125.29,125.15,125.29,25134.0,110.8057,110.8854,110.7615,110.8854,25134.0
2017-06-01 13:15:00,125.3,125.47,125.3,125.4,28510.0,110.8942,111.0447,110.8942,110.9827,28510.0
2017-06-01 13:20:00,125.38,125.5,125.31,125.37,35351.0,110.965,111.0712,110.9031,110.9562,35351.0
2017-06-01 13:25:00,125.37,125.51,125.37,125.46,29863.0,110.9562,111.0801,110.9562,111.0358,29863.0
2017-06-01 13:30:00,125.46,125.51,125.41,125.5,18413.0,111.0358,111.0801,110.9916,111.0712,18413.0
2017-06-01 13:35:00,125.51,125.51,125.37,125.42,28478.0,111.0801,111.0801,110.9562,111.0004,28478.0
2017-06-01 13:40:00,125.42,125.53,125.41,125.52,29279.0,111.0004,111.0978,110.9916,111.0889,29279.0
2017-06-01 13:45:00,125.53,125.55,125.4,125.41,20528.0,111.0978,111.1155,110.9827,110.9916,20528.0
2017-06-01 13:50:00,125.44,125.5,125.19,125.24,28259.0,111.0181,111.0712,110.7969,110.8411,28259.0
2017-06-01 13:55:00,125.26,125.35,125.16,125.22,25814.0,110.8588,110.9385,110.7703,110.8234,25814.0
2017-06-01 14:00:00,125.22,125.32,125.19,125.27,14092.0,110.8234,110.9119,110.7969,110.8677,14092.0
2017-06-01 14:05:00,125.25,125.32,125.23,125.27,13206.0,110.85,110.9119,110.8323,110.8677,13206.0
2017-06-01 14:10:00,125.29,125.38,125.29,125.3,13008.0,110.8854,110.965,110.8854,110.8942,13008.0
2017-06-01 14:15:00,125.32,125.32,125.2,125.25,24386.0,110.9119,110.9119,110.8057,110.85,24386.0
2017-06-01 14:20:00,125.26,125.35,125.26,125.32,11689.0,110.8588,110.9385,110.8588,110.9119,11689.0
2017-06-01 14:25:00,125.35,125.35,125.22,125.22,17170.0,110.9385,110.9385,110.8234,110.8234,17170.0
2017-06-01 14:30:00,125.21,125.22,125.05,125.08,14914.0,110.8146,110.8234,110.673,110.6995,14914.0
2017-06-01 14:35:00,125.08,125.1,125.0,125.05,21322.0,110.6995,110.7172,110.6287,110.673,21322.0
2017-06-01 14:40:00,125.06,125.21,125.05,125.12,17174.0,110.6818,110.8146,110.673,110.7349,17174.0
2017-06-01 14:45:00,125.09,125.19,125.06,125.16,13095.0,110.7084,110.7969,110.6818,110.7703,13095.0
2017-06-01 14:50:00,125.15,125.16,125.0,125.0,14381.0,110.7615,110.7703,110.6287,110.6287,14381.0
2017-06-01 14:55:00,125.0,125.05,124.97,125.0,25339.0,110.6287,110.673,110.6022,110.6287,25339.0
2017-06-01 15:00:00,124.99,125.06,124.95,124.96,26927.0,110.6199,110.6818,110.5845,110.5933,26927.0
2017-06-01 15:05:00,124.95,125.03,124.87,125.02,36955.0,110.5845,110.6553,110.5137,110.6464,36955.0
2017-06-01 15:10:00,125.02,125.08,124.99,125.02,24369.0,110.6464,110.6995,110.6199,110.6464,24369.0
2017-06-01 15:15:00,125.01,125.08,124.99,125.08,21354.0,110.6376,110.6995,110.6199,110.6995,21354.0
2017-06-01 15:20:00,125.06,125.08,124.99,125.07,19897.0,110.6818,110.6995,110.6199,110.6907,19897.0
2017-06-01 15:25:00,125.07,125.08,124.99,125.0,21421.0,110.6907,110.6995,110.6199,110.6287,21421.0
2017-06-01 15:30:00,125.01,125.09,124.98,125.09,30609.0,110.6376,110.7084,110.611,110.7084,30609.0
2017-06-01 15:35:00,125.08,125.08,124.75,124.77,46123.0,110.6995,110.6995,110.4075,110.4252,46123.0
2017-06-01 15:40:00,124.76,124.88,124.69,124.85,51988.0,110.4163,110.5225,110.3544,110.496,51988.0
2017-06-01 15:45:00,124.84,124.89,124.82,124.84,47393.0,110.4871,110.5314,110.4694,110.4871,47393.0
2017-06-01 15:50:00,124.85,124.94,124.75,124.87,95456.0,110.496,110.5756,110.4075,110.5137,95456.0
2017-06-01 15:55:00,124.86,124.87,124.65,124.72,148161.0,110.5048,110.5137,110.319,110.3809,148161.0
2017-06-02 09:30:00,125.89,126.0,125.5,125.82,85012.0,111.4164,111.5138,111.0712,111.3544,85012.0
2017-06-02 09:35:00,125.82,125.98,125.36,125.44,92687.0,111.3544,111.4961,110.9473,111.0181,92687.0
2017-06-02 09:40:00,125.44,125.68,125.38,125.65,29365.0,111.0181,111.2305,110.965,111.204,29365.0
2017-06-02 09:45:00,125.66,125.74,125.19,125.58,87253.0,111.2128,111.2836,110.7969,111.142,87253.0
2017-06-02 09:50:00,125.56,125.7,125.44,125.64,49313.0,111.1243,111.2482,111.0181,111.1951,49313.0
2017-06-02 09:55:00,125.64,125.7,125.1,125.21,34484.0,111.1951,111.2482,110.7172,110.8146,34484.0
2017-06-02 10:00:00,125.21,125.24,124.91,124.91,68311.0,110.8146,110.8411,110.5491,110.5491,68311.0
2017-06-02 10:05:00,124.9,125.0,124.72,124.98,43945.0,110.5402,110.6287,110.3809,110.611,43945.0
2017-06-02 10:10:00,124.99,125.0,124.51,124.56,45296.0,110.6199,110.6287,110.1951,110.2393,45296.0
2017-06-02 10:15:00,124.58,124.73,124.44,124.69,82800.0,110.257,110.3898,110.1331,110.3544,82800.0
2017-06-02 10:20:00,124.72,124.83,124.66,124.7,25173.0,110.3809,110.4783,110.3278,110.3632,25173.0
2017-06-02 10:25:00,124.76,125.09,124.76,124.96,15205.0,110.4163,110.7084,110.4163,110.5933,15205.0
2017-06-02 10:30:00,124.96,125.09,124.86,125.04,31037.0,110.5933,110.7084,110.5048,110.6641,31037.0
2017-06-02 10:35:00,125.05,125.05,124.64,124.64,28705.0,110.673,110.673,110.3101,110.3101,28705.0
2017-06-02 10:40:00,124.66,124.77,124.6,124.67,18707.0,110.3278,110.4252,110.2747,110.3367,18707.0
2017-06-02 10:45:00,124.69,124.83,124.67,124.76,11442.0,110.3544,110.4783,110.3367,110.4163,11442.0
2017-06-02 10:50:00,124.79,124.9,124.76,124.89,18680.0,110.4429,110.5402,110.4163,110.5314,18680.0
2017-06-02 10:55:00,124.9,125.0,124.83,125.0,11615.0,110.5402,110.6287,110.4783,110.6287,11615.0
2017-06-02 11:00:00,124.98,125.07,124.92,125.03,14718.0,110.611,110.6907,110.5579,110.6553,14718.0
2017-06-02 11:05:00,125.04,125.22,125.04,125.11,16825.0,110.6641,110.8234,110.6641,110.7261,16825.0
2017-06-02 11:10:00,125.12,125.24,125.12,125.19,8531.0,110.7349,110.8411,110.7349,110.7969,8531.0
2017-06-02 11:15:00,125.17,125.32,125.16,125.24,13775.0,110.7792,110.9119,110.7703,110.8411,13775.0
2017-06-02 11:20:00,125.23,125.31,125.18,125.28,13324.0,110.8323,110.9031,110.788,110.8765,13324.0
2017-06-02 11:25:00,125.3,125.38,125.22,125.25,11732.0,110.8942,110.965,110.8234,110.85,11732.0
2017-06-02 11:30:00,125.25,125.34,125.23,125.3,10015.0,110.85,110.9296,110.8323,110.8942,10015.0
2017-06-02 11:35:00,125.28,125.38,125.25,125.36,10104.0,110.8765,110.965,110.85,110.9473,10104.0
2017-06-02 11:40:00,125.4,125.4,125.32,125.39,13941.0,110.9827,110.9827,110.9119,110.9739,13941.0
2017-06-02 11:45:00,125.37,125.37,125.22,125.22,18067.0,110.9562,110.9562,110.8234,110.8234,18067.0
2017-06-02 11:50:00,125.25,125.25,125.13,125.14,61386.0,110.85,110.85,110.7438,110.7526,61386.0
2017-06-02 11:55:00,125.16,125.19,125.07,125.18,8466.0,110.7703,110.7969,110.6907,110.788,8466.0
2017-06-02 12:00:00,125.19,125.27,125.13,125.27,7350.0,110.7969,110.8677,110.7438,110.8677,7350.0
2017-06-02 12:05:00,125.28,125.32,125.25,125.31,10421.0,110.8765,110.9119,110.85,110.9031,10421.0
2017-06-02 12:10:00,125.32,125.45,125.32,125.45,7911.0,110.9119,111.027,110.9119,111.027,7911.0
2017-06-02 12:15:00,125.43,125.45,125.38,125.41,10702.0,111.0093,111.027,110.965,110.9916,10702.0
2017-06-02 12:20:00,125.39,125.5,125.32,125.48,10633.0,110.9739,111.0712,110.9119,111.0535,10633.0
2017-06-02 12:25:00,125.49,125.55,125.41,125.45,34523.0,111.0624,111.1155,110.9916,111.027,34523.0
2017-06-02 12:30:00,125.44,125.44,125.34,125.42,10551.0,111.0181,111.0181,110.9296,111.0004,10551.0
2017-06-02 12:35:00,125.43,125.52,125.42,125.46,41804.0,111.0093,111.0889,111.0004,111.0358,41804.0
2017-06-02 12:40:00,125.46,125.51,125.41,125.41,5729.0,111.0358,111.0801,110.9916,110.9916,5729.0
2017-06-02 12:45:00,125.41,125.52,125.39,125.46,4750.0,110.9916,111.0889,110.9739,111.0358,4750.0
2017-06-02 12:50:00,125.51,125.52,125.38,125.49,8337.0,111.0801,111.0889,110.965,111.0624,8337.0
2017-06-02 12:55:00,125.48,125.54,125.44,125.53,9650.0,111.0535,111.1066,111.0181,111.0978,9650.0
2017-06-02 13:00:00,125.54,125.59,125.48,125.52,7984.0,111.1066,111.1509,111.0535,111.0889,7984.0
2017-06-02 13:05:00,125.48,125.58,125.48,125.54,14982.0,111.0535,111.142,111.0535,111.1066,14982.0
2017-06-02 13:10:00,125.53,125.58,125.51,125.58,7353.0,111.0978,111.142,111.0801,111.142,7353.0
2017-06-02 13:15:00,125.57,125.59,125.49,125.5,15023.0,111.1332,111.1509,111.0624,111.0712,15023.0
2017-06-02 13:20:00,125.52,125.55,125.44,125.45,31310.0,111.0889,111.1155,111.0181,111.027,31310.0
2017-06-02 13:25:00,125.44,125.5,125.41,125.43,11578.0,111.0181,111.0712,110.9916,111.0093,11578.0
2017-06-02 13:30:00,125.42,125.49,125.39,125.47,6773.0,111.0004,111.0624,110.9739,111.0447,6773.0
2017-06-02 13:35:00,125.48,125.5,125.42,125.42,3079.0,111.0535,111.0712,111.0004,111.0004,3079.0
2017-06-02 13:40:00,125.42,125.51,125.39,125.51,8203.0,111.0004,111.0801,110.9739,111.0801,8203.0
2017-06-02 13:45:00,125.51,125.53,125.43,125.47,8559.0,111.0801,111.0978,111.0093,111.0447,8559.0
2017-06-02 13:50:00,125.48,125.51,125.43,125.46,10145.0,111.0535,111.0801,111.0093,111.0358,10145.0
2017-06-02 13:55:00,125.46,125.52,125.46,125.49,10276.0,111.0358,111.0889,111.0358,111.0624,10276.0
2017-06-02 14:00:00,125.48,125.5,125.45,125.49,9120.0,111.0535,111.0712,111.027,111.0624,9120.0
2017-06-02 14:05:00,125.48,125.51,125.44,125.48,14391.0,111.0535,111.0801,111.0181,111.0535,14391.0
2017-06-02 14:10:00,125.49,125.49,125.37,125.44,8270.0,111.0624,111.0624,110.9562,111.0181,8270.0
2017-06-02 14:15:00,125.43,125.48,125.41,125.44,9548.0,111.0093,111.0535,110.9916,111.0181,9548.0
2017-06-02 14:20:00,125.46,125.49,125.42,125.45,6847.0,111.0358,111.0624,111.0004,111.027,6847.0
2017-06-02 14:25:00,125.44,125.44,125.22,125.22,18067.0,111.0181,111.0181,110.8234,110.8234,18067.0
2017-06-02 14:30:00,125.25,125.32,125.23,125.25,23695.0,110.85,110.9119,110.8323,110.85,23695.0
2017-06-02 14:35:00,125.24,125.3,125.16,125.17,19879.0,110.8411,110.8942,110.7703,110.7792,19879.0
2017-06-02 14:40:00,125.18,125.21,125.13,125.18,14626.0,110.788,110.8146,110.7438,110.788,14626.0
2017-06-02 14:45:00,125.19,125.24,125.15,125.15,10672.0,110.7969,110.8411,110.7615,110.7615,10672.0
2017-06-02 14:50:00,125.16,125.17,125.09,125.12,10007.0,110.7703,110.7792,110.7084,110.7349,10007.0
2017-06-02 14:55:00,125.11,125.16,125.06,125.09,14617.0,110.7261,110.7703,110.6818,110.7084,14617.0
2017-06-02 15:00:00,125.1,125.18,125.09,125.15,18952.0,110.7172,110.788,110.7084,110.7615,18952.0
2017-06-02 15:05:00,125.15,125.18,125.1,125.14,13289.0,110.7615,110.788,110.7172,110.7526,13289.0
2017-06-02 15:10:00,125.14,125.14,125.06,125.08,17724.0,110.7526,110.7526,110.6818,110.6995,17724.0
2017-06-02 15:15:00,125.09,125.12,124.96,125.06,20165.0,110.7084,110.7349,110.5933,110.6818,20165.0
2017-06-02 15:20:00,125.06,125.06,124.97,125.02,18140.0,110.6818,110.6818,110.6022,110.6464,18140.0
2017-06-02 15:25:00,125.02,125.12,125.01,125.12,18975.0,110.6464,110.7349,110.6376,110.7349,18975.0
2017-06-02 15:30:00,125.12,125.12,124.97,125.02,41557.0,110.7349,110.7349,110.6022,110.6464,41557.0
2017-06-02 15:35:00,125.02,125.07,124.97,124.99,27914.0,110.6464,110.6907,110.6022,110.6199,27914.0
2017-06-02 15:40:00,124.98,124.98,124.89,124.92,50256.0,110.611,110.611,110.5314,110.5579,50256.0
2017-06-02 15:45:00,124.92,125.04,124.89,124.98,68672.0,110.5579,110.6641,110.5314,110.611,68672.0
2017-06-02 15:50:00,125.0,125.01,124.89,124.91,87014.0,110.6287,110.6376,110.5314,110.5491,87014.0
2017-06-02 15:55:00,124.91,124.93,124.73,124.86,154976.0,110.5491,110.5668,110.3898,110.5048,154976.0
2017-06-05 09:30:00,124.7,124.99,124.63,124.94,61715.0,110.3632,110.6199,110.3013,110.5756,61715.0
2017-06-05 09:35:00,125.0,125.25,124.85,125.15,31434.0,110.6287,110.85,110.496,110.7615,31434.0
2017-06-05 09:40:00,125.2,125.2,124.83,124.91,21377.0,110.8057,110.8057,110.4783,110.5491,21377.0
2017-06-05 09:45:00,124.91,125.22,124.91,125.22,25379.0,110.5491,110.8234,110.5491,110.8234,25379.0
2017-06-05 09:50:00,125.22,125.8,125.22,125.8,42292.0,110.8234,111.3367,110.8234,111.3367,42292.0
2017-06-05 09:55:00,125.8,126.44,125.8,126.19,73674.0,111.3367,111.9032,111.3367,111.6819,73674.0
2017-06-05 10:00:00,126.16,126.43,126.04,126.07,41255.0,111.6554,111.8943,111.5492,111.5757,41255.0
2017-06-05 10:05:00,126.09,126.25,126.09,126.18,92542.0,111.5934,111.735,111.5934,111.6731,92542.0
2017-06-05 10:10:00,126.18,126.2,125.81,125.84,18923.0,111.6731,111.6908,111.3456,111.3721,18923.0
2017-06-05 10:15:00,125.86,125.86,125.62,125.63,21310.0,111.3898,111.3898,111.1774,111.1863,21310.0
2017-06-05 10:20:00,125.59,125.68,125.49,125.64,19129.0,111.1509,111.2305,111.0624,111.1951,19129.0
2017-06-05 10:25:00,125.64,125.66,125.52,125.53,32358.0,111.1951,111.2128,111.0889,111.0978,32358.0
2017-06-05 10:30:00,125.5,125.63,125.46,125.6,21490.0,111.0712,111.1863,111.0358,111.1597,21490.0
2017-06-05 10:35:00,125.58,125.66,125.17,125.25,24883.0,111.142,111.2128,110.7792,110.85,24883.0
2017-06-05 10:40:00,125.28,125.57,125.27,125.53,10527.0,110.8765,111.1332,110.8677,111.0978,10527.0
2017-06-05 10:45:00,125.53,125.62,125.43,125.55,9108.0,111.0978,111.1774,111.0093,111.1155,9108.0
2017-06-05 10:50:00,125.55,125.55,125.45,125.54,5710.0,111.1155,111.1155,111.027,111.1066,5710.0
2017-06-05 10:55:00,125.56,125.8,125.54,125.79,19050.0,111.1243,111.3367,111.1066,111.3279,19050.0
2017-06-05 11:00:00,125.79,125.8,125.61,125.71,24819.0,111.3279,111.3367,111.1686,111.2571,24819.0
2017-06-05 11:05:00,125.66,125.71,125.64,125.65,9406.0,111.2128,111.2571,111.1951,111.204,9406.0
2017-06-05 11:10:00,125.65,125.75,125.63,125.68,24465.0,111.204,111.2925,111.1863,111.2305,24465.0
2017-06-05 11:15:00,125.65,125.66,125.56,125.63,15100.0,111.204,111.2128,111.1243,111.1863,15100.0
2017-06-05 11:20:00,125.65,125.74,125.65,125.68,15247.0,111.204,111.2836,111.204,111.2305,15247.0
2017-06-05 11:25:00,125.69,125.69,125.59,125.62,10772.0,111.2394,111.2394,111.1509,111.1774,10772.0
2017-06-05 11:30:00,125.61,125.66,125.48,125.51,10230.0,111.1686,111.2128,111.0535,111.0801,10230.0
2017-06-05 11:35:00,125.5,125.59,125.5,125.59,14552.0,111.0712,111.1509,111.0712,111.1509,14552.0
2017-06-05 11:40:00,125.58,125.67,125.53,125.53,33965.0,111.142,111.2217,111.0978,111.0978,33965.0
2017-06-05 11:45:00,125.53,125.59,125.48,125.57,12645.0,111.0978,111.1509,111.0535,111.1332,12645.0
2017-06-05 11:50:00,125.58,125.6,125.53,125.59,7783.0,111.142,111.1597,111.0978,111.1509,7783.0
2017-06-05 11:55:00,125.59,125.78,125.58,125.78,9642.0,111.1509,111.319,111.142,111.319,9642.0
2017-06-05 12:00:00,125.76,125.87,125.74,125.84,7348.0,111.3013,111.3987,111.2836,111.3721,7348.0
2017-06-05 12:05:00,125.89,125.93,125.79,125.81,15574.0,111.4164,111.4518,111.3279,111.3456,15574.0
2017-06-05 12:10:00,125.79,125.84,125.68,125.68,11304.0,111.3279,111.3721,111.2305,111.2305,11304.0
2017-06-05 12:15:00,125.71,125.71,125.55,125.6,11962.0,111.2571,111.2571,111.1155,111.1597,11962.0
2017-06-05 12:20:00,125.61,125.66,125.54,125.63,14738.0,111.1686,111.2128,111.1066,111.1863,14738.0
2017-06-05 12:25:00,125.63,125.7,125.61,125.67,14097.0,111.1863,111.2482,111.1686,111.2217,14097.0
2017-06-05 12:30:00,125.7,125.74,125.68,125.7,5980.0,111.2482,111.2836,111.2305,111.2482,5980.0
2017-06-05 12:35:00,125.72,125.77,125.7,125.71,3627.0,111.2659,111.3102,111.2482,111.2571,3627.0
2017-06-05 12:40:00,125.72,125.75,125.67,125.7,11162.0,111.2659,111.2925,111.2217,111.2482,11162.0
2017-06-05 12:45:00,125.7,125.71,125.64,125.66,5643.0,111.2482,111.2571,111.1951,111.2128,5643.0
2017-06-05 12:50:00,125.65,125.7,125.6,125.64,13575.0,111.204,111.2482,111.1597,111.1951,13575.0
2017-06-05 12:55:00,125.65,125.68,125.62,125.62,7351.0,111.204,111.2305,111.1774,111.1774,7351.0
2017-06-05 13:00:00,125.63,125.64,125.56,125.57,22674.0,111.1863,111.1951,111.1243,111.1332,22674.0
2017-06-05 13:05:00,125.57,125.65,125.53,125.59,45827.0,111.1332,111.204,111.0978,111.1509,45827.0
2017-06-05 13:10:00,125.56,125.73,125.55,125.68,27731.0,111.1243,111.2748,111.1155,111.2305,27731.0
2017-06-05 13:15:00,125.67,125.76,125.65,125.76,10693.0,111.2217,111.3013,111.204,111.3013,10693.0
2017-06-05 13:20:00,125.75,125.82,125.7,125.81,3416.0,111.2925,111.3544,111.2482,111.3456,3416.0
2017-06-05 13:25:00,125.81,125.92,125.78,125.82,37765.0,111.3456,111.443,111.319,111.3544,37765.0
2017-06-05 13:30:00,125.81,125.87,125.7,125.82,32656.0,111.3456,111.3987,111.2482,111.3544,32656.0
2017-06-05 13:35:00,125.83,125.85,125.62,125.63,41414.0,111.3633,111.381,111.1774,111.1863,41414.0
2017-06-05 13:40:00,125.63,125.73,125.63,125.67,6750.0,111.1863,111.2748,111.1863,111.2217,6750.0
2017-06-05 13:45:00,125.69,125.71,125.6,125.63,15595.0,111.2394,111.2571,111.1597,111.1863,15595.0
2017-06-05 13:50:00,125.61,125.77,125.61,125.69,5964.0,111.1686,111.3102,111.1686,111.2394,5964.0
2017-06-05 13:55:00,125.7,125.7,125.62,125.64,7301.0,111.2482,111.2482,111.1774,111.1951,7301.0
2017-06-05 14:00:00,125.62,125.76,125.62,125.76,4218.0,111.1774,111.3013,111.1774,111.3013,4218.0
2017-06-05 14:05:00,125.76,125.79,125.73,125.77,6631.0,111.3013,111.3279,111.2748,111.3102,6631.0
2017-06-05 14:10:00,125.77,125.81,125.73,125.81,7382.0,111.3102,111.3456,111.2748,111.3456,7382.0
2017-06-05 14:15:00,125.77,125.89,125.76,125.89,6326.0,111.3102,111.4164,111.3013,111.4164,6326.0
2017-06-05 14:20:00,125.88,125.89,125.84,125.87,7550.0,111.4075,111.4164,111.3721,111.3987,7550.0
2017-06-05 14:25:00,125.89,125.9,125.83,125.86,10207.0,111.4164,111.4253,111.3633,111.3898,10207.0
2017-06-05 14:30:00,125.84,125.88,125.8,125.81,11434.0,111.3721,111.4075,111.3367,111.3456,11434.0
2017-06-05 14:35:00,125.82,125.86,125.76,125.78,41827.0,111.3544,111.3898,111.3013,111.319,41827.0
2017-06-05 14:40:00,125.77,125.82,125.73,125.76,19873.0,111.3102,111.3544,111.2748,111.3013,19873.0
2017-06-05 14:45:00,125.75,125.75,125.66,125.69,11470.0,111.2925,111.2925,111.2128,111.2394,11470.0
2017-06-05 14:50:00,125.7,125.79,125.69,125.76,11852.0,111.2482,111.3279,111.2394,111.3013,11852.0
2017-06-05 14:55:00,125.77,125.77,125.62,125.63,9900.0,111.3102,111.3102,111.1774,111.1863,9900.0
2017-06-05 15:00:00,125.62,125.73,125.56,125.57,12767.0,111.1774,111.2748,111.1243,111.1332,12767.0
2017-06-05 15:05:00,125.57,125.65,125.55,125.61,18194.0,111.1332,111.204,111.1155,111.1686,18194.0
2017-06-05 15:10:00,125.58,125.63,125.51,125.51,12642.0,111.142,111.1863,111.0801,111.0801,12642.0
2017-06-05 15:15:00,125.52,125.53,125.41,125.47,17723.0,111.0889,111.0978,110.9916,111.0447,17723.0
2017-06-05 15:20:00,125.48,125.51,125.44,125.46,10513.0,111.0535,111.0801,111.0181,111.0358,10513.0
2017-06-05 15:25:00,125.48,125.51,125.44,125.5,10957.0,111.0535,111.0801,111.0181,111.0712,10957.0
2017-06-05 15:30:00,125.49,125.51,125.4,125.47,23431.0,111.0624,111.0801,110.9827,111.0447,23431.0
2017-06-05 15:35:00,125.46,125.54,125.41,125.46,23078.0,111.0358,111.1066,110.9916,111.0358,23078.0
2017-06-05 15:40:00,125.44,125.49,125.37,125.48,24428.0,111.0181,111.0624,110.9562,111.0535,24428.0
2017-06-05 15:45:00,125.47,125.5,125.36,125.44,37484.0,111.0447,111.0712,110.9473,111.0181,37484.0
2017-06-05 15:50:00,125.44,125.44,125.35,125.4,46073.0,111.0181,111.0181,110.9385,110.9827,46073.0
2017-06-05 15:55:00,125.4,125.42,125.29,125.33,110110.0,110.9827,111.0004,110.8854,110.9208,110110.0
2017-06-06 09:30:00,124.8,124.96,124.65,124.76,44015.0,110.4517,110.5933,110.319,110.4163,44015.0
2017-06-06 09:35:00,124.73,124.94,124.64,124.84,26729.0,110.3898,110.5756,110.3101,110.4871,26729.0
2017-06-06 09:40:00,124.84,125.21,124.81,125.21,8842.0,110.4871,110.8146,110.4606,110.8146,8842.0
2017-06-06 09:45:00,125.25,125.28,125.16,125.24,8865.0,110.85,110.8765,110.7703,110.8411,8865.0
2017-06-06 09:50:00,125.3,125.37,125.26,125.31,15321.0,110.8942,110.9562,110.8588,110.9031,15321.0
2017-06-06 09:55:00,125.34,125.39,125.31,125.34,54311.0,110.9296,110.9739,110.9031,110.9296,54311.0
2017-06-06 10:00:00,125.36,125.43,125.3,125.38,14832.0,110.9473,111.0093,110.8942,110.965,14832.0
2017-06-06 10:05:00,125.4,125.45,125.22,125.27,25936.0,110.9827,111.027,110.8234,110.8677,25936.0
2017-06-06 10:10:00,125.32,125.48,125.3,125.44,6504.0,110.9119,111.0535,110.8942,111.0181,6504.0
2017-06-06 10:15:00,125.48,125.53,125.44,125.44,12240.0,111.0535,111.0978,111.0181,111.0181,12240.0
2017-06-06 10:20:00,125.44,125.48,125.38,125.44,4381.0,111.0181,111.0535,110.965,111.0181,4381.0
2017-06-06 10:25:00,125.46,125.62,125.46,125.51,10385.0,111.0358,111.1774,111.0358,111.0801,10385.0
2017-06-06 10:30:00,125.58,125.66,125.48,125.51,10282.0,111.142,111.2128,111.0535,111.0801,10282.0
2017-06-06 10:35:00,125.52,125.6,125.46,125.47,3135.0,111.0889,111.1597,111.0358,111.0447,3135.0
2017-06-06 10:40:00,125.43,125.48,125.42,125.47,9563.0,111.0093,111.0535,111.0004,111.0447,9563.0
2017-06-06 10:45:00,125.46,125.47,125.39,125.44,11888.0,111.0358,111.0447,110.9739,111.0181,11888.0
2017-06-06 10:50:00,125.49,125.63,125.48,125.51,23639.0,111.0624,111.1863,111.0535,111.0801,23639.0
2017-06-06 10:55:00,125.55,125.6,125.48,125.58,10899.0,111.1155,111.1597,111.0535,111.142,10899.0
2017-06-06 11:00:00,125.54,125.62,125.54,125.6,12958.0,111.1066,111.1774,111.1066,111.1597,12958.0
2017-06-06 11:05:00,125.59,125.61,125.45,125.61,6576.0,111.1509,111.1686,111.027,111.1686,6576.0
2017-06-06 11:10:00,125.61,125.67,125.58,125.65,6945.0,111.1686,111.2217,111.142,111.204,6945.0
2017-06-06 11:15:00,125.65,125.69,125.53,125.55,5162.0,111.204,111.2394,111.0978,111.1155,5162.0
2017-06-06 11:20:00,125.6,125.64,125.51,125.61,9781.0,111.1597,111.1951,111.0801,111.1686,9781.0
2017-06-06 11:25:00,125.59,125.62,125.53,125.6,4614.0,111.1509,111.1774,111.0978,111.1597,4614.0
2017-06-06 11:30:00,125.58,125.62,125.52,125.6,9237.0,111.142,111.1774,111.0889,111.1597,9237.0
2017-06-06 11:35:00,125.58,125.59,125.52,125.56,7999.0,111.142,111.1509,111.0889,111.1243,7999.0
2017-06-06 11:40:00,125.57,125.68,125.49,125.49,6762.0,111.1332,111.2305,111.0624,111.0624,6762.0
2017-06-06 11:45:00,125.48,125.61,125.48,125.58,10703.0,111.0535,111.1686,111.0535,111.142,10703.0
2017-06-06 11:50:00,125.59,125.6,125.54,125.56,17066.0,111.1509,111.1597,111.1066,111.1243,17066.0
2017-06-06 11:55:00,125.56,125.61,125.48,125.51,11523.0,111.1243,111.1686,111.0535,111.0801,11523.0
2017-06-06 12:00:00,125.5,125.56,125.5,125.55,11953.0,111.0712,111.1243,111.0712,111.1155,11953.0
2017-06-06 12:05:00,125.54,125.67,125.54,125.63,8719.0,111.1066,111.2217,111.1066,111.1863,8719.0
2017-06-06 12:10:00,125.61,125.68,125.55,125.57,7141.0,111.1686,111.2305,111.1155,111.1332,7141.0
2017-06-06 12:15:00,125.61,125.72,125.58,125.72,10545.0,111.1686,111.2659,111.142,111.2659,10545.0
2017-06-06 12:20:00,125.73,125.75,125.68,125.75,5400.0,111.2748,111.2925,111.2305,111.2925,5400.0
2017-06-06 12:25:00,125.74,125.74,125.64,125.69,10546.0,111.2836,111.2836,111.1951,111.2394,10546.0
2017-06-06 12:30:00,125.71,125.75,125.67,125.71,4727.0,111.2571,111.2925,111.2217,111.2571,4727.0
2017-06-06 12:35:00,125.74,125.75,125.51,125.52,114117.0,111.2836,111.2925,111.0801,111.0889,114117.0
2017-06-06 12:40:00,125.53,125.58,125.5,125.58,11468.0,111.0978,111.142,111.0712,111.142,11468.0
2017-06-06 12:45:00,125.56,125.61,125.52,125.57,27459.0,111.1243,111.1686,111.0889,111.1332,27459.0
2017-06-06 12:50:00,125.58,125.58,125.5,125.5,6268.0,111.142,111.142,111.0712,111.0712,6268.0
2017-06-06 12:55:00,125.51,125.51,125.37,125.38,27367.0,111.0801,111.0801,110.9562,110.965,27367.0
2017-06-06 13:00:00,125.38,125.39,125.29,125.31,39521.0,110.965,110.9739,110.8854,110.9031,39521.0
2017-06-06 13:05:00,125.32,125.39,125.31,125.38,23151.0,110.9119,110.9739,110.9031,110.965,23151.0
2017-06-06 13:10:00,125.38,125.39,125.32,125.33,22760.0,110.965,110.9739,110.9119,110.9208,22760.0
2017-06-06 13:15:00,125.33,125.39,125.24,125.25,37348.0,110.9208,110.9739,110.8411,110.85,37348.0
2017-06-06 13:20:00,125.25,125.25,125.11,125.11,18304.0,110.85,110.85,110.7261,110.7261,18304.0
2017-06-06 13:25:00,125.12,125.21,125.11,125.16,6092.0,110.7349,110.8146,110.7261,110.7703,6092.0
2017-06-06 13:30:00,125.16,125.16,125.03,125.03,10737.0,110.7703,110.7703,110.6553,110.6553,10737.0
2017-06-06 13:35:00,125.06,125.08,125.02,125.06,6327.0,110.6818,110.6995,110.6464,110.6818,6327.0
2017-06-06 13:40:00,125.03,125.1,125.03,125.07,14256.0,110.6553,110.7172,110.6553,110.6907,14256.0
2017-06-06 13:45:00,125.08,125.09,125.06,125.07,9125.0,110.6995,110.7084,110.6818,110.6907,9125.0
2017-06-06 13:50:00,125.05,125.06,124.99,125.03,11842.0,110.673,110.6818,110.6199,110.6553,11842.0
2017-06-06 13:55:00,125.0,125.05,124.99,125.02,12397.0,110.6287,110.673,110.6199,110.6464,12397.0
2017-06-06 14:00:00,125.03,125.21,125.02,125.2,9799.0,110.6553,110.8146,110.6464,110.8057,9799.0
2017-06-06 14:05:00,125.2,125.2,125.13,125.14,20483.0,110.8057,110.8057,110.7438,110.7526,20483.0
2017-06-06 14:10:00,125.13,125.13,125.0,125.05,7247.0,110.7438,110.7438,110.6287,110.673,7247.0
2017-06-06 14:15:00,125.05,125.05,125.0,125.03,6746.0,110.673,110.673,110.6287,110.6553,6746.0
2017-06-06 14:20:00,125.03,125.03,124.95,124.95,6495.0,110.6553,110.6553,110.5845,110.5845,6495.0
2017-06-06 14:25:00,124.96,125.0,124.95,124.99,7152.0,110.5933,110.6287,110.5845,110.6199,7152.0
2017-06-06 14:30:00,124.96,124.99,124.94,124.99,11940.0,110.5933,110.6199,110.5756,110.6199,11940.0
2017-06-06 14:35:00,125.0,125.03,124.95,124.97,11343.0,110.6287,110.6553,110.5845,110.6022,11343.0
2017-06-06 14:40:00,124.98,125.08,124.98,125.07,10035.0,110.611,110.6995,110.611,110.6907,10035.0
2017-06-06 14:45:00,125.08,125.08,124.99,125.01,9310.0,110.6995,110.6995,110.6199,110.6376,9310.0
2017-06-06 14:50:00,125.01,125.07,125.0,125.02,8274.0,110.6376,110.6907,110.6287,110.6464,8274.0
2017-06-06 14:55:00,125.03,125.05,124.97,125.01,10823.0,110.6553,110.673,110.6022,110.6376,10823.0
2017-06-06 15:00:00,125.01,125.05,125.0,125.05,13298.0,110.6376,110.673,110.6287,110.673,13298.0
2017-06-06 15:05:00,125.06,125.09,125.0,125.04,13345.0,110.6818,110.7084,110.6287,110.6641,13345.0
2017-06-06 15:10:00,125.03,125.03,124.95,124.99,10651.0,110.6553,110.6553,110.5845,110.6199,10651.0
2017-06-06 15:15:00,125.0,125.0,124.95,124.99,14168.0,110.6287,110.6287,110.5845,110.6199,14168.0
2017-06-06 15:20:00,125.0,125.09,124.99,125.05,14724.0,110.6287,110.7084,110.6199,110.673,14724.0
2017-06-06 15:25:00,125.05,125.12,125.05,125.08,9174.0,110.673,110.7349,110.673,110.6995,9174.0
2017-06-06 15:30:00,125.08,125.08,124.9,124.96,29415.0,110.6995,110.6995,110.5402,110.5933,29415.0
2017-06-06 15:35:00,124.94,125.0,124.92,124.94,17763.0,110.5756,110.6287,110.5579,110.5756,17763.0
2017-06-06 15:40:00,124.93,124.96,124.87,124.89,18993.0,110.5668,110.5933,110.5137,110.5314,18993.0
2017-06-06 15:45:00,124.87,124.91,124.84,124.86,19072.0,110.5137,110.5491,110.4871,110.5048,19072.0
2017-06-06 15:50:00,124.88,124.95,124.84,124.86,31304.0,110.5225,110.5845,110.4871,110.5048,31304.0
2017-06-06 15:55:00,124.86,125.05,124.85,125.02,94215.0,110.5048,110.673,110.496,110.6464,94215.0
2017-06-07 09:30:00,125.05,125.21,125.01,125.13,37216.0,110.673,110.8146,110.6376,110.7438,37216.0
2017-06-07 09:35:00,125.12,125.24,125.02,125.22,16833.0,110.7349,110.8411,110.6464,110.8234,16833.0
2017-06-07 09:40:00,125.18,125.27,125.1,125.18,9725.0,110.788,110.8677,110.7172,110.788,9725.0
2017-06-07 09:45:00,125.16,125.2,125.04,125.18,11157.0,110.7703,110.8057,110.6641,110.788,11157.0
2017-06-07 09:50:00,125.14,125.27,125.12,125.24,18175.0,110.7526,110.8677,110.7349,110.8411,18175.0
2017-06-07 09:55:00,125.26,125.31,125.11,125.17,15202.0,110.8588,110.9031,110.7261,110.7792,15202.0
2017-06-07 10:00:00,125.17,125.18,125.08,125.15,13237.0,110.7792,110.788,110.6995,110.7615,13237.0
2017-06-07 10:05:00,125.17,125.46,125.14,125.46,19514.0,110.7792,111.0358,110.7526,111.0358,19514.0
2017-06-07 10:10:00,125.47,125.58,125.34,125.35,18727.0,111.0447,111.142,110.9296,110.9385,18727.0
2017-06-07 10:15:00,125.32,125.38,125.3,125.32,8072.0,110.9119,110.965,110.8942,110.9119,8072.0
2017-06-07 10:20:00,125.29,125.43,125.29,125.43,15899.0,110.8854,111.0093,110.8854,111.0093,15899.0
2017-06-07 10:25:00,125.43,125.45,125.31,125.33,16566.0,111.0093,111.027,110.9031,110.9208,16566.0
2017-06-07 10:30:00,125.34,125.34,125.2,125.29,23877.0,110.9296,110.9296,110.8057,110.8854,23877.0
2017-06-07 10:35:00,125.28,125.28,125.11,125.15,8550.0,110.8765,110.8765,110.7261,110.7615,8550.0
2017-06-07 10:40:00,125.13,125.13,124.94,124.98,19019.0,110.7438,110.7438,110.5756,110.611,19019.0
2017-06-07 10:45:00,124.98,125.01,124.9,124.95,19044.0,110.611,110.6376,110.5402,110.5845,19044.0
2017-06-07 10:50:00,124.95,125.19,124.91,125.18,40032.0,110.5845,110.7969,110.5491,110.788,40032.0
2017-06-07 10:55:00,125.17,125.17,125.06,125.06,4754.0,110.7792,110.7792,110.6818,110.6818,4754.0
2017-06-07 11:00:00,125.06,125.06,124.88,124.9,9450.0,110.6818,110.6818,110.5225,110.5402,9450.0
2017-06-07 11:05:00,124.91,124.95,124.79,124.94,14802.0,110.5491,110.5845,110.4429,110.5756,14802.0
2017-06-07 11:10:00,124.95,125.05,124.86,125.03,20792.0,110.5845,110.673,110.5048,110.6553,20792.0
2017-06-07 11:15:00,125.03,125.08,125.02,125.05,4900.0,110.6553,110.6995,110.6464,110.673,4900.0
2017-06-07 11:20:00,125.06,125.15,125.06,125.12,6858.0,110.6818,110.7615,110.6818,110.7349,6858.0
2017-06-07 11:25:00,125.12,125.12,124.93,124.93,7490.0,110.7349,110.7349,110.5668,110.5668,7490.0
2017-06-07 11:30:00,124.93,124.94,124.81,124.84,8165.0,110.5668,110.5756,110.4606,110.4871,8165.0
2017-06-07 11:35:00,124.84,124.97,124.84,124.89,7650.0,110.4871,110.6022,110.4871,110.5314,7650.0
2017-06-07 11:40:00,124.89,125.03,124.86,124.91,23298.0,110.5314,110.6553,110.5048,110.5491,23298.0
2017-06-07 11:45:00,124.94,125.02,124.93,124.98,5747.0,110.5756,110.6464,110.5668,110.611,5747.0
2017-06-07 11:50:00,125.0,125.15,124.98,125.04,20858.0,110.6287,110.7615,110.611,110.6641,20858.0
2017-06-07 11:55:00,125.06,125.26,125.05,125.26,15739.0,110.6818,110.8588,110.673,110.8588,15739.0
2017-06-07 12:00:00,125.25,125.27,125.07,125.12,14950.0,110.85,110.8677,110.6907,110.7349,14950.0
2017-06-07 12:05:00,125.12,125.25,125.12,125.19,23250.0,110.7349,110.85,110.7349,110.7969,23250.0
2017-06-07 12:10:00,125.19,125.29,125.19,125.25,8247.0,110.7969,110.8854,110.7969,110.85,8247.0
2017-06-07 12:15:00,125.25,125.34,125.22,125.32,5097.0,110.85,110.9296,110.8234,110.9119,5097.0
2017-06-07 12:20:00,125.31,125.45,125.29,125.41,34367.0,110.9031,111.027,110.8854,110.9916,34367.0
2017-06-07 12:25:00,125.42,125.44,125.22,125.23,6937.0,111.0004,111.0181,110.8234,110.8323,6937.0
2017-06-07 12:30:00,125.23,125.25,125.15,125.15,5661.0,110.8323,110.85,110.7615,110.7615,5661.0
2017-06-07 12:35:00,125.17,125.21,125.13,125.19,6128.0,110.7792,110.8146,110.7438,110.7969,6128.0
2017-06-07 12:40:00,125.14,125.19,125.1,125.19,6300.0,110.7526,110.7969,110.7172,110.7969,6300.0
2017-06-07 12:45:00,125.18,125.18,125.02,125.12,6192.0,110.788,110.788,110.6464,110.7349,6192.0
2017-06-07 12:50:00,125.12,125.12,125.02,125.11,3964.0,110.7349,110.7349,110.6464,110.7261,3964.0
2017-06-07 12:55:00,125.13,125.2,125.1,125.17,4750.0,110.7438,110.8057,110.7172,110.7792,4750.0
2017-06-07 13:00:00,125.19,125.25,125.09,125.25,5349.0,110.7969,110.85,110.7084,110.85,5349.0
2017-06-07 13:05:00,125.22,125.29,125.07,125.11,62902.0,110.8234,110.8854,110.6907,110.7261,62902.0
2017-06-07 13:10:00,125.08,125.22,125.08,125.13,5577.0,110.6995,110.8234,110.6995,110.7438,5577.0
2017-06-07 13:15:00,125.12,125.18,125.09,125.11,3200.0,110.7349,110.788,110.7084,110.7261,3200.0
2017-06-07 13:20:00,125.09,125.24,125.06,125.21,10388.0,110.7084,110.8411,110.6818,110.8146,10388.0
2017-06-07 13:25:00,125.19,125.22,125.15,125.19,4563.0,110.7969,110.8234,110.7615,110.7969,4563.0
2017-06-07 13:30:00,125.2,125.24,125.19,125.24,4325.0,110.8057,110.8411,110.7969,110.8411,4325.0
2017-06-07 13:35:00,125.25,125.27,125.15,125.15,3259.0,110.85,110.8677,110.7615,110.7615,3259.0
2017-06-07 13:40:00,125.18,125.22,125.14,125.14,3801.0,110.788,110.8234,110.7526,110.7526,3801.0
2017-06-07 13:45:00,125.17,125.28,125.17,125.26,83556.0,110.7792,110.8765,110.7792,110.8588,83556.0
2017-06-07 13:50:00,125.24,125.27,125.17,125.24,7528.0,110.8411,110.8677,110.7792,110.8411,7528.0
2017-06-07 13:55:00,125.23,125.35,125.19,125.2,14643.0,110.8323,110.9385,110.7969,110.8057,14643.0
2017-06-07 14:00:00,125.24,125.38,125.22,125.33,22967.0,110.8411,110.965,110.8234,110.9208,22967.0
2017-06-07 14:05:00,125.32,125.48,125.3,125.44,9340.0,110.9119,111.0535,110.8942,111.0181,9340.0
2017-06-07 14:10:00,125.44,125.53,125.44,125.53,17711.0,111.0181,111.0978,111.0181,111.0978,17711.0
2017-06-07 14:15:00,125.54,125.54,125.45,125.51,8637.0,111.1066,111.1066,111.027,111.0801,8637.0
2017-06-07 14:20:00,125.52,125.53,125.43,125.49,8110.0,111.0889,111.0978,111.0093,111.0624,8110.0
2017-06-07 14:25:00,125.5,125.53,125.43,125.47,12750.0,111.0712,111.0978,111.0093,111.0447,12750.0
2017-06-07 14:30:00,125.47,125.48,125.45,125.45,32066.0,111.0447,111.0535,111.027,111.027,32066.0
2017-06-07 14:35:00,125.44,125.62,125.44,125.62,17987.0,111.0181,111.1774,111.0181,111.1774,17987.0
2017-06-07 14:40:00,125.63,125.66,125.55,125.57,21640.0,111.1863,111.2128,111.1155,111.1332,21640.0
2017-06-07 14:45:00,125.58,125.58,125.53,125.56,17347.0,111.142,111.142,111.0978,111.1243,17347.0
2017-06-07 14:50:00,125.57,125.6,125.47,125.5,12917.0,111.1332,111.1597,111.0447,111.0712,12917.0
2017-06-07 14:55:00,125.52,125.52,125.45,125.5,9407.0,111.0889,111.0889,111.027,111.0712,9407.0
2017-06-07 15:00:00,125.51,125.56,125.46,125.53,9700.0,111.0801,111.1243,111.0358,111.0978,9700.0
2017-06-07 15:05:00,125.54,125.54,125.39,125.39,9670.0,111.1066,111.1066,110.9739,110.9739,9670.0
2017-06-07 15:10:00,125.41,125.48,125.38,125.45,16984.0,110.9916,111.0535,110.965,111.027,16984.0
2017-06-07 15:15:00,125.46,125.52,125.43,125.46,7287.0,111.0358,111.0889,111.0093,111.0358,7287.0
2017-06-07 15:20:00,125.43,125.48,125.41,125.41,7260.0,111.0093,111.0535,110.9916,110.9916,7260.0
2017-06-07 15:25:00,125.42,125.56,125.39,125.52,44101.0,111.0004,111.1243,110.9739,111.0889,44101.0
2017-06-07 15:30:00,125.52,125.6,125.51,125.59,11925.0,111.0889,111.1597,111.0801,111.1509,11925.0
2017-06-07 15:35:00,125.59,125.59,125.44,125.45,21402.0,111.1509,111.1509,111.0181,111.027,21402.0
2017-06-07 15:40:00,125.45,125.46,125.33,125.44,55239.0,111.027,111.0358,110.9208,111.0181,55239.0
2017-06-07 15:45:00,125.44,125.67,125.44,125.5,50941.0,111.0181,111.2217,111.0181,111.0712,50941.0
2017-06-07 15:50:00,125.51,125.55,125.38,125.4,36378.0,111.0801,111.1155,110.965,110.9827,36378.0
2017-06-07 15:55:00,125.42,125.44,125.22,125.28,150725.0,111.0004,111.0181,110.8234,110.8765,150725.0
2017-06-08 09:30:00,125.5,125.5,125.16,125.25,24684.0,111.0712,111.0712,110.7703,110.85,24684.0
2017-06-08 09:35:00,125.33,125.68,125.33,125.64,16186.0,110.9208,111.2305,110.9208,111.1951,16186.0
2017-06-08 09:40:00,125.63,125.68,125.52,125.57,5155.0,111.1863,111.2305,111.0889,111.1332,5155.0
2017-06-08 09:45:00,125.61,125.8,125.61,125.73,37644.0,111.1686,111.3367,111.1686,111.2748,37644.0
2017-06-08 09:50:00,125.74,125.81,125.64,125.78,22464.0,111.2836,111.3456,111.1951,111.319,22464.0
2017-06-08 09:55:00,125.77,125.96,125.77,125.95,13200.0,111.3102,111.4784,111.3102,111.4695,13200.0
2017-06-08 10:00:00,125.97,125.97,125.79,125.81,17705.0,111.4872,111.4872,111.3279,111.3456,17705.0
2017-06-08 10:05:00,125.83,125.96,125.73,125.96,23350.0,111.3633,111.4784,111.2748,111.4784,23350.0
2017-06-08 10:10:00,125.97,126.01,125.8,125.94,25338.0,111.4872,111.5226,111.3367,111.4607,25338.0
2017-06-08 10:15:00,125.89,126.01,125.84,126.0,28031.0,111.4164,111.5226,111.3721,111.5138,28031.0
2017-06-08 10:20:00,126.01,126.02,125.77,125.88,13248.0,111.5226,111.5315,111.3102,111.4075,13248.0
2017-06-08 10:25:00,125.88,125.88,125.71,125.71,12039.0,111.4075,111.4075,111.2571,111.2571,12039.0
2017-06-08 10:30:00,125.7,125.83,125.67,125.76,13394.0,111.2482,111.3633,111.2217,111.3013,13394.0
2017-06-08 10:35:00,125.77,125.81,125.74,125.76,4423.0,111.3102,111.3456,111.2836,111.3013,4423.0
2017-06-08 10:40:00,125.8,125.88,125.76,125.79,7270.0,111.3367,111.4075,111.3013,111.3279,7270.0
2017-06-08 10:45:00,125.79,126.0,125.79,125.97,46751.0,111.3279,111.5138,111.3279,111.4872,46751.0
2017-06-08 10:50:00,125.98,126.03,125.85,125.88,21936.0,111.4961,111.5403,111.381,111.4075,21936.0
2017-06-08 10:55:00,125.89,125.89,125.79,125.82,6955.0,111.4164,111.4164,111.3279,111.3544,6955.0
2017-06-08 11:00:00,125.83,125.85,125.67,125.72,17041.0,111.3633,111.381,111.2217,111.2659,17041.0
2017-06-08 11:05:00,125.72,125.75,125.69,125.71,7910.0,111.2659,111.2925,111.2394,111.2571,7910.0
2017-06-08 11:10:00,125.71,125.76,125.67,125.67,11341.0,111.2571,111.3013,111.2217,111.2217,11341.0
2017-06-08 11:15:00,125.7,125.7,125.56,125.59,9841.0,111.2482,111.2482,111.1243,111.1509,9841.0
2017-06-08 11:20:00,125.61,125.62,125.4,125.47,13766.0,111.1686,111.1774,110.9827,111.0447,13766.0
2017-06-08 11:25:00,125.45,125.47,125.38,125.45,8855.0,111.027,111.0447,110.965,111.027,8855.0
2017-06-08 11:30:00,125.45,125.53,125.33,125.53,12247.0,111.027,111.0978,110.9208,111.0978,12247.0
2017-06-08 11:35:00,125.54,125.64,125.5,125.62,34488.0,111.1066,111.1951,111.0712,111.1774,34488.0
2017-06-08 11:40:00,125.62,125.78,125.58,125.76,11251.0,111.1774,111.319,111.142,111.3013,11251.0
2017-06-08 11:45:00,125.77,125.82,125.63,125.75,44006.0,111.3102,111.3544,111.1863,111.2925,44006.0
2017-06-08 11:50:00,125.75,125.78,125.67,125.73,27768.0,111.2925,111.319,111.2217,111.2748,27768.0
2017-06-08 11:55:00,125.74,125.76,125.66,125.71,57286.0,111.2836,111.3013,111.2128,111.2571,57286.0
2017-06-08 12:00:00,125.71,125.92,125.71,125.85,11955.0,111.2571,111.443,111.2571,111.381,11955.0
2017-06-08 12:05:00,125.81,125.99,125.8,125.93,6660.0,111.3456,111.5049,111.3367,111.4518,6660.0
2017-06-08 12:10:00,125.94,126.04,125.94,125.98,46888.0,111.4607,111.5492,111.4607,111.4961,46888.0
2017-06-08 12:15:00,125.99,126.04,125.87,125.97,53203.0,111.5049,111.5492,111.3987,111.4872,53203.0
2017-06-08 12:20:00,125.97,126.09,125.96,126.07,30832.0,111.4872,111.5934,111.4784,111.5757,30832.0
2017-06-08 12:25:00,126.04,126.06,125.89,125.96,9411.0,111.5492,111.5669,111.4164,111.4784,9411.0
2017-06-08 12:30:00,125.94,126.06,125.94,125.99,5706.0,111.4607,111.5669,111.4607,111.5049,5706.0
2017-06-08 12:35:00,126.0,126.02,125.92,125.95,7645.0,111.5138,111.5315,111.443,111.4695,7645.0
2017-06-08 12:40:00,125.96,126.0,125.94,125.94,8600.0,111.4784,111.5138,111.4607,111.4607,8600.0
2017-06-08 12:45:00,125.98,126.02,125.95,125.98,18437.0,111.4961,111.5315,111.4695,111.4961,18437.0
2017-06-08 12:50:00,126.0,126.03,125.95,126.02,6827.0,111.5138,111.5403,111.4695,111.5315,6827.0
2017-06-08 12:55:00,126.04,126.08,126.01,126.03,30753.0,111.5492,111.5846,111.5226,111.5403,30753.0
2017-06-08 13:00:00,126.02,126.06,125.99,126.03,4319.0,111.5315,111.5669,111.5049,111.5403,4319.0
2017-06-08 13:05:00,126.03,126.05,125.97,126.0,8230.0,111.5403,111.558,111.4872,111.5138,8230.0
2017-06-08 13:10:00,126.01,126.06,125.98,126.01,12461.0,111.5226,111.5669,111.4961,111.5226,12461.0
2017-06-08 13:15:00,126.01,126.06,125.97,125.97,6495.0,111.5226,111.5669,111.4872,111.4872,6495.0
2017-06-08 13:20:00,125.98,126.0,125.9,125.96,43441.0,111.4961,111.5138,111.4253,111.4784,43441.0
2017-06-08 13:25:00,125.96,126.01,125.91,125.98,14246.0,111.4784,111.5226,111.4341,111.4961,14246.0
2017-06-08 13:30:00,125.99,126.04,125.95,126.03,7178.0,111.5049,111.5492,111.4695,111.5403,7178.0
2017-06-08 13:35:00,126.01,126.04,125.86,125.86,59980.0,111.5226,111.5492,111.3898,111.3898,59980.0
2017-06-08 13:40:00,125.84,125.9,125.77,125.83,60975.0,111.3721,111.4253,111.3102,111.3633,60975.0
2017-06-08 13:45:00,125.82,126.03,125.78,126.0,16351.0,111.3544,111.5403,111.319,111.5138,16351.0
2017-06-08 13:50:00,126.02,126.2,126.0,126.2,14305.0,111.5315,111.6908,111.5138,111.6908,14305.0
2017-06-08 13:55:00,126.2,126.24,126.13,126.22,11711.0,111.6908,111.7262,111.6288,111.7085,11711.0
2017-06-08 14:00:00,126.24,126.29,126.14,126.15,13287.0,111.7262,111.7704,111.6377,111.6465,13287.0
2017-06-08 14:05:00,126.12,126.15,126.07,126.14,13541.0,111.62,111.6465,111.5757,111.6377,13541.0
2017-06-08 14:10:00,126.16,126.21,125.94,125.95,8324.0,111.6554,111.6996,111.4607,111.4695,8324.0
2017-06-08 14:15:00,125.96,126.01,125.92,125.93,49085.0,111.4784,111.5226,111.443,111.4518,49085.0
2017-06-08 14:20:00,125.92,125.92,125.83,125.86,7007.0,111.443,111.443,111.3633,111.3898,7007.0
2017-06-08 14:25:00,125.86,125.92,125.82,125.83,12052.0,111.3898,111.443,111.3544,111.3633,12052.0
2017-06-08 14:30:00,125.85,126.0,125.84,125.9,9306.0,111.381,111.5138,111.3721,111.4253,9306.0
2017-06-08 14:35:00,125.92,125.93,125.73,125.76,48883.0,111.443,111.4518,111.2748,111.3013,48883.0
2017-06-08 14:40:00,125.79,125.8,125.7,125.75,22222.0,111.3279,111.3367,111.2482,111.2925,22222.0
2017-06-08 14:45:00,125.71,125.77,125.59,125.62,49434.0,111.2571,111.3102,111.1509,111.1774,49434.0
2017-06-08 14:50:00,125.62,125.72,125.61,125.68,4617.0,111.1774,111.2659,111.1686,111.2305,4617.0
2017-06-08 14:55:00,125.64,125.74,125.64,125.71,9371.0,111.1951,111.2836,111.1951,111.2571,9371.0
2017-06-08 15:00:00,125.73,125.81,125.71,125.78,12273.0,111.2748,111.3456,111.2571,111.319,12273.0
2017-06-08 15:05:00,125.77,125.87,125.74,125.85,10270.0,111.3102,111.3987,111.2836,111.381,10270.0
2017-06-08 15:10:00,125.85,125.85,125.76,125.83,16968.0,111.381,111.381,111.3013,111.3633,16968.0
2017-06-08 15:15:00,125.84,125.95,125.84,125.89,11876.0,111.3721,111.4695,111.3721,111.4164,11876.0
2017-06-08 15:20:00,125.88,125.97,125.87,125.97,12993.0,111.4075,111.4872,111.3987,111.4872,12993.0
2017-06-08 15:25:00,125.97,126.02,125.95,125.98,13390.0,111.4872,111.5315,111.4695,111.4961,13390.0
2017-06-08 15:30:00,125.97,125.97,125.88,125.92,20261.0,111.4872,111.4872,111.4075,111.443,20261.0
2017-06-08 15:35:00,125.92,125.96,125.86,125.94,14682.0,111.443,111.4784,111.3898,111.4607,14682.0
2017-06-08 15:40:00,125.94,126.02,125.9,125.92,22739.0,111.4607,111.5315,111.4253,111.443,22739.0
2017-06-08 15:45:00,125.94,126.06,125.93,126.06,41460.0,111.4607,111.5669,111.4518,111.5669,41460.0
2017-06-08 15:50:00,126.06,126.08,125.93,125.97,48096.0,111.5669,111.5846,111.4518,111.4872,48096.0
2017-06-08 15:55:00,125.97,126.0,125.91,125.94,100610.0,111.4872,111.5138,111.4341,111.4607,100610.0
2017-06-09 09:30:00,126.27,126.5,126.09,126.3,163254.0,111.7527,111.9563,111.5934,111.7793,163254.0
2017-06-09 09:35:00,126.19,126.5,126.19,126.45,42216.0,111.6819,111.9563,111.6819,111.912,42216.0
2017-06-09 09:40:00,126.4,126.4,126.0,126.07,21363.0,111.8678,111.8678,111.5138,111.5757,21363.0
2017-06-09 09:45:00,126.08,126.4,126.0,126.4,27833.0,111.5846,111.8678,111.5138,111.8678,27833.0
2017-06-09 09:50:00,126.45,126.53,126.3,126.51,13757.0,111.912,111.9828,111.7793,111.9651,13757.0
2017-06-09 09:55:00,126.53,126.74,126.43,126.72,88494.0,111.9828,112.1687,111.8943,112.151,88494.0
2017-06-09 10:00:00,126.69,126.8,126.63,126.75,23629.0,112.1244,112.2218,112.0713,112.1775,23629.0
2017-06-09 10:05:00,126.76,126.76,126.61,126.73,16299.0,112.1864,112.1864,112.0536,112.1598,16299.0
2017-06-09 10:10:00,126.69,126.97,126.68,126.92,37997.0,112.1244,112.3722,112.1156,112.328,37997.0
2017-06-09 10:15:00,126.91,127.04,126.85,126.94,87206.0,112.3191,112.4342,112.266,112.3457,87206.0
2017-06-09 10:20:00,126.93,126.95,126.65,126.73,38531.0,112.3368,112.3545,112.089,112.1598,38531.0
2017-06-09 10:25:00,126.67,126.79,126.54,126.76,23310.0,112.1067,112.2129,111.9917,112.1864,23310.0
2017-06-09 10:30:00,126.78,126.83,126.59,126.62,24856.0,112.2041,112.2483,112.0359,112.0625,24856.0
2017-06-09 10:35:00,126.61,126.77,126.56,126.71,34659.0,112.0536,112.1952,112.0094,112.1421,34659.0
2017-06-09 10:40:00,126.74,126.8,126.6,126.77,130106.0,112.1687,112.2218,112.0448,112.1952,130106.0
2017-06-09 10:45:00,126.74,126.84,126.6,126.76,54794.0,112.1687,112.2572,112.0448,112.1864,54794.0
2017-06-09 10:50:00,126.77,126.87,126.72,126.81,12632.0,112.1952,112.2837,112.151,112.2306,12632.0
2017-06-09 10:55:00,126.81,126.85,126.79,126.83,8928.0,112.2306,112.266,112.2129,112.2483,8928.0
2017-06-09 11:00:00,126.83,126.86,126.72,126.79,8208.0,112.2483,112.2749,112.151,112.2129,8208.0
2017-06-09 11:05:00,126.75,126.84,126.66,126.84,7737.0,112.1775,112.2572,112.0979,112.2572,7737.0
2017-06-09 11:10:00,126.76,126.81,126.73,126.75,4053.0,112.1864,112.2306,112.1598,112.1775,4053.0
2017-06-09 11:15:00,126.72,126.85,126.71,126.82,6912.0,112.151,112.266,112.1421,112.2395,6912.0
2017-06-09 11:20:00,126.85,126.93,126.84,126.89,9078.0,112.266,112.3368,112.2572,112.3014,9078.0
2017-06-09 11:25:00,126.85,127.03,126.84,126.99,11732.0,112.266,112.4253,112.2572,112.3899,11732.0
2017-06-09 11:30:00,126.99,127.04,126.87,126.89,17624.0,112.3899,112.4342,112.2837,112.3014,17624.0
2017-06-09 11:35:00,126.89,126.89,126.76,126.84,13099.0,112.3014,112.3014,112.1864,112.2572,13099.0
2017-06-09 11:40:00,126.87,126.88,126.8,126.8,6769.0,112.2837,112.2926,112.2218,112.2218,6769.0
2017-06-09 11:45:00,126.84,126.93,126.79,126.93,13291.0,112.2572,112.3368,112.2129,112.3368,13291.0
2017-06-09 11:50:00,126.93,127.01,126.93,126.96,16953.0,112.3368,112.4076,112.3368,112.3634,16953.0
2017-06-09 11:55:00,126.97,127.0,126.87,126.89,23576.0,112.3722,112.3988,112.2837,112.3014,23576.0
2017-06-09 12:00:00,126.87,126.87,126.69,126.73,24592.0,112.2837,112.2837,112.1244,112.1598,24592.0
2017-06-09 12:05:00,126.75,126.75,126.65,126.7,8688.0,112.1775,112.1775,112.089,112.1333,8688.0
2017-06-09 12:10:00,126.67,126.75,126.66,126.72,8002.0,112.1067,112.1775,112.0979,112.151,8002.0
2017-06-09 12:15:00,126.7,126.73,126.62,126.64,5228.0,112.1333,112.1598,112.0625,112.0802,5228.0
2017-06-09 12:20:00,126.65,126.69,126.46,126.46,24129.0,112.089,112.1244,111.9209,111.9209,24129.0
2017-06-09 12:25:00,126.43,126.48,126.31,126.38,15199.0,111.8943,111.9386,111.7881,111.8501,15199.0
2017-06-09 12:30:00,126.39,126.44,126.32,126.33,18826.0,111.8589,111.9032,111.797,111.8058,18826.0
2017-06-09 12:35:00,126.35,126.35,126.19,126.19,13513.0,111.8235,111.8235,111.6819,111.6819,13513.0
2017-06-09 12:40:00,126.19,126.22,126.09,126.14,13174.0,111.6819,111.7085,111.5934,111.6377,13174.0
2017-06-09 12:45:00,126.13,126.24,126.12,126.19,9931.0,111.6288,111.7262,111.62,111.6819,9931.0
2017-06-09 12:50:00,126.19,126.2,126.13,126.18,25528.0,111.6819,111.6908,111.6288,111.6731,25528.0
2017-06-09 12:55:00,126.17,126.29,126.17,126.22,6004.0,111.6642,111.7704,111.6642,111.7085,6004.0
2017-06-09 13:00:00,126.2,126.3,126.2,126.25,10553.0,111.6908,111.7793,111.6908,111.735,10553.0
2017-06-09 13:05:00,126.27,126.31,126.21,126.25,4291.0,111.7527,111.7881,111.6996,111.735,4291.0
2017-06-09 13:10:00,126.26,126.26,126.13,126.21,4474.0,111.7439,111.7439,111.6288,111.6996,4474.0
2017-06-09 13:15:00,126.2,126.22,126.08,126.12,5138.0,111.6908,111.7085,111.5846,111.62,5138.0
2017-06-09 13:20:00,126.14,126.21,126.09,126.19,4078.0,111.6377,111.6996,111.5934,111.6819,4078.0
2017-06-09 13:25:00,126.16,126.21,126.1,126.21,5918.0,111.6554,111.6996,111.6023,111.6996,5918.0
2017-06-09 13:30:00,126.18,126.31,126.18,126.31,15265.0,111.6731,111.7881,111.6731,111.7881,15265.0
2017-06-09 13:35:00,126.29,126.33,126.2,126.26,11032.0,111.7704,111.8058,111.6908,111.7439,11032.0
2017-06-09 13:40:00,126.26,126.34,126.16,126.34,15155.0,111.7439,111.8147,111.6554,111.8147,15155.0
2017-06-09 13:45:00,126.35,126.36,126.15,126.15,21209.0,111.8235,111.8324,111.6465,111.6465,21209.0
2017-06-09 13:50:00,126.13,126.24,126.07,126.07,9132.0,111.6288,111.7262,111.5757,111.5757,9132.0
2017-06-09 13:55:00,126.12,126.18,126.0,126.08,17883.0,111.62,111.6731,111.5138,111.5846,17883.0
2017-06-09 14:00:00,126.07,126.1,126.0,126.08,11636.0,111.5757,111.6023,111.5138,111.5846,11636.0
2017-06-09 14:05:00,126.08,126.1,126.01,126.07,7444.0,111.5846,111.6023,111.5226,111.5757,7444.0
2017-06-09 14:10:00,126.05,126.12,125.98,126.07,38389.0,111.558,111.62,111.4961,111.5757,38389.0
2017-06-09 14:15:00,126.08,126.11,125.98,126.04,10511.0,111.5846,111.6111,111.4961,111.5492,10511.0
2017-06-09 14:20:00,125.98,126.07,125.94,125.98,7175.0,111.4961,111.5757,111.4607,111.4961,7175.0
2017-06-09 14:25:00,125.97,126.0,125.83,125.86,5865.0,111.4872,111.5138,111.3633,111.3898,5865.0
2017-06-09 14:30:00,125.87,125.93,125.76,125.81,9341.0,111.3987,111.4518,111.3013,111.3456,9341.0
2017-06-09 14:35:00,125.81,125.81,125.61,125.67,19126.0,111.3456,111.3456,111.1686,111.2217,19126.0
2017-06-09 14:40:00,125.65,125.69,125.43,125.46,21125.0,111.204,111.2394,111.0093,111.0358,21125.0
2017-06-09 14:45:00,125.44,125.54,125.36,125.46,13263.0,111.0181,111.1066,110.9473,111.0358,13263.0
2017-06-09 14:50:00,125.45,125.57,125.32,125.53,8508.0,111.027,111.1332,110.9119,111.0978,8508.0
2017-06-09 14:55:00,125.57,125.63,125.48,125.57,5732.0,111.1332,111.1863,111.0535,111.1332,5732.0
2017-06-09 15:00:00,125.56,125.81,125.51,125.7,13453.0,111.1243,111.3456,111.0801,111.2482,13453.0
2017-06-09 15:05:00,125.7,125.88,125.63,125.88,8289.0,111.2482,111.4075,111.1863,111.4075,8289.0
2017-06-09 15:10:00,125.86,126.01,125.81,125.93,35360.0,111.3898,111.5226,111.3456,111.4518,35360.0
2017-06-09 15:15:00,125.93,126.15,125.89,126.12,15447.0,111.4518,111.6465,111.4164,111.62,15447.0
2017-06-09 15:20:00,126.1,126.16,126.0,126.11,7796.0,111.6023,111.6554,111.5138,111.6111,7796.0
2017-06-09 15:25:00,126.17,126.25,126.08,126.18,11996.0,111.6642,111.735,111.5846,111.6731,11996.0
2017-06-09 15:30:00,126.18,126.18,125.87,125.87,25431.0,111.6731,111.6731,111.3987,111.3987,25431.0
2017-06-09 15:35:00,125.89,126.04,125.89,125.99,18367.0,111.4164,111.5492,111.4164,111.5049,18367.0
2017-06-09 15:40:00,125.96,126.0,125.79,125.92,31030.0,111.4784,111.5138,111.3279,111.443,31030.0
2017-06-09 15:45:00,125.92,126.01,125.86,125.97,31465.0,111.443,111.5226,111.3898,111.4872,31465.0
2017-06-09 15:50:00,125.97,126.02,125.92,125.96,73571.0,111.4872,111.5315,111.443,111.4784,73571.0
2017-06-09 15:55:00,125.98,126.02,125.84,125.95,147645.0,111.4961,111.5315,111.3721,111.4695,147645.0
2017-06-12 09:30:00,125.89,126.25,125.41,125.43,66451.0,111.4164,111.735,110.9916,111.0093,66451.0
2017-06-12 09:35:00,125.44,125.47,125.06,125.11,45661.0,111.0181,111.0447,110.6818,110.7261,45661.0
2017-06-12 09:40:00,125.11,125.23,124.92,125.05,52889.0,110.7261,110.8323,110.5579,110.673,52889.0
2017-06-12 09:45:00,125.05,125.12,124.75,124.8,35674.0,110.673,110.7349,110.4075,110.4517,35674.0
2017-06-12 09:50:00,124.82,124.82,124.5,124.56,40187.0,110.4694,110.4694,110.1862,110.2393,40187.0
2017-06-12 09:55:00,124.59,124.69,124.5,124.6,23426.0,110.2659,110.3544,110.1862,110.2747,23426.0
2017-06-12 10:00:00,124.58,124.79,124.39,124.79,65375.0,110.257,110.4429,110.0889,110.4429,65375.0
2017-06-12 10:05:00,124.8,124.84,124.54,124.54,10464.0,110.4517,110.4871,110.2216,110.2216,10464.0
2017-06-12 10:10:00,124.58,124.77,124.53,124.71,11812.0,110.257,110.4252,110.2128,110.3721,11812.0
2017-06-12 10:15:00,124.7,124.7,124.48,124.61,23309.0,110.3632,110.3632,110.1685,110.2836,23309.0
2017-06-12 10:20:00,124.61,124.78,124.57,124.69,12003.0,110.2836,110.434,110.2482,110.3544,12003.0
2017-06-12 10:25:00,124.65,124.76,124.5,124.64,13733.0,110.319,110.4163,110.1862,110.3101,13733.0
2017-06-12 10:30:00,124.7,124.84,124.58,124.76,9772.0,110.3632,110.4871,110.257,110.4163,9772.0
2017-06-12 10:35:00,124.72,124.85,124.67,124.67,5583.0,110.3809,110.496,110.3367,110.3367,5583.0
2017-06-12 10:40:00,124.71,124.88,124.71,124.73,9603.0,110.3721,110.5225,110.3721,110.3898,9603.0
2017-06-12 10:45:00,124.82,124.88,124.75,124.79,9612.0,110.4694,110.5225,110.4075,110.4429,9612.0
2017-06-12 10:50:00,124.8,125.16,124.78,125.15,15378.0,110.4517,110.7703,110.434,110.7615,15378.0
2017-06-12 10:55:00,125.17,125.32,125.14,125.28,10481.0,110.7792,110.9119,110.7526,110.8765,10481.0
2017-06-12 11:00:00,125.27,125.73,125.23,125.67,30588.0,110.8677,111.2748,110.8323,111.2217,30588.0
2017-06-12 11:05:00,125.71,125.71,125.47,125.49,7813.0,111.2571,111.2571,111.0447,111.0624,7813.0
2017-06-12 11:10:00,125.5,125.77,125.5,125.6,8455.0,111.0712,111.3102,111.0712,111.1597,8455.0
2017-06-12 11:15:00,125.6,125.76,125.56,125.65,10562.0,111.1597,111.3013,111.1243,111.204,10562.0
2017-06-12 11:20:00,125.62,125.9,125.6,125.84,14343.0,111.1774,111.4253,111.1597,111.3721,14343.0
2017-06-12 11:25:00,125.86,125.89,125.68,125.69,14719.0,111.3898,111.4164,111.2305,111.2394,14719.0
2017-06-12 11:30:00,125.66,125.87,125.64,125.64,11962.0,111.2128,111.3987,111.1951,111.1951,11962.0
2017-06-12 11:35:00,125.66,125.76,125.64,125.67,17807.0,111.2128,111.3013,111.1951,111.2217,17807.0
2017-06-12 11:40:00,125.67,125.84,125.62,125.82,27212.0,111.2217,111.3721,111.1774,111.3544,27212.0
2017-06-12 11:45:00,125.79,125.97,125.78,125.81,32750.0,111.3279,111.4872,111.319,111.3456,32750.0
2017-06-12 11:50:00,125.79,125.86,125.67,125.85,17547.0,111.3279,111.3898,111.2217,111.381,17547.0
2017-06-12 11:55:00,125.82,126.09,125.82,126.08,13330.0,111.3544,111.5934,111.3544,111.5846,13330.0
2017-06-12 12:00:00,126.08,126.16,126.04,126.15,11023.0,111.5846,111.6554,111.5492,111.6465,11023.0
2017-06-12 12:05:00,126.18,126.22,125.98,126.13,10200.0,111.6731,111.7085,111.4961,111.6288,10200.0
2017-06-12 12:10:00,126.15,126.35,126.15,126.23,12660.0,111.6465,111.8235,111.6465,111.7173,12660.0
2017-06-12 12:15:00,126.23,126.4,126.21,126.37,10884.0,111.7173,111.8678,111.6996,111.8412,10884.0
2017-06-12 12:20:00,126.35,126.4,126.24,126.24,12599.0,111.8235,111.8678,111.7262,111.7262,12599.0
2017-06-12 12:25:00,126.26,126.36,126.25,126.32,12143.0,111.7439,111.8324,111.735,111.797,12143.0
2017-06-12 12:30:00,126.3,126.32,126.23,126.26,9678.0,111.7793,111.797,111.7173,111.7439,9678.0
2017-06-12 12:35:00,126.23,126.23,126.12,126.18,9680.0,111.7173,111.7173,111.62,111.6731,9680.0
2017-06-12 12:40:00,126.15,126.17,126.03,126.06,9433.0,111.6465,111.6642,111.5403,111.5669,9433.0
2017-06-12 12:45:00,126.03,126.04,125.91,126.01,10533.0,111.5403,111.5492,111.4341,111.5226,10533.0
2017-06-12 12:50:00,125.97,126.0,125.84,125.9,10231.0,111.4872,111.5138,111.3721,111.4253,10231.0
2017-06-12 12:55:00,125.88,125.95,125.76,125.79,12412.0,111.4075,111.4695,111.3013,111.3279,12412.0
2017-06-12 13:00:00,125.78,125.86,125.72,125.82,10072.0,111.319,111.3898,111.2659,111.3544,10072.0
2017-06-12 13:05:00,125.79,125.81,125.65,125.65,9967.0,111.3279,111.3456,111.204,111.204,9967.0
2017-06-12 13:10:00,125.62,125.76,125.6,125.69,8290.0,111.1774,111.3013,111.1597,111.2394,8290.0
2017-06-12 13:15:00,125.73,125.76,125.65,125.69,7841.0,111.2748,111.3013,111.204,111.2394,7841.0
2017-06-12 13:20:00,125.67,125.74,125.65,125.65,5565.0,111.2217,111.2836,111.204,111.204,5565.0
2017-06-12 13:25:00,125.7,125.71,125.66,125.71,11852.0,111.2482,111.2571,111.2128,111.2571,11852.0
2017-06-12 13:30:00,125.72,125.89,125.72,125.84,8442.0,111.2659,111.4164,111.2659,111.3721,8442.0
2017-06-12 13:35:00,125.84,125.86,125.79,125.81,3530.0,111.3721,111.3898,111.3279,111.3456,3530.0
2017-06-12 13:40:00,125.84,125.84,125.79,125.79,5688.0,111.3721,111.3721,111.3279,111.3279,5688.0
2017-06-12 13:45:00,125.81,125.87,125.8,125.81,4904.0,111.3456,111.3987,111.3367,111.3456,4904.0
2017-06-12 13:50:00,125.82,125.86,125.78,125.8,5986.0,111.3544,111.3898,111.319,111.3367,5986.0
2017-06-12 13:55:00,125.78,125.84,125.75,125.82,7018.0,111.319,111.3721,111.2925,111.3544,7018.0
2017-06-12 14:00:00,125.82,125.98,125.8,125.98,10198.0,111.3544,111.4961,111.3367,111.4961,10198.0
2017-06-12 14:05:00,125.95,125.97,125.79,125.8,10272.0,111.4695,111.4872,111.3279,111.3367,10272.0
2017-06-12 14:10:00,125.78,125.86,125.76,125.84,5840.0,111.319,111.3898,111.3013,111.3721,5840.0
2017-06-12 14:15:00,125.84,125.87,125.8,125.8,10016.0,111.3721,111.3987,111.3367,111.3367,10016.0
2017-06-12 14:20:00,125.79,125.83,125.72,125.76,7298.0,111.3279,111.3633,111.2659,111.3013,7298.0
2017-06-12 14:25:00,125.76,125.8,125.74,125.77,9941.0,111.3013,111.3367,111.2836,111.3102,9941.0
2017-06-12 14:30:00,125.77,125.84,125.77,125.83,11382.0,111.3102,111.3721,111.3102,111.3633,11382.0
2017-06-12 14:35:00,125.83,125.84,125.8,125.82,7365.0,111.3633,111.3721,111.3367,111.3544,7365.0
2017-06-12 14:40:00,125.81,125.85,125.78,125.85,25006.0,111.3456,111.381,111.319,111.381,25006.0
2017-06-12 14:45:00,125.88,125.88,125.83,125.85,12162.0,111.4075,111.4075,111.3633,111.381,12162.0
2017-06-12 14:50:00,125.86,125.87,125.81,125.81,7926.0,111.3898,111.3987,111.3456,111.3456,7926.0
2017-06-12 14:55:00,125.81,125.85,125.8,125.85,7325.0,111.3456,111.381,111.3367,111.381,7325.0
2017-06-12 15:00:00,125.86,125.9,125.83,125.88,55717.0,111.3898,111.4253,111.3633,111.4075,55717.0
2017-06-12 15:05:00,125.89,126.06,125.89,126.02,10624.0,111.4164,111.5669,111.4164,111.5315,10624.0
2017-06-12 15:10:00,126.05,126.1,126.02,126.1,15618.0,111.558,111.6023,111.5315,111.6023,15618.0
2017-06-12 15:15:00,126.1,126.15,126.0,126.01,14918.0,111.6023,111.6465,111.5138,111.5226,14918.0
2017-06-12 15:20:00,126.0,126.02,125.95,126.01,13649.0,111.5138,111.5315,111.4695,111.5226,13649.0
2017-06-12 15:25:00,126.01,126.07,125.97,125.98,16646.0,111.5226,111.5757,111.4872,111.4961,16646.0
2017-06-12 15:30:00,125.99,126.05,125.95,126.05,17917.0,111.5049,111.558,111.4695,111.558,17917.0
2017-06-12 15:35:00,126.05,126.2,126.05,126.1,25112.0,111.558,111.6908,111.558,111.6023,25112.0
2017-06-12 15:40:00,126.1,126.1,126.0,126.04,33850.0,111.6023,111.6023,111.5138,111.5492,33850.0
2017-06-12 15:45:00,126.03,126.04,125.94,125.98,46886.0,111.5403,111.5492,111.4607,111.4961,46886.0
2017-06-12 15:50:00,125.96,126.03,125.93,125.96,40478.0,111.4784,111.5403,111.4518,111.4784,40478.0
2017-06-12 15:55:00,125.97,126.06,125.96,126.04,103351.0,111.4872,111.5669,111.4784,111.5492,103351.0
2017-06-13 09:30:00,126.0,126.44,126.0,126.44,19491.0,111.5138,111.9032,111.5138,111.9032,19491.0
2017-06-13 09:35:00,126.44,126.65,126.19,126.39,24477.0,111.9032,112.089,111.6819,111.8589,24477.0
2017-06-13 09:40:00,126.39,126.61,126.35,126.52,7793.0,111.8589,112.0536,111.8235,111.974,7793.0
2017-06-13 09:45:00,126.5,126.55,126.28,126.35,11323.0,111.9563,112.0005,111.7616,111.8235,11323.0
2017-06-13 09:50:00,126.37,126.37,126.05,126.35,9499.0,111.8412,111.8412,111.558,111.8235,9499.0
2017-06-13 09:55:00,126.38,126.59,126.36,126.59,20976.0,111.8501,112.0359,111.8324,112.0359,20976.0
2017-06-13 10:00:00,126.56,126.6,126.47,126.58,4383.0,112.0094,112.0448,111.9297,112.0271,4383.0
2017-06-13 10:05:00,126.58,126.64,126.39,126.46,7303.0,112.0271,112.0802,111.8589,111.9209,7303.0
2017-06-13 10:10:00,126.42,126.56,126.39,126.41,36213.0,111.8855,112.0094,111.8589,111.8766,36213.0
2017-06-13 10:15:00,126.39,126.46,126.3,126.4,8647.0,111.8589,111.9209,111.7793,111.8678,8647.0
2017-06-13 10:20:00,126.43,126.57,126.38,126.38,6830.0,111.8943,112.0182,111.8501,111.8501,6830.0
2017-06-13 10:25:00,126.39,126.47,126.38,126.45,4250.0,111.8589,111.9297,111.8501,111.912,4250.0
2017-06-13 10:30:00,126.44,126.62,126.43,126.47,17214.0,111.9032,112.0625,111.8943,111.9297,17214.0
2017-06-13 10:35:00,126.4,126.51,126.32,126.51,7163.0,111.8678,111.9651,111.797,111.9651,7163.0
2017-06-13 10:40:00,126.48,126.49,126.34,126.41,4109.0,111.9386,111.9474,111.8147,111.8766,4109.0
2017-06-13 10:45:00,126.39,126.44,126.32,126.44,7509.0,111.8589,111.9032,111.797,111.9032,7509.0
2017-06-13 10:50:00,126.44,126.46,126.3,126.3,8721.0,111.9032,111.9209,111.7793,111.7793,8721.0
2017-06-13 10:55:00,126.32,126.37,126.18,126.18,6928.0,111.797,111.8412,111.6731,111.6731,6928.0
2017-06-13 11:00:00,126.18,126.23,126.13,126.23,7555.0,111.6731,111.7173,111.6288,111.7173,7555.0
2017-06-13 11:05:00,126.24,126.32,126.22,126.32,4812.0,111.7262,111.797,111.7085,111.797,4812.0
2017-06-13 11:10:00,126.32,126.41,126.32,126.41,4356.0,111.797,111.8766,111.797,111.8766,4356.0
2017-06-13 11:15:00,126.39,126.46,126.36,126.43,4965.0,111.8589,111.9209,111.8324,111.8943,4965.0
2017-06-13 11:20:00,126.42,126.54,126.42,126.51,4582.0,111.8855,111.9917,111.8855,111.9651,4582.0
2017-06-13 11:25:00,126.5,126.6,126.49,126.6,4605.0,111.9563,112.0448,111.9474,112.0448,4605.0
2017-06-13 11:30:00,126.55,126.57,126.5,126.57,3490.0,112.0005,112.0182,111.9563,112.0182,3490.0
2017-06-13 11:35:00,126.54,126.57,126.49,126.49,3525.0,111.9917,112.0182,111.9474,111.9474,3525.0
2017-06-13 11:40:00,126.48,126.57,126.46,126.52,3173.0,111.9386,112.0182,111.9209,111.974,3173.0
2017-06-13 11:45:00,126.56,126.64,126.45,126.45,15147.0,112.0094,112.0802,111.912,111.912,15147.0
2017-06-13 11:50:00,126.46,126.57,126.46,126.52,4000.0,111.9209,112.0182,111.9209,111.974,4000.0
2017-06-13 11:55:00,126.53,126.57,126.48,126.56,2742.0,111.9828,112.0182,111.9386,112.0094,2742.0
2017-06-13 12:00:00,126.54,126.59,126.5,126.5,3655.0,111.9917,112.0359,111.9563,111.9563,3655.0
2017-06-13 12:05:00,126.52,126.54,126.47,126.47,3438.0,111.974,111.9917,111.9297,111.9297,3438.0
2017-06-13 12:10:00,126.48,126.52,126.47,126.47,3499.0,111.9386,111.974,111.9297,111.9297,3499.0
2017-06-13 12:15:00,126.48,126.49,126.4,126.43,8177.0,111.9386,111.9474,111.8678,111.8943,8177.0
2017-06-13 12:20:00,126.44,126.47,126.4,126.45,2468.0,111.9032,111.9297,111.8678,111.912,2468.0
2017-06-13 12:25:00,126.47,126.47,126.43,126.43,3912.0,111.9297,111.9297,111.8943,111.8943,3912.0
2017-06-13 12:30:00,126.45,126.56,126.45,126.52,6875.0,111.912,112.0094,111.912,111.974,6875.0
2017-06-13 12:35:00,126.53,126.56,126.47,126.51,3210.0,111.9828,112.0094,111.9297,111.9651,3210.0
2017-06-13 12:40:00,126.47,126.51,126.46,126.46,2305.0,111.9297,111.9651,111.9209,111.9209,2305.0
2017-06-13 12:45:00,126.46,126.46,126.46,126.46,0.0,111.9209,111.9209,111.9209,111.9209,0.0
2017-06-13 12:50:00,126.48,126.49,126.45,126.49,5099.0,111.9386,111.9474,111.912,111.9474,5099.0
2017-06-13 12:55:00,126.5,126.55,126.5,126.53,2831.0,111.9563,112.0005,111.9563,111.9828,2831.0
2017-06-13 13:00:00,126.53,126.53,126.44,126.48,3750.0,111.9828,111.9828,111.9032,111.9386,3750.0
2017-06-13 13:05:00,126.47,126.53,126.43,126.45,5425.0,111.9297,111.9828,111.8943,111.912,5425.0
2017-06-13 13:10:00,126.46,126.51,126.44,126.48,5677.0,111.9209,111.9651,111.9032,111.9386,5677.0
2017-06-13 13:15:00,126.5,126.5,126.46,126.47,2900.0,111.9563,111.9563,111.9209,111.9297,2900.0
2017-06-13 13:20:00,126.46,126.47,126.37,126.4,19029.0,111.9209,111.9297,111.8412,111.8678,19029.0
2017-06-13 13:25:00,126.41,126.58,126.36,126.56,139913.0,111.8766,112.0271,111.8324,112.0094,139913.0
2017-06-13 13:30:00,126.53,126.57,126.38,126.38,15014.0,111.9828,112.0182,111.8501,111.8501,15014.0
2017-06-13 13:35:00,126.38,126.52,126.34,126.52,7557.0,111.8501,111.974,111.8147,111.974,7557.0
2017-06-13 13:40:00,126.48,126.53,126.44,126.44,4362.0,111.9386,111.9828,111.9032,111.9032,4362.0
2017-06-13 13:45:00,126.51,126.55,126.44,126.55,7100.0,111.9651,112.0005,111.9032,112.0005,7100.0
2017-06-13 13:50:00,126.53,126.59,126.48,126.5,7992.0,111.9828,112.0359,111.9386,111.9563,7992.0
2017-06-13 13:55:00,126.51,126.52,126.46,126.47,3635.0,111.9651,111.974,111.9209,111.9297,3635.0
2017-06-13 14:00:00,126.46,126.48,126.45,126.47,5661.0,111.9209,111.9386,111.912,111.9297,5661.0
2017-06-13 14:05:00,126.47,126.51,126.46,126.47,8962.0,111.9297,111.9651,111.9209,111.9297,8962.0
2017-06-13 14:10:00,126.47,126.48,126.44,126.47,3170.0,111.9297,111.9386,111.9032,111.9297,3170.0
2017-06-13 14:15:00,126.48,126.48,126.44,126.47,3582.0,111.9386,111.9386,111.9032,111.9297,3582.0
2017-06-13 14:20:00,126.47,126.49,126.42,126.45,4134.0,111.9297,111.9474,111.8855,111.912,4134.0
2017-06-13 14:25:00,126.42,126.49,126.42,126.45,4304.0,111.8855,111.9474,111.8855,111.912,4304.0
2017-06-13 14:30:00,126.43,126.49,126.37,126.4,8053.0,111.8943,111.9474,111.8412,111.8678,8053.0
2017-06-13 14:35:00,126.38,126.44,126.38,126.43,5913.0,111.8501,111.9032,111.8501,111.8943,5913.0
2017-06-13 14:40:00,126.44,126.44,126.38,126.44,3931.0,111.9032,111.9032,111.8501,111.9032,3931.0
2017-06-13 14:45:00,126.44,126.45,126.4,126.45,6750.0,111.9032,111.912,111.8678,111.912,6750.0
2017-06-13 14:50:00,126.45,126.47,126.38,126.39,8504.0,111.912,111.9297,111.8501,111.8589,8504.0
2017-06-13 14:55:00,126.36,126.38,126.28,126.38,8012.0,111.8324,111.8501,111.7616,111.8501,8012.0
2017-06-13 15:00:00,126.39,126.42,126.35,126.39,9550.0,111.8589,111.8855,111.8235,111.8589,9550.0
2017-06-13 15:05:00,126.37,126.41,126.36,126.38,6708.0,111.8412,111.8766,111.8324,111.8501,6708.0
2017-06-13 15:10:00,126.38,126.45,126.35,126.4,19101.0,111.8501,111.912,111.8235,111.8678,19101.0
2017-06-13 15:15:00,126.4,126.42,126.33,126.38,10224.0,111.8678,111.8855,111.8058,111.8501,10224.0
2017-06-13 15:20:00,126.4,126.43,126.37,126.38,40931.0,111.8678,111.8943,111.8412,111.8501,40931.0
2017-06-13 15:25:00,126.38,126.42,126.33,126.4,10651.0,111.8501,111.8855,111.8058,111.8678,10651.0
2017-06-13 15:30:00,126.39,126.41,126.28,126.3,14918.0,111.8589,111.8766,111.7616,111.7793,14918.0
2017-06-13 15:35:00,126.3,126.31,126.18,126.25,17064.0,111.7793,111.7881,111.6731,111.735,17064.0
2017-06-13 15:40:00,126.26,126.32,126.24,126.31,18752.0,111.7439,111.797,111.7262,111.7881,18752.0
2017-06-13 15:45:00,126.32,126.37,126.29,126.37,12261.0,111.797,111.8412,111.7704,111.8412,12261.0
2017-06-13 15:50:00,126.37,126.38,126.3,126.31,43869.0,111.8412,111.8501,111.7793,111.7881,43869.0
2017-06-13 15:55:00,126.29,126.44,126.29,126.44,44011.0,111.7704,111.9032,111.7704,111.9032,44011.0
2017-06-14 09:30:00,126.42,126.48,126.32,126.36,20918.0,111.8855,111.9386,111.797,111.8324,20918.0
2017-06-14 09:35:00,126.36,126.36,126.12,126.19,11252.0,111.8324,111.8324,111.62,111.6819,11252.0
2017-06-14 09:40:00,126.22,126.38,126.15,126.33,12278.0,111.7085,111.8501,111.6465,111.8058,12278.0
2017-06-14 09:45:00,126.38,126.5,126.38,126.49,9194.0,111.8501,111.9563,111.8501,111.9474,9194.0
2017-06-14 09:50:00,126.49,126.5,126.43,126.44,22159.0,111.9474,111.9563,111.8943,111.9032,22159.0
2017-06-14 09:55:00,126.44,126.5,126.42,126.45,6076.0,111.9032,111.9563,111.8855,111.912,6076.0
2017-06-14 10:00:00,126.43,126.5,126.39,126.5,2389.0,111.8943,111.9563,111.8589,111.9563,2389.0
2017-06-14 10:05:00,126.5,126.52,126.38,126.38,18849.0,111.9563,111.974,111.8501,111.8501,18849.0
2017-06-14 10:10:00,126.37,126.5,126.31,126.48,12035.0,111.8412,111.9563,111.7881,111.9386,12035.0
2017-06-14 10:15:00,126.43,126.55,126.38,126.48,11198.0,111.8943,112.0005,111.8501,111.9386,11198.0
2017-06-14 10:20:00,126.48,126.48,126.26,126.31,11243.0,111.9386,111.9386,111.7439,111.7881,11243.0
2017-06-14 10:25:00,126.33,126.53,126.3,126.42,55287.0,111.8058,111.9828,111.7793,111.8855,55287.0
2017-06-14 10:30:00,126.48,126.5,126.36,126.38,3930.0,111.9386,111.9563,111.8324,111.8501,3930.0
2017-06-14 10:35:00,126.34,126.48,126.32,126.39,2805.0,111.8147,111.9386,111.797,111.8589,2805.0
2017-06-14 10:40:00,126.36,126.4,126.26,126.37,8546.0,111.8324,111.8678,111.7439,111.8412,8546.0
2017-06-14 10:45:00,126.41,126.41,126.26,126.36,5115.0,111.8766,111.8766,111.7439,111.8324,5115.0
2017-06-14 10:50:00,126.36,126.36,126.09,126.14,7728.0,111.8324,111.8324,111.5934,111.6377,7728.0
2017-06-14 10:55:00,126.15,126.15,125.94,126.0,5388.0,111.6465,111.6465,111.4607,111.5138,5388.0
2017-06-14 11:00:00,126.0,126.19,125.99,126.18,10208.0,111.5138,111.6819,111.5049,111.6731,10208.0
2017-06-14 11:05:00,126.19,126.37,126.19,126.27,10685.0,111.6819,111.8412,111.6819,111.7527,10685.0
2017-06-14 11:10:00,126.27,126.39,126.23,126.26,62870.0,111.7527,111.8589,111.7173,111.7439,62870.0
2017-06-14 11:15:00,126.29,126.42,126.29,126.38,3850.0,111.7704,111.8855,111.7704,111.8501,3850.0
2017-06-14 11:20:00,126.36,126.49,126.36,126.48,4287.0,111.8324,111.9474,111.8324,111.9386,4287.0
2017-06-14 11:25:00,126.47,126.47,126.38,126.41,3353.0,111.9297,111.9297,111.8501,111.8766,3353.0
2017-06-14 11:30:00,126.4,126.4,126.31,126.32,4505.0,111.8678,111.8678,111.7881,111.797,4505.0
2017-06-14 11:35:00,126.3,126.49,126.3,126.43,5965.0,111.7793,111.9474,111.7793,111.8943,5965.0
2017-06-14 11:40:00,126.48,126.51,126.42,126.49,13007.0,111.9386,111.9651,111.8855,111.9474,13007.0
2017-06-14 11:45:00,126.48,126.52,126.46,126.48,15809.0,111.9386,111.974,111.9209,111.9386,15809.0
2017-06-14 11:50:00,126.45,126.51,126.37,126.39,15737.0,111.912,111.9651,111.8412,111.8589,15737.0
2017-06-14 11:55:00,126.44,126.52,126.38,126.48,7751.0,111.9032,111.974,111.8501,111.9386,7751.0
2017-06-14 12:00:00,126.46,126.47,126.39,126.44,2487.0,111.9209,111.9297,111.8589,111.9032,2487.0
2017-06-14 12:05:00,126.45,126.5,126.3,126.3,30976.0,111.912,111.9563,111.7793,111.7793,30976.0
2017-06-14 12:10:00,126.32,126.42,126.29,126.41,8191.0,111.797,111.8855,111.7704,111.8766,8191.0
2017-06-14 12:15:00,126.41,126.51,126.41,126.47,15104.0,111.8766,111.9651,111.8766,111.9297,15104.0
2017-06-14 12:20:00,126.5,126.5,126.42,126.49,10462.0,111.9563,111.9563,111.8855,111.9474,10462.0
2017-06-14 12:25:00,126.48,126.51,126.41,126.42,35666.0,111.9386,111.9651,111.8766,111.8855,35666.0
2017-06-14 12:30:00,126.4,126.46,126.38,126.43,4420.0,111.8678,111.9209,111.8501,111.8943,4420.0
2017-06-14 12:35:00,126.47,126.47,126.35,126.4,5367.0,111.9297,111.9297,111.8235,111.8678,5367.0
2017-06-14 12:40:00,126.4,126.5,126.4,126.5,1680.0,111.8678,111.9563,111.8678,111.9563,1680.0
2017-06-14 12:45:00,126.44,126.47,126.42,126.47,2915.0,111.9032,111.9297,111.8855,111.9297,2915.0
2017-06-14 12:50:00,126.47,126.5,126.37,126.38,7273.0,111.9297,111.9563,111.8412,111.8501,7273.0
2017-06-14 12:55:00,126.41,126.45,126.4,126.45,3734.0,111.8766,111.912,111.8678,111.912,3734.0
2017-06-14 13:00:00,126.44,126.52,126.44,126.49,45358.0,111.9032,111.974,111.9032,111.9474,45358.0
2017-06-14 13:05:00,126.48,126.51,126.37,126.37,10011.0,111.9386,111.9651,111.8412,111.8412,10011.0
2017-06-14 13:10:00,126.38,126.43,126.38,126.43,2748.0,111.8501,111.8943,111.8501,111.8943,2748.0
2017-06-14 13:15:00,126.44,126.44,126.34,126.37,3525.0,111.9032,111.9032,111.8147,111.8412,3525.0
2017-06-14 13:20:00,126.39,126.44,126.36,126.38,9410.0,111.8589,111.9032,111.8324,111.8501,9410.0
2017-06-14 13:25:00,126.36,126.36,126.28,126.29,4595.0,111.8324,111.8324,111.7616,111.7704,4595.0
2017-06-14 13:30:00,126.28,126.35,126.25,126.31,2550.0,111.7616,111.8235,111.735,111.7881,2550.0
2017-06-14 13:35:00,126.31,126.35,126.25,126.3,9589.0,111.7881,111.8235,111.735,111.7793,9589.0
2017-06-14 13:40:00,126.31,126.33,126.28,126.31,2200.0,111.7881,111.8058,111.7616,111.7881,2200.0
2017-06-14 13:45:00,126.3,126.38,126.3,126.33,2680.0,111.7793,111.8501,111.7793,111.8058,2680.0
2017-06-14 13:50:00,126.34,126.38,126.31,126.31,3940.0,111.8147,111.8501,111.7881,111.7881,3940.0
2017-06-14 13:55:00,126.34,126.37,126.29,126.34,4932.0,111.8147,111.8412,111.7704,111.8147,4932.0
2017-06-14 14:00:00,126.38,126.51,126.36,126.48,11715.0,111.8501,111.9651,111.8324,111.9386,11715.0
2017-06-14 14:05:00,126.5,126.55,126.48,126.53,31623.0,111.9563,112.0005,111.9386,111.9828,31623.0
2017-06-14 14:10:00,126.54,126.55,126.4,126.46,6811.0,111.9917,112.0005,111.8678,111.9209,6811.0
2017-06-14 14:15:00,126.5,126.5,126.32,126.35,10505.0,111.9563,111.9563,111.797,111.8235,10505.0
2017-06-14 14:20:00,126.31,126.42,126.28,126.41,5314.0,111.7881,111.8855,111.7616,111.8766,5314.0
2017-06-14 14:25:00,126.41,126.51,126.41,126.49,7387.0,111.8766,111.9651,111.8766,111.9474,7387.0
2017-06-14 14:30:00,126.47,126.5,126.42,126.5,5284.0,111.9297,111.9563,111.8855,111.9563,5284.0
2017-06-14 14:35:00,126.46,126.49,126.27,126.31,3864.0,111.9209,111.9474,111.7527,111.7881,3864.0
2017-06-14 14:40:00,126.36,126.36,126.08,126.11,9329.0,111.8324,111.8324,111.5846,111.6111,9329.0
2017-06-14 14:45:00,126.15,126.2,126.04,126.11,9789.0,111.6465,111.6908,111.5492,111.6111,9789.0
2017-06-14 14:50:00,126.1,126.25,126.04,126.2,9398.0,111.6023,111.735,111.5492,111.6908,9398.0
2017-06-14 14:55:00,126.19,126.26,126.09,126.17,4688.0,111.6819,111.7439,111.5934,111.6642,4688.0
2017-06-14 15:00:00,126.16,126.18,126.08,126.17,47881.0,111.6554,111.6731,111.5846,111.6642,47881.0
2017-06-14 15:05:00,126.16,126.27,126.16,126.17,6868.0,111.6554,111.7527,111.6554,111.6642,6868.0
2017-06-14 15:10:00,126.11,126.25,126.06,126.18,8780.0,111.6111,111.735,111.5669,111.6731,8780.0
2017-06-14 15:15:00,126.2,126.27,126.13,126.27,30757.0,111.6908,111.7527,111.6288,111.7527,30757.0
2017-06-14 15:20:00,126.23,126.25,126.1,126.16,43495.0,111.7173,111.735,111.6023,111.6554,43495.0
2017-06-14 15:25:00,126.15,126.17,126.04,126.15,17040.0,111.6465,111.6642,111.5492,111.6465,17040.0
2017-06-14 15:30:00,126.15,126.22,126.1,126.2,21003.0,111.6465,111.7085,111.6023,111.6908,21003.0
2017-06-14 15:35:00,126.23,126.41,126.19,126.4,18008.0,111.7173,111.8766,111.6819,111.8678,18008.0
2017-06-14 15:40:00,126.41,126.44,126.34,126.37,14994.0,111.8766,111.9032,111.8147,111.8412,14994.0
2017-06-14 15:45:00,126.38,126.51,126.34,126.5,62732.0,111.8501,111.9651,111.8147,111.9563,62732.0
2017-06-14 15:50:00,126.49,126.51,126.42,126.49,44415.0,111.9474,111.9651,111.8855,111.9474,44415.0
2017-06-14 15:55:00,126.49,126.5,126.38,126.45,63474.0,111.9474,111.9563,111.8501,111.912,63474.0
2017-06-15 09:30:00,125.7,126.13,125.4,125.88,30688.0,111.2482,111.6288,110.9827,111.4075,30688.0
2017-06-15 09:35:00,125.98,126.35,125.94,126.15,30408.0,111.4961,111.8235,111.4607,111.6465,30408.0
2017-06-15 09:40:00,126.16,126.16,125.88,125.88,11968.0,111.6554,111.6554,111.4075,111.4075,11968.0
2017-06-15 09:45:00,125.89,126.19,125.86,126.05,19930.0,111.4164,111.6819,111.3898,111.558,19930.0
2017-06-15 09:50:00,126.01,126.25,125.99,126.21,14218.0,111.5226,111.735,111.5049,111.6996,14218.0
2017-06-15 09:55:00,126.22,126.34,126.08,126.18,21175.0,111.7085,111.8147,111.5846,111.6731,21175.0
2017-06-15 10:00:00,126.17,126.24,125.98,126.03,28593.0,111.6642,111.7262,111.4961,111.5403,28593.0
2017-06-15 10:05:00,126.01,126.15,125.99,126.02,14398.0,111.5226,111.6465,111.5049,111.5315,14398.0
2017-06-15 10:10:00,126.03,126.14,126.02,126.06,7790.0,111.5403,111.6377,111.5315,111.5669,7790.0
2017-06-15 10:15:00,126.06,126.06,125.67,125.77,17094.0,111.5669,111.5669,111.2217,111.3102,17094.0
2017-06-15 10:20:00,125.77,125.77,125.61,125.62,9387.0,111.3102,111.3102,111.1686,111.1774,9387.0
2017-06-15 10:25:00,125.57,125.92,125.55,125.92,8045.0,111.1332,111.443,111.1155,111.443,8045.0
2017-06-15 10:30:00,125.85,125.99,125.85,125.99,7521.0,111.381,111.5049,111.381,111.5049,7521.0
2017-06-15 10:35:00,125.99,126.14,125.91,125.93,12296.0,111.5049,111.6377,111.4341,111.4518,12296.0
2017-06-15 10:40:00,125.89,125.9,125.77,125.85,6024.0,111.4164,111.4253,111.3102,111.381,6024.0
2017-06-15 10:45:00,125.88,126.01,125.85,125.94,8549.0,111.4075,111.5226,111.381,111.4607,8549.0
2017-06-15 10:50:00,125.95,125.96,125.75,125.79,12409.0,111.4695,111.4784,111.2925,111.3279,12409.0
2017-06-15 10:55:00,125.77,125.96,125.68,125.9,7412.0,111.3102,111.4784,111.2305,111.4253,7412.0
2017-06-15 11:00:00,125.96,126.03,125.87,125.99,19350.0,111.4784,111.5403,111.3987,111.5049,19350.0
2017-06-15 11:05:00,125.96,126.01,125.89,125.92,10941.0,111.4784,111.5226,111.4164,111.443,10941.0
2017-06-15 11:10:00,125.92,126.06,125.89,126.05,23350.0,111.443,111.5669,111.4164,111.558,23350.0
2017-06-15 11:15:00,125.99,126.05,125.94,125.94,13765.0,111.5049,111.558,111.4607,111.4607,13765.0
2017-06-15 11:20:00,125.94,126.07,125.93,126.04,8503.0,111.4607,111.5757,111.4518,111.5492,8503.0
2017-06-15 11:25:00,126.01,126.17,125.96,126.11,6400.0,111.5226,111.6642,111.4784,111.6111,6400.0
2017-06-15 11:30:00,126.11,126.32,126.11,126.32,8100.0,111.6111,111.797,111.6111,111.797,8100.0
2017-06-15 11:35:00,126.32,126.32,126.0,126.0,13340.0,111.797,111.797,111.5138,111.5138,13340.0
2017-06-15 11:40:00,125.98,126.09,125.98,126.09,6542.0,111.4961,111.5934,111.4961,111.5934,6542.0
2017-06-15 11:45:00,126.08,126.14,126.07,126.12,5537.0,111.5846,111.6377,111.5757,111.62,5537.0
2017-06-15 11:50:00,126.11,126.11,125.95,125.99,10465.0,111.6111,111.6111,111.4695,111.5049,10465.0
2017-06-15 11:55:00,126.02,126.03,125.91,125.91,4719.0,111.5315,111.5403,111.4341,111.4341,4719.0
2017-06-15 12:00:00,125.93,125.95,125.83,125.85,2424.0,111.4518,111.4695,111.3633,111.381,2424.0
2017-06-15 12:05:00,125.86,125.96,125.86,125.88,7415.0,111.3898,111.4784,111.3898,111.4075,7415.0
2017-06-15 12:10:00,125.86,125.93,125.85,125.89,2776.0,111.3898,111.4518,111.381,111.4164,2776.0
2017-06-15 12:15:00,125.9,125.92,125.88,125.9,2860.0,111.4253,111.443,111.4075,111.4253,2860.0
2017-06-15 12:20:00,125.88,125.88,125.8,125.86,8452.0,111.4075,111.4075,111.3367,111.3898,8452.0
2017-06-15 12:25:00,125.85,125.87,125.73,125.76,5100.0,111.381,111.3987,111.2748,111.3013,5100.0
2017-06-15 12:30:00,125.8,125.9,125.78,125.9,3254.0,111.3367,111.4253,111.319,111.4253,3254.0
2017-06-15 12:35:00,125.87,125.92,125.83,125.9,3875.0,111.3987,111.443,111.3633,111.4253,3875.0
2017-06-15 12:40:00,125.9,125.95,125.84,125.94,3610.0,111.4253,111.4695,111.3721,111.4607,3610.0
2017-06-15 12:45:00,125.93,126.05,125.93,125.98,4398.0,111.4518,111.558,111.4518,111.4961,4398.0
2017-06-15 12:50:00,125.99,126.03,125.98,125.99,3004.0,111.5049,111.5403,111.4961,111.5049,3004.0
2017-06-15 12:55:00,125.97,126.02,125.96,126.0,9903.0,111.4872,111.5315,111.4784,111.5138,9903.0
2017-06-15 13:00:00,126.0,126.07,125.93,126.02,13297.0,111.5138,111.5757,111.4518,111.5315,13297.0
2017-06-15 13:05:00,126.02,126.05,125.93,125.94,3658.0,111.5315,111.558,111.4518,111.4607,3658.0
2017-06-15 13:10:00,125.92,125.99,125.87,125.98,2700.0,111.443,111.5049,111.3987,111.4961,2700.0
2017-06-15 13:15:00,125.99,126.0,125.89,125.92,6529.0,111.5049,111.5138,111.4164,111.443,6529.0
2017-06-15 13:20:00,125.94,125.97,125.92,125.95,3818.0,111.4607,111.4872,111.443,111.4695,3818.0
2017-06-15 13:25:00,125.94,125.95,125.88,125.88,2100.0,111.4607,111.4695,111.4075,111.4075,2100.0
2017-06-15 13:30:00,125.91,126.03,125.9,125.97,8346.0,111.4341,111.5403,111.4253,111.4872,8346.0
2017-06-15 13:35:00,126.0,126.03,125.94,125.97,6250.0,111.5138,111.5403,111.4607,111.4872,6250.0
2017-06-15 13:40:00,125.97,126.02,125.9,125.94,22440.0,111.4872,111.5315,111.4253,111.4607,22440.0
2017-06-15 13:45:00,125.96,126.0,125.91,126.0,2500.0,111.4784,111.5138,111.4341,111.5138,2500.0
2017-06-15 13:50:00,126.0,126.0,125.97,125.98,2916.0,111.5138,111.5138,111.4872,111.4961,2916.0
2017-06-15 13:55:00,126.02,126.02,125.94,126.01,7748.0,111.5315,111.5315,111.4607,111.5226,7748.0
2017-06-15 14:00:00,125.96,126.02,125.94,126.01,6298.0,111.4784,111.5315,111.4607,111.5226,6298.0
2017-06-15 14:05:00,126.04,126.07,126.02,126.03,9782.0,111.5492,111.5757,111.5315,111.5403,9782.0
2017-06-15 14:10:00,126.05,126.05,125.95,125.98,4901.0,111.558,111.558,111.4695,111.4961,4901.0
2017-06-15 14:15:00,125.99,126.0,125.92,125.95,4181.0,111.5049,111.5138,111.443,111.4695,4181.0
2017-06-15 14:20:00,125.95,126.11,125.94,126.02,24487.0,111.4695,111.6111,111.4607,111.5315,24487.0
2017-06-15 14:25:00,126.03,126.16,125.98,126.03,11502.0,111.5403,111.6554,111.4961,111.5403,11502.0
2017-06-15 14:30:00,126.05,126.11,126.04,126.07,4748.0,111.558,111.6111,111.5492,111.5757,4748.0
2017-06-15 14:35:00,126.05,126.09,125.92,126.07,11556.0,111.558,111.5934,111.443,111.5757,11556.0
2017-06-15 14:40:00,126.09,126.27,126.07,126.26,26712.0,111.5934,111.7527,111.5757,111.7439,26712.0
2017-06-15 14:45:00,126.27,126.41,126.27,126.35,23189.0,111.7527,111.8766,111.7527,111.8235,23189.0
2017-06-15 14:50:00,126.35,126.41,126.31,126.34,19630.0,111.8235,111.8766,111.7881,111.8147,19630.0
2017-06-15 14:55:00,126.31,126.36,126.26,126.36,10416.0,111.7881,111.8324,111.7439,111.8324,10416.0
2017-06-15 15:00:00,126.38,126.4,126.34,126.36,17749.0,111.8501,111.8678,111.8147,111.8324,17749.0
2017-06-15 15:05:00,126.36,126.38,126.33,126.37,7895.0,111.8324,111.8501,111.8058,111.8412,7895.0
2017-06-15 15:10:00,126.38,126.55,126.38,126.52,55814.0,111.8501,112.0005,111.8501,111.974,55814.0
2017-06-15 15:15:00,126.5,126.55,126.45,126.48,15402.0,111.9563,112.0005,111.912,111.9386,15402.0
2017-06-15 15:20:00,126.47,126.49,126.44,126.45,10665.0,111.9297,111.9474,111.9032,111.912,10665.0
2017-06-15 15:25:00,126.46,126.51,126.45,126.48,13686.0,111.9209,111.9651,111.912,111.9386,13686.0
2017-06-15 15:30:00,126.49,126.49,126.41,126.43,5836.0,111.9474,111.9474,111.8766,111.8943,5836.0
2017-06-15 15:35:00,126.44,126.48,126.41,126.43,21467.0,111.9032,111.9386,111.8766,111.8943,21467.0
2017-06-15 15:40:00,126.41,126.46,126.39,126.43,31688.0,111.8766,111.9209,111.8589,111.8943,31688.0
2017-06-15 15:45:00,126.43,126.45,126.37,126.4,185230.0,111.8943,111.912,111.8412,111.8678,185230.0
2017-06-15 15:50:00,126.4,126.41,126.35,126.4,163563.0,111.8678,111.8766,111.8235,111.8678,163563.0
2017-06-15 15:55:00,126.4,126.4,126.38,126.4,230616.0,111.8678,111.8678,111.8501,111.8678,230616.0
2017-06-16 09:30:00,126.58,126.9,126.52,126.79,214383.0,112.0271,112.3103,111.974,112.2129,214383.0
2017-06-16 09:35:00,126.82,126.92,126.65,126.85,53324.0,112.2395,112.328,112.089,112.266,53324.0
2017-06-16 09:40:00,126.91,126.98,126.67,126.74,44611.0,112.3191,112.3811,112.1067,112.1687,44611.0
2017-06-16 09:45:00,126.76,127.01,126.65,126.94,23250.0,112.1864,112.4076,112.089,112.3457,23250.0
2017-06-16 09:50:00,126.99,126.99,126.74,126.84,49281.0,112.3899,112.3899,112.1687,112.2572,49281.0
2017-06-16 09:55:00,126.89,127.03,126.73,126.84,50296.0,112.3014,112.4253,112.1598,112.2572,50296.0
2017-06-16 10:00:00,126.85,127.04,126.74,127.0,19295.0,112.266,112.4342,112.1687,112.3988,19295.0
2017-06-16 10:05:00,126.99,127.04,126.77,126.98,47950.0,112.3899,112.4342,112.1952,112.3811,47950.0
2017-06-16 10:10:00,126.98,127.01,126.72,126.79,12518.0,112.3811,112.4076,112.151,112.2129,12518.0
2017-06-16 10:15:00,126.79,126.95,126.75,126.9,19318.0,112.2129,112.3545,112.1775,112.3103,19318.0
2017-06-16 10:20:00,126.91,127.04,126.89,126.93,14776.0,112.3191,112.4342,112.3014,112.3368,14776.0
2017-06-16 10:25:00,126.97,127.04,126.88,127.0,48409.0,112.3722,112.4342,112.2926,112.3988,48409.0
2017-06-16 10:30:00,126.99,127.2,126.89,127.2,26739.0,112.3899,112.5758,112.3014,112.5758,26739.0
2017-06-16 10:35:00,127.15,127.15,126.93,126.96,67976.0,112.5315,112.5315,112.3368,112.3634,67976.0
2017-06-16 10:40:00,126.96,127.26,126.96,127.08,34296.0,112.3634,112.6289,112.3634,112.4696,34296.0
2017-06-16 10:45:00,127.05,127.2,127.0,127.18,28203.0,112.443,112.5758,112.3988,112.5581,28203.0
2017-06-16 10:50:00,127.2,127.26,127.06,127.08,15892.0,112.5758,112.6289,112.4519,112.4696,15892.0
2017-06-16 10:55:00,127.06,127.16,126.97,127.16,15491.0,112.4519,112.5404,112.3722,112.5404,15491.0
2017-06-16 11:00:00,127.14,127.19,127.06,127.17,19222.0,112.5227,112.5669,112.4519,112.5492,19222.0
2017-06-16 11:05:00,127.17,127.2,126.93,126.93,14135.0,112.5492,112.5758,112.3368,112.3368,14135.0
2017-06-16 11:10:00,126.88,126.98,126.88,126.92,110680.0,112.2926,112.3811,112.2926,112.328,110680.0
2017-06-16 11:15:00,126.89,127.07,126.87,126.92,59362.0,112.3014,112.4607,112.2837,112.328,59362.0
2017-06-16 11:20:00,126.93,127.07,126.9,126.98,17461.0,112.3368,112.4607,112.3103,112.3811,17461.0
2017-06-16 11:25:00,126.99,127.12,126.99,127.12,9871.0,112.3899,112.505,112.3899,112.505,9871.0
2017-06-16 11:30:00,127.12,127.2,127.09,127.17,12390.0,112.505,112.5758,112.4784,112.5492,12390.0
2017-06-16 11:35:00,127.18,127.25,127.14,127.21,10497.0,112.5581,112.62,112.5227,112.5846,10497.0
2017-06-16 11:40:00,127.2,127.24,127.14,127.21,24262.0,112.5758,112.6112,112.5227,112.5846,24262.0
2017-06-16 11:45:00,127.22,127.23,127.18,127.22,11000.0,112.5935,112.6023,112.5581,112.5935,11000.0
2017-06-16 11:50:00,127.21,127.28,127.18,127.22,23707.0,112.5846,112.6466,112.5581,112.5935,23707.0
2017-06-16 11:55:00,127.22,127.26,127.15,127.22,3882.0,112.5935,112.6289,112.5315,112.5935,3882.0
2017-06-16 12:00:00,127.25,127.5,127.22,127.47,94921.0,112.62,112.8413,112.5935,112.8147,94921.0
2017-06-16 12:05:00,127.45,127.58,127.42,127.51,10357.0,112.797,112.9121,112.7705,112.8501,10357.0
2017-06-16 12:10:00,127.54,127.54,127.37,127.44,12759.0,112.8767,112.8767,112.7262,112.7882,12759.0
2017-06-16 12:15:00,127.44,127.54,127.44,127.5,13369.0,112.7882,112.8767,112.7882,112.8413,13369.0
2017-06-16 12:20:00,127.47,127.54,127.43,127.46,22563.0,112.8147,112.8767,112.7793,112.8059,22563.0
2017-06-16 12:25:00,127.44,127.5,127.44,127.5,2432.0,112.7882,112.8413,112.7882,112.8413,2432.0
2017-06-16 12:30:00,127.51,127.52,127.45,127.49,12655.0,112.8501,112.859,112.797,112.8324,12655.0
2017-06-16 12:35:00,127.48,127.5,127.37,127.4,9028.0,112.8236,112.8413,112.7262,112.7528,9028.0
2017-06-16 12:40:00,127.39,127.47,127.38,127.47,7850.0,112.7439,112.8147,112.7351,112.8147,7850.0
2017-06-16 12:45:00,127.45,127.51,127.43,127.44,31855.0,112.797,112.8501,112.7793,112.7882,31855.0
2017-06-16 12:50:00,127.44,127.45,127.32,127.39,9145.0,112.7882,112.797,112.682,112.7439,9145.0
2017-06-16 12:55:00,127.36,127.36,127.28,127.36,9202.0,112.7174,112.7174,112.6466,112.7174,9202.0
2017-06-16 13:00:00,127.4,127.41,127.31,127.36,9285.0,112.7528,112.7616,112.6731,112.7174,9285.0
2017-06-16 13:05:00,127.35,127.4,127.34,127.39,6128.0,112.7085,112.7528,112.6997,112.7439,6128.0
2017-06-16 13:10:00,127.37,127.37,127.27,127.27,9239.0,112.7262,112.7262,112.6377,112.6377,9239.0
2017-06-16 13:15:00,127.27,127.37,127.26,127.35,22700.0,112.6377,112.7262,112.6289,112.7085,22700.0
2017-06-16 13:20:00,127.37,127.47,127.37,127.46,7571.0,112.7262,112.8147,112.7262,112.8059,7571.0
2017-06-16 13:25:00,127.47,127.52,127.45,127.45,18629.0,112.8147,112.859,112.797,112.797,18629.0
2017-06-16 13:30:00,127.45,127.51,127.42,127.51,14141.0,112.797,112.8501,112.7705,112.8501,14141.0
2017-06-16 13:35:00,127.51,127.55,127.47,127.53,33189.0,112.8501,112.8855,112.8147,112.8678,33189.0
2017-06-16 13:40:00,127.53,127.72,127.53,127.71,22427.0,112.8678,113.036,112.8678,113.0272,22427.0
2017-06-16 13:45:00,127.7,127.95,127.69,127.92,34162.0,113.0183,113.2396,113.0095,113.213,34162.0
2017-06-16 13:50:00,127.9,127.95,127.63,127.69,44678.0,113.1953,113.2396,112.9564,113.0095,44678.0
2017-06-16 13:55:00,127.68,127.87,127.62,127.86,54920.0,113.0006,113.1688,112.9475,113.1599,54920.0
2017-06-16 14:00:00,127.85,127.98,127.84,127.85,61779.0,113.1511,113.2661,113.1422,113.1511,61779.0
2017-06-16 14:05:00,127.84,127.85,127.74,127.85,15055.0,113.1422,113.1511,113.0537,113.1511,15055.0
2017-06-16 14:10:00,127.87,127.99,127.85,127.92,24879.0,113.1688,113.275,113.1511,113.213,24879.0
2017-06-16 14:15:00,127.87,128.02,127.82,127.85,65534.0,113.1688,113.3015,113.1245,113.1511,65534.0
2017-06-16 14:20:00,127.87,128.04,127.87,128.02,120059.0,113.1688,113.3192,113.1688,113.3015,120059.0
2017-06-16 14:25:00,128.03,128.03,127.9,128.03,51015.0,113.3104,113.3104,113.1953,113.3104,51015.0
2017-06-16 14:30:00,128.02,128.21,128.0,128.19,30497.0,113.3015,113.4697,113.2838,113.452,30497.0
2017-06-16 14:35:00,128.17,128.17,128.06,128.14,18651.0,113.4343,113.4343,113.3369,113.4077,18651.0
2017-06-16 14:40:00,128.13,128.13,128.03,128.1,46851.0,113.3989,113.3989,113.3104,113.3723,46851.0
2017-06-16 14:45:00,128.1,128.1,127.96,128.0,75330.0,113.3723,113.3723,113.2484,113.2838,75330.0
2017-06-16 14:50:00,128.02,128.09,127.98,128.04,64033.0,113.3015,113.3635,113.2661,113.3192,64033.0
2017-06-16 14:55:00,128.04,128.08,128.03,128.04,43416.0,113.3192,113.3546,113.3104,113.3192,43416.0
2017-06-16 15:00:00,128.05,128.11,128.0,128.05,60866.0,113.3281,113.3812,113.2838,113.3281,60866.0
2017-06-16 15:05:00,128.06,128.09,128.03,128.08,39678.0,113.3369,113.3635,113.3104,113.3546,39678.0
2017-06-16 15:10:00,128.06,128.08,128.0,128.01,42476.0,113.3369,113.3546,113.2838,113.2927,42476.0
2017-06-16 15:15:00,128.01,128.01,127.88,127.96,26427.0,113.2927,113.2927,113.1776,113.2484,26427.0
2017-06-16 15:20:00,127.96,127.98,127.94,127.95,27413.0,113.2484,113.2661,113.2307,113.2396,27413.0
2017-06-16 15:25:00,127.96,127.97,127.91,127.97,21044.0,113.2484,113.2573,113.2042,113.2573,21044.0
2017-06-16 15:30:00,127.97,128.09,127.97,128.02,50659.0,113.2573,113.3635,113.2573,113.3015,50659.0
2017-06-16 15:35:00,128.03,128.09,128.01,128.09,26993.0,113.3104,113.3635,113.2927,113.3635,26993.0
2017-06-16 15:40:00,128.07,128.07,128.04,128.04,89800.0,113.3458,113.3458,113.3192,113.3192,89800.0
2017-06-16 15:45:00,128.04,128.07,127.99,128.05,94902.0,113.3192,113.3458,113.275,113.3281,94902.0
2017-06-16 15:50:00,128.05,128.06,127.97,128.0,107006.0,113.3281,113.3369,113.2573,113.2838,107006.0
2017-06-16 15:55:00,128.0,128.01,127.87,127.88,266230.0,113.2838,113.2927,113.1688,113.1776,266230.0
2017-06-19 09:30:00,128.38,128.38,127.94,127.96,49074.0,113.6201,113.6201,113.2307,113.2484,49074.0
2017-06-19 09:35:00,128.0,128.18,127.96,128.17,25242.0,113.2838,113.4431,113.2484,113.4343,25242.0
2017-06-19 09:40:00,128.2,128.2,127.65,127.81,16144.0,113.4608,113.4608,112.9741,113.1157,16144.0
2017-06-19 09:45:00,127.82,128.15,127.74,127.9,16021.0,113.1245,113.4166,113.0537,113.1953,16021.0
2017-06-19 09:50:00,127.9,127.9,127.71,127.81,24603.0,113.1953,113.1953,113.0272,113.1157,24603.0
2017-06-19 09:55:00,127.8,128.03,127.75,127.96,27989.0,113.1068,113.3104,113.0626,113.2484,27989.0
2017-06-19 10:00:00,127.98,128.08,127.86,127.92,11796.0,113.2661,113.3546,113.1599,113.213,11796.0
2017-06-19 10:05:00,127.98,128.02,127.84,127.9,15116.0,113.2661,113.3015,113.1422,113.1953,15116.0
2017-06-19 10:10:00,127.91,127.91,127.62,127.62,17454.0,113.2042,113.2042,112.9475,112.9475,17454.0
2017-06-19 10:15:00,127.61,127.67,127.38,127.38,30197.0,112.9387,112.9918,112.7351,112.7351,30197.0
2017-06-19 10:20:00,127.37,127.4,127.21,127.22,19983.0,112.7262,112.7528,112.5846,112.5935,19983.0
2017-06-19 10:25:00,127.25,127.33,127.04,127.15,22408.0,112.62,112.6908,112.4342,112.5315,22408.0
2017-06-19 10:30:00,127.18,127.34,126.95,127.02,15969.0,112.5581,112.6997,112.3545,112.4165,15969.0
2017-06-19 10:35:00,127.03,127.11,126.89,126.89,18416.0,112.4253,112.4961,112.3014,112.3014,18416.0
2017-06-19 10:40:00,126.9,127.07,126.86,127.07,16127.0,112.3103,112.4607,112.2749,112.4607,16127.0
2017-06-19 10:45:00,127.07,127.07,126.95,127.07,15525.0,112.4607,112.4607,112.3545,112.4607,15525.0
2017-06-19 10:50:00,127.02,127.11,126.94,126.98,13666.0,112.4165,112.4961,112.3457,112.3811,13666.0
2017-06-19 10:55:00,126.95,127.07,126.95,127.07,8222.0,112.3545,112.4607,112.3545,112.4607,8222.0
2017-06-19 11:00:00,127.03,127.13,127.02,127.09,10798.0,112.4253,112.5138,112.4165,112.4784,10798.0
2017-06-19 11:05:00,127.08,127.09,127.02,127.02,6727.0,112.4696,112.4784,112.4165,112.4165,6727.0
2017-06-19 11:10:00,127.04,127.05,126.95,126.98,18336.0,112.4342,112.443,112.3545,112.3811,18336.0
2017-06-19 11:15:00,127.02,127.02,126.75,126.78,20875.0,112.4165,112.4165,112.1775,112.2041,20875.0
2017-06-19 11:20:00,126.8,126.88,126.63,126.65,24376.0,112.2218,112.2926,112.0713,112.089,24376.0
2017-06-19 11:25:00,126.65,126.69,126.5,126.59,22790.0,112.089,112.1244,111.9563,112.0359,22790.0
2017-06-19 11:30:00,126.62,126.72,126.61,126.64,8486.0,112.0625,112.151,112.0536,112.0802,8486.0
2017-06-19 11:35:00,126.65,126.86,126.65,126.81,20557.0,112.089,112.2749,112.089,112.2306,20557.0
2017-06-19 11:40:00,126.83,126.89,126.76,126.79,25750.0,112.2483,112.3014,112.1864,112.2129,25750.0
2017-06-19 11:45:00,126.78,126.83,126.7,126.78,12818.0,112.2041,112.2483,112.1333,112.2041,12818.0
2017-06-19 11:50:00,126.83,126.83,126.67,126.67,11711.0,112.2483,112.2483,112.1067,112.1067,11711.0
2017-06-19 11:55:00,126.66,126.82,126.66,126.82,6115.0,112.0979,112.2395,112.0979,112.2395,6115.0
2017-06-19 12:00:00,126.8,126.87,126.8,126.85,8470.0,112.2218,112.2837,112.2218,112.266,8470.0
2017-06-19 12:05:00,126.85,126.89,126.81,126.87,8248.0,112.266,112.3014,112.2306,112.2837,8248.0
2017-06-19 12:10:00,126.89,126.9,126.85,126.86,8825.0,112.3014,112.3103,112.266,112.2749,8825.0
2017-06-19 12:15:00,126.86,126.96,126.86,126.9,7191.0,112.2749,112.3634,112.2749,112.3103,7191.0
2017-06-19 12:20:00,126.9,127.0,126.9,126.97,7257.0,112.3103,112.3988,112.3103,112.3722,7257.0
2017-06-19 12:25:00,126.96,127.01,126.91,126.91,6032.0,112.3634,112.4076,112.3191,112.3191,6032.0
2017-06-19 12:30:00,126.93,126.94,126.89,126.94,12316.0,112.3368,112.3457,112.3014,112.3457,12316.0
2017-06-19 12:35:00,126.96,126.98,126.92,126.98,5133.0,112.3634,112.3811,112.328,112.3811,5133.0
2017-06-19 12:40:00,126.97,127.0,126.92,126.95,7384.0,112.3722,112.3988,112.328,112.3545,7384.0
2017-06-19 12:45:00,126.98,127.12,126.98,127.09,15508.0,112.3811,112.505,112.3811,112.4784,15508.0
2017-06-19 12:50:00,127.08,127.17,127.08,127.15,9456.0,112.4696,112.5492,112.4696,112.5315,9456.0
2017-06-19 12:55:00,127.17,127.17,127.03,127.03,15091.0,112.5492,112.5492,112.4253,112.4253,15091.0
2017-06-19 13:00:00,127.04,127.1,127.03,127.07,7787.0,112.4342,112.4873,112.4253,112.4607,7787.0
2017-06-19 13:05:00,127.07,127.1,127.05,127.08,5300.0,112.4607,112.4873,112.443,112.4696,5300.0
2017-06-19 13:10:00,127.07,127.08,127.04,127.04,3023.0,112.4607,112.4696,112.4342,112.4342,3023.0
2017-06-19 13:15:00,127.04,127.08,127.02,127.05,7752.0,112.4342,112.4696,112.4165,112.443,7752.0
2017-06-19 13:20:00,127.06,127.08,127.05,127.07,5885.0,112.4519,112.4696,112.443,112.4607,5885.0
2017-06-19 13:25:00,127.08,127.13,127.07,127.12,8154.0,112.4696,112.5138,112.4607,112.505,8154.0
2017-06-19 13:30:00,127.14,127.21,127.11,127.2,14080.0,112.5227,112.5846,112.4961,112.5758,14080.0
2017-06-19 13:35:00,127.18,127.23,127.17,127.19,5648.0,112.5581,112.6023,112.5492,112.5669,5648.0
2017-06-19 13:40:00,127.19,127.23,127.17,127.18,7395.0,112.5669,112.6023,112.5492,112.5581,7395.0
2017-06-19 13:45:00,127.19,127.21,127.14,127.17,4209.0,112.5669,112.5846,112.5227,112.5492,4209.0
2017-06-19 13:50:00,127.15,127.18,127.06,127.07,6153.0,112.5315,112.5581,112.4519,112.4607,6153.0
2017-06-19 13:55:00,127.08,127.09,127.04,127.09,8698.0,112.4696,112.4784,112.4342,112.4784,8698.0
2017-06-19 14:00:00,127.08,127.17,127.07,127.17,10453.0,112.4696,112.5492,112.4607,112.5492,10453.0
2017-06-19 14:05:00,127.18,127.21,127.07,127.13,11697.0,112.5581,112.5846,112.4607,112.5138,11697.0
2017-06-19 14:10:00,127.14,127.2,127.11,127.19,4424.0,112.5227,112.5758,112.4961,112.5669,4424.0
2017-06-19 14:15:00,127.17,127.21,127.08,127.11,8471.0,112.5492,112.5846,112.4696,112.4961,8471.0
2017-06-19 14:20:00,127.1,127.15,126.96,126.96,9191.0,112.4873,112.5315,112.3634,112.3634,9191.0
2017-06-19 14:25:00,126.97,127.01,126.96,126.96,7170.0,112.3722,112.4076,112.3634,112.3634,7170.0
2017-06-19 14:30:00,126.96,127.0,126.94,126.99,13472.0,112.3634,112.3988,112.3457,112.3899,13472.0
2017-06-19 14:35:00,127.0,127.0,126.83,126.84,28963.0,112.3988,112.3988,112.2483,112.2572,28963.0
2017-06-19 14:40:00,126.85,126.95,126.79,126.79,15005.0,112.266,112.3545,112.2129,112.2129,15005.0
2017-06-19 14:45:00,126.78,126.83,126.69,126.7,22608.0,112.2041,112.2483,112.1244,112.1333,22608.0
2017-06-19 14:50:00,126.71,126.71,126.65,126.67,26912.0,112.1421,112.1421,112.089,112.1067,26912.0
2017-06-19 14:55:00,126.67,126.69,126.55,126.65,16078.0,112.1067,112.1244,112.0005,112.089,16078.0
2017-06-19 15:00:00,126.62,126.68,126.53,126.67,17542.0,112.0625,112.1156,111.9828,112.1067,17542.0
2017-06-19 15:05:00,126.65,126.8,126.65,126.77,15479.0,112.089,112.2218,112.089,112.1952,15479.0
2017-06-19 15:10:00,126.79,126.82,126.75,126.81,14236.0,112.2129,112.2395,112.1775,112.2306,14236.0
2017-06-19 15:15:00,126.82,126.96,126.82,126.96,25410.0,112.2395,112.3634,112.2395,112.3634,25410.0
2017-06-19 15:20:00,126.95,127.08,126.94,127.07,15287.0,112.3545,112.4696,112.3457,112.4607,15287.0
2017-06-19 15:25:00,127.07,127.08,127.05,127.06,15177.0,112.4607,112.4696,112.443,112.4519,15177.0
2017-06-19 15:30:00,127.07,127.08,127.03,127.04,20021.0,112.4607,112.4696,112.4253,112.4342,20021.0
2017-06-19 15:35:00,127.05,127.14,127.05,127.13,29990.0,112.443,112.5227,112.443,112.5138,29990.0
2017-06-19 15:40:00,127.13,127.14,127.08,127.14,25697.0,112.5138,112.5227,112.4696,112.5227,25697.0
2017-06-19 15:45:00,127.14,127.18,127.04,127.06,64919.0,112.5227,112.5581,112.4342,112.4519,64919.0
2017-06-19 15:50:00,127.08,127.09,127.01,127.01,70397.0,112.4696,112.4784,112.4076,112.4076,70397.0
2017-06-19 15:55:00,127.03,127.1,126.95,127.0,165950.0,112.4253,112.4873,112.3545,112.3988,165950.0
2017-06-20 09:30:00,126.63,127.01,126.49,127.01,21898.0,112.0713,112.4076,111.9474,112.4076,21898.0
2017-06-20 09:35:00,127.08,127.08,126.66,126.77,15956.0,112.4696,112.4696,112.0979,112.1952,15956.0
2017-06-20 09:40:00,126.74,126.92,126.69,126.83,5050.0,112.1687,112.328,112.1244,112.2483,5050.0
2017-06-20 09:45:00,126.83,126.83,126.61,126.68,7528.0,112.2483,112.2483,112.0536,112.1156,7528.0
2017-06-20 09:50:00,126.74,126.77,126.61,126.61,5946.0,112.1687,112.1952,112.0536,112.0536,5946.0
2017-06-20 09:55:00,126.66,126.66,126.39,126.47,9639.0,112.0979,112.0979,111.8589,111.9297,9639.0
2017-06-20 10:00:00,126.44,126.52,126.39,126.52,12862.0,111.9032,111.974,111.8589,111.974,12862.0
2017-06-20 10:05:00,126.5,126.53,126.38,126.39,18991.0,111.9563,111.9828,111.8501,111.8589,18991.0
2017-06-20 10:10:00,126.41,126.5,126.4,126.4,8553.0,111.8766,111.9563,111.8678,111.8678,8553.0
2017-06-20 10:15:00,126.39,126.51,126.33,126.36,42250.0,111.8589,111.9651,111.8058,111.8324,42250.0
2017-06-20 10:20:00,126.37,126.42,126.35,126.35,5526.0,111.8412,111.8855,111.8235,111.8235,5526.0
2017-06-20 10:25:00,126.36,126.4,126.3,126.39,8772.0,111.8324,111.8678,111.7793,111.8589,8772.0
2017-06-20 10:30:00,126.36,126.51,126.35,126.49,3681.0,111.8324,111.9651,111.8235,111.9474,3681.0
2017-06-20 10:35:00,126.47,126.5,126.31,126.32,15153.0,111.9297,111.9563,111.7881,111.797,15153.0
2017-06-20 10:40:00,126.32,126.48,126.29,126.43,7636.0,111.797,111.9386,111.7704,111.8943,7636.0
2017-06-20 10:45:00,126.38,126.4,126.35,126.38,8670.0,111.8501,111.8678,111.8235,111.8501,8670.0
2017-06-20 10:50:00,126.38,126.41,126.34,126.37,6631.0,111.8501,111.8766,111.8147,111.8412,6631.0
2017-06-20 10:55:00,126.37,126.39,126.3,126.39,8455.0,111.8412,111.8589,111.7793,111.8589,8455.0
2017-06-20 11:00:00,126.36,126.46,126.34,126.36,18223.0,111.8324,111.9209,111.8147,111.8324,18223.0
2017-06-20 11:05:00,126.36,126.53,126.36,126.49,61082.0,111.8324,111.9828,111.8324,111.9474,61082.0
2017-06-20 11:10:00,126.48,126.52,126.47,126.49,11979.0,111.9386,111.974,111.9297,111.9474,11979.0
2017-06-20 11:15:00,126.5,126.51,126.45,126.46,10702.0,111.9563,111.9651,111.912,111.9209,10702.0
2017-06-20 11:20:00,126.48,126.49,126.36,126.42,13518.0,111.9386,111.9474,111.8324,111.8855,13518.0
2017-06-20 11:25:00,126.41,126.46,126.41,126.44,8264.0,111.8766,111.9209,111.8766,111.9032,8264.0
2017-06-20 11:30:00,126.42,126.46,126.33,126.37,20854.0,111.8855,111.9209,111.8058,111.8412,20854.0
2017-06-20 11:35:00,126.38,126.41,126.37,126.39,7331.0,111.8501,111.8766,111.8412,111.8589,7331.0
2017-06-20 11:40:00,126.39,126.49,126.37,126.48,50026.0,111.8589,111.9474,111.8412,111.9386,50026.0
2017-06-20 11:45:00,126.48,126.53,126.46,126.52,17079.0,111.9386,111.9828,111.9209,111.974,17079.0
2017-06-20 11:50:00,126.52,126.64,126.52,126.61,14199.0,111.974,112.0802,111.974,112.0536,14199.0
2017-06-20 11:55:00,126.61,126.66,126.49,126.49,11608.0,112.0536,112.0979,111.9474,111.9474,11608.0
2017-06-20 12:00:00,126.5,126.61,126.49,126.56,8650.0,111.9563,112.0536,111.9474,112.0094,8650.0
2017-06-20 12:05:00,126.55,126.56,126.47,126.47,14602.0,112.0005,112.0094,111.9297,111.9297,14602.0
2017-06-20 12:10:00,126.46,126.47,126.38,126.44,27805.0,111.9209,111.9297,111.8501,111.9032,27805.0
2017-06-20 12:15:00,126.44,126.44,126.32,126.35,13456.0,111.9032,111.9032,111.797,111.8235,13456.0
2017-06-20 12:20:00,126.31,126.42,126.31,126.38,17456.0,111.7881,111.8855,111.7881,111.8501,17456.0
2017-06-20 12:25:00,126.38,126.42,126.35,126.39,14151.0,111.8501,111.8855,111.8235,111.8589,14151.0
2017-06-20 12:30:00,126.37,126.42,126.37,126.38,6849.0,111.8412,111.8855,111.8412,111.8501,6849.0
2017-06-20 12:35:00,126.42,126.42,126.35,126.38,10924.0,111.8855,111.8855,111.8235,111.8501,10924.0
2017-06-20 12:40:00,126.37,126.4,126.34,126.34,7801.0,111.8412,111.8678,111.8147,111.8147,7801.0
2017-06-20 12:45:00,126.35,126.36,126.24,126.33,22265.0,111.8235,111.8324,111.7262,111.8058,22265.0
2017-06-20 12:50:00,126.34,126.39,126.31,126.36,8587.0,111.8147,111.8589,111.7881,111.8324,8587.0
2017-06-20 12:55:00,126.37,126.45,126.33,126.4,11628.0,111.8412,111.912,111.8058,111.8678,11628.0
2017-06-20 13:00:00,126.41,126.44,126.33,126.33,7644.0,111.8766,111.9032,111.8058,111.8058,7644.0
2017-06-20 13:05:00,126.32,126.42,126.32,126.42,9078.0,111.797,111.8855,111.797,111.8855,9078.0
2017-06-20 13:10:00,126.41,126.51,126.4,126.47,11732.0,111.8766,111.9651,111.8678,111.9297,11732.0
2017-06-20 13:15:00,126.45,126.51,126.45,126.48,7042.0,111.912,111.9651,111.912,111.9386,7042.0
2017-06-20 13:20:00,126.49,126.61,126.49,126.59,5400.0,111.9474,112.0536,111.9474,112.0359,5400.0
2017-06-20 13:25:00,126.57,126.62,126.56,126.59,10276.0,112.0182,112.0625,112.0094,112.0359,10276.0
2017-06-20 13:30:00,126.6,126.61,126.56,126.61,9956.0,112.0448,112.0536,112.0094,112.0536,9956.0
2017-06-20 13:35:00,126.62,126.62,126.56,126.57,12742.0,112.0625,112.0625,112.0094,112.0182,12742.0
2017-06-20 13:40:00,126.59,126.6,126.5,126.55,4196.0,112.0359,112.0448,111.9563,112.0005,4196.0
2017-06-20 13:45:00,126.53,126.56,126.51,126.54,3005.0,111.9828,112.0094,111.9651,111.9917,3005.0
2017-06-20 13:50:00,126.52,126.52,126.45,126.48,5500.0,111.974,111.974,111.912,111.9386,5500.0
2017-06-20 13:55:00,126.48,126.55,126.46,126.52,3856.0,111.9386,112.0005,111.9209,111.974,3856.0
2017-06-20 14:00:00,126.56,126.61,126.55,126.58,7227.0,112.0094,112.0536,112.0005,112.0271,7227.0
2017-06-20 14:05:00,126.55,126.6,126.54,126.57,7327.0,112.0005,112.0448,111.9917,112.0182,7327.0
2017-06-20 14:10:00,126.58,126.61,126.53,126.57,8091.0,112.0271,112.0536,111.9828,112.0182,8091.0
2017-06-20 14:15:00,126.57,126.58,126.53,126.56,3828.0,112.0182,112.0271,111.9828,112.0094,3828.0
2017-06-20 14:20:00,126.59,126.6,126.56,126.58,11888.0,112.0359,112.0448,112.0094,112.0271,11888.0
2017-06-20 14:25:00,126.56,126.56,126.4,126.44,10001.0,112.0094,112.0094,111.8678,111.9032,10001.0
2017-06-20 14:30:00,126.47,126.49,126.44,126.47,58388.0,111.9297,111.9474,111.9032,111.9297,58388.0
2017-06-20 14:35:00,126.47,126.47,126.27,126.42,39440.0,111.9297,111.9297,111.7527,111.8855,39440.0
2017-06-20 14:40:00,126.41,126.49,126.41,126.49,5207.0,111.8766,111.9474,111.8766,111.9474,5207.0
2017-06-20 14:45:00,126.48,126.48,126.37,126.39,7670.0,111.9386,111.9386,111.8412,111.8589,7670.0
2017-06-20 14:50:00,126.38,126.41,126.35,126.4,6841.0,111.8501,111.8766,111.8235,111.8678,6841.0
2017-06-20 14:55:00,126.41,126.43,126.24,126.26,10738.0,111.8766,111.8943,111.7262,111.7439,10738.0
2017-06-20 15:00:00,126.27,126.39,126.27,126.39,11325.0,111.7527,111.8589,111.7527,111.8589,11325.0
2017-06-20 15:05:00,126.37,126.37,126.3,126.31,8445.0,111.8412,111.8412,111.7793,111.7881,8445.0
2017-06-20 15:10:00,126.3,126.38,126.3,126.38,11700.0,111.7793,111.8501,111.7793,111.8501,11700.0
2017-06-20 15:15:00,126.39,126.46,126.39,126.43,8714.0,111.8589,111.9209,111.8589,111.8943,8714.0
2017-06-20 15:20:00,126.42,126.46,126.39,126.41,6818.0,111.8855,111.9209,111.8589,111.8766,6818.0
2017-06-20 15:25:00,126.4,126.41,126.33,126.37,9982.0,111.8678,111.8766,111.8058,111.8412,9982.0
2017-06-20 15:30:00,126.35,126.35,126.21,126.27,33445.0,111.8235,111.8235,111.6996,111.7527,33445.0
2017-06-20 15:35:00,126.26,126.27,126.21,126.24,31763.0,111.7439,111.7527,111.6996,111.7262,31763.0
2017-06-20 15:40:00,126.25,126.27,126.17,126.19,27004.0,111.735,111.7527,111.6642,111.6819,27004.0
2017-06-20 15:45:00,126.21,126.23,126.13,126.13,38433.0,111.6996,111.7173,111.6288,111.6288,38433.0
2017-06-20 15:50:00,126.13,126.16,126.06,126.11,49113.0,111.6288,111.6554,111.5669,111.6111,49113.0
2017-06-20 15:55:00,126.11,126.2,126.05,126.07,181407.0,111.6111,111.6908,111.558,111.5757,181407.0
2017-06-21 09:30:00,126.35,126.4,126.01,126.21,21048.0,111.8235,111.8678,111.5226,111.6996,21048.0
2017-06-21 09:35:00,126.19,126.24,126.03,126.14,15227.0,111.6819,111.7262,111.5403,111.6377,15227.0
2017-06-21 09:40:00,126.15,126.2,126.07,126.07,12308.0,111.6465,111.6908,111.5757,111.5757,12308.0
2017-06-21 09:45:00,126.06,126.08,125.75,125.97,69673.0,111.5669,111.5846,111.2925,111.4872,69673.0
2017-06-21 09:50:00,126.0,126.22,125.97,126.08,28271.0,111.5138,111.7085,111.4872,111.5846,28271.0
2017-06-21 09:55:00,126.1,126.14,126.02,126.02,4922.0,111.6023,111.6377,111.5315,111.5315,4922.0
2017-06-21 10:00:00,126.01,126.01,125.71,125.71,13929.0,111.5226,111.5226,111.2571,111.2571,13929.0
2017-06-21 10:05:00,125.73,125.91,125.66,125.91,9596.0,111.2748,111.4341,111.2128,111.4341,9596.0
2017-06-21 10:10:00,125.95,125.96,125.87,125.93,3700.0,111.4695,111.4784,111.3987,111.4518,3700.0
2017-06-21 10:15:00,125.93,125.98,125.79,125.81,11647.0,111.4518,111.4961,111.3279,111.3456,11647.0
2017-06-21 10:20:00,125.82,125.94,125.78,125.8,21201.0,111.3544,111.4607,111.319,111.3367,21201.0
2017-06-21 10:25:00,125.79,125.82,125.62,125.62,18985.0,111.3279,111.3544,111.1774,111.1774,18985.0
2017-06-21 10:30:00,125.63,125.8,125.63,125.69,28219.0,111.1863,111.3367,111.1863,111.2394,28219.0
2017-06-21 10:35:00,125.71,125.73,125.51,125.73,18552.0,111.2571,111.2748,111.0801,111.2748,18552.0
2017-06-21 10:40:00,125.76,125.79,125.68,125.69,8748.0,111.3013,111.3279,111.2305,111.2394,8748.0
2017-06-21 10:45:00,125.66,125.72,125.61,125.67,10053.0,111.2128,111.2659,111.1686,111.2217,10053.0
2017-06-21 10:50:00,125.66,125.77,125.52,125.54,21497.0,111.2128,111.3102,111.0889,111.1066,21497.0
2017-06-21 10:55:00,125.52,125.56,125.41,125.41,23587.0,111.0889,111.1243,110.9916,110.9916,23587.0
2017-06-21 11:00:00,125.4,125.41,125.21,125.23,19757.0,110.9827,110.9916,110.8146,110.8323,19757.0
2017-06-21 11:05:00,125.23,125.31,125.17,125.17,20065.0,110.8323,110.9031,110.7792,110.7792,20065.0
2017-06-21 11:10:00,125.16,125.21,124.95,125.21,30288.0,110.7703,110.8146,110.5845,110.8146,30288.0
2017-06-21 11:15:00,125.22,125.33,125.07,125.12,15465.0,110.8234,110.9208,110.6907,110.7349,15465.0
2017-06-21 11:20:00,125.11,125.46,125.11,125.31,10294.0,110.7261,111.0358,110.7261,110.9031,10294.0
2017-06-21 11:25:00,125.34,125.41,125.31,125.39,9685.0,110.9296,110.9916,110.9031,110.9739,9685.0
2017-06-21 11:30:00,125.41,125.44,125.27,125.27,12949.0,110.9916,111.0181,110.8677,110.8677,12949.0
2017-06-21 11:35:00,125.28,125.4,125.28,125.4,16605.0,110.8765,110.9827,110.8765,110.9827,16605.0
2017-06-21 11:40:00,125.41,125.64,125.4,125.64,12680.0,110.9916,111.1951,110.9827,111.1951,12680.0
2017-06-21 11:45:00,125.64,125.71,125.61,125.67,18307.0,111.1951,111.2571,111.1686,111.2217,18307.0
2017-06-21 11:50:00,125.68,125.69,125.58,125.63,9330.0,111.2305,111.2394,111.142,111.1863,9330.0
2017-06-21 11:55:00,125.64,125.84,125.62,125.81,18624.0,111.1951,111.3721,111.1774,111.3456,18624.0
2017-06-21 12:00:00,125.8,125.8,125.64,125.64,8833.0,111.3367,111.3367,111.1951,111.1951,8833.0
2017-06-21 12:05:00,125.64,125.73,125.62,125.73,10389.0,111.1951,111.2748,111.1774,111.2748,10389.0
2017-06-21 12:10:00,125.72,125.73,125.54,125.56,5900.0,111.2659,111.2748,111.1066,111.1243,5900.0
2017-06-21 12:15:00,125.56,125.6,125.42,125.46,13779.0,111.1243,111.1597,111.0004,111.0358,13779.0
2017-06-21 12:20:00,125.46,125.54,125.46,125.51,7417.0,111.0358,111.1066,111.0358,111.0801,7417.0
2017-06-21 12:25:00,125.5,125.6,125.48,125.5,8896.0,111.0712,111.1597,111.0535,111.0712,8896.0
2017-06-21 12:30:00,125.53,125.61,125.49,125.5,5523.0,111.0978,111.1686,111.0624,111.0712,5523.0
2017-06-21 12:35:00,125.48,125.53,125.34,125.34,9741.0,111.0535,111.0978,110.9296,110.9296,9741.0
2017-06-21 12:40:00,125.36,125.37,125.2,125.21,9011.0,110.9473,110.9562,110.8057,110.8146,9011.0
2017-06-21 12:45:00,125.23,125.25,125.12,125.16,13276.0,110.8323,110.85,110.7349,110.7703,13276.0
2017-06-21 12:50:00,125.14,125.17,125.04,125.09,8603.0,110.7526,110.7792,110.6641,110.7084,8603.0
2017-06-21 12:55:00,125.09,125.09,124.84,124.84,21809.0,110.7084,110.7084,110.4871,110.4871,21809.0
2017-06-21 13:00:00,124.84,124.92,124.83,124.88,18739.0,110.4871,110.5579,110.4783,110.5225,18739.0
2017-06-21 13:05:00,124.91,124.91,124.83,124.89,12674.0,110.5491,110.5491,110.4783,110.5314,12674.0
2017-06-21 13:10:00,124.89,124.92,124.67,124.79,27234.0,110.5314,110.5579,110.3367,110.4429,27234.0
2017-06-21 13:15:00,124.8,124.86,124.74,124.86,12046.0,110.4517,110.5048,110.3986,110.5048,12046.0
2017-06-21 13:20:00,124.86,124.87,124.74,124.74,13497.0,110.5048,110.5137,110.3986,110.3986,13497.0
2017-06-21 13:25:00,124.75,124.83,124.71,124.78,8709.0,110.4075,110.4783,110.3721,110.434,8709.0
2017-06-21 13:30:00,124.8,124.87,124.78,124.81,9492.0,110.4517,110.5137,110.434,110.4606,9492.0
2017-06-21 13:35:00,124.8,124.95,124.79,124.9,35143.0,110.4517,110.5845,110.4429,110.5402,35143.0
2017-06-21 13:40:00,124.9,124.9,124.77,124.84,7154.0,110.5402,110.5402,110.4252,110.4871,7154.0
2017-06-21 13:45:00,124.84,124.84,124.64,124.64,9494.0,110.4871,110.4871,110.3101,110.3101,9494.0
2017-06-21 13:50:00,124.68,124.71,124.48,124.57,18559.0,110.3455,110.3721,110.1685,110.2482,18559.0
2017-06-21 13:55:00,124.6,124.6,124.45,124.49,15188.0,110.2747,110.2747,110.142,110.1774,15188.0
2017-06-21 14:00:00,124.49,124.49,124.31,124.32,19144.0,110.1774,110.1774,110.0181,110.0269,19144.0
2017-06-21 14:05:00,124.31,124.33,124.13,124.27,39570.0,110.0181,110.0358,109.8587,109.9827,39570.0
2017-06-21 14:10:00,124.27,124.29,124.17,124.25,41879.0,109.9827,110.0004,109.8941,109.965,41879.0
2017-06-21 14:15:00,124.26,124.35,124.13,124.31,38289.0,109.9738,110.0535,109.8587,110.0181,38289.0
2017-06-21 14:20:00,124.31,124.35,124.17,124.32,7807.0,110.0181,110.0535,109.8941,110.0269,7807.0
2017-06-21 14:25:00,124.3,124.36,124.22,124.25,13726.0,110.0092,110.0623,109.9384,109.965,13726.0
2017-06-21 14:30:00,124.23,124.31,124.18,124.22,14690.0,109.9473,110.0181,109.903,109.9384,14690.0
2017-06-21 14:35:00,124.23,124.35,124.21,124.3,49862.0,109.9473,110.0535,109.9295,110.0092,49862.0
2017-06-21 14:40:00,124.3,124.57,124.26,124.56,12681.0,110.0092,110.2482,109.9738,110.2393,12681.0
2017-06-21 14:45:00,124.55,124.65,124.53,124.64,19217.0,110.2305,110.319,110.2128,110.3101,19217.0
2017-06-21 14:50:00,124.64,124.69,124.58,124.65,14843.0,110.3101,110.3544,110.257,110.319,14843.0
2017-06-21 14:55:00,124.65,124.69,124.5,124.68,25981.0,110.319,110.3544,110.1862,110.3455,25981.0
2017-06-21 15:00:00,124.67,124.73,124.57,124.64,28820.0,110.3367,110.3898,110.2482,110.3101,28820.0
2017-06-21 15:05:00,124.62,124.72,124.6,124.72,18109.0,110.2924,110.3809,110.2747,110.3809,18109.0
2017-06-21 15:10:00,124.74,124.85,124.72,124.81,10525.0,110.3986,110.496,110.3809,110.4606,10525.0
2017-06-21 15:15:00,124.79,124.87,124.74,124.87,7586.0,110.4429,110.5137,110.3986,110.5137,7586.0
2017-06-21 15:20:00,124.86,124.89,124.82,124.85,10203.0,110.5048,110.5314,110.4694,110.496,10203.0
2017-06-21 15:25:00,124.82,124.86,124.79,124.86,11476.0,110.4694,110.5048,110.4429,110.5048,11476.0
2017-06-21 15:30:00,124.84,124.84,124.75,124.78,23958.0,110.4871,110.4871,110.4075,110.434,23958.0
2017-06-21 15:35:00,124.77,124.77,124.67,124.69,23587.0,110.4252,110.4252,110.3367,110.3544,23587.0
2017-06-21 15:40:00,124.67,124.78,124.64,124.76,27655.0,110.3367,110.434,110.3101,110.4163,27655.0
2017-06-21 15:45:00,124.76,124.82,124.72,124.79,39732.0,110.4163,110.4694,110.3809,110.4429,39732.0
2017-06-21 15:50:00,124.79,124.79,124.68,124.69,49668.0,110.4429,110.4429,110.3455,110.3544,49668.0
2017-06-21 15:55:00,124.71,124.81,124.56,124.78,82088.0,110.3721,110.4606,110.2393,110.434,82088.0
2017-06-22 09:30:00,124.98,125.14,124.79,125.14,46647.0,110.611,110.7526,110.4429,110.7526,46647.0
2017-06-22 09:35:00,125.14,125.27,124.92,124.92,68140.0,110.7526,110.8677,110.5579,110.5579,68140.0
2017-06-22 09:40:00,124.89,125.01,124.59,124.59,15850.0,110.5314,110.6376,110.2659,110.2659,15850.0
2017-06-22 09:45:00,124.68,124.68,124.44,124.55,10126.0,110.3455,110.3455,110.1331,110.2305,10126.0
2017-06-22 09:50:00,124.59,124.59,124.36,124.38,45742.0,110.2659,110.2659,110.0623,110.08,45742.0
2017-06-22 09:55:00,124.38,124.99,124.38,124.99,29988.0,110.08,110.6199,110.08,110.6199,29988.0
2017-06-22 10:00:00,124.98,125.0,124.72,124.74,21266.0,110.611,110.6287,110.3809,110.3986,21266.0
2017-06-22 10:05:00,124.77,124.95,124.67,124.67,16384.0,110.4252,110.5845,110.3367,110.3367,16384.0
2017-06-22 10:10:00,124.72,124.72,124.52,124.57,15267.0,110.3809,110.3809,110.2039,110.2482,15267.0
2017-06-22 10:15:00,124.6,124.6,124.44,124.51,7064.0,110.2747,110.2747,110.1331,110.1951,7064.0
2017-06-22 10:20:00,124.49,124.5,124.4,124.46,11860.0,110.1774,110.1862,110.0977,110.1508,11860.0
2017-06-22 10:25:00,124.47,124.62,124.47,124.57,19892.0,110.1597,110.2924,110.1597,110.2482,19892.0
2017-06-22 10:30:00,124.6,124.81,124.57,124.68,17873.0,110.2747,110.4606,110.2482,110.3455,17873.0
2017-06-22 10:35:00,124.67,124.73,124.55,124.58,16149.0,110.3367,110.3898,110.2305,110.257,16149.0
2017-06-22 10:40:00,124.58,124.75,124.56,124.58,32548.0,110.257,110.4075,110.2393,110.257,32548.0
2017-06-22 10:45:00,124.62,124.78,124.61,124.78,16613.0,110.2924,110.434,110.2836,110.434,16613.0
2017-06-22 10:50:00,124.77,124.95,124.74,124.92,38509.0,110.4252,110.5845,110.3986,110.5579,38509.0
2017-06-22 10:55:00,124.93,124.94,124.61,124.63,17238.0,110.5668,110.5756,110.2836,110.3013,17238.0
2017-06-22 11:00:00,124.64,124.64,124.45,124.59,18448.0,110.3101,110.3101,110.142,110.2659,18448.0
2017-06-22 11:05:00,124.68,124.77,124.55,124.55,12653.0,110.3455,110.4252,110.2305,110.2305,12653.0
2017-06-22 11:10:00,124.58,124.69,124.57,124.63,8247.0,110.257,110.3544,110.2482,110.3013,8247.0
2017-06-22 11:15:00,124.65,124.66,124.46,124.46,10957.0,110.319,110.3278,110.1508,110.1508,10957.0
2017-06-22 11:20:00,124.46,124.61,124.45,124.53,13251.0,110.1508,110.2836,110.142,110.2128,13251.0
2017-06-22 11:25:00,124.58,124.58,124.48,124.48,15760.0,110.257,110.257,110.1685,110.1685,15760.0
2017-06-22 11:30:00,124.52,124.52,124.37,124.43,9149.0,110.2039,110.2039,110.0712,110.1243,9149.0
2017-06-22 11:35:00,124.43,124.45,124.35,124.43,20185.0,110.1243,110.142,110.0535,110.1243,20185.0
2017-06-22 11:40:00,124.48,124.58,124.35,124.5,25453.0,110.1685,110.257,110.0535,110.1862,25453.0
2017-06-22 11:45:00,124.53,124.53,124.31,124.4,12702.0,110.2128,110.2128,110.0181,110.0977,12702.0
2017-06-22 11:50:00,124.41,124.57,124.37,124.53,6036.0,110.1066,110.2482,110.0712,110.2128,6036.0
2017-06-22 11:55:00,124.55,124.67,124.51,124.55,20187.0,110.2305,110.3367,110.1951,110.2305,20187.0
2017-06-22 12:00:00,124.55,124.59,124.47,124.5,8919.0,110.2305,110.2659,110.1597,110.1862,8919.0
2017-06-22 12:05:00,124.53,124.56,124.42,124.43,13105.0,110.2128,110.2393,110.1154,110.1243,13105.0
2017-06-22 12:10:00,124.43,124.45,124.3,124.32,14194.0,110.1243,110.142,110.0092,110.0269,14194.0
2017-06-22 12:15:00,124.36,124.53,124.36,124.53,3700.0,110.0623,110.2128,110.0623,110.2128,3700.0
2017-06-22 12:20:00,124.53,124.6,124.49,124.6,5963.0,110.2128,110.2747,110.1774,110.2747,5963.0
2017-06-22 12:25:00,124.57,124.65,124.57,124.64,6599.0,110.2482,110.319,110.2482,110.3101,6599.0
2017-06-22 12:30:00,124.65,124.66,124.58,124.62,6482.0,110.319,110.3278,110.257,110.2924,6482.0
2017-06-22 12:35:00,124.62,124.65,124.56,124.65,5495.0,110.2924,110.319,110.2393,110.319,5495.0
2017-06-22 12:40:00,124.64,124.67,124.57,124.65,12900.0,110.3101,110.3367,110.2482,110.319,12900.0
2017-06-22 12:45:00,124.65,124.71,124.63,124.68,13592.0,110.319,110.3721,110.3013,110.3455,13592.0
2017-06-22 12:50:00,124.69,124.73,124.64,124.73,6582.0,110.3544,110.3898,110.3101,110.3898,6582.0
2017-06-22 12:55:00,124.71,124.78,124.7,124.71,5264.0,110.3721,110.434,110.3632,110.3721,5264.0
2017-06-22 13:00:00,124.69,124.75,124.67,124.72,3760.0,110.3544,110.4075,110.3367,110.3809,3760.0
2017-06-22 13:05:00,124.75,124.8,124.73,124.8,5555.0,110.4075,110.4517,110.3898,110.4517,5555.0
2017-06-22 13:10:00,124.79,124.86,124.76,124.79,10416.0,110.4429,110.5048,110.4163,110.4429,10416.0
2017-06-22 13:15:00,124.79,124.79,124.74,124.78,4732.0,110.4429,110.4429,110.3986,110.434,4732.0
2017-06-22 13:20:00,124.79,124.79,124.72,124.75,8524.0,110.4429,110.4429,110.3809,110.4075,8524.0
2017-06-22 13:25:00,124.75,124.75,124.63,124.63,7903.0,110.4075,110.4075,110.3013,110.3013,7903.0
2017-06-22 13:30:00,124.64,124.66,124.6,124.62,8101.0,110.3101,110.3278,110.2747,110.2924,8101.0
2017-06-22 13:35:00,124.62,124.63,124.53,124.57,5611.0,110.2924,110.3013,110.2128,110.2482,5611.0
2017-06-22 13:40:00,124.57,124.66,124.56,124.63,8020.0,110.2482,110.3278,110.2393,110.3013,8020.0
2017-06-22 13:45:00,124.63,124.73,124.63,124.73,4849.0,110.3013,110.3898,110.3013,110.3898,4849.0
2017-06-22 13:50:00,124.73,124.83,124.71,124.8,8729.0,110.3898,110.4783,110.3721,110.4517,8729.0
2017-06-22 13:55:00,124.84,124.84,124.78,124.78,6151.0,110.4871,110.4871,110.434,110.434,6151.0
2017-06-22 14:00:00,124.81,124.87,124.79,124.86,5936.0,110.4606,110.5137,110.4429,110.5048,5936.0
2017-06-22 14:05:00,124.86,124.96,124.86,124.96,14976.0,110.5048,110.5933,110.5048,110.5933,14976.0
2017-06-22 14:10:00,124.96,124.96,124.92,124.95,7681.0,110.5933,110.5933,110.5579,110.5845,7681.0
2017-06-22 14:15:00,124.96,125.02,124.64,124.72,48102.0,110.5933,110.6464,110.3101,110.3809,48102.0
2017-06-22 14:20:00,124.74,124.76,124.52,124.62,21023.0,110.3986,110.4163,110.2039,110.2924,21023.0
2017-06-22 14:25:00,124.64,124.7,124.6,124.67,8347.0,110.3101,110.3632,110.2747,110.3367,8347.0
2017-06-22 14:30:00,124.67,124.68,124.59,124.59,13654.0,110.3367,110.3455,110.2659,110.2659,13654.0
2017-06-22 14:35:00,124.59,124.67,124.59,124.62,6009.0,110.2659,110.3367,110.2659,110.2924,6009.0
2017-06-22 14:40:00,124.63,124.65,124.5,124.55,11837.0,110.3013,110.319,110.1862,110.2305,11837.0
2017-06-22 14:45:00,124.59,124.59,124.48,124.51,7822.0,110.2659,110.2659,110.1685,110.1951,7822.0
2017-06-22 14:50:00,124.51,124.53,124.4,124.41,16516.0,110.1951,110.2128,110.0977,110.1066,16516.0
2017-06-22 14:55:00,124.4,124.43,124.35,124.39,25745.0,110.0977,110.1243,110.0535,110.0889,25745.0
2017-06-22 15:00:00,124.41,124.42,124.35,124.41,22387.0,110.1066,110.1154,110.0535,110.1066,22387.0
2017-06-22 15:05:00,124.41,124.42,124.36,124.36,16478.0,110.1066,110.1154,110.0623,110.0623,16478.0
2017-06-22 15:10:00,124.35,124.42,124.31,124.38,16962.0,110.0535,110.1154,110.0181,110.08,16962.0
2017-06-22 15:15:00,124.38,124.39,124.3,124.39,12753.0,110.08,110.0889,110.0092,110.0889,12753.0
2017-06-22 15:20:00,124.39,124.48,124.36,124.37,17357.0,110.0889,110.1685,110.0623,110.0712,17357.0
2017-06-22 15:25:00,124.37,124.41,124.35,124.35,21499.0,110.0712,110.1066,110.0535,110.0535,21499.0
2017-06-22 15:30:00,124.36,124.36,124.13,124.14,30929.0,110.0623,110.0623,109.8587,109.8676,30929.0
2017-06-22 15:35:00,124.14,124.15,123.92,123.95,43914.0,109.8676,109.8764,109.6729,109.6994,43914.0
2017-06-22 15:40:00,123.96,124.04,123.51,123.69,92630.0,109.7083,109.7791,109.31,109.4693,92630.0
2017-06-22 15:45:00,123.7,123.96,123.67,123.92,115737.0,109.4782,109.7083,109.4516,109.6729,115737.0
2017-06-22 15:50:00,123.89,123.96,123.8,123.9,62805.0,109.6463,109.7083,109.5667,109.6552,62805.0
2017-06-22 15:55:00,123.89,123.91,123.79,123.86,96513.0,109.6463,109.664,109.5578,109.6198,96513.0
2017-06-23 09:30:00,123.81,124.01,123.75,123.87,29902.0,109.5755,109.7525,109.5224,109.6286,29902.0
2017-06-23 09:35:00,123.93,123.97,123.71,123.75,25576.0,109.6817,109.7171,109.487,109.5224,25576.0
2017-06-23 09:40:00,123.79,123.9,123.63,123.75,52974.0,109.5578,109.6552,109.4162,109.5224,52974.0
2017-06-23 09:45:00,123.75,123.79,123.39,123.52,28983.0,109.5224,109.5578,109.2038,109.3189,28983.0
2017-06-23 09:50:00,123.52,123.61,123.35,123.54,68727.0,109.3189,109.3985,109.1684,109.3366,68727.0
2017-06-23 09:55:00,123.63,123.63,123.45,123.49,12785.0,109.4162,109.4162,109.2569,109.2923,12785.0
2017-06-23 10:00:00,123.48,123.54,123.44,123.45,24505.0,109.2835,109.3366,109.2481,109.2569,24505.0
2017-06-23 10:05:00,123.47,123.55,123.39,123.52,18119.0,109.2746,109.3454,109.2038,109.3189,18119.0
2017-06-23 10:10:00,123.52,123.71,123.46,123.47,100248.0,109.3189,109.487,109.2658,109.2746,100248.0
2017-06-23 10:15:00,123.47,123.58,123.4,123.46,21928.0,109.2746,109.372,109.2127,109.2658,21928.0
2017-06-23 10:20:00,123.49,123.55,123.41,123.5,23168.0,109.2923,109.3454,109.2215,109.3012,23168.0
2017-06-23 10:25:00,123.5,123.5,123.43,123.44,10913.0,109.3012,109.3012,109.2392,109.2481,10913.0
2017-06-23 10:30:00,123.44,123.5,123.43,123.44,30591.0,109.2481,109.3012,109.2392,109.2481,30591.0
2017-06-23 10:35:00,123.45,123.47,123.36,123.4,27914.0,109.2569,109.2746,109.1773,109.2127,27914.0
2017-06-23 10:40:00,123.4,123.41,123.37,123.4,34978.0,109.2127,109.2215,109.1861,109.2127,34978.0
2017-06-23 10:45:00,123.39,123.55,123.39,123.55,31421.0,109.2038,109.3454,109.2038,109.3454,31421.0
2017-06-23 10:50:00,123.55,123.88,123.55,123.86,20989.0,109.3454,109.6375,109.3454,109.6198,20989.0
2017-06-23 10:55:00,123.86,123.86,123.7,123.72,26321.0,109.6198,109.6198,109.4782,109.4959,26321.0
2017-06-23 11:00:00,123.72,123.84,123.61,123.66,38574.0,109.4959,109.6021,109.3985,109.4428,38574.0
2017-06-23 11:05:00,123.67,123.67,123.53,123.58,13678.0,109.4516,109.4516,109.3277,109.372,13678.0
2017-06-23 11:10:00,123.58,123.65,123.56,123.62,15430.0,109.372,109.4339,109.3543,109.4074,15430.0
2017-06-23 11:15:00,123.61,123.72,123.56,123.7,69331.0,109.3985,109.4959,109.3543,109.4782,69331.0
2017-06-23 11:20:00,123.7,123.77,123.62,123.68,47319.0,109.4782,109.5401,109.4074,109.4605,47319.0
2017-06-23 11:25:00,123.69,123.82,123.63,123.75,64213.0,109.4693,109.5844,109.4162,109.5224,64213.0
2017-06-23 11:30:00,123.75,123.75,123.55,123.64,26883.0,109.5224,109.5224,109.3454,109.4251,26883.0
2017-06-23 11:35:00,123.65,124.0,123.64,123.98,28511.0,109.4339,109.7437,109.4251,109.726,28511.0
2017-06-23 11:40:00,123.98,124.08,123.82,123.97,36329.0,109.726,109.8145,109.5844,109.7171,36329.0
2017-06-23 11:45:00,123.95,124.18,123.93,124.04,58767.0,109.6994,109.903,109.6817,109.7791,58767.0
2017-06-23 11:50:00,124.04,124.09,123.98,123.98,75752.0,109.7791,109.8233,109.726,109.726,75752.0
2017-06-23 11:55:00,123.99,124.24,123.98,124.22,195545.0,109.7348,109.9561,109.726,109.9384,195545.0
2017-06-23 12:00:00,124.23,124.3,124.13,124.25,24509.0,109.9473,110.0092,109.8587,109.965,24509.0
2017-06-23 12:05:00,124.25,124.27,124.16,124.22,23324.0,109.965,109.9827,109.8853,109.9384,23324.0
2017-06-23 12:10:00,124.23,124.28,124.2,124.24,46013.0,109.9473,109.9915,109.9207,109.9561,46013.0
2017-06-23 12:15:00,124.24,124.26,124.18,124.24,29933.0,109.9561,109.9738,109.903,109.9561,29933.0
2017-06-23 12:20:00,124.24,124.26,124.19,124.2,17389.0,109.9561,109.9738,109.9118,109.9207,17389.0
2017-06-23 12:25:00,124.24,124.27,124.2,124.27,33938.0,109.9561,109.9827,109.9207,109.9827,33938.0
2017-06-23 12:30:00,124.26,124.47,124.22,124.39,38442.0,109.9738,110.1597,109.9384,110.0889,38442.0
2017-06-23 12:35:00,124.4,124.45,124.25,124.29,26258.0,110.0977,110.142,109.965,110.0004,26258.0
2017-06-23 12:40:00,124.31,124.39,124.23,124.28,27468.0,110.0181,110.0889,109.9473,109.9915,27468.0
2017-06-23 12:45:00,124.29,124.39,124.26,124.39,50839.0,110.0004,110.0889,109.9738,110.0889,50839.0
2017-06-23 12:50:00,124.38,124.41,124.32,124.34,14150.0,110.08,110.1066,110.0269,110.0446,14150.0
2017-06-23 12:55:00,124.34,124.4,124.33,124.35,8004.0,110.0446,110.0977,110.0358,110.0535,8004.0
2017-06-23 13:00:00,124.33,124.38,124.28,124.3,9187.0,110.0358,110.08,109.9915,110.0092,9187.0
2017-06-23 13:05:00,124.29,124.31,124.12,124.12,10908.0,110.0004,110.0181,109.8499,109.8499,10908.0
2017-06-23 13:10:00,124.08,124.11,124.03,124.03,3900.0,109.8145,109.841,109.7702,109.7702,3900.0
2017-06-23 13:15:00,124.08,124.25,124.03,124.13,26098.0,109.8145,109.965,109.7702,109.8587,26098.0
2017-06-23 13:20:00,124.14,124.24,124.06,124.06,39987.0,109.8676,109.9561,109.7968,109.7968,39987.0
2017-06-23 13:25:00,124.05,124.1,123.94,124.02,25573.0,109.7879,109.8322,109.6906,109.7614,25573.0
2017-06-23 13:30:00,124.01,124.07,123.97,124.01,13389.0,109.7525,109.8056,109.7171,109.7525,13389.0
2017-06-23 13:35:00,124.01,124.06,123.93,123.99,12662.0,109.7525,109.7968,109.6817,109.7348,12662.0
2017-06-23 13:40:00,123.98,124.0,123.92,123.96,7000.0,109.726,109.7437,109.6729,109.7083,7000.0
2017-06-23 13:45:00,123.94,124.07,123.94,124.02,10584.0,109.6906,109.8056,109.6906,109.7614,10584.0
2017-06-23 13:50:00,124.06,124.11,124.0,124.1,15272.0,109.7968,109.841,109.7437,109.8322,15272.0
2017-06-23 13:55:00,124.09,124.16,124.09,124.14,17055.0,109.8233,109.8853,109.8233,109.8676,17055.0
2017-06-23 14:00:00,124.12,124.19,124.12,124.17,14186.0,109.8499,109.9118,109.8499,109.8941,14186.0
2017-06-23 14:05:00,124.16,124.17,124.08,124.11,10717.0,109.8853,109.8941,109.8145,109.841,10717.0
2017-06-23 14:10:00,124.12,124.12,123.95,123.95,17569.0,109.8499,109.8499,109.6994,109.6994,17569.0
2017-06-23 14:15:00,123.98,124.06,123.94,123.97,10657.0,109.726,109.7968,109.6906,109.7171,10657.0
2017-06-23 14:20:00,123.98,124.04,123.92,123.99,8454.0,109.726,109.7791,109.6729,109.7348,8454.0
2017-06-23 14:25:00,124.0,124.01,123.91,123.92,10979.0,109.7437,109.7525,109.664,109.6729,10979.0
2017-06-23 14:30:00,123.96,124.01,123.9,123.99,12987.0,109.7083,109.7525,109.6552,109.7348,12987.0
2017-06-23 14:35:00,124.01,124.01,123.96,123.97,11680.0,109.7525,109.7525,109.7083,109.7171,11680.0
2017-06-23 14:40:00,123.96,123.98,123.9,123.91,18443.0,109.7083,109.726,109.6552,109.664,18443.0
2017-06-23 14:45:00,123.92,124.06,123.91,124.05,12660.0,109.6729,109.7968,109.664,109.7879,12660.0
2017-06-23 14:50:00,124.05,124.06,123.85,123.88,39661.0,109.7879,109.7968,109.6109,109.6375,39661.0
2017-06-23 14:55:00,123.87,123.88,123.62,123.68,19340.0,109.6286,109.6375,109.4074,109.4605,19340.0
2017-06-23 15:00:00,123.68,123.68,123.48,123.57,23288.0,109.4605,109.4605,109.2835,109.3631,23288.0
2017-06-23 15:05:00,123.59,123.62,123.56,123.61,23565.0,109.3808,109.4074,109.3543,109.3985,23565.0
2017-06-23 15:10:00,123.61,123.66,123.59,123.66,26193.0,109.3985,109.4428,109.3808,109.4428,26193.0
2017-06-23 15:15:00,123.65,123.71,123.64,123.7,31001.0,109.4339,109.487,109.4251,109.4782,31001.0
2017-06-23 15:20:00,123.7,123.73,123.64,123.64,18828.0,109.4782,109.5047,109.4251,109.4251,18828.0
2017-06-23 15:25:00,123.65,123.7,123.57,123.68,25893.0,109.4339,109.4782,109.3631,109.4605,25893.0
2017-06-23 15:30:00,123.7,123.75,123.68,123.74,25730.0,109.4782,109.5224,109.4605,109.5136,25730.0
2017-06-23 15:35:00,123.75,123.77,123.57,123.59,23811.0,109.5224,109.5401,109.3631,109.3808,23811.0
2017-06-23 15:40:00,123.59,123.76,123.58,123.73,44805.0,109.3808,109.5313,109.372,109.5047,44805.0
2017-06-23 15:45:00,123.73,123.77,123.56,123.71,78739.0,109.5047,109.5401,109.3543,109.487,78739.0
2017-06-23 15:50:00,123.71,123.72,123.57,123.59,91679.0,109.487,109.4959,109.3631,109.3808,91679.0
2017-06-23 15:55:00,123.59,123.69,123.51,123.62,170379.0,109.3808,109.4693,109.31,109.4074,170379.0
2017-06-26 09:30:00,124.17,124.27,123.8,123.89,54768.0,109.8941,109.9827,109.5667,109.6463,54768.0
2017-06-26 09:35:00,123.94,124.4,123.93,124.39,37851.0,109.6906,110.0977,109.6817,110.0889,37851.0
2017-06-26 09:40:00,124.4,124.52,124.24,124.41,46237.0,110.0977,110.2039,109.9561,110.1066,46237.0
2017-06-26 09:45:00,124.41,124.49,124.17,124.17,41314.0,110.1066,110.1774,109.8941,109.8941,41314.0
2017-06-26 09:50:00,124.17,124.36,124.02,124.02,22239.0,109.8941,110.0623,109.7614,109.7614,22239.0
2017-06-26 09:55:00,124.02,124.02,123.84,123.85,10415.0,109.7614,109.7614,109.6021,109.6109,10415.0
2017-06-26 10:00:00,123.79,123.83,123.6,123.74,8957.0,109.5578,109.5932,109.3897,109.5136,8957.0
2017-06-26 10:05:00,123.7,123.92,123.68,123.83,15535.0,109.4782,109.6729,109.4605,109.5932,15535.0
2017-06-26 10:10:00,123.8,123.8,123.61,123.65,16620.0,109.5667,109.5667,109.3985,109.4339,16620.0
2017-06-26 10:15:00,123.62,123.82,123.59,123.77,20406.0,109.4074,109.5844,109.3808,109.5401,20406.0
2017-06-26 10:20:00,123.76,123.8,123.7,123.76,20583.0,109.5313,109.5667,109.4782,109.5313,20583.0
2017-06-26 10:25:00,123.76,123.76,123.49,123.52,21597.0,109.5313,109.5313,109.2923,109.3189,21597.0
2017-06-26 10:30:00,123.54,123.54,123.32,123.32,18597.0,109.3366,109.3366,109.1419,109.1419,18597.0
2017-06-26 10:35:00,123.32,123.42,123.2,123.22,44592.0,109.1419,109.2304,109.0357,109.0534,44592.0
2017-06-26 10:40:00,123.2,123.23,122.77,122.81,44785.0,109.0357,109.0622,108.6551,108.6905,44785.0
2017-06-26 10:45:00,122.75,122.81,122.66,122.69,20688.0,108.6374,108.6905,108.5578,108.5843,20688.0
2017-06-26 10:50:00,122.68,122.72,122.55,122.64,20512.0,108.5755,108.6109,108.4604,108.5401,20512.0
2017-06-26 10:55:00,122.64,122.65,122.38,122.45,18557.0,108.5401,108.5489,108.3099,108.3719,18557.0
2017-06-26 11:00:00,122.5,122.52,122.32,122.35,16200.0,108.4161,108.4338,108.2568,108.2834,16200.0
2017-06-26 11:05:00,122.31,122.37,122.25,122.3,17224.0,108.248,108.3011,108.1949,108.2391,17224.0
2017-06-26 11:10:00,122.29,122.42,122.24,122.39,16286.0,108.2303,108.3453,108.186,108.3188,16286.0
2017-06-26 11:15:00,122.38,122.49,122.37,122.49,6290.0,108.3099,108.4073,108.3011,108.4073,6290.0
2017-06-26 11:20:00,122.48,122.77,122.47,122.76,9509.0,108.3984,108.6551,108.3896,108.6463,9509.0
2017-06-26 11:25:00,122.76,123.09,122.74,123.09,22727.0,108.6463,108.9383,108.6286,108.9383,22727.0
2017-06-26 11:30:00,123.09,123.09,122.93,122.98,11851.0,108.9383,108.9383,108.7967,108.841,11851.0
2017-06-26 11:35:00,122.95,123.07,122.91,123.0,14894.0,108.8144,108.9206,108.779,108.8587,14894.0
2017-06-26 11:40:00,123.03,123.32,123.0,123.27,23991.0,108.8852,109.1419,108.8587,109.0976,23991.0
2017-06-26 11:45:00,123.27,123.44,123.22,123.44,11482.0,109.0976,109.2481,109.0534,109.2481,11482.0
2017-06-26 11:50:00,123.44,123.53,123.43,123.46,9409.0,109.2481,109.3277,109.2392,109.2658,9409.0
2017-06-26 11:55:00,123.48,123.61,123.47,123.55,17980.0,109.2835,109.3985,109.2746,109.3454,17980.0
2017-06-26 12:00:00,123.57,123.66,123.55,123.63,13264.0,109.3631,109.4428,109.3454,109.4162,13264.0
2017-06-26 12:05:00,123.66,123.66,123.5,123.55,21285.0,109.4428,109.4428,109.3012,109.3454,21285.0
2017-06-26 12:10:00,123.52,123.53,123.35,123.48,24876.0,109.3189,109.3277,109.1684,109.2835,24876.0
2017-06-26 12:15:00,123.48,123.49,123.33,123.35,17434.0,109.2835,109.2923,109.1507,109.1684,17434.0
2017-06-26 12:20:00,123.39,123.45,123.39,123.45,5799.0,109.2038,109.2569,109.2038,109.2569,5799.0
2017-06-26 12:25:00,123.42,123.45,123.23,123.23,13996.0,109.2304,109.2569,109.0622,109.0622,13996.0
2017-06-26 12:30:00,123.22,123.32,123.22,123.31,15232.0,109.0534,109.1419,109.0534,109.133,15232.0
2017-06-26 12:35:00,123.32,123.42,123.09,123.41,49253.0,109.1419,109.2304,108.9383,109.2215,49253.0
2017-06-26 12:40:00,123.4,123.47,123.4,123.46,12955.0,109.2127,109.2746,109.2127,109.2658,12955.0
2017-06-26 12:45:00,123.46,123.46,123.32,123.39,4400.0,109.2658,109.2658,109.1419,109.2038,4400.0
2017-06-26 12:50:00,123.39,123.48,123.39,123.46,17000.0,109.2038,109.2835,109.2038,109.2658,17000.0
2017-06-26 12:55:00,123.46,123.47,123.35,123.41,8150.0,109.2658,109.2746,109.1684,109.2215,8150.0
2017-06-26 13:00:00,123.41,123.41,123.34,123.37,6300.0,109.2215,109.2215,109.1596,109.1861,6300.0
2017-06-26 13:05:00,123.36,123.38,123.28,123.37,5601.0,109.1773,109.195,109.1065,109.1861,5601.0
2017-06-26 13:10:00,123.35,123.37,123.29,123.35,5351.0,109.1684,109.1861,109.1153,109.1684,5351.0
2017-06-26 13:15:00,123.33,123.39,123.32,123.37,5112.0,109.1507,109.2038,109.1419,109.1861,5112.0
2017-06-26 13:20:00,123.39,123.42,123.37,123.42,6675.0,109.2038,109.2304,109.1861,109.2304,6675.0
2017-06-26 13:25:00,123.41,123.47,123.31,123.34,11706.0,109.2215,109.2746,109.133,109.1596,11706.0
2017-06-26 13:30:00,123.36,123.38,123.25,123.32,7536.0,109.1773,109.195,109.0799,109.1419,7536.0
2017-06-26 13:35:00,123.29,123.35,123.21,123.3,8597.0,109.1153,109.1684,109.0445,109.1242,8597.0
2017-06-26 13:40:00,123.28,123.35,123.27,123.35,4889.0,109.1065,109.1684,109.0976,109.1684,4889.0
2017-06-26 13:45:00,123.36,123.4,123.31,123.33,7151.0,109.1773,109.2127,109.133,109.1507,7151.0
2017-06-26 13:50:00,123.34,123.43,123.33,123.43,3248.0,109.1596,109.2392,109.1507,109.2392,3248.0
2017-06-26 13:55:00,123.43,123.46,123.37,123.41,13441.0,109.2392,109.2658,109.1861,109.2215,13441.0
2017-06-26 14:00:00,123.42,123.45,123.41,123.45,3600.0,109.2304,109.2569,109.2215,109.2569,3600.0
2017-06-26 14:05:00,123.45,123.47,123.39,123.45,18070.0,109.2569,109.2746,109.2038,109.2569,18070.0
2017-06-26 14:10:00,123.44,123.46,123.39,123.41,13083.0,109.2481,109.2658,109.2038,109.2215,13083.0
2017-06-26 14:15:00,123.44,123.47,123.42,123.45,13897.0,109.2481,109.2746,109.2304,109.2569,13897.0
2017-06-26 14:20:00,123.45,123.48,123.43,123.44,14584.0,109.2569,109.2835,109.2392,109.2481,14584.0
2017-06-26 14:25:00,123.42,123.49,123.4,123.44,16628.0,109.2304,109.2923,109.2127,109.2481,16628.0
2017-06-26 14:30:00,123.45,123.48,123.41,123.47,14570.0,109.2569,109.2835,109.2215,109.2746,14570.0
2017-06-26 14:35:00,123.47,123.48,123.39,123.44,11497.0,109.2746,109.2835,109.2038,109.2481,11497.0
2017-06-26 14:40:00,123.45,123.46,123.37,123.4,8232.0,109.2569,109.2658,109.1861,109.2127,8232.0
2017-06-26 14:45:00,123.41,123.43,123.28,123.3,5906.0,109.2215,109.2392,109.1065,109.1242,5906.0
2017-06-26 14:50:00,123.29,123.34,123.25,123.31,13808.0,109.1153,109.1596,109.0799,109.133,13808.0
2017-06-26 14:55:00,123.31,123.31,123.22,123.31,11745.0,109.133,109.133,109.0534,109.133,11745.0
2017-06-26 15:00:00,123.32,123.4,123.29,123.4,8737.0,109.1419,109.2127,109.1153,109.2127,8737.0
2017-06-26 15:05:00,123.41,123.47,123.39,123.42,21292.0,109.2215,109.2746,109.2038,109.2304,21292.0
2017-06-26 15:10:00,123.43,123.46,123.41,123.46,13746.0,109.2392,109.2658,109.2215,109.2658,13746.0
2017-06-26 15:15:00,123.47,123.47,123.32,123.36,12385.0,109.2746,109.2746,109.1419,109.1773,12385.0
2017-06-26 15:20:00,123.38,123.4,123.29,123.31,8850.0,109.195,109.2127,109.1153,109.133,8850.0
2017-06-26 15:25:00,123.33,123.39,123.32,123.38,10546.0,109.1507,109.2038,109.1419,109.195,10546.0
2017-06-26 15:30:00,123.38,123.38,123.31,123.37,15700.0,109.195,109.195,109.133,109.1861,15700.0
2017-06-26 15:35:00,123.37,123.46,123.35,123.43,23123.0,109.1861,109.2658,109.1684,109.2392,23123.0
2017-06-26 15:40:00,123.43,123.45,123.4,123.42,21363.0,109.2392,109.2569,109.2127,109.2304,21363.0
2017-06-26 15:45:00,123.43,123.48,123.41,123.44,35649.0,109.2392,109.2835,109.2215,109.2481,35649.0
2017-06-26 15:50:00,123.45,123.46,123.41,123.44,39323.0,109.2569,109.2658,109.2215,109.2481,39323.0
2017-06-26 15:55:00,123.44,123.44,123.28,123.31,102314.0,109.2481,109.2481,109.1065,109.133,102314.0
2017-06-27 09:30:00,123.94,124.27,123.52,123.87,53898.0,109.6906,109.9827,109.3189,109.6286,53898.0
2017-06-27 09:35:00,123.76,123.84,123.35,123.35,14391.0,109.5313,109.6021,109.1684,109.1684,14391.0
2017-06-27 09:40:00,123.31,123.31,122.82,122.93,24133.0,109.133,109.133,108.6994,108.7967,24133.0
2017-06-27 09:45:00,122.91,123.3,122.9,123.09,19064.0,108.779,109.1242,108.7702,108.9383,19064.0
2017-06-27 09:50:00,122.99,123.31,122.99,123.26,12999.0,108.8498,109.133,108.8498,109.0888,12999.0
2017-06-27 09:55:00,123.21,123.23,123.09,123.21,5169.0,109.0445,109.0622,108.9383,109.0445,5169.0
2017-06-27 10:00:00,123.2,123.23,122.98,122.98,29840.0,109.0357,109.0622,108.841,108.841,29840.0
2017-06-27 10:05:00,122.97,122.99,122.83,122.97,25644.0,108.8321,108.8498,108.7082,108.8321,25644.0
2017-06-27 10:10:00,122.93,122.93,122.79,122.84,15276.0,108.7967,108.7967,108.6728,108.7171,15276.0
2017-06-27 10:15:00,122.88,122.93,122.8,122.9,9261.0,108.7525,108.7967,108.6817,108.7702,9261.0
2017-06-27 10:20:00,122.94,123.02,122.87,122.95,9226.0,108.8056,108.8764,108.7436,108.8144,9226.0
2017-06-27 10:25:00,123.0,123.08,122.92,123.05,12300.0,108.8587,108.9295,108.7879,108.9029,12300.0
2017-06-27 10:30:00,123.03,123.14,123.03,123.08,6849.0,108.8852,108.9826,108.8852,108.9295,6849.0
2017-06-27 10:35:00,123.08,123.25,123.03,123.25,7780.0,108.9295,109.0799,108.8852,109.0799,7780.0
2017-06-27 10:40:00,123.25,123.26,123.06,123.09,11050.0,109.0799,109.0888,108.9118,108.9383,11050.0
2017-06-27 10:45:00,123.11,123.13,122.94,123.03,10563.0,108.956,108.9737,108.8056,108.8852,10563.0
2017-06-27 10:50:00,123.03,123.06,122.9,122.96,7482.0,108.8852,108.9118,108.7702,108.8233,7482.0
2017-06-27 10:55:00,122.99,123.0,122.93,122.99,6826.0,108.8498,108.8587,108.7967,108.8498,6826.0
2017-06-27 11:00:00,122.96,123.1,122.96,123.09,7855.0,108.8233,108.9472,108.8233,108.9383,7855.0
2017-06-27 11:05:00,123.07,123.13,123.04,123.06,9142.0,108.9206,108.9737,108.8941,108.9118,9142.0
2017-06-27 11:10:00,123.08,123.08,122.87,122.98,9476.0,108.9295,108.9295,108.7436,108.841,9476.0
2017-06-27 11:15:00,122.98,123.03,122.94,122.96,13319.0,108.841,108.8852,108.8056,108.8233,13319.0
2017-06-27 11:20:00,122.98,123.03,122.87,122.87,15345.0,108.841,108.8852,108.7436,108.7436,15345.0
2017-06-27 11:25:00,122.87,122.89,122.82,122.88,12176.0,108.7436,108.7613,108.6994,108.7525,12176.0
2017-06-27 11:30:00,122.85,122.99,122.85,122.99,9224.0,108.7259,108.8498,108.7259,108.8498,9224.0
2017-06-27 11:35:00,122.96,123.05,122.93,122.99,13017.0,108.8233,108.9029,108.7967,108.8498,13017.0
2017-06-27 11:40:00,123.01,123.08,122.99,123.0,7700.0,108.8675,108.9295,108.8498,108.8587,7700.0
2017-06-27 11:45:00,122.99,123.04,122.98,123.02,4872.0,108.8498,108.8941,108.841,108.8764,4872.0
2017-06-27 11:50:00,123.07,123.11,123.01,123.01,6338.0,108.9206,108.956,108.8675,108.8675,6338.0
2017-06-27 11:55:00,123.02,123.16,123.02,123.12,5899.0,108.8764,109.0003,108.8764,108.9649,5899.0
2017-06-27 12:00:00,123.11,123.23,123.11,123.15,9364.0,108.956,109.0622,108.956,108.9914,9364.0
2017-06-27 12:05:00,123.15,123.27,123.15,123.23,11770.0,108.9914,109.0976,108.9914,109.0622,11770.0
2017-06-27 12:10:00,123.27,123.27,123.2,123.2,5137.0,109.0976,109.0976,109.0357,109.0357,5137.0
2017-06-27 12:15:00,123.2,123.24,123.18,123.18,9301.0,109.0357,109.0711,109.018,109.018,9301.0
2017-06-27 12:20:00,123.19,123.23,123.17,123.2,2200.0,109.0268,109.0622,109.0091,109.0357,2200.0
2017-06-27 12:25:00,123.18,123.24,123.17,123.21,4916.0,109.018,109.0711,109.0091,109.0445,4916.0
2017-06-27 12:30:00,123.17,123.17,123.13,123.14,4897.0,109.0091,109.0091,108.9737,108.9826,4897.0
2017-06-27 12:35:00,123.13,123.17,123.1,123.1,8888.0,108.9737,109.0091,108.9472,108.9472,8888.0
2017-06-27 12:40:00,123.1,123.13,123.05,123.05,9010.0,108.9472,108.9737,108.9029,108.9029,9010.0
2017-06-27 12:45:00,123.04,123.05,122.97,122.97,9276.0,108.8941,108.9029,108.8321,108.8321,9276.0
2017-06-27 12:50:00,122.95,122.99,122.91,122.94,12295.0,108.8144,108.8498,108.779,108.8056,12295.0
2017-06-27 12:55:00,122.92,122.96,122.9,122.96,5566.0,108.7879,108.8233,108.7702,108.8233,5566.0
2017-06-27 13:00:00,122.96,123.01,122.91,122.97,23162.0,108.8233,108.8675,108.779,108.8321,23162.0
2017-06-27 13:05:00,122.97,122.97,122.86,122.88,9804.0,108.8321,108.8321,108.7348,108.7525,9804.0
2017-06-27 13:10:00,122.87,122.89,122.81,122.87,6668.0,108.7436,108.7613,108.6905,108.7436,6668.0
2017-06-27 13:15:00,122.86,122.94,122.84,122.93,7189.0,108.7348,108.8056,108.7171,108.7967,7189.0
2017-06-27 13:20:00,122.93,122.95,122.87,122.91,5474.0,108.7967,108.8144,108.7436,108.779,5474.0
2017-06-27 13:25:00,122.91,122.93,122.83,122.84,8263.0,108.779,108.7967,108.7082,108.7171,8263.0
2017-06-27 13:30:00,122.88,122.92,122.8,122.8,7273.0,108.7525,108.7879,108.6817,108.6817,7273.0
2017-06-27 13:35:00,122.85,122.88,122.62,122.68,12600.0,108.7259,108.7525,108.5224,108.5755,12600.0
2017-06-27 13:40:00,122.7,122.74,122.63,122.68,8531.0,108.5932,108.6286,108.5312,108.5755,8531.0
2017-06-27 13:45:00,122.68,122.76,122.57,122.72,10919.0,108.5755,108.6463,108.4781,108.6109,10919.0
2017-06-27 13:50:00,122.71,122.77,122.66,122.69,4956.0,108.602,108.6551,108.5578,108.5843,4956.0
2017-06-27 13:55:00,122.69,122.74,122.67,122.68,6883.0,108.5843,108.6286,108.5666,108.5755,6883.0
2017-06-27 14:00:00,122.71,122.73,122.57,122.57,8484.0,108.602,108.6197,108.4781,108.4781,8484.0
2017-06-27 14:05:00,122.6,122.62,122.48,122.49,8235.0,108.5047,108.5224,108.3984,108.4073,8235.0
2017-06-27 14:10:00,122.48,122.52,122.42,122.48,8452.0,108.3984,108.4338,108.3453,108.3984,8452.0
2017-06-27 14:15:00,122.49,122.56,122.39,122.54,11309.0,108.4073,108.4693,108.3188,108.4516,11309.0
2017-06-27 14:20:00,122.51,122.53,122.42,122.45,11126.0,108.425,108.4427,108.3453,108.3719,11126.0
2017-06-27 14:25:00,122.45,122.63,122.45,122.61,14538.0,108.3719,108.5312,108.3719,108.5135,14538.0
2017-06-27 14:30:00,122.61,122.72,122.57,122.68,6329.0,108.5135,108.6109,108.4781,108.5755,6329.0
2017-06-27 14:35:00,122.68,122.73,122.63,122.66,7750.0,108.5755,108.6197,108.5312,108.5578,7750.0
2017-06-27 14:40:00,122.69,122.76,122.66,122.7,7671.0,108.5843,108.6463,108.5578,108.5932,7671.0
2017-06-27 14:45:00,122.7,122.7,122.64,122.64,12345.0,108.5932,108.5932,108.5401,108.5401,12345.0
2017-06-27 14:50:00,122.64,122.64,122.49,122.53,23101.0,108.5401,108.5401,108.4073,108.4427,23101.0
2017-06-27 14:55:00,122.5,122.51,122.25,122.37,44713.0,108.4161,108.425,108.1949,108.3011,44713.0
2017-06-27 15:00:00,122.37,122.41,122.34,122.4,24501.0,108.3011,108.3365,108.2745,108.3276,24501.0
2017-06-27 15:05:00,122.4,122.45,122.29,122.3,20125.0,108.3276,108.3719,108.2303,108.2391,20125.0
2017-06-27 15:10:00,122.31,122.4,122.29,122.4,37343.0,108.248,108.3276,108.2303,108.3276,37343.0
2017-06-27 15:15:00,122.42,122.58,122.39,122.54,13444.0,108.3453,108.487,108.3188,108.4516,13444.0
2017-06-27 15:20:00,122.58,122.6,122.41,122.44,9802.0,108.487,108.5047,108.3365,108.363,9802.0
2017-06-27 15:25:00,122.43,122.45,122.35,122.45,11520.0,108.3542,108.3719,108.2834,108.3719,11520.0
2017-06-27 15:30:00,122.44,122.48,122.32,122.32,18328.0,108.363,108.3984,108.2568,108.2568,18328.0
2017-06-27 15:35:00,122.34,122.36,122.27,122.28,23886.0,108.2745,108.2922,108.2126,108.2214,23886.0
2017-06-27 15:40:00,122.28,122.28,122.21,122.23,37147.0,108.2214,108.2214,108.1595,108.1772,37147.0
2017-06-27 15:45:00,122.23,122.28,122.13,122.14,40639.0,108.1772,108.2214,108.0887,108.0975,40639.0
2017-06-27 15:50:00,122.14,122.18,122.0,122.05,54511.0,108.0975,108.1329,107.9736,108.0179,54511.0
2017-06-27 15:55:00,122.06,122.1,121.94,122.04,104788.0,108.0267,108.0621,107.9205,108.009,104788.0
2017-06-28 09:30:00,122.26,122.75,122.24,122.44,28119.0,108.7296,109.1653,108.7118,108.8896,28119.0
2017-06-28 09:35:00,122.48,122.49,122.02,122.02,17617.0,108.9252,108.9341,108.5161,108.5161,17617.0
2017-06-28 09:40:00,122.05,122.05,121.82,121.91,18561.0,108.5428,108.5428,108.3383,108.4183,18561.0
2017-06-28 09:45:00,121.88,121.98,121.51,121.98,46556.0,108.3916,108.4805,108.0626,108.4805,46556.0
2017-06-28 09:50:00,121.99,122.09,121.93,122.09,24097.0,108.4894,108.5784,108.4361,108.5784,24097.0
2017-06-28 09:55:00,122.09,122.1,121.92,121.95,19126.0,108.5784,108.5873,108.4272,108.4539,19126.0
2017-06-28 10:00:00,121.96,122.29,121.89,122.29,27050.0,108.4628,108.7562,108.4005,108.7562,27050.0
2017-06-28 10:05:00,122.21,122.48,122.19,122.39,15339.0,108.6851,108.9252,108.6673,108.8452,15339.0
2017-06-28 10:10:00,122.37,122.4,122.22,122.29,16309.0,108.8274,108.8541,108.694,108.7562,16309.0
2017-06-28 10:15:00,122.31,122.52,122.3,122.5,73531.0,108.774,108.9608,108.7651,108.943,73531.0
2017-06-28 10:20:00,122.49,122.77,122.48,122.72,38620.0,108.9341,109.1831,108.9252,109.1386,38620.0
2017-06-28 10:25:00,122.73,122.73,122.51,122.65,31311.0,109.1475,109.1475,108.9519,109.0764,31311.0
2017-06-28 10:30:00,122.59,122.67,122.4,122.6,38703.0,109.023,109.0942,108.8541,109.0319,38703.0
2017-06-28 10:35:00,122.6,122.65,122.58,122.6,18400.0,109.0319,109.0764,109.0141,109.0319,18400.0
2017-06-28 10:40:00,122.6,122.65,122.56,122.65,18034.0,109.0319,109.0764,108.9964,109.0764,18034.0
2017-06-28 10:45:00,122.63,122.76,122.55,122.65,52847.0,109.0586,109.1742,108.9875,109.0764,52847.0
2017-06-28 10:50:00,122.65,122.73,122.56,122.73,13272.0,109.0764,109.1475,108.9964,109.1475,13272.0
2017-06-28 10:55:00,122.7,122.8,122.64,122.68,26028.0,109.1209,109.2098,109.0675,109.1031,26028.0
2017-06-28 11:00:00,122.67,122.74,122.62,122.71,13462.0,109.0942,109.1564,109.0497,109.1298,13462.0
2017-06-28 11:05:00,122.71,122.76,122.63,122.73,13715.0,109.1298,109.1742,109.0586,109.1475,13715.0
2017-06-28 11:10:00,122.72,122.84,122.59,122.76,26630.0,109.1386,109.2454,109.023,109.1742,26630.0
2017-06-28 11:15:00,122.76,122.81,122.66,122.7,11967.0,109.1742,109.2187,109.0853,109.1209,11967.0
2017-06-28 11:20:00,122.65,122.75,122.62,122.75,9850.0,109.0764,109.1653,109.0497,109.1653,9850.0
2017-06-28 11:25:00,122.75,123.03,122.69,122.86,35122.0,109.1653,109.4143,109.112,109.2632,35122.0
2017-06-28 11:30:00,122.91,122.97,122.87,122.94,23624.0,109.3076,109.361,109.272,109.3343,23624.0
2017-06-28 11:35:00,122.95,122.96,122.85,122.9,23307.0,109.3432,109.3521,109.2543,109.2987,23307.0
2017-06-28 11:40:00,122.93,122.93,122.63,122.74,30687.0,109.3254,109.3254,109.0586,109.1564,30687.0
2017-06-28 11:45:00,122.79,122.87,122.76,122.81,31349.0,109.2009,109.272,109.1742,109.2187,31349.0
2017-06-28 11:50:00,122.82,122.94,122.79,122.85,21706.0,109.2276,109.3343,109.2009,109.2543,21706.0
2017-06-28 11:55:00,122.86,122.86,122.74,122.78,14774.0,109.2632,109.2632,109.1564,109.192,14774.0
2017-06-28 12:00:00,122.76,122.94,122.71,122.92,19960.0,109.1742,109.3343,109.1298,109.3165,19960.0
2017-06-28 12:05:00,122.93,122.95,122.81,122.85,9439.0,109.3254,109.3432,109.2187,109.2543,9439.0
2017-06-28 12:10:00,122.85,122.87,122.74,122.74,6606.0,109.2543,109.272,109.1564,109.1564,6606.0
2017-06-28 12:15:00,122.75,122.78,122.67,122.72,12199.0,109.1653,109.192,109.0942,109.1386,12199.0
2017-06-28 12:20:00,122.73,122.76,122.62,122.65,18297.0,109.1475,109.1742,109.0497,109.0764,18297.0
2017-06-28 12:25:00,122.63,122.65,122.6,122.65,9754.0,109.0586,109.0764,109.0319,109.0764,9754.0
2017-06-28 12:30:00,122.65,122.68,122.62,122.67,9200.0,109.0764,109.1031,109.0497,109.0942,9200.0
2017-06-28 12:35:00,122.66,122.71,122.61,122.64,18029.0,109.0853,109.1298,109.0408,109.0675,18029.0
2017-06-28 12:40:00,122.61,122.63,122.56,122.61,8055.0,109.0408,109.0586,108.9964,109.0408,8055.0
2017-06-28 12:45:00,122.63,122.63,122.58,122.6,8257.0,109.0586,109.0586,109.0141,109.0319,8257.0
2017-06-28 12:50:00,122.58,122.62,122.58,122.61,6457.0,109.0141,109.0497,109.0141,109.0408,6457.0
2017-06-28 12:55:00,122.62,122.66,122.62,122.65,3560.0,109.0497,109.0853,109.0497,109.0764,3560.0
2017-06-28 13:00:00,122.65,122.74,122.65,122.7,10115.0,109.0764,109.1564,109.0764,109.1209,10115.0
2017-06-28 13:05:00,122.69,122.75,122.66,122.66,7633.0,109.112,109.1653,109.0853,109.0853,7633.0
2017-06-28 13:10:00,122.66,122.68,122.58,122.58,7362.0,109.0853,109.1031,109.0141,109.0141,7362.0
2017-06-28 13:15:00,122.59,122.63,122.59,122.63,2700.0,109.023,109.0586,109.023,109.0586,2700.0
2017-06-28 13:20:00,122.61,122.64,122.53,122.61,8324.0,109.0408,109.0675,108.9697,109.0408,8324.0
2017-06-28 13:25:00,122.63,122.97,122.62,122.95,28354.0,109.0586,109.361,109.0497,109.3432,28354.0
2017-06-28 13:30:00,122.93,122.94,122.81,122.82,8630.0,109.3254,109.3343,109.2187,109.2276,8630.0
2017-06-28 13:35:00,122.81,122.89,122.77,122.88,11042.0,109.2187,109.2898,109.1831,109.2809,11042.0
2017-06-28 13:40:00,122.87,122.9,122.75,122.79,6675.0,109.272,109.2987,109.1653,109.2009,6675.0
2017-06-28 13:45:00,122.82,122.83,122.71,122.77,10134.0,109.2276,109.2365,109.1298,109.1831,10134.0
2017-06-28 13:50:00,122.77,122.85,122.74,122.75,7419.0,109.1831,109.2543,109.1564,109.1653,7419.0
2017-06-28 13:55:00,122.75,122.86,122.75,122.84,9067.0,109.1653,109.2632,109.1653,109.2454,9067.0
2017-06-28 14:00:00,122.82,122.9,122.81,122.89,4898.0,109.2276,109.2987,109.2187,109.2898,4898.0
2017-06-28 14:05:00,122.87,122.92,122.83,122.84,7790.0,109.272,109.3165,109.2365,109.2454,7790.0
2017-06-28 14:10:00,122.87,122.92,122.78,122.81,12543.0,109.272,109.3165,109.192,109.2187,12543.0
2017-06-28 14:15:00,122.83,122.91,122.83,122.87,7343.0,109.2365,109.3076,109.2365,109.272,7343.0
2017-06-28 14:20:00,122.85,122.94,122.81,122.83,10518.0,109.2543,109.3343,109.2187,109.2365,10518.0
2017-06-28 14:25:00,122.86,122.91,122.78,122.78,9337.0,109.2632,109.3076,109.192,109.192,9337.0
2017-06-28 14:30:00,122.82,122.9,122.75,122.9,93659.0,109.2276,109.2987,109.1653,109.2987,93659.0
2017-06-28 14:35:00,122.9,122.94,122.82,122.93,28144.0,109.2987,109.3343,109.2276,109.3254,28144.0
2017-06-28 14:40:00,122.92,122.98,122.86,122.97,16183.0,109.3165,109.3699,109.2632,109.361,16183.0
2017-06-28 14:45:00,122.96,123.04,122.95,123.0,19749.0,109.3521,109.4232,109.3432,109.3877,19749.0
2017-06-28 14:50:00,123.0,123.14,122.99,123.12,72684.0,109.3877,109.5122,109.3788,109.4944,72684.0
2017-06-28 14:55:00,123.13,123.13,122.85,122.97,27844.0,109.5033,109.5033,109.2543,109.361,27844.0
2017-06-28 15:00:00,122.97,123.12,122.94,123.11,14576.0,109.361,109.4944,109.3343,109.4855,14576.0
2017-06-28 15:05:00,123.09,123.25,123.09,123.23,28582.0,109.4677,109.61,109.4677,109.5922,28582.0
2017-06-28 15:10:00,123.24,123.26,123.19,123.26,28193.0,109.6011,109.6189,109.5566,109.6189,28193.0
2017-06-28 15:15:00,123.27,123.36,123.27,123.34,27111.0,109.6278,109.7078,109.6278,109.69,27111.0
2017-06-28 15:20:00,123.34,123.35,123.26,123.32,36774.0,109.69,109.6989,109.6189,109.6722,36774.0
2017-06-28 15:25:00,123.3,123.42,123.26,123.41,78091.0,109.6545,109.7612,109.6189,109.7523,78091.0
2017-06-28 15:30:00,123.41,123.45,123.36,123.36,30539.0,109.7523,109.7879,109.7078,109.7078,30539.0
2017-06-28 15:35:00,123.36,123.41,123.25,123.4,25483.0,109.7078,109.7523,109.61,109.7434,25483.0
2017-06-28 15:40:00,123.4,123.49,123.35,123.49,47390.0,109.7434,109.8234,109.6989,109.8234,47390.0
2017-06-28 15:45:00,123.49,123.52,123.45,123.52,84022.0,109.8234,109.8501,109.7879,109.8501,84022.0
2017-06-28 15:50:00,123.52,123.67,123.52,123.66,92442.0,109.8501,109.9835,109.8501,109.9746,92442.0
2017-06-28 15:55:00,123.66,123.66,123.43,123.46,151406.0,109.9746,109.9746,109.7701,109.7968,151406.0
2017-06-29 09:30:00,123.38,123.42,122.74,122.77,45977.0,109.7256,109.7612,109.1564,109.1831,45977.0
2017-06-29 09:35:00,122.89,122.89,122.5,122.51,18582.0,109.2898,109.2898,108.943,108.9519,18582.0
2017-06-29 09:40:00,122.53,122.64,122.35,122.48,20907.0,108.9697,109.0675,108.8096,108.9252,20907.0
2017-06-29 09:45:00,122.52,122.53,122.32,122.53,14819.0,108.9608,108.9697,108.7829,108.9697,14819.0
2017-06-29 09:50:00,122.49,122.54,122.33,122.34,8036.0,108.9341,108.9786,108.7918,108.8007,8036.0
2017-06-29 09:55:00,122.35,122.49,122.24,122.49,14090.0,108.8096,108.9341,108.7118,108.9341,14090.0
2017-06-29 10:00:00,122.51,122.64,122.46,122.49,24661.0,108.9519,109.0675,108.9074,108.9341,24661.0
2017-06-29 10:05:00,122.45,122.55,122.42,122.48,17998.0,108.8985,108.9875,108.8718,108.9252,17998.0
2017-06-29 10:10:00,122.46,122.46,122.24,122.32,22032.0,108.9074,108.9074,108.7118,108.7829,22032.0
2017-06-29 10:15:00,122.36,122.64,122.33,122.62,13258.0,108.8185,109.0675,108.7918,109.0497,13258.0
2017-06-29 10:20:00,122.57,122.8,122.52,122.75,24771.0,109.0052,109.2098,108.9608,109.1653,24771.0
2017-06-29 10:25:00,122.75,122.89,122.74,122.89,52824.0,109.1653,109.2898,109.1564,109.2898,52824.0
2017-06-29 10:30:00,122.86,122.97,122.7,122.93,15291.0,109.2632,109.361,109.1209,109.3254,15291.0
2017-06-29 10:35:00,122.95,123.01,122.92,122.94,7859.0,109.3432,109.3966,109.3165,109.3343,7859.0
2017-06-29 10:40:00,122.96,123.09,122.93,123.03,1800.0,109.3521,109.4677,109.3254,109.4143,1800.0
2017-06-29 10:45:00,123.03,123.18,123.0,123.14,7975.0,109.4143,109.5477,109.3877,109.5122,7975.0
2017-06-29 10:50:00,123.14,123.14,122.98,122.98,12059.0,109.5122,109.5122,109.3699,109.3699,12059.0
2017-06-29 10:55:00,122.93,122.93,122.77,122.81,7225.0,109.3254,109.3254,109.1831,109.2187,7225.0
2017-06-29 11:00:00,122.78,122.86,122.66,122.69,15448.0,109.192,109.2632,109.0853,109.112,15448.0
2017-06-29 11:05:00,122.68,122.69,122.6,122.64,38683.0,109.1031,109.112,109.0319,109.0675,38683.0
2017-06-29 11:10:00,122.61,122.62,122.51,122.53,6171.0,109.0408,109.0497,108.9519,108.9697,6171.0
2017-06-29 11:15:00,122.56,122.58,122.35,122.35,7774.0,108.9964,109.0141,108.8096,108.8096,7774.0
2017-06-29 11:20:00,122.35,122.42,122.23,122.31,6736.0,108.8096,108.8718,108.7029,108.774,6736.0
2017-06-29 11:25:00,122.27,122.3,122.13,122.2,8811.0,108.7384,108.7651,108.6139,108.6762,8811.0
2017-06-29 11:30:00,122.22,122.22,121.85,121.93,22242.0,108.694,108.694,108.3649,108.4361,22242.0
2017-06-29 11:35:00,121.96,122.1,121.96,121.97,10032.0,108.4628,108.5873,108.4628,108.4716,10032.0
2017-06-29 11:40:00,121.97,122.18,121.86,122.08,20685.0,108.4716,108.6584,108.3738,108.5695,20685.0
2017-06-29 11:45:00,122.12,122.22,122.02,122.02,13714.0,108.605,108.694,108.5161,108.5161,13714.0
2017-06-29 11:50:00,122.02,122.04,121.9,121.92,13202.0,108.5161,108.5339,108.4094,108.4272,13202.0
2017-06-29 11:55:00,121.89,121.96,121.79,121.8,11133.0,108.4005,108.4628,108.3116,108.3205,11133.0
2017-06-29 12:00:00,121.82,121.96,121.66,121.91,10982.0,108.3383,108.4628,108.196,108.4183,10982.0
2017-06-29 12:05:00,121.92,121.99,121.81,121.93,4329.0,108.4272,108.4894,108.3294,108.4361,4329.0
2017-06-29 12:10:00,122.0,122.08,121.99,122.03,5510.0,108.4983,108.5695,108.4894,108.525,5510.0
2017-06-29 12:15:00,122.03,122.07,121.91,121.95,7606.0,108.525,108.5606,108.4183,108.4539,7606.0
2017-06-29 12:20:00,121.99,122.03,121.93,121.93,6600.0,108.4894,108.525,108.4361,108.4361,6600.0
2017-06-29 12:25:00,121.93,121.97,121.88,121.88,6694.0,108.4361,108.4716,108.3916,108.3916,6694.0
2017-06-29 12:30:00,121.88,121.93,121.73,121.73,5215.0,108.3916,108.4361,108.2582,108.2582,5215.0
2017-06-29 12:35:00,121.72,121.87,121.72,121.82,7145.0,108.2493,108.3827,108.2493,108.3383,7145.0
2017-06-29 12:40:00,121.82,121.83,121.72,121.82,6719.0,108.3383,108.3471,108.2493,108.3383,6719.0
2017-06-29 12:45:00,121.79,121.86,121.7,121.7,11263.0,108.3116,108.3738,108.2315,108.2315,11263.0
2017-06-29 12:50:00,121.68,121.88,121.68,121.88,4202.0,108.2137,108.3916,108.2137,108.3916,4202.0
2017-06-29 12:55:00,121.83,121.84,121.66,121.72,7834.0,108.3471,108.356,108.196,108.2493,7834.0
2017-06-29 13:00:00,121.7,121.83,121.7,121.7,6633.0,108.2315,108.3471,108.2315,108.2315,6633.0
2017-06-29 13:05:00,121.7,121.71,121.48,121.59,10138.0,108.2315,108.2404,108.0359,108.1337,10138.0
2017-06-29 13:10:00,121.61,121.61,121.31,121.37,10602.0,108.1515,108.1515,107.8847,107.9381,10602.0
2017-06-29 13:15:00,121.36,121.46,121.36,121.37,8163.0,107.9292,108.0181,107.9292,107.9381,8163.0
2017-06-29 13:20:00,121.37,121.37,121.13,121.24,9596.0,107.9381,107.9381,107.7246,107.8224,9596.0
2017-06-29 13:25:00,121.2,121.2,120.92,120.98,12301.0,107.7869,107.7869,107.5379,107.5912,12301.0
2017-06-29 13:30:00,120.99,121.21,120.97,121.2,33844.0,107.6001,107.7958,107.5823,107.7869,33844.0
2017-06-29 13:35:00,121.19,121.2,121.01,121.15,15000.0,107.778,107.7869,107.6179,107.7424,15000.0
2017-06-29 13:40:00,121.15,121.28,121.14,121.15,9185.0,107.7424,107.858,107.7335,107.7424,9185.0
2017-06-29 13:45:00,121.15,121.26,121.12,121.22,12145.0,107.7424,107.8402,107.7157,107.8047,12145.0
2017-06-29 13:50:00,121.25,121.41,121.19,121.37,14817.0,107.8313,107.9736,107.778,107.9381,14817.0
2017-06-29 13:55:00,121.38,121.56,121.36,121.52,16699.0,107.9469,108.107,107.9292,108.0715,16699.0
2017-06-29 14:00:00,121.52,121.73,121.49,121.52,43723.0,108.0715,108.2582,108.0448,108.0715,43723.0
2017-06-29 14:05:00,121.57,121.71,121.55,121.55,6333.0,108.1159,108.2404,108.0981,108.0981,6333.0
2017-06-29 14:10:00,121.6,121.7,121.54,121.66,9086.0,108.1426,108.2315,108.0892,108.196,9086.0
2017-06-29 14:15:00,121.64,121.77,121.63,121.77,13197.0,108.1782,108.2938,108.1693,108.2938,13197.0
2017-06-29 14:20:00,121.77,121.8,121.66,121.68,8007.0,108.2938,108.3205,108.196,108.2137,8007.0
2017-06-29 14:25:00,121.73,121.89,121.71,121.87,9901.0,108.2582,108.4005,108.2404,108.3827,9901.0
2017-06-29 14:30:00,121.86,121.88,121.66,121.67,7029.0,108.3738,108.3916,108.196,108.2049,7029.0
2017-06-29 14:35:00,121.69,121.73,121.62,121.69,9475.0,108.2226,108.2582,108.1604,108.2226,9475.0
2017-06-29 14:40:00,121.71,121.79,121.65,121.68,9090.0,108.2404,108.3116,108.1871,108.2137,9090.0
2017-06-29 14:45:00,121.64,121.66,121.61,121.63,7491.0,108.1782,108.196,108.1515,108.1693,7491.0
2017-06-29 14:50:00,121.61,121.66,121.55,121.63,10473.0,108.1515,108.196,108.0981,108.1693,10473.0
2017-06-29 14:55:00,121.59,121.62,121.52,121.62,9117.0,108.1337,108.1604,108.0715,108.1604,9117.0
2017-06-29 15:00:00,121.61,121.82,121.6,121.8,13883.0,108.1515,108.3383,108.1426,108.3205,13883.0
2017-06-29 15:05:00,121.8,121.91,121.78,121.83,9685.0,108.3205,108.4183,108.3027,108.3471,9685.0
2017-06-29 15:10:00,121.81,121.87,121.73,121.84,8948.0,108.3294,108.3827,108.2582,108.356,8948.0
2017-06-29 15:15:00,121.86,122.08,121.84,122.05,18383.0,108.3738,108.5695,108.356,108.5428,18383.0
2017-06-29 15:20:00,122.06,122.13,121.9,121.9,22879.0,108.5517,108.6139,108.4094,108.4094,22879.0
2017-06-29 15:25:00,121.93,121.95,121.7,121.79,10804.0,108.4361,108.4539,108.2315,108.3116,10804.0
2017-06-29 15:30:00,121.78,122.02,121.78,122.02,16458.0,108.3027,108.5161,108.3027,108.5161,16458.0
2017-06-29 15:35:00,122.04,122.11,121.95,122.09,15875.0,108.5339,108.5962,108.4539,108.5784,15875.0
2017-06-29 15:40:00,122.1,122.15,122.06,122.08,31256.0,108.5873,108.6317,108.5517,108.5695,31256.0
2017-06-29 15:45:00,122.06,122.15,122.03,122.11,46096.0,108.5517,108.6317,108.525,108.5962,46096.0
2017-06-29 15:50:00,122.11,122.11,122.05,122.1,56473.0,108.5962,108.5962,108.5428,108.5873,56473.0
2017-06-29 15:55:00,122.09,122.11,121.84,121.9,82157.0,108.5784,108.5962,108.356,108.4094,82157.0
2017-06-30 09:30:00,122.59,122.65,122.28,122.28,29077.0,109.023,109.0764,108.7473,108.7473,29077.0
2017-06-30 09:35:00,122.34,122.46,122.26,122.37,9551.0,108.8007,108.9074,108.7296,108.8274,9551.0
2017-06-30 09:40:00,122.43,122.61,122.31,122.61,8381.0,108.8807,109.0408,108.774,109.0408,8381.0
2017-06-30 09:45:00,122.6,122.92,122.56,122.83,11449.0,109.0319,109.3165,108.9964,109.2365,11449.0
2017-06-30 09:50:00,122.81,123.03,122.81,122.98,10214.0,109.2187,109.4143,109.2187,109.3699,10214.0
2017-06-30 09:55:00,122.97,122.98,122.86,122.94,11463.0,109.361,109.3699,109.2632,109.3343,11463.0
2017-06-30 10:00:00,122.93,123.07,122.86,123.07,23500.0,109.3254,109.4499,109.2632,109.4499,23500.0
2017-06-30 10:05:00,123.08,123.29,123.05,123.27,17399.0,109.4588,109.6456,109.4321,109.6278,17399.0
2017-06-30 10:10:00,123.25,123.25,122.97,122.97,11160.0,109.61,109.61,109.361,109.361,11160.0
2017-06-30 10:15:00,122.97,123.07,122.86,122.94,16092.0,109.361,109.4499,109.2632,109.3343,16092.0
2017-06-30 10:20:00,122.93,122.97,122.86,122.94,7245.0,109.3254,109.361,109.2632,109.3343,7245.0
2017-06-30 10:25:00,122.93,122.94,122.86,122.89,36025.0,109.3254,109.3343,109.2632,109.2898,36025.0
2017-06-30 10:30:00,122.89,122.93,122.83,122.83,19026.0,109.2898,109.3254,109.2365,109.2365,19026.0
2017-06-30 10:35:00,122.85,122.89,122.73,122.79,14409.0,109.2543,109.2898,109.1475,109.2009,14409.0
2017-06-30 10:40:00,122.8,122.92,122.8,122.91,12713.0,109.2098,109.3165,109.2098,109.3076,12713.0
2017-06-30 10:45:00,122.93,122.95,122.87,122.95,11059.0,109.3254,109.3432,109.272,109.3432,11059.0
2017-06-30 10:50:00,122.95,122.98,122.92,122.95,32678.0,109.3432,109.3699,109.3165,109.3432,32678.0
2017-06-30 10:55:00,122.96,123.25,122.94,123.22,14710.0,109.3521,109.61,109.3343,109.5833,14710.0
2017-06-30 11:00:00,123.23,123.6,123.23,123.58,28068.0,109.5922,109.9213,109.5922,109.9035,28068.0
2017-06-30 11:05:00,123.58,123.64,123.48,123.63,17176.0,109.9035,109.9568,109.8145,109.9479,17176.0
2017-06-30 11:10:00,123.62,123.63,123.45,123.52,8229.0,109.939,109.9479,109.7879,109.8501,8229.0
2017-06-30 11:15:00,123.52,123.57,123.46,123.53,21507.0,109.8501,109.8946,109.7968,109.859,21507.0
2017-06-30 11:20:00,123.51,123.58,123.45,123.55,15262.0,109.8412,109.9035,109.7879,109.8768,15262.0
2017-06-30 11:25:00,123.52,123.56,123.45,123.51,16436.0,109.8501,109.8857,109.7879,109.8412,16436.0
2017-06-30 11:30:00,123.51,123.56,123.4,123.45,18846.0,109.8412,109.8857,109.7434,109.7879,18846.0
2017-06-30 11:35:00,123.47,123.71,123.47,123.7,18034.0,109.8056,110.0191,109.8056,110.0102,18034.0
2017-06-30 11:40:00,123.69,123.69,123.46,123.51,8396.0,110.0013,110.0013,109.7968,109.8412,8396.0
2017-06-30 11:45:00,123.52,123.52,123.46,123.46,7684.0,109.8501,109.8501,109.7968,109.7968,7684.0
2017-06-30 11:50:00,123.46,123.53,123.44,123.51,10530.0,109.7968,109.859,109.779,109.8412,10530.0
2017-06-30 11:55:00,123.54,123.6,123.47,123.52,6915.0,109.8679,109.9213,109.8056,109.8501,6915.0
2017-06-30 12:00:00,123.47,123.48,123.19,123.29,47923.0,109.8056,109.8145,109.5566,109.6456,47923.0
2017-06-30 12:05:00,123.3,123.35,123.19,123.19,15696.0,109.6545,109.6989,109.5566,109.5566,15696.0
2017-06-30 12:10:00,123.2,123.2,122.88,122.88,12650.0,109.5655,109.5655,109.2809,109.2809,12650.0
2017-06-30 12:15:00,122.88,122.93,122.74,122.77,25930.0,109.2809,109.3254,109.1564,109.1831,25930.0
2017-06-30 12:20:00,122.78,123.0,122.73,123.0,12590.0,109.192,109.3877,109.1475,109.3877,12590.0
2017-06-30 12:25:00,122.98,122.99,122.9,122.9,5829.0,109.3699,109.3788,109.2987,109.2987,5829.0
2017-06-30 12:30:00,122.94,122.94,122.88,122.92,3743.0,109.3343,109.3343,109.2809,109.3165,3743.0
2017-06-30 12:35:00,122.88,122.9,122.78,122.78,4125.0,109.2809,109.2987,109.192,109.192,4125.0
2017-06-30 12:40:00,122.77,122.79,122.74,122.75,3501.0,109.1831,109.2009,109.1564,109.1653,3501.0
2017-06-30 12:45:00,122.74,122.74,122.64,122.64,6121.0,109.1564,109.1564,109.0675,109.0675,6121.0
2017-06-30 12:50:00,122.66,122.71,122.59,122.59,5338.0,109.0853,109.1298,109.023,109.023,5338.0
2017-06-30 12:55:00,122.59,122.82,122.59,122.75,17459.0,109.023,109.2276,109.023,109.1653,17459.0
2017-06-30 13:00:00,122.77,122.81,122.71,122.74,11241.0,109.1831,109.2187,109.1298,109.1564,11241.0
2017-06-30 13:05:00,122.78,122.9,122.71,122.9,15857.0,109.192,109.2987,109.1298,109.2987,15857.0
2017-06-30 13:10:00,122.89,122.95,122.81,122.93,9019.0,109.2898,109.3432,109.2187,109.3254,9019.0
2017-06-30 13:15:00,122.94,123.1,122.94,123.1,12105.0,109.3343,109.4766,109.3343,109.4766,12105.0
2017-06-30 13:20:00,123.12,123.24,123.11,123.22,6500.0,109.4944,109.6011,109.4855,109.5833,6500.0
2017-06-30 13:25:00,123.22,123.22,123.06,123.15,13600.0,109.5833,109.5833,109.441,109.5211,13600.0
2017-06-30 13:30:00,123.13,123.16,123.01,123.1,9568.0,109.5033,109.53,109.3966,109.4766,9568.0
2017-06-30 13:35:00,123.1,123.15,123.09,123.14,6231.0,109.4766,109.5211,109.4677,109.5122,6231.0
2017-06-30 13:40:00,123.12,123.13,123.09,123.11,10300.0,109.4944,109.5033,109.4677,109.4855,10300.0
2017-06-30 13:45:00,123.11,123.2,123.11,123.19,13450.0,109.4855,109.5655,109.4855,109.5566,13450.0
2017-06-30 13:50:00,123.19,123.2,123.13,123.16,6563.0,109.5566,109.5655,109.5033,109.53,6563.0
2017-06-30 13:55:00,123.16,123.16,123.12,123.13,9450.0,109.53,109.53,109.4944,109.5033,9450.0
2017-06-30 14:00:00,123.13,123.18,123.09,123.17,12854.0,109.5033,109.5477,109.4677,109.5388,12854.0
2017-06-30 14:05:00,123.15,123.31,123.15,123.31,10489.0,109.5211,109.6634,109.5211,109.6634,10489.0
2017-06-30 14:10:00,123.27,123.3,123.21,123.27,6640.0,109.6278,109.6545,109.5744,109.6278,6640.0
2017-06-30 14:15:00,123.27,123.36,123.26,123.35,14990.0,109.6278,109.7078,109.6189,109.6989,14990.0
2017-06-30 14:20:00,123.36,123.47,123.35,123.46,17742.0,109.7078,109.8056,109.6989,109.7968,17742.0
2017-06-30 14:25:00,123.46,123.54,123.45,123.49,17178.0,109.7968,109.8679,109.7879,109.8234,17178.0
2017-06-30 14:30:00,123.49,123.51,123.45,123.51,9142.0,109.8234,109.8412,109.7879,109.8412,9142.0
2017-06-30 14:35:00,123.51,123.6,123.49,123.55,19848.0,109.8412,109.9213,109.8234,109.8768,19848.0
2017-06-30 14:40:00,123.51,123.56,123.45,123.56,17739.0,109.8412,109.8857,109.7879,109.8857,17739.0
2017-06-30 14:45:00,123.56,123.98,123.55,123.97,52782.0,109.8857,110.2592,109.8768,110.2503,52782.0
2017-06-30 14:50:00,123.95,124.07,123.81,123.91,45249.0,110.2325,110.3392,110.108,110.197,45249.0
2017-06-30 14:55:00,123.9,123.93,123.77,123.88,18648.0,110.1881,110.2147,110.0724,110.1703,18648.0
2017-06-30 15:00:00,123.87,123.92,123.78,123.92,24541.0,110.1614,110.2058,110.0813,110.2058,24541.0
2017-06-30 15:05:00,123.91,124.03,123.91,124.02,25851.0,110.197,110.3037,110.197,110.2948,25851.0
2017-06-30 15:10:00,124.0,124.06,123.98,124.06,37880.0,110.277,110.3304,110.2592,110.3304,37880.0
2017-06-30 15:15:00,124.06,124.06,123.94,124.04,46778.0,110.3304,110.3304,110.2236,110.3126,46778.0
2017-06-30 15:20:00,124.03,124.28,124.02,124.27,33524.0,110.3037,110.526,110.2948,110.5171,33524.0
2017-06-30 15:25:00,124.27,124.34,124.08,124.08,48646.0,110.5171,110.5794,110.3481,110.3481,48646.0
2017-06-30 15:30:00,124.08,124.08,123.88,123.91,48445.0,110.3481,110.3481,110.1703,110.197,48445.0
2017-06-30 15:35:00,123.92,123.98,123.89,123.96,37953.0,110.2058,110.2592,110.1792,110.2414,37953.0
2017-06-30 15:40:00,123.94,123.99,123.89,123.97,53681.0,110.2236,110.2681,110.1792,110.2503,53681.0
2017-06-30 15:45:00,123.98,124.1,123.98,124.09,74811.0,110.2592,110.3659,110.2592,110.357,74811.0
2017-06-30 15:50:00,124.09,124.11,124.0,124.06,98251.0,110.357,110.3748,110.277,110.3304,98251.0
2017-06-30 15:55:00,124.07,124.11,123.59,123.6,227355.0,110.3392,110.3748,109.9124,109.9213,227355.0
2017-07-03 09:30:00,124.19,124.5,123.94,124.01,67014.0,110.446,110.7217,110.2236,110.2859,67014.0
2017-07-03 09:35:00,123.94,124.46,123.79,124.43,48995.0,110.2236,110.6861,110.0902,110.6594,48995.0
2017-07-03 09:40:00,124.32,124.55,124.3,124.3,19620.0,110.5616,110.7661,110.5438,110.5438,19620.0
2017-07-03 09:45:00,124.3,124.38,124.0,124.15,18828.0,110.5438,110.6149,110.277,110.4104,18828.0
2017-07-03 09:50:00,124.17,124.22,123.98,124.11,27445.0,110.4282,110.4726,110.2592,110.3748,27445.0
2017-07-03 09:55:00,124.14,124.16,123.85,123.9,18201.0,110.4015,110.4193,110.1436,110.1881,18201.0
2017-07-03 10:00:00,123.93,124.52,123.93,124.49,29111.0,110.2147,110.7394,110.2147,110.7128,29111.0
2017-07-03 10:05:00,124.48,124.84,124.37,124.79,40643.0,110.7039,111.024,110.606,110.9796,40643.0
2017-07-03 10:10:00,124.77,125.11,124.71,125.11,45055.0,110.9618,111.2641,110.9084,111.2641,45055.0
2017-07-03 10:15:00,125.05,125.19,125.0,125.03,41659.0,111.2108,111.3353,111.1663,111.193,41659.0
2017-07-03 10:20:00,125.0,125.04,124.76,124.8,19540.0,111.1663,111.2019,110.9529,110.9885,19540.0
2017-07-03 10:25:00,124.78,124.81,124.59,124.77,16134.0,110.9707,110.9973,110.8017,110.9618,16134.0
2017-07-03 10:30:00,124.77,124.86,124.74,124.81,23598.0,110.9618,111.0418,110.9351,110.9973,23598.0
2017-07-03 10:35:00,124.81,124.91,124.75,124.8,12072.0,110.9973,111.0863,110.944,110.9885,12072.0
2017-07-03 10:40:00,124.8,124.92,124.77,124.86,20306.0,110.9885,111.0952,110.9618,111.0418,20306.0
2017-07-03 10:45:00,124.85,124.85,124.75,124.83,13950.0,111.0329,111.0329,110.944,111.0151,13950.0
2017-07-03 10:50:00,124.8,124.8,124.55,124.57,14207.0,110.9885,110.9885,110.7661,110.7839,14207.0
2017-07-03 10:55:00,124.55,124.62,124.44,124.62,28020.0,110.7661,110.8284,110.6683,110.8284,28020.0
2017-07-03 11:00:00,124.63,124.65,124.52,124.6,22090.0,110.8373,110.8551,110.7394,110.8106,22090.0
2017-07-03 11:05:00,124.61,124.7,124.57,124.62,14137.0,110.8195,110.8995,110.7839,110.8284,14137.0
2017-07-03 11:10:00,124.63,124.63,124.52,124.54,13428.0,110.8373,110.8373,110.7394,110.7572,13428.0
2017-07-03 11:15:00,124.51,124.68,124.48,124.63,26900.0,110.7305,110.8817,110.7039,110.8373,26900.0
2017-07-03 11:20:00,124.63,124.63,124.53,124.62,17311.0,110.8373,110.8373,110.7483,110.8284,17311.0
2017-07-03 11:25:00,124.6,124.69,124.53,124.69,23844.0,110.8106,110.8906,110.7483,110.8906,23844.0
2017-07-03 11:30:00,124.67,124.8,124.65,124.77,14074.0,110.8728,110.9885,110.8551,110.9618,14074.0
2017-07-03 11:35:00,124.75,124.9,124.75,124.9,23933.0,110.944,111.0774,110.944,111.0774,23933.0
2017-07-03 11:40:00,124.91,124.94,124.88,124.91,16019.0,111.0863,111.113,111.0596,111.0863,16019.0
2017-07-03 11:45:00,124.91,125.0,124.88,125.0,38973.0,111.0863,111.1663,111.0596,111.1663,38973.0
2017-07-03 11:50:00,125.01,125.1,124.99,125.03,32683.0,111.1752,111.2553,111.1574,111.193,32683.0
2017-07-03 11:55:00,125.04,125.19,125.02,125.13,29150.0,111.2019,111.3353,111.1841,111.2819,29150.0
2017-07-03 12:00:00,125.14,125.14,125.03,125.08,19478.0,111.2908,111.2908,111.193,111.2375,19478.0
2017-07-03 12:05:00,125.08,125.08,124.99,125.05,30062.0,111.2375,111.2375,111.1574,111.2108,30062.0
2017-07-03 12:10:00,125.05,125.05,124.99,125.02,34855.0,111.2108,111.2108,111.1574,111.1841,34855.0
2017-07-03 12:15:00,125.01,125.07,124.92,125.07,44321.0,111.1752,111.2286,111.0952,111.2286,44321.0
2017-07-03 12:20:00,125.05,125.32,125.05,125.31,50151.0,111.2108,111.4509,111.2108,111.442,50151.0
2017-07-03 12:25:00,125.3,125.5,125.28,125.38,70559.0,111.4331,111.611,111.4153,111.5043,70559.0
2017-07-03 12:30:00,125.34,125.35,125.21,125.27,33939.0,111.4687,111.4776,111.3531,111.4064,33939.0
2017-07-03 12:35:00,125.26,125.4,125.22,125.36,37337.0,111.3975,111.5221,111.362,111.4865,37337.0
2017-07-03 12:40:00,125.36,125.36,125.23,125.23,43983.0,111.4865,111.4865,111.3709,111.3709,43983.0
2017-07-03 12:45:00,125.25,125.25,125.17,125.21,58820.0,111.3887,111.3887,111.3175,111.3531,58820.0
2017-07-03 12:50:00,125.21,125.3,125.19,125.3,84520.0,111.3531,111.4331,111.3353,111.4331,84520.0
2017-07-03 12:55:00,125.3,125.3,124.94,124.94,104426.0,111.4331,111.4331,111.113,111.113,104426.0
2017-07-05 09:30:00,124.75,124.95,124.65,124.88,46608.0,110.944,111.1219,110.8551,111.0596,46608.0
2017-07-05 09:35:00,124.95,124.99,124.64,124.67,19965.0,111.1219,111.1574,110.8462,110.8728,19965.0
2017-07-05 09:40:00,124.67,124.76,124.41,124.43,24145.0,110.8728,110.9529,110.6416,110.6594,24145.0
2017-07-05 09:45:00,124.47,124.5,124.24,124.3,38055.0,110.695,110.7217,110.4904,110.5438,38055.0
2017-07-05 09:50:00,124.3,124.31,124.16,124.17,55529.0,110.5438,110.5527,110.4193,110.4282,55529.0
2017-07-05 09:55:00,124.14,124.52,124.11,124.52,11079.0,110.4015,110.7394,110.3748,110.7394,11079.0
2017-07-05 10:00:00,124.61,124.61,124.42,124.42,12571.0,110.8195,110.8195,110.6505,110.6505,12571.0
2017-07-05 10:05:00,124.44,124.44,124.33,124.34,12626.0,110.6683,110.6683,110.5705,110.5794,12626.0
2017-07-05 10:10:00,124.34,124.36,124.12,124.14,12502.0,110.5794,110.5971,110.3837,110.4015,12502.0
2017-07-05 10:15:00,124.15,124.44,124.14,124.44,8309.0,110.4104,110.6683,110.4015,110.6683,8309.0
2017-07-05 10:20:00,124.47,124.48,124.31,124.32,17921.0,110.695,110.7039,110.5527,110.5616,17921.0
2017-07-05 10:25:00,124.3,124.4,124.23,124.4,21602.0,110.5438,110.6327,110.4815,110.6327,21602.0
2017-07-05 10:30:00,124.4,124.65,124.37,124.65,17315.0,110.6327,110.8551,110.606,110.8551,17315.0
2017-07-05 10:35:00,124.65,124.84,124.59,124.81,11896.0,110.8551,111.024,110.8017,110.9973,11896.0
2017-07-05 10:40:00,124.87,125.1,124.83,125.03,14535.0,111.0507,111.2553,111.0151,111.193,14535.0
2017-07-05 10:45:00,125.06,125.06,124.79,124.8,58509.0,111.2197,111.2197,110.9796,110.9885,58509.0
2017-07-05 10:50:00,124.81,124.93,124.81,124.93,7290.0,110.9973,111.1041,110.9973,111.1041,7290.0
2017-07-05 10:55:00,124.87,124.94,124.81,124.83,12683.0,111.0507,111.113,110.9973,111.0151,12683.0
2017-07-05 11:00:00,124.81,124.82,124.71,124.78,13416.0,110.9973,111.0062,110.9084,110.9707,13416.0
2017-07-05 11:05:00,124.8,124.91,124.75,124.84,11745.0,110.9885,111.0863,110.944,111.024,11745.0
2017-07-05 11:10:00,124.84,125.07,124.82,125.06,9055.0,111.024,111.2286,111.0062,111.2197,9055.0
2017-07-05 11:15:00,125.03,125.2,125.03,125.19,15856.0,111.193,111.3442,111.193,111.3353,15856.0
2017-07-05 11:20:00,125.16,125.25,125.15,125.25,21498.0,111.3086,111.3887,111.2997,111.3887,21498.0
2017-07-05 11:25:00,125.25,125.36,125.25,125.33,18895.0,111.3887,111.4865,111.3887,111.4598,18895.0
2017-07-05 11:30:00,125.3,125.34,125.13,125.16,15044.0,111.4331,111.4687,111.2819,111.3086,15044.0
2017-07-05 11:35:00,125.18,125.35,125.17,125.35,13405.0,111.3264,111.4776,111.3175,111.4776,13405.0
2017-07-05 11:40:00,125.36,125.43,125.27,125.28,11290.0,111.4865,111.5487,111.4064,111.4153,11290.0
2017-07-05 11:45:00,125.28,125.28,125.17,125.18,4508.0,111.4153,111.4153,111.3175,111.3264,4508.0
2017-07-05 11:50:00,125.19,125.24,125.15,125.24,9278.0,111.3353,111.3798,111.2997,111.3798,9278.0
2017-07-05 11:55:00,125.26,125.29,125.16,125.17,19654.0,111.3975,111.4242,111.3086,111.3175,19654.0
2017-07-05 12:00:00,125.14,125.16,125.04,125.1,13192.0,111.2908,111.3086,111.2019,111.2553,13192.0
2017-07-05 12:05:00,125.11,125.15,125.01,125.05,7016.0,111.2641,111.2997,111.1752,111.2108,7016.0
2017-07-05 12:10:00,125.03,125.13,124.99,125.13,23526.0,111.193,111.2819,111.1574,111.2819,23526.0
2017-07-05 12:15:00,125.15,125.31,125.14,125.31,16413.0,111.2997,111.442,111.2908,111.442,16413.0
2017-07-05 12:20:00,125.34,125.41,125.3,125.33,7294.0,111.4687,111.5309,111.4331,111.4598,7294.0
2017-07-05 12:25:00,125.33,125.33,125.24,125.28,5469.0,111.4598,111.4598,111.3798,111.4153,5469.0
2017-07-05 12:30:00,125.29,125.33,125.27,125.3,6660.0,111.4242,111.4598,111.4064,111.4331,6660.0
2017-07-05 12:35:00,125.3,125.32,125.2,125.2,9789.0,111.4331,111.4509,111.3442,111.3442,9789.0
2017-07-05 12:40:00,125.2,125.22,125.15,125.16,3303.0,111.3442,111.362,111.2997,111.3086,3303.0
2017-07-05 12:45:00,125.15,125.2,125.11,125.17,5627.0,111.2997,111.3442,111.2641,111.3175,5627.0
2017-07-05 12:50:00,125.17,125.23,125.16,125.2,2600.0,111.3175,111.3709,111.3086,111.3442,2600.0
2017-07-05 12:55:00,125.2,125.25,125.2,125.25,1600.0,111.3442,111.3887,111.3442,111.3887,1600.0
2017-07-05 13:00:00,125.21,125.21,125.15,125.17,4700.0,111.3531,111.3531,111.2997,111.3175,4700.0
2017-07-05 13:05:00,125.15,125.19,125.14,125.14,3855.0,111.2997,111.3353,111.2908,111.2908,3855.0
2017-07-05 13:10:00,125.16,125.28,125.14,125.27,4964.0,111.3086,111.4153,111.2908,111.4064,4964.0
2017-07-05 13:15:00,125.25,125.36,125.25,125.32,8604.0,111.3887,111.4865,111.3887,111.4509,8604.0
2017-07-05 13:20:00,125.32,125.44,125.32,125.38,13531.0,111.4509,111.5576,111.4509,111.5043,13531.0
2017-07-05 13:25:00,125.37,125.53,125.37,125.51,26572.0,111.4954,111.6377,111.4954,111.6199,26572.0
2017-07-05 13:30:00,125.51,125.61,125.45,125.59,25618.0,111.6199,111.7088,111.5665,111.691,25618.0
2017-07-05 13:35:00,125.58,125.65,125.49,125.63,26567.0,111.6821,111.7444,111.6021,111.7266,26567.0
2017-07-05 13:40:00,125.62,125.87,125.6,125.62,25685.0,111.7177,111.94,111.6999,111.7177,25685.0
2017-07-05 13:45:00,125.63,125.69,125.52,125.52,13370.0,111.7266,111.78,111.6288,111.6288,13370.0
2017-07-05 13:50:00,125.5,125.58,125.47,125.53,13397.0,111.611,111.6821,111.5843,111.6377,13397.0
2017-07-05 13:55:00,125.52,125.56,125.46,125.53,8852.0,111.6288,111.6643,111.5754,111.6377,8852.0
2017-07-05 14:00:00,125.52,125.71,125.41,125.41,9550.0,111.6288,111.7977,111.5309,111.5309,9550.0
2017-07-05 14:05:00,125.43,125.48,125.2,125.2,12113.0,111.5487,111.5932,111.3442,111.3442,12113.0
2017-07-05 14:10:00,125.22,125.37,125.19,125.37,12274.0,111.362,111.4954,111.3353,111.4954,12274.0
2017-07-05 14:15:00,125.38,125.46,125.34,125.4,9600.0,111.5043,111.5754,111.4687,111.5221,9600.0
2017-07-05 14:20:00,125.4,125.45,125.38,125.44,10622.0,111.5221,111.5665,111.5043,111.5576,10622.0
2017-07-05 14:25:00,125.44,125.52,125.44,125.52,9894.0,111.5576,111.6288,111.5576,111.6288,9894.0
2017-07-05 14:30:00,125.51,125.55,125.46,125.47,12734.0,111.6199,111.6555,111.5754,111.5843,12734.0
2017-07-05 14:35:00,125.47,125.52,125.44,125.51,11242.0,111.5843,111.6288,111.5576,111.6199,11242.0
2017-07-05 14:40:00,125.48,125.56,125.48,125.52,15296.0,111.5932,111.6643,111.5932,111.6288,15296.0
2017-07-05 14:45:00,125.52,125.57,125.38,125.39,15562.0,111.6288,111.6732,111.5043,111.5132,15562.0
2017-07-05 14:50:00,125.41,125.41,125.3,125.37,8733.0,111.5309,111.5309,111.4331,111.4954,8733.0
2017-07-05 14:55:00,125.36,125.39,125.22,125.24,15907.0,111.4865,111.5132,111.362,111.3798,15907.0
2017-07-05 15:00:00,125.23,125.3,125.15,125.16,16047.0,111.3709,111.4331,111.2997,111.3086,16047.0
2017-07-05 15:05:00,125.16,125.23,125.13,125.2,15839.0,111.3086,111.3709,111.2819,111.3442,15839.0
2017-07-05 15:10:00,125.21,125.39,125.19,125.3,13496.0,111.3531,111.5132,111.3353,111.4331,13496.0
2017-07-05 15:15:00,125.3,125.4,125.3,125.32,9147.0,111.4331,111.5221,111.4331,111.4509,9147.0
2017-07-05 15:20:00,125.33,125.36,125.31,125.33,8734.0,111.4598,111.4865,111.442,111.4598,8734.0
2017-07-05 15:25:00,125.34,125.41,125.29,125.3,10209.0,111.4687,111.5309,111.4242,111.4331,10209.0
2017-07-05 15:30:00,125.31,125.44,125.31,125.41,14374.0,111.442,111.5576,111.442,111.5309,14374.0
2017-07-05 15:35:00,125.41,125.48,125.4,125.47,25305.0,111.5309,111.5932,111.5221,111.5843,25305.0
2017-07-05 15:40:00,125.47,125.57,125.46,125.57,14151.0,111.5843,111.6732,111.5754,111.6732,14151.0
2017-07-05 15:45:00,125.56,125.59,125.43,125.43,30395.0,111.6643,111.691,111.5487,111.5487,30395.0
2017-07-05 15:50:00,125.43,125.48,125.41,125.48,32530.0,111.5487,111.5932,111.5309,111.5932,32530.0
2017-07-05 15:55:00,125.46,125.68,125.46,125.59,146579.0,111.5754,111.7711,111.5754,111.691,146579.0
2017-07-06 09:30:00,125.29,125.3,124.8,124.95,35775.0,111.4242,111.4331,110.9885,111.1219,35775.0
2017-07-06 09:35:00,124.9,125.24,124.9,125.12,9786.0,111.0774,111.3798,111.0774,111.273,9786.0
2017-07-06 09:40:00,125.09,125.14,125.02,125.06,4359.0,111.2464,111.2908,111.1841,111.2197,4359.0
2017-07-06 09:45:00,125.01,125.1,124.69,124.76,10381.0,111.1752,111.2553,110.8906,110.9529,10381.0
2017-07-06 09:50:00,124.77,124.94,124.72,124.84,5740.0,110.9618,111.113,110.9173,111.024,5740.0
2017-07-06 09:55:00,124.76,124.79,124.69,124.77,5300.0,110.9529,110.9796,110.8906,110.9618,5300.0
2017-07-06 10:00:00,124.78,124.98,124.76,124.78,6477.0,110.9707,111.1485,110.9529,110.9707,6477.0
2017-07-06 10:05:00,124.78,124.96,124.74,124.89,9402.0,110.9707,111.1307,110.9351,111.0685,9402.0
2017-07-06 10:10:00,124.91,125.03,124.85,125.0,11579.0,111.0863,111.193,111.0329,111.1663,11579.0
2017-07-06 10:15:00,124.97,125.13,124.94,125.13,5954.0,111.1396,111.2819,111.113,111.2819,5954.0
2017-07-06 10:20:00,125.11,125.18,125.05,125.08,4700.0,111.2641,111.3264,111.2108,111.2375,4700.0
2017-07-06 10:25:00,125.08,125.34,125.08,125.33,14914.0,111.2375,111.4687,111.2375,111.4598,14914.0
2017-07-06 10:30:00,125.3,125.33,125.17,125.27,7254.0,111.4331,111.4598,111.3175,111.4064,7254.0
2017-07-06 10:35:00,125.24,125.36,125.15,125.36,14229.0,111.3798,111.4865,111.2997,111.4865,14229.0
2017-07-06 10:40:00,125.37,125.47,125.35,125.39,22662.0,111.4954,111.5843,111.4776,111.5132,22662.0
2017-07-06 10:45:00,125.37,125.39,124.9,125.01,17179.0,111.4954,111.5132,111.0774,111.1752,17179.0
2017-07-06 10:50:00,125.01,125.04,124.87,124.89,13111.0,111.1752,111.2019,111.0507,111.0685,13111.0
2017-07-06 10:55:00,124.89,125.01,124.88,124.98,9193.0,111.0685,111.1752,111.0596,111.1485,9193.0
2017-07-06 11:00:00,124.99,125.24,124.98,125.23,13897.0,111.1574,111.3798,111.1485,111.3709,13897.0
2017-07-06 11:05:00,125.25,125.28,125.05,125.14,10560.0,111.3887,111.4153,111.2108,111.2908,10560.0
2017-07-06 11:10:00,125.1,125.1,124.9,124.9,4616.0,111.2553,111.2553,111.0774,111.0774,4616.0
2017-07-06 11:15:00,124.88,125.02,124.84,124.96,13078.0,111.0596,111.1841,111.024,111.1307,13078.0
2017-07-06 11:20:00,124.94,125.06,124.91,124.98,9088.0,111.113,111.2197,111.0863,111.1485,9088.0
2017-07-06 11:25:00,125.0,125.14,124.96,124.96,6969.0,111.1663,111.2908,111.1307,111.1307,6969.0
2017-07-06 11:30:00,124.96,125.03,124.81,124.86,11173.0,111.1307,111.193,110.9973,111.0418,11173.0
2017-07-06 11:35:00,124.87,124.94,124.84,124.94,13028.0,111.0507,111.113,111.024,111.113,13028.0
2017-07-06 11:40:00,124.9,124.91,124.82,124.82,6527.0,111.0774,111.0863,111.0062,111.0062,6527.0
2017-07-06 11:45:00,124.8,124.82,124.7,124.78,14592.0,110.9885,111.0062,110.8995,110.9707,14592.0
2017-07-06 11:50:00,124.81,124.9,124.8,124.81,6111.0,110.9973,111.0774,110.9885,110.9973,6111.0
2017-07-06 11:55:00,124.79,124.87,124.75,124.83,5600.0,110.9796,111.0507,110.944,111.0151,5600.0
2017-07-06 12:00:00,124.84,124.89,124.7,124.72,11260.0,111.024,111.0685,110.8995,110.9173,11260.0
2017-07-06 12:05:00,124.75,125.1,124.75,125.01,16389.0,110.944,111.2553,110.944,111.1752,16389.0
2017-07-06 12:10:00,125.01,125.05,124.75,124.76,12716.0,111.1752,111.2108,110.944,110.9529,12716.0
2017-07-06 12:15:00,124.77,124.94,124.75,124.86,10109.0,110.9618,111.113,110.944,111.0418,10109.0
2017-07-06 12:20:00,124.86,125.01,124.84,124.97,7170.0,111.0418,111.1752,111.024,111.1396,7170.0
2017-07-06 12:25:00,124.95,124.99,124.85,124.91,9052.0,111.1219,111.1574,111.0329,111.0863,9052.0
2017-07-06 12:30:00,124.91,124.98,124.87,124.94,4167.0,111.0863,111.1485,111.0507,111.113,4167.0
2017-07-06 12:35:00,124.92,125.03,124.86,124.93,8161.0,111.0952,111.193,111.0418,111.1041,8161.0
2017-07-06 12:40:00,124.94,124.97,124.9,124.94,4400.0,111.113,111.1396,111.0774,111.113,4400.0
2017-07-06 12:45:00,124.96,124.96,124.9,124.92,5475.0,111.1307,111.1307,111.0774,111.0952,5475.0
2017-07-06 12:50:00,124.91,124.92,124.8,124.84,12579.0,111.0863,111.0952,110.9885,111.024,12579.0
2017-07-06 12:55:00,124.85,124.87,124.8,124.86,10739.0,111.0329,111.0507,110.9885,111.0418,10739.0
2017-07-06 13:00:00,124.86,124.92,124.8,124.85,11774.0,111.0418,111.0952,110.9885,111.0329,11774.0
2017-07-06 13:05:00,124.87,124.9,124.83,124.83,4631.0,111.0507,111.0774,111.0151,111.0151,4631.0
2017-07-06 13:10:00,124.85,124.87,124.77,124.8,8511.0,111.0329,111.0507,110.9618,110.9885,8511.0
2017-07-06 13:15:00,124.8,124.95,124.8,124.95,8155.0,110.9885,111.1219,110.9885,111.1219,8155.0
2017-07-06 13:20:00,124.95,124.95,124.88,124.88,4175.0,111.1219,111.1219,111.0596,111.0596,4175.0
2017-07-06 13:25:00,124.87,124.91,124.87,124.9,3788.0,111.0507,111.0863,111.0507,111.0774,3788.0
2017-07-06 13:30:00,124.89,124.89,124.8,124.81,6356.0,111.0685,111.0685,110.9885,110.9973,6356.0
2017-07-06 13:35:00,124.81,124.82,124.75,124.79,15739.0,110.9973,111.0062,110.944,110.9796,15739.0
2017-07-06 13:40:00,124.79,124.81,124.75,124.78,15819.0,110.9796,110.9973,110.944,110.9707,15819.0
2017-07-06 13:45:00,124.78,124.8,124.75,124.8,6389.0,110.9707,110.9885,110.944,110.9885,6389.0
2017-07-06 13:50:00,124.76,124.8,124.75,124.8,3860.0,110.9529,110.9885,110.944,110.9885,3860.0
2017-07-06 13:55:00,124.78,124.8,124.75,124.78,3428.0,110.9707,110.9885,110.944,110.9707,3428.0
2017-07-06 14:00:00,124.78,124.81,124.71,124.77,15546.0,110.9707,110.9973,110.9084,110.9618,15546.0
2017-07-06 14:05:00,124.76,124.79,124.72,124.79,10756.0,110.9529,110.9796,110.9173,110.9796,10756.0
2017-07-06 14:10:00,124.77,124.77,124.7,124.72,10610.0,110.9618,110.9618,110.8995,110.9173,10610.0
2017-07-06 14:15:00,124.7,124.84,124.69,124.81,24733.0,110.8995,111.024,110.8906,110.9973,24733.0
2017-07-06 14:20:00,124.81,124.97,124.81,124.87,12499.0,110.9973,111.1396,110.9973,111.0507,12499.0
2017-07-06 14:25:00,124.87,125.0,124.86,124.99,23541.0,111.0507,111.1663,111.0418,111.1574,23541.0
2017-07-06 14:30:00,125.0,125.09,124.97,125.08,20156.0,111.1663,111.2464,111.1396,111.2375,20156.0
2017-07-06 14:35:00,125.06,125.09,124.88,124.91,26942.0,111.2197,111.2464,111.0596,111.0863,26942.0
2017-07-06 14:40:00,124.91,125.11,124.88,125.1,21438.0,111.0863,111.2641,111.0596,111.2553,21438.0
2017-07-06 14:45:00,125.1,125.13,125.01,125.09,14309.0,111.2553,111.2819,111.1752,111.2464,14309.0
2017-07-06 14:50:00,125.08,125.17,125.0,125.17,7828.0,111.2375,111.3175,111.1663,111.3175,7828.0
2017-07-06 14:55:00,125.17,125.22,125.12,125.21,8979.0,111.3175,111.362,111.273,111.3531,8979.0
2017-07-06 15:00:00,125.19,125.22,125.13,125.19,10028.0,111.3353,111.362,111.2819,111.3353,10028.0
2017-07-06 15:05:00,125.2,125.23,125.09,125.16,12299.0,111.3442,111.3709,111.2464,111.3086,12299.0
2017-07-06 15:10:00,125.18,125.18,124.96,124.96,21576.0,111.3264,111.3264,111.1307,111.1307,21576.0
2017-07-06 15:15:00,124.97,125.08,124.97,125.08,13430.0,111.1396,111.2375,111.1396,111.2375,13430.0
2017-07-06 15:20:00,125.05,125.06,124.98,125.02,23333.0,111.2108,111.2197,111.1485,111.1841,23333.0
2017-07-06 15:25:00,125.01,125.02,124.93,124.93,21235.0,111.1752,111.1841,111.1041,111.1041,21235.0
2017-07-06 15:30:00,124.92,124.98,124.9,124.95,31006.0,111.0952,111.1485,111.0774,111.1219,31006.0
2017-07-06 15:35:00,124.96,125.02,124.91,124.98,27892.0,111.1307,111.1841,111.0863,111.1485,27892.0
2017-07-06 15:40:00,124.98,124.98,124.9,124.93,51680.0,111.1485,111.1485,111.0774,111.1041,51680.0
2017-07-06 15:45:00,124.92,125.0,124.91,125.0,34642.0,111.0952,111.1663,111.0863,111.1663,34642.0
2017-07-06 15:50:00,124.99,125.24,124.94,125.22,88345.0,111.1574,111.3798,111.113,111.362,88345.0
2017-07-06 15:55:00,125.23,125.23,124.96,125.06,112050.0,111.3709,111.3709,111.1307,111.2197,112050.0
2017-07-07 09:30:00,125.13,125.59,125.13,125.16,26632.0,111.2819,111.691,111.2819,111.3086,26632.0
2017-07-07 09:35:00,125.2,125.26,125.05,125.26,7547.0,111.3442,111.3975,111.2108,111.3975,7547.0
2017-07-07 09:40:00,125.23,125.29,125.11,125.17,7464.0,111.3709,111.4242,111.2641,111.3175,7464.0
2017-07-07 09:45:00,125.14,125.28,125.07,125.21,7489.0,111.2908,111.4153,111.2286,111.3531,7489.0
2017-07-07 09:50:00,125.17,125.53,125.13,125.43,13304.0,111.3175,111.6377,111.2819,111.5487,13304.0
2017-07-07 09:55:00,125.47,125.78,125.45,125.69,9570.0,111.5843,111.86,111.5665,111.78,9570.0
2017-07-07 10:00:00,125.64,125.65,125.51,125.51,10326.0,111.7355,111.7444,111.6199,111.6199,10326.0
2017-07-07 10:05:00,125.48,125.51,125.4,125.47,11654.0,111.5932,111.6199,111.5221,111.5843,11654.0
2017-07-07 10:10:00,125.46,125.78,125.45,125.78,12323.0,111.5754,111.86,111.5665,111.86,12323.0
2017-07-07 10:15:00,125.75,125.75,125.5,125.52,16023.0,111.8333,111.8333,111.611,111.6288,16023.0
2017-07-07 10:20:00,125.5,125.72,125.36,125.36,66092.0,111.611,111.8066,111.4865,111.4865,66092.0
2017-07-07 10:25:00,125.33,125.51,125.33,125.42,41550.0,111.4598,111.6199,111.4598,111.5398,41550.0
2017-07-07 10:30:00,125.4,125.59,125.4,125.56,12790.0,111.5221,111.691,111.5221,111.6643,12790.0
2017-07-07 10:35:00,125.54,125.87,125.54,125.78,27946.0,111.6466,111.94,111.6466,111.86,27946.0
2017-07-07 10:40:00,125.81,126.03,125.8,126.0,23468.0,111.8867,112.0823,111.8778,112.0557,23468.0
2017-07-07 10:45:00,125.98,126.09,125.97,126.05,23256.0,112.0379,112.1357,112.029,112.1001,23256.0
2017-07-07 10:50:00,126.05,126.09,125.91,125.93,12154.0,112.1001,112.1357,111.9756,111.9934,12154.0
2017-07-07 10:55:00,125.91,125.91,125.78,125.85,12375.0,111.9756,111.9756,111.86,111.9223,12375.0
2017-07-07 11:00:00,125.88,125.92,125.8,125.81,15455.0,111.9489,111.9845,111.8778,111.8867,15455.0
2017-07-07 11:05:00,125.81,125.81,125.72,125.76,12264.0,111.8867,111.8867,111.8066,111.8422,12264.0
2017-07-07 11:10:00,125.76,125.78,125.69,125.78,10575.0,111.8422,111.86,111.78,111.86,10575.0
2017-07-07 11:15:00,125.75,125.79,125.6,125.79,14011.0,111.8333,111.8689,111.6999,111.8689,14011.0
2017-07-07 11:20:00,125.78,125.78,125.64,125.74,7857.0,111.86,111.86,111.7355,111.8244,7857.0
2017-07-07 11:25:00,125.72,125.84,125.61,125.84,9872.0,111.8066,111.9134,111.7088,111.9134,9872.0
2017-07-07 11:30:00,125.86,126.06,125.85,126.06,10841.0,111.9311,112.109,111.9223,112.109,10841.0
2017-07-07 11:35:00,126.07,126.13,125.98,126.04,8064.0,112.1179,112.1713,112.0379,112.0912,8064.0
2017-07-07 11:40:00,126.06,126.06,125.89,125.97,11760.0,112.109,112.109,111.9578,112.029,11760.0
2017-07-07 11:45:00,125.95,125.96,125.86,125.96,7366.0,112.0112,112.0201,111.9311,112.0201,7366.0
2017-07-07 11:50:00,126.0,126.1,125.99,126.1,6309.0,112.0557,112.1446,112.0468,112.1446,6309.0
2017-07-07 11:55:00,126.11,126.15,126.07,126.13,11430.0,112.1535,112.1891,112.1179,112.1713,11430.0
2017-07-07 12:00:00,126.13,126.28,126.13,126.28,10974.0,112.1713,112.3047,112.1713,112.3047,10974.0
2017-07-07 12:05:00,126.28,126.35,126.13,126.17,11750.0,112.3047,112.3669,112.1713,112.2068,11750.0
2017-07-07 12:10:00,126.2,126.32,126.2,126.32,8757.0,112.2335,112.3402,112.2335,112.3402,8757.0
2017-07-07 12:15:00,126.34,126.36,126.19,126.23,8091.0,112.358,112.3758,112.2246,112.2602,8091.0
2017-07-07 12:20:00,126.25,126.27,126.21,126.26,7675.0,112.278,112.2958,112.2424,112.2869,7675.0
2017-07-07 12:25:00,126.27,126.27,126.14,126.18,9005.0,112.2958,112.2958,112.1802,112.2157,9005.0
2017-07-07 12:30:00,126.17,126.2,126.1,126.11,8637.0,112.2068,112.2335,112.1446,112.1535,8637.0
2017-07-07 12:35:00,126.14,126.18,126.01,126.01,7322.0,112.1802,112.2157,112.0645,112.0645,7322.0
2017-07-07 12:40:00,126.01,126.11,126.0,126.11,4900.0,112.0645,112.1535,112.0557,112.1535,4900.0
2017-07-07 12:45:00,126.09,126.13,126.0,126.0,8112.0,112.1357,112.1713,112.0557,112.0557,8112.0
2017-07-07 12:50:00,126.0,126.06,125.96,125.96,5059.0,112.0557,112.109,112.0201,112.0201,5059.0
2017-07-07 12:55:00,125.94,126.04,125.94,126.03,6050.0,112.0023,112.0912,112.0023,112.0823,6050.0
2017-07-07 13:00:00,126.01,126.14,125.98,126.1,4820.0,112.0645,112.1802,112.0379,112.1446,4820.0
2017-07-07 13:05:00,126.13,126.24,126.13,126.21,11025.0,112.1713,112.2691,112.1713,112.2424,11025.0
2017-07-07 13:10:00,126.23,126.25,126.2,126.2,8329.0,112.2602,112.278,112.2335,112.2335,8329.0
2017-07-07 13:15:00,126.2,126.26,126.18,126.26,7500.0,112.2335,112.2869,112.2157,112.2869,7500.0
2017-07-07 13:20:00,126.26,126.3,126.18,126.28,5404.0,112.2869,112.3225,112.2157,112.3047,5404.0
2017-07-07 13:25:00,126.3,126.43,126.28,126.39,15390.0,112.3225,112.4381,112.3047,112.4025,15390.0
2017-07-07 13:30:00,126.4,126.5,126.4,126.48,8737.0,112.4114,112.5003,112.4114,112.4825,8737.0
2017-07-07 13:35:00,126.48,126.61,126.48,126.61,9766.0,112.4825,112.5981,112.4825,112.5981,9766.0
2017-07-07 13:40:00,126.6,126.63,126.51,126.51,12778.0,112.5893,112.6159,112.5092,112.5092,12778.0
2017-07-07 13:45:00,126.52,126.58,126.51,126.53,10732.0,112.5181,112.5715,112.5092,112.527,10732.0
2017-07-07 13:50:00,126.53,126.72,126.52,126.69,13221.0,112.527,112.696,112.5181,112.6693,13221.0
2017-07-07 13:55:00,126.7,126.82,126.62,126.79,18025.0,112.6782,112.7849,112.607,112.7582,18025.0
2017-07-07 14:00:00,126.77,126.79,126.61,126.71,14252.0,112.7404,112.7582,112.5981,112.6871,14252.0
2017-07-07 14:05:00,126.7,126.81,126.7,126.7,12735.0,112.6782,112.776,112.6782,112.6782,12735.0
2017-07-07 14:10:00,126.7,126.79,126.68,126.75,25465.0,112.6782,112.7582,112.6604,112.7226,25465.0
2017-07-07 14:15:00,126.77,126.79,126.61,126.63,16119.0,112.7404,112.7582,112.5981,112.6159,16119.0
2017-07-07 14:20:00,126.64,126.64,126.49,126.51,10145.0,112.6248,112.6248,112.4914,112.5092,10145.0
2017-07-07 14:25:00,126.51,126.52,126.45,126.52,17099.0,112.5092,112.5181,112.4559,112.5181,17099.0
2017-07-07 14:30:00,126.51,126.61,126.51,126.61,14058.0,112.5092,112.5981,112.5092,112.5981,14058.0
2017-07-07 14:35:00,126.63,126.68,126.6,126.67,14897.0,112.6159,112.6604,112.5893,112.6515,14897.0
2017-07-07 14:40:00,126.68,126.69,126.62,126.64,16395.0,112.6604,112.6693,112.607,112.6248,16395.0
2017-07-07 14:45:00,126.66,126.72,126.62,126.72,12245.0,112.6426,112.696,112.607,112.696,12245.0
2017-07-07 14:50:00,126.72,126.77,126.7,126.7,11752.0,112.696,112.7404,112.6782,112.6782,11752.0
2017-07-07 14:55:00,126.7,126.72,126.6,126.66,8527.0,112.6782,112.696,112.5893,112.6426,8527.0
2017-07-07 15:00:00,126.65,126.66,126.56,126.56,18074.0,112.6337,112.6426,112.5537,112.5537,18074.0
2017-07-07 15:05:00,126.54,126.64,126.54,126.64,17280.0,112.5359,112.6248,112.5359,112.6248,17280.0
2017-07-07 15:10:00,126.63,126.68,126.61,126.67,14117.0,112.6159,112.6604,112.5981,112.6515,14117.0
2017-07-07 15:15:00,126.68,126.73,126.62,126.69,17217.0,112.6604,112.7049,112.607,112.6693,17217.0
2017-07-07 15:20:00,126.7,126.73,126.68,126.69,16065.0,112.6782,112.7049,112.6604,112.6693,16065.0
2017-07-07 15:25:00,126.69,126.77,126.64,126.74,11800.0,112.6693,112.7404,112.6248,112.7138,11800.0
2017-07-07 15:30:00,126.75,126.75,126.65,126.71,17908.0,112.7226,112.7226,112.6337,112.6871,17908.0
2017-07-07 15:35:00,126.7,126.7,126.64,126.67,30725.0,112.6782,112.6782,112.6248,112.6515,30725.0
2017-07-07 15:40:00,126.66,126.7,126.64,126.68,37313.0,112.6426,112.6782,112.6248,112.6604,37313.0
2017-07-07 15:45:00,126.67,126.81,126.67,126.71,39967.0,112.6515,112.776,112.6515,112.6871,39967.0
2017-07-07 15:50:00,126.71,126.72,126.67,126.7,43861.0,112.6871,112.696,112.6515,112.6782,43861.0
2017-07-07 15:55:00,126.7,126.71,126.57,126.59,97270.0,112.6782,112.6871,112.5626,112.5804,97270.0
2017-07-10 09:30:00,126.71,127.23,126.67,127.23,34141.0,112.6871,113.1495,112.6515,113.1495,34141.0
2017-07-10 09:35:00,127.14,128.0,127.14,127.81,74401.0,113.0695,113.8343,113.0695,113.6653,74401.0
2017-07-10 09:40:00,127.81,127.99,127.52,127.61,31950.0,113.6653,113.8254,113.4074,113.4875,31950.0
2017-07-10 09:45:00,127.56,127.64,127.41,127.55,35916.0,113.443,113.5142,113.3096,113.4341,35916.0
2017-07-10 09:50:00,127.53,127.75,127.45,127.73,22988.0,113.4163,113.612,113.3452,113.5942,22988.0
2017-07-10 09:55:00,127.73,128.0,127.71,128.0,51892.0,113.5942,113.8343,113.5764,113.8343,51892.0
2017-07-10 10:00:00,127.96,128.19,127.84,128.03,95498.0,113.7987,114.0033,113.692,113.861,95498.0
2017-07-10 10:05:00,127.98,128.07,127.82,127.98,11954.0,113.8165,113.8966,113.6742,113.8165,11954.0
2017-07-10 10:10:00,127.94,128.03,127.9,128.01,25798.0,113.781,113.861,113.7454,113.8432,25798.0
2017-07-10 10:15:00,127.99,128.01,127.78,127.95,13687.0,113.8254,113.8432,113.6387,113.7898,13687.0
2017-07-10 10:20:00,127.95,128.01,127.81,127.83,11533.0,113.7898,113.8432,113.6653,113.6831,11533.0
2017-07-10 10:25:00,127.83,127.84,127.68,127.73,12853.0,113.6831,113.692,113.5497,113.5942,12853.0
2017-07-10 10:30:00,127.68,127.93,127.68,127.93,9908.0,113.5497,113.7721,113.5497,113.7721,9908.0
2017-07-10 10:35:00,127.89,127.9,127.84,127.85,29112.0,113.7365,113.7454,113.692,113.7009,29112.0
2017-07-10 10:40:00,127.85,127.91,127.72,127.84,23398.0,113.7009,113.7543,113.5853,113.692,23398.0
2017-07-10 10:45:00,127.85,127.85,127.63,127.67,9414.0,113.7009,113.7009,113.5053,113.5408,9414.0
2017-07-10 10:50:00,127.65,127.65,127.51,127.56,18558.0,113.523,113.523,113.3985,113.443,18558.0
2017-07-10 10:55:00,127.54,127.62,127.45,127.52,25631.0,113.4252,113.4964,113.3452,113.4074,25631.0
2017-07-10 11:00:00,127.52,127.6,127.31,127.33,17541.0,113.4074,113.4786,113.2207,113.2385,17541.0
2017-07-10 11:05:00,127.3,127.53,127.29,127.52,11453.0,113.2118,113.4163,113.2029,113.4074,11453.0
2017-07-10 11:10:00,127.51,127.58,127.47,127.55,12927.0,113.3985,113.4608,113.363,113.4341,12927.0
2017-07-10 11:15:00,127.56,127.59,127.49,127.58,14100.0,113.443,113.4697,113.3808,113.4608,14100.0
2017-07-10 11:20:00,127.59,127.7,127.58,127.62,13170.0,113.4697,113.5675,113.4608,113.4964,13170.0
2017-07-10 11:25:00,127.63,127.66,127.45,127.45,16113.0,113.5053,113.5319,113.3452,113.3452,16113.0
2017-07-10 11:30:00,127.48,127.6,127.41,127.6,14288.0,113.3719,113.4786,113.3096,113.4786,14288.0
2017-07-10 11:35:00,127.61,127.76,127.59,127.76,27322.0,113.4875,113.6209,113.4697,113.6209,27322.0
2017-07-10 11:40:00,127.74,127.95,127.72,127.89,17920.0,113.6031,113.7898,113.5853,113.7365,17920.0
2017-07-10 11:45:00,127.94,128.0,127.86,127.87,59097.0,113.781,113.8343,113.7098,113.7187,59097.0
2017-07-10 11:50:00,127.87,128.0,127.85,127.94,15663.0,113.7187,113.8343,113.7009,113.781,15663.0
2017-07-10 11:55:00,127.92,128.03,127.91,128.03,16395.0,113.7632,113.861,113.7543,113.861,16395.0
2017-07-10 12:00:00,128.03,128.03,127.82,127.99,8861.0,113.861,113.861,113.6742,113.8254,8861.0
2017-07-10 12:05:00,127.99,128.0,127.88,127.93,13474.0,113.8254,113.8343,113.7276,113.7721,13474.0
2017-07-10 12:10:00,127.91,128.02,127.91,127.91,19849.0,113.7543,113.8521,113.7543,113.7543,19849.0
2017-07-10 12:15:00,127.93,127.95,127.77,127.84,22395.0,113.7721,113.7898,113.6298,113.692,22395.0
2017-07-10 12:20:00,127.83,127.83,127.76,127.8,67644.0,113.6831,113.6831,113.6209,113.6564,67644.0
2017-07-10 12:25:00,127.79,128.0,127.79,127.96,25272.0,113.6476,113.8343,113.6476,113.7987,25272.0
2017-07-10 12:30:00,127.98,128.0,127.95,127.96,39387.0,113.8165,113.8343,113.7898,113.7987,39387.0
2017-07-10 12:35:00,127.99,128.04,127.91,127.98,15176.0,113.8254,113.8699,113.7543,113.8165,15176.0
2017-07-10 12:40:00,127.97,128.0,127.93,127.96,19971.0,113.8076,113.8343,113.7721,113.7987,19971.0
2017-07-10 12:45:00,127.95,128.0,127.93,127.99,12532.0,113.7898,113.8343,113.7721,113.8254,12532.0
2017-07-10 12:50:00,127.99,127.99,127.95,127.98,4386.0,113.8254,113.8254,113.7898,113.8165,4386.0
2017-07-10 12:55:00,127.99,128.1,127.97,128.1,25427.0,113.8254,113.9232,113.8076,113.9232,25427.0
2017-07-10 13:00:00,128.11,128.16,128.0,128.07,34044.0,113.9321,113.9766,113.8343,113.8966,34044.0
2017-07-10 13:05:00,128.07,128.13,128.05,128.09,18149.0,113.8966,113.9499,113.8788,113.9144,18149.0
2017-07-10 13:10:00,128.07,128.09,128.0,128.03,10214.0,113.8966,113.9144,113.8343,113.861,10214.0
2017-07-10 13:15:00,128.01,128.06,128.01,128.02,11883.0,113.8432,113.8877,113.8432,113.8521,11883.0
2017-07-10 13:20:00,128.03,128.17,128.01,128.09,55738.0,113.861,113.9855,113.8432,113.9144,55738.0
2017-07-10 13:25:00,128.05,128.1,127.99,128.05,14567.0,113.8788,113.9232,113.8254,113.8788,14567.0
2017-07-10 13:30:00,128.06,128.07,128.01,128.04,7120.0,113.8877,113.8966,113.8432,113.8699,7120.0
2017-07-10 13:35:00,128.04,128.06,127.97,127.98,10925.0,113.8699,113.8877,113.8076,113.8165,10925.0
2017-07-10 13:40:00,127.99,128.17,127.99,128.15,14486.0,113.8254,113.9855,113.8254,113.9677,14486.0
2017-07-10 13:45:00,128.16,128.2,128.11,128.15,23229.0,113.9766,114.0122,113.9321,113.9677,23229.0
2017-07-10 13:50:00,128.15,128.19,128.09,128.12,35578.0,113.9677,114.0033,113.9144,113.941,35578.0
2017-07-10 13:55:00,128.11,128.2,128.07,128.19,17411.0,113.9321,114.0122,113.8966,114.0033,17411.0
2017-07-10 14:00:00,128.15,128.25,128.09,128.25,28020.0,113.9677,114.0566,113.9144,114.0566,28020.0
2017-07-10 14:05:00,128.25,128.3,128.23,128.25,20871.0,114.0566,114.1011,114.0389,114.0566,20871.0
2017-07-10 14:10:00,128.25,128.3,128.17,128.17,36456.0,114.0566,114.1011,113.9855,113.9855,36456.0
2017-07-10 14:15:00,128.2,128.2,128.15,128.2,15296.0,114.0122,114.0122,113.9677,114.0122,15296.0
2017-07-10 14:20:00,128.2,128.25,128.18,128.18,36330.0,114.0122,114.0566,113.9944,113.9944,36330.0
2017-07-10 14:25:00,128.2,128.4,128.2,128.38,26927.0,114.0122,114.19,114.0122,114.1723,26927.0
2017-07-10 14:30:00,128.39,128.4,128.31,128.37,39739.0,114.1812,114.19,114.11,114.1634,39739.0
2017-07-10 14:35:00,128.36,128.38,128.28,128.35,85097.0,114.1545,114.1723,114.0833,114.1456,85097.0
2017-07-10 14:40:00,128.35,128.41,128.22,128.38,100025.0,114.1456,114.1989,114.03,114.1723,100025.0
2017-07-10 14:45:00,128.39,128.5,128.26,128.29,84688.0,114.1812,114.279,114.0655,114.0922,84688.0
2017-07-10 14:50:00,128.3,128.41,128.27,128.29,20231.0,114.1011,114.1989,114.0744,114.0922,20231.0
2017-07-10 14:55:00,128.26,128.26,128.14,128.24,21805.0,114.0655,114.0655,113.9588,114.0478,21805.0
2017-07-10 15:00:00,128.23,128.25,128.11,128.25,16277.0,114.0389,114.0566,113.9321,114.0566,16277.0
2017-07-10 15:05:00,128.25,128.25,128.09,128.17,25950.0,114.0566,114.0566,113.9144,113.9855,25950.0
2017-07-10 15:10:00,128.16,128.36,128.14,128.22,60551.0,113.9766,114.1545,113.9588,114.03,60551.0
2017-07-10 15:15:00,128.24,128.24,128.01,128.15,26325.0,114.0478,114.0478,113.8432,113.9677,26325.0
2017-07-10 15:20:00,128.14,128.26,128.13,128.2,32820.0,113.9588,114.0655,113.9499,114.0122,32820.0
2017-07-10 15:25:00,128.18,128.21,128.11,128.19,39067.0,113.9944,114.0211,113.9321,114.0033,39067.0
2017-07-10 15:30:00,128.19,128.34,128.14,128.21,49507.0,114.0033,114.1367,113.9588,114.0211,49507.0
2017-07-10 15:35:00,128.21,128.29,128.13,128.26,83100.0,114.0211,114.0922,113.9499,114.0655,83100.0
2017-07-10 15:40:00,128.25,128.31,128.23,128.25,71837.0,114.0566,114.11,114.0389,114.0566,71837.0
2017-07-10 15:45:00,128.25,128.29,128.23,128.26,117952.0,114.0566,114.0922,114.0389,114.0655,117952.0
2017-07-10 15:50:00,128.25,128.3,128.04,128.09,108232.0,114.0566,114.1011,113.8699,113.9144,108232.0
2017-07-10 15:55:00,128.09,128.26,128.04,128.14,219507.0,113.9144,114.0655,113.8699,113.9588,219507.0
2017-07-11 09:30:00,128.01,128.01,127.46,127.46,48748.0,113.8432,113.8432,113.3541,113.3541,48748.0
2017-07-11 09:35:00,127.52,127.66,127.34,127.59,12475.0,113.4074,113.5319,113.2474,113.4697,12475.0
2017-07-11 09:40:00,127.64,127.72,127.5,127.68,15233.0,113.5142,113.5853,113.3896,113.5497,15233.0
2017-07-11 09:45:00,127.72,127.87,127.62,127.69,15126.0,113.5853,113.7187,113.4964,113.5586,15126.0
2017-07-11 09:50:00,127.78,127.97,127.75,127.88,14154.0,113.6387,113.8076,113.612,113.7276,14154.0
2017-07-11 09:55:00,127.93,128.24,127.85,128.11,14715.0,113.7721,114.0478,113.7009,113.9321,14715.0
2017-07-11 10:00:00,128.15,128.33,128.13,128.25,16016.0,113.9677,114.1278,113.9499,114.0566,16016.0
2017-07-11 10:05:00,128.23,128.25,128.14,128.19,19480.0,114.0389,114.0566,113.9588,114.0033,19480.0
2017-07-11 10:10:00,128.19,128.44,128.17,128.44,12759.0,114.0033,114.2256,113.9855,114.2256,12759.0
2017-07-11 10:15:00,128.36,128.39,128.09,128.18,19313.0,114.1545,114.1812,113.9144,113.9944,19313.0
2017-07-11 10:20:00,128.22,128.22,128.09,128.09,7645.0,114.03,114.03,113.9144,113.9144,7645.0
2017-07-11 10:25:00,128.08,128.25,128.06,128.23,14408.0,113.9055,114.0566,113.8877,114.0389,14408.0
2017-07-11 10:30:00,128.21,128.25,128.1,128.13,11611.0,114.0211,114.0566,113.9232,113.9499,11611.0
2017-07-11 10:35:00,128.13,128.19,128.08,128.19,12698.0,113.9499,114.0033,113.9055,114.0033,12698.0
2017-07-11 10:40:00,128.23,128.41,128.2,128.25,28842.0,114.0389,114.1989,114.0122,114.0566,28842.0
2017-07-11 10:45:00,128.24,128.42,128.23,128.42,10355.0,114.0478,114.2078,114.0389,114.2078,10355.0
2017-07-11 10:50:00,128.43,128.53,128.4,128.51,25988.0,114.2167,114.3057,114.19,114.2879,25988.0
2017-07-11 10:55:00,128.52,128.53,128.31,128.32,18585.0,114.2968,114.3057,114.11,114.1189,18585.0
2017-07-11 11:00:00,128.27,128.38,128.18,128.36,13795.0,114.0744,114.1723,113.9944,114.1545,13795.0
2017-07-11 11:05:00,128.37,128.38,128.08,128.08,25945.0,114.1634,114.1723,113.9055,113.9055,25945.0
2017-07-11 11:10:00,128.07,128.25,128.07,128.23,22276.0,113.8966,114.0566,113.8966,114.0389,22276.0
2017-07-11 11:15:00,128.24,128.24,128.1,128.21,15210.0,114.0478,114.0478,113.9232,114.0211,15210.0
2017-07-11 11:20:00,128.2,128.2,127.73,127.73,24603.0,114.0122,114.0122,113.5942,113.5942,24603.0
2017-07-11 11:25:00,127.68,127.75,127.45,127.67,12994.0,113.5497,113.612,113.3452,113.5408,12994.0
2017-07-11 11:30:00,127.67,127.67,127.32,127.51,40246.0,113.5408,113.5408,113.2296,113.3985,40246.0
2017-07-11 11:35:00,127.52,127.65,127.41,127.56,14118.0,113.4074,113.523,113.3096,113.443,14118.0
2017-07-11 11:40:00,127.58,127.85,127.52,127.81,19968.0,113.4608,113.7009,113.4074,113.6653,19968.0
2017-07-11 11:45:00,127.8,127.9,127.8,127.83,17797.0,113.6564,113.7454,113.6564,113.6831,17797.0
2017-07-11 11:50:00,127.85,127.9,127.84,127.87,7963.0,113.7009,113.7454,113.692,113.7187,7963.0
2017-07-11 11:55:00,127.85,127.89,127.8,127.84,12703.0,113.7009,113.7365,113.6564,113.692,12703.0
2017-07-11 12:00:00,127.82,127.95,127.82,127.95,6164.0,113.6742,113.7898,113.6742,113.7898,6164.0
2017-07-11 12:05:00,127.94,127.98,127.85,127.98,8311.0,113.781,113.8165,113.7009,113.8165,8311.0
2017-07-11 12:10:00,127.98,128.07,127.92,128.01,12197.0,113.8165,113.8966,113.7632,113.8432,12197.0
2017-07-11 12:15:00,128.04,128.06,127.9,127.91,10464.0,113.8699,113.8877,113.7454,113.7543,10464.0
2017-07-11 12:20:00,127.92,128.08,127.91,128.07,6480.0,113.7632,113.9055,113.7543,113.8966,6480.0
2017-07-11 12:25:00,128.06,128.09,127.99,128.09,13878.0,113.8877,113.9144,113.8254,113.9144,13878.0
2017-07-11 12:30:00,128.07,128.15,128.05,128.11,16270.0,113.8966,113.9677,113.8788,113.9321,16270.0
2017-07-11 12:35:00,128.13,128.13,128.07,128.1,9198.0,113.9499,113.9499,113.8966,113.9232,9198.0
2017-07-11 12:40:00,128.1,128.14,128.08,128.14,7469.0,113.9232,113.9588,113.9055,113.9588,7469.0
2017-07-11 12:45:00,128.14,128.23,128.14,128.17,8463.0,113.9588,114.0389,113.9588,113.9855,8463.0
2017-07-11 12:50:00,128.16,128.16,128.09,128.12,5547.0,113.9766,113.9766,113.9144,113.941,5547.0
2017-07-11 12:55:00,128.14,128.14,128.08,128.14,12315.0,113.9588,113.9588,113.9055,113.9588,12315.0
2017-07-11 13:00:00,128.14,128.16,128.05,128.05,10960.0,113.9588,113.9766,113.8788,113.8788,10960.0
2017-07-11 13:05:00,128.04,128.22,128.04,128.14,12108.0,113.8699,114.03,113.8699,113.9588,12108.0
2017-07-11 13:10:00,128.14,128.2,128.08,128.09,4555.0,113.9588,114.0122,113.9055,113.9144,4555.0
2017-07-11 13:15:00,128.11,128.13,128.1,128.11,2665.0,113.9321,113.9499,113.9232,113.9321,2665.0
2017-07-11 13:20:00,128.12,128.13,128.1,128.12,7389.0,113.941,113.9499,113.9232,113.941,7389.0
2017-07-11 13:25:00,128.11,128.17,128.11,128.15,18940.0,113.9321,113.9855,113.9321,113.9677,18940.0
2017-07-11 13:30:00,128.14,128.23,128.14,128.17,7331.0,113.9588,114.0389,113.9588,113.9855,7331.0
2017-07-11 13:35:00,128.14,128.31,128.14,128.27,10832.0,113.9588,114.11,113.9588,114.0744,10832.0
2017-07-11 13:40:00,128.25,128.33,128.19,128.32,19571.0,114.0566,114.1278,114.0033,114.1189,19571.0
2017-07-11 13:45:00,128.29,128.41,128.29,128.39,8314.0,114.0922,114.1989,114.0922,114.1812,8314.0
2017-07-11 13:50:00,128.41,128.54,128.39,128.47,11562.0,114.1989,114.3146,114.1812,114.2523,11562.0
2017-07-11 13:55:00,128.48,128.49,128.42,128.42,5975.0,114.2612,114.2701,114.2078,114.2078,5975.0
2017-07-11 14:00:00,128.43,128.56,128.43,128.51,14671.0,114.2167,114.3323,114.2167,114.2879,14671.0
2017-07-11 14:05:00,128.48,128.5,128.33,128.34,7488.0,114.2612,114.279,114.1278,114.1367,7488.0
2017-07-11 14:10:00,128.33,128.47,128.33,128.42,18130.0,114.1278,114.2523,114.1278,114.2078,18130.0
2017-07-11 14:15:00,128.43,128.47,128.4,128.43,9002.0,114.2167,114.2523,114.19,114.2167,9002.0
2017-07-11 14:20:00,128.43,128.55,128.43,128.53,13397.0,114.2167,114.3234,114.2167,114.3057,13397.0
2017-07-11 14:25:00,128.53,128.78,128.51,128.73,31826.0,114.3057,114.528,114.2879,114.4835,31826.0
2017-07-11 14:30:00,128.69,128.72,128.61,128.72,18512.0,114.448,114.4746,114.3768,114.4746,18512.0
2017-07-11 14:35:00,128.7,128.8,128.67,128.67,45152.0,114.4568,114.5458,114.4302,114.4302,45152.0
2017-07-11 14:40:00,128.7,128.7,128.44,128.45,89703.0,114.4568,114.4568,114.2256,114.2345,89703.0
2017-07-11 14:45:00,128.46,128.51,128.34,128.45,28886.0,114.2434,114.2879,114.1367,114.2345,28886.0
2017-07-11 14:50:00,128.42,128.52,128.33,128.33,20939.0,114.2078,114.2968,114.1278,114.1278,20939.0
2017-07-11 14:55:00,128.32,128.36,128.17,128.18,44417.0,114.1189,114.1545,113.9855,113.9944,44417.0
2017-07-11 15:00:00,128.17,128.19,128.15,128.15,23206.0,113.9855,114.0033,113.9677,113.9677,23206.0
2017-07-11 15:05:00,128.16,128.23,128.15,128.18,21297.0,113.9766,114.0389,113.9677,113.9944,21297.0
2017-07-11 15:10:00,128.19,128.25,128.11,128.22,17593.0,114.0033,114.0566,113.9321,114.03,17593.0
2017-07-11 15:15:00,128.23,128.23,128.15,128.15,16382.0,114.0389,114.0389,113.9677,113.9677,16382.0
2017-07-11 15:20:00,128.16,128.23,128.11,128.21,15663.0,113.9766,114.0389,113.9321,114.0211,15663.0
2017-07-11 15:25:00,128.2,128.27,128.2,128.27,7842.0,114.0122,114.0744,114.0122,114.0744,7842.0
2017-07-11 15:30:00,128.25,128.37,128.24,128.34,29247.0,114.0566,114.1634,114.0478,114.1367,29247.0
2017-07-11 15:35:00,128.35,128.35,128.17,128.19,25034.0,114.1456,114.1456,113.9855,114.0033,25034.0
2017-07-11 15:40:00,128.17,128.25,128.17,128.23,31185.0,113.9855,114.0566,113.9855,114.0389,31185.0
2017-07-11 15:45:00,128.22,128.23,128.05,128.15,31631.0,114.03,114.0389,113.8788,113.9677,31631.0
2017-07-11 15:50:00,128.13,128.25,128.12,128.13,36523.0,113.9499,114.0566,113.941,113.9499,36523.0
2017-07-11 15:55:00,128.12,128.15,128.02,128.1,84844.0,113.941,113.9677,113.8521,113.9232,84844.0
2017-07-12 09:30:00,128.8,129.0,127.35,127.36,77131.0,114.5458,114.7236,113.2562,113.2651,77131.0
2017-07-12 09:35:00,127.41,127.63,127.1,127.35,70628.0,113.3096,113.5053,113.0339,113.2562,70628.0
2017-07-12 09:40:00,127.29,127.56,127.12,127.12,37621.0,113.2029,113.443,113.0517,113.0517,37621.0
2017-07-12 09:45:00,127.13,127.16,125.75,126.22,193821.0,113.0606,113.0873,111.8333,112.2513,193821.0
2017-07-12 09:50:00,126.29,127.18,126.27,126.73,164437.0,112.3136,113.1051,112.2958,112.7049,164437.0
2017-07-12 09:55:00,126.7,126.78,126.17,126.28,86321.0,112.6782,112.7493,112.2068,112.3047,86321.0
2017-07-12 10:00:00,126.21,126.29,125.5,125.72,58756.0,112.2424,112.3136,111.611,111.8066,58756.0
2017-07-12 10:05:00,125.72,126.12,125.69,125.95,53281.0,111.8066,112.1624,111.78,112.0112,53281.0
2017-07-12 10:10:00,125.93,126.53,125.9,126.29,281757.0,111.9934,112.527,111.9667,112.3136,281757.0
2017-07-12 10:15:00,126.29,126.57,126.07,126.1,62483.0,112.3136,112.5626,112.1179,112.1446,62483.0
2017-07-12 10:20:00,126.12,126.6,126.07,126.58,43918.0,112.1624,112.5893,112.1179,112.5715,43918.0
2017-07-12 10:25:00,126.58,126.8,126.43,126.63,27684.0,112.5715,112.7671,112.4381,112.6159,27684.0
2017-07-12 10:30:00,126.72,126.82,126.24,126.24,54899.0,112.696,112.7849,112.2691,112.2691,54899.0
2017-07-12 10:35:00,126.23,126.29,126.16,126.23,19852.0,112.2602,112.3136,112.1979,112.2602,19852.0
2017-07-12 10:40:00,126.23,126.23,125.89,126.12,21757.0,112.2602,112.2602,111.9578,112.1624,21757.0
2017-07-12 10:45:00,126.07,126.32,125.9,126.11,25176.0,112.1179,112.3402,111.9667,112.1535,25176.0
2017-07-12 10:50:00,126.12,126.4,126.1,126.4,18167.0,112.1624,112.4114,112.1446,112.4114,18167.0
2017-07-12 10:55:00,126.4,126.47,126.35,126.36,16105.0,112.4114,112.4736,112.3669,112.3758,16105.0
2017-07-12 11:00:00,126.39,126.4,126.16,126.18,26725.0,112.4025,112.4114,112.1979,112.2157,26725.0
2017-07-12 11:05:00,126.18,126.28,126.07,126.15,17975.0,112.2157,112.3047,112.1179,112.1891,17975.0
2017-07-12 11:10:00,126.16,126.4,126.14,126.37,16889.0,112.1979,112.4114,112.1802,112.3847,16889.0
2017-07-12 11:15:00,126.35,126.35,126.11,126.13,17267.0,112.3669,112.3669,112.1535,112.1713,17267.0
2017-07-12 11:20:00,126.11,126.13,126.02,126.04,10133.0,112.1535,112.1713,112.0734,112.0912,10133.0
2017-07-12 11:25:00,126.07,126.11,125.94,126.02,22214.0,112.1179,112.1535,112.0023,112.0734,22214.0
2017-07-12 11:30:00,126.0,126.07,125.95,125.95,39885.0,112.0557,112.1179,112.0112,112.0112,39885.0
2017-07-12 11:35:00,125.96,125.99,125.86,125.86,38107.0,112.0201,112.0468,111.9311,111.9311,38107.0
2017-07-12 11:40:00,125.87,125.93,125.64,125.69,23718.0,111.94,111.9934,111.7355,111.78,23718.0
2017-07-12 11:45:00,125.69,125.92,125.69,125.82,20631.0,111.78,111.9845,111.78,111.8956,20631.0
2017-07-12 11:50:00,125.81,125.87,125.68,125.73,11137.0,111.8867,111.94,111.7711,111.8155,11137.0
2017-07-12 11:55:00,125.72,125.74,125.53,125.56,20622.0,111.8066,111.8244,111.6377,111.6643,20622.0
2017-07-12 12:00:00,125.52,125.53,124.52,124.57,126955.0,111.6288,111.6377,110.7394,110.7839,126955.0
2017-07-12 12:05:00,124.53,125.1,124.52,125.05,55003.0,110.7483,111.2553,110.7394,111.2108,55003.0
2017-07-12 12:10:00,125.02,125.06,124.65,124.67,47946.0,111.1841,111.2197,110.8551,110.8728,47946.0
2017-07-12 12:15:00,124.65,124.87,124.64,124.81,39889.0,110.8551,111.0507,110.8462,110.9973,39889.0
2017-07-12 12:20:00,124.8,124.91,124.73,124.73,14505.0,110.9885,111.0863,110.9262,110.9262,14505.0
2017-07-12 12:25:00,124.75,124.75,124.57,124.6,32423.0,110.944,110.944,110.7839,110.8106,32423.0
2017-07-12 12:30:00,124.6,124.93,124.53,124.77,51043.0,110.8106,111.1041,110.7483,110.9618,51043.0
2017-07-12 12:35:00,124.78,124.81,124.66,124.66,49710.0,110.9707,110.9973,110.8639,110.8639,49710.0
2017-07-12 12:40:00,124.7,124.7,124.51,124.51,22649.0,110.8995,110.8995,110.7305,110.7305,22649.0
2017-07-12 12:45:00,124.54,124.57,124.16,124.22,47453.0,110.7572,110.7839,110.4193,110.4726,47453.0
2017-07-12 12:50:00,124.22,124.25,124.01,124.04,35322.0,110.4726,110.4993,110.2859,110.3126,35322.0
2017-07-12 12:55:00,124.06,124.07,123.89,123.93,44438.0,110.3304,110.3392,110.1792,110.2147,44438.0
2017-07-12 13:00:00,123.94,124.21,123.93,124.09,35598.0,110.2236,110.4638,110.2147,110.357,35598.0
2017-07-12 13:05:00,124.1,124.18,124.09,124.14,19451.0,110.3659,110.4371,110.357,110.4015,19451.0
2017-07-12 13:10:00,124.17,124.19,124.08,124.1,31614.0,110.4282,110.446,110.3481,110.3659,31614.0
2017-07-12 13:15:00,124.1,124.26,124.1,124.17,42116.0,110.3659,110.5082,110.3659,110.4282,42116.0
2017-07-12 13:20:00,124.16,124.23,124.11,124.14,42167.0,110.4193,110.4815,110.3748,110.4015,42167.0
2017-07-12 13:25:00,124.13,124.15,123.81,123.82,30438.0,110.3926,110.4104,110.108,110.1169,30438.0
2017-07-12 13:30:00,123.81,123.98,123.78,123.8,20993.0,110.108,110.2592,110.0813,110.0991,20993.0
2017-07-12 13:35:00,123.79,123.8,123.52,123.64,51092.0,110.0902,110.0991,109.8501,109.9568,51092.0
2017-07-12 13:40:00,123.65,123.9,123.63,123.82,20858.0,109.9657,110.1881,109.9479,110.1169,20858.0
2017-07-12 13:45:00,123.84,123.96,123.75,123.79,23969.0,110.1347,110.2414,110.0547,110.0902,23969.0
2017-07-12 13:50:00,123.79,123.81,123.62,123.75,28596.0,110.0902,110.108,109.939,110.0547,28596.0
2017-07-12 13:55:00,123.77,123.95,123.74,123.92,25821.0,110.0724,110.2325,110.0458,110.2058,25821.0
2017-07-12 14:00:00,123.93,123.95,123.75,123.81,81743.0,110.2147,110.2325,110.0547,110.108,81743.0
2017-07-12 14:05:00,123.8,123.84,123.67,123.73,42643.0,110.0991,110.1347,109.9835,110.0369,42643.0
2017-07-12 14:10:00,123.75,123.79,123.7,123.71,46193.0,110.0547,110.0902,110.0102,110.0191,46193.0
2017-07-12 14:15:00,123.72,123.9,123.72,123.79,60270.0,110.028,110.1881,110.028,110.0902,60270.0
2017-07-12 14:20:00,123.78,123.89,123.7,123.85,26592.0,110.0813,110.1792,110.0102,110.1436,26592.0
2017-07-12 14:25:00,123.85,123.89,123.8,123.82,20733.0,110.1436,110.1792,110.0991,110.1169,20733.0
2017-07-12 14:30:00,123.82,123.92,123.77,123.83,25962.0,110.1169,110.2058,110.0724,110.1258,25962.0
2017-07-12 14:35:00,123.85,123.93,123.84,123.84,18341.0,110.1436,110.2147,110.1347,110.1347,18341.0
2017-07-12 14:40:00,123.84,124.2,123.8,124.09,74464.0,110.1347,110.4549,110.0991,110.357,74464.0
2017-07-12 14:45:00,124.11,124.42,124.11,124.42,24912.0,110.3748,110.6505,110.3748,110.6505,24912.0
2017-07-12 14:50:00,124.42,124.74,124.41,124.74,45063.0,110.6505,110.9351,110.6416,110.9351,45063.0
2017-07-12 14:55:00,124.8,124.8,124.45,124.45,19802.0,110.9885,110.9885,110.6772,110.6772,19802.0
2017-07-12 15:00:00,124.44,124.62,124.44,124.62,23486.0,110.6683,110.8284,110.6683,110.8284,23486.0
2017-07-12 15:05:00,124.61,124.71,124.56,124.69,35726.0,110.8195,110.9084,110.775,110.8906,35726.0
2017-07-12 15:10:00,124.7,124.71,124.48,124.49,33628.0,110.8995,110.9084,110.7039,110.7128,33628.0
2017-07-12 15:15:00,124.5,124.52,124.38,124.39,49751.0,110.7217,110.7394,110.6149,110.6238,49751.0
2017-07-12 15:20:00,124.4,124.43,124.32,124.32,43353.0,110.6327,110.6594,110.5616,110.5616,43353.0
2017-07-12 15:25:00,124.34,124.34,124.12,124.16,45800.0,110.5794,110.5794,110.3837,110.4193,45800.0
2017-07-12 15:30:00,124.16,124.24,124.0,124.0,37858.0,110.4193,110.4904,110.277,110.277,37858.0
2017-07-12 15:35:00,124.0,124.03,123.78,123.8,59494.0,110.277,110.3037,110.0813,110.0991,59494.0
2017-07-12 15:40:00,123.77,123.8,123.49,123.57,135773.0,110.0724,110.0991,109.8234,109.8946,135773.0
2017-07-12 15:45:00,123.55,123.69,123.53,123.57,141561.0,109.8768,110.0013,109.859,109.8946,141561.0
2017-07-12 15:50:00,123.58,123.72,123.57,123.64,176017.0,109.9035,110.028,109.8946,109.9568,176017.0
2017-07-12 15:55:00,123.64,123.66,123.46,123.6,265188.0,109.9568,109.9746,109.7968,109.9213,265188.0
2017-07-13 09:30:00,123.57,123.99,123.5,123.65,57284.0,109.8946,110.2681,109.8323,109.9657,57284.0
2017-07-13 09:35:00,123.64,123.81,123.57,123.65,83724.0,109.9568,110.108,109.8946,109.9657,83724.0
2017-07-13 09:40:00,123.65,123.65,123.25,123.35,22149.0,109.9657,109.9657,109.61,109.6989,22149.0
2017-07-13 09:45:00,123.35,123.51,123.25,123.44,36036.0,109.6989,109.8412,109.61,109.779,36036.0
2017-07-13 09:50:00,123.4,123.66,123.3,123.66,24222.0,109.7434,109.9746,109.6545,109.9746,24222.0
2017-07-13 09:55:00,123.66,123.88,123.59,123.66,25743.0,109.9746,110.1703,109.9124,109.9746,25743.0
2017-07-13 10:00:00,123.71,123.79,123.62,123.75,18759.0,110.0191,110.0902,109.939,110.0547,18759.0
2017-07-13 10:05:00,123.72,123.72,123.49,123.72,16078.0,110.028,110.028,109.8234,110.028,16078.0
2017-07-13 10:10:00,123.72,123.74,123.41,123.41,14224.0,110.028,110.0458,109.7523,109.7523,14224.0
2017-07-13 10:15:00,123.38,123.4,123.28,123.4,11800.0,109.7256,109.7434,109.6367,109.7434,11800.0
2017-07-13 10:20:00,123.4,123.4,123.25,123.3,19956.0,109.7434,109.7434,109.61,109.6545,19956.0
2017-07-13 10:25:00,123.28,123.39,123.25,123.28,18694.0,109.6367,109.7345,109.61,109.6367,18694.0
2017-07-13 10:30:00,123.28,123.47,123.25,123.47,16236.0,109.6367,109.8056,109.61,109.8056,16236.0
2017-07-13 10:35:00,123.49,123.6,123.46,123.59,13709.0,109.8234,109.9213,109.7968,109.9124,13709.0
2017-07-13 10:40:00,123.59,123.74,123.54,123.67,25688.0,109.9124,110.0458,109.8679,109.9835,25688.0
2017-07-13 10:45:00,123.68,123.74,123.63,123.68,18544.0,109.9924,110.0458,109.9479,109.9924,18544.0
2017-07-13 10:50:00,123.69,123.78,123.68,123.75,20208.0,110.0013,110.0813,109.9924,110.0547,20208.0
2017-07-13 10:55:00,123.75,123.76,123.66,123.7,29007.0,110.0547,110.0636,109.9746,110.0102,29007.0
2017-07-13 11:00:00,123.71,124.21,123.69,124.21,63430.0,110.0191,110.4638,110.0013,110.4638,63430.0
2017-07-13 11:05:00,124.2,124.54,124.12,124.19,74419.0,110.4549,110.7572,110.3837,110.446,74419.0
2017-07-13 11:10:00,124.16,124.56,124.16,124.5,29138.0,110.4193,110.775,110.4193,110.7217,29138.0
2017-07-13 11:15:00,124.48,124.5,124.25,124.34,41582.0,110.7039,110.7217,110.4993,110.5794,41582.0
2017-07-13 11:20:00,124.29,124.4,124.26,124.35,86726.0,110.5349,110.6327,110.5082,110.5883,86726.0
2017-07-13 11:25:00,124.36,124.5,124.28,124.5,80736.0,110.5971,110.7217,110.526,110.7217,80736.0
2017-07-13 11:30:00,124.5,124.81,124.43,124.77,33025.0,110.7217,110.9973,110.6594,110.9618,33025.0
2017-07-13 11:35:00,124.72,124.75,124.47,124.52,16072.0,110.9173,110.944,110.695,110.7394,16072.0
2017-07-13 11:40:00,124.54,124.6,124.42,124.47,18300.0,110.7572,110.8106,110.6505,110.695,18300.0
2017-07-13 11:45:00,124.49,124.56,124.42,124.53,30685.0,110.7128,110.775,110.6505,110.7483,30685.0
2017-07-13 11:50:00,124.51,124.73,124.48,124.73,33069.0,110.7305,110.9262,110.7039,110.9262,33069.0
2017-07-13 11:55:00,124.72,124.85,124.72,124.83,16603.0,110.9173,111.0329,110.9173,111.0151,16603.0
2017-07-13 12:00:00,124.83,124.85,124.67,124.76,20090.0,111.0151,111.0329,110.8728,110.9529,20090.0
2017-07-13 12:05:00,124.79,124.85,124.73,124.83,17791.0,110.9796,111.0329,110.9262,111.0151,17791.0
2017-07-13 12:10:00,124.84,124.97,124.78,124.91,31176.0,111.024,111.1396,110.9707,111.0863,31176.0
2017-07-13 12:15:00,124.91,125.05,124.91,124.95,23446.0,111.0863,111.2108,111.0863,111.1219,23446.0
2017-07-13 12:20:00,124.97,125.01,124.96,124.98,27831.0,111.1396,111.1752,111.1307,111.1485,27831.0
2017-07-13 12:25:00,124.97,124.98,124.77,124.78,11328.0,111.1396,111.1485,110.9618,110.9707,11328.0
2017-07-13 12:30:00,124.79,124.8,124.75,124.78,7752.0,110.9796,110.9885,110.944,110.9707,7752.0
2017-07-13 12:35:00,124.79,124.79,124.7,124.78,11408.0,110.9796,110.9796,110.8995,110.9707,11408.0
2017-07-13 12:40:00,124.77,124.83,124.66,124.66,13841.0,110.9618,111.0151,110.8639,110.8639,13841.0
2017-07-13 12:45:00,124.66,124.75,124.66,124.73,7466.0,110.8639,110.944,110.8639,110.9262,7466.0
2017-07-13 12:50:00,124.73,124.74,124.55,124.57,8115.0,110.9262,110.9351,110.7661,110.7839,8115.0
2017-07-13 12:55:00,124.57,124.63,124.5,124.52,11584.0,110.7839,110.8373,110.7217,110.7394,11584.0
2017-07-13 13:00:00,124.53,124.55,124.43,124.55,10186.0,110.7483,110.7661,110.6594,110.7661,10186.0
2017-07-13 13:05:00,124.55,124.6,124.54,124.58,11319.0,110.7661,110.8106,110.7572,110.7928,11319.0
2017-07-13 13:10:00,124.56,124.56,124.41,124.5,10863.0,110.775,110.775,110.6416,110.7217,10863.0
2017-07-13 13:15:00,124.5,124.52,124.43,124.52,9290.0,110.7217,110.7394,110.6594,110.7394,9290.0
2017-07-13 13:20:00,124.51,124.54,124.48,124.48,14179.0,110.7305,110.7572,110.7039,110.7039,14179.0
2017-07-13 13:25:00,124.5,124.62,124.5,124.51,12469.0,110.7217,110.8284,110.7217,110.7305,12469.0
2017-07-13 13:30:00,124.54,124.69,124.5,124.61,26832.0,110.7572,110.8906,110.7217,110.8195,26832.0
2017-07-13 13:35:00,124.65,124.74,124.62,124.74,5840.0,110.8551,110.9351,110.8284,110.9351,5840.0
2017-07-13 13:40:00,124.78,124.78,124.58,124.64,20544.0,110.9707,110.9707,110.7928,110.8462,20544.0
2017-07-13 13:45:00,124.64,124.65,124.46,124.47,9256.0,110.8462,110.8551,110.6861,110.695,9256.0
2017-07-13 13:50:00,124.48,124.58,124.48,124.54,11100.0,110.7039,110.7928,110.7039,110.7572,11100.0
2017-07-13 13:55:00,124.54,124.63,124.44,124.63,24093.0,110.7572,110.8373,110.6683,110.8373,24093.0
2017-07-13 14:00:00,124.65,124.67,124.57,124.66,12458.0,110.8551,110.8728,110.7839,110.8639,12458.0
2017-07-13 14:05:00,124.66,124.78,124.64,124.78,21158.0,110.8639,110.9707,110.8462,110.9707,21158.0
2017-07-13 14:10:00,124.78,124.8,124.69,124.69,15905.0,110.9707,110.9885,110.8906,110.8906,15905.0
2017-07-13 14:15:00,124.72,124.81,124.68,124.69,10905.0,110.9173,110.9973,110.8817,110.8906,10905.0
2017-07-13 14:20:00,124.69,124.72,124.58,124.67,18965.0,110.8906,110.9173,110.7928,110.8728,18965.0
2017-07-13 14:25:00,124.67,124.72,124.61,124.62,15244.0,110.8728,110.9173,110.8195,110.8284,15244.0
2017-07-13 14:30:00,124.6,124.67,124.49,124.65,14317.0,110.8106,110.8728,110.7128,110.8551,14317.0
2017-07-13 14:35:00,124.63,124.66,124.51,124.55,15118.0,110.8373,110.8639,110.7305,110.7661,15118.0
2017-07-13 14:40:00,124.53,124.55,124.49,124.55,12546.0,110.7483,110.7661,110.7128,110.7661,12546.0
2017-07-13 14:45:00,124.52,124.6,124.5,124.58,16509.0,110.7394,110.8106,110.7217,110.7928,16509.0
2017-07-13 14:50:00,124.56,124.56,124.36,124.45,13158.0,110.775,110.775,110.5971,110.6772,13158.0
2017-07-13 14:55:00,124.46,124.59,124.42,124.59,11419.0,110.6861,110.8017,110.6505,110.8017,11419.0
2017-07-13 15:00:00,124.59,124.61,124.45,124.45,15302.0,110.8017,110.8195,110.6772,110.6772,15302.0
2017-07-13 15:05:00,124.45,124.46,124.36,124.38,12930.0,110.6772,110.6861,110.5971,110.6149,12930.0
2017-07-13 15:10:00,124.38,124.61,124.37,124.48,36244.0,110.6149,110.8195,110.606,110.7039,36244.0
2017-07-13 15:15:00,124.46,124.5,124.39,124.5,26379.0,110.6861,110.7217,110.6238,110.7217,26379.0
2017-07-13 15:20:00,124.47,124.5,124.37,124.37,20585.0,110.695,110.7217,110.606,110.606,20585.0
2017-07-13 15:25:00,124.37,124.37,123.98,124.19,35882.0,110.606,110.606,110.2592,110.446,35882.0
2017-07-13 15:30:00,124.18,124.19,124.0,124.15,77943.0,110.4371,110.446,110.277,110.4104,77943.0
2017-07-13 15:35:00,124.15,124.29,124.07,124.26,112149.0,110.4104,110.5349,110.3392,110.5082,112149.0
2017-07-13 15:40:00,124.26,124.31,124.19,124.27,52232.0,110.5082,110.5527,110.446,110.5171,52232.0
2017-07-13 15:45:00,124.29,124.32,124.25,124.3,67285.0,110.5349,110.5616,110.4993,110.5438,67285.0
2017-07-13 15:50:00,124.3,124.44,124.28,124.41,93728.0,110.5438,110.6683,110.526,110.6416,93728.0
2017-07-13 15:55:00,124.42,124.48,124.37,124.4,138720.0,110.6505,110.7039,110.606,110.6327,138720.0
2017-07-14 09:30:00,124.52,124.91,124.27,124.91,26403.0,110.7394,111.0863,110.5171,111.0863,26403.0
2017-07-14 09:35:00,124.8,124.9,124.68,124.9,8416.0,110.9885,111.0774,110.8817,111.0774,8416.0
2017-07-14 09:40:00,124.94,125.1,124.78,124.81,24307.0,111.113,111.2553,110.9707,110.9973,24307.0
2017-07-14 09:45:00,124.77,124.88,124.57,124.6,23659.0,110.9618,111.0596,110.7839,110.8106,23659.0
2017-07-14 09:50:00,124.59,124.6,124.35,124.43,18587.0,110.8017,110.8106,110.5883,110.6594,18587.0
2017-07-14 09:55:00,124.43,124.67,124.43,124.67,9011.0,110.6594,110.8728,110.6594,110.8728,9011.0
2017-07-14 10:00:00,124.66,124.67,124.5,124.66,12356.0,110.8639,110.8728,110.7217,110.8639,12356.0
2017-07-14 10:05:00,124.7,124.83,124.64,124.71,10275.0,110.8995,111.0151,110.8462,110.9084,10275.0
2017-07-14 10:10:00,124.7,124.81,124.69,124.77,9192.0,110.8995,110.9973,110.8906,110.9618,9192.0
2017-07-14 10:15:00,124.78,124.99,124.78,124.96,20697.0,110.9707,111.1574,110.9707,111.1307,20697.0
2017-07-14 10:20:00,124.98,125.16,124.98,125.15,11613.0,111.1485,111.3086,111.1485,111.2997,11613.0
2017-07-14 10:25:00,125.13,125.21,124.88,124.95,60603.0,111.2819,111.3531,111.0596,111.1219,60603.0
2017-07-14 10:30:00,124.98,125.19,124.98,125.15,4765.0,111.1485,111.3353,111.1485,111.2997,4765.0
2017-07-14 10:35:00,125.15,125.42,125.14,125.3,49615.0,111.2997,111.5398,111.2908,111.4331,49615.0
2017-07-14 10:40:00,125.31,125.37,125.14,125.14,17446.0,111.442,111.4954,111.2908,111.2908,17446.0
2017-07-14 10:45:00,125.13,125.35,125.08,125.35,7929.0,111.2819,111.4776,111.2375,111.4776,7929.0
2017-07-14 10:50:00,125.34,125.36,125.25,125.33,14464.0,111.4687,111.4865,111.3887,111.4598,14464.0
2017-07-14 10:55:00,125.32,125.33,125.12,125.19,13097.0,111.4509,111.4598,111.273,111.3353,13097.0
2017-07-14 11:00:00,125.15,125.15,124.96,125.0,12313.0,111.2997,111.2997,111.1307,111.1663,12313.0
2017-07-14 11:05:00,125.01,125.14,125.01,125.09,10061.0,111.1752,111.2908,111.1752,111.2464,10061.0
2017-07-14 11:10:00,125.11,125.2,125.1,125.2,6984.0,111.2641,111.3442,111.2553,111.3442,6984.0
2017-07-14 11:15:00,125.24,125.37,125.22,125.37,11722.0,111.3798,111.4954,111.362,111.4954,11722.0
2017-07-14 11:20:00,125.36,125.4,125.15,125.22,15759.0,111.4865,111.5221,111.2997,111.362,15759.0
2017-07-14 11:25:00,125.23,125.41,125.15,125.35,13975.0,111.3709,111.5309,111.2997,111.4776,13975.0
2017-07-14 11:30:00,125.36,125.62,125.34,125.53,16440.0,111.4865,111.7177,111.4687,111.6377,16440.0
2017-07-14 11:35:00,125.55,125.55,125.36,125.44,22105.0,111.6555,111.6555,111.4865,111.5576,22105.0
2017-07-14 11:40:00,125.46,125.51,125.42,125.46,7022.0,111.5754,111.6199,111.5398,111.5754,7022.0
2017-07-14 11:45:00,125.46,125.54,125.43,125.5,8375.0,111.5754,111.6466,111.5487,111.611,8375.0
2017-07-14 11:50:00,125.53,125.55,125.44,125.47,10499.0,111.6377,111.6555,111.5576,111.5843,10499.0
2017-07-14 11:55:00,125.44,125.52,125.44,125.52,7212.0,111.5576,111.6288,111.5576,111.6288,7212.0
2017-07-14 12:00:00,125.53,125.59,125.51,125.59,16820.0,111.6377,111.691,111.6199,111.691,16820.0
2017-07-14 12:05:00,125.59,125.6,125.52,125.6,5100.0,111.691,111.6999,111.6288,111.6999,5100.0
2017-07-14 12:10:00,125.6,125.6,125.43,125.45,11884.0,111.6999,111.6999,111.5487,111.5665,11884.0
2017-07-14 12:15:00,125.39,125.47,125.31,125.42,11469.0,111.5132,111.5843,111.442,111.5398,11469.0
2017-07-14 12:20:00,125.37,125.42,125.34,125.39,6450.0,111.4954,111.5398,111.4687,111.5132,6450.0
2017-07-14 12:25:00,125.4,125.44,125.39,125.43,3938.0,111.5221,111.5576,111.5132,111.5487,3938.0
2017-07-14 12:30:00,125.45,125.5,125.41,125.5,3932.0,111.5665,111.611,111.5309,111.611,3932.0
2017-07-14 12:35:00,125.5,125.5,125.38,125.5,11206.0,111.611,111.611,111.5043,111.611,11206.0
2017-07-14 12:40:00,125.5,125.5,125.43,125.48,5223.0,111.611,111.611,111.5487,111.5932,5223.0
2017-07-14 12:45:00,125.47,125.5,125.46,125.5,7943.0,111.5843,111.611,111.5754,111.611,7943.0
2017-07-14 12:50:00,125.5,125.5,125.42,125.49,26617.0,111.611,111.611,111.5398,111.6021,26617.0
2017-07-14 12:55:00,125.5,125.51,125.39,125.4,12234.0,111.611,111.6199,111.5132,111.5221,12234.0
2017-07-14 13:00:00,125.38,125.39,125.22,125.31,10118.0,111.5043,111.5132,111.362,111.442,10118.0
2017-07-14 13:05:00,125.33,125.38,125.3,125.37,1850.0,111.4598,111.5043,111.4331,111.4954,1850.0
2017-07-14 13:10:00,125.36,125.47,125.32,125.45,3494.0,111.4865,111.5843,111.4509,111.5665,3494.0
2017-07-14 13:15:00,125.45,125.5,125.44,125.46,4230.0,111.5665,111.611,111.5576,111.5754,4230.0
2017-07-14 13:20:00,125.49,125.53,125.44,125.47,3219.0,111.6021,111.6377,111.5576,111.5843,3219.0
2017-07-14 13:25:00,125.48,125.55,125.47,125.48,4320.0,111.5932,111.6555,111.5843,111.5932,4320.0
2017-07-14 13:30:00,125.44,125.48,125.36,125.4,2676.0,111.5576,111.5932,111.4865,111.5221,2676.0
2017-07-14 13:35:00,125.39,125.39,125.19,125.19,26853.0,111.5132,111.5132,111.3353,111.3353,26853.0
2017-07-14 13:40:00,125.24,125.38,125.17,125.38,13036.0,111.3798,111.5043,111.3175,111.5043,13036.0
2017-07-14 13:45:00,125.38,125.45,125.35,125.45,5263.0,111.5043,111.5665,111.4776,111.5665,5263.0
2017-07-14 13:50:00,125.44,125.52,125.43,125.52,7026.0,111.5576,111.6288,111.5487,111.6288,7026.0
2017-07-14 13:55:00,125.46,125.58,125.46,125.58,4647.0,111.5754,111.6821,111.5754,111.6821,4647.0
2017-07-14 14:00:00,125.55,125.61,125.53,125.59,6197.0,111.6555,111.7088,111.6377,111.691,6197.0
2017-07-14 14:05:00,125.6,125.62,125.47,125.5,11373.0,111.6999,111.7177,111.5843,111.611,11373.0
2017-07-14 14:10:00,125.5,125.54,125.47,125.52,5702.0,111.611,111.6466,111.5843,111.6288,5702.0
2017-07-14 14:15:00,125.52,125.52,125.38,125.49,6590.0,111.6288,111.6288,111.5043,111.6021,6590.0
2017-07-14 14:20:00,125.48,125.5,125.47,125.48,4035.0,111.5932,111.611,111.5843,111.5932,4035.0
2017-07-14 14:25:00,125.49,125.6,125.47,125.6,6516.0,111.6021,111.6999,111.5843,111.6999,6516.0
2017-07-14 14:30:00,125.57,125.62,125.57,125.62,5215.0,111.6732,111.7177,111.6732,111.7177,5215.0
2017-07-14 14:35:00,125.62,125.68,125.6,125.64,12521.0,111.7177,111.7711,111.6999,111.7355,12521.0
2017-07-14 14:40:00,125.67,125.71,125.51,125.51,25458.0,111.7622,111.7977,111.6199,111.6199,25458.0
2017-07-14 14:45:00,125.53,125.58,125.51,125.55,6624.0,111.6377,111.6821,111.6199,111.6555,6624.0
2017-07-14 14:50:00,125.54,125.55,125.45,125.45,8303.0,111.6466,111.6555,111.5665,111.5665,8303.0
2017-07-14 14:55:00,125.48,125.48,125.42,125.44,10503.0,111.5932,111.5932,111.5398,111.5576,10503.0
2017-07-14 15:00:00,125.43,125.5,125.35,125.5,14600.0,111.5487,111.611,111.4776,111.611,14600.0
2017-07-14 15:05:00,125.51,125.58,125.47,125.57,12710.0,111.6199,111.6821,111.5843,111.6732,12710.0
2017-07-14 15:10:00,125.58,125.59,125.48,125.52,9000.0,111.6821,111.691,111.5932,111.6288,9000.0
2017-07-14 15:15:00,125.53,125.62,125.51,125.53,29897.0,111.6377,111.7177,111.6199,111.6377,29897.0
2017-07-14 15:20:00,125.53,125.56,125.37,125.39,36166.0,111.6377,111.6643,111.4954,111.5132,36166.0
2017-07-14 15:25:00,125.39,125.57,125.39,125.54,14002.0,111.5132,111.6732,111.5132,111.6466,14002.0
2017-07-14 15:30:00,125.56,125.57,125.48,125.54,20787.0,111.6643,111.6732,111.5932,111.6466,20787.0
2017-07-14 15:35:00,125.54,125.77,125.53,125.77,34335.0,111.6466,111.8511,111.6377,111.8511,34335.0
2017-07-14 15:40:00,125.76,125.78,125.63,125.66,29273.0,111.8422,111.86,111.7266,111.7533,29273.0
2017-07-14 15:45:00,125.67,125.7,125.63,125.64,32294.0,111.7622,111.7889,111.7266,111.7355,32294.0
2017-07-14 15:50:00,125.65,125.65,125.4,125.44,50666.0,111.7444,111.7444,111.5221,111.5576,50666.0
2017-07-14 15:55:00,125.46,125.47,125.29,125.42,139012.0,111.5754,111.5843,111.4242,111.5398,139012.0
2017-07-17 09:30:00,125.46,125.46,125.08,125.16,14520.0,111.5754,111.5754,111.2375,111.3086,14520.0
2017-07-17 09:35:00,125.13,125.27,125.05,125.2,4187.0,111.2819,111.4064,111.2108,111.3442,4187.0
2017-07-17 09:40:00,125.18,125.29,125.01,125.2,14385.0,111.3264,111.4242,111.1752,111.3442,14385.0
2017-07-17 09:45:00,125.14,125.89,125.13,125.84,24558.0,111.2908,111.9578,111.2819,111.9134,24558.0
2017-07-17 09:50:00,125.89,126.0,125.85,125.87,17342.0,111.9578,112.0557,111.9223,111.94,17342.0
2017-07-17 09:55:00,125.93,125.99,125.82,125.93,6369.0,111.9934,112.0468,111.8956,111.9934,6369.0
2017-07-17 10:00:00,125.86,125.91,125.78,125.89,10306.0,111.9311,111.9756,111.86,111.9578,10306.0
2017-07-17 10:05:00,125.87,125.9,125.61,125.64,27339.0,111.94,111.9667,111.7088,111.7355,27339.0
2017-07-17 10:10:00,125.63,125.81,125.63,125.69,7696.0,111.7266,111.8867,111.7266,111.78,7696.0
2017-07-17 10:15:00,125.68,125.68,125.61,125.66,1100.0,111.7711,111.7711,111.7088,111.7533,1100.0
2017-07-17 10:20:00,125.63,125.77,125.63,125.73,5720.0,111.7266,111.8511,111.7266,111.8155,5720.0
2017-07-17 10:25:00,125.73,125.87,125.69,125.79,4697.0,111.8155,111.94,111.78,111.8689,4697.0
2017-07-17 10:30:00,125.8,125.85,125.74,125.77,4136.0,111.8778,111.9223,111.8244,111.8511,4136.0
2017-07-17 10:35:00,125.74,125.74,125.44,125.47,21037.0,111.8244,111.8244,111.5576,111.5843,21037.0
2017-07-17 10:40:00,125.49,125.53,125.39,125.5,8759.0,111.6021,111.6377,111.5132,111.611,8759.0
2017-07-17 10:45:00,125.51,125.65,125.45,125.65,4124.0,111.6199,111.7444,111.5665,111.7444,4124.0
2017-07-17 10:50:00,125.72,125.75,125.66,125.75,3433.0,111.8066,111.8333,111.7533,111.8333,3433.0
2017-07-17 10:55:00,125.73,125.86,125.73,125.86,8134.0,111.8155,111.9311,111.8155,111.9311,8134.0
2017-07-17 11:00:00,125.88,125.96,125.85,125.88,8290.0,111.9489,112.0201,111.9223,111.9489,8290.0
2017-07-17 11:05:00,125.86,126.02,125.85,126.0,9184.0,111.9311,112.0734,111.9223,112.0557,9184.0
2017-07-17 11:10:00,125.99,126.01,125.84,125.85,7245.0,112.0468,112.0645,111.9134,111.9223,7245.0
2017-07-17 11:15:00,125.84,125.87,125.75,125.87,6556.0,111.9134,111.94,111.8333,111.94,6556.0
2017-07-17 11:20:00,125.88,126.01,125.88,126.01,1829.0,111.9489,112.0645,111.9489,112.0645,1829.0
2017-07-17 11:25:00,125.96,125.97,125.81,125.82,5900.0,112.0201,112.029,111.8867,111.8956,5900.0
2017-07-17 11:30:00,125.81,125.82,125.7,125.74,7371.0,111.8867,111.8956,111.7889,111.8244,7371.0
2017-07-17 11:35:00,125.77,125.77,125.62,125.68,7257.0,111.8511,111.8511,111.7177,111.7711,7257.0
2017-07-17 11:40:00,125.69,125.76,125.65,125.76,7547.0,111.78,111.8422,111.7444,111.8422,7547.0
2017-07-17 11:45:00,125.77,125.78,125.61,125.62,4114.0,111.8511,111.86,111.7088,111.7177,4114.0
2017-07-17 11:50:00,125.63,125.76,125.63,125.66,3725.0,111.7266,111.8422,111.7266,111.7533,3725.0
2017-07-17 11:55:00,125.66,125.72,125.66,125.71,3280.0,111.7533,111.8066,111.7533,111.7977,3280.0
2017-07-17 12:00:00,125.72,125.72,125.57,125.62,7653.0,111.8066,111.8066,111.6732,111.7177,7653.0
2017-07-17 12:05:00,125.66,125.68,125.61,125.66,3520.0,111.7533,111.7711,111.7088,111.7533,3520.0
2017-07-17 12:10:00,125.62,125.67,125.62,125.67,2880.0,111.7177,111.7622,111.7177,111.7622,2880.0
2017-07-17 12:15:00,125.67,125.68,125.64,125.68,2001.0,111.7622,111.7711,111.7355,111.7711,2001.0
2017-07-17 12:20:00,125.66,125.78,125.66,125.77,4918.0,111.7533,111.86,111.7533,111.8511,4918.0
2017-07-17 12:25:00,125.79,125.87,125.76,125.76,5880.0,111.8689,111.94,111.8422,111.8422,5880.0
2017-07-17 12:30:00,125.73,125.76,125.69,125.72,4950.0,111.8155,111.8422,111.78,111.8066,4950.0
2017-07-17 12:35:00,125.7,125.74,125.68,125.68,4143.0,111.7889,111.8244,111.7711,111.7711,4143.0
2017-07-17 12:40:00,125.66,125.69,125.65,125.67,6864.0,111.7533,111.78,111.7444,111.7622,6864.0
2017-07-17 12:45:00,125.66,125.7,125.66,125.66,3731.0,111.7533,111.7889,111.7533,111.7533,3731.0
2017-07-17 12:50:00,125.66,125.66,125.56,125.64,6000.0,111.7533,111.7533,111.6643,111.7355,6000.0
2017-07-17 12:55:00,125.65,125.66,125.6,125.61,4355.0,111.7444,111.7533,111.6999,111.7088,4355.0
2017-07-17 13:00:00,125.6,125.63,125.59,125.6,4260.0,111.6999,111.7266,111.691,111.6999,4260.0
2017-07-17 13:05:00,125.63,125.64,125.58,125.58,3200.0,111.7266,111.7355,111.6821,111.6821,3200.0
2017-07-17 13:10:00,125.58,125.68,125.58,125.68,5561.0,111.6821,111.7711,111.6821,111.7711,5561.0
2017-07-17 13:15:00,125.69,125.7,125.61,125.61,3711.0,111.78,111.7889,111.7088,111.7088,3711.0
2017-07-17 13:20:00,125.58,125.63,125.58,125.59,5436.0,111.6821,111.7266,111.6821,111.691,5436.0
2017-07-17 13:25:00,125.61,125.65,125.58,125.65,4203.0,111.7088,111.7444,111.6821,111.7444,4203.0
2017-07-17 13:30:00,125.62,125.64,125.58,125.6,3840.0,111.7177,111.7355,111.6821,111.6999,3840.0
2017-07-17 13:35:00,125.6,125.62,125.58,125.59,4750.0,111.6999,111.7177,111.6821,111.691,4750.0
2017-07-17 13:40:00,125.6,125.62,125.56,125.59,5862.0,111.6999,111.7177,111.6643,111.691,5862.0
2017-07-17 13:45:00,125.59,125.61,125.58,125.59,3686.0,111.691,111.7088,111.6821,111.691,3686.0
2017-07-17 13:50:00,125.59,125.63,125.53,125.56,6034.0,111.691,111.7266,111.6377,111.6643,6034.0
2017-07-17 13:55:00,125.55,125.58,125.52,125.58,3742.0,111.6555,111.6821,111.6288,111.6821,3742.0
2017-07-17 14:00:00,125.58,125.59,125.56,125.59,2186.0,111.6821,111.691,111.6643,111.691,2186.0
2017-07-17 14:05:00,125.57,125.67,125.55,125.67,13092.0,111.6732,111.7622,111.6555,111.7622,13092.0
2017-07-17 14:10:00,125.64,125.75,125.61,125.74,51155.0,111.7355,111.8333,111.7088,111.8244,51155.0
2017-07-17 14:15:00,125.76,125.86,125.75,125.86,6002.0,111.8422,111.9311,111.8333,111.9311,6002.0
2017-07-17 14:20:00,125.86,125.93,125.78,125.92,7293.0,111.9311,111.9934,111.86,111.9845,7293.0
2017-07-17 14:25:00,125.92,125.98,125.88,125.94,6663.0,111.9845,112.0379,111.9489,112.0023,6663.0
2017-07-17 14:30:00,125.96,125.98,125.9,125.95,7319.0,112.0201,112.0379,111.9667,112.0112,7319.0
2017-07-17 14:35:00,125.94,125.97,125.89,125.93,5479.0,112.0023,112.029,111.9578,111.9934,5479.0
2017-07-17 14:40:00,125.93,125.96,125.77,125.78,16829.0,111.9934,112.0201,111.8511,111.86,16829.0
2017-07-17 14:45:00,125.77,125.83,125.76,125.76,6993.0,111.8511,111.9045,111.8422,111.8422,6993.0
2017-07-17 14:50:00,125.76,125.77,125.72,125.75,4084.0,111.8422,111.8511,111.8066,111.8333,4084.0
2017-07-17 14:55:00,125.74,125.75,125.68,125.72,6120.0,111.8244,111.8333,111.7711,111.8066,6120.0
2017-07-17 15:00:00,125.74,125.74,125.71,125.74,4144.0,111.8244,111.8244,111.7977,111.8244,4144.0
2017-07-17 15:05:00,125.75,125.77,125.68,125.73,6010.0,111.8333,111.8511,111.7711,111.8155,6010.0
2017-07-17 15:10:00,125.73,125.77,125.72,125.77,5061.0,111.8155,111.8511,111.8066,111.8511,5061.0
2017-07-17 15:15:00,125.77,125.84,125.77,125.83,9099.0,111.8511,111.9134,111.8511,111.9045,9099.0
2017-07-17 15:20:00,125.84,125.86,125.74,125.74,9378.0,111.9134,111.9311,111.8244,111.8244,9378.0
2017-07-17 15:25:00,125.73,125.74,125.65,125.68,8512.0,111.8155,111.8244,111.7444,111.7711,8512.0
2017-07-17 15:30:00,125.67,125.73,125.63,125.71,37133.0,111.7622,111.8155,111.7266,111.7977,37133.0
2017-07-17 15:35:00,125.71,125.78,125.71,125.78,10031.0,111.7977,111.86,111.7977,111.86,10031.0
2017-07-17 15:40:00,125.78,125.79,125.72,125.75,12947.0,111.86,111.8689,111.8066,111.8333,12947.0
2017-07-17 15:45:00,125.74,125.8,125.74,125.74,25577.0,111.8244,111.8778,111.8244,111.8244,25577.0
2017-07-17 15:50:00,125.74,125.77,125.73,125.73,18231.0,111.8244,111.8511,111.8155,111.8155,18231.0
2017-07-17 15:55:00,125.72,125.88,125.7,125.86,106195.0,111.8066,111.9489,111.7889,111.9311,106195.0
2017-07-18 09:30:00,125.89,126.19,125.41,125.61,50207.0,111.9578,112.2246,111.5309,111.7088,50207.0
2017-07-18 09:35:00,125.49,125.81,125.34,125.7,33477.0,111.6021,111.8867,111.4687,111.7889,33477.0
2017-07-18 09:40:00,125.81,126.35,125.81,126.35,26091.0,111.8867,112.3669,111.8867,112.3669,26091.0
2017-07-18 09:45:00,126.3,126.44,125.94,125.94,58370.0,112.3225,112.447,112.0023,112.0023,58370.0
2017-07-18 09:50:00,125.93,126.28,125.89,126.23,55727.0,111.9934,112.3047,111.9578,112.2602,55727.0
2017-07-18 09:55:00,126.23,126.37,125.88,126.06,20872.0,112.2602,112.3847,111.9489,112.109,20872.0
2017-07-18 10:00:00,126.04,126.1,125.83,126.1,7009.0,112.0912,112.1446,111.9045,112.1446,7009.0
2017-07-18 10:05:00,126.06,126.21,125.94,125.97,18462.0,112.109,112.2424,112.0023,112.029,18462.0
2017-07-18 10:10:00,125.99,126.25,125.99,126.15,22992.0,112.0468,112.278,112.0468,112.1891,22992.0
2017-07-18 10:15:00,126.14,126.18,125.93,125.93,12449.0,112.1802,112.2157,111.9934,111.9934,12449.0
2017-07-18 10:20:00,125.91,126.26,125.87,126.17,16954.0,111.9756,112.2869,111.94,112.2068,16954.0
2017-07-18 10:25:00,126.17,126.19,126.09,126.09,12595.0,112.2068,112.2246,112.1357,112.1357,12595.0
2017-07-18 10:30:00,126.07,126.09,125.91,125.98,7827.0,112.1179,112.1357,111.9756,112.0379,7827.0
2017-07-18 10:35:00,125.99,126.09,125.93,126.09,12427.0,112.0468,112.1357,111.9934,112.1357,12427.0
2017-07-18 10:40:00,126.07,126.09,125.59,125.64,21611.0,112.1179,112.1357,111.691,111.7355,21611.0
2017-07-18 10:45:00,125.62,125.86,125.59,125.86,10871.0,111.7177,111.9311,111.691,111.9311,10871.0
2017-07-18 10:50:00,125.87,126.14,125.83,125.98,22441.0,111.94,112.1802,111.9045,112.0379,22441.0
2017-07-18 10:55:00,126.0,126.1,125.87,126.1,11166.0,112.0557,112.1446,111.94,112.1446,11166.0
2017-07-18 11:00:00,126.07,126.14,125.93,126.14,15063.0,112.1179,112.1802,111.9934,112.1802,15063.0
2017-07-18 11:05:00,126.18,126.24,126.08,126.22,14554.0,112.2157,112.2691,112.1268,112.2513,14554.0
2017-07-18 11:10:00,126.2,126.2,125.94,125.98,20722.0,112.2335,112.2335,112.0023,112.0379,20722.0
2017-07-18 11:15:00,125.96,126.07,125.93,125.97,12579.0,112.0201,112.1179,111.9934,112.029,12579.0
2017-07-18 11:20:00,125.99,126.12,125.97,126.07,12661.0,112.0468,112.1624,112.029,112.1179,12661.0
2017-07-18 11:25:00,126.07,126.16,126.06,126.12,12803.0,112.1179,112.1979,112.109,112.1624,12803.0
2017-07-18 11:30:00,126.11,126.33,126.1,126.21,26521.0,112.1535,112.3491,112.1446,112.2424,26521.0
2017-07-18 11:35:00,126.22,126.23,126.03,126.04,7585.0,112.2513,112.2602,112.0823,112.0912,7585.0
2017-07-18 11:40:00,126.03,126.1,126.01,126.06,6605.0,112.0823,112.1446,112.0645,112.109,6605.0
2017-07-18 11:45:00,126.08,126.1,126.02,126.05,9695.0,112.1268,112.1446,112.0734,112.1001,9695.0
2017-07-18 11:50:00,126.04,126.05,125.96,125.97,8627.0,112.0912,112.1001,112.0201,112.029,8627.0
2017-07-18 11:55:00,125.97,126.01,125.93,125.98,9027.0,112.029,112.0645,111.9934,112.0379,9027.0
2017-07-18 12:00:00,125.98,126.01,125.94,126.0,7179.0,112.0379,112.0645,112.0023,112.0557,7179.0
2017-07-18 12:05:00,125.99,126.06,125.97,125.99,10361.0,112.0468,112.109,112.029,112.0468,10361.0
2017-07-18 12:10:00,126.0,126.0,125.78,125.8,12227.0,112.0557,112.0557,111.86,111.8778,12227.0
2017-07-18 12:15:00,125.8,125.89,125.8,125.85,7077.0,111.8778,111.9578,111.8778,111.9223,7077.0
2017-07-18 12:20:00,125.82,125.96,125.82,125.95,5901.0,111.8956,112.0201,111.8956,112.0112,5901.0
2017-07-18 12:25:00,125.95,125.98,125.92,125.94,4925.0,112.0112,112.0379,111.9845,112.0023,4925.0
2017-07-18 12:30:00,125.94,125.97,125.88,125.88,5568.0,112.0023,112.029,111.9489,111.9489,5568.0
2017-07-18 12:35:00,125.86,125.9,125.86,125.9,2910.0,111.9311,111.9667,111.9311,111.9667,2910.0
2017-07-18 12:40:00,125.89,125.91,125.84,125.85,4438.0,111.9578,111.9756,111.9134,111.9223,4438.0
2017-07-18 12:45:00,125.85,125.87,125.79,125.8,4875.0,111.9223,111.94,111.8689,111.8778,4875.0
2017-07-18 12:50:00,125.79,125.91,125.78,125.87,4825.0,111.8689,111.9756,111.86,111.94,4825.0
2017-07-18 12:55:00,125.89,125.94,125.88,125.93,5429.0,111.9578,112.0023,111.9489,111.9934,5429.0
2017-07-18 13:00:00,125.92,125.94,125.83,125.84,3525.0,111.9845,112.0023,111.9045,111.9134,3525.0
2017-07-18 13:05:00,125.86,125.91,125.83,125.91,4180.0,111.9311,111.9756,111.9045,111.9756,4180.0
2017-07-18 13:10:00,125.9,125.92,125.87,125.91,3364.0,111.9667,111.9845,111.94,111.9756,3364.0
2017-07-18 13:15:00,125.93,125.97,125.86,125.86,5094.0,111.9934,112.029,111.9311,111.9311,5094.0
2017-07-18 13:20:00,125.89,125.96,125.88,125.94,5760.0,111.9578,112.0201,111.9489,112.0023,5760.0
2017-07-18 13:25:00,125.92,125.94,125.71,125.71,9734.0,111.9845,112.0023,111.7977,111.7977,9734.0
2017-07-18 13:30:00,125.71,125.77,125.71,125.71,6200.0,111.7977,111.8511,111.7977,111.7977,6200.0
2017-07-18 13:35:00,125.71,125.8,125.69,125.8,6013.0,111.7977,111.8778,111.78,111.8778,6013.0
2017-07-18 13:40:00,125.77,125.86,125.77,125.83,5531.0,111.8511,111.9311,111.8511,111.9045,5531.0
2017-07-18 13:45:00,125.83,125.87,125.82,125.86,9516.0,111.9045,111.94,111.8956,111.9311,9516.0
2017-07-18 13:50:00,125.86,125.92,125.86,125.88,11123.0,111.9311,111.9845,111.9311,111.9489,11123.0
2017-07-18 13:55:00,125.89,125.95,125.88,125.91,9700.0,111.9578,112.0112,111.9489,111.9756,9700.0
2017-07-18 14:00:00,125.91,125.99,125.9,125.98,9100.0,111.9756,112.0468,111.9667,112.0379,9100.0
2017-07-18 14:05:00,125.95,126.01,125.9,126.01,11814.0,112.0112,112.0645,111.9667,112.0645,11814.0
2017-07-18 14:10:00,126.02,126.05,125.92,126.01,22562.0,112.0734,112.1001,111.9845,112.0645,22562.0
2017-07-18 14:15:00,125.98,126.06,125.98,126.05,6002.0,112.0379,112.109,112.0379,112.1001,6002.0
2017-07-18 14:20:00,126.05,126.07,125.99,125.99,4387.0,112.1001,112.1179,112.0468,112.0468,4387.0
2017-07-18 14:25:00,126.01,126.04,125.96,126.03,4548.0,112.0645,112.0912,112.0201,112.0823,4548.0
2017-07-18 14:30:00,126.04,126.08,126.0,126.08,10139.0,112.0912,112.1268,112.0557,112.1268,10139.0
2017-07-18 14:35:00,126.09,126.12,126.06,126.08,11725.0,112.1357,112.1624,112.109,112.1268,11725.0
2017-07-18 14:40:00,126.06,126.15,126.04,126.13,9234.0,112.109,112.1891,112.0912,112.1713,9234.0
2017-07-18 14:45:00,126.14,126.15,126.07,126.14,7704.0,112.1802,112.1891,112.1179,112.1802,7704.0
2017-07-18 14:50:00,126.14,126.17,126.08,126.1,11588.0,112.1802,112.2068,112.1268,112.1446,11588.0
2017-07-18 14:55:00,126.11,126.15,126.08,126.13,3585.0,112.1535,112.1891,112.1268,112.1713,3585.0
2017-07-18 15:00:00,126.13,126.19,126.12,126.15,10374.0,112.1713,112.2246,112.1624,112.1891,10374.0
2017-07-18 15:05:00,126.13,126.13,126.1,126.12,6276.0,112.1713,112.1713,112.1446,112.1624,6276.0
2017-07-18 15:10:00,126.13,126.17,126.08,126.13,8860.0,112.1713,112.2068,112.1268,112.1713,8860.0
2017-07-18 15:15:00,126.1,126.17,126.05,126.06,23006.0,112.1446,112.2068,112.1001,112.109,23006.0
2017-07-18 15:20:00,126.08,126.17,126.06,126.16,11559.0,112.1268,112.2068,112.109,112.1979,11559.0
2017-07-18 15:25:00,126.18,126.29,126.16,126.24,20069.0,112.2157,112.3136,112.1979,112.2691,20069.0
2017-07-18 15:30:00,126.24,126.27,126.11,126.12,24045.0,112.2691,112.2958,112.1535,112.1624,24045.0
2017-07-18 15:35:00,126.13,126.22,126.13,126.21,14185.0,112.1713,112.2513,112.1713,112.2424,14185.0
2017-07-18 15:40:00,126.21,126.21,126.06,126.06,38419.0,112.2424,112.2424,112.109,112.109,38419.0
2017-07-18 15:45:00,126.04,126.18,126.04,126.18,26720.0,112.0912,112.2157,112.0912,112.2157,26720.0
2017-07-18 15:50:00,126.18,126.21,126.15,126.17,23689.0,112.2157,112.2424,112.1891,112.2068,23689.0
2017-07-18 15:55:00,126.16,126.17,125.99,126.1,115498.0,112.1979,112.2068,112.0468,112.1446,115498.0
2017-07-19 09:30:00,126.35,126.74,125.96,126.09,16139.0,112.3669,112.7138,112.0201,112.1357,16139.0
2017-07-19 09:35:00,126.11,126.37,126.11,126.32,5569.0,112.1535,112.3847,112.1535,112.3402,5569.0
2017-07-19 09:40:00,126.31,126.31,126.14,126.22,2774.0,112.3313,112.3313,112.1802,112.2513,2774.0
2017-07-19 09:45:00,126.3,126.31,126.02,126.14,12208.0,112.3225,112.3313,112.0734,112.1802,12208.0
2017-07-19 09:50:00,126.09,126.16,126.0,126.0,4368.0,112.1357,112.1979,112.0557,112.0557,4368.0
2017-07-19 09:55:00,126.07,126.2,125.94,126.14,12219.0,112.1179,112.2335,112.0023,112.1802,12219.0
2017-07-19 10:00:00,126.19,126.27,126.08,126.17,13027.0,112.2246,112.2958,112.1268,112.2068,13027.0
2017-07-19 10:05:00,126.13,126.2,126.03,126.18,6550.0,112.1713,112.2335,112.0823,112.2157,6550.0
2017-07-19 10:10:00,126.14,126.17,126.0,126.16,10829.0,112.1802,112.2068,112.0557,112.1979,10829.0
2017-07-19 10:15:00,126.15,126.26,126.11,126.2,3549.0,112.1891,112.2869,112.1535,112.2335,3549.0
2017-07-19 10:20:00,126.2,126.2,126.08,126.12,10440.0,112.2335,112.2335,112.1268,112.1624,10440.0
2017-07-19 10:25:00,126.11,126.12,125.87,125.89,11405.0,112.1535,112.1624,111.94,111.9578,11405.0
2017-07-19 10:30:00,125.92,126.14,125.85,126.13,14401.0,111.9845,112.1802,111.9223,112.1713,14401.0
2017-07-19 10:35:00,126.13,126.13,125.87,125.89,27850.0,112.1713,112.1713,111.94,111.9578,27850.0
2017-07-19 10:40:00,125.87,126.05,125.87,126.01,7885.0,111.94,112.1001,111.94,112.0645,7885.0
2017-07-19 10:45:00,126.04,126.17,126.01,126.07,20849.0,112.0912,112.2068,112.0645,112.1179,20849.0
2017-07-19 10:50:00,126.09,126.16,126.04,126.13,8914.0,112.1357,112.1979,112.0912,112.1713,8914.0
2017-07-19 10:55:00,126.07,126.22,126.07,126.21,8302.0,112.1179,112.2513,112.1179,112.2424,8302.0
2017-07-19 11:00:00,126.22,126.35,126.15,126.15,121662.0,112.2513,112.3669,112.1891,112.1891,121662.0
2017-07-19 11:05:00,126.16,126.2,126.04,126.07,16381.0,112.1979,112.2335,112.0912,112.1179,16381.0
2017-07-19 11:10:00,126.09,126.22,126.09,126.22,6667.0,112.1357,112.2513,112.1357,112.2513,6667.0
2017-07-19 11:15:00,126.25,126.35,126.16,126.21,26147.0,112.278,112.3669,112.1979,112.2424,26147.0
2017-07-19 11:20:00,126.21,126.22,126.15,126.18,12099.0,112.2424,112.2513,112.1891,112.2157,12099.0
2017-07-19 11:25:00,126.18,126.21,126.15,126.19,7109.0,112.2157,112.2424,112.1891,112.2246,7109.0
2017-07-19 11:30:00,126.2,126.23,126.11,126.11,12746.0,112.2335,112.2602,112.1535,112.1535,12746.0
2017-07-19 11:35:00,126.15,126.2,126.02,126.13,15630.0,112.1891,112.2335,112.0734,112.1713,15630.0
2017-07-19 11:40:00,126.16,126.18,126.09,126.14,9500.0,112.1979,112.2157,112.1357,112.1802,9500.0
2017-07-19 11:45:00,126.14,126.2,126.01,126.01,10569.0,112.1802,112.2335,112.0645,112.0645,10569.0
2017-07-19 11:50:00,126.01,126.15,126.01,126.12,8895.0,112.0645,112.1891,112.0645,112.1624,8895.0
2017-07-19 11:55:00,126.12,126.14,126.01,126.12,9262.0,112.1624,112.1802,112.0645,112.1624,9262.0
2017-07-19 12:00:00,126.08,126.12,126.06,126.06,5739.0,112.1268,112.1624,112.109,112.109,5739.0
2017-07-19 12:05:00,126.04,126.06,125.97,125.99,14143.0,112.0912,112.109,112.029,112.0468,14143.0
2017-07-19 12:10:00,125.99,126.12,125.99,126.07,10748.0,112.0468,112.1624,112.0468,112.1179,10748.0
2017-07-19 12:15:00,126.06,126.24,126.06,126.24,10019.0,112.109,112.2691,112.109,112.2691,10019.0
2017-07-19 12:20:00,126.24,126.24,126.17,126.19,4884.0,112.2691,112.2691,112.2068,112.2246,4884.0
2017-07-19 12:25:00,126.18,126.2,126.13,126.13,6469.0,112.2157,112.2335,112.1713,112.1713,6469.0
2017-07-19 12:30:00,126.13,126.13,126.03,126.04,8421.0,112.1713,112.1713,112.0823,112.0912,8421.0
2017-07-19 12:35:00,126.05,126.1,126.01,126.02,14849.0,112.1001,112.1446,112.0645,112.0734,14849.0
2017-07-19 12:40:00,126.02,126.06,125.98,126.01,6350.0,112.0734,112.109,112.0379,112.0645,6350.0
2017-07-19 12:45:00,126.02,126.04,125.98,126.04,4719.0,112.0734,112.0912,112.0379,112.0912,4719.0
2017-07-19 12:50:00,126.03,126.17,126.03,126.11,5772.0,112.0823,112.2068,112.0823,112.1535,5772.0
2017-07-19 12:55:00,126.09,126.13,126.04,126.11,3939.0,112.1357,112.1713,112.0912,112.1535,3939.0
2017-07-19 13:00:00,126.1,126.11,126.07,126.11,3458.0,112.1446,112.1535,112.1179,112.1535,3458.0
2017-07-19 13:05:00,126.11,126.19,126.1,126.16,2750.0,112.1535,112.2246,112.1446,112.1979,2750.0
2017-07-19 13:10:00,126.12,126.21,126.12,126.2,6072.0,112.1624,112.2424,112.1624,112.2335,6072.0
2017-07-19 13:15:00,126.18,126.22,126.1,126.1,10140.0,112.2157,112.2513,112.1446,112.1446,10140.0
2017-07-19 13:20:00,126.11,126.13,126.07,126.08,8559.0,112.1535,112.1713,112.1179,112.1268,8559.0
2017-07-19 13:25:00,126.08,126.1,126.06,126.09,7422.0,112.1268,112.1446,112.109,112.1357,7422.0
2017-07-19 13:30:00,126.07,126.15,126.06,126.15,5135.0,112.1179,112.1891,112.109,112.1891,5135.0
2017-07-19 13:35:00,126.13,126.15,126.07,126.09,4367.0,112.1713,112.1891,112.1179,112.1357,4367.0
2017-07-19 13:40:00,126.1,126.17,126.09,126.16,5574.0,112.1446,112.2068,112.1357,112.1979,5574.0
2017-07-19 13:45:00,126.15,126.2,126.13,126.18,5892.0,112.1891,112.2335,112.1713,112.2157,5892.0
2017-07-19 13:50:00,126.18,126.22,126.16,126.2,4669.0,112.2157,112.2513,112.1979,112.2335,4669.0
2017-07-19 13:55:00,126.19,126.21,126.11,126.12,5838.0,112.2246,112.2424,112.1535,112.1624,5838.0
2017-07-19 14:00:00,126.11,126.13,126.08,126.1,5758.0,112.1535,112.1713,112.1268,112.1446,5758.0
2017-07-19 14:05:00,126.13,126.2,126.13,126.16,6904.0,112.1713,112.2335,112.1713,112.1979,6904.0
2017-07-19 14:10:00,126.16,126.19,126.12,126.17,9032.0,112.1979,112.2246,112.1624,112.2068,9032.0
2017-07-19 14:15:00,126.2,126.25,126.17,126.24,8332.0,112.2335,112.278,112.2068,112.2691,8332.0
2017-07-19 14:20:00,126.24,126.24,126.19,126.2,6839.0,112.2691,112.2691,112.2246,112.2335,6839.0
2017-07-19 14:25:00,126.19,126.26,126.17,126.25,8372.0,112.2246,112.2869,112.2068,112.278,8372.0
2017-07-19 14:30:00,126.25,126.31,126.25,126.29,12404.0,112.278,112.3313,112.278,112.3136,12404.0
2017-07-19 14:35:00,126.27,126.28,126.25,126.26,9015.0,112.2958,112.3047,112.278,112.2869,9015.0
2017-07-19 14:40:00,126.27,126.35,126.25,126.34,4687.0,112.2958,112.3669,112.278,112.358,4687.0
2017-07-19 14:45:00,126.34,126.36,126.3,126.31,7897.0,112.358,112.3758,112.3225,112.3313,7897.0
2017-07-19 14:50:00,126.32,126.33,126.25,126.31,7408.0,112.3402,112.3491,112.278,112.3313,7408.0
2017-07-19 14:55:00,126.33,126.37,126.3,126.3,9912.0,112.3491,112.3847,112.3225,112.3225,9912.0
2017-07-19 15:00:00,126.3,126.47,126.3,126.44,9275.0,112.3225,112.4736,112.3225,112.447,9275.0
2017-07-19 15:05:00,126.46,126.5,126.45,126.48,19416.0,112.4647,112.5003,112.4559,112.4825,19416.0
2017-07-19 15:10:00,126.48,126.51,126.34,126.34,17681.0,112.4825,112.5092,112.358,112.358,17681.0
2017-07-19 15:15:00,126.35,126.41,126.3,126.41,17379.0,112.3669,112.4203,112.3225,112.4203,17379.0
2017-07-19 15:20:00,126.42,126.47,126.41,126.45,12697.0,112.4292,112.4736,112.4203,112.4559,12697.0
2017-07-19 15:25:00,126.47,126.55,126.44,126.49,32556.0,112.4736,112.5448,112.447,112.4914,32556.0
2017-07-19 15:30:00,126.5,126.52,126.47,126.47,16645.0,112.5003,112.5181,112.4736,112.4736,16645.0
2017-07-19 15:35:00,126.48,126.5,126.38,126.39,23556.0,112.4825,112.5003,112.3936,112.4025,23556.0
2017-07-19 15:40:00,126.4,126.46,126.39,126.46,32838.0,112.4114,112.4647,112.4025,112.4647,32838.0
2017-07-19 15:45:00,126.46,126.49,126.43,126.43,35084.0,112.4647,112.4914,112.4381,112.4381,35084.0
2017-07-19 15:50:00,126.44,126.44,126.37,126.39,42961.0,112.447,112.447,112.3847,112.4025,42961.0
2017-07-19 15:55:00,126.4,126.41,126.25,126.31,101319.0,112.4114,112.4203,112.278,112.3313,101319.0
2017-07-20 09:30:00,126.25,126.3,126.07,126.23,26787.0,112.278,112.3225,112.1179,112.2602,26787.0
2017-07-20 09:35:00,126.28,126.36,126.19,126.25,7041.0,112.3047,112.3758,112.2246,112.278,7041.0
2017-07-20 09:40:00,126.23,126.23,125.95,126.0,12273.0,112.2602,112.2602,112.0112,112.0557,12273.0
2017-07-20 09:45:00,126.06,126.21,126.04,126.17,20750.0,112.109,112.2424,112.0912,112.2068,20750.0
2017-07-20 09:50:00,126.22,126.46,126.22,126.46,10239.0,112.2513,112.4647,112.2513,112.4647,10239.0
2017-07-20 09:55:00,126.46,126.72,126.46,126.68,13120.0,112.4647,112.696,112.4647,112.6604,13120.0
2017-07-20 10:00:00,126.71,126.71,126.28,126.32,12800.0,112.6871,112.6871,112.3047,112.3402,12800.0
2017-07-20 10:05:00,126.32,126.32,125.97,126.04,21679.0,112.3402,112.3402,112.029,112.0912,21679.0
2017-07-20 10:10:00,126.06,126.32,126.06,126.32,13104.0,112.109,112.3402,112.109,112.3402,13104.0
2017-07-20 10:15:00,126.29,126.29,126.04,126.04,6420.0,112.3136,112.3136,112.0912,112.0912,6420.0
2017-07-20 10:20:00,126.07,126.11,125.94,126.08,10173.0,112.1179,112.1535,112.0023,112.1268,10173.0
2017-07-20 10:25:00,126.06,126.06,125.9,125.94,15540.0,112.109,112.109,111.9667,112.0023,15540.0
2017-07-20 10:30:00,125.96,125.98,125.69,125.76,26200.0,112.0201,112.0379,111.78,111.8422,26200.0
2017-07-20 10:35:00,125.76,125.76,125.66,125.72,8941.0,111.8422,111.8422,111.7533,111.8066,8941.0
2017-07-20 10:40:00,125.69,125.82,125.67,125.8,28554.0,111.78,111.8956,111.7622,111.8778,28554.0
2017-07-20 10:45:00,125.8,126.1,125.8,126.09,10993.0,111.8778,112.1446,111.8778,112.1357,10993.0
2017-07-20 10:50:00,126.07,126.29,126.04,126.26,18406.0,112.1179,112.3136,112.0912,112.2869,18406.0
2017-07-20 10:55:00,126.27,126.3,126.16,126.25,19930.0,112.2958,112.3225,112.1979,112.278,19930.0
2017-07-20 11:00:00,126.25,126.34,126.24,126.3,36055.0,112.278,112.358,112.2691,112.3225,36055.0
2017-07-20 11:05:00,126.35,126.35,126.21,126.21,6027.0,112.3669,112.3669,112.2424,112.2424,6027.0
2017-07-20 11:10:00,126.21,126.25,126.09,126.14,7229.0,112.2424,112.278,112.1357,112.1802,7229.0
2017-07-20 11:15:00,126.15,126.19,126.0,126.0,6770.0,112.1891,112.2246,112.0557,112.0557,6770.0
2017-07-20 11:20:00,126.03,126.32,126.03,126.28,9118.0,112.0823,112.3402,112.0823,112.3047,9118.0
2017-07-20 11:25:00,126.31,126.4,126.26,126.29,12587.0,112.3313,112.4114,112.2869,112.3136,12587.0
2017-07-20 11:30:00,126.28,126.35,126.06,126.06,11532.0,112.3047,112.3669,112.109,112.109,11532.0
2017-07-20 11:35:00,126.05,126.06,125.93,125.98,18902.0,112.1001,112.109,111.9934,112.0379,18902.0
2017-07-20 11:40:00,125.99,126.04,125.96,125.97,10820.0,112.0468,112.0912,112.0201,112.029,10820.0
2017-07-20 11:45:00,125.99,126.13,125.97,126.06,5728.0,112.0468,112.1713,112.029,112.109,5728.0
2017-07-20 11:50:00,126.08,126.19,126.06,126.16,3343.0,112.1268,112.2246,112.109,112.1979,3343.0
2017-07-20 11:55:00,126.15,126.15,126.02,126.02,3945.0,112.1891,112.1891,112.0734,112.0734,3945.0
2017-07-20 12:00:00,126.02,126.07,125.94,126.06,8018.0,112.0734,112.1179,112.0023,112.109,8018.0
2017-07-20 12:05:00,126.05,126.2,126.04,126.18,10417.0,112.1001,112.2335,112.0912,112.2157,10417.0
2017-07-20 12:10:00,126.2,126.28,126.11,126.11,15540.0,112.2335,112.3047,112.1535,112.1535,15540.0
2017-07-20 12:15:00,126.13,126.19,126.13,126.18,1733.0,112.1713,112.2246,112.1713,112.2157,1733.0
2017-07-20 12:20:00,126.17,126.38,126.17,126.34,15111.0,112.2068,112.3936,112.2068,112.358,15111.0
2017-07-20 12:25:00,126.29,126.3,126.21,126.28,17515.0,112.3136,112.3225,112.2424,112.3047,17515.0
2017-07-20 12:30:00,126.27,126.3,126.24,126.28,5409.0,112.2958,112.3225,112.2691,112.3047,5409.0
2017-07-20 12:35:00,126.28,126.28,126.13,126.15,8629.0,112.3047,112.3047,112.1713,112.1891,8629.0
2017-07-20 12:40:00,126.15,126.16,126.1,126.14,3295.0,112.1891,112.1979,112.1446,112.1802,3295.0
2017-07-20 12:45:00,126.14,126.17,126.11,126.12,5452.0,112.1802,112.2068,112.1535,112.1624,5452.0
2017-07-20 12:50:00,126.14,126.21,126.08,126.21,16583.0,112.1802,112.2424,112.1268,112.2424,16583.0
2017-07-20 12:55:00,126.17,126.21,126.12,126.18,3978.0,112.2068,112.2424,112.1624,112.2157,3978.0
2017-07-20 13:00:00,126.19,126.2,126.08,126.13,8279.0,112.2246,112.2335,112.1268,112.1713,8279.0
2017-07-20 13:05:00,126.13,126.19,126.1,126.1,6807.0,112.1713,112.2246,112.1446,112.1446,6807.0
2017-07-20 13:10:00,126.12,126.16,126.1,126.12,5571.0,112.1624,112.1979,112.1446,112.1624,5571.0
2017-07-20 13:15:00,126.14,126.17,126.13,126.13,3993.0,112.1802,112.2068,112.1713,112.1713,3993.0
2017-07-20 13:20:00,126.12,126.16,126.09,126.12,9539.0,112.1624,112.1979,112.1357,112.1624,9539.0
2017-07-20 13:25:00,126.11,126.16,126.11,126.12,4508.0,112.1535,112.1979,112.1535,112.1624,4508.0
2017-07-20 13:30:00,126.11,126.11,126.04,126.09,3350.0,112.1535,112.1535,112.0912,112.1357,3350.0
2017-07-20 13:35:00,126.09,126.09,126.03,126.04,4115.0,112.1357,112.1357,112.0823,112.0912,4115.0
2017-07-20 13:40:00,126.04,126.05,125.85,125.9,5600.0,112.0912,112.1001,111.9223,111.9667,5600.0
2017-07-20 13:45:00,125.9,125.91,125.8,125.81,9669.0,111.9667,111.9756,111.8778,111.8867,9669.0
2017-07-20 13:50:00,125.82,125.82,125.68,125.68,9512.0,111.8956,111.8956,111.7711,111.7711,9512.0
2017-07-20 13:55:00,125.7,125.7,125.59,125.67,14843.0,111.7889,111.7889,111.691,111.7622,14843.0
2017-07-20 14:00:00,125.67,125.73,125.61,125.72,14018.0,111.7622,111.8155,111.7088,111.8066,14018.0
2017-07-20 14:05:00,125.7,125.76,125.68,125.7,6785.0,111.7889,111.8422,111.7711,111.7889,6785.0
2017-07-20 14:10:00,125.71,125.77,125.68,125.77,6076.0,111.7977,111.8511,111.7711,111.8511,6076.0
2017-07-20 14:15:00,125.77,125.77,125.62,125.63,10016.0,111.8511,111.8511,111.7177,111.7266,10016.0
2017-07-20 14:20:00,125.65,125.67,125.47,125.48,22876.0,111.7444,111.7622,111.5843,111.5932,22876.0
2017-07-20 14:25:00,125.46,125.48,125.41,125.43,11908.0,111.5754,111.5932,111.5309,111.5487,11908.0
2017-07-20 14:30:00,125.4,125.48,125.4,125.45,14013.0,111.5221,111.5932,111.5221,111.5665,14013.0
2017-07-20 14:35:00,125.43,125.45,125.35,125.41,10195.0,111.5487,111.5665,111.4776,111.5309,10195.0
2017-07-20 14:40:00,125.41,125.54,125.39,125.53,13965.0,111.5309,111.6466,111.5132,111.6377,13965.0
2017-07-20 14:45:00,125.53,125.66,125.52,125.6,26490.0,111.6377,111.7533,111.6288,111.6999,26490.0
2017-07-20 14:50:00,125.57,125.71,125.54,125.67,20660.0,111.6732,111.7977,111.6466,111.7622,20660.0
2017-07-20 14:55:00,125.68,125.73,125.67,125.72,7225.0,111.7711,111.8155,111.7622,111.8066,7225.0
2017-07-20 15:00:00,125.72,125.76,125.69,125.75,14353.0,111.8066,111.8422,111.78,111.8333,14353.0
2017-07-20 15:05:00,125.75,125.82,125.74,125.8,41272.0,111.8333,111.8956,111.8244,111.8778,41272.0
2017-07-20 15:10:00,125.8,125.81,125.74,125.74,11278.0,111.8778,111.8867,111.8244,111.8244,11278.0
2017-07-20 15:15:00,125.76,125.76,125.62,125.65,14724.0,111.8422,111.8422,111.7177,111.7444,14724.0
2017-07-20 15:20:00,125.64,125.69,125.64,125.67,17706.0,111.7355,111.78,111.7355,111.7622,17706.0
2017-07-20 15:25:00,125.66,125.69,125.55,125.58,14974.0,111.7533,111.78,111.6555,111.6821,14974.0
2017-07-20 15:30:00,125.57,125.67,125.53,125.64,20317.0,111.6732,111.7622,111.6377,111.7355,20317.0
2017-07-20 15:35:00,125.65,125.71,125.54,125.54,23818.0,111.7444,111.7977,111.6466,111.6466,23818.0
2017-07-20 15:40:00,125.54,125.62,125.45,125.58,23365.0,111.6466,111.7177,111.5665,111.6821,23365.0
2017-07-20 15:45:00,125.58,125.6,125.48,125.51,30074.0,111.6821,111.6999,111.5932,111.6199,30074.0
2017-07-20 15:50:00,125.51,125.6,125.45,125.46,35411.0,111.6199,111.6999,111.5665,111.5754,35411.0
2017-07-20 15:55:00,125.45,125.6,125.39,125.57,118607.0,111.5665,111.6999,111.5132,111.6732,118607.0
2017-07-21 09:30:00,124.74,125.71,124.63,125.71,113847.0,110.9351,111.7977,110.8373,111.7977,113847.0
2017-07-21 09:35:00,125.7,125.73,125.3,125.32,31364.0,111.7889,111.8155,111.4331,111.4509,31364.0
2017-07-21 09:40:00,125.33,125.34,125.09,125.1,16482.0,111.4598,111.4687,111.2464,111.2553,16482.0
2017-07-21 09:45:00,125.1,125.21,125.0,125.09,7372.0,111.2553,111.3531,111.1663,111.2464,7372.0
2017-07-21 09:50:00,125.1,125.1,124.83,125.03,18644.0,111.2553,111.2553,111.0151,111.193,18644.0
2017-07-21 09:55:00,124.99,125.0,124.75,124.78,18602.0,111.1574,111.1663,110.944,110.9707,18602.0
2017-07-21 10:00:00,124.75,124.84,124.73,124.82,37607.0,110.944,111.024,110.9262,111.0062,37607.0
2017-07-21 10:05:00,124.79,124.93,124.61,124.86,13407.0,110.9796,111.1041,110.8195,111.0418,13407.0
2017-07-21 10:10:00,124.87,124.93,124.81,124.82,14786.0,111.0507,111.1041,110.9973,111.0062,14786.0
2017-07-21 10:15:00,124.82,124.86,124.79,124.86,6911.0,111.0062,111.0418,110.9796,111.0418,6911.0
2017-07-21 10:20:00,124.87,125.02,124.87,125.0,14075.0,111.0507,111.1841,111.0507,111.1663,14075.0
2017-07-21 10:25:00,124.98,125.01,124.85,124.88,29205.0,111.1485,111.1752,111.0329,111.0596,29205.0
2017-07-21 10:30:00,124.88,125.16,124.87,125.16,24585.0,111.0596,111.3086,111.0507,111.3086,24585.0
2017-07-21 10:35:00,125.16,125.22,125.0,125.12,31539.0,111.3086,111.362,111.1663,111.273,31539.0
2017-07-21 10:40:00,125.12,125.32,125.04,125.3,8984.0,111.273,111.4509,111.2019,111.4331,8984.0
2017-07-21 10:45:00,125.29,125.29,124.96,125.01,16500.0,111.4242,111.4242,111.1307,111.1752,16500.0
2017-07-21 10:50:00,124.99,125.05,124.97,124.99,6992.0,111.1574,111.2108,111.1396,111.1574,6992.0
2017-07-21 10:55:00,124.98,125.02,124.9,124.93,10377.0,111.1485,111.1841,111.0774,111.1041,10377.0
2017-07-21 11:00:00,124.93,125.02,124.85,124.97,22998.0,111.1041,111.1841,111.0329,111.1396,22998.0
2017-07-21 11:05:00,124.94,125.04,124.93,124.99,15258.0,111.113,111.2019,111.1041,111.1574,15258.0
2017-07-21 11:10:00,125.01,125.09,124.96,125.01,9610.0,111.1752,111.2464,111.1307,111.1752,9610.0
2017-07-21 11:15:00,125.04,125.35,125.03,125.35,4823.0,111.2019,111.4776,111.193,111.4776,4823.0
2017-07-21 11:20:00,125.36,125.37,125.21,125.27,7293.0,111.4865,111.4954,111.3531,111.4064,7293.0
2017-07-21 11:25:00,125.28,125.36,125.26,125.31,9712.0,111.4153,111.4865,111.3975,111.442,9712.0
2017-07-21 11:30:00,125.31,125.38,125.3,125.33,4688.0,111.442,111.5043,111.4331,111.4598,4688.0
2017-07-21 11:35:00,125.34,125.36,125.27,125.3,16587.0,111.4687,111.4865,111.4064,111.4331,16587.0
2017-07-21 11:40:00,125.3,125.55,125.3,125.52,16131.0,111.4331,111.6555,111.4331,111.6288,16131.0
2017-07-21 11:45:00,125.55,125.67,125.54,125.56,4325.0,111.6555,111.7622,111.6466,111.6643,4325.0
2017-07-21 11:50:00,125.56,125.72,125.55,125.68,20813.0,111.6643,111.8066,111.6555,111.7711,20813.0
2017-07-21 11:55:00,125.69,125.99,125.69,125.95,12291.0,111.78,112.0468,111.78,112.0112,12291.0
2017-07-21 12:00:00,125.95,126.1,125.76,125.76,12227.0,112.0112,112.1446,111.8422,111.8422,12227.0
2017-07-21 12:05:00,125.78,125.93,125.78,125.86,6600.0,111.86,111.9934,111.86,111.9311,6600.0
2017-07-21 12:10:00,125.86,125.86,125.74,125.75,5759.0,111.9311,111.9311,111.8244,111.8333,5759.0
2017-07-21 12:15:00,125.73,125.73,125.56,125.57,6735.0,111.8155,111.8155,111.6643,111.6732,6735.0
2017-07-21 12:20:00,125.58,125.6,125.55,125.58,2811.0,111.6821,111.6999,111.6555,111.6821,2811.0
2017-07-21 12:25:00,125.56,125.63,125.52,125.54,5400.0,111.6643,111.7266,111.6288,111.6466,5400.0
2017-07-21 12:30:00,125.52,125.63,125.52,125.63,5271.0,111.6288,111.7266,111.6288,111.7266,5271.0
2017-07-21 12:35:00,125.63,125.68,125.6,125.68,25368.0,111.7266,111.7711,111.6999,111.7711,25368.0
2017-07-21 12:40:00,125.69,125.81,125.69,125.76,12316.0,111.78,111.8867,111.78,111.8422,12316.0
2017-07-21 12:45:00,125.76,125.86,125.76,125.82,8850.0,111.8422,111.9311,111.8422,111.8956,8850.0
2017-07-21 12:50:00,125.82,125.86,125.7,125.7,11273.0,111.8956,111.9311,111.7889,111.7889,11273.0
2017-07-21 12:55:00,125.72,125.8,125.72,125.73,12026.0,111.8066,111.8778,111.8066,111.8155,12026.0
2017-07-21 13:00:00,125.72,125.85,125.72,125.85,6081.0,111.8066,111.9223,111.8066,111.9223,6081.0
2017-07-21 13:05:00,125.86,125.87,125.78,125.79,7350.0,111.9311,111.94,111.86,111.8689,7350.0
2017-07-21 13:10:00,125.81,125.88,125.81,125.86,6077.0,111.8867,111.9489,111.8867,111.9311,6077.0
2017-07-21 13:15:00,125.86,125.86,125.79,125.79,3322.0,111.9311,111.9311,111.8689,111.8689,3322.0
2017-07-21 13:20:00,125.82,125.84,125.77,125.77,6067.0,111.8956,111.9134,111.8511,111.8511,6067.0
2017-07-21 13:25:00,125.79,125.8,125.72,125.77,6953.0,111.8689,111.8778,111.8066,111.8511,6953.0
2017-07-21 13:30:00,125.77,125.79,125.67,125.67,3431.0,111.8511,111.8689,111.7622,111.7622,3431.0
2017-07-21 13:35:00,125.66,125.75,125.64,125.75,8412.0,111.7533,111.8333,111.7355,111.8333,8412.0
2017-07-21 13:40:00,125.75,125.77,125.65,125.65,7048.0,111.8333,111.8511,111.7444,111.7444,7048.0
2017-07-21 13:45:00,125.65,125.65,125.59,125.62,4721.0,111.7444,111.7444,111.691,111.7177,4721.0
2017-07-21 13:50:00,125.61,125.72,125.6,125.72,4580.0,111.7088,111.8066,111.6999,111.8066,4580.0
2017-07-21 13:55:00,125.71,125.77,125.71,125.74,8553.0,111.7977,111.8511,111.7977,111.8244,8553.0
2017-07-21 14:00:00,125.75,125.75,125.63,125.63,4815.0,111.8333,111.8333,111.7266,111.7266,4815.0
2017-07-21 14:05:00,125.63,125.66,125.61,125.62,5950.0,111.7266,111.7533,111.7088,111.7177,5950.0
2017-07-21 14:10:00,125.6,125.62,125.55,125.57,7522.0,111.6999,111.7177,111.6555,111.6732,7522.0
2017-07-21 14:15:00,125.56,125.58,125.52,125.58,4014.0,111.6643,111.6821,111.6288,111.6821,4014.0
2017-07-21 14:20:00,125.6,125.62,125.56,125.59,4122.0,111.6999,111.7177,111.6643,111.691,4122.0
2017-07-21 14:25:00,125.61,125.67,125.59,125.66,4011.0,111.7088,111.7622,111.691,111.7533,4011.0
2017-07-21 14:30:00,125.66,125.68,125.6,125.61,9044.0,111.7533,111.7711,111.6999,111.7088,9044.0
2017-07-21 14:35:00,125.61,125.69,125.61,125.68,5799.0,111.7088,111.78,111.7088,111.7711,5799.0
2017-07-21 14:40:00,125.65,125.7,125.65,125.67,6963.0,111.7444,111.7889,111.7444,111.7622,6963.0
2017-07-21 14:45:00,125.67,125.68,125.65,125.66,5501.0,111.7622,111.7711,111.7444,111.7533,5501.0
2017-07-21 14:50:00,125.65,125.68,125.64,125.64,3900.0,111.7444,111.7711,111.7355,111.7355,3900.0
2017-07-21 14:55:00,125.66,125.68,125.6,125.6,14680.0,111.7533,111.7711,111.6999,111.6999,14680.0
2017-07-21 15:00:00,125.61,125.63,125.53,125.55,10697.0,111.7088,111.7266,111.6377,111.6555,10697.0
2017-07-21 15:05:00,125.53,125.57,125.44,125.48,8141.0,111.6377,111.6732,111.5576,111.5932,8141.0
2017-07-21 15:10:00,125.49,125.55,125.48,125.55,10815.0,111.6021,111.6555,111.5932,111.6555,10815.0
2017-07-21 15:15:00,125.56,125.58,125.53,125.55,6700.0,111.6643,111.6821,111.6377,111.6555,6700.0
2017-07-21 15:20:00,125.55,125.63,125.55,125.61,10373.0,111.6555,111.7266,111.6555,111.7088,10373.0
2017-07-21 15:25:00,125.63,125.7,125.62,125.69,8838.0,111.7266,111.7889,111.7177,111.78,8838.0
2017-07-21 15:30:00,125.7,125.7,125.67,125.68,18759.0,111.7889,111.7889,111.7622,111.7711,18759.0
2017-07-21 15:35:00,125.68,125.74,125.67,125.7,14072.0,111.7711,111.8244,111.7622,111.7889,14072.0
2017-07-21 15:40:00,125.7,125.73,125.7,125.72,16377.0,111.7889,111.8155,111.7889,111.8066,16377.0
2017-07-21 15:45:00,125.71,125.83,125.68,125.82,36380.0,111.7977,111.9045,111.7711,111.8956,36380.0
2017-07-21 15:50:00,125.83,125.88,125.82,125.87,29746.0,111.9045,111.9489,111.8956,111.94,29746.0
2017-07-21 15:55:00,125.89,125.9,125.69,125.72,84827.0,111.9578,111.9667,111.78,111.8066,84827.0
2017-07-24 09:30:00,125.92,126.0,125.75,125.86,29019.0,111.9845,112.0557,111.8333,111.9311,29019.0
2017-07-24 09:35:00,125.85,126.25,125.85,126.19,29367.0,111.9223,112.278,111.9223,112.2246,29367.0
2017-07-24 09:40:00,126.23,126.34,126.12,126.31,10871.0,112.2602,112.358,112.1624,112.3313,10871.0
2017-07-24 09:45:00,126.29,126.32,126.04,126.25,5235.0,112.3136,112.3402,112.0912,112.278,5235.0
2017-07-24 09:50:00,126.23,126.3,126.03,126.16,10742.0,112.2602,112.3225,112.0823,112.1979,10742.0
2017-07-24 09:55:00,126.14,126.15,125.83,125.86,4100.0,112.1802,112.1891,111.9045,111.9311,4100.0
2017-07-24 10:00:00,125.85,125.85,125.7,125.76,6590.0,111.9223,111.9223,111.7889,111.8422,6590.0
2017-07-24 10:05:00,125.72,125.78,125.71,125.78,3203.0,111.8066,111.86,111.7977,111.86,3203.0
2017-07-24 10:10:00,125.78,125.78,125.72,125.75,3157.0,111.86,111.86,111.8066,111.8333,3157.0
2017-07-24 10:15:00,125.76,125.81,125.7,125.7,3592.0,111.8422,111.8867,111.7889,111.7889,3592.0
2017-07-24 10:20:00,125.72,125.83,125.72,125.78,3914.0,111.8066,111.9045,111.8066,111.86,3914.0
2017-07-24 10:25:00,125.78,125.81,125.75,125.76,2850.0,111.86,111.8867,111.8333,111.8422,2850.0
2017-07-24 10:30:00,125.75,125.87,125.7,125.8,7040.0,111.8333,111.94,111.7889,111.8778,7040.0
2017-07-24 10:35:00,125.79,125.84,125.76,125.77,5850.0,111.8689,111.9134,111.8422,111.8511,5850.0
2017-07-24 10:40:00,125.77,125.86,125.74,125.79,10217.0,111.8511,111.9311,111.8244,111.8689,10217.0
2017-07-24 10:45:00,125.82,126.0,125.8,126.0,5500.0,111.8956,112.0557,111.8778,112.0557,5500.0
2017-07-24 10:50:00,125.96,126.03,125.9,125.94,4399.0,112.0201,112.0823,111.9667,112.0023,4399.0
2017-07-24 10:55:00,125.9,125.96,125.86,125.88,5224.0,111.9667,112.0201,111.9311,111.9489,5224.0
2017-07-24 11:00:00,125.86,125.94,125.84,125.91,6345.0,111.9311,112.0023,111.9134,111.9756,6345.0
2017-07-24 11:05:00,125.88,126.05,125.85,125.96,10862.0,111.9489,112.1001,111.9223,112.0201,10862.0
2017-07-24 11:10:00,125.95,126.02,125.93,126.02,3793.0,112.0112,112.0734,111.9934,112.0734,3793.0
2017-07-24 11:15:00,126.0,126.03,125.98,126.0,5700.0,112.0557,112.0823,112.0379,112.0557,5700.0
2017-07-24 11:20:00,126.01,126.15,125.99,126.08,5404.0,112.0645,112.1891,112.0468,112.1268,5404.0
2017-07-24 11:25:00,126.13,126.23,126.1,126.23,6848.0,112.1713,112.2602,112.1446,112.2602,6848.0
2017-07-24 11:30:00,126.23,126.33,126.23,126.31,4755.0,112.2602,112.3491,112.2602,112.3313,4755.0
2017-07-24 11:35:00,126.34,126.43,126.31,126.34,11953.0,112.358,112.4381,112.3313,112.358,11953.0
2017-07-24 11:40:00,126.31,126.33,126.27,126.29,3300.0,112.3313,112.3491,112.2958,112.3136,3300.0
2017-07-24 11:45:00,126.3,126.51,126.3,126.51,5102.0,112.3225,112.5092,112.3225,112.5092,5102.0
2017-07-24 11:50:00,126.48,126.49,126.33,126.37,4752.0,112.4825,112.4914,112.3491,112.3847,4752.0
2017-07-24 11:55:00,126.42,126.48,126.38,126.38,4085.0,112.4292,112.4825,112.3936,112.3936,4085.0
2017-07-24 12:00:00,126.38,126.42,126.32,126.32,4153.0,112.3936,112.4292,112.3402,112.3402,4153.0
2017-07-24 12:05:00,126.32,126.41,126.28,126.33,5580.0,112.3402,112.4203,112.3047,112.3491,5580.0
2017-07-24 12:10:00,126.34,126.39,126.27,126.39,3500.0,112.358,112.4025,112.2958,112.4025,3500.0
2017-07-24 12:15:00,126.38,126.38,126.27,126.27,4823.0,112.3936,112.3936,112.2958,112.2958,4823.0
2017-07-24 12:20:00,126.27,126.36,126.27,126.35,4467.0,112.2958,112.3758,112.2958,112.3669,4467.0
2017-07-24 12:25:00,126.36,126.4,126.34,126.37,4480.0,112.3758,112.4114,112.358,112.3847,4480.0
2017-07-24 12:30:00,126.37,126.37,126.3,126.37,4308.0,112.3847,112.3847,112.3225,112.3847,4308.0
2017-07-24 12:35:00,126.37,126.42,126.31,126.33,4196.0,112.3847,112.4292,112.3313,112.3491,4196.0
2017-07-24 12:40:00,126.33,126.34,126.27,126.3,3110.0,112.3491,112.358,112.2958,112.3225,3110.0
2017-07-24 12:45:00,126.3,126.32,126.27,126.28,2674.0,112.3225,112.3402,112.2958,112.3047,2674.0
2017-07-24 12:50:00,126.26,126.4,126.26,126.38,4230.0,112.2869,112.4114,112.2869,112.3936,4230.0
2017-07-24 12:55:00,126.38,126.41,126.35,126.36,3453.0,112.3936,112.4203,112.3669,112.3758,3453.0
2017-07-24 13:00:00,126.37,126.41,126.35,126.38,5919.0,112.3847,112.4203,112.3669,112.3936,5919.0
2017-07-24 13:05:00,126.4,126.4,126.36,126.39,4070.0,112.4114,112.4114,112.3758,112.4025,4070.0
2017-07-24 13:10:00,126.41,126.41,126.35,126.37,1300.0,112.4203,112.4203,112.3669,112.3847,1300.0
2017-07-24 13:15:00,126.39,126.39,126.31,126.32,2500.0,112.4025,112.4025,112.3313,112.3402,2500.0
2017-07-24 13:20:00,126.31,126.38,126.31,126.37,5241.0,112.3313,112.3936,112.3313,112.3847,5241.0
2017-07-24 13:25:00,126.37,126.39,126.34,126.37,4435.0,112.3847,112.4025,112.358,112.3847,4435.0
2017-07-24 13:30:00,126.36,126.38,126.34,126.35,6791.0,112.3758,112.3936,112.358,112.3669,6791.0
2017-07-24 13:35:00,126.36,126.37,126.34,126.34,4937.0,112.3758,112.3847,112.358,112.358,4937.0
2017-07-24 13:40:00,126.34,126.35,126.3,126.31,4292.0,112.358,112.3669,112.3225,112.3313,4292.0
2017-07-24 13:45:00,126.31,126.33,126.29,126.32,5349.0,112.3313,112.3491,112.3136,112.3402,5349.0
2017-07-24 13:50:00,126.31,126.39,126.31,126.34,4005.0,112.3313,112.4025,112.3313,112.358,4005.0
2017-07-24 13:55:00,126.35,126.37,126.34,126.35,6015.0,112.3669,112.3847,112.358,112.3669,6015.0
2017-07-24 14:00:00,126.34,126.4,126.34,126.39,3310.0,112.358,112.4114,112.358,112.4025,3310.0
2017-07-24 14:05:00,126.39,126.4,126.3,126.31,8273.0,112.4025,112.4114,112.3225,112.3313,8273.0
2017-07-24 14:10:00,126.31,126.35,126.29,126.34,7000.0,112.3313,112.3669,112.3136,112.358,7000.0
2017-07-24 14:15:00,126.35,126.44,126.34,126.38,11827.0,112.3669,112.447,112.358,112.3936,11827.0
2017-07-24 14:20:00,126.38,126.41,126.35,126.35,8754.0,112.3936,112.4203,112.3669,112.3669,8754.0
2017-07-24 14:25:00,126.34,126.34,126.23,126.24,14258.0,112.358,112.358,112.2602,112.2691,14258.0
2017-07-24 14:30:00,126.24,126.29,126.23,126.28,7182.0,112.2691,112.3136,112.2602,112.3047,7182.0
2017-07-24 14:35:00,126.27,126.31,126.26,126.28,5166.0,112.2958,112.3313,112.2869,112.3047,5166.0
2017-07-24 14:40:00,126.27,126.32,126.25,126.31,9123.0,112.2958,112.3402,112.278,112.3313,9123.0
2017-07-24 14:45:00,126.34,126.34,126.26,126.29,8307.0,112.358,112.358,112.2869,112.3136,8307.0
2017-07-24 14:50:00,126.3,126.3,126.22,126.23,3744.0,112.3225,112.3225,112.2513,112.2602,3744.0
2017-07-24 14:55:00,126.23,126.29,126.19,126.27,13889.0,112.2602,112.3136,112.2246,112.2958,13889.0
2017-07-24 15:00:00,126.27,126.43,126.25,126.4,7409.0,112.2958,112.4381,112.278,112.4114,7409.0
2017-07-24 15:05:00,126.41,126.47,126.38,126.4,5240.0,112.4203,112.4736,112.3936,112.4114,5240.0
2017-07-24 15:10:00,126.4,126.47,126.35,126.41,8341.0,112.4114,112.4736,112.3669,112.4203,8341.0
2017-07-24 15:15:00,126.43,126.44,126.36,126.41,6622.0,112.4381,112.447,112.3758,112.4203,6622.0
2017-07-24 15:20:00,126.41,126.45,126.4,126.44,6830.0,112.4203,112.4559,112.4114,112.447,6830.0
2017-07-24 15:25:00,126.44,126.56,126.41,126.54,24826.0,112.447,112.5537,112.4203,112.5359,24826.0
2017-07-24 15:30:00,126.56,126.56,126.43,126.45,18960.0,112.5537,112.5537,112.4381,112.4559,18960.0
2017-07-24 15:35:00,126.46,126.53,126.45,126.49,8012.0,112.4647,112.527,112.4559,112.4914,8012.0
2017-07-24 15:40:00,126.49,126.51,126.45,126.46,14596.0,112.4914,112.5092,112.4559,112.4647,14596.0
2017-07-24 15:45:00,126.46,126.57,126.45,126.55,39154.0,112.4647,112.5626,112.4559,112.5448,39154.0
2017-07-24 15:50:00,126.54,126.65,126.53,126.59,38298.0,112.5359,112.6337,112.527,112.5804,38298.0
2017-07-24 15:55:00,126.61,126.65,126.49,126.57,116947.0,112.5981,112.6337,112.4914,112.5626,116947.0
2017-07-25 09:30:00,127.93,128.75,127.86,128.53,110419.0,113.7721,114.5013,113.7098,114.3057,110419.0
2017-07-25 09:35:00,128.55,128.57,128.15,128.22,37086.0,114.3234,114.3412,113.9677,114.03,37086.0
2017-07-25 09:40:00,128.19,128.25,127.72,127.89,49523.0,114.0033,114.0566,113.5853,113.7365,49523.0
2017-07-25 09:45:00,128.04,128.22,127.44,127.44,21852.0,113.8699,114.03,113.3363,113.3363,21852.0
2017-07-25 09:50:00,127.4,127.6,127.36,127.44,46443.0,113.3007,113.4786,113.2651,113.3363,46443.0
2017-07-25 09:55:00,127.4,127.49,127.14,127.23,25087.0,113.3007,113.3808,113.0695,113.1495,25087.0
2017-07-25 10:00:00,127.27,127.28,127.0,127.04,20862.0,113.1851,113.194,112.945,112.9806,20862.0
2017-07-25 10:05:00,127.06,127.28,127.05,127.05,18100.0,112.9983,113.194,112.9894,112.9894,18100.0
2017-07-25 10:10:00,127.04,127.04,126.82,126.86,16188.0,112.9806,112.9806,112.7849,112.8205,16188.0
2017-07-25 10:15:00,126.81,127.27,126.81,127.26,15861.0,112.776,113.1851,112.776,113.1762,15861.0
2017-07-25 10:20:00,127.27,127.36,127.14,127.3,14738.0,113.1851,113.2651,113.0695,113.2118,14738.0
2017-07-25 10:25:00,127.33,127.47,127.3,127.47,8270.0,113.2385,113.363,113.2118,113.363,8270.0
2017-07-25 10:30:00,127.47,127.57,127.33,127.57,22759.0,113.363,113.4519,113.2385,113.4519,22759.0
2017-07-25 10:35:00,127.58,128.08,127.55,127.8,43600.0,113.4608,113.9055,113.4341,113.6564,43600.0
2017-07-25 10:40:00,127.81,128.03,127.79,127.97,7615.0,113.6653,113.861,113.6476,113.8076,7615.0
2017-07-25 10:45:00,128.02,128.16,128.0,128.04,19095.0,113.8521,113.9766,113.8343,113.8699,19095.0
2017-07-25 10:50:00,128.08,128.08,127.85,127.96,12366.0,113.9055,113.9055,113.7009,113.7987,12366.0
2017-07-25 10:55:00,127.99,128.06,127.67,127.79,20053.0,113.8254,113.8877,113.5408,113.6476,20053.0
2017-07-25 11:00:00,127.79,128.04,127.78,128.04,8654.0,113.6476,113.8699,113.6387,113.8699,8654.0
2017-07-25 11:05:00,127.95,127.99,127.73,127.79,11501.0,113.7898,113.8254,113.5942,113.6476,11501.0
2017-07-25 11:10:00,127.85,128.01,127.82,127.96,10862.0,113.7009,113.8432,113.6742,113.7987,10862.0
2017-07-25 11:15:00,127.91,128.2,127.9,128.2,21206.0,113.7543,114.0122,113.7454,114.0122,21206.0
2017-07-25 11:20:00,128.15,128.15,128.0,128.04,5732.0,113.9677,113.9677,113.8343,113.8699,5732.0
2017-07-25 11:25:00,128.04,128.12,127.97,127.98,10443.0,113.8699,113.941,113.8076,113.8165,10443.0
2017-07-25 11:30:00,127.98,128.07,127.93,127.99,7215.0,113.8165,113.8966,113.7721,113.8254,7215.0
2017-07-25 11:35:00,127.95,128.06,127.9,127.98,11184.0,113.7898,113.8877,113.7454,113.8165,11184.0
2017-07-25 11:40:00,127.98,128.0,127.7,127.74,23704.0,113.8165,113.8343,113.5675,113.6031,23704.0
2017-07-25 11:45:00,127.76,127.78,127.65,127.7,47293.0,113.6209,113.6387,113.523,113.5675,47293.0
2017-07-25 11:50:00,127.7,127.93,127.7,127.81,18101.0,113.5675,113.7721,113.5675,113.6653,18101.0
2017-07-25 11:55:00,127.8,127.94,127.8,127.85,5616.0,113.6564,113.781,113.6564,113.7009,5616.0
2017-07-25 12:00:00,127.83,127.88,127.8,127.82,5401.0,113.6831,113.7276,113.6564,113.6742,5401.0
2017-07-25 12:05:00,127.83,127.95,127.83,127.89,4302.0,113.6831,113.7898,113.6831,113.7365,4302.0
2017-07-25 12:10:00,127.89,128.01,127.89,127.98,4905.0,113.7365,113.8432,113.7365,113.8165,4905.0
2017-07-25 12:15:00,127.98,128.04,127.96,128.0,7676.0,113.8165,113.8699,113.7987,113.8343,7676.0
2017-07-25 12:20:00,128.02,128.02,127.94,127.98,3200.0,113.8521,113.8521,113.781,113.8165,3200.0
2017-07-25 12:25:00,127.98,128.04,127.94,127.95,7000.0,113.8165,113.8699,113.781,113.7898,7000.0
2017-07-25 12:30:00,127.93,128.01,127.91,128.01,2900.0,113.7721,113.8432,113.7543,113.8432,2900.0
2017-07-25 12:35:00,128.04,128.04,127.91,127.96,7036.0,113.8699,113.8699,113.7543,113.7987,7036.0
2017-07-25 12:40:00,127.93,127.98,127.92,127.96,6732.0,113.7721,113.8165,113.7632,113.7987,6732.0
2017-07-25 12:45:00,127.95,127.95,127.9,127.95,4700.0,113.7898,113.7898,113.7454,113.7898,4700.0
2017-07-25 12:50:00,127.94,127.95,127.9,127.93,7513.0,113.781,113.7898,113.7454,113.7721,7513.0
2017-07-25 12:55:00,127.92,127.98,127.92,127.96,5495.0,113.7632,113.8165,113.7632,113.7987,5495.0
2017-07-25 13:00:00,127.96,128.04,127.94,128.02,7168.0,113.7987,113.8699,113.781,113.8521,7168.0
2017-07-25 13:05:00,128.0,128.05,128.0,128.05,7365.0,113.8343,113.8788,113.8343,113.8788,7365.0
2017-07-25 13:10:00,128.05,128.06,127.92,128.04,12145.0,113.8788,113.8877,113.7632,113.8699,12145.0
2017-07-25 13:15:00,128.04,128.07,128.0,128.07,35102.0,113.8699,113.8966,113.8343,113.8966,35102.0
2017-07-25 13:20:00,128.03,128.12,128.02,128.11,112025.0,113.861,113.941,113.8521,113.9321,112025.0
2017-07-25 13:25:00,128.08,128.12,128.0,128.03,11903.0,113.9055,113.941,113.8343,113.861,11903.0
2017-07-25 13:30:00,128.02,128.04,127.99,128.03,7580.0,113.8521,113.8699,113.8254,113.861,7580.0
2017-07-25 13:35:00,128.03,128.03,127.96,128.01,23713.0,113.861,113.861,113.7987,113.8432,23713.0
2017-07-25 13:40:00,127.98,128.01,127.92,127.95,8064.0,113.8165,113.8432,113.7632,113.7898,8064.0
2017-07-25 13:45:00,127.97,128.0,127.94,127.96,16706.0,113.8076,113.8343,113.781,113.7987,16706.0
2017-07-25 13:50:00,127.97,127.99,127.93,127.94,4682.0,113.8076,113.8254,113.7721,113.781,4682.0
2017-07-25 13:55:00,127.96,127.98,127.92,127.96,6383.0,113.7987,113.8165,113.7632,113.7987,6383.0
2017-07-25 14:00:00,127.93,128.05,127.93,128.02,12061.0,113.7721,113.8788,113.7721,113.8521,12061.0
2017-07-25 14:05:00,128.02,128.03,127.96,127.97,8278.0,113.8521,113.861,113.7987,113.8076,8278.0
2017-07-25 14:10:00,127.98,128.05,127.92,127.95,17572.0,113.8165,113.8788,113.7632,113.7898,17572.0
2017-07-25 14:15:00,127.98,128.04,127.89,127.91,12151.0,113.8165,113.8699,113.7365,113.7543,12151.0
2017-07-25 14:20:00,127.92,127.98,127.92,127.96,6461.0,113.7632,113.8165,113.7632,113.7987,6461.0
2017-07-25 14:25:00,127.98,128.05,127.95,128.01,7385.0,113.8165,113.8788,113.7898,113.8432,7385.0
2017-07-25 14:30:00,127.99,128.0,127.88,127.96,7258.0,113.8254,113.8343,113.7276,113.7987,7258.0
2017-07-25 14:35:00,127.96,127.98,127.92,127.93,6794.0,113.7987,113.8165,113.7632,113.7721,6794.0
2017-07-25 14:40:00,127.92,127.99,127.86,127.9,12492.0,113.7632,113.8254,113.7098,113.7454,12492.0
2017-07-25 14:45:00,127.91,127.95,127.89,127.95,4522.0,113.7543,113.7898,113.7365,113.7898,4522.0
2017-07-25 14:50:00,127.92,128.16,127.92,128.08,17745.0,113.7632,113.9766,113.7632,113.9055,17745.0
2017-07-25 14:55:00,128.09,128.16,128.06,128.13,9212.0,113.9144,113.9766,113.8877,113.9499,9212.0
2017-07-25 15:00:00,128.11,128.12,128.04,128.04,18338.0,113.9321,113.941,113.8699,113.8699,18338.0
2017-07-25 15:05:00,128.05,128.05,127.99,127.99,6731.0,113.8788,113.8788,113.8254,113.8254,6731.0
2017-07-25 15:10:00,128.0,128.03,127.85,127.85,24318.0,113.8343,113.861,113.7009,113.7009,24318.0
2017-07-25 15:15:00,127.85,127.92,127.82,127.87,13285.0,113.7009,113.7632,113.6742,113.7187,13285.0
2017-07-25 15:20:00,127.86,127.93,127.86,127.88,72023.0,113.7098,113.7721,113.7098,113.7276,72023.0
2017-07-25 15:25:00,127.9,127.94,127.88,127.93,18904.0,113.7454,113.781,113.7276,113.7721,18904.0
2017-07-25 15:30:00,127.93,128.11,127.93,128.09,26748.0,113.7721,113.9321,113.7721,113.9144,26748.0
2017-07-25 15:35:00,128.08,128.1,128.05,128.05,18416.0,113.9055,113.9232,113.8788,113.8788,18416.0
2017-07-25 15:40:00,128.06,128.1,128.05,128.08,49189.0,113.8877,113.9232,113.8788,113.9055,49189.0
2017-07-25 15:45:00,128.07,128.1,127.99,128.05,47604.0,113.8966,113.9232,113.8254,113.8788,47604.0
2017-07-25 15:50:00,128.05,128.05,127.89,127.91,66488.0,113.8788,113.8788,113.7365,113.7543,66488.0
2017-07-25 15:55:00,127.91,128.01,127.82,127.88,138794.0,113.7543,113.8432,113.6742,113.7276,138794.0
2017-07-26 09:30:00,128.05,128.18,127.9,127.9,29316.0,113.8788,113.9944,113.7454,113.7454,29316.0
2017-07-26 09:35:00,127.84,127.87,127.46,127.8,21614.0,113.692,113.7187,113.3541,113.6564,21614.0
2017-07-26 09:40:00,127.76,127.94,127.68,127.93,17813.0,113.6209,113.781,113.5497,113.7721,17813.0
2017-07-26 09:45:00,127.88,127.91,127.75,127.88,11828.0,113.7276,113.7543,113.612,113.7276,11828.0
2017-07-26 09:50:00,127.85,127.88,127.7,127.71,18733.0,113.7009,113.7276,113.5675,113.5764,18733.0
2017-07-26 09:55:00,127.71,127.99,127.67,127.96,9855.0,113.5764,113.8254,113.5408,113.7987,9855.0
2017-07-26 10:00:00,127.99,128.01,127.74,127.75,13087.0,113.8254,113.8432,113.6031,113.612,13087.0
2017-07-26 10:05:00,127.77,127.86,127.74,127.79,11603.0,113.6298,113.7098,113.6031,113.6476,11603.0
2017-07-26 10:10:00,127.78,127.88,127.75,127.81,11879.0,113.6387,113.7276,113.612,113.6653,11879.0
2017-07-26 10:15:00,127.76,127.81,127.71,127.77,6220.0,113.6209,113.6653,113.5764,113.6298,6220.0
2017-07-26 10:20:00,127.75,127.97,127.75,127.97,16018.0,113.612,113.8076,113.612,113.8076,16018.0
2017-07-26 10:25:00,127.92,127.94,127.76,127.91,13152.0,113.7632,113.781,113.6209,113.7543,13152.0
2017-07-26 10:30:00,127.91,127.96,127.81,127.81,6510.0,113.7543,113.7987,113.6653,113.6653,6510.0
2017-07-26 10:35:00,127.84,127.93,127.84,127.87,10311.0,113.692,113.7721,113.692,113.7187,10311.0
2017-07-26 10:40:00,127.87,127.92,127.87,127.88,11991.0,113.7187,113.7632,113.7187,113.7276,11991.0
2017-07-26 10:45:00,127.9,127.92,127.76,127.78,21829.0,113.7454,113.7632,113.6209,113.6387,21829.0
2017-07-26 10:50:00,127.77,127.82,127.7,127.74,38372.0,113.6298,113.6742,113.5675,113.6031,38372.0
2017-07-26 10:55:00,127.75,127.82,127.72,127.74,12820.0,113.612,113.6742,113.5853,113.6031,12820.0
2017-07-26 11:00:00,127.74,127.77,127.5,127.51,13877.0,113.6031,113.6298,113.3896,113.3985,13877.0
2017-07-26 11:05:00,127.52,127.54,127.33,127.42,37563.0,113.4074,113.4252,113.2385,113.3185,37563.0
2017-07-26 11:10:00,127.4,127.43,127.29,127.3,18075.0,113.3007,113.3274,113.2029,113.2118,18075.0
2017-07-26 11:15:00,127.29,127.29,127.0,127.14,56912.0,113.2029,113.2029,112.945,113.0695,56912.0
2017-07-26 11:20:00,127.14,127.23,127.07,127.1,48198.0,113.0695,113.1495,113.0072,113.0339,48198.0
2017-07-26 11:25:00,127.1,127.21,127.05,127.16,36323.0,113.0339,113.1317,112.9894,113.0873,36323.0
2017-07-26 11:30:00,127.16,127.28,127.04,127.2,26799.0,113.0873,113.194,112.9806,113.1228,26799.0
2017-07-26 11:35:00,127.2,127.26,127.05,127.26,32830.0,113.1228,113.1762,112.9894,113.1762,32830.0
2017-07-26 11:40:00,127.28,127.37,127.12,127.25,22571.0,113.194,113.274,113.0517,113.1673,22571.0
2017-07-26 11:45:00,127.27,127.36,127.25,127.25,5372.0,113.1851,113.2651,113.1673,113.1673,5372.0
2017-07-26 11:50:00,127.26,127.28,127.2,127.27,7761.0,113.1762,113.194,113.1228,113.1851,7761.0
2017-07-26 11:55:00,127.23,127.28,127.13,127.22,5598.0,113.1495,113.194,113.0606,113.1406,5598.0
2017-07-26 12:00:00,127.25,127.39,127.2,127.39,10296.0,113.1673,113.2918,113.1228,113.2918,10296.0
2017-07-26 12:05:00,127.37,127.46,127.34,127.42,12189.0,113.274,113.3541,113.2474,113.3185,12189.0
2017-07-26 12:10:00,127.43,127.52,127.43,127.51,17397.0,113.3274,113.4074,113.3274,113.3985,17397.0
2017-07-26 12:15:00,127.49,127.57,127.49,127.51,15038.0,113.3808,113.4519,113.3808,113.3985,15038.0
2017-07-26 12:20:00,127.5,127.55,127.49,127.52,6500.0,113.3896,113.4341,113.3808,113.4074,6500.0
2017-07-26 12:25:00,127.53,127.55,127.51,127.53,7325.0,113.4163,113.4341,113.3985,113.4163,7325.0
2017-07-26 12:30:00,127.52,127.55,127.51,127.53,6274.0,113.4074,113.4341,113.3985,113.4163,6274.0
2017-07-26 12:35:00,127.53,127.61,127.52,127.6,8615.0,113.4163,113.4875,113.4074,113.4786,8615.0
2017-07-26 12:40:00,127.61,127.67,127.61,127.65,8001.0,113.4875,113.5408,113.4875,113.523,8001.0
2017-07-26 12:45:00,127.65,127.69,127.6,127.66,7847.0,113.523,113.5586,113.4786,113.5319,7847.0
2017-07-26 12:50:00,127.66,127.68,127.54,127.59,43807.0,113.5319,113.5497,113.4252,113.4697,43807.0
2017-07-26 12:55:00,127.59,127.62,127.55,127.57,5000.0,113.4697,113.4964,113.4341,113.4519,5000.0
2017-07-26 13:00:00,127.57,127.66,127.57,127.62,8670.0,113.4519,113.5319,113.4519,113.4964,8670.0
2017-07-26 13:05:00,127.59,127.61,127.54,127.56,9159.0,113.4697,113.4875,113.4252,113.443,9159.0
2017-07-26 13:10:00,127.55,127.57,127.5,127.51,3200.0,113.4341,113.4519,113.3896,113.3985,3200.0
2017-07-26 13:15:00,127.5,127.66,127.5,127.66,3464.0,113.3896,113.5319,113.3896,113.5319,3464.0
2017-07-26 13:20:00,127.66,127.66,127.56,127.56,9909.0,113.5319,113.5319,113.443,113.443,9909.0
2017-07-26 13:25:00,127.57,127.59,127.55,127.57,7551.0,113.4519,113.4697,113.4341,113.4519,7551.0
2017-07-26 13:30:00,127.56,127.65,127.56,127.62,6448.0,113.443,113.523,113.443,113.4964,6448.0
2017-07-26 13:35:00,127.61,127.64,127.59,127.64,5704.0,113.4875,113.5142,113.4697,113.5142,5704.0
2017-07-26 13:40:00,127.62,127.64,127.59,127.6,9187.0,113.4964,113.5142,113.4697,113.4786,9187.0
2017-07-26 13:45:00,127.61,127.65,127.59,127.65,7221.0,113.4875,113.523,113.4697,113.523,7221.0
2017-07-26 13:50:00,127.63,127.65,127.6,127.61,9698.0,113.5053,113.523,113.4786,113.4875,9698.0
2017-07-26 13:55:00,127.61,127.62,127.55,127.57,3919.0,113.4875,113.4964,113.4341,113.4519,3919.0
2017-07-26 14:00:00,127.55,127.72,127.55,127.65,9896.0,113.4341,113.5853,113.4341,113.523,9896.0
2017-07-26 14:05:00,127.72,127.77,127.66,127.7,7703.0,113.5853,113.6298,113.5319,113.5675,7703.0
2017-07-26 14:10:00,127.7,127.72,127.63,127.63,8278.0,113.5675,113.5853,113.5053,113.5053,8278.0
2017-07-26 14:15:00,127.63,127.66,127.59,127.62,6178.0,113.5053,113.5319,113.4697,113.4964,6178.0
2017-07-26 14:20:00,127.6,127.66,127.59,127.66,3676.0,113.4786,113.5319,113.4697,113.5319,3676.0
2017-07-26 14:25:00,127.64,127.66,127.56,127.59,7271.0,113.5142,113.5319,113.443,113.4697,7271.0
2017-07-26 14:30:00,127.59,127.63,127.52,127.53,11065.0,113.4697,113.5053,113.4074,113.4163,11065.0
2017-07-26 14:35:00,127.51,127.55,127.47,127.54,6882.0,113.3985,113.4341,113.363,113.4252,6882.0
2017-07-26 14:40:00,127.54,127.55,127.42,127.42,15589.0,113.4252,113.4341,113.3185,113.3185,15589.0
2017-07-26 14:45:00,127.42,127.46,127.37,127.45,7984.0,113.3185,113.3541,113.274,113.3452,7984.0
2017-07-26 14:50:00,127.47,127.58,127.47,127.55,9400.0,113.363,113.4608,113.363,113.4341,9400.0
2017-07-26 14:55:00,127.55,127.56,127.46,127.46,9939.0,113.4341,113.443,113.3541,113.3541,9939.0
2017-07-26 15:00:00,127.46,127.49,127.4,127.47,11255.0,113.3541,113.3808,113.3007,113.363,11255.0
2017-07-26 15:05:00,127.48,127.51,127.45,127.45,9376.0,113.3719,113.3985,113.3452,113.3452,9376.0
2017-07-26 15:10:00,127.45,127.61,127.41,127.57,13252.0,113.3452,113.4875,113.3096,113.4519,13252.0
2017-07-26 15:15:00,127.6,127.65,127.52,127.63,18783.0,113.4786,113.523,113.4074,113.5053,18783.0
2017-07-26 15:20:00,127.63,127.77,127.6,127.76,18515.0,113.5053,113.6298,113.4786,113.6209,18515.0
2017-07-26 15:25:00,127.77,127.82,127.7,127.8,19426.0,113.6298,113.6742,113.5675,113.6564,19426.0
2017-07-26 15:30:00,127.8,127.84,127.79,127.82,35598.0,113.6564,113.692,113.6476,113.6742,35598.0
2017-07-26 15:35:00,127.83,127.88,127.75,127.75,21592.0,113.6831,113.7276,113.612,113.612,21592.0
2017-07-26 15:40:00,127.75,127.76,127.65,127.66,35575.0,113.612,113.6209,113.523,113.5319,35575.0
2017-07-26 15:45:00,127.65,127.65,127.54,127.56,39377.0,113.523,113.523,113.4252,113.443,39377.0
2017-07-26 15:50:00,127.56,127.75,127.53,127.66,56181.0,113.443,113.612,113.4163,113.5319,56181.0
2017-07-26 15:55:00,127.66,127.81,127.6,127.77,100589.0,113.5319,113.6653,113.4786,113.6298,100589.0
2017-07-27 09:30:00,128.14,128.53,128.05,128.17,35524.0,113.9588,114.3057,113.8788,113.9855,35524.0
2017-07-27 09:35:00,128.15,128.17,127.75,127.75,22820.0,113.9677,113.9855,113.612,113.612,22820.0
2017-07-27 09:40:00,127.75,128.0,127.72,127.83,11677.0,113.612,113.8343,113.5853,113.6831,11677.0
2017-07-27 09:45:00,127.83,127.94,127.57,127.66,13859.0,113.6831,113.781,113.4519,113.5319,13859.0
2017-07-27 09:50:00,127.66,127.75,127.61,127.67,7736.0,113.5319,113.612,113.4875,113.5408,7736.0
2017-07-27 09:55:00,127.63,127.65,127.48,127.58,23095.0,113.5053,113.523,113.3719,113.4608,23095.0
2017-07-27 10:00:00,127.62,127.91,127.57,127.91,17022.0,113.4964,113.7543,113.4519,113.7543,17022.0
2017-07-27 10:05:00,127.88,127.97,127.81,127.96,19335.0,113.7276,113.8076,113.6653,113.7987,19335.0
2017-07-27 10:10:00,127.96,128.07,127.88,127.93,8385.0,113.7987,113.8966,113.7276,113.7721,8385.0
2017-07-27 10:15:00,127.99,128.08,127.93,128.03,8036.0,113.8254,113.9055,113.7721,113.861,8036.0
2017-07-27 10:20:00,128.0,128.01,127.82,127.9,7145.0,113.8343,113.8432,113.6742,113.7454,7145.0
2017-07-27 10:25:00,127.96,128.02,127.78,127.83,8341.0,113.7987,113.8521,113.6387,113.6831,8341.0
2017-07-27 10:30:00,127.87,127.96,127.78,127.86,8920.0,113.7187,113.7987,113.6387,113.7098,8920.0
2017-07-27 10:35:00,127.93,127.94,127.79,127.79,4477.0,113.7721,113.781,113.6476,113.6476,4477.0
2017-07-27 10:40:00,127.8,127.96,127.79,127.95,7613.0,113.6564,113.7987,113.6476,113.7898,7613.0
2017-07-27 10:45:00,127.95,127.95,127.81,127.85,4430.0,113.7898,113.7898,113.6653,113.7009,4430.0
2017-07-27 10:50:00,127.87,127.87,127.56,127.62,11493.0,113.7187,113.7187,113.443,113.4964,11493.0
2017-07-27 10:55:00,127.63,127.82,127.63,127.77,12308.0,113.5053,113.6742,113.5053,113.6298,12308.0
2017-07-27 11:00:00,127.74,127.75,127.63,127.65,11368.0,113.6031,113.612,113.5053,113.523,11368.0
2017-07-27 11:05:00,127.65,127.69,127.63,127.68,13467.0,113.523,113.5586,113.5053,113.5497,13467.0
2017-07-27 11:10:00,127.67,127.8,127.67,127.71,6967.0,113.5408,113.6564,113.5408,113.5764,6967.0
2017-07-27 11:15:00,127.73,127.74,127.66,127.7,5195.0,113.5942,113.6031,113.5319,113.5675,5195.0
2017-07-27 11:20:00,127.68,127.76,127.64,127.67,6193.0,113.5497,113.6209,113.5142,113.5408,6193.0
2017-07-27 11:25:00,127.66,127.67,127.62,127.64,18141.0,113.5319,113.5408,113.4964,113.5142,18141.0
2017-07-27 11:30:00,127.67,127.7,127.65,127.65,6943.0,113.5408,113.5675,113.523,113.523,6943.0
2017-07-27 11:35:00,127.65,127.69,127.65,127.67,8998.0,113.523,113.5586,113.523,113.5408,8998.0
2017-07-27 11:40:00,127.68,127.7,127.65,127.69,13674.0,113.5497,113.5675,113.523,113.5586,13674.0
2017-07-27 11:45:00,127.71,127.71,127.64,127.65,7204.0,113.5764,113.5764,113.5142,113.523,7204.0
2017-07-27 11:50:00,127.64,127.64,127.61,127.63,6571.0,113.5142,113.5142,113.4875,113.5053,6571.0
2017-07-27 11:55:00,127.62,127.66,127.62,127.65,7166.0,113.4964,113.5319,113.4964,113.523,7166.0
2017-07-27 12:00:00,127.64,127.7,127.64,127.65,7036.0,113.5142,113.5675,113.5142,113.523,7036.0
2017-07-27 12:05:00,127.65,127.65,127.6,127.63,12133.0,113.523,113.523,113.4786,113.5053,12133.0
2017-07-27 12:10:00,127.63,127.63,127.59,127.59,3792.0,113.5053,113.5053,113.4697,113.4697,3792.0
2017-07-27 12:15:00,127.59,127.61,127.58,127.58,10499.0,113.4697,113.4875,113.4608,113.4608,10499.0
2017-07-27 12:20:00,127.61,127.69,127.6,127.65,13751.0,113.4875,113.5586,113.4786,113.523,13751.0
2017-07-27 12:25:00,127.68,127.68,127.61,127.61,6651.0,113.5497,113.5497,113.4875,113.4875,6651.0
2017-07-27 12:30:00,127.63,127.69,127.61,127.65,8259.0,113.5053,113.5586,113.4875,113.523,8259.0
2017-07-27 12:35:00,127.63,127.66,127.59,127.59,10972.0,113.5053,113.5319,113.4697,113.4697,10972.0
2017-07-27 12:40:00,127.59,127.65,127.59,127.6,6178.0,113.4697,113.523,113.4697,113.4786,6178.0
2017-07-27 12:45:00,127.6,127.67,127.6,127.64,6750.0,113.4786,113.5408,113.4786,113.5142,6750.0
2017-07-27 12:50:00,127.65,127.66,127.6,127.6,4557.0,113.523,113.5319,113.4786,113.4786,4557.0
2017-07-27 12:55:00,127.6,127.63,127.52,127.55,10320.0,113.4786,113.5053,113.4074,113.4341,10320.0
2017-07-27 13:00:00,127.54,127.6,127.5,127.54,8019.0,113.4252,113.4786,113.3896,113.4252,8019.0
2017-07-27 13:05:00,127.54,127.68,127.53,127.63,17094.0,113.4252,113.5497,113.4163,113.5053,17094.0
2017-07-27 13:10:00,127.62,127.66,127.56,127.63,9394.0,113.4964,113.5319,113.443,113.5053,9394.0
2017-07-27 13:15:00,127.62,127.65,127.6,127.64,3482.0,113.4964,113.523,113.4786,113.5142,3482.0
2017-07-27 13:20:00,127.63,127.69,127.59,127.59,8388.0,113.5053,113.5586,113.4697,113.4697,8388.0
2017-07-27 13:25:00,127.59,127.6,127.47,127.6,10011.0,113.4697,113.4786,113.363,113.4786,10011.0
2017-07-27 13:30:00,127.61,127.61,127.32,127.32,17369.0,113.4875,113.4875,113.2296,113.2296,17369.0
2017-07-27 13:35:00,127.38,127.53,127.33,127.51,11894.0,113.2829,113.4163,113.2385,113.3985,11894.0
2017-07-27 13:40:00,127.49,127.73,127.49,127.69,38160.0,113.3808,113.5942,113.3808,113.5586,38160.0
2017-07-27 13:45:00,127.67,127.85,127.67,127.84,8590.0,113.5408,113.7009,113.5408,113.692,8590.0
2017-07-27 13:50:00,127.87,127.91,127.78,127.82,8523.0,113.7187,113.7543,113.6387,113.6742,8523.0
2017-07-27 13:55:00,127.81,127.95,127.78,127.95,4964.0,113.6653,113.7898,113.6387,113.7898,4964.0
2017-07-27 14:00:00,127.93,127.98,127.77,127.86,9711.0,113.7721,113.8165,113.6298,113.7098,9711.0
2017-07-27 14:05:00,127.85,127.94,127.85,127.91,5850.0,113.7009,113.781,113.7009,113.7543,5850.0
2017-07-27 14:10:00,127.91,128.08,127.91,127.97,19097.0,113.7543,113.9055,113.7543,113.8076,19097.0
2017-07-27 14:15:00,127.95,128.03,127.88,128.0,6652.0,113.7898,113.861,113.7276,113.8343,6652.0
2017-07-27 14:20:00,128.02,128.06,127.97,128.02,6788.0,113.8521,113.8877,113.8076,113.8521,6788.0
2017-07-27 14:25:00,128.01,128.11,128.01,128.11,11930.0,113.8432,113.9321,113.8432,113.9321,11930.0
2017-07-27 14:30:00,128.1,128.13,128.04,128.04,13864.0,113.9232,113.9499,113.8699,113.8699,13864.0
2017-07-27 14:35:00,128.07,128.24,128.07,128.19,11382.0,113.8966,114.0478,113.8966,114.0033,11382.0
2017-07-27 14:40:00,128.14,128.15,128.0,128.03,6250.0,113.9588,113.9677,113.8343,113.861,6250.0
2017-07-27 14:45:00,128.04,128.06,127.93,127.96,6994.0,113.8699,113.8877,113.7721,113.7987,6994.0
2017-07-27 14:50:00,127.99,127.99,127.85,127.86,6579.0,113.8254,113.8254,113.7009,113.7098,6579.0
2017-07-27 14:55:00,127.9,128.0,127.87,128.0,8467.0,113.7454,113.8343,113.7187,113.8343,8467.0
2017-07-27 15:00:00,127.98,128.05,127.96,127.98,8882.0,113.8165,113.8788,113.7987,113.8165,8882.0
2017-07-27 15:05:00,128.01,128.07,127.89,127.92,16596.0,113.8432,113.8966,113.7365,113.7632,16596.0
2017-07-27 15:10:00,127.91,128.04,127.9,128.04,14524.0,113.7543,113.8699,113.7454,113.8699,14524.0
2017-07-27 15:15:00,128.05,128.09,127.99,127.99,10300.0,113.8788,113.9144,113.8254,113.8254,10300.0
2017-07-27 15:20:00,127.98,128.13,127.97,128.09,11950.0,113.8165,113.9499,113.8076,113.9144,11950.0
2017-07-27 15:25:00,128.07,128.12,128.05,128.1,14207.0,113.8966,113.941,113.8788,113.9232,14207.0
2017-07-27 15:30:00,128.11,128.24,128.09,128.2,17673.0,113.9321,114.0478,113.9144,114.0122,17673.0
2017-07-27 15:35:00,128.23,128.33,128.23,128.32,13308.0,114.0389,114.1278,114.0389,114.1189,13308.0
2017-07-27 15:40:00,128.31,128.32,128.24,128.32,26283.0,114.11,114.1189,114.0478,114.1189,26283.0
2017-07-27 15:45:00,128.33,128.51,128.32,128.49,63497.0,114.1278,114.2879,114.1189,114.2701,63497.0
2017-07-27 15:50:00,128.45,128.47,128.28,128.29,37971.0,114.2345,114.2523,114.0833,114.0922,37971.0
2017-07-27 15:55:00,128.3,128.48,128.3,128.47,65995.0,114.1011,114.2612,114.1011,114.2523,65995.0
2017-07-28 09:30:00,128.44,128.75,128.4,128.52,20930.0,114.2256,114.5013,114.19,114.2968,20930.0
2017-07-28 09:35:00,128.51,128.72,128.39,128.39,5101.0,114.2879,114.4746,114.1812,114.1812,5101.0
2017-07-28 09:40:00,128.28,128.28,128.16,128.26,6083.0,114.0833,114.0833,113.9766,114.0655,6083.0
2017-07-28 09:45:00,128.32,128.62,128.24,128.56,6875.0,114.1189,114.3857,114.0478,114.3323,6875.0
2017-07-28 09:50:00,128.52,128.58,128.41,128.43,6450.0,114.2968,114.3501,114.1989,114.2167,6450.0
2017-07-28 09:55:00,128.42,128.54,128.4,128.54,6507.0,114.2078,114.3146,114.19,114.3146,6507.0
2017-07-28 10:00:00,128.45,128.52,128.3,128.35,6412.0,114.2345,114.2968,114.1011,114.1456,6412.0
2017-07-28 10:05:00,128.34,128.49,128.31,128.49,6700.0,114.1367,114.2701,114.11,114.2701,6700.0
2017-07-28 10:10:00,128.45,128.49,128.37,128.47,17235.0,114.2345,114.2701,114.1634,114.2523,17235.0
2017-07-28 10:15:00,128.43,128.52,128.43,128.47,6900.0,114.2167,114.2968,114.2167,114.2523,6900.0
2017-07-28 10:20:00,128.49,128.5,128.42,128.46,4100.0,114.2701,114.279,114.2078,114.2434,4100.0
2017-07-28 10:25:00,128.43,128.55,128.43,128.54,5705.0,114.2167,114.3234,114.2167,114.3146,5705.0
2017-07-28 10:30:00,128.55,128.77,128.5,128.6,9561.0,114.3234,114.5191,114.279,114.3679,9561.0
2017-07-28 10:35:00,128.61,128.68,128.58,128.61,14389.0,114.3768,114.4391,114.3501,114.3768,14389.0
2017-07-28 10:40:00,128.57,128.72,128.45,128.68,11107.0,114.3412,114.4746,114.2345,114.4391,11107.0
2017-07-28 10:45:00,128.67,128.67,128.55,128.62,4350.0,114.4302,114.4302,114.3234,114.3857,4350.0
2017-07-28 10:50:00,128.58,128.58,128.36,128.42,7988.0,114.3501,114.3501,114.1545,114.2078,7988.0
2017-07-28 10:55:00,128.42,128.42,128.34,128.38,5000.0,114.2078,114.2078,114.1367,114.1723,5000.0
2017-07-28 11:00:00,128.4,128.45,128.39,128.45,3953.0,114.19,114.2345,114.1812,114.2345,3953.0
2017-07-28 11:05:00,128.43,128.55,128.41,128.54,9912.0,114.2167,114.3234,114.1989,114.3146,9912.0
2017-07-28 11:10:00,128.5,128.57,128.44,128.5,3649.0,114.279,114.3412,114.2256,114.279,3649.0
2017-07-28 11:15:00,128.48,128.55,128.48,128.49,3627.0,114.2612,114.3234,114.2612,114.2701,3627.0
2017-07-28 11:20:00,128.54,128.54,128.43,128.43,5224.0,114.3146,114.3146,114.2167,114.2167,5224.0
2017-07-28 11:25:00,128.44,128.48,128.38,128.4,3892.0,114.2256,114.2612,114.1723,114.19,3892.0
2017-07-28 11:30:00,128.38,128.38,128.33,128.36,2357.0,114.1723,114.1723,114.1278,114.1545,2357.0
2017-07-28 11:35:00,128.36,128.47,128.36,128.46,8508.0,114.1545,114.2523,114.1545,114.2434,8508.0
2017-07-28 11:40:00,128.47,128.48,128.37,128.37,4910.0,114.2523,114.2612,114.1634,114.1634,4910.0
2017-07-28 11:45:00,128.38,128.41,128.38,128.38,3800.0,114.1723,114.1989,114.1723,114.1723,3800.0
2017-07-28 11:50:00,128.38,128.46,128.32,128.46,7698.0,114.1723,114.2434,114.1189,114.2434,7698.0
2017-07-28 11:55:00,128.45,128.48,128.43,128.46,3300.0,114.2345,114.2612,114.2167,114.2434,3300.0
2017-07-28 12:00:00,128.48,128.52,128.44,128.45,11015.0,114.2612,114.2968,114.2256,114.2345,11015.0
2017-07-28 12:05:00,128.45,128.47,128.43,128.43,7314.0,114.2345,114.2523,114.2167,114.2167,7314.0
2017-07-28 12:10:00,128.41,128.41,128.22,128.22,12250.0,114.1989,114.1989,114.03,114.03,12250.0
2017-07-28 12:15:00,128.2,128.24,128.12,128.17,11982.0,114.0122,114.0478,113.941,113.9855,11982.0
2017-07-28 12:20:00,128.2,128.2,128.1,128.1,9934.0,114.0122,114.0122,113.9232,113.9232,9934.0
2017-07-28 12:25:00,128.1,128.14,128.06,128.13,4609.0,113.9232,113.9588,113.8877,113.9499,4609.0
2017-07-28 12:30:00,128.16,128.27,128.16,128.17,11600.0,113.9766,114.0744,113.9766,113.9855,11600.0
2017-07-28 12:35:00,128.16,128.2,128.13,128.2,2500.0,113.9766,114.0122,113.9499,114.0122,2500.0
2017-07-28 12:40:00,128.17,128.2,128.11,128.11,5009.0,113.9855,114.0122,113.9321,113.9321,5009.0
2017-07-28 12:45:00,128.15,128.19,128.13,128.19,4530.0,113.9677,114.0033,113.9499,114.0033,4530.0
2017-07-28 12:50:00,128.19,128.28,128.19,128.26,6085.0,114.0033,114.0833,114.0033,114.0655,6085.0
2017-07-28 12:55:00,128.27,128.31,128.26,128.3,6537.0,114.0744,114.11,114.0655,114.1011,6537.0
2017-07-28 13:00:00,128.3,128.34,128.28,128.29,13288.0,114.1011,114.1367,114.0833,114.0922,13288.0
2017-07-28 13:05:00,128.28,128.3,128.24,128.28,6000.0,114.0833,114.1011,114.0478,114.0833,6000.0
2017-07-28 13:10:00,128.28,128.29,128.22,128.22,6240.0,114.0833,114.0922,114.03,114.03,6240.0
2017-07-28 13:15:00,128.22,128.23,128.16,128.19,9870.0,114.03,114.0389,113.9766,114.0033,9870.0
2017-07-28 13:20:00,128.19,128.31,128.19,128.26,28829.0,114.0033,114.11,114.0033,114.0655,28829.0
2017-07-28 13:25:00,128.26,128.26,128.22,128.26,6732.0,114.0655,114.0655,114.03,114.0655,6732.0
2017-07-28 13:30:00,128.24,128.27,128.24,128.27,1560.0,114.0478,114.0744,114.0478,114.0744,1560.0
2017-07-28 13:35:00,128.27,128.32,128.23,128.32,11208.0,114.0744,114.1189,114.0389,114.1189,11208.0
2017-07-28 13:40:00,128.31,128.44,128.3,128.44,8773.0,114.11,114.2256,114.1011,114.2256,8773.0
2017-07-28 13:45:00,128.43,128.54,128.42,128.54,12659.0,114.2167,114.3146,114.2078,114.3146,12659.0
2017-07-28 13:50:00,128.56,128.65,128.53,128.65,10477.0,114.3323,114.4124,114.3057,114.4124,10477.0
2017-07-28 13:55:00,128.65,128.69,128.61,128.67,8315.0,114.4124,114.448,114.3768,114.4302,8315.0
2017-07-28 14:00:00,128.68,128.72,128.66,128.72,8998.0,114.4391,114.4746,114.4213,114.4746,8998.0
2017-07-28 14:05:00,128.72,128.73,128.66,128.71,10315.0,114.4746,114.4835,114.4213,114.4657,10315.0
2017-07-28 14:10:00,128.72,128.74,128.69,128.71,10797.0,114.4746,114.4924,114.448,114.4657,10797.0
2017-07-28 14:15:00,128.72,128.74,128.69,128.73,8400.0,114.4746,114.4924,114.448,114.4835,8400.0
2017-07-28 14:20:00,128.72,128.84,128.72,128.8,29126.0,114.4746,114.5814,114.4746,114.5458,29126.0
2017-07-28 14:25:00,128.79,128.8,128.72,128.73,9773.0,114.5369,114.5458,114.4746,114.4835,9773.0
2017-07-28 14:30:00,128.73,128.73,128.63,128.66,8629.0,114.4835,114.4835,114.3946,114.4213,8629.0
2017-07-28 14:35:00,128.66,128.67,128.62,128.62,5522.0,114.4213,114.4302,114.3857,114.3857,5522.0
2017-07-28 14:40:00,128.65,128.66,128.56,128.56,8704.0,114.4124,114.4213,114.3323,114.3323,8704.0
2017-07-28 14:45:00,128.58,128.7,128.58,128.69,5265.0,114.3501,114.4568,114.3501,114.448,5265.0
2017-07-28 14:50:00,128.7,128.74,128.7,128.72,2936.0,114.4568,114.4924,114.4568,114.4746,2936.0
2017-07-28 14:55:00,128.74,128.77,128.69,128.74,8549.0,114.4924,114.5191,114.448,114.4924,8549.0
2017-07-28 15:00:00,128.74,128.74,128.63,128.65,10348.0,114.4924,114.4924,114.3946,114.4124,10348.0
2017-07-28 15:05:00,128.63,128.66,128.6,128.64,8803.0,114.3946,114.4213,114.3679,114.4035,8803.0
2017-07-28 15:10:00,128.63,128.7,128.63,128.69,23586.0,114.3946,114.4568,114.3946,114.448,23586.0
2017-07-28 15:15:00,128.68,128.76,128.67,128.76,25462.0,114.4391,114.5102,114.4302,114.5102,25462.0
2017-07-28 15:20:00,128.75,128.82,128.74,128.81,18931.0,114.5013,114.5636,114.4924,114.5547,18931.0
2017-07-28 15:25:00,128.8,128.8,128.69,128.71,33850.0,114.5458,114.5458,114.448,114.4657,33850.0
2017-07-28 15:30:00,128.7,128.8,128.7,128.79,31739.0,114.4568,114.5458,114.4568,114.5369,31739.0
2017-07-28 15:35:00,128.81,128.82,128.76,128.78,25832.0,114.5547,114.5636,114.5102,114.528,25832.0
2017-07-28 15:40:00,128.79,128.87,128.79,128.85,29433.0,114.5369,114.608,114.5369,114.5902,29433.0
2017-07-28 15:45:00,128.87,128.9,128.76,128.77,37868.0,114.608,114.6347,114.5102,114.5191,37868.0
2017-07-28 15:50:00,128.77,128.97,128.77,128.96,66858.0,114.5191,114.697,114.5191,114.6881,66858.0
2017-07-28 15:55:00,128.96,129.02,128.9,128.92,142737.0,114.6881,114.7414,114.6347,114.6525,142737.0
2017-07-31 09:30:00,128.92,129.54,128.92,129.53,43783.0,114.6525,115.2039,114.6525,115.195,43783.0
2017-07-31 09:35:00,129.48,129.48,129.19,129.27,24613.0,115.1505,115.1505,114.8926,114.9638,24613.0
2017-07-31 09:40:00,129.3,129.3,128.87,129.1,32596.0,114.9904,114.9904,114.608,114.8126,32596.0
2017-07-31 09:45:00,129.09,129.19,128.81,128.81,13388.0,114.8037,114.8926,114.5547,114.5547,13388.0
2017-07-31 09:50:00,128.81,128.89,128.63,128.88,33531.0,114.5547,114.6258,114.3946,114.6169,33531.0
2017-07-31 09:55:00,128.88,128.91,128.71,128.83,19005.0,114.6169,114.6436,114.4657,114.5725,19005.0
2017-07-31 10:00:00,128.83,128.85,128.68,128.75,22765.0,114.5725,114.5902,114.4391,114.5013,22765.0
2017-07-31 10:05:00,128.82,128.86,128.78,128.8,4800.0,114.5636,114.5991,114.528,114.5458,4800.0
2017-07-31 10:10:00,128.81,128.94,128.78,128.86,13296.0,114.5547,114.6703,114.528,114.5991,13296.0
2017-07-31 10:15:00,128.92,128.92,128.67,128.68,5067.0,114.6525,114.6525,114.4302,114.4391,5067.0
2017-07-31 10:20:00,128.68,128.87,128.68,128.77,7995.0,114.4391,114.608,114.4391,114.5191,7995.0
2017-07-31 10:25:00,128.78,128.97,128.76,128.92,6578.0,114.528,114.697,114.5102,114.6525,6578.0
2017-07-31 10:30:00,128.94,129.05,128.76,128.88,17861.0,114.6703,114.7681,114.5102,114.6169,17861.0
2017-07-31 10:35:00,128.85,128.95,128.77,128.94,9650.0,114.5902,114.6792,114.5191,114.6703,9650.0
2017-07-31 10:40:00,128.95,129.01,128.75,128.86,8619.0,114.6792,114.7325,114.5013,114.5991,8619.0
2017-07-31 10:45:00,128.88,128.98,128.84,128.84,11102.0,114.6169,114.7059,114.5814,114.5814,11102.0
2017-07-31 10:50:00,128.84,128.89,128.78,128.84,7600.0,114.5814,114.6258,114.528,114.5814,7600.0
2017-07-31 10:55:00,128.84,128.84,128.69,128.73,10841.0,114.5814,114.5814,114.448,114.4835,10841.0
2017-07-31 11:00:00,128.74,128.79,128.71,128.73,11927.0,114.4924,114.5369,114.4657,114.4835,11927.0
2017-07-31 11:05:00,128.73,128.75,128.63,128.65,9389.0,114.4835,114.5013,114.3946,114.4124,9389.0
2017-07-31 11:10:00,128.6,128.69,128.6,128.69,11806.0,114.3679,114.448,114.3679,114.448,11806.0
2017-07-31 11:15:00,128.68,128.74,128.65,128.73,5600.0,114.4391,114.4924,114.4124,114.4835,5600.0
2017-07-31 11:20:00,128.73,128.78,128.66,128.66,4700.0,114.4835,114.528,114.4213,114.4213,4700.0
2017-07-31 11:25:00,128.63,128.69,128.52,128.68,8150.0,114.3946,114.448,114.2968,114.4391,8150.0
2017-07-31 11:30:00,128.69,128.75,128.66,128.75,4319.0,114.448,114.5013,114.4213,114.5013,4319.0
2017-07-31 11:35:00,128.72,128.73,128.64,128.64,4111.0,114.4746,114.4835,114.4035,114.4035,4111.0
2017-07-31 11:40:00,128.67,128.67,128.51,128.57,6564.0,114.4302,114.4302,114.2879,114.3412,6564.0
2017-07-31 11:45:00,128.58,128.68,128.5,128.52,5118.0,114.3501,114.4391,114.279,114.2968,5118.0
2017-07-31 11:50:00,128.52,128.52,128.36,128.36,4150.0,114.2968,114.2968,114.1545,114.1545,4150.0
2017-07-31 11:55:00,128.4,128.43,128.36,128.37,15400.0,114.19,114.2167,114.1545,114.1634,15400.0
2017-07-31 12:00:00,128.38,128.43,128.31,128.39,5371.0,114.1723,114.2167,114.11,114.1812,5371.0
2017-07-31 12:05:00,128.4,128.4,128.36,128.37,3381.0,114.19,114.19,114.1545,114.1634,3381.0
2017-07-31 12:10:00,128.4,128.46,128.4,128.4,3260.0,114.19,114.2434,114.19,114.19,3260.0
2017-07-31 12:15:00,128.4,128.49,128.36,128.44,4743.0,114.19,114.2701,114.1545,114.2256,4743.0
2017-07-31 12:20:00,128.44,128.46,128.38,128.38,4701.0,114.2256,114.2434,114.1723,114.1723,4701.0
2017-07-31 12:25:00,128.38,128.45,128.36,128.39,3315.0,114.1723,114.2345,114.1545,114.1812,3315.0
2017-07-31 12:30:00,128.37,128.53,128.36,128.47,3700.0,114.1634,114.3057,114.1545,114.2523,3700.0
2017-07-31 12:35:00,128.48,128.49,128.44,128.44,3481.0,114.2612,114.2701,114.2256,114.2256,3481.0
2017-07-31 12:40:00,128.44,128.53,128.43,128.45,3973.0,114.2256,114.3057,114.2167,114.2345,3973.0
2017-07-31 12:45:00,128.49,128.51,128.44,128.51,2751.0,114.2701,114.2879,114.2256,114.2879,2751.0
2017-07-31 12:50:00,128.53,128.54,128.47,128.48,3140.0,114.3057,114.3146,114.2523,114.2612,3140.0
2017-07-31 12:55:00,128.5,128.51,128.45,128.47,3914.0,114.279,114.2879,114.2345,114.2523,3914.0
2017-07-31 13:00:00,128.47,128.53,128.43,128.43,3640.0,114.2523,114.3057,114.2167,114.2167,3640.0
2017-07-31 13:05:00,128.44,128.49,128.36,128.39,9441.0,114.2256,114.2701,114.1545,114.1812,9441.0
2017-07-31 13:10:00,128.39,128.42,128.35,128.39,3785.0,114.1812,114.2078,114.1456,114.1812,3785.0
2017-07-31 13:15:00,128.41,128.42,128.38,128.4,2445.0,114.1989,114.2078,114.1723,114.19,2445.0
2017-07-31 13:20:00,128.42,128.48,128.41,128.48,4178.0,114.2078,114.2612,114.1989,114.2612,4178.0
2017-07-31 13:25:00,128.51,128.52,128.46,128.52,2500.0,114.2879,114.2968,114.2434,114.2968,2500.0
2017-07-31 13:30:00,128.53,128.56,128.51,128.53,2475.0,114.3057,114.3323,114.2879,114.3057,2475.0
2017-07-31 13:35:00,128.55,128.59,128.54,128.54,7408.0,114.3234,114.359,114.3146,114.3146,7408.0
2017-07-31 13:40:00,128.51,128.53,128.46,128.46,8187.0,114.2879,114.3057,114.2434,114.2434,8187.0
2017-07-31 13:45:00,128.46,128.5,128.46,128.49,2541.0,114.2434,114.279,114.2434,114.2701,2541.0
2017-07-31 13:50:00,128.51,128.51,128.48,128.5,3150.0,114.2879,114.2879,114.2612,114.279,3150.0
2017-07-31 13:55:00,128.5,128.59,128.5,128.59,2900.0,114.279,114.359,114.279,114.359,2900.0
2017-07-31 14:00:00,128.61,128.61,128.47,128.5,12675.0,114.3768,114.3768,114.2523,114.279,12675.0
2017-07-31 14:05:00,128.49,128.49,128.38,128.38,8724.0,114.2701,114.2701,114.1723,114.1723,8724.0
2017-07-31 14:10:00,128.39,128.41,128.31,128.35,8161.0,114.1812,114.1989,114.11,114.1456,8161.0
2017-07-31 14:15:00,128.35,128.46,128.35,128.42,8227.0,114.1456,114.2434,114.1456,114.2078,8227.0
2017-07-31 14:20:00,128.43,128.46,128.34,128.34,6351.0,114.2167,114.2434,114.1367,114.1367,6351.0
2017-07-31 14:25:00,128.36,128.4,128.34,128.36,11416.0,114.1545,114.19,114.1367,114.1545,11416.0
2017-07-31 14:30:00,128.36,128.37,128.29,128.32,8482.0,114.1545,114.1634,114.0922,114.1189,8482.0
2017-07-31 14:35:00,128.32,128.33,128.21,128.24,14699.0,114.1189,114.1278,114.0211,114.0478,14699.0
2017-07-31 14:40:00,128.21,128.27,128.21,128.25,7181.0,114.0211,114.0744,114.0211,114.0566,7181.0
2017-07-31 14:45:00,128.25,128.26,128.22,128.24,4085.0,114.0566,114.0655,114.03,114.0478,4085.0
2017-07-31 14:50:00,128.25,128.27,128.23,128.26,7046.0,114.0566,114.0744,114.0389,114.0655,7046.0
2017-07-31 14:55:00,128.24,128.28,128.24,128.27,5222.0,114.0478,114.0833,114.0478,114.0744,5222.0
2017-07-31 15:00:00,128.27,128.27,128.18,128.2,7362.0,114.0744,114.0744,113.9944,114.0122,7362.0
2017-07-31 15:05:00,128.21,128.24,128.15,128.18,8638.0,114.0211,114.0478,113.9677,113.9944,8638.0
2017-07-31 15:10:00,128.16,128.22,128.16,128.2,6850.0,113.9766,114.03,113.9766,114.0122,6850.0
2017-07-31 15:15:00,128.19,128.26,128.19,128.26,13944.0,114.0033,114.0655,114.0033,114.0655,13944.0
2017-07-31 15:20:00,128.25,128.33,128.25,128.32,9735.0,114.0566,114.1278,114.0566,114.1189,9735.0
2017-07-31 15:25:00,128.31,128.34,128.31,128.31,7471.0,114.11,114.1367,114.11,114.11,7471.0
2017-07-31 15:30:00,128.32,128.39,128.31,128.36,11887.0,114.1189,114.1812,114.11,114.1545,11887.0
2017-07-31 15:35:00,128.36,128.36,128.32,128.33,11661.0,114.1545,114.1545,114.1189,114.1278,11661.0
2017-07-31 15:40:00,128.33,128.44,128.33,128.41,15160.0,114.1278,114.2256,114.1278,114.1989,15160.0
2017-07-31 15:45:00,128.44,128.5,128.41,128.5,25348.0,114.2256,114.279,114.1989,114.279,25348.0
2017-07-31 15:50:00,128.49,128.53,128.43,128.52,32405.0,114.2701,114.3057,114.2167,114.2968,32405.0
2017-07-31 15:55:00,128.52,128.52,128.2,128.28,119720.0,114.2968,114.2968,114.0122,114.0833,119720.0
2017-08-01 09:30:00,128.51,128.85,128.24,128.85,36310.0,114.2879,114.5902,114.0478,114.5902,36310.0
2017-08-01 09:35:00,128.69,128.79,128.18,128.33,41819.0,114.448,114.5369,113.9944,114.1278,41819.0
2017-08-01 09:40:00,128.3,128.86,128.29,128.69,20818.0,114.1011,114.5991,114.0922,114.448,20818.0
2017-08-01 09:45:00,128.81,128.88,128.66,128.87,7695.0,114.5547,114.6169,114.4213,114.608,7695.0
2017-08-01 09:50:00,128.81,129.11,128.75,129.11,41109.0,114.5547,114.8215,114.5013,114.8215,41109.0
2017-08-01 09:55:00,129.12,129.13,129.01,129.09,20773.0,114.8304,114.8393,114.7325,114.8037,20773.0
2017-08-01 10:00:00,129.09,129.38,129.06,129.38,23447.0,114.8037,115.0616,114.777,115.0616,23447.0
2017-08-01 10:05:00,129.35,129.46,129.27,129.41,23129.0,115.0349,115.1327,114.9638,115.0883,23129.0
2017-08-01 10:10:00,129.44,129.44,129.24,129.35,14869.0,115.1149,115.1149,114.9371,115.0349,14869.0
2017-08-01 10:15:00,129.35,129.38,129.07,129.21,14459.0,115.0349,115.0616,114.7859,114.9104,14459.0
2017-08-01 10:20:00,129.17,129.24,129.07,129.18,20946.0,114.8748,114.9371,114.7859,114.8837,20946.0
2017-08-01 10:25:00,129.14,129.19,128.88,128.89,19754.0,114.8481,114.8926,114.6169,114.6258,19754.0
2017-08-01 10:30:00,128.87,129.1,128.86,129.09,6902.0,114.608,114.8126,114.5991,114.8037,6902.0
2017-08-01 10:35:00,129.1,129.1,129.02,129.02,11238.0,114.8126,114.8126,114.7414,114.7414,11238.0
2017-08-01 10:40:00,129.04,129.14,129.02,129.12,12753.0,114.7592,114.8481,114.7414,114.8304,12753.0
2017-08-01 10:45:00,129.14,129.16,129.0,129.09,15013.0,114.8481,114.8659,114.7236,114.8037,15013.0
2017-08-01 10:50:00,129.09,129.31,129.09,129.28,14326.0,114.8037,114.9993,114.8037,114.9727,14326.0
2017-08-01 10:55:00,129.28,129.33,129.01,129.06,21067.0,114.9727,115.0171,114.7325,114.777,21067.0
2017-08-01 11:00:00,129.04,129.14,128.99,129.14,13148.0,114.7592,114.8481,114.7148,114.8481,13148.0
2017-08-01 11:05:00,129.14,129.21,129.14,129.17,7400.0,114.8481,114.9104,114.8481,114.8748,7400.0
2017-08-01 11:10:00,129.25,129.33,129.16,129.16,14817.0,114.946,115.0171,114.8659,114.8659,14817.0
2017-08-01 11:15:00,129.17,129.19,128.98,129.04,10531.0,114.8748,114.8926,114.7059,114.7592,10531.0
2017-08-01 11:20:00,129.04,129.05,128.89,128.89,15415.0,114.7592,114.7681,114.6258,114.6258,15415.0
2017-08-01 11:25:00,128.89,128.93,128.79,128.79,12544.0,114.6258,114.6614,114.5369,114.5369,12544.0
2017-08-01 11:30:00,128.8,129.02,128.79,128.98,4738.0,114.5458,114.7414,114.5369,114.7059,4738.0
2017-08-01 11:35:00,128.99,129.06,128.95,129.04,8704.0,114.7148,114.777,114.6792,114.7592,8704.0
2017-08-01 11:40:00,129.06,129.1,128.97,129.0,6150.0,114.777,114.8126,114.697,114.7236,6150.0
2017-08-01 11:45:00,129.0,129.0,128.9,128.9,4602.0,114.7236,114.7236,114.6347,114.6347,4602.0
2017-08-01 11:50:00,128.9,128.9,128.66,128.7,22029.0,114.6347,114.6347,114.4213,114.4568,22029.0
2017-08-01 11:55:00,128.79,128.86,128.75,128.85,5176.0,114.5369,114.5991,114.5013,114.5902,5176.0
2017-08-01 12:00:00,128.86,128.86,128.73,128.8,15810.0,114.5991,114.5991,114.4835,114.5458,15810.0
2017-08-01 12:05:00,128.8,128.82,128.78,128.82,3597.0,114.5458,114.5636,114.528,114.5636,3597.0
2017-08-01 12:10:00,128.8,128.82,128.74,128.81,5400.0,114.5458,114.5636,114.4924,114.5547,5400.0
2017-08-01 12:15:00,128.81,128.86,128.79,128.86,4659.0,114.5547,114.5991,114.5369,114.5991,4659.0
2017-08-01 12:20:00,128.84,128.85,128.83,128.85,6929.0,114.5814,114.5902,114.5725,114.5902,6929.0
2017-08-01 12:25:00,128.85,128.88,128.84,128.86,4746.0,114.5902,114.6169,114.5814,114.5991,4746.0
2017-08-01 12:30:00,128.87,128.89,128.85,128.89,5510.0,114.608,114.6258,114.5902,114.6258,5510.0
2017-08-01 12:35:00,128.9,128.93,128.87,128.9,7168.0,114.6347,114.6614,114.608,114.6347,7168.0
2017-08-01 12:40:00,128.93,128.96,128.88,128.96,5536.0,114.6614,114.6881,114.6169,114.6881,5536.0
2017-08-01 12:45:00,128.97,129.02,128.95,129.01,5993.0,114.697,114.7414,114.6792,114.7325,5993.0
2017-08-01 12:50:00,128.99,129.02,128.93,128.93,7943.0,114.7148,114.7414,114.6614,114.6614,7943.0
2017-08-01 12:55:00,128.9,128.92,128.82,128.89,8942.0,114.6347,114.6525,114.5636,114.6258,8942.0
2017-08-01 13:00:00,128.9,128.9,128.84,128.87,4520.0,114.6347,114.6347,114.5814,114.608,4520.0
2017-08-01 13:05:00,128.88,128.94,128.86,128.93,7540.0,114.6169,114.6703,114.5991,114.6614,7540.0
2017-08-01 13:10:00,128.91,128.96,128.91,128.96,3868.0,114.6436,114.6881,114.6436,114.6881,3868.0
2017-08-01 13:15:00,128.95,128.99,128.89,128.93,11526.0,114.6792,114.7148,114.6258,114.6614,11526.0
2017-08-01 13:20:00,128.92,128.97,128.92,128.92,1992.0,114.6525,114.697,114.6525,114.6525,1992.0
2017-08-01 13:25:00,128.93,129.11,128.92,129.01,19399.0,114.6614,114.8215,114.6525,114.7325,19399.0
2017-08-01 13:30:00,129.02,129.02,128.87,128.9,7040.0,114.7414,114.7414,114.608,114.6347,7040.0
2017-08-01 13:35:00,128.86,128.89,128.85,128.88,5145.0,114.5991,114.6258,114.5902,114.6169,5145.0
2017-08-01 13:40:00,128.86,128.87,128.82,128.82,6175.0,114.5991,114.608,114.5636,114.5636,6175.0
2017-08-01 13:45:00,128.81,128.97,128.81,128.95,12382.0,114.5547,114.697,114.5547,114.6792,12382.0
2017-08-01 13:50:00,128.95,129.02,128.95,129.02,8833.0,114.6792,114.7414,114.6792,114.7414,8833.0
2017-08-01 13:55:00,129.02,129.04,128.93,128.94,14223.0,114.7414,114.7592,114.6614,114.6703,14223.0
2017-08-01 14:00:00,128.95,128.99,128.93,128.97,11304.0,114.6792,114.7148,114.6614,114.697,11304.0
2017-08-01 14:05:00,128.97,128.98,128.92,128.92,10534.0,114.697,114.7059,114.6525,114.6525,10534.0
2017-08-01 14:10:00,128.92,128.97,128.87,128.94,10296.0,114.6525,114.697,114.608,114.6703,10296.0
2017-08-01 14:15:00,128.95,128.95,128.88,128.91,9135.0,114.6792,114.6792,114.6169,114.6436,9135.0
2017-08-01 14:20:00,128.9,128.91,128.83,128.84,7850.0,114.6347,114.6436,114.5725,114.5814,7850.0
2017-08-01 14:25:00,128.84,128.86,128.83,128.86,2648.0,114.5814,114.5991,114.5725,114.5991,2648.0
2017-08-01 14:30:00,128.87,128.89,128.84,128.86,6494.0,114.608,114.6258,114.5814,114.5991,6494.0
2017-08-01 14:35:00,128.85,128.92,128.85,128.92,55832.0,114.5902,114.6525,114.5902,114.6525,55832.0
2017-08-01 14:40:00,128.9,128.99,128.9,128.93,10986.0,114.6347,114.7148,114.6347,114.6614,10986.0
2017-08-01 14:45:00,128.92,128.92,128.9,128.92,9548.0,114.6525,114.6525,114.6347,114.6525,9548.0
2017-08-01 14:50:00,128.91,128.96,128.91,128.94,3260.0,114.6436,114.6881,114.6436,114.6703,3260.0
2017-08-01 14:55:00,128.96,129.02,128.93,129.0,21927.0,114.6881,114.7414,114.6614,114.7236,21927.0
2017-08-01 15:00:00,129.0,129.0,128.83,128.85,13532.0,114.7236,114.7236,114.5725,114.5902,13532.0
2017-08-01 15:05:00,128.83,128.85,128.7,128.71,16737.0,114.5725,114.5902,114.4568,114.4657,16737.0
2017-08-01 15:10:00,128.73,128.85,128.73,128.83,5697.0,114.4835,114.5902,114.4835,114.5725,5697.0
2017-08-01 15:15:00,128.83,128.84,128.73,128.73,16064.0,114.5725,114.5814,114.4835,114.4835,16064.0
2017-08-01 15:20:00,128.73,128.83,128.72,128.79,11814.0,114.4835,114.5725,114.4746,114.5369,11814.0
2017-08-01 15:25:00,128.8,128.84,128.78,128.83,13109.0,114.5458,114.5814,114.528,114.5725,13109.0
2017-08-01 15:30:00,128.84,128.85,128.73,128.77,36705.0,114.5814,114.5902,114.4835,114.5191,36705.0
2017-08-01 15:35:00,128.77,128.93,128.76,128.92,23327.0,114.5191,114.6614,114.5102,114.6525,23327.0
2017-08-01 15:40:00,128.91,128.93,128.88,128.91,34008.0,114.6436,114.6614,114.6169,114.6436,34008.0
2017-08-01 15:45:00,128.91,128.94,128.89,128.94,36555.0,114.6436,114.6703,114.6258,114.6703,36555.0
2017-08-01 15:50:00,128.94,128.97,128.92,128.96,36025.0,114.6703,114.697,114.6525,114.6881,36025.0
2017-08-01 15:55:00,128.96,129.01,128.9,128.98,81392.0,114.6881,114.7325,114.6347,114.7059,81392.0
2017-08-02 09:30:00,129.05,129.41,128.8,129.24,22436.0,114.7681,115.0883,114.5458,114.9371,22436.0
2017-08-02 09:35:00,129.25,129.38,129.05,129.09,17317.0,114.946,115.0616,114.7681,114.8037,17317.0
2017-08-02 09:40:00,129.1,129.15,128.6,128.6,10012.0,114.8126,114.857,114.3679,114.3679,10012.0
2017-08-02 09:45:00,128.6,129.02,128.6,128.89,12041.0,114.3679,114.7414,114.3679,114.6258,12041.0
2017-08-02 09:50:00,128.84,129.04,128.78,128.97,13056.0,114.5814,114.7592,114.528,114.697,13056.0
2017-08-02 09:55:00,128.91,129.22,128.91,129.22,12010.0,114.6436,114.9193,114.6436,114.9193,12010.0
2017-08-02 10:00:00,129.21,129.34,129.01,129.19,22638.0,114.9104,115.026,114.7325,114.8926,22638.0
2017-08-02 10:05:00,129.24,129.24,129.08,129.2,14747.0,114.9371,114.9371,114.7948,114.9015,14747.0
2017-08-02 10:10:00,129.19,129.22,128.84,128.96,10911.0,114.8926,114.9193,114.5814,114.6881,10911.0
2017-08-02 10:15:00,128.93,128.94,128.58,128.71,14099.0,114.6614,114.6703,114.3501,114.4657,14099.0
2017-08-02 10:20:00,128.68,128.74,128.56,128.58,13061.0,114.4391,114.4924,114.3323,114.3501,13061.0
2017-08-02 10:25:00,128.6,128.72,128.52,128.6,40334.0,114.3679,114.4746,114.2968,114.3679,40334.0
2017-08-02 10:30:00,128.6,128.77,128.57,128.75,15603.0,114.3679,114.5191,114.3412,114.5013,15603.0
2017-08-02 10:35:00,128.75,128.83,128.7,128.78,10669.0,114.5013,114.5725,114.4568,114.528,10669.0
2017-08-02 10:40:00,128.78,128.8,128.71,128.76,20452.0,114.528,114.5458,114.4657,114.5102,20452.0
2017-08-02 10:45:00,128.77,128.81,128.6,128.6,19118.0,114.5191,114.5547,114.3679,114.3679,19118.0
2017-08-02 10:50:00,128.57,128.69,128.57,128.63,18684.0,114.3412,114.448,114.3412,114.3946,18684.0
2017-08-02 10:55:00,128.63,128.7,128.61,128.65,23130.0,114.3946,114.4568,114.3768,114.4124,23130.0
2017-08-02 11:00:00,128.64,128.72,128.6,128.64,13741.0,114.4035,114.4746,114.3679,114.4035,13741.0
2017-08-02 11:05:00,128.63,128.72,128.55,128.56,22113.0,114.3946,114.4746,114.3234,114.3323,22113.0
2017-08-02 11:10:00,128.56,128.65,128.55,128.55,13229.0,114.3323,114.4124,114.3234,114.3234,13229.0
2017-08-02 11:15:00,128.54,128.63,128.54,128.57,8428.0,114.3146,114.3946,114.3146,114.3412,8428.0
2017-08-02 11:20:00,128.57,128.59,128.52,128.56,9965.0,114.3412,114.359,114.2968,114.3323,9965.0
2017-08-02 11:25:00,128.54,128.59,128.48,128.59,10972.0,114.3146,114.359,114.2612,114.359,10972.0
2017-08-02 11:30:00,128.56,128.59,128.48,128.48,10317.0,114.3323,114.359,114.2612,114.2612,10317.0
2017-08-02 11:35:00,128.47,128.56,128.46,128.53,8682.0,114.2523,114.3323,114.2434,114.3057,8682.0
2017-08-02 11:40:00,128.54,128.55,128.44,128.46,8550.0,114.3146,114.3234,114.2256,114.2434,8550.0
2017-08-02 11:45:00,128.48,128.52,128.48,128.48,7086.0,114.2612,114.2968,114.2612,114.2612,7086.0
2017-08-02 11:50:00,128.47,128.53,128.43,128.52,8143.0,114.2523,114.3057,114.2167,114.2968,8143.0
2017-08-02 11:55:00,128.5,128.52,128.38,128.42,8251.0,114.279,114.2968,114.1723,114.2078,8251.0
2017-08-02 12:00:00,128.41,128.47,128.39,128.44,15547.0,114.1989,114.2523,114.1812,114.2256,15547.0
2017-08-02 12:05:00,128.4,128.43,128.39,128.4,10030.0,114.19,114.2167,114.1812,114.19,10030.0
2017-08-02 12:10:00,128.41,128.54,128.4,128.47,11689.0,114.1989,114.3146,114.19,114.2523,11689.0
2017-08-02 12:15:00,128.45,128.48,128.4,128.42,14199.0,114.2345,114.2612,114.19,114.2078,14199.0
2017-08-02 12:20:00,128.43,128.45,128.38,128.44,14393.0,114.2167,114.2345,114.1723,114.2256,14393.0
2017-08-02 12:25:00,128.42,128.45,128.39,128.39,16525.0,114.2078,114.2345,114.1812,114.1812,16525.0
2017-08-02 12:30:00,128.39,128.4,128.3,128.38,15529.0,114.1812,114.19,114.1011,114.1723,15529.0
2017-08-02 12:35:00,128.38,128.53,128.36,128.49,13652.0,114.1723,114.3057,114.1545,114.2701,13652.0
2017-08-02 12:40:00,128.47,128.59,128.44,128.53,9212.0,114.2523,114.359,114.2256,114.3057,9212.0
2017-08-02 12:45:00,128.52,128.63,128.51,128.61,14810.0,114.2968,114.3946,114.2879,114.3768,14810.0
2017-08-02 12:50:00,128.6,128.63,128.5,128.62,6682.0,114.3679,114.3946,114.279,114.3857,6682.0
2017-08-02 12:55:00,128.61,128.63,128.52,128.52,6377.0,114.3768,114.3946,114.2968,114.2968,6377.0
2017-08-02 13:00:00,128.52,128.54,128.49,128.49,3630.0,114.2968,114.3146,114.2701,114.2701,3630.0
2017-08-02 13:05:00,128.48,128.65,128.46,128.65,6380.0,114.2612,114.4124,114.2434,114.4124,6380.0
2017-08-02 13:10:00,128.61,128.72,128.59,128.64,11876.0,114.3768,114.4746,114.359,114.4035,11876.0
2017-08-02 13:15:00,128.61,128.71,128.57,128.65,6833.0,114.3768,114.4657,114.3412,114.4124,6833.0
2017-08-02 13:20:00,128.68,128.79,128.65,128.69,6945.0,114.4391,114.5369,114.4124,114.448,6945.0
2017-08-02 13:25:00,128.69,128.84,128.69,128.76,4674.0,114.448,114.5814,114.448,114.5102,4674.0
2017-08-02 13:30:00,128.78,128.8,128.74,128.8,5392.0,114.528,114.5458,114.4924,114.5458,5392.0
2017-08-02 13:35:00,128.81,128.81,128.71,128.76,4260.0,114.5547,114.5547,114.4657,114.5102,4260.0
2017-08-02 13:40:00,128.76,128.92,128.76,128.92,7351.0,114.5102,114.6525,114.5102,114.6525,7351.0
2017-08-02 13:45:00,128.94,128.95,128.82,128.84,14087.0,114.6703,114.6792,114.5636,114.5814,14087.0
2017-08-02 13:50:00,128.85,128.85,128.72,128.73,9245.0,114.5902,114.5902,114.4746,114.4835,9245.0
2017-08-02 13:55:00,128.72,128.73,128.66,128.73,6696.0,114.4746,114.4835,114.4213,114.4835,6696.0
2017-08-02 14:00:00,128.74,128.79,128.7,128.7,6195.0,114.4924,114.5369,114.4568,114.4568,6195.0
2017-08-02 14:05:00,128.69,128.75,128.64,128.75,5879.0,114.448,114.5013,114.4035,114.5013,5879.0
2017-08-02 14:10:00,128.77,128.79,128.72,128.76,6794.0,114.5191,114.5369,114.4746,114.5102,6794.0
2017-08-02 14:15:00,128.78,128.78,128.71,128.71,4298.0,114.528,114.528,114.4657,114.4657,4298.0
2017-08-02 14:20:00,128.7,128.73,128.63,128.7,9811.0,114.4568,114.4835,114.3946,114.4568,9811.0
2017-08-02 14:25:00,128.71,128.82,128.67,128.74,10012.0,114.4657,114.5636,114.4302,114.4924,10012.0
2017-08-02 14:30:00,128.74,128.88,128.74,128.84,10614.0,114.4924,114.6169,114.4924,114.5814,10614.0
2017-08-02 14:35:00,128.88,128.88,128.81,128.83,9166.0,114.6169,114.6169,114.5547,114.5725,9166.0
2017-08-02 14:40:00,128.83,128.86,128.79,128.79,9398.0,114.5725,114.5991,114.5369,114.5369,9398.0
2017-08-02 14:45:00,128.8,128.84,128.79,128.84,7292.0,114.5458,114.5814,114.5369,114.5814,7292.0
2017-08-02 14:50:00,128.82,128.84,128.79,128.83,7162.0,114.5636,114.5814,114.5369,114.5725,7162.0
2017-08-02 14:55:00,128.84,128.84,128.74,128.8,7751.0,114.5814,114.5814,114.4924,114.5458,7751.0
2017-08-02 15:00:00,128.82,128.85,128.75,128.81,13577.0,114.5636,114.5902,114.5013,114.5547,13577.0
2017-08-02 15:05:00,128.81,128.81,128.71,128.71,16644.0,114.5547,114.5547,114.4657,114.4657,16644.0
2017-08-02 15:10:00,128.71,128.77,128.71,128.73,23629.0,114.4657,114.5191,114.4657,114.4835,23629.0
2017-08-02 15:15:00,128.73,128.8,128.68,128.74,17796.0,114.4835,114.5458,114.4391,114.4924,17796.0
2017-08-02 15:20:00,128.74,128.74,128.69,128.69,9299.0,114.4924,114.4924,114.448,114.448,9299.0
2017-08-02 15:25:00,128.69,128.72,128.69,128.69,10520.0,114.448,114.4746,114.448,114.448,10520.0
2017-08-02 15:30:00,128.71,128.75,128.71,128.72,11184.0,114.4657,114.5013,114.4657,114.4746,11184.0
2017-08-02 15:35:00,128.72,128.73,128.65,128.72,20738.0,114.4746,114.4835,114.4124,114.4746,20738.0
2017-08-02 15:40:00,128.72,128.75,128.68,128.7,18072.0,114.4746,114.5013,114.4391,114.4568,18072.0
2017-08-02 15:45:00,128.72,128.97,128.72,128.9,40041.0,114.4746,114.697,114.4746,114.6347,40041.0
2017-08-02 15:50:00,128.91,129.01,128.89,129.0,37808.0,114.6436,114.7325,114.6258,114.7236,37808.0
2017-08-02 15:55:00,129.01,129.05,128.92,128.96,109229.0,114.7325,114.7681,114.6525,114.6881,109229.0
2017-08-03 09:30:00,128.94,129.2,128.93,129.13,13139.0,114.6703,114.9015,114.6614,114.8393,13139.0
2017-08-03 09:35:00,129.07,129.31,129.07,129.23,6081.0,114.7859,114.9993,114.7859,114.9282,6081.0
2017-08-03 09:40:00,129.31,129.33,129.12,129.13,5412.0,114.9993,115.0171,114.8304,114.8393,5412.0
2017-08-03 09:45:00,129.13,129.17,128.94,129.06,10902.0,114.8393,114.8748,114.6703,114.777,10902.0
2017-08-03 09:50:00,129.08,129.27,129.01,129.27,7043.0,114.7948,114.9638,114.7325,114.9638,7043.0
2017-08-03 09:55:00,129.27,129.29,129.19,129.28,5496.0,114.9638,114.9815,114.8926,114.9727,5496.0
2017-08-03 10:00:00,129.29,129.34,129.16,129.3,7918.0,114.9815,115.026,114.8659,114.9904,7918.0
2017-08-03 10:05:00,129.3,129.3,129.18,129.23,8572.0,114.9904,114.9904,114.8837,114.9282,8572.0
2017-08-03 10:10:00,129.25,129.25,129.03,129.12,2000.0,114.946,114.946,114.7503,114.8304,2000.0
2017-08-03 10:15:00,129.12,129.21,129.09,129.21,4424.0,114.8304,114.9104,114.8037,114.9104,4424.0
2017-08-03 10:20:00,129.21,129.23,129.09,129.13,6390.0,114.9104,114.9282,114.8037,114.8393,6390.0
2017-08-03 10:25:00,129.13,129.3,129.11,129.17,18767.0,114.8393,114.9904,114.8215,114.8748,18767.0
2017-08-03 10:30:00,129.11,129.29,129.11,129.15,8696.0,114.8215,114.9815,114.8215,114.857,8696.0
2017-08-03 10:35:00,129.1,129.14,128.86,128.91,9878.0,114.8126,114.8481,114.5991,114.6436,9878.0
2017-08-03 10:40:00,128.95,129.09,128.9,129.04,6564.0,114.6792,114.8037,114.6347,114.7592,6564.0
2017-08-03 10:45:00,129.07,129.07,128.84,128.91,8400.0,114.7859,114.7859,114.5814,114.6436,8400.0
2017-08-03 10:50:00,128.91,129.11,128.91,129.0,5674.0,114.6436,114.8215,114.6436,114.7236,5674.0
2017-08-03 10:55:00,129.0,129.1,129.0,129.1,8422.0,114.7236,114.8126,114.7236,114.8126,8422.0
2017-08-03 11:00:00,129.04,129.18,129.01,129.13,13054.0,114.7592,114.8837,114.7325,114.8393,13054.0
2017-08-03 11:05:00,129.14,129.15,129.08,129.1,6185.0,114.8481,114.857,114.7948,114.8126,6185.0
2017-08-03 11:10:00,129.09,129.09,129.01,129.04,5634.0,114.8037,114.8037,114.7325,114.7592,5634.0
2017-08-03 11:15:00,129.06,129.08,128.95,128.96,6426.0,114.777,114.7948,114.6792,114.6881,6426.0
2017-08-03 11:20:00,128.95,129.03,128.95,129.03,5899.0,114.6792,114.7503,114.6792,114.7503,5899.0
2017-08-03 11:25:00,129.02,129.1,129.02,129.02,7181.0,114.7414,114.8126,114.7414,114.7414,7181.0
2017-08-03 11:30:00,128.99,129.0,128.92,128.92,6678.0,114.7148,114.7236,114.6525,114.6525,6678.0
2017-08-03 11:35:00,128.93,129.05,128.91,129.02,8263.0,114.6614,114.7681,114.6436,114.7414,8263.0
2017-08-03 11:40:00,129.01,129.01,128.9,128.99,9928.0,114.7325,114.7325,114.6347,114.7148,9928.0
2017-08-03 11:45:00,128.96,129.04,128.93,128.94,6225.0,114.6881,114.7592,114.6614,114.6703,6225.0
2017-08-03 11:50:00,128.95,129.1,128.95,129.1,3967.0,114.6792,114.8126,114.6792,114.8126,3967.0
2017-08-03 11:55:00,129.06,129.1,128.99,128.99,8945.0,114.777,114.8126,114.7148,114.7148,8945.0
2017-08-03 12:00:00,129.03,129.09,128.92,128.96,4376.0,114.7503,114.8037,114.6525,114.6881,4376.0
2017-08-03 12:05:00,129.0,129.01,128.92,128.94,4173.0,114.7236,114.7325,114.6525,114.6703,4173.0
2017-08-03 12:10:00,128.94,128.97,128.87,128.93,4195.0,114.6703,114.697,114.608,114.6614,4195.0
2017-08-03 12:15:00,128.93,129.0,128.91,129.0,1402.0,114.6614,114.7236,114.6436,114.7236,1402.0
2017-08-03 12:20:00,129.02,129.05,128.98,128.99,5184.0,114.7414,114.7681,114.7059,114.7148,5184.0
2017-08-03 12:25:00,128.98,129.03,128.93,129.03,11764.0,114.7059,114.7503,114.6614,114.7503,11764.0
2017-08-03 12:30:00,129.07,129.07,128.98,129.0,6160.0,114.7859,114.7859,114.7059,114.7236,6160.0
2017-08-03 12:35:00,128.98,129.06,128.98,129.02,3800.0,114.7059,114.777,114.7059,114.7414,3800.0
2017-08-03 12:40:00,129.02,129.09,129.01,129.06,1790.0,114.7414,114.8037,114.7325,114.777,1790.0
2017-08-03 12:45:00,129.09,129.1,129.03,129.05,8336.0,114.8037,114.8126,114.7503,114.7681,8336.0
2017-08-03 12:50:00,129.05,129.08,129.03,129.03,3000.0,114.7681,114.7948,114.7503,114.7503,3000.0
2017-08-03 12:55:00,129.05,129.05,128.98,128.98,5042.0,114.7681,114.7681,114.7059,114.7059,5042.0
2017-08-03 13:00:00,128.98,128.99,128.97,128.99,1250.0,114.7059,114.7148,114.697,114.7148,1250.0
2017-08-03 13:05:00,128.98,129.0,128.95,128.95,1470.0,114.7059,114.7236,114.6792,114.6792,1470.0
2017-08-03 13:10:00,128.95,128.98,128.9,128.93,4650.0,114.6792,114.7059,114.6347,114.6614,4650.0
2017-08-03 13:15:00,128.94,128.97,128.93,128.94,2667.0,114.6703,114.697,114.6614,114.6703,2667.0
2017-08-03 13:20:00,128.95,129.04,128.95,129.02,2037.0,114.6792,114.7592,114.6792,114.7414,2037.0
2017-08-03 13:25:00,128.97,129.07,128.93,129.07,8341.0,114.697,114.7859,114.6614,114.7859,8341.0
2017-08-03 13:30:00,129.07,129.07,128.94,129.06,3499.0,114.7859,114.7859,114.6703,114.777,3499.0
2017-08-03 13:35:00,129.06,129.08,129.01,129.07,11305.0,114.777,114.7948,114.7325,114.7859,11305.0
2017-08-03 13:40:00,129.09,129.25,129.09,129.23,5747.0,114.8037,114.946,114.8037,114.9282,5747.0
2017-08-03 13:45:00,129.22,129.24,129.2,129.2,3182.0,114.9193,114.9371,114.9015,114.9015,3182.0
2017-08-03 13:50:00,129.19,129.39,129.18,129.39,12133.0,114.8926,115.0705,114.8837,115.0705,12133.0
2017-08-03 13:55:00,129.38,129.38,129.32,129.37,14513.0,115.0616,115.0616,115.0082,115.0527,14513.0
2017-08-03 14:00:00,129.38,129.38,129.23,129.25,18645.0,115.0616,115.0616,114.9282,114.946,18645.0
2017-08-03 14:05:00,129.23,129.26,129.16,129.26,6905.0,114.9282,114.9549,114.8659,114.9549,6905.0
2017-08-03 14:10:00,129.27,129.31,129.23,129.23,6249.0,114.9638,114.9993,114.9282,114.9282,6249.0
2017-08-03 14:15:00,129.23,129.39,129.23,129.39,8703.0,114.9282,115.0705,114.9282,115.0705,8703.0
2017-08-03 14:20:00,129.4,129.4,129.32,129.34,17165.0,115.0794,115.0794,115.0082,115.026,17165.0
2017-08-03 14:25:00,129.34,129.34,129.31,129.31,4386.0,115.026,115.026,114.9993,114.9993,4386.0
2017-08-03 14:30:00,129.32,129.36,129.27,129.36,22625.0,115.0082,115.0438,114.9638,115.0438,22625.0
2017-08-03 14:35:00,129.35,129.35,129.29,129.29,7949.0,115.0349,115.0349,114.9815,114.9815,7949.0
2017-08-03 14:40:00,129.31,129.31,129.21,129.28,15381.0,114.9993,114.9993,114.9104,114.9727,15381.0
2017-08-03 14:45:00,129.29,129.48,129.28,129.46,7756.0,114.9815,115.1505,114.9727,115.1327,7756.0
2017-08-03 14:50:00,129.48,129.48,129.4,129.44,6850.0,115.1505,115.1505,115.0794,115.1149,6850.0
2017-08-03 14:55:00,129.47,129.66,129.44,129.62,13185.0,115.1416,115.3106,115.1149,115.275,13185.0
2017-08-03 15:00:00,129.62,129.62,129.45,129.47,12466.0,115.275,115.275,115.1238,115.1416,12466.0
2017-08-03 15:05:00,129.46,129.46,129.36,129.38,25943.0,115.1327,115.1327,115.0438,115.0616,25943.0
2017-08-03 15:10:00,129.37,129.41,129.33,129.41,8286.0,115.0527,115.0883,115.0171,115.0883,8286.0
2017-08-03 15:15:00,129.39,129.4,129.32,129.33,8520.0,115.0705,115.0794,115.0082,115.0171,8520.0
2017-08-03 15:20:00,129.34,129.36,129.29,129.35,10742.0,115.026,115.0438,114.9815,115.0349,10742.0
2017-08-03 15:25:00,129.37,129.45,129.36,129.45,12392.0,115.0527,115.1238,115.0438,115.1238,12392.0
2017-08-03 15:30:00,129.46,129.46,129.16,129.2,23102.0,115.1327,115.1327,114.8659,114.9015,23102.0
2017-08-03 15:35:00,129.21,129.26,129.06,129.25,16265.0,114.9104,114.9549,114.777,114.946,16265.0
2017-08-03 15:40:00,129.23,129.26,129.17,129.21,14592.0,114.9282,114.9549,114.8748,114.9104,14592.0
2017-08-03 15:45:00,129.22,129.39,129.19,129.38,18034.0,114.9193,115.0705,114.8926,115.0616,18034.0
2017-08-03 15:50:00,129.37,129.44,129.34,129.43,24613.0,115.0527,115.1149,115.026,115.1061,24613.0
2017-08-03 15:55:00,129.42,129.55,129.36,129.47,145769.0,115.0972,115.2128,115.0438,115.1416,145769.0
2017-08-04 09:30:00,129.61,129.69,129.1,129.52,15733.0,115.2661,115.3373,114.8126,115.1861,15733.0
2017-08-04 09:35:00,129.5,129.63,129.5,129.61,6533.0,115.1683,115.2839,115.1683,115.2661,6533.0
2017-08-04 09:40:00,129.62,129.68,129.56,129.56,6805.0,115.275,115.3284,115.2217,115.2217,6805.0
2017-08-04 09:45:00,129.56,129.73,129.55,129.73,6312.0,115.2217,115.3729,115.2128,115.3729,6312.0
2017-08-04 09:50:00,129.74,129.92,129.68,129.84,30741.0,115.3817,115.5418,115.3284,115.4707,30741.0
2017-08-04 09:55:00,129.82,129.85,129.63,129.74,23803.0,115.4529,115.4796,115.2839,115.3817,23803.0
2017-08-04 10:00:00,129.74,129.8,129.71,129.8,8965.0,115.3817,115.4351,115.3551,115.4351,8965.0
2017-08-04 10:05:00,129.77,129.85,129.76,129.78,4892.0,115.4084,115.4796,115.3995,115.4173,4892.0
2017-08-04 10:10:00,129.81,129.91,129.73,129.91,13338.0,115.444,115.5329,115.3729,115.5329,13338.0
2017-08-04 10:15:00,129.89,129.95,129.82,129.88,6681.0,115.5151,115.5685,115.4529,115.5063,6681.0
2017-08-04 10:20:00,129.89,129.9,129.84,129.88,10184.0,115.5151,115.524,115.4707,115.5063,10184.0
2017-08-04 10:25:00,129.88,129.94,129.87,129.9,8471.0,115.5063,115.5596,115.4974,115.524,8471.0
2017-08-04 10:30:00,129.9,129.92,129.84,129.89,4700.0,115.524,115.5418,115.4707,115.5151,4700.0
2017-08-04 10:35:00,129.87,129.92,129.81,129.88,7947.0,115.4974,115.5418,115.444,115.5063,7947.0
2017-08-04 10:40:00,129.85,129.94,129.85,129.87,6370.0,115.4796,115.5596,115.4796,115.4974,6370.0
2017-08-04 10:45:00,129.87,129.92,129.86,129.91,5750.0,115.4974,115.5418,115.4885,115.5329,5750.0
2017-08-04 10:50:00,129.91,129.92,129.68,129.7,7953.0,115.5329,115.5418,115.3284,115.3462,7953.0
2017-08-04 10:55:00,129.71,129.9,129.68,129.86,4864.0,115.3551,115.524,115.3284,115.4885,4864.0
2017-08-04 11:00:00,129.87,129.87,129.75,129.84,6195.0,115.4974,115.4974,115.3906,115.4707,6195.0
2017-08-04 11:05:00,129.87,129.91,129.84,129.88,6684.0,115.4974,115.5329,115.4707,115.5063,6684.0
2017-08-04 11:10:00,129.88,129.94,129.81,129.81,54075.0,115.5063,115.5596,115.444,115.444,54075.0
2017-08-04 11:15:00,129.81,129.9,129.81,129.86,12500.0,115.444,115.524,115.444,115.4885,12500.0
2017-08-04 11:20:00,129.86,129.9,129.84,129.86,6670.0,115.4885,115.524,115.4707,115.4885,6670.0
2017-08-04 11:25:00,129.85,129.86,129.74,129.75,6829.0,115.4796,115.4885,115.3817,115.3906,6829.0
2017-08-04 11:30:00,129.72,129.79,129.7,129.74,7278.0,115.364,115.4262,115.3462,115.3817,7278.0
2017-08-04 11:35:00,129.73,129.78,129.69,129.76,9632.0,115.3729,115.4173,115.3373,115.3995,9632.0
2017-08-04 11:40:00,129.75,129.89,129.71,129.87,18870.0,115.3906,115.5151,115.3551,115.4974,18870.0
2017-08-04 11:45:00,129.87,129.87,129.79,129.84,5040.0,115.4974,115.4974,115.4262,115.4707,5040.0
2017-08-04 11:50:00,129.84,129.89,129.83,129.89,4601.0,115.4707,115.5151,115.4618,115.5151,4601.0
2017-08-04 11:55:00,129.88,129.89,129.82,129.86,7204.0,115.5063,115.5151,115.4529,115.4885,7204.0
2017-08-04 12:00:00,129.85,129.87,129.74,129.74,6700.0,115.4796,115.4974,115.3817,115.3817,6700.0
2017-08-04 12:05:00,129.75,129.89,129.75,129.88,4600.0,115.3906,115.5151,115.3906,115.5063,4600.0
2017-08-04 12:10:00,129.89,129.89,129.82,129.84,7677.0,115.5151,115.5151,115.4529,115.4707,7677.0
2017-08-04 12:15:00,129.84,129.88,129.79,129.87,7495.0,115.4707,115.5063,115.4262,115.4974,7495.0
2017-08-04 12:20:00,129.85,129.85,129.77,129.77,7236.0,115.4796,115.4796,115.4084,115.4084,7236.0
2017-08-04 12:25:00,129.77,129.81,129.64,129.7,35400.0,115.4084,115.444,115.2928,115.3462,35400.0
2017-08-04 12:30:00,129.67,129.7,129.63,129.67,4950.0,115.3195,115.3462,115.2839,115.3195,4950.0
2017-08-04 12:35:00,129.69,129.71,129.64,129.69,7121.0,115.3373,115.3551,115.2928,115.3373,7121.0
2017-08-04 12:40:00,129.65,129.7,129.65,129.66,3796.0,115.3017,115.3462,115.3017,115.3106,3796.0
2017-08-04 12:45:00,129.66,129.7,129.64,129.66,14576.0,115.3106,115.3462,115.2928,115.3106,14576.0
2017-08-04 12:50:00,129.66,129.68,129.63,129.66,14001.0,115.3106,115.3284,115.2839,115.3106,14001.0
2017-08-04 12:55:00,129.66,129.68,129.63,129.64,7050.0,115.3106,115.3284,115.2839,115.2928,7050.0
2017-08-04 13:00:00,129.64,129.65,129.63,129.64,9139.0,115.2928,115.3017,115.2839,115.2928,9139.0
2017-08-04 13:05:00,129.64,129.64,129.57,129.64,12282.0,115.2928,115.2928,115.2306,115.2928,12282.0
2017-08-04 13:10:00,129.64,129.64,129.57,129.59,12246.0,115.2928,115.2928,115.2306,115.2483,12246.0
2017-08-04 13:15:00,129.61,129.61,129.55,129.6,3468.0,115.2661,115.2661,115.2128,115.2572,3468.0
2017-08-04 13:20:00,129.59,129.65,129.59,129.61,5208.0,115.2483,115.3017,115.2483,115.2661,5208.0
2017-08-04 13:25:00,129.61,129.65,129.6,129.64,4050.0,115.2661,115.3017,115.2572,115.2928,4050.0
2017-08-04 13:30:00,129.63,129.64,129.6,129.61,4614.0,115.2839,115.2928,115.2572,115.2661,4614.0
2017-08-04 13:35:00,129.62,129.63,129.59,129.59,6452.0,115.275,115.2839,115.2483,115.2483,6452.0
2017-08-04 13:40:00,129.61,129.63,129.58,129.61,5045.0,115.2661,115.2839,115.2395,115.2661,5045.0
2017-08-04 13:45:00,129.63,129.65,129.57,129.61,5590.0,115.2839,115.3017,115.2306,115.2661,5590.0
2017-08-04 13:50:00,129.6,129.64,129.58,129.58,5060.0,115.2572,115.2928,115.2395,115.2395,5060.0
2017-08-04 13:55:00,129.61,129.63,129.52,129.58,8752.0,115.2661,115.2839,115.1861,115.2395,8752.0
2017-08-04 14:00:00,129.58,129.59,129.49,129.57,9913.0,115.2395,115.2483,115.1594,115.2306,9913.0
2017-08-04 14:05:00,129.56,129.59,129.52,129.55,6500.0,115.2217,115.2483,115.1861,115.2128,6500.0
2017-08-04 14:10:00,129.55,129.55,129.44,129.46,10221.0,115.2128,115.2128,115.1149,115.1327,10221.0
2017-08-04 14:15:00,129.45,129.48,129.44,129.46,10768.0,115.1238,115.1505,115.1149,115.1327,10768.0
2017-08-04 14:20:00,129.44,129.58,129.44,129.55,5800.0,115.1149,115.2395,115.1149,115.2128,5800.0
2017-08-04 14:25:00,129.57,129.6,129.52,129.52,7764.0,115.2306,115.2572,115.1861,115.1861,7764.0
2017-08-04 14:30:00,129.53,129.6,129.53,129.58,9208.0,115.195,115.2572,115.195,115.2395,9208.0
2017-08-04 14:35:00,129.59,129.6,129.54,129.55,6558.0,115.2483,115.2572,115.2039,115.2128,6558.0
2017-08-04 14:40:00,129.56,129.57,129.54,129.56,5284.0,115.2217,115.2306,115.2039,115.2217,5284.0
2017-08-04 14:45:00,129.56,129.57,129.47,129.49,7682.0,115.2217,115.2306,115.1416,115.1594,7682.0
2017-08-04 14:50:00,129.48,129.52,129.47,129.5,6137.0,115.1505,115.1861,115.1416,115.1683,6137.0
2017-08-04 14:55:00,129.52,129.55,129.5,129.51,6727.0,115.1861,115.2128,115.1683,115.1772,6727.0
2017-08-04 15:00:00,129.5,129.54,129.49,129.53,5932.0,115.1683,115.2039,115.1594,115.195,5932.0
2017-08-04 15:05:00,129.54,129.6,129.54,129.58,9830.0,115.2039,115.2572,115.2039,115.2395,9830.0
2017-08-04 15:10:00,129.58,129.61,129.58,129.6,6583.0,115.2395,115.2661,115.2395,115.2572,6583.0
2017-08-04 15:15:00,129.61,129.65,129.54,129.55,23599.0,115.2661,115.3017,115.2039,115.2128,23599.0
2017-08-04 15:20:00,129.55,129.64,129.55,129.63,11409.0,115.2128,115.2928,115.2128,115.2839,11409.0
2017-08-04 15:25:00,129.64,129.66,129.55,129.57,15403.0,115.2928,115.3106,115.2128,115.2306,15403.0
2017-08-04 15:30:00,129.58,129.61,129.55,129.57,18560.0,115.2395,115.2661,115.2128,115.2306,18560.0
2017-08-04 15:35:00,129.59,129.6,129.56,129.58,9640.0,115.2483,115.2572,115.2217,115.2395,9640.0
2017-08-04 15:40:00,129.58,129.59,129.54,129.57,26833.0,115.2395,115.2483,115.2039,115.2306,26833.0
2017-08-04 15:45:00,129.57,129.67,129.57,129.65,30790.0,115.2306,115.3195,115.2306,115.3017,30790.0
2017-08-04 15:50:00,129.64,129.66,129.59,129.65,27310.0,115.2928,115.3106,115.2483,115.3017,27310.0
2017-08-04 15:55:00,129.66,129.74,129.65,129.71,108892.0,115.3106,115.3817,115.3017,115.3551,108892.0
2017-08-07 09:30:00,130.18,130.5,129.66,129.68,110965.0,115.7731,116.0576,115.3106,115.3284,110965.0
2017-08-07 09:35:00,129.7,130.17,129.7,130.17,30412.0,115.3462,115.7642,115.3462,115.7642,30412.0
2017-08-07 09:40:00,130.18,130.24,129.87,130.15,10744.0,115.7731,115.8264,115.4974,115.7464,10744.0
2017-08-07 09:45:00,130.22,130.25,130.07,130.08,23363.0,115.8086,115.8353,115.6752,115.6841,23363.0
2017-08-07 09:50:00,130.07,130.25,130.07,130.2,8757.0,115.6752,115.8353,115.6752,115.7908,8757.0
2017-08-07 09:55:00,130.23,130.25,130.17,130.2,12260.0,115.8175,115.8353,115.7642,115.7908,12260.0
2017-08-07 10:00:00,130.18,130.25,130.18,130.24,10605.0,115.7731,115.8353,115.7731,115.8264,10605.0
2017-08-07 10:05:00,130.27,130.36,130.21,130.36,14452.0,115.8531,115.9331,115.7997,115.9331,14452.0
2017-08-07 10:10:00,130.38,130.4,130.28,130.28,13655.0,115.9509,115.9687,115.862,115.862,13655.0
2017-08-07 10:15:00,130.3,130.35,130.08,130.1,25188.0,115.8798,115.9242,115.6841,115.7019,25188.0
2017-08-07 10:20:00,130.09,130.15,129.98,130.09,10550.0,115.693,115.7464,115.5952,115.693,10550.0
2017-08-07 10:25:00,130.11,130.21,130.1,130.1,12364.0,115.7108,115.7997,115.7019,115.7019,12364.0
2017-08-07 10:30:00,130.1,130.3,130.08,130.3,11562.0,115.7019,115.8798,115.6841,115.8798,11562.0
2017-08-07 10:35:00,130.27,130.32,130.22,130.24,9799.0,115.8531,115.8976,115.8086,115.8264,9799.0
2017-08-07 10:40:00,130.22,130.25,130.12,130.15,6927.0,115.8086,115.8353,115.7197,115.7464,6927.0
2017-08-07 10:45:00,130.12,130.29,130.05,130.21,19520.0,115.7197,115.8709,115.6574,115.7997,19520.0
2017-08-07 10:50:00,130.2,130.2,130.13,130.19,7699.0,115.7908,115.7908,115.7286,115.7819,7699.0
2017-08-07 10:55:00,130.2,130.25,130.07,130.15,13764.0,115.7908,115.8353,115.6752,115.7464,13764.0
2017-08-07 11:00:00,130.13,130.13,129.97,130.02,15509.0,115.7286,115.7286,115.5863,115.6308,15509.0
2017-08-07 11:05:00,130.01,130.14,129.99,130.13,11759.0,115.6219,115.7375,115.6041,115.7286,11759.0
2017-08-07 11:10:00,130.12,130.19,130.1,130.11,5603.0,115.7197,115.7819,115.7019,115.7108,5603.0
2017-08-07 11:15:00,130.11,130.17,130.07,130.16,6782.0,115.7108,115.7642,115.6752,115.7553,6782.0
2017-08-07 11:20:00,130.16,130.23,130.12,130.13,12042.0,115.7553,115.8175,115.7197,115.7286,12042.0
2017-08-07 11:25:00,130.13,130.17,130.12,130.17,26259.0,115.7286,115.7642,115.7197,115.7642,26259.0
2017-08-07 11:30:00,130.16,130.37,130.16,130.37,8250.0,115.7553,115.942,115.7553,115.942,8250.0
2017-08-07 11:35:00,130.34,130.35,130.27,130.29,13272.0,115.9153,115.9242,115.8531,115.8709,13272.0
2017-08-07 11:40:00,130.32,130.32,130.24,130.27,14276.0,115.8976,115.8976,115.8264,115.8531,14276.0
2017-08-07 11:45:00,130.25,130.29,130.21,130.24,14134.0,115.8353,115.8709,115.7997,115.8264,14134.0
2017-08-07 11:50:00,130.23,130.3,130.21,130.29,7248.0,115.8175,115.8798,115.7997,115.8709,7248.0
2017-08-07 11:55:00,130.27,130.3,130.23,130.28,7479.0,115.8531,115.8798,115.8175,115.862,7479.0
2017-08-07 12:00:00,130.27,130.27,130.23,130.23,8935.0,115.8531,115.8531,115.8175,115.8175,8935.0
2017-08-07 12:05:00,130.23,130.24,130.18,130.21,9089.0,115.8175,115.8264,115.7731,115.7997,9089.0
2017-08-07 12:10:00,130.21,130.21,130.1,130.1,17209.0,115.7997,115.7997,115.7019,115.7019,17209.0
2017-08-07 12:15:00,130.11,130.12,130.05,130.1,6921.0,115.7108,115.7197,115.6574,115.7019,6921.0
2017-08-07 12:20:00,130.1,130.13,130.03,130.12,9517.0,115.7019,115.7286,115.6397,115.7197,9517.0
2017-08-07 12:25:00,130.13,130.13,130.03,130.06,7150.0,115.7286,115.7286,115.6397,115.6663,7150.0
2017-08-07 12:30:00,130.06,130.1,130.03,130.1,13260.0,115.6663,115.7019,115.6397,115.7019,13260.0
2017-08-07 12:35:00,130.12,130.12,130.1,130.12,8585.0,115.7197,115.7197,115.7019,115.7197,8585.0
2017-08-07 12:40:00,130.11,130.33,130.1,130.33,10581.0,115.7108,115.9065,115.7019,115.9065,10581.0
2017-08-07 12:45:00,130.35,130.39,130.34,130.35,5559.0,115.9242,115.9598,115.9153,115.9242,5559.0
2017-08-07 12:50:00,130.34,130.38,130.3,130.31,7103.0,115.9153,115.9509,115.8798,115.8887,7103.0
2017-08-07 12:55:00,130.33,130.36,130.3,130.32,8243.0,115.9065,115.9331,115.8798,115.8976,8243.0
2017-08-07 13:00:00,130.32,130.38,130.24,130.24,14614.0,115.8976,115.9509,115.8264,115.8264,14614.0
2017-08-07 13:05:00,130.28,130.29,130.13,130.2,10432.0,115.862,115.8709,115.7286,115.7908,10432.0
2017-08-07 13:10:00,130.19,130.31,130.18,130.28,6200.0,115.7819,115.8887,115.7731,115.862,6200.0
2017-08-07 13:15:00,130.31,130.33,130.22,130.22,7474.0,115.8887,115.9065,115.8086,115.8086,7474.0
2017-08-07 13:20:00,130.22,130.24,130.2,130.23,6400.0,115.8086,115.8264,115.7908,115.8175,6400.0
2017-08-07 13:25:00,130.25,130.29,130.24,130.29,2804.0,115.8353,115.8709,115.8264,115.8709,2804.0
2017-08-07 13:30:00,130.29,130.31,130.22,130.23,5286.0,115.8709,115.8887,115.8086,115.8175,5286.0
2017-08-07 13:35:00,130.24,130.24,130.19,130.19,4649.0,115.8264,115.8264,115.7819,115.7819,4649.0
2017-08-07 13:40:00,130.19,130.19,130.12,130.14,19567.0,115.7819,115.7819,115.7197,115.7375,19567.0
2017-08-07 13:45:00,130.13,130.25,130.13,130.25,6315.0,115.7286,115.8353,115.7286,115.8353,6315.0
2017-08-07 13:50:00,130.26,130.26,130.19,130.24,6217.0,115.8442,115.8442,115.7819,115.8264,6217.0
2017-08-07 13:55:00,130.23,130.28,130.15,130.27,8064.0,115.8175,115.862,115.7464,115.8531,8064.0
2017-08-07 14:00:00,130.25,130.27,130.18,130.18,7216.0,115.8353,115.8531,115.7731,115.7731,7216.0
2017-08-07 14:05:00,130.18,130.27,130.16,130.27,9384.0,115.7731,115.8531,115.7553,115.8531,9384.0
2017-08-07 14:10:00,130.27,130.29,130.23,130.27,13220.0,115.8531,115.8709,115.8175,115.8531,13220.0
2017-08-07 14:15:00,130.26,130.33,130.26,130.29,7253.0,115.8442,115.9065,115.8442,115.8709,7253.0
2017-08-07 14:20:00,130.29,130.3,130.24,130.24,29606.0,115.8709,115.8798,115.8264,115.8264,29606.0
2017-08-07 14:25:00,130.23,130.28,130.19,130.27,6921.0,115.8175,115.862,115.7819,115.8531,6921.0
2017-08-07 14:30:00,130.3,130.33,130.29,130.32,4000.0,115.8798,115.9065,115.8709,115.8976,4000.0
2017-08-07 14:35:00,130.32,130.39,130.27,130.36,15052.0,115.8976,115.9598,115.8531,115.9331,15052.0
2017-08-07 14:40:00,130.39,130.45,130.37,130.44,11401.0,115.9598,116.0132,115.942,116.0043,11401.0
2017-08-07 14:45:00,130.42,130.46,130.39,130.45,22824.0,115.9865,116.0221,115.9598,116.0132,22824.0
2017-08-07 14:50:00,130.45,130.47,130.43,130.46,5823.0,116.0132,116.031,115.9954,116.0221,5823.0
2017-08-07 14:55:00,130.46,130.47,130.41,130.41,20019.0,116.0221,116.031,115.9776,115.9776,20019.0
2017-08-07 15:00:00,130.42,130.45,130.39,130.44,9004.0,115.9865,116.0132,115.9598,116.0043,9004.0
2017-08-07 15:05:00,130.44,130.5,130.44,130.5,20966.0,116.0043,116.0576,116.0043,116.0576,20966.0
2017-08-07 15:10:00,130.5,130.5,130.46,130.5,20090.0,116.0576,116.0576,116.0221,116.0576,20090.0
2017-08-07 15:15:00,130.5,130.5,130.4,130.4,20048.0,116.0576,116.0576,115.9687,115.9687,20048.0
2017-08-07 15:20:00,130.39,130.4,130.3,130.32,18083.0,115.9598,115.9687,115.8798,115.8976,18083.0
2017-08-07 15:25:00,130.31,130.46,130.31,130.42,24544.0,115.8887,116.0221,115.8887,115.9865,24544.0
2017-08-07 15:30:00,130.42,130.42,130.38,130.38,10655.0,115.9865,115.9865,115.9509,115.9509,10655.0
2017-08-07 15:35:00,130.38,130.39,130.23,130.24,22321.0,115.9509,115.9598,115.8175,115.8264,22321.0
2017-08-07 15:40:00,130.23,130.31,130.23,130.28,17835.0,115.8175,115.8887,115.8175,115.862,17835.0
2017-08-07 15:45:00,130.28,130.32,130.21,130.22,37150.0,115.862,115.8976,115.7997,115.8086,37150.0
2017-08-07 15:50:00,130.23,130.23,130.05,130.05,53545.0,115.8175,115.8175,115.6574,115.6574,53545.0
2017-08-07 15:55:00,130.07,130.12,129.94,129.97,114676.0,115.6752,115.7197,115.5596,115.5863,114676.0
2017-08-08 09:30:00,129.75,130.38,129.75,130.38,23393.0,115.3906,115.9509,115.3906,115.9509,23393.0
2017-08-08 09:35:00,130.39,130.67,130.31,130.59,23862.0,115.9598,116.2088,115.8887,116.1377,23862.0
2017-08-08 09:40:00,130.64,130.86,130.63,130.78,28388.0,116.1821,116.3778,116.1733,116.3067,28388.0
2017-08-08 09:45:00,130.78,130.8,130.67,130.76,30487.0,116.3067,116.3244,116.2088,116.2889,30487.0
2017-08-08 09:50:00,130.77,130.86,130.7,130.81,13953.0,116.2978,116.3778,116.2355,116.3333,13953.0
2017-08-08 09:55:00,130.81,130.81,130.66,130.72,14178.0,116.3333,116.3333,116.1999,116.2533,14178.0
2017-08-08 10:00:00,130.73,130.79,130.69,130.71,8029.0,116.2622,116.3155,116.2266,116.2444,8029.0
2017-08-08 10:05:00,130.69,130.87,130.69,130.79,8730.0,116.2266,116.3867,116.2266,116.3155,8730.0
2017-08-08 10:10:00,130.82,130.85,130.78,130.81,4390.0,116.3422,116.3689,116.3067,116.3333,4390.0
2017-08-08 10:15:00,130.8,130.92,130.77,130.86,14857.0,116.3244,116.4312,116.2978,116.3778,14857.0
2017-08-08 10:20:00,130.88,131.04,130.87,130.95,42899.0,116.3956,116.5379,116.3867,116.4578,42899.0
2017-08-08 10:25:00,131.0,131.06,130.96,131.02,12712.0,116.5023,116.5557,116.4667,116.5201,12712.0
2017-08-08 10:30:00,131.01,131.03,130.95,130.97,12097.0,116.5112,116.529,116.4578,116.4756,12097.0
2017-08-08 10:35:00,131.0,131.15,130.98,131.11,27177.0,116.5023,116.6357,116.4845,116.6001,27177.0
2017-08-08 10:40:00,131.11,131.17,131.07,131.14,20330.0,116.6001,116.6535,116.5646,116.6268,20330.0
2017-08-08 10:45:00,131.12,131.12,131.0,131.09,22841.0,116.609,116.609,116.5023,116.5823,22841.0
2017-08-08 10:50:00,131.09,131.39,131.07,131.39,21178.0,116.5823,116.8491,116.5646,116.8491,21178.0
2017-08-08 10:55:00,131.42,131.42,131.19,131.23,49281.0,116.8758,116.8758,116.6713,116.7069,49281.0
2017-08-08 11:00:00,131.21,131.46,131.19,131.35,52861.0,116.6891,116.9114,116.6713,116.8136,52861.0
2017-08-08 11:05:00,131.36,131.76,131.31,131.76,60980.0,116.8225,117.1782,116.778,117.1782,60980.0
2017-08-08 11:10:00,131.76,131.88,131.65,131.66,34177.0,117.1782,117.2849,117.0804,117.0893,34177.0
2017-08-08 11:15:00,131.72,131.73,131.44,131.49,24200.0,117.1426,117.1515,116.8936,116.9381,24200.0
2017-08-08 11:20:00,131.52,131.58,131.38,131.46,22419.0,116.9648,117.0181,116.8403,116.9114,22419.0
2017-08-08 11:25:00,131.43,131.52,131.38,131.41,10971.0,116.8847,116.9648,116.8403,116.8669,10971.0
2017-08-08 11:30:00,131.43,131.43,131.19,131.25,22611.0,116.8847,116.8847,116.6713,116.7246,22611.0
2017-08-08 11:35:00,131.27,131.3,131.08,131.14,26089.0,116.7424,116.7691,116.5735,116.6268,26089.0
2017-08-08 11:40:00,131.12,131.24,131.08,131.18,23312.0,116.609,116.7157,116.5735,116.6624,23312.0
2017-08-08 11:45:00,131.19,131.5,131.19,131.47,29974.0,116.6713,116.947,116.6713,116.9203,29974.0
2017-08-08 11:50:00,131.47,131.5,131.26,131.27,60287.0,116.9203,116.947,116.7335,116.7424,60287.0
2017-08-08 11:55:00,131.27,131.38,131.27,131.37,10859.0,116.7424,116.8403,116.7424,116.8314,10859.0
2017-08-08 12:00:00,131.36,131.45,131.34,131.43,14936.0,116.8225,116.9025,116.8047,116.8847,14936.0
2017-08-08 12:05:00,131.44,131.49,131.41,131.48,18954.0,116.8936,116.9381,116.8669,116.9292,18954.0
2017-08-08 12:10:00,131.49,131.5,131.42,131.44,12889.0,116.9381,116.947,116.8758,116.8936,12889.0
2017-08-08 12:15:00,131.43,131.44,131.31,131.37,47418.0,116.8847,116.8936,116.778,116.8314,47418.0
2017-08-08 12:20:00,131.37,131.54,131.37,131.54,9194.0,116.8314,116.9825,116.8314,116.9825,9194.0
2017-08-08 12:25:00,131.55,131.62,131.45,131.45,19760.0,116.9914,117.0537,116.9025,116.9025,19760.0
2017-08-08 12:30:00,131.46,131.57,131.46,131.56,12990.0,116.9114,117.0092,116.9114,117.0003,12990.0
2017-08-08 12:35:00,131.58,131.63,131.47,131.49,16661.0,117.0181,117.0626,116.9203,116.9381,16661.0
2017-08-08 12:40:00,131.49,131.49,131.41,131.48,10378.0,116.9381,116.9381,116.8669,116.9292,10378.0
2017-08-08 12:45:00,131.47,131.48,131.39,131.42,16816.0,116.9203,116.9292,116.8491,116.8758,16816.0
2017-08-08 12:50:00,131.43,131.5,131.42,131.49,8224.0,116.8847,116.947,116.8758,116.9381,8224.0
2017-08-08 12:55:00,131.46,131.69,131.39,131.68,36102.0,116.9114,117.1159,116.8491,117.107,36102.0
2017-08-08 13:00:00,131.67,131.87,131.66,131.82,32829.0,117.0982,117.276,117.0893,117.2316,32829.0
2017-08-08 13:05:00,131.82,132.15,131.81,132.12,25895.0,117.2316,117.525,117.2227,117.4984,25895.0
2017-08-08 13:10:00,132.13,132.19,132.08,132.17,14311.0,117.5072,117.5606,117.4628,117.5428,14311.0
2017-08-08 13:15:00,132.16,132.19,132.11,132.15,25600.0,117.5339,117.5606,117.4895,117.525,25600.0
2017-08-08 13:20:00,132.18,132.22,132.04,132.15,35440.0,117.5517,117.5873,117.4272,117.525,35440.0
2017-08-08 13:25:00,132.15,132.15,131.82,131.84,42764.0,117.525,117.525,117.2316,117.2493,42764.0
2017-08-08 13:30:00,131.83,131.85,131.73,131.84,19557.0,117.2404,117.2582,117.1515,117.2493,19557.0
2017-08-08 13:35:00,131.82,131.93,131.78,131.83,11453.0,117.2316,117.3294,117.196,117.2404,11453.0
2017-08-08 13:40:00,131.83,131.92,131.77,131.87,16640.0,117.2404,117.3205,117.1871,117.276,16640.0
2017-08-08 13:45:00,131.89,131.96,131.87,131.96,18309.0,117.2938,117.3561,117.276,117.3561,18309.0
2017-08-08 13:50:00,131.96,131.96,131.86,131.93,15866.0,117.3561,117.3561,117.2671,117.3294,15866.0
2017-08-08 13:55:00,131.92,131.95,131.9,131.95,12225.0,117.3205,117.3472,117.3027,117.3472,12225.0
2017-08-08 14:00:00,131.94,131.96,131.76,131.76,29408.0,117.3383,117.3561,117.1782,117.1782,29408.0
2017-08-08 14:05:00,131.75,131.75,131.5,131.51,15448.0,117.1693,117.1693,116.947,116.9559,15448.0
2017-08-08 14:10:00,131.5,131.6,131.47,131.57,21243.0,116.947,117.0359,116.9203,117.0092,21243.0
2017-08-08 14:15:00,131.57,131.84,131.55,131.84,13595.0,117.0092,117.2493,116.9914,117.2493,13595.0
2017-08-08 14:20:00,131.84,131.92,131.78,131.92,29225.0,117.2493,117.3205,117.196,117.3205,29225.0
2017-08-08 14:25:00,131.91,131.95,131.88,131.91,23285.0,117.3116,117.3472,117.2849,117.3116,23285.0
2017-08-08 14:30:00,131.91,132.04,131.88,132.0,22035.0,117.3116,117.4272,117.2849,117.3916,22035.0
2017-08-08 14:35:00,132.0,132.04,131.93,131.94,19781.0,117.3916,117.4272,117.3294,117.3383,19781.0
2017-08-08 14:40:00,131.95,131.98,131.89,131.95,21887.0,117.3472,117.3738,117.2938,117.3472,21887.0
2017-08-08 14:45:00,131.94,131.97,131.81,131.84,20961.0,117.3383,117.365,117.2227,117.2493,20961.0
2017-08-08 14:50:00,131.83,131.94,131.81,131.94,112667.0,117.2404,117.3383,117.2227,117.3383,112667.0
2017-08-08 14:55:00,131.95,131.98,131.69,131.69,23594.0,117.3472,117.3738,117.1159,117.1159,23594.0
2017-08-08 15:00:00,131.69,131.74,131.59,131.59,122339.0,117.1159,117.1604,117.027,117.027,122339.0
2017-08-08 15:05:00,131.59,131.68,131.52,131.62,22637.0,117.027,117.107,116.9648,117.0537,22637.0
2017-08-08 15:10:00,131.61,131.63,131.57,131.61,139607.0,117.0448,117.0626,117.0092,117.0448,139607.0
2017-08-08 15:15:00,131.61,131.68,131.61,131.65,21543.0,117.0448,117.107,117.0448,117.0804,21543.0
2017-08-08 15:20:00,131.67,131.71,131.5,131.5,40095.0,117.0982,117.1337,116.947,116.947,40095.0
2017-08-08 15:25:00,131.51,131.54,131.31,131.47,190773.0,116.9559,116.9825,116.778,116.9203,190773.0
2017-08-08 15:30:00,131.47,131.47,131.27,131.41,56371.0,116.9203,116.9203,116.7424,116.8669,56371.0
2017-08-08 15:35:00,131.4,131.67,131.35,131.64,191637.0,116.858,117.0982,116.8136,117.0715,191637.0
2017-08-08 15:40:00,131.66,131.79,131.66,131.76,200027.0,117.0893,117.2049,117.0893,117.1782,200027.0
2017-08-08 15:45:00,131.78,131.86,131.73,131.85,143574.0,117.196,117.2671,117.1515,117.2582,143574.0
2017-08-08 15:50:00,131.86,131.86,131.69,131.79,178380.0,117.2671,117.2671,117.1159,117.2049,178380.0
2017-08-08 15:55:00,131.79,132.09,131.78,132.0,156951.0,117.2049,117.4717,117.196,117.3916,156951.0
2017-08-09 09:30:00,131.3,132.1,131.18,132.09,44886.0,116.7691,117.4806,116.6624,117.4717,44886.0
2017-08-09 09:35:00,132.13,132.22,131.8,131.88,11719.0,117.5072,117.5873,117.2138,117.2849,11719.0
2017-08-09 09:40:00,131.84,131.91,131.45,131.55,10549.0,117.2493,117.3116,116.9025,116.9914,10549.0
2017-08-09 09:45:00,131.5,131.71,131.48,131.61,5430.0,116.947,117.1337,116.9292,117.0448,5430.0
2017-08-09 09:50:00,131.72,131.8,131.5,131.68,5168.0,117.1426,117.2138,116.947,117.107,5168.0
2017-08-09 09:55:00,131.7,131.87,131.63,131.74,25614.0,117.1248,117.276,117.0626,117.1604,25614.0
2017-08-09 10:00:00,131.74,131.74,131.56,131.65,10291.0,117.1604,117.1604,117.0003,117.0804,10291.0
2017-08-09 10:05:00,131.63,131.81,131.51,131.63,25865.0,117.0626,117.2227,116.9559,117.0626,25865.0
2017-08-09 10:10:00,131.62,131.78,131.54,131.76,14687.0,117.0537,117.196,116.9825,117.1782,14687.0
2017-08-09 10:15:00,131.81,131.83,131.73,131.74,4378.0,117.2227,117.2404,117.1515,117.1604,4378.0
2017-08-09 10:20:00,131.72,131.94,131.71,131.88,8697.0,117.1426,117.3383,117.1337,117.2849,8697.0
2017-08-09 10:25:00,131.82,131.89,131.78,131.78,4126.0,117.2316,117.2938,117.196,117.196,4126.0
2017-08-09 10:30:00,131.79,132.17,131.77,132.17,4855.0,117.2049,117.5428,117.1871,117.5428,4855.0
2017-08-09 10:35:00,132.17,132.21,131.86,131.86,6151.0,117.5428,117.5784,117.2671,117.2671,6151.0
2017-08-09 10:40:00,131.86,132.03,131.86,131.92,4486.0,117.2671,117.4183,117.2671,117.3205,4486.0
2017-08-09 10:45:00,131.94,131.94,131.77,131.79,8436.0,117.3383,117.3383,117.1871,117.2049,8436.0
2017-08-09 10:50:00,131.76,131.88,131.72,131.88,7237.0,117.1782,117.2849,117.1426,117.2849,7237.0
2017-08-09 10:55:00,131.92,132.0,131.78,131.92,6626.0,117.3205,117.3916,117.196,117.3205,6626.0
2017-08-09 11:00:00,131.9,131.9,131.75,131.84,3613.0,117.3027,117.3027,117.1693,117.2493,3613.0
2017-08-09 11:05:00,131.83,131.88,131.74,131.77,5489.0,117.2404,117.2849,117.1604,117.1871,5489.0
2017-08-09 11:10:00,131.77,131.81,131.62,131.66,13835.0,117.1871,117.2227,117.0537,117.0893,13835.0
2017-08-09 11:15:00,131.65,131.77,131.6,131.71,4622.0,117.0804,117.1871,117.0359,117.1337,4622.0
2017-08-09 11:20:00,131.72,131.84,131.72,131.8,3060.0,117.1426,117.2493,117.1426,117.2138,3060.0
2017-08-09 11:25:00,131.81,131.82,131.56,131.56,4795.0,117.2227,117.2316,117.0003,117.0003,4795.0
2017-08-09 11:30:00,131.55,131.7,131.54,131.66,5106.0,116.9914,117.1248,116.9825,117.0893,5106.0
2017-08-09 11:35:00,131.67,131.81,131.63,131.74,9207.0,117.0982,117.2227,117.0626,117.1604,9207.0
2017-08-09 11:40:00,131.74,131.75,131.66,131.75,3103.0,117.1604,117.1693,117.0893,117.1693,3103.0
2017-08-09 11:45:00,131.77,131.84,131.73,131.83,4186.0,117.1871,117.2493,117.1515,117.2404,4186.0
2017-08-09 11:50:00,131.85,131.97,131.78,131.93,12637.0,117.2582,117.365,117.196,117.3294,12637.0
2017-08-09 11:55:00,131.9,131.99,131.83,131.96,19851.0,117.3027,117.3827,117.2404,117.3561,19851.0
2017-08-09 12:00:00,131.97,132.1,131.96,132.01,9849.0,117.365,117.4806,117.3561,117.4005,9849.0
2017-08-09 12:05:00,132.01,132.06,131.93,131.99,4708.0,117.4005,117.445,117.3294,117.3827,4708.0
2017-08-09 12:10:00,131.99,132.01,131.93,131.97,4953.0,117.3827,117.4005,117.3294,117.365,4953.0
2017-08-09 12:15:00,131.96,131.98,131.88,131.9,3765.0,117.3561,117.3738,117.2849,117.3027,3765.0
2017-08-09 12:20:00,131.89,132.04,131.88,132.03,6326.0,117.2938,117.4272,117.2849,117.4183,6326.0
2017-08-09 12:25:00,131.98,132.02,131.89,131.92,8564.0,117.3738,117.4094,117.2938,117.3205,8564.0
2017-08-09 12:30:00,131.9,132.01,131.87,132.01,5300.0,117.3027,117.4005,117.276,117.4005,5300.0
2017-08-09 12:35:00,131.98,131.98,131.9,131.93,6880.0,117.3738,117.3738,117.3027,117.3294,6880.0
2017-08-09 12:40:00,131.9,131.92,131.85,131.86,2421.0,117.3027,117.3205,117.2582,117.2671,2421.0
2017-08-09 12:45:00,131.85,131.87,131.78,131.83,8386.0,117.2582,117.276,117.196,117.2404,8386.0
2017-08-09 12:50:00,131.84,131.89,131.75,131.89,7688.0,117.2493,117.2938,117.1693,117.2938,7688.0
2017-08-09 12:55:00,131.84,131.84,131.73,131.73,6301.0,117.2493,117.2493,117.1515,117.1515,6301.0
2017-08-09 13:00:00,131.73,132.0,131.72,132.0,11105.0,117.1515,117.3916,117.1426,117.3916,11105.0
2017-08-09 13:05:00,132.03,132.03,131.95,131.95,3300.0,117.4183,117.4183,117.3472,117.3472,3300.0
2017-08-09 13:10:00,131.98,132.0,131.93,132.0,2400.0,117.3738,117.3916,117.3294,117.3916,2400.0
2017-08-09 13:15:00,131.98,131.98,131.87,131.91,2226.0,117.3738,117.3738,117.276,117.3116,2226.0
2017-08-09 13:20:00,131.92,131.99,131.92,131.95,4749.0,117.3205,117.3827,117.3205,117.3472,4749.0
2017-08-09 13:25:00,131.93,131.93,131.88,131.91,2313.0,117.3294,117.3294,117.2849,117.3116,2313.0
2017-08-09 13:30:00,131.87,131.93,131.85,131.85,4321.0,117.276,117.3294,117.2582,117.2582,4321.0
2017-08-09 13:35:00,131.85,131.96,131.83,131.94,4778.0,117.2582,117.3561,117.2404,117.3383,4778.0
2017-08-09 13:40:00,131.97,132.07,131.9,131.93,8035.0,117.365,117.4539,117.3027,117.3294,8035.0
2017-08-09 13:45:00,131.92,132.03,131.91,131.97,3791.0,117.3205,117.4183,117.3116,117.365,3791.0
2017-08-09 13:50:00,131.97,131.97,131.89,131.93,5328.0,117.365,117.365,117.2938,117.3294,5328.0
2017-08-09 13:55:00,131.93,131.95,131.84,131.87,5092.0,117.3294,117.3472,117.2493,117.276,5092.0
2017-08-09 14:00:00,131.87,131.91,131.74,131.79,10692.0,117.276,117.3116,117.1604,117.2049,10692.0
2017-08-09 14:05:00,131.78,131.78,131.62,131.62,12375.0,117.196,117.196,117.0537,117.0537,12375.0
2017-08-09 14:10:00,131.64,131.76,131.57,131.61,18152.0,117.0715,117.1782,117.0092,117.0448,18152.0
2017-08-09 14:15:00,131.63,131.76,131.54,131.71,87758.0,117.0626,117.1782,116.9825,117.1337,87758.0
2017-08-09 14:20:00,131.67,131.7,131.61,131.64,8724.0,117.0982,117.1248,117.0448,117.0715,8724.0
2017-08-09 14:25:00,131.63,131.66,131.55,131.58,7023.0,117.0626,117.0893,116.9914,117.0181,7023.0
2017-08-09 14:30:00,131.6,131.66,131.6,131.62,12033.0,117.0359,117.0893,117.0359,117.0537,12033.0
2017-08-09 14:35:00,131.63,131.67,131.62,131.67,8775.0,117.0626,117.0982,117.0537,117.0982,8775.0
2017-08-09 14:40:00,131.65,131.71,131.64,131.71,7134.0,117.0804,117.1337,117.0715,117.1337,7134.0
2017-08-09 14:45:00,131.72,131.73,131.64,131.68,6922.0,117.1426,117.1515,117.0715,117.107,6922.0
2017-08-09 14:50:00,131.68,131.74,131.65,131.71,9073.0,117.107,117.1604,117.0804,117.1337,9073.0
2017-08-09 14:55:00,131.7,131.75,131.69,131.7,8736.0,117.1248,117.1693,117.1159,117.1248,8736.0
2017-08-09 15:00:00,131.71,131.82,131.71,131.79,10216.0,117.1337,117.2316,117.1337,117.2049,10216.0
2017-08-09 15:05:00,131.79,131.86,131.73,131.76,11987.0,117.2049,117.2671,117.1515,117.1782,11987.0
2017-08-09 15:10:00,131.77,131.91,131.77,131.91,10090.0,117.1871,117.3116,117.1871,117.3116,10090.0
2017-08-09 15:15:00,131.91,131.96,131.87,131.95,13531.0,117.3116,117.3561,117.276,117.3472,13531.0
2017-08-09 15:20:00,131.95,131.96,131.84,131.88,17976.0,117.3472,117.3561,117.2493,117.2849,17976.0
2017-08-09 15:25:00,131.89,131.93,131.84,131.91,16968.0,117.2938,117.3294,117.2493,117.3116,16968.0
2017-08-09 15:30:00,131.93,132.08,131.92,132.05,18157.0,117.3294,117.4628,117.3205,117.4361,18157.0
2017-08-09 15:35:00,132.05,132.31,132.05,132.2,26418.0,117.4361,117.6673,117.4361,117.5695,26418.0
2017-08-09 15:40:00,132.21,132.24,132.17,132.17,19990.0,117.5784,117.6051,117.5428,117.5428,19990.0
2017-08-09 15:45:00,132.18,132.42,132.17,132.36,39806.0,117.5517,117.7652,117.5428,117.7118,39806.0
2017-08-09 15:50:00,132.36,132.5,132.3,132.4,82167.0,117.7118,117.8363,117.6584,117.7474,82167.0
2017-08-09 15:55:00,132.42,132.45,132.28,132.38,99495.0,117.7652,117.7918,117.6406,117.7296,99495.0
2017-08-10 09:30:00,132.26,132.26,131.85,131.99,31368.0,117.6229,117.6229,117.2582,117.3827,31368.0
2017-08-10 09:35:00,132.01,132.01,131.55,131.62,9405.0,117.4005,117.4005,116.9914,117.0537,9405.0
2017-08-10 09:40:00,131.62,131.62,131.13,131.22,47982.0,117.0537,117.0537,116.6179,116.698,47982.0
2017-08-10 09:45:00,131.21,131.3,131.05,131.25,41086.0,116.6891,116.7691,116.5468,116.7246,41086.0
2017-08-10 09:50:00,131.23,131.36,131.15,131.29,15692.0,116.7069,116.8225,116.6357,116.7602,15692.0
2017-08-10 09:55:00,131.32,131.39,131.19,131.3,17020.0,116.7869,116.8491,116.6713,116.7691,17020.0
2017-08-10 10:00:00,131.32,131.33,130.93,130.96,25117.0,116.7869,116.7958,116.4401,116.4667,25117.0
2017-08-10 10:05:00,130.97,130.97,130.61,130.86,25817.0,116.4756,116.4756,116.1555,116.3778,25817.0
2017-08-10 10:10:00,130.84,130.96,130.68,130.96,15967.0,116.36,116.4667,116.2177,116.4667,15967.0
2017-08-10 10:15:00,130.96,131.14,130.92,131.09,20066.0,116.4667,116.6268,116.4312,116.5823,20066.0
2017-08-10 10:20:00,131.1,131.12,130.93,130.96,17327.0,116.5912,116.609,116.4401,116.4667,17327.0
2017-08-10 10:25:00,130.99,131.0,130.86,130.86,17101.0,116.4934,116.5023,116.3778,116.3778,17101.0
2017-08-10 10:30:00,130.86,130.96,130.75,130.75,28641.0,116.3778,116.4667,116.28,116.28,28641.0
2017-08-10 10:35:00,130.75,130.98,130.72,130.92,27000.0,116.28,116.4845,116.2533,116.4312,27000.0
2017-08-10 10:40:00,130.95,131.07,130.82,131.06,16563.0,116.4578,116.5646,116.3422,116.5557,16563.0
2017-08-10 10:45:00,131.06,131.3,131.05,131.28,23011.0,116.5557,116.7691,116.5468,116.7513,23011.0
2017-08-10 10:50:00,131.29,131.29,130.99,131.02,12124.0,116.7602,116.7602,116.4934,116.5201,12124.0
2017-08-10 10:55:00,130.98,131.08,130.94,130.96,16384.0,116.4845,116.5735,116.4489,116.4667,16384.0
2017-08-10 11:00:00,130.95,131.23,130.94,131.03,14654.0,116.4578,116.7069,116.4489,116.529,14654.0
2017-08-10 11:05:00,131.01,131.23,131.01,131.21,5679.0,116.5112,116.7069,116.5112,116.6891,5679.0
2017-08-10 11:10:00,131.22,131.25,130.85,130.86,31461.0,116.698,116.7246,116.3689,116.3778,31461.0
2017-08-10 11:15:00,130.83,131.0,130.83,130.83,20525.0,116.3511,116.5023,116.3511,116.3511,20525.0
2017-08-10 11:20:00,130.81,130.86,130.37,130.37,22013.0,116.3333,116.3778,115.942,115.942,22013.0
2017-08-10 11:25:00,130.38,130.49,130.26,130.46,21884.0,115.9509,116.0487,115.8442,116.0221,21884.0
2017-08-10 11:30:00,130.49,130.76,130.45,130.67,19196.0,116.0487,116.2889,116.0132,116.2088,19196.0
2017-08-10 11:35:00,130.71,130.77,130.6,130.67,12882.0,116.2444,116.2978,116.1466,116.2088,12882.0
2017-08-10 11:40:00,130.68,130.68,130.33,130.37,7254.0,116.2177,116.2177,115.9065,115.942,7254.0
2017-08-10 11:45:00,130.37,130.46,130.31,130.45,22315.0,115.942,116.0221,115.8887,116.0132,22315.0
2017-08-10 11:50:00,130.44,130.47,130.36,130.4,11422.0,116.0043,116.031,115.9331,115.9687,11422.0
2017-08-10 11:55:00,130.4,130.48,130.4,130.41,7746.0,115.9687,116.0399,115.9687,115.9776,7746.0
2017-08-10 12:00:00,130.4,130.4,129.24,129.34,128444.0,115.9687,115.9687,114.9371,115.026,128444.0
2017-08-10 12:05:00,129.32,129.44,128.92,129.13,108285.0,115.0082,115.1149,114.6525,114.8393,108285.0
2017-08-10 12:10:00,129.22,129.39,129.12,129.14,49888.0,114.9193,115.0705,114.8304,114.8481,49888.0
2017-08-10 12:15:00,129.15,129.43,128.75,128.9,58293.0,114.857,115.1061,114.5013,114.6347,58293.0
2017-08-10 12:20:00,128.88,129.32,128.87,129.32,43108.0,114.6169,115.0082,114.608,115.0082,43108.0
2017-08-10 12:25:00,129.3,129.38,129.16,129.33,26206.0,114.9904,115.0616,114.8659,115.0171,26206.0
2017-08-10 12:30:00,129.33,129.39,129.33,129.35,29112.0,115.0171,115.0705,115.0171,115.0349,29112.0
2017-08-10 12:35:00,129.33,129.42,129.2,129.41,39074.0,115.0171,115.0972,114.9015,115.0883,39074.0
2017-08-10 12:40:00,129.39,129.41,129.2,129.22,13401.0,115.0705,115.0883,114.9015,114.9193,13401.0
2017-08-10 12:45:00,129.24,129.35,129.22,129.31,19500.0,114.9371,115.0349,114.9193,114.9993,19500.0
2017-08-10 12:50:00,129.31,129.45,129.28,129.42,22282.0,114.9993,115.1238,114.9727,115.0972,22282.0
2017-08-10 12:55:00,129.42,129.42,129.34,129.41,16742.0,115.0972,115.0972,115.026,115.0883,16742.0
2017-08-10 13:00:00,129.42,129.47,129.33,129.4,18641.0,115.0972,115.1416,115.0171,115.0794,18641.0
2017-08-10 13:05:00,129.42,129.42,129.31,129.33,8166.0,115.0972,115.0972,114.9993,115.0171,8166.0
2017-08-10 13:10:00,129.32,129.35,129.21,129.22,9631.0,115.0082,115.0349,114.9104,114.9193,9631.0
2017-08-10 13:15:00,129.22,129.27,129.2,129.2,13530.0,114.9193,114.9638,114.9015,114.9015,13530.0
2017-08-10 13:20:00,129.21,129.31,129.2,129.27,14104.0,114.9104,114.9993,114.9015,114.9638,14104.0
2017-08-10 13:25:00,129.29,129.36,129.22,129.36,9181.0,114.9815,115.0438,114.9193,115.0438,9181.0
2017-08-10 13:30:00,129.38,129.38,129.3,129.36,7538.0,115.0616,115.0616,114.9904,115.0438,7538.0
2017-08-10 13:35:00,129.34,129.44,129.29,129.42,10264.0,115.026,115.1149,114.9815,115.0972,10264.0
2017-08-10 13:40:00,129.41,129.44,129.18,129.18,9429.0,115.0883,115.1149,114.8837,114.8837,9429.0
2017-08-10 13:45:00,129.2,129.33,129.18,129.27,7431.0,114.9015,115.0171,114.8837,114.9638,7431.0
2017-08-10 13:50:00,129.27,129.28,129.16,129.17,9795.0,114.9638,114.9727,114.8659,114.8748,9795.0
2017-08-10 13:55:00,129.16,129.27,129.14,129.18,16778.0,114.8659,114.9638,114.8481,114.8837,16778.0
2017-08-10 14:00:00,129.21,129.21,128.94,128.95,19954.0,114.9104,114.9104,114.6703,114.6792,19954.0
2017-08-10 14:05:00,128.93,128.97,128.85,128.96,18208.0,114.6614,114.697,114.5902,114.6881,18208.0
2017-08-10 14:10:00,128.95,129.12,128.94,129.12,22417.0,114.6792,114.8304,114.6703,114.8304,22417.0
2017-08-10 14:15:00,129.13,129.22,129.08,129.19,15694.0,114.8393,114.9193,114.7948,114.8926,15694.0
2017-08-10 14:20:00,129.21,129.29,129.15,129.28,14901.0,114.9104,114.9815,114.857,114.9727,14901.0
2017-08-10 14:25:00,129.25,129.28,129.2,129.21,9180.0,114.946,114.9727,114.9015,114.9104,9180.0
2017-08-10 14:30:00,129.21,129.36,129.18,129.19,40400.0,114.9104,115.0438,114.8837,114.8926,40400.0
2017-08-10 14:35:00,129.19,129.2,129.09,129.09,22745.0,114.8926,114.9015,114.8037,114.8037,22745.0
2017-08-10 14:40:00,129.09,129.13,129.03,129.08,33037.0,114.8037,114.8393,114.7503,114.7948,33037.0
2017-08-10 14:45:00,129.06,129.06,128.94,129.03,17284.0,114.777,114.777,114.6703,114.7503,17284.0
2017-08-10 14:50:00,129.0,129.06,128.96,129.03,113252.0,114.7236,114.777,114.6881,114.7503,113252.0
2017-08-10 14:55:00,129.03,129.05,128.87,128.88,23850.0,114.7503,114.7681,114.608,114.6169,23850.0
2017-08-10 15:00:00,128.9,128.91,128.63,128.65,26019.0,114.6347,114.6436,114.3946,114.4124,26019.0
2017-08-10 15:05:00,128.65,128.74,128.63,128.73,41014.0,114.4124,114.4924,114.3946,114.4835,41014.0
2017-08-10 15:10:00,128.74,128.74,128.55,128.58,25927.0,114.4924,114.4924,114.3234,114.3501,25927.0
2017-08-10 15:15:00,128.57,128.58,128.43,128.5,29700.0,114.3412,114.3501,114.2167,114.279,29700.0
2017-08-10 15:20:00,128.46,128.47,128.41,128.41,27112.0,114.2434,114.2523,114.1989,114.1989,27112.0
2017-08-10 15:25:00,128.43,128.43,128.18,128.19,45230.0,114.2167,114.2167,113.9944,114.0033,45230.0
2017-08-10 15:30:00,128.22,128.25,128.0,128.0,86123.0,114.03,114.0566,113.8343,113.8343,86123.0
2017-08-10 15:35:00,128.02,128.03,127.82,127.83,74268.0,113.8521,113.861,113.6742,113.6831,74268.0
2017-08-10 15:40:00,127.83,127.95,127.83,127.91,49220.0,113.6831,113.7898,113.6831,113.7543,49220.0
2017-08-10 15:45:00,127.89,127.96,127.77,127.86,68917.0,113.7365,113.7987,113.6298,113.7098,68917.0
2017-08-10 15:50:00,127.86,128.0,127.84,128.0,63341.0,113.7098,113.8343,113.692,113.8343,63341.0
2017-08-10 15:55:00,128.0,128.03,127.74,127.8,155283.0,113.8343,113.861,113.6031,113.6564,155283.0
2017-08-11 09:30:00,127.93,128.46,127.55,128.09,70278.0,113.7721,114.2434,113.4341,113.9144,70278.0
2017-08-11 09:35:00,128.17,128.51,127.89,127.97,20333.0,113.9855,114.2879,113.7365,113.8076,20333.0
2017-08-11 09:40:00,127.92,128.28,127.91,128.07,19437.0,113.7632,114.0833,113.7543,113.8966,19437.0
2017-08-11 09:45:00,128.02,128.12,127.64,127.75,36121.0,113.8521,113.941,113.5142,113.612,36121.0
2017-08-11 09:50:00,127.8,127.9,127.5,127.5,49852.0,113.6564,113.7454,113.3896,113.3896,49852.0
2017-08-11 09:55:00,127.55,127.62,127.21,127.22,64106.0,113.4341,113.4964,113.1317,113.1406,64106.0
2017-08-11 10:00:00,127.29,127.3,127.0,127.0,80064.0,113.2029,113.2118,112.945,112.945,80064.0
2017-08-11 10:05:00,127.01,127.13,126.83,126.83,77470.0,112.9539,113.0606,112.7938,112.7938,77470.0
2017-08-11 10:10:00,126.83,127.4,126.83,127.3,47134.0,112.7938,113.3007,112.7938,113.2118,47134.0
2017-08-11 10:15:00,127.35,127.78,127.35,127.66,33195.0,113.2562,113.6387,113.2562,113.5319,33195.0
2017-08-11 10:20:00,127.68,127.89,127.56,127.83,15117.0,113.5497,113.7365,113.443,113.6831,15117.0
2017-08-11 10:25:00,127.8,127.9,127.43,127.45,26311.0,113.6564,113.7454,113.3274,113.3452,26311.0
2017-08-11 10:30:00,127.47,127.64,127.47,127.58,17082.0,113.363,113.5142,113.363,113.4608,17082.0
2017-08-11 10:35:00,127.64,127.8,127.57,127.78,17594.0,113.5142,113.6564,113.4519,113.6387,17594.0
2017-08-11 10:40:00,127.8,128.0,127.75,127.84,11380.0,113.6564,113.8343,113.612,113.692,11380.0
2017-08-11 10:45:00,127.83,128.0,127.73,127.83,8178.0,113.6831,113.8343,113.5942,113.6831,8178.0
2017-08-11 10:50:00,127.83,127.83,127.64,127.64,10453.0,113.6831,113.6831,113.5142,113.5142,10453.0
2017-08-11 10:55:00,127.68,127.72,127.5,127.51,13898.0,113.5497,113.5853,113.3896,113.3985,13898.0
2017-08-11 11:00:00,127.55,127.69,127.39,127.58,29210.0,113.4341,113.5586,113.2918,113.4608,29210.0
2017-08-11 11:05:00,127.59,127.76,127.55,127.64,19156.0,113.4697,113.6209,113.4341,113.5142,19156.0
2017-08-11 11:10:00,127.68,127.78,127.63,127.77,6825.0,113.5497,113.6387,113.5053,113.6298,6825.0
2017-08-11 11:15:00,127.75,127.78,127.59,127.64,16843.0,113.612,113.6387,113.4697,113.5142,16843.0
2017-08-11 11:20:00,127.6,127.6,127.39,127.49,13534.0,113.4786,113.4786,113.2918,113.3808,13534.0
2017-08-11 11:25:00,127.49,127.54,127.2,127.25,20332.0,113.3808,113.4252,113.1228,113.1673,20332.0
2017-08-11 11:30:00,127.29,127.3,127.24,127.27,13248.0,113.2029,113.2118,113.1584,113.1851,13248.0
2017-08-11 11:35:00,127.28,127.47,127.25,127.38,18111.0,113.194,113.363,113.1673,113.2829,18111.0
2017-08-11 11:40:00,127.39,127.46,127.34,127.42,6304.0,113.2918,113.3541,113.2474,113.3185,6304.0
2017-08-11 11:45:00,127.48,127.53,127.28,127.31,17612.0,113.3719,113.4163,113.194,113.2207,17612.0
2017-08-11 11:50:00,127.3,127.37,127.18,127.18,12041.0,113.2118,113.274,113.1051,113.1051,12041.0
2017-08-11 11:55:00,127.23,127.34,127.17,127.19,12854.0,113.1495,113.2474,113.0962,113.114,12854.0
2017-08-11 12:00:00,127.21,127.29,127.15,127.22,4935.0,113.1317,113.2029,113.0784,113.1406,4935.0
2017-08-11 12:05:00,127.25,127.3,127.15,127.2,19717.0,113.1673,113.2118,113.0784,113.1228,19717.0
2017-08-11 12:10:00,127.19,127.22,127.13,127.16,14146.0,113.114,113.1406,113.0606,113.0873,14146.0
2017-08-11 12:15:00,127.14,127.14,126.93,126.93,33403.0,113.0695,113.0695,112.8827,112.8827,33403.0
2017-08-11 12:20:00,126.95,126.96,126.75,126.83,30259.0,112.9005,112.9094,112.7226,112.7938,30259.0
2017-08-11 12:25:00,126.8,126.83,126.64,126.75,36042.0,112.7671,112.7938,112.6248,112.7226,36042.0
2017-08-11 12:30:00,126.75,126.9,126.73,126.9,10364.0,112.7226,112.856,112.7049,112.856,10364.0
2017-08-11 12:35:00,126.9,127.07,126.9,127.07,14384.0,112.856,113.0072,112.856,113.0072,14384.0
2017-08-11 12:40:00,127.1,127.19,127.06,127.07,25614.0,113.0339,113.114,112.9983,113.0072,25614.0
2017-08-11 12:45:00,127.09,127.3,127.09,127.1,20268.0,113.025,113.2118,113.025,113.0339,20268.0
2017-08-11 12:50:00,127.14,127.26,127.1,127.15,15162.0,113.0695,113.1762,113.0339,113.0784,15162.0
2017-08-11 12:55:00,127.15,127.23,127.15,127.18,23939.0,113.0784,113.1495,113.0784,113.1051,23939.0
2017-08-11 13:00:00,127.18,127.29,127.13,127.15,15376.0,113.1051,113.2029,113.0606,113.0784,15376.0
2017-08-11 13:05:00,127.15,127.23,127.13,127.19,12723.0,113.0784,113.1495,113.0606,113.114,12723.0
2017-08-11 13:10:00,127.16,127.27,127.12,127.18,12029.0,113.0873,113.1851,113.0517,113.1051,12029.0
2017-08-11 13:15:00,127.18,127.29,127.11,127.13,13959.0,113.1051,113.2029,113.0428,113.0606,13959.0
2017-08-11 13:20:00,127.16,127.16,127.02,127.02,8841.0,113.0873,113.0873,112.9628,112.9628,8841.0
2017-08-11 13:25:00,127.03,127.1,127.02,127.03,5435.0,112.9717,113.0339,112.9628,112.9717,5435.0
2017-08-11 13:30:00,127.03,127.09,126.99,127.0,15538.0,112.9717,113.025,112.9361,112.945,15538.0
2017-08-11 13:35:00,127.0,127.01,126.97,126.99,7402.0,112.945,112.9539,112.9183,112.9361,7402.0
2017-08-11 13:40:00,127.0,127.1,126.97,127.05,9775.0,112.945,113.0339,112.9183,112.9894,9775.0
2017-08-11 13:45:00,127.08,127.1,127.0,127.01,13093.0,113.0161,113.0339,112.945,112.9539,13093.0
2017-08-11 13:50:00,127.0,127.15,127.0,127.09,31896.0,112.945,113.0784,112.945,113.025,31896.0
2017-08-11 13:55:00,127.11,127.19,127.1,127.16,22339.0,113.0428,113.114,113.0339,113.0873,22339.0
2017-08-11 14:00:00,127.12,127.18,127.11,127.15,9479.0,113.0517,113.1051,113.0428,113.0784,9479.0
2017-08-11 14:05:00,127.14,127.16,127.06,127.09,16135.0,113.0695,113.0873,112.9983,113.025,16135.0
2017-08-11 14:10:00,127.07,127.09,126.99,127.03,22173.0,113.0072,113.025,112.9361,112.9717,22173.0
2017-08-11 14:15:00,127.03,127.15,127.02,127.13,39969.0,112.9717,113.0784,112.9628,113.0606,39969.0
2017-08-11 14:20:00,127.14,127.16,127.06,127.09,12030.0,113.0695,113.0873,112.9983,113.025,12030.0
2017-08-11 14:25:00,127.09,127.09,126.98,127.01,9271.0,113.025,113.025,112.9272,112.9539,9271.0
2017-08-11 14:30:00,127.02,127.02,126.84,126.87,15583.0,112.9628,112.9628,112.8027,112.8294,15583.0
2017-08-11 14:35:00,126.87,126.87,126.63,126.7,23284.0,112.8294,112.8294,112.6159,112.6782,23284.0
2017-08-11 14:40:00,126.75,126.86,126.7,126.77,15305.0,112.7226,112.8205,112.6782,112.7404,15305.0
2017-08-11 14:45:00,126.75,126.81,126.72,126.75,16640.0,112.7226,112.776,112.696,112.7226,16640.0
2017-08-11 14:50:00,126.75,126.79,126.6,126.6,18044.0,112.7226,112.7582,112.5893,112.5893,18044.0
2017-08-11 14:55:00,126.59,126.66,126.49,126.51,21535.0,112.5804,112.6426,112.4914,112.5092,21535.0
2017-08-11 15:00:00,126.57,126.68,126.56,126.63,20234.0,112.5626,112.6604,112.5537,112.6159,20234.0
2017-08-11 15:05:00,126.62,126.73,126.6,126.69,19214.0,112.607,112.7049,112.5893,112.6693,19214.0
2017-08-11 15:10:00,126.7,126.8,126.68,126.74,13200.0,112.6782,112.7671,112.6604,112.7138,13200.0
2017-08-11 15:15:00,126.72,126.77,126.67,126.68,25198.0,112.696,112.7404,112.6515,112.6604,25198.0
2017-08-11 15:20:00,126.69,126.8,126.67,126.78,15616.0,112.6693,112.7671,112.6515,112.7493,15616.0
2017-08-11 15:25:00,126.78,126.8,126.71,126.72,19570.0,112.7493,112.7671,112.6871,112.696,19570.0
2017-08-11 15:30:00,126.73,126.75,126.66,126.72,27021.0,112.7049,112.7226,112.6426,112.696,27021.0
2017-08-11 15:35:00,126.72,126.75,126.67,126.73,47528.0,112.696,112.7226,112.6515,112.7049,47528.0
2017-08-11 15:40:00,126.73,126.74,126.67,126.68,40280.0,112.7049,112.7138,112.6515,112.6604,40280.0
2017-08-11 15:45:00,126.68,126.76,126.6,126.61,48481.0,112.6604,112.7315,112.5893,112.5981,48481.0
2017-08-11 15:50:00,126.61,126.7,126.6,126.67,44973.0,112.5981,112.6782,112.5893,112.6515,44973.0
2017-08-11 15:55:00,126.69,126.76,126.65,126.75,98346.0,112.6693,112.7315,112.6337,112.7226,98346.0
2017-08-14 09:30:00,128.11,128.75,127.98,128.46,48101.0,113.9321,114.5013,113.8165,114.2434,48101.0
2017-08-14 09:35:00,128.44,128.59,128.29,128.3,19063.0,114.2256,114.359,114.0922,114.1011,19063.0
2017-08-14 09:40:00,128.27,128.35,128.11,128.11,16585.0,114.0744,114.1456,113.9321,113.9321,16585.0
2017-08-14 09:45:00,128.14,128.21,128.05,128.14,11354.0,113.9588,114.0211,113.8788,113.9588,11354.0
2017-08-14 09:50:00,128.13,128.13,127.88,127.91,13955.0,113.9499,113.9499,113.7276,113.7543,13955.0
2017-08-14 09:55:00,127.98,128.14,127.9,128.13,39011.0,113.8165,113.9588,113.7454,113.9499,39011.0
2017-08-14 10:00:00,128.13,128.51,128.09,128.51,125348.0,113.9499,114.2879,113.9144,114.2879,125348.0
2017-08-14 10:05:00,128.53,128.68,128.34,128.4,25929.0,114.3057,114.4391,114.1367,114.19,25929.0
2017-08-14 10:10:00,128.38,128.41,128.09,128.17,14937.0,114.1723,114.1989,113.9144,113.9855,14937.0
2017-08-14 10:15:00,128.16,128.23,128.1,128.16,11548.0,113.9766,114.0389,113.9232,113.9766,11548.0
2017-08-14 10:20:00,128.2,128.67,128.2,128.61,30340.0,114.0122,114.4302,114.0122,114.3768,30340.0
2017-08-14 10:25:00,128.63,128.8,128.6,128.69,17527.0,114.3946,114.5458,114.3679,114.448,17527.0
2017-08-14 10:30:00,128.69,128.74,128.45,128.52,28144.0,114.448,114.4924,114.2345,114.2968,28144.0
2017-08-14 10:35:00,128.52,128.54,128.36,128.54,18838.0,114.2968,114.3146,114.1545,114.3146,18838.0
2017-08-14 10:40:00,128.51,128.57,128.48,128.57,8034.0,114.2879,114.3412,114.2612,114.3412,8034.0
2017-08-14 10:45:00,128.58,128.74,128.58,128.68,10663.0,114.3501,114.4924,114.3501,114.4391,10663.0
2017-08-14 10:50:00,128.68,128.7,128.59,128.61,24761.0,114.4391,114.4568,114.359,114.3768,24761.0
2017-08-14 10:55:00,128.59,128.76,128.59,128.68,19533.0,114.359,114.5102,114.359,114.4391,19533.0
2017-08-14 11:00:00,128.69,128.74,128.65,128.68,7889.0,114.448,114.4924,114.4124,114.4391,7889.0
2017-08-14 11:05:00,128.68,129.0,128.68,128.96,12303.0,114.4391,114.7236,114.4391,114.6881,12303.0
2017-08-14 11:10:00,128.95,129.02,128.83,128.83,11322.0,114.6792,114.7414,114.5725,114.5725,11322.0
2017-08-14 11:15:00,128.81,128.84,128.61,128.75,8149.0,114.5547,114.5814,114.3768,114.5013,8149.0
2017-08-14 11:20:00,128.8,128.88,128.79,128.82,14767.0,114.5458,114.6169,114.5369,114.5636,14767.0
2017-08-14 11:25:00,128.82,128.88,128.79,128.88,8709.0,114.5636,114.6169,114.5369,114.6169,8709.0
2017-08-14 11:30:00,128.88,128.91,128.83,128.91,9574.0,114.6169,114.6436,114.5725,114.6436,9574.0
2017-08-14 11:35:00,128.87,128.87,128.72,128.78,7232.0,114.608,114.608,114.4746,114.528,7232.0
2017-08-14 11:40:00,128.83,128.96,128.83,128.96,13859.0,114.5725,114.6881,114.5725,114.6881,13859.0
2017-08-14 11:45:00,128.98,129.1,128.97,129.05,6880.0,114.7059,114.8126,114.697,114.7681,6880.0
2017-08-14 11:50:00,129.05,129.05,128.84,128.84,6136.0,114.7681,114.7681,114.5814,114.5814,6136.0
2017-08-14 11:55:00,128.87,128.97,128.85,128.95,8553.0,114.608,114.697,114.5902,114.6792,8553.0
2017-08-14 12:00:00,128.94,129.01,128.86,128.97,8691.0,114.6703,114.7325,114.5991,114.697,8691.0
2017-08-14 12:05:00,128.95,129.01,128.93,128.96,6652.0,114.6792,114.7325,114.6614,114.6881,6652.0
2017-08-14 12:10:00,128.95,129.1,128.95,129.06,12191.0,114.6792,114.8126,114.6792,114.777,12191.0
2017-08-14 12:15:00,129.08,129.1,128.97,129.06,11669.0,114.7948,114.8126,114.697,114.777,11669.0
2017-08-14 12:20:00,129.06,129.07,128.94,129.0,6734.0,114.777,114.7859,114.6703,114.7236,6734.0
2017-08-14 12:25:00,129.0,129.1,128.89,128.93,30577.0,114.7236,114.8126,114.6258,114.6614,30577.0
2017-08-14 12:30:00,128.91,128.91,128.8,128.9,7530.0,114.6436,114.6436,114.5458,114.6347,7530.0
2017-08-14 12:35:00,128.91,128.91,128.78,128.81,3450.0,114.6436,114.6436,114.528,114.5547,3450.0
2017-08-14 12:40:00,128.81,128.88,128.79,128.88,5319.0,114.5547,114.6169,114.5369,114.6169,5319.0
2017-08-14 12:45:00,128.9,128.9,128.84,128.86,5949.0,114.6347,114.6347,114.5814,114.5991,5949.0
2017-08-14 12:50:00,128.86,128.95,128.86,128.95,4285.0,114.5991,114.6792,114.5991,114.6792,4285.0
2017-08-14 12:55:00,128.95,128.95,128.84,128.84,4209.0,114.6792,114.6792,114.5814,114.5814,4209.0
2017-08-14 13:00:00,128.84,128.92,128.84,128.89,6890.0,114.5814,114.6525,114.5814,114.6258,6890.0
2017-08-14 13:05:00,128.9,128.94,128.87,128.94,9757.0,114.6347,114.6703,114.608,114.6703,9757.0
2017-08-14 13:10:00,128.94,129.1,128.92,128.99,22495.0,114.6703,114.8126,114.6525,114.7148,22495.0
2017-08-14 13:15:00,128.99,129.06,128.96,129.0,7075.0,114.7148,114.777,114.6881,114.7236,7075.0
2017-08-14 13:20:00,128.99,129.0,128.97,129.0,5599.0,114.7148,114.7236,114.697,114.7236,5599.0
2017-08-14 13:25:00,129.0,129.03,128.99,128.99,6489.0,114.7236,114.7503,114.7148,114.7148,6489.0
2017-08-14 13:30:00,128.98,129.03,128.96,129.03,8151.0,114.7059,114.7503,114.6881,114.7503,8151.0
2017-08-14 13:35:00,129.0,129.04,128.97,129.04,3825.0,114.7236,114.7592,114.697,114.7592,3825.0
2017-08-14 13:40:00,129.01,129.01,128.97,128.99,6453.0,114.7325,114.7325,114.697,114.7148,6453.0
2017-08-14 13:45:00,128.99,129.0,128.95,128.97,9577.0,114.7148,114.7236,114.6792,114.697,9577.0
2017-08-14 13:50:00,128.96,128.99,128.94,128.97,5251.0,114.6881,114.7148,114.6703,114.697,5251.0
2017-08-14 13:55:00,128.96,128.98,128.94,128.98,6037.0,114.6881,114.7059,114.6703,114.7059,6037.0
2017-08-14 14:00:00,128.99,129.12,128.99,129.1,12354.0,114.7148,114.8304,114.7148,114.8126,12354.0
2017-08-14 14:05:00,129.12,129.17,129.03,129.03,18960.0,114.8304,114.8748,114.7503,114.7503,18960.0
2017-08-14 14:10:00,129.02,129.05,128.97,128.97,5554.0,114.7414,114.7681,114.697,114.697,5554.0
2017-08-14 14:15:00,128.97,129.07,128.93,129.06,8218.0,114.697,114.7859,114.6614,114.777,8218.0
2017-08-14 14:20:00,129.07,129.13,129.03,129.1,18791.0,114.7859,114.8393,114.7503,114.8126,18791.0
2017-08-14 14:25:00,129.11,129.11,129.02,129.04,6250.0,114.8215,114.8215,114.7414,114.7592,6250.0
2017-08-14 14:30:00,129.06,129.12,129.04,129.11,6670.0,114.777,114.8304,114.7592,114.8215,6670.0
2017-08-14 14:35:00,129.1,129.13,129.1,129.1,6295.0,114.8126,114.8393,114.8126,114.8126,6295.0
2017-08-14 14:40:00,129.12,129.13,129.1,129.11,1370.0,114.8304,114.8393,114.8126,114.8215,1370.0
2017-08-14 14:45:00,129.1,129.11,128.94,129.02,16461.0,114.8126,114.8215,114.6703,114.7414,16461.0
2017-08-14 14:50:00,129.03,129.03,128.85,128.93,15483.0,114.7503,114.7503,114.5902,114.6614,15483.0
2017-08-14 14:55:00,128.91,128.93,128.83,128.86,10985.0,114.6436,114.6614,114.5725,114.5991,10985.0
2017-08-14 15:00:00,128.85,128.89,128.81,128.82,6559.0,114.5902,114.6258,114.5547,114.5636,6559.0
2017-08-14 15:05:00,128.82,128.89,128.79,128.87,6881.0,114.5636,114.6258,114.5369,114.608,6881.0
2017-08-14 15:10:00,128.86,128.89,128.84,128.87,6622.0,114.5991,114.6258,114.5814,114.608,6622.0
2017-08-14 15:15:00,128.87,128.94,128.85,128.89,8210.0,114.608,114.6703,114.5902,114.6258,8210.0
2017-08-14 15:20:00,128.9,128.9,128.76,128.83,13984.0,114.6347,114.6347,114.5102,114.5725,13984.0
2017-08-14 15:25:00,128.82,128.93,128.8,128.86,14338.0,114.5636,114.6614,114.5458,114.5991,14338.0
2017-08-14 15:30:00,128.88,128.88,128.74,128.75,18748.0,114.6169,114.6169,114.4924,114.5013,18748.0
2017-08-14 15:35:00,128.75,128.75,128.66,128.71,25497.0,114.5013,114.5013,114.4213,114.4657,25497.0
2017-08-14 15:40:00,128.7,128.73,128.61,128.62,23670.0,114.4568,114.4835,114.3768,114.3857,23670.0
2017-08-14 15:45:00,128.62,128.64,128.53,128.55,54798.0,114.3857,114.4035,114.3057,114.3234,54798.0
2017-08-14 15:50:00,128.55,128.6,128.52,128.52,111730.0,114.3234,114.3679,114.2968,114.2968,111730.0
2017-08-14 15:55:00,128.52,128.53,128.41,128.49,119047.0,114.2968,114.3057,114.1989,114.2701,119047.0
2017-08-15 09:30:00,126.79,127.37,126.13,126.52,107934.0,112.7582,113.274,112.1713,112.5181,107934.0
2017-08-15 09:35:00,126.53,127.85,126.44,127.65,40373.0,112.527,113.7009,112.447,113.523,40373.0
2017-08-15 09:40:00,127.68,127.85,127.5,127.61,59652.0,113.5497,113.7009,113.3896,113.4875,59652.0
2017-08-15 09:45:00,127.61,127.95,127.47,127.75,78161.0,113.4875,113.7898,113.363,113.612,78161.0
2017-08-15 09:50:00,127.76,127.86,127.45,127.54,51320.0,113.6209,113.7098,113.3452,113.4252,51320.0
2017-08-15 09:55:00,127.5,127.7,127.5,127.55,26970.0,113.3896,113.5675,113.3896,113.4341,26970.0
2017-08-15 10:00:00,127.55,127.8,127.53,127.63,31931.0,113.4341,113.6564,113.4163,113.5053,31931.0
2017-08-15 10:05:00,127.6,127.66,127.49,127.66,16727.0,113.4786,113.5319,113.3808,113.5319,16727.0
2017-08-15 10:10:00,127.62,127.68,127.55,127.6,20768.0,113.4964,113.5497,113.4341,113.4786,20768.0
2017-08-15 10:15:00,127.62,127.91,127.62,127.83,34357.0,113.4964,113.7543,113.4964,113.6831,34357.0
2017-08-15 10:20:00,127.84,127.92,127.69,127.86,15230.0,113.692,113.7632,113.5586,113.7098,15230.0
2017-08-15 10:25:00,127.87,128.08,127.85,127.97,17009.0,113.7187,113.9055,113.7009,113.8076,17009.0
2017-08-15 10:30:00,128.0,128.0,127.27,127.3,35519.0,113.8343,113.8343,113.1851,113.2118,35519.0
2017-08-15 10:35:00,127.28,127.35,127.13,127.31,29240.0,113.194,113.2562,113.0606,113.2207,29240.0
2017-08-15 10:40:00,127.28,127.3,127.09,127.17,20944.0,113.194,113.2118,113.025,113.0962,20944.0
2017-08-15 10:45:00,127.17,127.23,126.96,127.03,20455.0,113.0962,113.1495,112.9094,112.9717,20455.0
2017-08-15 10:50:00,127.01,127.28,127.01,127.14,9860.0,112.9539,113.194,112.9539,113.0695,9860.0
2017-08-15 10:55:00,127.13,127.18,127.0,127.0,11494.0,113.0606,113.1051,112.945,112.945,11494.0
2017-08-15 11:00:00,126.97,127.14,126.97,127.04,13436.0,112.9183,113.0695,112.9183,112.9806,13436.0
2017-08-15 11:05:00,127.04,127.16,127.02,127.15,11777.0,112.9806,113.0873,112.9628,113.0784,11777.0
2017-08-15 11:10:00,127.17,127.2,127.02,127.05,17940.0,113.0962,113.1228,112.9628,112.9894,17940.0
2017-08-15 11:15:00,127.05,127.29,127.02,127.29,16825.0,112.9894,113.2029,112.9628,113.2029,16825.0
2017-08-15 11:20:00,127.3,127.51,127.29,127.41,11760.0,113.2118,113.3985,113.2029,113.3096,11760.0
2017-08-15 11:25:00,127.4,127.41,127.25,127.28,15907.0,113.3007,113.3096,113.1673,113.194,15907.0
2017-08-15 11:30:00,127.3,127.47,127.28,127.41,10611.0,113.2118,113.363,113.194,113.3096,10611.0
2017-08-15 11:35:00,127.39,127.42,127.27,127.31,6361.0,113.2918,113.3185,113.1851,113.2207,6361.0
2017-08-15 11:40:00,127.33,127.36,127.25,127.3,11793.0,113.2385,113.2651,113.1673,113.2118,11793.0
2017-08-15 11:45:00,127.29,127.31,127.1,127.1,12304.0,113.2029,113.2207,113.0339,113.0339,12304.0
2017-08-15 11:50:00,127.08,127.1,127.04,127.04,11309.0,113.0161,113.0339,112.9806,112.9806,11309.0
2017-08-15 11:55:00,127.07,127.11,127.0,127.11,11225.0,113.0072,113.0428,112.945,113.0428,11225.0
2017-08-15 12:00:00,127.15,127.28,127.13,127.28,4546.0,113.0784,113.194,113.0606,113.194,4546.0
2017-08-15 12:05:00,127.25,127.45,127.25,127.45,4478.0,113.1673,113.3452,113.1673,113.3452,4478.0
2017-08-15 12:10:00,127.42,127.42,127.33,127.39,6367.0,113.3185,113.3185,113.2385,113.2918,6367.0
2017-08-15 12:15:00,127.38,127.49,127.37,127.42,7369.0,113.2829,113.3808,113.274,113.3185,7369.0
2017-08-15 12:20:00,127.46,127.46,127.34,127.43,5236.0,113.3541,113.3541,113.2474,113.3274,5236.0
2017-08-15 12:25:00,127.39,127.46,127.34,127.46,10222.0,113.2918,113.3541,113.2474,113.3541,10222.0
2017-08-15 12:30:00,127.43,127.48,127.39,127.39,11802.0,113.3274,113.3719,113.2918,113.2918,11802.0
2017-08-15 12:35:00,127.39,127.39,127.24,127.26,11926.0,113.2918,113.2918,113.1584,113.1762,11926.0
2017-08-15 12:40:00,127.26,127.26,127.19,127.25,4423.0,113.1762,113.1762,113.114,113.1673,4423.0
2017-08-15 12:45:00,127.27,127.3,127.26,127.3,3380.0,113.1851,113.2118,113.1762,113.2118,3380.0
2017-08-15 12:50:00,127.32,127.38,127.28,127.32,5536.0,113.2296,113.2829,113.194,113.2296,5536.0
2017-08-15 12:55:00,127.33,127.33,127.11,127.13,11178.0,113.2385,113.2385,113.0428,113.0606,11178.0
2017-08-15 13:00:00,127.12,127.12,126.91,126.91,14669.0,113.0517,113.0517,112.8649,112.8649,14669.0
2017-08-15 13:05:00,126.91,127.04,126.91,127.02,11020.0,112.8649,112.9806,112.8649,112.9628,11020.0
2017-08-15 13:10:00,127.03,127.1,127.02,127.1,4670.0,112.9717,113.0339,112.9628,113.0339,4670.0
2017-08-15 13:15:00,127.1,127.13,127.01,127.03,7474.0,113.0339,113.0606,112.9539,112.9717,7474.0
2017-08-15 13:20:00,127.04,127.06,126.92,126.96,10187.0,112.9806,112.9983,112.8738,112.9094,10187.0
2017-08-15 13:25:00,126.94,127.07,126.94,127.01,12607.0,112.8916,113.0072,112.8916,112.9539,12607.0
2017-08-15 13:30:00,127.02,127.05,126.98,127.01,27845.0,112.9628,112.9894,112.9272,112.9539,27845.0
2017-08-15 13:35:00,127.0,127.09,126.97,127.08,7221.0,112.945,113.025,112.9183,113.0161,7221.0
2017-08-15 13:40:00,127.08,127.26,127.08,127.15,9289.0,113.0161,113.1762,113.0161,113.0784,9289.0
2017-08-15 13:45:00,127.15,127.23,127.15,127.19,7871.0,113.0784,113.1495,113.0784,113.114,7871.0
2017-08-15 13:50:00,127.18,127.32,127.18,127.31,6818.0,113.1051,113.2296,113.1051,113.2207,6818.0
2017-08-15 13:55:00,127.27,127.27,127.15,127.15,7137.0,113.1851,113.1851,113.0784,113.0784,7137.0
2017-08-15 14:00:00,127.16,127.19,126.96,126.97,17562.0,113.0873,113.114,112.9094,112.9183,17562.0
2017-08-15 14:05:00,126.98,126.99,126.9,126.97,13311.0,112.9272,112.9361,112.856,112.9183,13311.0
2017-08-15 14:10:00,127.03,127.04,126.87,126.95,12556.0,112.9717,112.9806,112.8294,112.9005,12556.0
2017-08-15 14:15:00,126.96,127.06,126.96,127.06,6100.0,112.9094,112.9983,112.9094,112.9983,6100.0
2017-08-15 14:20:00,127.05,127.14,127.05,127.08,11941.0,112.9894,113.0695,112.9894,113.0161,11941.0
2017-08-15 14:25:00,127.08,127.13,127.05,127.13,9671.0,113.0161,113.0606,112.9894,113.0606,9671.0
2017-08-15 14:30:00,127.15,127.28,127.13,127.15,35591.0,113.0784,113.194,113.0606,113.0784,35591.0
2017-08-15 14:35:00,127.12,127.2,127.11,127.13,14030.0,113.0517,113.1228,113.0428,113.0606,14030.0
2017-08-15 14:40:00,127.15,127.15,127.01,127.02,30768.0,113.0784,113.0784,112.9539,112.9628,30768.0
2017-08-15 14:45:00,127.0,127.03,126.93,126.99,21739.0,112.945,112.9717,112.8827,112.9361,21739.0
2017-08-15 14:50:00,127.0,127.11,126.95,127.08,20310.0,112.945,113.0428,112.9005,113.0161,20310.0
2017-08-15 14:55:00,127.07,127.11,127.01,127.03,25264.0,113.0072,113.0428,112.9539,112.9717,25264.0
2017-08-15 15:00:00,127.04,127.15,127.03,127.15,16368.0,112.9806,113.0784,112.9717,113.0784,16368.0
2017-08-15 15:05:00,127.12,127.22,127.11,127.19,15748.0,113.0517,113.1406,113.0428,113.114,15748.0
2017-08-15 15:10:00,127.2,127.2,127.12,127.14,11502.0,113.1228,113.1228,113.0517,113.0695,11502.0
2017-08-15 15:15:00,127.16,127.21,127.13,127.15,24132.0,113.0873,113.1317,113.0606,113.0784,24132.0
2017-08-15 15:20:00,127.15,127.16,127.02,127.04,28315.0,113.0784,113.0873,112.9628,112.9806,28315.0
2017-08-15 15:25:00,127.02,127.14,127.0,127.12,20281.0,112.9628,113.0695,112.945,113.0517,20281.0
2017-08-15 15:30:00,127.12,127.14,127.05,127.06,22509.0,113.0517,113.0695,112.9894,112.9983,22509.0
2017-08-15 15:35:00,127.08,127.14,127.07,127.12,22222.0,113.0161,113.0695,113.0072,113.0517,22222.0
2017-08-15 15:40:00,127.12,127.27,127.12,127.26,27160.0,113.0517,113.1851,113.0517,113.1762,27160.0
2017-08-15 15:45:00,127.25,127.41,127.23,127.39,113528.0,113.1673,113.3096,113.1495,113.2918,113528.0
2017-08-15 15:50:00,127.38,127.41,127.33,127.38,54404.0,113.2829,113.3096,113.2385,113.2829,54404.0
2017-08-15 15:55:00,127.38,127.39,127.26,127.29,105851.0,113.2829,113.2918,113.1762,113.2029,105851.0
2017-08-16 09:30:00,127.81,127.98,127.53,127.61,48823.0,113.6653,113.8165,113.4163,113.4875,48823.0
2017-08-16 09:35:00,127.6,127.71,127.39,127.71,22564.0,113.4786,113.5764,113.2918,113.5764,22564.0
2017-08-16 09:40:00,127.7,127.93,127.53,127.72,63247.0,113.5675,113.7721,113.4163,113.5853,63247.0
2017-08-16 09:45:00,127.72,127.76,127.64,127.7,25399.0,113.5853,113.6209,113.5142,113.5675,25399.0
2017-08-16 09:50:00,127.73,127.73,127.5,127.62,70011.0,113.5942,113.5942,113.3896,113.4964,70011.0
2017-08-16 09:55:00,127.6,127.62,127.24,127.4,40197.0,113.4786,113.4964,113.1584,113.3007,40197.0
2017-08-16 10:00:00,127.43,127.5,127.27,127.45,23910.0,113.3274,113.3896,113.1851,113.3452,23910.0
2017-08-16 10:05:00,127.44,127.6,127.21,127.25,32451.0,113.3363,113.4786,113.1317,113.1673,32451.0
2017-08-16 10:10:00,127.3,127.4,127.13,127.34,23741.0,113.2118,113.3007,113.0606,113.2474,23741.0
2017-08-16 10:15:00,127.37,127.54,127.34,127.46,14644.0,113.274,113.4252,113.2474,113.3541,14644.0
2017-08-16 10:20:00,127.5,127.5,127.3,127.3,32616.0,113.3896,113.3896,113.2118,113.2118,32616.0
2017-08-16 10:25:00,127.3,127.43,127.3,127.37,27177.0,113.2118,113.3274,113.2118,113.274,27177.0
2017-08-16 10:30:00,127.42,127.47,127.34,127.35,5944.0,113.3185,113.363,113.2474,113.2562,5944.0
2017-08-16 10:35:00,127.35,127.38,127.09,127.15,17465.0,113.2562,113.2829,113.025,113.0784,17465.0
2017-08-16 10:40:00,127.15,127.4,127.13,127.32,15068.0,113.0784,113.3007,113.0606,113.2296,15068.0
2017-08-16 10:45:00,127.3,127.37,127.26,127.33,7555.0,113.2118,113.274,113.1762,113.2385,7555.0
2017-08-16 10:50:00,127.3,127.39,127.23,127.3,7333.0,113.2118,113.2918,113.1495,113.2118,7333.0
2017-08-16 10:55:00,127.32,127.5,127.32,127.48,21450.0,113.2296,113.3896,113.2296,113.3719,21450.0
2017-08-16 11:00:00,127.49,127.5,127.39,127.41,12024.0,113.3808,113.3896,113.2918,113.3096,12024.0
2017-08-16 11:05:00,127.41,127.46,127.33,127.33,10155.0,113.3096,113.3541,113.2385,113.2385,10155.0
2017-08-16 11:10:00,127.3,127.3,127.14,127.14,4800.0,113.2118,113.2118,113.0695,113.0695,4800.0
2017-08-16 11:15:00,127.15,127.23,127.14,127.2,12174.0,113.0784,113.1495,113.0695,113.1228,12174.0
2017-08-16 11:20:00,127.19,127.21,127.11,127.14,8991.0,113.114,113.1317,113.0428,113.0695,8991.0
2017-08-16 11:25:00,127.2,127.2,127.11,127.11,3340.0,113.1228,113.1228,113.0428,113.0428,3340.0
2017-08-16 11:30:00,127.14,127.14,127.02,127.06,16616.0,113.0695,113.0695,112.9628,112.9983,16616.0
2017-08-16 11:35:00,127.08,127.21,127.07,127.17,15991.0,113.0161,113.1317,113.0072,113.0962,15991.0
2017-08-16 11:40:00,127.19,127.24,127.13,127.19,12427.0,113.114,113.1584,113.0606,113.114,12427.0
2017-08-16 11:45:00,127.18,127.23,127.16,127.18,7661.0,113.1051,113.1495,113.0873,113.1051,7661.0
2017-08-16 11:50:00,127.17,127.2,127.07,127.13,12500.0,113.0962,113.1228,113.0072,113.0606,12500.0
2017-08-16 11:55:00,127.14,127.15,127.09,127.09,11145.0,113.0695,113.0784,113.025,113.025,11145.0
2017-08-16 12:00:00,127.11,127.36,127.11,127.35,12374.0,113.0428,113.2651,113.0428,113.2562,12374.0
2017-08-16 12:05:00,127.34,127.37,127.16,127.16,18149.0,113.2474,113.274,113.0873,113.0873,18149.0
2017-08-16 12:10:00,127.17,127.23,127.14,127.14,7720.0,113.0962,113.1495,113.0695,113.0695,7720.0
2017-08-16 12:15:00,127.16,127.22,127.11,127.22,8217.0,113.0873,113.1406,113.0428,113.1406,8217.0
2017-08-16 12:20:00,127.24,127.25,127.13,127.15,4000.0,113.1584,113.1673,113.0606,113.0784,4000.0
2017-08-16 12:25:00,127.15,127.15,127.06,127.09,11750.0,113.0784,113.0784,112.9983,113.025,11750.0
2017-08-16 12:30:00,127.09,127.2,127.08,127.2,20277.0,113.025,113.1228,113.0161,113.1228,20277.0
2017-08-16 12:35:00,127.18,127.35,127.17,127.27,6655.0,113.1051,113.2562,113.0962,113.1851,6655.0
2017-08-16 12:40:00,127.3,127.32,127.23,127.26,9203.0,113.2118,113.2296,113.1495,113.1762,9203.0
2017-08-16 12:45:00,127.27,127.29,127.21,127.21,4606.0,113.1851,113.2029,113.1317,113.1317,4606.0
2017-08-16 12:50:00,127.19,127.2,127.09,127.17,8512.0,113.114,113.1228,113.025,113.0962,8512.0
2017-08-16 12:55:00,127.17,127.23,127.07,127.22,11827.0,113.0962,113.1495,113.0072,113.1406,11827.0
2017-08-16 13:00:00,127.17,127.19,127.05,127.11,8325.0,113.0962,113.114,112.9894,113.0428,8325.0
2017-08-16 13:05:00,127.13,127.16,127.07,127.15,8901.0,113.0606,113.0873,113.0072,113.0784,8901.0
2017-08-16 13:10:00,127.13,127.13,126.95,127.06,8043.0,113.0606,113.0606,112.9005,112.9983,8043.0
2017-08-16 13:15:00,127.1,127.12,126.98,126.98,11874.0,113.0339,113.0517,112.9272,112.9272,11874.0
2017-08-16 13:20:00,127.02,127.04,126.91,126.96,13695.0,112.9628,112.9806,112.8649,112.9094,13695.0
2017-08-16 13:25:00,126.94,127.01,126.8,127.01,8235.0,112.8916,112.9539,112.7671,112.9539,8235.0
2017-08-16 13:30:00,127.02,127.02,126.92,126.97,10525.0,112.9628,112.9628,112.8738,112.9183,10525.0
2017-08-16 13:35:00,126.95,126.96,126.84,126.88,20232.0,112.9005,112.9094,112.8027,112.8383,20232.0
2017-08-16 13:40:00,126.89,126.97,126.86,126.94,9147.0,112.8472,112.9183,112.8205,112.8916,9147.0
2017-08-16 13:45:00,126.92,126.95,126.89,126.94,5465.0,112.8738,112.9005,112.8472,112.8916,5465.0
2017-08-16 13:50:00,126.95,127.01,126.91,126.91,10467.0,112.9005,112.9539,112.8649,112.8649,10467.0
2017-08-16 13:55:00,126.92,127.05,126.9,127.02,7185.0,112.8738,112.9894,112.856,112.9628,7185.0
2017-08-16 14:00:00,127.02,127.21,127.01,127.2,4156.0,112.9628,113.1317,112.9539,113.1228,4156.0
2017-08-16 14:05:00,127.2,127.26,127.1,127.25,18223.0,113.1228,113.1762,113.0339,113.1673,18223.0
2017-08-16 14:10:00,127.22,127.31,127.13,127.26,17350.0,113.1406,113.2207,113.0606,113.1762,17350.0
2017-08-16 14:15:00,127.29,127.32,127.02,127.02,10043.0,113.2029,113.2296,112.9628,112.9628,10043.0
2017-08-16 14:20:00,127.08,127.12,126.85,126.92,17288.0,113.0161,113.0517,112.8116,112.8738,17288.0
2017-08-16 14:25:00,126.93,127.01,126.9,126.96,9219.0,112.8827,112.9539,112.856,112.9094,9219.0
2017-08-16 14:30:00,126.96,126.99,126.82,126.99,21209.0,112.9094,112.9361,112.7849,112.9361,21209.0
2017-08-16 14:35:00,127.01,127.02,126.93,126.97,8262.0,112.9539,112.9628,112.8827,112.9183,8262.0
2017-08-16 14:40:00,126.99,127.12,126.97,127.12,7343.0,112.9361,113.0517,112.9183,113.0517,7343.0
2017-08-16 14:45:00,127.1,127.15,127.02,127.03,18307.0,113.0339,113.0784,112.9628,112.9717,18307.0
2017-08-16 14:50:00,127.02,127.09,126.99,127.06,27035.0,112.9628,113.025,112.9361,112.9983,27035.0
2017-08-16 14:55:00,127.07,127.09,127.0,127.0,34511.0,113.0072,113.025,112.945,112.945,34511.0
2017-08-16 15:00:00,127.01,127.07,126.93,126.93,24785.0,112.9539,113.0072,112.8827,112.8827,24785.0
2017-08-16 15:05:00,126.93,126.95,126.82,126.82,17828.0,112.8827,112.9005,112.7849,112.7849,17828.0
2017-08-16 15:10:00,126.81,126.83,126.76,126.82,24377.0,112.776,112.7938,112.7315,112.7849,24377.0
2017-08-16 15:15:00,126.82,126.84,126.72,126.73,20636.0,112.7849,112.8027,112.696,112.7049,20636.0
2017-08-16 15:20:00,126.73,126.8,126.72,126.76,16245.0,112.7049,112.7671,112.696,112.7315,16245.0
2017-08-16 15:25:00,126.76,126.76,126.7,126.7,17844.0,112.7315,112.7315,112.6782,112.6782,17844.0
2017-08-16 15:30:00,126.72,126.72,126.61,126.66,26970.0,112.696,112.696,112.5981,112.6426,26970.0
2017-08-16 15:35:00,126.67,126.78,126.66,126.78,25320.0,112.6515,112.7493,112.6426,112.7493,25320.0
2017-08-16 15:40:00,126.77,126.8,126.69,126.7,33045.0,112.7404,112.7671,112.6693,112.6782,33045.0
2017-08-16 15:45:00,126.66,126.69,126.53,126.6,55838.0,112.6426,112.6693,112.527,112.5893,55838.0
2017-08-16 15:50:00,126.6,126.76,126.57,126.75,53178.0,112.5893,112.7315,112.5626,112.7226,53178.0
2017-08-16 15:55:00,126.75,126.75,126.48,126.65,122808.0,112.7226,112.7226,112.4825,112.6337,122808.0
2017-08-17 09:30:00,126.49,127.04,126.42,126.42,49255.0,112.4914,112.9806,112.4292,112.4292,49255.0
2017-08-17 09:35:00,126.41,126.56,126.21,126.23,13214.0,112.4203,112.5537,112.2424,112.2602,13214.0
2017-08-17 09:40:00,126.19,126.4,125.91,126.07,55538.0,112.2246,112.4114,111.9756,112.1179,55538.0
2017-08-17 09:45:00,126.09,126.13,125.53,125.75,67782.0,112.1357,112.1713,111.6377,111.8333,67782.0
2017-08-17 09:50:00,125.85,126.08,125.76,126.05,33018.0,111.9223,112.1268,111.8422,112.1001,33018.0
2017-08-17 09:55:00,126.0,126.06,125.68,125.79,29583.0,112.0557,112.109,111.7711,111.8689,29583.0
2017-08-17 10:00:00,125.78,125.82,125.07,125.07,60385.0,111.86,111.8956,111.2286,111.2286,60385.0
2017-08-17 10:05:00,125.06,125.37,125.04,125.21,50082.0,111.2197,111.4954,111.2019,111.3531,50082.0
2017-08-17 10:10:00,125.19,125.44,125.19,125.36,42752.0,111.3353,111.5576,111.3353,111.4865,42752.0
2017-08-17 10:15:00,125.33,125.36,125.03,125.12,41389.0,111.4598,111.4865,111.193,111.273,41389.0
2017-08-17 10:20:00,125.1,125.12,124.9,125.06,75076.0,111.2553,111.273,111.0774,111.2197,75076.0
2017-08-17 10:25:00,125.04,125.3,124.96,125.25,43189.0,111.2019,111.4331,111.1307,111.3887,43189.0
2017-08-17 10:30:00,125.25,125.58,125.25,125.56,49138.0,111.3887,111.6821,111.3887,111.6643,49138.0
2017-08-17 10:35:00,125.54,125.54,125.28,125.31,52635.0,111.6466,111.6466,111.4153,111.442,52635.0
2017-08-17 10:40:00,125.3,125.37,125.13,125.24,29477.0,111.4331,111.4954,111.2819,111.3798,29477.0
2017-08-17 10:45:00,125.24,125.55,125.21,125.3,55063.0,111.3798,111.6555,111.3531,111.4331,55063.0
2017-08-17 10:50:00,125.34,125.54,125.26,125.48,32936.0,111.4687,111.6466,111.3975,111.5932,32936.0
2017-08-17 10:55:00,125.49,125.52,125.28,125.31,21548.0,111.6021,111.6288,111.4153,111.442,21548.0
2017-08-17 11:00:00,125.33,125.86,125.32,125.77,95013.0,111.4598,111.9311,111.4509,111.8511,95013.0
2017-08-17 11:05:00,125.79,125.82,125.54,125.76,25513.0,111.8689,111.8956,111.6466,111.8422,25513.0
2017-08-17 11:10:00,125.77,125.77,125.5,125.55,30302.0,111.8511,111.8511,111.611,111.6555,30302.0
2017-08-17 11:15:00,125.55,125.59,125.3,125.44,34936.0,111.6555,111.691,111.4331,111.5576,34936.0
2017-08-17 11:20:00,125.43,125.75,125.4,125.58,46098.0,111.5487,111.8333,111.5221,111.6821,46098.0
2017-08-17 11:25:00,125.56,125.66,125.39,125.41,35556.0,111.6643,111.7533,111.5132,111.5309,35556.0
2017-08-17 11:30:00,125.41,125.51,125.36,125.36,16495.0,111.5309,111.6199,111.4865,111.4865,16495.0
2017-08-17 11:35:00,125.36,125.5,125.33,125.36,20026.0,111.4865,111.611,111.4598,111.4865,20026.0
2017-08-17 11:40:00,125.36,125.44,125.29,125.32,11799.0,111.4865,111.5576,111.4242,111.4509,11799.0
2017-08-17 11:45:00,125.33,125.41,125.14,125.15,13491.0,111.4598,111.5309,111.2908,111.2997,13491.0
2017-08-17 11:50:00,125.14,125.3,125.13,125.16,14904.0,111.2908,111.4331,111.2819,111.3086,14904.0
2017-08-17 11:55:00,125.16,125.21,125.11,125.2,36608.0,111.3086,111.3531,111.2641,111.3442,36608.0
2017-08-17 12:00:00,125.21,125.25,124.95,125.22,70236.0,111.3531,111.3887,111.1219,111.362,70236.0
2017-08-17 12:05:00,125.21,125.21,124.9,124.95,26421.0,111.3531,111.3531,111.0774,111.1219,26421.0
2017-08-17 12:10:00,124.92,125.04,124.82,124.89,28245.0,111.0952,111.2019,111.0062,111.0685,28245.0
2017-08-17 12:15:00,124.91,125.07,124.82,125.05,22022.0,111.0863,111.2286,111.0062,111.2108,22022.0
2017-08-17 12:20:00,125.06,125.34,125.05,125.3,44103.0,111.2197,111.4687,111.2108,111.4331,44103.0
2017-08-17 12:25:00,125.3,125.3,124.58,124.62,69511.0,111.4331,111.4331,110.7928,110.8284,69511.0
2017-08-17 12:30:00,124.62,125.03,124.61,124.82,34287.0,110.8284,111.193,110.8195,111.0062,34287.0
2017-08-17 12:35:00,124.83,124.88,124.7,124.81,16136.0,111.0151,111.0596,110.8995,110.9973,16136.0
2017-08-17 12:40:00,124.82,124.87,124.7,124.77,42048.0,111.0062,111.0507,110.8995,110.9618,42048.0
2017-08-17 12:45:00,124.77,124.77,124.6,124.68,45754.0,110.9618,110.9618,110.8106,110.8817,45754.0
2017-08-17 12:50:00,124.69,124.7,124.51,124.54,16879.0,110.8906,110.8995,110.7305,110.7572,16879.0
2017-08-17 12:55:00,124.54,124.57,124.47,124.53,23246.0,110.7572,110.7839,110.695,110.7483,23246.0
2017-08-17 13:00:00,124.53,124.53,124.27,124.33,22311.0,110.7483,110.7483,110.5171,110.5705,22311.0
2017-08-17 13:05:00,124.3,124.5,124.3,124.32,36577.0,110.5438,110.7217,110.5438,110.5616,36577.0
2017-08-17 13:10:00,124.34,124.42,124.3,124.39,34099.0,110.5794,110.6505,110.5438,110.6238,34099.0
2017-08-17 13:15:00,124.38,124.71,124.27,124.44,48636.0,110.6149,110.9084,110.5171,110.6683,48636.0
2017-08-17 13:20:00,124.41,124.54,124.36,124.42,28114.0,110.6416,110.7572,110.5971,110.6505,28114.0
2017-08-17 13:25:00,124.44,124.44,124.16,124.18,15741.0,110.6683,110.6683,110.4193,110.4371,15741.0
2017-08-17 13:30:00,124.16,124.17,124.06,124.09,30607.0,110.4193,110.4282,110.3304,110.357,30607.0
2017-08-17 13:35:00,124.09,124.38,124.08,124.34,20924.0,110.357,110.6149,110.3481,110.5794,20924.0
2017-08-17 13:40:00,124.36,124.41,124.34,124.34,63756.0,110.5971,110.6416,110.5794,110.5794,63756.0
2017-08-17 13:45:00,124.33,124.33,124.01,124.08,22722.0,110.5705,110.5705,110.2859,110.3481,22722.0
2017-08-17 13:50:00,124.1,124.25,124.07,124.22,13784.0,110.3659,110.4993,110.3392,110.4726,13784.0
2017-08-17 13:55:00,124.26,124.48,124.23,124.48,17360.0,110.5082,110.7039,110.4815,110.7039,17360.0
2017-08-17 14:00:00,124.51,124.59,124.37,124.38,27278.0,110.7305,110.8017,110.606,110.6149,27278.0
2017-08-17 14:05:00,124.39,124.45,124.32,124.38,19380.0,110.6238,110.6772,110.5616,110.6149,19380.0
2017-08-17 14:10:00,124.4,124.44,124.29,124.32,30599.0,110.6327,110.6683,110.5349,110.5616,30599.0
2017-08-17 14:15:00,124.31,124.34,124.09,124.16,61845.0,110.5527,110.5794,110.357,110.4193,61845.0
2017-08-17 14:20:00,124.17,124.18,124.05,124.12,23748.0,110.4282,110.4371,110.3215,110.3837,23748.0
2017-08-17 14:25:00,124.1,124.14,123.94,124.01,39118.0,110.3659,110.4015,110.2236,110.2859,39118.0
2017-08-17 14:30:00,124.01,124.06,123.91,123.92,31946.0,110.2859,110.3304,110.197,110.2058,31946.0
2017-08-17 14:35:00,123.92,124.1,123.92,124.03,29963.0,110.2058,110.3659,110.2058,110.3037,29963.0
2017-08-17 14:40:00,124.02,124.03,123.91,123.92,25433.0,110.2948,110.3037,110.197,110.2058,25433.0
2017-08-17 14:45:00,123.93,124.04,123.93,124.02,24571.0,110.2147,110.3126,110.2147,110.2948,24571.0
2017-08-17 14:50:00,124.02,124.32,124.02,124.31,24591.0,110.2948,110.5616,110.2948,110.5527,24591.0
2017-08-17 14:55:00,124.36,124.36,124.23,124.27,37737.0,110.5971,110.5971,110.4815,110.5171,37737.0
2017-08-17 15:00:00,124.27,124.28,124.07,124.08,32650.0,110.5171,110.526,110.3392,110.3481,32650.0
2017-08-17 15:05:00,124.07,124.2,123.91,124.2,38045.0,110.3392,110.4549,110.197,110.4549,38045.0
2017-08-17 15:10:00,124.18,124.18,123.83,123.86,24961.0,110.4371,110.4371,110.1258,110.1525,24961.0
2017-08-17 15:15:00,123.86,124.0,123.84,123.93,33439.0,110.1525,110.277,110.1347,110.2147,33439.0
2017-08-17 15:20:00,123.92,124.02,123.89,123.96,34098.0,110.2058,110.2948,110.1792,110.2414,34098.0
2017-08-17 15:25:00,123.99,124.03,123.89,123.97,72260.0,110.2681,110.3037,110.1792,110.2503,72260.0
2017-08-17 15:30:00,123.97,123.98,123.84,123.98,60297.0,110.2503,110.2592,110.1347,110.2592,60297.0
2017-08-17 15:35:00,123.98,123.98,123.6,123.71,75741.0,110.2592,110.2592,109.9213,110.0191,75741.0
2017-08-17 15:40:00,123.71,123.91,123.71,123.89,68035.0,110.0191,110.197,110.0191,110.1792,68035.0
2017-08-17 15:45:00,123.94,123.97,123.81,123.81,118505.0,110.2236,110.2503,110.108,110.108,118505.0
2017-08-17 15:50:00,123.81,123.94,123.64,123.94,152925.0,110.108,110.2236,109.9568,110.2236,152925.0
2017-08-17 15:55:00,123.94,124.12,123.9,124.02,300111.0,110.2236,110.3837,110.1881,110.2948,300111.0
2017-08-18 09:30:00,115.43,115.73,113.87,115.33,693828.0,102.6554,102.9222,101.2681,102.5665,693828.0
2017-08-18 09:35:00,115.22,115.57,114.23,114.75,411623.0,102.4687,102.7799,101.5882,102.0507,411623.0
2017-08-18 09:40:00,114.75,116.25,114.25,114.97,397102.0,102.0507,103.3847,101.606,102.2463,397102.0
2017-08-18 09:45:00,114.91,114.98,113.96,114.01,376386.0,102.193,102.2552,101.3481,101.3926,376386.0
2017-08-18 09:50:00,114.05,114.34,112.87,113.28,411596.0,101.4282,101.6861,100.3787,100.7434,411596.0
2017-08-18 09:55:00,113.3,113.68,113.2,113.58,213394.0,100.7612,101.0991,100.6722,101.0102,213394.0
2017-08-18 10:00:00,113.56,113.88,113.23,113.46,195452.0,100.9924,101.277,100.6989,100.9034,195452.0
2017-08-18 10:05:00,113.51,114.56,113.51,114.56,232702.0,100.9479,101.8817,100.9479,101.8817,232702.0
2017-08-18 10:10:00,114.55,114.75,114.33,114.66,200886.0,101.8728,102.0507,101.6772,101.9706,200886.0
2017-08-18 10:15:00,114.65,114.89,113.75,113.78,232815.0,101.9617,102.1752,101.1614,101.188,232815.0
2017-08-18 10:20:00,113.78,113.89,113.3,113.38,124948.0,101.188,101.2859,100.7612,100.8323,124948.0
2017-08-18 10:25:00,113.38,113.76,113.27,113.69,110241.0,100.8323,101.1702,100.7345,101.108,110241.0
2017-08-18 10:30:00,113.69,114.51,113.4,114.51,182532.0,101.108,101.8372,100.8501,101.8372,182532.0
2017-08-18 10:35:00,114.47,115.01,114.25,114.55,160460.0,101.8017,102.2819,101.606,101.8728,160460.0
2017-08-18 10:40:00,114.54,115.37,114.1,115.08,137079.0,101.8639,102.6021,101.4726,102.3442,137079.0
2017-08-18 10:45:00,115.08,115.55,114.92,114.96,159873.0,102.3442,102.7621,102.2019,102.2374,159873.0
2017-08-18 10:50:00,114.97,115.53,114.97,115.27,147998.0,102.2463,102.7444,102.2463,102.5131,147998.0
2017-08-18 10:55:00,115.25,116.37,115.25,116.21,220479.0,102.4953,103.4914,102.4953,103.3491,220479.0
2017-08-18 11:00:00,116.21,116.5,116.12,116.43,203029.0,103.3491,103.607,103.2691,103.5448,203029.0
2017-08-18 11:05:00,116.42,116.87,116.17,116.63,159604.0,103.5359,103.9361,103.3135,103.7226,159604.0
2017-08-18 11:10:00,116.74,117.0,116.43,117.0,119256.0,103.8205,104.0517,103.5448,104.0517,119256.0
2017-08-18 11:15:00,116.95,117.01,116.18,116.63,146980.0,104.0072,104.0606,103.3224,103.7226,146980.0
2017-08-18 11:20:00,116.68,116.93,116.6,116.79,90752.0,103.7671,103.9894,103.6959,103.8649,90752.0
2017-08-18 11:25:00,116.79,117.13,116.71,116.92,134836.0,103.8649,104.1673,103.7938,103.9805,134836.0
2017-08-18 11:30:00,116.94,117.06,116.44,116.82,135602.0,103.9983,104.105,103.5537,103.8916,135602.0
2017-08-18 11:35:00,116.77,117.0,116.77,116.94,73307.0,103.8471,104.0517,103.8471,103.9983,73307.0
2017-08-18 11:40:00,116.92,117.49,116.82,117.28,172615.0,103.9805,104.4874,103.8916,104.3007,172615.0
2017-08-18 11:45:00,117.29,117.36,116.78,117.13,224920.0,104.3096,104.3718,103.856,104.1673,224920.0
2017-08-18 11:50:00,117.14,117.87,117.1,117.42,179619.0,104.1762,104.8254,104.1406,104.4252,179619.0
2017-08-18 11:55:00,117.41,117.52,116.93,117.04,87803.0,104.4163,104.5141,103.9894,104.0873,87803.0
2017-08-18 12:00:00,117.02,117.07,116.55,116.69,80256.0,104.0695,104.1139,103.6515,103.776,80256.0
2017-08-18 12:05:00,116.66,117.03,116.62,116.67,85002.0,103.7493,104.0784,103.7137,103.7582,85002.0
2017-08-18 12:10:00,116.71,116.99,116.67,116.86,61130.0,103.7938,104.0428,103.7582,103.9272,61130.0
2017-08-18 12:15:00,116.86,116.95,116.7,116.72,41457.0,103.9272,104.0072,103.7849,103.8027,41457.0
2017-08-18 12:20:00,116.74,116.82,116.65,116.73,32157.0,103.8205,103.8916,103.7404,103.8116,32157.0
2017-08-18 12:25:00,116.76,116.81,116.56,116.75,50082.0,103.8382,103.8827,103.6604,103.8293,50082.0
2017-08-18 12:30:00,116.75,117.08,116.74,117.0,33369.0,103.8293,104.1228,103.8205,104.0517,33369.0
2017-08-18 12:35:00,117.01,117.67,116.9,117.49,98803.0,104.0606,104.6475,103.9627,104.4874,98803.0
2017-08-18 12:40:00,117.46,117.83,117.31,117.67,99847.0,104.4608,104.7898,104.3274,104.6475,99847.0
2017-08-18 12:45:00,117.69,117.82,117.06,117.23,74348.0,104.6653,104.7809,104.105,104.2562,74348.0
2017-08-18 12:50:00,117.22,117.74,117.12,117.7,41199.0,104.2473,104.7098,104.1584,104.6742,41199.0
2017-08-18 12:55:00,117.65,117.74,117.42,117.69,31439.0,104.6297,104.7098,104.4252,104.6653,31439.0
2017-08-18 13:00:00,117.71,117.86,117.55,117.63,47485.0,104.6831,104.8165,104.5408,104.612,47485.0
2017-08-18 13:05:00,117.61,118.09,117.6,118.06,57753.0,104.5942,105.021,104.5853,104.9944,57753.0
2017-08-18 13:10:00,118.04,118.23,117.93,118.23,89264.0,104.9766,105.1456,104.8788,105.1456,89264.0
2017-08-18 13:15:00,118.18,118.41,118.15,118.24,117923.0,105.1011,105.3056,105.0744,105.1544,117923.0
2017-08-18 13:20:00,118.25,118.37,117.44,117.63,72261.0,105.1633,105.2701,104.443,104.612,72261.0
2017-08-18 13:25:00,117.66,117.81,117.18,117.29,59950.0,104.6386,104.772,104.2118,104.3096,59950.0
2017-08-18 13:30:00,117.29,117.41,116.88,117.31,103311.0,104.3096,104.4163,103.945,104.3274,103311.0
2017-08-18 13:35:00,117.33,117.55,117.1,117.21,64779.0,104.3452,104.5408,104.1406,104.2384,64779.0
2017-08-18 13:40:00,117.2,117.48,116.99,117.08,39429.0,104.2295,104.4786,104.0428,104.1228,39429.0
2017-08-18 13:45:00,117.12,117.39,117.06,117.39,25512.0,104.1584,104.3985,104.105,104.3985,25512.0
2017-08-18 13:50:00,117.36,117.41,117.04,117.14,31031.0,104.3718,104.4163,104.0873,104.1762,31031.0
2017-08-18 13:55:00,117.19,117.28,116.91,116.91,44213.0,104.2206,104.3007,103.9716,103.9716,44213.0
2017-08-18 14:00:00,116.93,116.98,116.61,116.82,61752.0,103.9894,104.0339,103.7048,103.8916,61752.0
2017-08-18 14:05:00,116.85,116.97,116.76,116.88,43499.0,103.9183,104.025,103.8382,103.945,43499.0
2017-08-18 14:10:00,116.91,117.11,116.85,117.07,52451.0,103.9716,104.1495,103.9183,104.1139,52451.0
2017-08-18 14:15:00,117.08,117.15,116.97,117.14,32225.0,104.1228,104.1851,104.025,104.1762,32225.0
2017-08-18 14:20:00,117.12,117.36,116.98,117.23,45026.0,104.1584,104.3718,104.0339,104.2562,45026.0
2017-08-18 14:25:00,117.23,117.33,117.0,117.0,31105.0,104.2562,104.3452,104.0517,104.0517,31105.0
2017-08-18 14:30:00,117.0,117.18,116.98,117.01,38415.0,104.0517,104.2118,104.0339,104.0606,38415.0
2017-08-18 14:35:00,117.01,117.18,117.01,117.05,44402.0,104.0606,104.2118,104.0606,104.0961,44402.0
2017-08-18 14:40:00,117.05,117.12,116.94,117.01,44918.0,104.0961,104.1584,103.9983,104.0606,44918.0
2017-08-18 14:45:00,117.01,117.2,116.95,117.1,61279.0,104.0606,104.2295,104.0072,104.1406,61279.0
2017-08-18 14:50:00,117.09,117.1,117.0,117.06,32586.0,104.1317,104.1406,104.0517,104.105,32586.0
2017-08-18 14:55:00,117.03,117.09,117.0,117.03,39881.0,104.0784,104.1317,104.0517,104.0784,39881.0
2017-08-18 15:00:00,117.04,117.26,117.03,117.2,63775.0,104.0873,104.2829,104.0784,104.2295,63775.0
2017-08-18 15:05:00,117.23,117.24,117.05,117.17,63575.0,104.2562,104.2651,104.0961,104.2029,63575.0
2017-08-18 15:10:00,117.16,117.2,116.89,116.91,54756.0,104.194,104.2295,103.9539,103.9716,54756.0
2017-08-18 15:15:00,116.91,116.97,116.75,116.83,60074.0,103.9716,104.025,103.8293,103.9005,60074.0
2017-08-18 15:20:00,116.82,116.9,116.76,116.81,51533.0,103.8916,103.9627,103.8382,103.8827,51533.0
2017-08-18 15:25:00,116.81,116.87,116.79,116.85,46491.0,103.8827,103.9361,103.8649,103.9183,46491.0
2017-08-18 15:30:00,116.85,116.96,116.83,116.9,101213.0,103.9183,104.0161,103.9005,103.9627,101213.0
2017-08-18 15:35:00,116.9,117.13,116.88,117.12,81568.0,103.9627,104.1673,103.945,104.1584,81568.0
2017-08-18 15:40:00,117.12,117.21,117.09,117.19,91384.0,104.1584,104.2384,104.1317,104.2206,91384.0
2017-08-18 15:45:00,117.22,117.28,117.16,117.17,175662.0,104.2473,104.3007,104.194,104.2029,175662.0
2017-08-18 15:50:00,117.17,117.17,117.01,117.17,140882.0,104.2029,104.2029,104.0606,104.2029,140882.0
2017-08-18 15:55:00,117.17,117.32,117.0,117.32,328666.0,104.2029,104.3363,104.0517,104.3363,328666.0
2017-08-21 09:30:00,117.47,117.89,117.41,117.82,124028.0,104.4697,104.8432,104.4163,104.7809,124028.0
2017-08-21 09:35:00,117.82,118.39,117.82,118.29,103798.0,104.7809,105.2878,104.7809,105.1989,103798.0
2017-08-21 09:40:00,118.29,118.34,117.99,118.18,46455.0,105.1989,105.2434,104.9321,105.1011,46455.0
2017-08-21 09:45:00,118.16,118.26,117.89,117.89,89128.0,105.0833,105.1722,104.8432,104.8432,89128.0
2017-08-21 09:50:00,117.97,118.17,117.72,118.05,155192.0,104.9143,105.0922,104.692,104.9855,155192.0
2017-08-21 09:55:00,118.04,118.09,117.6,117.83,125827.0,104.9766,105.021,104.5853,104.7898,125827.0
2017-08-21 10:00:00,117.78,118.02,117.46,117.48,77123.0,104.7454,104.9588,104.4608,104.4786,77123.0
2017-08-21 10:05:00,117.48,117.8,117.46,117.7,44055.0,104.4786,104.7631,104.4608,104.6742,44055.0
2017-08-21 10:10:00,117.7,117.91,117.46,117.52,48194.0,104.6742,104.861,104.4608,104.5141,48194.0
2017-08-21 10:15:00,117.48,117.62,117.1,117.1,155331.0,104.4786,104.6031,104.1406,104.1406,155331.0
2017-08-21 10:20:00,117.1,117.54,117.01,117.5,48224.0,104.1406,104.5319,104.0606,104.4963,48224.0
2017-08-21 10:25:00,117.49,117.51,117.18,117.24,37748.0,104.4874,104.5052,104.2118,104.2651,37748.0
2017-08-21 10:30:00,117.25,117.25,117.04,117.12,38735.0,104.274,104.274,104.0873,104.1584,38735.0
2017-08-21 10:35:00,117.13,117.15,116.91,117.03,52651.0,104.1673,104.1851,103.9716,104.0784,52651.0
2017-08-21 10:40:00,117.03,117.18,116.96,117.1,41748.0,104.0784,104.2118,104.0161,104.1406,41748.0
2017-08-21 10:45:00,117.1,117.21,116.99,117.01,35985.0,104.1406,104.2384,104.0428,104.0606,35985.0
2017-08-21 10:50:00,117.02,117.09,116.98,117.01,392764.0,104.0695,104.1317,104.0339,104.0606,392764.0
2017-08-21 10:55:00,117.01,117.13,116.99,117.12,71884.0,104.0606,104.1673,104.0428,104.1584,71884.0
2017-08-21 11:00:00,117.1,117.12,116.63,116.72,51566.0,104.1406,104.1584,103.7226,103.8027,51566.0
2017-08-21 11:05:00,116.74,116.83,116.7,116.8,41249.0,103.8205,103.9005,103.7849,103.8738,41249.0
2017-08-21 11:10:00,116.8,116.96,116.78,116.92,27514.0,103.8738,104.0161,103.856,103.9805,27514.0
2017-08-21 11:15:00,116.92,116.97,116.8,116.81,36618.0,103.9805,104.025,103.8738,103.8827,36618.0
2017-08-21 11:20:00,116.79,116.85,116.77,116.81,28144.0,103.8649,103.9183,103.8471,103.8827,28144.0
2017-08-21 11:25:00,116.8,116.82,116.64,116.68,42681.0,103.8738,103.8916,103.7315,103.7671,42681.0
2017-08-21 11:30:00,116.67,116.69,116.57,116.58,77169.0,103.7582,103.776,103.6693,103.6782,77169.0
2017-08-21 11:35:00,116.58,116.62,116.31,116.59,80081.0,103.6782,103.7137,103.438,103.6871,80081.0
2017-08-21 11:40:00,116.59,116.59,116.42,116.43,46475.0,103.6871,103.6871,103.5359,103.5448,46475.0
2017-08-21 11:45:00,116.43,116.75,116.42,116.67,76223.0,103.5448,103.8293,103.5359,103.7582,76223.0
2017-08-21 11:50:00,116.65,116.74,116.59,116.68,46820.0,103.7404,103.8205,103.6871,103.7671,46820.0
2017-08-21 11:55:00,116.68,116.7,116.47,116.48,38243.0,103.7671,103.7849,103.5803,103.5892,38243.0
2017-08-21 12:00:00,116.51,116.52,116.37,116.4,17333.0,103.6159,103.6248,103.4914,103.5181,17333.0
2017-08-21 12:05:00,116.38,116.53,116.36,116.42,35903.0,103.5003,103.6337,103.4825,103.5359,35903.0
2017-08-21 12:10:00,116.43,116.43,116.24,116.29,29946.0,103.5448,103.5448,103.3758,103.4203,29946.0
2017-08-21 12:15:00,116.3,116.44,116.29,116.42,23632.0,103.4291,103.5537,103.4203,103.5359,23632.0
2017-08-21 12:20:00,116.42,116.57,116.36,116.53,27574.0,103.5359,103.6693,103.4825,103.6337,27574.0
2017-08-21 12:25:00,116.54,116.6,116.46,116.46,18141.0,103.6426,103.6959,103.5714,103.5714,18141.0
2017-08-21 12:30:00,116.44,116.52,116.41,116.52,19722.0,103.5537,103.6248,103.527,103.6248,19722.0
2017-08-21 12:35:00,116.51,116.51,116.42,116.46,19357.0,103.6159,103.6159,103.5359,103.5714,19357.0
2017-08-21 12:40:00,116.46,116.51,116.37,116.41,20888.0,103.5714,103.6159,103.4914,103.527,20888.0
2017-08-21 12:45:00,116.42,116.55,116.38,116.52,27756.0,103.5359,103.6515,103.5003,103.6248,27756.0
2017-08-21 12:50:00,116.52,116.58,116.51,116.58,19275.0,103.6248,103.6782,103.6159,103.6782,19275.0
2017-08-21 12:55:00,116.58,116.58,116.26,116.35,33500.0,103.6782,103.6782,103.3936,103.4736,33500.0
2017-08-21 13:00:00,116.36,116.37,116.18,116.28,47003.0,103.4825,103.4914,103.3224,103.4114,47003.0
2017-08-21 13:05:00,116.29,116.47,116.28,116.47,21927.0,103.4203,103.5803,103.4114,103.5803,21927.0
2017-08-21 13:10:00,116.47,116.47,116.26,116.28,14650.0,103.5803,103.5803,103.3936,103.4114,14650.0
2017-08-21 13:15:00,116.29,116.3,116.24,116.28,12589.0,103.4203,103.4291,103.3758,103.4114,12589.0
2017-08-21 13:20:00,116.28,116.3,116.19,116.19,18476.0,103.4114,103.4291,103.3313,103.3313,18476.0
2017-08-21 13:25:00,116.21,116.3,116.16,116.24,21430.0,103.3491,103.4291,103.3046,103.3758,21430.0
2017-08-21 13:30:00,116.26,116.26,116.17,116.19,16797.0,103.3936,103.3936,103.3135,103.3313,16797.0
2017-08-21 13:35:00,116.17,116.24,116.13,116.22,15719.0,103.3135,103.3758,103.278,103.358,15719.0
2017-08-21 13:40:00,116.19,116.22,116.06,116.08,19123.0,103.3313,103.358,103.2157,103.2335,19123.0
2017-08-21 13:45:00,116.08,116.13,116.03,116.1,37475.0,103.2335,103.278,103.189,103.2513,37475.0
2017-08-21 13:50:00,116.11,116.42,116.1,116.35,41243.0,103.2602,103.5359,103.2513,103.4736,41243.0
2017-08-21 13:55:00,116.35,116.52,116.35,116.52,39340.0,103.4736,103.6248,103.4736,103.6248,39340.0
2017-08-21 14:00:00,116.54,116.55,116.44,116.51,26539.0,103.6426,103.6515,103.5537,103.6159,26539.0
2017-08-21 14:05:00,116.5,116.65,116.49,116.57,41543.0,103.607,103.7404,103.5981,103.6693,41543.0
2017-08-21 14:10:00,116.59,116.59,116.45,116.46,20430.0,103.6871,103.6871,103.5625,103.5714,20430.0
2017-08-21 14:15:00,116.45,116.45,116.36,116.37,28152.0,103.5625,103.5625,103.4825,103.4914,28152.0
2017-08-21 14:20:00,116.38,116.55,116.37,116.54,37860.0,103.5003,103.6515,103.4914,103.6426,37860.0
2017-08-21 14:25:00,116.56,116.76,116.55,116.68,70244.0,103.6604,103.8382,103.6515,103.7671,70244.0
2017-08-21 14:30:00,116.7,116.7,116.56,116.56,33075.0,103.7849,103.7849,103.6604,103.6604,33075.0
2017-08-21 14:35:00,116.55,116.56,116.39,116.4,21570.0,103.6515,103.6604,103.5092,103.5181,21570.0
2017-08-21 14:40:00,116.4,116.4,116.33,116.35,31189.0,103.5181,103.5181,103.4558,103.4736,31189.0
2017-08-21 14:45:00,116.37,116.38,116.23,116.25,24329.0,103.4914,103.5003,103.3669,103.3847,24329.0
2017-08-21 14:50:00,116.25,116.35,116.23,116.3,22264.0,103.3847,103.4736,103.3669,103.4291,22264.0
2017-08-21 14:55:00,116.29,116.34,116.25,116.32,34961.0,103.4203,103.4647,103.3847,103.4469,34961.0
2017-08-21 15:00:00,116.32,116.38,116.28,116.34,30505.0,103.4469,103.5003,103.4114,103.4647,30505.0
2017-08-21 15:05:00,116.33,116.36,116.25,116.26,28436.0,103.4558,103.4825,103.3847,103.3936,28436.0
2017-08-21 15:10:00,116.27,116.33,116.23,116.24,44093.0,103.4025,103.4558,103.3669,103.3758,44093.0
2017-08-21 15:15:00,116.26,116.3,116.18,116.22,31440.0,103.3936,103.4291,103.3224,103.358,31440.0
2017-08-21 15:20:00,116.21,116.53,116.19,116.45,56829.0,103.3491,103.6337,103.3313,103.5625,56829.0
2017-08-21 15:25:00,116.45,116.53,116.4,116.5,46221.0,103.5625,103.6337,103.5181,103.607,46221.0
2017-08-21 15:30:00,116.51,116.57,116.49,116.5,41440.0,103.6159,103.6693,103.5981,103.607,41440.0
2017-08-21 15:35:00,116.51,116.55,116.44,116.45,45633.0,103.6159,103.6515,103.5537,103.5625,45633.0
2017-08-21 15:40:00,116.46,116.47,116.3,116.38,67331.0,103.5714,103.5803,103.4291,103.5003,67331.0
2017-08-21 15:45:00,116.39,116.45,116.32,116.32,66592.0,103.5092,103.5625,103.4469,103.4469,66592.0
2017-08-21 15:50:00,116.34,116.48,116.34,116.43,81415.0,103.4647,103.5892,103.4647,103.5448,81415.0
2017-08-21 15:55:00,116.44,116.53,116.4,116.51,229743.0,103.5537,103.6337,103.5181,103.6159,229743.0
2017-08-22 09:30:00,116.97,116.98,116.51,116.6,36454.0,104.025,104.0339,103.6159,103.6959,36454.0
2017-08-22 09:35:00,116.68,117.0,116.61,116.64,44319.0,103.7671,104.0517,103.7048,103.7315,44319.0
2017-08-22 09:40:00,116.6,116.7,116.53,116.53,20243.0,103.6959,103.7849,103.6337,103.6337,20243.0
2017-08-22 09:45:00,116.53,116.87,116.47,116.87,43724.0,103.6337,103.9361,103.5803,103.9361,43724.0
2017-08-22 09:50:00,116.8,116.88,116.71,116.76,18507.0,103.8738,103.945,103.7938,103.8382,18507.0
2017-08-22 09:55:00,116.76,116.81,116.6,116.7,71231.0,103.8382,103.8827,103.6959,103.7849,71231.0
2017-08-22 10:00:00,116.69,116.95,116.68,116.73,29360.0,103.776,104.0072,103.7671,103.8116,29360.0
2017-08-22 10:05:00,116.73,117.1,116.73,117.04,21474.0,103.8116,104.1406,103.8116,104.0873,21474.0
2017-08-22 10:10:00,117.04,117.11,116.98,117.09,57141.0,104.0873,104.1495,104.0339,104.1317,57141.0
2017-08-22 10:15:00,117.07,117.24,117.06,117.09,44151.0,104.1139,104.2651,104.105,104.1317,44151.0
2017-08-22 10:20:00,117.08,117.28,117.08,117.18,13567.0,104.1228,104.3007,104.1228,104.2118,13567.0
2017-08-22 10:25:00,117.16,117.17,116.8,116.81,31912.0,104.194,104.2029,103.8738,103.8827,31912.0
2017-08-22 10:30:00,116.81,116.83,116.55,116.6,43011.0,103.8827,103.9005,103.6515,103.6959,43011.0
2017-08-22 10:35:00,116.61,116.97,116.61,116.84,38927.0,103.7048,104.025,103.7048,103.9094,38927.0
2017-08-22 10:40:00,116.88,116.89,116.6,116.65,25902.0,103.945,103.9539,103.6959,103.7404,25902.0
2017-08-22 10:45:00,116.66,116.76,116.56,116.69,34034.0,103.7493,103.8382,103.6604,103.776,34034.0
2017-08-22 10:50:00,116.67,116.73,116.61,116.69,21605.0,103.7582,103.8116,103.7048,103.776,21605.0
2017-08-22 10:55:00,116.68,116.69,116.55,116.6,23703.0,103.7671,103.776,103.6515,103.6959,23703.0
2017-08-22 11:00:00,116.61,116.75,116.53,116.6,15569.0,103.7048,103.8293,103.6337,103.6959,15569.0
2017-08-22 11:05:00,116.59,116.7,116.49,116.52,17196.0,103.6871,103.7849,103.5981,103.6248,17196.0
2017-08-22 11:10:00,116.53,116.55,116.43,116.47,22956.0,103.6337,103.6515,103.5448,103.5803,22956.0
2017-08-22 11:15:00,116.47,116.52,116.39,116.41,19142.0,103.5803,103.6248,103.5092,103.527,19142.0
2017-08-22 11:20:00,116.45,116.63,116.43,116.63,15474.0,103.5625,103.7226,103.5448,103.7226,15474.0
2017-08-22 11:25:00,116.63,116.74,116.58,116.7,16702.0,103.7226,103.8205,103.6782,103.7849,16702.0
2017-08-22 11:30:00,116.71,116.89,116.7,116.72,14556.0,103.7938,103.9539,103.7849,103.8027,14556.0
2017-08-22 11:35:00,116.74,116.99,116.72,116.94,24886.0,103.8205,104.0428,103.8027,103.9983,24886.0
2017-08-22 11:40:00,116.94,117.19,116.93,117.01,35645.0,103.9983,104.2206,103.9894,104.0606,35645.0
2017-08-22 11:45:00,117.01,117.05,116.96,116.98,25071.0,104.0606,104.0961,104.0161,104.0339,25071.0
2017-08-22 11:50:00,117.01,117.05,117.0,117.05,16571.0,104.0606,104.0961,104.0517,104.0961,16571.0
2017-08-22 11:55:00,117.04,117.07,116.91,116.91,18125.0,104.0873,104.1139,103.9716,103.9716,18125.0
2017-08-22 12:00:00,116.92,116.92,116.83,116.85,23453.0,103.9805,103.9805,103.9005,103.9183,23453.0
2017-08-22 12:05:00,116.83,116.86,116.76,116.81,24254.0,103.9005,103.9272,103.8382,103.8827,24254.0
2017-08-22 12:10:00,116.83,116.94,116.83,116.91,16139.0,103.9005,103.9983,103.9005,103.9716,16139.0
2017-08-22 12:15:00,116.91,116.91,116.8,116.89,24397.0,103.9716,103.9716,103.8738,103.9539,24397.0
2017-08-22 12:20:00,116.88,116.98,116.87,116.87,16698.0,103.945,104.0339,103.9361,103.9361,16698.0
2017-08-22 12:25:00,116.85,116.88,116.75,116.78,13277.0,103.9183,103.945,103.8293,103.856,13277.0
2017-08-22 12:30:00,116.78,116.81,116.73,116.81,22995.0,103.856,103.8827,103.8116,103.8827,22995.0
2017-08-22 12:35:00,116.81,116.91,116.81,116.84,17714.0,103.8827,103.9716,103.8827,103.9094,17714.0
2017-08-22 12:40:00,116.83,116.93,116.83,116.92,10623.0,103.9005,103.9894,103.9005,103.9805,10623.0
2017-08-22 12:45:00,116.9,117.03,116.88,116.98,13171.0,103.9627,104.0784,103.945,104.0339,13171.0
2017-08-22 12:50:00,116.96,117.06,116.91,117.05,15366.0,104.0161,104.105,103.9716,104.0961,15366.0
2017-08-22 12:55:00,117.07,117.11,117.06,117.1,10995.0,104.1139,104.1495,104.105,104.1406,10995.0
2017-08-22 13:00:00,117.11,117.12,117.05,117.09,14346.0,104.1495,104.1584,104.0961,104.1317,14346.0
2017-08-22 13:05:00,117.08,117.12,117.02,117.05,27354.0,104.1228,104.1584,104.0695,104.0961,27354.0
2017-08-22 13:10:00,117.03,117.08,117.01,117.08,12419.0,104.0784,104.1228,104.0606,104.1228,12419.0
2017-08-22 13:15:00,117.09,117.09,116.99,117.05,15468.0,104.1317,104.1317,104.0428,104.0961,15468.0
2017-08-22 13:20:00,117.03,117.14,117.02,117.11,69584.0,104.0784,104.1762,104.0695,104.1495,69584.0
2017-08-22 13:25:00,117.09,117.11,116.99,117.03,19549.0,104.1317,104.1495,104.0428,104.0784,19549.0
2017-08-22 13:30:00,117.03,117.07,116.95,117.04,16832.0,104.0784,104.1139,104.0072,104.0873,16832.0
2017-08-22 13:35:00,117.04,117.07,116.93,116.95,86580.0,104.0873,104.1139,103.9894,104.0072,86580.0
2017-08-22 13:40:00,116.95,116.96,116.85,116.89,19813.0,104.0072,104.0161,103.9183,103.9539,19813.0
2017-08-22 13:45:00,116.91,116.96,116.84,116.84,29334.0,103.9716,104.0161,103.9094,103.9094,29334.0
2017-08-22 13:50:00,116.84,116.96,116.83,116.85,30766.0,103.9094,104.0161,103.9005,103.9183,30766.0
2017-08-22 13:55:00,116.84,116.97,116.76,116.96,33497.0,103.9094,104.025,103.8382,104.0161,33497.0
2017-08-22 14:00:00,116.97,117.08,116.96,116.98,20567.0,104.025,104.1228,104.0161,104.0339,20567.0
2017-08-22 14:05:00,117.0,117.03,116.92,116.97,16990.0,104.0517,104.0784,103.9805,104.025,16990.0
2017-08-22 14:10:00,116.95,117.0,116.91,116.93,18316.0,104.0072,104.0517,103.9716,103.9894,18316.0
2017-08-22 14:15:00,116.94,117.03,116.91,116.99,27532.0,103.9983,104.0784,103.9716,104.0428,27532.0
2017-08-22 14:20:00,116.98,117.23,116.98,117.21,26637.0,104.0339,104.2562,104.0339,104.2384,26637.0
2017-08-22 14:25:00,117.21,117.25,117.13,117.13,75971.0,104.2384,104.274,104.1673,104.1673,75971.0
2017-08-22 14:30:00,117.14,117.2,117.12,117.19,26650.0,104.1762,104.2295,104.1584,104.2206,26650.0
2017-08-22 14:35:00,117.19,117.24,117.16,117.21,32513.0,104.2206,104.2651,104.194,104.2384,32513.0
2017-08-22 14:40:00,117.2,117.21,117.07,117.07,20233.0,104.2295,104.2384,104.1139,104.1139,20233.0
2017-08-22 14:45:00,117.08,117.16,117.05,117.15,22771.0,104.1228,104.194,104.0961,104.1851,22771.0
2017-08-22 14:50:00,117.12,117.2,116.99,117.18,24591.0,104.1584,104.2295,104.0428,104.2118,24591.0
2017-08-22 14:55:00,117.2,117.23,117.15,117.21,18104.0,104.2295,104.2562,104.1851,104.2384,18104.0
2017-08-22 15:00:00,117.21,117.21,117.11,117.15,40030.0,104.2384,104.2384,104.1495,104.1851,40030.0
2017-08-22 15:05:00,117.15,117.2,117.07,117.2,73885.0,104.1851,104.2295,104.1139,104.2295,73885.0
2017-08-22 15:10:00,117.19,117.29,117.09,117.28,27583.0,104.2206,104.3096,104.1317,104.3007,27583.0
2017-08-22 15:15:00,117.29,117.29,117.19,117.19,17056.0,104.3096,104.3096,104.2206,104.2206,17056.0
2017-08-22 15:20:00,117.2,117.24,117.19,117.21,28673.0,104.2295,104.2651,104.2206,104.2384,28673.0
2017-08-22 15:25:00,117.21,117.25,117.19,117.22,32987.0,104.2384,104.274,104.2206,104.2473,32987.0
2017-08-22 15:30:00,117.22,117.36,117.2,117.34,34615.0,104.2473,104.3718,104.2295,104.354,34615.0
2017-08-22 15:35:00,117.33,117.41,117.32,117.39,42797.0,104.3452,104.4163,104.3363,104.3985,42797.0
2017-08-22 15:40:00,117.38,117.49,117.38,117.44,49074.0,104.3896,104.4874,104.3896,104.443,49074.0
2017-08-22 15:45:00,117.44,117.48,117.33,117.36,62404.0,104.443,104.4786,104.3452,104.3718,62404.0
2017-08-22 15:50:00,117.37,117.39,117.31,117.35,73187.0,104.3807,104.3985,104.3274,104.3629,73187.0
2017-08-22 15:55:00,117.35,117.52,117.3,117.48,274136.0,104.3629,104.5141,104.3185,104.4786,274136.0
2017-08-23 09:30:00,117.05,117.12,116.83,116.92,58749.0,104.0961,104.1584,103.9005,103.9805,58749.0
2017-08-23 09:35:00,116.92,117.13,116.85,117.13,11472.0,103.9805,104.1673,103.9183,104.1673,11472.0
2017-08-23 09:40:00,117.07,117.1,116.85,116.89,7933.0,104.1139,104.1406,103.9183,103.9539,7933.0
2017-08-23 09:45:00,116.87,117.1,116.87,117.07,11344.0,103.9361,104.1406,103.9361,104.1139,11344.0
2017-08-23 09:50:00,117.03,117.04,116.79,116.9,15587.0,104.0784,104.0873,103.8649,103.9627,15587.0
2017-08-23 09:55:00,116.93,116.94,116.78,116.81,11076.0,103.9894,103.9983,103.856,103.8827,11076.0
2017-08-23 10:00:00,116.78,116.84,116.67,116.73,16320.0,103.856,103.9094,103.7582,103.8116,16320.0
2017-08-23 10:05:00,116.76,116.85,116.61,116.63,14006.0,103.8382,103.9183,103.7048,103.7226,14006.0
2017-08-23 10:10:00,116.59,116.79,116.59,116.7,12547.0,103.6871,103.8649,103.6871,103.7849,12547.0
2017-08-23 10:15:00,116.75,116.85,116.6,116.84,21689.0,103.8293,103.9183,103.6959,103.9094,21689.0
2017-08-23 10:20:00,116.86,116.88,116.64,116.68,11599.0,103.9272,103.945,103.7315,103.7671,11599.0
2017-08-23 10:25:00,116.66,116.74,116.56,116.69,10535.0,103.7493,103.8205,103.6604,103.776,10535.0
2017-08-23 10:30:00,116.72,116.73,116.5,116.53,11171.0,103.8027,103.8116,103.607,103.6337,11171.0
2017-08-23 10:35:00,116.56,116.56,116.38,116.5,11345.0,103.6604,103.6604,103.5003,103.607,11345.0
2017-08-23 10:40:00,116.52,116.63,116.48,116.6,14934.0,103.6248,103.7226,103.5892,103.6959,14934.0
2017-08-23 10:45:00,116.6,116.75,116.59,116.64,12046.0,103.6959,103.8293,103.6871,103.7315,12046.0
2017-08-23 10:50:00,116.66,116.66,116.36,116.44,19683.0,103.7493,103.7493,103.4825,103.5537,19683.0
2017-08-23 10:55:00,116.43,116.45,116.36,116.38,12106.0,103.5448,103.5625,103.4825,103.5003,12106.0
2017-08-23 11:00:00,116.38,116.42,116.25,116.35,28807.0,103.5003,103.5359,103.3847,103.4736,28807.0
2017-08-23 11:05:00,116.36,116.38,116.29,116.31,12224.0,103.4825,103.5003,103.4203,103.438,12224.0
2017-08-23 11:10:00,116.29,116.29,115.95,116.05,45343.0,103.4203,103.4203,103.1179,103.2068,45343.0
2017-08-23 11:15:00,116.04,116.31,116.03,116.23,14822.0,103.1979,103.438,103.189,103.3669,14822.0
2017-08-23 11:20:00,116.24,116.4,116.21,116.32,13475.0,103.3758,103.5181,103.3491,103.4469,13475.0
2017-08-23 11:25:00,116.34,116.43,116.27,116.38,20773.0,103.4647,103.5448,103.4025,103.5003,20773.0
2017-08-23 11:30:00,116.38,116.38,116.27,116.32,14232.0,103.5003,103.5003,103.4025,103.4469,14232.0
2017-08-23 11:35:00,116.32,116.4,116.28,116.29,10275.0,103.4469,103.5181,103.4114,103.4203,10275.0
2017-08-23 11:40:00,116.29,116.44,116.29,116.36,16610.0,103.4203,103.5537,103.4203,103.4825,16610.0
2017-08-23 11:45:00,116.37,116.44,116.28,116.41,10444.0,103.4914,103.5537,103.4114,103.527,10444.0
2017-08-23 11:50:00,116.41,116.46,116.3,116.44,14030.0,103.527,103.5714,103.4291,103.5537,14030.0
2017-08-23 11:55:00,116.4,116.55,116.38,116.5,21860.0,103.5181,103.6515,103.5003,103.607,21860.0
2017-08-23 12:00:00,116.49,116.63,116.48,116.55,14324.0,103.5981,103.7226,103.5892,103.6515,14324.0
2017-08-23 12:05:00,116.55,116.62,116.54,116.6,9320.0,103.6515,103.7137,103.6426,103.6959,9320.0
2017-08-23 12:10:00,116.6,116.61,116.49,116.5,10876.0,103.6959,103.7048,103.5981,103.607,10876.0
2017-08-23 12:15:00,116.54,116.54,116.47,116.52,6905.0,103.6426,103.6426,103.5803,103.6248,6905.0
2017-08-23 12:20:00,116.52,116.53,116.47,116.52,10551.0,103.6248,103.6337,103.5803,103.6248,10551.0
2017-08-23 12:25:00,116.54,116.62,116.49,116.59,13401.0,103.6426,103.7137,103.5981,103.6871,13401.0
2017-08-23 12:30:00,116.57,116.69,116.57,116.69,7784.0,103.6693,103.776,103.6693,103.776,7784.0
2017-08-23 12:35:00,116.69,116.69,116.5,116.58,101400.0,103.776,103.776,103.607,103.6782,101400.0
2017-08-23 12:40:00,116.62,116.79,116.62,116.79,10475.0,103.7137,103.8649,103.7137,103.8649,10475.0
2017-08-23 12:45:00,116.78,116.82,116.74,116.79,15410.0,103.856,103.8916,103.8205,103.8649,15410.0
2017-08-23 12:50:00,116.79,116.91,116.78,116.8,10512.0,103.8649,103.9716,103.856,103.8738,10512.0
2017-08-23 12:55:00,116.78,116.93,116.78,116.88,11792.0,103.856,103.9894,103.856,103.945,11792.0
2017-08-23 13:00:00,116.88,116.99,116.86,116.93,10632.0,103.945,104.0428,103.9272,103.9894,10632.0
2017-08-23 13:05:00,116.94,117.0,116.92,116.98,7618.0,103.9983,104.0517,103.9805,104.0339,7618.0
2017-08-23 13:10:00,116.99,116.99,116.84,116.94,7721.0,104.0428,104.0428,103.9094,103.9983,7721.0
2017-08-23 13:15:00,116.92,116.93,116.8,116.87,14450.0,103.9805,103.9894,103.8738,103.9361,14450.0
2017-08-23 13:20:00,116.88,116.88,116.79,116.81,6978.0,103.945,103.945,103.8649,103.8827,6978.0
2017-08-23 13:25:00,116.8,116.87,116.77,116.8,6900.0,103.8738,103.9361,103.8471,103.8738,6900.0
2017-08-23 13:30:00,116.8,116.81,116.77,116.8,6882.0,103.8738,103.8827,103.8471,103.8738,6882.0
2017-08-23 13:35:00,116.81,116.86,116.79,116.82,15860.0,103.8827,103.9272,103.8649,103.8916,15860.0
2017-08-23 13:40:00,116.83,116.84,116.79,116.81,15009.0,103.9005,103.9094,103.8649,103.8827,15009.0
2017-08-23 13:45:00,116.79,116.8,116.72,116.73,5512.0,103.8649,103.8738,103.8027,103.8116,5512.0
2017-08-23 13:50:00,116.72,116.72,116.58,116.59,11473.0,103.8027,103.8027,103.6782,103.6871,11473.0
2017-08-23 13:55:00,116.59,116.67,116.55,116.66,15790.0,103.6871,103.7582,103.6515,103.7493,15790.0
2017-08-23 14:00:00,116.67,116.73,116.65,116.67,8214.0,103.7582,103.8116,103.7404,103.7582,8214.0
2017-08-23 14:05:00,116.66,116.66,116.53,116.54,9687.0,103.7493,103.7493,103.6337,103.6426,9687.0
2017-08-23 14:10:00,116.54,116.72,116.54,116.61,12078.0,103.6426,103.8027,103.6426,103.7048,12078.0
2017-08-23 14:15:00,116.61,116.67,116.57,116.67,11807.0,103.7048,103.7582,103.6693,103.7582,11807.0
2017-08-23 14:20:00,116.66,116.73,116.65,116.68,12780.0,103.7493,103.8116,103.7404,103.7671,12780.0
2017-08-23 14:25:00,116.68,116.69,116.61,116.64,11997.0,103.7671,103.776,103.7048,103.7315,11997.0
2017-08-23 14:30:00,116.64,116.7,116.62,116.62,9113.0,103.7315,103.7849,103.7137,103.7137,9113.0
2017-08-23 14:35:00,116.61,116.66,116.55,116.62,12213.0,103.7048,103.7493,103.6515,103.7137,12213.0
2017-08-23 14:40:00,116.62,116.64,116.57,116.61,7587.0,103.7137,103.7315,103.6693,103.7048,7587.0
2017-08-23 14:45:00,116.6,116.66,116.57,116.63,11670.0,103.6959,103.7493,103.6693,103.7226,11670.0
2017-08-23 14:50:00,116.62,116.63,116.44,116.45,28990.0,103.7137,103.7226,103.5537,103.5625,28990.0
2017-08-23 14:55:00,116.45,116.47,116.26,116.33,19752.0,103.5625,103.5803,103.3936,103.4558,19752.0
2017-08-23 15:00:00,116.33,116.35,116.23,116.23,11205.0,103.4558,103.4736,103.3669,103.3669,11205.0
2017-08-23 15:05:00,116.23,116.29,116.19,116.27,32936.0,103.3669,103.4203,103.3313,103.4025,32936.0
2017-08-23 15:10:00,116.27,116.28,116.18,116.18,14428.0,103.4025,103.4114,103.3224,103.3224,14428.0
2017-08-23 15:15:00,116.19,116.28,116.15,116.21,21849.0,103.3313,103.4114,103.2957,103.3491,21849.0
2017-08-23 15:20:00,116.21,116.22,116.14,116.2,19204.0,103.3491,103.358,103.2869,103.3402,19204.0
2017-08-23 15:25:00,116.21,116.24,116.15,116.17,30772.0,103.3491,103.3758,103.2957,103.3135,30772.0
2017-08-23 15:30:00,116.16,116.3,116.14,116.3,39491.0,103.3046,103.4291,103.2869,103.4291,39491.0
2017-08-23 15:35:00,116.3,116.46,116.29,116.34,48045.0,103.4291,103.5714,103.4203,103.4647,48045.0
2017-08-23 15:40:00,116.34,116.38,116.31,116.32,28273.0,103.4647,103.5003,103.438,103.4469,28273.0
2017-08-23 15:45:00,116.31,116.32,116.24,116.32,67852.0,103.438,103.4469,103.3758,103.4469,67852.0
2017-08-23 15:50:00,116.34,116.4,116.34,116.37,62830.0,103.4647,103.5181,103.4647,103.4914,62830.0
2017-08-23 15:55:00,116.37,116.56,116.35,116.39,261880.0,103.4914,103.6604,103.4736,103.5092,261880.0
2017-08-24 09:30:00,116.64,116.64,116.25,116.4,31970.0,103.7315,103.7315,103.3847,103.5181,31970.0
2017-08-24 09:35:00,116.39,116.53,116.37,116.46,19860.0,103.5092,103.6337,103.4914,103.5714,19860.0
2017-08-24 09:40:00,116.43,116.5,116.24,116.24,8882.0,103.5448,103.607,103.3758,103.3758,8882.0
2017-08-24 09:45:00,116.23,116.39,116.18,116.2,30529.0,103.3669,103.5092,103.3224,103.3402,30529.0
2017-08-24 09:50:00,116.2,116.22,115.82,116.06,40054.0,103.3402,103.358,103.0023,103.2157,40054.0
2017-08-24 09:55:00,116.13,116.27,116.04,116.2,10521.0,103.278,103.4025,103.1979,103.3402,10521.0
2017-08-24 10:00:00,116.15,116.29,116.07,116.1,41244.0,103.2957,103.4203,103.2246,103.2513,41244.0
2017-08-24 10:05:00,116.11,116.12,115.97,116.1,29458.0,103.2602,103.2691,103.1357,103.2513,29458.0
2017-08-24 10:10:00,116.08,116.19,115.97,116.04,32352.0,103.2335,103.3313,103.1357,103.1979,32352.0
2017-08-24 10:15:00,116.05,116.09,115.94,116.02,50421.0,103.2068,103.2424,103.109,103.1801,50421.0
2017-08-24 10:20:00,116.03,116.12,115.93,116.07,29401.0,103.189,103.2691,103.1001,103.2246,29401.0
2017-08-24 10:25:00,116.05,116.08,115.95,115.99,23825.0,103.2068,103.2335,103.1179,103.1535,23825.0
2017-08-24 10:30:00,116.0,116.1,115.99,116.08,18964.0,103.1623,103.2513,103.1535,103.2335,18964.0
2017-08-24 10:35:00,116.09,116.13,115.98,116.03,18259.0,103.2424,103.278,103.1446,103.189,18259.0
2017-08-24 10:40:00,116.02,116.12,115.99,116.11,17385.0,103.1801,103.2691,103.1535,103.2602,17385.0
2017-08-24 10:45:00,116.1,116.11,116.0,116.0,25413.0,103.2513,103.2602,103.1623,103.1623,25413.0
2017-08-24 10:50:00,116.0,116.13,115.99,116.07,38900.0,103.1623,103.278,103.1535,103.2246,38900.0
2017-08-24 10:55:00,116.06,116.18,116.06,116.09,8023.0,103.2157,103.3224,103.2157,103.2424,8023.0
2017-08-24 11:00:00,116.07,116.12,116.0,116.12,33090.0,103.2246,103.2691,103.1623,103.2691,33090.0
2017-08-24 11:05:00,116.17,116.17,116.05,116.14,7109.0,103.3135,103.3135,103.2068,103.2869,7109.0
2017-08-24 11:10:00,116.16,116.17,116.06,116.08,9149.0,103.3046,103.3135,103.2157,103.2335,9149.0
2017-08-24 11:15:00,116.06,116.07,115.9,115.99,26895.0,103.2157,103.2246,103.0734,103.1535,26895.0
2017-08-24 11:20:00,115.99,115.99,115.89,115.92,49483.0,103.1535,103.1535,103.0645,103.0912,49483.0
2017-08-24 11:25:00,115.91,115.91,115.65,115.72,33682.0,103.0823,103.0823,102.8511,102.9133,33682.0
2017-08-24 11:30:00,115.75,115.75,115.62,115.66,28578.0,102.94,102.94,102.8244,102.86,28578.0
2017-08-24 11:35:00,115.65,115.7,115.63,115.65,24886.0,102.8511,102.8955,102.8333,102.8511,24886.0
2017-08-24 11:40:00,115.64,115.72,115.63,115.64,25779.0,102.8422,102.9133,102.8333,102.8422,25779.0
2017-08-24 11:45:00,115.64,115.7,115.62,115.63,13179.0,102.8422,102.8955,102.8244,102.8333,13179.0
2017-08-24 11:50:00,115.64,115.7,115.6,115.63,17925.0,102.8422,102.8955,102.8066,102.8333,17925.0
2017-08-24 11:55:00,115.63,115.63,115.53,115.55,19828.0,102.8333,102.8333,102.7444,102.7621,19828.0
2017-08-24 12:00:00,115.55,115.56,115.43,115.44,20515.0,102.7621,102.771,102.6554,102.6643,20515.0
2017-08-24 12:05:00,115.45,115.47,115.34,115.4,55089.0,102.6732,102.691,102.5754,102.6287,55089.0
2017-08-24 12:10:00,115.41,115.47,115.36,115.36,24727.0,102.6376,102.691,102.5932,102.5932,24727.0
2017-08-24 12:15:00,115.35,115.36,115.3,115.35,26062.0,102.5843,102.5932,102.5398,102.5843,26062.0
2017-08-24 12:20:00,115.34,115.69,115.33,115.69,50130.0,102.5754,102.8867,102.5665,102.8867,50130.0
2017-08-24 12:25:00,115.67,115.72,115.62,115.71,25045.0,102.8689,102.9133,102.8244,102.9044,25045.0
2017-08-24 12:30:00,115.72,115.8,115.67,115.7,54097.0,102.9133,102.9845,102.8689,102.8955,54097.0
2017-08-24 12:35:00,115.7,115.76,115.66,115.75,18966.0,102.8955,102.9489,102.86,102.94,18966.0
2017-08-24 12:40:00,115.77,115.81,115.67,115.68,11718.0,102.9578,102.9934,102.8689,102.8778,11718.0
2017-08-24 12:45:00,115.69,115.75,115.66,115.75,12863.0,102.8867,102.94,102.86,102.94,12863.0
2017-08-24 12:50:00,115.76,115.78,115.74,115.75,12056.0,102.9489,102.9667,102.9311,102.94,12056.0
2017-08-24 12:55:00,115.76,115.78,115.64,115.64,11237.0,102.9489,102.9667,102.8422,102.8422,11237.0
2017-08-24 13:00:00,115.64,115.69,115.56,115.6,13450.0,102.8422,102.8867,102.771,102.8066,13450.0
2017-08-24 13:05:00,115.6,115.66,115.57,115.59,8604.0,102.8066,102.86,102.7799,102.7977,8604.0
2017-08-24 13:10:00,115.59,115.86,115.59,115.83,19450.0,102.7977,103.0378,102.7977,103.0112,19450.0
2017-08-24 13:15:00,115.82,115.92,115.79,115.92,14061.0,103.0023,103.0912,102.9756,103.0912,14061.0
2017-08-24 13:20:00,115.89,115.94,115.83,115.9,9236.0,103.0645,103.109,103.0112,103.0734,9236.0
2017-08-24 13:25:00,115.88,115.91,115.85,115.89,11983.0,103.0556,103.0823,103.0289,103.0645,11983.0
2017-08-24 13:30:00,115.88,115.9,115.75,115.82,17558.0,103.0556,103.0734,102.94,103.0023,17558.0
2017-08-24 13:35:00,115.82,115.83,115.78,115.78,16523.0,103.0023,103.0112,102.9667,102.9667,16523.0
2017-08-24 13:40:00,115.78,115.78,115.71,115.74,20927.0,102.9667,102.9667,102.9044,102.9311,20927.0
2017-08-24 13:45:00,115.76,115.76,115.63,115.63,14705.0,102.9489,102.9489,102.8333,102.8333,14705.0
2017-08-24 13:50:00,115.63,115.71,115.61,115.63,17660.0,102.8333,102.9044,102.8155,102.8333,17660.0
2017-08-24 13:55:00,115.63,115.68,115.6,115.61,19045.0,102.8333,102.8778,102.8066,102.8155,19045.0
2017-08-24 14:00:00,115.6,115.62,115.57,115.59,15066.0,102.8066,102.8244,102.7799,102.7977,15066.0
2017-08-24 14:05:00,115.58,115.65,115.46,115.61,35010.0,102.7888,102.8511,102.6821,102.8155,35010.0
2017-08-24 14:10:00,115.61,115.62,115.38,115.38,18251.0,102.8155,102.8244,102.611,102.611,18251.0
2017-08-24 14:15:00,115.39,115.5,115.36,115.5,17209.0,102.6199,102.7177,102.5932,102.7177,17209.0
2017-08-24 14:20:00,115.5,115.5,115.44,115.46,19804.0,102.7177,102.7177,102.6643,102.6821,19804.0
2017-08-24 14:25:00,115.47,115.48,115.36,115.43,17787.0,102.691,102.6999,102.5932,102.6554,17787.0
2017-08-24 14:30:00,115.43,115.5,115.41,115.47,17842.0,102.6554,102.7177,102.6376,102.691,17842.0
2017-08-24 14:35:00,115.47,115.5,115.42,115.42,12849.0,102.691,102.7177,102.6465,102.6465,12849.0
2017-08-24 14:40:00,115.44,115.48,115.4,115.46,15491.0,102.6643,102.6999,102.6287,102.6821,15491.0
2017-08-24 14:45:00,115.45,115.47,115.32,115.32,19583.0,102.6732,102.691,102.5576,102.5576,19583.0
2017-08-24 14:50:00,115.32,115.46,115.29,115.45,21023.0,102.5576,102.6821,102.5309,102.6732,21023.0
2017-08-24 14:55:00,115.44,115.46,115.36,115.39,22140.0,102.6643,102.6821,102.5932,102.6199,22140.0
2017-08-24 15:00:00,115.4,115.41,115.29,115.32,18883.0,102.6287,102.6376,102.5309,102.5576,18883.0
2017-08-24 15:05:00,115.32,115.36,115.27,115.3,24414.0,102.5576,102.5932,102.5131,102.5398,24414.0
2017-08-24 15:10:00,115.3,115.3,115.26,115.27,17705.0,102.5398,102.5398,102.5042,102.5131,17705.0
2017-08-24 15:15:00,115.27,115.44,115.24,115.43,22335.0,102.5131,102.6643,102.4865,102.6554,22335.0
2017-08-24 15:20:00,115.43,115.5,115.39,115.46,29666.0,102.6554,102.7177,102.6199,102.6821,29666.0
2017-08-24 15:25:00,115.46,115.47,115.3,115.32,32734.0,102.6821,102.691,102.5398,102.5576,32734.0
2017-08-24 15:30:00,115.33,115.44,115.32,115.43,41365.0,102.5665,102.6643,102.5576,102.6554,41365.0
2017-08-24 15:35:00,115.42,115.5,115.36,115.49,42168.0,102.6465,102.7177,102.5932,102.7088,42168.0
2017-08-24 15:40:00,115.49,115.53,115.37,115.43,66931.0,102.7088,102.7444,102.6021,102.6554,66931.0
2017-08-24 15:45:00,115.42,115.49,115.41,115.43,71411.0,102.6465,102.7088,102.6376,102.6554,71411.0
2017-08-24 15:50:00,115.43,115.47,115.34,115.45,90361.0,102.6554,102.691,102.5754,102.6732,90361.0
2017-08-24 15:55:00,115.45,115.52,115.43,115.44,162223.0,102.6732,102.7355,102.6554,102.6643,162223.0
2017-08-25 09:30:00,116.08,116.14,115.94,116.04,31353.0,103.2335,103.2869,103.109,103.1979,31353.0
2017-08-25 09:35:00,116.12,116.12,115.7,115.7,10596.0,103.2691,103.2691,102.8955,102.8955,10596.0
2017-08-25 09:40:00,115.67,115.76,115.59,115.66,8377.0,102.8689,102.9489,102.7977,102.86,8377.0
2017-08-25 09:45:00,115.7,115.73,115.61,115.65,10978.0,102.8955,102.9222,102.8155,102.8511,10978.0
2017-08-25 09:50:00,115.69,116.01,115.66,116.0,10149.0,102.8867,103.1712,102.86,103.1623,10149.0
2017-08-25 09:55:00,116.02,116.09,115.94,116.05,6565.0,103.1801,103.2424,103.109,103.2068,6565.0
2017-08-25 10:00:00,116.05,116.17,115.93,115.93,11374.0,103.2068,103.3135,103.1001,103.1001,11374.0
2017-08-25 10:05:00,115.98,115.98,115.82,115.92,10551.0,103.1446,103.1446,103.0023,103.0912,10551.0
2017-08-25 10:10:00,115.94,115.95,115.77,115.77,7386.0,103.109,103.1179,102.9578,102.9578,7386.0
2017-08-25 10:15:00,115.81,115.96,115.78,115.88,20665.0,102.9934,103.1268,102.9667,103.0556,20665.0
2017-08-25 10:20:00,115.93,115.93,115.69,115.71,13244.0,103.1001,103.1001,102.8867,102.9044,13244.0
2017-08-25 10:25:00,115.68,115.75,115.67,115.73,5330.0,102.8778,102.94,102.8689,102.9222,5330.0
2017-08-25 10:30:00,115.73,115.76,115.62,115.68,9395.0,102.9222,102.9489,102.8244,102.8778,9395.0
2017-08-25 10:35:00,115.68,115.79,115.68,115.79,7139.0,102.8778,102.9756,102.8778,102.9756,7139.0
2017-08-25 10:40:00,115.8,115.8,115.52,115.53,21591.0,102.9845,102.9845,102.7355,102.7444,21591.0
2017-08-25 10:45:00,115.53,115.53,115.38,115.38,9338.0,102.7444,102.7444,102.611,102.611,9338.0
2017-08-25 10:50:00,115.41,115.45,115.34,115.38,62329.0,102.6376,102.6732,102.5754,102.611,62329.0
2017-08-25 10:55:00,115.39,115.4,115.32,115.33,12597.0,102.6199,102.6287,102.5576,102.5665,12597.0
2017-08-25 11:00:00,115.3,115.31,115.21,115.21,9043.0,102.5398,102.5487,102.4598,102.4598,9043.0
2017-08-25 11:05:00,115.21,115.33,115.14,115.27,24194.0,102.4598,102.5665,102.3975,102.5131,24194.0
2017-08-25 11:10:00,115.26,115.29,115.26,115.29,6988.0,102.5042,102.5309,102.5042,102.5309,6988.0
2017-08-25 11:15:00,115.27,115.28,115.15,115.2,10343.0,102.5131,102.522,102.4064,102.4509,10343.0
2017-08-25 11:20:00,115.2,115.29,115.16,115.26,12444.0,102.4509,102.5309,102.4153,102.5042,12444.0
2017-08-25 11:25:00,115.27,115.35,115.25,115.28,11847.0,102.5131,102.5843,102.4953,102.522,11847.0
2017-08-25 11:30:00,115.28,115.34,115.17,115.21,10260.0,102.522,102.5754,102.4242,102.4598,10260.0
2017-08-25 11:35:00,115.23,115.3,115.19,115.26,9853.0,102.4776,102.5398,102.442,102.5042,9853.0
2017-08-25 11:40:00,115.25,115.29,115.22,115.23,8249.0,102.4953,102.5309,102.4687,102.4776,8249.0
2017-08-25 11:45:00,115.22,115.35,115.22,115.31,5122.0,102.4687,102.5843,102.4687,102.5487,5122.0
2017-08-25 11:50:00,115.31,115.31,115.23,115.28,4284.0,102.5487,102.5487,102.4776,102.522,4284.0
2017-08-25 11:55:00,115.25,115.28,115.19,115.21,6250.0,102.4953,102.522,102.442,102.4598,6250.0
2017-08-25 12:00:00,115.22,115.32,115.06,115.23,40017.0,102.4687,102.5576,102.3264,102.4776,40017.0
2017-08-25 12:05:00,115.22,115.31,115.19,115.2,9075.0,102.4687,102.5487,102.442,102.4509,9075.0
2017-08-25 12:10:00,115.2,115.23,115.16,115.18,6661.0,102.4509,102.4776,102.4153,102.4331,6661.0
2017-08-25 12:15:00,115.19,115.26,115.16,115.21,5267.0,102.442,102.5042,102.4153,102.4598,5267.0
2017-08-25 12:20:00,115.21,115.21,115.16,115.18,8367.0,102.4598,102.4598,102.4153,102.4331,8367.0
2017-08-25 12:25:00,115.19,115.21,115.17,115.21,2500.0,102.442,102.4598,102.4242,102.4598,2500.0
2017-08-25 12:30:00,115.2,115.35,115.19,115.31,13313.0,102.4509,102.5843,102.442,102.5487,13313.0
2017-08-25 12:35:00,115.31,115.34,115.28,115.31,6184.0,102.5487,102.5754,102.522,102.5487,6184.0
2017-08-25 12:40:00,115.29,115.35,115.29,115.34,7869.0,102.5309,102.5843,102.5309,102.5754,7869.0
2017-08-25 12:45:00,115.36,115.42,115.35,115.42,5699.0,102.5932,102.6465,102.5843,102.6465,5699.0
2017-08-25 12:50:00,115.43,115.51,115.42,115.5,5739.0,102.6554,102.7266,102.6465,102.7177,5739.0
2017-08-25 12:55:00,115.51,115.57,115.5,115.56,4880.0,102.7266,102.7799,102.7177,102.771,4880.0
2017-08-25 13:00:00,115.56,115.62,115.55,115.59,10785.0,102.771,102.8244,102.7621,102.7977,10785.0
2017-08-25 13:05:00,115.63,115.68,115.62,115.66,9002.0,102.8333,102.8778,102.8244,102.86,9002.0
2017-08-25 13:10:00,115.65,115.65,115.58,115.6,7006.0,102.8511,102.8511,102.7888,102.8066,7006.0
2017-08-25 13:15:00,115.59,115.59,115.53,115.56,5736.0,102.7977,102.7977,102.7444,102.771,5736.0
2017-08-25 13:20:00,115.55,115.75,115.54,115.73,20197.0,102.7621,102.94,102.7533,102.9222,20197.0
2017-08-25 13:25:00,115.72,115.83,115.72,115.78,11798.0,102.9133,103.0112,102.9133,102.9667,11798.0
2017-08-25 13:30:00,115.77,115.78,115.74,115.77,7534.0,102.9578,102.9667,102.9311,102.9578,7534.0
2017-08-25 13:35:00,115.77,115.79,115.73,115.77,13196.0,102.9578,102.9756,102.9222,102.9578,13196.0
2017-08-25 13:40:00,115.78,115.91,115.78,115.87,8735.0,102.9667,103.0823,102.9667,103.0467,8735.0
2017-08-25 13:45:00,115.9,115.94,115.88,115.94,9820.0,103.0734,103.109,103.0556,103.109,9820.0
2017-08-25 13:50:00,115.92,116.01,115.92,115.99,17293.0,103.0912,103.1712,103.0912,103.1535,17293.0
2017-08-25 13:55:00,115.99,116.03,115.95,116.03,9706.0,103.1535,103.189,103.1179,103.189,9706.0
2017-08-25 14:00:00,116.02,116.02,115.94,115.96,11601.0,103.1801,103.1801,103.109,103.1268,11601.0
2017-08-25 14:05:00,115.97,115.99,115.81,115.84,12094.0,103.1357,103.1535,102.9934,103.0201,12094.0
2017-08-25 14:10:00,115.85,115.9,115.84,115.87,8785.0,103.0289,103.0734,103.0201,103.0467,8785.0
2017-08-25 14:15:00,115.88,115.98,115.86,115.98,13200.0,103.0556,103.1446,103.0378,103.1446,13200.0
2017-08-25 14:20:00,115.99,116.05,115.99,116.03,9909.0,103.1535,103.2068,103.1535,103.189,9909.0
2017-08-25 14:25:00,116.01,116.19,116.0,116.19,22079.0,103.1712,103.3313,103.1623,103.3313,22079.0
2017-08-25 14:30:00,116.18,116.21,116.15,116.18,16423.0,103.3224,103.3491,103.2957,103.3224,16423.0
2017-08-25 14:35:00,116.19,116.21,116.14,116.16,13178.0,103.3313,103.3491,103.2869,103.3046,13178.0
2017-08-25 14:40:00,116.15,116.17,116.11,116.12,17173.0,103.2957,103.3135,103.2602,103.2691,17173.0
2017-08-25 14:45:00,116.13,116.13,116.0,116.0,13609.0,103.278,103.278,103.1623,103.1623,13609.0
2017-08-25 14:50:00,116.0,116.12,116.0,116.11,13186.0,103.1623,103.2691,103.1623,103.2602,13186.0
2017-08-25 14:55:00,116.11,116.14,116.05,116.07,13594.0,103.2602,103.2869,103.2068,103.2246,13594.0
2017-08-25 15:00:00,116.06,116.1,115.95,116.03,15916.0,103.2157,103.2513,103.1179,103.189,15916.0
2017-08-25 15:05:00,116.03,116.08,115.91,116.05,22717.0,103.189,103.2335,103.0823,103.2068,22717.0
2017-08-25 15:10:00,116.06,116.16,116.05,116.07,23300.0,103.2157,103.3046,103.2068,103.2246,23300.0
2017-08-25 15:15:00,116.07,116.15,116.05,116.13,18006.0,103.2246,103.2957,103.2068,103.278,18006.0
2017-08-25 15:20:00,116.15,116.2,116.12,116.16,19667.0,103.2957,103.3402,103.2691,103.3046,19667.0
2017-08-25 15:25:00,116.16,116.26,116.16,116.21,24631.0,103.3046,103.3936,103.3046,103.3491,24631.0
2017-08-25 15:30:00,116.21,116.21,116.05,116.07,23890.0,103.3491,103.3491,103.2068,103.2246,23890.0
2017-08-25 15:35:00,116.07,116.07,115.93,115.94,21916.0,103.2246,103.2246,103.1001,103.109,21916.0
2017-08-25 15:40:00,115.95,116.02,115.93,115.97,34929.0,103.1179,103.1801,103.1001,103.1357,34929.0
2017-08-25 15:45:00,115.97,115.98,115.9,115.94,38376.0,103.1357,103.1446,103.0734,103.109,38376.0
2017-08-25 15:50:00,115.94,116.06,115.94,116.04,59593.0,103.109,103.2157,103.109,103.1979,59593.0
2017-08-25 15:55:00,116.03,116.04,115.82,115.86,92838.0,103.189,103.1979,103.0023,103.0378,92838.0
2017-08-28 09:30:00,116.44,116.53,116.17,116.17,30213.0,103.5537,103.6337,103.3135,103.3135,30213.0
2017-08-28 09:35:00,116.21,116.28,116.02,116.11,5409.0,103.3491,103.4114,103.1801,103.2602,5409.0
2017-08-28 09:40:00,116.11,116.11,115.69,115.72,14200.0,103.2602,103.2602,102.8867,102.9133,14200.0
2017-08-28 09:45:00,115.71,115.97,115.62,115.97,6228.0,102.9044,103.1357,102.8244,103.1357,6228.0
2017-08-28 09:50:00,115.99,115.99,115.5,115.56,8220.0,103.1535,103.1535,102.7177,102.771,8220.0
2017-08-28 09:55:00,115.6,115.61,115.32,115.36,10164.0,102.8066,102.8155,102.5576,102.5932,10164.0
2017-08-28 10:00:00,115.4,115.51,115.31,115.48,8396.0,102.6287,102.7266,102.5487,102.6999,8396.0
2017-08-28 10:05:00,115.4,115.44,115.3,115.44,4037.0,102.6287,102.6643,102.5398,102.6643,4037.0
2017-08-28 10:10:00,115.48,115.63,115.41,115.42,4270.0,102.6999,102.8333,102.6376,102.6465,4270.0
2017-08-28 10:15:00,115.37,115.42,115.19,115.26,12047.0,102.6021,102.6465,102.442,102.5042,12047.0
2017-08-28 10:20:00,115.28,115.37,115.24,115.3,9285.0,102.522,102.6021,102.4865,102.5398,9285.0
2017-08-28 10:25:00,115.3,115.3,115.15,115.2,10409.0,102.5398,102.5398,102.4064,102.4509,10409.0
2017-08-28 10:30:00,115.2,115.29,115.11,115.26,10599.0,102.4509,102.5309,102.3708,102.5042,10599.0
2017-08-28 10:35:00,115.26,115.41,115.25,115.39,21374.0,102.5042,102.6376,102.4953,102.6199,21374.0
2017-08-28 10:40:00,115.35,115.58,115.32,115.55,17508.0,102.5843,102.7888,102.5576,102.7621,17508.0
2017-08-28 10:45:00,115.55,115.6,115.5,115.57,19101.0,102.7621,102.8066,102.7177,102.7799,19101.0
2017-08-28 10:50:00,115.57,115.64,115.52,115.58,15443.0,102.7799,102.8422,102.7355,102.7888,15443.0
2017-08-28 10:55:00,115.6,115.78,115.57,115.7,12388.0,102.8066,102.9667,102.7799,102.8955,12388.0
2017-08-28 11:00:00,115.7,115.91,115.67,115.91,20219.0,102.8955,103.0823,102.8689,103.0823,20219.0
2017-08-28 11:05:00,115.91,115.95,115.84,115.9,12757.0,103.0823,103.1179,103.0201,103.0734,12757.0
2017-08-28 11:10:00,115.88,115.91,115.71,115.73,11264.0,103.0556,103.0823,102.9044,102.9222,11264.0
2017-08-28 11:15:00,115.71,115.86,115.71,115.81,13253.0,102.9044,103.0378,102.9044,102.9934,13253.0
2017-08-28 11:20:00,115.85,115.85,115.68,115.71,7310.0,103.0289,103.0289,102.8778,102.9044,7310.0
2017-08-28 11:25:00,115.7,115.89,115.61,115.81,16376.0,102.8955,103.0645,102.8155,102.9934,16376.0
2017-08-28 11:30:00,115.82,115.89,115.77,115.89,11142.0,103.0023,103.0645,102.9578,103.0645,11142.0
2017-08-28 11:35:00,115.89,115.89,115.75,115.77,4099.0,103.0645,103.0645,102.94,102.9578,4099.0
2017-08-28 11:40:00,115.79,115.82,115.68,115.72,11651.0,102.9756,103.0023,102.8778,102.9133,11651.0
2017-08-28 11:45:00,115.72,115.73,115.58,115.58,10485.0,102.9133,102.9222,102.7888,102.7888,10485.0
2017-08-28 11:50:00,115.61,115.76,115.58,115.73,9044.0,102.8155,102.9489,102.7888,102.9222,9044.0
2017-08-28 11:55:00,115.75,115.93,115.72,115.76,9013.0,102.94,103.1001,102.9133,102.9489,9013.0
2017-08-28 12:00:00,115.78,115.89,115.75,115.82,8315.0,102.9667,103.0645,102.94,103.0023,8315.0
2017-08-28 12:05:00,115.82,115.95,115.79,115.94,10190.0,103.0023,103.1179,102.9756,103.109,10190.0
2017-08-28 12:10:00,115.91,115.93,115.78,115.78,4946.0,103.0823,103.1001,102.9667,102.9667,4946.0
2017-08-28 12:15:00,115.78,115.78,115.66,115.66,6893.0,102.9667,102.9667,102.86,102.86,6893.0
2017-08-28 12:20:00,115.7,115.7,115.56,115.56,8001.0,102.8955,102.8955,102.771,102.771,8001.0
2017-08-28 12:25:00,115.57,115.81,115.57,115.75,15763.0,102.7799,102.9934,102.7799,102.94,15763.0
2017-08-28 12:30:00,115.72,115.75,115.65,115.67,5934.0,102.9133,102.94,102.8511,102.8689,5934.0
2017-08-28 12:35:00,115.65,115.69,115.53,115.54,3927.0,102.8511,102.8867,102.7444,102.7533,3927.0
2017-08-28 12:40:00,115.55,115.56,115.51,115.56,10446.0,102.7621,102.771,102.7266,102.771,10446.0
2017-08-28 12:45:00,115.53,115.61,115.5,115.57,10424.0,102.7444,102.8155,102.7177,102.7799,10424.0
2017-08-28 12:50:00,115.52,115.55,115.5,115.53,9095.0,102.7355,102.7621,102.7177,102.7444,9095.0
2017-08-28 12:55:00,115.56,115.62,115.55,115.58,4051.0,102.771,102.8244,102.7621,102.7888,4051.0
2017-08-28 13:00:00,115.57,115.91,115.55,115.87,22822.0,102.7799,103.0823,102.7621,103.0467,22822.0
2017-08-28 13:05:00,115.91,115.91,115.81,115.86,6200.0,103.0823,103.0823,102.9934,103.0378,6200.0
2017-08-28 13:10:00,115.86,115.86,115.78,115.82,8786.0,103.0378,103.0378,102.9667,103.0023,8786.0
2017-08-28 13:15:00,115.83,115.96,115.83,115.95,10514.0,103.0112,103.1268,103.0112,103.1179,10514.0
2017-08-28 13:20:00,115.96,115.98,115.92,115.95,8740.0,103.1268,103.1446,103.0912,103.1179,8740.0
2017-08-28 13:25:00,115.95,116.11,115.93,116.07,21779.0,103.1179,103.2602,103.1001,103.2246,21779.0
2017-08-28 13:30:00,116.09,116.1,116.01,116.04,15703.0,103.2424,103.2513,103.1712,103.1979,15703.0
2017-08-28 13:35:00,116.04,116.04,115.91,115.98,16218.0,103.1979,103.1979,103.0823,103.1446,16218.0
2017-08-28 13:40:00,115.98,116.13,115.95,116.1,21420.0,103.1446,103.278,103.1179,103.2513,21420.0
2017-08-28 13:45:00,116.09,116.09,115.88,115.96,18883.0,103.2424,103.2424,103.0556,103.1268,18883.0
2017-08-28 13:50:00,115.96,116.07,115.96,116.07,14599.0,103.1268,103.2246,103.1268,103.2246,14599.0
2017-08-28 13:55:00,116.03,116.08,115.93,116.08,22736.0,103.189,103.2335,103.1001,103.2335,22736.0
2017-08-28 14:00:00,116.09,116.15,116.02,116.02,14446.0,103.2424,103.2957,103.1801,103.1801,14446.0
2017-08-28 14:05:00,116.01,116.06,115.82,115.82,9901.0,103.1712,103.2157,103.0023,103.0023,9901.0
2017-08-28 14:10:00,115.82,115.85,115.71,115.75,18107.0,103.0023,103.0289,102.9044,102.94,18107.0
2017-08-28 14:15:00,115.77,115.77,115.7,115.72,15346.0,102.9578,102.9578,102.8955,102.9133,15346.0
2017-08-28 14:20:00,115.71,115.75,115.67,115.75,12011.0,102.9044,102.94,102.8689,102.94,12011.0
2017-08-28 14:25:00,115.75,115.76,115.66,115.74,10205.0,102.94,102.9489,102.86,102.9311,10205.0
2017-08-28 14:30:00,115.72,115.79,115.7,115.73,8183.0,102.9133,102.9756,102.8955,102.9222,8183.0
2017-08-28 14:35:00,115.73,115.74,115.68,115.7,18746.0,102.9222,102.9311,102.8778,102.8955,18746.0
2017-08-28 14:40:00,115.69,115.96,115.65,115.84,24411.0,102.8867,103.1268,102.8511,103.0201,24411.0
2017-08-28 14:45:00,115.83,115.85,115.77,115.78,12416.0,103.0112,103.0289,102.9578,102.9667,12416.0
2017-08-28 14:50:00,115.77,115.79,115.71,115.79,12417.0,102.9578,102.9756,102.9044,102.9756,12417.0
2017-08-28 14:55:00,115.79,115.81,115.72,115.8,9064.0,102.9756,102.9934,102.9133,102.9845,9064.0
2017-08-28 15:00:00,115.78,115.78,115.73,115.75,21962.0,102.9667,102.9667,102.9222,102.94,21962.0
2017-08-28 15:05:00,115.72,115.74,115.68,115.69,7065.0,102.9133,102.9311,102.8778,102.8867,7065.0
2017-08-28 15:10:00,115.67,115.7,115.63,115.67,10204.0,102.8689,102.8955,102.8333,102.8689,10204.0
2017-08-28 15:15:00,115.65,115.67,115.61,115.63,8090.0,102.8511,102.8689,102.8155,102.8333,8090.0
2017-08-28 15:20:00,115.62,115.66,115.61,115.66,14766.0,102.8244,102.86,102.8155,102.86,14766.0
2017-08-28 15:25:00,115.66,115.68,115.6,115.63,12353.0,102.86,102.8778,102.8066,102.8333,12353.0
2017-08-28 15:30:00,115.63,115.73,115.62,115.72,20935.0,102.8333,102.9222,102.8244,102.9133,20935.0
2017-08-28 15:35:00,115.71,115.75,115.69,115.74,14446.0,102.9044,102.94,102.8867,102.9311,14446.0
2017-08-28 15:40:00,115.75,115.84,115.74,115.84,25714.0,102.94,103.0201,102.9311,103.0201,25714.0
2017-08-28 15:45:00,115.84,115.92,115.84,115.91,37004.0,103.0201,103.0912,103.0201,103.0823,37004.0
2017-08-28 15:50:00,115.91,115.99,115.86,115.9,45253.0,103.0823,103.1535,103.0378,103.0734,45253.0
2017-08-28 15:55:00,115.9,115.99,115.9,115.96,67567.0,103.0734,103.1535,103.0734,103.1268,67567.0
2017-08-29 09:30:00,115.0,115.29,114.53,114.8,41222.0,102.273,102.5309,101.855,102.0951,41222.0
2017-08-29 09:35:00,114.84,115.21,114.72,115.07,27854.0,102.1307,102.4598,102.024,102.3353,27854.0
2017-08-29 09:40:00,115.03,115.22,115.02,115.14,14138.0,102.2997,102.4687,102.2908,102.3975,14138.0
2017-08-29 09:45:00,115.15,115.42,115.14,115.39,14357.0,102.4064,102.6465,102.3975,102.6199,14357.0
2017-08-29 09:50:00,115.32,115.36,115.27,115.27,3752.0,102.5576,102.5932,102.5131,102.5131,3752.0
2017-08-29 09:55:00,115.27,115.43,115.24,115.24,23624.0,102.5131,102.6554,102.4865,102.4865,23624.0
2017-08-29 10:00:00,115.25,115.44,115.23,115.44,9445.0,102.4953,102.6643,102.4776,102.6643,9445.0
2017-08-29 10:05:00,115.41,115.41,115.25,115.32,15577.0,102.6376,102.6376,102.4953,102.5576,15577.0
2017-08-29 10:10:00,115.32,115.32,115.16,115.23,15771.0,102.5576,102.5576,102.4153,102.4776,15771.0
2017-08-29 10:15:00,115.26,115.26,115.15,115.19,14660.0,102.5042,102.5042,102.4064,102.442,14660.0
2017-08-29 10:20:00,115.2,115.43,115.17,115.42,19795.0,102.4509,102.6554,102.4242,102.6465,19795.0
2017-08-29 10:25:00,115.42,115.43,115.24,115.24,14439.0,102.6465,102.6554,102.4865,102.4865,14439.0
2017-08-29 10:30:00,115.24,115.31,115.21,115.23,28399.0,102.4865,102.5487,102.4598,102.4776,28399.0
2017-08-29 10:35:00,115.24,115.24,115.03,115.16,15781.0,102.4865,102.4865,102.2997,102.4153,15781.0
2017-08-29 10:40:00,115.15,115.32,115.11,115.31,14024.0,102.4064,102.5576,102.3708,102.5487,14024.0
2017-08-29 10:45:00,115.3,115.41,115.16,115.16,18722.0,102.5398,102.6376,102.4153,102.4153,18722.0
2017-08-29 10:50:00,115.18,115.24,115.11,115.18,15764.0,102.4331,102.4865,102.3708,102.4331,15764.0
2017-08-29 10:55:00,115.19,115.37,115.15,115.37,19402.0,102.442,102.6021,102.4064,102.6021,19402.0
2017-08-29 11:00:00,115.33,115.36,115.1,115.17,20698.0,102.5665,102.5932,102.3619,102.4242,20698.0
2017-08-29 11:05:00,115.18,115.27,115.09,115.22,13048.0,102.4331,102.5131,102.3531,102.4687,13048.0
2017-08-29 11:10:00,115.21,115.21,115.06,115.06,10019.0,102.4598,102.4598,102.3264,102.3264,10019.0
2017-08-29 11:15:00,115.06,115.14,115.01,115.03,28269.0,102.3264,102.3975,102.2819,102.2997,28269.0
2017-08-29 11:20:00,115.03,115.05,114.96,114.97,21980.0,102.2997,102.3175,102.2374,102.2463,21980.0
2017-08-29 11:25:00,114.98,115.06,114.98,115.05,15689.0,102.2552,102.3264,102.2552,102.3175,15689.0
2017-08-29 11:30:00,115.05,115.17,115.05,115.17,21982.0,102.3175,102.4242,102.3175,102.4242,21982.0
2017-08-29 11:35:00,115.19,115.21,115.0,115.0,10066.0,102.442,102.4598,102.273,102.273,10066.0
2017-08-29 11:40:00,115.0,115.11,115.0,115.02,21542.0,102.273,102.3708,102.273,102.2908,21542.0
2017-08-29 11:45:00,115.02,115.05,114.8,114.82,14709.0,102.2908,102.3175,102.0951,102.1129,14709.0
2017-08-29 11:50:00,114.84,114.92,114.82,114.9,18593.0,102.1307,102.2019,102.1129,102.1841,18593.0
2017-08-29 11:55:00,114.92,115.04,114.88,114.98,17807.0,102.2019,102.3086,102.1663,102.2552,17807.0
2017-08-29 12:00:00,114.98,115.05,114.9,114.92,14327.0,102.2552,102.3175,102.1841,102.2019,14327.0
2017-08-29 12:05:00,114.91,114.98,114.85,114.98,13800.0,102.193,102.2552,102.1396,102.2552,13800.0
2017-08-29 12:10:00,115.02,115.09,115.01,115.02,6533.0,102.2908,102.3531,102.2819,102.2908,6533.0
2017-08-29 12:15:00,115.02,115.05,114.98,115.0,15515.0,102.2908,102.3175,102.2552,102.273,15515.0
2017-08-29 12:20:00,115.03,115.17,115.02,115.14,10230.0,102.2997,102.4242,102.2908,102.3975,10230.0
2017-08-29 12:25:00,115.13,115.18,115.06,115.07,12687.0,102.3886,102.4331,102.3264,102.3353,12687.0
2017-08-29 12:30:00,115.08,115.14,115.08,115.11,6600.0,102.3442,102.3975,102.3442,102.3708,6600.0
2017-08-29 12:35:00,115.11,115.16,115.08,115.09,7058.0,102.3708,102.4153,102.3442,102.3531,7058.0
2017-08-29 12:40:00,115.09,115.27,115.03,115.27,35474.0,102.3531,102.5131,102.2997,102.5131,35474.0
2017-08-29 12:45:00,115.26,115.47,115.26,115.46,9188.0,102.5042,102.691,102.5042,102.6821,9188.0
2017-08-29 12:50:00,115.44,115.46,115.34,115.42,21798.0,102.6643,102.6821,102.5754,102.6465,21798.0
2017-08-29 12:55:00,115.42,115.6,115.39,115.55,34058.0,102.6465,102.8066,102.6199,102.7621,34058.0
2017-08-29 13:00:00,115.55,115.59,115.53,115.56,18387.0,102.7621,102.7977,102.7444,102.771,18387.0
2017-08-29 13:05:00,115.54,115.57,115.53,115.55,8423.0,102.7533,102.7799,102.7444,102.7621,8423.0
2017-08-29 13:10:00,115.54,115.58,115.39,115.45,31028.0,102.7533,102.7888,102.6199,102.6732,31028.0
2017-08-29 13:15:00,115.45,115.48,115.4,115.48,27063.0,102.6732,102.6999,102.6287,102.6999,27063.0
2017-08-29 13:20:00,115.48,115.61,115.46,115.58,13537.0,102.6999,102.8155,102.6821,102.7888,13537.0
2017-08-29 13:25:00,115.59,115.7,115.58,115.67,19970.0,102.7977,102.8955,102.7888,102.8689,19970.0
2017-08-29 13:30:00,115.67,115.73,115.64,115.68,17542.0,102.8689,102.9222,102.8422,102.8778,17542.0
2017-08-29 13:35:00,115.65,115.7,115.63,115.67,6316.0,102.8511,102.8955,102.8333,102.8689,6316.0
2017-08-29 13:40:00,115.69,115.72,115.59,115.68,16962.0,102.8867,102.9133,102.7977,102.8778,16962.0
2017-08-29 13:45:00,115.69,115.72,115.67,115.71,8000.0,102.8867,102.9133,102.8689,102.9044,8000.0
2017-08-29 13:50:00,115.67,115.68,115.6,115.68,13892.0,102.8689,102.8778,102.8066,102.8778,13892.0
2017-08-29 13:55:00,115.67,115.7,115.6,115.68,24875.0,102.8689,102.8955,102.8066,102.8778,24875.0
2017-08-29 14:00:00,115.62,115.71,115.55,115.55,31669.0,102.8244,102.9044,102.7621,102.7621,31669.0
2017-08-29 14:05:00,115.55,115.71,115.52,115.66,31662.0,102.7621,102.9044,102.7355,102.86,31662.0
2017-08-29 14:10:00,115.64,115.94,115.64,115.7,42555.0,102.8422,103.109,102.8422,102.8955,42555.0
2017-08-29 14:15:00,115.7,115.76,115.62,115.67,13798.0,102.8955,102.9489,102.8244,102.8689,13798.0
2017-08-29 14:20:00,115.66,115.73,115.65,115.67,7898.0,102.86,102.9222,102.8511,102.8689,7898.0
2017-08-29 14:25:00,115.66,115.76,115.65,115.69,21011.0,102.86,102.9489,102.8511,102.8867,21011.0
2017-08-29 14:30:00,115.72,115.74,115.64,115.7,19339.0,102.9133,102.9311,102.8422,102.8955,19339.0
2017-08-29 14:35:00,115.69,115.76,115.68,115.69,22174.0,102.8867,102.9489,102.8778,102.8867,22174.0
2017-08-29 14:40:00,115.7,115.83,115.69,115.81,9958.0,102.8955,103.0112,102.8867,102.9934,9958.0
2017-08-29 14:45:00,115.8,115.8,115.72,115.78,8847.0,102.9845,102.9845,102.9133,102.9667,8847.0
2017-08-29 14:50:00,115.79,115.81,115.74,115.75,26244.0,102.9756,102.9934,102.9311,102.94,26244.0
2017-08-29 14:55:00,115.75,115.8,115.75,115.79,13646.0,102.94,102.9845,102.94,102.9756,13646.0
2017-08-29 15:00:00,115.79,115.83,115.77,115.81,25241.0,102.9756,103.0112,102.9578,102.9934,25241.0
2017-08-29 15:05:00,115.8,115.82,115.76,115.8,25857.0,102.9845,103.0023,102.9489,102.9845,25857.0
2017-08-29 15:10:00,115.8,115.85,115.77,115.83,32348.0,102.9845,103.0289,102.9578,103.0112,32348.0
2017-08-29 15:15:00,115.83,115.86,115.78,115.81,17735.0,103.0112,103.0378,102.9667,102.9934,17735.0
2017-08-29 15:20:00,115.81,115.87,115.78,115.83,15918.0,102.9934,103.0467,102.9667,103.0112,15918.0
2017-08-29 15:25:00,115.84,115.84,115.79,115.83,28237.0,103.0201,103.0201,102.9756,103.0112,28237.0
2017-08-29 15:30:00,115.82,115.85,115.81,115.82,65734.0,103.0023,103.0289,102.9934,103.0023,65734.0
2017-08-29 15:35:00,115.82,115.84,115.76,115.82,119391.0,103.0023,103.0201,102.9489,103.0023,119391.0
2017-08-29 15:40:00,115.82,115.86,115.8,115.83,36128.0,103.0023,103.0378,102.9845,103.0112,36128.0
2017-08-29 15:45:00,115.82,115.86,115.8,115.85,46876.0,103.0023,103.0378,102.9845,103.0289,46876.0
2017-08-29 15:50:00,115.85,115.89,115.81,115.83,39921.0,103.0289,103.0645,102.9934,103.0112,39921.0
2017-08-29 15:55:00,115.82,115.94,115.79,115.88,158606.0,103.0023,103.109,102.9756,103.0556,158606.0
2017-08-30 09:30:00,115.42,115.64,115.24,115.53,82412.0,102.6465,102.8422,102.4865,102.7444,82412.0
2017-08-30 09:35:00,115.54,115.6,115.46,115.54,34297.0,102.7533,102.8066,102.6821,102.7533,34297.0
2017-08-30 09:40:00,115.54,115.6,115.42,115.54,28308.0,102.7533,102.8066,102.6465,102.7533,28308.0
2017-08-30 09:45:00,115.5,115.56,115.45,115.52,26137.0,102.7177,102.771,102.6732,102.7355,26137.0
2017-08-30 09:50:00,115.53,115.63,115.42,115.55,12256.0,102.7444,102.8333,102.6465,102.7621,12256.0
2017-08-30 09:55:00,115.55,115.55,115.43,115.48,18693.0,102.7621,102.7621,102.6554,102.6999,18693.0
2017-08-30 10:00:00,115.46,115.5,115.4,115.46,19493.0,102.6821,102.7177,102.6287,102.6821,19493.0
2017-08-30 10:05:00,115.44,115.45,115.38,115.38,7280.0,102.6643,102.6732,102.611,102.611,7280.0
2017-08-30 10:10:00,115.37,115.4,115.21,115.39,17127.0,102.6021,102.6287,102.4598,102.6199,17127.0
2017-08-30 10:15:00,115.36,115.36,115.11,115.15,30917.0,102.5932,102.5932,102.3708,102.4064,30917.0
2017-08-30 10:20:00,115.15,115.26,115.06,115.18,23976.0,102.4064,102.5042,102.3264,102.4331,23976.0
2017-08-30 10:25:00,115.22,115.27,115.14,115.19,10568.0,102.4687,102.5131,102.3975,102.442,10568.0
2017-08-30 10:30:00,115.23,115.29,115.15,115.15,12057.0,102.4776,102.5309,102.4064,102.4064,12057.0
2017-08-30 10:35:00,115.15,115.17,114.98,115.17,37390.0,102.4064,102.4242,102.2552,102.4242,37390.0
2017-08-30 10:40:00,115.2,115.26,115.15,115.21,8679.0,102.4509,102.5042,102.4064,102.4598,8679.0
2017-08-30 10:45:00,115.24,115.34,115.23,115.27,11730.0,102.4865,102.5754,102.4776,102.5131,11730.0
2017-08-30 10:50:00,115.28,115.3,115.26,115.28,15290.0,102.522,102.5398,102.5042,102.522,15290.0
2017-08-30 10:55:00,115.27,115.39,115.2,115.36,15465.0,102.5131,102.6199,102.4509,102.5932,15465.0
2017-08-30 11:00:00,115.36,115.39,115.1,115.24,27982.0,102.5932,102.6199,102.3619,102.4865,27982.0
2017-08-30 11:05:00,115.27,115.36,115.22,115.32,16897.0,102.5131,102.5932,102.4687,102.5576,16897.0
2017-08-30 11:10:00,115.29,115.3,115.19,115.19,7968.0,102.5309,102.5398,102.442,102.442,7968.0
2017-08-30 11:15:00,115.2,115.23,115.15,115.19,10341.0,102.4509,102.4776,102.4064,102.442,10341.0
2017-08-30 11:20:00,115.19,115.33,115.1,115.3,21259.0,102.442,102.5665,102.3619,102.5398,21259.0
2017-08-30 11:25:00,115.31,115.44,115.29,115.38,13831.0,102.5487,102.6643,102.5309,102.611,13831.0
2017-08-30 11:30:00,115.38,115.44,115.33,115.35,7162.0,102.611,102.6643,102.5665,102.5843,7162.0
2017-08-30 11:35:00,115.35,115.4,115.32,115.33,6053.0,102.5843,102.6287,102.5576,102.5665,6053.0
2017-08-30 11:40:00,115.35,115.38,115.33,115.34,6283.0,102.5843,102.611,102.5665,102.5754,6283.0
2017-08-30 11:45:00,115.33,115.37,115.22,115.24,8085.0,102.5665,102.6021,102.4687,102.4865,8085.0
2017-08-30 11:50:00,115.24,115.29,115.23,115.25,6700.0,102.4865,102.5309,102.4776,102.4953,6700.0
2017-08-30 11:55:00,115.27,115.36,115.27,115.35,8220.0,102.5131,102.5932,102.5131,102.5843,8220.0
2017-08-30 12:00:00,115.35,115.35,115.28,115.3,5809.0,102.5843,102.5843,102.522,102.5398,5809.0
2017-08-30 12:05:00,115.3,115.34,115.25,115.34,6108.0,102.5398,102.5754,102.4953,102.5754,6108.0
2017-08-30 12:10:00,115.35,115.38,115.29,115.33,5777.0,102.5843,102.611,102.5309,102.5665,5777.0
2017-08-30 12:15:00,115.32,115.33,115.27,115.27,7411.0,102.5576,102.5665,102.5131,102.5131,7411.0
2017-08-30 12:20:00,115.28,115.28,115.17,115.21,8815.0,102.522,102.522,102.4242,102.4598,8815.0
2017-08-30 12:25:00,115.2,115.25,115.17,115.25,10480.0,102.4509,102.4953,102.4242,102.4953,10480.0
2017-08-30 12:30:00,115.25,115.37,115.23,115.3,12348.0,102.4953,102.6021,102.4776,102.5398,12348.0
2017-08-30 12:35:00,115.29,115.35,115.26,115.27,6918.0,102.5309,102.5843,102.5042,102.5131,6918.0
2017-08-30 12:40:00,115.26,115.36,115.26,115.34,9390.0,102.5042,102.5932,102.5042,102.5754,9390.0
2017-08-30 12:45:00,115.34,115.37,115.3,115.3,8891.0,102.5754,102.6021,102.5398,102.5398,8891.0
2017-08-30 12:50:00,115.31,115.36,115.3,115.3,7027.0,102.5487,102.5932,102.5398,102.5398,7027.0
2017-08-30 12:55:00,115.33,115.36,115.31,115.36,5357.0,102.5665,102.5932,102.5487,102.5932,5357.0
2017-08-30 13:00:00,115.35,115.36,115.29,115.32,13473.0,102.5843,102.5932,102.5309,102.5576,13473.0
2017-08-30 13:05:00,115.33,115.36,115.31,115.34,6755.0,102.5665,102.5932,102.5487,102.5754,6755.0
2017-08-30 13:10:00,115.35,115.37,115.3,115.35,12954.0,102.5843,102.6021,102.5398,102.5843,12954.0
2017-08-30 13:15:00,115.36,115.36,115.3,115.3,8700.0,102.5932,102.5932,102.5398,102.5398,8700.0
2017-08-30 13:20:00,115.3,115.33,115.29,115.33,3941.0,102.5398,102.5665,102.5309,102.5665,3941.0
2017-08-30 13:25:00,115.33,115.36,115.31,115.35,14207.0,102.5665,102.5932,102.5487,102.5843,14207.0
2017-08-30 13:30:00,115.34,115.35,115.28,115.33,11562.0,102.5754,102.5843,102.522,102.5665,11562.0
2017-08-30 13:35:00,115.31,115.32,115.27,115.27,3461.0,102.5487,102.5576,102.5131,102.5131,3461.0
2017-08-30 13:40:00,115.27,115.28,115.17,115.2,7900.0,102.5131,102.522,102.4242,102.4509,7900.0
2017-08-30 13:45:00,115.21,115.22,115.17,115.17,6597.0,102.4598,102.4687,102.4242,102.4242,6597.0
2017-08-30 13:50:00,115.18,115.2,115.14,115.18,27355.0,102.4331,102.4509,102.3975,102.4331,27355.0
2017-08-30 13:55:00,115.15,115.16,115.05,115.11,22530.0,102.4064,102.4153,102.3175,102.3708,22530.0
2017-08-30 14:00:00,115.11,115.11,115.02,115.11,9379.0,102.3708,102.3708,102.2908,102.3708,9379.0
2017-08-30 14:05:00,115.13,115.19,115.08,115.08,17304.0,102.3886,102.442,102.3442,102.3442,17304.0
2017-08-30 14:10:00,115.1,115.24,115.1,115.24,11540.0,102.3619,102.4865,102.3619,102.4865,11540.0
2017-08-30 14:15:00,115.23,115.23,115.12,115.13,13172.0,102.4776,102.4776,102.3797,102.3886,13172.0
2017-08-30 14:20:00,115.14,115.22,115.07,115.07,18635.0,102.3975,102.4687,102.3353,102.3353,18635.0
2017-08-30 14:25:00,115.07,115.29,114.96,115.26,40223.0,102.3353,102.5309,102.2374,102.5042,40223.0
2017-08-30 14:30:00,115.25,115.29,115.23,115.29,15393.0,102.4953,102.5309,102.4776,102.5309,15393.0
2017-08-30 14:35:00,115.28,115.32,115.24,115.24,11640.0,102.522,102.5576,102.4865,102.4865,11640.0
2017-08-30 14:40:00,115.25,115.26,115.16,115.17,17959.0,102.4953,102.5042,102.4153,102.4242,17959.0
2017-08-30 14:45:00,115.17,115.38,115.16,115.31,18469.0,102.4242,102.611,102.4153,102.5487,18469.0
2017-08-30 14:50:00,115.31,115.48,115.29,115.3,14799.0,102.5487,102.6999,102.5309,102.5398,14799.0
2017-08-30 14:55:00,115.3,115.32,115.21,115.25,23637.0,102.5398,102.5576,102.4598,102.4953,23637.0
2017-08-30 15:00:00,115.26,115.39,115.2,115.32,21945.0,102.5042,102.6199,102.4509,102.5576,21945.0
2017-08-30 15:05:00,115.35,115.41,115.25,115.31,36106.0,102.5843,102.6376,102.4953,102.5487,36106.0
2017-08-30 15:10:00,115.3,115.33,115.29,115.29,34555.0,102.5398,102.5665,102.5309,102.5309,34555.0
2017-08-30 15:15:00,115.28,115.31,115.25,115.27,13715.0,102.522,102.5487,102.4953,102.5131,13715.0
2017-08-30 15:20:00,115.28,115.41,115.28,115.36,29458.0,102.522,102.6376,102.522,102.5932,29458.0
2017-08-30 15:25:00,115.37,115.39,115.32,115.34,21301.0,102.6021,102.6199,102.5576,102.5754,21301.0
2017-08-30 15:30:00,115.34,115.43,115.29,115.34,25186.0,102.5754,102.6554,102.5309,102.5754,25186.0
2017-08-30 15:35:00,115.33,115.43,115.32,115.37,27238.0,102.5665,102.6554,102.5576,102.6021,27238.0
2017-08-30 15:40:00,115.38,115.41,115.32,115.39,39920.0,102.611,102.6376,102.5576,102.6199,39920.0
2017-08-30 15:45:00,115.41,115.5,115.41,115.45,29230.0,102.6376,102.7177,102.6376,102.6732,29230.0
2017-08-30 15:50:00,115.45,115.45,115.37,115.4,49897.0,102.6732,102.6732,102.6021,102.6287,49897.0
2017-08-30 15:55:00,115.4,115.5,115.37,115.45,137023.0,102.6287,102.7177,102.6021,102.6732,137023.0
2017-08-31 09:30:00,115.95,116.39,115.69,116.02,59846.0,103.1179,103.5092,102.8867,103.1801,59846.0
2017-08-31 09:35:00,116.09,116.2,115.81,115.85,28065.0,103.2424,103.3402,102.9934,103.0289,28065.0
2017-08-31 09:40:00,115.81,115.85,115.53,115.55,14319.0,102.9934,103.0289,102.7444,102.7621,14319.0
2017-08-31 09:45:00,115.59,115.59,115.15,115.15,20498.0,102.7977,102.7977,102.4064,102.4064,20498.0
2017-08-31 09:50:00,115.13,115.18,115.03,115.17,21231.0,102.3886,102.4331,102.2997,102.4242,21231.0
2017-08-31 09:55:00,115.17,115.67,115.16,115.59,35250.0,102.4242,102.8689,102.4153,102.7977,35250.0
2017-08-31 10:00:00,115.6,115.86,115.51,115.86,24393.0,102.8066,103.0378,102.7266,103.0378,24393.0
2017-08-31 10:05:00,115.91,116.0,115.81,115.91,24303.0,103.0823,103.1623,102.9934,103.0823,24303.0
2017-08-31 10:10:00,115.93,115.99,115.84,115.89,11088.0,103.1001,103.1535,103.0201,103.0645,11088.0
2017-08-31 10:15:00,115.87,115.94,115.72,115.91,15032.0,103.0467,103.109,102.9133,103.0823,15032.0
2017-08-31 10:20:00,115.92,115.98,115.9,115.95,21418.0,103.0912,103.1446,103.0734,103.1179,21418.0
2017-08-31 10:25:00,115.97,116.01,115.81,115.84,26439.0,103.1357,103.1712,102.9934,103.0201,26439.0
2017-08-31 10:30:00,115.82,115.87,115.69,115.75,10437.0,103.0023,103.0467,102.8867,102.94,10437.0
2017-08-31 10:35:00,115.72,115.75,115.64,115.75,16097.0,102.9133,102.94,102.8422,102.94,16097.0
2017-08-31 10:40:00,115.75,115.78,115.66,115.77,9322.0,102.94,102.9667,102.86,102.9578,9322.0
2017-08-31 10:45:00,115.72,115.87,115.56,115.83,23895.0,102.9133,103.0467,102.771,103.0112,23895.0
2017-08-31 10:50:00,115.89,115.97,115.86,115.89,12217.0,103.0645,103.1357,103.0378,103.0645,12217.0
2017-08-31 10:55:00,115.86,115.88,115.72,115.86,14039.0,103.0378,103.0556,102.9133,103.0378,14039.0
2017-08-31 11:00:00,115.93,115.94,115.74,115.77,9688.0,103.1001,103.109,102.9311,102.9578,9688.0
2017-08-31 11:05:00,115.81,115.92,115.76,115.9,6539.0,102.9934,103.0912,102.9489,103.0734,6539.0
2017-08-31 11:10:00,115.91,115.97,115.87,115.94,10973.0,103.0823,103.1357,103.0467,103.109,10973.0
2017-08-31 11:15:00,115.92,115.92,115.85,115.88,7530.0,103.0912,103.0912,103.0289,103.0556,7530.0
2017-08-31 11:20:00,115.88,115.88,115.81,115.83,13141.0,103.0556,103.0556,102.9934,103.0112,13141.0
2017-08-31 11:25:00,115.82,115.89,115.8,115.84,15561.0,103.0023,103.0645,102.9845,103.0201,15561.0
2017-08-31 11:30:00,115.84,115.92,115.77,115.77,15358.0,103.0201,103.0912,102.9578,102.9578,15358.0
2017-08-31 11:35:00,115.81,115.82,115.71,115.73,14581.0,102.9934,103.0023,102.9044,102.9222,14581.0
2017-08-31 11:40:00,115.76,115.84,115.76,115.76,11210.0,102.9489,103.0201,102.9489,102.9489,11210.0
2017-08-31 11:45:00,115.77,115.89,115.77,115.87,10907.0,102.9578,103.0645,102.9578,103.0467,10907.0
2017-08-31 11:50:00,115.88,115.94,115.87,115.92,4849.0,103.0556,103.109,103.0467,103.0912,4849.0
2017-08-31 11:55:00,115.9,115.91,115.81,115.82,10736.0,103.0734,103.0823,102.9934,103.0023,10736.0
2017-08-31 12:00:00,115.83,115.93,115.8,115.93,9645.0,103.0112,103.1001,102.9845,103.1001,9645.0
2017-08-31 12:05:00,115.93,115.99,115.92,115.99,8436.0,103.1001,103.1535,103.0912,103.1535,8436.0
2017-08-31 12:10:00,115.99,116.02,115.97,116.0,14434.0,103.1535,103.1801,103.1357,103.1623,14434.0
2017-08-31 12:15:00,116.01,116.12,115.99,116.12,10649.0,103.1712,103.2691,103.1535,103.2691,10649.0
2017-08-31 12:20:00,116.1,116.35,116.08,116.35,19004.0,103.2513,103.4736,103.2335,103.4736,19004.0
2017-08-31 12:25:00,116.32,116.39,116.23,116.35,23876.0,103.4469,103.5092,103.3669,103.4736,23876.0
2017-08-31 12:30:00,116.35,116.4,116.23,116.36,20913.0,103.4736,103.5181,103.3669,103.4825,20913.0
2017-08-31 12:35:00,116.36,116.36,116.15,116.27,14819.0,103.4825,103.4825,103.2957,103.4025,14819.0
2017-08-31 12:40:00,116.27,116.34,116.18,116.18,14304.0,103.4025,103.4647,103.3224,103.3224,14304.0
2017-08-31 12:45:00,116.19,116.19,116.0,116.02,7280.0,103.3313,103.3313,103.1623,103.1801,7280.0
2017-08-31 12:50:00,116.02,116.09,116.01,116.06,10836.0,103.1801,103.2424,103.1712,103.2157,10836.0
2017-08-31 12:55:00,116.05,116.1,116.03,116.05,13117.0,103.2068,103.2513,103.189,103.2068,13117.0
2017-08-31 13:00:00,116.03,116.12,115.97,115.97,9320.0,103.189,103.2691,103.1357,103.1357,9320.0
2017-08-31 13:05:00,116.0,116.09,115.98,116.08,8699.0,103.1623,103.2424,103.1446,103.2335,8699.0
2017-08-31 13:10:00,116.1,116.15,116.09,116.11,11542.0,103.2513,103.2957,103.2424,103.2602,11542.0
2017-08-31 13:15:00,116.12,116.12,115.95,116.04,14823.0,103.2691,103.2691,103.1179,103.1979,14823.0
2017-08-31 13:20:00,116.04,116.05,115.95,115.95,7436.0,103.1979,103.2068,103.1179,103.1179,7436.0
2017-08-31 13:25:00,115.95,116.02,115.93,115.95,7951.0,103.1179,103.1801,103.1001,103.1179,7951.0
2017-08-31 13:30:00,115.93,115.99,115.92,115.92,10881.0,103.1001,103.1535,103.0912,103.0912,10881.0
2017-08-31 13:35:00,115.93,116.03,115.91,116.03,8860.0,103.1001,103.189,103.0823,103.189,8860.0
2017-08-31 13:40:00,116.03,116.07,116.0,116.06,8900.0,103.189,103.2246,103.1623,103.2157,8900.0
2017-08-31 13:45:00,116.05,116.05,115.87,115.87,11861.0,103.2068,103.2068,103.0467,103.0467,11861.0
2017-08-31 13:50:00,115.86,115.87,115.81,115.83,10081.0,103.0378,103.0467,102.9934,103.0112,10081.0
2017-08-31 13:55:00,115.83,115.83,115.79,115.81,11525.0,103.0112,103.0112,102.9756,102.9934,11525.0
2017-08-31 14:00:00,115.81,115.81,115.74,115.76,8889.0,102.9934,102.9934,102.9311,102.9489,8889.0
2017-08-31 14:05:00,115.77,115.79,115.72,115.75,5611.0,102.9578,102.9756,102.9133,102.94,5611.0
2017-08-31 14:10:00,115.73,115.77,115.7,115.72,10837.0,102.9222,102.9578,102.8955,102.9133,10837.0
2017-08-31 14:15:00,115.71,115.75,115.67,115.67,15913.0,102.9044,102.94,102.8689,102.8689,15913.0
2017-08-31 14:20:00,115.65,115.91,115.64,115.91,24831.0,102.8511,103.0823,102.8422,103.0823,24831.0
2017-08-31 14:25:00,115.91,116.03,115.89,116.03,28134.0,103.0823,103.189,103.0645,103.189,28134.0
2017-08-31 14:30:00,116.03,116.15,116.0,116.15,25321.0,103.189,103.2957,103.1623,103.2957,25321.0
2017-08-31 14:35:00,116.12,116.22,116.1,116.19,24035.0,103.2691,103.358,103.2513,103.3313,24035.0
2017-08-31 14:40:00,116.24,116.24,116.05,116.14,19328.0,103.3758,103.3758,103.2068,103.2869,19328.0
2017-08-31 14:45:00,116.13,116.2,116.12,116.14,7600.0,103.278,103.3402,103.2691,103.2869,7600.0
2017-08-31 14:50:00,116.16,116.17,116.11,116.17,6787.0,103.3046,103.3135,103.2602,103.3135,6787.0
2017-08-31 14:55:00,116.16,116.25,116.11,116.23,17786.0,103.3046,103.3847,103.2602,103.3669,17786.0
2017-08-31 15:00:00,116.25,116.28,116.17,116.18,19681.0,103.3847,103.4114,103.3135,103.3224,19681.0
2017-08-31 15:05:00,116.2,116.2,116.03,116.03,14222.0,103.3402,103.3402,103.189,103.189,14222.0
2017-08-31 15:10:00,116.04,116.09,116.01,116.08,17267.0,103.1979,103.2424,103.1712,103.2335,17267.0
2017-08-31 15:15:00,116.09,116.14,116.08,116.14,14986.0,103.2424,103.2869,103.2335,103.2869,14986.0
2017-08-31 15:20:00,116.14,116.19,116.13,116.16,17309.0,103.2869,103.3313,103.278,103.3046,17309.0
2017-08-31 15:25:00,116.17,116.22,116.15,116.21,16305.0,103.3135,103.358,103.2957,103.3491,16305.0
2017-08-31 15:30:00,116.2,116.44,116.19,116.38,40538.0,103.3402,103.5537,103.3313,103.5003,40538.0
2017-08-31 15:35:00,116.38,116.39,116.26,116.32,17789.0,103.5003,103.5092,103.3936,103.4469,17789.0
2017-08-31 15:40:00,116.33,116.34,116.24,116.29,35003.0,103.4558,103.4647,103.3758,103.4203,35003.0
2017-08-31 15:45:00,116.29,116.3,115.98,116.01,65049.0,103.4203,103.4291,103.1446,103.1712,65049.0
2017-08-31 15:50:00,116.01,116.04,115.94,115.95,63305.0,103.1712,103.1979,103.109,103.1179,63305.0
2017-08-31 15:55:00,115.94,116.02,115.87,115.97,104227.0,103.109,103.1801,103.0467,103.1357,104227.0
2017-09-01 09:30:00,115.98,116.37,115.93,116.11,61659.0,103.1446,103.4914,103.1001,103.2602,61659.0
2017-09-01 09:35:00,116.11,116.12,115.76,115.84,14408.0,103.2602,103.2691,102.9489,103.0201,14408.0
2017-09-01 09:40:00,115.84,116.14,115.83,116.12,12321.0,103.0201,103.2869,103.0112,103.2691,12321.0
2017-09-01 09:45:00,116.13,116.19,116.04,116.16,4256.0,103.278,103.3313,103.1979,103.3046,4256.0
2017-09-01 09:50:00,116.16,116.21,116.03,116.03,13695.0,103.3046,103.3491,103.189,103.189,13695.0
2017-09-01 09:55:00,116.09,116.2,116.06,116.2,4185.0,103.2424,103.3402,103.2157,103.3402,4185.0
2017-09-01 10:00:00,116.16,116.2,116.02,116.14,36494.0,103.3046,103.3402,103.1801,103.2869,36494.0
2017-09-01 10:05:00,116.13,116.2,116.11,116.18,9400.0,103.278,103.3402,103.2602,103.3224,9400.0
2017-09-01 10:10:00,116.2,116.4,116.19,116.33,17204.0,103.3402,103.5181,103.3313,103.4558,17204.0
2017-09-01 10:15:00,116.31,116.39,116.29,116.36,12408.0,103.438,103.5092,103.4203,103.4825,12408.0
2017-09-01 10:20:00,116.36,116.56,116.32,116.53,13948.0,103.4825,103.6604,103.4469,103.6337,13948.0
2017-09-01 10:25:00,116.52,116.53,116.46,116.5,5500.0,103.6248,103.6337,103.5714,103.607,5500.0
2017-09-01 10:30:00,116.48,116.57,116.46,116.46,7037.0,103.5892,103.6693,103.5714,103.5714,7037.0
2017-09-01 10:35:00,116.46,116.57,116.3,116.35,19192.0,103.5714,103.6693,103.4291,103.4736,19192.0
2017-09-01 10:40:00,116.35,116.35,116.17,116.17,12783.0,103.4736,103.4736,103.3135,103.3135,12783.0
2017-09-01 10:45:00,116.17,116.36,116.11,116.35,14640.0,103.3135,103.4825,103.2602,103.4736,14640.0
2017-09-01 10:50:00,116.33,116.4,116.22,116.39,12550.0,103.4558,103.5181,103.358,103.5092,12550.0
2017-09-01 10:55:00,116.4,116.57,116.4,116.46,32639.0,103.5181,103.6693,103.5181,103.5714,32639.0
2017-09-01 11:00:00,116.46,116.66,116.46,116.49,32275.0,103.5714,103.7493,103.5714,103.5981,32275.0
2017-09-01 11:05:00,116.52,116.64,116.46,116.59,26861.0,103.6248,103.7315,103.5714,103.6871,26861.0
2017-09-01 11:10:00,116.58,116.59,116.43,116.46,18377.0,103.6782,103.6871,103.5448,103.5714,18377.0
2017-09-01 11:15:00,116.45,116.46,116.29,116.29,10207.0,103.5625,103.5714,103.4203,103.4203,10207.0
2017-09-01 11:20:00,116.25,116.25,116.02,116.2,17399.0,103.3847,103.3847,103.1801,103.3402,17399.0
2017-09-01 11:25:00,116.19,116.26,116.13,116.23,8558.0,103.3313,103.3936,103.278,103.3669,8558.0
2017-09-01 11:30:00,116.24,116.39,116.22,116.34,7452.0,103.3758,103.5092,103.358,103.4647,7452.0
2017-09-01 11:35:00,116.33,116.33,116.19,116.19,8436.0,103.4558,103.4558,103.3313,103.3313,8436.0
2017-09-01 11:40:00,116.17,116.21,116.12,116.12,7900.0,103.3135,103.3491,103.2691,103.2691,7900.0
2017-09-01 11:45:00,116.14,116.15,116.01,116.11,23744.0,103.2869,103.2957,103.1712,103.2602,23744.0
2017-09-01 11:50:00,116.12,116.28,116.11,116.28,6197.0,103.2691,103.4114,103.2602,103.4114,6197.0
2017-09-01 11:55:00,116.29,116.3,116.15,116.19,11850.0,103.4203,103.4291,103.2957,103.3313,11850.0
2017-09-01 12:00:00,116.22,116.26,116.17,116.17,4018.0,103.358,103.3936,103.3135,103.3135,4018.0
2017-09-01 12:05:00,116.2,116.23,116.18,116.2,4786.0,103.3402,103.3669,103.3224,103.3402,4786.0
2017-09-01 12:10:00,116.21,116.23,116.18,116.19,5415.0,103.3491,103.3669,103.3224,103.3313,5415.0
2017-09-01 12:15:00,116.19,116.19,115.91,115.91,45252.0,103.3313,103.3313,103.0823,103.0823,45252.0
2017-09-01 12:20:00,115.94,116.09,115.93,116.09,11734.0,103.109,103.2424,103.1001,103.2424,11734.0
2017-09-01 12:25:00,116.1,116.12,115.93,115.96,14464.0,103.2513,103.2691,103.1001,103.1268,14464.0
2017-09-01 12:30:00,115.96,116.02,115.96,115.97,4008.0,103.1268,103.1801,103.1268,103.1357,4008.0
2017-09-01 12:35:00,115.96,116.0,115.96,115.98,5152.0,103.1268,103.1623,103.1268,103.1446,5152.0
2017-09-01 12:40:00,116.0,116.0,115.69,115.7,14403.0,103.1623,103.1623,102.8867,102.8955,14403.0
2017-09-01 12:45:00,115.72,115.92,115.72,115.77,13348.0,102.9133,103.0912,102.9133,102.9578,13348.0
2017-09-01 12:50:00,115.77,115.78,115.64,115.7,6420.0,102.9578,102.9667,102.8422,102.8955,6420.0
2017-09-01 12:55:00,115.7,115.78,115.69,115.73,5408.0,102.8955,102.9667,102.8867,102.9222,5408.0
2017-09-01 13:00:00,115.74,115.88,115.73,115.87,13927.0,102.9311,103.0556,102.9222,103.0467,13927.0
2017-09-01 13:05:00,115.87,115.98,115.87,115.95,5752.0,103.0467,103.1446,103.0467,103.1179,5752.0
2017-09-01 13:10:00,115.96,115.98,115.86,115.91,7228.0,103.1268,103.1446,103.0378,103.0823,7228.0
2017-09-01 13:15:00,115.89,115.9,115.84,115.84,3200.0,103.0645,103.0734,103.0201,103.0201,3200.0
2017-09-01 13:20:00,115.84,115.88,115.74,115.8,7545.0,103.0201,103.0556,102.9311,102.9845,7545.0
2017-09-01 13:25:00,115.8,115.81,115.77,115.77,3106.0,102.9845,102.9934,102.9578,102.9578,3106.0
2017-09-01 13:30:00,115.76,115.84,115.72,115.79,7170.0,102.9489,103.0201,102.9133,102.9756,7170.0
2017-09-01 13:35:00,115.78,115.78,115.73,115.77,5100.0,102.9667,102.9667,102.9222,102.9578,5100.0
2017-09-01 13:40:00,115.79,115.8,115.73,115.73,5982.0,102.9756,102.9845,102.9222,102.9222,5982.0
2017-09-01 13:45:00,115.73,115.73,115.66,115.67,7350.0,102.9222,102.9222,102.86,102.8689,7350.0
2017-09-01 13:50:00,115.67,115.75,115.63,115.75,9346.0,102.8689,102.94,102.8333,102.94,9346.0
2017-09-01 13:55:00,115.74,115.75,115.58,115.61,13558.0,102.9311,102.94,102.7888,102.8155,13558.0
2017-09-01 14:00:00,115.6,115.62,115.53,115.53,19641.0,102.8066,102.8244,102.7444,102.7444,19641.0
2017-09-01 14:05:00,115.53,115.53,115.47,115.5,10479.0,102.7444,102.7444,102.691,102.7177,10479.0
2017-09-01 14:10:00,115.51,115.53,115.47,115.51,14143.0,102.7266,102.7444,102.691,102.7266,14143.0
2017-09-01 14:15:00,115.54,115.56,115.48,115.49,9909.0,102.7533,102.771,102.6999,102.7088,9909.0
2017-09-01 14:20:00,115.49,115.51,115.41,115.44,18616.0,102.7088,102.7266,102.6376,102.6643,18616.0
2017-09-01 14:25:00,115.46,115.64,115.45,115.61,54663.0,102.6821,102.8422,102.6732,102.8155,54663.0
2017-09-01 14:30:00,115.61,115.69,115.59,115.65,9201.0,102.8155,102.8867,102.7977,102.8511,9201.0
2017-09-01 14:35:00,115.65,115.72,115.64,115.7,20244.0,102.8511,102.9133,102.8422,102.8955,20244.0
2017-09-01 14:40:00,115.72,115.76,115.7,115.73,9531.0,102.9133,102.9489,102.8955,102.9222,9531.0
2017-09-01 14:45:00,115.74,115.86,115.72,115.86,12352.0,102.9311,103.0378,102.9133,103.0378,12352.0
2017-09-01 14:50:00,115.86,115.9,115.79,115.79,10314.0,103.0378,103.0734,102.9756,102.9756,10314.0
2017-09-01 14:55:00,115.79,115.84,115.76,115.77,8164.0,102.9756,103.0201,102.9489,102.9578,8164.0
2017-09-01 15:00:00,115.79,115.82,115.72,115.72,7382.0,102.9756,103.0023,102.9133,102.9133,7382.0
2017-09-01 15:05:00,115.74,115.77,115.64,115.66,17803.0,102.9311,102.9578,102.8422,102.86,17803.0
2017-09-01 15:10:00,115.67,115.72,115.64,115.71,11676.0,102.8689,102.9133,102.8422,102.9044,11676.0
2017-09-01 15:15:00,115.7,115.79,115.7,115.78,9480.0,102.8955,102.9756,102.8955,102.9667,9480.0
2017-09-01 15:20:00,115.79,115.81,115.73,115.75,12120.0,102.9756,102.9934,102.9222,102.94,12120.0
2017-09-01 15:25:00,115.76,115.82,115.74,115.81,11383.0,102.9489,103.0023,102.9311,102.9934,11383.0
2017-09-01 15:30:00,115.81,115.91,115.79,115.91,30262.0,102.9934,103.0823,102.9756,103.0823,30262.0
2017-09-01 15:35:00,115.91,115.93,115.85,115.89,25625.0,103.0823,103.1001,103.0289,103.0645,25625.0
2017-09-01 15:40:00,115.89,115.94,115.86,115.94,26723.0,103.0645,103.109,103.0378,103.109,26723.0
2017-09-01 15:45:00,115.93,115.97,115.88,115.95,48865.0,103.1001,103.1357,103.0556,103.1179,48865.0
2017-09-01 15:50:00,115.96,116.04,115.95,116.02,56635.0,103.1268,103.1979,103.1179,103.1801,56635.0
2017-09-01 15:55:00,116.02,116.23,116.0,116.16,246330.0,103.1801,103.3669,103.1623,103.3046,246330.0
2017-09-05 09:30:00,116.02,116.97,115.88,116.79,209076.0,103.1801,104.025,103.0556,103.8649,209076.0
2017-09-05 09:35:00,116.83,117.12,116.77,116.87,80267.0,103.9005,104.1584,103.8471,103.9361,80267.0
2017-09-05 09:40:00,116.94,116.96,116.72,116.84,73981.0,103.9983,104.0161,103.8027,103.9094,73981.0
2017-09-05 09:45:00,116.9,117.15,116.82,116.98,43682.0,103.9627,104.1851,103.8916,104.0339,43682.0
2017-09-05 09:50:00,116.99,117.1,116.54,116.56,39321.0,104.0428,104.1406,103.6426,103.6604,39321.0
2017-09-05 09:55:00,116.59,116.76,116.34,116.57,76445.0,103.6871,103.8382,103.4647,103.6693,76445.0
2017-09-05 10:00:00,116.59,116.78,116.13,116.15,42823.0,103.6871,103.856,103.278,103.2957,42823.0
2017-09-05 10:05:00,116.16,116.27,116.04,116.12,37404.0,103.3046,103.4025,103.1979,103.2691,37404.0
2017-09-05 10:10:00,116.1,116.17,115.86,116.0,35702.0,103.2513,103.3135,103.0378,103.1623,35702.0
2017-09-05 10:15:00,116.07,116.12,115.91,115.99,16957.0,103.2246,103.2691,103.0823,103.1535,16957.0
2017-09-05 10:20:00,116.01,116.15,115.92,116.01,26667.0,103.1712,103.2957,103.0912,103.1712,26667.0
2017-09-05 10:25:00,116.01,116.2,116.0,116.13,45271.0,103.1712,103.3402,103.1623,103.278,45271.0
2017-09-05 10:30:00,116.11,116.3,116.01,116.2,20600.0,103.2602,103.4291,103.1712,103.3402,20600.0
2017-09-05 10:35:00,116.21,116.28,115.98,116.05,27801.0,103.3491,103.4114,103.1446,103.2068,27801.0
2017-09-05 10:40:00,116.02,116.19,115.94,116.01,39673.0,103.1801,103.3313,103.109,103.1712,39673.0
2017-09-05 10:45:00,116.01,116.17,115.99,116.16,35703.0,103.1712,103.3135,103.1535,103.3046,35703.0
2017-09-05 10:50:00,116.13,116.16,115.94,116.01,25137.0,103.278,103.3046,103.109,103.1712,25137.0
2017-09-05 10:55:00,116.02,116.28,115.99,116.28,20622.0,103.1801,103.4114,103.1535,103.4114,20622.0
2017-09-05 11:00:00,116.25,116.34,116.13,116.33,23997.0,103.3847,103.4647,103.278,103.4558,23997.0
2017-09-05 11:05:00,116.34,116.43,116.26,116.43,34766.0,103.4647,103.5448,103.3936,103.5448,34766.0
2017-09-05 11:10:00,116.42,116.45,116.23,116.25,15698.0,103.5359,103.5625,103.3669,103.3847,15698.0
2017-09-05 11:15:00,116.27,116.45,116.25,116.36,43293.0,103.4025,103.5625,103.3847,103.4825,43293.0
2017-09-05 11:20:00,116.36,116.61,116.35,116.6,26102.0,103.4825,103.7048,103.4736,103.6959,26102.0
2017-09-05 11:25:00,116.6,116.61,116.45,116.46,20668.0,103.6959,103.7048,103.5625,103.5714,20668.0
2017-09-05 11:30:00,116.45,116.53,116.39,116.5,76520.0,103.5625,103.6337,103.5092,103.607,76520.0
2017-09-05 11:35:00,116.47,116.73,116.47,116.66,92839.0,103.5803,103.8116,103.5803,103.7493,92839.0
2017-09-05 11:40:00,116.66,116.67,116.34,116.35,22076.0,103.7493,103.7582,103.4647,103.4736,22076.0
2017-09-05 11:45:00,116.36,116.46,116.28,116.39,19127.0,103.4825,103.5714,103.4114,103.5092,19127.0
2017-09-05 11:50:00,116.41,116.46,116.27,116.31,17310.0,103.527,103.5714,103.4025,103.438,17310.0
2017-09-05 11:55:00,116.34,116.46,116.3,116.4,14800.0,103.4647,103.5714,103.4291,103.5181,14800.0
2017-09-05 12:00:00,116.38,116.39,116.04,116.17,23826.0,103.5003,103.5092,103.1979,103.3135,23826.0
2017-09-05 12:05:00,116.15,116.19,115.87,115.87,72411.0,103.2957,103.3313,103.0467,103.0467,72411.0
2017-09-05 12:10:00,115.88,116.04,115.82,115.9,10349.0,103.0556,103.1979,103.0023,103.0734,10349.0
2017-09-05 12:15:00,115.9,116.0,115.87,116.0,17383.0,103.0734,103.1623,103.0467,103.1623,17383.0
2017-09-05 12:20:00,115.98,116.08,115.86,116.04,44231.0,103.1446,103.2335,103.0378,103.1979,44231.0
2017-09-05 12:25:00,116.03,116.04,115.73,115.76,15797.0,103.189,103.1979,102.9222,102.9489,15797.0
2017-09-05 12:30:00,115.73,115.76,115.44,115.51,23243.0,102.9222,102.9489,102.6643,102.7266,23243.0
2017-09-05 12:35:00,115.51,115.72,115.51,115.66,18500.0,102.7266,102.9133,102.7266,102.86,18500.0
2017-09-05 12:40:00,115.66,115.69,115.54,115.64,13920.0,102.86,102.8867,102.7533,102.8422,13920.0
2017-09-05 12:45:00,115.61,115.63,115.48,115.51,12903.0,102.8155,102.8333,102.6999,102.7266,12903.0
2017-09-05 12:50:00,115.53,115.55,115.42,115.52,9869.0,102.7444,102.7621,102.6465,102.7355,9869.0
2017-09-05 12:55:00,115.58,115.58,115.46,115.53,10700.0,102.7888,102.7888,102.6821,102.7444,10700.0
2017-09-05 13:00:00,115.53,115.54,115.34,115.36,13611.0,102.7444,102.7533,102.5754,102.5932,13611.0
2017-09-05 13:05:00,115.36,115.45,115.33,115.38,9353.0,102.5932,102.6732,102.5665,102.611,9353.0
2017-09-05 13:10:00,115.36,115.41,115.3,115.41,24579.0,102.5932,102.6376,102.5398,102.6376,24579.0
2017-09-05 13:15:00,115.37,115.51,115.33,115.51,22167.0,102.6021,102.7266,102.5665,102.7266,22167.0
2017-09-05 13:20:00,115.52,115.66,115.47,115.66,6324.0,102.7355,102.86,102.691,102.86,6324.0
2017-09-05 13:25:00,115.66,115.66,115.54,115.57,15331.0,102.86,102.86,102.7533,102.7799,15331.0
2017-09-05 13:30:00,115.55,115.59,115.41,115.41,10599.0,102.7621,102.7977,102.6376,102.6376,10599.0
2017-09-05 13:35:00,115.43,115.69,115.41,115.62,12801.0,102.6554,102.8867,102.6376,102.8244,12801.0
2017-09-05 13:40:00,115.58,115.6,115.52,115.52,5057.0,102.7888,102.8066,102.7355,102.7355,5057.0
2017-09-05 13:45:00,115.52,115.6,115.45,115.49,17427.0,102.7355,102.8066,102.6732,102.7088,17427.0
2017-09-05 13:50:00,115.5,115.75,115.48,115.69,15888.0,102.7177,102.94,102.6999,102.8867,15888.0
2017-09-05 13:55:00,115.71,115.95,115.7,115.95,26740.0,102.9044,103.1179,102.8955,103.1179,26740.0
2017-09-05 14:00:00,115.93,116.1,115.92,116.07,24186.0,103.1001,103.2513,103.0912,103.2246,24186.0
2017-09-05 14:05:00,116.06,116.07,115.84,115.86,83802.0,103.2157,103.2246,103.0201,103.0378,83802.0
2017-09-05 14:10:00,115.84,115.86,115.78,115.83,32273.0,103.0201,103.0378,102.9667,103.0112,32273.0
2017-09-05 14:15:00,115.85,115.91,115.79,115.89,23580.0,103.0289,103.0823,102.9756,103.0645,23580.0
2017-09-05 14:20:00,115.89,115.96,115.87,115.88,23317.0,103.0645,103.1268,103.0467,103.0556,23317.0
2017-09-05 14:25:00,115.87,115.96,115.87,115.91,20653.0,103.0467,103.1268,103.0467,103.0823,20653.0
2017-09-05 14:30:00,115.91,115.93,115.85,115.88,20789.0,103.0823,103.1001,103.0289,103.0556,20789.0
2017-09-05 14:35:00,115.88,115.97,115.86,115.86,27306.0,103.0556,103.1357,103.0378,103.0378,27306.0
2017-09-05 14:40:00,115.85,115.86,115.69,115.81,18248.0,103.0289,103.0378,102.8867,102.9934,18248.0
2017-09-05 14:45:00,115.81,115.83,115.62,115.67,14850.0,102.9934,103.0112,102.8244,102.8689,14850.0
2017-09-05 14:50:00,115.64,115.65,115.57,115.64,18649.0,102.8422,102.8511,102.7799,102.8422,18649.0
2017-09-05 14:55:00,115.64,115.67,115.53,115.67,15000.0,102.8422,102.8689,102.7444,102.8689,15000.0
2017-09-05 15:00:00,115.66,115.78,115.63,115.73,21874.0,102.86,102.9667,102.8333,102.9222,21874.0
2017-09-05 15:05:00,115.71,115.72,115.47,115.65,17710.0,102.9044,102.9133,102.691,102.8511,17710.0
2017-09-05 15:10:00,115.65,115.67,115.57,115.63,21097.0,102.8511,102.8689,102.7799,102.8333,21097.0
2017-09-05 15:15:00,115.64,115.7,115.54,115.55,29697.0,102.8422,102.8955,102.7533,102.7621,29697.0
2017-09-05 15:20:00,115.52,115.6,115.46,115.49,26734.0,102.7355,102.8066,102.6821,102.7088,26734.0
2017-09-05 15:25:00,115.51,115.74,115.49,115.74,23246.0,102.7266,102.9311,102.7088,102.9311,23246.0
2017-09-05 15:30:00,115.76,115.83,115.75,115.82,26779.0,102.9489,103.0112,102.94,103.0023,26779.0
2017-09-05 15:35:00,115.81,115.83,115.62,115.74,36286.0,102.9934,103.0112,102.8244,102.9311,36286.0
2017-09-05 15:40:00,115.73,115.73,115.52,115.61,40288.0,102.9222,102.9222,102.7355,102.8155,40288.0
2017-09-05 15:45:00,115.61,115.63,115.46,115.63,61950.0,102.8155,102.8333,102.6821,102.8333,61950.0
2017-09-05 15:50:00,115.62,115.68,115.54,115.67,64674.0,102.8244,102.8778,102.7533,102.8689,64674.0
2017-09-05 15:55:00,115.68,115.68,115.49,115.54,144926.0,102.8778,102.8778,102.7088,102.7533,144926.0
2017-09-06 09:30:00,115.85,116.18,115.7,115.75,31624.0,103.0289,103.3224,102.8955,102.94,31624.0
2017-09-06 09:35:00,115.73,115.97,115.64,115.68,11250.0,102.9222,103.1357,102.8422,102.8778,11250.0
2017-09-06 09:40:00,115.71,115.99,115.5,115.98,63595.0,102.9044,103.1535,102.7177,103.1446,63595.0
2017-09-06 09:45:00,115.99,116.05,115.87,115.87,20935.0,103.1535,103.2068,103.0467,103.0467,20935.0
2017-09-06 09:50:00,115.91,115.95,115.65,115.94,22550.0,103.0823,103.1179,102.8511,103.109,22550.0
2017-09-06 09:55:00,115.95,116.18,115.9,116.08,34560.0,103.1179,103.3224,103.0734,103.2335,34560.0
2017-09-06 10:00:00,116.09,116.1,115.65,115.67,17187.0,103.2424,103.2513,102.8511,102.8689,17187.0
2017-09-06 10:05:00,115.67,115.91,115.6,115.78,10860.0,102.8689,103.0823,102.8066,102.9667,10860.0
2017-09-06 10:10:00,115.71,115.79,115.46,115.54,36747.0,102.9044,102.9756,102.6821,102.7533,36747.0
2017-09-06 10:15:00,115.57,115.58,115.44,115.44,12067.0,102.7799,102.7888,102.6643,102.6643,12067.0
2017-09-06 10:20:00,115.42,115.45,115.26,115.33,17533.0,102.6465,102.6732,102.5042,102.5665,17533.0
2017-09-06 10:25:00,115.32,115.51,115.26,115.41,13231.0,102.5576,102.7266,102.5042,102.6376,13231.0
2017-09-06 10:30:00,115.41,115.44,115.25,115.34,26195.0,102.6376,102.6643,102.4953,102.5754,26195.0
2017-09-06 10:35:00,115.34,115.46,115.2,115.21,20017.0,102.5754,102.6821,102.4509,102.4598,20017.0
2017-09-06 10:40:00,115.25,115.31,115.15,115.24,23204.0,102.4953,102.5487,102.4064,102.4865,23204.0
2017-09-06 10:45:00,115.25,115.59,115.13,115.54,16716.0,102.4953,102.7977,102.3886,102.7533,16716.0
2017-09-06 10:50:00,115.57,115.61,115.49,115.55,21821.0,102.7799,102.8155,102.7088,102.7621,21821.0
2017-09-06 10:55:00,115.55,115.8,115.54,115.64,15870.0,102.7621,102.9845,102.7533,102.8422,15870.0
2017-09-06 11:00:00,115.66,115.67,115.61,115.66,14797.0,102.86,102.8689,102.8155,102.86,14797.0
2017-09-06 11:05:00,115.64,115.75,115.5,115.52,27644.0,102.8422,102.94,102.7177,102.7355,27644.0
2017-09-06 11:10:00,115.5,115.52,115.32,115.48,29956.0,102.7177,102.7355,102.5576,102.6999,29956.0
2017-09-06 11:15:00,115.47,115.55,115.45,115.48,16339.0,102.691,102.7621,102.6732,102.6999,16339.0
2017-09-06 11:20:00,115.48,115.76,115.44,115.7,24748.0,102.6999,102.9489,102.6643,102.8955,24748.0
2017-09-06 11:25:00,115.71,115.72,115.64,115.7,13669.0,102.9044,102.9133,102.8422,102.8955,13669.0
2017-09-06 11:30:00,115.68,115.76,115.65,115.69,19283.0,102.8778,102.9489,102.8511,102.8867,19283.0
2017-09-06 11:35:00,115.67,115.73,115.45,115.45,17892.0,102.8689,102.9222,102.6732,102.6732,17892.0
2017-09-06 11:40:00,115.43,115.61,115.43,115.61,12447.0,102.6554,102.8155,102.6554,102.8155,12447.0
2017-09-06 11:45:00,115.64,115.64,115.51,115.51,10197.0,102.8422,102.8422,102.7266,102.7266,10197.0
2017-09-06 11:50:00,115.45,115.56,115.42,115.49,14470.0,102.6732,102.771,102.6465,102.7088,14470.0
2017-09-06 11:55:00,115.48,115.48,115.35,115.43,13021.0,102.6999,102.6999,102.5843,102.6554,13021.0
2017-09-06 12:00:00,115.45,115.54,115.36,115.48,63903.0,102.6732,102.7533,102.5932,102.6999,63903.0
2017-09-06 12:05:00,115.51,115.79,115.51,115.73,16261.0,102.7266,102.9756,102.7266,102.9222,16261.0
2017-09-06 12:10:00,115.72,115.78,115.71,115.73,12891.0,102.9133,102.9667,102.9044,102.9222,12891.0
2017-09-06 12:15:00,115.75,115.81,115.73,115.81,21375.0,102.94,102.9934,102.9222,102.9934,21375.0
2017-09-06 12:20:00,115.82,115.84,115.76,115.8,20791.0,103.0023,103.0201,102.9489,102.9845,20791.0
2017-09-06 12:25:00,115.8,115.8,115.64,115.73,30437.0,102.9845,102.9845,102.8422,102.9222,30437.0
2017-09-06 12:30:00,115.74,115.81,115.7,115.81,17051.0,102.9311,102.9934,102.8955,102.9934,17051.0
2017-09-06 12:35:00,115.81,115.81,115.74,115.77,10716.0,102.9934,102.9934,102.9311,102.9578,10716.0
2017-09-06 12:40:00,115.76,115.87,115.75,115.83,18114.0,102.9489,103.0467,102.94,103.0112,18114.0
2017-09-06 12:45:00,115.82,115.91,115.8,115.9,44459.0,103.0023,103.0823,102.9845,103.0734,44459.0
2017-09-06 12:50:00,115.91,116.0,115.91,115.98,27766.0,103.0823,103.1623,103.0823,103.1446,27766.0
2017-09-06 12:55:00,115.98,116.08,115.98,116.03,65390.0,103.1446,103.2335,103.1446,103.189,65390.0
2017-09-06 13:00:00,116.04,116.21,116.02,116.2,28417.0,103.1979,103.3491,103.1801,103.3402,28417.0
2017-09-06 13:05:00,116.18,116.18,116.1,116.14,17135.0,103.3224,103.3224,103.2513,103.2869,17135.0
2017-09-06 13:10:00,116.15,116.25,116.14,116.16,20821.0,103.2957,103.3847,103.2869,103.3046,20821.0
2017-09-06 13:15:00,116.16,116.2,116.12,116.15,27709.0,103.3046,103.3402,103.2691,103.2957,27709.0
2017-09-06 13:20:00,116.16,116.31,116.15,116.24,27844.0,103.3046,103.438,103.2957,103.3758,27844.0
2017-09-06 13:25:00,116.22,116.28,116.2,116.22,19878.0,103.358,103.4114,103.3402,103.358,19878.0
2017-09-06 13:30:00,116.24,116.27,116.23,116.26,23283.0,103.3758,103.4025,103.3669,103.3936,23283.0
2017-09-06 13:35:00,116.26,116.43,116.26,116.37,23301.0,103.3936,103.5448,103.3936,103.4914,23301.0
2017-09-06 13:40:00,116.37,116.41,116.35,116.37,14762.0,103.4914,103.527,103.4736,103.4914,14762.0
2017-09-06 13:45:00,116.37,116.39,116.34,116.37,21695.0,103.4914,103.5092,103.4647,103.4914,21695.0
2017-09-06 13:50:00,116.36,116.36,116.25,116.26,27644.0,103.4825,103.4825,103.3847,103.3936,27644.0
2017-09-06 13:55:00,116.26,116.27,116.16,116.16,22589.0,103.3936,103.4025,103.3046,103.3046,22589.0
2017-09-06 14:00:00,116.19,116.4,116.16,116.4,15279.0,103.3313,103.5181,103.3046,103.5181,15279.0
2017-09-06 14:05:00,116.39,116.49,116.38,116.47,12683.0,103.5092,103.5981,103.5003,103.5803,12683.0
2017-09-06 14:10:00,116.47,116.49,116.45,116.45,21034.0,103.5803,103.5981,103.5625,103.5625,21034.0
2017-09-06 14:15:00,116.45,116.45,116.38,116.38,17534.0,103.5625,103.5625,103.5003,103.5003,17534.0
2017-09-06 14:20:00,116.4,116.4,116.24,116.24,16966.0,103.5181,103.5181,103.3758,103.3758,16966.0
2017-09-06 14:25:00,116.24,116.38,116.22,116.34,57049.0,103.3758,103.5003,103.358,103.4647,57049.0
2017-09-06 14:30:00,116.34,116.49,116.34,116.49,22093.0,103.4647,103.5981,103.4647,103.5981,22093.0
2017-09-06 14:35:00,116.49,116.5,116.38,116.41,21311.0,103.5981,103.607,103.5003,103.527,21311.0
2017-09-06 14:40:00,116.41,116.48,116.41,116.45,22413.0,103.527,103.5892,103.527,103.5625,22413.0
2017-09-06 14:45:00,116.46,116.72,116.45,116.62,47613.0,103.5714,103.8027,103.5625,103.7137,47613.0
2017-09-06 14:50:00,116.65,116.67,116.55,116.67,20789.0,103.7404,103.7582,103.6515,103.7582,20789.0
2017-09-06 14:55:00,116.66,116.75,116.59,116.62,31413.0,103.7493,103.8293,103.6871,103.7137,31413.0
2017-09-06 15:00:00,116.62,116.7,116.5,116.7,56007.0,103.7137,103.7849,103.607,103.7849,56007.0
2017-09-06 15:05:00,116.7,116.77,116.68,116.71,42115.0,103.7849,103.8471,103.7671,103.7938,42115.0
2017-09-06 15:10:00,116.7,116.79,116.65,116.66,174617.0,103.7849,103.8649,103.7404,103.7493,174617.0
2017-09-06 15:15:00,116.67,116.68,116.64,116.68,23478.0,103.7582,103.7671,103.7315,103.7671,23478.0
2017-09-06 15:20:00,116.67,116.79,116.65,116.65,32422.0,103.7582,103.8649,103.7404,103.7404,32422.0
2017-09-06 15:25:00,116.66,116.67,116.47,116.48,38856.0,103.7493,103.7582,103.5803,103.5892,38856.0
2017-09-06 15:30:00,116.49,116.51,116.35,116.51,50418.0,103.5981,103.6159,103.4736,103.6159,50418.0
2017-09-06 15:35:00,116.51,116.57,116.46,116.48,47763.0,103.6159,103.6693,103.5714,103.5892,47763.0
2017-09-06 15:40:00,116.47,116.56,116.46,116.48,45980.0,103.5803,103.6604,103.5714,103.5892,45980.0
2017-09-06 15:45:00,116.47,116.48,116.36,116.44,67137.0,103.5803,103.5892,103.4825,103.5537,67137.0
2017-09-06 15:50:00,116.43,116.44,116.26,116.27,88664.0,103.5448,103.5537,103.3936,103.4025,88664.0
2017-09-06 15:55:00,116.26,116.27,116.14,116.22,126564.0,103.3936,103.4025,103.2869,103.358,126564.0
2017-09-07 09:30:00,116.19,116.36,115.96,116.36,28450.0,103.3313,103.4825,103.1268,103.4825,28450.0
2017-09-07 09:35:00,116.23,116.57,116.23,116.45,22504.0,103.3669,103.6693,103.3669,103.5625,22504.0
2017-09-07 09:40:00,116.4,116.57,116.38,116.54,9866.0,103.5181,103.6693,103.5003,103.6426,9866.0
2017-09-07 09:45:00,116.5,116.5,115.8,115.8,26711.0,103.607,103.607,102.9845,102.9845,26711.0
2017-09-07 09:50:00,115.8,115.83,114.76,114.96,210822.0,102.9845,103.0112,102.0596,102.2374,210822.0
2017-09-07 09:55:00,114.97,115.95,114.88,115.64,96869.0,102.2463,103.1179,102.1663,102.8422,96869.0
2017-09-07 10:00:00,115.64,115.85,115.57,115.84,16044.0,102.8422,103.0289,102.7799,103.0201,16044.0
2017-09-07 10:05:00,115.85,115.85,115.64,115.69,21366.0,103.0289,103.0289,102.8422,102.8867,21366.0
2017-09-07 10:10:00,115.69,115.69,115.44,115.59,67329.0,102.8867,102.8867,102.6643,102.7977,67329.0
2017-09-07 10:15:00,115.63,116.31,115.47,116.15,102110.0,102.8333,103.438,102.691,103.2957,102110.0
2017-09-07 10:20:00,116.15,116.25,116.01,116.14,34412.0,103.2957,103.3847,103.1712,103.2869,34412.0
2017-09-07 10:25:00,116.06,116.21,116.02,116.03,16472.0,103.2157,103.3491,103.1801,103.189,16472.0
2017-09-07 10:30:00,116.03,116.03,115.75,115.75,27067.0,103.189,103.189,102.94,102.94,27067.0
2017-09-07 10:35:00,115.77,116.05,115.77,115.98,42873.0,102.9578,103.2068,102.9578,103.1446,42873.0
2017-09-07 10:40:00,115.93,116.07,115.93,116.0,16525.0,103.1001,103.2246,103.1001,103.1623,16525.0
2017-09-07 10:45:00,115.98,116.28,115.97,116.24,42331.0,103.1446,103.4114,103.1357,103.3758,42331.0
2017-09-07 10:50:00,116.21,116.6,116.15,116.54,87369.0,103.3491,103.6959,103.2957,103.6426,87369.0
2017-09-07 10:55:00,116.54,116.76,116.46,116.47,28478.0,103.6426,103.8382,103.5714,103.5803,28478.0
2017-09-07 11:00:00,116.48,116.58,116.42,116.58,33964.0,103.5892,103.6782,103.5359,103.6782,33964.0
2017-09-07 11:05:00,116.67,116.71,116.44,116.45,15116.0,103.7582,103.7938,103.5537,103.5625,15116.0
2017-09-07 11:10:00,116.46,116.56,116.32,116.49,25361.0,103.5714,103.6604,103.4469,103.5981,25361.0
2017-09-07 11:15:00,116.53,116.54,116.32,116.41,35175.0,103.6337,103.6426,103.4469,103.527,35175.0
2017-09-07 11:20:00,116.38,116.51,116.36,116.5,16815.0,103.5003,103.6159,103.4825,103.607,16815.0
2017-09-07 11:25:00,116.48,116.48,116.27,116.3,14379.0,103.5892,103.5892,103.4025,103.4291,14379.0
2017-09-07 11:30:00,116.34,116.39,116.22,116.32,22048.0,103.4647,103.5092,103.358,103.4469,22048.0
2017-09-07 11:35:00,116.35,116.37,116.18,116.35,9637.0,103.4736,103.4914,103.3224,103.4736,9637.0
2017-09-07 11:40:00,116.34,116.37,116.22,116.37,10166.0,103.4647,103.4914,103.358,103.4914,10166.0
2017-09-07 11:45:00,116.35,116.36,116.17,116.23,14694.0,103.4736,103.4825,103.3135,103.3669,14694.0
2017-09-07 11:50:00,116.25,116.34,116.22,116.26,12548.0,103.3847,103.4647,103.358,103.3936,12548.0
2017-09-07 11:55:00,116.27,116.45,116.27,116.39,16248.0,103.4025,103.5625,103.4025,103.5092,16248.0
2017-09-07 12:00:00,116.36,116.5,116.35,116.36,11743.0,103.4825,103.607,103.4736,103.4825,11743.0
2017-09-07 12:05:00,116.44,116.51,116.38,116.5,10467.0,103.5537,103.6159,103.5003,103.607,10467.0
2017-09-07 12:10:00,116.51,116.53,116.43,116.43,15287.0,103.6159,103.6337,103.5448,103.5448,15287.0
2017-09-07 12:15:00,116.45,116.47,116.25,116.47,31449.0,103.5625,103.5803,103.3847,103.5803,31449.0
2017-09-07 12:20:00,116.48,116.56,116.46,116.49,29341.0,103.5892,103.6604,103.5714,103.5981,29341.0
2017-09-07 12:25:00,116.49,116.54,116.31,116.33,25300.0,103.5981,103.6426,103.438,103.4558,25300.0
2017-09-07 12:30:00,116.31,116.48,116.29,116.41,16807.0,103.438,103.5892,103.4203,103.527,16807.0
2017-09-07 12:35:00,116.4,116.52,116.4,116.48,10245.0,103.5181,103.6248,103.5181,103.5892,10245.0
2017-09-07 12:40:00,116.47,116.52,116.43,116.51,16333.0,103.5803,103.6248,103.5448,103.6159,16333.0
2017-09-07 12:45:00,116.5,116.51,116.37,116.37,9862.0,103.607,103.6159,103.4914,103.4914,9862.0
2017-09-07 12:50:00,116.39,116.4,116.31,116.4,15026.0,103.5092,103.5181,103.438,103.5181,15026.0
2017-09-07 12:55:00,116.42,116.54,116.4,116.47,16236.0,103.5359,103.6426,103.5181,103.5803,16236.0
2017-09-07 13:00:00,116.46,116.48,116.36,116.36,9160.0,103.5714,103.5892,103.4825,103.4825,9160.0
2017-09-07 13:05:00,116.36,116.41,116.33,116.41,17561.0,103.4825,103.527,103.4558,103.527,17561.0
2017-09-07 13:10:00,116.39,116.44,116.28,116.31,9864.0,103.5092,103.5537,103.4114,103.438,9864.0
2017-09-07 13:15:00,116.29,116.38,116.17,116.17,11548.0,103.4203,103.5003,103.3135,103.3135,11548.0
2017-09-07 13:20:00,116.17,116.31,116.06,116.28,15200.0,103.3135,103.438,103.2157,103.4114,15200.0
2017-09-07 13:25:00,116.26,116.35,116.26,116.31,8317.0,103.3936,103.4736,103.3936,103.438,8317.0
2017-09-07 13:30:00,116.31,116.35,116.29,116.33,7805.0,103.438,103.4736,103.4203,103.4558,7805.0
2017-09-07 13:35:00,116.32,116.46,116.31,116.38,14474.0,103.4469,103.5714,103.438,103.5003,14474.0
2017-09-07 13:40:00,116.36,116.41,116.3,116.41,8743.0,103.4825,103.527,103.4291,103.527,8743.0
2017-09-07 13:45:00,116.4,116.45,116.3,116.41,13303.0,103.5181,103.5625,103.4291,103.527,13303.0
2017-09-07 13:50:00,116.4,116.4,116.28,116.28,6859.0,103.5181,103.5181,103.4114,103.4114,6859.0
2017-09-07 13:55:00,116.25,116.37,116.23,116.35,8824.0,103.3847,103.4914,103.3669,103.4736,8824.0
2017-09-07 14:00:00,116.34,116.37,116.28,116.32,7080.0,103.4647,103.4914,103.4114,103.4469,7080.0
2017-09-07 14:05:00,116.32,116.41,116.32,116.39,16436.0,103.4469,103.527,103.4469,103.5092,16436.0
2017-09-07 14:10:00,116.42,116.42,116.32,116.38,11693.0,103.5359,103.5359,103.4469,103.5003,11693.0
2017-09-07 14:15:00,116.37,116.41,116.35,116.41,8689.0,103.4914,103.527,103.4736,103.527,8689.0
2017-09-07 14:20:00,116.4,116.4,116.26,116.32,13432.0,103.5181,103.5181,103.3936,103.4469,13432.0
2017-09-07 14:25:00,116.32,116.4,116.32,116.34,9080.0,103.4469,103.5181,103.4469,103.4647,9080.0
2017-09-07 14:30:00,116.35,116.41,116.3,116.4,14712.0,103.4736,103.527,103.4291,103.5181,14712.0
2017-09-07 14:35:00,116.39,116.42,116.34,116.39,15173.0,103.5092,103.5359,103.4647,103.5092,15173.0
2017-09-07 14:40:00,116.39,116.42,116.38,116.4,5861.0,103.5092,103.5359,103.5003,103.5181,5861.0
2017-09-07 14:45:00,116.4,116.42,116.33,116.41,16417.0,103.5181,103.5359,103.4558,103.527,16417.0
2017-09-07 14:50:00,116.43,116.46,116.37,116.43,15267.0,103.5448,103.5714,103.4914,103.5448,15267.0
2017-09-07 14:55:00,116.44,116.52,116.41,116.51,17318.0,103.5537,103.6248,103.527,103.6159,17318.0
2017-09-07 15:00:00,116.52,116.53,116.32,116.32,26049.0,103.6248,103.6337,103.4469,103.4469,26049.0
2017-09-07 15:05:00,116.33,116.41,116.32,116.39,20180.0,103.4558,103.527,103.4469,103.5092,20180.0
2017-09-07 15:10:00,116.38,116.4,116.29,116.29,15681.0,103.5003,103.5181,103.4203,103.4203,15681.0
2017-09-07 15:15:00,116.27,116.32,116.27,116.32,15436.0,103.4025,103.4469,103.4025,103.4469,15436.0
2017-09-07 15:20:00,116.32,116.32,116.23,116.25,17631.0,103.4469,103.4469,103.3669,103.3847,17631.0
2017-09-07 15:25:00,116.24,116.28,116.21,116.26,21929.0,103.3758,103.4114,103.3491,103.3936,21929.0
2017-09-07 15:30:00,116.26,116.3,116.21,116.22,21649.0,103.3936,103.4291,103.3491,103.358,21649.0
2017-09-07 15:35:00,116.21,116.32,116.2,116.31,25286.0,103.3491,103.4469,103.3402,103.438,25286.0
2017-09-07 15:40:00,116.3,116.33,116.24,116.33,31169.0,103.4291,103.4558,103.3758,103.4558,31169.0
2017-09-07 15:45:00,116.33,116.43,116.31,116.41,47566.0,103.4558,103.5448,103.438,103.527,47566.0
2017-09-07 15:50:00,116.41,116.43,116.35,116.37,51179.0,103.527,103.5448,103.4736,103.4914,51179.0
2017-09-07 15:55:00,116.37,116.4,116.29,116.33,125838.0,103.4914,103.5181,103.4203,103.4558,125838.0
2017-09-08 09:30:00,116.16,116.41,116.03,116.03,30178.0,103.3046,103.527,103.189,103.189,30178.0
2017-09-08 09:35:00,116.05,116.19,115.9,116.19,10400.0,103.2068,103.3313,103.0734,103.3313,10400.0
2017-09-08 09:40:00,116.21,116.46,116.21,116.45,13543.0,103.3491,103.5714,103.3491,103.5625,13543.0
2017-09-08 09:45:00,116.54,116.54,116.34,116.45,14644.0,103.6426,103.6426,103.4647,103.5625,14644.0
2017-09-08 09:50:00,116.45,116.52,116.32,116.32,12810.0,103.5625,103.6248,103.4469,103.4469,12810.0
2017-09-08 09:55:00,116.33,116.68,116.32,116.66,10713.0,103.4558,103.7671,103.4469,103.7493,10713.0
2017-09-08 10:00:00,116.72,116.72,116.44,116.58,12574.0,103.8027,103.8027,103.5537,103.6782,12574.0
2017-09-08 10:05:00,116.58,116.63,116.53,116.6,10176.0,103.6782,103.7226,103.6337,103.6959,10176.0
2017-09-08 10:10:00,116.57,116.63,116.47,116.48,12123.0,103.6693,103.7226,103.5803,103.5892,12123.0
2017-09-08 10:15:00,116.46,116.46,116.22,116.25,37459.0,103.5714,103.5714,103.358,103.3847,37459.0
2017-09-08 10:20:00,116.25,116.47,116.23,116.46,10958.0,103.3847,103.5803,103.3669,103.5714,10958.0
2017-09-08 10:25:00,116.46,116.75,116.42,116.75,13805.0,103.5714,103.8293,103.5359,103.8293,13805.0
2017-09-08 10:30:00,116.77,116.87,116.75,116.85,11336.0,103.8471,103.9361,103.8293,103.9183,11336.0
2017-09-08 10:35:00,116.82,116.95,116.79,116.82,17035.0,103.8916,104.0072,103.8649,103.8916,17035.0
2017-09-08 10:40:00,116.8,117.16,116.8,117.09,25503.0,103.8738,104.194,103.8738,104.1317,25503.0
2017-09-08 10:45:00,117.09,117.22,116.94,116.94,24214.0,104.1317,104.2473,103.9983,103.9983,24214.0
2017-09-08 10:50:00,116.9,117.06,116.82,117.06,99457.0,103.9627,104.105,103.8916,104.105,99457.0
2017-09-08 10:55:00,117.05,117.13,116.85,116.94,216266.0,104.0961,104.1673,103.9183,103.9983,216266.0
2017-09-08 11:00:00,116.94,117.31,116.91,117.28,198822.0,103.9983,104.3274,103.9716,104.3007,198822.0
2017-09-08 11:05:00,117.29,117.3,117.03,117.14,39873.0,104.3096,104.3185,104.0784,104.1762,39873.0
2017-09-08 11:10:00,117.14,117.19,116.99,117.09,48133.0,104.1762,104.2206,104.0428,104.1317,48133.0
2017-09-08 11:15:00,117.09,117.12,116.95,117.08,26698.0,104.1317,104.1584,104.0072,104.1228,26698.0
2017-09-08 11:20:00,117.08,117.1,117.02,117.04,14850.0,104.1228,104.1406,104.0695,104.0873,14850.0
2017-09-08 11:25:00,117.05,117.08,116.98,117.03,23750.0,104.0961,104.1228,104.0339,104.0784,23750.0
2017-09-08 11:30:00,117.04,117.05,116.78,116.93,25037.0,104.0873,104.0961,103.856,103.9894,25037.0
2017-09-08 11:35:00,117.03,117.05,116.91,116.91,16085.0,104.0784,104.0961,103.9716,103.9716,16085.0
2017-09-08 11:40:00,116.93,117.08,116.93,117.06,16380.0,103.9894,104.1228,103.9894,104.105,16380.0
2017-09-08 11:45:00,117.06,117.08,116.98,117.03,15035.0,104.105,104.1228,104.0339,104.0784,15035.0
2017-09-08 11:50:00,117.04,117.04,116.96,117.01,16226.0,104.0873,104.0873,104.0161,104.0606,16226.0
2017-09-08 11:55:00,117.01,117.01,116.95,116.99,11035.0,104.0606,104.0606,104.0072,104.0428,11035.0
2017-09-08 12:00:00,116.99,117.01,116.91,117.01,22569.0,104.0428,104.0606,103.9716,104.0606,22569.0
2017-09-08 12:05:00,117.0,117.02,116.98,117.0,133516.0,104.0517,104.0695,104.0339,104.0517,133516.0
2017-09-08 12:10:00,117.0,117.04,116.95,117.03,19200.0,104.0517,104.0873,104.0072,104.0784,19200.0
2017-09-08 12:15:00,117.05,117.11,117.04,117.11,21554.0,104.0961,104.1495,104.0873,104.1495,21554.0
2017-09-08 12:20:00,117.12,117.19,117.12,117.16,12828.0,104.1584,104.2206,104.1584,104.194,12828.0
2017-09-08 12:25:00,117.17,117.21,117.15,117.21,15208.0,104.2029,104.2384,104.1851,104.2384,15208.0
2017-09-08 12:30:00,117.21,117.3,117.2,117.3,15431.0,104.2384,104.3185,104.2295,104.3185,15431.0
2017-09-08 12:35:00,117.28,117.44,117.28,117.43,18964.0,104.3007,104.443,104.3007,104.4341,18964.0
2017-09-08 12:40:00,117.44,117.5,117.44,117.48,11989.0,104.443,104.4963,104.443,104.4786,11989.0
2017-09-08 12:45:00,117.49,117.49,117.3,117.35,13637.0,104.4874,104.4874,104.3185,104.3629,13637.0
2017-09-08 12:50:00,117.38,117.42,117.37,117.4,11059.0,104.3896,104.4252,104.3807,104.4074,11059.0
2017-09-08 12:55:00,117.4,117.41,117.31,117.33,11150.0,104.4074,104.4163,104.3274,104.3452,11150.0
2017-09-08 13:00:00,117.34,117.37,117.28,117.34,7500.0,104.354,104.3807,104.3007,104.354,7500.0
2017-09-08 13:05:00,117.35,117.36,117.13,117.3,14369.0,104.3629,104.3718,104.1673,104.3185,14369.0
2017-09-08 13:10:00,117.33,117.35,117.3,117.35,5869.0,104.3452,104.3629,104.3185,104.3629,5869.0
2017-09-08 13:15:00,117.36,117.4,117.32,117.32,9256.0,104.3718,104.4074,104.3363,104.3363,9256.0
2017-09-08 13:20:00,117.32,117.35,117.26,117.32,5330.0,104.3363,104.3629,104.2829,104.3363,5330.0
2017-09-08 13:25:00,117.33,117.33,117.27,117.3,10413.0,104.3452,104.3452,104.2918,104.3185,10413.0
2017-09-08 13:30:00,117.29,117.32,117.27,117.29,5110.0,104.3096,104.3363,104.2918,104.3096,5110.0
2017-09-08 13:35:00,117.3,117.35,117.26,117.34,29258.0,104.3185,104.3629,104.2829,104.354,29258.0
2017-09-08 13:40:00,117.35,117.46,117.35,117.46,13694.0,104.3629,104.4608,104.3629,104.4608,13694.0
2017-09-08 13:45:00,117.46,117.46,117.36,117.36,9744.0,104.4608,104.4608,104.3718,104.3718,9744.0
2017-09-08 13:50:00,117.34,117.39,117.3,117.37,8027.0,104.354,104.3985,104.3185,104.3807,8027.0
2017-09-08 13:55:00,117.38,117.43,117.25,117.4,22710.0,104.3896,104.4341,104.274,104.4074,22710.0
2017-09-08 14:00:00,117.39,117.44,117.38,117.39,18108.0,104.3985,104.443,104.3896,104.3985,18108.0
2017-09-08 14:05:00,117.39,117.45,117.33,117.44,14484.0,104.3985,104.4519,104.3452,104.443,14484.0
2017-09-08 14:10:00,117.44,117.57,117.43,117.57,19620.0,104.443,104.5586,104.4341,104.5586,19620.0
2017-09-08 14:15:00,117.58,117.6,117.31,117.43,29890.0,104.5675,104.5853,104.3274,104.4341,29890.0
2017-09-08 14:20:00,117.42,117.45,117.4,117.43,11991.0,104.4252,104.4519,104.4074,104.4341,11991.0
2017-09-08 14:25:00,117.43,117.53,117.41,117.5,10878.0,104.4341,104.523,104.4163,104.4963,10878.0
2017-09-08 14:30:00,117.51,117.65,117.51,117.65,13547.0,104.5052,104.6297,104.5052,104.6297,13547.0
2017-09-08 14:35:00,117.65,117.85,117.6,117.85,68378.0,104.6297,104.8076,104.5853,104.8076,68378.0
2017-09-08 14:40:00,117.86,117.92,117.72,117.75,27992.0,104.8165,104.8699,104.692,104.7187,27992.0
2017-09-08 14:45:00,117.76,117.8,117.63,117.68,25944.0,104.7276,104.7631,104.612,104.6564,25944.0
2017-09-08 14:50:00,117.64,117.66,117.54,117.6,19731.0,104.6208,104.6386,104.5319,104.5853,19731.0
2017-09-08 14:55:00,117.6,117.61,117.52,117.57,12168.0,104.5853,104.5942,104.5141,104.5586,12168.0
2017-09-08 15:00:00,117.55,117.61,117.52,117.57,21039.0,104.5408,104.5942,104.5141,104.5586,21039.0
2017-09-08 15:05:00,117.57,117.64,117.53,117.57,19566.0,104.5586,104.6208,104.523,104.5586,19566.0
2017-09-08 15:10:00,117.56,117.57,117.46,117.47,14204.0,104.5497,104.5586,104.4608,104.4697,14204.0
2017-09-08 15:15:00,117.48,117.49,117.39,117.42,16097.0,104.4786,104.4874,104.3985,104.4252,16097.0
2017-09-08 15:20:00,117.43,117.45,117.39,117.41,16110.0,104.4341,104.4519,104.3985,104.4163,16110.0
2017-09-08 15:25:00,117.42,117.43,117.26,117.28,22130.0,104.4252,104.4341,104.2829,104.3007,22130.0
2017-09-08 15:30:00,117.28,117.28,117.16,117.18,31443.0,104.3007,104.3007,104.194,104.2118,31443.0
2017-09-08 15:35:00,117.18,117.29,117.18,117.22,31139.0,104.2118,104.3096,104.2118,104.2473,31139.0
2017-09-08 15:40:00,117.22,117.35,117.22,117.34,28409.0,104.2473,104.3629,104.2473,104.354,28409.0
2017-09-08 15:45:00,117.33,117.33,117.19,117.29,66034.0,104.3452,104.3452,104.2206,104.3096,66034.0
2017-09-08 15:50:00,117.28,117.32,117.21,117.28,67275.0,104.3007,104.3363,104.2384,104.3007,67275.0
2017-09-08 15:55:00,117.26,117.37,117.26,117.35,116190.0,104.2829,104.3807,104.2829,104.3629,116190.0
2017-09-11 09:30:00,118.47,118.47,117.69,117.98,66746.0,105.359,105.359,104.6653,104.9232,66746.0
2017-09-11 09:35:00,117.98,118.09,117.49,117.6,61565.0,104.9232,105.021,104.4874,104.5853,61565.0
2017-09-11 09:40:00,117.53,117.61,117.18,117.22,53969.0,104.523,104.5942,104.2118,104.2473,53969.0
2017-09-11 09:45:00,117.21,117.38,117.16,117.37,42599.0,104.2384,104.3896,104.194,104.3807,42599.0
2017-09-11 09:50:00,117.37,117.5,117.35,117.45,26302.0,104.3807,104.4963,104.3629,104.4519,26302.0
2017-09-11 09:55:00,117.45,117.7,117.41,117.61,19950.0,104.4519,104.6742,104.4163,104.5942,19950.0
2017-09-11 10:00:00,117.64,118.21,117.61,118.18,34778.0,104.6208,105.1278,104.5942,105.1011,34778.0
2017-09-11 10:05:00,118.17,118.59,118.16,118.38,52865.0,105.0922,105.4657,105.0833,105.279,52865.0
2017-09-11 10:10:00,118.36,118.36,118.07,118.08,14070.0,105.2612,105.2612,105.0033,105.0122,14070.0
2017-09-11 10:15:00,118.08,118.16,117.88,117.88,14049.0,105.0122,105.0833,104.8343,104.8343,14049.0
2017-09-11 10:20:00,117.9,117.9,117.43,117.46,78741.0,104.8521,104.8521,104.4341,104.4608,78741.0
2017-09-11 10:25:00,117.42,117.49,117.37,117.43,37733.0,104.4252,104.4874,104.3807,104.4341,37733.0
2017-09-11 10:30:00,117.43,117.63,117.41,117.63,21651.0,104.4341,104.612,104.4163,104.612,21651.0
2017-09-11 10:35:00,117.58,117.65,117.39,117.42,19050.0,104.5675,104.6297,104.3985,104.4252,19050.0
2017-09-11 10:40:00,117.42,117.42,117.05,117.18,25389.0,104.4252,104.4252,104.0961,104.2118,25389.0
2017-09-11 10:45:00,117.19,117.56,117.18,117.55,54046.0,104.2206,104.5497,104.2118,104.5408,54046.0
2017-09-11 10:50:00,117.55,117.81,117.54,117.8,20729.0,104.5408,104.772,104.5319,104.7631,20729.0
2017-09-11 10:55:00,117.82,117.83,117.57,117.59,29234.0,104.7809,104.7898,104.5586,104.5764,29234.0
2017-09-11 11:00:00,117.58,117.59,117.45,117.48,25519.0,104.5675,104.5764,104.4519,104.4786,25519.0
2017-09-11 11:05:00,117.49,117.52,117.41,117.42,12350.0,104.4874,104.5141,104.4163,104.4252,12350.0
2017-09-11 11:10:00,117.38,117.38,117.25,117.3,46134.0,104.3896,104.3896,104.274,104.3185,46134.0
2017-09-11 11:15:00,117.3,117.33,117.26,117.31,9664.0,104.3185,104.3452,104.2829,104.3274,9664.0
2017-09-11 11:20:00,117.33,117.39,117.25,117.28,13319.0,104.3452,104.3985,104.274,104.3007,13319.0
2017-09-11 11:25:00,117.27,117.28,117.11,117.19,34287.0,104.2918,104.3007,104.1495,104.2206,34287.0
2017-09-11 11:30:00,117.19,117.28,117.17,117.17,18257.0,104.2206,104.3007,104.2029,104.2029,18257.0
2017-09-11 11:35:00,117.18,117.25,117.16,117.2,13050.0,104.2118,104.274,104.194,104.2295,13050.0
2017-09-11 11:40:00,117.2,117.22,117.11,117.14,18885.0,104.2295,104.2473,104.1495,104.1762,18885.0
2017-09-11 11:45:00,117.14,117.29,117.12,117.24,14218.0,104.1762,104.3096,104.1584,104.2651,14218.0
2017-09-11 11:50:00,117.23,117.26,117.21,117.22,8054.0,104.2562,104.2829,104.2384,104.2473,8054.0
2017-09-11 11:55:00,117.23,117.25,117.16,117.2,12880.0,104.2562,104.274,104.194,104.2295,12880.0
2017-09-11 12:00:00,117.2,117.21,117.15,117.15,11369.0,104.2295,104.2384,104.1851,104.1851,11369.0
2017-09-11 12:05:00,117.14,117.14,116.97,117.01,23674.0,104.1762,104.1762,104.025,104.0606,23674.0
2017-09-11 12:10:00,117.02,117.13,117.01,117.04,10392.0,104.0695,104.1673,104.0606,104.0873,10392.0
2017-09-11 12:15:00,117.03,117.12,117.02,117.12,9635.0,104.0784,104.1584,104.0695,104.1584,9635.0
2017-09-11 12:20:00,117.12,117.12,117.08,117.1,5826.0,104.1584,104.1584,104.1228,104.1406,5826.0
2017-09-11 12:25:00,117.13,117.13,117.08,117.12,8116.0,104.1673,104.1673,104.1228,104.1584,8116.0
2017-09-11 12:30:00,117.09,117.39,117.05,117.39,26672.0,104.1317,104.3985,104.0961,104.3985,26672.0
2017-09-11 12:35:00,117.34,117.53,117.33,117.49,25452.0,104.354,104.523,104.3452,104.4874,25452.0
2017-09-11 12:40:00,117.49,117.62,117.48,117.58,40991.0,104.4874,104.6031,104.4786,104.5675,40991.0
2017-09-11 12:45:00,117.59,117.61,117.45,117.5,23454.0,104.5764,104.5942,104.4519,104.4963,23454.0
2017-09-11 12:50:00,117.5,117.54,117.5,117.54,3886.0,104.4963,104.5319,104.4963,104.5319,3886.0
2017-09-11 12:55:00,117.53,117.58,117.5,117.55,11328.0,104.523,104.5675,104.4963,104.5408,11328.0
2017-09-11 13:00:00,117.55,117.58,117.5,117.55,12155.0,104.5408,104.5675,104.4963,104.5408,12155.0
2017-09-11 13:05:00,117.53,117.54,117.4,117.42,6407.0,104.523,104.5319,104.4074,104.4252,6407.0
2017-09-11 13:10:00,117.43,117.51,117.43,117.48,11093.0,104.4341,104.5052,104.4341,104.4786,11093.0
2017-09-11 13:15:00,117.48,117.59,117.48,117.59,9374.0,104.4786,104.5764,104.4786,104.5764,9374.0
2017-09-11 13:20:00,117.59,117.6,117.52,117.52,5974.0,104.5764,104.5853,104.5141,104.5141,5974.0
2017-09-11 13:25:00,117.53,117.64,117.49,117.63,21855.0,104.523,104.6208,104.4874,104.612,21855.0
2017-09-11 13:30:00,117.64,117.75,117.62,117.75,13195.0,104.6208,104.7187,104.6031,104.7187,13195.0
2017-09-11 13:35:00,117.76,117.76,117.64,117.66,9799.0,104.7276,104.7276,104.6208,104.6386,9799.0
2017-09-11 13:40:00,117.68,117.8,117.65,117.79,9301.0,104.6564,104.7631,104.6297,104.7542,9301.0
2017-09-11 13:45:00,117.82,117.87,117.69,117.71,13903.0,104.7809,104.8254,104.6653,104.6831,13903.0
2017-09-11 13:50:00,117.73,117.75,117.62,117.67,11050.0,104.7009,104.7187,104.6031,104.6475,11050.0
2017-09-11 13:55:00,117.66,117.68,117.6,117.68,7928.0,104.6386,104.6564,104.5853,104.6564,7928.0
2017-09-11 14:00:00,117.68,117.74,117.67,117.69,6959.0,104.6564,104.7098,104.6475,104.6653,6959.0
2017-09-11 14:05:00,117.7,117.71,117.56,117.57,8464.0,104.6742,104.6831,104.5497,104.5586,8464.0
2017-09-11 14:10:00,117.57,117.6,117.53,117.57,8721.0,104.5586,104.5853,104.523,104.5586,8721.0
2017-09-11 14:15:00,117.59,117.59,117.52,117.55,8597.0,104.5764,104.5764,104.5141,104.5408,8597.0
2017-09-11 14:20:00,117.54,117.55,117.48,117.52,9487.0,104.5319,104.5408,104.4786,104.5141,9487.0
2017-09-11 14:25:00,117.51,117.58,117.49,117.56,16284.0,104.5052,104.5675,104.4874,104.5497,16284.0
2017-09-11 14:30:00,117.57,117.86,117.56,117.86,23231.0,104.5586,104.8165,104.5497,104.8165,23231.0
2017-09-11 14:35:00,117.84,117.84,117.7,117.7,20698.0,104.7987,104.7987,104.6742,104.6742,20698.0
2017-09-11 14:40:00,117.71,117.78,117.66,117.78,14787.0,104.6831,104.7454,104.6386,104.7454,14787.0
2017-09-11 14:45:00,117.78,117.85,117.75,117.85,10851.0,104.7454,104.8076,104.7187,104.8076,10851.0
2017-09-11 14:50:00,117.86,117.9,117.82,117.87,13353.0,104.8165,104.8521,104.7809,104.8254,13353.0
2017-09-11 14:55:00,117.86,117.86,117.71,117.71,18887.0,104.8165,104.8165,104.6831,104.6831,18887.0
2017-09-11 15:00:00,117.71,117.8,117.69,117.73,11128.0,104.6831,104.7631,104.6653,104.7009,11128.0
2017-09-11 15:05:00,117.73,117.87,117.73,117.85,10888.0,104.7009,104.8254,104.7009,104.8076,10888.0
2017-09-11 15:10:00,117.85,117.91,117.82,117.87,11486.0,104.8076,104.861,104.7809,104.8254,11486.0
2017-09-11 15:15:00,117.87,118.01,117.86,117.99,30565.0,104.8254,104.9499,104.8165,104.9321,30565.0
2017-09-11 15:20:00,117.99,118.05,117.97,118.01,18305.0,104.9321,104.9855,104.9143,104.9499,18305.0
2017-09-11 15:25:00,118.01,118.02,117.93,117.96,21427.0,104.9499,104.9588,104.8788,104.9054,21427.0
2017-09-11 15:30:00,117.98,117.99,117.92,117.93,16139.0,104.9232,104.9321,104.8699,104.8788,16139.0
2017-09-11 15:35:00,117.93,117.95,117.87,117.95,26786.0,104.8788,104.8965,104.8254,104.8965,26786.0
2017-09-11 15:40:00,117.93,117.96,117.89,117.95,36533.0,104.8788,104.9054,104.8432,104.8965,36533.0
2017-09-11 15:45:00,117.93,117.93,117.73,117.73,47230.0,104.8788,104.8788,104.7009,104.7009,47230.0
2017-09-11 15:50:00,117.73,117.75,117.67,117.72,46853.0,104.7009,104.7187,104.6475,104.692,46853.0
2017-09-11 15:55:00,117.72,117.93,117.71,117.92,122588.0,104.692,104.8788,104.6831,104.8699,122588.0
2017-09-12 09:30:00,118.51,118.96,118.07,118.87,52396.0,105.3946,105.7948,105.0033,105.7147,52396.0
2017-09-12 09:35:00,118.9,118.9,118.47,118.6,31469.0,105.7414,105.7414,105.359,105.4746,31469.0
2017-09-12 09:40:00,118.63,118.74,118.22,118.49,73911.0,105.5013,105.5991,105.1367,105.3768,73911.0
2017-09-12 09:45:00,118.44,118.54,118.23,118.45,14681.0,105.3323,105.4212,105.1456,105.3412,14681.0
2017-09-12 09:50:00,118.43,118.45,118.14,118.16,10428.0,105.3234,105.3412,105.0655,105.0833,10428.0
2017-09-12 09:55:00,118.21,118.5,118.08,118.36,75096.0,105.1278,105.3857,105.0122,105.2612,75096.0
2017-09-12 10:00:00,118.36,118.5,118.35,118.46,11431.0,105.2612,105.3857,105.2523,105.3501,11431.0
2017-09-12 10:05:00,118.45,118.52,118.23,118.38,37377.0,105.3412,105.4035,105.1456,105.279,37377.0
2017-09-12 10:10:00,118.38,118.41,118.23,118.27,21579.0,105.279,105.3056,105.1456,105.1811,21579.0
2017-09-12 10:15:00,118.31,118.41,118.2,118.26,49000.0,105.2167,105.3056,105.1189,105.1722,49000.0
2017-09-12 10:20:00,118.32,118.56,118.29,118.54,14770.0,105.2256,105.439,105.1989,105.4212,14770.0
2017-09-12 10:25:00,118.56,118.56,118.2,118.32,86574.0,105.439,105.439,105.1189,105.2256,86574.0
2017-09-12 10:30:00,118.32,118.5,118.32,118.49,18875.0,105.2256,105.3857,105.2256,105.3768,18875.0
2017-09-12 10:35:00,118.51,118.67,118.49,118.6,21399.0,105.3946,105.5369,105.3768,105.4746,21399.0
2017-09-12 10:40:00,118.62,118.75,118.58,118.68,19412.0,105.4924,105.608,105.4568,105.5458,19412.0
2017-09-12 10:45:00,118.71,118.72,118.64,118.69,12703.0,105.5724,105.5813,105.5102,105.5546,12703.0
2017-09-12 10:50:00,118.66,119.25,118.54,119.17,103218.0,105.528,106.0527,105.4212,105.9815,103218.0
2017-09-12 10:55:00,119.11,119.11,118.73,118.96,19117.0,105.9282,105.9282,105.5902,105.7948,19117.0
2017-09-12 11:00:00,119.0,119.0,118.85,118.87,16478.0,105.8303,105.8303,105.6969,105.7147,16478.0
2017-09-12 11:05:00,118.9,118.95,118.78,118.84,19289.0,105.7414,105.7859,105.6347,105.688,19289.0
2017-09-12 11:10:00,118.85,118.86,118.63,118.77,22316.0,105.6969,105.7058,105.5013,105.6258,22316.0
2017-09-12 11:15:00,118.78,118.86,118.71,118.8,31903.0,105.6347,105.7058,105.5724,105.6525,31903.0
2017-09-12 11:20:00,118.8,118.8,118.48,118.7,23328.0,105.6525,105.6525,105.3679,105.5635,23328.0
2017-09-12 11:25:00,118.69,118.7,118.57,118.62,13106.0,105.5546,105.5635,105.4479,105.4924,13106.0
2017-09-12 11:30:00,118.57,118.63,118.5,118.54,12889.0,105.4479,105.5013,105.3857,105.4212,12889.0
2017-09-12 11:35:00,118.53,118.71,118.47,118.71,13849.0,105.4124,105.5724,105.359,105.5724,13849.0
2017-09-12 11:40:00,118.73,119.06,118.72,119.06,34114.0,105.5902,105.8837,105.5813,105.8837,34114.0
2017-09-12 11:45:00,119.1,119.1,118.95,118.96,20040.0,105.9193,105.9193,105.7859,105.7948,20040.0
2017-09-12 11:50:00,118.93,119.15,118.84,119.0,30623.0,105.7681,105.9637,105.688,105.8303,30623.0
2017-09-12 11:55:00,119.04,119.08,118.96,118.96,10503.0,105.8659,105.9015,105.7948,105.7948,10503.0
2017-09-12 12:00:00,118.94,118.97,117.67,117.84,222974.0,105.777,105.8037,104.6475,104.7987,222974.0
2017-09-12 12:05:00,117.85,117.93,116.75,116.86,188500.0,104.8076,104.8788,103.8293,103.9272,188500.0
2017-09-12 12:10:00,116.84,117.54,116.81,117.41,132770.0,103.9094,104.5319,103.8827,104.4163,132770.0
2017-09-12 12:15:00,117.41,117.46,117.23,117.37,90892.0,104.4163,104.4608,104.2562,104.3807,90892.0
2017-09-12 12:20:00,117.38,117.91,117.38,117.69,26728.0,104.3896,104.861,104.3896,104.6653,26728.0
2017-09-12 12:25:00,117.66,117.69,117.37,117.4,35416.0,104.6386,104.6653,104.3807,104.4074,35416.0
2017-09-12 12:30:00,117.38,117.5,117.19,117.29,95272.0,104.3896,104.4963,104.2206,104.3096,95272.0
2017-09-12 12:35:00,117.32,117.4,117.19,117.32,45413.0,104.3363,104.4074,104.2206,104.3363,45413.0
2017-09-12 12:40:00,117.33,117.37,117.2,117.31,37035.0,104.3452,104.3807,104.2295,104.3274,37035.0
2017-09-12 12:45:00,117.33,117.34,117.19,117.27,16248.0,104.3452,104.354,104.2206,104.2918,16248.0
2017-09-12 12:50:00,117.28,117.29,117.09,117.14,29660.0,104.3007,104.3096,104.1317,104.1762,29660.0
2017-09-12 12:55:00,117.1,117.13,116.95,116.97,37576.0,104.1406,104.1673,104.0072,104.025,37576.0
2017-09-12 13:00:00,116.97,117.16,116.95,117.04,14737.0,104.025,104.194,104.0072,104.0873,14737.0
2017-09-12 13:05:00,117.07,117.16,117.02,117.04,12621.0,104.1139,104.194,104.0695,104.0873,12621.0
2017-09-12 13:10:00,117.03,117.11,117.0,117.05,19278.0,104.0784,104.1495,104.0517,104.0961,19278.0
2017-09-12 13:15:00,117.03,117.12,116.99,117.04,21069.0,104.0784,104.1584,104.0428,104.0873,21069.0
2017-09-12 13:20:00,117.06,117.09,117.02,117.05,8761.0,104.105,104.1317,104.0695,104.0961,8761.0
2017-09-12 13:25:00,117.04,117.04,116.97,117.0,14043.0,104.0873,104.0873,104.025,104.0517,14043.0
2017-09-12 13:30:00,117.0,117.05,116.94,116.97,18388.0,104.0517,104.0961,103.9983,104.025,18388.0
2017-09-12 13:35:00,116.99,117.09,116.97,117.01,17189.0,104.0428,104.1317,104.025,104.0606,17189.0
2017-09-12 13:40:00,117.0,117.06,116.95,116.98,16945.0,104.0517,104.105,104.0072,104.0339,16945.0
2017-09-12 13:45:00,116.99,117.04,116.92,116.93,19630.0,104.0428,104.0873,103.9805,103.9894,19630.0
2017-09-12 13:50:00,116.94,117.03,116.91,117.02,25828.0,103.9983,104.0784,103.9716,104.0695,25828.0
2017-09-12 13:55:00,117.03,117.05,116.89,116.9,23978.0,104.0784,104.0961,103.9539,103.9627,23978.0
2017-09-12 14:00:00,116.91,116.97,116.84,116.93,14105.0,103.9716,104.025,103.9094,103.9894,14105.0
2017-09-12 14:05:00,116.93,117.03,116.87,117.03,19861.0,103.9894,104.0784,103.9361,104.0784,19861.0
2017-09-12 14:10:00,117.05,117.19,116.96,117.17,14536.0,104.0961,104.2206,104.0161,104.2029,14536.0
2017-09-12 14:15:00,117.17,117.22,117.05,117.21,16868.0,104.2029,104.2473,104.0961,104.2384,16868.0
2017-09-12 14:20:00,117.21,117.32,117.13,117.29,12130.0,104.2384,104.3363,104.1673,104.3096,12130.0
2017-09-12 14:25:00,117.27,117.29,117.16,117.21,11319.0,104.2918,104.3096,104.194,104.2384,11319.0
2017-09-12 14:30:00,117.22,117.22,117.11,117.14,8249.0,104.2473,104.2473,104.1495,104.1762,8249.0
2017-09-12 14:35:00,117.14,117.27,117.09,117.23,12663.0,104.1762,104.2918,104.1317,104.2562,12663.0
2017-09-12 14:40:00,117.21,117.29,117.2,117.24,11962.0,104.2384,104.3096,104.2295,104.2651,11962.0
2017-09-12 14:45:00,117.22,117.28,117.2,117.26,18250.0,104.2473,104.3007,104.2295,104.2829,18250.0
2017-09-12 14:50:00,117.27,117.31,117.22,117.24,10324.0,104.2918,104.3274,104.2473,104.2651,10324.0
2017-09-12 14:55:00,117.23,117.37,117.21,117.37,21553.0,104.2562,104.3807,104.2384,104.3807,21553.0
2017-09-12 15:00:00,117.36,117.38,117.25,117.37,17569.0,104.3718,104.3896,104.274,104.3807,17569.0
2017-09-12 15:05:00,117.37,117.38,117.26,117.28,17906.0,104.3807,104.3896,104.2829,104.3007,17906.0
2017-09-12 15:10:00,117.27,117.29,117.25,117.28,21056.0,104.2918,104.3096,104.274,104.3007,21056.0
2017-09-12 15:15:00,117.29,117.42,117.28,117.35,23602.0,104.3096,104.4252,104.3007,104.3629,23602.0
2017-09-12 15:20:00,117.33,117.35,117.27,117.28,23972.0,104.3452,104.3629,104.2918,104.3007,23972.0
2017-09-12 15:25:00,117.3,117.31,117.2,117.22,16687.0,104.3185,104.3274,104.2295,104.2473,16687.0
2017-09-12 15:30:00,117.21,117.23,117.17,117.23,30876.0,104.2384,104.2562,104.2029,104.2562,30876.0
2017-09-12 15:35:00,117.23,117.29,117.2,117.23,39518.0,104.2562,104.3096,104.2295,104.2562,39518.0
2017-09-12 15:40:00,117.23,117.25,117.2,117.21,34872.0,104.2562,104.274,104.2295,104.2384,34872.0
2017-09-12 15:45:00,117.22,117.35,117.21,117.28,68557.0,104.2473,104.3629,104.2384,104.3007,68557.0
2017-09-12 15:50:00,117.28,117.38,117.27,117.3,55139.0,104.3007,104.3896,104.2918,104.3185,55139.0
2017-09-12 15:55:00,117.3,117.3,117.2,117.26,157538.0,104.3185,104.3185,104.2295,104.2829,157538.0
2017-09-13 09:30:00,117.16,117.55,117.12,117.24,22333.0,104.194,104.5408,104.1584,104.2651,22333.0
2017-09-13 09:35:00,117.18,117.74,117.17,117.6,34453.0,104.2118,104.7098,104.2029,104.5853,34453.0
2017-09-13 09:40:00,117.65,117.96,117.57,117.65,16585.0,104.6297,104.9054,104.5586,104.6297,16585.0
2017-09-13 09:45:00,117.65,117.68,117.45,117.65,16406.0,104.6297,104.6564,104.4519,104.6297,16406.0
2017-09-13 09:50:00,117.62,117.72,117.51,117.71,53598.0,104.6031,104.692,104.5052,104.6831,53598.0
2017-09-13 09:55:00,117.68,117.69,117.42,117.5,6248.0,104.6564,104.6653,104.4252,104.4963,6248.0
2017-09-13 10:00:00,117.47,117.56,117.26,117.33,11536.0,104.4697,104.5497,104.2829,104.3452,11536.0
2017-09-13 10:05:00,117.35,117.4,117.2,117.32,9618.0,104.3629,104.4074,104.2295,104.3363,9618.0
2017-09-13 10:10:00,117.34,117.45,117.26,117.33,8974.0,104.354,104.4519,104.2829,104.3452,8974.0
2017-09-13 10:15:00,117.33,117.35,117.07,117.12,88343.0,104.3452,104.3629,104.1139,104.1584,88343.0
2017-09-13 10:20:00,117.14,117.26,117.11,117.22,12179.0,104.1762,104.2829,104.1495,104.2473,12179.0
2017-09-13 10:25:00,117.24,117.42,117.24,117.38,5800.0,104.2651,104.4252,104.2651,104.3896,5800.0
2017-09-13 10:30:00,117.41,117.43,117.24,117.3,25265.0,104.4163,104.4341,104.2651,104.3185,25265.0
2017-09-13 10:35:00,117.27,117.41,117.12,117.17,13367.0,104.2918,104.4163,104.1584,104.2029,13367.0
2017-09-13 10:40:00,117.15,117.19,117.02,117.03,10534.0,104.1851,104.2206,104.0695,104.0784,10534.0
2017-09-13 10:45:00,117.04,117.25,117.03,117.25,19397.0,104.0873,104.274,104.0784,104.274,19397.0
2017-09-13 10:50:00,117.25,117.58,117.16,117.37,29803.0,104.274,104.5675,104.194,104.3807,29803.0
2017-09-13 10:55:00,117.39,117.43,117.13,117.26,13468.0,104.3985,104.4341,104.1673,104.2829,13468.0
2017-09-13 11:00:00,117.22,117.23,117.08,117.13,11379.0,104.2473,104.2562,104.1228,104.1673,11379.0
2017-09-13 11:05:00,117.14,117.18,117.06,117.1,12706.0,104.1762,104.2118,104.105,104.1406,12706.0
2017-09-13 11:10:00,117.12,117.14,117.01,117.02,9325.0,104.1584,104.1762,104.0606,104.0695,9325.0
2017-09-13 11:15:00,117.04,117.11,116.99,116.99,13175.0,104.0873,104.1495,104.0428,104.0428,13175.0
2017-09-13 11:20:00,117.01,117.19,117.0,117.19,38519.0,104.0606,104.2206,104.0517,104.2206,38519.0
2017-09-13 11:25:00,117.19,117.28,117.13,117.23,10309.0,104.2206,104.3007,104.1673,104.2562,10309.0
2017-09-13 11:30:00,117.24,117.27,117.06,117.07,7800.0,104.2651,104.2918,104.105,104.1139,7800.0
2017-09-13 11:35:00,117.12,117.23,117.07,117.14,9033.0,104.1584,104.2562,104.1139,104.1762,9033.0
2017-09-13 11:40:00,117.14,117.17,116.95,116.96,27681.0,104.1762,104.2029,104.0072,104.0161,27681.0
2017-09-13 11:45:00,116.96,116.99,116.83,116.9,11492.0,104.0161,104.0428,103.9005,103.9627,11492.0
2017-09-13 11:50:00,116.92,117.03,116.9,116.98,6174.0,103.9805,104.0784,103.9627,104.0339,6174.0
2017-09-13 11:55:00,116.97,116.97,116.86,116.89,11234.0,104.025,104.025,103.9272,103.9539,11234.0
2017-09-13 12:00:00,116.9,116.9,116.83,116.83,6755.0,103.9627,103.9627,103.9005,103.9005,6755.0
2017-09-13 12:05:00,116.82,116.85,116.72,116.8,9728.0,103.8916,103.9183,103.8027,103.8738,9728.0
2017-09-13 12:10:00,116.8,116.98,116.77,116.92,7645.0,103.8738,104.0339,103.8471,103.9805,7645.0
2017-09-13 12:15:00,116.92,116.99,116.9,116.96,5413.0,103.9805,104.0428,103.9627,104.0161,5413.0
2017-09-13 12:20:00,116.96,117.07,116.95,117.0,9997.0,104.0161,104.1139,104.0072,104.0517,9997.0
2017-09-13 12:25:00,116.98,117.06,116.91,116.91,16076.0,104.0339,104.105,103.9716,103.9716,16076.0
2017-09-13 12:30:00,116.91,117.02,116.91,117.0,10466.0,103.9716,104.0695,103.9716,104.0517,10466.0
2017-09-13 12:35:00,117.0,117.23,117.0,117.19,15228.0,104.0517,104.2562,104.0517,104.2206,15228.0
2017-09-13 12:40:00,117.19,117.25,117.12,117.24,10192.0,104.2206,104.274,104.1584,104.2651,10192.0
2017-09-13 12:45:00,117.22,117.27,117.2,117.2,9184.0,104.2473,104.2918,104.2295,104.2295,9184.0
2017-09-13 12:50:00,117.24,117.25,117.21,117.22,5137.0,104.2651,104.274,104.2384,104.2473,5137.0
2017-09-13 12:55:00,117.23,117.31,117.21,117.31,10029.0,104.2562,104.3274,104.2384,104.3274,10029.0
2017-09-13 13:00:00,117.3,117.31,117.19,117.28,10687.0,104.3185,104.3274,104.2206,104.3007,10687.0
2017-09-13 13:05:00,117.26,117.28,117.13,117.23,8513.0,104.2829,104.3007,104.1673,104.2562,8513.0
2017-09-13 13:10:00,117.23,117.24,117.14,117.16,7019.0,104.2562,104.2651,104.1762,104.194,7019.0
2017-09-13 13:15:00,117.19,117.29,117.14,117.25,19026.0,104.2206,104.3096,104.1762,104.274,19026.0
2017-09-13 13:20:00,117.23,117.25,117.18,117.23,5645.0,104.2562,104.274,104.2118,104.2562,5645.0
2017-09-13 13:25:00,117.22,117.26,117.13,117.17,11047.0,104.2473,104.2829,104.1673,104.2029,11047.0
2017-09-13 13:30:00,117.18,117.18,117.04,117.11,4533.0,104.2118,104.2118,104.0873,104.1495,4533.0
2017-09-13 13:35:00,117.11,117.2,117.09,117.15,6607.0,104.1495,104.2295,104.1317,104.1851,6607.0
2017-09-13 13:40:00,117.15,117.21,117.13,117.18,6357.0,104.1851,104.2384,104.1673,104.2118,6357.0
2017-09-13 13:45:00,117.21,117.27,117.19,117.21,6264.0,104.2384,104.2918,104.2206,104.2384,6264.0
2017-09-13 13:50:00,117.23,117.26,117.21,117.24,6648.0,104.2562,104.2829,104.2384,104.2651,6648.0
2017-09-13 13:55:00,117.24,117.25,117.18,117.2,7405.0,104.2651,104.274,104.2118,104.2295,7405.0
2017-09-13 14:00:00,117.19,117.22,117.17,117.22,4801.0,104.2206,104.2473,104.2029,104.2473,4801.0
2017-09-13 14:05:00,117.22,117.35,117.2,117.33,11686.0,104.2473,104.3629,104.2295,104.3452,11686.0
2017-09-13 14:10:00,117.33,117.52,117.32,117.45,21588.0,104.3452,104.5141,104.3363,104.4519,21588.0
2017-09-13 14:15:00,117.44,117.53,117.42,117.46,10198.0,104.443,104.523,104.4252,104.4608,10198.0
2017-09-13 14:20:00,117.46,117.47,117.4,117.41,12125.0,104.4608,104.4697,104.4074,104.4163,12125.0
2017-09-13 14:25:00,117.41,117.49,117.39,117.4,11723.0,104.4163,104.4874,104.3985,104.4074,11723.0
2017-09-13 14:30:00,117.4,117.49,117.38,117.47,10049.0,104.4074,104.4874,104.3896,104.4697,10049.0
2017-09-13 14:35:00,117.45,117.52,117.44,117.5,15314.0,104.4519,104.5141,104.443,104.4963,15314.0
2017-09-13 14:40:00,117.5,117.52,117.44,117.51,12603.0,104.4963,104.5141,104.443,104.5052,12603.0
2017-09-13 14:45:00,117.51,117.69,117.51,117.64,20894.0,104.5052,104.6653,104.5052,104.6208,20894.0
2017-09-13 14:50:00,117.65,117.67,117.56,117.57,12371.0,104.6297,104.6475,104.5497,104.5586,12371.0
2017-09-13 14:55:00,117.55,117.64,117.55,117.56,17115.0,104.5408,104.6208,104.5408,104.5497,17115.0
2017-09-13 15:00:00,117.56,117.57,117.49,117.55,14505.0,104.5497,104.5586,104.4874,104.5408,14505.0
2017-09-13 15:05:00,117.55,117.57,117.53,117.55,13368.0,104.5408,104.5586,104.523,104.5408,13368.0
2017-09-13 15:10:00,117.56,117.62,117.55,117.55,13923.0,104.5497,104.6031,104.5408,104.5408,13923.0
2017-09-13 15:15:00,117.57,117.62,117.52,117.61,17723.0,104.5586,104.6031,104.5141,104.5942,17723.0
2017-09-13 15:20:00,117.62,117.71,117.61,117.65,15561.0,104.6031,104.6831,104.5942,104.6297,15561.0
2017-09-13 15:25:00,117.65,117.7,117.61,117.65,16989.0,104.6297,104.6742,104.5942,104.6297,16989.0
2017-09-13 15:30:00,117.65,117.7,117.61,117.7,29525.0,104.6297,104.6742,104.5942,104.6742,29525.0
2017-09-13 15:35:00,117.69,117.7,117.58,117.6,34246.0,104.6653,104.6742,104.5675,104.5853,34246.0
2017-09-13 15:40:00,117.6,117.63,117.5,117.55,33828.0,104.5853,104.612,104.4963,104.5408,33828.0
2017-09-13 15:45:00,117.55,117.56,117.44,117.47,45062.0,104.5408,104.5497,104.443,104.4697,45062.0
2017-09-13 15:50:00,117.47,117.54,117.44,117.45,42223.0,104.4697,104.5319,104.443,104.4519,42223.0
2017-09-13 15:55:00,117.46,117.49,117.33,117.45,229989.0,104.4608,104.4874,104.3452,104.4519,229989.0
2017-09-14 09:30:00,117.37,117.4,117.23,117.27,23496.0,104.3807,104.4074,104.2562,104.2918,23496.0
2017-09-14 09:35:00,117.27,117.33,117.17,117.24,6267.0,104.2918,104.3452,104.2029,104.2651,6267.0
2017-09-14 09:40:00,117.23,117.44,117.2,117.4,2900.0,104.2562,104.443,104.2295,104.4074,2900.0
2017-09-14 09:45:00,117.44,117.52,117.41,117.49,8261.0,104.443,104.5141,104.4163,104.4874,8261.0
2017-09-14 09:50:00,117.53,117.62,117.4,117.43,9743.0,104.523,104.6031,104.4074,104.4341,9743.0
2017-09-14 09:55:00,117.4,117.49,117.34,117.38,6863.0,104.4074,104.4874,104.354,104.3896,6863.0
2017-09-14 10:00:00,117.4,117.48,117.31,117.31,7833.0,104.4074,104.4786,104.3274,104.3274,7833.0
2017-09-14 10:05:00,117.35,117.42,117.25,117.31,6210.0,104.3629,104.4252,104.274,104.3274,6210.0
2017-09-14 10:10:00,117.37,117.38,117.29,117.32,5663.0,104.3807,104.3896,104.3096,104.3363,5663.0
2017-09-14 10:15:00,117.28,117.33,117.25,117.25,4400.0,104.3007,104.3452,104.274,104.274,4400.0
2017-09-14 10:20:00,117.24,117.32,117.2,117.29,10158.0,104.2651,104.3363,104.2295,104.3096,10158.0
2017-09-14 10:25:00,117.31,117.35,117.28,117.3,5929.0,104.3274,104.3629,104.3007,104.3185,5929.0
2017-09-14 10:30:00,117.31,117.32,117.15,117.24,10142.0,104.3274,104.3363,104.1851,104.2651,10142.0
2017-09-14 10:35:00,117.22,117.34,117.22,117.27,9566.0,104.2473,104.354,104.2473,104.2918,9566.0
2017-09-14 10:40:00,117.28,117.31,117.2,117.23,11377.0,104.3007,104.3274,104.2295,104.2562,11377.0
2017-09-14 10:45:00,117.24,117.32,117.2,117.28,19024.0,104.2651,104.3363,104.2295,104.3007,19024.0
2017-09-14 10:50:00,117.27,117.3,117.18,117.26,12317.0,104.2918,104.3185,104.2118,104.2829,12317.0
2017-09-14 10:55:00,117.25,117.38,117.21,117.34,10797.0,104.274,104.3896,104.2384,104.354,10797.0
2017-09-14 11:00:00,117.35,117.4,117.31,117.39,11651.0,104.3629,104.4074,104.3274,104.3985,11651.0
2017-09-14 11:05:00,117.38,117.39,117.32,117.37,16949.0,104.3896,104.3985,104.3363,104.3807,16949.0
2017-09-14 11:10:00,117.38,117.39,117.34,117.38,10056.0,104.3896,104.3985,104.354,104.3896,10056.0
2017-09-14 11:15:00,117.39,117.54,117.39,117.46,11652.0,104.3985,104.5319,104.3985,104.4608,11652.0
2017-09-14 11:20:00,117.44,117.48,117.36,117.45,9510.0,104.443,104.4786,104.3718,104.4519,9510.0
2017-09-14 11:25:00,117.47,117.53,117.37,117.47,9372.0,104.4697,104.523,104.3807,104.4697,9372.0
2017-09-14 11:30:00,117.44,117.5,117.37,117.5,7806.0,104.443,104.4963,104.3807,104.4963,7806.0
2017-09-14 11:35:00,117.52,117.52,117.35,117.35,10321.0,104.5141,104.5141,104.3629,104.3629,10321.0
2017-09-14 11:40:00,117.39,117.43,117.37,117.38,8741.0,104.3985,104.4341,104.3807,104.3896,8741.0
2017-09-14 11:45:00,117.38,117.41,117.35,117.39,9351.0,104.3896,104.4163,104.3629,104.3985,9351.0
2017-09-14 11:50:00,117.39,117.41,117.35,117.35,9000.0,104.3985,104.4163,104.3629,104.3629,9000.0
2017-09-14 11:55:00,117.37,117.41,117.36,117.4,35365.0,104.3807,104.4163,104.3718,104.4074,35365.0
2017-09-14 12:00:00,117.41,117.44,117.37,117.38,5946.0,104.4163,104.443,104.3807,104.3896,5946.0
2017-09-14 12:05:00,117.42,117.5,117.4,117.5,7215.0,104.4252,104.4963,104.4074,104.4963,7215.0
2017-09-14 12:10:00,117.48,117.49,117.45,117.49,7775.0,104.4786,104.4874,104.4519,104.4874,7775.0
2017-09-14 12:15:00,117.49,117.5,117.42,117.5,11606.0,104.4874,104.4963,104.4252,104.4963,11606.0
2017-09-14 12:20:00,117.48,117.58,117.48,117.57,10761.0,104.4786,104.5675,104.4786,104.5586,10761.0
2017-09-14 12:25:00,117.59,117.7,117.57,117.7,6304.0,104.5764,104.6742,104.5586,104.6742,6304.0
2017-09-14 12:30:00,117.68,117.69,117.65,117.65,5137.0,104.6564,104.6653,104.6297,104.6297,5137.0
2017-09-14 12:35:00,117.67,117.67,117.64,117.66,6446.0,104.6475,104.6475,104.6208,104.6386,6446.0
2017-09-14 12:40:00,117.66,117.67,117.64,117.66,12872.0,104.6386,104.6475,104.6208,104.6386,12872.0
2017-09-14 12:45:00,117.66,117.76,117.64,117.76,11129.0,104.6386,104.7276,104.6208,104.7276,11129.0
2017-09-14 12:50:00,117.75,117.85,117.74,117.82,9730.0,104.7187,104.8076,104.7098,104.7809,9730.0
2017-09-14 12:55:00,117.82,117.89,117.8,117.87,8905.0,104.7809,104.8432,104.7631,104.8254,8905.0
2017-09-14 13:00:00,117.87,117.87,117.77,117.79,7104.0,104.8254,104.8254,104.7365,104.7542,7104.0
2017-09-14 13:05:00,117.77,117.78,117.71,117.74,6156.0,104.7365,104.7454,104.6831,104.7098,6156.0
2017-09-14 13:10:00,117.73,117.76,117.71,117.76,6751.0,104.7009,104.7276,104.6831,104.7276,6751.0
2017-09-14 13:15:00,117.76,117.82,117.76,117.79,7980.0,104.7276,104.7809,104.7276,104.7542,7980.0
2017-09-14 13:20:00,117.8,117.82,117.78,117.79,8424.0,104.7631,104.7809,104.7454,104.7542,8424.0
2017-09-14 13:25:00,117.79,117.81,117.77,117.77,6904.0,104.7542,104.772,104.7365,104.7365,6904.0
2017-09-14 13:30:00,117.77,117.8,117.74,117.75,12855.0,104.7365,104.7631,104.7098,104.7187,12855.0
2017-09-14 13:35:00,117.75,117.93,117.74,117.91,13517.0,104.7187,104.8788,104.7098,104.861,13517.0
2017-09-14 13:40:00,117.93,118.18,117.92,118.18,17825.0,104.8788,105.1011,104.8699,105.1011,17825.0
2017-09-14 13:45:00,118.16,118.29,118.15,118.21,13907.0,105.0833,105.1989,105.0744,105.1278,13907.0
2017-09-14 13:50:00,118.21,118.21,118.14,118.19,10961.0,105.1278,105.1278,105.0655,105.11,10961.0
2017-09-14 13:55:00,118.19,118.27,118.15,118.26,14579.0,105.11,105.1811,105.0744,105.1722,14579.0
2017-09-14 14:00:00,118.26,118.26,118.21,118.23,12401.0,105.1722,105.1722,105.1278,105.1456,12401.0
2017-09-14 14:05:00,118.24,118.46,118.24,118.46,26844.0,105.1544,105.3501,105.1544,105.3501,26844.0
2017-09-14 14:10:00,118.47,118.62,118.44,118.59,22887.0,105.359,105.4924,105.3323,105.4657,22887.0
2017-09-14 14:15:00,118.59,118.67,118.56,118.65,14569.0,105.4657,105.5369,105.439,105.5191,14569.0
2017-09-14 14:20:00,118.65,118.73,118.63,118.67,19385.0,105.5191,105.5902,105.5013,105.5369,19385.0
2017-09-14 14:25:00,118.67,118.7,118.57,118.66,18903.0,105.5369,105.5635,105.4479,105.528,18903.0
2017-09-14 14:30:00,118.67,118.72,118.64,118.64,13785.0,105.5369,105.5813,105.5102,105.5102,13785.0
2017-09-14 14:35:00,118.64,118.65,118.63,118.63,9712.0,105.5102,105.5191,105.5013,105.5013,9712.0
2017-09-14 14:40:00,118.63,118.67,118.61,118.64,9947.0,105.5013,105.5369,105.4835,105.5102,9947.0
2017-09-14 14:45:00,118.63,118.68,118.6,118.6,11882.0,105.5013,105.5458,105.4746,105.4746,11882.0
2017-09-14 14:50:00,118.59,118.59,118.51,118.53,27371.0,105.4657,105.4657,105.3946,105.4124,27371.0
2017-09-14 14:55:00,118.53,118.64,118.53,118.61,16270.0,105.4124,105.5102,105.4124,105.4835,16270.0
2017-09-14 15:00:00,118.6,118.61,118.43,118.43,32928.0,105.4746,105.4835,105.3234,105.3234,32928.0
2017-09-14 15:05:00,118.43,118.44,118.32,118.36,14837.0,105.3234,105.3323,105.2256,105.2612,14837.0
2017-09-14 15:10:00,118.36,118.38,118.17,118.2,21985.0,105.2612,105.279,105.0922,105.1189,21985.0
2017-09-14 15:15:00,118.17,118.2,118.13,118.16,24862.0,105.0922,105.1189,105.0566,105.0833,24862.0
2017-09-14 15:20:00,118.16,118.18,118.07,118.13,25224.0,105.0833,105.1011,105.0033,105.0566,25224.0
2017-09-14 15:25:00,118.16,118.26,118.14,118.26,19822.0,105.0833,105.1722,105.0655,105.1722,19822.0
2017-09-14 15:30:00,118.26,118.3,118.23,118.28,28718.0,105.1722,105.2078,105.1456,105.19,28718.0
2017-09-14 15:35:00,118.28,118.34,118.26,118.26,28230.0,105.19,105.2434,105.1722,105.1722,28230.0
2017-09-14 15:40:00,118.26,118.39,118.26,118.38,33925.0,105.1722,105.2878,105.1722,105.279,33925.0
2017-09-14 15:45:00,118.39,118.43,118.34,118.34,38080.0,105.2878,105.3234,105.2434,105.2434,38080.0
2017-09-14 15:50:00,118.35,118.39,118.25,118.27,52923.0,105.2523,105.2878,105.1633,105.1811,52923.0
2017-09-14 15:55:00,118.27,118.44,118.26,118.43,136647.0,105.1811,105.3323,105.1722,105.3234,136647.0
2017-09-15 09:30:00,119.06,119.35,118.37,119.23,329446.0,105.8837,106.1416,105.2701,106.0349,329446.0
2017-09-15 09:35:00,119.11,119.23,118.86,119.0,10250.0,105.9282,106.0349,105.7058,105.8303,10250.0
2017-09-15 09:40:00,118.94,119.45,118.71,119.45,28315.0,105.777,106.2305,105.5724,106.2305,28315.0
2017-09-15 09:45:00,119.44,119.44,119.01,119.07,30672.0,106.2216,106.2216,105.8392,105.8926,30672.0
2017-09-15 09:50:00,119.07,119.28,118.92,119.1,22459.0,105.8926,106.0794,105.7592,105.9193,22459.0
2017-09-15 09:55:00,119.15,119.23,119.06,119.09,8608.0,105.9637,106.0349,105.8837,105.9104,8608.0
2017-09-15 10:00:00,119.11,119.18,119.02,119.1,20953.0,105.9282,105.9904,105.8481,105.9193,20953.0
2017-09-15 10:05:00,119.12,119.12,118.9,118.95,13949.0,105.9371,105.9371,105.7414,105.7859,13949.0
2017-09-15 10:10:00,118.91,118.94,118.77,118.81,13101.0,105.7503,105.777,105.6258,105.6614,13101.0
2017-09-15 10:15:00,118.79,118.87,118.75,118.79,11183.0,105.6436,105.7147,105.608,105.6436,11183.0
2017-09-15 10:20:00,118.79,118.79,118.55,118.55,9226.0,105.6436,105.6436,105.4301,105.4301,9226.0
2017-09-15 10:25:00,118.57,118.84,118.55,118.69,27242.0,105.4479,105.688,105.4301,105.5546,27242.0
2017-09-15 10:30:00,118.66,118.79,118.65,118.76,12832.0,105.528,105.6436,105.5191,105.6169,12832.0
2017-09-15 10:35:00,118.8,118.81,118.63,118.65,12807.0,105.6525,105.6614,105.5013,105.5191,12807.0
2017-09-15 10:40:00,118.68,118.78,118.65,118.74,19703.0,105.5458,105.6347,105.5191,105.5991,19703.0
2017-09-15 10:45:00,118.75,119.12,118.75,119.12,70309.0,105.608,105.9371,105.608,105.9371,70309.0
2017-09-15 10:50:00,119.12,119.3,119.08,119.3,27116.0,105.9371,106.0971,105.9015,106.0971,27116.0
2017-09-15 10:55:00,119.3,119.37,119.21,119.3,23338.0,106.0971,106.1594,106.0171,106.0971,23338.0
2017-09-15 11:00:00,119.28,119.31,119.08,119.16,16506.0,106.0794,106.106,105.9015,105.9726,16506.0
2017-09-15 11:05:00,119.12,119.21,119.09,119.19,12568.0,105.9371,106.0171,105.9104,105.9993,12568.0
2017-09-15 11:10:00,119.19,119.2,119.06,119.17,25303.0,105.9993,106.0082,105.8837,105.9815,25303.0
2017-09-15 11:15:00,119.21,119.32,119.15,119.32,11592.0,106.0171,106.1149,105.9637,106.1149,11592.0
2017-09-15 11:20:00,119.32,119.37,119.26,119.34,14998.0,106.1149,106.1594,106.0616,106.1327,14998.0
2017-09-15 11:25:00,119.35,119.38,119.3,119.33,10569.0,106.1416,106.1683,106.0971,106.1238,10569.0
2017-09-15 11:30:00,119.31,119.36,119.28,119.32,10372.0,106.106,106.1505,106.0794,106.1149,10372.0
2017-09-15 11:35:00,119.3,119.37,119.24,119.25,16990.0,106.0971,106.1594,106.0438,106.0527,16990.0
2017-09-15 11:40:00,119.25,119.26,119.2,119.22,11309.0,106.0527,106.0616,106.0082,106.026,11309.0
2017-09-15 11:45:00,119.2,119.27,119.11,119.18,7356.0,106.0082,106.0705,105.9282,105.9904,7356.0
2017-09-15 11:50:00,119.17,119.2,119.15,119.16,4414.0,105.9815,106.0082,105.9637,105.9726,4414.0
2017-09-15 11:55:00,119.17,119.17,119.01,119.04,13630.0,105.9815,105.9815,105.8392,105.8659,13630.0
2017-09-15 12:00:00,119.03,119.05,118.99,119.0,18768.0,105.857,105.8748,105.8214,105.8303,18768.0
2017-09-15 12:05:00,119.02,119.02,118.88,118.93,10446.0,105.8481,105.8481,105.7236,105.7681,10446.0
2017-09-15 12:10:00,118.92,118.98,118.9,118.94,8194.0,105.7592,105.8126,105.7414,105.777,8194.0
2017-09-15 12:15:00,118.94,118.94,118.86,118.92,7900.0,105.777,105.777,105.7058,105.7592,7900.0
2017-09-15 12:20:00,118.92,119.1,118.91,119.1,11386.0,105.7592,105.9193,105.7503,105.9193,11386.0
2017-09-15 12:25:00,119.1,119.11,119.0,119.03,10011.0,105.9193,105.9282,105.8303,105.857,10011.0
2017-09-15 12:30:00,119.03,119.07,118.98,119.07,7835.0,105.857,105.8926,105.8126,105.8926,7835.0
2017-09-15 12:35:00,119.07,119.07,118.92,118.95,8306.0,105.8926,105.8926,105.7592,105.7859,8306.0
2017-09-15 12:40:00,118.95,119.17,118.93,119.15,50660.0,105.7859,105.9815,105.7681,105.9637,50660.0
2017-09-15 12:45:00,119.15,119.25,119.15,119.22,13726.0,105.9637,106.0527,105.9637,106.026,13726.0
2017-09-15 12:50:00,119.23,119.29,119.21,119.21,40043.0,106.0349,106.0882,106.0171,106.0171,40043.0
2017-09-15 12:55:00,119.2,119.2,119.03,119.05,9185.0,106.0082,106.0082,105.857,105.8748,9185.0
2017-09-15 13:00:00,119.06,119.15,119.02,119.09,14012.0,105.8837,105.9637,105.8481,105.9104,14012.0
2017-09-15 13:05:00,119.09,119.15,119.04,119.13,9297.0,105.9104,105.9637,105.8659,105.946,9297.0
2017-09-15 13:10:00,119.13,119.18,119.1,119.12,5854.0,105.946,105.9904,105.9193,105.9371,5854.0
2017-09-15 13:15:00,119.12,119.18,119.12,119.14,6797.0,105.9371,105.9904,105.9371,105.9548,6797.0
2017-09-15 13:20:00,119.14,119.19,119.12,119.12,6642.0,105.9548,105.9993,105.9371,105.9371,6642.0
2017-09-15 13:25:00,119.14,119.18,119.13,119.17,14916.0,105.9548,105.9904,105.946,105.9815,14916.0
2017-09-15 13:30:00,119.17,119.26,119.12,119.17,10799.0,105.9815,106.0616,105.9371,105.9815,10799.0
2017-09-15 13:35:00,119.15,119.25,119.15,119.22,12442.0,105.9637,106.0527,105.9637,106.026,12442.0
2017-09-15 13:40:00,119.22,119.23,119.19,119.21,7931.0,106.026,106.0349,105.9993,106.0171,7931.0
2017-09-15 13:45:00,119.21,119.24,119.12,119.14,6554.0,106.0171,106.0438,105.9371,105.9548,6554.0
2017-09-15 13:50:00,119.13,119.17,119.07,119.08,12610.0,105.946,105.9815,105.8926,105.9015,12610.0
2017-09-15 13:55:00,119.07,119.19,119.05,119.17,13811.0,105.8926,105.9993,105.8748,105.9815,13811.0
2017-09-15 14:00:00,119.17,119.17,119.09,119.09,11033.0,105.9815,105.9815,105.9104,105.9104,11033.0
2017-09-15 14:05:00,119.08,119.19,119.08,119.18,15251.0,105.9015,105.9993,105.9015,105.9904,15251.0
2017-09-15 14:10:00,119.17,119.18,119.09,119.1,10468.0,105.9815,105.9904,105.9104,105.9193,10468.0
2017-09-15 14:15:00,119.09,119.1,119.04,119.1,9469.0,105.9104,105.9193,105.8659,105.9193,9469.0
2017-09-15 14:20:00,119.1,119.11,119.05,119.06,15335.0,105.9193,105.9282,105.8748,105.8837,15335.0
2017-09-15 14:25:00,119.06,119.09,119.01,119.07,17727.0,105.8837,105.9104,105.8392,105.8926,17727.0
2017-09-15 14:30:00,119.08,119.21,119.07,119.11,25176.0,105.9015,106.0171,105.8926,105.9282,25176.0
2017-09-15 14:35:00,119.11,119.11,119.08,119.1,21479.0,105.9282,105.9282,105.9015,105.9193,21479.0
2017-09-15 14:40:00,119.1,119.13,119.06,119.13,17832.0,105.9193,105.946,105.8837,105.946,17832.0
2017-09-15 14:45:00,119.13,119.26,119.13,119.24,20009.0,105.946,106.0616,105.946,106.0438,20009.0
2017-09-15 14:50:00,119.25,119.27,119.1,119.18,16397.0,106.0527,106.0705,105.9193,105.9904,16397.0
2017-09-15 14:55:00,119.18,119.18,119.15,119.15,12877.0,105.9904,105.9904,105.9637,105.9637,12877.0
2017-09-15 15:00:00,119.14,119.14,119.03,119.05,18369.0,105.9548,105.9548,105.857,105.8748,18369.0
2017-09-15 15:05:00,119.05,119.09,119.0,119.0,18068.0,105.8748,105.9104,105.8303,105.8303,18068.0
2017-09-15 15:10:00,119.01,119.02,118.97,118.98,55944.0,105.8392,105.8481,105.8037,105.8126,55944.0
2017-09-15 15:15:00,118.97,119.02,118.94,118.99,20738.0,105.8037,105.8481,105.777,105.8214,20738.0
2017-09-15 15:20:00,119.0,119.05,118.93,119.05,27926.0,105.8303,105.8748,105.7681,105.8748,27926.0
2017-09-15 15:25:00,119.05,119.06,118.99,119.01,22518.0,105.8748,105.8837,105.8214,105.8392,22518.0
2017-09-15 15:30:00,119.01,119.19,118.99,119.15,79534.0,105.8392,105.9993,105.8214,105.9637,79534.0
2017-09-15 15:35:00,119.15,119.22,119.14,119.19,38140.0,105.9637,106.026,105.9548,105.9993,38140.0
2017-09-15 15:40:00,119.19,119.34,119.1,119.22,79509.0,105.9993,106.1327,105.9193,106.026,79509.0
2017-09-15 15:45:00,119.21,119.22,118.96,119.0,70301.0,106.0171,106.026,105.7948,105.8303,70301.0
2017-09-15 15:50:00,118.99,119.0,118.86,118.99,83673.0,105.8214,105.8303,105.7058,105.8214,83673.0
2017-09-15 15:55:00,118.99,119.14,118.88,119.05,247737.0,105.8214,105.9548,105.7236,105.8748,247737.0
2017-09-18 09:30:00,119.0,119.14,118.88,119.03,46667.0,105.8303,105.9548,105.7236,105.857,46667.0
2017-09-18 09:35:00,119.02,119.49,119.02,119.21,26656.0,105.8481,106.2661,105.8481,106.0171,26656.0
2017-09-18 09:40:00,119.22,119.42,119.2,119.32,7436.0,106.026,106.2039,106.0082,106.1149,7436.0
2017-09-18 09:45:00,119.33,119.5,119.29,119.37,20031.0,106.1238,106.275,106.0882,106.1594,20031.0
2017-09-18 09:50:00,119.34,119.53,119.32,119.52,8944.0,106.1327,106.3017,106.1149,106.2928,8944.0
2017-09-18 09:55:00,119.49,119.59,119.45,119.54,11924.0,106.2661,106.355,106.2305,106.3106,11924.0
2017-09-18 10:00:00,119.57,119.68,119.49,119.51,25472.0,106.3373,106.4351,106.2661,106.2839,25472.0
2017-09-18 10:05:00,119.46,119.57,119.41,119.5,23188.0,106.2394,106.3373,106.195,106.275,23188.0
2017-09-18 10:10:00,119.49,119.63,119.47,119.54,41570.0,106.2661,106.3906,106.2483,106.3106,41570.0
2017-09-18 10:15:00,119.54,119.65,119.49,119.62,33026.0,106.3106,106.4084,106.2661,106.3817,33026.0
2017-09-18 10:20:00,119.6,119.65,119.51,119.62,15405.0,106.3639,106.4084,106.2839,106.3817,15405.0
2017-09-18 10:25:00,119.63,119.9,119.6,119.9,22185.0,106.3906,106.6307,106.3639,106.6307,22185.0
2017-09-18 10:30:00,119.87,119.98,119.83,119.95,15623.0,106.6041,106.7019,106.5685,106.6752,15623.0
2017-09-18 10:35:00,119.96,119.97,119.77,119.77,21270.0,106.6841,106.693,106.5151,106.5151,21270.0
2017-09-18 10:40:00,119.78,119.78,119.63,119.7,14132.0,106.524,106.524,106.3906,106.4529,14132.0
2017-09-18 10:45:00,119.7,119.78,119.64,119.67,19277.0,106.4529,106.524,106.3995,106.4262,19277.0
2017-09-18 10:50:00,119.66,119.75,119.62,119.68,12520.0,106.4173,106.4973,106.3817,106.4351,12520.0
2017-09-18 10:55:00,119.7,119.73,119.64,119.73,12164.0,106.4529,106.4795,106.3995,106.4795,12164.0
2017-09-18 11:00:00,119.71,119.87,119.68,119.86,21057.0,106.4618,106.6041,106.4351,106.5952,21057.0
2017-09-18 11:05:00,119.87,119.93,119.82,119.84,16892.0,106.6041,106.6574,106.5596,106.5774,16892.0
2017-09-18 11:10:00,119.83,119.83,119.71,119.73,12738.0,106.5685,106.5685,106.4618,106.4795,12738.0
2017-09-18 11:15:00,119.73,119.85,119.73,119.79,9146.0,106.4795,106.5863,106.4795,106.5329,9146.0
2017-09-18 11:20:00,119.81,119.91,119.75,119.91,9829.0,106.5507,106.6396,106.4973,106.6396,9829.0
2017-09-18 11:25:00,119.93,120.06,119.89,120.02,29853.0,106.6574,106.773,106.6218,106.7375,29853.0
2017-09-18 11:30:00,120.02,120.02,119.79,119.81,11445.0,106.7375,106.7375,106.5329,106.5507,11445.0
2017-09-18 11:35:00,119.8,119.9,119.8,119.88,10312.0,106.5418,106.6307,106.5418,106.6129,10312.0
2017-09-18 11:40:00,119.88,119.89,119.78,119.78,10062.0,106.6129,106.6218,106.524,106.524,10062.0
2017-09-18 11:45:00,119.8,119.8,119.71,119.74,5200.0,106.5418,106.5418,106.4618,106.4884,5200.0
2017-09-18 11:50:00,119.71,119.73,119.65,119.67,12689.0,106.4618,106.4795,106.4084,106.4262,12689.0
2017-09-18 11:55:00,119.65,119.7,119.63,119.68,8695.0,106.4084,106.4529,106.3906,106.4351,8695.0
2017-09-18 12:00:00,119.68,119.75,119.67,119.71,10899.0,106.4351,106.4973,106.4262,106.4618,10899.0
2017-09-18 12:05:00,119.69,119.75,119.65,119.71,14568.0,106.444,106.4973,106.4084,106.4618,14568.0
2017-09-18 12:10:00,119.7,119.76,119.68,119.7,10583.0,106.4529,106.5062,106.4351,106.4529,10583.0
2017-09-18 12:15:00,119.69,119.74,119.67,119.7,8183.0,106.444,106.4884,106.4262,106.4529,8183.0
2017-09-18 12:20:00,119.7,119.77,119.68,119.7,8012.0,106.4529,106.5151,106.4351,106.4529,8012.0
2017-09-18 12:25:00,119.73,119.73,119.67,119.69,7156.0,106.4795,106.4795,106.4262,106.444,7156.0
2017-09-18 12:30:00,119.69,119.75,119.69,119.75,9370.0,106.444,106.4973,106.444,106.4973,9370.0
2017-09-18 12:35:00,119.74,119.74,119.67,119.69,12328.0,106.4884,106.4884,106.4262,106.444,12328.0
2017-09-18 12:40:00,119.69,119.72,119.68,119.68,6500.0,106.444,106.4707,106.4351,106.4351,6500.0
2017-09-18 12:45:00,119.68,119.68,119.56,119.59,10428.0,106.4351,106.4351,106.3284,106.355,10428.0
2017-09-18 12:50:00,119.59,119.62,119.55,119.55,4652.0,106.355,106.3817,106.3195,106.3195,4652.0
2017-09-18 12:55:00,119.56,119.56,119.52,119.56,6551.0,106.3284,106.3284,106.2928,106.3284,6551.0
2017-09-18 13:00:00,119.54,119.62,119.54,119.6,6750.0,106.3106,106.3817,106.3106,106.3639,6750.0
2017-09-18 13:05:00,119.59,119.63,119.59,119.61,4160.0,106.355,106.3906,106.355,106.3728,4160.0
2017-09-18 13:10:00,119.62,119.67,119.6,119.66,9534.0,106.3817,106.4262,106.3639,106.4173,9534.0
2017-09-18 13:15:00,119.68,119.71,119.65,119.66,7240.0,106.4351,106.4618,106.4084,106.4173,7240.0
2017-09-18 13:20:00,119.66,119.76,119.65,119.73,12596.0,106.4173,106.5062,106.4084,106.4795,12596.0
2017-09-18 13:25:00,119.75,119.75,119.69,119.71,6600.0,106.4973,106.4973,106.444,106.4618,6600.0
2017-09-18 13:30:00,119.71,119.73,119.67,119.7,6863.0,106.4618,106.4795,106.4262,106.4529,6863.0
2017-09-18 13:35:00,119.7,119.77,119.68,119.72,8303.0,106.4529,106.5151,106.4351,106.4707,8303.0
2017-09-18 13:40:00,119.75,119.85,119.72,119.84,11669.0,106.4973,106.5863,106.4707,106.5774,11669.0
2017-09-18 13:45:00,119.83,119.86,119.8,119.83,7973.0,106.5685,106.5952,106.5418,106.5685,7973.0
2017-09-18 13:50:00,119.83,119.87,119.81,119.86,12285.0,106.5685,106.6041,106.5507,106.5952,12285.0
2017-09-18 13:55:00,119.85,119.86,119.8,119.84,11956.0,106.5863,106.5952,106.5418,106.5774,11956.0
2017-09-18 14:00:00,119.85,119.88,119.75,119.88,85128.0,106.5863,106.6129,106.4973,106.6129,85128.0
2017-09-18 14:05:00,119.86,119.96,119.85,119.89,52853.0,106.5952,106.6841,106.5863,106.6218,52853.0
2017-09-18 14:10:00,119.89,119.98,119.89,119.98,8912.0,106.6218,106.7019,106.6218,106.7019,8912.0
2017-09-18 14:15:00,119.95,120.0,119.86,119.86,17723.0,106.6752,106.7197,106.5952,106.5952,17723.0
2017-09-18 14:20:00,119.86,119.94,119.8,119.89,12953.0,106.5952,106.6663,106.5418,106.6218,12953.0
2017-09-18 14:25:00,119.91,119.93,119.86,119.93,11480.0,106.6396,106.6574,106.5952,106.6574,11480.0
2017-09-18 14:30:00,119.93,119.98,119.91,119.94,9540.0,106.6574,106.7019,106.6396,106.6663,9540.0
2017-09-18 14:35:00,119.94,119.97,119.8,119.87,12132.0,106.6663,106.693,106.5418,106.6041,12132.0
2017-09-18 14:40:00,119.88,119.92,119.76,119.76,10111.0,106.6129,106.6485,106.5062,106.5062,10111.0
2017-09-18 14:45:00,119.78,119.84,119.72,119.83,7346.0,106.524,106.5774,106.4707,106.5685,7346.0
2017-09-18 14:50:00,119.84,119.92,119.8,119.82,10828.0,106.5774,106.6485,106.5418,106.5596,10828.0
2017-09-18 14:55:00,119.8,119.82,119.68,119.68,11445.0,106.5418,106.5596,106.4351,106.4351,11445.0
2017-09-18 15:00:00,119.69,119.7,119.63,119.65,64666.0,106.444,106.4529,106.3906,106.4084,64666.0
2017-09-18 15:05:00,119.68,119.74,119.64,119.67,18877.0,106.4351,106.4884,106.3995,106.4262,18877.0
2017-09-18 15:10:00,119.67,119.68,119.55,119.57,15960.0,106.4262,106.4351,106.3195,106.3373,15960.0
2017-09-18 15:15:00,119.59,119.6,119.53,119.59,12400.0,106.355,106.3639,106.3017,106.355,12400.0
2017-09-18 15:20:00,119.59,119.7,119.58,119.7,20898.0,106.355,106.4529,106.3461,106.4529,20898.0
2017-09-18 15:25:00,119.71,119.77,119.65,119.73,40956.0,106.4618,106.5151,106.4084,106.4795,40956.0
2017-09-18 15:30:00,119.73,119.8,119.72,119.8,33174.0,106.4795,106.5418,106.4707,106.5418,33174.0
2017-09-18 15:35:00,119.8,119.95,119.78,119.95,56771.0,106.5418,106.6752,106.524,106.6752,56771.0
2017-09-18 15:40:00,119.95,120.03,119.94,120.03,66317.0,106.6752,106.7463,106.6663,106.7463,66317.0
2017-09-18 15:45:00,120.02,120.03,119.88,120.0,78147.0,106.7375,106.7463,106.6129,106.7197,78147.0
2017-09-18 15:50:00,120.0,120.02,119.82,119.85,83989.0,106.7197,106.7375,106.5596,106.5863,83989.0
2017-09-18 15:55:00,119.85,119.91,119.81,119.9,95101.0,106.5863,106.6396,106.5507,106.6307,95101.0
2017-09-19 09:30:00,120.0,120.51,119.9,120.51,47837.0,106.7197,107.1732,106.6307,107.1732,47837.0
2017-09-19 09:35:00,120.5,120.53,120.25,120.38,11430.0,107.1643,107.191,106.942,107.0576,11430.0
2017-09-19 09:40:00,120.35,120.44,120.17,120.17,10759.0,107.0309,107.111,106.8709,106.8709,10759.0
2017-09-19 09:45:00,120.22,120.27,120.08,120.09,23934.0,106.9153,106.9598,106.7908,106.7997,23934.0
2017-09-19 09:50:00,120.11,120.45,120.11,120.41,11769.0,106.8175,107.1199,106.8175,107.0843,11769.0
2017-09-19 09:55:00,120.41,120.46,120.31,120.41,16377.0,107.0843,107.1288,106.9954,107.0843,16377.0
2017-09-19 10:00:00,120.48,120.64,120.39,120.63,15896.0,107.1465,107.2888,107.0665,107.2799,15896.0
2017-09-19 10:05:00,120.61,121.09,120.59,121.08,92840.0,107.2622,107.689,107.2444,107.6801,92840.0
2017-09-19 10:10:00,121.04,121.49,120.98,121.49,53422.0,107.6446,108.0448,107.5912,108.0448,53422.0
2017-09-19 10:15:00,121.48,121.88,121.46,121.63,47060.0,108.0359,108.3916,108.0181,108.1693,47060.0
2017-09-19 10:20:00,121.56,121.63,121.25,121.25,27044.0,108.107,108.1693,107.8313,107.8313,27044.0
2017-09-19 10:25:00,121.25,121.46,121.25,121.45,34121.0,107.8313,108.0181,107.8313,108.0092,34121.0
2017-09-19 10:30:00,121.45,121.52,121.31,121.51,48568.0,108.0092,108.0715,107.8847,108.0626,48568.0
2017-09-19 10:35:00,121.5,121.72,121.41,121.41,46063.0,108.0537,108.2493,107.9736,107.9736,46063.0
2017-09-19 10:40:00,121.44,121.66,121.33,121.57,22104.0,108.0003,108.196,107.9025,108.1159,22104.0
2017-09-19 10:45:00,121.56,121.73,121.53,121.58,45754.0,108.107,108.2582,108.0803,108.1248,45754.0
2017-09-19 10:50:00,121.58,121.76,121.58,121.75,35515.0,108.1248,108.2849,108.1248,108.276,35515.0
2017-09-19 10:55:00,121.76,121.89,121.73,121.8,45694.0,108.2849,108.4005,108.2582,108.3205,45694.0
2017-09-19 11:00:00,121.79,121.8,121.51,121.68,26104.0,108.3116,108.3205,108.0626,108.2137,26104.0
2017-09-19 11:05:00,121.71,121.82,121.69,121.77,27600.0,108.2404,108.3383,108.2226,108.2938,27600.0
2017-09-19 11:10:00,121.75,122.04,121.75,122.04,48370.0,108.276,108.5339,108.276,108.5339,48370.0
2017-09-19 11:15:00,122.04,122.46,122.04,122.44,46960.0,108.5339,108.9074,108.5339,108.8896,46960.0
2017-09-19 11:20:00,122.41,122.82,122.25,122.75,84340.0,108.863,109.2276,108.7207,109.1653,84340.0
2017-09-19 11:25:00,122.76,122.95,122.5,122.87,54650.0,109.1742,109.3432,108.943,109.272,54650.0
2017-09-19 11:30:00,122.89,122.91,122.67,122.68,50570.0,109.2898,109.3076,109.0942,109.1031,50570.0
2017-09-19 11:35:00,122.7,122.72,122.63,122.66,25721.0,109.1209,109.1386,109.0586,109.0853,25721.0
2017-09-19 11:40:00,122.65,122.79,122.64,122.78,75762.0,109.0764,109.2009,109.0675,109.192,75762.0
2017-09-19 11:45:00,122.75,122.99,122.72,122.99,50283.0,109.1653,109.3788,109.1386,109.3788,50283.0
2017-09-19 11:50:00,122.96,123.09,122.91,122.93,53196.0,109.3521,109.4677,109.3076,109.3254,53196.0
2017-09-19 11:55:00,122.94,123.2,122.93,123.11,29461.0,109.3343,109.5655,109.3254,109.4855,29461.0
2017-09-19 12:00:00,123.1,123.12,122.74,122.77,58259.0,109.4766,109.4944,109.1564,109.1831,58259.0
2017-09-19 12:05:00,122.76,122.77,122.56,122.59,78918.0,109.1742,109.1831,108.9964,109.023,78918.0
2017-09-19 12:10:00,122.61,122.76,122.57,122.76,35766.0,109.0408,109.1742,109.0052,109.1742,35766.0
2017-09-19 12:15:00,122.72,122.74,122.52,122.64,29757.0,109.1386,109.1564,108.9608,109.0675,29757.0
2017-09-19 12:20:00,122.65,122.76,122.57,122.76,28622.0,109.0764,109.1742,109.0052,109.1742,28622.0
2017-09-19 12:25:00,122.76,122.76,122.6,122.63,19735.0,109.1742,109.1742,109.0319,109.0586,19735.0
2017-09-19 12:30:00,122.63,122.73,122.62,122.71,15666.0,109.0586,109.1475,109.0497,109.1298,15666.0
2017-09-19 12:35:00,122.71,122.72,122.61,122.62,13130.0,109.1298,109.1386,109.0408,109.0497,13130.0
2017-09-19 12:40:00,122.63,122.72,122.63,122.67,12591.0,109.0586,109.1386,109.0586,109.0942,12591.0
2017-09-19 12:45:00,122.68,122.71,122.65,122.69,17165.0,109.1031,109.1298,109.0764,109.112,17165.0
2017-09-19 12:50:00,122.71,122.95,122.7,122.91,18430.0,109.1298,109.3432,109.1209,109.3076,18430.0
2017-09-19 12:55:00,122.91,122.95,122.88,122.88,55049.0,109.3076,109.3432,109.2809,109.2809,55049.0
2017-09-19 13:00:00,122.88,122.88,122.74,122.78,24870.0,109.2809,109.2809,109.1564,109.192,24870.0
2017-09-19 13:05:00,122.79,122.82,122.7,122.82,14858.0,109.2009,109.2276,109.1209,109.2276,14858.0
2017-09-19 13:10:00,122.8,122.88,122.76,122.77,12210.0,109.2098,109.2809,109.1742,109.1831,12210.0
2017-09-19 13:15:00,122.76,122.87,122.76,122.81,10155.0,109.1742,109.272,109.1742,109.2187,10155.0
2017-09-19 13:20:00,122.81,122.86,122.64,122.86,57305.0,109.2187,109.2632,109.0675,109.2632,57305.0
2017-09-19 13:25:00,122.89,122.89,122.77,122.85,14610.0,109.2898,109.2898,109.1831,109.2543,14610.0
2017-09-19 13:30:00,122.86,122.95,122.84,122.87,17308.0,109.2632,109.3432,109.2454,109.272,17308.0
2017-09-19 13:35:00,122.87,122.95,122.85,122.93,18619.0,109.272,109.3432,109.2543,109.3254,18619.0
2017-09-19 13:40:00,122.94,123.01,122.91,123.01,14333.0,109.3343,109.3966,109.3076,109.3966,14333.0
2017-09-19 13:45:00,123.01,123.02,122.93,122.97,53309.0,109.3966,109.4054,109.3254,109.361,53309.0
2017-09-19 13:50:00,123.0,123.0,122.89,122.94,28333.0,109.3877,109.3877,109.2898,109.3343,28333.0
2017-09-19 13:55:00,122.96,122.97,122.93,122.97,10392.0,109.3521,109.361,109.3254,109.361,10392.0
2017-09-19 14:00:00,122.96,123.04,122.95,123.03,30929.0,109.3521,109.4232,109.3432,109.4143,30929.0
2017-09-19 14:05:00,123.04,123.04,122.88,122.98,59776.0,109.4232,109.4232,109.2809,109.3699,59776.0
2017-09-19 14:10:00,122.97,123.03,122.97,123.02,30753.0,109.361,109.4143,109.361,109.4054,30753.0
2017-09-19 14:15:00,123.02,123.06,122.99,123.03,37609.0,109.4054,109.441,109.3788,109.4143,37609.0
2017-09-19 14:20:00,123.03,123.06,122.98,122.98,38632.0,109.4143,109.441,109.3699,109.3699,38632.0
2017-09-19 14:25:00,122.98,123.05,122.97,122.99,25303.0,109.3699,109.4321,109.361,109.3788,25303.0
2017-09-19 14:30:00,122.98,122.99,122.9,122.97,76160.0,109.3699,109.3788,109.2987,109.361,76160.0
2017-09-19 14:35:00,122.97,123.0,122.92,122.98,21103.0,109.361,109.3877,109.3165,109.3699,21103.0
2017-09-19 14:40:00,122.98,123.01,122.88,122.91,22565.0,109.3699,109.3966,109.2809,109.3076,22565.0
2017-09-19 14:45:00,122.89,122.89,122.75,122.8,26435.0,109.2898,109.2898,109.1653,109.2098,26435.0
2017-09-19 14:50:00,122.81,122.9,122.81,122.86,22023.0,109.2187,109.2987,109.2187,109.2632,22023.0
2017-09-19 14:55:00,122.85,122.95,122.83,122.93,31866.0,109.2543,109.3432,109.2365,109.3254,31866.0
2017-09-19 15:00:00,122.95,123.01,122.94,122.99,14443.0,109.3432,109.3966,109.3343,109.3788,14443.0
2017-09-19 15:05:00,122.99,123.03,122.98,123.03,23472.0,109.3788,109.4143,109.3699,109.4143,23472.0
2017-09-19 15:10:00,123.02,123.07,122.97,122.98,54573.0,109.4054,109.4499,109.361,109.3699,54573.0
2017-09-19 15:15:00,122.97,123.13,122.97,123.11,31850.0,109.361,109.5033,109.361,109.4855,31850.0
2017-09-19 15:20:00,123.1,123.22,123.09,123.12,89972.0,109.4766,109.5833,109.4677,109.4944,89972.0
2017-09-19 15:25:00,123.13,123.19,123.08,123.19,75835.0,109.5033,109.5566,109.4588,109.5566,75835.0
2017-09-19 15:30:00,123.19,123.24,123.13,123.23,71798.0,109.5566,109.6011,109.5033,109.5922,71798.0
2017-09-19 15:35:00,123.23,123.37,123.21,123.28,73653.0,109.5922,109.7167,109.5744,109.6367,73653.0
2017-09-19 15:40:00,123.28,123.31,123.14,123.15,86145.0,109.6367,109.6634,109.5122,109.5211,86145.0
2017-09-19 15:45:00,123.15,123.16,123.12,123.14,88472.0,109.5211,109.53,109.4944,109.5122,88472.0
2017-09-19 15:50:00,123.14,123.15,123.07,123.11,86863.0,109.5122,109.5211,109.4499,109.4855,86863.0
2017-09-19 15:55:00,123.11,123.14,123.06,123.09,177597.0,109.4855,109.5122,109.441,109.4677,177597.0
2017-09-20 09:30:00,123.1,123.28,122.91,123.1,40724.0,109.4766,109.6367,109.3076,109.4766,40724.0
2017-09-20 09:35:00,123.09,123.37,123.0,123.23,91488.0,109.4677,109.7167,109.3877,109.5922,91488.0
2017-09-20 09:40:00,123.23,123.62,123.22,123.62,17612.0,109.5922,109.939,109.5833,109.939,17612.0
2017-09-20 09:45:00,123.55,123.79,123.5,123.75,31681.0,109.8768,110.0902,109.8323,110.0547,31681.0
2017-09-20 09:50:00,123.75,123.79,123.56,123.59,35298.0,110.0547,110.0902,109.8857,109.9124,35298.0
2017-09-20 09:55:00,123.59,123.6,123.47,123.59,26843.0,109.9124,109.9213,109.8056,109.9124,26843.0
2017-09-20 10:00:00,123.6,123.6,123.26,123.27,86114.0,109.9213,109.9213,109.6189,109.6278,86114.0
2017-09-20 10:05:00,123.21,123.53,123.21,123.37,30777.0,109.5744,109.859,109.5744,109.7167,30777.0
2017-09-20 10:10:00,123.35,123.4,123.24,123.33,22678.0,109.6989,109.7434,109.6011,109.6811,22678.0
2017-09-20 10:15:00,123.33,123.34,123.14,123.29,34157.0,109.6811,109.69,109.5122,109.6456,34157.0
2017-09-20 10:20:00,123.32,123.53,123.31,123.53,14683.0,109.6722,109.859,109.6634,109.859,14683.0
2017-09-20 10:25:00,123.56,123.6,123.44,123.56,14828.0,109.8857,109.9213,109.779,109.8857,14828.0
2017-09-20 10:30:00,123.57,123.68,123.54,123.57,8675.0,109.8946,109.9924,109.8679,109.8946,8675.0
2017-09-20 10:35:00,123.58,123.78,123.54,123.77,18177.0,109.9035,110.0813,109.8679,110.0724,18177.0
2017-09-20 10:40:00,123.79,123.8,123.53,123.7,17455.0,110.0902,110.0991,109.859,110.0102,17455.0
2017-09-20 10:45:00,123.71,123.83,123.7,123.81,14811.0,110.0191,110.1258,110.0102,110.108,14811.0
2017-09-20 10:50:00,123.81,123.89,123.72,123.74,13896.0,110.108,110.1792,110.028,110.0458,13896.0
2017-09-20 10:55:00,123.71,123.86,123.7,123.79,7977.0,110.0191,110.1525,110.0102,110.0902,7977.0
2017-09-20 11:00:00,123.81,123.87,123.64,123.83,12678.0,110.108,110.1614,109.9568,110.1258,12678.0
2017-09-20 11:05:00,123.84,123.84,123.56,123.61,10418.0,110.1347,110.1347,109.8857,109.9302,10418.0
2017-09-20 11:10:00,123.61,123.68,123.58,123.67,18495.0,109.9302,109.9924,109.9035,109.9835,18495.0
2017-09-20 11:15:00,123.67,123.76,123.53,123.66,49822.0,109.9835,110.0636,109.859,109.9746,49822.0
2017-09-20 11:20:00,123.65,123.8,123.64,123.8,13334.0,109.9657,110.0991,109.9568,110.0991,13334.0
2017-09-20 11:25:00,123.8,123.92,123.78,123.88,9749.0,110.0991,110.2058,110.0813,110.1703,9749.0
2017-09-20 11:30:00,123.88,123.93,123.82,123.88,10708.0,110.1703,110.2147,110.1169,110.1703,10708.0
2017-09-20 11:35:00,123.89,123.89,123.59,123.61,11982.0,110.1792,110.1792,109.9124,109.9302,11982.0
2017-09-20 11:40:00,123.59,123.65,123.52,123.52,15401.0,109.9124,109.9657,109.8501,109.8501,15401.0
2017-09-20 11:45:00,123.51,123.58,123.49,123.5,15909.0,109.8412,109.9035,109.8234,109.8323,15909.0
2017-09-20 11:50:00,123.5,123.65,123.49,123.63,9001.0,109.8323,109.9657,109.8234,109.9479,9001.0
2017-09-20 11:55:00,123.64,123.7,123.59,123.67,12878.0,109.9568,110.0102,109.9124,109.9835,12878.0
2017-09-20 12:00:00,123.65,123.65,123.49,123.54,19605.0,109.9657,109.9657,109.8234,109.8679,19605.0
2017-09-20 12:05:00,123.54,123.63,123.52,123.55,14469.0,109.8679,109.9479,109.8501,109.8768,14469.0
2017-09-20 12:10:00,123.55,123.84,123.55,123.83,9674.0,109.8768,110.1347,109.8768,110.1258,9674.0
2017-09-20 12:15:00,123.86,123.86,123.74,123.79,5872.0,110.1525,110.1525,110.0458,110.0902,5872.0
2017-09-20 12:20:00,123.79,123.79,123.67,123.71,8605.0,110.0902,110.0902,109.9835,110.0191,8605.0
2017-09-20 12:25:00,123.72,123.73,123.58,123.7,7700.0,110.028,110.0369,109.9035,110.0102,7700.0
2017-09-20 12:30:00,123.7,123.74,123.62,123.69,5882.0,110.0102,110.0458,109.939,110.0013,5882.0
2017-09-20 12:35:00,123.7,123.8,123.67,123.77,6677.0,110.0102,110.0991,109.9835,110.0724,6677.0
2017-09-20 12:40:00,123.73,123.76,123.61,123.62,7646.0,110.0369,110.0636,109.9302,109.939,7646.0
2017-09-20 12:45:00,123.65,123.69,123.57,123.62,6905.0,109.9657,110.0013,109.8946,109.939,6905.0
2017-09-20 12:50:00,123.62,123.67,123.6,123.62,5883.0,109.939,109.9835,109.9213,109.939,5883.0
2017-09-20 12:55:00,123.63,123.87,123.62,123.84,15778.0,109.9479,110.1614,109.939,110.1347,15778.0
2017-09-20 13:00:00,123.81,123.9,123.8,123.9,7940.0,110.108,110.1881,110.0991,110.1881,7940.0
2017-09-20 13:05:00,123.86,123.86,123.62,123.73,9333.0,110.1525,110.1525,109.939,110.0369,9333.0
2017-09-20 13:10:00,123.74,123.76,123.59,123.71,11692.0,110.0458,110.0636,109.9124,110.0191,11692.0
2017-09-20 13:15:00,123.69,123.76,123.64,123.66,17798.0,110.0013,110.0636,109.9568,109.9746,17798.0
2017-09-20 13:20:00,123.67,123.76,123.67,123.76,6038.0,109.9835,110.0636,109.9835,110.0636,6038.0
2017-09-20 13:25:00,123.77,123.86,123.74,123.81,7805.0,110.0724,110.1525,110.0458,110.108,7805.0
2017-09-20 13:30:00,123.79,123.8,123.69,123.76,5982.0,110.0902,110.0991,110.0013,110.0636,5982.0
2017-09-20 13:35:00,123.76,123.8,123.65,123.67,10853.0,110.0636,110.0991,109.9657,109.9835,10853.0
2017-09-20 13:40:00,123.71,123.72,123.57,123.72,58502.0,110.0191,110.028,109.8946,110.028,58502.0
2017-09-20 13:45:00,123.74,123.95,123.73,123.87,14407.0,110.0458,110.2325,110.0369,110.1614,14407.0
2017-09-20 13:50:00,123.87,123.94,123.74,123.86,10757.0,110.1614,110.2236,110.0458,110.1525,10757.0
2017-09-20 13:55:00,123.88,123.92,123.67,123.68,9761.0,110.1703,110.2058,109.9835,109.9924,9761.0
2017-09-20 14:00:00,123.68,123.91,123.57,123.87,22520.0,109.9924,110.197,109.8946,110.1614,22520.0
2017-09-20 14:05:00,123.92,123.97,123.79,123.82,11556.0,110.2058,110.2503,110.0902,110.1169,11556.0
2017-09-20 14:10:00,123.82,123.97,123.8,123.93,13830.0,110.1169,110.2503,110.0991,110.2147,13830.0
2017-09-20 14:15:00,123.94,123.97,123.82,123.82,41517.0,110.2236,110.2503,110.1169,110.1169,41517.0
2017-09-20 14:20:00,123.83,123.84,123.52,123.59,30658.0,110.1258,110.1347,109.8501,109.9124,30658.0
2017-09-20 14:25:00,123.58,123.63,123.55,123.57,23841.0,109.9035,109.9479,109.8768,109.8946,23841.0
2017-09-20 14:30:00,123.55,123.57,123.5,123.56,11844.0,109.8768,109.8946,109.8323,109.8857,11844.0
2017-09-20 14:35:00,123.54,123.62,123.47,123.61,11535.0,109.8679,109.939,109.8056,109.9302,11535.0
2017-09-20 14:40:00,123.62,123.64,123.51,123.64,13026.0,109.939,109.9568,109.8412,109.9568,13026.0
2017-09-20 14:45:00,123.64,123.8,123.64,123.8,9122.0,109.9568,110.0991,109.9568,110.0991,9122.0
2017-09-20 14:50:00,123.81,123.89,123.78,123.85,9822.0,110.108,110.1792,110.0813,110.1436,9822.0
2017-09-20 14:55:00,123.87,123.87,123.78,123.82,10984.0,110.1614,110.1614,110.0813,110.1169,10984.0
2017-09-20 15:00:00,123.8,123.84,123.74,123.74,10352.0,110.0991,110.1347,110.0458,110.0458,10352.0
2017-09-20 15:05:00,123.75,123.81,123.71,123.8,21261.0,110.0547,110.108,110.0191,110.0991,21261.0
2017-09-20 15:10:00,123.8,123.91,123.8,123.88,22237.0,110.0991,110.197,110.0991,110.1703,22237.0
2017-09-20 15:15:00,123.85,123.91,123.83,123.9,12389.0,110.1436,110.197,110.1258,110.1881,12389.0
2017-09-20 15:20:00,123.9,123.91,123.86,123.9,16658.0,110.1881,110.197,110.1525,110.1881,16658.0
2017-09-20 15:25:00,123.88,123.94,123.88,123.94,21502.0,110.1703,110.2236,110.1703,110.2236,21502.0
2017-09-20 15:30:00,123.92,124.06,123.91,124.06,59558.0,110.2058,110.3304,110.197,110.3304,59558.0
2017-09-20 15:35:00,124.07,124.11,124.03,124.04,30770.0,110.3392,110.3748,110.3037,110.3126,30770.0
2017-09-20 15:40:00,124.05,124.08,124.03,124.08,46186.0,110.3215,110.3481,110.3037,110.3481,46186.0
2017-09-20 15:45:00,124.07,124.11,123.96,124.01,90703.0,110.3392,110.3748,110.2414,110.2859,90703.0
2017-09-20 15:50:00,124.03,124.06,123.88,123.9,48121.0,110.3037,110.3304,110.1703,110.1881,48121.0
2017-09-20 15:55:00,123.9,123.97,123.85,123.95,143469.0,110.1881,110.2503,110.1436,110.2325,143469.0
2017-09-21 09:30:00,123.81,124.03,123.6,123.9,29520.0,110.108,110.3037,109.9213,110.1881,29520.0
2017-09-21 09:35:00,123.98,124.22,123.96,124.06,23997.0,110.2592,110.4726,110.2414,110.3304,23997.0
2017-09-21 09:40:00,123.98,124.1,123.87,123.9,20353.0,110.2592,110.3659,110.1614,110.1881,20353.0
2017-09-21 09:45:00,123.9,123.91,123.74,123.87,24619.0,110.1881,110.197,110.0458,110.1614,24619.0
2017-09-21 09:50:00,123.89,123.89,123.71,123.78,16212.0,110.1792,110.1792,110.0191,110.0813,16212.0
2017-09-21 09:55:00,123.78,123.78,123.58,123.61,16597.0,110.0813,110.0813,109.9035,109.9302,16597.0
2017-09-21 10:00:00,123.64,123.8,123.51,123.78,13496.0,109.9568,110.0991,109.8412,110.0813,13496.0
2017-09-21 10:05:00,123.8,123.83,123.71,123.71,10059.0,110.0991,110.1258,110.0191,110.0191,10059.0
2017-09-21 10:10:00,123.67,123.69,123.54,123.66,24477.0,109.9835,110.0013,109.8679,109.9746,24477.0
2017-09-21 10:15:00,123.69,123.83,123.69,123.75,16978.0,110.0013,110.1258,110.0013,110.0547,16978.0
2017-09-21 10:20:00,123.77,123.95,123.77,123.95,9464.0,110.0724,110.2325,110.0724,110.2325,9464.0
2017-09-21 10:25:00,123.95,124.19,123.95,124.19,9260.0,110.2325,110.446,110.2325,110.446,9260.0
2017-09-21 10:30:00,124.2,124.2,124.0,124.14,18374.0,110.4549,110.4549,110.277,110.4015,18374.0
2017-09-21 10:35:00,124.15,124.23,123.92,123.92,11989.0,110.4104,110.4815,110.2058,110.2058,11989.0
2017-09-21 10:40:00,123.95,124.0,123.74,123.98,15409.0,110.2325,110.277,110.0458,110.2592,15409.0
2017-09-21 10:45:00,123.97,124.16,123.86,124.16,62020.0,110.2503,110.4193,110.1525,110.4193,62020.0
2017-09-21 10:50:00,124.2,124.25,124.11,124.23,12372.0,110.4549,110.4993,110.3748,110.4815,12372.0
2017-09-21 10:55:00,124.22,124.25,124.02,124.06,10412.0,110.4726,110.4993,110.2948,110.3304,10412.0
2017-09-21 11:00:00,124.06,124.19,123.93,124.19,10726.0,110.3304,110.446,110.2147,110.446,10726.0
2017-09-21 11:05:00,124.15,124.15,123.9,123.97,21560.0,110.4104,110.4104,110.1881,110.2503,21560.0
2017-09-21 11:10:00,123.97,124.02,123.87,123.88,13039.0,110.2503,110.2948,110.1614,110.1703,13039.0
2017-09-21 11:15:00,123.9,124.04,123.88,123.96,15371.0,110.1881,110.3126,110.1703,110.2414,15371.0
2017-09-21 11:20:00,123.96,124.0,123.9,123.95,10903.0,110.2414,110.277,110.1881,110.2325,10903.0
2017-09-21 11:25:00,123.95,123.97,123.9,123.96,7220.0,110.2325,110.2503,110.1881,110.2414,7220.0
2017-09-21 11:30:00,123.95,124.1,123.93,124.05,16486.0,110.2325,110.3659,110.2147,110.3215,16486.0
2017-09-21 11:35:00,124.08,124.14,124.0,124.11,9004.0,110.3481,110.4015,110.277,110.3748,9004.0
2017-09-21 11:40:00,124.12,124.33,124.12,124.33,13236.0,110.3837,110.5705,110.3837,110.5705,13236.0
2017-09-21 11:45:00,124.32,124.33,124.22,124.26,19390.0,110.5616,110.5705,110.4726,110.5082,19390.0
2017-09-21 11:50:00,124.26,124.29,124.06,124.15,17672.0,110.5082,110.5349,110.3304,110.4104,17672.0
2017-09-21 11:55:00,124.08,124.19,124.07,124.18,4750.0,110.3481,110.446,110.3392,110.4371,4750.0
2017-09-21 12:00:00,124.17,124.17,124.11,124.11,7827.0,110.4282,110.4282,110.3748,110.3748,7827.0
2017-09-21 12:05:00,124.11,124.23,124.11,124.16,31325.0,110.3748,110.4815,110.3748,110.4193,31325.0
2017-09-21 12:10:00,124.16,124.24,124.13,124.2,13380.0,110.4193,110.4904,110.3926,110.4549,13380.0
2017-09-21 12:15:00,124.18,124.33,124.16,124.33,16064.0,110.4371,110.5705,110.4193,110.5705,16064.0
2017-09-21 12:20:00,124.31,124.33,124.24,124.26,13187.0,110.5527,110.5705,110.4904,110.5082,13187.0
2017-09-21 12:25:00,124.27,124.31,124.22,124.29,10425.0,110.5171,110.5527,110.4726,110.5349,10425.0
2017-09-21 12:30:00,124.31,124.33,124.27,124.33,7925.0,110.5527,110.5705,110.5171,110.5705,7925.0
2017-09-21 12:35:00,124.31,124.38,124.29,124.36,9054.0,110.5527,110.6149,110.5349,110.5971,9054.0
2017-09-21 12:40:00,124.38,124.38,124.27,124.35,6215.0,110.6149,110.6149,110.5171,110.5883,6215.0
2017-09-21 12:45:00,124.33,124.36,124.3,124.36,7578.0,110.5705,110.5971,110.5438,110.5971,7578.0
2017-09-21 12:50:00,124.36,124.37,124.32,124.32,4902.0,110.5971,110.606,110.5616,110.5616,4902.0
2017-09-21 12:55:00,124.36,124.44,124.35,124.44,4680.0,110.5971,110.6683,110.5883,110.6683,4680.0
2017-09-21 13:00:00,124.4,124.5,124.4,124.49,9831.0,110.6327,110.7217,110.6327,110.7128,9831.0
2017-09-21 13:05:00,124.49,124.49,124.42,124.44,6625.0,110.7128,110.7128,110.6505,110.6683,6625.0
2017-09-21 13:10:00,124.49,124.54,124.44,124.51,11549.0,110.7128,110.7572,110.6683,110.7305,11549.0
2017-09-21 13:15:00,124.51,124.53,124.42,124.43,7625.0,110.7305,110.7483,110.6505,110.6594,7625.0
2017-09-21 13:20:00,124.43,124.56,124.43,124.54,4735.0,110.6594,110.775,110.6594,110.7572,4735.0
2017-09-21 13:25:00,124.56,124.59,124.52,124.59,9281.0,110.775,110.8017,110.7394,110.8017,9281.0
2017-09-21 13:30:00,124.58,124.59,124.54,124.57,6530.0,110.7928,110.8017,110.7572,110.7839,6530.0
2017-09-21 13:35:00,124.59,124.59,124.51,124.59,8556.0,110.8017,110.8017,110.7305,110.8017,8556.0
2017-09-21 13:40:00,124.56,124.57,124.53,124.57,8400.0,110.775,110.7839,110.7483,110.7839,8400.0
2017-09-21 13:45:00,124.55,124.59,124.48,124.55,13445.0,110.7661,110.8017,110.7039,110.7661,13445.0
2017-09-21 13:50:00,124.56,124.59,124.43,124.45,7335.0,110.775,110.8017,110.6594,110.6772,7335.0
2017-09-21 13:55:00,124.45,124.6,124.45,124.6,11185.0,110.6772,110.8106,110.6772,110.8106,11185.0
2017-09-21 14:00:00,124.59,124.59,124.5,124.53,6999.0,110.8017,110.8017,110.7217,110.7483,6999.0
2017-09-21 14:05:00,124.56,124.58,124.51,124.58,7104.0,110.775,110.7928,110.7305,110.7928,7104.0
2017-09-21 14:10:00,124.59,124.62,124.57,124.59,8594.0,110.8017,110.8284,110.7839,110.8017,8594.0
2017-09-21 14:15:00,124.61,124.65,124.55,124.58,20722.0,110.8195,110.8551,110.7661,110.7928,20722.0
2017-09-21 14:20:00,124.59,124.59,124.52,124.58,9550.0,110.8017,110.8017,110.7394,110.7928,9550.0
2017-09-21 14:25:00,124.58,124.6,124.55,124.6,9831.0,110.7928,110.8106,110.7661,110.8106,9831.0
2017-09-21 14:30:00,124.61,124.61,124.5,124.54,6714.0,110.8195,110.8195,110.7217,110.7572,6714.0
2017-09-21 14:35:00,124.51,124.54,124.45,124.45,11138.0,110.7305,110.7572,110.6772,110.6772,11138.0
2017-09-21 14:40:00,124.45,124.51,124.4,124.51,19570.0,110.6772,110.7305,110.6327,110.7305,19570.0
2017-09-21 14:45:00,124.51,124.51,124.42,124.48,21065.0,110.7305,110.7305,110.6505,110.7039,21065.0
2017-09-21 14:50:00,124.47,124.52,124.46,124.52,13382.0,110.695,110.7394,110.6861,110.7394,13382.0
2017-09-21 14:55:00,124.51,124.57,124.49,124.57,22077.0,110.7305,110.7839,110.7128,110.7839,22077.0
2017-09-21 15:00:00,124.57,124.58,124.52,124.55,17168.0,110.7839,110.7928,110.7394,110.7661,17168.0
2017-09-21 15:05:00,124.53,124.64,124.52,124.64,11134.0,110.7483,110.8462,110.7394,110.8462,11134.0
2017-09-21 15:10:00,124.62,124.66,124.53,124.63,86407.0,110.8284,110.8639,110.7483,110.8373,86407.0
2017-09-21 15:15:00,124.64,124.64,124.62,124.64,11508.0,110.8462,110.8462,110.8284,110.8462,11508.0
2017-09-21 15:20:00,124.64,124.73,124.63,124.72,12113.0,110.8462,110.9262,110.8373,110.9173,12113.0
2017-09-21 15:25:00,124.72,124.74,124.67,124.68,12392.0,110.9173,110.9351,110.8728,110.8817,12392.0
2017-09-21 15:30:00,124.68,124.74,124.61,124.74,28294.0,110.8817,110.9351,110.8195,110.9351,28294.0
2017-09-21 15:35:00,124.74,124.74,124.68,124.69,12306.0,110.9351,110.9351,110.8817,110.8906,12306.0
2017-09-21 15:40:00,124.69,124.83,124.68,124.79,41761.0,110.8906,111.0151,110.8817,110.9796,41761.0
2017-09-21 15:45:00,124.78,124.82,124.76,124.81,39088.0,110.9707,111.0062,110.9529,110.9973,39088.0
2017-09-21 15:50:00,124.81,124.84,124.78,124.82,46842.0,110.9973,111.024,110.9707,111.0062,46842.0
2017-09-21 15:55:00,124.84,124.84,124.76,124.78,89626.0,111.024,111.024,110.9529,110.9707,89626.0
2017-09-22 09:30:00,124.58,124.64,124.5,124.58,22151.0,110.7928,110.8462,110.7217,110.7928,22151.0
2017-09-22 09:35:00,124.58,124.82,124.52,124.52,8652.0,110.7928,111.0062,110.7394,110.7394,8652.0
2017-09-22 09:40:00,124.54,124.56,124.43,124.53,14075.0,110.7572,110.775,110.6594,110.7483,14075.0
2017-09-22 09:45:00,124.48,124.49,124.22,124.22,16955.0,110.7039,110.7128,110.4726,110.4726,16955.0
2017-09-22 09:50:00,124.22,124.27,124.14,124.18,14278.0,110.4726,110.5171,110.4015,110.4371,14278.0
2017-09-22 09:55:00,124.18,124.24,124.01,124.19,38517.0,110.4371,110.4904,110.2859,110.446,38517.0
2017-09-22 10:00:00,124.19,124.26,123.89,123.89,43868.0,110.446,110.5082,110.1792,110.1792,43868.0
2017-09-22 10:05:00,123.9,124.15,123.83,124.15,37774.0,110.1881,110.4104,110.1258,110.4104,37774.0
2017-09-22 10:10:00,124.13,124.13,123.86,123.92,14095.0,110.3926,110.3926,110.1525,110.2058,14095.0
2017-09-22 10:15:00,123.94,124.11,123.92,124.07,18175.0,110.2236,110.3748,110.2058,110.3392,18175.0
2017-09-22 10:20:00,124.11,124.19,124.08,124.08,8007.0,110.3748,110.446,110.3481,110.3481,8007.0
2017-09-22 10:25:00,124.07,124.15,124.02,124.05,11605.0,110.3392,110.4104,110.2948,110.3215,11605.0
2017-09-22 10:30:00,124.04,124.04,123.49,123.88,60685.0,110.3126,110.3126,109.8234,110.1703,60685.0
2017-09-22 10:35:00,123.87,123.94,123.73,123.78,13242.0,110.1614,110.2236,110.0369,110.0813,13242.0
2017-09-22 10:40:00,123.77,123.85,123.68,123.68,10869.0,110.0724,110.1436,109.9924,109.9924,10869.0
2017-09-22 10:45:00,123.69,123.69,123.54,123.59,9906.0,110.0013,110.0013,109.8679,109.9124,9906.0
2017-09-22 10:50:00,123.6,123.75,123.6,123.75,10848.0,109.9213,110.0547,109.9213,110.0547,10848.0
2017-09-22 10:55:00,123.76,123.77,123.69,123.7,7194.0,110.0636,110.0724,110.0013,110.0102,7194.0
2017-09-22 11:00:00,123.7,123.71,123.56,123.56,15834.0,110.0102,110.0191,109.8857,109.8857,15834.0
2017-09-22 11:05:00,123.56,123.69,123.49,123.69,11734.0,109.8857,110.0013,109.8234,110.0013,11734.0
2017-09-22 11:10:00,123.7,123.89,123.7,123.86,10862.0,110.0102,110.1792,110.0102,110.1525,10862.0
2017-09-22 11:15:00,123.82,123.84,123.64,123.64,9507.0,110.1169,110.1347,109.9568,109.9568,9507.0
2017-09-22 11:20:00,123.66,123.69,123.48,123.48,16617.0,109.9746,110.0013,109.8145,109.8145,16617.0
2017-09-22 11:25:00,123.48,123.58,123.4,123.51,8673.0,109.8145,109.9035,109.7434,109.8412,8673.0
2017-09-22 11:30:00,123.48,123.52,123.38,123.4,22961.0,109.8145,109.8501,109.7256,109.7434,22961.0
2017-09-22 11:35:00,123.42,123.46,123.28,123.37,30455.0,109.7612,109.7968,109.6367,109.7167,30455.0
2017-09-22 11:40:00,123.38,123.6,123.35,123.54,23097.0,109.7256,109.9213,109.6989,109.8679,23097.0
2017-09-22 11:45:00,123.52,123.58,123.45,123.49,15355.0,109.8501,109.9035,109.7879,109.8234,15355.0
2017-09-22 11:50:00,123.48,123.66,123.48,123.63,13804.0,109.8145,109.9746,109.8145,109.9479,13804.0
2017-09-22 11:55:00,123.62,123.76,123.61,123.75,7432.0,109.939,110.0636,109.9302,110.0547,7432.0
2017-09-22 12:00:00,123.76,123.76,123.64,123.71,18374.0,110.0636,110.0636,109.9568,110.0191,18374.0
2017-09-22 12:05:00,123.69,123.86,123.68,123.84,9029.0,110.0013,110.1525,109.9924,110.1347,9029.0
2017-09-22 12:10:00,123.83,123.87,123.79,123.86,20923.0,110.1258,110.1614,110.0902,110.1525,20923.0
2017-09-22 12:15:00,123.84,123.94,123.83,123.89,11870.0,110.1347,110.2236,110.1258,110.1792,11870.0
2017-09-22 12:20:00,123.87,124.02,123.87,124.0,30950.0,110.1614,110.2948,110.1614,110.277,30950.0
2017-09-22 12:25:00,124.0,124.01,123.94,123.96,6088.0,110.277,110.2859,110.2236,110.2414,6088.0
2017-09-22 12:30:00,123.97,124.0,123.87,123.97,29624.0,110.2503,110.277,110.1614,110.2503,29624.0
2017-09-22 12:35:00,124.0,124.14,123.98,124.09,18572.0,110.277,110.4015,110.2592,110.357,18572.0
2017-09-22 12:40:00,124.09,124.2,124.07,124.18,11899.0,110.357,110.4549,110.3392,110.4371,11899.0
2017-09-22 12:45:00,124.19,124.22,124.05,124.13,7867.0,110.446,110.4726,110.3215,110.3926,7867.0
2017-09-22 12:50:00,124.11,124.22,124.06,124.06,39844.0,110.3748,110.4726,110.3304,110.3304,39844.0
2017-09-22 12:55:00,124.06,124.2,124.03,124.2,12850.0,110.3304,110.4549,110.3037,110.4549,12850.0
2017-09-22 13:00:00,124.2,124.24,124.17,124.17,17120.0,110.4549,110.4904,110.4282,110.4282,17120.0
2017-09-22 13:05:00,124.17,124.21,124.09,124.09,30470.0,110.4282,110.4638,110.357,110.357,30470.0
2017-09-22 13:10:00,124.1,124.14,123.96,123.97,5307.0,110.3659,110.4015,110.2414,110.2503,5307.0
2017-09-22 13:15:00,124.0,124.1,123.97,124.02,7300.0,110.277,110.3659,110.2503,110.2948,7300.0
2017-09-22 13:20:00,124.03,124.08,123.98,124.02,7595.0,110.3037,110.3481,110.2592,110.2948,7595.0
2017-09-22 13:25:00,124.03,124.03,123.91,123.98,16532.0,110.3037,110.3037,110.197,110.2592,16532.0
2017-09-22 13:30:00,123.96,124.06,123.96,124.06,14853.0,110.2414,110.3304,110.2414,110.3304,14853.0
2017-09-22 13:35:00,124.06,124.07,124.0,124.0,7417.0,110.3304,110.3392,110.277,110.277,7417.0
2017-09-22 13:40:00,124.01,124.13,124.0,124.07,33736.0,110.2859,110.3926,110.277,110.3392,33736.0
2017-09-22 13:45:00,124.07,124.1,124.03,124.05,7653.0,110.3392,110.3659,110.3037,110.3215,7653.0
2017-09-22 13:50:00,124.05,124.07,123.98,124.01,28321.0,110.3215,110.3392,110.2592,110.2859,28321.0
2017-09-22 13:55:00,124.01,124.07,123.99,124.04,12612.0,110.2859,110.3392,110.2681,110.3126,12612.0
2017-09-22 14:00:00,124.03,124.05,124.01,124.03,6201.0,110.3037,110.3215,110.2859,110.3037,6201.0
2017-09-22 14:05:00,124.03,124.06,124.01,124.05,13218.0,110.3037,110.3304,110.2859,110.3215,13218.0
2017-09-22 14:10:00,124.05,124.06,123.99,124.0,8622.0,110.3215,110.3304,110.2681,110.277,8622.0
2017-09-22 14:15:00,124.0,124.01,123.93,123.93,35149.0,110.277,110.2859,110.2147,110.2147,35149.0
2017-09-22 14:20:00,123.95,124.01,123.93,123.99,12353.0,110.2325,110.2859,110.2147,110.2681,12353.0
2017-09-22 14:25:00,123.97,123.97,123.94,123.95,13534.0,110.2503,110.2503,110.2236,110.2325,13534.0
2017-09-22 14:30:00,123.95,123.99,123.93,123.94,10834.0,110.2325,110.2681,110.2147,110.2236,10834.0
2017-09-22 14:35:00,123.94,123.97,123.94,123.95,8087.0,110.2236,110.2503,110.2236,110.2325,8087.0
2017-09-22 14:40:00,123.95,123.97,123.84,123.86,11715.0,110.2325,110.2503,110.1347,110.1525,11715.0
2017-09-22 14:45:00,123.86,123.86,123.73,123.74,9380.0,110.1525,110.1525,110.0369,110.0458,9380.0
2017-09-22 14:50:00,123.73,123.73,123.64,123.71,23265.0,110.0369,110.0369,109.9568,110.0191,23265.0
2017-09-22 14:55:00,123.71,123.77,123.69,123.7,10885.0,110.0191,110.0724,110.0013,110.0102,10885.0
2017-09-22 15:00:00,123.69,123.72,123.68,123.69,11362.0,110.0013,110.028,109.9924,110.0013,11362.0
2017-09-22 15:05:00,123.69,123.69,123.57,123.58,15034.0,110.0013,110.0013,109.8946,109.9035,15034.0
2017-09-22 15:10:00,123.56,123.56,123.5,123.53,14884.0,109.8857,109.8857,109.8323,109.859,14884.0
2017-09-22 15:15:00,123.53,123.55,123.49,123.53,13633.0,109.859,109.8768,109.8234,109.859,13633.0
2017-09-22 15:20:00,123.53,123.54,123.48,123.49,12554.0,109.859,109.8679,109.8145,109.8234,12554.0
2017-09-22 15:25:00,123.5,123.5,123.42,123.47,16871.0,109.8323,109.8323,109.7612,109.8056,16871.0
2017-09-22 15:30:00,123.47,123.56,123.46,123.55,14694.0,109.8056,109.8857,109.7968,109.8768,14694.0
2017-09-22 15:35:00,123.56,123.56,123.53,123.55,18461.0,109.8857,109.8857,109.859,109.8768,18461.0
2017-09-22 15:40:00,123.54,123.68,123.54,123.65,29892.0,109.8679,109.9924,109.8679,109.9657,29892.0
2017-09-22 15:45:00,123.65,123.79,123.65,123.79,30107.0,109.9657,110.0902,109.9657,110.0902,30107.0
2017-09-22 15:50:00,123.78,123.83,123.76,123.82,46492.0,110.0813,110.1258,110.0636,110.1169,46492.0
2017-09-22 15:55:00,123.82,123.89,123.71,123.71,121654.0,110.1169,110.1792,110.0191,110.0191,121654.0
2017-09-25 09:30:00,123.68,123.68,123.21,123.31,30269.0,109.9924,109.9924,109.5744,109.6634,30269.0
2017-09-25 09:35:00,123.3,123.47,123.24,123.29,12196.0,109.6545,109.8056,109.6011,109.6456,12196.0
2017-09-25 09:40:00,123.34,123.56,123.3,123.46,5802.0,109.69,109.8857,109.6545,109.7968,5802.0
2017-09-25 09:45:00,123.45,123.63,123.27,123.63,6325.0,109.7879,109.9479,109.6278,109.9479,6325.0
2017-09-25 09:50:00,123.57,123.72,123.41,123.63,7970.0,109.8946,110.028,109.7523,109.9479,7970.0
2017-09-25 09:55:00,123.68,123.68,123.41,123.52,5021.0,109.9924,109.9924,109.7523,109.8501,5021.0
2017-09-25 10:00:00,123.49,123.53,123.34,123.42,8684.0,109.8234,109.859,109.69,109.7612,8684.0
2017-09-25 10:05:00,123.39,123.45,123.37,123.4,10854.0,109.7345,109.7879,109.7167,109.7434,10854.0
2017-09-25 10:10:00,123.38,123.43,123.38,123.41,13708.0,109.7256,109.7701,109.7256,109.7523,13708.0
2017-09-25 10:15:00,123.43,123.45,123.36,123.36,17728.0,109.7701,109.7879,109.7078,109.7078,17728.0
2017-09-25 10:20:00,123.38,123.4,123.11,123.15,34223.0,109.7256,109.7434,109.4855,109.5211,34223.0
2017-09-25 10:25:00,123.15,123.29,123.13,123.2,16535.0,109.5211,109.6456,109.5033,109.5655,16535.0
2017-09-25 10:30:00,123.2,123.31,123.19,123.29,21030.0,109.5655,109.6634,109.5566,109.6456,21030.0
2017-09-25 10:35:00,123.28,123.63,123.26,123.57,14481.0,109.6367,109.9479,109.6189,109.8946,14481.0
2017-09-25 10:40:00,123.59,123.91,123.57,123.91,10819.0,109.9124,110.197,109.8946,110.197,10819.0
2017-09-25 10:45:00,123.91,123.91,123.63,123.69,14850.0,110.197,110.197,109.9479,110.0013,14850.0
2017-09-25 10:50:00,123.66,123.67,123.26,123.48,50225.0,109.9746,109.9835,109.6189,109.8145,50225.0
2017-09-25 10:55:00,123.47,123.51,123.39,123.46,20977.0,109.8056,109.8412,109.7345,109.7968,20977.0
2017-09-25 11:00:00,123.46,123.52,123.25,123.3,21768.0,109.7968,109.8501,109.61,109.6545,21768.0
2017-09-25 11:05:00,123.29,123.54,123.29,123.43,23993.0,109.6456,109.8679,109.6456,109.7701,23993.0
2017-09-25 11:10:00,123.46,123.49,123.31,123.46,8027.0,109.7968,109.8234,109.6634,109.7968,8027.0
2017-09-25 11:15:00,123.45,123.64,123.39,123.51,13621.0,109.7879,109.9568,109.7345,109.8412,13621.0
2017-09-25 11:20:00,123.53,123.66,123.5,123.56,23398.0,109.859,109.9746,109.8323,109.8857,23398.0
2017-09-25 11:25:00,123.61,123.69,123.57,123.63,3975.0,109.9302,110.0013,109.8946,109.9479,3975.0
2017-09-25 11:30:00,123.63,123.65,123.5,123.5,6247.0,109.9479,109.9657,109.8323,109.8323,6247.0
2017-09-25 11:35:00,123.5,123.58,123.48,123.51,14260.0,109.8323,109.9035,109.8145,109.8412,14260.0
2017-09-25 11:40:00,123.51,123.55,123.48,123.51,11006.0,109.8412,109.8768,109.8145,109.8412,11006.0
2017-09-25 11:45:00,123.51,123.59,123.5,123.59,12051.0,109.8412,109.9124,109.8323,109.9124,12051.0
2017-09-25 11:50:00,123.59,123.65,123.52,123.64,12032.0,109.9124,109.9657,109.8501,109.9568,12032.0
2017-09-25 11:55:00,123.65,123.68,123.57,123.64,6899.0,109.9657,109.9924,109.8946,109.9568,6899.0
2017-09-25 12:00:00,123.59,123.63,123.55,123.55,8672.0,109.9124,109.9479,109.8768,109.8768,8672.0
2017-09-25 12:05:00,123.55,123.59,123.51,123.53,12296.0,109.8768,109.9124,109.8412,109.859,12296.0
2017-09-25 12:10:00,123.53,123.55,123.5,123.51,13176.0,109.859,109.8768,109.8323,109.8412,13176.0
2017-09-25 12:15:00,123.54,123.55,123.5,123.52,16842.0,109.8679,109.8768,109.8323,109.8501,16842.0
2017-09-25 12:20:00,123.5,123.52,123.34,123.39,15534.0,109.8323,109.8501,109.69,109.7345,15534.0
2017-09-25 12:25:00,123.39,123.43,123.39,123.43,1745.0,109.7345,109.7701,109.7345,109.7701,1745.0
2017-09-25 12:30:00,123.4,123.41,123.33,123.36,6625.0,109.7434,109.7523,109.6811,109.7078,6625.0
2017-09-25 12:35:00,123.34,123.37,123.27,123.27,8136.0,109.69,109.7167,109.6278,109.6278,8136.0
2017-09-25 12:40:00,123.29,123.41,123.27,123.34,20390.0,109.6456,109.7523,109.6278,109.69,20390.0
2017-09-25 12:45:00,123.34,123.43,123.26,123.42,14773.0,109.69,109.7701,109.6189,109.7612,14773.0
2017-09-25 12:50:00,123.47,123.58,123.42,123.54,9398.0,109.8056,109.9035,109.7612,109.8679,9398.0
2017-09-25 12:55:00,123.54,123.65,123.53,123.64,4490.0,109.8679,109.9657,109.859,109.9568,4490.0
2017-09-25 13:00:00,123.63,123.63,123.49,123.49,6800.0,109.9479,109.9479,109.8234,109.8234,6800.0
2017-09-25 13:05:00,123.51,123.55,123.44,123.55,3840.0,109.8412,109.8768,109.779,109.8768,3840.0
2017-09-25 13:10:00,123.51,123.57,123.51,123.52,4761.0,109.8412,109.8946,109.8412,109.8501,4761.0
2017-09-25 13:15:00,123.5,123.61,123.49,123.52,5263.0,109.8323,109.9302,109.8234,109.8501,5263.0
2017-09-25 13:20:00,123.52,123.59,123.52,123.59,5599.0,109.8501,109.9124,109.8501,109.9124,5599.0
2017-09-25 13:25:00,123.57,123.6,123.51,123.53,6483.0,109.8946,109.9213,109.8412,109.859,6483.0
2017-09-25 13:30:00,123.51,123.54,123.47,123.48,3566.0,109.8412,109.8679,109.8056,109.8145,3566.0
2017-09-25 13:35:00,123.5,123.55,123.47,123.49,5866.0,109.8323,109.8768,109.8056,109.8234,5866.0
2017-09-25 13:40:00,123.52,123.53,123.47,123.51,4636.0,109.8501,109.859,109.8056,109.8412,4636.0
2017-09-25 13:45:00,123.52,123.55,123.48,123.55,5220.0,109.8501,109.8768,109.8145,109.8768,5220.0
2017-09-25 13:50:00,123.54,123.57,123.5,123.51,5535.0,109.8679,109.8946,109.8323,109.8412,5535.0
2017-09-25 13:55:00,123.51,123.55,123.49,123.55,5691.0,109.8412,109.8768,109.8234,109.8768,5691.0
2017-09-25 14:00:00,123.56,123.58,123.53,123.55,13552.0,109.8857,109.9035,109.859,109.8768,13552.0
2017-09-25 14:05:00,123.56,123.58,123.5,123.5,7353.0,109.8857,109.9035,109.8323,109.8323,7353.0
2017-09-25 14:10:00,123.53,123.59,123.52,123.56,12802.0,109.859,109.9124,109.8501,109.8857,12802.0
2017-09-25 14:15:00,123.55,123.6,123.54,123.56,10733.0,109.8768,109.9213,109.8679,109.8857,10733.0
2017-09-25 14:20:00,123.55,123.62,123.54,123.58,6846.0,109.8768,109.939,109.8679,109.9035,6846.0
2017-09-25 14:25:00,123.59,123.65,123.56,123.6,8799.0,109.9124,109.9657,109.8857,109.9213,8799.0
2017-09-25 14:30:00,123.63,123.78,123.6,123.72,21232.0,109.9479,110.0813,109.9213,110.028,21232.0
2017-09-25 14:35:00,123.73,123.73,123.5,123.55,24240.0,110.0369,110.0369,109.8323,109.8768,24240.0
2017-09-25 14:40:00,123.56,123.56,123.48,123.55,8049.0,109.8857,109.8857,109.8145,109.8768,8049.0
2017-09-25 14:45:00,123.52,123.54,123.39,123.47,26574.0,109.8501,109.8679,109.7345,109.8056,26574.0
2017-09-25 14:50:00,123.48,123.5,123.43,123.48,12282.0,109.8145,109.8323,109.7701,109.8145,12282.0
2017-09-25 14:55:00,123.48,123.53,123.36,123.37,14996.0,109.8145,109.859,109.7078,109.7167,14996.0
2017-09-25 15:00:00,123.38,123.46,123.36,123.46,10730.0,109.7256,109.7968,109.7078,109.7968,10730.0
2017-09-25 15:05:00,123.48,123.54,123.46,123.52,11835.0,109.8145,109.8679,109.7968,109.8501,11835.0
2017-09-25 15:10:00,123.51,123.63,123.5,123.62,8701.0,109.8412,109.9479,109.8323,109.939,8701.0
2017-09-25 15:15:00,123.6,123.66,123.6,123.66,9578.0,109.9213,109.9746,109.9213,109.9746,9578.0
2017-09-25 15:20:00,123.66,123.72,123.61,123.72,17166.0,109.9746,110.028,109.9302,110.028,17166.0
2017-09-25 15:25:00,123.73,123.76,123.72,123.74,9979.0,110.0369,110.0636,110.028,110.0458,9979.0
2017-09-25 15:30:00,123.72,123.83,123.72,123.79,20141.0,110.028,110.1258,110.028,110.0902,20141.0
2017-09-25 15:35:00,123.8,123.81,123.69,123.69,20678.0,110.0991,110.108,110.0013,110.0013,20678.0
2017-09-25 15:40:00,123.7,123.7,123.58,123.62,26489.0,110.0102,110.0102,109.9035,109.939,26489.0
2017-09-25 15:45:00,123.61,123.8,123.6,123.79,35933.0,109.9302,110.0991,109.9213,110.0902,35933.0
2017-09-25 15:50:00,123.78,123.91,123.75,123.88,36970.0,110.0813,110.197,110.0547,110.1703,36970.0
2017-09-25 15:55:00,123.87,123.89,123.67,123.77,100615.0,110.1614,110.1792,109.9835,110.0724,100615.0
2017-09-26 09:30:00,124.0,124.0,123.6,123.74,14272.0,110.277,110.277,109.9213,110.0458,14272.0
2017-09-26 09:35:00,123.81,124.1,123.81,123.95,3950.0,110.108,110.3659,110.108,110.2325,3950.0
2017-09-26 09:40:00,123.94,123.98,123.69,123.8,13728.0,110.2236,110.2592,110.0013,110.0991,13728.0
2017-09-26 09:45:00,123.68,123.97,123.68,123.82,4472.0,109.9924,110.2503,109.9924,110.1169,4472.0
2017-09-26 09:50:00,123.81,124.01,123.72,123.89,13031.0,110.108,110.2859,110.028,110.1792,13031.0
2017-09-26 09:55:00,123.91,124.05,123.83,124.05,13052.0,110.197,110.3215,110.1258,110.3215,13052.0
2017-09-26 10:00:00,124.15,124.16,123.91,124.0,8032.0,110.4104,110.4193,110.197,110.277,8032.0
2017-09-26 10:05:00,124.01,124.26,123.98,124.21,16462.0,110.2859,110.5082,110.2592,110.4638,16462.0
2017-09-26 10:10:00,124.25,124.43,124.22,124.43,11398.0,110.4993,110.6594,110.4726,110.6594,11398.0
2017-09-26 10:15:00,124.42,124.43,124.29,124.32,8918.0,110.6505,110.6594,110.5349,110.5616,8918.0
2017-09-26 10:20:00,124.32,124.32,124.18,124.28,5807.0,110.5616,110.5616,110.4371,110.526,5807.0
2017-09-26 10:25:00,124.23,124.28,124.2,124.23,5242.0,110.4815,110.526,110.4549,110.4815,5242.0
2017-09-26 10:30:00,124.24,124.24,124.02,124.06,11621.0,110.4904,110.4904,110.2948,110.3304,11621.0
2017-09-26 10:35:00,124.06,124.25,124.04,124.25,14586.0,110.3304,110.4993,110.3126,110.4993,14586.0
2017-09-26 10:40:00,124.25,124.35,124.2,124.31,9328.0,110.4993,110.5883,110.4549,110.5527,9328.0
2017-09-26 10:45:00,124.3,124.31,124.18,124.18,7911.0,110.5438,110.5527,110.4371,110.4371,7911.0
2017-09-26 10:50:00,124.16,124.25,124.16,124.21,7923.0,110.4193,110.4993,110.4193,110.4638,7923.0
2017-09-26 10:55:00,124.21,124.24,124.11,124.11,5602.0,110.4638,110.4904,110.3748,110.3748,5602.0
2017-09-26 11:00:00,124.12,124.12,123.82,123.91,12404.0,110.3837,110.3837,110.1169,110.197,12404.0
2017-09-26 11:05:00,123.9,123.9,123.78,123.78,7369.0,110.1881,110.1881,110.0813,110.0813,7369.0
2017-09-26 11:10:00,123.75,123.81,123.62,123.62,8568.0,110.0547,110.108,109.939,109.939,8568.0
2017-09-26 11:15:00,123.66,123.91,123.65,123.83,21342.0,109.9746,110.197,109.9657,110.1258,21342.0
2017-09-26 11:20:00,123.85,123.87,123.72,123.82,12155.0,110.1436,110.1614,110.028,110.1169,12155.0
2017-09-26 11:25:00,123.79,123.82,123.61,123.65,5290.0,110.0902,110.1169,109.9302,109.9657,5290.0
2017-09-26 11:30:00,123.69,123.73,123.64,123.64,4914.0,110.0013,110.0369,109.9568,109.9568,4914.0
2017-09-26 11:35:00,123.67,123.91,123.66,123.9,5997.0,109.9835,110.197,109.9746,110.1881,5997.0
2017-09-26 11:40:00,123.92,123.98,123.89,123.97,2633.0,110.2058,110.2592,110.1792,110.2503,2633.0
2017-09-26 11:45:00,123.97,124.0,123.92,123.95,5913.0,110.2503,110.277,110.2058,110.2325,5913.0
2017-09-26 11:50:00,123.97,124.01,123.96,123.99,2400.0,110.2503,110.2859,110.2414,110.2681,2400.0
2017-09-26 11:55:00,123.98,123.99,123.87,123.91,5386.0,110.2592,110.2681,110.1614,110.197,5386.0
2017-09-26 12:00:00,123.94,123.97,123.91,123.93,3022.0,110.2236,110.2503,110.197,110.2147,3022.0
2017-09-26 12:05:00,123.95,123.95,123.9,123.91,2215.0,110.2325,110.2325,110.1881,110.197,2215.0
2017-09-26 12:10:00,123.9,123.92,123.88,123.92,2760.0,110.1881,110.2058,110.1703,110.2058,2760.0
2017-09-26 12:15:00,123.9,123.95,123.9,123.95,3007.0,110.1881,110.2325,110.1881,110.2325,3007.0
2017-09-26 12:20:00,123.96,123.96,123.88,123.89,8013.0,110.2414,110.2414,110.1703,110.1792,8013.0
2017-09-26 12:25:00,123.9,123.9,123.79,123.89,5317.0,110.1881,110.1881,110.0902,110.1792,5317.0
2017-09-26 12:30:00,123.91,123.98,123.89,123.89,7462.0,110.197,110.2592,110.1792,110.1792,7462.0
2017-09-26 12:35:00,123.86,123.97,123.86,123.89,7672.0,110.1525,110.2503,110.1525,110.1792,7672.0
2017-09-26 12:40:00,123.89,124.1,123.88,124.07,10342.0,110.1792,110.3659,110.1703,110.3392,10342.0
2017-09-26 12:45:00,124.07,124.26,124.07,124.26,6996.0,110.3392,110.5082,110.3392,110.5082,6996.0
2017-09-26 12:50:00,124.22,124.22,124.16,124.16,2320.0,110.4726,110.4726,110.4193,110.4193,2320.0
2017-09-26 12:55:00,124.16,124.19,124.11,124.17,5833.0,110.4193,110.446,110.3748,110.4282,5833.0
2017-09-26 13:00:00,124.18,124.2,124.11,124.15,3170.0,110.4371,110.4549,110.3748,110.4104,3170.0
2017-09-26 13:05:00,124.14,124.19,124.09,124.09,4671.0,110.4015,110.446,110.357,110.357,4671.0
2017-09-26 13:10:00,124.09,124.12,124.05,124.05,5196.0,110.357,110.3837,110.3215,110.3215,5196.0
2017-09-26 13:15:00,124.08,124.15,124.04,124.12,5857.0,110.3481,110.4104,110.3126,110.3837,5857.0
2017-09-26 13:20:00,124.15,124.15,124.06,124.07,3871.0,110.4104,110.4104,110.3304,110.3392,3871.0
2017-09-26 13:25:00,124.06,124.13,124.05,124.08,6800.0,110.3304,110.3926,110.3215,110.3481,6800.0
2017-09-26 13:30:00,124.11,124.14,124.06,124.06,5223.0,110.3748,110.4015,110.3304,110.3304,5223.0
2017-09-26 13:35:00,124.09,124.1,124.0,124.02,4747.0,110.357,110.3659,110.277,110.2948,4747.0
2017-09-26 13:40:00,124.03,124.09,124.02,124.07,5703.0,110.3037,110.357,110.2948,110.3392,5703.0
2017-09-26 13:45:00,124.04,124.04,123.95,123.97,8603.0,110.3126,110.3126,110.2325,110.2503,8603.0
2017-09-26 13:50:00,123.95,124.0,123.94,124.0,5105.0,110.2325,110.277,110.2236,110.277,5105.0
2017-09-26 13:55:00,124.0,124.0,123.96,123.97,4638.0,110.277,110.277,110.2414,110.2503,4638.0
2017-09-26 14:00:00,123.98,124.0,123.94,123.98,3015.0,110.2592,110.277,110.2236,110.2592,3015.0
2017-09-26 14:05:00,123.99,124.0,123.93,123.97,4241.0,110.2681,110.277,110.2147,110.2503,4241.0
2017-09-26 14:10:00,123.98,123.98,123.9,123.91,6298.0,110.2592,110.2592,110.1881,110.197,6298.0
2017-09-26 14:15:00,123.93,123.94,123.89,123.89,5061.0,110.2147,110.2236,110.1792,110.1792,5061.0
2017-09-26 14:20:00,123.91,123.97,123.82,123.83,12397.0,110.197,110.2503,110.1169,110.1258,12397.0
2017-09-26 14:25:00,123.8,123.86,123.8,123.84,4807.0,110.0991,110.1525,110.0991,110.1347,4807.0
2017-09-26 14:30:00,123.87,123.92,123.82,123.82,15564.0,110.1614,110.2058,110.1169,110.1169,15564.0
2017-09-26 14:35:00,123.81,123.84,123.77,123.78,9556.0,110.108,110.1347,110.0724,110.0813,9556.0
2017-09-26 14:40:00,123.78,123.82,123.75,123.8,6810.0,110.0813,110.1169,110.0547,110.0991,6810.0
2017-09-26 14:45:00,123.79,123.81,123.73,123.76,9104.0,110.0902,110.108,110.0369,110.0636,9104.0
2017-09-26 14:50:00,123.74,123.75,123.67,123.71,12255.0,110.0458,110.0547,109.9835,110.0191,12255.0
2017-09-26 14:55:00,123.7,123.75,123.66,123.68,9997.0,110.0102,110.0547,109.9746,109.9924,9997.0
2017-09-26 15:00:00,123.69,123.71,123.68,123.69,8009.0,110.0013,110.0191,109.9924,110.0013,8009.0
2017-09-26 15:05:00,123.69,123.89,123.69,123.89,9010.0,110.0013,110.1792,110.0013,110.1792,9010.0
2017-09-26 15:10:00,123.9,123.93,123.88,123.89,8140.0,110.1881,110.2147,110.1703,110.1792,8140.0
2017-09-26 15:15:00,123.89,123.96,123.89,123.95,6558.0,110.1792,110.2414,110.1792,110.2325,6558.0
2017-09-26 15:20:00,123.97,124.0,123.94,123.97,6960.0,110.2503,110.277,110.2236,110.2503,6960.0
2017-09-26 15:25:00,123.96,124.0,123.95,123.98,5156.0,110.2414,110.277,110.2325,110.2592,5156.0
2017-09-26 15:30:00,123.97,123.97,123.68,123.71,25930.0,110.2503,110.2503,109.9924,110.0191,25930.0
2017-09-26 15:35:00,123.7,123.77,123.7,123.72,14593.0,110.0102,110.0724,110.0102,110.028,14593.0
2017-09-26 15:40:00,123.72,123.73,123.61,123.61,15797.0,110.028,110.0369,109.9302,109.9302,15797.0
2017-09-26 15:45:00,123.6,123.6,123.4,123.51,31901.0,109.9213,109.9213,109.7434,109.8412,31901.0
2017-09-26 15:50:00,123.51,123.51,123.27,123.29,55390.0,109.8412,109.8412,109.6278,109.6456,55390.0
2017-09-26 15:55:00,123.28,123.29,123.18,123.28,84503.0,109.6367,109.6456,109.5477,109.6367,84503.0
2017-09-27 09:30:00,123.5,123.66,123.43,123.45,16027.0,109.8323,109.9746,109.7701,109.7879,16027.0
2017-09-27 09:35:00,123.48,123.64,123.32,123.35,45765.0,109.8145,109.9568,109.6722,109.6989,45765.0
2017-09-27 09:40:00,123.37,123.88,123.36,123.71,24213.0,109.7167,110.1703,109.7078,110.0191,24213.0
2017-09-27 09:45:00,123.71,123.77,123.58,123.58,11508.0,110.0191,110.0724,109.9035,109.9035,11508.0
2017-09-27 09:50:00,123.58,123.58,123.25,123.25,7808.0,109.9035,109.9035,109.61,109.61,7808.0
2017-09-27 09:55:00,123.28,123.31,122.72,122.73,47946.0,109.6367,109.6634,109.1386,109.1475,47946.0
2017-09-27 10:00:00,122.72,122.99,122.7,122.9,12322.0,109.1386,109.3788,109.1209,109.2987,12322.0
2017-09-27 10:05:00,122.9,123.1,122.81,122.85,12008.0,109.2987,109.4766,109.2187,109.2543,12008.0
2017-09-27 10:10:00,122.86,123.12,122.84,122.9,36157.0,109.2632,109.4944,109.2454,109.2987,36157.0
2017-09-27 10:15:00,122.85,123.08,122.83,123.03,27088.0,109.2543,109.4588,109.2365,109.4143,27088.0
2017-09-27 10:20:00,123.0,123.23,123.0,123.22,16952.0,109.3877,109.5922,109.3877,109.5833,16952.0
2017-09-27 10:25:00,123.22,123.22,123.12,123.14,7887.0,109.5833,109.5833,109.4944,109.5122,7887.0
2017-09-27 10:30:00,123.15,123.32,123.11,123.11,11482.0,109.5211,109.6722,109.4855,109.4855,11482.0
2017-09-27 10:35:00,123.11,123.21,123.03,123.03,13231.0,109.4855,109.5744,109.4143,109.4143,13231.0
2017-09-27 10:40:00,123.01,123.09,122.83,122.85,27884.0,109.3966,109.4677,109.2365,109.2543,27884.0
2017-09-27 10:45:00,122.85,122.96,122.8,122.91,12435.0,109.2543,109.3521,109.2098,109.3076,12435.0
2017-09-27 10:50:00,122.93,123.11,122.91,123.02,46129.0,109.3254,109.4855,109.3076,109.4054,46129.0
2017-09-27 10:55:00,123.0,123.21,122.99,123.05,49752.0,109.3877,109.5744,109.3788,109.4321,49752.0
2017-09-27 11:00:00,123.08,123.17,122.96,123.04,29378.0,109.4588,109.5388,109.3521,109.4232,29378.0
2017-09-27 11:05:00,123.03,123.06,122.98,123.0,13824.0,109.4143,109.441,109.3699,109.3877,13824.0
2017-09-27 11:10:00,123.0,123.05,122.88,122.99,12245.0,109.3877,109.4321,109.2809,109.3788,12245.0
2017-09-27 11:15:00,123.0,123.08,122.92,123.0,15591.0,109.3877,109.4588,109.3165,109.3877,15591.0
2017-09-27 11:20:00,123.03,123.06,122.86,122.88,20851.0,109.4143,109.441,109.2632,109.2809,20851.0
2017-09-27 11:25:00,122.91,123.02,122.89,122.94,8416.0,109.3076,109.4054,109.2898,109.3343,8416.0
2017-09-27 11:30:00,122.94,122.99,122.89,122.92,11604.0,109.3343,109.3788,109.2898,109.3165,11604.0
2017-09-27 11:35:00,122.91,122.94,122.84,122.86,7075.0,109.3076,109.3343,109.2454,109.2632,7075.0
2017-09-27 11:40:00,122.89,122.99,122.86,122.97,12861.0,109.2898,109.3788,109.2632,109.361,12861.0
2017-09-27 11:45:00,122.99,123.15,122.95,123.13,20580.0,109.3788,109.5211,109.3432,109.5033,20580.0
2017-09-27 11:50:00,123.1,123.24,123.08,123.22,8004.0,109.4766,109.6011,109.4588,109.5833,8004.0
2017-09-27 11:55:00,123.23,123.35,123.19,123.19,7677.0,109.5922,109.6989,109.5566,109.5566,7677.0
2017-09-27 12:00:00,123.19,123.26,123.19,123.21,7597.0,109.5566,109.6189,109.5566,109.5744,7597.0
2017-09-27 12:05:00,123.19,123.3,123.18,123.3,9021.0,109.5566,109.6545,109.5477,109.6545,9021.0
2017-09-27 12:10:00,123.32,123.41,123.32,123.4,20351.0,109.6722,109.7523,109.6722,109.7434,20351.0
2017-09-27 12:15:00,123.39,123.49,123.38,123.46,24504.0,109.7345,109.8234,109.7256,109.7968,24504.0
2017-09-27 12:20:00,123.47,123.49,123.46,123.49,2794.0,109.8056,109.8234,109.7968,109.8234,2794.0
2017-09-27 12:25:00,123.49,123.52,123.45,123.5,18383.0,109.8234,109.8501,109.7879,109.8323,18383.0
2017-09-27 12:30:00,123.5,123.5,123.24,123.24,58037.0,109.8323,109.8323,109.6011,109.6011,58037.0
2017-09-27 12:35:00,123.23,123.29,123.23,123.28,5327.0,109.5922,109.6456,109.5922,109.6367,5327.0
2017-09-27 12:40:00,123.29,123.34,123.24,123.32,7229.0,109.6456,109.69,109.6011,109.6722,7229.0
2017-09-27 12:45:00,123.33,123.44,123.32,123.38,10623.0,109.6811,109.779,109.6722,109.7256,10623.0
2017-09-27 12:50:00,123.37,123.43,123.35,123.41,6775.0,109.7167,109.7701,109.6989,109.7523,6775.0
2017-09-27 12:55:00,123.4,123.5,123.4,123.5,6631.0,109.7434,109.8323,109.7434,109.8323,6631.0
2017-09-27 13:00:00,123.46,123.56,123.46,123.55,7835.0,109.7968,109.8857,109.7968,109.8768,7835.0
2017-09-27 13:05:00,123.53,123.59,123.52,123.59,6008.0,109.859,109.9124,109.8501,109.9124,6008.0
2017-09-27 13:10:00,123.59,123.77,123.58,123.7,27655.0,109.9124,110.0724,109.9035,110.0102,27655.0
2017-09-27 13:15:00,123.72,123.74,123.65,123.66,8322.0,110.028,110.0458,109.9657,109.9746,8322.0
2017-09-27 13:20:00,123.66,123.66,123.56,123.64,13045.0,109.9746,109.9746,109.8857,109.9568,13045.0
2017-09-27 13:25:00,123.64,123.67,123.57,123.64,6585.0,109.9568,109.9835,109.8946,109.9568,6585.0
2017-09-27 13:30:00,123.63,123.63,123.58,123.61,5339.0,109.9479,109.9479,109.9035,109.9302,5339.0
2017-09-27 13:35:00,123.63,123.7,123.61,123.67,7317.0,109.9479,110.0102,109.9302,109.9835,7317.0
2017-09-27 13:40:00,123.72,123.86,123.71,123.83,10904.0,110.028,110.1525,110.0191,110.1258,10904.0
2017-09-27 13:45:00,123.82,123.9,123.77,123.77,41292.0,110.1169,110.1881,110.0724,110.0724,41292.0
2017-09-27 13:50:00,123.79,123.86,123.78,123.83,5586.0,110.0902,110.1525,110.0813,110.1258,5586.0
2017-09-27 13:55:00,123.81,123.84,123.75,123.81,13254.0,110.108,110.1347,110.0547,110.108,13254.0
2017-09-27 14:00:00,123.79,123.83,123.71,123.75,69747.0,110.0902,110.1258,110.0191,110.0547,69747.0
2017-09-27 14:05:00,123.78,123.78,123.59,123.7,15105.0,110.0813,110.0813,109.9124,110.0102,15105.0
2017-09-27 14:10:00,123.68,123.7,123.63,123.65,8039.0,109.9924,110.0102,109.9479,109.9657,8039.0
2017-09-27 14:15:00,123.62,123.72,123.57,123.65,7856.0,109.939,110.028,109.8946,109.9657,7856.0
2017-09-27 14:20:00,123.67,123.68,123.52,123.53,10888.0,109.9835,109.9924,109.8501,109.859,10888.0
2017-09-27 14:25:00,123.52,123.56,123.48,123.52,11425.0,109.8501,109.8857,109.8145,109.8501,11425.0
2017-09-27 14:30:00,123.56,123.61,123.53,123.54,7867.0,109.8857,109.9302,109.859,109.8679,7867.0
2017-09-27 14:35:00,123.54,123.55,123.49,123.53,9986.0,109.8679,109.8768,109.8234,109.859,9986.0
2017-09-27 14:40:00,123.5,123.52,123.43,123.48,17012.0,109.8323,109.8501,109.7701,109.8145,17012.0
2017-09-27 14:45:00,123.49,123.5,123.42,123.47,18426.0,109.8234,109.8323,109.7612,109.8056,18426.0
2017-09-27 14:50:00,123.48,123.51,123.45,123.49,7500.0,109.8145,109.8412,109.7879,109.8234,7500.0
2017-09-27 14:55:00,123.51,123.52,123.43,123.48,18636.0,109.8412,109.8501,109.7701,109.8145,18636.0
2017-09-27 15:00:00,123.49,123.52,123.46,123.49,17607.0,109.8234,109.8501,109.7968,109.8234,17607.0
2017-09-27 15:05:00,123.5,123.57,123.5,123.54,9900.0,109.8323,109.8946,109.8323,109.8679,9900.0
2017-09-27 15:10:00,123.53,123.56,123.47,123.48,13261.0,109.859,109.8857,109.8056,109.8145,13261.0
2017-09-27 15:15:00,123.48,123.56,123.45,123.56,14795.0,109.8145,109.8857,109.7879,109.8857,14795.0
2017-09-27 15:20:00,123.55,123.57,123.48,123.49,30051.0,109.8768,109.8946,109.8145,109.8234,30051.0
2017-09-27 15:25:00,123.5,123.52,123.46,123.5,16252.0,109.8323,109.8501,109.7968,109.8323,16252.0
2017-09-27 15:30:00,123.5,123.59,123.49,123.56,69802.0,109.8323,109.9124,109.8234,109.8857,69802.0
2017-09-27 15:35:00,123.55,123.65,123.5,123.65,125419.0,109.8768,109.9657,109.8323,109.9657,125419.0
2017-09-27 15:40:00,123.66,123.68,123.51,123.52,28285.0,109.9746,109.9924,109.8412,109.8501,28285.0
2017-09-27 15:45:00,123.51,123.53,123.27,123.27,61772.0,109.8412,109.859,109.6278,109.6278,61772.0
2017-09-27 15:50:00,123.26,123.34,123.22,123.25,111718.0,109.6189,109.69,109.5833,109.61,111718.0
2017-09-27 15:55:00,123.25,123.41,123.23,123.34,195100.0,109.61,109.7523,109.5922,109.69,195100.0
2017-09-28 09:30:00,122.9,123.22,122.58,123.08,23226.0,109.829,110.115,109.5431,109.9899,23226.0
2017-09-28 09:35:00,123.08,123.15,122.68,122.97,7585.0,109.9899,110.0525,109.6324,109.8916,7585.0
2017-09-28 09:40:00,122.98,123.02,122.64,122.64,7266.0,109.9005,109.9363,109.5967,109.5967,7266.0
2017-09-28 09:45:00,122.64,122.69,122.54,122.61,11531.0,109.5967,109.6414,109.5073,109.5699,11531.0
2017-09-28 09:50:00,122.61,122.69,122.44,122.61,25872.0,109.5699,109.6414,109.418,109.5699,25872.0
2017-09-28 09:55:00,122.64,122.64,122.39,122.44,47437.0,109.5967,109.5967,109.3733,109.418,47437.0
2017-09-28 10:00:00,122.44,122.65,122.39,122.65,11079.0,109.418,109.6056,109.3733,109.6056,11079.0
2017-09-28 10:05:00,122.64,122.94,122.55,122.91,27459.0,109.5967,109.8648,109.5163,109.838,27459.0
2017-09-28 10:10:00,122.91,122.96,122.81,122.89,21623.0,109.838,109.8827,109.7486,109.8201,21623.0
2017-09-28 10:15:00,122.91,122.94,122.85,122.9,13538.0,109.838,109.8648,109.7844,109.829,13538.0
2017-09-28 10:20:00,122.89,122.94,122.83,122.85,23446.0,109.8201,109.8648,109.7665,109.7844,23446.0
2017-09-28 10:25:00,122.85,122.88,122.73,122.86,22342.0,109.7844,109.8112,109.6771,109.7933,22342.0
2017-09-28 10:30:00,122.85,122.92,122.76,122.91,19509.0,109.7844,109.8469,109.7039,109.838,19509.0
2017-09-28 10:35:00,122.9,123.19,122.9,123.15,42768.0,109.829,110.0882,109.829,110.0525,42768.0
2017-09-28 10:40:00,123.16,123.51,123.16,123.4,24058.0,110.0614,110.3742,110.0614,110.2759,24058.0
2017-09-28 10:45:00,123.43,123.56,123.42,123.47,16783.0,110.3027,110.4189,110.2937,110.3384,16783.0
2017-09-28 10:50:00,123.47,123.47,123.21,123.28,5779.0,110.3384,110.3384,110.1061,110.1686,5779.0
2017-09-28 10:55:00,123.28,123.28,123.11,123.19,14596.0,110.1686,110.1686,110.0167,110.0882,14596.0
2017-09-28 11:00:00,123.22,123.33,123.16,123.33,15105.0,110.115,110.2133,110.0614,110.2133,15105.0
2017-09-28 11:05:00,123.32,123.37,123.26,123.36,7837.0,110.2044,110.2491,110.1508,110.2401,7837.0
2017-09-28 11:10:00,123.33,123.42,123.31,123.35,8101.0,110.2133,110.2937,110.1954,110.2312,8101.0
2017-09-28 11:15:00,123.39,123.39,123.27,123.3,5124.0,110.2669,110.2669,110.1597,110.1865,5124.0
2017-09-28 11:20:00,123.3,123.4,123.3,123.36,6000.0,110.1865,110.2759,110.1865,110.2401,6000.0
2017-09-28 11:25:00,123.36,123.38,123.3,123.32,4711.0,110.2401,110.258,110.1865,110.2044,4711.0
2017-09-28 11:30:00,123.37,123.41,123.33,123.4,10475.0,110.2491,110.2848,110.2133,110.2759,10475.0
2017-09-28 11:35:00,123.4,123.41,123.31,123.4,10486.0,110.2759,110.2848,110.1954,110.2759,10486.0
2017-09-28 11:40:00,123.4,123.65,123.4,123.6,14320.0,110.2759,110.4993,110.2759,110.4546,14320.0
2017-09-28 11:45:00,123.59,123.62,123.57,123.62,7947.0,110.4457,110.4725,110.4278,110.4725,7947.0
2017-09-28 11:50:00,123.61,123.68,123.59,123.67,5987.0,110.4635,110.5261,110.4457,110.5172,5987.0
2017-09-28 11:55:00,123.7,123.96,123.7,123.95,30549.0,110.544,110.7763,110.544,110.7674,30549.0
2017-09-28 12:00:00,123.95,124.11,123.94,124.09,24512.0,110.7674,110.9104,110.7584,110.8925,24512.0
2017-09-28 12:05:00,124.09,124.11,124.0,124.01,12269.0,110.8925,110.9104,110.8121,110.821,12269.0
2017-09-28 12:10:00,124.03,124.1,124.03,124.1,11698.0,110.8389,110.9014,110.8389,110.9014,11698.0
2017-09-28 12:15:00,124.1,124.11,123.93,123.99,11748.0,110.9014,110.9104,110.7495,110.8031,11748.0
2017-09-28 12:20:00,124.0,124.01,123.86,123.86,13983.0,110.8121,110.821,110.6869,110.6869,13983.0
2017-09-28 12:25:00,123.9,124.03,123.89,124.0,5392.0,110.7227,110.8389,110.7138,110.8121,5392.0
2017-09-28 12:30:00,124.0,124.01,123.86,123.87,5200.0,110.8121,110.821,110.6869,110.6959,5200.0
2017-09-28 12:35:00,123.86,123.94,123.83,123.94,5530.0,110.6869,110.7584,110.6601,110.7584,5530.0
2017-09-28 12:40:00,123.94,123.95,123.9,123.93,7460.0,110.7584,110.7674,110.7227,110.7495,7460.0
2017-09-28 12:45:00,123.9,123.91,123.85,123.87,4145.0,110.7227,110.7316,110.678,110.6959,4145.0
2017-09-28 12:50:00,123.86,123.91,123.84,123.88,7560.0,110.6869,110.7316,110.6691,110.7048,7560.0
2017-09-28 12:55:00,123.87,123.91,123.86,123.89,3221.0,110.6959,110.7316,110.6869,110.7138,3221.0
2017-09-28 13:00:00,123.88,123.92,123.86,123.9,3628.0,110.7048,110.7406,110.6869,110.7227,3628.0
2017-09-28 13:05:00,123.9,123.92,123.8,123.81,4449.0,110.7227,110.7406,110.6333,110.6423,4449.0
2017-09-28 13:10:00,123.8,123.9,123.75,123.85,112278.0,110.6333,110.7227,110.5886,110.678,112278.0
2017-09-28 13:15:00,123.84,123.94,123.84,123.92,14890.0,110.6691,110.7584,110.6691,110.7406,14890.0
2017-09-28 13:20:00,123.92,123.95,123.84,123.93,20051.0,110.7406,110.7674,110.6691,110.7495,20051.0
2017-09-28 13:25:00,123.93,123.96,123.87,123.87,5257.0,110.7495,110.7763,110.6959,110.6959,5257.0
2017-09-28 13:30:00,123.88,124.04,123.88,124.03,15022.0,110.7048,110.8478,110.7048,110.8389,15022.0
2017-09-28 13:35:00,124.06,124.11,124.06,124.1,7678.0,110.8657,110.9104,110.8657,110.9014,7678.0
2017-09-28 13:40:00,124.08,124.15,124.07,124.07,5800.0,110.8835,110.9461,110.8746,110.8746,5800.0
2017-09-28 13:45:00,124.04,124.09,124.04,124.06,3231.0,110.8478,110.8925,110.8478,110.8657,3231.0
2017-09-28 13:50:00,124.07,124.17,124.06,124.15,9791.0,110.8746,110.964,110.8657,110.9461,9791.0
2017-09-28 13:55:00,124.13,124.23,124.12,124.21,14038.0,110.9282,111.0176,110.9193,110.9997,14038.0
2017-09-28 14:00:00,124.2,124.21,124.04,124.04,12750.0,110.9908,110.9997,110.8478,110.8478,12750.0
2017-09-28 14:05:00,124.06,124.14,124.05,124.14,9164.0,110.8657,110.9372,110.8567,110.9372,9164.0
2017-09-28 14:10:00,124.13,124.17,124.12,124.16,12213.0,110.9282,110.964,110.9193,110.955,12213.0
2017-09-28 14:15:00,124.16,124.16,124.1,124.11,12061.0,110.955,110.955,110.9014,110.9104,12061.0
2017-09-28 14:20:00,124.1,124.13,124.1,124.11,12651.0,110.9014,110.9282,110.9014,110.9104,12651.0
2017-09-28 14:25:00,124.1,124.11,123.98,124.1,104888.0,110.9014,110.9104,110.7942,110.9014,104888.0
2017-09-28 14:30:00,124.11,124.11,123.99,124.03,9770.0,110.9104,110.9104,110.8031,110.8389,9770.0
2017-09-28 14:35:00,124.03,124.06,124.0,124.06,9759.0,110.8389,110.8657,110.8121,110.8657,9759.0
2017-09-28 14:40:00,124.06,124.06,123.96,123.96,9820.0,110.8657,110.8657,110.7763,110.7763,9820.0
2017-09-28 14:45:00,123.96,124.0,123.95,124.0,8977.0,110.7763,110.8121,110.7674,110.8121,8977.0
2017-09-28 14:50:00,123.99,124.0,123.95,123.95,7767.0,110.8031,110.8121,110.7674,110.7674,7767.0
2017-09-28 14:55:00,123.96,124.0,123.88,123.91,35190.0,110.7763,110.8121,110.7048,110.7316,35190.0
2017-09-28 15:00:00,123.93,123.94,123.86,123.88,11982.0,110.7495,110.7584,110.6869,110.7048,11982.0
2017-09-28 15:05:00,123.88,123.9,123.8,123.88,15573.0,110.7048,110.7227,110.6333,110.7048,15573.0
2017-09-28 15:10:00,123.88,123.89,123.82,123.83,15038.0,110.7048,110.7138,110.6512,110.6601,15038.0
2017-09-28 15:15:00,123.84,123.87,123.8,123.8,14732.0,110.6691,110.6959,110.6333,110.6333,14732.0
2017-09-28 15:20:00,123.81,123.82,123.75,123.77,13333.0,110.6423,110.6512,110.5886,110.6065,13333.0
2017-09-28 15:25:00,123.77,123.78,123.7,123.75,25792.0,110.6065,110.6155,110.544,110.5886,25792.0
2017-09-28 15:30:00,123.75,123.76,123.71,123.74,30684.0,110.5886,110.5976,110.5529,110.5797,30684.0
2017-09-28 15:35:00,123.75,123.76,123.71,123.73,40275.0,110.5886,110.5976,110.5529,110.5708,40275.0
2017-09-28 15:40:00,123.73,123.74,123.72,123.72,31699.0,110.5708,110.5797,110.5618,110.5618,31699.0
2017-09-28 15:45:00,123.73,123.79,123.72,123.76,60893.0,110.5708,110.6244,110.5618,110.5976,60893.0
2017-09-28 15:50:00,123.76,123.76,123.69,123.71,58220.0,110.5976,110.5976,110.535,110.5529,58220.0
2017-09-28 15:55:00,123.71,123.75,123.63,123.66,171549.0,110.5529,110.5886,110.4814,110.5082,171549.0
2017-09-29 09:30:00,124.0,124.32,123.8,124.32,56156.0,110.8121,111.098,110.6333,111.098,56156.0
2017-09-29 09:35:00,124.32,124.5,123.86,123.98,41924.0,111.098,111.2589,110.6869,110.7942,41924.0
2017-09-29 09:40:00,123.96,124.0,123.85,123.88,5335.0,110.7763,110.8121,110.678,110.7048,5335.0
2017-09-29 09:45:00,123.92,124.12,123.87,124.09,13420.0,110.7406,110.9193,110.6959,110.8925,13420.0
2017-09-29 09:50:00,124.07,124.2,123.92,124.14,11661.0,110.8746,110.9908,110.7406,110.9372,11661.0
2017-09-29 09:55:00,124.11,124.24,124.0,124.24,14781.0,110.9104,111.0265,110.8121,111.0265,14781.0
2017-09-29 10:00:00,124.29,124.33,123.98,123.99,12013.0,111.0712,111.107,110.7942,110.8031,12013.0
2017-09-29 10:05:00,123.98,124.09,123.92,124.01,15391.0,110.7942,110.8925,110.7406,110.821,15391.0
2017-09-29 10:10:00,123.99,124.07,123.89,124.05,13677.0,110.8031,110.8746,110.7138,110.8567,13677.0
2017-09-29 10:15:00,124.04,124.14,124.01,124.03,9317.0,110.8478,110.9372,110.821,110.8389,9317.0
2017-09-29 10:20:00,124.02,124.34,124.01,124.32,13149.0,110.8299,111.1159,110.821,111.098,13149.0
2017-09-29 10:25:00,124.31,124.37,124.25,124.3,7494.0,111.0891,111.1427,111.0355,111.0801,7494.0
2017-09-29 10:30:00,124.33,124.48,124.32,124.37,11346.0,111.107,111.241,111.098,111.1427,11346.0
2017-09-29 10:35:00,124.38,124.53,124.35,124.51,56844.0,111.1516,111.2857,111.1248,111.2678,56844.0
2017-09-29 10:40:00,124.51,124.62,124.49,124.6,15408.0,111.2678,111.3661,111.2499,111.3482,15408.0
2017-09-29 10:45:00,124.57,124.62,124.48,124.6,38156.0,111.3214,111.3661,111.241,111.3482,38156.0
2017-09-29 10:50:00,124.59,124.77,124.58,124.76,17189.0,111.3393,111.5002,111.3304,111.4912,17189.0
2017-09-29 10:55:00,124.77,124.86,124.72,124.81,17876.0,111.5002,111.5806,111.4555,111.5359,17876.0
2017-09-29 11:00:00,124.8,124.95,124.8,124.93,19913.0,111.527,111.661,111.527,111.6431,19913.0
2017-09-29 11:05:00,124.92,125.12,124.9,125.1,49007.0,111.6342,111.8129,111.6163,111.7951,49007.0
2017-09-29 11:10:00,125.11,125.13,125.04,125.09,29109.0,111.804,111.8219,111.7414,111.7861,29109.0
2017-09-29 11:15:00,125.1,125.12,125.04,125.1,30090.0,111.7951,111.8129,111.7414,111.7951,30090.0
2017-09-29 11:20:00,125.1,125.12,125.04,125.06,17474.0,111.7951,111.8129,111.7414,111.7593,17474.0
2017-09-29 11:25:00,125.07,125.12,125.01,125.05,23444.0,111.7683,111.8129,111.7146,111.7504,23444.0
2017-09-29 11:30:00,125.06,125.38,125.05,125.29,27037.0,111.7593,112.0453,111.7504,111.9649,27037.0
2017-09-29 11:35:00,125.29,125.31,125.06,125.26,34670.0,111.9649,111.9827,111.7593,111.938,34670.0
2017-09-29 11:40:00,125.24,125.41,125.23,125.27,22885.0,111.9202,112.0721,111.9112,111.947,22885.0
2017-09-29 11:45:00,125.2,125.43,125.2,125.34,21730.0,111.8844,112.09,111.8844,112.0095,21730.0
2017-09-29 11:50:00,125.32,125.39,125.15,125.19,23849.0,111.9917,112.0542,111.8397,111.8755,23849.0
2017-09-29 11:55:00,125.19,125.27,125.03,125.06,25967.0,111.8755,111.947,111.7325,111.7593,25967.0
2017-09-29 12:00:00,125.11,125.41,125.08,125.41,24864.0,111.804,112.0721,111.7772,112.0721,24864.0
2017-09-29 12:05:00,125.4,125.53,125.33,125.53,23044.0,112.0632,112.1793,112.0006,112.1793,23044.0
2017-09-29 12:10:00,125.53,125.59,125.41,125.58,12194.0,112.1793,112.233,112.0721,112.224,12194.0
2017-09-29 12:15:00,125.59,125.62,125.44,125.47,21384.0,112.233,112.2598,112.0989,112.1257,21384.0
2017-09-29 12:20:00,125.5,125.5,125.36,125.42,5695.0,112.1525,112.1525,112.0274,112.081,5695.0
2017-09-29 12:25:00,125.4,125.41,125.3,125.33,12150.0,112.0632,112.0721,111.9738,112.0006,12150.0
2017-09-29 12:30:00,125.36,125.52,125.25,125.3,18619.0,112.0274,112.1704,111.9291,111.9738,18619.0
2017-09-29 12:35:00,125.3,125.3,125.1,125.2,24559.0,111.9738,111.9738,111.7951,111.8844,24559.0
2017-09-29 12:40:00,125.21,125.31,125.21,125.27,28731.0,111.8934,111.9827,111.8934,111.947,28731.0
2017-09-29 12:45:00,125.31,125.32,125.23,125.32,9355.0,111.9827,111.9917,111.9112,111.9917,9355.0
2017-09-29 12:50:00,125.33,125.36,125.23,125.23,12285.0,112.0006,112.0274,111.9112,111.9112,12285.0
2017-09-29 12:55:00,125.21,125.29,125.17,125.25,6660.0,111.8934,111.9649,111.8576,111.9291,6660.0
2017-09-29 13:00:00,125.25,125.32,125.24,125.32,9242.0,111.9291,111.9917,111.9202,111.9917,9242.0
2017-09-29 13:05:00,125.32,125.35,125.28,125.29,5474.0,111.9917,112.0185,111.9559,111.9649,5474.0
2017-09-29 13:10:00,125.32,125.4,125.25,125.31,19537.0,111.9917,112.0632,111.9291,111.9827,19537.0
2017-09-29 13:15:00,125.29,125.36,125.29,125.36,7143.0,111.9649,112.0274,111.9649,112.0274,7143.0
2017-09-29 13:20:00,125.36,125.44,125.36,125.36,16173.0,112.0274,112.0989,112.0274,112.0274,16173.0
2017-09-29 13:25:00,125.36,125.52,125.35,125.42,51214.0,112.0274,112.1704,112.0185,112.081,51214.0
2017-09-29 13:30:00,125.42,125.48,125.37,125.47,30009.0,112.081,112.1347,112.0364,112.1257,30009.0
2017-09-29 13:35:00,125.47,125.54,125.43,125.54,23449.0,112.1257,112.1883,112.09,112.1883,23449.0
2017-09-29 13:40:00,125.54,125.58,125.39,125.42,27420.0,112.1883,112.224,112.0542,112.081,27420.0
2017-09-29 13:45:00,125.44,125.52,125.43,125.5,21795.0,112.0989,112.1704,112.09,112.1525,21795.0
2017-09-29 13:50:00,125.51,125.64,125.51,125.62,40968.0,112.1615,112.2776,112.1615,112.2598,40968.0
2017-09-29 13:55:00,125.6,125.62,125.59,125.61,18796.0,112.2419,112.2598,112.233,112.2508,18796.0
2017-09-29 14:00:00,125.62,125.62,125.58,125.59,32714.0,112.2598,112.2598,112.224,112.233,32714.0
2017-09-29 14:05:00,125.59,125.59,125.46,125.48,17769.0,112.233,112.233,112.1168,112.1347,17769.0
2017-09-29 14:10:00,125.48,125.49,125.37,125.38,12587.0,112.1347,112.1436,112.0364,112.0453,12587.0
2017-09-29 14:15:00,125.37,125.38,125.27,125.29,19118.0,112.0364,112.0453,111.947,111.9649,19118.0
2017-09-29 14:20:00,125.3,125.47,125.29,125.44,11514.0,111.9738,112.1257,111.9649,112.0989,11514.0
2017-09-29 14:25:00,125.44,125.48,125.41,125.47,9476.0,112.0989,112.1347,112.0721,112.1257,9476.0
2017-09-29 14:30:00,125.47,125.53,125.45,125.53,11586.0,112.1257,112.1793,112.1078,112.1793,11586.0
2017-09-29 14:35:00,125.53,125.57,125.49,125.51,20646.0,112.1793,112.2151,112.1436,112.1615,20646.0
2017-09-29 14:40:00,125.51,125.54,125.48,125.53,20579.0,112.1615,112.1883,112.1347,112.1793,20579.0
2017-09-29 14:45:00,125.52,125.52,125.45,125.46,17313.0,112.1704,112.1704,112.1078,112.1168,17313.0
2017-09-29 14:50:00,125.46,125.51,125.46,125.49,14244.0,112.1168,112.1615,112.1168,112.1436,14244.0
2017-09-29 14:55:00,125.5,125.51,125.38,125.39,15329.0,112.1525,112.1615,112.0453,112.0542,15329.0
2017-09-29 15:00:00,125.41,125.41,125.32,125.4,15039.0,112.0721,112.0721,111.9917,112.0632,15039.0
2017-09-29 15:05:00,125.38,125.45,125.37,125.38,24101.0,112.0453,112.1078,112.0364,112.0453,24101.0
2017-09-29 15:10:00,125.4,125.45,125.4,125.45,12269.0,112.0632,112.1078,112.0632,112.1078,12269.0
2017-09-29 15:15:00,125.45,125.47,125.39,125.39,21545.0,112.1078,112.1257,112.0542,112.0542,21545.0
2017-09-29 15:20:00,125.4,125.42,125.38,125.38,19615.0,112.0632,112.081,112.0453,112.0453,19615.0
2017-09-29 15:25:00,125.39,125.42,125.34,125.34,21613.0,112.0542,112.081,112.0095,112.0095,21613.0
2017-09-29 15:30:00,125.34,125.35,125.2,125.26,25445.0,112.0095,112.0185,111.8844,111.938,25445.0
2017-09-29 15:35:00,125.26,125.33,125.21,125.29,30993.0,111.938,112.0006,111.8934,111.9649,30993.0
2017-09-29 15:40:00,125.29,125.38,125.27,125.37,28880.0,111.9649,112.0453,111.947,112.0364,28880.0
2017-09-29 15:45:00,125.37,125.41,125.33,125.41,54073.0,112.0364,112.0721,112.0006,112.0721,54073.0
2017-09-29 15:50:00,125.41,125.45,125.39,125.44,75192.0,112.0721,112.1078,112.0542,112.0989,75192.0
2017-09-29 15:55:00,125.44,125.6,125.4,125.57,250174.0,112.0989,112.2419,112.0632,112.2151,250174.0
2017-10-02 09:30:00,125.7,125.98,125.68,125.82,26519.0,112.3313,112.5815,112.3134,112.4385,26519.0
2017-10-02 09:35:00,125.85,125.89,125.52,125.69,115290.0,112.4653,112.501,112.1704,112.3223,115290.0
2017-10-02 09:40:00,125.55,126.0,125.24,125.24,55463.0,112.1972,112.5993,111.9202,111.9202,55463.0
2017-10-02 09:45:00,125.31,125.42,125.08,125.42,93419.0,111.9827,112.081,111.7772,112.081,93419.0
2017-10-02 09:50:00,125.44,125.63,125.16,125.3,27617.0,112.0989,112.2687,111.8487,111.9738,27617.0
2017-10-02 09:55:00,125.26,125.41,125.13,125.28,22571.0,111.938,112.0721,111.8219,111.9559,22571.0
2017-10-02 10:00:00,125.34,125.72,125.23,125.58,21837.0,112.0095,112.3491,111.9112,112.224,21837.0
2017-10-02 10:05:00,125.56,126.16,125.56,126.1,50937.0,112.2061,112.7423,112.2061,112.6887,50937.0
2017-10-02 10:10:00,126.0,126.12,125.84,125.98,22743.0,112.5993,112.7066,112.4564,112.5815,22743.0
2017-10-02 10:15:00,125.98,126.17,125.95,126.03,21790.0,112.5815,112.7513,112.5547,112.6262,21790.0
2017-10-02 10:20:00,125.98,126.11,125.95,126.02,16709.0,112.5815,112.6976,112.5547,112.6172,16709.0
2017-10-02 10:25:00,126.03,126.04,125.89,126.01,22104.0,112.6262,112.6351,112.501,112.6083,22104.0
2017-10-02 10:30:00,126.03,126.33,125.92,126.28,81283.0,112.6262,112.8943,112.5279,112.8496,81283.0
2017-10-02 10:35:00,126.25,126.36,126.23,126.35,24333.0,112.8228,112.9211,112.8049,112.9121,24333.0
2017-10-02 10:40:00,126.34,126.46,126.3,126.43,16607.0,112.9032,113.0104,112.8674,112.9836,16607.0
2017-10-02 10:45:00,126.46,126.51,126.31,126.38,20942.0,113.0104,113.0551,112.8764,112.9389,20942.0
2017-10-02 10:50:00,126.36,126.41,126.23,126.3,10188.0,112.9211,112.9657,112.8049,112.8674,10188.0
2017-10-02 10:55:00,126.32,126.35,126.17,126.25,13772.0,112.8853,112.9121,112.7513,112.8228,13772.0
2017-10-02 11:00:00,126.24,126.24,126.03,126.14,9955.0,112.8138,112.8138,112.6262,112.7245,9955.0
2017-10-02 11:05:00,126.12,126.17,126.06,126.11,4695.0,112.7066,112.7513,112.653,112.6976,4695.0
2017-10-02 11:10:00,126.11,126.13,125.95,126.01,8833.0,112.6976,112.7155,112.5547,112.6083,8833.0
2017-10-02 11:15:00,125.99,126.1,125.98,126.03,20076.0,112.5904,112.6887,112.5815,112.6262,20076.0
2017-10-02 11:20:00,126.05,126.05,125.97,126.03,7979.0,112.644,112.644,112.5725,112.6262,7979.0
2017-10-02 11:25:00,126.03,126.04,125.8,125.85,12124.0,112.6262,112.6351,112.4206,112.4653,12124.0
2017-10-02 11:30:00,125.85,126.06,125.85,126.06,12534.0,112.4653,112.653,112.4653,112.653,12534.0
2017-10-02 11:35:00,126.08,126.13,125.99,126.0,7783.0,112.6708,112.7155,112.5904,112.5993,7783.0
2017-10-02 11:40:00,125.96,126.09,125.96,126.06,5250.0,112.5636,112.6798,112.5636,112.653,5250.0
2017-10-02 11:45:00,126.04,126.06,125.96,126.06,11076.0,112.6351,112.653,112.5636,112.653,11076.0
2017-10-02 11:50:00,126.09,126.27,126.05,126.24,23550.0,112.6798,112.8406,112.644,112.8138,23550.0
2017-10-02 11:55:00,126.27,126.28,125.87,125.87,13894.0,112.8406,112.8496,112.4832,112.4832,13894.0
2017-10-02 12:00:00,125.88,126.1,125.85,126.1,9594.0,112.4921,112.6887,112.4653,112.6887,9594.0
2017-10-02 12:05:00,126.11,126.12,125.92,125.95,7214.0,112.6976,112.7066,112.5279,112.5547,7214.0
2017-10-02 12:10:00,125.95,126.1,125.94,126.04,7223.0,112.5547,112.6887,112.5457,112.6351,7223.0
2017-10-02 12:15:00,126.0,126.08,125.96,126.04,7325.0,112.5993,112.6708,112.5636,112.6351,7325.0
2017-10-02 12:20:00,126.03,126.15,126.03,126.1,7803.0,112.6262,112.7334,112.6262,112.6887,7803.0
2017-10-02 12:25:00,126.09,126.1,126.02,126.08,8776.0,112.6798,112.6887,112.6172,112.6708,8776.0
2017-10-02 12:30:00,126.06,126.35,126.0,126.31,75153.0,112.653,112.9121,112.5993,112.8764,75153.0
2017-10-02 12:35:00,126.31,126.72,126.31,126.7,150696.0,112.8764,113.2428,112.8764,113.2249,150696.0
2017-10-02 12:40:00,126.68,126.73,126.51,126.63,53960.0,113.207,113.2517,113.0551,113.1623,53960.0
2017-10-02 12:45:00,126.64,126.92,126.64,126.84,24045.0,113.1713,113.4215,113.1713,113.35,24045.0
2017-10-02 12:50:00,126.8,126.94,126.8,126.94,8115.0,113.3143,113.4394,113.3143,113.4394,8115.0
2017-10-02 12:55:00,126.94,127.15,126.9,126.92,49380.0,113.4394,113.627,113.4036,113.4215,49380.0
2017-10-02 13:00:00,126.91,127.0,126.9,126.96,15879.0,113.4126,113.493,113.4036,113.4572,15879.0
2017-10-02 13:05:00,126.96,127.0,126.79,126.81,26998.0,113.4572,113.493,113.3053,113.3232,26998.0
2017-10-02 13:10:00,126.79,126.92,126.72,126.86,20651.0,113.3053,113.4215,113.2428,113.3679,20651.0
2017-10-02 13:15:00,126.88,126.99,126.83,126.97,15209.0,113.3858,113.4841,113.3411,113.4662,15209.0
2017-10-02 13:20:00,126.93,126.96,126.86,126.9,10249.0,113.4304,113.4572,113.3679,113.4036,10249.0
2017-10-02 13:25:00,126.88,127.0,126.88,127.0,22637.0,113.3858,113.493,113.3858,113.493,22637.0
2017-10-02 13:30:00,127.0,127.15,126.95,127.03,23996.0,113.493,113.627,113.4483,113.5198,23996.0
2017-10-02 13:35:00,127.05,127.07,126.98,127.05,11117.0,113.5377,113.5555,113.4751,113.5377,11117.0
2017-10-02 13:40:00,127.01,127.07,126.96,127.01,16389.0,113.5019,113.5555,113.4572,113.5019,16389.0
2017-10-02 13:45:00,126.99,127.06,126.98,127.0,26571.0,113.4841,113.5466,113.4751,113.493,26571.0
2017-10-02 13:50:00,127.0,127.0,126.65,126.71,31149.0,113.493,113.493,113.1802,113.2338,31149.0
2017-10-02 13:55:00,126.71,126.71,126.52,126.56,14536.0,113.2338,113.2338,113.064,113.0998,14536.0
2017-10-02 14:00:00,126.56,126.67,126.55,126.66,6966.0,113.0998,113.1981,113.0909,113.1892,6966.0
2017-10-02 14:05:00,126.67,126.78,126.63,126.73,21068.0,113.1981,113.2964,113.1623,113.2517,21068.0
2017-10-02 14:10:00,126.73,126.8,126.71,126.78,5777.0,113.2517,113.3143,113.2338,113.2964,5777.0
2017-10-02 14:15:00,126.77,126.85,126.77,126.84,10337.0,113.2875,113.3589,113.2875,113.35,10337.0
2017-10-02 14:20:00,126.83,126.89,126.8,126.89,16200.0,113.3411,113.3947,113.3143,113.3947,16200.0
2017-10-02 14:25:00,126.89,126.9,126.7,126.7,9985.0,113.3947,113.4036,113.2249,113.2249,9985.0
2017-10-02 14:30:00,126.74,126.74,126.66,126.74,15179.0,113.2606,113.2606,113.1892,113.2606,15179.0
2017-10-02 14:35:00,126.72,126.8,126.72,126.8,11529.0,113.2428,113.3143,113.2428,113.3143,11529.0
2017-10-02 14:40:00,126.77,126.86,126.74,126.82,9170.0,113.2875,113.3679,113.2606,113.3321,9170.0
2017-10-02 14:45:00,126.84,126.84,126.69,126.7,11098.0,113.35,113.35,113.216,113.2249,11098.0
2017-10-02 14:50:00,126.72,126.74,126.64,126.68,6347.0,113.2428,113.2606,113.1713,113.207,6347.0
2017-10-02 14:55:00,126.69,126.78,126.66,126.78,8941.0,113.216,113.2964,113.1892,113.2964,8941.0
2017-10-02 15:00:00,126.76,126.78,126.68,126.71,8439.0,113.2785,113.2964,113.207,113.2338,8439.0
2017-10-02 15:05:00,126.71,126.73,126.62,126.67,16988.0,113.2338,113.2517,113.1534,113.1981,16988.0
2017-10-02 15:10:00,126.66,126.79,126.62,126.77,32371.0,113.1892,113.3053,113.1534,113.2875,32371.0
2017-10-02 15:15:00,126.78,126.81,126.75,126.78,19231.0,113.2964,113.3232,113.2696,113.2964,19231.0
2017-10-02 15:20:00,126.77,126.8,126.75,126.8,21116.0,113.2875,113.3143,113.2696,113.3143,21116.0
2017-10-02 15:25:00,126.78,126.79,126.62,126.7,12818.0,113.2964,113.3053,113.1534,113.2249,12818.0
2017-10-02 15:30:00,126.71,126.82,126.68,126.81,19195.0,113.2338,113.3321,113.207,113.3232,19195.0
2017-10-02 15:35:00,126.82,127.0,126.81,126.87,52021.0,113.3321,113.493,113.3232,113.3768,52021.0
2017-10-02 15:40:00,126.87,126.93,126.86,126.87,50484.0,113.3768,113.4304,113.3679,113.3768,50484.0
2017-10-02 15:45:00,126.87,126.96,126.83,126.95,43507.0,113.3768,113.4572,113.3411,113.4483,43507.0
2017-10-02 15:50:00,126.96,127.2,126.96,127.18,93918.0,113.4572,113.6717,113.4572,113.6538,93918.0
2017-10-02 15:55:00,127.19,127.31,127.15,127.26,105272.0,113.6628,113.77,113.627,113.7253,105272.0
2017-10-03 09:30:00,127.2,127.52,126.98,127.47,45415.0,113.6717,113.9577,113.4751,113.913,45415.0
2017-10-03 09:35:00,127.41,127.45,127.25,127.25,6638.0,113.8594,113.8951,113.7164,113.7164,6638.0
2017-10-03 09:40:00,127.28,127.32,127.22,127.26,7904.0,113.7432,113.779,113.6896,113.7253,7904.0
2017-10-03 09:45:00,127.22,127.42,127.22,127.36,8952.0,113.6896,113.8683,113.6896,113.8147,8952.0
2017-10-03 09:50:00,127.34,127.67,127.33,127.63,8656.0,113.7968,114.0917,113.7879,114.056,8656.0
2017-10-03 09:55:00,127.66,127.82,127.6,127.81,14719.0,114.0828,114.2258,114.0292,114.2168,14719.0
2017-10-03 10:00:00,127.79,127.8,127.54,127.59,43653.0,114.199,114.2079,113.9756,114.0202,43653.0
2017-10-03 10:05:00,127.59,127.69,127.46,127.47,9575.0,114.0202,114.1096,113.9041,113.913,9575.0
2017-10-03 10:10:00,127.48,127.49,127.41,127.47,8931.0,113.9219,113.9309,113.8594,113.913,8931.0
2017-10-03 10:15:00,127.47,127.63,127.46,127.57,7205.0,113.913,114.056,113.9041,114.0024,7205.0
2017-10-03 10:20:00,127.58,127.65,127.53,127.53,7785.0,114.0113,114.0739,113.9666,113.9666,7785.0
2017-10-03 10:25:00,127.52,127.62,127.5,127.55,7791.0,113.9577,114.0471,113.9398,113.9845,7791.0
2017-10-03 10:30:00,127.53,127.62,127.53,127.62,9610.0,113.9666,114.0471,113.9666,114.0471,9610.0
2017-10-03 10:35:00,127.64,127.83,127.63,127.78,18206.0,114.0649,114.2347,114.056,114.19,18206.0
2017-10-03 10:40:00,127.78,127.84,127.73,127.84,21687.0,114.19,114.2437,114.1454,114.2437,21687.0
2017-10-03 10:45:00,127.88,127.88,127.79,127.83,28275.0,114.2794,114.2794,114.199,114.2347,28275.0
2017-10-03 10:50:00,127.84,127.84,127.64,127.64,9998.0,114.2437,114.2437,114.0649,114.0649,9998.0
2017-10-03 10:55:00,127.61,127.62,127.49,127.57,18439.0,114.0381,114.0471,113.9309,114.0024,18439.0
2017-10-03 11:00:00,127.6,127.67,127.52,127.67,9070.0,114.0292,114.0917,113.9577,114.0917,9070.0
2017-10-03 11:05:00,127.7,127.75,127.58,127.58,8722.0,114.1185,114.1632,114.0113,114.0113,8722.0
2017-10-03 11:10:00,127.54,127.62,127.53,127.6,13474.0,113.9756,114.0471,113.9666,114.0292,13474.0
2017-10-03 11:15:00,127.58,127.75,127.58,127.67,10972.0,114.0113,114.1632,114.0113,114.0917,10972.0
2017-10-03 11:20:00,127.68,127.7,127.55,127.65,6117.0,114.1007,114.1185,113.9845,114.0739,6117.0
2017-10-03 11:25:00,127.64,127.86,127.55,127.77,16775.0,114.0649,114.2615,113.9845,114.1811,16775.0
2017-10-03 11:30:00,127.77,127.94,127.76,127.91,8388.0,114.1811,114.333,114.1722,114.3062,8388.0
2017-10-03 11:35:00,127.94,128.05,127.87,127.96,21169.0,114.333,114.4313,114.2705,114.3509,21169.0
2017-10-03 11:40:00,127.97,128.13,127.96,128.02,18557.0,114.3598,114.5028,114.3509,114.4045,18557.0
2017-10-03 11:45:00,127.99,128.03,127.95,127.97,17534.0,114.3777,114.4134,114.342,114.3598,17534.0
2017-10-03 11:50:00,127.95,127.97,127.88,127.91,9447.0,114.342,114.3598,114.2794,114.3062,9447.0
2017-10-03 11:55:00,127.93,128.03,127.87,128.0,10015.0,114.3241,114.4134,114.2705,114.3866,10015.0
2017-10-03 12:00:00,127.99,128.03,127.96,127.99,4000.0,114.3777,114.4134,114.3509,114.3777,4000.0
2017-10-03 12:05:00,128.02,128.13,127.99,128.0,16512.0,114.4045,114.5028,114.3777,114.3866,16512.0
2017-10-03 12:10:00,128.0,128.07,127.97,128.07,10800.0,114.3866,114.4492,114.3598,114.4492,10800.0
2017-10-03 12:15:00,128.06,128.13,128.01,128.05,12820.0,114.4403,114.5028,114.3956,114.4313,12820.0
2017-10-03 12:20:00,128.02,128.06,127.98,128.02,17764.0,114.4045,114.4403,114.3688,114.4045,17764.0
2017-10-03 12:25:00,128.03,128.05,128.0,128.02,17160.0,114.4134,114.4313,114.3866,114.4045,17160.0
2017-10-03 12:30:00,128.02,128.07,128.01,128.04,12958.0,114.4045,114.4492,114.3956,114.4224,12958.0
2017-10-03 12:35:00,128.02,128.03,127.94,127.94,4615.0,114.4045,114.4134,114.333,114.333,4615.0
2017-10-03 12:40:00,127.94,127.98,127.94,127.96,5675.0,114.333,114.3688,114.333,114.3509,5675.0
2017-10-03 12:45:00,127.95,127.97,127.79,127.83,6819.0,114.342,114.3598,114.199,114.2347,6819.0
2017-10-03 12:50:00,127.84,127.86,127.76,127.83,7365.0,114.2437,114.2615,114.1722,114.2347,7365.0
2017-10-03 12:55:00,127.83,127.88,127.78,127.86,4900.0,114.2347,114.2794,114.19,114.2615,4900.0
2017-10-03 13:00:00,127.86,127.96,127.83,127.96,6223.0,114.2615,114.3509,114.2347,114.3509,6223.0
2017-10-03 13:05:00,127.96,128.06,127.94,128.02,14843.0,114.3509,114.4403,114.333,114.4045,14843.0
2017-10-03 13:10:00,128.02,128.09,128.01,128.08,7669.0,114.4045,114.4671,114.3956,114.4581,7669.0
2017-10-03 13:15:00,128.07,128.12,128.03,128.04,8886.0,114.4492,114.4939,114.4134,114.4224,8886.0
2017-10-03 13:20:00,128.04,128.06,128.02,128.02,4800.0,114.4224,114.4403,114.4045,114.4045,4800.0
2017-10-03 13:25:00,128.03,128.09,128.0,128.03,11087.0,114.4134,114.4671,114.3866,114.4134,11087.0
2017-10-03 13:30:00,128.02,128.21,128.02,128.16,7983.0,114.4045,114.5743,114.4045,114.5296,7983.0
2017-10-03 13:35:00,128.15,128.24,128.15,128.2,6086.0,114.5207,114.6011,114.5207,114.5654,6086.0
2017-10-03 13:40:00,128.19,128.25,128.18,128.23,4332.0,114.5564,114.6101,114.5475,114.5922,4332.0
2017-10-03 13:45:00,128.23,128.27,128.2,128.27,6930.0,114.5922,114.6279,114.5654,114.6279,6930.0
2017-10-03 13:50:00,128.27,128.29,128.24,128.24,17396.0,114.6279,114.6458,114.6011,114.6011,17396.0
2017-10-03 13:55:00,128.24,128.27,128.18,128.25,17381.0,114.6011,114.6279,114.5475,114.6101,17381.0
2017-10-03 14:00:00,128.24,128.26,128.15,128.19,12215.0,114.6011,114.619,114.5207,114.5564,12215.0
2017-10-03 14:05:00,128.19,128.19,127.79,127.87,30636.0,114.5564,114.5564,114.199,114.2705,30636.0
2017-10-03 14:10:00,127.91,127.91,127.82,127.87,18926.0,114.3062,114.3062,114.2258,114.2705,18926.0
2017-10-03 14:15:00,127.87,127.89,127.85,127.88,10651.0,114.2705,114.2883,114.2526,114.2794,10651.0
2017-10-03 14:20:00,127.89,127.92,127.85,127.91,11931.0,114.2883,114.3151,114.2526,114.3062,11931.0
2017-10-03 14:25:00,127.9,128.03,127.88,128.02,9965.0,114.2973,114.4134,114.2794,114.4045,9965.0
2017-10-03 14:30:00,127.99,128.06,127.97,128.02,8150.0,114.3777,114.4403,114.3598,114.4045,8150.0
2017-10-03 14:35:00,128.04,128.07,128.01,128.02,13865.0,114.4224,114.4492,114.3956,114.4045,13865.0
2017-10-03 14:40:00,128.03,128.07,128.01,128.04,6600.0,114.4134,114.4492,114.3956,114.4224,6600.0
2017-10-03 14:45:00,128.04,128.05,128.01,128.02,4500.0,114.4224,114.4313,114.3956,114.4045,4500.0
2017-10-03 14:50:00,128.03,128.06,128.0,128.0,6350.0,114.4134,114.4403,114.3866,114.3866,6350.0
2017-10-03 14:55:00,128.0,128.14,127.99,128.14,41837.0,114.3866,114.5117,114.3777,114.5117,41837.0
2017-10-03 15:00:00,128.14,128.2,128.09,128.19,14622.0,114.5117,114.5654,114.4671,114.5564,14622.0
2017-10-03 15:05:00,128.19,128.22,128.11,128.11,12211.0,114.5564,114.5832,114.4849,114.4849,12211.0
2017-10-03 15:10:00,128.07,128.09,128.04,128.09,5420.0,114.4492,114.4671,114.4224,114.4671,5420.0
2017-10-03 15:15:00,128.09,128.1,128.0,128.01,13065.0,114.4671,114.476,114.3866,114.3956,13065.0
2017-10-03 15:20:00,128.01,128.06,127.94,128.04,39010.0,114.3956,114.4403,114.333,114.4224,39010.0
2017-10-03 15:25:00,128.03,128.1,128.0,128.02,12895.0,114.4134,114.476,114.3866,114.4045,12895.0
2017-10-03 15:30:00,128.03,128.06,127.97,128.03,18617.0,114.4134,114.4403,114.3598,114.4134,18617.0
2017-10-03 15:35:00,128.03,128.05,128.01,128.05,18056.0,114.4134,114.4313,114.3956,114.4313,18056.0
2017-10-03 15:40:00,128.05,128.08,128.0,128.06,24584.0,114.4313,114.4581,114.3866,114.4403,24584.0
2017-10-03 15:45:00,128.06,128.11,128.03,128.06,36014.0,114.4403,114.4849,114.4134,114.4403,36014.0
2017-10-03 15:50:00,128.05,128.11,128.01,128.01,30228.0,114.4313,114.4849,114.3956,114.3956,30228.0
2017-10-03 15:55:00,128.02,128.09,128.0,128.07,89650.0,114.4045,114.4671,114.3866,114.4492,89650.0
2017-10-04 09:30:00,127.91,127.93,127.52,127.81,21771.0,114.3062,114.3241,113.9577,114.2168,21771.0
2017-10-04 09:35:00,127.86,127.9,127.63,127.63,4556.0,114.2615,114.2973,114.056,114.056,4556.0
2017-10-04 09:40:00,127.71,127.88,127.56,127.63,4979.0,114.1275,114.2794,113.9934,114.056,4979.0
2017-10-04 09:45:00,127.72,127.82,127.46,127.52,12677.0,114.1364,114.2258,113.9041,113.9577,12677.0
2017-10-04 09:50:00,127.49,127.55,127.43,127.53,5368.0,113.9309,113.9845,113.8773,113.9666,5368.0
2017-10-04 09:55:00,127.5,127.66,127.43,127.62,10927.0,113.9398,114.0828,113.8773,114.0471,10927.0
2017-10-04 10:00:00,127.6,127.71,127.55,127.65,3959.0,114.0292,114.1275,113.9845,114.0739,3959.0
2017-10-04 10:05:00,127.69,127.73,127.63,127.63,7457.0,114.1096,114.1454,114.056,114.056,7457.0
2017-10-04 10:10:00,127.64,127.64,127.43,127.49,5474.0,114.0649,114.0649,113.8773,113.9309,5474.0
2017-10-04 10:15:00,127.48,127.48,127.2,127.23,22542.0,113.9219,113.9219,113.6717,113.6985,22542.0
2017-10-04 10:20:00,127.26,127.27,127.02,127.02,29434.0,113.7253,113.7343,113.5109,113.5109,29434.0
2017-10-04 10:25:00,127.06,127.37,127.05,127.23,8772.0,113.5466,113.8236,113.5377,113.6985,8772.0
2017-10-04 10:30:00,127.24,127.36,127.21,127.26,5629.0,113.7075,113.8147,113.6807,113.7253,5629.0
2017-10-04 10:35:00,127.3,127.38,127.25,127.3,14457.0,113.7611,113.8326,113.7164,113.7611,14457.0
2017-10-04 10:40:00,127.29,127.38,127.26,127.33,10279.0,113.7522,113.8326,113.7253,113.7879,10279.0
2017-10-04 10:45:00,127.29,127.31,127.2,127.2,3856.0,113.7522,113.77,113.6717,113.6717,3856.0
2017-10-04 10:50:00,127.19,127.19,127.08,127.09,7212.0,113.6628,113.6628,113.5645,113.5734,7212.0
2017-10-04 10:55:00,127.11,127.28,127.11,127.26,16909.0,113.5913,113.7432,113.5913,113.7253,16909.0
2017-10-04 11:00:00,127.27,127.27,127.17,127.17,6021.0,113.7343,113.7343,113.6449,113.6449,6021.0
2017-10-04 11:05:00,127.18,127.25,127.12,127.25,5050.0,113.6538,113.7164,113.6002,113.7164,5050.0
2017-10-04 11:10:00,127.26,127.5,127.21,127.39,11590.0,113.7253,113.9398,113.6807,113.8415,11590.0
2017-10-04 11:15:00,127.39,127.5,127.37,127.49,40153.0,113.8415,113.9398,113.8236,113.9309,40153.0
2017-10-04 11:20:00,127.48,127.51,127.41,127.49,27107.0,113.9219,113.9488,113.8594,113.9309,27107.0
2017-10-04 11:25:00,127.5,127.5,127.35,127.47,12449.0,113.9398,113.9398,113.8058,113.913,12449.0
2017-10-04 11:30:00,127.46,127.49,127.34,127.35,15015.0,113.9041,113.9309,113.7968,113.8058,15015.0
2017-10-04 11:35:00,127.35,127.48,127.32,127.45,3333.0,113.8058,113.9219,113.779,113.8951,3333.0
2017-10-04 11:40:00,127.48,127.55,127.45,127.55,5859.0,113.9219,113.9845,113.8951,113.9845,5859.0
2017-10-04 11:45:00,127.55,127.61,127.42,127.44,4450.0,113.9845,114.0381,113.8683,113.8862,4450.0
2017-10-04 11:50:00,127.47,127.58,127.44,127.51,8906.0,113.913,114.0113,113.8862,113.9488,8906.0
2017-10-04 11:55:00,127.52,127.54,127.46,127.53,4086.0,113.9577,113.9756,113.9041,113.9666,4086.0
2017-10-04 12:00:00,127.54,127.55,127.43,127.43,7820.0,113.9756,113.9845,113.8773,113.8773,7820.0
2017-10-04 12:05:00,127.46,127.56,127.46,127.54,3208.0,113.9041,113.9934,113.9041,113.9756,3208.0
2017-10-04 12:10:00,127.51,127.58,127.5,127.58,8975.0,113.9488,114.0113,113.9398,114.0113,8975.0
2017-10-04 12:15:00,127.58,127.7,127.58,127.61,14320.0,114.0113,114.1185,114.0113,114.0381,14320.0
2017-10-04 12:20:00,127.66,127.7,127.61,127.7,5406.0,114.0828,114.1185,114.0381,114.1185,5406.0
2017-10-04 12:25:00,127.7,127.8,127.67,127.73,23577.0,114.1185,114.2079,114.0917,114.1454,23577.0
2017-10-04 12:30:00,127.71,127.79,127.68,127.79,6670.0,114.1275,114.199,114.1007,114.199,6670.0
2017-10-04 12:35:00,127.8,127.9,127.8,127.9,4723.0,114.2079,114.2973,114.2079,114.2973,4723.0
2017-10-04 12:40:00,127.91,127.99,127.84,127.96,8481.0,114.3062,114.3777,114.2437,114.3509,8481.0
2017-10-04 12:45:00,127.94,127.94,127.88,127.89,8806.0,114.333,114.333,114.2794,114.2883,8806.0
2017-10-04 12:50:00,127.9,127.92,127.82,127.85,4733.0,114.2973,114.3151,114.2258,114.2526,4733.0
2017-10-04 12:55:00,127.86,127.89,127.83,127.83,2406.0,114.2615,114.2883,114.2347,114.2347,2406.0
2017-10-04 13:00:00,127.82,127.95,127.81,127.93,6109.0,114.2258,114.342,114.2168,114.3241,6109.0
2017-10-04 13:05:00,127.93,127.98,127.9,127.97,4514.0,114.3241,114.3688,114.2973,114.3598,4514.0
2017-10-04 13:10:00,127.94,127.99,127.9,127.97,5900.0,114.333,114.3777,114.2973,114.3598,5900.0
2017-10-04 13:15:00,127.99,128.0,127.89,127.94,2678.0,114.3777,114.3866,114.2883,114.333,2678.0
2017-10-04 13:20:00,127.94,128.0,127.92,128.0,18262.0,114.333,114.3866,114.3151,114.3866,18262.0
2017-10-04 13:25:00,128.01,128.14,128.01,128.12,5245.0,114.3956,114.5117,114.3956,114.4939,5245.0
2017-10-04 13:30:00,128.14,128.14,128.02,128.02,14337.0,114.5117,114.5117,114.4045,114.4045,14337.0
2017-10-04 13:35:00,128.01,128.01,127.86,127.94,6105.0,114.3956,114.3956,114.2615,114.333,6105.0
2017-10-04 13:40:00,127.94,127.98,127.91,127.92,6129.0,114.333,114.3688,114.3062,114.3151,6129.0
2017-10-04 13:45:00,127.93,127.97,127.89,127.9,9821.0,114.3241,114.3598,114.2883,114.2973,9821.0
2017-10-04 13:50:00,127.89,128.01,127.89,127.98,11051.0,114.2883,114.3956,114.2883,114.3688,11051.0
2017-10-04 13:55:00,127.98,128.22,127.97,128.22,24137.0,114.3688,114.5832,114.3598,114.5832,24137.0
2017-10-04 14:00:00,128.19,128.51,128.19,128.46,23017.0,114.5564,114.8424,114.5564,114.7977,23017.0
2017-10-04 14:05:00,128.45,128.45,128.36,128.43,10527.0,114.7888,114.7888,114.7084,114.7709,10527.0
2017-10-04 14:10:00,128.46,128.48,128.37,128.43,15384.0,114.7977,114.8156,114.7173,114.7709,15384.0
2017-10-04 14:15:00,128.45,128.56,128.39,128.51,13038.0,114.7888,114.8871,114.7352,114.8424,13038.0
2017-10-04 14:20:00,128.53,128.53,128.43,128.47,6770.0,114.8603,114.8603,114.7709,114.8067,6770.0
2017-10-04 14:25:00,128.46,128.47,128.39,128.44,13495.0,114.7977,114.8067,114.7352,114.7798,13495.0
2017-10-04 14:30:00,128.46,128.46,128.39,128.43,9243.0,114.7977,114.7977,114.7352,114.7709,9243.0
2017-10-04 14:35:00,128.44,128.52,128.42,128.49,9623.0,114.7798,114.8513,114.762,114.8245,9623.0
2017-10-04 14:40:00,128.46,128.46,128.32,128.33,10800.0,114.7977,114.7977,114.6726,114.6815,10800.0
2017-10-04 14:45:00,128.34,128.35,128.21,128.21,7052.0,114.6905,114.6994,114.5743,114.5743,7052.0
2017-10-04 14:50:00,128.23,128.43,128.21,128.4,12617.0,114.5922,114.7709,114.5743,114.7441,12617.0
2017-10-04 14:55:00,128.37,128.52,128.36,128.47,12918.0,114.7173,114.8513,114.7084,114.8067,12918.0
2017-10-04 15:00:00,128.45,128.48,128.39,128.41,7519.0,114.7888,114.8156,114.7352,114.753,7519.0
2017-10-04 15:05:00,128.42,128.43,128.34,128.38,11687.0,114.762,114.7709,114.6905,114.7262,11687.0
2017-10-04 15:10:00,128.37,128.37,128.28,128.29,9646.0,114.7173,114.7173,114.6369,114.6458,9646.0
2017-10-04 15:15:00,128.28,128.35,128.27,128.34,7626.0,114.6369,114.6994,114.6279,114.6905,7626.0
2017-10-04 15:20:00,128.34,128.35,128.28,128.35,15036.0,114.6905,114.6994,114.6369,114.6994,15036.0
2017-10-04 15:25:00,128.34,128.34,128.27,128.28,20328.0,114.6905,114.6905,114.6279,114.6369,20328.0
2017-10-04 15:30:00,128.28,128.29,128.24,128.27,15575.0,114.6369,114.6458,114.6011,114.6279,15575.0
2017-10-04 15:35:00,128.27,128.29,128.21,128.22,10805.0,114.6279,114.6458,114.5743,114.5832,10805.0
2017-10-04 15:40:00,128.21,128.23,128.16,128.21,19749.0,114.5743,114.5922,114.5296,114.5743,19749.0
2017-10-04 15:45:00,128.21,128.29,128.18,128.19,34883.0,114.5743,114.6458,114.5475,114.5564,34883.0
2017-10-04 15:50:00,128.2,128.25,128.16,128.25,42170.0,114.5654,114.6101,114.5296,114.6101,42170.0
2017-10-04 15:55:00,128.24,128.39,128.23,128.33,81923.0,114.6011,114.7352,114.5922,114.6815,81923.0
2017-10-05 09:30:00,128.23,128.26,127.75,127.95,20889.0,114.5922,114.619,114.1632,114.342,20889.0
2017-10-05 09:35:00,127.96,128.01,127.75,127.75,11410.0,114.3509,114.3956,114.1632,114.1632,11410.0
2017-10-05 09:40:00,127.69,128.02,127.65,127.92,26298.0,114.1096,114.4045,114.0739,114.3151,26298.0
2017-10-05 09:45:00,127.86,127.87,127.65,127.87,8825.0,114.2615,114.2705,114.0739,114.2705,8825.0
2017-10-05 09:50:00,127.87,127.98,127.82,127.9,10357.0,114.2705,114.3688,114.2258,114.2973,10357.0
2017-10-05 09:55:00,127.9,128.02,127.82,127.83,8716.0,114.2973,114.4045,114.2258,114.2347,8716.0
2017-10-05 10:00:00,127.77,127.96,127.62,127.92,15890.0,114.1811,114.3509,114.0471,114.3151,15890.0
2017-10-05 10:05:00,127.93,127.94,127.79,127.8,5433.0,114.3241,114.333,114.199,114.2079,5433.0
2017-10-05 10:10:00,127.8,127.99,127.8,127.99,7922.0,114.2079,114.3777,114.2079,114.3777,7922.0
2017-10-05 10:15:00,128.01,128.21,128.0,128.05,3840.0,114.3956,114.5743,114.3866,114.4313,3840.0
2017-10-05 10:20:00,128.0,128.02,127.68,127.68,27504.0,114.3866,114.4045,114.1007,114.1007,27504.0
2017-10-05 10:25:00,127.7,127.79,127.66,127.71,8199.0,114.1185,114.199,114.0828,114.1275,8199.0
2017-10-05 10:30:00,127.73,127.89,127.69,127.85,9030.0,114.1454,114.2883,114.1096,114.2526,9030.0
2017-10-05 10:35:00,127.84,128.0,127.84,127.95,7098.0,114.2437,114.3866,114.2437,114.342,7098.0
2017-10-05 10:40:00,127.97,128.19,127.96,128.07,11530.0,114.3598,114.5564,114.3509,114.4492,11530.0
2017-10-05 10:45:00,128.06,128.07,127.97,127.99,7152.0,114.4403,114.4492,114.3598,114.3777,7152.0
2017-10-05 10:50:00,127.99,128.04,127.95,128.02,10358.0,114.3777,114.4224,114.342,114.4045,10358.0
2017-10-05 10:55:00,128.03,128.06,128.0,128.0,5200.0,114.4134,114.4403,114.3866,114.3866,5200.0
2017-10-05 11:00:00,128.01,128.03,127.9,127.91,13815.0,114.3956,114.4134,114.2973,114.3062,13815.0
2017-10-05 11:05:00,127.93,128.0,127.89,127.9,11934.0,114.3241,114.3866,114.2883,114.2973,11934.0
2017-10-05 11:10:00,127.9,128.02,127.85,128.0,15418.0,114.2973,114.4045,114.2526,114.3866,15418.0
2017-10-05 11:15:00,127.99,128.08,127.92,128.06,10932.0,114.3777,114.4581,114.3151,114.4403,10932.0
2017-10-05 11:20:00,128.05,128.07,127.94,127.97,3109.0,114.4313,114.4492,114.333,114.3598,3109.0
2017-10-05 11:25:00,127.96,128.04,127.96,128.01,9717.0,114.3509,114.4224,114.3509,114.3956,9717.0
2017-10-05 11:30:00,128.02,128.07,128.0,128.04,3951.0,114.4045,114.4492,114.3866,114.4224,3951.0
2017-10-05 11:35:00,128.03,128.08,128.01,128.03,3175.0,114.4134,114.4581,114.3956,114.4134,3175.0
2017-10-05 11:40:00,128.02,128.14,128.0,128.11,11089.0,114.4045,114.5117,114.3866,114.4849,11089.0
2017-10-05 11:45:00,128.08,128.12,128.05,128.08,7251.0,114.4581,114.4939,114.4313,114.4581,7251.0
2017-10-05 11:50:00,128.08,128.24,128.07,128.21,6113.0,114.4581,114.6011,114.4492,114.5743,6113.0
2017-10-05 11:55:00,128.21,128.24,128.18,128.18,8090.0,114.5743,114.6011,114.5475,114.5475,8090.0
2017-10-05 12:00:00,128.18,128.21,128.11,128.18,9674.0,114.5475,114.5743,114.4849,114.5475,9674.0
2017-10-05 12:05:00,128.16,128.2,128.13,128.19,7825.0,114.5296,114.5654,114.5028,114.5564,7825.0
2017-10-05 12:10:00,128.2,128.27,128.17,128.27,5960.0,114.5654,114.6279,114.5386,114.6279,5960.0
2017-10-05 12:15:00,128.28,128.42,128.25,128.34,12012.0,114.6369,114.762,114.6101,114.6905,12012.0
2017-10-05 12:20:00,128.39,128.43,128.24,128.31,4561.0,114.7352,114.7709,114.6011,114.6637,4561.0
2017-10-05 12:25:00,128.32,128.33,128.26,128.29,5233.0,114.6726,114.6815,114.619,114.6458,5233.0
2017-10-05 12:30:00,128.28,128.28,128.15,128.21,5816.0,114.6369,114.6369,114.5207,114.5743,5816.0
2017-10-05 12:35:00,128.21,128.22,128.16,128.16,5123.0,114.5743,114.5832,114.5296,114.5296,5123.0
2017-10-05 12:40:00,128.17,128.24,128.16,128.23,7458.0,114.5386,114.6011,114.5296,114.5922,7458.0
2017-10-05 12:45:00,128.24,128.27,128.19,128.19,6550.0,114.6011,114.6279,114.5564,114.5564,6550.0
2017-10-05 12:50:00,128.2,128.23,128.17,128.22,12100.0,114.5654,114.5922,114.5386,114.5832,12100.0
2017-10-05 12:55:00,128.24,128.31,128.23,128.31,4443.0,114.6011,114.6637,114.5922,114.6637,4443.0
2017-10-05 13:00:00,128.31,128.32,128.22,128.23,7992.0,114.6637,114.6726,114.5832,114.5922,7992.0
2017-10-05 13:05:00,128.23,128.28,128.21,128.24,4848.0,114.5922,114.6369,114.5743,114.6011,4848.0
2017-10-05 13:10:00,128.23,128.23,128.13,128.15,9812.0,114.5922,114.5922,114.5028,114.5207,9812.0
2017-10-05 13:15:00,128.15,128.21,128.15,128.2,5660.0,114.5207,114.5743,114.5207,114.5654,5660.0
2017-10-05 13:20:00,128.2,128.24,128.18,128.23,6660.0,114.5654,114.6011,114.5475,114.5922,6660.0
2017-10-05 13:25:00,128.22,128.31,128.2,128.31,30555.0,114.5832,114.6637,114.5654,114.6637,30555.0
2017-10-05 13:30:00,128.32,128.35,128.21,128.21,8139.0,114.6726,114.6994,114.5743,114.5743,8139.0
2017-10-05 13:35:00,128.21,128.23,128.13,128.17,8071.0,114.5743,114.5922,114.5028,114.5386,8071.0
2017-10-05 13:40:00,128.18,128.21,128.11,128.13,4231.0,114.5475,114.5743,114.4849,114.5028,4231.0
2017-10-05 13:45:00,128.09,128.1,127.95,127.99,12494.0,114.4671,114.476,114.342,114.3777,12494.0
2017-10-05 13:50:00,127.98,127.99,127.88,127.92,14790.0,114.3688,114.3777,114.2794,114.3151,14790.0
2017-10-05 13:55:00,127.91,128.03,127.91,128.0,13925.0,114.3062,114.4134,114.3062,114.3866,13925.0
2017-10-05 14:00:00,128.0,128.0,127.95,127.97,3500.0,114.3866,114.3866,114.342,114.3598,3500.0
2017-10-05 14:05:00,127.98,128.0,127.9,127.91,8283.0,114.3688,114.3866,114.2973,114.3062,8283.0
2017-10-05 14:10:00,127.91,127.95,127.88,127.91,10607.0,114.3062,114.342,114.2794,114.3062,10607.0
2017-10-05 14:15:00,127.92,127.95,127.9,127.91,7331.0,114.3151,114.342,114.2973,114.3062,7331.0
2017-10-05 14:20:00,127.9,127.95,127.87,127.95,13328.0,114.2973,114.342,114.2705,114.342,13328.0
2017-10-05 14:25:00,127.92,127.94,127.84,127.9,71786.0,114.3151,114.333,114.2437,114.2973,71786.0
2017-10-05 14:30:00,127.9,128.07,127.9,128.07,5327.0,114.2973,114.4492,114.2973,114.4492,5327.0
2017-10-05 14:35:00,128.06,128.13,128.02,128.07,10516.0,114.4403,114.5028,114.4045,114.4492,10516.0
2017-10-05 14:40:00,128.08,128.08,128.02,128.03,7569.0,114.4581,114.4581,114.4045,114.4134,7569.0
2017-10-05 14:45:00,128.03,128.08,127.99,128.05,12855.0,114.4134,114.4581,114.3777,114.4313,12855.0
2017-10-05 14:50:00,128.06,128.06,128.0,128.03,7100.0,114.4403,114.4403,114.3866,114.4134,7100.0
2017-10-05 14:55:00,128.03,128.05,128.01,128.02,8784.0,114.4134,114.4313,114.3956,114.4045,8784.0
2017-10-05 15:00:00,128.04,128.23,128.04,128.22,16860.0,114.4224,114.5922,114.4224,114.5832,16860.0
2017-10-05 15:05:00,128.21,128.23,128.14,128.14,14605.0,114.5743,114.5922,114.5117,114.5117,14605.0
2017-10-05 15:10:00,128.14,128.17,128.04,128.04,7091.0,114.5117,114.5386,114.4224,114.4224,7091.0
2017-10-05 15:15:00,128.04,128.04,127.96,127.96,11484.0,114.4224,114.4224,114.3509,114.3509,11484.0
2017-10-05 15:20:00,127.97,127.99,127.89,127.89,11699.0,114.3598,114.3777,114.2883,114.2883,11699.0
2017-10-05 15:25:00,127.91,127.93,127.85,127.86,14294.0,114.3062,114.3241,114.2526,114.2615,14294.0
2017-10-05 15:30:00,127.85,127.9,127.84,127.88,10773.0,114.2526,114.2973,114.2437,114.2794,10773.0
2017-10-05 15:35:00,127.88,127.96,127.87,127.94,11687.0,114.2794,114.3509,114.2705,114.333,11687.0
2017-10-05 15:40:00,127.94,128.0,127.93,128.0,70289.0,114.333,114.3866,114.3241,114.3866,70289.0
2017-10-05 15:45:00,127.99,128.0,127.91,127.92,26123.0,114.3777,114.3866,114.3062,114.3151,26123.0
2017-10-05 15:50:00,127.92,127.92,127.86,127.88,44135.0,114.3151,114.3151,114.2615,114.2794,44135.0
2017-10-05 15:55:00,127.88,128.01,127.88,128.0,72779.0,114.2794,114.3956,114.2794,114.3866,72779.0
2017-10-06 09:30:00,127.62,127.62,127.27,127.3,27218.0,114.0471,114.0471,113.7343,113.7611,27218.0
2017-10-06 09:35:00,127.3,127.72,127.27,127.72,5380.0,113.7611,114.1364,113.7343,114.1364,5380.0
2017-10-06 09:40:00,127.72,127.97,127.59,127.97,21122.0,114.1364,114.3598,114.0202,114.3598,21122.0
2017-10-06 09:45:00,127.91,128.0,127.83,127.96,7673.0,114.3062,114.3866,114.2347,114.3509,7673.0
2017-10-06 09:50:00,127.95,127.95,127.81,127.87,19383.0,114.342,114.342,114.2168,114.2705,19383.0
2017-10-06 09:55:00,127.89,127.92,127.8,127.89,4592.0,114.2883,114.3151,114.2079,114.2883,4592.0
2017-10-06 10:00:00,127.89,128.12,127.78,128.1,10010.0,114.2883,114.4939,114.19,114.476,10010.0
2017-10-06 10:05:00,128.05,128.07,127.94,128.0,15897.0,114.4313,114.4492,114.333,114.3866,15897.0
2017-10-06 10:10:00,128.0,128.04,127.93,127.95,7719.0,114.3866,114.4224,114.3241,114.342,7719.0
2017-10-06 10:15:00,127.99,128.14,127.98,128.13,13667.0,114.3777,114.5117,114.3688,114.5028,13667.0
2017-10-06 10:20:00,128.12,128.12,127.99,128.09,4797.0,114.4939,114.4939,114.3777,114.4671,4797.0
2017-10-06 10:25:00,128.11,128.21,128.08,128.12,6939.0,114.4849,114.5743,114.4581,114.4939,6939.0
2017-10-06 10:30:00,128.13,128.21,128.12,128.15,5711.0,114.5028,114.5743,114.4939,114.5207,5711.0
2017-10-06 10:35:00,128.12,128.12,127.98,128.05,7760.0,114.4939,114.4939,114.3688,114.4313,7760.0
2017-10-06 10:40:00,128.05,128.21,128.04,128.21,4900.0,114.4313,114.5743,114.4224,114.5743,4900.0
2017-10-06 10:45:00,128.18,128.21,128.15,128.21,4590.0,114.5475,114.5743,114.5207,114.5743,4590.0
2017-10-06 10:50:00,128.22,128.23,128.13,128.17,8339.0,114.5832,114.5922,114.5028,114.5386,8339.0
2017-10-06 10:55:00,128.15,128.18,128.08,128.17,7207.0,114.5207,114.5475,114.4581,114.5386,7207.0
2017-10-06 11:00:00,128.16,128.29,128.15,128.28,13035.0,114.5296,114.6458,114.5207,114.6369,13035.0
2017-10-06 11:05:00,128.3,128.31,128.23,128.26,5705.0,114.6547,114.6637,114.5922,114.619,5705.0
2017-10-06 11:10:00,128.25,128.26,127.95,128.0,18195.0,114.6101,114.619,114.342,114.3866,18195.0
2017-10-06 11:15:00,128.0,128.05,127.98,128.0,8950.0,114.3866,114.4313,114.3688,114.3866,8950.0
2017-10-06 11:20:00,128.01,128.14,128.01,128.12,8172.0,114.3956,114.5117,114.3956,114.4939,8172.0
2017-10-06 11:25:00,128.13,128.13,127.99,128.07,13223.0,114.5028,114.5028,114.3777,114.4492,13223.0
2017-10-06 11:30:00,128.09,128.09,127.91,127.93,4150.0,114.4671,114.4671,114.3062,114.3241,4150.0
2017-10-06 11:35:00,127.91,127.93,127.88,127.92,6526.0,114.3062,114.3241,114.2794,114.3151,6526.0
2017-10-06 11:40:00,127.9,127.96,127.89,127.95,19774.0,114.2973,114.3509,114.2883,114.342,19774.0
2017-10-06 11:45:00,127.95,128.01,127.93,127.94,22590.0,114.342,114.3956,114.3241,114.333,22590.0
2017-10-06 11:50:00,127.93,127.98,127.85,127.86,15758.0,114.3241,114.3688,114.2526,114.2615,15758.0
2017-10-06 11:55:00,127.87,127.92,127.86,127.9,6250.0,114.2705,114.3151,114.2615,114.2973,6250.0
2017-10-06 12:00:00,127.92,127.93,127.84,127.86,10910.0,114.3151,114.3241,114.2437,114.2615,10910.0
2017-10-06 12:05:00,127.85,127.88,127.81,127.82,8004.0,114.2526,114.2794,114.2168,114.2258,8004.0
2017-10-06 12:10:00,127.84,127.84,127.73,127.76,10760.0,114.2437,114.2437,114.1454,114.1722,10760.0
2017-10-06 12:15:00,127.76,127.89,127.76,127.89,7592.0,114.1722,114.2883,114.1722,114.2883,7592.0
2017-10-06 12:20:00,127.9,127.95,127.86,127.9,4932.0,114.2973,114.342,114.2615,114.2973,4932.0
2017-10-06 12:25:00,127.89,127.96,127.89,127.95,5108.0,114.2883,114.3509,114.2883,114.342,5108.0
2017-10-06 12:30:00,127.97,128.0,127.92,127.92,7951.0,114.3598,114.3866,114.3151,114.3151,7951.0
2017-10-06 12:35:00,127.91,127.99,127.91,127.98,3355.0,114.3062,114.3777,114.3062,114.3688,3355.0
2017-10-06 12:40:00,128.0,128.04,127.99,128.0,3278.0,114.3866,114.4224,114.3777,114.3866,3278.0
2017-10-06 12:45:00,128.0,128.04,127.95,127.99,4705.0,114.3866,114.4224,114.342,114.3777,4705.0
2017-10-06 12:50:00,127.98,128.03,127.97,127.98,2759.0,114.3688,114.4134,114.3598,114.3688,2759.0
2017-10-06 12:55:00,127.96,128.0,127.9,127.91,9450.0,114.3509,114.3866,114.2973,114.3062,9450.0
2017-10-06 13:00:00,127.92,127.95,127.88,127.9,3032.0,114.3151,114.342,114.2794,114.2973,3032.0
2017-10-06 13:05:00,127.89,127.98,127.88,127.98,9934.0,114.2883,114.3688,114.2794,114.3688,9934.0
2017-10-06 13:10:00,127.97,128.02,127.96,128.0,5044.0,114.3598,114.4045,114.3509,114.3866,5044.0
2017-10-06 13:15:00,127.99,128.03,127.99,128.03,2755.0,114.3777,114.4134,114.3777,114.4134,2755.0
2017-10-06 13:20:00,128.04,128.05,127.99,128.04,8038.0,114.4224,114.4313,114.3777,114.4224,8038.0
2017-10-06 13:25:00,128.06,128.07,128.0,128.05,2250.0,114.4403,114.4492,114.3866,114.4313,2250.0
2017-10-06 13:30:00,128.04,128.11,128.04,128.11,3502.0,114.4224,114.4849,114.4224,114.4849,3502.0
2017-10-06 13:35:00,128.11,128.14,128.08,128.08,3301.0,114.4849,114.5117,114.4581,114.4581,3301.0
2017-10-06 13:40:00,128.08,128.15,128.08,128.13,2738.0,114.4581,114.5207,114.4581,114.5028,2738.0
2017-10-06 13:45:00,128.14,128.14,128.1,128.1,2900.0,114.5117,114.5117,114.476,114.476,2900.0
2017-10-06 13:50:00,128.13,128.14,128.11,128.12,2200.0,114.5028,114.5117,114.4849,114.4939,2200.0
2017-10-06 13:55:00,128.12,128.12,128.09,128.11,3303.0,114.4939,114.4939,114.4671,114.4849,3303.0
2017-10-06 14:00:00,128.11,128.11,128.01,128.01,8978.0,114.4849,114.4849,114.3956,114.3956,8978.0
2017-10-06 14:05:00,128.0,128.02,127.94,128.0,7504.0,114.3866,114.4045,114.333,114.3866,7504.0
2017-10-06 14:10:00,128.0,128.04,127.99,128.02,3945.0,114.3866,114.4224,114.3777,114.4045,3945.0
2017-10-06 14:15:00,128.03,128.05,128.02,128.03,5688.0,114.4134,114.4313,114.4045,114.4134,5688.0
2017-10-06 14:20:00,128.05,128.05,127.96,127.99,5506.0,114.4313,114.4313,114.3509,114.3777,5506.0
2017-10-06 14:25:00,128.0,128.04,127.99,128.03,9216.0,114.3866,114.4224,114.3777,114.4134,9216.0
2017-10-06 14:30:00,128.04,128.06,128.0,128.01,5820.0,114.4224,114.4403,114.3866,114.3956,5820.0
2017-10-06 14:35:00,128.0,128.06,128.0,128.06,11136.0,114.3866,114.4403,114.3866,114.4403,11136.0
2017-10-06 14:40:00,128.06,128.07,128.0,128.01,16440.0,114.4403,114.4492,114.3866,114.3956,16440.0
2017-10-06 14:45:00,128.02,128.03,127.97,128.01,5373.0,114.4045,114.4134,114.3598,114.3956,5373.0
2017-10-06 14:50:00,127.99,128.02,127.91,127.96,7420.0,114.3777,114.4045,114.3062,114.3509,7420.0
2017-10-06 14:55:00,127.96,127.96,127.88,127.95,5416.0,114.3509,114.3509,114.2794,114.342,5416.0
2017-10-06 15:00:00,127.95,127.96,127.91,127.92,34847.0,114.342,114.3509,114.3062,114.3151,34847.0
2017-10-06 15:05:00,127.92,127.92,127.87,127.87,5279.0,114.3151,114.3151,114.2705,114.2705,5279.0
2017-10-06 15:10:00,127.87,127.89,127.83,127.87,14174.0,114.2705,114.2883,114.2347,114.2705,14174.0
2017-10-06 15:15:00,127.86,127.88,127.8,127.8,5363.0,114.2615,114.2794,114.2079,114.2079,5363.0
2017-10-06 15:20:00,127.82,127.9,127.81,127.89,29471.0,114.2258,114.2973,114.2168,114.2883,29471.0
2017-10-06 15:25:00,127.89,127.97,127.87,127.96,12692.0,114.2883,114.3598,114.2705,114.3509,12692.0
2017-10-06 15:30:00,127.96,128.02,127.95,128.02,30631.0,114.3509,114.4045,114.342,114.4045,30631.0
2017-10-06 15:35:00,128.02,128.07,128.0,128.03,13014.0,114.4045,114.4492,114.3866,114.4134,13014.0
2017-10-06 15:40:00,128.01,128.03,128.0,128.03,11197.0,114.3956,114.4134,114.3866,114.4134,11197.0
2017-10-06 15:45:00,128.03,128.04,127.96,127.96,22747.0,114.4134,114.4224,114.3509,114.3509,22747.0
2017-10-06 15:50:00,127.98,128.15,127.96,128.13,34711.0,114.3688,114.5207,114.3509,114.5028,34711.0
2017-10-06 15:55:00,128.12,128.29,128.12,128.16,100059.0,114.4939,114.6458,114.4939,114.5296,100059.0
2017-10-09 09:30:00,128.22,128.22,128.0,128.21,12686.0,114.5832,114.5832,114.3866,114.5743,12686.0
2017-10-09 09:35:00,128.31,128.42,128.04,128.05,16735.0,114.6637,114.762,114.4224,114.4313,16735.0
2017-10-09 09:40:00,128.06,128.38,128.06,128.22,10110.0,114.4403,114.7262,114.4403,114.5832,10110.0
2017-10-09 09:45:00,128.14,128.26,128.09,128.09,7400.0,114.5117,114.619,114.4671,114.4671,7400.0
2017-10-09 09:50:00,128.07,128.09,127.86,127.95,26447.0,114.4492,114.4671,114.2615,114.342,26447.0
2017-10-09 09:55:00,127.91,128.06,127.89,127.95,6661.0,114.3062,114.4403,114.2883,114.342,6661.0
2017-10-09 10:00:00,127.91,127.92,127.74,127.87,16880.0,114.3062,114.3151,114.1543,114.2705,16880.0
2017-10-09 10:05:00,127.89,128.15,127.89,128.08,7388.0,114.2883,114.5207,114.2883,114.4581,7388.0
2017-10-09 10:10:00,128.11,128.17,127.99,128.07,5621.0,114.4849,114.5386,114.3777,114.4492,5621.0
2017-10-09 10:15:00,128.05,128.35,128.04,128.35,2548.0,114.4313,114.6994,114.4224,114.6994,2548.0
2017-10-09 10:20:00,128.35,128.36,128.28,128.32,3741.0,114.6994,114.7084,114.6369,114.6726,3741.0
2017-10-09 10:25:00,128.31,128.35,128.25,128.3,4362.0,114.6637,114.6994,114.6101,114.6547,4362.0
2017-10-09 10:30:00,128.32,128.32,128.24,128.27,3658.0,114.6726,114.6726,114.6011,114.6279,3658.0
2017-10-09 10:35:00,128.29,128.29,128.23,128.25,3622.0,114.6458,114.6458,114.5922,114.6101,3622.0
2017-10-09 10:40:00,128.25,128.29,128.18,128.26,5841.0,114.6101,114.6458,114.5475,114.619,5841.0
2017-10-09 10:45:00,128.35,128.35,128.2,128.24,3467.0,114.6994,114.6994,114.5654,114.6011,3467.0
2017-10-09 10:50:00,128.23,128.25,128.21,128.24,3210.0,114.5922,114.6101,114.5743,114.6011,3210.0
2017-10-09 10:55:00,128.25,128.27,128.23,128.26,5700.0,114.6101,114.6279,114.5922,114.619,5700.0
2017-10-09 11:00:00,128.25,128.5,128.25,128.46,15709.0,114.6101,114.8335,114.6101,114.7977,15709.0
2017-10-09 11:05:00,128.45,128.53,128.43,128.46,8039.0,114.7888,114.8603,114.7709,114.7977,8039.0
2017-10-09 11:10:00,128.44,128.48,128.4,128.43,11440.0,114.7798,114.8156,114.7441,114.7709,11440.0
2017-10-09 11:15:00,128.45,128.63,128.44,128.6,8939.0,114.7888,114.9496,114.7798,114.9228,8939.0
2017-10-09 11:20:00,128.58,128.6,128.43,128.5,4735.0,114.905,114.9228,114.7709,114.8335,4735.0
2017-10-09 11:25:00,128.5,128.58,128.46,128.58,2615.0,114.8335,114.905,114.7977,114.905,2615.0
2017-10-09 11:30:00,128.56,128.63,128.56,128.59,4983.0,114.8871,114.9496,114.8871,114.9139,4983.0
2017-10-09 11:35:00,128.59,128.62,128.56,128.62,9913.0,114.9139,114.9407,114.8871,114.9407,9913.0
2017-10-09 11:40:00,128.6,128.66,128.5,128.56,8701.0,114.9228,114.9764,114.8335,114.8871,8701.0
2017-10-09 11:45:00,128.53,128.59,128.51,128.59,2482.0,114.8603,114.9139,114.8424,114.9139,2482.0
2017-10-09 11:50:00,128.61,128.7,128.61,128.65,6129.0,114.9318,115.0122,114.9318,114.9675,6129.0
2017-10-09 11:55:00,128.65,128.72,128.65,128.66,7732.0,114.9675,115.0301,114.9675,114.9764,7732.0
2017-10-09 12:00:00,128.66,128.67,128.6,128.61,4622.0,114.9764,114.9854,114.9228,114.9318,4622.0
2017-10-09 12:05:00,128.59,128.61,128.5,128.53,5600.0,114.9139,114.9318,114.8335,114.8603,5600.0
2017-10-09 12:10:00,128.53,128.53,128.41,128.48,5264.0,114.8603,114.8603,114.753,114.8156,5264.0
2017-10-09 12:15:00,128.47,128.53,128.46,128.5,6892.0,114.8067,114.8603,114.7977,114.8335,6892.0
2017-10-09 12:20:00,128.5,128.59,128.5,128.59,5643.0,114.8335,114.9139,114.8335,114.9139,5643.0
2017-10-09 12:25:00,128.6,128.61,128.56,128.56,3395.0,114.9228,114.9318,114.8871,114.8871,3395.0
2017-10-09 12:30:00,128.56,128.59,128.44,128.44,5038.0,114.8871,114.9139,114.7798,114.7798,5038.0
2017-10-09 12:35:00,128.44,128.5,128.44,128.47,3100.0,114.7798,114.8335,114.7798,114.8067,3100.0
2017-10-09 12:40:00,128.49,128.52,128.47,128.51,4829.0,114.8245,114.8513,114.8067,114.8424,4829.0
2017-10-09 12:45:00,128.5,128.57,128.5,128.56,3147.0,114.8335,114.896,114.8335,114.8871,3147.0
2017-10-09 12:50:00,128.56,128.6,128.48,128.54,5662.0,114.8871,114.9228,114.8156,114.8692,5662.0
2017-10-09 12:55:00,128.54,128.57,128.51,128.51,4507.0,114.8692,114.896,114.8424,114.8424,4507.0
2017-10-09 13:00:00,128.49,128.53,128.44,128.44,3692.0,114.8245,114.8603,114.7798,114.7798,3692.0
2017-10-09 13:05:00,128.45,128.46,128.38,128.38,5500.0,114.7888,114.7977,114.7262,114.7262,5500.0
2017-10-09 13:10:00,128.4,128.51,128.4,128.49,6182.0,114.7441,114.8424,114.7441,114.8245,6182.0
2017-10-09 13:15:00,128.48,128.49,128.43,128.46,3019.0,114.8156,114.8245,114.7709,114.7977,3019.0
2017-10-09 13:20:00,128.47,128.51,128.4,128.43,11625.0,114.8067,114.8424,114.7441,114.7709,11625.0
2017-10-09 13:25:00,128.45,128.52,128.45,128.48,3200.0,114.7888,114.8513,114.7888,114.8156,3200.0
2017-10-09 13:30:00,128.49,128.52,128.43,128.43,8411.0,114.8245,114.8513,114.7709,114.7709,8411.0
2017-10-09 13:35:00,128.44,128.58,128.44,128.52,11756.0,114.7798,114.905,114.7798,114.8513,11756.0
2017-10-09 13:40:00,128.52,128.59,128.5,128.57,11014.0,114.8513,114.9139,114.8335,114.896,11014.0
2017-10-09 13:45:00,128.55,128.62,128.55,128.59,5851.0,114.8781,114.9407,114.8781,114.9139,5851.0
2017-10-09 13:50:00,128.59,128.66,128.59,128.62,3900.0,114.9139,114.9764,114.9139,114.9407,3900.0
2017-10-09 13:55:00,128.64,128.67,128.61,128.67,3200.0,114.9586,114.9854,114.9318,114.9854,3200.0
2017-10-09 14:00:00,128.67,128.71,128.65,128.68,6070.0,114.9854,115.0211,114.9675,114.9943,6070.0
2017-10-09 14:05:00,128.68,128.69,128.6,128.64,7600.0,114.9943,115.0033,114.9228,114.9586,7600.0
2017-10-09 14:10:00,128.64,128.66,128.55,128.58,30690.0,114.9586,114.9764,114.8781,114.905,30690.0
2017-10-09 14:15:00,128.59,128.6,128.57,128.58,18224.0,114.9139,114.9228,114.896,114.905,18224.0
2017-10-09 14:20:00,128.59,128.59,128.56,128.59,3678.0,114.9139,114.9139,114.8871,114.9139,3678.0
2017-10-09 14:25:00,128.58,128.59,128.56,128.59,1400.0,114.905,114.9139,114.8871,114.9139,1400.0
2017-10-09 14:30:00,128.57,128.57,128.4,128.4,4542.0,114.896,114.896,114.7441,114.7441,4542.0
2017-10-09 14:35:00,128.4,128.48,128.38,128.45,12564.0,114.7441,114.8156,114.7262,114.7888,12564.0
2017-10-09 14:40:00,128.44,128.51,128.43,128.51,5699.0,114.7798,114.8424,114.7709,114.8424,5699.0
2017-10-09 14:45:00,128.52,128.52,128.44,128.5,8839.0,114.8513,114.8513,114.7798,114.8335,8839.0
2017-10-09 14:50:00,128.49,128.58,128.48,128.58,12668.0,114.8245,114.905,114.8156,114.905,12668.0
2017-10-09 14:55:00,128.57,128.61,128.56,128.56,11812.0,114.896,114.9318,114.8871,114.8871,11812.0
2017-10-09 15:00:00,128.51,128.6,128.51,128.57,7503.0,114.8424,114.9228,114.8424,114.896,7503.0
2017-10-09 15:05:00,128.58,128.59,128.47,128.5,15921.0,114.905,114.9139,114.8067,114.8335,15921.0
2017-10-09 15:10:00,128.47,128.49,128.35,128.37,20879.0,114.8067,114.8245,114.6994,114.7173,20879.0
2017-10-09 15:15:00,128.37,128.51,128.36,128.46,18528.0,114.7173,114.8424,114.7084,114.7977,18528.0
2017-10-09 15:20:00,128.48,128.51,128.45,128.47,13324.0,114.8156,114.8424,114.7888,114.8067,13324.0
2017-10-09 15:25:00,128.47,128.54,128.46,128.53,16814.0,114.8067,114.8692,114.7977,114.8603,16814.0
2017-10-09 15:30:00,128.52,128.6,128.5,128.58,20673.0,114.8513,114.9228,114.8335,114.905,20673.0
2017-10-09 15:35:00,128.58,128.6,128.55,128.57,18894.0,114.905,114.9228,114.8781,114.896,18894.0
2017-10-09 15:40:00,128.55,128.55,128.49,128.52,17641.0,114.8781,114.8781,114.8245,114.8513,17641.0
2017-10-09 15:45:00,128.5,128.53,128.46,128.53,26989.0,114.8335,114.8603,114.7977,114.8603,26989.0
2017-10-09 15:50:00,128.53,128.63,128.53,128.63,29534.0,114.8603,114.9496,114.8603,114.9496,29534.0
2017-10-09 15:55:00,128.63,128.66,128.57,128.64,50979.0,114.9496,114.9764,114.896,114.9586,50979.0
2017-10-10 09:30:00,128.98,128.98,128.52,128.53,23728.0,115.2624,115.2624,114.8513,114.8603,23728.0
2017-10-10 09:35:00,128.53,128.69,128.48,128.48,5100.0,114.8603,115.0033,114.8156,114.8156,5100.0
2017-10-10 09:40:00,128.49,128.57,128.31,128.54,7585.0,114.8245,114.896,114.6637,114.8692,7585.0
2017-10-10 09:45:00,128.54,128.54,128.37,128.37,5652.0,114.8692,114.8692,114.7173,114.7173,5652.0
2017-10-10 09:50:00,128.31,128.37,128.24,128.28,16858.0,114.6637,114.7173,114.6011,114.6369,16858.0
2017-10-10 09:55:00,128.3,128.3,128.12,128.18,6454.0,114.6547,114.6547,114.4939,114.5475,6454.0
2017-10-10 10:00:00,128.18,128.27,128.15,128.21,5521.0,114.5475,114.6279,114.5207,114.5743,5521.0
2017-10-10 10:05:00,128.16,128.17,127.96,127.99,13682.0,114.5296,114.5386,114.3509,114.3777,13682.0
2017-10-10 10:10:00,127.97,128.25,127.97,128.22,8618.0,114.3598,114.6101,114.3598,114.5832,8618.0
2017-10-10 10:15:00,128.26,128.26,128.17,128.22,4379.0,114.619,114.619,114.5386,114.5832,4379.0
2017-10-10 10:20:00,128.17,128.26,128.1,128.24,7477.0,114.5386,114.619,114.476,114.6011,7477.0
2017-10-10 10:25:00,128.21,128.43,128.17,128.43,9659.0,114.5743,114.7709,114.5386,114.7709,9659.0
2017-10-10 10:30:00,128.45,128.45,128.27,128.36,5325.0,114.7888,114.7888,114.6279,114.7084,5325.0
2017-10-10 10:35:00,128.34,128.34,128.18,128.3,4263.0,114.6905,114.6905,114.5475,114.6547,4263.0
2017-10-10 10:40:00,128.25,128.25,128.12,128.17,6565.0,114.6101,114.6101,114.4939,114.5386,6565.0
2017-10-10 10:45:00,128.18,128.31,128.15,128.26,9645.0,114.5475,114.6637,114.5207,114.619,9645.0
2017-10-10 10:50:00,128.26,128.29,128.17,128.26,16082.0,114.619,114.6458,114.5386,114.619,16082.0
2017-10-10 10:55:00,128.29,128.31,128.25,128.29,4720.0,114.6458,114.6637,114.6101,114.6458,4720.0
2017-10-10 11:00:00,128.25,128.32,128.2,128.32,4965.0,114.6101,114.6726,114.5654,114.6726,4965.0
2017-10-10 11:05:00,128.31,128.44,128.31,128.44,7954.0,114.6637,114.7798,114.6637,114.7798,7954.0
2017-10-10 11:10:00,128.44,128.48,128.34,128.37,6509.0,114.7798,114.8156,114.6905,114.7173,6509.0
2017-10-10 11:15:00,128.4,128.46,128.39,128.44,5290.0,114.7441,114.7977,114.7352,114.7798,5290.0
2017-10-10 11:20:00,128.43,128.46,128.33,128.35,4600.0,114.7709,114.7977,114.6815,114.6994,4600.0
2017-10-10 11:25:00,128.36,128.55,128.33,128.54,24071.0,114.7084,114.8781,114.6815,114.8692,24071.0
2017-10-10 11:30:00,128.55,128.56,128.39,128.43,9666.0,114.8781,114.8871,114.7352,114.7709,9666.0
2017-10-10 11:35:00,128.44,128.45,128.31,128.31,6609.0,114.7798,114.7888,114.6637,114.6637,6609.0
2017-10-10 11:40:00,128.33,128.41,128.33,128.37,6103.0,114.6815,114.753,114.6815,114.7173,6103.0
2017-10-10 11:45:00,128.35,128.43,128.33,128.4,3704.0,114.6994,114.7709,114.6815,114.7441,3704.0
2017-10-10 11:50:00,128.35,128.44,128.35,128.43,4126.0,114.6994,114.7798,114.6994,114.7709,4126.0
2017-10-10 11:55:00,128.44,128.44,128.34,128.35,2328.0,114.7798,114.7798,114.6905,114.6994,2328.0
2017-10-10 12:00:00,128.37,128.43,128.35,128.4,5929.0,114.7173,114.7709,114.6994,114.7441,5929.0
2017-10-10 12:05:00,128.42,128.46,128.38,128.43,9231.0,114.762,114.7977,114.7262,114.7709,9231.0
2017-10-10 12:10:00,128.4,128.53,128.4,128.47,5309.0,114.7441,114.8603,114.7441,114.8067,5309.0
2017-10-10 12:15:00,128.48,128.56,128.44,128.48,3400.0,114.8156,114.8871,114.7798,114.8156,3400.0
2017-10-10 12:20:00,128.46,128.51,128.43,128.51,8866.0,114.7977,114.8424,114.7709,114.8424,8866.0
2017-10-10 12:25:00,128.51,128.55,128.5,128.5,2900.0,114.8424,114.8781,114.8335,114.8335,2900.0
2017-10-10 12:30:00,128.48,128.52,128.43,128.51,3303.0,114.8156,114.8513,114.7709,114.8424,3303.0
2017-10-10 12:35:00,128.53,128.6,128.52,128.54,5378.0,114.8603,114.9228,114.8513,114.8692,5378.0
2017-10-10 12:40:00,128.54,128.58,128.54,128.54,1973.0,114.8692,114.905,114.8692,114.8692,1973.0
2017-10-10 12:45:00,128.53,128.56,128.48,128.5,5270.0,114.8603,114.8871,114.8156,114.8335,5270.0
2017-10-10 12:50:00,128.47,128.5,128.42,128.48,2428.0,114.8067,114.8335,114.762,114.8156,2428.0
2017-10-10 12:55:00,128.46,128.49,128.41,128.49,3450.0,114.7977,114.8245,114.753,114.8245,3450.0
2017-10-10 13:00:00,128.48,128.5,128.45,128.45,2554.0,114.8156,114.8335,114.7888,114.7888,2554.0
2017-10-10 13:05:00,128.44,128.48,128.42,128.42,6325.0,114.7798,114.8156,114.762,114.762,6325.0
2017-10-10 13:10:00,128.44,128.48,128.41,128.43,6998.0,114.7798,114.8156,114.753,114.7709,6998.0
2017-10-10 13:15:00,128.4,128.45,128.36,128.38,3104.0,114.7441,114.7888,114.7084,114.7262,3104.0
2017-10-10 13:20:00,128.35,128.38,128.33,128.37,3400.0,114.6994,114.7262,114.6815,114.7173,3400.0
2017-10-10 13:25:00,128.35,128.36,128.29,128.35,5305.0,114.6994,114.7084,114.6458,114.6994,5305.0
2017-10-10 13:30:00,128.35,128.41,128.34,128.38,3800.0,114.6994,114.753,114.6905,114.7262,3800.0
2017-10-10 13:35:00,128.36,128.44,128.34,128.43,7200.0,114.7084,114.7798,114.6905,114.7709,7200.0
2017-10-10 13:40:00,128.42,128.45,128.37,128.42,6191.0,114.762,114.7888,114.7173,114.762,6191.0
2017-10-10 13:45:00,128.39,128.41,128.37,128.37,2000.0,114.7352,114.753,114.7173,114.7173,2000.0
2017-10-10 13:50:00,128.39,128.44,128.32,128.43,10095.0,114.7352,114.7798,114.6726,114.7709,10095.0
2017-10-10 13:55:00,128.43,128.45,128.37,128.4,3848.0,114.7709,114.7888,114.7173,114.7441,3848.0
2017-10-10 14:00:00,128.4,128.44,128.39,128.4,4489.0,114.7441,114.7798,114.7352,114.7441,4489.0
2017-10-10 14:05:00,128.38,128.38,128.29,128.35,6788.0,114.7262,114.7262,114.6458,114.6994,6788.0
2017-10-10 14:10:00,128.34,128.35,128.3,128.32,7429.0,114.6905,114.6994,114.6547,114.6726,7429.0
2017-10-10 14:15:00,128.32,128.37,128.3,128.36,4954.0,114.6726,114.7173,114.6547,114.7084,4954.0
2017-10-10 14:20:00,128.37,128.41,128.31,128.35,7575.0,114.7173,114.753,114.6637,114.6994,7575.0
2017-10-10 14:25:00,128.34,128.35,128.32,128.34,5241.0,114.6905,114.6994,114.6726,114.6905,5241.0
2017-10-10 14:30:00,128.35,128.4,128.34,128.39,9388.0,114.6994,114.7441,114.6905,114.7352,9388.0
2017-10-10 14:35:00,128.37,128.39,128.35,128.38,8311.0,114.7173,114.7352,114.6994,114.7262,8311.0
2017-10-10 14:40:00,128.39,128.4,128.32,128.36,6638.0,114.7352,114.7441,114.6726,114.7084,6638.0
2017-10-10 14:45:00,128.36,128.36,128.3,128.35,7797.0,114.7084,114.7084,114.6547,114.6994,7797.0
2017-10-10 14:50:00,128.36,128.38,128.3,128.31,4124.0,114.7084,114.7262,114.6547,114.6637,4124.0
2017-10-10 14:55:00,128.3,128.33,128.29,128.31,15147.0,114.6547,114.6815,114.6458,114.6637,15147.0
2017-10-10 15:00:00,128.3,128.3,128.22,128.26,13421.0,114.6547,114.6547,114.5832,114.619,13421.0
2017-10-10 15:05:00,128.26,128.33,128.25,128.29,6923.0,114.619,114.6815,114.6101,114.6458,6923.0
2017-10-10 15:10:00,128.3,128.3,128.26,128.28,5697.0,114.6547,114.6547,114.619,114.6369,5697.0
2017-10-10 15:15:00,128.28,128.28,128.2,128.2,7615.0,114.6369,114.6369,114.5654,114.5654,7615.0
2017-10-10 15:20:00,128.21,128.22,128.12,128.14,15853.0,114.5743,114.5832,114.4939,114.5117,15853.0
2017-10-10 15:25:00,128.13,128.19,128.13,128.16,9431.0,114.5028,114.5564,114.5028,114.5296,9431.0
2017-10-10 15:30:00,128.15,128.21,128.14,128.17,15361.0,114.5207,114.5743,114.5117,114.5386,15361.0
2017-10-10 15:35:00,128.16,128.2,128.11,128.14,16316.0,114.5296,114.5654,114.4849,114.5117,16316.0
2017-10-10 15:40:00,128.14,128.14,128.03,128.09,15698.0,114.5117,114.5117,114.4134,114.4671,15698.0
2017-10-10 15:45:00,128.09,128.17,128.05,128.16,49971.0,114.4671,114.5386,114.4313,114.5296,49971.0
2017-10-10 15:50:00,128.15,128.21,128.15,128.21,34898.0,114.5207,114.5743,114.5207,114.5743,34898.0
2017-10-10 15:55:00,128.19,128.3,128.19,128.29,66526.0,114.5564,114.6547,114.5564,114.6458,66526.0
2017-10-11 09:30:00,128.01,128.23,128.0,128.0,14788.0,114.3956,114.5922,114.3866,114.3866,14788.0
2017-10-11 09:35:00,127.99,128.1,127.85,128.1,23948.0,114.3777,114.476,114.2526,114.476,23948.0
2017-10-11 09:40:00,128.09,128.09,127.9,128.06,38283.0,114.4671,114.4671,114.2973,114.4403,38283.0
2017-10-11 09:45:00,128.01,128.04,127.93,128.02,6953.0,114.3956,114.4224,114.3241,114.4045,6953.0
2017-10-11 09:50:00,128.0,128.0,127.61,127.61,17480.0,114.3866,114.3866,114.0381,114.0381,17480.0
2017-10-11 09:55:00,127.61,127.79,127.59,127.79,12087.0,114.0381,114.199,114.0202,114.199,12087.0
2017-10-11 10:00:00,127.78,127.94,127.76,127.88,6825.0,114.19,114.333,114.1722,114.2794,6825.0
2017-10-11 10:05:00,127.92,127.99,127.87,127.97,7032.0,114.3151,114.3777,114.2705,114.3598,7032.0
2017-10-11 10:10:00,127.99,128.23,127.92,128.17,11600.0,114.3777,114.5922,114.3151,114.5386,11600.0
2017-10-11 10:15:00,128.14,128.14,127.71,127.75,16039.0,114.5117,114.5117,114.1275,114.1632,16039.0
2017-10-11 10:20:00,127.74,127.77,127.65,127.77,8751.0,114.1543,114.1811,114.0739,114.1811,8751.0
2017-10-11 10:25:00,127.75,127.82,127.72,127.76,9476.0,114.1632,114.2258,114.1364,114.1722,9476.0
2017-10-11 10:30:00,127.74,127.82,127.71,127.71,5655.0,114.1543,114.2258,114.1275,114.1275,5655.0
2017-10-11 10:35:00,127.71,127.73,127.59,127.61,9384.0,114.1275,114.1454,114.0202,114.0381,9384.0
2017-10-11 10:40:00,127.59,127.59,127.5,127.56,8098.0,114.0202,114.0202,113.9398,113.9934,8098.0
2017-10-11 10:45:00,127.56,127.8,127.52,127.8,14378.0,113.9934,114.2079,113.9577,114.2079,14378.0
2017-10-11 10:50:00,127.84,127.9,127.78,127.86,13752.0,114.2437,114.2973,114.19,114.2615,13752.0
2017-10-11 10:55:00,127.88,127.9,127.67,127.72,5990.0,114.2794,114.2973,114.0917,114.1364,5990.0
2017-10-11 11:00:00,127.73,127.75,127.66,127.7,10228.0,114.1454,114.1632,114.0828,114.1185,10228.0
2017-10-11 11:05:00,127.71,127.72,127.5,127.61,26931.0,114.1275,114.1364,113.9398,114.0381,26931.0
2017-10-11 11:10:00,127.61,127.61,127.5,127.56,4683.0,114.0381,114.0381,113.9398,113.9934,4683.0
2017-10-11 11:15:00,127.56,127.58,127.4,127.44,15382.0,113.9934,114.0113,113.8505,113.8862,15382.0
2017-10-11 11:20:00,127.43,127.49,127.41,127.47,8684.0,113.8773,113.9309,113.8594,113.913,8684.0
2017-10-11 11:25:00,127.47,127.47,127.36,127.46,21825.0,113.913,113.913,113.8147,113.9041,21825.0
2017-10-11 11:30:00,127.47,127.68,127.47,127.65,4500.0,113.913,114.1007,113.913,114.0739,4500.0
2017-10-11 11:35:00,127.68,127.68,127.51,127.55,15130.0,114.1007,114.1007,113.9488,113.9845,15130.0
2017-10-11 11:40:00,127.54,127.56,127.37,127.4,12987.0,113.9756,113.9934,113.8236,113.8505,12987.0
2017-10-11 11:45:00,127.39,127.41,127.31,127.32,7721.0,113.8415,113.8594,113.77,113.779,7721.0
2017-10-11 11:50:00,127.34,127.44,127.32,127.34,12943.0,113.7968,113.8862,113.779,113.7968,12943.0
2017-10-11 11:55:00,127.33,127.38,127.27,127.3,5384.0,113.7879,113.8326,113.7343,113.7611,5384.0
2017-10-11 12:00:00,127.32,127.34,127.29,127.33,7951.0,113.779,113.7968,113.7522,113.7879,7951.0
2017-10-11 12:05:00,127.35,127.37,127.33,127.34,2607.0,113.8058,113.8236,113.7879,113.7968,2607.0
2017-10-11 12:10:00,127.34,127.43,127.34,127.43,3382.0,113.7968,113.8773,113.7968,113.8773,3382.0
2017-10-11 12:15:00,127.43,127.53,127.39,127.53,5298.0,113.8773,113.9666,113.8415,113.9666,5298.0
2017-10-11 12:20:00,127.51,127.53,127.48,127.53,2838.0,113.9488,113.9666,113.9219,113.9666,2838.0
2017-10-11 12:25:00,127.53,127.57,127.45,127.45,9437.0,113.9666,114.0024,113.8951,113.8951,9437.0
2017-10-11 12:30:00,127.48,127.48,127.44,127.46,2229.0,113.9219,113.9219,113.8862,113.9041,2229.0
2017-10-11 12:35:00,127.45,127.5,127.43,127.44,13748.0,113.8951,113.9398,113.8773,113.8862,13748.0
2017-10-11 12:40:00,127.45,127.47,127.42,127.47,4002.0,113.8951,113.913,113.8683,113.913,4002.0
2017-10-11 12:45:00,127.44,127.47,127.43,127.46,3090.0,113.8862,113.913,113.8773,113.9041,3090.0
2017-10-11 12:50:00,127.45,127.45,127.4,127.44,6419.0,113.8951,113.8951,113.8505,113.8862,6419.0
2017-10-11 12:55:00,127.42,127.43,127.34,127.35,6812.0,113.8683,113.8773,113.7968,113.8058,6812.0
2017-10-11 13:00:00,127.35,127.36,127.25,127.29,9493.0,113.8058,113.8147,113.7164,113.7522,9493.0
2017-10-11 13:05:00,127.29,127.33,127.29,127.32,3332.0,113.7522,113.7879,113.7522,113.779,3332.0
2017-10-11 13:10:00,127.32,127.32,127.24,127.29,5035.0,113.779,113.779,113.7075,113.7522,5035.0
2017-10-11 13:15:00,127.3,127.31,127.27,127.29,3685.0,113.7611,113.77,113.7343,113.7522,3685.0
2017-10-11 13:20:00,127.31,127.32,127.27,127.3,7445.0,113.77,113.779,113.7343,113.7611,7445.0
2017-10-11 13:25:00,127.31,127.33,127.29,127.31,2321.0,113.77,113.7879,113.7522,113.77,2321.0
2017-10-11 13:30:00,127.28,127.31,127.27,127.29,4197.0,113.7432,113.77,113.7343,113.7522,4197.0
2017-10-11 13:35:00,127.29,127.3,127.25,127.25,3180.0,113.7522,113.7611,113.7164,113.7164,3180.0
2017-10-11 13:40:00,127.26,127.26,127.2,127.22,11395.0,113.7253,113.7253,113.6717,113.6896,11395.0
2017-10-11 13:45:00,127.21,127.24,127.15,127.19,17593.0,113.6807,113.7075,113.627,113.6628,17593.0
2017-10-11 13:50:00,127.19,127.19,127.13,127.14,3671.0,113.6628,113.6628,113.6092,113.6181,3671.0
2017-10-11 13:55:00,127.15,127.16,127.11,127.15,10617.0,113.627,113.636,113.5913,113.627,10617.0
2017-10-11 14:00:00,127.11,127.12,127.07,127.1,19529.0,113.5913,113.6002,113.5555,113.5824,19529.0
2017-10-11 14:05:00,127.12,127.12,126.93,127.01,19398.0,113.6002,113.6002,113.4304,113.5019,19398.0
2017-10-11 14:10:00,127.01,127.1,127.01,127.07,9292.0,113.5019,113.5824,113.5019,113.5555,9292.0
2017-10-11 14:15:00,127.08,127.12,127.03,127.11,11953.0,113.5645,113.6002,113.5198,113.5913,11953.0
2017-10-11 14:20:00,127.1,127.16,127.06,127.09,11535.0,113.5824,113.636,113.5466,113.5734,11535.0
2017-10-11 14:25:00,127.09,127.2,127.08,127.19,59644.0,113.5734,113.6717,113.5645,113.6628,59644.0
2017-10-11 14:30:00,127.22,127.39,127.22,127.36,82834.0,113.6896,113.8415,113.6896,113.8147,82834.0
2017-10-11 14:35:00,127.37,127.48,127.37,127.42,7423.0,113.8236,113.9219,113.8236,113.8683,7423.0
2017-10-11 14:40:00,127.42,127.51,127.41,127.5,5850.0,113.8683,113.9488,113.8594,113.9398,5850.0
2017-10-11 14:45:00,127.5,127.57,127.5,127.54,7863.0,113.9398,114.0024,113.9398,113.9756,7863.0
2017-10-11 14:50:00,127.55,127.68,127.54,127.63,10667.0,113.9845,114.1007,113.9756,114.056,10667.0
2017-10-11 14:55:00,127.62,127.65,127.57,127.61,7901.0,114.0471,114.0739,114.0024,114.0381,7901.0
2017-10-11 15:00:00,127.6,127.65,127.54,127.64,14330.0,114.0292,114.0739,113.9756,114.0649,14330.0
2017-10-11 15:05:00,127.65,127.78,127.65,127.75,16952.0,114.0739,114.19,114.0739,114.1632,16952.0
2017-10-11 15:10:00,127.75,127.81,127.75,127.81,14491.0,114.1632,114.2168,114.1632,114.2168,14491.0
2017-10-11 15:15:00,127.8,127.8,127.56,127.56,18519.0,114.2079,114.2079,113.9934,113.9934,18519.0
2017-10-11 15:20:00,127.57,127.62,127.53,127.58,15513.0,114.0024,114.0471,113.9666,114.0113,15513.0
2017-10-11 15:25:00,127.59,127.61,127.56,127.6,20757.0,114.0202,114.0381,113.9934,114.0292,20757.0
2017-10-11 15:30:00,127.6,127.6,127.43,127.48,52630.0,114.0292,114.0292,113.8773,113.9219,52630.0
2017-10-11 15:35:00,127.49,127.53,127.42,127.45,17675.0,113.9309,113.9666,113.8683,113.8951,17675.0
2017-10-11 15:40:00,127.44,127.44,127.39,127.42,50144.0,113.8862,113.8862,113.8415,113.8683,50144.0
2017-10-11 15:45:00,127.41,127.82,127.41,127.77,68400.0,113.8594,114.2258,113.8594,114.1811,68400.0
2017-10-11 15:50:00,127.77,127.82,127.6,127.76,85150.0,114.1811,114.2258,114.0292,114.1722,85150.0
2017-10-11 15:55:00,127.77,127.89,127.73,127.73,137902.0,114.1811,114.2883,114.1454,114.1454,137902.0
2017-10-12 09:30:00,127.6,127.96,127.34,127.85,25996.0,114.0292,114.3509,113.7968,114.2526,25996.0
2017-10-12 09:35:00,127.77,127.86,127.52,127.84,6666.0,114.1811,114.2615,113.9577,114.2437,6666.0
2017-10-12 09:40:00,127.8,127.8,127.65,127.7,2134.0,114.2079,114.2079,114.0739,114.1185,2134.0
2017-10-12 09:45:00,127.66,127.73,127.59,127.71,3100.0,114.0828,114.1454,114.0202,114.1275,3100.0
2017-10-12 09:50:00,127.71,127.75,127.69,127.71,2733.0,114.1275,114.1632,114.1096,114.1275,2733.0
2017-10-12 09:55:00,127.69,127.99,127.69,127.95,4570.0,114.1096,114.3777,114.1096,114.342,4570.0
2017-10-12 10:00:00,127.95,128.07,127.82,127.97,9124.0,114.342,114.4492,114.2258,114.3598,9124.0
2017-10-12 10:05:00,128.01,128.02,127.89,127.89,5682.0,114.3956,114.4045,114.2883,114.2883,5682.0
2017-10-12 10:10:00,127.93,128.01,127.91,127.96,5694.0,114.3241,114.3956,114.3062,114.3509,5694.0
2017-10-12 10:15:00,127.95,127.99,127.91,127.91,8532.0,114.342,114.3777,114.3062,114.3062,8532.0
2017-10-12 10:20:00,127.92,127.92,127.83,127.89,4628.0,114.3151,114.3151,114.2347,114.2883,4628.0
2017-10-12 10:25:00,127.91,127.91,127.76,127.77,10150.0,114.3062,114.3062,114.1722,114.1811,10150.0
2017-10-12 10:30:00,127.75,127.78,127.57,127.77,116404.0,114.1632,114.19,114.0024,114.1811,116404.0
2017-10-12 10:35:00,127.76,127.87,127.76,127.77,11359.0,114.1722,114.2705,114.1722,114.1811,11359.0
2017-10-12 10:40:00,127.78,127.8,127.69,127.8,9426.0,114.19,114.2079,114.1096,114.2079,9426.0
2017-10-12 10:45:00,127.84,127.84,127.72,127.78,8267.0,114.2437,114.2437,114.1364,114.19,8267.0
2017-10-12 10:50:00,127.77,127.83,127.74,127.83,6689.0,114.1811,114.2347,114.1543,114.2347,6689.0
2017-10-12 10:55:00,127.83,127.98,127.82,127.95,18082.0,114.2347,114.3688,114.2258,114.342,18082.0
2017-10-12 11:00:00,127.98,128.07,127.95,127.96,9448.0,114.3688,114.4492,114.342,114.3509,9448.0
2017-10-12 11:05:00,127.96,128.01,127.89,127.89,5365.0,114.3509,114.3956,114.2883,114.2883,5365.0
2017-10-12 11:10:00,127.89,128.11,127.88,128.05,15291.0,114.2883,114.4849,114.2794,114.4313,15291.0
2017-10-12 11:15:00,128.12,128.23,128.12,128.13,4407.0,114.4939,114.5922,114.4939,114.5028,4407.0
2017-10-12 11:20:00,128.11,128.15,128.07,128.1,10761.0,114.4849,114.5207,114.4492,114.476,10761.0
2017-10-12 11:25:00,128.1,128.12,128.05,128.09,7859.0,114.476,114.4939,114.4313,114.4671,7859.0
2017-10-12 11:30:00,128.12,128.17,128.1,128.17,3606.0,114.4939,114.5386,114.476,114.5386,3606.0
2017-10-12 11:35:00,128.17,128.17,128.12,128.16,5210.0,114.5386,114.5386,114.4939,114.5296,5210.0
2017-10-12 11:40:00,128.16,128.2,128.15,128.15,6198.0,114.5296,114.5654,114.5207,114.5207,6198.0
2017-10-12 11:45:00,128.17,128.17,128.08,128.17,12280.0,114.5386,114.5386,114.4581,114.5386,12280.0
2017-10-12 11:50:00,128.15,128.16,127.93,127.93,11116.0,114.5207,114.5296,114.3241,114.3241,11116.0
2017-10-12 11:55:00,127.91,128.1,127.9,128.04,21335.0,114.3062,114.476,114.2973,114.4224,21335.0
2017-10-12 12:00:00,128.05,128.48,127.82,128.24,91180.0,114.4313,114.8156,114.2258,114.6011,91180.0
2017-10-12 12:05:00,128.21,128.34,128.06,128.06,13462.0,114.5743,114.6905,114.4403,114.4403,13462.0
2017-10-12 12:10:00,128.09,128.09,127.89,127.89,9250.0,114.4671,114.4671,114.2883,114.2883,9250.0
2017-10-12 12:15:00,127.9,128.16,127.9,128.05,6242.0,114.2973,114.5296,114.2973,114.4313,6242.0
2017-10-12 12:20:00,128.04,128.17,127.98,128.17,18854.0,114.4224,114.5386,114.3688,114.5386,18854.0
2017-10-12 12:25:00,128.15,128.2,128.12,128.13,4639.0,114.5207,114.5654,114.4939,114.5028,4639.0
2017-10-12 12:30:00,128.13,128.14,128.0,128.13,5202.0,114.5028,114.5117,114.3866,114.5028,5202.0
2017-10-12 12:35:00,128.16,128.22,128.1,128.21,3811.0,114.5296,114.5832,114.476,114.5743,3811.0
2017-10-12 12:40:00,128.24,128.36,128.24,128.36,4245.0,114.6011,114.7084,114.6011,114.7084,4245.0
2017-10-12 12:45:00,128.38,128.38,128.27,128.36,5811.0,114.7262,114.7262,114.6279,114.7084,5811.0
2017-10-12 12:50:00,128.36,128.46,128.35,128.43,8219.0,114.7084,114.7977,114.6994,114.7709,8219.0
2017-10-12 12:55:00,128.45,128.53,128.43,128.5,16081.0,114.7888,114.8603,114.7709,114.8335,16081.0
2017-10-12 13:00:00,128.51,128.72,128.5,128.68,40021.0,114.8424,115.0301,114.8335,114.9943,40021.0
2017-10-12 13:05:00,128.67,128.89,128.61,128.85,23081.0,114.9854,115.182,114.9318,115.1462,23081.0
2017-10-12 13:10:00,128.85,128.92,128.79,128.9,33740.0,115.1462,115.2088,115.0926,115.1909,33740.0
2017-10-12 13:15:00,128.88,128.98,128.87,128.91,9144.0,115.173,115.2624,115.1641,115.1999,9144.0
2017-10-12 13:20:00,128.89,129.17,128.89,129.06,15188.0,115.182,115.4322,115.182,115.3339,15188.0
2017-10-12 13:25:00,129.03,129.1,128.84,128.92,49815.0,115.3071,115.3696,115.1373,115.2088,49815.0
2017-10-12 13:30:00,128.91,129.0,128.8,128.88,10836.0,115.1999,115.2803,115.1016,115.173,10836.0
2017-10-12 13:35:00,128.86,128.94,128.75,128.92,10041.0,115.1552,115.2267,115.0569,115.2088,10041.0
2017-10-12 13:40:00,128.95,128.95,128.83,128.87,7511.0,115.2356,115.2356,115.1284,115.1641,7511.0
2017-10-12 13:45:00,128.89,128.97,128.85,128.96,13298.0,115.182,115.2535,115.1462,115.2445,13298.0
2017-10-12 13:50:00,128.95,128.98,128.89,128.97,5480.0,115.2356,115.2624,115.182,115.2535,5480.0
2017-10-12 13:55:00,128.95,129.08,128.84,128.84,11668.0,115.2356,115.3518,115.1373,115.1373,11668.0
2017-10-12 14:00:00,128.83,128.89,128.78,128.87,8840.0,115.1284,115.182,115.0837,115.1641,8840.0
2017-10-12 14:05:00,128.88,129.06,128.87,129.04,18223.0,115.173,115.3339,115.1641,115.316,18223.0
2017-10-12 14:10:00,129.02,129.28,129.02,129.17,47592.0,115.2982,115.5305,115.2982,115.4322,47592.0
2017-10-12 14:15:00,129.17,129.22,129.09,129.13,13345.0,115.4322,115.4769,115.3607,115.3965,13345.0
2017-10-12 14:20:00,129.1,129.24,129.06,129.23,10299.0,115.3696,115.4948,115.3339,115.4858,10299.0
2017-10-12 14:25:00,129.23,129.25,129.14,129.16,10275.0,115.4858,115.5037,115.4054,115.4233,10275.0
2017-10-12 14:30:00,129.15,129.15,129.09,129.1,5866.0,115.4143,115.4143,115.3607,115.3696,5866.0
2017-10-12 14:35:00,129.11,129.13,129.07,129.11,7547.0,115.3786,115.3965,115.3428,115.3786,7547.0
2017-10-12 14:40:00,129.12,129.13,128.94,128.99,12608.0,115.3875,115.3965,115.2267,115.2713,12608.0
2017-10-12 14:45:00,128.99,129.03,128.95,128.95,8197.0,115.2713,115.3071,115.2356,115.2356,8197.0
2017-10-12 14:50:00,128.95,128.99,128.9,128.98,23579.0,115.2356,115.2713,115.1909,115.2624,23579.0
2017-10-12 14:55:00,129.02,129.11,128.99,129.11,11034.0,115.2982,115.3786,115.2713,115.3786,11034.0
2017-10-12 15:00:00,129.07,129.16,129.07,129.14,9276.0,115.3428,115.4233,115.3428,115.4054,9276.0
2017-10-12 15:05:00,129.12,129.17,129.06,129.11,15739.0,115.3875,115.4322,115.3339,115.3786,15739.0
2017-10-12 15:10:00,129.13,129.17,129.08,129.15,11085.0,115.3965,115.4322,115.3518,115.4143,11085.0
2017-10-12 15:15:00,129.14,129.15,129.09,129.13,9335.0,115.4054,115.4143,115.3607,115.3965,9335.0
2017-10-12 15:20:00,129.13,129.14,129.1,129.11,8307.0,115.3965,115.4054,115.3696,115.3786,8307.0
2017-10-12 15:25:00,129.1,129.14,128.99,129.03,12306.0,115.3696,115.4054,115.2713,115.3071,12306.0
2017-10-12 15:30:00,129.03,129.12,129.0,129.05,23944.0,115.3071,115.3875,115.2803,115.325,23944.0
2017-10-12 15:35:00,129.06,129.08,128.88,128.9,29936.0,115.3339,115.3518,115.173,115.1909,29936.0
2017-10-12 15:40:00,128.89,128.96,128.76,128.78,43317.0,115.182,115.2445,115.0658,115.0837,43317.0
2017-10-12 15:45:00,128.77,128.77,128.65,128.71,75897.0,115.0747,115.0747,114.9675,115.0211,75897.0
2017-10-12 15:50:00,128.71,128.73,128.48,128.49,82826.0,115.0211,115.039,114.8156,114.8245,82826.0
2017-10-12 15:55:00,128.49,128.61,128.41,128.49,242797.0,114.8245,114.9318,114.753,114.8245,242797.0
2017-10-13 09:30:00,129.02,129.02,128.46,128.46,19852.0,115.2982,115.2982,114.7977,114.7977,19852.0
2017-10-13 09:35:00,128.52,128.58,128.35,128.53,19283.0,114.8513,114.905,114.6994,114.8603,19283.0
2017-10-13 09:40:00,128.49,128.5,127.71,127.73,24089.0,114.8245,114.8335,114.1275,114.1454,24089.0
2017-10-13 09:45:00,127.73,127.86,127.38,127.63,39595.0,114.1454,114.2615,113.8326,114.056,39595.0
2017-10-13 09:50:00,127.69,127.78,127.58,127.76,21617.0,114.1096,114.19,114.0113,114.1722,21617.0
2017-10-13 09:55:00,127.77,127.99,127.69,127.8,21825.0,114.1811,114.3777,114.1096,114.2079,21825.0
2017-10-13 10:00:00,127.75,128.0,127.75,127.98,34596.0,114.1632,114.3866,114.1632,114.3688,34596.0
2017-10-13 10:05:00,127.97,128.48,127.97,128.32,56507.0,114.3598,114.8156,114.3598,114.6726,56507.0
2017-10-13 10:10:00,128.32,128.37,128.1,128.18,15485.0,114.6726,114.7173,114.476,114.5475,15485.0
2017-10-13 10:15:00,128.2,128.55,128.2,128.4,27722.0,114.5654,114.8781,114.5654,114.7441,27722.0
2017-10-13 10:20:00,128.37,128.46,128.32,128.38,22843.0,114.7173,114.7977,114.6726,114.7262,22843.0
2017-10-13 10:25:00,128.36,128.36,128.13,128.21,20814.0,114.7084,114.7084,114.5028,114.5743,20814.0
2017-10-13 10:30:00,128.21,128.29,127.95,127.98,20418.0,114.5743,114.6458,114.342,114.3688,20418.0
2017-10-13 10:35:00,128.0,128.04,127.96,128.02,46250.0,114.3866,114.4224,114.3509,114.4045,46250.0
2017-10-13 10:40:00,128.04,128.32,128.03,128.32,15848.0,114.4224,114.6726,114.4134,114.6726,15848.0
2017-10-13 10:45:00,128.34,128.39,128.29,128.35,25285.0,114.6905,114.7352,114.6458,114.6994,25285.0
2017-10-13 10:50:00,128.34,128.42,128.3,128.36,16970.0,114.6905,114.762,114.6547,114.7084,16970.0
2017-10-13 10:55:00,128.36,128.36,128.23,128.24,7870.0,114.7084,114.7084,114.5922,114.6011,7870.0
2017-10-13 11:00:00,128.23,128.31,128.14,128.21,15465.0,114.5922,114.6637,114.5117,114.5743,15465.0
2017-10-13 11:05:00,128.21,128.22,128.07,128.16,14803.0,114.5743,114.5832,114.4492,114.5296,14803.0
2017-10-13 11:10:00,128.18,128.18,128.0,128.02,11376.0,114.5475,114.5475,114.3866,114.4045,11376.0
2017-10-13 11:15:00,128.02,128.12,127.99,128.12,14566.0,114.4045,114.4939,114.3777,114.4939,14566.0
2017-10-13 11:20:00,128.12,128.17,128.07,128.17,4494.0,114.4939,114.5386,114.4492,114.5386,4494.0
2017-10-13 11:25:00,128.12,128.23,128.12,128.12,11794.0,114.4939,114.5922,114.4939,114.4939,11794.0
2017-10-13 11:30:00,128.11,128.13,127.93,127.99,20091.0,114.4849,114.5028,114.3241,114.3777,20091.0
2017-10-13 11:35:00,128.02,128.07,127.98,128.0,20252.0,114.4045,114.4492,114.3688,114.3866,20252.0
2017-10-13 11:40:00,128.0,128.1,128.0,128.03,11982.0,114.3866,114.476,114.3866,114.4134,11982.0
2017-10-13 11:45:00,128.05,128.11,128.04,128.05,11684.0,114.4313,114.4849,114.4224,114.4313,11684.0
2017-10-13 11:50:00,128.06,128.1,128.04,128.09,7236.0,114.4403,114.476,114.4224,114.4671,7236.0
2017-10-13 11:55:00,128.11,128.15,128.03,128.04,8200.0,114.4849,114.5207,114.4134,114.4224,8200.0
2017-10-13 12:00:00,128.04,128.06,127.87,127.88,17577.0,114.4224,114.4403,114.2705,114.2794,17577.0
2017-10-13 12:05:00,127.89,127.94,127.75,127.75,10385.0,114.2883,114.333,114.1632,114.1632,10385.0
2017-10-13 12:10:00,127.75,127.76,127.59,127.64,12650.0,114.1632,114.1722,114.0202,114.0649,12650.0
2017-10-13 12:15:00,127.63,127.66,127.6,127.65,7450.0,114.056,114.0828,114.0292,114.0739,7450.0
2017-10-13 12:20:00,127.66,127.75,127.65,127.74,5773.0,114.0828,114.1632,114.0739,114.1543,5773.0
2017-10-13 12:25:00,127.74,127.8,127.71,127.72,9239.0,114.1543,114.2079,114.1275,114.1364,9239.0
2017-10-13 12:30:00,127.74,127.77,127.67,127.7,8272.0,114.1543,114.1811,114.0917,114.1185,8272.0
2017-10-13 12:35:00,127.7,127.71,127.65,127.65,6870.0,114.1185,114.1275,114.0739,114.0739,6870.0
2017-10-13 12:40:00,127.65,127.66,127.57,127.6,9488.0,114.0739,114.0828,114.0024,114.0292,9488.0
2017-10-13 12:45:00,127.61,127.61,127.51,127.52,11264.0,114.0381,114.0381,113.9488,113.9577,11264.0
2017-10-13 12:50:00,127.51,127.56,127.46,127.53,14935.0,113.9488,113.9934,113.9041,113.9666,14935.0
2017-10-13 12:55:00,127.54,127.57,127.48,127.49,6837.0,113.9756,114.0024,113.9219,113.9309,6837.0
2017-10-13 13:00:00,127.51,127.61,127.51,127.61,4928.0,113.9488,114.0381,113.9488,114.0381,4928.0
2017-10-13 13:05:00,127.61,127.7,127.59,127.66,16452.0,114.0381,114.1185,114.0202,114.0828,16452.0
2017-10-13 13:10:00,127.64,127.69,127.6,127.67,16653.0,114.0649,114.1096,114.0292,114.0917,16653.0
2017-10-13 13:15:00,127.67,127.69,127.61,127.62,40033.0,114.0917,114.1096,114.0381,114.0471,40033.0
2017-10-13 13:20:00,127.62,127.7,127.62,127.69,14931.0,114.0471,114.1185,114.0471,114.1096,14931.0
2017-10-13 13:25:00,127.67,127.67,127.55,127.65,17957.0,114.0917,114.0917,113.9845,114.0739,17957.0
2017-10-13 13:30:00,127.66,127.72,127.64,127.72,13731.0,114.0828,114.1364,114.0649,114.1364,13731.0
2017-10-13 13:35:00,127.72,127.78,127.64,127.73,5736.0,114.1364,114.19,114.0649,114.1454,5736.0
2017-10-13 13:40:00,127.73,127.77,127.68,127.77,6835.0,114.1454,114.1811,114.1007,114.1811,6835.0
2017-10-13 13:45:00,127.74,127.79,127.73,127.75,7326.0,114.1543,114.199,114.1454,114.1632,7326.0
2017-10-13 13:50:00,127.73,127.75,127.69,127.75,8845.0,114.1454,114.1632,114.1096,114.1632,8845.0
2017-10-13 13:55:00,127.75,127.77,127.72,127.75,8852.0,114.1632,114.1811,114.1364,114.1632,8852.0
2017-10-13 14:00:00,127.75,127.75,127.69,127.73,12121.0,114.1632,114.1632,114.1096,114.1454,12121.0
2017-10-13 14:05:00,127.72,127.85,127.71,127.82,8178.0,114.1364,114.2526,114.1275,114.2258,8178.0
2017-10-13 14:10:00,127.82,127.91,127.8,127.85,38583.0,114.2258,114.3062,114.2079,114.2526,38583.0
2017-10-13 14:15:00,127.87,127.87,127.81,127.85,5107.0,114.2705,114.2705,114.2168,114.2526,5107.0
2017-10-13 14:20:00,127.83,127.92,127.83,127.89,10311.0,114.2347,114.3151,114.2347,114.2883,10311.0
2017-10-13 14:25:00,127.92,128.12,127.92,128.12,15341.0,114.3151,114.4939,114.3151,114.4939,15341.0
2017-10-13 14:30:00,128.1,128.15,128.09,128.14,15152.0,114.476,114.5207,114.4671,114.5117,15152.0
2017-10-13 14:35:00,128.14,128.15,128.0,128.03,22991.0,114.5117,114.5207,114.3866,114.4134,22991.0
2017-10-13 14:40:00,128.05,128.11,128.04,128.05,9288.0,114.4313,114.4849,114.4224,114.4313,9288.0
2017-10-13 14:45:00,128.06,128.09,128.05,128.08,9530.0,114.4403,114.4671,114.4313,114.4581,9530.0
2017-10-13 14:50:00,128.08,128.09,128.0,128.02,60744.0,114.4581,114.4671,114.3866,114.4045,60744.0
2017-10-13 14:55:00,128.01,128.04,127.96,127.99,22567.0,114.3956,114.4224,114.3509,114.3777,22567.0
2017-10-13 15:00:00,128.0,128.09,127.96,128.08,23051.0,114.3866,114.4671,114.3509,114.4581,23051.0
2017-10-13 15:05:00,128.08,128.09,128.01,128.06,16003.0,114.4581,114.4671,114.3956,114.4403,16003.0
2017-10-13 15:10:00,128.05,128.06,127.98,127.98,20330.0,114.4313,114.4403,114.3688,114.3688,20330.0
2017-10-13 15:15:00,127.99,128.01,127.91,127.95,26296.0,114.3777,114.3956,114.3062,114.342,26296.0
2017-10-13 15:20:00,127.95,128.05,127.95,128.05,12657.0,114.342,114.4313,114.342,114.4313,12657.0
2017-10-13 15:25:00,128.04,128.06,127.93,127.95,14276.0,114.4224,114.4403,114.3241,114.342,14276.0
2017-10-13 15:30:00,127.94,127.94,127.77,127.81,24359.0,114.333,114.333,114.1811,114.2168,24359.0
2017-10-13 15:35:00,127.81,127.88,127.76,127.87,25596.0,114.2168,114.2794,114.1722,114.2705,25596.0
2017-10-13 15:40:00,127.88,127.88,127.81,127.81,23117.0,114.2794,114.2794,114.2168,114.2168,23117.0
2017-10-13 15:45:00,127.81,127.95,127.79,127.95,72965.0,114.2168,114.342,114.199,114.342,72965.0
2017-10-13 15:50:00,127.94,127.98,127.87,127.96,52140.0,114.333,114.3688,114.2705,114.3509,52140.0
2017-10-13 15:55:00,127.97,128.02,127.84,127.93,125220.0,114.3598,114.4045,114.2437,114.3241,125220.0
2017-10-16 09:30:00,128.3,128.33,128.08,128.19,21711.0,114.6547,114.6815,114.4581,114.5564,21711.0
2017-10-16 09:35:00,128.19,128.27,128.04,128.2,6635.0,114.5564,114.6279,114.4224,114.5654,6635.0
2017-10-16 09:40:00,128.17,128.45,128.13,128.42,16431.0,114.5386,114.7888,114.5028,114.762,16431.0
2017-10-16 09:45:00,128.42,128.46,128.24,128.31,5225.0,114.762,114.7977,114.6011,114.6637,5225.0
2017-10-16 09:50:00,128.39,128.61,128.33,128.61,10547.0,114.7352,114.9318,114.6815,114.9318,10547.0
2017-10-16 09:55:00,128.53,128.62,128.38,128.38,11471.0,114.8603,114.9407,114.7262,114.7262,11471.0
2017-10-16 10:00:00,128.44,128.44,128.1,128.1,4882.0,114.7798,114.7798,114.476,114.476,4882.0
2017-10-16 10:05:00,128.15,128.25,128.09,128.09,2415.0,114.5207,114.6101,114.4671,114.4671,2415.0
2017-10-16 10:10:00,128.06,128.15,128.05,128.07,12500.0,114.4403,114.5207,114.4313,114.4492,12500.0
2017-10-16 10:15:00,128.1,128.25,128.09,128.15,6805.0,114.476,114.6101,114.4671,114.5207,6805.0
2017-10-16 10:20:00,128.14,128.14,128.02,128.14,4421.0,114.5117,114.5117,114.4045,114.5117,4421.0
2017-10-16 10:25:00,128.13,128.19,128.06,128.18,5150.0,114.5028,114.5564,114.4403,114.5475,5150.0
2017-10-16 10:30:00,128.14,128.33,128.1,128.33,19565.0,114.5117,114.6815,114.476,114.6815,19565.0
2017-10-16 10:35:00,128.28,128.35,128.19,128.29,7238.0,114.6369,114.6994,114.5564,114.6458,7238.0
2017-10-16 10:40:00,128.26,128.32,128.2,128.2,5765.0,114.619,114.6726,114.5654,114.5654,5765.0
2017-10-16 10:45:00,128.16,128.38,128.15,128.36,6658.0,114.5296,114.7262,114.5207,114.7084,6658.0
2017-10-16 10:50:00,128.35,128.4,128.3,128.31,7114.0,114.6994,114.7441,114.6547,114.6637,7114.0
2017-10-16 10:55:00,128.31,128.31,128.11,128.11,11525.0,114.6637,114.6637,114.4849,114.4849,11525.0
2017-10-16 11:00:00,128.1,128.27,128.1,128.14,20692.0,114.476,114.6279,114.476,114.5117,20692.0
2017-10-16 11:05:00,128.15,128.15,128.05,128.12,10386.0,114.5207,114.5207,114.4313,114.4939,10386.0
2017-10-16 11:10:00,128.11,128.12,128.05,128.06,12790.0,114.4849,114.4939,114.4313,114.4403,12790.0
2017-10-16 11:15:00,128.04,128.06,128.0,128.06,12789.0,114.4224,114.4403,114.3866,114.4403,12789.0
2017-10-16 11:20:00,128.05,128.07,128.0,128.0,30103.0,114.4313,114.4492,114.3866,114.3866,30103.0
2017-10-16 11:25:00,128.01,128.16,128.0,128.15,26104.0,114.3956,114.5296,114.3866,114.5207,26104.0
2017-10-16 11:30:00,128.14,128.2,128.1,128.18,8591.0,114.5117,114.5654,114.476,114.5475,8591.0
2017-10-16 11:35:00,128.15,128.15,128.08,128.08,2500.0,114.5207,114.5207,114.4581,114.4581,2500.0
2017-10-16 11:40:00,128.12,128.17,128.09,128.12,6241.0,114.4939,114.5386,114.4671,114.4939,6241.0
2017-10-16 11:45:00,128.13,128.21,128.11,128.2,58370.0,114.5028,114.5743,114.4849,114.5654,58370.0
2017-10-16 11:50:00,128.19,128.21,128.06,128.09,11213.0,114.5564,114.5743,114.4403,114.4671,11213.0
2017-10-16 11:55:00,128.09,128.11,128.02,128.05,8150.0,114.4671,114.4849,114.4045,114.4313,8150.0
2017-10-16 12:00:00,128.05,128.12,128.02,128.04,10356.0,114.4313,114.4939,114.4045,114.4224,10356.0
2017-10-16 12:05:00,128.05,128.1,128.01,128.05,9850.0,114.4313,114.476,114.3956,114.4313,9850.0
2017-10-16 12:10:00,128.05,128.07,128.0,128.04,5030.0,114.4313,114.4492,114.3866,114.4224,5030.0
2017-10-16 12:15:00,128.04,128.06,127.96,128.0,7941.0,114.4224,114.4403,114.3509,114.3866,7941.0
2017-10-16 12:20:00,128.0,128.03,127.97,128.0,2900.0,114.3866,114.4134,114.3598,114.3866,2900.0
2017-10-16 12:25:00,128.02,128.02,127.94,127.97,3050.0,114.4045,114.4045,114.333,114.3598,3050.0
2017-10-16 12:30:00,127.98,128.01,127.93,128.0,8747.0,114.3688,114.3956,114.3241,114.3866,8747.0
2017-10-16 12:35:00,128.0,128.03,127.96,128.0,9437.0,114.3866,114.4134,114.3509,114.3866,9437.0
2017-10-16 12:40:00,128.0,128.03,127.94,127.99,5666.0,114.3866,114.4134,114.333,114.3777,5666.0
2017-10-16 12:45:00,127.94,127.97,127.86,127.88,9785.0,114.333,114.3598,114.2615,114.2794,9785.0
2017-10-16 12:50:00,127.85,127.86,127.78,127.82,3250.0,114.2526,114.2615,114.19,114.2258,3250.0
2017-10-16 12:55:00,127.81,127.9,127.8,127.84,13260.0,114.2168,114.2973,114.2079,114.2437,13260.0
2017-10-16 13:00:00,127.81,127.88,127.81,127.82,15239.0,114.2168,114.2794,114.2168,114.2258,15239.0
2017-10-16 13:05:00,127.82,127.88,127.81,127.83,10398.0,114.2258,114.2794,114.2168,114.2347,10398.0
2017-10-16 13:10:00,127.85,127.94,127.81,127.83,5142.0,114.2526,114.333,114.2168,114.2347,5142.0
2017-10-16 13:15:00,127.84,127.92,127.82,127.89,9212.0,114.2437,114.3151,114.2258,114.2883,9212.0
2017-10-16 13:20:00,127.88,127.89,127.84,127.86,3400.0,114.2794,114.2883,114.2437,114.2615,3400.0
2017-10-16 13:25:00,127.86,127.9,127.84,127.86,5703.0,114.2615,114.2973,114.2437,114.2615,5703.0
2017-10-16 13:30:00,127.86,127.9,127.82,127.87,3875.0,114.2615,114.2973,114.2258,114.2705,3875.0
2017-10-16 13:35:00,127.87,127.89,127.84,127.85,3207.0,114.2705,114.2883,114.2437,114.2526,3207.0
2017-10-16 13:40:00,127.85,127.9,127.85,127.85,4216.0,114.2526,114.2973,114.2526,114.2526,4216.0
2017-10-16 13:45:00,127.87,128.02,127.85,127.97,5062.0,114.2705,114.4045,114.2526,114.3598,5062.0
2017-10-16 13:50:00,127.97,127.97,127.9,127.91,6257.0,114.3598,114.3598,114.2973,114.3062,6257.0
2017-10-16 13:55:00,127.91,127.91,127.8,127.82,10451.0,114.3062,114.3062,114.2079,114.2258,10451.0
2017-10-16 14:00:00,127.83,127.9,127.8,127.9,3545.0,114.2347,114.2973,114.2079,114.2973,3545.0
2017-10-16 14:05:00,127.89,127.91,127.86,127.87,3241.0,114.2883,114.3062,114.2615,114.2705,3241.0
2017-10-16 14:10:00,127.85,127.89,127.82,127.87,6553.0,114.2526,114.2883,114.2258,114.2705,6553.0
2017-10-16 14:15:00,127.89,127.97,127.87,127.97,2899.0,114.2883,114.3598,114.2705,114.3598,2899.0
2017-10-16 14:20:00,127.95,127.98,127.93,127.97,2581.0,114.342,114.3688,114.3241,114.3598,2581.0
2017-10-16 14:25:00,127.97,127.98,127.89,127.93,5469.0,114.3598,114.3688,114.2883,114.3241,5469.0
2017-10-16 14:30:00,127.93,127.94,127.88,127.92,7010.0,114.3241,114.333,114.2794,114.3151,7010.0
2017-10-16 14:35:00,127.94,127.97,127.92,127.97,5687.0,114.333,114.3598,114.3151,114.3598,5687.0
2017-10-16 14:40:00,127.96,127.96,127.91,127.94,2778.0,114.3509,114.3509,114.3062,114.333,2778.0
2017-10-16 14:45:00,127.94,127.98,127.91,127.92,3915.0,114.333,114.3688,114.3062,114.3151,3915.0
2017-10-16 14:50:00,127.9,127.93,127.88,127.9,6203.0,114.2973,114.3241,114.2794,114.2973,6203.0
2017-10-16 14:55:00,127.88,127.91,127.87,127.88,4000.0,114.2794,114.3062,114.2705,114.2794,4000.0
2017-10-16 15:00:00,127.89,127.91,127.87,127.9,8369.0,114.2883,114.3062,114.2705,114.2973,8369.0
2017-10-16 15:05:00,127.89,127.92,127.87,127.91,11107.0,114.2883,114.3151,114.2705,114.3062,11107.0
2017-10-16 15:10:00,127.91,127.91,127.87,127.87,5605.0,114.3062,114.3062,114.2705,114.2705,5605.0
2017-10-16 15:15:00,127.88,127.88,127.84,127.86,6623.0,114.2794,114.2794,114.2437,114.2615,6623.0
2017-10-16 15:20:00,127.86,127.89,127.86,127.89,15102.0,114.2615,114.2883,114.2615,114.2883,15102.0
2017-10-16 15:25:00,127.88,127.9,127.84,127.85,6854.0,114.2794,114.2973,114.2437,114.2526,6854.0
2017-10-16 15:30:00,127.86,127.86,127.82,127.84,10090.0,114.2615,114.2615,114.2258,114.2437,10090.0
2017-10-16 15:35:00,127.84,127.91,127.83,127.91,15437.0,114.2437,114.3062,114.2347,114.3062,15437.0
2017-10-16 15:40:00,127.91,127.91,127.82,127.83,13182.0,114.3062,114.3062,114.2258,114.2347,13182.0
2017-10-16 15:45:00,127.82,127.83,127.72,127.75,24641.0,114.2258,114.2347,114.1364,114.1632,24641.0
2017-10-16 15:50:00,127.74,127.79,127.73,127.73,78809.0,114.1543,114.199,114.1454,114.1454,78809.0
2017-10-16 15:55:00,127.73,127.79,127.71,127.73,98068.0,114.1454,114.199,114.1275,114.1454,98068.0
2017-10-17 09:30:00,127.78,128.08,127.78,128.08,28037.0,114.19,114.4581,114.19,114.4581,28037.0
2017-10-17 09:35:00,127.97,128.19,127.95,128.1,10520.0,114.3598,114.5564,114.342,114.476,10520.0
2017-10-17 09:40:00,128.07,128.15,127.92,128.12,11320.0,114.4492,114.5207,114.3151,114.4939,11320.0
2017-10-17 09:45:00,128.11,128.28,128.05,128.25,15219.0,114.4849,114.6369,114.4313,114.6101,15219.0
2017-10-17 09:50:00,128.17,128.32,128.13,128.3,4426.0,114.5386,114.6726,114.5028,114.6547,4426.0
2017-10-17 09:55:00,128.3,128.33,128.25,128.26,7846.0,114.6547,114.6815,114.6101,114.619,7846.0
2017-10-17 10:00:00,128.33,128.47,128.33,128.39,6492.0,114.6815,114.8067,114.6815,114.7352,6492.0
2017-10-17 10:05:00,128.39,128.4,128.22,128.22,11918.0,114.7352,114.7441,114.5832,114.5832,11918.0
2017-10-17 10:10:00,128.24,128.33,128.23,128.33,3460.0,114.6011,114.6815,114.5922,114.6815,3460.0
2017-10-17 10:15:00,128.31,128.33,128.03,128.16,57527.0,114.6637,114.6815,114.4134,114.5296,57527.0
2017-10-17 10:20:00,128.15,128.15,128.06,128.1,3930.0,114.5207,114.5207,114.4403,114.476,3930.0
2017-10-17 10:25:00,128.06,128.06,127.99,128.03,4191.0,114.4403,114.4403,114.3777,114.4134,4191.0
2017-10-17 10:30:00,128.04,128.05,127.8,127.8,9525.0,114.4224,114.4313,114.2079,114.2079,9525.0
2017-10-17 10:35:00,127.81,128.09,127.8,128.07,19772.0,114.2168,114.4671,114.2079,114.4492,19772.0
2017-10-17 10:40:00,128.07,128.1,128.04,128.04,5395.0,114.4492,114.476,114.4224,114.4224,5395.0
2017-10-17 10:45:00,128.06,128.19,128.03,128.11,9446.0,114.4403,114.5564,114.4134,114.4849,9446.0
2017-10-17 10:50:00,128.11,128.15,128.08,128.15,6981.0,114.4849,114.5207,114.4581,114.5207,6981.0
2017-10-17 10:55:00,128.14,128.29,128.12,128.29,7771.0,114.5117,114.6458,114.4939,114.6458,7771.0
2017-10-17 11:00:00,128.27,128.32,128.2,128.3,7077.0,114.6279,114.6726,114.5654,114.6547,7077.0
2017-10-17 11:05:00,128.3,128.45,128.3,128.45,8632.0,114.6547,114.7888,114.6547,114.7888,8632.0
2017-10-17 11:10:00,128.41,128.53,128.39,128.5,33820.0,114.753,114.8603,114.7352,114.8335,33820.0
2017-10-17 11:15:00,128.5,128.58,128.44,128.55,6403.0,114.8335,114.905,114.7798,114.8781,6403.0
2017-10-17 11:20:00,128.56,128.76,128.54,128.7,23764.0,114.8871,115.0658,114.8692,115.0122,23764.0
2017-10-17 11:25:00,128.72,128.76,128.67,128.67,49181.0,115.0301,115.0658,114.9854,114.9854,49181.0
2017-10-17 11:30:00,128.68,128.69,128.54,128.64,17807.0,114.9943,115.0033,114.8692,114.9586,17807.0
2017-10-17 11:35:00,128.63,128.65,128.54,128.55,5555.0,114.9496,114.9675,114.8692,114.8781,5555.0
2017-10-17 11:40:00,128.53,128.57,128.47,128.5,3239.0,114.8603,114.896,114.8067,114.8335,3239.0
2017-10-17 11:45:00,128.5,128.5,128.41,128.46,2939.0,114.8335,114.8335,114.753,114.7977,2939.0
2017-10-17 11:50:00,128.46,128.48,128.38,128.41,7054.0,114.7977,114.8156,114.7262,114.753,7054.0
2017-10-17 11:55:00,128.4,128.55,128.4,128.55,6355.0,114.7441,114.8781,114.7441,114.8781,6355.0
2017-10-17 12:00:00,128.55,128.55,128.5,128.5,2562.0,114.8781,114.8781,114.8335,114.8335,2562.0
2017-10-17 12:05:00,128.48,128.5,128.46,128.48,2976.0,114.8156,114.8335,114.7977,114.8156,2976.0
2017-10-17 12:10:00,128.48,128.5,128.45,128.47,3192.0,114.8156,114.8335,114.7888,114.8067,3192.0
2017-10-17 12:15:00,128.47,128.48,128.43,128.48,8155.0,114.8067,114.8156,114.7709,114.8156,8155.0
2017-10-17 12:20:00,128.48,128.49,128.41,128.41,3730.0,114.8156,114.8245,114.753,114.753,3730.0
2017-10-17 12:25:00,128.41,128.41,128.34,128.36,3478.0,114.753,114.753,114.6905,114.7084,3478.0
2017-10-17 12:30:00,128.36,128.45,128.35,128.45,5308.0,114.7084,114.7888,114.6994,114.7888,5308.0
2017-10-17 12:35:00,128.43,128.46,128.42,128.45,2250.0,114.7709,114.7977,114.762,114.7888,2250.0
2017-10-17 12:40:00,128.44,128.54,128.42,128.52,5723.0,114.7798,114.8692,114.762,114.8513,5723.0
2017-10-17 12:45:00,128.52,128.54,128.51,128.52,1331.0,114.8513,114.8692,114.8424,114.8513,1331.0
2017-10-17 12:50:00,128.52,128.54,128.45,128.53,13275.0,114.8513,114.8692,114.7888,114.8603,13275.0
2017-10-17 12:55:00,128.52,128.56,128.5,128.53,3650.0,114.8513,114.8871,114.8335,114.8603,3650.0
2017-10-17 13:00:00,128.5,128.51,128.45,128.45,6126.0,114.8335,114.8424,114.7888,114.7888,6126.0
2017-10-17 13:05:00,128.44,128.45,128.41,128.41,4657.0,114.7798,114.7888,114.753,114.753,4657.0
2017-10-17 13:10:00,128.42,128.42,128.37,128.37,2081.0,114.762,114.762,114.7173,114.7173,2081.0
2017-10-17 13:15:00,128.37,128.39,128.35,128.38,2637.0,114.7173,114.7352,114.6994,114.7262,2637.0
2017-10-17 13:20:00,128.39,128.49,128.39,128.49,7269.0,114.7352,114.8245,114.7352,114.8245,7269.0
2017-10-17 13:25:00,128.47,128.62,128.47,128.56,73882.0,114.8067,114.9407,114.8067,114.8871,73882.0
2017-10-17 13:30:00,128.56,128.64,128.52,128.63,13669.0,114.8871,114.9586,114.8513,114.9496,13669.0
2017-10-17 13:35:00,128.66,128.73,128.62,128.73,8711.0,114.9764,115.039,114.9407,115.039,8711.0
2017-10-17 13:40:00,128.71,128.78,128.67,128.75,7362.0,115.0211,115.0837,114.9854,115.0569,7362.0
2017-10-17 13:45:00,128.75,128.79,128.7,128.77,8302.0,115.0569,115.0926,115.0122,115.0747,8302.0
2017-10-17 13:50:00,128.77,128.82,128.75,128.77,12217.0,115.0747,115.1194,115.0569,115.0747,12217.0
2017-10-17 13:55:00,128.78,128.81,128.77,128.78,3600.0,115.0837,115.1105,115.0747,115.0837,3600.0
2017-10-17 14:00:00,128.77,129.22,128.75,128.89,27195.0,115.0747,115.4769,115.0569,115.182,27195.0
2017-10-17 14:05:00,128.9,129.0,128.83,128.97,46080.0,115.1909,115.2803,115.1284,115.2535,46080.0
2017-10-17 14:10:00,128.97,129.04,128.96,129.0,15870.0,115.2535,115.316,115.2445,115.2803,15870.0
2017-10-17 14:15:00,128.99,129.02,128.94,128.96,8624.0,115.2713,115.2982,115.2267,115.2445,8624.0
2017-10-17 14:20:00,128.94,128.94,128.83,128.87,36629.0,115.2267,115.2267,115.1284,115.1641,36629.0
2017-10-17 14:25:00,128.89,128.89,128.84,128.87,9022.0,115.182,115.182,115.1373,115.1641,9022.0
2017-10-17 14:30:00,128.85,128.9,128.85,128.87,12119.0,115.1462,115.1909,115.1462,115.1641,12119.0
2017-10-17 14:35:00,128.87,128.88,128.84,128.87,17616.0,115.1641,115.173,115.1373,115.1641,17616.0
2017-10-17 14:40:00,128.86,128.86,128.8,128.83,132758.0,115.1552,115.1552,115.1016,115.1284,132758.0
2017-10-17 14:45:00,128.82,128.89,128.82,128.89,11938.0,115.1194,115.182,115.1194,115.182,11938.0
2017-10-17 14:50:00,128.87,128.88,128.77,128.79,37827.0,115.1641,115.173,115.0747,115.0926,37827.0
2017-10-17 14:55:00,128.78,128.87,128.74,128.8,17058.0,115.0837,115.1641,115.0479,115.1016,17058.0
2017-10-17 15:00:00,128.83,128.83,128.75,128.75,6362.0,115.1284,115.1284,115.0569,115.0569,6362.0
2017-10-17 15:05:00,128.75,128.76,128.64,128.64,13848.0,115.0569,115.0658,114.9586,114.9586,13848.0
2017-10-17 15:10:00,128.63,128.66,128.6,128.63,23609.0,114.9496,114.9764,114.9228,114.9496,23609.0
2017-10-17 15:15:00,128.63,128.64,128.57,128.58,18662.0,114.9496,114.9586,114.896,114.905,18662.0
2017-10-17 15:20:00,128.58,128.6,128.54,128.54,10392.0,114.905,114.9228,114.8692,114.8692,10392.0
2017-10-17 15:25:00,128.54,128.58,128.52,128.55,14519.0,114.8692,114.905,114.8513,114.8781,14519.0
2017-10-17 15:30:00,128.57,128.62,128.55,128.58,15918.0,114.896,114.9407,114.8781,114.905,15918.0
2017-10-17 15:35:00,128.59,128.64,128.55,128.61,14356.0,114.9139,114.9586,114.8781,114.9318,14356.0
2017-10-17 15:40:00,128.61,128.61,128.56,128.6,13730.0,114.9318,114.9318,114.8871,114.9228,13730.0
2017-10-17 15:45:00,128.6,128.6,128.54,128.55,17718.0,114.9228,114.9228,114.8692,114.8781,17718.0
2017-10-17 15:50:00,128.56,128.58,128.52,128.56,34241.0,114.8871,114.905,114.8513,114.8871,34241.0
2017-10-17 15:55:00,128.56,128.79,128.54,128.7,148687.0,114.8871,115.0926,114.8692,115.0122,148687.0
2017-10-18 09:30:00,128.53,128.79,128.51,128.55,22114.0,114.8603,115.0926,114.8424,114.8781,22114.0
2017-10-18 09:35:00,128.51,128.54,128.26,128.48,16395.0,114.8424,114.8692,114.619,114.8156,16395.0
2017-10-18 09:40:00,128.41,128.48,128.31,128.4,6562.0,114.753,114.8156,114.6637,114.7441,6562.0
2017-10-18 09:45:00,128.41,128.64,128.37,128.58,8900.0,114.753,114.9586,114.7173,114.905,8900.0
2017-10-18 09:50:00,128.58,128.98,128.58,128.98,8331.0,114.905,115.2624,114.905,115.2624,8331.0
2017-10-18 09:55:00,128.94,128.98,128.84,128.95,12553.0,115.2267,115.2624,115.1373,115.2356,12553.0
2017-10-18 10:00:00,128.98,129.11,128.92,129.02,15581.0,115.2624,115.3786,115.2088,115.2982,15581.0
2017-10-18 10:05:00,129.02,129.07,128.91,129.02,21059.0,115.2982,115.3428,115.1999,115.2982,21059.0
2017-10-18 10:10:00,129.05,129.13,129.0,129.1,13166.0,115.325,115.3965,115.2803,115.3696,13166.0
2017-10-18 10:15:00,129.13,129.21,129.07,129.12,22818.0,115.3965,115.4679,115.3428,115.3875,22818.0
2017-10-18 10:20:00,129.1,129.18,129.0,129.18,9899.0,115.3696,115.4411,115.2803,115.4411,9899.0
2017-10-18 10:25:00,129.11,129.22,129.1,129.1,10669.0,115.3786,115.4769,115.3696,115.3696,10669.0
2017-10-18 10:30:00,129.14,129.24,129.14,129.21,9238.0,115.4054,115.4948,115.4054,115.4679,9238.0
2017-10-18 10:35:00,129.21,129.24,129.05,129.07,11182.0,115.4679,115.4948,115.325,115.3428,11182.0
2017-10-18 10:40:00,129.05,129.26,129.03,129.25,16056.0,115.325,115.5126,115.3071,115.5037,16056.0
2017-10-18 10:45:00,129.22,129.32,129.2,129.24,6830.0,115.4769,115.5663,115.459,115.4948,6830.0
2017-10-18 10:50:00,129.22,129.26,129.06,129.25,59162.0,115.4769,115.5126,115.3339,115.5037,59162.0
2017-10-18 10:55:00,129.25,129.3,129.14,129.15,12650.0,115.5037,115.5484,115.4054,115.4143,12650.0
2017-10-18 11:00:00,129.16,129.24,129.07,129.14,82522.0,115.4233,115.4948,115.3428,115.4054,82522.0
2017-10-18 11:05:00,129.17,129.26,129.08,129.16,6391.0,115.4322,115.5126,115.3518,115.4233,6391.0
2017-10-18 11:10:00,129.21,129.21,129.07,129.09,15382.0,115.4679,115.4679,115.3428,115.3607,15382.0
2017-10-18 11:15:00,129.1,129.13,129.01,129.1,37185.0,115.3696,115.3965,115.2892,115.3696,37185.0
2017-10-18 11:20:00,129.09,129.1,128.91,128.97,9250.0,115.3607,115.3696,115.1999,115.2535,9250.0
2017-10-18 11:25:00,128.99,129.03,128.78,128.88,6189.0,115.2713,115.3071,115.0837,115.173,6189.0
2017-10-18 11:30:00,128.84,128.84,128.62,128.73,12439.0,115.1373,115.1373,114.9407,115.039,12439.0
2017-10-18 11:35:00,128.73,128.74,128.61,128.7,7546.0,115.039,115.0479,114.9318,115.0122,7546.0
2017-10-18 11:40:00,128.68,128.76,128.6,128.67,8829.0,114.9943,115.0658,114.9228,114.9854,8829.0
2017-10-18 11:45:00,128.69,128.79,128.68,128.79,4926.0,115.0033,115.0926,114.9943,115.0926,4926.0
2017-10-18 11:50:00,128.81,128.86,128.74,128.78,6154.0,115.1105,115.1552,115.0479,115.0837,6154.0
2017-10-18 11:55:00,128.81,128.96,128.76,128.96,9878.0,115.1105,115.2445,115.0658,115.2445,9878.0
2017-10-18 12:00:00,128.93,128.94,128.81,128.81,2244.0,115.2177,115.2267,115.1105,115.1105,2244.0
2017-10-18 12:05:00,128.81,128.91,128.78,128.89,8244.0,115.1105,115.1999,115.0837,115.182,8244.0
2017-10-18 12:10:00,128.87,128.91,128.82,128.87,6411.0,115.1641,115.1999,115.1194,115.1641,6411.0
2017-10-18 12:15:00,128.86,128.96,128.84,128.91,5649.0,115.1552,115.2445,115.1373,115.1999,5649.0
2017-10-18 12:20:00,128.94,128.95,128.88,128.94,2197.0,115.2267,115.2356,115.173,115.2267,2197.0
2017-10-18 12:25:00,128.96,129.02,128.94,128.96,3628.0,115.2445,115.2982,115.2267,115.2445,3628.0
2017-10-18 12:30:00,128.94,129.06,128.94,129.05,5240.0,115.2267,115.3339,115.2267,115.325,5240.0
2017-10-18 12:35:00,129.04,129.07,129.0,129.04,4725.0,115.316,115.3428,115.2803,115.316,4725.0
2017-10-18 12:40:00,129.04,129.04,129.0,129.03,5959.0,115.316,115.316,115.2803,115.3071,5959.0
2017-10-18 12:45:00,129.03,129.05,129.0,129.03,7460.0,115.3071,115.325,115.2803,115.3071,7460.0
2017-10-18 12:50:00,129.0,129.04,128.99,129.0,6951.0,115.2803,115.316,115.2713,115.2803,6951.0
2017-10-18 12:55:00,129.0,129.03,128.99,129.01,10575.0,115.2803,115.3071,115.2713,115.2892,10575.0
2017-10-18 13:00:00,129.01,129.06,128.99,129.06,18401.0,115.2892,115.3339,115.2713,115.3339,18401.0
2017-10-18 13:05:00,129.07,129.13,129.05,129.13,9529.0,115.3428,115.3965,115.325,115.3965,9529.0
2017-10-18 13:10:00,129.13,129.25,129.12,129.25,6375.0,115.3965,115.5037,115.3875,115.5037,6375.0
2017-10-18 13:15:00,129.25,129.26,129.08,129.08,9277.0,115.5037,115.5126,115.3518,115.3518,9277.0
2017-10-18 13:20:00,129.05,129.08,129.02,129.05,7487.0,115.325,115.3518,115.2982,115.325,7487.0
2017-10-18 13:25:00,129.01,129.05,129.01,129.03,2815.0,115.2892,115.325,115.2892,115.3071,2815.0
2017-10-18 13:30:00,129.02,129.08,128.98,129.03,39129.0,115.2982,115.3518,115.2624,115.3071,39129.0
2017-10-18 13:35:00,129.01,129.06,129.01,129.06,1747.0,115.2892,115.3339,115.2892,115.3339,1747.0
2017-10-18 13:40:00,129.09,129.09,128.98,129.03,18812.0,115.3607,115.3607,115.2624,115.3071,18812.0
2017-10-18 13:45:00,129.03,129.24,129.03,129.2,9260.0,115.3071,115.4948,115.3071,115.459,9260.0
2017-10-18 13:50:00,129.18,129.19,129.1,129.14,4973.0,115.4411,115.4501,115.3696,115.4054,4973.0
2017-10-18 13:55:00,129.14,129.14,128.98,128.98,12051.0,115.4054,115.4054,115.2624,115.2624,12051.0
2017-10-18 14:00:00,129.0,129.07,128.99,129.05,4917.0,115.2803,115.3428,115.2713,115.325,4917.0
2017-10-18 14:05:00,129.06,129.07,129.03,129.03,24514.0,115.3339,115.3428,115.3071,115.3071,24514.0
2017-10-18 14:10:00,129.02,129.08,129.0,129.04,7242.0,115.2982,115.3518,115.2803,115.316,7242.0
2017-10-18 14:15:00,129.04,129.05,128.99,128.99,8594.0,115.316,115.325,115.2713,115.2713,8594.0
2017-10-18 14:20:00,128.99,129.04,128.99,129.01,3498.0,115.2713,115.316,115.2713,115.2892,3498.0
2017-10-18 14:25:00,129.02,129.03,129.01,129.02,5883.0,115.2982,115.3071,115.2892,115.2982,5883.0
2017-10-18 14:30:00,129.01,129.03,128.98,128.99,31924.0,115.2892,115.3071,115.2624,115.2713,31924.0
2017-10-18 14:35:00,129.0,129.03,128.98,128.98,8659.0,115.2803,115.3071,115.2624,115.2624,8659.0
2017-10-18 14:40:00,128.98,129.02,128.98,129.01,7734.0,115.2624,115.2982,115.2624,115.2892,7734.0
2017-10-18 14:45:00,129.0,129.01,128.94,128.95,15485.0,115.2803,115.2892,115.2267,115.2356,15485.0
2017-10-18 14:50:00,128.96,129.01,128.95,129.0,7891.0,115.2445,115.2892,115.2356,115.2803,7891.0
2017-10-18 14:55:00,129.0,129.01,128.94,128.96,8156.0,115.2803,115.2892,115.2267,115.2445,8156.0
2017-10-18 15:00:00,128.96,128.98,128.85,128.87,17543.0,115.2445,115.2624,115.1462,115.1641,17543.0
2017-10-18 15:05:00,128.87,128.94,128.83,128.83,20716.0,115.1641,115.2267,115.1284,115.1284,20716.0
2017-10-18 15:10:00,128.8,128.8,128.65,128.76,30367.0,115.1016,115.1016,114.9675,115.0658,30367.0
2017-10-18 15:15:00,128.75,128.94,128.75,128.94,6700.0,115.0569,115.2267,115.0569,115.2267,6700.0
2017-10-18 15:20:00,128.94,128.97,128.89,128.97,10179.0,115.2267,115.2535,115.182,115.2535,10179.0
2017-10-18 15:25:00,128.97,129.07,128.91,129.07,33691.0,115.2535,115.3428,115.1999,115.3428,33691.0
2017-10-18 15:30:00,129.07,129.09,128.96,128.97,15452.0,115.3428,115.3607,115.2445,115.2535,15452.0
2017-10-18 15:35:00,128.96,128.98,128.91,128.94,13348.0,115.2445,115.2624,115.1999,115.2267,13348.0
2017-10-18 15:40:00,128.94,128.95,128.69,128.71,37269.0,115.2267,115.2356,115.0033,115.0211,37269.0
2017-10-18 15:45:00,128.71,128.73,128.66,128.71,33599.0,115.0211,115.039,114.9764,115.0211,33599.0
2017-10-18 15:50:00,128.7,128.78,128.64,128.72,46276.0,115.0122,115.0837,114.9586,115.0301,46276.0
2017-10-18 15:55:00,128.73,128.78,128.72,128.76,91525.0,115.039,115.0837,115.0301,115.0658,91525.0
2017-10-19 09:30:00,128.24,128.38,128.08,128.25,17416.0,114.6011,114.7262,114.4581,114.6101,17416.0
2017-10-19 09:35:00,128.27,128.5,128.08,128.48,23900.0,114.6279,114.8335,114.4581,114.8156,23900.0
2017-10-19 09:40:00,128.48,128.57,128.3,128.32,49371.0,114.8156,114.896,114.6547,114.6726,49371.0
2017-10-19 09:45:00,128.34,128.34,127.78,127.78,21203.0,114.6905,114.6905,114.19,114.19,21203.0
2017-10-19 09:50:00,127.83,128.0,127.78,127.95,6397.0,114.2347,114.3866,114.19,114.342,6397.0
2017-10-19 09:55:00,127.9,127.95,127.78,127.78,2300.0,114.2973,114.342,114.19,114.19,2300.0
2017-10-19 10:00:00,127.87,127.87,127.66,127.7,4215.0,114.2705,114.2705,114.0828,114.1185,4215.0
2017-10-19 10:05:00,127.66,127.71,127.61,127.7,3040.0,114.0828,114.1275,114.0381,114.1185,3040.0
2017-10-19 10:10:00,127.7,127.96,127.69,127.96,4281.0,114.1185,114.3509,114.1096,114.3509,4281.0
2017-10-19 10:15:00,127.95,127.97,127.85,127.96,9762.0,114.342,114.3598,114.2526,114.3509,9762.0
2017-10-19 10:20:00,127.97,128.01,127.89,128.0,8315.0,114.3598,114.3956,114.2883,114.3866,8315.0
2017-10-19 10:25:00,128.0,128.13,127.98,128.13,9546.0,114.3866,114.5028,114.3688,114.5028,9546.0
2017-10-19 10:30:00,128.13,128.27,128.11,128.25,16420.0,114.5028,114.6279,114.4849,114.6101,16420.0
2017-10-19 10:35:00,128.25,128.28,128.13,128.14,5724.0,114.6101,114.6369,114.5028,114.5117,5724.0
2017-10-19 10:40:00,128.21,128.23,128.08,128.08,8885.0,114.5743,114.5922,114.4581,114.4581,8885.0
2017-10-19 10:45:00,128.1,128.21,128.07,128.16,6705.0,114.476,114.5743,114.4492,114.5296,6705.0
2017-10-19 10:50:00,128.15,128.41,128.14,128.34,15705.0,114.5207,114.753,114.5117,114.6905,15705.0
2017-10-19 10:55:00,128.35,128.4,128.3,128.4,7779.0,114.6994,114.7441,114.6547,114.7441,7779.0
2017-10-19 11:00:00,128.43,128.58,128.43,128.58,8157.0,114.7709,114.905,114.7709,114.905,8157.0
2017-10-19 11:05:00,128.59,128.59,128.47,128.48,12052.0,114.9139,114.9139,114.8067,114.8156,12052.0
2017-10-19 11:10:00,128.48,128.48,128.26,128.26,21074.0,114.8156,114.8156,114.619,114.619,21074.0
2017-10-19 11:15:00,128.25,128.26,128.18,128.18,4099.0,114.6101,114.619,114.5475,114.5475,4099.0
2017-10-19 11:20:00,128.23,128.24,128.04,128.04,11340.0,114.5922,114.6011,114.4224,114.4224,11340.0
2017-10-19 11:25:00,128.05,128.06,127.91,127.93,15762.0,114.4313,114.4403,114.3062,114.3241,15762.0
2017-10-19 11:30:00,127.93,127.99,127.87,127.93,9542.0,114.3241,114.3777,114.2705,114.3241,9542.0
2017-10-19 11:35:00,127.94,127.99,127.88,127.95,50226.0,114.333,114.3777,114.2794,114.342,50226.0
2017-10-19 11:40:00,127.99,128.14,127.89,127.96,17820.0,114.3777,114.5117,114.2883,114.3509,17820.0
2017-10-19 11:45:00,127.96,127.98,127.87,127.96,5477.0,114.3509,114.3688,114.2705,114.3509,5477.0
2017-10-19 11:50:00,127.97,127.99,127.91,127.91,6418.0,114.3598,114.3777,114.3062,114.3062,6418.0
2017-10-19 11:55:00,127.89,127.93,127.83,127.85,6860.0,114.2883,114.3241,114.2347,114.2526,6860.0
2017-10-19 12:00:00,127.85,127.86,127.7,127.7,19020.0,114.2526,114.2615,114.1185,114.1185,19020.0
2017-10-19 12:05:00,127.73,127.78,127.68,127.73,13594.0,114.1454,114.19,114.1007,114.1454,13594.0
2017-10-19 12:10:00,127.74,127.77,127.7,127.76,9971.0,114.1543,114.1811,114.1185,114.1722,9971.0
2017-10-19 12:15:00,127.75,127.75,127.65,127.65,14970.0,114.1632,114.1632,114.0739,114.0739,14970.0
2017-10-19 12:20:00,127.69,127.72,127.66,127.68,19998.0,114.1096,114.1364,114.0828,114.1007,19998.0
2017-10-19 12:25:00,127.7,127.75,127.69,127.72,8804.0,114.1185,114.1632,114.1096,114.1364,8804.0
2017-10-19 12:30:00,127.75,127.75,127.67,127.69,23530.0,114.1632,114.1632,114.0917,114.1096,23530.0
2017-10-19 12:35:00,127.7,127.7,127.62,127.64,8006.0,114.1185,114.1185,114.0471,114.0649,8006.0
2017-10-19 12:40:00,127.61,127.69,127.56,127.6,10285.0,114.0381,114.1096,113.9934,114.0292,10285.0
2017-10-19 12:45:00,127.63,127.71,127.63,127.71,15545.0,114.056,114.1275,114.056,114.1275,15545.0
2017-10-19 12:50:00,127.68,127.69,127.61,127.61,2302.0,114.1007,114.1096,114.0381,114.0381,2302.0
2017-10-19 12:55:00,127.65,127.66,127.54,127.6,25760.0,114.0739,114.0828,113.9756,114.0292,25760.0
2017-10-19 13:00:00,127.56,127.67,127.53,127.64,12285.0,113.9934,114.0917,113.9666,114.0649,12285.0
2017-10-19 13:05:00,127.67,127.67,127.59,127.6,11438.0,114.0917,114.0917,114.0202,114.0292,11438.0
2017-10-19 13:10:00,127.59,127.63,127.59,127.61,12610.0,114.0202,114.056,114.0202,114.0381,12610.0
2017-10-19 13:15:00,127.6,127.61,127.57,127.61,10806.0,114.0292,114.0381,114.0024,114.0381,10806.0
2017-10-19 13:20:00,127.61,127.61,127.56,127.58,6596.0,114.0381,114.0381,113.9934,114.0113,6596.0
2017-10-19 13:25:00,127.58,127.62,127.57,127.6,11844.0,114.0113,114.0471,114.0024,114.0292,11844.0
2017-10-19 13:30:00,127.61,127.65,127.58,127.6,7991.0,114.0381,114.0739,114.0113,114.0292,7991.0
2017-10-19 13:35:00,127.61,127.66,127.59,127.65,7436.0,114.0381,114.0828,114.0202,114.0739,7436.0
2017-10-19 13:40:00,127.63,127.71,127.62,127.71,12632.0,114.056,114.1275,114.0471,114.1275,12632.0
2017-10-19 13:45:00,127.72,127.76,127.68,127.75,10395.0,114.1364,114.1722,114.1007,114.1632,10395.0
2017-10-19 13:50:00,127.75,127.75,127.67,127.73,11082.0,114.1632,114.1632,114.0917,114.1454,11082.0
2017-10-19 13:55:00,127.73,127.73,127.7,127.73,5800.0,114.1454,114.1454,114.1185,114.1454,5800.0
2017-10-19 14:00:00,127.73,127.85,127.7,127.85,16635.0,114.1454,114.2526,114.1185,114.2526,16635.0
2017-10-19 14:05:00,127.85,127.86,127.78,127.8,26493.0,114.2526,114.2615,114.19,114.2079,26493.0
2017-10-19 14:10:00,127.78,127.84,127.74,127.78,22355.0,114.19,114.2437,114.1543,114.19,22355.0
2017-10-19 14:15:00,127.79,127.91,127.79,127.89,7300.0,114.199,114.3062,114.199,114.2883,7300.0
2017-10-19 14:20:00,127.88,127.93,127.88,127.91,16221.0,114.2794,114.3241,114.2794,114.3062,16221.0
2017-10-19 14:25:00,127.91,127.97,127.88,127.97,7455.0,114.3062,114.3598,114.2794,114.3598,7455.0
2017-10-19 14:30:00,127.95,128.06,127.95,128.04,8340.0,114.342,114.4403,114.342,114.4224,8340.0
2017-10-19 14:35:00,128.06,128.12,128.01,128.01,13233.0,114.4403,114.4939,114.3956,114.3956,13233.0
2017-10-19 14:40:00,128.01,128.07,128.0,128.06,10774.0,114.3956,114.4492,114.3866,114.4403,10774.0
2017-10-19 14:45:00,128.05,128.07,128.0,128.01,4501.0,114.4313,114.4492,114.3866,114.3956,4501.0
2017-10-19 14:50:00,128.01,128.06,127.98,128.05,15479.0,114.3956,114.4403,114.3688,114.4313,15479.0
2017-10-19 14:55:00,128.07,128.14,128.06,128.14,10614.0,114.4492,114.5117,114.4403,114.5117,10614.0
2017-10-19 15:00:00,128.14,128.22,128.13,128.22,11906.0,114.5117,114.5832,114.5028,114.5832,11906.0
2017-10-19 15:05:00,128.21,128.24,128.12,128.18,7239.0,114.5743,114.6011,114.4939,114.5475,7239.0
2017-10-19 15:10:00,128.18,128.29,128.18,128.25,30470.0,114.5475,114.6458,114.5475,114.6101,30470.0
2017-10-19 15:15:00,128.25,128.25,128.19,128.19,10184.0,114.6101,114.6101,114.5564,114.5564,10184.0
2017-10-19 15:20:00,128.18,128.22,128.17,128.22,12656.0,114.5475,114.5832,114.5386,114.5832,12656.0
2017-10-19 15:25:00,128.21,128.21,128.12,128.14,11141.0,114.5743,114.5743,114.4939,114.5117,11141.0
2017-10-19 15:30:00,128.15,128.21,128.15,128.2,26112.0,114.5207,114.5743,114.5207,114.5654,26112.0
2017-10-19 15:35:00,128.2,128.24,128.16,128.17,32300.0,114.5654,114.6011,114.5296,114.5386,32300.0
2017-10-19 15:40:00,128.18,128.21,128.14,128.19,23607.0,114.5475,114.5743,114.5117,114.5564,23607.0
2017-10-19 15:45:00,128.19,128.42,128.18,128.42,68796.0,114.5564,114.762,114.5475,114.762,68796.0
2017-10-19 15:50:00,128.42,128.47,128.38,128.47,40268.0,114.762,114.8067,114.7262,114.8067,40268.0
2017-10-19 15:55:00,128.48,128.53,128.45,128.51,119716.0,114.8156,114.8603,114.7888,114.8424,119716.0
2017-10-20 09:30:00,129.0,129.0,128.6,128.63,63936.0,115.2803,115.2803,114.9228,114.9496,63936.0
2017-10-20 09:35:00,128.68,128.78,128.55,128.64,4202.0,114.9943,115.0837,114.8781,114.9586,4202.0
2017-10-20 09:40:00,128.68,128.69,128.39,128.44,16203.0,114.9943,115.0033,114.7352,114.7798,16203.0
2017-10-20 09:45:00,128.48,128.5,128.31,128.36,16206.0,114.8156,114.8335,114.6637,114.7084,16206.0
2017-10-20 09:50:00,128.36,128.36,128.13,128.19,40816.0,114.7084,114.7084,114.5028,114.5564,40816.0
2017-10-20 09:55:00,128.25,128.41,128.17,128.4,12074.0,114.6101,114.753,114.5386,114.7441,12074.0
2017-10-20 10:00:00,128.34,128.62,128.3,128.46,7399.0,114.6905,114.9407,114.6547,114.7977,7399.0
2017-10-20 10:05:00,128.5,128.61,128.27,128.29,13150.0,114.8335,114.9318,114.6279,114.6458,13150.0
2017-10-20 10:10:00,128.33,128.41,128.25,128.3,8596.0,114.6815,114.753,114.6101,114.6547,8596.0
2017-10-20 10:15:00,128.35,128.35,128.23,128.26,10344.0,114.6994,114.6994,114.5922,114.619,10344.0
2017-10-20 10:20:00,128.27,128.36,128.22,128.36,19304.0,114.6279,114.7084,114.5832,114.7084,19304.0
2017-10-20 10:25:00,128.31,128.52,128.31,128.48,9818.0,114.6637,114.8513,114.6637,114.8156,9818.0
2017-10-20 10:30:00,128.47,128.64,128.47,128.5,8103.0,114.8067,114.9586,114.8067,114.8335,8103.0
2017-10-20 10:35:00,128.5,128.64,128.5,128.61,10706.0,114.8335,114.9586,114.8335,114.9318,10706.0
2017-10-20 10:40:00,128.61,128.64,128.44,128.44,6676.0,114.9318,114.9586,114.7798,114.7798,6676.0
2017-10-20 10:45:00,128.43,128.58,128.4,128.58,11455.0,114.7709,114.905,114.7441,114.905,11455.0
2017-10-20 10:50:00,128.57,128.6,128.49,128.49,17980.0,114.896,114.9228,114.8245,114.8245,17980.0
2017-10-20 10:55:00,128.48,128.53,128.33,128.34,11938.0,114.8156,114.8603,114.6815,114.6905,11938.0
2017-10-20 11:00:00,128.38,128.64,128.37,128.62,10501.0,114.7262,114.9586,114.7173,114.9407,10501.0
2017-10-20 11:05:00,128.58,128.62,128.55,128.61,7419.0,114.905,114.9407,114.8781,114.9318,7419.0
2017-10-20 11:10:00,128.62,128.64,128.55,128.59,9017.0,114.9407,114.9586,114.8781,114.9139,9017.0
2017-10-20 11:15:00,128.56,128.6,128.54,128.55,5847.0,114.8871,114.9228,114.8692,114.8781,5847.0
2017-10-20 11:20:00,128.56,128.66,128.51,128.51,4938.0,114.8871,114.9764,114.8424,114.8424,4938.0
2017-10-20 11:25:00,128.54,128.6,128.51,128.55,4603.0,114.8692,114.9228,114.8424,114.8781,4603.0
2017-10-20 11:30:00,128.57,128.59,128.5,128.55,11240.0,114.896,114.9139,114.8335,114.8781,11240.0
2017-10-20 11:35:00,128.55,128.61,128.54,128.54,40542.0,114.8781,114.9318,114.8692,114.8692,40542.0
2017-10-20 11:40:00,128.55,128.58,128.5,128.52,5962.0,114.8781,114.905,114.8335,114.8513,5962.0
2017-10-20 11:45:00,128.52,128.56,128.51,128.55,2900.0,114.8513,114.8871,114.8424,114.8781,2900.0
2017-10-20 11:50:00,128.57,128.57,128.46,128.49,42350.0,114.896,114.896,114.7977,114.8245,42350.0
2017-10-20 11:55:00,128.5,128.54,128.29,128.35,21941.0,114.8335,114.8692,114.6458,114.6994,21941.0
2017-10-20 12:00:00,128.37,128.47,128.37,128.42,19188.0,114.7173,114.8067,114.7173,114.762,19188.0
2017-10-20 12:05:00,128.46,128.53,128.42,128.48,18683.0,114.7977,114.8603,114.762,114.8156,18683.0
2017-10-20 12:10:00,128.49,128.55,128.47,128.48,20380.0,114.8245,114.8781,114.8067,114.8156,20380.0
2017-10-20 12:15:00,128.48,128.59,128.48,128.58,4054.0,114.8156,114.9139,114.8156,114.905,4054.0
2017-10-20 12:20:00,128.59,128.69,128.59,128.67,7491.0,114.9139,115.0033,114.9139,114.9854,7491.0
2017-10-20 12:25:00,128.66,128.68,128.6,128.64,6564.0,114.9764,114.9943,114.9228,114.9586,6564.0
2017-10-20 12:30:00,128.62,128.65,128.61,128.65,3000.0,114.9407,114.9675,114.9318,114.9675,3000.0
2017-10-20 12:35:00,128.65,128.67,128.54,128.56,6762.0,114.9675,114.9854,114.8692,114.8871,6762.0
2017-10-20 12:40:00,128.56,128.59,128.52,128.55,6039.0,114.8871,114.9139,114.8513,114.8781,6039.0
2017-10-20 12:45:00,128.55,128.58,128.44,128.44,9457.0,114.8781,114.905,114.7798,114.7798,9457.0
2017-10-20 12:50:00,128.46,128.48,128.44,128.44,5466.0,114.7977,114.8156,114.7798,114.7798,5466.0
2017-10-20 12:55:00,128.44,128.44,128.38,128.42,8568.0,114.7798,114.7798,114.7262,114.762,8568.0
2017-10-20 13:00:00,128.44,128.46,128.37,128.44,3900.0,114.7798,114.7977,114.7173,114.7798,3900.0
2017-10-20 13:05:00,128.41,128.52,128.41,128.52,3200.0,114.753,114.8513,114.753,114.8513,3200.0
2017-10-20 13:10:00,128.59,128.63,128.53,128.55,4216.0,114.9139,114.9496,114.8603,114.8781,4216.0
2017-10-20 13:15:00,128.55,128.61,128.55,128.61,2350.0,114.8781,114.9318,114.8781,114.9318,2350.0
2017-10-20 13:20:00,128.64,128.69,128.59,128.62,5493.0,114.9586,115.0033,114.9139,114.9407,5493.0
2017-10-20 13:25:00,128.65,128.67,128.57,128.59,6686.0,114.9675,114.9854,114.896,114.9139,6686.0
2017-10-20 13:30:00,128.61,128.63,128.58,128.62,3150.0,114.9318,114.9496,114.905,114.9407,3150.0
2017-10-20 13:35:00,128.6,128.65,128.58,128.63,4767.0,114.9228,114.9675,114.905,114.9496,4767.0
2017-10-20 13:40:00,128.62,128.65,128.57,128.61,3330.0,114.9407,114.9675,114.896,114.9318,3330.0
2017-10-20 13:45:00,128.59,128.63,128.55,128.55,4173.0,114.9139,114.9496,114.8781,114.8781,4173.0
2017-10-20 13:50:00,128.58,128.62,128.55,128.58,4189.0,114.905,114.9407,114.8781,114.905,4189.0
2017-10-20 13:55:00,128.56,128.57,128.49,128.55,7730.0,114.8871,114.896,114.8245,114.8781,7730.0
2017-10-20 14:00:00,128.56,128.67,128.56,128.67,7769.0,114.8871,114.9854,114.8871,114.9854,7769.0
2017-10-20 14:05:00,128.65,128.73,128.62,128.71,7153.0,114.9675,115.039,114.9407,115.0211,7153.0
2017-10-20 14:10:00,128.74,128.75,128.67,128.7,3425.0,115.0479,115.0569,114.9854,115.0122,3425.0
2017-10-20 14:15:00,128.72,128.73,128.66,128.72,3790.0,115.0301,115.039,114.9764,115.0301,3790.0
2017-10-20 14:20:00,128.72,128.8,128.72,128.78,4752.0,115.0301,115.1016,115.0301,115.0837,4752.0
2017-10-20 14:25:00,128.79,128.82,128.71,128.71,3110.0,115.0926,115.1194,115.0211,115.0211,3110.0
2017-10-20 14:30:00,128.73,128.78,128.68,128.75,8482.0,115.039,115.0837,114.9943,115.0569,8482.0
2017-10-20 14:35:00,128.75,128.77,128.72,128.73,2800.0,115.0569,115.0747,115.0301,115.039,2800.0
2017-10-20 14:40:00,128.76,128.79,128.71,128.72,6383.0,115.0658,115.0926,115.0211,115.0301,6383.0
2017-10-20 14:45:00,128.74,128.81,128.73,128.81,2503.0,115.0479,115.1105,115.039,115.1105,2503.0
2017-10-20 14:50:00,128.8,128.8,128.75,128.78,3224.0,115.1016,115.1016,115.0569,115.0837,3224.0
2017-10-20 14:55:00,128.74,128.78,128.74,128.77,2146.0,115.0479,115.0837,115.0479,115.0747,2146.0
2017-10-20 15:00:00,128.8,128.87,128.78,128.87,4451.0,115.1016,115.1641,115.0837,115.1641,4451.0
2017-10-20 15:05:00,128.86,128.87,128.81,128.84,5168.0,115.1552,115.1641,115.1105,115.1373,5168.0
2017-10-20 15:10:00,128.85,128.88,128.82,128.84,5368.0,115.1462,115.173,115.1194,115.1373,5368.0
2017-10-20 15:15:00,128.83,128.85,128.81,128.84,3000.0,115.1284,115.1462,115.1105,115.1373,3000.0
2017-10-20 15:20:00,128.85,128.87,128.82,128.85,8654.0,115.1462,115.1641,115.1194,115.1462,8654.0
2017-10-20 15:25:00,128.86,128.88,128.83,128.83,10836.0,115.1552,115.173,115.1284,115.1284,10836.0
2017-10-20 15:30:00,128.85,128.93,128.84,128.93,6960.0,115.1462,115.2177,115.1373,115.2177,6960.0
2017-10-20 15:35:00,128.91,129.02,128.9,129.0,16115.0,115.1999,115.2982,115.1909,115.2803,16115.0
2017-10-20 15:40:00,128.99,129.03,128.98,129.0,29857.0,115.2713,115.3071,115.2624,115.2803,29857.0
2017-10-20 15:45:00,128.99,129.01,128.9,128.93,30303.0,115.2713,115.2892,115.1909,115.2177,30303.0
2017-10-20 15:50:00,128.93,128.99,128.92,128.98,20440.0,115.2177,115.2713,115.2088,115.2624,20440.0
2017-10-20 15:55:00,128.98,129.17,128.97,129.14,65280.0,115.2624,115.4322,115.2535,115.4054,65280.0
2017-10-23 09:30:00,129.28,129.41,129.0,129.0,25284.0,115.5305,115.6467,115.2803,115.2803,25284.0
2017-10-23 09:35:00,128.96,129.08,128.9,128.96,8330.0,115.2445,115.3518,115.1909,115.2445,8330.0
2017-10-23 09:40:00,128.92,128.94,128.71,128.71,11485.0,115.2088,115.2267,115.0211,115.0211,11485.0
2017-10-23 09:45:00,128.67,128.89,128.67,128.86,10645.0,114.9854,115.182,114.9854,115.1552,10645.0
2017-10-23 09:50:00,128.83,128.84,128.68,128.76,15200.0,115.1284,115.1373,114.9943,115.0658,15200.0
2017-10-23 09:55:00,128.78,128.79,128.65,128.69,3172.0,115.0837,115.0926,114.9675,115.0033,3172.0
2017-10-23 10:00:00,128.73,128.98,128.73,128.96,2450.0,115.039,115.2624,115.039,115.2445,2450.0
2017-10-23 10:05:00,128.9,129.03,128.76,128.81,19493.0,115.1909,115.3071,115.0658,115.1105,19493.0
2017-10-23 10:10:00,128.86,129.02,128.83,128.83,4378.0,115.1552,115.2982,115.1284,115.1284,4378.0
2017-10-23 10:15:00,128.83,129.0,128.83,129.0,9375.0,115.1284,115.2803,115.1284,115.2803,9375.0
2017-10-23 10:20:00,128.99,129.15,128.95,129.15,8165.0,115.2713,115.4143,115.2356,115.4143,8165.0
2017-10-23 10:25:00,129.11,129.12,129.0,129.11,9580.0,115.3786,115.3875,115.2803,115.3786,9580.0
2017-10-23 10:30:00,129.11,129.37,129.11,129.35,15580.0,115.3786,115.6109,115.3786,115.5931,15580.0
2017-10-23 10:35:00,129.38,129.5,129.34,129.36,10909.0,115.6199,115.7271,115.5841,115.602,10909.0
2017-10-23 10:40:00,129.36,129.36,129.18,129.23,8725.0,115.602,115.602,115.4411,115.4858,8725.0
2017-10-23 10:45:00,129.25,129.28,129.15,129.19,8174.0,115.5037,115.5305,115.4143,115.4501,8174.0
2017-10-23 10:50:00,129.17,129.39,129.17,129.29,8447.0,115.4322,115.6288,115.4322,115.5394,8447.0
2017-10-23 10:55:00,129.34,129.39,129.33,129.35,3979.0,115.5841,115.6288,115.5752,115.5931,3979.0
2017-10-23 11:00:00,129.37,129.55,129.34,129.55,17030.0,115.6109,115.7718,115.5841,115.7718,17030.0
2017-10-23 11:05:00,129.55,129.65,129.53,129.59,14486.0,115.7718,115.8612,115.7539,115.8075,14486.0
2017-10-23 11:10:00,129.6,129.66,129.58,129.66,10614.0,115.8165,115.8701,115.7986,115.8701,10614.0
2017-10-23 11:15:00,129.64,129.79,129.61,129.79,13243.0,115.8522,115.9863,115.8254,115.9863,13243.0
2017-10-23 11:20:00,129.81,129.9,129.81,129.86,10775.0,116.0041,116.0846,116.0041,116.0488,10775.0
2017-10-23 11:25:00,129.85,129.95,129.84,129.95,14134.0,116.0399,116.1292,116.0309,116.1292,14134.0
2017-10-23 11:30:00,129.95,130.21,129.94,129.97,78151.0,116.1292,116.3616,116.1203,116.1471,78151.0
2017-10-23 11:35:00,129.99,130.07,129.99,130.0,3119.0,116.165,116.2365,116.165,116.1739,3119.0
2017-10-23 11:40:00,129.98,130.06,129.96,130.04,8203.0,116.1561,116.2275,116.1382,116.2097,8203.0
2017-10-23 11:45:00,130.02,130.07,129.91,129.99,6040.0,116.1918,116.2365,116.0935,116.165,6040.0
2017-10-23 11:50:00,130.03,130.03,129.93,129.94,1599.0,116.2007,116.2007,116.1114,116.1203,1599.0
2017-10-23 11:55:00,129.92,129.92,129.83,129.89,4707.0,116.1024,116.1024,116.022,116.0756,4707.0
2017-10-23 12:00:00,129.89,129.98,129.87,129.95,5134.0,116.0756,116.1561,116.0578,116.1292,5134.0
2017-10-23 12:05:00,129.95,129.98,129.88,129.88,3370.0,116.1292,116.1561,116.0667,116.0667,3370.0
2017-10-23 12:10:00,129.91,129.93,129.85,129.85,1200.0,116.0935,116.1114,116.0399,116.0399,1200.0
2017-10-23 12:15:00,129.83,129.9,129.8,129.88,8274.0,116.022,116.0846,115.9952,116.0667,8274.0
2017-10-23 12:20:00,129.89,129.94,129.84,129.9,6829.0,116.0756,116.1203,116.0309,116.0846,6829.0
2017-10-23 12:25:00,129.9,129.96,129.84,129.84,3322.0,116.0846,116.1382,116.0309,116.0309,3322.0
2017-10-23 12:30:00,129.84,129.84,129.74,129.74,1950.0,116.0309,116.0309,115.9416,115.9416,1950.0
2017-10-23 12:35:00,129.74,129.86,129.73,129.81,5714.0,115.9416,116.0488,115.9326,116.0041,5714.0
2017-10-23 12:40:00,129.82,129.84,129.77,129.83,2810.0,116.0131,116.0309,115.9684,116.022,2810.0
2017-10-23 12:45:00,129.82,129.85,129.81,129.85,2350.0,116.0131,116.0399,116.0041,116.0399,2350.0
2017-10-23 12:50:00,129.84,129.87,129.83,129.85,2000.0,116.0309,116.0578,116.022,116.0399,2000.0
2017-10-23 12:55:00,129.83,129.85,129.8,129.82,4421.0,116.022,116.0399,115.9952,116.0131,4421.0
2017-10-23 13:00:00,129.81,129.85,129.81,129.83,2657.0,116.0041,116.0399,116.0041,116.022,2657.0
2017-10-23 13:05:00,129.81,129.92,129.81,129.92,5019.0,116.0041,116.1024,116.0041,116.1024,5019.0
2017-10-23 13:10:00,129.92,129.92,129.81,129.83,3320.0,116.1024,116.1024,116.0041,116.022,3320.0
2017-10-23 13:15:00,129.82,129.83,129.8,129.81,2380.0,116.0131,116.022,115.9952,116.0041,2380.0
2017-10-23 13:20:00,129.82,129.91,129.78,129.78,3797.0,116.0131,116.0935,115.9773,115.9773,3797.0
2017-10-23 13:25:00,129.79,129.86,129.73,129.86,6597.0,115.9863,116.0488,115.9326,116.0488,6597.0
2017-10-23 13:30:00,129.83,129.84,129.75,129.75,1494.0,116.022,116.0309,115.9505,115.9505,1494.0
2017-10-23 13:35:00,129.71,129.76,129.69,129.72,6743.0,115.9148,115.9595,115.8969,115.9237,6743.0
2017-10-23 13:40:00,129.72,129.8,129.7,129.79,5133.0,115.9237,115.9952,115.9058,115.9863,5133.0
2017-10-23 13:45:00,129.76,129.82,129.75,129.8,8428.0,115.9595,116.0131,115.9505,115.9952,8428.0
2017-10-23 13:50:00,129.8,129.92,129.8,129.88,11738.0,115.9952,116.1024,115.9952,116.0667,11738.0
2017-10-23 13:55:00,129.88,129.88,129.78,129.78,4000.0,116.0667,116.0667,115.9773,115.9773,4000.0
2017-10-23 14:00:00,129.79,129.8,129.76,129.76,2703.0,115.9863,115.9952,115.9595,115.9595,2703.0
2017-10-23 14:05:00,129.75,129.79,129.69,129.77,9600.0,115.9505,115.9863,115.8969,115.9684,9600.0
2017-10-23 14:10:00,129.79,129.81,129.76,129.76,2965.0,115.9863,116.0041,115.9595,115.9595,2965.0
2017-10-23 14:15:00,129.79,129.8,129.74,129.74,2866.0,115.9863,115.9952,115.9416,115.9416,2866.0
2017-10-23 14:20:00,129.76,129.79,129.66,129.66,3240.0,115.9595,115.9863,115.8701,115.8701,3240.0
2017-10-23 14:25:00,129.67,129.8,129.65,129.74,11201.0,115.879,115.9952,115.8612,115.9416,11201.0
2017-10-23 14:30:00,129.76,129.82,129.76,129.77,3051.0,115.9595,116.0131,115.9595,115.9684,3051.0
2017-10-23 14:35:00,129.76,129.76,129.59,129.6,8346.0,115.9595,115.9595,115.8075,115.8165,8346.0
2017-10-23 14:40:00,129.62,129.69,129.5,129.64,15419.0,115.8343,115.8969,115.7271,115.8522,15419.0
2017-10-23 14:45:00,129.61,129.71,129.61,129.62,2465.0,115.8254,115.9148,115.8254,115.8343,2465.0
2017-10-23 14:50:00,129.63,129.67,129.58,129.62,5115.0,115.8433,115.879,115.7986,115.8343,5115.0
2017-10-23 14:55:00,129.65,129.81,129.59,129.78,14123.0,115.8612,116.0041,115.8075,115.9773,14123.0
2017-10-23 15:00:00,129.77,129.87,129.74,129.8,66103.0,115.9684,116.0578,115.9416,115.9952,66103.0
2017-10-23 15:05:00,129.8,129.84,129.75,129.79,12437.0,115.9952,116.0309,115.9505,115.9863,12437.0
2017-10-23 15:10:00,129.8,129.89,129.78,129.83,12047.0,115.9952,116.0756,115.9773,116.022,12047.0
2017-10-23 15:15:00,129.81,129.86,129.78,129.79,9581.0,116.0041,116.0488,115.9773,115.9863,9581.0
2017-10-23 15:20:00,129.77,129.85,129.74,129.78,12906.0,115.9684,116.0399,115.9416,115.9773,12906.0
2017-10-23 15:25:00,129.78,129.82,129.77,129.81,14818.0,115.9773,116.0131,115.9684,116.0041,14818.0
2017-10-23 15:30:00,129.83,129.89,129.74,129.78,15008.0,116.022,116.0756,115.9416,115.9773,15008.0
2017-10-23 15:35:00,129.76,129.84,129.71,129.72,22731.0,115.9595,116.0309,115.9148,115.9237,22731.0
2017-10-23 15:40:00,129.72,129.78,129.68,129.7,52313.0,115.9237,115.9773,115.888,115.9058,52313.0
2017-10-23 15:45:00,129.7,129.88,129.7,129.78,36656.0,115.9058,116.0667,115.9058,115.9773,36656.0
2017-10-23 15:50:00,129.8,129.83,129.68,129.71,39507.0,115.9952,116.022,115.888,115.9148,39507.0
2017-10-23 15:55:00,129.71,129.74,129.56,129.6,73607.0,115.9148,115.9416,115.7807,115.8165,73607.0
2017-10-24 09:30:00,131.5,131.86,131.05,131.81,215446.0,117.5144,117.8361,117.1123,117.7914,215446.0
2017-10-24 09:35:00,131.82,132.36,131.65,131.78,92233.0,117.8004,118.2829,117.6484,117.7646,92233.0
2017-10-24 09:40:00,131.73,131.81,131.2,131.32,33961.0,117.7199,117.7914,117.2463,117.3535,33961.0
2017-10-24 09:45:00,131.29,131.7,131.18,131.67,27365.0,117.3267,117.6931,117.2284,117.6663,27365.0
2017-10-24 09:50:00,131.66,132.17,131.51,132.16,23259.0,117.6574,118.1131,117.5233,118.1042,23259.0
2017-10-24 09:55:00,132.17,132.36,131.9,131.9,29676.0,118.1131,118.2829,117.8719,117.8719,29676.0
2017-10-24 10:00:00,131.91,131.93,131.74,131.74,10185.0,117.8808,117.8987,117.7289,117.7289,10185.0
2017-10-24 10:05:00,131.77,131.77,131.53,131.6,13133.0,117.7557,117.7557,117.5412,117.6038,13133.0
2017-10-24 10:10:00,131.58,131.78,131.55,131.73,8768.0,117.5859,117.7646,117.5591,117.7199,8768.0
2017-10-24 10:15:00,131.7,131.84,131.63,131.7,9446.0,117.6931,117.8182,117.6306,117.6931,9446.0
2017-10-24 10:20:00,131.68,131.88,131.64,131.88,6036.0,117.6753,117.854,117.6395,117.854,6036.0
2017-10-24 10:25:00,131.88,132.01,131.82,131.98,28073.0,117.854,117.9702,117.8004,117.9433,28073.0
2017-10-24 10:30:00,131.93,132.16,131.79,131.86,21740.0,117.8987,118.1042,117.7736,117.8361,21740.0
2017-10-24 10:35:00,131.9,131.98,131.75,131.79,23655.0,117.8719,117.9433,117.7378,117.7736,23655.0
2017-10-24 10:40:00,131.85,131.97,131.7,131.7,13450.0,117.8272,117.9344,117.6931,117.6931,13450.0
2017-10-24 10:45:00,131.73,131.8,131.65,131.77,18949.0,117.7199,117.7825,117.6484,117.7557,18949.0
2017-10-24 10:50:00,131.8,131.92,131.68,131.92,17148.0,117.7825,117.8897,117.6753,117.8897,17148.0
2017-10-24 10:55:00,131.92,131.92,131.72,131.78,164800.0,117.8897,117.8897,117.711,117.7646,164800.0
2017-10-24 11:00:00,131.79,131.89,131.79,131.85,10362.0,117.7736,117.8629,117.7736,117.8272,10362.0
2017-10-24 11:05:00,131.85,131.87,131.49,131.62,33551.0,117.8272,117.845,117.5055,117.6216,33551.0
2017-10-24 11:10:00,131.63,131.64,131.01,131.08,49644.0,117.6306,117.6395,117.0765,117.1391,49644.0
2017-10-24 11:15:00,131.08,131.38,130.89,131.01,29234.0,117.1391,117.4072,116.9693,117.0765,29234.0
2017-10-24 11:20:00,131.01,131.29,130.9,131.19,14072.0,117.0765,117.3267,116.9782,117.2374,14072.0
2017-10-24 11:25:00,131.17,131.2,131.08,131.11,5482.0,117.2195,117.2463,117.1391,117.1659,5482.0
2017-10-24 11:30:00,131.07,131.13,130.89,130.89,13075.0,117.1301,117.1837,116.9693,116.9693,13075.0
2017-10-24 11:35:00,130.92,130.97,130.42,130.53,18193.0,116.9961,117.0408,116.5493,116.6476,18193.0
2017-10-24 11:40:00,130.51,130.54,130.28,130.37,13278.0,116.6297,116.6565,116.4242,116.5046,13278.0
2017-10-24 11:45:00,130.36,130.8,130.3,130.67,21879.0,116.4956,116.8888,116.442,116.7727,21879.0
2017-10-24 11:50:00,130.66,130.73,130.61,130.7,26452.0,116.7637,116.8263,116.7191,116.7995,26452.0
2017-10-24 11:55:00,130.69,130.74,130.63,130.74,15914.0,116.7905,116.8352,116.7369,116.8352,15914.0
2017-10-24 12:00:00,130.74,130.8,130.65,130.77,11883.0,116.8352,116.8888,116.7548,116.862,11883.0
2017-10-24 12:05:00,130.8,130.84,130.76,130.76,3300.0,116.8888,116.9246,116.8531,116.8531,3300.0
2017-10-24 12:10:00,130.75,130.92,130.75,130.84,8491.0,116.8442,116.9961,116.8442,116.9246,8491.0
2017-10-24 12:15:00,130.85,130.96,130.85,130.94,6982.0,116.9335,117.0318,116.9335,117.014,6982.0
2017-10-24 12:20:00,130.94,131.04,130.93,131.04,57912.0,117.014,117.1033,117.005,117.1033,57912.0
2017-10-24 12:25:00,131.0,131.05,130.99,131.01,18234.0,117.0676,117.1123,117.0586,117.0765,18234.0
2017-10-24 12:30:00,131.02,131.06,130.98,131.06,14504.0,117.0854,117.1212,117.0497,117.1212,14504.0
2017-10-24 12:35:00,131.06,131.06,130.89,130.89,65203.0,117.1212,117.1212,116.9693,116.9693,65203.0
2017-10-24 12:40:00,130.84,130.86,130.69,130.7,4508.0,116.9246,116.9425,116.7905,116.7995,4508.0
2017-10-24 12:45:00,130.73,130.92,130.69,130.92,8357.0,116.8263,116.9961,116.7905,116.9961,8357.0
2017-10-24 12:50:00,130.94,130.96,130.9,130.94,8353.0,117.014,117.0318,116.9782,117.014,8353.0
2017-10-24 12:55:00,130.93,130.97,130.9,130.97,5070.0,117.005,117.0408,116.9782,117.0408,5070.0
2017-10-24 13:00:00,130.99,131.02,130.95,131.01,10248.0,117.0586,117.0854,117.0229,117.0765,10248.0
2017-10-24 13:05:00,131.01,131.03,130.95,131.02,9998.0,117.0765,117.0944,117.0229,117.0854,9998.0
2017-10-24 13:10:00,131.04,131.06,130.99,131.0,4000.0,117.1033,117.1212,117.0586,117.0676,4000.0
2017-10-24 13:15:00,131.01,131.07,131.0,131.05,13385.0,117.0765,117.1301,117.0676,117.1123,13385.0
2017-10-24 13:20:00,131.05,131.1,131.03,131.03,5392.0,117.1123,117.1569,117.0944,117.0944,5392.0
2017-10-24 13:25:00,131.06,131.08,131.03,131.04,5355.0,117.1212,117.1391,117.0944,117.1033,5355.0
2017-10-24 13:30:00,131.02,131.08,131.02,131.06,5977.0,117.0854,117.1391,117.0854,117.1212,5977.0
2017-10-24 13:35:00,131.08,131.09,131.02,131.02,4137.0,117.1391,117.148,117.0854,117.0854,4137.0
2017-10-24 13:40:00,131.02,131.08,131.0,131.07,7480.0,117.0854,117.1391,117.0676,117.1301,7480.0
2017-10-24 13:45:00,131.08,131.1,131.02,131.04,10774.0,117.1391,117.1569,117.0854,117.1033,10774.0
2017-10-24 13:50:00,131.06,131.06,131.04,131.05,4953.0,117.1212,117.1212,117.1033,117.1123,4953.0
2017-10-24 13:55:00,131.04,131.11,131.03,131.11,13887.0,117.1033,117.1659,117.0944,117.1659,13887.0
2017-10-24 14:00:00,131.1,131.12,131.03,131.07,14750.0,117.1569,117.1748,117.0944,117.1301,14750.0
2017-10-24 14:05:00,131.06,131.1,131.05,131.08,7224.0,117.1212,117.1569,117.1123,117.1391,7224.0
2017-10-24 14:10:00,131.08,131.12,131.08,131.1,5226.0,117.1391,117.1748,117.1391,117.1569,5226.0
2017-10-24 14:15:00,131.11,131.13,131.08,131.1,9043.0,117.1659,117.1837,117.1391,117.1569,9043.0
2017-10-24 14:20:00,131.1,131.12,131.08,131.1,6655.0,117.1569,117.1748,117.1391,117.1569,6655.0
2017-10-24 14:25:00,131.08,131.2,131.08,131.17,9837.0,117.1391,117.2463,117.1391,117.2195,9837.0
2017-10-24 14:30:00,131.17,131.17,131.11,131.14,7613.0,117.2195,117.2195,117.1659,117.1927,7613.0
2017-10-24 14:35:00,131.14,131.14,131.02,131.02,8147.0,117.1927,117.1927,117.0854,117.0854,8147.0
2017-10-24 14:40:00,131.02,131.03,130.99,131.0,37140.0,117.0854,117.0944,117.0586,117.0676,37140.0
2017-10-24 14:45:00,130.98,130.99,130.87,130.89,10702.0,117.0497,117.0586,116.9514,116.9693,10702.0
2017-10-24 14:50:00,130.89,130.93,130.87,130.91,15343.0,116.9693,117.005,116.9514,116.9871,15343.0
2017-10-24 14:55:00,130.9,131.0,130.89,131.0,15787.0,116.9782,117.0676,116.9693,117.0676,15787.0
2017-10-24 15:00:00,131.01,131.14,130.99,131.14,13284.0,117.0765,117.1927,117.0586,117.1927,13284.0
2017-10-24 15:05:00,131.13,131.13,130.94,130.94,12097.0,117.1837,117.1837,117.014,117.014,12097.0
2017-10-24 15:10:00,130.95,130.97,130.86,130.87,13184.0,117.0229,117.0408,116.9425,116.9514,13184.0
2017-10-24 15:15:00,130.88,130.89,130.8,130.8,7371.0,116.9603,116.9693,116.8888,116.8888,7371.0
2017-10-24 15:20:00,130.81,130.92,130.76,130.9,23793.0,116.8978,116.9961,116.8531,116.9782,23793.0
2017-10-24 15:25:00,130.9,130.98,130.9,130.93,11028.0,116.9782,117.0497,116.9782,117.005,11028.0
2017-10-24 15:30:00,130.92,131.16,130.92,131.11,26487.0,116.9961,117.2106,116.9961,117.1659,26487.0
2017-10-24 15:35:00,131.13,131.13,131.05,131.05,10410.0,117.1837,117.1837,117.1123,117.1123,10410.0
2017-10-24 15:40:00,131.05,131.07,131.02,131.02,20303.0,117.1123,117.1301,117.0854,117.0854,20303.0
2017-10-24 15:45:00,131.02,131.02,130.9,131.01,68224.0,117.0854,117.0854,116.9782,117.0765,68224.0
2017-10-24 15:50:00,131.02,131.06,131.0,131.02,57136.0,117.0854,117.1212,117.0676,117.0854,57136.0
2017-10-24 15:55:00,131.02,131.04,130.97,131.04,137931.0,117.0854,117.1033,117.0408,117.1033,137931.0
2017-10-25 09:30:00,131.4,131.64,131.17,131.25,45772.0,117.425,117.6395,117.2195,117.291,45772.0
2017-10-25 09:35:00,131.24,131.25,130.81,130.83,16710.0,117.2821,117.291,116.8978,116.9157,16710.0
2017-10-25 09:40:00,130.81,131.02,130.6,130.99,23433.0,116.8978,117.0854,116.7101,117.0586,23433.0
2017-10-25 09:45:00,131.03,131.22,130.88,130.97,33955.0,117.0944,117.2642,116.9603,117.0408,33955.0
2017-10-25 09:50:00,130.95,131.1,130.92,131.01,13338.0,117.0229,117.1569,116.9961,117.0765,13338.0
2017-10-25 09:55:00,131.0,131.07,130.96,131.07,12070.0,117.0676,117.1301,117.0318,117.1301,12070.0
2017-10-25 10:00:00,131.02,131.22,130.98,131.13,15353.0,117.0854,117.2642,117.0497,117.1837,15353.0
2017-10-25 10:05:00,131.12,131.22,131.08,131.09,3400.0,117.1748,117.2642,117.1391,117.148,3400.0
2017-10-25 10:10:00,131.09,131.09,130.95,131.0,18515.0,117.148,117.148,117.0229,117.0676,18515.0
2017-10-25 10:15:00,131.03,131.09,130.95,130.99,17127.0,117.0944,117.148,117.0229,117.0586,17127.0
2017-10-25 10:20:00,130.95,131.09,130.92,131.0,10872.0,117.0229,117.148,116.9961,117.0676,10872.0
2017-10-25 10:25:00,130.94,131.04,130.89,131.02,16310.0,117.014,117.1033,116.9693,117.0854,16310.0
2017-10-25 10:30:00,131.03,131.3,130.95,131.02,55030.0,117.0944,117.3357,117.0229,117.0854,55030.0
2017-10-25 10:35:00,131.01,131.09,130.75,130.96,15446.0,117.0765,117.148,116.8442,117.0318,15446.0
2017-10-25 10:40:00,130.98,131.04,130.69,130.69,7907.0,117.0497,117.1033,116.7905,116.7905,7907.0
2017-10-25 10:45:00,130.76,130.78,130.55,130.67,8900.0,116.8531,116.871,116.6654,116.7727,8900.0
2017-10-25 10:50:00,130.69,130.81,130.65,130.76,16341.0,116.7905,116.8978,116.7548,116.8531,16341.0
2017-10-25 10:55:00,130.77,130.89,130.51,130.55,6390.0,116.862,116.9693,116.6297,116.6654,6390.0
2017-10-25 11:00:00,130.58,130.58,130.27,130.31,12945.0,116.6922,116.6922,116.4152,116.451,12945.0
2017-10-25 11:05:00,130.28,130.57,130.26,130.28,21746.0,116.4242,116.6833,116.4063,116.4242,21746.0
2017-10-25 11:10:00,130.28,130.55,130.25,130.45,41422.0,116.4242,116.6654,116.3973,116.5761,41422.0
2017-10-25 11:15:00,130.41,130.41,130.3,130.31,8593.0,116.5403,116.5403,116.442,116.451,8593.0
2017-10-25 11:20:00,130.31,130.33,130.19,130.24,16703.0,116.451,116.4688,116.3437,116.3884,16703.0
2017-10-25 11:25:00,130.19,130.27,130.13,130.24,17768.0,116.3437,116.4152,116.2901,116.3884,17768.0
2017-10-25 11:30:00,130.22,130.36,130.13,130.36,13514.0,116.3705,116.4956,116.2901,116.4956,13514.0
2017-10-25 11:35:00,130.34,130.44,130.29,130.3,8100.0,116.4778,116.5671,116.4331,116.442,8100.0
2017-10-25 11:40:00,130.31,130.32,130.16,130.18,6590.0,116.451,116.4599,116.3169,116.3348,6590.0
2017-10-25 11:45:00,130.15,130.18,130.01,130.01,6838.0,116.308,116.3348,116.1829,116.1829,6838.0
2017-10-25 11:50:00,130.01,130.1,129.87,130.02,20158.0,116.1829,116.2633,116.0578,116.1918,20158.0
2017-10-25 11:55:00,130.01,130.05,129.79,129.98,27124.0,116.1829,116.2186,115.9863,116.1561,27124.0
2017-10-25 12:00:00,129.98,129.98,129.71,129.88,14893.0,116.1561,116.1561,115.9148,116.0667,14893.0
2017-10-25 12:05:00,129.87,130.15,129.78,130.1,23263.0,116.0578,116.308,115.9773,116.2633,23263.0
2017-10-25 12:10:00,130.09,130.2,129.92,129.92,21081.0,116.2544,116.3527,116.1024,116.1024,21081.0
2017-10-25 12:15:00,129.94,129.94,129.6,129.66,9242.0,116.1203,116.1203,115.8165,115.8701,9242.0
2017-10-25 12:20:00,129.66,129.68,129.42,129.45,7660.0,115.8701,115.888,115.6556,115.6824,7660.0
2017-10-25 12:25:00,129.45,129.56,129.45,129.46,14909.0,115.6824,115.7807,115.6824,115.6914,14909.0
2017-10-25 12:30:00,129.44,129.54,129.35,129.5,9653.0,115.6735,115.7629,115.5931,115.7271,9653.0
2017-10-25 12:35:00,129.52,129.54,129.43,129.51,9515.0,115.745,115.7629,115.6646,115.736,9515.0
2017-10-25 12:40:00,129.47,129.53,129.45,129.51,3126.0,115.7003,115.7539,115.6824,115.736,3126.0
2017-10-25 12:45:00,129.52,129.53,129.35,129.36,5922.0,115.745,115.7539,115.5931,115.602,5922.0
2017-10-25 12:50:00,129.34,129.62,129.34,129.62,8495.0,115.5841,115.8343,115.5841,115.8343,8495.0
2017-10-25 12:55:00,129.61,129.61,129.5,129.54,12452.0,115.8254,115.8254,115.7271,115.7629,12452.0
2017-10-25 13:00:00,129.54,129.67,129.5,129.55,19363.0,115.7629,115.879,115.7271,115.7718,19363.0
2017-10-25 13:05:00,129.53,129.65,129.53,129.63,5900.0,115.7539,115.8612,115.7539,115.8433,5900.0
2017-10-25 13:10:00,129.63,129.84,129.63,129.81,11689.0,115.8433,116.0309,115.8433,116.0041,11689.0
2017-10-25 13:15:00,129.77,129.81,129.7,129.77,8410.0,115.9684,116.0041,115.9058,115.9684,8410.0
2017-10-25 13:20:00,129.78,129.78,129.63,129.72,12563.0,115.9773,115.9773,115.8433,115.9237,12563.0
2017-10-25 13:25:00,129.69,129.7,129.6,129.63,5380.0,115.8969,115.9058,115.8165,115.8433,5380.0
2017-10-25 13:30:00,129.64,129.75,129.64,129.71,5622.0,115.8522,115.9505,115.8522,115.9148,5622.0
2017-10-25 13:35:00,129.7,129.86,129.69,129.79,13185.0,115.9058,116.0488,115.8969,115.9863,13185.0
2017-10-25 13:40:00,129.83,130.09,129.83,130.09,17238.0,116.022,116.2544,116.022,116.2544,17238.0
2017-10-25 13:45:00,130.04,130.12,130.01,130.06,2808.0,116.2097,116.2812,116.1829,116.2275,2808.0
2017-10-25 13:50:00,130.06,130.09,130.01,130.01,4901.0,116.2275,116.2544,116.1829,116.1829,4901.0
2017-10-25 13:55:00,130.0,130.11,129.98,130.04,8328.0,116.1739,116.2722,116.1561,116.2097,8328.0
2017-10-25 14:00:00,130.04,130.05,130.0,130.01,5184.0,116.2097,116.2186,116.1739,116.1829,5184.0
2017-10-25 14:05:00,130.01,130.18,130.01,130.18,5535.0,116.1829,116.3348,116.1829,116.3348,5535.0
2017-10-25 14:10:00,130.15,130.18,130.07,130.09,6544.0,116.308,116.3348,116.2365,116.2544,6544.0
2017-10-25 14:15:00,130.07,130.12,130.04,130.11,3484.0,116.2365,116.2812,116.2097,116.2722,3484.0
2017-10-25 14:20:00,130.08,130.29,130.03,130.29,8287.0,116.2454,116.4331,116.2007,116.4331,8287.0
2017-10-25 14:25:00,130.28,130.46,130.28,130.43,18605.0,116.4242,116.585,116.4242,116.5582,18605.0
2017-10-25 14:30:00,130.44,130.46,130.34,130.35,8616.0,116.5671,116.585,116.4778,116.4867,8616.0
2017-10-25 14:35:00,130.33,130.41,130.27,130.28,14460.0,116.4688,116.5403,116.4152,116.4242,14460.0
2017-10-25 14:40:00,130.29,130.43,130.28,130.4,14079.0,116.4331,116.5582,116.4242,116.5314,14079.0
2017-10-25 14:45:00,130.38,130.43,130.33,130.42,17016.0,116.5135,116.5582,116.4688,116.5493,17016.0
2017-10-25 14:50:00,130.43,130.6,130.42,130.57,15017.0,116.5582,116.7101,116.5493,116.6833,15017.0
2017-10-25 14:55:00,130.56,130.57,130.52,130.52,8652.0,116.6744,116.6833,116.6386,116.6386,8652.0
2017-10-25 15:00:00,130.54,130.61,130.53,130.59,8803.0,116.6565,116.7191,116.6476,116.7012,8803.0
2017-10-25 15:05:00,130.59,130.68,130.54,130.55,19584.0,116.7012,116.7816,116.6565,116.6654,19584.0
2017-10-25 15:10:00,130.55,130.59,130.5,130.5,11779.0,116.6654,116.7012,116.6208,116.6208,11779.0
2017-10-25 15:15:00,130.52,130.57,130.51,130.55,6222.0,116.6386,116.6833,116.6297,116.6654,6222.0
2017-10-25 15:20:00,130.58,130.58,130.41,130.46,19130.0,116.6922,116.6922,116.5403,116.585,19130.0
2017-10-25 15:25:00,130.47,130.65,130.45,130.65,21555.0,116.5939,116.7548,116.5761,116.7548,21555.0
2017-10-25 15:30:00,130.66,130.67,130.59,130.59,13973.0,116.7637,116.7727,116.7012,116.7012,13973.0
2017-10-25 15:35:00,130.59,130.6,130.5,130.54,15121.0,116.7012,116.7101,116.6208,116.6565,15121.0
2017-10-25 15:40:00,130.54,130.55,130.48,130.48,23294.0,116.6565,116.6654,116.6029,116.6029,23294.0
2017-10-25 15:45:00,130.44,130.44,130.29,130.29,23465.0,116.5671,116.5671,116.4331,116.4331,23465.0
2017-10-25 15:50:00,130.29,130.45,130.28,130.44,28913.0,116.4331,116.5761,116.4242,116.5671,28913.0
2017-10-25 15:55:00,130.42,130.64,130.42,130.55,52572.0,116.5493,116.7459,116.5493,116.6654,52572.0
2017-10-26 09:30:00,130.91,131.12,130.54,130.86,19573.0,116.9871,117.1748,116.6565,116.9425,19573.0
2017-10-26 09:35:00,130.86,131.04,130.72,130.99,6600.0,116.9425,117.1033,116.8174,117.0586,6600.0
2017-10-26 09:40:00,130.98,131.13,130.86,131.07,8523.0,117.0497,117.1837,116.9425,117.1301,8523.0
2017-10-26 09:45:00,131.09,131.31,131.08,131.24,14562.0,117.148,117.3446,117.1391,117.2821,14562.0
2017-10-26 09:50:00,131.28,131.7,131.27,131.65,14469.0,117.3178,117.6931,117.3089,117.6484,14469.0
2017-10-26 09:55:00,131.68,131.84,131.66,131.79,9628.0,117.6753,117.8182,117.6574,117.7736,9628.0
2017-10-26 10:00:00,131.73,131.75,131.46,131.57,8928.0,117.7199,117.7378,117.4787,117.577,8928.0
2017-10-26 10:05:00,131.57,131.61,131.46,131.57,12482.0,117.577,117.6127,117.4787,117.577,12482.0
2017-10-26 10:10:00,131.54,131.81,131.53,131.8,11465.0,117.5501,117.7914,117.5412,117.7825,11465.0
2017-10-26 10:15:00,131.82,132.03,131.79,131.98,13159.0,117.8004,117.988,117.7736,117.9433,13159.0
2017-10-26 10:20:00,131.99,132.07,131.83,132.01,13651.0,117.9523,118.0238,117.8093,117.9702,13651.0
2017-10-26 10:25:00,132.07,132.33,132.07,132.2,23953.0,118.0238,118.2561,118.0238,118.14,23953.0
2017-10-26 10:30:00,132.17,132.21,131.97,131.97,11924.0,118.1131,118.1489,117.9344,117.9344,11924.0
2017-10-26 10:35:00,131.96,132.01,131.93,131.95,7360.0,117.9255,117.9702,117.8987,117.9165,7360.0
2017-10-26 10:40:00,131.98,132.1,131.97,132.0,7530.0,117.9433,118.0506,117.9344,117.9612,7530.0
2017-10-26 10:45:00,132.03,132.14,132.02,132.14,5777.0,117.988,118.0863,117.9791,118.0863,5777.0
2017-10-26 10:50:00,132.09,132.09,131.96,132.04,8239.0,118.0416,118.0416,117.9255,117.997,8239.0
2017-10-26 10:55:00,132.01,132.06,131.95,132.04,8459.0,117.9702,118.0148,117.9165,117.997,8459.0
2017-10-26 11:00:00,132.02,132.17,132.0,132.08,12361.0,117.9791,118.1131,117.9612,118.0327,12361.0
2017-10-26 11:05:00,132.05,132.06,131.91,131.91,6212.0,118.0059,118.0148,117.8808,117.8808,6212.0
2017-10-26 11:10:00,131.91,132.09,131.91,132.03,9620.0,117.8808,118.0416,117.8808,117.988,9620.0
2017-10-26 11:15:00,131.99,132.02,131.77,131.84,19031.0,117.9523,117.9791,117.7557,117.8182,19031.0
2017-10-26 11:20:00,131.84,131.95,131.83,131.91,9088.0,117.8182,117.9165,117.8093,117.8808,9088.0
2017-10-26 11:25:00,131.91,132.06,131.85,132.02,14036.0,117.8808,118.0148,117.8272,117.9791,14036.0
2017-10-26 11:30:00,132.02,132.03,131.95,131.99,4894.0,117.9791,117.988,117.9165,117.9523,4894.0
2017-10-26 11:35:00,132.01,132.06,131.96,132.02,7371.0,117.9702,118.0148,117.9255,117.9791,7371.0
2017-10-26 11:40:00,132.0,132.05,131.94,132.05,4831.0,117.9612,118.0059,117.9076,118.0059,4831.0
2017-10-26 11:45:00,132.0,132.06,131.97,132.06,7439.0,117.9612,118.0148,117.9344,118.0148,7439.0
2017-10-26 11:50:00,132.0,132.02,131.96,132.0,2355.0,117.9612,117.9791,117.9255,117.9612,2355.0
2017-10-26 11:55:00,131.98,132.08,131.97,132.03,12200.0,117.9433,118.0327,117.9344,117.988,12200.0
2017-10-26 12:00:00,132.03,132.11,131.87,132.09,9375.0,117.988,118.0595,117.845,118.0416,9375.0
2017-10-26 12:05:00,132.1,132.14,132.06,132.11,3930.0,118.0506,118.0863,118.0148,118.0595,3930.0
2017-10-26 12:10:00,132.13,132.24,132.09,132.24,5192.0,118.0774,118.1757,118.0416,118.1757,5192.0
2017-10-26 12:15:00,132.25,132.29,132.22,132.28,6109.0,118.1846,118.2204,118.1578,118.2114,6109.0
2017-10-26 12:20:00,132.27,132.35,132.26,132.29,8479.0,118.2025,118.274,118.1936,118.2204,8479.0
2017-10-26 12:25:00,132.34,132.43,132.31,132.43,7080.0,118.2651,118.3455,118.2383,118.3455,7080.0
2017-10-26 12:30:00,132.43,132.43,132.08,132.17,3881.0,118.3455,118.3455,118.0327,118.1131,3881.0
2017-10-26 12:35:00,132.17,132.17,132.08,132.08,1400.0,118.1131,118.1131,118.0327,118.0327,1400.0
2017-10-26 12:40:00,132.08,132.15,132.03,132.05,21816.0,118.0327,118.0953,117.988,118.0059,21816.0
2017-10-26 12:45:00,132.08,132.12,132.02,132.05,8304.0,118.0327,118.0685,117.9791,118.0059,8304.0
2017-10-26 12:50:00,132.04,132.05,131.97,132.02,11255.0,117.997,118.0059,117.9344,117.9791,11255.0
2017-10-26 12:55:00,131.99,132.01,131.91,131.94,7709.0,117.9523,117.9702,117.8808,117.9076,7709.0
2017-10-26 13:00:00,131.94,131.95,131.83,131.9,12366.0,117.9076,117.9165,117.8093,117.8719,12366.0
2017-10-26 13:05:00,131.87,131.97,131.87,131.93,7229.0,117.845,117.9344,117.845,117.8987,7229.0
2017-10-26 13:10:00,131.9,132.0,131.87,131.93,3258.0,117.8719,117.9612,117.845,117.8987,3258.0
2017-10-26 13:15:00,131.92,132.29,131.91,132.26,16581.0,117.8897,118.2204,117.8808,118.1936,16581.0
2017-10-26 13:20:00,132.24,132.28,132.21,132.25,4725.0,118.1757,118.2114,118.1489,118.1846,4725.0
2017-10-26 13:25:00,132.22,132.24,132.07,132.12,4469.0,118.1578,118.1757,118.0238,118.0685,4469.0
2017-10-26 13:30:00,132.16,132.3,132.15,132.3,4014.0,118.1042,118.2293,118.0953,118.2293,4014.0
2017-10-26 13:35:00,132.31,132.36,132.31,132.33,4202.0,118.2383,118.2829,118.2383,118.2561,4202.0
2017-10-26 13:40:00,132.3,132.33,132.29,132.29,1300.0,118.2293,118.2561,118.2204,118.2204,1300.0
2017-10-26 13:45:00,132.27,132.3,132.23,132.29,3358.0,118.2025,118.2293,118.1668,118.2204,3358.0
2017-10-26 13:50:00,132.29,132.36,132.26,132.3,4008.0,118.2204,118.2829,118.1936,118.2293,4008.0
2017-10-26 13:55:00,132.31,132.45,132.27,132.45,33995.0,118.2383,118.3634,118.2025,118.3634,33995.0
2017-10-26 14:00:00,132.38,132.44,132.33,132.43,7537.0,118.3008,118.3544,118.2561,118.3455,7537.0
2017-10-26 14:05:00,132.44,132.44,132.34,132.43,8204.0,118.3544,118.3544,118.2651,118.3455,8204.0
2017-10-26 14:10:00,132.42,132.45,132.36,132.36,3953.0,118.3366,118.3634,118.2829,118.2829,3953.0
2017-10-26 14:15:00,132.39,132.39,132.27,132.28,3100.0,118.3097,118.3097,118.2025,118.2114,3100.0
2017-10-26 14:20:00,132.27,132.44,132.23,132.43,17068.0,118.2025,118.3544,118.1668,118.3455,17068.0
2017-10-26 14:25:00,132.41,132.58,132.39,132.53,25416.0,118.3276,118.4795,118.3097,118.4349,25416.0
2017-10-26 14:30:00,132.54,132.66,132.54,132.6,9866.0,118.4438,118.551,118.4438,118.4974,9866.0
2017-10-26 14:35:00,132.59,132.68,132.56,132.65,7303.0,118.4885,118.5689,118.4617,118.5421,7303.0
2017-10-26 14:40:00,132.65,132.78,132.57,132.6,14013.0,118.5421,118.6583,118.4706,118.4974,14013.0
2017-10-26 14:45:00,132.6,132.69,132.58,132.59,12074.0,118.4974,118.5778,118.4795,118.4885,12074.0
2017-10-26 14:50:00,132.59,132.74,132.58,132.69,46003.0,118.4885,118.6225,118.4795,118.5778,46003.0
2017-10-26 14:55:00,132.7,132.7,132.42,132.42,22628.0,118.5868,118.5868,118.3366,118.3366,22628.0
2017-10-26 15:00:00,132.41,132.54,132.39,132.46,9450.0,118.3276,118.4438,118.3097,118.3723,9450.0
2017-10-26 15:05:00,132.44,132.48,132.37,132.39,7182.0,118.3544,118.3902,118.2919,118.3097,7182.0
2017-10-26 15:10:00,132.39,132.45,132.22,132.26,23321.0,118.3097,118.3634,118.1578,118.1936,23321.0
2017-10-26 15:15:00,132.27,132.31,132.23,132.27,11996.0,118.2025,118.2383,118.1668,118.2025,11996.0
2017-10-26 15:20:00,132.28,132.32,132.25,132.28,18671.0,118.2114,118.2472,118.1846,118.2114,18671.0
2017-10-26 15:25:00,132.29,132.31,132.24,132.29,10828.0,118.2204,118.2383,118.1757,118.2204,10828.0
2017-10-26 15:30:00,132.29,132.32,132.25,132.26,14801.0,118.2204,118.2472,118.1846,118.1936,14801.0
2017-10-26 15:35:00,132.26,132.3,132.18,132.22,20156.0,118.1936,118.2293,118.1221,118.1578,20156.0
2017-10-26 15:40:00,132.23,132.25,132.13,132.17,32046.0,118.1668,118.1846,118.0774,118.1131,32046.0
2017-10-26 15:45:00,132.17,132.19,132.05,132.08,21735.0,118.1131,118.131,118.0059,118.0327,21735.0
2017-10-26 15:50:00,132.07,132.21,131.99,132.19,87701.0,118.0238,118.1489,117.9523,118.131,87701.0
2017-10-26 15:55:00,132.19,132.29,132.13,132.13,120970.0,118.131,118.2204,118.0774,118.0774,120970.0
2017-10-27 09:30:00,131.9,132.03,131.73,132.03,17739.0,117.8719,117.988,117.7199,117.988,17739.0
2017-10-27 09:35:00,132.11,132.32,132.11,132.28,5265.0,118.0595,118.2472,118.0595,118.2114,5265.0
2017-10-27 09:40:00,132.27,132.27,132.05,132.22,5897.0,118.2025,118.2025,118.0059,118.1578,5897.0
2017-10-27 09:45:00,132.11,132.11,131.64,131.65,14099.0,118.0595,118.0595,117.6395,117.6484,14099.0
2017-10-27 09:50:00,131.68,131.86,131.59,131.86,10028.0,117.6753,117.8361,117.5948,117.8361,10028.0
2017-10-27 09:55:00,131.9,131.9,131.75,131.81,55342.0,117.8719,117.8719,117.7378,117.7914,55342.0
2017-10-27 10:00:00,131.82,131.84,131.61,131.73,17928.0,117.8004,117.8182,117.6127,117.7199,17928.0
2017-10-27 10:05:00,131.78,131.78,131.56,131.56,7311.0,117.7646,117.7646,117.568,117.568,7311.0
2017-10-27 10:10:00,131.54,131.68,131.54,131.63,7358.0,117.5501,117.6753,117.5501,117.6306,7358.0
2017-10-27 10:15:00,131.54,131.56,131.34,131.45,12803.0,117.5501,117.568,117.3714,117.4697,12803.0
2017-10-27 10:20:00,131.48,132.03,131.33,131.95,30944.0,117.4965,117.988,117.3625,117.9165,30944.0
2017-10-27 10:25:00,131.88,131.96,131.64,131.96,10279.0,117.854,117.9255,117.6395,117.9255,10279.0
2017-10-27 10:30:00,132.02,132.12,131.67,131.73,7806.0,117.9791,118.0685,117.6663,117.7199,7806.0
2017-10-27 10:35:00,131.74,131.81,131.63,131.76,6020.0,117.7289,117.7914,117.6306,117.7467,6020.0
2017-10-27 10:40:00,131.78,131.8,131.73,131.77,6864.0,117.7646,117.7825,117.7199,117.7557,6864.0
2017-10-27 10:45:00,131.8,131.84,131.66,131.66,4456.0,117.7825,117.8182,117.6574,117.6574,4456.0
2017-10-27 10:50:00,131.69,131.72,131.61,131.67,4582.0,117.6842,117.711,117.6127,117.6663,4582.0
2017-10-27 10:55:00,131.67,131.74,131.62,131.7,6850.0,117.6663,117.7289,117.6216,117.6931,6850.0
2017-10-27 11:00:00,131.71,131.73,131.65,131.66,8053.0,117.7021,117.7199,117.6484,117.6574,8053.0
2017-10-27 11:05:00,131.67,131.82,131.67,131.77,8503.0,117.6663,117.8004,117.6663,117.7557,8503.0
2017-10-27 11:10:00,131.79,132.03,131.79,131.94,17772.0,117.7736,117.988,117.7736,117.9076,17772.0
2017-10-27 11:15:00,131.96,132.07,131.93,131.97,4126.0,117.9255,118.0238,117.8987,117.9344,4126.0
2017-10-27 11:20:00,132.0,132.1,131.99,132.08,7153.0,117.9612,118.0506,117.9523,118.0327,7153.0
2017-10-27 11:25:00,132.08,132.1,131.93,131.97,15078.0,118.0327,118.0506,117.8987,117.9344,15078.0
2017-10-27 11:30:00,131.94,132.0,131.87,131.97,7154.0,117.9076,117.9612,117.845,117.9344,7154.0
2017-10-27 11:35:00,131.9,132.05,131.89,132.03,7167.0,117.8719,118.0059,117.8629,117.988,7167.0
2017-10-27 11:40:00,132.03,132.1,132.0,132.07,6622.0,117.988,118.0506,117.9612,118.0238,6622.0
2017-10-27 11:45:00,132.03,132.08,132.02,132.05,5107.0,117.988,118.0327,117.9791,118.0059,5107.0
2017-10-27 11:50:00,132.08,132.08,131.91,131.96,5723.0,118.0327,118.0327,117.8808,117.9255,5723.0
2017-10-27 11:55:00,131.99,132.03,131.92,132.0,8727.0,117.9523,117.988,117.8897,117.9612,8727.0
2017-10-27 12:00:00,132.03,132.15,132.02,132.13,15905.0,117.988,118.0953,117.9791,118.0774,15905.0
2017-10-27 12:05:00,132.17,132.2,132.11,132.11,5100.0,118.1131,118.14,118.0595,118.0595,5100.0
2017-10-27 12:10:00,132.14,132.3,132.13,132.22,7719.0,118.0863,118.2293,118.0774,118.1578,7719.0
2017-10-27 12:15:00,132.26,132.33,132.24,132.27,7328.0,118.1936,118.2561,118.1757,118.2025,7328.0
2017-10-27 12:20:00,132.29,132.29,132.23,132.27,5328.0,118.2204,118.2204,118.1668,118.2025,5328.0
2017-10-27 12:25:00,132.27,132.28,132.24,132.27,2294.0,118.2025,118.2114,118.1757,118.2025,2294.0
2017-10-27 12:30:00,132.23,132.26,132.16,132.16,1775.0,118.1668,118.1936,118.1042,118.1042,1775.0
2017-10-27 12:35:00,132.18,132.33,132.17,132.22,24137.0,118.1221,118.2561,118.1131,118.1578,24137.0
2017-10-27 12:40:00,132.22,132.33,132.1,132.31,27048.0,118.1578,118.2561,118.0506,118.2383,27048.0
2017-10-27 12:45:00,132.31,132.34,132.25,132.26,3483.0,118.2383,118.2651,118.1846,118.1936,3483.0
2017-10-27 12:50:00,132.33,132.33,132.17,132.22,1350.0,118.2561,118.2561,118.1131,118.1578,1350.0
2017-10-27 12:55:00,132.19,132.34,132.19,132.29,2614.0,118.131,118.2651,118.131,118.2204,2614.0
2017-10-27 13:00:00,132.33,132.38,132.27,132.29,6914.0,118.2561,118.3008,118.2025,118.2204,6914.0
2017-10-27 13:05:00,132.27,132.29,132.25,132.27,7392.0,118.2025,118.2204,118.1846,118.2025,7392.0
2017-10-27 13:10:00,132.24,132.26,132.18,132.22,3616.0,118.1757,118.1936,118.1221,118.1578,3616.0
2017-10-27 13:15:00,132.22,132.23,132.16,132.16,4310.0,118.1578,118.1668,118.1042,118.1042,4310.0
2017-10-27 13:20:00,132.15,132.16,132.13,132.14,5340.0,118.0953,118.1042,118.0774,118.0863,5340.0
2017-10-27 13:25:00,132.12,132.24,132.12,132.24,2277.0,118.0685,118.1757,118.0685,118.1757,2277.0
2017-10-27 13:30:00,132.19,132.26,132.13,132.21,5297.0,118.131,118.1936,118.0774,118.1489,5297.0
2017-10-27 13:35:00,132.22,132.3,132.18,132.28,5720.0,118.1578,118.2293,118.1221,118.2114,5720.0
2017-10-27 13:40:00,132.28,132.3,132.25,132.29,6430.0,118.2114,118.2293,118.1846,118.2204,6430.0
2017-10-27 13:45:00,132.28,132.43,132.25,132.37,8578.0,118.2114,118.3455,118.1846,118.2919,8578.0
2017-10-27 13:50:00,132.42,132.57,132.42,132.53,7355.0,118.3366,118.4706,118.3366,118.4349,7355.0
2017-10-27 13:55:00,132.52,132.58,132.46,132.49,3513.0,118.4259,118.4795,118.3723,118.3991,3513.0
2017-10-27 14:00:00,132.49,132.55,132.47,132.55,5325.0,118.3991,118.4527,118.3812,118.4527,5325.0
2017-10-27 14:05:00,132.51,132.54,132.51,132.54,3500.0,118.417,118.4438,118.417,118.4438,3500.0
2017-10-27 14:10:00,132.54,132.58,132.52,132.52,4912.0,118.4438,118.4795,118.4259,118.4259,4912.0
2017-10-27 14:15:00,132.55,132.65,132.52,132.63,12025.0,118.4527,118.5421,118.4259,118.5242,12025.0
2017-10-27 14:20:00,132.65,132.67,132.6,132.62,4180.0,118.5421,118.56,118.4974,118.5153,4180.0
2017-10-27 14:25:00,132.65,132.71,132.56,132.68,13365.0,118.5421,118.5957,118.4617,118.5689,13365.0
2017-10-27 14:30:00,132.66,132.9,132.65,132.84,65290.0,118.551,118.7655,118.5421,118.7119,65290.0
2017-10-27 14:35:00,132.85,132.86,132.8,132.83,8613.0,118.7208,118.7298,118.6761,118.7029,8613.0
2017-10-27 14:40:00,132.83,132.9,132.83,132.9,8519.0,118.7029,118.7655,118.7029,118.7655,8519.0
2017-10-27 14:45:00,132.91,132.91,132.79,132.85,9099.0,118.7744,118.7744,118.6672,118.7208,9099.0
2017-10-27 14:50:00,132.85,132.87,132.81,132.83,7668.0,118.7208,118.7387,118.6851,118.7029,7668.0
2017-10-27 14:55:00,132.83,132.91,132.81,132.9,13772.0,118.7029,118.7744,118.6851,118.7655,13772.0
2017-10-27 15:00:00,132.9,132.9,132.84,132.87,4171.0,118.7655,118.7655,118.7119,118.7387,4171.0
2017-10-27 15:05:00,132.87,132.87,132.84,132.87,9495.0,118.7387,118.7387,118.7119,118.7387,9495.0
2017-10-27 15:10:00,132.83,132.94,132.83,132.94,15369.0,118.7029,118.8012,118.7029,118.8012,15369.0
2017-10-27 15:15:00,132.94,132.95,132.89,132.92,13938.0,118.8012,118.8102,118.7566,118.7834,13938.0
2017-10-27 15:20:00,132.92,132.92,132.87,132.9,7958.0,118.7834,118.7834,118.7387,118.7655,7958.0
2017-10-27 15:25:00,132.9,133.08,132.89,133.07,26207.0,118.7655,118.9264,118.7566,118.9174,26207.0
2017-10-27 15:30:00,133.09,133.19,132.99,133.14,32303.0,118.9353,119.0247,118.8459,118.98,32303.0
2017-10-27 15:35:00,133.11,133.13,133.06,133.1,20254.0,118.9532,118.971,118.9085,118.9442,20254.0
2017-10-27 15:40:00,133.11,133.13,133.08,133.09,28185.0,118.9532,118.971,118.9264,118.9353,28185.0
2017-10-27 15:45:00,133.09,133.26,133.08,133.26,35171.0,118.9353,119.0872,118.9264,119.0872,35171.0
2017-10-27 15:50:00,133.28,133.31,133.08,133.1,39067.0,119.1051,119.1319,118.9264,118.9442,39067.0
2017-10-27 15:55:00,133.12,133.27,133.1,133.23,113167.0,118.9621,119.0962,118.9442,119.0604,113167.0
2017-10-30 09:30:00,132.87,132.96,132.58,132.69,39204.0,118.7387,118.8191,118.4795,118.5778,39204.0
2017-10-30 09:35:00,132.8,132.94,132.69,132.84,13655.0,118.6761,118.8012,118.5778,118.7119,13655.0
2017-10-30 09:40:00,132.92,133.55,132.92,133.46,13116.0,118.7834,119.3464,118.7834,119.2659,13116.0
2017-10-30 09:45:00,133.55,133.58,133.31,133.47,21633.0,119.3464,119.3732,119.1319,119.2749,21633.0
2017-10-30 09:50:00,133.41,133.76,133.38,133.69,8631.0,119.2213,119.534,119.1945,119.4715,8631.0
2017-10-30 09:55:00,133.73,133.73,133.33,133.38,4591.0,119.5072,119.5072,119.1498,119.1945,4591.0
2017-10-30 10:00:00,133.38,133.38,133.2,133.2,3185.0,119.1945,119.1945,119.0336,119.0336,3185.0
2017-10-30 10:05:00,133.21,133.37,133.18,133.25,5449.0,119.0425,119.1855,119.0157,119.0783,5449.0
2017-10-30 10:10:00,133.29,133.38,133.26,133.29,4170.0,119.114,119.1945,119.0872,119.114,4170.0
2017-10-30 10:15:00,133.24,133.39,133.18,133.39,57204.0,119.0693,119.2034,119.0157,119.2034,57204.0
2017-10-30 10:20:00,133.41,133.55,133.41,133.54,2475.0,119.2213,119.3464,119.2213,119.3374,2475.0
2017-10-30 10:25:00,133.51,133.53,133.39,133.53,11696.0,119.3106,119.3285,119.2034,119.3285,11696.0
2017-10-30 10:30:00,133.52,133.63,133.45,133.58,11336.0,119.3196,119.4179,119.257,119.3732,11336.0
2017-10-30 10:35:00,133.58,133.58,133.44,133.51,6602.0,119.3732,119.3732,119.2481,119.3106,6602.0
2017-10-30 10:40:00,133.5,133.55,133.47,133.5,6953.0,119.3017,119.3464,119.2749,119.3017,6953.0
2017-10-30 10:45:00,133.5,133.63,133.5,133.55,6443.0,119.3017,119.4179,119.3017,119.3464,6443.0
2017-10-30 10:50:00,133.54,133.68,133.44,133.6,15422.0,119.3374,119.4625,119.2481,119.3911,15422.0
2017-10-30 10:55:00,133.54,133.61,133.53,133.54,5622.0,119.3374,119.4,119.3285,119.3374,5622.0
2017-10-30 11:00:00,133.54,133.54,133.35,133.5,21970.0,119.3374,119.3374,119.1676,119.3017,21970.0
2017-10-30 11:05:00,133.52,133.54,133.49,133.49,2986.0,119.3196,119.3374,119.2928,119.2928,2986.0
2017-10-30 11:10:00,133.51,133.54,133.48,133.54,3412.0,119.3106,119.3374,119.2838,119.3374,3412.0
2017-10-30 11:15:00,133.48,133.52,133.43,133.43,7081.0,119.2838,119.3196,119.2391,119.2391,7081.0
2017-10-30 11:20:00,133.45,133.47,133.13,133.34,33964.0,119.257,119.2749,118.971,119.1587,33964.0
2017-10-30 11:25:00,133.31,133.33,133.16,133.17,6848.0,119.1319,119.1498,118.9979,119.0068,6848.0
2017-10-30 11:30:00,133.17,133.17,133.01,133.02,7502.0,119.0068,119.0068,118.8638,118.8727,7502.0
2017-10-30 11:35:00,133.05,133.11,133.02,133.06,19463.0,118.8995,118.9532,118.8727,118.9085,19463.0
2017-10-30 11:40:00,133.09,133.11,133.07,133.1,5576.0,118.9353,118.9532,118.9174,118.9442,5576.0
2017-10-30 11:45:00,133.09,133.28,133.07,133.22,6241.0,118.9353,119.1051,118.9174,119.0515,6241.0
2017-10-30 11:50:00,133.19,133.24,133.14,133.24,5330.0,119.0247,119.0693,118.98,119.0693,5330.0
2017-10-30 11:55:00,133.16,133.24,133.14,133.17,6711.0,118.9979,119.0693,118.98,119.0068,6711.0
2017-10-30 12:00:00,133.18,133.21,133.07,133.09,5209.0,119.0157,119.0425,118.9174,118.9353,5209.0
2017-10-30 12:05:00,133.08,133.13,133.04,133.04,4878.0,118.9264,118.971,118.8906,118.8906,4878.0
2017-10-30 12:10:00,133.03,133.06,133.0,133.05,7009.0,118.8817,118.9085,118.8549,118.8995,7009.0
2017-10-30 12:15:00,133.05,133.13,133.04,133.04,5650.0,118.8995,118.971,118.8906,118.8906,5650.0
2017-10-30 12:20:00,133.07,133.15,133.06,133.08,6350.0,118.9174,118.9889,118.9085,118.9264,6350.0
2017-10-30 12:25:00,133.11,133.19,133.07,133.19,5725.0,118.9532,119.0247,118.9174,119.0247,5725.0
2017-10-30 12:30:00,133.19,133.21,133.16,133.16,2117.0,119.0247,119.0425,118.9979,118.9979,2117.0
2017-10-30 12:35:00,133.16,133.18,133.09,133.09,2790.0,118.9979,119.0157,118.9353,118.9353,2790.0
2017-10-30 12:40:00,133.13,133.13,133.05,133.09,3514.0,118.971,118.971,118.8995,118.9353,3514.0
2017-10-30 12:45:00,133.09,133.1,133.04,133.07,3365.0,118.9353,118.9442,118.8906,118.9174,3365.0
2017-10-30 12:50:00,133.07,133.12,133.04,133.12,6077.0,118.9174,118.9621,118.8906,118.9621,6077.0
2017-10-30 12:55:00,133.11,133.13,133.04,133.11,2555.0,118.9532,118.971,118.8906,118.9532,2555.0
2017-10-30 13:00:00,133.1,133.12,133.07,133.11,3195.0,118.9442,118.9621,118.9174,118.9532,3195.0
2017-10-30 13:05:00,133.07,133.09,133.06,133.09,1900.0,118.9174,118.9353,118.9085,118.9353,1900.0
2017-10-30 13:10:00,133.09,133.1,133.06,133.07,2200.0,118.9353,118.9442,118.9085,118.9174,2200.0
2017-10-30 13:15:00,133.08,133.11,133.07,133.07,10281.0,118.9264,118.9532,118.9174,118.9174,10281.0
2017-10-30 13:20:00,133.08,133.09,132.98,132.99,7795.0,118.9264,118.9353,118.837,118.8459,7795.0
2017-10-30 13:25:00,133.0,133.02,132.95,132.96,16097.0,118.8549,118.8727,118.8102,118.8191,16097.0
2017-10-30 13:30:00,132.95,132.99,132.89,132.93,9538.0,118.8102,118.8459,118.7566,118.7923,9538.0
2017-10-30 13:35:00,132.9,132.9,132.78,132.89,14515.0,118.7655,118.7655,118.6583,118.7566,14515.0
2017-10-30 13:40:00,132.88,132.92,132.79,132.79,10436.0,118.7476,118.7834,118.6672,118.6672,10436.0
2017-10-30 13:45:00,132.77,132.82,132.62,132.79,16841.0,118.6493,118.694,118.5153,118.6672,16841.0
2017-10-30 13:50:00,132.78,132.81,132.71,132.72,19666.0,118.6583,118.6851,118.5957,118.6046,19666.0
2017-10-30 13:55:00,132.73,132.74,132.56,132.67,65685.0,118.6136,118.6225,118.4617,118.56,65685.0
2017-10-30 14:00:00,132.67,132.67,132.41,132.45,9328.0,118.56,118.56,118.3276,118.3634,9328.0
2017-10-30 14:05:00,132.43,132.54,132.39,132.52,9992.0,118.3455,118.4438,118.3097,118.4259,9992.0
2017-10-30 14:10:00,132.54,132.61,132.53,132.59,6521.0,118.4438,118.5063,118.4349,118.4885,6521.0
2017-10-30 14:15:00,132.59,132.63,132.54,132.62,12789.0,118.4885,118.5242,118.4438,118.5153,12789.0
2017-10-30 14:20:00,132.6,132.65,132.56,132.65,6962.0,118.4974,118.5421,118.4617,118.5421,6962.0
2017-10-30 14:25:00,132.61,132.64,132.57,132.63,7960.0,118.5063,118.5332,118.4706,118.5242,7960.0
2017-10-30 14:30:00,132.62,132.74,132.6,132.74,7407.0,118.5153,118.6225,118.4974,118.6225,7407.0
2017-10-30 14:35:00,132.75,132.77,132.72,132.72,11920.0,118.6315,118.6493,118.6046,118.6046,11920.0
2017-10-30 14:40:00,132.75,132.76,132.71,132.72,11664.0,118.6315,118.6404,118.5957,118.6046,11664.0
2017-10-30 14:45:00,132.73,132.73,132.67,132.72,8204.0,118.6136,118.6136,118.56,118.6046,8204.0
2017-10-30 14:50:00,132.71,132.74,132.59,132.71,8485.0,118.5957,118.6225,118.4885,118.5957,8485.0
2017-10-30 14:55:00,132.7,132.7,132.54,132.55,6028.0,118.5868,118.5868,118.4438,118.4527,6028.0
2017-10-30 15:00:00,132.54,132.73,132.53,132.68,12252.0,118.4438,118.6136,118.4349,118.5689,12252.0
2017-10-30 15:05:00,132.67,132.8,132.67,132.78,6929.0,118.56,118.6761,118.56,118.6583,6929.0
2017-10-30 15:10:00,132.8,132.8,132.71,132.76,6893.0,118.6761,118.6761,118.5957,118.6404,6893.0
2017-10-30 15:15:00,132.77,132.78,132.7,132.71,4908.0,118.6493,118.6583,118.5868,118.5957,4908.0
2017-10-30 15:20:00,132.69,132.76,132.65,132.65,9016.0,118.5778,118.6404,118.5421,118.5421,9016.0
2017-10-30 15:25:00,132.61,132.61,132.51,132.52,6907.0,118.5063,118.5063,118.417,118.4259,6907.0
2017-10-30 15:30:00,132.5,132.53,132.47,132.52,11701.0,118.408,118.4349,118.3812,118.4259,11701.0
2017-10-30 15:35:00,132.53,132.56,132.5,132.54,13679.0,118.4349,118.4617,118.408,118.4438,13679.0
2017-10-30 15:40:00,132.55,132.57,132.48,132.49,13301.0,118.4527,118.4706,118.3902,118.3991,13301.0
2017-10-30 15:45:00,132.49,132.57,132.39,132.46,40568.0,118.3991,118.4706,118.3097,118.3723,40568.0
2017-10-30 15:50:00,132.47,132.47,132.4,132.41,26599.0,118.3812,118.3812,118.3187,118.3276,26599.0
2017-10-30 15:55:00,132.41,132.53,132.33,132.34,162843.0,118.3276,118.4349,118.2561,118.2651,162843.0
2017-10-31 09:30:00,133.29,133.49,133.0,133.15,43182.0,119.114,119.2928,118.8549,118.9889,43182.0
2017-10-31 09:35:00,133.19,133.37,132.84,132.84,38682.0,119.0247,119.1855,118.7119,118.7119,38682.0
2017-10-31 09:40:00,132.8,133.14,132.59,133.06,38369.0,118.6761,118.98,118.4885,118.9085,38369.0
2017-10-31 09:45:00,133.06,133.2,133.04,133.07,10962.0,118.9085,119.0336,118.8906,118.9174,10962.0
2017-10-31 09:50:00,133.05,133.2,132.71,132.87,20924.0,118.8995,119.0336,118.5957,118.7387,20924.0
2017-10-31 09:55:00,132.86,132.86,132.34,132.76,30923.0,118.7298,118.7298,118.2651,118.6404,30923.0
2017-10-31 10:00:00,132.76,132.85,132.4,132.56,17191.0,118.6404,118.7208,118.3187,118.4617,17191.0
2017-10-31 10:05:00,132.55,132.75,132.33,132.53,19955.0,118.4527,118.6315,118.2561,118.4349,19955.0
2017-10-31 10:10:00,132.43,132.69,132.19,132.4,45063.0,118.3455,118.5778,118.131,118.3187,45063.0
2017-10-31 10:15:00,132.42,132.47,132.23,132.3,6982.0,118.3366,118.3812,118.1668,118.2293,6982.0
2017-10-31 10:20:00,132.36,132.52,132.3,132.32,6099.0,118.2829,118.4259,118.2293,118.2472,6099.0
2017-10-31 10:25:00,132.32,132.63,132.32,132.55,4249.0,118.2472,118.5242,118.2472,118.4527,4249.0
2017-10-31 10:30:00,132.57,132.78,132.52,132.78,9519.0,118.4706,118.6583,118.4259,118.6583,9519.0
2017-10-31 10:35:00,132.7,132.77,132.59,132.74,14149.0,118.5868,118.6493,118.4885,118.6225,14149.0
2017-10-31 10:40:00,132.72,132.84,132.62,132.8,15008.0,118.6046,118.7119,118.5153,118.6761,15008.0
2017-10-31 10:45:00,132.77,132.78,132.63,132.69,7419.0,118.6493,118.6583,118.5242,118.5778,7419.0
2017-10-31 10:50:00,132.69,132.71,132.63,132.69,3422.0,118.5778,118.5957,118.5242,118.5778,3422.0
2017-10-31 10:55:00,132.66,132.77,132.63,132.64,21306.0,118.551,118.6493,118.5242,118.5332,21306.0
2017-10-31 11:00:00,132.62,132.68,132.56,132.68,38694.0,118.5153,118.5689,118.4617,118.5689,38694.0
2017-10-31 11:05:00,132.68,132.73,132.57,132.69,21630.0,118.5689,118.6136,118.4706,118.5778,21630.0
2017-10-31 11:10:00,132.66,132.87,132.66,132.74,19953.0,118.551,118.7387,118.551,118.6225,19953.0
2017-10-31 11:15:00,132.79,132.79,132.68,132.78,3200.0,118.6672,118.6672,118.5689,118.6583,3200.0
2017-10-31 11:20:00,132.83,132.94,132.78,132.94,4470.0,118.7029,118.8012,118.6583,118.8012,4470.0
2017-10-31 11:25:00,132.96,132.97,132.79,132.84,4074.0,118.8191,118.8281,118.6672,118.7119,4074.0
2017-10-31 11:30:00,132.84,132.95,132.8,132.94,2800.0,118.7119,118.8102,118.6761,118.8012,2800.0
2017-10-31 11:35:00,132.93,133.19,132.87,133.1,16722.0,118.7923,119.0247,118.7387,118.9442,16722.0
2017-10-31 11:40:00,133.18,133.43,133.09,133.24,18474.0,119.0157,119.2391,118.9353,119.0693,18474.0
2017-10-31 11:45:00,133.28,133.28,133.07,133.15,6775.0,119.1051,119.1051,118.9174,118.9889,6775.0
2017-10-31 11:50:00,133.08,133.32,133.07,133.32,5932.0,118.9264,119.1408,118.9174,119.1408,5932.0
2017-10-31 11:55:00,133.36,133.49,133.36,133.36,6706.0,119.1766,119.2928,119.1766,119.1766,6706.0
2017-10-31 12:00:00,133.36,133.42,133.2,133.2,9360.0,119.1766,119.2302,119.0336,119.0336,9360.0
2017-10-31 12:05:00,133.23,133.23,133.02,133.03,2189.0,119.0604,119.0604,118.8727,118.8817,2189.0
2017-10-31 12:10:00,133.05,133.1,133.01,133.03,2418.0,118.8995,118.9442,118.8638,118.8817,2418.0
2017-10-31 12:15:00,133.03,133.09,132.95,133.01,6491.0,118.8817,118.9353,118.8102,118.8638,6491.0
2017-10-31 12:20:00,133.0,133.0,132.86,132.86,6062.0,118.8549,118.8549,118.7298,118.7298,6062.0
2017-10-31 12:25:00,132.86,132.88,132.8,132.83,5103.0,118.7298,118.7476,118.6761,118.7029,5103.0
2017-10-31 12:30:00,132.84,132.84,132.76,132.78,4271.0,118.7119,118.7119,118.6404,118.6583,4271.0
2017-10-31 12:35:00,132.8,132.82,132.72,132.81,2727.0,118.6761,118.694,118.6046,118.6851,2727.0
2017-10-31 12:40:00,132.76,132.88,132.74,132.85,6626.0,118.6404,118.7476,118.6225,118.7208,6626.0
2017-10-31 12:45:00,132.85,132.98,132.83,132.96,2796.0,118.7208,118.837,118.7029,118.8191,2796.0
2017-10-31 12:50:00,132.91,133.02,132.89,133.0,3643.0,118.7744,118.8727,118.7566,118.8549,3643.0
2017-10-31 12:55:00,133.0,133.05,132.98,133.0,4840.0,118.8549,118.8995,118.837,118.8549,4840.0
2017-10-31 13:00:00,132.97,133.04,132.93,132.94,7103.0,118.8281,118.8906,118.7923,118.8012,7103.0
2017-10-31 13:05:00,132.94,132.99,132.94,132.97,1763.0,118.8012,118.8459,118.8012,118.8281,1763.0
2017-10-31 13:10:00,132.94,133.04,132.93,132.98,10037.0,118.8012,118.8906,118.7923,118.837,10037.0
2017-10-31 13:15:00,132.97,133.02,132.92,132.97,20017.0,118.8281,118.8727,118.7834,118.8281,20017.0
2017-10-31 13:20:00,132.94,133.03,132.94,132.97,8754.0,118.8012,118.8817,118.8012,118.8281,8754.0
2017-10-31 13:25:00,133.0,133.06,132.95,132.96,9792.0,118.8549,118.9085,118.8102,118.8191,9792.0
2017-10-31 13:30:00,132.97,133.03,132.95,133.0,9609.0,118.8281,118.8817,118.8102,118.8549,9609.0
2017-10-31 13:35:00,132.98,133.04,132.91,133.04,3250.0,118.837,118.8906,118.7744,118.8906,3250.0
2017-10-31 13:40:00,133.0,133.02,132.95,132.95,3200.0,118.8549,118.8727,118.8102,118.8102,3200.0
2017-10-31 13:45:00,132.97,133.08,132.92,133.06,9531.0,118.8281,118.9264,118.7834,118.9085,9531.0
2017-10-31 13:50:00,133.02,133.19,133.02,133.16,5289.0,118.8727,119.0247,118.8727,118.9979,5289.0
2017-10-31 13:55:00,133.17,133.26,133.15,133.16,2729.0,119.0068,119.0872,118.9889,118.9979,2729.0
2017-10-31 14:00:00,133.15,133.15,133.06,133.06,4684.0,118.9889,118.9889,118.9085,118.9085,4684.0
2017-10-31 14:05:00,133.06,133.09,133.06,133.07,1507.0,118.9085,118.9353,118.9085,118.9174,1507.0
2017-10-31 14:10:00,133.06,133.1,133.03,133.03,3575.0,118.9085,118.9442,118.8817,118.8817,3575.0
2017-10-31 14:15:00,133.06,133.06,132.98,133.01,6405.0,118.9085,118.9085,118.837,118.8638,6405.0
2017-10-31 14:20:00,133.02,133.09,133.0,133.05,3401.0,118.8727,118.9353,118.8549,118.8995,3401.0
2017-10-31 14:25:00,133.02,133.1,133.02,133.1,2036.0,118.8727,118.9442,118.8727,118.9442,2036.0
2017-10-31 14:30:00,133.08,133.12,133.05,133.08,3279.0,118.9264,118.9621,118.8995,118.9264,3279.0
2017-10-31 14:35:00,133.06,133.11,133.06,133.1,5293.0,118.9085,118.9532,118.9085,118.9442,5293.0
2017-10-31 14:40:00,133.1,133.12,133.03,133.03,8683.0,118.9442,118.9621,118.8817,118.8817,8683.0
2017-10-31 14:45:00,133.03,133.07,132.98,133.03,7369.0,118.8817,118.9174,118.837,118.8817,7369.0
2017-10-31 14:50:00,133.05,133.13,133.05,133.1,5580.0,118.8995,118.971,118.8995,118.9442,5580.0
2017-10-31 14:55:00,133.14,133.22,133.09,133.22,3201.0,118.98,119.0515,118.9353,119.0515,3201.0
2017-10-31 15:00:00,133.3,133.31,133.24,133.3,5978.0,119.123,119.1319,119.0693,119.123,5978.0
2017-10-31 15:05:00,133.31,133.37,133.28,133.28,11770.0,119.1319,119.1855,119.1051,119.1051,11770.0
2017-10-31 15:10:00,133.27,133.42,133.27,133.39,11558.0,119.0962,119.2302,119.0962,119.2034,11558.0
2017-10-31 15:15:00,133.42,133.43,133.31,133.31,9431.0,119.2302,119.2391,119.1319,119.1319,9431.0
2017-10-31 15:20:00,133.3,133.37,133.27,133.32,14507.0,119.123,119.1855,119.0962,119.1408,14507.0
2017-10-31 15:25:00,133.31,133.36,133.24,133.24,8173.0,119.1319,119.1766,119.0693,119.0693,8173.0
2017-10-31 15:30:00,133.23,133.23,133.1,133.1,11644.0,119.0604,119.0604,118.9442,118.9442,11644.0
2017-10-31 15:35:00,133.11,133.11,133.0,133.01,14486.0,118.9532,118.9532,118.8549,118.8638,14486.0
2017-10-31 15:40:00,132.99,132.99,132.89,132.9,14864.0,118.8459,118.8459,118.7566,118.7655,14864.0
2017-10-31 15:45:00,132.89,132.92,132.79,132.82,20782.0,118.7566,118.7834,118.6672,118.694,20782.0
2017-10-31 15:50:00,132.81,132.87,132.79,132.87,45205.0,118.6851,118.7387,118.6672,118.7387,45205.0
2017-10-31 15:55:00,132.86,132.99,132.86,132.91,51873.0,118.7298,118.8459,118.7298,118.7744,51873.0
2017-11-01 09:30:00,133.87,133.87,133.44,133.44,34887.0,119.6323,119.6323,119.2481,119.2481,34887.0
2017-11-01 09:35:00,133.46,133.75,133.25,133.32,31064.0,119.2659,119.5251,119.0783,119.1408,31064.0
2017-11-01 09:40:00,133.37,133.66,133.31,133.66,10504.0,119.1855,119.4447,119.1319,119.4447,10504.0
2017-11-01 09:45:00,133.66,133.84,133.5,133.5,12657.0,119.4447,119.6055,119.3017,119.3017,12657.0
2017-11-01 09:50:00,133.53,133.68,133.46,133.66,5404.0,119.3285,119.4625,119.2659,119.4447,5404.0
2017-11-01 09:55:00,133.59,133.84,133.54,133.7,6875.0,119.3821,119.6055,119.3374,119.4804,6875.0
2017-11-01 10:00:00,133.7,133.82,133.54,133.65,13925.0,119.4804,119.5877,119.3374,119.4357,13925.0
2017-11-01 10:05:00,133.62,133.89,133.6,133.89,9834.0,119.4089,119.6502,119.3911,119.6502,9834.0
2017-11-01 10:10:00,133.85,134.18,133.84,133.94,41635.0,119.6145,119.9094,119.6055,119.6949,41635.0
2017-11-01 10:15:00,133.92,133.93,133.56,133.66,21262.0,119.677,119.686,119.3553,119.4447,21262.0
2017-11-01 10:20:00,133.63,133.9,133.63,133.89,9499.0,119.4179,119.6591,119.4179,119.6502,9499.0
2017-11-01 10:25:00,133.87,133.87,133.63,133.71,8269.0,119.6323,119.6323,119.4179,119.4894,8269.0
2017-11-01 10:30:00,133.66,133.69,133.54,133.64,12531.0,119.4447,119.4715,119.3374,119.4268,12531.0
2017-11-01 10:35:00,133.65,133.81,133.63,133.76,4917.0,119.4357,119.5787,119.4179,119.534,4917.0
2017-11-01 10:40:00,133.79,133.87,133.75,133.86,5379.0,119.5608,119.6323,119.5251,119.6234,5379.0
2017-11-01 10:45:00,133.86,134.07,133.85,134.03,15063.0,119.6234,119.8111,119.6145,119.7753,15063.0
2017-11-01 10:50:00,134.04,134.04,133.96,133.99,16647.0,119.7843,119.7843,119.7128,119.7396,16647.0
2017-11-01 10:55:00,133.97,133.99,133.85,133.96,30717.0,119.7217,119.7396,119.6145,119.7128,30717.0
2017-11-01 11:00:00,133.97,134.07,133.95,134.03,36723.0,119.7217,119.8111,119.7038,119.7753,36723.0
2017-11-01 11:05:00,134.03,134.08,133.99,134.08,8709.0,119.7753,119.82,119.7396,119.82,8709.0
2017-11-01 11:10:00,134.07,134.1,134.01,134.08,14435.0,119.8111,119.8379,119.7574,119.82,14435.0
2017-11-01 11:15:00,134.05,134.13,134.01,134.12,10923.0,119.7932,119.8647,119.7574,119.8557,10923.0
2017-11-01 11:20:00,134.13,134.18,134.02,134.15,15853.0,119.8647,119.9094,119.7664,119.8826,15853.0
2017-11-01 11:25:00,134.14,134.17,134.09,134.12,9453.0,119.8736,119.9004,119.8289,119.8557,9453.0
2017-11-01 11:30:00,134.12,134.14,134.01,134.05,8187.0,119.8557,119.8736,119.7574,119.7932,8187.0
2017-11-01 11:35:00,134.04,134.05,133.97,134.02,15233.0,119.7843,119.7932,119.7217,119.7664,15233.0
2017-11-01 11:40:00,134.03,134.12,134.03,134.05,11938.0,119.7753,119.8557,119.7753,119.7932,11938.0
2017-11-01 11:45:00,134.08,134.12,134.05,134.09,8807.0,119.82,119.8557,119.7932,119.8289,8807.0
2017-11-01 11:50:00,134.08,134.3,134.05,134.3,23892.0,119.82,120.0166,119.7932,120.0166,23892.0
2017-11-01 11:55:00,134.29,134.34,134.23,134.34,10009.0,120.0077,120.0524,119.9541,120.0524,10009.0
2017-11-01 12:00:00,134.34,134.4,134.28,134.34,11708.0,120.0524,120.106,119.9987,120.0524,11708.0
2017-11-01 12:05:00,134.34,134.35,134.22,134.28,9410.0,120.0524,120.0613,119.9451,119.9987,9410.0
2017-11-01 12:10:00,134.26,134.33,134.21,134.23,7447.0,119.9809,120.0434,119.9362,119.9541,7447.0
2017-11-01 12:15:00,134.25,134.28,134.19,134.28,2067.0,119.9719,119.9987,119.9183,119.9987,2067.0
2017-11-01 12:20:00,134.28,134.28,134.21,134.25,3200.0,119.9987,119.9987,119.9362,119.9719,3200.0
2017-11-01 12:25:00,134.24,134.31,134.2,134.24,4295.0,119.963,120.0255,119.9272,119.963,4295.0
2017-11-01 12:30:00,134.27,134.31,134.22,134.28,5808.0,119.9898,120.0255,119.9451,119.9987,5808.0
2017-11-01 12:35:00,134.26,134.26,134.2,134.23,4085.0,119.9809,119.9809,119.9272,119.9541,4085.0
2017-11-01 12:40:00,134.2,134.23,134.18,134.19,2401.0,119.9272,119.9541,119.9094,119.9183,2401.0
2017-11-01 12:45:00,134.18,134.2,134.09,134.13,7805.0,119.9094,119.9272,119.8289,119.8647,7805.0
2017-11-01 12:50:00,134.16,134.18,134.02,134.12,7091.0,119.8915,119.9094,119.7664,119.8557,7091.0
2017-11-01 12:55:00,134.11,134.22,134.11,134.18,11515.0,119.8468,119.9451,119.8468,119.9094,11515.0
2017-11-01 13:00:00,134.18,134.22,134.12,134.2,5577.0,119.9094,119.9451,119.8557,119.9272,5577.0
2017-11-01 13:05:00,134.17,134.2,134.04,134.06,9695.0,119.9004,119.9272,119.7843,119.8021,9695.0
2017-11-01 13:10:00,134.12,134.13,134.05,134.09,6705.0,119.8557,119.8647,119.7932,119.8289,6705.0
2017-11-01 13:15:00,134.09,134.25,134.04,134.17,10293.0,119.8289,119.9719,119.7843,119.9004,10293.0
2017-11-01 13:20:00,134.2,134.27,134.19,134.25,6415.0,119.9272,119.9898,119.9183,119.9719,6415.0
2017-11-01 13:25:00,134.25,134.4,134.25,134.4,3758.0,119.9719,120.106,119.9719,120.106,3758.0
2017-11-01 13:30:00,134.35,134.38,134.3,134.32,6835.0,120.0613,120.0881,120.0166,120.0345,6835.0
2017-11-01 13:35:00,134.33,134.39,134.26,134.35,10041.0,120.0434,120.097,119.9809,120.0613,10041.0
2017-11-01 13:40:00,134.33,134.4,134.31,134.34,3651.0,120.0434,120.106,120.0255,120.0524,3651.0
2017-11-01 13:45:00,134.32,134.38,134.31,134.34,5500.0,120.0345,120.0881,120.0255,120.0524,5500.0
2017-11-01 13:50:00,134.33,134.39,134.32,134.34,5395.0,120.0434,120.097,120.0345,120.0524,5395.0
2017-11-01 13:55:00,134.36,134.38,134.31,134.34,15841.0,120.0702,120.0881,120.0255,120.0524,15841.0
2017-11-01 14:00:00,134.33,134.35,134.26,134.34,10090.0,120.0434,120.0613,119.9809,120.0524,10090.0
2017-11-01 14:05:00,134.33,134.33,134.23,134.26,9712.0,120.0434,120.0434,119.9541,119.9809,9712.0
2017-11-01 14:10:00,134.25,134.45,134.23,134.42,10546.0,119.9719,120.1507,119.9541,120.1238,10546.0
2017-11-01 14:15:00,134.43,134.46,134.41,134.44,4787.0,120.1328,120.1596,120.1149,120.1417,4787.0
2017-11-01 14:20:00,134.44,134.47,134.37,134.42,7510.0,120.1417,120.1685,120.0792,120.1238,7510.0
2017-11-01 14:25:00,134.4,134.45,134.36,134.41,7398.0,120.106,120.1507,120.0702,120.1149,7398.0
2017-11-01 14:30:00,134.37,134.55,134.35,134.55,18799.0,120.0792,120.24,120.0613,120.24,18799.0
2017-11-01 14:35:00,134.54,134.73,134.53,134.64,15765.0,120.2311,120.4009,120.2221,120.3204,15765.0
2017-11-01 14:40:00,134.67,134.69,134.64,134.65,13269.0,120.3473,120.3651,120.3204,120.3294,13269.0
2017-11-01 14:45:00,134.63,134.65,134.52,134.61,10745.0,120.3115,120.3294,120.2132,120.2936,10745.0
2017-11-01 14:50:00,134.61,134.68,134.57,134.65,12002.0,120.2936,120.3562,120.2579,120.3294,12002.0
2017-11-01 14:55:00,134.68,134.68,134.51,134.52,9158.0,120.3562,120.3562,120.2043,120.2132,9158.0
2017-11-01 15:00:00,134.53,134.55,134.43,134.47,10547.0,120.2221,120.24,120.1328,120.1685,10547.0
2017-11-01 15:05:00,134.47,134.53,134.42,134.42,7678.0,120.1685,120.2221,120.1238,120.1238,7678.0
2017-11-01 15:10:00,134.44,134.47,134.37,134.4,8757.0,120.1417,120.1685,120.0792,120.106,8757.0
2017-11-01 15:15:00,134.41,134.42,134.28,134.28,9402.0,120.1149,120.1238,119.9987,119.9987,9402.0
2017-11-01 15:20:00,134.28,134.44,134.28,134.43,14242.0,119.9987,120.1417,119.9987,120.1328,14242.0
2017-11-01 15:25:00,134.42,134.47,134.4,134.47,11917.0,120.1238,120.1685,120.106,120.1685,11917.0
2017-11-01 15:30:00,134.49,134.49,134.37,134.38,18147.0,120.1864,120.1864,120.0792,120.0881,18147.0
2017-11-01 15:35:00,134.38,134.38,134.3,134.37,16899.0,120.0881,120.0881,120.0166,120.0792,16899.0
2017-11-01 15:40:00,134.35,134.41,134.11,134.11,82949.0,120.0613,120.1149,119.8468,119.8468,82949.0
2017-11-01 15:45:00,134.11,134.16,134.02,134.04,44836.0,119.8468,119.8915,119.7664,119.7843,44836.0
2017-11-01 15:50:00,134.07,134.23,134.06,134.23,31104.0,119.8111,119.9541,119.8021,119.9541,31104.0
2017-11-01 15:55:00,134.22,134.3,134.13,134.27,146658.0,119.9451,120.0166,119.8647,119.9898,146658.0
2017-11-02 09:30:00,134.07,134.18,133.85,134.12,19330.0,119.8111,119.9094,119.6145,119.8557,19330.0
2017-11-02 09:35:00,134.14,134.32,133.93,134.31,14804.0,119.8736,120.0345,119.686,120.0255,14804.0
2017-11-02 09:40:00,134.27,134.38,134.18,134.23,7060.0,119.9898,120.0881,119.9094,119.9541,7060.0
2017-11-02 09:45:00,134.17,134.41,134.08,134.15,9604.0,119.9004,120.1149,119.82,119.8826,9604.0
2017-11-02 09:50:00,134.15,134.24,133.99,134.24,9094.0,119.8826,119.963,119.7396,119.963,9094.0
2017-11-02 09:55:00,134.2,134.36,134.12,134.18,17075.0,119.9272,120.0702,119.8557,119.9094,17075.0
2017-11-02 10:00:00,134.25,134.28,133.98,133.99,22176.0,119.9719,119.9987,119.7306,119.7396,22176.0
2017-11-02 10:05:00,133.99,134.05,133.82,133.84,32248.0,119.7396,119.7932,119.5877,119.6055,32248.0
2017-11-02 10:10:00,133.84,133.88,133.55,133.55,27492.0,119.6055,119.6413,119.3464,119.3464,27492.0
2017-11-02 10:15:00,133.58,133.69,133.55,133.57,18814.0,119.3732,119.4715,119.3464,119.3642,18814.0
2017-11-02 10:20:00,133.59,133.61,133.23,133.33,16398.0,119.3821,119.4,119.0604,119.1498,16398.0
2017-11-02 10:25:00,133.3,133.34,133.17,133.21,7202.0,119.123,119.1587,119.0068,119.0425,7202.0
2017-11-02 10:30:00,133.21,133.51,133.21,133.51,13550.0,119.0425,119.3106,119.0425,119.3106,13550.0
2017-11-02 10:35:00,133.46,133.69,133.46,133.69,7467.0,119.2659,119.4715,119.2659,119.4715,7467.0
2017-11-02 10:40:00,133.68,133.76,133.67,133.74,14067.0,119.4625,119.534,119.4536,119.5162,14067.0
2017-11-02 10:45:00,133.76,133.85,133.75,133.8,13281.0,119.534,119.6145,119.5251,119.5698,13281.0
2017-11-02 10:50:00,133.8,133.91,133.8,133.89,15841.0,119.5698,119.6681,119.5698,119.6502,15841.0
2017-11-02 10:55:00,133.86,133.87,133.77,133.81,7658.0,119.6234,119.6323,119.543,119.5787,7658.0
2017-11-02 11:00:00,133.76,133.9,133.73,133.88,9680.0,119.534,119.6591,119.5072,119.6413,9680.0
2017-11-02 11:05:00,133.87,134.03,133.84,134.03,12788.0,119.6323,119.7753,119.6055,119.7753,12788.0
2017-11-02 11:10:00,133.99,134.01,133.88,133.89,7285.0,119.7396,119.7574,119.6413,119.6502,7285.0
2017-11-02 11:15:00,133.89,133.89,133.68,133.72,4582.0,119.6502,119.6502,119.4625,119.4983,4582.0
2017-11-02 11:20:00,133.75,133.79,133.66,133.69,3056.0,119.5251,119.5608,119.4447,119.4715,3056.0
2017-11-02 11:25:00,133.66,133.67,133.46,133.56,7010.0,119.4447,119.4536,119.2659,119.3553,7010.0
2017-11-02 11:30:00,133.54,133.6,133.46,133.52,9373.0,119.3374,119.3911,119.2659,119.3196,9373.0
2017-11-02 11:35:00,133.5,133.56,133.47,133.52,7718.0,119.3017,119.3553,119.2749,119.3196,7718.0
2017-11-02 11:40:00,133.54,133.56,133.49,133.5,7221.0,119.3374,119.3553,119.2928,119.3017,7221.0
2017-11-02 11:45:00,133.5,133.53,133.48,133.51,12083.0,119.3017,119.3285,119.2838,119.3106,12083.0
2017-11-02 11:50:00,133.5,133.59,133.49,133.58,8953.0,119.3017,119.3821,119.2928,119.3732,8953.0
2017-11-02 11:55:00,133.51,133.61,133.5,133.6,16590.0,119.3106,119.4,119.3017,119.3911,16590.0
2017-11-02 12:00:00,133.61,133.76,133.6,133.76,9837.0,119.4,119.534,119.3911,119.534,9837.0
2017-11-02 12:05:00,133.78,133.88,133.78,133.86,4350.0,119.5519,119.6413,119.5519,119.6234,4350.0
2017-11-02 12:10:00,133.88,133.99,133.87,133.99,10255.0,119.6413,119.7396,119.6323,119.7396,10255.0
2017-11-02 12:15:00,134.0,134.1,133.99,134.1,2970.0,119.7485,119.8379,119.7396,119.8379,2970.0
2017-11-02 12:20:00,134.09,134.32,134.07,134.3,16125.0,119.8289,120.0345,119.8111,120.0166,16125.0
2017-11-02 12:25:00,134.27,134.34,134.21,134.31,11781.0,119.9898,120.0524,119.9362,120.0255,11781.0
2017-11-02 12:30:00,134.3,134.32,134.25,134.3,4302.0,120.0166,120.0345,119.9719,120.0166,4302.0
2017-11-02 12:35:00,134.29,134.36,134.27,134.36,6399.0,120.0077,120.0702,119.9898,120.0702,6399.0
2017-11-02 12:40:00,134.38,134.41,134.31,134.41,2088.0,120.0881,120.1149,120.0255,120.1149,2088.0
2017-11-02 12:45:00,134.39,134.43,134.35,134.37,2608.0,120.097,120.1328,120.0613,120.0792,2608.0
2017-11-02 12:50:00,134.37,134.45,134.36,134.45,2007.0,120.0792,120.1507,120.0702,120.1507,2007.0
2017-11-02 12:55:00,134.46,134.46,134.4,134.43,2562.0,120.1596,120.1596,120.106,120.1328,2562.0
2017-11-02 13:00:00,134.42,134.5,134.41,134.5,3734.0,120.1238,120.1953,120.1149,120.1953,3734.0
2017-11-02 13:05:00,134.52,134.53,134.48,134.5,4475.0,120.2132,120.2221,120.1775,120.1953,4475.0
2017-11-02 13:10:00,134.48,134.56,134.48,134.5,6812.0,120.1775,120.249,120.1775,120.1953,6812.0
2017-11-02 13:15:00,134.51,134.57,134.49,134.57,4151.0,120.2043,120.2579,120.1864,120.2579,4151.0
2017-11-02 13:20:00,134.56,134.74,134.55,134.73,14896.0,120.249,120.4098,120.24,120.4009,14896.0
2017-11-02 13:25:00,134.7,134.71,134.68,134.7,3247.0,120.3741,120.383,120.3562,120.3741,3247.0
2017-11-02 13:30:00,134.7,134.71,134.67,134.68,6349.0,120.3741,120.383,120.3473,120.3562,6349.0
2017-11-02 13:35:00,134.68,134.73,134.67,134.68,8857.0,120.3562,120.4009,120.3473,120.3562,8857.0
2017-11-02 13:40:00,134.67,134.73,134.67,134.71,6321.0,120.3473,120.4009,120.3473,120.383,6321.0
2017-11-02 13:45:00,134.71,134.76,134.7,134.76,3958.0,120.383,120.4277,120.3741,120.4277,3958.0
2017-11-02 13:50:00,134.74,134.79,134.72,134.78,4046.0,120.4098,120.4545,120.3919,120.4456,4046.0
2017-11-02 13:55:00,134.75,134.8,134.73,134.75,6766.0,120.4187,120.4634,120.4009,120.4187,6766.0
2017-11-02 14:00:00,134.75,134.76,134.69,134.75,7375.0,120.4187,120.4277,120.3651,120.4187,7375.0
2017-11-02 14:05:00,134.75,134.83,134.75,134.82,10190.0,120.4187,120.4902,120.4187,120.4813,10190.0
2017-11-02 14:10:00,134.83,135.0,134.83,134.96,69979.0,120.4902,120.6422,120.4902,120.6064,69979.0
2017-11-02 14:15:00,134.95,135.04,134.89,135.0,65972.0,120.5975,120.6779,120.5439,120.6422,65972.0
2017-11-02 14:20:00,134.97,134.97,134.75,134.75,3473.0,120.6153,120.6153,120.4187,120.4187,3473.0
2017-11-02 14:25:00,134.78,134.87,134.71,134.81,8878.0,120.4456,120.526,120.383,120.4724,8878.0
2017-11-02 14:30:00,134.86,134.87,134.76,134.76,5308.0,120.517,120.526,120.4277,120.4277,5308.0
2017-11-02 14:35:00,134.75,134.83,134.75,134.79,8981.0,120.4187,120.4902,120.4187,120.4545,8981.0
2017-11-02 14:40:00,134.78,134.83,134.67,134.74,11682.0,120.4456,120.4902,120.3473,120.4098,11682.0
2017-11-02 14:45:00,134.74,134.77,134.64,134.68,7178.0,120.4098,120.4366,120.3204,120.3562,7178.0
2017-11-02 14:50:00,134.7,134.71,134.64,134.64,37326.0,120.3741,120.383,120.3204,120.3204,37326.0
2017-11-02 14:55:00,134.63,134.82,134.61,134.79,18137.0,120.3115,120.4813,120.2936,120.4545,18137.0
2017-11-02 15:00:00,134.76,134.79,134.59,134.63,9337.0,120.4277,120.4545,120.2758,120.3115,9337.0
2017-11-02 15:05:00,134.63,134.64,134.56,134.64,43833.0,120.3115,120.3204,120.249,120.3204,43833.0
2017-11-02 15:10:00,134.59,134.63,134.57,134.62,7229.0,120.2758,120.3115,120.2579,120.3026,7229.0
2017-11-02 15:15:00,134.61,134.63,134.57,134.59,5881.0,120.2936,120.3115,120.2579,120.2758,5881.0
2017-11-02 15:20:00,134.59,134.62,134.51,134.53,8651.0,120.2758,120.3026,120.2043,120.2221,8651.0
2017-11-02 15:25:00,134.52,134.56,134.5,134.56,13443.0,120.2132,120.249,120.1953,120.249,13443.0
2017-11-02 15:30:00,134.56,134.58,134.49,134.54,12047.0,120.249,120.2668,120.1864,120.2311,12047.0
2017-11-02 15:35:00,134.58,134.69,134.58,134.62,11778.0,120.2668,120.3651,120.2668,120.3026,11778.0
2017-11-02 15:40:00,134.62,134.65,134.56,134.57,21081.0,120.3026,120.3294,120.249,120.2579,21081.0
2017-11-02 15:45:00,134.59,134.63,134.52,134.54,20351.0,120.2758,120.3115,120.2132,120.2311,20351.0
2017-11-02 15:50:00,134.54,134.55,134.43,134.43,27386.0,120.2311,120.24,120.1328,120.1328,27386.0
2017-11-02 15:55:00,134.43,134.44,134.39,134.44,80903.0,120.1328,120.1417,120.097,120.1417,80903.0
2017-11-03 09:30:00,134.59,134.7,134.4,134.6,23220.0,120.2758,120.3741,120.106,120.2847,23220.0
2017-11-03 09:35:00,134.6,134.67,134.47,134.63,7275.0,120.2847,120.3473,120.1685,120.3115,7275.0
2017-11-03 09:40:00,134.67,134.7,134.4,134.4,11681.0,120.3473,120.3741,120.106,120.106,11681.0
2017-11-03 09:45:00,134.43,134.43,134.26,134.28,11366.0,120.1328,120.1328,119.9809,119.9987,11366.0
2017-11-03 09:50:00,134.36,134.67,134.35,134.61,11765.0,120.0702,120.3473,120.0613,120.2936,11765.0
2017-11-03 09:55:00,134.64,134.69,134.43,134.66,18726.0,120.3204,120.3651,120.1328,120.3383,18726.0
2017-11-03 10:00:00,134.66,134.9,134.58,134.87,14877.0,120.3383,120.5528,120.2668,120.526,14877.0
2017-11-03 10:05:00,134.78,134.82,134.44,134.47,8503.0,120.4456,120.4813,120.1417,120.1685,8503.0
2017-11-03 10:10:00,134.46,134.5,134.32,134.45,9187.0,120.1596,120.1953,120.0345,120.1507,9187.0
2017-11-03 10:15:00,134.48,134.61,134.48,134.61,9400.0,120.1775,120.2936,120.1775,120.2936,9400.0
2017-11-03 10:20:00,134.58,134.63,134.48,134.61,5004.0,120.2668,120.3115,120.1775,120.2936,5004.0
2017-11-03 10:25:00,134.64,134.64,134.48,134.53,6600.0,120.3204,120.3204,120.1775,120.2221,6600.0
2017-11-03 10:30:00,134.56,134.6,134.45,134.47,3200.0,120.249,120.2847,120.1507,120.1685,3200.0
2017-11-03 10:35:00,134.49,134.65,134.49,134.58,9032.0,120.1864,120.3294,120.1864,120.2668,9032.0
2017-11-03 10:40:00,134.57,134.6,134.49,134.58,9271.0,120.2579,120.2847,120.1864,120.2668,9271.0
2017-11-03 10:45:00,134.55,134.55,134.27,134.35,17950.0,120.24,120.24,119.9898,120.0613,17950.0
2017-11-03 10:50:00,134.31,134.42,134.26,134.31,9570.0,120.0255,120.1238,119.9809,120.0255,9570.0
2017-11-03 10:55:00,134.36,134.38,134.28,134.33,11031.0,120.0702,120.0881,119.9987,120.0434,11031.0
2017-11-03 11:00:00,134.35,134.46,134.35,134.39,8005.0,120.0613,120.1596,120.0613,120.097,8005.0
2017-11-03 11:05:00,134.39,134.42,134.29,134.29,10051.0,120.097,120.1238,120.0077,120.0077,10051.0
2017-11-03 11:10:00,134.29,134.31,134.22,134.29,6834.0,120.0077,120.0255,119.9451,120.0077,6834.0
2017-11-03 11:15:00,134.29,134.42,134.29,134.42,6722.0,120.0077,120.1238,120.0077,120.1238,6722.0
2017-11-03 11:20:00,134.42,134.48,134.37,134.43,6733.0,120.1238,120.1775,120.0792,120.1328,6733.0
2017-11-03 11:25:00,134.46,134.52,134.41,134.44,5150.0,120.1596,120.2132,120.1149,120.1417,5150.0
2017-11-03 11:30:00,134.44,134.49,134.36,134.47,5061.0,120.1417,120.1864,120.0702,120.1685,5061.0
2017-11-03 11:35:00,134.47,134.47,134.38,134.43,6793.0,120.1685,120.1685,120.0881,120.1328,6793.0
2017-11-03 11:40:00,134.43,134.46,134.38,134.45,3566.0,120.1328,120.1596,120.0881,120.1507,3566.0
2017-11-03 11:45:00,134.44,134.5,134.43,134.47,4184.0,120.1417,120.1953,120.1328,120.1685,4184.0
2017-11-03 11:50:00,134.49,134.58,134.49,134.57,4925.0,120.1864,120.2668,120.1864,120.2579,4925.0
2017-11-03 11:55:00,134.56,134.56,134.45,134.51,10048.0,120.249,120.249,120.1507,120.2043,10048.0
2017-11-03 12:00:00,134.52,134.61,134.51,134.61,10266.0,120.2132,120.2936,120.2043,120.2936,10266.0
2017-11-03 12:05:00,134.62,134.62,134.57,134.61,5217.0,120.3026,120.3026,120.2579,120.2936,5217.0
2017-11-03 12:10:00,134.61,134.62,134.57,134.57,6178.0,120.2936,120.3026,120.2579,120.2579,6178.0
2017-11-03 12:15:00,134.58,134.61,134.55,134.59,5742.0,120.2668,120.2936,120.24,120.2758,5742.0
2017-11-03 12:20:00,134.56,134.56,134.45,134.47,7228.0,120.249,120.249,120.1507,120.1685,7228.0
2017-11-03 12:25:00,134.45,134.45,134.36,134.37,9513.0,120.1507,120.1507,120.0702,120.0792,9513.0
2017-11-03 12:30:00,134.38,134.44,134.38,134.39,3915.0,120.0881,120.1417,120.0881,120.097,3915.0
2017-11-03 12:35:00,134.41,134.44,134.38,134.43,3479.0,120.1149,120.1417,120.0881,120.1328,3479.0
2017-11-03 12:40:00,134.43,134.5,134.39,134.39,5303.0,120.1328,120.1953,120.097,120.097,5303.0
2017-11-03 12:45:00,134.41,134.45,134.28,134.28,17732.0,120.1149,120.1507,119.9987,119.9987,17732.0
2017-11-03 12:50:00,134.31,134.32,134.29,134.3,4047.0,120.0255,120.0345,120.0077,120.0166,4047.0
2017-11-03 12:55:00,134.31,134.34,134.19,134.22,6824.0,120.0255,120.0524,119.9183,119.9451,6824.0
2017-11-03 13:00:00,134.23,134.3,134.19,134.27,6204.0,119.9541,120.0166,119.9183,119.9898,6204.0
2017-11-03 13:05:00,134.28,134.37,134.28,134.36,3316.0,119.9987,120.0792,119.9987,120.0702,3316.0
2017-11-03 13:10:00,134.38,134.4,134.33,134.37,6084.0,120.0881,120.106,120.0434,120.0792,6084.0
2017-11-03 13:15:00,134.36,134.49,134.36,134.47,7340.0,120.0702,120.1864,120.0702,120.1685,7340.0
2017-11-03 13:20:00,134.49,134.53,134.48,134.51,4789.0,120.1864,120.2221,120.1775,120.2043,4789.0
2017-11-03 13:25:00,134.49,134.52,134.46,134.46,4030.0,120.1864,120.2132,120.1596,120.1596,4030.0
2017-11-03 13:30:00,134.46,134.48,134.37,134.37,2906.0,120.1596,120.1775,120.0792,120.0792,2906.0
2017-11-03 13:35:00,134.37,134.5,134.37,134.47,5420.0,120.0792,120.1953,120.0792,120.1685,5420.0
2017-11-03 13:40:00,134.48,134.53,134.45,134.48,3200.0,120.1775,120.2221,120.1507,120.1775,3200.0
2017-11-03 13:45:00,134.48,134.51,134.45,134.51,4876.0,120.1775,120.2043,120.1507,120.2043,4876.0
2017-11-03 13:50:00,134.54,134.59,134.47,134.59,4642.0,120.2311,120.2758,120.1685,120.2758,4642.0
2017-11-03 13:55:00,134.6,134.61,134.53,134.53,6104.0,120.2847,120.2936,120.2221,120.2221,6104.0
2017-11-03 14:00:00,134.56,134.65,134.54,134.63,7352.0,120.249,120.3294,120.2311,120.3115,7352.0
2017-11-03 14:05:00,134.62,134.68,134.6,134.68,13365.0,120.3026,120.3562,120.2847,120.3562,13365.0
2017-11-03 14:10:00,134.68,134.68,134.58,134.59,6015.0,120.3562,120.3562,120.2668,120.2758,6015.0
2017-11-03 14:15:00,134.59,134.6,134.53,134.58,4557.0,120.2758,120.2847,120.2221,120.2668,4557.0
2017-11-03 14:20:00,134.57,134.62,134.56,134.56,3500.0,120.2579,120.3026,120.249,120.249,3500.0
2017-11-03 14:25:00,134.56,134.65,134.54,134.65,6774.0,120.249,120.3294,120.2311,120.3294,6774.0
2017-11-03 14:30:00,134.63,134.68,134.59,134.61,4333.0,120.3115,120.3562,120.2758,120.2936,4333.0
2017-11-03 14:35:00,134.58,134.62,134.56,134.58,5473.0,120.2668,120.3026,120.249,120.2668,5473.0
2017-11-03 14:40:00,134.58,134.61,134.55,134.59,3339.0,120.2668,120.2936,120.24,120.2758,3339.0
2017-11-03 14:45:00,134.61,134.79,134.58,134.71,18625.0,120.2936,120.4545,120.2668,120.383,18625.0
2017-11-03 14:50:00,134.7,134.77,134.67,134.76,6843.0,120.3741,120.4366,120.3473,120.4277,6843.0
2017-11-03 14:55:00,134.77,134.85,134.73,134.84,7250.0,120.4366,120.5081,120.4009,120.4992,7250.0
2017-11-03 15:00:00,134.84,134.89,134.82,134.88,8407.0,120.4992,120.5439,120.4813,120.5349,8407.0
2017-11-03 15:05:00,134.88,134.95,134.87,134.91,11226.0,120.5349,120.5975,120.526,120.5617,11226.0
2017-11-03 15:10:00,134.88,134.91,134.83,134.86,14080.0,120.5349,120.5617,120.4902,120.517,14080.0
2017-11-03 15:15:00,134.87,134.87,134.83,134.86,6458.0,120.526,120.526,120.4902,120.517,6458.0
2017-11-03 15:20:00,134.86,134.87,134.73,134.74,9408.0,120.517,120.526,120.4009,120.4098,9408.0
2017-11-03 15:25:00,134.75,134.86,134.74,134.86,7878.0,120.4187,120.517,120.4098,120.517,7878.0
2017-11-03 15:30:00,134.88,134.96,134.85,134.9,17665.0,120.5349,120.6064,120.5081,120.5528,17665.0
2017-11-03 15:35:00,134.91,134.97,134.9,134.96,10216.0,120.5617,120.6153,120.5528,120.6064,10216.0
2017-11-03 15:40:00,134.96,134.98,134.93,134.95,16462.0,120.6064,120.6243,120.5796,120.5975,16462.0
2017-11-03 15:45:00,134.95,134.97,134.91,134.91,15472.0,120.5975,120.6153,120.5617,120.5617,15472.0
2017-11-03 15:50:00,134.91,134.95,134.85,134.95,35994.0,120.5617,120.5975,120.5081,120.5975,35994.0
2017-11-03 15:55:00,134.95,135.03,134.88,135.03,112547.0,120.5975,120.669,120.5349,120.669,112547.0
2017-11-06 09:30:00,135.01,135.04,134.66,134.78,41544.0,120.6511,120.6779,120.3383,120.4456,41544.0
2017-11-06 09:35:00,134.97,135.23,134.94,135.15,12292.0,120.6153,120.8477,120.5885,120.7762,12292.0
2017-11-06 09:40:00,135.13,135.27,135.04,135.25,3550.0,120.7583,120.8834,120.6779,120.8656,3550.0
2017-11-06 09:45:00,135.31,135.31,135.04,135.05,4100.0,120.9192,120.9192,120.6779,120.6868,4100.0
2017-11-06 09:50:00,135.13,135.34,135.05,135.15,6471.0,120.7583,120.946,120.6868,120.7762,6471.0
2017-11-06 09:55:00,135.2,135.56,135.2,135.55,21901.0,120.8209,121.1426,120.8209,121.1337,21901.0
2017-11-06 10:00:00,135.58,135.63,135.46,135.53,11407.0,121.1605,121.2052,121.0532,121.1158,11407.0
2017-11-06 10:05:00,135.58,135.66,135.52,135.62,4700.0,121.1605,121.232,121.1069,121.1962,4700.0
2017-11-06 10:10:00,135.62,135.62,135.4,135.51,7962.0,121.1962,121.1962,120.9996,121.0979,7962.0
2017-11-06 10:15:00,135.53,135.65,135.44,135.58,7535.0,121.1158,121.223,121.0354,121.1605,7535.0
2017-11-06 10:20:00,135.55,135.64,135.55,135.64,3200.0,121.1337,121.2141,121.1337,121.2141,3200.0
2017-11-06 10:25:00,135.62,135.83,135.62,135.78,7034.0,121.1962,121.3839,121.1962,121.3392,7034.0
2017-11-06 10:30:00,135.72,135.77,135.68,135.75,5003.0,121.2856,121.3303,121.2498,121.3124,5003.0
2017-11-06 10:35:00,135.72,135.72,135.57,135.6,37786.0,121.2856,121.2856,121.1515,121.1783,37786.0
2017-11-06 10:40:00,135.56,135.57,135.48,135.48,3536.0,121.1426,121.1515,121.0711,121.0711,3536.0
2017-11-06 10:45:00,135.49,135.53,135.46,135.46,8074.0,121.08,121.1158,121.0532,121.0532,8074.0
2017-11-06 10:50:00,135.45,135.56,135.45,135.51,15014.0,121.0443,121.1426,121.0443,121.0979,15014.0
2017-11-06 10:55:00,135.48,135.52,135.43,135.45,4646.0,121.0711,121.1069,121.0264,121.0443,4646.0
2017-11-06 11:00:00,135.47,135.51,135.43,135.46,4428.0,121.0622,121.0979,121.0264,121.0532,4428.0
2017-11-06 11:05:00,135.44,135.57,135.35,135.5,16364.0,121.0354,121.1515,120.9549,121.089,16364.0
2017-11-06 11:10:00,135.49,135.56,135.42,135.42,5341.0,121.08,121.1426,121.0175,121.0175,5341.0
2017-11-06 11:15:00,135.42,135.57,135.39,135.42,9042.0,121.0175,121.1515,120.9907,121.0175,9042.0
2017-11-06 11:20:00,135.42,135.45,135.24,135.3,23496.0,121.0175,121.0443,120.8566,120.9103,23496.0
2017-11-06 11:25:00,135.25,135.34,135.23,135.33,5478.0,120.8656,120.946,120.8477,120.9371,5478.0
2017-11-06 11:30:00,135.33,135.34,135.23,135.27,6934.0,120.9371,120.946,120.8477,120.8834,6934.0
2017-11-06 11:35:00,135.21,135.28,135.21,135.21,2021.0,120.8298,120.8924,120.8298,120.8298,2021.0
2017-11-06 11:40:00,135.21,135.26,135.21,135.21,5111.0,120.8298,120.8745,120.8298,120.8298,5111.0
2017-11-06 11:45:00,135.21,135.36,135.21,135.32,4975.0,120.8298,120.9639,120.8298,120.9281,4975.0
2017-11-06 11:50:00,135.31,135.31,135.24,135.26,4609.0,120.9192,120.9192,120.8566,120.8745,4609.0
2017-11-06 11:55:00,135.29,135.31,135.27,135.27,12217.0,120.9013,120.9192,120.8834,120.8834,12217.0
2017-11-06 12:00:00,135.26,135.29,135.21,135.21,6523.0,120.8745,120.9013,120.8298,120.8298,6523.0
2017-11-06 12:05:00,135.21,135.25,135.21,135.22,2436.0,120.8298,120.8656,120.8298,120.8388,2436.0
2017-11-06 12:10:00,135.22,135.22,135.21,135.22,458.0,120.8388,120.8388,120.8298,120.8388,458.0
2017-11-06 12:15:00,135.21,135.33,135.21,135.29,9200.0,120.8298,120.9371,120.8298,120.9013,9200.0
2017-11-06 12:20:00,135.31,135.33,135.28,135.28,3849.0,120.9192,120.9371,120.8924,120.8924,3849.0
2017-11-06 12:25:00,135.27,135.3,135.25,135.3,2451.0,120.8834,120.9103,120.8656,120.9103,2451.0
2017-11-06 12:30:00,135.3,135.43,135.3,135.4,22008.0,120.9103,121.0264,120.9103,120.9996,22008.0
2017-11-06 12:35:00,135.37,135.41,135.36,135.41,11606.0,120.9728,121.0086,120.9639,121.0086,11606.0
2017-11-06 12:40:00,135.4,135.4,135.35,135.4,3812.0,120.9996,120.9996,120.9549,120.9996,3812.0
2017-11-06 12:45:00,135.39,135.4,135.35,135.35,1805.0,120.9907,120.9996,120.9549,120.9549,1805.0
2017-11-06 12:50:00,135.37,135.39,135.34,135.38,1838.0,120.9728,120.9907,120.946,120.9817,1838.0
2017-11-06 12:55:00,135.4,135.41,135.37,135.38,2073.0,120.9996,121.0086,120.9728,120.9817,2073.0
2017-11-06 13:00:00,135.4,135.49,135.39,135.49,4320.0,120.9996,121.08,120.9907,121.08,4320.0
2017-11-06 13:05:00,135.5,135.58,135.5,135.57,11232.0,121.089,121.1605,121.089,121.1515,11232.0
2017-11-06 13:10:00,135.56,135.6,135.53,135.6,3909.0,121.1426,121.1783,121.1158,121.1783,3909.0
2017-11-06 13:15:00,135.62,135.66,135.55,135.55,4149.0,121.1962,121.232,121.1337,121.1337,4149.0
2017-11-06 13:20:00,135.58,135.58,135.49,135.51,3301.0,121.1605,121.1605,121.08,121.0979,3301.0
2017-11-06 13:25:00,135.53,135.59,135.53,135.59,1714.0,121.1158,121.1694,121.1158,121.1694,1714.0
2017-11-06 13:30:00,135.58,135.62,135.53,135.54,7101.0,121.1605,121.1962,121.1158,121.1247,7101.0
2017-11-06 13:35:00,135.54,135.61,135.48,135.48,4971.0,121.1247,121.1873,121.0711,121.0711,4971.0
2017-11-06 13:40:00,135.5,135.51,135.48,135.5,2483.0,121.089,121.0979,121.0711,121.089,2483.0
2017-11-06 13:45:00,135.5,135.5,135.41,135.43,5524.0,121.089,121.089,121.0086,121.0264,5524.0
2017-11-06 13:50:00,135.47,135.52,135.45,135.45,2427.0,121.0622,121.1069,121.0443,121.0443,2427.0
2017-11-06 13:55:00,135.46,135.49,135.43,135.43,2687.0,121.0532,121.08,121.0264,121.0264,2687.0
2017-11-06 14:00:00,135.44,135.44,135.29,135.32,9606.0,121.0354,121.0354,120.9013,120.9281,9606.0
2017-11-06 14:05:00,135.38,135.41,135.34,135.34,3655.0,120.9817,121.0086,120.946,120.946,3655.0
2017-11-06 14:10:00,135.34,135.37,135.31,135.33,5592.0,120.946,120.9728,120.9192,120.9371,5592.0
2017-11-06 14:15:00,135.33,135.35,135.25,135.31,18228.0,120.9371,120.9549,120.8656,120.9192,18228.0
2017-11-06 14:20:00,135.27,135.3,135.24,135.3,14000.0,120.8834,120.9103,120.8566,120.9103,14000.0
2017-11-06 14:25:00,135.3,135.32,135.26,135.28,4985.0,120.9103,120.9281,120.8745,120.8924,4985.0
2017-11-06 14:30:00,135.3,135.34,135.28,135.31,6590.0,120.9103,120.946,120.8924,120.9192,6590.0
2017-11-06 14:35:00,135.29,135.38,135.29,135.38,6495.0,120.9013,120.9817,120.9013,120.9817,6495.0
2017-11-06 14:40:00,135.37,135.39,135.36,135.39,6654.0,120.9728,120.9907,120.9639,120.9907,6654.0
2017-11-06 14:45:00,135.36,135.39,135.32,135.33,3232.0,120.9639,120.9907,120.9281,120.9371,3232.0
2017-11-06 14:50:00,135.35,135.35,135.31,135.33,4844.0,120.9549,120.9549,120.9192,120.9371,4844.0
2017-11-06 14:55:00,135.34,135.34,135.28,135.32,7679.0,120.946,120.946,120.8924,120.9281,7679.0
2017-11-06 15:00:00,135.32,135.32,135.22,135.22,9087.0,120.9281,120.9281,120.8388,120.8388,9087.0
2017-11-06 15:05:00,135.22,135.37,135.22,135.36,5520.0,120.8388,120.9728,120.8388,120.9639,5520.0
2017-11-06 15:10:00,135.34,135.45,135.34,135.43,10366.0,120.946,121.0443,120.946,121.0264,10366.0
2017-11-06 15:15:00,135.44,135.44,135.39,135.39,4786.0,121.0354,121.0354,120.9907,120.9907,4786.0
2017-11-06 15:20:00,135.4,135.44,135.4,135.42,4310.0,120.9996,121.0354,120.9996,121.0175,4310.0
2017-11-06 15:25:00,135.42,135.42,135.36,135.36,5333.0,121.0175,121.0175,120.9639,120.9639,5333.0
2017-11-06 15:30:00,135.36,135.36,135.27,135.27,10705.0,120.9639,120.9639,120.8834,120.8834,10705.0
2017-11-06 15:35:00,135.27,135.38,135.25,135.38,16929.0,120.8834,120.9817,120.8656,120.9817,16929.0
2017-11-06 15:40:00,135.38,135.43,135.35,135.35,31830.0,120.9817,121.0264,120.9549,120.9549,31830.0
2017-11-06 15:45:00,135.37,135.4,135.33,135.4,17583.0,120.9728,120.9996,120.9371,120.9996,17583.0
2017-11-06 15:50:00,135.39,135.4,135.31,135.35,21086.0,120.9907,120.9996,120.9192,120.9549,21086.0
2017-11-06 15:55:00,135.36,135.44,135.25,135.3,121055.0,120.9639,121.0354,120.8656,120.9103,121055.0
2017-11-07 09:30:00,135.54,135.94,135.54,135.89,19160.0,121.1247,121.4822,121.1247,121.4375,19160.0
2017-11-07 09:35:00,135.9,136.13,135.7,135.93,21275.0,121.4464,121.652,121.2677,121.4732,21275.0
2017-11-07 09:40:00,135.96,136.2,135.93,136.02,13089.0,121.5001,121.7145,121.4732,121.5537,13089.0
2017-11-07 09:45:00,136.01,136.18,135.89,135.89,10330.0,121.5447,121.6967,121.4375,121.4375,10330.0
2017-11-07 09:50:00,135.93,135.97,135.61,135.75,10680.0,121.4732,121.509,121.1873,121.3124,10680.0
2017-11-07 09:55:00,135.72,135.79,135.59,135.78,4782.0,121.2856,121.3481,121.1694,121.3392,4782.0
2017-11-07 10:00:00,135.71,135.81,135.56,135.58,6543.0,121.2766,121.366,121.1426,121.1605,6543.0
2017-11-07 10:05:00,135.6,135.74,135.56,135.74,5411.0,121.1783,121.3035,121.1426,121.3035,5411.0
2017-11-07 10:10:00,135.71,135.78,135.69,135.7,8259.0,121.2766,121.3392,121.2588,121.2677,8259.0
2017-11-07 10:15:00,135.75,135.94,135.72,135.89,6274.0,121.3124,121.4822,121.2856,121.4375,6274.0
2017-11-07 10:20:00,135.92,135.92,135.75,135.8,4200.0,121.4643,121.4643,121.3124,121.3571,4200.0
2017-11-07 10:25:00,135.77,136.02,135.72,135.9,9727.0,121.3303,121.5537,121.2856,121.4464,9727.0
2017-11-07 10:30:00,135.92,135.97,135.8,135.81,11948.0,121.4643,121.509,121.3571,121.366,11948.0
2017-11-07 10:35:00,135.83,136.01,135.8,136.01,13371.0,121.3839,121.5447,121.3571,121.5447,13371.0
2017-11-07 10:40:00,135.98,136.22,135.96,136.22,7792.0,121.5179,121.7324,121.5001,121.7324,7792.0
2017-11-07 10:45:00,136.22,136.29,136.16,136.19,15769.0,121.7324,121.795,121.6788,121.7056,15769.0
2017-11-07 10:50:00,136.18,136.29,136.04,136.28,22261.0,121.6967,121.795,121.5715,121.786,22261.0
2017-11-07 10:55:00,136.25,136.5,136.16,136.45,30635.0,121.7592,121.9826,121.6788,121.9379,30635.0
2017-11-07 11:00:00,136.43,136.66,136.42,136.62,14247.0,121.9201,122.1256,121.9111,122.0899,14247.0
2017-11-07 11:05:00,136.59,136.69,136.34,136.37,21486.0,122.0631,122.1524,121.8396,121.8665,21486.0
2017-11-07 11:10:00,136.37,136.56,136.32,136.51,13258.0,121.8665,122.0362,121.8218,121.9916,13258.0
2017-11-07 11:15:00,136.56,136.56,136.32,136.41,18304.0,122.0362,122.0362,121.8218,121.9022,18304.0
2017-11-07 11:20:00,136.4,136.42,136.29,136.29,8705.0,121.8933,121.9111,121.795,121.795,8705.0
2017-11-07 11:25:00,136.31,136.34,136.22,136.22,16128.0,121.8128,121.8396,121.7324,121.7324,16128.0
2017-11-07 11:30:00,136.27,136.3,136.17,136.29,8114.0,121.7771,121.8039,121.6877,121.795,8114.0
2017-11-07 11:35:00,136.3,136.3,136.01,136.02,26088.0,121.8039,121.8039,121.5447,121.5537,26088.0
2017-11-07 11:40:00,136.1,136.25,136.06,136.25,3777.0,121.6252,121.7592,121.5894,121.7592,3777.0
2017-11-07 11:45:00,136.22,136.28,136.1,136.1,3922.0,121.7324,121.786,121.6252,121.6252,3922.0
2017-11-07 11:50:00,136.13,136.18,136.04,136.07,6663.0,121.652,121.6967,121.5715,121.5984,6663.0
2017-11-07 11:55:00,136.06,136.07,135.67,135.81,23185.0,121.5894,121.5984,121.2409,121.366,23185.0
2017-11-07 12:00:00,135.81,135.91,135.75,135.91,22731.0,121.366,121.4554,121.3124,121.4554,22731.0
2017-11-07 12:05:00,135.94,135.99,135.78,135.8,3708.0,121.4822,121.5269,121.3392,121.3571,3708.0
2017-11-07 12:10:00,135.84,135.86,135.74,135.84,8451.0,121.3928,121.4107,121.3035,121.3928,8451.0
2017-11-07 12:15:00,135.92,135.94,135.82,135.87,4200.0,121.4643,121.4822,121.3749,121.4196,4200.0
2017-11-07 12:20:00,135.89,135.93,135.79,135.85,5457.0,121.4375,121.4732,121.3481,121.4018,5457.0
2017-11-07 12:25:00,135.8,135.97,135.8,135.95,7350.0,121.3571,121.509,121.3571,121.4911,7350.0
2017-11-07 12:30:00,135.98,136.01,135.92,135.97,8446.0,121.5179,121.5447,121.4643,121.509,8446.0
2017-11-07 12:35:00,135.98,136.1,135.98,136.02,9725.0,121.5179,121.6252,121.5179,121.5537,9725.0
2017-11-07 12:40:00,136.03,136.08,135.93,135.94,9327.0,121.5626,121.6073,121.4732,121.4822,9327.0
2017-11-07 12:45:00,135.93,135.95,135.85,135.95,5592.0,121.4732,121.4911,121.4018,121.4911,5592.0
2017-11-07 12:50:00,135.96,136.03,135.92,135.94,8258.0,121.5001,121.5626,121.4643,121.4822,8258.0
2017-11-07 12:55:00,135.93,136.05,135.92,136.01,8563.0,121.4732,121.5805,121.4643,121.5447,8563.0
2017-11-07 13:00:00,135.99,136.12,135.96,136.06,6665.0,121.5269,121.643,121.5001,121.5894,6665.0
2017-11-07 13:05:00,136.03,136.1,135.97,136.05,4823.0,121.5626,121.6252,121.509,121.5805,4823.0
2017-11-07 13:10:00,136.06,136.1,135.97,136.0,18335.0,121.5894,121.6252,121.509,121.5358,18335.0
2017-11-07 13:15:00,135.99,136.25,135.98,136.25,10373.0,121.5269,121.7592,121.5179,121.7592,10373.0
2017-11-07 13:20:00,136.17,136.23,136.1,136.17,7032.0,121.6877,121.7413,121.6252,121.6877,7032.0
2017-11-07 13:25:00,136.13,136.2,136.12,136.18,5740.0,121.652,121.7145,121.643,121.6967,5740.0
2017-11-07 13:30:00,136.18,136.28,136.16,136.2,5034.0,121.6967,121.786,121.6788,121.7145,5034.0
2017-11-07 13:35:00,136.21,136.21,136.13,136.14,2226.0,121.7235,121.7235,121.652,121.6609,2226.0
2017-11-07 13:40:00,136.14,136.16,135.9,136.12,24234.0,121.6609,121.6788,121.4464,121.643,24234.0
2017-11-07 13:45:00,136.1,136.11,136.06,136.06,2871.0,121.6252,121.6341,121.5894,121.5894,2871.0
2017-11-07 13:50:00,136.04,136.06,135.95,136.02,12664.0,121.5715,121.5894,121.4911,121.5537,12664.0
2017-11-07 13:55:00,136.0,136.0,135.87,135.95,6558.0,121.5358,121.5358,121.4196,121.4911,6558.0
2017-11-07 14:00:00,135.92,135.97,135.9,135.97,10659.0,121.4643,121.509,121.4464,121.509,10659.0
2017-11-07 14:05:00,136.02,136.04,135.96,135.97,6364.0,121.5537,121.5715,121.5001,121.509,6364.0
2017-11-07 14:10:00,135.96,135.96,135.76,135.76,5917.0,121.5001,121.5001,121.3213,121.3213,5917.0
2017-11-07 14:15:00,135.77,135.82,135.68,135.68,7484.0,121.3303,121.3749,121.2498,121.2498,7484.0
2017-11-07 14:20:00,135.67,135.74,135.64,135.7,8712.0,121.2409,121.3035,121.2141,121.2677,8712.0
2017-11-07 14:25:00,135.67,135.7,135.62,135.7,3512.0,121.2409,121.2677,121.1962,121.2677,3512.0
2017-11-07 14:30:00,135.72,135.76,135.69,135.74,2281.0,121.2856,121.3213,121.2588,121.3035,2281.0
2017-11-07 14:35:00,135.75,135.84,135.73,135.84,7069.0,121.3124,121.3928,121.2945,121.3928,7069.0
2017-11-07 14:40:00,135.81,135.82,135.74,135.77,5300.0,121.366,121.3749,121.3035,121.3303,5300.0
2017-11-07 14:45:00,135.78,135.78,135.62,135.62,4723.0,121.3392,121.3392,121.1962,121.1962,4723.0
2017-11-07 14:50:00,135.6,135.72,135.6,135.67,6750.0,121.1783,121.2856,121.1783,121.2409,6750.0
2017-11-07 14:55:00,135.65,135.71,135.6,135.69,5801.0,121.223,121.2766,121.1783,121.2588,5801.0
2017-11-07 15:00:00,135.71,135.72,135.68,135.68,4798.0,121.2766,121.2856,121.2498,121.2498,4798.0
2017-11-07 15:05:00,135.7,135.75,135.68,135.7,3571.0,121.2677,121.3124,121.2498,121.2677,3571.0
2017-11-07 15:10:00,135.72,135.73,135.62,135.64,6443.0,121.2856,121.2945,121.1962,121.2141,6443.0
2017-11-07 15:15:00,135.64,135.68,135.59,135.68,6800.0,121.2141,121.2498,121.1694,121.2498,6800.0
2017-11-07 15:20:00,135.66,135.7,135.63,135.68,7662.0,121.232,121.2677,121.2052,121.2498,7662.0
2017-11-07 15:25:00,135.69,135.72,135.6,135.63,12606.0,121.2588,121.2856,121.1783,121.2052,12606.0
2017-11-07 15:30:00,135.65,135.7,135.61,135.64,13138.0,121.223,121.2677,121.1873,121.2141,13138.0
2017-11-07 15:35:00,135.64,135.77,135.62,135.76,14657.0,121.2141,121.3303,121.1962,121.3213,14657.0
2017-11-07 15:40:00,135.75,135.76,135.68,135.69,12135.0,121.3124,121.3213,121.2498,121.2588,12135.0
2017-11-07 15:45:00,135.69,135.7,135.57,135.66,25903.0,121.2588,121.2677,121.1515,121.232,25903.0
2017-11-07 15:50:00,135.66,135.74,135.66,135.71,29121.0,121.232,121.3035,121.232,121.2766,29121.0
2017-11-07 15:55:00,135.7,135.71,135.65,135.67,85759.0,121.2677,121.2766,121.223,121.2409,85759.0
2017-11-08 09:30:00,135.75,135.8,135.55,135.79,20630.0,121.3124,121.3571,121.1337,121.3481,20630.0
2017-11-08 09:35:00,135.79,135.88,135.17,135.4,9001.0,121.3481,121.4286,120.7941,120.9996,9001.0
2017-11-08 09:40:00,135.35,135.48,135.24,135.47,6822.0,120.9549,121.0711,120.8566,121.0622,6822.0
2017-11-08 09:45:00,135.42,135.48,135.25,135.31,13573.0,121.0175,121.0711,120.8656,120.9192,13573.0
2017-11-08 09:50:00,135.34,135.34,135.08,135.08,4759.0,120.946,120.946,120.7136,120.7136,4759.0
2017-11-08 09:55:00,135.11,135.15,134.96,135.05,18867.0,120.7405,120.7762,120.6064,120.6868,18867.0
2017-11-08 10:00:00,134.97,135.04,134.89,134.97,17137.0,120.6153,120.6779,120.5439,120.6153,17137.0
2017-11-08 10:05:00,134.94,134.99,134.86,134.99,6000.0,120.5885,120.6332,120.517,120.6332,6000.0
2017-11-08 10:10:00,134.98,135.11,134.96,135.07,7524.0,120.6243,120.7405,120.6064,120.7047,7524.0
2017-11-08 10:15:00,135.1,135.12,134.98,135.02,6829.0,120.7315,120.7494,120.6243,120.66,6829.0
2017-11-08 10:20:00,135.02,135.02,134.81,134.81,10584.0,120.66,120.66,120.4724,120.4724,10584.0
2017-11-08 10:25:00,134.83,134.84,134.72,134.81,9840.0,120.4902,120.4992,120.3919,120.4724,9840.0
2017-11-08 10:30:00,134.82,134.88,134.77,134.87,5301.0,120.4813,120.5349,120.4366,120.526,5301.0
2017-11-08 10:35:00,134.89,134.9,134.83,134.86,7782.0,120.5439,120.5528,120.4902,120.517,7782.0
2017-11-08 10:40:00,134.88,134.92,134.84,134.84,4900.0,120.5349,120.5707,120.4992,120.4992,4900.0
2017-11-08 10:45:00,134.87,134.91,134.74,134.85,83874.0,120.526,120.5617,120.4098,120.5081,83874.0
2017-11-08 10:50:00,134.91,135.07,134.87,134.95,17430.0,120.5617,120.7047,120.526,120.5975,17430.0
2017-11-08 10:55:00,134.96,134.99,134.87,134.97,34925.0,120.6064,120.6332,120.526,120.6153,34925.0
2017-11-08 11:00:00,134.96,135.0,134.84,134.89,20683.0,120.6064,120.6422,120.4992,120.5439,20683.0
2017-11-08 11:05:00,134.89,134.98,134.87,134.88,17320.0,120.5439,120.6243,120.526,120.5349,17320.0
2017-11-08 11:10:00,134.88,134.97,134.79,134.97,26153.0,120.5349,120.6153,120.4545,120.6153,26153.0
2017-11-08 11:15:00,134.97,134.97,134.8,134.8,8673.0,120.6153,120.6153,120.4634,120.4634,8673.0
2017-11-08 11:20:00,134.8,134.93,134.8,134.89,16853.0,120.4634,120.5796,120.4634,120.5439,16853.0
2017-11-08 11:25:00,134.87,134.87,134.72,134.72,14617.0,120.526,120.526,120.3919,120.3919,14617.0
2017-11-08 11:30:00,134.73,134.78,134.64,134.65,7802.0,120.4009,120.4456,120.3204,120.3294,7802.0
2017-11-08 11:35:00,134.64,134.65,134.53,134.62,8040.0,120.3204,120.3294,120.2221,120.3026,8040.0
2017-11-08 11:40:00,134.65,134.85,134.63,134.81,11940.0,120.3294,120.5081,120.3115,120.4724,11940.0
2017-11-08 11:45:00,134.78,134.94,134.75,134.91,24671.0,120.4456,120.5885,120.4187,120.5617,24671.0
2017-11-08 11:50:00,134.89,134.92,134.85,134.88,12773.0,120.5439,120.5707,120.5081,120.5349,12773.0
2017-11-08 11:55:00,134.9,134.91,134.86,134.91,8451.0,120.5528,120.5617,120.517,120.5617,8451.0
2017-11-08 12:00:00,134.89,134.91,134.85,134.85,16924.0,120.5439,120.5617,120.5081,120.5081,16924.0
2017-11-08 12:05:00,134.86,134.96,134.86,134.87,11677.0,120.517,120.6064,120.517,120.526,11677.0
2017-11-08 12:10:00,134.87,134.87,134.8,134.82,2018.0,120.526,120.526,120.4634,120.4813,2018.0
2017-11-08 12:15:00,134.84,134.92,134.84,134.85,9317.0,120.4992,120.5707,120.4992,120.5081,9317.0
2017-11-08 12:20:00,134.85,135.0,134.85,134.94,3871.0,120.5081,120.6422,120.5081,120.5885,3871.0
2017-11-08 12:25:00,134.98,135.14,134.95,135.11,9432.0,120.6243,120.7673,120.5975,120.7405,9432.0
2017-11-08 12:30:00,135.1,135.12,135.07,135.08,5812.0,120.7315,120.7494,120.7047,120.7136,5812.0
2017-11-08 12:35:00,135.08,135.08,135.05,135.05,1609.0,120.7136,120.7136,120.6868,120.6868,1609.0
2017-11-08 12:40:00,135.06,135.06,134.94,135.0,9671.0,120.6958,120.6958,120.5885,120.6422,9671.0
2017-11-08 12:45:00,134.98,135.0,134.91,134.97,5833.0,120.6243,120.6422,120.5617,120.6153,5833.0
2017-11-08 12:50:00,134.98,134.98,134.9,134.94,3602.0,120.6243,120.6243,120.5528,120.5885,3602.0
2017-11-08 12:55:00,134.93,135.0,134.93,134.96,5213.0,120.5796,120.6422,120.5796,120.6064,5213.0
2017-11-08 13:00:00,134.94,135.01,134.92,135.0,9745.0,120.5885,120.6511,120.5707,120.6422,9745.0
2017-11-08 13:05:00,135.0,135.0,134.9,134.91,2511.0,120.6422,120.6422,120.5528,120.5617,2511.0
2017-11-08 13:10:00,134.93,134.98,134.92,134.92,3171.0,120.5796,120.6243,120.5707,120.5707,3171.0
2017-11-08 13:15:00,134.9,134.93,134.83,134.84,6882.0,120.5528,120.5796,120.4902,120.4992,6882.0
2017-11-08 13:20:00,134.87,134.95,134.86,134.95,2037.0,120.526,120.5975,120.517,120.5975,2037.0
2017-11-08 13:25:00,134.95,134.99,134.9,134.91,7204.0,120.5975,120.6332,120.5528,120.5617,7204.0
2017-11-08 13:30:00,134.87,134.92,134.85,134.9,3463.0,120.526,120.5707,120.5081,120.5528,3463.0
2017-11-08 13:35:00,134.87,134.87,134.8,134.82,5629.0,120.526,120.526,120.4634,120.4813,5629.0
2017-11-08 13:40:00,134.81,134.82,134.74,134.77,13004.0,120.4724,120.4813,120.4098,120.4366,13004.0
2017-11-08 13:45:00,134.75,134.83,134.75,134.79,11050.0,120.4187,120.4902,120.4187,120.4545,11050.0
2017-11-08 13:50:00,134.82,134.93,134.82,134.87,3082.0,120.4813,120.5796,120.4813,120.526,3082.0
2017-11-08 13:55:00,134.87,134.94,134.78,134.82,15730.0,120.526,120.5885,120.4456,120.4813,15730.0
2017-11-08 14:00:00,134.8,134.82,134.77,134.78,3099.0,120.4634,120.4813,120.4366,120.4456,3099.0
2017-11-08 14:05:00,134.8,134.82,134.74,134.75,6862.0,120.4634,120.4813,120.4098,120.4187,6862.0
2017-11-08 14:10:00,134.72,134.8,134.71,134.74,9771.0,120.3919,120.4634,120.383,120.4098,9771.0
2017-11-08 14:15:00,134.75,134.82,134.72,134.81,5889.0,120.4187,120.4813,120.3919,120.4724,5889.0
2017-11-08 14:20:00,134.8,134.82,134.76,134.78,12045.0,120.4634,120.4813,120.4277,120.4456,12045.0
2017-11-08 14:25:00,134.78,134.82,134.77,134.8,13065.0,120.4456,120.4813,120.4366,120.4634,13065.0
2017-11-08 14:30:00,134.79,134.8,134.75,134.76,8457.0,120.4545,120.4634,120.4187,120.4277,8457.0
2017-11-08 14:35:00,134.75,134.76,134.67,134.68,7200.0,120.4187,120.4277,120.3473,120.3562,7200.0
2017-11-08 14:40:00,134.69,134.75,134.68,134.74,6864.0,120.3651,120.4187,120.3562,120.4098,6864.0
2017-11-08 14:45:00,134.72,134.77,134.72,134.75,11893.0,120.3919,120.4366,120.3919,120.4187,11893.0
2017-11-08 14:50:00,134.76,134.76,134.62,134.64,19240.0,120.4277,120.4277,120.3026,120.3204,19240.0
2017-11-08 14:55:00,134.64,134.73,134.62,134.7,15645.0,120.3204,120.4009,120.3026,120.3741,15645.0
2017-11-08 15:00:00,134.7,134.74,134.65,134.66,10382.0,120.3741,120.4098,120.3294,120.3383,10382.0
2017-11-08 15:05:00,134.69,134.77,134.67,134.73,6322.0,120.3651,120.4366,120.3473,120.4009,6322.0
2017-11-08 15:10:00,134.73,134.82,134.73,134.78,6656.0,120.4009,120.4813,120.4009,120.4456,6656.0
2017-11-08 15:15:00,134.77,134.82,134.77,134.8,5156.0,120.4366,120.4813,120.4366,120.4634,5156.0
2017-11-08 15:20:00,134.8,134.8,134.71,134.73,16456.0,120.4634,120.4634,120.383,120.4009,16456.0
2017-11-08 15:25:00,134.72,134.79,134.69,134.73,12320.0,120.3919,120.4545,120.3651,120.4009,12320.0
2017-11-08 15:30:00,134.73,134.76,134.71,134.74,22412.0,120.4009,120.4277,120.383,120.4098,22412.0
2017-11-08 15:35:00,134.75,134.76,134.73,134.73,24225.0,120.4187,120.4277,120.4009,120.4009,24225.0
2017-11-08 15:40:00,134.73,134.73,134.65,134.7,19642.0,120.4009,120.4009,120.3294,120.3741,19642.0
2017-11-08 15:45:00,134.7,134.7,134.57,134.58,26308.0,120.3741,120.3741,120.2579,120.2668,26308.0
2017-11-08 15:50:00,134.58,134.62,134.52,134.59,25378.0,120.2668,120.3026,120.2132,120.2758,25378.0
2017-11-08 15:55:00,134.6,134.69,134.59,134.64,50382.0,120.2847,120.3651,120.2758,120.3204,50382.0
2017-11-09 09:30:00,134.0,134.2,133.6,133.69,27392.0,119.7485,119.9272,119.3911,119.4715,27392.0
2017-11-09 09:35:00,133.77,133.97,133.71,133.94,12485.0,119.543,119.7217,119.4894,119.6949,12485.0
2017-11-09 09:40:00,133.8,133.95,133.64,133.71,18788.0,119.5698,119.7038,119.4268,119.4894,18788.0
2017-11-09 09:45:00,133.75,134.09,133.54,133.75,69677.0,119.5251,119.8289,119.3374,119.5251,69677.0
2017-11-09 09:50:00,133.8,133.84,133.58,133.67,38288.0,119.5698,119.6055,119.3732,119.4536,38288.0
2017-11-09 09:55:00,133.73,133.73,133.52,133.57,56424.0,119.5072,119.5072,119.3196,119.3642,56424.0
2017-11-09 10:00:00,133.5,133.63,133.37,133.51,14868.0,119.3017,119.4179,119.1855,119.3106,14868.0
2017-11-09 10:05:00,133.5,133.52,133.39,133.47,10810.0,119.3017,119.3196,119.2034,119.2749,10810.0
2017-11-09 10:10:00,133.52,133.64,133.41,133.42,8353.0,119.3196,119.4268,119.2213,119.2302,8353.0
2017-11-09 10:15:00,133.42,133.8,133.39,133.75,12034.0,119.2302,119.5698,119.2034,119.5251,12034.0
2017-11-09 10:20:00,133.72,133.76,133.66,133.66,9400.0,119.4983,119.534,119.4447,119.4447,9400.0
2017-11-09 10:25:00,133.66,133.81,133.58,133.79,14113.0,119.4447,119.5787,119.3732,119.5608,14113.0
2017-11-09 10:30:00,133.77,133.79,133.7,133.71,23502.0,119.543,119.5608,119.4804,119.4894,23502.0
2017-11-09 10:35:00,133.74,133.74,133.6,133.6,41673.0,119.5162,119.5162,119.3911,119.3911,41673.0
2017-11-09 10:40:00,133.6,133.66,133.58,133.66,18823.0,119.3911,119.4447,119.3732,119.4447,18823.0
2017-11-09 10:45:00,133.68,133.91,133.68,133.87,15036.0,119.4625,119.6681,119.4625,119.6323,15036.0
2017-11-09 10:50:00,133.94,133.94,133.71,133.73,15240.0,119.6949,119.6949,119.4894,119.5072,15240.0
2017-11-09 10:55:00,133.71,133.84,133.69,133.8,16153.0,119.4894,119.6055,119.4715,119.5698,16153.0
2017-11-09 11:00:00,133.78,133.83,133.75,133.8,20448.0,119.5519,119.5966,119.5251,119.5698,20448.0
2017-11-09 11:05:00,133.81,133.84,133.75,133.76,10053.0,119.5787,119.6055,119.5251,119.534,10053.0
2017-11-09 11:10:00,133.76,133.82,133.75,133.75,10170.0,119.534,119.5877,119.5251,119.5251,10170.0
2017-11-09 11:15:00,133.75,133.79,133.75,133.75,13404.0,119.5251,119.5608,119.5251,119.5251,13404.0
2017-11-09 11:20:00,133.76,133.77,133.57,133.58,31503.0,119.534,119.543,119.3642,119.3732,31503.0
2017-11-09 11:25:00,133.58,133.59,133.43,133.49,22145.0,119.3732,119.3821,119.2391,119.2928,22145.0
2017-11-09 11:30:00,133.47,133.48,133.37,133.47,10622.0,119.2749,119.2838,119.1855,119.2749,10622.0
2017-11-09 11:35:00,133.44,133.58,133.43,133.47,14534.0,119.2481,119.3732,119.2391,119.2749,14534.0
2017-11-09 11:40:00,133.48,133.54,133.4,133.4,8992.0,119.2838,119.3374,119.2123,119.2123,8992.0
2017-11-09 11:45:00,133.37,133.37,133.19,133.24,6770.0,119.1855,119.1855,119.0247,119.0693,6770.0
2017-11-09 11:50:00,133.24,133.26,133.0,133.05,20930.0,119.0693,119.0872,118.8549,118.8995,20930.0
2017-11-09 11:55:00,133.07,133.09,132.88,133.07,18331.0,118.9174,118.9353,118.7476,118.9174,18331.0
2017-11-09 12:00:00,133.02,133.02,131.93,131.94,77201.0,118.8727,118.8727,117.8987,117.9076,77201.0
2017-11-09 12:05:00,131.94,132.22,131.81,131.92,60708.0,117.9076,118.1578,117.7914,117.8897,60708.0
2017-11-09 12:10:00,131.87,131.87,131.12,131.31,109568.0,117.845,117.845,117.1748,117.3446,109568.0
2017-11-09 12:15:00,131.26,131.35,131.05,131.29,68860.0,117.2999,117.3804,117.1123,117.3267,68860.0
2017-11-09 12:20:00,131.32,131.38,131.06,131.24,68087.0,117.3535,117.4072,117.1212,117.2821,68087.0
2017-11-09 12:25:00,131.22,131.25,130.95,130.99,28161.0,117.2642,117.291,117.0229,117.0586,28161.0
2017-11-09 12:30:00,131.0,131.05,130.77,130.89,21379.0,117.0676,117.1123,116.862,116.9693,21379.0
2017-11-09 12:35:00,130.88,131.22,130.87,131.06,28946.0,116.9603,117.2642,116.9514,117.1212,28946.0
2017-11-09 12:40:00,131.06,131.14,130.96,130.98,11241.0,117.1212,117.1927,117.0318,117.0497,11241.0
2017-11-09 12:45:00,130.97,131.07,130.9,131.05,9126.0,117.0408,117.1301,116.9782,117.1123,9126.0
2017-11-09 12:50:00,131.09,131.3,131.01,131.26,11281.0,117.148,117.3357,117.0765,117.2999,11281.0
2017-11-09 12:55:00,131.29,131.52,131.23,131.49,6878.0,117.3267,117.5323,117.2731,117.5055,6878.0
2017-11-09 13:00:00,131.52,131.58,131.27,131.36,34567.0,117.5323,117.5859,117.3089,117.3893,34567.0
2017-11-09 13:05:00,131.38,131.42,131.3,131.38,10185.0,117.4072,117.4429,117.3357,117.4072,10185.0
2017-11-09 13:10:00,131.41,131.69,131.4,131.55,18397.0,117.434,117.6842,117.425,117.5591,18397.0
2017-11-09 13:15:00,131.52,131.68,131.37,131.53,22965.0,117.5323,117.6753,117.3982,117.5412,22965.0
2017-11-09 13:20:00,131.52,131.75,131.51,131.66,9373.0,117.5323,117.7378,117.5233,117.6574,9373.0
2017-11-09 13:25:00,131.71,132.02,131.67,131.99,17796.0,117.7021,117.9791,117.6663,117.9523,17796.0
2017-11-09 13:30:00,132.01,132.36,131.98,132.2,61142.0,117.9702,118.2829,117.9433,118.14,61142.0
2017-11-09 13:35:00,132.19,132.3,131.97,131.98,17671.0,118.131,118.2293,117.9344,117.9433,17671.0
2017-11-09 13:40:00,131.97,131.97,131.84,131.91,25487.0,117.9344,117.9344,117.8182,117.8808,25487.0
2017-11-09 13:45:00,131.9,131.92,131.84,131.9,35014.0,117.8719,117.8897,117.8182,117.8719,35014.0
2017-11-09 13:50:00,131.89,131.91,131.81,131.81,11191.0,117.8629,117.8808,117.7914,117.7914,11191.0
2017-11-09 13:55:00,131.8,131.85,131.63,131.68,22851.0,117.7825,117.8272,117.6306,117.6753,22851.0
2017-11-09 14:00:00,131.66,131.8,131.66,131.67,14373.0,117.6574,117.7825,117.6574,117.6663,14373.0
2017-11-09 14:05:00,131.68,131.77,131.66,131.72,18930.0,117.6753,117.7557,117.6574,117.711,18930.0
2017-11-09 14:10:00,131.73,131.75,131.55,131.58,12368.0,117.7199,117.7378,117.5591,117.5859,12368.0
2017-11-09 14:15:00,131.59,131.61,131.39,131.4,14989.0,117.5948,117.6127,117.4161,117.425,14989.0
2017-11-09 14:20:00,131.38,131.48,131.3,131.32,20027.0,117.4072,117.4965,117.3357,117.3535,20027.0
2017-11-09 14:25:00,131.32,131.37,131.22,131.23,10656.0,117.3535,117.3982,117.2642,117.2731,10656.0
2017-11-09 14:30:00,131.24,131.51,131.23,131.51,10459.0,117.2821,117.5233,117.2731,117.5233,10459.0
2017-11-09 14:35:00,131.52,131.58,131.33,131.37,11864.0,117.5323,117.5859,117.3625,117.3982,11864.0
2017-11-09 14:40:00,131.33,131.35,131.12,131.18,19123.0,117.3625,117.3804,117.1748,117.2284,19123.0
2017-11-09 14:45:00,131.17,131.23,131.16,131.16,29559.0,117.2195,117.2731,117.2106,117.2106,29559.0
2017-11-09 14:50:00,131.15,131.31,131.1,131.14,37255.0,117.2016,117.3446,117.1569,117.1927,37255.0
2017-11-09 14:55:00,131.15,131.21,131.12,131.19,13456.0,117.2016,117.2552,117.1748,117.2374,13456.0
2017-11-09 15:00:00,131.18,131.27,131.16,131.22,27490.0,117.2284,117.3089,117.2106,117.2642,27490.0
2017-11-09 15:05:00,131.22,131.31,131.2,131.23,31759.0,117.2642,117.3446,117.2463,117.2731,31759.0
2017-11-09 15:10:00,131.27,131.29,131.19,131.24,35927.0,117.3089,117.3267,117.2374,117.2821,35927.0
2017-11-09 15:15:00,131.25,131.25,131.17,131.18,35530.0,117.291,117.291,117.2195,117.2284,35530.0
2017-11-09 15:20:00,131.18,131.31,131.17,131.29,46546.0,117.2284,117.3446,117.2195,117.3267,46546.0
2017-11-09 15:25:00,131.28,131.34,131.22,131.27,16441.0,117.3178,117.3714,117.2642,117.3089,16441.0
2017-11-09 15:30:00,131.27,131.46,131.27,131.46,29598.0,117.3089,117.4787,117.3089,117.4787,29598.0
2017-11-09 15:35:00,131.46,131.55,131.43,131.55,39269.0,117.4787,117.5591,117.4518,117.5591,39269.0
2017-11-09 15:40:00,131.55,131.6,131.3,131.41,64258.0,117.5591,117.6038,117.3357,117.434,64258.0
2017-11-09 15:45:00,131.41,131.43,131.31,131.31,56110.0,117.434,117.4518,117.3446,117.3446,56110.0
2017-11-09 15:50:00,131.33,131.37,131.22,131.31,83293.0,117.3625,117.3982,117.2642,117.3446,83293.0
2017-11-09 15:55:00,131.31,131.4,131.26,131.29,110608.0,117.3446,117.425,117.2999,117.3267,110608.0
2017-11-10 09:30:00,131.61,131.75,131.28,131.66,33968.0,117.6127,117.7378,117.3178,117.6574,33968.0
2017-11-10 09:35:00,131.63,131.82,131.22,131.53,22908.0,117.6306,117.8004,117.2642,117.5412,22908.0
2017-11-10 09:40:00,131.51,131.7,131.28,131.56,52372.0,117.5233,117.6931,117.3178,117.568,52372.0
2017-11-10 09:45:00,131.6,132.08,131.6,131.95,20053.0,117.6038,118.0327,117.6038,117.9165,20053.0
2017-11-10 09:50:00,132.0,132.05,131.82,131.98,13804.0,117.9612,118.0059,117.8004,117.9433,13804.0
2017-11-10 09:55:00,131.92,131.94,131.79,131.84,10942.0,117.8897,117.9076,117.7736,117.8182,10942.0
2017-11-10 10:00:00,131.82,132.06,131.82,131.98,21283.0,117.8004,118.0148,117.8004,117.9433,21283.0
2017-11-10 10:05:00,131.91,132.02,131.86,132.02,18652.0,117.8808,117.9791,117.8361,117.9791,18652.0
2017-11-10 10:10:00,132.03,132.13,131.98,132.04,30554.0,117.988,118.0774,117.9433,117.997,30554.0
2017-11-10 10:15:00,132.02,132.54,132.02,132.44,49522.0,117.9791,118.4438,117.9791,118.3544,49522.0
2017-11-10 10:20:00,132.42,132.49,132.31,132.33,32250.0,118.3366,118.3991,118.2383,118.2561,32250.0
2017-11-10 10:25:00,132.33,132.44,132.25,132.25,23536.0,118.2561,118.3544,118.1846,118.1846,23536.0
2017-11-10 10:30:00,132.23,132.25,131.98,132.05,11966.0,118.1668,118.1846,117.9433,118.0059,11966.0
2017-11-10 10:35:00,132.05,132.31,132.05,132.22,23109.0,118.0059,118.2383,118.0059,118.1578,23109.0
2017-11-10 10:40:00,132.22,132.29,132.16,132.19,11779.0,118.1578,118.2204,118.1042,118.131,11779.0
2017-11-10 10:45:00,132.19,132.29,132.12,132.24,23689.0,118.131,118.2204,118.0685,118.1757,23689.0
2017-11-10 10:50:00,132.23,132.26,132.05,132.12,5955.0,118.1668,118.1936,118.0059,118.0685,5955.0
2017-11-10 10:55:00,132.16,132.27,132.14,132.21,18435.0,118.1042,118.2025,118.0863,118.1489,18435.0
2017-11-10 11:00:00,132.21,132.29,132.14,132.14,43018.0,118.1489,118.2204,118.0863,118.0863,43018.0
2017-11-10 11:05:00,132.16,132.21,132.13,132.19,11373.0,118.1042,118.1489,118.0774,118.131,11373.0
2017-11-10 11:10:00,132.17,132.2,132.03,132.15,27544.0,118.1131,118.14,117.988,118.0953,27544.0
2017-11-10 11:15:00,132.09,132.22,132.09,132.16,17395.0,118.0416,118.1578,118.0416,118.1042,17395.0
2017-11-10 11:20:00,132.13,132.18,132.07,132.14,6136.0,118.0774,118.1221,118.0238,118.0863,6136.0
2017-11-10 11:25:00,132.18,132.2,132.1,132.15,7768.0,118.1221,118.14,118.0506,118.0953,7768.0
2017-11-10 11:30:00,132.15,132.23,132.14,132.14,3707.0,118.0953,118.1668,118.0863,118.0863,3707.0
2017-11-10 11:35:00,132.17,132.2,131.96,132.05,13503.0,118.1131,118.14,117.9255,118.0059,13503.0
2017-11-10 11:40:00,132.1,132.13,131.99,132.06,7261.0,118.0506,118.0774,117.9523,118.0148,7261.0
2017-11-10 11:45:00,132.1,132.16,132.03,132.04,18637.0,118.0506,118.1042,117.988,117.997,18637.0
2017-11-10 11:50:00,132.04,132.05,131.93,131.99,8935.0,117.997,118.0059,117.8987,117.9523,8935.0
2017-11-10 11:55:00,131.99,132.01,131.95,131.98,27392.0,117.9523,117.9702,117.9165,117.9433,27392.0
2017-11-10 12:00:00,131.99,132.04,131.92,131.97,18327.0,117.9523,117.997,117.8897,117.9344,18327.0
2017-11-10 12:05:00,132.0,132.03,131.87,131.89,10016.0,117.9612,117.988,117.845,117.8629,10016.0
2017-11-10 12:10:00,131.89,131.95,131.86,131.91,4408.0,117.8629,117.9165,117.8361,117.8808,4408.0
2017-11-10 12:15:00,131.91,131.95,131.65,131.65,20720.0,117.8808,117.9165,117.6484,117.6484,20720.0
2017-11-10 12:20:00,131.7,131.84,131.69,131.83,4351.0,117.6931,117.8182,117.6842,117.8093,4351.0
2017-11-10 12:25:00,131.81,131.86,131.8,131.85,4248.0,117.7914,117.8361,117.7825,117.8272,4248.0
2017-11-10 12:30:00,131.86,131.96,131.82,131.93,6168.0,117.8361,117.9255,117.8004,117.8987,6168.0
2017-11-10 12:35:00,131.94,131.99,131.89,131.98,4206.0,117.9076,117.9523,117.8629,117.9433,4206.0
2017-11-10 12:40:00,131.99,132.0,131.95,132.0,2570.0,117.9523,117.9612,117.9165,117.9612,2570.0
2017-11-10 12:45:00,131.98,132.04,131.93,131.97,5502.0,117.9433,117.997,117.8987,117.9344,5502.0
2017-11-10 12:50:00,131.99,132.01,131.94,132.0,13533.0,117.9523,117.9702,117.9076,117.9612,13533.0
2017-11-10 12:55:00,131.99,131.99,131.87,131.94,12136.0,117.9523,117.9523,117.845,117.9076,12136.0
2017-11-10 13:00:00,131.94,131.99,131.83,131.84,19491.0,117.9076,117.9523,117.8093,117.8182,19491.0
2017-11-10 13:05:00,131.88,131.88,131.8,131.8,5514.0,117.854,117.854,117.7825,117.7825,5514.0
2017-11-10 13:10:00,131.8,131.86,131.8,131.82,13099.0,117.7825,117.8361,117.7825,117.8004,13099.0
2017-11-10 13:15:00,131.83,131.86,131.74,131.75,26463.0,117.8093,117.8361,117.7289,117.7378,26463.0
2017-11-10 13:20:00,131.75,131.77,131.69,131.7,11958.0,117.7378,117.7557,117.6842,117.6931,11958.0
2017-11-10 13:25:00,131.72,131.81,131.66,131.67,24310.0,117.711,117.7914,117.6574,117.6663,24310.0
2017-11-10 13:30:00,131.67,131.76,131.63,131.76,15577.0,117.6663,117.7467,117.6306,117.7467,15577.0
2017-11-10 13:35:00,131.78,131.78,131.72,131.73,8127.0,117.7646,117.7646,117.711,117.7199,8127.0
2017-11-10 13:40:00,131.73,131.81,131.65,131.66,28564.0,117.7199,117.7914,117.6484,117.6574,28564.0
2017-11-10 13:45:00,131.65,131.66,131.46,131.52,36438.0,117.6484,117.6574,117.4787,117.5323,36438.0
2017-11-10 13:50:00,131.52,131.68,131.48,131.65,32402.0,117.5323,117.6753,117.4965,117.6484,32402.0
2017-11-10 13:55:00,131.65,131.96,131.6,131.89,50722.0,117.6484,117.9255,117.6038,117.8629,50722.0
2017-11-10 14:00:00,131.87,132.14,131.87,132.09,20492.0,117.845,118.0863,117.845,118.0416,20492.0
2017-11-10 14:05:00,132.05,132.12,131.96,132.06,10225.0,118.0059,118.0685,117.9255,118.0148,10225.0
2017-11-10 14:10:00,132.09,132.13,132.0,132.02,14567.0,118.0416,118.0774,117.9612,117.9791,14567.0
2017-11-10 14:15:00,132.02,132.08,131.98,132.01,7284.0,117.9791,118.0327,117.9433,117.9702,7284.0
2017-11-10 14:20:00,132.01,132.06,131.94,132.02,10473.0,117.9702,118.0148,117.9076,117.9791,10473.0
2017-11-10 14:25:00,132.0,132.06,131.96,132.03,15822.0,117.9612,118.0148,117.9255,117.988,15822.0
2017-11-10 14:30:00,132.07,132.15,132.03,132.11,9514.0,118.0238,118.0953,117.988,118.0595,9514.0
2017-11-10 14:35:00,132.11,132.19,132.1,132.12,8520.0,118.0595,118.131,118.0506,118.0685,8520.0
2017-11-10 14:40:00,132.11,132.17,132.1,132.17,7421.0,118.0595,118.1131,118.0506,118.1131,7421.0
2017-11-10 14:45:00,132.15,132.2,132.11,132.17,13685.0,118.0953,118.14,118.0595,118.1131,13685.0
2017-11-10 14:50:00,132.19,132.25,132.1,132.14,14388.0,118.131,118.1846,118.0506,118.0863,14388.0
2017-11-10 14:55:00,132.12,132.23,132.1,132.19,12632.0,118.0685,118.1668,118.0506,118.131,12632.0
2017-11-10 15:00:00,132.19,132.21,132.09,132.13,7888.0,118.131,118.1489,118.0416,118.0774,7888.0
2017-11-10 15:05:00,132.12,132.14,131.95,132.0,11715.0,118.0685,118.0863,117.9165,117.9612,11715.0
2017-11-10 15:10:00,131.98,132.09,131.98,132.06,18808.0,117.9433,118.0416,117.9433,118.0148,18808.0
2017-11-10 15:15:00,132.06,132.1,131.97,131.97,25345.0,118.0148,118.0506,117.9344,117.9344,25345.0
2017-11-10 15:20:00,131.96,131.98,131.94,131.96,28846.0,117.9255,117.9433,117.9076,117.9255,28846.0
2017-11-10 15:25:00,131.97,132.11,131.96,132.04,24344.0,117.9344,118.0595,117.9255,117.997,24344.0
2017-11-10 15:30:00,132.06,132.16,132.04,132.15,20539.0,118.0148,118.1042,117.997,118.0953,20539.0
2017-11-10 15:35:00,132.16,132.26,132.11,132.16,25293.0,118.1042,118.1936,118.0595,118.1042,25293.0
2017-11-10 15:40:00,132.19,132.24,132.17,132.24,25207.0,118.131,118.1757,118.1131,118.1757,25207.0
2017-11-10 15:45:00,132.23,132.28,132.19,132.23,68230.0,118.1668,118.2114,118.131,118.1668,68230.0
2017-11-10 15:50:00,132.24,132.28,132.15,132.15,46413.0,118.1757,118.2114,118.0953,118.0953,46413.0
2017-11-10 15:55:00,132.15,132.26,132.01,132.21,298960.0,118.0953,118.1936,117.9702,118.1489,298960.0
2017-11-13 09:30:00,131.5,131.68,131.27,131.28,19633.0,117.5144,117.6753,117.3089,117.3178,19633.0
2017-11-13 09:35:00,131.47,131.47,131.12,131.19,5606.0,117.4876,117.4876,117.1748,117.2374,5606.0
2017-11-13 09:40:00,131.25,131.44,131.18,131.44,4219.0,117.291,117.4608,117.2284,117.4608,4219.0
2017-11-13 09:45:00,131.41,131.5,131.39,131.43,5128.0,117.434,117.5144,117.4161,117.4518,5128.0
2017-11-13 09:50:00,131.34,131.43,131.25,131.42,1919.0,117.3714,117.4518,117.291,117.4429,1919.0
2017-11-13 09:55:00,131.39,131.47,131.28,131.3,6019.0,117.4161,117.4876,117.3178,117.3357,6019.0
2017-11-13 10:00:00,131.34,131.67,131.33,131.38,27000.0,117.3714,117.6663,117.3625,117.4072,27000.0
2017-11-13 10:05:00,131.39,131.64,131.32,131.64,9996.0,117.4161,117.6395,117.3535,117.6395,9996.0
2017-11-13 10:10:00,131.58,131.74,131.54,131.65,15448.0,117.5859,117.7289,117.5501,117.6484,15448.0
2017-11-13 10:15:00,131.62,131.62,131.5,131.53,15243.0,117.6216,117.6216,117.5144,117.5412,15243.0
2017-11-13 10:20:00,131.55,131.9,131.53,131.9,10288.0,117.5591,117.8719,117.5412,117.8719,10288.0
2017-11-13 10:25:00,131.85,131.91,131.7,131.73,11919.0,117.8272,117.8808,117.6931,117.7199,11919.0
2017-11-13 10:30:00,131.74,131.98,131.74,131.94,7438.0,117.7289,117.9433,117.7289,117.9076,7438.0
2017-11-13 10:35:00,131.94,132.05,131.92,132.01,12326.0,117.9076,118.0059,117.8897,117.9702,12326.0
2017-11-13 10:40:00,132.03,132.13,131.95,132.07,9794.0,117.988,118.0774,117.9165,118.0238,9794.0
2017-11-13 10:45:00,132.06,132.16,132.0,132.12,5113.0,118.0148,118.1042,117.9612,118.0685,5113.0
2017-11-13 10:50:00,132.14,132.26,132.12,132.22,9963.0,118.0863,118.1936,118.0685,118.1578,9963.0
2017-11-13 10:55:00,132.24,132.43,132.24,132.27,18023.0,118.1757,118.3455,118.1757,118.2025,18023.0
2017-11-13 11:00:00,132.27,132.27,132.1,132.1,16775.0,118.2025,118.2025,118.0506,118.0506,16775.0
2017-11-13 11:05:00,132.13,132.25,132.13,132.2,5005.0,118.0774,118.1846,118.0774,118.14,5005.0
2017-11-13 11:10:00,132.24,132.35,132.22,132.34,6900.0,118.1757,118.274,118.1578,118.2651,6900.0
2017-11-13 11:15:00,132.34,132.47,132.34,132.47,8858.0,118.2651,118.3812,118.2651,118.3812,8858.0
2017-11-13 11:20:00,132.5,132.54,132.43,132.43,8946.0,118.408,118.4438,118.3455,118.3455,8946.0
2017-11-13 11:25:00,132.47,132.51,132.45,132.47,6853.0,118.3812,118.417,118.3634,118.3812,6853.0
2017-11-13 11:30:00,132.47,132.54,132.47,132.48,6506.0,118.3812,118.4438,118.3812,118.3902,6506.0
2017-11-13 11:35:00,132.48,132.55,132.48,132.53,3200.0,118.3902,118.4527,118.3902,118.4349,3200.0
2017-11-13 11:40:00,132.52,132.77,132.51,132.77,10661.0,118.4259,118.6493,118.417,118.6493,10661.0
2017-11-13 11:45:00,132.77,132.88,132.75,132.87,11581.0,118.6493,118.7476,118.6315,118.7387,11581.0
2017-11-13 11:50:00,132.86,133.04,132.85,133.02,16049.0,118.7298,118.8906,118.7208,118.8727,16049.0
2017-11-13 11:55:00,133.02,133.1,132.91,133.1,17439.0,118.8727,118.9442,118.7744,118.9442,17439.0
2017-11-13 12:00:00,133.1,133.11,132.97,132.99,6100.0,118.9442,118.9532,118.8281,118.8459,6100.0
2017-11-13 12:05:00,132.97,133.18,132.97,133.02,14685.0,118.8281,119.0157,118.8281,118.8727,14685.0
2017-11-13 12:10:00,133.04,133.08,132.91,132.91,10039.0,118.8906,118.9264,118.7744,118.7744,10039.0
2017-11-13 12:15:00,132.94,132.95,132.86,132.89,5942.0,118.8012,118.8102,118.7298,118.7566,5942.0
2017-11-13 12:20:00,132.87,132.89,132.85,132.87,6485.0,118.7387,118.7566,118.7208,118.7387,6485.0
2017-11-13 12:25:00,132.88,132.92,132.86,132.89,7262.0,118.7476,118.7834,118.7298,118.7566,7262.0
2017-11-13 12:30:00,132.89,132.93,132.84,132.84,5328.0,118.7566,118.7923,118.7119,118.7119,5328.0
2017-11-13 12:35:00,132.85,132.95,132.83,132.93,10988.0,118.7208,118.8102,118.7029,118.7923,10988.0
2017-11-13 12:40:00,132.92,132.96,132.89,132.92,4612.0,118.7834,118.8191,118.7566,118.7834,4612.0
2017-11-13 12:45:00,132.9,132.96,132.89,132.96,2100.0,118.7655,118.8191,118.7566,118.8191,2100.0
2017-11-13 12:50:00,132.96,132.96,132.85,132.85,5701.0,118.8191,118.8191,118.7208,118.7208,5701.0
2017-11-13 12:55:00,132.85,132.85,132.6,132.73,34047.0,118.7208,118.7208,118.4974,118.6136,34047.0
2017-11-13 13:00:00,132.72,132.72,132.46,132.52,17956.0,118.6046,118.6046,118.3723,118.4259,17956.0
2017-11-13 13:05:00,132.5,132.52,132.34,132.39,8280.0,118.408,118.4259,118.2651,118.3097,8280.0
2017-11-13 13:10:00,132.4,132.43,132.34,132.42,6751.0,118.3187,118.3455,118.2651,118.3366,6751.0
2017-11-13 13:15:00,132.43,132.46,132.4,132.44,8602.0,118.3455,118.3723,118.3187,118.3544,8602.0
2017-11-13 13:20:00,132.46,132.51,132.41,132.48,8691.0,118.3723,118.417,118.3276,118.3902,8691.0
2017-11-13 13:25:00,132.5,132.51,132.43,132.46,7138.0,118.408,118.417,118.3455,118.3723,7138.0
2017-11-13 13:30:00,132.44,132.5,132.42,132.47,9830.0,118.3544,118.408,118.3366,118.3812,9830.0
2017-11-13 13:35:00,132.49,132.54,132.39,132.41,10447.0,118.3991,118.4438,118.3097,118.3276,10447.0
2017-11-13 13:40:00,132.41,132.46,132.33,132.35,10729.0,118.3276,118.3723,118.2561,118.274,10729.0
2017-11-13 13:45:00,132.34,132.36,132.3,132.33,6900.0,118.2651,118.2829,118.2293,118.2561,6900.0
2017-11-13 13:50:00,132.32,132.43,132.32,132.34,5788.0,118.2472,118.3455,118.2472,118.2651,5788.0
2017-11-13 13:55:00,132.36,132.48,132.35,132.47,7454.0,118.2829,118.3902,118.274,118.3812,7454.0
2017-11-13 14:00:00,132.48,132.49,132.42,132.44,7027.0,118.3902,118.3991,118.3366,118.3544,7027.0
2017-11-13 14:05:00,132.43,132.45,132.34,132.35,7461.0,118.3455,118.3634,118.2651,118.274,7461.0
2017-11-13 14:10:00,132.35,132.37,132.3,132.32,18348.0,118.274,118.2919,118.2293,118.2472,18348.0
2017-11-13 14:15:00,132.33,132.33,132.26,132.27,10577.0,118.2561,118.2561,118.1936,118.2025,10577.0
2017-11-13 14:20:00,132.29,132.32,132.09,132.09,12886.0,118.2204,118.2472,118.0416,118.0416,12886.0
2017-11-13 14:25:00,132.1,132.15,132.07,132.1,19264.0,118.0506,118.0953,118.0238,118.0506,19264.0
2017-11-13 14:30:00,132.12,132.18,132.06,132.06,11042.0,118.0685,118.1221,118.0148,118.0148,11042.0
2017-11-13 14:35:00,132.05,132.07,131.97,131.99,23477.0,118.0059,118.0238,117.9344,117.9523,23477.0
2017-11-13 14:40:00,132.0,132.05,131.99,132.03,10783.0,117.9612,118.0059,117.9523,117.988,10783.0
2017-11-13 14:45:00,132.04,132.12,132.04,132.1,13064.0,117.997,118.0685,117.997,118.0506,13064.0
2017-11-13 14:50:00,132.09,132.09,132.03,132.03,8487.0,118.0416,118.0416,117.988,117.988,8487.0
2017-11-13 14:55:00,132.06,132.18,132.06,132.13,16295.0,118.0148,118.1221,118.0148,118.0774,16295.0
2017-11-13 15:00:00,132.12,132.13,132.09,132.1,15271.0,118.0685,118.0774,118.0416,118.0506,15271.0
2017-11-13 15:05:00,132.1,132.18,132.1,132.16,14686.0,118.0506,118.1221,118.0506,118.1042,14686.0
2017-11-13 15:10:00,132.16,132.21,132.16,132.19,17887.0,118.1042,118.1489,118.1042,118.131,17887.0
2017-11-13 15:15:00,132.19,132.19,132.14,132.15,12838.0,118.131,118.131,118.0863,118.0953,12838.0
2017-11-13 15:20:00,132.15,132.16,132.07,132.13,20655.0,118.0953,118.1042,118.0238,118.0774,20655.0
2017-11-13 15:25:00,132.16,132.18,132.1,132.14,14873.0,118.1042,118.1221,118.0506,118.0863,14873.0
2017-11-13 15:30:00,132.14,132.15,132.03,132.06,28946.0,118.0863,118.0953,117.988,118.0148,28946.0
2017-11-13 15:35:00,132.06,132.1,132.01,132.04,27496.0,118.0148,118.0506,117.9702,117.997,27496.0
2017-11-13 15:40:00,132.03,132.04,131.96,131.97,22211.0,117.988,117.997,117.9255,117.9344,22211.0
2017-11-13 15:45:00,131.96,132.01,131.95,132.0,26412.0,117.9255,117.9702,117.9165,117.9612,26412.0
2017-11-13 15:50:00,132.01,132.03,131.97,131.99,58075.0,117.9702,117.988,117.9344,117.9523,58075.0
2017-11-13 15:55:00,131.97,131.98,131.79,131.94,186147.0,117.9344,117.9433,117.7736,117.9076,186147.0
2017-11-14 09:30:00,132.05,132.47,132.02,132.3,33922.0,118.0059,118.3812,117.9791,118.2293,33922.0
2017-11-14 09:35:00,132.44,132.65,132.2,132.37,37746.0,118.3544,118.5421,118.14,118.2919,37746.0
2017-11-14 09:40:00,132.51,132.58,132.41,132.41,16784.0,118.417,118.4795,118.3276,118.3276,16784.0
2017-11-14 09:45:00,132.48,133.0,132.48,132.85,41712.0,118.3902,118.8549,118.3902,118.7208,41712.0
2017-11-14 09:50:00,132.87,132.87,132.44,132.5,15372.0,118.7387,118.7387,118.3544,118.408,15372.0
2017-11-14 09:55:00,132.44,132.73,132.26,132.45,36232.0,118.3544,118.6136,118.1936,118.3634,36232.0
2017-11-14 10:00:00,132.44,132.47,132.06,132.1,10325.0,118.3544,118.3812,118.0148,118.0506,10325.0
2017-11-14 10:05:00,132.05,132.19,131.85,132.02,21070.0,118.0059,118.131,117.8272,117.9791,21070.0
2017-11-14 10:10:00,132.06,132.16,131.98,132.06,29511.0,118.0148,118.1042,117.9433,118.0148,29511.0
2017-11-14 10:15:00,132.03,132.03,131.57,131.75,33065.0,117.988,117.988,117.577,117.7378,33065.0
2017-11-14 10:20:00,131.72,131.93,131.71,131.83,10036.0,117.711,117.8987,117.7021,117.8093,10036.0
2017-11-14 10:25:00,131.86,131.87,131.76,131.8,4424.0,117.8361,117.845,117.7467,117.7825,4424.0
2017-11-14 10:30:00,131.87,132.03,131.85,132.03,17040.0,117.845,117.988,117.8272,117.988,17040.0
2017-11-14 10:35:00,132.08,132.15,132.0,132.03,18291.0,118.0327,118.0953,117.9612,117.988,18291.0
2017-11-14 10:40:00,132.01,132.07,131.94,132.0,10089.0,117.9702,118.0238,117.9076,117.9612,10089.0
2017-11-14 10:45:00,131.99,132.36,131.98,132.34,55824.0,117.9523,118.2829,117.9433,118.2651,55824.0
2017-11-14 10:50:00,132.34,132.75,132.3,132.71,27801.0,118.2651,118.6315,118.2293,118.5957,27801.0
2017-11-14 10:55:00,132.71,132.74,132.57,132.7,11279.0,118.5957,118.6225,118.4706,118.5868,11279.0
2017-11-14 11:00:00,132.73,132.73,132.44,132.44,8335.0,118.6136,118.6136,118.3544,118.3544,8335.0
2017-11-14 11:05:00,132.42,132.53,132.34,132.39,8932.0,118.3366,118.4349,118.2651,118.3097,8932.0
2017-11-14 11:10:00,132.36,132.47,132.32,132.32,8811.0,118.2829,118.3812,118.2472,118.2472,8811.0
2017-11-14 11:15:00,132.33,132.33,132.18,132.25,13300.0,118.2561,118.2561,118.1221,118.1846,13300.0
2017-11-14 11:20:00,132.2,132.28,132.2,132.24,4633.0,118.14,118.2114,118.14,118.1757,4633.0
2017-11-14 11:25:00,132.25,132.35,132.24,132.35,12000.0,118.1846,118.274,118.1757,118.274,12000.0
2017-11-14 11:30:00,132.35,132.52,132.35,132.52,4601.0,118.274,118.4259,118.274,118.4259,4601.0
2017-11-14 11:35:00,132.5,132.52,132.4,132.47,11836.0,118.408,118.4259,118.3187,118.3812,11836.0
2017-11-14 11:40:00,132.47,132.51,132.29,132.4,14859.0,118.3812,118.417,118.2204,118.3187,14859.0
2017-11-14 11:45:00,132.4,132.42,132.29,132.34,11516.0,118.3187,118.3366,118.2204,118.2651,11516.0
2017-11-14 11:50:00,132.32,132.45,132.32,132.44,5452.0,118.2472,118.3634,118.2472,118.3544,5452.0
2017-11-14 11:55:00,132.43,132.56,132.4,132.54,15399.0,118.3455,118.4617,118.3187,118.4438,15399.0
2017-11-14 12:00:00,132.54,132.65,132.52,132.57,19175.0,118.4438,118.5421,118.4259,118.4706,19175.0
2017-11-14 12:05:00,132.55,132.6,132.37,132.43,10601.0,118.4527,118.4974,118.2919,118.3455,10601.0
2017-11-14 12:10:00,132.46,132.61,132.45,132.61,6423.0,118.3723,118.5063,118.3634,118.5063,6423.0
2017-11-14 12:15:00,132.61,132.66,132.59,132.65,8166.0,118.5063,118.551,118.4885,118.5421,8166.0
2017-11-14 12:20:00,132.65,132.75,132.6,132.71,16066.0,118.5421,118.6315,118.4974,118.5957,16066.0
2017-11-14 12:25:00,132.71,132.71,132.55,132.55,6700.0,118.5957,118.5957,118.4527,118.4527,6700.0
2017-11-14 12:30:00,132.52,132.53,132.45,132.45,3611.0,118.4259,118.4349,118.3634,118.3634,3611.0
2017-11-14 12:35:00,132.43,132.44,132.38,132.43,10288.0,118.3455,118.3544,118.3008,118.3455,10288.0
2017-11-14 12:40:00,132.43,132.56,132.41,132.5,7099.0,118.3455,118.4617,118.3276,118.408,7099.0
2017-11-14 12:45:00,132.5,132.5,132.42,132.44,4547.0,118.408,118.408,118.3366,118.3544,4547.0
2017-11-14 12:50:00,132.43,132.47,132.21,132.24,11141.0,118.3455,118.3812,118.1489,118.1757,11141.0
2017-11-14 12:55:00,132.25,132.27,132.15,132.26,5510.0,118.1846,118.2025,118.0953,118.1936,5510.0
2017-11-14 13:00:00,132.26,132.39,132.25,132.28,6263.0,118.1936,118.3097,118.1846,118.2114,6263.0
2017-11-14 13:05:00,132.29,132.38,132.22,132.38,6763.0,118.2204,118.3008,118.1578,118.3008,6763.0
2017-11-14 13:10:00,132.38,132.58,132.38,132.57,5661.0,118.3008,118.4795,118.3008,118.4706,5661.0
2017-11-14 13:15:00,132.62,132.64,132.59,132.63,3201.0,118.5153,118.5332,118.4885,118.5242,3201.0
2017-11-14 13:20:00,132.63,132.66,132.6,132.61,12861.0,118.5242,118.551,118.4974,118.5063,12861.0
2017-11-14 13:25:00,132.62,132.62,132.45,132.47,5166.0,118.5153,118.5153,118.3634,118.3812,5166.0
2017-11-14 13:30:00,132.48,132.53,132.44,132.44,9932.0,118.3902,118.4349,118.3544,118.3544,9932.0
2017-11-14 13:35:00,132.43,132.43,132.4,132.41,3998.0,118.3455,118.3455,118.3187,118.3276,3998.0
2017-11-14 13:40:00,132.41,132.49,132.41,132.46,6356.0,118.3276,118.3991,118.3276,118.3723,6356.0
2017-11-14 13:45:00,132.44,132.51,132.4,132.47,24887.0,118.3544,118.417,118.3187,118.3812,24887.0
2017-11-14 13:50:00,132.47,132.49,132.35,132.38,25130.0,118.3812,118.3991,118.274,118.3008,25130.0
2017-11-14 13:55:00,132.35,132.37,132.19,132.27,39956.0,118.274,118.2919,118.131,118.2025,39956.0
2017-11-14 14:00:00,132.3,132.41,132.3,132.39,5044.0,118.2293,118.3276,118.2293,118.3097,5044.0
2017-11-14 14:05:00,132.39,132.52,132.36,132.43,28622.0,118.3097,118.4259,118.2829,118.3455,28622.0
2017-11-14 14:10:00,132.43,132.5,132.42,132.46,10421.0,118.3455,118.408,118.3366,118.3723,10421.0
2017-11-14 14:15:00,132.48,132.54,132.44,132.44,4548.0,118.3902,118.4438,118.3544,118.3544,4548.0
2017-11-14 14:20:00,132.42,132.47,132.39,132.44,8035.0,118.3366,118.3812,118.3097,118.3544,8035.0
2017-11-14 14:25:00,132.43,132.51,132.42,132.45,6525.0,118.3455,118.417,118.3366,118.3634,6525.0
2017-11-14 14:30:00,132.45,132.56,132.45,132.52,7153.0,118.3634,118.4617,118.3634,118.4259,7153.0
2017-11-14 14:35:00,132.52,132.56,132.46,132.47,9811.0,118.4259,118.4617,118.3723,118.3812,9811.0
2017-11-14 14:40:00,132.49,132.59,132.48,132.54,8910.0,118.3991,118.4885,118.3902,118.4438,8910.0
2017-11-14 14:45:00,132.53,132.59,132.5,132.54,4565.0,118.4349,118.4885,118.408,118.4438,4565.0
2017-11-14 14:50:00,132.54,132.58,132.48,132.48,13414.0,118.4438,118.4795,118.3902,118.3902,13414.0
2017-11-14 14:55:00,132.5,132.5,132.47,132.48,8031.0,118.408,118.408,118.3812,118.3902,8031.0
2017-11-14 15:00:00,132.5,132.55,132.49,132.54,10028.0,118.408,118.4527,118.3991,118.4438,10028.0
2017-11-14 15:05:00,132.56,132.58,132.46,132.46,9799.0,118.4617,118.4795,118.3723,118.3723,9799.0
2017-11-14 15:10:00,132.48,132.56,132.47,132.54,13846.0,118.3902,118.4617,118.3812,118.4438,13846.0
2017-11-14 15:15:00,132.56,132.69,132.56,132.66,9155.0,118.4617,118.5778,118.4617,118.551,9155.0
2017-11-14 15:20:00,132.66,132.73,132.65,132.73,7310.0,118.551,118.6136,118.5421,118.6136,7310.0
2017-11-14 15:25:00,132.71,132.78,132.7,132.7,46740.0,118.5957,118.6583,118.5868,118.5868,46740.0
2017-11-14 15:30:00,132.69,132.84,132.69,132.83,18033.0,118.5778,118.7119,118.5778,118.7029,18033.0
2017-11-14 15:35:00,132.83,132.89,132.8,132.81,17092.0,118.7029,118.7566,118.6761,118.6851,17092.0
2017-11-14 15:40:00,132.8,132.8,132.7,132.75,15290.0,118.6761,118.6761,118.5868,118.6315,15290.0
2017-11-14 15:45:00,132.76,132.84,132.75,132.84,34723.0,118.6404,118.7119,118.6315,118.7119,34723.0
2017-11-14 15:50:00,132.84,132.89,132.81,132.83,37952.0,118.7119,118.7566,118.6851,118.7029,37952.0
2017-11-14 15:55:00,132.82,132.91,132.79,132.88,65507.0,118.694,118.7744,118.6672,118.7476,65507.0
2017-11-15 09:30:00,132.29,132.51,132.15,132.2,26735.0,118.2204,118.417,118.0953,118.14,26735.0
2017-11-15 09:35:00,132.14,132.44,131.92,132.03,21740.0,118.0863,118.3544,117.8897,117.988,21740.0
2017-11-15 09:40:00,132.07,132.1,131.82,131.97,20238.0,118.0238,118.0506,117.8004,117.9344,20238.0
2017-11-15 09:45:00,131.95,132.38,131.91,132.21,17128.0,117.9165,118.3008,117.8808,118.1489,17128.0
2017-11-15 09:50:00,132.07,132.23,131.88,132.13,60021.0,118.0238,118.1668,117.854,118.0774,60021.0
2017-11-15 09:55:00,132.1,132.11,131.81,131.91,8177.0,118.0506,118.0595,117.7914,117.8808,8177.0
2017-11-15 10:00:00,131.89,131.94,131.5,131.74,16929.0,117.8629,117.9076,117.5144,117.7289,16929.0
2017-11-15 10:05:00,131.78,131.87,131.61,131.74,12935.0,117.7646,117.845,117.6127,117.7289,12935.0
2017-11-15 10:10:00,131.67,131.9,131.65,131.65,12981.0,117.6663,117.8719,117.6484,117.6484,12981.0
2017-11-15 10:15:00,131.64,131.66,131.36,131.52,16049.0,117.6395,117.6574,117.3893,117.5323,16049.0
2017-11-15 10:20:00,131.52,131.78,131.43,131.7,13477.0,117.5323,117.7646,117.4518,117.6931,13477.0
2017-11-15 10:25:00,131.7,131.88,131.7,131.79,55028.0,117.6931,117.854,117.6931,117.7736,55028.0
2017-11-15 10:30:00,131.81,131.81,131.61,131.67,14006.0,117.7914,117.7914,117.6127,117.6663,14006.0
2017-11-15 10:35:00,131.66,131.7,131.59,131.59,9962.0,117.6574,117.6931,117.5948,117.5948,9962.0
2017-11-15 10:40:00,131.63,131.75,131.6,131.71,8950.0,117.6306,117.7378,117.6038,117.7021,8950.0
2017-11-15 10:45:00,131.75,131.82,131.68,131.81,9496.0,117.7378,117.8004,117.6753,117.7914,9496.0
2017-11-15 10:50:00,131.81,131.94,131.75,131.94,5009.0,117.7914,117.9076,117.7378,117.9076,5009.0
2017-11-15 10:55:00,131.92,132.06,131.87,132.06,5322.0,117.8897,118.0148,117.845,118.0148,5322.0
2017-11-15 11:00:00,132.11,132.19,132.1,132.12,8136.0,118.0595,118.131,118.0506,118.0685,8136.0
2017-11-15 11:05:00,132.13,132.26,132.12,132.17,76249.0,118.0774,118.1936,118.0685,118.1131,76249.0
2017-11-15 11:10:00,132.15,132.35,132.12,132.25,8857.0,118.0953,118.274,118.0685,118.1846,8857.0
2017-11-15 11:15:00,132.32,132.36,132.24,132.29,5600.0,118.2472,118.2829,118.1757,118.2204,5600.0
2017-11-15 11:20:00,132.29,132.42,132.25,132.25,6150.0,118.2204,118.3366,118.1846,118.1846,6150.0
2017-11-15 11:25:00,132.25,132.28,132.19,132.21,15373.0,118.1846,118.2114,118.131,118.1489,15373.0
2017-11-15 11:30:00,132.21,132.37,132.19,132.32,20468.0,118.1489,118.2919,118.131,118.2472,20468.0
2017-11-15 11:35:00,132.31,132.34,132.16,132.22,14536.0,118.2383,118.2651,118.1042,118.1578,14536.0
2017-11-15 11:40:00,132.24,132.36,132.23,132.36,7005.0,118.1757,118.2829,118.1668,118.2829,7005.0
2017-11-15 11:45:00,132.33,132.56,132.33,132.52,10886.0,118.2561,118.4617,118.2561,118.4259,10886.0
2017-11-15 11:50:00,132.53,132.6,132.46,132.6,8666.0,118.4349,118.4974,118.3723,118.4974,8666.0
2017-11-15 11:55:00,132.6,132.65,132.56,132.58,7174.0,118.4974,118.5421,118.4617,118.4795,7174.0
2017-11-15 12:00:00,132.56,132.56,132.33,132.33,11833.0,118.4617,118.4617,118.2561,118.2561,11833.0
2017-11-15 12:05:00,132.39,132.44,132.35,132.43,5149.0,118.3097,118.3544,118.274,118.3455,5149.0
2017-11-15 12:10:00,132.4,132.61,132.33,132.59,12266.0,118.3187,118.5063,118.2561,118.4885,12266.0
2017-11-15 12:15:00,132.55,132.58,132.51,132.54,15426.0,118.4527,118.4795,118.417,118.4438,15426.0
2017-11-15 12:20:00,132.54,132.68,132.44,132.66,27069.0,118.4438,118.5689,118.3544,118.551,27069.0
2017-11-15 12:25:00,132.67,132.78,132.64,132.77,7410.0,118.56,118.6583,118.5332,118.6493,7410.0
2017-11-15 12:30:00,132.8,133.02,132.78,132.99,19665.0,118.6761,118.8727,118.6583,118.8459,19665.0
2017-11-15 12:35:00,132.97,133.01,132.95,132.95,5800.0,118.8281,118.8638,118.8102,118.8102,5800.0
2017-11-15 12:40:00,132.95,132.95,132.78,132.81,10427.0,118.8102,118.8102,118.6583,118.6851,10427.0
2017-11-15 12:45:00,132.79,132.79,132.69,132.75,9948.0,118.6672,118.6672,118.5778,118.6315,9948.0
2017-11-15 12:50:00,132.76,132.87,132.76,132.8,11931.0,118.6404,118.7387,118.6404,118.6761,11931.0
2017-11-15 12:55:00,132.81,132.82,132.75,132.8,7044.0,118.6851,118.694,118.6315,118.6761,7044.0
2017-11-15 13:00:00,132.78,132.78,132.69,132.7,15101.0,118.6583,118.6583,118.5778,118.5868,15101.0
2017-11-15 13:05:00,132.72,132.74,132.52,132.53,15435.0,118.6046,118.6225,118.4259,118.4349,15435.0
2017-11-15 13:10:00,132.51,132.84,132.5,132.75,48980.0,118.417,118.7119,118.408,118.6315,48980.0
2017-11-15 13:15:00,132.75,132.76,132.56,132.6,20121.0,118.6315,118.6404,118.4617,118.4974,20121.0
2017-11-15 13:20:00,132.6,132.79,132.53,132.79,24397.0,118.4974,118.6672,118.4349,118.6672,24397.0
2017-11-15 13:25:00,132.76,132.8,132.7,132.75,8838.0,118.6404,118.6761,118.5868,118.6315,8838.0
2017-11-15 13:30:00,132.76,132.82,132.69,132.74,10417.0,118.6404,118.694,118.5778,118.6225,10417.0
2017-11-15 13:35:00,132.75,132.76,132.65,132.67,18988.0,118.6315,118.6404,118.5421,118.56,18988.0
2017-11-15 13:40:00,132.69,132.69,132.55,132.64,25827.0,118.5778,118.5778,118.4527,118.5332,25827.0
2017-11-15 13:45:00,132.62,132.64,132.59,132.6,7245.0,118.5153,118.5332,118.4885,118.4974,7245.0
2017-11-15 13:50:00,132.59,132.59,132.4,132.41,8679.0,118.4885,118.4885,118.3187,118.3276,8679.0
2017-11-15 13:55:00,132.39,132.4,132.29,132.3,7779.0,118.3097,118.3187,118.2204,118.2293,7779.0
2017-11-15 14:00:00,132.26,132.27,132.17,132.27,24556.0,118.1936,118.2025,118.1131,118.2025,24556.0
2017-11-15 14:05:00,132.22,132.36,132.22,132.29,16801.0,118.1578,118.2829,118.1578,118.2204,16801.0
2017-11-15 14:10:00,132.27,132.56,132.26,132.56,12500.0,118.2025,118.4617,118.1936,118.4617,12500.0
2017-11-15 14:15:00,132.55,132.6,132.49,132.53,8879.0,118.4527,118.4974,118.3991,118.4349,8879.0
2017-11-15 14:20:00,132.52,132.56,132.41,132.54,9815.0,118.4259,118.4617,118.3276,118.4438,9815.0
2017-11-15 14:25:00,132.53,132.6,132.47,132.54,9963.0,118.4349,118.4974,118.3812,118.4438,9963.0
2017-11-15 14:30:00,132.52,132.54,132.38,132.41,4271.0,118.4259,118.4438,118.3008,118.3276,4271.0
2017-11-15 14:35:00,132.39,132.54,132.3,132.51,23115.0,118.3097,118.4438,118.2293,118.417,23115.0
2017-11-15 14:40:00,132.51,132.55,132.43,132.55,7959.0,118.417,118.4527,118.3455,118.4527,7959.0
2017-11-15 14:45:00,132.54,132.58,132.38,132.44,17156.0,118.4438,118.4795,118.3008,118.3544,17156.0
2017-11-15 14:50:00,132.44,132.48,132.36,132.44,18979.0,118.3544,118.3902,118.2829,118.3544,18979.0
2017-11-15 14:55:00,132.44,132.44,132.37,132.41,6050.0,118.3544,118.3544,118.2919,118.3276,6050.0
2017-11-15 15:00:00,132.41,132.65,132.38,132.59,23185.0,118.3276,118.5421,118.3008,118.4885,23185.0
2017-11-15 15:05:00,132.59,132.63,132.55,132.57,14124.0,118.4885,118.5242,118.4527,118.4706,14124.0
2017-11-15 15:10:00,132.56,132.62,132.54,132.61,14884.0,118.4617,118.5153,118.4438,118.5063,14884.0
2017-11-15 15:15:00,132.62,132.71,132.61,132.63,11298.0,118.5153,118.5957,118.5063,118.5242,11298.0
2017-11-15 15:20:00,132.62,132.64,132.44,132.47,11077.0,118.5153,118.5332,118.3544,118.3812,11077.0
2017-11-15 15:25:00,132.46,132.5,132.38,132.49,15075.0,118.3723,118.408,118.3008,118.3991,15075.0
2017-11-15 15:30:00,132.5,132.6,132.47,132.55,24118.0,118.408,118.4974,118.3812,118.4527,24118.0
2017-11-15 15:35:00,132.57,132.6,132.53,132.57,15446.0,118.4706,118.4974,118.4349,118.4706,15446.0
2017-11-15 15:40:00,132.55,132.55,132.38,132.41,24562.0,118.4527,118.4527,118.3008,118.3276,24562.0
2017-11-15 15:45:00,132.38,132.51,132.36,132.42,31161.0,118.3008,118.417,118.2829,118.3366,31161.0
2017-11-15 15:50:00,132.41,132.41,132.23,132.25,43502.0,118.3276,118.3276,118.1668,118.1846,43502.0
2017-11-15 15:55:00,132.26,132.37,132.2,132.28,84251.0,118.1936,118.2919,118.14,118.2114,84251.0
2017-11-16 09:30:00,132.77,133.44,132.63,133.32,31551.0,118.6493,119.2481,118.5242,119.1408,31551.0
2017-11-16 09:35:00,133.32,133.75,133.27,133.59,18918.0,119.1408,119.5251,119.0962,119.3821,18918.0
2017-11-16 09:40:00,133.56,133.7,133.5,133.5,12287.0,119.3553,119.4804,119.3017,119.3017,12287.0
2017-11-16 09:45:00,133.56,133.66,133.49,133.61,27718.0,119.3553,119.4447,119.2928,119.4,27718.0
2017-11-16 09:50:00,133.65,134.1,133.62,133.94,35302.0,119.4357,119.8379,119.4089,119.6949,35302.0
2017-11-16 09:55:00,133.95,134.06,133.89,133.96,17260.0,119.7038,119.8021,119.6502,119.7128,17260.0
2017-11-16 10:00:00,133.94,134.05,133.8,134.05,10770.0,119.6949,119.7932,119.5698,119.7932,10770.0
2017-11-16 10:05:00,134.05,134.29,134.02,134.23,25129.0,119.7932,120.0077,119.7664,119.9541,25129.0
2017-11-16 10:10:00,134.23,134.33,134.19,134.25,8974.0,119.9541,120.0434,119.9183,119.9719,8974.0
2017-11-16 10:15:00,134.25,134.61,134.25,134.51,21607.0,119.9719,120.2936,119.9719,120.2043,21607.0
2017-11-16 10:20:00,134.52,134.52,134.2,134.2,14582.0,120.2132,120.2132,119.9272,119.9272,14582.0
2017-11-16 10:25:00,134.22,134.39,134.19,134.31,11111.0,119.9451,120.097,119.9183,120.0255,11111.0
2017-11-16 10:30:00,134.33,134.37,134.28,134.34,9077.0,120.0434,120.0792,119.9987,120.0524,9077.0
2017-11-16 10:35:00,134.36,134.7,134.35,134.7,23575.0,120.0702,120.3741,120.0613,120.3741,23575.0
2017-11-16 10:40:00,134.75,134.88,134.73,134.8,27110.0,120.4187,120.5349,120.4009,120.4634,27110.0
2017-11-16 10:45:00,134.81,134.87,134.73,134.83,21224.0,120.4724,120.526,120.4009,120.4902,21224.0
2017-11-16 10:50:00,134.83,134.96,134.81,134.93,23316.0,120.4902,120.6064,120.4724,120.5796,23316.0
2017-11-16 10:55:00,134.96,135.07,134.94,134.94,23798.0,120.6064,120.7047,120.5885,120.5885,23798.0
2017-11-16 11:00:00,134.97,135.22,134.96,135.19,34319.0,120.6153,120.8388,120.6064,120.812,34319.0
2017-11-16 11:05:00,135.19,135.27,135.1,135.21,25200.0,120.812,120.8834,120.7315,120.8298,25200.0
2017-11-16 11:10:00,135.21,135.23,135.13,135.22,17839.0,120.8298,120.8477,120.7583,120.8388,17839.0
2017-11-16 11:15:00,135.23,135.26,135.11,135.12,12072.0,120.8477,120.8745,120.7405,120.7494,12072.0
2017-11-16 11:20:00,135.12,135.12,135.02,135.07,9859.0,120.7494,120.7494,120.66,120.7047,9859.0
2017-11-16 11:25:00,135.06,135.07,134.98,135.03,9790.0,120.6958,120.7047,120.6243,120.669,9790.0
2017-11-16 11:30:00,135.05,135.05,134.99,135.02,2455.0,120.6868,120.6868,120.6332,120.66,2455.0
2017-11-16 11:35:00,135.04,135.1,135.03,135.09,9451.0,120.6779,120.7315,120.669,120.7226,9451.0
2017-11-16 11:40:00,135.1,135.1,134.83,134.83,14068.0,120.7315,120.7315,120.4902,120.4902,14068.0
2017-11-16 11:45:00,134.85,134.87,134.76,134.76,19080.0,120.5081,120.526,120.4277,120.4277,19080.0
2017-11-16 11:50:00,134.78,134.95,134.78,134.94,17283.0,120.4456,120.5975,120.4456,120.5885,17283.0
2017-11-16 11:55:00,134.91,134.98,134.89,134.92,14699.0,120.5617,120.6243,120.5439,120.5707,14699.0
2017-11-16 12:00:00,134.94,135.08,134.93,135.05,13399.0,120.5885,120.7136,120.5796,120.6868,13399.0
2017-11-16 12:05:00,135.06,135.06,134.89,134.89,13116.0,120.6958,120.6958,120.5439,120.5439,13116.0
2017-11-16 12:10:00,134.9,134.93,134.79,134.8,9131.0,120.5528,120.5796,120.4545,120.4634,9131.0
2017-11-16 12:15:00,134.81,134.93,134.79,134.93,5872.0,120.4724,120.5796,120.4545,120.5796,5872.0
2017-11-16 12:20:00,134.93,135.04,134.9,135.03,7985.0,120.5796,120.6779,120.5528,120.669,7985.0
2017-11-16 12:25:00,135.04,135.08,134.97,135.08,14772.0,120.6779,120.7136,120.6153,120.7136,14772.0
2017-11-16 12:30:00,135.09,135.1,134.98,135.03,13685.0,120.7226,120.7315,120.6243,120.669,13685.0
2017-11-16 12:35:00,135.03,135.07,134.92,135.02,24371.0,120.669,120.7047,120.5707,120.66,24371.0
2017-11-16 12:40:00,135.02,135.04,134.99,135.02,4745.0,120.66,120.6779,120.6332,120.66,4745.0
2017-11-16 12:45:00,135.03,135.05,134.97,135.04,3749.0,120.669,120.6868,120.6153,120.6779,3749.0
2017-11-16 12:50:00,135.04,135.08,134.98,135.06,7246.0,120.6779,120.7136,120.6243,120.6958,7246.0
2017-11-16 12:55:00,135.03,135.15,134.98,135.11,8733.0,120.669,120.7762,120.6243,120.7405,8733.0
2017-11-16 13:00:00,135.09,135.26,135.07,135.21,66483.0,120.7226,120.8745,120.7047,120.8298,66483.0
2017-11-16 13:05:00,135.2,135.21,135.15,135.16,7242.0,120.8209,120.8298,120.7762,120.7851,7242.0
2017-11-16 13:10:00,135.14,135.21,135.05,135.06,14924.0,120.7673,120.8298,120.6868,120.6958,14924.0
2017-11-16 13:15:00,135.04,135.07,134.95,134.98,5195.0,120.6779,120.7047,120.5975,120.6243,5195.0
2017-11-16 13:20:00,134.96,134.98,134.86,134.87,4680.0,120.6064,120.6243,120.517,120.526,4680.0
2017-11-16 13:25:00,134.9,135.01,134.89,134.92,9647.0,120.5528,120.6511,120.5439,120.5707,9647.0
2017-11-16 13:30:00,134.94,135.01,134.94,135.0,11515.0,120.5885,120.6511,120.5885,120.6422,11515.0
2017-11-16 13:35:00,134.98,135.0,134.94,134.95,5433.0,120.6243,120.6422,120.5885,120.5975,5433.0
2017-11-16 13:40:00,134.95,134.95,134.81,134.86,10478.0,120.5975,120.5975,120.4724,120.517,10478.0
2017-11-16 13:45:00,134.85,134.88,134.82,134.82,8732.0,120.5081,120.5349,120.4813,120.4813,8732.0
2017-11-16 13:50:00,134.8,134.86,134.77,134.81,15199.0,120.4634,120.517,120.4366,120.4724,15199.0
2017-11-16 13:55:00,134.8,134.91,134.79,134.91,13711.0,120.4634,120.5617,120.4545,120.5617,13711.0
2017-11-16 14:00:00,134.89,134.96,134.89,134.89,7799.0,120.5439,120.6064,120.5439,120.5439,7799.0
2017-11-16 14:05:00,134.89,134.89,134.85,134.85,8665.0,120.5439,120.5439,120.5081,120.5081,8665.0
2017-11-16 14:10:00,134.85,134.88,134.83,134.87,8967.0,120.5081,120.5349,120.4902,120.526,8967.0
2017-11-16 14:15:00,134.86,134.89,134.78,134.81,16811.0,120.517,120.5439,120.4456,120.4724,16811.0
2017-11-16 14:20:00,134.8,134.8,134.69,134.69,4275.0,120.4634,120.4634,120.3651,120.3651,4275.0
2017-11-16 14:25:00,134.68,134.71,134.62,134.63,8926.0,120.3562,120.383,120.3026,120.3115,8926.0
2017-11-16 14:30:00,134.62,134.62,134.57,134.59,7798.0,120.3026,120.3026,120.2579,120.2758,7798.0
2017-11-16 14:35:00,134.59,134.65,134.57,134.65,11427.0,120.2758,120.3294,120.2579,120.3294,11427.0
2017-11-16 14:40:00,134.65,134.68,134.63,134.65,11916.0,120.3294,120.3562,120.3115,120.3294,11916.0
2017-11-16 14:45:00,134.65,134.66,134.58,134.58,8425.0,120.3294,120.3383,120.2668,120.2668,8425.0
2017-11-16 14:50:00,134.57,134.57,134.24,134.42,33914.0,120.2579,120.2579,119.963,120.1238,33914.0
2017-11-16 14:55:00,134.41,134.51,134.41,134.5,9239.0,120.1149,120.2043,120.1149,120.1953,9239.0
2017-11-16 15:00:00,134.49,134.51,134.44,134.45,9661.0,120.1864,120.2043,120.1417,120.1507,9661.0
2017-11-16 15:05:00,134.45,134.58,134.45,134.54,11257.0,120.1507,120.2668,120.1507,120.2311,11257.0
2017-11-16 15:10:00,134.55,134.64,134.54,134.62,9798.0,120.24,120.3204,120.2311,120.3026,9798.0
2017-11-16 15:15:00,134.62,134.63,134.5,134.5,11117.0,120.3026,120.3115,120.1953,120.1953,11117.0
2017-11-16 15:20:00,134.5,134.52,134.42,134.48,12952.0,120.1953,120.2132,120.1238,120.1775,12952.0
2017-11-16 15:25:00,134.49,134.56,134.49,134.53,12826.0,120.1864,120.249,120.1864,120.2221,12826.0
2017-11-16 15:30:00,134.55,134.55,134.41,134.47,20500.0,120.24,120.24,120.1149,120.1685,20500.0
2017-11-16 15:35:00,134.48,134.52,134.48,134.5,16719.0,120.1775,120.2132,120.1775,120.1953,16719.0
2017-11-16 15:40:00,134.49,134.58,134.46,134.55,31549.0,120.1864,120.2668,120.1596,120.24,31549.0
2017-11-16 15:45:00,134.55,134.68,134.51,134.68,37179.0,120.24,120.3562,120.2043,120.3562,37179.0
2017-11-16 15:50:00,134.67,134.73,134.65,134.72,49570.0,120.3473,120.4009,120.3294,120.3919,49570.0
2017-11-16 15:55:00,134.71,134.72,134.6,134.63,110051.0,120.383,120.3919,120.2847,120.3115,110051.0
2017-11-17 09:30:00,134.01,134.33,133.76,134.24,64087.0,119.7574,120.0434,119.534,119.963,64087.0
2017-11-17 09:35:00,134.17,134.81,134.16,134.61,10677.0,119.9004,120.4724,119.8915,120.2936,10677.0
2017-11-17 09:40:00,134.65,134.99,134.58,134.96,31058.0,120.3294,120.6332,120.2668,120.6064,31058.0
2017-11-17 09:45:00,134.96,135.22,134.82,135.07,58379.0,120.6064,120.8388,120.4813,120.7047,58379.0
2017-11-17 09:50:00,135.12,135.5,135.11,135.5,26171.0,120.7494,121.089,120.7405,121.089,26171.0
2017-11-17 09:55:00,135.47,135.64,135.42,135.53,23453.0,121.0622,121.2141,121.0175,121.1158,23453.0
2017-11-17 10:00:00,135.51,135.57,135.26,135.45,14585.0,121.0979,121.1515,120.8745,121.0443,14585.0
2017-11-17 10:05:00,135.49,135.79,135.47,135.76,24121.0,121.08,121.3481,121.0622,121.3213,24121.0
2017-11-17 10:10:00,135.73,135.85,135.64,135.82,20100.0,121.2945,121.4018,121.2141,121.3749,20100.0
2017-11-17 10:15:00,135.77,135.81,135.62,135.7,22805.0,121.3303,121.366,121.1962,121.2677,22805.0
2017-11-17 10:20:00,135.73,135.95,135.73,135.84,16857.0,121.2945,121.4911,121.2945,121.3928,16857.0
2017-11-17 10:25:00,135.84,135.86,135.63,135.74,13450.0,121.3928,121.4107,121.2052,121.3035,13450.0
2017-11-17 10:30:00,135.71,135.72,135.59,135.62,12478.0,121.2766,121.2856,121.1694,121.1962,12478.0
2017-11-17 10:35:00,135.63,135.94,135.63,135.82,22740.0,121.2052,121.4822,121.2052,121.3749,22740.0
2017-11-17 10:40:00,135.84,135.88,135.72,135.81,17241.0,121.3928,121.4286,121.2856,121.366,17241.0
2017-11-17 10:45:00,135.85,135.88,135.63,135.68,17853.0,121.4018,121.4286,121.2052,121.2498,17853.0
2017-11-17 10:50:00,135.72,135.97,135.64,135.95,10880.0,121.2856,121.509,121.2141,121.4911,10880.0
2017-11-17 10:55:00,135.94,136.3,135.89,136.26,43361.0,121.4822,121.8039,121.4375,121.7682,43361.0
2017-11-17 11:00:00,136.28,136.51,136.27,136.49,39737.0,121.786,121.9916,121.7771,121.9737,39737.0
2017-11-17 11:05:00,136.49,136.49,136.24,136.24,26664.0,121.9737,121.9737,121.7503,121.7503,26664.0
2017-11-17 11:10:00,136.2,136.23,135.97,136.16,20338.0,121.7145,121.7413,121.509,121.6788,20338.0
2017-11-17 11:15:00,136.17,136.21,135.95,136.05,17079.0,121.6877,121.7235,121.4911,121.5805,17079.0
2017-11-17 11:20:00,136.17,136.29,136.09,136.2,23991.0,121.6877,121.795,121.6162,121.7145,23991.0
2017-11-17 11:25:00,136.19,136.29,136.16,136.25,14561.0,121.7056,121.795,121.6788,121.7592,14561.0
2017-11-17 11:30:00,136.23,136.46,136.21,136.39,21966.0,121.7413,121.9469,121.7235,121.8843,21966.0
2017-11-17 11:35:00,136.38,136.4,136.28,136.28,9751.0,121.8754,121.8933,121.786,121.786,9751.0
2017-11-17 11:40:00,136.28,136.4,136.26,136.37,14468.0,121.786,121.8933,121.7682,121.8665,14468.0
2017-11-17 11:45:00,136.37,136.38,136.18,136.18,9663.0,121.8665,121.8754,121.6967,121.6967,9663.0
2017-11-17 11:50:00,136.22,136.22,136.13,136.14,7504.0,121.7324,121.7324,121.652,121.6609,7504.0
2017-11-17 11:55:00,136.14,136.14,135.83,135.98,48438.0,121.6609,121.6609,121.3839,121.5179,48438.0
2017-11-17 12:00:00,136.0,136.01,135.91,135.95,8742.0,121.5358,121.5447,121.4554,121.4911,8742.0
2017-11-17 12:05:00,135.96,136.1,135.95,136.03,9801.0,121.5001,121.6252,121.4911,121.5626,9801.0
2017-11-17 12:10:00,135.99,136.0,135.89,135.89,11343.0,121.5269,121.5358,121.4375,121.4375,11343.0
2017-11-17 12:15:00,135.92,135.97,135.85,135.88,8432.0,121.4643,121.509,121.4018,121.4286,8432.0
2017-11-17 12:20:00,135.88,135.88,135.82,135.85,5144.0,121.4286,121.4286,121.3749,121.4018,5144.0
2017-11-17 12:25:00,135.87,135.96,135.87,135.96,6065.0,121.4196,121.5001,121.4196,121.5001,6065.0
2017-11-17 12:30:00,135.96,135.96,135.85,135.91,15625.0,121.5001,121.5001,121.4018,121.4554,15625.0
2017-11-17 12:35:00,135.91,135.95,135.85,135.88,15751.0,121.4554,121.4911,121.4018,121.4286,15751.0
2017-11-17 12:40:00,135.88,135.89,135.78,135.78,15313.0,121.4286,121.4375,121.3392,121.3392,15313.0
2017-11-17 12:45:00,135.8,135.84,135.74,135.83,12683.0,121.3571,121.3928,121.3035,121.3839,12683.0
2017-11-17 12:50:00,135.82,135.85,135.79,135.82,3903.0,121.3749,121.4018,121.3481,121.3749,3903.0
2017-11-17 12:55:00,135.83,135.89,135.82,135.83,16270.0,121.3839,121.4375,121.3749,121.3839,16270.0
2017-11-17 13:00:00,135.84,135.9,135.82,135.88,8101.0,121.3928,121.4464,121.3749,121.4286,8101.0
2017-11-17 13:05:00,135.89,135.92,135.83,135.86,11840.0,121.4375,121.4643,121.3839,121.4107,11840.0
2017-11-17 13:10:00,135.87,135.89,135.86,135.89,7057.0,121.4196,121.4375,121.4107,121.4375,7057.0
2017-11-17 13:15:00,135.89,135.9,135.75,135.75,7711.0,121.4375,121.4464,121.3124,121.3124,7711.0
2017-11-17 13:20:00,135.75,135.78,135.7,135.73,11586.0,121.3124,121.3392,121.2677,121.2945,11586.0
2017-11-17 13:25:00,135.72,135.77,135.71,135.75,9102.0,121.2856,121.3303,121.2766,121.3124,9102.0
2017-11-17 13:30:00,135.75,135.85,135.74,135.84,9419.0,121.3124,121.4018,121.3035,121.3928,9419.0
2017-11-17 13:35:00,135.83,135.9,135.81,135.9,6621.0,121.3839,121.4464,121.366,121.4464,6621.0
2017-11-17 13:40:00,135.88,135.93,135.75,135.75,9346.0,121.4286,121.4732,121.3124,121.3124,9346.0
2017-11-17 13:45:00,135.78,135.79,135.74,135.75,6084.0,121.3392,121.3481,121.3035,121.3124,6084.0
2017-11-17 13:50:00,135.76,135.8,135.76,135.77,4350.0,121.3213,121.3571,121.3213,121.3303,4350.0
2017-11-17 13:55:00,135.77,135.8,135.74,135.77,14583.0,121.3303,121.3571,121.3035,121.3303,14583.0
2017-11-17 14:00:00,135.74,135.79,135.74,135.78,11502.0,121.3035,121.3481,121.3035,121.3392,11502.0
2017-11-17 14:05:00,135.79,135.83,135.74,135.83,13169.0,121.3481,121.3839,121.3035,121.3839,13169.0
2017-11-17 14:10:00,135.84,135.87,135.79,135.79,10575.0,121.3928,121.4196,121.3481,121.3481,10575.0
2017-11-17 14:15:00,135.78,135.78,135.73,135.73,11749.0,121.3392,121.3392,121.2945,121.2945,11749.0
2017-11-17 14:20:00,135.73,135.77,135.69,135.69,7742.0,121.2945,121.3303,121.2588,121.2588,7742.0
2017-11-17 14:25:00,135.7,135.81,135.7,135.81,40825.0,121.2677,121.366,121.2677,121.366,40825.0
2017-11-17 14:30:00,135.81,135.93,135.79,135.86,14378.0,121.366,121.4732,121.3481,121.4107,14378.0
2017-11-17 14:35:00,135.88,135.88,135.8,135.81,10066.0,121.4286,121.4286,121.3571,121.366,10066.0
2017-11-17 14:40:00,135.81,135.93,135.8,135.91,26578.0,121.366,121.4732,121.3571,121.4554,26578.0
2017-11-17 14:45:00,135.91,135.92,135.84,135.89,12938.0,121.4554,121.4643,121.3928,121.4375,12938.0
2017-11-17 14:50:00,135.88,135.91,135.82,135.91,9673.0,121.4286,121.4554,121.3749,121.4554,9673.0
2017-11-17 14:55:00,135.91,136.01,135.82,136.01,51503.0,121.4554,121.5447,121.3749,121.5447,51503.0
2017-11-17 15:00:00,136.01,136.17,135.95,136.06,32637.0,121.5447,121.6877,121.4911,121.5894,32637.0
2017-11-17 15:05:00,136.05,136.22,136.05,136.2,18279.0,121.5805,121.7324,121.5805,121.7145,18279.0
2017-11-17 15:10:00,136.18,136.28,136.18,136.27,5665.0,121.6967,121.786,121.6967,121.7771,5665.0
2017-11-17 15:15:00,136.27,136.27,136.15,136.17,19397.0,121.7771,121.7771,121.6699,121.6877,19397.0
2017-11-17 15:20:00,136.19,136.21,136.12,136.15,12514.0,121.7056,121.7235,121.643,121.6699,12514.0
2017-11-17 15:25:00,136.12,136.16,136.08,136.13,8078.0,121.643,121.6788,121.6073,121.652,8078.0
2017-11-17 15:30:00,136.12,136.12,135.98,135.98,16275.0,121.643,121.643,121.5179,121.5179,16275.0
2017-11-17 15:35:00,135.97,136.03,135.9,136.0,26611.0,121.509,121.5626,121.4464,121.5358,26611.0
2017-11-17 15:40:00,136.0,136.0,135.81,135.83,25324.0,121.5358,121.5358,121.366,121.3839,25324.0
2017-11-17 15:45:00,135.81,135.82,135.71,135.72,46739.0,121.366,121.3749,121.2766,121.2856,46739.0
2017-11-17 15:50:00,135.73,135.85,135.73,135.85,42688.0,121.2945,121.4018,121.2945,121.4018,42688.0
2017-11-17 15:55:00,135.85,135.89,135.7,135.7,113014.0,121.4018,121.4375,121.2677,121.2677,113014.0
2017-11-20 09:30:00,136.18,136.89,136.14,136.89,74717.0,121.6967,122.3311,121.6609,122.3311,74717.0
2017-11-20 09:35:00,136.89,137.12,136.71,136.89,28344.0,122.3311,122.5367,122.1703,122.3311,28344.0
2017-11-20 09:40:00,136.88,136.92,136.59,136.8,12031.0,122.3222,122.358,122.0631,122.2507,12031.0
2017-11-20 09:45:00,136.73,136.94,136.68,136.72,21659.0,122.1882,122.3758,122.1435,122.1792,21659.0
2017-11-20 09:50:00,136.74,136.8,136.6,136.71,15178.0,122.1971,122.2507,122.072,122.1703,15178.0
2017-11-20 09:55:00,136.69,136.96,136.68,136.87,11931.0,122.1524,122.3937,122.1435,122.3133,11931.0
2017-11-20 10:00:00,136.87,137.0,136.8,136.9,22413.0,122.3133,122.4294,122.2507,122.3401,22413.0
2017-11-20 10:05:00,136.94,137.05,136.9,136.91,22840.0,122.3758,122.4741,122.3401,122.349,22840.0
2017-11-20 10:10:00,136.94,136.98,136.69,136.72,19434.0,122.3758,122.4116,122.1524,122.1792,19434.0
2017-11-20 10:15:00,136.76,136.83,136.44,136.83,70348.0,122.215,122.2775,121.929,122.2775,70348.0
2017-11-20 10:20:00,136.82,137.25,136.75,137.22,80467.0,122.2686,122.6529,122.206,122.6261,80467.0
2017-11-20 10:25:00,137.25,137.47,137.25,137.42,36442.0,122.6529,122.8495,122.6529,122.8048,36442.0
2017-11-20 10:30:00,137.39,137.39,137.21,137.24,35419.0,122.778,122.778,122.6171,122.6439,35419.0
2017-11-20 10:35:00,137.23,137.37,137.21,137.34,27764.0,122.635,122.7601,122.6171,122.7333,27764.0
2017-11-20 10:40:00,137.35,137.36,137.25,137.27,28885.0,122.7422,122.7512,122.6529,122.6707,28885.0
2017-11-20 10:45:00,137.28,137.28,137.21,137.26,17027.0,122.6797,122.6797,122.6171,122.6618,17027.0
2017-11-20 10:50:00,137.25,137.38,137.19,137.28,17145.0,122.6529,122.769,122.5992,122.6797,17145.0
2017-11-20 10:55:00,137.3,137.35,137.2,137.34,25473.0,122.6975,122.7422,122.6082,122.7333,25473.0
2017-11-20 11:00:00,137.35,137.57,137.3,137.54,38919.0,122.7422,122.9388,122.6975,122.912,38919.0
2017-11-20 11:05:00,137.54,137.59,137.39,137.56,41836.0,122.912,122.9567,122.778,122.9299,41836.0
2017-11-20 11:10:00,137.59,137.82,137.5,137.77,47969.0,122.9567,123.1622,122.8763,123.1176,47969.0
2017-11-20 11:15:00,137.77,137.79,137.43,137.59,24527.0,123.1176,123.1354,122.8137,122.9567,24527.0
2017-11-20 11:20:00,137.6,137.66,137.54,137.61,23907.0,122.9656,123.0193,122.912,122.9746,23907.0
2017-11-20 11:25:00,137.57,137.57,137.46,137.48,10332.0,122.9388,122.9388,122.8405,122.8584,10332.0
2017-11-20 11:30:00,137.48,137.57,137.48,137.52,15027.0,122.8584,122.9388,122.8584,122.8941,15027.0
2017-11-20 11:35:00,137.53,137.56,137.5,137.53,10240.0,122.9031,122.9299,122.8763,122.9031,10240.0
2017-11-20 11:40:00,137.55,137.59,137.41,137.42,19043.0,122.921,122.9567,122.7958,122.8048,19043.0
2017-11-20 11:45:00,137.44,137.56,137.42,137.52,10573.0,122.8227,122.9299,122.8048,122.8941,10573.0
2017-11-20 11:50:00,137.51,137.54,137.45,137.45,11047.0,122.8852,122.912,122.8316,122.8316,11047.0
2017-11-20 11:55:00,137.48,137.52,137.46,137.5,10873.0,122.8584,122.8941,122.8405,122.8763,10873.0
2017-11-20 12:00:00,137.47,137.5,137.32,137.32,11404.0,122.8495,122.8763,122.7154,122.7154,11404.0
2017-11-20 12:05:00,137.33,137.38,137.25,137.26,8714.0,122.7244,122.769,122.6529,122.6618,8714.0
2017-11-20 12:10:00,137.28,137.33,137.25,137.29,12150.0,122.6797,122.7244,122.6529,122.6886,12150.0
2017-11-20 12:15:00,137.32,137.33,137.24,137.3,10668.0,122.7154,122.7244,122.6439,122.6975,10668.0
2017-11-20 12:20:00,137.32,137.33,137.27,137.29,10567.0,122.7154,122.7244,122.6707,122.6886,10567.0
2017-11-20 12:25:00,137.29,137.37,137.26,137.33,36297.0,122.6886,122.7601,122.6618,122.7244,36297.0
2017-11-20 12:30:00,137.34,137.37,137.29,137.36,7277.0,122.7333,122.7601,122.6886,122.7512,7277.0
2017-11-20 12:35:00,137.37,137.39,137.33,137.35,6249.0,122.7601,122.778,122.7244,122.7422,6249.0
2017-11-20 12:40:00,137.37,137.37,137.15,137.29,33079.0,122.7601,122.7601,122.5635,122.6886,33079.0
2017-11-20 12:45:00,137.31,137.32,137.18,137.18,7750.0,122.7065,122.7154,122.5903,122.5903,7750.0
2017-11-20 12:50:00,137.19,137.22,137.09,137.09,13883.0,122.5992,122.6261,122.5099,122.5099,13883.0
2017-11-20 12:55:00,137.08,137.21,137.08,137.17,11973.0,122.5009,122.6171,122.5009,122.5814,11973.0
2017-11-20 13:00:00,137.19,137.2,137.06,137.06,24200.0,122.5992,122.6082,122.4831,122.4831,24200.0
2017-11-20 13:05:00,137.06,137.15,137.01,137.08,12712.0,122.4831,122.5635,122.4384,122.5009,12712.0
2017-11-20 13:10:00,137.11,137.12,137.05,137.07,9927.0,122.5278,122.5367,122.4741,122.492,9927.0
2017-11-20 13:15:00,137.08,137.12,137.08,137.11,6039.0,122.5009,122.5367,122.5009,122.5278,6039.0
2017-11-20 13:20:00,137.12,137.12,137.07,137.09,5989.0,122.5367,122.5367,122.492,122.5099,5989.0
2017-11-20 13:25:00,137.09,137.11,137.04,137.05,17632.0,122.5099,122.5278,122.4652,122.4741,17632.0
2017-11-20 13:30:00,137.04,137.11,137.04,137.09,5850.0,122.4652,122.5278,122.4652,122.5099,5850.0
2017-11-20 13:35:00,137.11,137.13,136.98,137.0,14705.0,122.5278,122.5456,122.4116,122.4294,14705.0
2017-11-20 13:40:00,137.02,137.06,137.0,137.04,5902.0,122.4473,122.4831,122.4294,122.4652,5902.0
2017-11-20 13:45:00,137.05,137.05,136.99,137.0,10468.0,122.4741,122.4741,122.4205,122.4294,10468.0
2017-11-20 13:50:00,137.02,137.12,137.0,137.12,15886.0,122.4473,122.5367,122.4294,122.5367,15886.0
2017-11-20 13:55:00,137.12,137.15,137.05,137.05,13423.0,122.5367,122.5635,122.4741,122.4741,13423.0
2017-11-20 14:00:00,137.05,137.08,137.02,137.02,4358.0,122.4741,122.5009,122.4473,122.4473,4358.0
2017-11-20 14:05:00,137.03,137.1,137.02,137.08,12861.0,122.4563,122.5188,122.4473,122.5009,12861.0
2017-11-20 14:10:00,137.07,137.09,137.02,137.05,7485.0,122.492,122.5099,122.4473,122.4741,7485.0
2017-11-20 14:15:00,137.06,137.08,137.0,137.02,16699.0,122.4831,122.5009,122.4294,122.4473,16699.0
2017-11-20 14:20:00,137.03,137.1,136.98,137.07,33669.0,122.4563,122.5188,122.4116,122.492,33669.0
2017-11-20 14:25:00,137.07,137.32,137.04,137.28,28545.0,122.492,122.7154,122.4652,122.6797,28545.0
2017-11-20 14:30:00,137.24,137.47,137.24,137.39,44029.0,122.6439,122.8495,122.6439,122.778,44029.0
2017-11-20 14:35:00,137.37,137.4,137.3,137.39,18133.0,122.7601,122.7869,122.6975,122.778,18133.0
2017-11-20 14:40:00,137.38,137.42,137.35,137.36,23531.0,122.769,122.8048,122.7422,122.7512,23531.0
2017-11-20 14:45:00,137.36,137.36,137.3,137.33,26887.0,122.7512,122.7512,122.6975,122.7244,26887.0
2017-11-20 14:50:00,137.32,137.33,137.28,137.3,20703.0,122.7154,122.7244,122.6797,122.6975,20703.0
2017-11-20 14:55:00,137.3,137.31,137.18,137.22,19239.0,122.6975,122.7065,122.5903,122.6261,19239.0
2017-11-20 15:00:00,137.22,137.26,137.19,137.26,8285.0,122.6261,122.6618,122.5992,122.6618,8285.0
2017-11-20 15:05:00,137.27,137.3,137.22,137.24,10032.0,122.6707,122.6975,122.6261,122.6439,10032.0
2017-11-20 15:10:00,137.25,137.25,137.12,137.16,23485.0,122.6529,122.6529,122.5367,122.5724,23485.0
2017-11-20 15:15:00,137.16,137.17,137.12,137.14,15737.0,122.5724,122.5814,122.5367,122.5546,15737.0
2017-11-20 15:20:00,137.13,137.14,137.05,137.09,18165.0,122.5456,122.5546,122.4741,122.5099,18165.0
2017-11-20 15:25:00,137.08,137.15,137.08,137.11,30731.0,122.5009,122.5635,122.5009,122.5278,30731.0
2017-11-20 15:30:00,137.09,137.1,136.97,137.0,51763.0,122.5099,122.5188,122.4026,122.4294,51763.0
2017-11-20 15:35:00,136.99,137.02,136.95,137.01,26593.0,122.4205,122.4473,122.3848,122.4384,26593.0
2017-11-20 15:40:00,137.0,137.02,136.9,136.91,35897.0,122.4294,122.4473,122.3401,122.349,35897.0
2017-11-20 15:45:00,136.9,136.95,136.86,136.95,54590.0,122.3401,122.3848,122.3043,122.3848,54590.0
2017-11-20 15:50:00,136.94,137.14,136.94,136.99,76275.0,122.3758,122.5546,122.3758,122.4205,76275.0
2017-11-20 15:55:00,137.0,137.02,136.86,136.9,126530.0,122.4294,122.4473,122.3043,122.3401,126530.0
2017-11-21 09:30:00,138.56,139.0,138.51,138.63,113791.0,123.8235,124.2167,123.7789,123.8861,113791.0
2017-11-21 09:35:00,138.64,138.74,138.55,138.55,68736.0,123.895,123.9844,123.8146,123.8146,68736.0
2017-11-21 09:40:00,138.57,138.58,138.31,138.51,48052.0,123.8325,123.8414,123.6001,123.7789,48052.0
2017-11-21 09:45:00,138.53,138.92,138.53,138.68,47059.0,123.7967,124.1452,123.7967,123.9308,47059.0
2017-11-21 09:50:00,138.68,138.84,138.61,138.73,40462.0,123.9308,124.0738,123.8682,123.9755,40462.0
2017-11-21 09:55:00,138.71,138.76,138.53,138.58,47757.0,123.9576,124.0023,123.7967,123.8414,47757.0
2017-11-21 10:00:00,138.57,138.74,138.53,138.6,34429.0,123.8325,123.9844,123.7967,123.8593,34429.0
2017-11-21 10:05:00,138.6,138.8,138.52,138.8,37276.0,123.8593,124.038,123.7878,124.038,37276.0
2017-11-21 10:10:00,138.78,138.8,138.42,138.42,38091.0,124.0201,124.038,123.6984,123.6984,38091.0
2017-11-21 10:15:00,138.41,138.55,138.28,138.39,33517.0,123.6895,123.8146,123.5733,123.6716,33517.0
2017-11-21 10:20:00,138.37,138.56,138.37,138.47,18151.0,123.6537,123.8235,123.6537,123.7431,18151.0
2017-11-21 10:25:00,138.44,138.55,138.43,138.53,24807.0,123.7163,123.8146,123.7074,123.7967,24807.0
2017-11-21 10:30:00,138.56,138.56,138.42,138.44,20713.0,123.8235,123.8235,123.6984,123.7163,20713.0
2017-11-21 10:35:00,138.47,138.54,138.38,138.39,24807.0,123.7431,123.8057,123.6627,123.6716,24807.0
2017-11-21 10:40:00,138.4,138.41,138.3,138.39,41183.0,123.6806,123.6895,123.5912,123.6716,41183.0
2017-11-21 10:45:00,138.36,138.37,138.29,138.33,18712.0,123.6448,123.6537,123.5823,123.618,18712.0
2017-11-21 10:50:00,138.34,138.38,138.28,138.37,11549.0,123.6269,123.6627,123.5733,123.6537,11549.0
2017-11-21 10:55:00,138.36,138.39,138.31,138.36,12493.0,123.6448,123.6716,123.6001,123.6448,12493.0
2017-11-21 11:00:00,138.35,138.37,137.95,138.23,81654.0,123.6359,123.6537,123.2784,123.5286,81654.0
2017-11-21 11:05:00,138.23,138.36,138.19,138.26,19544.0,123.5286,123.6448,123.4929,123.5554,19544.0
2017-11-21 11:10:00,138.27,138.37,138.1,138.13,20619.0,123.5644,123.6537,123.4125,123.4393,20619.0
2017-11-21 11:15:00,138.12,138.38,138.1,138.27,20899.0,123.4303,123.6627,123.4125,123.5644,20899.0
2017-11-21 11:20:00,138.28,138.38,138.28,138.36,20505.0,123.5733,123.6627,123.5733,123.6448,20505.0
2017-11-21 11:25:00,138.36,138.56,138.32,138.44,38450.0,123.6448,123.8235,123.6091,123.7163,38450.0
2017-11-21 11:30:00,138.44,138.53,138.44,138.48,21519.0,123.7163,123.7967,123.7163,123.752,21519.0
2017-11-21 11:35:00,138.48,138.51,138.39,138.46,33789.0,123.752,123.7789,123.6716,123.7342,33789.0
2017-11-21 11:40:00,138.46,138.5,138.38,138.38,18559.0,123.7342,123.7699,123.6627,123.6627,18559.0
2017-11-21 11:45:00,138.4,138.52,138.34,138.52,14473.0,123.6806,123.7878,123.6269,123.7878,14473.0
2017-11-21 11:50:00,138.53,138.83,138.51,138.75,33993.0,123.7967,124.0648,123.7789,123.9933,33993.0
2017-11-21 11:55:00,138.71,138.83,138.71,138.74,30479.0,123.9576,124.0648,123.9576,123.9844,30479.0
2017-11-21 12:00:00,138.77,138.99,138.73,138.92,55134.0,124.0112,124.2078,123.9755,124.1452,55134.0
2017-11-21 12:05:00,138.93,138.98,138.71,138.71,15614.0,124.1542,124.1989,123.9576,123.9576,15614.0
2017-11-21 12:10:00,138.71,138.95,138.68,138.94,14266.0,123.9576,124.1721,123.9308,124.1631,14266.0
2017-11-21 12:15:00,138.93,139.54,138.9,139.53,87981.0,124.1542,124.6993,124.1274,124.6904,87981.0
2017-11-21 12:20:00,139.54,139.67,139.42,139.65,44146.0,124.6993,124.8155,124.5921,124.7976,44146.0
2017-11-21 12:25:00,139.7,140.36,139.68,140.01,123380.0,124.8423,125.4321,124.8244,125.1193,123380.0
2017-11-21 12:30:00,140.01,140.25,139.94,139.94,56442.0,125.1193,125.3338,125.0568,125.0568,56442.0
2017-11-21 12:35:00,139.94,140.02,139.81,139.89,42828.0,125.0568,125.1283,124.9406,125.0121,42828.0
2017-11-21 12:40:00,139.89,140.02,139.75,139.82,17488.0,125.0121,125.1283,124.887,124.9495,17488.0
2017-11-21 12:45:00,139.81,139.82,139.54,139.64,42364.0,124.9406,124.9495,124.6993,124.7887,42364.0
2017-11-21 12:50:00,139.58,139.64,139.47,139.52,30756.0,124.7351,124.7887,124.6368,124.6814,30756.0
2017-11-21 12:55:00,139.51,139.64,139.43,139.45,32673.0,124.6725,124.7887,124.601,124.6189,32673.0
2017-11-21 13:00:00,139.44,139.57,139.36,139.5,45626.0,124.6099,124.7261,124.5385,124.6636,45626.0
2017-11-21 13:05:00,139.5,139.57,139.47,139.51,19455.0,124.6636,124.7261,124.6368,124.6725,19455.0
2017-11-21 13:10:00,139.51,139.56,139.44,139.55,12926.0,124.6725,124.7172,124.6099,124.7082,12926.0
2017-11-21 13:15:00,139.56,139.57,139.35,139.36,18592.0,124.7172,124.7261,124.5295,124.5385,18592.0
2017-11-21 13:20:00,139.37,139.41,139.21,139.21,36457.0,124.5474,124.5831,124.4044,124.4044,36457.0
2017-11-21 13:25:00,139.2,139.29,139.03,139.28,42935.0,124.3955,124.4759,124.2435,124.467,42935.0
2017-11-21 13:30:00,139.29,139.54,139.28,139.41,43424.0,124.4759,124.6993,124.467,124.5831,43424.0
2017-11-21 13:35:00,139.41,139.41,139.26,139.28,18793.0,124.5831,124.5831,124.4491,124.467,18793.0
2017-11-21 13:40:00,139.3,139.32,139.22,139.27,18076.0,124.4848,124.5027,124.4133,124.458,18076.0
2017-11-21 13:45:00,139.27,139.3,139.12,139.12,51855.0,124.458,124.4848,124.324,124.324,51855.0
2017-11-21 13:50:00,139.13,139.17,139.09,139.13,14550.0,124.3329,124.3687,124.2972,124.3329,14550.0
2017-11-21 13:55:00,139.17,139.21,138.89,138.89,34043.0,124.3687,124.4044,124.1184,124.1184,34043.0
2017-11-21 14:00:00,138.9,138.9,138.66,138.68,39256.0,124.1274,124.1274,123.9129,123.9308,39256.0
2017-11-21 14:05:00,138.67,139.0,138.67,138.84,32144.0,123.9218,124.2167,123.9218,124.0738,32144.0
2017-11-21 14:10:00,138.86,138.93,138.71,138.74,16891.0,124.0916,124.1542,123.9576,123.9844,16891.0
2017-11-21 14:15:00,138.76,138.84,138.69,138.81,29046.0,124.0023,124.0738,123.9397,124.0469,29046.0
2017-11-21 14:20:00,138.81,138.87,138.75,138.78,26094.0,124.0469,124.1006,123.9933,124.0201,26094.0
2017-11-21 14:25:00,138.78,139.2,138.78,139.0,83861.0,124.0201,124.3955,124.0201,124.2167,83861.0
2017-11-21 14:30:00,139.03,139.2,139.03,139.12,19479.0,124.2435,124.3955,124.2435,124.324,19479.0
2017-11-21 14:35:00,139.14,139.23,139.13,139.18,17787.0,124.3419,124.4223,124.3329,124.3776,17787.0
2017-11-21 14:40:00,139.19,139.39,139.19,139.39,49063.0,124.3865,124.5653,124.3865,124.5653,49063.0
2017-11-21 14:45:00,139.39,139.41,139.14,139.22,24451.0,124.5653,124.5831,124.3419,124.4133,24451.0
2017-11-21 14:50:00,139.22,139.28,139.17,139.2,25869.0,124.4133,124.467,124.3687,124.3955,25869.0
2017-11-21 14:55:00,139.19,139.21,138.99,139.02,29715.0,124.3865,124.4044,124.2078,124.2346,29715.0
2017-11-21 15:00:00,139.01,139.23,138.99,139.2,26841.0,124.2257,124.4223,124.2078,124.3955,26841.0
2017-11-21 15:05:00,139.17,139.21,139.1,139.11,22833.0,124.3687,124.4044,124.3061,124.315,22833.0
2017-11-21 15:10:00,139.11,139.11,138.9,139.09,131178.0,124.315,124.315,124.1274,124.2972,131178.0
2017-11-21 15:15:00,139.1,139.21,139.08,139.14,28419.0,124.3061,124.4044,124.2882,124.3419,28419.0
2017-11-21 15:20:00,139.15,139.15,139.01,139.12,90482.0,124.3508,124.3508,124.2257,124.324,90482.0
2017-11-21 15:25:00,139.13,139.24,139.07,139.2,63149.0,124.3329,124.4312,124.2793,124.3955,63149.0
2017-11-21 15:30:00,139.2,139.33,139.16,139.21,59893.0,124.3955,124.5116,124.3597,124.4044,59893.0
2017-11-21 15:35:00,139.22,139.28,139.16,139.16,45994.0,124.4133,124.467,124.3597,124.3597,45994.0
2017-11-21 15:40:00,139.16,139.27,139.12,139.25,72948.0,124.3597,124.458,124.324,124.4402,72948.0
2017-11-21 15:45:00,139.25,139.25,138.97,139.12,97200.0,124.4402,124.4402,124.1899,124.324,97200.0
2017-11-21 15:50:00,139.12,139.15,139.09,139.09,97375.0,124.324,124.3508,124.2972,124.2972,97375.0
2017-11-21 15:55:00,139.1,139.73,139.03,139.3,308503.0,124.3061,124.8691,124.2435,124.4848,308503.0
2017-11-22 09:30:00,145.65,146.0,144.25,144.41,507684.0,130.1595,130.4723,128.9084,129.0514,507684.0
2017-11-22 09:35:00,144.34,144.49,143.66,144.04,322798.0,128.9888,129.1229,128.3811,128.7207,322798.0
2017-11-22 09:40:00,144.11,144.22,143.46,143.72,325566.0,128.7833,128.8816,128.2024,128.4347,325566.0
2017-11-22 09:45:00,143.7,144.25,143.19,143.29,264364.0,128.4169,128.9084,127.9611,128.0505,264364.0
2017-11-22 09:50:00,143.29,143.33,142.36,142.52,239567.0,128.0505,128.0862,127.2194,127.3624,239567.0
2017-11-22 09:55:00,142.52,143.75,142.51,143.52,140039.0,127.3624,128.4616,127.3534,128.256,140039.0
2017-11-22 10:00:00,143.49,143.69,143.24,143.5,110015.0,128.2292,128.4079,128.0058,128.2381,110015.0
2017-11-22 10:05:00,143.52,144.15,143.52,144.08,159288.0,128.256,128.819,128.256,128.7565,159288.0
2017-11-22 10:10:00,144.1,144.18,143.36,143.55,125080.0,128.7743,128.8458,128.113,128.2828,125080.0
2017-11-22 10:15:00,143.55,143.96,143.51,143.64,100380.0,128.2828,128.6492,128.2471,128.3633,100380.0
2017-11-22 10:20:00,143.65,143.75,143.12,143.23,74332.0,128.3722,128.4616,127.8986,127.9969,74332.0
2017-11-22 10:25:00,143.23,143.85,143.23,143.76,82745.0,127.9969,128.5509,127.9969,128.4705,82745.0
2017-11-22 10:30:00,143.74,143.82,143.31,143.45,47261.0,128.4526,128.5241,128.0684,128.1935,47261.0
2017-11-22 10:35:00,143.48,143.6,143.26,143.6,57904.0,128.2203,128.3275,128.0237,128.3275,57904.0
2017-11-22 10:40:00,143.61,144.18,143.57,144.08,172215.0,128.3364,128.8458,128.3007,128.7565,172215.0
2017-11-22 10:45:00,144.09,144.09,143.88,143.91,134530.0,128.7654,128.7654,128.5777,128.6045,134530.0
2017-11-22 10:50:00,143.91,144.26,143.89,144.07,92766.0,128.6045,128.9173,128.5867,128.7475,92766.0
2017-11-22 10:55:00,144.12,144.83,144.1,144.52,147614.0,128.7922,129.4267,128.7743,129.1497,147614.0
2017-11-22 11:00:00,144.55,145.0,144.34,144.62,78340.0,129.1765,129.5786,128.9888,129.239,78340.0
2017-11-22 11:05:00,144.58,145.04,144.53,144.79,90160.0,129.2033,129.6144,129.1586,129.3909,90160.0
2017-11-22 11:10:00,144.81,145.0,144.35,144.43,62707.0,129.4088,129.5786,128.9977,129.0692,62707.0
2017-11-22 11:15:00,144.44,144.72,144.4,144.64,49021.0,129.0782,129.3284,129.0424,129.2569,49021.0
2017-11-22 11:20:00,144.63,145.04,144.51,144.89,79809.0,129.248,129.6144,129.1407,129.4803,79809.0
2017-11-22 11:25:00,144.91,145.02,144.62,144.83,62389.0,129.4982,129.5965,129.239,129.4267,62389.0
2017-11-22 11:30:00,144.89,145.0,144.66,144.84,84480.0,129.4803,129.5786,129.2748,129.4356,84480.0
2017-11-22 11:35:00,144.87,145.0,144.66,144.96,49385.0,129.4624,129.5786,129.2748,129.5429,49385.0
2017-11-22 11:40:00,144.97,145.05,144.89,144.93,110442.0,129.5518,129.6233,129.4803,129.5161,110442.0
2017-11-22 11:45:00,144.94,145.01,144.35,144.55,67960.0,129.525,129.5876,128.9977,129.1765,67960.0
2017-11-22 11:50:00,144.49,145.01,144.17,144.97,106909.0,129.1229,129.5876,128.8369,129.5518,106909.0
2017-11-22 11:55:00,144.92,145.11,144.92,145.06,76743.0,129.5071,129.6769,129.5071,129.6322,76743.0
2017-11-22 12:00:00,145.11,145.35,145.06,145.19,82186.0,129.6769,129.8914,129.6322,129.7484,82186.0
2017-11-22 12:05:00,145.19,145.24,144.79,144.91,78067.0,129.7484,129.7931,129.3909,129.4982,78067.0
2017-11-22 12:10:00,144.93,145.3,144.9,145.3,35342.0,129.5161,129.8467,129.4892,129.8467,35342.0
2017-11-22 12:15:00,145.29,145.3,145.14,145.17,39351.0,129.8378,129.8467,129.7037,129.7305,39351.0
2017-11-22 12:20:00,145.15,145.48,145.06,145.28,91556.0,129.7127,130.0076,129.6322,129.8288,91556.0
2017-11-22 12:25:00,145.31,145.43,145.12,145.23,101723.0,129.8556,129.9629,129.6859,129.7842,101723.0
2017-11-22 12:30:00,145.24,145.49,145.23,145.33,64275.0,129.7931,130.0165,129.7842,129.8735,64275.0
2017-11-22 12:35:00,145.3,145.3,144.83,144.87,43013.0,129.8467,129.8467,129.4267,129.4624,43013.0
2017-11-22 12:40:00,144.9,145.19,144.9,145.1,24688.0,129.4892,129.7484,129.4892,129.668,24688.0
2017-11-22 12:45:00,145.14,145.14,144.72,145.05,49548.0,129.7037,129.7037,129.3284,129.6233,49548.0
2017-11-22 12:50:00,145.05,145.06,144.83,144.98,12366.0,129.6233,129.6322,129.4267,129.5607,12366.0
2017-11-22 12:55:00,144.98,145.09,144.94,144.97,13767.0,129.5607,129.659,129.525,129.5518,13767.0
2017-11-22 13:00:00,144.96,145.06,144.89,144.89,33651.0,129.5429,129.6322,129.4803,129.4803,33651.0
2017-11-22 13:05:00,144.89,145.08,144.87,145.0,41981.0,129.4803,129.6501,129.4624,129.5786,41981.0
2017-11-22 13:10:00,145.0,145.01,144.83,144.89,33836.0,129.5786,129.5876,129.4267,129.4803,33836.0
2017-11-22 13:15:00,144.89,144.97,144.5,144.52,29235.0,129.4803,129.5518,129.1318,129.1497,29235.0
2017-11-22 13:20:00,144.5,144.74,144.47,144.68,45816.0,129.1318,129.3463,129.105,129.2926,45816.0
2017-11-22 13:25:00,144.7,144.79,144.55,144.63,38211.0,129.3105,129.3909,129.1765,129.248,38211.0
2017-11-22 13:30:00,144.6,144.78,144.54,144.71,24095.0,129.2212,129.382,129.1675,129.3195,24095.0
2017-11-22 13:35:00,144.72,144.94,144.72,144.84,21248.0,129.3284,129.525,129.3284,129.4356,21248.0
2017-11-22 13:40:00,144.8,144.8,144.73,144.75,12984.0,129.3999,129.3999,129.3373,129.3552,12984.0
2017-11-22 13:45:00,144.74,144.9,144.74,144.81,24937.0,129.3463,129.4892,129.3463,129.4088,24937.0
2017-11-22 13:50:00,144.78,144.85,144.69,144.77,12639.0,129.382,129.4446,129.3016,129.3731,12639.0
2017-11-22 13:55:00,144.79,145.05,144.65,144.98,41618.0,129.3909,129.6233,129.2658,129.5607,41618.0
2017-11-22 14:00:00,144.97,145.0,144.64,145.0,35214.0,129.5518,129.5786,129.2569,129.5786,35214.0
2017-11-22 14:05:00,144.99,145.03,144.84,144.84,20020.0,129.5697,129.6054,129.4356,129.4356,20020.0
2017-11-22 14:10:00,144.88,144.98,144.81,144.97,21058.0,129.4714,129.5607,129.4088,129.5518,21058.0
2017-11-22 14:15:00,144.97,145.02,144.89,144.99,39353.0,129.5518,129.5965,129.4803,129.5697,39353.0
2017-11-22 14:20:00,144.99,145.21,144.98,145.06,40065.0,129.5697,129.7663,129.5607,129.6322,40065.0
2017-11-22 14:25:00,145.05,145.18,144.91,145.03,41059.0,129.6233,129.7395,129.4982,129.6054,41059.0
2017-11-22 14:30:00,145.02,145.08,144.9,145.03,24194.0,129.5965,129.6501,129.4892,129.6054,24194.0
2017-11-22 14:35:00,145.02,145.07,144.81,144.99,28258.0,129.5965,129.6412,129.4088,129.5697,28258.0
2017-11-22 14:40:00,144.96,145.09,144.74,144.82,40793.0,129.5429,129.659,129.3463,129.4178,40793.0
2017-11-22 14:45:00,144.85,145.0,144.84,144.94,26448.0,129.4446,129.5786,129.4356,129.525,26448.0
2017-11-22 14:50:00,144.95,144.99,144.87,144.9,28959.0,129.5339,129.5697,129.4624,129.4892,28959.0
2017-11-22 14:55:00,144.9,144.94,144.77,144.94,22253.0,129.4892,129.525,129.3731,129.525,22253.0
2017-11-22 15:00:00,144.94,145.14,144.9,145.06,41844.0,129.525,129.7037,129.4892,129.6322,41844.0
2017-11-22 15:05:00,145.09,145.11,145.0,145.08,19859.0,129.659,129.6769,129.5786,129.6501,19859.0
2017-11-22 15:10:00,145.12,145.15,145.0,145.04,27368.0,129.6859,129.7127,129.5786,129.6144,27368.0
2017-11-22 15:15:00,145.03,145.09,144.99,145.07,26145.0,129.6054,129.659,129.5697,129.6412,26145.0
2017-11-22 15:20:00,145.07,145.08,145.02,145.05,27282.0,129.6412,129.6501,129.5965,129.6233,27282.0
2017-11-22 15:25:00,145.05,145.07,144.92,145.03,42787.0,129.6233,129.6412,129.5071,129.6054,42787.0
2017-11-22 15:30:00,145.03,145.1,144.98,145.06,51309.0,129.6054,129.668,129.5607,129.6322,51309.0
2017-11-22 15:35:00,145.06,145.07,144.93,145.05,62842.0,129.6322,129.6412,129.5161,129.6233,62842.0
2017-11-22 15:40:00,145.05,145.07,144.99,144.99,76518.0,129.6233,129.6412,129.5697,129.5697,76518.0
2017-11-22 15:45:00,145.0,145.23,144.99,145.09,106981.0,129.5786,129.7842,129.5697,129.659,106981.0
2017-11-22 15:50:00,145.09,145.15,144.86,145.09,73562.0,129.659,129.7127,129.4535,129.659,73562.0
2017-11-22 15:55:00,145.09,145.38,145.08,145.22,261010.0,129.659,129.9182,129.6501,129.7752,261010.0
2017-11-24 09:30:00,146.13,146.63,145.95,146.62,104863.0,130.5884,131.0353,130.4276,131.0263,104863.0
2017-11-24 09:35:00,146.63,147.57,146.56,147.57,126315.0,131.0353,131.8753,130.9727,131.8753,126315.0
2017-11-24 09:40:00,147.59,147.91,147.22,147.76,74638.0,131.8932,132.1791,131.5625,132.0451,74638.0
2017-11-24 09:45:00,147.75,147.84,147.3,147.69,67348.0,132.0361,132.1166,131.634,131.9825,67348.0
2017-11-24 09:50:00,147.69,147.8,147.45,147.69,43398.0,131.9825,132.0808,131.768,131.9825,43398.0
2017-11-24 09:55:00,147.69,147.72,147.46,147.47,46255.0,131.9825,132.0093,131.777,131.7859,46255.0
2017-11-24 10:00:00,147.52,147.71,147.38,147.51,78445.0,131.8306,132.0004,131.7055,131.8217,78445.0
2017-11-24 10:05:00,147.51,147.56,147.35,147.37,44633.0,131.8217,131.8663,131.6787,131.6966,44633.0
2017-11-24 10:10:00,147.36,147.53,147.23,147.32,41909.0,131.6876,131.8395,131.5714,131.6519,41909.0
2017-11-24 10:15:00,147.3,147.4,147.12,147.12,40431.0,131.634,131.7234,131.4731,131.4731,40431.0
2017-11-24 10:20:00,147.12,147.36,147.12,147.27,29648.0,131.4731,131.6876,131.4731,131.6072,29648.0
2017-11-24 10:25:00,147.27,147.32,146.96,147.02,33143.0,131.6072,131.6519,131.3302,131.3838,33143.0
2017-11-24 10:30:00,147.03,147.04,146.89,146.98,27731.0,131.3927,131.4017,131.2676,131.348,27731.0
2017-11-24 10:35:00,146.99,147.2,146.96,147.02,32280.0,131.357,131.5446,131.3302,131.3838,32280.0
2017-11-24 10:40:00,147.02,147.09,146.9,147.01,13443.0,131.3838,131.4463,131.2765,131.3748,13443.0
2017-11-24 10:45:00,147.02,147.05,146.92,147.0,15389.0,131.3838,131.4106,131.2944,131.3659,15389.0
2017-11-24 10:50:00,147.0,147.31,146.86,147.21,44770.0,131.3659,131.6429,131.2408,131.5536,44770.0
2017-11-24 10:55:00,147.23,147.36,147.14,147.14,16033.0,131.5714,131.6876,131.491,131.491,16033.0
2017-11-24 11:00:00,147.15,147.26,147.02,147.26,37967.0,131.5,131.5983,131.3838,131.5983,37967.0
2017-11-24 11:05:00,147.27,147.36,147.09,147.1,36552.0,131.6072,131.6876,131.4463,131.4553,36552.0
2017-11-24 11:10:00,147.11,147.15,146.98,147.05,21095.0,131.4642,131.5,131.348,131.4106,21095.0
2017-11-24 11:15:00,147.04,147.11,147.0,147.03,27832.0,131.4017,131.4642,131.3659,131.3927,27832.0
2017-11-24 11:20:00,147.03,147.09,146.97,146.98,33186.0,131.3927,131.4463,131.3391,131.348,33186.0
2017-11-24 11:25:00,146.99,147.06,146.92,146.93,38818.0,131.357,131.4195,131.2944,131.3034,38818.0
2017-11-24 11:30:00,146.94,146.96,146.85,146.88,20136.0,131.3123,131.3302,131.2319,131.2587,20136.0
2017-11-24 11:35:00,146.9,147.0,146.89,146.93,12026.0,131.2765,131.3659,131.2676,131.3034,12026.0
2017-11-24 11:40:00,146.92,146.96,146.88,146.93,11663.0,131.2944,131.3302,131.2587,131.3034,11663.0
2017-11-24 11:45:00,146.92,146.92,146.76,146.81,17246.0,131.2944,131.2944,131.1514,131.1961,17246.0
2017-11-24 11:50:00,146.82,146.84,146.79,146.84,12682.0,131.205,131.2229,131.1782,131.2229,12682.0
2017-11-24 11:55:00,146.83,146.96,146.81,146.89,35924.0,131.214,131.3302,131.1961,131.2676,35924.0
2017-11-24 12:00:00,146.9,146.9,146.77,146.83,17217.0,131.2765,131.2765,131.1604,131.214,17217.0
2017-11-24 12:05:00,146.82,146.86,146.69,146.69,21236.0,131.205,131.2408,131.0889,131.0889,21236.0
2017-11-24 12:10:00,146.67,146.8,146.67,146.75,19449.0,131.071,131.1872,131.071,131.1425,19449.0
2017-11-24 12:15:00,146.75,146.75,146.57,146.57,18007.0,131.1425,131.1425,130.9816,130.9816,18007.0
2017-11-24 12:20:00,146.59,146.62,146.41,146.42,22292.0,130.9995,131.0263,130.8387,130.8476,22292.0
2017-11-24 12:25:00,146.41,146.43,146.33,146.33,26728.0,130.8387,130.8565,130.7672,130.7672,26728.0
2017-11-24 12:30:00,146.33,146.34,146.27,146.3,20671.0,130.7672,130.7761,130.7135,130.7404,20671.0
2017-11-24 12:35:00,146.3,146.41,146.17,146.17,50299.0,130.7404,130.8387,130.6242,130.6242,50299.0
2017-11-24 12:40:00,146.18,146.22,145.97,145.97,65749.0,130.6331,130.6689,130.4455,130.4455,65749.0
2017-11-24 12:45:00,145.97,145.97,145.65,145.79,48089.0,130.4455,130.4455,130.1595,130.2846,48089.0
2017-11-24 12:50:00,145.8,145.9,145.7,145.71,41015.0,130.2935,130.3829,130.2042,130.2131,41015.0
2017-11-24 12:55:00,145.71,145.86,145.49,145.5,127209.0,130.2131,130.3471,130.0165,130.0254,127209.0
2017-11-27 09:30:00,145.75,145.88,145.32,145.72,73218.0,130.2488,130.365,129.8646,130.222,73218.0
2017-11-27 09:35:00,145.72,146.45,145.47,146.45,43514.0,130.222,130.8744,129.9986,130.8744,43514.0
2017-11-27 09:40:00,146.46,146.78,146.32,146.65,78495.0,130.8833,131.1693,130.7582,131.0531,78495.0
2017-11-27 09:45:00,146.68,146.69,146.28,146.35,29706.0,131.0799,131.0889,130.7225,130.785,29706.0
2017-11-27 09:50:00,146.41,146.9,146.38,146.74,86683.0,130.8387,131.2765,130.8118,131.1336,86683.0
2017-11-27 09:55:00,146.72,146.87,146.45,146.82,32034.0,131.1157,131.2497,130.8744,131.205,32034.0
2017-11-27 10:00:00,146.83,146.85,146.4,146.59,102856.0,131.214,131.2319,130.8297,130.9995,102856.0
2017-11-27 10:05:00,146.74,147.23,146.7,147.23,52223.0,131.1336,131.5714,131.0978,131.5714,52223.0
2017-11-27 10:10:00,147.17,147.27,147.11,147.18,39066.0,131.5178,131.6072,131.4642,131.5268,39066.0
2017-11-27 10:15:00,147.18,147.36,147.15,147.3,36605.0,131.5268,131.6876,131.5,131.634,36605.0
2017-11-27 10:20:00,147.26,147.35,147.19,147.2,29401.0,131.5983,131.6787,131.5357,131.5446,29401.0
2017-11-27 10:25:00,147.18,147.18,146.9,147.08,38084.0,131.5268,131.5268,131.2765,131.4374,38084.0
2017-11-27 10:30:00,147.09,147.2,146.9,146.9,42034.0,131.4463,131.5446,131.2765,131.2765,42034.0
2017-11-27 10:35:00,146.96,147.1,146.93,147.1,52596.0,131.3302,131.4553,131.3034,131.4553,52596.0
2017-11-27 10:40:00,147.12,147.29,147.11,147.23,33377.0,131.4731,131.6251,131.4642,131.5714,33377.0
2017-11-27 10:45:00,147.22,147.29,147.09,147.25,28811.0,131.5625,131.6251,131.4463,131.5893,28811.0
2017-11-27 10:50:00,147.25,147.28,147.17,147.23,27474.0,131.5893,131.6161,131.5178,131.5714,27474.0
2017-11-27 10:55:00,147.21,147.55,147.2,147.54,21431.0,131.5536,131.8574,131.5446,131.8485,21431.0
2017-11-27 11:00:00,147.51,147.62,147.49,147.55,15128.0,131.8217,131.92,131.8038,131.8574,15128.0
2017-11-27 11:05:00,147.55,147.66,147.44,147.47,34714.0,131.8574,131.9557,131.7591,131.7859,34714.0
2017-11-27 11:10:00,147.44,147.65,147.44,147.57,22963.0,131.7591,131.9468,131.7591,131.8753,22963.0
2017-11-27 11:15:00,147.55,147.65,147.55,147.63,15672.0,131.8574,131.9468,131.8574,131.9289,15672.0
2017-11-27 11:20:00,147.62,147.62,147.48,147.56,23512.0,131.92,131.92,131.7949,131.8663,23512.0
2017-11-27 11:25:00,147.56,147.57,147.4,147.42,21272.0,131.8663,131.8753,131.7234,131.7412,21272.0
2017-11-27 11:30:00,147.44,147.53,147.43,147.43,15439.0,131.7591,131.8395,131.7502,131.7502,15439.0
2017-11-27 11:35:00,147.41,147.52,147.41,147.5,50529.0,131.7323,131.8306,131.7323,131.8127,50529.0
2017-11-27 11:40:00,147.5,147.53,147.43,147.47,49698.0,131.8127,131.8395,131.7502,131.7859,49698.0
2017-11-27 11:45:00,147.47,147.49,147.21,147.26,34701.0,131.7859,131.8038,131.5536,131.5983,34701.0
2017-11-27 11:50:00,147.26,147.49,147.26,147.49,14464.0,131.5983,131.8038,131.5983,131.8038,14464.0
2017-11-27 11:55:00,147.47,147.49,147.27,147.32,13169.0,131.7859,131.8038,131.6072,131.6519,13169.0
2017-11-27 12:00:00,147.34,147.47,147.3,147.44,14450.0,131.6697,131.7859,131.634,131.7591,14450.0
2017-11-27 12:05:00,147.43,147.49,147.36,147.42,18949.0,131.7502,131.8038,131.6876,131.7412,18949.0
2017-11-27 12:10:00,147.39,147.45,147.38,147.44,8524.0,131.7144,131.768,131.7055,131.7591,8524.0
2017-11-27 12:15:00,147.47,147.57,147.47,147.53,22872.0,131.7859,131.8753,131.7859,131.8395,22872.0
2017-11-27 12:20:00,147.52,147.62,147.5,147.62,24239.0,131.8306,131.92,131.8127,131.92,24239.0
2017-11-27 12:25:00,147.6,147.65,147.59,147.61,10699.0,131.9021,131.9468,131.8932,131.911,10699.0
2017-11-27 12:30:00,147.62,147.65,147.59,147.63,8835.0,131.92,131.9468,131.8932,131.9289,8835.0
2017-11-27 12:35:00,147.65,147.69,147.61,147.64,10713.0,131.9468,131.9825,131.911,131.9378,10713.0
2017-11-27 12:40:00,147.65,147.7,147.62,147.63,24933.0,131.9468,131.9915,131.92,131.9289,24933.0
2017-11-27 12:45:00,147.63,147.7,147.6,147.62,23113.0,131.9289,131.9915,131.9021,131.92,23113.0
2017-11-27 12:50:00,147.6,147.67,147.58,147.66,12270.0,131.9021,131.9646,131.8842,131.9557,12270.0
2017-11-27 12:55:00,147.63,147.67,147.6,147.66,3704.0,131.9289,131.9646,131.9021,131.9557,3704.0
2017-11-27 13:00:00,147.64,147.83,147.64,147.81,33369.0,131.9378,132.1076,131.9378,132.0898,33369.0
2017-11-27 13:05:00,147.83,147.9,147.79,147.8,28642.0,132.1076,132.1702,132.0719,132.0808,28642.0
2017-11-27 13:10:00,147.81,147.81,147.6,147.62,15455.0,132.0898,132.0898,131.9021,131.92,15455.0
2017-11-27 13:15:00,147.62,147.74,147.59,147.74,9735.0,131.92,132.0272,131.8932,132.0272,9735.0
2017-11-27 13:20:00,147.72,147.79,147.72,147.75,9230.0,132.0093,132.0719,132.0093,132.0361,9230.0
2017-11-27 13:25:00,147.79,147.88,147.79,147.88,9554.0,132.0719,132.1523,132.0719,132.1523,9554.0
2017-11-27 13:30:00,147.88,148.03,147.88,148.03,38728.0,132.1523,132.2864,132.1523,132.2864,38728.0
2017-11-27 13:35:00,148.03,148.03,147.96,147.99,16651.0,132.2864,132.2864,132.2238,132.2506,16651.0
2017-11-27 13:40:00,147.99,148.02,147.98,148.02,12768.0,132.2506,132.2774,132.2417,132.2774,12768.0
2017-11-27 13:45:00,148.01,148.07,147.98,148.0,13645.0,132.2685,132.3221,132.2417,132.2596,13645.0
2017-11-27 13:50:00,148.0,148.01,147.93,147.98,8011.0,132.2596,132.2685,132.197,132.2417,8011.0
2017-11-27 13:55:00,147.95,148.03,147.95,148.03,8572.0,132.2149,132.2864,132.2149,132.2864,8572.0
2017-11-27 14:00:00,148.03,148.09,148.01,148.08,10885.0,132.2864,132.34,132.2685,132.331,10885.0
2017-11-27 14:05:00,148.09,148.17,148.09,148.1,12533.0,132.34,132.4115,132.34,132.3489,12533.0
2017-11-27 14:10:00,148.11,148.12,148.01,148.08,17340.0,132.3579,132.3668,132.2685,132.331,17340.0
2017-11-27 14:15:00,148.1,148.14,148.05,148.13,15999.0,132.3489,132.3847,132.3042,132.3757,15999.0
2017-11-27 14:20:00,148.13,148.22,148.12,148.12,16426.0,132.3757,132.4562,132.3668,132.3668,16426.0
2017-11-27 14:25:00,148.12,148.18,148.07,148.18,23116.0,132.3668,132.4204,132.3221,132.4204,23116.0
2017-11-27 14:30:00,148.18,148.27,148.17,148.25,27799.0,132.4204,132.5008,132.4115,132.483,27799.0
2017-11-27 14:35:00,148.25,148.29,148.22,148.26,25579.0,132.483,132.5187,132.4562,132.4919,25579.0
2017-11-27 14:40:00,148.26,148.28,148.24,148.27,9122.0,132.4919,132.5098,132.474,132.5008,9122.0
2017-11-27 14:45:00,148.27,148.3,148.24,148.27,12994.0,132.5008,132.5276,132.474,132.5008,12994.0
2017-11-27 14:50:00,148.26,148.27,148.24,148.26,15773.0,132.4919,132.5008,132.474,132.4919,15773.0
2017-11-27 14:55:00,148.26,148.34,148.26,148.31,13735.0,132.4919,132.5634,132.4919,132.5366,13735.0
2017-11-27 15:00:00,148.32,148.4,148.28,148.31,23405.0,132.5455,132.617,132.5098,132.5366,23405.0
2017-11-27 15:05:00,148.3,148.3,148.24,148.26,15887.0,132.5276,132.5276,132.474,132.4919,15887.0
2017-11-27 15:10:00,148.26,148.3,148.24,148.25,22525.0,132.4919,132.5276,132.474,132.483,22525.0
2017-11-27 15:15:00,148.25,148.28,148.2,148.26,17580.0,132.483,132.5098,132.4383,132.4919,17580.0
2017-11-27 15:20:00,148.27,148.35,148.24,148.33,18667.0,132.5008,132.5723,132.474,132.5545,18667.0
2017-11-27 15:25:00,148.33,148.36,148.28,148.32,24284.0,132.5545,132.5813,132.5098,132.5455,24284.0
2017-11-27 15:30:00,148.33,148.38,148.31,148.35,40222.0,132.5545,132.5991,132.5366,132.5723,40222.0
2017-11-27 15:35:00,148.36,148.44,148.3,148.44,39707.0,132.5813,132.6528,132.5276,132.6528,39707.0
2017-11-27 15:40:00,148.44,148.57,148.43,148.57,74053.0,132.6528,132.7689,132.6438,132.7689,74053.0
2017-11-27 15:45:00,148.57,148.69,148.53,148.69,68507.0,132.7689,132.8762,132.7332,132.8762,68507.0
2017-11-27 15:50:00,148.68,148.83,148.62,148.8,104705.0,132.8672,133.0013,132.8136,132.9745,104705.0
2017-11-27 15:55:00,148.79,148.83,148.73,148.77,144085.0,132.9655,133.0013,132.9119,132.9477,144085.0
2017-11-28 09:30:00,148.05,148.35,147.8,148.06,128144.0,132.3042,132.5723,132.0808,132.3132,128144.0
2017-11-28 09:35:00,148.06,148.15,147.6,148.07,111814.0,132.3132,132.3936,131.9021,132.3221,111814.0
2017-11-28 09:40:00,148.04,148.49,147.98,148.34,67828.0,132.2953,132.6974,132.2417,132.5634,67828.0
2017-11-28 09:45:00,148.34,148.48,147.6,147.65,71969.0,132.5634,132.6885,131.9021,131.9468,71969.0
2017-11-28 09:50:00,147.65,147.84,147.47,147.61,52835.0,131.9468,132.1166,131.7859,131.911,52835.0
2017-11-28 09:55:00,147.64,147.98,147.6,147.86,34230.0,131.9378,132.2417,131.9021,132.1344,34230.0
2017-11-28 10:00:00,147.81,148.11,147.81,147.84,47118.0,132.0898,132.3579,132.0898,132.1166,47118.0
2017-11-28 10:05:00,147.81,147.86,147.46,147.5,56757.0,132.0898,132.1344,131.777,131.8127,56757.0
2017-11-28 10:10:00,147.5,147.51,147.27,147.29,24526.0,131.8127,131.8217,131.6072,131.6251,24526.0
2017-11-28 10:15:00,147.27,147.55,147.22,147.46,32676.0,131.6072,131.8574,131.5625,131.777,32676.0
2017-11-28 10:20:00,147.44,147.64,147.44,147.58,21536.0,131.7591,131.9378,131.7591,131.8842,21536.0
2017-11-28 10:25:00,147.57,147.67,147.57,147.63,17271.0,131.8753,131.9646,131.8753,131.9289,17271.0
2017-11-28 10:30:00,147.65,147.75,147.46,147.52,27507.0,131.9468,132.0361,131.777,131.8306,27507.0
2017-11-28 10:35:00,147.53,147.76,147.51,147.73,8878.0,131.8395,132.0451,131.8217,132.0183,8878.0
2017-11-28 10:40:00,147.75,147.86,147.39,147.59,46765.0,132.0361,132.1344,131.7144,131.8932,46765.0
2017-11-28 10:45:00,147.58,147.81,147.58,147.79,21021.0,131.8842,132.0898,131.8842,132.0719,21021.0
2017-11-28 10:50:00,147.81,147.87,147.68,147.87,26742.0,132.0898,132.1434,131.9736,132.1434,26742.0
2017-11-28 10:55:00,147.84,148.13,147.84,148.04,24258.0,132.1166,132.3757,132.1166,132.2953,24258.0
2017-11-28 11:00:00,148.04,148.07,147.75,147.89,31137.0,132.2953,132.3221,132.0361,132.1613,31137.0
2017-11-28 11:05:00,147.87,148.29,147.87,148.29,19968.0,132.1434,132.5187,132.1434,132.5187,19968.0
2017-11-28 11:10:00,148.28,148.37,148.07,148.15,39780.0,132.5098,132.5902,132.3221,132.3936,39780.0
2017-11-28 11:15:00,148.12,148.36,148.09,148.36,24317.0,132.3668,132.5813,132.34,132.5813,24317.0
2017-11-28 11:20:00,148.36,148.47,148.2,148.24,23482.0,132.5813,132.6796,132.4383,132.474,23482.0
2017-11-28 11:25:00,148.24,148.25,148.12,148.13,19174.0,132.474,132.483,132.3668,132.3757,19174.0
2017-11-28 11:30:00,148.15,148.23,148.11,148.19,10658.0,132.3936,132.4651,132.3579,132.4293,10658.0
2017-11-28 11:35:00,148.22,148.33,148.15,148.28,20071.0,132.4562,132.5545,132.3936,132.5098,20071.0
2017-11-28 11:40:00,148.3,148.3,148.08,148.15,31112.0,132.5276,132.5276,132.331,132.3936,31112.0
2017-11-28 11:45:00,148.16,148.23,148.12,148.22,10684.0,132.4025,132.4651,132.3668,132.4562,10684.0
2017-11-28 11:50:00,148.2,148.29,148.11,148.17,13095.0,132.4383,132.5187,132.3579,132.4115,13095.0
2017-11-28 11:55:00,148.15,148.28,148.14,148.26,7103.0,132.3936,132.5098,132.3847,132.4919,7103.0
2017-11-28 12:00:00,148.25,148.26,148.16,148.17,7339.0,132.483,132.4919,132.4025,132.4115,7339.0
2017-11-28 12:05:00,148.15,148.18,148.11,148.14,7015.0,132.3936,132.4204,132.3579,132.3847,7015.0
2017-11-28 12:10:00,148.16,148.29,147.94,148.25,33344.0,132.4025,132.5187,132.2059,132.483,33344.0
2017-11-28 12:15:00,148.23,148.35,148.18,148.25,20752.0,132.4651,132.5723,132.4204,132.483,20752.0
2017-11-28 12:20:00,148.24,148.37,148.2,148.34,16260.0,132.474,132.5902,132.4383,132.5634,16260.0
2017-11-28 12:25:00,148.35,148.43,148.24,148.31,107827.0,132.5723,132.6438,132.474,132.5366,107827.0
2017-11-28 12:30:00,148.28,148.41,148.22,148.4,33563.0,132.5098,132.6259,132.4562,132.617,33563.0
2017-11-28 12:35:00,148.39,148.59,148.38,148.52,20140.0,132.6081,132.7868,132.5991,132.7242,20140.0
2017-11-28 12:40:00,148.48,148.65,148.46,148.58,41680.0,132.6885,132.8404,132.6706,132.7779,41680.0
2017-11-28 12:45:00,148.58,148.69,148.53,148.61,141720.0,132.7779,132.8762,132.7332,132.8047,141720.0
2017-11-28 12:50:00,148.61,148.8,148.61,148.78,19642.0,132.8047,132.9745,132.8047,132.9566,19642.0
2017-11-28 12:55:00,148.78,148.78,148.54,148.68,17736.0,132.9566,132.9566,132.7421,132.8672,17736.0
2017-11-28 13:00:00,148.7,149.0,148.7,149.0,21325.0,132.8851,133.1532,132.8851,133.1532,21325.0
2017-11-28 13:05:00,148.99,149.03,148.84,148.94,21043.0,133.1443,133.18,133.0102,133.0996,21043.0
2017-11-28 13:10:00,148.92,148.96,148.78,148.81,107182.0,133.0817,133.1175,132.9566,132.9834,107182.0
2017-11-28 13:15:00,148.81,148.83,148.64,148.64,15175.0,132.9834,133.0013,132.8315,132.8315,15175.0
2017-11-28 13:20:00,148.67,148.72,148.38,148.56,20984.0,132.8583,132.903,132.5991,132.76,20984.0
2017-11-28 13:25:00,148.56,148.61,148.43,148.58,15613.0,132.76,132.8047,132.6438,132.7779,15613.0
2017-11-28 13:30:00,148.58,148.75,148.57,148.72,21429.0,132.7779,132.9298,132.7689,132.903,21429.0
2017-11-28 13:35:00,148.69,148.78,148.68,148.71,39433.0,132.8762,132.9566,132.8672,132.894,39433.0
2017-11-28 13:40:00,148.72,148.75,148.44,148.47,122576.0,132.903,132.9298,132.6528,132.6796,122576.0
2017-11-28 13:45:00,148.49,148.58,148.47,148.48,14940.0,132.6974,132.7779,132.6796,132.6885,14940.0
2017-11-28 13:50:00,148.49,148.53,148.29,148.4,13843.0,132.6974,132.7332,132.5187,132.617,13843.0
2017-11-28 13:55:00,148.4,148.4,148.1,148.1,117194.0,132.617,132.617,132.3489,132.3489,117194.0
2017-11-28 14:00:00,148.17,148.23,148.03,148.23,14757.0,132.4115,132.4651,132.2864,132.4651,14757.0
2017-11-28 14:05:00,148.24,148.43,148.24,148.38,119312.0,132.474,132.6438,132.474,132.5991,119312.0
2017-11-28 14:10:00,148.34,148.42,148.24,148.24,12144.0,132.5634,132.6349,132.474,132.474,12144.0
2017-11-28 14:15:00,148.25,148.48,148.24,148.48,21176.0,132.483,132.6885,132.474,132.6885,21176.0
2017-11-28 14:20:00,148.45,148.52,148.41,148.52,17448.0,132.6617,132.7242,132.6259,132.7242,17448.0
2017-11-28 14:25:00,148.55,148.61,148.5,148.52,13322.0,132.7511,132.8047,132.7064,132.7242,13322.0
2017-11-28 14:30:00,148.52,148.92,148.47,148.92,118281.0,132.7242,133.0817,132.6796,133.0817,118281.0
2017-11-28 14:35:00,148.95,148.95,148.78,148.83,22181.0,133.1085,133.1085,132.9566,133.0013,22181.0
2017-11-28 14:40:00,148.85,149.02,148.8,148.98,21309.0,133.0191,133.1711,132.9745,133.1353,21309.0
2017-11-28 14:45:00,149.01,149.17,148.98,149.04,115822.0,133.1621,133.3051,133.1353,133.1889,115822.0
2017-11-28 14:50:00,149.06,149.33,149.06,149.25,23181.0,133.2068,133.4481,133.2068,133.3766,23181.0
2017-11-28 14:55:00,149.26,149.44,149.18,149.42,26952.0,133.3855,133.5464,133.3141,133.5285,26952.0
2017-11-28 15:00:00,149.44,149.44,149.28,149.28,115591.0,133.5464,133.5464,133.4034,133.4034,115591.0
2017-11-28 15:05:00,149.28,149.43,149.24,149.36,55726.0,133.4034,133.5375,133.3677,133.4749,55726.0
2017-11-28 15:10:00,149.37,149.56,149.33,149.56,29582.0,133.4838,133.6536,133.4481,133.6536,29582.0
2017-11-28 15:15:00,149.55,149.77,149.55,149.77,138654.0,133.6447,133.8413,133.6447,133.8413,138654.0
2017-11-28 15:20:00,149.73,149.81,149.62,149.62,23427.0,133.8056,133.877,133.7073,133.7073,23427.0
2017-11-28 15:25:00,149.57,149.57,149.4,149.45,40924.0,133.6626,133.6626,133.5107,133.5553,40924.0
2017-11-28 15:30:00,149.45,149.6,149.43,149.52,44069.0,133.5553,133.6894,133.5375,133.6179,44069.0
2017-11-28 15:35:00,149.51,149.63,149.46,149.57,41193.0,133.609,133.7162,133.5643,133.6626,41193.0
2017-11-28 15:40:00,149.56,149.69,149.51,149.61,36759.0,133.6536,133.7698,133.609,133.6983,36759.0
2017-11-28 15:45:00,149.59,149.62,149.44,149.44,40214.0,133.6804,133.7073,133.5464,133.5464,40214.0
2017-11-28 15:50:00,149.45,149.46,149.33,149.35,82784.0,133.5553,133.5643,133.4481,133.466,82784.0
2017-11-28 15:55:00,149.35,149.41,149.26,149.39,139066.0,133.466,133.5196,133.3855,133.5017,139066.0
2017-11-29 09:30:00,148.92,149.2,148.87,149.14,58451.0,133.0817,133.3319,133.037,133.2783,58451.0
2017-11-29 09:35:00,149.14,149.19,148.78,148.83,24629.0,133.2783,133.323,132.9566,133.0013,24629.0
2017-11-29 09:40:00,148.88,148.92,148.43,148.43,44418.0,133.046,133.0817,132.6438,132.6438,44418.0
2017-11-29 09:45:00,148.44,148.77,148.31,148.68,38056.0,132.6528,132.9477,132.5366,132.8672,38056.0
2017-11-29 09:50:00,148.68,149.05,148.57,148.84,27227.0,132.8672,133.1979,132.7689,133.0102,27227.0
2017-11-29 09:55:00,148.84,149.12,148.84,149.04,38422.0,133.0102,133.2604,133.0102,133.1889,38422.0
2017-11-29 10:00:00,149.03,149.05,148.8,148.87,50615.0,133.18,133.1979,132.9745,133.037,50615.0
2017-11-29 10:05:00,148.82,148.82,148.55,148.72,20595.0,132.9923,132.9923,132.7511,132.903,20595.0
2017-11-29 10:10:00,148.71,148.85,148.54,148.61,22478.0,132.894,133.0191,132.7421,132.8047,22478.0
2017-11-29 10:15:00,148.62,148.63,148.46,148.6,23187.0,132.8136,132.8225,132.6706,132.7957,23187.0
2017-11-29 10:20:00,148.53,148.65,148.47,148.59,21092.0,132.7332,132.8404,132.6796,132.7868,21092.0
2017-11-29 10:25:00,148.57,148.78,148.46,148.73,22110.0,132.7689,132.9566,132.6706,132.9119,22110.0
2017-11-29 10:30:00,148.72,148.83,148.59,148.63,26388.0,132.903,133.0013,132.7868,132.8225,26388.0
2017-11-29 10:35:00,148.62,148.9,148.62,148.87,49159.0,132.8136,133.0638,132.8136,133.037,49159.0
2017-11-29 10:40:00,148.9,149.0,148.87,148.97,27372.0,133.0638,133.1532,133.037,133.1264,27372.0
2017-11-29 10:45:00,148.93,148.93,148.76,148.83,11814.0,133.0906,133.0906,132.9387,133.0013,11814.0
2017-11-29 10:50:00,148.87,148.87,148.55,148.55,18996.0,133.037,133.037,132.7511,132.7511,18996.0
2017-11-29 10:55:00,148.56,148.6,148.2,148.43,22739.0,132.76,132.7957,132.4383,132.6438,22739.0
2017-11-29 11:00:00,148.41,148.41,148.22,148.25,19560.0,132.6259,132.6259,132.4562,132.483,19560.0
2017-11-29 11:05:00,148.27,148.35,148.2,148.28,17310.0,132.5008,132.5723,132.4383,132.5098,17310.0
2017-11-29 11:10:00,148.28,148.38,148.24,148.28,17416.0,132.5098,132.5991,132.474,132.5098,17416.0
2017-11-29 11:15:00,148.3,148.4,148.13,148.2,71218.0,132.5276,132.617,132.3757,132.4383,71218.0
2017-11-29 11:20:00,148.26,148.31,148.04,148.05,19447.0,132.4919,132.5366,132.2953,132.3042,19447.0
2017-11-29 11:25:00,148.04,148.08,147.92,148.0,27714.0,132.2953,132.331,132.1881,132.2596,27714.0
2017-11-29 11:30:00,148.06,148.2,147.91,148.13,25110.0,132.3132,132.4383,132.1791,132.3757,25110.0
2017-11-29 11:35:00,148.07,148.14,147.97,148.01,13589.0,132.3221,132.3847,132.2327,132.2685,13589.0
2017-11-29 11:40:00,147.99,148.02,147.74,147.77,20555.0,132.2506,132.2774,132.0272,132.054,20555.0
2017-11-29 11:45:00,147.76,147.76,147.56,147.65,18303.0,132.0451,132.0451,131.8663,131.9468,18303.0
2017-11-29 11:50:00,147.66,147.77,147.64,147.71,17802.0,131.9557,132.054,131.9378,132.0004,17802.0
2017-11-29 11:55:00,147.73,147.73,147.47,147.47,18522.0,132.0183,132.0183,131.7859,131.7859,18522.0
2017-11-29 12:00:00,147.53,147.54,147.17,147.24,32038.0,131.8395,131.8485,131.5178,131.5804,32038.0
2017-11-29 12:05:00,147.21,147.56,147.21,147.39,23372.0,131.5536,131.8663,131.5536,131.7144,23372.0
2017-11-29 12:10:00,147.39,147.43,147.31,147.31,33015.0,131.7144,131.7502,131.6429,131.6429,33015.0
2017-11-29 12:15:00,147.35,147.53,147.35,147.41,20007.0,131.6787,131.8395,131.6787,131.7323,20007.0
2017-11-29 12:20:00,147.39,147.48,147.3,147.3,18270.0,131.7144,131.7949,131.634,131.634,18270.0
2017-11-29 12:25:00,147.31,147.48,147.31,147.33,29315.0,131.6429,131.7949,131.6429,131.6608,29315.0
2017-11-29 12:30:00,147.32,147.39,147.3,147.3,15198.0,131.6519,131.7144,131.634,131.634,15198.0
2017-11-29 12:35:00,147.31,147.58,147.31,147.58,28618.0,131.6429,131.8842,131.6429,131.8842,28618.0
2017-11-29 12:40:00,147.6,147.79,147.56,147.66,13351.0,131.9021,132.0719,131.8663,131.9557,13351.0
2017-11-29 12:45:00,147.65,147.73,147.56,147.66,11612.0,131.9468,132.0183,131.8663,131.9557,11612.0
2017-11-29 12:50:00,147.66,147.71,147.55,147.6,43194.0,131.9557,132.0004,131.8574,131.9021,43194.0
2017-11-29 12:55:00,147.62,147.74,147.6,147.74,15062.0,131.92,132.0272,131.9021,132.0272,15062.0
2017-11-29 13:00:00,147.72,147.74,147.52,147.62,24559.0,132.0093,132.0272,131.8306,131.92,24559.0
2017-11-29 13:05:00,147.56,147.66,147.5,147.64,23573.0,131.8663,131.9557,131.8127,131.9378,23573.0
2017-11-29 13:10:00,147.6,147.74,147.6,147.67,17013.0,131.9021,132.0272,131.9021,131.9646,17013.0
2017-11-29 13:15:00,147.66,147.83,147.65,147.77,9645.0,131.9557,132.1076,131.9468,132.054,9645.0
2017-11-29 13:20:00,147.78,147.85,147.77,147.85,16703.0,132.0629,132.1255,132.054,132.1255,16703.0
2017-11-29 13:25:00,147.85,147.99,147.82,147.98,16123.0,132.1255,132.2506,132.0987,132.2417,16123.0
2017-11-29 13:30:00,147.98,147.99,147.91,147.99,11190.0,132.2417,132.2506,132.1791,132.2506,11190.0
2017-11-29 13:35:00,147.99,148.03,147.9,148.0,9531.0,132.2506,132.2864,132.1702,132.2596,9531.0
2017-11-29 13:40:00,148.0,148.12,147.92,148.07,21618.0,132.2596,132.3668,132.1881,132.3221,21618.0
2017-11-29 13:45:00,148.1,148.2,148.06,148.2,15680.0,132.3489,132.4383,132.3132,132.4383,15680.0
2017-11-29 13:50:00,148.21,148.37,148.2,148.32,54411.0,132.4472,132.5902,132.4383,132.5455,54411.0
2017-11-29 13:55:00,148.32,148.4,148.08,148.1,33560.0,132.5455,132.617,132.331,132.3489,33560.0
2017-11-29 14:00:00,148.08,148.23,148.04,148.16,15837.0,132.331,132.4651,132.2953,132.4025,15837.0
2017-11-29 14:05:00,148.11,148.27,148.06,148.22,13253.0,132.3579,132.5008,132.3132,132.4562,13253.0
2017-11-29 14:10:00,148.24,148.24,148.17,148.19,7205.0,132.474,132.474,132.4115,132.4293,7205.0
2017-11-29 14:15:00,148.19,148.34,148.16,148.34,19480.0,132.4293,132.5634,132.4025,132.5634,19480.0
2017-11-29 14:20:00,148.31,148.39,148.23,148.39,19587.0,132.5366,132.6081,132.4651,132.6081,19587.0
2017-11-29 14:25:00,148.39,148.44,148.24,148.35,14634.0,132.6081,132.6528,132.474,132.5723,14634.0
2017-11-29 14:30:00,148.38,148.38,148.26,148.27,12619.0,132.5991,132.5991,132.4919,132.5008,12619.0
2017-11-29 14:35:00,148.26,148.29,148.12,148.21,18972.0,132.4919,132.5187,132.3668,132.4472,18972.0
2017-11-29 14:40:00,148.17,148.25,148.14,148.15,7395.0,132.4115,132.483,132.3847,132.3936,7395.0
2017-11-29 14:45:00,148.16,148.42,148.11,148.35,22896.0,132.4025,132.6349,132.3579,132.5723,22896.0
2017-11-29 14:50:00,148.34,148.35,148.22,148.33,10499.0,132.5634,132.5723,132.4562,132.5545,10499.0
2017-11-29 14:55:00,148.32,148.38,148.23,148.25,17569.0,132.5455,132.5991,132.4651,132.483,17569.0
2017-11-29 15:00:00,148.27,148.42,148.24,148.35,22321.0,132.5008,132.6349,132.474,132.5723,22321.0
2017-11-29 15:05:00,148.38,148.39,148.32,148.37,14116.0,132.5991,132.6081,132.5455,132.5902,14116.0
2017-11-29 15:10:00,148.38,148.4,148.3,148.31,22264.0,132.5991,132.617,132.5276,132.5366,22264.0
2017-11-29 15:15:00,148.35,148.37,148.19,148.27,26404.0,132.5723,132.5902,132.4293,132.5008,26404.0
2017-11-29 15:20:00,148.31,148.37,148.28,148.31,9855.0,132.5366,132.5902,132.5098,132.5366,9855.0
2017-11-29 15:25:00,148.3,148.45,148.26,148.35,23453.0,132.5276,132.6617,132.4919,132.5723,23453.0
2017-11-29 15:30:00,148.36,148.39,148.27,148.38,17137.0,132.5813,132.6081,132.5008,132.5991,17137.0
2017-11-29 15:35:00,148.36,148.53,148.36,148.53,30572.0,132.5813,132.7332,132.5813,132.7332,30572.0
2017-11-29 15:40:00,148.52,148.6,148.45,148.54,57759.0,132.7242,132.7957,132.6617,132.7421,57759.0
2017-11-29 15:45:00,148.52,148.54,148.41,148.44,49642.0,132.7242,132.7421,132.6259,132.6528,49642.0
2017-11-29 15:50:00,148.46,148.66,148.44,148.56,62877.0,132.6706,132.8494,132.6528,132.76,62877.0
2017-11-29 15:55:00,148.55,148.59,148.4,148.43,97592.0,132.7511,132.7868,132.617,132.6438,97592.0
2017-11-30 09:30:00,148.95,149.09,148.5,148.94,59887.0,133.1085,133.2336,132.7064,133.0996,59887.0
2017-11-30 09:35:00,148.94,149.2,148.21,148.34,75733.0,133.0996,133.3319,132.4472,132.5634,75733.0
2017-11-30 09:40:00,148.42,148.55,148.16,148.48,19716.0,132.6349,132.7511,132.4025,132.6885,19716.0
2017-11-30 09:45:00,148.55,148.8,148.47,148.78,18558.0,132.7511,132.9745,132.6796,132.9566,18558.0
2017-11-30 09:50:00,148.78,148.78,148.46,148.55,17728.0,132.9566,132.9566,132.6706,132.7511,17728.0
2017-11-30 09:55:00,148.57,148.86,148.54,148.82,12912.0,132.7689,133.0281,132.7421,132.9923,12912.0
2017-11-30 10:00:00,148.83,149.03,148.7,149.03,19207.0,133.0013,133.18,132.8851,133.18,19207.0
2017-11-30 10:05:00,149.0,149.0,148.71,148.77,47867.0,133.1532,133.1532,132.894,132.9477,47867.0
2017-11-30 10:10:00,148.75,148.92,148.63,148.8,47166.0,132.9298,133.0817,132.8225,132.9745,47166.0
2017-11-30 10:15:00,148.85,148.89,148.63,148.85,17104.0,133.0191,133.0549,132.8225,133.0191,17104.0
2017-11-30 10:20:00,148.84,148.89,148.66,148.66,8458.0,133.0102,133.0549,132.8494,132.8494,8458.0
2017-11-30 10:25:00,148.7,148.81,148.43,148.44,15737.0,132.8851,132.9834,132.6438,132.6528,15737.0
2017-11-30 10:30:00,148.47,148.65,148.44,148.53,18167.0,132.6796,132.8404,132.6528,132.7332,18167.0
2017-11-30 10:35:00,148.54,148.56,148.0,148.2,86534.0,132.7421,132.76,132.2596,132.4383,86534.0
2017-11-30 10:40:00,148.17,148.8,148.14,148.8,22455.0,132.4115,132.9745,132.3847,132.9745,22455.0
2017-11-30 10:45:00,148.77,148.77,148.59,148.71,8395.0,132.9477,132.9477,132.7868,132.894,8395.0
2017-11-30 10:50:00,148.71,148.89,148.53,148.74,31481.0,132.894,133.0549,132.7332,132.9208,31481.0
2017-11-30 10:55:00,148.71,148.86,148.32,148.8,133987.0,132.894,133.0281,132.5455,132.9745,133987.0
2017-11-30 11:00:00,148.8,149.04,148.64,148.98,41419.0,132.9745,133.1889,132.8315,133.1353,41419.0
2017-11-30 11:05:00,148.97,149.0,148.87,148.96,16042.0,133.1264,133.1532,133.037,133.1175,16042.0
2017-11-30 11:10:00,148.96,149.27,148.95,149.19,66432.0,133.1175,133.3945,133.1085,133.323,66432.0
2017-11-30 11:15:00,149.24,149.39,149.01,149.11,43337.0,133.3677,133.5017,133.1621,133.2515,43337.0
2017-11-30 11:20:00,149.12,149.22,148.99,149.05,42759.0,133.2604,133.3498,133.1443,133.1979,42759.0
2017-11-30 11:25:00,149.05,149.24,149.0,149.24,15104.0,133.1979,133.3677,133.1532,133.3677,15104.0
2017-11-30 11:30:00,149.18,149.32,149.17,149.32,13029.0,133.3141,133.4392,133.3051,133.4392,13029.0
2017-11-30 11:35:00,149.31,149.47,149.27,149.45,26863.0,133.4302,133.5732,133.3945,133.5553,26863.0
2017-11-30 11:40:00,149.47,149.55,149.08,149.55,60913.0,133.5732,133.6447,133.2247,133.6447,60913.0
2017-11-30 11:45:00,149.58,149.68,149.5,149.53,48868.0,133.6715,133.7609,133.6,133.6268,48868.0
2017-11-30 11:50:00,149.5,149.57,149.48,149.53,24051.0,133.6,133.6626,133.5821,133.6268,24051.0
2017-11-30 11:55:00,149.54,149.57,149.45,149.51,38786.0,133.6358,133.6626,133.5553,133.609,38786.0
2017-11-30 12:00:00,149.53,149.65,149.51,149.6,17269.0,133.6268,133.7341,133.609,133.6894,17269.0
2017-11-30 12:05:00,149.58,149.7,149.58,149.66,16044.0,133.6715,133.7787,133.6715,133.743,16044.0
2017-11-30 12:10:00,149.66,149.94,149.65,149.9,21208.0,133.743,133.9932,133.7341,133.9575,21208.0
2017-11-30 12:15:00,149.95,149.97,149.87,149.92,28291.0,134.0022,134.02,133.9307,133.9754,28291.0
2017-11-30 12:20:00,149.93,149.95,149.88,149.93,13151.0,133.9843,134.0022,133.9396,133.9843,13151.0
2017-11-30 12:25:00,149.94,150.0,149.91,150.0,34692.0,133.9932,134.0468,133.9664,134.0468,34692.0
2017-11-30 12:30:00,149.99,150.22,149.98,150.17,146400.0,134.0379,134.2434,134.029,134.1988,146400.0
2017-11-30 12:35:00,150.17,150.49,150.16,150.31,62014.0,134.1988,134.4847,134.1898,134.3239,62014.0
2017-11-30 12:40:00,150.35,150.4,150.28,150.34,37272.0,134.3596,134.4043,134.2971,134.3507,37272.0
2017-11-30 12:45:00,150.35,150.69,150.33,150.65,78508.0,134.3596,134.6635,134.3417,134.6277,78508.0
2017-11-30 12:50:00,150.65,150.75,150.54,150.72,29272.0,134.6277,134.7171,134.5294,134.6903,29272.0
2017-11-30 12:55:00,150.7,150.71,150.45,150.54,14710.0,134.6724,134.6813,134.449,134.5294,14710.0
2017-11-30 13:00:00,150.53,150.66,150.42,150.47,15613.0,134.5205,134.6366,134.4222,134.4669,15613.0
2017-11-30 13:05:00,150.44,150.44,150.19,150.27,15055.0,134.44,134.44,134.2166,134.2881,15055.0
2017-11-30 13:10:00,150.25,150.36,150.22,150.3,19897.0,134.2703,134.3686,134.2434,134.3149,19897.0
2017-11-30 13:15:00,150.33,150.34,150.23,150.26,9260.0,134.3417,134.3507,134.2524,134.2792,9260.0
2017-11-30 13:20:00,150.25,150.27,149.97,149.99,17485.0,134.2703,134.2881,134.02,134.0379,17485.0
2017-11-30 13:25:00,150.01,150.1,150.0,150.03,11214.0,134.0558,134.1362,134.0468,134.0737,11214.0
2017-11-30 13:30:00,150.07,150.11,150.0,150.05,9346.0,134.1094,134.1451,134.0468,134.0915,9346.0
2017-11-30 13:35:00,150.06,150.12,150.0,150.02,6184.0,134.1005,134.1541,134.0468,134.0647,6184.0
2017-11-30 13:40:00,150.01,150.01,149.71,149.71,12443.0,134.0558,134.0558,133.7877,133.7877,12443.0
2017-11-30 13:45:00,149.71,149.81,149.57,149.77,16729.0,133.7877,133.877,133.6626,133.8413,16729.0
2017-11-30 13:50:00,149.8,149.84,149.6,149.77,13551.0,133.8681,133.9039,133.6894,133.8413,13551.0
2017-11-30 13:55:00,149.72,149.95,149.68,149.95,5269.0,133.7966,134.0022,133.7609,134.0022,5269.0
2017-11-30 14:00:00,149.95,150.04,149.91,150.0,15582.0,134.0022,134.0826,133.9664,134.0468,15582.0
2017-11-30 14:05:00,149.98,149.98,149.84,149.89,10064.0,134.029,134.029,133.9039,133.9485,10064.0
2017-11-30 14:10:00,149.93,150.14,149.91,150.04,17767.0,133.9843,134.172,133.9664,134.0826,17767.0
2017-11-30 14:15:00,150.02,150.18,150.02,150.04,16189.0,134.0647,134.2077,134.0647,134.0826,16189.0
2017-11-30 14:20:00,150.04,150.16,150.02,150.11,14627.0,134.0826,134.1898,134.0647,134.1451,14627.0
2017-11-30 14:25:00,150.1,150.34,150.1,150.34,5728.0,134.1362,134.3507,134.1362,134.3507,5728.0
2017-11-30 14:30:00,150.31,150.33,149.99,150.09,13047.0,134.3239,134.3417,134.0379,134.1273,13047.0
2017-11-30 14:35:00,150.09,150.09,149.82,149.99,15258.0,134.1273,134.1273,133.886,134.0379,15258.0
2017-11-30 14:40:00,149.94,150.02,149.92,149.98,13348.0,133.9932,134.0647,133.9754,134.029,13348.0
2017-11-30 14:45:00,149.99,150.08,149.91,150.0,7797.0,134.0379,134.1183,133.9664,134.0468,7797.0
2017-11-30 14:50:00,150.0,150.04,149.95,149.98,14977.0,134.0468,134.0826,134.0022,134.029,14977.0
2017-11-30 14:55:00,149.99,150.01,149.75,149.88,12287.0,134.0379,134.0558,133.8234,133.9396,12287.0
2017-11-30 15:00:00,149.87,149.87,149.75,149.75,10230.0,133.9307,133.9307,133.8234,133.8234,10230.0
2017-11-30 15:05:00,149.74,149.76,149.65,149.65,10597.0,133.8145,133.8324,133.7341,133.7341,10597.0
2017-11-30 15:10:00,149.63,149.88,149.63,149.87,17821.0,133.7162,133.9396,133.7162,133.9307,17821.0
2017-11-30 15:15:00,149.87,149.92,149.86,149.92,9834.0,133.9307,133.9754,133.9217,133.9754,9834.0
2017-11-30 15:20:00,149.89,150.01,149.85,149.98,17866.0,133.9485,134.0558,133.9128,134.029,17866.0
2017-11-30 15:25:00,149.98,150.03,149.94,150.01,30609.0,134.029,134.0737,133.9932,134.0558,30609.0
2017-11-30 15:30:00,149.99,150.02,149.91,149.98,72983.0,134.0379,134.0647,133.9664,134.029,72983.0
2017-11-30 15:35:00,149.98,150.02,149.77,149.79,29946.0,134.029,134.0647,133.8413,133.8592,29946.0
2017-11-30 15:40:00,149.81,149.84,149.72,149.79,27685.0,133.877,133.9039,133.7966,133.8592,27685.0
2017-11-30 15:45:00,149.8,150.08,149.79,150.06,53395.0,133.8681,134.1183,133.8592,134.1005,53395.0
2017-11-30 15:50:00,150.06,150.08,149.88,149.99,136342.0,134.1005,134.1183,133.9396,134.0379,136342.0
2017-11-30 15:55:00,149.98,150.01,149.66,149.87,180674.0,134.029,134.0558,133.743,133.9307,180674.0
2017-12-01 09:30:00,150.25,150.49,149.69,150.01,56484.0,134.2703,134.4847,133.7698,134.0558,56484.0
2017-12-01 09:35:00,150.0,150.13,149.75,149.8,12678.0,134.0468,134.163,133.8234,133.8681,12678.0
2017-12-01 09:40:00,149.84,149.93,149.5,149.67,33381.0,133.9039,133.9843,133.6,133.7519,33381.0
2017-12-01 09:45:00,149.6,149.71,149.52,149.7,10087.0,133.6894,133.7877,133.6179,133.7787,10087.0
2017-12-01 09:50:00,149.7,149.78,149.52,149.56,6950.0,133.7787,133.8502,133.6179,133.6536,6950.0
2017-12-01 09:55:00,149.56,149.61,149.2,149.61,24904.0,133.6536,133.6983,133.3319,133.6983,24904.0
2017-12-01 10:00:00,149.65,149.65,149.18,149.24,9443.0,133.7341,133.7341,133.3141,133.3677,9443.0
2017-12-01 10:05:00,149.33,150.03,149.2,149.99,12741.0,133.4481,134.0737,133.3319,134.0379,12741.0
2017-12-01 10:10:00,149.98,149.98,149.56,149.78,19670.0,134.029,134.029,133.6536,133.8502,19670.0
2017-12-01 10:15:00,149.83,150.34,149.8,149.99,23117.0,133.8949,134.3507,133.8681,134.0379,23117.0
2017-12-01 10:20:00,150.05,150.33,150.01,150.2,31038.0,134.0915,134.3417,134.0558,134.2256,31038.0
2017-12-01 10:25:00,150.2,150.41,149.96,149.96,99129.0,134.2256,134.4132,134.0111,134.0111,99129.0
2017-12-01 10:30:00,149.93,149.96,149.46,149.49,53268.0,133.9843,134.0111,133.5643,133.5911,53268.0
2017-12-01 10:35:00,149.45,149.68,149.28,149.5,9016.0,133.5553,133.7609,133.4034,133.6,9016.0
2017-12-01 10:40:00,149.54,149.89,149.54,149.6,9902.0,133.6358,133.9485,133.6358,133.6894,9902.0
2017-12-01 10:45:00,149.7,149.84,149.67,149.81,10580.0,133.7787,133.9039,133.7519,133.877,10580.0
2017-12-01 10:50:00,149.87,150.12,149.81,150.12,6696.0,133.9307,134.1541,133.877,134.1541,6696.0
2017-12-01 10:55:00,150.12,150.14,149.73,149.82,11546.0,134.1541,134.172,133.8056,133.886,11546.0
2017-12-01 11:00:00,149.72,149.83,149.68,149.79,11482.0,133.7966,133.8949,133.7609,133.8592,11482.0
2017-12-01 11:05:00,149.82,149.87,149.21,149.22,15406.0,133.886,133.9307,133.3409,133.3498,15406.0
2017-12-01 11:10:00,149.26,149.32,147.56,148.22,37532.0,133.3855,133.4392,131.8663,132.4562,37532.0
2017-12-01 11:15:00,148.16,149.18,148.16,148.88,24386.0,132.4025,133.3141,132.4025,133.046,24386.0
2017-12-01 11:20:00,148.9,148.9,147.6,147.77,22981.0,133.0638,133.0638,131.9021,132.054,22981.0
2017-12-01 11:25:00,147.71,148.05,147.41,147.53,39929.0,132.0004,132.3042,131.7323,131.8395,39929.0
2017-12-01 11:30:00,147.47,147.96,146.93,147.78,56432.0,131.7859,132.2238,131.3034,132.0629,56432.0
2017-12-01 11:35:00,147.73,148.6,147.73,148.39,30945.0,132.0183,132.7957,132.0183,132.6081,30945.0
2017-12-01 11:40:00,148.46,148.67,148.43,148.46,17924.0,132.6706,132.8583,132.6438,132.6706,17924.0
2017-12-01 11:45:00,148.45,148.58,147.96,147.99,29946.0,132.6617,132.7779,132.2238,132.2506,29946.0
2017-12-01 11:50:00,147.96,148.78,147.88,148.59,34465.0,132.2238,132.9566,132.1523,132.7868,34465.0
2017-12-01 11:55:00,148.59,149.22,148.35,149.12,22838.0,132.7868,133.3498,132.5723,133.2604,22838.0
2017-12-01 12:00:00,149.0,149.33,149.0,149.19,10883.0,133.1532,133.4481,133.1532,133.323,10883.0
2017-12-01 12:05:00,149.24,149.6,149.0,149.26,18196.0,133.3677,133.6894,133.1532,133.3855,18196.0
2017-12-01 12:10:00,149.24,149.34,148.98,149.16,11507.0,133.3677,133.457,133.1353,133.2962,11507.0
2017-12-01 12:15:00,149.14,149.52,148.95,149.07,14344.0,133.2783,133.6179,133.1085,133.2158,14344.0
2017-12-01 12:20:00,149.17,149.47,149.05,149.47,3180.0,133.3051,133.5732,133.1979,133.5732,3180.0
2017-12-01 12:25:00,149.38,149.38,148.9,148.9,6862.0,133.4928,133.4928,133.0638,133.0638,6862.0
2017-12-01 12:30:00,149.0,149.34,149.0,149.31,10959.0,133.1532,133.457,133.1532,133.4302,10959.0
2017-12-01 12:35:00,149.33,149.59,149.31,149.43,7531.0,133.4481,133.6804,133.4302,133.5375,7531.0
2017-12-01 12:40:00,149.45,149.57,149.32,149.48,6767.0,133.5553,133.6626,133.4392,133.5821,6767.0
2017-12-01 12:45:00,149.51,149.57,149.33,149.55,28560.0,133.609,133.6626,133.4481,133.6447,28560.0
2017-12-01 12:50:00,149.53,149.59,149.31,149.39,5982.0,133.6268,133.6804,133.4302,133.5017,5982.0
2017-12-01 12:55:00,149.36,149.49,149.24,149.33,13450.0,133.4749,133.5911,133.3677,133.4481,13450.0
2017-12-01 13:00:00,149.33,149.39,149.22,149.3,4577.0,133.4481,133.5017,133.3498,133.4213,4577.0
2017-12-01 13:05:00,149.28,149.28,149.09,149.17,12462.0,133.4034,133.4034,133.2336,133.3051,12462.0
2017-12-01 13:10:00,149.13,149.49,149.13,149.4,6187.0,133.2694,133.5911,133.2694,133.5107,6187.0
2017-12-01 13:15:00,149.41,149.49,149.21,149.49,5141.0,133.5196,133.5911,133.3409,133.5911,5141.0
2017-12-01 13:20:00,149.49,149.51,149.4,149.5,3098.0,133.5911,133.609,133.5107,133.6,3098.0
2017-12-01 13:25:00,149.45,149.53,149.4,149.46,6996.0,133.5553,133.6268,133.5107,133.5643,6996.0
2017-12-01 13:30:00,149.43,149.67,149.39,149.55,11618.0,133.5375,133.7519,133.5017,133.6447,11618.0
2017-12-01 13:35:00,149.63,149.64,149.41,149.48,14575.0,133.7162,133.7251,133.5196,133.5821,14575.0
2017-12-01 13:40:00,149.44,149.51,149.28,149.31,8757.0,133.5464,133.609,133.4034,133.4302,8757.0
2017-12-01 13:45:00,149.34,149.34,149.1,149.24,6462.0,133.457,133.457,133.2426,133.3677,6462.0
2017-12-01 13:50:00,149.28,149.49,149.28,149.41,4675.0,133.4034,133.5911,133.4034,133.5196,4675.0
2017-12-01 13:55:00,149.43,149.57,149.38,149.45,11268.0,133.5375,133.6626,133.4928,133.5553,11268.0
2017-12-01 14:00:00,149.38,149.59,149.37,149.5,8823.0,133.4928,133.6804,133.4838,133.6,8823.0
2017-12-01 14:05:00,149.48,149.64,149.35,149.64,7650.0,133.5821,133.7251,133.466,133.7251,7650.0
2017-12-01 14:10:00,149.65,149.71,149.53,149.67,11180.0,133.7341,133.7877,133.6268,133.7519,11180.0
2017-12-01 14:15:00,149.7,149.78,149.64,149.73,4613.0,133.7787,133.8502,133.7251,133.8056,4613.0
2017-12-01 14:20:00,149.72,149.81,149.64,149.64,12168.0,133.7966,133.877,133.7251,133.7251,12168.0
2017-12-01 14:25:00,149.64,149.75,149.62,149.71,14758.0,133.7251,133.8234,133.7073,133.7877,14758.0
2017-12-01 14:30:00,149.71,149.74,149.58,149.69,13328.0,133.7877,133.8145,133.6715,133.7698,13328.0
2017-12-01 14:35:00,149.67,149.9,149.67,149.74,22290.0,133.7519,133.9575,133.7519,133.8145,22290.0
2017-12-01 14:40:00,149.72,149.76,149.61,149.62,8400.0,133.7966,133.8324,133.6983,133.7073,8400.0
2017-12-01 14:45:00,149.63,149.78,149.63,149.78,13556.0,133.7162,133.8502,133.7162,133.8502,13556.0
2017-12-01 14:50:00,149.74,149.92,149.72,149.92,9332.0,133.8145,133.9754,133.7966,133.9754,9332.0
2017-12-01 14:55:00,149.92,149.92,149.76,149.76,7569.0,133.9754,133.9754,133.8324,133.8324,7569.0
2017-12-01 15:00:00,149.73,149.82,149.6,149.78,14043.0,133.8056,133.886,133.6894,133.8502,14043.0
2017-12-01 15:05:00,149.73,149.91,149.73,149.85,9482.0,133.8056,133.9664,133.8056,133.9128,9482.0
2017-12-01 15:10:00,149.85,149.92,149.72,149.72,7713.0,133.9128,133.9754,133.7966,133.7966,7713.0
2017-12-01 15:15:00,149.76,149.86,149.71,149.8,11013.0,133.8324,133.9217,133.7877,133.8681,11013.0
2017-12-01 15:20:00,149.78,149.82,149.75,149.79,11160.0,133.8502,133.886,133.8234,133.8592,11160.0
2017-12-01 15:25:00,149.81,149.82,149.72,149.76,19713.0,133.877,133.886,133.7966,133.8324,19713.0
2017-12-01 15:30:00,149.76,149.82,149.73,149.74,17473.0,133.8324,133.886,133.8056,133.8145,17473.0
2017-12-01 15:35:00,149.75,149.82,149.74,149.81,23877.0,133.8234,133.886,133.8145,133.877,23877.0
2017-12-01 15:40:00,149.81,150.12,149.81,150.01,31858.0,133.877,134.1541,133.877,134.0558,31858.0
2017-12-01 15:45:00,150.01,150.08,149.71,149.94,41433.0,134.0558,134.1183,133.7877,133.9932,41433.0
2017-12-01 15:50:00,149.94,150.04,149.89,149.99,47253.0,133.9932,134.0826,133.9485,134.0379,47253.0
2017-12-01 15:55:00,149.99,150.05,149.78,149.93,94059.0,134.0379,134.0915,133.8502,133.9843,94059.0
2017-12-04 09:30:00,151.99,152.14,151.4,151.49,76267.0,135.8252,135.9592,135.2979,135.3784,76267.0
2017-12-04 09:35:00,151.38,151.69,151.32,151.44,10769.0,135.2801,135.5571,135.2265,135.3337,10769.0
2017-12-04 09:40:00,151.41,151.75,151.41,151.75,14619.0,135.3069,135.6107,135.3069,135.6107,14619.0
2017-12-04 09:45:00,151.72,152.16,151.63,152.11,41566.0,135.5839,135.9771,135.5035,135.9324,41566.0
2017-12-04 09:50:00,152.2,152.23,151.89,151.99,10790.0,136.0129,136.0397,135.7358,135.8252,10790.0
2017-12-04 09:55:00,151.97,152.16,151.88,152.0,28061.0,135.8073,135.9771,135.7269,135.8341,28061.0
2017-12-04 10:00:00,152.0,152.54,151.98,152.5,22314.0,135.8341,136.3167,135.8163,136.281,22314.0
2017-12-04 10:05:00,152.55,152.68,152.47,152.57,22928.0,136.3256,136.4418,136.2541,136.3435,22928.0
2017-12-04 10:10:00,152.54,152.59,152.19,152.5,12641.0,136.3167,136.3614,136.0039,136.281,12641.0
2017-12-04 10:15:00,152.48,152.59,152.42,152.51,12294.0,136.2631,136.3614,136.2095,136.2899,12294.0
2017-12-04 10:20:00,152.49,152.49,152.06,152.19,27013.0,136.272,136.272,135.8878,136.0039,27013.0
2017-12-04 10:25:00,152.2,152.3,152.04,152.29,27186.0,136.0129,136.1022,135.8699,136.0933,27186.0
2017-12-04 10:30:00,152.3,152.33,152.05,152.06,34254.0,136.1022,136.129,135.8788,135.8878,34254.0
2017-12-04 10:35:00,152.06,152.2,151.96,152.03,29633.0,135.8878,136.0129,135.7984,135.8609,29633.0
2017-12-04 10:40:00,151.97,152.15,151.61,151.68,27354.0,135.8073,135.9682,135.4856,135.5482,27354.0
2017-12-04 10:45:00,151.67,151.9,151.6,151.77,38032.0,135.5392,135.7448,135.4767,135.6286,38032.0
2017-12-04 10:50:00,151.79,151.89,151.49,151.57,18810.0,135.6465,135.7358,135.3784,135.4499,18810.0
2017-12-04 10:55:00,151.57,151.74,151.41,151.41,21054.0,135.4499,135.6018,135.3069,135.3069,21054.0
2017-12-04 11:00:00,151.36,151.54,151.02,151.12,29123.0,135.2622,135.4231,134.9584,135.0477,29123.0
2017-12-04 11:05:00,151.14,151.24,151.03,151.03,18884.0,135.0656,135.155,134.9673,134.9673,18884.0
2017-12-04 11:10:00,151.03,151.25,150.92,151.14,31450.0,134.9673,135.1639,134.869,135.0656,31450.0
2017-12-04 11:15:00,151.13,151.5,151.12,151.3,29094.0,135.0567,135.3873,135.0477,135.2086,29094.0
2017-12-04 11:20:00,151.35,151.59,151.3,151.38,8721.0,135.2533,135.4677,135.2086,135.2801,8721.0
2017-12-04 11:25:00,151.31,151.36,151.06,151.13,12161.0,135.2175,135.2622,134.9941,135.0567,12161.0
2017-12-04 11:30:00,151.07,151.27,151.06,151.26,11582.0,135.003,135.1818,134.9941,135.1728,11582.0
2017-12-04 11:35:00,151.22,151.63,151.18,151.6,9359.0,135.1371,135.5035,135.1013,135.4767,9359.0
2017-12-04 11:40:00,151.57,151.64,151.42,151.63,12179.0,135.4499,135.5124,135.3158,135.5035,12179.0
2017-12-04 11:45:00,151.64,151.71,151.49,151.68,6705.0,135.5124,135.575,135.3784,135.5482,6705.0
2017-12-04 11:50:00,151.67,151.72,151.6,151.67,7378.0,135.5392,135.5839,135.4767,135.5392,7378.0
2017-12-04 11:55:00,151.69,151.86,151.68,151.8,6387.0,135.5571,135.709,135.5482,135.6554,6387.0
2017-12-04 12:00:00,151.8,152.0,151.79,151.97,6016.0,135.6554,135.8341,135.6465,135.8073,6016.0
2017-12-04 12:05:00,151.91,152.0,151.74,151.9,7408.0,135.7537,135.8341,135.6018,135.7448,7408.0
2017-12-04 12:10:00,151.81,151.86,151.75,151.86,1678.0,135.6643,135.709,135.6107,135.709,1678.0
2017-12-04 12:15:00,151.82,151.98,151.76,151.92,7443.0,135.6733,135.8163,135.6197,135.7626,7443.0
2017-12-04 12:20:00,151.9,151.9,151.7,151.8,3300.0,135.7448,135.7448,135.566,135.6554,3300.0
2017-12-04 12:25:00,151.74,151.88,151.69,151.74,8315.0,135.6018,135.7269,135.5571,135.6018,8315.0
2017-12-04 12:30:00,151.68,151.74,151.64,151.66,3512.0,135.5482,135.6018,135.5124,135.5303,3512.0
2017-12-04 12:35:00,151.66,151.66,151.31,151.37,13071.0,135.5303,135.5303,135.2175,135.2711,13071.0
2017-12-04 12:40:00,151.39,151.45,151.37,151.37,2621.0,135.289,135.3426,135.2711,135.2711,2621.0
2017-12-04 12:45:00,151.41,151.68,151.41,151.5,4765.0,135.3069,135.5482,135.3069,135.3873,4765.0
2017-12-04 12:50:00,151.53,151.57,151.43,151.43,2441.0,135.4141,135.4499,135.3248,135.3248,2441.0
2017-12-04 12:55:00,151.43,151.48,151.29,151.38,10281.0,135.3248,135.3694,135.1996,135.2801,10281.0
2017-12-04 13:00:00,151.42,151.42,151.29,151.29,4130.0,135.3158,135.3158,135.1996,135.1996,4130.0
2017-12-04 13:05:00,151.29,151.44,151.29,151.29,4653.0,135.1996,135.3337,135.1996,135.1996,4653.0
2017-12-04 13:10:00,151.29,151.59,151.29,151.58,4235.0,135.1996,135.4677,135.1996,135.4588,4235.0
2017-12-04 13:15:00,151.55,151.69,151.54,151.56,7700.0,135.432,135.5571,135.4231,135.4409,7700.0
2017-12-04 13:20:00,151.55,151.64,151.53,151.59,3842.0,135.432,135.5124,135.4141,135.4677,3842.0
2017-12-04 13:25:00,151.56,151.59,151.53,151.57,6016.0,135.4409,135.4677,135.4141,135.4499,6016.0
2017-12-04 13:30:00,151.57,151.68,151.55,151.61,3317.0,135.4499,135.5482,135.432,135.4856,3317.0
2017-12-04 13:35:00,151.6,151.77,151.6,151.75,7196.0,135.4767,135.6286,135.4767,135.6107,7196.0
2017-12-04 13:40:00,151.72,151.81,151.71,151.78,6667.0,135.5839,135.6643,135.575,135.6375,6667.0
2017-12-04 13:45:00,151.78,151.92,151.78,151.86,5949.0,135.6375,135.7626,135.6375,135.709,5949.0
2017-12-04 13:50:00,151.84,151.89,151.76,151.8,9234.0,135.6912,135.7358,135.6197,135.6554,9234.0
2017-12-04 13:55:00,151.78,151.89,151.76,151.83,8252.0,135.6375,135.7358,135.6197,135.6822,8252.0
2017-12-04 14:00:00,151.86,151.86,151.73,151.76,10048.0,135.709,135.709,135.5928,135.6197,10048.0
2017-12-04 14:05:00,151.75,151.87,151.71,151.81,11648.0,135.6107,135.718,135.575,135.6643,11648.0
2017-12-04 14:10:00,151.79,151.94,151.79,151.87,9438.0,135.6465,135.7805,135.6465,135.718,9438.0
2017-12-04 14:15:00,151.87,152.0,151.83,151.94,24001.0,135.718,135.8341,135.6822,135.7805,24001.0
2017-12-04 14:20:00,151.93,152.0,151.82,151.88,10078.0,135.7716,135.8341,135.6733,135.7269,10078.0
2017-12-04 14:25:00,151.89,151.89,151.73,151.75,12502.0,135.7358,135.7358,135.5928,135.6107,12502.0
2017-12-04 14:30:00,151.71,151.72,151.43,151.46,20703.0,135.575,135.5839,135.3248,135.3516,20703.0
2017-12-04 14:35:00,151.46,151.68,151.45,151.64,15402.0,135.3516,135.5482,135.3426,135.5124,15402.0
2017-12-04 14:40:00,151.65,151.74,151.58,151.65,15950.0,135.5214,135.6018,135.4588,135.5214,15950.0
2017-12-04 14:45:00,151.68,151.73,151.6,151.63,12572.0,135.5482,135.5928,135.4767,135.5035,12572.0
2017-12-04 14:50:00,151.63,151.88,151.63,151.79,6888.0,135.5035,135.7269,135.5035,135.6465,6888.0
2017-12-04 14:55:00,151.78,151.87,151.7,151.87,10663.0,135.6375,135.718,135.566,135.718,10663.0
2017-12-04 15:00:00,151.8,151.83,151.72,151.83,10453.0,135.6554,135.6822,135.5839,135.6822,10453.0
2017-12-04 15:05:00,151.82,151.89,151.74,151.86,9788.0,135.6733,135.7358,135.6018,135.709,9788.0
2017-12-04 15:10:00,151.89,151.91,151.84,151.87,14470.0,135.7358,135.7537,135.6912,135.718,14470.0
2017-12-04 15:15:00,151.89,151.93,151.85,151.85,12161.0,135.7358,135.7716,135.7001,135.7001,12161.0
2017-12-04 15:20:00,151.85,151.9,151.8,151.83,14991.0,135.7001,135.7448,135.6554,135.6822,14991.0
2017-12-04 15:25:00,151.82,151.83,151.56,151.59,19496.0,135.6733,135.6822,135.4409,135.4677,19496.0
2017-12-04 15:30:00,151.58,151.63,151.28,151.32,29415.0,135.4588,135.5035,135.1907,135.2265,29415.0
2017-12-04 15:35:00,151.38,151.38,151.17,151.25,18218.0,135.2801,135.2801,135.0924,135.1639,18218.0
2017-12-04 15:40:00,151.24,151.26,151.04,151.13,27385.0,135.155,135.1728,134.9762,135.0567,27385.0
2017-12-04 15:45:00,151.13,151.2,150.94,150.96,33226.0,135.0567,135.1192,134.8869,134.9047,33226.0
2017-12-04 15:50:00,150.98,151.11,150.94,151.02,31381.0,134.9226,135.0388,134.8869,134.9584,31381.0
2017-12-04 15:55:00,151.03,151.06,150.94,150.96,77405.0,134.9673,134.9941,134.8869,134.9047,77405.0
2017-12-05 09:30:00,151.64,151.64,151.0,151.34,33467.0,135.5124,135.5124,134.9405,135.2443,33467.0
2017-12-05 09:35:00,151.38,151.53,151.25,151.4,18906.0,135.2801,135.4141,135.1639,135.2979,18906.0
2017-12-05 09:40:00,151.43,151.43,151.09,151.1,13487.0,135.3248,135.3248,135.0209,135.0299,13487.0
2017-12-05 09:45:00,151.11,151.32,150.95,151.13,11336.0,135.0388,135.2265,134.8958,135.0567,11336.0
2017-12-05 09:50:00,151.12,151.25,151.03,151.22,11104.0,135.0477,135.1639,134.9673,135.1371,11104.0
2017-12-05 09:55:00,151.23,151.41,151.12,151.17,21284.0,135.146,135.3069,135.0477,135.0924,21284.0
2017-12-05 10:00:00,151.17,151.61,151.12,151.61,32507.0,135.0924,135.4856,135.0477,135.4856,32507.0
2017-12-05 10:05:00,151.65,151.76,151.48,151.76,17548.0,135.5214,135.6197,135.3694,135.6197,17548.0
2017-12-05 10:10:00,151.78,152.03,151.72,151.99,51092.0,135.6375,135.8609,135.5839,135.8252,51092.0
2017-12-05 10:15:00,152.0,152.02,151.82,151.96,27154.0,135.8341,135.852,135.6733,135.7984,27154.0
2017-12-05 10:20:00,151.94,152.03,151.9,151.97,13448.0,135.7805,135.8609,135.7448,135.8073,13448.0
2017-12-05 10:25:00,151.94,152.26,151.9,152.26,27492.0,135.7805,136.0665,135.7448,136.0665,27492.0
2017-12-05 10:30:00,152.23,152.27,152.03,152.21,24158.0,136.0397,136.0754,135.8609,136.0218,24158.0
2017-12-05 10:35:00,152.2,152.23,151.71,151.71,25370.0,136.0129,136.0397,135.575,135.575,25370.0
2017-12-05 10:40:00,151.76,152.01,151.73,151.93,18742.0,135.6197,135.8431,135.5928,135.7716,18742.0
2017-12-05 10:45:00,151.93,151.95,151.71,151.87,9884.0,135.7716,135.7895,135.575,135.718,9884.0
2017-12-05 10:50:00,151.9,152.15,151.9,152.15,11902.0,135.7448,135.9682,135.7448,135.9682,11902.0
2017-12-05 10:55:00,152.15,152.39,152.14,152.32,18874.0,135.9682,136.1827,135.9592,136.1201,18874.0
2017-12-05 11:00:00,152.3,152.33,152.14,152.25,16315.0,136.1022,136.129,135.9592,136.0575,16315.0
2017-12-05 11:05:00,152.23,152.28,152.15,152.24,11297.0,136.0397,136.0844,135.9682,136.0486,11297.0
2017-12-05 11:10:00,152.28,152.32,152.22,152.24,9383.0,136.0844,136.1201,136.0307,136.0486,9383.0
2017-12-05 11:15:00,152.22,152.4,152.22,152.34,9535.0,136.0307,136.1916,136.0307,136.138,9535.0
2017-12-05 11:20:00,152.35,152.35,152.25,152.28,5450.0,136.1469,136.1469,136.0575,136.0844,5450.0
2017-12-05 11:25:00,152.28,152.4,152.28,152.4,13074.0,136.0844,136.1916,136.0844,136.1916,13074.0
2017-12-05 11:30:00,152.42,152.54,152.17,152.33,44314.0,136.2095,136.3167,135.9861,136.129,44314.0
2017-12-05 11:35:00,152.31,152.37,152.07,152.11,25671.0,136.1112,136.1648,135.8967,135.9324,25671.0
2017-12-05 11:40:00,152.09,152.11,151.96,151.96,4937.0,135.9146,135.9324,135.7984,135.7984,4937.0
2017-12-05 11:45:00,151.98,152.13,151.96,152.13,8156.0,135.8163,135.9503,135.7984,135.9503,8156.0
2017-12-05 11:50:00,152.1,152.11,152.04,152.07,10622.0,135.9235,135.9324,135.8699,135.8967,10622.0
2017-12-05 11:55:00,152.07,152.07,151.59,151.68,11359.0,135.8967,135.8967,135.4677,135.5482,11359.0
2017-12-05 12:00:00,151.7,151.73,151.34,151.35,19069.0,135.566,135.5928,135.2443,135.2533,19069.0
2017-12-05 12:05:00,151.3,151.39,151.24,151.34,16485.0,135.2086,135.289,135.155,135.2443,16485.0
2017-12-05 12:10:00,151.31,151.45,151.25,151.41,17384.0,135.2175,135.3426,135.1639,135.3069,17384.0
2017-12-05 12:15:00,151.39,151.4,151.23,151.34,6205.0,135.289,135.2979,135.146,135.2443,6205.0
2017-12-05 12:20:00,151.33,151.33,151.03,151.14,22285.0,135.2354,135.2354,134.9673,135.0656,22285.0
2017-12-05 12:25:00,151.07,151.25,151.05,151.25,10965.0,135.003,135.1639,134.9852,135.1639,10965.0
2017-12-05 12:30:00,151.25,151.34,151.2,151.32,7804.0,135.1639,135.2443,135.1192,135.2265,7804.0
2017-12-05 12:35:00,151.31,151.33,151.21,151.22,5255.0,135.2175,135.2354,135.1282,135.1371,5255.0
2017-12-05 12:40:00,151.25,151.45,151.21,151.37,14990.0,135.1639,135.3426,135.1282,135.2711,14990.0
2017-12-05 12:45:00,151.36,151.47,151.34,151.35,9492.0,135.2622,135.3605,135.2443,135.2533,9492.0
2017-12-05 12:50:00,151.34,151.41,151.3,151.38,7593.0,135.2443,135.3069,135.2086,135.2801,7593.0
2017-12-05 12:55:00,151.39,151.5,151.34,151.38,12682.0,135.289,135.3873,135.2443,135.2801,12682.0
2017-12-05 13:00:00,151.32,151.49,151.29,151.49,13464.0,135.2265,135.3784,135.1996,135.3784,13464.0
2017-12-05 13:05:00,151.5,151.64,151.5,151.63,8136.0,135.3873,135.5124,135.3873,135.5035,8136.0
2017-12-05 13:10:00,151.59,151.65,151.55,151.58,3836.0,135.4677,135.5214,135.432,135.4588,3836.0
2017-12-05 13:15:00,151.58,151.62,151.5,151.55,10752.0,135.4588,135.4945,135.3873,135.432,10752.0
2017-12-05 13:20:00,151.56,151.78,151.56,151.75,6475.0,135.4409,135.6375,135.4409,135.6107,6475.0
2017-12-05 13:25:00,151.72,151.75,151.65,151.7,4825.0,135.5839,135.6107,135.5214,135.566,4825.0
2017-12-05 13:30:00,151.7,151.72,151.67,151.69,6350.0,135.566,135.5839,135.5392,135.5571,6350.0
2017-12-05 13:35:00,151.68,151.71,151.6,151.6,2500.0,135.5482,135.575,135.4767,135.4767,2500.0
2017-12-05 13:40:00,151.59,151.64,151.55,151.56,5743.0,135.4677,135.5124,135.432,135.4409,5743.0
2017-12-05 13:45:00,151.58,151.65,151.56,151.65,12798.0,135.4588,135.5214,135.4409,135.5214,12798.0
2017-12-05 13:50:00,151.69,151.72,151.64,151.65,5440.0,135.5571,135.5839,135.5124,135.5214,5440.0
2017-12-05 13:55:00,151.63,151.68,151.56,151.57,6489.0,135.5035,135.5482,135.4409,135.4499,6489.0
2017-12-05 14:00:00,151.59,151.59,151.44,151.47,7040.0,135.4677,135.4677,135.3337,135.3605,7040.0
2017-12-05 14:05:00,151.47,151.54,151.42,151.42,6198.0,135.3605,135.4231,135.3158,135.3158,6198.0
2017-12-05 14:10:00,151.41,151.41,151.28,151.29,5798.0,135.3069,135.3069,135.1907,135.1996,5798.0
2017-12-05 14:15:00,151.27,151.33,151.23,151.25,9137.0,135.1818,135.2354,135.146,135.1639,9137.0
2017-12-05 14:20:00,151.22,151.23,151.04,151.13,9417.0,135.1371,135.146,134.9762,135.0567,9417.0
2017-12-05 14:25:00,151.11,151.21,151.11,151.13,5393.0,135.0388,135.1282,135.0388,135.0567,5393.0
2017-12-05 14:30:00,151.13,151.16,150.93,151.01,22376.0,135.0567,135.0835,134.8779,134.9494,22376.0
2017-12-05 14:35:00,151.01,151.01,150.79,150.83,22242.0,134.9494,134.9494,134.7528,134.7886,22242.0
2017-12-05 14:40:00,150.82,150.93,150.81,150.91,18608.0,134.7796,134.8779,134.7707,134.8601,18608.0
2017-12-05 14:45:00,150.92,150.92,150.81,150.86,20152.0,134.869,134.869,134.7707,134.8154,20152.0
2017-12-05 14:50:00,150.86,150.88,150.69,150.7,16234.0,134.8154,134.8333,134.6635,134.6724,16234.0
2017-12-05 14:55:00,150.71,150.71,150.48,150.56,20699.0,134.6813,134.6813,134.4758,134.5473,20699.0
2017-12-05 15:00:00,150.53,150.62,150.47,150.56,17674.0,134.5205,134.6009,134.4669,134.5473,17674.0
2017-12-05 15:05:00,150.59,150.61,150.46,150.5,29911.0,134.5741,134.592,134.4579,134.4937,29911.0
2017-12-05 15:10:00,150.47,150.56,150.46,150.54,25061.0,134.4669,134.5473,134.4579,134.5294,25061.0
2017-12-05 15:15:00,150.53,150.55,150.26,150.33,36505.0,134.5205,134.5383,134.2792,134.3417,36505.0
2017-12-05 15:20:00,150.35,150.74,150.34,150.74,32181.0,134.3596,134.7081,134.3507,134.7081,32181.0
2017-12-05 15:25:00,150.7,150.99,150.68,150.94,25762.0,134.6724,134.9316,134.6545,134.8869,25762.0
2017-12-05 15:30:00,150.95,151.01,150.93,150.98,40157.0,134.8958,134.9494,134.8779,134.9226,40157.0
2017-12-05 15:35:00,150.99,151.03,150.83,150.89,20067.0,134.9316,134.9673,134.7886,134.8422,20067.0
2017-12-05 15:40:00,150.88,150.96,150.83,150.84,14717.0,134.8333,134.9047,134.7886,134.7975,14717.0
2017-12-05 15:45:00,150.81,150.84,150.46,150.6,52068.0,134.7707,134.7975,134.4579,134.583,52068.0
2017-12-05 15:50:00,150.6,150.75,150.6,150.74,33351.0,134.583,134.7171,134.583,134.7081,33351.0
2017-12-05 15:55:00,150.75,150.87,150.66,150.67,72266.0,134.7171,134.8243,134.6366,134.6456,72266.0
2017-12-06 09:30:00,150.53,150.84,150.44,150.83,24925.0,134.5205,134.7975,134.44,134.7886,24925.0
2017-12-06 09:35:00,150.8,151.21,150.66,151.05,7463.0,134.7618,135.1282,134.6366,134.9852,7463.0
2017-12-06 09:40:00,151.05,151.38,150.92,151.21,6967.0,134.9852,135.2801,134.869,135.1282,6967.0
2017-12-06 09:45:00,151.14,151.2,150.71,150.72,6328.0,135.0656,135.1192,134.6813,134.6903,6328.0
2017-12-06 09:50:00,150.83,150.83,150.44,150.45,9346.0,134.7886,134.7886,134.44,134.449,9346.0
2017-12-06 09:55:00,150.44,150.64,150.37,150.37,8871.0,134.44,134.6188,134.3775,134.3775,8871.0
2017-12-06 10:00:00,150.38,150.65,150.37,150.42,10079.0,134.3864,134.6277,134.3775,134.4222,10079.0
2017-12-06 10:05:00,150.32,150.5,150.18,150.31,19893.0,134.3328,134.4937,134.2077,134.3239,19893.0
2017-12-06 10:10:00,150.34,150.53,150.34,150.53,16547.0,134.3507,134.5205,134.3507,134.5205,16547.0
2017-12-06 10:15:00,150.55,150.59,150.42,150.51,10741.0,134.5383,134.5741,134.4222,134.5026,10741.0
2017-12-06 10:20:00,150.58,150.58,150.31,150.31,7617.0,134.5652,134.5652,134.3239,134.3239,7617.0
2017-12-06 10:25:00,150.34,150.65,150.33,150.59,6706.0,134.3507,134.6277,134.3417,134.5741,6706.0
2017-12-06 10:30:00,150.57,150.82,150.52,150.58,8730.0,134.5562,134.7796,134.5115,134.5652,8730.0
2017-12-06 10:35:00,150.66,150.82,150.45,150.45,7499.0,134.6366,134.7796,134.449,134.449,7499.0
2017-12-06 10:40:00,150.5,150.7,150.49,150.56,6362.0,134.4937,134.6724,134.4847,134.5473,6362.0
2017-12-06 10:45:00,150.53,150.86,150.51,150.74,7864.0,134.5205,134.8154,134.5026,134.7081,7864.0
2017-12-06 10:50:00,150.72,150.83,150.69,150.82,8942.0,134.6903,134.7886,134.6635,134.7796,8942.0
2017-12-06 10:55:00,150.83,151.0,150.75,150.98,9719.0,134.7886,134.9405,134.7171,134.9226,9719.0
2017-12-06 11:00:00,151.03,151.04,150.76,150.76,2700.0,134.9673,134.9762,134.726,134.726,2700.0
2017-12-06 11:05:00,150.76,150.88,150.71,150.87,7233.0,134.726,134.8333,134.6813,134.8243,7233.0
2017-12-06 11:10:00,150.91,150.91,150.83,150.83,1732.0,134.8601,134.8601,134.7886,134.7886,1732.0
2017-12-06 11:15:00,150.88,150.9,150.69,150.78,3548.0,134.8333,134.8511,134.6635,134.7439,3548.0
2017-12-06 11:20:00,150.79,151.0,150.79,150.86,10539.0,134.7528,134.9405,134.7528,134.8154,10539.0
2017-12-06 11:25:00,150.82,150.85,150.64,150.64,12758.0,134.7796,134.8064,134.6188,134.6188,12758.0
2017-12-06 11:30:00,150.7,150.77,150.64,150.68,5942.0,134.6724,134.7349,134.6188,134.6545,5942.0
2017-12-06 11:35:00,150.71,150.72,150.64,150.66,2109.0,134.6813,134.6903,134.6188,134.6366,2109.0
2017-12-06 11:40:00,150.65,150.65,150.36,150.42,8249.0,134.6277,134.6277,134.3686,134.4222,8249.0
2017-12-06 11:45:00,150.39,150.51,150.22,150.22,10947.0,134.3954,134.5026,134.2434,134.2434,10947.0
2017-12-06 11:50:00,150.26,150.44,150.23,150.28,7389.0,134.2792,134.44,134.2524,134.2971,7389.0
2017-12-06 11:55:00,150.31,150.42,150.18,150.19,5382.0,134.3239,134.4222,134.2077,134.2166,5382.0
2017-12-06 12:00:00,150.21,150.25,150.1,150.13,2167.0,134.2345,134.2703,134.1362,134.163,2167.0
2017-12-06 12:05:00,150.21,150.22,149.92,149.99,22275.0,134.2345,134.2434,133.9754,134.0379,22275.0
2017-12-06 12:10:00,149.99,150.1,149.99,150.04,8395.0,134.0379,134.1362,134.0379,134.0826,8395.0
2017-12-06 12:15:00,150.06,150.07,149.97,149.97,6000.0,134.1005,134.1094,134.02,134.02,6000.0
2017-12-06 12:20:00,149.94,150.03,149.91,149.97,3840.0,133.9932,134.0737,133.9664,134.02,3840.0
2017-12-06 12:25:00,149.97,150.2,149.97,150.13,5620.0,134.02,134.2256,134.02,134.163,5620.0
2017-12-06 12:30:00,150.15,150.3,150.13,150.3,6894.0,134.1809,134.3149,134.163,134.3149,6894.0
2017-12-06 12:35:00,150.32,150.32,150.21,150.3,5559.0,134.3328,134.3328,134.2345,134.3149,5559.0
2017-12-06 12:40:00,150.31,150.41,150.23,150.3,12470.0,134.3239,134.4132,134.2524,134.3149,12470.0
2017-12-06 12:45:00,150.31,150.41,150.3,150.41,2976.0,134.3239,134.4132,134.3149,134.4132,2976.0
2017-12-06 12:50:00,150.4,150.42,150.28,150.28,6743.0,134.4043,134.4222,134.2971,134.2971,6743.0
2017-12-06 12:55:00,150.29,150.31,150.2,150.25,3350.0,134.306,134.3239,134.2256,134.2703,3350.0
2017-12-06 13:00:00,150.24,150.28,150.04,150.04,12996.0,134.2613,134.2971,134.0826,134.0826,12996.0
2017-12-06 13:05:00,150.08,150.17,150.06,150.08,2518.0,134.1183,134.1988,134.1005,134.1183,2518.0
2017-12-06 13:10:00,150.13,150.16,150.06,150.06,3166.0,134.163,134.1898,134.1005,134.1005,3166.0
2017-12-06 13:15:00,150.07,150.17,150.06,150.06,3342.0,134.1094,134.1988,134.1005,134.1005,3342.0
2017-12-06 13:20:00,150.1,150.11,149.99,150.01,5800.0,134.1362,134.1451,134.0379,134.0558,5800.0
2017-12-06 13:25:00,150.05,150.12,150.01,150.07,7964.0,134.0915,134.1541,134.0558,134.1094,7964.0
2017-12-06 13:30:00,150.04,150.17,150.01,150.15,6583.0,134.0826,134.1988,134.0558,134.1809,6583.0
2017-12-06 13:35:00,150.19,150.36,150.18,150.27,7273.0,134.2166,134.3686,134.2077,134.2881,7273.0
2017-12-06 13:40:00,150.24,150.41,150.24,150.37,42071.0,134.2613,134.4132,134.2613,134.3775,42071.0
2017-12-06 13:45:00,150.35,150.36,150.28,150.29,3007.0,134.3596,134.3686,134.2971,134.306,3007.0
2017-12-06 13:50:00,150.29,150.29,150.18,150.18,5926.0,134.306,134.306,134.2077,134.2077,5926.0
2017-12-06 13:55:00,150.15,150.16,150.07,150.13,6154.0,134.1809,134.1898,134.1094,134.163,6154.0
2017-12-06 14:00:00,150.11,150.26,150.11,150.2,6472.0,134.1451,134.2792,134.1451,134.2256,6472.0
2017-12-06 14:05:00,150.2,150.24,150.06,150.15,13579.0,134.2256,134.2613,134.1005,134.1809,13579.0
2017-12-06 14:10:00,150.13,150.15,150.06,150.06,3285.0,134.163,134.1809,134.1005,134.1005,3285.0
2017-12-06 14:15:00,150.06,150.17,150.04,150.17,8111.0,134.1005,134.1988,134.0826,134.1988,8111.0
2017-12-06 14:20:00,150.12,150.16,150.05,150.11,8499.0,134.1541,134.1898,134.0915,134.1451,8499.0
2017-12-06 14:25:00,150.11,150.12,150.01,150.01,6921.0,134.1451,134.1541,134.0558,134.0558,6921.0
2017-12-06 14:30:00,150.0,150.03,149.89,149.89,6382.0,134.0468,134.0737,133.9485,133.9485,6382.0
2017-12-06 14:35:00,149.9,149.97,149.86,149.92,19167.0,133.9575,134.02,133.9217,133.9754,19167.0
2017-12-06 14:40:00,149.9,149.97,149.79,149.85,11098.0,133.9575,134.02,133.8592,133.9128,11098.0
2017-12-06 14:45:00,149.82,149.9,149.76,149.79,13177.0,133.886,133.9575,133.8324,133.8592,13177.0
2017-12-06 14:50:00,149.78,149.88,149.76,149.84,10198.0,133.8502,133.9396,133.8324,133.9039,10198.0
2017-12-06 14:55:00,149.85,149.89,149.84,149.88,7914.0,133.9128,133.9485,133.9039,133.9396,7914.0
2017-12-06 15:00:00,149.87,149.88,149.8,149.84,10728.0,133.9307,133.9396,133.8681,133.9039,10728.0
2017-12-06 15:05:00,149.85,149.87,149.81,149.82,12250.0,133.9128,133.9307,133.877,133.886,12250.0
2017-12-06 15:10:00,149.83,149.84,149.77,149.77,8629.0,133.8949,133.9039,133.8413,133.8413,8629.0
2017-12-06 15:15:00,149.77,149.83,149.72,149.75,14530.0,133.8413,133.8949,133.7966,133.8234,14530.0
2017-12-06 15:20:00,149.75,149.9,149.73,149.8,14792.0,133.8234,133.9575,133.8056,133.8681,14792.0
2017-12-06 15:25:00,149.81,149.86,149.71,149.71,13795.0,133.877,133.9217,133.7877,133.7877,13795.0
2017-12-06 15:30:00,149.72,149.75,149.51,149.51,43839.0,133.7966,133.8234,133.609,133.609,43839.0
2017-12-06 15:35:00,149.52,149.7,149.49,149.59,25241.0,133.6179,133.7787,133.5911,133.6804,25241.0
2017-12-06 15:40:00,149.6,149.68,149.56,149.65,30723.0,133.6894,133.7609,133.6536,133.7341,30723.0
2017-12-06 15:45:00,149.64,149.72,149.55,149.55,31580.0,133.7251,133.7966,133.6447,133.6447,31580.0
2017-12-06 15:50:00,149.54,149.61,149.42,149.61,55705.0,133.6358,133.6983,133.5285,133.6983,55705.0
2017-12-06 15:55:00,149.59,149.59,149.43,149.47,90147.0,133.6804,133.6804,133.5375,133.5732,90147.0
2017-12-07 09:30:00,149.16,149.62,149.0,149.35,26075.0,133.2962,133.7073,133.1532,133.466,26075.0
2017-12-07 09:35:00,149.48,149.6,149.3,149.45,4941.0,133.5821,133.6894,133.4213,133.5553,4941.0
2017-12-07 09:40:00,149.57,149.97,149.49,149.84,14332.0,133.6626,134.02,133.5911,133.9039,14332.0
2017-12-07 09:45:00,149.81,149.89,149.7,149.78,17650.0,133.877,133.9485,133.7787,133.8502,17650.0
2017-12-07 09:50:00,149.76,149.79,149.67,149.75,3166.0,133.8324,133.8592,133.7519,133.8234,3166.0
2017-12-07 09:55:00,149.75,149.82,149.71,149.82,24645.0,133.8234,133.886,133.7877,133.886,24645.0
2017-12-07 10:00:00,149.76,149.79,149.59,149.77,6762.0,133.8324,133.8592,133.6804,133.8413,6762.0
2017-12-07 10:05:00,149.78,150.25,149.74,150.21,45641.0,133.8502,134.2703,133.8145,134.2345,45641.0
2017-12-07 10:10:00,150.23,150.36,150.23,150.36,4890.0,134.2524,134.3686,134.2524,134.3686,4890.0
2017-12-07 10:15:00,150.31,150.4,150.19,150.2,13236.0,134.3239,134.4043,134.2166,134.2256,13236.0
2017-12-07 10:20:00,150.18,150.28,150.1,150.15,32476.0,134.2077,134.2971,134.1362,134.1809,32476.0
2017-12-07 10:25:00,150.11,150.23,150.09,150.09,13752.0,134.1451,134.2524,134.1273,134.1273,13752.0
2017-12-07 10:30:00,150.14,150.15,150.02,150.08,6364.0,134.172,134.1809,134.0647,134.1183,6364.0
2017-12-07 10:35:00,150.09,150.36,150.05,150.36,4611.0,134.1273,134.3686,134.0915,134.3686,4611.0
2017-12-07 10:40:00,150.37,150.48,150.23,150.31,10912.0,134.3775,134.4758,134.2524,134.3239,10912.0
2017-12-07 10:45:00,150.31,150.5,150.31,150.47,8267.0,134.3239,134.4937,134.3239,134.4669,8267.0
2017-12-07 10:50:00,150.44,150.67,150.27,150.61,57528.0,134.44,134.6456,134.2881,134.592,57528.0
2017-12-07 10:55:00,150.63,150.63,150.54,150.56,10820.0,134.6098,134.6098,134.5294,134.5473,10820.0
2017-12-07 11:00:00,150.59,150.68,150.44,150.5,28618.0,134.5741,134.6545,134.44,134.4937,28618.0
2017-12-07 11:05:00,150.5,150.55,150.45,150.49,9443.0,134.4937,134.5383,134.449,134.4847,9443.0
2017-12-07 11:10:00,150.52,150.55,150.38,150.49,12631.0,134.5115,134.5383,134.3864,134.4847,12631.0
2017-12-07 11:15:00,150.5,150.53,150.42,150.46,6411.0,134.4937,134.5205,134.4222,134.4579,6411.0
2017-12-07 11:20:00,150.48,150.58,150.48,150.53,7285.0,134.4758,134.5652,134.4758,134.5205,7285.0
2017-12-07 11:25:00,150.56,150.62,150.49,150.6,11563.0,134.5473,134.6009,134.4847,134.583,11563.0
2017-12-07 11:30:00,150.57,150.74,150.53,150.72,6780.0,134.5562,134.7081,134.5205,134.6903,6780.0
2017-12-07 11:35:00,150.76,150.77,150.7,150.74,57465.0,134.726,134.7349,134.6724,134.7081,57465.0
2017-12-07 11:40:00,150.74,150.76,150.7,150.71,1600.0,134.7081,134.726,134.6724,134.6813,1600.0
2017-12-07 11:45:00,150.75,150.76,150.47,150.47,8099.0,134.7171,134.726,134.4669,134.4669,8099.0
2017-12-07 11:50:00,150.45,150.67,150.45,150.57,6936.0,134.449,134.6456,134.449,134.5562,6936.0
2017-12-07 11:55:00,150.57,150.8,150.57,150.8,4275.0,134.5562,134.7618,134.5562,134.7618,4275.0
2017-12-07 12:00:00,150.78,150.83,150.64,150.67,9989.0,134.7439,134.7886,134.6188,134.6456,9989.0
2017-12-07 12:05:00,150.67,150.73,150.67,150.68,6610.0,134.6456,134.6992,134.6456,134.6545,6610.0
2017-12-07 12:10:00,150.69,150.7,150.55,150.63,8062.0,134.6635,134.6724,134.5383,134.6098,8062.0
2017-12-07 12:15:00,150.66,150.7,150.62,150.69,4662.0,134.6366,134.6724,134.6009,134.6635,4662.0
2017-12-07 12:20:00,150.7,150.88,150.68,150.86,43496.0,134.6724,134.8333,134.6545,134.8154,43496.0
2017-12-07 12:25:00,150.82,150.87,150.81,150.87,5579.0,134.7796,134.8243,134.7707,134.8243,5579.0
2017-12-07 12:30:00,150.89,151.08,150.86,151.07,14542.0,134.8422,135.012,134.8154,135.003,14542.0
2017-12-07 12:35:00,151.09,151.16,151.03,151.15,7321.0,135.0209,135.0835,134.9673,135.0745,7321.0
2017-12-07 12:40:00,151.18,151.3,151.17,151.28,12456.0,135.1013,135.2086,135.0924,135.1907,12456.0
2017-12-07 12:45:00,151.28,151.31,151.1,151.21,7930.0,135.1907,135.2175,135.0299,135.1282,7930.0
2017-12-07 12:50:00,151.19,151.32,151.19,151.32,2915.0,135.1103,135.2265,135.1103,135.2265,2915.0
2017-12-07 12:55:00,151.32,151.46,151.3,151.39,12131.0,135.2265,135.3516,135.2086,135.289,12131.0
2017-12-07 13:00:00,151.38,151.48,151.23,151.24,6516.0,135.2801,135.3694,135.146,135.155,6516.0
2017-12-07 13:05:00,151.26,151.38,151.26,151.37,3074.0,135.1728,135.2801,135.1728,135.2711,3074.0
2017-12-07 13:10:00,151.38,151.4,151.24,151.3,6162.0,135.2801,135.2979,135.155,135.2086,6162.0
2017-12-07 13:15:00,151.26,151.3,151.08,151.12,6834.0,135.1728,135.2086,135.012,135.0477,6834.0
2017-12-07 13:20:00,151.08,151.17,151.0,151.14,6598.0,135.012,135.0924,134.9405,135.0656,6598.0
2017-12-07 13:25:00,151.13,151.19,151.13,151.16,13465.0,135.0567,135.1103,135.0567,135.0835,13465.0
2017-12-07 13:30:00,151.17,151.17,150.95,150.96,4812.0,135.0924,135.0924,134.8958,134.9047,4812.0
2017-12-07 13:35:00,150.96,151.17,150.95,151.14,5159.0,134.9047,135.0924,134.8958,135.0656,5159.0
2017-12-07 13:40:00,151.11,151.18,151.09,151.12,4732.0,135.0388,135.1013,135.0209,135.0477,4732.0
2017-12-07 13:45:00,151.12,151.14,151.02,151.05,4698.0,135.0477,135.0656,134.9584,134.9852,4698.0
2017-12-07 13:50:00,151.07,151.13,151.04,151.04,2705.0,135.003,135.0567,134.9762,134.9762,2705.0
2017-12-07 13:55:00,151.08,151.15,151.06,151.15,5278.0,135.012,135.0745,134.9941,135.0745,5278.0
2017-12-07 14:00:00,151.12,151.21,151.07,151.21,7166.0,135.0477,135.1282,135.003,135.1282,7166.0
2017-12-07 14:05:00,151.25,151.31,151.18,151.18,10026.0,135.1639,135.2175,135.1013,135.1013,10026.0
2017-12-07 14:10:00,151.15,151.28,151.14,151.22,19388.0,135.0745,135.1907,135.0656,135.1371,19388.0
2017-12-07 14:15:00,151.25,151.29,151.05,151.08,6850.0,135.1639,135.1996,134.9852,135.012,6850.0
2017-12-07 14:20:00,151.07,151.19,151.03,151.11,11994.0,135.003,135.1103,134.9673,135.0388,11994.0
2017-12-07 14:25:00,151.13,151.19,150.98,151.06,7160.0,135.0567,135.1103,134.9226,134.9941,7160.0
2017-12-07 14:30:00,151.04,151.04,150.87,150.87,3801.0,134.9762,134.9762,134.8243,134.8243,3801.0
2017-12-07 14:35:00,150.89,150.99,150.87,150.89,7069.0,134.8422,134.9316,134.8243,134.8422,7069.0
2017-12-07 14:40:00,150.86,150.89,150.8,150.84,5396.0,134.8154,134.8422,134.7618,134.7975,5396.0
2017-12-07 14:45:00,150.81,150.92,150.74,150.82,6258.0,134.7707,134.869,134.7081,134.7796,6258.0
2017-12-07 14:50:00,150.81,150.96,150.81,150.96,1970.0,134.7707,134.9047,134.7707,134.9047,1970.0
2017-12-07 14:55:00,150.94,151.01,150.92,150.92,7759.0,134.8869,134.9494,134.869,134.869,7759.0
2017-12-07 15:00:00,150.99,151.15,150.98,151.1,13043.0,134.9316,135.0745,134.9226,135.0299,13043.0
2017-12-07 15:05:00,151.12,151.14,150.98,151.01,9238.0,135.0477,135.0656,134.9226,134.9494,9238.0
2017-12-07 15:10:00,151.0,151.03,150.96,150.98,3889.0,134.9405,134.9673,134.9047,134.9226,3889.0
2017-12-07 15:15:00,151.02,151.09,151.0,151.06,5260.0,134.9584,135.0209,134.9405,134.9941,5260.0
2017-12-07 15:20:00,151.06,151.14,150.99,151.12,8506.0,134.9941,135.0656,134.9316,135.0477,8506.0
2017-12-07 15:25:00,151.11,151.13,151.02,151.02,5159.0,135.0388,135.0567,134.9584,134.9584,5159.0
2017-12-07 15:30:00,151.04,151.06,150.9,150.93,27353.0,134.9762,134.9941,134.8511,134.8779,27353.0
2017-12-07 15:35:00,150.94,150.96,150.83,150.85,11860.0,134.8869,134.9047,134.7886,134.8064,11860.0
2017-12-07 15:40:00,150.84,150.89,150.8,150.86,14873.0,134.7975,134.8422,134.7618,134.8154,14873.0
2017-12-07 15:45:00,150.85,150.85,150.69,150.75,34775.0,134.8064,134.8064,134.6635,134.7171,34775.0
2017-12-07 15:50:00,150.74,150.96,150.7,150.93,32982.0,134.7081,134.9047,134.6724,134.8779,32982.0
2017-12-07 15:55:00,150.93,151.16,150.91,151.1,68497.0,134.8779,135.0835,134.8601,135.0299,68497.0
2017-12-08 09:30:00,151.81,152.2,151.05,151.97,37446.0,135.6643,136.0129,134.9852,135.8073,37446.0
2017-12-08 09:35:00,152.03,152.46,151.71,151.72,23332.0,135.8609,136.2452,135.575,135.5839,23332.0
2017-12-08 09:40:00,151.72,151.84,151.31,151.45,15613.0,135.5839,135.6912,135.2175,135.3426,15613.0
2017-12-08 09:45:00,151.47,151.78,151.33,151.78,16046.0,135.3605,135.6375,135.2354,135.6375,16046.0
2017-12-08 09:50:00,151.74,151.99,151.34,151.49,14342.0,135.6018,135.8252,135.2443,135.3784,14342.0
2017-12-08 09:55:00,151.56,151.8,151.56,151.67,6625.0,135.4409,135.6554,135.4409,135.5392,6625.0
2017-12-08 10:00:00,151.61,151.75,151.53,151.67,8814.0,135.4856,135.6107,135.4141,135.5392,8814.0
2017-12-08 10:05:00,151.65,151.86,151.58,151.86,6401.0,135.5214,135.709,135.4588,135.709,6401.0
2017-12-08 10:10:00,151.8,152.06,151.57,151.62,11054.0,135.6554,135.8878,135.4499,135.4945,11054.0
2017-12-08 10:15:00,151.62,151.62,151.35,151.52,12845.0,135.4945,135.4945,135.2533,135.4052,12845.0
2017-12-08 10:20:00,151.53,151.7,151.42,151.62,7074.0,135.4141,135.566,135.3158,135.4945,7074.0
2017-12-08 10:25:00,151.62,151.63,151.41,151.47,4607.0,135.4945,135.5035,135.3069,135.3605,4607.0
2017-12-08 10:30:00,151.49,151.6,151.41,151.49,3572.0,135.3784,135.4767,135.3069,135.3784,3572.0
2017-12-08 10:35:00,151.5,151.56,151.45,151.5,7671.0,135.3873,135.4409,135.3426,135.3873,7671.0
2017-12-08 10:40:00,151.46,151.48,151.36,151.45,10486.0,135.3516,135.3694,135.2622,135.3426,10486.0
2017-12-08 10:45:00,151.43,151.62,151.39,151.61,10550.0,135.3248,135.4945,135.289,135.4856,10550.0
2017-12-08 10:50:00,151.57,151.74,151.55,151.74,8200.0,135.4499,135.6018,135.432,135.6018,8200.0
2017-12-08 10:55:00,151.71,151.83,151.58,151.83,15742.0,135.575,135.6822,135.4588,135.6822,15742.0
2017-12-08 11:00:00,151.92,151.96,151.63,151.66,6166.0,135.7626,135.7984,135.5035,135.5303,6166.0
2017-12-08 11:05:00,151.65,151.7,151.61,151.66,3495.0,135.5214,135.566,135.4856,135.5303,3495.0
2017-12-08 11:10:00,151.62,151.68,151.61,151.61,7327.0,135.4945,135.5482,135.4856,135.4856,7327.0
2017-12-08 11:15:00,151.65,151.87,151.58,151.81,7402.0,135.5214,135.718,135.4588,135.6643,7402.0
2017-12-08 11:20:00,151.84,151.94,151.81,151.82,4524.0,135.6912,135.7805,135.6643,135.6733,4524.0
2017-12-08 11:25:00,151.84,151.88,151.65,151.65,15187.0,135.6912,135.7269,135.5214,135.5214,15187.0
2017-12-08 11:30:00,151.61,151.74,151.58,151.61,12589.0,135.4856,135.6018,135.4588,135.4856,12589.0
2017-12-08 11:35:00,151.63,151.72,151.59,151.64,14063.0,135.5035,135.5839,135.4677,135.5124,14063.0
2017-12-08 11:40:00,151.65,151.7,151.61,151.66,11431.0,135.5214,135.566,135.4856,135.5303,11431.0
2017-12-08 11:45:00,151.63,151.82,151.61,151.82,5375.0,135.5035,135.6733,135.4856,135.6733,5375.0
2017-12-08 11:50:00,151.81,151.83,151.64,151.64,14171.0,135.6643,135.6822,135.5124,135.5124,14171.0
2017-12-08 11:55:00,151.63,151.76,151.63,151.64,6080.0,135.5035,135.6197,135.5035,135.5124,6080.0
2017-12-08 12:00:00,151.64,151.71,151.61,151.65,3800.0,135.5124,135.575,135.4856,135.5214,3800.0
2017-12-08 12:05:00,151.64,151.71,151.63,151.66,3250.0,135.5124,135.575,135.5035,135.5303,3250.0
2017-12-08 12:10:00,151.66,151.75,151.59,151.75,5179.0,135.5303,135.6107,135.4677,135.6107,5179.0
2017-12-08 12:15:00,151.7,151.73,151.6,151.72,5380.0,135.566,135.5928,135.4767,135.5839,5380.0
2017-12-08 12:20:00,151.66,151.72,151.63,151.65,1700.0,135.5303,135.5839,135.5035,135.5214,1700.0
2017-12-08 12:25:00,151.63,151.74,151.63,151.68,3840.0,135.5035,135.6018,135.5035,135.5482,3840.0
2017-12-08 12:30:00,151.66,151.67,151.6,151.6,4300.0,135.5303,135.5392,135.4767,135.4767,4300.0
2017-12-08 12:35:00,151.59,151.59,151.53,151.53,900.0,135.4677,135.4677,135.4141,135.4141,900.0
2017-12-08 12:40:00,151.52,151.67,151.5,151.67,5703.0,135.4052,135.5392,135.3873,135.5392,5703.0
2017-12-08 12:45:00,151.67,151.68,151.52,151.56,8032.0,135.5392,135.5482,135.4052,135.4409,8032.0
2017-12-08 12:50:00,151.56,151.66,151.54,151.66,1665.0,135.4409,135.5303,135.4231,135.5303,1665.0
2017-12-08 12:55:00,151.59,151.66,151.54,151.66,9974.0,135.4677,135.5303,135.4231,135.5303,9974.0
2017-12-08 13:00:00,151.7,151.83,151.69,151.83,2943.0,135.566,135.6822,135.5571,135.6822,2943.0
2017-12-08 13:05:00,151.85,151.87,151.8,151.83,8909.0,135.7001,135.718,135.6554,135.6822,8909.0
2017-12-08 13:10:00,151.86,151.98,151.86,151.93,9280.0,135.709,135.8163,135.709,135.7716,9280.0
2017-12-08 13:15:00,151.92,151.97,151.85,151.96,2737.0,135.7626,135.8073,135.7001,135.7984,2737.0
2017-12-08 13:20:00,151.97,152.0,151.93,151.95,5380.0,135.8073,135.8341,135.7716,135.7895,5380.0
2017-12-08 13:25:00,151.97,151.98,151.94,151.95,3321.0,135.8073,135.8163,135.7805,135.7895,3321.0
2017-12-08 13:30:00,151.94,151.94,151.81,151.84,5718.0,135.7805,135.7805,135.6643,135.6912,5718.0
2017-12-08 13:35:00,151.84,151.86,151.7,151.7,8082.0,135.6912,135.709,135.566,135.566,8082.0
2017-12-08 13:40:00,151.71,151.74,151.64,151.64,2187.0,135.575,135.6018,135.5124,135.5124,2187.0
2017-12-08 13:45:00,151.64,151.64,151.58,151.59,5500.0,135.5124,135.5124,135.4588,135.4677,5500.0
2017-12-08 13:50:00,151.59,151.6,151.54,151.57,3833.0,135.4677,135.4767,135.4231,135.4499,3833.0
2017-12-08 13:55:00,151.56,151.58,151.51,151.56,6050.0,135.4409,135.4588,135.3962,135.4409,6050.0
2017-12-08 14:00:00,151.58,151.58,151.5,151.5,5701.0,135.4588,135.4588,135.3873,135.3873,5701.0
2017-12-08 14:05:00,151.5,151.58,151.48,151.55,11042.0,135.3873,135.4588,135.3694,135.432,11042.0
2017-12-08 14:10:00,151.59,151.6,151.49,151.59,5874.0,135.4677,135.4767,135.3784,135.4677,5874.0
2017-12-08 14:15:00,151.58,151.66,151.5,151.5,9262.0,135.4588,135.5303,135.3873,135.3873,9262.0
2017-12-08 14:20:00,151.49,151.49,151.34,151.4,10969.0,135.3784,135.3784,135.2443,135.2979,10969.0
2017-12-08 14:25:00,151.37,151.5,151.37,151.45,10454.0,135.2711,135.3873,135.2711,135.3426,10454.0
2017-12-08 14:30:00,151.44,151.55,151.43,151.55,7379.0,135.3337,135.432,135.3248,135.432,7379.0
2017-12-08 14:35:00,151.55,151.65,151.5,151.65,8121.0,135.432,135.5214,135.3873,135.5214,8121.0
2017-12-08 14:40:00,151.63,151.73,151.62,151.72,2886.0,135.5035,135.5928,135.4945,135.5839,2886.0
2017-12-08 14:45:00,151.73,151.77,151.6,151.64,7793.0,135.5928,135.6286,135.4767,135.5124,7793.0
2017-12-08 14:50:00,151.64,151.73,151.62,151.67,7703.0,135.5124,135.5928,135.4945,135.5392,7703.0
2017-12-08 14:55:00,151.64,151.64,151.49,151.53,7135.0,135.5124,135.5124,135.3784,135.4141,7135.0
2017-12-08 15:00:00,151.54,151.59,151.53,151.54,3652.0,135.4231,135.4677,135.4141,135.4231,3652.0
2017-12-08 15:05:00,151.55,151.61,151.54,151.57,7030.0,135.432,135.4856,135.4231,135.4499,7030.0
2017-12-08 15:10:00,151.56,151.56,151.39,151.4,9528.0,135.4409,135.4409,135.289,135.2979,9528.0
2017-12-08 15:15:00,151.42,151.46,151.31,151.35,11739.0,135.3158,135.3516,135.2175,135.2533,11739.0
2017-12-08 15:20:00,151.39,151.44,151.31,151.41,7704.0,135.289,135.3337,135.2175,135.3069,7704.0
2017-12-08 15:25:00,151.41,151.45,151.34,151.38,10135.0,135.3069,135.3426,135.2443,135.2801,10135.0
2017-12-08 15:30:00,151.38,151.56,151.37,151.56,11873.0,135.2801,135.4409,135.2711,135.4409,11873.0
2017-12-08 15:35:00,151.54,151.54,151.4,151.41,21704.0,135.4231,135.4231,135.2979,135.3069,21704.0
2017-12-08 15:40:00,151.39,151.5,151.39,151.44,20294.0,135.289,135.3873,135.289,135.3337,20294.0
2017-12-08 15:45:00,151.41,151.46,151.26,151.41,24204.0,135.3069,135.3516,135.1728,135.3069,24204.0
2017-12-08 15:50:00,151.43,151.54,151.43,151.5,33367.0,135.3248,135.4231,135.3248,135.3873,33367.0
2017-12-08 15:55:00,151.5,151.65,151.47,151.6,77663.0,135.3873,135.5214,135.3605,135.4767,77663.0
2017-12-11 09:30:00,150.8,151.37,150.65,151.19,110216.0,134.7618,135.2711,134.6277,135.1103,110216.0
2017-12-11 09:35:00,151.13,151.42,151.06,151.3,20810.0,135.0567,135.3158,134.9941,135.2086,20810.0
2017-12-11 09:40:00,151.29,151.36,150.85,150.87,14912.0,135.1996,135.2622,134.8064,134.8243,14912.0
2017-12-11 09:45:00,150.9,151.1,150.87,151.06,12368.0,134.8511,135.0299,134.8243,134.9941,12368.0
2017-12-11 09:50:00,151.05,151.28,151.05,151.21,8645.0,134.9852,135.1907,134.9852,135.1282,8645.0
2017-12-11 09:55:00,151.28,151.3,151.14,151.3,9382.0,135.1907,135.2086,135.0656,135.2086,9382.0
2017-12-11 10:00:00,151.31,151.58,151.25,151.58,13706.0,135.2175,135.4588,135.1639,135.4588,13706.0
2017-12-11 10:05:00,151.58,151.58,151.3,151.58,8403.0,135.4588,135.4588,135.2086,135.4588,8403.0
2017-12-11 10:10:00,151.52,151.55,151.32,151.44,7642.0,135.4052,135.432,135.2265,135.3337,7642.0
2017-12-11 10:15:00,151.39,151.39,151.09,151.09,8563.0,135.289,135.289,135.0209,135.0209,8563.0
2017-12-11 10:20:00,151.12,151.21,151.08,151.21,5910.0,135.0477,135.1282,135.012,135.1282,5910.0
2017-12-11 10:25:00,151.21,151.45,151.17,151.43,6514.0,135.1282,135.3426,135.0924,135.3248,6514.0
2017-12-11 10:30:00,151.39,151.51,151.31,151.35,7911.0,135.289,135.3962,135.2175,135.2533,7911.0
2017-12-11 10:35:00,151.35,151.47,151.3,151.4,5933.0,135.2533,135.3605,135.2086,135.2979,5933.0
2017-12-11 10:40:00,151.42,151.42,151.21,151.24,4332.0,135.3158,135.3158,135.1282,135.155,4332.0
2017-12-11 10:45:00,151.18,151.32,151.17,151.26,6818.0,135.1013,135.2265,135.0924,135.1728,6818.0
2017-12-11 10:50:00,151.25,151.28,151.15,151.27,9638.0,135.1639,135.1907,135.0745,135.1818,9638.0
2017-12-11 10:55:00,151.34,151.34,151.08,151.08,4225.0,135.2443,135.2443,135.012,135.012,4225.0
2017-12-11 11:00:00,151.04,151.11,150.96,151.1,9681.0,134.9762,135.0388,134.9047,135.0299,9681.0
2017-12-11 11:05:00,151.05,151.19,151.05,151.19,3532.0,134.9852,135.1103,134.9852,135.1103,3532.0
2017-12-11 11:10:00,151.2,151.24,150.88,151.01,17439.0,135.1192,135.155,134.8333,134.9494,17439.0
2017-12-11 11:15:00,151.01,151.16,150.95,150.97,14078.0,134.9494,135.0835,134.8958,134.9137,14078.0
2017-12-11 11:20:00,150.97,151.02,150.88,150.88,16302.0,134.9137,134.9584,134.8333,134.8333,16302.0
2017-12-11 11:25:00,150.92,151.17,150.89,151.17,7536.0,134.869,135.0924,134.8422,135.0924,7536.0
2017-12-11 11:30:00,151.12,151.12,151.02,151.04,3109.0,135.0477,135.0477,134.9584,134.9762,3109.0
2017-12-11 11:35:00,151.1,151.15,151.01,151.02,4716.0,135.0299,135.0745,134.9494,134.9584,4716.0
2017-12-11 11:40:00,151.03,151.25,150.96,151.24,12330.0,134.9673,135.1639,134.9047,135.155,12330.0
2017-12-11 11:45:00,151.24,151.44,151.18,151.35,15039.0,135.155,135.3337,135.1013,135.2533,15039.0
2017-12-11 11:50:00,151.31,151.49,151.31,151.43,2741.0,135.2175,135.3784,135.2175,135.3248,2741.0
2017-12-11 11:55:00,151.47,151.47,151.32,151.36,6454.0,135.3605,135.3605,135.2265,135.2622,6454.0
2017-12-11 12:00:00,151.33,151.35,151.25,151.34,4041.0,135.2354,135.2533,135.1639,135.2443,4041.0
2017-12-11 12:05:00,151.36,151.49,151.36,151.42,3551.0,135.2622,135.3784,135.2622,135.3158,3551.0
2017-12-11 12:10:00,151.41,151.41,151.21,151.25,8641.0,135.3069,135.3069,135.1282,135.1639,8641.0
2017-12-11 12:15:00,151.25,151.29,151.17,151.2,3554.0,135.1639,135.1996,135.0924,135.1192,3554.0
2017-12-11 12:20:00,151.18,151.18,151.06,151.09,4679.0,135.1013,135.1013,134.9941,135.0209,4679.0
2017-12-11 12:25:00,151.07,151.13,150.87,150.94,11501.0,135.003,135.0567,134.8243,134.8869,11501.0
2017-12-11 12:30:00,150.94,150.94,150.62,150.62,10770.0,134.8869,134.8869,134.6009,134.6009,10770.0
2017-12-11 12:35:00,150.62,150.71,150.57,150.57,7142.0,134.6009,134.6813,134.5562,134.5562,7142.0
2017-12-11 12:40:00,150.56,150.64,150.56,150.6,16612.0,134.5473,134.6188,134.5473,134.583,16612.0
2017-12-11 12:45:00,150.62,150.64,150.59,150.61,7464.0,134.6009,134.6188,134.5741,134.592,7464.0
2017-12-11 12:50:00,150.59,150.81,150.59,150.74,8625.0,134.5741,134.7707,134.5741,134.7081,8625.0
2017-12-11 12:55:00,150.74,150.91,150.74,150.75,3969.0,134.7081,134.8601,134.7081,134.7171,3969.0
2017-12-11 13:00:00,150.75,150.75,150.64,150.67,3099.0,134.7171,134.7171,134.6188,134.6456,3099.0
2017-12-11 13:05:00,150.71,150.83,150.64,150.81,3800.0,134.6813,134.7886,134.6188,134.7707,3800.0
2017-12-11 13:10:00,150.83,150.91,150.81,150.9,4898.0,134.7886,134.8601,134.7707,134.8511,4898.0
2017-12-11 13:15:00,150.88,150.9,150.8,150.82,3707.0,134.8333,134.8511,134.7618,134.7796,3707.0
2017-12-11 13:20:00,150.84,150.85,150.79,150.82,9501.0,134.7975,134.8064,134.7528,134.7796,9501.0
2017-12-11 13:25:00,150.8,150.84,150.76,150.81,5065.0,134.7618,134.7975,134.726,134.7707,5065.0
2017-12-11 13:30:00,150.81,150.86,150.79,150.86,3979.0,134.7707,134.8154,134.7528,134.8154,3979.0
2017-12-11 13:35:00,150.88,150.91,150.84,150.89,3025.0,134.8333,134.8601,134.7975,134.8422,3025.0
2017-12-11 13:40:00,150.9,150.95,150.82,150.95,5999.0,134.8511,134.8958,134.7796,134.8958,5999.0
2017-12-11 13:45:00,151.0,151.02,150.98,150.98,4162.0,134.9405,134.9584,134.9226,134.9226,4162.0
2017-12-11 13:50:00,151.01,151.02,150.85,150.88,9197.0,134.9494,134.9584,134.8064,134.8333,9197.0
2017-12-11 13:55:00,150.88,151.02,150.86,150.97,5858.0,134.8333,134.9584,134.8154,134.9137,5858.0
2017-12-11 14:00:00,150.98,151.05,150.95,151.03,7554.0,134.9226,134.9852,134.8958,134.9673,7554.0
2017-12-11 14:05:00,151.03,151.09,151.03,151.09,5500.0,134.9673,135.0209,134.9673,135.0209,5500.0
2017-12-11 14:10:00,151.07,151.09,150.89,150.93,7042.0,135.003,135.0209,134.8422,134.8779,7042.0
2017-12-11 14:15:00,150.94,150.96,150.87,150.91,5895.0,134.8869,134.9047,134.8243,134.8601,5895.0
2017-12-11 14:20:00,150.9,150.96,150.86,150.94,6043.0,134.8511,134.9047,134.8154,134.8869,6043.0
2017-12-11 14:25:00,150.91,151.07,150.91,151.07,3343.0,134.8601,135.003,134.8601,135.003,3343.0
2017-12-11 14:30:00,151.05,151.17,151.04,151.16,4335.0,134.9852,135.0924,134.9762,135.0835,4335.0
2017-12-11 14:35:00,151.15,151.15,151.1,151.1,4641.0,135.0745,135.0745,135.0299,135.0299,4641.0
2017-12-11 14:40:00,151.12,151.31,151.12,151.27,9784.0,135.0477,135.2175,135.0477,135.1818,9784.0
2017-12-11 14:45:00,151.27,151.34,151.24,151.29,6193.0,135.1818,135.2443,135.155,135.1996,6193.0
2017-12-11 14:50:00,151.28,151.3,151.18,151.25,9086.0,135.1907,135.2086,135.1013,135.1639,9086.0
2017-12-11 14:55:00,151.27,151.34,151.25,151.33,7947.0,135.1818,135.2443,135.1639,135.2354,7947.0
2017-12-11 15:00:00,151.31,151.31,151.21,151.23,10333.0,135.2175,135.2175,135.1282,135.146,10333.0
2017-12-11 15:05:00,151.22,151.31,151.22,151.24,6653.0,135.1371,135.2175,135.1371,135.155,6653.0
2017-12-11 15:10:00,151.25,151.32,151.16,151.31,7218.0,135.1639,135.2265,135.0835,135.2175,7218.0
2017-12-11 15:15:00,151.34,151.38,151.26,151.28,6467.0,135.2443,135.2801,135.1728,135.1907,6467.0
2017-12-11 15:20:00,151.3,151.32,151.23,151.24,5376.0,135.2086,135.2265,135.146,135.155,5376.0
2017-12-11 15:25:00,151.25,151.3,151.23,151.3,10058.0,135.1639,135.2086,135.146,135.2086,10058.0
2017-12-11 15:30:00,151.29,151.3,151.16,151.22,8215.0,135.1996,135.2086,135.0835,135.1371,8215.0
2017-12-11 15:35:00,151.22,151.24,151.08,151.15,11249.0,135.1371,135.155,135.012,135.0745,11249.0
2017-12-11 15:40:00,151.17,151.24,151.11,151.13,19440.0,135.0924,135.155,135.0388,135.0567,19440.0
2017-12-11 15:45:00,151.12,151.32,151.12,151.29,28129.0,135.0477,135.2265,135.0477,135.1996,28129.0
2017-12-11 15:50:00,151.31,151.4,151.28,151.37,27740.0,135.2175,135.2979,135.1907,135.2711,27740.0
2017-12-11 15:55:00,151.38,151.45,151.32,151.36,58339.0,135.2801,135.3426,135.2265,135.2622,58339.0
2017-12-12 09:30:00,151.24,151.37,150.89,151.22,46796.0,135.155,135.2711,134.8422,135.1371,46796.0
2017-12-12 09:35:00,151.2,151.52,151.01,151.52,8693.0,135.1192,135.4052,134.9494,135.4052,8693.0
2017-12-12 09:40:00,151.53,151.71,151.44,151.48,8015.0,135.4141,135.575,135.3337,135.3694,8015.0
2017-12-12 09:45:00,151.44,151.64,151.3,151.3,8615.0,135.3337,135.5124,135.2086,135.2086,8615.0
2017-12-12 09:50:00,151.29,151.29,151.11,151.2,2700.0,135.1996,135.1996,135.0388,135.1192,2700.0
2017-12-12 09:55:00,151.21,151.3,151.21,151.29,4438.0,135.1282,135.2086,135.1282,135.1996,4438.0
2017-12-12 10:00:00,151.34,151.5,151.29,151.36,5714.0,135.2443,135.3873,135.1996,135.2622,5714.0
2017-12-12 10:05:00,151.39,151.51,151.26,151.26,6999.0,135.289,135.3962,135.1728,135.1728,6999.0
2017-12-12 10:10:00,151.26,151.36,151.16,151.3,5745.0,135.1728,135.2622,135.0835,135.2086,5745.0
2017-12-12 10:15:00,151.28,151.55,151.19,151.53,6533.0,135.1907,135.432,135.1103,135.4141,6533.0
2017-12-12 10:20:00,151.5,151.5,151.26,151.31,3871.0,135.3873,135.3873,135.1728,135.2175,3871.0
2017-12-12 10:25:00,151.27,151.3,151.2,151.21,4079.0,135.1818,135.2086,135.1192,135.1282,4079.0
2017-12-12 10:30:00,151.21,151.29,151.1,151.21,8115.0,135.1282,135.1996,135.0299,135.1282,8115.0
2017-12-12 10:35:00,151.21,151.23,151.04,151.04,11526.0,135.1282,135.146,134.9762,134.9762,11526.0
2017-12-12 10:40:00,151.02,151.06,150.7,150.94,30874.0,134.9584,134.9941,134.6724,134.8869,30874.0
2017-12-12 10:45:00,151.01,151.11,150.99,151.06,4129.0,134.9494,135.0388,134.9316,134.9941,4129.0
2017-12-12 10:50:00,151.04,151.05,150.92,150.97,10030.0,134.9762,134.9852,134.869,134.9137,10030.0
2017-12-12 10:55:00,150.94,150.99,150.84,150.92,8304.0,134.8869,134.9316,134.7975,134.869,8304.0
2017-12-12 11:00:00,150.88,150.9,150.77,150.77,6658.0,134.8333,134.8511,134.7349,134.7349,6658.0
2017-12-12 11:05:00,150.76,150.82,150.63,150.8,24321.0,134.726,134.7796,134.6098,134.7618,24321.0
2017-12-12 11:10:00,150.81,150.96,150.8,150.88,6000.0,134.7707,134.9047,134.7618,134.8333,6000.0
2017-12-12 11:15:00,150.88,150.96,150.73,150.8,16567.0,134.8333,134.9047,134.6992,134.7618,16567.0
2017-12-12 11:20:00,150.79,150.88,150.77,150.88,8994.0,134.7528,134.8333,134.7349,134.8333,8994.0
2017-12-12 11:25:00,150.87,151.01,150.78,150.84,20462.0,134.8243,134.9494,134.7439,134.7975,20462.0
2017-12-12 11:30:00,150.87,151.0,150.87,150.96,7568.0,134.8243,134.9405,134.8243,134.9047,7568.0
2017-12-12 11:35:00,150.97,150.98,150.72,150.86,17666.0,134.9137,134.9226,134.6903,134.8154,17666.0
2017-12-12 11:40:00,150.89,151.03,150.77,150.83,15757.0,134.8422,134.9673,134.7349,134.7886,15757.0
2017-12-12 11:45:00,150.83,151.0,150.81,150.86,15283.0,134.7886,134.9405,134.7707,134.8154,15283.0
2017-12-12 11:50:00,150.86,151.04,150.8,150.8,23504.0,134.8154,134.9762,134.7618,134.7618,23504.0
2017-12-12 11:55:00,150.79,150.97,150.75,150.9,11936.0,134.7528,134.9137,134.7171,134.8511,11936.0
2017-12-12 12:00:00,150.93,151.29,150.87,151.19,30035.0,134.8779,135.1996,134.8243,135.1103,30035.0
2017-12-12 12:05:00,151.15,151.41,151.13,151.37,18110.0,135.0745,135.3069,135.0567,135.2711,18110.0
2017-12-12 12:10:00,151.33,151.42,151.28,151.4,12562.0,135.2354,135.3158,135.1907,135.2979,12562.0
2017-12-12 12:15:00,151.39,151.45,151.36,151.38,18279.0,135.289,135.3426,135.2622,135.2801,18279.0
2017-12-12 12:20:00,151.41,151.49,151.36,151.43,9100.0,135.3069,135.3784,135.2622,135.3248,9100.0
2017-12-12 12:25:00,151.41,151.42,150.98,150.98,27863.0,135.3069,135.3158,134.9226,134.9226,27863.0
2017-12-12 12:30:00,151.03,151.21,151.03,151.11,5873.0,134.9673,135.1282,134.9673,135.0388,5873.0
2017-12-12 12:35:00,151.09,151.18,151.08,151.12,7806.0,135.0209,135.1013,135.012,135.0477,7806.0
2017-12-12 12:40:00,151.12,151.25,151.08,151.21,10179.0,135.0477,135.1639,135.012,135.1282,10179.0
2017-12-12 12:45:00,151.23,151.23,151.06,151.09,10692.0,135.146,135.146,134.9941,135.0209,10692.0
2017-12-12 12:50:00,151.05,151.11,151.05,151.08,6116.0,134.9852,135.0388,134.9852,135.012,6116.0
2017-12-12 12:55:00,151.1,151.19,151.1,151.13,6231.0,135.0299,135.1103,135.0299,135.0567,6231.0
2017-12-12 13:00:00,151.14,151.23,151.12,151.19,7825.0,135.0656,135.146,135.0477,135.1103,7825.0
2017-12-12 13:05:00,151.2,151.29,151.18,151.29,6400.0,135.1192,135.1996,135.1013,135.1996,6400.0
2017-12-12 13:10:00,151.25,151.32,151.25,151.32,13591.0,135.1639,135.2265,135.1639,135.2265,13591.0
2017-12-12 13:15:00,151.32,151.41,151.25,151.25,19389.0,135.2265,135.3069,135.1639,135.1639,19389.0
2017-12-12 13:20:00,151.22,151.22,151.09,151.14,5245.0,135.1371,135.1371,135.0209,135.0656,5245.0
2017-12-12 13:25:00,151.08,151.12,150.9,150.91,5248.0,135.012,135.0477,134.8511,134.8601,5248.0
2017-12-12 13:30:00,150.88,150.91,150.73,150.73,16944.0,134.8333,134.8601,134.6992,134.6992,16944.0
2017-12-12 13:35:00,150.75,150.98,150.75,150.98,11880.0,134.7171,134.9226,134.7171,134.9226,11880.0
2017-12-12 13:40:00,150.98,151.02,150.91,150.93,3300.0,134.9226,134.9584,134.8601,134.8779,3300.0
2017-12-12 13:45:00,150.91,151.05,150.86,151.05,18036.0,134.8601,134.9852,134.8154,134.9852,18036.0
2017-12-12 13:50:00,150.98,151.06,150.98,151.03,12779.0,134.9226,134.9941,134.9226,134.9673,12779.0
2017-12-12 13:55:00,151.02,151.1,151.0,151.07,7718.0,134.9584,135.0299,134.9405,135.003,7718.0
2017-12-12 14:00:00,151.06,151.06,150.84,151.0,10961.0,134.9941,134.9941,134.7975,134.9405,10961.0
2017-12-12 14:05:00,150.96,151.08,150.9,150.91,12120.0,134.9047,135.012,134.8511,134.8601,12120.0
2017-12-12 14:10:00,150.91,150.91,150.8,150.84,4242.0,134.8601,134.8601,134.7618,134.7975,4242.0
2017-12-12 14:15:00,150.86,151.02,150.86,150.97,7815.0,134.8154,134.9584,134.8154,134.9137,7815.0
2017-12-12 14:20:00,150.97,151.04,150.82,150.88,10376.0,134.9137,134.9762,134.7796,134.8333,10376.0
2017-12-12 14:25:00,150.88,150.88,150.76,150.87,7165.0,134.8333,134.8333,134.726,134.8243,7165.0
2017-12-12 14:30:00,150.83,150.87,150.63,150.64,6772.0,134.7886,134.8243,134.6098,134.6188,6772.0
2017-12-12 14:35:00,150.66,150.72,150.58,150.64,27108.0,134.6366,134.6903,134.5652,134.6188,27108.0
2017-12-12 14:40:00,150.59,150.65,150.55,150.57,6173.0,134.5741,134.6277,134.5383,134.5562,6173.0
2017-12-12 14:45:00,150.57,150.58,150.39,150.54,11290.0,134.5562,134.5652,134.3954,134.5294,11290.0
2017-12-12 14:50:00,150.52,150.57,150.49,150.52,7964.0,134.5115,134.5562,134.4847,134.5115,7964.0
2017-12-12 14:55:00,150.54,150.69,150.54,150.69,10507.0,134.5294,134.6635,134.5294,134.6635,10507.0
2017-12-12 15:00:00,150.7,150.7,150.5,150.66,12517.0,134.6724,134.6724,134.4937,134.6366,12517.0
2017-12-12 15:05:00,150.67,150.88,150.67,150.88,10133.0,134.6456,134.8333,134.6456,134.8333,10133.0
2017-12-12 15:10:00,150.84,150.96,150.8,150.87,21100.0,134.7975,134.9047,134.7618,134.8243,21100.0
2017-12-12 15:15:00,150.86,151.0,150.84,150.94,54691.0,134.8154,134.9405,134.7975,134.8869,54691.0
2017-12-12 15:20:00,150.94,151.03,150.88,150.91,36390.0,134.8869,134.9673,134.8333,134.8601,36390.0
2017-12-12 15:25:00,150.9,151.0,150.77,150.82,22213.0,134.8511,134.9405,134.7349,134.7796,22213.0
2017-12-12 15:30:00,150.83,150.9,150.8,150.89,15008.0,134.7886,134.8511,134.7618,134.8422,15008.0
2017-12-12 15:35:00,150.9,151.05,150.85,151.03,26390.0,134.8511,134.9852,134.8064,134.9673,26390.0
2017-12-12 15:40:00,151.04,151.25,151.02,151.15,38349.0,134.9762,135.1639,134.9584,135.0745,38349.0
2017-12-12 15:45:00,151.13,151.26,151.02,151.26,41504.0,135.0567,135.1728,134.9584,135.1728,41504.0
2017-12-12 15:50:00,151.24,151.3,151.17,151.2,48888.0,135.155,135.2086,135.0924,135.1192,48888.0
2017-12-12 15:55:00,151.2,151.24,151.0,151.08,75495.0,135.1192,135.155,134.9405,135.012,75495.0
2017-12-13 09:30:00,151.68,152.19,151.26,152.08,57276.0,135.5482,136.0039,135.1728,135.9056,57276.0
2017-12-13 09:35:00,152.17,152.17,151.68,151.68,30182.0,135.9861,135.9861,135.5482,135.5482,30182.0
2017-12-13 09:40:00,151.76,152.03,151.69,151.76,30203.0,135.6197,135.8609,135.5571,135.6197,30203.0
2017-12-13 09:45:00,151.76,151.96,151.68,151.83,21456.0,135.6197,135.7984,135.5482,135.6822,21456.0
2017-12-13 09:50:00,151.78,152.07,151.69,151.98,18249.0,135.6375,135.8967,135.5571,135.8163,18249.0
2017-12-13 09:55:00,152.01,152.24,151.98,152.06,15821.0,135.8431,136.0486,135.8163,135.8878,15821.0
2017-12-13 10:00:00,152.07,152.12,151.97,152.12,12800.0,135.8967,135.9414,135.8073,135.9414,12800.0
2017-12-13 10:05:00,152.13,152.14,151.94,152.05,18901.0,135.9503,135.9592,135.7805,135.8788,18901.0
2017-12-13 10:10:00,152.03,152.14,151.97,152.06,18595.0,135.8609,135.9592,135.8073,135.8878,18595.0
2017-12-13 10:15:00,152.08,152.29,152.08,152.22,19852.0,135.9056,136.0933,135.9056,136.0307,19852.0
2017-12-13 10:20:00,152.2,152.23,152.11,152.18,22115.0,136.0129,136.0397,135.9324,135.995,22115.0
2017-12-13 10:25:00,152.15,152.39,152.09,152.39,23671.0,135.9682,136.1827,135.9146,136.1827,23671.0
2017-12-13 10:30:00,152.41,152.43,152.29,152.4,11258.0,136.2005,136.2184,136.0933,136.1916,11258.0
2017-12-13 10:35:00,152.42,152.48,152.31,152.37,55677.0,136.2095,136.2631,136.1112,136.1648,55677.0
2017-12-13 10:40:00,152.35,152.35,152.18,152.19,9794.0,136.1469,136.1469,135.995,136.0039,9794.0
2017-12-13 10:45:00,152.09,152.29,152.05,152.15,11006.0,135.9146,136.0933,135.8788,135.9682,11006.0
2017-12-13 10:50:00,152.13,152.29,152.08,152.28,11596.0,135.9503,136.0933,135.9056,136.0844,11596.0
2017-12-13 10:55:00,152.28,152.32,152.2,152.21,12062.0,136.0844,136.1201,136.0129,136.0218,12062.0
2017-12-13 11:00:00,152.21,152.36,152.13,152.32,7044.0,136.0218,136.1558,135.9503,136.1201,7044.0
2017-12-13 11:05:00,152.32,152.37,152.26,152.34,10469.0,136.1201,136.1648,136.0665,136.138,10469.0
2017-12-13 11:10:00,152.37,152.47,152.35,152.39,5256.0,136.1648,136.2541,136.1469,136.1827,5256.0
2017-12-13 11:15:00,152.37,152.44,152.35,152.44,4763.0,136.1648,136.2273,136.1469,136.2273,4763.0
2017-12-13 11:20:00,152.41,152.84,152.41,152.74,25786.0,136.2005,136.5848,136.2005,136.4954,25786.0
2017-12-13 11:25:00,152.74,152.86,152.7,152.76,7750.0,136.4954,136.6027,136.4597,136.5133,7750.0
2017-12-13 11:30:00,152.79,153.15,152.74,153.15,24126.0,136.5401,136.8618,136.4954,136.8618,24126.0
2017-12-13 11:35:00,153.15,153.15,152.85,152.9,6626.0,136.8618,136.8618,136.5937,136.6384,6626.0
2017-12-13 11:40:00,152.84,152.86,152.75,152.79,5386.0,136.5848,136.6027,136.5044,136.5401,5386.0
2017-12-13 11:45:00,152.81,153.19,152.78,153.16,28234.0,136.558,136.8976,136.5312,136.8708,28234.0
2017-12-13 11:50:00,153.22,153.23,152.97,153.03,10661.0,136.9244,136.9333,136.701,136.7546,10661.0
2017-12-13 11:55:00,153.07,153.29,153.05,153.24,14446.0,136.7903,136.9869,136.7725,136.9423,14446.0
2017-12-13 12:00:00,153.27,153.3,153.18,153.19,27456.0,136.9691,136.9959,136.8886,136.8976,27456.0
2017-12-13 12:05:00,153.15,153.2,153.07,153.08,20860.0,136.8618,136.9065,136.7903,136.7993,20860.0
2017-12-13 12:10:00,153.07,153.11,152.78,152.78,12582.0,136.7903,136.8261,136.5312,136.5312,12582.0
2017-12-13 12:15:00,152.78,152.97,152.78,152.97,3721.0,136.5312,136.701,136.5312,136.701,3721.0
2017-12-13 12:20:00,152.93,153.05,152.88,152.95,6166.0,136.6652,136.7725,136.6205,136.6831,6166.0
2017-12-13 12:25:00,152.87,152.92,152.8,152.92,4200.0,136.6116,136.6563,136.549,136.6563,4200.0
2017-12-13 12:30:00,152.9,152.97,152.84,152.84,8313.0,136.6384,136.701,136.5848,136.5848,8313.0
2017-12-13 12:35:00,152.86,152.89,152.7,152.7,17664.0,136.6027,136.6295,136.4597,136.4597,17664.0
2017-12-13 12:40:00,152.72,152.74,152.5,152.65,12802.0,136.4776,136.4954,136.281,136.415,12802.0
2017-12-13 12:45:00,152.64,152.68,152.59,152.62,4940.0,136.4061,136.4418,136.3614,136.3882,4940.0
2017-12-13 12:50:00,152.57,152.67,152.51,152.61,46894.0,136.3435,136.4329,136.2899,136.3793,46894.0
2017-12-13 12:55:00,152.62,152.7,152.53,152.57,6109.0,136.3882,136.4597,136.3078,136.3435,6109.0
2017-12-13 13:00:00,152.51,152.59,152.5,152.52,4912.0,136.2899,136.3614,136.281,136.2988,4912.0
2017-12-13 13:05:00,152.54,152.61,152.48,152.54,9599.0,136.3167,136.3793,136.2631,136.3167,9599.0
2017-12-13 13:10:00,152.52,152.56,152.47,152.49,4457.0,136.2988,136.3346,136.2541,136.272,4457.0
2017-12-13 13:15:00,152.47,152.58,152.45,152.57,9500.0,136.2541,136.3524,136.2363,136.3435,9500.0
2017-12-13 13:20:00,152.56,152.6,152.44,152.58,10125.0,136.3346,136.3703,136.2273,136.3524,10125.0
2017-12-13 13:25:00,152.57,152.57,152.46,152.53,3600.0,136.3435,136.3435,136.2452,136.3078,3600.0
2017-12-13 13:30:00,152.55,152.68,152.55,152.56,3309.0,136.3256,136.4418,136.3256,136.3346,3309.0
2017-12-13 13:35:00,152.56,152.7,152.52,152.61,7148.0,136.3346,136.4597,136.2988,136.3793,7148.0
2017-12-13 13:40:00,152.59,152.6,152.44,152.54,5637.0,136.3614,136.3703,136.2273,136.3167,5637.0
2017-12-13 13:45:00,152.57,152.61,152.5,152.53,6002.0,136.3435,136.3793,136.281,136.3078,6002.0
2017-12-13 13:50:00,152.52,152.75,152.52,152.72,5581.0,136.2988,136.5044,136.2988,136.4776,5581.0
2017-12-13 13:55:00,152.71,152.98,152.67,152.95,8299.0,136.4686,136.7099,136.4329,136.6831,8299.0
2017-12-13 14:00:00,152.99,153.34,152.96,153.16,15062.0,136.7188,137.0316,136.692,136.8708,15062.0
2017-12-13 14:05:00,153.21,153.26,152.87,152.93,14434.0,136.9154,136.9601,136.6116,136.6652,14434.0
2017-12-13 14:10:00,152.89,152.89,152.67,152.7,10602.0,136.6295,136.6295,136.4329,136.4597,10602.0
2017-12-13 14:15:00,152.7,152.93,152.67,152.84,15309.0,136.4597,136.6652,136.4329,136.5848,15309.0
2017-12-13 14:20:00,152.85,152.86,152.74,152.77,8253.0,136.5937,136.6027,136.4954,136.5222,8253.0
2017-12-13 14:25:00,152.81,153.01,152.78,153.01,8538.0,136.558,136.7367,136.5312,136.7367,8538.0
2017-12-13 14:30:00,153.03,153.13,152.98,153.09,11822.0,136.7546,136.844,136.7099,136.8082,11822.0
2017-12-13 14:35:00,153.05,153.05,152.88,152.98,7756.0,136.7725,136.7725,136.6205,136.7099,7756.0
2017-12-13 14:40:00,152.98,153.0,152.86,152.92,4900.0,136.7099,136.7278,136.6027,136.6563,4900.0
2017-12-13 14:45:00,152.89,152.98,152.88,152.94,10599.0,136.6295,136.7099,136.6205,136.6742,10599.0
2017-12-13 14:50:00,152.96,152.96,152.61,152.61,9252.0,136.692,136.692,136.3793,136.3793,9252.0
2017-12-13 14:55:00,152.63,152.69,152.56,152.61,13218.0,136.3971,136.4507,136.3346,136.3793,13218.0
2017-12-13 15:00:00,152.62,152.69,152.58,152.64,7652.0,136.3882,136.4507,136.3524,136.4061,7652.0
2017-12-13 15:05:00,152.59,152.59,152.5,152.51,10089.0,136.3614,136.3614,136.281,136.2899,10089.0
2017-12-13 15:10:00,152.48,152.56,152.48,152.49,7959.0,136.2631,136.3346,136.2631,136.272,7959.0
2017-12-13 15:15:00,152.49,152.49,152.26,152.32,19338.0,136.272,136.272,136.0665,136.1201,19338.0
2017-12-13 15:20:00,152.32,152.41,152.18,152.23,9021.0,136.1201,136.2005,135.995,136.0397,9021.0
2017-12-13 15:25:00,152.23,152.23,152.12,152.2,11685.0,136.0397,136.0397,135.9414,136.0129,11685.0
2017-12-13 15:30:00,152.18,152.28,152.15,152.23,15141.0,135.995,136.0844,135.9682,136.0397,15141.0
2017-12-13 15:35:00,152.27,152.27,152.19,152.22,6558.0,136.0754,136.0754,136.0039,136.0307,6558.0
2017-12-13 15:40:00,152.22,152.23,152.07,152.07,14223.0,136.0307,136.0397,135.8967,135.8967,14223.0
2017-12-13 15:45:00,152.07,152.11,152.0,152.11,31440.0,135.8967,135.9324,135.8341,135.9324,31440.0
2017-12-13 15:50:00,152.1,152.1,151.9,151.92,34648.0,135.9235,135.9235,135.7448,135.7626,34648.0
2017-12-13 15:55:00,151.88,152.02,151.88,151.97,56719.0,135.7269,135.852,135.7269,135.8073,56719.0
2017-12-14 09:30:00,152.37,152.58,152.28,152.36,24383.0,136.1648,136.3524,136.0844,136.1558,24383.0
2017-12-14 09:35:00,152.3,152.42,152.18,152.18,8100.0,136.1022,136.2095,135.995,135.995,8100.0
2017-12-14 09:40:00,152.18,152.35,152.0,152.0,12640.0,135.995,136.1469,135.8341,135.8341,12640.0
2017-12-14 09:45:00,152.03,152.06,151.44,151.44,11227.0,135.8609,135.8878,135.3337,135.3337,11227.0
2017-12-14 09:50:00,151.46,151.46,151.24,151.24,8608.0,135.3516,135.3516,135.155,135.155,8608.0
2017-12-14 09:55:00,151.27,151.32,151.18,151.22,12700.0,135.1818,135.2265,135.1013,135.1371,12700.0
2017-12-14 10:00:00,151.31,151.77,151.24,151.77,10036.0,135.2175,135.6286,135.155,135.6286,10036.0
2017-12-14 10:05:00,151.76,151.76,151.36,151.36,6922.0,135.6197,135.6197,135.2622,135.2622,6922.0
2017-12-14 10:10:00,151.32,151.43,151.27,151.34,13152.0,135.2265,135.3248,135.1818,135.2443,13152.0
2017-12-14 10:15:00,151.29,151.29,151.04,151.25,5889.0,135.1996,135.1996,134.9762,135.1639,5889.0
2017-12-14 10:20:00,151.25,151.44,151.25,151.42,1276.0,135.1639,135.3337,135.1639,135.3158,1276.0
2017-12-14 10:25:00,151.44,151.61,151.39,151.45,7899.0,135.3337,135.4856,135.289,135.3426,7899.0
2017-12-14 10:30:00,151.39,151.39,151.23,151.3,6127.0,135.289,135.289,135.146,135.2086,6127.0
2017-12-14 10:35:00,151.34,151.38,151.25,151.3,14277.0,135.2443,135.2801,135.1639,135.2086,14277.0
2017-12-14 10:40:00,151.33,151.48,151.33,151.42,8984.0,135.2354,135.3694,135.2354,135.3158,8984.0
2017-12-14 10:45:00,151.41,151.56,151.33,151.47,7785.0,135.3069,135.4409,135.2354,135.3605,7785.0
2017-12-14 10:50:00,151.46,151.46,151.06,151.12,11541.0,135.3516,135.3516,134.9941,135.0477,11541.0
2017-12-14 10:55:00,151.09,151.12,150.79,150.81,17652.0,135.0209,135.0477,134.7528,134.7707,17652.0
2017-12-14 11:00:00,150.85,150.97,150.85,150.88,4297.0,134.8064,134.9137,134.8064,134.8333,4297.0
2017-12-14 11:05:00,150.9,150.91,150.65,150.7,16909.0,134.8511,134.8601,134.6277,134.6724,16909.0
2017-12-14 11:10:00,150.69,150.76,150.63,150.69,8556.0,134.6635,134.726,134.6098,134.6635,8556.0
2017-12-14 11:15:00,150.67,150.67,150.5,150.66,7904.0,134.6456,134.6456,134.4937,134.6366,7904.0
2017-12-14 11:20:00,150.7,150.71,150.56,150.65,6367.0,134.6724,134.6813,134.5473,134.6277,6367.0
2017-12-14 11:25:00,150.65,150.8,150.65,150.72,11458.0,134.6277,134.7618,134.6277,134.6903,11458.0
2017-12-14 11:30:00,150.75,150.78,150.62,150.62,7790.0,134.7171,134.7439,134.6009,134.6009,7790.0
2017-12-14 11:35:00,150.63,150.93,150.63,150.89,6929.0,134.6098,134.8779,134.6098,134.8422,6929.0
2017-12-14 11:40:00,150.86,151.08,150.86,151.07,5581.0,134.8154,135.012,134.8154,135.003,5581.0
2017-12-14 11:45:00,151.17,151.17,150.98,151.07,5770.0,135.0924,135.0924,134.9226,135.003,5770.0
2017-12-14 11:50:00,151.07,151.11,151.03,151.06,7642.0,135.003,135.0388,134.9673,134.9941,7642.0
2017-12-14 11:55:00,151.04,151.04,150.9,150.9,5769.0,134.9762,134.9762,134.8511,134.8511,5769.0
2017-12-14 12:00:00,150.92,150.93,150.73,150.76,4129.0,134.869,134.8779,134.6992,134.726,4129.0
2017-12-14 12:05:00,150.73,150.79,150.65,150.67,6992.0,134.6992,134.7528,134.6277,134.6456,6992.0
2017-12-14 12:10:00,150.69,150.71,150.57,150.65,7434.0,134.6635,134.6813,134.5562,134.6277,7434.0
2017-12-14 12:15:00,150.63,150.68,150.58,150.59,6250.0,134.6098,134.6545,134.5652,134.5741,6250.0
2017-12-14 12:20:00,150.59,150.63,150.57,150.58,4387.0,134.5741,134.6098,134.5562,134.5652,4387.0
2017-12-14 12:25:00,150.57,150.67,150.51,150.52,7282.0,134.5562,134.6456,134.5026,134.5115,7282.0
2017-12-14 12:30:00,150.51,150.64,150.51,150.63,4234.0,134.5026,134.6188,134.5026,134.6098,4234.0
2017-12-14 12:35:00,150.61,150.63,150.55,150.59,4965.0,134.592,134.6098,134.5383,134.5741,4965.0
2017-12-14 12:40:00,150.58,150.59,150.4,150.58,13256.0,134.5652,134.5741,134.4043,134.5652,13256.0
2017-12-14 12:45:00,150.59,150.61,150.53,150.59,4389.0,134.5741,134.592,134.5205,134.5741,4389.0
2017-12-14 12:50:00,150.57,150.64,150.49,150.59,4248.0,134.5562,134.6188,134.4847,134.5741,4248.0
2017-12-14 12:55:00,150.61,150.72,150.56,150.6,10752.0,134.592,134.6903,134.5473,134.583,10752.0
2017-12-14 13:00:00,150.63,150.66,150.56,150.65,7995.0,134.6098,134.6366,134.5473,134.6277,7995.0
2017-12-14 13:05:00,150.63,150.63,150.55,150.55,2903.0,134.6098,134.6098,134.5383,134.5383,2903.0
2017-12-14 13:10:00,150.55,150.58,150.42,150.52,9374.0,134.5383,134.5652,134.4222,134.5115,9374.0
2017-12-14 13:15:00,150.44,150.6,150.17,150.23,19804.0,134.44,134.583,134.1988,134.2524,19804.0
2017-12-14 13:20:00,150.22,150.23,150.15,150.2,7373.0,134.2434,134.2524,134.1809,134.2256,7373.0
2017-12-14 13:25:00,150.18,150.26,150.13,150.17,10207.0,134.2077,134.2792,134.163,134.1988,10207.0
2017-12-14 13:30:00,150.2,150.21,149.88,150.04,25246.0,134.2256,134.2345,133.9396,134.0826,25246.0
2017-12-14 13:35:00,150.05,150.13,149.99,150.08,5166.0,134.0915,134.163,134.0379,134.1183,5166.0
2017-12-14 13:40:00,150.1,150.11,149.98,150.03,9273.0,134.1362,134.1451,134.029,134.0737,9273.0
2017-12-14 13:45:00,150.03,150.24,150.03,150.15,8346.0,134.0737,134.2613,134.0737,134.1809,8346.0
2017-12-14 13:50:00,150.18,150.28,150.11,150.13,6107.0,134.2077,134.2971,134.1451,134.163,6107.0
2017-12-14 13:55:00,150.16,150.17,149.93,150.01,12528.0,134.1898,134.1988,133.9843,134.0558,12528.0
2017-12-14 14:00:00,149.96,150.02,149.81,149.96,23622.0,134.0111,134.0647,133.877,134.0111,23622.0
2017-12-14 14:05:00,149.95,150.12,149.95,150.06,8738.0,134.0022,134.1541,134.0022,134.1005,8738.0
2017-12-14 14:10:00,150.05,150.09,150.0,150.04,5432.0,134.0915,134.1273,134.0468,134.0826,5432.0
2017-12-14 14:15:00,150.04,150.22,150.02,150.18,7730.0,134.0826,134.2434,134.0647,134.2077,7730.0
2017-12-14 14:20:00,150.18,150.23,149.74,149.77,15198.0,134.2077,134.2524,133.8145,133.8413,15198.0
2017-12-14 14:25:00,149.77,149.96,149.62,149.65,19645.0,133.8413,134.0111,133.7073,133.7341,19645.0
2017-12-14 14:30:00,149.65,149.89,149.54,149.55,26843.0,133.7341,133.9485,133.6358,133.6447,26843.0
2017-12-14 14:35:00,149.53,149.62,149.45,149.52,26371.0,133.6268,133.7073,133.5553,133.6179,26371.0
2017-12-14 14:40:00,149.46,149.49,149.31,149.42,9921.0,133.5643,133.5911,133.4302,133.5285,9921.0
2017-12-14 14:45:00,149.39,149.59,149.39,149.44,15711.0,133.5017,133.6804,133.5017,133.5464,15711.0
2017-12-14 14:50:00,149.44,149.84,149.44,149.65,17003.0,133.5464,133.9039,133.5464,133.7341,17003.0
2017-12-14 14:55:00,149.66,149.76,149.61,149.74,22385.0,133.743,133.8324,133.6983,133.8145,22385.0
2017-12-14 15:00:00,149.74,149.76,149.59,149.6,9973.0,133.8145,133.8324,133.6804,133.6894,9973.0
2017-12-14 15:05:00,149.62,149.71,149.55,149.64,14882.0,133.7073,133.7877,133.6447,133.7251,14882.0
2017-12-14 15:10:00,149.65,149.68,149.58,149.61,12052.0,133.7341,133.7609,133.6715,133.6983,12052.0
2017-12-14 15:15:00,149.6,149.68,149.48,149.49,14198.0,133.6894,133.7609,133.5821,133.5911,14198.0
2017-12-14 15:20:00,149.5,149.62,149.42,149.55,27546.0,133.6,133.7073,133.5285,133.6447,27546.0
2017-12-14 15:25:00,149.59,149.73,149.57,149.71,9008.0,133.6804,133.8056,133.6626,133.7877,9008.0
2017-12-14 15:30:00,149.71,149.95,149.71,149.91,13317.0,133.7877,134.0022,133.7877,133.9664,13317.0
2017-12-14 15:35:00,149.95,150.14,149.95,150.03,12638.0,134.0022,134.172,134.0022,134.0737,12638.0
2017-12-14 15:40:00,150.03,150.06,149.63,149.66,29741.0,134.0737,134.1005,133.7162,133.743,29741.0
2017-12-14 15:45:00,149.65,149.8,149.54,149.78,31412.0,133.7341,133.8681,133.6358,133.8502,31412.0
2017-12-14 15:50:00,149.76,149.76,149.54,149.7,38678.0,133.8324,133.8324,133.6358,133.7787,38678.0
2017-12-14 15:55:00,149.66,149.68,149.42,149.47,95052.0,133.743,133.7609,133.5285,133.5732,95052.0
2017-12-15 09:30:00,150.6,150.91,150.55,150.75,287477.0,134.583,134.8601,134.5383,134.7171,287477.0
2017-12-15 09:35:00,150.9,151.41,150.84,150.94,25455.0,134.8511,135.3069,134.7975,134.8869,25455.0
2017-12-15 09:40:00,150.94,151.1,150.73,151.1,10695.0,134.8869,135.0299,134.6992,135.0299,10695.0
2017-12-15 09:45:00,151.1,151.36,150.95,151.15,10717.0,135.0299,135.2622,134.8958,135.0745,10717.0
2017-12-15 09:50:00,151.15,151.29,151.09,151.27,5467.0,135.0745,135.1996,135.0209,135.1818,5467.0
2017-12-15 09:55:00,151.26,151.33,150.87,150.87,13872.0,135.1728,135.2354,134.8243,134.8243,13872.0
2017-12-15 10:00:00,150.94,151.44,150.93,151.21,18099.0,134.8869,135.3337,134.8779,135.1282,18099.0
2017-12-15 10:05:00,151.3,151.3,151.07,151.25,8710.0,135.2086,135.2086,135.003,135.1639,8710.0
2017-12-15 10:10:00,151.19,151.27,151.08,151.16,6098.0,135.1103,135.1818,135.012,135.0835,6098.0
2017-12-15 10:15:00,151.21,152.0,151.16,151.74,24202.0,135.1282,135.8341,135.0835,135.6018,24202.0
2017-12-15 10:20:00,151.68,151.7,151.54,151.62,2912.0,135.5482,135.566,135.4231,135.4945,2912.0
2017-12-15 10:25:00,151.65,151.74,151.47,151.47,23179.0,135.5214,135.6018,135.3605,135.3605,23179.0
2017-12-15 10:30:00,151.35,151.52,151.3,151.3,13485.0,135.2533,135.4052,135.2086,135.2086,13485.0
2017-12-15 10:35:00,151.33,151.46,151.06,151.38,20598.0,135.2354,135.3516,134.9941,135.2801,20598.0
2017-12-15 10:40:00,151.41,151.43,151.11,151.39,14817.0,135.3069,135.3248,135.0388,135.289,14817.0
2017-12-15 10:45:00,151.42,151.46,151.21,151.23,6331.0,135.3158,135.3516,135.1282,135.146,6331.0
2017-12-15 10:50:00,151.24,151.41,151.18,151.36,6207.0,135.155,135.3069,135.1013,135.2622,6207.0
2017-12-15 10:55:00,151.35,151.47,151.34,151.42,4205.0,135.2533,135.3605,135.2443,135.3158,4205.0
2017-12-15 11:00:00,151.47,151.51,151.34,151.5,22032.0,135.3605,135.3962,135.2443,135.3873,22032.0
2017-12-15 11:05:00,151.48,151.74,151.45,151.74,14134.0,135.3694,135.6018,135.3426,135.6018,14134.0
2017-12-15 11:10:00,151.71,151.84,151.67,151.69,10469.0,135.575,135.6912,135.5392,135.5571,10469.0
2017-12-15 11:15:00,151.62,151.75,151.62,151.74,8898.0,135.4945,135.6107,135.4945,135.6018,8898.0
2017-12-15 11:20:00,151.71,151.71,151.47,151.47,5150.0,135.575,135.575,135.3605,135.3605,5150.0
2017-12-15 11:25:00,151.44,151.74,151.42,151.72,19595.0,135.3337,135.6018,135.3158,135.5839,19595.0
2017-12-15 11:30:00,151.73,151.97,151.73,151.94,9800.0,135.5928,135.8073,135.5928,135.7805,9800.0
2017-12-15 11:35:00,151.94,151.94,151.74,151.76,12599.0,135.7805,135.7805,135.6018,135.6197,12599.0
2017-12-15 11:40:00,151.74,151.82,151.65,151.65,5964.0,135.6018,135.6733,135.5214,135.5214,5964.0
2017-12-15 11:45:00,151.68,151.74,151.55,151.69,5249.0,135.5482,135.6018,135.432,135.5571,5249.0
2017-12-15 11:50:00,151.66,151.74,151.48,151.5,17832.0,135.5303,135.6018,135.3694,135.3873,17832.0
2017-12-15 11:55:00,151.52,151.57,151.36,151.56,9696.0,135.4052,135.4499,135.2622,135.4409,9696.0
2017-12-15 12:00:00,151.58,151.68,151.45,151.65,12419.0,135.4588,135.5482,135.3426,135.5214,12419.0
2017-12-15 12:05:00,151.64,151.75,151.55,151.57,6166.0,135.5124,135.6107,135.432,135.4499,6166.0
2017-12-15 12:10:00,151.58,151.62,151.44,151.47,4344.0,135.4588,135.4945,135.3337,135.3605,4344.0
2017-12-15 12:15:00,151.44,151.47,151.26,151.41,11316.0,135.3337,135.3605,135.1728,135.3069,11316.0
2017-12-15 12:20:00,151.46,151.52,151.34,151.43,8714.0,135.3516,135.4052,135.2443,135.3248,8714.0
2017-12-15 12:25:00,151.48,151.51,151.4,151.45,4643.0,135.3694,135.3962,135.2979,135.3426,4643.0
2017-12-15 12:30:00,151.49,151.67,151.47,151.67,7500.0,135.3784,135.5392,135.3605,135.5392,7500.0
2017-12-15 12:35:00,151.69,151.78,151.61,151.62,4676.0,135.5571,135.6375,135.4856,135.4945,4676.0
2017-12-15 12:40:00,151.61,151.65,151.49,151.55,8521.0,135.4856,135.5214,135.3784,135.432,8521.0
2017-12-15 12:45:00,151.5,151.69,151.5,151.69,2930.0,135.3873,135.5571,135.3873,135.5571,2930.0
2017-12-15 12:50:00,151.69,151.69,151.47,151.47,6375.0,135.5571,135.5571,135.3605,135.3605,6375.0
2017-12-15 12:55:00,151.47,151.55,151.4,151.55,3700.0,135.3605,135.432,135.2979,135.432,3700.0
2017-12-15 13:00:00,151.51,151.71,151.51,151.71,4752.0,135.3962,135.575,135.3962,135.575,4752.0
2017-12-15 13:05:00,151.75,151.83,151.71,151.8,14884.0,135.6107,135.6822,135.575,135.6554,14884.0
2017-12-15 13:10:00,151.8,151.82,151.48,151.55,8646.0,135.6554,135.6733,135.3694,135.432,8646.0
2017-12-15 13:15:00,151.5,151.61,151.48,151.61,2625.0,135.3873,135.4856,135.3694,135.4856,2625.0
2017-12-15 13:20:00,151.54,151.54,151.49,151.49,2805.0,135.4231,135.4231,135.3784,135.3784,2805.0
2017-12-15 13:25:00,151.49,151.5,151.33,151.41,5106.0,135.3784,135.3873,135.2354,135.3069,5106.0
2017-12-15 13:30:00,151.42,151.49,151.4,151.44,4737.0,135.3158,135.3784,135.2979,135.3337,4737.0
2017-12-15 13:35:00,151.44,151.61,151.44,151.6,4160.0,135.3337,135.4856,135.3337,135.4767,4160.0
2017-12-15 13:40:00,151.58,151.73,151.56,151.68,7652.0,135.4588,135.5928,135.4409,135.5482,7652.0
2017-12-15 13:45:00,151.65,151.73,151.61,151.73,3754.0,135.5214,135.5928,135.4856,135.5928,3754.0
2017-12-15 13:50:00,151.76,151.79,151.67,151.71,7898.0,135.6197,135.6465,135.5392,135.575,7898.0
2017-12-15 13:55:00,151.63,151.81,151.62,151.75,8084.0,135.5035,135.6643,135.4945,135.6107,8084.0
2017-12-15 14:00:00,151.74,151.82,151.58,151.74,21986.0,135.6018,135.6733,135.4588,135.6018,21986.0
2017-12-15 14:05:00,151.77,151.84,151.66,151.71,13800.0,135.6286,135.6912,135.5303,135.575,13800.0
2017-12-15 14:10:00,151.73,151.8,151.58,151.67,3440.0,135.5928,135.6554,135.4588,135.5392,3440.0
2017-12-15 14:15:00,151.62,151.64,151.42,151.56,9832.0,135.4945,135.5124,135.3158,135.4409,9832.0
2017-12-15 14:20:00,151.59,151.69,151.55,151.6,10969.0,135.4677,135.5571,135.432,135.4767,10969.0
2017-12-15 14:25:00,151.63,151.63,151.41,151.41,7424.0,135.5035,135.5035,135.3069,135.3069,7424.0
2017-12-15 14:30:00,151.46,151.52,151.44,151.5,8701.0,135.3516,135.4052,135.3337,135.3873,8701.0
2017-12-15 14:35:00,151.52,151.56,151.43,151.45,9679.0,135.4052,135.4409,135.3248,135.3426,9679.0
2017-12-15 14:40:00,151.44,151.46,151.36,151.46,8265.0,135.3337,135.3516,135.2622,135.3516,8265.0
2017-12-15 14:45:00,151.42,151.45,151.28,151.32,7537.0,135.3158,135.3426,135.1907,135.2265,7537.0
2017-12-15 14:50:00,151.29,151.47,151.23,151.3,10200.0,135.1996,135.3605,135.146,135.2086,10200.0
2017-12-15 14:55:00,151.3,151.39,151.14,151.28,15796.0,135.2086,135.289,135.0656,135.1907,15796.0
2017-12-15 15:00:00,151.29,151.37,151.25,151.31,13692.0,135.1996,135.2711,135.1639,135.2175,13692.0
2017-12-15 15:05:00,151.31,151.39,151.27,151.29,16060.0,135.2175,135.289,135.1818,135.1996,16060.0
2017-12-15 15:10:00,151.32,151.42,151.27,151.37,9397.0,135.2265,135.3158,135.1818,135.2711,9397.0
2017-12-15 15:15:00,151.38,151.45,151.36,151.39,12673.0,135.2801,135.3426,135.2622,135.289,12673.0
2017-12-15 15:20:00,151.38,151.47,151.38,151.47,9398.0,135.2801,135.3605,135.2801,135.3605,9398.0
2017-12-15 15:25:00,151.49,151.58,151.46,151.53,30899.0,135.3784,135.4588,135.3516,135.4141,30899.0
2017-12-15 15:30:00,151.54,151.62,151.54,151.6,25154.0,135.4231,135.4945,135.4231,135.4767,25154.0
2017-12-15 15:35:00,151.6,151.6,151.43,151.5,25753.0,135.4767,135.4767,135.3248,135.3873,25753.0
2017-12-15 15:40:00,151.5,151.5,151.33,151.37,46007.0,135.3873,135.3873,135.2354,135.2711,46007.0
2017-12-15 15:45:00,151.36,151.38,151.0,151.03,53793.0,135.2622,135.2801,134.9405,134.9673,53793.0
2017-12-15 15:50:00,151.05,151.11,150.76,150.85,62196.0,134.9852,135.0388,134.726,134.8064,62196.0
2017-12-15 15:55:00,150.84,150.99,150.64,150.88,134219.0,134.7975,134.9316,134.6188,134.8333,134219.0
2017-12-18 09:30:00,152.5,153.16,152.42,152.64,77545.0,136.281,136.8708,136.2095,136.4061,77545.0
2017-12-18 09:35:00,152.54,152.95,152.5,152.95,15800.0,136.3167,136.6831,136.281,136.6831,15800.0
2017-12-18 09:40:00,152.94,153.22,152.9,153.16,15428.0,136.6742,136.9244,136.6384,136.8708,15428.0
2017-12-18 09:45:00,153.23,153.35,153.12,153.25,18041.0,136.9333,137.0406,136.835,136.9512,18041.0
2017-12-18 09:50:00,153.28,153.35,152.97,153.08,13225.0,136.978,137.0406,136.701,136.7993,13225.0
2017-12-18 09:55:00,153.12,153.37,153.06,153.37,6042.0,136.835,137.0584,136.7814,137.0584,6042.0
2017-12-18 10:00:00,153.27,153.68,153.17,153.68,38978.0,136.9691,137.3355,136.8797,137.3355,38978.0
2017-12-18 10:05:00,153.66,153.88,153.55,153.61,15078.0,137.3176,137.5142,137.2193,137.2729,15078.0
2017-12-18 10:10:00,153.58,153.87,153.38,153.83,33034.0,137.2461,137.5053,137.0674,137.4695,33034.0
2017-12-18 10:15:00,153.83,154.04,153.78,153.87,27617.0,137.4695,137.6572,137.4248,137.5053,27617.0
2017-12-18 10:20:00,153.87,153.94,153.42,153.42,12420.0,137.5053,137.5678,137.1031,137.1031,12420.0
2017-12-18 10:25:00,153.43,153.92,153.43,153.84,10622.0,137.112,137.5499,137.112,137.4784,10622.0
2017-12-18 10:30:00,153.85,154.0,153.74,153.91,8134.0,137.4874,137.6214,137.3891,137.541,8134.0
2017-12-18 10:35:00,153.9,154.0,153.77,153.91,11395.0,137.5321,137.6214,137.4159,137.541,11395.0
2017-12-18 10:40:00,153.95,154.1,153.95,154.05,4820.0,137.5767,137.7108,137.5767,137.6661,4820.0
2017-12-18 10:45:00,154.0,154.23,153.97,154.23,7320.0,137.6214,137.827,137.5946,137.827,7320.0
2017-12-18 10:50:00,154.15,154.19,153.98,154.14,6873.0,137.7555,137.7912,137.6036,137.7465,6873.0
2017-12-18 10:55:00,154.12,154.28,154.09,154.17,15247.0,137.7287,137.8716,137.7019,137.7733,15247.0
2017-12-18 11:00:00,154.16,154.53,154.12,154.49,41495.0,137.7644,138.0951,137.7287,138.0593,41495.0
2017-12-18 11:05:00,154.48,154.6,154.46,154.53,6143.0,138.0504,138.1576,138.0325,138.0951,6143.0
2017-12-18 11:10:00,154.52,154.56,154.3,154.33,21615.0,138.0861,138.1219,137.8895,137.9163,21615.0
2017-12-18 11:15:00,154.39,154.51,154.24,154.4,10998.0,137.9699,138.0772,137.8359,137.9789,10998.0
2017-12-18 11:20:00,154.4,154.45,154.35,154.45,5319.0,137.9789,138.0236,137.9342,138.0236,5319.0
2017-12-18 11:25:00,154.45,154.52,154.4,154.47,14304.0,138.0236,138.0861,137.9789,138.0414,14304.0
2017-12-18 11:30:00,154.45,154.48,154.28,154.43,9638.0,138.0236,138.0504,137.8716,138.0057,9638.0
2017-12-18 11:35:00,154.4,154.43,154.26,154.3,7447.0,137.9789,138.0057,137.8538,137.8895,7447.0
2017-12-18 11:40:00,154.32,154.33,154.19,154.27,9335.0,137.9074,137.9163,137.7912,137.8627,9335.0
2017-12-18 11:45:00,154.25,154.48,154.25,154.48,11419.0,137.8448,138.0504,137.8448,138.0504,11419.0
2017-12-18 11:50:00,154.41,154.61,154.4,154.58,13444.0,137.9878,138.1665,137.9789,138.1397,13444.0
2017-12-18 11:55:00,154.58,154.58,154.34,154.5,6233.0,138.1397,138.1397,137.9253,138.0682,6233.0
2017-12-18 12:00:00,154.58,154.58,154.48,154.55,3962.0,138.1397,138.1397,138.0504,138.1129,3962.0
2017-12-18 12:05:00,154.58,154.63,154.37,154.37,8586.0,138.1397,138.1844,137.9521,137.9521,8586.0
2017-12-18 12:10:00,154.4,154.5,154.36,154.46,6525.0,137.9789,138.0682,137.9431,138.0325,6525.0
2017-12-18 12:15:00,154.44,154.49,154.34,154.42,5800.0,138.0146,138.0593,137.9253,137.9968,5800.0
2017-12-18 12:20:00,154.41,154.5,154.41,154.46,5685.0,137.9878,138.0682,137.9878,138.0325,5685.0
2017-12-18 12:25:00,154.46,154.64,154.46,154.64,13253.0,138.0325,138.1934,138.0325,138.1934,13253.0
2017-12-18 12:30:00,154.62,154.67,154.53,154.53,8849.0,138.1755,138.2202,138.0951,138.0951,8849.0
2017-12-18 12:35:00,154.5,154.57,154.48,154.52,6795.0,138.0682,138.1308,138.0504,138.0861,6795.0
2017-12-18 12:40:00,154.52,154.53,154.46,154.48,7324.0,138.0861,138.0951,138.0325,138.0504,7324.0
2017-12-18 12:45:00,154.49,154.55,154.47,154.52,5236.0,138.0593,138.1129,138.0414,138.0861,5236.0
2017-12-18 12:50:00,154.53,154.54,154.4,154.48,15473.0,138.0951,138.104,137.9789,138.0504,15473.0
2017-12-18 12:55:00,154.42,154.6,154.42,154.54,9789.0,137.9968,138.1576,137.9968,138.104,9789.0
2017-12-18 13:00:00,154.51,154.58,154.51,154.57,15143.0,138.0772,138.1397,138.0772,138.1308,15143.0
2017-12-18 13:05:00,154.53,154.54,154.42,154.47,5824.0,138.0951,138.104,137.9968,138.0414,5824.0
2017-12-18 13:10:00,154.47,154.55,154.45,154.54,7380.0,138.0414,138.1129,138.0236,138.104,7380.0
2017-12-18 13:15:00,154.49,154.58,154.49,154.54,20093.0,138.0593,138.1397,138.0593,138.104,20093.0
2017-12-18 13:20:00,154.53,154.55,154.4,154.44,10755.0,138.0951,138.1129,137.9789,138.0146,10755.0
2017-12-18 13:25:00,154.38,154.4,154.29,154.38,4923.0,137.961,137.9789,137.8806,137.961,4923.0
2017-12-18 13:30:00,154.38,154.58,154.38,154.48,7088.0,137.961,138.1397,137.961,138.0504,7088.0
2017-12-18 13:35:00,154.48,154.55,154.45,154.5,8431.0,138.0504,138.1129,138.0236,138.0682,8431.0
2017-12-18 13:40:00,154.53,154.58,154.5,154.51,8028.0,138.0951,138.1397,138.0682,138.0772,8028.0
2017-12-18 13:45:00,154.53,154.53,154.35,154.38,13433.0,138.0951,138.0951,137.9342,137.961,13433.0
2017-12-18 13:50:00,154.4,154.48,154.38,154.45,8894.0,137.9789,138.0504,137.961,138.0236,8894.0
2017-12-18 13:55:00,154.45,154.46,154.25,154.3,10854.0,138.0236,138.0325,137.8448,137.8895,10854.0
2017-12-18 14:00:00,154.26,154.32,154.2,154.2,5057.0,137.8538,137.9074,137.8002,137.8002,5057.0
2017-12-18 14:05:00,154.23,154.24,154.1,154.21,7656.0,137.827,137.8359,137.7108,137.8091,7656.0
2017-12-18 14:10:00,154.21,154.34,154.19,154.26,13402.0,137.8091,137.9253,137.7912,137.8538,13402.0
2017-12-18 14:15:00,154.26,154.43,154.24,154.43,8741.0,137.8538,138.0057,137.8359,138.0057,8741.0
2017-12-18 14:20:00,154.39,154.43,154.23,154.3,16058.0,137.9699,138.0057,137.827,137.8895,16058.0
2017-12-18 14:25:00,154.3,154.3,154.07,154.14,12512.0,137.8895,137.8895,137.684,137.7465,12512.0
2017-12-18 14:30:00,154.13,154.13,154.0,154.03,13381.0,137.7376,137.7376,137.6214,137.6482,13381.0
2017-12-18 14:35:00,154.06,154.12,153.98,154.1,29834.0,137.675,137.7287,137.6036,137.7108,29834.0
2017-12-18 14:40:00,154.09,154.17,153.97,154.16,13835.0,137.7019,137.7733,137.5946,137.7644,13835.0
2017-12-18 14:45:00,154.18,154.27,154.14,154.23,10980.0,137.7823,137.8627,137.7465,137.827,10980.0
2017-12-18 14:50:00,154.25,154.3,154.23,154.28,8867.0,137.8448,137.8895,137.827,137.8716,8867.0
2017-12-18 14:55:00,154.26,154.38,154.25,154.29,9735.0,137.8538,137.961,137.8448,137.8806,9735.0
2017-12-18 15:00:00,154.31,154.36,154.29,154.29,9773.0,137.8985,137.9431,137.8806,137.8806,9773.0
2017-12-18 15:05:00,154.23,154.23,154.13,154.22,8826.0,137.827,137.827,137.7376,137.818,8826.0
2017-12-18 15:10:00,154.19,154.22,154.05,154.22,36787.0,137.7912,137.818,137.6661,137.818,36787.0
2017-12-18 15:15:00,154.2,154.2,154.08,154.15,15554.0,137.8002,137.8002,137.6929,137.7555,15554.0
2017-12-18 15:20:00,154.15,154.17,154.09,154.09,15207.0,137.7555,137.7733,137.7019,137.7019,15207.0
2017-12-18 15:25:00,154.1,154.12,153.97,153.97,13493.0,137.7108,137.7287,137.5946,137.5946,13493.0
2017-12-18 15:30:00,153.97,154.03,153.95,153.97,47363.0,137.5946,137.6482,137.5767,137.5946,47363.0
2017-12-18 15:35:00,153.98,154.14,153.95,154.14,33283.0,137.6036,137.7465,137.5767,137.7465,33283.0
2017-12-18 15:40:00,154.15,154.21,154.12,154.15,48257.0,137.7555,137.8091,137.7287,137.7555,48257.0
2017-12-18 15:45:00,154.12,154.2,154.12,154.15,27897.0,137.7287,137.8002,137.7287,137.7555,27897.0
2017-12-18 15:50:00,154.14,154.15,154.02,154.11,68716.0,137.7465,137.7555,137.6393,137.7197,68716.0
2017-12-18 15:55:00,154.1,154.11,153.98,154.06,114747.0,137.7108,137.7197,137.6036,137.675,114747.0
2017-12-19 09:30:00,154.34,154.98,154.19,154.58,43403.0,137.9253,138.4972,137.7912,138.1397,43403.0
2017-12-19 09:35:00,154.65,154.86,154.32,154.58,30712.0,138.2023,138.39,137.9074,138.1397,30712.0
2017-12-19 09:40:00,154.59,154.6,153.9,154.1,12249.0,138.1487,138.1576,137.5321,137.7108,12249.0
2017-12-19 09:45:00,154.27,154.41,153.83,153.83,11059.0,137.8627,137.9878,137.4695,137.4695,11059.0
2017-12-19 09:50:00,153.88,153.9,153.19,153.32,54670.0,137.5142,137.5321,136.8976,137.0137,54670.0
2017-12-19 09:55:00,153.36,153.49,152.02,152.4,145217.0,137.0495,137.1657,135.852,136.1916,145217.0
2017-12-19 10:00:00,152.4,153.18,152.34,153.13,42591.0,136.1916,136.8886,136.138,136.844,42591.0
2017-12-19 10:05:00,153.0,153.6,152.76,153.32,31545.0,136.7278,137.264,136.5133,137.0137,31545.0
2017-12-19 10:10:00,153.19,153.38,152.96,153.38,14892.0,136.8976,137.0674,136.692,137.0674,14892.0
2017-12-19 10:15:00,153.37,153.52,152.92,153.29,21024.0,137.0584,137.1925,136.6563,136.9869,21024.0
2017-12-19 10:20:00,153.28,153.5,153.06,153.34,20971.0,136.978,137.1746,136.7814,137.0316,20971.0
2017-12-19 10:25:00,153.32,153.35,153.01,153.05,25866.0,137.0137,137.0406,136.7367,136.7725,25866.0
2017-12-19 10:30:00,153.1,153.32,153.04,153.04,6350.0,136.8171,137.0137,136.7635,136.7635,6350.0
2017-12-19 10:35:00,153.04,153.3,153.0,153.07,10661.0,136.7635,136.9959,136.7278,136.7903,10661.0
2017-12-19 10:40:00,153.0,153.21,153.0,153.19,6646.0,136.7278,136.9154,136.7278,136.8976,6646.0
2017-12-19 10:45:00,153.21,153.45,153.19,153.3,7919.0,136.9154,137.1299,136.8976,136.9959,7919.0
2017-12-19 10:50:00,153.32,153.72,153.26,153.71,5539.0,137.0137,137.3712,136.9601,137.3623,5539.0
2017-12-19 10:55:00,153.62,153.68,153.47,153.55,7167.0,137.2818,137.3355,137.1478,137.2193,7167.0
2017-12-19 11:00:00,153.61,153.84,153.55,153.75,8989.0,137.2729,137.4784,137.2193,137.398,8989.0
2017-12-19 11:05:00,153.71,153.74,153.61,153.74,5845.0,137.3623,137.3891,137.2729,137.3891,5845.0
2017-12-19 11:10:00,153.7,153.75,153.5,153.56,7834.0,137.3533,137.398,137.1746,137.2282,7834.0
2017-12-19 11:15:00,153.56,153.86,153.52,153.85,8551.0,137.2282,137.4963,137.1925,137.4874,8551.0
2017-12-19 11:20:00,153.82,153.91,153.75,153.76,16642.0,137.4606,137.541,137.398,137.4069,16642.0
2017-12-19 11:25:00,153.79,153.84,153.72,153.78,8307.0,137.4338,137.4784,137.3712,137.4248,8307.0
2017-12-19 11:30:00,153.74,154.03,153.73,153.87,8499.0,137.3891,137.6482,137.3801,137.5053,8499.0
2017-12-19 11:35:00,153.84,153.95,153.75,153.95,10542.0,137.4784,137.5767,137.398,137.5767,10542.0
2017-12-19 11:40:00,153.99,154.06,153.9,154.0,10842.0,137.6125,137.675,137.5321,137.6214,10842.0
2017-12-19 11:45:00,153.96,154.22,153.91,154.14,6203.0,137.5857,137.818,137.541,137.7465,6203.0
2017-12-19 11:50:00,154.21,154.21,153.96,154.01,13152.0,137.8091,137.8091,137.5857,137.6304,13152.0
2017-12-19 11:55:00,153.94,154.01,153.89,153.91,9263.0,137.5678,137.6304,137.5231,137.541,9263.0
2017-12-19 12:00:00,153.91,153.93,153.73,153.89,6127.0,137.541,137.5589,137.3801,137.5231,6127.0
2017-12-19 12:05:00,153.86,153.98,153.77,153.86,9576.0,137.4963,137.6036,137.4159,137.4963,9576.0
2017-12-19 12:10:00,153.83,153.83,153.46,153.48,13686.0,137.4695,137.4695,137.1389,137.1567,13686.0
2017-12-19 12:15:00,153.49,153.52,153.34,153.52,4014.0,137.1657,137.1925,137.0316,137.1925,4014.0
2017-12-19 12:20:00,153.53,153.53,153.38,153.44,6655.0,137.2014,137.2014,137.0674,137.121,6655.0
2017-12-19 12:25:00,153.42,153.79,153.41,153.77,4935.0,137.1031,137.4338,137.0942,137.4159,4935.0
2017-12-19 12:30:00,153.75,153.94,153.74,153.9,19448.0,137.398,137.5678,137.3891,137.5321,19448.0
2017-12-19 12:35:00,153.91,154.06,153.86,153.98,23004.0,137.541,137.675,137.4963,137.6036,23004.0
2017-12-19 12:40:00,154.01,154.02,153.85,154.01,7425.0,137.6304,137.6393,137.4874,137.6304,7425.0
2017-12-19 12:45:00,153.97,153.99,153.8,153.97,8343.0,137.5946,137.6125,137.4427,137.5946,8343.0
2017-12-19 12:50:00,153.93,154.09,153.92,154.0,18654.0,137.5589,137.7019,137.5499,137.6214,18654.0
2017-12-19 12:55:00,154.02,154.05,153.98,154.03,16640.0,137.6393,137.6661,137.6036,137.6482,16640.0
2017-12-19 13:00:00,153.98,154.2,153.98,154.14,5887.0,137.6036,137.8002,137.6036,137.7465,5887.0
2017-12-19 13:05:00,154.16,154.25,154.13,154.25,6360.0,137.7644,137.8448,137.7376,137.8448,6360.0
2017-12-19 13:10:00,154.25,154.25,154.1,154.2,7074.0,137.8448,137.8448,137.7108,137.8002,7074.0
2017-12-19 13:15:00,154.24,154.24,154.12,154.12,6425.0,137.8359,137.8359,137.7287,137.7287,6425.0
2017-12-19 13:20:00,154.14,154.15,153.98,153.98,5430.0,137.7465,137.7555,137.6036,137.6036,5430.0
2017-12-19 13:25:00,153.98,154.0,153.83,153.9,6272.0,137.6036,137.6214,137.4695,137.5321,6272.0
2017-12-19 13:30:00,153.88,154.05,153.84,154.03,10341.0,137.5142,137.6661,137.4784,137.6482,10341.0
2017-12-19 13:35:00,154.02,154.04,153.91,153.99,4944.0,137.6393,137.6572,137.541,137.6125,4944.0
2017-12-19 13:40:00,153.96,154.07,153.96,153.98,5218.0,137.5857,137.684,137.5857,137.6036,5218.0
2017-12-19 13:45:00,154.01,154.1,154.0,154.09,5950.0,137.6304,137.7108,137.6214,137.7019,5950.0
2017-12-19 13:50:00,154.12,154.18,154.09,154.15,7452.0,137.7287,137.7823,137.7019,137.7555,7452.0
2017-12-19 13:55:00,154.14,154.22,154.11,154.14,6270.0,137.7465,137.818,137.7197,137.7465,6270.0
2017-12-19 14:00:00,154.14,154.26,154.12,154.2,10448.0,137.7465,137.8538,137.7287,137.8002,10448.0
2017-12-19 14:05:00,154.21,154.35,154.19,154.35,8267.0,137.8091,137.9342,137.7912,137.9342,8267.0
2017-12-19 14:10:00,154.34,154.37,154.19,154.19,6608.0,137.9253,137.9521,137.7912,137.7912,6608.0
2017-12-19 14:15:00,154.22,154.34,154.16,154.16,8540.0,137.818,137.9253,137.7644,137.7644,8540.0
2017-12-19 14:20:00,154.17,154.45,154.17,154.44,9525.0,137.7733,138.0236,137.7733,138.0146,9525.0
2017-12-19 14:25:00,154.46,154.51,154.37,154.37,6610.0,138.0325,138.0772,137.9521,137.9521,6610.0
2017-12-19 14:30:00,154.38,154.57,154.36,154.45,13958.0,137.961,138.1308,137.9431,138.0236,13958.0
2017-12-19 14:35:00,154.45,154.48,154.37,154.41,6931.0,138.0236,138.0504,137.9521,137.9878,6931.0
2017-12-19 14:40:00,154.39,154.44,154.32,154.32,7987.0,137.9699,138.0146,137.9074,137.9074,7987.0
2017-12-19 14:45:00,154.32,154.4,154.3,154.39,5801.0,137.9074,137.9789,137.8895,137.9699,5801.0
2017-12-19 14:50:00,154.41,154.42,154.2,154.21,8100.0,137.9878,137.9968,137.8002,137.8091,8100.0
2017-12-19 14:55:00,154.25,154.42,154.25,154.38,9063.0,137.8448,137.9968,137.8448,137.961,9063.0
2017-12-19 15:00:00,154.38,154.42,154.3,154.3,8098.0,137.961,137.9968,137.8895,137.8895,8098.0
2017-12-19 15:05:00,154.31,154.32,154.21,154.24,11867.0,137.8985,137.9074,137.8091,137.8359,11867.0
2017-12-19 15:10:00,154.24,154.37,154.2,154.37,10705.0,137.8359,137.9521,137.8002,137.9521,10705.0
2017-12-19 15:15:00,154.37,154.42,154.32,154.37,8978.0,137.9521,137.9968,137.9074,137.9521,8978.0
2017-12-19 15:20:00,154.38,154.59,154.38,154.53,10850.0,137.961,138.1487,137.961,138.0951,10850.0
2017-12-19 15:25:00,154.53,154.53,154.43,154.47,4028.0,138.0951,138.0951,138.0057,138.0414,4028.0
2017-12-19 15:30:00,154.48,154.63,154.48,154.58,13161.0,138.0504,138.1844,138.0504,138.1397,13161.0
2017-12-19 15:35:00,154.58,154.6,154.53,154.57,14570.0,138.1397,138.1576,138.0951,138.1308,14570.0
2017-12-19 15:40:00,154.57,154.6,154.53,154.55,16530.0,138.1308,138.1576,138.0951,138.1129,16530.0
2017-12-19 15:45:00,154.57,154.57,154.45,154.47,29446.0,138.1308,138.1308,138.0236,138.0414,29446.0
2017-12-19 15:50:00,154.48,154.6,154.47,154.6,42657.0,138.0504,138.1576,138.0414,138.1576,42657.0
2017-12-19 15:55:00,154.59,154.59,154.38,154.42,91447.0,138.1487,138.1487,137.961,137.9968,91447.0
2017-12-20 09:30:00,154.94,154.99,154.57,154.74,33800.0,138.4615,138.5061,138.1308,138.2827,33800.0
2017-12-20 09:35:00,154.78,155.24,154.67,154.74,33729.0,138.3185,138.7295,138.2202,138.2827,33729.0
2017-12-20 09:40:00,154.74,155.0,154.68,154.85,22467.0,138.2827,138.5151,138.2291,138.381,22467.0
2017-12-20 09:45:00,154.78,154.96,154.75,154.89,12805.0,138.3185,138.4793,138.2917,138.4168,12805.0
2017-12-20 09:50:00,154.96,154.96,154.75,154.85,20124.0,138.4793,138.4793,138.2917,138.381,20124.0
2017-12-20 09:55:00,154.86,155.0,154.72,154.92,26247.0,138.39,138.5151,138.2648,138.4436,26247.0
2017-12-20 10:00:00,154.93,155.0,154.8,154.94,31838.0,138.4525,138.5151,138.3363,138.4615,31838.0
2017-12-20 10:05:00,154.88,154.95,154.76,154.83,17202.0,138.4078,138.4704,138.3006,138.3632,17202.0
2017-12-20 10:10:00,154.85,154.92,154.72,154.78,13033.0,138.381,138.4436,138.2648,138.3185,13033.0
2017-12-20 10:15:00,154.79,154.84,154.56,154.59,19387.0,138.3274,138.3721,138.1219,138.1487,19387.0
2017-12-20 10:20:00,154.58,154.65,154.47,154.49,20863.0,138.1397,138.2023,138.0414,138.0593,20863.0
2017-12-20 10:25:00,154.45,154.55,154.44,154.49,14148.0,138.0236,138.1129,138.0146,138.0593,14148.0
2017-12-20 10:30:00,154.5,154.6,154.47,154.58,8007.0,138.0682,138.1576,138.0414,138.1397,8007.0
2017-12-20 10:35:00,154.54,154.66,154.35,154.35,7050.0,138.104,138.2112,137.9342,137.9342,7050.0
2017-12-20 10:40:00,154.33,154.45,154.25,154.28,7135.0,137.9163,138.0236,137.8448,137.8716,7135.0
2017-12-20 10:45:00,154.26,154.39,154.0,154.2,30519.0,137.8538,137.9699,137.6214,137.8002,30519.0
2017-12-20 10:50:00,154.22,154.38,154.18,154.29,7178.0,137.818,137.961,137.7823,137.8806,7178.0
2017-12-20 10:55:00,154.32,154.46,154.29,154.4,3265.0,137.9074,138.0325,137.8806,137.9789,3265.0
2017-12-20 11:00:00,154.43,154.54,154.24,154.35,23153.0,138.0057,138.104,137.8359,137.9342,23153.0
2017-12-20 11:05:00,154.37,154.41,154.04,154.31,15895.0,137.9521,137.9878,137.6572,137.8985,15895.0
2017-12-20 11:10:00,154.34,154.41,154.24,154.27,6526.0,137.9253,137.9878,137.8359,137.8627,6526.0
2017-12-20 11:15:00,154.27,154.43,154.23,154.37,14112.0,137.8627,138.0057,137.827,137.9521,14112.0
2017-12-20 11:20:00,154.34,154.46,154.07,154.36,21057.0,137.9253,138.0325,137.684,137.9431,21057.0
2017-12-20 11:25:00,154.34,154.41,154.3,154.35,4426.0,137.9253,137.9878,137.8895,137.9342,4426.0
2017-12-20 11:30:00,154.3,154.4,154.25,154.4,3268.0,137.8895,137.9789,137.8448,137.9789,3268.0
2017-12-20 11:35:00,154.38,154.41,154.27,154.27,3964.0,137.961,137.9878,137.8627,137.8627,3964.0
2017-12-20 11:40:00,154.3,154.4,154.3,154.34,6651.0,137.8895,137.9789,137.8895,137.9253,6651.0
2017-12-20 11:45:00,154.31,154.39,154.29,154.32,5494.0,137.8985,137.9699,137.8806,137.9074,5494.0
2017-12-20 11:50:00,154.3,154.31,154.23,154.27,4188.0,137.8895,137.8985,137.827,137.8627,4188.0
2017-12-20 11:55:00,154.24,154.45,154.2,154.42,14825.0,137.8359,138.0236,137.8002,137.9968,14825.0
2017-12-20 12:00:00,154.41,154.45,154.36,154.38,3850.0,137.9878,138.0236,137.9431,137.961,3850.0
2017-12-20 12:05:00,154.39,154.39,154.24,154.24,6654.0,137.9699,137.9699,137.8359,137.8359,6654.0
2017-12-20 12:10:00,154.27,154.37,154.27,154.37,4723.0,137.8627,137.9521,137.8627,137.9521,4723.0
2017-12-20 12:15:00,154.4,154.42,154.34,154.38,2732.0,137.9789,137.9968,137.9253,137.961,2732.0
2017-12-20 12:20:00,154.37,154.44,154.31,154.4,4500.0,137.9521,138.0146,137.8985,137.9789,4500.0
2017-12-20 12:25:00,154.38,154.44,154.38,154.4,3148.0,137.961,138.0146,137.961,137.9789,3148.0
2017-12-20 12:30:00,154.41,154.46,154.35,154.36,7411.0,137.9878,138.0325,137.9342,137.9431,7411.0
2017-12-20 12:35:00,154.36,154.36,154.18,154.21,5250.0,137.9431,137.9431,137.7823,137.8091,5250.0
2017-12-20 12:40:00,154.2,154.3,154.2,154.3,5259.0,137.8002,137.8895,137.8002,137.8895,5259.0
2017-12-20 12:45:00,154.3,154.45,154.29,154.43,11763.0,137.8895,138.0236,137.8806,138.0057,11763.0
2017-12-20 12:50:00,154.42,154.45,154.38,154.39,8911.0,137.9968,138.0236,137.961,137.9699,8911.0
2017-12-20 12:55:00,154.38,154.5,154.35,154.45,4421.0,137.961,138.0682,137.9342,138.0236,4421.0
2017-12-20 13:00:00,154.46,154.49,154.42,154.43,1065.0,138.0325,138.0593,137.9968,138.0057,1065.0
2017-12-20 13:05:00,154.48,154.49,154.43,154.47,746.0,138.0504,138.0593,138.0057,138.0414,746.0
2017-12-20 13:10:00,154.48,154.5,154.46,154.5,9125.0,138.0504,138.0682,138.0325,138.0682,9125.0
2017-12-20 13:15:00,154.48,154.56,154.47,154.55,6261.0,138.0504,138.1219,138.0414,138.1129,6261.0
2017-12-20 13:20:00,154.55,154.57,154.52,154.55,5094.0,138.1129,138.1308,138.0861,138.1129,5094.0
2017-12-20 13:25:00,154.54,154.6,154.53,154.59,9394.0,138.104,138.1576,138.0951,138.1487,9394.0
2017-12-20 13:30:00,154.58,154.62,154.56,154.6,5696.0,138.1397,138.1755,138.1219,138.1576,5696.0
2017-12-20 13:35:00,154.59,154.65,154.58,154.63,3100.0,138.1487,138.2023,138.1397,138.1844,3100.0
2017-12-20 13:40:00,154.65,154.65,154.63,154.64,6057.0,138.2023,138.2023,138.1844,138.1934,6057.0
2017-12-20 13:45:00,154.65,154.65,154.57,154.57,6438.0,138.2023,138.2023,138.1308,138.1308,6438.0
2017-12-20 13:50:00,154.55,154.58,154.51,154.51,1249.0,138.1129,138.1397,138.0772,138.0772,1249.0
2017-12-20 13:55:00,154.5,154.5,154.42,154.47,4285.0,138.0682,138.0682,137.9968,138.0414,4285.0
2017-12-20 14:00:00,154.44,154.56,154.44,154.45,4061.0,138.0146,138.1219,138.0146,138.0236,4061.0
2017-12-20 14:05:00,154.43,154.45,154.39,154.43,2890.0,138.0057,138.0236,137.9699,138.0057,2890.0
2017-12-20 14:10:00,154.41,154.58,154.39,154.55,7407.0,137.9878,138.1397,137.9699,138.1129,7407.0
2017-12-20 14:15:00,154.58,154.68,154.54,154.54,6842.0,138.1397,138.2291,138.104,138.104,6842.0
2017-12-20 14:20:00,154.54,154.54,154.46,154.5,2865.0,138.104,138.104,138.0325,138.0682,2865.0
2017-12-20 14:25:00,154.48,154.54,154.37,154.37,4633.0,138.0504,138.104,137.9521,137.9521,4633.0
2017-12-20 14:30:00,154.4,154.6,154.4,154.6,13027.0,137.9789,138.1576,137.9789,138.1576,13027.0
2017-12-20 14:35:00,154.57,154.6,154.55,154.58,7554.0,138.1308,138.1576,138.1129,138.1397,7554.0
2017-12-20 14:40:00,154.58,154.58,154.45,154.53,6318.0,138.1397,138.1397,138.0236,138.0951,6318.0
2017-12-20 14:45:00,154.5,154.56,154.46,154.5,7577.0,138.0682,138.1219,138.0325,138.0682,7577.0
2017-12-20 14:50:00,154.5,154.54,154.46,154.48,5584.0,138.0682,138.104,138.0325,138.0504,5584.0
2017-12-20 14:55:00,154.48,154.54,154.46,154.53,8937.0,138.0504,138.104,138.0325,138.0951,8937.0
2017-12-20 15:00:00,154.55,154.61,154.51,154.53,55925.0,138.1129,138.1665,138.0772,138.0951,55925.0
2017-12-20 15:05:00,154.51,154.56,154.36,154.36,20557.0,138.0772,138.1219,137.9431,137.9431,20557.0
2017-12-20 15:10:00,154.35,154.39,154.31,154.36,5310.0,137.9342,137.9699,137.8985,137.9431,5310.0
2017-12-20 15:15:00,154.37,154.45,154.34,154.45,7094.0,137.9521,138.0236,137.9253,138.0236,7094.0
2017-12-20 15:20:00,154.42,154.45,154.38,154.42,9199.0,137.9968,138.0236,137.961,137.9968,9199.0
2017-12-20 15:25:00,154.42,154.42,154.3,154.37,15979.0,137.9968,137.9968,137.8895,137.9521,15979.0
2017-12-20 15:30:00,154.36,154.42,154.34,154.42,7881.0,137.9431,137.9968,137.9253,137.9968,7881.0
2017-12-20 15:35:00,154.43,154.47,154.4,154.47,7150.0,138.0057,138.0414,137.9789,138.0414,7150.0
2017-12-20 15:40:00,154.5,154.53,154.46,154.48,11010.0,138.0682,138.0951,138.0325,138.0504,11010.0
2017-12-20 15:45:00,154.47,154.48,154.35,154.41,22475.0,138.0414,138.0504,137.9342,137.9878,22475.0
2017-12-20 15:50:00,154.39,154.47,154.35,154.38,28197.0,137.9699,138.0414,137.9342,137.961,28197.0
2017-12-20 15:55:00,154.39,154.4,154.22,154.33,76311.0,137.9699,137.9789,137.818,137.9163,76311.0
2017-12-21 09:30:00,154.98,155.19,154.83,155.04,23772.0,138.4972,138.6849,138.3632,138.5508,23772.0
2017-12-21 09:35:00,155.01,155.05,154.64,154.72,10524.0,138.524,138.5598,138.1934,138.2648,10524.0
2017-12-21 09:40:00,154.76,154.92,154.37,154.54,23929.0,138.3006,138.4436,137.9521,138.104,23929.0
2017-12-21 09:45:00,154.61,154.68,154.35,154.42,15966.0,138.1665,138.2291,137.9342,137.9968,15966.0
2017-12-21 09:50:00,154.5,154.53,154.38,154.49,3578.0,138.0682,138.0951,137.961,138.0593,3578.0
2017-12-21 09:55:00,154.38,154.45,154.35,154.35,13040.0,137.961,138.0236,137.9342,137.9342,13040.0
2017-12-21 10:00:00,154.35,154.44,154.25,154.44,10056.0,137.9342,138.0146,137.8448,138.0146,10056.0
2017-12-21 10:05:00,154.4,154.5,154.28,154.47,15834.0,137.9789,138.0682,137.8716,138.0414,15834.0
2017-12-21 10:10:00,154.47,154.48,154.33,154.42,15689.0,138.0414,138.0504,137.9163,137.9968,15689.0
2017-12-21 10:15:00,154.42,154.54,154.38,154.42,5550.0,137.9968,138.104,137.961,137.9968,5550.0
2017-12-21 10:20:00,154.39,154.48,154.37,154.46,5500.0,137.9699,138.0504,137.9521,138.0325,5500.0
2017-12-21 10:25:00,154.51,154.55,154.35,154.46,15398.0,138.0772,138.1129,137.9342,138.0325,15398.0
2017-12-21 10:30:00,154.48,154.56,154.39,154.56,3425.0,138.0504,138.1219,137.9699,138.1219,3425.0
2017-12-21 10:35:00,154.58,154.83,154.51,154.77,14672.0,138.1397,138.3632,138.0772,138.3095,14672.0
2017-12-21 10:40:00,154.78,154.79,154.64,154.72,7647.0,138.3185,138.3274,138.1934,138.2648,7647.0
2017-12-21 10:45:00,154.69,154.71,154.6,154.6,6090.0,138.238,138.2559,138.1576,138.1576,6090.0
2017-12-21 10:50:00,154.55,154.55,154.44,154.51,4018.0,138.1129,138.1129,138.0146,138.0772,4018.0
2017-12-21 10:55:00,154.54,154.54,154.48,154.48,3838.0,138.104,138.104,138.0504,138.0504,3838.0
2017-12-21 11:00:00,154.47,154.58,154.47,154.5,8247.0,138.0414,138.1397,138.0414,138.0682,8247.0
2017-12-21 11:05:00,154.52,154.73,154.49,154.73,4573.0,138.0861,138.2738,138.0593,138.2738,4573.0
2017-12-21 11:10:00,154.72,154.75,154.66,154.7,3372.0,138.2648,138.2917,138.2112,138.247,3372.0
2017-12-21 11:15:00,154.71,154.78,154.71,154.77,2300.0,138.2559,138.3185,138.2559,138.3095,2300.0
2017-12-21 11:20:00,154.83,154.91,154.78,154.81,7366.0,138.3632,138.4346,138.3185,138.3453,7366.0
2017-12-21 11:25:00,154.81,154.9,154.78,154.86,3200.0,138.3453,138.4257,138.3185,138.39,3200.0
2017-12-21 11:30:00,154.9,155.0,154.87,154.98,5374.0,138.4257,138.5151,138.3989,138.4972,5374.0
2017-12-21 11:35:00,154.96,155.0,154.93,154.93,4793.0,138.4793,138.5151,138.4525,138.4525,4793.0
2017-12-21 11:40:00,154.93,155.02,154.89,155.02,4575.0,138.4525,138.5329,138.4168,138.5329,4575.0
2017-12-21 11:45:00,154.99,155.02,154.97,155.01,3464.0,138.5061,138.5329,138.4883,138.524,3464.0
2017-12-21 11:50:00,154.95,154.96,154.88,154.94,4108.0,138.4704,138.4793,138.4078,138.4615,4108.0
2017-12-21 11:55:00,154.94,155.03,154.92,154.99,10093.0,138.4615,138.5419,138.4436,138.5061,10093.0
2017-12-21 12:00:00,155.01,155.02,154.8,154.81,6990.0,138.524,138.5329,138.3363,138.3453,6990.0
2017-12-21 12:05:00,154.8,154.9,154.7,154.71,5157.0,138.3363,138.4257,138.247,138.2559,5157.0
2017-12-21 12:10:00,154.7,154.72,154.53,154.56,4080.0,138.247,138.2648,138.0951,138.1219,4080.0
2017-12-21 12:15:00,154.63,154.74,154.62,154.72,7699.0,138.1844,138.2827,138.1755,138.2648,7699.0
2017-12-21 12:20:00,154.73,154.86,154.72,154.85,5410.0,138.2738,138.39,138.2648,138.381,5410.0
2017-12-21 12:25:00,154.86,154.89,154.72,154.89,7428.0,138.39,138.4168,138.2648,138.4168,7428.0
2017-12-21 12:30:00,154.92,154.96,154.73,154.8,11281.0,138.4436,138.4793,138.2738,138.3363,11281.0
2017-12-21 12:35:00,154.83,154.85,154.56,154.57,5070.0,138.3632,138.381,138.1219,138.1308,5070.0
2017-12-21 12:40:00,154.58,154.79,154.58,154.75,9760.0,138.1397,138.3274,138.1397,138.2917,9760.0
2017-12-21 12:45:00,154.73,154.75,154.67,154.72,7616.0,138.2738,138.2917,138.2202,138.2648,7616.0
2017-12-21 12:50:00,154.71,154.79,154.58,154.58,6481.0,138.2559,138.3274,138.1397,138.1397,6481.0
2017-12-21 12:55:00,154.57,154.82,154.57,154.81,6353.0,138.1308,138.3542,138.1308,138.3453,6353.0
2017-12-21 13:00:00,154.81,154.84,154.69,154.73,10879.0,138.3453,138.3721,138.238,138.2738,10879.0
2017-12-21 13:05:00,154.71,154.9,154.71,154.9,10799.0,138.2559,138.4257,138.2559,138.4257,10799.0
2017-12-21 13:10:00,154.88,155.13,154.88,155.1,15667.0,138.4078,138.6312,138.4078,138.6044,15667.0
2017-12-21 13:15:00,155.08,155.25,155.08,155.25,16847.0,138.5866,138.7385,138.5866,138.7385,16847.0
2017-12-21 13:20:00,155.25,155.39,155.25,155.34,17716.0,138.7385,138.8636,138.7385,138.8189,17716.0
2017-12-21 13:25:00,155.39,155.43,155.38,155.41,9095.0,138.8636,138.8993,138.8547,138.8815,9095.0
2017-12-21 13:30:00,155.43,155.48,155.41,155.47,6096.0,138.8993,138.944,138.8815,138.9351,6096.0
2017-12-21 13:35:00,155.47,155.54,155.45,155.47,10442.0,138.9351,138.9976,138.9172,138.9351,10442.0
2017-12-21 13:40:00,155.5,155.56,155.45,155.49,8926.0,138.9619,139.0155,138.9172,138.953,8926.0
2017-12-21 13:45:00,155.49,155.49,155.38,155.42,4693.0,138.953,138.953,138.8547,138.8904,4693.0
2017-12-21 13:50:00,155.39,155.41,155.33,155.39,4725.0,138.8636,138.8815,138.81,138.8636,4725.0
2017-12-21 13:55:00,155.4,155.41,155.18,155.24,8381.0,138.8725,138.8815,138.6759,138.7295,8381.0
2017-12-21 14:00:00,155.22,155.3,155.2,155.3,12668.0,138.7117,138.7832,138.6938,138.7832,12668.0
2017-12-21 14:05:00,155.29,155.4,155.23,155.4,6453.0,138.7742,138.8725,138.7206,138.8725,6453.0
2017-12-21 14:10:00,155.39,155.62,155.39,155.62,10120.0,138.8636,139.0691,138.8636,139.0691,10120.0
2017-12-21 14:15:00,155.59,155.61,155.49,155.55,11033.0,139.0423,139.0602,138.953,139.0066,11033.0
2017-12-21 14:20:00,155.55,155.66,155.53,155.55,16535.0,139.0066,139.1049,138.9887,139.0066,16535.0
2017-12-21 14:25:00,155.56,155.6,155.48,155.5,17673.0,139.0155,139.0513,138.944,138.9619,17673.0
2017-12-21 14:30:00,155.5,155.52,155.39,155.49,7981.0,138.9619,138.9798,138.8636,138.953,7981.0
2017-12-21 14:35:00,155.5,155.64,155.49,155.59,7731.0,138.9619,139.087,138.953,139.0423,7731.0
2017-12-21 14:40:00,155.6,155.8,155.6,155.76,7139.0,139.0513,139.23,139.0513,139.1942,7139.0
2017-12-21 14:45:00,155.76,155.9,155.76,155.8,19158.0,139.1942,139.3194,139.1942,139.23,19158.0
2017-12-21 14:50:00,155.78,155.82,155.72,155.8,9807.0,139.2121,139.2479,139.1585,139.23,9807.0
2017-12-21 14:55:00,155.8,155.87,155.78,155.83,15227.0,139.23,139.2925,139.2121,139.2568,15227.0
2017-12-21 15:00:00,155.8,155.86,155.68,155.69,9034.0,139.23,139.2836,139.1227,139.1317,9034.0
2017-12-21 15:05:00,155.67,155.75,155.64,155.69,8701.0,139.1138,139.1853,139.087,139.1317,8701.0
2017-12-21 15:10:00,155.68,155.84,155.67,155.84,18037.0,139.1227,139.2657,139.1138,139.2657,18037.0
2017-12-21 15:15:00,155.84,155.91,155.8,155.9,12820.0,139.2657,139.3283,139.23,139.3194,12820.0
2017-12-21 15:20:00,155.9,156.11,155.87,156.11,20766.0,139.3194,139.507,139.2925,139.507,20766.0
2017-12-21 15:25:00,156.1,156.2,156.07,156.18,17080.0,139.4981,139.5874,139.4713,139.5696,17080.0
2017-12-21 15:30:00,156.19,156.3,156.17,156.17,23486.0,139.5785,139.6768,139.5606,139.5606,23486.0
2017-12-21 15:35:00,156.09,156.14,156.03,156.05,15893.0,139.4891,139.5338,139.4355,139.4534,15893.0
2017-12-21 15:40:00,156.02,156.18,156.01,156.17,15482.0,139.4266,139.5696,139.4177,139.5606,15482.0
2017-12-21 15:45:00,156.19,156.21,155.81,155.85,52200.0,139.5785,139.5964,139.2389,139.2747,52200.0
2017-12-21 15:50:00,155.84,156.03,155.83,155.91,56376.0,139.2657,139.4355,139.2568,139.3283,56376.0
2017-12-21 15:55:00,155.92,156.07,155.85,155.87,151118.0,139.3372,139.4713,139.2747,139.2925,151118.0
2017-12-22 09:30:00,156.06,156.31,155.8,155.8,25725.0,139.4623,139.6857,139.23,139.23,25725.0
2017-12-22 09:35:00,155.64,155.94,155.64,155.72,5325.0,139.087,139.3551,139.087,139.1585,5325.0
2017-12-22 09:40:00,155.61,155.77,155.32,155.34,28022.0,139.0602,139.2032,138.801,138.8189,28022.0
2017-12-22 09:45:00,155.47,155.47,155.11,155.35,8574.0,138.9351,138.9351,138.6134,138.8278,8574.0
2017-12-22 09:50:00,155.33,155.38,155.19,155.36,12576.0,138.81,138.8547,138.6849,138.8368,12576.0
2017-12-22 09:55:00,155.33,155.49,155.25,155.49,17436.0,138.81,138.953,138.7385,138.953,17436.0
2017-12-22 10:00:00,155.48,155.56,155.28,155.54,10501.0,138.944,139.0155,138.7653,138.9976,10501.0
2017-12-22 10:05:00,155.57,155.6,155.46,155.6,6281.0,139.0244,139.0513,138.9261,139.0513,6281.0
2017-12-22 10:10:00,155.6,155.7,155.48,155.58,9845.0,139.0513,139.1406,138.944,139.0334,9845.0
2017-12-22 10:15:00,155.61,155.75,155.61,155.73,5141.0,139.0602,139.1853,139.0602,139.1674,5141.0
2017-12-22 10:20:00,155.68,155.75,155.65,155.7,6116.0,139.1227,139.1853,139.0959,139.1406,6116.0
2017-12-22 10:25:00,155.7,155.73,155.57,155.7,18456.0,139.1406,139.1674,139.0244,139.1406,18456.0
2017-12-22 10:30:00,155.73,155.73,155.6,155.64,7451.0,139.1674,139.1674,139.0513,139.087,7451.0
2017-12-22 10:35:00,155.62,155.72,155.58,155.67,7468.0,139.0691,139.1585,139.0334,139.1138,7468.0
2017-12-22 10:40:00,155.71,155.87,155.67,155.83,6393.0,139.1496,139.2925,139.1138,139.2568,6393.0
2017-12-22 10:45:00,155.83,155.84,155.66,155.75,9508.0,139.2568,139.2657,139.1049,139.1853,9508.0
2017-12-22 10:50:00,155.76,156.07,155.76,156.03,6092.0,139.1942,139.4713,139.1942,139.4355,6092.0
2017-12-22 10:55:00,156.05,156.07,155.81,155.93,6164.0,139.4534,139.4713,139.2389,139.3462,6164.0
2017-12-22 11:00:00,155.89,156.08,155.89,156.08,6506.0,139.3104,139.4802,139.3104,139.4802,6506.0
2017-12-22 11:05:00,156.02,156.11,155.96,156.02,7491.0,139.4266,139.507,139.373,139.4266,7491.0
2017-12-22 11:10:00,156.02,156.38,156.02,156.3,21071.0,139.4266,139.7483,139.4266,139.6768,21071.0
2017-12-22 11:15:00,156.28,156.36,156.25,156.31,9860.0,139.6589,139.7304,139.6321,139.6857,9860.0
2017-12-22 11:20:00,156.31,156.74,156.31,156.74,22628.0,139.6857,140.07,139.6857,140.07,22628.0
2017-12-22 11:25:00,156.68,156.72,156.35,156.62,11864.0,140.0164,140.0521,139.7215,139.9628,11864.0
2017-12-22 11:30:00,156.65,156.68,156.39,156.61,32350.0,139.9896,140.0164,139.7572,139.9538,32350.0
2017-12-22 11:35:00,156.51,156.81,156.51,156.76,20351.0,139.8645,140.1326,139.8645,140.0879,20351.0
2017-12-22 11:40:00,156.77,156.8,156.58,156.65,13601.0,140.0968,140.1236,139.927,139.9896,13601.0
2017-12-22 11:45:00,156.68,156.77,156.52,156.64,13037.0,140.0164,140.0968,139.8734,139.9806,13037.0
2017-12-22 11:50:00,156.61,156.9,156.58,156.89,9814.0,139.9538,140.213,139.927,140.2041,9814.0
2017-12-22 11:55:00,156.89,156.9,156.79,156.85,8873.0,140.2041,140.213,140.1147,140.1683,8873.0
2017-12-22 12:00:00,156.85,156.9,156.82,156.9,11354.0,140.1683,140.213,140.1415,140.213,11354.0
2017-12-22 12:05:00,156.9,156.95,156.67,156.72,8900.0,140.213,140.2577,140.0075,140.0521,8900.0
2017-12-22 12:10:00,156.74,156.9,156.72,156.87,11501.0,140.07,140.213,140.0521,140.1862,11501.0
2017-12-22 12:15:00,156.88,157.08,156.87,157.08,19447.0,140.1951,140.3739,140.1862,140.3739,19447.0
2017-12-22 12:20:00,157.08,157.33,157.06,157.32,21830.0,140.3739,140.5973,140.356,140.5883,21830.0
2017-12-22 12:25:00,157.29,157.39,157.27,157.31,6616.0,140.5615,140.6509,140.5436,140.5794,6616.0
2017-12-22 12:30:00,157.28,157.31,157.16,157.31,17591.0,140.5526,140.5794,140.4453,140.5794,17591.0
2017-12-22 12:35:00,157.3,157.47,157.27,157.27,13889.0,140.5705,140.7224,140.5436,140.5436,13889.0
2017-12-22 12:40:00,157.24,157.33,157.23,157.3,6552.0,140.5168,140.5973,140.5079,140.5705,6552.0
2017-12-22 12:45:00,157.3,157.35,157.23,157.3,13577.0,140.5705,140.6151,140.5079,140.5705,13577.0
2017-12-22 12:50:00,157.31,157.32,157.04,157.09,11308.0,140.5794,140.5883,140.3381,140.3828,11308.0
2017-12-22 12:55:00,157.11,157.14,157.08,157.1,2943.0,140.4007,140.4275,140.3739,140.3917,2943.0
2017-12-22 13:00:00,157.11,157.25,157.11,157.2,7036.0,140.4007,140.5258,140.4007,140.4811,7036.0
2017-12-22 13:05:00,157.22,157.38,157.21,157.36,6433.0,140.499,140.6419,140.49,140.6241,6433.0
2017-12-22 13:10:00,157.35,157.45,157.35,157.41,6876.0,140.6151,140.7045,140.6151,140.6688,6876.0
2017-12-22 13:15:00,157.42,157.42,157.32,157.34,3819.0,140.6777,140.6777,140.5883,140.6062,3819.0
2017-12-22 13:20:00,157.34,157.36,157.31,157.32,4594.0,140.6062,140.6241,140.5794,140.5883,4594.0
2017-12-22 13:25:00,157.31,157.31,157.21,157.24,3401.0,140.5794,140.5794,140.49,140.5168,3401.0
2017-12-22 13:30:00,157.23,157.33,157.2,157.33,10332.0,140.5079,140.5973,140.4811,140.5973,10332.0
2017-12-22 13:35:00,157.32,157.4,157.29,157.38,7175.0,140.5883,140.6598,140.5615,140.6419,7175.0
2017-12-22 13:40:00,157.38,157.5,157.35,157.47,19045.0,140.6419,140.7492,140.6151,140.7224,19045.0
2017-12-22 13:45:00,157.48,157.72,157.48,157.61,13743.0,140.7313,140.9458,140.7313,140.8475,13743.0
2017-12-22 13:50:00,157.59,157.72,157.58,157.64,9039.0,140.8296,140.9458,140.8207,140.8743,9039.0
2017-12-22 13:55:00,157.67,157.84,157.65,157.72,17226.0,140.9011,141.053,140.8832,140.9458,17226.0
2017-12-22 14:00:00,157.65,157.86,157.65,157.81,19264.0,140.8832,141.0709,140.8832,141.0262,19264.0
2017-12-22 14:05:00,157.83,157.9,157.74,157.79,10623.0,141.0441,141.1066,140.9637,141.0083,10623.0
2017-12-22 14:10:00,157.78,157.93,157.76,157.9,14359.0,140.9994,141.1335,140.9815,141.1066,14359.0
2017-12-22 14:15:00,157.9,157.97,157.89,157.94,11270.0,141.1066,141.1692,141.0977,141.1424,11270.0
2017-12-22 14:20:00,157.94,158.0,157.92,157.95,9655.0,141.1424,141.196,141.1245,141.1513,9655.0
2017-12-22 14:25:00,157.94,157.97,157.9,157.9,9120.0,141.1424,141.1692,141.1066,141.1066,9120.0
2017-12-22 14:30:00,157.89,158.1,157.86,158.0,37685.0,141.0977,141.2854,141.0709,141.196,37685.0
2017-12-22 14:35:00,157.99,158.02,157.7,157.83,19120.0,141.1871,141.2139,140.9279,141.0441,19120.0
2017-12-22 14:40:00,157.83,157.91,157.75,157.75,26928.0,141.0441,141.1156,140.9726,140.9726,26928.0
2017-12-22 14:45:00,157.74,157.96,157.74,157.81,12338.0,140.9637,141.1603,140.9637,141.0262,12338.0
2017-12-22 14:50:00,157.84,157.96,157.79,157.91,13008.0,141.053,141.1603,141.0083,141.1156,13008.0
2017-12-22 14:55:00,157.92,158.05,157.86,158.02,22539.0,141.1245,141.2407,141.0709,141.2139,22539.0
2017-12-22 15:00:00,158.02,158.02,157.82,157.85,11573.0,141.2139,141.2139,141.0352,141.062,11573.0
2017-12-22 15:05:00,157.85,157.93,157.82,157.89,9432.0,141.062,141.1335,141.0352,141.0977,9432.0
2017-12-22 15:10:00,157.9,157.92,157.76,157.78,15077.0,141.1066,141.1245,140.9815,140.9994,15077.0
2017-12-22 15:15:00,157.8,157.8,157.69,157.7,16517.0,141.0173,141.0173,140.919,140.9279,16517.0
2017-12-22 15:20:00,157.69,157.71,157.6,157.68,13838.0,140.919,140.9368,140.8385,140.91,13838.0
2017-12-22 15:25:00,157.68,157.84,157.63,157.77,20621.0,140.91,141.053,140.8654,140.9905,20621.0
2017-12-22 15:30:00,157.77,157.79,157.69,157.74,11509.0,140.9905,141.0083,140.919,140.9637,11509.0
2017-12-22 15:35:00,157.73,157.9,157.73,157.81,25719.0,140.9547,141.1066,140.9547,141.0262,25719.0
2017-12-22 15:40:00,157.8,157.92,157.73,157.74,25648.0,141.0173,141.1245,140.9547,140.9637,25648.0
2017-12-22 15:45:00,157.75,157.75,157.64,157.66,37960.0,140.9726,140.9726,140.8743,140.8922,37960.0
2017-12-22 15:50:00,157.65,157.66,157.57,157.61,38800.0,140.8832,140.8922,140.8117,140.8475,38800.0
2017-12-22 15:55:00,157.61,157.63,157.48,157.52,116331.0,140.8475,140.8654,140.7313,140.7671,116331.0
2017-12-26 09:30:00,157.95,158.0,157.48,157.64,19788.0,141.1513,141.196,140.7313,140.8743,19788.0
2017-12-26 09:35:00,157.64,157.92,157.63,157.63,6729.0,140.8743,141.1245,140.8654,140.8654,6729.0
2017-12-26 09:40:00,157.64,157.64,157.23,157.43,24281.0,140.8743,140.8743,140.5079,140.6866,24281.0
2017-12-26 09:45:00,157.46,157.75,157.46,157.63,28246.0,140.7134,140.9726,140.7134,140.8654,28246.0
2017-12-26 09:50:00,157.59,157.72,157.52,157.57,12174.0,140.8296,140.9458,140.7671,140.8117,12174.0
2017-12-26 09:55:00,157.49,157.6,157.35,157.56,43313.0,140.7402,140.8385,140.6151,140.8028,43313.0
2017-12-26 10:00:00,157.55,157.56,157.18,157.18,27414.0,140.7939,140.8028,140.4632,140.4632,27414.0
2017-12-26 10:05:00,157.19,157.29,157.14,157.28,12959.0,140.4722,140.5615,140.4275,140.5526,12959.0
2017-12-26 10:10:00,157.24,157.52,157.18,157.39,13806.0,140.5168,140.7671,140.4632,140.6509,13806.0
2017-12-26 10:15:00,157.34,157.38,157.18,157.18,8808.0,140.6062,140.6419,140.4632,140.4632,8808.0
2017-12-26 10:20:00,157.25,157.35,157.19,157.25,10363.0,140.5258,140.6151,140.4722,140.5258,10363.0
2017-12-26 10:25:00,157.22,157.31,157.22,157.24,7221.0,140.499,140.5794,140.499,140.5168,7221.0
2017-12-26 10:30:00,157.21,157.25,156.91,156.91,15802.0,140.49,140.5258,140.2219,140.2219,15802.0
2017-12-26 10:35:00,156.91,157.03,156.81,156.84,9467.0,140.2219,140.3292,140.1326,140.1594,9467.0
2017-12-26 10:40:00,156.87,157.22,156.84,157.06,16433.0,140.1862,140.499,140.1594,140.356,16433.0
2017-12-26 10:45:00,157.05,157.27,157.05,157.07,11609.0,140.347,140.5436,140.347,140.3649,11609.0
2017-12-26 10:50:00,157.09,157.19,157.06,157.14,6514.0,140.3828,140.4722,140.356,140.4275,6514.0
2017-12-26 10:55:00,157.13,157.18,157.04,157.11,7897.0,140.4185,140.4632,140.3381,140.4007,7897.0
2017-12-26 11:00:00,157.1,157.25,157.06,157.22,21537.0,140.3917,140.5258,140.356,140.499,21537.0
2017-12-26 11:05:00,157.23,157.23,157.08,157.08,5257.0,140.5079,140.5079,140.3739,140.3739,5257.0
2017-12-26 11:10:00,157.17,157.63,157.17,157.58,19156.0,140.4543,140.8654,140.4543,140.8207,19156.0
2017-12-26 11:15:00,157.59,157.64,157.51,157.61,8437.0,140.8296,140.8743,140.7581,140.8475,8437.0
2017-12-26 11:20:00,157.56,157.95,157.56,157.86,15580.0,140.8028,141.1513,140.8028,141.0709,15580.0
2017-12-26 11:25:00,157.85,158.0,157.81,157.89,11929.0,141.062,141.196,141.0262,141.0977,11929.0
2017-12-26 11:30:00,157.88,157.91,157.75,157.81,6874.0,141.0888,141.1156,140.9726,141.0262,6874.0
2017-12-26 11:35:00,157.81,158.33,157.8,158.32,34873.0,141.0262,141.4909,141.0173,141.482,34873.0
2017-12-26 11:40:00,158.28,158.36,158.16,158.3,12565.0,141.4462,141.5177,141.339,141.4641,12565.0
2017-12-26 11:45:00,158.29,158.39,158.26,158.31,9817.0,141.4552,141.5445,141.4284,141.473,9817.0
2017-12-26 11:50:00,158.3,158.68,158.18,158.36,22797.0,141.4641,141.8037,141.3569,141.5177,22797.0
2017-12-26 11:55:00,158.31,158.38,158.2,158.24,8393.0,141.473,141.5356,141.3747,141.4105,8393.0
2017-12-26 12:00:00,158.24,158.31,158.16,158.17,8175.0,141.4105,141.473,141.339,141.3479,8175.0
2017-12-26 12:05:00,158.2,158.34,158.14,158.22,18811.0,141.3747,141.4998,141.3211,141.3926,18811.0
2017-12-26 12:10:00,158.22,158.34,158.21,158.26,11887.0,141.3926,141.4998,141.3837,141.4284,11887.0
2017-12-26 12:15:00,158.25,158.33,158.21,158.29,11770.0,141.4194,141.4909,141.3837,141.4552,11770.0
2017-12-26 12:20:00,158.27,158.3,158.21,158.27,6669.0,141.4373,141.4641,141.3837,141.4373,6669.0
2017-12-26 12:25:00,158.24,158.34,158.18,158.25,12216.0,141.4105,141.4998,141.3569,141.4194,12216.0
2017-12-26 12:30:00,158.22,158.35,158.17,158.28,8311.0,141.3926,141.5088,141.3479,141.4462,8311.0
2017-12-26 12:35:00,158.28,158.37,158.24,158.32,7200.0,141.4462,141.5267,141.4105,141.482,7200.0
2017-12-26 12:40:00,158.31,158.36,158.31,158.34,4369.0,141.473,141.5177,141.473,141.4998,4369.0
2017-12-26 12:45:00,158.29,158.33,158.25,158.33,5274.0,141.4552,141.4909,141.4194,141.4909,5274.0
2017-12-26 12:50:00,158.33,158.33,158.2,158.23,37071.0,141.4909,141.4909,141.3747,141.4015,37071.0
2017-12-26 12:55:00,158.24,158.36,158.22,158.3,7490.0,141.4105,141.5177,141.3926,141.4641,7490.0
2017-12-26 13:00:00,158.31,158.39,158.3,158.35,5000.0,141.473,141.5445,141.4641,141.5088,5000.0
2017-12-26 13:05:00,158.36,158.39,158.28,158.37,6479.0,141.5177,141.5445,141.4462,141.5267,6479.0
2017-12-26 13:10:00,158.35,158.45,158.28,158.38,7499.0,141.5088,141.5981,141.4462,141.5356,7499.0
2017-12-26 13:15:00,158.38,158.48,158.33,158.47,7376.0,141.5356,141.625,141.4909,141.616,7376.0
2017-12-26 13:20:00,158.45,158.51,158.43,158.5,8499.0,141.5981,141.6518,141.5803,141.6428,8499.0
2017-12-26 13:25:00,158.52,158.54,158.48,158.49,7675.0,141.6607,141.6786,141.625,141.6339,7675.0
2017-12-26 13:30:00,158.5,158.52,158.44,158.52,5031.0,141.6428,141.6607,141.5892,141.6607,5031.0
2017-12-26 13:35:00,158.5,158.53,158.35,158.44,11806.0,141.6428,141.6696,141.5088,141.5892,11806.0
2017-12-26 13:40:00,158.47,158.58,158.44,158.58,12052.0,141.616,141.7143,141.5892,141.7143,12052.0
2017-12-26 13:45:00,158.53,158.57,158.46,158.55,5268.0,141.6696,141.7054,141.6071,141.6875,5268.0
2017-12-26 13:50:00,158.53,158.55,158.51,158.53,3360.0,141.6696,141.6875,141.6518,141.6696,3360.0
2017-12-26 13:55:00,158.53,158.53,158.45,158.49,8100.0,141.6696,141.6696,141.5981,141.6339,8100.0
2017-12-26 14:00:00,158.45,158.55,158.45,158.52,7434.0,141.5981,141.6875,141.5981,141.6607,7434.0
2017-12-26 14:05:00,158.52,158.52,158.44,158.44,15929.0,141.6607,141.6607,141.5892,141.5892,15929.0
2017-12-26 14:10:00,158.45,158.48,158.33,158.33,6859.0,141.5981,141.625,141.4909,141.4909,6859.0
2017-12-26 14:15:00,158.29,158.41,158.29,158.4,8283.0,141.4552,141.5624,141.4552,141.5535,8283.0
2017-12-26 14:20:00,158.36,158.45,158.34,158.39,4500.0,141.5177,141.5981,141.4998,141.5445,4500.0
2017-12-26 14:25:00,158.32,158.41,158.32,158.41,6205.0,141.482,141.5624,141.482,141.5624,6205.0
2017-12-26 14:30:00,158.38,158.45,158.34,158.43,10699.0,141.5356,141.5981,141.4998,141.5803,10699.0
2017-12-26 14:35:00,158.42,158.46,158.36,158.39,10722.0,141.5713,141.6071,141.5177,141.5445,10722.0
2017-12-26 14:40:00,158.36,158.45,158.35,158.45,11160.0,141.5177,141.5981,141.5088,141.5981,11160.0
2017-12-26 14:45:00,158.46,158.51,158.41,158.51,5557.0,141.6071,141.6518,141.5624,141.6518,5557.0
2017-12-26 14:50:00,158.51,158.62,158.47,158.59,16672.0,141.6518,141.7501,141.616,141.7233,16672.0
2017-12-26 14:55:00,158.57,158.61,158.47,158.52,7142.0,141.7054,141.7411,141.616,141.6607,7142.0
2017-12-26 15:00:00,158.51,158.57,158.46,158.54,10127.0,141.6518,141.7054,141.6071,141.6786,10127.0
2017-12-26 15:05:00,158.54,158.59,158.52,158.58,13833.0,141.6786,141.7233,141.6607,141.7143,13833.0
2017-12-26 15:10:00,158.55,158.59,158.54,158.57,8802.0,141.6875,141.7233,141.6786,141.7054,8802.0
2017-12-26 15:15:00,158.54,158.58,158.52,158.55,8887.0,141.6786,141.7143,141.6607,141.6875,8887.0
2017-12-26 15:20:00,158.55,158.61,158.53,158.56,7590.0,141.6875,141.7411,141.6696,141.6964,7590.0
2017-12-26 15:25:00,158.55,158.58,158.55,158.55,11465.0,141.6875,141.7143,141.6875,141.6875,11465.0
2017-12-26 15:30:00,158.55,158.57,158.51,158.57,25137.0,141.6875,141.7054,141.6518,141.7054,25137.0
2017-12-26 15:35:00,158.57,158.58,158.52,158.55,14731.0,141.7054,141.7143,141.6607,141.6875,14731.0
2017-12-26 15:40:00,158.56,158.57,158.53,158.54,14198.0,141.6964,141.7054,141.6696,141.6786,14198.0
2017-12-26 15:45:00,158.53,158.68,158.53,158.67,26968.0,141.6696,141.8037,141.6696,141.7947,26968.0
2017-12-26 15:50:00,158.68,158.71,158.62,158.7,41110.0,141.8037,141.8305,141.7501,141.8216,41110.0
2017-12-26 15:55:00,158.67,158.76,158.65,158.7,53970.0,141.7947,141.8752,141.7769,141.8216,53970.0
2017-12-27 09:30:00,158.62,158.75,158.41,158.61,23800.0,141.7501,141.8662,141.5624,141.7411,23800.0
2017-12-27 09:35:00,158.61,158.72,158.44,158.46,11487.0,141.7411,141.8394,141.5892,141.6071,11487.0
2017-12-27 09:40:00,158.5,158.5,158.22,158.43,4641.0,141.6428,141.6428,141.3926,141.5803,4641.0
2017-12-27 09:45:00,158.46,158.69,158.33,158.6,15033.0,141.6071,141.8126,141.4909,141.7322,15033.0
2017-12-27 09:50:00,158.66,158.7,158.54,158.58,6510.0,141.7858,141.8216,141.6786,141.7143,6510.0
2017-12-27 09:55:00,158.49,158.62,158.49,158.49,10610.0,141.6339,141.7501,141.6339,141.6339,10610.0
2017-12-27 10:00:00,158.55,158.71,158.48,158.65,12989.0,141.6875,141.8305,141.625,141.7769,12989.0
2017-12-27 10:05:00,158.63,158.78,158.61,158.68,16631.0,141.759,141.8931,141.7411,141.8037,16631.0
2017-12-27 10:10:00,158.71,158.73,158.51,158.53,6116.0,141.8305,141.8484,141.6518,141.6696,6116.0
2017-12-27 10:15:00,158.55,158.73,158.51,158.51,9596.0,141.6875,141.8484,141.6518,141.6518,9596.0
2017-12-27 10:20:00,158.51,158.58,158.46,158.56,8956.0,141.6518,141.7143,141.6071,141.6964,8956.0
2017-12-27 10:25:00,158.59,158.65,158.52,158.59,16626.0,141.7233,141.7769,141.6607,141.7233,16626.0
2017-12-27 10:30:00,158.63,158.76,158.61,158.67,51178.0,141.759,141.8752,141.7411,141.7947,51178.0
2017-12-27 10:35:00,158.71,158.71,158.45,158.5,17564.0,141.8305,141.8305,141.5981,141.6428,17564.0
2017-12-27 10:40:00,158.5,158.56,158.39,158.44,35858.0,141.6428,141.6964,141.5445,141.5892,35858.0
2017-12-27 10:45:00,158.51,158.55,158.33,158.34,9967.0,141.6518,141.6875,141.4909,141.4998,9967.0
2017-12-27 10:50:00,158.38,158.48,158.34,158.48,8361.0,141.5356,141.625,141.4998,141.625,8361.0
2017-12-27 10:55:00,158.46,158.61,158.45,158.58,9386.0,141.6071,141.7411,141.5981,141.7143,9386.0
2017-12-27 11:00:00,158.59,158.67,158.53,158.53,3180.0,141.7233,141.7947,141.6696,141.6696,3180.0
2017-12-27 11:05:00,158.59,159.0,158.59,158.83,26668.0,141.7233,142.0897,141.7233,141.9377,26668.0
2017-12-27 11:10:00,158.87,158.95,158.65,158.65,22218.0,141.9735,142.045,141.7769,141.7769,22218.0
2017-12-27 11:15:00,158.67,158.83,158.67,158.78,9513.0,141.7947,141.9377,141.7947,141.8931,9513.0
2017-12-27 11:20:00,158.81,158.97,158.78,158.86,11680.0,141.9199,142.0628,141.8931,141.9645,11680.0
2017-12-27 11:25:00,158.9,158.96,158.84,158.96,8456.0,142.0003,142.0539,141.9467,142.0539,8456.0
2017-12-27 11:30:00,158.93,158.93,158.79,158.82,16937.0,142.0271,142.0271,141.902,141.9288,16937.0
2017-12-27 11:35:00,158.82,158.86,158.71,158.81,14049.0,141.9288,141.9645,141.8305,141.9199,14049.0
2017-12-27 11:40:00,158.84,159.05,158.8,158.87,10441.0,141.9467,142.1343,141.9109,141.9735,10441.0
2017-12-27 11:45:00,158.83,158.85,158.77,158.81,4590.0,141.9377,141.9556,141.8841,141.9199,4590.0
2017-12-27 11:50:00,158.8,158.96,158.77,158.86,4300.0,141.9109,142.0539,141.8841,141.9645,4300.0
2017-12-27 11:55:00,158.83,158.96,158.78,158.86,5050.0,141.9377,142.0539,141.8931,141.9645,5050.0
2017-12-27 12:00:00,158.86,159.0,158.85,158.93,2906.0,141.9645,142.0897,141.9556,142.0271,2906.0
2017-12-27 12:05:00,158.95,159.1,158.95,159.03,11763.0,142.045,142.179,142.045,142.1165,11763.0
2017-12-27 12:10:00,159.04,159.05,158.99,159.02,3371.0,142.1254,142.1343,142.0807,142.1075,3371.0
2017-12-27 12:15:00,158.94,158.97,158.85,158.92,15254.0,142.036,142.0628,141.9556,142.0182,15254.0
2017-12-27 12:20:00,158.92,158.93,158.7,158.72,32113.0,142.0182,142.0271,141.8216,141.8394,32113.0
2017-12-27 12:25:00,158.66,158.68,158.52,158.56,3200.0,141.7858,141.8037,141.6607,141.6964,3200.0
2017-12-27 12:30:00,158.59,158.7,158.56,158.6,4065.0,141.7233,141.8216,141.6964,141.7322,4065.0
2017-12-27 12:35:00,158.58,158.66,158.53,158.55,4029.0,141.7143,141.7858,141.6696,141.6875,4029.0
2017-12-27 12:40:00,158.59,158.74,158.59,158.71,2675.0,141.7233,141.8573,141.7233,141.8305,2675.0
2017-12-27 12:45:00,158.74,158.83,158.69,158.8,6666.0,141.8573,141.9377,141.8126,141.9109,6666.0
2017-12-27 12:50:00,158.83,158.86,158.78,158.78,2448.0,141.9377,141.9645,141.8931,141.8931,2448.0
2017-12-27 12:55:00,158.83,158.91,158.8,158.83,4943.0,141.9377,142.0092,141.9109,141.9377,4943.0
2017-12-27 13:00:00,158.84,158.86,158.78,158.83,19583.0,141.9467,141.9645,141.8931,141.9377,19583.0
2017-12-27 13:05:00,158.84,158.91,158.75,158.78,15956.0,141.9467,142.0092,141.8662,141.8931,15956.0
2017-12-27 13:10:00,158.79,158.87,158.74,158.76,7420.0,141.902,141.9735,141.8573,141.8752,7420.0
2017-12-27 13:15:00,158.78,158.9,158.7,158.78,14553.0,141.8931,142.0003,141.8216,141.8931,14553.0
2017-12-27 13:20:00,158.75,158.86,158.73,158.8,7044.0,141.8662,141.9645,141.8484,141.9109,7044.0
2017-12-27 13:25:00,158.79,158.83,158.7,158.7,9085.0,141.902,141.9377,141.8216,141.8216,9085.0
2017-12-27 13:30:00,158.68,158.68,158.48,158.5,6408.0,141.8037,141.8037,141.625,141.6428,6408.0
2017-12-27 13:35:00,158.52,158.63,158.46,158.6,8826.0,141.6607,141.759,141.6071,141.7322,8826.0
2017-12-27 13:40:00,158.61,158.63,158.51,158.51,2212.0,141.7411,141.759,141.6518,141.6518,2212.0
2017-12-27 13:45:00,158.55,158.63,158.54,158.59,3898.0,141.6875,141.759,141.6786,141.7233,3898.0
2017-12-27 13:50:00,158.62,158.62,158.52,158.54,2850.0,141.7501,141.7501,141.6607,141.6786,2850.0
2017-12-27 13:55:00,158.52,158.68,158.51,158.65,6934.0,141.6607,141.8037,141.6518,141.7769,6934.0
2017-12-27 14:00:00,158.64,158.66,158.41,158.41,17769.0,141.7679,141.7858,141.5624,141.5624,17769.0
2017-12-27 14:05:00,158.41,158.54,158.35,158.51,6187.0,141.5624,141.6786,141.5088,141.6518,6187.0
2017-12-27 14:10:00,158.49,158.52,158.37,158.39,5744.0,141.6339,141.6607,141.5267,141.5445,5744.0
2017-12-27 14:15:00,158.39,158.47,158.39,158.45,14918.0,141.5445,141.616,141.5445,141.5981,14918.0
2017-12-27 14:20:00,158.4,158.43,158.35,158.42,6500.0,141.5535,141.5803,141.5088,141.5713,6500.0
2017-12-27 14:25:00,158.45,158.47,158.39,158.45,5485.0,141.5981,141.616,141.5445,141.5981,5485.0
2017-12-27 14:30:00,158.45,158.51,158.44,158.46,3378.0,141.5981,141.6518,141.5892,141.6071,3378.0
2017-12-27 14:35:00,158.45,158.55,158.4,158.44,9603.0,141.5981,141.6875,141.5535,141.5892,9603.0
2017-12-27 14:40:00,158.45,158.46,158.38,158.42,1871.0,141.5981,141.6071,141.5356,141.5713,1871.0
2017-12-27 14:45:00,158.4,158.47,158.38,158.38,7572.0,141.5535,141.616,141.5356,141.5356,7572.0
2017-12-27 14:50:00,158.38,158.49,158.35,158.48,6053.0,141.5356,141.6339,141.5088,141.625,6053.0
2017-12-27 14:55:00,158.47,158.53,158.44,158.51,7981.0,141.616,141.6696,141.5892,141.6518,7981.0
2017-12-27 15:00:00,158.49,158.51,158.41,158.43,8304.0,141.6339,141.6518,141.5624,141.5803,8304.0
2017-12-27 15:05:00,158.42,158.49,158.42,158.45,5628.0,141.5713,141.6339,141.5713,141.5981,5628.0
2017-12-27 15:10:00,158.46,158.47,158.38,158.43,13819.0,141.6071,141.616,141.5356,141.5803,13819.0
2017-12-27 15:15:00,158.39,158.44,158.36,158.37,4351.0,141.5445,141.5892,141.5177,141.5267,4351.0
2017-12-27 15:20:00,158.38,158.4,158.33,158.35,12938.0,141.5356,141.5535,141.4909,141.5088,12938.0
2017-12-27 15:25:00,158.34,158.42,158.32,158.38,9077.0,141.4998,141.5713,141.482,141.5356,9077.0
2017-12-27 15:30:00,158.38,158.62,158.38,158.57,13505.0,141.5356,141.7501,141.5356,141.7054,13505.0
2017-12-27 15:35:00,158.55,158.61,158.42,158.5,14100.0,141.6875,141.7411,141.5713,141.6428,14100.0
2017-12-27 15:40:00,158.51,158.61,158.51,158.56,10684.0,141.6518,141.7411,141.6518,141.6964,10684.0
2017-12-27 15:45:00,158.54,158.61,158.49,158.51,45063.0,141.6786,141.7411,141.6339,141.6518,45063.0
2017-12-27 15:50:00,158.54,158.58,158.48,158.48,14098.0,141.6786,141.7143,141.625,141.625,14098.0
2017-12-27 15:55:00,158.47,158.59,158.43,158.57,75955.0,141.616,141.7233,141.5803,141.7054,75955.0
2017-12-28 09:30:00,158.48,158.62,158.05,158.1,32338.0,142.1638,142.2894,141.7781,141.8229,32338.0
2017-12-28 09:35:00,158.2,158.2,157.85,157.94,31209.0,141.9126,141.9126,141.5987,141.6794,31209.0
2017-12-28 09:40:00,157.85,158.22,157.85,158.22,19023.0,141.5987,141.9306,141.5987,141.9306,19023.0
2017-12-28 09:45:00,158.19,158.22,157.79,158.17,22546.0,141.9037,141.9306,141.5448,141.8857,22546.0
2017-12-28 09:50:00,158.18,158.18,157.82,158.03,12896.0,141.8947,141.8947,141.5717,141.7601,12896.0
2017-12-28 09:55:00,158.12,158.14,157.99,158.14,11238.0,141.8409,141.8588,141.7242,141.8588,11238.0
2017-12-28 10:00:00,158.15,158.33,158.05,158.27,12674.0,141.8678,142.0292,141.7781,141.9754,12674.0
2017-12-28 10:05:00,158.29,158.6,158.29,158.49,18325.0,141.9934,142.2714,141.9934,142.1728,18325.0
2017-12-28 10:10:00,158.46,158.55,158.24,158.31,16764.0,142.1459,142.2266,141.9485,142.0113,16764.0
2017-12-28 10:15:00,158.33,158.48,158.2,158.2,11900.0,142.0292,142.1638,141.9126,141.9126,11900.0
2017-12-28 10:20:00,158.27,158.39,158.2,158.34,11764.0,141.9754,142.0831,141.9126,142.0382,11764.0
2017-12-28 10:25:00,158.33,158.35,158.14,158.15,8803.0,142.0292,142.0472,141.8588,141.8678,8803.0
2017-12-28 10:30:00,158.13,158.13,157.64,157.81,17192.0,141.8498,141.8498,141.4103,141.5628,17192.0
2017-12-28 10:35:00,157.73,157.88,157.67,157.86,9928.0,141.491,141.6256,141.4372,141.6076,9928.0
2017-12-28 10:40:00,157.86,157.93,157.81,157.91,5931.0,141.6076,141.6704,141.5628,141.6525,5931.0
2017-12-28 10:45:00,157.91,158.03,157.8,157.83,10022.0,141.6525,141.7601,141.5538,141.5807,10022.0
2017-12-28 10:50:00,157.81,157.93,157.71,157.91,6496.0,141.5628,141.6704,141.4731,141.6525,6496.0
2017-12-28 10:55:00,157.9,157.95,157.75,157.75,5089.0,141.6435,141.6884,141.509,141.509,5089.0
2017-12-28 11:00:00,157.78,157.8,157.44,157.44,21604.0,141.5359,141.5538,141.2309,141.2309,21604.0
2017-12-28 11:05:00,157.44,157.6,157.44,157.55,11882.0,141.2309,141.3744,141.2309,141.3295,11882.0
2017-12-28 11:10:00,157.56,157.61,157.39,157.42,14458.0,141.3385,141.3834,141.186,141.2129,14458.0
2017-12-28 11:15:00,157.38,157.5,157.37,157.49,7753.0,141.177,141.2847,141.1681,141.2757,7753.0
2017-12-28 11:20:00,157.48,157.48,157.38,157.41,8588.0,141.2668,141.2668,141.177,141.204,8588.0
2017-12-28 11:25:00,157.42,157.61,157.37,157.58,5281.0,141.2129,141.3834,141.1681,141.3565,5281.0
2017-12-28 11:30:00,157.57,157.59,157.41,157.54,25887.0,141.3475,141.3654,141.204,141.3206,25887.0
2017-12-28 11:35:00,157.56,157.61,157.44,157.5,17761.0,141.3385,141.3834,141.2309,141.2847,17761.0
2017-12-28 11:40:00,157.5,157.55,157.43,157.49,7010.0,141.2847,141.3295,141.2219,141.2757,7010.0
2017-12-28 11:45:00,157.5,157.54,157.49,157.53,7651.0,141.2847,141.3206,141.2757,141.3116,7651.0
2017-12-28 11:50:00,157.52,157.54,157.41,157.5,15038.0,141.3026,141.3206,141.204,141.2847,15038.0
2017-12-28 11:55:00,157.49,157.5,157.35,157.48,12157.0,141.2757,141.2847,141.1501,141.2668,12157.0
2017-12-28 12:00:00,157.41,157.47,157.39,157.45,6380.0,141.204,141.2578,141.186,141.2398,6380.0
2017-12-28 12:05:00,157.43,157.59,157.43,157.48,14171.0,141.2219,141.3654,141.2219,141.2668,14171.0
2017-12-28 12:10:00,157.49,157.51,157.46,157.47,2890.0,141.2757,141.2937,141.2488,141.2578,2890.0
2017-12-28 12:15:00,157.46,157.55,157.46,157.5,4385.0,141.2488,141.3295,141.2488,141.2847,4385.0
2017-12-28 12:20:00,157.51,157.54,157.5,157.52,9790.0,141.2937,141.3206,141.2847,141.3026,9790.0
2017-12-28 12:25:00,157.54,157.54,157.43,157.43,5460.0,141.3206,141.3206,141.2219,141.2219,5460.0
2017-12-28 12:30:00,157.45,157.49,157.43,157.43,1400.0,141.2398,141.2757,141.2219,141.2219,1400.0
2017-12-28 12:35:00,157.45,157.52,157.45,157.51,2160.0,141.2398,141.3026,141.2398,141.2937,2160.0
2017-12-28 12:40:00,157.5,157.52,157.47,157.47,2781.0,141.2847,141.3026,141.2578,141.2578,2781.0
2017-12-28 12:45:00,157.49,157.52,157.44,157.44,2741.0,141.2757,141.3026,141.2309,141.2309,2741.0
2017-12-28 12:50:00,157.44,157.47,157.41,157.45,2411.0,141.2309,141.2578,141.204,141.2398,2411.0
2017-12-28 12:55:00,157.47,157.47,157.3,157.35,7148.0,141.2578,141.2578,141.1053,141.1501,7148.0
2017-12-28 13:00:00,157.34,157.54,157.33,157.52,6680.0,141.1412,141.3206,141.1322,141.3026,6680.0
2017-12-28 13:05:00,157.5,157.53,157.43,157.43,2285.0,141.2847,141.3116,141.2219,141.2219,2285.0
2017-12-28 13:10:00,157.43,157.45,157.4,157.41,1700.0,141.2219,141.2398,141.195,141.204,1700.0
2017-12-28 13:15:00,157.43,157.49,157.43,157.49,4852.0,141.2219,141.2757,141.2219,141.2757,4852.0
2017-12-28 13:20:00,157.48,157.51,157.45,157.5,5996.0,141.2668,141.2937,141.2398,141.2847,5996.0
2017-12-28 13:25:00,157.46,157.55,157.46,157.53,8125.0,141.2488,141.3295,141.2488,141.3116,8125.0
2017-12-28 13:30:00,157.54,157.55,157.47,157.48,6906.0,141.3206,141.3295,141.2578,141.2668,6906.0
2017-12-28 13:35:00,157.48,157.54,157.48,157.54,4843.0,141.2668,141.3206,141.2668,141.3206,4843.0
2017-12-28 13:40:00,157.52,157.53,157.47,157.53,4302.0,141.3026,141.3116,141.2578,141.3116,4302.0
2017-12-28 13:45:00,157.52,157.53,157.47,157.51,5721.0,141.3026,141.3116,141.2578,141.2937,5721.0
2017-12-28 13:50:00,157.47,157.54,157.47,157.5,7664.0,141.2578,141.3206,141.2578,141.2847,7664.0
2017-12-28 13:55:00,157.5,157.54,157.45,157.48,9564.0,141.2847,141.3206,141.2398,141.2668,9564.0
2017-12-28 14:00:00,157.46,157.61,157.46,157.61,9557.0,141.2488,141.3834,141.2488,141.3834,9557.0
2017-12-28 14:05:00,157.59,157.69,157.57,157.63,11300.0,141.3654,141.4551,141.3475,141.4013,11300.0
2017-12-28 14:10:00,157.61,157.71,157.6,157.7,6031.0,141.3834,141.4731,141.3744,141.4641,6031.0
2017-12-28 14:15:00,157.67,157.67,157.57,157.57,3298.0,141.4372,141.4372,141.3475,141.3475,3298.0
2017-12-28 14:20:00,157.58,157.66,157.58,157.59,5115.0,141.3565,141.4282,141.3565,141.3654,5115.0
2017-12-28 14:25:00,157.57,157.64,157.56,157.64,3599.0,141.3475,141.4103,141.3385,141.4103,3599.0
2017-12-28 14:30:00,157.64,157.83,157.63,157.77,10792.0,141.4103,141.5807,141.4013,141.5269,10792.0
2017-12-28 14:35:00,157.79,157.79,157.73,157.77,3750.0,141.5448,141.5448,141.491,141.5269,3750.0
2017-12-28 14:40:00,157.76,157.81,157.73,157.76,3445.0,141.5179,141.5628,141.491,141.5179,3445.0
2017-12-28 14:45:00,157.81,157.83,157.75,157.83,4160.0,141.5628,141.5807,141.509,141.5807,4160.0
2017-12-28 14:50:00,157.84,157.9,157.82,157.87,6506.0,141.5897,141.6435,141.5717,141.6166,6506.0
2017-12-28 14:55:00,157.86,157.9,157.84,157.87,5086.0,141.6076,141.6435,141.5897,141.6166,5086.0
2017-12-28 15:00:00,157.85,157.9,157.76,157.76,6714.0,141.5987,141.6435,141.5179,141.5179,6714.0
2017-12-28 15:05:00,157.79,157.83,157.77,157.83,7492.0,141.5448,141.5807,141.5269,141.5807,7492.0
2017-12-28 15:10:00,157.82,157.89,157.82,157.89,4090.0,141.5717,141.6345,141.5717,141.6345,4090.0
2017-12-28 15:15:00,157.89,157.89,157.76,157.82,8879.0,141.6345,141.6345,141.5179,141.5717,8879.0
2017-12-28 15:20:00,157.83,157.86,157.78,157.78,8848.0,141.5807,141.6076,141.5359,141.5359,8848.0
2017-12-28 15:25:00,157.76,157.78,157.62,157.62,24273.0,141.5179,141.5359,141.3923,141.3923,24273.0
2017-12-28 15:30:00,157.62,157.7,157.53,157.55,21773.0,141.3923,141.4641,141.3116,141.3295,21773.0
2017-12-28 15:35:00,157.54,157.56,157.5,157.54,18877.0,141.3206,141.3385,141.2847,141.3206,18877.0
2017-12-28 15:40:00,157.52,157.53,157.45,157.52,26107.0,141.3026,141.3116,141.2398,141.3026,26107.0
2017-12-28 15:45:00,157.52,157.74,157.52,157.7,37695.0,141.3026,141.5,141.3026,141.4641,37695.0
2017-12-28 15:50:00,157.73,157.81,157.71,157.76,20791.0,141.491,141.5628,141.4731,141.5179,20791.0
2017-12-28 15:55:00,157.77,157.79,157.65,157.68,48231.0,141.5269,141.5448,141.4192,141.4462,48231.0
2017-12-29 09:30:00,157.95,157.99,157.7,157.8,15789.0,141.6884,141.7242,141.4641,141.5538,15789.0
2017-12-29 09:35:00,157.77,157.78,157.4,157.44,6929.0,141.5269,141.5359,141.195,141.2309,6929.0
2017-12-29 09:40:00,157.46,157.53,157.31,157.33,3069.0,141.2488,141.3116,141.1143,141.1322,3069.0
2017-12-29 09:45:00,157.46,157.46,157.03,157.09,15068.0,141.2488,141.2488,140.8631,140.9169,15068.0
2017-12-29 09:50:00,157.13,157.24,156.93,157.02,16544.0,140.9528,141.0515,140.7734,140.8541,16544.0
2017-12-29 09:55:00,157.1,157.17,157.0,157.04,6694.0,140.9259,140.9887,140.8362,140.8721,6694.0
2017-12-29 10:00:00,157.07,157.09,156.84,157.05,18053.0,140.899,140.9169,140.6926,140.881,18053.0
2017-12-29 10:05:00,157.06,157.08,156.75,156.82,6910.0,140.89,140.9079,140.6119,140.6747,6910.0
2017-12-29 10:10:00,156.85,157.0,156.85,156.93,4975.0,140.7016,140.8362,140.7016,140.7734,4975.0
2017-12-29 10:15:00,156.89,156.96,156.78,156.92,4010.0,140.7375,140.8003,140.6388,140.7644,4010.0
2017-12-29 10:20:00,156.95,157.01,156.8,157.01,5405.0,140.7913,140.8451,140.6568,140.8451,5405.0
2017-12-29 10:25:00,157.05,157.17,156.95,157.01,6314.0,140.881,140.9887,140.7913,140.8451,6314.0
2017-12-29 10:30:00,157.03,157.07,156.97,156.97,3200.0,140.8631,140.899,140.8093,140.8093,3200.0
2017-12-29 10:35:00,156.96,157.01,156.79,156.79,4741.0,140.8003,140.8451,140.6478,140.6478,4741.0
2017-12-29 10:40:00,156.83,157.01,156.82,156.93,6478.0,140.6837,140.8451,140.6747,140.7734,6478.0
2017-12-29 10:45:00,156.98,156.99,156.8,156.81,4367.0,140.8182,140.8272,140.6568,140.6657,4367.0
2017-12-29 10:50:00,156.79,156.86,156.7,156.86,9559.0,140.6478,140.7106,140.5671,140.7106,9559.0
2017-12-29 10:55:00,156.86,156.92,156.77,156.9,11571.0,140.7106,140.7644,140.6298,140.7465,11571.0
2017-12-29 11:00:00,156.92,156.92,156.74,156.77,9864.0,140.7644,140.7644,140.6029,140.6298,9864.0
2017-12-29 11:05:00,156.81,156.87,156.72,156.72,7364.0,140.6657,140.7196,140.585,140.585,7364.0
2017-12-29 11:10:00,156.76,156.79,156.63,156.67,15983.0,140.6209,140.6478,140.5043,140.5401,15983.0
2017-12-29 11:15:00,156.65,156.67,156.56,156.61,5484.0,140.5222,140.5401,140.4415,140.4863,5484.0
2017-12-29 11:20:00,156.6,156.81,156.6,156.7,9227.0,140.4774,140.6657,140.4774,140.5671,9227.0
2017-12-29 11:25:00,156.7,156.77,156.68,156.7,8737.0,140.5671,140.6298,140.5491,140.5671,8737.0
2017-12-29 11:30:00,156.72,156.79,156.65,156.72,9914.0,140.585,140.6478,140.5222,140.585,9914.0
2017-12-29 11:35:00,156.71,156.81,156.7,156.73,12851.0,140.576,140.6657,140.5671,140.594,12851.0
2017-12-29 11:40:00,156.74,156.78,156.71,156.71,8971.0,140.6029,140.6388,140.576,140.576,8971.0
2017-12-29 11:45:00,156.71,156.96,156.68,156.96,27114.0,140.576,140.8003,140.5491,140.8003,27114.0
2017-12-29 11:50:00,156.96,157.21,156.94,157.12,9739.0,140.8003,141.0245,140.7823,140.9438,9739.0
2017-12-29 11:55:00,157.16,157.19,156.98,157.06,8537.0,140.9797,141.0066,140.8182,140.89,8537.0
2017-12-29 12:00:00,157.08,157.16,157.06,157.13,3771.0,140.9079,140.9797,140.89,140.9528,3771.0
2017-12-29 12:05:00,157.12,157.13,156.87,156.87,5272.0,140.9438,140.9528,140.7196,140.7196,5272.0
2017-12-29 12:10:00,156.94,157.02,156.9,157.02,3996.0,140.7823,140.8541,140.7465,140.8541,3996.0
2017-12-29 12:15:00,157.0,157.06,156.95,157.02,2852.0,140.8362,140.89,140.7913,140.8541,2852.0
2017-12-29 12:20:00,157.03,157.06,156.98,157.01,1893.0,140.8631,140.89,140.8182,140.8451,1893.0
2017-12-29 12:25:00,157.01,157.03,156.87,156.87,3815.0,140.8451,140.8631,140.7196,140.7196,3815.0
2017-12-29 12:30:00,156.93,156.98,156.7,156.88,9398.0,140.7734,140.8182,140.5671,140.7285,9398.0
2017-12-29 12:35:00,156.94,157.04,156.93,156.98,1596.0,140.7823,140.8721,140.7734,140.8182,1596.0
2017-12-29 12:40:00,156.99,157.06,156.95,156.95,4118.0,140.8272,140.89,140.7913,140.7913,4118.0
2017-12-29 12:45:00,156.96,157.02,156.9,156.91,5780.0,140.8003,140.8541,140.7465,140.7554,5780.0
2017-12-29 12:50:00,156.93,156.98,156.92,156.94,1007.0,140.7734,140.8182,140.7644,140.7823,1007.0
2017-12-29 12:55:00,156.99,157.01,156.88,156.93,4010.0,140.8272,140.8451,140.7285,140.7734,4010.0
2017-12-29 13:00:00,156.88,156.93,156.81,156.85,5806.0,140.7285,140.7734,140.6657,140.7016,5806.0
2017-12-29 13:05:00,156.89,156.94,156.75,156.78,12466.0,140.7375,140.7823,140.6119,140.6388,12466.0
2017-12-29 13:10:00,156.76,156.86,156.76,156.86,2304.0,140.6209,140.7106,140.6209,140.7106,2304.0
2017-12-29 13:15:00,156.78,156.92,156.76,156.87,2934.0,140.6388,140.7644,140.6209,140.7196,2934.0
2017-12-29 13:20:00,156.92,156.94,156.84,156.92,3901.0,140.7644,140.7823,140.6926,140.7644,3901.0
2017-12-29 13:25:00,156.94,157.31,156.86,156.9,9361.0,140.7823,141.1143,140.7106,140.7465,9361.0
2017-12-29 13:30:00,156.88,156.92,156.82,156.89,3806.0,140.7285,140.7644,140.6747,140.7375,3806.0
2017-12-29 13:35:00,156.9,157.3,156.76,156.89,15921.0,140.7465,141.1053,140.6209,140.7375,15921.0
2017-12-29 13:40:00,156.83,156.92,156.81,156.86,4375.0,140.6837,140.7644,140.6657,140.7106,4375.0
2017-12-29 13:45:00,156.87,156.9,156.81,156.89,3800.0,140.7196,140.7465,140.6657,140.7375,3800.0
2017-12-29 13:50:00,156.85,156.9,156.71,156.72,9097.0,140.7016,140.7465,140.576,140.585,9097.0
2017-12-29 13:55:00,156.72,156.75,156.58,156.64,9289.0,140.585,140.6119,140.4594,140.5132,9289.0
2017-12-29 14:00:00,156.66,156.77,156.59,156.7,8207.0,140.5312,140.6298,140.4684,140.5671,8207.0
2017-12-29 14:05:00,156.75,156.77,156.58,156.62,8661.0,140.6119,140.6298,140.4594,140.4953,8661.0
2017-12-29 14:10:00,156.62,156.74,156.62,156.69,8764.0,140.4953,140.6029,140.4953,140.5581,8764.0
2017-12-29 14:15:00,156.69,156.75,156.66,156.67,5546.0,140.5581,140.6119,140.5312,140.5401,5546.0
2017-12-29 14:20:00,156.69,156.76,156.64,156.68,5052.0,140.5581,140.6209,140.5132,140.5491,5052.0
2017-12-29 14:25:00,156.71,156.78,156.68,156.71,6571.0,140.576,140.6388,140.5491,140.576,6571.0
2017-12-29 14:30:00,156.71,156.77,156.68,156.75,8051.0,140.576,140.6298,140.5491,140.6119,8051.0
2017-12-29 14:35:00,156.73,156.78,156.68,156.72,14375.0,140.594,140.6388,140.5491,140.585,14375.0
2017-12-29 14:40:00,156.71,156.87,156.69,156.83,34587.0,140.576,140.7196,140.5581,140.6837,34587.0
2017-12-29 14:45:00,156.83,156.87,156.77,156.83,4450.0,140.6837,140.7196,140.6298,140.6837,4450.0
2017-12-29 14:50:00,156.82,156.85,156.77,156.83,5257.0,140.6747,140.7016,140.6298,140.6837,5257.0
2017-12-29 14:55:00,156.82,156.9,156.8,156.86,3248.0,140.6747,140.7465,140.6568,140.7106,3248.0
2017-12-29 15:00:00,156.86,156.86,156.78,156.83,6947.0,140.7106,140.7106,140.6388,140.6837,6947.0
2017-12-29 15:05:00,156.88,156.94,156.85,156.88,7735.0,140.7285,140.7823,140.7016,140.7285,7735.0
2017-12-29 15:10:00,156.83,156.92,156.83,156.91,5485.0,140.6837,140.7644,140.6837,140.7554,5485.0
2017-12-29 15:15:00,156.9,156.98,156.87,156.95,24761.0,140.7465,140.8182,140.7196,140.7913,24761.0
2017-12-29 15:20:00,156.95,157.21,156.94,157.2,11762.0,140.7913,141.0245,140.7823,141.0156,11762.0
2017-12-29 15:25:00,157.19,157.19,157.11,157.13,6900.0,141.0066,141.0066,140.9348,140.9528,6900.0
2017-12-29 15:30:00,157.13,157.16,157.03,157.06,11886.0,140.9528,140.9797,140.8631,140.89,11886.0
2017-12-29 15:35:00,157.06,157.1,157.03,157.03,11785.0,140.89,140.9259,140.8631,140.8631,11785.0
2017-12-29 15:40:00,157.02,157.05,156.96,156.97,17932.0,140.8541,140.881,140.8003,140.8093,17932.0
2017-12-29 15:45:00,156.99,157.02,156.87,156.96,14273.0,140.8272,140.8541,140.7196,140.8003,14273.0
2017-12-29 15:50:00,156.96,156.96,156.75,156.77,20792.0,140.8003,140.8003,140.6119,140.6298,20792.0
2017-12-29 15:55:00,156.77,156.8,156.47,156.52,102947.0,140.6298,140.6568,140.3607,140.4056,102947.0
2018-01-02 09:30:00,156.67,157.49,156.67,157.17,58265.0,140.5401,141.2757,140.5401,140.9887,58265.0
2018-01-02 09:35:00,157.11,157.81,156.99,157.53,41973.0,140.9348,141.5628,140.8272,141.3116,41973.0
2018-01-02 09:40:00,157.63,157.76,157.38,157.56,12519.0,141.4013,141.5179,141.177,141.3385,12519.0
2018-01-02 09:45:00,157.55,157.55,157.03,157.1,16165.0,141.3295,141.3295,140.8631,140.9259,16165.0
2018-01-02 09:50:00,157.04,157.09,156.88,157.01,20913.0,140.8721,140.9169,140.7285,140.8451,20913.0
2018-01-02 09:55:00,157.14,157.34,157.09,157.14,12094.0,140.9618,141.1412,140.9169,140.9618,12094.0
2018-01-02 10:00:00,157.2,157.31,157.03,157.14,13215.0,141.0156,141.1143,140.8631,140.9618,13215.0
2018-01-02 10:05:00,157.04,157.49,157.04,157.19,13624.0,140.8721,141.2757,140.8721,141.0066,13624.0
2018-01-02 10:10:00,157.11,157.23,157.03,157.23,5207.0,140.9348,141.0425,140.8631,141.0425,5207.0
2018-01-02 10:15:00,157.23,157.71,157.22,157.63,12856.0,141.0425,141.4731,141.0335,141.4013,12856.0
2018-01-02 10:20:00,157.63,157.75,157.56,157.65,9812.0,141.4013,141.509,141.3385,141.4192,9812.0
2018-01-02 10:25:00,157.58,157.79,157.46,157.52,12973.0,141.3565,141.5448,141.2488,141.3026,12973.0
2018-01-02 10:30:00,157.52,157.52,157.08,157.15,13128.0,141.3026,141.3026,140.9079,140.9707,13128.0
2018-01-02 10:35:00,157.17,157.33,157.04,157.19,14783.0,140.9887,141.1322,140.8721,141.0066,14783.0
2018-01-02 10:40:00,157.13,157.15,156.81,157.03,18360.0,140.9528,140.9707,140.6657,140.8631,18360.0
2018-01-02 10:45:00,157.02,157.08,156.65,156.71,19320.0,140.8541,140.9079,140.5222,140.576,19320.0
2018-01-02 10:50:00,156.73,156.78,156.55,156.62,17717.0,140.594,140.6388,140.4325,140.4953,17717.0
2018-01-02 10:55:00,156.58,156.86,156.58,156.8,6135.0,140.4594,140.7106,140.4594,140.6568,6135.0
2018-01-02 11:00:00,156.79,156.96,156.72,156.9,11262.0,140.6478,140.8003,140.585,140.7465,11262.0
2018-01-02 11:05:00,156.9,157.03,156.86,156.96,11478.0,140.7465,140.8631,140.7106,140.8003,11478.0
2018-01-02 11:10:00,156.97,157.01,156.8,156.87,8835.0,140.8093,140.8451,140.6568,140.7196,8835.0
2018-01-02 11:15:00,156.89,157.06,156.82,156.9,22904.0,140.7375,140.89,140.6747,140.7465,22904.0
2018-01-02 11:20:00,156.87,156.96,156.55,156.79,17358.0,140.7196,140.8003,140.4325,140.6478,17358.0
2018-01-02 11:25:00,156.79,157.13,156.78,156.97,18628.0,140.6478,140.9528,140.6388,140.8093,18628.0
2018-01-02 11:30:00,157.03,157.07,156.94,157.07,11266.0,140.8631,140.899,140.7823,140.899,11266.0
2018-01-02 11:35:00,157.12,157.27,157.04,157.18,12524.0,140.9438,141.0784,140.8721,140.9976,12524.0
2018-01-02 11:40:00,157.14,157.14,156.98,157.04,12420.0,140.9618,140.9618,140.8182,140.8721,12420.0
2018-01-02 11:45:00,157.1,157.1,156.95,157.01,11121.0,140.9259,140.9259,140.7913,140.8451,11121.0
2018-01-02 11:50:00,156.99,157.26,156.99,157.25,18301.0,140.8272,141.0694,140.8272,141.0604,18301.0
2018-01-02 11:55:00,157.25,157.55,157.25,157.41,19364.0,141.0604,141.3295,141.0604,141.204,19364.0
2018-01-02 12:00:00,157.44,157.52,157.33,157.41,8291.0,141.2309,141.3026,141.1322,141.204,8291.0
2018-01-02 12:05:00,157.33,157.52,157.33,157.43,6483.0,141.1322,141.3026,141.1322,141.2219,6483.0
2018-01-02 12:10:00,157.44,157.45,157.23,157.23,7508.0,141.2309,141.2398,141.0425,141.0425,7508.0
2018-01-02 12:15:00,157.24,157.41,157.24,157.41,3480.0,141.0515,141.204,141.0515,141.204,3480.0
2018-01-02 12:20:00,157.4,157.5,157.39,157.5,5133.0,141.195,141.2847,141.186,141.2847,5133.0
2018-01-02 12:25:00,157.48,157.56,157.42,157.53,5349.0,141.2668,141.3385,141.2129,141.3116,5349.0
2018-01-02 12:30:00,157.56,157.6,157.33,157.37,9078.0,141.3385,141.3744,141.1322,141.1681,9078.0
2018-01-02 12:35:00,157.39,157.39,157.25,157.37,8099.0,141.186,141.186,141.0604,141.1681,8099.0
2018-01-02 12:40:00,157.36,157.38,157.28,157.31,8642.0,141.1591,141.177,141.0873,141.1143,8642.0
2018-01-02 12:45:00,157.32,157.36,157.28,157.31,7511.0,141.1232,141.1591,141.0873,141.1143,7511.0
2018-01-02 12:50:00,157.33,157.48,157.32,157.45,13036.0,141.1322,141.2668,141.1232,141.2398,13036.0
2018-01-02 12:55:00,157.5,157.5,157.17,157.24,13749.0,141.2847,141.2847,140.9887,141.0515,13749.0
2018-01-02 13:00:00,157.24,157.39,157.19,157.36,9833.0,141.0515,141.186,141.0066,141.1591,9833.0
2018-01-02 13:05:00,157.33,157.34,157.09,157.14,17902.0,141.1322,141.1412,140.9169,140.9618,17902.0
2018-01-02 13:10:00,157.16,157.16,156.87,156.89,11311.0,140.9797,140.9797,140.7196,140.7375,11311.0
2018-01-02 13:15:00,156.86,157.07,156.86,157.06,8496.0,140.7106,140.899,140.7106,140.89,8496.0
2018-01-02 13:20:00,157.04,157.12,156.97,157.12,19537.0,140.8721,140.9438,140.8093,140.9438,19537.0
2018-01-02 13:25:00,157.08,157.17,157.07,157.17,21436.0,140.9079,140.9887,140.899,140.9887,21436.0
2018-01-02 13:30:00,157.18,157.21,156.97,157.07,17108.0,140.9976,141.0245,140.8093,140.899,17108.0
2018-01-02 13:35:00,157.06,157.12,156.97,156.97,8540.0,140.89,140.9438,140.8093,140.8093,8540.0
2018-01-02 13:40:00,156.97,157.0,156.91,156.93,5474.0,140.8093,140.8362,140.7554,140.7734,5474.0
2018-01-02 13:45:00,156.93,156.98,156.89,156.96,3901.0,140.7734,140.8182,140.7375,140.8003,3901.0
2018-01-02 13:50:00,156.95,156.97,156.86,156.88,8844.0,140.7913,140.8093,140.7106,140.7285,8844.0
2018-01-02 13:55:00,156.9,156.97,156.76,156.89,14933.0,140.7465,140.8093,140.6209,140.7375,14933.0
2018-01-02 14:00:00,156.89,156.9,156.74,156.79,23700.0,140.7375,140.7465,140.6029,140.6478,23700.0
2018-01-02 14:05:00,156.78,156.87,156.75,156.78,21573.0,140.6388,140.7196,140.6119,140.6388,21573.0
2018-01-02 14:10:00,156.85,157.02,156.78,157.02,18954.0,140.7016,140.8541,140.6388,140.8541,18954.0
2018-01-02 14:15:00,156.97,157.12,156.87,156.93,9151.0,140.8093,140.9438,140.7196,140.7734,9151.0
2018-01-02 14:20:00,156.94,157.0,156.88,156.97,11178.0,140.7823,140.8362,140.7285,140.8093,11178.0
2018-01-02 14:25:00,156.97,157.0,156.95,157.0,9358.0,140.8093,140.8362,140.7913,140.8362,9358.0
2018-01-02 14:30:00,157.0,157.06,156.94,156.99,11385.0,140.8362,140.89,140.7823,140.8272,11385.0
2018-01-02 14:35:00,156.99,157.01,156.91,157.01,5627.0,140.8272,140.8451,140.7554,140.8451,5627.0
2018-01-02 14:40:00,157.02,157.13,157.02,157.13,6673.0,140.8541,140.9528,140.8541,140.9528,6673.0
2018-01-02 14:45:00,157.11,157.14,157.06,157.14,6394.0,140.9348,140.9618,140.89,140.9618,6394.0
2018-01-02 14:50:00,157.11,157.14,157.07,157.12,11908.0,140.9348,140.9618,140.899,140.9438,11908.0
2018-01-02 14:55:00,157.14,157.14,157.0,157.07,11528.0,140.9618,140.9618,140.8362,140.899,11528.0
2018-01-02 15:00:00,157.06,157.13,157.02,157.12,10736.0,140.89,140.9528,140.8541,140.9438,10736.0
2018-01-02 15:05:00,157.12,157.32,157.11,157.27,32482.0,140.9438,141.1232,140.9348,141.0784,32482.0
2018-01-02 15:10:00,157.29,157.38,157.23,157.34,26350.0,141.0963,141.177,141.0425,141.1412,26350.0
2018-01-02 15:15:00,157.32,157.45,157.28,157.35,20341.0,141.1232,141.2398,141.0873,141.1501,20341.0
2018-01-02 15:20:00,157.34,157.35,157.0,157.18,22034.0,141.1412,141.1501,140.8362,140.9976,22034.0
2018-01-02 15:25:00,157.19,157.49,157.17,157.48,29854.0,141.0066,141.2757,140.9887,141.2668,29854.0
2018-01-02 15:30:00,157.48,157.48,157.21,157.28,25115.0,141.2668,141.2668,141.0245,141.0873,25115.0
2018-01-02 15:35:00,157.29,157.43,157.25,157.43,16929.0,141.0963,141.2219,141.0604,141.2219,16929.0
2018-01-02 15:40:00,157.48,157.5,157.36,157.47,46804.0,141.2668,141.2847,141.1591,141.2578,46804.0
2018-01-02 15:45:00,157.47,157.56,157.45,157.53,55596.0,141.2578,141.3385,141.2398,141.3116,55596.0
2018-01-02 15:50:00,157.54,157.79,157.53,157.78,40678.0,141.3206,141.5448,141.3116,141.5359,40678.0
2018-01-02 15:55:00,157.77,158.06,157.71,157.98,110335.0,141.5269,141.787,141.4731,141.7153,110335.0
2018-01-03 09:30:00,157.89,158.17,157.72,158.02,26016.0,141.6345,141.8857,141.482,141.7512,26016.0
2018-01-03 09:35:00,158.08,158.08,157.83,158.07,5905.0,141.805,141.805,141.5807,141.796,5905.0
2018-01-03 09:40:00,158.13,158.31,158.08,158.23,20417.0,141.8498,142.0113,141.805,141.9395,20417.0
2018-01-03 09:45:00,158.25,158.49,158.21,158.49,16190.0,141.9575,142.1728,141.9216,142.1728,16190.0
2018-01-03 09:50:00,158.41,158.44,158.15,158.3,7068.0,142.101,142.1279,141.8678,142.0023,7068.0
2018-01-03 09:55:00,158.3,158.34,158.21,158.25,8180.0,142.0023,142.0382,141.9216,141.9575,8180.0
2018-01-03 10:00:00,158.26,158.56,158.26,158.47,19490.0,141.9664,142.2356,141.9664,142.1548,19490.0
2018-01-03 10:05:00,158.41,158.46,158.19,158.27,13323.0,142.101,142.1459,141.9037,141.9754,13323.0
2018-01-03 10:10:00,158.27,158.27,158.13,158.24,30669.0,141.9754,141.9754,141.8498,141.9485,30669.0
2018-01-03 10:15:00,158.22,158.24,158.1,158.2,14205.0,141.9306,141.9485,141.8229,141.9126,14205.0
2018-01-03 10:20:00,158.21,158.24,158.07,158.12,13976.0,141.9216,141.9485,141.796,141.8409,13976.0
2018-01-03 10:25:00,158.08,158.2,158.03,158.19,6118.0,141.805,141.9126,141.7601,141.9037,6118.0
2018-01-03 10:30:00,158.2,158.2,157.96,158.03,20300.0,141.9126,141.9126,141.6973,141.7601,20300.0
2018-01-03 10:35:00,158.02,158.39,158.01,158.39,7596.0,141.7512,142.0831,141.7422,142.0831,7596.0
2018-01-03 10:40:00,158.36,158.37,158.22,158.24,10656.0,142.0562,142.0651,141.9306,141.9485,10656.0
2018-01-03 10:45:00,158.25,158.36,158.21,158.22,6036.0,141.9575,142.0562,141.9216,141.9306,6036.0
2018-01-03 10:50:00,158.26,158.26,158.07,158.1,5113.0,141.9664,141.9664,141.796,141.8229,5113.0
2018-01-03 10:55:00,158.1,158.3,158.01,158.25,9955.0,141.8229,142.0023,141.7422,141.9575,9955.0
2018-01-03 11:00:00,158.25,158.39,158.23,158.34,15263.0,141.9575,142.0831,141.9395,142.0382,15263.0
2018-01-03 11:05:00,158.37,158.37,158.19,158.31,18832.0,142.0651,142.0651,141.9037,142.0113,18832.0
2018-01-03 11:10:00,158.32,158.45,158.27,158.41,3466.0,142.0203,142.1369,141.9754,142.101,3466.0
2018-01-03 11:15:00,158.41,158.44,158.25,158.28,10060.0,142.101,142.1279,141.9575,141.9844,10060.0
2018-01-03 11:20:00,158.27,158.3,158.14,158.2,4508.0,141.9754,142.0023,141.8588,141.9126,4508.0
2018-01-03 11:25:00,158.17,158.34,158.15,158.27,8086.0,141.8857,142.0382,141.8678,141.9754,8086.0
2018-01-03 11:30:00,158.28,158.4,157.89,157.93,25378.0,141.9844,142.092,141.6345,141.6704,25378.0
2018-01-03 11:35:00,157.97,158.14,157.97,158.01,5330.0,141.7063,141.8588,141.7063,141.7422,5330.0
2018-01-03 11:40:00,158.06,158.08,157.83,157.92,8164.0,141.787,141.805,141.5807,141.6615,8164.0
2018-01-03 11:45:00,157.97,157.97,157.79,157.94,11325.0,141.7063,141.7063,141.5448,141.6794,11325.0
2018-01-03 11:50:00,157.9,158.01,157.84,157.9,5309.0,141.6435,141.7422,141.5897,141.6435,5309.0
2018-01-03 11:55:00,157.89,157.89,157.72,157.76,6442.0,141.6345,141.6345,141.482,141.5179,6442.0
2018-01-03 12:00:00,157.74,157.83,157.64,157.71,6800.0,141.5,141.5807,141.4103,141.4731,6800.0
2018-01-03 12:05:00,157.76,157.98,157.76,157.96,5531.0,141.5179,141.7153,141.5179,141.6973,5531.0
2018-01-03 12:10:00,157.98,158.01,157.83,157.93,3400.0,141.7153,141.7422,141.5807,141.6704,3400.0
2018-01-03 12:15:00,157.96,157.97,157.92,157.97,2924.0,141.6973,141.7063,141.6615,141.7063,2924.0
2018-01-03 12:20:00,157.99,158.08,157.91,157.96,5268.0,141.7242,141.805,141.6525,141.6973,5268.0
2018-01-03 12:25:00,157.98,157.98,157.82,157.98,5458.0,141.7153,141.7153,141.5717,141.7153,5458.0
2018-01-03 12:30:00,157.95,157.95,157.77,157.88,7883.0,141.6884,141.6884,141.5269,141.6256,7883.0
2018-01-03 12:35:00,157.87,157.94,157.79,157.87,8090.0,141.6166,141.6794,141.5448,141.6166,8090.0
2018-01-03 12:40:00,157.9,158.03,157.83,157.95,8756.0,141.6435,141.7601,141.5807,141.6884,8756.0
2018-01-03 12:45:00,157.96,158.09,157.89,157.95,13040.0,141.6973,141.8139,141.6345,141.6884,13040.0
2018-01-03 12:50:00,157.95,158.12,157.92,157.98,5052.0,141.6884,141.8409,141.6615,141.7153,5052.0
2018-01-03 12:55:00,158.06,158.12,158.02,158.07,12335.0,141.787,141.8409,141.7512,141.796,12335.0
2018-01-03 13:00:00,158.07,158.09,158.02,158.03,4680.0,141.796,141.8139,141.7512,141.7601,4680.0
2018-01-03 13:05:00,158.05,158.13,158.0,158.1,12521.0,141.7781,141.8498,141.7332,141.8229,12521.0
2018-01-03 13:10:00,158.06,158.1,157.88,157.94,5144.0,141.787,141.8229,141.6256,141.6794,5144.0
2018-01-03 13:15:00,157.97,157.97,157.86,157.96,3802.0,141.7063,141.7063,141.6076,141.6973,3802.0
2018-01-03 13:20:00,157.93,157.93,157.83,157.84,2180.0,141.6704,141.6704,141.5807,141.5897,2180.0
2018-01-03 13:25:00,157.86,157.9,157.77,157.77,6856.0,141.6076,141.6435,141.5269,141.5269,6856.0
2018-01-03 13:30:00,157.77,157.81,157.71,157.76,5537.0,141.5269,141.5628,141.4731,141.5179,5537.0
2018-01-03 13:35:00,157.75,157.81,157.74,157.74,2700.0,141.509,141.5628,141.5,141.5,2700.0
2018-01-03 13:40:00,157.75,157.77,157.66,157.77,4801.0,141.509,141.5269,141.4282,141.5269,4801.0
2018-01-03 13:45:00,157.78,157.92,157.74,157.8,5028.0,141.5359,141.6615,141.5,141.5538,5028.0
2018-01-03 13:50:00,157.76,157.77,157.67,157.73,4542.0,141.5179,141.5269,141.4372,141.491,4542.0
2018-01-03 13:55:00,157.72,157.77,157.64,157.77,5153.0,141.482,141.5269,141.4103,141.5269,5153.0
2018-01-03 14:00:00,157.77,157.95,157.73,157.91,9318.0,141.5269,141.6884,141.491,141.6525,9318.0
2018-01-03 14:05:00,157.93,158.29,157.93,158.27,11211.0,141.6704,141.9934,141.6704,141.9754,11211.0
2018-01-03 14:10:00,158.26,158.4,158.19,158.19,15361.0,141.9664,142.092,141.9037,141.9037,15361.0
2018-01-03 14:15:00,158.29,158.29,158.07,158.13,5676.0,141.9934,141.9934,141.796,141.8498,5676.0
2018-01-03 14:20:00,158.15,158.21,158.08,158.18,4795.0,141.8678,141.9216,141.805,141.8947,4795.0
2018-01-03 14:25:00,158.2,158.29,158.16,158.27,5638.0,141.9126,141.9934,141.8767,141.9754,5638.0
2018-01-03 14:30:00,158.23,158.38,158.23,158.34,5452.0,141.9395,142.0741,141.9395,142.0382,5452.0
2018-01-03 14:35:00,158.36,158.52,158.36,158.45,4997.0,142.0562,142.1997,142.0562,142.1369,4997.0
2018-01-03 14:40:00,158.49,158.65,158.46,158.61,8141.0,142.1728,142.3163,142.1459,142.2804,8141.0
2018-01-03 14:45:00,158.6,158.67,158.43,158.53,11779.0,142.2714,142.3342,142.1189,142.2086,11779.0
2018-01-03 14:50:00,158.58,158.62,158.57,158.6,6882.0,142.2535,142.2894,142.2445,142.2714,6882.0
2018-01-03 14:55:00,158.63,158.78,158.63,158.78,11854.0,142.2984,142.4329,142.2984,142.4329,11854.0
2018-01-03 15:00:00,158.8,158.8,158.66,158.66,12661.0,142.4509,142.4509,142.3253,142.3253,12661.0
2018-01-03 15:05:00,158.67,158.77,158.66,158.77,13763.0,142.3342,142.4239,142.3253,142.4239,13763.0
2018-01-03 15:10:00,158.77,158.8,158.72,158.78,9502.0,142.4239,142.4509,142.3791,142.4329,9502.0
2018-01-03 15:15:00,158.79,158.82,158.77,158.81,9630.0,142.4419,142.4688,142.4239,142.4598,9630.0
2018-01-03 15:20:00,158.81,158.82,158.75,158.82,15882.0,142.4598,142.4688,142.406,142.4688,15882.0
2018-01-03 15:25:00,158.82,158.9,158.78,158.88,18931.0,142.4688,142.5406,142.4329,142.5226,18931.0
2018-01-03 15:30:00,158.88,158.99,158.87,158.98,22006.0,142.5226,142.6213,142.5136,142.6123,22006.0
2018-01-03 15:35:00,158.96,159.03,158.94,158.94,28546.0,142.5944,142.6572,142.5764,142.5764,28546.0
2018-01-03 15:40:00,158.95,159.01,158.89,159.01,18257.0,142.5854,142.6392,142.5316,142.6392,18257.0
2018-01-03 15:45:00,159.01,159.1,158.73,158.73,38436.0,142.6392,142.72,142.3881,142.3881,38436.0
2018-01-03 15:50:00,158.77,158.91,158.75,158.87,41361.0,142.4239,142.5495,142.406,142.5136,41361.0
2018-01-03 15:55:00,158.87,158.88,158.67,158.71,93936.0,142.5136,142.5226,142.3342,142.3701,93936.0
2018-01-04 09:30:00,159.2,159.95,159.12,159.91,67901.0,142.8097,143.4825,142.7379,143.4466,67901.0
2018-01-04 09:35:00,159.7,160.11,159.59,159.6,78399.0,143.2582,143.626,143.1595,143.1685,78399.0
2018-01-04 09:40:00,159.78,160.01,159.49,159.65,7504.0,143.33,143.5363,143.0698,143.2133,7504.0
2018-01-04 09:45:00,159.52,159.68,159.52,159.63,8156.0,143.0967,143.2403,143.0967,143.1954,8156.0
2018-01-04 09:50:00,159.64,159.68,159.48,159.62,10352.0,143.2044,143.2403,143.0608,143.1864,10352.0
2018-01-04 09:55:00,159.63,159.75,159.54,159.54,10693.0,143.1954,143.303,143.1147,143.1147,10693.0
2018-01-04 10:00:00,159.59,159.63,159.39,159.55,9272.0,143.1595,143.1954,142.9801,143.1236,9272.0
2018-01-04 10:05:00,159.53,159.67,159.28,159.41,13529.0,143.1057,143.2313,142.8814,142.998,13529.0
2018-01-04 10:10:00,159.46,159.51,159.2,159.41,6200.0,143.0429,143.0878,142.8097,142.998,6200.0
2018-01-04 10:15:00,159.34,159.39,159.14,159.17,8160.0,142.9353,142.9801,142.7558,142.7828,8160.0
2018-01-04 10:20:00,159.16,159.32,159.08,159.32,9260.0,142.7738,142.9173,142.702,142.9173,9260.0
2018-01-04 10:25:00,159.3,159.4,159.24,159.25,13665.0,142.8994,142.9891,142.8456,142.8545,13665.0
2018-01-04 10:30:00,159.21,159.34,159.14,159.31,9328.0,142.8186,142.9353,142.7558,142.9083,9328.0
2018-01-04 10:35:00,159.25,159.26,159.11,159.15,2768.0,142.8545,142.8635,142.7289,142.7648,2768.0
2018-01-04 10:40:00,159.15,159.23,158.91,158.93,5599.0,142.7648,142.8366,142.5495,142.5675,5599.0
2018-01-04 10:45:00,158.89,158.89,158.67,158.7,22062.0,142.5316,142.5316,142.3342,142.3611,22062.0
2018-01-04 10:50:00,158.73,158.82,158.58,158.58,27684.0,142.3881,142.4688,142.2535,142.2535,27684.0
2018-01-04 10:55:00,158.57,158.63,158.29,158.44,18467.0,142.2445,142.2984,141.9934,142.1279,18467.0
2018-01-04 11:00:00,158.46,158.47,158.29,158.34,14038.0,142.1459,142.1548,141.9934,142.0382,14038.0
2018-01-04 11:05:00,158.37,158.41,158.15,158.23,17175.0,142.0651,142.101,141.8678,141.9395,17175.0
2018-01-04 11:10:00,158.16,158.27,158.07,158.1,13176.0,141.8767,141.9754,141.796,141.8229,13176.0
2018-01-04 11:15:00,158.08,158.13,157.81,157.88,11296.0,141.805,141.8498,141.5628,141.6256,11296.0
2018-01-04 11:20:00,157.88,158.02,157.74,158.0,16457.0,141.6256,141.7512,141.5,141.7332,16457.0
2018-01-04 11:25:00,158.04,158.04,157.64,157.7,11809.0,141.7691,141.7691,141.4103,141.4641,11809.0
2018-01-04 11:30:00,157.67,157.75,157.51,157.55,6939.0,141.4372,141.509,141.2937,141.3295,6939.0
2018-01-04 11:35:00,157.54,157.6,157.4,157.45,6853.0,141.3206,141.3744,141.195,141.2398,6853.0
2018-01-04 11:40:00,157.48,157.64,157.35,157.64,15394.0,141.2668,141.4103,141.1501,141.4103,15394.0
2018-01-04 11:45:00,157.66,157.75,157.55,157.66,13487.0,141.4282,141.509,141.3295,141.4282,13487.0
2018-01-04 11:50:00,157.67,157.95,157.64,157.95,10155.0,141.4372,141.6884,141.4103,141.6884,10155.0
2018-01-04 11:55:00,157.89,158.03,157.87,157.93,4585.0,141.6345,141.7601,141.6166,141.6704,4585.0
2018-01-04 12:00:00,157.99,158.17,157.91,157.97,9253.0,141.7242,141.8857,141.6525,141.7063,9253.0
2018-01-04 12:05:00,157.93,157.99,157.85,157.91,6792.0,141.6704,141.7242,141.5987,141.6525,6792.0
2018-01-04 12:10:00,157.91,157.93,157.82,157.82,9900.0,141.6525,141.6704,141.5717,141.5717,9900.0
2018-01-04 12:15:00,157.87,158.09,157.87,158.06,8535.0,141.6166,141.8139,141.6166,141.787,8535.0
2018-01-04 12:20:00,158.07,158.13,158.0,158.05,3350.0,141.796,141.8498,141.7332,141.7781,3350.0
2018-01-04 12:25:00,158.05,158.06,157.93,158.04,12088.0,141.7781,141.787,141.6704,141.7691,12088.0
2018-01-04 12:30:00,158.06,158.06,157.91,157.96,15750.0,141.787,141.787,141.6525,141.6973,15750.0
2018-01-04 12:35:00,157.95,158.03,157.93,158.03,2700.0,141.6884,141.7601,141.6704,141.7601,2700.0
2018-01-04 12:40:00,158.09,158.36,158.05,158.27,6819.0,141.8139,142.0562,141.7781,141.9754,6819.0
2018-01-04 12:45:00,158.28,158.43,158.27,158.42,4508.0,141.9844,142.1189,141.9754,142.11,4508.0
2018-01-04 12:50:00,158.45,158.55,158.38,158.45,18018.0,142.1369,142.2266,142.0741,142.1369,18018.0
2018-01-04 12:55:00,158.42,158.51,158.33,158.5,6050.0,142.11,142.1907,142.0292,142.1817,6050.0
2018-01-04 13:00:00,158.5,158.54,158.36,158.39,3635.0,142.1817,142.2176,142.0562,142.0831,3635.0
2018-01-04 13:05:00,158.35,158.38,158.29,158.35,6183.0,142.0472,142.0741,141.9934,142.0472,6183.0
2018-01-04 13:10:00,158.31,158.32,158.03,158.04,8572.0,142.0113,142.0203,141.7601,141.7691,8572.0
2018-01-04 13:15:00,158.06,158.19,158.0,158.15,4531.0,141.787,141.9037,141.7332,141.8678,4531.0
2018-01-04 13:20:00,158.18,158.3,158.17,158.23,5625.0,141.8947,142.0023,141.8857,141.9395,5625.0
2018-01-04 13:25:00,158.22,158.43,158.22,158.43,9089.0,141.9306,142.1189,141.9306,142.1189,9089.0
2018-01-04 13:30:00,158.43,158.52,158.34,158.52,15316.0,142.1189,142.1997,142.0382,142.1997,15316.0
2018-01-04 13:35:00,158.5,158.5,158.47,158.5,700.0,142.1817,142.1817,142.1548,142.1817,700.0
2018-01-04 13:40:00,158.55,158.77,158.53,158.64,18583.0,142.2266,142.4239,142.2086,142.3073,18583.0
2018-01-04 13:45:00,158.63,158.74,158.63,158.69,9927.0,142.2984,142.397,142.2984,142.3522,9927.0
2018-01-04 13:50:00,158.73,158.9,158.7,158.9,14160.0,142.3881,142.5406,142.3611,142.5406,14160.0
2018-01-04 13:55:00,158.9,159.2,158.87,159.1,12110.0,142.5406,142.8097,142.5136,142.72,12110.0
2018-01-04 14:00:00,159.07,159.2,159.03,159.2,6402.0,142.6931,142.8097,142.6572,142.8097,6402.0
2018-01-04 14:05:00,159.16,159.24,159.15,159.23,8534.0,142.7738,142.8456,142.7648,142.8366,8534.0
2018-01-04 14:10:00,159.23,159.27,159.04,159.24,13770.0,142.8366,142.8725,142.6661,142.8456,13770.0
2018-01-04 14:15:00,159.26,159.42,159.24,159.34,23517.0,142.8635,143.007,142.8456,142.9353,23517.0
2018-01-04 14:20:00,159.38,159.43,159.34,159.43,7055.0,142.9711,143.016,142.9353,143.016,7055.0
2018-01-04 14:25:00,159.4,159.44,159.27,159.31,10524.0,142.9891,143.025,142.8725,142.9083,10524.0
2018-01-04 14:30:00,159.29,159.35,159.18,159.2,11358.0,142.8904,142.9442,142.7917,142.8097,11358.0
2018-01-04 14:35:00,159.19,159.22,159.13,159.2,17105.0,142.8007,142.8276,142.7469,142.8097,17105.0
2018-01-04 14:40:00,159.21,159.4,159.2,159.4,4766.0,142.8186,142.9891,142.8097,142.9891,4766.0
2018-01-04 14:45:00,159.43,159.5,159.37,159.46,5063.0,143.016,143.0788,142.9622,143.0429,5063.0
2018-01-04 14:50:00,159.46,159.53,159.43,159.49,8586.0,143.0429,143.1057,143.016,143.0698,8586.0
2018-01-04 14:55:00,159.5,159.68,159.49,159.67,8951.0,143.0788,143.2403,143.0698,143.2313,8951.0
2018-01-04 15:00:00,159.67,159.7,159.6,159.69,17462.0,143.2313,143.2582,143.1685,143.2492,17462.0
2018-01-04 15:05:00,159.71,159.71,159.43,159.5,17032.0,143.2672,143.2672,143.016,143.0788,17032.0
2018-01-04 15:10:00,159.52,159.52,159.29,159.29,9404.0,143.0967,143.0967,142.8904,142.8904,9404.0
2018-01-04 15:15:00,159.3,159.44,159.3,159.34,10095.0,142.8994,143.025,142.8994,142.9353,10095.0
2018-01-04 15:20:00,159.35,159.36,159.24,159.34,9525.0,142.9442,142.9532,142.8456,142.9353,9525.0
2018-01-04 15:25:00,159.35,159.39,159.24,159.34,11273.0,142.9442,142.9801,142.8456,142.9353,11273.0
2018-01-04 15:30:00,159.3,159.34,159.25,159.3,8917.0,142.8994,142.9353,142.8545,142.8994,8917.0
2018-01-04 15:35:00,159.32,159.36,159.29,159.29,15921.0,142.9173,142.9532,142.8904,142.8904,15921.0
2018-01-04 15:40:00,159.29,159.38,159.28,159.34,35574.0,142.8904,142.9711,142.8814,142.9353,35574.0
2018-01-04 15:45:00,159.34,159.44,159.33,159.42,45942.0,142.9353,143.025,142.9263,143.007,45942.0
2018-01-04 15:50:00,159.41,159.53,159.39,159.51,34877.0,142.998,143.1057,142.9801,143.0878,34877.0
2018-01-04 15:55:00,159.52,159.72,159.48,159.64,127955.0,143.0967,143.2761,143.0608,143.2044,127955.0
2018-01-05 09:30:00,159.8,160.04,159.5,159.53,49017.0,143.3479,143.5632,143.0788,143.1057,49017.0
2018-01-05 09:35:00,159.57,159.58,159.04,159.12,11856.0,143.1416,143.1505,142.6661,142.7379,11856.0
2018-01-05 09:40:00,159.18,159.22,159.03,159.04,5318.0,142.7917,142.8276,142.6572,142.6661,5318.0
2018-01-05 09:45:00,159.04,159.18,158.83,158.9,10369.0,142.6661,142.7917,142.4778,142.5406,10369.0
2018-01-05 09:50:00,158.9,158.96,158.62,158.96,18419.0,142.5406,142.5944,142.2894,142.5944,18419.0
2018-01-05 09:55:00,158.88,159.19,158.87,159.0,15625.0,142.5226,142.8007,142.5136,142.6303,15625.0
2018-01-05 10:00:00,159.12,159.43,158.99,159.39,17378.0,142.7379,143.016,142.6213,142.9801,17378.0
2018-01-05 10:05:00,159.35,159.41,159.06,159.14,13799.0,142.9442,142.998,142.6841,142.7558,13799.0
2018-01-05 10:10:00,159.17,159.21,159.04,159.05,20425.0,142.7828,142.8186,142.6661,142.6751,20425.0
2018-01-05 10:15:00,159.06,159.33,159.06,159.06,46540.0,142.6841,142.9263,142.6841,142.6841,46540.0
2018-01-05 10:20:00,159.06,159.13,158.89,158.93,14281.0,142.6841,142.7469,142.5316,142.5675,14281.0
2018-01-05 10:25:00,158.93,159.11,158.81,159.03,8054.0,142.5675,142.7289,142.4598,142.6572,8054.0
2018-01-05 10:30:00,159.1,159.44,159.06,159.41,19724.0,142.72,143.025,142.6841,142.998,19724.0
2018-01-05 10:35:00,159.38,159.53,159.35,159.43,7642.0,142.9711,143.1057,142.9442,143.016,7642.0
2018-01-05 10:40:00,159.43,159.52,159.43,159.47,6087.0,143.016,143.0967,143.016,143.0519,6087.0
2018-01-05 10:45:00,159.44,159.62,159.38,159.51,6818.0,143.025,143.1864,142.9711,143.0878,6818.0
2018-01-05 10:50:00,159.51,159.64,159.51,159.6,9343.0,143.0878,143.2044,143.0878,143.1685,9343.0
2018-01-05 10:55:00,159.57,159.64,159.51,159.53,7174.0,143.1416,143.2044,143.0878,143.1057,7174.0
2018-01-05 11:00:00,159.53,159.53,159.39,159.39,6999.0,143.1057,143.1057,142.9801,142.9801,6999.0
2018-01-05 11:05:00,159.38,159.42,159.29,159.34,5039.0,142.9711,143.007,142.8904,142.9353,5039.0
2018-01-05 11:10:00,159.34,159.39,159.19,159.37,7005.0,142.9353,142.9801,142.8007,142.9622,7005.0
2018-01-05 11:15:00,159.38,159.4,159.29,159.4,4705.0,142.9711,142.9891,142.8904,142.9891,4705.0
2018-01-05 11:20:00,159.42,159.5,159.36,159.45,2618.0,143.007,143.0788,142.9532,143.0339,2618.0
2018-01-05 11:25:00,159.51,159.51,159.32,159.39,10311.0,143.0878,143.0878,142.9173,142.9801,10311.0
2018-01-05 11:30:00,159.42,159.48,159.28,159.31,3898.0,143.007,143.0608,142.8814,142.9083,3898.0
2018-01-05 11:35:00,159.29,159.33,159.25,159.29,3500.0,142.8904,142.9263,142.8545,142.8904,3500.0
2018-01-05 11:40:00,159.3,159.43,159.29,159.38,11496.0,142.8994,143.016,142.8904,142.9711,11496.0
2018-01-05 11:45:00,159.4,159.61,159.38,159.56,4647.0,142.9891,143.1775,142.9711,143.1326,4647.0
2018-01-05 11:50:00,159.53,159.56,159.48,159.51,7365.0,143.1057,143.1326,143.0608,143.0878,7365.0
2018-01-05 11:55:00,159.53,159.66,159.5,159.59,7325.0,143.1057,143.2223,143.0788,143.1595,7325.0
2018-01-05 12:00:00,159.61,159.69,159.6,159.63,7407.0,143.1775,143.2492,143.1685,143.1954,7407.0
2018-01-05 12:05:00,159.68,159.8,159.66,159.74,8105.0,143.2403,143.3479,143.2223,143.2941,8105.0
2018-01-05 12:10:00,159.76,159.76,159.68,159.7,3420.0,143.312,143.312,143.2403,143.2582,3420.0
2018-01-05 12:15:00,159.71,159.76,159.61,159.76,6128.0,143.2672,143.312,143.1775,143.312,6128.0
2018-01-05 12:20:00,159.73,159.76,159.7,159.76,2290.0,143.2851,143.312,143.2582,143.312,2290.0
2018-01-05 12:25:00,159.74,159.78,159.71,159.77,21908.0,143.2941,143.33,143.2672,143.321,21908.0
2018-01-05 12:30:00,159.76,159.84,159.74,159.82,16033.0,143.312,143.3838,143.2941,143.3658,16033.0
2018-01-05 12:35:00,159.79,159.8,159.72,159.77,19001.0,143.3389,143.3479,143.2761,143.321,19001.0
2018-01-05 12:40:00,159.75,159.82,159.73,159.75,13712.0,143.303,143.3658,143.2851,143.303,13712.0
2018-01-05 12:45:00,159.73,159.76,159.63,159.64,6300.0,143.2851,143.312,143.1954,143.2044,6300.0
2018-01-05 12:50:00,159.61,159.62,159.46,159.48,1601.0,143.1775,143.1864,143.0429,143.0608,1601.0
2018-01-05 12:55:00,159.49,159.56,159.43,159.44,14068.0,143.0698,143.1326,143.016,143.025,14068.0
2018-01-05 13:00:00,159.46,159.57,159.39,159.57,12930.0,143.0429,143.1416,142.9801,143.1416,12930.0
2018-01-05 13:05:00,159.57,159.67,159.57,159.67,1457.0,143.1416,143.2313,143.1416,143.2313,1457.0
2018-01-05 13:10:00,159.67,159.73,159.61,159.67,16660.0,143.2313,143.2851,143.1775,143.2313,16660.0
2018-01-05 13:15:00,159.67,159.71,159.63,159.68,2800.0,143.2313,143.2672,143.1954,143.2403,2800.0
2018-01-05 13:20:00,159.67,159.67,159.48,159.53,9142.0,143.2313,143.2313,143.0608,143.1057,9142.0
2018-01-05 13:25:00,159.6,159.66,159.53,159.57,21315.0,143.1685,143.2223,143.1057,143.1416,21315.0
2018-01-05 13:30:00,159.53,159.53,159.42,159.48,5000.0,143.1057,143.1057,143.007,143.0608,5000.0
2018-01-05 13:35:00,159.5,159.56,159.47,159.56,9212.0,143.0788,143.1326,143.0519,143.1326,9212.0
2018-01-05 13:40:00,159.56,159.73,159.56,159.72,11495.0,143.1326,143.2851,143.1326,143.2761,11495.0
2018-01-05 13:45:00,159.72,159.72,159.6,159.63,8438.0,143.2761,143.2761,143.1685,143.1954,8438.0
2018-01-05 13:50:00,159.64,159.72,159.62,159.7,10132.0,143.2044,143.2761,143.1864,143.2582,10132.0
2018-01-05 13:55:00,159.72,159.87,159.72,159.87,7018.0,143.2761,143.4107,143.2761,143.4107,7018.0
2018-01-05 14:00:00,159.88,159.98,159.87,159.87,8340.0,143.4197,143.5094,143.4107,143.4107,8340.0
2018-01-05 14:05:00,159.88,159.93,159.84,159.84,10624.0,143.4197,143.4645,143.3838,143.3838,10624.0
2018-01-05 14:10:00,159.83,159.87,159.79,159.81,9263.0,143.3748,143.4107,143.3389,143.3569,9263.0
2018-01-05 14:15:00,159.8,159.85,159.77,159.84,9567.0,143.3479,143.3927,143.321,143.3838,9567.0
2018-01-05 14:20:00,159.87,159.93,159.87,159.91,4286.0,143.4107,143.4645,143.4107,143.4466,4286.0
2018-01-05 14:25:00,159.93,159.94,159.86,159.9,5823.0,143.4645,143.4735,143.4017,143.4376,5823.0
2018-01-05 14:30:00,159.92,159.95,159.88,159.95,13807.0,143.4555,143.4825,143.4197,143.4825,13807.0
2018-01-05 14:35:00,159.97,160.09,159.95,159.99,16126.0,143.5004,143.608,143.4825,143.5183,16126.0
2018-01-05 14:40:00,160.02,160.12,160.01,160.03,17289.0,143.5452,143.635,143.5363,143.5542,17289.0
2018-01-05 14:45:00,160.04,160.17,159.97,160.12,17105.0,143.5632,143.6798,143.5004,143.635,17105.0
2018-01-05 14:50:00,160.15,160.17,159.74,160.0,31296.0,143.6619,143.6798,143.2941,143.5273,31296.0
2018-01-05 14:55:00,160.0,160.13,159.95,159.96,6693.0,143.5273,143.6439,143.4825,143.4914,6693.0
2018-01-05 15:00:00,159.99,160.07,159.98,160.01,12239.0,143.5183,143.5901,143.5094,143.5363,12239.0
2018-01-05 15:05:00,160.02,160.1,159.98,160.01,7873.0,143.5452,143.617,143.5094,143.5363,7873.0
2018-01-05 15:10:00,160.0,160.1,159.97,160.08,10314.0,143.5273,143.617,143.5004,143.5991,10314.0
2018-01-05 15:15:00,160.08,160.33,160.08,160.3,23970.0,143.5991,143.8233,143.5991,143.7964,23970.0
2018-01-05 15:20:00,160.34,160.44,160.28,160.41,9364.0,143.8323,143.922,143.7785,143.8951,9364.0
2018-01-05 15:25:00,160.41,160.47,160.29,160.29,14946.0,143.8951,143.9489,143.7874,143.7874,14946.0
2018-01-05 15:30:00,160.28,160.3,160.16,160.24,14237.0,143.7785,143.7964,143.6708,143.7426,14237.0
2018-01-05 15:35:00,160.23,160.26,160.17,160.22,13932.0,143.7336,143.7605,143.6798,143.7247,13932.0
2018-01-05 15:40:00,160.22,160.23,156.59,160.17,29197.0,143.7247,143.7336,140.4684,143.6798,29197.0
2018-01-05 15:45:00,160.17,160.22,160.09,160.15,37529.0,143.6798,143.7247,143.608,143.6619,37529.0
2018-01-05 15:50:00,160.15,160.22,160.15,160.21,36786.0,143.6619,143.7247,143.6619,143.7157,36786.0
2018-01-05 15:55:00,160.22,160.42,160.09,160.31,107444.0,143.7247,143.9041,143.608,143.8054,107444.0
2018-01-08 09:30:00,160.05,160.21,159.75,159.92,45563.0,143.5722,143.7157,143.303,143.4555,45563.0
2018-01-08 09:35:00,159.77,159.95,159.11,159.19,46110.0,143.321,143.4825,142.7289,142.8007,46110.0
2018-01-08 09:40:00,159.22,159.33,158.96,159.26,31174.0,142.8276,142.9263,142.5944,142.8635,31174.0
2018-01-08 09:45:00,159.22,159.38,158.9,159.38,49187.0,142.8276,142.9711,142.5406,142.9711,49187.0
2018-01-08 09:50:00,159.43,159.61,159.3,159.36,17499.0,143.016,143.1775,142.8994,142.9532,17499.0
2018-01-08 09:55:00,159.4,159.68,159.22,159.6,10982.0,142.9891,143.2403,142.8276,143.1685,10982.0
2018-01-08 10:00:00,159.65,159.88,159.45,159.82,13561.0,143.2133,143.4197,143.0339,143.3658,13561.0
2018-01-08 10:05:00,159.85,160.23,159.79,160.14,34125.0,143.3927,143.7336,143.3389,143.6529,34125.0
2018-01-08 10:10:00,160.09,160.12,159.89,159.95,21851.0,143.608,143.635,143.4286,143.4825,21851.0
2018-01-08 10:15:00,159.97,160.08,159.88,159.94,20154.0,143.5004,143.5991,143.4197,143.4735,20154.0
2018-01-08 10:20:00,159.96,160.05,159.81,159.82,21859.0,143.4914,143.5722,143.3569,143.3658,21859.0
2018-01-08 10:25:00,159.77,159.96,159.74,159.9,17905.0,143.321,143.4914,143.2941,143.4376,17905.0
2018-01-08 10:30:00,159.9,159.99,159.81,159.81,17111.0,143.4376,143.5183,143.3569,143.3569,17111.0
2018-01-08 10:35:00,159.81,159.82,159.56,159.74,21002.0,143.3569,143.3658,143.1326,143.2941,21002.0
2018-01-08 10:40:00,159.73,159.95,159.71,159.91,9865.0,143.2851,143.4825,143.2672,143.4466,9865.0
2018-01-08 10:45:00,159.91,160.04,159.85,159.92,13629.0,143.4466,143.5632,143.3927,143.4555,13629.0
2018-01-08 10:50:00,159.9,160.01,159.89,159.99,13130.0,143.4376,143.5363,143.4286,143.5183,13130.0
2018-01-08 10:55:00,159.99,160.12,159.95,160.1,20955.0,143.5183,143.635,143.4825,143.617,20955.0
2018-01-08 11:00:00,160.05,160.08,159.82,159.87,13888.0,143.5722,143.5991,143.3658,143.4107,13888.0
2018-01-08 11:05:00,159.9,159.93,159.57,159.62,14982.0,143.4376,143.4645,143.1416,143.1864,14982.0
2018-01-08 11:10:00,159.66,159.87,159.66,159.81,8516.0,143.2223,143.4107,143.2223,143.3569,8516.0
2018-01-08 11:15:00,159.82,160.16,159.82,159.96,24521.0,143.3658,143.6708,143.3658,143.4914,24521.0
2018-01-08 11:20:00,159.96,160.1,159.95,159.99,22125.0,143.4914,143.617,143.4825,143.5183,22125.0
2018-01-08 11:25:00,159.96,160.14,159.95,160.12,18829.0,143.4914,143.6529,143.4825,143.635,18829.0
2018-01-08 11:30:00,160.13,160.27,160.07,160.15,20444.0,143.6439,143.7695,143.5901,143.6619,20444.0
2018-01-08 11:35:00,160.2,160.2,160.0,160.04,29433.0,143.7067,143.7067,143.5273,143.5632,29433.0
2018-01-08 11:40:00,160.09,160.18,160.06,160.15,5889.0,143.608,143.6888,143.5811,143.6619,5889.0
2018-01-08 11:45:00,160.15,160.2,160.04,160.08,7892.0,143.6619,143.7067,143.5632,143.5991,7892.0
2018-01-08 11:50:00,160.11,160.18,160.03,160.03,3861.0,143.626,143.6888,143.5542,143.5542,3861.0
2018-01-08 11:55:00,160.03,160.05,159.72,159.72,13209.0,143.5542,143.5722,143.2761,143.2761,13209.0
2018-01-08 12:00:00,159.75,159.88,159.63,159.88,19925.0,143.303,143.4197,143.1954,143.4197,19925.0
2018-01-08 12:05:00,159.85,159.9,159.77,159.81,5623.0,143.3927,143.4376,143.321,143.3569,5623.0
2018-01-08 12:10:00,159.86,159.9,159.71,159.72,4424.0,143.4017,143.4376,143.2672,143.2761,4424.0
2018-01-08 12:15:00,159.75,159.8,159.72,159.77,2692.0,143.303,143.3479,143.2761,143.321,2692.0
2018-01-08 12:20:00,159.83,159.83,159.73,159.76,9633.0,143.3748,143.3748,143.2851,143.312,9633.0
2018-01-08 12:25:00,159.81,160.0,159.81,159.86,11349.0,143.3569,143.5273,143.3569,143.4017,11349.0
2018-01-08 12:30:00,159.84,159.99,159.84,159.91,17374.0,143.3838,143.5183,143.3838,143.4466,17374.0
2018-01-08 12:35:00,159.88,159.96,159.88,159.94,4909.0,143.4197,143.4914,143.4197,143.4735,4909.0
2018-01-08 12:40:00,160.0,160.16,159.93,160.0,24423.0,143.5273,143.6708,143.4645,143.5273,24423.0
2018-01-08 12:45:00,159.98,160.05,159.92,160.05,5565.0,143.5094,143.5722,143.4555,143.5722,5565.0
2018-01-08 12:50:00,160.08,160.11,160.03,160.03,5448.0,143.5991,143.626,143.5542,143.5542,5448.0
2018-01-08 12:55:00,160.05,160.07,160.0,160.0,1608.0,143.5722,143.5901,143.5273,143.5273,1608.0
2018-01-08 13:00:00,160.04,160.16,159.98,160.16,16324.0,143.5632,143.6708,143.5094,143.6708,16324.0
2018-01-08 13:05:00,160.11,160.27,160.1,160.27,12751.0,143.626,143.7695,143.617,143.7695,12751.0
2018-01-08 13:10:00,160.32,160.4,160.23,160.23,14474.0,143.8144,143.8861,143.7336,143.7336,14474.0
2018-01-08 13:15:00,160.3,160.38,160.21,160.27,10656.0,143.7964,143.8682,143.7157,143.7695,10656.0
2018-01-08 13:20:00,160.29,160.29,160.22,160.23,3758.0,143.7874,143.7874,143.7247,143.7336,3758.0
2018-01-08 13:25:00,160.22,160.25,160.14,160.16,7427.0,143.7247,143.7516,143.6529,143.6708,7427.0
2018-01-08 13:30:00,160.15,160.19,160.03,160.03,4647.0,143.6619,143.6977,143.5542,143.5542,4647.0
2018-01-08 13:35:00,160.04,160.15,160.01,160.15,8778.0,143.5632,143.6619,143.5363,143.6619,8778.0
2018-01-08 13:40:00,160.15,160.15,160.06,160.09,7752.0,143.6619,143.6619,143.5811,143.608,7752.0
2018-01-08 13:45:00,160.1,160.26,160.07,160.26,36658.0,143.617,143.7605,143.5901,143.7605,36658.0
2018-01-08 13:50:00,160.27,160.28,160.14,160.14,36152.0,143.7695,143.7785,143.6529,143.6529,36152.0
2018-01-08 13:55:00,160.14,160.22,160.07,160.12,24934.0,143.6529,143.7247,143.5901,143.635,24934.0
2018-01-08 14:00:00,160.1,160.25,160.1,160.21,8497.0,143.617,143.7516,143.617,143.7157,8497.0
2018-01-08 14:05:00,160.17,160.25,160.11,160.12,9675.0,143.6798,143.7516,143.626,143.635,9675.0
2018-01-08 14:10:00,160.19,160.19,160.03,160.15,7297.0,143.6977,143.6977,143.5542,143.6619,7297.0
2018-01-08 14:15:00,160.15,160.22,160.12,160.2,11678.0,143.6619,143.7247,143.635,143.7067,11678.0
2018-01-08 14:20:00,160.23,160.34,160.23,160.29,6728.0,143.7336,143.8323,143.7336,143.7874,6728.0
2018-01-08 14:25:00,160.29,160.29,160.16,160.21,7411.0,143.7874,143.7874,143.6708,143.7157,7411.0
2018-01-08 14:30:00,160.24,160.36,160.19,160.34,11615.0,143.7426,143.8502,143.6977,143.8323,11615.0
2018-01-08 14:35:00,160.32,160.39,160.27,160.28,16004.0,143.8144,143.8772,143.7695,143.7785,16004.0
2018-01-08 14:40:00,160.31,160.36,160.21,160.27,11742.0,143.8054,143.8502,143.7157,143.7695,11742.0
2018-01-08 14:45:00,160.26,160.42,160.16,160.23,16870.0,143.7605,143.9041,143.6708,143.7336,16870.0
2018-01-08 14:50:00,160.27,160.32,160.21,160.3,12511.0,143.7695,143.8144,143.7157,143.7964,12511.0
2018-01-08 14:55:00,160.28,160.34,160.18,160.18,10033.0,143.7785,143.8323,143.6888,143.6888,10033.0
2018-01-08 15:00:00,160.24,160.3,160.07,160.09,11779.0,143.7426,143.7964,143.5901,143.608,11779.0
2018-01-08 15:05:00,160.12,160.29,160.12,160.24,13322.0,143.635,143.7874,143.635,143.7426,13322.0
2018-01-08 15:10:00,160.2,160.2,160.07,160.15,8819.0,143.7067,143.7067,143.5901,143.6619,8819.0
2018-01-08 15:15:00,160.15,160.16,160.09,160.15,10939.0,143.6619,143.6708,143.608,143.6619,10939.0
2018-01-08 15:20:00,160.16,160.16,160.09,160.13,21754.0,143.6708,143.6708,143.608,143.6439,21754.0
2018-01-08 15:25:00,160.11,160.13,160.07,160.09,13757.0,143.626,143.6439,143.5901,143.608,13757.0
2018-01-08 15:30:00,160.11,160.32,160.08,160.28,25421.0,143.626,143.8144,143.5991,143.7785,25421.0
2018-01-08 15:35:00,160.29,160.46,160.29,160.45,21941.0,143.7874,143.9399,143.7874,143.931,21941.0
2018-01-08 15:40:00,160.46,160.65,160.42,160.6,35815.0,143.9399,144.1104,143.9041,144.0655,35815.0
2018-01-08 15:45:00,160.6,160.84,160.57,160.84,37588.0,144.0655,144.2808,144.0386,144.2808,37588.0
2018-01-08 15:50:00,160.85,160.86,160.73,160.81,62992.0,144.2898,144.2988,144.1821,144.2539,62992.0
2018-01-08 15:55:00,160.81,161.18,160.78,161.11,211890.0,144.2539,144.5858,144.227,144.523,211890.0
2018-01-09 09:30:00,162.01,162.92,161.7,162.92,62673.0,145.3304,146.1467,145.0523,146.1467,62673.0
2018-01-09 09:35:00,162.91,162.91,162.18,162.44,22529.0,146.1377,146.1377,145.4829,145.7161,22529.0
2018-01-09 09:40:00,162.43,162.47,161.85,161.94,29497.0,145.7071,145.743,145.1868,145.2676,29497.0
2018-01-09 09:45:00,161.92,162.25,161.81,161.81,21880.0,145.2496,145.5457,145.151,145.151,21880.0
2018-01-09 09:50:00,161.86,162.11,161.52,162.07,20668.0,145.1958,145.4201,144.8908,145.3842,20668.0
2018-01-09 09:55:00,162.07,162.43,161.98,162.43,20942.0,145.3842,145.7071,145.3035,145.7071,20942.0
2018-01-09 10:00:00,162.37,162.67,162.37,162.66,20033.0,145.6533,145.9224,145.6533,145.9134,20033.0
2018-01-09 10:05:00,162.62,162.65,162.45,162.64,15256.0,145.8776,145.9045,145.7251,145.8955,15256.0
2018-01-09 10:10:00,162.64,162.86,162.57,162.81,24177.0,145.8955,146.0929,145.8327,146.048,24177.0
2018-01-09 10:15:00,162.78,163.42,162.78,163.28,33591.0,146.0211,146.5952,146.0211,146.4696,33591.0
2018-01-09 10:20:00,163.19,163.45,163.18,163.44,29444.0,146.3889,146.6221,146.3799,146.6131,29444.0
2018-01-09 10:25:00,163.45,163.67,163.41,163.55,44525.0,146.6221,146.8195,146.5862,146.7118,44525.0
2018-01-09 10:30:00,163.56,163.57,163.1,163.19,25829.0,146.7208,146.7298,146.3081,146.3889,25829.0
2018-01-09 10:35:00,163.19,163.34,163.11,163.17,15384.0,146.3889,146.5234,146.3171,146.3709,15384.0
2018-01-09 10:40:00,163.17,163.44,163.17,163.42,23362.0,146.3709,146.6131,146.3709,146.5952,23362.0
2018-01-09 10:45:00,163.39,163.68,163.34,163.6,20041.0,146.5683,146.8284,146.5234,146.7567,20041.0
2018-01-09 10:50:00,163.6,163.9,163.55,163.87,28925.0,146.7567,147.0258,146.7118,146.9989,28925.0
2018-01-09 10:55:00,163.84,164.02,163.8,163.99,54394.0,146.972,147.1334,146.9361,147.1065,54394.0
2018-01-09 11:00:00,164.01,164.45,163.95,164.37,39757.0,147.1245,147.5192,147.0706,147.4474,39757.0
2018-01-09 11:05:00,164.39,164.85,164.37,164.85,60704.0,147.4653,147.878,147.4474,147.878,60704.0
2018-01-09 11:10:00,164.85,164.85,164.5,164.53,69872.0,147.878,147.878,147.564,147.5909,69872.0
2018-01-09 11:15:00,164.52,165.21,164.5,165.12,87748.0,147.582,148.2009,147.564,148.1202,87748.0
2018-01-09 11:20:00,165.12,165.25,165.0,165.24,68891.0,148.1202,148.2368,148.0125,148.2278,68891.0
2018-01-09 11:25:00,165.25,165.48,165.15,165.26,57721.0,148.2368,148.4431,148.1471,148.2458,57721.0
2018-01-09 11:30:00,165.22,165.43,165.05,165.41,36345.0,148.2099,148.3983,148.0574,148.3803,36345.0
2018-01-09 11:35:00,165.41,165.73,165.41,165.52,51330.0,148.3803,148.6674,148.3803,148.479,51330.0
2018-01-09 11:40:00,165.52,165.77,165.5,165.71,26629.0,148.479,148.7033,148.4611,148.6494,26629.0
2018-01-09 11:45:00,165.72,165.73,165.5,165.71,28964.0,148.6584,148.6674,148.4611,148.6494,28964.0
2018-01-09 11:50:00,165.73,165.78,165.5,165.78,74648.0,148.6674,148.7122,148.4611,148.7122,74648.0
2018-01-09 11:55:00,165.79,165.83,165.29,165.29,87892.0,148.7212,148.7571,148.2727,148.2727,87892.0
2018-01-09 12:00:00,165.36,165.42,165.25,165.29,24843.0,148.3355,148.3893,148.2368,148.2727,24843.0
2018-01-09 12:05:00,165.27,165.28,164.92,165.08,23172.0,148.2547,148.2637,147.9408,148.0843,23172.0
2018-01-09 12:10:00,165.1,165.17,164.94,165.06,21114.0,148.1022,148.165,147.9587,148.0664,21114.0
2018-01-09 12:15:00,165.06,165.09,164.95,165.01,25610.0,148.0664,148.0933,147.9677,148.0215,25610.0
2018-01-09 12:20:00,165.01,165.09,164.82,165.03,20595.0,148.0215,148.0933,147.8511,148.0394,20595.0
2018-01-09 12:25:00,165.03,165.11,164.92,164.94,28403.0,148.0394,148.1112,147.9408,147.9587,28403.0
2018-01-09 12:30:00,164.92,165.07,164.75,164.98,39535.0,147.9408,148.0753,147.7883,147.9946,39535.0
2018-01-09 12:35:00,164.97,165.05,164.92,164.92,21022.0,147.9856,148.0574,147.9408,147.9408,21022.0
2018-01-09 12:40:00,164.94,165.02,164.94,165.01,29912.0,147.9587,148.0305,147.9587,148.0215,29912.0
2018-01-09 12:45:00,165.04,165.27,164.86,164.89,74621.0,148.0484,148.2547,147.8869,147.9139,74621.0
2018-01-09 12:50:00,164.94,165.07,164.9,165.01,8902.0,147.9587,148.0753,147.9228,148.0215,8902.0
2018-01-09 12:55:00,165.0,165.08,164.93,165.05,31293.0,148.0125,148.0843,147.9497,148.0574,31293.0
2018-01-09 13:00:00,165.05,165.23,165.0,165.0,20505.0,148.0574,148.2189,148.0125,148.0125,20505.0
2018-01-09 13:05:00,165.05,165.18,165.0,165.14,18459.0,148.0574,148.174,148.0125,148.1381,18459.0
2018-01-09 13:10:00,165.15,165.17,165.02,165.05,8827.0,148.1471,148.165,148.0305,148.0574,8827.0
2018-01-09 13:15:00,165.09,165.11,165.02,165.07,21453.0,148.0933,148.1112,148.0305,148.0753,21453.0
2018-01-09 13:20:00,165.12,165.18,165.06,165.12,17503.0,148.1202,148.174,148.0664,148.1202,17503.0
2018-01-09 13:25:00,165.11,165.23,165.03,165.23,15040.0,148.1112,148.2189,148.0394,148.2189,15040.0
2018-01-09 13:30:00,165.24,165.29,165.13,165.24,11391.0,148.2278,148.2727,148.1292,148.2278,11391.0
2018-01-09 13:35:00,165.24,165.27,165.18,165.22,8020.0,148.2278,148.2547,148.174,148.2099,8020.0
2018-01-09 13:40:00,165.25,165.6,165.25,165.51,35785.0,148.2368,148.5508,148.2368,148.47,35785.0
2018-01-09 13:45:00,165.54,165.69,165.54,165.56,42313.0,148.4969,148.6315,148.4969,148.5149,42313.0
2018-01-09 13:50:00,165.56,165.58,165.38,165.46,14728.0,148.5149,148.5328,148.3534,148.4252,14728.0
2018-01-09 13:55:00,165.47,165.77,165.47,165.66,51517.0,148.4341,148.7033,148.4341,148.6046,51517.0
2018-01-09 14:00:00,165.69,165.76,165.56,165.67,25070.0,148.6315,148.6943,148.5149,148.6136,25070.0
2018-01-09 14:05:00,165.69,165.8,165.59,165.59,25095.0,148.6315,148.7302,148.5418,148.5418,25095.0
2018-01-09 14:10:00,165.64,165.85,165.63,165.75,270241.0,148.5866,148.775,148.5777,148.6853,270241.0
2018-01-09 14:15:00,165.77,165.84,165.66,165.75,36025.0,148.7033,148.7661,148.6046,148.6853,36025.0
2018-01-09 14:20:00,165.75,165.8,165.67,165.7,15051.0,148.6853,148.7302,148.6136,148.6405,15051.0
2018-01-09 14:25:00,165.7,165.8,165.7,165.72,19365.0,148.6405,148.7302,148.6405,148.6584,19365.0
2018-01-09 14:30:00,165.72,165.74,165.12,165.12,29245.0,148.6584,148.6763,148.1202,148.1202,29245.0
2018-01-09 14:35:00,165.19,165.29,164.97,165.29,34591.0,148.183,148.2727,147.9856,148.2727,34591.0
2018-01-09 14:40:00,165.27,165.28,165.08,165.2,39687.0,148.2547,148.2637,148.0843,148.1919,39687.0
2018-01-09 14:45:00,165.21,165.29,165.07,165.17,37449.0,148.2009,148.2727,148.0753,148.165,37449.0
2018-01-09 14:50:00,165.13,165.27,165.06,165.06,17363.0,148.1292,148.2547,148.0664,148.0664,17363.0
2018-01-09 14:55:00,165.06,165.24,165.05,165.24,28064.0,148.0664,148.2278,148.0574,148.2278,28064.0
2018-01-09 15:00:00,165.2,165.34,165.17,165.24,23928.0,148.1919,148.3175,148.165,148.2278,23928.0
2018-01-09 15:05:00,165.22,165.29,165.18,165.22,23493.0,148.2099,148.2727,148.174,148.2099,23493.0
2018-01-09 15:10:00,165.21,165.27,165.15,165.21,21436.0,148.2009,148.2547,148.1471,148.2009,21436.0
2018-01-09 15:15:00,165.19,165.71,165.19,165.64,36124.0,148.183,148.6494,148.183,148.5866,36124.0
2018-01-09 15:20:00,165.65,165.72,165.63,165.69,26738.0,148.5956,148.6584,148.5777,148.6315,26738.0
2018-01-09 15:25:00,165.68,165.8,165.51,165.51,90402.0,148.6225,148.7302,148.47,148.47,90402.0
2018-01-09 15:30:00,165.47,165.89,165.47,165.89,33490.0,148.4341,148.8109,148.4341,148.8109,33490.0
2018-01-09 15:35:00,165.88,165.98,165.76,165.92,49844.0,148.8019,148.8916,148.6943,148.8378,49844.0
2018-01-09 15:40:00,165.95,165.98,165.88,165.9,56632.0,148.8647,148.8916,148.8019,148.8199,56632.0
2018-01-09 15:45:00,165.9,165.9,165.73,165.78,106885.0,148.8199,148.8199,148.6674,148.7122,106885.0
2018-01-09 15:50:00,165.78,165.85,165.49,165.59,110013.0,148.7122,148.775,148.4521,148.5418,110013.0
2018-01-09 15:55:00,165.59,165.62,165.45,165.54,179679.0,148.5418,148.5687,148.4162,148.4969,179679.0
2018-01-10 09:30:00,166.74,167.0,165.64,165.64,75139.0,149.5734,149.8066,148.5866,148.5866,75139.0
2018-01-10 09:35:00,165.77,166.56,165.6,166.14,66225.0,148.7033,149.4119,148.5508,149.0352,66225.0
2018-01-10 09:40:00,166.18,167.0,166.16,167.0,66025.0,149.071,149.8066,149.0531,149.8066,66025.0
2018-01-10 09:45:00,166.98,167.22,166.72,166.76,71217.0,149.7887,150.004,149.5555,149.5913,71217.0
2018-01-10 09:50:00,166.74,166.75,166.47,166.56,59558.0,149.5734,149.5824,149.3312,149.4119,59558.0
2018-01-10 09:55:00,166.61,167.19,166.44,167.08,44293.0,149.4568,149.9771,149.3043,149.8784,44293.0
2018-01-10 10:00:00,167.19,167.24,166.72,166.83,36363.0,149.9771,150.0219,149.5555,149.6541,36363.0
2018-01-10 10:05:00,166.96,166.96,166.69,166.73,42179.0,149.7707,149.7707,149.5285,149.5644,42179.0
2018-01-10 10:10:00,166.67,166.68,166.28,166.38,54693.0,149.5106,149.5196,149.1608,149.2505,54693.0
2018-01-10 10:15:00,166.38,166.69,166.3,166.47,38745.0,149.2505,149.5285,149.1787,149.3312,38745.0
2018-01-10 10:20:00,166.49,166.51,166.32,166.4,52552.0,149.3491,149.3671,149.1966,149.2684,52552.0
2018-01-10 10:25:00,166.37,166.46,166.36,166.4,34526.0,149.2415,149.3222,149.2325,149.2684,34526.0
2018-01-10 10:30:00,166.4,166.66,166.35,166.66,19298.0,149.2684,149.5016,149.2235,149.5016,19298.0
2018-01-10 10:35:00,166.59,166.62,166.43,166.47,33066.0,149.4388,149.4657,149.2953,149.3312,33066.0
2018-01-10 10:40:00,166.48,166.77,166.46,166.66,16751.0,149.3402,149.6003,149.3222,149.5016,16751.0
2018-01-10 10:45:00,166.68,166.73,166.4,166.5,19115.0,149.5196,149.5644,149.2684,149.3581,19115.0
2018-01-10 10:50:00,166.51,166.65,166.41,166.42,10297.0,149.3671,149.4927,149.2774,149.2863,10297.0
2018-01-10 10:55:00,166.41,166.55,166.4,166.5,19825.0,149.2774,149.403,149.2684,149.3581,19825.0
2018-01-10 11:00:00,166.53,167.0,166.51,166.94,25694.0,149.385,149.8066,149.3671,149.7528,25694.0
2018-01-10 11:05:00,166.96,167.06,166.63,166.63,41795.0,149.7707,149.8604,149.4747,149.4747,41795.0
2018-01-10 11:10:00,166.63,166.84,166.61,166.68,17704.0,149.4747,149.6631,149.4568,149.5196,17704.0
2018-01-10 11:15:00,166.68,166.69,166.2,166.25,28874.0,149.5196,149.5285,149.089,149.1338,28874.0
2018-01-10 11:20:00,166.25,166.37,166.18,166.32,22311.0,149.1338,149.2415,149.071,149.1966,22311.0
2018-01-10 11:25:00,166.31,166.36,166.16,166.28,16922.0,149.1877,149.2325,149.0531,149.1608,16922.0
2018-01-10 11:30:00,166.28,166.61,166.25,166.61,13050.0,149.1608,149.4568,149.1338,149.4568,13050.0
2018-01-10 11:35:00,166.6,166.67,166.41,166.5,17708.0,149.4478,149.5106,149.2774,149.3581,17708.0
2018-01-10 11:40:00,166.53,166.65,166.48,166.62,10914.0,149.385,149.4927,149.3402,149.4657,10914.0
2018-01-10 11:45:00,166.65,166.94,166.51,166.73,43410.0,149.4927,149.7528,149.3671,149.5644,43410.0
2018-01-10 11:50:00,166.71,167.03,166.65,166.85,28711.0,149.5465,149.8335,149.4927,149.6721,28711.0
2018-01-10 11:55:00,166.88,166.91,166.74,166.86,23920.0,149.699,149.7259,149.5734,149.681,23920.0
2018-01-10 12:00:00,166.82,166.91,166.78,166.87,14348.0,149.6452,149.7259,149.6093,149.69,14348.0
2018-01-10 12:05:00,166.82,166.95,166.7,166.7,19565.0,149.6452,149.7618,149.5375,149.5375,19565.0
2018-01-10 12:10:00,166.75,166.85,166.52,166.69,85504.0,149.5824,149.6721,149.376,149.5285,85504.0
2018-01-10 12:15:00,166.67,167.19,166.64,167.03,25755.0,149.5106,149.9771,149.4837,149.8335,25755.0
2018-01-10 12:20:00,167.04,167.28,166.9,167.23,55911.0,149.8425,150.0578,149.7169,150.0129,55911.0
2018-01-10 12:25:00,167.24,167.25,166.85,167.16,39338.0,150.0219,150.0309,149.6721,149.9502,39338.0
2018-01-10 12:30:00,167.15,167.2,166.96,167.18,24682.0,149.9412,149.986,149.7707,149.9681,24682.0
2018-01-10 12:35:00,167.2,167.25,167.13,167.15,14483.0,149.986,150.0309,149.9232,149.9412,14483.0
2018-01-10 12:40:00,167.15,167.15,166.96,166.98,16124.0,149.9412,149.9412,149.7707,149.7887,16124.0
2018-01-10 12:45:00,166.97,167.26,166.96,167.25,30827.0,149.7797,150.0399,149.7707,150.0309,30827.0
2018-01-10 12:50:00,167.26,167.43,167.17,167.38,20395.0,150.0399,150.1924,149.9591,150.1475,20395.0
2018-01-10 12:55:00,167.36,167.46,167.35,167.44,6410.0,150.1296,150.2193,150.1206,150.2013,6410.0
2018-01-10 13:00:00,167.48,167.55,167.41,167.54,11497.0,150.2372,150.3,150.1744,150.291,11497.0
2018-01-10 13:05:00,167.51,167.85,167.51,167.76,30299.0,150.2641,150.5691,150.2641,150.4884,30299.0
2018-01-10 13:10:00,167.77,167.78,167.67,167.7,15300.0,150.4974,150.5063,150.4076,150.4346,15300.0
2018-01-10 13:15:00,167.7,167.8,167.67,167.78,17732.0,150.4346,150.5243,150.4076,150.5063,17732.0
2018-01-10 13:20:00,167.77,167.77,167.67,167.74,11562.0,150.4974,150.4974,150.4076,150.4704,11562.0
2018-01-10 13:25:00,167.74,168.0,167.74,167.89,31327.0,150.4704,150.7037,150.4704,150.605,31327.0
2018-01-10 13:30:00,167.89,168.0,167.87,167.95,11649.0,150.605,150.7037,150.5871,150.6588,11649.0
2018-01-10 13:35:00,167.94,167.94,167.81,167.84,32849.0,150.6498,150.6498,150.5332,150.5601,32849.0
2018-01-10 13:40:00,167.83,168.1,167.76,167.91,41119.0,150.5512,150.7934,150.4884,150.6229,41119.0
2018-01-10 13:45:00,167.94,168.11,167.89,168.02,36607.0,150.6498,150.8023,150.605,150.7216,36607.0
2018-01-10 13:50:00,168.02,168.06,167.83,167.88,18135.0,150.7216,150.7575,150.5512,150.596,18135.0
2018-01-10 13:55:00,167.84,167.94,167.8,167.91,20128.0,150.5601,150.6498,150.5243,150.6229,20128.0
2018-01-10 14:00:00,167.93,168.29,167.91,168.22,38928.0,150.6409,150.9638,150.6229,150.901,38928.0
2018-01-10 14:05:00,168.24,168.44,167.98,168.05,42585.0,150.919,151.0984,150.6857,150.7485,42585.0
2018-01-10 14:10:00,168.03,168.05,167.79,167.81,56767.0,150.7306,150.7485,150.5153,150.5332,56767.0
2018-01-10 14:15:00,167.81,168.01,167.67,167.73,41709.0,150.5332,150.7126,150.4076,150.4615,41709.0
2018-01-10 14:20:00,167.75,167.77,167.57,167.6,30910.0,150.4794,150.4974,150.3179,150.3449,30910.0
2018-01-10 14:25:00,167.62,167.72,167.46,167.53,50079.0,150.3628,150.4525,150.2193,150.2821,50079.0
2018-01-10 14:30:00,167.53,167.53,167.28,167.32,30047.0,150.2821,150.2821,150.0578,150.0937,30047.0
2018-01-10 14:35:00,167.35,167.37,165.9,165.9,156945.0,150.1206,150.1385,148.8199,148.8199,156945.0
2018-01-10 14:40:00,165.92,166.51,165.89,166.17,173000.0,148.8378,149.3671,148.8109,149.0621,173000.0
2018-01-10 14:45:00,166.15,166.2,165.83,165.84,123213.0,149.0441,149.089,148.7571,148.7661,123213.0
2018-01-10 14:50:00,165.85,165.88,165.37,165.53,196121.0,148.775,148.8019,148.3444,148.488,196121.0
2018-01-10 14:55:00,165.53,165.65,164.75,164.91,120113.0,148.488,148.5956,147.7883,147.9318,120113.0
2018-01-10 15:00:00,164.88,165.06,164.62,164.68,123765.0,147.9049,148.0664,147.6717,147.7255,123765.0
2018-01-10 15:05:00,164.65,165.07,164.38,164.94,161895.0,147.6986,148.0753,147.4564,147.9587,161895.0
2018-01-10 15:10:00,164.97,164.97,164.3,164.39,69850.0,147.9856,147.9856,147.3846,147.4653,69850.0
2018-01-10 15:15:00,164.34,164.61,164.1,164.56,57285.0,147.4205,147.6627,147.2052,147.6178,57285.0
2018-01-10 15:20:00,164.62,165.02,164.5,164.9,102430.0,147.6717,148.0305,147.564,147.9228,102430.0
2018-01-10 15:25:00,164.87,164.9,164.55,164.55,47741.0,147.8959,147.9228,147.6089,147.6089,47741.0
2018-01-10 15:30:00,164.56,164.85,164.53,164.84,25099.0,147.6178,147.878,147.5909,147.869,25099.0
2018-01-10 15:35:00,164.85,164.86,164.68,164.81,19286.0,147.878,147.8869,147.7255,147.8421,19286.0
2018-01-10 15:40:00,164.8,164.91,164.78,164.85,80527.0,147.8331,147.9318,147.8152,147.878,80527.0
2018-01-10 15:45:00,164.88,165.14,164.81,164.93,93611.0,147.9049,148.1381,147.8421,147.9497,93611.0
2018-01-10 15:50:00,164.94,165.0,164.71,164.95,68987.0,147.9587,148.0125,147.7524,147.9677,68987.0
2018-01-10 15:55:00,164.95,164.99,164.92,164.94,100674.0,147.9677,148.0036,147.9408,147.9587,100674.0
2018-01-11 09:30:00,165.13,165.55,163.77,163.92,96049.0,148.1292,148.5059,146.9092,147.0437,96049.0
2018-01-11 09:35:00,164.02,165.38,164.02,164.91,27770.0,147.1334,148.3534,147.1334,147.9318,27770.0
2018-01-11 09:40:00,164.92,165.35,164.85,165.26,21390.0,147.9408,148.3265,147.878,148.2458,21390.0
2018-01-11 09:45:00,165.28,165.8,165.28,165.6,40257.0,148.2637,148.7302,148.2637,148.5508,40257.0
2018-01-11 09:50:00,165.63,166.13,165.63,166.02,44559.0,148.5777,149.0262,148.5777,148.9275,44559.0
2018-01-11 09:55:00,166.03,166.31,165.71,166.14,29526.0,148.9365,149.1877,148.6494,149.0352,29526.0
2018-01-11 10:00:00,166.07,166.08,165.66,165.85,11725.0,148.9724,148.9813,148.6046,148.775,11725.0
2018-01-11 10:05:00,165.95,166.09,165.73,165.74,16171.0,148.8647,148.9903,148.6674,148.6763,16171.0
2018-01-11 10:10:00,165.69,165.8,165.51,165.63,17820.0,148.6315,148.7302,148.47,148.5777,17820.0
2018-01-11 10:15:00,165.62,165.62,165.38,165.45,16238.0,148.5687,148.5687,148.3534,148.4162,16238.0
2018-01-11 10:20:00,165.45,165.53,165.39,165.44,12704.0,148.4162,148.488,148.3624,148.4072,12704.0
2018-01-11 10:25:00,165.44,165.54,165.38,165.43,9804.0,148.4072,148.4969,148.3534,148.3983,9804.0
2018-01-11 10:30:00,165.46,165.51,165.29,165.37,29583.0,148.4252,148.47,148.2727,148.3444,29583.0
2018-01-11 10:35:00,165.31,165.39,165.12,165.24,68809.0,148.2906,148.3624,148.1202,148.2278,68809.0
2018-01-11 10:40:00,165.22,165.62,165.21,165.57,14100.0,148.2099,148.5687,148.2009,148.5239,14100.0
2018-01-11 10:45:00,165.58,165.63,165.47,165.55,8665.0,148.5328,148.5777,148.4341,148.5059,8665.0
2018-01-11 10:50:00,165.59,165.67,165.47,165.55,4250.0,148.5418,148.6136,148.4341,148.5059,4250.0
2018-01-11 10:55:00,165.54,165.72,165.52,165.66,15000.0,148.4969,148.6584,148.479,148.6046,15000.0
2018-01-11 11:00:00,165.66,166.08,165.65,166.08,17843.0,148.6046,148.9813,148.5956,148.9813,17843.0
2018-01-11 11:05:00,166.03,166.04,165.84,165.95,12531.0,148.9365,148.9455,148.7661,148.8647,12531.0
2018-01-11 11:10:00,165.99,166.12,165.91,166.04,14086.0,148.9006,149.0172,148.8288,148.9455,14086.0
2018-01-11 11:15:00,166.04,166.15,165.92,165.96,13223.0,148.9455,149.0441,148.8378,148.8737,13223.0
2018-01-11 11:20:00,165.92,166.46,165.91,166.21,36072.0,148.8378,149.3222,148.8288,149.098,36072.0
2018-01-11 11:25:00,166.25,166.25,165.98,165.98,8715.0,149.1338,149.1338,148.8916,148.8916,8715.0
2018-01-11 11:30:00,165.98,165.99,165.84,165.86,7409.0,148.8916,148.9006,148.7661,148.784,7409.0
2018-01-11 11:35:00,165.83,165.99,165.78,165.9,9296.0,148.7571,148.9006,148.7122,148.8199,9296.0
2018-01-11 11:40:00,165.9,165.93,165.75,165.77,8477.0,148.8199,148.8468,148.6853,148.7033,8477.0
2018-01-11 11:45:00,165.77,165.86,165.72,165.78,10355.0,148.7033,148.784,148.6584,148.7122,10355.0
2018-01-11 11:50:00,165.73,165.83,165.69,165.77,10645.0,148.6674,148.7571,148.6315,148.7033,10645.0
2018-01-11 11:55:00,165.78,165.78,165.55,165.55,14790.0,148.7122,148.7122,148.5059,148.5059,14790.0
2018-01-11 12:00:00,165.56,165.67,165.56,165.58,11669.0,148.5149,148.6136,148.5149,148.5328,11669.0
2018-01-11 12:05:00,165.6,165.68,165.6,165.62,5833.0,148.5508,148.6225,148.5508,148.5687,5833.0
2018-01-11 12:10:00,165.61,165.75,165.59,165.74,6647.0,148.5597,148.6853,148.5418,148.6763,6647.0
2018-01-11 12:15:00,165.76,165.79,165.64,165.73,6760.0,148.6943,148.7212,148.5866,148.6674,6760.0
2018-01-11 12:20:00,165.73,165.96,165.71,165.94,17960.0,148.6674,148.8737,148.6494,148.8558,17960.0
2018-01-11 12:25:00,165.96,166.11,165.95,165.97,36172.0,148.8737,149.0083,148.8647,148.8827,36172.0
2018-01-11 12:30:00,166.01,166.22,165.98,166.14,48612.0,148.9186,149.1069,148.8916,149.0352,48612.0
2018-01-11 12:35:00,166.21,166.38,166.19,166.37,11041.0,149.098,149.2505,149.08,149.2415,11041.0
2018-01-11 12:40:00,166.34,166.35,166.18,166.21,12430.0,149.2146,149.2235,149.071,149.098,12430.0
2018-01-11 12:45:00,166.2,166.36,166.2,166.28,12831.0,149.089,149.2325,149.089,149.1608,12831.0
2018-01-11 12:50:00,166.28,166.44,166.25,166.38,14384.0,149.1608,149.3043,149.1338,149.2505,14384.0
2018-01-11 12:55:00,166.34,166.37,166.27,166.27,7021.0,149.2146,149.2415,149.1518,149.1518,7021.0
2018-01-11 13:00:00,166.24,166.24,166.05,166.06,12562.0,149.1249,149.1249,148.9544,148.9634,12562.0
2018-01-11 13:05:00,166.05,166.38,166.01,166.37,21313.0,148.9544,149.2505,148.9186,149.2415,21313.0
2018-01-11 13:10:00,166.37,166.51,166.25,166.25,28580.0,149.2415,149.3671,149.1338,149.1338,28580.0
2018-01-11 13:15:00,166.2,166.32,166.14,166.28,10031.0,149.089,149.1966,149.0352,149.1608,10031.0
2018-01-11 13:20:00,166.28,166.47,166.28,166.44,8639.0,149.1608,149.3312,149.1608,149.3043,8639.0
2018-01-11 13:25:00,166.46,166.62,166.43,166.62,7377.0,149.3222,149.4657,149.2953,149.4657,7377.0
2018-01-11 13:30:00,166.63,166.65,166.48,166.49,13837.0,149.4747,149.4927,149.3402,149.3491,13837.0
2018-01-11 13:35:00,166.5,166.5,166.42,166.45,17426.0,149.3581,149.3581,149.2863,149.3133,17426.0
2018-01-11 13:40:00,166.44,166.65,166.44,166.61,12914.0,149.3043,149.4927,149.3043,149.4568,12914.0
2018-01-11 13:45:00,166.61,166.71,166.6,166.68,12402.0,149.4568,149.5465,149.4478,149.5196,12402.0
2018-01-11 13:50:00,166.69,166.69,166.57,166.61,15420.0,149.5285,149.5285,149.4209,149.4568,15420.0
2018-01-11 13:55:00,166.61,166.7,166.59,166.6,13544.0,149.4568,149.5375,149.4388,149.4478,13544.0
2018-01-11 14:00:00,166.64,166.66,166.57,166.61,5109.0,149.4837,149.5016,149.4209,149.4568,5109.0
2018-01-11 14:05:00,166.59,166.65,166.58,166.6,5870.0,149.4388,149.4927,149.4299,149.4478,5870.0
2018-01-11 14:10:00,166.63,166.71,166.52,166.65,7947.0,149.4747,149.5465,149.376,149.4927,7947.0
2018-01-11 14:15:00,166.67,166.85,166.66,166.76,9204.0,149.5106,149.6721,149.5016,149.5913,9204.0
2018-01-11 14:20:00,166.79,166.79,166.69,166.76,7991.0,149.6182,149.6182,149.5285,149.5913,7991.0
2018-01-11 14:25:00,166.75,166.81,166.62,166.67,8481.0,149.5824,149.6362,149.4657,149.5106,8481.0
2018-01-11 14:30:00,166.68,166.79,166.67,166.71,8443.0,149.5196,149.6182,149.5106,149.5465,8443.0
2018-01-11 14:35:00,166.71,166.74,166.65,166.68,5607.0,149.5465,149.5734,149.4927,149.5196,5607.0
2018-01-11 14:40:00,166.67,166.8,166.65,166.77,6824.0,149.5106,149.6272,149.4927,149.6003,6824.0
2018-01-11 14:45:00,166.79,166.84,166.71,166.84,9168.0,149.6182,149.6631,149.5465,149.6631,9168.0
2018-01-11 14:50:00,166.83,166.91,166.81,166.81,9609.0,149.6541,149.7259,149.6362,149.6362,9609.0
2018-01-11 14:55:00,166.79,166.84,166.76,166.79,9092.0,149.6182,149.6631,149.5913,149.6182,9092.0
2018-01-11 15:00:00,166.82,166.82,166.76,166.77,12302.0,149.6452,149.6452,149.5913,149.6003,12302.0
2018-01-11 15:05:00,166.78,166.78,166.7,166.71,14015.0,149.6093,149.6093,149.5375,149.5465,14015.0
2018-01-11 15:10:00,166.72,166.88,166.7,166.88,17147.0,149.5555,149.699,149.5375,149.699,17147.0
2018-01-11 15:15:00,166.87,167.0,166.87,166.99,29811.0,149.69,149.8066,149.69,149.7977,29811.0
2018-01-11 15:20:00,166.99,166.99,166.89,166.95,28445.0,149.7977,149.7977,149.708,149.7618,28445.0
2018-01-11 15:25:00,166.95,166.97,166.86,166.94,16484.0,149.7618,149.7797,149.681,149.7528,16484.0
2018-01-11 15:30:00,166.95,166.98,166.89,166.98,16541.0,149.7618,149.7887,149.708,149.7887,16541.0
2018-01-11 15:35:00,166.98,167.12,166.97,167.12,45664.0,149.7887,149.9143,149.7797,149.9143,45664.0
2018-01-11 15:40:00,167.11,167.19,167.05,167.17,21535.0,149.9053,149.9771,149.8515,149.9591,21535.0
2018-01-11 15:45:00,167.19,167.3,167.18,167.2,46561.0,149.9771,150.0757,149.9681,149.986,46561.0
2018-01-11 15:50:00,167.22,167.48,167.21,167.44,40365.0,150.004,150.2372,149.995,150.2013,40365.0
2018-01-11 15:55:00,167.44,167.55,167.39,167.46,89847.0,150.2013,150.3,150.1565,150.2193,89847.0
2018-01-12 09:30:00,168.45,168.47,167.96,168.14,30655.0,151.1073,151.1253,150.6678,150.8293,30655.0
2018-01-12 09:35:00,168.2,168.97,168.2,168.81,36819.0,150.8831,151.5738,150.8831,151.4303,36819.0
2018-01-12 09:40:00,168.85,169.68,168.85,169.56,39343.0,151.4662,152.2107,151.4662,152.1031,39343.0
2018-01-12 09:45:00,169.57,169.65,169.25,169.37,41260.0,152.112,152.1838,151.825,151.9326,41260.0
2018-01-12 09:50:00,169.39,169.9,169.36,169.69,34219.0,151.9506,152.4081,151.9237,152.2197,34219.0
2018-01-12 09:55:00,169.68,169.71,169.31,169.43,28664.0,152.2107,152.2376,151.8788,151.9864,28664.0
2018-01-12 10:00:00,169.38,169.92,169.37,169.65,47120.0,151.9416,152.426,151.9326,152.1838,47120.0
2018-01-12 10:05:00,169.55,169.82,169.54,169.72,56349.0,152.0941,152.3363,152.0851,152.2466,56349.0
2018-01-12 10:10:00,169.72,170.13,169.66,170.11,62439.0,152.2466,152.6144,152.1928,152.5964,62439.0
2018-01-12 10:15:00,170.13,170.14,169.95,169.95,49411.0,152.6144,152.6233,152.4529,152.4529,49411.0
2018-01-12 10:20:00,169.95,170.35,169.91,170.26,75038.0,152.4529,152.8117,152.417,152.731,75038.0
2018-01-12 10:25:00,170.28,170.28,169.96,170.13,29496.0,152.7489,152.7489,152.4619,152.6144,29496.0
2018-01-12 10:30:00,170.13,170.26,169.95,170.12,28779.0,152.6144,152.731,152.4529,152.6054,28779.0
2018-01-12 10:35:00,170.12,170.19,169.88,169.93,14130.0,152.6054,152.6682,152.3901,152.435,14130.0
2018-01-12 10:40:00,169.94,170.01,169.86,169.97,17919.0,152.4439,152.5067,152.3722,152.4709,17919.0
2018-01-12 10:45:00,169.97,170.24,169.91,170.0,30169.0,152.4709,152.7131,152.417,152.4978,30169.0
2018-01-12 10:50:00,170.06,170.12,170.03,170.06,9482.0,152.5516,152.6054,152.5247,152.5516,9482.0
2018-01-12 10:55:00,170.09,170.11,169.71,169.71,19758.0,152.5785,152.5964,152.2376,152.2376,19758.0
2018-01-12 11:00:00,169.7,169.77,169.57,169.75,9954.0,152.2286,152.2914,152.112,152.2735,9954.0
2018-01-12 11:05:00,169.82,169.93,169.78,169.92,11386.0,152.3363,152.435,152.3004,152.426,11386.0
2018-01-12 11:10:00,169.94,170.04,169.79,169.81,15890.0,152.4439,152.5336,152.3094,152.3273,15890.0
2018-01-12 11:15:00,169.84,169.84,169.16,169.17,30746.0,152.3542,152.3542,151.7442,151.7532,30746.0
2018-01-12 11:20:00,169.19,169.33,169.06,169.28,34030.0,151.7712,151.8967,151.6545,151.8519,34030.0
2018-01-12 11:25:00,169.27,169.66,169.26,169.58,45954.0,151.8429,152.1928,151.8339,152.121,45954.0
2018-01-12 11:30:00,169.64,169.92,169.58,169.88,26357.0,152.1748,152.426,152.121,152.3901,26357.0
2018-01-12 11:35:00,169.88,170.11,169.82,170.11,16759.0,152.3901,152.5964,152.3363,152.5964,16759.0
2018-01-12 11:40:00,170.07,170.1,169.92,170.06,12401.0,152.5606,152.5875,152.426,152.5516,12401.0
2018-01-12 11:45:00,170.08,170.08,169.87,170.0,10859.0,152.5695,152.5695,152.3811,152.4978,10859.0
2018-01-12 11:50:00,170.0,170.06,169.85,170.0,9839.0,152.4978,152.5516,152.3632,152.4978,9839.0
2018-01-12 11:55:00,169.99,170.05,169.9,170.02,15526.0,152.4888,152.5426,152.4081,152.5157,15526.0
2018-01-12 12:00:00,169.99,170.41,169.81,170.37,63292.0,152.4888,152.8656,152.3273,152.8297,63292.0
2018-01-12 12:05:00,170.41,170.73,170.37,170.43,18768.0,152.8656,153.1526,152.8297,152.8835,18768.0
2018-01-12 12:10:00,170.43,170.51,170.2,170.25,25512.0,152.8835,152.9553,152.6772,152.722,25512.0
2018-01-12 12:15:00,170.27,170.28,170.0,170.0,11989.0,152.74,152.7489,152.4978,152.4978,11989.0
2018-01-12 12:20:00,170.03,170.7,170.03,170.22,21812.0,152.5247,153.1257,152.5247,152.6951,21812.0
2018-01-12 12:25:00,170.23,170.24,170.11,170.11,7113.0,152.7041,152.7131,152.5964,152.5964,7113.0
2018-01-12 12:30:00,170.11,170.21,170.08,170.13,5853.0,152.5964,152.6861,152.5695,152.6144,5853.0
2018-01-12 12:35:00,170.12,170.24,170.06,170.21,13280.0,152.6054,152.7131,152.5516,152.6861,13280.0
2018-01-12 12:40:00,170.18,170.21,170.02,170.06,9254.0,152.6592,152.6861,152.5157,152.5516,9254.0
2018-01-12 12:45:00,170.06,170.08,169.97,170.07,15885.0,152.5516,152.5695,152.4709,152.5606,15885.0
2018-01-12 12:50:00,170.06,170.16,170.05,170.08,29298.0,152.5516,152.6413,152.5426,152.5695,29298.0
2018-01-12 12:55:00,170.07,170.13,169.98,170.09,6628.0,152.5606,152.6144,152.4798,152.5785,6628.0
2018-01-12 13:00:00,170.06,170.12,170.02,170.04,9671.0,152.5516,152.6054,152.5157,152.5336,9671.0
2018-01-12 13:05:00,170.02,170.14,170.0,170.06,24007.0,152.5157,152.6233,152.4978,152.5516,24007.0
2018-01-12 13:10:00,170.06,170.08,169.95,170.08,10091.0,152.5516,152.5695,152.4529,152.5695,10091.0
2018-01-12 13:15:00,170.06,170.08,169.98,170.02,9058.0,152.5516,152.5695,152.4798,152.5157,9058.0
2018-01-12 13:20:00,170.02,170.08,170.0,170.05,16928.0,152.5157,152.5695,152.4978,152.5426,16928.0
2018-01-12 13:25:00,170.03,170.1,170.02,170.1,15172.0,152.5247,152.5875,152.5157,152.5875,15172.0
2018-01-12 13:30:00,170.07,170.09,170.01,170.07,9182.0,152.5606,152.5785,152.5067,152.5606,9182.0
2018-01-12 13:35:00,170.08,170.1,170.02,170.09,6598.0,152.5695,152.5875,152.5157,152.5785,6598.0
2018-01-12 13:40:00,170.12,170.14,170.03,170.05,12061.0,152.6054,152.6233,152.5247,152.5426,12061.0
2018-01-12 13:45:00,170.06,170.06,169.96,169.97,14355.0,152.5516,152.5516,152.4619,152.4709,14355.0
2018-01-12 13:50:00,170.0,170.04,169.85,169.87,8652.0,152.4978,152.5336,152.3632,152.3811,8652.0
2018-01-12 13:55:00,169.86,169.95,169.81,169.93,6513.0,152.3722,152.4529,152.3273,152.435,6513.0
2018-01-12 14:00:00,169.93,169.94,169.8,169.87,9480.0,152.435,152.4439,152.3184,152.3811,9480.0
2018-01-12 14:05:00,169.88,169.96,169.84,169.91,8581.0,152.3901,152.4619,152.3542,152.417,8581.0
2018-01-12 14:10:00,169.9,170.01,169.85,170.0,10457.0,152.4081,152.5067,152.3632,152.4978,10457.0
2018-01-12 14:15:00,170.0,170.0,169.88,169.94,13333.0,152.4978,152.4978,152.3901,152.4439,13333.0
2018-01-12 14:20:00,169.94,169.99,169.87,169.9,15901.0,152.4439,152.4888,152.3811,152.4081,15901.0
2018-01-12 14:25:00,169.89,169.96,169.85,169.93,12639.0,152.3991,152.4619,152.3632,152.435,12639.0
2018-01-12 14:30:00,169.93,169.95,169.73,169.73,8457.0,152.435,152.4529,152.2556,152.2556,8457.0
2018-01-12 14:35:00,169.72,169.82,169.68,169.8,23793.0,152.2466,152.3363,152.2107,152.3184,23793.0
2018-01-12 14:40:00,169.78,169.8,169.66,169.76,34454.0,152.3004,152.3184,152.1928,152.2825,34454.0
2018-01-12 14:45:00,169.75,169.8,169.69,169.78,29260.0,152.2735,152.3184,152.2197,152.3004,29260.0
2018-01-12 14:50:00,169.78,169.85,169.73,169.79,28195.0,152.3004,152.3632,152.2556,152.3094,28195.0
2018-01-12 14:55:00,169.79,169.82,169.57,169.67,42899.0,152.3094,152.3363,152.112,152.2017,42899.0
2018-01-12 15:00:00,169.68,169.84,169.68,169.77,11654.0,152.2107,152.3542,152.2107,152.2914,11654.0
2018-01-12 15:05:00,169.78,169.78,169.64,169.66,14813.0,152.3004,152.3004,152.1748,152.1928,14813.0
2018-01-12 15:10:00,169.65,169.65,169.28,169.33,20357.0,152.1838,152.1838,151.8519,151.8967,20357.0
2018-01-12 15:15:00,169.34,169.34,169.28,169.31,32252.0,151.9057,151.9057,151.8519,151.8788,32252.0
2018-01-12 15:20:00,169.31,169.51,169.28,169.42,14127.0,151.8788,152.0582,151.8519,151.9775,14127.0
2018-01-12 15:25:00,169.46,169.48,169.33,169.33,11463.0,152.0134,152.0313,151.8967,151.8967,11463.0
2018-01-12 15:30:00,169.36,169.5,169.34,169.45,15407.0,151.9237,152.0492,151.9057,152.0044,15407.0
2018-01-12 15:35:00,169.47,169.54,169.39,169.53,17034.0,152.0223,152.0851,151.9506,152.0762,17034.0
2018-01-12 15:40:00,169.53,169.53,169.41,169.44,25515.0,152.0762,152.0762,151.9685,151.9954,25515.0
2018-01-12 15:45:00,169.48,169.6,169.46,169.51,49465.0,152.0313,152.1389,152.0134,152.0582,49465.0
2018-01-12 15:50:00,169.52,169.53,169.28,169.35,38023.0,152.0672,152.0762,151.8519,151.9147,38023.0
2018-01-12 15:55:00,169.37,169.39,169.21,169.3,87530.0,151.9326,151.9506,151.7891,151.8698,87530.0
2018-01-16 09:30:00,170.15,170.61,169.4,169.48,84809.0,152.6323,153.045,151.9595,152.0313,84809.0
2018-01-16 09:35:00,169.42,169.58,169.1,169.11,36609.0,151.9775,152.121,151.6904,151.6994,36609.0
2018-01-16 09:40:00,169.08,169.38,168.79,169.26,37129.0,151.6725,151.9416,151.4123,151.8339,37129.0
2018-01-16 09:45:00,169.31,169.33,168.95,169.12,32888.0,151.8788,151.8967,151.5559,151.7084,32888.0
2018-01-16 09:50:00,169.08,169.23,168.95,169.17,18575.0,151.6725,151.807,151.5559,151.7532,18575.0
2018-01-16 09:55:00,169.15,169.59,169.09,169.39,29070.0,151.7353,152.13,151.6815,151.9506,29070.0
2018-01-16 10:00:00,169.31,169.5,169.2,169.35,11828.0,151.8788,152.0492,151.7801,151.9147,11828.0
2018-01-16 10:05:00,169.35,169.6,169.22,169.49,26094.0,151.9147,152.1389,151.7981,152.0403,26094.0
2018-01-16 10:10:00,169.5,169.77,169.37,169.75,20617.0,152.0492,152.2914,151.9326,152.2735,20617.0
2018-01-16 10:15:00,169.69,169.82,169.58,169.67,46164.0,152.2197,152.3363,152.121,152.2017,46164.0
2018-01-16 10:20:00,169.67,169.99,169.64,169.99,16911.0,152.2017,152.4888,152.1748,152.4888,16911.0
2018-01-16 10:25:00,169.91,170.0,169.81,169.83,12941.0,152.417,152.4978,152.3273,152.3453,12941.0
2018-01-16 10:30:00,169.8,169.85,169.63,169.68,26231.0,152.3184,152.3632,152.1659,152.2107,26231.0
2018-01-16 10:35:00,169.73,169.73,169.2,169.6,14734.0,152.2556,152.2556,151.7801,152.1389,14734.0
2018-01-16 10:40:00,169.54,169.82,169.49,169.81,14287.0,152.0851,152.3363,152.0403,152.3273,14287.0
2018-01-16 10:45:00,169.81,169.93,169.64,169.74,14587.0,152.3273,152.435,152.1748,152.2645,14587.0
2018-01-16 10:50:00,169.77,169.79,169.54,169.54,19537.0,152.2914,152.3094,152.0851,152.0851,19537.0
2018-01-16 10:55:00,169.52,169.59,169.31,169.37,42805.0,152.0672,152.13,151.8788,151.9326,42805.0
2018-01-16 11:00:00,169.42,169.42,169.19,169.31,9448.0,151.9775,151.9775,151.7712,151.8788,9448.0
2018-01-16 11:05:00,169.32,169.55,169.11,169.12,23274.0,151.8878,152.0941,151.6994,151.7084,23274.0
2018-01-16 11:10:00,169.16,169.35,168.98,168.99,24965.0,151.7442,151.9147,151.5828,151.5917,24965.0
2018-01-16 11:15:00,168.9,169.0,168.58,168.68,21484.0,151.511,151.6007,151.224,151.3137,21484.0
2018-01-16 11:20:00,168.8,168.84,168.73,168.8,7828.0,151.4213,151.4572,151.3585,151.4213,7828.0
2018-01-16 11:25:00,168.81,168.98,168.8,168.98,8760.0,151.4303,151.5828,151.4213,151.5828,8760.0
2018-01-16 11:30:00,168.95,169.01,168.88,169.01,8418.0,151.5559,151.6097,151.4931,151.6097,8418.0
2018-01-16 11:35:00,169.03,169.03,168.8,168.88,6039.0,151.6276,151.6276,151.4213,151.4931,6039.0
2018-01-16 11:40:00,168.92,169.03,168.71,168.8,9436.0,151.529,151.6276,151.3406,151.4213,9436.0
2018-01-16 11:45:00,168.75,168.75,168.5,168.64,37387.0,151.3765,151.3765,151.1522,151.2778,37387.0
2018-01-16 11:50:00,168.6,168.65,168.42,168.42,17228.0,151.2419,151.2868,151.0804,151.0804,17228.0
2018-01-16 11:55:00,168.46,168.47,168.32,168.39,9383.0,151.1163,151.1253,150.9907,151.0535,9383.0
2018-01-16 12:00:00,168.4,168.55,168.32,168.51,11299.0,151.0625,151.197,150.9907,151.1612,11299.0
2018-01-16 12:05:00,168.54,168.59,168.42,168.55,11485.0,151.1881,151.2329,151.0804,151.197,11485.0
2018-01-16 12:10:00,168.55,168.67,168.55,168.65,10920.0,151.197,151.3047,151.197,151.2868,10920.0
2018-01-16 12:15:00,168.62,168.67,168.59,168.62,10456.0,151.2598,151.3047,151.2329,151.2598,10456.0
2018-01-16 12:20:00,168.59,168.59,168.44,168.48,5800.0,151.2329,151.2329,151.0984,151.1343,5800.0
2018-01-16 12:25:00,168.51,168.64,168.5,168.54,6497.0,151.1612,151.2778,151.1522,151.1881,6497.0
2018-01-16 12:30:00,168.58,168.61,168.54,168.55,9088.0,151.224,151.2509,151.1881,151.197,9088.0
2018-01-16 12:35:00,168.55,168.67,168.54,168.63,20283.0,151.197,151.3047,151.1881,151.2688,20283.0
2018-01-16 12:40:00,168.66,168.71,168.4,168.69,76672.0,151.2957,151.3406,151.0625,151.3226,76672.0
2018-01-16 12:45:00,168.71,169.03,168.69,168.95,19123.0,151.3406,151.6276,151.3226,151.5559,19123.0
2018-01-16 12:50:00,168.9,168.9,168.7,168.72,12352.0,151.511,151.511,151.3316,151.3495,12352.0
2018-01-16 12:55:00,168.79,168.96,168.75,168.91,23624.0,151.4123,151.5648,151.3765,151.52,23624.0
2018-01-16 13:00:00,168.9,169.07,168.88,168.95,9317.0,151.511,151.6635,151.4931,151.5559,9317.0
2018-01-16 13:05:00,168.92,169.0,168.71,168.89,9951.0,151.529,151.6007,151.3406,151.502,9951.0
2018-01-16 13:10:00,169.01,169.05,168.89,168.97,10182.0,151.6097,151.6456,151.502,151.5738,10182.0
2018-01-16 13:15:00,169.02,169.13,168.82,168.91,11919.0,151.6187,151.7173,151.4392,151.52,11919.0
2018-01-16 13:20:00,168.94,168.94,168.77,168.79,4503.0,151.5469,151.5469,151.3944,151.4123,4503.0
2018-01-16 13:25:00,168.86,168.89,168.68,168.85,11129.0,151.4751,151.502,151.3137,151.4662,11129.0
2018-01-16 13:30:00,168.86,168.87,168.76,168.8,7275.0,151.4751,151.4841,151.3854,151.4213,7275.0
2018-01-16 13:35:00,168.79,168.79,168.53,168.53,8493.0,151.4123,151.4123,151.1791,151.1791,8493.0
2018-01-16 13:40:00,168.53,168.58,168.37,168.38,7786.0,151.1791,151.224,151.0356,151.0445,7786.0
2018-01-16 13:45:00,168.4,168.52,168.4,168.45,10811.0,151.0625,151.1701,151.0625,151.1073,10811.0
2018-01-16 13:50:00,168.45,168.5,168.05,168.08,9383.0,151.1073,151.1522,150.7485,150.7754,9383.0
2018-01-16 13:55:00,168.02,168.06,167.87,168.01,16096.0,150.7216,150.7575,150.5871,150.7126,16096.0
2018-01-16 14:00:00,168.02,168.12,167.74,167.88,9396.0,150.7216,150.8113,150.4704,150.596,9396.0
2018-01-16 14:05:00,167.94,168.03,167.9,167.93,10670.0,150.6498,150.7306,150.614,150.6409,10670.0
2018-01-16 14:10:00,167.91,167.96,167.72,167.78,11244.0,150.6229,150.6678,150.4525,150.5063,11244.0
2018-01-16 14:15:00,167.75,167.77,167.25,167.31,25995.0,150.4794,150.4974,150.0309,150.0847,25995.0
2018-01-16 14:20:00,167.3,167.38,166.9,167.15,17683.0,150.0757,150.1475,149.7169,149.9412,17683.0
2018-01-16 14:25:00,167.14,167.21,166.79,166.79,10624.0,149.9322,149.995,149.6182,149.6182,10624.0
2018-01-16 14:30:00,166.81,167.0,166.7,167.0,25124.0,149.6362,149.8066,149.5375,149.8066,25124.0
2018-01-16 14:35:00,167.01,167.17,166.82,166.82,15332.0,149.8156,149.9591,149.6452,149.6452,15332.0
2018-01-16 14:40:00,166.84,166.91,166.42,166.44,20783.0,149.6631,149.7259,149.2863,149.3043,20783.0
2018-01-16 14:45:00,166.46,166.68,166.36,166.67,26084.0,149.3222,149.5196,149.2325,149.5106,26084.0
2018-01-16 14:50:00,166.67,167.02,166.62,167.02,14348.0,149.5106,149.8246,149.4657,149.8246,14348.0
2018-01-16 14:55:00,166.97,167.06,166.86,166.98,43615.0,149.7797,149.8604,149.681,149.7887,43615.0
2018-01-16 15:00:00,166.99,167.33,166.96,167.33,17578.0,149.7977,150.1027,149.7707,150.1027,17578.0
2018-01-16 15:05:00,167.33,167.58,167.15,167.58,15467.0,150.1027,150.3269,149.9412,150.3269,15467.0
2018-01-16 15:10:00,167.61,167.7,167.5,167.66,27869.0,150.3538,150.4346,150.2551,150.3987,27869.0
2018-01-16 15:15:00,167.67,167.69,167.38,167.46,23187.0,150.4076,150.4256,150.1475,150.2193,23187.0
2018-01-16 15:20:00,167.45,167.65,167.38,167.47,23944.0,150.2103,150.3897,150.1475,150.2282,23944.0
2018-01-16 15:25:00,167.44,167.97,167.38,167.88,15698.0,150.2013,150.6768,150.1475,150.596,15698.0
2018-01-16 15:30:00,167.84,167.84,167.69,167.75,10534.0,150.5601,150.5601,150.4256,150.4794,10534.0
2018-01-16 15:35:00,167.76,167.9,167.71,167.76,12472.0,150.4884,150.614,150.4435,150.4884,12472.0
2018-01-16 15:40:00,167.72,167.87,167.64,167.85,17801.0,150.4525,150.5871,150.3807,150.5691,17801.0
2018-01-16 15:45:00,167.86,167.89,167.63,167.83,22527.0,150.5781,150.605,150.3718,150.5512,22527.0
2018-01-16 15:50:00,167.85,167.88,167.59,167.59,28873.0,150.5691,150.596,150.3359,150.3359,28873.0
2018-01-16 15:55:00,167.6,167.67,167.48,167.56,65394.0,150.3449,150.4076,150.2372,150.309,65394.0
2018-01-17 09:30:00,168.6,168.64,168.25,168.28,46414.0,151.2419,151.2778,150.9279,150.9548,46414.0
2018-01-17 09:35:00,168.25,168.49,168.05,168.31,26036.0,150.9279,151.1432,150.7485,150.9818,26036.0
2018-01-17 09:40:00,168.31,168.39,167.41,167.45,25851.0,150.9818,151.0535,150.1744,150.2103,25851.0
2018-01-17 09:45:00,167.81,167.81,167.11,167.14,6173.0,150.5332,150.5332,149.9053,149.9322,6173.0
2018-01-17 09:50:00,167.12,167.38,167.01,167.11,26383.0,149.9143,150.1475,149.8156,149.9053,26383.0
2018-01-17 09:55:00,167.15,167.29,166.72,166.74,18130.0,149.9412,150.0668,149.5555,149.5734,18130.0
2018-01-17 10:00:00,166.71,167.22,166.68,167.15,19575.0,149.5465,150.004,149.5196,149.9412,19575.0
2018-01-17 10:05:00,167.07,167.28,166.91,167.27,26777.0,149.8694,150.0578,149.7259,150.0488,26777.0
2018-01-17 10:10:00,167.24,167.5,167.22,167.5,22725.0,150.0219,150.2551,150.004,150.2551,22725.0
2018-01-17 10:15:00,167.59,167.67,167.3,167.31,7109.0,150.3359,150.4076,150.0757,150.0847,7109.0
2018-01-17 10:20:00,167.33,167.38,166.9,166.93,15495.0,150.1027,150.1475,149.7169,149.7438,15495.0
2018-01-17 10:25:00,166.93,166.97,166.65,166.74,15651.0,149.7438,149.7797,149.4927,149.5734,15651.0
2018-01-17 10:30:00,166.74,166.86,166.67,166.82,10019.0,149.5734,149.681,149.5106,149.6452,10019.0
2018-01-17 10:35:00,166.84,166.93,166.62,166.65,32645.0,149.6631,149.7438,149.4657,149.4927,32645.0
2018-01-17 10:40:00,166.65,166.65,166.39,166.43,31471.0,149.4927,149.4927,149.2594,149.2953,31471.0
2018-01-17 10:45:00,166.46,166.6,166.45,166.57,9861.0,149.3222,149.4478,149.3133,149.4209,9861.0
2018-01-17 10:50:00,166.53,166.64,166.44,166.54,22734.0,149.385,149.4837,149.3043,149.394,22734.0
2018-01-17 10:55:00,166.55,166.66,166.46,166.64,30955.0,149.403,149.5016,149.3222,149.4837,30955.0
2018-01-17 11:00:00,166.65,166.68,166.54,166.68,12156.0,149.4927,149.5196,149.394,149.5196,12156.0
2018-01-17 11:05:00,166.68,166.84,166.61,166.84,17728.0,149.5196,149.6631,149.4568,149.6631,17728.0
2018-01-17 11:10:00,166.89,167.11,166.88,167.07,16716.0,149.708,149.9053,149.699,149.8694,16716.0
2018-01-17 11:15:00,167.07,167.25,167.02,167.18,17687.0,149.8694,150.0309,149.8246,149.9681,17687.0
2018-01-17 11:20:00,167.16,167.16,166.96,167.01,13764.0,149.9502,149.9502,149.7707,149.8156,13764.0
2018-01-17 11:25:00,167.03,167.07,166.95,166.95,10414.0,149.8335,149.8694,149.7618,149.7618,10414.0
2018-01-17 11:30:00,166.97,167.01,166.93,166.94,12668.0,149.7797,149.8156,149.7438,149.7528,12668.0
2018-01-17 11:35:00,166.95,166.97,166.69,166.73,34345.0,149.7618,149.7797,149.5285,149.5644,34345.0
2018-01-17 11:40:00,166.72,166.79,166.63,166.72,11061.0,149.5555,149.6182,149.4747,149.5555,11061.0
2018-01-17 11:45:00,166.68,166.73,166.57,166.69,12329.0,149.5196,149.5644,149.4209,149.5285,12329.0
2018-01-17 11:50:00,166.71,166.86,166.71,166.74,6253.0,149.5465,149.681,149.5465,149.5734,6253.0
2018-01-17 11:55:00,166.77,166.78,166.64,166.75,12169.0,149.6003,149.6093,149.4837,149.5824,12169.0
2018-01-17 12:00:00,166.78,166.8,166.72,166.8,10336.0,149.6093,149.6272,149.5555,149.6272,10336.0
2018-01-17 12:05:00,166.78,166.85,166.75,166.81,14238.0,149.6093,149.6721,149.5824,149.6362,14238.0
2018-01-17 12:10:00,166.82,166.84,166.73,166.84,11066.0,149.6452,149.6631,149.5644,149.6631,11066.0
2018-01-17 12:15:00,166.83,166.9,166.77,166.79,11656.0,149.6541,149.7169,149.6003,149.6182,11656.0
2018-01-17 12:20:00,166.8,166.88,166.7,166.87,16830.0,149.6272,149.699,149.5375,149.69,16830.0
2018-01-17 12:25:00,166.87,166.98,166.85,166.97,8181.0,149.69,149.7887,149.6721,149.7797,8181.0
2018-01-17 12:30:00,166.93,167.01,166.92,166.95,10900.0,149.7438,149.8156,149.7349,149.7618,10900.0
2018-01-17 12:35:00,166.97,166.98,166.92,166.96,6901.0,149.7797,149.7887,149.7349,149.7707,6901.0
2018-01-17 12:40:00,166.99,167.0,166.81,166.85,5025.0,149.7977,149.8066,149.6362,149.6721,5025.0
2018-01-17 12:45:00,166.87,166.88,166.74,166.8,12860.0,149.69,149.699,149.5734,149.6272,12860.0
2018-01-17 12:50:00,166.77,166.84,166.7,166.82,17206.0,149.6003,149.6631,149.5375,149.6452,17206.0
2018-01-17 12:55:00,166.82,166.91,166.82,166.87,6553.0,149.6452,149.7259,149.6452,149.69,6553.0
2018-01-17 13:00:00,166.89,167.02,166.89,166.9,11190.0,149.708,149.8246,149.708,149.7169,11190.0
2018-01-17 13:05:00,166.93,166.94,166.89,166.92,4882.0,149.7438,149.7528,149.708,149.7349,4882.0
2018-01-17 13:10:00,166.9,166.93,166.84,166.91,11047.0,149.7169,149.7438,149.6631,149.7259,11047.0
2018-01-17 13:15:00,166.92,166.95,166.88,166.88,5050.0,149.7349,149.7618,149.699,149.699,5050.0
2018-01-17 13:20:00,166.86,166.94,166.83,166.91,5339.0,149.681,149.7528,149.6541,149.7259,5339.0
2018-01-17 13:25:00,166.9,166.92,166.85,166.85,5374.0,149.7169,149.7349,149.6721,149.6721,5374.0
2018-01-17 13:30:00,166.86,166.89,166.79,166.81,7002.0,149.681,149.708,149.6182,149.6362,7002.0
2018-01-17 13:35:00,166.8,166.9,166.79,166.89,9466.0,149.6272,149.7169,149.6182,149.708,9466.0
2018-01-17 13:40:00,166.9,166.91,166.77,166.77,6586.0,149.7169,149.7259,149.6003,149.6003,6586.0
2018-01-17 13:45:00,166.76,166.76,166.63,166.63,9499.0,149.5913,149.5913,149.4747,149.4747,9499.0
2018-01-17 13:50:00,166.62,166.65,166.54,166.6,13254.0,149.4657,149.4927,149.394,149.4478,13254.0
2018-01-17 13:55:00,166.6,166.65,166.5,166.51,23678.0,149.4478,149.4927,149.3581,149.3671,23678.0
2018-01-17 14:00:00,166.51,166.77,166.49,166.74,9854.0,149.3671,149.6003,149.3491,149.5734,9854.0
2018-01-17 14:05:00,166.75,166.88,166.75,166.82,9640.0,149.5824,149.699,149.5824,149.6452,9640.0
2018-01-17 14:10:00,166.83,166.96,166.82,166.92,16434.0,149.6541,149.7707,149.6452,149.7349,16434.0
2018-01-17 14:15:00,166.92,167.01,166.9,166.92,27290.0,149.7349,149.8156,149.7169,149.7349,27290.0
2018-01-17 14:20:00,166.96,167.04,166.92,167.04,23665.0,149.7707,149.8425,149.7349,149.8425,23665.0
2018-01-17 14:25:00,167.02,167.07,167.01,167.07,15426.0,149.8246,149.8694,149.8156,149.8694,15426.0
2018-01-17 14:30:00,167.06,167.15,167.01,167.1,15583.0,149.8604,149.9412,149.8156,149.8963,15583.0
2018-01-17 14:35:00,167.09,167.14,167.05,167.1,8766.0,149.8874,149.9322,149.8515,149.8963,8766.0
2018-01-17 14:40:00,167.09,167.14,167.03,167.09,21956.0,149.8874,149.9322,149.8335,149.8874,21956.0
2018-01-17 14:45:00,167.13,167.4,167.1,167.4,86099.0,149.9232,150.1654,149.8963,150.1654,86099.0
2018-01-17 14:50:00,167.44,167.66,167.44,167.53,12791.0,150.2013,150.3987,150.2013,150.2821,12791.0
2018-01-17 14:55:00,167.59,167.65,167.48,167.6,15403.0,150.3359,150.3897,150.2372,150.3449,15403.0
2018-01-17 15:00:00,167.63,167.68,167.45,167.59,12238.0,150.3718,150.4166,150.2103,150.3359,12238.0
2018-01-17 15:05:00,167.61,167.8,167.61,167.69,14681.0,150.3538,150.5243,150.3538,150.4256,14681.0
2018-01-17 15:10:00,167.69,167.7,167.56,167.58,15356.0,150.4256,150.4346,150.309,150.3269,15356.0
2018-01-17 15:15:00,167.59,167.71,167.58,167.59,15582.0,150.3359,150.4435,150.3269,150.3359,15582.0
2018-01-17 15:20:00,167.61,167.63,167.57,167.59,17350.0,150.3538,150.3718,150.3179,150.3359,17350.0
2018-01-17 15:25:00,167.58,167.66,167.46,167.47,14611.0,150.3269,150.3987,150.2193,150.2282,14611.0
2018-01-17 15:30:00,167.49,167.53,167.41,167.53,24726.0,150.2462,150.2821,150.1744,150.2821,24726.0
2018-01-17 15:35:00,167.54,167.73,167.44,167.73,42492.0,150.291,150.4615,150.2013,150.4615,42492.0
2018-01-17 15:40:00,167.73,167.81,167.64,167.65,21643.0,150.4615,150.5332,150.3807,150.3897,21643.0
2018-01-17 15:45:00,167.68,167.76,167.62,167.63,45061.0,150.4166,150.4884,150.3628,150.3718,45061.0
2018-01-17 15:50:00,167.63,167.64,167.49,167.49,53673.0,150.3718,150.3807,150.2462,150.2462,53673.0
2018-01-17 15:55:00,167.5,167.51,167.29,167.42,93602.0,150.2551,150.2641,150.0668,150.1834,93602.0
2018-01-18 09:30:00,166.96,167.65,166.26,167.51,43558.0,149.7707,150.3897,149.1428,150.2641,43558.0
2018-01-18 09:35:00,167.55,167.94,167.5,167.8,35965.0,150.3,150.6498,150.2551,150.5243,35965.0
2018-01-18 09:40:00,167.79,167.83,167.31,167.8,17556.0,150.5153,150.5512,150.0847,150.5243,17556.0
2018-01-18 09:45:00,167.79,168.35,167.79,168.35,7799.0,150.5153,151.0176,150.5153,151.0176,7799.0
2018-01-18 09:50:00,168.4,168.45,167.81,167.81,16182.0,151.0625,151.1073,150.5332,150.5332,16182.0
2018-01-18 09:55:00,167.99,168.24,167.88,167.96,9973.0,150.6947,150.919,150.596,150.6678,9973.0
2018-01-18 10:00:00,167.97,168.17,167.87,168.17,8444.0,150.6768,150.8562,150.5871,150.8562,8444.0
2018-01-18 10:05:00,168.17,168.34,167.96,167.96,9064.0,150.8562,151.0087,150.6678,150.6678,9064.0
2018-01-18 10:10:00,167.92,167.92,167.55,167.6,5939.0,150.6319,150.6319,150.3,150.3449,5939.0
2018-01-18 10:15:00,167.56,167.92,167.4,167.75,15442.0,150.309,150.6319,150.1654,150.4794,15442.0
2018-01-18 10:20:00,167.84,167.87,167.54,167.63,5354.0,150.5601,150.5871,150.291,150.3718,5354.0
2018-01-18 10:25:00,167.66,167.95,167.66,167.91,3537.0,150.3987,150.6588,150.3987,150.6229,3537.0
2018-01-18 10:30:00,167.95,168.23,167.95,168.15,6249.0,150.6588,150.91,150.6588,150.8382,6249.0
2018-01-18 10:35:00,168.14,168.24,167.97,168.2,10607.0,150.8293,150.919,150.6768,150.8831,10607.0
2018-01-18 10:40:00,168.2,168.37,168.18,168.27,14929.0,150.8831,151.0356,150.8651,150.9459,14929.0
2018-01-18 10:45:00,168.2,168.29,168.02,168.05,7950.0,150.8831,150.9638,150.7216,150.7485,7950.0
2018-01-18 10:50:00,168.09,168.23,168.02,168.17,5500.0,150.7844,150.91,150.7216,150.8562,5500.0
2018-01-18 10:55:00,168.15,168.2,168.03,168.05,8733.0,150.8382,150.8831,150.7306,150.7485,8733.0
2018-01-18 11:00:00,168.05,168.18,167.94,168.14,17364.0,150.7485,150.8651,150.6498,150.8293,17364.0
2018-01-18 11:05:00,168.17,168.22,168.04,168.09,5633.0,150.8562,150.901,150.7396,150.7844,5633.0
2018-01-18 11:10:00,168.14,168.17,167.99,168.05,12918.0,150.8293,150.8562,150.6947,150.7485,12918.0
2018-01-18 11:15:00,168.15,168.32,168.15,168.21,6383.0,150.8382,150.9907,150.8382,150.8921,6383.0
2018-01-18 11:20:00,168.27,168.27,167.9,167.9,4850.0,150.9459,150.9459,150.614,150.614,4850.0
2018-01-18 11:25:00,167.92,167.98,167.72,167.79,9100.0,150.6319,150.6857,150.4525,150.5153,9100.0
2018-01-18 11:30:00,167.95,168.08,167.74,168.02,10107.0,150.6588,150.7754,150.4704,150.7216,10107.0
2018-01-18 11:35:00,168.04,168.06,167.8,167.8,9312.0,150.7396,150.7575,150.5243,150.5243,9312.0
2018-01-18 11:40:00,167.76,167.78,167.39,167.39,34866.0,150.4884,150.5063,150.1565,150.1565,34866.0
2018-01-18 11:45:00,167.38,167.66,167.29,167.59,9416.0,150.1475,150.3987,150.0668,150.3359,9416.0
2018-01-18 11:50:00,167.63,167.64,167.4,167.61,23646.0,150.3718,150.3807,150.1654,150.3538,23646.0
2018-01-18 11:55:00,167.6,167.65,167.46,167.52,14899.0,150.3449,150.3897,150.2193,150.2731,14899.0
2018-01-18 12:00:00,167.51,167.61,167.38,167.52,10267.0,150.2641,150.3538,150.1475,150.2731,10267.0
2018-01-18 12:05:00,167.55,167.6,167.43,167.48,10344.0,150.3,150.3449,150.1924,150.2372,10344.0
2018-01-18 12:10:00,167.56,167.74,167.56,167.72,4197.0,150.309,150.4704,150.309,150.4525,4197.0
2018-01-18 12:15:00,167.7,167.8,167.69,167.74,5707.0,150.4346,150.5243,150.4256,150.4704,5707.0
2018-01-18 12:20:00,167.81,167.88,167.75,167.87,3203.0,150.5332,150.596,150.4794,150.5871,3203.0
2018-01-18 12:25:00,167.92,168.19,167.88,168.13,14794.0,150.6319,150.8741,150.596,150.8203,14794.0
2018-01-18 12:30:00,168.12,168.3,168.12,168.19,40928.0,150.8113,150.9728,150.8113,150.8741,40928.0
2018-01-18 12:35:00,168.19,168.3,167.98,167.98,34530.0,150.8741,150.9728,150.6857,150.6857,34530.0
2018-01-18 12:40:00,167.96,168.0,167.87,167.93,8690.0,150.6678,150.7037,150.5871,150.6409,8690.0
2018-01-18 12:45:00,167.95,167.98,167.72,167.9,4956.0,150.6588,150.6857,150.4525,150.614,4956.0
2018-01-18 12:50:00,167.96,168.06,167.91,167.97,4231.0,150.6678,150.7575,150.6229,150.6768,4231.0
2018-01-18 12:55:00,168.0,168.0,167.94,167.98,2600.0,150.7037,150.7037,150.6498,150.6857,2600.0
2018-01-18 13:00:00,167.95,168.01,167.61,167.66,9925.0,150.6588,150.7126,150.3538,150.3987,9925.0
2018-01-18 13:05:00,167.69,167.93,167.67,167.8,4744.0,150.4256,150.6409,150.4076,150.5243,4744.0
2018-01-18 13:10:00,167.82,167.89,167.76,167.84,5172.0,150.5422,150.605,150.4884,150.5601,5172.0
2018-01-18 13:15:00,167.87,167.87,167.77,167.77,4419.0,150.5871,150.5871,150.4974,150.4974,4419.0
2018-01-18 13:20:00,167.75,167.8,167.64,167.67,7068.0,150.4794,150.5243,150.3807,150.4076,7068.0
2018-01-18 13:25:00,167.68,167.7,167.6,167.67,6824.0,150.4166,150.4346,150.3449,150.4076,6824.0
2018-01-18 13:30:00,167.72,167.82,167.67,167.71,4930.0,150.4525,150.5422,150.4076,150.4435,4930.0
2018-01-18 13:35:00,167.71,167.73,167.64,167.72,8236.0,150.4435,150.4615,150.3807,150.4525,8236.0
2018-01-18 13:40:00,167.66,167.71,167.63,167.64,4509.0,150.3987,150.4435,150.3718,150.3807,4509.0
2018-01-18 13:45:00,167.66,167.86,167.63,167.86,6253.0,150.3987,150.5781,150.3718,150.5781,6253.0
2018-01-18 13:50:00,167.84,167.89,167.8,167.84,4524.0,150.5601,150.605,150.5243,150.5601,4524.0
2018-01-18 13:55:00,167.86,168.03,167.74,167.91,11680.0,150.5781,150.7306,150.4704,150.6229,11680.0
2018-01-18 14:00:00,167.94,168.07,167.87,167.98,13594.0,150.6498,150.7665,150.5871,150.6857,13594.0
2018-01-18 14:05:00,167.99,167.99,167.77,167.82,12248.0,150.6947,150.6947,150.4974,150.5422,12248.0
2018-01-18 14:10:00,167.84,167.91,167.77,167.84,15269.0,150.5601,150.6229,150.4974,150.5601,15269.0
2018-01-18 14:15:00,167.85,167.92,167.78,167.79,14964.0,150.5691,150.6319,150.5063,150.5153,14964.0
2018-01-18 14:20:00,167.82,167.9,167.8,167.8,13426.0,150.5422,150.614,150.5243,150.5243,13426.0
2018-01-18 14:25:00,167.8,167.99,167.75,167.99,11739.0,150.5243,150.6947,150.4794,150.6947,11739.0
2018-01-18 14:30:00,167.96,168.14,167.88,168.1,8442.0,150.6678,150.8293,150.596,150.7934,8442.0
2018-01-18 14:35:00,168.12,168.24,168.08,168.15,12793.0,150.8113,150.919,150.7754,150.8382,12793.0
2018-01-18 14:40:00,168.16,168.28,168.13,168.14,6161.0,150.8472,150.9548,150.8203,150.8293,6161.0
2018-01-18 14:45:00,168.12,168.12,167.95,168.04,24792.0,150.8113,150.8113,150.6588,150.7396,24792.0
2018-01-18 14:50:00,168.08,168.21,168.02,168.17,7004.0,150.7754,150.8921,150.7216,150.8562,7004.0
2018-01-18 14:55:00,168.22,168.22,168.07,168.11,7281.0,150.901,150.901,150.7665,150.8023,7281.0
2018-01-18 15:00:00,168.09,168.13,167.97,168.06,7927.0,150.7844,150.8203,150.6768,150.7575,7927.0
2018-01-18 15:05:00,168.05,168.19,168.05,168.17,5494.0,150.7485,150.8741,150.7485,150.8562,5494.0
2018-01-18 15:10:00,168.19,168.25,168.15,168.21,10646.0,150.8741,150.9279,150.8382,150.8921,10646.0
2018-01-18 15:15:00,168.23,168.37,168.18,168.33,9653.0,150.91,151.0356,150.8651,150.9997,9653.0
2018-01-18 15:20:00,168.34,168.37,168.2,168.28,18967.0,151.0087,151.0356,150.8831,150.9548,18967.0
2018-01-18 15:25:00,168.3,168.36,168.2,168.23,8920.0,150.9728,151.0266,150.8831,150.91,8920.0
2018-01-18 15:30:00,168.23,168.25,167.98,168.14,16572.0,150.91,150.9279,150.6857,150.8293,16572.0
2018-01-18 15:35:00,168.15,168.22,168.05,168.16,15073.0,150.8382,150.901,150.7485,150.8472,15073.0
2018-01-18 15:40:00,168.18,168.3,168.05,168.05,20432.0,150.8651,150.9728,150.7485,150.7485,20432.0
2018-01-18 15:45:00,168.04,168.07,167.86,167.95,32277.0,150.7396,150.7665,150.5781,150.6588,32277.0
2018-01-18 15:50:00,167.96,167.98,167.73,167.79,46476.0,150.6678,150.6857,150.4615,150.5153,46476.0
2018-01-18 15:55:00,167.81,168.0,167.61,167.96,100942.0,150.5332,150.7037,150.3538,150.6678,100942.0
2018-01-19 09:30:00,168.53,168.97,168.09,168.77,167548.0,151.1791,151.5738,150.7844,151.3944,167548.0
2018-01-19 09:35:00,168.72,168.81,168.3,168.48,14210.0,151.3495,151.4303,150.9728,151.1343,14210.0
2018-01-19 09:40:00,168.37,168.69,168.34,168.56,19754.0,151.0356,151.3226,151.0087,151.206,19754.0
2018-01-19 09:45:00,168.57,168.9,168.57,168.86,7696.0,151.215,151.511,151.215,151.4751,7696.0
2018-01-19 09:50:00,168.86,169.04,168.83,168.9,19068.0,151.4751,151.6366,151.4482,151.511,19068.0
2018-01-19 09:55:00,168.93,169.04,168.84,169.04,12313.0,151.5379,151.6366,151.4572,151.6366,12313.0
2018-01-19 10:00:00,169.04,169.09,168.67,168.67,17558.0,151.6366,151.6815,151.3047,151.3047,17558.0
2018-01-19 10:05:00,168.61,168.74,168.47,168.65,17838.0,151.2509,151.3675,151.1253,151.2868,17838.0
2018-01-19 10:10:00,168.57,168.6,168.46,168.48,25968.0,151.215,151.2419,151.1163,151.1343,25968.0
2018-01-19 10:15:00,168.47,168.51,168.22,168.32,44377.0,151.1253,151.1612,150.901,150.9907,44377.0
2018-01-19 10:20:00,168.24,168.39,168.21,168.24,5163.0,150.919,151.0535,150.8921,150.919,5163.0
2018-01-19 10:25:00,168.25,168.74,168.25,168.55,17158.0,150.9279,151.3675,150.9279,151.197,17158.0
2018-01-19 10:30:00,168.54,168.61,168.41,168.43,5828.0,151.1881,151.2509,151.0715,151.0894,5828.0
2018-01-19 10:35:00,168.42,168.74,168.37,168.66,10151.0,151.0804,151.3675,151.0356,151.2957,10151.0
2018-01-19 10:40:00,168.71,168.91,168.62,168.91,20781.0,151.3406,151.52,151.2598,151.52,20781.0
2018-01-19 10:45:00,168.88,168.89,168.71,168.77,12378.0,151.4931,151.502,151.3406,151.3944,12378.0
2018-01-19 10:50:00,168.78,168.8,168.7,168.77,16701.0,151.4034,151.4213,151.3316,151.3944,16701.0
2018-01-19 10:55:00,168.75,168.81,168.65,168.69,18910.0,151.3765,151.4303,151.2868,151.3226,18910.0
2018-01-19 11:00:00,168.65,168.69,168.48,168.5,6474.0,151.2868,151.3226,151.1343,151.1522,6474.0
2018-01-19 11:05:00,168.53,168.58,168.31,168.32,11055.0,151.1791,151.224,150.9818,150.9907,11055.0
2018-01-19 11:10:00,168.4,168.63,168.4,168.63,6418.0,151.0625,151.2688,151.0625,151.2688,6418.0
2018-01-19 11:15:00,168.64,168.84,168.57,168.8,12877.0,151.2778,151.4572,151.215,151.4213,12877.0
2018-01-19 11:20:00,168.81,168.84,168.61,168.78,10802.0,151.4303,151.4572,151.2509,151.4034,10802.0
2018-01-19 11:25:00,168.8,169.0,168.78,168.98,9139.0,151.4213,151.6007,151.4034,151.5828,9139.0
2018-01-19 11:30:00,168.98,169.13,168.98,169.05,12681.0,151.5828,151.7173,151.5828,151.6456,12681.0
2018-01-19 11:35:00,169.05,169.18,169.01,169.06,10832.0,151.6456,151.7622,151.6097,151.6545,10832.0
2018-01-19 11:40:00,169.1,169.14,168.93,169.06,22958.0,151.6904,151.7263,151.5379,151.6545,22958.0
2018-01-19 11:45:00,169.06,169.08,168.96,169.03,10340.0,151.6545,151.6725,151.5648,151.6276,10340.0
2018-01-19 11:50:00,169.0,169.1,168.98,168.98,8727.0,151.6007,151.6904,151.5828,151.5828,8727.0
2018-01-19 11:55:00,169.06,169.12,169.0,169.1,9006.0,151.6545,151.7084,151.6007,151.6904,9006.0
2018-01-19 12:00:00,169.09,169.17,169.06,169.13,5154.0,151.6815,151.7532,151.6545,151.7173,5154.0
2018-01-19 12:05:00,169.1,169.33,169.08,169.27,11392.0,151.6904,151.8967,151.6725,151.8429,11392.0
2018-01-19 12:10:00,169.27,169.3,169.13,169.25,7619.0,151.8429,151.8698,151.7173,151.825,7619.0
2018-01-19 12:15:00,169.24,169.29,169.13,169.29,14328.0,151.816,151.8609,151.7173,151.8609,14328.0
2018-01-19 12:20:00,169.32,169.36,169.17,169.22,7410.0,151.8878,151.9237,151.7532,151.7981,7410.0
2018-01-19 12:25:00,169.19,169.27,169.13,169.21,7097.0,151.7712,151.8429,151.7173,151.7891,7097.0
2018-01-19 12:30:00,169.22,169.25,169.1,169.16,4120.0,151.7981,151.825,151.6904,151.7442,4120.0
2018-01-19 12:35:00,169.21,169.21,169.01,169.01,6321.0,151.7891,151.7891,151.6097,151.6097,6321.0
2018-01-19 12:40:00,169.02,169.07,168.81,168.86,5002.0,151.6187,151.6635,151.4303,151.4751,5002.0
2018-01-19 12:45:00,168.82,169.1,168.8,169.1,8083.0,151.4392,151.6904,151.4213,151.6904,8083.0
2018-01-19 12:50:00,169.11,169.22,169.02,169.05,4865.0,151.6994,151.7981,151.6187,151.6456,4865.0
2018-01-19 12:55:00,169.1,169.1,169.0,169.03,3343.0,151.6904,151.6904,151.6007,151.6276,3343.0
2018-01-19 13:00:00,168.99,169.14,168.98,169.1,5658.0,151.5917,151.7263,151.5828,151.6904,5658.0
2018-01-19 13:05:00,169.13,169.14,168.98,169.02,5615.0,151.7173,151.7263,151.5828,151.6187,5615.0
2018-01-19 13:10:00,169.04,169.06,168.96,169.06,4271.0,151.6366,151.6545,151.5648,151.6545,4271.0
2018-01-19 13:15:00,169.06,169.08,168.93,169.08,4850.0,151.6545,151.6725,151.5379,151.6725,4850.0
2018-01-19 13:20:00,169.07,169.09,168.97,169.03,2900.0,151.6635,151.6815,151.5738,151.6276,2900.0
2018-01-19 13:25:00,169.09,169.21,169.09,169.18,5559.0,151.6815,151.7891,151.6815,151.7622,5559.0
2018-01-19 13:30:00,169.13,169.22,169.08,169.13,3907.0,151.7173,151.7981,151.6725,151.7173,3907.0
2018-01-19 13:35:00,169.18,169.32,169.15,169.32,8200.0,151.7622,151.8878,151.7353,151.8878,8200.0
2018-01-19 13:40:00,169.24,169.32,169.15,169.22,9879.0,151.816,151.8878,151.7353,151.7981,9879.0
2018-01-19 13:45:00,169.23,169.36,169.19,169.28,4266.0,151.807,151.9237,151.7712,151.8519,4266.0
2018-01-19 13:50:00,169.28,169.43,169.28,169.4,4184.0,151.8519,151.9864,151.8519,151.9595,4184.0
2018-01-19 13:55:00,169.41,169.48,169.34,169.34,10574.0,151.9685,152.0313,151.9057,151.9057,10574.0
2018-01-19 14:00:00,169.32,169.48,169.28,169.4,9347.0,151.8878,152.0313,151.8519,151.9595,9347.0
2018-01-19 14:05:00,169.41,169.5,169.37,169.45,11555.0,151.9685,152.0492,151.9326,152.0044,11555.0
2018-01-19 14:10:00,169.44,169.47,169.32,169.47,5930.0,151.9954,152.0223,151.8878,152.0223,5930.0
2018-01-19 14:15:00,169.5,169.56,169.49,169.52,7532.0,152.0492,152.1031,152.0403,152.0672,7532.0
2018-01-19 14:20:00,169.51,169.59,169.44,169.55,9515.0,152.0582,152.13,151.9954,152.0941,9515.0
2018-01-19 14:25:00,169.55,169.55,169.41,169.49,10878.0,152.0941,152.0941,151.9685,152.0403,10878.0
2018-01-19 14:30:00,169.49,169.74,169.48,169.69,7865.0,152.0403,152.2645,152.0313,152.2197,7865.0
2018-01-19 14:35:00,169.66,169.81,169.64,169.81,14725.0,152.1928,152.3273,152.1748,152.3273,14725.0
2018-01-19 14:40:00,169.79,169.85,169.75,169.83,10687.0,152.3094,152.3632,152.2735,152.3453,10687.0
2018-01-19 14:45:00,169.83,169.89,169.78,169.83,12012.0,152.3453,152.3991,152.3004,152.3453,12012.0
2018-01-19 14:50:00,169.85,170.05,169.83,170.03,26500.0,152.3632,152.5426,152.3453,152.5247,26500.0
2018-01-19 14:55:00,170.02,170.07,169.87,169.88,13911.0,152.5157,152.5606,152.3811,152.3901,13911.0
2018-01-19 15:00:00,169.86,169.9,169.79,169.87,9680.0,152.3722,152.4081,152.3094,152.3811,9680.0
2018-01-19 15:05:00,169.81,169.9,169.74,169.89,8696.0,152.3273,152.4081,152.2645,152.3991,8696.0
2018-01-19 15:10:00,169.85,169.93,169.74,169.77,12529.0,152.3632,152.435,152.2645,152.2914,12529.0
2018-01-19 15:15:00,169.8,169.88,169.8,169.85,10386.0,152.3184,152.3901,152.3184,152.3632,10386.0
2018-01-19 15:20:00,169.86,169.92,169.72,169.9,24408.0,152.3722,152.426,152.2466,152.4081,24408.0
2018-01-19 15:25:00,169.9,170.07,169.77,170.06,19976.0,152.4081,152.5606,152.2914,152.5516,19976.0
2018-01-19 15:30:00,169.99,170.11,169.94,169.98,15660.0,152.4888,152.5964,152.4439,152.4798,15660.0
2018-01-19 15:35:00,169.96,169.97,169.86,169.9,20265.0,152.4619,152.4709,152.3722,152.4081,20265.0
2018-01-19 15:40:00,169.91,170.05,169.85,170.05,14992.0,152.417,152.5426,152.3632,152.5426,14992.0
2018-01-19 15:45:00,170.09,170.14,169.95,170.0,53711.0,152.5785,152.6233,152.4529,152.4978,53711.0
2018-01-19 15:50:00,170.01,170.12,169.92,170.09,44868.0,152.5067,152.6054,152.426,152.5785,44868.0
2018-01-19 15:55:00,170.07,170.32,170.03,170.31,88325.0,152.5606,152.7848,152.5247,152.7758,88325.0
2018-01-22 09:30:00,170.0,170.29,169.53,170.03,53985.0,152.4978,152.7579,152.0762,152.5247,53985.0
2018-01-22 09:35:00,169.97,170.15,169.72,169.94,8536.0,152.4709,152.6323,152.2466,152.4439,8536.0
2018-01-22 09:40:00,169.95,170.11,169.73,169.88,18286.0,152.4529,152.5964,152.2556,152.3901,18286.0
2018-01-22 09:45:00,170.0,170.0,169.66,169.69,16243.0,152.4978,152.4978,152.1928,152.2197,16243.0
2018-01-22 09:50:00,169.66,169.73,169.44,169.48,11791.0,152.1928,152.2556,151.9954,152.0313,11791.0
2018-01-22 09:55:00,169.51,169.59,169.31,169.59,11347.0,152.0582,152.13,151.8788,152.13,11347.0
2018-01-22 10:00:00,169.59,169.7,169.54,169.65,20179.0,152.13,152.2286,152.0851,152.1838,20179.0
2018-01-22 10:05:00,169.57,169.69,169.23,169.23,34542.0,152.112,152.2197,151.807,151.807,34542.0
2018-01-22 10:10:00,169.27,169.6,169.23,169.6,5178.0,151.8429,152.1389,151.807,152.1389,5178.0
2018-01-22 10:15:00,169.49,170.0,169.49,169.93,15201.0,152.0403,152.4978,152.0403,152.435,15201.0
2018-01-22 10:20:00,169.95,169.96,169.75,169.82,11387.0,152.4529,152.4619,152.2735,152.3363,11387.0
2018-01-22 10:25:00,169.81,169.86,169.55,169.65,9497.0,152.3273,152.3722,152.0941,152.1838,9497.0
2018-01-22 10:30:00,169.65,169.69,169.54,169.62,6470.0,152.1838,152.2197,152.0851,152.1569,6470.0
2018-01-22 10:35:00,169.67,169.91,169.66,169.87,15408.0,152.2017,152.417,152.1928,152.3811,15408.0
2018-01-22 10:40:00,169.91,169.97,169.58,169.63,20360.0,152.417,152.4709,152.121,152.1659,20360.0
2018-01-22 10:45:00,169.63,169.63,169.4,169.4,26699.0,152.1659,152.1659,151.9595,151.9595,26699.0
2018-01-22 10:50:00,169.42,169.57,169.24,169.47,19678.0,151.9775,152.112,151.816,152.0223,19678.0
2018-01-22 10:55:00,169.34,169.43,168.97,169.09,25020.0,151.9057,151.9864,151.5738,151.6815,25020.0
2018-01-22 11:00:00,169.03,169.33,168.97,169.33,20941.0,151.6276,151.8967,151.5738,151.8967,20941.0
2018-01-22 11:05:00,169.25,169.34,169.16,169.2,7838.0,151.825,151.9057,151.7442,151.7801,7838.0
2018-01-22 11:10:00,169.23,169.31,169.16,169.2,8384.0,151.807,151.8788,151.7442,151.7801,8384.0
2018-01-22 11:15:00,169.19,169.2,168.89,168.94,13895.0,151.7712,151.7801,151.502,151.5469,13895.0
2018-01-22 11:20:00,168.94,169.19,168.9,169.06,19057.0,151.5469,151.7712,151.511,151.6545,19057.0
2018-01-22 11:25:00,169.06,169.11,168.9,168.9,25582.0,151.6545,151.6994,151.511,151.511,25582.0
2018-01-22 11:30:00,168.87,168.87,168.71,168.8,8345.0,151.4841,151.4841,151.3406,151.4213,8345.0
2018-01-22 11:35:00,168.78,169.02,168.78,169.02,8379.0,151.4034,151.6187,151.4034,151.6187,8379.0
2018-01-22 11:40:00,169.06,169.15,168.99,169.12,16113.0,151.6545,151.7353,151.5917,151.7084,16113.0
2018-01-22 11:45:00,169.15,169.3,169.09,169.27,7914.0,151.7353,151.8698,151.6815,151.8429,7914.0
2018-01-22 11:50:00,169.27,169.3,169.19,169.22,11827.0,151.8429,151.8698,151.7712,151.7981,11827.0
2018-01-22 11:55:00,169.22,169.38,169.16,169.37,6040.0,151.7981,151.9416,151.7442,151.9326,6040.0
2018-01-22 12:00:00,169.36,169.4,169.26,169.29,7662.0,151.9237,151.9595,151.8339,151.8609,7662.0
2018-01-22 12:05:00,169.28,169.4,169.27,169.39,6627.0,151.8519,151.9595,151.8429,151.9506,6627.0
2018-01-22 12:10:00,169.35,169.5,169.35,169.48,5907.0,151.9147,152.0492,151.9147,152.0313,5907.0
2018-01-22 12:15:00,169.48,169.66,169.45,169.6,7616.0,152.0313,152.1928,152.0044,152.1389,7616.0
2018-01-22 12:20:00,169.61,169.74,169.6,169.67,15123.0,152.1479,152.2645,152.1389,152.2017,15123.0
2018-01-22 12:25:00,169.68,170.0,169.68,170.0,14248.0,152.2107,152.4978,152.2107,152.4978,14248.0
2018-01-22 12:30:00,170.02,170.04,169.85,169.85,8963.0,152.5157,152.5336,152.3632,152.3632,8963.0
2018-01-22 12:35:00,169.82,169.87,169.8,169.8,4930.0,152.3363,152.3811,152.3184,152.3184,4930.0
2018-01-22 12:40:00,169.77,169.92,169.77,169.81,5142.0,152.2914,152.426,152.2914,152.3273,5142.0
2018-01-22 12:45:00,169.84,169.86,169.68,169.72,8308.0,152.3542,152.3722,152.2107,152.2466,8308.0
2018-01-22 12:50:00,169.74,169.91,169.74,169.9,7318.0,152.2645,152.417,152.2645,152.4081,7318.0
2018-01-22 12:55:00,169.89,169.91,169.67,169.67,6414.0,152.3991,152.417,152.2017,152.2017,6414.0
2018-01-22 13:00:00,169.66,169.76,169.5,169.54,14487.0,152.1928,152.2825,152.0492,152.0851,14487.0
2018-01-22 13:05:00,169.48,169.54,169.37,169.37,3619.0,152.0313,152.0851,151.9326,151.9326,3619.0
2018-01-22 13:10:00,169.42,169.52,169.39,169.52,6265.0,151.9775,152.0672,151.9506,152.0672,6265.0
2018-01-22 13:15:00,169.57,169.61,169.46,169.48,28037.0,152.112,152.1479,152.0134,152.0313,28037.0
2018-01-22 13:20:00,169.49,169.5,169.31,169.33,7587.0,152.0403,152.0492,151.8788,151.8967,7587.0
2018-01-22 13:25:00,169.34,169.42,169.3,169.38,17436.0,151.9057,151.9775,151.8698,151.9416,17436.0
2018-01-22 13:30:00,169.38,169.73,169.37,169.62,7435.0,151.9416,152.2556,151.9326,152.1569,7435.0
2018-01-22 13:35:00,169.63,169.69,169.54,169.58,5546.0,152.1659,152.2197,152.0851,152.121,5546.0
2018-01-22 13:40:00,169.55,169.65,169.51,169.64,5435.0,152.0941,152.1838,152.0582,152.1748,5435.0
2018-01-22 13:45:00,169.65,169.71,169.58,169.61,8448.0,152.1838,152.2376,152.121,152.1479,8448.0
2018-01-22 13:50:00,169.62,169.73,169.61,169.61,6753.0,152.1569,152.2556,152.1479,152.1479,6753.0
2018-01-22 13:55:00,169.62,169.73,169.61,169.7,6312.0,152.1569,152.2556,152.1479,152.2286,6312.0
2018-01-22 14:00:00,169.71,169.71,169.62,169.65,5452.0,152.2376,152.2376,152.1569,152.1838,5452.0
2018-01-22 14:05:00,169.65,169.74,169.65,169.66,3930.0,152.1838,152.2645,152.1838,152.1928,3930.0
2018-01-22 14:10:00,169.65,169.73,169.62,169.71,10222.0,152.1838,152.2556,152.1569,152.2376,10222.0
2018-01-22 14:15:00,169.69,169.79,169.69,169.77,9231.0,152.2197,152.3094,152.2197,152.2914,9231.0
2018-01-22 14:20:00,169.78,169.83,169.59,169.68,17345.0,152.3004,152.3453,152.13,152.2107,17345.0
2018-01-22 14:25:00,169.68,169.71,169.63,169.66,5775.0,152.2107,152.2376,152.1659,152.1928,5775.0
2018-01-22 14:30:00,169.71,169.71,169.62,169.64,6768.0,152.2376,152.2376,152.1569,152.1748,6768.0
2018-01-22 14:35:00,169.64,169.75,169.6,169.68,8305.0,152.1748,152.2735,152.1389,152.2107,8305.0
2018-01-22 14:40:00,169.68,169.71,169.63,169.7,8264.0,152.2107,152.2376,152.1659,152.2286,8264.0
2018-01-22 14:45:00,169.7,169.8,169.68,169.8,7199.0,152.2286,152.3184,152.2107,152.3184,7199.0
2018-01-22 14:50:00,169.8,169.83,169.76,169.78,5124.0,152.3184,152.3453,152.2825,152.3004,5124.0
2018-01-22 14:55:00,169.75,169.78,169.66,169.66,8387.0,152.2735,152.3004,152.1928,152.1928,8387.0
2018-01-22 15:00:00,169.66,169.77,169.64,169.72,10669.0,152.1928,152.2914,152.1748,152.2466,10669.0
2018-01-22 15:05:00,169.73,169.78,169.71,169.78,9020.0,152.2556,152.3004,152.2376,152.3004,9020.0
2018-01-22 15:10:00,169.79,169.9,169.79,169.9,11331.0,152.3094,152.4081,152.3094,152.4081,11331.0
2018-01-22 15:15:00,169.91,169.99,169.9,169.99,7114.0,152.417,152.4888,152.4081,152.4888,7114.0
2018-01-22 15:20:00,169.98,170.02,169.93,169.93,7045.0,152.4798,152.5157,152.435,152.435,7045.0
2018-01-22 15:25:00,169.93,170.0,169.91,169.95,7860.0,152.435,152.4978,152.417,152.4529,7860.0
2018-01-22 15:30:00,169.98,169.99,169.88,169.89,13674.0,152.4798,152.4888,152.3901,152.3991,13674.0
2018-01-22 15:35:00,169.89,169.89,169.74,169.86,17942.0,152.3991,152.3991,152.2645,152.3722,17942.0
2018-01-22 15:40:00,169.86,169.96,169.85,169.96,12009.0,152.3722,152.4619,152.3632,152.4619,12009.0
2018-01-22 15:45:00,169.96,170.14,169.95,170.14,27613.0,152.4619,152.6233,152.4529,152.6233,27613.0
2018-01-22 15:50:00,170.18,170.21,170.04,170.15,30006.0,152.6592,152.6861,152.5336,152.6323,30006.0
2018-01-22 15:55:00,170.13,170.4,170.12,170.38,77159.0,152.6144,152.8566,152.6054,152.8386,77159.0
2018-01-23 09:30:00,169.9,169.96,168.75,168.87,39870.0,152.4081,152.4619,151.3765,151.4841,39870.0
2018-01-23 09:35:00,169.22,169.68,168.92,169.47,18499.0,151.7981,152.2107,151.529,152.0223,18499.0
2018-01-23 09:40:00,169.53,169.61,169.25,169.4,7525.0,152.0762,152.1479,151.825,151.9595,7525.0
2018-01-23 09:45:00,169.4,169.78,169.31,169.78,9700.0,151.9595,152.3004,151.8788,152.3004,9700.0
2018-01-23 09:50:00,169.79,169.91,169.6,169.6,12048.0,152.3094,152.417,152.1389,152.1389,12048.0
2018-01-23 09:55:00,169.69,169.85,169.25,169.81,22046.0,152.2197,152.3632,151.825,152.3273,22046.0
2018-01-23 10:00:00,169.71,170.01,169.63,169.82,15804.0,152.2376,152.5067,152.1659,152.3363,15804.0
2018-01-23 10:05:00,169.85,170.04,169.5,169.73,15877.0,152.3632,152.5336,152.0492,152.2556,15877.0
2018-01-23 10:10:00,169.8,170.09,169.71,169.71,10900.0,152.3184,152.5785,152.2376,152.2376,10900.0
2018-01-23 10:15:00,169.69,169.71,169.4,169.44,13193.0,152.2197,152.2376,151.9595,151.9954,13193.0
2018-01-23 10:20:00,169.42,169.45,169.06,169.16,14865.0,151.9775,152.0044,151.6545,151.7442,14865.0
2018-01-23 10:25:00,169.13,169.36,169.07,169.21,19141.0,151.7173,151.9237,151.6635,151.7891,19141.0
2018-01-23 10:30:00,169.26,169.26,169.0,169.12,13834.0,151.8339,151.8339,151.6007,151.7084,13834.0
2018-01-23 10:35:00,169.09,169.21,168.99,169.21,23400.0,151.6815,151.7891,151.5917,151.7891,23400.0
2018-01-23 10:40:00,169.2,169.3,169.01,169.07,25207.0,151.7801,151.8698,151.6097,151.6635,25207.0
2018-01-23 10:45:00,169.07,169.16,168.81,168.81,8212.0,151.6635,151.7442,151.4303,151.4303,8212.0
2018-01-23 10:50:00,168.8,168.94,168.76,168.93,5437.0,151.4213,151.5469,151.3854,151.5379,5437.0
2018-01-23 10:55:00,168.98,169.29,168.94,169.22,8414.0,151.5828,151.8609,151.5469,151.7981,8414.0
2018-01-23 11:00:00,169.22,169.44,169.14,169.19,11692.0,151.7981,151.9954,151.7263,151.7712,11692.0
2018-01-23 11:05:00,169.24,169.31,169.14,169.28,4444.0,151.816,151.8788,151.7263,151.8519,4444.0
2018-01-23 11:10:00,169.32,169.33,169.06,169.09,28580.0,151.8878,151.8967,151.6545,151.6815,28580.0
2018-01-23 11:15:00,169.11,169.13,168.95,169.09,7595.0,151.6994,151.7173,151.5559,151.6815,7595.0
2018-01-23 11:20:00,169.17,169.27,169.1,169.1,4825.0,151.7532,151.8429,151.6904,151.6904,4825.0
2018-01-23 11:25:00,169.15,169.15,168.99,169.0,19794.0,151.7353,151.7353,151.5917,151.6007,19794.0
2018-01-23 11:30:00,169.03,169.22,168.96,169.21,12760.0,151.6276,151.7981,151.5648,151.7891,12760.0
2018-01-23 11:35:00,169.19,169.34,169.15,169.31,15640.0,151.7712,151.9057,151.7353,151.8788,15640.0
2018-01-23 11:40:00,169.33,169.37,169.1,169.15,11154.0,151.8967,151.9326,151.6904,151.7353,11154.0
2018-01-23 11:45:00,169.09,169.15,168.94,168.94,13467.0,151.6815,151.7353,151.5469,151.5469,13467.0
2018-01-23 11:50:00,169.0,169.3,168.89,169.3,7184.0,151.6007,151.8698,151.502,151.8698,7184.0
2018-01-23 11:55:00,169.16,169.33,169.16,169.2,10868.0,151.7442,151.8967,151.7442,151.7801,10868.0
2018-01-23 12:00:00,169.2,169.52,169.19,169.4,8738.0,151.7801,152.0672,151.7712,151.9595,8738.0
2018-01-23 12:05:00,169.35,169.6,169.33,169.49,12768.0,151.9147,152.1389,151.8967,152.0403,12768.0
2018-01-23 12:10:00,169.48,169.51,169.36,169.51,5677.0,152.0313,152.0582,151.9237,152.0582,5677.0
2018-01-23 12:15:00,169.45,169.47,169.37,169.4,2940.0,152.0044,152.0223,151.9326,151.9595,2940.0
2018-01-23 12:20:00,169.36,169.45,169.27,169.27,4808.0,151.9237,152.0044,151.8429,151.8429,4808.0
2018-01-23 12:25:00,169.28,169.37,169.28,169.35,4185.0,151.8519,151.9326,151.8519,151.9147,4185.0
2018-01-23 12:30:00,169.35,169.47,169.35,169.46,4474.0,151.9147,152.0223,151.9147,152.0134,4474.0
2018-01-23 12:35:00,169.46,169.48,169.35,169.38,3439.0,152.0134,152.0313,151.9147,151.9416,3439.0
2018-01-23 12:40:00,169.37,169.42,169.34,169.36,4527.0,151.9326,151.9775,151.9057,151.9237,4527.0
2018-01-23 12:45:00,169.34,169.4,169.22,169.36,18857.0,151.9057,151.9595,151.7981,151.9237,18857.0
2018-01-23 12:50:00,169.33,169.33,169.17,169.31,4337.0,151.8967,151.8967,151.7532,151.8788,4337.0
2018-01-23 12:55:00,169.36,169.4,169.23,169.4,4781.0,151.9237,151.9595,151.807,151.9595,4781.0
2018-01-23 13:00:00,169.38,169.4,169.28,169.28,4560.0,151.9416,151.9595,151.8519,151.8519,4560.0
2018-01-23 13:05:00,169.31,169.34,169.2,169.23,5309.0,151.8788,151.9057,151.7801,151.807,5309.0
2018-01-23 13:10:00,169.15,169.5,169.11,169.22,9281.0,151.7353,152.0492,151.6994,151.7981,9281.0
2018-01-23 13:15:00,169.25,169.32,169.09,169.09,7197.0,151.825,151.8878,151.6815,151.6815,7197.0
2018-01-23 13:20:00,169.09,169.13,168.94,169.04,9736.0,151.6815,151.7173,151.5469,151.6366,9736.0
2018-01-23 13:25:00,169.01,169.08,168.94,168.94,4888.0,151.6097,151.6725,151.5469,151.5469,4888.0
2018-01-23 13:30:00,168.93,169.04,168.93,168.93,4043.0,151.5379,151.6366,151.5379,151.5379,4043.0
2018-01-23 13:35:00,168.94,168.97,168.86,168.87,3000.0,151.5469,151.5738,151.4751,151.4841,3000.0
2018-01-23 13:40:00,168.87,169.1,168.86,169.01,13063.0,151.4841,151.6904,151.4751,151.6097,13063.0
2018-01-23 13:45:00,168.95,169.14,168.95,169.0,9755.0,151.5559,151.7263,151.5559,151.6007,9755.0
2018-01-23 13:50:00,168.99,169.03,168.94,168.94,4962.0,151.5917,151.6276,151.5469,151.5469,4962.0
2018-01-23 13:55:00,168.93,168.98,168.91,168.97,3075.0,151.5379,151.5828,151.52,151.5738,3075.0
2018-01-23 14:00:00,168.97,169.02,168.95,168.95,7618.0,151.5738,151.6187,151.5559,151.5559,7618.0
2018-01-23 14:05:00,168.95,169.02,168.91,168.93,3583.0,151.5559,151.6187,151.52,151.5379,3583.0
2018-01-23 14:10:00,168.94,168.98,168.86,168.88,7910.0,151.5469,151.5828,151.4751,151.4931,7910.0
2018-01-23 14:15:00,168.86,168.86,168.67,168.67,16190.0,151.4751,151.4751,151.3047,151.3047,16190.0
2018-01-23 14:20:00,168.68,168.68,168.51,168.55,10961.0,151.3137,151.3137,151.1612,151.197,10961.0
2018-01-23 14:25:00,168.57,168.6,168.43,168.52,13949.0,151.215,151.2419,151.0894,151.1701,13949.0
2018-01-23 14:30:00,168.51,168.6,168.51,168.58,9954.0,151.1612,151.2419,151.1612,151.224,9954.0
2018-01-23 14:35:00,168.59,168.73,168.59,168.65,6155.0,151.2329,151.3585,151.2329,151.2868,6155.0
2018-01-23 14:40:00,168.65,168.81,168.65,168.8,4467.0,151.2868,151.4303,151.2868,151.4213,4467.0
2018-01-23 14:45:00,168.81,169.0,168.76,168.86,8272.0,151.4303,151.6007,151.3854,151.4751,8272.0
2018-01-23 14:50:00,168.89,169.05,168.89,168.93,6192.0,151.502,151.6456,151.502,151.5379,6192.0
2018-01-23 14:55:00,168.88,169.03,168.88,169.03,3819.0,151.4931,151.6276,151.4931,151.6276,3819.0
2018-01-23 15:00:00,169.03,169.13,168.9,169.12,6279.0,151.6276,151.7173,151.511,151.7084,6279.0
2018-01-23 15:05:00,169.09,169.22,169.06,169.11,19226.0,151.6815,151.7981,151.6545,151.6994,19226.0
2018-01-23 15:10:00,169.12,169.16,168.83,168.84,14418.0,151.7084,151.7442,151.4482,151.4572,14418.0
2018-01-23 15:15:00,168.89,168.91,168.75,168.81,12198.0,151.502,151.52,151.3765,151.4303,12198.0
2018-01-23 15:20:00,168.81,168.9,168.81,168.84,8553.0,151.4303,151.511,151.4303,151.4572,8553.0
2018-01-23 15:25:00,168.84,168.88,168.76,168.84,9803.0,151.4572,151.4931,151.3854,151.4572,9803.0
2018-01-23 15:30:00,168.87,168.92,168.85,168.87,15240.0,151.4841,151.529,151.4662,151.4841,15240.0
2018-01-23 15:35:00,168.88,168.9,168.78,168.78,16559.0,151.4931,151.511,151.4034,151.4034,16559.0
2018-01-23 15:40:00,168.79,168.85,168.72,168.74,22123.0,151.4123,151.4662,151.3495,151.3675,22123.0
2018-01-23 15:45:00,168.74,168.85,168.7,168.78,31171.0,151.3675,151.4662,151.3316,151.4034,31171.0
2018-01-23 15:50:00,168.8,168.81,168.65,168.79,24241.0,151.4213,151.4303,151.2868,151.4123,24241.0
2018-01-23 15:55:00,168.81,168.87,168.66,168.69,83521.0,151.4303,151.4841,151.2957,151.3226,83521.0
2018-01-24 09:30:00,169.49,170.2,169.29,169.9,41668.0,152.0403,152.6772,151.8609,152.4081,41668.0
2018-01-24 09:35:00,169.95,170.26,169.71,169.8,12907.0,152.4529,152.731,152.2376,152.3184,12907.0
2018-01-24 09:40:00,169.63,169.85,169.53,169.53,11479.0,152.1659,152.3632,152.0762,152.0762,11479.0
2018-01-24 09:45:00,169.71,169.78,169.59,169.61,18009.0,152.2376,152.3004,152.13,152.1479,18009.0
2018-01-24 09:50:00,169.63,169.7,169.12,169.28,13653.0,152.1659,152.2286,151.7084,151.8519,13653.0
2018-01-24 09:55:00,169.3,169.79,169.21,169.71,14275.0,151.8698,152.3094,151.7891,152.2376,14275.0
2018-01-24 10:00:00,169.65,169.92,169.61,169.92,11153.0,152.1838,152.426,152.1479,152.426,11153.0
2018-01-24 10:05:00,170.0,170.08,169.84,169.84,19974.0,152.4978,152.5695,152.3542,152.3542,19974.0
2018-01-24 10:10:00,169.87,169.95,169.57,169.81,9105.0,152.3811,152.4529,152.112,152.3273,9105.0
2018-01-24 10:15:00,169.89,169.95,169.59,169.71,12909.0,152.3991,152.4529,152.13,152.2376,12909.0
2018-01-24 10:20:00,169.61,169.89,169.59,169.73,9150.0,152.1479,152.3991,152.13,152.2556,9150.0
2018-01-24 10:25:00,169.73,169.84,169.62,169.81,7201.0,152.2556,152.3542,152.1569,152.3273,7201.0
2018-01-24 10:30:00,169.8,169.95,169.73,169.89,5070.0,152.3184,152.4529,152.2556,152.3991,5070.0
2018-01-24 10:35:00,169.83,170.07,169.81,169.81,20106.0,152.3453,152.5606,152.3273,152.3273,20106.0
2018-01-24 10:40:00,169.84,169.97,169.67,169.87,5850.0,152.3542,152.4709,152.2017,152.3811,5850.0
2018-01-24 10:45:00,169.88,170.06,169.87,169.94,4927.0,152.3901,152.5516,152.3811,152.4439,4927.0
2018-01-24 10:50:00,169.9,169.94,169.78,169.88,4080.0,152.4081,152.4439,152.3004,152.3901,4080.0
2018-01-24 10:55:00,169.88,169.99,169.78,169.99,16467.0,152.3901,152.4888,152.3004,152.4888,16467.0
2018-01-24 11:00:00,169.99,170.35,169.99,170.31,25605.0,152.4888,152.8117,152.4888,152.7758,25605.0
2018-01-24 11:05:00,170.35,170.43,170.05,170.05,12376.0,152.8117,152.8835,152.5426,152.5426,12376.0
2018-01-24 11:10:00,170.03,170.15,169.39,169.42,24518.0,152.5247,152.6323,151.9506,151.9775,24518.0
2018-01-24 11:15:00,169.4,169.48,169.21,169.21,8287.0,151.9595,152.0313,151.7891,151.7891,8287.0
2018-01-24 11:20:00,169.21,169.39,169.21,169.28,7413.0,151.7891,151.9506,151.7891,151.8519,7413.0
2018-01-24 11:25:00,169.33,169.52,169.31,169.48,4646.0,151.8967,152.0672,151.8788,152.0313,4646.0
2018-01-24 11:30:00,169.51,169.51,169.1,169.1,9903.0,152.0582,152.0582,151.6904,151.6904,9903.0
2018-01-24 11:35:00,169.19,169.46,169.01,169.28,17066.0,151.7712,152.0134,151.6097,151.8519,17066.0
2018-01-24 11:40:00,169.28,169.38,169.02,169.13,7859.0,151.8519,151.9416,151.6187,151.7173,7859.0
2018-01-24 11:45:00,169.16,169.26,169.03,169.07,3237.0,151.7442,151.8339,151.6276,151.6635,3237.0
2018-01-24 11:50:00,169.09,169.35,169.03,169.34,8031.0,151.6815,151.9147,151.6276,151.9057,8031.0
2018-01-24 11:55:00,169.32,169.33,169.11,169.17,4534.0,151.8878,151.8967,151.6994,151.7532,4534.0
2018-01-24 12:00:00,169.11,169.16,168.93,169.02,5958.0,151.6994,151.7442,151.5379,151.6187,5958.0
2018-01-24 12:05:00,169.06,169.32,169.05,169.17,4975.0,151.6545,151.8878,151.6456,151.7532,4975.0
2018-01-24 12:10:00,169.08,169.15,169.07,169.14,2148.0,151.6725,151.7353,151.6635,151.7263,2148.0
2018-01-24 12:15:00,169.22,169.28,169.08,169.08,6205.0,151.7981,151.8519,151.6725,151.6725,6205.0
2018-01-24 12:20:00,169.15,169.15,169.04,169.05,6107.0,151.7353,151.7353,151.6366,151.6456,6107.0
2018-01-24 12:25:00,169.07,169.07,168.87,169.01,6959.0,151.6635,151.6635,151.4841,151.6097,6959.0
2018-01-24 12:30:00,169.04,169.18,168.92,169.18,6704.0,151.6366,151.7622,151.529,151.7622,6704.0
2018-01-24 12:35:00,169.15,169.2,168.72,168.86,13581.0,151.7353,151.7801,151.3495,151.4751,13581.0
2018-01-24 12:40:00,168.75,168.89,168.65,168.77,11576.0,151.3765,151.502,151.2868,151.3944,11576.0
2018-01-24 12:45:00,168.77,168.77,168.5,168.55,11874.0,151.3944,151.3944,151.1522,151.197,11874.0
2018-01-24 12:50:00,168.66,168.81,168.59,168.68,3596.0,151.2957,151.4303,151.2329,151.3137,3596.0
2018-01-24 12:55:00,168.72,168.82,168.6,168.79,11045.0,151.3495,151.4392,151.2419,151.4123,11045.0
2018-01-24 13:00:00,168.76,168.8,168.65,168.65,2947.0,151.3854,151.4213,151.2868,151.2868,2947.0
2018-01-24 13:05:00,168.61,168.62,168.32,168.36,8143.0,151.2509,151.2598,150.9907,151.0266,8143.0
2018-01-24 13:10:00,168.39,168.4,168.27,168.35,4976.0,151.0535,151.0625,150.9459,151.0176,4976.0
2018-01-24 13:15:00,168.32,168.32,168.11,168.2,4616.0,150.9907,150.9907,150.8023,150.8831,4616.0
2018-01-24 13:20:00,168.22,168.38,168.06,168.38,21832.0,150.901,151.0445,150.7575,151.0445,21832.0
2018-01-24 13:25:00,168.38,168.57,168.37,168.37,16781.0,151.0445,151.215,151.0356,151.0356,16781.0
2018-01-24 13:30:00,168.33,168.86,168.29,168.86,10144.0,150.9997,151.4751,150.9638,151.4751,10144.0
2018-01-24 13:35:00,168.8,169.01,168.65,169.0,31480.0,151.4213,151.6097,151.2868,151.6007,31480.0
2018-01-24 13:40:00,169.01,169.21,168.98,169.06,8637.0,151.6097,151.7891,151.5828,151.6545,8637.0
2018-01-24 13:45:00,169.02,169.09,168.91,169.07,8397.0,151.6187,151.6815,151.52,151.6635,8397.0
2018-01-24 13:50:00,169.12,169.29,168.99,169.29,6803.0,151.7084,151.8609,151.5917,151.8609,6803.0
2018-01-24 13:55:00,169.32,169.34,169.07,169.22,16560.0,151.8878,151.9057,151.6635,151.7981,16560.0
2018-01-24 14:00:00,169.28,169.28,168.96,169.09,15622.0,151.8519,151.8519,151.5648,151.6815,15622.0
2018-01-24 14:05:00,169.06,169.19,169.06,169.1,6552.0,151.6545,151.7712,151.6545,151.6904,6552.0
2018-01-24 14:10:00,169.08,169.21,169.01,169.21,3295.0,151.6725,151.7891,151.6097,151.7891,3295.0
2018-01-24 14:15:00,169.22,169.48,169.18,169.48,7159.0,151.7981,152.0313,151.7622,152.0313,7159.0
2018-01-24 14:20:00,169.55,169.55,169.41,169.45,4300.0,152.0941,152.0941,151.9685,152.0044,4300.0
2018-01-24 14:25:00,169.48,169.62,169.32,169.62,5796.0,152.0313,152.1569,151.8878,152.1569,5796.0
2018-01-24 14:30:00,169.58,169.58,169.43,169.54,8599.0,152.121,152.121,151.9864,152.0851,8599.0
2018-01-24 14:35:00,169.5,169.56,169.42,169.48,6476.0,152.0492,152.1031,151.9775,152.0313,6476.0
2018-01-24 14:40:00,169.52,169.58,169.5,169.58,5442.0,152.0672,152.121,152.0492,152.121,5442.0
2018-01-24 14:45:00,169.59,169.83,169.58,169.73,10246.0,152.13,152.3453,152.121,152.2556,10246.0
2018-01-24 14:50:00,169.78,169.78,169.57,169.64,5837.0,152.3004,152.3004,152.112,152.1748,5837.0
2018-01-24 14:55:00,169.65,169.71,169.6,169.66,8820.0,152.1838,152.2376,152.1389,152.1928,8820.0
2018-01-24 15:00:00,169.7,169.75,169.61,169.64,9694.0,152.2286,152.2735,152.1479,152.1748,9694.0
2018-01-24 15:05:00,169.62,169.72,169.61,169.67,6270.0,152.1569,152.2466,152.1479,152.2017,6270.0
2018-01-24 15:10:00,169.63,169.67,169.48,169.48,11491.0,152.1659,152.2017,152.0313,152.0313,11491.0
2018-01-24 15:15:00,169.45,169.61,169.37,169.4,8127.0,152.0044,152.1479,151.9326,151.9595,8127.0
2018-01-24 15:20:00,169.39,169.61,169.32,169.61,23245.0,151.9506,152.1479,151.8878,152.1479,23245.0
2018-01-24 15:25:00,169.63,169.7,169.54,169.58,9081.0,152.1659,152.2286,152.0851,152.121,9081.0
2018-01-24 15:30:00,169.58,169.65,169.29,169.34,13118.0,152.121,152.1838,151.8609,151.9057,13118.0
2018-01-24 15:35:00,169.37,169.47,169.29,169.39,12102.0,151.9326,152.0223,151.8609,151.9506,12102.0
2018-01-24 15:40:00,169.44,169.52,169.38,169.47,23055.0,151.9954,152.0672,151.9416,152.0223,23055.0
2018-01-24 15:45:00,169.5,169.84,169.48,169.81,32739.0,152.0492,152.3542,152.0313,152.3273,32739.0
2018-01-24 15:50:00,169.79,169.82,169.64,169.79,30691.0,152.3094,152.3363,152.1748,152.3094,30691.0
2018-01-24 15:55:00,169.78,169.97,169.67,169.67,83244.0,152.3004,152.4709,152.2017,152.2017,83244.0
2018-01-25 09:30:00,171.0,171.4,170.61,170.94,58624.0,153.3948,153.7536,153.045,153.341,58624.0
2018-01-25 09:35:00,170.88,171.0,169.75,169.75,28471.0,153.2872,153.3948,152.2735,152.2735,28471.0
2018-01-25 09:40:00,169.84,169.91,169.23,169.7,28147.0,152.3542,152.417,151.807,152.2286,28147.0
2018-01-25 09:45:00,169.74,169.88,169.26,169.33,33044.0,152.2645,152.3901,151.8339,151.8967,33044.0
2018-01-25 09:50:00,169.44,169.44,168.51,168.66,81362.0,151.9954,151.9954,151.1612,151.2957,81362.0
2018-01-25 09:55:00,168.59,168.59,167.28,168.0,71857.0,151.2329,151.2329,150.0578,150.7037,71857.0
2018-01-25 10:00:00,167.92,168.05,167.13,167.8,46200.0,150.6319,150.7485,149.9232,150.5243,46200.0
2018-01-25 10:05:00,167.78,167.98,167.27,167.38,42076.0,150.5063,150.6857,150.0488,150.1475,42076.0
2018-01-25 10:10:00,167.56,167.56,166.91,167.09,29045.0,150.309,150.309,149.7259,149.8874,29045.0
2018-01-25 10:15:00,167.0,168.58,166.98,168.54,35085.0,149.8066,151.224,149.7887,151.1881,35085.0
2018-01-25 10:20:00,168.52,169.08,168.48,169.08,31371.0,151.1701,151.6725,151.1343,151.6725,31371.0
2018-01-25 10:25:00,168.97,168.97,168.5,168.61,15804.0,151.5738,151.5738,151.1522,151.2509,15804.0
2018-01-25 10:30:00,168.72,168.98,168.51,168.84,10184.0,151.3495,151.5828,151.1612,151.4572,10184.0
2018-01-25 10:35:00,168.86,169.0,168.75,168.78,6420.0,151.4751,151.6007,151.3765,151.4034,6420.0
2018-01-25 10:40:00,168.77,168.86,168.56,168.62,15659.0,151.3944,151.4751,151.206,151.2598,15659.0
2018-01-25 10:45:00,168.62,168.64,168.0,168.27,17733.0,151.2598,151.2778,150.7037,150.9459,17733.0
2018-01-25 10:50:00,168.23,168.37,168.02,168.07,7470.0,150.91,151.0356,150.7216,150.7665,7470.0
2018-01-25 10:55:00,168.08,168.08,167.42,167.94,24047.0,150.7754,150.7754,150.1834,150.6498,24047.0
2018-01-25 11:00:00,168.0,168.19,167.96,168.13,11492.0,150.7037,150.8741,150.6678,150.8203,11492.0
2018-01-25 11:05:00,168.16,168.27,167.94,167.97,23252.0,150.8472,150.9459,150.6498,150.6768,23252.0
2018-01-25 11:10:00,167.97,168.14,167.96,168.1,10411.0,150.6768,150.8293,150.6678,150.7934,10411.0
2018-01-25 11:15:00,168.13,168.34,167.96,167.96,20942.0,150.8203,151.0087,150.6678,150.6678,20942.0
2018-01-25 11:20:00,168.01,168.28,167.99,168.17,9196.0,150.7126,150.9548,150.6947,150.8562,9196.0
2018-01-25 11:25:00,168.25,168.81,168.25,168.74,9996.0,150.9279,151.4303,150.9279,151.3675,9996.0
2018-01-25 11:30:00,168.71,169.04,168.68,169.04,31469.0,151.3406,151.6366,151.3137,151.6366,31469.0
2018-01-25 11:35:00,169.08,169.08,168.7,168.81,4321.0,151.6725,151.6725,151.3316,151.4303,4321.0
2018-01-25 11:40:00,168.83,169.26,168.8,169.21,15559.0,151.4482,151.8339,151.4213,151.7891,15559.0
2018-01-25 11:45:00,169.22,169.26,168.91,169.16,10834.0,151.7981,151.8339,151.52,151.7442,10834.0
2018-01-25 11:50:00,169.16,169.34,169.13,169.31,5955.0,151.7442,151.9057,151.7173,151.8788,5955.0
2018-01-25 11:55:00,169.36,169.48,169.26,169.31,13745.0,151.9237,152.0313,151.8339,151.8788,13745.0
2018-01-25 12:00:00,169.29,169.5,169.29,169.45,8437.0,151.8609,152.0492,151.8609,152.0044,8437.0
2018-01-25 12:05:00,169.38,169.52,169.32,169.45,7115.0,151.9416,152.0672,151.8878,152.0044,7115.0
2018-01-25 12:10:00,169.48,169.64,169.32,169.32,5819.0,152.0313,152.1748,151.8878,151.8878,5819.0
2018-01-25 12:15:00,169.4,169.45,169.3,169.41,5551.0,151.9595,152.0044,151.8698,151.9685,5551.0
2018-01-25 12:20:00,169.38,169.38,169.15,169.23,4311.0,151.9416,151.9416,151.7353,151.807,4311.0
2018-01-25 12:25:00,169.26,169.26,169.0,169.06,8474.0,151.8339,151.8339,151.6007,151.6545,8474.0
2018-01-25 12:30:00,169.17,169.31,169.17,169.31,2466.0,151.7532,151.8788,151.7532,151.8788,2466.0
2018-01-25 12:35:00,169.3,169.53,169.25,169.45,11387.0,151.8698,152.0762,151.825,152.0044,11387.0
2018-01-25 12:40:00,169.35,169.5,169.29,169.36,5677.0,151.9147,152.0492,151.8609,151.9237,5677.0
2018-01-25 12:45:00,169.36,169.42,169.25,169.29,4296.0,151.9237,151.9775,151.825,151.8609,4296.0
2018-01-25 12:50:00,169.31,169.35,169.16,169.17,2500.0,151.8788,151.9147,151.7442,151.7532,2500.0
2018-01-25 12:55:00,169.2,169.5,169.19,169.39,7387.0,151.7801,152.0492,151.7712,151.9506,7387.0
2018-01-25 13:00:00,169.38,169.41,169.28,169.38,5430.0,151.9416,151.9685,151.8519,151.9416,5430.0
2018-01-25 13:05:00,169.41,169.62,169.35,169.53,6267.0,151.9685,152.1569,151.9147,152.0762,6267.0
2018-01-25 13:10:00,169.57,169.59,169.4,169.44,22231.0,152.112,152.13,151.9595,151.9954,22231.0
2018-01-25 13:15:00,169.42,169.46,169.26,169.37,6085.0,151.9775,152.0134,151.8339,151.9326,6085.0
2018-01-25 13:20:00,169.34,169.34,169.15,169.16,5450.0,151.9057,151.9057,151.7353,151.7442,5450.0
2018-01-25 13:25:00,169.2,169.2,169.0,169.15,7750.0,151.7801,151.7801,151.6007,151.7353,7750.0
2018-01-25 13:30:00,169.11,169.27,169.04,169.19,6633.0,151.6994,151.8429,151.6366,151.7712,6633.0
2018-01-25 13:35:00,169.13,169.2,169.05,169.19,5436.0,151.7173,151.7801,151.6456,151.7712,5436.0
2018-01-25 13:40:00,169.24,169.29,169.13,169.21,6300.0,151.816,151.8609,151.7173,151.7891,6300.0
2018-01-25 13:45:00,169.17,169.21,169.1,169.16,3500.0,151.7532,151.7891,151.6904,151.7442,3500.0
2018-01-25 13:50:00,169.1,169.33,169.1,169.26,4740.0,151.6904,151.8967,151.6904,151.8339,4740.0
2018-01-25 13:55:00,169.28,169.41,169.24,169.38,6874.0,151.8519,151.9685,151.816,151.9416,6874.0
2018-01-25 14:00:00,169.35,169.47,169.35,169.35,3328.0,151.9147,152.0223,151.9147,151.9147,3328.0
2018-01-25 14:05:00,169.34,169.39,169.28,169.3,3807.0,151.9057,151.9506,151.8519,151.8698,3807.0
2018-01-25 14:10:00,169.3,169.3,168.78,169.03,8992.0,151.8698,151.8698,151.4034,151.6276,8992.0
2018-01-25 14:15:00,168.93,168.98,168.72,168.98,11048.0,151.5379,151.5828,151.3495,151.5828,11048.0
2018-01-25 14:20:00,169.02,169.11,168.8,168.8,6834.0,151.6187,151.6994,151.4213,151.4213,6834.0
2018-01-25 14:25:00,168.89,168.91,168.75,168.9,3776.0,151.502,151.52,151.3765,151.511,3776.0
2018-01-25 14:30:00,168.91,169.04,168.9,168.92,7501.0,151.52,151.6366,151.511,151.529,7501.0
2018-01-25 14:35:00,168.86,168.86,168.67,168.81,8015.0,151.4751,151.4751,151.3047,151.4303,8015.0
2018-01-25 14:40:00,168.76,168.93,168.74,168.87,14373.0,151.3854,151.5379,151.3675,151.4841,14373.0
2018-01-25 14:45:00,168.93,168.93,168.61,168.7,9197.0,151.5379,151.5379,151.2509,151.3316,9197.0
2018-01-25 14:50:00,168.7,168.7,168.45,168.6,6008.0,151.3316,151.3316,151.1073,151.2419,6008.0
2018-01-25 14:55:00,168.62,168.75,168.57,168.57,6700.0,151.2598,151.3765,151.215,151.215,6700.0
2018-01-25 15:00:00,168.52,168.61,168.38,168.53,10944.0,151.1701,151.2509,151.0445,151.1791,10944.0
2018-01-25 15:05:00,168.55,168.65,168.52,168.55,3484.0,151.197,151.2868,151.1701,151.197,3484.0
2018-01-25 15:10:00,168.51,168.56,168.25,168.3,17553.0,151.1612,151.206,150.9279,150.9728,17553.0
2018-01-25 15:15:00,168.35,168.63,168.34,168.61,6555.0,151.0176,151.2688,151.0087,151.2509,6555.0
2018-01-25 15:20:00,168.63,168.8,168.61,168.8,13497.0,151.2688,151.4213,151.2509,151.4213,13497.0
2018-01-25 15:25:00,168.84,168.92,168.79,168.84,7874.0,151.4572,151.529,151.4123,151.4572,7874.0
2018-01-25 15:30:00,168.86,169.2,168.85,169.14,14500.0,151.4751,151.7801,151.4662,151.7263,14500.0
2018-01-25 15:35:00,169.1,169.14,168.88,169.0,9245.0,151.6904,151.7263,151.4931,151.6007,9245.0
2018-01-25 15:40:00,168.99,169.15,168.91,169.09,21667.0,151.5917,151.7353,151.52,151.6815,21667.0
2018-01-25 15:45:00,169.16,169.17,169.03,169.09,49600.0,151.7442,151.7532,151.6276,151.6815,49600.0
2018-01-25 15:50:00,169.11,169.15,168.88,168.88,33337.0,151.6994,151.7353,151.4931,151.4931,33337.0
2018-01-25 15:55:00,168.9,169.29,168.9,169.11,72689.0,151.511,151.8609,151.511,151.6994,72689.0
2018-01-26 09:30:00,169.5,169.76,169.14,169.66,33882.0,152.0492,152.2825,151.7263,152.1928,33882.0
2018-01-26 09:35:00,169.45,169.72,169.36,169.57,18302.0,152.0044,152.2466,151.9237,152.112,18302.0
2018-01-26 09:40:00,169.69,169.84,169.51,169.65,15125.0,152.2197,152.3542,152.0582,152.1838,15125.0
2018-01-26 09:45:00,169.61,169.74,169.4,169.53,24809.0,152.1479,152.2645,151.9595,152.0762,24809.0
2018-01-26 09:50:00,169.53,169.74,169.46,169.65,37854.0,152.0762,152.2645,152.0134,152.1838,37854.0
2018-01-26 09:55:00,169.63,169.94,169.63,169.89,12689.0,152.1659,152.4439,152.1659,152.3991,12689.0
2018-01-26 10:00:00,169.94,170.21,169.91,170.07,36483.0,152.4439,152.6861,152.417,152.5606,36483.0
2018-01-26 10:05:00,170.08,170.31,170.07,170.31,16508.0,152.5695,152.7758,152.5606,152.7758,16508.0
2018-01-26 10:10:00,170.28,170.43,170.19,170.4,15452.0,152.7489,152.8835,152.6682,152.8566,15452.0
2018-01-26 10:15:00,170.37,170.7,170.27,170.65,21475.0,152.8297,153.1257,152.74,153.0808,21475.0
2018-01-26 10:20:00,170.64,170.74,170.6,170.65,10627.0,153.0719,153.1616,153.036,153.0808,10627.0
2018-01-26 10:25:00,170.66,171.16,170.66,171.11,27338.0,153.0898,153.5383,153.0898,153.4935,27338.0
2018-01-26 10:30:00,171.11,171.33,171.11,171.21,29055.0,153.4935,153.6908,153.4935,153.5832,29055.0
2018-01-26 10:35:00,171.23,171.3,170.87,170.91,26285.0,153.6011,153.6639,153.2782,153.3141,26285.0
2018-01-26 10:40:00,170.91,170.98,170.67,170.93,17851.0,153.3141,153.3769,153.0988,153.332,17851.0
2018-01-26 10:45:00,170.89,171.14,170.89,171.07,14445.0,153.2961,153.5204,153.2961,153.4576,14445.0
2018-01-26 10:50:00,171.09,171.3,171.09,171.25,11999.0,153.4755,153.6639,153.4755,153.6191,11999.0
2018-01-26 10:55:00,171.23,171.53,171.22,171.53,17617.0,153.6011,153.8702,153.5922,153.8702,17617.0
2018-01-26 11:00:00,171.51,171.56,171.34,171.34,17854.0,153.8523,153.8972,153.6998,153.6998,17854.0
2018-01-26 11:05:00,171.4,171.64,171.33,171.53,16588.0,153.7536,153.9689,153.6908,153.8702,16588.0
2018-01-26 11:10:00,171.56,171.68,171.55,171.64,8710.0,153.8972,154.0048,153.8882,153.9689,8710.0
2018-01-26 11:15:00,171.66,171.94,171.64,171.93,18392.0,153.9869,154.238,153.9689,154.2291,18392.0
2018-01-26 11:20:00,171.89,171.95,171.8,171.82,30192.0,154.1932,154.247,154.1124,154.1304,30192.0
2018-01-26 11:25:00,171.82,171.82,171.44,171.54,11375.0,154.1304,154.1304,153.7895,153.8792,11375.0
2018-01-26 11:30:00,171.57,171.66,171.44,171.57,23642.0,153.9061,153.9869,153.7895,153.9061,23642.0
2018-01-26 11:35:00,171.6,171.68,171.53,171.66,12325.0,153.933,154.0048,153.8702,153.9869,12325.0
2018-01-26 11:40:00,171.66,171.77,171.58,171.61,22999.0,153.9869,154.0855,153.9151,153.942,22999.0
2018-01-26 11:45:00,171.61,171.86,171.57,171.8,5873.0,153.942,154.1663,153.9061,154.1124,5873.0
2018-01-26 11:50:00,171.85,171.95,171.78,171.78,15424.0,154.1573,154.247,154.0945,154.0945,15424.0
2018-01-26 11:55:00,171.77,171.95,171.77,171.87,12087.0,154.0855,154.247,154.0855,154.1752,12087.0
2018-01-26 12:00:00,171.89,171.94,171.76,171.87,10113.0,154.1932,154.238,154.0766,154.1752,10113.0
2018-01-26 12:05:00,171.88,171.96,171.78,171.9,8098.0,154.1842,154.256,154.0945,154.2021,8098.0
2018-01-26 12:10:00,171.88,171.92,171.41,171.44,16815.0,154.1842,154.2201,153.7626,153.7895,16815.0
2018-01-26 12:15:00,171.43,171.64,171.43,171.62,9331.0,153.7805,153.9689,153.7805,153.951,9331.0
2018-01-26 12:20:00,171.63,171.64,171.51,171.57,6975.0,153.9599,153.9689,153.8523,153.9061,6975.0
2018-01-26 12:25:00,171.64,171.64,171.47,171.52,11931.0,153.9689,153.9689,153.8164,153.8613,11931.0
2018-01-26 12:30:00,171.48,171.61,171.47,171.56,4990.0,153.8254,153.942,153.8164,153.8972,4990.0
2018-01-26 12:35:00,171.56,171.65,171.54,171.61,18294.0,153.8972,153.9779,153.8792,153.942,18294.0
2018-01-26 12:40:00,171.62,171.72,171.61,171.72,10875.0,153.951,154.0407,153.942,154.0407,10875.0
2018-01-26 12:45:00,171.7,171.88,171.69,171.78,13915.0,154.0227,154.1842,154.0138,154.0945,13915.0
2018-01-26 12:50:00,171.87,171.87,171.82,171.82,4362.0,154.1752,154.1752,154.1304,154.1304,4362.0
2018-01-26 12:55:00,171.83,171.84,171.75,171.75,8347.0,154.1394,154.1483,154.0676,154.0676,8347.0
2018-01-26 13:00:00,171.75,171.85,171.64,171.71,11012.0,154.0676,154.1573,153.9689,154.0317,11012.0
2018-01-26 13:05:00,171.72,171.75,171.65,171.68,4192.0,154.0407,154.0676,153.9779,154.0048,4192.0
2018-01-26 13:10:00,171.65,171.71,171.62,171.65,4861.0,153.9779,154.0317,153.951,153.9779,4861.0
2018-01-26 13:15:00,171.63,171.72,171.6,171.63,7001.0,153.9599,154.0407,153.933,153.9599,7001.0
2018-01-26 13:20:00,171.66,171.83,171.65,171.65,5855.0,153.9869,154.1394,153.9779,153.9779,5855.0
2018-01-26 13:25:00,171.62,171.65,171.56,171.63,7876.0,153.951,153.9779,153.8972,153.9599,7876.0
2018-01-26 13:30:00,171.65,171.73,171.57,171.71,5614.0,153.9779,154.0497,153.9061,154.0317,5614.0
2018-01-26 13:35:00,171.71,171.76,171.59,171.66,5782.0,154.0317,154.0766,153.9241,153.9869,5782.0
2018-01-26 13:40:00,171.67,171.67,171.46,171.46,7716.0,153.9958,153.9958,153.8074,153.8074,7716.0
2018-01-26 13:45:00,171.46,171.5,171.38,171.49,4021.0,153.8074,153.8433,153.7357,153.8344,4021.0
2018-01-26 13:50:00,171.49,171.53,171.4,171.4,8070.0,153.8344,153.8702,153.7536,153.7536,8070.0
2018-01-26 13:55:00,171.43,171.58,171.42,171.48,5304.0,153.7805,153.9151,153.7716,153.8254,5304.0
2018-01-26 14:00:00,171.49,171.51,171.4,171.41,13945.0,153.8344,153.8523,153.7536,153.7626,13945.0
2018-01-26 14:05:00,171.44,171.45,171.3,171.37,3299.0,153.7895,153.7985,153.6639,153.7267,3299.0
2018-01-26 14:10:00,171.39,171.39,171.24,171.25,9069.0,153.7447,153.7447,153.6101,153.6191,9069.0
2018-01-26 14:15:00,171.35,171.36,171.22,171.27,5454.0,153.7088,153.7177,153.5922,153.637,5454.0
2018-01-26 14:20:00,171.27,171.39,171.25,171.25,3018.0,153.637,153.7447,153.6191,153.6191,3018.0
2018-01-26 14:25:00,171.31,171.33,171.2,171.28,4357.0,153.6729,153.6908,153.5742,153.646,4357.0
2018-01-26 14:30:00,171.25,171.3,171.11,171.12,13743.0,153.6191,153.6639,153.4935,153.5025,13743.0
2018-01-26 14:35:00,171.12,171.22,171.03,171.15,14031.0,153.5025,153.5922,153.4217,153.5294,14031.0
2018-01-26 14:40:00,171.18,171.23,171.05,171.05,16066.0,153.5563,153.6011,153.4397,153.4397,16066.0
2018-01-26 14:45:00,171.07,171.14,171.03,171.06,7225.0,153.4576,153.5204,153.4217,153.4486,7225.0
2018-01-26 14:50:00,171.07,171.07,170.93,171.05,4568.0,153.4576,153.4576,153.332,153.4397,4568.0
2018-01-26 14:55:00,171.04,171.07,170.84,170.85,6845.0,153.4307,153.4576,153.2513,153.2603,6845.0
2018-01-26 15:00:00,170.84,171.07,170.83,171.06,12288.0,153.2513,153.4576,153.2423,153.4486,12288.0
2018-01-26 15:05:00,171.03,171.09,170.98,171.05,5223.0,153.4217,153.4755,153.3769,153.4397,5223.0
2018-01-26 15:10:00,171.01,171.23,171.01,171.23,4518.0,153.4038,153.6011,153.4038,153.6011,4518.0
2018-01-26 15:15:00,171.21,171.23,171.13,171.22,5058.0,153.5832,153.6011,153.5114,153.5922,5058.0
2018-01-26 15:20:00,171.27,171.33,171.23,171.27,12373.0,153.637,153.6908,153.6011,153.637,12373.0
2018-01-26 15:25:00,171.26,171.33,171.09,171.12,10466.0,153.628,153.6908,153.4755,153.5025,10466.0
2018-01-26 15:30:00,171.15,171.17,171.08,171.16,6707.0,153.5294,153.5473,153.4666,153.5383,6707.0
2018-01-26 15:35:00,171.19,171.44,171.16,171.44,14376.0,153.5652,153.7895,153.5383,153.7895,14376.0
2018-01-26 15:40:00,171.4,171.49,171.34,171.38,17156.0,153.7536,153.8344,153.6998,153.7357,17156.0
2018-01-26 15:45:00,171.42,171.47,171.31,171.46,29302.0,153.7716,153.8164,153.6729,153.8074,29302.0
2018-01-26 15:50:00,171.49,171.54,171.42,171.51,23815.0,153.8344,153.8792,153.7716,153.8523,23815.0
2018-01-26 15:55:00,171.51,171.54,171.27,171.48,63335.0,153.8523,153.8792,153.637,153.8254,63335.0
2018-01-29 09:30:00,171.49,171.63,171.05,171.25,58653.0,153.8344,153.9599,153.4397,153.6191,58653.0
2018-01-29 09:35:00,171.25,171.59,171.18,171.59,18851.0,153.6191,153.9241,153.5563,153.9241,18851.0
2018-01-29 09:40:00,171.59,171.95,171.58,171.88,30735.0,153.9241,154.247,153.9151,154.1842,30735.0
2018-01-29 09:45:00,171.85,171.9,171.57,171.9,11765.0,154.1573,154.2021,153.9061,154.2021,11765.0
2018-01-29 09:50:00,171.87,171.95,171.55,171.81,16731.0,154.1752,154.247,153.8882,154.1214,16731.0
2018-01-29 09:55:00,171.76,171.77,171.55,171.76,13968.0,154.0766,154.0855,153.8882,154.0766,13968.0
2018-01-29 10:00:00,171.75,171.75,171.16,171.16,12728.0,154.0676,154.0676,153.5383,153.5383,12728.0
2018-01-29 10:05:00,171.18,171.38,171.14,171.33,9747.0,153.5563,153.7357,153.5204,153.6908,9747.0
2018-01-29 10:10:00,171.36,171.37,171.1,171.15,8248.0,153.7177,153.7267,153.4845,153.5294,8248.0
2018-01-29 10:15:00,171.19,171.19,170.65,170.72,15813.0,153.5652,153.5652,153.0808,153.1436,15813.0
2018-01-29 10:20:00,170.82,171.0,170.71,171.0,5815.0,153.2333,153.3948,153.1347,153.3948,5815.0
2018-01-29 10:25:00,170.93,171.29,170.83,171.29,14334.0,153.332,153.655,153.2423,153.655,14334.0
2018-01-29 10:30:00,171.22,171.3,171.02,171.21,12725.0,153.5922,153.6639,153.4127,153.5832,12725.0
2018-01-29 10:35:00,171.19,171.27,170.82,170.82,13194.0,153.5652,153.637,153.2333,153.2333,13194.0
2018-01-29 10:40:00,170.83,170.84,170.39,170.66,17422.0,153.2423,153.2513,152.8476,153.0898,17422.0
2018-01-29 10:45:00,170.61,170.73,170.38,170.65,9866.0,153.045,153.1526,152.8386,153.0808,9866.0
2018-01-29 10:50:00,170.69,170.81,170.6,170.7,10177.0,153.1167,153.2244,153.036,153.1257,10177.0
2018-01-29 10:55:00,170.7,170.97,170.65,170.81,12497.0,153.1257,153.3679,153.0808,153.2244,12497.0
2018-01-29 11:00:00,170.87,170.92,170.65,170.72,8620.0,153.2782,153.323,153.0808,153.1436,8620.0
2018-01-29 11:05:00,170.72,170.88,170.23,170.23,30891.0,153.1436,153.2872,152.7041,152.7041,30891.0
2018-01-29 11:10:00,170.25,170.27,169.67,169.93,42524.0,152.722,152.74,152.2017,152.435,42524.0
2018-01-29 11:15:00,169.93,170.15,169.88,170.1,16751.0,152.435,152.6323,152.3901,152.5875,16751.0
2018-01-29 11:20:00,170.1,170.63,170.02,170.55,12866.0,152.5875,153.0629,152.5157,152.9911,12866.0
2018-01-29 11:25:00,170.5,170.52,170.28,170.44,15040.0,152.9463,152.9642,152.7489,152.8925,15040.0
2018-01-29 11:30:00,170.36,170.48,170.24,170.26,9961.0,152.8207,152.9283,152.7131,152.731,9961.0
2018-01-29 11:35:00,170.37,170.37,170.09,170.27,18507.0,152.8297,152.8297,152.5785,152.74,18507.0
2018-01-29 11:40:00,170.3,170.38,170.1,170.38,10141.0,152.7669,152.8386,152.5875,152.8386,10141.0
2018-01-29 11:45:00,170.43,170.57,170.39,170.45,4179.0,152.8835,153.0091,152.8476,152.9014,4179.0
2018-01-29 11:50:00,170.47,170.58,170.35,170.35,3836.0,152.9194,153.018,152.8117,152.8117,3836.0
2018-01-29 11:55:00,170.3,170.38,170.18,170.18,5008.0,152.7669,152.8386,152.6592,152.6592,5008.0
2018-01-29 12:00:00,170.16,170.21,169.96,170.0,6991.0,152.6413,152.6861,152.4619,152.4978,6991.0
2018-01-29 12:05:00,170.0,170.26,169.98,170.0,7884.0,152.4978,152.731,152.4798,152.4978,7884.0
2018-01-29 12:10:00,170.07,170.36,170.07,170.31,3576.0,152.5606,152.8207,152.5606,152.7758,3576.0
2018-01-29 12:15:00,170.28,170.36,170.17,170.35,10982.0,152.7489,152.8207,152.6503,152.8117,10982.0
2018-01-29 12:20:00,170.31,170.38,170.11,170.17,5925.0,152.7758,152.8386,152.5964,152.6503,5925.0
2018-01-29 12:25:00,170.08,170.21,169.99,170.12,6841.0,152.5695,152.6861,152.4888,152.6054,6841.0
2018-01-29 12:30:00,170.09,170.23,170.08,170.11,9101.0,152.5785,152.7041,152.5695,152.5964,9101.0
2018-01-29 12:35:00,170.13,170.27,170.11,170.26,10601.0,152.6144,152.74,152.5964,152.731,10601.0
2018-01-29 12:40:00,170.26,170.32,170.14,170.14,5013.0,152.731,152.7848,152.6233,152.6233,5013.0
2018-01-29 12:45:00,170.21,170.21,170.07,170.11,7006.0,152.6861,152.6861,152.5606,152.5964,7006.0
2018-01-29 12:50:00,170.12,170.31,170.12,170.19,7755.0,152.6054,152.7758,152.6054,152.6682,7755.0
2018-01-29 12:55:00,170.27,170.39,170.15,170.39,6492.0,152.74,152.8476,152.6323,152.8476,6492.0
2018-01-29 13:00:00,170.36,170.41,170.24,170.27,1463.0,152.8207,152.8656,152.7131,152.74,1463.0
2018-01-29 13:05:00,170.27,170.34,170.16,170.24,5106.0,152.74,152.8028,152.6413,152.7131,5106.0
2018-01-29 13:10:00,170.19,170.25,170.1,170.19,3922.0,152.6682,152.722,152.5875,152.6682,3922.0
2018-01-29 13:15:00,170.25,170.39,170.21,170.29,7500.0,152.722,152.8476,152.6861,152.7579,7500.0
2018-01-29 13:20:00,170.24,170.29,170.16,170.25,4269.0,152.7131,152.7579,152.6413,152.722,4269.0
2018-01-29 13:25:00,170.28,170.29,170.15,170.18,7168.0,152.7489,152.7579,152.6323,152.6592,7168.0
2018-01-29 13:30:00,170.18,170.23,170.14,170.19,3953.0,152.6592,152.7041,152.6233,152.6682,3953.0
2018-01-29 13:35:00,170.18,170.23,170.14,170.16,4106.0,152.6592,152.7041,152.6233,152.6413,4106.0
2018-01-29 13:40:00,170.1,170.25,170.1,170.21,3030.0,152.5875,152.722,152.5875,152.6861,3030.0
2018-01-29 13:45:00,170.23,170.27,170.15,170.17,4500.0,152.7041,152.74,152.6323,152.6503,4500.0
2018-01-29 13:50:00,170.21,170.22,170.14,170.2,3820.0,152.6861,152.6951,152.6233,152.6772,3820.0
2018-01-29 13:55:00,170.23,170.23,170.15,170.17,3120.0,152.7041,152.7041,152.6323,152.6503,3120.0
2018-01-29 14:00:00,170.15,170.32,170.15,170.16,5263.0,152.6323,152.7848,152.6323,152.6413,5263.0
2018-01-29 14:05:00,170.16,170.23,170.16,170.18,2270.0,152.6413,152.7041,152.6413,152.6592,2270.0
2018-01-29 14:10:00,170.18,170.24,170.07,170.2,7792.0,152.6592,152.7131,152.5606,152.6772,7792.0
2018-01-29 14:15:00,170.25,170.26,170.1,170.1,7822.0,152.722,152.731,152.5875,152.5875,7822.0
2018-01-29 14:20:00,170.09,170.18,170.08,170.17,2583.0,152.5785,152.6592,152.5695,152.6503,2583.0
2018-01-29 14:25:00,170.1,170.16,170.07,170.11,4960.0,152.5875,152.6413,152.5606,152.5964,4960.0
2018-01-29 14:30:00,170.11,170.24,170.1,170.13,5501.0,152.5964,152.7131,152.5875,152.6144,5501.0
2018-01-29 14:35:00,170.04,170.1,169.94,169.98,4323.0,152.5336,152.5875,152.4439,152.4798,4323.0
2018-01-29 14:40:00,169.92,169.94,169.77,169.94,7531.0,152.426,152.4439,152.2914,152.4439,7531.0
2018-01-29 14:45:00,169.9,170.05,169.9,170.05,5941.0,152.4081,152.5426,152.4081,152.5426,5941.0
2018-01-29 14:50:00,169.97,170.04,169.93,170.0,8376.0,152.4709,152.5336,152.435,152.4978,8376.0
2018-01-29 14:55:00,170.04,170.1,170.01,170.06,5148.0,152.5336,152.5875,152.5067,152.5516,5148.0
2018-01-29 15:00:00,170.06,170.25,170.06,170.19,7913.0,152.5516,152.722,152.5516,152.6682,7913.0
2018-01-29 15:05:00,170.2,170.21,170.05,170.11,11108.0,152.6772,152.6861,152.5426,152.5964,11108.0
2018-01-29 15:10:00,170.14,170.17,170.09,170.13,7458.0,152.6233,152.6503,152.5785,152.6144,7458.0
2018-01-29 15:15:00,170.11,170.22,170.11,170.11,14190.0,152.5964,152.6951,152.5964,152.5964,14190.0
2018-01-29 15:20:00,170.11,170.11,169.87,169.9,9823.0,152.5964,152.5964,152.3811,152.4081,9823.0
2018-01-29 15:25:00,169.87,169.87,169.57,169.57,15584.0,152.3811,152.3811,152.112,152.112,15584.0
2018-01-29 15:30:00,169.59,169.78,169.53,169.72,13601.0,152.13,152.3004,152.0762,152.2466,13601.0
2018-01-29 15:35:00,169.71,169.75,169.15,169.15,44141.0,152.2376,152.2735,151.7353,151.7353,44141.0
2018-01-29 15:40:00,169.17,169.22,168.87,169.2,41249.0,151.7532,151.7981,151.4841,151.7801,41249.0
2018-01-29 15:45:00,169.15,169.15,168.76,169.01,29618.0,151.7353,151.7353,151.3854,151.6097,29618.0
2018-01-29 15:50:00,169.03,169.35,169.03,169.29,28200.0,151.6276,151.9147,151.6276,151.8609,28200.0
2018-01-29 15:55:00,169.34,169.59,169.1,169.14,54937.0,151.9057,152.13,151.6904,151.7263,54937.0
2018-01-30 09:30:00,167.75,167.89,167.2,167.8,64128.0,150.4794,150.605,149.986,150.5243,64128.0
2018-01-30 09:35:00,167.75,168.4,167.6,167.99,30732.0,150.4794,151.0625,150.3449,150.6947,30732.0
2018-01-30 09:40:00,167.9,168.06,167.81,167.87,10530.0,150.614,150.7575,150.5332,150.5871,10530.0
2018-01-30 09:45:00,167.85,167.93,167.26,167.27,18235.0,150.5691,150.6409,150.0399,150.0488,18235.0
2018-01-30 09:50:00,167.25,167.26,166.83,166.94,51837.0,150.0309,150.0399,149.6541,149.7528,51837.0
2018-01-30 09:55:00,166.9,167.29,166.82,167.25,20830.0,149.7169,150.0668,149.6452,150.0309,20830.0
2018-01-30 10:00:00,167.24,167.44,167.08,167.2,24055.0,150.0219,150.2013,149.8784,149.986,24055.0
2018-01-30 10:05:00,167.25,167.39,166.93,167.21,28321.0,150.0309,150.1565,149.7438,149.995,28321.0
2018-01-30 10:10:00,167.18,167.38,167.08,167.31,18529.0,149.9681,150.1475,149.8784,150.0847,18529.0
2018-01-30 10:15:00,167.29,167.41,166.91,166.91,14806.0,150.0668,150.1744,149.7259,149.7259,14806.0
2018-01-30 10:20:00,166.96,167.35,166.84,167.17,18029.0,149.7707,150.1206,149.6631,149.9591,18029.0
2018-01-30 10:25:00,167.1,167.54,167.06,167.5,22841.0,149.8963,150.291,149.8604,150.2551,22841.0
2018-01-30 10:30:00,167.52,168.29,167.52,168.29,36330.0,150.2731,150.9638,150.2731,150.9638,36330.0
2018-01-30 10:35:00,168.19,168.33,168.02,168.17,10046.0,150.8741,150.9997,150.7216,150.8562,10046.0
2018-01-30 10:40:00,168.11,168.13,167.84,167.89,8943.0,150.8023,150.8203,150.5601,150.605,8943.0
2018-01-30 10:45:00,167.92,167.95,167.27,167.49,30112.0,150.6319,150.6588,150.0488,150.2462,30112.0
2018-01-30 10:50:00,167.56,167.78,167.33,167.74,6772.0,150.309,150.5063,150.1027,150.4704,6772.0
2018-01-30 10:55:00,167.7,168.45,167.7,168.36,11181.0,150.4346,151.1073,150.4346,151.0266,11181.0
2018-01-30 11:00:00,168.31,168.47,167.93,168.07,12392.0,150.9818,151.1253,150.6409,150.7665,12392.0
2018-01-30 11:05:00,168.09,168.09,167.85,168.03,4001.0,150.7844,150.7844,150.5691,150.7306,4001.0
2018-01-30 11:10:00,168.09,168.19,168.0,168.15,7548.0,150.7844,150.8741,150.7037,150.8382,7548.0
2018-01-30 11:15:00,168.19,168.26,167.89,167.9,5969.0,150.8741,150.9369,150.605,150.614,5969.0
2018-01-30 11:20:00,167.92,168.05,167.84,167.9,6667.0,150.6319,150.7485,150.5601,150.614,6667.0
2018-01-30 11:25:00,167.9,167.9,167.4,167.6,7905.0,150.614,150.614,150.1654,150.3449,7905.0
2018-01-30 11:30:00,167.7,167.7,167.32,167.58,18028.0,150.4346,150.4346,150.0937,150.3269,18028.0
2018-01-30 11:35:00,167.63,167.68,167.37,167.41,7250.0,150.3718,150.4166,150.1385,150.1744,7250.0
2018-01-30 11:40:00,167.39,168.0,167.26,167.78,12616.0,150.1565,150.7037,150.0399,150.5063,12616.0
2018-01-30 11:45:00,167.87,167.95,167.66,167.69,5534.0,150.5871,150.6588,150.3987,150.4256,5534.0
2018-01-30 11:50:00,167.73,167.81,167.53,167.62,7499.0,150.4615,150.5332,150.2821,150.3628,7499.0
2018-01-30 11:55:00,167.62,167.81,167.53,167.75,9972.0,150.3628,150.5332,150.2821,150.4794,9972.0
2018-01-30 12:00:00,167.77,167.8,167.6,167.6,4269.0,150.4974,150.5243,150.3449,150.3449,4269.0
2018-01-30 12:05:00,167.6,167.86,167.47,167.65,13653.0,150.3449,150.5781,150.2282,150.3897,13653.0
2018-01-30 12:10:00,167.66,167.8,167.58,167.58,6966.0,150.3987,150.5243,150.3269,150.3269,6966.0
2018-01-30 12:15:00,167.57,167.62,167.45,167.6,4834.0,150.3179,150.3628,150.2103,150.3449,4834.0
2018-01-30 12:20:00,167.49,167.59,167.42,167.5,3379.0,150.2462,150.3359,150.1834,150.2551,3379.0
2018-01-30 12:25:00,167.45,167.65,167.36,167.48,6310.0,150.2103,150.3897,150.1296,150.2372,6310.0
2018-01-30 12:30:00,167.39,167.71,167.31,167.65,5248.0,150.1565,150.4435,150.0847,150.3897,5248.0
2018-01-30 12:35:00,167.72,167.75,167.56,167.61,3441.0,150.4525,150.4794,150.309,150.3538,3441.0
2018-01-30 12:40:00,167.65,167.79,167.59,167.66,9146.0,150.3897,150.5153,150.3359,150.3987,9146.0
2018-01-30 12:45:00,167.65,167.7,167.41,167.5,6893.0,150.3897,150.4346,150.1744,150.2551,6893.0
2018-01-30 12:50:00,167.52,167.81,167.47,167.67,8356.0,150.2731,150.5332,150.2282,150.4076,8356.0
2018-01-30 12:55:00,167.78,168.04,167.72,167.99,12670.0,150.5063,150.7396,150.4525,150.6947,12670.0
2018-01-30 13:00:00,167.98,167.98,167.67,167.75,7648.0,150.6857,150.6857,150.4076,150.4794,7648.0
2018-01-30 13:05:00,167.7,167.84,167.56,167.77,6631.0,150.4346,150.5601,150.309,150.4974,6631.0
2018-01-30 13:10:00,167.81,167.88,167.71,167.71,4700.0,150.5332,150.596,150.4435,150.4435,4700.0
2018-01-30 13:15:00,167.75,167.99,167.64,167.97,4200.0,150.4794,150.6947,150.3807,150.6768,4200.0
2018-01-30 13:20:00,167.92,167.93,167.57,167.68,3860.0,150.6319,150.6409,150.3179,150.4166,3860.0
2018-01-30 13:25:00,167.75,167.83,167.66,167.66,6059.0,150.4794,150.5512,150.3987,150.3987,6059.0
2018-01-30 13:30:00,167.63,167.77,167.41,167.77,16901.0,150.3718,150.4974,150.1744,150.4974,16901.0
2018-01-30 13:35:00,167.76,168.03,167.71,168.03,11086.0,150.4884,150.7306,150.4435,150.7306,11086.0
2018-01-30 13:40:00,168.12,168.34,168.02,168.29,31843.0,150.8113,151.0087,150.7216,150.9638,31843.0
2018-01-30 13:45:00,168.34,168.53,168.34,168.51,4406.0,151.0087,151.1791,151.0087,151.1612,4406.0
2018-01-30 13:50:00,168.53,168.81,168.52,168.8,28539.0,151.1791,151.4303,151.1701,151.4213,28539.0
2018-01-30 13:55:00,168.81,168.95,168.7,168.78,24362.0,151.4303,151.5559,151.3316,151.4034,24362.0
2018-01-30 14:00:00,168.74,168.94,168.71,168.92,19081.0,151.3675,151.5469,151.3406,151.529,19081.0
2018-01-30 14:05:00,168.95,168.97,168.75,168.78,8140.0,151.5559,151.5738,151.3765,151.4034,8140.0
2018-01-30 14:10:00,168.88,169.13,168.79,169.04,10081.0,151.4931,151.7173,151.4123,151.6366,10081.0
2018-01-30 14:15:00,169.02,169.05,168.82,168.82,7919.0,151.6187,151.6456,151.4392,151.4392,7919.0
2018-01-30 14:20:00,168.79,168.9,168.7,168.83,9082.0,151.4123,151.511,151.3316,151.4482,9082.0
2018-01-30 14:25:00,168.85,169.0,168.85,169.0,7967.0,151.4662,151.6007,151.4662,151.6007,7967.0
2018-01-30 14:30:00,168.99,168.99,168.49,168.49,12616.0,151.5917,151.5917,151.1432,151.1432,12616.0
2018-01-30 14:35:00,168.6,168.62,168.41,168.47,8000.0,151.2419,151.2598,151.0715,151.1253,8000.0
2018-01-30 14:40:00,168.52,168.58,168.42,168.58,5086.0,151.1701,151.224,151.0804,151.224,5086.0
2018-01-30 14:45:00,168.52,168.6,168.46,168.6,6420.0,151.1701,151.2419,151.1163,151.2419,6420.0
2018-01-30 14:50:00,168.56,168.56,168.4,168.56,5357.0,151.206,151.206,151.0625,151.206,5357.0
2018-01-30 14:55:00,168.57,168.65,168.53,168.6,5568.0,151.215,151.2868,151.1791,151.2419,5568.0
2018-01-30 15:00:00,168.49,168.61,168.47,168.57,3200.0,151.1432,151.2509,151.1253,151.215,3200.0
2018-01-30 15:05:00,168.5,168.66,168.42,168.63,25530.0,151.1522,151.2957,151.0804,151.2688,25530.0
2018-01-30 15:10:00,168.63,168.88,168.62,168.84,28338.0,151.2688,151.4931,151.2598,151.4572,28338.0
2018-01-30 15:15:00,168.86,169.13,168.8,168.96,21371.0,151.4751,151.7173,151.4213,151.5648,21371.0
2018-01-30 15:20:00,168.95,169.07,168.9,168.95,11564.0,151.5559,151.6635,151.511,151.5559,11564.0
2018-01-30 15:25:00,168.94,169.18,168.93,169.18,7308.0,151.5469,151.7622,151.5379,151.7622,7308.0
2018-01-30 15:30:00,169.22,169.3,169.06,169.11,19074.0,151.7981,151.8698,151.6545,151.6994,19074.0
2018-01-30 15:35:00,169.11,169.4,169.11,169.25,17239.0,151.6994,151.9595,151.6994,151.825,17239.0
2018-01-30 15:40:00,169.25,169.26,168.9,168.9,12493.0,151.825,151.8339,151.511,151.511,12493.0
2018-01-30 15:45:00,168.91,169.2,168.9,168.92,37977.0,151.52,151.7801,151.511,151.529,37977.0
2018-01-30 15:50:00,168.91,168.94,168.74,168.77,46556.0,151.52,151.5469,151.3675,151.3944,46556.0
2018-01-30 15:55:00,168.81,168.88,168.47,168.53,64619.0,151.4303,151.4931,151.1253,151.1791,64619.0
2018-01-31 09:30:00,169.42,170.27,169.33,170.21,31304.0,151.9775,152.74,151.8967,152.6861,31304.0
2018-01-31 09:35:00,170.25,170.58,170.02,170.08,8366.0,152.722,153.018,152.5157,152.5695,8366.0
2018-01-31 09:40:00,170.07,170.18,169.28,169.3,16572.0,152.5606,152.6592,151.8519,151.8698,16572.0
2018-01-31 09:45:00,169.31,169.44,168.35,168.35,17832.0,151.8788,151.9954,151.0176,151.0176,17832.0
2018-01-31 09:50:00,168.29,168.73,168.29,168.44,15801.0,150.9638,151.3585,150.9638,151.0984,15801.0
2018-01-31 09:55:00,168.53,168.72,168.46,168.5,16564.0,151.1791,151.3495,151.1163,151.1522,16564.0
2018-01-31 10:00:00,168.5,168.54,168.05,168.22,24689.0,151.1522,151.1881,150.7485,150.901,24689.0
2018-01-31 10:05:00,168.22,168.38,168.03,168.12,26500.0,150.901,151.0445,150.7306,150.8113,26500.0
2018-01-31 10:10:00,168.17,168.18,167.98,168.09,15029.0,150.8562,150.8651,150.6857,150.7844,15029.0
2018-01-31 10:15:00,168.06,168.14,167.96,168.14,22366.0,150.7575,150.8293,150.6678,150.8293,22366.0
2018-01-31 10:20:00,168.17,168.35,168.1,168.35,18983.0,150.8562,151.0176,150.7934,151.0176,18983.0
2018-01-31 10:25:00,168.34,168.34,167.75,167.76,14200.0,151.0087,151.0087,150.4794,150.4884,14200.0
2018-01-31 10:30:00,167.9,168.03,167.77,168.03,16687.0,150.614,150.7306,150.4974,150.7306,16687.0
2018-01-31 10:35:00,167.97,168.05,167.77,167.84,11775.0,150.6768,150.7485,150.4974,150.5601,11775.0
2018-01-31 10:40:00,167.87,167.88,167.64,167.65,18926.0,150.5871,150.596,150.3807,150.3897,18926.0
2018-01-31 10:45:00,167.55,167.64,167.46,167.55,16805.0,150.3,150.3807,150.2193,150.3,16805.0
2018-01-31 10:50:00,167.56,167.59,167.12,167.16,18173.0,150.309,150.3359,149.9143,149.9502,18173.0
2018-01-31 10:55:00,167.2,167.29,167.04,167.14,14436.0,149.986,150.0668,149.8425,149.9322,14436.0
2018-01-31 11:00:00,167.14,167.3,167.1,167.22,16594.0,149.9322,150.0757,149.8963,150.004,16594.0
2018-01-31 11:05:00,167.18,167.29,166.98,166.98,20333.0,149.9681,150.0668,149.7887,149.7887,20333.0
2018-01-31 11:10:00,166.95,167.26,166.92,167.19,12679.0,149.7618,150.0399,149.7349,149.9771,12679.0
2018-01-31 11:15:00,167.21,167.29,167.08,167.24,17541.0,149.995,150.0668,149.8784,150.0219,17541.0
2018-01-31 11:20:00,167.2,167.3,167.15,167.3,13343.0,149.986,150.0757,149.9412,150.0757,13343.0
2018-01-31 11:25:00,167.29,167.49,167.23,167.29,7312.0,150.0668,150.2462,150.0129,150.0668,7312.0
2018-01-31 11:30:00,167.25,167.69,167.25,167.69,6635.0,150.0309,150.4256,150.0309,150.4256,6635.0
2018-01-31 11:35:00,167.75,167.9,167.72,167.9,7279.0,150.4794,150.614,150.4525,150.614,7279.0
2018-01-31 11:40:00,167.97,168.03,167.65,167.76,7235.0,150.6768,150.7306,150.3897,150.4884,7235.0
2018-01-31 11:45:00,167.81,167.85,167.64,167.7,8502.0,150.5332,150.5691,150.3807,150.4346,8502.0
2018-01-31 11:50:00,167.67,167.67,167.43,167.43,3992.0,150.4076,150.4076,150.1924,150.1924,3992.0
2018-01-31 11:55:00,167.43,167.48,167.38,167.38,3499.0,150.1924,150.2372,150.1475,150.1475,3499.0
2018-01-31 12:00:00,167.37,167.57,167.33,167.56,6282.0,150.1385,150.3179,150.1027,150.309,6282.0
2018-01-31 12:05:00,167.54,167.64,167.51,167.58,4392.0,150.291,150.3807,150.2641,150.3269,4392.0
2018-01-31 12:10:00,167.56,167.56,167.42,167.49,4380.0,150.309,150.309,150.1834,150.2462,4380.0
2018-01-31 12:15:00,167.5,167.56,167.43,167.55,5936.0,150.2551,150.309,150.1924,150.3,5936.0
2018-01-31 12:20:00,167.63,167.7,167.59,167.61,8741.0,150.3718,150.4346,150.3359,150.3538,8741.0
2018-01-31 12:25:00,167.6,167.63,167.47,167.47,7514.0,150.3449,150.3718,150.2282,150.2282,7514.0
2018-01-31 12:30:00,167.5,167.64,167.5,167.64,5097.0,150.2551,150.3807,150.2551,150.3807,5097.0
2018-01-31 12:35:00,167.62,167.65,167.5,167.5,6733.0,150.3628,150.3897,150.2551,150.2551,6733.0
2018-01-31 12:40:00,167.55,167.57,167.38,167.38,6991.0,150.3,150.3179,150.1475,150.1475,6991.0
2018-01-31 12:45:00,167.44,167.44,167.3,167.32,5200.0,150.2013,150.2013,150.0757,150.0937,5200.0
2018-01-31 12:50:00,167.31,167.33,167.22,167.22,15900.0,150.0847,150.1027,150.004,150.004,15900.0
2018-01-31 12:55:00,167.21,167.31,167.15,167.26,5327.0,149.995,150.0847,149.9412,150.0399,5327.0
2018-01-31 13:00:00,167.23,167.52,167.23,167.29,16085.0,150.0129,150.2731,150.0129,150.0668,16085.0
2018-01-31 13:05:00,167.29,167.4,167.23,167.25,4454.0,150.0668,150.1654,150.0129,150.0309,4454.0
2018-01-31 13:10:00,167.25,167.53,167.25,167.52,3179.0,150.0309,150.2821,150.0309,150.2731,3179.0
2018-01-31 13:15:00,167.46,167.46,167.31,167.31,7676.0,150.2193,150.2193,150.0847,150.0847,7676.0
2018-01-31 13:20:00,167.28,167.39,167.2,167.37,8295.0,150.0578,150.1565,149.986,150.1385,8295.0
2018-01-31 13:25:00,167.38,167.47,167.36,167.41,11285.0,150.1475,150.2282,150.1296,150.1744,11285.0
2018-01-31 13:30:00,167.41,167.64,167.36,167.48,112232.0,150.1744,150.3807,150.1296,150.2372,112232.0
2018-01-31 13:35:00,167.5,167.53,167.45,167.53,3364.0,150.2551,150.2821,150.2103,150.2821,3364.0
2018-01-31 13:40:00,167.51,167.57,167.45,167.45,9159.0,150.2641,150.3179,150.2103,150.2103,9159.0
2018-01-31 13:45:00,167.49,167.53,167.41,167.5,4046.0,150.2462,150.2821,150.1744,150.2551,4046.0
2018-01-31 13:50:00,167.49,167.57,167.48,167.53,6590.0,150.2462,150.3179,150.2372,150.2821,6590.0
2018-01-31 13:55:00,167.55,167.59,167.32,167.35,10007.0,150.3,150.3359,150.0937,150.1206,10007.0
2018-01-31 14:00:00,167.37,167.64,167.2,167.25,16790.0,150.1385,150.3807,149.986,150.0309,16790.0
2018-01-31 14:05:00,167.18,167.48,167.16,167.48,7476.0,149.9681,150.2372,149.9502,150.2372,7476.0
2018-01-31 14:10:00,167.39,167.41,167.11,167.19,9390.0,150.1565,150.1744,149.9053,149.9771,9390.0
2018-01-31 14:15:00,167.07,167.23,167.05,167.16,7784.0,149.8694,150.0129,149.8515,149.9502,7784.0
2018-01-31 14:20:00,167.13,167.15,166.57,166.57,22539.0,149.9232,149.9412,149.4209,149.4209,22539.0
2018-01-31 14:25:00,166.56,166.76,166.56,166.72,22543.0,149.4119,149.5913,149.4119,149.5555,22543.0
2018-01-31 14:30:00,166.68,166.9,166.5,166.61,25927.0,149.5196,149.7169,149.3581,149.4568,25927.0
2018-01-31 14:35:00,166.61,166.67,166.45,166.58,9094.0,149.4568,149.5106,149.3133,149.4299,9094.0
2018-01-31 14:40:00,166.68,166.86,166.61,166.69,11690.0,149.5196,149.681,149.4568,149.5285,11690.0
2018-01-31 14:45:00,166.69,166.71,166.32,166.37,13928.0,149.5285,149.5465,149.1966,149.2415,13928.0
2018-01-31 14:50:00,166.32,166.57,166.16,166.57,10159.0,149.1966,149.4209,149.0531,149.4209,10159.0
2018-01-31 14:55:00,166.57,166.77,166.57,166.77,9500.0,149.4209,149.6003,149.4209,149.6003,9500.0
2018-01-31 15:00:00,166.74,166.8,166.57,166.6,16041.0,149.5734,149.6272,149.4209,149.4478,16041.0
2018-01-31 15:05:00,166.63,166.64,166.4,166.52,11509.0,149.4747,149.4837,149.2684,149.376,11509.0
2018-01-31 15:10:00,166.58,166.59,166.4,166.43,7916.0,149.4299,149.4388,149.2684,149.2953,7916.0
2018-01-31 15:15:00,166.41,166.47,166.25,166.33,9291.0,149.2774,149.3312,149.1338,149.2056,9291.0
2018-01-31 15:20:00,166.36,166.46,166.29,166.32,12087.0,149.2325,149.3222,149.1697,149.1966,12087.0
2018-01-31 15:25:00,166.36,166.44,166.25,166.42,11657.0,149.2325,149.3043,149.1338,149.2863,11657.0
2018-01-31 15:30:00,166.44,166.81,166.44,166.8,17026.0,149.3043,149.6362,149.3043,149.6272,17026.0
2018-01-31 15:35:00,166.79,167.03,166.72,166.97,18565.0,149.6182,149.8335,149.5555,149.7797,18565.0
2018-01-31 15:40:00,166.98,167.29,166.98,167.01,44163.0,149.7887,150.0668,149.7887,149.8156,44163.0
2018-01-31 15:45:00,167.06,167.21,166.74,166.83,74031.0,149.8604,149.995,149.5734,149.6541,74031.0
2018-01-31 15:50:00,166.8,166.95,166.75,166.78,57435.0,149.6272,149.7618,149.5824,149.6093,57435.0
2018-01-31 15:55:00,166.78,166.79,166.32,166.42,124674.0,149.6093,149.6182,149.1966,149.2863,124674.0
2018-02-01 09:30:00,165.99,166.72,164.26,166.72,56754.0,148.9006,149.5555,147.3487,149.5555,56754.0
2018-02-01 09:35:00,166.85,166.85,166.12,166.37,21122.0,149.6721,149.6721,149.0172,149.2415,21122.0
2018-02-01 09:40:00,166.32,166.39,165.81,166.0,16681.0,149.1966,149.2594,148.7391,148.9096,16681.0
2018-02-01 09:45:00,165.87,166.08,165.67,166.08,22394.0,148.793,148.9813,148.6136,148.9813,22394.0
2018-02-01 09:50:00,166.0,166.58,165.99,166.28,82409.0,148.9096,149.4299,148.9006,149.1608,82409.0
2018-02-01 09:55:00,166.33,166.59,165.96,166.16,24563.0,149.2056,149.4388,148.8737,149.0531,24563.0
2018-02-01 10:00:00,166.06,166.49,165.98,166.2,42710.0,148.9634,149.3491,148.8916,149.089,42710.0
2018-02-01 10:05:00,166.05,166.64,166.05,166.64,17154.0,148.9544,149.4837,148.9544,149.4837,17154.0
2018-02-01 10:10:00,166.65,166.7,166.27,166.41,13420.0,149.4927,149.5375,149.1518,149.2774,13420.0
2018-02-01 10:15:00,166.41,166.79,166.35,166.74,14966.0,149.2774,149.6182,149.2235,149.5734,14966.0
2018-02-01 10:20:00,166.78,166.78,166.41,166.64,23268.0,149.6093,149.6093,149.2774,149.4837,23268.0
2018-02-01 10:25:00,166.73,166.73,166.45,166.57,15158.0,149.5644,149.5644,149.3133,149.4209,15158.0
2018-02-01 10:30:00,166.51,166.53,166.36,166.49,25123.0,149.3671,149.385,149.2325,149.3491,25123.0
2018-02-01 10:35:00,166.52,166.69,166.52,166.59,3482.0,149.376,149.5285,149.376,149.4388,3482.0
2018-02-01 10:40:00,166.55,166.55,166.31,166.4,7999.0,149.403,149.403,149.1877,149.2684,7999.0
2018-02-01 10:45:00,166.32,166.54,166.29,166.44,7285.0,149.1966,149.394,149.1697,149.3043,7285.0
2018-02-01 10:50:00,166.38,166.53,166.31,166.48,6151.0,149.2505,149.385,149.1877,149.3402,6151.0
2018-02-01 10:55:00,166.48,166.68,166.48,166.68,10568.0,149.3402,149.5196,149.3402,149.5196,10568.0
2018-02-01 11:00:00,166.72,167.07,166.72,166.95,7812.0,149.5555,149.8694,149.5555,149.7618,7812.0
2018-02-01 11:05:00,166.99,167.06,166.81,167.03,12688.0,149.7977,149.8604,149.6362,149.8335,12688.0
2018-02-01 11:10:00,167.1,167.23,167.0,167.12,17168.0,149.8963,150.0129,149.8066,149.9143,17168.0
2018-02-01 11:15:00,167.2,167.28,167.07,167.14,11570.0,149.986,150.0578,149.8694,149.9322,11570.0
2018-02-01 11:20:00,167.21,167.21,166.93,166.93,5453.0,149.995,149.995,149.7438,149.7438,5453.0
2018-02-01 11:25:00,166.95,167.04,166.71,166.82,13172.0,149.7618,149.8425,149.5465,149.6452,13172.0
2018-02-01 11:30:00,166.92,167.46,166.92,167.44,13394.0,149.7349,150.2193,149.7349,150.2013,13394.0
2018-02-01 11:35:00,167.44,167.87,167.36,167.78,10641.0,150.2013,150.5871,150.1296,150.5063,10641.0
2018-02-01 11:40:00,167.74,167.96,167.73,167.82,14614.0,150.4704,150.6678,150.4615,150.5422,14614.0
2018-02-01 11:45:00,167.8,167.86,167.4,167.4,6900.0,150.5243,150.5781,150.1654,150.1654,6900.0
2018-02-01 11:50:00,167.39,167.51,167.18,167.26,10878.0,150.1565,150.2641,149.9681,150.0399,10878.0
2018-02-01 11:55:00,167.27,167.34,167.11,167.23,9750.0,150.0488,150.1116,149.9053,150.0129,9750.0
2018-02-01 12:00:00,167.22,167.25,167.11,167.15,10338.0,150.004,150.0309,149.9053,149.9412,10338.0
2018-02-01 12:05:00,167.24,167.34,167.19,167.2,11832.0,150.0219,150.1116,149.9771,149.986,11832.0
2018-02-01 12:10:00,167.27,167.3,167.07,167.07,17446.0,150.0488,150.0757,149.8694,149.8694,17446.0
2018-02-01 12:15:00,167.11,167.27,167.08,167.25,10768.0,149.9053,150.0488,149.8784,150.0309,10768.0
2018-02-01 12:20:00,167.26,167.29,167.16,167.21,7355.0,150.0399,150.0668,149.9502,149.995,7355.0
2018-02-01 12:25:00,167.21,167.28,167.16,167.27,6306.0,149.995,150.0578,149.9502,150.0488,6306.0
2018-02-01 12:30:00,167.28,167.5,167.26,167.28,11544.0,150.0578,150.2551,150.0399,150.0578,11544.0
2018-02-01 12:35:00,167.33,167.35,167.23,167.26,10295.0,150.1027,150.1206,150.0129,150.0399,10295.0
2018-02-01 12:40:00,167.26,167.3,167.17,167.28,5058.0,150.0399,150.0757,149.9591,150.0578,5058.0
2018-02-01 12:45:00,167.29,167.49,167.28,167.34,3108.0,150.0668,150.2462,150.0578,150.1116,3108.0
2018-02-01 12:50:00,167.38,167.75,167.37,167.74,7210.0,150.1475,150.4794,150.1385,150.4704,7210.0
2018-02-01 12:55:00,167.75,167.93,167.72,167.88,11307.0,150.4794,150.6409,150.4525,150.596,11307.0
2018-02-01 13:00:00,167.89,167.98,167.86,167.93,2638.0,150.605,150.6857,150.5781,150.6409,2638.0
2018-02-01 13:05:00,167.97,168.07,167.87,167.91,5082.0,150.6768,150.7665,150.5871,150.6229,5082.0
2018-02-01 13:10:00,167.91,167.96,167.87,167.88,4450.0,150.6229,150.6678,150.5871,150.596,4450.0
2018-02-01 13:15:00,167.86,168.0,167.86,167.93,4220.0,150.5781,150.7037,150.5781,150.6409,4220.0
2018-02-01 13:20:00,167.98,168.01,167.95,167.99,3216.0,150.6857,150.7126,150.6588,150.6947,3216.0
2018-02-01 13:25:00,168.01,168.12,167.98,168.05,10046.0,150.7126,150.8113,150.6857,150.7485,10046.0
2018-02-01 13:30:00,168.05,168.08,168.0,168.03,5459.0,150.7485,150.7754,150.7037,150.7306,5459.0
2018-02-01 13:35:00,168.0,168.04,167.95,167.95,9149.0,150.7037,150.7396,150.6588,150.6588,9149.0
2018-02-01 13:40:00,167.95,167.98,167.83,167.86,6198.0,150.6588,150.6857,150.5512,150.5781,6198.0
2018-02-01 13:45:00,167.83,167.9,167.71,167.9,14854.0,150.5512,150.614,150.4435,150.614,14854.0
2018-02-01 13:50:00,167.87,167.91,167.57,167.57,6358.0,150.5871,150.6229,150.3179,150.3179,6358.0
2018-02-01 13:55:00,167.51,167.6,167.37,167.41,15752.0,150.2641,150.3449,150.1385,150.1744,15752.0
2018-02-01 14:00:00,167.37,167.5,167.33,167.5,9869.0,150.1385,150.2551,150.1027,150.2551,9869.0
2018-02-01 14:05:00,167.48,167.59,167.4,167.46,11221.0,150.2372,150.3359,150.1654,150.2193,11221.0
2018-02-01 14:10:00,167.47,167.47,167.21,167.27,9910.0,150.2282,150.2282,149.995,150.0488,9910.0
2018-02-01 14:15:00,167.28,167.32,167.09,167.18,38225.0,150.0578,150.0937,149.8874,149.9681,38225.0
2018-02-01 14:20:00,167.11,167.19,166.76,166.94,18227.0,149.9053,149.9771,149.5913,149.7528,18227.0
2018-02-01 14:25:00,166.92,167.6,166.9,167.57,13760.0,149.7349,150.3449,149.7169,150.3179,13760.0
2018-02-01 14:30:00,167.56,167.78,167.48,167.52,15535.0,150.309,150.5063,150.2372,150.2731,15535.0
2018-02-01 14:35:00,167.47,167.82,167.45,167.82,10612.0,150.2282,150.5422,150.2103,150.5422,10612.0
2018-02-01 14:40:00,167.84,167.99,167.77,167.84,15336.0,150.5601,150.6947,150.4974,150.5601,15336.0
2018-02-01 14:45:00,167.89,168.16,167.89,168.16,12251.0,150.605,150.8472,150.605,150.8472,12251.0
2018-02-01 14:50:00,168.17,168.39,168.0,168.07,41104.0,150.8562,151.0535,150.7037,150.7665,41104.0
2018-02-01 14:55:00,168.09,168.22,168.01,168.01,10455.0,150.7844,150.901,150.7126,150.7126,10455.0
2018-02-01 15:00:00,168.06,168.09,167.72,167.73,7856.0,150.7575,150.7844,150.4525,150.4615,7856.0
2018-02-01 15:05:00,167.71,167.78,167.62,167.66,13154.0,150.4435,150.5063,150.3628,150.3987,13154.0
2018-02-01 15:10:00,167.69,167.76,167.54,167.56,9587.0,150.4256,150.4884,150.291,150.309,9587.0
2018-02-01 15:15:00,167.52,167.66,167.43,167.46,14537.0,150.2731,150.3987,150.1924,150.2193,14537.0
2018-02-01 15:20:00,167.43,167.59,167.4,167.52,10266.0,150.1924,150.3359,150.1654,150.2731,10266.0
2018-02-01 15:25:00,167.53,167.61,167.29,167.34,10290.0,150.2821,150.3538,150.0668,150.1116,10290.0
2018-02-01 15:30:00,167.3,167.3,166.84,167.05,24016.0,150.0757,150.0757,149.6631,149.8515,24016.0
2018-02-01 15:35:00,167.06,167.39,167.06,167.28,18235.0,149.8604,150.1565,149.8604,150.0578,18235.0
2018-02-01 15:40:00,167.25,167.27,167.02,167.03,17629.0,150.0309,150.0488,149.8246,149.8335,17629.0
2018-02-01 15:45:00,167.1,167.64,167.09,167.53,33746.0,149.8963,150.3807,149.8874,150.2821,33746.0
2018-02-01 15:50:00,167.56,167.73,167.46,167.56,27929.0,150.309,150.4615,150.2193,150.309,27929.0
2018-02-01 15:55:00,167.54,167.93,167.49,167.83,59939.0,150.291,150.6409,150.2462,150.5512,59939.0
2018-02-02 09:30:00,166.66,166.89,166.08,166.22,29289.0,149.5016,149.708,148.9813,149.1069,29289.0
2018-02-02 09:35:00,166.36,166.63,166.11,166.11,34113.0,149.2325,149.4747,149.0083,149.0083,34113.0
2018-02-02 09:40:00,166.16,166.26,165.9,166.14,32747.0,149.0531,149.1428,148.8199,149.0352,32747.0
2018-02-02 09:45:00,166.11,166.16,165.75,166.05,19394.0,149.0083,149.0531,148.6853,148.9544,19394.0
2018-02-02 09:50:00,166.04,166.33,165.95,166.0,13910.0,148.9455,149.2056,148.8647,148.9096,13910.0
2018-02-02 09:55:00,165.84,166.17,165.84,166.13,7988.0,148.7661,149.0621,148.7661,149.0262,7988.0
2018-02-02 10:00:00,166.09,166.22,165.51,165.56,55168.0,148.9903,149.1069,148.47,148.5149,55168.0
2018-02-02 10:05:00,165.51,166.14,165.41,165.93,25792.0,148.47,149.0352,148.3803,148.8468,25792.0
2018-02-02 10:10:00,165.97,166.72,165.79,166.71,22172.0,148.8827,149.5555,148.7212,149.5465,22172.0
2018-02-02 10:15:00,166.65,166.9,166.51,166.71,25991.0,149.4927,149.7169,149.3671,149.5465,25991.0
2018-02-02 10:20:00,166.71,167.21,166.66,167.2,9166.0,149.5465,149.995,149.5016,149.986,9166.0
2018-02-02 10:25:00,167.18,167.33,166.96,167.04,20930.0,149.9681,150.1027,149.7707,149.8425,20930.0
2018-02-02 10:30:00,167.01,167.52,167.01,167.42,9276.0,149.8156,150.2731,149.8156,150.1834,9276.0
2018-02-02 10:35:00,167.49,167.59,167.09,167.09,18854.0,150.2462,150.3359,149.8874,149.8874,18854.0
2018-02-02 10:40:00,167.11,167.59,167.11,167.28,9824.0,149.9053,150.3359,149.9053,150.0578,9824.0
2018-02-02 10:45:00,167.29,167.36,167.21,167.31,9894.0,150.0668,150.1296,149.995,150.0847,9894.0
2018-02-02 10:50:00,167.34,167.93,167.26,167.79,15526.0,150.1116,150.6409,150.0399,150.5153,15526.0
2018-02-02 10:55:00,167.86,167.86,167.5,167.64,20463.0,150.5781,150.5781,150.2551,150.3807,20463.0
2018-02-02 11:00:00,167.58,167.63,167.31,167.41,11953.0,150.3269,150.3718,150.0847,150.1744,11953.0
2018-02-02 11:05:00,167.4,167.63,167.35,167.62,9280.0,150.1654,150.3718,150.1206,150.3628,9280.0
2018-02-02 11:10:00,167.68,167.83,167.62,167.65,6738.0,150.4166,150.5512,150.3628,150.3897,6738.0
2018-02-02 11:15:00,167.71,167.73,167.01,167.09,12003.0,150.4435,150.4615,149.8156,149.8874,12003.0
2018-02-02 11:20:00,167.18,167.3,167.01,167.2,12837.0,149.9681,150.0757,149.8156,149.986,12837.0
2018-02-02 11:25:00,167.15,167.23,166.99,167.15,8017.0,149.9412,150.0129,149.7977,149.9412,8017.0
2018-02-02 11:30:00,167.15,167.24,167.15,167.2,5329.0,149.9412,150.0219,149.9412,149.986,5329.0
2018-02-02 11:35:00,167.27,167.28,166.99,167.14,8788.0,150.0488,150.0578,149.7977,149.9322,8788.0
2018-02-02 11:40:00,167.23,167.49,167.17,167.33,21681.0,150.0129,150.2462,149.9591,150.1027,21681.0
2018-02-02 11:45:00,167.31,167.77,167.3,167.65,13877.0,150.0847,150.4974,150.0757,150.3897,13877.0
2018-02-02 11:50:00,167.65,167.92,167.62,167.92,15082.0,150.3897,150.6319,150.3628,150.6319,15082.0
2018-02-02 11:55:00,167.82,167.88,166.89,166.9,33718.0,150.5422,150.596,149.708,149.7169,33718.0
2018-02-02 12:00:00,166.82,167.06,166.79,166.8,9961.0,149.6452,149.8604,149.6182,149.6272,9961.0
2018-02-02 12:05:00,166.86,167.08,166.66,166.78,15447.0,149.681,149.8784,149.5016,149.6093,15447.0
2018-02-02 12:10:00,166.78,166.94,166.71,166.85,6434.0,149.6093,149.7528,149.5465,149.6721,6434.0
2018-02-02 12:15:00,166.87,166.99,166.87,166.97,3524.0,149.69,149.7977,149.69,149.7797,3524.0
2018-02-02 12:20:00,166.99,167.11,166.86,167.09,8515.0,149.7977,149.9053,149.681,149.8874,8515.0
2018-02-02 12:25:00,167.05,167.3,167.05,167.3,2737.0,149.8515,150.0757,149.8515,150.0757,2737.0
2018-02-02 12:30:00,167.33,167.4,167.19,167.3,10131.0,150.1027,150.1654,149.9771,150.0757,10131.0
2018-02-02 12:35:00,167.3,167.42,167.2,167.34,4760.0,150.0757,150.1834,149.986,150.1116,4760.0
2018-02-02 12:40:00,167.27,167.43,167.15,167.41,5556.0,150.0488,150.1924,149.9412,150.1744,5556.0
2018-02-02 12:45:00,167.41,167.75,167.41,167.75,12726.0,150.1744,150.4794,150.1744,150.4794,12726.0
2018-02-02 12:50:00,167.69,167.92,167.4,167.4,20387.0,150.4256,150.6319,150.1654,150.1654,20387.0
2018-02-02 12:55:00,167.39,167.39,166.89,166.89,13476.0,150.1565,150.1565,149.708,149.708,13476.0
2018-02-02 13:00:00,167.0,167.22,166.79,167.22,13009.0,149.8066,150.004,149.6182,150.004,13009.0
2018-02-02 13:05:00,167.14,167.2,166.91,167.06,8370.0,149.9322,149.986,149.7259,149.8604,8370.0
2018-02-02 13:10:00,167.09,167.16,166.96,166.97,12695.0,149.8874,149.9502,149.7707,149.7797,12695.0
2018-02-02 13:15:00,166.92,167.01,166.84,166.84,9323.0,149.7349,149.8156,149.6631,149.6631,9323.0
2018-02-02 13:20:00,166.8,166.97,166.64,166.92,35386.0,149.6272,149.7797,149.4837,149.7349,35386.0
2018-02-02 13:25:00,166.94,167.25,166.86,167.03,23103.0,149.7528,150.0309,149.681,149.8335,23103.0
2018-02-02 13:30:00,167.1,167.21,166.97,167.02,7916.0,149.8963,149.995,149.7797,149.8246,7916.0
2018-02-02 13:35:00,166.98,167.04,166.8,166.8,37945.0,149.7887,149.8425,149.6272,149.6272,37945.0
2018-02-02 13:40:00,166.72,166.81,166.49,166.63,44752.0,149.5555,149.6362,149.3491,149.4747,44752.0
2018-02-02 13:45:00,166.58,166.59,166.21,166.21,22975.0,149.4299,149.4388,149.098,149.098,22975.0
2018-02-02 13:50:00,166.24,166.47,166.24,166.29,17361.0,149.1249,149.3312,149.1249,149.1697,17361.0
2018-02-02 13:55:00,166.22,166.31,166.0,166.05,19921.0,149.1069,149.1877,148.9096,148.9544,19921.0
2018-02-02 14:00:00,166.08,166.24,165.8,165.91,22444.0,148.9813,149.1249,148.7302,148.8288,22444.0
2018-02-02 14:05:00,165.88,165.99,165.78,165.89,23048.0,148.8019,148.9006,148.7122,148.8109,23048.0
2018-02-02 14:10:00,165.91,165.92,165.79,165.81,21204.0,148.8288,148.8378,148.7212,148.7391,21204.0
2018-02-02 14:15:00,165.84,166.0,165.58,165.66,25070.0,148.7661,148.9096,148.5328,148.6046,25070.0
2018-02-02 14:20:00,165.73,166.05,165.69,165.97,53315.0,148.6674,148.9544,148.6315,148.8827,53315.0
2018-02-02 14:25:00,166.02,166.28,165.96,166.14,57042.0,148.9275,149.1608,148.8737,149.0352,57042.0
2018-02-02 14:30:00,166.13,166.71,166.05,166.52,51564.0,149.0262,149.5465,148.9544,149.376,51564.0
2018-02-02 14:35:00,166.51,166.53,166.28,166.32,16738.0,149.3671,149.385,149.1608,149.1966,16738.0
2018-02-02 14:40:00,166.34,166.49,166.19,166.43,26488.0,149.2146,149.3491,149.08,149.2953,26488.0
2018-02-02 14:45:00,166.47,166.47,166.06,166.17,19986.0,149.3312,149.3312,148.9634,149.0621,19986.0
2018-02-02 14:50:00,166.15,166.22,166.06,166.17,13322.0,149.0441,149.1069,148.9634,149.0621,13322.0
2018-02-02 14:55:00,166.18,166.24,165.98,166.0,22923.0,149.071,149.1249,148.8916,148.9096,22923.0
2018-02-02 15:00:00,165.99,166.07,165.66,165.69,20786.0,148.9006,148.9724,148.6046,148.6315,20786.0
2018-02-02 15:05:00,165.68,165.74,165.37,165.38,33345.0,148.6225,148.6763,148.3444,148.3534,33345.0
2018-02-02 15:10:00,165.35,165.83,165.35,165.77,30345.0,148.3265,148.7571,148.3265,148.7033,30345.0
2018-02-02 15:15:00,165.73,166.26,165.69,166.11,36319.0,148.6674,149.1428,148.6315,149.0083,36319.0
2018-02-02 15:20:00,166.08,166.35,166.03,166.2,30523.0,148.9813,149.2235,148.9365,149.089,30523.0
2018-02-02 15:25:00,166.18,166.42,166.07,166.11,22942.0,149.071,149.2863,148.9724,149.0083,22942.0
2018-02-02 15:30:00,166.05,166.18,165.78,166.17,39467.0,148.9544,149.071,148.7122,149.0621,39467.0
2018-02-02 15:35:00,166.14,166.43,165.95,166.35,46287.0,149.0352,149.2953,148.8647,149.2235,46287.0
2018-02-02 15:40:00,166.34,166.38,165.72,165.77,32017.0,149.2146,149.2505,148.6584,148.7033,32017.0
2018-02-02 15:45:00,165.72,165.77,165.37,165.6,94400.0,148.6584,148.7033,148.3444,148.5508,94400.0
2018-02-02 15:50:00,165.58,165.65,165.21,165.27,109017.0,148.5328,148.5956,148.2009,148.2547,109017.0
2018-02-02 15:55:00,165.26,165.32,164.72,164.94,145582.0,148.2458,148.2996,147.7614,147.9587,145582.0
2018-02-05 09:30:00,163.1,163.5,162.35,163.5,99859.0,146.3081,146.667,145.6354,146.667,99859.0
2018-02-05 09:35:00,163.56,163.89,163.31,163.69,20136.0,146.7208,147.0168,146.4965,146.8374,20136.0
2018-02-05 09:40:00,163.8,163.97,163.58,163.95,31675.0,146.9361,147.0886,146.7387,147.0706,31675.0
2018-02-05 09:45:00,163.9,164.17,163.41,163.45,169444.0,147.0258,147.268,146.5862,146.6221,169444.0
2018-02-05 09:50:00,163.61,164.43,163.53,164.28,23298.0,146.7656,147.5012,146.6939,147.3667,23298.0
2018-02-05 09:55:00,164.33,164.6,164.29,164.31,31465.0,147.4115,147.6537,147.3756,147.3936,31465.0
2018-02-05 10:00:00,164.29,164.51,164.08,164.43,46956.0,147.3756,147.573,147.1873,147.5012,46956.0
2018-02-05 10:05:00,164.47,165.23,164.47,165.2,34146.0,147.5371,148.2189,147.5371,148.1919,34146.0
2018-02-05 10:10:00,165.24,165.37,164.84,165.37,10569.0,148.2278,148.3444,147.869,148.3444,10569.0
2018-02-05 10:15:00,165.35,165.51,165.21,165.43,11185.0,148.3265,148.47,148.2009,148.3983,11185.0
2018-02-05 10:20:00,165.31,165.83,165.13,165.83,8870.0,148.2906,148.7571,148.1292,148.7571,8870.0
2018-02-05 10:25:00,165.83,166.06,165.58,165.84,9602.0,148.7571,148.9634,148.5328,148.7661,9602.0
2018-02-05 10:30:00,165.7,165.74,165.15,165.15,8914.0,148.6405,148.6763,148.1471,148.1471,8914.0
2018-02-05 10:35:00,165.09,165.24,164.82,164.86,13878.0,148.0933,148.2278,147.8511,147.8869,13878.0
2018-02-05 10:40:00,164.79,165.08,164.64,164.99,19706.0,147.8242,148.0843,147.6896,148.0036,19706.0
2018-02-05 10:45:00,165.0,165.79,164.87,165.58,29376.0,148.0125,148.7212,147.8959,148.5328,29376.0
2018-02-05 10:50:00,165.53,165.54,165.25,165.33,18964.0,148.488,148.4969,148.2368,148.3086,18964.0
2018-02-05 10:55:00,165.32,165.69,165.25,165.45,22640.0,148.2996,148.6315,148.2368,148.4162,22640.0
2018-02-05 11:00:00,165.5,165.58,164.62,164.81,34825.0,148.4611,148.5328,147.6717,147.8421,34825.0
2018-02-05 11:05:00,164.76,164.9,164.51,164.51,26172.0,147.7972,147.9228,147.573,147.573,26172.0
2018-02-05 11:10:00,164.58,164.68,164.29,164.56,12226.0,147.6358,147.7255,147.3756,147.6178,12226.0
2018-02-05 11:15:00,164.57,164.74,164.5,164.55,7441.0,147.6268,147.7793,147.564,147.6089,7441.0
2018-02-05 11:20:00,164.58,164.84,164.44,164.8,14319.0,147.6358,147.869,147.5102,147.8331,14319.0
2018-02-05 11:25:00,164.79,164.85,164.49,164.73,36886.0,147.8242,147.878,147.555,147.7703,36886.0
2018-02-05 11:30:00,164.71,164.71,164.23,164.37,19446.0,147.7524,147.7524,147.3218,147.4474,19446.0
2018-02-05 11:35:00,164.37,164.37,164.01,164.25,12247.0,147.4474,147.4474,147.1245,147.3397,12247.0
2018-02-05 11:40:00,164.22,164.23,163.87,163.99,17301.0,147.3128,147.3218,146.9989,147.1065,17301.0
2018-02-05 11:45:00,163.97,164.03,163.87,163.95,15583.0,147.0886,147.1424,146.9989,147.0706,15583.0
2018-02-05 11:50:00,163.9,164.27,163.9,164.18,15588.0,147.0258,147.3577,147.0258,147.277,15588.0
2018-02-05 11:55:00,164.11,164.61,164.11,164.54,14493.0,147.2142,147.6627,147.2142,147.5999,14493.0
2018-02-05 12:00:00,164.56,164.7,164.4,164.51,7027.0,147.6178,147.7434,147.4743,147.573,7027.0
2018-02-05 12:05:00,164.49,164.63,164.37,164.37,12772.0,147.555,147.6806,147.4474,147.4474,12772.0
2018-02-05 12:10:00,164.5,164.64,164.4,164.51,9362.0,147.564,147.6896,147.4743,147.573,9362.0
2018-02-05 12:15:00,164.51,164.51,164.22,164.27,8978.0,147.573,147.573,147.3128,147.3577,8978.0
2018-02-05 12:20:00,164.18,164.34,164.0,164.11,21635.0,147.277,147.4205,147.1155,147.2142,21635.0
2018-02-05 12:25:00,164.17,164.46,164.14,164.39,9647.0,147.268,147.5281,147.2411,147.4653,9647.0
2018-02-05 12:30:00,164.4,164.62,164.33,164.5,9132.0,147.4743,147.6717,147.4115,147.564,9132.0
2018-02-05 12:35:00,164.46,164.53,164.33,164.4,7212.0,147.5281,147.5909,147.4115,147.4743,7212.0
2018-02-05 12:40:00,164.45,164.72,164.45,164.72,7115.0,147.5192,147.7614,147.5192,147.7614,7115.0
2018-02-05 12:45:00,164.74,164.92,164.41,164.78,12487.0,147.7793,147.9408,147.4833,147.8152,12487.0
2018-02-05 12:50:00,164.82,164.99,164.72,164.72,4410.0,147.8511,148.0036,147.7614,147.7614,4410.0
2018-02-05 12:55:00,164.71,164.82,164.45,164.52,10126.0,147.7524,147.8511,147.5192,147.582,10126.0
2018-02-05 13:00:00,164.46,164.46,163.78,163.78,14350.0,147.5281,147.5281,146.9181,146.9181,14350.0
2018-02-05 13:05:00,163.8,164.0,163.6,163.69,15257.0,146.9361,147.1155,146.7567,146.8374,15257.0
2018-02-05 13:10:00,163.67,164.05,163.65,163.82,11248.0,146.8195,147.1603,146.8015,146.954,11248.0
2018-02-05 13:15:00,163.83,163.94,163.56,163.69,21065.0,146.963,147.0617,146.7208,146.8374,21065.0
2018-02-05 13:20:00,163.66,163.89,163.51,163.72,14787.0,146.8105,147.0168,146.6759,146.8643,14787.0
2018-02-05 13:25:00,163.7,163.84,163.34,163.59,13872.0,146.8464,146.972,146.5234,146.7477,13872.0
2018-02-05 13:30:00,163.53,163.65,163.28,163.28,12884.0,146.6939,146.8015,146.4696,146.4696,12884.0
2018-02-05 13:35:00,163.36,163.48,163.13,163.13,12929.0,146.5414,146.649,146.3351,146.3351,12929.0
2018-02-05 13:40:00,163.19,163.43,163.18,163.37,32152.0,146.3889,146.6042,146.3799,146.5503,32152.0
2018-02-05 13:45:00,163.31,163.63,163.3,163.55,10599.0,146.4965,146.7836,146.4876,146.7118,10599.0
2018-02-05 13:50:00,163.55,163.8,163.55,163.79,9308.0,146.7118,146.9361,146.7118,146.9271,9308.0
2018-02-05 13:55:00,163.7,164.26,163.66,164.26,10547.0,146.8464,147.3487,146.8105,147.3487,10547.0
2018-02-05 14:00:00,164.27,164.27,163.89,163.99,23212.0,147.3577,147.3577,147.0168,147.1065,23212.0
2018-02-05 14:05:00,164.0,164.15,163.83,163.95,21222.0,147.1155,147.25,146.963,147.0706,21222.0
2018-02-05 14:10:00,163.99,164.14,163.89,163.97,15602.0,147.1065,147.2411,147.0168,147.0886,15602.0
2018-02-05 14:15:00,163.92,163.98,163.72,163.98,28022.0,147.0437,147.0975,146.8643,147.0975,28022.0
2018-02-05 14:20:00,163.9,163.93,163.4,163.4,16298.0,147.0258,147.0527,146.5773,146.5773,16298.0
2018-02-05 14:25:00,163.4,163.43,163.1,163.2,23137.0,146.5773,146.6042,146.3081,146.3979,23137.0
2018-02-05 14:30:00,163.15,163.15,162.68,162.86,16555.0,146.353,146.353,145.9314,146.0929,16555.0
2018-02-05 14:35:00,162.88,163.0,162.69,162.85,21851.0,146.1108,146.2184,145.9404,146.0839,21851.0
2018-02-05 14:40:00,162.89,162.99,162.19,162.39,32193.0,146.1198,146.2095,145.4918,145.6712,32193.0
2018-02-05 14:45:00,162.45,162.58,161.82,162.03,29106.0,145.7251,145.8417,145.1599,145.3483,29106.0
2018-02-05 14:50:00,161.96,162.07,161.41,161.71,21306.0,145.2855,145.3842,144.7921,145.0613,21306.0
2018-02-05 14:55:00,161.59,161.59,160.58,160.77,37335.0,144.9536,144.9536,144.0476,144.218,37335.0
2018-02-05 15:00:00,160.78,161.03,159.47,159.53,61115.0,144.227,144.4513,143.0519,143.1057,61115.0
2018-02-05 15:05:00,159.35,159.86,158.52,158.73,78144.0,142.9442,143.4017,142.1997,142.3881,78144.0
2018-02-05 15:10:00,158.55,160.25,158.01,159.93,87447.0,142.2266,143.7516,141.7422,143.4645,87447.0
2018-02-05 15:15:00,159.99,161.67,159.99,160.56,81784.0,143.5183,145.0254,143.5183,144.0297,81784.0
2018-02-05 15:20:00,160.52,161.06,159.97,160.75,57188.0,143.9938,144.4782,143.5004,144.2001,57188.0
2018-02-05 15:25:00,160.72,160.97,160.38,160.79,76400.0,144.1732,144.3974,143.8682,144.236,76400.0
2018-02-05 15:30:00,160.75,160.97,160.1,160.74,88886.0,144.2001,144.3974,143.617,144.1911,88886.0
2018-02-05 15:35:00,160.59,160.66,159.43,159.43,51375.0,144.0566,144.1194,143.016,143.016,51375.0
2018-02-05 15:40:00,159.38,159.45,158.76,159.02,99767.0,142.9711,143.0339,142.415,142.6482,99767.0
2018-02-05 15:45:00,158.96,158.96,158.02,158.13,84117.0,142.5944,142.5944,141.7512,141.8498,84117.0
2018-02-05 15:50:00,158.1,158.49,157.12,157.13,109772.0,141.8229,142.1728,140.9438,140.9528,109772.0
2018-02-05 15:55:00,157.18,157.96,156.97,156.98,131617.0,140.9976,141.6973,140.8093,140.8182,131617.0
2018-02-06 09:30:00,153.95,154.47,151.45,154.16,131977.0,138.1002,138.5666,135.8576,138.2886,131977.0
2018-02-06 09:35:00,154.3,156.21,154.29,156.09,48155.0,138.4141,140.1275,138.4052,140.0199,48155.0
2018-02-06 09:40:00,156.09,157.2,155.97,156.65,57353.0,140.0199,141.0156,139.9122,140.5222,57353.0
2018-02-06 09:45:00,156.78,157.31,156.47,156.72,37159.0,140.6388,141.1143,140.3607,140.585,37159.0
2018-02-06 09:50:00,156.9,158.92,156.89,158.85,28282.0,140.7465,142.5585,140.7375,142.4957,28282.0
2018-02-06 09:55:00,158.83,158.9,157.51,157.96,60048.0,142.4778,142.5406,141.2937,141.6973,60048.0
2018-02-06 10:00:00,157.96,158.87,157.89,158.26,29261.0,141.6973,142.5136,141.6345,141.9664,29261.0
2018-02-06 10:05:00,158.2,158.88,157.27,157.84,33361.0,141.9126,142.5226,141.0784,141.5897,33361.0
2018-02-06 10:10:00,157.72,158.39,156.76,157.22,46743.0,141.482,142.0831,140.6209,141.0335,46743.0
2018-02-06 10:15:00,157.17,157.43,155.51,156.42,27475.0,140.9887,141.2219,139.4996,140.3159,27475.0
2018-02-06 10:20:00,156.59,157.28,155.74,156.33,51529.0,140.4684,141.0873,139.7059,140.2351,51529.0
2018-02-06 10:25:00,156.39,156.86,155.67,156.36,20752.0,140.289,140.7106,139.6431,140.2621,20752.0
2018-02-06 10:30:00,156.23,156.65,155.84,156.21,20124.0,140.1454,140.5222,139.7956,140.1275,20124.0
2018-02-06 10:35:00,156.05,156.2,155.15,156.2,61791.0,139.984,140.1185,139.1766,140.1185,61791.0
2018-02-06 10:40:00,156.02,156.34,155.13,155.98,24796.0,139.9571,140.2441,139.1587,139.9212,24796.0
2018-02-06 10:45:00,156.09,156.6,155.88,156.28,32751.0,140.0199,140.4774,139.8315,140.1903,32751.0
2018-02-06 10:50:00,156.24,157.15,155.86,156.84,23505.0,140.1544,140.9707,139.8135,140.6926,23505.0
2018-02-06 10:55:00,156.92,157.07,156.16,156.21,19778.0,140.7644,140.899,140.0827,140.1275,19778.0
2018-02-06 11:00:00,156.16,156.45,155.68,156.23,21261.0,140.0827,140.3428,139.6521,140.1454,21261.0
2018-02-06 11:05:00,156.25,156.68,155.61,156.33,28472.0,140.1634,140.5491,139.5893,140.2351,28472.0
2018-02-06 11:10:00,156.21,156.71,156.18,156.64,97759.0,140.1275,140.576,140.1006,140.5132,97759.0
2018-02-06 11:15:00,156.63,157.13,156.31,156.98,41513.0,140.5043,140.9528,140.2172,140.8182,41513.0
2018-02-06 11:20:00,156.82,156.92,156.52,156.68,26359.0,140.6747,140.7644,140.4056,140.5491,26359.0
2018-02-06 11:25:00,156.54,156.55,155.74,156.02,31193.0,140.4235,140.4325,139.7059,139.9571,31193.0
2018-02-06 11:30:00,156.16,156.16,155.17,155.5,24515.0,140.0827,140.0827,139.1946,139.4906,24515.0
2018-02-06 11:35:00,155.45,156.01,155.25,156.01,23268.0,139.4457,139.9481,139.2663,139.9481,23268.0
2018-02-06 11:40:00,156.03,156.43,155.99,156.25,21874.0,139.966,140.3249,139.9302,140.1634,21874.0
2018-02-06 11:45:00,156.23,156.6,156.1,156.59,9010.0,140.1454,140.4774,140.0288,140.4684,9010.0
2018-02-06 11:50:00,156.65,157.28,156.43,156.61,18369.0,140.5222,141.0873,140.3249,140.4863,18369.0
2018-02-06 11:55:00,156.69,157.14,156.32,156.33,15536.0,140.5581,140.9618,140.2262,140.2351,15536.0
2018-02-06 12:00:00,156.46,156.82,156.38,156.68,17885.0,140.3518,140.6747,140.28,140.5491,17885.0
2018-02-06 12:05:00,156.67,157.13,156.55,156.91,14757.0,140.5401,140.9528,140.4325,140.7554,14757.0
2018-02-06 12:10:00,156.84,157.27,156.54,156.97,14880.0,140.6926,141.0784,140.4235,140.8093,14880.0
2018-02-06 12:15:00,156.97,157.29,156.65,156.91,14852.0,140.8093,141.0963,140.5222,140.7554,14852.0
2018-02-06 12:20:00,156.93,157.21,156.86,156.94,24813.0,140.7734,141.0245,140.7106,140.7823,24813.0
2018-02-06 12:25:00,157.09,157.77,156.93,157.77,8397.0,140.9169,141.5269,140.7734,141.5269,8397.0
2018-02-06 12:30:00,157.77,158.16,157.36,157.4,14187.0,141.5269,141.8767,141.1591,141.195,14187.0
2018-02-06 12:35:00,157.45,158.23,157.32,158.07,9622.0,141.2398,141.9395,141.1232,141.796,9622.0
2018-02-06 12:40:00,158.05,158.44,157.94,158.1,33315.0,141.7781,142.1279,141.6794,141.8229,33315.0
2018-02-06 12:45:00,158.04,158.2,157.56,158.05,19033.0,141.7691,141.9126,141.3385,141.7781,19033.0
2018-02-06 12:50:00,158.03,158.05,157.38,157.67,13759.0,141.7601,141.7781,141.177,141.4372,13759.0
2018-02-06 12:55:00,157.65,158.0,157.34,157.8,25975.0,141.4192,141.7332,141.1412,141.5538,25975.0
2018-02-06 13:00:00,157.86,157.86,157.03,157.35,23279.0,141.6076,141.6076,140.8631,141.1501,23279.0
2018-02-06 13:05:00,157.56,157.77,157.17,157.44,16631.0,141.3385,141.5269,140.9887,141.2309,16631.0
2018-02-06 13:10:00,157.39,157.96,157.31,157.94,11092.0,141.186,141.6973,141.1143,141.6794,11092.0
2018-02-06 13:15:00,157.92,158.35,157.81,158.35,7793.0,141.6615,142.0472,141.5628,142.0472,7793.0
2018-02-06 13:20:00,158.23,158.35,157.69,158.03,20362.0,141.9395,142.0472,141.4551,141.7601,20362.0
2018-02-06 13:25:00,157.99,158.15,157.67,157.78,13172.0,141.7242,141.8678,141.4372,141.5359,13172.0
2018-02-06 13:30:00,157.59,157.77,156.96,157.16,36084.0,141.3654,141.5269,140.8003,140.9797,36084.0
2018-02-06 13:35:00,157.14,157.68,157.11,157.38,19052.0,140.9618,141.4462,140.9348,141.177,19052.0
2018-02-06 13:40:00,157.44,157.52,157.02,157.29,14052.0,141.2309,141.3026,140.8541,141.0963,14052.0
2018-02-06 13:45:00,157.18,157.66,157.07,157.34,15664.0,140.9976,141.4282,140.899,141.1412,15664.0
2018-02-06 13:50:00,157.31,157.37,156.96,157.19,29556.0,141.1143,141.1681,140.8003,141.0066,29556.0
2018-02-06 13:55:00,157.23,157.57,157.0,157.21,19501.0,141.0425,141.3475,140.8362,141.0245,19501.0
2018-02-06 14:00:00,157.2,157.89,157.2,157.69,44595.0,141.0156,141.6345,141.0156,141.4551,44595.0
2018-02-06 14:05:00,157.66,157.7,157.21,157.21,15016.0,141.4282,141.4641,141.0245,141.0245,15016.0
2018-02-06 14:10:00,157.31,158.22,157.21,158.07,19408.0,141.1143,141.9306,141.0245,141.796,19408.0
2018-02-06 14:15:00,158.06,158.13,157.47,157.57,27936.0,141.787,141.8498,141.2578,141.3475,27936.0
2018-02-06 14:20:00,157.7,157.82,157.25,157.37,17163.0,141.4641,141.5717,141.0604,141.1681,17163.0
2018-02-06 14:25:00,157.34,157.73,157.22,157.42,42711.0,141.1412,141.491,141.0335,141.2129,42711.0
2018-02-06 14:30:00,157.35,157.98,157.35,157.89,20430.0,141.1501,141.7153,141.1501,141.6345,20430.0
2018-02-06 14:35:00,158.07,158.52,158.0,158.13,18959.0,141.796,142.1997,141.7332,141.8498,18959.0
2018-02-06 14:40:00,158.25,158.62,158.06,158.62,13747.0,141.9575,142.2894,141.787,142.2894,13747.0
2018-02-06 14:45:00,158.62,159.29,158.54,159.23,26343.0,142.2894,142.8904,142.2176,142.8366,26343.0
2018-02-06 14:50:00,159.21,159.36,158.74,159.28,14243.0,142.8186,142.9532,142.397,142.8814,14243.0
2018-02-06 14:55:00,159.34,160.04,159.34,160.01,28737.0,142.9353,143.5632,142.9353,143.5363,28737.0
2018-02-06 15:00:00,159.95,160.64,159.93,160.3,28830.0,143.4825,144.1014,143.4645,143.7964,28830.0
2018-02-06 15:05:00,160.45,161.6,160.36,161.35,36001.0,143.931,144.9626,143.8502,144.7383,36001.0
2018-02-06 15:10:00,161.5,161.57,160.99,161.1,55972.0,144.8729,144.9357,144.4154,144.5141,55972.0
2018-02-06 15:15:00,161.09,161.48,160.72,160.88,43078.0,144.5051,144.8549,144.1732,144.3167,43078.0
2018-02-06 15:20:00,160.82,161.41,160.52,160.61,21542.0,144.2629,144.7921,143.9938,144.0745,21542.0
2018-02-06 15:25:00,160.65,161.48,160.65,161.4,21200.0,144.1104,144.8549,144.1104,144.7832,21200.0
2018-02-06 15:30:00,161.42,161.64,160.77,161.47,37897.0,144.8011,144.9985,144.218,144.846,37897.0
2018-02-06 15:35:00,161.38,162.15,161.17,162.1,38151.0,144.7652,145.456,144.5768,145.4111,38151.0
2018-02-06 15:40:00,162.14,162.26,161.62,161.63,64497.0,145.447,145.5546,144.9805,144.9895,64497.0
2018-02-06 15:45:00,161.6,161.74,160.83,160.94,55390.0,144.9626,145.0882,144.2719,144.3705,55390.0
2018-02-06 15:50:00,161.05,161.35,160.4,161.28,66523.0,144.4692,144.7383,143.8861,144.6755,66523.0
2018-02-06 15:55:00,161.28,161.91,160.94,161.88,132161.0,144.6755,145.2407,144.3705,145.2138,132161.0
2018-02-07 09:30:00,161.17,161.72,160.91,161.36,38307.0,144.5768,145.0702,144.3436,144.7473,38307.0
2018-02-07 09:35:00,161.49,163.1,161.48,163.1,16242.0,144.8639,146.3081,144.8549,146.3081,16242.0
2018-02-07 09:40:00,162.76,163.42,162.58,162.84,25186.0,146.0032,146.5952,145.8417,146.0749,25186.0
2018-02-07 09:45:00,162.83,163.14,162.0,162.1,15406.0,146.0659,146.344,145.3214,145.4111,15406.0
2018-02-07 09:50:00,162.0,162.9,161.94,162.58,17973.0,145.3214,146.1287,145.2676,145.8417,17973.0
2018-02-07 09:55:00,162.55,163.34,162.5,163.25,45675.0,145.8148,146.5234,145.7699,146.4427,45675.0
2018-02-07 10:00:00,163.21,163.21,162.4,162.44,23962.0,146.4068,146.4068,145.6802,145.7161,23962.0
2018-02-07 10:05:00,162.51,162.93,162.3,162.83,32240.0,145.7789,146.1556,145.5905,146.0659,32240.0
2018-02-07 10:10:00,162.83,163.01,162.52,162.94,16874.0,146.0659,146.2274,145.7879,146.1646,16874.0
2018-02-07 10:15:00,162.99,163.22,162.65,162.98,18653.0,146.2095,146.4158,145.9045,146.2005,18653.0
2018-02-07 10:20:00,162.98,163.01,162.29,162.36,14365.0,146.2005,146.2274,145.5815,145.6443,14365.0
2018-02-07 10:25:00,162.35,162.59,162.17,162.27,12285.0,145.6354,145.8507,145.4739,145.5636,12285.0
2018-02-07 10:30:00,162.27,162.52,161.82,161.82,20745.0,145.5636,145.7879,145.1599,145.1599,20745.0
2018-02-07 10:35:00,161.87,162.05,161.51,162.05,24020.0,145.2048,145.3662,144.8818,145.3662,24020.0
2018-02-07 10:40:00,162.02,162.13,161.84,161.98,17939.0,145.3393,145.438,145.1779,145.3035,17939.0
2018-02-07 10:45:00,161.98,162.86,161.93,162.85,15402.0,145.3035,146.0929,145.2586,146.0839,15402.0
2018-02-07 10:50:00,162.87,163.11,162.85,162.99,27352.0,146.1018,146.3171,146.0839,146.2095,27352.0
2018-02-07 10:55:00,163.08,163.16,162.61,162.93,23224.0,146.2902,146.362,145.8686,146.1556,23224.0
2018-02-07 11:00:00,162.99,163.28,162.87,163.23,25425.0,146.2095,146.4696,146.1018,146.4248,25425.0
2018-02-07 11:05:00,163.27,163.83,163.19,163.74,23134.0,146.4606,146.963,146.3889,146.8823,23134.0
2018-02-07 11:10:00,163.67,164.01,163.62,163.94,19734.0,146.8195,147.1245,146.7746,147.0617,19734.0
2018-02-07 11:15:00,163.9,164.16,163.64,163.71,26865.0,147.0258,147.259,146.7926,146.8553,26865.0
2018-02-07 11:20:00,163.71,164.03,163.7,164.0,21698.0,146.8553,147.1424,146.8464,147.1155,21698.0
2018-02-07 11:25:00,163.98,164.06,163.41,163.43,15572.0,147.0975,147.1693,146.5862,146.6042,15572.0
2018-02-07 11:30:00,163.42,163.42,162.88,163.14,17698.0,146.5952,146.5952,146.1108,146.344,17698.0
2018-02-07 11:35:00,163.19,163.31,162.85,163.15,9012.0,146.3889,146.4965,146.0839,146.353,9012.0
2018-02-07 11:40:00,163.07,163.29,162.82,163.24,7130.0,146.2812,146.4786,146.057,146.4337,7130.0
2018-02-07 11:45:00,163.27,163.27,162.94,163.09,10306.0,146.4606,146.4606,146.1646,146.2992,10306.0
2018-02-07 11:50:00,162.98,163.23,162.82,162.93,12329.0,146.2005,146.4248,146.057,146.1556,12329.0
2018-02-07 11:55:00,162.85,163.3,162.57,163.3,17718.0,146.0839,146.4876,145.8327,146.4876,17718.0
2018-02-07 12:00:00,163.24,163.5,163.12,163.37,12114.0,146.4337,146.667,146.3261,146.5503,12114.0
2018-02-07 12:05:00,163.36,163.44,163.14,163.38,11191.0,146.5414,146.6131,146.344,146.5593,11191.0
2018-02-07 12:10:00,163.41,163.77,163.41,163.74,18382.0,146.5862,146.9092,146.5862,146.8823,18382.0
2018-02-07 12:15:00,163.78,163.89,163.23,163.4,11780.0,146.9181,147.0168,146.4248,146.5773,11780.0
2018-02-07 12:20:00,163.37,163.43,163.14,163.41,8534.0,146.5503,146.6042,146.344,146.5862,8534.0
2018-02-07 12:25:00,163.36,163.59,163.04,163.4,7546.0,146.5414,146.7477,146.2543,146.5773,7546.0
2018-02-07 12:30:00,163.48,163.54,162.97,162.97,8981.0,146.649,146.7028,146.1915,146.1915,8981.0
2018-02-07 12:35:00,162.97,163.03,162.8,162.89,13190.0,146.1915,146.2454,146.039,146.1198,13190.0
2018-02-07 12:40:00,162.81,163.27,162.8,163.14,16192.0,146.048,146.4606,146.039,146.344,16192.0
2018-02-07 12:45:00,163.19,163.57,162.7,162.91,17240.0,146.3889,146.7298,145.9493,146.1377,17240.0
2018-02-07 12:50:00,162.88,163.05,162.79,162.79,10538.0,146.1108,146.2633,146.0301,146.0301,10538.0
2018-02-07 12:55:00,162.88,162.92,162.67,162.67,7799.0,146.1108,146.1467,145.9224,145.9224,7799.0
2018-02-07 13:00:00,162.76,162.91,162.52,162.7,10378.0,146.0032,146.1377,145.7879,145.9493,10378.0
2018-02-07 13:05:00,162.73,162.73,162.02,162.25,19215.0,145.9762,145.9762,145.3393,145.5457,19215.0
2018-02-07 13:10:00,162.2,162.4,161.65,161.87,13489.0,145.5008,145.6802,145.0074,145.2048,13489.0
2018-02-07 13:15:00,161.86,162.48,161.6,162.48,26069.0,145.1958,145.752,144.9626,145.752,26069.0
2018-02-07 13:20:00,162.5,162.5,161.77,161.93,11681.0,145.7699,145.7699,145.1151,145.2586,11681.0
2018-02-07 13:25:00,161.95,162.05,161.68,162.05,7513.0,145.2765,145.3662,145.0343,145.3662,7513.0
2018-02-07 13:30:00,161.96,162.06,161.79,161.95,7391.0,145.2855,145.3752,145.133,145.2765,7391.0
2018-02-07 13:35:00,161.93,162.73,161.9,162.33,6800.0,145.2586,145.9762,145.2317,145.6174,6800.0
2018-02-07 13:40:00,162.44,162.93,162.43,162.91,16299.0,145.7161,146.1556,145.7071,146.1377,16299.0
2018-02-07 13:45:00,162.84,162.84,162.34,162.35,8790.0,146.0749,146.0749,145.6264,145.6354,8790.0
2018-02-07 13:50:00,162.18,162.21,161.89,162.15,18267.0,145.4829,145.5098,145.2227,145.456,18267.0
2018-02-07 13:55:00,161.98,162.32,161.98,162.23,6558.0,145.3035,145.6085,145.3035,145.5277,6558.0
2018-02-07 14:00:00,162.17,162.18,161.61,161.85,15455.0,145.4739,145.4829,144.9715,145.1868,15455.0
2018-02-07 14:05:00,161.97,162.32,161.89,162.01,13125.0,145.2945,145.6085,145.2227,145.3304,13125.0
2018-02-07 14:10:00,162.15,162.5,162.03,162.34,10413.0,145.456,145.7699,145.3483,145.6264,10413.0
2018-02-07 14:15:00,162.4,162.5,162.29,162.49,7654.0,145.6802,145.7699,145.5815,145.7609,7654.0
2018-02-07 14:20:00,162.49,162.72,162.44,162.58,7166.0,145.7609,145.9673,145.7161,145.8417,7166.0
2018-02-07 14:25:00,162.58,162.79,162.47,162.79,6211.0,145.8417,146.0301,145.743,146.0301,6211.0
2018-02-07 14:30:00,162.85,162.88,162.64,162.75,17439.0,146.0839,146.1108,145.8955,145.9942,17439.0
2018-02-07 14:35:00,162.72,162.88,162.62,162.66,11515.0,145.9673,146.1108,145.8776,145.9134,11515.0
2018-02-07 14:40:00,162.59,162.65,162.11,162.27,9791.0,145.8507,145.9045,145.4201,145.5636,9791.0
2018-02-07 14:45:00,162.38,162.38,161.79,161.96,13900.0,145.6623,145.6623,145.133,145.2855,13900.0
2018-02-07 14:50:00,161.85,162.09,161.6,162.09,13159.0,145.1868,145.4021,144.9626,145.4021,13159.0
2018-02-07 14:55:00,161.97,162.5,161.93,162.44,12815.0,145.2945,145.7699,145.2586,145.7161,12815.0
2018-02-07 15:00:00,162.54,163.35,162.43,163.32,31544.0,145.8058,146.5324,145.7071,146.5055,31544.0
2018-02-07 15:05:00,163.32,163.37,162.99,163.01,12922.0,146.5055,146.5503,146.2095,146.2274,12922.0
2018-02-07 15:10:00,162.9,163.13,162.85,163.06,29295.0,146.1287,146.3351,146.0839,146.2723,29295.0
2018-02-07 15:15:00,163.1,163.1,162.61,162.61,20809.0,146.3081,146.3081,145.8686,145.8686,20809.0
2018-02-07 15:20:00,162.66,163.05,162.66,162.79,16062.0,145.9134,146.2633,145.9134,146.0301,16062.0
2018-02-07 15:25:00,162.74,163.22,162.69,163.0,27240.0,145.9852,146.4158,145.9404,146.2184,27240.0
2018-02-07 15:30:00,162.97,163.14,162.74,163.08,27929.0,146.1915,146.344,145.9852,146.2902,27929.0
2018-02-07 15:35:00,163.1,163.42,163.07,163.08,37308.0,146.3081,146.5952,146.2812,146.2902,37308.0
2018-02-07 15:40:00,163.08,163.33,162.82,162.83,40893.0,146.2902,146.5145,146.057,146.0659,40893.0
2018-02-07 15:45:00,162.83,162.83,162.01,162.35,61324.0,146.0659,146.0659,145.3304,145.6354,61324.0
2018-02-07 15:50:00,162.27,162.4,161.65,161.87,63850.0,145.5636,145.6802,145.0074,145.2048,63850.0
2018-02-07 15:55:00,161.9,162.07,161.39,161.49,130108.0,145.2317,145.3842,144.7742,144.8639,130108.0
2018-02-08 09:30:00,161.2,161.22,160.34,160.67,43696.0,144.6038,144.6217,143.8323,144.1283,43696.0
2018-02-08 09:35:00,160.53,160.88,160.4,160.72,11891.0,144.0027,144.3167,143.8861,144.1732,11891.0
2018-02-08 09:40:00,160.65,160.65,159.73,159.74,41985.0,144.1104,144.1104,143.2851,143.2941,41985.0
2018-02-08 09:45:00,159.69,159.93,159.22,159.59,17108.0,143.2492,143.4645,142.8276,143.1595,17108.0
2018-02-08 09:50:00,159.7,160.29,159.45,159.95,13940.0,143.2582,143.7874,143.0339,143.4825,13940.0
2018-02-08 09:55:00,160.06,160.56,159.78,159.99,16483.0,143.5811,144.0297,143.33,143.5183,16483.0
2018-02-08 10:00:00,159.9,160.21,159.28,159.28,31340.0,143.4376,143.7157,142.8814,142.8814,31340.0
2018-02-08 10:05:00,159.34,159.82,159.31,159.69,22198.0,142.9353,143.3658,142.9083,143.2492,22198.0
2018-02-08 10:10:00,159.6,159.7,159.21,159.21,23326.0,143.1685,143.2582,142.8186,142.8186,23326.0
2018-02-08 10:15:00,159.3,159.53,158.82,158.82,15097.0,142.8994,143.1057,142.4688,142.4688,15097.0
2018-02-08 10:20:00,158.92,159.02,158.43,158.92,19458.0,142.5585,142.6482,142.1189,142.5585,19458.0
2018-02-08 10:25:00,158.96,158.96,158.53,158.6,17310.0,142.5944,142.5944,142.2086,142.2714,17310.0
2018-02-08 10:30:00,158.5,158.5,157.87,157.95,57154.0,142.1817,142.1817,141.6166,141.6884,57154.0
2018-02-08 10:35:00,158.16,158.17,157.6,157.97,32762.0,141.8767,141.8857,141.3744,141.7063,32762.0
2018-02-08 10:40:00,157.96,158.17,157.88,158.11,13801.0,141.6973,141.8857,141.6256,141.8319,13801.0
2018-02-08 10:45:00,158.14,158.19,157.75,157.98,43760.0,141.8588,141.9037,141.509,141.7153,43760.0
2018-02-08 10:50:00,157.93,157.99,156.55,156.8,35481.0,141.6704,141.7242,140.4325,140.6568,35481.0
2018-02-08 10:55:00,156.67,157.51,156.62,157.42,25362.0,140.5401,141.2937,140.4953,141.2129,25362.0
2018-02-08 11:00:00,157.4,158.04,157.26,157.93,25049.0,141.195,141.7691,141.0694,141.6704,25049.0
2018-02-08 11:05:00,158.03,158.57,158.02,158.17,25544.0,141.7601,142.2445,141.7512,141.8857,25544.0
2018-02-08 11:10:00,158.16,158.44,157.96,158.06,32123.0,141.8767,142.1279,141.6973,141.787,32123.0
2018-02-08 11:15:00,158.04,158.33,158.04,158.23,20387.0,141.7691,142.0292,141.7691,141.9395,20387.0
2018-02-08 11:20:00,158.14,158.14,157.44,157.52,19323.0,141.8588,141.8588,141.2309,141.3026,19323.0
2018-02-08 11:25:00,157.6,157.6,157.25,157.49,18101.0,141.3744,141.3744,141.0604,141.2757,18101.0
2018-02-08 11:30:00,157.44,157.58,157.05,157.5,32438.0,141.2309,141.3565,140.881,141.2847,32438.0
2018-02-08 11:35:00,157.53,158.14,157.51,158.06,21715.0,141.3116,141.8588,141.2937,141.787,21715.0
2018-02-08 11:40:00,158.13,158.47,157.56,157.65,49042.0,141.8498,142.1548,141.3385,141.4192,49042.0
2018-02-08 11:45:00,157.63,157.89,157.46,157.51,18393.0,141.4013,141.6345,141.2488,141.2937,18393.0
2018-02-08 11:50:00,157.59,158.59,157.59,158.32,20709.0,141.3654,142.2625,141.3654,142.0203,20709.0
2018-02-08 11:55:00,158.21,158.31,157.81,157.83,10333.0,141.9216,142.0113,141.5628,141.5807,10333.0
2018-02-08 12:00:00,157.75,157.76,157.19,157.22,9216.0,141.509,141.5179,141.0066,141.0335,9216.0
2018-02-08 12:05:00,157.3,157.52,157.12,157.26,12981.0,141.1053,141.3026,140.9438,141.0694,12981.0
2018-02-08 12:10:00,157.22,157.46,157.12,157.32,10451.0,141.0335,141.2488,140.9438,141.1232,10451.0
2018-02-08 12:15:00,157.36,157.37,157.0,157.05,10901.0,141.1591,141.1681,140.8362,140.881,10901.0
2018-02-08 12:20:00,156.98,157.08,156.45,156.47,15086.0,140.8182,140.9079,140.3428,140.3607,15086.0
2018-02-08 12:25:00,156.5,156.66,156.32,156.58,29543.0,140.3876,140.5312,140.2262,140.4594,29543.0
2018-02-08 12:30:00,156.58,156.6,156.11,156.39,12417.0,140.4594,140.4774,140.0378,140.289,12417.0
2018-02-08 12:35:00,156.42,156.66,156.29,156.44,9685.0,140.3159,140.5312,140.1993,140.3338,9685.0
2018-02-08 12:40:00,156.42,157.15,156.42,157.14,29622.0,140.3159,140.9707,140.3159,140.9618,29622.0
2018-02-08 12:45:00,157.03,157.12,156.6,156.84,16799.0,140.8631,140.9438,140.4774,140.6926,16799.0
2018-02-08 12:50:00,156.72,156.8,156.03,156.09,17010.0,140.585,140.6568,139.966,140.0199,17010.0
2018-02-08 12:55:00,156.06,156.35,155.71,156.21,29646.0,139.9929,140.2531,139.679,140.1275,29646.0
2018-02-08 13:00:00,156.21,156.58,155.95,156.35,12319.0,140.1275,140.4594,139.8943,140.2531,12319.0
2018-02-08 13:05:00,156.18,156.73,155.95,156.68,12499.0,140.1006,140.594,139.8943,140.5491,12499.0
2018-02-08 13:10:00,156.71,156.93,156.27,156.62,14332.0,140.576,140.7734,140.1813,140.4953,14332.0
2018-02-08 13:15:00,156.7,157.69,156.7,157.57,32060.0,140.5671,141.4551,140.5671,141.3475,32060.0
2018-02-08 13:20:00,157.47,157.97,157.12,157.46,23058.0,141.2578,141.7063,140.9438,141.2488,23058.0
2018-02-08 13:25:00,157.5,157.5,156.74,156.85,22458.0,141.2847,141.2847,140.6029,140.7016,22458.0
2018-02-08 13:30:00,156.89,157.03,156.57,156.77,14133.0,140.7375,140.8631,140.4504,140.6298,14133.0
2018-02-08 13:35:00,156.89,157.5,156.89,157.41,18589.0,140.7375,141.2847,140.7375,141.204,18589.0
2018-02-08 13:40:00,157.47,158.05,157.42,158.05,17285.0,141.2578,141.7781,141.2129,141.7781,17285.0
2018-02-08 13:45:00,158.04,158.74,158.04,158.4,40468.0,141.7691,142.397,141.7691,142.092,40468.0
2018-02-08 13:50:00,158.46,158.96,158.09,158.8,34080.0,142.1459,142.5944,141.8139,142.4509,34080.0
2018-02-08 13:55:00,158.7,158.78,158.06,158.22,18279.0,142.3611,142.4329,141.787,141.9306,18279.0
2018-02-08 14:00:00,158.22,158.3,157.4,157.6,42069.0,141.9306,142.0023,141.195,141.3744,42069.0
2018-02-08 14:05:00,157.59,157.97,157.51,157.83,25592.0,141.3654,141.7063,141.2937,141.5807,25592.0
2018-02-08 14:10:00,157.84,158.21,157.75,158.14,13721.0,141.5897,141.9216,141.509,141.8588,13721.0
2018-02-08 14:15:00,158.04,158.67,157.82,158.16,15415.0,141.7691,142.3342,141.5717,141.8767,15415.0
2018-02-08 14:20:00,158.34,158.39,157.91,158.05,21004.0,142.0382,142.0831,141.6525,141.7781,21004.0
2018-02-08 14:25:00,158.04,158.09,157.69,157.86,21311.0,141.7691,141.8139,141.4551,141.6076,21311.0
2018-02-08 14:30:00,157.78,157.78,157.3,157.35,20447.0,141.5359,141.5359,141.1053,141.1501,20447.0
2018-02-08 14:35:00,157.36,157.79,157.12,157.78,15184.0,141.1591,141.5448,140.9438,141.5359,15184.0
2018-02-08 14:40:00,157.85,157.85,157.35,157.49,14072.0,141.5987,141.5987,141.1501,141.2757,14072.0
2018-02-08 14:45:00,157.35,157.9,157.29,157.7,10568.0,141.1501,141.6435,141.0963,141.4641,10568.0
2018-02-08 14:50:00,157.65,157.71,156.92,157.14,13820.0,141.4192,141.4731,140.7644,140.9618,13820.0
2018-02-08 14:55:00,156.94,157.34,156.69,157.22,8786.0,140.7823,141.1412,140.5581,141.0335,8786.0
2018-02-08 15:00:00,157.29,157.39,156.87,157.27,19673.0,141.0963,141.186,140.7196,141.0784,19673.0
2018-02-08 15:05:00,157.3,157.33,156.59,156.59,14828.0,141.1053,141.1322,140.4684,140.4684,14828.0
2018-02-08 15:10:00,156.63,156.63,156.02,156.41,14063.0,140.5043,140.5043,139.9571,140.3069,14063.0
2018-02-08 15:15:00,156.43,156.82,156.41,156.5,14397.0,140.3249,140.6747,140.3069,140.3876,14397.0
2018-02-08 15:20:00,156.49,156.79,156.16,156.51,25619.0,140.3787,140.6478,140.0827,140.3966,25619.0
2018-02-08 15:25:00,156.46,157.2,156.43,156.59,15419.0,140.3518,141.0156,140.3249,140.4684,15419.0
2018-02-08 15:30:00,156.62,156.91,156.17,156.31,23568.0,140.4953,140.7554,140.0916,140.2172,23568.0
2018-02-08 15:35:00,156.24,156.35,155.6,155.81,60369.0,140.1544,140.2531,139.5803,139.7687,60369.0
2018-02-08 15:40:00,155.75,156.3,155.42,156.3,34424.0,139.7149,140.2082,139.4188,140.2082,34424.0
2018-02-08 15:45:00,156.26,156.26,155.06,155.36,71738.0,140.1724,140.1724,139.0959,139.365,71738.0
2018-02-08 15:50:00,155.25,155.34,154.61,155.22,86284.0,139.2663,139.3471,138.6922,139.2394,86284.0
2018-02-08 15:55:00,155.13,155.19,153.61,153.66,119216.0,139.1587,139.2125,137.7952,137.84,119216.0
2018-02-09 09:30:00,155.41,156.7,155.41,156.01,82953.0,139.4099,140.5671,139.4099,139.9481,82953.0
2018-02-09 09:35:00,155.96,156.44,155.85,156.19,36601.0,139.9032,140.3338,139.8046,140.1096,36601.0
2018-02-09 09:40:00,156.17,156.79,155.77,156.7,18195.0,140.0916,140.6478,139.7328,140.5671,18195.0
2018-02-09 09:45:00,156.7,157.15,156.43,156.71,13420.0,140.5671,140.9707,140.3249,140.576,13420.0
2018-02-09 09:50:00,156.78,156.87,156.26,156.6,15943.0,140.6388,140.7196,140.1724,140.4774,15943.0
2018-02-09 09:55:00,156.61,156.74,155.46,155.6,121985.0,140.4863,140.6029,139.4547,139.5803,121985.0
2018-02-09 10:00:00,155.79,156.17,155.35,155.35,13201.0,139.7507,140.0916,139.356,139.356,13201.0
2018-02-09 10:05:00,155.35,155.65,155.14,155.23,21971.0,139.356,139.6252,139.1677,139.2484,21971.0
2018-02-09 10:10:00,155.18,155.42,155.15,155.26,11494.0,139.2035,139.4188,139.1766,139.2753,11494.0
2018-02-09 10:15:00,155.3,155.41,154.9,155.23,13821.0,139.3112,139.4099,138.9524,139.2484,13821.0
2018-02-09 10:20:00,155.12,155.25,154.69,155.0,17294.0,139.1497,139.2663,138.764,139.0421,17294.0
2018-02-09 10:25:00,155.0,155.36,154.98,155.23,33069.0,139.0421,139.365,139.0241,139.2484,33069.0
2018-02-09 10:30:00,155.18,155.18,154.53,154.59,15036.0,139.2035,139.2035,138.6205,138.6743,15036.0
2018-02-09 10:35:00,154.57,154.75,154.22,154.22,8559.0,138.6563,138.8178,138.3424,138.3424,8559.0
2018-02-09 10:40:00,154.15,154.15,153.4,153.57,13477.0,138.2796,138.2796,137.6068,137.7593,13477.0
2018-02-09 10:45:00,153.65,153.65,151.77,152.49,33165.0,137.8311,137.8311,136.1446,136.7905,33165.0
2018-02-09 10:50:00,152.43,153.52,152.11,153.44,32499.0,136.7367,137.7144,136.4496,137.6427,32499.0
2018-02-09 10:55:00,153.5,153.64,152.87,153.06,66209.0,137.6965,137.8221,137.1314,137.3018,66209.0
2018-02-09 11:00:00,153.11,153.6,152.91,153.38,45047.0,137.3467,137.7862,137.1673,137.5889,45047.0
2018-02-09 11:05:00,153.4,153.47,151.65,152.18,79356.0,137.6068,137.6696,136.037,136.5124,79356.0
2018-02-09 11:10:00,152.13,152.7,151.84,152.65,25827.0,136.4676,136.9789,136.2074,136.934,25827.0
2018-02-09 11:15:00,152.67,152.74,152.09,152.54,17622.0,136.952,137.0148,136.4317,136.8353,17622.0
2018-02-09 11:20:00,152.47,153.21,152.44,152.78,12909.0,136.7726,137.4364,136.7456,137.0506,12909.0
2018-02-09 11:25:00,152.69,152.87,152.67,152.87,6708.0,136.9699,137.1314,136.952,137.1314,6708.0
2018-02-09 11:30:00,152.9,153.59,152.89,153.25,15717.0,137.1583,137.7772,137.1493,137.4722,15717.0
2018-02-09 11:35:00,153.47,153.61,153.33,153.41,7137.0,137.6696,137.7952,137.544,137.6158,7137.0
2018-02-09 11:40:00,153.42,153.48,153.17,153.26,14626.0,137.6247,137.6786,137.4005,137.4812,14626.0
2018-02-09 11:45:00,153.17,153.25,152.43,152.43,14469.0,137.4005,137.4722,136.7367,136.7367,14469.0
2018-02-09 11:50:00,152.43,152.64,152.2,152.35,19735.0,136.7367,136.925,136.5303,136.6649,19735.0
2018-02-09 11:55:00,152.38,152.4,151.64,151.8,18966.0,136.6918,136.7098,136.028,136.1715,18966.0
2018-02-09 12:00:00,151.89,151.89,151.42,151.57,20861.0,136.2523,136.2523,135.8307,135.9652,20861.0
2018-02-09 12:05:00,151.61,151.71,150.59,150.61,40316.0,136.0011,136.0908,135.0861,135.104,40316.0
2018-02-09 12:10:00,150.64,151.39,150.6,150.76,18067.0,135.131,135.8037,135.0951,135.2386,18067.0
2018-02-09 12:15:00,150.74,151.14,150.63,150.92,28157.0,135.2207,135.5795,135.122,135.3821,28157.0
2018-02-09 12:20:00,150.89,151.85,150.88,151.18,33558.0,135.3552,136.2164,135.3462,135.6154,33558.0
2018-02-09 12:25:00,151.24,151.24,150.2,150.24,33342.0,135.6692,135.6692,134.7363,134.7721,33342.0
2018-02-09 12:30:00,150.51,150.77,150.3,150.38,28040.0,135.0143,135.2476,134.826,134.8977,28040.0
2018-02-09 12:35:00,150.47,150.52,149.17,149.84,66210.0,134.9785,135.0233,133.8123,134.4133,66210.0
2018-02-09 12:40:00,149.78,150.05,149.3,149.3,22937.0,134.3595,134.6017,133.9289,133.9289,22937.0
2018-02-09 12:45:00,149.41,149.74,149.24,149.41,28658.0,134.0276,134.3236,133.8751,134.0276,28658.0
2018-02-09 12:50:00,149.34,150.09,149.32,150.05,35591.0,133.9648,134.6376,133.9469,134.6017,35591.0
2018-02-09 12:55:00,150.03,151.08,149.99,150.8,30483.0,134.5838,135.5257,134.5479,135.2745,30483.0
2018-02-09 13:00:00,150.86,150.86,149.69,150.0,42081.0,135.3283,135.3283,134.2788,134.5568,42081.0
2018-02-09 13:05:00,149.99,150.16,149.33,149.33,24947.0,134.5479,134.7004,133.9558,133.9558,24947.0
2018-02-09 13:10:00,149.38,149.57,148.88,149.13,39028.0,134.0007,134.1711,133.5522,133.7764,39028.0
2018-02-09 13:15:00,149.17,150.09,149.07,150.09,41995.0,133.8123,134.6376,133.7226,134.6376,41995.0
2018-02-09 13:20:00,150.23,150.23,148.78,148.99,44806.0,134.7632,134.7632,133.4625,133.6508,44806.0
2018-02-09 13:25:00,148.96,149.48,148.6,148.91,38813.0,133.6239,134.0904,133.301,133.5791,38813.0
2018-02-09 13:30:00,148.86,149.43,148.86,149.09,23476.0,133.5342,134.0455,133.5342,133.7405,23476.0
2018-02-09 13:35:00,149.19,149.43,148.65,148.71,27359.0,133.8302,134.0455,133.3458,133.3997,27359.0
2018-02-09 13:40:00,148.74,150.0,148.65,149.57,33795.0,133.4266,134.5568,133.3458,134.1711,33795.0
2018-02-09 13:45:00,149.7,150.51,149.6,150.26,19022.0,134.2877,135.0143,134.198,134.7901,19022.0
2018-02-09 13:50:00,150.35,150.85,150.19,150.77,16605.0,134.8708,135.3193,134.7273,135.2476,16605.0
2018-02-09 13:55:00,150.81,151.49,150.5,150.52,25283.0,135.2835,135.8934,135.0054,135.0233,25283.0
2018-02-09 14:00:00,150.5,152.37,150.42,151.92,41724.0,135.0054,136.6828,134.9336,136.2792,41724.0
2018-02-09 14:05:00,151.91,152.33,151.37,152.33,20409.0,136.2702,136.647,135.7858,136.647,20409.0
2018-02-09 14:10:00,152.34,152.93,151.85,152.39,19345.0,136.6559,137.1852,136.2164,136.7008,19345.0
2018-02-09 14:15:00,152.45,153.34,152.15,153.15,17193.0,136.7546,137.553,136.4855,137.3825,17193.0
2018-02-09 14:20:00,153.12,153.84,152.92,153.75,11870.0,137.3556,138.0015,137.1762,137.9208,11870.0
2018-02-09 14:25:00,153.87,154.03,152.76,152.9,50711.0,138.0284,138.1719,137.0327,137.1583,50711.0
2018-02-09 14:30:00,152.9,153.55,152.74,153.21,42601.0,137.1583,137.7414,137.0148,137.4364,42601.0
2018-02-09 14:35:00,153.05,153.47,152.86,153.47,27718.0,137.2928,137.6696,137.1224,137.6696,27718.0
2018-02-09 14:40:00,153.39,153.68,153.0,153.21,19855.0,137.5978,137.858,137.248,137.4364,19855.0
2018-02-09 14:45:00,153.25,153.51,152.96,153.19,17076.0,137.4722,137.7055,137.2121,137.4184,17076.0
2018-02-09 14:50:00,153.1,153.8,153.05,153.52,14995.0,137.3377,137.9656,137.2928,137.7144,14995.0
2018-02-09 14:55:00,153.39,153.59,152.95,153.07,17576.0,137.5978,137.7772,137.2031,137.3108,17576.0
2018-02-09 15:00:00,153.02,153.07,152.5,152.78,22305.0,137.2659,137.3108,136.7995,137.0506,22305.0
2018-02-09 15:05:00,152.71,152.88,151.92,152.25,28573.0,136.9878,137.1403,136.2792,136.5752,28573.0
2018-02-09 15:10:00,152.36,153.36,151.92,153.24,21644.0,136.6739,137.5709,136.2792,137.4633,21644.0
2018-02-09 15:15:00,153.4,153.79,152.98,153.47,18783.0,137.6068,137.9567,137.23,137.6696,18783.0
2018-02-09 15:20:00,153.51,153.92,153.4,153.4,16923.0,137.7055,138.0733,137.6068,137.6068,16923.0
2018-02-09 15:25:00,153.45,154.24,153.29,153.66,23171.0,137.6517,138.3603,137.5081,137.84,23171.0
2018-02-09 15:30:00,153.73,154.33,153.44,154.24,16954.0,137.9028,138.4411,137.6427,138.3603,16954.0
2018-02-09 15:35:00,154.29,154.44,153.71,154.01,18703.0,138.4052,138.5397,137.8849,138.154,18703.0
2018-02-09 15:40:00,154.0,155.0,153.96,154.93,27718.0,138.145,139.0421,138.1092,138.9793,27718.0
2018-02-09 15:45:00,154.98,156.05,154.89,155.72,64718.0,139.0241,139.984,138.9434,139.688,64718.0
2018-02-09 15:50:00,155.65,156.65,155.44,155.78,64244.0,139.6252,140.5222,139.4368,139.7418,64244.0
2018-02-09 15:55:00,155.79,155.86,154.43,155.0,121825.0,139.7507,139.8135,138.5308,139.0421,121825.0
2018-02-12 09:30:00,156.74,157.92,156.25,157.49,60300.0,140.6029,141.6615,140.1634,141.2757,60300.0
2018-02-12 09:35:00,157.47,158.31,157.32,158.1,89671.0,141.2578,142.0113,141.1232,141.8229,89671.0
2018-02-12 09:40:00,158.1,158.1,157.45,158.1,51749.0,141.8229,141.8229,141.2398,141.8229,51749.0
2018-02-12 09:45:00,158.24,158.29,157.19,157.19,35945.0,141.9485,141.9934,141.0066,141.0066,35945.0
2018-02-12 09:50:00,157.15,157.37,156.64,157.14,35189.0,140.9707,141.1681,140.5132,140.9618,35189.0
2018-02-12 09:55:00,157.14,157.47,156.85,156.97,19632.0,140.9618,141.2578,140.7016,140.8093,19632.0
2018-02-12 10:00:00,156.88,157.74,156.69,157.63,24193.0,140.7285,141.5,140.5581,141.4013,24193.0
2018-02-12 10:05:00,157.63,157.83,156.8,156.8,15059.0,141.4013,141.5807,140.6568,140.6568,15059.0
2018-02-12 10:10:00,156.88,157.37,156.76,156.94,12275.0,140.7285,141.1681,140.6209,140.7823,12275.0
2018-02-12 10:15:00,157.07,157.21,156.71,156.84,15108.0,140.899,141.0245,140.576,140.6926,15108.0
2018-02-12 10:20:00,156.78,157.05,156.59,156.65,27688.0,140.6388,140.881,140.4684,140.5222,27688.0
2018-02-12 10:25:00,156.68,156.74,155.92,156.7,35747.0,140.5491,140.6029,139.8674,140.5671,35747.0
2018-02-12 10:30:00,156.76,156.76,155.91,156.26,36358.0,140.6209,140.6209,139.8584,140.1724,36358.0
2018-02-12 10:35:00,156.24,156.6,156.04,156.18,25109.0,140.1544,140.4774,139.975,140.1006,25109.0
2018-02-12 10:40:00,156.18,156.68,155.98,156.52,28899.0,140.1006,140.5491,139.9212,140.4056,28899.0
2018-02-12 10:45:00,156.59,156.82,156.33,156.82,23936.0,140.4684,140.6747,140.2351,140.6747,23936.0
2018-02-12 10:50:00,156.85,156.91,156.49,156.87,9300.0,140.7016,140.7554,140.3787,140.7196,9300.0
2018-02-12 10:55:00,156.76,157.55,156.72,157.55,31337.0,140.6209,141.3295,140.585,141.3295,31337.0
2018-02-12 11:00:00,157.52,157.56,156.92,157.47,10949.0,141.3026,141.3385,140.7644,141.2578,10949.0
2018-02-12 11:05:00,157.4,157.57,157.33,157.47,5644.0,141.195,141.3475,141.1322,141.2578,5644.0
2018-02-12 11:10:00,157.51,157.96,157.27,157.95,10494.0,141.2937,141.6973,141.0784,141.6884,10494.0
2018-02-12 11:15:00,158.0,158.06,157.61,157.73,13123.0,141.7332,141.787,141.3834,141.491,13123.0
2018-02-12 11:20:00,157.75,158.26,157.61,158.26,7923.0,141.509,141.9664,141.3834,141.9664,7923.0
2018-02-12 11:25:00,158.19,158.21,157.74,157.75,23431.0,141.9037,141.9216,141.5,141.509,23431.0
2018-02-12 11:30:00,157.66,157.82,157.39,157.77,4899.0,141.4282,141.5717,141.186,141.5269,4899.0
2018-02-12 11:35:00,157.7,158.16,157.68,158.03,6596.0,141.4641,141.8767,141.4462,141.7601,6596.0
2018-02-12 11:40:00,158.1,158.2,157.95,158.18,11563.0,141.8229,141.9126,141.6884,141.8947,11563.0
2018-02-12 11:45:00,158.14,158.44,157.94,158.44,11542.0,141.8588,142.1279,141.6794,142.1279,11542.0
2018-02-12 11:50:00,158.42,158.48,158.09,158.48,8239.0,142.11,142.1638,141.8139,142.1638,8239.0
2018-02-12 11:55:00,158.49,158.91,158.34,158.91,9610.0,142.1728,142.5495,142.0382,142.5495,9610.0
2018-02-12 12:00:00,158.91,158.91,158.64,158.65,15349.0,142.5495,142.5495,142.3073,142.3163,15349.0
2018-02-12 12:05:00,158.69,158.74,158.35,158.65,13367.0,142.3522,142.397,142.0472,142.3163,13367.0
2018-02-12 12:10:00,158.68,158.94,158.53,158.94,11641.0,142.3432,142.5764,142.2086,142.5764,11641.0
2018-02-12 12:15:00,158.96,159.1,158.86,158.96,16068.0,142.5944,142.72,142.5047,142.5944,16068.0
2018-02-12 12:20:00,159.04,159.04,158.71,158.96,9695.0,142.6661,142.6661,142.3701,142.5944,9695.0
2018-02-12 12:25:00,158.92,159.14,158.82,159.11,16295.0,142.5585,142.7558,142.4688,142.7289,16295.0
2018-02-12 12:30:00,158.98,159.02,158.76,158.95,9341.0,142.6123,142.6482,142.415,142.5854,9341.0
2018-02-12 12:35:00,159.0,159.05,158.75,159.04,9016.0,142.6303,142.6751,142.406,142.6661,9016.0
2018-02-12 12:40:00,159.03,159.05,158.8,158.81,14703.0,142.6572,142.6751,142.4509,142.4598,14703.0
2018-02-12 12:45:00,158.81,159.04,158.69,158.69,15645.0,142.4598,142.6661,142.3522,142.3522,15645.0
2018-02-12 12:50:00,158.74,159.13,158.74,159.0,8595.0,142.397,142.7469,142.397,142.6303,8595.0
2018-02-12 12:55:00,158.96,159.05,158.75,158.87,12236.0,142.5944,142.6751,142.406,142.5136,12236.0
2018-02-12 13:00:00,158.9,159.09,158.81,158.94,8550.0,142.5406,142.711,142.4598,142.5764,8550.0
2018-02-12 13:05:00,159.02,159.03,158.5,158.5,17995.0,142.6482,142.6572,142.1817,142.1817,17995.0
2018-02-12 13:10:00,158.49,159.08,158.49,158.94,16009.0,142.1728,142.702,142.1728,142.5764,16009.0
2018-02-12 13:15:00,158.96,159.06,158.85,158.91,9235.0,142.5944,142.6841,142.4957,142.5495,9235.0
2018-02-12 13:20:00,158.83,159.06,158.78,159.02,10078.0,142.4778,142.6841,142.4329,142.6482,10078.0
2018-02-12 13:25:00,158.93,159.1,158.9,159.0,11055.0,142.5675,142.72,142.5406,142.6303,11055.0
2018-02-12 13:30:00,159.07,159.19,158.92,159.18,6299.0,142.6931,142.8007,142.5585,142.7917,6299.0
2018-02-12 13:35:00,159.21,159.24,158.93,159.2,5326.0,142.8186,142.8456,142.5675,142.8097,5326.0
2018-02-12 13:40:00,159.24,159.33,159.01,159.19,17806.0,142.8456,142.9263,142.6392,142.8007,17806.0
2018-02-12 13:45:00,159.22,159.49,159.22,159.42,9008.0,142.8276,143.0698,142.8276,143.007,9008.0
2018-02-12 13:50:00,159.43,160.0,159.43,159.94,16146.0,143.016,143.5273,143.016,143.4735,16146.0
2018-02-12 13:55:00,159.87,160.36,159.87,159.96,23506.0,143.4107,143.8502,143.4107,143.4914,23506.0
2018-02-12 14:00:00,159.95,160.14,159.69,159.74,16403.0,143.4825,143.6529,143.2492,143.2941,16403.0
2018-02-12 14:05:00,159.8,159.96,159.67,159.77,14324.0,143.3479,143.4914,143.2313,143.321,14324.0
2018-02-12 14:10:00,159.82,159.84,159.58,159.6,10500.0,143.3658,143.3838,143.1505,143.1685,10500.0
2018-02-12 14:15:00,159.65,159.76,159.44,159.44,26228.0,143.2133,143.312,143.025,143.025,26228.0
2018-02-12 14:20:00,159.46,159.91,159.46,159.82,11034.0,143.0429,143.4466,143.0429,143.3658,11034.0
2018-02-12 14:25:00,159.77,160.11,159.77,159.94,18813.0,143.321,143.626,143.321,143.4735,18813.0
2018-02-12 14:30:00,160.0,160.14,159.84,159.88,26138.0,143.5273,143.6529,143.3838,143.4197,26138.0
2018-02-12 14:35:00,159.88,160.08,159.82,160.0,14718.0,143.4197,143.5991,143.3658,143.5273,14718.0
2018-02-12 14:40:00,160.0,160.04,159.68,159.69,10970.0,143.5273,143.5632,143.2403,143.2492,10970.0
2018-02-12 14:45:00,159.61,159.68,159.38,159.46,14685.0,143.1775,143.2403,142.9711,143.0429,14685.0
2018-02-12 14:50:00,159.28,159.45,159.23,159.45,11753.0,142.8814,143.0339,142.8366,143.0339,11753.0
2018-02-12 14:55:00,159.47,159.65,159.41,159.42,12452.0,143.0519,143.2133,142.998,143.007,12452.0
2018-02-12 15:00:00,159.51,159.66,159.44,159.58,10911.0,143.0878,143.2223,143.025,143.1505,10911.0
2018-02-12 15:05:00,159.61,159.8,159.61,159.71,12562.0,143.1775,143.3479,143.1775,143.2672,12562.0
2018-02-12 15:10:00,159.7,160.04,159.64,159.92,37942.0,143.2582,143.5632,143.2044,143.4555,37942.0
2018-02-12 15:15:00,159.91,159.91,159.66,159.81,11568.0,143.4466,143.4466,143.2223,143.3569,11568.0
2018-02-12 15:20:00,159.81,160.18,159.8,160.01,16714.0,143.3569,143.6888,143.3479,143.5363,16714.0
2018-02-12 15:25:00,160.04,160.11,159.78,159.79,16332.0,143.5632,143.626,143.33,143.3389,16332.0
2018-02-12 15:30:00,159.83,159.95,159.28,159.51,47353.0,143.3748,143.4825,142.8814,143.0878,47353.0
2018-02-12 15:35:00,159.5,159.58,158.95,159.2,18663.0,143.0788,143.1505,142.5854,142.8097,18663.0
2018-02-12 15:40:00,159.24,159.6,159.2,159.58,26867.0,142.8456,143.1685,142.8097,143.1505,26867.0
2018-02-12 15:45:00,159.54,159.54,158.41,158.93,36050.0,143.1147,143.1147,142.101,142.5675,36050.0
2018-02-12 15:50:00,158.93,159.54,158.8,159.29,45665.0,142.5675,143.1147,142.4509,142.8904,45665.0
2018-02-12 15:55:00,159.26,159.41,159.07,159.18,86989.0,142.8635,142.998,142.6931,142.7917,86989.0
2018-02-13 09:30:00,158.02,158.59,157.9,158.43,38155.0,141.7512,142.2625,141.6435,142.1189,38155.0
2018-02-13 09:35:00,158.06,158.49,157.73,158.32,21686.0,141.787,142.1728,141.491,142.0203,21686.0
2018-02-13 09:40:00,158.32,158.66,158.24,158.49,37282.0,142.0203,142.3253,141.9485,142.1728,37282.0
2018-02-13 09:45:00,158.49,158.49,157.73,157.73,18512.0,142.1728,142.1728,141.491,141.491,18512.0
2018-02-13 09:50:00,157.74,158.32,157.56,158.21,24781.0,141.5,142.0203,141.3385,141.9216,24781.0
2018-02-13 09:55:00,158.3,158.34,157.8,158.09,17064.0,142.0023,142.0382,141.5538,141.8139,17064.0
2018-02-13 10:00:00,158.1,158.48,157.9,158.07,27056.0,141.8229,142.1638,141.6435,141.796,27056.0
2018-02-13 10:05:00,158.22,158.22,157.87,158.03,11387.0,141.9306,141.9306,141.6166,141.7601,11387.0
2018-02-13 10:10:00,158.02,158.7,158.02,158.65,18277.0,141.7512,142.3611,141.7512,142.3163,18277.0
2018-02-13 10:15:00,158.62,158.64,158.3,158.63,8392.0,142.2894,142.3073,142.0023,142.2984,8392.0
2018-02-13 10:20:00,158.61,159.1,158.51,159.1,14679.0,142.2804,142.72,142.1907,142.72,14679.0
2018-02-13 10:25:00,159.07,159.13,158.53,158.67,13839.0,142.6931,142.7469,142.2086,142.3342,13839.0
2018-02-13 10:30:00,158.59,158.66,158.25,158.39,9660.0,142.2625,142.3253,141.9575,142.0831,9660.0
2018-02-13 10:35:00,158.48,159.01,158.45,159.01,11109.0,142.1638,142.6392,142.1369,142.6392,11109.0
2018-02-13 10:40:00,159.06,159.38,158.97,159.25,17799.0,142.6841,142.9711,142.6033,142.8545,17799.0
2018-02-13 10:45:00,159.13,159.82,158.95,159.82,28558.0,142.7469,143.3658,142.5854,143.3658,28558.0
2018-02-13 10:50:00,159.74,159.81,159.42,159.8,11892.0,143.2941,143.3569,143.007,143.3479,11892.0
2018-02-13 10:55:00,159.85,159.98,159.65,159.67,15833.0,143.3927,143.5094,143.2133,143.2313,15833.0
2018-02-13 11:00:00,159.67,159.71,159.1,159.1,12483.0,143.2313,143.2672,142.72,142.72,12483.0
2018-02-13 11:05:00,159.11,159.12,158.84,158.84,6100.0,142.7289,142.7379,142.4867,142.4867,6100.0
2018-02-13 11:10:00,158.88,159.19,158.88,159.12,10671.0,142.5226,142.8007,142.5226,142.7379,10671.0
2018-02-13 11:15:00,159.2,159.2,158.82,158.84,7314.0,142.8097,142.8097,142.4688,142.4867,7314.0
2018-02-13 11:20:00,158.8,158.99,158.68,158.99,9864.0,142.4509,142.6213,142.3432,142.6213,9864.0
2018-02-13 11:25:00,159.0,159.0,158.7,158.78,7911.0,142.6303,142.6303,142.3611,142.4329,7911.0
2018-02-13 11:30:00,158.78,159.06,158.68,158.8,6728.0,142.4329,142.6841,142.3432,142.4509,6728.0
2018-02-13 11:35:00,158.74,158.85,158.54,158.83,4760.0,142.397,142.4957,142.2176,142.4778,4760.0
2018-02-13 11:40:00,158.86,158.86,158.69,158.77,4503.0,142.5047,142.5047,142.3522,142.4239,4503.0
2018-02-13 11:45:00,158.74,159.02,158.73,158.99,5315.0,142.397,142.6482,142.3881,142.6213,5315.0
2018-02-13 11:50:00,158.99,159.05,158.9,158.96,4787.0,142.6213,142.6751,142.5406,142.5944,4787.0
2018-02-13 11:55:00,158.95,159.19,158.95,159.09,3501.0,142.5854,142.8007,142.5854,142.711,3501.0
2018-02-13 12:00:00,159.13,159.26,159.08,159.08,3965.0,142.7469,142.8635,142.702,142.702,3965.0
2018-02-13 12:05:00,159.08,159.11,158.92,159.02,5037.0,142.702,142.7289,142.5585,142.6482,5037.0
2018-02-13 12:10:00,159.02,159.52,159.01,159.52,8070.0,142.6482,143.0967,142.6392,143.0967,8070.0
2018-02-13 12:15:00,159.51,159.51,159.33,159.4,9811.0,143.0878,143.0878,142.9263,142.9891,9811.0
2018-02-13 12:20:00,159.34,159.46,159.13,159.13,6487.0,142.9353,143.0429,142.7469,142.7469,6487.0
2018-02-13 12:25:00,159.15,159.19,159.06,159.09,4558.0,142.7648,142.8007,142.6841,142.711,4558.0
2018-02-13 12:30:00,159.09,159.1,158.9,158.99,6194.0,142.711,142.72,142.5406,142.6213,6194.0
2018-02-13 12:35:00,158.93,158.99,158.77,158.98,10400.0,142.5675,142.6213,142.4239,142.6123,10400.0
2018-02-13 12:40:00,158.91,159.21,158.91,159.12,5883.0,142.5495,142.8186,142.5495,142.7379,5883.0
2018-02-13 12:45:00,159.12,159.19,158.93,159.05,20720.0,142.7379,142.8007,142.5675,142.6751,20720.0
2018-02-13 12:50:00,159.06,159.09,158.89,158.97,9778.0,142.6841,142.711,142.5316,142.6033,9778.0
2018-02-13 12:55:00,158.89,158.94,158.72,158.72,6044.0,142.5316,142.5764,142.3791,142.3791,6044.0
2018-02-13 13:00:00,158.7,158.85,158.67,158.82,5480.0,142.3611,142.4957,142.3342,142.4688,5480.0
2018-02-13 13:05:00,158.8,159.01,158.68,159.01,8923.0,142.4509,142.6392,142.3432,142.6392,8923.0
2018-02-13 13:10:00,159.01,159.28,158.92,159.28,15152.0,142.6392,142.8814,142.5585,142.8814,15152.0
2018-02-13 13:15:00,159.33,159.55,159.27,159.45,4551.0,142.9263,143.1236,142.8725,143.0339,4551.0
2018-02-13 13:20:00,159.46,159.66,159.45,159.62,4170.0,143.0429,143.2223,143.0339,143.1864,4170.0
2018-02-13 13:25:00,159.66,159.78,159.57,159.67,8168.0,143.2223,143.33,143.1416,143.2313,8168.0
2018-02-13 13:30:00,159.68,159.86,159.63,159.86,5644.0,143.2403,143.4017,143.1954,143.4017,5644.0
2018-02-13 13:35:00,159.86,160.1,159.73,160.09,9304.0,143.4017,143.617,143.2851,143.608,9304.0
2018-02-13 13:40:00,160.11,160.15,159.91,159.95,13802.0,143.626,143.6619,143.4466,143.4825,13802.0
2018-02-13 13:45:00,159.93,160.01,159.81,159.91,5376.0,143.4645,143.5363,143.3569,143.4466,5376.0
2018-02-13 13:50:00,159.91,160.04,159.72,160.01,15162.0,143.4466,143.5632,143.2761,143.5363,15162.0
2018-02-13 13:55:00,159.93,160.04,159.85,160.0,6537.0,143.4645,143.5632,143.3927,143.5273,6537.0
2018-02-13 14:00:00,160.0,160.13,159.94,160.06,10409.0,143.5273,143.6439,143.4735,143.5811,10409.0
2018-02-13 14:05:00,160.08,160.25,160.02,160.17,5246.0,143.5991,143.7516,143.5452,143.6798,5246.0
2018-02-13 14:10:00,160.21,160.41,160.16,160.24,11422.0,143.7157,143.8951,143.6708,143.7426,11422.0
2018-02-13 14:15:00,160.3,160.38,160.2,160.26,10870.0,143.7964,143.8682,143.7067,143.7605,10870.0
2018-02-13 14:20:00,160.21,160.33,160.14,160.14,6944.0,143.7157,143.8233,143.6529,143.6529,6944.0
2018-02-13 14:25:00,160.13,160.25,159.99,160.04,10188.0,143.6439,143.7516,143.5183,143.5632,10188.0
2018-02-13 14:30:00,160.04,160.09,159.7,159.81,14137.0,143.5632,143.608,143.2582,143.3569,14137.0
2018-02-13 14:35:00,159.81,159.86,159.56,159.66,13657.0,143.3569,143.4017,143.1326,143.2223,13657.0
2018-02-13 14:40:00,159.61,159.64,159.45,159.59,10245.0,143.1775,143.2044,143.0339,143.1595,10245.0
2018-02-13 14:45:00,159.58,159.77,159.43,159.77,8921.0,143.1505,143.321,143.016,143.321,8921.0
2018-02-13 14:50:00,159.74,160.14,159.68,160.03,23574.0,143.2941,143.6529,143.2403,143.5542,23574.0
2018-02-13 14:55:00,160.04,160.54,160.03,160.48,51707.0,143.5632,144.0117,143.5542,143.9579,51707.0
2018-02-13 15:00:00,160.5,160.56,160.27,160.32,25466.0,143.9758,144.0297,143.7695,143.8144,25466.0
2018-02-13 15:05:00,160.37,160.6,160.32,160.51,24647.0,143.8592,144.0655,143.8144,143.9848,24647.0
2018-02-13 15:10:00,160.48,160.78,160.3,160.75,29285.0,143.9579,144.227,143.7964,144.2001,29285.0
2018-02-13 15:15:00,160.73,160.91,160.66,160.83,31037.0,144.1821,144.3436,144.1194,144.2719,31037.0
2018-02-13 15:20:00,160.79,160.91,160.65,160.71,22349.0,144.236,144.3436,144.1104,144.1642,22349.0
2018-02-13 15:25:00,160.72,160.92,160.67,160.76,29554.0,144.1732,144.3526,144.1283,144.2091,29554.0
2018-02-13 15:30:00,160.77,160.77,160.43,160.7,38909.0,144.218,144.218,143.913,144.1552,38909.0
2018-02-13 15:35:00,160.68,160.98,160.56,160.95,25562.0,144.1373,144.4064,144.0297,144.3795,25562.0
2018-02-13 15:40:00,160.95,161.04,160.69,160.75,61722.0,144.3795,144.4602,144.1463,144.2001,61722.0
2018-02-13 15:45:00,160.73,161.61,160.67,161.55,98904.0,144.1821,144.9715,144.1283,144.9177,98904.0
2018-02-13 15:50:00,161.59,161.6,161.4,161.51,75737.0,144.9536,144.9626,144.7832,144.8818,75737.0
2018-02-13 15:55:00,161.46,161.48,161.08,161.27,106561.0,144.837,144.8549,144.4961,144.6666,106561.0
2018-02-14 09:30:00,159.96,160.86,159.82,160.59,40480.0,143.4914,144.2988,143.3658,144.0566,40480.0
2018-02-14 09:35:00,160.47,160.71,159.84,160.02,30008.0,143.9489,144.1642,143.3838,143.5452,30008.0
2018-02-14 09:40:00,159.87,160.66,159.76,160.55,49041.0,143.4107,144.1194,143.312,144.0207,49041.0
2018-02-14 09:45:00,160.51,160.74,160.17,160.7,19681.0,143.9848,144.1911,143.6798,144.1552,19681.0
2018-02-14 09:50:00,160.72,161.37,160.63,161.13,23165.0,144.1732,144.7563,144.0924,144.541,23165.0
2018-02-14 09:55:00,161.23,162.23,161.16,162.03,98389.0,144.6307,145.5277,144.5679,145.3483,98389.0
2018-02-14 10:00:00,162.03,162.25,161.49,161.69,67055.0,145.3483,145.5457,144.8639,145.0433,67055.0
2018-02-14 10:05:00,161.63,162.49,161.53,162.36,33600.0,144.9895,145.7609,144.8998,145.6443,33600.0
2018-02-14 10:10:00,162.33,162.91,162.17,162.27,26577.0,145.6174,146.1377,145.4739,145.5636,26577.0
2018-02-14 10:15:00,162.31,162.89,162.2,162.7,31321.0,145.5995,146.1198,145.5008,145.9493,31321.0
2018-02-14 10:20:00,162.73,163.11,162.59,162.59,28628.0,145.9762,146.3171,145.8507,145.8507,28628.0
2018-02-14 10:25:00,162.65,162.94,162.45,162.72,35126.0,145.9045,146.1646,145.7251,145.9673,35126.0
2018-02-14 10:30:00,162.77,163.46,162.77,163.38,63453.0,146.0121,146.6311,146.0121,146.5593,63453.0
2018-02-14 10:35:00,163.38,164.15,163.36,164.15,48424.0,146.5593,147.25,146.5414,147.25,48424.0
2018-02-14 10:40:00,164.03,164.77,164.03,164.76,65146.0,147.1424,147.8062,147.1424,147.7972,65146.0
2018-02-14 10:45:00,164.71,164.88,164.4,164.41,47786.0,147.7524,147.9049,147.4743,147.4833,47786.0
2018-02-14 10:50:00,164.37,164.37,163.7,163.86,33890.0,147.4474,147.4474,146.8464,146.9899,33890.0
2018-02-14 10:55:00,163.95,164.12,163.54,163.6,29995.0,147.0706,147.2231,146.7028,146.7567,29995.0
2018-02-14 11:00:00,163.6,163.87,163.13,163.18,26878.0,146.7567,146.9989,146.3351,146.3799,26878.0
2018-02-14 11:05:00,163.12,163.6,162.89,163.46,17707.0,146.3261,146.7567,146.1198,146.6311,17707.0
2018-02-14 11:10:00,163.46,164.16,163.39,164.12,27585.0,146.6311,147.259,146.5683,147.2231,27585.0
2018-02-14 11:15:00,164.13,164.51,164.02,164.4,37714.0,147.2321,147.573,147.1334,147.4743,37714.0
2018-02-14 11:20:00,164.5,164.5,163.99,164.08,35454.0,147.564,147.564,147.1065,147.1873,35454.0
2018-02-14 11:25:00,164.02,164.14,163.54,163.9,77717.0,147.1334,147.2411,146.7028,147.0258,77717.0
2018-02-14 11:30:00,163.89,163.89,163.36,163.45,15974.0,147.0168,147.0168,146.5414,146.6221,15974.0
2018-02-14 11:35:00,163.36,163.81,163.09,163.8,14338.0,146.5414,146.945,146.2992,146.9361,14338.0
2018-02-14 11:40:00,163.79,163.87,163.37,163.53,26594.0,146.9271,146.9989,146.5503,146.6939,26594.0
2018-02-14 11:45:00,163.54,163.62,163.12,163.14,37520.0,146.7028,146.7746,146.3261,146.344,37520.0
2018-02-14 11:50:00,163.13,163.59,163.08,163.53,21203.0,146.3351,146.7477,146.2902,146.6939,21203.0
2018-02-14 11:55:00,163.48,163.48,162.86,162.86,16844.0,146.649,146.649,146.0929,146.0929,16844.0
2018-02-14 12:00:00,162.88,163.26,162.87,163.01,21403.0,146.1108,146.4517,146.1018,146.2274,21403.0
2018-02-14 12:05:00,163.05,163.06,162.7,162.7,14139.0,146.2633,146.2723,145.9493,145.9493,14139.0
2018-02-14 12:10:00,162.7,162.79,162.61,162.76,16837.0,145.9493,146.0301,145.8686,146.0032,16837.0
2018-02-14 12:15:00,162.75,162.8,162.5,162.54,11653.0,145.9942,146.039,145.7699,145.8058,11653.0
2018-02-14 12:20:00,162.53,162.76,162.49,162.74,24300.0,145.7968,146.0032,145.7609,145.9852,24300.0
2018-02-14 12:25:00,162.71,162.98,162.65,162.92,23746.0,145.9583,146.2005,145.9045,146.1467,23746.0
2018-02-14 12:30:00,162.88,162.89,162.5,162.51,9720.0,146.1108,146.1198,145.7699,145.7789,9720.0
2018-02-14 12:35:00,162.52,162.69,162.48,162.55,20528.0,145.7879,145.9404,145.752,145.8148,20528.0
2018-02-14 12:40:00,162.61,162.78,162.46,162.6,14013.0,145.8686,146.0211,145.734,145.8596,14013.0
2018-02-14 12:45:00,162.59,162.76,162.49,162.49,11986.0,145.8507,146.0032,145.7609,145.7609,11986.0
2018-02-14 12:50:00,162.48,162.77,162.44,162.75,9252.0,145.752,146.0121,145.7161,145.9942,9252.0
2018-02-14 12:55:00,162.74,162.85,162.5,162.65,13992.0,145.9852,146.0839,145.7699,145.9045,13992.0
2018-02-14 13:00:00,162.61,163.19,162.61,163.19,12106.0,145.8686,146.3889,145.8686,146.3889,12106.0
2018-02-14 13:05:00,163.2,163.51,163.15,163.45,19034.0,146.3979,146.6759,146.353,146.6221,19034.0
2018-02-14 13:10:00,163.53,163.62,163.47,163.53,26103.0,146.6939,146.7746,146.6401,146.6939,26103.0
2018-02-14 13:15:00,163.51,163.65,163.3,163.36,13552.0,146.6759,146.8015,146.4876,146.5414,13552.0
2018-02-14 13:20:00,163.32,163.91,163.32,163.64,24554.0,146.5055,147.0348,146.5055,146.7926,24554.0
2018-02-14 13:25:00,163.56,163.7,163.07,163.21,16602.0,146.7208,146.8464,146.2812,146.4068,16602.0
2018-02-14 13:30:00,163.21,163.52,163.14,163.37,18932.0,146.4068,146.6849,146.344,146.5503,18932.0
2018-02-14 13:35:00,163.35,163.35,163.0,163.0,16338.0,146.5324,146.5324,146.2184,146.2184,16338.0
2018-02-14 13:40:00,163.02,163.31,162.9,163.25,12597.0,146.2364,146.4965,146.1287,146.4427,12597.0
2018-02-14 13:45:00,163.31,163.35,162.92,163.22,18234.0,146.4965,146.5324,146.1467,146.4158,18234.0
2018-02-14 13:50:00,163.23,163.23,162.8,162.89,14053.0,146.4248,146.4248,146.039,146.1198,14053.0
2018-02-14 13:55:00,162.92,162.93,162.64,162.72,13592.0,146.1467,146.1556,145.8955,145.9673,13592.0
2018-02-14 14:00:00,162.63,163.27,162.63,163.13,15404.0,145.8865,146.4606,145.8865,146.3351,15404.0
2018-02-14 14:05:00,163.07,163.45,163.07,163.43,26882.0,146.2812,146.6221,146.2812,146.6042,26882.0
2018-02-14 14:10:00,163.51,163.64,163.48,163.56,13216.0,146.6759,146.7926,146.649,146.7208,13216.0
2018-02-14 14:15:00,163.5,163.51,163.14,163.3,14448.0,146.667,146.6759,146.344,146.4876,14448.0
2018-02-14 14:20:00,163.28,163.28,162.85,162.85,11016.0,146.4696,146.4696,146.0839,146.0839,11016.0
2018-02-14 14:25:00,162.81,163.03,162.6,162.6,13363.0,146.048,146.2454,145.8596,145.8596,13363.0
2018-02-14 14:30:00,162.61,162.84,162.6,162.78,10959.0,145.8686,146.0749,145.8596,146.0211,10959.0
2018-02-14 14:35:00,162.81,162.98,162.75,162.97,8756.0,146.048,146.2005,145.9942,146.1915,8756.0
2018-02-14 14:40:00,162.98,163.35,162.92,163.29,19422.0,146.2005,146.5324,146.1467,146.4786,19422.0
2018-02-14 14:45:00,163.29,163.79,163.17,163.32,31751.0,146.4786,146.9271,146.3709,146.5055,31751.0
2018-02-14 14:50:00,163.33,163.77,163.33,163.74,10107.0,146.5145,146.9092,146.5145,146.8823,10107.0
2018-02-14 14:55:00,163.71,163.88,163.56,163.78,13055.0,146.8553,147.0078,146.7208,146.9181,13055.0
2018-02-14 15:00:00,163.73,164.1,163.73,163.91,12864.0,146.8733,147.2052,146.8733,147.0348,12864.0
2018-02-14 15:05:00,163.91,164.23,163.87,164.02,15852.0,147.0348,147.3218,146.9989,147.1334,15852.0
2018-02-14 15:10:00,164.08,164.37,164.07,164.37,12908.0,147.1873,147.4474,147.1783,147.4474,12908.0
2018-02-14 15:15:00,164.38,164.46,164.25,164.38,26879.0,147.4564,147.5281,147.3397,147.4564,26879.0
2018-02-14 15:20:00,164.37,164.38,163.9,163.95,22611.0,147.4474,147.4564,147.0258,147.0706,22611.0
2018-02-14 15:25:00,163.95,164.18,163.88,163.88,20275.0,147.0706,147.277,147.0078,147.0078,20275.0
2018-02-14 15:30:00,163.87,163.95,163.52,163.56,32548.0,146.9989,147.0706,146.6849,146.7208,32548.0
2018-02-14 15:35:00,163.59,163.65,163.39,163.5,33902.0,146.7477,146.8015,146.5683,146.667,33902.0
2018-02-14 15:40:00,163.52,163.66,163.18,163.25,22255.0,146.6849,146.8105,146.3799,146.4427,22255.0
2018-02-14 15:45:00,163.25,163.82,163.17,163.72,70977.0,146.4427,146.954,146.3709,146.8643,70977.0
2018-02-14 15:50:00,163.71,163.8,163.43,163.46,45705.0,146.8553,146.9361,146.6042,146.6311,45705.0
2018-02-14 15:55:00,163.49,163.56,163.25,163.31,120653.0,146.658,146.7208,146.4427,146.4965,120653.0
2018-02-15 09:30:00,165.0,165.0,163.82,164.46,59483.0,148.0125,148.0125,146.954,147.5281,59483.0
2018-02-15 09:35:00,164.47,164.82,164.3,164.51,19850.0,147.5371,147.8511,147.3846,147.573,19850.0
2018-02-15 09:40:00,164.52,164.52,164.11,164.12,36891.0,147.582,147.582,147.2142,147.2231,36891.0
2018-02-15 09:45:00,164.11,164.28,163.87,163.94,36867.0,147.2142,147.3667,146.9989,147.0617,36867.0
2018-02-15 09:50:00,163.93,164.38,163.57,164.05,20961.0,147.0527,147.4564,146.7298,147.1603,20961.0
2018-02-15 09:55:00,164.03,164.56,164.03,164.46,16205.0,147.1424,147.6178,147.1424,147.5281,16205.0
2018-02-15 10:00:00,164.46,164.73,164.3,164.5,29286.0,147.5281,147.7703,147.3846,147.564,29286.0
2018-02-15 10:05:00,164.5,164.66,164.45,164.52,20276.0,147.564,147.7075,147.5192,147.582,20276.0
2018-02-15 10:10:00,164.54,164.54,164.19,164.38,20746.0,147.5999,147.5999,147.2859,147.4564,20746.0
2018-02-15 10:15:00,164.32,164.49,164.09,164.4,14524.0,147.4025,147.555,147.1962,147.4743,14524.0
2018-02-15 10:20:00,164.41,164.76,164.36,164.61,22586.0,147.4833,147.7972,147.4384,147.6627,22586.0
2018-02-15 10:25:00,164.6,165.03,164.57,165.02,28434.0,147.6537,148.0394,147.6268,148.0305,28434.0
2018-02-15 10:30:00,164.94,164.95,164.49,164.53,16760.0,147.9587,147.9677,147.555,147.5909,16760.0
2018-02-15 10:35:00,164.49,164.58,163.95,164.01,17243.0,147.555,147.6358,147.0706,147.1245,17243.0
2018-02-15 10:40:00,163.94,164.01,163.29,163.29,30384.0,147.0617,147.1245,146.4786,146.4786,30384.0
2018-02-15 10:45:00,163.33,163.83,163.33,163.56,18874.0,146.5145,146.963,146.5145,146.7208,18874.0
2018-02-15 10:50:00,163.53,164.11,163.53,164.09,16498.0,146.6939,147.2142,146.6939,147.1962,16498.0
2018-02-15 10:55:00,164.04,164.06,163.34,163.34,24215.0,147.1514,147.1693,146.5234,146.5234,24215.0
2018-02-15 11:00:00,163.38,163.61,163.19,163.29,29783.0,146.5593,146.7656,146.3889,146.4786,29783.0
2018-02-15 11:05:00,163.34,163.4,163.04,163.34,23792.0,146.5234,146.5773,146.2543,146.5234,23792.0
2018-02-15 11:10:00,163.3,163.4,163.15,163.26,24201.0,146.4876,146.5773,146.353,146.4517,24201.0
2018-02-15 11:15:00,163.26,163.35,162.99,163.25,89739.0,146.4517,146.5324,146.2095,146.4427,89739.0
2018-02-15 11:20:00,163.33,163.85,163.22,163.78,31871.0,146.5145,146.9809,146.4158,146.9181,31871.0
2018-02-15 11:25:00,163.78,164.0,163.61,163.96,31765.0,146.9181,147.1155,146.7656,147.0796,31765.0
2018-02-15 11:30:00,163.84,163.95,163.17,163.46,16548.0,146.972,147.0706,146.3709,146.6311,16548.0
2018-02-15 11:35:00,163.47,163.68,163.36,163.56,15285.0,146.6401,146.8284,146.5414,146.7208,15285.0
2018-02-15 11:40:00,163.54,163.75,163.5,163.7,17210.0,146.7028,146.8912,146.667,146.8464,17210.0
2018-02-15 11:45:00,163.69,163.69,163.23,163.32,23909.0,146.8374,146.8374,146.4248,146.5055,23909.0
2018-02-15 11:50:00,163.33,163.48,163.23,163.23,17862.0,146.5145,146.649,146.4248,146.4248,17862.0
2018-02-15 11:55:00,163.25,163.4,163.01,163.34,24382.0,146.4427,146.5773,146.2274,146.5234,24382.0
2018-02-15 12:00:00,163.38,164.0,163.37,163.93,20831.0,146.5593,147.1155,146.5503,147.0527,20831.0
2018-02-15 12:05:00,163.93,164.41,163.91,164.4,19572.0,147.0527,147.4833,147.0348,147.4743,19572.0
2018-02-15 12:10:00,164.39,164.56,164.05,164.1,15508.0,147.4653,147.6178,147.1603,147.2052,15508.0
2018-02-15 12:15:00,164.14,164.43,164.07,164.27,16510.0,147.2411,147.5012,147.1783,147.3577,16510.0
2018-02-15 12:20:00,164.26,164.3,164.09,164.28,12672.0,147.3487,147.3846,147.1962,147.3667,12672.0
2018-02-15 12:25:00,164.25,164.31,164.02,164.04,8503.0,147.3397,147.3936,147.1334,147.1514,8503.0
2018-02-15 12:30:00,164.05,164.41,164.04,164.4,9176.0,147.1603,147.4833,147.1514,147.4743,9176.0
2018-02-15 12:35:00,164.4,164.51,164.25,164.51,10173.0,147.4743,147.573,147.3397,147.573,10173.0
2018-02-15 12:40:00,164.49,164.92,164.49,164.8,20250.0,147.555,147.9408,147.555,147.8331,20250.0
2018-02-15 12:45:00,164.83,165.17,164.82,164.9,40263.0,147.86,148.165,147.8511,147.9228,40263.0
2018-02-15 12:50:00,164.87,164.94,164.63,164.79,27957.0,147.8959,147.9587,147.6806,147.8242,27957.0
2018-02-15 12:55:00,164.78,164.98,164.68,164.88,18575.0,147.8152,147.9946,147.7255,147.9049,18575.0
2018-02-15 13:00:00,164.88,165.18,164.86,165.1,16266.0,147.9049,148.174,147.8869,148.1022,16266.0
2018-02-15 13:05:00,165.13,165.39,165.09,165.39,27182.0,148.1292,148.3624,148.0933,148.3624,27182.0
2018-02-15 13:10:00,165.38,165.77,165.33,165.38,33943.0,148.3534,148.7033,148.3086,148.3534,33943.0
2018-02-15 13:15:00,165.34,165.37,165.06,165.08,15242.0,148.3175,148.3444,148.0664,148.0843,15242.0
2018-02-15 13:20:00,165.06,165.11,164.63,164.63,20388.0,148.0664,148.1112,147.6806,147.6806,20388.0
2018-02-15 13:25:00,164.72,164.73,164.5,164.52,13340.0,147.7614,147.7703,147.564,147.582,13340.0
2018-02-15 13:30:00,164.6,164.6,164.28,164.31,11775.0,147.6537,147.6537,147.3667,147.3936,11775.0
2018-02-15 13:35:00,164.29,164.41,164.05,164.11,22491.0,147.3756,147.4833,147.1603,147.2142,22491.0
2018-02-15 13:40:00,164.09,164.63,164.09,164.63,29694.0,147.1962,147.6806,147.1962,147.6806,29694.0
2018-02-15 13:45:00,164.68,164.85,164.56,164.8,12488.0,147.7255,147.878,147.6178,147.8331,12488.0
2018-02-15 13:50:00,164.84,165.01,164.65,164.96,9795.0,147.869,148.0215,147.6986,147.9767,9795.0
2018-02-15 13:55:00,165.01,165.29,164.95,165.29,21876.0,148.0215,148.2727,147.9677,148.2727,21876.0
2018-02-15 14:00:00,165.29,165.83,165.23,165.83,27328.0,148.2727,148.7571,148.2189,148.7571,27328.0
2018-02-15 14:05:00,165.81,166.67,165.77,166.46,62492.0,148.7391,149.5106,148.7033,149.3222,62492.0
2018-02-15 14:10:00,166.46,166.53,165.82,165.82,25749.0,149.3222,149.385,148.7481,148.7481,25749.0
2018-02-15 14:15:00,165.86,166.34,165.84,166.07,29346.0,148.784,149.2146,148.7661,148.9724,29346.0
2018-02-15 14:20:00,166.07,166.14,165.54,165.71,29125.0,148.9724,149.0352,148.4969,148.6494,29125.0
2018-02-15 14:25:00,165.66,166.31,165.66,166.25,18405.0,148.6046,149.1877,148.6046,149.1338,18405.0
2018-02-15 14:30:00,166.22,166.36,166.14,166.28,25645.0,149.1069,149.2325,149.0352,149.1608,25645.0
2018-02-15 14:35:00,166.23,166.46,166.09,166.42,19495.0,149.1159,149.3222,148.9903,149.2863,19495.0
2018-02-15 14:40:00,166.37,166.5,166.12,166.21,35533.0,149.2415,149.3581,149.0172,149.098,35533.0
2018-02-15 14:45:00,166.16,166.29,166.07,166.13,20515.0,149.0531,149.1697,148.9724,149.0262,20515.0
2018-02-15 14:50:00,166.18,166.19,165.69,165.81,26026.0,149.071,149.08,148.6315,148.7391,26026.0
2018-02-15 14:55:00,165.8,166.03,165.62,166.01,25810.0,148.7302,148.9365,148.5687,148.9186,25810.0
2018-02-15 15:00:00,166.02,166.94,166.02,166.94,24722.0,148.9275,149.7528,148.9275,149.7528,24722.0
2018-02-15 15:05:00,167.0,167.42,166.69,166.76,46813.0,149.8066,150.1834,149.5285,149.5913,46813.0
2018-02-15 15:10:00,166.69,166.79,166.5,166.57,52142.0,149.5285,149.6182,149.3581,149.4209,52142.0
2018-02-15 15:15:00,166.58,166.59,166.12,166.13,28272.0,149.4299,149.4388,149.0172,149.0262,28272.0
2018-02-15 15:20:00,166.15,166.37,165.86,165.93,37516.0,149.0441,149.2415,148.784,148.8468,37516.0
2018-02-15 15:25:00,165.92,166.07,165.71,166.03,45907.0,148.8378,148.9724,148.6494,148.9365,45907.0
2018-02-15 15:30:00,166.01,166.14,165.85,165.98,57263.0,148.9186,149.0352,148.775,148.8916,57263.0
2018-02-15 15:35:00,165.92,166.04,165.81,166.0,34808.0,148.8378,148.9455,148.7391,148.9096,34808.0
2018-02-15 15:40:00,166.02,166.33,166.0,166.07,40207.0,148.9275,149.2056,148.9096,148.9724,40207.0
2018-02-15 15:45:00,166.1,166.6,166.1,166.36,81603.0,148.9993,149.4478,148.9993,149.2325,81603.0
2018-02-15 15:50:00,166.39,166.5,166.05,166.2,87741.0,149.2594,149.3581,148.9544,149.089,87741.0
2018-02-15 15:55:00,166.2,166.93,166.2,166.9,187665.0,149.089,149.7438,149.089,149.7169,187665.0
2018-02-16 09:30:00,165.75,166.5,162.01,166.01,368685.0,148.6853,149.3581,145.3304,148.9186,368685.0
2018-02-16 09:35:00,166.47,167.98,166.01,167.46,182861.0,149.3312,150.6857,148.9186,150.2193,182861.0
2018-02-16 09:40:00,167.47,167.89,165.34,166.03,181140.0,150.2282,150.605,148.3175,148.9365,181140.0
2018-02-16 09:45:00,165.97,166.27,164.62,165.8,83274.0,148.8827,149.1518,147.6717,148.7302,83274.0
2018-02-16 09:50:00,165.81,166.29,165.46,166.16,63174.0,148.7391,149.1697,148.4252,149.0531,63174.0
2018-02-16 09:55:00,166.05,167.26,166.03,166.81,70270.0,148.9544,150.0399,148.9365,149.6362,70270.0
2018-02-16 10:00:00,166.7,167.14,166.03,166.36,67731.0,149.5375,149.9322,148.9365,149.2325,67731.0
2018-02-16 10:05:00,166.24,166.39,165.62,166.04,81744.0,149.1249,149.2594,148.5687,148.9455,81744.0
2018-02-16 10:10:00,165.99,167.0,165.65,166.94,95485.0,148.9006,149.8066,148.5956,149.7528,95485.0
2018-02-16 10:15:00,166.95,167.83,166.77,166.97,109265.0,149.7618,150.5512,149.6003,149.7797,109265.0
2018-02-16 10:20:00,167.01,167.96,167.01,167.57,127874.0,149.8156,150.6678,149.8156,150.3179,127874.0
2018-02-16 10:25:00,167.59,167.79,167.14,167.38,33286.0,150.3359,150.5153,149.9322,150.1475,33286.0
2018-02-16 10:30:00,167.3,167.87,167.16,167.69,154201.0,150.0757,150.5871,149.9502,150.4256,154201.0
2018-02-16 10:35:00,167.7,169.37,167.67,169.18,141003.0,150.4346,151.9326,150.4076,151.7622,141003.0
2018-02-16 10:40:00,169.17,171.67,168.97,171.39,234666.0,151.7532,153.9958,151.5738,153.7447,234666.0
2018-02-16 10:45:00,171.29,173.0,171.2,172.93,316769.0,153.655,155.1889,153.5742,155.1261,316769.0
2018-02-16 10:50:00,172.95,173.73,172.78,173.4,142085.0,155.144,155.8437,154.9915,155.5477,142085.0
2018-02-16 10:55:00,173.46,174.29,173.31,173.72,181931.0,155.6015,156.3461,155.467,155.8348,181931.0
2018-02-16 11:00:00,173.76,173.76,172.9,173.23,106067.0,155.8707,155.8707,155.0992,155.3952,106067.0
2018-02-16 11:05:00,173.24,174.48,172.85,174.12,94398.0,155.4042,156.5165,155.0543,156.1936,94398.0
2018-02-16 11:10:00,174.09,175.26,173.8,174.72,181045.0,156.1667,157.2162,155.9065,156.7318,181045.0
2018-02-16 11:15:00,174.63,174.79,174.1,174.27,107414.0,156.6511,156.7946,156.1756,156.3281,107414.0
2018-02-16 11:20:00,174.34,174.58,173.39,173.46,82157.0,156.3909,156.6062,155.5387,155.6015,82157.0
2018-02-16 11:25:00,173.57,173.61,172.88,173.14,55784.0,155.7002,155.7361,155.0813,155.3145,55784.0
2018-02-16 11:30:00,173.21,173.56,172.65,173.07,52038.0,155.3773,155.6912,154.8749,155.2517,52038.0
2018-02-16 11:35:00,173.18,174.25,173.18,173.77,23789.0,155.3504,156.3102,155.3504,155.8796,23789.0
2018-02-16 11:40:00,173.97,174.04,173.35,173.39,19004.0,156.059,156.1218,155.5029,155.5387,19004.0
2018-02-16 11:45:00,173.2,173.71,173.09,173.27,39588.0,155.3683,155.8258,155.2696,155.4311,39588.0
2018-02-16 11:50:00,173.19,173.89,173.19,173.7,14073.0,155.3593,155.9873,155.3593,155.8168,14073.0
2018-02-16 11:55:00,173.77,173.9,173.44,173.48,12211.0,155.8796,155.9962,155.5836,155.6195,12211.0
2018-02-16 12:00:00,173.6,173.76,173.18,173.3,57761.0,155.7271,155.8707,155.3504,155.458,57761.0
2018-02-16 12:05:00,173.34,173.54,173.23,173.42,25324.0,155.4939,155.6733,155.3952,155.5657,25324.0
2018-02-16 12:10:00,173.42,173.77,173.25,173.75,32263.0,155.5657,155.8796,155.4132,155.8617,32263.0
2018-02-16 12:15:00,173.64,174.35,173.64,174.26,54713.0,155.763,156.3999,155.763,156.3192,54713.0
2018-02-16 12:20:00,174.34,174.36,173.94,174.29,50883.0,156.3909,156.4089,156.0321,156.3461,50883.0
2018-02-16 12:25:00,174.25,174.49,173.56,173.91,24154.0,156.3102,156.5255,155.6912,156.0052,24154.0
2018-02-16 12:30:00,173.89,174.71,173.88,174.52,27500.0,155.9873,156.7228,155.9783,156.5524,27500.0
2018-02-16 12:35:00,174.52,174.95,174.32,174.57,31335.0,156.5524,156.9381,156.373,156.5973,31335.0
2018-02-16 12:40:00,174.57,174.93,174.37,174.93,27850.0,156.5973,156.9202,156.4179,156.9202,27850.0
2018-02-16 12:45:00,174.95,175.07,174.01,174.01,51796.0,156.9381,157.0458,156.0949,156.0949,51796.0
2018-02-16 12:50:00,174.0,174.31,173.61,173.87,39367.0,156.0859,156.364,155.7361,155.9693,39367.0
2018-02-16 12:55:00,173.87,174.1,173.36,173.48,26063.0,155.9693,156.1756,155.5118,155.6195,26063.0
2018-02-16 13:00:00,173.41,173.71,173.08,173.26,41514.0,155.5567,155.8258,155.2607,155.4221,41514.0
2018-02-16 13:05:00,173.24,173.36,172.79,173.28,42356.0,155.4042,155.5118,155.0005,155.4401,42356.0
2018-02-16 13:10:00,173.36,173.69,172.95,173.11,34820.0,155.5118,155.8079,155.144,155.2876,34820.0
2018-02-16 13:15:00,173.04,173.23,172.63,172.9,37796.0,155.2248,155.3952,154.857,155.0992,37796.0
2018-02-16 13:20:00,172.9,173.0,172.11,172.21,53719.0,155.0992,155.1889,154.3905,154.4802,53719.0
2018-02-16 13:25:00,172.18,172.63,171.75,172.21,58351.0,154.4533,154.857,154.0676,154.4802,58351.0
2018-02-16 13:30:00,172.09,172.09,170.52,171.55,160829.0,154.3726,154.3726,152.9642,153.8882,160829.0
2018-02-16 13:35:00,171.55,172.51,171.54,171.82,57140.0,153.8882,154.7493,153.8792,154.1304,57140.0
2018-02-16 13:40:00,171.82,172.29,171.39,172.21,45887.0,154.1304,154.552,153.7447,154.4802,45887.0
2018-02-16 13:45:00,172.28,172.34,171.33,171.54,22887.0,154.543,154.5968,153.6908,153.8792,22887.0
2018-02-16 13:50:00,171.52,171.96,171.52,171.78,15963.0,153.8613,154.256,153.8613,154.0945,15963.0
2018-02-16 13:55:00,171.8,171.81,171.18,171.4,15422.0,154.1124,154.1214,153.5563,153.7536,15422.0
2018-02-16 14:00:00,171.47,171.9,171.46,171.61,15159.0,153.8164,154.2021,153.8074,153.942,15159.0
2018-02-16 14:05:00,171.58,171.58,170.86,171.0,18740.0,153.9151,153.9151,153.2692,153.3948,18740.0
2018-02-16 14:10:00,171.11,171.35,170.64,170.73,25836.0,153.4935,153.7088,153.0719,153.1526,25836.0
2018-02-16 14:15:00,170.77,170.77,170.15,170.58,52261.0,153.1885,153.1885,152.6323,153.018,52261.0
2018-02-16 14:20:00,170.53,170.64,169.85,170.22,36760.0,152.9732,153.0719,152.3632,152.6951,36760.0
2018-02-16 14:25:00,170.26,170.42,169.91,170.31,20580.0,152.731,152.8745,152.417,152.7758,20580.0
2018-02-16 14:30:00,170.29,170.88,169.94,170.77,34538.0,152.7579,153.2872,152.4439,153.1885,34538.0
2018-02-16 14:35:00,170.8,171.07,170.5,170.6,30342.0,153.2154,153.4576,152.9463,153.036,30342.0
2018-02-16 14:40:00,170.84,170.84,170.19,170.2,19324.0,153.2513,153.2513,152.6682,152.6772,19324.0
2018-02-16 14:45:00,170.16,170.38,169.88,170.15,34434.0,152.6413,152.8386,152.3901,152.6323,34434.0
2018-02-16 14:50:00,170.13,170.3,169.77,170.3,41455.0,152.6144,152.7669,152.2914,152.7669,41455.0
2018-02-16 14:55:00,170.28,170.61,170.1,170.41,31373.0,152.7489,153.045,152.5875,152.8656,31373.0
2018-02-16 15:00:00,170.47,170.7,170.14,170.27,17480.0,152.9194,153.1257,152.6233,152.74,17480.0
2018-02-16 15:05:00,170.27,170.87,170.27,170.62,28880.0,152.74,153.2782,152.74,153.0539,28880.0
2018-02-16 15:10:00,170.63,170.82,170.26,170.28,38329.0,153.0629,153.2333,152.731,152.7489,38329.0
2018-02-16 15:15:00,170.22,170.41,169.75,169.99,41320.0,152.6951,152.8656,152.2735,152.4888,41320.0
2018-02-16 15:20:00,170.05,170.07,169.45,169.45,28850.0,152.5426,152.5606,152.0044,152.0044,28850.0
2018-02-16 15:25:00,169.5,169.99,169.38,169.76,42194.0,152.0492,152.4888,151.9416,152.2825,42194.0
2018-02-16 15:30:00,169.76,170.03,169.52,169.53,42175.0,152.2825,152.5247,152.0672,152.0762,42175.0
2018-02-16 15:35:00,169.57,170.04,169.52,169.98,54347.0,152.112,152.5336,152.0672,152.4798,54347.0
2018-02-16 15:40:00,169.98,169.98,169.43,169.6,49758.0,152.4798,152.4798,151.9864,152.1389,49758.0
2018-02-16 15:45:00,169.6,170.29,169.51,170.12,86933.0,152.1389,152.7579,152.0582,152.6054,86933.0
2018-02-16 15:50:00,170.08,170.14,169.52,169.87,90438.0,152.5695,152.6233,152.0672,152.3811,90438.0
2018-02-16 15:55:00,169.79,170.0,169.41,169.47,150333.0,152.3094,152.4978,151.9685,152.0223,150333.0
2018-02-20 09:30:00,169.04,169.57,168.81,169.13,134485.0,151.6366,152.112,151.4303,151.7173,134485.0
2018-02-20 09:35:00,169.29,169.86,169.17,169.86,84997.0,151.8609,152.3722,151.7532,152.3722,84997.0
2018-02-20 09:40:00,169.83,169.96,168.13,168.42,94738.0,152.3453,152.4619,150.8203,151.0804,94738.0
2018-02-20 09:45:00,168.42,168.44,167.35,167.56,77773.0,151.0804,151.0984,150.1206,150.309,77773.0
2018-02-20 09:50:00,167.51,167.72,167.35,167.35,67150.0,150.2641,150.4525,150.1206,150.1206,67150.0
2018-02-20 09:55:00,167.35,167.5,166.4,166.57,70632.0,150.1206,150.2551,149.2684,149.4209,70632.0
2018-02-20 10:00:00,166.65,167.31,166.53,166.93,34426.0,149.4927,150.0847,149.385,149.7438,34426.0
2018-02-20 10:05:00,166.99,167.39,166.75,167.33,40590.0,149.7977,150.1565,149.5824,150.1027,40590.0
2018-02-20 10:10:00,167.33,167.4,166.97,167.09,40630.0,150.1027,150.1654,149.7797,149.8874,40630.0
2018-02-20 10:15:00,167.06,167.55,166.94,167.45,47682.0,149.8604,150.3,149.7528,150.2103,47682.0
2018-02-20 10:20:00,167.47,167.71,167.2,167.31,45331.0,150.2282,150.4435,149.986,150.0847,45331.0
2018-02-20 10:25:00,167.26,167.37,166.71,166.74,42411.0,150.0399,150.1385,149.5465,149.5734,42411.0
2018-02-20 10:30:00,166.7,166.9,165.93,165.96,51778.0,149.5375,149.7169,148.8468,148.8737,51778.0
2018-02-20 10:35:00,165.88,166.05,165.53,165.94,50909.0,148.8019,148.9544,148.488,148.8558,50909.0
2018-02-20 10:40:00,165.93,166.0,165.29,165.55,44221.0,148.8468,148.9096,148.2727,148.5059,44221.0
2018-02-20 10:45:00,165.55,166.02,165.47,165.97,48006.0,148.5059,148.9275,148.4341,148.8827,48006.0
2018-02-20 10:50:00,165.99,166.17,165.1,165.1,29638.0,148.9006,149.0621,148.1022,148.1022,29638.0
2018-02-20 10:55:00,165.1,165.31,164.72,165.27,65375.0,148.1022,148.2906,147.7614,148.2547,65375.0
2018-02-20 11:00:00,165.21,166.11,165.2,166.08,29554.0,148.2009,149.0083,148.1919,148.9813,29554.0
2018-02-20 11:05:00,166.08,166.22,165.88,166.0,32334.0,148.9813,149.1069,148.8019,148.9096,32334.0
2018-02-20 11:10:00,166.08,166.23,165.77,166.16,36688.0,148.9813,149.1159,148.7033,149.0531,36688.0
2018-02-20 11:15:00,166.17,166.24,165.95,166.08,27665.0,149.0621,149.1249,148.8647,148.9813,27665.0
2018-02-20 11:20:00,166.13,166.54,166.1,166.44,33661.0,149.0262,149.394,148.9993,149.3043,33661.0
2018-02-20 11:25:00,166.37,166.51,166.3,166.44,17606.0,149.2415,149.3671,149.1787,149.3043,17606.0
2018-02-20 11:30:00,166.44,166.57,166.08,166.52,24029.0,149.3043,149.4209,148.9813,149.376,24029.0
2018-02-20 11:35:00,166.55,166.68,165.9,165.9,19733.0,149.403,149.5196,148.8199,148.8199,19733.0
2018-02-20 11:40:00,165.9,165.98,165.75,165.83,23230.0,148.8199,148.8916,148.6853,148.7571,23230.0
2018-02-20 11:45:00,165.82,166.21,165.78,166.21,27502.0,148.7481,149.098,148.7122,149.098,27502.0
2018-02-20 11:50:00,166.1,166.42,166.08,166.36,16433.0,148.9993,149.2863,148.9813,149.2325,16433.0
2018-02-20 11:55:00,166.4,166.58,166.36,166.57,20100.0,149.2684,149.4299,149.2325,149.4209,20100.0
2018-02-20 12:00:00,166.55,166.88,166.55,166.88,43475.0,149.403,149.699,149.403,149.699,43475.0
2018-02-20 12:05:00,166.88,167.2,166.87,167.19,34197.0,149.699,149.986,149.69,149.9771,34197.0
2018-02-20 12:10:00,167.2,167.58,167.14,167.53,31559.0,149.986,150.3269,149.9322,150.2821,31559.0
2018-02-20 12:15:00,167.49,167.66,167.07,167.14,20238.0,150.2462,150.3987,149.8694,149.9322,20238.0
2018-02-20 12:20:00,167.06,167.08,166.75,166.85,23867.0,149.8604,149.8784,149.5824,149.6721,23867.0
2018-02-20 12:25:00,166.86,167.0,166.77,166.98,19085.0,149.681,149.8066,149.6003,149.7887,19085.0
2018-02-20 12:30:00,166.98,167.05,166.37,166.73,23423.0,149.7887,149.8515,149.2415,149.5644,23423.0
2018-02-20 12:35:00,166.68,166.96,166.64,166.74,11469.0,149.5196,149.7707,149.4837,149.5734,11469.0
2018-02-20 12:40:00,166.69,166.69,166.13,166.36,19050.0,149.5285,149.5285,149.0262,149.2325,19050.0
2018-02-20 12:45:00,166.42,166.73,166.35,166.44,16100.0,149.2863,149.5644,149.2235,149.3043,16100.0
2018-02-20 12:50:00,166.36,166.49,165.96,166.06,19212.0,149.2325,149.3491,148.8737,148.9634,19212.0
2018-02-20 12:55:00,166.09,166.4,166.0,166.4,11603.0,148.9903,149.2684,148.9096,149.2684,11603.0
2018-02-20 13:00:00,166.31,166.39,166.1,166.22,17256.0,149.1877,149.2594,148.9993,149.1069,17256.0
2018-02-20 13:05:00,166.22,166.24,166.0,166.0,15232.0,149.1069,149.1249,148.9096,148.9096,15232.0
2018-02-20 13:10:00,165.99,166.22,165.84,166.05,13333.0,148.9006,149.1069,148.7661,148.9544,13333.0
2018-02-20 13:15:00,165.99,166.12,165.87,166.1,16760.0,148.9006,149.0172,148.793,148.9993,16760.0
2018-02-20 13:20:00,166.04,166.39,166.0,166.16,15754.0,148.9455,149.2594,148.9096,149.0531,15754.0
2018-02-20 13:25:00,166.08,166.13,165.93,166.12,18885.0,148.9813,149.0262,148.8468,149.0172,18885.0
2018-02-20 13:30:00,166.08,166.65,166.04,166.62,10820.0,148.9813,149.4927,148.9455,149.4657,10820.0
2018-02-20 13:35:00,166.65,166.67,166.39,166.49,12770.0,149.4927,149.5106,149.2594,149.3491,12770.0
2018-02-20 13:40:00,166.42,166.54,166.13,166.13,11630.0,149.2863,149.394,149.0262,149.0262,11630.0
2018-02-20 13:45:00,166.11,166.5,166.11,166.46,8147.0,149.0083,149.3581,149.0083,149.3222,8147.0
2018-02-20 13:50:00,166.44,166.54,166.25,166.25,11425.0,149.3043,149.394,149.1338,149.1338,11425.0
2018-02-20 13:55:00,166.28,166.28,165.93,166.13,13890.0,149.1608,149.1608,148.8468,149.0262,13890.0
2018-02-20 14:00:00,166.23,166.31,165.94,166.01,9911.0,149.1159,149.1877,148.8558,148.9186,9911.0
2018-02-20 14:05:00,166.04,166.32,165.83,166.03,25058.0,148.9455,149.1966,148.7571,148.9365,25058.0
2018-02-20 14:10:00,165.87,166.0,165.69,165.77,20544.0,148.793,148.9096,148.6315,148.7033,20544.0
2018-02-20 14:15:00,165.76,166.0,165.71,165.75,22384.0,148.6943,148.9096,148.6494,148.6853,22384.0
2018-02-20 14:20:00,165.75,166.0,165.7,165.75,16531.0,148.6853,148.9096,148.6405,148.6853,16531.0
2018-02-20 14:25:00,165.82,166.07,165.82,165.93,22155.0,148.7481,148.9724,148.7481,148.8468,22155.0
2018-02-20 14:30:00,165.92,166.26,165.83,165.87,13772.0,148.8378,149.1428,148.7571,148.793,13772.0
2018-02-20 14:35:00,165.95,166.2,165.93,166.09,10741.0,148.8647,149.089,148.8468,148.9903,10741.0
2018-02-20 14:40:00,166.07,166.14,165.95,166.02,18031.0,148.9724,149.0352,148.8647,148.9275,18031.0
2018-02-20 14:45:00,166.01,166.12,165.9,166.07,27489.0,148.9186,149.0172,148.8199,148.9724,27489.0
2018-02-20 14:50:00,166.09,166.13,165.68,165.72,19181.0,148.9903,149.0262,148.6225,148.6584,19181.0
2018-02-20 14:55:00,165.75,165.8,165.5,165.5,26431.0,148.6853,148.7302,148.4611,148.4611,26431.0
2018-02-20 15:00:00,165.49,165.67,165.2,165.3,35195.0,148.4521,148.6136,148.1919,148.2816,35195.0
2018-02-20 15:05:00,165.26,165.3,164.19,164.19,58029.0,148.2458,148.2816,147.2859,147.2859,58029.0
2018-02-20 15:10:00,164.22,164.37,163.64,163.65,47046.0,147.3128,147.4474,146.7926,146.8015,47046.0
2018-02-20 15:15:00,163.73,164.19,163.73,163.91,37348.0,146.8733,147.2859,146.8733,147.0348,37348.0
2018-02-20 15:20:00,163.91,164.23,163.75,164.22,70416.0,147.0348,147.3218,146.8912,147.3128,70416.0
2018-02-20 15:25:00,164.26,164.44,163.92,164.05,31347.0,147.3487,147.5102,147.0437,147.1603,31347.0
2018-02-20 15:30:00,164.05,164.25,163.89,164.2,52383.0,147.1603,147.3397,147.0168,147.2949,52383.0
2018-02-20 15:35:00,164.23,165.22,164.16,164.99,139690.0,147.3218,148.2099,147.259,148.0036,139690.0
2018-02-20 15:40:00,164.93,165.09,164.55,164.59,107122.0,147.9497,148.0933,147.6089,147.6447,107122.0
2018-02-20 15:45:00,164.61,165.07,164.47,164.84,67377.0,147.6627,148.0753,147.5371,147.869,67377.0
2018-02-20 15:50:00,164.86,165.02,164.74,164.92,63641.0,147.8869,148.0305,147.7793,147.9408,63641.0
2018-02-20 15:55:00,164.87,165.09,164.67,164.67,170659.0,147.8959,148.0933,147.7165,147.7165,170659.0
2018-02-21 09:30:00,164.8,165.61,164.8,165.44,72578.0,147.8331,148.5597,147.8331,148.4072,72578.0
2018-02-21 09:35:00,165.45,166.45,165.45,166.06,91662.0,148.4162,149.3133,148.4162,148.9634,91662.0
2018-02-21 09:40:00,166.11,166.29,165.95,166.02,36463.0,149.0083,149.1697,148.8647,148.9275,36463.0
2018-02-21 09:45:00,166.02,166.78,165.87,166.0,54280.0,148.9275,149.6093,148.793,148.9096,54280.0
2018-02-21 09:50:00,166.0,166.18,165.84,166.1,25010.0,148.9096,149.071,148.7661,148.9993,25010.0
2018-02-21 09:55:00,166.14,166.14,165.88,165.93,23336.0,149.0352,149.0352,148.8019,148.8468,23336.0
2018-02-21 10:00:00,165.9,166.11,165.2,165.26,36182.0,148.8199,149.0083,148.1919,148.2458,36182.0
2018-02-21 10:05:00,165.22,165.33,164.9,165.23,39224.0,148.2099,148.3086,147.9228,148.2189,39224.0
2018-02-21 10:10:00,165.2,165.2,164.77,164.87,31847.0,148.1919,148.1919,147.8062,147.8959,31847.0
2018-02-21 10:15:00,164.83,165.18,164.63,165.01,30455.0,147.86,148.174,147.6806,148.0215,30455.0
2018-02-21 10:20:00,165.01,165.41,164.91,165.13,31402.0,148.0215,148.3803,147.9318,148.1292,31402.0
2018-02-21 10:25:00,165.14,165.14,164.83,164.84,11574.0,148.1381,148.1381,147.86,147.869,11574.0
2018-02-21 10:30:00,164.83,165.54,164.69,165.43,22912.0,147.86,148.4969,147.7345,148.3983,22912.0
2018-02-21 10:35:00,165.42,165.62,165.19,165.42,18313.0,148.3893,148.5687,148.183,148.3893,18313.0
2018-02-21 10:40:00,165.37,165.45,165.17,165.28,22163.0,148.3444,148.4162,148.165,148.2637,22163.0
2018-02-21 10:45:00,165.29,165.48,165.29,165.35,36193.0,148.2727,148.4431,148.2727,148.3265,36193.0
2018-02-21 10:50:00,165.36,165.8,165.36,165.68,19359.0,148.3355,148.7302,148.3355,148.6225,19359.0
2018-02-21 10:55:00,165.75,165.8,165.53,165.75,17638.0,148.6853,148.7302,148.488,148.6853,17638.0
2018-02-21 11:00:00,165.78,166.0,165.65,165.94,21215.0,148.7122,148.9096,148.5956,148.8558,21215.0
2018-02-21 11:05:00,165.95,166.05,165.87,165.93,34758.0,148.8647,148.9544,148.793,148.8468,34758.0
2018-02-21 11:10:00,165.95,165.95,165.7,165.7,15020.0,148.8647,148.8647,148.6405,148.6405,15020.0
2018-02-21 11:15:00,165.66,165.66,165.34,165.41,11296.0,148.6046,148.6046,148.3175,148.3803,11296.0
2018-02-21 11:20:00,165.38,165.52,165.2,165.22,16562.0,148.3534,148.479,148.1919,148.2099,16562.0
2018-02-21 11:25:00,165.25,165.28,165.13,165.18,30501.0,148.2368,148.2637,148.1292,148.174,30501.0
2018-02-21 11:30:00,165.17,165.56,165.11,165.22,15915.0,148.165,148.5149,148.1112,148.2099,15915.0
2018-02-21 11:35:00,165.2,165.32,165.09,165.09,15793.0,148.1919,148.2996,148.0933,148.0933,15793.0
2018-02-21 11:40:00,165.11,165.36,164.9,164.9,9951.0,148.1112,148.3355,147.9228,147.9228,9951.0
2018-02-21 11:45:00,164.96,164.96,164.61,164.87,31907.0,147.9767,147.9767,147.6627,147.8959,31907.0
2018-02-21 11:50:00,164.83,165.19,164.7,164.76,22317.0,147.86,148.183,147.7434,147.7972,22317.0
2018-02-21 11:55:00,164.81,164.92,164.45,164.45,22174.0,147.8421,147.9408,147.5192,147.5192,22174.0
2018-02-21 12:00:00,164.45,164.65,164.35,164.36,14132.0,147.5192,147.6986,147.4295,147.4384,14132.0
2018-02-21 12:05:00,164.37,164.53,164.3,164.31,21452.0,147.4474,147.5909,147.3846,147.3936,21452.0
2018-02-21 12:10:00,164.41,164.71,164.41,164.71,9601.0,147.4833,147.7524,147.4833,147.7524,9601.0
2018-02-21 12:15:00,164.7,164.83,164.62,164.71,11297.0,147.7434,147.86,147.6717,147.7524,11297.0
2018-02-21 12:20:00,164.74,164.77,164.44,164.55,14515.0,147.7793,147.8062,147.5102,147.6089,14515.0
2018-02-21 12:25:00,164.58,164.66,164.44,164.66,6300.0,147.6358,147.7075,147.5102,147.7075,6300.0
2018-02-21 12:30:00,164.65,164.69,164.49,164.64,12306.0,147.6986,147.7345,147.555,147.6896,12306.0
2018-02-21 12:35:00,164.63,164.71,164.59,164.66,8497.0,147.6806,147.7524,147.6447,147.7075,8497.0
2018-02-21 12:40:00,164.7,164.73,164.51,164.53,4201.0,147.7434,147.7703,147.573,147.5909,4201.0
2018-02-21 12:45:00,164.58,164.8,164.56,164.68,7381.0,147.6358,147.8331,147.6178,147.7255,7381.0
2018-02-21 12:50:00,164.71,164.96,164.66,164.94,9396.0,147.7524,147.9767,147.7075,147.9587,9396.0
2018-02-21 12:55:00,164.95,165.05,164.92,165.04,8394.0,147.9677,148.0574,147.9408,148.0484,8394.0
2018-02-21 13:00:00,165.06,165.2,164.97,165.06,7441.0,148.0664,148.1919,147.9856,148.0664,7441.0
2018-02-21 13:05:00,165.08,165.24,165.07,165.17,2802.0,148.0843,148.2278,148.0753,148.165,2802.0
2018-02-21 13:10:00,165.23,165.23,164.96,165.04,7700.0,148.2189,148.2189,147.9767,148.0484,7700.0
2018-02-21 13:15:00,165.02,165.09,164.98,164.98,13276.0,148.0305,148.0933,147.9946,147.9946,13276.0
2018-02-21 13:20:00,164.97,164.97,164.68,164.7,14813.0,147.9856,147.9856,147.7255,147.7434,14813.0
2018-02-21 13:25:00,164.71,164.78,164.54,164.55,7250.0,147.7524,147.8152,147.5999,147.6089,7250.0
2018-02-21 13:30:00,164.62,164.71,164.47,164.5,15571.0,147.6717,147.7524,147.5371,147.564,15571.0
2018-02-21 13:35:00,164.49,164.7,164.49,164.5,7567.0,147.555,147.7434,147.555,147.564,7567.0
2018-02-21 13:40:00,164.5,164.5,164.33,164.36,9623.0,147.564,147.564,147.4115,147.4384,9623.0
2018-02-21 13:45:00,164.36,164.5,164.28,164.38,13188.0,147.4384,147.564,147.3667,147.4564,13188.0
2018-02-21 13:50:00,164.45,164.74,164.42,164.68,18489.0,147.5192,147.7793,147.4922,147.7255,18489.0
2018-02-21 13:55:00,164.72,164.72,164.52,164.58,10745.0,147.7614,147.7614,147.582,147.6358,10745.0
2018-02-21 14:00:00,164.62,165.35,164.5,165.17,23326.0,147.6717,148.3265,147.564,148.165,23326.0
2018-02-21 14:05:00,165.26,165.64,165.06,165.58,42917.0,148.2458,148.5866,148.0664,148.5328,42917.0
2018-02-21 14:10:00,165.6,166.03,165.57,165.66,27884.0,148.5508,148.9365,148.5239,148.6046,27884.0
2018-02-21 14:15:00,165.67,165.87,165.55,165.66,21595.0,148.6136,148.793,148.5059,148.6046,21595.0
2018-02-21 14:20:00,165.71,165.79,165.46,165.79,10298.0,148.6494,148.7212,148.4252,148.7212,10298.0
2018-02-21 14:25:00,165.63,165.79,165.11,165.11,17973.0,148.5777,148.7212,148.1112,148.1112,17973.0
2018-02-21 14:30:00,165.22,165.34,164.93,165.05,11804.0,148.2099,148.3175,147.9497,148.0574,11804.0
2018-02-21 14:35:00,165.07,165.12,164.68,164.85,17917.0,148.0753,148.1202,147.7255,147.878,17917.0
2018-02-21 14:40:00,164.85,165.02,164.64,164.71,11449.0,147.878,148.0305,147.6896,147.7524,11449.0
2018-02-21 14:45:00,164.7,164.71,164.09,164.12,25592.0,147.7434,147.7524,147.1962,147.2231,25592.0
2018-02-21 14:50:00,164.09,164.33,163.81,163.81,22039.0,147.1962,147.4115,146.945,146.945,22039.0
2018-02-21 14:55:00,163.81,164.31,163.81,163.92,16583.0,146.945,147.3936,146.945,147.0437,16583.0
2018-02-21 15:00:00,163.9,163.96,163.34,163.5,24775.0,147.0258,147.0796,146.5234,146.667,24775.0
2018-02-21 15:05:00,163.4,163.53,163.11,163.27,19231.0,146.5773,146.6939,146.3171,146.4606,19231.0
2018-02-21 15:10:00,163.29,163.53,162.92,163.37,37706.0,146.4786,146.6939,146.1467,146.5503,37706.0
2018-02-21 15:15:00,163.36,163.45,162.92,162.97,25085.0,146.5414,146.6221,146.1467,146.1915,25085.0
2018-02-21 15:20:00,163.07,163.36,162.81,162.97,36504.0,146.2812,146.5414,146.048,146.1915,36504.0
2018-02-21 15:25:00,162.98,163.89,162.8,163.77,41340.0,146.2005,147.0168,146.039,146.9092,41340.0
2018-02-21 15:30:00,163.77,163.92,163.41,163.54,41323.0,146.9092,147.0437,146.5862,146.7028,41323.0
2018-02-21 15:35:00,163.53,163.65,163.16,163.2,33298.0,146.6939,146.8015,146.362,146.3979,33298.0
2018-02-21 15:40:00,163.15,163.32,162.95,163.12,74451.0,146.353,146.5055,146.1736,146.3261,74451.0
2018-02-21 15:45:00,163.12,163.18,162.73,162.97,100729.0,146.3261,146.3799,145.9762,146.1915,100729.0
2018-02-21 15:50:00,162.93,162.97,162.45,162.64,75079.0,146.1556,146.1915,145.7251,145.8955,75079.0
2018-02-21 15:55:00,162.63,162.68,161.97,162.11,136452.0,145.8865,145.9314,145.2945,145.4201,136452.0
2018-02-22 09:30:00,163.0,163.61,162.86,163.5,53662.0,146.2184,146.7656,146.0929,146.667,53662.0
2018-02-22 09:35:00,163.56,163.99,163.43,163.76,26584.0,146.7208,147.1065,146.6042,146.9002,26584.0
2018-02-22 09:40:00,163.76,163.91,163.09,163.09,21339.0,146.9002,147.0348,146.2992,146.2992,21339.0
2018-02-22 09:45:00,163.08,163.46,162.91,163.37,17036.0,146.2902,146.6311,146.1377,146.5503,17036.0
2018-02-22 09:50:00,163.34,163.34,162.76,163.27,17884.0,146.5234,146.5234,146.0032,146.4606,17884.0
2018-02-22 09:55:00,163.28,163.78,163.2,163.67,17267.0,146.4696,146.9181,146.3979,146.8195,17267.0
2018-02-22 10:00:00,163.78,163.83,163.17,163.44,17276.0,146.9181,146.963,146.3709,146.6131,17276.0
2018-02-22 10:05:00,163.52,163.69,163.15,163.59,15038.0,146.6849,146.8374,146.353,146.7477,15038.0
2018-02-22 10:10:00,163.65,163.88,163.51,163.53,14699.0,146.8015,147.0078,146.6759,146.6939,14699.0
2018-02-22 10:15:00,163.53,163.84,163.43,163.44,13924.0,146.6939,146.972,146.6042,146.6131,13924.0
2018-02-22 10:20:00,163.47,164.36,163.46,164.09,18504.0,146.6401,147.4384,146.6311,147.1962,18504.0
2018-02-22 10:25:00,164.09,164.37,163.93,164.37,15585.0,147.1962,147.4474,147.0527,147.4474,15585.0
2018-02-22 10:30:00,164.3,164.3,164.01,164.01,10278.0,147.3846,147.3846,147.1245,147.1245,10278.0
2018-02-22 10:35:00,164.07,164.53,163.98,164.53,10105.0,147.1783,147.5909,147.0975,147.5909,10105.0
2018-02-22 10:40:00,164.52,164.58,164.11,164.37,11893.0,147.582,147.6358,147.2142,147.4474,11893.0
2018-02-22 10:45:00,164.41,164.77,164.21,164.63,17232.0,147.4833,147.8062,147.3039,147.6806,17232.0
2018-02-22 10:50:00,164.61,164.81,164.16,164.16,12420.0,147.6627,147.8421,147.259,147.259,12420.0
2018-02-22 10:55:00,164.26,164.42,164.01,164.11,14788.0,147.3487,147.4922,147.1245,147.2142,14788.0
2018-02-22 11:00:00,164.11,164.59,163.93,164.31,19894.0,147.2142,147.6447,147.0527,147.3936,19894.0
2018-02-22 11:05:00,164.32,164.69,164.32,164.64,8013.0,147.4025,147.7345,147.4025,147.6896,8013.0
2018-02-22 11:10:00,164.58,164.83,164.44,164.51,17171.0,147.6358,147.86,147.5102,147.573,17171.0
2018-02-22 11:15:00,164.67,164.85,164.5,164.56,11117.0,147.7165,147.878,147.564,147.6178,11117.0
2018-02-22 11:20:00,164.58,165.16,164.57,165.0,22502.0,147.6358,148.1561,147.6268,148.0125,22502.0
2018-02-22 11:25:00,165.0,165.03,164.74,164.98,28541.0,148.0125,148.0394,147.7793,147.9946,28541.0
2018-02-22 11:30:00,164.95,164.96,164.71,164.78,9147.0,147.9677,147.9767,147.7524,147.8152,9147.0
2018-02-22 11:35:00,164.76,165.01,164.65,164.97,10354.0,147.7972,148.0215,147.6986,147.9856,10354.0
2018-02-22 11:40:00,165.0,165.33,165.0,165.2,12269.0,148.0125,148.3086,148.0125,148.1919,12269.0
2018-02-22 11:45:00,165.11,165.18,164.92,165.15,7031.0,148.1112,148.174,147.9408,148.1471,7031.0
2018-02-22 11:50:00,165.15,165.48,165.1,165.26,9333.0,148.1471,148.4431,148.1022,148.2458,9333.0
2018-02-22 11:55:00,165.26,165.34,165.16,165.29,10087.0,148.2458,148.3175,148.1561,148.2727,10087.0
2018-02-22 12:00:00,165.31,165.47,165.2,165.21,34920.0,148.2906,148.4341,148.1919,148.2009,34920.0
2018-02-22 12:05:00,165.18,165.24,165.0,165.17,11817.0,148.174,148.2278,148.0125,148.165,11817.0
2018-02-22 12:10:00,165.23,165.26,165.0,165.14,12319.0,148.2189,148.2458,148.0125,148.1381,12319.0
2018-02-22 12:15:00,165.18,165.55,165.18,165.48,15282.0,148.174,148.5059,148.174,148.4431,15282.0
2018-02-22 12:20:00,165.49,165.7,165.46,165.64,11066.0,148.4521,148.6405,148.4252,148.5866,11066.0
2018-02-22 12:25:00,165.7,165.8,165.39,165.48,17502.0,148.6405,148.7302,148.3624,148.4431,17502.0
2018-02-22 12:30:00,165.57,165.58,165.15,165.29,14988.0,148.5239,148.5328,148.1471,148.2727,14988.0
2018-02-22 12:35:00,165.28,165.44,165.24,165.33,8006.0,148.2637,148.4072,148.2278,148.3086,8006.0
2018-02-22 12:40:00,165.33,165.49,165.16,165.41,8101.0,148.3086,148.4521,148.1561,148.3803,8101.0
2018-02-22 12:45:00,165.39,165.5,164.94,164.94,14640.0,148.3624,148.4611,147.9587,147.9587,14640.0
2018-02-22 12:50:00,164.9,165.18,164.64,165.18,24091.0,147.9228,148.174,147.6896,148.174,24091.0
2018-02-22 12:55:00,165.14,165.26,164.82,164.82,19461.0,148.1381,148.2458,147.8511,147.8511,19461.0
2018-02-22 13:00:00,164.82,165.23,164.82,165.09,7227.0,147.8511,148.2189,147.8511,148.0933,7227.0
2018-02-22 13:05:00,165.06,165.29,164.99,165.19,10445.0,148.0664,148.2727,148.0036,148.183,10445.0
2018-02-22 13:10:00,165.17,165.17,164.7,164.74,17598.0,148.165,148.165,147.7434,147.7793,17598.0
2018-02-22 13:15:00,164.78,165.11,164.69,164.88,18911.0,147.8152,148.1112,147.7345,147.9049,18911.0
2018-02-22 13:20:00,164.9,165.06,164.87,164.87,8349.0,147.9228,148.0664,147.8959,147.8959,8349.0
2018-02-22 13:25:00,164.98,165.19,164.98,165.09,6760.0,147.9946,148.183,147.9946,148.0933,6760.0
2018-02-22 13:30:00,165.06,165.24,164.89,164.89,17595.0,148.0664,148.2278,147.9139,147.9139,17595.0
2018-02-22 13:35:00,164.89,165.03,164.81,164.91,5411.0,147.9139,148.0394,147.8421,147.9318,5411.0
2018-02-22 13:40:00,164.81,164.95,164.6,164.8,12767.0,147.8421,147.9677,147.6537,147.8331,12767.0
2018-02-22 13:45:00,164.74,164.79,164.5,164.6,6865.0,147.7793,147.8242,147.564,147.6537,6865.0
2018-02-22 13:50:00,164.59,164.97,164.55,164.97,7221.0,147.6447,147.9856,147.6089,147.9856,7221.0
2018-02-22 13:55:00,165.0,165.0,164.76,164.88,7850.0,148.0125,148.0125,147.7972,147.9049,7850.0
2018-02-22 14:00:00,164.83,165.16,164.82,164.97,13042.0,147.86,148.1561,147.8511,147.9856,13042.0
2018-02-22 14:05:00,164.92,165.12,164.89,164.92,6280.0,147.9408,148.1202,147.9139,147.9408,6280.0
2018-02-22 14:10:00,164.88,164.91,164.69,164.89,6701.0,147.9049,147.9318,147.7345,147.9139,6701.0
2018-02-22 14:15:00,164.92,165.09,164.75,165.09,11645.0,147.9408,148.0933,147.7883,148.0933,11645.0
2018-02-22 14:20:00,165.12,165.19,164.95,165.19,4396.0,148.1202,148.183,147.9677,148.183,4396.0
2018-02-22 14:25:00,165.17,165.49,165.08,165.38,16698.0,148.165,148.4521,148.0843,148.3534,16698.0
2018-02-22 14:30:00,165.38,165.54,165.29,165.46,10766.0,148.3534,148.4969,148.2727,148.4252,10766.0
2018-02-22 14:35:00,165.52,165.54,165.28,165.38,11821.0,148.479,148.4969,148.2637,148.3534,11821.0
2018-02-22 14:40:00,165.37,165.44,165.23,165.4,10379.0,148.3444,148.4072,148.2189,148.3714,10379.0
2018-02-22 14:45:00,165.35,165.35,164.79,164.83,20520.0,148.3265,148.3265,147.8242,147.86,20520.0
2018-02-22 14:50:00,164.82,164.93,164.67,164.76,17173.0,147.8511,147.9497,147.7165,147.7972,17173.0
2018-02-22 14:55:00,164.69,164.71,164.17,164.28,9529.0,147.7345,147.7524,147.268,147.3667,9529.0
2018-02-22 15:00:00,164.35,164.39,163.67,163.73,30336.0,147.4295,147.4653,146.8195,146.8733,30336.0
2018-02-22 15:05:00,163.75,164.2,163.68,164.05,13402.0,146.8912,147.2949,146.8284,147.1603,13402.0
2018-02-22 15:10:00,164.0,164.45,163.92,164.45,23748.0,147.1155,147.5192,147.0437,147.5192,23748.0
2018-02-22 15:15:00,164.42,164.5,164.15,164.45,21182.0,147.4922,147.564,147.25,147.5192,21182.0
2018-02-22 15:20:00,164.45,164.8,164.45,164.71,30965.0,147.5192,147.8331,147.5192,147.7524,30965.0
2018-02-22 15:25:00,164.68,164.89,164.54,164.59,25658.0,147.7255,147.9139,147.5999,147.6447,25658.0
2018-02-22 15:30:00,164.6,164.74,164.49,164.68,12859.0,147.6537,147.7793,147.555,147.7255,12859.0
2018-02-22 15:35:00,164.68,164.77,164.54,164.75,22742.0,147.7255,147.8062,147.5999,147.7883,22742.0
2018-02-22 15:40:00,164.75,165.01,164.56,164.62,26788.0,147.7883,148.0215,147.6178,147.6717,26788.0
2018-02-22 15:45:00,164.56,164.57,163.89,163.93,36411.0,147.6178,147.6268,147.0168,147.0527,36411.0
2018-02-22 15:50:00,163.93,164.66,163.89,164.32,57230.0,147.0527,147.7075,147.0168,147.4025,57230.0
2018-02-22 15:55:00,164.33,164.43,164.1,164.18,88220.0,147.4115,147.5012,147.2052,147.277,88220.0
2018-02-23 09:30:00,165.02,165.53,164.28,164.37,60520.0,148.0305,148.488,147.3667,147.4474,60520.0
2018-02-23 09:35:00,164.55,164.89,163.16,163.2,49761.0,147.6089,147.9139,146.362,146.3979,49761.0
2018-02-23 09:40:00,163.37,164.27,163.37,164.15,41891.0,146.5503,147.3577,146.5503,147.25,41891.0
2018-02-23 09:45:00,164.08,164.18,163.51,163.7,44902.0,147.1873,147.277,146.6759,146.8464,44902.0
2018-02-23 09:50:00,163.74,164.9,163.64,164.88,44981.0,146.8823,147.9228,146.7926,147.9049,44981.0
2018-02-23 09:55:00,164.86,164.97,164.49,164.97,25411.0,147.8869,147.9856,147.555,147.9856,25411.0
2018-02-23 10:00:00,164.89,165.06,164.54,164.75,18282.0,147.9139,148.0664,147.5999,147.7883,18282.0
2018-02-23 10:05:00,164.78,164.78,164.34,164.37,13568.0,147.8152,147.8152,147.4205,147.4474,13568.0
2018-02-23 10:10:00,164.38,164.57,164.15,164.16,12522.0,147.4564,147.6268,147.25,147.259,12522.0
2018-02-23 10:15:00,164.19,164.28,163.87,164.26,28359.0,147.2859,147.3667,146.9989,147.3487,28359.0
2018-02-23 10:20:00,164.18,164.41,164.1,164.25,13684.0,147.277,147.4833,147.2052,147.3397,13684.0
2018-02-23 10:25:00,164.29,164.49,164.09,164.15,10988.0,147.3756,147.555,147.1962,147.25,10988.0
2018-02-23 10:30:00,164.19,164.74,164.06,164.54,23760.0,147.2859,147.7793,147.1693,147.5999,23760.0
2018-02-23 10:35:00,164.51,164.64,164.39,164.41,20065.0,147.573,147.6896,147.4653,147.4833,20065.0
2018-02-23 10:40:00,164.55,164.86,164.54,164.86,26409.0,147.6089,147.8869,147.5999,147.8869,26409.0
2018-02-23 10:45:00,164.89,164.97,164.75,164.96,13750.0,147.9139,147.9856,147.7883,147.9767,13750.0
2018-02-23 10:50:00,164.97,165.33,164.91,165.2,19063.0,147.9856,148.3086,147.9318,148.1919,19063.0
2018-02-23 10:55:00,165.19,165.25,165.08,165.25,12063.0,148.183,148.2368,148.0843,148.2368,12063.0
2018-02-23 11:00:00,165.22,165.39,165.04,165.2,20386.0,148.2099,148.3624,148.0484,148.1919,20386.0
2018-02-23 11:05:00,165.2,165.28,165.1,165.14,9113.0,148.1919,148.2637,148.1022,148.1381,9113.0
2018-02-23 11:10:00,165.11,165.38,164.83,165.35,14763.0,148.1112,148.3534,147.86,148.3265,14763.0
2018-02-23 11:15:00,165.39,165.41,165.12,165.18,19282.0,148.3624,148.3803,148.1202,148.174,19282.0
2018-02-23 11:20:00,165.22,165.38,165.22,165.22,13779.0,148.2099,148.3534,148.2099,148.2099,13779.0
2018-02-23 11:25:00,165.31,165.5,165.29,165.36,35901.0,148.2906,148.4611,148.2727,148.3355,35901.0
2018-02-23 11:30:00,165.38,165.5,165.37,165.43,8337.0,148.3534,148.4611,148.3444,148.3983,8337.0
2018-02-23 11:35:00,165.48,165.65,165.41,165.65,10598.0,148.4431,148.5956,148.3803,148.5956,10598.0
2018-02-23 11:40:00,165.65,165.65,165.44,165.49,8053.0,148.5956,148.5956,148.4072,148.4521,8053.0
2018-02-23 11:45:00,165.47,165.61,165.42,165.56,7770.0,148.4341,148.5597,148.3893,148.5149,7770.0
2018-02-23 11:50:00,165.56,165.6,165.4,165.52,10361.0,148.5149,148.5508,148.3714,148.479,10361.0
2018-02-23 11:55:00,165.6,165.6,165.35,165.37,8001.0,148.5508,148.5508,148.3265,148.3444,8001.0
2018-02-23 12:00:00,165.35,165.42,165.28,165.39,13419.0,148.3265,148.3893,148.2637,148.3624,13419.0
2018-02-23 12:05:00,165.35,165.54,165.34,165.46,25177.0,148.3265,148.4969,148.3175,148.4252,25177.0
2018-02-23 12:10:00,165.46,165.65,165.41,165.57,6701.0,148.4252,148.5956,148.3803,148.5239,6701.0
2018-02-23 12:15:00,165.65,165.69,165.46,165.52,6537.0,148.5956,148.6315,148.4252,148.479,6537.0
2018-02-23 12:20:00,165.54,165.54,165.36,165.48,6069.0,148.4969,148.4969,148.3355,148.4431,6069.0
2018-02-23 12:25:00,165.4,165.46,165.16,165.16,6314.0,148.3714,148.4252,148.1561,148.1561,6314.0
2018-02-23 12:30:00,165.2,165.36,165.19,165.29,10380.0,148.1919,148.3355,148.183,148.2727,10380.0
2018-02-23 12:35:00,165.2,165.3,165.19,165.3,3047.0,148.1919,148.2816,148.183,148.2816,3047.0
2018-02-23 12:40:00,165.3,165.38,165.24,165.29,11939.0,148.2816,148.3534,148.2278,148.2727,11939.0
2018-02-23 12:45:00,165.28,165.34,165.13,165.25,6511.0,148.2637,148.3175,148.1292,148.2368,6511.0
2018-02-23 12:50:00,165.25,165.25,165.07,165.13,4325.0,148.2368,148.2368,148.0753,148.1292,4325.0
2018-02-23 12:55:00,165.11,165.33,165.09,165.25,8481.0,148.1112,148.3086,148.0933,148.2368,8481.0
2018-02-23 13:00:00,165.19,165.26,165.12,165.13,21543.0,148.183,148.2458,148.1202,148.1292,21543.0
2018-02-23 13:05:00,165.15,165.24,164.99,165.07,14399.0,148.1471,148.2278,148.0036,148.0753,14399.0
2018-02-23 13:10:00,165.03,165.11,164.76,164.86,15750.0,148.0394,148.1112,147.7972,147.8869,15750.0
2018-02-23 13:15:00,164.86,164.95,164.75,164.95,10972.0,147.8869,147.9677,147.7883,147.9677,10972.0
2018-02-23 13:20:00,164.94,165.05,164.87,164.92,8559.0,147.9587,148.0574,147.8959,147.9408,8559.0
2018-02-23 13:25:00,164.87,165.05,164.87,164.98,11594.0,147.8959,148.0574,147.8959,147.9946,11594.0
2018-02-23 13:30:00,165.05,165.25,164.96,165.15,12191.0,148.0574,148.2368,147.9767,148.1471,12191.0
2018-02-23 13:35:00,165.11,165.28,165.09,165.23,13590.0,148.1112,148.2637,148.0933,148.2189,13590.0
2018-02-23 13:40:00,165.23,165.49,165.19,165.43,11777.0,148.2189,148.4521,148.183,148.3983,11777.0
2018-02-23 13:45:00,165.43,165.46,165.06,165.17,30415.0,148.3983,148.4252,148.0664,148.165,30415.0
2018-02-23 13:50:00,165.24,165.36,165.02,165.12,46255.0,148.2278,148.3355,148.0305,148.1202,46255.0
2018-02-23 13:55:00,165.15,165.23,165.0,165.07,16202.0,148.1471,148.2189,148.0125,148.0753,16202.0
2018-02-23 14:00:00,165.06,165.06,164.86,164.89,5983.0,148.0664,148.0664,147.8869,147.9139,5983.0
2018-02-23 14:05:00,164.86,165.19,164.86,165.19,4650.0,147.8869,148.183,147.8869,148.183,4650.0
2018-02-23 14:10:00,165.18,165.42,165.15,165.35,7563.0,148.174,148.3893,148.1471,148.3265,7563.0
2018-02-23 14:15:00,165.36,165.49,165.29,165.29,7677.0,148.3355,148.4521,148.2727,148.2727,7677.0
2018-02-23 14:20:00,165.26,165.55,165.2,165.49,6697.0,148.2458,148.5059,148.1919,148.4521,6697.0
2018-02-23 14:25:00,165.45,165.47,165.36,165.4,8056.0,148.4162,148.4341,148.3355,148.3714,8056.0
2018-02-23 14:30:00,165.35,165.43,165.29,165.34,6205.0,148.3265,148.3983,148.2727,148.3175,6205.0
2018-02-23 14:35:00,165.41,165.43,165.18,165.29,6900.0,148.3803,148.3983,148.174,148.2727,6900.0
2018-02-23 14:40:00,165.3,165.6,165.3,165.59,6361.0,148.2816,148.5508,148.2816,148.5418,6361.0
2018-02-23 14:45:00,165.59,165.75,165.57,165.75,10842.0,148.5418,148.6853,148.5239,148.6853,10842.0
2018-02-23 14:50:00,165.78,165.91,165.64,165.75,14304.0,148.7122,148.8288,148.5866,148.6853,14304.0
2018-02-23 14:55:00,165.75,165.75,165.51,165.51,11187.0,148.6853,148.6853,148.47,148.47,11187.0
2018-02-23 15:00:00,165.5,165.81,165.48,165.71,29268.0,148.4611,148.7391,148.4431,148.6494,29268.0
2018-02-23 15:05:00,165.72,165.8,165.64,165.79,13450.0,148.6584,148.7302,148.5866,148.7212,13450.0
2018-02-23 15:10:00,165.75,165.92,165.7,165.74,24042.0,148.6853,148.8378,148.6405,148.6763,24042.0
2018-02-23 15:15:00,165.77,165.86,165.73,165.73,14031.0,148.7033,148.784,148.6674,148.6674,14031.0
2018-02-23 15:20:00,165.74,165.94,165.74,165.91,16555.0,148.6763,148.8558,148.6763,148.8288,16555.0
2018-02-23 15:25:00,165.9,166.13,165.9,166.02,29222.0,148.8199,149.0262,148.8199,148.9275,29222.0
2018-02-23 15:30:00,166.03,166.14,165.76,165.81,21670.0,148.9365,149.0352,148.6943,148.7391,21670.0
2018-02-23 15:35:00,165.83,166.02,165.83,165.93,29864.0,148.7571,148.9275,148.7571,148.8468,29864.0
2018-02-23 15:40:00,165.96,166.01,165.85,165.99,29979.0,148.8737,148.9186,148.775,148.9006,29979.0
2018-02-23 15:45:00,165.99,166.09,165.89,166.0,49083.0,148.9006,148.9903,148.8109,148.9096,49083.0
2018-02-23 15:50:00,165.98,166.23,165.97,166.18,54120.0,148.8916,149.1159,148.8827,149.071,54120.0
2018-02-23 15:55:00,166.18,166.26,162.87,166.21,175273.0,149.071,149.1428,146.1018,149.098,175273.0
2018-02-26 09:30:00,167.05,167.3,166.6,166.9,61376.0,149.8515,150.0757,149.4478,149.7169,61376.0
2018-02-26 09:35:00,166.98,167.2,166.8,166.93,15108.0,149.7887,149.986,149.6272,149.7438,15108.0
2018-02-26 09:40:00,166.97,167.3,166.7,167.21,31461.0,149.7797,150.0757,149.5375,149.995,31461.0
2018-02-26 09:45:00,167.28,167.44,166.8,166.91,22544.0,150.0578,150.2013,149.6272,149.7259,22544.0
2018-02-26 09:50:00,166.85,166.91,166.5,166.55,17348.0,149.6721,149.7259,149.3581,149.403,17348.0
2018-02-26 09:55:00,166.55,166.89,166.54,166.83,10185.0,149.403,149.708,149.394,149.6541,10185.0
2018-02-26 10:00:00,166.75,166.88,166.43,166.43,23245.0,149.5824,149.699,149.2953,149.2953,23245.0
2018-02-26 10:05:00,166.5,166.72,166.41,166.62,11660.0,149.3581,149.5555,149.2774,149.4657,11660.0
2018-02-26 10:10:00,166.6,166.71,166.26,166.26,25070.0,149.4478,149.5465,149.1428,149.1428,25070.0
2018-02-26 10:15:00,166.25,166.33,166.0,166.15,22509.0,149.1338,149.2056,148.9096,149.0441,22509.0
2018-02-26 10:20:00,166.16,166.19,165.8,165.82,22060.0,149.0531,149.08,148.7302,148.7481,22060.0
2018-02-26 10:25:00,165.77,166.09,165.63,166.04,36915.0,148.7033,148.9903,148.5777,148.9455,36915.0
2018-02-26 10:30:00,165.9,166.17,165.89,166.01,10872.0,148.8199,149.0621,148.8109,148.9186,10872.0
2018-02-26 10:35:00,166.0,166.32,166.0,166.18,11921.0,148.9096,149.1966,148.9096,149.071,11921.0
2018-02-26 10:40:00,166.18,166.38,166.1,166.1,8277.0,149.071,149.2505,148.9993,148.9993,8277.0
2018-02-26 10:45:00,166.26,166.38,166.08,166.38,11438.0,149.1428,149.2505,148.9813,149.2505,11438.0
2018-02-26 10:50:00,166.39,166.6,166.33,166.44,13894.0,149.2594,149.4478,149.2056,149.3043,13894.0
2018-02-26 10:55:00,166.42,166.54,166.28,166.38,13090.0,149.2863,149.394,149.1608,149.2505,13090.0
2018-02-26 11:00:00,166.29,166.69,166.24,166.58,11068.0,149.1697,149.5285,149.1249,149.4299,11068.0
2018-02-26 11:05:00,166.57,166.72,166.31,166.66,24320.0,149.4209,149.5555,149.1877,149.5016,24320.0
2018-02-26 11:10:00,166.7,166.8,166.53,166.68,25187.0,149.5375,149.6272,149.385,149.5196,25187.0
2018-02-26 11:15:00,166.65,166.81,166.49,166.71,12413.0,149.4927,149.6362,149.3491,149.5465,12413.0
2018-02-26 11:20:00,166.76,167.12,166.73,167.02,9288.0,149.5913,149.9143,149.5644,149.8246,9288.0
2018-02-26 11:25:00,166.97,167.02,166.89,166.99,8687.0,149.7797,149.8246,149.708,149.7977,8687.0
2018-02-26 11:30:00,166.96,167.02,166.84,166.87,13797.0,149.7707,149.8246,149.6631,149.69,13797.0
2018-02-26 11:35:00,166.87,166.93,166.79,166.86,13562.0,149.69,149.7438,149.6182,149.681,13562.0
2018-02-26 11:40:00,166.81,166.81,166.71,166.74,5212.0,149.6362,149.6362,149.5465,149.5734,5212.0
2018-02-26 11:45:00,166.78,166.78,166.56,166.58,4874.0,149.6093,149.6093,149.4119,149.4299,4874.0
2018-02-26 11:50:00,166.59,166.8,166.59,166.71,12611.0,149.4388,149.6272,149.4388,149.5465,12611.0
2018-02-26 11:55:00,166.68,166.82,166.67,166.68,3841.0,149.5196,149.6452,149.5106,149.5196,3841.0
2018-02-26 12:00:00,166.76,166.85,166.69,166.81,7032.0,149.5913,149.6721,149.5285,149.6362,7032.0
2018-02-26 12:05:00,166.83,166.87,166.76,166.85,14839.0,149.6541,149.69,149.5913,149.6721,14839.0
2018-02-26 12:10:00,166.91,167.16,166.91,167.02,4678.0,149.7259,149.9502,149.7259,149.8246,4678.0
2018-02-26 12:15:00,167.06,167.34,167.05,167.28,9918.0,149.8604,150.1116,149.8515,150.0578,9918.0
2018-02-26 12:20:00,167.24,167.31,167.19,167.24,2600.0,150.0219,150.0847,149.9771,150.0219,2600.0
2018-02-26 12:25:00,167.27,167.4,167.26,167.39,9534.0,150.0488,150.1654,150.0399,150.1565,9534.0
2018-02-26 12:30:00,167.4,167.57,167.25,167.31,13533.0,150.1654,150.3179,150.0309,150.0847,13533.0
2018-02-26 12:35:00,167.24,167.47,167.21,167.42,3954.0,150.0219,150.2282,149.995,150.1834,3954.0
2018-02-26 12:40:00,167.37,167.56,167.29,167.56,8072.0,150.1385,150.309,150.0668,150.309,8072.0
2018-02-26 12:45:00,167.56,167.92,167.51,167.92,21619.0,150.309,150.6319,150.2641,150.6319,21619.0
2018-02-26 12:50:00,167.92,167.96,167.78,167.8,12700.0,150.6319,150.6678,150.5063,150.5243,12700.0
2018-02-26 12:55:00,167.86,167.99,167.81,167.91,6488.0,150.5781,150.6947,150.5332,150.6229,6488.0
2018-02-26 13:00:00,167.96,168.06,167.88,167.98,12274.0,150.6678,150.7575,150.596,150.6857,12274.0
2018-02-26 13:05:00,168.0,168.0,167.8,167.98,4624.0,150.7037,150.7037,150.5243,150.6857,4624.0
2018-02-26 13:10:00,167.96,168.13,167.92,168.13,8773.0,150.6678,150.8203,150.6319,150.8203,8773.0
2018-02-26 13:15:00,168.13,168.13,167.93,167.98,6816.0,150.8203,150.8203,150.6409,150.6857,6816.0
2018-02-26 13:20:00,167.98,168.12,167.98,168.01,8054.0,150.6857,150.8113,150.6857,150.7126,8054.0
2018-02-26 13:25:00,168.08,168.27,168.01,168.25,8941.0,150.7754,150.9459,150.7126,150.9279,8941.0
2018-02-26 13:30:00,168.24,168.31,168.01,168.08,7575.0,150.919,150.9818,150.7126,150.7754,7575.0
2018-02-26 13:35:00,168.1,168.22,168.02,168.2,5861.0,150.7934,150.901,150.7216,150.8831,5861.0
2018-02-26 13:40:00,168.22,168.27,168.15,168.15,8474.0,150.901,150.9459,150.8382,150.8382,8474.0
2018-02-26 13:45:00,168.15,168.16,167.89,167.98,13585.0,150.8382,150.8472,150.605,150.6857,13585.0
2018-02-26 13:50:00,167.95,167.95,167.67,167.79,11177.0,150.6588,150.6588,150.4076,150.5153,11177.0
2018-02-26 13:55:00,167.78,167.97,167.77,167.97,10025.0,150.5063,150.6768,150.4974,150.6768,10025.0
2018-02-26 14:00:00,167.94,168.06,167.88,167.88,6628.0,150.6498,150.7575,150.596,150.596,6628.0
2018-02-26 14:05:00,167.92,167.98,167.87,167.94,11751.0,150.6319,150.6857,150.5871,150.6498,11751.0
2018-02-26 14:10:00,167.97,168.07,167.97,168.07,10097.0,150.6768,150.7665,150.6768,150.7665,10097.0
2018-02-26 14:15:00,168.07,168.08,167.99,168.08,5977.0,150.7665,150.7754,150.6947,150.7754,5977.0
2018-02-26 14:20:00,168.09,168.27,168.06,168.21,11854.0,150.7844,150.9459,150.7575,150.8921,11854.0
2018-02-26 14:25:00,168.22,168.24,168.12,168.23,10474.0,150.901,150.919,150.8113,150.91,10474.0
2018-02-26 14:30:00,168.21,168.22,168.04,168.14,6426.0,150.8921,150.901,150.7396,150.8293,6426.0
2018-02-26 14:35:00,168.14,168.14,168.03,168.05,5419.0,150.8293,150.8293,150.7306,150.7485,5419.0
2018-02-26 14:40:00,168.03,168.04,167.93,167.96,10713.0,150.7306,150.7396,150.6409,150.6678,10713.0
2018-02-26 14:45:00,167.97,167.98,167.77,167.77,10237.0,150.6768,150.6857,150.4974,150.4974,10237.0
2018-02-26 14:50:00,167.73,167.73,167.46,167.59,33414.0,150.4615,150.4615,150.2193,150.3359,33414.0
2018-02-26 14:55:00,167.57,167.7,167.25,167.26,18829.0,150.3179,150.4346,150.0309,150.0399,18829.0
2018-02-26 15:00:00,167.27,167.44,167.16,167.42,12441.0,150.0488,150.2013,149.9502,150.1834,12441.0
2018-02-26 15:05:00,167.55,167.58,167.33,167.46,15862.0,150.3,150.3269,150.1027,150.2193,15862.0
2018-02-26 15:10:00,167.42,167.54,167.37,167.47,9585.0,150.1834,150.291,150.1385,150.2282,9585.0
2018-02-26 15:15:00,167.37,167.55,167.35,167.55,17717.0,150.1385,150.3,150.1206,150.3,17717.0
2018-02-26 15:20:00,167.59,167.72,167.44,167.48,17614.0,150.3359,150.4525,150.2013,150.2372,17614.0
2018-02-26 15:25:00,167.47,167.47,167.22,167.31,36428.0,150.2282,150.2282,150.004,150.0847,36428.0
2018-02-26 15:30:00,167.33,167.52,167.3,167.42,28560.0,150.1027,150.2731,150.0757,150.1834,28560.0
2018-02-26 15:35:00,167.4,167.47,167.29,167.47,17066.0,150.1654,150.2282,150.0668,150.2282,17066.0
2018-02-26 15:40:00,167.45,167.53,167.19,167.28,18784.0,150.2103,150.2821,149.9771,150.0578,18784.0
2018-02-26 15:45:00,167.3,167.33,166.92,166.92,42887.0,150.0757,150.1027,149.7349,149.7349,42887.0
2018-02-26 15:50:00,166.95,167.34,166.95,167.32,68636.0,149.7618,150.1116,149.7618,150.0937,68636.0
2018-02-26 15:55:00,167.33,167.47,167.3,167.44,123172.0,150.1027,150.2282,150.0757,150.2013,123172.0
2018-02-27 09:30:00,167.53,167.53,165.71,166.35,62335.0,150.2821,150.2821,148.6494,149.2235,62335.0
2018-02-27 09:35:00,166.45,167.1,166.37,166.59,46639.0,149.3133,149.8963,149.2415,149.4388,46639.0
2018-02-27 09:40:00,166.59,166.59,165.73,166.03,30086.0,149.4388,149.4388,148.6674,148.9365,30086.0
2018-02-27 09:45:00,166.15,166.59,166.08,166.5,19352.0,149.0441,149.4388,148.9813,149.3581,19352.0
2018-02-27 09:50:00,166.61,166.68,166.25,166.35,39364.0,149.4568,149.5196,149.1338,149.2235,39364.0
2018-02-27 09:55:00,166.35,166.48,165.72,165.72,21780.0,149.2235,149.3402,148.6584,148.6584,21780.0
2018-02-27 10:00:00,165.7,166.11,165.67,166.01,14053.0,148.6405,149.0083,148.6136,148.9186,14053.0
2018-02-27 10:05:00,165.97,166.11,165.8,166.05,21046.0,148.8827,149.0083,148.7302,148.9544,21046.0
2018-02-27 10:10:00,166.16,166.44,165.96,166.33,38514.0,149.0531,149.3043,148.8737,149.2056,38514.0
2018-02-27 10:15:00,166.28,166.28,165.77,166.1,16859.0,149.1608,149.1608,148.7033,148.9993,16859.0
2018-02-27 10:20:00,166.11,166.58,166.1,166.29,27202.0,149.0083,149.4299,148.9993,149.1697,27202.0
2018-02-27 10:25:00,166.29,166.29,165.61,165.68,25901.0,149.1697,149.1697,148.5597,148.6225,25901.0
2018-02-27 10:30:00,165.7,165.74,165.1,165.1,30973.0,148.6405,148.6763,148.1022,148.1022,30973.0
2018-02-27 10:35:00,165.12,165.48,164.91,165.09,22410.0,148.1202,148.4431,147.9318,148.0933,22410.0
2018-02-27 10:40:00,165.08,165.17,164.25,164.26,40153.0,148.0843,148.165,147.3397,147.3487,40153.0
2018-02-27 10:45:00,164.41,164.75,164.01,164.19,26547.0,147.4833,147.7883,147.1245,147.2859,26547.0
2018-02-27 10:50:00,164.2,164.52,164.09,164.4,21553.0,147.2949,147.582,147.1962,147.4743,21553.0
2018-02-27 10:55:00,164.38,164.47,164.1,164.41,16545.0,147.4564,147.5371,147.2052,147.4833,16545.0
2018-02-27 11:00:00,164.42,165.05,164.25,164.92,16515.0,147.4922,148.0574,147.3397,147.9408,16515.0
2018-02-27 11:05:00,164.9,165.19,164.81,165.14,33908.0,147.9228,148.183,147.8421,148.1381,33908.0
2018-02-27 11:10:00,165.28,165.38,164.97,165.1,26175.0,148.2637,148.3534,147.9856,148.1022,26175.0
2018-02-27 11:15:00,165.17,165.6,165.09,165.2,15410.0,148.165,148.5508,148.0933,148.1919,15410.0
2018-02-27 11:20:00,165.15,165.24,164.88,165.05,21854.0,148.1471,148.2278,147.9049,148.0574,21854.0
2018-02-27 11:25:00,165.1,165.25,164.86,165.23,17382.0,148.1022,148.2368,147.8869,148.2189,17382.0
2018-02-27 11:30:00,165.24,165.44,164.97,165.21,14638.0,148.2278,148.4072,147.9856,148.2009,14638.0
2018-02-27 11:35:00,165.2,165.2,164.55,164.6,17663.0,148.1919,148.1919,147.6089,147.6537,17663.0
2018-02-27 11:40:00,164.47,164.78,164.36,164.75,15425.0,147.5371,147.8152,147.4384,147.7883,15425.0
2018-02-27 11:45:00,164.83,165.14,164.71,164.94,15553.0,147.86,148.1381,147.7524,147.9587,15553.0
2018-02-27 11:50:00,164.86,165.13,164.72,164.72,14968.0,147.8869,148.1292,147.7614,147.7614,14968.0
2018-02-27 11:55:00,164.78,164.95,164.2,164.25,24819.0,147.8152,147.9677,147.2949,147.3397,24819.0
2018-02-27 12:00:00,164.25,164.84,164.2,164.66,16340.0,147.3397,147.869,147.2949,147.7075,16340.0
2018-02-27 12:05:00,164.71,165.08,164.71,165.08,4787.0,147.7524,148.0843,147.7524,148.0843,4787.0
2018-02-27 12:10:00,165.06,165.24,164.97,165.08,7587.0,148.0664,148.2278,147.9856,148.0843,7587.0
2018-02-27 12:15:00,165.08,165.23,164.93,165.17,19435.0,148.0843,148.2189,147.9497,148.165,19435.0
2018-02-27 12:20:00,165.07,165.11,164.86,165.09,11540.0,148.0753,148.1112,147.8869,148.0933,11540.0
2018-02-27 12:25:00,164.97,165.39,164.97,165.31,11831.0,147.9856,148.3624,147.9856,148.2906,11831.0
2018-02-27 12:30:00,165.32,165.74,165.3,165.56,14941.0,148.2996,148.6763,148.2816,148.5149,14941.0
2018-02-27 12:35:00,165.66,165.79,165.57,165.76,13921.0,148.6046,148.7212,148.5239,148.6943,13921.0
2018-02-27 12:40:00,165.81,165.84,165.63,165.63,9781.0,148.7391,148.7661,148.5777,148.5777,9781.0
2018-02-27 12:45:00,165.7,165.96,165.59,165.65,17751.0,148.6405,148.8737,148.5418,148.5956,17751.0
2018-02-27 12:50:00,165.68,166.17,165.68,166.04,18526.0,148.6225,149.0621,148.6225,148.9455,18526.0
2018-02-27 12:55:00,165.98,166.32,165.93,166.27,12934.0,148.8916,149.1966,148.8468,149.1518,12934.0
2018-02-27 13:00:00,166.29,166.29,166.02,166.05,8115.0,149.1697,149.1697,148.9275,148.9544,8115.0
2018-02-27 13:05:00,166.04,166.31,166.04,166.26,5396.0,148.9455,149.1877,148.9455,149.1428,5396.0
2018-02-27 13:10:00,166.25,166.31,166.06,166.06,12880.0,149.1338,149.1877,148.9634,148.9634,12880.0
2018-02-27 13:15:00,166.08,166.27,165.98,166.23,5668.0,148.9813,149.1518,148.8916,149.1159,5668.0
2018-02-27 13:20:00,166.28,166.31,166.17,166.25,7806.0,149.1608,149.1877,149.0621,149.1338,7806.0
2018-02-27 13:25:00,166.31,166.31,166.14,166.25,9442.0,149.1877,149.1877,149.0352,149.1338,9442.0
2018-02-27 13:30:00,166.24,166.26,166.08,166.15,10800.0,149.1249,149.1428,148.9813,149.0441,10800.0
2018-02-27 13:35:00,166.12,166.17,166.02,166.04,5482.0,149.0172,149.0621,148.9275,148.9455,5482.0
2018-02-27 13:40:00,166.01,166.01,165.88,165.91,10492.0,148.9186,148.9186,148.8019,148.8288,10492.0
2018-02-27 13:45:00,165.93,166.05,165.56,165.66,11150.0,148.8468,148.9544,148.5149,148.6046,11150.0
2018-02-27 13:50:00,165.65,165.73,165.38,165.69,15307.0,148.5956,148.6674,148.3534,148.6315,15307.0
2018-02-27 13:55:00,165.69,165.7,165.36,165.5,5187.0,148.6315,148.6405,148.3355,148.4611,5187.0
2018-02-27 14:00:00,165.53,165.6,165.31,165.37,4959.0,148.488,148.5508,148.2906,148.3444,4959.0
2018-02-27 14:05:00,165.35,165.45,165.08,165.39,7320.0,148.3265,148.4162,148.0843,148.3624,7320.0
2018-02-27 14:10:00,165.37,165.38,165.12,165.29,6080.0,148.3444,148.3534,148.1202,148.2727,6080.0
2018-02-27 14:15:00,165.23,165.29,164.98,165.14,10367.0,148.2189,148.2727,147.9946,148.1381,10367.0
2018-02-27 14:20:00,165.05,165.18,165.0,165.03,9425.0,148.0574,148.174,148.0125,148.0394,9425.0
2018-02-27 14:25:00,164.99,165.3,164.98,165.25,60742.0,148.0036,148.2816,147.9946,148.2368,60742.0
2018-02-27 14:30:00,165.24,165.69,165.2,165.63,19079.0,148.2278,148.6315,148.1919,148.5777,19079.0
2018-02-27 14:35:00,165.64,165.76,165.49,165.51,11187.0,148.5866,148.6943,148.4521,148.47,11187.0
2018-02-27 14:40:00,165.55,165.57,165.12,165.14,12086.0,148.5059,148.5239,148.1202,148.1381,12086.0
2018-02-27 14:45:00,165.17,165.17,164.78,164.8,16499.0,148.165,148.165,147.8152,147.8331,16499.0
2018-02-27 14:50:00,164.83,165.08,164.82,165.07,11576.0,147.86,148.0843,147.8511,148.0753,11576.0
2018-02-27 14:55:00,165.08,165.43,165.02,165.25,16179.0,148.0843,148.3983,148.0305,148.2368,16179.0
2018-02-27 15:00:00,165.25,165.48,165.11,165.18,15551.0,148.2368,148.4431,148.1112,148.174,15551.0
2018-02-27 15:05:00,165.18,165.25,165.03,165.12,20166.0,148.174,148.2368,148.0394,148.1202,20166.0
2018-02-27 15:10:00,165.12,165.25,164.98,165.06,12279.0,148.1202,148.2368,147.9946,148.0664,12279.0
2018-02-27 15:15:00,165.11,165.17,164.89,164.89,12342.0,148.1112,148.165,147.9139,147.9139,12342.0
2018-02-27 15:20:00,164.89,164.96,164.66,164.78,16223.0,147.9139,147.9767,147.7075,147.8152,16223.0
2018-02-27 15:25:00,164.78,164.85,164.5,164.79,15820.0,147.8152,147.878,147.564,147.8242,15820.0
2018-02-27 15:30:00,164.77,165.05,164.72,164.75,19000.0,147.8062,148.0574,147.7614,147.7883,19000.0
2018-02-27 15:35:00,164.75,164.76,164.36,164.59,20138.0,147.7883,147.7972,147.4384,147.6447,20138.0
2018-02-27 15:40:00,164.59,164.62,164.14,164.14,40928.0,147.6447,147.6717,147.2411,147.2411,40928.0
2018-02-27 15:45:00,164.09,164.56,164.05,164.45,52373.0,147.1962,147.6178,147.1603,147.5192,52373.0
2018-02-27 15:50:00,164.47,164.47,164.13,164.24,62142.0,147.5371,147.5371,147.2321,147.3308,62142.0
2018-02-27 15:55:00,164.23,164.23,163.59,163.64,126379.0,147.3218,147.3218,146.7477,146.7926,126379.0
2018-02-28 09:30:00,163.92,164.11,163.16,163.19,37722.0,147.0437,147.2142,146.362,146.3889,37722.0
2018-02-28 09:35:00,163.16,163.27,162.52,162.87,32316.0,146.362,146.4606,145.7879,146.1018,32316.0
2018-02-28 09:40:00,162.8,162.94,162.52,162.83,40609.0,146.039,146.1646,145.7879,146.0659,40609.0
2018-02-28 09:45:00,162.84,163.2,162.83,163.03,18700.0,146.0749,146.3979,146.0659,146.2454,18700.0
2018-02-28 09:50:00,162.97,163.33,162.89,163.31,28013.0,146.1915,146.5145,146.1198,146.4965,28013.0
2018-02-28 09:55:00,163.24,163.46,163.23,163.44,20340.0,146.4337,146.6311,146.4248,146.6131,20340.0
2018-02-28 10:00:00,163.44,163.64,163.33,163.33,16571.0,146.6131,146.7926,146.5145,146.5145,16571.0
2018-02-28 10:05:00,163.33,163.6,163.09,163.6,38875.0,146.5145,146.7567,146.2992,146.7567,38875.0
2018-02-28 10:10:00,163.56,164.22,163.52,164.15,32400.0,146.7208,147.3128,146.6849,147.25,32400.0
2018-02-28 10:15:00,164.11,164.48,164.1,164.31,18016.0,147.2142,147.5461,147.2052,147.3936,18016.0
2018-02-28 10:20:00,164.28,164.4,164.17,164.29,18802.0,147.3667,147.4743,147.268,147.3756,18802.0
2018-02-28 10:25:00,164.27,164.27,163.92,163.94,18078.0,147.3577,147.3577,147.0437,147.0617,18078.0
2018-02-28 10:30:00,163.94,164.35,163.94,164.34,20267.0,147.0617,147.4295,147.0617,147.4205,20267.0
2018-02-28 10:35:00,164.34,164.63,164.34,164.59,24028.0,147.4205,147.6806,147.4205,147.6447,24028.0
2018-02-28 10:40:00,164.62,164.68,164.4,164.53,58909.0,147.6717,147.7255,147.4743,147.5909,58909.0
2018-02-28 10:45:00,164.53,164.92,164.53,164.92,62402.0,147.5909,147.9408,147.5909,147.9408,62402.0
2018-02-28 10:50:00,164.87,164.92,164.27,164.31,54416.0,147.8959,147.9408,147.3577,147.3936,54416.0
2018-02-28 10:55:00,164.3,164.36,164.0,164.3,30815.0,147.3846,147.4384,147.1155,147.3846,30815.0
2018-02-28 11:00:00,164.32,164.34,163.75,163.82,26252.0,147.4025,147.4205,146.8912,146.954,26252.0
2018-02-28 11:05:00,163.85,164.51,163.85,164.06,20831.0,146.9809,147.573,146.9809,147.1693,20831.0
2018-02-28 11:10:00,164.03,164.32,163.88,164.1,45973.0,147.1424,147.4025,147.0078,147.2052,45973.0
2018-02-28 11:15:00,164.16,164.2,163.97,164.12,16017.0,147.259,147.2949,147.0886,147.2231,16017.0
2018-02-28 11:20:00,164.11,164.11,163.77,163.77,11751.0,147.2142,147.2142,146.9092,146.9092,11751.0
2018-02-28 11:25:00,163.81,164.27,163.78,164.07,20200.0,146.945,147.3577,146.9181,147.1783,20200.0
2018-02-28 11:30:00,164.11,164.53,164.0,164.1,27003.0,147.2142,147.5909,147.1155,147.2052,27003.0
2018-02-28 11:35:00,164.15,164.36,164.0,164.24,25852.0,147.25,147.4384,147.1155,147.3308,25852.0
2018-02-28 11:40:00,164.22,164.37,164.16,164.19,8278.0,147.3128,147.4474,147.259,147.2859,8278.0
2018-02-28 11:45:00,164.19,164.19,163.58,163.8,41679.0,147.2859,147.2859,146.7387,146.9361,41679.0
2018-02-28 11:50:00,163.92,164.02,163.54,163.58,13380.0,147.0437,147.1334,146.7028,146.7387,13380.0
2018-02-28 11:55:00,163.55,163.83,163.53,163.75,16296.0,146.7118,146.963,146.6939,146.8912,16296.0
2018-02-28 12:00:00,163.71,163.77,163.55,163.57,15363.0,146.8553,146.9092,146.7118,146.7298,15363.0
2018-02-28 12:05:00,163.61,163.84,163.6,163.81,13168.0,146.7656,146.972,146.7567,146.945,13168.0
2018-02-28 12:10:00,163.77,164.02,163.68,163.97,15668.0,146.9092,147.1334,146.8284,147.0886,15668.0
2018-02-28 12:15:00,164.0,164.02,163.65,163.7,8751.0,147.1155,147.1334,146.8015,146.8464,8751.0
2018-02-28 12:20:00,163.63,163.68,163.47,163.52,12039.0,146.7836,146.8284,146.6401,146.6849,12039.0
2018-02-28 12:25:00,163.61,163.62,163.25,163.55,17412.0,146.7656,146.7746,146.4427,146.7118,17412.0
2018-02-28 12:30:00,163.49,163.76,163.31,163.58,11129.0,146.658,146.9002,146.4965,146.7387,11129.0
2018-02-28 12:35:00,163.59,163.96,163.57,163.96,11223.0,146.7477,147.0796,146.7298,147.0796,11223.0
2018-02-28 12:40:00,163.92,163.92,163.69,163.89,18656.0,147.0437,147.0437,146.8374,147.0168,18656.0
2018-02-28 12:45:00,163.9,164.06,163.84,164.05,11875.0,147.0258,147.1693,146.972,147.1603,11875.0
2018-02-28 12:50:00,164.02,164.1,163.82,164.09,11940.0,147.1334,147.2052,146.954,147.1962,11940.0
2018-02-28 12:55:00,164.09,164.21,164.08,164.09,9268.0,147.1962,147.3039,147.1873,147.1962,9268.0
2018-02-28 13:00:00,164.02,164.11,163.9,163.93,9735.0,147.1334,147.2142,147.0258,147.0527,9735.0
2018-02-28 13:05:00,163.92,164.01,163.89,163.9,11300.0,147.0437,147.1245,147.0168,147.0258,11300.0
2018-02-28 13:10:00,163.94,164.04,163.81,163.94,12137.0,147.0617,147.1514,146.945,147.0617,12137.0
2018-02-28 13:15:00,163.96,164.06,163.87,163.93,7125.0,147.0796,147.1693,146.9989,147.0527,7125.0
2018-02-28 13:20:00,163.86,164.15,163.78,164.11,11322.0,146.9899,147.25,146.9181,147.2142,11322.0
2018-02-28 13:25:00,164.13,164.22,163.96,164.12,9699.0,147.2321,147.3128,147.0796,147.2231,9699.0
2018-02-28 13:30:00,164.02,164.2,163.89,164.07,8668.0,147.1334,147.2949,147.0168,147.1783,8668.0
2018-02-28 13:35:00,164.06,164.17,163.94,163.96,6765.0,147.1693,147.268,147.0617,147.0796,6765.0
2018-02-28 13:40:00,163.93,164.17,163.89,163.98,16517.0,147.0527,147.268,147.0168,147.0975,16517.0
2018-02-28 13:45:00,163.97,164.14,163.73,163.73,11632.0,147.0886,147.2411,146.8733,146.8733,11632.0
2018-02-28 13:50:00,163.74,163.91,163.63,163.87,12730.0,146.8823,147.0348,146.7836,146.9989,12730.0
2018-02-28 13:55:00,163.97,164.1,163.94,164.06,6967.0,147.0886,147.2052,147.0617,147.1693,6967.0
2018-02-28 14:00:00,164.08,164.32,164.08,164.19,14053.0,147.1873,147.4025,147.1873,147.2859,14053.0
2018-02-28 14:05:00,164.21,164.26,164.07,164.14,9359.0,147.3039,147.3487,147.1783,147.2411,9359.0
2018-02-28 14:10:00,164.03,164.18,164.0,164.09,14848.0,147.1424,147.277,147.1155,147.1962,14848.0
2018-02-28 14:15:00,164.13,164.38,164.11,164.34,14180.0,147.2321,147.4564,147.2142,147.4205,14180.0
2018-02-28 14:20:00,164.37,164.48,164.19,164.19,11805.0,147.4474,147.5461,147.2859,147.2859,11805.0
2018-02-28 14:25:00,164.17,164.27,164.0,164.11,12426.0,147.268,147.3577,147.1155,147.2142,12426.0
2018-02-28 14:30:00,164.1,164.1,163.64,163.68,17692.0,147.2052,147.2052,146.7926,146.8284,17692.0
2018-02-28 14:35:00,163.73,163.9,163.49,163.6,15050.0,146.8733,147.0258,146.658,146.7567,15050.0
2018-02-28 14:40:00,163.64,163.69,163.44,163.45,6668.0,146.7926,146.8374,146.6131,146.6221,6668.0
2018-02-28 14:45:00,163.43,163.57,163.26,163.33,11371.0,146.6042,146.7298,146.4517,146.5145,11371.0
2018-02-28 14:50:00,163.33,163.33,163.0,163.22,13000.0,146.5145,146.5145,146.2184,146.4158,13000.0
2018-02-28 14:55:00,163.21,163.31,163.01,163.15,15061.0,146.4068,146.4965,146.2274,146.353,15061.0
2018-02-28 15:00:00,163.15,163.33,163.01,163.12,13466.0,146.353,146.5145,146.2274,146.3261,13466.0
2018-02-28 15:05:00,163.09,163.43,163.0,163.43,13759.0,146.2992,146.6042,146.2184,146.6042,13759.0
2018-02-28 15:10:00,163.32,163.34,163.03,163.32,9393.0,146.5055,146.5234,146.2454,146.5055,9393.0
2018-02-28 15:15:00,163.31,163.4,163.09,163.28,9947.0,146.4965,146.5773,146.2992,146.4696,9947.0
2018-02-28 15:20:00,163.21,163.3,162.95,163.11,19205.0,146.4068,146.4876,146.1736,146.3171,19205.0
2018-02-28 15:25:00,163.03,163.38,162.97,163.25,26452.0,146.2454,146.5593,146.1915,146.4427,26452.0
2018-02-28 15:30:00,163.31,163.33,162.9,162.92,94470.0,146.4965,146.5145,146.1287,146.1467,94470.0
2018-02-28 15:35:00,162.98,163.2,162.85,163.2,35746.0,146.2005,146.3979,146.0839,146.3979,35746.0
2018-02-28 15:40:00,163.28,163.28,162.39,162.43,106437.0,146.4696,146.4696,145.6712,145.7071,106437.0
2018-02-28 15:45:00,162.42,162.42,161.36,161.45,134551.0,145.6982,145.6982,144.7473,144.828,134551.0
2018-02-28 15:50:00,161.41,161.5,161.09,161.13,97325.0,144.7921,144.8729,144.5051,144.541,97325.0
2018-02-28 15:55:00,161.11,161.41,160.87,160.88,155083.0,144.523,144.7921,144.3077,144.3167,155083.0
2018-03-01 09:30:00,160.75,160.75,159.09,159.54,74199.0,144.2001,144.2001,142.711,143.1147,74199.0
2018-03-01 09:35:00,159.58,159.58,158.64,159.06,34505.0,143.1505,143.1505,142.3073,142.6841,34505.0
2018-03-01 09:40:00,159.15,159.15,158.59,158.66,31839.0,142.7648,142.7648,142.2625,142.3253,31839.0
2018-03-01 09:45:00,158.57,159.11,158.57,158.85,12721.0,142.2445,142.7289,142.2445,142.4957,12721.0
2018-03-01 09:50:00,158.84,158.9,158.1,158.16,30934.0,142.4867,142.5406,141.8229,141.8767,30934.0
2018-03-01 09:55:00,158.16,158.31,157.79,158.11,40123.0,141.8767,142.0113,141.5448,141.8319,40123.0
2018-03-01 10:00:00,158.15,159.32,157.91,159.32,23468.0,141.8678,142.9173,141.6525,142.9173,23468.0
2018-03-01 10:05:00,159.34,160.1,159.03,160.05,25456.0,142.9353,143.617,142.6572,143.5722,25456.0
2018-03-01 10:10:00,159.99,160.06,159.54,159.68,45339.0,143.5183,143.5811,143.1147,143.2403,45339.0
2018-03-01 10:15:00,159.67,160.72,159.42,160.72,71485.0,143.2313,144.1732,143.007,144.1732,71485.0
2018-03-01 10:20:00,160.65,161.21,160.34,161.21,67319.0,144.1104,144.6127,143.8323,144.6127,67319.0
2018-03-01 10:25:00,161.22,161.65,160.79,161.64,34833.0,144.6217,145.0074,144.236,144.9985,34833.0
2018-03-01 10:30:00,161.56,162.56,161.56,162.56,37095.0,144.9267,145.8237,144.9267,145.8237,37095.0
2018-03-01 10:35:00,162.56,162.85,162.0,162.19,62023.0,145.8237,146.0839,145.3214,145.4918,62023.0
2018-03-01 10:40:00,162.12,162.51,161.74,161.81,28031.0,145.429,145.7789,145.0882,145.151,28031.0
2018-03-01 10:45:00,161.65,162.02,161.26,161.32,24984.0,145.0074,145.3393,144.6576,144.7114,24984.0
2018-03-01 10:50:00,161.4,161.47,160.95,161.25,19790.0,144.7832,144.846,144.3795,144.6486,19790.0
2018-03-01 10:55:00,161.25,161.5,160.56,160.84,24824.0,144.6486,144.8729,144.0297,144.2808,24824.0
2018-03-01 11:00:00,160.89,161.34,160.86,161.1,14441.0,144.3257,144.7293,144.2988,144.5141,14441.0
2018-03-01 11:05:00,161.17,161.62,161.1,161.43,10046.0,144.5768,144.9805,144.5141,144.8101,10046.0
2018-03-01 11:10:00,161.35,161.35,160.99,161.23,8598.0,144.7383,144.7383,144.4154,144.6307,8598.0
2018-03-01 11:15:00,161.34,161.63,161.25,161.5,11906.0,144.7293,144.9895,144.6486,144.8729,11906.0
2018-03-01 11:20:00,161.59,161.89,161.42,161.61,11772.0,144.9536,145.2227,144.8011,144.9715,11772.0
2018-03-01 11:25:00,161.65,161.74,160.86,161.0,19700.0,145.0074,145.0882,144.2988,144.4244,19700.0
2018-03-01 11:30:00,160.93,161.36,160.78,161.28,21141.0,144.3616,144.7473,144.227,144.6755,21141.0
2018-03-01 11:35:00,161.28,161.41,161.06,161.19,10896.0,144.6755,144.7921,144.4782,144.5948,10896.0
2018-03-01 11:40:00,161.28,161.81,161.28,161.71,15576.0,144.6755,145.151,144.6755,145.0613,15576.0
2018-03-01 11:45:00,161.78,161.88,161.49,161.63,13917.0,145.124,145.2138,144.8639,144.9895,13917.0
2018-03-01 11:50:00,161.64,162.17,161.6,162.16,13407.0,144.9985,145.4739,144.9626,145.4649,13407.0
2018-03-01 11:55:00,162.13,162.21,161.78,161.86,19701.0,145.438,145.5098,145.124,145.1958,19701.0
2018-03-01 12:00:00,161.79,161.82,161.27,161.51,8316.0,145.133,145.1599,144.6666,144.8818,8316.0
2018-03-01 12:05:00,161.56,161.71,161.3,161.54,5384.0,144.9267,145.0613,144.6935,144.9088,5384.0
2018-03-01 12:10:00,161.59,161.77,161.45,161.57,6904.0,144.9536,145.1151,144.828,144.9357,6904.0
2018-03-01 12:15:00,161.56,161.65,161.37,161.38,6145.0,144.9267,145.0074,144.7563,144.7652,6145.0
2018-03-01 12:20:00,161.27,161.33,160.94,161.14,12570.0,144.6666,144.7204,144.3705,144.5499,12570.0
2018-03-01 12:25:00,161.0,161.17,160.43,160.74,29999.0,144.4244,144.5768,143.913,144.1911,29999.0
2018-03-01 12:30:00,160.65,160.73,159.86,160.34,51230.0,144.1104,144.1821,143.4017,143.8323,51230.0
2018-03-01 12:35:00,160.26,160.53,160.18,160.3,42507.0,143.7605,144.0027,143.6888,143.7964,42507.0
2018-03-01 12:40:00,160.28,160.7,160.0,160.56,40271.0,143.7785,144.1552,143.5273,144.0297,40271.0
2018-03-01 12:45:00,160.53,160.71,160.23,160.62,29516.0,144.0027,144.1642,143.7336,144.0835,29516.0
2018-03-01 12:50:00,160.59,160.65,160.14,160.46,33265.0,144.0566,144.1104,143.6529,143.9399,33265.0
2018-03-01 12:55:00,160.5,160.5,159.86,159.86,18733.0,143.9758,143.9758,143.4017,143.4017,18733.0
2018-03-01 13:00:00,159.83,159.83,159.01,159.2,18184.0,143.3748,143.3748,142.6392,142.8097,18184.0
2018-03-01 13:05:00,159.17,159.17,158.45,158.6,27442.0,142.7828,142.7828,142.1369,142.2714,27442.0
2018-03-01 13:10:00,158.51,158.67,158.27,158.67,33153.0,142.1907,142.3342,141.9754,142.3342,33153.0
2018-03-01 13:15:00,158.63,158.76,158.35,158.45,63026.0,142.2984,142.415,142.0472,142.1369,63026.0
2018-03-01 13:20:00,158.46,159.01,158.34,159.01,25434.0,142.1459,142.6392,142.0382,142.6392,25434.0
2018-03-01 13:25:00,159.04,159.49,159.04,159.19,16016.0,142.6661,143.0698,142.6661,142.8007,16016.0
2018-03-01 13:30:00,159.16,159.39,158.83,158.91,11760.0,142.7738,142.9801,142.4778,142.5495,11760.0
2018-03-01 13:35:00,158.83,159.27,158.8,158.99,9739.0,142.4778,142.8725,142.4509,142.6213,9739.0
2018-03-01 13:40:00,158.87,159.06,158.6,158.75,17003.0,142.5136,142.6841,142.2714,142.406,17003.0
2018-03-01 13:45:00,158.66,158.73,157.17,157.37,86302.0,142.3253,142.3881,140.9887,141.1681,86302.0
2018-03-01 13:50:00,157.39,157.78,157.28,157.58,45429.0,141.186,141.5359,141.0873,141.3565,45429.0
2018-03-01 13:55:00,157.51,157.92,157.18,157.36,42709.0,141.2937,141.6615,140.9976,141.1591,42709.0
2018-03-01 14:00:00,157.52,157.85,156.86,157.35,78189.0,141.3026,141.5987,140.7106,141.1501,78189.0
2018-03-01 14:05:00,157.25,157.69,157.15,157.42,25252.0,141.0604,141.4551,140.9707,141.2129,25252.0
2018-03-01 14:10:00,157.24,157.44,156.22,156.32,52778.0,141.0515,141.2309,140.1365,140.2262,52778.0
2018-03-01 14:15:00,156.29,156.39,155.74,156.28,73814.0,140.1993,140.289,139.7059,140.1903,73814.0
2018-03-01 14:20:00,156.37,156.89,156.19,156.78,39080.0,140.271,140.7375,140.1096,140.6388,39080.0
2018-03-01 14:25:00,156.78,157.65,156.7,157.52,56116.0,140.6388,141.4192,140.5671,141.3026,56116.0
2018-03-01 14:30:00,157.55,157.66,156.88,157.2,35853.0,141.3295,141.4282,140.7285,141.0156,35853.0
2018-03-01 14:35:00,157.14,157.28,156.72,156.84,32222.0,140.9618,141.0873,140.585,140.6926,32222.0
2018-03-01 14:40:00,156.85,157.52,156.78,157.45,29324.0,140.7016,141.3026,140.6388,141.2398,29324.0
2018-03-01 14:45:00,157.39,157.62,156.95,156.95,25561.0,141.186,141.3923,140.7913,140.7913,25561.0
2018-03-01 14:50:00,157.03,157.25,156.61,156.82,46683.0,140.8631,141.0604,140.4863,140.6747,46683.0
2018-03-01 14:55:00,156.77,157.35,156.75,157.27,67849.0,140.6298,141.1501,140.6119,141.0784,67849.0
2018-03-01 15:00:00,157.15,157.49,156.53,156.59,25157.0,140.9707,141.2757,140.4146,140.4684,25157.0
2018-03-01 15:05:00,156.57,157.74,156.57,157.72,47773.0,140.4504,141.5,140.4504,141.482,47773.0
2018-03-01 15:10:00,157.7,158.37,157.49,158.17,26157.0,141.4641,142.0651,141.2757,141.8857,26157.0
2018-03-01 15:15:00,158.21,158.24,157.68,158.15,33311.0,141.9216,141.9485,141.4462,141.8678,33311.0
2018-03-01 15:20:00,158.24,158.34,157.91,157.98,41703.0,141.9485,142.0382,141.6525,141.7153,41703.0
2018-03-01 15:25:00,157.83,158.24,157.8,157.86,43674.0,141.5807,141.9485,141.5538,141.6076,43674.0
2018-03-01 15:30:00,157.9,158.12,157.32,157.64,59891.0,141.6435,141.8409,141.1232,141.4103,59891.0
2018-03-01 15:35:00,157.67,157.68,157.0,157.04,60619.0,141.4372,141.4462,140.8362,140.8721,60619.0
2018-03-01 15:40:00,156.95,157.2,156.67,156.85,74724.0,140.7913,141.0156,140.5401,140.7016,74724.0
2018-03-01 15:45:00,156.82,157.38,156.77,157.28,64536.0,140.6747,141.177,140.6298,141.0873,64536.0
2018-03-01 15:50:00,157.33,157.62,156.94,157.01,82137.0,141.1322,141.3923,140.7823,140.8451,82137.0
2018-03-01 15:55:00,157.02,157.3,156.65,156.77,129360.0,140.8541,141.1053,140.5222,140.6298,129360.0
2018-03-02 09:30:00,155.55,155.98,154.54,154.64,77074.0,139.5355,139.9212,138.6294,138.7191,77074.0
2018-03-02 09:35:00,154.75,154.85,153.3,153.92,60524.0,138.8178,138.9075,137.5171,138.0733,60524.0
2018-03-02 09:40:00,153.91,154.02,153.02,153.04,106877.0,138.0643,138.163,137.2659,137.2839,106877.0
2018-03-02 09:45:00,153.11,153.71,153.11,153.54,52463.0,137.3467,137.8849,137.3467,137.7324,52463.0
2018-03-02 09:50:00,153.46,154.82,153.41,154.58,94969.0,137.6606,138.8806,137.6158,138.6653,94969.0
2018-03-02 09:55:00,154.58,155.11,154.39,154.5,33014.0,138.6653,139.1408,138.4949,138.5936,33014.0
2018-03-02 10:00:00,154.67,155.47,154.5,155.33,46317.0,138.7461,139.4637,138.5936,139.3381,46317.0
2018-03-02 10:05:00,155.28,155.29,154.71,155.15,24524.0,139.2933,139.3022,138.7819,139.1766,24524.0
2018-03-02 10:10:00,155.07,155.08,154.42,154.82,34551.0,139.1049,139.1138,138.5218,138.8806,34551.0
2018-03-02 10:15:00,154.83,154.88,154.24,154.24,20994.0,138.8896,138.9344,138.3603,138.3603,20994.0
2018-03-02 10:20:00,154.3,154.31,153.63,153.63,51964.0,138.4141,138.4231,137.8131,137.8131,51964.0
2018-03-02 10:25:00,153.66,153.9,153.16,153.16,42240.0,137.84,138.0553,137.3915,137.3915,42240.0
2018-03-02 10:30:00,153.13,154.4,153.08,154.3,64692.0,137.3646,138.5039,137.3197,138.4141,64692.0
2018-03-02 10:35:00,154.45,154.67,154.2,154.33,24070.0,138.5487,138.7461,138.3244,138.4411,24070.0
2018-03-02 10:40:00,154.4,154.49,154.1,154.37,42594.0,138.5039,138.5846,138.2347,138.4769,42594.0
2018-03-02 10:45:00,154.41,154.43,153.4,153.71,26872.0,138.5128,138.5308,137.6068,137.8849,26872.0
2018-03-02 10:50:00,153.86,153.86,153.13,153.3,21064.0,138.0194,138.0194,137.3646,137.5171,21064.0
2018-03-02 10:55:00,153.3,153.55,152.91,152.91,28509.0,137.5171,137.7414,137.1673,137.1673,28509.0
2018-03-02 11:00:00,152.87,153.07,152.61,152.66,45274.0,137.1314,137.3108,136.8981,136.943,45274.0
2018-03-02 11:05:00,152.69,152.79,152.34,152.36,32189.0,136.9699,137.0596,136.6559,136.6739,32189.0
2018-03-02 11:10:00,152.34,152.9,152.29,152.58,33133.0,136.6559,137.1583,136.6111,136.8712,33133.0
2018-03-02 11:15:00,152.58,152.69,151.92,152.0,28886.0,136.8712,136.9699,136.2792,136.3509,28886.0
2018-03-02 11:20:00,151.95,152.19,151.77,152.19,29701.0,136.3061,136.5214,136.1446,136.5214,29701.0
2018-03-02 11:25:00,152.2,152.99,152.2,152.53,32258.0,136.5303,137.239,136.5303,136.8264,32258.0
2018-03-02 11:30:00,152.61,152.78,152.15,152.33,26553.0,136.8981,137.0506,136.4855,136.647,26553.0
2018-03-02 11:35:00,152.36,152.46,152.06,152.22,21151.0,136.6739,136.7636,136.4048,136.5483,21151.0
2018-03-02 11:40:00,152.3,152.31,151.95,152.0,38020.0,136.6201,136.629,136.3061,136.3509,38020.0
2018-03-02 11:45:00,152.0,153.55,151.85,153.55,107217.0,136.3509,137.7414,136.2164,137.7414,107217.0
2018-03-02 11:50:00,153.53,154.34,153.39,154.1,77406.0,137.7234,138.45,137.5978,138.2347,77406.0
2018-03-02 11:55:00,154.02,154.47,153.8,154.38,24413.0,138.163,138.5666,137.9656,138.4859,24413.0
2018-03-02 12:00:00,154.37,154.9,154.27,154.44,34604.0,138.4769,138.9524,138.3872,138.5397,34604.0
2018-03-02 12:05:00,154.45,154.56,154.08,154.17,29578.0,138.5487,138.6474,138.2168,138.2975,29578.0
2018-03-02 12:10:00,154.15,154.39,153.62,153.8,23758.0,138.2796,138.4949,137.8042,137.9656,23758.0
2018-03-02 12:15:00,153.86,154.06,153.72,153.88,16819.0,138.0194,138.1989,137.8939,138.0374,16819.0
2018-03-02 12:20:00,153.9,153.91,153.55,153.82,29177.0,138.0553,138.0643,137.7414,137.9836,29177.0
2018-03-02 12:25:00,153.89,154.4,153.89,154.4,15338.0,138.0464,138.5039,138.0464,138.5039,15338.0
2018-03-02 12:30:00,154.33,154.9,154.33,154.75,105577.0,138.4411,138.9524,138.4411,138.8178,105577.0
2018-03-02 12:35:00,154.75,155.22,154.71,154.97,38298.0,138.8178,139.2394,138.7819,139.0152,38298.0
2018-03-02 12:40:00,154.96,155.37,154.87,155.23,39879.0,139.0062,139.374,138.9255,139.2484,39879.0
2018-03-02 12:45:00,155.2,155.52,155.14,155.41,16240.0,139.2215,139.5085,139.1677,139.4099,16240.0
2018-03-02 12:50:00,155.4,156.24,155.39,156.23,28321.0,139.4009,140.1544,139.3919,140.1454,28321.0
2018-03-02 12:55:00,156.19,156.26,155.84,155.92,38438.0,140.1096,140.1724,139.7956,139.8674,38438.0
2018-03-02 13:00:00,155.91,155.93,155.43,155.49,12961.0,139.8584,139.8763,139.4278,139.4816,12961.0
2018-03-02 13:05:00,155.48,155.51,155.09,155.09,16791.0,139.4727,139.4996,139.1228,139.1228,16791.0
2018-03-02 13:10:00,155.02,155.02,154.38,154.39,19854.0,139.06,139.06,138.4859,138.4949,19854.0
2018-03-02 13:15:00,154.39,154.69,154.37,154.63,36893.0,138.4949,138.764,138.4769,138.7102,36893.0
2018-03-02 13:20:00,154.64,154.72,154.47,154.52,19984.0,138.7191,138.7909,138.5666,138.6115,19984.0
2018-03-02 13:25:00,154.47,154.55,154.22,154.24,11944.0,138.5666,138.6384,138.3424,138.3603,11944.0
2018-03-02 13:30:00,154.16,154.41,153.64,153.69,35076.0,138.2886,138.5128,137.8221,137.8669,35076.0
2018-03-02 13:35:00,153.69,153.9,153.42,153.79,22346.0,137.8669,138.0553,137.6247,137.9567,22346.0
2018-03-02 13:40:00,153.84,154.09,153.79,153.89,19072.0,138.0015,138.2258,137.9567,138.0464,19072.0
2018-03-02 13:45:00,153.96,154.44,153.96,154.44,13733.0,138.1092,138.5397,138.1092,138.5397,13733.0
2018-03-02 13:50:00,154.47,154.53,154.19,154.24,18607.0,138.5666,138.6205,138.3155,138.3603,18607.0
2018-03-02 13:55:00,154.18,154.22,153.85,154.11,16298.0,138.3065,138.3424,138.0105,138.2437,16298.0
2018-03-02 14:00:00,154.16,154.47,154.03,154.41,20162.0,138.2886,138.5666,138.1719,138.5128,20162.0
2018-03-02 14:05:00,154.4,154.48,154.14,154.18,23701.0,138.5039,138.5756,138.2706,138.3065,23701.0
2018-03-02 14:10:00,154.17,154.51,154.16,154.38,14208.0,138.2975,138.6025,138.2886,138.4859,14208.0
2018-03-02 14:15:00,154.31,154.55,154.18,154.29,16258.0,138.4231,138.6384,138.3065,138.4052,16258.0
2018-03-02 14:20:00,154.31,154.33,153.81,153.92,17733.0,138.4231,138.4411,137.9746,138.0733,17733.0
2018-03-02 14:25:00,153.95,154.3,153.7,153.72,24249.0,138.1002,138.4141,137.8759,137.8939,24249.0
2018-03-02 14:30:00,153.7,153.76,153.1,153.1,32113.0,137.8759,137.9297,137.3377,137.3377,32113.0
2018-03-02 14:35:00,153.05,153.76,153.03,153.74,29017.0,137.2928,137.9297,137.2749,137.9118,29017.0
2018-03-02 14:40:00,153.73,153.91,153.48,153.69,20569.0,137.9028,138.0643,137.6786,137.8669,20569.0
2018-03-02 14:45:00,153.69,153.7,153.42,153.51,24248.0,137.8669,137.8759,137.6247,137.7055,24248.0
2018-03-02 14:50:00,153.51,153.83,153.49,153.6,24348.0,137.7055,137.9925,137.6875,137.7862,24348.0
2018-03-02 14:55:00,153.57,153.57,153.26,153.27,20230.0,137.7593,137.7593,137.4812,137.4902,20230.0
2018-03-02 15:00:00,153.24,153.3,152.59,152.81,63370.0,137.4633,137.5171,136.8802,137.0775,63370.0
2018-03-02 15:05:00,152.84,153.0,152.53,152.96,36256.0,137.1045,137.248,136.8264,137.2121,36256.0
2018-03-02 15:10:00,153.01,153.03,152.55,152.65,41940.0,137.257,137.2749,136.8443,136.934,41940.0
2018-03-02 15:15:00,152.64,152.89,152.56,152.78,48720.0,136.925,137.1493,136.8533,137.0506,48720.0
2018-03-02 15:20:00,152.77,153.08,152.72,153.0,39169.0,137.0417,137.3197,136.9968,137.248,39169.0
2018-03-02 15:25:00,152.98,153.13,152.9,152.98,47636.0,137.23,137.3646,137.1583,137.23,47636.0
2018-03-02 15:30:00,152.94,153.2,152.94,152.98,51769.0,137.1942,137.4274,137.1942,137.23,51769.0
2018-03-02 15:35:00,152.97,153.32,152.83,153.27,51089.0,137.2211,137.535,137.0955,137.4902,51089.0
2018-03-02 15:40:00,153.3,153.79,153.13,153.66,101914.0,137.5171,137.9567,137.3646,137.84,101914.0
2018-03-02 15:45:00,153.68,153.89,153.55,153.89,92664.0,137.858,138.0464,137.7414,138.0464,92664.0
2018-03-02 15:50:00,153.9,154.1,153.69,153.76,106954.0,138.0553,138.2347,137.8669,137.9297,106954.0
2018-03-02 15:55:00,153.8,154.07,153.17,153.32,269081.0,137.9656,138.2078,137.4005,137.535,269081.0
2018-03-05 09:30:00,152.54,152.78,151.04,151.7,103142.0,136.8353,137.0506,135.4898,136.0818,103142.0
2018-03-05 09:35:00,151.68,152.86,151.68,152.72,25498.0,136.0639,137.1224,136.0639,136.9968,25498.0
2018-03-05 09:40:00,152.72,152.96,152.35,152.53,22982.0,136.9968,137.2121,136.6649,136.8264,22982.0
2018-03-05 09:45:00,152.37,152.74,151.97,151.97,26052.0,136.6828,137.0148,136.324,136.324,26052.0
2018-03-05 09:50:00,151.94,151.95,151.52,151.8,18929.0,136.2971,136.3061,135.9204,136.1715,18929.0
2018-03-05 09:55:00,151.76,151.87,151.45,151.45,15991.0,136.1356,136.2343,135.8576,135.8576,15991.0
2018-03-05 10:00:00,151.46,151.84,151.28,151.73,24157.0,135.8665,136.2074,135.7051,136.1087,24157.0
2018-03-05 10:05:00,151.73,151.88,151.48,151.75,21206.0,136.1087,136.2433,135.8845,136.1267,21206.0
2018-03-05 10:10:00,151.66,152.07,151.6,152.07,19853.0,136.0459,136.4137,135.9921,136.4137,19853.0
2018-03-05 10:15:00,152.07,152.47,151.96,152.18,27815.0,136.4137,136.7726,136.3151,136.5124,27815.0
2018-03-05 10:20:00,152.06,152.19,151.92,152.09,27312.0,136.4048,136.5214,136.2792,136.4317,27312.0
2018-03-05 10:25:00,152.14,152.14,151.82,152.12,12793.0,136.4765,136.4765,136.1895,136.4586,12793.0
2018-03-05 10:30:00,152.16,152.25,151.9,151.91,15648.0,136.4945,136.5752,136.2612,136.2702,15648.0
2018-03-05 10:35:00,151.97,152.57,151.97,152.48,23598.0,136.324,136.8623,136.324,136.7815,23598.0
2018-03-05 10:40:00,152.47,152.52,152.29,152.46,14531.0,136.7726,136.8174,136.6111,136.7636,14531.0
2018-03-05 10:45:00,152.46,152.53,152.3,152.35,17828.0,136.7636,136.8264,136.6201,136.6649,17828.0
2018-03-05 10:50:00,152.36,152.39,151.91,152.05,21446.0,136.6739,136.7008,136.2702,136.3958,21446.0
2018-03-05 10:55:00,152.08,152.18,151.89,152.16,69764.0,136.4227,136.5124,136.2523,136.4945,69764.0
2018-03-05 11:00:00,152.18,153.01,152.17,152.79,99937.0,136.5124,137.257,136.5034,137.0596,99937.0
2018-03-05 11:05:00,152.85,153.65,152.77,153.55,39683.0,137.1134,137.8311,137.0417,137.7414,39683.0
2018-03-05 11:10:00,153.53,153.78,153.47,153.61,25668.0,137.7234,137.9477,137.6696,137.7952,25668.0
2018-03-05 11:15:00,153.61,153.84,153.57,153.82,26948.0,137.7952,138.0015,137.7593,137.9836,26948.0
2018-03-05 11:20:00,153.81,154.62,153.81,154.58,39579.0,137.9746,138.7012,137.9746,138.6653,39579.0
2018-03-05 11:25:00,154.58,154.72,154.37,154.55,44533.0,138.6653,138.7909,138.4769,138.6384,44533.0
2018-03-05 11:30:00,154.52,154.59,154.43,154.5,28017.0,138.6115,138.6743,138.5308,138.5936,28017.0
2018-03-05 11:35:00,154.48,155.47,154.39,155.39,39920.0,138.5756,139.4637,138.4949,139.3919,39920.0
2018-03-05 11:40:00,155.34,156.45,155.34,156.31,54445.0,139.3471,140.3428,139.3471,140.2172,54445.0
2018-03-05 11:45:00,156.31,156.89,155.68,155.68,65613.0,140.2172,140.7375,139.6521,139.6521,65613.0
2018-03-05 11:50:00,155.68,155.78,155.29,155.67,23876.0,139.6521,139.7418,139.3022,139.6431,23876.0
2018-03-05 11:55:00,155.72,155.9,155.52,155.9,19171.0,139.688,139.8494,139.5085,139.8494,19171.0
2018-03-05 12:00:00,155.9,156.57,155.88,156.51,45412.0,139.8494,140.4504,139.8315,140.3966,45412.0
2018-03-05 12:05:00,156.51,156.52,156.05,156.34,25885.0,140.3966,140.4056,139.984,140.2441,25885.0
2018-03-05 12:10:00,156.34,156.35,156.09,156.1,29900.0,140.2441,140.2531,140.0199,140.0288,29900.0
2018-03-05 12:15:00,156.06,156.4,156.05,156.23,24502.0,139.9929,140.2979,139.984,140.1454,24502.0
2018-03-05 12:20:00,156.21,156.23,155.84,155.91,23892.0,140.1275,140.1454,139.7956,139.8584,23892.0
2018-03-05 12:25:00,155.87,155.96,155.75,155.86,14592.0,139.8225,139.9032,139.7149,139.8135,14592.0
2018-03-05 12:30:00,155.82,156.08,155.62,156.08,32456.0,139.7777,140.0109,139.5982,140.0109,32456.0
2018-03-05 12:35:00,156.1,156.54,156.1,156.49,24576.0,140.0288,140.4235,140.0288,140.3787,24576.0
2018-03-05 12:40:00,156.49,156.53,156.19,156.48,21396.0,140.3787,140.4146,140.1096,140.3697,21396.0
2018-03-05 12:45:00,156.52,156.95,156.52,156.92,20452.0,140.4056,140.7913,140.4056,140.7644,20452.0
2018-03-05 12:50:00,156.94,157.44,156.9,157.27,32669.0,140.7823,141.2309,140.7465,141.0784,32669.0
2018-03-05 12:55:00,157.27,157.59,157.17,157.35,38956.0,141.0784,141.3654,140.9887,141.1501,38956.0
2018-03-05 13:00:00,157.36,157.5,156.99,157.03,30998.0,141.1591,141.2847,140.8272,140.8631,30998.0
2018-03-05 13:05:00,157.0,157.05,156.8,156.82,12143.0,140.8362,140.881,140.6568,140.6747,12143.0
2018-03-05 13:10:00,156.88,157.01,156.65,156.75,20226.0,140.7285,140.8451,140.5222,140.6119,20226.0
2018-03-05 13:15:00,156.86,156.94,156.43,156.54,28734.0,140.7106,140.7823,140.3249,140.4235,28734.0
2018-03-05 13:20:00,156.55,156.8,156.5,156.8,13685.0,140.4325,140.6568,140.3876,140.6568,13685.0
2018-03-05 13:25:00,156.8,156.89,156.68,156.77,14250.0,140.6568,140.7375,140.5491,140.6298,14250.0
2018-03-05 13:30:00,156.74,156.74,156.16,156.46,18122.0,140.6029,140.6029,140.0827,140.3518,18122.0
2018-03-05 13:35:00,156.49,156.67,156.41,156.56,18467.0,140.3787,140.5401,140.3069,140.4415,18467.0
2018-03-05 13:40:00,156.57,156.8,156.48,156.64,15997.0,140.4504,140.6568,140.3697,140.5132,15997.0
2018-03-05 13:45:00,156.66,156.77,156.33,156.54,12000.0,140.5312,140.6298,140.2351,140.4235,12000.0
2018-03-05 13:50:00,156.52,156.82,156.44,156.81,12798.0,140.4056,140.6747,140.3338,140.6657,12798.0
2018-03-05 13:55:00,156.79,157.05,156.77,157.0,9160.0,140.6478,140.881,140.6298,140.8362,9160.0
2018-03-05 14:00:00,157.05,157.14,156.98,157.01,19205.0,140.881,140.9618,140.8182,140.8451,19205.0
2018-03-05 14:05:00,157.0,157.19,156.89,157.17,22970.0,140.8362,141.0066,140.7375,140.9887,22970.0
2018-03-05 14:10:00,157.17,157.17,156.83,156.9,33981.0,140.9887,140.9887,140.6837,140.7465,33981.0
2018-03-05 14:15:00,156.89,157.2,156.89,156.9,18519.0,140.7375,141.0156,140.7375,140.7465,18519.0
2018-03-05 14:20:00,156.93,156.93,156.34,156.45,38784.0,140.7734,140.7734,140.2441,140.3428,38784.0
2018-03-05 14:25:00,156.46,156.68,156.46,156.56,23845.0,140.3518,140.5491,140.3518,140.4415,23845.0
2018-03-05 14:30:00,156.59,157.19,156.59,157.18,22897.0,140.4684,141.0066,140.4684,140.9976,22897.0
2018-03-05 14:35:00,157.17,157.25,156.75,157.25,16981.0,140.9887,141.0604,140.6119,141.0604,16981.0
2018-03-05 14:40:00,157.25,157.79,157.25,157.79,15061.0,141.0604,141.5448,141.0604,141.5448,15061.0
2018-03-05 14:45:00,157.81,157.81,157.43,157.52,21766.0,141.5628,141.5628,141.2219,141.3026,21766.0
2018-03-05 14:50:00,157.47,157.48,157.16,157.23,18652.0,141.2578,141.2668,140.9797,141.0425,18652.0
2018-03-05 14:55:00,157.22,157.82,157.17,157.66,19527.0,141.0335,141.5717,140.9887,141.4282,19527.0
2018-03-05 15:00:00,157.64,157.8,157.53,157.61,33050.0,141.4103,141.5538,141.3116,141.3834,33050.0
2018-03-05 15:05:00,157.62,157.78,157.37,157.41,47575.0,141.3923,141.5359,141.1681,141.204,47575.0
2018-03-05 15:10:00,157.43,157.54,157.16,157.33,17335.0,141.2219,141.3206,140.9797,141.1322,17335.0
2018-03-05 15:15:00,157.33,157.6,157.27,157.59,27927.0,141.1322,141.3744,141.0784,141.3654,27927.0
2018-03-05 15:20:00,157.63,157.69,157.5,157.59,32718.0,141.4013,141.4551,141.2847,141.3654,32718.0
2018-03-05 15:25:00,157.59,157.63,157.15,157.19,26660.0,141.3654,141.4013,140.9707,141.0066,26660.0
2018-03-05 15:30:00,157.21,157.67,157.05,157.63,31462.0,141.0245,141.4372,140.881,141.4013,31462.0
2018-03-05 15:35:00,157.67,157.93,157.52,157.93,41107.0,141.4372,141.6704,141.3026,141.6704,41107.0
2018-03-05 15:40:00,157.93,158.24,157.8,158.17,89490.0,141.6704,141.9485,141.5538,141.8857,89490.0
2018-03-05 15:45:00,158.19,158.24,157.9,157.91,65653.0,141.9037,141.9485,141.6435,141.6525,65653.0
2018-03-05 15:50:00,157.9,158.01,157.73,157.86,67382.0,141.6435,141.7422,141.491,141.6076,67382.0
2018-03-05 15:55:00,157.87,157.97,157.55,157.57,101180.0,141.6166,141.7063,141.3295,141.3475,101180.0
2018-03-06 09:30:00,158.6,159.4,158.29,159.15,92052.0,142.2714,142.9891,141.9934,142.7648,92052.0
2018-03-06 09:35:00,159.33,159.33,158.54,158.72,44522.0,142.9263,142.9263,142.2176,142.3791,44522.0
2018-03-06 09:40:00,158.67,158.99,158.0,158.07,30884.0,142.3342,142.6213,141.7332,141.796,30884.0
2018-03-06 09:45:00,158.09,158.75,157.88,158.7,14119.0,141.8139,142.406,141.6256,142.3611,14119.0
2018-03-06 09:50:00,158.6,159.42,158.59,159.38,34779.0,142.2714,143.007,142.2625,142.9711,34779.0
2018-03-06 09:55:00,159.33,159.53,158.67,158.68,29091.0,142.9263,143.1057,142.3342,142.3432,29091.0
2018-03-06 10:00:00,158.82,158.88,157.82,157.91,22691.0,142.4688,142.5226,141.5717,141.6525,22691.0
2018-03-06 10:05:00,158.03,158.49,158.03,158.22,9511.0,141.7601,142.1728,141.7601,141.9306,9511.0
2018-03-06 10:10:00,158.1,158.4,157.95,158.36,9407.0,141.8229,142.092,141.6884,142.0562,9407.0
2018-03-06 10:15:00,158.32,158.72,158.31,158.72,7475.0,142.0203,142.3791,142.0113,142.3791,7475.0
2018-03-06 10:20:00,158.65,159.53,158.56,159.22,37714.0,142.3163,143.1057,142.2356,142.8276,37714.0
2018-03-06 10:25:00,159.23,159.35,159.05,159.2,11701.0,142.8366,142.9442,142.6751,142.8097,11701.0
2018-03-06 10:30:00,159.2,159.57,159.18,159.21,18480.0,142.8097,143.1416,142.7917,142.8186,18480.0
2018-03-06 10:35:00,159.27,159.27,158.92,159.19,14287.0,142.8725,142.8725,142.5585,142.8007,14287.0
2018-03-06 10:40:00,159.25,159.25,158.93,159.21,14374.0,142.8545,142.8545,142.5675,142.8186,14374.0
2018-03-06 10:45:00,159.11,159.23,158.5,158.67,20156.0,142.7289,142.8366,142.1817,142.3342,20156.0
2018-03-06 10:50:00,158.55,158.65,157.99,158.13,29402.0,142.2266,142.3163,141.7242,141.8498,29402.0
2018-03-06 10:55:00,158.11,158.29,157.91,158.02,17264.0,141.8319,141.9934,141.6525,141.7512,17264.0
2018-03-06 11:00:00,158.11,158.29,157.91,158.14,11141.0,141.8319,141.9934,141.6525,141.8588,11141.0
2018-03-06 11:05:00,158.14,158.27,157.89,158.09,13418.0,141.8588,141.9754,141.6345,141.8139,13418.0
2018-03-06 11:10:00,158.08,158.3,157.91,158.3,11242.0,141.805,142.0023,141.6525,142.0023,11242.0
2018-03-06 11:15:00,158.31,158.32,157.95,158.26,7078.0,142.0113,142.0203,141.6884,141.9664,7078.0
2018-03-06 11:20:00,158.26,158.33,157.66,157.79,11882.0,141.9664,142.0292,141.4282,141.5448,11882.0
2018-03-06 11:25:00,157.68,157.78,157.48,157.65,13830.0,141.4462,141.5359,141.2668,141.4192,13830.0
2018-03-06 11:30:00,157.65,157.78,157.46,157.78,4961.0,141.4192,141.5359,141.2488,141.5359,4961.0
2018-03-06 11:35:00,157.71,157.85,157.59,157.71,19337.0,141.4731,141.5987,141.3654,141.4731,19337.0
2018-03-06 11:40:00,157.66,158.06,157.55,157.99,11693.0,141.4282,141.787,141.3295,141.7242,11693.0
2018-03-06 11:45:00,158.02,158.21,157.99,158.09,8594.0,141.7512,141.9216,141.7242,141.8139,8594.0
2018-03-06 11:50:00,158.06,158.06,157.85,157.98,5941.0,141.787,141.787,141.5987,141.7153,5941.0
2018-03-06 11:55:00,157.89,158.1,157.76,158.09,7852.0,141.6345,141.8229,141.5179,141.8139,7852.0
2018-03-06 12:00:00,158.08,158.08,157.75,157.9,21348.0,141.805,141.805,141.509,141.6435,21348.0
2018-03-06 12:05:00,157.92,158.04,157.75,157.94,5371.0,141.6615,141.7691,141.509,141.6794,5371.0
2018-03-06 12:10:00,157.9,158.2,157.87,158.2,5550.0,141.6435,141.9126,141.6166,141.9126,5550.0
2018-03-06 12:15:00,158.18,158.23,158.07,158.17,8367.0,141.8947,141.9395,141.796,141.8857,8367.0
2018-03-06 12:20:00,158.18,158.18,157.79,157.95,67926.0,141.8947,141.8947,141.5448,141.6884,67926.0
2018-03-06 12:25:00,157.96,158.05,157.72,157.76,6849.0,141.6973,141.7781,141.482,141.5179,6849.0
2018-03-06 12:30:00,157.79,157.91,157.7,157.86,4711.0,141.5448,141.6525,141.4641,141.6076,4711.0
2018-03-06 12:35:00,157.86,158.05,157.79,157.94,4200.0,141.6076,141.7781,141.5448,141.6794,4200.0
2018-03-06 12:40:00,157.89,158.11,157.88,158.11,9745.0,141.6345,141.8319,141.6256,141.8319,9745.0
2018-03-06 12:45:00,158.09,158.2,158.04,158.16,16100.0,141.8139,141.9126,141.7691,141.8767,16100.0
2018-03-06 12:50:00,158.21,158.46,158.17,158.3,20441.0,141.9216,142.1459,141.8857,142.0023,20441.0
2018-03-06 12:55:00,158.3,158.74,158.19,158.69,44222.0,142.0023,142.397,141.9037,142.3522,44222.0
2018-03-06 13:00:00,158.74,159.05,158.69,158.85,58087.0,142.397,142.6751,142.3522,142.4957,58087.0
2018-03-06 13:05:00,158.84,158.9,158.66,158.68,28253.0,142.4867,142.5406,142.3253,142.3432,28253.0
2018-03-06 13:10:00,158.68,158.82,158.62,158.71,41905.0,142.3432,142.4688,142.2894,142.3701,41905.0
2018-03-06 13:15:00,158.69,158.85,158.67,158.72,20817.0,142.3522,142.4957,142.3342,142.3791,20817.0
2018-03-06 13:20:00,158.67,158.9,158.62,158.8,16250.0,142.3342,142.5406,142.2894,142.4509,16250.0
2018-03-06 13:25:00,158.79,158.79,158.52,158.52,14404.0,142.4419,142.4419,142.1997,142.1997,14404.0
2018-03-06 13:30:00,158.53,158.74,158.37,158.37,12938.0,142.2086,142.397,142.0651,142.0651,12938.0
2018-03-06 13:35:00,158.43,158.45,158.19,158.3,6882.0,142.1189,142.1369,141.9037,142.0023,6882.0
2018-03-06 13:40:00,158.25,158.35,158.16,158.26,5050.0,141.9575,142.0472,141.8767,141.9664,5050.0
2018-03-06 13:45:00,158.27,158.28,157.84,157.98,6477.0,141.9754,141.9844,141.5897,141.7153,6477.0
2018-03-06 13:50:00,158.04,158.09,157.85,157.98,6706.0,141.7691,141.8139,141.5987,141.7153,6706.0
2018-03-06 13:55:00,158.0,158.11,157.78,158.11,20722.0,141.7332,141.8319,141.5359,141.8319,20722.0
2018-03-06 14:00:00,158.15,158.35,158.15,158.27,22348.0,141.8678,142.0472,141.8678,141.9754,22348.0
2018-03-06 14:05:00,158.23,158.23,157.92,158.11,5699.0,141.9395,141.9395,141.6615,141.8319,5699.0
2018-03-06 14:10:00,158.11,158.21,158.05,158.05,27209.0,141.8319,141.9216,141.7781,141.7781,27209.0
2018-03-06 14:15:00,158.04,158.04,157.87,157.96,26250.0,141.7691,141.7691,141.6166,141.6973,26250.0
2018-03-06 14:20:00,157.93,158.28,157.93,158.13,10496.0,141.6704,141.9844,141.6704,141.8498,10496.0
2018-03-06 14:25:00,158.1,158.12,157.95,158.12,4616.0,141.8229,141.8409,141.6884,141.8409,4616.0
2018-03-06 14:30:00,158.1,158.32,158.09,158.32,11155.0,141.8229,142.0203,141.8139,142.0203,11155.0
2018-03-06 14:35:00,158.31,158.76,158.3,158.76,75536.0,142.0113,142.415,142.0023,142.415,75536.0
2018-03-06 14:40:00,158.71,158.74,158.56,158.71,9586.0,142.3701,142.397,142.2356,142.3701,9586.0
2018-03-06 14:45:00,158.7,158.71,158.46,158.64,10902.0,142.3611,142.3701,142.1459,142.3073,10902.0
2018-03-06 14:50:00,158.65,158.73,158.43,158.43,24103.0,142.3163,142.3881,142.1189,142.1189,24103.0
2018-03-06 14:55:00,158.44,158.66,158.44,158.58,10688.0,142.1279,142.3253,142.1279,142.2535,10688.0
2018-03-06 15:00:00,158.52,158.61,158.32,158.44,28984.0,142.1997,142.2804,142.0203,142.1279,28984.0
2018-03-06 15:05:00,158.44,158.61,158.44,158.51,65070.0,142.1279,142.2804,142.1279,142.1907,65070.0
2018-03-06 15:10:00,158.51,158.53,158.38,158.38,16527.0,142.1907,142.2086,142.0741,142.0741,16527.0
2018-03-06 15:15:00,158.41,158.52,158.27,158.48,13680.0,142.101,142.1997,141.9754,142.1638,13680.0
2018-03-06 15:20:00,158.43,158.58,158.41,158.47,21751.0,142.1189,142.2535,142.101,142.1548,21751.0
2018-03-06 15:25:00,158.45,158.5,158.16,158.33,33908.0,142.1369,142.1817,141.8767,142.0292,33908.0
2018-03-06 15:30:00,158.34,158.58,158.34,158.57,68205.0,142.0382,142.2535,142.0382,142.2445,68205.0
2018-03-06 15:35:00,158.58,158.7,158.45,158.48,48572.0,142.2535,142.3611,142.1369,142.1638,48572.0
2018-03-06 15:40:00,158.49,158.59,158.45,158.53,27580.0,142.1728,142.2625,142.1369,142.2086,27580.0
2018-03-06 15:45:00,158.54,158.63,158.2,158.39,47622.0,142.2176,142.2984,141.9126,142.0831,47622.0
2018-03-06 15:50:00,158.34,158.6,158.33,158.42,40757.0,142.0382,142.2714,142.0292,142.11,40757.0
2018-03-06 15:55:00,158.4,158.51,158.24,158.5,135083.0,142.092,142.1907,141.9485,142.1817,135083.0
2018-03-07 09:30:00,156.04,156.92,155.63,156.06,67002.0,139.975,140.7644,139.6072,139.9929,67002.0
2018-03-07 09:35:00,155.93,156.48,155.59,155.6,43869.0,139.8763,140.3697,139.5713,139.5803,43869.0
2018-03-07 09:40:00,155.71,156.56,155.71,156.11,39084.0,139.679,140.4415,139.679,140.0378,39084.0
2018-03-07 09:45:00,156.13,156.2,155.37,155.43,45267.0,140.0557,140.1185,139.374,139.4278,45267.0
2018-03-07 09:50:00,155.41,155.87,155.4,155.52,18008.0,139.4099,139.8225,139.4009,139.5085,18008.0
2018-03-07 09:55:00,155.54,156.15,155.41,156.02,18259.0,139.5265,140.0737,139.4099,139.9571,18259.0
2018-03-07 10:00:00,155.98,156.69,155.96,156.28,141999.0,139.9212,140.5581,139.9032,140.1903,141999.0
2018-03-07 10:05:00,156.38,156.38,155.65,155.83,65673.0,140.28,140.28,139.6252,139.7866,65673.0
2018-03-07 10:10:00,155.99,156.26,155.85,155.99,11228.0,139.9302,140.1724,139.8046,139.9302,11228.0
2018-03-07 10:15:00,156.1,156.41,156.05,156.41,56511.0,140.0288,140.3069,139.984,140.3069,56511.0
2018-03-07 10:20:00,156.49,156.84,156.38,156.38,8075.0,140.3787,140.6926,140.28,140.28,8075.0
2018-03-07 10:25:00,156.44,156.61,156.37,156.47,12143.0,140.3338,140.4863,140.271,140.3607,12143.0
2018-03-07 10:30:00,156.58,156.61,156.24,156.59,17203.0,140.4594,140.4863,140.1544,140.4684,17203.0
2018-03-07 10:35:00,156.63,156.84,156.51,156.62,19939.0,140.5043,140.6926,140.3966,140.4953,19939.0
2018-03-07 10:40:00,156.7,156.93,156.67,156.67,9341.0,140.5671,140.7734,140.5401,140.5401,9341.0
2018-03-07 10:45:00,156.66,156.87,156.53,156.87,51587.0,140.5312,140.7196,140.4146,140.7196,51587.0
2018-03-07 10:50:00,156.87,156.96,156.51,156.64,35176.0,140.7196,140.8003,140.3966,140.5132,35176.0
2018-03-07 10:55:00,156.58,156.64,156.36,156.51,7296.0,140.4594,140.5132,140.2621,140.3966,7296.0
2018-03-07 11:00:00,156.48,156.7,156.18,156.22,11951.0,140.3697,140.5671,140.1006,140.1365,11951.0
2018-03-07 11:05:00,156.18,156.18,155.95,156.1,35813.0,140.1006,140.1006,139.8943,140.0288,35813.0
2018-03-07 11:10:00,156.07,156.11,155.64,156.01,14882.0,140.0019,140.0378,139.6162,139.9481,14882.0
2018-03-07 11:15:00,156.02,156.03,155.6,155.75,13239.0,139.9571,139.966,139.5803,139.7149,13239.0
2018-03-07 11:20:00,155.81,155.83,155.53,155.82,12925.0,139.7687,139.7866,139.5175,139.7777,12925.0
2018-03-07 11:25:00,155.73,156.09,155.66,156.09,6998.0,139.6969,140.0199,139.6341,140.0199,6998.0
2018-03-07 11:30:00,156.09,156.34,156.09,156.23,14520.0,140.0199,140.2441,140.0199,140.1454,14520.0
2018-03-07 11:35:00,156.21,156.68,156.2,156.5,8408.0,140.1275,140.5491,140.1185,140.3876,8408.0
2018-03-07 11:40:00,156.47,156.56,156.33,156.44,9061.0,140.3607,140.4415,140.2351,140.3338,9061.0
2018-03-07 11:45:00,156.43,156.66,156.25,156.33,17296.0,140.3249,140.5312,140.1634,140.2351,17296.0
2018-03-07 11:50:00,156.34,156.45,156.24,156.4,14497.0,140.2441,140.3428,140.1544,140.2979,14497.0
2018-03-07 11:55:00,156.35,156.44,155.9,155.94,21560.0,140.2531,140.3338,139.8494,139.8853,21560.0
2018-03-07 12:00:00,155.92,156.01,155.57,155.77,19469.0,139.8674,139.9481,139.5534,139.7328,19469.0
2018-03-07 12:05:00,155.68,156.01,155.68,156.01,4923.0,139.6521,139.9481,139.6521,139.9481,4923.0
2018-03-07 12:10:00,155.97,155.97,155.5,155.81,15180.0,139.9122,139.9122,139.4906,139.7687,15180.0
2018-03-07 12:15:00,155.78,156.05,155.68,155.95,12496.0,139.7418,139.984,139.6521,139.8943,12496.0
2018-03-07 12:20:00,155.94,156.16,155.77,155.9,10093.0,139.8853,140.0827,139.7328,139.8494,10093.0
2018-03-07 12:25:00,155.89,156.2,155.89,156.03,7461.0,139.8404,140.1185,139.8404,139.966,7461.0
2018-03-07 12:30:00,156.0,156.21,155.87,156.09,8553.0,139.9391,140.1275,139.8225,140.0199,8553.0
2018-03-07 12:35:00,156.11,156.26,155.85,156.05,107795.0,140.0378,140.1724,139.8046,139.984,107795.0
2018-03-07 12:40:00,156.0,156.06,155.9,155.92,17411.0,139.9391,139.9929,139.8494,139.8674,17411.0
2018-03-07 12:45:00,155.99,156.21,155.93,156.11,8033.0,139.9302,140.1275,139.8763,140.0378,8033.0
2018-03-07 12:50:00,156.12,156.26,156.08,156.11,5562.0,140.0468,140.1724,140.0109,140.0378,5562.0
2018-03-07 12:55:00,156.12,156.28,156.0,156.01,6182.0,140.0468,140.1903,139.9391,139.9481,6182.0
2018-03-07 13:00:00,156.0,156.01,155.59,155.61,15259.0,139.9391,139.9481,139.5713,139.5893,15259.0
2018-03-07 13:05:00,155.61,155.63,155.15,155.26,25824.0,139.5893,139.6072,139.1766,139.2753,25824.0
2018-03-07 13:10:00,155.28,155.41,154.98,155.16,28959.0,139.2933,139.4099,139.0241,139.1856,28959.0
2018-03-07 13:15:00,155.13,155.5,155.0,155.46,9022.0,139.1587,139.4906,139.0421,139.4547,9022.0
2018-03-07 13:20:00,155.46,155.47,155.27,155.46,5950.0,139.4547,139.4637,139.2843,139.4547,5950.0
2018-03-07 13:25:00,155.47,155.77,155.47,155.77,17684.0,139.4637,139.7328,139.4637,139.7328,17684.0
2018-03-07 13:30:00,155.88,155.98,155.6,155.68,5034.0,139.8315,139.9212,139.5803,139.6521,5034.0
2018-03-07 13:35:00,155.75,156.01,155.74,155.87,11864.0,139.7149,139.9481,139.7059,139.8225,11864.0
2018-03-07 13:40:00,155.83,156.01,155.67,155.73,5000.0,139.7866,139.9481,139.6431,139.6969,5000.0
2018-03-07 13:45:00,155.85,155.98,155.72,155.98,9339.0,139.8046,139.9212,139.688,139.9212,9339.0
2018-03-07 13:50:00,156.04,156.09,155.88,155.97,11021.0,139.975,140.0199,139.8315,139.9122,11021.0
2018-03-07 13:55:00,155.96,155.99,155.87,155.95,9198.0,139.9032,139.9302,139.8225,139.8943,9198.0
2018-03-07 14:00:00,155.94,156.04,155.77,155.88,8516.0,139.8853,139.975,139.7328,139.8315,8516.0
2018-03-07 14:05:00,155.9,155.96,155.81,155.95,4844.0,139.8494,139.9032,139.7687,139.8943,4844.0
2018-03-07 14:10:00,155.99,156.42,155.99,156.27,58551.0,139.9302,140.3159,139.9302,140.1813,58551.0
2018-03-07 14:15:00,156.21,156.3,156.16,156.24,8333.0,140.1275,140.2082,140.0827,140.1544,8333.0
2018-03-07 14:20:00,156.22,156.43,156.17,156.26,17725.0,140.1365,140.3249,140.0916,140.1724,17725.0
2018-03-07 14:25:00,156.26,156.44,156.09,156.11,20176.0,140.1724,140.3338,140.0199,140.0378,20176.0
2018-03-07 14:30:00,156.12,156.44,156.11,156.42,9222.0,140.0468,140.3338,140.0378,140.3159,9222.0
2018-03-07 14:35:00,156.44,156.52,156.37,156.44,14764.0,140.3338,140.4056,140.271,140.3338,14764.0
2018-03-07 14:40:00,156.43,156.64,156.43,156.64,13961.0,140.3249,140.5132,140.3249,140.5132,13961.0
2018-03-07 14:45:00,156.6,156.74,156.48,156.73,8487.0,140.4774,140.6029,140.3697,140.594,8487.0
2018-03-07 14:50:00,156.77,156.79,156.4,156.44,19670.0,140.6298,140.6478,140.2979,140.3338,19670.0
2018-03-07 14:55:00,156.39,156.58,156.39,156.58,11679.0,140.289,140.4594,140.289,140.4594,11679.0
2018-03-07 15:00:00,156.6,156.83,156.58,156.69,51937.0,140.4774,140.6837,140.4594,140.5581,51937.0
2018-03-07 15:05:00,156.71,157.55,156.68,157.42,40770.0,140.576,141.3295,140.5491,141.2129,40770.0
2018-03-07 15:10:00,157.4,157.6,157.39,157.44,14943.0,141.195,141.3744,141.186,141.2309,14943.0
2018-03-07 15:15:00,157.44,157.55,157.16,157.21,27540.0,141.2309,141.3295,140.9797,141.0245,27540.0
2018-03-07 15:20:00,157.22,157.49,157.11,157.45,16380.0,141.0335,141.2757,140.9348,141.2398,16380.0
2018-03-07 15:25:00,157.48,157.74,157.44,157.74,40391.0,141.2668,141.5,141.2309,141.5,40391.0
2018-03-07 15:30:00,157.71,157.89,157.62,157.62,26182.0,141.4731,141.6345,141.3923,141.3923,26182.0
2018-03-07 15:35:00,157.66,157.84,157.59,157.79,40586.0,141.4282,141.5897,141.3654,141.5448,40586.0
2018-03-07 15:40:00,157.8,158.29,157.8,158.22,91346.0,141.5538,141.9934,141.5538,141.9306,91346.0
2018-03-07 15:45:00,158.22,158.32,157.98,157.98,86060.0,141.9306,142.0203,141.7153,141.7153,86060.0
2018-03-07 15:50:00,157.99,158.04,157.56,157.61,84234.0,141.7242,141.7691,141.3385,141.3834,84234.0
2018-03-07 15:55:00,157.6,157.9,157.6,157.9,132385.0,141.3744,141.6435,141.3744,141.6435,132385.0
2018-03-08 09:30:00,157.69,158.65,157.69,158.44,33455.0,141.4551,142.3163,141.4551,142.1279,33455.0
2018-03-08 09:35:00,158.48,158.55,157.33,157.37,41059.0,142.1638,142.2266,141.1322,141.1681,41059.0
2018-03-08 09:40:00,157.49,157.58,157.14,157.35,33045.0,141.2757,141.3565,140.9618,141.1501,33045.0
2018-03-08 09:45:00,157.3,157.64,157.28,157.33,15232.0,141.1053,141.4103,141.0873,141.1322,15232.0
2018-03-08 09:50:00,157.27,157.98,157.27,157.8,43056.0,141.0784,141.7153,141.0784,141.5538,43056.0
2018-03-08 09:55:00,157.83,157.95,157.62,157.86,22692.0,141.5807,141.6884,141.3923,141.6076,22692.0
2018-03-08 10:00:00,157.79,157.79,156.84,156.95,15691.0,141.5448,141.5448,140.6926,140.7913,15691.0
2018-03-08 10:05:00,157.07,157.21,156.85,157.07,25036.0,140.899,141.0245,140.7016,140.899,25036.0
2018-03-08 10:10:00,157.05,157.35,156.9,157.22,16734.0,140.881,141.1501,140.7465,141.0335,16734.0
2018-03-08 10:15:00,157.2,157.22,156.51,156.67,55725.0,141.0156,141.0335,140.3966,140.5401,55725.0
2018-03-08 10:20:00,156.75,156.91,156.7,156.86,6850.0,140.6119,140.7554,140.5671,140.7106,6850.0
2018-03-08 10:25:00,156.86,157.06,156.62,156.62,18775.0,140.7106,140.89,140.4953,140.4953,18775.0
2018-03-08 10:30:00,156.61,156.84,156.53,156.77,7320.0,140.4863,140.6926,140.4146,140.6298,7320.0
2018-03-08 10:35:00,156.74,156.84,156.16,156.16,16208.0,140.6029,140.6926,140.0827,140.0827,16208.0
2018-03-08 10:40:00,156.16,156.64,156.16,156.54,26351.0,140.0827,140.5132,140.0827,140.4235,26351.0
2018-03-08 10:45:00,156.53,156.8,156.5,156.56,13361.0,140.4146,140.6568,140.3876,140.4415,13361.0
2018-03-08 10:50:00,156.53,156.59,156.29,156.37,9355.0,140.4146,140.4684,140.1993,140.271,9355.0
2018-03-08 10:55:00,156.31,156.39,156.12,156.39,11993.0,140.2172,140.289,140.0468,140.289,11993.0
2018-03-08 11:00:00,156.31,156.53,156.13,156.4,10296.0,140.2172,140.4146,140.0557,140.2979,10296.0
2018-03-08 11:05:00,156.42,156.49,156.29,156.49,13996.0,140.3159,140.3787,140.1993,140.3787,13996.0
2018-03-08 11:10:00,156.5,156.65,156.38,156.54,22329.0,140.3876,140.5222,140.28,140.4235,22329.0
2018-03-08 11:15:00,156.59,156.76,156.49,156.54,15316.0,140.4684,140.6209,140.3787,140.4235,15316.0
2018-03-08 11:20:00,156.55,156.79,156.54,156.78,7605.0,140.4325,140.6478,140.4235,140.6388,7605.0
2018-03-08 11:25:00,156.72,156.83,156.5,156.59,15193.0,140.585,140.6837,140.3876,140.4684,15193.0
2018-03-08 11:30:00,156.64,156.73,156.51,156.52,10492.0,140.5132,140.594,140.3966,140.4056,10492.0
2018-03-08 11:35:00,156.47,156.51,156.18,156.22,6558.0,140.3607,140.3966,140.1006,140.1365,6558.0
2018-03-08 11:40:00,156.22,156.57,156.13,156.38,12089.0,140.1365,140.4504,140.0557,140.28,12089.0
2018-03-08 11:45:00,156.4,156.67,156.4,156.59,7661.0,140.2979,140.5401,140.2979,140.4684,7661.0
2018-03-08 11:50:00,156.55,156.58,156.33,156.41,15923.0,140.4325,140.4594,140.2351,140.3069,15923.0
2018-03-08 11:55:00,156.44,156.54,156.28,156.44,14110.0,140.3338,140.4235,140.1903,140.3338,14110.0
2018-03-08 12:00:00,156.43,156.9,156.43,156.53,20527.0,140.3249,140.7465,140.3249,140.4146,20527.0
2018-03-08 12:05:00,156.49,156.49,156.2,156.2,14579.0,140.3787,140.3787,140.1185,140.1185,14579.0
2018-03-08 12:10:00,156.25,156.25,155.72,155.77,20269.0,140.1634,140.1634,139.688,139.7328,20269.0
2018-03-08 12:15:00,155.81,156.1,155.76,156.01,8513.0,139.7687,140.0288,139.7238,139.9481,8513.0
2018-03-08 12:20:00,156.0,156.13,155.8,155.85,9977.0,139.9391,140.0557,139.7597,139.8046,9977.0
2018-03-08 12:25:00,155.79,156.37,155.78,156.32,9550.0,139.7507,140.271,139.7418,140.2262,9550.0
2018-03-08 12:30:00,156.29,156.42,156.13,156.17,8486.0,140.1993,140.3159,140.0557,140.0916,8486.0
2018-03-08 12:35:00,156.24,156.44,156.24,156.42,4997.0,140.1544,140.3338,140.1544,140.3159,4997.0
2018-03-08 12:40:00,156.43,156.63,156.33,156.61,9824.0,140.3249,140.5043,140.2351,140.4863,9824.0
2018-03-08 12:45:00,156.65,156.97,156.65,156.97,30588.0,140.5222,140.8093,140.5222,140.8093,30588.0
2018-03-08 12:50:00,156.97,157.04,156.76,156.81,26109.0,140.8093,140.8721,140.6209,140.6657,26109.0
2018-03-08 12:55:00,156.88,157.14,156.84,157.14,7679.0,140.7285,140.9618,140.6926,140.9618,7679.0
2018-03-08 13:00:00,157.17,157.45,157.02,157.45,7863.0,140.9887,141.2398,140.8541,141.2398,7863.0
2018-03-08 13:05:00,157.41,157.56,157.34,157.56,18621.0,141.204,141.3385,141.1412,141.3385,18621.0
2018-03-08 13:10:00,157.55,157.63,157.44,157.5,18948.0,141.3295,141.4013,141.2309,141.2847,18948.0
2018-03-08 13:15:00,157.48,157.56,157.3,157.33,15050.0,141.2668,141.3385,141.1053,141.1322,15050.0
2018-03-08 13:20:00,157.33,157.36,157.02,157.09,17341.0,141.1322,141.1591,140.8541,140.9169,17341.0
2018-03-08 13:25:00,157.1,157.38,157.04,157.36,13082.0,140.9259,141.177,140.8721,141.1591,13082.0
2018-03-08 13:30:00,157.25,157.34,157.18,157.3,10062.0,141.0604,141.1412,140.9976,141.1053,10062.0
2018-03-08 13:35:00,157.34,157.38,157.22,157.23,6258.0,141.1412,141.177,141.0335,141.0425,6258.0
2018-03-08 13:40:00,157.2,157.24,157.01,157.05,11171.0,141.0156,141.0515,140.8451,140.881,11171.0
2018-03-08 13:45:00,156.99,157.34,156.91,157.34,16808.0,140.8272,141.1412,140.7554,141.1412,16808.0
2018-03-08 13:50:00,157.34,157.83,157.34,157.83,9816.0,141.1412,141.5807,141.1412,141.5807,9816.0
2018-03-08 13:55:00,157.83,157.83,157.44,157.44,26962.0,141.5807,141.5807,141.2309,141.2309,26962.0
2018-03-08 14:00:00,157.46,157.66,157.3,157.39,15045.0,141.2488,141.4282,141.1053,141.186,15045.0
2018-03-08 14:05:00,157.31,157.59,157.3,157.38,17940.0,141.1143,141.3654,141.1053,141.177,17940.0
2018-03-08 14:10:00,157.42,157.57,157.37,157.41,17638.0,141.2129,141.3475,141.1681,141.204,17638.0
2018-03-08 14:15:00,157.48,157.62,157.42,157.49,13939.0,141.2668,141.3923,141.2129,141.2757,13939.0
2018-03-08 14:20:00,157.46,157.53,157.44,157.52,15080.0,141.2488,141.3116,141.2309,141.3026,15080.0
2018-03-08 14:25:00,157.44,157.63,157.41,157.5,28690.0,141.2309,141.4013,141.204,141.2847,28690.0
2018-03-08 14:30:00,157.53,157.53,157.27,157.49,50167.0,141.3116,141.3116,141.0784,141.2757,50167.0
2018-03-08 14:35:00,157.47,157.69,157.46,157.54,62071.0,141.2578,141.4551,141.2488,141.3206,62071.0
2018-03-08 14:40:00,157.56,158.48,157.46,158.48,65809.0,141.3385,142.1638,141.2488,142.1638,65809.0
2018-03-08 14:45:00,158.46,158.86,158.43,158.74,60665.0,142.1459,142.5047,142.1189,142.397,60665.0
2018-03-08 14:50:00,158.76,158.94,158.7,158.89,156862.0,142.415,142.5764,142.3611,142.5316,156862.0
2018-03-08 14:55:00,158.87,159.11,158.57,159.11,69762.0,142.5136,142.7289,142.2445,142.7289,69762.0
2018-03-08 15:00:00,159.08,159.85,159.08,159.85,50305.0,142.702,143.3927,142.702,143.3927,50305.0
2018-03-08 15:05:00,159.84,160.83,159.84,160.03,119824.0,143.3838,144.2719,143.3838,143.5542,119824.0
2018-03-08 15:10:00,160.06,160.25,159.85,159.85,63203.0,143.5811,143.7516,143.3927,143.3927,63203.0
2018-03-08 15:15:00,159.88,160.7,159.85,160.61,87528.0,143.4197,144.1552,143.3927,144.0745,87528.0
2018-03-08 15:20:00,160.6,161.3,160.6,160.98,112127.0,144.0655,144.6935,144.0655,144.4064,112127.0
2018-03-08 15:25:00,160.97,161.19,160.94,161.07,66602.0,144.3974,144.5948,144.3705,144.4871,66602.0
2018-03-08 15:30:00,161.07,161.35,160.76,161.24,110215.0,144.4871,144.7383,144.2091,144.6396,110215.0
2018-03-08 15:35:00,161.2,161.29,160.5,160.51,71674.0,144.6038,144.6845,143.9758,143.9848,71674.0
2018-03-08 15:40:00,160.54,160.73,160.18,160.28,75719.0,144.0117,144.1821,143.6888,143.7785,75719.0
2018-03-08 15:45:00,160.34,160.55,159.97,160.48,87835.0,143.8323,144.0207,143.5004,143.9579,87835.0
2018-03-08 15:50:00,160.48,160.81,160.4,160.47,99398.0,143.9579,144.2539,143.8861,143.9489,99398.0
2018-03-08 15:55:00,160.47,161.16,160.47,161.06,184497.0,143.9489,144.5679,143.9489,144.4782,184497.0
2018-03-09 09:30:00,162.0,163.3,161.73,163.15,112560.0,145.3214,146.4876,145.0792,146.353,112560.0
2018-03-09 09:35:00,163.09,163.84,163.09,163.77,56819.0,146.2992,146.972,146.2992,146.9092,56819.0
2018-03-09 09:40:00,163.74,164.12,163.52,163.82,67485.0,146.8823,147.2231,146.6849,146.954,67485.0
2018-03-09 09:45:00,163.75,164.76,163.71,164.72,94343.0,146.8912,147.7972,146.8553,147.7614,94343.0
2018-03-09 09:50:00,164.77,166.02,164.64,165.47,124692.0,147.8062,148.9275,147.6896,148.4341,124692.0
2018-03-09 09:55:00,165.45,165.65,165.31,165.56,60491.0,148.4162,148.5956,148.2906,148.5149,60491.0
2018-03-09 10:00:00,165.57,165.73,165.45,165.5,43585.0,148.5239,148.6674,148.4162,148.4611,43585.0
2018-03-09 10:05:00,165.46,165.86,165.38,165.83,48953.0,148.4252,148.784,148.3534,148.7571,48953.0
2018-03-09 10:10:00,165.83,166.02,165.54,165.98,62765.0,148.7571,148.9275,148.4969,148.8916,62765.0
2018-03-09 10:15:00,165.97,166.14,165.55,165.66,64148.0,148.8827,149.0352,148.5059,148.6046,64148.0
2018-03-09 10:20:00,165.69,165.78,165.4,165.42,29193.0,148.6315,148.7122,148.3714,148.3893,29193.0
2018-03-09 10:25:00,165.42,165.42,164.93,165.12,35899.0,148.3893,148.3893,147.9497,148.1202,35899.0
2018-03-09 10:30:00,165.18,165.45,165.07,165.38,15361.0,148.174,148.4162,148.0753,148.3534,15361.0
2018-03-09 10:35:00,165.36,165.65,165.33,165.61,20209.0,148.3355,148.5956,148.3086,148.5597,20209.0
2018-03-09 10:40:00,165.64,166.48,165.63,166.28,39907.0,148.5866,149.3402,148.5777,149.1608,39907.0
2018-03-09 10:45:00,166.27,166.44,166.1,166.21,40341.0,149.1518,149.3043,148.9993,149.098,40341.0
2018-03-09 10:50:00,166.28,166.4,166.1,166.29,24996.0,149.1608,149.2684,148.9993,149.1697,24996.0
2018-03-09 10:55:00,166.32,166.48,166.26,166.37,47383.0,149.1966,149.3402,149.1428,149.2415,47383.0
2018-03-09 11:00:00,166.37,166.61,166.37,166.48,22773.0,149.2415,149.4568,149.2415,149.3402,22773.0
2018-03-09 11:05:00,166.49,166.54,166.36,166.53,31011.0,149.3491,149.394,149.2325,149.385,31011.0
2018-03-09 11:10:00,166.47,166.85,166.41,166.58,31609.0,149.3312,149.6721,149.2774,149.4299,31609.0
2018-03-09 11:15:00,166.58,166.68,166.55,166.65,25413.0,149.4299,149.5196,149.403,149.4927,25413.0
2018-03-09 11:20:00,166.65,166.8,166.59,166.77,29239.0,149.4927,149.6272,149.4388,149.6003,29239.0
2018-03-09 11:25:00,166.78,166.96,166.71,166.91,28409.0,149.6093,149.7707,149.5465,149.7259,28409.0
2018-03-09 11:30:00,166.92,166.95,166.67,166.9,34562.0,149.7349,149.7618,149.5106,149.7169,34562.0
2018-03-09 11:35:00,166.94,167.14,166.89,167.12,35840.0,149.7528,149.9322,149.708,149.9143,35840.0
2018-03-09 11:40:00,167.13,167.13,166.78,166.8,39552.0,149.9232,149.9232,149.6093,149.6272,39552.0
2018-03-09 11:45:00,166.8,166.8,166.57,166.8,28932.0,149.6272,149.6272,149.4209,149.6272,28932.0
2018-03-09 11:50:00,166.78,166.98,166.77,166.94,22522.0,149.6093,149.7887,149.6003,149.7528,22522.0
2018-03-09 11:55:00,166.94,167.2,166.73,167.15,69745.0,149.7528,149.986,149.5644,149.9412,69745.0
2018-03-09 12:00:00,167.19,167.85,167.19,167.61,64760.0,149.9771,150.5691,149.9771,150.3538,64760.0
2018-03-09 12:05:00,167.58,167.65,167.16,167.31,35274.0,150.3269,150.3897,149.9502,150.0847,35274.0
2018-03-09 12:10:00,167.4,167.4,167.03,167.17,23282.0,150.1654,150.1654,149.8335,149.9591,23282.0
2018-03-09 12:15:00,167.18,167.34,167.15,167.29,16903.0,149.9681,150.1116,149.9412,150.0668,16903.0
2018-03-09 12:20:00,167.29,167.31,167.16,167.24,15733.0,150.0668,150.0847,149.9502,150.0219,15733.0
2018-03-09 12:25:00,167.19,167.24,167.0,167.23,24236.0,149.9771,150.0219,149.8066,150.0129,24236.0
2018-03-09 12:30:00,167.2,167.56,167.19,167.55,16602.0,149.986,150.309,149.9771,150.3,16602.0
2018-03-09 12:35:00,167.55,167.55,167.11,167.2,33032.0,150.3,150.3,149.9053,149.986,33032.0
2018-03-09 12:40:00,167.2,167.24,167.02,167.03,17880.0,149.986,150.0219,149.8246,149.8335,17880.0
2018-03-09 12:45:00,167.06,167.19,167.04,167.18,12254.0,149.8604,149.9771,149.8425,149.9681,12254.0
2018-03-09 12:50:00,167.17,167.17,166.78,166.89,32090.0,149.9591,149.9591,149.6093,149.708,32090.0
2018-03-09 12:55:00,166.92,166.95,166.83,166.89,11078.0,149.7349,149.7618,149.6541,149.708,11078.0
2018-03-09 13:00:00,166.89,167.03,166.86,167.01,9139.0,149.708,149.8335,149.681,149.8156,9139.0
2018-03-09 13:05:00,167.01,167.03,166.89,166.96,13976.0,149.8156,149.8335,149.708,149.7707,13976.0
2018-03-09 13:10:00,167.0,167.06,166.9,166.96,13373.0,149.8066,149.8604,149.7169,149.7707,13373.0
2018-03-09 13:15:00,166.99,167.05,166.87,167.0,13068.0,149.7977,149.8515,149.69,149.8066,13068.0
2018-03-09 13:20:00,166.98,167.09,166.97,167.06,10463.0,149.7887,149.8874,149.7797,149.8604,10463.0
2018-03-09 13:25:00,167.03,167.12,166.91,166.99,23064.0,149.8335,149.9143,149.7259,149.7977,23064.0
2018-03-09 13:30:00,167.02,167.06,166.92,167.02,22441.0,149.8246,149.8604,149.7349,149.8246,22441.0
2018-03-09 13:35:00,167.0,167.02,166.9,167.01,10952.0,149.8066,149.8246,149.7169,149.8156,10952.0
2018-03-09 13:40:00,167.03,167.12,166.95,167.09,16829.0,149.8335,149.9143,149.7618,149.8874,16829.0
2018-03-09 13:45:00,167.11,167.23,167.08,167.18,22396.0,149.9053,150.0129,149.8784,149.9681,22396.0
2018-03-09 13:50:00,167.18,167.39,167.14,167.31,22835.0,149.9681,150.1565,149.9322,150.0847,22835.0
2018-03-09 13:55:00,167.31,167.31,166.95,167.01,45545.0,150.0847,150.0847,149.7618,149.8156,45545.0
2018-03-09 14:00:00,167.01,167.03,166.74,166.75,25002.0,149.8156,149.8335,149.5734,149.5824,25002.0
2018-03-09 14:05:00,166.73,166.73,166.58,166.61,11915.0,149.5644,149.5644,149.4299,149.4568,11915.0
2018-03-09 14:10:00,166.64,166.92,166.61,166.87,16698.0,149.4837,149.7349,149.4568,149.69,16698.0
2018-03-09 14:15:00,166.83,166.94,166.79,166.83,16318.0,149.6541,149.7528,149.6182,149.6541,16318.0
2018-03-09 14:20:00,166.82,166.82,166.68,166.77,13108.0,149.6452,149.6452,149.5196,149.6003,13108.0
2018-03-09 14:25:00,166.74,166.77,166.58,166.75,20095.0,149.5734,149.6003,149.4299,149.5824,20095.0
2018-03-09 14:30:00,166.8,167.08,166.76,167.02,12487.0,149.6272,149.8784,149.5913,149.8246,12487.0
2018-03-09 14:35:00,167.01,167.06,166.89,167.01,26396.0,149.8156,149.8604,149.708,149.8156,26396.0
2018-03-09 14:40:00,167.06,167.09,166.87,166.88,36568.0,149.8604,149.8874,149.69,149.699,36568.0
2018-03-09 14:45:00,166.86,167.05,166.86,167.01,12515.0,149.681,149.8515,149.681,149.8156,12515.0
2018-03-09 14:50:00,167.06,167.14,166.98,167.09,16488.0,149.8604,149.9322,149.7887,149.8874,16488.0
2018-03-09 14:55:00,167.07,167.08,166.88,167.04,42408.0,149.8694,149.8784,149.699,149.8425,42408.0
2018-03-09 15:00:00,167.04,167.08,166.76,166.99,28518.0,149.8425,149.8784,149.5913,149.7977,28518.0
2018-03-09 15:05:00,166.99,166.99,166.57,166.57,44197.0,149.7977,149.7977,149.4209,149.4209,44197.0
2018-03-09 15:10:00,166.56,166.64,166.46,166.58,41056.0,149.4119,149.4837,149.3222,149.4299,41056.0
2018-03-09 15:15:00,166.56,166.59,166.49,166.55,20117.0,149.4119,149.4388,149.3491,149.403,20117.0
2018-03-09 15:20:00,166.57,166.67,166.57,166.65,21146.0,149.4209,149.5106,149.4209,149.4927,21146.0
2018-03-09 15:25:00,166.65,166.79,166.59,166.78,67768.0,149.4927,149.6182,149.4388,149.6093,67768.0
2018-03-09 15:30:00,166.8,167.2,166.78,167.1,39893.0,149.6272,149.986,149.6093,149.8963,39893.0
2018-03-09 15:35:00,167.1,167.13,166.97,167.03,48372.0,149.8963,149.9232,149.7797,149.8335,48372.0
2018-03-09 15:40:00,167.1,167.26,167.08,167.19,43806.0,149.8963,150.0399,149.8784,149.9771,43806.0
2018-03-09 15:45:00,167.19,167.27,167.17,167.24,98619.0,149.9771,150.0488,149.9591,150.0219,98619.0
2018-03-09 15:50:00,167.24,167.76,167.24,167.76,128598.0,150.0219,150.4884,150.0219,150.4884,128598.0
2018-03-09 15:55:00,167.75,168.01,167.69,167.93,201108.0,150.4794,150.7126,150.4256,150.6409,201108.0
2018-03-12 09:30:00,167.96,168.05,167.09,167.29,48155.0,150.6678,150.7485,149.8874,150.0668,48155.0
2018-03-12 09:35:00,167.24,167.24,166.37,166.47,22207.0,150.0219,150.0219,149.2415,149.3312,22207.0
2018-03-12 09:40:00,166.55,166.55,166.0,166.46,21906.0,149.403,149.403,148.9096,149.3222,21906.0
2018-03-12 09:45:00,166.44,166.49,165.83,166.47,43296.0,149.3043,149.3491,148.7571,149.3312,43296.0
2018-03-12 09:50:00,166.51,166.51,165.6,165.77,20747.0,149.3671,149.3671,148.5508,148.7033,20747.0
2018-03-12 09:55:00,165.77,166.23,165.7,165.9,18051.0,148.7033,149.1159,148.6405,148.8199,18051.0
2018-03-12 10:00:00,165.95,165.95,165.41,165.45,25696.0,148.8647,148.8647,148.3803,148.4162,25696.0
2018-03-12 10:05:00,165.41,165.9,165.41,165.9,16468.0,148.3803,148.8199,148.3803,148.8199,16468.0
2018-03-12 10:10:00,165.88,166.55,165.87,166.55,20943.0,148.8019,149.403,148.793,149.403,20943.0
2018-03-12 10:15:00,166.51,166.7,166.45,166.52,14838.0,149.3671,149.5375,149.3133,149.376,14838.0
2018-03-12 10:20:00,166.5,166.98,166.45,166.46,19540.0,149.3581,149.7887,149.3133,149.3222,19540.0
2018-03-12 10:25:00,166.5,166.5,166.21,166.33,13149.0,149.3581,149.3581,149.098,149.2056,13149.0
2018-03-12 10:30:00,166.26,166.29,165.58,165.65,27480.0,149.1428,149.1697,148.5328,148.5956,27480.0
2018-03-12 10:35:00,165.64,165.66,165.23,165.31,15506.0,148.5866,148.6046,148.2189,148.2906,15506.0
2018-03-12 10:40:00,165.26,166.15,165.2,166.15,29600.0,148.2458,149.0441,148.1919,149.0441,29600.0
2018-03-12 10:45:00,166.11,166.48,166.1,166.4,25820.0,149.0083,149.3402,148.9993,149.2684,25820.0
2018-03-12 10:50:00,166.41,166.52,165.79,166.0,24617.0,149.2774,149.376,148.7212,148.9096,24617.0
2018-03-12 10:55:00,166.0,166.06,165.68,165.78,21913.0,148.9096,148.9634,148.6225,148.7122,21913.0
2018-03-12 11:00:00,165.75,166.36,165.73,166.32,63521.0,148.6853,149.2325,148.6674,149.1966,63521.0
2018-03-12 11:05:00,166.29,166.29,165.5,165.56,17913.0,149.1697,149.1697,148.4611,148.5149,17913.0
2018-03-12 11:10:00,165.57,165.57,164.9,165.08,44901.0,148.5239,148.5239,147.9228,148.0843,44901.0
2018-03-12 11:15:00,165.12,165.38,164.95,165.38,18195.0,148.1202,148.3534,147.9677,148.3534,18195.0
2018-03-12 11:20:00,165.37,165.43,165.16,165.33,17669.0,148.3444,148.3983,148.1561,148.3086,17669.0
2018-03-12 11:25:00,165.33,165.33,164.47,164.56,44836.0,148.3086,148.3086,147.5371,147.6178,44836.0
2018-03-12 11:30:00,164.51,165.29,164.51,165.28,20504.0,147.573,148.2727,147.573,148.2637,20504.0
2018-03-12 11:35:00,165.19,165.37,165.06,165.17,24723.0,148.183,148.3444,148.0664,148.165,24723.0
2018-03-12 11:40:00,165.22,165.36,164.56,164.7,16280.0,148.2099,148.3355,147.6178,147.7434,16280.0
2018-03-12 11:45:00,164.68,164.69,164.36,164.42,22327.0,147.7255,147.7345,147.4384,147.4922,22327.0
2018-03-12 11:50:00,164.4,164.7,164.21,164.61,23107.0,147.4743,147.7434,147.3039,147.6627,23107.0
2018-03-12 11:55:00,164.6,164.66,164.23,164.33,18578.0,147.6537,147.7075,147.3218,147.4115,18578.0
2018-03-12 12:00:00,164.39,164.54,164.32,164.43,21096.0,147.4653,147.5999,147.4025,147.5012,21096.0
2018-03-12 12:05:00,164.41,164.46,164.32,164.46,12453.0,147.4833,147.5281,147.4025,147.5281,12453.0
2018-03-12 12:10:00,164.43,164.53,164.36,164.45,14081.0,147.5012,147.5909,147.4384,147.5192,14081.0
2018-03-12 12:15:00,164.47,164.47,164.32,164.44,14521.0,147.5371,147.5371,147.4025,147.5102,14521.0
2018-03-12 12:20:00,164.4,164.55,164.29,164.55,17140.0,147.4743,147.6089,147.3756,147.6089,17140.0
2018-03-12 12:25:00,164.52,164.68,164.41,164.46,11663.0,147.582,147.7255,147.4833,147.5281,11663.0
2018-03-12 12:30:00,164.45,164.63,164.25,164.42,14080.0,147.5192,147.6806,147.3397,147.4922,14080.0
2018-03-12 12:35:00,164.38,164.38,164.11,164.2,8433.0,147.4564,147.4564,147.2142,147.2949,8433.0
2018-03-12 12:40:00,164.17,164.36,164.16,164.34,12332.0,147.268,147.4384,147.259,147.4205,12332.0
2018-03-12 12:45:00,164.34,164.48,164.25,164.27,10960.0,147.4205,147.5461,147.3397,147.3577,10960.0
2018-03-12 12:50:00,164.25,164.37,164.24,164.31,8009.0,147.3397,147.4474,147.3308,147.3936,8009.0
2018-03-12 12:55:00,164.3,164.4,164.21,164.22,8715.0,147.3846,147.4743,147.3039,147.3128,8715.0
2018-03-12 13:00:00,164.21,164.46,164.19,164.42,18630.0,147.3039,147.5281,147.2859,147.4922,18630.0
2018-03-12 13:05:00,164.34,164.42,164.11,164.22,9527.0,147.4205,147.4922,147.2142,147.3128,9527.0
2018-03-12 13:10:00,164.15,164.28,164.07,164.07,5500.0,147.25,147.3667,147.1783,147.1783,5500.0
2018-03-12 13:15:00,164.07,164.13,163.98,163.99,8027.0,147.1783,147.2321,147.0975,147.1065,8027.0
2018-03-12 13:20:00,163.98,164.03,163.9,163.98,11518.0,147.0975,147.1424,147.0258,147.0975,11518.0
2018-03-12 13:25:00,163.97,163.99,163.77,163.78,10019.0,147.0886,147.1065,146.9092,146.9181,10019.0
2018-03-12 13:30:00,163.79,163.8,163.62,163.66,16251.0,146.9271,146.9361,146.7746,146.8105,16251.0
2018-03-12 13:35:00,163.71,164.05,163.7,163.94,14916.0,146.8553,147.1603,146.8464,147.0617,14916.0
2018-03-12 13:40:00,163.96,164.09,163.83,163.91,9662.0,147.0796,147.1962,146.963,147.0348,9662.0
2018-03-12 13:45:00,163.93,163.98,163.87,163.91,8049.0,147.0527,147.0975,146.9989,147.0348,8049.0
2018-03-12 13:50:00,163.9,163.91,163.62,163.66,15997.0,147.0258,147.0348,146.7746,146.8105,15997.0
2018-03-12 13:55:00,163.63,163.87,163.62,163.71,16438.0,146.7836,146.9989,146.7746,146.8553,16438.0
2018-03-12 14:00:00,163.71,163.9,163.68,163.9,13676.0,146.8553,147.0258,146.8284,147.0258,13676.0
2018-03-12 14:05:00,163.86,163.89,163.64,163.66,10443.0,146.9899,147.0168,146.7926,146.8105,10443.0
2018-03-12 14:10:00,163.63,163.92,163.56,163.56,19821.0,146.7836,147.0437,146.7208,146.7208,19821.0
2018-03-12 14:15:00,163.6,163.64,163.53,163.59,7748.0,146.7567,146.7926,146.6939,146.7477,7748.0
2018-03-12 14:20:00,163.64,163.68,163.37,163.53,13556.0,146.7926,146.8284,146.5503,146.6939,13556.0
2018-03-12 14:25:00,163.53,163.61,163.48,163.51,9135.0,146.6939,146.7656,146.649,146.6759,9135.0
2018-03-12 14:30:00,163.54,163.58,163.25,163.32,12979.0,146.7028,146.7387,146.4427,146.5055,12979.0
2018-03-12 14:35:00,163.32,163.51,163.2,163.42,19423.0,146.5055,146.6759,146.3979,146.5952,19423.0
2018-03-12 14:40:00,163.45,163.46,163.24,163.33,15637.0,146.6221,146.6311,146.4337,146.5145,15637.0
2018-03-12 14:45:00,163.37,163.51,163.33,163.48,10307.0,146.5503,146.6759,146.5145,146.649,10307.0
2018-03-12 14:50:00,163.42,163.49,163.28,163.33,17188.0,146.5952,146.658,146.4696,146.5145,17188.0
2018-03-12 14:55:00,163.34,163.39,162.81,162.81,23124.0,146.5234,146.5683,146.048,146.048,23124.0
2018-03-12 15:00:00,162.81,163.07,162.8,163.02,14951.0,146.048,146.2812,146.039,146.2364,14951.0
2018-03-12 15:05:00,163.07,163.21,163.0,163.17,20763.0,146.2812,146.4068,146.2184,146.3709,20763.0
2018-03-12 15:10:00,163.2,163.36,163.18,163.22,16039.0,146.3979,146.5414,146.3799,146.4158,16039.0
2018-03-12 15:15:00,163.19,163.27,163.19,163.26,15180.0,146.3889,146.4606,146.3889,146.4517,15180.0
2018-03-12 15:20:00,163.25,163.49,163.24,163.42,17482.0,146.4427,146.658,146.4337,146.5952,17482.0
2018-03-12 15:25:00,163.42,163.42,163.18,163.26,17257.0,146.5952,146.5952,146.3799,146.4517,17257.0
2018-03-12 15:30:00,163.24,163.5,163.23,163.32,29846.0,146.4337,146.667,146.4248,146.5055,29846.0
2018-03-12 15:35:00,163.32,163.44,163.27,163.34,26136.0,146.5055,146.6131,146.4606,146.5234,26136.0
2018-03-12 15:40:00,163.33,163.56,163.33,163.56,57809.0,146.5145,146.7208,146.5145,146.7208,57809.0
2018-03-12 15:45:00,163.6,163.94,163.59,163.94,90010.0,146.7567,147.0617,146.7477,147.0617,90010.0
2018-03-12 15:50:00,163.87,164.26,163.81,164.12,81526.0,146.9989,147.3487,146.945,147.2231,81526.0
2018-03-12 15:55:00,164.11,164.45,164.01,164.04,128535.0,147.2142,147.5192,147.1245,147.1514,128535.0
2018-03-13 09:30:00,164.96,165.3,164.48,164.7,33985.0,147.9767,148.2816,147.5461,147.7434,33985.0
2018-03-13 09:35:00,164.77,165.15,164.6,165.15,13141.0,147.8062,148.1471,147.6537,148.1471,13141.0
2018-03-13 09:40:00,165.19,165.8,165.14,165.77,24037.0,148.183,148.7302,148.1381,148.7033,24037.0
2018-03-13 09:45:00,165.77,166.31,165.76,166.0,46523.0,148.7033,149.1877,148.6943,148.9096,46523.0
2018-03-13 09:50:00,165.97,166.14,165.7,165.7,19744.0,148.8827,149.0352,148.6405,148.6405,19744.0
2018-03-13 09:55:00,165.72,165.76,165.54,165.57,19737.0,148.6584,148.6943,148.4969,148.5239,19737.0
2018-03-13 10:00:00,165.55,165.76,165.45,165.76,6296.0,148.5059,148.6943,148.4162,148.6943,6296.0
2018-03-13 10:05:00,165.77,165.92,165.63,165.78,15913.0,148.7033,148.8378,148.5777,148.7122,15913.0
2018-03-13 10:10:00,165.8,165.94,165.62,165.74,7696.0,148.7302,148.8558,148.5687,148.6763,7696.0
2018-03-13 10:15:00,165.69,166.16,165.69,166.02,6480.0,148.6315,149.0531,148.6315,148.9275,6480.0
2018-03-13 10:20:00,166.07,166.14,165.82,165.9,5442.0,148.9724,149.0352,148.7481,148.8199,5442.0
2018-03-13 10:25:00,165.82,165.86,165.39,165.45,8398.0,148.7481,148.784,148.3624,148.4162,8398.0
2018-03-13 10:30:00,165.48,165.59,165.17,165.25,10949.0,148.4431,148.5418,148.165,148.2368,10949.0
2018-03-13 10:35:00,165.24,165.24,164.4,164.66,46962.0,148.2278,148.2278,147.4743,147.7075,46962.0
2018-03-13 10:40:00,164.7,164.76,164.29,164.29,41550.0,147.7434,147.7972,147.3756,147.3756,41550.0
2018-03-13 10:45:00,164.29,164.44,164.19,164.39,42583.0,147.3756,147.5102,147.2859,147.4653,42583.0
2018-03-13 10:50:00,164.39,164.39,163.63,163.63,16486.0,147.4653,147.4653,146.7836,146.7836,16486.0
2018-03-13 10:55:00,163.71,163.79,163.5,163.57,29388.0,146.8553,146.9271,146.667,146.7298,29388.0
2018-03-13 11:00:00,163.56,163.56,163.12,163.2,33389.0,146.7208,146.7208,146.3261,146.3979,33389.0
2018-03-13 11:05:00,163.19,163.22,162.78,162.91,20596.0,146.3889,146.4158,146.0211,146.1377,20596.0
2018-03-13 11:10:00,162.91,163.24,162.91,163.09,11363.0,146.1377,146.4337,146.1377,146.2992,11363.0
2018-03-13 11:15:00,163.12,163.21,163.06,163.18,18751.0,146.3261,146.4068,146.2723,146.3799,18751.0
2018-03-13 11:20:00,163.19,163.32,163.08,163.25,25960.0,146.3889,146.5055,146.2902,146.4427,25960.0
2018-03-13 11:25:00,163.28,163.28,162.72,162.95,34614.0,146.4696,146.4696,145.9673,146.1736,34614.0
2018-03-13 11:30:00,162.93,163.18,162.81,162.87,54248.0,146.1556,146.3799,146.048,146.1018,54248.0
2018-03-13 11:35:00,162.84,163.09,162.78,162.81,68790.0,146.0749,146.2992,146.0211,146.048,68790.0
2018-03-13 11:40:00,162.84,163.05,162.64,162.64,20796.0,146.0749,146.2633,145.8955,145.8955,20796.0
2018-03-13 11:45:00,162.68,162.74,162.58,162.74,9342.0,145.9314,145.9852,145.8417,145.9852,9342.0
2018-03-13 11:50:00,162.74,162.78,162.4,162.47,25133.0,145.9852,146.0211,145.6802,145.743,25133.0
2018-03-13 11:55:00,162.45,162.66,162.41,162.66,34128.0,145.7251,145.9134,145.6892,145.9134,34128.0
2018-03-13 12:00:00,162.67,162.72,162.32,162.43,33920.0,145.9224,145.9673,145.6085,145.7071,33920.0
2018-03-13 12:05:00,162.46,162.6,162.27,162.6,18374.0,145.734,145.8596,145.5636,145.8596,18374.0
2018-03-13 12:10:00,162.62,162.73,162.37,162.53,19407.0,145.8776,145.9762,145.6533,145.7968,19407.0
2018-03-13 12:15:00,162.55,162.86,162.5,162.75,6750.0,145.8148,146.0929,145.7699,145.9942,6750.0
2018-03-13 12:20:00,162.86,163.14,162.79,163.06,7930.0,146.0929,146.344,146.0301,146.2723,7930.0
2018-03-13 12:25:00,163.07,163.47,163.01,163.47,9418.0,146.2812,146.6401,146.2274,146.6401,9418.0
2018-03-13 12:30:00,163.48,163.71,163.47,163.47,20250.0,146.649,146.8553,146.6401,146.6401,20250.0
2018-03-13 12:35:00,163.5,163.76,163.45,163.72,12725.0,146.667,146.9002,146.6221,146.8643,12725.0
2018-03-13 12:40:00,163.7,163.7,163.51,163.59,5919.0,146.8464,146.8464,146.6759,146.7477,5919.0
2018-03-13 12:45:00,163.55,163.82,163.44,163.76,5947.0,146.7118,146.954,146.6131,146.9002,5947.0
2018-03-13 12:50:00,163.82,164.0,163.76,164.0,20455.0,146.954,147.1155,146.9002,147.1155,20455.0
2018-03-13 12:55:00,163.93,163.98,163.83,163.83,4815.0,147.0527,147.0975,146.963,146.963,4815.0
2018-03-13 13:00:00,163.82,163.91,163.74,163.88,6085.0,146.954,147.0348,146.8823,147.0078,6085.0
2018-03-13 13:05:00,163.85,164.03,163.74,163.98,10449.0,146.9809,147.1424,146.8823,147.0975,10449.0
2018-03-13 13:10:00,164.04,164.21,163.94,164.1,5389.0,147.1514,147.3039,147.0617,147.2052,5389.0
2018-03-13 13:15:00,164.12,164.19,163.97,164.04,10231.0,147.2231,147.2859,147.0886,147.1514,10231.0
2018-03-13 13:20:00,164.0,164.05,163.89,163.89,3430.0,147.1155,147.1603,147.0168,147.0168,3430.0
2018-03-13 13:25:00,163.9,164.07,163.9,164.04,5030.0,147.0258,147.1783,147.0258,147.1514,5030.0
2018-03-13 13:30:00,164.07,164.16,163.95,164.13,5797.0,147.1783,147.259,147.0706,147.2321,5797.0
2018-03-13 13:35:00,164.04,164.2,164.0,164.2,6952.0,147.1514,147.2949,147.1155,147.2949,6952.0
2018-03-13 13:40:00,164.22,164.45,164.03,164.19,25614.0,147.3128,147.5192,147.1424,147.2859,25614.0
2018-03-13 13:45:00,164.17,164.48,164.08,164.36,30364.0,147.268,147.5461,147.1873,147.4384,30364.0
2018-03-13 13:50:00,164.37,164.37,163.97,164.0,47363.0,147.4474,147.4474,147.0886,147.1155,47363.0
2018-03-13 13:55:00,164.02,164.02,163.68,163.84,25625.0,147.1334,147.1334,146.8284,146.972,25625.0
2018-03-13 14:00:00,163.85,163.99,163.8,163.94,15163.0,146.9809,147.1065,146.9361,147.0617,15163.0
2018-03-13 14:05:00,163.96,164.19,163.75,163.77,17440.0,147.0796,147.2859,146.8912,146.9092,17440.0
2018-03-13 14:10:00,163.74,163.79,163.46,163.53,23120.0,146.8823,146.9271,146.6311,146.6939,23120.0
2018-03-13 14:15:00,163.58,164.02,163.58,163.93,24183.0,146.7387,147.1334,146.7387,147.0527,24183.0
2018-03-13 14:20:00,163.94,163.95,163.75,163.81,7019.0,147.0617,147.0706,146.8912,146.945,7019.0
2018-03-13 14:25:00,163.84,163.92,163.56,163.65,13214.0,146.972,147.0437,146.7208,146.8015,13214.0
2018-03-13 14:30:00,163.66,163.87,163.55,163.79,13113.0,146.8105,146.9989,146.7118,146.9271,13113.0
2018-03-13 14:35:00,163.77,163.77,163.53,163.58,8202.0,146.9092,146.9092,146.6939,146.7387,8202.0
2018-03-13 14:40:00,163.57,163.65,163.28,163.29,10665.0,146.7298,146.8015,146.4696,146.4786,10665.0
2018-03-13 14:45:00,163.27,163.36,162.91,162.91,53327.0,146.4606,146.5414,146.1377,146.1377,53327.0
2018-03-13 14:50:00,162.94,163.02,162.59,162.78,49999.0,146.1646,146.2364,145.8507,146.0211,49999.0
2018-03-13 14:55:00,162.71,162.86,162.6,162.82,21302.0,145.9583,146.0929,145.8596,146.057,21302.0
2018-03-13 15:00:00,162.84,163.08,162.3,162.32,36705.0,146.0749,146.2902,145.5905,145.6085,36705.0
2018-03-13 15:05:00,162.36,162.36,161.79,161.9,96645.0,145.6443,145.6443,145.133,145.2317,96645.0
2018-03-13 15:10:00,161.97,161.98,161.51,161.63,53697.0,145.2945,145.3035,144.8818,144.9895,53697.0
2018-03-13 15:15:00,161.6,161.7,161.34,161.43,49138.0,144.9626,145.0523,144.7293,144.8101,49138.0
2018-03-13 15:20:00,161.44,161.46,160.88,161.12,40999.0,144.8191,144.837,144.3167,144.532,40999.0
2018-03-13 15:25:00,161.12,161.23,160.88,161.23,52514.0,144.532,144.6307,144.3167,144.6307,52514.0
2018-03-13 15:30:00,161.23,161.26,160.96,161.08,34090.0,144.6307,144.6576,144.3885,144.4961,34090.0
2018-03-13 15:35:00,161.06,161.35,160.94,160.95,46469.0,144.4782,144.7383,144.3705,144.3795,46469.0
2018-03-13 15:40:00,160.95,161.01,160.67,160.84,76551.0,144.3795,144.4333,144.1283,144.2808,76551.0
2018-03-13 15:45:00,160.83,161.06,160.68,160.97,109692.0,144.2719,144.4782,144.1373,144.3974,109692.0
2018-03-13 15:50:00,160.99,161.15,160.94,161.09,138469.0,144.4154,144.5589,144.3705,144.5051,138469.0
2018-03-13 15:55:00,161.1,161.52,161.01,161.38,112986.0,144.5141,144.8908,144.4333,144.7652,112986.0
2018-03-14 09:30:00,162.42,162.5,161.63,161.69,41401.0,145.6982,145.7699,144.9895,145.0433,41401.0
2018-03-14 09:35:00,161.78,161.86,161.26,161.29,15995.0,145.124,145.1958,144.6576,144.6845,15995.0
2018-03-14 09:40:00,161.25,161.71,161.06,161.7,13325.0,144.6486,145.0613,144.4782,145.0523,13325.0
2018-03-14 09:45:00,161.55,161.61,161.06,161.09,15304.0,144.9177,144.9715,144.4782,144.5051,15304.0
2018-03-14 09:50:00,161.12,161.38,160.94,161.29,65226.0,144.532,144.7652,144.3705,144.6845,65226.0
2018-03-14 09:55:00,161.37,161.52,161.23,161.49,10973.0,144.7563,144.8908,144.6307,144.8639,10973.0
2018-03-14 10:00:00,161.51,162.07,161.51,161.97,15043.0,144.8818,145.3842,144.8818,145.2945,15043.0
2018-03-14 10:05:00,161.98,162.17,161.76,161.76,11524.0,145.3035,145.4739,145.1061,145.1061,11524.0
2018-03-14 10:10:00,161.77,161.77,161.21,161.21,25789.0,145.1151,145.1151,144.6127,144.6127,25789.0
2018-03-14 10:15:00,161.28,161.41,161.08,161.15,25636.0,144.6755,144.7921,144.4961,144.5589,25636.0
2018-03-14 10:20:00,161.13,161.46,161.09,161.46,31575.0,144.541,144.837,144.5051,144.837,31575.0
2018-03-14 10:25:00,161.56,161.81,161.54,161.66,12235.0,144.9267,145.151,144.9088,145.0164,12235.0
2018-03-14 10:30:00,161.59,161.84,161.5,161.84,11981.0,144.9536,145.1779,144.8729,145.1779,11981.0
2018-03-14 10:35:00,161.8,161.83,161.52,161.69,9708.0,145.142,145.1689,144.8908,145.0433,9708.0
2018-03-14 10:40:00,161.64,161.91,161.64,161.86,7181.0,144.9985,145.2407,144.9985,145.1958,7181.0
2018-03-14 10:45:00,161.94,162.12,161.87,162.09,6036.0,145.2676,145.429,145.2048,145.4021,6036.0
2018-03-14 10:50:00,162.03,162.03,161.8,161.8,10622.0,145.3483,145.3483,145.142,145.142,10622.0
2018-03-14 10:55:00,161.85,161.86,161.57,161.63,14019.0,145.1868,145.1958,144.9357,144.9895,14019.0
2018-03-14 11:00:00,161.65,161.67,161.29,161.3,15895.0,145.0074,145.0254,144.6845,144.6935,15895.0
2018-03-14 11:05:00,161.34,161.41,161.19,161.36,9366.0,144.7293,144.7921,144.5948,144.7473,9366.0
2018-03-14 11:10:00,161.35,161.4,161.26,161.27,11422.0,144.7383,144.7832,144.6576,144.6666,11422.0
2018-03-14 11:15:00,161.28,161.29,161.11,161.12,13125.0,144.6755,144.6845,144.523,144.532,13125.0
2018-03-14 11:20:00,161.11,161.11,160.87,161.09,33221.0,144.523,144.523,144.3077,144.5051,33221.0
2018-03-14 11:25:00,161.1,161.25,161.07,161.25,3100.0,144.5141,144.6486,144.4871,144.6486,3100.0
2018-03-14 11:30:00,161.25,161.25,160.94,161.02,6371.0,144.6486,144.6486,144.3705,144.4423,6371.0
2018-03-14 11:35:00,160.9,160.95,160.37,160.44,36098.0,144.3346,144.3795,143.8592,143.922,36098.0
2018-03-14 11:40:00,160.51,160.57,160.09,160.11,63327.0,143.9848,144.0386,143.608,143.626,63327.0
2018-03-14 11:45:00,160.1,160.33,160.1,160.21,50265.0,143.617,143.8233,143.617,143.7157,50265.0
2018-03-14 11:50:00,160.21,160.54,160.2,160.25,28946.0,143.7157,144.0117,143.7067,143.7516,28946.0
2018-03-14 11:55:00,160.32,160.37,159.61,159.93,38334.0,143.8144,143.8592,143.1775,143.4645,38334.0
2018-03-14 12:00:00,159.94,160.1,159.59,159.71,20917.0,143.4735,143.617,143.1595,143.2672,20917.0
2018-03-14 12:05:00,159.77,159.85,159.22,159.22,10064.0,143.321,143.3927,142.8276,142.8276,10064.0
2018-03-14 12:10:00,159.21,159.52,159.08,159.3,16845.0,142.8186,143.0967,142.702,142.8994,16845.0
2018-03-14 12:15:00,159.3,159.96,159.3,159.94,16280.0,142.8994,143.4914,142.8994,143.4735,16280.0
2018-03-14 12:20:00,159.95,159.95,159.58,159.67,10825.0,143.4825,143.4825,143.1505,143.2313,10825.0
2018-03-14 12:25:00,159.68,159.69,159.38,159.47,10753.0,143.2403,143.2492,142.9711,143.0519,10753.0
2018-03-14 12:30:00,159.5,159.71,159.49,159.62,7195.0,143.0788,143.2672,143.0698,143.1864,7195.0
2018-03-14 12:35:00,159.67,160.16,159.67,159.77,8185.0,143.2313,143.6708,143.2313,143.321,8185.0
2018-03-14 12:40:00,159.78,159.84,159.68,159.83,5450.0,143.33,143.3838,143.2403,143.3748,5450.0
2018-03-14 12:45:00,159.69,159.95,159.52,159.75,9469.0,143.2492,143.4825,143.0967,143.303,9469.0
2018-03-14 12:50:00,159.64,159.76,159.53,159.69,4150.0,143.2044,143.312,143.1057,143.2492,4150.0
2018-03-14 12:55:00,159.69,159.77,159.48,159.71,7673.0,143.2492,143.321,143.0608,143.2672,7673.0
2018-03-14 13:00:00,159.63,159.7,159.16,159.28,15482.0,143.1954,143.2582,142.7738,142.8814,15482.0
2018-03-14 13:05:00,159.14,159.34,159.14,159.19,4300.0,142.7558,142.9353,142.7558,142.8007,4300.0
2018-03-14 13:10:00,159.18,159.24,159.05,159.11,7689.0,142.7917,142.8456,142.6751,142.7289,7689.0
2018-03-14 13:15:00,159.07,159.23,158.9,159.23,10436.0,142.6931,142.8366,142.5406,142.8366,10436.0
2018-03-14 13:20:00,159.21,159.58,159.16,159.56,8766.0,142.8186,143.1505,142.7738,143.1326,8766.0
2018-03-14 13:25:00,159.56,160.07,159.5,159.89,35863.0,143.1326,143.5901,143.0788,143.4286,35863.0
2018-03-14 13:30:00,159.89,160.57,159.88,160.57,37585.0,143.4286,144.0386,143.4197,144.0386,37585.0
2018-03-14 13:35:00,160.51,160.94,160.51,160.93,46657.0,143.9848,144.3705,143.9848,144.3616,46657.0
2018-03-14 13:40:00,160.87,160.95,160.33,160.38,19138.0,144.3077,144.3795,143.8233,143.8682,19138.0
2018-03-14 13:45:00,160.33,160.45,160.22,160.32,18214.0,143.8233,143.931,143.7247,143.8144,18214.0
2018-03-14 13:50:00,160.34,161.18,160.34,161.05,15931.0,143.8323,144.5858,143.8323,144.4692,15931.0
2018-03-14 13:55:00,161.03,161.44,161.03,161.44,26697.0,144.4513,144.8191,144.4513,144.8191,26697.0
2018-03-14 14:00:00,161.39,161.73,161.15,161.26,30460.0,144.7742,145.0792,144.5589,144.6576,30460.0
2018-03-14 14:05:00,161.18,161.38,161.18,161.32,4053.0,144.5858,144.7652,144.5858,144.7114,4053.0
2018-03-14 14:10:00,161.29,161.29,160.97,161.03,11807.0,144.6845,144.6845,144.3974,144.4513,11807.0
2018-03-14 14:15:00,161.11,161.11,160.86,160.91,8738.0,144.523,144.523,144.2988,144.3436,8738.0
2018-03-14 14:20:00,160.86,161.07,160.84,161.06,9108.0,144.2988,144.4871,144.2808,144.4782,9108.0
2018-03-14 14:25:00,161.07,161.07,160.95,161.0,5831.0,144.4871,144.4871,144.3795,144.4244,5831.0
2018-03-14 14:30:00,160.94,161.21,160.94,161.11,8923.0,144.3705,144.6127,144.3705,144.523,8923.0
2018-03-14 14:35:00,161.12,161.13,160.03,160.17,15292.0,144.532,144.541,143.5542,143.6798,15292.0
2018-03-14 14:40:00,160.14,160.38,159.95,159.96,20470.0,143.6529,143.8682,143.4825,143.4914,20470.0
2018-03-14 14:45:00,159.96,160.45,159.84,160.45,12243.0,143.4914,143.931,143.3838,143.931,12243.0
2018-03-14 14:50:00,160.41,160.59,160.34,160.35,10515.0,143.8951,144.0566,143.8323,143.8413,10515.0
2018-03-14 14:55:00,160.38,160.73,160.31,160.56,6316.0,143.8682,144.1821,143.8054,144.0297,6316.0
2018-03-14 15:00:00,160.54,162.0,160.26,160.32,17081.0,144.0117,145.3214,143.7605,143.8144,17081.0
2018-03-14 15:05:00,160.28,160.39,160.05,160.14,9196.0,143.7785,143.8772,143.5722,143.6529,9196.0
2018-03-14 15:10:00,160.13,160.13,159.66,159.87,21647.0,143.6439,143.6439,143.2223,143.4107,21647.0
2018-03-14 15:15:00,159.95,160.27,159.84,160.16,11098.0,143.4825,143.7695,143.3838,143.6708,11098.0
2018-03-14 15:20:00,160.11,160.36,159.9,160.35,11495.0,143.626,143.8502,143.4376,143.8413,11495.0
2018-03-14 15:25:00,160.29,160.44,160.15,160.17,21530.0,143.7874,143.922,143.6619,143.6798,21530.0
2018-03-14 15:30:00,160.17,160.39,160.0,160.11,15740.0,143.6798,143.8772,143.5273,143.626,15740.0
2018-03-14 15:35:00,160.11,160.49,160.11,160.37,20658.0,143.626,143.9669,143.626,143.8592,20658.0
2018-03-14 15:40:00,160.31,160.34,160.02,160.16,24985.0,143.8054,143.8323,143.5452,143.6708,24985.0
2018-03-14 15:45:00,160.16,160.36,160.05,160.27,21093.0,143.6708,143.8502,143.5722,143.7695,21093.0
2018-03-14 15:50:00,160.26,160.29,160.04,160.25,31335.0,143.7605,143.7874,143.5632,143.7516,31335.0
2018-03-14 15:55:00,160.23,160.29,160.09,160.24,107288.0,143.7336,143.7874,143.608,143.7426,107288.0
2018-03-15 09:30:00,160.92,160.92,160.28,160.4,20540.0,144.3526,144.3526,143.7785,143.8861,20540.0
2018-03-15 09:35:00,160.38,160.38,160.0,160.11,9365.0,143.8682,143.8682,143.5273,143.626,9365.0
2018-03-15 09:40:00,159.99,160.31,159.83,160.2,34796.0,143.5183,143.8054,143.3748,143.7067,34796.0
2018-03-15 09:45:00,160.15,160.3,159.92,159.92,16733.0,143.6619,143.7964,143.4555,143.4555,16733.0
2018-03-15 09:50:00,159.92,160.08,159.61,159.76,64118.0,143.4555,143.5991,143.1775,143.312,64118.0
2018-03-15 09:55:00,159.77,160.09,159.72,160.06,17849.0,143.321,143.608,143.2761,143.5811,17849.0
2018-03-15 10:00:00,160.14,160.35,160.06,160.34,19162.0,143.6529,143.8413,143.5811,143.8323,19162.0
2018-03-15 10:05:00,160.42,160.56,160.31,160.44,10713.0,143.9041,144.0297,143.8054,143.922,10713.0
2018-03-15 10:10:00,160.46,160.89,160.46,160.56,9661.0,143.9399,144.3257,143.9399,144.0297,9661.0
2018-03-15 10:15:00,160.57,160.73,160.35,160.35,5724.0,144.0386,144.1821,143.8413,143.8413,5724.0
2018-03-15 10:20:00,160.34,160.41,160.19,160.19,7294.0,143.8323,143.8951,143.6977,143.6977,7294.0
2018-03-15 10:25:00,160.18,160.48,160.18,160.35,8540.0,143.6888,143.9579,143.6888,143.8413,8540.0
2018-03-15 10:30:00,160.43,160.69,160.15,160.22,16887.0,143.913,144.1463,143.6619,143.7247,16887.0
2018-03-15 10:35:00,160.22,160.34,159.89,159.89,11389.0,143.7247,143.8323,143.4286,143.4286,11389.0
2018-03-15 10:40:00,159.93,160.3,159.86,159.97,19020.0,143.4645,143.7964,143.4017,143.5004,19020.0
2018-03-15 10:45:00,159.94,160.37,159.91,160.32,10700.0,143.4735,143.8592,143.4466,143.8144,10700.0
2018-03-15 10:50:00,160.26,160.38,160.2,160.23,5423.0,143.7605,143.8682,143.7067,143.7336,5423.0
2018-03-15 10:55:00,160.27,160.82,160.26,160.57,14806.0,143.7695,144.2629,143.7605,144.0386,14806.0
2018-03-15 11:00:00,160.61,161.11,160.54,161.05,19251.0,144.0745,144.523,144.0117,144.4692,19251.0
2018-03-15 11:05:00,161.07,161.16,161.02,161.1,6746.0,144.4871,144.5679,144.4423,144.5141,6746.0
2018-03-15 11:10:00,161.14,161.15,160.94,161.1,6900.0,144.5499,144.5589,144.3705,144.5141,6900.0
2018-03-15 11:15:00,161.14,161.35,161.13,161.28,7930.0,144.5499,144.7383,144.541,144.6755,7930.0
2018-03-15 11:20:00,161.34,161.67,161.34,161.67,16977.0,144.7293,145.0254,144.7293,145.0254,16977.0
2018-03-15 11:25:00,161.68,161.68,161.43,161.52,16846.0,145.0343,145.0343,144.8101,144.8908,16846.0
2018-03-15 11:30:00,161.55,161.6,161.3,161.37,9747.0,144.9177,144.9626,144.6935,144.7563,9747.0
2018-03-15 11:35:00,161.31,161.55,161.29,161.54,9392.0,144.7024,144.9177,144.6845,144.9088,9392.0
2018-03-15 11:40:00,161.51,161.51,161.14,161.22,9290.0,144.8818,144.8818,144.5499,144.6217,9290.0
2018-03-15 11:45:00,161.24,161.39,161.18,161.28,5907.0,144.6396,144.7742,144.5858,144.6755,5907.0
2018-03-15 11:50:00,161.27,161.48,161.12,161.12,33289.0,144.6666,144.8549,144.532,144.532,33289.0
2018-03-15 11:55:00,161.11,161.19,160.78,161.18,8154.0,144.523,144.5948,144.227,144.5858,8154.0
2018-03-15 12:00:00,161.18,161.2,161.09,161.12,8228.0,144.5858,144.6038,144.5051,144.532,8228.0
2018-03-15 12:05:00,161.17,161.49,161.17,161.43,6400.0,144.5768,144.8639,144.5768,144.8101,6400.0
2018-03-15 12:10:00,161.44,161.48,161.15,161.16,3505.0,144.8191,144.8549,144.5589,144.5679,3505.0
2018-03-15 12:15:00,161.17,161.17,160.98,161.01,6225.0,144.5768,144.5768,144.4064,144.4333,6225.0
2018-03-15 12:20:00,160.99,161.21,160.97,161.05,3400.0,144.4154,144.6127,144.3974,144.4692,3400.0
2018-03-15 12:25:00,161.0,161.15,160.51,160.66,18114.0,144.4244,144.5589,143.9848,144.1194,18114.0
2018-03-15 12:30:00,160.79,160.81,160.41,160.51,7824.0,144.236,144.2539,143.8951,143.9848,7824.0
2018-03-15 12:35:00,160.47,160.7,160.46,160.46,3747.0,143.9489,144.1552,143.9399,143.9399,3747.0
2018-03-15 12:40:00,160.39,160.71,160.39,160.51,11299.0,143.8772,144.1642,143.8772,143.9848,11299.0
2018-03-15 12:45:00,160.47,160.47,160.08,160.13,12565.0,143.9489,143.9489,143.5991,143.6439,12565.0
2018-03-15 12:50:00,160.14,160.35,160.07,160.19,6578.0,143.6529,143.8413,143.5901,143.6977,6578.0
2018-03-15 12:55:00,160.16,160.28,160.1,160.15,6519.0,143.6708,143.7785,143.617,143.6619,6519.0
2018-03-15 13:00:00,160.11,160.14,159.89,160.05,16448.0,143.626,143.6529,143.4286,143.5722,16448.0
2018-03-15 13:05:00,160.05,160.06,159.98,160.06,5699.0,143.5722,143.5811,143.5094,143.5811,5699.0
2018-03-15 13:10:00,160.06,160.24,160.06,160.09,4554.0,143.5811,143.7426,143.5811,143.608,4554.0
2018-03-15 13:15:00,160.09,160.09,159.59,159.59,12178.0,143.608,143.608,143.1595,143.1595,12178.0
2018-03-15 13:20:00,159.65,159.77,159.49,159.77,16230.0,143.2133,143.321,143.0698,143.321,16230.0
2018-03-15 13:25:00,159.78,159.93,159.76,159.88,6821.0,143.33,143.4645,143.312,143.4197,6821.0
2018-03-15 13:30:00,159.85,160.09,159.85,160.0,4819.0,143.3927,143.608,143.3927,143.5273,4819.0
2018-03-15 13:35:00,160.01,160.14,160.0,160.06,4798.0,143.5363,143.6529,143.5273,143.5811,4798.0
2018-03-15 13:40:00,160.04,160.18,160.0,160.0,6822.0,143.5632,143.6888,143.5273,143.5273,6822.0
2018-03-15 13:45:00,160.03,160.03,159.66,159.77,12570.0,143.5542,143.5542,143.2223,143.321,12570.0
2018-03-15 13:50:00,159.83,159.9,159.63,159.63,9139.0,143.3748,143.4376,143.1954,143.1954,9139.0
2018-03-15 13:55:00,159.63,159.63,159.27,159.34,12055.0,143.1954,143.1954,142.8725,142.9353,12055.0
2018-03-15 14:00:00,159.28,159.37,159.15,159.27,25661.0,142.8814,142.9622,142.7648,142.8725,25661.0
2018-03-15 14:05:00,159.27,159.75,159.27,159.7,10053.0,142.8725,143.303,142.8725,143.2582,10053.0
2018-03-15 14:10:00,159.72,159.9,159.59,159.66,7513.0,143.2761,143.4376,143.1595,143.2223,7513.0
2018-03-15 14:15:00,159.68,159.95,159.64,159.85,8834.0,143.2403,143.4825,143.2044,143.3927,8834.0
2018-03-15 14:20:00,159.9,160.01,159.78,159.81,4468.0,143.4376,143.5363,143.33,143.3569,4468.0
2018-03-15 14:25:00,159.82,159.92,159.66,159.73,8206.0,143.3658,143.4555,143.2223,143.2851,8206.0
2018-03-15 14:30:00,159.73,159.86,159.58,159.73,10342.0,143.2851,143.4017,143.1505,143.2851,10342.0
2018-03-15 14:35:00,159.68,159.85,159.57,159.57,3195.0,143.2403,143.3927,143.1416,143.1416,3195.0
2018-03-15 14:40:00,159.58,159.63,159.26,159.31,10257.0,143.1505,143.1954,142.8635,142.9083,10257.0
2018-03-15 14:45:00,159.31,159.41,159.23,159.28,4550.0,142.9083,142.998,142.8366,142.8814,4550.0
2018-03-15 14:50:00,159.3,159.37,159.21,159.21,8700.0,142.8994,142.9622,142.8186,142.8186,8700.0
2018-03-15 14:55:00,159.27,159.86,159.27,159.85,10720.0,142.8725,143.4017,142.8725,143.3927,10720.0
2018-03-15 15:00:00,159.78,159.84,159.62,159.77,8959.0,143.33,143.3838,143.1864,143.321,8959.0
2018-03-15 15:05:00,159.76,159.86,159.56,159.65,10339.0,143.312,143.4017,143.1326,143.2133,10339.0
2018-03-15 15:10:00,159.66,159.75,159.63,159.67,15699.0,143.2223,143.303,143.1954,143.2313,15699.0
2018-03-15 15:15:00,159.69,159.84,159.56,159.69,20350.0,143.2492,143.3838,143.1326,143.2492,20350.0
2018-03-15 15:20:00,159.69,159.9,159.66,159.87,9699.0,143.2492,143.4376,143.2223,143.4107,9699.0
2018-03-15 15:25:00,159.83,159.96,159.82,159.95,11639.0,143.3748,143.4914,143.3658,143.4825,11639.0
2018-03-15 15:30:00,159.95,159.99,159.87,159.94,12605.0,143.4825,143.5183,143.4107,143.4735,12605.0
2018-03-15 15:35:00,159.96,160.12,159.92,159.92,13427.0,143.4914,143.635,143.4555,143.4555,13427.0
2018-03-15 15:40:00,159.93,160.03,159.74,159.74,11480.0,143.4645,143.5542,143.2941,143.2941,11480.0
2018-03-15 15:45:00,159.75,160.01,159.75,160.01,19095.0,143.303,143.5363,143.303,143.5363,19095.0
2018-03-15 15:50:00,159.98,159.98,159.64,159.64,22538.0,143.5094,143.5094,143.2044,143.2044,22538.0
2018-03-15 15:55:00,159.66,159.77,159.59,159.6,68104.0,143.2223,143.321,143.1595,143.1685,68104.0
2018-03-16 09:30:00,159.72,159.94,159.57,159.61,190695.0,143.2761,143.4735,143.1416,143.1775,190695.0
2018-03-16 09:35:00,159.56,159.84,159.37,159.84,10173.0,143.1326,143.3838,142.9622,143.3838,10173.0
2018-03-16 09:40:00,159.78,160.45,159.58,160.45,12843.0,143.33,143.931,143.1505,143.931,12843.0
2018-03-16 09:45:00,160.44,161.03,160.37,161.02,22885.0,143.922,144.4513,143.8592,144.4423,22885.0
2018-03-16 09:50:00,161.07,161.25,160.77,161.21,13483.0,144.4871,144.6486,144.218,144.6127,13483.0
2018-03-16 09:55:00,161.3,161.4,161.21,161.35,15256.0,144.6935,144.7832,144.6127,144.7383,15256.0
2018-03-16 10:00:00,161.27,161.44,161.12,161.39,13517.0,144.6666,144.8191,144.532,144.7742,13517.0
2018-03-16 10:05:00,161.33,161.52,161.2,161.25,11561.0,144.7204,144.8908,144.6038,144.6486,11561.0
2018-03-16 10:10:00,161.25,161.25,161.07,161.12,17993.0,144.6486,144.6486,144.4871,144.532,17993.0
2018-03-16 10:15:00,161.14,161.26,161.06,161.18,13068.0,144.5499,144.6576,144.4782,144.5858,13068.0
2018-03-16 10:20:00,161.21,161.33,161.0,161.2,15200.0,144.6127,144.7204,144.4244,144.6038,15200.0
2018-03-16 10:25:00,161.17,161.68,161.16,161.64,12363.0,144.5768,145.0343,144.5679,144.9985,12363.0
2018-03-16 10:30:00,161.65,162.28,161.63,162.26,25060.0,145.0074,145.5726,144.9895,145.5546,25060.0
2018-03-16 10:35:00,162.27,162.87,162.26,162.65,34076.0,145.5636,146.1018,145.5546,145.9045,34076.0
2018-03-16 10:40:00,162.54,163.2,162.54,163.02,38330.0,145.8058,146.3979,145.8058,146.2364,38330.0
2018-03-16 10:45:00,163.05,163.31,163.0,163.1,12490.0,146.2633,146.4965,146.2184,146.3081,12490.0
2018-03-16 10:50:00,163.14,163.25,163.01,163.1,17398.0,146.344,146.4427,146.2274,146.3081,17398.0
2018-03-16 10:55:00,163.11,163.11,162.79,163.09,15636.0,146.3171,146.3171,146.0301,146.2992,15636.0
2018-03-16 11:00:00,162.97,162.97,162.75,162.88,11879.0,146.1915,146.1915,145.9942,146.1108,11879.0
2018-03-16 11:05:00,162.85,162.97,162.8,162.93,15177.0,146.0839,146.1915,146.039,146.1556,15177.0
2018-03-16 11:10:00,162.93,163.12,162.88,163.06,20541.0,146.1556,146.3261,146.1108,146.2723,20541.0
2018-03-16 11:15:00,163.08,163.14,162.98,163.1,8797.0,146.2902,146.344,146.2005,146.3081,8797.0
2018-03-16 11:20:00,163.1,163.13,162.92,162.94,4529.0,146.3081,146.3351,146.1467,146.1646,4529.0
2018-03-16 11:25:00,162.94,163.16,162.87,163.16,12153.0,146.1646,146.362,146.1018,146.362,12153.0
2018-03-16 11:30:00,163.2,163.33,163.1,163.33,9038.0,146.3979,146.5145,146.3081,146.5145,9038.0
2018-03-16 11:35:00,163.28,163.71,163.27,163.55,26945.0,146.4696,146.8553,146.4606,146.7118,26945.0
2018-03-16 11:40:00,163.61,163.61,163.35,163.35,11997.0,146.7656,146.7656,146.5324,146.5324,11997.0
2018-03-16 11:45:00,163.33,163.33,162.85,162.85,15679.0,146.5145,146.5145,146.0839,146.0839,15679.0
2018-03-16 11:50:00,162.84,162.96,162.7,162.72,8190.0,146.0749,146.1826,145.9493,145.9673,8190.0
2018-03-16 11:55:00,162.69,162.84,162.56,162.8,21290.0,145.9404,146.0749,145.8237,146.039,21290.0
2018-03-16 12:00:00,162.82,162.86,162.72,162.76,4119.0,146.057,146.0929,145.9673,146.0032,4119.0
2018-03-16 12:05:00,162.8,162.81,162.57,162.63,8501.0,146.039,146.048,145.8327,145.8865,8501.0
2018-03-16 12:10:00,162.68,162.86,162.54,162.86,10802.0,145.9314,146.0929,145.8058,146.0929,10802.0
2018-03-16 12:15:00,162.83,162.93,162.75,162.75,9712.0,146.0659,146.1556,145.9942,145.9942,9712.0
2018-03-16 12:20:00,162.76,162.81,162.7,162.76,8362.0,146.0032,146.048,145.9493,146.0032,8362.0
2018-03-16 12:25:00,162.74,162.82,162.7,162.76,19805.0,145.9852,146.057,145.9493,146.0032,19805.0
2018-03-16 12:30:00,162.72,162.81,162.52,162.55,15061.0,145.9673,146.048,145.7879,145.8148,15061.0
2018-03-16 12:35:00,162.66,162.86,162.63,162.86,6269.0,145.9134,146.0929,145.8865,146.0929,6269.0
2018-03-16 12:40:00,162.87,163.14,162.87,163.12,7067.0,146.1018,146.344,146.1018,146.3261,7067.0
2018-03-16 12:45:00,163.08,163.23,163.07,163.23,7335.0,146.2902,146.4248,146.2812,146.4248,7335.0
2018-03-16 12:50:00,163.24,163.31,163.08,163.1,6011.0,146.4337,146.4965,146.2902,146.3081,6011.0
2018-03-16 12:55:00,163.13,163.13,162.99,162.99,5415.0,146.3351,146.3351,146.2095,146.2095,5415.0
2018-03-16 13:00:00,163.05,163.06,162.94,163.02,2725.0,146.2633,146.2723,146.1646,146.2364,2725.0
2018-03-16 13:05:00,163.02,163.02,162.85,162.86,4870.0,146.2364,146.2364,146.0839,146.0929,4870.0
2018-03-16 13:10:00,162.91,162.95,162.87,162.92,5235.0,146.1377,146.1736,146.1018,146.1467,5235.0
2018-03-16 13:15:00,162.92,163.13,162.92,163.13,10820.0,146.1467,146.3351,146.1467,146.3351,10820.0
2018-03-16 13:20:00,163.13,163.52,163.11,163.28,14874.0,146.3351,146.6849,146.3171,146.4696,14874.0
2018-03-16 13:25:00,163.28,163.28,162.97,163.08,11448.0,146.4696,146.4696,146.1915,146.2902,11448.0
2018-03-16 13:30:00,163.06,163.33,163.0,163.33,9522.0,146.2723,146.5145,146.2184,146.5145,9522.0
2018-03-16 13:35:00,163.31,163.46,163.3,163.41,8368.0,146.4965,146.6311,146.4876,146.5862,8368.0
2018-03-16 13:40:00,163.38,163.43,163.13,163.13,13308.0,146.5593,146.6042,146.3351,146.3351,13308.0
2018-03-16 13:45:00,163.17,163.21,162.96,163.03,11415.0,146.3709,146.4068,146.1826,146.2454,11415.0
2018-03-16 13:50:00,162.96,163.2,162.96,163.17,9114.0,146.1826,146.3979,146.1826,146.3709,9114.0
2018-03-16 13:55:00,163.14,163.23,163.04,163.15,10279.0,146.344,146.4248,146.2543,146.353,10279.0
2018-03-16 14:00:00,163.15,163.2,162.89,162.89,9578.0,146.353,146.3979,146.1198,146.1198,9578.0
2018-03-16 14:05:00,162.93,162.97,162.71,162.72,5539.0,146.1556,146.1915,145.9583,145.9673,5539.0
2018-03-16 14:10:00,162.77,162.99,162.55,162.92,29897.0,146.0121,146.2095,145.8148,146.1467,29897.0
2018-03-16 14:15:00,162.92,162.94,162.74,162.74,8220.0,146.1467,146.1646,145.9852,145.9852,8220.0
2018-03-16 14:20:00,162.82,162.89,162.71,162.84,10551.0,146.057,146.1198,145.9583,146.0749,10551.0
2018-03-16 14:25:00,162.87,162.96,162.83,162.93,8353.0,146.1018,146.1826,146.0659,146.1556,8353.0
2018-03-16 14:30:00,162.96,162.96,162.88,162.95,4274.0,146.1826,146.1826,146.1108,146.1736,4274.0
2018-03-16 14:35:00,163.0,163.1,163.0,163.04,9437.0,146.2184,146.3081,146.2184,146.2543,9437.0
2018-03-16 14:40:00,163.02,163.13,162.99,163.13,5221.0,146.2364,146.3351,146.2095,146.3351,5221.0
2018-03-16 14:45:00,163.1,163.13,163.02,163.06,8593.0,146.3081,146.3351,146.2364,146.2723,8593.0
2018-03-16 14:50:00,163.07,163.32,163.07,163.32,15381.0,146.2812,146.5055,146.2812,146.5055,15381.0
2018-03-16 14:55:00,163.28,163.32,163.22,163.26,11125.0,146.4696,146.5055,146.4158,146.4517,11125.0
2018-03-16 15:00:00,163.25,163.37,163.21,163.37,12454.0,146.4427,146.5503,146.4068,146.5503,12454.0
2018-03-16 15:05:00,163.38,163.47,163.32,163.38,17568.0,146.5593,146.6401,146.5055,146.5593,17568.0
2018-03-16 15:10:00,163.36,163.36,163.28,163.36,9001.0,146.5414,146.5414,146.4696,146.5414,9001.0
2018-03-16 15:15:00,163.36,163.43,163.25,163.37,15544.0,146.5414,146.6042,146.4427,146.5503,15544.0
2018-03-16 15:20:00,163.36,163.36,163.06,163.06,12493.0,146.5414,146.5414,146.2723,146.2723,12493.0
2018-03-16 15:25:00,163.06,163.27,163.06,163.25,22746.0,146.2723,146.4606,146.2723,146.4427,22746.0
2018-03-16 15:30:00,163.26,163.45,163.25,163.38,31144.0,146.4517,146.6221,146.4427,146.5593,31144.0
2018-03-16 15:35:00,163.39,163.62,163.38,163.62,22694.0,146.5683,146.7746,146.5593,146.7746,22694.0
2018-03-16 15:40:00,163.63,163.88,163.57,163.8,40693.0,146.7836,147.0078,146.7298,146.9361,40693.0
2018-03-16 15:45:00,163.81,163.92,163.67,163.78,60594.0,146.945,147.0437,146.8195,146.9181,60594.0
2018-03-16 15:50:00,163.79,163.82,163.62,163.62,52619.0,146.9271,146.954,146.7746,146.7746,52619.0
2018-03-16 15:55:00,163.64,163.98,163.3,163.39,297804.0,146.7926,147.0975,146.4876,146.5683,297804.0
2018-03-19 09:30:00,162.65,162.93,161.88,162.22,46949.0,145.9045,146.1556,145.2138,145.5187,46949.0
2018-03-19 09:35:00,162.06,162.26,161.64,161.9,44982.0,145.3752,145.5546,144.9985,145.2317,44982.0
2018-03-19 09:40:00,161.83,161.94,161.31,161.36,48191.0,145.1689,145.2676,144.7024,144.7473,48191.0
2018-03-19 09:45:00,161.29,161.56,161.06,161.43,11192.0,144.6845,144.9267,144.4782,144.8101,11192.0
2018-03-19 09:50:00,161.48,161.49,161.13,161.13,18272.0,144.8549,144.8639,144.541,144.541,18272.0
2018-03-19 09:55:00,161.16,161.56,160.95,161.48,26259.0,144.5679,144.9267,144.3795,144.8549,26259.0
2018-03-19 10:00:00,161.48,161.61,161.14,161.52,20162.0,144.8549,144.9715,144.5499,144.8908,20162.0
2018-03-19 10:05:00,161.59,162.17,161.55,162.0,28233.0,144.9536,145.4739,144.9177,145.3214,28233.0
2018-03-19 10:10:00,162.03,162.2,161.28,161.41,67809.0,145.3483,145.5008,144.6755,144.7921,67809.0
2018-03-19 10:15:00,161.47,161.71,161.47,161.67,18632.0,144.846,145.0613,144.846,145.0254,18632.0
2018-03-19 10:20:00,161.68,162.01,161.62,162.01,18847.0,145.0343,145.3304,144.9805,145.3304,18847.0
2018-03-19 10:25:00,162.0,162.14,161.83,162.0,8792.0,145.3214,145.447,145.1689,145.3214,8792.0
2018-03-19 10:30:00,162.04,162.45,162.03,162.03,12025.0,145.3573,145.7251,145.3483,145.3483,12025.0
2018-03-19 10:35:00,162.08,162.18,161.85,161.92,8084.0,145.3932,145.4829,145.1868,145.2496,8084.0
2018-03-19 10:40:00,161.92,161.93,161.57,161.57,7785.0,145.2496,145.2586,144.9357,144.9357,7785.0
2018-03-19 10:45:00,161.45,161.57,161.21,161.45,19321.0,144.828,144.9357,144.6127,144.828,19321.0
2018-03-19 10:50:00,161.36,161.41,160.89,160.97,23404.0,144.7473,144.7921,144.3257,144.3974,23404.0
2018-03-19 10:55:00,160.93,161.06,160.74,160.9,11968.0,144.3616,144.4782,144.1911,144.3346,11968.0
2018-03-19 11:00:00,160.89,160.89,160.27,160.38,34588.0,144.3257,144.3257,143.7695,143.8682,34588.0
2018-03-19 11:05:00,160.37,160.58,160.33,160.46,16614.0,143.8592,144.0476,143.8233,143.9399,16614.0
2018-03-19 11:10:00,160.43,160.49,160.04,160.04,17231.0,143.913,143.9669,143.5632,143.5632,17231.0
2018-03-19 11:15:00,160.14,160.14,159.6,159.65,16665.0,143.6529,143.6529,143.1685,143.2133,16665.0
2018-03-19 11:20:00,159.65,159.9,159.61,159.78,25176.0,143.2133,143.4376,143.1775,143.33,25176.0
2018-03-19 11:25:00,159.8,160.17,159.79,160.0,23081.0,143.3479,143.6798,143.3389,143.5273,23081.0
2018-03-19 11:30:00,160.0,160.29,159.89,160.28,8006.0,143.5273,143.7874,143.4286,143.7785,8006.0
2018-03-19 11:35:00,160.28,160.28,160.04,160.24,13959.0,143.7785,143.7785,143.5632,143.7426,13959.0
2018-03-19 11:40:00,160.18,160.19,159.83,159.83,17434.0,143.6888,143.6977,143.3748,143.3748,17434.0
2018-03-19 11:45:00,159.87,159.88,159.5,159.73,36600.0,143.4107,143.4197,143.0788,143.2851,36600.0
2018-03-19 11:50:00,159.75,159.78,159.02,159.21,50944.0,143.303,143.33,142.6482,142.8186,50944.0
2018-03-19 11:55:00,159.23,159.37,159.05,159.09,16840.0,142.8366,142.9622,142.6751,142.711,16840.0
2018-03-19 12:00:00,159.18,159.38,159.12,159.26,9780.0,142.7917,142.9711,142.7379,142.8635,9780.0
2018-03-19 12:05:00,159.27,159.57,159.27,159.54,10527.0,142.8725,143.1416,142.8725,143.1147,10527.0
2018-03-19 12:10:00,159.52,159.74,159.52,159.63,10854.0,143.0967,143.2941,143.0967,143.1954,10854.0
2018-03-19 12:15:00,159.67,159.82,159.56,159.68,19513.0,143.2313,143.3658,143.1326,143.2403,19513.0
2018-03-19 12:20:00,159.64,159.94,159.5,159.84,9879.0,143.2044,143.4735,143.0788,143.3838,9879.0
2018-03-19 12:25:00,159.81,159.94,159.71,159.93,11755.0,143.3569,143.4735,143.2672,143.4645,11755.0
2018-03-19 12:30:00,159.94,160.44,159.94,160.06,22476.0,143.4735,143.922,143.4735,143.5811,22476.0
2018-03-19 12:35:00,160.11,160.16,159.93,159.99,6300.0,143.626,143.6708,143.4645,143.5183,6300.0
2018-03-19 12:40:00,159.93,160.07,159.82,159.82,8262.0,143.4645,143.5901,143.3658,143.3658,8262.0
2018-03-19 12:45:00,159.83,159.83,159.47,159.57,14696.0,143.3748,143.3748,143.0519,143.1416,14696.0
2018-03-19 12:50:00,159.46,159.59,159.43,159.57,5300.0,143.0429,143.1595,143.016,143.1416,5300.0
2018-03-19 12:55:00,159.67,159.76,159.59,159.6,9777.0,143.2313,143.312,143.1595,143.1685,9777.0
2018-03-19 13:00:00,159.49,159.66,159.16,159.16,14560.0,143.0698,143.2223,142.7738,142.7738,14560.0
2018-03-19 13:05:00,159.22,159.25,158.75,158.88,17205.0,142.8276,142.8545,142.406,142.5226,17205.0
2018-03-19 13:10:00,158.83,159.03,158.67,159.03,10832.0,142.4778,142.6572,142.3342,142.6572,10832.0
2018-03-19 13:15:00,158.94,159.4,158.92,159.38,12231.0,142.5764,142.9891,142.5585,142.9711,12231.0
2018-03-19 13:20:00,159.27,159.37,159.08,159.23,12742.0,142.8725,142.9622,142.702,142.8366,12742.0
2018-03-19 13:25:00,159.13,159.26,158.76,158.99,15593.0,142.7469,142.8635,142.415,142.6213,15593.0
2018-03-19 13:30:00,158.95,159.09,158.56,158.65,13518.0,142.5854,142.711,142.2356,142.3163,13518.0
2018-03-19 13:35:00,158.62,158.95,158.57,158.87,17636.0,142.2894,142.5854,142.2445,142.5136,17636.0
2018-03-19 13:40:00,158.94,159.27,158.89,159.27,23494.0,142.5764,142.8725,142.5316,142.8725,23494.0
2018-03-19 13:45:00,159.29,159.51,159.27,159.42,14635.0,142.8904,143.0878,142.8725,143.007,14635.0
2018-03-19 13:50:00,159.47,159.5,159.17,159.17,24454.0,143.0519,143.0788,142.7828,142.7828,24454.0
2018-03-19 13:55:00,159.15,159.22,159.01,159.18,24199.0,142.7648,142.8276,142.6392,142.7917,24199.0
2018-03-19 14:00:00,159.11,159.34,159.02,159.14,17636.0,142.7289,142.9353,142.6482,142.7558,17636.0
2018-03-19 14:05:00,159.12,159.13,158.83,158.89,20966.0,142.7379,142.7469,142.4778,142.5316,20966.0
2018-03-19 14:10:00,158.91,158.96,158.62,158.67,14760.0,142.5495,142.5944,142.2894,142.3342,14760.0
2018-03-19 14:15:00,158.62,158.81,158.55,158.55,14776.0,142.2894,142.4598,142.2266,142.2266,14776.0
2018-03-19 14:20:00,158.6,158.6,158.28,158.31,18820.0,142.2714,142.2714,141.9844,142.0113,18820.0
2018-03-19 14:25:00,158.31,158.48,158.26,158.48,11341.0,142.0113,142.1638,141.9664,142.1638,11341.0
2018-03-19 14:30:00,158.43,158.45,158.09,158.09,17215.0,142.1189,142.1369,141.8139,141.8139,17215.0
2018-03-19 14:35:00,158.14,158.2,157.83,158.09,26455.0,141.8588,141.9126,141.5807,141.8139,26455.0
2018-03-19 14:40:00,158.11,158.11,157.83,158.06,13924.0,141.8319,141.8319,141.5807,141.787,13924.0
2018-03-19 14:45:00,158.14,158.26,157.92,157.92,11969.0,141.8588,141.9664,141.6615,141.6615,11969.0
2018-03-19 14:50:00,157.9,158.17,157.86,158.17,15992.0,141.6435,141.8857,141.6076,141.8857,15992.0
2018-03-19 14:55:00,158.15,158.46,158.15,158.31,13514.0,141.8678,142.1459,141.8678,142.0113,13514.0
2018-03-19 15:00:00,158.22,158.3,158.02,158.21,17747.0,141.9306,142.0023,141.7512,141.9216,17747.0
2018-03-19 15:05:00,158.21,158.51,158.11,158.36,26453.0,141.9216,142.1907,141.8319,142.0562,26453.0
2018-03-19 15:10:00,158.29,158.61,158.27,158.61,32019.0,141.9934,142.2804,141.9754,142.2804,32019.0
2018-03-19 15:15:00,158.61,159.12,158.59,159.1,27608.0,142.2804,142.7379,142.2625,142.72,27608.0
2018-03-19 15:20:00,159.03,159.15,158.56,158.59,23025.0,142.6572,142.7648,142.2356,142.2625,23025.0
2018-03-19 15:25:00,158.59,158.7,158.36,158.46,21114.0,142.2625,142.3611,142.0562,142.1459,21114.0
2018-03-19 15:30:00,158.4,158.52,158.33,158.46,29755.0,142.092,142.1997,142.0292,142.1459,29755.0
2018-03-19 15:35:00,158.43,158.96,158.37,158.78,28737.0,142.1189,142.5944,142.0651,142.4329,28737.0
2018-03-19 15:40:00,158.79,159.2,158.68,158.93,49776.0,142.4419,142.8097,142.3432,142.5675,49776.0
2018-03-19 15:45:00,158.89,159.3,158.89,159.04,62939.0,142.5316,142.8994,142.5316,142.6661,62939.0
2018-03-19 15:50:00,159.03,159.38,158.97,159.37,97524.0,142.6572,142.9711,142.6033,142.9622,97524.0
2018-03-19 15:55:00,159.35,159.79,159.3,159.53,209277.0,142.9442,143.3389,142.8994,143.1057,209277.0
2018-03-20 09:30:00,160.2,161.02,160.02,161.02,34369.0,143.7067,144.4423,143.5452,144.4423,34369.0
2018-03-20 09:35:00,160.86,161.09,160.7,160.95,18793.0,144.2988,144.5051,144.1552,144.3795,18793.0
2018-03-20 09:40:00,161.0,161.68,160.92,161.54,14675.0,144.4244,145.0343,144.3526,144.9088,14675.0
2018-03-20 09:45:00,161.63,162.05,161.61,161.86,28072.0,144.9895,145.3662,144.9715,145.1958,28072.0
2018-03-20 09:50:00,161.84,162.03,161.68,161.68,13709.0,145.1779,145.3483,145.0343,145.0343,13709.0
2018-03-20 09:55:00,161.62,161.65,161.08,161.23,16833.0,144.9805,145.0074,144.4961,144.6307,16833.0
2018-03-20 10:00:00,161.24,161.77,161.24,161.64,8424.0,144.6396,145.1151,144.6396,144.9985,8424.0
2018-03-20 10:05:00,161.63,161.63,161.25,161.36,44696.0,144.9895,144.9895,144.6486,144.7473,44696.0
2018-03-20 10:10:00,161.4,161.44,160.67,160.97,25975.0,144.7832,144.8191,144.1283,144.3974,25975.0
2018-03-20 10:15:00,160.97,161.15,160.59,161.14,9003.0,144.3974,144.5589,144.0566,144.5499,9003.0
2018-03-20 10:20:00,161.14,161.4,161.05,161.22,13286.0,144.5499,144.7832,144.4692,144.6217,13286.0
2018-03-20 10:25:00,161.18,161.4,160.88,161.37,15840.0,144.5858,144.7832,144.3167,144.7563,15840.0
2018-03-20 10:30:00,161.42,161.79,161.42,161.51,21037.0,144.8011,145.133,144.8011,144.8818,21037.0
2018-03-20 10:35:00,161.41,161.62,161.26,161.57,12752.0,144.7921,144.9805,144.6576,144.9357,12752.0
2018-03-20 10:40:00,161.52,161.67,161.35,161.35,13675.0,144.8908,145.0254,144.7383,144.7383,13675.0
2018-03-20 10:45:00,161.35,161.5,161.24,161.38,5018.0,144.7383,144.8729,144.6396,144.7652,5018.0
2018-03-20 10:50:00,161.26,161.35,161.08,161.15,8980.0,144.6576,144.7383,144.4961,144.5589,8980.0
2018-03-20 10:55:00,161.17,161.34,161.09,161.34,5190.0,144.5768,144.7293,144.5051,144.7293,5190.0
2018-03-20 11:00:00,161.42,161.54,161.0,161.04,13058.0,144.8011,144.9088,144.4244,144.4602,13058.0
2018-03-20 11:05:00,161.01,161.25,161.01,161.12,5145.0,144.4333,144.6486,144.4333,144.532,5145.0
2018-03-20 11:10:00,161.09,161.18,160.62,160.63,8862.0,144.5051,144.5858,144.0835,144.0924,8862.0
2018-03-20 11:15:00,160.74,160.82,160.62,160.72,9772.0,144.1911,144.2629,144.0835,144.1732,9772.0
2018-03-20 11:20:00,160.72,160.89,160.68,160.74,8012.0,144.1732,144.3257,144.1373,144.1911,8012.0
2018-03-20 11:25:00,160.71,160.93,160.71,160.88,7101.0,144.1642,144.3616,144.1642,144.3167,7101.0
2018-03-20 11:30:00,160.9,160.95,160.44,160.44,14467.0,144.3346,144.3795,143.922,143.922,14467.0
2018-03-20 11:35:00,160.42,160.52,160.34,160.41,10290.0,143.9041,143.9938,143.8323,143.8951,10290.0
2018-03-20 11:40:00,160.4,160.4,159.85,160.09,18869.0,143.8861,143.8861,143.3927,143.608,18869.0
2018-03-20 11:45:00,159.97,160.06,159.69,159.84,8997.0,143.5004,143.5811,143.2492,143.3838,8997.0
2018-03-20 11:50:00,159.83,159.88,159.5,159.5,13574.0,143.3748,143.4197,143.0788,143.0788,13574.0
2018-03-20 11:55:00,159.51,160.05,159.18,160.05,36262.0,143.0878,143.5722,142.7917,143.5722,36262.0
2018-03-20 12:00:00,160.08,160.17,159.83,160.11,9775.0,143.5991,143.6798,143.3748,143.626,9775.0
2018-03-20 12:05:00,160.05,160.28,160.05,160.09,13852.0,143.5722,143.7785,143.5722,143.608,13852.0
2018-03-20 12:10:00,160.04,160.33,160.04,160.2,5311.0,143.5632,143.8233,143.5632,143.7067,5311.0
2018-03-20 12:15:00,160.15,160.29,159.94,160.01,12572.0,143.6619,143.7874,143.4735,143.5363,12572.0
2018-03-20 12:20:00,159.99,160.06,159.8,159.81,12193.0,143.5183,143.5811,143.3479,143.3569,12193.0
2018-03-20 12:25:00,159.82,159.92,159.75,159.92,8789.0,143.3658,143.4555,143.303,143.4555,8789.0
2018-03-20 12:30:00,159.92,160.26,159.88,160.19,30692.0,143.4555,143.7605,143.4197,143.6977,30692.0
2018-03-20 12:35:00,160.19,160.32,160.01,160.08,27793.0,143.6977,143.8144,143.5363,143.5991,27793.0
2018-03-20 12:40:00,160.08,160.42,160.06,160.31,9660.0,143.5991,143.9041,143.5811,143.8054,9660.0
2018-03-20 12:45:00,160.26,160.35,160.13,160.24,8261.0,143.7605,143.8413,143.6439,143.7426,8261.0
2018-03-20 12:50:00,160.29,160.43,160.2,160.43,7689.0,143.7874,143.913,143.7067,143.913,7689.0
2018-03-20 12:55:00,160.35,160.5,160.31,160.5,4461.0,143.8413,143.9758,143.8054,143.9758,4461.0
2018-03-20 13:00:00,160.49,160.72,160.36,160.5,14365.0,143.9669,144.1732,143.8502,143.9758,14365.0
2018-03-20 13:05:00,160.56,160.72,160.52,160.62,8783.0,144.0297,144.1732,143.9938,144.0835,8783.0
2018-03-20 13:10:00,160.62,160.74,160.5,160.64,7304.0,144.0835,144.1911,143.9758,144.1014,7304.0
2018-03-20 13:15:00,160.6,160.6,160.34,160.45,4881.0,144.0655,144.0655,143.8323,143.931,4881.0
2018-03-20 13:20:00,160.41,160.6,160.41,160.57,4641.0,143.8951,144.0655,143.8951,144.0386,4641.0
2018-03-20 13:25:00,160.53,160.55,160.39,160.42,4620.0,144.0027,144.0207,143.8772,143.9041,4620.0
2018-03-20 13:30:00,160.42,160.58,160.39,160.45,7000.0,143.9041,144.0476,143.8772,143.931,7000.0
2018-03-20 13:35:00,160.42,160.42,160.12,160.12,7944.0,143.9041,143.9041,143.635,143.635,7944.0
2018-03-20 13:40:00,160.16,160.2,160.11,160.13,14738.0,143.6708,143.7067,143.626,143.6439,14738.0
2018-03-20 13:45:00,160.15,160.44,160.09,160.44,7400.0,143.6619,143.922,143.608,143.922,7400.0
2018-03-20 13:50:00,160.45,160.49,160.41,160.41,7337.0,143.931,143.9669,143.8951,143.8951,7337.0
2018-03-20 13:55:00,160.39,160.39,160.22,160.22,4567.0,143.8772,143.8772,143.7247,143.7247,4567.0
2018-03-20 14:00:00,160.19,160.45,160.04,160.28,9694.0,143.6977,143.931,143.5632,143.7785,9694.0
2018-03-20 14:05:00,160.27,160.46,160.22,160.22,11717.0,143.7695,143.9399,143.7247,143.7247,11717.0
2018-03-20 14:10:00,160.26,160.29,160.11,160.14,6879.0,143.7605,143.7874,143.626,143.6529,6879.0
2018-03-20 14:15:00,160.15,160.28,160.15,160.22,5961.0,143.6619,143.7785,143.6619,143.7247,5961.0
2018-03-20 14:20:00,160.2,160.25,160.08,160.13,5125.0,143.7067,143.7516,143.5991,143.6439,5125.0
2018-03-20 14:25:00,160.09,160.17,160.09,160.15,5129.0,143.608,143.6798,143.608,143.6619,5129.0
2018-03-20 14:30:00,160.14,160.26,160.13,160.18,14075.0,143.6529,143.7605,143.6439,143.6888,14075.0
2018-03-20 14:35:00,160.18,160.23,160.14,160.18,7010.0,143.6888,143.7336,143.6529,143.6888,7010.0
2018-03-20 14:40:00,160.19,160.44,160.15,160.44,7839.0,143.6977,143.922,143.6619,143.922,7839.0
2018-03-20 14:45:00,160.43,160.47,160.33,160.47,12947.0,143.913,143.9489,143.8233,143.9489,12947.0
2018-03-20 14:50:00,160.48,160.64,160.46,160.58,24711.0,143.9579,144.1014,143.9399,144.0476,24711.0
2018-03-20 14:55:00,160.59,160.7,160.38,160.56,9585.0,144.0566,144.1552,143.8682,144.0297,9585.0
2018-03-20 15:00:00,160.57,160.77,160.56,160.73,9798.0,144.0386,144.218,144.0297,144.1821,9798.0
2018-03-20 15:05:00,160.74,160.86,160.65,160.68,21008.0,144.1911,144.2988,144.1104,144.1373,21008.0
2018-03-20 15:10:00,160.73,160.83,160.66,160.69,12891.0,144.1821,144.2719,144.1194,144.1463,12891.0
2018-03-20 15:15:00,160.7,160.7,160.42,160.45,7364.0,144.1552,144.1552,143.9041,143.931,7364.0
2018-03-20 15:20:00,160.5,160.5,160.23,160.24,8548.0,143.9758,143.9758,143.7336,143.7426,8548.0
2018-03-20 15:25:00,160.23,160.31,160.12,160.23,9384.0,143.7336,143.8054,143.635,143.7336,9384.0
2018-03-20 15:30:00,160.2,160.31,160.15,160.28,15333.0,143.7067,143.8054,143.6619,143.7785,15333.0
2018-03-20 15:35:00,160.27,160.27,159.86,160.02,18685.0,143.7695,143.7695,143.4017,143.5452,18685.0
2018-03-20 15:40:00,160.03,160.03,159.73,159.73,13460.0,143.5542,143.5542,143.2851,143.2851,13460.0
2018-03-20 15:45:00,159.78,159.94,159.66,159.91,61538.0,143.33,143.4735,143.2223,143.4466,61538.0
2018-03-20 15:50:00,159.9,160.03,159.85,159.9,28207.0,143.4376,143.5542,143.3927,143.4376,28207.0
2018-03-20 15:55:00,159.85,159.99,159.72,159.98,91788.0,143.3927,143.5183,143.2761,143.5094,91788.0
2018-03-21 09:30:00,158.89,159.12,156.24,156.5,116969.0,142.5316,142.7379,140.1544,140.3876,116969.0
2018-03-21 09:35:00,156.45,156.7,155.73,156.65,106072.0,140.3428,140.5671,139.6969,140.5222,106072.0
2018-03-21 09:40:00,156.67,158.14,156.67,157.54,78243.0,140.5401,141.8588,140.5401,141.3206,78243.0
2018-03-21 09:45:00,157.59,158.15,157.51,157.59,55221.0,141.3654,141.8678,141.2937,141.3654,55221.0
2018-03-21 09:50:00,157.65,158.2,157.65,158.17,31336.0,141.4192,141.9126,141.4192,141.8857,31336.0
2018-03-21 09:55:00,158.17,158.31,157.43,157.43,43150.0,141.8857,142.0113,141.2219,141.2219,43150.0
2018-03-21 10:00:00,157.49,158.11,157.44,158.06,33975.0,141.2757,141.8319,141.2309,141.787,33975.0
2018-03-21 10:05:00,158.07,158.26,157.88,158.17,39541.0,141.796,141.9664,141.6256,141.8857,39541.0
2018-03-21 10:10:00,158.19,158.35,158.0,158.25,29164.0,141.9037,142.0472,141.7332,141.9575,29164.0
2018-03-21 10:15:00,158.26,158.35,157.93,157.95,28005.0,141.9664,142.0472,141.6704,141.6884,28005.0
2018-03-21 10:20:00,158.01,158.11,157.73,157.81,12988.0,141.7422,141.8319,141.491,141.5628,12988.0
2018-03-21 10:25:00,157.81,158.0,157.76,157.96,13778.0,141.5628,141.7332,141.5179,141.6973,13778.0
2018-03-21 10:30:00,157.97,158.33,157.88,158.26,17237.0,141.7063,142.0292,141.6256,141.9664,17237.0
2018-03-21 10:35:00,158.26,158.75,158.18,158.75,66027.0,141.9664,142.406,141.8947,142.406,66027.0
2018-03-21 10:40:00,158.77,159.26,158.77,159.21,30065.0,142.4239,142.8635,142.4239,142.8186,30065.0
2018-03-21 10:45:00,159.26,159.34,159.11,159.11,39625.0,142.8635,142.9353,142.7289,142.7289,39625.0
2018-03-21 10:50:00,159.16,159.2,158.76,158.86,33567.0,142.7738,142.8097,142.415,142.5047,33567.0
2018-03-21 10:55:00,158.86,158.86,158.46,158.56,41619.0,142.5047,142.5047,142.1459,142.2356,41619.0
2018-03-21 11:00:00,158.51,159.06,158.48,159.06,31587.0,142.1907,142.6841,142.1638,142.6841,31587.0
2018-03-21 11:05:00,159.04,159.08,158.91,159.0,11732.0,142.6661,142.702,142.5495,142.6303,11732.0
2018-03-21 11:10:00,159.0,159.09,158.88,158.9,11668.0,142.6303,142.711,142.5226,142.5406,11668.0
2018-03-21 11:15:00,158.93,159.03,158.88,158.9,9593.0,142.5675,142.6572,142.5226,142.5406,9593.0
2018-03-21 11:20:00,158.87,158.99,158.82,158.95,8366.0,142.5136,142.6213,142.4688,142.5854,8366.0
2018-03-21 11:25:00,158.97,159.04,158.97,158.99,8935.0,142.6033,142.6661,142.6033,142.6213,8935.0
2018-03-21 11:30:00,159.0,159.07,158.94,159.03,26351.0,142.6303,142.6931,142.5764,142.6572,26351.0
2018-03-21 11:35:00,159.03,159.32,159.02,159.3,26669.0,142.6572,142.9173,142.6482,142.8994,26669.0
2018-03-21 11:40:00,159.28,159.44,159.24,159.44,21914.0,142.8814,143.025,142.8456,143.025,21914.0
2018-03-21 11:45:00,159.43,159.58,159.34,159.36,26948.0,143.016,143.1505,142.9353,142.9532,26948.0
2018-03-21 11:50:00,159.39,159.47,159.36,159.38,30885.0,142.9801,143.0519,142.9532,142.9711,30885.0
2018-03-21 11:55:00,159.37,159.54,159.37,159.49,28173.0,142.9622,143.1147,142.9622,143.0698,28173.0
2018-03-21 12:00:00,159.47,159.48,159.15,159.22,34299.0,143.0519,143.0608,142.7648,142.8276,34299.0
2018-03-21 12:05:00,159.18,159.53,159.06,159.53,14562.0,142.7917,143.1057,142.6841,143.1057,14562.0
2018-03-21 12:10:00,159.53,159.56,159.35,159.44,13867.0,143.1057,143.1326,142.9442,143.025,13867.0
2018-03-21 12:15:00,159.47,159.66,159.46,159.66,26049.0,143.0519,143.2223,143.0429,143.2223,26049.0
2018-03-21 12:20:00,159.73,159.73,159.56,159.6,10082.0,143.2851,143.2851,143.1326,143.1685,10082.0
2018-03-21 12:25:00,159.6,159.62,159.47,159.47,17015.0,143.1685,143.1864,143.0519,143.0519,17015.0
2018-03-21 12:30:00,159.49,159.88,159.49,159.81,21211.0,143.0698,143.4197,143.0698,143.3569,21211.0
2018-03-21 12:35:00,159.78,160.44,159.78,160.31,73832.0,143.33,143.922,143.33,143.8054,73832.0
2018-03-21 12:40:00,160.25,160.25,159.76,159.8,14352.0,143.7516,143.7516,143.312,143.3479,14352.0
2018-03-21 12:45:00,159.8,159.88,159.65,159.66,21784.0,143.3479,143.4197,143.2133,143.2223,21784.0
2018-03-21 12:50:00,159.63,159.65,159.48,159.57,13844.0,143.1954,143.2133,143.0608,143.1416,13844.0
2018-03-21 12:55:00,159.59,159.59,159.45,159.48,9403.0,143.1595,143.1595,143.0339,143.0608,9403.0
2018-03-21 13:00:00,159.48,159.48,159.2,159.22,26322.0,143.0608,143.0608,142.8097,142.8276,26322.0
2018-03-21 13:05:00,159.2,159.2,158.95,159.01,5278.0,142.8097,142.8097,142.5854,142.6392,5278.0
2018-03-21 13:10:00,158.95,158.96,158.75,158.75,10315.0,142.5854,142.5944,142.406,142.406,10315.0
2018-03-21 13:15:00,158.75,158.75,158.51,158.57,13713.0,142.406,142.406,142.1907,142.2445,13713.0
2018-03-21 13:20:00,158.58,158.81,158.55,158.81,8073.0,142.2535,142.4598,142.2266,142.4598,8073.0
2018-03-21 13:25:00,158.81,158.87,158.75,158.79,5535.0,142.4598,142.5136,142.406,142.4419,5535.0
2018-03-21 13:30:00,158.74,158.94,158.74,158.92,9175.0,142.397,142.5764,142.397,142.5585,9175.0
2018-03-21 13:35:00,158.9,159.02,158.74,158.78,25461.0,142.5406,142.6482,142.397,142.4329,25461.0
2018-03-21 13:40:00,158.81,158.85,158.61,158.65,7761.0,142.4598,142.4957,142.2804,142.3163,7761.0
2018-03-21 13:45:00,158.69,158.86,158.67,158.86,7089.0,142.3522,142.5047,142.3342,142.5047,7089.0
2018-03-21 13:50:00,158.85,159.09,158.83,158.99,9615.0,142.4957,142.711,142.4778,142.6213,9615.0
2018-03-21 13:55:00,158.97,159.07,158.82,158.82,20724.0,142.6033,142.6931,142.4688,142.4688,20724.0
2018-03-21 14:00:00,158.8,159.91,158.62,158.91,33840.0,142.4509,143.4466,142.2894,142.5495,33840.0
2018-03-21 14:05:00,159.04,159.58,158.92,159.44,24627.0,142.6661,143.1505,142.5585,143.025,24627.0
2018-03-21 14:10:00,159.4,159.51,159.22,159.43,11976.0,142.9891,143.0878,142.8276,143.016,11976.0
2018-03-21 14:15:00,159.47,160.01,159.43,159.82,28476.0,143.0519,143.5363,143.016,143.3658,28476.0
2018-03-21 14:20:00,159.87,159.88,159.25,159.37,22914.0,143.4107,143.4197,142.8545,142.9622,22914.0
2018-03-21 14:25:00,159.32,159.5,159.02,159.35,21774.0,142.9173,143.0788,142.6482,142.9442,21774.0
2018-03-21 14:30:00,159.45,159.59,159.28,159.59,25351.0,143.0339,143.1595,142.8814,143.1595,25351.0
2018-03-21 14:35:00,159.5,159.54,158.65,158.68,27632.0,143.0788,143.1147,142.3163,142.3432,27632.0
2018-03-21 14:40:00,158.71,158.93,158.59,158.93,26820.0,142.3701,142.5675,142.2625,142.5675,26820.0
2018-03-21 14:45:00,158.98,158.98,158.47,158.47,16844.0,142.6123,142.6123,142.1548,142.1548,16844.0
2018-03-21 14:50:00,158.47,158.53,158.27,158.42,25159.0,142.1548,142.2086,141.9754,142.11,25159.0
2018-03-21 14:55:00,158.47,158.69,158.32,158.69,28794.0,142.1548,142.3522,142.0203,142.3522,28794.0
2018-03-21 15:00:00,158.62,158.88,158.54,158.88,53472.0,142.2894,142.5226,142.2176,142.5226,53472.0
2018-03-21 15:05:00,158.94,159.12,158.65,159.09,26352.0,142.5764,142.7379,142.3163,142.711,26352.0
2018-03-21 15:10:00,159.13,159.68,158.93,159.68,27947.0,142.7469,143.2403,142.5675,143.2403,27947.0
2018-03-21 15:15:00,159.62,159.63,159.16,159.27,19126.0,143.1864,143.1954,142.7738,142.8725,19126.0
2018-03-21 15:20:00,159.31,159.53,159.27,159.37,42077.0,142.9083,143.1057,142.8725,142.9622,42077.0
2018-03-21 15:25:00,159.34,159.34,158.76,158.81,26660.0,142.9353,142.9353,142.415,142.4598,26660.0
2018-03-21 15:30:00,158.83,158.86,158.57,158.57,67645.0,142.4778,142.5047,142.2445,142.2445,67645.0
2018-03-21 15:35:00,158.59,159.13,158.59,158.98,38179.0,142.2625,142.7469,142.2625,142.6123,38179.0
2018-03-21 15:40:00,158.95,158.95,158.54,158.57,33926.0,142.5854,142.5854,142.2176,142.2445,33926.0
2018-03-21 15:45:00,158.57,158.82,158.5,158.61,45810.0,142.2445,142.4688,142.1817,142.2804,45810.0
2018-03-21 15:50:00,158.58,158.58,158.09,158.09,57353.0,142.2535,142.2535,141.8139,141.8139,57353.0
2018-03-21 15:55:00,158.11,158.18,157.95,158.03,131031.0,141.8319,141.8947,141.6884,141.7601,131031.0
2018-03-22 09:30:00,153.74,154.0,152.5,153.49,184224.0,137.9118,138.145,136.7995,137.6875,184224.0
2018-03-22 09:35:00,153.47,153.98,153.12,153.71,86703.0,137.6696,138.1271,137.3556,137.8849,86703.0
2018-03-22 09:40:00,153.72,154.5,153.61,153.97,81031.0,137.8939,138.5936,137.7952,138.1181,81031.0
2018-03-22 09:45:00,153.99,155.38,153.99,155.19,63075.0,138.1361,139.383,138.1361,139.2125,63075.0
2018-03-22 09:50:00,155.24,155.28,153.86,154.48,107959.0,139.2574,139.2933,138.0194,138.5756,107959.0
2018-03-22 09:55:00,154.48,154.82,153.87,153.88,36165.0,138.5756,138.8806,138.0284,138.0374,36165.0
2018-03-22 10:00:00,153.88,155.32,153.88,155.16,52319.0,138.0374,139.3291,138.0374,139.1856,52319.0
2018-03-22 10:05:00,155.14,155.72,155.1,155.49,29717.0,139.1677,139.688,139.1318,139.4816,29717.0
2018-03-22 10:10:00,155.44,156.13,155.29,155.91,21921.0,139.4368,140.0557,139.3022,139.8584,21921.0
2018-03-22 10:15:00,155.9,155.94,155.35,155.44,19189.0,139.8494,139.8853,139.356,139.4368,19189.0
2018-03-22 10:20:00,155.39,155.39,154.82,154.84,11711.0,139.3919,139.3919,138.8806,138.8986,11711.0
2018-03-22 10:25:00,154.89,155.08,154.55,154.59,11525.0,138.9434,139.1138,138.6384,138.6743,11525.0
2018-03-22 10:30:00,154.52,154.52,154.01,154.08,27036.0,138.6115,138.6115,138.154,138.2168,27036.0
2018-03-22 10:35:00,154.14,154.28,153.52,154.08,47634.0,138.2706,138.3962,137.7144,138.2168,47634.0
2018-03-22 10:40:00,154.06,154.56,154.03,154.23,52451.0,138.1989,138.6474,138.1719,138.3514,52451.0
2018-03-22 10:45:00,154.27,154.34,153.59,153.68,17372.0,138.3872,138.45,137.7772,137.858,17372.0
2018-03-22 10:50:00,153.64,153.76,153.41,153.46,16648.0,137.8221,137.9297,137.6158,137.6606,16648.0
2018-03-22 10:55:00,153.47,153.56,153.19,153.5,18557.0,137.6696,137.7503,137.4184,137.6965,18557.0
2018-03-22 11:00:00,153.53,153.99,153.53,153.91,23558.0,137.7234,138.1361,137.7234,138.0643,23558.0
2018-03-22 11:05:00,153.91,153.93,153.21,153.32,22987.0,138.0643,138.0822,137.4364,137.535,22987.0
2018-03-22 11:10:00,153.31,153.56,153.28,153.35,15995.0,137.5261,137.7503,137.4992,137.562,15995.0
2018-03-22 11:15:00,153.26,153.62,153.25,153.36,11918.0,137.4812,137.8042,137.4722,137.5709,11918.0
2018-03-22 11:20:00,153.35,153.41,152.88,153.0,30699.0,137.562,137.6158,137.1403,137.248,30699.0
2018-03-22 11:25:00,153.03,153.09,152.89,152.97,6089.0,137.2749,137.3287,137.1493,137.2211,6089.0
2018-03-22 11:30:00,153.11,153.29,152.6,152.6,10435.0,137.3467,137.5081,136.8892,136.8892,10435.0
2018-03-22 11:35:00,152.59,152.73,152.26,152.4,31902.0,136.8802,137.0058,136.5842,136.7098,31902.0
2018-03-22 11:40:00,152.52,153.03,152.41,152.95,44353.0,136.8174,137.2749,136.7187,137.2031,44353.0
2018-03-22 11:45:00,152.95,153.25,152.92,153.02,16833.0,137.2031,137.4722,137.1762,137.2659,16833.0
2018-03-22 11:50:00,152.97,153.07,152.64,152.9,56546.0,137.2211,137.3108,136.925,137.1583,56546.0
2018-03-22 11:55:00,152.9,152.94,152.32,152.4,21298.0,137.1583,137.1942,136.638,136.7098,21298.0
2018-03-22 12:00:00,152.4,152.89,152.23,152.8,22779.0,136.7098,137.1493,136.5573,137.0686,22779.0
2018-03-22 12:05:00,152.72,152.98,152.59,152.83,10077.0,136.9968,137.23,136.8802,137.0955,10077.0
2018-03-22 12:10:00,152.81,152.96,152.48,152.49,6534.0,137.0775,137.2121,136.7815,136.7905,6534.0
2018-03-22 12:15:00,152.45,153.37,152.41,153.35,43361.0,136.7546,137.5799,136.7187,137.562,43361.0
2018-03-22 12:20:00,153.33,153.65,153.3,153.39,26591.0,137.544,137.8311,137.5171,137.5978,26591.0
2018-03-22 12:25:00,153.39,153.79,153.02,153.74,48188.0,137.5978,137.9567,137.2659,137.9118,48188.0
2018-03-22 12:30:00,153.77,154.21,153.74,154.2,40672.0,137.9387,138.3334,137.9118,138.3244,40672.0
2018-03-22 12:35:00,154.23,154.43,154.17,154.21,22307.0,138.3514,138.5308,138.2975,138.3334,22307.0
2018-03-22 12:40:00,154.22,154.24,153.87,153.95,28217.0,138.3424,138.3603,138.0284,138.1002,28217.0
2018-03-22 12:45:00,153.94,154.24,153.91,154.14,54594.0,138.0912,138.3603,138.0643,138.2706,54594.0
2018-03-22 12:50:00,154.12,154.63,154.1,154.3,20818.0,138.2527,138.7102,138.2347,138.4141,20818.0
2018-03-22 12:55:00,154.3,154.55,154.15,154.22,26274.0,138.4141,138.6384,138.2796,138.3424,26274.0
2018-03-22 13:00:00,154.19,154.19,153.7,153.85,24933.0,138.3155,138.3155,137.8759,138.0105,24933.0
2018-03-22 13:05:00,153.84,154.08,153.64,154.08,15459.0,138.0015,138.2168,137.8221,138.2168,15459.0
2018-03-22 13:10:00,154.17,154.52,153.92,154.42,26273.0,138.2975,138.6115,138.0733,138.5218,26273.0
2018-03-22 13:15:00,154.43,154.54,154.15,154.19,44512.0,138.5308,138.6294,138.2796,138.3155,44512.0
2018-03-22 13:20:00,154.2,154.97,154.12,154.91,42457.0,138.3244,139.0152,138.2527,138.9613,42457.0
2018-03-22 13:25:00,154.92,155.56,154.86,155.48,32888.0,138.9703,139.5444,138.9165,139.4727,32888.0
2018-03-22 13:30:00,155.42,156.03,155.41,155.96,60776.0,139.4188,139.966,139.4099,139.9032,60776.0
2018-03-22 13:35:00,156.01,156.25,155.93,156.09,18792.0,139.9481,140.1634,139.8763,140.0199,18792.0
2018-03-22 13:40:00,156.14,156.29,156.0,156.2,20100.0,140.0647,140.1993,139.9391,140.1185,20100.0
2018-03-22 13:45:00,156.22,156.37,156.02,156.19,23072.0,140.1365,140.271,139.9571,140.1096,23072.0
2018-03-22 13:50:00,156.14,156.18,155.97,155.99,16280.0,140.0647,140.1006,139.9122,139.9302,16280.0
2018-03-22 13:55:00,155.94,156.26,155.82,156.15,47334.0,139.8853,140.1724,139.7777,140.0737,47334.0
2018-03-22 14:00:00,156.19,156.19,155.81,155.87,30304.0,140.1096,140.1096,139.7687,139.8225,30304.0
2018-03-22 14:05:00,155.83,155.92,155.63,155.63,21251.0,139.7866,139.8674,139.6072,139.6072,21251.0
2018-03-22 14:10:00,155.63,155.77,155.44,155.44,40316.0,139.6072,139.7328,139.4368,139.4368,40316.0
2018-03-22 14:15:00,155.41,155.6,155.41,155.5,13814.0,139.4099,139.5803,139.4099,139.4906,13814.0
2018-03-22 14:20:00,155.48,155.54,154.7,154.74,19488.0,139.4727,139.5265,138.773,138.8088,19488.0
2018-03-22 14:25:00,154.73,154.84,154.34,154.39,31250.0,138.7999,138.8986,138.45,138.4949,31250.0
2018-03-22 14:30:00,154.4,154.4,153.79,154.08,30216.0,138.5039,138.5039,137.9567,138.2168,30216.0
2018-03-22 14:35:00,154.02,154.35,153.98,154.3,19544.0,138.163,138.459,138.1271,138.4141,19544.0
2018-03-22 14:40:00,154.31,154.52,154.19,154.42,35284.0,138.4231,138.6115,138.3155,138.5218,35284.0
2018-03-22 14:45:00,154.43,154.58,154.3,154.4,26562.0,138.5308,138.6653,138.4141,138.5039,26562.0
2018-03-22 14:50:00,154.4,154.64,154.36,154.49,26179.0,138.5039,138.7191,138.468,138.5846,26179.0
2018-03-22 14:55:00,154.44,154.45,154.04,154.21,32497.0,138.5397,138.5487,138.1809,138.3334,32497.0
2018-03-22 15:00:00,154.16,154.9,154.08,154.87,50621.0,138.2886,138.9524,138.2168,138.9255,50621.0
2018-03-22 15:05:00,154.85,154.86,154.08,154.08,19962.0,138.9075,138.9165,138.2168,138.2168,19962.0
2018-03-22 15:10:00,154.11,154.3,153.72,153.73,16459.0,138.2437,138.4141,137.8939,137.9028,16459.0
2018-03-22 15:15:00,153.68,153.72,153.07,153.25,32203.0,137.858,137.8939,137.3108,137.4722,32203.0
2018-03-22 15:20:00,153.26,153.89,153.25,153.69,20764.0,137.4812,138.0464,137.4722,137.8669,20764.0
2018-03-22 15:25:00,153.6,153.69,152.64,152.66,34997.0,137.7862,137.8669,136.925,136.943,34997.0
2018-03-22 15:30:00,152.7,153.08,152.66,152.87,38957.0,136.9789,137.3197,136.943,137.1314,38957.0
2018-03-22 15:35:00,152.83,152.9,152.25,152.34,50229.0,137.0955,137.1583,136.5752,136.6559,50229.0
2018-03-22 15:40:00,152.3,152.34,152.01,152.06,58904.0,136.6201,136.6559,136.3599,136.4048,58904.0
2018-03-22 15:45:00,152.06,152.06,151.21,151.77,107388.0,136.4048,136.4048,135.6423,136.1446,107388.0
2018-03-22 15:50:00,151.78,152.15,151.6,151.79,130545.0,136.1536,136.4855,135.9921,136.1626,130545.0
2018-03-22 15:55:00,151.82,151.83,151.44,151.59,182190.0,136.1895,136.1984,135.8486,135.9832,182190.0
2018-03-23 09:30:00,151.76,153.48,151.59,153.12,101619.0,136.1356,137.6786,135.9832,137.3556,101619.0
2018-03-23 09:35:00,153.01,153.72,152.67,152.82,46436.0,137.257,137.8939,136.952,137.0865,46436.0
2018-03-23 09:40:00,153.04,153.5,152.82,152.83,31718.0,137.2839,137.6965,137.0865,137.0955,31718.0
2018-03-23 09:45:00,152.83,152.94,151.59,151.84,42518.0,137.0955,137.1942,135.9832,136.2074,42518.0
2018-03-23 09:50:00,151.92,152.51,151.55,152.46,37796.0,136.2792,136.8084,135.9473,136.7636,37796.0
2018-03-23 09:55:00,152.59,152.89,152.37,152.61,56264.0,136.8802,137.1493,136.6828,136.8981,56264.0
2018-03-23 10:00:00,152.68,153.54,152.68,153.02,20174.0,136.9609,137.7324,136.9609,137.2659,20174.0
2018-03-23 10:05:00,153.06,153.58,153.06,153.33,23162.0,137.3018,137.7683,137.3018,137.544,23162.0
2018-03-23 10:10:00,153.38,153.6,153.07,153.22,11818.0,137.5889,137.7862,137.3108,137.4453,11818.0
2018-03-23 10:15:00,153.31,153.73,153.31,153.52,37499.0,137.5261,137.9028,137.5261,137.7144,37499.0
2018-03-23 10:20:00,153.47,153.47,152.85,152.94,18243.0,137.6696,137.6696,137.1134,137.1942,18243.0
2018-03-23 10:25:00,152.9,153.41,152.89,153.38,15421.0,137.1583,137.6158,137.1493,137.5889,15421.0
2018-03-23 10:30:00,153.4,153.42,152.96,153.27,28770.0,137.6068,137.6247,137.2121,137.4902,28770.0
2018-03-23 10:35:00,153.2,153.31,152.63,152.72,21384.0,137.4274,137.5261,136.9161,136.9968,21384.0
2018-03-23 10:40:00,152.8,153.02,152.49,152.62,11677.0,137.0686,137.2659,136.7905,136.9071,11677.0
2018-03-23 10:45:00,152.67,152.99,152.6,152.64,21273.0,136.952,137.239,136.8892,136.925,21273.0
2018-03-23 10:50:00,152.6,152.6,152.21,152.39,23825.0,136.8892,136.8892,136.5393,136.7008,23825.0
2018-03-23 10:55:00,152.43,152.48,152.23,152.37,16705.0,136.7367,136.7815,136.5573,136.6828,16705.0
2018-03-23 11:00:00,152.43,152.67,151.91,152.23,16972.0,136.7367,136.952,136.2702,136.5573,16972.0
2018-03-23 11:05:00,152.18,152.2,151.97,151.99,10632.0,136.5124,136.5303,136.324,136.342,10632.0
2018-03-23 11:10:00,152.03,152.06,151.65,151.83,12452.0,136.3779,136.4048,136.037,136.1984,12452.0
2018-03-23 11:15:00,151.92,152.07,151.83,152.07,9720.0,136.2792,136.4137,136.1984,136.4137,9720.0
2018-03-23 11:20:00,152.08,152.24,151.82,151.96,17381.0,136.4227,136.5662,136.1895,136.3151,17381.0
2018-03-23 11:25:00,151.96,152.02,151.7,151.7,8418.0,136.3151,136.3689,136.0818,136.0818,8418.0
2018-03-23 11:30:00,151.72,151.81,151.53,151.53,15999.0,136.0998,136.1805,135.9293,135.9293,15999.0
2018-03-23 11:35:00,151.52,151.67,150.92,150.93,21676.0,135.9204,136.0549,135.3821,135.3911,21676.0
2018-03-23 11:40:00,151.08,151.1,150.74,150.78,13667.0,135.5257,135.5436,135.2207,135.2565,13667.0
2018-03-23 11:45:00,150.75,150.79,150.32,150.36,37888.0,135.2296,135.2655,134.8439,134.8798,37888.0
2018-03-23 11:50:00,150.34,150.37,149.82,149.96,64004.0,134.8618,134.8888,134.3954,134.521,64004.0
2018-03-23 11:55:00,149.97,150.1,149.76,149.76,31340.0,134.5299,134.6466,134.3416,134.3416,31340.0
2018-03-23 12:00:00,149.82,150.38,149.77,150.28,20381.0,134.3954,134.8977,134.3505,134.808,20381.0
2018-03-23 12:05:00,150.31,150.4,150.03,150.22,30000.0,134.8349,134.9157,134.5838,134.7542,30000.0
2018-03-23 12:10:00,150.22,150.32,149.88,150.03,28793.0,134.7542,134.8439,134.4492,134.5838,28793.0
2018-03-23 12:15:00,150.03,150.11,149.64,149.71,26229.0,134.5838,134.6555,134.2339,134.2967,26229.0
2018-03-23 12:20:00,149.69,150.01,149.65,150.01,15181.0,134.2788,134.5658,134.2429,134.5658,15181.0
2018-03-23 12:25:00,150.07,150.55,150.07,150.45,36825.0,134.6196,135.0502,134.6196,134.9605,36825.0
2018-03-23 12:30:00,150.49,150.5,150.28,150.37,33021.0,134.9964,135.0054,134.808,134.8888,33021.0
2018-03-23 12:35:00,150.39,150.41,149.9,150.03,21194.0,134.9067,134.9246,134.4671,134.5838,21194.0
2018-03-23 12:40:00,150.05,150.05,149.85,149.94,9044.0,134.6017,134.6017,134.4223,134.503,9044.0
2018-03-23 12:45:00,149.89,150.19,149.84,150.0,12356.0,134.4582,134.7273,134.4133,134.5568,12356.0
2018-03-23 12:50:00,150.09,150.22,149.81,149.88,13269.0,134.6376,134.7542,134.3864,134.4492,13269.0
2018-03-23 12:55:00,149.88,149.92,149.63,149.74,20883.0,134.4492,134.4851,134.2249,134.3236,20883.0
2018-03-23 13:00:00,149.68,150.19,149.55,150.19,21902.0,134.2698,134.7273,134.1532,134.7273,21902.0
2018-03-23 13:05:00,150.15,150.46,150.08,150.44,20012.0,134.6914,134.9695,134.6286,134.9515,20012.0
2018-03-23 13:10:00,150.48,150.63,150.34,150.49,25664.0,134.9874,135.122,134.8618,134.9964,25664.0
2018-03-23 13:15:00,150.48,150.55,150.32,150.36,16160.0,134.9874,135.0502,134.8439,134.8798,16160.0
2018-03-23 13:20:00,150.45,151.01,150.35,150.97,19015.0,134.9605,135.4629,134.8708,135.427,19015.0
2018-03-23 13:25:00,150.97,151.19,150.64,151.0,24800.0,135.427,135.6243,135.131,135.4539,24800.0
2018-03-23 13:30:00,151.01,151.21,150.75,151.14,19611.0,135.4629,135.6423,135.2296,135.5795,19611.0
2018-03-23 13:35:00,150.98,151.11,150.51,150.62,20008.0,135.436,135.5526,135.0143,135.113,20008.0
2018-03-23 13:40:00,150.56,150.64,150.45,150.54,14100.0,135.0592,135.131,134.9605,135.0413,14100.0
2018-03-23 13:45:00,150.54,150.98,150.54,150.94,13772.0,135.0413,135.436,135.0413,135.4001,13772.0
2018-03-23 13:50:00,150.97,151.33,150.94,151.27,9759.0,135.427,135.7499,135.4001,135.6961,9759.0
2018-03-23 13:55:00,151.4,151.48,151.16,151.31,35445.0,135.8127,135.8845,135.5974,135.732,35445.0
2018-03-23 14:00:00,151.27,151.46,151.15,151.19,21287.0,135.6961,135.8665,135.5885,135.6243,21287.0
2018-03-23 14:05:00,151.22,151.3,151.01,151.15,10022.0,135.6512,135.723,135.4629,135.5885,10022.0
2018-03-23 14:10:00,151.11,151.11,150.62,150.64,20909.0,135.5526,135.5526,135.113,135.131,20909.0
2018-03-23 14:15:00,150.63,150.72,150.37,150.47,14216.0,135.122,135.2027,134.8888,134.9785,14216.0
2018-03-23 14:20:00,150.44,150.52,150.13,150.34,16970.0,134.9515,135.0233,134.6735,134.8618,16970.0
2018-03-23 14:25:00,150.27,150.38,150.04,150.27,17386.0,134.7991,134.8977,134.5927,134.7991,17386.0
2018-03-23 14:30:00,150.22,150.42,150.09,150.19,12303.0,134.7542,134.9336,134.6376,134.7273,12303.0
2018-03-23 14:35:00,150.19,150.24,150.0,150.11,12967.0,134.7273,134.7721,134.5568,134.6555,12967.0
2018-03-23 14:40:00,150.12,150.46,150.11,150.22,9468.0,134.6645,134.9695,134.6555,134.7542,9468.0
2018-03-23 14:45:00,150.22,150.22,149.62,149.74,13312.0,134.7542,134.7542,134.216,134.3236,13312.0
2018-03-23 14:50:00,149.79,149.79,149.39,149.64,12756.0,134.3685,134.3685,134.0097,134.2339,12756.0
2018-03-23 14:55:00,149.59,149.59,148.76,148.84,50257.0,134.1891,134.1891,133.4445,133.5163,50257.0
2018-03-23 15:00:00,148.92,149.01,148.23,148.41,40003.0,133.588,133.6688,132.9691,133.1305,40003.0
2018-03-23 15:05:00,148.4,148.55,147.93,148.39,65320.0,133.1216,133.2561,132.7,133.1126,65320.0
2018-03-23 15:10:00,148.39,149.0,148.23,148.91,31553.0,133.1126,133.6598,132.9691,133.5791,31553.0
2018-03-23 15:15:00,149.0,149.45,149.0,149.21,41285.0,133.6598,134.0635,133.6598,133.8482,41285.0
2018-03-23 15:20:00,149.24,149.33,148.8,148.8,37750.0,133.8751,133.9558,133.4804,133.4804,37750.0
2018-03-23 15:25:00,148.76,149.42,148.76,149.3,52211.0,133.4445,134.0366,133.4445,133.9289,52211.0
2018-03-23 15:30:00,149.23,149.23,148.81,149.02,43931.0,133.8661,133.8661,133.4894,133.6777,43931.0
2018-03-23 15:35:00,149.09,149.11,148.51,148.77,39608.0,133.7405,133.7585,133.2203,133.4535,39608.0
2018-03-23 15:40:00,148.76,149.0,148.36,148.45,55857.0,133.4445,133.6598,133.0857,133.1664,55857.0
2018-03-23 15:45:00,148.31,148.47,148.04,148.18,65259.0,133.0408,133.1844,132.7986,132.9242,65259.0
2018-03-23 15:50:00,148.18,148.19,147.6,147.73,73225.0,132.9242,132.9332,132.4039,132.5206,73225.0
2018-03-23 15:55:00,147.73,148.22,147.67,148.01,148639.0,132.5206,132.9601,132.4667,132.7717,148639.0
2018-03-26 09:30:00,151.39,151.55,150.35,151.22,122135.0,135.8037,135.9473,134.8708,135.6512,122135.0
2018-03-26 09:35:00,151.3,152.27,150.79,152.06,70655.0,135.723,136.5931,135.2655,136.4048,70655.0
2018-03-26 09:40:00,152.15,152.76,151.73,151.73,34564.0,136.4855,137.0327,136.1087,136.1087,34564.0
2018-03-26 09:45:00,151.75,151.8,151.23,151.24,22767.0,136.1267,136.1715,135.6602,135.6692,22767.0
2018-03-26 09:50:00,151.33,151.39,150.84,150.95,24841.0,135.7499,135.8037,135.3104,135.409,24841.0
2018-03-26 09:55:00,151.04,151.13,150.5,150.5,26429.0,135.4898,135.5705,135.0054,135.0054,26429.0
2018-03-26 10:00:00,150.5,150.98,150.47,150.5,21930.0,135.0054,135.436,134.9785,135.0054,21930.0
2018-03-26 10:05:00,150.49,150.49,150.1,150.46,13318.0,134.9964,134.9964,134.6466,134.9695,13318.0
2018-03-26 10:10:00,150.33,150.33,149.85,149.91,30775.0,134.8529,134.8529,134.4223,134.4761,30775.0
2018-03-26 10:15:00,149.98,150.23,149.81,150.15,18608.0,134.5389,134.7632,134.3864,134.6914,18608.0
2018-03-26 10:20:00,150.2,150.5,150.02,150.02,17510.0,134.7363,135.0054,134.5748,134.5748,17510.0
2018-03-26 10:25:00,150.06,150.07,149.34,149.35,21441.0,134.6107,134.6196,133.9648,133.9738,21441.0
2018-03-26 10:30:00,149.34,149.8,148.9,149.8,58838.0,133.9648,134.3774,133.5701,134.3774,58838.0
2018-03-26 10:35:00,149.83,150.16,149.82,149.87,17845.0,134.4044,134.7004,134.3954,134.4402,17845.0
2018-03-26 10:40:00,149.92,149.92,149.39,149.52,20202.0,134.4851,134.4851,134.0097,134.1263,20202.0
2018-03-26 10:45:00,149.56,149.59,149.09,149.57,19167.0,134.1621,134.1891,133.7405,134.1711,19167.0
2018-03-26 10:50:00,149.58,149.73,149.49,149.54,19616.0,134.1801,134.3146,134.0994,134.1442,19616.0
2018-03-26 10:55:00,149.61,149.77,149.26,149.26,37675.0,134.207,134.3505,133.893,133.893,37675.0
2018-03-26 11:00:00,149.3,149.95,149.29,149.94,13557.0,133.9289,134.512,133.9199,134.503,13557.0
2018-03-26 11:05:00,149.88,149.88,149.5,149.51,25537.0,134.4492,134.4492,134.1083,134.1173,25537.0
2018-03-26 11:10:00,149.53,149.99,149.35,149.69,63242.0,134.1352,134.5479,133.9738,134.2788,63242.0
2018-03-26 11:15:00,149.68,149.71,149.21,149.29,41076.0,134.2698,134.2967,133.8482,133.9199,41076.0
2018-03-26 11:20:00,149.28,149.93,149.02,149.93,44543.0,133.911,134.4941,133.6777,134.4941,44543.0
2018-03-26 11:25:00,149.88,149.96,149.65,149.7,22389.0,134.4492,134.521,134.2429,134.2877,22389.0
2018-03-26 11:30:00,149.71,150.23,149.5,150.01,36568.0,134.2967,134.7632,134.1083,134.5658,36568.0
2018-03-26 11:35:00,150.07,150.43,150.04,150.38,16556.0,134.6196,134.9426,134.5927,134.8977,16556.0
2018-03-26 11:40:00,150.48,150.91,150.48,150.86,11764.0,134.9874,135.3732,134.9874,135.3283,11764.0
2018-03-26 11:45:00,150.88,151.03,150.78,150.97,34863.0,135.3462,135.4808,135.2565,135.427,34863.0
2018-03-26 11:50:00,150.99,151.5,150.9,151.33,20297.0,135.4449,135.9024,135.3642,135.7499,20297.0
2018-03-26 11:55:00,151.4,151.43,150.74,151.07,17232.0,135.8127,135.8396,135.2207,135.5167,17232.0
2018-03-26 12:00:00,151.02,151.02,150.69,150.69,4956.0,135.4718,135.4718,135.1758,135.1758,4956.0
2018-03-26 12:05:00,150.73,151.23,150.72,151.09,17736.0,135.2117,135.6602,135.2027,135.5346,17736.0
2018-03-26 12:10:00,151.15,151.38,151.02,151.34,10958.0,135.5885,135.7948,135.4718,135.7589,10958.0
2018-03-26 12:15:00,151.3,151.37,151.12,151.13,4644.0,135.723,135.7858,135.5615,135.5705,4644.0
2018-03-26 12:20:00,151.21,151.33,151.08,151.1,14869.0,135.6423,135.7499,135.5257,135.5436,14869.0
2018-03-26 12:25:00,151.1,151.31,150.92,150.93,11500.0,135.5436,135.732,135.3821,135.3911,11500.0
2018-03-26 12:30:00,150.9,151.0,150.67,150.92,24431.0,135.3642,135.4539,135.1579,135.3821,24431.0
2018-03-26 12:35:00,150.94,151.23,150.9,150.92,8835.0,135.4001,135.6602,135.3642,135.3821,8835.0
2018-03-26 12:40:00,150.91,151.04,150.87,150.89,5488.0,135.3732,135.4898,135.3373,135.3552,5488.0
2018-03-26 12:45:00,150.89,150.91,150.7,150.71,3246.0,135.3552,135.3732,135.1848,135.1938,3246.0
2018-03-26 12:50:00,150.68,150.87,150.56,150.63,6493.0,135.1668,135.3373,135.0592,135.122,6493.0
2018-03-26 12:55:00,150.56,150.88,150.54,150.83,8600.0,135.0592,135.3462,135.0413,135.3014,8600.0
2018-03-26 13:00:00,150.86,151.21,150.83,151.03,10524.0,135.3283,135.6423,135.3014,135.4808,10524.0
2018-03-26 13:05:00,151.01,151.23,150.89,151.08,11126.0,135.4629,135.6602,135.3552,135.5257,11126.0
2018-03-26 13:10:00,151.1,151.29,151.02,151.29,7400.0,135.5436,135.714,135.4718,135.714,7400.0
2018-03-26 13:15:00,151.38,151.59,151.37,151.42,12216.0,135.7948,135.9832,135.7858,135.8307,12216.0
2018-03-26 13:20:00,151.45,151.51,151.06,151.18,10873.0,135.8576,135.9114,135.5077,135.6154,10873.0
2018-03-26 13:25:00,151.14,151.16,150.94,150.97,7926.0,135.5795,135.5974,135.4001,135.427,7926.0
2018-03-26 13:30:00,150.92,151.03,150.7,150.73,5755.0,135.3821,135.4808,135.1848,135.2117,5755.0
2018-03-26 13:35:00,150.78,151.15,150.77,151.06,9478.0,135.2565,135.5885,135.2476,135.5077,9478.0
2018-03-26 13:40:00,151.15,151.34,151.02,151.06,11800.0,135.5885,135.7589,135.4718,135.5077,11800.0
2018-03-26 13:45:00,151.04,151.21,150.99,151.16,10286.0,135.4898,135.6423,135.4449,135.5974,10286.0
2018-03-26 13:50:00,151.12,151.22,150.94,150.94,8006.0,135.5615,135.6512,135.4001,135.4001,8006.0
2018-03-26 13:55:00,150.95,151.22,150.88,151.22,7836.0,135.409,135.6512,135.3462,135.6512,7836.0
2018-03-26 14:00:00,151.3,151.56,151.17,151.56,14426.0,135.723,135.9562,135.6064,135.9562,14426.0
2018-03-26 14:05:00,151.55,151.8,151.48,151.74,16230.0,135.9473,136.1715,135.8845,136.1177,16230.0
2018-03-26 14:10:00,151.72,151.98,151.69,151.72,13967.0,136.0998,136.333,136.0729,136.0998,13967.0
2018-03-26 14:15:00,151.72,152.05,151.71,152.01,12982.0,136.0998,136.3958,136.0908,136.3599,12982.0
2018-03-26 14:20:00,152.01,152.19,151.83,151.88,13441.0,136.3599,136.5214,136.1984,136.2433,13441.0
2018-03-26 14:25:00,151.89,152.11,151.74,151.92,15166.0,136.2523,136.4496,136.1177,136.2792,15166.0
2018-03-26 14:30:00,152.0,152.17,151.88,151.89,7730.0,136.3509,136.5034,136.2433,136.2523,7730.0
2018-03-26 14:35:00,151.91,152.19,151.88,152.13,15778.0,136.2702,136.5214,136.2433,136.4676,15778.0
2018-03-26 14:40:00,152.14,152.43,152.14,152.32,15507.0,136.4765,136.7367,136.4765,136.638,15507.0
2018-03-26 14:45:00,152.43,152.44,151.99,152.09,12756.0,136.7367,136.7456,136.342,136.4317,12756.0
2018-03-26 14:50:00,152.28,152.75,152.28,152.75,12294.0,136.6021,137.0237,136.6021,137.0237,12294.0
2018-03-26 14:55:00,152.75,152.76,152.18,152.28,16582.0,137.0237,137.0327,136.5124,136.6021,16582.0
2018-03-26 15:00:00,152.33,152.51,152.22,152.35,33913.0,136.647,136.8084,136.5483,136.6649,33913.0
2018-03-26 15:05:00,152.35,152.82,152.34,152.82,12166.0,136.6649,137.0865,136.6559,137.0865,12166.0
2018-03-26 15:10:00,152.83,153.0,152.66,152.99,22287.0,137.0955,137.248,136.943,137.239,22287.0
2018-03-26 15:15:00,153.02,153.35,152.94,153.33,18317.0,137.2659,137.562,137.1942,137.544,18317.0
2018-03-26 15:20:00,153.33,153.39,152.98,153.11,24624.0,137.544,137.5978,137.23,137.3467,24624.0
2018-03-26 15:25:00,153.06,153.35,153.02,153.34,20853.0,137.3018,137.562,137.2659,137.553,20853.0
2018-03-26 15:30:00,153.39,153.62,153.29,153.61,45785.0,137.5978,137.8042,137.5081,137.7952,45785.0
2018-03-26 15:35:00,153.58,153.58,153.04,153.19,30343.0,137.7683,137.7683,137.2839,137.4184,30343.0
2018-03-26 15:40:00,153.22,153.43,153.12,153.25,22822.0,137.4453,137.6337,137.3556,137.4722,22822.0
2018-03-26 15:45:00,153.25,153.62,153.25,153.62,43900.0,137.4722,137.8042,137.4722,137.8042,43900.0
2018-03-26 15:50:00,153.68,153.68,153.23,153.4,50211.0,137.858,137.858,137.4543,137.6068,50211.0
2018-03-26 15:55:00,153.4,153.55,153.28,153.35,101925.0,137.6068,137.7414,137.4992,137.562,101925.0
2018-03-27 09:30:00,154.24,154.24,153.0,153.13,48577.0,138.3603,138.3603,137.248,137.3646,48577.0
2018-03-27 09:35:00,153.23,153.85,153.22,153.38,42269.0,137.4543,138.0105,137.4453,137.5889,42269.0
2018-03-27 09:40:00,153.36,153.55,153.2,153.35,24593.0,137.5709,137.7414,137.4274,137.562,24593.0
2018-03-27 09:45:00,153.3,153.4,153.15,153.34,21295.0,137.5171,137.6068,137.3825,137.553,21295.0
2018-03-27 09:50:00,153.33,153.82,153.3,153.77,21408.0,137.544,137.9836,137.5171,137.9387,21408.0
2018-03-27 09:55:00,153.77,154.33,153.76,154.24,33814.0,137.9387,138.4411,137.9297,138.3603,33814.0
2018-03-27 10:00:00,154.32,154.74,154.11,154.74,47117.0,138.4321,138.8088,138.2437,138.8088,47117.0
2018-03-27 10:05:00,154.8,155.34,154.6,154.85,55285.0,138.8627,139.3471,138.6833,138.9075,55285.0
2018-03-27 10:10:00,154.93,155.04,154.13,154.22,68876.0,138.9793,139.078,138.2616,138.3424,68876.0
2018-03-27 10:15:00,154.05,154.05,153.47,153.97,22205.0,138.1899,138.1899,137.6696,138.1181,22205.0
2018-03-27 10:20:00,153.94,154.39,153.91,154.18,17961.0,138.0912,138.4949,138.0643,138.3065,17961.0
2018-03-27 10:25:00,154.11,154.73,154.07,154.72,11474.0,138.2437,138.7999,138.2078,138.7909,11474.0
2018-03-27 10:30:00,154.67,154.67,153.93,154.01,45228.0,138.7461,138.7461,138.0822,138.154,45228.0
2018-03-27 10:35:00,153.99,154.16,153.63,154.1,19681.0,138.1361,138.2886,137.8131,138.2347,19681.0
2018-03-27 10:40:00,154.1,155.07,154.05,155.04,16320.0,138.2347,139.1049,138.1899,139.078,16320.0
2018-03-27 10:45:00,155.05,155.19,154.91,155.09,21868.0,139.0869,139.2125,138.9613,139.1228,21868.0
2018-03-27 10:50:00,155.13,155.19,154.77,155.02,25714.0,139.1587,139.2125,138.8358,139.06,25714.0
2018-03-27 10:55:00,155.05,155.27,154.89,155.07,22183.0,139.0869,139.2843,138.9434,139.1049,22183.0
2018-03-27 11:00:00,155.01,155.11,154.89,154.95,37085.0,139.051,139.1408,138.9434,138.9972,37085.0
2018-03-27 11:05:00,155.02,155.2,154.76,155.15,12825.0,139.06,139.2215,138.8268,139.1766,12825.0
2018-03-27 11:10:00,155.09,155.4,154.9,155.2,12397.0,139.1228,139.4009,138.9524,139.2215,12397.0
2018-03-27 11:15:00,155.18,155.53,155.13,155.37,25949.0,139.2035,139.5175,139.1587,139.374,25949.0
2018-03-27 11:20:00,155.37,155.58,155.25,155.47,28416.0,139.374,139.5624,139.2663,139.4637,28416.0
2018-03-27 11:25:00,155.47,155.69,155.35,155.66,32333.0,139.4637,139.661,139.356,139.6341,32333.0
2018-03-27 11:30:00,155.68,156.09,155.65,155.99,57916.0,139.6521,140.0199,139.6252,139.9302,57916.0
2018-03-27 11:35:00,156.01,156.01,155.48,155.91,30343.0,139.9481,139.9481,139.4727,139.8584,30343.0
2018-03-27 11:40:00,155.96,156.34,155.94,156.34,20349.0,139.9032,140.2441,139.8853,140.2441,20349.0
2018-03-27 11:45:00,156.33,156.74,156.09,156.71,24202.0,140.2351,140.6029,140.0199,140.576,24202.0
2018-03-27 11:50:00,156.7,156.94,156.57,156.94,24885.0,140.5671,140.7823,140.4504,140.7823,24885.0
2018-03-27 11:55:00,156.94,156.99,156.67,156.73,23585.0,140.7823,140.8272,140.5401,140.594,23585.0
2018-03-27 12:00:00,156.7,156.84,156.55,156.84,32771.0,140.5671,140.6926,140.4325,140.6926,32771.0
2018-03-27 12:05:00,156.79,156.79,156.14,156.21,15714.0,140.6478,140.6478,140.0647,140.1275,15714.0
2018-03-27 12:10:00,156.25,156.44,156.19,156.38,12080.0,140.1634,140.3338,140.1096,140.28,12080.0
2018-03-27 12:15:00,156.4,156.71,156.29,156.59,18519.0,140.2979,140.576,140.1993,140.4684,18519.0
2018-03-27 12:20:00,156.6,156.63,156.32,156.42,11077.0,140.4774,140.5043,140.2262,140.3159,11077.0
2018-03-27 12:25:00,156.4,156.43,156.08,156.23,17656.0,140.2979,140.3249,140.0109,140.1454,17656.0
2018-03-27 12:30:00,156.27,156.27,155.8,156.01,9280.0,140.1813,140.1813,139.7597,139.9481,9280.0
2018-03-27 12:35:00,156.02,156.08,155.78,155.97,9320.0,139.9571,140.0109,139.7418,139.9122,9320.0
2018-03-27 12:40:00,155.97,156.38,155.85,156.24,12003.0,139.9122,140.28,139.8046,140.1544,12003.0
2018-03-27 12:45:00,156.17,156.51,156.05,156.32,17474.0,140.0916,140.3966,139.984,140.2262,17474.0
2018-03-27 12:50:00,156.31,156.32,156.02,156.26,9240.0,140.2172,140.2262,139.9571,140.1724,9240.0
2018-03-27 12:55:00,156.2,156.5,156.03,156.19,19955.0,140.1185,140.3876,139.966,140.1096,19955.0
2018-03-27 13:00:00,156.24,156.47,156.11,156.24,15175.0,140.1544,140.3607,140.0378,140.1544,15175.0
2018-03-27 13:05:00,156.3,156.44,156.2,156.27,7566.0,140.2082,140.3338,140.1185,140.1813,7566.0
2018-03-27 13:10:00,156.27,156.46,156.03,156.39,12006.0,140.1813,140.3518,139.966,140.289,12006.0
2018-03-27 13:15:00,156.45,156.56,156.02,156.06,8082.0,140.3428,140.4415,139.9571,139.9929,8082.0
2018-03-27 13:20:00,155.96,156.06,155.71,155.8,9500.0,139.9032,139.9929,139.679,139.7597,9500.0
2018-03-27 13:25:00,155.7,155.85,155.7,155.72,12962.0,139.67,139.8046,139.67,139.688,12962.0
2018-03-27 13:30:00,155.75,155.84,155.52,155.54,14622.0,139.7149,139.7956,139.5085,139.5265,14622.0
2018-03-27 13:35:00,155.53,155.53,155.16,155.22,15124.0,139.5175,139.5175,139.1856,139.2394,15124.0
2018-03-27 13:40:00,155.26,155.26,154.98,155.0,19050.0,139.2753,139.2753,139.0241,139.0421,19050.0
2018-03-27 13:45:00,154.96,154.98,154.5,154.59,16700.0,139.0062,139.0241,138.5936,138.6743,16700.0
2018-03-27 13:50:00,154.49,154.56,154.3,154.47,20341.0,138.5846,138.6474,138.4141,138.5666,20341.0
2018-03-27 13:55:00,154.44,154.86,154.41,154.8,20375.0,138.5397,138.9165,138.5128,138.8627,20375.0
2018-03-27 14:00:00,154.78,154.78,154.34,154.34,24767.0,138.8447,138.8447,138.45,138.45,24767.0
2018-03-27 14:05:00,154.39,154.74,154.35,154.57,16402.0,138.4949,138.8088,138.459,138.6563,16402.0
2018-03-27 14:10:00,154.5,155.01,154.45,155.01,22418.0,138.5936,139.051,138.5487,139.051,22418.0
2018-03-27 14:15:00,155.02,155.31,154.98,155.29,21606.0,139.06,139.3202,139.0241,139.3022,21606.0
2018-03-27 14:20:00,155.26,155.35,155.04,155.22,23221.0,139.2753,139.356,139.078,139.2394,23221.0
2018-03-27 14:25:00,155.16,155.22,154.72,154.82,26976.0,139.1856,139.2394,138.7909,138.8806,26976.0
2018-03-27 14:30:00,154.81,154.96,154.53,154.96,12875.0,138.8716,139.0062,138.6205,139.0062,12875.0
2018-03-27 14:35:00,154.87,155.0,154.78,154.91,10404.0,138.9255,139.0421,138.8447,138.9613,10404.0
2018-03-27 14:40:00,154.99,155.17,154.73,154.73,7348.0,139.0331,139.1946,138.7999,138.7999,7348.0
2018-03-27 14:45:00,154.75,154.76,154.17,154.21,13754.0,138.8178,138.8268,138.2975,138.3334,13754.0
2018-03-27 14:50:00,154.2,154.29,154.13,154.22,9323.0,138.3244,138.4052,138.2616,138.3424,9323.0
2018-03-27 14:55:00,154.2,154.31,153.74,153.81,20578.0,138.3244,138.4231,137.9118,137.9746,20578.0
2018-03-27 15:00:00,153.84,153.84,153.07,153.19,28124.0,138.0015,138.0015,137.3108,137.4184,28124.0
2018-03-27 15:05:00,153.2,153.21,152.45,152.92,39198.0,137.4274,137.4364,136.7546,137.1762,39198.0
2018-03-27 15:10:00,152.96,153.14,152.72,152.8,17810.0,137.2121,137.3736,136.9968,137.0686,17810.0
2018-03-27 15:15:00,152.87,153.5,152.87,153.16,14628.0,137.1314,137.6965,137.1314,137.3915,14628.0
2018-03-27 15:20:00,153.13,153.17,152.83,152.83,24996.0,137.3646,137.4005,137.0955,137.0955,24996.0
2018-03-27 15:25:00,152.8,152.81,151.9,151.94,37426.0,137.0686,137.0775,136.2612,136.2971,37426.0
2018-03-27 15:30:00,151.93,152.02,150.9,151.62,41666.0,136.2881,136.3689,135.3642,136.0101,41666.0
2018-03-27 15:35:00,151.68,152.47,151.61,152.23,74485.0,136.0639,136.7726,136.0011,136.5573,74485.0
2018-03-27 15:40:00,152.29,152.29,151.36,151.36,60226.0,136.6111,136.6111,135.7768,135.7768,60226.0
2018-03-27 15:45:00,151.38,151.63,150.92,151.14,74349.0,135.7948,136.019,135.3821,135.5795,74349.0
2018-03-27 15:50:00,151.15,152.15,151.12,151.66,77029.0,135.5885,136.4855,135.5615,136.0459,77029.0
2018-03-27 15:55:00,151.62,152.42,151.4,152.13,175833.0,136.0101,136.7277,135.8127,136.4676,175833.0
2018-03-28 09:30:00,151.48,152.13,151.27,151.28,36669.0,136.4227,137.0081,136.2336,136.2426,36669.0
2018-03-28 09:35:00,151.28,151.64,150.24,150.43,14239.0,136.2426,136.5668,135.306,135.4771,14239.0
2018-03-28 09:40:00,150.3,150.95,150.17,150.76,17680.0,135.36,135.9454,135.2429,135.7743,17680.0
2018-03-28 09:45:00,150.8,151.49,150.54,151.47,14782.0,135.8103,136.4317,135.5761,136.4137,14782.0
2018-03-28 09:50:00,151.42,151.81,151.07,151.8,9066.0,136.3687,136.7199,136.0535,136.7109,9066.0
2018-03-28 09:55:00,151.8,151.8,151.13,151.5,11190.0,136.7109,136.7109,136.1075,136.4407,11190.0
2018-03-28 10:00:00,151.58,151.72,151.21,151.65,12835.0,136.5128,136.6388,136.1795,136.5758,12835.0
2018-03-28 10:05:00,151.57,151.84,151.21,151.29,43978.0,136.5038,136.7469,136.1795,136.2516,43978.0
2018-03-28 10:10:00,151.24,151.24,150.52,150.57,11579.0,136.2066,136.2066,135.5581,135.6032,11579.0
2018-03-28 10:15:00,150.51,150.65,150.28,150.51,10822.0,135.5491,135.6752,135.342,135.5491,10822.0
2018-03-28 10:20:00,150.57,150.85,150.28,150.3,14116.0,135.6032,135.8553,135.342,135.36,14116.0
2018-03-28 10:25:00,150.29,150.66,150.24,150.63,16777.0,135.351,135.6842,135.306,135.6572,16777.0
2018-03-28 10:30:00,150.79,150.9,150.37,150.44,14096.0,135.8013,135.9004,135.423,135.4861,14096.0
2018-03-28 10:35:00,150.38,150.38,149.78,149.82,32880.0,135.432,135.432,134.8917,134.9277,32880.0
2018-03-28 10:40:00,149.87,149.87,149.08,149.46,23599.0,134.9727,134.9727,134.2613,134.6035,23599.0
2018-03-28 10:45:00,149.5,149.5,148.79,149.1,18541.0,134.6395,134.6395,134.0001,134.2793,18541.0
2018-03-28 10:50:00,149.2,149.7,148.95,149.7,11015.0,134.3693,134.8196,134.1442,134.8196,11015.0
2018-03-28 10:55:00,149.57,149.86,149.49,149.62,41151.0,134.7026,134.9637,134.6305,134.7476,41151.0
2018-03-28 11:00:00,149.76,150.23,149.76,149.9,11405.0,134.8737,135.297,134.8737,134.9998,11405.0
2018-03-28 11:05:00,149.99,150.53,149.84,150.41,25153.0,135.0808,135.5671,134.9457,135.4591,25153.0
2018-03-28 11:10:00,150.37,150.62,149.97,149.97,17226.0,135.423,135.6482,135.0628,135.0628,17226.0
2018-03-28 11:15:00,149.98,150.33,149.65,150.25,13302.0,135.0718,135.387,134.7746,135.315,13302.0
2018-03-28 11:20:00,150.15,150.16,149.43,149.6,18125.0,135.2249,135.2339,134.5765,134.7296,18125.0
2018-03-28 11:25:00,149.53,150.0,149.49,149.7,15512.0,134.6665,135.0898,134.6305,134.8196,15512.0
2018-03-28 11:30:00,149.62,149.89,149.36,149.59,12014.0,134.7476,134.9908,134.5134,134.7206,12014.0
2018-03-28 11:35:00,149.68,150.15,149.68,149.96,6662.0,134.8016,135.2249,134.8016,135.0538,6662.0
2018-03-28 11:40:00,150.02,150.39,150.02,150.39,7496.0,135.1078,135.4411,135.1078,135.4411,7496.0
2018-03-28 11:45:00,150.34,150.35,150.08,150.29,8230.0,135.396,135.405,135.1619,135.351,8230.0
2018-03-28 11:50:00,150.29,150.44,149.84,149.95,6930.0,135.351,135.4861,134.9457,135.0448,6930.0
2018-03-28 11:55:00,149.83,150.6,149.83,150.36,9222.0,134.9367,135.6302,134.9367,135.414,9222.0
2018-03-28 12:00:00,150.41,150.55,150.27,150.34,9514.0,135.4591,135.5851,135.333,135.396,9514.0
2018-03-28 12:05:00,150.34,150.72,150.28,150.67,9012.0,135.396,135.7382,135.342,135.6932,9012.0
2018-03-28 12:10:00,150.65,151.3,150.64,151.3,9082.0,135.6752,136.2606,135.6662,136.2606,9082.0
2018-03-28 12:15:00,151.3,152.5,151.03,152.4,167893.0,136.2606,137.3413,136.0174,137.2513,167893.0
2018-03-28 12:20:00,152.5,153.63,152.5,153.28,218988.0,137.3413,138.359,137.3413,138.0438,218988.0
2018-03-28 12:25:00,153.38,153.44,152.13,152.35,69527.0,138.1338,138.1879,137.0081,137.2062,69527.0
2018-03-28 12:30:00,152.35,152.43,151.46,151.65,30210.0,137.2062,137.2783,136.4047,136.5758,30210.0
2018-03-28 12:35:00,151.68,152.66,151.5,152.59,57363.0,136.6028,137.4854,136.4407,137.4224,57363.0
2018-03-28 12:40:00,152.59,152.66,152.2,152.31,37846.0,137.4224,137.4854,137.0711,137.1702,37846.0
2018-03-28 12:45:00,152.3,152.39,151.54,151.75,16513.0,137.1612,137.2422,136.4767,136.6659,16513.0
2018-03-28 12:50:00,151.75,151.77,151.54,151.56,7700.0,136.6659,136.6839,136.4767,136.4948,7700.0
2018-03-28 12:55:00,151.52,151.56,151.05,151.12,11815.0,136.4587,136.4948,136.0354,136.0985,11815.0
2018-03-28 13:00:00,150.97,151.09,150.67,151.08,15729.0,135.9634,136.0715,135.6932,136.0625,15729.0
2018-03-28 13:05:00,151.14,151.55,151.14,151.47,13309.0,136.1165,136.4857,136.1165,136.4137,13309.0
2018-03-28 13:10:00,151.59,151.6,151.27,151.58,6700.0,136.5218,136.5308,136.2336,136.5128,6700.0
2018-03-28 13:15:00,151.51,151.58,151.19,151.31,7522.0,136.4497,136.5128,136.1615,136.2696,7522.0
2018-03-28 13:20:00,151.33,152.2,151.25,152.2,10118.0,136.2876,137.0711,136.2156,137.0711,10118.0
2018-03-28 13:25:00,152.14,152.25,151.97,152.18,9304.0,137.0171,137.1162,136.864,137.0531,9304.0
2018-03-28 13:30:00,152.2,152.24,151.48,151.66,11006.0,137.0711,137.1072,136.4227,136.5848,11006.0
2018-03-28 13:35:00,151.7,152.04,151.62,151.88,32459.0,136.6208,136.927,136.5488,136.7829,32459.0
2018-03-28 13:40:00,151.91,151.91,151.51,151.81,11276.0,136.81,136.81,136.4497,136.7199,11276.0
2018-03-28 13:45:00,151.9,152.6,151.84,152.45,14396.0,136.801,137.4314,136.7469,137.2963,14396.0
2018-03-28 13:50:00,152.38,152.4,151.96,151.99,7420.0,137.2332,137.2513,136.855,136.882,7420.0
2018-03-28 13:55:00,152.13,152.24,151.97,152.12,8300.0,137.0081,137.1072,136.864,136.9991,8300.0
2018-03-28 14:00:00,152.12,152.39,151.54,151.57,22285.0,136.9991,137.2422,136.4767,136.5038,22285.0
2018-03-28 14:05:00,151.64,151.69,151.35,151.48,22336.0,136.5668,136.6118,136.3056,136.4227,22336.0
2018-03-28 14:10:00,151.48,151.48,151.13,151.38,12571.0,136.4227,136.4227,136.1075,136.3326,12571.0
2018-03-28 14:15:00,151.39,151.84,151.39,151.68,19062.0,136.3417,136.7469,136.3417,136.6028,19062.0
2018-03-28 14:20:00,151.71,152.02,151.68,151.68,10538.0,136.6298,136.909,136.6028,136.6028,10538.0
2018-03-28 14:25:00,151.66,151.8,151.19,151.37,13154.0,136.5848,136.7109,136.1615,136.3236,13154.0
2018-03-28 14:30:00,151.27,151.63,151.18,151.57,8727.0,136.2336,136.5578,136.1525,136.5038,8727.0
2018-03-28 14:35:00,151.64,152.11,151.38,152.11,26892.0,136.5668,136.9901,136.3326,136.9901,26892.0
2018-03-28 14:40:00,152.22,152.44,151.66,151.72,51900.0,137.0891,137.2873,136.5848,136.6388,51900.0
2018-03-28 14:45:00,151.76,151.86,151.59,151.86,10617.0,136.6749,136.7649,136.5218,136.7649,10617.0
2018-03-28 14:50:00,151.78,152.05,151.71,151.96,15269.0,136.6929,136.936,136.6298,136.855,15269.0
2018-03-28 14:55:00,151.95,152.0,151.39,151.49,32113.0,136.846,136.891,136.3417,136.4317,32113.0
2018-03-28 15:00:00,151.49,151.58,150.94,150.94,17121.0,136.4317,136.5128,135.9364,135.9364,17121.0
2018-03-28 15:05:00,150.97,151.12,150.41,150.41,13287.0,135.9634,136.0985,135.4591,135.4591,13287.0
2018-03-28 15:10:00,150.42,151.17,150.41,151.11,20236.0,135.4681,136.1435,135.4591,136.0895,20236.0
2018-03-28 15:15:00,151.12,151.37,150.93,151.28,17442.0,136.0985,136.3236,135.9274,136.2426,17442.0
2018-03-28 15:20:00,151.34,151.92,150.98,151.83,21255.0,136.2966,136.819,135.9724,136.7379,21255.0
2018-03-28 15:25:00,151.81,151.88,151.46,151.86,23720.0,136.7199,136.7829,136.4047,136.7649,23720.0
2018-03-28 15:30:00,151.82,152.13,151.49,151.56,47525.0,136.7289,137.0081,136.4317,136.4948,47525.0
2018-03-28 15:35:00,151.57,152.23,151.56,152.13,56718.0,136.5038,137.0982,136.4948,137.0081,56718.0
2018-03-28 15:40:00,152.09,152.12,151.38,151.4,62031.0,136.9721,136.9991,136.3326,136.3507,62031.0
2018-03-28 15:45:00,151.41,151.79,151.36,151.64,51528.0,136.3597,136.7019,136.3146,136.5668,51528.0
2018-03-28 15:50:00,151.68,151.8,151.46,151.51,47517.0,136.6028,136.7109,136.4047,136.4497,47517.0
2018-03-28 15:55:00,151.59,151.75,151.39,151.47,151519.0,136.5218,136.6659,136.3417,136.4137,151519.0
2018-03-29 09:30:00,152.4,153.48,152.4,153.4,30470.0,137.2513,138.2239,137.2513,138.1519,30470.0
2018-03-29 09:35:00,153.37,153.47,152.84,153.0,24523.0,138.1248,138.2149,137.6475,137.7916,24523.0
2018-03-29 09:40:00,153.0,153.08,152.64,152.92,21431.0,137.7916,137.8637,137.4674,137.7196,21431.0
2018-03-29 09:45:00,153.0,153.0,152.68,152.79,31380.0,137.7916,137.7916,137.5034,137.6025,31380.0
2018-03-29 09:50:00,152.75,152.86,152.44,152.62,21911.0,137.5665,137.6655,137.2873,137.4494,21911.0
2018-03-29 09:55:00,152.58,152.88,152.17,152.55,24737.0,137.4134,137.6835,137.0441,137.3863,24737.0
2018-03-29 10:00:00,152.55,152.61,152.29,152.34,8095.0,137.3863,137.4404,137.1522,137.1972,8095.0
2018-03-29 10:05:00,152.39,152.45,151.95,152.04,8306.0,137.2422,137.2963,136.846,136.927,8306.0
2018-03-29 10:10:00,151.93,152.72,151.93,152.64,9603.0,136.828,137.5394,136.828,137.4674,9603.0
2018-03-29 10:15:00,152.56,152.56,151.96,152.18,11295.0,137.3954,137.3954,136.855,137.0531,11295.0
2018-03-29 10:20:00,152.24,152.43,152.08,152.31,10698.0,137.1072,137.2783,136.9631,137.1702,10698.0
2018-03-29 10:25:00,152.44,152.55,152.14,152.26,43175.0,137.2873,137.3863,137.0171,137.1252,43175.0
2018-03-29 10:30:00,152.26,152.26,151.87,151.91,20029.0,137.1252,137.1252,136.7739,136.81,20029.0
2018-03-29 10:35:00,151.87,152.06,151.69,151.69,17696.0,136.7739,136.9451,136.6118,136.6118,17696.0
2018-03-29 10:40:00,151.71,151.82,151.52,151.79,24456.0,136.6298,136.7289,136.4587,136.7019,24456.0
2018-03-29 10:45:00,151.84,152.01,151.7,151.71,15383.0,136.7469,136.9,136.6208,136.6298,15383.0
2018-03-29 10:50:00,151.73,152.36,151.58,152.35,17877.0,136.6479,137.2152,136.5128,137.2062,17877.0
2018-03-29 10:55:00,152.44,152.47,152.03,152.41,14943.0,137.2873,137.3143,136.918,137.2603,14943.0
2018-03-29 11:00:00,152.49,152.52,152.28,152.35,12062.0,137.3323,137.3593,137.1432,137.2062,12062.0
2018-03-29 11:05:00,152.32,152.76,152.22,152.68,22251.0,137.1792,137.5755,137.0891,137.5034,22251.0
2018-03-29 11:10:00,152.75,152.82,152.35,152.38,34621.0,137.5665,137.6295,137.2062,137.2332,34621.0
2018-03-29 11:15:00,152.48,152.65,152.27,152.33,10564.0,137.3233,137.4764,137.1342,137.1882,10564.0
2018-03-29 11:20:00,152.36,152.41,152.21,152.25,10260.0,137.2152,137.2603,137.0801,137.1162,10260.0
2018-03-29 11:25:00,152.28,152.58,152.27,152.3,11712.0,137.1432,137.4134,137.1342,137.1612,11712.0
2018-03-29 11:30:00,152.26,152.28,151.95,152.15,7795.0,137.1252,137.1432,136.846,137.0261,7795.0
2018-03-29 11:35:00,152.33,152.35,152.13,152.21,10418.0,137.1882,137.2062,137.0081,137.0801,10418.0
2018-03-29 11:40:00,152.21,152.52,152.15,152.46,7300.0,137.0801,137.3593,137.0261,137.3053,7300.0
2018-03-29 11:45:00,152.44,152.61,152.26,152.56,20563.0,137.2873,137.4404,137.1252,137.3954,20563.0
2018-03-29 11:50:00,152.53,152.59,152.36,152.44,11793.0,137.3683,137.4224,137.2152,137.2873,11793.0
2018-03-29 11:55:00,152.37,152.61,152.36,152.6,8646.0,137.2242,137.4404,137.2152,137.4314,8646.0
2018-03-29 12:00:00,152.61,152.93,152.3,152.6,248229.0,137.4404,137.7286,137.1612,137.4314,248229.0
2018-03-29 12:05:00,152.66,152.75,152.04,152.2,84388.0,137.4854,137.5665,136.927,137.0711,84388.0
2018-03-29 12:10:00,152.11,152.35,151.97,152.18,11340.0,136.9901,137.2062,136.864,137.0531,11340.0
2018-03-29 12:15:00,152.1,152.34,151.86,152.34,18212.0,136.9811,137.1972,136.7649,137.1972,18212.0
2018-03-29 12:20:00,152.39,152.55,152.37,152.47,22761.0,137.2422,137.3863,137.2242,137.3143,22761.0
2018-03-29 12:25:00,152.44,152.74,152.39,152.57,42242.0,137.2873,137.5575,137.2422,137.4044,42242.0
2018-03-29 12:30:00,152.57,152.83,152.49,152.65,46230.0,137.4044,137.6385,137.3323,137.4764,46230.0
2018-03-29 12:35:00,152.68,152.84,152.56,152.62,32086.0,137.5034,137.6475,137.3954,137.4494,32086.0
2018-03-29 12:40:00,152.59,152.69,152.51,152.64,47101.0,137.4224,137.5124,137.3503,137.4674,47101.0
2018-03-29 12:45:00,152.62,152.76,152.51,152.75,51979.0,137.4494,137.5755,137.3503,137.5665,51979.0
2018-03-29 12:50:00,152.7,153.1,152.7,152.99,55079.0,137.5214,137.8817,137.5214,137.7826,55079.0
2018-03-29 12:55:00,152.98,153.03,152.78,153.03,38951.0,137.7736,137.8186,137.5935,137.8186,38951.0
2018-03-29 13:00:00,153.06,153.06,152.69,152.74,37385.0,137.8457,137.8457,137.5124,137.5575,37385.0
2018-03-29 13:05:00,152.75,152.76,152.47,152.63,12048.0,137.5665,137.5755,137.3143,137.4584,12048.0
2018-03-29 13:10:00,152.58,152.81,152.58,152.72,3525.0,137.4134,137.6205,137.4134,137.5394,3525.0
2018-03-29 13:15:00,152.73,152.91,152.65,152.87,59657.0,137.5485,137.7106,137.4764,137.6745,59657.0
2018-03-29 13:20:00,152.87,152.87,152.74,152.76,4956.0,137.6745,137.6745,137.5575,137.5755,4956.0
2018-03-29 13:25:00,152.78,152.8,152.52,152.57,7550.0,137.5935,137.6115,137.3593,137.4044,7550.0
2018-03-29 13:30:00,152.58,152.82,152.5,152.78,9505.0,137.4134,137.6295,137.3413,137.5935,9505.0
2018-03-29 13:35:00,152.7,152.83,152.63,152.71,53379.0,137.5214,137.6385,137.4584,137.5304,53379.0
2018-03-29 13:40:00,152.71,153.21,152.71,153.17,53500.0,137.5304,137.9807,137.5304,137.9447,53500.0
2018-03-29 13:45:00,153.23,153.71,153.11,153.71,12717.0,137.9988,138.431,137.8907,138.431,12717.0
2018-03-29 13:50:00,153.72,154.28,153.69,154.03,41789.0,138.44,138.9444,138.413,138.7192,41789.0
2018-03-29 13:55:00,153.93,154.09,153.79,153.84,24135.0,138.6292,138.7733,138.5031,138.5481,24135.0
2018-03-29 14:00:00,153.81,153.82,153.38,153.53,34736.0,138.5211,138.5301,138.1338,138.2689,34736.0
2018-03-29 14:05:00,153.55,153.82,153.52,153.76,43413.0,138.2869,138.5301,138.2599,138.4761,43413.0
2018-03-29 14:10:00,153.81,154.43,153.79,154.15,16608.0,138.5211,139.0795,138.5031,138.8273,16608.0
2018-03-29 14:15:00,154.15,154.37,154.05,154.29,16181.0,138.8273,139.0254,138.7372,138.9534,16181.0
2018-03-29 14:20:00,154.38,154.38,153.95,154.15,26685.0,139.0344,139.0344,138.6472,138.8273,26685.0
2018-03-29 14:25:00,154.16,154.53,154.16,154.45,27644.0,138.8363,139.1695,138.8363,139.0975,27644.0
2018-03-29 14:30:00,154.45,155.66,154.45,154.96,28688.0,139.0975,140.1872,139.0975,139.5568,28688.0
2018-03-29 14:35:00,154.95,154.95,154.62,154.69,18368.0,139.5478,139.5478,139.2506,139.3136,18368.0
2018-03-29 14:40:00,154.65,154.76,154.47,154.76,9097.0,139.2776,139.3767,139.1155,139.3767,9097.0
2018-03-29 14:45:00,154.73,155.11,154.71,155.06,17987.0,139.3497,139.6919,139.3316,139.6468,17987.0
2018-03-29 14:50:00,155.12,155.16,154.95,155.11,13915.0,139.7009,139.7369,139.5478,139.6919,13915.0
2018-03-29 14:55:00,155.11,155.26,154.76,154.76,14790.0,139.6919,139.827,139.3767,139.3767,14790.0
2018-03-29 15:00:00,154.74,155.28,154.59,155.28,16652.0,139.3587,139.845,139.2236,139.845,16652.0
2018-03-29 15:05:00,155.32,155.56,155.32,155.5,36224.0,139.881,140.0971,139.881,140.0431,36224.0
2018-03-29 15:10:00,155.46,155.83,155.39,155.52,12633.0,140.0071,140.3403,139.944,140.0611,12633.0
2018-03-29 15:15:00,155.45,155.61,155.29,155.37,16782.0,139.9981,140.1422,139.854,139.926,16782.0
2018-03-29 15:20:00,155.37,155.45,155.01,155.14,20605.0,139.926,139.9981,139.6018,139.7189,20605.0
2018-03-29 15:25:00,155.18,155.18,154.68,155.0,22146.0,139.7549,139.7549,139.3046,139.5928,22146.0
2018-03-29 15:30:00,155.0,155.04,154.7,154.72,36328.0,139.5928,139.6288,139.3226,139.3406,36328.0
2018-03-29 15:35:00,154.68,155.08,154.58,155.08,43094.0,139.3046,139.6649,139.2146,139.6649,43094.0
2018-03-29 15:40:00,155.07,155.29,155.0,155.13,38684.0,139.6559,139.854,139.5928,139.7099,38684.0
2018-03-29 15:45:00,155.13,155.73,155.11,155.71,77432.0,139.7099,140.2502,139.6919,140.2322,77432.0
2018-03-29 15:50:00,155.72,155.81,155.14,155.2,86442.0,140.2412,140.3223,139.7189,139.7729,86442.0
2018-03-29 15:55:00,155.21,155.28,154.81,154.91,205827.0,139.7819,139.845,139.4217,139.5118,205827.0
2018-04-02 09:30:00,154.38,154.88,153.05,154.12,25655.0,139.0344,139.4847,137.8366,138.8003,25655.0
2018-04-02 09:35:00,153.93,154.71,153.92,154.71,15126.0,138.6292,139.3316,138.6202,139.3316,15126.0
2018-04-02 09:40:00,154.71,154.82,154.25,154.42,13851.0,139.3316,139.4307,138.9174,139.0705,13851.0
2018-04-02 09:45:00,154.36,154.36,153.64,153.65,11883.0,139.0164,139.0164,138.368,138.377,11883.0
2018-04-02 09:50:00,153.62,153.72,153.25,153.4,10351.0,138.35,138.44,138.0168,138.1519,10351.0
2018-04-02 09:55:00,153.3,153.73,153.18,153.64,5728.0,138.0618,138.4491,137.9537,138.368,5728.0
2018-04-02 10:00:00,153.54,153.68,152.84,153.2,14554.0,138.2779,138.404,137.6475,137.9717,14554.0
2018-04-02 10:05:00,153.21,153.38,153.11,153.23,9536.0,137.9807,138.1338,137.8907,137.9988,9536.0
2018-04-02 10:10:00,153.26,153.27,152.78,153.02,13391.0,138.0258,138.0348,137.5935,137.8096,13391.0
2018-04-02 10:15:00,153.09,153.31,152.92,153.25,13684.0,137.8727,138.0708,137.7196,138.0168,13684.0
2018-04-02 10:20:00,153.3,153.56,153.13,153.51,26444.0,138.0618,138.2959,137.9087,138.2509,26444.0
2018-04-02 10:25:00,153.55,153.55,153.13,153.23,13162.0,138.2869,138.2869,137.9087,137.9988,13162.0
2018-04-02 10:30:00,153.14,153.16,152.83,153.11,11800.0,137.9177,137.9357,137.6385,137.8907,11800.0
2018-04-02 10:35:00,152.92,153.12,152.77,153.12,8468.0,137.7196,137.8997,137.5845,137.8997,8468.0
2018-04-02 10:40:00,153.13,153.47,153.13,153.31,14016.0,137.9087,138.2149,137.9087,138.0708,14016.0
2018-04-02 10:45:00,153.31,153.38,153.1,153.26,17772.0,138.0708,138.1338,137.8817,138.0258,17772.0
2018-04-02 10:50:00,153.2,153.41,152.93,153.14,34583.0,137.9717,138.1609,137.7286,137.9177,34583.0
2018-04-02 10:55:00,153.14,153.24,152.65,152.66,28460.0,137.9177,138.0078,137.4764,137.4854,28460.0
2018-04-02 11:00:00,152.75,152.78,152.34,152.46,19799.0,137.5665,137.5935,137.1972,137.3053,19799.0
2018-04-02 11:05:00,152.47,152.47,152.09,152.37,13890.0,137.3143,137.3143,136.9721,137.2242,13890.0
2018-04-02 11:10:00,152.31,152.35,151.97,152.3,14697.0,137.1702,137.2062,136.864,137.1612,14697.0
2018-04-02 11:15:00,152.19,152.42,152.0,152.18,16611.0,137.0621,137.2693,136.891,137.0531,16611.0
2018-04-02 11:20:00,152.17,152.47,152.06,152.33,21505.0,137.0441,137.3143,136.9451,137.1882,21505.0
2018-04-02 11:25:00,152.37,152.5,152.06,152.39,23842.0,137.2242,137.3413,136.9451,137.2422,23842.0
2018-04-02 11:30:00,152.39,152.45,151.76,151.76,29417.0,137.2422,137.2963,136.6749,136.6749,29417.0
2018-04-02 11:35:00,151.82,151.83,150.76,150.91,33627.0,136.7289,136.7379,135.7743,135.9094,33627.0
2018-04-02 11:40:00,150.98,150.98,150.37,150.79,14000.0,135.9724,135.9724,135.423,135.8013,14000.0
2018-04-02 11:45:00,150.77,151.53,150.62,151.53,20975.0,135.7833,136.4677,135.6482,136.4677,20975.0
2018-04-02 11:50:00,151.56,151.66,151.26,151.5,19484.0,136.4948,136.5848,136.2246,136.4407,19484.0
2018-04-02 11:55:00,151.58,151.93,151.57,151.57,19789.0,136.5128,136.828,136.5038,136.5038,19789.0
2018-04-02 12:00:00,151.61,151.63,151.03,151.11,15481.0,136.5398,136.5578,136.0174,136.0895,15481.0
2018-04-02 12:05:00,151.11,151.24,150.62,150.76,17071.0,136.0895,136.2066,135.6482,135.7743,17071.0
2018-04-02 12:10:00,150.67,150.87,150.43,150.71,12566.0,135.6932,135.8733,135.4771,135.7292,12566.0
2018-04-02 12:15:00,150.75,150.92,150.32,150.88,8106.0,135.7653,135.9184,135.378,135.8823,8106.0
2018-04-02 12:20:00,150.87,151.06,150.8,150.94,14499.0,135.8733,136.0445,135.8103,135.9364,14499.0
2018-04-02 12:25:00,150.94,151.68,150.87,151.46,16823.0,135.9364,136.6028,135.8733,136.4047,16823.0
2018-04-02 12:30:00,151.43,151.9,151.43,151.9,14233.0,136.3777,136.801,136.3777,136.801,14233.0
2018-04-02 12:35:00,151.8,152.15,151.8,151.8,11301.0,136.7109,137.0261,136.7109,136.7109,11301.0
2018-04-02 12:40:00,151.88,152.25,151.7,152.24,16973.0,136.7829,137.1162,136.6208,137.1072,16973.0
2018-04-02 12:45:00,152.24,152.4,152.09,152.35,32572.0,137.1072,137.2513,136.9721,137.2062,32572.0
2018-04-02 12:50:00,152.36,152.36,151.66,151.85,9783.0,137.2152,137.2152,136.5848,136.7559,9783.0
2018-04-02 12:55:00,151.8,151.94,151.69,151.83,13294.0,136.7109,136.837,136.6118,136.7379,13294.0
2018-04-02 13:00:00,151.76,151.98,151.17,151.17,10460.0,136.6749,136.873,136.1435,136.1435,10460.0
2018-04-02 13:05:00,151.17,151.33,150.89,150.97,11781.0,136.1435,136.2876,135.8914,135.9634,11781.0
2018-04-02 13:10:00,150.92,151.12,150.62,150.69,9162.0,135.9184,136.0985,135.6482,135.7112,9162.0
2018-04-02 13:15:00,150.63,150.76,150.43,150.51,10410.0,135.6572,135.7743,135.4771,135.5491,10410.0
2018-04-02 13:20:00,150.5,150.57,150.22,150.26,13510.0,135.5401,135.6032,135.2879,135.324,13510.0
2018-04-02 13:25:00,150.35,150.35,149.62,149.93,10007.0,135.405,135.405,134.7476,135.0268,10007.0
2018-04-02 13:30:00,150.0,150.51,149.94,150.51,8834.0,135.0898,135.5491,135.0358,135.5491,8834.0
2018-04-02 13:35:00,150.43,150.76,150.41,150.54,11369.0,135.4771,135.7743,135.4591,135.5761,11369.0
2018-04-02 13:40:00,150.57,150.57,149.86,149.86,12012.0,135.6032,135.6032,134.9637,134.9637,12012.0
2018-04-02 13:45:00,149.94,150.1,149.7,149.8,12060.0,135.0358,135.1799,134.8196,134.9097,12060.0
2018-04-02 13:50:00,149.81,150.17,149.79,150.05,12958.0,134.9187,135.2429,134.9007,135.1348,12958.0
2018-04-02 13:55:00,150.06,150.06,149.81,149.88,19436.0,135.1439,135.1439,134.9187,134.9817,19436.0
2018-04-02 14:00:00,149.77,149.86,149.46,149.68,20576.0,134.8827,134.9637,134.6035,134.8016,20576.0
2018-04-02 14:05:00,149.61,150.04,149.29,149.91,13769.0,134.7386,135.1258,134.4504,135.0088,13769.0
2018-04-02 14:10:00,150.01,150.3,149.96,150.3,14754.0,135.0988,135.36,135.0538,135.36,14754.0
2018-04-02 14:15:00,150.37,150.51,150.17,150.38,9594.0,135.423,135.5491,135.2429,135.432,9594.0
2018-04-02 14:20:00,150.43,150.86,150.43,150.84,10376.0,135.4771,135.8643,135.4771,135.8463,10376.0
2018-04-02 14:25:00,150.85,150.85,150.23,150.28,9509.0,135.8553,135.8553,135.297,135.342,9509.0
2018-04-02 14:30:00,150.23,150.64,150.12,150.54,16688.0,135.297,135.6662,135.1979,135.5761,16688.0
2018-04-02 14:35:00,150.44,150.52,149.88,150.11,16718.0,135.4861,135.5581,134.9817,135.1889,16718.0
2018-04-02 14:40:00,150.1,150.1,149.62,149.83,9008.0,135.1799,135.1799,134.7476,134.9367,9008.0
2018-04-02 14:45:00,149.77,150.42,149.7,150.42,15709.0,134.8827,135.4681,134.8196,135.4681,15709.0
2018-04-02 14:50:00,150.45,151.0,150.42,150.93,17342.0,135.4951,135.9904,135.4681,135.9274,17342.0
2018-04-02 14:55:00,150.95,151.2,150.8,151.15,24734.0,135.9454,136.1705,135.8103,136.1255,24734.0
2018-04-02 15:00:00,151.18,151.29,150.81,150.98,19380.0,136.1525,136.2516,135.8193,135.9724,19380.0
2018-04-02 15:05:00,151.02,151.2,150.82,151.07,40365.0,136.0084,136.1705,135.8283,136.0535,40365.0
2018-04-02 15:10:00,151.06,151.62,150.89,151.45,19088.0,136.0445,136.5488,135.8914,136.3957,19088.0
2018-04-02 15:15:00,151.52,151.74,151.44,151.74,30473.0,136.4587,136.6569,136.3867,136.6569,30473.0
2018-04-02 15:20:00,151.81,151.87,151.18,151.24,40684.0,136.7199,136.7739,136.1525,136.2066,40684.0
2018-04-02 15:25:00,151.15,151.19,150.8,151.07,17884.0,136.1255,136.1615,135.8103,136.0535,17884.0
2018-04-02 15:30:00,151.05,151.33,150.46,150.46,24815.0,136.0354,136.2876,135.5041,135.5041,24815.0
2018-04-02 15:35:00,150.5,151.06,150.5,150.73,28362.0,135.5401,136.0445,135.5401,135.7473,28362.0
2018-04-02 15:40:00,150.65,150.97,150.43,150.93,54421.0,135.6752,135.9634,135.4771,135.9274,54421.0
2018-04-02 15:45:00,150.96,151.58,150.96,151.16,43205.0,135.9544,136.5128,135.9544,136.1345,43205.0
2018-04-02 15:50:00,151.07,152.09,151.07,152.01,60218.0,136.0535,136.9721,136.0535,136.9,60218.0
2018-04-02 15:55:00,152.0,152.23,151.69,151.8,130455.0,136.891,137.0982,136.6118,136.7109,130455.0
2018-04-03 09:30:00,152.69,152.69,151.69,152.22,33717.0,137.5124,137.5124,136.6118,137.0891,33717.0
2018-04-03 09:35:00,152.37,152.59,151.96,152.5,4324.0,137.2242,137.4224,136.855,137.3413,4324.0
2018-04-03 09:40:00,152.73,152.97,152.23,152.23,12357.0,137.5485,137.7646,137.0982,137.0982,12357.0
2018-04-03 09:45:00,152.26,152.71,152.15,152.44,10971.0,137.1252,137.5304,137.0261,137.2873,10971.0
2018-04-03 09:50:00,152.41,152.41,152.04,152.24,7829.0,137.2603,137.2603,136.927,137.1072,7829.0
2018-04-03 09:55:00,152.22,152.26,151.75,152.21,7429.0,137.0891,137.1252,136.6659,137.0801,7429.0
2018-04-03 10:00:00,152.25,152.32,151.93,152.32,10744.0,137.1162,137.1792,136.828,137.1792,10744.0
2018-04-03 10:05:00,152.38,152.38,151.86,151.9,17391.0,137.2332,137.2332,136.7649,136.801,17391.0
2018-04-03 10:10:00,151.89,151.91,151.52,151.69,11270.0,136.7919,136.81,136.4587,136.6118,11270.0
2018-04-03 10:15:00,151.75,151.95,151.57,151.71,21343.0,136.6659,136.846,136.5038,136.6298,21343.0
2018-04-03 10:20:00,151.7,151.82,151.33,151.66,15383.0,136.6208,136.7289,136.2876,136.5848,15383.0
2018-04-03 10:25:00,151.53,151.93,151.46,151.93,4115.0,136.4677,136.828,136.4047,136.828,4115.0
2018-04-03 10:30:00,151.97,152.29,151.86,152.26,9757.0,136.864,137.1522,136.7649,137.1252,9757.0
2018-04-03 10:35:00,152.22,152.25,151.89,151.95,13472.0,137.0891,137.1162,136.7919,136.846,13472.0
2018-04-03 10:40:00,152.01,152.28,151.83,151.96,18241.0,136.9,137.1432,136.7379,136.855,18241.0
2018-04-03 10:45:00,151.88,152.42,151.79,152.2,28552.0,136.7829,137.2693,136.7019,137.0711,28552.0
2018-04-03 10:50:00,152.15,152.39,152.03,152.05,18689.0,137.0261,137.2422,136.918,136.936,18689.0
2018-04-03 10:55:00,152.0,152.49,151.93,152.42,18137.0,136.891,137.3323,136.828,137.2693,18137.0
2018-04-03 11:00:00,152.49,152.82,152.42,152.54,10667.0,137.3323,137.6295,137.2693,137.3773,10667.0
2018-04-03 11:05:00,152.54,153.05,152.43,153.0,12177.0,137.3773,137.8366,137.2783,137.7916,12177.0
2018-04-03 11:10:00,153.0,153.0,152.61,152.83,7941.0,137.7916,137.7916,137.4404,137.6385,7941.0
2018-04-03 11:15:00,152.88,153.21,152.72,153.08,21681.0,137.6835,137.9807,137.5394,137.8637,21681.0
2018-04-03 11:20:00,152.96,153.15,152.9,152.94,18335.0,137.7556,137.9267,137.7016,137.7376,18335.0
2018-04-03 11:25:00,152.95,153.07,152.81,152.86,22486.0,137.7466,137.8547,137.6205,137.6655,22486.0
2018-04-03 11:30:00,152.83,152.93,152.5,152.5,5512.0,137.6385,137.7286,137.3413,137.3413,5512.0
2018-04-03 11:35:00,152.46,152.47,151.69,151.74,17374.0,137.3053,137.3143,136.6118,136.6569,17374.0
2018-04-03 11:40:00,151.78,152.03,151.69,152.03,13493.0,136.6929,136.918,136.6118,136.918,13493.0
2018-04-03 11:45:00,152.02,152.33,151.88,151.88,8620.0,136.909,137.1882,136.7829,136.7829,8620.0
2018-04-03 11:50:00,151.88,151.88,151.29,151.29,10748.0,136.7829,136.7829,136.2516,136.2516,10748.0
2018-04-03 11:55:00,151.28,151.58,151.23,151.38,15030.0,136.2426,136.5128,136.1976,136.3326,15030.0
2018-04-03 12:00:00,151.35,152.21,151.35,152.21,16608.0,136.3056,137.0801,136.3056,137.0801,16608.0
2018-04-03 12:05:00,152.2,152.23,151.95,152.0,3803.0,137.0711,137.0982,136.846,136.891,3803.0
2018-04-03 12:10:00,152.07,152.2,151.93,151.98,5384.0,136.9541,137.0711,136.828,136.873,5384.0
2018-04-03 12:15:00,151.92,152.02,151.58,151.71,10575.0,136.819,136.909,136.5128,136.6298,10575.0
2018-04-03 12:20:00,151.68,151.78,151.22,151.3,11416.0,136.6028,136.6929,136.1885,136.2606,11416.0
2018-04-03 12:25:00,151.35,151.37,151.12,151.22,14093.0,136.3056,136.3236,136.0985,136.1885,14093.0
2018-04-03 12:30:00,151.25,151.53,151.24,151.39,9367.0,136.2156,136.4677,136.2066,136.3417,9367.0
2018-04-03 12:35:00,151.5,151.57,151.14,151.34,8902.0,136.4407,136.5038,136.1165,136.2966,8902.0
2018-04-03 12:40:00,151.35,151.69,151.32,151.6,6902.0,136.3056,136.6118,136.2786,136.5308,6902.0
2018-04-03 12:45:00,151.58,151.62,151.11,151.15,7038.0,136.5128,136.5488,136.0895,136.1255,7038.0
2018-04-03 12:50:00,151.15,151.39,151.1,151.1,7971.0,136.1255,136.3417,136.0805,136.0805,7971.0
2018-04-03 12:55:00,151.17,151.35,151.04,151.31,19256.0,136.1435,136.3056,136.0264,136.2696,19256.0
2018-04-03 13:00:00,151.27,151.6,151.27,151.59,13910.0,136.2336,136.5308,136.2336,136.5218,13910.0
2018-04-03 13:05:00,151.6,151.72,151.59,151.64,9217.0,136.5308,136.6388,136.5218,136.5668,9217.0
2018-04-03 13:10:00,151.66,151.77,151.4,151.52,6309.0,136.5848,136.6839,136.3507,136.4587,6309.0
2018-04-03 13:15:00,151.54,151.78,151.44,151.77,7981.0,136.4767,136.6929,136.3867,136.6839,7981.0
2018-04-03 13:20:00,151.77,152.18,151.71,152.08,9116.0,136.6839,137.0531,136.6298,136.9631,9116.0
2018-04-03 13:25:00,152.1,152.35,151.95,151.99,18416.0,136.9811,137.2062,136.846,136.882,18416.0
2018-04-03 13:30:00,152.04,152.1,151.74,151.79,10446.0,136.927,136.9811,136.6569,136.7019,10446.0
2018-04-03 13:35:00,151.84,151.86,151.35,151.4,12715.0,136.7469,136.7649,136.3056,136.3507,12715.0
2018-04-03 13:40:00,151.38,151.45,151.28,151.43,16973.0,136.3326,136.3957,136.2426,136.3777,16973.0
2018-04-03 13:45:00,151.43,151.44,151.15,151.17,23241.0,136.3777,136.3867,136.1255,136.1435,23241.0
2018-04-03 13:50:00,151.2,151.42,151.13,151.42,18028.0,136.1705,136.3687,136.1075,136.3687,18028.0
2018-04-03 13:55:00,151.44,151.74,151.44,151.71,9584.0,136.3867,136.6569,136.3867,136.6298,9584.0
2018-04-03 14:00:00,151.72,151.75,151.36,151.44,24277.0,136.6388,136.6659,136.3146,136.3867,24277.0
2018-04-03 14:05:00,151.44,151.45,151.09,151.11,8452.0,136.3867,136.3957,136.0715,136.0895,8452.0
2018-04-03 14:10:00,151.09,151.09,150.86,150.86,16219.0,136.0715,136.0715,135.8643,135.8643,16219.0
2018-04-03 14:15:00,150.83,150.86,150.52,150.61,11514.0,135.8373,135.8643,135.5581,135.6392,11514.0
2018-04-03 14:20:00,150.61,150.85,150.53,150.74,21799.0,135.6392,135.8553,135.5671,135.7563,21799.0
2018-04-03 14:25:00,150.79,150.79,150.22,150.34,17778.0,135.8013,135.8013,135.2879,135.396,17778.0
2018-04-03 14:30:00,150.33,150.33,149.76,149.89,29746.0,135.387,135.387,134.8737,134.9908,29746.0
2018-04-03 14:35:00,149.88,150.19,149.8,150.19,21397.0,134.9817,135.2609,134.9097,135.2609,21397.0
2018-04-03 14:40:00,150.18,150.22,149.8,149.86,25542.0,135.2519,135.2879,134.9097,134.9637,25542.0
2018-04-03 14:45:00,149.78,151.07,149.77,150.87,38596.0,134.8917,136.0535,134.8827,135.8733,38596.0
2018-04-03 14:50:00,150.79,150.99,150.69,150.79,16401.0,135.8013,135.9814,135.7112,135.8013,16401.0
2018-04-03 14:55:00,150.87,151.42,150.83,151.23,11254.0,135.8733,136.3687,135.8373,136.1976,11254.0
2018-04-03 15:00:00,151.21,151.87,151.05,151.84,32287.0,136.1795,136.7739,136.0354,136.7469,32287.0
2018-04-03 15:05:00,151.84,152.77,151.84,152.72,26596.0,136.7469,137.5845,136.7469,137.5394,26596.0
2018-04-03 15:10:00,152.66,152.83,151.9,151.93,29549.0,137.4854,137.6385,136.801,136.828,29549.0
2018-04-03 15:15:00,151.93,152.14,151.72,152.12,22123.0,136.828,137.0171,136.6388,136.9991,22123.0
2018-04-03 15:20:00,152.2,152.53,152.14,152.39,21702.0,137.0711,137.3683,137.0171,137.2422,21702.0
2018-04-03 15:25:00,152.39,152.83,152.34,152.71,26173.0,137.2422,137.6385,137.1972,137.5304,26173.0
2018-04-03 15:30:00,152.66,152.7,152.01,152.15,38585.0,137.4854,137.5214,136.9,137.0261,38585.0
2018-04-03 15:35:00,152.16,152.16,151.61,152.09,22659.0,137.0351,137.0351,136.5398,136.9721,22659.0
2018-04-03 15:40:00,152.12,152.55,152.11,152.22,28480.0,136.9991,137.3863,136.9901,137.0891,28480.0
2018-04-03 15:45:00,152.2,152.57,152.18,152.24,42479.0,137.0711,137.4044,137.0531,137.1072,42479.0
2018-04-03 15:50:00,152.23,152.53,152.17,152.25,33549.0,137.0982,137.3683,137.0441,137.1162,33549.0
2018-04-03 15:55:00,152.3,153.21,152.26,152.98,110593.0,137.1612,137.9807,137.1252,137.7736,110593.0
2018-04-04 09:30:00,145.04,145.44,143.57,145.14,291429.0,130.6228,130.9831,129.299,130.7129,291429.0
2018-04-04 09:35:00,145.34,146.49,145.2,145.8,114787.0,130.893,131.9287,130.7669,131.3073,114787.0
2018-04-04 09:40:00,145.81,146.38,145.5,145.64,80649.0,131.3163,131.8297,131.0371,131.1632,80649.0
2018-04-04 09:45:00,145.66,146.47,145.37,146.2,59690.0,131.1812,131.9107,130.92,131.6675,59690.0
2018-04-04 09:50:00,146.24,147.1,146.16,147.1,137132.0,131.7036,132.4781,131.6315,132.4781,137132.0
2018-04-04 09:55:00,147.18,147.25,146.78,147.13,44847.0,132.5501,132.6132,132.1899,132.5051,44847.0
2018-04-04 10:00:00,147.08,147.62,146.92,147.46,84558.0,132.4601,132.9464,132.316,132.8023,84558.0
2018-04-04 10:05:00,147.46,147.97,147.11,147.94,60561.0,132.8023,133.2616,132.4871,133.2346,60561.0
2018-04-04 10:10:00,147.97,148.09,147.41,147.59,73055.0,133.2616,133.3697,132.7573,132.9194,73055.0
2018-04-04 10:15:00,147.56,147.7,147.01,147.34,65321.0,132.8924,133.0184,132.397,132.6942,65321.0
2018-04-04 10:20:00,147.34,147.35,146.63,146.85,62707.0,132.6942,132.7032,132.0548,132.2529,62707.0
2018-04-04 10:25:00,146.8,147.23,146.71,146.71,48494.0,132.2079,132.5952,132.1268,132.1268,48494.0
2018-04-04 10:30:00,146.76,146.95,145.81,145.86,94035.0,132.1719,132.343,131.3163,131.3613,94035.0
2018-04-04 10:35:00,145.87,145.91,145.25,145.75,66308.0,131.3703,131.4064,130.812,131.2623,66308.0
2018-04-04 10:40:00,145.69,146.0,145.58,145.58,53326.0,131.2082,131.4874,131.1092,131.1092,53326.0
2018-04-04 10:45:00,145.58,147.28,145.51,147.28,54969.0,131.1092,132.6402,131.0461,132.6402,54969.0
2018-04-04 10:50:00,147.3,147.3,146.86,147.07,48987.0,132.6582,132.6582,132.2619,132.4511,48987.0
2018-04-04 10:55:00,147.09,147.11,146.43,146.87,50416.0,132.4691,132.4871,131.8747,132.2709,50416.0
2018-04-04 11:00:00,146.84,147.11,146.42,146.42,28852.0,132.2439,132.4871,131.8657,131.8657,28852.0
2018-04-04 11:05:00,146.48,146.52,145.78,145.87,44795.0,131.9197,131.9557,131.2893,131.3703,44795.0
2018-04-04 11:10:00,145.88,146.21,145.75,145.81,91432.0,131.3794,131.6765,131.2623,131.3163,91432.0
2018-04-04 11:15:00,145.68,146.6,145.68,146.35,17389.0,131.1992,132.0278,131.1992,131.8026,17389.0
2018-04-04 11:20:00,146.37,146.73,146.34,146.68,37177.0,131.8206,132.1449,131.7936,132.0998,37177.0
2018-04-04 11:25:00,146.73,146.76,146.06,146.11,39027.0,132.1449,132.1719,131.5415,131.5865,39027.0
2018-04-04 11:30:00,146.06,146.26,145.74,146.22,48588.0,131.5415,131.7216,131.2533,131.6856,48588.0
2018-04-04 11:35:00,146.25,146.3,145.92,146.22,28714.0,131.7126,131.7576,131.4154,131.6856,28714.0
2018-04-04 11:40:00,146.16,146.3,146.0,146.21,21836.0,131.6315,131.7576,131.4874,131.6765,21836.0
2018-04-04 11:45:00,146.22,146.69,146.17,146.31,42680.0,131.6856,132.1088,131.6405,131.7666,42680.0
2018-04-04 11:50:00,146.31,146.38,145.85,145.93,36581.0,131.7666,131.8297,131.3523,131.4244,36581.0
2018-04-04 11:55:00,145.9,146.42,145.9,146.34,26522.0,131.3974,131.8657,131.3974,131.7936,26522.0
2018-04-04 12:00:00,146.36,146.48,146.2,146.31,24547.0,131.8116,131.9197,131.6675,131.7666,24547.0
2018-04-04 12:05:00,146.28,146.95,146.25,146.85,22000.0,131.7396,132.343,131.7126,132.2529,22000.0
2018-04-04 12:10:00,146.82,147.41,146.82,147.21,25242.0,132.2259,132.7573,132.2259,132.5771,25242.0
2018-04-04 12:15:00,147.18,147.19,146.67,146.73,23057.0,132.5501,132.5591,132.0908,132.1449,23057.0
2018-04-04 12:20:00,146.74,147.0,146.48,146.73,28630.0,132.1539,132.388,131.9197,132.1449,28630.0
2018-04-04 12:25:00,146.72,147.0,146.69,146.81,20611.0,132.1359,132.388,132.1088,132.2169,20611.0
2018-04-04 12:30:00,146.84,146.85,146.45,146.67,27551.0,132.2439,132.2529,131.8927,132.0908,27551.0
2018-04-04 12:35:00,146.62,147.19,146.62,147.19,27432.0,132.0458,132.5591,132.0458,132.5591,27432.0
2018-04-04 12:40:00,147.19,147.72,146.99,147.68,37516.0,132.5591,133.0365,132.379,133.0004,37516.0
2018-04-04 12:45:00,147.69,148.28,147.43,147.43,52589.0,133.0094,133.5408,132.7753,132.7753,52589.0
2018-04-04 12:50:00,147.4,147.4,146.8,146.92,36448.0,132.7483,132.7483,132.2079,132.316,36448.0
2018-04-04 12:55:00,146.94,147.17,146.82,146.83,28730.0,132.334,132.5411,132.2259,132.2349,28730.0
2018-04-04 13:00:00,146.87,146.9,146.41,146.41,39641.0,132.2709,132.298,131.8567,131.8567,39641.0
2018-04-04 13:05:00,146.38,146.59,146.05,146.14,63649.0,131.8297,132.0188,131.5325,131.6135,63649.0
2018-04-04 13:10:00,146.17,146.22,145.9,145.98,21443.0,131.6405,131.6856,131.3974,131.4694,21443.0
2018-04-04 13:15:00,145.92,146.19,145.92,145.97,20148.0,131.4154,131.6585,131.4154,131.4604,20148.0
2018-04-04 13:20:00,146.0,146.14,145.69,145.79,23308.0,131.4874,131.6135,131.2082,131.2983,23308.0
2018-04-04 13:25:00,145.8,145.93,145.6,145.92,47619.0,131.3073,131.4244,131.1272,131.4154,47619.0
2018-04-04 13:30:00,145.92,145.96,145.72,145.73,17824.0,131.4154,131.4514,131.2353,131.2443,17824.0
2018-04-04 13:35:00,145.65,146.24,145.64,146.24,23966.0,131.1722,131.7036,131.1632,131.7036,23966.0
2018-04-04 13:40:00,146.24,146.67,146.24,146.34,19009.0,131.7036,132.0908,131.7036,131.7936,19009.0
2018-04-04 13:45:00,146.37,146.37,145.86,146.0,10982.0,131.8206,131.8206,131.3613,131.4874,10982.0
2018-04-04 13:50:00,145.98,146.01,145.76,145.88,18130.0,131.4694,131.4964,131.2713,131.3794,18130.0
2018-04-04 13:55:00,145.86,146.29,145.83,146.29,14573.0,131.3613,131.7486,131.3343,131.7486,14573.0
2018-04-04 14:00:00,146.33,146.5,146.17,146.34,10916.0,131.7846,131.9377,131.6405,131.7936,10916.0
2018-04-04 14:05:00,146.38,146.77,146.36,146.62,35784.0,131.8297,132.1809,131.8116,132.0458,35784.0
2018-04-04 14:10:00,146.62,146.93,146.48,146.85,30181.0,132.0458,132.325,131.9197,132.2529,30181.0
2018-04-04 14:15:00,146.86,147.36,146.83,147.36,48203.0,132.2619,132.7122,132.2349,132.7122,48203.0
2018-04-04 14:20:00,147.31,147.73,147.28,147.56,26557.0,132.6672,133.0455,132.6402,132.8924,26557.0
2018-04-04 14:25:00,147.59,147.65,147.27,147.56,14093.0,132.9194,132.9734,132.6312,132.8924,14093.0
2018-04-04 14:30:00,147.55,147.64,147.41,147.42,20072.0,132.8834,132.9644,132.7573,132.7663,20072.0
2018-04-04 14:35:00,147.48,147.49,147.02,147.08,29954.0,132.8203,132.8293,132.406,132.4601,29954.0
2018-04-04 14:40:00,147.04,147.75,146.9,147.75,20378.0,132.424,133.0635,132.298,133.0635,20378.0
2018-04-04 14:45:00,147.69,147.78,147.33,147.6,24585.0,133.0094,133.0905,132.6852,132.9284,24585.0
2018-04-04 14:50:00,147.61,147.87,147.6,147.61,27952.0,132.9374,133.1715,132.9284,132.9374,27952.0
2018-04-04 14:55:00,147.52,147.75,147.36,147.72,22676.0,132.8563,133.0635,132.7122,133.0365,22676.0
2018-04-04 15:00:00,147.68,148.05,147.65,147.91,24489.0,133.0004,133.3337,132.9734,133.2076,24489.0
2018-04-04 15:05:00,147.97,148.2,147.91,148.12,31259.0,133.2616,133.4687,133.2076,133.3967,31259.0
2018-04-04 15:10:00,148.12,148.12,147.49,147.5,30039.0,133.3967,133.3967,132.8293,132.8383,30039.0
2018-04-04 15:15:00,147.5,147.61,147.19,147.23,35190.0,132.8383,132.9374,132.5591,132.5952,35190.0
2018-04-04 15:20:00,147.24,148.14,147.23,148.04,32373.0,132.6042,133.4147,132.5952,133.3246,32373.0
2018-04-04 15:25:00,148.04,148.26,147.97,148.12,31554.0,133.3246,133.5228,133.2616,133.3967,31554.0
2018-04-04 15:30:00,148.1,148.52,148.1,148.34,41932.0,133.3787,133.7569,133.3787,133.5948,41932.0
2018-04-04 15:35:00,148.34,148.69,148.31,148.65,36624.0,133.5948,133.91,133.5678,133.874,36624.0
2018-04-04 15:40:00,148.71,148.89,148.6,148.61,34727.0,133.928,134.0902,133.829,133.838,34727.0
2018-04-04 15:45:00,148.63,149.03,148.53,148.97,65398.0,133.856,134.2162,133.7659,134.1622,65398.0
2018-04-04 15:50:00,148.97,149.16,148.91,148.92,55422.0,134.1622,134.3333,134.1082,134.1172,55422.0
2018-04-04 15:55:00,148.93,149.03,148.51,148.53,229943.0,134.1262,134.2162,133.7479,133.7659,229943.0
2018-04-05 09:30:00,149.92,150.95,149.68,150.95,46090.0,135.0178,135.9454,134.8016,135.9454,46090.0
2018-04-05 09:35:00,150.94,151.18,150.55,150.63,24967.0,135.9364,136.1525,135.5851,135.6572,24967.0
2018-04-05 09:40:00,150.74,151.06,150.7,150.75,39161.0,135.7563,136.0445,135.7202,135.7653,39161.0
2018-04-05 09:45:00,150.79,150.82,150.01,150.11,47294.0,135.8013,135.8283,135.0988,135.1889,47294.0
2018-04-05 09:50:00,150.11,150.74,150.0,150.66,24250.0,135.1889,135.7563,135.0898,135.6842,24250.0
2018-04-05 09:55:00,150.66,151.17,150.25,151.17,35473.0,135.6842,136.1435,135.315,136.1435,35473.0
2018-04-05 10:00:00,151.11,151.27,150.32,150.38,60342.0,136.0895,136.2336,135.378,135.432,60342.0
2018-04-05 10:05:00,150.41,150.73,150.33,150.33,69811.0,135.4591,135.7473,135.387,135.387,69811.0
2018-04-05 10:10:00,150.31,150.46,150.05,150.39,26207.0,135.369,135.5041,135.1348,135.4411,26207.0
2018-04-05 10:15:00,150.39,150.4,149.48,149.53,30759.0,135.4411,135.4501,134.6215,134.6665,30759.0
2018-04-05 10:20:00,149.58,149.63,149.31,149.4,50528.0,134.7116,134.7566,134.4684,134.5495,50528.0
2018-04-05 10:25:00,149.44,150.06,149.42,149.98,32649.0,134.5855,135.1439,134.5675,135.0718,32649.0
2018-04-05 10:30:00,149.88,150.68,149.88,150.55,56635.0,134.9817,135.7022,134.9817,135.5851,56635.0
2018-04-05 10:35:00,150.56,150.71,150.33,150.5,57532.0,135.5942,135.7292,135.387,135.5401,57532.0
2018-04-05 10:40:00,150.53,151.0,150.3,150.76,55781.0,135.5671,135.9904,135.36,135.7743,55781.0
2018-04-05 10:45:00,150.83,150.83,150.23,150.42,49578.0,135.8373,135.8373,135.297,135.4681,49578.0
2018-04-05 10:50:00,150.42,150.79,150.39,150.74,20635.0,135.4681,135.8013,135.4411,135.7563,20635.0
2018-04-05 10:55:00,150.74,150.77,150.42,150.42,25287.0,135.7563,135.7833,135.4681,135.4681,25287.0
2018-04-05 11:00:00,150.47,151.29,150.47,151.29,24991.0,135.5131,136.2516,135.5131,136.2516,24991.0
2018-04-05 11:05:00,151.37,151.58,151.24,151.27,26766.0,136.3236,136.5128,136.2066,136.2336,26766.0
2018-04-05 11:10:00,151.35,151.77,151.32,151.52,23245.0,136.3056,136.6839,136.2786,136.4587,23245.0
2018-04-05 11:15:00,151.49,151.84,151.38,151.82,25785.0,136.4317,136.7469,136.3326,136.7289,25785.0
2018-04-05 11:20:00,151.79,152.29,151.73,152.26,79915.0,136.7019,137.1522,136.6479,137.1252,79915.0
2018-04-05 11:25:00,152.3,152.74,152.24,152.56,83481.0,137.1612,137.5575,137.1072,137.3954,83481.0
2018-04-05 11:30:00,152.56,152.56,152.3,152.45,39304.0,137.3954,137.3954,137.1612,137.2963,39304.0
2018-04-05 11:35:00,152.42,152.58,152.35,152.51,10164.0,137.2693,137.4134,137.2062,137.3503,10164.0
2018-04-05 11:40:00,152.54,152.64,152.43,152.64,16459.0,137.3773,137.4674,137.2783,137.4674,16459.0
2018-04-05 11:45:00,152.64,152.9,152.55,152.87,17125.0,137.4674,137.7016,137.3863,137.6745,17125.0
2018-04-05 11:50:00,152.84,153.12,152.7,153.03,28514.0,137.6475,137.8997,137.5214,137.8186,28514.0
2018-04-05 11:55:00,153.0,153.03,152.68,152.88,11850.0,137.7916,137.8186,137.5034,137.6835,11850.0
2018-04-05 12:00:00,152.84,153.15,152.72,153.15,25769.0,137.6475,137.9267,137.5394,137.9267,25769.0
2018-04-05 12:05:00,153.15,153.23,152.66,152.76,45207.0,137.9267,137.9988,137.4854,137.5755,45207.0
2018-04-05 12:10:00,152.71,152.73,152.55,152.63,8733.0,137.5304,137.5485,137.3863,137.4584,8733.0
2018-04-05 12:15:00,152.64,152.64,151.96,152.06,40123.0,137.4674,137.4674,136.855,136.9451,40123.0
2018-04-05 12:20:00,152.1,152.33,152.01,152.11,10499.0,136.9811,137.1882,136.9,136.9901,10499.0
2018-04-05 12:25:00,152.11,152.37,151.99,152.21,14768.0,136.9901,137.2242,136.882,137.0801,14768.0
2018-04-05 12:30:00,152.2,152.3,151.82,152.15,9921.0,137.0711,137.1612,136.7289,137.0261,9921.0
2018-04-05 12:35:00,152.07,152.4,152.06,152.24,19807.0,136.9541,137.2513,136.9451,137.1072,19807.0
2018-04-05 12:40:00,152.28,152.36,151.88,151.91,11209.0,137.1432,137.2152,136.7829,136.81,11209.0
2018-04-05 12:45:00,151.84,151.96,151.77,151.79,13793.0,136.7469,136.855,136.6839,136.7019,13793.0
2018-04-05 12:50:00,151.8,151.84,151.55,151.6,16077.0,136.7109,136.7469,136.4857,136.5308,16077.0
2018-04-05 12:55:00,151.6,151.7,151.44,151.44,36264.0,136.5308,136.6208,136.3867,136.3867,36264.0
2018-04-05 13:00:00,151.51,151.71,151.5,151.59,24708.0,136.4497,136.6298,136.4407,136.5218,24708.0
2018-04-05 13:05:00,151.63,151.66,151.33,151.38,20622.0,136.5578,136.5848,136.2876,136.3326,20622.0
2018-04-05 13:10:00,151.32,151.32,150.99,151.09,17136.0,136.2786,136.2786,135.9814,136.0715,17136.0
2018-04-05 13:15:00,151.03,151.04,150.68,150.75,43552.0,136.0174,136.0264,135.7022,135.7653,43552.0
2018-04-05 13:20:00,150.78,150.84,150.2,150.2,31740.0,135.7923,135.8463,135.2699,135.2699,31740.0
2018-04-05 13:25:00,150.29,150.49,150.2,150.49,40187.0,135.351,135.5311,135.2699,135.5311,40187.0
2018-04-05 13:30:00,150.5,151.06,150.47,150.94,23836.0,135.5401,136.0445,135.5131,135.9364,23836.0
2018-04-05 13:35:00,150.92,151.23,150.72,150.79,17132.0,135.9184,136.1976,135.7382,135.8013,17132.0
2018-04-05 13:40:00,150.71,150.71,150.28,150.53,16703.0,135.7292,135.7292,135.342,135.5671,16703.0
2018-04-05 13:45:00,150.52,150.94,150.52,150.93,14057.0,135.5581,135.9364,135.5581,135.9274,14057.0
2018-04-05 13:50:00,150.88,151.29,150.74,151.24,16003.0,135.8823,136.2516,135.7563,136.2066,16003.0
2018-04-05 13:55:00,151.18,151.21,151.03,151.08,13401.0,136.1525,136.1795,136.0174,136.0625,13401.0
2018-04-05 14:00:00,151.14,151.2,150.97,151.01,12538.0,136.1165,136.1705,135.9634,135.9994,12538.0
2018-04-05 14:05:00,150.98,151.02,150.47,150.56,20634.0,135.9724,136.0084,135.5131,135.5942,20634.0
2018-04-05 14:10:00,150.64,150.86,150.5,150.74,16417.0,135.6662,135.8643,135.5401,135.7563,16417.0
2018-04-05 14:15:00,150.79,151.2,150.75,151.08,19230.0,135.8013,136.1705,135.7653,136.0625,19230.0
2018-04-05 14:20:00,151.1,151.16,150.92,150.97,15125.0,136.0805,136.1345,135.9184,135.9634,15125.0
2018-04-05 14:25:00,150.95,151.01,150.84,150.98,13771.0,135.9454,135.9994,135.8463,135.9724,13771.0
2018-04-05 14:30:00,151.0,151.25,150.96,151.16,21477.0,135.9904,136.2156,135.9544,136.1345,21477.0
2018-04-05 14:35:00,151.19,151.27,151.1,151.11,17713.0,136.1615,136.2336,136.0805,136.0895,17713.0
2018-04-05 14:40:00,151.11,151.3,151.01,151.26,15920.0,136.0895,136.2606,135.9994,136.2246,15920.0
2018-04-05 14:45:00,151.34,151.54,151.3,151.3,12642.0,136.2966,136.4767,136.2606,136.2606,12642.0
2018-04-05 14:50:00,151.34,151.47,151.3,151.41,16862.0,136.2966,136.4137,136.2606,136.3597,16862.0
2018-04-05 14:55:00,151.44,151.68,151.37,151.57,10116.0,136.3867,136.6028,136.3236,136.5038,10116.0
2018-04-05 15:00:00,151.58,151.58,151.15,151.25,12368.0,136.5128,136.5128,136.1255,136.2156,12368.0
2018-04-05 15:05:00,151.27,151.36,151.2,151.35,33003.0,136.2336,136.3146,136.1705,136.3056,33003.0
2018-04-05 15:10:00,151.36,151.41,151.21,151.21,24594.0,136.3146,136.3597,136.1795,136.1795,24594.0
2018-04-05 15:15:00,151.2,151.27,151.09,151.14,23850.0,136.1705,136.2336,136.0715,136.1165,23850.0
2018-04-05 15:20:00,151.15,151.24,151.08,151.14,26616.0,136.1255,136.2066,136.0625,136.1165,26616.0
2018-04-05 15:25:00,151.16,151.18,150.82,150.87,16482.0,136.1345,136.1525,135.8283,135.8733,16482.0
2018-04-05 15:30:00,150.88,150.89,150.63,150.65,25296.0,135.8823,135.8914,135.6572,135.6752,25296.0
2018-04-05 15:35:00,150.67,150.72,150.46,150.52,27308.0,135.6932,135.7382,135.5041,135.5581,27308.0
2018-04-05 15:40:00,150.55,151.31,150.55,151.28,36521.0,135.5851,136.2696,135.5851,136.2426,36521.0
2018-04-05 15:45:00,151.28,151.28,151.08,151.19,45794.0,136.2426,136.2426,136.0625,136.1615,45794.0
2018-04-05 15:50:00,151.2,151.42,151.09,151.33,42724.0,136.1705,136.3687,136.0715,136.2876,42724.0
2018-04-05 15:55:00,151.35,151.53,151.18,151.33,117998.0,136.3056,136.4677,136.1525,136.2876,117998.0
2018-04-06 09:30:00,149.33,149.8,148.65,149.05,75000.0,134.4864,134.9097,133.874,134.2342,75000.0
2018-04-06 09:35:00,149.05,149.27,148.9,149.08,32993.0,134.2342,134.4324,134.0992,134.2613,32993.0
2018-04-06 09:40:00,149.13,149.13,148.24,148.34,35168.0,134.3063,134.3063,133.5048,133.5948,35168.0
2018-04-06 09:45:00,148.34,148.58,148.16,148.27,49493.0,133.5948,133.811,133.4327,133.5318,49493.0
2018-04-06 09:50:00,148.36,148.98,148.33,148.72,45109.0,133.6128,134.1712,133.5858,133.9371,45109.0
2018-04-06 09:55:00,148.72,149.25,148.08,149.0,122596.0,133.9371,134.4144,133.3607,134.1892,122596.0
2018-04-06 10:00:00,149.0,149.22,148.8,149.0,25512.0,134.1892,134.3874,134.0091,134.1892,25512.0
2018-04-06 10:05:00,148.95,149.07,148.7,148.84,60924.0,134.1442,134.2523,133.919,134.0451,60924.0
2018-04-06 10:10:00,148.86,149.21,148.73,149.21,21571.0,134.0631,134.3783,133.9461,134.3783,21571.0
2018-04-06 10:15:00,149.17,149.59,149.1,149.59,44745.0,134.3423,134.7206,134.2793,134.7206,44745.0
2018-04-06 10:20:00,149.59,149.79,149.3,149.3,27964.0,134.7206,134.9007,134.4594,134.4594,27964.0
2018-04-06 10:25:00,149.31,149.77,149.31,149.38,14199.0,134.4684,134.8827,134.4684,134.5314,14199.0
2018-04-06 10:30:00,149.31,149.39,148.9,148.92,21417.0,134.4684,134.5405,134.0992,134.1172,21417.0
2018-04-06 10:35:00,148.92,149.28,148.87,149.21,17472.0,134.1172,134.4414,134.0721,134.3783,17472.0
2018-04-06 10:40:00,149.23,149.23,148.91,149.0,23211.0,134.3964,134.3964,134.1082,134.1892,23211.0
2018-04-06 10:45:00,148.99,149.03,148.48,148.65,26039.0,134.1802,134.2162,133.7209,133.874,26039.0
2018-04-06 10:50:00,148.62,148.72,148.44,148.53,31035.0,133.847,133.9371,133.6849,133.7659,31035.0
2018-04-06 10:55:00,148.58,148.85,148.41,148.59,23782.0,133.811,134.0541,133.6579,133.82,23782.0
2018-04-06 11:00:00,148.52,148.52,147.87,148.03,43745.0,133.7569,133.7569,133.1715,133.3156,43745.0
2018-04-06 11:05:00,148.07,148.24,147.89,148.23,12775.0,133.3517,133.5048,133.1896,133.4958,12775.0
2018-04-06 11:10:00,148.25,148.46,148.11,148.26,12768.0,133.5138,133.7029,133.3877,133.5228,12768.0
2018-04-06 11:15:00,148.07,148.19,147.8,147.95,16958.0,133.3517,133.4597,133.1085,133.2436,16958.0
2018-04-06 11:20:00,147.97,148.08,147.75,147.83,21513.0,133.2616,133.3607,133.0635,133.1355,21513.0
2018-04-06 11:25:00,147.85,148.11,147.85,147.94,12255.0,133.1535,133.3877,133.1535,133.2346,12255.0
2018-04-06 11:30:00,147.95,148.04,147.79,148.04,19183.0,133.2436,133.3246,133.0995,133.3246,19183.0
2018-04-06 11:35:00,148.02,148.02,147.7,147.96,20852.0,133.3066,133.3066,133.0184,133.2526,20852.0
2018-04-06 11:40:00,147.9,148.1,147.78,147.78,28245.0,133.1986,133.3787,133.0905,133.0905,28245.0
2018-04-06 11:45:00,147.79,147.85,147.42,147.42,18474.0,133.0995,133.1535,132.7663,132.7663,18474.0
2018-04-06 11:50:00,147.4,147.6,147.21,147.39,10738.0,132.7483,132.9284,132.5771,132.7393,10738.0
2018-04-06 11:55:00,147.39,147.91,147.39,147.79,8775.0,132.7393,133.2076,132.7393,133.0995,8775.0
2018-04-06 12:00:00,147.8,147.8,147.29,147.3,13743.0,133.1085,133.1085,132.6492,132.6582,13743.0
2018-04-06 12:05:00,147.3,147.64,147.2,147.52,13473.0,132.6582,132.9644,132.5681,132.8563,13473.0
2018-04-06 12:10:00,147.52,147.52,147.27,147.34,7523.0,132.8563,132.8563,132.6312,132.6942,7523.0
2018-04-06 12:15:00,147.21,147.43,147.12,147.14,12693.0,132.5771,132.7753,132.4961,132.5141,12693.0
2018-04-06 12:20:00,147.09,147.29,146.99,147.21,19692.0,132.4691,132.6492,132.379,132.5771,19692.0
2018-04-06 12:25:00,147.25,147.25,147.08,147.16,23899.0,132.6132,132.6132,132.4601,132.5321,23899.0
2018-04-06 12:30:00,147.15,147.49,146.96,147.07,19498.0,132.5231,132.8293,132.352,132.4511,19498.0
2018-04-06 12:35:00,147.11,147.53,147.11,147.52,7500.0,132.4871,132.8653,132.4871,132.8563,7500.0
2018-04-06 12:40:00,147.5,147.98,147.45,147.82,15848.0,132.8383,133.2706,132.7933,133.1265,15848.0
2018-04-06 12:45:00,147.84,148.1,147.71,148.01,10470.0,133.1445,133.3787,133.0274,133.2976,10470.0
2018-04-06 12:50:00,147.99,148.28,147.86,148.28,9015.0,133.2796,133.5408,133.1625,133.5408,9015.0
2018-04-06 12:55:00,148.23,148.39,148.19,148.38,7586.0,133.4958,133.6399,133.4597,133.6308,7586.0
2018-04-06 13:00:00,148.43,148.43,148.01,148.13,11084.0,133.6759,133.6759,133.2976,133.4057,11084.0
2018-04-06 13:05:00,148.11,148.11,147.74,147.84,8977.0,133.3877,133.3877,133.0545,133.1445,8977.0
2018-04-06 13:10:00,147.77,147.77,147.45,147.45,8618.0,133.0815,133.0815,132.7933,132.7933,8618.0
2018-04-06 13:15:00,147.54,147.58,147.22,147.55,11047.0,132.8743,132.9104,132.5862,132.8834,11047.0
2018-04-06 13:20:00,147.52,147.66,147.45,147.53,6679.0,132.8563,132.9824,132.7933,132.8653,6679.0
2018-04-06 13:25:00,147.58,147.81,147.52,147.64,5768.0,132.9104,133.1175,132.8563,132.9644,5768.0
2018-04-06 13:30:00,147.7,147.98,147.51,147.51,7026.0,133.0184,133.2706,132.8473,132.8473,7026.0
2018-04-06 13:35:00,147.44,147.67,147.35,147.36,16316.0,132.7843,132.9914,132.7032,132.7122,16316.0
2018-04-06 13:40:00,147.39,147.46,147.21,147.33,10900.0,132.7393,132.8023,132.5771,132.6852,10900.0
2018-04-06 13:45:00,147.33,147.33,146.69,146.8,28565.0,132.6852,132.6852,132.1088,132.2079,28565.0
2018-04-06 13:50:00,146.82,146.86,146.43,146.43,25699.0,132.2259,132.2619,131.8747,131.8747,25699.0
2018-04-06 13:55:00,146.52,146.61,146.34,146.34,19421.0,131.9557,132.0368,131.7936,131.7936,19421.0
2018-04-06 14:00:00,146.38,146.5,146.02,146.04,26459.0,131.8297,131.9377,131.5054,131.5234,26459.0
2018-04-06 14:05:00,146.08,146.23,145.75,145.91,21405.0,131.5595,131.6946,131.2623,131.4064,21405.0
2018-04-06 14:10:00,145.89,145.97,145.73,145.83,61345.0,131.3884,131.4604,131.2443,131.3343,61345.0
2018-04-06 14:15:00,145.81,145.92,145.45,145.45,22150.0,131.3163,131.4154,130.9921,130.9921,22150.0
2018-04-06 14:20:00,145.44,145.72,145.16,145.17,46338.0,130.9831,131.2353,130.7309,130.7399,46338.0
2018-04-06 14:25:00,145.23,145.29,144.63,144.75,55729.0,130.794,130.848,130.2536,130.3617,55729.0
2018-04-06 14:30:00,144.75,145.13,144.6,144.6,48964.0,130.3617,130.7039,130.2266,130.2266,48964.0
2018-04-06 14:35:00,144.68,144.88,143.89,143.98,58082.0,130.2986,130.4788,129.5872,129.6682,58082.0
2018-04-06 14:40:00,143.89,144.35,143.8,144.08,127820.0,129.5872,130.0014,129.5061,129.7583,127820.0
2018-04-06 14:45:00,144.08,144.17,143.18,143.63,63756.0,129.7583,129.8393,128.9477,129.353,63756.0
2018-04-06 14:50:00,143.64,144.06,143.25,143.88,48032.0,129.362,129.7403,129.0108,129.5782,48032.0
2018-04-06 14:55:00,143.95,144.0,143.49,143.54,22266.0,129.6412,129.6862,129.2269,129.2719,22266.0
2018-04-06 15:00:00,143.66,144.03,143.36,143.4,41837.0,129.38,129.7132,129.1098,129.1459,41837.0
2018-04-06 15:05:00,143.35,143.58,143.03,143.57,31627.0,129.1008,129.308,128.8126,129.299,31627.0
2018-04-06 15:10:00,143.54,144.53,143.46,144.51,37117.0,129.2719,130.1635,129.1999,130.1455,37117.0
2018-04-06 15:15:00,144.51,144.58,144.08,144.11,38893.0,130.1455,130.2086,129.7583,129.7853,38893.0
2018-04-06 15:20:00,144.1,144.66,144.09,144.59,29421.0,129.7763,130.2806,129.7673,130.2176,29421.0
2018-04-06 15:25:00,144.61,144.61,144.24,144.32,26747.0,130.2356,130.2356,129.9024,129.9744,26747.0
2018-04-06 15:30:00,144.28,144.74,144.15,144.66,31002.0,129.9384,130.3527,129.8213,130.2806,31002.0
2018-04-06 15:35:00,144.71,145.01,144.5,144.86,47468.0,130.3257,130.5958,130.1365,130.4607,47468.0
2018-04-06 15:40:00,144.89,145.29,144.88,145.13,52784.0,130.4878,130.848,130.4788,130.7039,52784.0
2018-04-06 15:45:00,145.12,145.24,144.77,144.77,58635.0,130.6949,130.803,130.3797,130.3797,58635.0
2018-04-06 15:50:00,144.81,145.65,144.81,145.47,97274.0,130.4157,131.1722,130.4157,131.0101,97274.0
2018-04-06 15:55:00,145.47,145.48,145.23,145.38,147615.0,131.0101,131.0191,130.794,130.9291,147615.0
2018-04-09 09:30:00,146.67,147.44,146.67,147.02,64851.0,132.0908,132.7843,132.0908,132.406,64851.0
2018-04-09 09:35:00,147.02,147.02,145.75,145.97,31859.0,132.406,132.406,131.2623,131.4604,31859.0
2018-04-09 09:40:00,146.01,146.3,145.38,145.5,31666.0,131.4964,131.7576,130.9291,131.0371,31666.0
2018-04-09 09:45:00,145.57,145.76,145.2,145.74,43194.0,131.1002,131.2713,130.7669,131.2533,43194.0
2018-04-09 09:50:00,145.69,146.43,145.57,146.23,71395.0,131.2082,131.8747,131.1002,131.6946,71395.0
2018-04-09 09:55:00,146.27,146.5,146.2,146.2,22671.0,131.7306,131.9377,131.6675,131.6675,22671.0
2018-04-09 10:00:00,146.23,146.28,145.89,145.95,24175.0,131.6946,131.7396,131.3884,131.4424,24175.0
2018-04-09 10:05:00,145.99,146.1,145.35,145.35,19401.0,131.4784,131.5775,130.902,130.902,19401.0
2018-04-09 10:10:00,145.35,145.5,145.13,145.19,31762.0,130.902,131.0371,130.7039,130.7579,31762.0
2018-04-09 10:15:00,145.26,145.48,145.13,145.16,30809.0,130.821,131.0191,130.7039,130.7309,30809.0
2018-04-09 10:20:00,145.13,145.36,144.96,145.2,28289.0,130.7039,130.911,130.5508,130.7669,28289.0
2018-04-09 10:25:00,145.23,145.31,145.09,145.18,16092.0,130.794,130.866,130.6679,130.7489,16092.0
2018-04-09 10:30:00,145.16,146.01,145.11,145.84,47552.0,130.7309,131.4964,130.6859,131.3433,47552.0
2018-04-09 10:35:00,145.86,145.86,145.5,145.59,30889.0,131.3613,131.3613,131.0371,131.1182,30889.0
2018-04-09 10:40:00,145.6,145.71,145.29,145.61,21192.0,131.1272,131.2262,130.848,131.1362,21192.0
2018-04-09 10:45:00,145.63,145.88,145.41,145.51,20259.0,131.1542,131.3794,130.9561,131.0461,20259.0
2018-04-09 10:50:00,145.53,145.85,145.51,145.61,23583.0,131.0641,131.3523,131.0461,131.1362,23583.0
2018-04-09 10:55:00,145.65,145.79,145.63,145.76,19130.0,131.1722,131.2983,131.1542,131.2713,19130.0
2018-04-09 11:00:00,145.72,145.79,145.45,145.46,17951.0,131.2353,131.2983,130.9921,131.0011,17951.0
2018-04-09 11:05:00,145.51,145.51,145.11,145.17,25297.0,131.0461,131.0461,130.6859,130.7399,25297.0
2018-04-09 11:10:00,145.29,145.5,145.26,145.34,13933.0,130.848,131.0371,130.821,130.893,13933.0
2018-04-09 11:15:00,145.34,145.49,145.32,145.36,27966.0,130.893,131.0281,130.875,130.911,27966.0
2018-04-09 11:20:00,145.35,145.61,145.32,145.48,44112.0,130.902,131.1362,130.875,131.0191,44112.0
2018-04-09 11:25:00,145.45,145.65,145.39,145.47,18237.0,130.9921,131.1722,130.9381,131.0101,18237.0
2018-04-09 11:30:00,145.46,145.64,145.42,145.43,37073.0,131.0011,131.1632,130.9651,130.9741,37073.0
2018-04-09 11:35:00,145.48,145.55,145.04,145.04,30428.0,131.0191,131.0822,130.6228,130.6228,30428.0
2018-04-09 11:40:00,145.16,145.64,145.16,145.57,29200.0,130.7309,131.1632,130.7309,131.1002,29200.0
2018-04-09 11:45:00,145.56,146.09,145.52,145.88,42019.0,131.0912,131.5685,131.0551,131.3794,42019.0
2018-04-09 11:50:00,145.95,146.46,145.9,146.17,73857.0,131.4424,131.9017,131.3974,131.6405,73857.0
2018-04-09 11:55:00,146.18,146.33,145.72,145.85,22679.0,131.6495,131.7846,131.2353,131.3523,22679.0
2018-04-09 12:00:00,145.86,146.09,145.83,146.07,21620.0,131.3613,131.5685,131.3343,131.5505,21620.0
2018-04-09 12:05:00,145.98,146.0,145.76,145.85,37940.0,131.4694,131.4874,131.2713,131.3523,37940.0
2018-04-09 12:10:00,145.82,145.89,145.65,145.72,20481.0,131.3253,131.3884,131.1722,131.2353,20481.0
2018-04-09 12:15:00,145.71,145.85,145.58,145.66,12806.0,131.2262,131.3523,131.1092,131.1812,12806.0
2018-04-09 12:20:00,145.67,145.67,145.31,145.45,16958.0,131.1902,131.1902,130.866,130.9921,16958.0
2018-04-09 12:25:00,145.43,145.53,145.41,145.46,11257.0,130.9741,131.0641,130.9561,131.0011,11257.0
2018-04-09 12:30:00,145.46,145.53,145.34,145.5,16309.0,131.0011,131.0641,130.893,131.0371,16309.0
2018-04-09 12:35:00,145.5,145.66,145.4,145.41,36562.0,131.0371,131.1812,130.9471,130.9561,36562.0
2018-04-09 12:40:00,145.41,145.62,145.16,145.47,45981.0,130.9561,131.1452,130.7309,131.0101,45981.0
2018-04-09 12:45:00,145.47,145.71,145.35,145.57,27347.0,131.0101,131.2262,130.902,131.1002,27347.0
2018-04-09 12:50:00,145.57,145.72,145.47,145.6,26819.0,131.1002,131.2353,131.0101,131.1272,26819.0
2018-04-09 12:55:00,145.62,145.66,145.46,145.5,38961.0,131.1452,131.1812,131.0011,131.0371,38961.0
2018-04-09 13:00:00,145.52,145.81,145.5,145.78,21442.0,131.0551,131.3163,131.0371,131.2893,21442.0
2018-04-09 13:05:00,145.76,145.9,145.64,145.88,15758.0,131.2713,131.3974,131.1632,131.3794,15758.0
2018-04-09 13:10:00,145.89,145.91,145.65,145.71,14940.0,131.3884,131.4064,131.1722,131.2262,14940.0
2018-04-09 13:15:00,145.73,145.88,145.69,145.72,10335.0,131.2443,131.3794,131.2082,131.2353,10335.0
2018-04-09 13:20:00,145.77,145.77,145.46,145.52,15081.0,131.2803,131.2803,131.0011,131.0551,15081.0
2018-04-09 13:25:00,145.58,145.71,145.48,145.7,9328.0,131.1092,131.2262,131.0191,131.2172,9328.0
2018-04-09 13:30:00,145.71,145.94,145.71,145.89,9053.0,131.2262,131.4334,131.2262,131.3884,9053.0
2018-04-09 13:35:00,145.86,145.89,145.63,145.87,9382.0,131.3613,131.3884,131.1542,131.3703,9382.0
2018-04-09 13:40:00,145.89,145.99,145.75,145.99,9348.0,131.3884,131.4784,131.2623,131.4784,9348.0
2018-04-09 13:45:00,145.99,146.14,145.79,145.98,28749.0,131.4784,131.6135,131.2983,131.4694,28749.0
2018-04-09 13:50:00,146.05,146.49,146.05,146.42,23677.0,131.5325,131.9287,131.5325,131.8657,23677.0
2018-04-09 13:55:00,146.42,146.63,146.37,146.54,32759.0,131.8657,132.0548,131.8206,131.9737,32759.0
2018-04-09 14:00:00,146.54,146.56,146.2,146.21,18715.0,131.9737,131.9918,131.6675,131.6765,18715.0
2018-04-09 14:05:00,146.19,146.19,145.82,145.86,22934.0,131.6585,131.6585,131.3253,131.3613,22934.0
2018-04-09 14:10:00,145.88,145.89,145.66,145.78,21636.0,131.3794,131.3884,131.1812,131.2893,21636.0
2018-04-09 14:15:00,145.76,146.06,145.66,146.06,20256.0,131.2713,131.5415,131.1812,131.5415,20256.0
2018-04-09 14:20:00,146.04,146.04,145.57,145.68,13308.0,131.5234,131.5234,131.1002,131.1992,13308.0
2018-04-09 14:25:00,145.63,145.64,145.42,145.43,17516.0,131.1542,131.1632,130.9651,130.9741,17516.0
2018-04-09 14:30:00,145.43,145.85,145.4,145.78,16912.0,130.9741,131.3523,130.9471,131.2893,16912.0
2018-04-09 14:35:00,145.72,145.75,145.41,145.55,20431.0,131.2353,131.2623,130.9561,131.0822,20431.0
2018-04-09 14:40:00,145.52,145.58,145.04,145.18,31083.0,131.0551,131.1092,130.6228,130.7489,31083.0
2018-04-09 14:45:00,145.21,145.36,145.12,145.26,36335.0,130.7759,130.911,130.6949,130.821,36335.0
2018-04-09 14:50:00,145.24,145.69,145.22,145.61,31462.0,130.803,131.2082,130.785,131.1362,31462.0
2018-04-09 14:55:00,145.58,145.74,145.55,145.69,22345.0,131.1092,131.2533,131.0822,131.2082,22345.0
2018-04-09 15:00:00,145.69,145.72,145.45,145.68,27235.0,131.2082,131.2353,130.9921,131.1992,27235.0
2018-04-09 15:05:00,145.67,145.68,145.58,145.6,33536.0,131.1902,131.1992,131.1092,131.1272,33536.0
2018-04-09 15:10:00,145.64,145.85,145.64,145.67,52333.0,131.1632,131.3523,131.1632,131.1902,52333.0
2018-04-09 15:15:00,145.67,145.69,145.42,145.51,47790.0,131.1902,131.2082,130.9651,131.0461,47790.0
2018-04-09 15:20:00,145.51,145.56,144.97,145.1,68829.0,131.0461,131.0912,130.5598,130.6769,68829.0
2018-04-09 15:25:00,145.06,145.14,144.93,145.1,40441.0,130.6409,130.7129,130.5238,130.6769,40441.0
2018-04-09 15:30:00,145.07,145.16,144.68,144.72,52613.0,130.6499,130.7309,130.2986,130.3347,52613.0
2018-04-09 15:35:00,144.67,144.81,144.45,144.45,53596.0,130.2896,130.4157,130.0915,130.0915,53596.0
2018-04-09 15:40:00,144.49,144.49,144.2,144.43,50424.0,130.1275,130.1275,129.8663,130.0735,50424.0
2018-04-09 15:45:00,144.43,144.55,143.91,144.08,147333.0,130.0735,130.1816,129.6052,129.7583,147333.0
2018-04-09 15:50:00,144.06,144.1,143.8,143.88,114491.0,129.7403,129.7763,129.5061,129.5782,114491.0
2018-04-09 15:55:00,143.87,143.94,142.73,142.96,389559.0,129.5691,129.6322,128.5425,128.7496,389559.0
2018-04-10 09:30:00,146.05,146.85,145.51,145.98,79157.0,131.5325,132.2529,131.0461,131.4694,79157.0
2018-04-10 09:35:00,146.0,146.23,145.51,145.91,37029.0,131.4874,131.6946,131.0461,131.4064,37029.0
2018-04-10 09:40:00,145.9,146.61,145.9,146.1,38759.0,131.3974,132.0368,131.3974,131.5775,38759.0
2018-04-10 09:45:00,146.09,146.67,145.93,146.46,42238.0,131.5685,132.0908,131.4244,131.9017,42238.0
2018-04-10 09:50:00,146.46,146.46,145.61,145.61,23659.0,131.9017,131.9017,131.1362,131.1362,23659.0
2018-04-10 09:55:00,145.68,146.06,145.43,145.44,15869.0,131.1992,131.5415,130.9741,130.9831,15869.0
2018-04-10 10:00:00,145.54,145.99,145.51,145.99,12701.0,131.0731,131.4784,131.0461,131.4784,12701.0
2018-04-10 10:05:00,146.02,146.14,145.66,146.13,22948.0,131.5054,131.6135,131.1812,131.6045,22948.0
2018-04-10 10:10:00,146.14,146.86,146.01,146.76,53023.0,131.6135,132.2619,131.4964,132.1719,53023.0
2018-04-10 10:15:00,146.76,146.98,146.55,146.59,45246.0,132.1719,132.37,131.9828,132.0188,45246.0
2018-04-10 10:20:00,146.59,147.42,146.44,147.37,66983.0,132.0188,132.7663,131.8837,132.7212,66983.0
2018-04-10 10:25:00,147.39,147.48,147.16,147.26,22176.0,132.7393,132.8203,132.5321,132.6222,22176.0
2018-04-10 10:30:00,147.22,147.43,147.17,147.32,17976.0,132.5862,132.7753,132.5411,132.6762,17976.0
2018-04-10 10:35:00,147.29,147.41,147.07,147.25,22022.0,132.6492,132.7573,132.4511,132.6132,22022.0
2018-04-10 10:40:00,147.29,147.72,147.11,147.72,23796.0,132.6492,133.0365,132.4871,133.0365,23796.0
2018-04-10 10:45:00,147.75,147.88,147.69,147.8,26686.0,133.0635,133.1805,133.0094,133.1085,26686.0
2018-04-10 10:50:00,147.75,148.02,147.57,147.95,17060.0,133.0635,133.3066,132.9014,133.2436,17060.0
2018-04-10 10:55:00,147.94,148.14,147.72,148.09,33406.0,133.2346,133.4147,133.0365,133.3697,33406.0
2018-04-10 11:00:00,148.13,148.61,148.13,148.33,30547.0,133.4057,133.838,133.4057,133.5858,30547.0
2018-04-10 11:05:00,148.32,148.32,147.44,147.57,35962.0,133.5768,133.5768,132.7843,132.9014,35962.0
2018-04-10 11:10:00,147.52,147.78,147.38,147.78,29445.0,132.8563,133.0905,132.7302,133.0905,29445.0
2018-04-10 11:15:00,147.75,147.79,147.48,147.56,13370.0,133.0635,133.0995,132.8203,132.8924,13370.0
2018-04-10 11:20:00,147.52,147.76,147.28,147.76,13550.0,132.8563,133.0725,132.6402,133.0725,13550.0
2018-04-10 11:25:00,147.77,147.94,147.71,147.84,18851.0,133.0815,133.2346,133.0274,133.1445,18851.0
2018-04-10 11:30:00,147.78,148.06,147.78,147.89,12697.0,133.0905,133.3427,133.0905,133.1896,12697.0
2018-04-10 11:35:00,147.96,148.14,147.76,147.99,14174.0,133.2526,133.4147,133.0725,133.2796,14174.0
2018-04-10 11:40:00,148.0,148.21,147.49,147.49,14532.0,133.2886,133.4777,132.8293,132.8293,14532.0
2018-04-10 11:45:00,147.47,147.51,146.9,147.43,21732.0,132.8113,132.8473,132.298,132.7753,21732.0
2018-04-10 11:50:00,147.38,147.88,147.3,147.78,24508.0,132.7302,133.1805,132.6582,133.0905,24508.0
2018-04-10 11:55:00,147.77,148.11,147.77,147.9,16882.0,133.0815,133.3877,133.0815,133.1986,16882.0
2018-04-10 12:00:00,147.93,148.2,147.5,147.54,22110.0,133.2256,133.4687,132.8383,132.8743,22110.0
2018-04-10 12:05:00,147.63,147.67,147.39,147.64,10406.0,132.9554,132.9914,132.7393,132.9644,10406.0
2018-04-10 12:10:00,147.62,147.67,147.4,147.55,12927.0,132.9464,132.9914,132.7483,132.8834,12927.0
2018-04-10 12:15:00,147.46,147.46,147.12,147.34,19515.0,132.8023,132.8023,132.4961,132.6942,19515.0
2018-04-10 12:20:00,147.27,147.42,147.05,147.1,16827.0,132.6312,132.7663,132.4331,132.4781,16827.0
2018-04-10 12:25:00,147.07,147.11,146.05,146.75,22867.0,132.4511,132.4871,131.5325,132.1629,22867.0
2018-04-10 12:30:00,146.68,147.27,146.64,147.07,13574.0,132.0998,132.6312,132.0638,132.4511,13574.0
2018-04-10 12:35:00,147.07,147.24,146.88,147.08,11096.0,132.4511,132.6042,132.2799,132.4601,11096.0
2018-04-10 12:40:00,147.09,147.2,146.93,147.16,7221.0,132.4691,132.5681,132.325,132.5321,7221.0
2018-04-10 12:45:00,147.25,147.46,146.94,147.46,8925.0,132.6132,132.8023,132.334,132.8023,8925.0
2018-04-10 12:50:00,147.43,147.54,146.96,146.99,15766.0,132.7753,132.8743,132.352,132.379,15766.0
2018-04-10 12:55:00,147.05,147.3,147.02,147.09,10883.0,132.4331,132.6582,132.406,132.4691,10883.0
2018-04-10 13:00:00,147.09,147.54,146.98,147.54,8162.0,132.4691,132.8743,132.37,132.8743,8162.0
2018-04-10 13:05:00,147.42,147.6,147.31,147.53,17694.0,132.7663,132.9284,132.6672,132.8653,17694.0
2018-04-10 13:10:00,147.58,147.89,147.53,147.71,7460.0,132.9104,133.1896,132.8653,133.0274,7460.0
2018-04-10 13:15:00,147.75,147.8,147.56,147.58,10329.0,133.0635,133.1085,132.8924,132.9104,10329.0
2018-04-10 13:20:00,147.5,147.69,147.37,147.65,23477.0,132.8383,133.0094,132.7212,132.9734,23477.0
2018-04-10 13:25:00,147.68,148.02,147.53,148.0,35189.0,133.0004,133.3066,132.8653,133.2886,35189.0
2018-04-10 13:30:00,148.0,148.37,147.88,148.35,16784.0,133.2886,133.6218,133.1805,133.6038,16784.0
2018-04-10 13:35:00,148.33,148.36,148.08,148.33,15666.0,133.5858,133.6128,133.3607,133.5858,15666.0
2018-04-10 13:40:00,148.3,148.3,147.92,147.97,20893.0,133.5588,133.5588,133.2166,133.2616,20893.0
2018-04-10 13:45:00,147.93,148.07,147.72,148.01,69041.0,133.2256,133.3517,133.0365,133.2976,69041.0
2018-04-10 13:50:00,148.08,148.58,147.97,148.54,24126.0,133.3607,133.811,133.2616,133.7749,24126.0
2018-04-10 13:55:00,148.53,149.08,148.45,149.05,26918.0,133.7659,134.2613,133.6939,134.2342,26918.0
2018-04-10 14:00:00,149.05,149.35,149.01,149.24,76011.0,134.2342,134.5044,134.1982,134.4054,76011.0
2018-04-10 14:05:00,149.21,149.49,149.15,149.25,45634.0,134.3783,134.6305,134.3243,134.4144,45634.0
2018-04-10 14:10:00,149.21,149.33,148.97,148.97,15233.0,134.3783,134.4864,134.1622,134.1622,15233.0
2018-04-10 14:15:00,148.94,149.28,148.89,149.01,15098.0,134.1352,134.4414,134.0902,134.1982,15098.0
2018-04-10 14:20:00,149.02,149.1,148.93,149.03,9395.0,134.2072,134.2793,134.1262,134.2162,9395.0
2018-04-10 14:25:00,148.97,149.01,148.58,148.61,38030.0,134.1622,134.1982,133.811,133.838,38030.0
2018-04-10 14:30:00,148.62,149.0,148.62,148.88,7125.0,133.847,134.1892,133.847,134.0811,7125.0
2018-04-10 14:35:00,148.92,148.92,148.35,148.5,16803.0,134.1172,134.1172,133.6038,133.7389,16803.0
2018-04-10 14:40:00,148.49,148.49,148.16,148.46,18842.0,133.7299,133.7299,133.4327,133.7029,18842.0
2018-04-10 14:45:00,148.41,148.74,148.2,148.26,24429.0,133.6579,133.9551,133.4687,133.5228,24429.0
2018-04-10 14:50:00,148.22,148.78,148.22,148.72,15539.0,133.4868,133.9911,133.4868,133.9371,15539.0
2018-04-10 14:55:00,148.7,149.04,148.57,149.04,14593.0,133.919,134.2252,133.802,134.2252,14593.0
2018-04-10 15:00:00,149.0,149.05,148.47,148.47,11119.0,134.1892,134.2342,133.7119,133.7119,11119.0
2018-04-10 15:05:00,148.48,148.63,148.41,148.51,30314.0,133.7209,133.856,133.6579,133.7479,30314.0
2018-04-10 15:10:00,148.53,148.81,148.35,148.71,17858.0,133.7659,134.0181,133.6038,133.928,17858.0
2018-04-10 15:15:00,148.7,148.76,148.37,148.76,13128.0,133.919,133.9731,133.6218,133.9731,13128.0
2018-04-10 15:20:00,148.75,148.83,148.16,148.2,22972.0,133.9641,134.0361,133.4327,133.4687,22972.0
2018-04-10 15:25:00,148.19,148.29,147.91,148.27,13869.0,133.4597,133.5498,133.2076,133.5318,13869.0
2018-04-10 15:30:00,148.26,148.26,147.86,147.93,19768.0,133.5228,133.5228,133.1625,133.2256,19768.0
2018-04-10 15:35:00,147.97,148.23,147.92,148.23,22167.0,133.2616,133.4958,133.2166,133.4958,22167.0
2018-04-10 15:40:00,148.19,148.24,148.02,148.05,20475.0,133.4597,133.5048,133.3066,133.3337,20475.0
2018-04-10 15:45:00,148.0,148.27,148.0,148.12,38452.0,133.2886,133.5318,133.2886,133.3967,38452.0
2018-04-10 15:50:00,148.18,148.33,147.91,147.92,34726.0,133.4507,133.5858,133.2076,133.2166,34726.0
2018-04-10 15:55:00,147.93,148.05,147.72,148.02,106251.0,133.2256,133.3337,133.0365,133.3066,106251.0
2018-04-11 09:30:00,145.27,145.64,144.64,145.04,117248.0,130.83,131.1632,130.2626,130.6228,117248.0
2018-04-11 09:35:00,144.95,145.87,144.71,145.13,56268.0,130.5418,131.3703,130.3257,130.7039,56268.0
2018-04-11 09:40:00,145.25,146.06,145.15,146.03,16074.0,130.812,131.5415,130.7219,131.5144,16074.0
2018-04-11 09:45:00,145.97,146.02,145.0,145.3,36156.0,131.4604,131.5054,130.5868,130.857,36156.0
2018-04-11 09:50:00,145.22,145.3,144.56,144.8,40637.0,130.785,130.857,130.1906,130.4067,40637.0
2018-04-11 09:55:00,144.8,145.35,144.8,145.29,31779.0,130.4067,130.902,130.4067,130.848,31779.0
2018-04-11 10:00:00,145.29,145.63,145.01,145.18,27815.0,130.848,131.1542,130.5958,130.7489,27815.0
2018-04-11 10:05:00,145.09,145.09,144.64,144.64,19660.0,130.6679,130.6679,130.2626,130.2626,19660.0
2018-04-11 10:10:00,144.65,144.73,144.25,144.47,33285.0,130.2716,130.3437,129.9114,130.1095,33285.0
2018-04-11 10:15:00,144.51,144.78,144.44,144.72,23155.0,130.1455,130.3887,130.0825,130.3347,23155.0
2018-04-11 10:20:00,144.78,145.4,144.78,145.4,25498.0,130.3887,130.9471,130.3887,130.9471,25498.0
2018-04-11 10:25:00,145.4,145.7,145.25,145.6,25906.0,130.9471,131.2172,130.812,131.1272,25906.0
2018-04-11 10:30:00,145.59,145.64,145.27,145.27,22159.0,131.1182,131.1632,130.83,130.83,22159.0
2018-04-11 10:35:00,145.28,145.45,145.09,145.43,62133.0,130.839,130.9921,130.6679,130.9741,62133.0
2018-04-11 10:40:00,145.48,145.6,145.31,145.57,22591.0,131.0191,131.1272,130.866,131.1002,22591.0
2018-04-11 10:45:00,145.57,145.6,145.09,145.25,39038.0,131.1002,131.1272,130.6679,130.812,39038.0
2018-04-11 10:50:00,145.28,145.37,145.09,145.18,31039.0,130.839,130.92,130.6679,130.7489,31039.0
2018-04-11 10:55:00,145.17,145.3,144.78,144.8,14439.0,130.7399,130.857,130.3887,130.4067,14439.0
2018-04-11 11:00:00,144.79,144.84,144.52,144.59,26129.0,130.3977,130.4427,130.1545,130.2176,26129.0
2018-04-11 11:05:00,144.63,144.63,144.3,144.44,24132.0,130.2536,130.2536,129.9564,130.0825,24132.0
2018-04-11 11:10:00,144.47,144.67,144.3,144.55,13439.0,130.1095,130.2896,129.9564,130.1816,13439.0
2018-04-11 11:15:00,144.59,144.66,144.46,144.52,10440.0,130.2176,130.2806,130.1005,130.1545,10440.0
2018-04-11 11:20:00,144.57,144.83,144.46,144.83,13653.0,130.1996,130.4337,130.1005,130.4337,13653.0
2018-04-11 11:25:00,144.95,144.95,144.77,144.92,13538.0,130.5418,130.5418,130.3797,130.5148,13538.0
2018-04-11 11:30:00,144.88,144.94,144.7,144.88,19399.0,130.4788,130.5328,130.3166,130.4788,19399.0
2018-04-11 11:35:00,144.85,145.14,144.69,145.14,11297.0,130.4517,130.7129,130.3076,130.7129,11297.0
2018-04-11 11:40:00,145.22,145.46,144.95,145.01,32313.0,130.785,131.0011,130.5418,130.5958,32313.0
2018-04-11 11:45:00,144.98,145.12,144.87,144.91,11856.0,130.5688,130.6949,130.4697,130.5058,11856.0
2018-04-11 11:50:00,144.95,145.31,144.88,145.27,29141.0,130.5418,130.866,130.4788,130.83,29141.0
2018-04-11 11:55:00,145.27,145.36,145.17,145.34,17833.0,130.83,130.911,130.7399,130.893,17833.0
2018-04-11 12:00:00,145.32,145.81,145.31,145.68,30583.0,130.875,131.3163,130.866,131.1992,30583.0
2018-04-11 12:05:00,145.66,145.77,145.41,145.41,15334.0,131.1812,131.2803,130.9561,130.9561,15334.0
2018-04-11 12:10:00,145.47,145.74,145.47,145.57,22378.0,131.0101,131.2533,131.0101,131.1002,22378.0
2018-04-11 12:15:00,145.56,145.67,145.38,145.47,11139.0,131.0912,131.1902,130.9291,131.0101,11139.0
2018-04-11 12:20:00,145.49,145.76,145.48,145.62,18203.0,131.0281,131.2713,131.0191,131.1452,18203.0
2018-04-11 12:25:00,145.61,145.61,145.45,145.6,19132.0,131.1362,131.1362,130.9921,131.1272,19132.0
2018-04-11 12:30:00,145.6,145.61,145.4,145.45,15467.0,131.1272,131.1362,130.9471,130.9921,15467.0
2018-04-11 12:35:00,145.5,145.55,145.32,145.34,9617.0,131.0371,131.0822,130.875,130.893,9617.0
2018-04-11 12:40:00,145.34,145.59,145.33,145.59,13351.0,130.893,131.1182,130.884,131.1182,13351.0
2018-04-11 12:45:00,145.56,145.61,145.35,145.55,8635.0,131.0912,131.1362,130.902,131.0822,8635.0
2018-04-11 12:50:00,145.51,145.51,145.2,145.36,5269.0,131.0461,131.0461,130.7669,130.911,5269.0
2018-04-11 12:55:00,145.39,145.63,145.39,145.52,4758.0,130.9381,131.1542,130.9381,131.0551,4758.0
2018-04-11 13:00:00,145.55,145.63,145.42,145.58,15032.0,131.0822,131.1542,130.9651,131.1092,15032.0
2018-04-11 13:05:00,145.58,145.6,145.28,145.45,9242.0,131.1092,131.1272,130.839,130.9921,9242.0
2018-04-11 13:10:00,145.4,145.4,145.22,145.26,4523.0,130.9471,130.9471,130.785,130.821,4523.0
2018-04-11 13:15:00,145.26,145.61,145.26,145.58,6562.0,130.821,131.1362,130.821,131.1092,6562.0
2018-04-11 13:20:00,145.58,145.75,145.54,145.67,7763.0,131.1092,131.2623,131.0731,131.1902,7763.0
2018-04-11 13:25:00,145.71,145.74,145.44,145.57,8918.0,131.2262,131.2533,130.9831,131.1002,8918.0
2018-04-11 13:30:00,145.58,145.64,145.26,145.53,11909.0,131.1092,131.1632,130.821,131.0641,11909.0
2018-04-11 13:35:00,145.49,145.8,145.46,145.8,8820.0,131.0281,131.3073,131.0011,131.3073,8820.0
2018-04-11 13:40:00,145.8,145.81,145.62,145.63,9516.0,131.3073,131.3163,131.1452,131.1542,9516.0
2018-04-11 13:45:00,145.54,146.02,145.42,146.01,14383.0,131.0731,131.5054,130.9651,131.4964,14383.0
2018-04-11 13:50:00,146.0,146.02,145.78,145.87,10526.0,131.4874,131.5054,131.2893,131.3703,10526.0
2018-04-11 13:55:00,145.89,146.04,145.85,145.98,7966.0,131.3884,131.5234,131.3523,131.4694,7966.0
2018-04-11 14:00:00,146.0,146.18,145.95,146.06,12842.0,131.4874,131.6495,131.4424,131.5415,12842.0
2018-04-11 14:05:00,146.0,146.13,145.28,145.28,14133.0,131.4874,131.6045,130.839,130.839,14133.0
2018-04-11 14:10:00,145.29,145.49,145.17,145.49,11949.0,130.848,131.0281,130.7399,131.0281,11949.0
2018-04-11 14:15:00,145.43,145.95,145.34,145.91,14988.0,130.9741,131.4424,130.893,131.4064,14988.0
2018-04-11 14:20:00,145.9,145.98,145.83,145.97,7532.0,131.3974,131.4694,131.3343,131.4604,7532.0
2018-04-11 14:25:00,145.97,146.02,145.6,145.62,22095.0,131.4604,131.5054,131.1272,131.1452,22095.0
2018-04-11 14:30:00,145.56,146.08,145.5,145.79,14366.0,131.0912,131.5595,131.0371,131.2983,14366.0
2018-04-11 14:35:00,145.76,145.92,145.64,145.79,11649.0,131.2713,131.4154,131.1632,131.2983,11649.0
2018-04-11 14:40:00,145.81,145.98,145.64,145.72,17745.0,131.3163,131.4694,131.1632,131.2353,17745.0
2018-04-11 14:45:00,145.73,145.73,145.45,145.67,16286.0,131.2443,131.2443,130.9921,131.1902,16286.0
2018-04-11 14:50:00,145.64,145.64,145.28,145.4,33629.0,131.1632,131.1632,130.839,130.9471,33629.0
2018-04-11 14:55:00,145.39,145.48,145.28,145.42,9580.0,130.9381,131.0191,130.839,130.9651,9580.0
2018-04-11 15:00:00,145.42,145.46,145.12,145.22,18019.0,130.9651,131.0011,130.6949,130.785,18019.0
2018-04-11 15:05:00,145.21,145.21,144.59,144.66,25155.0,130.7759,130.7759,130.2176,130.2806,25155.0
2018-04-11 15:10:00,144.7,144.81,144.6,144.62,14084.0,130.3166,130.4157,130.2266,130.2446,14084.0
2018-04-11 15:15:00,144.65,144.86,144.43,144.82,32375.0,130.2716,130.4607,130.0735,130.4247,32375.0
2018-04-11 15:20:00,144.74,144.87,144.7,144.83,20731.0,130.3527,130.4697,130.3166,130.4337,20731.0
2018-04-11 15:25:00,144.85,144.93,144.73,144.87,23087.0,130.4517,130.5238,130.3437,130.4697,23087.0
2018-04-11 15:30:00,144.87,145.09,144.77,145.02,22129.0,130.4697,130.6679,130.3797,130.6048,22129.0
2018-04-11 15:35:00,145.02,145.02,144.75,144.75,15658.0,130.6048,130.6048,130.3617,130.3617,15658.0
2018-04-11 15:40:00,144.75,144.95,144.75,144.86,26565.0,130.3617,130.5418,130.3617,130.4607,26565.0
2018-04-11 15:45:00,144.85,144.93,144.7,144.7,40630.0,130.4517,130.5238,130.3166,130.3166,40630.0
2018-04-11 15:50:00,144.68,144.74,144.58,144.7,46805.0,130.2986,130.3527,130.2086,130.3166,46805.0
2018-04-11 15:55:00,144.69,144.7,144.25,144.4,175179.0,130.3076,130.3166,129.9114,130.0465,175179.0
2018-04-12 09:30:00,145.65,146.86,145.65,146.34,53148.0,131.1722,132.2619,131.1722,131.7936,53148.0
2018-04-12 09:35:00,146.53,146.97,146.5,146.95,44957.0,131.9647,132.361,131.9377,132.343,44957.0
2018-04-12 09:40:00,146.99,147.28,146.88,146.99,22939.0,132.379,132.6402,132.2799,132.379,22939.0
2018-04-12 09:45:00,146.99,147.38,146.98,147.1,14710.0,132.379,132.7302,132.37,132.4781,14710.0
2018-04-12 09:50:00,147.1,147.73,147.05,147.64,24455.0,132.4781,133.0455,132.4331,132.9644,24455.0
2018-04-12 09:55:00,147.64,148.2,147.64,148.1,40501.0,132.9644,133.4687,132.9644,133.3787,40501.0
2018-04-12 10:00:00,148.04,148.1,147.54,147.7,23002.0,133.3246,133.3787,132.8743,133.0184,23002.0
2018-04-12 10:05:00,147.71,147.9,147.71,147.84,19084.0,133.0274,133.1986,133.0274,133.1445,19084.0
2018-04-12 10:10:00,147.85,148.12,147.66,148.12,23746.0,133.1535,133.3967,132.9824,133.3967,23746.0
2018-04-12 10:15:00,148.12,148.92,148.12,148.86,34236.0,133.3967,134.1172,133.3967,134.0631,34236.0
2018-04-12 10:20:00,148.89,149.18,148.81,148.96,37009.0,134.0902,134.3513,134.0181,134.1532,37009.0
2018-04-12 10:25:00,148.96,149.19,148.65,149.17,46861.0,134.1532,134.3603,133.874,134.3423,46861.0
2018-04-12 10:30:00,149.18,149.35,148.8,149.24,57492.0,134.3513,134.5044,134.0091,134.4054,57492.0
2018-04-12 10:35:00,149.25,149.46,148.8,148.81,33912.0,134.4144,134.6035,134.0091,134.0181,33912.0
2018-04-12 10:40:00,148.88,148.99,148.63,148.7,18036.0,134.0811,134.1802,133.856,133.919,18036.0
2018-04-12 10:45:00,148.72,148.98,148.35,148.97,30204.0,133.9371,134.1712,133.6038,134.1622,30204.0
2018-04-12 10:50:00,148.97,149.22,148.93,149.17,19051.0,134.1622,134.3874,134.1262,134.3423,19051.0
2018-04-12 10:55:00,149.21,149.26,148.69,148.81,18097.0,134.3783,134.4234,133.91,134.0181,18097.0
2018-04-12 11:00:00,148.74,149.47,148.68,149.47,44855.0,133.9551,134.6125,133.901,134.6125,44855.0
2018-04-12 11:05:00,149.45,149.46,148.96,149.3,25546.0,134.5945,134.6035,134.1532,134.4594,25546.0
2018-04-12 11:10:00,149.27,149.62,149.26,149.54,31191.0,134.4324,134.7476,134.4234,134.6755,31191.0
2018-04-12 11:15:00,149.46,149.9,149.45,149.9,25900.0,134.6035,134.9998,134.5945,134.9998,25900.0
2018-04-12 11:20:00,149.87,150.23,149.86,150.03,49707.0,134.9727,135.297,134.9637,135.1168,49707.0
2018-04-12 11:25:00,150.03,150.23,149.96,150.12,30644.0,135.1168,135.297,135.0538,135.1979,30644.0
2018-04-12 11:30:00,150.12,150.21,149.94,150.06,38698.0,135.1979,135.2789,135.0358,135.1439,38698.0
2018-04-12 11:35:00,150.06,150.1,149.92,149.99,42882.0,135.1439,135.1799,135.0178,135.0808,42882.0
2018-04-12 11:40:00,150.0,150.07,149.94,150.05,8045.0,135.0898,135.1529,135.0358,135.1348,8045.0
2018-04-12 11:45:00,150.08,150.14,149.46,149.52,20326.0,135.1619,135.2159,134.6035,134.6575,20326.0
2018-04-12 11:50:00,149.57,149.78,149.54,149.7,19635.0,134.7026,134.8917,134.6755,134.8196,19635.0
2018-04-12 11:55:00,149.69,150.06,149.6,150.06,13865.0,134.8106,135.1439,134.7296,135.1439,13865.0
2018-04-12 12:00:00,150.02,150.19,149.91,149.91,15958.0,135.1078,135.2609,135.0088,135.0088,15958.0
2018-04-12 12:05:00,149.91,149.94,149.62,149.71,9576.0,135.0088,135.0358,134.7476,134.8286,9576.0
2018-04-12 12:10:00,149.72,149.72,149.45,149.52,20572.0,134.8377,134.8377,134.5945,134.6575,20572.0
2018-04-12 12:15:00,149.52,149.93,149.42,149.93,24141.0,134.6575,135.0268,134.5675,135.0268,24141.0
2018-04-12 12:20:00,149.9,149.93,149.63,149.65,11725.0,134.9998,135.0268,134.7566,134.7746,11725.0
2018-04-12 12:25:00,149.63,149.85,149.56,149.78,13189.0,134.7566,134.9547,134.6936,134.8917,13189.0
2018-04-12 12:30:00,149.75,149.87,149.68,149.78,12237.0,134.8647,134.9727,134.8016,134.8917,12237.0
2018-04-12 12:35:00,149.8,149.84,149.62,149.64,12538.0,134.9097,134.9457,134.7476,134.7656,12538.0
2018-04-12 12:40:00,149.67,149.84,149.64,149.79,11305.0,134.7926,134.9457,134.7656,134.9007,11305.0
2018-04-12 12:45:00,149.82,150.28,149.82,150.26,30278.0,134.9277,135.342,134.9277,135.324,30278.0
2018-04-12 12:50:00,150.22,150.23,149.87,149.87,13309.0,135.2879,135.297,134.9727,134.9727,13309.0
2018-04-12 12:55:00,149.92,150.1,149.92,150.1,6794.0,135.0178,135.1799,135.0178,135.1799,6794.0
2018-04-12 13:00:00,150.09,150.13,150.04,150.12,9724.0,135.1709,135.2069,135.1258,135.1979,9724.0
2018-04-12 13:05:00,150.07,150.29,149.93,150.1,36991.0,135.1529,135.351,135.0268,135.1799,36991.0
2018-04-12 13:10:00,150.17,150.26,149.99,150.07,32347.0,135.2429,135.324,135.0808,135.1529,32347.0
2018-04-12 13:15:00,150.07,150.18,149.96,150.03,46546.0,135.1529,135.2519,135.0538,135.1168,46546.0
2018-04-12 13:20:00,150.0,150.19,149.93,150.1,35994.0,135.0898,135.2609,135.0268,135.1799,35994.0
2018-04-12 13:25:00,150.1,150.16,149.53,149.53,36395.0,135.1799,135.2339,134.6665,134.6665,36395.0
2018-04-12 13:30:00,149.54,149.89,149.36,149.88,48324.0,134.6755,134.9908,134.5134,134.9817,48324.0
2018-04-12 13:35:00,149.9,149.99,149.79,149.82,27579.0,134.9998,135.0808,134.9007,134.9277,27579.0
2018-04-12 13:40:00,149.87,149.91,149.66,149.77,40664.0,134.9727,135.0088,134.7836,134.8827,40664.0
2018-04-12 13:45:00,149.73,149.86,149.64,149.77,12073.0,134.8467,134.9637,134.7656,134.8827,12073.0
2018-04-12 13:50:00,149.77,150.0,149.75,149.76,10611.0,134.8827,135.0898,134.8647,134.8737,10611.0
2018-04-12 13:55:00,149.82,149.97,149.45,149.64,17419.0,134.9277,135.0628,134.5945,134.7656,17419.0
2018-04-12 14:00:00,149.68,149.81,149.57,149.81,12874.0,134.8016,134.9187,134.7026,134.9187,12874.0
2018-04-12 14:05:00,149.74,149.79,149.61,149.74,35488.0,134.8557,134.9007,134.7386,134.8557,35488.0
2018-04-12 14:10:00,149.75,149.88,149.74,149.85,19982.0,134.8647,134.9817,134.8557,134.9547,19982.0
2018-04-12 14:15:00,149.83,150.22,149.83,150.22,10994.0,134.9367,135.2879,134.9367,135.2879,10994.0
2018-04-12 14:20:00,150.24,150.44,150.23,150.34,39235.0,135.306,135.4861,135.297,135.396,39235.0
2018-04-12 14:25:00,150.37,150.46,150.24,150.38,20359.0,135.423,135.5041,135.306,135.432,20359.0
2018-04-12 14:30:00,150.41,150.48,150.21,150.25,20102.0,135.4591,135.5221,135.2789,135.315,20102.0
2018-04-12 14:35:00,150.24,150.26,149.58,149.73,54061.0,135.306,135.324,134.7116,134.8467,54061.0
2018-04-12 14:40:00,149.67,150.16,149.55,150.12,29085.0,134.7926,135.2339,134.6845,135.1979,29085.0
2018-04-12 14:45:00,150.12,150.13,149.83,149.89,21083.0,135.1979,135.2069,134.9367,134.9908,21083.0
2018-04-12 14:50:00,149.87,150.05,149.86,150.0,30173.0,134.9727,135.1348,134.9637,135.0898,30173.0
2018-04-12 14:55:00,150.02,150.35,149.97,150.33,17012.0,135.1078,135.405,135.0628,135.387,17012.0
2018-04-12 15:00:00,150.32,150.37,150.25,150.27,17693.0,135.378,135.423,135.315,135.333,17693.0
2018-04-12 15:05:00,150.26,150.27,149.98,149.98,21690.0,135.324,135.333,135.0718,135.0718,21690.0
2018-04-12 15:10:00,149.96,150.53,149.95,150.53,20273.0,135.0538,135.5671,135.0448,135.5671,20273.0
2018-04-12 15:15:00,150.56,150.75,150.39,150.69,22956.0,135.5942,135.7653,135.4411,135.7112,22956.0
2018-04-12 15:20:00,150.69,151.02,150.63,150.96,37926.0,135.7112,136.0084,135.6572,135.9544,37926.0
2018-04-12 15:25:00,150.94,151.18,150.94,151.14,31261.0,135.9364,136.1525,135.9364,136.1165,31261.0
2018-04-12 15:30:00,151.12,151.14,150.94,151.0,39806.0,136.0985,136.1165,135.9364,135.9904,39806.0
2018-04-12 15:35:00,151.02,151.07,150.78,150.9,116273.0,136.0084,136.0535,135.7923,135.9004,116273.0
2018-04-12 15:40:00,150.9,150.94,150.56,150.56,46589.0,135.9004,135.9364,135.5942,135.5942,46589.0
2018-04-12 15:45:00,150.56,150.56,150.0,150.27,88345.0,135.5942,135.5942,135.0898,135.333,88345.0
2018-04-12 15:50:00,150.31,150.33,150.15,150.32,61977.0,135.369,135.387,135.2249,135.378,61977.0
2018-04-12 15:55:00,150.32,150.4,150.13,150.23,149957.0,135.378,135.4501,135.2069,135.297,149957.0
2018-04-13 09:30:00,151.71,152.0,151.09,151.26,137868.0,136.6298,136.891,136.0715,136.2246,137868.0
2018-04-13 09:35:00,151.26,151.26,150.06,150.07,53137.0,136.2246,136.2246,135.1439,135.1529,53137.0
2018-04-13 09:40:00,150.07,151.16,150.07,150.34,74963.0,135.1529,136.1345,135.1529,135.396,74963.0
2018-04-13 09:45:00,150.25,150.73,150.25,150.73,37336.0,135.315,135.7473,135.315,135.7473,37336.0
2018-04-13 09:50:00,150.72,150.93,150.42,150.86,46300.0,135.7382,135.9274,135.4681,135.8643,46300.0
2018-04-13 09:55:00,150.87,150.94,150.44,150.62,10997.0,135.8733,135.9364,135.4861,135.6482,10997.0
2018-04-13 10:00:00,150.61,150.87,150.54,150.61,23826.0,135.6392,135.8733,135.5761,135.6392,23826.0
2018-04-13 10:05:00,150.61,150.97,150.47,150.65,44591.0,135.6392,135.9634,135.5131,135.6752,44591.0
2018-04-13 10:10:00,150.65,150.65,150.15,150.48,46877.0,135.6752,135.6752,135.2249,135.5221,46877.0
2018-04-13 10:15:00,150.53,151.06,150.53,151.0,16590.0,135.5671,136.0445,135.5671,135.9904,16590.0
2018-04-13 10:20:00,151.0,151.06,150.61,150.79,17056.0,135.9904,136.0445,135.6392,135.8013,17056.0
2018-04-13 10:25:00,150.74,150.74,149.95,150.28,28192.0,135.7563,135.7563,135.0448,135.342,28192.0
2018-04-13 10:30:00,150.31,150.62,149.9,150.51,12296.0,135.369,135.6482,134.9998,135.5491,12296.0
2018-04-13 10:35:00,150.47,150.66,150.17,150.25,10728.0,135.5131,135.6842,135.2429,135.315,10728.0
2018-04-13 10:40:00,150.19,150.29,150.01,150.06,32050.0,135.2609,135.351,135.0988,135.1439,32050.0
2018-04-13 10:45:00,150.01,150.41,149.85,150.28,11641.0,135.0988,135.4591,134.9547,135.342,11641.0
2018-04-13 10:50:00,150.28,150.28,149.76,149.89,16551.0,135.342,135.342,134.8737,134.9908,16551.0
2018-04-13 10:55:00,149.84,149.9,149.44,149.5,25815.0,134.9457,134.9998,134.5855,134.6395,25815.0
2018-04-13 11:00:00,149.49,149.62,149.0,149.08,62540.0,134.6305,134.7476,134.1892,134.2613,62540.0
2018-04-13 11:05:00,149.09,149.56,149.0,149.53,22007.0,134.2703,134.6936,134.1892,134.6665,22007.0
2018-04-13 11:10:00,149.61,149.79,149.4,149.4,9619.0,134.7386,134.9007,134.5495,134.5495,9619.0
2018-04-13 11:15:00,149.44,149.69,149.31,149.38,18146.0,134.5855,134.8106,134.4684,134.5314,18146.0
2018-04-13 11:20:00,149.37,149.81,149.16,149.8,12638.0,134.5224,134.9187,134.3333,134.9097,12638.0
2018-04-13 11:25:00,149.96,150.08,149.83,150.01,10704.0,135.0538,135.1619,134.9367,135.0988,10704.0
2018-04-13 11:30:00,150.08,150.17,150.01,150.09,6596.0,135.1619,135.2429,135.0988,135.1709,6596.0
2018-04-13 11:35:00,150.14,150.24,149.87,149.89,10407.0,135.2159,135.306,134.9727,134.9908,10407.0
2018-04-13 11:40:00,149.9,149.99,149.71,149.99,8809.0,134.9998,135.0808,134.8286,135.0808,8809.0
2018-04-13 11:45:00,150.01,150.33,149.79,150.29,21354.0,135.0988,135.387,134.9007,135.351,21354.0
2018-04-13 11:50:00,150.24,150.42,150.08,150.29,21882.0,135.306,135.4681,135.1619,135.351,21882.0
2018-04-13 11:55:00,150.29,150.78,150.29,150.6,18237.0,135.351,135.7923,135.351,135.6302,18237.0
2018-04-13 12:00:00,150.59,151.0,150.51,151.0,15673.0,135.6212,135.9904,135.5491,135.9904,15673.0
2018-04-13 12:05:00,151.0,151.19,150.5,150.85,19803.0,135.9904,136.1615,135.5401,135.8553,19803.0
2018-04-13 12:10:00,150.8,150.96,150.54,150.9,14505.0,135.8103,135.9544,135.5761,135.9004,14505.0
2018-04-13 12:15:00,150.91,151.08,150.88,151.07,11777.0,135.9094,136.0625,135.8823,136.0535,11777.0
2018-04-13 12:20:00,151.04,151.33,151.04,151.18,28833.0,136.0264,136.2876,136.0264,136.1525,28833.0
2018-04-13 12:25:00,151.2,151.47,151.09,151.45,21293.0,136.1705,136.4137,136.0715,136.3957,21293.0
2018-04-13 12:30:00,151.34,151.39,150.7,150.79,13676.0,136.2966,136.3417,135.7202,135.8013,13676.0
2018-04-13 12:35:00,150.8,150.87,150.41,150.55,20442.0,135.8103,135.8733,135.4591,135.5851,20442.0
2018-04-13 12:40:00,150.56,150.77,150.55,150.73,15143.0,135.5942,135.7833,135.5851,135.7473,15143.0
2018-04-13 12:45:00,150.76,150.77,150.52,150.61,8468.0,135.7743,135.7833,135.5581,135.6392,8468.0
2018-04-13 12:50:00,150.66,150.79,150.57,150.65,7000.0,135.6842,135.8013,135.6032,135.6752,7000.0
2018-04-13 12:55:00,150.68,150.86,150.65,150.75,13790.0,135.7022,135.8643,135.6752,135.7653,13790.0
2018-04-13 13:00:00,150.75,150.85,150.49,150.49,14302.0,135.7653,135.8553,135.5311,135.5311,14302.0
2018-04-13 13:05:00,150.48,150.71,150.4,150.4,17529.0,135.5221,135.7292,135.4501,135.4501,17529.0
2018-04-13 13:10:00,150.39,150.58,150.39,150.52,15999.0,135.4411,135.6122,135.4411,135.5581,15999.0
2018-04-13 13:15:00,150.56,150.75,150.55,150.6,13635.0,135.5942,135.7653,135.5851,135.6302,13635.0
2018-04-13 13:20:00,150.59,150.85,150.58,150.84,26133.0,135.6212,135.8553,135.6122,135.8463,26133.0
2018-04-13 13:25:00,150.85,150.97,150.81,150.95,18685.0,135.8553,135.9634,135.8193,135.9454,18685.0
2018-04-13 13:30:00,150.97,150.97,150.6,150.68,7792.0,135.9634,135.9634,135.6302,135.7022,7792.0
2018-04-13 13:35:00,150.66,150.66,150.46,150.5,10443.0,135.6842,135.6842,135.5041,135.5401,10443.0
2018-04-13 13:40:00,150.52,150.67,150.35,150.36,13244.0,135.5581,135.6932,135.405,135.414,13244.0
2018-04-13 13:45:00,150.33,150.47,150.11,150.15,13445.0,135.387,135.5131,135.1889,135.2249,13445.0
2018-04-13 13:50:00,150.23,150.43,150.16,150.41,12179.0,135.297,135.4771,135.2339,135.4591,12179.0
2018-04-13 13:55:00,150.39,150.42,150.27,150.3,8348.0,135.4411,135.4681,135.333,135.36,8348.0
2018-04-13 14:00:00,150.27,150.3,150.18,150.18,7408.0,135.333,135.36,135.2519,135.2519,7408.0
2018-04-13 14:05:00,150.18,150.28,150.1,150.19,8447.0,135.2519,135.342,135.1799,135.2609,8447.0
2018-04-13 14:10:00,150.22,150.3,150.06,150.1,10822.0,135.2879,135.36,135.1439,135.1799,10822.0
2018-04-13 14:15:00,150.08,150.08,149.71,149.89,13819.0,135.1619,135.1619,134.8286,134.9908,13819.0
2018-04-13 14:20:00,149.91,150.06,149.85,150.0,13491.0,135.0088,135.1439,134.9547,135.0898,13491.0
2018-04-13 14:25:00,149.99,150.06,149.88,149.99,11668.0,135.0808,135.1439,134.9817,135.0808,11668.0
2018-04-13 14:30:00,150.0,150.27,149.85,150.11,17479.0,135.0898,135.333,134.9547,135.1889,17479.0
2018-04-13 14:35:00,150.17,150.23,149.89,149.98,7615.0,135.2429,135.297,134.9908,135.0718,7615.0
2018-04-13 14:40:00,149.97,150.14,149.91,150.13,10551.0,135.0628,135.2159,135.0088,135.2069,10551.0
2018-04-13 14:45:00,150.14,150.2,149.83,149.83,11906.0,135.2159,135.2699,134.9367,134.9367,11906.0
2018-04-13 14:50:00,149.79,149.99,149.75,149.97,16342.0,134.9007,135.0808,134.8647,135.0628,16342.0
2018-04-13 14:55:00,149.94,149.94,149.68,149.7,10610.0,135.0358,135.0358,134.8016,134.8196,10610.0
2018-04-13 15:00:00,149.7,149.72,149.3,149.35,25166.0,134.8196,134.8377,134.4594,134.5044,25166.0
2018-04-13 15:05:00,149.35,149.48,149.2,149.39,30167.0,134.5044,134.6215,134.3693,134.5405,30167.0
2018-04-13 15:10:00,149.4,149.85,149.4,149.75,24721.0,134.5495,134.9547,134.5495,134.8647,24721.0
2018-04-13 15:15:00,149.75,149.76,148.98,148.98,28986.0,134.8647,134.8737,134.1712,134.1712,28986.0
2018-04-13 15:20:00,149.0,149.4,149.0,149.34,18580.0,134.1892,134.5495,134.1892,134.4954,18580.0
2018-04-13 15:25:00,149.25,149.39,149.13,149.29,25297.0,134.4144,134.5405,134.3063,134.4504,25297.0
2018-04-13 15:30:00,149.3,149.5,149.23,149.41,22668.0,134.4594,134.6395,134.3964,134.5585,22668.0
2018-04-13 15:35:00,149.31,149.43,149.13,149.43,37677.0,134.4684,134.5765,134.3063,134.5765,37677.0
2018-04-13 15:40:00,149.46,149.83,149.46,149.71,41883.0,134.6035,134.9367,134.6035,134.8286,41883.0
2018-04-13 15:45:00,149.72,149.83,149.58,149.6,47526.0,134.8377,134.9367,134.7116,134.7296,47526.0
2018-04-13 15:50:00,149.66,150.02,149.65,149.88,63702.0,134.7836,135.1078,134.7746,134.9817,63702.0
2018-04-13 15:55:00,149.88,150.21,149.82,150.02,137165.0,134.9817,135.2789,134.9277,135.1078,137165.0
2018-04-16 09:30:00,151.17,151.28,150.32,150.48,39249.0,136.1435,136.2426,135.378,135.5221,39249.0
2018-04-16 09:35:00,150.53,150.69,149.94,150.23,14775.0,135.5671,135.7112,135.0358,135.297,14775.0
2018-04-16 09:40:00,150.24,150.24,149.45,149.57,16813.0,135.306,135.306,134.5945,134.7026,16813.0
2018-04-16 09:45:00,149.56,150.32,149.55,150.05,8223.0,134.6936,135.378,134.6845,135.1348,8223.0
2018-04-16 09:50:00,149.91,150.02,149.58,149.65,6144.0,135.0088,135.1078,134.7116,134.7746,6144.0
2018-04-16 09:55:00,149.61,149.61,149.31,149.4,22227.0,134.7386,134.7386,134.4684,134.5495,22227.0
2018-04-16 10:00:00,149.3,149.5,149.16,149.5,46177.0,134.4594,134.6395,134.3333,134.6395,46177.0
2018-04-16 10:05:00,149.45,149.68,149.21,149.68,9970.0,134.5945,134.8016,134.3783,134.8016,9970.0
2018-04-16 10:10:00,149.68,149.98,149.67,149.72,6665.0,134.8016,135.0718,134.7926,134.8377,6665.0
2018-04-16 10:15:00,149.77,149.77,149.51,149.62,9796.0,134.8827,134.8827,134.6485,134.7476,9796.0
2018-04-16 10:20:00,149.56,149.77,149.56,149.75,23815.0,134.6936,134.8827,134.6936,134.8647,23815.0
2018-04-16 10:25:00,149.75,150.12,149.71,150.08,18055.0,134.8647,135.1979,134.8286,135.1619,18055.0
2018-04-16 10:30:00,150.12,150.32,150.08,150.32,18044.0,135.1979,135.378,135.1619,135.378,18044.0
2018-04-16 10:35:00,150.28,150.29,149.86,149.86,15205.0,135.342,135.351,134.9637,134.9637,15205.0
2018-04-16 10:40:00,149.83,149.87,149.47,149.63,18612.0,134.9367,134.9727,134.6125,134.7566,18612.0
2018-04-16 10:45:00,149.62,149.68,149.04,149.08,16574.0,134.7476,134.8016,134.2252,134.2613,16574.0
2018-04-16 10:50:00,149.04,149.32,148.75,149.25,25016.0,134.2252,134.4774,133.9641,134.4144,25016.0
2018-04-16 10:55:00,149.32,149.48,149.19,149.25,11473.0,134.4774,134.6215,134.3603,134.4144,11473.0
2018-04-16 11:00:00,149.27,149.69,149.27,149.51,18808.0,134.4324,134.8106,134.4324,134.6485,18808.0
2018-04-16 11:05:00,149.46,149.5,149.32,149.35,9187.0,134.6035,134.6395,134.4774,134.5044,9187.0
2018-04-16 11:10:00,149.33,149.33,148.87,148.97,41279.0,134.4864,134.4864,134.0721,134.1622,41279.0
2018-04-16 11:15:00,148.9,148.98,148.29,148.39,48550.0,134.0992,134.1712,133.5498,133.6399,48550.0
2018-04-16 11:20:00,148.4,149.15,148.29,148.94,33678.0,133.6489,134.3243,133.5498,134.1352,33678.0
2018-04-16 11:25:00,148.93,148.97,148.49,148.75,12705.0,134.1262,134.1622,133.7299,133.9641,12705.0
2018-04-16 11:30:00,148.73,149.06,148.5,148.92,10570.0,133.9461,134.2433,133.7389,134.1172,10570.0
2018-04-16 11:35:00,148.92,149.33,148.89,149.25,17461.0,134.1172,134.4864,134.0902,134.4144,17461.0
2018-04-16 11:40:00,149.25,149.44,148.99,149.38,15146.0,134.4144,134.5855,134.1802,134.5314,15146.0
2018-04-16 11:45:00,149.44,149.51,149.23,149.39,8560.0,134.5855,134.6485,134.3964,134.5405,8560.0
2018-04-16 11:50:00,149.45,149.5,149.22,149.35,14687.0,134.5945,134.6395,134.3874,134.5044,14687.0
2018-04-16 11:55:00,149.34,149.61,149.32,149.58,13308.0,134.4954,134.7386,134.4774,134.7116,13308.0
2018-04-16 12:00:00,149.64,149.96,149.62,149.86,11650.0,134.7656,135.0538,134.7476,134.9637,11650.0
2018-04-16 12:05:00,149.89,149.91,149.66,149.74,11211.0,134.9908,135.0088,134.7836,134.8557,11211.0
2018-04-16 12:10:00,149.77,150.13,149.72,150.06,18328.0,134.8827,135.2069,134.8377,135.1439,18328.0
2018-04-16 12:15:00,150.04,150.04,149.8,149.8,10555.0,135.1258,135.1258,134.9097,134.9097,10555.0
2018-04-16 12:20:00,149.84,149.89,149.64,149.85,5635.0,134.9457,134.9908,134.7656,134.9547,5635.0
2018-04-16 12:25:00,149.9,150.07,149.9,149.97,3657.0,134.9998,135.1529,134.9998,135.0628,3657.0
2018-04-16 12:30:00,149.95,150.13,149.74,149.74,14390.0,135.0448,135.2069,134.8557,134.8557,14390.0
2018-04-16 12:35:00,149.75,149.8,149.55,149.8,7906.0,134.8647,134.9097,134.6845,134.9097,7906.0
2018-04-16 12:40:00,149.88,150.03,149.86,149.99,7994.0,134.9817,135.1168,134.9637,135.0808,7994.0
2018-04-16 12:45:00,150.02,150.32,150.02,150.15,8342.0,135.1078,135.378,135.1078,135.2249,8342.0
2018-04-16 12:50:00,150.17,150.56,150.17,150.34,18727.0,135.2429,135.5942,135.2429,135.396,18727.0
2018-04-16 12:55:00,150.33,150.44,150.18,150.21,6289.0,135.387,135.4861,135.2519,135.2789,6289.0
2018-04-16 13:00:00,150.24,150.45,150.11,150.15,10093.0,135.306,135.4951,135.1889,135.2249,10093.0
2018-04-16 13:05:00,150.1,150.24,149.89,150.07,15798.0,135.1799,135.306,134.9908,135.1529,15798.0
2018-04-16 13:10:00,150.14,150.38,150.09,150.34,8985.0,135.2159,135.432,135.1709,135.396,8985.0
2018-04-16 13:15:00,150.29,150.31,150.04,150.07,4600.0,135.351,135.369,135.1258,135.1529,4600.0
2018-04-16 13:20:00,150.06,150.21,150.06,150.09,6127.0,135.1439,135.2789,135.1439,135.1709,6127.0
2018-04-16 13:25:00,150.14,150.15,149.84,149.93,10369.0,135.2159,135.2249,134.9457,135.0268,10369.0
2018-04-16 13:30:00,150.0,150.18,149.89,150.08,17327.0,135.0898,135.2519,134.9908,135.1619,17327.0
2018-04-16 13:35:00,149.99,150.27,149.98,150.15,11982.0,135.0808,135.333,135.0718,135.2249,11982.0
2018-04-16 13:40:00,150.1,150.16,149.95,150.15,9028.0,135.1799,135.2339,135.0448,135.2249,9028.0
2018-04-16 13:45:00,150.22,150.54,150.22,150.54,13329.0,135.2879,135.5761,135.2879,135.5761,13329.0
2018-04-16 13:50:00,150.54,150.56,150.38,150.56,10857.0,135.5761,135.5942,135.432,135.5942,10857.0
2018-04-16 13:55:00,150.55,150.55,150.35,150.35,4783.0,135.5851,135.5851,135.405,135.405,4783.0
2018-04-16 14:00:00,150.39,150.4,150.07,150.08,14588.0,135.4411,135.4501,135.1529,135.1619,14588.0
2018-04-16 14:05:00,150.06,150.1,149.82,149.96,25034.0,135.1439,135.1799,134.9277,135.0538,25034.0
2018-04-16 14:10:00,150.02,150.1,149.88,149.92,7460.0,135.1078,135.1799,134.9817,135.0178,7460.0
2018-04-16 14:15:00,149.94,150.0,149.89,149.97,5712.0,135.0358,135.0898,134.9908,135.0628,5712.0
2018-04-16 14:20:00,149.91,150.04,149.86,150.04,6351.0,135.0088,135.1258,134.9637,135.1258,6351.0
2018-04-16 14:25:00,150.01,150.01,149.62,149.76,16844.0,135.0988,135.0988,134.7476,134.8737,16844.0
2018-04-16 14:30:00,149.71,149.93,149.64,149.89,6410.0,134.8286,135.0268,134.7656,134.9908,6410.0
2018-04-16 14:35:00,149.98,150.09,149.89,150.09,5755.0,135.0718,135.1709,134.9908,135.1709,5755.0
2018-04-16 14:40:00,150.1,150.14,149.98,150.02,9168.0,135.1799,135.2159,135.0718,135.1078,9168.0
2018-04-16 14:45:00,150.0,150.06,149.92,150.02,10129.0,135.0898,135.1439,135.0178,135.1078,10129.0
2018-04-16 14:50:00,150.02,150.02,149.64,149.65,14074.0,135.1078,135.1078,134.7656,134.7746,14074.0
2018-04-16 14:55:00,149.6,149.66,149.48,149.66,16980.0,134.7296,134.7836,134.6215,134.7836,16980.0
2018-04-16 15:00:00,149.68,149.81,149.66,149.71,20636.0,134.8016,134.9187,134.7836,134.8286,20636.0
2018-04-16 15:05:00,149.72,149.76,149.59,149.68,15531.0,134.8377,134.8737,134.7206,134.8016,15531.0
2018-04-16 15:10:00,149.69,149.69,149.51,149.63,13329.0,134.8106,134.8106,134.6485,134.7566,13329.0
2018-04-16 15:15:00,149.63,149.63,149.41,149.47,22273.0,134.7566,134.7566,134.5585,134.6125,22273.0
2018-04-16 15:20:00,149.42,149.48,149.17,149.45,28528.0,134.5675,134.6215,134.3423,134.5945,28528.0
2018-04-16 15:25:00,149.44,149.59,149.44,149.54,22055.0,134.5855,134.7206,134.5855,134.6755,22055.0
2018-04-16 15:30:00,149.56,149.65,149.49,149.49,18658.0,134.6936,134.7746,134.6305,134.6305,18658.0
2018-04-16 15:35:00,149.49,149.54,149.28,149.29,22112.0,134.6305,134.6755,134.4414,134.4504,22112.0
2018-04-16 15:40:00,149.27,149.54,149.18,149.54,64401.0,134.4324,134.6755,134.3513,134.6755,64401.0
2018-04-16 15:45:00,149.53,149.53,148.97,149.06,82540.0,134.6665,134.6665,134.1622,134.2433,82540.0
2018-04-16 15:50:00,149.08,149.26,148.95,148.95,78102.0,134.2613,134.4234,134.1442,134.1442,78102.0
2018-04-16 15:55:00,148.95,148.98,148.82,148.98,152149.0,134.1442,134.1712,134.0271,134.1712,152149.0
2018-04-17 09:30:00,150.69,150.69,150.02,150.25,36979.0,135.7112,135.7112,135.1078,135.315,36979.0
2018-04-17 09:35:00,150.32,150.32,149.86,150.09,11603.0,135.378,135.378,134.9637,135.1709,11603.0
2018-04-17 09:40:00,150.09,150.29,150.0,150.01,16444.0,135.1709,135.351,135.0898,135.0988,16444.0
2018-04-17 09:45:00,149.94,150.09,149.93,149.95,11725.0,135.0358,135.1709,135.0268,135.0448,11725.0
2018-04-17 09:50:00,149.94,149.94,149.55,149.75,11818.0,135.0358,135.0358,134.6845,134.8647,11818.0
2018-04-17 09:55:00,149.71,150.02,149.69,149.97,9119.0,134.8286,135.1078,134.8106,135.0628,9119.0
2018-04-17 10:00:00,149.99,150.53,149.97,150.47,32447.0,135.0808,135.5671,135.0628,135.5131,32447.0
2018-04-17 10:05:00,150.41,150.8,150.31,150.75,39511.0,135.4591,135.8103,135.369,135.7653,39511.0
2018-04-17 10:10:00,150.74,150.84,150.62,150.62,30719.0,135.7563,135.8463,135.6482,135.6482,30719.0
2018-04-17 10:15:00,150.69,150.69,150.35,150.44,12277.0,135.7112,135.7112,135.405,135.4861,12277.0
2018-04-17 10:20:00,150.49,150.96,150.47,150.96,15884.0,135.5311,135.9544,135.5131,135.9544,15884.0
2018-04-17 10:25:00,150.94,151.15,150.85,150.99,19941.0,135.9364,136.1255,135.8553,135.9814,19941.0
2018-04-17 10:30:00,151.04,151.11,150.86,151.02,22999.0,136.0264,136.0895,135.8643,136.0084,22999.0
2018-04-17 10:35:00,151.02,151.14,150.92,151.11,12582.0,136.0084,136.1165,135.9184,136.0895,12582.0
2018-04-17 10:40:00,151.14,151.17,150.96,151.17,17429.0,136.1165,136.1435,135.9544,136.1435,17429.0
2018-04-17 10:45:00,151.12,151.4,151.07,151.15,33253.0,136.0985,136.3507,136.0535,136.1255,33253.0
2018-04-17 10:50:00,151.11,151.42,151.11,151.41,16167.0,136.0895,136.3687,136.0895,136.3597,16167.0
2018-04-17 10:55:00,151.42,151.72,151.4,151.62,27973.0,136.3687,136.6388,136.3507,136.5488,27973.0
2018-04-17 11:00:00,151.65,152.15,151.61,151.9,28585.0,136.5758,137.0261,136.5398,136.801,28585.0
2018-04-17 11:05:00,151.89,151.9,151.7,151.77,22082.0,136.7919,136.801,136.6208,136.6839,22082.0
2018-04-17 11:10:00,151.77,151.92,151.75,151.89,15450.0,136.6839,136.819,136.6659,136.7919,15450.0
2018-04-17 11:15:00,151.89,151.94,151.84,151.9,13473.0,136.7919,136.837,136.7469,136.801,13473.0
2018-04-17 11:20:00,151.87,151.94,151.55,151.6,7799.0,136.7739,136.837,136.4857,136.5308,7799.0
2018-04-17 11:25:00,151.59,151.66,151.25,151.66,17661.0,136.5218,136.5848,136.2156,136.5848,17661.0
2018-04-17 11:30:00,151.54,151.54,151.3,151.33,9254.0,136.4767,136.4767,136.2606,136.2876,9254.0
2018-04-17 11:35:00,151.37,151.53,151.37,151.52,18801.0,136.3236,136.4677,136.3236,136.4587,18801.0
2018-04-17 11:40:00,151.54,151.54,151.2,151.26,15795.0,136.4767,136.4767,136.1705,136.2246,15795.0
2018-04-17 11:45:00,151.27,151.5,151.27,151.38,15111.0,136.2336,136.4407,136.2336,136.3326,15111.0
2018-04-17 11:50:00,151.37,151.44,151.24,151.38,19589.0,136.3236,136.3867,136.2066,136.3326,19589.0
2018-04-17 11:55:00,151.37,151.45,151.2,151.25,3810.0,136.3236,136.3957,136.1705,136.2156,3810.0
2018-04-17 12:00:00,151.3,151.43,151.1,151.1,13547.0,136.2606,136.3777,136.0805,136.0805,13547.0
2018-04-17 12:05:00,151.14,151.15,150.92,150.97,16450.0,136.1165,136.1255,135.9184,135.9634,16450.0
2018-04-17 12:10:00,150.98,151.06,150.81,151.02,26040.0,135.9724,136.0445,135.8193,136.0084,26040.0
2018-04-17 12:15:00,150.95,150.99,150.68,150.76,21734.0,135.9454,135.9814,135.7022,135.7743,21734.0
2018-04-17 12:20:00,150.74,150.76,150.4,150.48,32066.0,135.7563,135.7743,135.4501,135.5221,32066.0
2018-04-17 12:25:00,150.5,150.53,150.35,150.35,17353.0,135.5401,135.5671,135.405,135.405,17353.0
2018-04-17 12:30:00,150.33,150.41,150.15,150.15,13177.0,135.387,135.4591,135.2249,135.2249,13177.0
2018-04-17 12:35:00,150.09,150.13,149.92,150.0,14028.0,135.1709,135.2069,135.0178,135.0898,14028.0
2018-04-17 12:40:00,150.02,150.16,149.88,149.88,16199.0,135.1078,135.2339,134.9817,134.9817,16199.0
2018-04-17 12:45:00,149.87,150.05,149.83,150.0,8193.0,134.9727,135.1348,134.9367,135.0898,8193.0
2018-04-17 12:50:00,150.01,150.19,149.97,150.15,4758.0,135.0988,135.2609,135.0628,135.2249,4758.0
2018-04-17 12:55:00,150.09,150.09,149.76,149.86,11873.0,135.1709,135.1709,134.8737,134.9637,11873.0
2018-04-17 13:00:00,149.86,149.93,149.79,149.83,8209.0,134.9637,135.0268,134.9007,134.9367,8209.0
2018-04-17 13:05:00,149.87,149.91,149.75,149.75,5481.0,134.9727,135.0088,134.8647,134.8647,5481.0
2018-04-17 13:10:00,149.77,149.8,149.62,149.76,5000.0,134.8827,134.9097,134.7476,134.8737,5000.0
2018-04-17 13:15:00,149.78,149.81,149.47,149.81,6873.0,134.8917,134.9187,134.6125,134.9187,6873.0
2018-04-17 13:20:00,149.76,149.8,149.68,149.75,3446.0,134.8737,134.9097,134.8016,134.8647,3446.0
2018-04-17 13:25:00,149.75,150.11,149.71,150.11,13760.0,134.8647,135.1889,134.8286,135.1889,13760.0
2018-04-17 13:30:00,150.1,150.1,149.92,150.01,6802.0,135.1799,135.1799,135.0178,135.0988,6802.0
2018-04-17 13:35:00,150.06,150.16,149.93,150.16,7615.0,135.1439,135.2339,135.0268,135.2339,7615.0
2018-04-17 13:40:00,150.16,150.25,150.11,150.18,8220.0,135.2339,135.315,135.1889,135.2519,8220.0
2018-04-17 13:45:00,150.15,150.22,150.09,150.14,5936.0,135.2249,135.2879,135.1709,135.2159,5936.0
2018-04-17 13:50:00,150.11,150.11,149.77,149.88,14932.0,135.1889,135.1889,134.8827,134.9817,14932.0
2018-04-17 13:55:00,149.84,149.91,149.71,149.91,6400.0,134.9457,135.0088,134.8286,135.0088,6400.0
2018-04-17 14:00:00,149.93,150.14,149.88,150.01,5632.0,135.0268,135.2159,134.9817,135.0988,5632.0
2018-04-17 14:05:00,150.05,150.12,149.86,150.02,10795.0,135.1348,135.1979,134.9637,135.1078,10795.0
2018-04-17 14:10:00,150.01,150.01,149.73,149.8,5200.0,135.0988,135.0988,134.8467,134.9097,5200.0
2018-04-17 14:15:00,149.77,149.89,149.64,149.68,7466.0,134.8827,134.9908,134.7656,134.8016,7466.0
2018-04-17 14:20:00,149.65,149.65,149.42,149.54,9589.0,134.7746,134.7746,134.5675,134.6755,9589.0
2018-04-17 14:25:00,149.52,149.75,149.45,149.67,4728.0,134.6575,134.8647,134.5945,134.7926,4728.0
2018-04-17 14:30:00,149.71,149.79,149.64,149.7,4170.0,134.8286,134.9007,134.7656,134.8196,4170.0
2018-04-17 14:35:00,149.72,149.8,149.68,149.79,7436.0,134.8377,134.9097,134.8016,134.9007,7436.0
2018-04-17 14:40:00,149.76,150.01,149.76,149.92,7809.0,134.8737,135.0988,134.8737,135.0178,7809.0
2018-04-17 14:45:00,149.95,149.98,149.82,149.88,16221.0,135.0448,135.0718,134.9277,134.9817,16221.0
2018-04-17 14:50:00,149.87,149.92,149.64,149.64,9029.0,134.9727,135.0178,134.7656,134.7656,9029.0
2018-04-17 14:55:00,149.67,149.79,149.54,149.79,9467.0,134.7926,134.9007,134.6755,134.9007,9467.0
2018-04-17 15:00:00,149.81,149.82,149.68,149.69,13394.0,134.9187,134.9277,134.8016,134.8106,13394.0
2018-04-17 15:05:00,149.69,150.01,149.64,149.97,8713.0,134.8106,135.0988,134.7656,135.0628,8713.0
2018-04-17 15:10:00,150.03,150.18,149.99,150.05,20761.0,135.1168,135.2519,135.0808,135.1348,20761.0
2018-04-17 15:15:00,150.05,150.36,150.01,150.32,95396.0,135.1348,135.414,135.0988,135.378,95396.0
2018-04-17 15:20:00,150.33,150.46,150.13,150.13,13544.0,135.387,135.5041,135.2069,135.2069,13544.0
2018-04-17 15:25:00,150.11,150.26,150.08,150.13,17367.0,135.1889,135.324,135.1619,135.2069,17367.0
2018-04-17 15:30:00,150.17,150.34,150.17,150.22,15794.0,135.2429,135.396,135.2429,135.2879,15794.0
2018-04-17 15:35:00,150.22,150.34,150.04,150.11,18699.0,135.2879,135.396,135.1258,135.1889,18699.0
2018-04-17 15:40:00,150.1,150.1,149.74,149.89,45605.0,135.1799,135.1799,134.8557,134.9908,45605.0
2018-04-17 15:45:00,149.83,149.91,149.58,149.61,59660.0,134.9367,135.0088,134.7116,134.7386,59660.0
2018-04-17 15:50:00,149.59,149.65,149.31,149.37,63671.0,134.7206,134.7746,134.4684,134.5224,63671.0
2018-04-17 15:55:00,149.38,149.43,149.15,149.17,127208.0,134.5314,134.5765,134.3243,134.3423,127208.0
2018-04-18 09:30:00,150.59,150.89,149.68,149.89,45085.0,135.6212,135.8914,134.8016,134.9908,45085.0
2018-04-18 09:35:00,149.88,150.57,149.79,150.31,33454.0,134.9817,135.6032,134.9007,135.369,33454.0
2018-04-18 09:40:00,150.3,150.95,150.28,150.87,29048.0,135.36,135.9454,135.342,135.8733,29048.0
2018-04-18 09:45:00,150.93,151.04,150.29,150.64,32244.0,135.9274,136.0264,135.351,135.6662,32244.0
2018-04-18 09:50:00,150.65,150.65,150.18,150.24,23649.0,135.6752,135.6752,135.2519,135.306,23649.0
2018-04-18 09:55:00,150.24,150.82,150.24,150.58,24849.0,135.306,135.8283,135.306,135.6122,24849.0
2018-04-18 10:00:00,150.44,150.44,149.51,149.62,31558.0,135.4861,135.4861,134.6485,134.7476,31558.0
2018-04-18 10:05:00,149.65,150.04,149.46,150.04,33904.0,134.7746,135.1258,134.6035,135.1258,33904.0
2018-04-18 10:10:00,150.1,150.1,149.41,149.78,20995.0,135.1799,135.1799,134.5585,134.8917,20995.0
2018-04-18 10:15:00,149.76,150.2,149.76,149.95,16453.0,134.8737,135.2699,134.8737,135.0448,16453.0
2018-04-18 10:20:00,149.96,150.58,149.87,150.54,15233.0,135.0538,135.6122,134.9727,135.5761,15233.0
2018-04-18 10:25:00,150.5,150.69,150.22,150.26,14837.0,135.5401,135.7112,135.2879,135.324,14837.0
2018-04-18 10:30:00,150.32,150.59,150.22,150.35,24271.0,135.378,135.6212,135.2879,135.405,24271.0
2018-04-18 10:35:00,150.31,150.69,150.28,150.48,8095.0,135.369,135.7112,135.342,135.5221,8095.0
2018-04-18 10:40:00,150.5,150.76,150.45,150.66,9085.0,135.5401,135.7743,135.4951,135.6842,9085.0
2018-04-18 10:45:00,150.78,150.99,150.77,150.93,13980.0,135.7923,135.9814,135.7833,135.9274,13980.0
2018-04-18 10:50:00,150.98,151.05,150.93,150.95,9605.0,135.9724,136.0354,135.9274,135.9454,9605.0
2018-04-18 10:55:00,150.95,151.04,150.64,150.7,13832.0,135.9454,136.0264,135.6662,135.7202,13832.0
2018-04-18 11:00:00,150.72,151.05,150.68,150.86,21994.0,135.7382,136.0354,135.7022,135.8643,21994.0
2018-04-18 11:05:00,150.89,151.17,150.88,151.07,31578.0,135.8914,136.1435,135.8823,136.0535,31578.0
2018-04-18 11:10:00,151.07,151.27,151.01,151.26,11880.0,136.0535,136.2336,135.9994,136.2246,11880.0
2018-04-18 11:15:00,151.3,151.36,151.17,151.19,22696.0,136.2606,136.3146,136.1435,136.1615,22696.0
2018-04-18 11:20:00,151.15,151.35,151.11,151.19,8023.0,136.1255,136.3056,136.0895,136.1615,8023.0
2018-04-18 11:25:00,151.23,151.47,151.2,151.2,9658.0,136.1976,136.4137,136.1705,136.1705,9658.0
2018-04-18 11:30:00,151.24,151.24,150.93,151.18,7926.0,136.2066,136.2066,135.9274,136.1525,7926.0
2018-04-18 11:35:00,151.15,151.33,151.13,151.19,7584.0,136.1255,136.2876,136.1075,136.1615,7584.0
2018-04-18 11:40:00,151.17,151.26,151.05,151.06,5850.0,136.1435,136.2246,136.0354,136.0445,5850.0
2018-04-18 11:45:00,151.05,151.09,150.97,150.99,13852.0,136.0354,136.0715,135.9634,135.9814,13852.0
2018-04-18 11:50:00,151.02,151.15,150.94,151.08,18675.0,136.0084,136.1255,135.9364,136.0625,18675.0
2018-04-18 11:55:00,151.12,151.12,150.96,151.01,13205.0,136.0985,136.0985,135.9544,135.9994,13205.0
2018-04-18 12:00:00,151.06,151.34,151.06,151.26,13517.0,136.0445,136.2966,136.0445,136.2246,13517.0
2018-04-18 12:05:00,151.28,151.38,151.22,151.33,7176.0,136.2426,136.3326,136.1885,136.2876,7176.0
2018-04-18 12:10:00,151.32,151.56,151.32,151.55,12375.0,136.2786,136.4948,136.2786,136.4857,12375.0
2018-04-18 12:15:00,151.58,151.71,151.49,151.56,15102.0,136.5128,136.6298,136.4317,136.4948,15102.0
2018-04-18 12:20:00,151.55,151.55,151.28,151.43,7640.0,136.4857,136.4857,136.2426,136.3777,7640.0
2018-04-18 12:25:00,151.42,151.42,151.07,151.07,25536.0,136.3687,136.3687,136.0535,136.0535,25536.0
2018-04-18 12:30:00,151.13,151.32,151.13,151.23,13535.0,136.1075,136.2786,136.1075,136.1976,13535.0
2018-04-18 12:35:00,151.2,151.26,150.97,150.97,7282.0,136.1705,136.2246,135.9634,135.9634,7282.0
2018-04-18 12:40:00,151.02,151.08,150.95,151.0,10200.0,136.0084,136.0625,135.9454,135.9904,10200.0
2018-04-18 12:45:00,151.0,151.09,150.71,150.81,19956.0,135.9904,136.0715,135.7292,135.8193,19956.0
2018-04-18 12:50:00,150.79,150.97,150.78,150.96,14644.0,135.8013,135.9634,135.7923,135.9544,14644.0
2018-04-18 12:55:00,150.92,151.12,150.91,151.0,12028.0,135.9184,136.0985,135.9094,135.9904,12028.0
2018-04-18 13:00:00,151.0,151.02,150.87,150.94,12515.0,135.9904,136.0084,135.8733,135.9364,12515.0
2018-04-18 13:05:00,150.92,150.95,150.55,150.57,29891.0,135.9184,135.9454,135.5851,135.6032,29891.0
2018-04-18 13:10:00,150.59,150.81,150.58,150.78,30163.0,135.6212,135.8193,135.6122,135.7923,30163.0
2018-04-18 13:15:00,150.8,150.97,150.75,150.83,13212.0,135.8103,135.9634,135.7653,135.8373,13212.0
2018-04-18 13:20:00,150.83,150.91,150.56,150.56,16781.0,135.8373,135.9094,135.5942,135.5942,16781.0
2018-04-18 13:25:00,150.55,150.69,150.51,150.65,9584.0,135.5851,135.7112,135.5491,135.6752,9584.0
2018-04-18 13:30:00,150.64,150.77,150.57,150.66,11221.0,135.6662,135.7833,135.6032,135.6842,11221.0
2018-04-18 13:35:00,150.69,150.72,150.6,150.67,25697.0,135.7112,135.7382,135.6302,135.6932,25697.0
2018-04-18 13:40:00,150.63,150.69,150.5,150.69,9847.0,135.6572,135.7112,135.5401,135.7112,9847.0
2018-04-18 13:45:00,150.69,150.96,150.6,150.63,17671.0,135.7112,135.9544,135.6302,135.6572,17671.0
2018-04-18 13:50:00,150.65,150.65,150.51,150.55,11673.0,135.6752,135.6752,135.5491,135.5851,11673.0
2018-04-18 13:55:00,150.59,150.59,150.29,150.33,14822.0,135.6212,135.6212,135.351,135.387,14822.0
2018-04-18 14:00:00,150.28,150.75,150.23,150.67,16279.0,135.342,135.7653,135.297,135.6932,16279.0
2018-04-18 14:05:00,150.68,151.01,150.68,150.78,19055.0,135.7022,135.9994,135.7022,135.7923,19055.0
2018-04-18 14:10:00,150.79,150.86,150.7,150.7,12739.0,135.8013,135.8643,135.7202,135.7202,12739.0
2018-04-18 14:15:00,150.71,150.86,150.71,150.79,13706.0,135.7292,135.8643,135.7292,135.8013,13706.0
2018-04-18 14:20:00,150.82,150.84,150.69,150.69,11219.0,135.8283,135.8463,135.7112,135.7112,11219.0
2018-04-18 14:25:00,150.69,150.78,150.66,150.75,10170.0,135.7112,135.7923,135.6842,135.7653,10170.0
2018-04-18 14:30:00,150.75,150.88,150.5,150.73,31644.0,135.7653,135.8823,135.5401,135.7473,31644.0
2018-04-18 14:35:00,150.72,150.73,150.5,150.51,12075.0,135.7382,135.7473,135.5401,135.5491,12075.0
2018-04-18 14:40:00,150.53,150.72,150.53,150.65,10585.0,135.5671,135.7382,135.5671,135.6752,10585.0
2018-04-18 14:45:00,150.68,150.78,150.6,150.75,13277.0,135.7022,135.7923,135.6302,135.7653,13277.0
2018-04-18 14:50:00,150.74,151.06,150.74,151.04,13308.0,135.7563,136.0445,135.7563,136.0264,13308.0
2018-04-18 14:55:00,151.03,151.12,150.73,150.73,26959.0,136.0174,136.0985,135.7473,135.7473,26959.0
2018-04-18 15:00:00,150.76,150.8,150.57,150.69,19133.0,135.7743,135.8103,135.6032,135.7112,19133.0
2018-04-18 15:05:00,150.71,150.78,150.61,150.61,14746.0,135.7292,135.7923,135.6392,135.6392,14746.0
2018-04-18 15:10:00,150.65,150.86,150.62,150.7,19797.0,135.6752,135.8643,135.6482,135.7202,19797.0
2018-04-18 15:15:00,150.7,150.82,150.69,150.77,11651.0,135.7202,135.8283,135.7112,135.7833,11651.0
2018-04-18 15:20:00,150.75,150.83,150.57,150.57,16670.0,135.7653,135.8373,135.6032,135.6032,16670.0
2018-04-18 15:25:00,150.57,150.76,150.5,150.74,24767.0,135.6032,135.7743,135.5401,135.7563,24767.0
2018-04-18 15:30:00,150.75,150.77,150.41,150.47,20262.0,135.7653,135.7833,135.4591,135.5131,20262.0
2018-04-18 15:35:00,150.47,150.49,150.37,150.37,21580.0,135.5131,135.5311,135.423,135.423,21580.0
2018-04-18 15:40:00,150.37,150.41,150.21,150.38,37725.0,135.423,135.4591,135.2789,135.432,37725.0
2018-04-18 15:45:00,150.36,150.38,149.7,149.79,80279.0,135.414,135.432,134.8196,134.9007,80279.0
2018-04-18 15:50:00,149.77,149.9,149.77,149.88,45516.0,134.8827,134.9998,134.8827,134.9817,45516.0
2018-04-18 15:55:00,149.88,149.99,149.73,149.78,115728.0,134.9817,135.0808,134.8467,134.8917,115728.0
2018-04-19 09:30:00,149.83,150.52,149.12,149.15,43102.0,134.9367,135.5581,134.2973,134.3243,43102.0
2018-04-19 09:35:00,149.29,149.54,149.03,149.44,23128.0,134.4504,134.6755,134.2162,134.5855,23128.0
2018-04-19 09:40:00,149.34,149.54,148.68,148.7,18998.0,134.4954,134.6755,133.901,133.919,18998.0
2018-04-19 09:45:00,148.79,149.04,148.1,148.1,28416.0,134.0001,134.2252,133.3787,133.3787,28416.0
2018-04-19 09:50:00,148.16,148.16,147.43,147.51,80311.0,133.4327,133.4327,132.7753,132.8473,80311.0
2018-04-19 09:55:00,147.55,148.34,147.34,148.33,37085.0,132.8834,133.5948,132.6942,133.5858,37085.0
2018-04-19 10:00:00,148.27,148.38,147.86,148.19,27119.0,133.5318,133.6308,133.1625,133.4597,27119.0
2018-04-19 10:05:00,148.18,148.2,147.79,147.83,10674.0,133.4507,133.4687,133.0995,133.1355,10674.0
2018-04-19 10:10:00,147.84,148.35,147.66,148.28,23753.0,133.1445,133.6038,132.9824,133.5408,23753.0
2018-04-19 10:15:00,148.25,148.62,148.18,148.28,26744.0,133.5138,133.847,133.4507,133.5408,26744.0
2018-04-19 10:20:00,148.23,148.45,148.14,148.27,14807.0,133.4958,133.6939,133.4147,133.5318,14807.0
2018-04-19 10:25:00,148.35,148.62,148.33,148.45,4130.0,133.6038,133.847,133.5858,133.6939,4130.0
2018-04-19 10:30:00,148.47,148.55,148.24,148.46,11318.0,133.7119,133.7839,133.5048,133.7029,11318.0
2018-04-19 10:35:00,148.48,148.77,148.48,148.67,8037.0,133.7209,133.9821,133.7209,133.892,8037.0
2018-04-19 10:40:00,148.64,148.68,148.17,148.27,8979.0,133.865,133.901,133.4417,133.5318,8979.0
2018-04-19 10:45:00,148.3,148.54,148.28,148.54,14937.0,133.5588,133.7749,133.5408,133.7749,14937.0
2018-04-19 10:50:00,148.58,148.8,148.27,148.29,7193.0,133.811,134.0091,133.5318,133.5498,7193.0
2018-04-19 10:55:00,148.32,148.32,148.01,148.2,11446.0,133.5768,133.5768,133.2976,133.4687,11446.0
2018-04-19 11:00:00,148.19,148.21,147.85,147.85,19942.0,133.4597,133.4777,133.1535,133.1535,19942.0
2018-04-19 11:05:00,147.91,148.28,147.76,148.16,26584.0,133.2076,133.5408,133.0725,133.4327,26584.0
2018-04-19 11:10:00,148.1,148.1,147.71,147.78,9469.0,133.3787,133.3787,133.0274,133.0905,9469.0
2018-04-19 11:15:00,147.75,147.96,147.59,147.81,17302.0,133.0635,133.2526,132.9194,133.1175,17302.0
2018-04-19 11:20:00,147.86,147.88,147.62,147.82,8778.0,133.1625,133.1805,132.9464,133.1265,8778.0
2018-04-19 11:25:00,147.84,147.95,147.71,147.87,14129.0,133.1445,133.2436,133.0274,133.1715,14129.0
2018-04-19 11:30:00,147.94,147.98,147.66,147.7,5943.0,133.2346,133.2706,132.9824,133.0184,5943.0
2018-04-19 11:35:00,147.75,147.82,147.62,147.65,3732.0,133.0635,133.1265,132.9464,132.9734,3732.0
2018-04-19 11:40:00,147.65,147.68,147.38,147.55,9776.0,132.9734,133.0004,132.7302,132.8834,9776.0
2018-04-19 11:45:00,147.52,147.57,147.4,147.54,9186.0,132.8563,132.9014,132.7483,132.8743,9186.0
2018-04-19 11:50:00,147.53,147.54,147.09,147.1,21341.0,132.8653,132.8743,132.4691,132.4781,21341.0
2018-04-19 11:55:00,147.1,147.22,147.02,147.09,11221.0,132.4781,132.5862,132.406,132.4691,11221.0
2018-04-19 12:00:00,147.05,147.05,146.8,146.91,16719.0,132.4331,132.4331,132.2079,132.307,16719.0
2018-04-19 12:05:00,146.98,147.06,146.76,146.89,13002.0,132.37,132.4421,132.1719,132.289,13002.0
2018-04-19 12:10:00,146.92,147.14,146.83,147.14,8262.0,132.316,132.5141,132.2349,132.5141,8262.0
2018-04-19 12:15:00,147.14,147.29,147.02,147.18,15504.0,132.5141,132.6492,132.406,132.5501,15504.0
2018-04-19 12:20:00,147.22,147.59,147.07,147.26,43157.0,132.5862,132.9194,132.4511,132.6222,43157.0
2018-04-19 12:25:00,147.26,147.33,147.17,147.21,9082.0,132.6222,132.6852,132.5411,132.5771,9082.0
2018-04-19 12:30:00,147.2,147.44,147.18,147.3,10184.0,132.5681,132.7843,132.5501,132.6582,10184.0
2018-04-19 12:35:00,147.27,147.36,147.19,147.21,5800.0,132.6312,132.7122,132.5591,132.5771,5800.0
2018-04-19 12:40:00,147.24,147.46,147.15,147.42,7070.0,132.6042,132.8023,132.5231,132.7663,7070.0
2018-04-19 12:45:00,147.39,147.62,147.35,147.62,19762.0,132.7393,132.9464,132.7032,132.9464,19762.0
2018-04-19 12:50:00,147.57,147.69,147.52,147.67,7988.0,132.9014,133.0094,132.8563,132.9914,7988.0
2018-04-19 12:55:00,147.66,147.66,147.35,147.46,11526.0,132.9824,132.9824,132.7032,132.8023,11526.0
2018-04-19 13:00:00,147.39,147.46,147.25,147.37,7575.0,132.7393,132.8023,132.6132,132.7212,7575.0
2018-04-19 13:05:00,147.37,147.4,147.07,147.19,8694.0,132.7212,132.7483,132.4511,132.5591,8694.0
2018-04-19 13:10:00,147.12,147.12,146.78,146.89,31231.0,132.4961,132.4961,132.1899,132.289,31231.0
2018-04-19 13:15:00,146.81,146.9,146.63,146.67,16432.0,132.2169,132.298,132.0548,132.0908,16432.0
2018-04-19 13:20:00,146.66,146.8,146.5,146.78,30218.0,132.0818,132.2079,131.9377,132.1899,30218.0
2018-04-19 13:25:00,146.78,146.87,146.64,146.64,6923.0,132.1899,132.2709,132.0638,132.0638,6923.0
2018-04-19 13:30:00,146.67,146.81,146.61,146.68,9505.0,132.0908,132.2169,132.0368,132.0998,9505.0
2018-04-19 13:35:00,146.64,146.97,146.56,146.86,17396.0,132.0638,132.361,131.9918,132.2619,17396.0
2018-04-19 13:40:00,146.85,146.97,146.76,146.97,26181.0,132.2529,132.361,132.1719,132.361,26181.0
2018-04-19 13:45:00,147.0,147.03,146.89,146.98,20017.0,132.388,132.415,132.289,132.37,20017.0
2018-04-19 13:50:00,147.02,147.41,147.0,147.38,8051.0,132.406,132.7573,132.388,132.7302,8051.0
2018-04-19 13:55:00,147.42,147.44,147.13,147.36,11310.0,132.7663,132.7843,132.5051,132.7122,11310.0
2018-04-19 14:00:00,147.33,147.42,147.22,147.3,28649.0,132.6852,132.7663,132.5862,132.6582,28649.0
2018-04-19 14:05:00,147.3,147.58,147.22,147.51,14491.0,132.6582,132.9104,132.5862,132.8473,14491.0
2018-04-19 14:10:00,147.51,147.6,147.42,147.6,10255.0,132.8473,132.9284,132.7663,132.9284,10255.0
2018-04-19 14:15:00,147.6,147.65,147.48,147.48,11976.0,132.9284,132.9734,132.8203,132.8203,11976.0
2018-04-19 14:20:00,147.5,147.62,147.45,147.62,9660.0,132.8383,132.9464,132.7933,132.9464,9660.0
2018-04-19 14:25:00,147.58,147.63,147.42,147.56,10041.0,132.9104,132.9554,132.7663,132.8924,10041.0
2018-04-19 14:30:00,147.53,147.76,147.49,147.76,9100.0,132.8653,133.0725,132.8293,133.0725,9100.0
2018-04-19 14:35:00,147.76,147.93,147.6,147.92,10562.0,133.0725,133.2256,132.9284,133.2166,10562.0
2018-04-19 14:40:00,147.94,148.2,147.9,148.14,12509.0,133.2346,133.4687,133.1986,133.4147,12509.0
2018-04-19 14:45:00,148.11,148.24,148.1,148.2,11792.0,133.3877,133.5048,133.3787,133.4687,11792.0
2018-04-19 14:50:00,148.17,148.28,148.05,148.14,16251.0,133.4417,133.5408,133.3337,133.4147,16251.0
2018-04-19 14:55:00,148.15,148.48,148.15,148.44,17092.0,133.4237,133.7209,133.4237,133.6849,17092.0
2018-04-19 15:00:00,148.41,148.59,148.28,148.42,25905.0,133.6579,133.82,133.5408,133.6669,25905.0
2018-04-19 15:05:00,148.42,148.65,148.26,148.61,16414.0,133.6669,133.874,133.5228,133.838,16414.0
2018-04-19 15:10:00,148.62,148.65,148.31,148.33,16551.0,133.847,133.874,133.5678,133.5858,16551.0
2018-04-19 15:15:00,148.31,148.45,148.22,148.4,17425.0,133.5678,133.6939,133.4868,133.6489,17425.0
2018-04-19 15:20:00,148.43,148.62,148.4,148.45,18155.0,133.6759,133.847,133.6489,133.6939,18155.0
2018-04-19 15:25:00,148.47,148.48,148.09,148.09,23722.0,133.7119,133.7209,133.3697,133.3697,23722.0
2018-04-19 15:30:00,148.11,148.28,147.87,148.28,45123.0,133.3877,133.5408,133.1715,133.5408,45123.0
2018-04-19 15:35:00,148.44,148.8,148.28,148.52,48603.0,133.6849,134.0091,133.5408,133.7569,48603.0
2018-04-19 15:40:00,148.56,148.76,148.42,148.65,45883.0,133.793,133.9731,133.6669,133.874,45883.0
2018-04-19 15:45:00,148.63,148.7,148.4,148.43,57316.0,133.856,133.919,133.6489,133.6759,57316.0
2018-04-19 15:50:00,148.45,148.56,148.15,148.17,84037.0,133.6939,133.793,133.4237,133.4417,84037.0
2018-04-19 15:55:00,148.22,148.29,147.83,148.11,157746.0,133.4868,133.5498,133.1355,133.3877,157746.0
2018-04-20 09:30:00,148.33,149.46,148.33,148.91,114467.0,133.5858,134.6035,133.5858,134.1082,114467.0
2018-04-20 09:35:00,148.72,149.02,148.5,149.02,8518.0,133.9371,134.2072,133.7389,134.2072,8518.0
2018-04-20 09:40:00,149.02,149.15,148.57,148.6,51302.0,134.2072,134.3243,133.802,133.829,51302.0
2018-04-20 09:45:00,148.58,149.2,148.56,149.16,32721.0,133.811,134.3693,133.793,134.3333,32721.0
2018-04-20 09:50:00,149.25,149.87,149.22,149.22,43773.0,134.4144,134.9727,134.3874,134.3874,43773.0
2018-04-20 09:55:00,149.22,149.29,149.03,149.2,12825.0,134.3874,134.4504,134.2162,134.3693,12825.0
2018-04-20 10:00:00,149.19,149.19,148.53,148.66,26146.0,134.3603,134.3603,133.7659,133.883,26146.0
2018-04-20 10:05:00,148.64,148.84,148.6,148.63,35729.0,133.865,134.0451,133.829,133.856,35729.0
2018-04-20 10:10:00,148.65,148.75,147.69,147.77,60302.0,133.874,133.9641,133.0094,133.0815,60302.0
2018-04-20 10:15:00,147.77,148.43,147.71,148.42,47936.0,133.0815,133.6759,133.0274,133.6669,47936.0
2018-04-20 10:20:00,148.46,148.67,148.35,148.48,24694.0,133.7029,133.892,133.6038,133.7209,24694.0
2018-04-20 10:25:00,148.53,148.61,148.26,148.47,10110.0,133.7659,133.838,133.5228,133.7119,10110.0
2018-04-20 10:30:00,148.5,149.03,148.38,148.87,31337.0,133.7389,134.2162,133.6308,134.0721,31337.0
2018-04-20 10:35:00,148.87,148.87,148.52,148.56,15330.0,134.0721,134.0721,133.7569,133.793,15330.0
2018-04-20 10:40:00,148.52,148.52,148.23,148.28,13598.0,133.7569,133.7569,133.4958,133.5408,13598.0
2018-04-20 10:45:00,148.33,148.49,148.06,148.06,12813.0,133.5858,133.7299,133.3427,133.3427,12813.0
2018-04-20 10:50:00,148.08,148.16,147.6,147.79,26608.0,133.3607,133.4327,132.9284,133.0995,26608.0
2018-04-20 10:55:00,147.78,147.86,147.34,147.6,24043.0,133.0905,133.1625,132.6942,132.9284,24043.0
2018-04-20 11:00:00,147.58,147.68,147.14,147.15,14960.0,132.9104,133.0004,132.5141,132.5231,14960.0
2018-04-20 11:05:00,147.19,147.2,146.91,146.95,18306.0,132.5591,132.5681,132.307,132.343,18306.0
2018-04-20 11:10:00,146.93,146.93,146.6,146.9,20064.0,132.325,132.325,132.0278,132.298,20064.0
2018-04-20 11:15:00,146.85,147.39,146.84,147.29,25044.0,132.2529,132.7393,132.2439,132.6492,25044.0
2018-04-20 11:20:00,147.28,147.52,147.18,147.19,16562.0,132.6402,132.8563,132.5501,132.5591,16562.0
2018-04-20 11:25:00,147.18,147.26,146.97,147.09,14520.0,132.5501,132.6222,132.361,132.4691,14520.0
2018-04-20 11:30:00,147.09,147.45,147.03,147.45,19910.0,132.4691,132.7933,132.415,132.7933,19910.0
2018-04-20 11:35:00,147.41,147.73,147.41,147.73,16923.0,132.7573,133.0455,132.7573,133.0455,16923.0
2018-04-20 11:40:00,147.73,148.0,147.58,147.62,14505.0,133.0455,133.2886,132.9104,132.9464,14505.0
2018-04-20 11:45:00,147.58,147.82,147.5,147.63,5531.0,132.9104,133.1265,132.8383,132.9554,5531.0
2018-04-20 11:50:00,147.63,147.72,147.5,147.57,5783.0,132.9554,133.0365,132.8383,132.9014,5783.0
2018-04-20 11:55:00,147.58,147.66,147.5,147.64,3964.0,132.9104,132.9824,132.8383,132.9644,3964.0
2018-04-20 12:00:00,147.54,147.54,147.18,147.18,10877.0,132.8743,132.8743,132.5501,132.5501,10877.0
2018-04-20 12:05:00,147.16,147.35,147.12,147.35,16844.0,132.5321,132.7032,132.4961,132.7032,16844.0
2018-04-20 12:10:00,147.28,147.32,146.99,147.0,8391.0,132.6402,132.6762,132.379,132.388,8391.0
2018-04-20 12:15:00,147.02,147.04,146.9,146.92,7532.0,132.406,132.424,132.298,132.316,7532.0
2018-04-20 12:20:00,146.93,147.13,146.9,147.03,9218.0,132.325,132.5051,132.298,132.415,9218.0
2018-04-20 12:25:00,147.08,147.18,146.96,147.02,9105.0,132.4601,132.5501,132.352,132.406,9105.0
2018-04-20 12:30:00,147.03,147.06,146.76,146.96,9937.0,132.415,132.4421,132.1719,132.352,9937.0
2018-04-20 12:35:00,147.06,147.17,146.84,146.9,7819.0,132.4421,132.5411,132.2439,132.298,7819.0
2018-04-20 12:40:00,146.86,147.0,146.83,146.94,6513.0,132.2619,132.388,132.2349,132.334,6513.0
2018-04-20 12:45:00,146.94,147.19,146.78,146.95,20259.0,132.334,132.5591,132.1899,132.343,20259.0
2018-04-20 12:50:00,146.96,147.08,146.85,147.07,8138.0,132.352,132.4601,132.2529,132.4511,8138.0
2018-04-20 12:55:00,147.15,147.17,146.94,147.08,7349.0,132.5231,132.5411,132.334,132.4601,7349.0
2018-04-20 13:00:00,147.07,147.25,146.97,147.09,11903.0,132.4511,132.6132,132.361,132.4691,11903.0
2018-04-20 13:05:00,147.08,147.24,147.02,147.18,8955.0,132.4601,132.6042,132.406,132.5501,8955.0
2018-04-20 13:10:00,147.18,147.58,147.17,147.55,9230.0,132.5501,132.9104,132.5411,132.8834,9230.0
2018-04-20 13:15:00,147.56,147.67,147.56,147.67,3202.0,132.8924,132.9914,132.8924,132.9914,3202.0
2018-04-20 13:20:00,147.75,147.75,147.49,147.53,4555.0,133.0635,133.0635,132.8293,132.8653,4555.0
2018-04-20 13:25:00,147.57,147.85,147.57,147.78,5138.0,132.9014,133.1535,132.9014,133.0905,5138.0
2018-04-20 13:30:00,147.78,147.9,147.67,147.8,7756.0,133.0905,133.1986,132.9914,133.1085,7756.0
2018-04-20 13:35:00,147.81,148.1,147.76,148.08,11928.0,133.1175,133.3787,133.0725,133.3607,11928.0
2018-04-20 13:40:00,148.09,148.11,147.98,148.04,7889.0,133.3697,133.3877,133.2706,133.3246,7889.0
2018-04-20 13:45:00,148.06,148.06,147.75,147.79,8270.0,133.3427,133.3427,133.0635,133.0995,8270.0
2018-04-20 13:50:00,147.79,147.8,147.66,147.73,5932.0,133.0995,133.1085,132.9824,133.0455,5932.0
2018-04-20 13:55:00,147.69,147.85,147.54,147.61,6354.0,133.0094,133.1535,132.8743,132.9374,6354.0
2018-04-20 14:00:00,147.61,147.75,147.47,147.73,9140.0,132.9374,133.0635,132.8113,133.0455,9140.0
2018-04-20 14:05:00,147.76,147.82,147.59,147.69,18008.0,133.0725,133.1265,132.9194,133.0094,18008.0
2018-04-20 14:10:00,147.66,147.66,147.46,147.46,5168.0,132.9824,132.9824,132.8023,132.8023,5168.0
2018-04-20 14:15:00,147.49,147.49,147.2,147.26,8709.0,132.8293,132.8293,132.5681,132.6222,8709.0
2018-04-20 14:20:00,147.3,147.31,147.09,147.16,11727.0,132.6582,132.6672,132.4691,132.5321,11727.0
2018-04-20 14:25:00,147.17,147.26,147.07,147.24,7524.0,132.5411,132.6222,132.4511,132.6042,7524.0
2018-04-20 14:30:00,147.26,147.38,147.04,147.04,8225.0,132.6222,132.7302,132.424,132.424,8225.0
2018-04-20 14:35:00,147.01,147.14,146.97,147.13,5695.0,132.397,132.5141,132.361,132.5051,5695.0
2018-04-20 14:40:00,147.09,147.2,147.08,147.17,4520.0,132.4691,132.5681,132.4601,132.5411,4520.0
2018-04-20 14:45:00,147.18,147.24,147.05,147.05,5097.0,132.5501,132.6042,132.4331,132.4331,5097.0
2018-04-20 14:50:00,147.14,147.14,146.94,147.02,17291.0,132.5141,132.5141,132.334,132.406,17291.0
2018-04-20 14:55:00,146.97,147.04,146.94,146.96,8330.0,132.361,132.424,132.334,132.352,8330.0
2018-04-20 15:00:00,146.95,146.96,146.7,146.85,19443.0,132.343,132.352,132.1178,132.2529,19443.0
2018-04-20 15:05:00,146.79,146.82,146.41,146.42,20811.0,132.1989,132.2259,131.8567,131.8657,20811.0
2018-04-20 15:10:00,146.38,146.66,146.38,146.64,15204.0,131.8297,132.0818,131.8297,132.0638,15204.0
2018-04-20 15:15:00,146.63,146.69,146.3,146.3,19274.0,132.0548,132.1088,131.7576,131.7576,19274.0
2018-04-20 15:20:00,146.32,146.57,146.32,146.57,20757.0,131.7756,132.0008,131.7756,132.0008,20757.0
2018-04-20 15:25:00,146.62,146.62,146.46,146.5,21687.0,132.0458,132.0458,131.9017,131.9377,21687.0
2018-04-20 15:30:00,146.47,146.55,146.31,146.55,36338.0,131.9107,131.9828,131.7666,131.9828,36338.0
2018-04-20 15:35:00,146.53,146.88,146.5,146.85,27548.0,131.9647,132.2799,131.9377,132.2529,27548.0
2018-04-20 15:40:00,146.83,146.92,146.72,146.75,22304.0,132.2349,132.316,132.1359,132.1629,22304.0
2018-04-20 15:45:00,146.72,146.76,146.59,146.76,68349.0,132.1359,132.1719,132.0188,132.1719,68349.0
2018-04-20 15:50:00,146.77,146.81,146.52,146.67,48572.0,132.1809,132.2169,131.9557,132.0908,48572.0
2018-04-20 15:55:00,146.66,146.97,146.66,146.96,103600.0,132.0818,132.361,132.0818,132.352,103600.0
2018-04-23 09:30:00,147.25,147.78,147.19,147.4,32349.0,132.6132,133.0905,132.5591,132.7483,32349.0
2018-04-23 09:35:00,147.4,147.75,147.28,147.75,10250.0,132.7483,133.0635,132.6402,133.0635,10250.0
2018-04-23 09:40:00,147.75,147.82,147.05,147.17,11960.0,133.0635,133.1265,132.4331,132.5411,11960.0
2018-04-23 09:45:00,147.18,147.37,146.55,146.76,11434.0,132.5501,132.7212,131.9828,132.1719,11434.0
2018-04-23 09:50:00,146.72,146.93,146.6,146.7,6859.0,132.1359,132.325,132.0278,132.1178,6859.0
2018-04-23 09:55:00,146.74,147.46,146.68,147.38,12106.0,132.1539,132.8023,132.0998,132.7302,12106.0
2018-04-23 10:00:00,147.4,147.4,146.78,146.8,5374.0,132.7483,132.7483,132.1899,132.2079,5374.0
2018-04-23 10:05:00,146.86,147.06,146.44,146.59,10475.0,132.2619,132.4421,131.8837,132.0188,10475.0
2018-04-23 10:10:00,146.53,146.7,146.17,146.25,13581.0,131.9647,132.1178,131.6405,131.7126,13581.0
2018-04-23 10:15:00,146.33,146.41,146.2,146.32,15451.0,131.7846,131.8567,131.6675,131.7756,15451.0
2018-04-23 10:20:00,146.27,146.41,146.23,146.38,9659.0,131.7306,131.8567,131.6946,131.8297,9659.0
2018-04-23 10:25:00,146.3,146.49,146.11,146.2,23031.0,131.7576,131.9287,131.5865,131.6675,23031.0
2018-04-23 10:30:00,146.28,146.35,146.0,146.35,11870.0,131.7396,131.8026,131.4874,131.8026,11870.0
2018-04-23 10:35:00,146.36,146.36,146.0,146.21,11434.0,131.8116,131.8116,131.4874,131.6765,11434.0
2018-04-23 10:40:00,146.17,146.33,146.03,146.22,10816.0,131.6405,131.7846,131.5144,131.6856,10816.0
2018-04-23 10:45:00,146.22,146.47,146.22,146.34,6931.0,131.6856,131.9107,131.6856,131.7936,6931.0
2018-04-23 10:50:00,146.31,146.48,146.23,146.38,8950.0,131.7666,131.9197,131.6946,131.8297,8950.0
2018-04-23 10:55:00,146.41,146.57,146.38,146.38,8179.0,131.8567,132.0008,131.8297,131.8297,8179.0
2018-04-23 11:00:00,146.37,146.5,146.28,146.48,8630.0,131.8206,131.9377,131.7396,131.9197,8630.0
2018-04-23 11:05:00,146.5,146.85,146.49,146.85,7111.0,131.9377,132.2529,131.9287,132.2529,7111.0
2018-04-23 11:10:00,146.87,147.43,146.82,147.17,33978.0,132.2709,132.7753,132.2259,132.5411,33978.0
2018-04-23 11:15:00,147.17,147.24,147.08,147.08,10418.0,132.5411,132.6042,132.4601,132.4601,10418.0
2018-04-23 11:20:00,147.07,147.25,147.03,147.07,17486.0,132.4511,132.6132,132.415,132.4511,17486.0
2018-04-23 11:25:00,147.07,147.13,146.98,147.13,5490.0,132.4511,132.5051,132.37,132.5051,5490.0
2018-04-23 11:30:00,147.19,147.19,146.96,147.06,4600.0,132.5591,132.5591,132.352,132.4421,4600.0
2018-04-23 11:35:00,147.13,147.2,146.9,146.94,3986.0,132.5051,132.5681,132.298,132.334,3986.0
2018-04-23 11:40:00,146.99,147.03,146.85,146.94,6151.0,132.379,132.415,132.2529,132.334,6151.0
2018-04-23 11:45:00,146.88,146.92,146.65,146.68,10180.0,132.2799,132.316,132.0728,132.0998,10180.0
2018-04-23 11:50:00,146.62,146.9,146.62,146.9,8883.0,132.0458,132.298,132.0458,132.298,8883.0
2018-04-23 11:55:00,146.94,146.99,146.7,146.94,4854.0,132.334,132.379,132.1178,132.334,4854.0
2018-04-23 12:00:00,146.96,146.97,146.74,146.74,3128.0,132.352,132.361,132.1539,132.1539,3128.0
2018-04-23 12:05:00,146.73,146.8,146.66,146.72,7104.0,132.1449,132.2079,132.0818,132.1359,7104.0
2018-04-23 12:10:00,146.68,146.76,146.46,146.57,8779.0,132.0998,132.1719,131.9017,132.0008,8779.0
2018-04-23 12:15:00,146.57,146.61,146.3,146.36,4773.0,132.0008,132.0368,131.7576,131.8116,4773.0
2018-04-23 12:20:00,146.37,146.44,146.36,146.36,1501.0,131.8206,131.8837,131.8116,131.8116,1501.0
2018-04-23 12:25:00,146.26,146.29,146.2,146.29,2530.0,131.7216,131.7486,131.6675,131.7486,2530.0
2018-04-23 12:30:00,146.2,146.33,146.02,146.15,9317.0,131.6675,131.7846,131.5054,131.6225,9317.0
2018-04-23 12:35:00,146.17,146.38,145.96,146.38,15163.0,131.6405,131.8297,131.4514,131.8297,15163.0
2018-04-23 12:40:00,146.41,146.51,146.12,146.15,8300.0,131.8567,131.9467,131.5955,131.6225,8300.0
2018-04-23 12:45:00,146.22,146.31,146.1,146.21,10309.0,131.6856,131.7666,131.5775,131.6765,10309.0
2018-04-23 12:50:00,146.22,146.26,146.14,146.23,7999.0,131.6856,131.7216,131.6135,131.6946,7999.0
2018-04-23 12:55:00,146.21,146.55,146.21,146.55,7064.0,131.6765,131.9828,131.6765,131.9828,7064.0
2018-04-23 13:00:00,146.51,146.66,146.5,146.64,6799.0,131.9467,132.0818,131.9377,132.0638,6799.0
2018-04-23 13:05:00,146.62,146.62,146.37,146.38,2200.0,132.0458,132.0458,131.8206,131.8297,2200.0
2018-04-23 13:10:00,146.39,146.6,146.39,146.6,3600.0,131.8387,132.0278,131.8387,132.0278,3600.0
2018-04-23 13:15:00,146.58,146.68,146.49,146.64,3560.0,132.0098,132.0998,131.9287,132.0638,3560.0
2018-04-23 13:20:00,146.64,146.73,146.58,146.64,3825.0,132.0638,132.1449,132.0098,132.0638,3825.0
2018-04-23 13:25:00,146.64,146.75,146.61,146.69,2286.0,132.0638,132.1629,132.0368,132.1088,2286.0
2018-04-23 13:30:00,146.75,146.81,146.44,146.5,17717.0,132.1629,132.2169,131.8837,131.9377,17717.0
2018-04-23 13:35:00,146.52,146.71,146.52,146.63,3278.0,131.9557,132.1268,131.9557,132.0548,3278.0
2018-04-23 13:40:00,146.59,146.63,146.52,146.52,2951.0,132.0188,132.0548,131.9557,131.9557,2951.0
2018-04-23 13:45:00,146.51,146.7,146.5,146.54,5269.0,131.9467,132.1178,131.9377,131.9737,5269.0
2018-04-23 13:50:00,146.59,146.83,146.59,146.79,19844.0,132.0188,132.2349,132.0188,132.1989,19844.0
2018-04-23 13:55:00,146.8,146.85,146.72,146.83,9806.0,132.2079,132.2529,132.1359,132.2349,9806.0
2018-04-23 14:00:00,146.8,146.8,146.47,146.51,5151.0,132.2079,132.2079,131.9107,131.9467,5151.0
2018-04-23 14:05:00,146.45,146.45,146.04,146.09,6602.0,131.8927,131.8927,131.5234,131.5685,6602.0
2018-04-23 14:10:00,146.07,146.15,145.82,145.82,12120.0,131.5505,131.6225,131.3253,131.3253,12120.0
2018-04-23 14:15:00,145.82,145.97,145.81,145.95,6969.0,131.3253,131.4604,131.3163,131.4424,6969.0
2018-04-23 14:20:00,145.95,146.0,145.75,145.85,9078.0,131.4424,131.4874,131.2623,131.3523,9078.0
2018-04-23 14:25:00,145.83,145.85,145.63,145.84,6416.0,131.3343,131.3523,131.1542,131.3433,6416.0
2018-04-23 14:30:00,145.77,145.83,145.54,145.54,9201.0,131.2803,131.3343,131.0731,131.0731,9201.0
2018-04-23 14:35:00,145.5,145.66,145.48,145.64,11221.0,131.0371,131.1812,131.0191,131.1632,11221.0
2018-04-23 14:40:00,145.64,145.87,145.58,145.82,8569.0,131.1632,131.3703,131.1092,131.3253,8569.0
2018-04-23 14:45:00,145.79,145.83,145.63,145.68,9220.0,131.2983,131.3343,131.1542,131.1992,9220.0
2018-04-23 14:50:00,145.67,145.7,145.38,145.51,18710.0,131.1902,131.2172,130.9291,131.0461,18710.0
2018-04-23 14:55:00,145.5,145.65,145.32,145.62,13134.0,131.0371,131.1722,130.875,131.1452,13134.0
2018-04-23 15:00:00,145.62,146.03,145.62,145.94,12294.0,131.1452,131.5144,131.1452,131.4334,12294.0
2018-04-23 15:05:00,145.96,146.03,145.87,145.89,10403.0,131.4514,131.5144,131.3703,131.3884,10403.0
2018-04-23 15:10:00,145.94,146.03,145.82,145.91,9327.0,131.4334,131.5144,131.3253,131.4064,9327.0
2018-04-23 15:15:00,145.92,145.95,145.8,145.84,7654.0,131.4154,131.4424,131.3073,131.3433,7654.0
2018-04-23 15:20:00,145.86,146.01,145.8,145.85,9324.0,131.3613,131.4964,131.3073,131.3523,9324.0
2018-04-23 15:25:00,145.85,146.01,145.85,145.98,10002.0,131.3523,131.4964,131.3523,131.4694,10002.0
2018-04-23 15:30:00,145.98,146.09,145.93,146.0,17161.0,131.4694,131.5685,131.4244,131.4874,17161.0
2018-04-23 15:35:00,145.99,146.06,145.83,145.85,13176.0,131.4784,131.5415,131.3343,131.3523,13176.0
2018-04-23 15:40:00,145.82,146.04,145.75,145.99,15309.0,131.3253,131.5234,131.2623,131.4784,15309.0
2018-04-23 15:45:00,146.0,146.15,145.95,146.05,33952.0,131.4874,131.6225,131.4424,131.5325,33952.0
2018-04-23 15:50:00,146.03,146.15,145.96,146.04,30563.0,131.5144,131.6225,131.4514,131.5234,30563.0
2018-04-23 15:55:00,146.06,146.12,145.96,146.04,68125.0,131.5415,131.5955,131.4514,131.5234,68125.0
2018-04-24 09:30:00,148.31,148.6,147.86,147.99,61715.0,133.5678,133.829,133.1625,133.2796,61715.0
2018-04-24 09:35:00,147.78,147.89,147.15,147.19,27071.0,133.0905,133.1896,132.5231,132.5591,27071.0
2018-04-24 09:40:00,147.08,147.14,146.55,146.69,30355.0,132.4601,132.5141,131.9828,132.1088,30355.0
2018-04-24 09:45:00,146.69,147.57,146.69,147.51,63711.0,132.1088,132.9014,132.1088,132.8473,63711.0
2018-04-24 09:50:00,147.56,147.7,147.1,147.27,44550.0,132.8924,133.0184,132.4781,132.6312,44550.0
2018-04-24 09:55:00,147.28,147.77,147.26,147.72,22143.0,132.6402,133.0815,132.6222,133.0365,22143.0
2018-04-24 10:00:00,147.73,148.77,147.6,148.76,28765.0,133.0455,133.9821,132.9284,133.9731,28765.0
2018-04-24 10:05:00,148.76,149.15,148.55,148.58,50018.0,133.9731,134.3243,133.7839,133.811,50018.0
2018-04-24 10:10:00,148.57,148.63,148.11,148.48,23514.0,133.802,133.856,133.3877,133.7209,23514.0
2018-04-24 10:15:00,148.37,148.62,148.1,148.12,38425.0,133.6218,133.847,133.3787,133.3967,38425.0
2018-04-24 10:20:00,148.16,148.39,147.69,147.69,27755.0,133.4327,133.6399,133.0094,133.0094,27755.0
2018-04-24 10:25:00,147.69,147.8,147.36,147.39,22431.0,133.0094,133.1085,132.7122,132.7393,22431.0
2018-04-24 10:30:00,147.3,147.45,146.63,146.72,36440.0,132.6582,132.7933,132.0548,132.1359,36440.0
2018-04-24 10:35:00,146.72,147.01,146.69,146.94,14250.0,132.1359,132.397,132.1088,132.334,14250.0
2018-04-24 10:40:00,146.87,147.16,146.84,147.0,5410.0,132.2709,132.5321,132.2439,132.388,5410.0
2018-04-24 10:45:00,147.05,147.2,146.76,146.97,8592.0,132.4331,132.5681,132.1719,132.361,8592.0
2018-04-24 10:50:00,147.03,147.03,146.75,146.8,3400.0,132.415,132.415,132.1629,132.2079,3400.0
2018-04-24 10:55:00,146.73,146.92,146.59,146.59,10431.0,132.1449,132.316,132.0188,132.0188,10431.0
2018-04-24 11:00:00,146.59,147.13,146.54,147.01,12703.0,132.0188,132.5051,131.9737,132.397,12703.0
2018-04-24 11:05:00,147.04,147.04,146.43,146.46,13134.0,132.424,132.424,131.8747,131.9017,13134.0
2018-04-24 11:10:00,146.52,146.69,146.15,146.34,20888.0,131.9557,132.1088,131.6225,131.7936,20888.0
2018-04-24 11:15:00,146.34,146.47,145.88,146.26,38129.0,131.7936,131.9107,131.3794,131.7216,38129.0
2018-04-24 11:20:00,146.29,146.83,146.23,146.27,17226.0,131.7486,132.2349,131.6946,131.7306,17226.0
2018-04-24 11:25:00,146.22,146.31,145.98,146.17,41754.0,131.6856,131.7666,131.4694,131.6405,41754.0
2018-04-24 11:30:00,146.22,146.3,145.79,146.02,34870.0,131.6856,131.7576,131.2983,131.5054,34870.0
2018-04-24 11:35:00,145.97,145.97,145.02,145.29,64818.0,131.4604,131.4604,130.6048,130.848,64818.0
2018-04-24 11:40:00,145.28,145.58,144.73,144.74,52738.0,130.839,131.1092,130.3437,130.3527,52738.0
2018-04-24 11:45:00,144.76,145.0,143.33,143.42,95988.0,130.3707,130.5868,129.0828,129.1639,95988.0
2018-04-24 11:50:00,143.38,143.82,141.66,142.17,201007.0,129.1279,129.5241,127.5788,128.0381,201007.0
2018-04-24 11:55:00,142.16,142.39,140.09,140.47,124099.0,128.0291,128.2363,126.1649,126.5071,124099.0
2018-04-24 12:00:00,140.48,141.64,140.11,141.29,182335.0,126.5161,127.5608,126.1829,127.2456,182335.0
2018-04-24 12:05:00,141.31,142.21,141.1,141.17,104025.0,127.2636,128.0742,127.0745,127.1375,104025.0
2018-04-24 12:10:00,141.26,141.92,140.8,141.08,73381.0,127.2186,127.813,126.8043,127.0565,73381.0
2018-04-24 12:15:00,141.09,141.11,139.21,139.31,129674.0,127.0655,127.0835,125.3724,125.4624,129674.0
2018-04-24 12:20:00,139.26,140.49,139.01,140.18,96896.0,125.4174,126.5251,125.1922,126.2459,96896.0
2018-04-24 12:25:00,140.09,140.19,139.0,140.0,50619.0,126.1649,126.2549,125.1832,126.0838,50619.0
2018-04-24 12:30:00,140.06,140.36,139.73,140.13,60903.0,126.1379,126.408,125.8407,126.2009,60903.0
2018-04-24 12:35:00,140.03,140.8,139.9,140.74,65713.0,126.1108,126.8043,125.9938,126.7503,65713.0
2018-04-24 12:40:00,140.73,140.73,140.21,140.7,31001.0,126.7413,126.7413,126.273,126.7142,31001.0
2018-04-24 12:45:00,140.67,141.18,140.62,141.16,38616.0,126.6872,127.1465,126.6422,127.1285,38616.0
2018-04-24 12:50:00,141.15,141.32,140.92,141.24,43955.0,127.1195,127.2726,126.9124,127.2006,43955.0
2018-04-24 12:55:00,141.19,141.19,140.23,140.23,53416.0,127.1555,127.1555,126.291,126.291,53416.0
2018-04-24 13:00:00,140.18,140.47,140.07,140.21,13162.0,126.2459,126.5071,126.1469,126.273,13162.0
2018-04-24 13:05:00,140.22,140.68,139.94,140.63,41394.0,126.282,126.6962,126.0298,126.6512,41394.0
2018-04-24 13:10:00,140.59,140.64,140.07,140.29,19585.0,126.6152,126.6602,126.1469,126.345,19585.0
2018-04-24 13:15:00,140.28,140.36,139.54,139.54,20630.0,126.336,126.408,125.6696,125.6696,20630.0
2018-04-24 13:20:00,139.52,139.76,139.27,139.58,24363.0,125.6515,125.8677,125.4264,125.7056,24363.0
2018-04-24 13:25:00,139.63,139.85,139.5,139.85,19344.0,125.7506,125.9487,125.6335,125.9487,19344.0
2018-04-24 13:30:00,139.81,139.87,139.51,139.61,18959.0,125.9127,125.9668,125.6425,125.7326,18959.0
2018-04-24 13:35:00,139.6,139.6,138.9,139.05,25284.0,125.7236,125.7236,125.0932,125.2283,25284.0
2018-04-24 13:40:00,139.05,139.2,138.58,138.97,30621.0,125.2283,125.3634,124.805,125.1562,30621.0
2018-04-24 13:45:00,139.0,139.31,138.77,139.31,36419.0,125.1832,125.4624,124.9761,125.4624,36419.0
2018-04-24 13:50:00,139.31,139.33,138.16,138.5,45455.0,125.4624,125.4804,124.4267,124.7329,45455.0
2018-04-24 13:55:00,138.48,138.5,137.81,138.3,26576.0,124.7149,124.7329,124.1115,124.5528,26576.0
2018-04-24 14:00:00,138.22,138.5,137.63,137.82,47902.0,124.4808,124.7329,123.9494,124.1205,47902.0
2018-04-24 14:05:00,137.82,138.28,137.5,138.25,25871.0,124.1205,124.5348,123.8323,124.5078,25871.0
2018-04-24 14:10:00,138.25,138.62,138.05,138.06,54389.0,124.5078,124.841,124.3277,124.3367,54389.0
2018-04-24 14:15:00,138.06,138.06,137.41,137.98,42322.0,124.3367,124.3367,123.7513,124.2646,42322.0
2018-04-24 14:20:00,137.97,138.82,137.93,138.82,38519.0,124.2556,125.0211,124.2196,125.0211,38519.0
2018-04-24 14:25:00,138.82,138.97,137.77,137.77,25119.0,125.0211,125.1562,124.0755,124.0755,25119.0
2018-04-24 14:30:00,137.77,138.16,137.77,138.16,25315.0,124.0755,124.4267,124.0755,124.4267,25315.0
2018-04-24 14:35:00,138.17,138.43,137.56,137.65,32800.0,124.4357,124.6699,123.8864,123.9674,32800.0
2018-04-24 14:40:00,137.64,138.55,137.63,138.4,48892.0,123.9584,124.778,123.9494,124.6429,48892.0
2018-04-24 14:45:00,138.47,138.62,138.12,138.43,64215.0,124.7059,124.841,124.3907,124.6699,64215.0
2018-04-24 14:50:00,138.47,138.9,138.22,138.31,40427.0,124.7059,125.0932,124.4808,124.5618,40427.0
2018-04-24 14:55:00,138.36,138.57,138.21,138.5,23391.0,124.6068,124.796,124.4718,124.7329,23391.0
2018-04-24 15:00:00,138.6,138.94,138.34,138.89,43542.0,124.823,125.1292,124.5888,125.0842,43542.0
2018-04-24 15:05:00,138.89,139.24,138.78,138.97,37051.0,125.0842,125.3994,124.9851,125.1562,37051.0
2018-04-24 15:10:00,138.97,139.24,138.56,139.12,52338.0,125.1562,125.3994,124.787,125.2913,52338.0
2018-04-24 15:15:00,139.15,139.22,138.68,138.77,42768.0,125.3183,125.3814,124.895,124.9761,42768.0
2018-04-24 15:20:00,138.78,139.13,138.7,138.99,57264.0,124.9851,125.3003,124.9131,125.1742,57264.0
2018-04-24 15:25:00,138.96,138.99,138.53,138.58,50841.0,125.1472,125.1742,124.7599,124.805,50841.0
2018-04-24 15:30:00,138.58,138.58,138.19,138.19,50877.0,124.805,124.805,124.4537,124.4537,50877.0
2018-04-24 15:35:00,138.19,138.2,137.87,137.99,95677.0,124.4537,124.4628,124.1656,124.2736,95677.0
2018-04-24 15:40:00,137.97,138.16,137.71,137.87,71500.0,124.2556,124.4267,124.0215,124.1656,71500.0
2018-04-24 15:45:00,137.92,138.3,137.92,137.99,199386.0,124.2106,124.5528,124.2106,124.2736,199386.0
2018-04-24 15:50:00,137.99,138.27,137.88,138.06,165524.0,124.2736,124.5258,124.1746,124.3367,165524.0
2018-04-24 15:55:00,138.08,138.17,137.83,138.09,285946.0,124.3547,124.4357,124.1295,124.3637,285946.0
2018-04-25 09:30:00,138.07,138.82,137.8,138.39,51102.0,124.3457,125.0211,124.1025,124.6339,51102.0
2018-04-25 09:35:00,138.33,138.33,136.69,137.38,46223.0,124.5798,124.5798,123.1028,123.7243,46223.0
2018-04-25 09:40:00,137.46,137.61,136.1,136.11,76356.0,123.7963,123.9314,122.5715,122.5805,76356.0
2018-04-25 09:45:00,136.13,137.7,136.13,137.47,41450.0,122.5985,124.0125,122.5985,123.8053,41450.0
2018-04-25 09:50:00,137.45,137.76,136.82,137.66,68759.0,123.7873,124.0665,123.2199,123.9764,68759.0
2018-04-25 09:55:00,137.72,137.72,136.92,136.92,39267.0,124.0305,124.0305,123.31,123.31,39267.0
2018-04-25 10:00:00,136.92,137.47,136.83,137.3,35134.0,123.31,123.8053,123.2289,123.6522,35134.0
2018-04-25 10:05:00,137.34,137.61,136.97,137.16,70218.0,123.6882,123.9314,123.355,123.5261,70218.0
2018-04-25 10:10:00,137.02,137.37,137.0,137.24,65999.0,123.4,123.7153,123.382,123.5982,65999.0
2018-04-25 10:15:00,137.24,137.51,137.0,137.32,37053.0,123.5982,123.8413,123.382,123.6702,37053.0
2018-04-25 10:20:00,137.36,137.75,137.08,137.71,63570.0,123.7062,124.0575,123.4541,124.0215,63570.0
2018-04-25 10:25:00,137.83,138.23,137.77,138.06,17633.0,124.1295,124.4898,124.0755,124.3367,17633.0
2018-04-25 10:30:00,138.03,139.03,138.0,138.81,39113.0,124.3097,125.2102,124.2826,125.0121,39113.0
2018-04-25 10:35:00,138.77,139.02,138.42,138.96,33303.0,124.9761,125.2012,124.6609,125.1472,33303.0
2018-04-25 10:40:00,139.01,139.5,138.76,139.44,33875.0,125.1922,125.6335,124.9671,125.5795,33875.0
2018-04-25 10:45:00,139.53,139.9,139.31,139.85,133203.0,125.6605,125.9938,125.4624,125.9487,133203.0
2018-04-25 10:50:00,139.85,139.87,139.11,139.54,35927.0,125.9487,125.9668,125.2823,125.6696,35927.0
2018-04-25 10:55:00,139.51,139.51,139.07,139.33,21227.0,125.6425,125.6425,125.2463,125.4804,21227.0
2018-04-25 11:00:00,139.19,139.63,139.13,139.45,11247.0,125.3543,125.7506,125.3003,125.5885,11247.0
2018-04-25 11:05:00,139.42,139.44,139.12,139.21,22071.0,125.5615,125.5795,125.2913,125.3724,22071.0
2018-04-25 11:10:00,139.25,139.25,138.76,138.86,23016.0,125.4084,125.4084,124.9671,125.0571,23016.0
2018-04-25 11:15:00,138.78,138.87,138.11,138.18,11964.0,124.9851,125.0662,124.3817,124.4447,11964.0
2018-04-25 11:20:00,138.2,138.61,138.06,138.33,39521.0,124.4628,124.832,124.3367,124.5798,39521.0
2018-04-25 11:25:00,138.29,138.52,137.99,138.3,127635.0,124.5438,124.7509,124.2736,124.5528,127635.0
2018-04-25 11:30:00,138.41,138.5,138.26,138.42,19770.0,124.6519,124.7329,124.5168,124.6609,19770.0
2018-04-25 11:35:00,138.42,138.43,137.85,137.85,16850.0,124.6609,124.6699,124.1475,124.1475,16850.0
2018-04-25 11:40:00,137.74,137.84,137.56,137.8,14275.0,124.0485,124.1385,123.8864,124.1025,14275.0
2018-04-25 11:45:00,137.76,138.04,137.26,137.26,20076.0,124.0665,124.3187,123.6162,123.6162,20076.0
2018-04-25 11:50:00,137.19,137.58,137.17,137.38,27811.0,123.5531,123.9044,123.5351,123.7243,27811.0
2018-04-25 11:55:00,137.45,137.56,136.95,137.03,19876.0,123.7873,123.8864,123.337,123.4091,19876.0
2018-04-25 12:00:00,137.12,137.41,136.96,136.97,14034.0,123.4901,123.7513,123.346,123.355,14034.0
2018-04-25 12:05:00,136.97,137.46,136.91,137.41,25774.0,123.355,123.7963,123.301,123.7513,25774.0
2018-04-25 12:10:00,137.43,137.84,137.32,137.73,13149.0,123.7693,124.1385,123.6702,124.0395,13149.0
2018-04-25 12:15:00,137.74,137.96,137.66,137.84,11217.0,124.0485,124.2466,123.9764,124.1385,11217.0
2018-04-25 12:20:00,137.82,137.82,137.45,137.73,13627.0,124.1205,124.1205,123.7873,124.0395,13627.0
2018-04-25 12:25:00,137.63,138.08,137.6,137.67,7020.0,123.9494,124.3547,123.9224,123.9854,7020.0
2018-04-25 12:30:00,137.63,138.0,137.58,137.75,36980.0,123.9494,124.2826,123.9044,124.0575,36980.0
2018-04-25 12:35:00,137.73,137.99,137.65,137.9,22288.0,124.0395,124.2736,123.9674,124.1926,22288.0
2018-04-25 12:40:00,137.96,138.0,137.8,137.96,12330.0,124.2466,124.2826,124.1025,124.2466,12330.0
2018-04-25 12:45:00,137.94,138.19,137.91,137.93,11200.0,124.2286,124.4537,124.2016,124.2196,11200.0
2018-04-25 12:50:00,137.95,137.99,137.69,137.97,11996.0,124.2376,124.2736,124.0034,124.2556,11996.0
2018-04-25 12:55:00,137.93,138.08,137.89,137.9,12573.0,124.2196,124.3547,124.1836,124.1926,12573.0
2018-04-25 13:00:00,137.93,138.32,137.9,138.26,30821.0,124.2196,124.5708,124.1926,124.5168,30821.0
2018-04-25 13:05:00,138.29,138.65,138.25,138.38,22992.0,124.5438,124.868,124.5078,124.6249,22992.0
2018-04-25 13:10:00,138.35,138.35,137.81,137.89,11621.0,124.5978,124.5978,124.1115,124.1836,11621.0
2018-04-25 13:15:00,137.88,138.1,137.82,137.82,10021.0,124.1746,124.3727,124.1205,124.1205,10021.0
2018-04-25 13:20:00,137.85,137.98,137.8,137.88,10179.0,124.1475,124.2646,124.1025,124.1746,10179.0
2018-04-25 13:25:00,137.93,138.19,137.89,138.08,8834.0,124.2196,124.4537,124.1836,124.3547,8834.0
2018-04-25 13:30:00,138.11,138.71,138.06,138.65,25714.0,124.3817,124.9221,124.3367,124.868,25714.0
2018-04-25 13:35:00,138.65,138.65,138.44,138.55,13652.0,124.868,124.868,124.6789,124.778,13652.0
2018-04-25 13:40:00,138.55,138.93,138.55,138.77,38819.0,124.778,125.1202,124.778,124.9761,38819.0
2018-04-25 13:45:00,138.75,138.89,138.57,138.67,32745.0,124.9581,125.0842,124.796,124.886,32745.0
2018-04-25 13:50:00,138.68,138.73,138.51,138.58,7402.0,124.895,124.9401,124.7419,124.805,7402.0
2018-04-25 13:55:00,138.63,138.77,138.57,138.72,6601.0,124.85,124.9761,124.796,124.9311,6601.0
2018-04-25 14:00:00,138.74,138.87,138.52,138.67,17939.0,124.9491,125.0662,124.7509,124.886,17939.0
2018-04-25 14:05:00,138.71,138.86,138.5,138.5,9824.0,124.9221,125.0571,124.7329,124.7329,9824.0
2018-04-25 14:10:00,138.53,138.64,138.17,138.17,13288.0,124.7599,124.859,124.4357,124.4357,13288.0
2018-04-25 14:15:00,138.22,138.45,138.18,138.38,12337.0,124.4808,124.6879,124.4447,124.6249,12337.0
2018-04-25 14:20:00,138.32,138.33,137.96,138.05,27980.0,124.5708,124.5798,124.2466,124.3277,27980.0
2018-04-25 14:25:00,138.04,138.42,138.01,138.25,8394.0,124.3187,124.6609,124.2916,124.5078,8394.0
2018-04-25 14:30:00,138.3,138.55,138.13,138.48,14307.0,124.5528,124.778,124.3997,124.7149,14307.0
2018-04-25 14:35:00,138.43,138.6,138.27,138.31,15239.0,124.6699,124.823,124.5258,124.5618,15239.0
2018-04-25 14:40:00,138.32,138.57,138.25,138.36,13017.0,124.5708,124.796,124.5078,124.6068,13017.0
2018-04-25 14:45:00,138.36,138.74,138.27,138.54,26806.0,124.6068,124.9491,124.5258,124.769,26806.0
2018-04-25 14:50:00,138.61,138.61,138.37,138.43,24001.0,124.832,124.832,124.6159,124.6699,24001.0
2018-04-25 14:55:00,138.45,138.75,138.32,138.66,22598.0,124.6879,124.9581,124.5708,124.877,22598.0
2018-04-25 15:00:00,138.72,138.77,138.44,138.58,26767.0,124.9311,124.9761,124.6789,124.805,26767.0
2018-04-25 15:05:00,138.56,138.62,138.25,138.28,26072.0,124.787,124.841,124.5078,124.5348,26072.0
2018-04-25 15:10:00,138.29,138.56,138.25,138.55,25558.0,124.5438,124.787,124.5078,124.778,25558.0
2018-04-25 15:15:00,138.52,138.52,138.08,138.08,17307.0,124.7509,124.7509,124.3547,124.3547,17307.0
2018-04-25 15:20:00,138.04,138.25,137.99,138.12,19125.0,124.3187,124.5078,124.2736,124.3907,19125.0
2018-04-25 15:25:00,138.13,138.2,137.93,138.0,27100.0,124.3997,124.4628,124.2196,124.2826,27100.0
2018-04-25 15:30:00,137.96,138.13,137.78,137.9,33751.0,124.2466,124.3997,124.0845,124.1926,33751.0
2018-04-25 15:35:00,137.88,137.97,137.54,137.54,27061.0,124.1746,124.2556,123.8684,123.8684,27061.0
2018-04-25 15:40:00,137.55,137.63,137.02,137.14,45679.0,123.8774,123.9494,123.4,123.5081,45679.0
2018-04-25 15:45:00,137.09,137.15,136.9,137.15,60399.0,123.4631,123.5171,123.292,123.5171,60399.0
2018-04-25 15:50:00,137.1,137.49,137.08,137.49,85087.0,123.4721,123.8233,123.4541,123.8233,85087.0
2018-04-25 15:55:00,137.41,138.03,137.41,137.99,146873.0,123.7513,124.3097,123.7513,124.2736,146873.0
2018-04-26 09:30:00,138.05,138.24,136.25,136.65,90143.0,124.3277,124.4988,122.7066,123.0668,90143.0
2018-04-26 09:35:00,136.95,137.25,136.36,136.65,45453.0,123.337,123.6072,122.8057,123.0668,45453.0
2018-04-26 09:40:00,136.68,136.78,135.31,135.33,102366.0,123.0938,123.1839,121.86,121.878,102366.0
2018-04-26 09:45:00,135.45,135.84,135.23,135.84,82879.0,121.9861,122.3373,121.788,122.3373,82879.0
2018-04-26 09:50:00,135.87,136.74,135.59,136.68,32044.0,122.3644,123.1479,122.1122,123.0938,32044.0
2018-04-26 09:55:00,136.63,136.99,135.96,136.1,37857.0,123.0488,123.373,122.4454,122.5715,37857.0
2018-04-26 10:00:00,136.03,136.4,135.73,136.19,40125.0,122.5085,122.8417,122.2383,122.6525,40125.0
2018-04-26 10:05:00,136.14,136.54,135.92,135.97,42578.0,122.6075,122.9678,122.4094,122.4544,42578.0
2018-04-26 10:10:00,135.91,136.34,135.91,135.94,21259.0,122.4004,122.7876,122.4004,122.4274,21259.0
2018-04-26 10:15:00,135.97,136.21,135.82,136.09,45387.0,122.4544,122.6706,122.3193,122.5625,45387.0
2018-04-26 10:20:00,136.08,136.08,135.65,135.71,38935.0,122.5535,122.5535,122.1662,122.2203,38935.0
2018-04-26 10:25:00,135.66,135.75,135.37,135.54,78688.0,122.1752,122.2563,121.9141,122.0672,78688.0
2018-04-26 10:30:00,135.53,135.87,135.46,135.59,59305.0,122.0582,122.3644,121.9951,122.1122,59305.0
2018-04-26 10:35:00,135.63,135.88,135.61,135.82,53809.0,122.1482,122.3734,122.1302,122.3193,53809.0
2018-04-26 10:40:00,135.88,136.16,135.66,135.7,50445.0,122.3734,122.6255,122.1752,122.2113,50445.0
2018-04-26 10:45:00,135.74,136.08,135.49,135.5,35197.0,122.2473,122.5535,122.0221,122.0311,35197.0
2018-04-26 10:50:00,135.45,135.67,135.31,135.4,29016.0,121.9861,122.1842,121.86,121.9411,29016.0
2018-04-26 10:55:00,135.4,135.57,135.06,135.23,49131.0,121.9411,122.0942,121.6349,121.788,49131.0
2018-04-26 11:00:00,135.26,135.84,135.21,135.72,74989.0,121.815,122.3373,121.77,122.2293,74989.0
2018-04-26 11:05:00,135.74,136.1,135.65,136.0,123783.0,122.2473,122.5715,122.1662,122.4814,123783.0
2018-04-26 11:10:00,136.0,136.03,135.2,135.25,34486.0,122.4814,122.5085,121.761,121.806,34486.0
2018-04-26 11:15:00,135.29,135.35,134.91,134.98,34653.0,121.842,121.896,121.4998,121.5628,34653.0
2018-04-26 11:20:00,135.02,135.36,134.96,135.11,54075.0,121.5988,121.9051,121.5448,121.6799,54075.0
2018-04-26 11:25:00,135.16,135.23,134.95,135.2,32739.0,121.7249,121.788,121.5358,121.761,32739.0
2018-04-26 11:30:00,135.19,135.38,134.89,134.98,115276.0,121.7519,121.9231,121.4818,121.5628,115276.0
2018-04-26 11:35:00,134.9,135.01,134.59,134.61,40484.0,121.4908,121.5898,121.2116,121.2296,40484.0
2018-04-26 11:40:00,134.57,134.67,134.2,134.21,40796.0,121.1936,121.2836,120.8604,120.8694,40796.0
2018-04-26 11:45:00,134.27,134.36,133.7,134.11,41292.0,120.9234,121.0045,120.4101,120.7793,41292.0
2018-04-26 11:50:00,134.04,134.51,133.9,134.5,73928.0,120.7163,121.1395,120.5902,121.1305,73928.0
2018-04-26 11:55:00,134.5,135.0,134.49,135.0,105138.0,121.1305,121.5808,121.1215,121.5808,105138.0
2018-04-26 12:00:00,135.04,135.48,135.01,135.24,26682.0,121.6169,122.0131,121.5898,121.797,26682.0
2018-04-26 12:05:00,135.27,136.19,135.26,136.12,60084.0,121.824,122.6525,121.815,122.5895,60084.0
2018-04-26 12:10:00,136.19,136.19,135.72,136.05,71824.0,122.6525,122.6525,122.2293,122.5265,71824.0
2018-04-26 12:15:00,136.07,136.35,135.92,136.31,23081.0,122.5445,122.7966,122.4094,122.7606,23081.0
2018-04-26 12:20:00,136.25,136.29,135.97,136.13,33494.0,122.7066,122.7426,122.4544,122.5985,33494.0
2018-04-26 12:25:00,136.13,136.25,135.93,135.94,16789.0,122.5985,122.7066,122.4184,122.4274,16789.0
2018-04-26 12:30:00,135.92,136.04,135.78,135.89,20160.0,122.4094,122.5175,122.2833,122.3824,20160.0
2018-04-26 12:35:00,135.91,135.95,135.56,135.82,14623.0,122.4004,122.4364,122.0852,122.3193,14623.0
2018-04-26 12:40:00,135.81,135.81,135.54,135.73,17113.0,122.3103,122.3103,122.0672,122.2383,17113.0
2018-04-26 12:45:00,135.71,135.71,135.37,135.55,11451.0,122.2203,122.2203,121.9141,122.0762,11451.0
2018-04-26 12:50:00,135.59,135.64,135.32,135.32,15008.0,122.1122,122.1572,121.869,121.869,15008.0
2018-04-26 12:55:00,135.32,135.79,135.31,135.7,15691.0,121.869,122.2923,121.86,122.2113,15691.0
2018-04-26 13:00:00,135.67,135.93,135.67,135.91,21277.0,122.1842,122.4184,122.1842,122.4004,21277.0
2018-04-26 13:05:00,135.83,136.12,135.69,136.12,52697.0,122.3283,122.5895,122.2022,122.5895,52697.0
2018-04-26 13:10:00,136.13,136.4,135.88,136.36,19114.0,122.5985,122.8417,122.3734,122.8057,19114.0
2018-04-26 13:15:00,136.35,136.44,136.13,136.42,13185.0,122.7966,122.8777,122.5985,122.8597,13185.0
2018-04-26 13:20:00,136.35,136.47,136.21,136.41,42452.0,122.7966,122.9047,122.6706,122.8507,42452.0
2018-04-26 13:25:00,136.41,136.42,135.98,136.17,11320.0,122.8507,122.8597,122.4634,122.6345,11320.0
2018-04-26 13:30:00,136.07,136.1,135.6,135.72,15564.0,122.5445,122.5715,122.1212,122.2293,15564.0
2018-04-26 13:35:00,135.76,135.88,135.43,135.66,13298.0,122.2653,122.3734,121.9681,122.1752,13298.0
2018-04-26 13:40:00,135.69,135.86,135.54,135.85,24181.0,122.2022,122.3554,122.0672,122.3463,24181.0
2018-04-26 13:45:00,135.88,135.96,135.73,135.86,12554.0,122.3734,122.4454,122.2383,122.3554,12554.0
2018-04-26 13:50:00,135.84,135.92,135.58,135.6,20309.0,122.3373,122.4094,122.1032,122.1212,20309.0
2018-04-26 13:55:00,135.65,135.67,135.4,135.52,18249.0,122.1662,122.1842,121.9411,122.0491,18249.0
2018-04-26 14:00:00,135.54,135.81,135.35,135.81,29835.0,122.0672,122.3103,121.896,122.3103,29835.0
2018-04-26 14:05:00,135.78,135.78,135.52,135.63,24097.0,122.2833,122.2833,122.0491,122.1482,24097.0
2018-04-26 14:10:00,135.67,135.79,135.63,135.68,13736.0,122.1842,122.2923,122.1482,122.1932,13736.0
2018-04-26 14:15:00,135.61,135.63,135.34,135.35,21708.0,122.1302,122.1482,121.887,121.896,21708.0
2018-04-26 14:20:00,135.35,135.42,135.3,135.37,11928.0,121.896,121.9591,121.851,121.9141,11928.0
2018-04-26 14:25:00,135.42,135.43,135.27,135.28,19158.0,121.9591,121.9681,121.824,121.833,19158.0
2018-04-26 14:30:00,135.37,135.37,135.21,135.29,8652.0,121.9141,121.9141,121.77,121.842,8652.0
2018-04-26 14:35:00,135.34,135.35,135.06,135.27,15860.0,121.887,121.896,121.6349,121.824,15860.0
2018-04-26 14:40:00,135.28,135.73,135.23,135.67,18057.0,121.833,122.2383,121.788,122.1842,18057.0
2018-04-26 14:45:00,135.68,135.86,135.6,135.8,18277.0,122.1932,122.3554,122.1212,122.3013,18277.0
2018-04-26 14:50:00,135.75,135.93,135.71,135.91,17701.0,122.2563,122.4184,122.2203,122.4004,17701.0
2018-04-26 14:55:00,135.92,135.92,135.6,135.92,73998.0,122.4094,122.4094,122.1212,122.4094,73998.0
2018-04-26 15:00:00,135.93,136.15,135.87,136.05,22260.0,122.4184,122.6165,122.3644,122.5265,22260.0
2018-04-26 15:05:00,136.09,136.09,135.86,135.86,33442.0,122.5625,122.5625,122.3554,122.3554,33442.0
2018-04-26 15:10:00,135.9,136.04,135.89,136.01,20656.0,122.3914,122.5175,122.3824,122.4904,20656.0
2018-04-26 15:15:00,136.03,136.1,135.91,135.97,27838.0,122.5085,122.5715,122.4004,122.4544,27838.0
2018-04-26 15:20:00,136.02,136.02,135.85,135.92,24409.0,122.4994,122.4994,122.3463,122.4094,24409.0
2018-04-26 15:25:00,135.99,136.16,135.97,136.12,85973.0,122.4724,122.6255,122.4544,122.5895,85973.0
2018-04-26 15:30:00,136.12,136.16,136.01,136.15,50630.0,122.5895,122.6255,122.4904,122.6165,50630.0
2018-04-26 15:35:00,136.16,136.16,135.8,135.97,29582.0,122.6255,122.6255,122.3013,122.4544,29582.0
2018-04-26 15:40:00,135.97,136.03,135.8,136.0,30923.0,122.4544,122.5085,122.3013,122.4814,30923.0
2018-04-26 15:45:00,135.99,136.04,135.76,136.02,72544.0,122.4724,122.5175,122.2653,122.4994,72544.0
2018-04-26 15:50:00,136.05,136.28,135.87,136.26,86931.0,122.5265,122.7336,122.3644,122.7156,86931.0
2018-04-26 15:55:00,136.25,136.52,136.25,136.35,238784.0,122.7066,122.9497,122.7066,122.7966,238784.0
2018-04-27 09:30:00,136.7,137.91,136.33,137.75,86564.0,123.1119,124.2016,122.7786,124.0575,86564.0
2018-04-27 09:35:00,137.66,138.95,137.61,138.26,105184.0,123.9764,125.1382,123.9314,124.5168,105184.0
2018-04-27 09:40:00,138.23,139.35,138.09,139.09,69523.0,124.4898,125.4984,124.3637,125.2643,69523.0
2018-04-27 09:45:00,139.01,139.76,138.7,139.21,70109.0,125.1922,125.8677,124.9131,125.3724,70109.0
2018-04-27 09:50:00,139.27,139.77,139.2,139.62,148423.0,125.4264,125.8767,125.3634,125.7416,148423.0
2018-04-27 09:55:00,139.62,139.8,139.01,139.75,60183.0,125.7416,125.9037,125.1922,125.8587,60183.0
2018-04-27 10:00:00,139.75,139.93,138.92,138.92,49155.0,125.8587,126.0208,125.1112,125.1112,49155.0
2018-04-27 10:05:00,138.9,139.31,138.68,138.87,30692.0,125.0932,125.4624,124.895,125.0662,30692.0
2018-04-27 10:10:00,138.9,139.06,138.65,139.06,27245.0,125.0932,125.2373,124.868,125.2373,27245.0
2018-04-27 10:15:00,139.05,139.34,138.55,138.79,25549.0,125.2283,125.4894,124.778,124.9941,25549.0
2018-04-27 10:20:00,138.78,139.01,138.48,138.73,46949.0,124.9851,125.1922,124.7149,124.9401,46949.0
2018-04-27 10:25:00,138.64,138.78,138.16,138.17,18266.0,124.859,124.9851,124.4267,124.4357,18266.0
2018-04-27 10:30:00,138.13,138.28,137.68,138.27,45248.0,124.3997,124.5348,123.9944,124.5258,45248.0
2018-04-27 10:35:00,138.28,138.33,137.96,138.06,19271.0,124.5348,124.5798,124.2466,124.3367,19271.0
2018-04-27 10:40:00,138.07,138.07,137.84,138.01,14644.0,124.3457,124.3457,124.1385,124.2916,14644.0
2018-04-27 10:45:00,138.02,138.5,137.96,138.27,19719.0,124.3006,124.7329,124.2466,124.5258,19719.0
2018-04-27 10:50:00,138.22,138.26,137.5,137.5,66113.0,124.4808,124.5168,123.8323,123.8323,66113.0
2018-04-27 10:55:00,137.44,138.05,137.26,137.99,31082.0,123.7783,124.3277,123.6162,124.2736,31082.0
2018-04-27 11:00:00,137.97,138.35,137.9,138.14,31831.0,124.2556,124.5978,124.1926,124.4087,31831.0
2018-04-27 11:05:00,138.14,138.61,138.12,138.51,34491.0,124.4087,124.832,124.3907,124.7419,34491.0
2018-04-27 11:10:00,138.49,138.67,138.34,138.34,14920.0,124.7239,124.886,124.5888,124.5888,14920.0
2018-04-27 11:15:00,138.35,138.49,138.11,138.14,20486.0,124.5978,124.7239,124.3817,124.4087,20486.0
2018-04-27 11:20:00,138.15,138.22,137.99,138.16,17090.0,124.4177,124.4808,124.2736,124.4267,17090.0
2018-04-27 11:25:00,138.15,138.49,138.07,138.33,20106.0,124.4177,124.7239,124.3457,124.5798,20106.0
2018-04-27 11:30:00,138.34,138.37,138.07,138.17,46758.0,124.5888,124.6159,124.3457,124.4357,46758.0
2018-04-27 11:35:00,138.22,138.37,138.02,138.22,20514.0,124.4808,124.6159,124.3006,124.4808,20514.0
2018-04-27 11:40:00,138.15,138.18,137.68,137.68,17458.0,124.4177,124.4447,123.9944,123.9944,17458.0
2018-04-27 11:45:00,137.68,137.93,137.65,137.79,12763.0,123.9944,124.2196,123.9674,124.0935,12763.0
2018-04-27 11:50:00,137.79,137.93,137.69,137.77,6230.0,124.0935,124.2196,124.0034,124.0755,6230.0
2018-04-27 11:55:00,137.82,138.06,137.71,137.94,4500.0,124.1205,124.3367,124.0215,124.2286,4500.0
2018-04-27 12:00:00,137.93,138.15,137.87,138.02,4090.0,124.2196,124.4177,124.1656,124.3006,4090.0
2018-04-27 12:05:00,138.01,138.09,137.95,138.05,12271.0,124.2916,124.3637,124.2376,124.3277,12271.0
2018-04-27 12:10:00,138.02,138.1,137.94,138.08,8813.0,124.3006,124.3727,124.2286,124.3547,8813.0
2018-04-27 12:15:00,138.09,138.22,137.97,138.22,20959.0,124.3637,124.4808,124.2556,124.4808,20959.0
2018-04-27 12:20:00,138.21,138.21,138.02,138.07,15194.0,124.4718,124.4718,124.3006,124.3457,15194.0
2018-04-27 12:25:00,138.08,138.35,138.07,138.24,31086.0,124.3547,124.5978,124.3457,124.4988,31086.0
2018-04-27 12:30:00,138.2,138.47,138.1,138.13,19815.0,124.4628,124.7059,124.3727,124.3997,19815.0
2018-04-27 12:35:00,138.1,138.36,138.1,138.26,16776.0,124.3727,124.6068,124.3727,124.5168,16776.0
2018-04-27 12:40:00,138.25,138.38,138.19,138.34,8914.0,124.5078,124.6249,124.4537,124.5888,8914.0
2018-04-27 12:45:00,138.29,138.54,138.23,138.24,13519.0,124.5438,124.769,124.4898,124.4988,13519.0
2018-04-27 12:50:00,138.21,138.29,138.08,138.15,20291.0,124.4718,124.5438,124.3547,124.4177,20291.0
2018-04-27 12:55:00,138.23,138.37,138.17,138.17,6125.0,124.4898,124.6159,124.4357,124.4357,6125.0
2018-04-27 13:00:00,138.2,138.31,138.19,138.22,8371.0,124.4628,124.5618,124.4537,124.4808,8371.0
2018-04-27 13:05:00,138.22,138.3,138.11,138.18,6707.0,124.4808,124.5528,124.3817,124.4447,6707.0
2018-04-27 13:10:00,138.2,138.32,138.07,138.32,13290.0,124.4628,124.5708,124.3457,124.5708,13290.0
2018-04-27 13:15:00,138.27,138.33,138.12,138.31,5699.0,124.5258,124.5798,124.3907,124.5618,5699.0
2018-04-27 13:20:00,138.34,138.34,138.19,138.24,6668.0,124.5888,124.5888,124.4537,124.4988,6668.0
2018-04-27 13:25:00,138.26,138.26,138.12,138.21,19022.0,124.5168,124.5168,124.3907,124.4718,19022.0
2018-04-27 13:30:00,138.2,138.25,138.11,138.2,10365.0,124.4628,124.5078,124.3817,124.4628,10365.0
2018-04-27 13:35:00,138.17,138.27,137.98,138.04,7867.0,124.4357,124.5258,124.2646,124.3187,7867.0
2018-04-27 13:40:00,138.05,138.12,137.85,137.87,7838.0,124.3277,124.3907,124.1475,124.1656,7838.0
2018-04-27 13:45:00,137.8,137.85,137.7,137.78,20544.0,124.1025,124.1475,124.0125,124.0845,20544.0
2018-04-27 13:50:00,137.75,137.98,137.75,137.94,8005.0,124.0575,124.2646,124.0575,124.2286,8005.0
2018-04-27 13:55:00,137.89,137.94,137.84,137.89,9751.0,124.1836,124.2286,124.1385,124.1836,9751.0
2018-04-27 14:00:00,137.91,137.96,137.83,137.89,7500.0,124.2016,124.2466,124.1295,124.1836,7500.0
2018-04-27 14:05:00,137.95,137.96,137.81,137.82,6689.0,124.2376,124.2466,124.1115,124.1205,6689.0
2018-04-27 14:10:00,137.74,137.94,137.7,137.9,10300.0,124.0485,124.2286,124.0125,124.1926,10300.0
2018-04-27 14:15:00,137.86,137.95,137.69,137.69,8509.0,124.1565,124.2376,124.0034,124.0034,8509.0
2018-04-27 14:20:00,137.66,137.71,137.48,137.48,9282.0,123.9764,124.0215,123.8143,123.8143,9282.0
2018-04-27 14:25:00,137.52,137.55,137.41,137.46,11024.0,123.8503,123.8774,123.7513,123.7963,11024.0
2018-04-27 14:30:00,137.46,137.64,137.41,137.52,7650.0,123.7963,123.9584,123.7513,123.8503,7650.0
2018-04-27 14:35:00,137.55,137.56,137.44,137.54,11336.0,123.8774,123.8864,123.7783,123.8684,11336.0
2018-04-27 14:40:00,137.53,137.57,137.41,137.53,48059.0,123.8594,123.8954,123.7513,123.8594,48059.0
2018-04-27 14:45:00,137.55,137.62,137.42,137.45,7813.0,123.8774,123.9404,123.7603,123.7873,7813.0
2018-04-27 14:50:00,137.47,137.57,137.3,137.57,15476.0,123.8053,123.8954,123.6522,123.8954,15476.0
2018-04-27 14:55:00,137.5,137.54,137.42,137.44,8810.0,123.8323,123.8684,123.7603,123.7783,8810.0
2018-04-27 15:00:00,137.4,137.62,137.33,137.59,18178.0,123.7423,123.9404,123.6792,123.9134,18178.0
2018-04-27 15:05:00,137.6,137.7,137.55,137.59,12483.0,123.9224,124.0125,123.8774,123.9134,12483.0
2018-04-27 15:10:00,137.58,137.64,137.46,137.46,10539.0,123.9044,123.9584,123.7963,123.7963,10539.0
2018-04-27 15:15:00,137.45,137.51,137.31,137.32,31936.0,123.7873,123.8413,123.6612,123.6702,31936.0
2018-04-27 15:20:00,137.33,137.37,137.21,137.29,18094.0,123.6792,123.7153,123.5712,123.6432,18094.0
2018-04-27 15:25:00,137.31,137.38,137.09,137.33,14710.0,123.6612,123.7243,123.4631,123.6792,14710.0
2018-04-27 15:30:00,137.32,137.6,137.31,137.54,18362.0,123.6702,123.9224,123.6612,123.8684,18362.0
2018-04-27 15:35:00,137.53,137.53,137.35,137.47,18848.0,123.8594,123.8594,123.6972,123.8053,18848.0
2018-04-27 15:40:00,137.46,137.49,137.22,137.31,31391.0,123.7963,123.8233,123.5802,123.6612,31391.0
2018-04-27 15:45:00,137.31,137.64,137.26,137.54,44186.0,123.6612,123.9584,123.6162,123.8684,44186.0
2018-04-27 15:50:00,137.54,137.6,137.43,137.44,36316.0,123.8684,123.9224,123.7693,123.7783,36316.0
2018-04-27 15:55:00,137.46,137.68,137.42,137.55,88459.0,123.7963,123.9944,123.7603,123.8774,88459.0
2018-04-30 09:30:00,137.74,138.39,137.6,138.12,27485.0,124.0485,124.6339,123.9224,124.3907,27485.0
2018-04-30 09:35:00,138.29,138.44,137.99,138.13,10746.0,124.5438,124.6789,124.2736,124.3997,10746.0
2018-04-30 09:40:00,138.15,138.41,137.57,137.63,19918.0,124.4177,124.6519,123.8954,123.9494,19918.0
2018-04-30 09:45:00,137.58,137.75,136.65,136.84,42931.0,123.9044,124.0575,123.0668,123.2379,42931.0
2018-04-30 09:50:00,136.89,137.28,136.88,137.25,20494.0,123.283,123.6342,123.274,123.6072,20494.0
2018-04-30 09:55:00,137.21,137.47,136.86,136.86,14396.0,123.5712,123.8053,123.2559,123.2559,14396.0
2018-04-30 10:00:00,136.95,137.24,136.91,136.92,18804.0,123.337,123.5982,123.301,123.31,18804.0
2018-04-30 10:05:00,137.0,137.18,136.94,136.97,12066.0,123.382,123.5441,123.328,123.355,12066.0
2018-04-30 10:10:00,137.02,137.02,136.49,136.5,37519.0,123.4,123.4,122.9227,122.9317,37519.0
2018-04-30 10:15:00,136.47,136.63,136.32,136.42,39923.0,122.9047,123.0488,122.7696,122.8597,39923.0
2018-04-30 10:20:00,136.4,136.44,135.73,135.73,41821.0,122.8417,122.8777,122.2383,122.2383,41821.0
2018-04-30 10:25:00,135.72,136.38,135.52,136.16,21142.0,122.2293,122.8237,122.0491,122.6255,21142.0
2018-04-30 10:30:00,136.2,136.25,135.93,136.22,24471.0,122.6616,122.7066,122.4184,122.6796,24471.0
2018-04-30 10:35:00,136.19,136.31,135.9,136.18,15803.0,122.6525,122.7606,122.3914,122.6435,15803.0
2018-04-30 10:40:00,136.27,136.48,136.27,136.37,9352.0,122.7246,122.9137,122.7246,122.8147,9352.0
2018-04-30 10:45:00,136.34,136.51,136.19,136.43,25314.0,122.7876,122.9407,122.6525,122.8687,25314.0
2018-04-30 10:50:00,136.41,136.52,136.19,136.44,24946.0,122.8507,122.9497,122.6525,122.8777,24946.0
2018-04-30 10:55:00,136.41,136.41,136.06,136.35,19204.0,122.8507,122.8507,122.5355,122.7966,19204.0
2018-04-30 11:00:00,136.35,136.75,136.35,136.58,17337.0,122.7966,123.1569,122.7966,123.0038,17337.0
2018-04-30 11:05:00,136.6,136.89,136.57,136.87,24329.0,123.0218,123.283,122.9948,123.265,24329.0
2018-04-30 11:10:00,136.84,137.12,136.84,136.99,20095.0,123.2379,123.4901,123.2379,123.373,20095.0
2018-04-30 11:15:00,136.96,137.15,136.87,136.87,14637.0,123.346,123.5171,123.265,123.265,14637.0
2018-04-30 11:20:00,136.87,137.03,136.58,137.02,9785.0,123.265,123.4091,123.0038,123.4,9785.0
2018-04-30 11:25:00,137.0,137.15,136.78,136.97,10441.0,123.382,123.5171,123.1839,123.355,10441.0
2018-04-30 11:30:00,136.94,137.17,136.89,137.12,7689.0,123.328,123.5351,123.283,123.4901,7689.0
2018-04-30 11:35:00,137.06,137.3,137.06,137.13,5467.0,123.4361,123.6522,123.4361,123.4991,5467.0
2018-04-30 11:40:00,137.04,137.15,136.84,137.1,14598.0,123.4181,123.5171,123.2379,123.4721,14598.0
2018-04-30 11:45:00,137.11,137.14,136.9,136.9,5111.0,123.4811,123.5081,123.292,123.292,5111.0
2018-04-30 11:50:00,136.92,137.04,136.75,136.83,8668.0,123.31,123.4181,123.1569,123.2289,8668.0
2018-04-30 11:55:00,136.9,136.98,136.84,136.89,3728.0,123.292,123.364,123.2379,123.283,3728.0
2018-04-30 12:00:00,136.86,136.9,136.66,136.85,9690.0,123.2559,123.292,123.0758,123.2469,9690.0
2018-04-30 12:05:00,136.9,136.96,136.78,136.82,11868.0,123.292,123.346,123.1839,123.2199,11868.0
2018-04-30 12:10:00,136.85,136.92,136.67,136.86,5670.0,123.2469,123.31,123.0848,123.2559,5670.0
2018-04-30 12:15:00,136.82,136.9,136.64,136.86,5876.0,123.2199,123.292,123.0578,123.2559,5876.0
2018-04-30 12:20:00,136.88,136.89,136.8,136.88,2390.0,123.274,123.283,123.2019,123.274,2390.0
2018-04-30 12:25:00,136.87,136.92,136.77,136.89,9244.0,123.265,123.31,123.1749,123.283,9244.0
2018-04-30 12:30:00,136.89,136.89,136.71,136.77,7429.0,123.283,123.283,123.1209,123.1749,7429.0
2018-04-30 12:35:00,136.76,136.84,136.69,136.84,8860.0,123.1659,123.2379,123.1028,123.2379,8860.0
2018-04-30 12:40:00,136.85,137.02,136.71,136.93,9912.0,123.2469,123.4,123.1209,123.319,9912.0
2018-04-30 12:45:00,136.9,136.96,136.76,136.86,8330.0,123.292,123.346,123.1659,123.2559,8330.0
2018-04-30 12:50:00,136.83,136.93,136.49,136.55,11033.0,123.2289,123.319,122.9227,122.9768,11033.0
2018-04-30 12:55:00,136.6,136.85,136.56,136.85,4163.0,123.0218,123.2469,122.9858,123.2469,4163.0
2018-04-30 13:00:00,136.82,136.88,136.61,136.64,6092.0,123.2199,123.274,123.0308,123.0578,6092.0
2018-04-30 13:05:00,136.64,136.82,136.62,136.69,11070.0,123.0578,123.2199,123.0398,123.1028,11070.0
2018-04-30 13:10:00,136.72,136.73,136.35,136.55,10141.0,123.1299,123.1389,122.7966,122.9768,10141.0
2018-04-30 13:15:00,136.54,136.76,136.54,136.66,4357.0,122.9678,123.1659,122.9678,123.0758,4357.0
2018-04-30 13:20:00,136.6,136.78,136.52,136.73,6681.0,123.0218,123.1839,122.9497,123.1389,6681.0
2018-04-30 13:25:00,136.73,136.81,136.7,136.71,6050.0,123.1389,123.2109,123.1119,123.1209,6050.0
2018-04-30 13:30:00,136.67,136.82,136.6,136.76,9912.0,123.0848,123.2199,123.0218,123.1659,9912.0
2018-04-30 13:35:00,136.72,136.84,136.68,136.68,5827.0,123.1299,123.2379,123.0938,123.0938,5827.0
2018-04-30 13:40:00,136.65,136.87,136.65,136.67,9324.0,123.0668,123.265,123.0668,123.0848,9324.0
2018-04-30 13:45:00,136.67,136.71,136.44,136.53,8655.0,123.0848,123.1209,122.8777,122.9588,8655.0
2018-04-30 13:50:00,136.56,136.65,136.44,136.44,8798.0,122.9858,123.0668,122.8777,122.8777,8798.0
2018-04-30 13:55:00,136.44,136.62,136.42,136.61,9866.0,122.8777,123.0398,122.8597,123.0308,9866.0
2018-04-30 14:00:00,136.63,136.66,136.34,136.36,13932.0,123.0488,123.0758,122.7876,122.8057,13932.0
2018-04-30 14:05:00,136.38,136.43,136.0,136.04,11102.0,122.8237,122.8687,122.4814,122.5175,11102.0
2018-04-30 14:10:00,136.03,136.03,135.82,135.97,10873.0,122.5085,122.5085,122.3193,122.4544,10873.0
2018-04-30 14:15:00,135.98,136.16,135.93,135.93,9576.0,122.4634,122.6255,122.4184,122.4184,9576.0
2018-04-30 14:20:00,135.93,136.23,135.93,136.17,9624.0,122.4184,122.6886,122.4184,122.6345,9624.0
2018-04-30 14:25:00,136.14,136.2,135.97,136.07,10620.0,122.6075,122.6616,122.4544,122.5445,10620.0
2018-04-30 14:30:00,136.02,136.22,135.99,136.05,8303.0,122.4994,122.6796,122.4724,122.5265,8303.0
2018-04-30 14:35:00,136.05,136.36,136.04,136.2,15046.0,122.5265,122.8057,122.5175,122.6616,15046.0
2018-04-30 14:40:00,136.18,136.36,136.07,136.25,11595.0,122.6435,122.8057,122.5445,122.7066,11595.0
2018-04-30 14:45:00,136.24,136.26,136.04,136.19,9595.0,122.6976,122.7156,122.5175,122.6525,9595.0
2018-04-30 14:50:00,136.17,136.31,136.14,136.17,13127.0,122.6345,122.7606,122.6075,122.6345,13127.0
2018-04-30 14:55:00,136.2,136.25,136.0,136.12,9781.0,122.6616,122.7066,122.4814,122.5895,9781.0
2018-04-30 15:00:00,136.08,136.23,135.91,135.96,13117.0,122.5535,122.6886,122.4004,122.4454,13117.0
2018-04-30 15:05:00,135.95,136.09,135.88,136.08,17700.0,122.4364,122.5625,122.3734,122.5535,17700.0
2018-04-30 15:10:00,136.03,136.16,136.03,136.13,18926.0,122.5085,122.6255,122.5085,122.5985,18926.0
2018-04-30 15:15:00,136.12,136.33,136.11,136.23,16451.0,122.5895,122.7786,122.5805,122.6886,16451.0
2018-04-30 15:20:00,136.2,136.21,135.62,135.7,23634.0,122.6616,122.6706,122.1392,122.2113,23634.0
2018-04-30 15:25:00,135.74,135.74,135.46,135.62,14645.0,122.2473,122.2473,121.9951,122.1392,14645.0
2018-04-30 15:30:00,135.6,136.13,135.58,136.11,21092.0,122.1212,122.5985,122.1032,122.5805,21092.0
2018-04-30 15:35:00,136.11,136.21,136.04,136.1,31091.0,122.5805,122.6706,122.5175,122.5715,31091.0
2018-04-30 15:40:00,136.1,136.16,136.01,136.01,26430.0,122.5715,122.6255,122.4904,122.4904,26430.0
2018-04-30 15:45:00,136.0,136.24,135.91,136.11,50621.0,122.4814,122.6976,122.4004,122.5805,50621.0
2018-04-30 15:50:00,136.08,136.08,135.62,135.67,48973.0,122.5535,122.5535,122.1392,122.1842,48973.0
2018-04-30 15:55:00,135.68,135.75,135.22,135.29,119743.0,122.1932,122.2563,121.779,121.842,119743.0
2018-05-01 09:30:00,134.76,135.61,134.5,134.95,95881.0,121.3647,122.1302,121.1305,121.5358,95881.0
2018-05-01 09:35:00,134.95,136.22,134.9,135.36,50840.0,121.5358,122.6796,121.4908,121.9051,50840.0
2018-05-01 09:40:00,135.3,135.71,135.3,135.47,26316.0,121.851,122.2203,121.851,122.0041,26316.0
2018-05-01 09:45:00,135.4,135.48,134.89,135.39,52653.0,121.9411,122.0131,121.4818,121.9321,52653.0
2018-05-01 09:50:00,135.46,135.54,134.64,134.72,106368.0,121.9951,122.0672,121.2566,121.3287,106368.0
2018-05-01 09:55:00,134.65,135.31,134.64,135.25,26356.0,121.2656,121.86,121.2566,121.806,26356.0
2018-05-01 10:00:00,135.17,135.17,133.81,133.81,55773.0,121.7339,121.7339,120.5091,120.5091,55773.0
2018-05-01 10:05:00,133.81,133.9,133.12,133.25,59276.0,120.5091,120.5902,119.8877,120.0048,59276.0
2018-05-01 10:10:00,133.25,133.73,133.18,133.62,53482.0,120.0048,120.4371,119.9417,120.338,53482.0
2018-05-01 10:15:00,133.6,133.8,133.48,133.79,12187.0,120.32,120.5001,120.2119,120.4911,12187.0
2018-05-01 10:20:00,133.71,133.98,133.55,133.65,17985.0,120.4191,120.6622,120.275,120.365,17985.0
2018-05-01 10:25:00,133.63,133.76,133.42,133.7,33487.0,120.347,120.4641,120.1579,120.4101,33487.0
2018-05-01 10:30:00,133.64,133.64,133.22,133.22,33629.0,120.356,120.356,119.9778,119.9778,33629.0
2018-05-01 10:35:00,133.25,133.25,132.89,132.99,32811.0,120.0048,120.0048,119.6806,119.7706,32811.0
2018-05-01 10:40:00,132.99,133.42,132.99,133.25,33981.0,119.7706,120.1579,119.7706,120.0048,33981.0
2018-05-01 10:45:00,133.25,133.58,133.21,133.28,21616.0,120.0048,120.302,119.9688,120.0318,21616.0
2018-05-01 10:50:00,133.29,133.46,133.1,133.1,11891.0,120.0408,120.1939,119.8697,119.8697,11891.0
2018-05-01 10:55:00,133.1,133.23,132.94,133.08,24665.0,119.8697,119.9868,119.7256,119.8517,24665.0
2018-05-01 11:00:00,133.1,133.13,132.88,132.96,14573.0,119.8697,119.8967,119.6716,119.7436,14573.0
2018-05-01 11:05:00,132.96,133.2,132.9,133.2,9057.0,119.7436,119.9598,119.6896,119.9598,9057.0
2018-05-01 11:10:00,133.25,133.33,132.99,133.01,17180.0,120.0048,120.0768,119.7706,119.7886,17180.0
2018-05-01 11:15:00,133.0,133.29,133.0,133.27,28446.0,119.7796,120.0408,119.7796,120.0228,28446.0
2018-05-01 11:20:00,133.29,133.63,133.29,133.6,31855.0,120.0408,120.347,120.0408,120.32,31855.0
2018-05-01 11:25:00,133.6,133.69,133.48,133.65,14159.0,120.32,120.4011,120.2119,120.365,14159.0
2018-05-01 11:30:00,133.66,133.75,133.49,133.59,13041.0,120.374,120.4551,120.2209,120.311,13041.0
2018-05-01 11:35:00,133.61,134.08,133.58,133.86,16281.0,120.329,120.7523,120.302,120.5542,16281.0
2018-05-01 11:40:00,133.93,134.26,133.87,134.09,10300.0,120.6172,120.9144,120.5632,120.7613,10300.0
2018-05-01 11:45:00,134.06,134.1,133.74,133.78,7747.0,120.7343,120.7703,120.4461,120.4821,7747.0
2018-05-01 11:50:00,133.73,134.19,133.73,134.02,8460.0,120.4371,120.8514,120.4371,120.6982,8460.0
2018-05-01 11:55:00,133.92,134.01,133.65,133.67,10806.0,120.6082,120.6892,120.365,120.383,10806.0
2018-05-01 12:00:00,133.69,133.89,133.61,133.89,8217.0,120.4011,120.5812,120.329,120.5812,8217.0
2018-05-01 12:05:00,133.9,133.93,133.65,133.76,11176.0,120.5902,120.6172,120.365,120.4641,11176.0
2018-05-01 12:10:00,133.72,133.88,133.67,133.74,4721.0,120.4281,120.5722,120.383,120.4461,4721.0
2018-05-01 12:15:00,133.66,133.76,133.49,133.73,8035.0,120.374,120.4641,120.2209,120.4371,8035.0
2018-05-01 12:20:00,133.7,133.79,133.57,133.71,6612.0,120.4101,120.4911,120.293,120.4191,6612.0
2018-05-01 12:25:00,133.74,133.88,133.6,133.8,4257.0,120.4461,120.5722,120.32,120.5001,4257.0
2018-05-01 12:30:00,133.82,133.94,133.77,133.94,9278.0,120.5181,120.6262,120.4731,120.6262,9278.0
2018-05-01 12:35:00,133.9,133.94,133.67,133.67,8000.0,120.5902,120.6262,120.383,120.383,8000.0
2018-05-01 12:40:00,133.71,133.79,133.58,133.59,12738.0,120.4191,120.4911,120.302,120.311,12738.0
2018-05-01 12:45:00,133.65,133.74,133.38,133.52,7633.0,120.365,120.4461,120.1219,120.248,7633.0
2018-05-01 12:50:00,133.5,133.68,133.44,133.5,12323.0,120.2299,120.392,120.1759,120.2299,12323.0
2018-05-01 12:55:00,133.46,133.52,133.28,133.51,6300.0,120.1939,120.248,120.0318,120.2389,6300.0
2018-05-01 13:00:00,133.49,133.49,133.07,133.1,12822.0,120.2209,120.2209,119.8427,119.8697,12822.0
2018-05-01 13:05:00,133.07,133.12,132.59,132.61,27332.0,119.8427,119.8877,119.4104,119.4284,27332.0
2018-05-01 13:10:00,132.55,132.8,132.55,132.6,25127.0,119.3744,119.5995,119.3744,119.4194,25127.0
2018-05-01 13:15:00,132.53,132.56,132.22,132.48,35352.0,119.3564,119.3834,119.0772,119.3113,35352.0
2018-05-01 13:20:00,132.49,132.49,132.18,132.25,20017.0,119.3203,119.3203,119.0411,119.1042,20017.0
2018-05-01 13:25:00,132.25,132.35,132.18,132.25,26267.0,119.1042,119.1942,119.0411,119.1042,26267.0
2018-05-01 13:30:00,132.25,132.68,132.18,132.68,42139.0,119.1042,119.4914,119.0411,119.4914,42139.0
2018-05-01 13:35:00,132.74,133.14,132.74,132.94,15507.0,119.5455,119.9057,119.5455,119.7256,15507.0
2018-05-01 13:40:00,132.94,133.23,132.9,133.16,15176.0,119.7256,119.9868,119.6896,119.9237,15176.0
2018-05-01 13:45:00,133.21,133.63,133.21,133.53,14101.0,119.9688,120.347,119.9688,120.257,14101.0
2018-05-01 13:50:00,133.59,133.75,133.38,133.5,23507.0,120.311,120.4551,120.1219,120.2299,23507.0
2018-05-01 13:55:00,133.58,133.8,133.56,133.67,6795.0,120.302,120.5001,120.284,120.383,6795.0
2018-05-01 14:00:00,133.71,134.22,133.69,134.12,17370.0,120.4191,120.8784,120.4011,120.7883,17370.0
2018-05-01 14:05:00,134.1,134.11,134.0,134.08,6654.0,120.7703,120.7793,120.6802,120.7523,6654.0
2018-05-01 14:10:00,134.11,134.3,134.0,134.11,16787.0,120.7793,120.9504,120.6802,120.7793,16787.0
2018-05-01 14:15:00,134.15,134.21,134.04,134.18,7368.0,120.8153,120.8694,120.7163,120.8423,7368.0
2018-05-01 14:20:00,134.25,134.4,134.22,134.4,8828.0,120.9054,121.0405,120.8784,121.0405,8828.0
2018-05-01 14:25:00,134.41,135.0,134.32,134.34,14566.0,121.0495,121.5808,120.9684,120.9864,14566.0
2018-05-01 14:30:00,134.35,134.36,134.08,134.15,12105.0,120.9954,121.0045,120.7523,120.8153,12105.0
2018-05-01 14:35:00,134.15,134.26,134.04,134.24,18329.0,120.8153,120.9144,120.7163,120.8964,18329.0
2018-05-01 14:40:00,134.22,134.68,134.21,134.68,22278.0,120.8784,121.2926,120.8694,121.2926,22278.0
2018-05-01 14:45:00,134.63,135.06,134.63,134.8,46578.0,121.2476,121.6349,121.2476,121.4007,46578.0
2018-05-01 14:50:00,134.8,134.97,134.4,134.7,21357.0,121.4007,121.5538,121.0405,121.3107,21357.0
2018-05-01 14:55:00,134.71,134.79,134.64,134.79,22720.0,121.3197,121.3917,121.2566,121.3917,22720.0
2018-05-01 15:00:00,134.78,134.94,134.71,134.73,22651.0,121.3827,121.5268,121.3197,121.3377,22651.0
2018-05-01 15:05:00,134.71,135.02,134.71,134.99,15433.0,121.3197,121.5988,121.3197,121.5718,15433.0
2018-05-01 15:10:00,134.97,134.97,134.72,134.74,20012.0,121.5538,121.5538,121.3287,121.3467,20012.0
2018-05-01 15:15:00,134.74,134.75,134.63,134.71,36149.0,121.3467,121.3557,121.2476,121.3197,36149.0
2018-05-01 15:20:00,134.72,134.9,134.68,134.73,27048.0,121.3287,121.4908,121.2926,121.3377,27048.0
2018-05-01 15:25:00,134.76,134.88,134.36,134.54,14638.0,121.3647,121.4728,121.0045,121.1666,14638.0
2018-05-01 15:30:00,134.56,134.75,134.5,134.67,15473.0,121.1846,121.3557,121.1305,121.2836,15473.0
2018-05-01 15:35:00,134.67,134.69,134.45,134.5,15253.0,121.2836,121.3017,121.0855,121.1305,15253.0
2018-05-01 15:40:00,134.52,135.0,134.47,134.9,22297.0,121.1485,121.5808,121.1035,121.4908,22297.0
2018-05-01 15:45:00,134.94,135.07,134.85,135.03,27801.0,121.5268,121.6439,121.4457,121.6079,27801.0
2018-05-01 15:50:00,135.03,135.26,135.03,135.23,37264.0,121.6079,121.815,121.6079,121.788,37264.0
2018-05-01 15:55:00,135.22,135.39,135.22,135.35,100140.0,121.779,121.9321,121.779,121.896,100140.0
2018-05-02 09:30:00,135.41,135.72,134.87,135.19,50330.0,121.9501,122.2293,121.4638,121.7519,50330.0
2018-05-02 09:35:00,135.19,135.58,135.0,135.36,27029.0,121.7519,122.1032,121.5808,121.9051,27029.0
2018-05-02 09:40:00,135.13,135.76,135.13,135.52,7260.0,121.6979,122.2653,121.6979,122.0491,7260.0
2018-05-02 09:45:00,135.7,136.0,135.41,135.41,25215.0,122.2113,122.4814,121.9501,121.9501,25215.0
2018-05-02 09:50:00,135.4,136.0,135.38,136.0,14545.0,121.9411,122.4814,121.9231,122.4814,14545.0
2018-05-02 09:55:00,136.06,136.08,135.79,135.95,18607.0,122.5355,122.5535,122.2923,122.4364,18607.0
2018-05-02 10:00:00,135.89,136.22,135.82,136.15,33853.0,122.3824,122.6796,122.3193,122.6165,33853.0
2018-05-02 10:05:00,136.15,136.9,136.08,136.7,101683.0,122.6165,123.292,122.5535,123.1119,101683.0
2018-05-02 10:10:00,136.7,136.83,136.5,136.74,28411.0,123.1119,123.2289,122.9317,123.1479,28411.0
2018-05-02 10:15:00,136.79,136.95,136.65,136.95,24533.0,123.1929,123.337,123.0668,123.337,24533.0
2018-05-02 10:20:00,136.89,137.35,136.67,136.69,39328.0,123.283,123.6972,123.0848,123.1028,39328.0
2018-05-02 10:25:00,136.71,137.18,136.71,136.9,16515.0,123.1209,123.5441,123.1209,123.292,16515.0
2018-05-02 10:30:00,136.83,137.12,136.71,137.12,17022.0,123.2289,123.4901,123.1209,123.4901,17022.0
2018-05-02 10:35:00,137.11,137.19,137.01,137.14,10012.0,123.4811,123.5531,123.391,123.5081,10012.0
2018-05-02 10:40:00,137.17,137.35,137.13,137.25,39268.0,123.5351,123.6972,123.4991,123.6072,39268.0
2018-05-02 10:45:00,137.23,137.31,137.16,137.25,28521.0,123.5892,123.6612,123.5261,123.6072,28521.0
2018-05-02 10:50:00,137.23,137.27,137.08,137.18,31192.0,123.5892,123.6252,123.4541,123.5441,31192.0
2018-05-02 10:55:00,137.18,137.22,137.1,137.2,12603.0,123.5441,123.5802,123.4721,123.5622,12603.0
2018-05-02 11:00:00,137.19,137.53,137.16,137.51,23386.0,123.5531,123.8594,123.5261,123.8413,23386.0
2018-05-02 11:05:00,137.48,137.86,137.48,137.66,19543.0,123.8143,124.1565,123.8143,123.9764,19543.0
2018-05-02 11:10:00,137.75,137.85,137.62,137.83,17022.0,124.0575,124.1475,123.9404,124.1295,17022.0
2018-05-02 11:15:00,137.86,137.88,137.57,137.72,21093.0,124.1565,124.1746,123.8954,124.0305,21093.0
2018-05-02 11:20:00,137.72,137.76,137.48,137.53,13791.0,124.0305,124.0665,123.8143,123.8594,13791.0
2018-05-02 11:25:00,137.56,137.7,137.4,137.48,15790.0,123.8864,124.0125,123.7423,123.8143,15790.0
2018-05-02 11:30:00,137.5,137.6,137.36,137.44,18710.0,123.8323,123.9224,123.7062,123.7783,18710.0
2018-05-02 11:35:00,137.44,137.58,137.29,137.52,17515.0,123.7783,123.9044,123.6432,123.8503,17515.0
2018-05-02 11:40:00,137.5,137.57,137.18,137.26,7705.0,123.8323,123.8954,123.5441,123.6162,7705.0
2018-05-02 11:45:00,137.17,137.25,136.98,136.99,30074.0,123.5351,123.6072,123.364,123.373,30074.0
2018-05-02 11:50:00,137.01,137.16,136.95,137.11,15069.0,123.391,123.5261,123.337,123.4811,15069.0
2018-05-02 11:55:00,137.1,137.4,136.98,137.4,10834.0,123.4721,123.7423,123.364,123.7423,10834.0
2018-05-02 12:00:00,137.35,137.44,137.22,137.27,13025.0,123.6972,123.7783,123.5802,123.6252,13025.0
2018-05-02 12:05:00,137.26,137.34,137.12,137.21,18728.0,123.6162,123.6882,123.4901,123.5712,18728.0
2018-05-02 12:10:00,137.18,137.3,137.12,137.23,7206.0,123.5441,123.6522,123.4901,123.5892,7206.0
2018-05-02 12:15:00,137.23,137.26,137.17,137.18,3281.0,123.5892,123.6162,123.5351,123.5441,3281.0
2018-05-02 12:20:00,137.26,137.26,137.11,137.16,7516.0,123.6162,123.6162,123.4811,123.5261,7516.0
2018-05-02 12:25:00,137.16,137.36,137.13,137.16,8802.0,123.5261,123.7062,123.4991,123.5261,8802.0
2018-05-02 12:30:00,137.14,137.19,137.03,137.15,6355.0,123.5081,123.5531,123.4091,123.5171,6355.0
2018-05-02 12:35:00,137.12,137.19,137.09,137.13,4033.0,123.4901,123.5531,123.4631,123.4991,4033.0
2018-05-02 12:40:00,137.13,137.24,137.1,137.24,4000.0,123.4991,123.5982,123.4721,123.5982,4000.0
2018-05-02 12:45:00,137.25,137.25,137.1,137.23,4815.0,123.6072,123.6072,123.4721,123.5892,4815.0
2018-05-02 12:50:00,137.19,137.25,137.12,137.16,8309.0,123.5531,123.6072,123.4901,123.5261,8309.0
2018-05-02 12:55:00,137.16,137.2,137.03,137.14,11962.0,123.5261,123.5622,123.4091,123.5081,11962.0
2018-05-02 13:00:00,137.14,137.15,137.0,137.02,6800.0,123.5081,123.5171,123.382,123.4,6800.0
2018-05-02 13:05:00,137.01,137.02,136.89,136.98,3252.0,123.391,123.4,123.283,123.364,3252.0
2018-05-02 13:10:00,137.03,137.25,137.01,137.11,10075.0,123.4091,123.6072,123.391,123.4811,10075.0
2018-05-02 13:15:00,137.11,137.15,136.97,137.04,5100.0,123.4811,123.5171,123.355,123.4181,5100.0
2018-05-02 13:20:00,137.06,137.1,136.95,136.99,9966.0,123.4361,123.4721,123.337,123.373,9966.0
2018-05-02 13:25:00,137.0,137.05,136.93,136.94,8000.0,123.382,123.4271,123.319,123.328,8000.0
2018-05-02 13:30:00,137.0,137.11,136.81,136.81,17760.0,123.382,123.4811,123.2109,123.2109,17760.0
2018-05-02 13:35:00,136.81,136.96,136.74,136.76,25563.0,123.2109,123.346,123.1479,123.1659,25563.0
2018-05-02 13:40:00,136.77,136.78,136.5,136.57,16221.0,123.1749,123.1839,122.9317,122.9948,16221.0
2018-05-02 13:45:00,136.59,136.86,136.59,136.7,8900.0,123.0128,123.2559,123.0128,123.1119,8900.0
2018-05-02 13:50:00,136.69,136.69,136.46,136.5,7549.0,123.1028,123.1028,122.8957,122.9317,7549.0
2018-05-02 13:55:00,136.42,136.42,136.24,136.35,4240.0,122.8597,122.8597,122.6976,122.7966,4240.0
2018-05-02 14:00:00,136.34,136.81,136.3,136.74,8366.0,122.7876,123.2109,122.7516,123.1479,8366.0
2018-05-02 14:05:00,136.74,137.13,136.64,137.13,18243.0,123.1479,123.4991,123.0578,123.4991,18243.0
2018-05-02 14:10:00,137.09,137.49,136.98,137.18,64769.0,123.4631,123.8233,123.364,123.5441,64769.0
2018-05-02 14:15:00,137.2,137.41,137.09,137.35,27903.0,123.5622,123.7513,123.4631,123.6972,27903.0
2018-05-02 14:20:00,137.38,137.44,136.97,137.04,25871.0,123.7243,123.7783,123.355,123.4181,25871.0
2018-05-02 14:25:00,136.99,137.57,136.99,137.37,43081.0,123.373,123.8954,123.373,123.7153,43081.0
2018-05-02 14:30:00,137.34,137.5,137.19,137.31,21948.0,123.6882,123.8323,123.5531,123.6612,21948.0
2018-05-02 14:35:00,137.28,137.32,137.05,137.05,17977.0,123.6342,123.6702,123.4271,123.4271,17977.0
2018-05-02 14:40:00,137.01,137.41,136.93,137.13,33280.0,123.391,123.7513,123.319,123.4991,33280.0
2018-05-02 14:45:00,137.21,137.31,137.16,137.27,16433.0,123.5712,123.6612,123.5261,123.6252,16433.0
2018-05-02 14:50:00,137.29,137.39,136.97,137.0,18136.0,123.6432,123.7333,123.355,123.382,18136.0
2018-05-02 14:55:00,136.99,137.0,136.74,136.8,20822.0,123.373,123.382,123.1479,123.2019,20822.0
2018-05-02 15:00:00,136.78,136.9,136.67,136.88,25943.0,123.1839,123.292,123.0848,123.274,25943.0
2018-05-02 15:05:00,136.88,136.97,136.79,136.86,19391.0,123.274,123.355,123.1929,123.2559,19391.0
2018-05-02 15:10:00,136.86,136.86,136.47,136.47,17382.0,123.2559,123.2559,122.9047,122.9047,17382.0
2018-05-02 15:15:00,136.47,136.47,136.12,136.21,24561.0,122.9047,122.9047,122.5895,122.6706,24561.0
2018-05-02 15:20:00,136.13,136.13,135.63,135.63,17716.0,122.5985,122.5985,122.1482,122.1482,17716.0
2018-05-02 15:25:00,135.68,135.98,135.68,135.95,11308.0,122.1932,122.4634,122.1932,122.4364,11308.0
2018-05-02 15:30:00,135.94,135.95,135.56,135.69,24672.0,122.4274,122.4364,122.0852,122.2022,24672.0
2018-05-02 15:35:00,135.7,135.7,135.29,135.48,28179.0,122.2113,122.2113,121.842,122.0131,28179.0
2018-05-02 15:40:00,135.48,135.49,135.06,135.1,23778.0,122.0131,122.0221,121.6349,121.6709,23778.0
2018-05-02 15:45:00,135.09,135.21,134.97,135.06,40223.0,121.6619,121.77,121.5538,121.6349,40223.0
2018-05-02 15:50:00,135.04,135.13,134.71,134.85,58380.0,121.6169,121.6979,121.3197,121.4457,58380.0
2018-05-02 15:55:00,134.83,135.03,134.59,134.78,197616.0,121.4277,121.6079,121.2116,121.3827,197616.0
2018-05-03 09:30:00,136.0,136.0,134.46,134.72,72522.0,122.4814,122.4814,121.0945,121.3287,72522.0
2018-05-03 09:35:00,134.54,134.92,134.22,134.59,19578.0,121.1666,121.5088,120.8784,121.2116,19578.0
2018-05-03 09:40:00,134.5,134.72,134.05,134.28,174902.0,121.1305,121.3287,120.7253,120.9324,174902.0
2018-05-03 09:45:00,134.19,134.43,133.99,134.08,74111.0,120.8514,121.0675,120.6712,120.7523,74111.0
2018-05-03 09:50:00,134.02,134.55,133.95,134.53,26969.0,120.6982,121.1756,120.6352,121.1576,26969.0
2018-05-03 09:55:00,134.45,134.81,134.45,134.56,33002.0,121.0855,121.4097,121.0855,121.1846,33002.0
2018-05-03 10:00:00,134.51,134.56,133.85,134.08,29161.0,121.1395,121.1846,120.5451,120.7523,29161.0
2018-05-03 10:05:00,134.09,134.09,133.46,133.6,32602.0,120.7613,120.7613,120.1939,120.32,32602.0
2018-05-03 10:10:00,133.61,133.63,132.93,132.93,22044.0,120.329,120.347,119.7166,119.7166,22044.0
2018-05-03 10:15:00,132.9,133.39,132.9,133.01,23810.0,119.6896,120.1309,119.6896,119.7886,23810.0
2018-05-03 10:20:00,133.06,133.2,132.71,132.83,42202.0,119.8337,119.9598,119.5185,119.6265,42202.0
2018-05-03 10:25:00,132.88,133.0,132.54,132.79,33694.0,119.6716,119.7796,119.3654,119.5905,33694.0
2018-05-03 10:30:00,132.73,133.0,132.63,132.64,19037.0,119.5365,119.7796,119.4464,119.4554,19037.0
2018-05-03 10:35:00,132.55,132.63,131.97,132.27,53444.0,119.3744,119.4464,118.852,119.1222,53444.0
2018-05-03 10:40:00,132.25,132.48,131.89,132.17,44451.0,119.1042,119.3113,118.78,119.0321,44451.0
2018-05-03 10:45:00,132.22,132.63,132.14,132.21,48112.0,119.0772,119.4464,119.0051,119.0682,48112.0
2018-05-03 10:50:00,132.19,132.2,131.51,131.68,56623.0,119.0502,119.0592,118.4377,118.5908,56623.0
2018-05-03 10:55:00,131.6,131.69,131.26,131.65,36680.0,118.5188,118.5999,118.2126,118.5638,36680.0
2018-05-03 11:00:00,131.66,131.86,131.5,131.57,48096.0,118.5728,118.753,118.4287,118.4918,48096.0
2018-05-03 11:05:00,131.58,131.84,131.42,131.84,28684.0,118.5008,118.7349,118.3567,118.7349,28684.0
2018-05-03 11:10:00,131.88,132.56,131.88,132.29,43059.0,118.771,119.3834,118.771,119.1402,43059.0
2018-05-03 11:15:00,132.33,132.81,132.32,132.77,20844.0,119.1762,119.6085,119.1672,119.5725,20844.0
2018-05-03 11:20:00,132.78,132.8,132.54,132.64,24751.0,119.5815,119.5995,119.3654,119.4554,24751.0
2018-05-03 11:25:00,132.59,132.85,132.38,132.44,43732.0,119.4104,119.6445,119.2213,119.2753,43732.0
2018-05-03 11:30:00,132.48,132.65,132.08,132.3,34761.0,119.3113,119.4644,118.9511,119.1492,34761.0
2018-05-03 11:35:00,132.38,132.49,132.11,132.11,48594.0,119.2213,119.3203,118.9781,118.9781,48594.0
2018-05-03 11:40:00,132.11,132.22,131.97,132.07,26198.0,118.9781,119.0772,118.852,118.9421,26198.0
2018-05-03 11:45:00,132.12,132.97,131.93,132.9,29984.0,118.9871,119.7526,118.816,119.6896,29984.0
2018-05-03 11:50:00,132.97,133.24,132.92,133.22,17744.0,119.7526,119.9958,119.7076,119.9778,17744.0
2018-05-03 11:55:00,133.21,133.21,132.85,133.06,23580.0,119.9688,119.9688,119.6445,119.8337,23580.0
2018-05-03 12:00:00,133.1,133.43,133.07,133.4,22501.0,119.8697,120.1669,119.8427,120.1399,22501.0
2018-05-03 12:05:00,133.42,133.69,133.42,133.61,21187.0,120.1579,120.4011,120.1579,120.329,21187.0
2018-05-03 12:10:00,133.64,133.84,133.45,133.84,27470.0,120.356,120.5361,120.1849,120.5361,27470.0
2018-05-03 12:15:00,133.85,133.91,133.11,133.15,34517.0,120.5451,120.5992,119.8787,119.9147,34517.0
2018-05-03 12:20:00,133.17,133.35,132.91,132.91,21516.0,119.9327,120.0948,119.6986,119.6986,21516.0
2018-05-03 12:25:00,132.86,132.97,132.73,132.87,16235.0,119.6536,119.7526,119.5365,119.6626,16235.0
2018-05-03 12:30:00,132.87,133.32,132.84,133.32,16839.0,119.6626,120.0678,119.6355,120.0678,16839.0
2018-05-03 12:35:00,133.27,133.93,133.27,133.83,13600.0,120.0228,120.6172,120.0228,120.5271,13600.0
2018-05-03 12:40:00,133.85,134.5,133.81,134.36,28260.0,120.5451,121.1305,120.5091,121.0045,28260.0
2018-05-03 12:45:00,134.35,134.65,134.32,134.63,22875.0,120.9954,121.2656,120.9684,121.2476,22875.0
2018-05-03 12:50:00,134.64,135.28,134.57,135.23,38074.0,121.2566,121.833,121.1936,121.788,38074.0
2018-05-03 12:55:00,135.21,135.66,135.21,135.56,34802.0,121.77,122.1752,121.77,122.0852,34802.0
2018-05-03 13:00:00,135.55,135.65,135.08,135.08,59154.0,122.0762,122.1662,121.6529,121.6529,59154.0
2018-05-03 13:05:00,135.07,135.52,134.87,135.17,23603.0,121.6439,122.0491,121.4638,121.7339,23603.0
2018-05-03 13:10:00,135.11,135.32,135.06,135.25,15658.0,121.6799,121.869,121.6349,121.806,15658.0
2018-05-03 13:15:00,135.24,135.78,135.13,135.48,19109.0,121.797,122.2833,121.6979,122.0131,19109.0
2018-05-03 13:20:00,135.44,135.73,135.25,135.32,16765.0,121.9771,122.2383,121.806,121.869,16765.0
2018-05-03 13:25:00,135.16,135.5,134.96,135.36,22381.0,121.7249,122.0311,121.5448,121.9051,22381.0
2018-05-03 13:30:00,135.41,136.0,135.41,135.99,61780.0,121.9501,122.4814,121.9501,122.4724,61780.0
2018-05-03 13:35:00,135.99,136.1,135.74,135.92,43387.0,122.4724,122.5715,122.2473,122.4094,43387.0
2018-05-03 13:40:00,135.95,136.36,135.9,136.34,121897.0,122.4364,122.8057,122.3914,122.7876,121897.0
2018-05-03 13:45:00,136.37,136.51,136.02,136.17,41535.0,122.8147,122.9407,122.4994,122.6345,41535.0
2018-05-03 13:50:00,136.15,136.23,135.94,136.12,20749.0,122.6165,122.6886,122.4274,122.5895,20749.0
2018-05-03 13:55:00,136.13,136.4,135.86,135.86,6032.0,122.5985,122.8417,122.3554,122.3554,6032.0
2018-05-03 14:00:00,135.91,135.91,135.1,135.11,18404.0,122.4004,122.4004,121.6709,121.6799,18404.0
2018-05-03 14:05:00,135.16,135.45,135.09,135.4,52255.0,121.7249,121.9861,121.6619,121.9411,52255.0
2018-05-03 14:10:00,135.3,135.38,135.1,135.34,7790.0,121.851,121.9231,121.6709,121.887,7790.0
2018-05-03 14:15:00,135.32,135.49,135.16,135.24,11376.0,121.869,122.0221,121.7249,121.797,11376.0
2018-05-03 14:20:00,135.27,135.27,135.04,135.18,16100.0,121.824,121.824,121.6169,121.7429,16100.0
2018-05-03 14:25:00,135.23,135.47,135.1,135.47,18593.0,121.788,122.0041,121.6709,122.0041,18593.0
2018-05-03 14:30:00,135.48,136.31,135.46,136.17,25844.0,122.0131,122.7606,121.9951,122.6345,25844.0
2018-05-03 14:35:00,136.17,136.94,136.13,136.88,53136.0,122.6345,123.328,122.5985,123.274,53136.0
2018-05-03 14:40:00,136.76,137.32,136.76,137.02,53736.0,123.1659,123.6702,123.1659,123.4,53736.0
2018-05-03 14:45:00,136.98,136.99,136.16,136.18,24700.0,123.364,123.373,122.6255,122.6435,24700.0
2018-05-03 14:50:00,136.25,136.67,136.1,136.64,19773.0,122.7066,123.0848,122.5715,123.0578,19773.0
2018-05-03 14:55:00,136.6,136.81,136.46,136.59,51913.0,123.0218,123.2109,122.8957,123.0128,51913.0
2018-05-03 15:00:00,136.58,136.84,136.57,136.67,58288.0,123.0038,123.2379,122.9948,123.0848,58288.0
2018-05-03 15:05:00,136.63,136.81,136.44,136.52,47605.0,123.0488,123.2109,122.8777,122.9497,47605.0
2018-05-03 15:10:00,136.49,137.03,136.44,136.96,40665.0,122.9227,123.4091,122.8777,123.346,40665.0
2018-05-03 15:15:00,136.96,137.42,136.93,137.4,73079.0,123.346,123.7603,123.319,123.7423,73079.0
2018-05-03 15:20:00,137.4,137.41,137.14,137.25,31266.0,123.7423,123.7513,123.5081,123.6072,31266.0
2018-05-03 15:25:00,137.28,137.34,137.07,137.25,32773.0,123.6342,123.6882,123.4451,123.6072,32773.0
2018-05-03 15:30:00,137.28,137.34,136.81,136.97,37626.0,123.6342,123.6882,123.2109,123.355,37626.0
2018-05-03 15:35:00,136.96,136.97,136.68,136.73,41666.0,123.346,123.355,123.0938,123.1389,41666.0
2018-05-03 15:40:00,136.73,136.78,136.34,136.55,49486.0,123.1389,123.1839,122.7876,122.9768,49486.0
2018-05-03 15:45:00,136.52,136.59,136.43,136.5,50184.0,122.9497,123.0128,122.8687,122.9317,50184.0
2018-05-03 15:50:00,136.47,136.71,136.43,136.55,85132.0,122.9047,123.1209,122.8687,122.9768,85132.0
2018-05-03 15:55:00,136.55,136.87,136.37,136.86,178970.0,122.9768,123.265,122.8147,123.2559,178970.0
2018-05-04 09:30:00,136.12,136.29,135.14,135.46,58676.0,122.5895,122.7426,121.7069,121.9951,58676.0
2018-05-04 09:35:00,135.46,136.31,135.31,136.05,56246.0,121.9951,122.7606,121.86,122.5265,56246.0
2018-05-04 09:40:00,136.05,136.3,135.67,136.23,27449.0,122.5265,122.7516,122.1842,122.6886,27449.0
2018-05-04 09:45:00,136.23,136.57,136.07,136.3,20511.0,122.6886,122.9948,122.5445,122.7516,20511.0
2018-05-04 09:50:00,136.3,136.38,135.68,136.15,62121.0,122.7516,122.8237,122.1932,122.6165,62121.0
2018-05-04 09:55:00,136.1,136.2,135.86,135.86,14491.0,122.5715,122.6616,122.3554,122.3554,14491.0
2018-05-04 10:00:00,135.86,135.92,135.48,135.89,11928.0,122.3554,122.4094,122.0131,122.3824,11928.0
2018-05-04 10:05:00,135.88,135.94,135.67,135.89,19611.0,122.3734,122.4274,122.1842,122.3824,19611.0
2018-05-04 10:10:00,135.95,136.17,135.85,136.05,15865.0,122.4364,122.6345,122.3463,122.5265,15865.0
2018-05-04 10:15:00,136.03,136.03,135.41,135.46,17809.0,122.5085,122.5085,121.9501,121.9951,17809.0
2018-05-04 10:20:00,135.51,135.91,135.51,135.88,32984.0,122.0401,122.4004,122.0401,122.3734,32984.0
2018-05-04 10:25:00,135.9,136.36,135.79,136.36,16906.0,122.3914,122.8057,122.2923,122.8057,16906.0
2018-05-04 10:30:00,136.44,136.84,136.28,136.6,15430.0,122.8777,123.2379,122.7336,123.0218,15430.0
2018-05-04 10:35:00,136.67,137.21,136.63,137.16,11560.0,123.0848,123.5712,123.0488,123.5261,11560.0
2018-05-04 10:40:00,137.13,137.5,136.92,137.32,15642.0,123.4991,123.8323,123.31,123.6702,15642.0
2018-05-04 10:45:00,137.33,137.63,137.31,137.57,22107.0,123.6792,123.9494,123.6612,123.8954,22107.0
2018-05-04 10:50:00,137.55,137.78,137.46,137.68,10200.0,123.8774,124.0845,123.7963,123.9944,10200.0
2018-05-04 10:55:00,137.68,137.88,137.37,137.37,26277.0,123.9944,124.1746,123.7153,123.7153,26277.0
2018-05-04 11:00:00,137.42,137.76,137.34,137.39,20240.0,123.7603,124.0665,123.6882,123.7333,20240.0
2018-05-04 11:05:00,137.37,137.98,137.37,137.85,17950.0,123.7153,124.2646,123.7153,124.1475,17950.0
2018-05-04 11:10:00,137.86,138.2,137.84,137.87,20530.0,124.1565,124.4628,124.1385,124.1656,20530.0
2018-05-04 11:15:00,137.89,138.1,137.54,137.72,21995.0,124.1836,124.3727,123.8684,124.0305,21995.0
2018-05-04 11:20:00,137.72,137.98,137.61,137.73,13700.0,124.0305,124.2646,123.9314,124.0395,13700.0
2018-05-04 11:25:00,137.77,137.77,137.49,137.65,15861.0,124.0755,124.0755,123.8233,123.9674,15861.0
2018-05-04 11:30:00,137.57,137.62,137.26,137.49,52194.0,123.8954,123.9404,123.6162,123.8233,52194.0
2018-05-04 11:35:00,137.49,137.54,137.32,137.45,17594.0,123.8233,123.8684,123.6702,123.7873,17594.0
2018-05-04 11:40:00,137.46,137.5,137.26,137.5,24501.0,123.7963,123.8323,123.6162,123.8323,24501.0
2018-05-04 11:45:00,137.46,137.48,136.66,136.68,32594.0,123.7963,123.8143,123.0758,123.0938,32594.0
2018-05-04 11:50:00,136.72,136.79,136.4,136.55,19275.0,123.1299,123.1929,122.8417,122.9768,19275.0
2018-05-04 11:55:00,136.54,137.0,136.52,136.97,20909.0,122.9678,123.382,122.9497,123.355,20909.0
2018-05-04 12:00:00,137.0,137.0,136.71,136.91,21645.0,123.382,123.382,123.1209,123.301,21645.0
2018-05-04 12:05:00,136.89,136.94,136.72,136.91,6440.0,123.283,123.328,123.1299,123.301,6440.0
2018-05-04 12:10:00,136.94,136.94,136.65,136.73,7200.0,123.328,123.328,123.0668,123.1389,7200.0
2018-05-04 12:15:00,136.66,137.0,136.66,137.0,5030.0,123.0758,123.382,123.0758,123.382,5030.0
2018-05-04 12:20:00,136.95,137.13,136.92,137.09,18858.0,123.337,123.4991,123.31,123.4631,18858.0
2018-05-04 12:25:00,137.03,137.17,136.88,137.03,14330.0,123.4091,123.5351,123.274,123.4091,14330.0
2018-05-04 12:30:00,137.06,137.1,136.93,136.93,4428.0,123.4361,123.4721,123.319,123.319,4428.0
2018-05-04 12:35:00,136.98,136.99,136.81,136.87,7975.0,123.364,123.373,123.2109,123.265,7975.0
2018-05-04 12:40:00,136.93,136.95,136.86,136.89,5000.0,123.319,123.337,123.2559,123.283,5000.0
2018-05-04 12:45:00,136.91,136.96,136.75,136.96,40048.0,123.301,123.346,123.1569,123.346,40048.0
2018-05-04 12:50:00,137.0,137.16,136.93,137.14,34317.0,123.382,123.5261,123.319,123.5081,34317.0
2018-05-04 12:55:00,137.16,137.17,137.03,137.11,5564.0,123.5261,123.5351,123.4091,123.4811,5564.0
2018-05-04 13:00:00,137.14,137.26,136.93,136.94,7357.0,123.5081,123.6162,123.319,123.328,7357.0
2018-05-04 13:05:00,136.97,137.22,136.9,137.13,17561.0,123.355,123.5802,123.292,123.4991,17561.0
2018-05-04 13:10:00,137.14,137.2,136.85,136.93,14928.0,123.5081,123.5622,123.2469,123.319,14928.0
2018-05-04 13:15:00,136.89,137.3,136.89,137.2,13183.0,123.283,123.6522,123.283,123.5622,13183.0
2018-05-04 13:20:00,137.21,137.52,137.21,137.38,18069.0,123.5712,123.8503,123.5712,123.7243,18069.0
2018-05-04 13:25:00,137.41,137.46,137.33,137.34,4353.0,123.7513,123.7963,123.6792,123.6882,4353.0
2018-05-04 13:30:00,137.31,137.37,137.25,137.3,4129.0,123.6612,123.7153,123.6072,123.6522,4129.0
2018-05-04 13:35:00,137.31,137.33,137.16,137.16,6150.0,123.6612,123.6792,123.5261,123.5261,6150.0
2018-05-04 13:40:00,137.2,137.33,137.19,137.28,6437.0,123.5622,123.6792,123.5531,123.6342,6437.0
2018-05-04 13:45:00,137.33,137.43,137.3,137.36,6920.0,123.6792,123.7693,123.6522,123.7062,6920.0
2018-05-04 13:50:00,137.41,137.45,137.27,137.29,9993.0,123.7513,123.7873,123.6252,123.6432,9993.0
2018-05-04 13:55:00,137.27,137.32,137.17,137.31,10650.0,123.6252,123.6702,123.5351,123.6612,10650.0
2018-05-04 14:00:00,137.28,137.42,137.22,137.33,13586.0,123.6342,123.7603,123.5802,123.6792,13586.0
2018-05-04 14:05:00,137.36,137.53,137.36,137.44,11674.0,123.7062,123.8594,123.7062,123.7783,11674.0
2018-05-04 14:10:00,137.44,137.58,137.38,137.53,12333.0,123.7783,123.9044,123.7243,123.8594,12333.0
2018-05-04 14:15:00,137.5,137.57,137.45,137.5,7873.0,123.8323,123.8954,123.7873,123.8323,7873.0
2018-05-04 14:20:00,137.53,137.73,137.53,137.69,20897.0,123.8594,124.0395,123.8594,124.0034,20897.0
2018-05-04 14:25:00,137.67,137.75,137.51,137.66,18913.0,123.9854,124.0575,123.8413,123.9764,18913.0
2018-05-04 14:30:00,137.67,137.69,137.48,137.5,14663.0,123.9854,124.0034,123.8143,123.8323,14663.0
2018-05-04 14:35:00,137.48,137.52,137.4,137.46,9625.0,123.8143,123.8503,123.7423,123.7963,9625.0
2018-05-04 14:40:00,137.49,137.6,137.46,137.51,9739.0,123.8233,123.9224,123.7963,123.8413,9739.0
2018-05-04 14:45:00,137.58,137.58,137.42,137.45,9574.0,123.9044,123.9044,123.7603,123.7873,9574.0
2018-05-04 14:50:00,137.48,137.67,137.48,137.67,5507.0,123.8143,123.9854,123.8143,123.9854,5507.0
2018-05-04 14:55:00,137.7,137.77,137.62,137.64,29007.0,124.0125,124.0755,123.9404,123.9584,29007.0
2018-05-04 15:00:00,137.66,138.11,137.66,138.11,11149.0,123.9764,124.3817,123.9764,124.3817,11149.0
2018-05-04 15:05:00,138.13,138.13,137.91,137.98,14259.0,124.3997,124.3997,124.2016,124.2646,14259.0
2018-05-04 15:10:00,137.96,138.1,137.91,137.95,15634.0,124.2466,124.3727,124.2016,124.2376,15634.0
2018-05-04 15:15:00,138.0,138.17,137.9,138.09,16524.0,124.2826,124.4357,124.1926,124.3637,16524.0
2018-05-04 15:20:00,138.08,138.24,137.96,138.21,16501.0,124.3547,124.4988,124.2466,124.4718,16501.0
2018-05-04 15:25:00,138.25,138.25,137.98,138.06,22547.0,124.5078,124.5078,124.2646,124.3367,22547.0
2018-05-04 15:30:00,138.06,138.11,137.75,137.92,16180.0,124.3367,124.3817,124.0575,124.2106,16180.0
2018-05-04 15:35:00,137.96,138.05,137.61,137.7,22943.0,124.2466,124.3277,123.9314,124.0125,22943.0
2018-05-04 15:40:00,137.68,137.84,137.67,137.8,29002.0,123.9944,124.1385,123.9854,124.1025,29002.0
2018-05-04 15:45:00,137.78,137.79,137.38,137.49,37057.0,124.0845,124.0935,123.7243,123.8233,37057.0
2018-05-04 15:50:00,137.47,137.47,136.96,137.03,47034.0,123.8053,123.8053,123.346,123.4091,47034.0
2018-05-04 15:55:00,137.03,137.3,136.89,137.29,113027.0,123.4091,123.6522,123.283,123.6432,113027.0
2018-05-07 09:30:00,140.0,140.86,139.46,139.46,83357.0,126.0838,126.8583,125.5975,125.5975,83357.0
2018-05-07 09:35:00,139.46,140.7,139.27,140.61,110104.0,125.5975,126.7142,125.4264,126.6332,110104.0
2018-05-07 09:40:00,140.67,141.78,140.48,141.19,113698.0,126.6872,127.6869,126.5161,127.1555,113698.0
2018-05-07 09:45:00,141.19,141.27,140.55,140.82,44707.0,127.1555,127.2276,126.5792,126.8223,44707.0
2018-05-07 09:50:00,140.68,141.1,140.6,140.77,43147.0,126.6962,127.0745,126.6242,126.7773,43147.0
2018-05-07 09:55:00,140.78,141.12,140.58,141.0,33505.0,126.7863,127.0925,126.6062,126.9844,33505.0
2018-05-07 10:00:00,141.07,141.15,140.68,140.94,21799.0,127.0475,127.1195,126.6962,126.9304,21799.0
2018-05-07 10:05:00,141.04,141.14,140.93,141.13,25562.0,127.0205,127.1105,126.9214,127.1015,25562.0
2018-05-07 10:10:00,141.07,141.07,140.35,140.38,38084.0,127.0475,127.0475,126.399,126.4261,38084.0
2018-05-07 10:15:00,140.44,140.63,140.33,140.43,13038.0,126.4801,126.6512,126.381,126.4711,13038.0
2018-05-07 10:20:00,140.41,140.51,140.19,140.29,11867.0,126.4531,126.5431,126.2549,126.345,11867.0
2018-05-07 10:25:00,140.3,140.57,140.06,140.52,15070.0,126.354,126.5972,126.1379,126.5521,15070.0
2018-05-07 10:30:00,140.45,140.55,140.33,140.43,11646.0,126.4891,126.5792,126.381,126.4711,11646.0
2018-05-07 10:35:00,140.47,140.58,140.08,140.16,13186.0,126.5071,126.6062,126.1559,126.2279,13186.0
2018-05-07 10:40:00,140.15,140.34,139.99,140.34,16845.0,126.2189,126.39,126.0748,126.39,16845.0
2018-05-07 10:45:00,140.27,140.4,140.1,140.32,7844.0,126.327,126.4441,126.1739,126.372,7844.0
2018-05-07 10:50:00,140.34,140.65,140.12,140.64,37783.0,126.39,126.6692,126.1919,126.6602,37783.0
2018-05-07 10:55:00,140.5,140.5,140.27,140.44,11916.0,126.5341,126.5341,126.327,126.4801,11916.0
2018-05-07 11:00:00,140.39,140.47,140.28,140.34,11090.0,126.4351,126.5071,126.336,126.39,11090.0
2018-05-07 11:05:00,140.33,140.43,139.99,140.41,21878.0,126.381,126.4711,126.0748,126.4531,21878.0
2018-05-07 11:10:00,140.41,140.62,140.33,140.62,11175.0,126.4531,126.6422,126.381,126.6422,11175.0
2018-05-07 11:15:00,140.63,140.84,140.6,140.6,11780.0,126.6512,126.8403,126.6242,126.6242,11780.0
2018-05-07 11:20:00,140.65,140.71,140.34,140.71,13526.0,126.6692,126.7233,126.39,126.7233,13526.0
2018-05-07 11:25:00,140.75,140.9,140.62,140.75,9237.0,126.7593,126.8944,126.6422,126.7593,9237.0
2018-05-07 11:30:00,140.72,140.83,140.5,140.56,6326.0,126.7323,126.8313,126.5341,126.5882,6326.0
2018-05-07 11:35:00,140.55,140.66,140.48,140.48,11434.0,126.5792,126.6782,126.5161,126.5161,11434.0
2018-05-07 11:40:00,140.49,140.66,140.43,140.43,9338.0,126.5251,126.6782,126.4711,126.4711,9338.0
2018-05-07 11:45:00,140.5,140.66,140.39,140.4,10519.0,126.5341,126.6782,126.4351,126.4441,10519.0
2018-05-07 11:50:00,140.39,140.76,140.33,140.73,7971.0,126.4351,126.7683,126.381,126.7413,7971.0
2018-05-07 11:55:00,140.8,140.99,140.77,140.96,16580.0,126.8043,126.9754,126.7773,126.9484,16580.0
2018-05-07 12:00:00,140.96,140.98,140.84,140.98,9737.0,126.9484,126.9664,126.8403,126.9664,9737.0
2018-05-07 12:05:00,140.96,140.96,140.75,140.94,8722.0,126.9484,126.9484,126.7593,126.9304,8722.0
2018-05-07 12:10:00,140.92,141.06,140.75,140.76,9668.0,126.9124,127.0385,126.7593,126.7683,9668.0
2018-05-07 12:15:00,140.73,140.8,140.55,140.66,10624.0,126.7413,126.8043,126.5792,126.6782,10624.0
2018-05-07 12:20:00,140.74,140.81,140.48,140.54,9151.0,126.7503,126.8133,126.5161,126.5702,9151.0
2018-05-07 12:25:00,140.59,140.85,140.54,140.85,9240.0,126.6152,126.8493,126.5702,126.8493,9240.0
2018-05-07 12:30:00,140.74,140.79,140.48,140.6,13886.0,126.7503,126.7953,126.5161,126.6242,13886.0
2018-05-07 12:35:00,140.56,140.88,140.56,140.88,5149.0,126.5882,126.8764,126.5882,126.8764,5149.0
2018-05-07 12:40:00,140.9,140.93,140.59,140.65,7359.0,126.8944,126.9214,126.6152,126.6692,7359.0
2018-05-07 12:45:00,140.67,140.67,140.52,140.64,5440.0,126.6872,126.6872,126.5521,126.6602,5440.0
2018-05-07 12:50:00,140.64,140.66,140.51,140.62,5300.0,126.6602,126.6782,126.5431,126.6422,5300.0
2018-05-07 12:55:00,140.63,140.77,140.59,140.76,9727.0,126.6512,126.7773,126.6152,126.7683,9727.0
2018-05-07 13:00:00,140.78,140.94,140.78,140.81,5460.0,126.7863,126.9304,126.7863,126.8133,5460.0
2018-05-07 13:05:00,140.89,140.92,140.55,140.65,6625.0,126.8854,126.9124,126.5792,126.6692,6625.0
2018-05-07 13:10:00,140.73,140.82,140.72,140.8,4663.0,126.7413,126.8223,126.7323,126.8043,4663.0
2018-05-07 13:15:00,140.79,140.79,140.63,140.63,7096.0,126.7953,126.7953,126.6512,126.6512,7096.0
2018-05-07 13:20:00,140.63,140.85,140.63,140.68,13189.0,126.6512,126.8493,126.6512,126.6962,13189.0
2018-05-07 13:25:00,140.62,140.82,140.62,140.78,5420.0,126.6422,126.8223,126.6422,126.7863,5420.0
2018-05-07 13:30:00,140.84,140.88,140.68,140.81,7713.0,126.8403,126.8764,126.6962,126.8133,7713.0
2018-05-07 13:35:00,140.93,140.99,140.79,140.92,8137.0,126.9214,126.9754,126.7953,126.9124,8137.0
2018-05-07 13:40:00,140.95,141.11,140.9,141.04,7545.0,126.9394,127.0835,126.8944,127.0205,7545.0
2018-05-07 13:45:00,141.03,141.03,140.88,140.9,6849.0,127.0114,127.0114,126.8764,126.8944,6849.0
2018-05-07 13:50:00,140.88,140.97,140.87,140.9,8265.0,126.8764,126.9574,126.8674,126.8944,8265.0
2018-05-07 13:55:00,140.92,140.98,140.82,140.98,9539.0,126.9124,126.9664,126.8223,126.9664,9539.0
2018-05-07 14:00:00,140.96,141.1,140.89,141.0,6448.0,126.9484,127.0745,126.8854,126.9844,6448.0
2018-05-07 14:05:00,140.95,140.96,140.79,140.95,7693.0,126.9394,126.9484,126.7953,126.9394,7693.0
2018-05-07 14:10:00,140.92,141.04,140.87,140.98,3072.0,126.9124,127.0205,126.8674,126.9664,3072.0
2018-05-07 14:15:00,140.99,141.09,140.96,141.07,8927.0,126.9754,127.0655,126.9484,127.0475,8927.0
2018-05-07 14:20:00,141.1,141.1,140.96,140.99,10452.0,127.0745,127.0745,126.9484,126.9754,10452.0
2018-05-07 14:25:00,141.0,141.06,140.85,140.93,11327.0,126.9844,127.0385,126.8493,126.9214,11327.0
2018-05-07 14:30:00,140.93,141.1,140.86,140.98,11454.0,126.9214,127.0745,126.8583,126.9664,11454.0
2018-05-07 14:35:00,140.98,140.98,140.8,140.8,11395.0,126.9664,126.9664,126.8043,126.8043,11395.0
2018-05-07 14:40:00,140.83,140.95,140.64,140.73,15174.0,126.8313,126.9394,126.6602,126.7413,15174.0
2018-05-07 14:45:00,140.71,140.73,140.5,140.5,12356.0,126.7233,126.7413,126.5341,126.5341,12356.0
2018-05-07 14:50:00,140.53,140.57,140.28,140.48,10192.0,126.5611,126.5972,126.336,126.5161,10192.0
2018-05-07 14:55:00,140.42,140.5,140.12,140.24,19457.0,126.4621,126.5341,126.1919,126.3,19457.0
2018-05-07 15:00:00,140.26,140.51,140.21,140.47,12722.0,126.318,126.5431,126.273,126.5071,12722.0
2018-05-07 15:05:00,140.45,140.61,140.37,140.55,14056.0,126.4891,126.6332,126.4171,126.5792,14056.0
2018-05-07 15:10:00,140.56,140.6,140.01,140.09,13554.0,126.5882,126.6242,126.0928,126.1649,13554.0
2018-05-07 15:15:00,140.13,140.24,139.99,140.05,28401.0,126.2009,126.3,126.0748,126.1289,28401.0
2018-05-07 15:20:00,140.04,140.04,139.73,139.93,20340.0,126.1199,126.1199,125.8407,126.0208,20340.0
2018-05-07 15:25:00,139.89,140.17,139.81,140.12,20859.0,125.9848,126.2369,125.9127,126.1919,20859.0
2018-05-07 15:30:00,140.12,140.39,140.08,140.34,16101.0,126.1919,126.4351,126.1559,126.39,16101.0
2018-05-07 15:35:00,140.34,140.42,140.25,140.29,16315.0,126.39,126.4621,126.309,126.345,16315.0
2018-05-07 15:40:00,140.28,140.33,140.12,140.23,26071.0,126.336,126.381,126.1919,126.291,26071.0
2018-05-07 15:45:00,140.2,140.33,140.06,140.27,27708.0,126.2639,126.381,126.1379,126.327,27708.0
2018-05-07 15:50:00,140.31,140.32,139.96,140.22,29690.0,126.363,126.372,126.0478,126.282,29690.0
2018-05-07 15:55:00,140.22,140.25,140.11,140.22,82187.0,126.282,126.309,126.1829,126.282,82187.0
2018-05-08 09:30:00,140.65,141.36,140.22,141.09,95462.0,126.6692,127.3086,126.282,127.0655,95462.0
2018-05-08 09:35:00,141.15,141.3,140.78,140.9,47628.0,127.1195,127.2546,126.7863,126.8944,47628.0
2018-05-08 09:40:00,141.0,141.13,140.8,140.93,25866.0,126.9844,127.1015,126.8043,126.9214,25866.0
2018-05-08 09:45:00,140.92,141.29,140.8,141.24,14787.0,126.9124,127.2456,126.8043,127.2006,14787.0
2018-05-08 09:50:00,141.33,141.91,141.32,141.7,32235.0,127.2816,127.804,127.2726,127.6148,32235.0
2018-05-08 09:55:00,141.73,141.96,141.56,141.56,15168.0,127.6419,127.849,127.4888,127.4888,15168.0
2018-05-08 10:00:00,141.62,141.95,141.48,141.95,10116.0,127.5428,127.84,127.4167,127.84,10116.0
2018-05-08 10:05:00,141.92,142.32,141.89,142.15,29409.0,127.813,128.1732,127.786,128.0201,29409.0
2018-05-08 10:10:00,142.12,142.66,141.89,141.91,26098.0,127.9931,128.4794,127.786,127.804,26098.0
2018-05-08 10:15:00,141.92,142.1,141.61,142.03,56960.0,127.813,127.9751,127.5338,127.912,56960.0
2018-05-08 10:20:00,141.99,142.11,141.81,141.99,22430.0,127.876,127.9841,127.7139,127.876,22430.0
2018-05-08 10:25:00,141.96,142.28,141.75,141.84,33693.0,127.849,128.1372,127.6599,127.7409,33693.0
2018-05-08 10:30:00,141.8,142.26,141.79,142.2,22086.0,127.7049,128.1192,127.6959,128.0651,22086.0
2018-05-08 10:35:00,142.21,142.36,142.14,142.18,21620.0,128.0742,128.2092,128.0111,128.0471,21620.0
2018-05-08 10:40:00,142.2,142.21,141.9,141.9,17372.0,128.0651,128.0742,127.795,127.795,17372.0
2018-05-08 10:45:00,141.88,142.15,141.88,142.11,21761.0,127.777,128.0201,127.777,127.9841,21761.0
2018-05-08 10:50:00,142.08,142.12,141.83,141.96,14879.0,127.9571,127.9931,127.7319,127.849,14879.0
2018-05-08 10:55:00,142.0,142.16,141.74,141.74,10415.0,127.885,128.0291,127.6509,127.6509,10415.0
2018-05-08 11:00:00,141.69,141.76,141.24,141.61,24856.0,127.6058,127.6689,127.2006,127.5338,24856.0
2018-05-08 11:05:00,141.54,141.56,141.23,141.23,20349.0,127.4708,127.4888,127.1916,127.1916,20349.0
2018-05-08 11:10:00,141.29,141.8,141.28,141.73,16271.0,127.2456,127.7049,127.2366,127.6419,16271.0
2018-05-08 11:15:00,141.71,142.08,141.67,141.85,29111.0,127.6239,127.9571,127.5878,127.7499,29111.0
2018-05-08 11:20:00,141.84,142.17,141.66,141.67,10978.0,127.7409,128.0381,127.5788,127.5878,10978.0
2018-05-08 11:25:00,141.66,141.87,141.62,141.8,11436.0,127.5788,127.7679,127.5428,127.7049,11436.0
2018-05-08 11:30:00,141.69,141.79,141.5,141.73,16234.0,127.6058,127.6959,127.4347,127.6419,16234.0
2018-05-08 11:35:00,141.73,141.86,141.37,141.54,12034.0,127.6419,127.7589,127.3177,127.4708,12034.0
2018-05-08 11:40:00,141.5,141.64,141.44,141.64,5678.0,127.4347,127.5608,127.3807,127.5608,5678.0
2018-05-08 11:45:00,141.64,142.11,141.56,142.03,13650.0,127.5608,127.9841,127.4888,127.912,13650.0
2018-05-08 11:50:00,141.97,142.27,141.79,142.17,14149.0,127.858,128.1282,127.6959,128.0381,14149.0
2018-05-08 11:55:00,142.2,142.2,141.81,141.81,10903.0,128.0651,128.0651,127.7139,127.7139,10903.0
2018-05-08 12:00:00,141.89,141.99,141.59,141.69,12000.0,127.786,127.876,127.5158,127.6058,12000.0
2018-05-08 12:05:00,141.66,141.84,141.53,141.73,12275.0,127.5788,127.7409,127.4617,127.6419,12275.0
2018-05-08 12:10:00,141.72,141.87,141.58,141.87,16611.0,127.6329,127.7679,127.5068,127.7679,16611.0
2018-05-08 12:15:00,141.75,141.83,141.49,141.67,7910.0,127.6599,127.7319,127.4257,127.5878,7910.0
2018-05-08 12:20:00,141.66,141.83,141.49,141.77,9186.0,127.5788,127.7319,127.4257,127.6779,9186.0
2018-05-08 12:25:00,141.78,141.82,141.6,141.63,5609.0,127.6869,127.7229,127.5248,127.5518,5609.0
2018-05-08 12:30:00,141.67,141.73,141.5,141.5,12683.0,127.5878,127.6419,127.4347,127.4347,12683.0
2018-05-08 12:35:00,141.5,141.54,141.33,141.38,17490.0,127.4347,127.4708,127.2816,127.3267,17490.0
2018-05-08 12:40:00,141.34,141.58,141.34,141.57,14553.0,127.2906,127.5068,127.2906,127.4978,14553.0
2018-05-08 12:45:00,141.48,141.53,141.4,141.46,4747.0,127.4167,127.4617,127.3447,127.3987,4747.0
2018-05-08 12:50:00,141.5,141.62,141.31,141.49,12806.0,127.4347,127.5428,127.2636,127.4257,12806.0
2018-05-08 12:55:00,141.44,141.57,141.26,141.53,9734.0,127.3807,127.4978,127.2186,127.4617,9734.0
2018-05-08 13:00:00,141.56,141.69,141.35,141.64,13250.0,127.4888,127.6058,127.2996,127.5608,13250.0
2018-05-08 13:05:00,141.64,141.66,141.48,141.55,11413.0,127.5608,127.5788,127.4167,127.4798,11413.0
2018-05-08 13:10:00,141.56,141.59,141.39,141.54,7793.0,127.4888,127.5158,127.3357,127.4708,7793.0
2018-05-08 13:15:00,141.54,141.68,141.47,141.68,4872.0,127.4708,127.5968,127.4077,127.5968,4872.0
2018-05-08 13:20:00,141.67,141.89,141.67,141.71,9749.0,127.5878,127.786,127.5878,127.6239,9749.0
2018-05-08 13:25:00,141.78,141.99,141.75,141.88,13089.0,127.6869,127.876,127.6599,127.777,13089.0
2018-05-08 13:30:00,141.88,141.92,141.69,141.74,5967.0,127.777,127.813,127.6058,127.6509,5967.0
2018-05-08 13:35:00,141.74,141.86,141.68,141.78,6801.0,127.6509,127.7589,127.5968,127.6869,6801.0
2018-05-08 13:40:00,141.75,141.83,141.6,141.6,5495.0,127.6599,127.7319,127.5248,127.5248,5495.0
2018-05-08 13:45:00,141.67,141.87,141.62,141.76,5283.0,127.5878,127.7679,127.5428,127.6689,5283.0
2018-05-08 13:50:00,141.8,141.91,141.78,141.79,7394.0,127.7049,127.804,127.6869,127.6959,7394.0
2018-05-08 13:55:00,141.76,141.76,141.43,141.59,12920.0,127.6689,127.6689,127.3717,127.5158,12920.0
2018-05-08 14:00:00,141.53,141.71,141.47,141.7,8689.0,127.4617,127.6239,127.4077,127.6148,8689.0
2018-05-08 14:05:00,141.69,141.97,141.6,141.96,15673.0,127.6058,127.858,127.5248,127.849,15673.0
2018-05-08 14:10:00,141.9,142.18,141.76,142.04,26678.0,127.795,128.0471,127.6689,127.9211,26678.0
2018-05-08 14:15:00,141.97,142.16,141.93,142.06,15707.0,127.858,128.0291,127.822,127.9391,15707.0
2018-05-08 14:20:00,142.09,142.48,142.0,142.4,22881.0,127.9661,128.3173,127.885,128.2453,22881.0
2018-05-08 14:25:00,142.5,142.7,142.05,142.27,47085.0,128.3353,128.5154,127.9301,128.1282,47085.0
2018-05-08 14:30:00,142.26,142.32,141.9,142.21,30235.0,128.1192,128.1732,127.795,128.0742,30235.0
2018-05-08 14:35:00,142.2,142.22,141.61,141.65,12262.0,128.0651,128.0832,127.5338,127.5698,12262.0
2018-05-08 14:40:00,141.55,141.55,141.1,141.38,32063.0,127.4798,127.4798,127.0745,127.3267,32063.0
2018-05-08 14:45:00,141.44,141.53,141.28,141.37,15825.0,127.3807,127.4617,127.2366,127.3177,15825.0
2018-05-08 14:50:00,141.42,141.77,141.3,141.71,27984.0,127.3627,127.6779,127.2546,127.6239,27984.0
2018-05-08 14:55:00,141.64,141.78,141.25,141.27,18569.0,127.5608,127.6869,127.2096,127.2276,18569.0
2018-05-08 15:00:00,141.23,141.46,141.14,141.4,52979.0,127.1916,127.3987,127.1105,127.3447,52979.0
2018-05-08 15:05:00,141.46,141.71,141.46,141.49,16275.0,127.3987,127.6239,127.3987,127.4257,16275.0
2018-05-08 15:10:00,141.46,141.58,141.35,141.47,25033.0,127.3987,127.5068,127.2996,127.4077,25033.0
2018-05-08 15:15:00,141.53,141.54,141.32,141.35,13386.0,127.4617,127.4708,127.2726,127.2996,13386.0
2018-05-08 15:20:00,141.36,141.57,141.31,141.35,17971.0,127.3086,127.4978,127.2636,127.2996,17971.0
2018-05-08 15:25:00,141.4,141.61,141.37,141.54,11989.0,127.3447,127.5338,127.3177,127.4708,11989.0
2018-05-08 15:30:00,141.54,141.85,141.54,141.73,20004.0,127.4708,127.7499,127.4708,127.6419,20004.0
2018-05-08 15:35:00,141.72,141.94,141.71,141.89,16983.0,127.6329,127.831,127.6239,127.786,16983.0
2018-05-08 15:40:00,141.9,142.05,141.9,142.01,49009.0,127.795,127.9301,127.795,127.894,49009.0
2018-05-08 15:45:00,141.96,141.99,141.77,141.78,35240.0,127.849,127.876,127.6779,127.6869,35240.0
2018-05-08 15:50:00,141.82,142.05,141.82,141.93,43695.0,127.7229,127.9301,127.7229,127.822,43695.0
2018-05-08 15:55:00,141.92,142.07,141.8,142.07,112488.0,127.813,127.9481,127.7049,127.9481,112488.0
2018-05-09 09:30:00,143.21,143.27,142.43,142.45,42061.0,128.9748,129.0288,128.2723,128.2903,42061.0
2018-05-09 09:35:00,142.45,142.84,142.09,142.39,26599.0,128.2903,128.6415,127.9661,128.2363,26599.0
2018-05-09 09:40:00,142.59,143.11,142.49,142.94,20685.0,128.4164,128.8847,128.3263,128.7316,20685.0
2018-05-09 09:45:00,142.98,143.18,142.79,143.05,21138.0,128.7676,128.9477,128.5965,128.8307,21138.0
2018-05-09 09:50:00,143.09,143.18,142.79,143.06,14469.0,128.8667,128.9477,128.5965,128.8397,14469.0
2018-05-09 09:55:00,143.0,143.45,142.81,143.37,28166.0,128.7856,129.1909,128.6145,129.1188,28166.0
2018-05-09 10:00:00,143.33,143.33,143.08,143.22,16926.0,129.0828,129.0828,128.8577,128.9838,16926.0
2018-05-09 10:05:00,143.21,143.38,143.09,143.17,20483.0,128.9748,129.1279,128.8667,128.9387,20483.0
2018-05-09 10:10:00,143.14,143.63,143.05,143.62,15058.0,128.9117,129.353,128.8307,129.344,15058.0
2018-05-09 10:15:00,143.58,143.77,143.42,143.77,18582.0,129.308,129.4791,129.1639,129.4791,18582.0
2018-05-09 10:20:00,143.78,144.06,143.58,143.58,21056.0,129.4881,129.7403,129.308,129.308,21056.0
2018-05-09 10:25:00,143.59,143.82,143.52,143.73,34888.0,129.317,129.5241,129.2539,129.4431,34888.0
2018-05-09 10:30:00,143.77,143.92,143.39,143.51,18306.0,129.4791,129.6142,129.1369,129.2449,18306.0
2018-05-09 10:35:00,143.55,144.03,143.45,143.87,20938.0,129.281,129.7132,129.1909,129.5691,20938.0
2018-05-09 10:40:00,143.86,144.01,143.77,143.84,39778.0,129.5601,129.6952,129.4791,129.5421,39778.0
2018-05-09 10:45:00,143.78,144.18,143.56,144.07,24109.0,129.4881,129.8483,129.29,129.7493,24109.0
2018-05-09 10:50:00,144.14,144.16,143.8,143.97,20056.0,129.8123,129.8303,129.5061,129.6592,20056.0
2018-05-09 10:55:00,143.98,143.98,143.55,143.67,15060.0,129.6682,129.6682,129.281,129.389,15060.0
2018-05-09 11:00:00,143.73,143.89,143.68,143.69,25349.0,129.4431,129.5872,129.398,129.407,25349.0
2018-05-09 11:05:00,143.59,143.74,143.46,143.7,24372.0,129.317,129.4521,129.1999,129.416,24372.0
2018-05-09 11:10:00,143.69,143.83,143.62,143.74,18552.0,129.407,129.5331,129.344,129.4521,18552.0
2018-05-09 11:15:00,143.7,143.7,143.31,143.63,32028.0,129.416,129.416,129.0648,129.353,32028.0
2018-05-09 11:20:00,143.64,143.68,143.27,143.35,8863.0,129.362,129.398,129.0288,129.1008,8863.0
2018-05-09 11:25:00,143.34,143.55,143.22,143.45,9679.0,129.0918,129.281,128.9838,129.1909,9679.0
2018-05-09 11:30:00,143.48,143.51,143.21,143.35,36867.0,129.2179,129.2449,128.9748,129.1008,36867.0
2018-05-09 11:35:00,143.32,143.5,143.2,143.5,28310.0,129.0738,129.2359,128.9657,129.2359,28310.0
2018-05-09 11:40:00,143.49,143.69,143.35,143.58,25504.0,129.2269,129.407,129.1008,129.308,25504.0
2018-05-09 11:45:00,143.58,143.63,143.37,143.56,11900.0,129.308,129.353,129.1188,129.29,11900.0
2018-05-09 11:50:00,143.57,143.6,143.45,143.52,9545.0,129.299,129.326,129.1909,129.2539,9545.0
2018-05-09 11:55:00,143.57,143.76,143.57,143.67,20992.0,129.299,129.4701,129.299,129.389,20992.0
2018-05-09 12:00:00,143.69,143.88,143.6,143.69,11838.0,129.407,129.5782,129.326,129.407,11838.0
2018-05-09 12:05:00,143.7,143.86,143.64,143.81,7725.0,129.416,129.5601,129.362,129.5151,7725.0
2018-05-09 12:10:00,143.81,143.94,143.67,143.92,9460.0,129.5151,129.6322,129.389,129.6142,9460.0
2018-05-09 12:15:00,143.95,144.0,143.79,143.95,16960.0,129.6412,129.6862,129.4971,129.6412,16960.0
2018-05-09 12:20:00,143.95,144.37,143.95,144.12,30879.0,129.6412,130.0194,129.6412,129.7943,30879.0
2018-05-09 12:25:00,144.17,144.52,144.17,144.35,20511.0,129.8393,130.1545,129.8393,130.0014,20511.0
2018-05-09 12:30:00,144.36,144.55,144.33,144.55,11175.0,130.0104,130.1816,129.9834,130.1816,11175.0
2018-05-09 12:35:00,144.56,144.62,144.43,144.58,26403.0,130.1906,130.2446,130.0735,130.2086,26403.0
2018-05-09 12:40:00,144.57,144.94,144.56,144.78,43142.0,130.1996,130.5328,130.1906,130.3887,43142.0
2018-05-09 12:45:00,144.81,145.24,144.81,145.14,53407.0,130.4157,130.803,130.4157,130.7129,53407.0
2018-05-09 12:50:00,145.17,145.32,145.07,145.25,21000.0,130.7399,130.875,130.6499,130.812,21000.0
2018-05-09 12:55:00,145.3,145.41,145.0,145.03,21191.0,130.857,130.9561,130.5868,130.6138,21191.0
2018-05-09 13:00:00,145.05,145.19,144.98,145.14,19749.0,130.6319,130.7579,130.5688,130.7129,19749.0
2018-05-09 13:05:00,145.1,145.16,144.99,145.08,11905.0,130.6769,130.7309,130.5778,130.6589,11905.0
2018-05-09 13:10:00,145.03,145.1,144.92,145.03,30948.0,130.6138,130.6769,130.5148,130.6138,30948.0
2018-05-09 13:15:00,145.06,145.08,144.91,144.98,31998.0,130.6409,130.6589,130.5058,130.5688,31998.0
2018-05-09 13:20:00,145.02,145.19,144.98,145.16,10100.0,130.6048,130.7579,130.5688,130.7309,10100.0
2018-05-09 13:25:00,145.17,145.53,145.11,145.45,31205.0,130.7399,131.0641,130.6859,130.9921,31205.0
2018-05-09 13:30:00,145.42,145.45,145.26,145.32,11610.0,130.9651,130.9921,130.821,130.875,11610.0
2018-05-09 13:35:00,145.35,145.38,145.15,145.33,12507.0,130.902,130.9291,130.7219,130.884,12507.0
2018-05-09 13:40:00,145.37,145.44,145.17,145.23,5468.0,130.92,130.9831,130.7399,130.794,5468.0
2018-05-09 13:45:00,145.23,145.24,145.06,145.14,19169.0,130.794,130.803,130.6409,130.7129,19169.0
2018-05-09 13:50:00,145.15,145.19,145.1,145.12,7770.0,130.7219,130.7579,130.6769,130.6949,7770.0
2018-05-09 13:55:00,145.17,145.24,145.04,145.22,16786.0,130.7399,130.803,130.6228,130.785,16786.0
2018-05-09 14:00:00,145.23,145.24,145.0,145.2,10574.0,130.794,130.803,130.5868,130.7669,10574.0
2018-05-09 14:05:00,145.25,145.32,145.11,145.32,8284.0,130.812,130.875,130.6859,130.875,8284.0
2018-05-09 14:10:00,145.3,145.47,145.28,145.36,17957.0,130.857,131.0101,130.839,130.911,17957.0
2018-05-09 14:15:00,145.38,145.4,144.98,144.98,14250.0,130.9291,130.9471,130.5688,130.5688,14250.0
2018-05-09 14:20:00,144.97,144.97,144.51,144.56,30327.0,130.5598,130.5598,130.1455,130.1906,30327.0
2018-05-09 14:25:00,144.56,144.84,144.48,144.84,9107.0,130.1906,130.4427,130.1185,130.4427,9107.0
2018-05-09 14:30:00,144.82,144.93,144.68,144.93,15838.0,130.4247,130.5238,130.2986,130.5238,15838.0
2018-05-09 14:35:00,144.96,145.04,144.6,144.6,17772.0,130.5508,130.6228,130.2266,130.2266,17772.0
2018-05-09 14:40:00,144.63,144.87,144.63,144.78,10346.0,130.2536,130.4697,130.2536,130.3887,10346.0
2018-05-09 14:45:00,144.8,145.0,144.8,144.9,12173.0,130.4067,130.5868,130.4067,130.4968,12173.0
2018-05-09 14:50:00,144.93,145.11,144.68,144.68,14120.0,130.5238,130.6859,130.2986,130.2986,14120.0
2018-05-09 14:55:00,144.67,144.88,144.67,144.81,9525.0,130.2896,130.4788,130.2896,130.4157,9525.0
2018-05-09 15:00:00,144.8,144.8,144.56,144.56,10892.0,130.4067,130.4067,130.1906,130.1906,10892.0
2018-05-09 15:05:00,144.62,144.84,144.58,144.78,15534.0,130.2446,130.4427,130.2086,130.3887,15534.0
2018-05-09 15:10:00,144.8,144.82,144.63,144.63,17223.0,130.4067,130.4247,130.2536,130.2536,17223.0
2018-05-09 15:15:00,144.6,144.71,144.59,144.61,20374.0,130.2266,130.3257,130.2176,130.2356,20374.0
2018-05-09 15:20:00,144.59,144.9,144.59,144.82,14980.0,130.2176,130.4968,130.2176,130.4247,14980.0
2018-05-09 15:25:00,144.8,144.9,144.69,144.79,13776.0,130.4067,130.4968,130.3076,130.3977,13776.0
2018-05-09 15:30:00,144.79,144.97,144.79,144.87,23146.0,130.3977,130.5598,130.3977,130.4697,23146.0
2018-05-09 15:35:00,144.89,144.94,144.83,144.88,21296.0,130.4878,130.5328,130.4337,130.4788,21296.0
2018-05-09 15:40:00,144.87,144.9,144.77,144.8,22345.0,130.4697,130.4968,130.3797,130.4067,22345.0
2018-05-09 15:45:00,144.82,144.9,144.73,144.89,38729.0,130.4247,130.4968,130.3437,130.4878,38729.0
2018-05-09 15:50:00,144.91,145.03,144.9,144.97,60154.0,130.5058,130.6138,130.4968,130.5598,60154.0
2018-05-09 15:55:00,144.97,145.27,144.94,145.17,126862.0,130.5598,130.83,130.5328,130.7399,126862.0
2018-05-10 09:30:00,145.47,145.66,145.03,145.21,32088.0,131.0101,131.1812,130.6138,130.7759,32088.0
2018-05-10 09:35:00,145.12,145.52,145.12,145.25,11873.0,130.6949,131.0551,130.6949,130.812,11873.0
2018-05-10 09:40:00,145.2,145.56,145.14,145.25,14488.0,130.7669,131.0912,130.7129,130.812,14488.0
2018-05-10 09:45:00,145.2,145.39,144.88,144.88,18291.0,130.7669,130.9381,130.4788,130.4788,18291.0
2018-05-10 09:50:00,144.87,145.1,144.8,144.98,10873.0,130.4697,130.6769,130.4067,130.5688,10873.0
2018-05-10 09:55:00,144.94,145.0,144.67,144.67,9206.0,130.5328,130.5868,130.2896,130.2896,9206.0
2018-05-10 10:00:00,144.71,145.15,144.54,145.15,21303.0,130.3257,130.7219,130.1725,130.7219,21303.0
2018-05-10 10:05:00,145.1,145.41,145.1,145.4,8920.0,130.6769,130.9561,130.6769,130.9471,8920.0
2018-05-10 10:10:00,145.44,145.63,145.29,145.4,22639.0,130.9831,131.1542,130.848,130.9471,22639.0
2018-05-10 10:15:00,145.36,145.39,145.03,145.2,47725.0,130.911,130.9381,130.6138,130.7669,47725.0
2018-05-10 10:20:00,145.22,145.23,144.9,145.03,14324.0,130.785,130.794,130.4968,130.6138,14324.0
2018-05-10 10:25:00,145.1,145.46,145.1,145.4,11508.0,130.6769,131.0011,130.6769,130.9471,11508.0
2018-05-10 10:30:00,145.5,145.67,145.49,145.61,9791.0,131.0371,131.1902,131.0281,131.1362,9791.0
2018-05-10 10:35:00,145.64,145.8,145.6,145.63,20669.0,131.1632,131.3073,131.1272,131.1542,20669.0
2018-05-10 10:40:00,145.59,145.82,145.46,145.82,11543.0,131.1182,131.3253,131.0011,131.3253,11543.0
2018-05-10 10:45:00,145.72,145.72,145.5,145.67,13589.0,131.2353,131.2353,131.0371,131.1902,13589.0
2018-05-10 10:50:00,145.68,145.9,145.57,145.9,32600.0,131.1992,131.3974,131.1002,131.3974,32600.0
2018-05-10 10:55:00,145.88,146.11,145.85,146.03,49206.0,131.3794,131.5865,131.3523,131.5144,49206.0
2018-05-10 11:00:00,145.99,145.99,145.59,145.83,13579.0,131.4784,131.4784,131.1182,131.3343,13579.0
2018-05-10 11:05:00,145.84,145.86,145.66,145.71,7682.0,131.3433,131.3613,131.1812,131.2262,7682.0
2018-05-10 11:10:00,145.74,146.17,145.68,146.12,15137.0,131.2533,131.6405,131.1992,131.5955,15137.0
2018-05-10 11:15:00,146.11,146.28,146.02,146.15,19934.0,131.5865,131.7396,131.5054,131.6225,19934.0
2018-05-10 11:20:00,146.14,146.2,146.04,146.19,9107.0,131.6135,131.6675,131.5234,131.6585,9107.0
2018-05-10 11:25:00,146.2,146.33,146.08,146.08,16655.0,131.6675,131.7846,131.5595,131.5595,16655.0
2018-05-10 11:30:00,146.09,146.35,146.03,146.28,39603.0,131.5685,131.8026,131.5144,131.7396,39603.0
2018-05-10 11:35:00,146.24,146.35,146.16,146.23,20854.0,131.7036,131.8026,131.6315,131.6946,20854.0
2018-05-10 11:40:00,146.24,146.38,146.19,146.27,7442.0,131.7036,131.8297,131.6585,131.7306,7442.0
2018-05-10 11:45:00,146.29,146.56,146.29,146.45,20039.0,131.7486,131.9918,131.7486,131.8927,20039.0
2018-05-10 11:50:00,146.41,146.58,146.34,146.53,28611.0,131.8567,132.0098,131.7936,131.9647,28611.0
2018-05-10 11:55:00,146.5,146.66,146.39,146.5,29751.0,131.9377,132.0818,131.8387,131.9377,29751.0
2018-05-10 12:00:00,146.53,147.24,146.53,147.22,112293.0,131.9647,132.6042,131.9647,132.5862,112293.0
2018-05-10 12:05:00,147.24,147.5,147.06,147.12,62734.0,132.6042,132.8383,132.4421,132.4961,62734.0
2018-05-10 12:10:00,147.12,147.12,146.87,146.93,16466.0,132.4961,132.4961,132.2709,132.325,16466.0
2018-05-10 12:15:00,146.89,147.0,146.75,146.77,12967.0,132.289,132.388,132.1629,132.1809,12967.0
2018-05-10 12:20:00,146.79,146.84,146.6,146.67,13163.0,132.1989,132.2439,132.0278,132.0908,13163.0
2018-05-10 12:25:00,146.56,146.83,146.52,146.78,17932.0,131.9918,132.2349,131.9557,132.1899,17932.0
2018-05-10 12:30:00,146.71,146.79,146.58,146.77,4856.0,132.1268,132.1989,132.0098,132.1809,4856.0
2018-05-10 12:35:00,146.76,146.95,146.67,146.88,6313.0,132.1719,132.343,132.0908,132.2799,6313.0
2018-05-10 12:40:00,146.89,146.95,146.7,146.84,33907.0,132.289,132.343,132.1178,132.2439,33907.0
2018-05-10 12:45:00,146.86,147.0,146.73,146.78,9539.0,132.2619,132.388,132.1449,132.1899,9539.0
2018-05-10 12:50:00,146.76,146.76,146.58,146.68,7213.0,132.1719,132.1719,132.0098,132.0998,7213.0
2018-05-10 12:55:00,146.66,146.92,146.61,146.8,7322.0,132.0818,132.316,132.0368,132.2079,7322.0
2018-05-10 13:00:00,146.79,146.98,146.73,146.76,9197.0,132.1989,132.37,132.1449,132.1719,9197.0
2018-05-10 13:05:00,146.81,146.86,146.67,146.79,6930.0,132.2169,132.2619,132.0908,132.1989,6930.0
2018-05-10 13:10:00,146.79,146.96,146.5,146.56,10255.0,132.1989,132.352,131.9377,131.9918,10255.0
2018-05-10 13:15:00,146.57,146.74,146.56,146.58,5501.0,132.0008,132.1539,131.9918,132.0098,5501.0
2018-05-10 13:20:00,146.66,146.76,146.58,146.69,3080.0,132.0818,132.1719,132.0098,132.1088,3080.0
2018-05-10 13:25:00,146.65,146.68,146.2,146.31,38574.0,132.0728,132.0998,131.6675,131.7666,38574.0
2018-05-10 13:30:00,146.31,146.59,146.28,146.42,26996.0,131.7666,132.0188,131.7396,131.8657,26996.0
2018-05-10 13:35:00,146.53,146.55,146.35,146.35,10765.0,131.9647,131.9828,131.8026,131.8026,10765.0
2018-05-10 13:40:00,146.38,146.42,146.06,146.08,72634.0,131.8297,131.8657,131.5415,131.5595,72634.0
2018-05-10 13:45:00,146.14,146.24,145.84,145.84,27607.0,131.6135,131.7036,131.3433,131.3433,27607.0
2018-05-10 13:50:00,145.88,146.17,145.83,145.95,25795.0,131.3794,131.6405,131.3343,131.4424,25795.0
2018-05-10 13:55:00,145.89,146.1,145.81,145.82,50027.0,131.3884,131.5775,131.3163,131.3253,50027.0
2018-05-10 14:00:00,145.9,145.98,145.76,145.94,29450.0,131.3974,131.4694,131.2713,131.4334,29450.0
2018-05-10 14:05:00,145.95,146.19,145.9,146.19,9325.0,131.4424,131.6585,131.3974,131.6585,9325.0
2018-05-10 14:10:00,146.21,146.6,146.2,146.49,29723.0,131.6765,132.0278,131.6675,131.9287,29723.0
2018-05-10 14:15:00,146.43,146.58,146.42,146.5,10010.0,131.8747,132.0098,131.8657,131.9377,10010.0
2018-05-10 14:20:00,146.53,146.58,146.25,146.28,40602.0,131.9647,132.0098,131.7126,131.7396,40602.0
2018-05-10 14:25:00,146.28,146.52,146.22,146.51,21125.0,131.7396,131.9557,131.6856,131.9467,21125.0
2018-05-10 14:30:00,146.54,146.56,146.28,146.35,12227.0,131.9737,131.9918,131.7396,131.8026,12227.0
2018-05-10 14:35:00,146.34,146.35,146.0,146.03,13885.0,131.7936,131.8026,131.4874,131.5144,13885.0
2018-05-10 14:40:00,145.97,146.08,145.83,146.05,12982.0,131.4604,131.5595,131.3343,131.5325,12982.0
2018-05-10 14:45:00,146.07,146.31,146.02,146.3,13417.0,131.5505,131.7666,131.5054,131.7576,13417.0
2018-05-10 14:50:00,146.26,146.5,146.22,146.37,8901.0,131.7216,131.9377,131.6856,131.8206,8901.0
2018-05-10 14:55:00,146.34,146.37,146.18,146.26,11021.0,131.7936,131.8206,131.6495,131.7216,11021.0
2018-05-10 15:00:00,146.34,146.5,146.11,146.12,20439.0,131.7936,131.9377,131.5865,131.5955,20439.0
2018-05-10 15:05:00,146.11,146.39,146.07,146.29,27614.0,131.5865,131.8387,131.5505,131.7486,27614.0
2018-05-10 15:10:00,146.31,146.51,146.25,146.45,16848.0,131.7666,131.9467,131.7126,131.8927,16848.0
2018-05-10 15:15:00,146.46,146.6,146.24,146.32,31479.0,131.9017,132.0278,131.7036,131.7756,31479.0
2018-05-10 15:20:00,146.34,146.36,146.19,146.19,15883.0,131.7936,131.8116,131.6585,131.6585,15883.0
2018-05-10 15:25:00,146.18,146.18,146.06,146.14,17853.0,131.6495,131.6495,131.5415,131.6135,17853.0
2018-05-10 15:30:00,146.15,146.28,146.09,146.21,23630.0,131.6225,131.7396,131.5685,131.6765,23630.0
2018-05-10 15:35:00,146.18,146.26,146.13,146.22,20425.0,131.6495,131.7216,131.6045,131.6856,20425.0
2018-05-10 15:40:00,146.19,146.32,146.16,146.27,25770.0,131.6585,131.7756,131.6315,131.7306,25770.0
2018-05-10 15:45:00,146.27,146.54,146.27,146.5,67304.0,131.7306,131.9737,131.7306,131.9377,67304.0
2018-05-10 15:50:00,146.5,146.62,146.38,146.38,73027.0,131.9377,132.0458,131.8297,131.8297,73027.0
2018-05-10 15:55:00,146.39,146.67,146.32,146.59,177471.0,131.8387,132.0908,131.7756,132.0188,177471.0
2018-05-11 09:30:00,146.81,147.16,146.81,147.16,19746.0,132.2169,132.5321,132.2169,132.5321,19746.0
2018-05-11 09:35:00,147.14,147.72,147.05,147.62,25600.0,132.5141,133.0365,132.4331,132.9464,25600.0
2018-05-11 09:40:00,147.65,147.7,147.34,147.65,15678.0,132.9734,133.0184,132.6942,132.9734,15678.0
2018-05-11 09:45:00,147.62,148.03,147.62,147.81,40743.0,132.9464,133.3156,132.9464,133.1175,40743.0
2018-05-11 09:50:00,147.81,147.95,147.68,147.92,12271.0,133.1175,133.2436,133.0004,133.2166,12271.0
2018-05-11 09:55:00,147.96,149.0,147.76,148.0,18382.0,133.2526,134.1892,133.0725,133.2886,18382.0
2018-05-11 10:00:00,148.06,148.3,147.79,147.94,41187.0,133.3427,133.5588,133.0995,133.2346,41187.0
2018-05-11 10:05:00,147.89,147.89,147.45,147.7,29746.0,133.1896,133.1896,132.7933,133.0184,29746.0
2018-05-11 10:10:00,147.72,147.98,147.47,147.77,38415.0,133.0365,133.2706,132.8113,133.0815,38415.0
2018-05-11 10:15:00,147.77,147.77,147.46,147.53,12215.0,133.0815,133.0815,132.8023,132.8653,12215.0
2018-05-11 10:20:00,147.52,147.83,147.5,147.77,10061.0,132.8563,133.1355,132.8383,133.0815,10061.0
2018-05-11 10:25:00,147.73,147.75,147.37,147.47,40631.0,133.0455,133.0635,132.7212,132.8113,40631.0
2018-05-11 10:30:00,147.5,147.51,147.14,147.33,11107.0,132.8383,132.8473,132.5141,132.6852,11107.0
2018-05-11 10:35:00,147.29,147.47,147.09,147.1,8866.0,132.6492,132.8113,132.4691,132.4781,8866.0
2018-05-11 10:40:00,147.2,147.25,147.11,147.22,10702.0,132.5681,132.6132,132.4871,132.5862,10702.0
2018-05-11 10:45:00,147.19,147.3,146.95,147.06,19383.0,132.5591,132.6582,132.343,132.4421,19383.0
2018-05-11 10:50:00,147.07,147.23,147.0,147.1,13956.0,132.4511,132.5952,132.388,132.4781,13956.0
2018-05-11 10:55:00,147.12,147.56,146.95,147.56,22004.0,132.4961,132.8924,132.343,132.8924,22004.0
2018-05-11 11:00:00,147.53,147.61,147.34,147.51,7795.0,132.8653,132.9374,132.6942,132.8473,7795.0
2018-05-11 11:05:00,147.52,147.52,146.95,147.04,14621.0,132.8563,132.8563,132.343,132.424,14621.0
2018-05-11 11:10:00,147.02,147.2,146.94,147.01,13124.0,132.406,132.5681,132.334,132.397,13124.0
2018-05-11 11:15:00,147.02,147.02,146.87,146.97,13742.0,132.406,132.406,132.2709,132.361,13742.0
2018-05-11 11:20:00,146.93,147.03,146.89,146.95,18794.0,132.325,132.415,132.289,132.343,18794.0
2018-05-11 11:25:00,146.94,147.0,146.54,146.61,34238.0,132.334,132.388,131.9737,132.0368,34238.0
2018-05-11 11:30:00,146.62,147.0,146.62,146.73,21032.0,132.0458,132.388,132.0458,132.1449,21032.0
2018-05-11 11:35:00,146.67,146.86,146.62,146.68,11144.0,132.0908,132.2619,132.0458,132.0998,11144.0
2018-05-11 11:40:00,146.66,146.78,146.47,146.78,15402.0,132.0818,132.1899,131.9107,132.1899,15402.0
2018-05-11 11:45:00,146.78,146.82,146.61,146.7,15093.0,132.1899,132.2259,132.0368,132.1178,15093.0
2018-05-11 11:50:00,146.73,146.98,146.73,146.81,21206.0,132.1449,132.37,132.1449,132.2169,21206.0
2018-05-11 11:55:00,146.81,146.81,146.68,146.75,14308.0,132.2169,132.2169,132.0998,132.1629,14308.0
2018-05-11 12:00:00,146.76,147.03,146.75,146.97,51483.0,132.1719,132.415,132.1629,132.361,51483.0
2018-05-11 12:05:00,146.96,147.02,146.78,146.84,11523.0,132.352,132.406,132.1899,132.2439,11523.0
2018-05-11 12:10:00,146.82,147.0,146.62,146.64,12458.0,132.2259,132.388,132.0458,132.0638,12458.0
2018-05-11 12:15:00,146.62,146.64,146.41,146.55,16630.0,132.0458,132.0638,131.8567,131.9828,16630.0
2018-05-11 12:20:00,146.54,146.62,146.5,146.58,15335.0,131.9737,132.0458,131.9377,132.0098,15335.0
2018-05-11 12:25:00,146.53,146.7,146.47,146.64,15696.0,131.9647,132.1178,131.9107,132.0638,15696.0
2018-05-11 12:30:00,146.63,146.76,146.52,146.71,22106.0,132.0548,132.1719,131.9557,132.1268,22106.0
2018-05-11 12:35:00,146.71,146.74,146.63,146.7,14657.0,132.1268,132.1539,132.0548,132.1178,14657.0
2018-05-11 12:40:00,146.7,146.89,146.7,146.88,27609.0,132.1178,132.289,132.1178,132.2799,27609.0
2018-05-11 12:45:00,146.88,146.91,146.77,146.9,24903.0,132.2799,132.307,132.1809,132.298,24903.0
2018-05-11 12:50:00,146.9,146.98,146.82,146.96,10657.0,132.298,132.37,132.2259,132.352,10657.0
2018-05-11 12:55:00,146.91,147.08,146.82,146.94,25425.0,132.307,132.4601,132.2259,132.334,25425.0
2018-05-11 13:00:00,146.88,147.02,146.85,146.92,10881.0,132.2799,132.406,132.2529,132.316,10881.0
2018-05-11 13:05:00,146.98,147.13,146.87,146.87,19271.0,132.37,132.5051,132.2709,132.2709,19271.0
2018-05-11 13:10:00,146.87,146.94,146.85,146.89,5164.0,132.2709,132.334,132.2529,132.289,5164.0
2018-05-11 13:15:00,146.94,147.09,146.83,146.89,5801.0,132.334,132.4691,132.2349,132.289,5801.0
2018-05-11 13:20:00,146.95,147.05,146.95,146.96,17365.0,132.343,132.4331,132.343,132.352,17365.0
2018-05-11 13:25:00,146.94,147.0,146.87,146.89,20594.0,132.334,132.388,132.2709,132.289,20594.0
2018-05-11 13:30:00,146.93,146.93,146.75,146.84,9199.0,132.325,132.325,132.1629,132.2439,9199.0
2018-05-11 13:35:00,146.79,146.79,146.64,146.65,5138.0,132.1989,132.1989,132.0638,132.0728,5138.0
2018-05-11 13:40:00,146.64,146.69,146.47,146.55,6452.0,132.0638,132.1088,131.9107,131.9828,6452.0
2018-05-11 13:45:00,146.56,146.64,146.45,146.64,8461.0,131.9918,132.0638,131.8927,132.0638,8461.0
2018-05-11 13:50:00,146.61,146.85,146.54,146.85,2846.0,132.0368,132.2529,131.9737,132.2529,2846.0
2018-05-11 13:55:00,146.85,146.85,146.71,146.74,6520.0,132.2529,132.2529,132.1268,132.1539,6520.0
2018-05-11 14:00:00,146.73,146.74,146.43,146.43,14666.0,132.1449,132.1539,131.8747,131.8747,14666.0
2018-05-11 14:05:00,146.48,146.51,146.3,146.3,14125.0,131.9197,131.9467,131.7576,131.7576,14125.0
2018-05-11 14:10:00,146.3,146.46,146.15,146.24,23531.0,131.7576,131.9017,131.6225,131.7036,23531.0
2018-05-11 14:15:00,146.3,146.51,146.25,146.51,2100.0,131.7576,131.9467,131.7126,131.9467,2100.0
2018-05-11 14:20:00,146.62,146.63,146.49,146.58,9621.0,132.0458,132.0548,131.9287,132.0098,9621.0
2018-05-11 14:25:00,146.61,146.64,146.48,146.53,13351.0,132.0368,132.0638,131.9197,131.9647,13351.0
2018-05-11 14:30:00,146.49,146.56,146.44,146.56,5776.0,131.9287,131.9918,131.8837,131.9918,5776.0
2018-05-11 14:35:00,146.58,146.6,146.47,146.54,7996.0,132.0098,132.0278,131.9107,131.9737,7996.0
2018-05-11 14:40:00,146.58,146.65,146.52,146.56,7600.0,132.0098,132.0728,131.9557,131.9918,7600.0
2018-05-11 14:45:00,146.57,146.67,146.53,146.63,11049.0,132.0008,132.0908,131.9647,132.0548,11049.0
2018-05-11 14:50:00,146.63,146.8,146.45,146.8,16530.0,132.0548,132.2079,131.8927,132.2079,16530.0
2018-05-11 14:55:00,146.78,146.86,146.52,146.86,50073.0,132.1899,132.2619,131.9557,132.2619,50073.0
2018-05-11 15:00:00,146.76,147.0,146.73,146.86,28887.0,132.1719,132.388,132.1449,132.2619,28887.0
2018-05-11 15:05:00,146.82,146.99,146.8,146.91,13956.0,132.2259,132.379,132.2079,132.307,13956.0
2018-05-11 15:10:00,146.91,147.13,146.9,147.08,15157.0,132.307,132.5051,132.298,132.4601,15157.0
2018-05-11 15:15:00,147.02,147.02,146.89,146.95,9294.0,132.406,132.406,132.289,132.343,9294.0
2018-05-11 15:20:00,146.95,147.0,146.89,147.0,14011.0,132.343,132.388,132.289,132.388,14011.0
2018-05-11 15:25:00,147.03,147.04,146.93,146.96,19083.0,132.415,132.424,132.325,132.352,19083.0
2018-05-11 15:30:00,146.94,147.0,146.84,146.97,40868.0,132.334,132.388,132.2439,132.361,40868.0
2018-05-11 15:35:00,146.99,147.22,146.98,147.19,21206.0,132.379,132.5862,132.37,132.5591,21206.0
2018-05-11 15:40:00,147.18,147.25,147.11,147.14,21342.0,132.5501,132.6132,132.4871,132.5141,21342.0
2018-05-11 15:45:00,147.13,147.21,147.1,147.17,47663.0,132.5051,132.5771,132.4781,132.5411,47663.0
2018-05-11 15:50:00,147.17,147.22,147.06,147.18,44841.0,132.5411,132.5862,132.4421,132.5501,44841.0
2018-05-11 15:55:00,147.18,147.34,147.17,147.3,135784.0,132.5501,132.6942,132.5411,132.6582,135784.0
2018-05-14 09:30:00,148.41,148.62,148.05,148.19,66615.0,133.6579,133.847,133.3337,133.4597,66615.0
2018-05-14 09:35:00,148.19,148.19,147.6,147.94,57297.0,133.4597,133.4597,132.9284,133.2346,57297.0
2018-05-14 09:40:00,147.97,148.15,147.8,147.81,13360.0,133.2616,133.4237,133.1085,133.1175,13360.0
2018-05-14 09:45:00,147.81,147.91,147.11,147.12,60227.0,133.1175,133.2076,132.4871,132.4961,60227.0
2018-05-14 09:50:00,147.17,147.35,147.04,147.22,39372.0,132.5411,132.7032,132.424,132.5862,39372.0
2018-05-14 09:55:00,147.2,147.2,146.87,147.0,49807.0,132.5681,132.5681,132.2709,132.388,49807.0
2018-05-14 10:00:00,147.0,147.0,145.9,145.97,100854.0,132.388,132.388,131.3974,131.4604,100854.0
2018-05-14 10:05:00,145.91,146.52,145.83,145.96,50765.0,131.4064,131.9557,131.3343,131.4514,50765.0
2018-05-14 10:10:00,145.91,146.48,145.86,146.48,29160.0,131.4064,131.9197,131.3613,131.9197,29160.0
2018-05-14 10:15:00,146.47,147.06,146.45,147.06,23831.0,131.9107,132.4421,131.8927,132.4421,23831.0
2018-05-14 10:20:00,147.03,147.41,147.02,147.24,26703.0,132.415,132.7573,132.406,132.6042,26703.0
2018-05-14 10:25:00,147.19,147.5,147.06,147.46,23673.0,132.5591,132.8383,132.4421,132.8023,23673.0
2018-05-14 10:30:00,147.5,147.88,147.47,147.87,23666.0,132.8383,133.1805,132.8113,133.1715,23666.0
2018-05-14 10:35:00,147.88,148.2,147.88,147.91,41610.0,133.1805,133.4687,133.1805,133.2076,41610.0
2018-05-14 10:40:00,147.9,148.08,147.71,148.05,26503.0,133.1986,133.3607,133.0274,133.3337,26503.0
2018-05-14 10:45:00,148.0,148.05,147.75,147.88,38284.0,133.2886,133.3337,133.0635,133.1805,38284.0
2018-05-14 10:50:00,147.85,147.89,147.52,147.69,25469.0,133.1535,133.1896,132.8563,133.0094,25469.0
2018-05-14 10:55:00,147.69,147.81,147.56,147.62,15177.0,133.0094,133.1175,132.8924,132.9464,15177.0
2018-05-14 11:00:00,147.56,147.56,147.33,147.34,14895.0,132.8924,132.8924,132.6852,132.6942,14895.0
2018-05-14 11:05:00,147.37,147.56,147.34,147.51,22962.0,132.7212,132.8924,132.6942,132.8473,22962.0
2018-05-14 11:10:00,147.56,147.9,147.49,147.69,14860.0,132.8924,133.1986,132.8293,133.0094,14860.0
2018-05-14 11:15:00,147.69,147.73,147.45,147.73,17817.0,133.0094,133.0455,132.7933,133.0455,17817.0
2018-05-14 11:20:00,147.79,147.96,147.67,147.71,35291.0,133.0995,133.2526,132.9914,133.0274,35291.0
2018-05-14 11:25:00,147.7,147.71,147.47,147.61,39506.0,133.0184,133.0274,132.8113,132.9374,39506.0
2018-05-14 11:30:00,147.65,148.01,147.57,148.0,20457.0,132.9734,133.2976,132.9014,133.2886,20457.0
2018-05-14 11:35:00,147.94,147.94,147.82,147.82,7077.0,133.2346,133.2346,133.1265,133.1265,7077.0
2018-05-14 11:40:00,147.82,147.82,147.43,147.62,15382.0,133.1265,133.1265,132.7753,132.9464,15382.0
2018-05-14 11:45:00,147.58,147.58,147.13,147.15,15952.0,132.9104,132.9104,132.5051,132.5231,15952.0
2018-05-14 11:50:00,147.14,147.14,146.95,147.03,12821.0,132.5141,132.5141,132.343,132.415,12821.0
2018-05-14 11:55:00,147.01,147.13,147.01,147.06,14514.0,132.397,132.5051,132.397,132.4421,14514.0
2018-05-14 12:00:00,147.04,148.36,147.0,148.11,135555.0,132.424,133.6128,132.388,133.3877,135555.0
2018-05-14 12:05:00,148.14,148.51,147.88,148.22,76463.0,133.4147,133.7479,133.1805,133.4868,76463.0
2018-05-14 12:10:00,148.26,148.26,147.83,147.86,31603.0,133.5228,133.5228,133.1355,133.1625,31603.0
2018-05-14 12:15:00,147.83,148.0,147.55,147.63,33920.0,133.1355,133.2886,132.8834,132.9554,33920.0
2018-05-14 12:20:00,147.65,147.72,147.31,147.38,55207.0,132.9734,133.0365,132.6672,132.7302,55207.0
2018-05-14 12:25:00,147.41,147.46,147.28,147.28,24485.0,132.7573,132.8023,132.6402,132.6402,24485.0
2018-05-14 12:30:00,147.3,147.33,146.88,146.94,49350.0,132.6582,132.6852,132.2799,132.334,49350.0
2018-05-14 12:35:00,146.94,146.97,146.68,146.69,17661.0,132.334,132.361,132.0998,132.1088,17661.0
2018-05-14 12:40:00,146.73,146.8,146.54,146.57,17300.0,132.1449,132.2079,131.9737,132.0008,17300.0
2018-05-14 12:45:00,146.56,146.68,146.55,146.59,16716.0,131.9918,132.0998,131.9828,132.0188,16716.0
2018-05-14 12:50:00,146.6,146.62,146.34,146.37,22658.0,132.0278,132.0458,131.7936,131.8206,22658.0
2018-05-14 12:55:00,146.39,146.58,146.33,146.53,11131.0,131.8387,132.0098,131.7846,131.9647,11131.0
2018-05-14 13:00:00,146.48,146.77,146.42,146.58,22950.0,131.9197,132.1809,131.8657,132.0098,22950.0
2018-05-14 13:05:00,146.58,146.74,146.55,146.67,6910.0,132.0098,132.1539,131.9828,132.0908,6910.0
2018-05-14 13:10:00,146.64,146.73,146.57,146.57,10587.0,132.0638,132.1449,132.0008,132.0008,10587.0
2018-05-14 13:15:00,146.52,146.63,146.34,146.48,19094.0,131.9557,132.0548,131.7936,131.9197,19094.0
2018-05-14 13:20:00,146.41,146.57,146.4,146.47,5655.0,131.8567,132.0008,131.8477,131.9107,5655.0
2018-05-14 13:25:00,146.48,146.48,146.3,146.41,8622.0,131.9197,131.9197,131.7576,131.8567,8622.0
2018-05-14 13:30:00,146.43,146.55,146.33,146.55,11783.0,131.8747,131.9828,131.7846,131.9828,11783.0
2018-05-14 13:35:00,146.51,146.62,146.51,146.52,9482.0,131.9467,132.0458,131.9467,131.9557,9482.0
2018-05-14 13:40:00,146.53,146.6,146.42,146.46,17320.0,131.9647,132.0278,131.8657,131.9017,17320.0
2018-05-14 13:45:00,146.45,146.53,146.3,146.38,7972.0,131.8927,131.9647,131.7576,131.8297,7972.0
2018-05-14 13:50:00,146.32,146.41,146.29,146.36,9266.0,131.7756,131.8567,131.7486,131.8116,9266.0
2018-05-14 13:55:00,146.36,146.4,146.14,146.16,11447.0,131.8116,131.8477,131.6135,131.6315,11447.0
2018-05-14 14:00:00,146.15,146.18,146.02,146.05,36765.0,131.6225,131.6495,131.5054,131.5325,36765.0
2018-05-14 14:05:00,146.06,146.08,145.79,145.8,18182.0,131.5415,131.5595,131.2983,131.3073,18182.0
2018-05-14 14:10:00,145.82,146.04,145.8,145.97,16966.0,131.3253,131.5234,131.3073,131.4604,16966.0
2018-05-14 14:15:00,145.96,145.99,145.79,145.94,12905.0,131.4514,131.4784,131.2983,131.4334,12905.0
2018-05-14 14:20:00,145.96,146.09,145.96,146.0,13437.0,131.4514,131.5685,131.4514,131.4874,13437.0
2018-05-14 14:25:00,146.0,146.17,145.99,146.13,9035.0,131.4874,131.6405,131.4784,131.6045,9035.0
2018-05-14 14:30:00,146.12,146.15,146.07,146.13,12770.0,131.5955,131.6225,131.5505,131.6045,12770.0
2018-05-14 14:35:00,146.14,146.42,146.11,146.33,13706.0,131.6135,131.8657,131.5865,131.7846,13706.0
2018-05-14 14:40:00,146.32,146.33,146.15,146.21,10886.0,131.7756,131.7846,131.6225,131.6765,10886.0
2018-05-14 14:45:00,146.21,146.28,146.12,146.12,7052.0,131.6765,131.7396,131.5955,131.5955,7052.0
2018-05-14 14:50:00,146.12,146.37,146.09,146.37,10861.0,131.5955,131.8206,131.5685,131.8206,10861.0
2018-05-14 14:55:00,146.37,146.5,146.35,146.45,11666.0,131.8206,131.9377,131.8026,131.8927,11666.0
2018-05-14 15:00:00,146.49,146.6,146.41,146.53,15350.0,131.9287,132.0278,131.8567,131.9647,15350.0
2018-05-14 15:05:00,146.53,146.61,146.4,146.61,28467.0,131.9647,132.0368,131.8477,132.0368,28467.0
2018-05-14 15:10:00,146.56,146.73,146.56,146.56,27762.0,131.9918,132.1449,131.9918,131.9918,27762.0
2018-05-14 15:15:00,146.57,146.64,146.55,146.56,34523.0,132.0008,132.0638,131.9828,131.9918,34523.0
2018-05-14 15:20:00,146.55,146.76,146.55,146.71,22060.0,131.9828,132.1719,131.9828,132.1268,22060.0
2018-05-14 15:25:00,146.69,146.83,146.68,146.77,15343.0,132.1088,132.2349,132.0998,132.1809,15343.0
2018-05-14 15:30:00,146.77,146.82,146.52,146.55,24837.0,132.1809,132.2259,131.9557,131.9828,24837.0
2018-05-14 15:35:00,146.57,146.79,146.55,146.72,19546.0,132.0008,132.1989,131.9828,132.1359,19546.0
2018-05-14 15:40:00,146.72,146.72,146.53,146.53,33417.0,132.1359,132.1359,131.9647,131.9647,33417.0
2018-05-14 15:45:00,146.53,146.54,146.35,146.38,48389.0,131.9647,131.9737,131.8026,131.8297,48389.0
2018-05-14 15:50:00,146.36,146.53,146.35,146.41,41536.0,131.8116,131.9647,131.8026,131.8567,41536.0
2018-05-14 15:55:00,146.42,146.76,146.41,146.74,90607.0,131.8657,132.1719,131.8567,132.1539,90607.0
2018-05-15 09:30:00,145.33,145.55,144.1,144.16,124824.0,130.884,131.0822,129.7763,129.8303,124824.0
2018-05-15 09:35:00,144.16,144.78,143.78,144.4,104770.0,129.8303,130.3887,129.4881,130.0465,104770.0
2018-05-15 09:40:00,144.4,144.7,143.31,144.06,72141.0,130.0465,130.3166,129.0648,129.7403,72141.0
2018-05-15 09:45:00,144.22,144.76,144.14,144.57,45583.0,129.8844,130.3707,129.8123,130.1996,45583.0
2018-05-15 09:50:00,144.55,144.81,144.29,144.52,41394.0,130.1816,130.4157,129.9474,130.1545,41394.0
2018-05-15 09:55:00,144.52,145.03,144.4,144.77,60721.0,130.1545,130.6138,130.0465,130.3797,60721.0
2018-05-15 10:00:00,144.77,144.86,144.58,144.76,97714.0,130.3797,130.4607,130.2086,130.3707,97714.0
2018-05-15 10:05:00,144.72,145.29,144.72,144.89,36095.0,130.3347,130.848,130.3347,130.4878,36095.0
2018-05-15 10:10:00,144.89,145.14,144.6,144.61,90791.0,130.4878,130.7129,130.2266,130.2356,90791.0
2018-05-15 10:15:00,144.66,144.95,144.45,144.88,61340.0,130.2806,130.5418,130.0915,130.4788,61340.0
2018-05-15 10:20:00,145.03,145.17,144.92,145.05,28655.0,130.6138,130.7399,130.5148,130.6319,28655.0
2018-05-15 10:25:00,145.08,145.17,144.93,144.96,31080.0,130.6589,130.7399,130.5238,130.5508,31080.0
2018-05-15 10:30:00,144.96,145.15,144.9,145.12,33972.0,130.5508,130.7219,130.4968,130.6949,33972.0
2018-05-15 10:35:00,145.18,145.76,145.1,145.76,35814.0,130.7489,131.2713,130.6769,131.2713,35814.0
2018-05-15 10:40:00,145.76,145.79,145.18,145.25,42839.0,131.2713,131.2983,130.7489,130.812,42839.0
2018-05-15 10:45:00,145.24,145.6,145.17,145.48,29920.0,130.803,131.1272,130.7399,131.0191,29920.0
2018-05-15 10:50:00,145.49,145.75,145.49,145.66,29789.0,131.0281,131.2623,131.0281,131.1812,29789.0
2018-05-15 10:55:00,145.69,146.16,145.6,145.89,29403.0,131.2082,131.6315,131.1272,131.3884,29403.0
2018-05-15 11:00:00,145.95,146.41,145.9,146.13,52314.0,131.4424,131.8567,131.3974,131.6045,52314.0
2018-05-15 11:05:00,146.09,146.42,146.06,146.31,22104.0,131.5685,131.8657,131.5415,131.7666,22104.0
2018-05-15 11:10:00,146.32,146.44,146.07,146.07,33002.0,131.7756,131.8837,131.5505,131.5505,33002.0
2018-05-15 11:15:00,146.12,146.45,146.12,146.33,12315.0,131.5955,131.8927,131.5955,131.7846,12315.0
2018-05-15 11:20:00,146.33,146.33,146.08,146.31,17620.0,131.7846,131.7846,131.5595,131.7666,17620.0
2018-05-15 11:25:00,146.23,146.23,145.89,146.15,12293.0,131.6946,131.6946,131.3884,131.6225,12293.0
2018-05-15 11:30:00,146.19,146.38,145.83,145.83,18125.0,131.6585,131.8297,131.3343,131.3343,18125.0
2018-05-15 11:35:00,145.82,146.21,145.74,145.97,26354.0,131.3253,131.6765,131.2533,131.4604,26354.0
2018-05-15 11:40:00,146.0,146.13,145.82,146.0,7986.0,131.4874,131.6045,131.3253,131.4874,7986.0
2018-05-15 11:45:00,145.98,146.31,145.92,146.21,7027.0,131.4694,131.7666,131.4154,131.6765,7027.0
2018-05-15 11:50:00,146.28,146.34,146.04,146.28,10824.0,131.7396,131.7936,131.5234,131.7396,10824.0
2018-05-15 11:55:00,146.25,146.29,145.65,145.72,20353.0,131.7126,131.7486,131.1722,131.2353,20353.0
2018-05-15 12:00:00,145.73,145.73,145.47,145.51,13528.0,131.2443,131.2443,131.0101,131.0461,13528.0
2018-05-15 12:05:00,145.53,145.54,145.34,145.34,12637.0,131.0641,131.0731,130.893,130.893,12637.0
2018-05-15 12:10:00,145.33,145.49,145.27,145.38,11631.0,130.884,131.0281,130.83,130.9291,11631.0
2018-05-15 12:15:00,145.38,145.48,145.33,145.46,11815.0,130.9291,131.0191,130.884,131.0011,11815.0
2018-05-15 12:20:00,145.44,145.5,145.3,145.38,9539.0,130.9831,131.0371,130.857,130.9291,9539.0
2018-05-15 12:25:00,145.38,145.49,145.3,145.49,6331.0,130.9291,131.0281,130.857,131.0281,6331.0
2018-05-15 12:30:00,145.5,145.9,145.46,145.68,6929.0,131.0371,131.3974,131.0011,131.1992,6929.0
2018-05-15 12:35:00,145.74,146.02,145.74,146.01,6674.0,131.2533,131.5054,131.2533,131.4964,6674.0
2018-05-15 12:40:00,145.97,146.01,145.88,145.9,7992.0,131.4604,131.4964,131.3794,131.3974,7992.0
2018-05-15 12:45:00,145.97,146.18,145.97,146.14,13981.0,131.4604,131.6495,131.4604,131.6135,13981.0
2018-05-15 12:50:00,146.19,146.21,146.01,146.07,5205.0,131.6585,131.6765,131.4964,131.5505,5205.0
2018-05-15 12:55:00,146.16,146.27,145.9,146.05,11424.0,131.6315,131.7306,131.3974,131.5325,11424.0
2018-05-15 13:00:00,146.03,146.14,145.81,145.9,15906.0,131.5144,131.6135,131.3163,131.3974,15906.0
2018-05-15 13:05:00,145.9,145.92,145.67,145.79,5182.0,131.3974,131.4154,131.1902,131.2983,5182.0
2018-05-15 13:10:00,145.8,146.03,145.8,145.93,9905.0,131.3073,131.5144,131.3073,131.4244,9905.0
2018-05-15 13:15:00,145.97,145.99,145.83,145.96,5073.0,131.4604,131.4784,131.3343,131.4514,5073.0
2018-05-15 13:20:00,145.93,146.18,145.84,145.91,10594.0,131.4244,131.6495,131.3433,131.4064,10594.0
2018-05-15 13:25:00,145.91,146.01,145.78,145.83,7615.0,131.4064,131.4964,131.2893,131.3343,7615.0
2018-05-15 13:30:00,145.9,145.93,145.7,145.81,30272.0,131.3974,131.4244,131.2172,131.3163,30272.0
2018-05-15 13:35:00,145.77,145.89,145.61,145.62,13825.0,131.2803,131.3884,131.1362,131.1452,13825.0
2018-05-15 13:40:00,145.58,145.77,145.53,145.59,7750.0,131.1092,131.2803,131.0641,131.1182,7750.0
2018-05-15 13:45:00,145.65,145.93,145.59,145.86,15412.0,131.1722,131.4244,131.1182,131.3613,15412.0
2018-05-15 13:50:00,145.86,145.93,145.72,145.78,21469.0,131.3613,131.4244,131.2353,131.2893,21469.0
2018-05-15 13:55:00,145.79,145.81,145.47,145.51,28883.0,131.2983,131.3163,131.0101,131.0461,28883.0
2018-05-15 14:00:00,145.45,145.8,145.41,145.77,26470.0,130.9921,131.3073,130.9561,131.2803,26470.0
2018-05-15 14:05:00,145.71,145.87,145.67,145.67,11264.0,131.2262,131.3703,131.1902,131.1902,11264.0
2018-05-15 14:10:00,145.74,145.99,145.74,145.98,8000.0,131.2533,131.4784,131.2533,131.4694,8000.0
2018-05-15 14:15:00,145.98,146.11,145.83,145.91,14227.0,131.4694,131.5865,131.3343,131.4064,14227.0
2018-05-15 14:20:00,145.92,146.01,145.81,145.94,11630.0,131.4154,131.4964,131.3163,131.4334,11630.0
2018-05-15 14:25:00,145.95,146.12,145.65,145.97,26205.0,131.4424,131.5955,131.1722,131.4604,26205.0
2018-05-15 14:30:00,145.96,146.32,145.85,146.25,15740.0,131.4514,131.7756,131.3523,131.7126,15740.0
2018-05-15 14:35:00,146.25,146.31,145.92,146.01,59622.0,131.7126,131.7666,131.4154,131.4964,59622.0
2018-05-15 14:40:00,146.01,146.06,145.87,146.06,9566.0,131.4964,131.5415,131.3703,131.5415,9566.0
2018-05-15 14:45:00,146.03,146.04,145.47,145.49,21109.0,131.5144,131.5234,131.0101,131.0281,21109.0
2018-05-15 14:50:00,145.52,145.67,145.4,145.59,10541.0,131.0551,131.1902,130.9471,131.1182,10541.0
2018-05-15 14:55:00,145.62,145.65,145.37,145.56,13819.0,131.1452,131.1722,130.92,131.0912,13819.0
2018-05-15 15:00:00,145.61,145.71,145.17,145.26,20776.0,131.1362,131.2262,130.7399,130.821,20776.0
2018-05-15 15:05:00,145.28,145.32,145.15,145.19,14040.0,130.839,130.875,130.7219,130.7579,14040.0
2018-05-15 15:10:00,145.2,145.3,145.03,145.25,16766.0,130.7669,130.857,130.6138,130.812,16766.0
2018-05-15 15:15:00,145.29,145.53,145.29,145.45,20429.0,130.848,131.0641,130.848,130.9921,20429.0
2018-05-15 15:20:00,145.43,145.54,145.04,145.07,17446.0,130.9741,131.0731,130.6228,130.6499,17446.0
2018-05-15 15:25:00,145.08,145.32,145.05,145.21,24748.0,130.6589,130.875,130.6319,130.7759,24748.0
2018-05-15 15:30:00,145.2,145.52,145.14,145.42,27738.0,130.7669,131.0551,130.7129,130.9651,27738.0
2018-05-15 15:35:00,145.42,145.53,145.21,145.3,31521.0,130.9651,131.0641,130.7759,130.857,31521.0
2018-05-15 15:40:00,145.27,145.27,145.11,145.19,23796.0,130.83,130.83,130.6859,130.7579,23796.0
2018-05-15 15:45:00,145.18,145.2,145.08,145.1,42662.0,130.7489,130.7669,130.6589,130.6769,42662.0
2018-05-15 15:50:00,145.12,145.5,145.12,145.2,57082.0,130.6949,131.0371,130.6949,130.7669,57082.0
2018-05-15 15:55:00,145.21,145.63,145.2,145.53,187963.0,130.7759,131.1542,130.7669,131.0641,187963.0
2018-05-16 09:30:00,145.62,146.88,145.62,146.29,38481.0,131.1452,132.2799,131.1452,131.7486,38481.0
2018-05-16 09:35:00,146.29,146.56,145.73,145.74,22582.0,131.7486,131.9918,131.2443,131.2533,22582.0
2018-05-16 09:40:00,145.74,146.38,145.66,146.23,15266.0,131.2533,131.8297,131.1812,131.6946,15266.0
2018-05-16 09:45:00,146.37,146.45,146.03,146.41,49139.0,131.8206,131.8927,131.5144,131.8567,49139.0
2018-05-16 09:50:00,146.36,146.72,146.25,146.66,49908.0,131.8116,132.1359,131.7126,132.0818,49908.0
2018-05-16 09:55:00,146.73,146.8,146.38,146.77,30718.0,132.1449,132.2079,131.8297,132.1809,30718.0
2018-05-16 10:00:00,146.77,146.79,146.42,146.56,11251.0,132.1809,132.1989,131.8657,131.9918,11251.0
2018-05-16 10:05:00,146.54,146.54,146.0,146.38,55682.0,131.9737,131.9737,131.4874,131.8297,55682.0
2018-05-16 10:10:00,146.39,146.51,146.17,146.46,24638.0,131.8387,131.9467,131.6405,131.9017,24638.0
2018-05-16 10:15:00,146.48,146.75,146.39,146.49,72601.0,131.9197,132.1629,131.8387,131.9287,72601.0
2018-05-16 10:20:00,146.41,146.76,146.17,146.61,17653.0,131.8567,132.1719,131.6405,132.0368,17653.0
2018-05-16 10:25:00,146.58,146.65,146.38,146.52,11037.0,132.0098,132.0728,131.8297,131.9557,11037.0
2018-05-16 10:30:00,146.56,146.75,146.56,146.73,9868.0,131.9918,132.1629,131.9918,132.1449,9868.0
2018-05-16 10:35:00,146.77,146.9,146.61,146.82,46848.0,132.1809,132.298,132.0368,132.2259,46848.0
2018-05-16 10:40:00,146.83,147.09,146.77,146.93,22406.0,132.2349,132.4691,132.1809,132.325,22406.0
2018-05-16 10:45:00,146.88,146.91,146.65,146.69,9614.0,132.2799,132.307,132.0728,132.1088,9614.0
2018-05-16 10:50:00,146.71,146.75,146.45,146.57,10537.0,132.1268,132.1629,131.8927,132.0008,10537.0
2018-05-16 10:55:00,146.56,146.7,146.36,146.6,9817.0,131.9918,132.1178,131.8116,132.0278,9817.0
2018-05-16 11:00:00,146.54,146.54,146.26,146.27,7665.0,131.9737,131.9737,131.7216,131.7306,7665.0
2018-05-16 11:05:00,146.22,146.53,146.21,146.52,6791.0,131.6856,131.9647,131.6765,131.9557,6791.0
2018-05-16 11:10:00,146.59,146.66,146.5,146.64,7600.0,132.0188,132.0818,131.9377,132.0638,7600.0
2018-05-16 11:15:00,146.6,146.79,146.53,146.62,13456.0,132.0278,132.1989,131.9647,132.0458,13456.0
2018-05-16 11:20:00,146.59,146.74,146.36,146.36,7856.0,132.0188,132.1539,131.8116,131.8116,7856.0
2018-05-16 11:25:00,146.39,146.39,146.19,146.29,6793.0,131.8387,131.8387,131.6585,131.7486,6793.0
2018-05-16 11:30:00,146.29,146.32,146.18,146.19,9354.0,131.7486,131.7756,131.6495,131.6585,9354.0
2018-05-16 11:35:00,146.24,146.4,146.23,146.37,7403.0,131.7036,131.8477,131.6946,131.8206,7403.0
2018-05-16 11:40:00,146.4,146.46,146.35,146.44,11285.0,131.8477,131.9017,131.8026,131.8837,11285.0
2018-05-16 11:45:00,146.41,146.47,146.26,146.47,7682.0,131.8567,131.9107,131.7216,131.9107,7682.0
2018-05-16 11:50:00,146.45,146.68,146.45,146.68,3550.0,131.8927,132.0998,131.8927,132.0998,3550.0
2018-05-16 11:55:00,146.68,147.0,146.68,146.99,39975.0,132.0998,132.388,132.0998,132.379,39975.0
2018-05-16 12:00:00,146.99,147.0,146.87,146.93,13640.0,132.379,132.388,132.2709,132.325,13640.0
2018-05-16 12:05:00,146.98,147.21,146.96,147.07,14828.0,132.37,132.5771,132.352,132.4511,14828.0
2018-05-16 12:10:00,147.07,147.2,146.99,147.14,19584.0,132.4511,132.5681,132.379,132.5141,19584.0
2018-05-16 12:15:00,147.18,147.26,147.0,147.07,10105.0,132.5501,132.6222,132.388,132.4511,10105.0
2018-05-16 12:20:00,147.11,147.16,146.86,147.02,6463.0,132.4871,132.5321,132.2619,132.406,6463.0
2018-05-16 12:25:00,147.13,147.18,146.94,147.1,8520.0,132.5051,132.5501,132.334,132.4781,8520.0
2018-05-16 12:30:00,147.1,147.35,147.08,147.34,6105.0,132.4781,132.7032,132.4601,132.6942,6105.0
2018-05-16 12:35:00,147.41,147.49,147.32,147.48,9693.0,132.7573,132.8293,132.6762,132.8203,9693.0
2018-05-16 12:40:00,147.48,147.5,147.31,147.31,6283.0,132.8203,132.8383,132.6672,132.6672,6283.0
2018-05-16 12:45:00,147.31,147.32,147.12,147.12,10519.0,132.6672,132.6762,132.4961,132.4961,10519.0
2018-05-16 12:50:00,147.12,147.27,147.11,147.2,7455.0,132.4961,132.6312,132.4871,132.5681,7455.0
2018-05-16 12:55:00,147.2,147.33,147.13,147.3,8020.0,132.5681,132.6852,132.5051,132.6582,8020.0
2018-05-16 13:00:00,147.26,147.45,147.16,147.45,20233.0,132.6222,132.7933,132.5321,132.7933,20233.0
2018-05-16 13:05:00,147.46,147.56,147.34,147.43,18250.0,132.8023,132.8924,132.6942,132.7753,18250.0
2018-05-16 13:10:00,147.44,147.47,147.26,147.37,8993.0,132.7843,132.8113,132.6222,132.7212,8993.0
2018-05-16 13:15:00,147.4,147.41,147.11,147.16,10625.0,132.7483,132.7573,132.4871,132.5321,10625.0
2018-05-16 13:20:00,147.08,147.28,147.08,147.14,6528.0,132.4601,132.6402,132.4601,132.5141,6528.0
2018-05-16 13:25:00,147.15,147.26,147.14,147.15,9149.0,132.5231,132.6222,132.5141,132.5231,9149.0
2018-05-16 13:30:00,147.17,147.36,147.17,147.3,4192.0,132.5411,132.7122,132.5411,132.6582,4192.0
2018-05-16 13:35:00,147.39,147.47,147.36,147.36,6391.0,132.7393,132.8113,132.7122,132.7122,6391.0
2018-05-16 13:40:00,147.43,147.45,147.3,147.33,9393.0,132.7753,132.7933,132.6582,132.6852,9393.0
2018-05-16 13:45:00,147.36,147.44,147.3,147.3,10200.0,132.7122,132.7843,132.6582,132.6582,10200.0
2018-05-16 13:50:00,147.31,147.31,147.19,147.28,5125.0,132.6672,132.6672,132.5591,132.6402,5125.0
2018-05-16 13:55:00,147.2,147.38,147.2,147.38,13900.0,132.5681,132.7302,132.5681,132.7302,13900.0
2018-05-16 14:00:00,147.34,147.45,147.25,147.36,6197.0,132.6942,132.7933,132.6132,132.7122,6197.0
2018-05-16 14:05:00,147.38,147.43,147.35,147.37,6527.0,132.7302,132.7753,132.7032,132.7212,6527.0
2018-05-16 14:10:00,147.38,147.47,147.38,147.47,4567.0,132.7302,132.8113,132.7302,132.8113,4567.0
2018-05-16 14:15:00,147.41,147.49,147.28,147.3,18032.0,132.7573,132.8293,132.6402,132.6582,18032.0
2018-05-16 14:20:00,147.31,147.35,147.22,147.29,10500.0,132.6672,132.7032,132.5862,132.6492,10500.0
2018-05-16 14:25:00,147.27,147.45,147.23,147.45,6039.0,132.6312,132.7933,132.5952,132.7933,6039.0
2018-05-16 14:30:00,147.46,147.49,147.43,147.45,6218.0,132.8023,132.8293,132.7753,132.7933,6218.0
2018-05-16 14:35:00,147.45,147.5,147.41,147.44,10551.0,132.7933,132.8383,132.7573,132.7843,10551.0
2018-05-16 14:40:00,147.45,147.48,147.29,147.3,14024.0,132.7933,132.8203,132.6492,132.6582,14024.0
2018-05-16 14:45:00,147.3,147.37,147.27,147.29,21790.0,132.6582,132.7212,132.6312,132.6492,21790.0
2018-05-16 14:50:00,147.3,147.55,147.29,147.47,12583.0,132.6582,132.8834,132.6492,132.8113,12583.0
2018-05-16 14:55:00,147.46,147.6,147.46,147.52,10497.0,132.8023,132.9284,132.8023,132.8563,10497.0
2018-05-16 15:00:00,147.52,147.54,147.18,147.33,16556.0,132.8563,132.8743,132.5501,132.6852,16556.0
2018-05-16 15:05:00,147.34,147.48,147.3,147.4,24769.0,132.6942,132.8203,132.6582,132.7483,24769.0
2018-05-16 15:10:00,147.39,147.39,147.09,147.11,21477.0,132.7393,132.7393,132.4691,132.4871,21477.0
2018-05-16 15:15:00,147.11,147.16,146.89,146.91,21849.0,132.4871,132.5321,132.289,132.307,21849.0
2018-05-16 15:20:00,146.93,147.18,146.93,147.11,9138.0,132.325,132.5501,132.325,132.4871,9138.0
2018-05-16 15:25:00,147.08,147.16,147.05,147.05,13855.0,132.4601,132.5321,132.4331,132.4331,13855.0
2018-05-16 15:30:00,147.04,147.1,146.91,147.05,24259.0,132.424,132.4781,132.307,132.4331,24259.0
2018-05-16 15:35:00,147.01,147.22,146.99,147.19,16811.0,132.397,132.5862,132.379,132.5591,16811.0
2018-05-16 15:40:00,147.21,147.4,147.13,147.34,21784.0,132.5771,132.7483,132.5051,132.6942,21784.0
2018-05-16 15:45:00,147.37,147.37,146.76,146.8,70513.0,132.7212,132.7212,132.1719,132.2079,70513.0
2018-05-16 15:50:00,146.8,147.13,146.78,147.1,51924.0,132.2079,132.5051,132.1899,132.4781,51924.0
2018-05-16 15:55:00,147.1,147.36,146.93,147.35,143023.0,132.4781,132.7122,132.325,132.7032,143023.0
2018-05-17 09:30:00,147.3,147.65,147.0,147.34,73878.0,132.6582,132.9734,132.388,132.6942,73878.0
2018-05-17 09:35:00,147.38,147.44,146.97,146.97,72187.0,132.7302,132.7843,132.361,132.361,72187.0
2018-05-17 09:40:00,146.93,146.95,146.16,146.21,47446.0,132.325,132.343,131.6315,131.6765,47446.0
2018-05-17 09:45:00,146.2,146.38,145.97,146.22,46005.0,131.6675,131.8297,131.4604,131.6856,46005.0
2018-05-17 09:50:00,146.21,146.35,145.74,145.77,60419.0,131.6765,131.8026,131.2533,131.2803,60419.0
2018-05-17 09:55:00,145.74,146.3,145.71,146.08,42301.0,131.2533,131.7576,131.2262,131.5595,42301.0
2018-05-17 10:00:00,146.06,146.21,145.71,145.79,35886.0,131.5415,131.6765,131.2262,131.2983,35886.0
2018-05-17 10:05:00,145.8,146.54,145.8,146.49,62853.0,131.3073,131.9737,131.3073,131.9287,62853.0
2018-05-17 10:10:00,146.43,146.91,146.43,146.91,36862.0,131.8747,132.307,131.8747,132.307,36862.0
2018-05-17 10:15:00,146.88,146.93,146.67,146.78,19859.0,132.2799,132.325,132.0908,132.1899,19859.0
2018-05-17 10:20:00,146.79,147.19,146.76,147.14,37905.0,132.1989,132.5591,132.1719,132.5141,37905.0
2018-05-17 10:25:00,147.16,147.25,147.04,147.13,34674.0,132.5321,132.6132,132.424,132.5051,34674.0
2018-05-17 10:30:00,147.13,147.98,147.11,147.98,24887.0,132.5051,133.2706,132.4871,133.2706,24887.0
2018-05-17 10:35:00,147.86,148.1,147.69,147.74,40666.0,133.1625,133.3787,133.0094,133.0545,40666.0
2018-05-17 10:40:00,147.73,147.73,147.35,147.48,23140.0,133.0455,133.0455,132.7032,132.8203,23140.0
2018-05-17 10:45:00,147.42,147.66,147.36,147.49,22355.0,132.7663,132.9824,132.7122,132.8293,22355.0
2018-05-17 10:50:00,147.49,147.53,147.16,147.21,24659.0,132.8293,132.8653,132.5321,132.5771,24659.0
2018-05-17 10:55:00,147.19,147.4,147.03,147.4,19718.0,132.5591,132.7483,132.415,132.7483,19718.0
2018-05-17 11:00:00,147.4,147.45,147.16,147.18,22828.0,132.7483,132.7933,132.5321,132.5501,22828.0
2018-05-17 11:05:00,147.19,147.22,146.84,146.96,39690.0,132.5591,132.5862,132.2439,132.352,39690.0
2018-05-17 11:10:00,146.97,146.98,146.61,146.86,42406.0,132.361,132.37,132.0368,132.2619,42406.0
2018-05-17 11:15:00,146.9,146.91,146.58,146.79,38541.0,132.298,132.307,132.0098,132.1989,38541.0
2018-05-17 11:20:00,146.79,146.99,146.63,146.77,23394.0,132.1989,132.379,132.0548,132.1809,23394.0
2018-05-17 11:25:00,146.71,146.89,146.63,146.7,30771.0,132.1268,132.289,132.0548,132.1178,30771.0
2018-05-17 11:30:00,146.7,146.79,146.5,146.51,19209.0,132.1178,132.1989,131.9377,131.9467,19209.0
2018-05-17 11:35:00,146.5,146.63,146.47,146.54,21529.0,131.9377,132.0548,131.9107,131.9737,21529.0
2018-05-17 11:40:00,146.54,146.84,146.5,146.78,19916.0,131.9737,132.2439,131.9377,132.1899,19916.0
2018-05-17 11:45:00,146.77,146.89,146.62,146.64,30989.0,132.1809,132.289,132.0458,132.0638,30989.0
2018-05-17 11:50:00,146.64,146.76,146.55,146.75,9018.0,132.0638,132.1719,131.9828,132.1629,9018.0
2018-05-17 11:55:00,146.78,146.86,146.74,146.76,15793.0,132.1899,132.2619,132.1539,132.1719,15793.0
2018-05-17 12:00:00,146.79,146.97,146.59,146.7,19295.0,132.1989,132.361,132.0188,132.1178,19295.0
2018-05-17 12:05:00,146.72,146.94,146.7,146.9,18334.0,132.1359,132.334,132.1178,132.298,18334.0
2018-05-17 12:10:00,146.88,147.0,146.84,146.89,18638.0,132.2799,132.388,132.2439,132.289,18638.0
2018-05-17 12:15:00,146.87,146.97,146.83,146.87,14251.0,132.2709,132.361,132.2349,132.2709,14251.0
2018-05-17 12:20:00,146.88,146.93,146.74,146.8,13517.0,132.2799,132.325,132.1539,132.2079,13517.0
2018-05-17 12:25:00,146.82,146.92,146.64,146.65,28983.0,132.2259,132.316,132.0638,132.0728,28983.0
2018-05-17 12:30:00,146.64,146.83,146.6,146.76,13973.0,132.0638,132.2349,132.0278,132.1719,13973.0
2018-05-17 12:35:00,146.78,146.87,146.51,146.51,21962.0,132.1899,132.2709,131.9467,131.9467,21962.0
2018-05-17 12:40:00,146.52,146.52,146.25,146.37,20966.0,131.9557,131.9557,131.7126,131.8206,20966.0
2018-05-17 12:45:00,146.35,146.41,146.06,146.09,24317.0,131.8026,131.8567,131.5415,131.5685,24317.0
2018-05-17 12:50:00,146.08,146.2,145.95,146.19,24152.0,131.5595,131.6675,131.4424,131.6585,24152.0
2018-05-17 12:55:00,146.16,146.21,146.0,146.14,11621.0,131.6315,131.6765,131.4874,131.6135,11621.0
2018-05-17 13:00:00,146.17,146.54,146.13,146.49,7251.0,131.6405,131.9737,131.6045,131.9287,7251.0
2018-05-17 13:05:00,146.5,146.58,146.26,146.31,19365.0,131.9377,132.0098,131.7216,131.7666,19365.0
2018-05-17 13:10:00,146.33,146.33,146.09,146.21,16962.0,131.7846,131.7846,131.5685,131.6765,16962.0
2018-05-17 13:15:00,146.24,146.39,146.18,146.2,8270.0,131.7036,131.8387,131.6495,131.6675,8270.0
2018-05-17 13:20:00,146.14,146.4,146.14,146.29,8846.0,131.6135,131.8477,131.6135,131.7486,8846.0
2018-05-17 13:25:00,146.39,146.4,146.25,146.28,9478.0,131.8387,131.8477,131.7126,131.7396,9478.0
2018-05-17 13:30:00,146.31,146.32,146.06,146.06,8591.0,131.7666,131.7756,131.5415,131.5415,8591.0
2018-05-17 13:35:00,146.09,146.21,146.07,146.09,17782.0,131.5685,131.6765,131.5505,131.5685,17782.0
2018-05-17 13:40:00,146.07,146.07,145.8,145.85,12046.0,131.5505,131.5505,131.3073,131.3523,12046.0
2018-05-17 13:45:00,145.82,146.19,145.81,146.18,10797.0,131.3253,131.6585,131.3163,131.6495,10797.0
2018-05-17 13:50:00,146.19,146.46,145.99,146.0,24085.0,131.6585,131.9017,131.4784,131.4874,24085.0
2018-05-17 13:55:00,145.98,146.01,145.64,145.64,26668.0,131.4694,131.4964,131.1632,131.1632,26668.0
2018-05-17 14:00:00,145.63,145.7,145.4,145.56,39113.0,131.1542,131.2172,130.9471,131.0912,39113.0
2018-05-17 14:05:00,145.56,145.8,145.44,145.77,11290.0,131.0912,131.3073,130.9831,131.2803,11290.0
2018-05-17 14:10:00,145.83,146.04,145.81,145.86,27288.0,131.3343,131.5234,131.3163,131.3613,27288.0
2018-05-17 14:15:00,145.86,145.96,145.76,145.88,11240.0,131.3613,131.4514,131.2713,131.3794,11240.0
2018-05-17 14:20:00,145.9,145.94,145.84,145.92,19560.0,131.3974,131.4334,131.3433,131.4154,19560.0
2018-05-17 14:25:00,145.94,146.26,145.85,146.26,33997.0,131.4334,131.7216,131.3523,131.7216,33997.0
2018-05-17 14:30:00,146.28,146.56,146.28,146.41,22867.0,131.7396,131.9918,131.7396,131.8567,22867.0
2018-05-17 14:35:00,146.44,146.55,146.35,146.39,13282.0,131.8837,131.9828,131.8026,131.8387,13282.0
2018-05-17 14:40:00,146.4,146.49,146.23,146.35,14817.0,131.8477,131.9287,131.6946,131.8026,14817.0
2018-05-17 14:45:00,146.34,146.63,146.27,146.61,13821.0,131.7936,132.0548,131.7306,132.0368,13821.0
2018-05-17 14:50:00,146.59,146.73,146.45,146.67,36867.0,132.0188,132.1449,131.8927,132.0908,36867.0
2018-05-17 14:55:00,146.67,146.78,146.51,146.65,38388.0,132.0908,132.1899,131.9467,132.0728,38388.0
2018-05-17 15:00:00,146.69,146.98,146.67,146.91,16249.0,132.1088,132.37,132.0908,132.307,16249.0
2018-05-17 15:05:00,146.89,147.0,146.85,146.91,65172.0,132.289,132.388,132.2529,132.307,65172.0
2018-05-17 15:10:00,146.92,146.98,146.6,146.61,23197.0,132.316,132.37,132.0278,132.0368,23197.0
2018-05-17 15:15:00,146.6,146.6,146.29,146.42,29075.0,132.0278,132.0278,131.7486,131.8657,29075.0
2018-05-17 15:20:00,146.41,146.63,146.4,146.56,24392.0,131.8567,132.0548,131.8477,131.9918,24392.0
2018-05-17 15:25:00,146.56,146.6,146.36,146.37,24695.0,131.9918,132.0278,131.8116,131.8206,24695.0
2018-05-17 15:30:00,146.37,146.76,146.36,146.72,30001.0,131.8206,132.1719,131.8116,132.1359,30001.0
2018-05-17 15:35:00,146.73,146.9,146.7,146.77,42365.0,132.1449,132.298,132.1178,132.1809,42365.0
2018-05-17 15:40:00,146.78,146.88,146.75,146.77,25539.0,132.1899,132.2799,132.1629,132.1809,25539.0
2018-05-17 15:45:00,146.78,146.9,146.63,146.8,74692.0,132.1899,132.298,132.0548,132.2079,74692.0
2018-05-17 15:50:00,146.8,146.9,146.68,146.9,72979.0,132.2079,132.298,132.0998,132.298,72979.0
2018-05-17 15:55:00,146.9,147.09,146.57,146.85,288588.0,132.298,132.4691,132.0008,132.2529,288588.0
2018-05-18 09:30:00,146.5,149.0,146.11,148.27,364739.0,131.9377,134.1892,131.5865,133.5318,364739.0
2018-05-18 09:35:00,148.28,153.08,148.01,151.68,352138.0,133.5408,137.8637,133.2976,136.6028,352138.0
2018-05-18 09:40:00,151.49,152.4,150.02,150.37,270573.0,136.4317,137.2513,135.1078,135.423,270573.0
2018-05-18 09:45:00,150.43,151.4,150.31,151.15,134375.0,135.4771,136.3507,135.369,136.1255,134375.0
2018-05-18 09:50:00,151.1,151.77,150.83,151.51,81996.0,136.0805,136.6839,135.8373,136.4497,81996.0
2018-05-18 09:55:00,151.52,152.25,151.38,152.19,117070.0,136.4587,137.1162,136.3326,137.0621,117070.0
2018-05-18 10:00:00,152.11,152.6,151.68,152.6,105485.0,136.9901,137.4314,136.6028,137.4314,105485.0
2018-05-18 10:05:00,152.65,153.72,152.55,153.46,251103.0,137.4764,138.44,137.3863,138.2059,251103.0
2018-05-18 10:10:00,153.46,153.9,153.0,153.82,114395.0,138.2059,138.6022,137.7916,138.5301,114395.0
2018-05-18 10:15:00,153.89,154.1,153.31,153.77,103503.0,138.5931,138.7823,138.0708,138.4851,103503.0
2018-05-18 10:20:00,153.82,155.24,153.81,155.24,170264.0,138.5301,139.809,138.5211,139.809,170264.0
2018-05-18 10:25:00,155.27,156.53,155.0,156.33,358012.0,139.836,140.9707,139.5928,140.7906,358012.0
2018-05-18 10:30:00,156.5,156.71,154.43,154.79,310091.0,140.9437,141.1328,139.0795,139.4037,310091.0
2018-05-18 10:35:00,154.75,155.05,153.94,153.99,245979.0,139.3677,139.6378,138.6382,138.6832,245979.0
2018-05-18 10:40:00,153.95,154.4,153.33,154.26,92369.0,138.6472,139.0525,138.0888,138.9264,92369.0
2018-05-18 10:45:00,154.29,154.74,154.0,154.26,93919.0,138.9534,139.3587,138.6922,138.9264,93919.0
2018-05-18 10:50:00,154.32,154.71,154.1,154.32,41451.0,138.9804,139.3316,138.7823,138.9804,41451.0
2018-05-18 10:55:00,154.45,154.57,154.01,154.4,85373.0,139.0975,139.2056,138.7012,139.0525,85373.0
2018-05-18 11:00:00,154.37,154.5,153.9,154.03,91462.0,139.0254,139.1425,138.6022,138.7192,91462.0
2018-05-18 11:05:00,154.03,154.65,154.0,154.23,65899.0,138.7192,139.2776,138.6922,138.8994,65899.0
2018-05-18 11:10:00,154.28,155.37,154.26,154.67,55239.0,138.9444,139.926,138.9264,139.2956,55239.0
2018-05-18 11:15:00,154.67,154.86,154.3,154.86,34826.0,139.2956,139.4667,138.9624,139.4667,34826.0
2018-05-18 11:20:00,154.86,155.25,154.82,155.14,44427.0,139.4667,139.818,139.4307,139.7189,44427.0
2018-05-18 11:25:00,155.09,156.28,154.89,155.45,91974.0,139.6739,140.7456,139.4937,139.9981,91974.0
2018-05-18 11:30:00,155.45,156.07,155.26,155.35,88006.0,139.9981,140.5565,139.827,139.908,88006.0
2018-05-18 11:35:00,155.32,155.45,155.01,155.27,45747.0,139.881,139.9981,139.6018,139.836,45747.0
2018-05-18 11:40:00,155.26,156.4,155.2,155.84,48398.0,139.827,140.8537,139.7729,140.3493,48398.0
2018-05-18 11:45:00,155.81,156.48,155.81,156.03,79816.0,140.3223,140.9257,140.3223,140.5204,79816.0
2018-05-18 11:50:00,156.02,156.39,155.77,156.23,29374.0,140.5114,140.8446,140.2863,140.7005,29374.0
2018-05-18 11:55:00,156.21,156.48,155.91,156.02,52618.0,140.6825,140.9257,140.4124,140.5114,52618.0
2018-05-18 12:00:00,155.95,156.32,155.56,155.93,56841.0,140.4484,140.7816,140.0971,140.4304,56841.0
2018-05-18 12:05:00,155.91,156.16,155.67,156.16,24710.0,140.4124,140.6375,140.1962,140.6375,24710.0
2018-05-18 12:10:00,156.11,156.11,155.68,155.73,30672.0,140.5925,140.5925,140.2052,140.2502,30672.0
2018-05-18 12:15:00,155.71,155.93,155.68,155.7,19732.0,140.2322,140.4304,140.2052,140.2232,19732.0
2018-05-18 12:20:00,155.71,155.83,155.67,155.8,13322.0,140.2322,140.3403,140.1962,140.3133,13322.0
2018-05-18 12:25:00,155.83,155.83,155.36,155.69,40818.0,140.3403,140.3403,139.917,140.2142,40818.0
2018-05-18 12:30:00,155.74,156.02,155.74,155.81,33967.0,140.2593,140.5114,140.2593,140.3223,33967.0
2018-05-18 12:35:00,155.8,155.95,155.57,155.84,28445.0,140.3133,140.4484,140.1062,140.3493,28445.0
2018-05-18 12:40:00,155.86,155.92,155.61,155.75,45939.0,140.3673,140.4214,140.1422,140.2683,45939.0
2018-05-18 12:45:00,155.64,156.36,155.57,156.24,46871.0,140.1692,140.8176,140.1062,140.7096,46871.0
2018-05-18 12:50:00,156.27,156.28,155.74,156.01,55235.0,140.7366,140.7456,140.2593,140.5024,55235.0
2018-05-18 12:55:00,156.05,156.24,156.0,156.19,23567.0,140.5384,140.7096,140.4934,140.6645,23567.0
2018-05-18 13:00:00,156.18,156.79,156.17,156.5,100631.0,140.6555,141.2049,140.6465,140.9437,100631.0
2018-05-18 13:05:00,156.49,156.49,156.07,156.12,39757.0,140.9347,140.9347,140.5565,140.6015,39757.0
2018-05-18 13:10:00,156.1,156.3,155.92,156.28,45434.0,140.5835,140.7636,140.4214,140.7456,45434.0
2018-05-18 13:15:00,156.24,157.1,156.24,156.7,64395.0,140.7096,141.4841,140.7096,141.1238,64395.0
2018-05-18 13:20:00,156.71,156.78,156.42,156.78,39494.0,141.1328,141.1959,140.8717,141.1959,39494.0
2018-05-18 13:25:00,156.78,156.79,156.41,156.66,28927.0,141.1959,141.2049,140.8627,141.0878,28927.0
2018-05-18 13:30:00,156.65,156.66,156.0,156.09,31755.0,141.0788,141.0878,140.4934,140.5745,31755.0
2018-05-18 13:35:00,156.09,156.4,156.03,156.32,32945.0,140.5745,140.8537,140.5204,140.7816,32945.0
2018-05-18 13:40:00,156.32,156.4,155.52,155.68,59165.0,140.7816,140.8537,140.0611,140.2052,59165.0
2018-05-18 13:45:00,155.74,155.96,155.59,155.71,27494.0,140.2593,140.4574,140.1242,140.2322,27494.0
2018-05-18 13:50:00,155.69,155.82,155.61,155.68,43751.0,140.2142,140.3313,140.1422,140.2052,43751.0
2018-05-18 13:55:00,155.67,155.9,155.62,155.67,31386.0,140.1962,140.4034,140.1512,140.1962,31386.0
2018-05-18 14:00:00,155.68,155.91,155.6,155.69,23874.0,140.2052,140.4124,140.1332,140.2142,23874.0
2018-05-18 14:05:00,155.68,155.68,155.23,155.51,30849.0,140.2052,140.2052,139.7999,140.0521,30849.0
2018-05-18 14:10:00,155.43,155.77,155.43,155.53,35327.0,139.9801,140.2863,139.9801,140.0701,35327.0
2018-05-18 14:15:00,155.53,155.53,155.34,155.41,27908.0,140.0701,140.0701,139.899,139.9621,27908.0
2018-05-18 14:20:00,155.41,155.53,155.32,155.5,19369.0,139.9621,140.0701,139.881,140.0431,19369.0
2018-05-18 14:25:00,155.47,155.55,155.34,155.34,20170.0,140.0161,140.0881,139.899,139.899,20170.0
2018-05-18 14:30:00,155.38,155.51,155.3,155.39,42683.0,139.935,140.0521,139.863,139.944,42683.0
2018-05-18 14:35:00,155.41,155.55,155.29,155.48,22762.0,139.9621,140.0881,139.854,140.0251,22762.0
2018-05-18 14:40:00,155.41,155.52,155.32,155.32,18359.0,139.9621,140.0611,139.881,139.881,18359.0
2018-05-18 14:45:00,155.36,155.46,155.32,155.33,15270.0,139.917,140.0071,139.881,139.89,15270.0
2018-05-18 14:50:00,155.36,155.85,155.36,155.38,32884.0,139.917,140.3583,139.917,139.935,32884.0
2018-05-18 14:55:00,155.42,155.6,155.37,155.59,40545.0,139.9711,140.1332,139.926,140.1242,40545.0
2018-05-18 15:00:00,155.6,155.6,155.32,155.39,39026.0,140.1332,140.1332,139.881,139.944,39026.0
2018-05-18 15:05:00,155.38,155.43,155.33,155.35,16431.0,139.935,139.9801,139.89,139.908,16431.0
2018-05-18 15:10:00,155.34,155.42,155.31,155.34,33428.0,139.899,139.9711,139.872,139.899,33428.0
2018-05-18 15:15:00,155.34,155.39,155.03,155.05,38289.0,139.899,139.944,139.6198,139.6378,38289.0
2018-05-18 15:20:00,155.04,155.15,154.89,155.01,34329.0,139.6288,139.7279,139.4937,139.6018,34329.0
2018-05-18 15:25:00,155.0,155.22,154.9,155.21,44752.0,139.5928,139.7909,139.5028,139.7819,44752.0
2018-05-18 15:30:00,155.25,155.42,155.18,155.23,49856.0,139.818,139.9711,139.7549,139.7999,49856.0
2018-05-18 15:35:00,155.23,155.47,155.14,155.47,45379.0,139.7999,140.0161,139.7189,140.0161,45379.0
2018-05-18 15:40:00,155.47,155.6,155.32,155.38,67117.0,140.0161,140.1332,139.881,139.935,67117.0
2018-05-18 15:45:00,155.37,155.39,155.26,155.38,78107.0,139.926,139.944,139.827,139.935,78107.0
2018-05-18 15:50:00,155.37,155.37,155.26,155.31,109253.0,139.926,139.926,139.827,139.872,109253.0
2018-05-18 15:55:00,155.32,155.81,155.22,155.3,262995.0,139.881,140.3223,139.7909,139.863,262995.0
2018-05-21 09:30:00,159.5,160.79,159.18,160.39,297049.0,143.6455,144.8073,143.3573,144.447,297049.0
2018-05-21 09:35:00,160.33,161.4,159.07,159.15,215154.0,144.393,145.3566,143.2582,143.3303,215154.0
2018-05-21 09:40:00,159.12,159.36,158.28,158.45,258686.0,143.3033,143.5194,142.5468,142.6999,258686.0
2018-05-21 09:45:00,158.41,158.51,157.2,157.67,160772.0,142.6639,142.7539,141.5741,141.9974,160772.0
2018-05-21 09:50:00,157.68,157.86,156.1,156.47,125041.0,142.0064,142.1685,140.5835,140.9167,125041.0
2018-05-21 09:55:00,156.45,157.48,156.31,156.96,162949.0,140.8987,141.8263,140.7726,141.358,162949.0
2018-05-21 10:00:00,157.02,157.14,156.4,156.91,66311.0,141.412,141.5201,140.8537,141.313,66311.0
2018-05-21 10:05:00,156.91,156.92,156.49,156.65,63803.0,141.313,141.322,140.9347,141.0788,63803.0
2018-05-21 10:10:00,156.59,157.95,156.59,157.95,69534.0,141.0248,142.2496,141.0248,142.2496,69534.0
2018-05-21 10:15:00,157.94,158.31,157.56,158.09,111991.0,142.2406,142.5738,141.8983,142.3757,111991.0
2018-05-21 10:20:00,158.11,158.3,157.5,157.5,60329.0,142.3937,142.5648,141.8443,141.8443,60329.0
2018-05-21 10:25:00,157.63,158.21,157.45,158.21,95491.0,141.9614,142.4837,141.7993,142.4837,95491.0
2018-05-21 10:30:00,158.22,159.11,158.22,158.37,74922.0,142.4927,143.2943,142.4927,142.6278,74922.0
2018-05-21 10:35:00,158.31,158.65,158.0,158.32,43159.0,142.5738,142.88,142.2946,142.5828,43159.0
2018-05-21 10:40:00,158.32,158.79,158.19,158.71,32639.0,142.5828,143.0061,142.4657,142.934,32639.0
2018-05-21 10:45:00,158.75,159.15,158.57,158.87,54366.0,142.9701,143.3303,142.8079,143.0781,54366.0
2018-05-21 10:50:00,158.81,159.14,158.65,159.08,18940.0,143.0241,143.3213,142.88,143.2673,18940.0
2018-05-21 10:55:00,159.01,159.33,158.91,158.99,27146.0,143.2042,143.4924,143.1142,143.1862,27146.0
2018-05-21 11:00:00,159.01,159.02,158.45,158.47,65499.0,143.2042,143.2132,142.6999,142.7179,65499.0
2018-05-21 11:05:00,158.48,158.73,158.15,158.62,42092.0,142.7269,142.952,142.4297,142.853,42092.0
2018-05-21 11:10:00,158.56,158.85,158.34,158.59,33201.0,142.7989,143.0601,142.6008,142.826,33201.0
2018-05-21 11:15:00,158.59,158.7,158.07,158.08,15309.0,142.826,142.925,142.3577,142.3667,15309.0
2018-05-21 11:20:00,158.16,158.37,158.12,158.22,22075.0,142.4387,142.6278,142.4027,142.4927,22075.0
2018-05-21 11:25:00,158.14,158.26,157.54,157.75,63829.0,142.4207,142.5288,141.8803,142.0695,63829.0
2018-05-21 11:30:00,157.79,158.1,157.76,158.1,25762.0,142.1055,142.3847,142.0785,142.3847,25762.0
2018-05-21 11:35:00,158.11,158.37,158.0,158.09,35776.0,142.3937,142.6278,142.2946,142.3757,35776.0
2018-05-21 11:40:00,158.03,158.07,157.85,157.99,27286.0,142.3216,142.3577,142.1595,142.2856,27286.0
2018-05-21 11:45:00,157.99,158.44,157.81,158.44,38026.0,142.2856,142.6909,142.1235,142.6909,38026.0
2018-05-21 11:50:00,158.44,158.55,158.38,158.48,24631.0,142.6909,142.7899,142.6368,142.7269,24631.0
2018-05-21 11:55:00,158.52,158.66,158.47,158.6,15774.0,142.7629,142.889,142.7179,142.835,15774.0
2018-05-21 12:00:00,158.6,158.64,158.43,158.55,21447.0,142.835,142.871,142.6819,142.7899,21447.0
2018-05-21 12:05:00,158.57,158.58,158.22,158.24,18824.0,142.8079,142.817,142.4927,142.5108,18824.0
2018-05-21 12:10:00,158.23,158.59,158.17,158.52,33617.0,142.5017,142.826,142.4477,142.7629,33617.0
2018-05-21 12:15:00,158.52,158.9,158.51,158.84,37279.0,142.7629,143.1051,142.7539,143.0511,37279.0
2018-05-21 12:20:00,158.82,158.87,158.5,158.82,28679.0,143.0331,143.0781,142.7449,143.0331,28679.0
2018-05-21 12:25:00,158.83,158.93,158.28,158.28,18715.0,143.0421,143.1322,142.5468,142.5468,18715.0
2018-05-21 12:30:00,158.32,158.39,158.15,158.39,29490.0,142.5828,142.6458,142.4297,142.6458,29490.0
2018-05-21 12:35:00,158.45,158.55,158.32,158.49,11924.0,142.6999,142.7899,142.5828,142.7359,11924.0
2018-05-21 12:40:00,158.44,158.69,158.33,158.69,15369.0,142.6909,142.916,142.5918,142.916,15369.0
2018-05-21 12:45:00,158.7,158.79,158.49,158.63,31475.0,142.925,143.0061,142.7359,142.862,31475.0
2018-05-21 12:50:00,158.7,158.73,158.41,158.41,24416.0,142.925,142.952,142.6639,142.6639,24416.0
2018-05-21 12:55:00,158.44,158.57,158.27,158.34,22378.0,142.6909,142.8079,142.5378,142.6008,22378.0
2018-05-21 13:00:00,158.38,158.44,158.33,158.35,7933.0,142.6368,142.6909,142.5918,142.6098,7933.0
2018-05-21 13:05:00,158.31,158.33,158.22,158.31,5613.0,142.5738,142.5918,142.4927,142.5738,5613.0
2018-05-21 13:10:00,158.31,158.37,158.17,158.17,16418.0,142.5738,142.6278,142.4477,142.4477,16418.0
2018-05-21 13:15:00,158.15,158.43,158.15,158.42,3900.0,142.4297,142.6819,142.4297,142.6729,3900.0
2018-05-21 13:20:00,158.46,158.46,158.25,158.33,9430.0,142.7089,142.7089,142.5198,142.5918,9430.0
2018-05-21 13:25:00,158.4,158.48,158.33,158.37,14325.0,142.6548,142.7269,142.5918,142.6278,14325.0
2018-05-21 13:30:00,158.38,158.39,158.17,158.25,37965.0,142.6368,142.6458,142.4477,142.5198,37965.0
2018-05-21 13:35:00,158.23,158.55,158.23,158.55,18554.0,142.5017,142.7899,142.5017,142.7899,18554.0
2018-05-21 13:40:00,158.56,158.58,158.48,158.57,7613.0,142.7989,142.817,142.7269,142.8079,7613.0
2018-05-21 13:45:00,158.6,158.7,158.54,158.62,40239.0,142.835,142.925,142.7809,142.853,40239.0
2018-05-21 13:50:00,158.69,158.76,158.62,158.7,16752.0,142.916,142.9791,142.853,142.925,16752.0
2018-05-21 13:55:00,158.66,159.04,158.66,159.01,48377.0,142.889,143.2312,142.889,143.2042,48377.0
2018-05-21 14:00:00,159.0,159.05,158.81,159.0,15072.0,143.1952,143.2402,143.0241,143.1952,15072.0
2018-05-21 14:05:00,159.03,159.04,158.81,158.84,13033.0,143.2222,143.2312,143.0241,143.0511,13033.0
2018-05-21 14:10:00,158.85,158.99,158.79,158.79,10440.0,143.0601,143.1862,143.0061,143.0061,10440.0
2018-05-21 14:15:00,158.82,158.82,158.38,158.38,48614.0,143.0331,143.0331,142.6368,142.6368,48614.0
2018-05-21 14:20:00,158.4,158.54,158.33,158.43,21067.0,142.6548,142.7809,142.5918,142.6819,21067.0
2018-05-21 14:25:00,158.43,158.67,158.38,158.65,16181.0,142.6819,142.898,142.6368,142.88,16181.0
2018-05-21 14:30:00,158.65,158.65,158.16,158.31,40484.0,142.88,142.88,142.4387,142.5738,40484.0
2018-05-21 14:35:00,158.27,158.4,158.24,158.35,14185.0,142.5378,142.6548,142.5108,142.6098,14185.0
2018-05-21 14:40:00,158.35,158.4,158.26,158.28,16257.0,142.6098,142.6548,142.5288,142.5468,16257.0
2018-05-21 14:45:00,158.27,158.36,158.19,158.26,21399.0,142.5378,142.6188,142.4657,142.5288,21399.0
2018-05-21 14:50:00,158.26,158.53,158.26,158.53,17303.0,142.5288,142.7719,142.5288,142.7719,17303.0
2018-05-21 14:55:00,158.55,158.71,158.46,158.71,28230.0,142.7899,142.934,142.7089,142.934,28230.0
2018-05-21 15:00:00,158.68,158.69,158.46,158.49,15479.0,142.907,142.916,142.7089,142.7359,15479.0
2018-05-21 15:05:00,158.54,158.6,158.33,158.53,16494.0,142.7809,142.835,142.5918,142.7719,16494.0
2018-05-21 15:10:00,158.53,158.71,158.47,158.69,16162.0,142.7719,142.934,142.7179,142.916,16162.0
2018-05-21 15:15:00,158.68,158.69,158.41,158.42,20205.0,142.907,142.916,142.6639,142.6729,20205.0
2018-05-21 15:20:00,158.43,158.46,158.21,158.33,23784.0,142.6819,142.7089,142.4837,142.5918,23784.0
2018-05-21 15:25:00,158.32,158.34,158.01,158.17,27447.0,142.5828,142.6008,142.3036,142.4477,27447.0
2018-05-21 15:30:00,158.17,158.21,157.97,158.19,37971.0,142.4477,142.4837,142.2676,142.4657,37971.0
2018-05-21 15:35:00,158.21,158.25,158.06,158.15,43609.0,142.4837,142.5198,142.3486,142.4297,43609.0
2018-05-21 15:40:00,158.16,158.23,157.93,158.14,45249.0,142.4387,142.5017,142.2316,142.4207,45249.0
2018-05-21 15:45:00,158.14,158.3,158.08,158.23,67474.0,142.4207,142.5648,142.3667,142.5017,67474.0
2018-05-21 15:50:00,158.27,158.65,158.27,158.63,87260.0,142.5378,142.88,142.5378,142.862,87260.0
2018-05-21 15:55:00,158.62,158.62,158.18,158.36,162429.0,142.853,142.853,142.4567,142.6188,162429.0
2018-05-22 09:30:00,158.34,159.41,158.33,158.95,57403.0,142.6008,143.5645,142.5918,143.1502,57403.0
2018-05-22 09:35:00,159.06,159.18,158.51,158.82,28226.0,143.2492,143.3573,142.7539,143.0331,28226.0
2018-05-22 09:40:00,158.93,158.93,158.21,158.23,26015.0,143.1322,143.1322,142.4837,142.5017,26015.0
2018-05-22 09:45:00,158.24,158.35,157.71,158.31,17627.0,142.5108,142.6098,142.0334,142.5738,17627.0
2018-05-22 09:50:00,158.36,158.42,157.88,157.99,33758.0,142.6188,142.6729,142.1865,142.2856,33758.0
2018-05-22 09:55:00,158.0,158.32,157.85,158.21,10615.0,142.2946,142.5828,142.1595,142.4837,10615.0
2018-05-22 10:00:00,158.18,158.32,157.66,157.82,21755.0,142.4567,142.5828,141.9884,142.1325,21755.0
2018-05-22 10:05:00,157.86,158.25,157.75,157.87,21845.0,142.1685,142.5198,142.0695,142.1775,21845.0
2018-05-22 10:10:00,157.86,158.09,157.32,157.44,18867.0,142.1685,142.3757,141.6822,141.7903,18867.0
2018-05-22 10:15:00,157.43,157.46,156.9,157.02,22819.0,141.7813,141.8083,141.3039,141.412,22819.0
2018-05-22 10:20:00,157.11,157.43,157.1,157.34,17456.0,141.4931,141.7813,141.4841,141.7002,17456.0
2018-05-22 10:25:00,157.34,157.56,157.19,157.41,21890.0,141.7002,141.8983,141.5651,141.7633,21890.0
2018-05-22 10:30:00,157.31,157.54,157.21,157.44,25055.0,141.6732,141.8803,141.5831,141.7903,25055.0
2018-05-22 10:35:00,157.43,157.56,157.31,157.5,10602.0,141.7813,141.8983,141.6732,141.8443,10602.0
2018-05-22 10:40:00,157.54,157.64,157.35,157.5,28317.0,141.8803,141.9704,141.7092,141.8443,28317.0
2018-05-22 10:45:00,157.5,157.58,157.19,157.25,38094.0,141.8443,141.9164,141.5651,141.6192,38094.0
2018-05-22 10:50:00,157.24,157.49,157.18,157.33,43760.0,141.6102,141.8353,141.5561,141.6912,43760.0
2018-05-22 10:55:00,157.3,157.41,157.13,157.14,10814.0,141.6642,141.7633,141.5111,141.5201,10814.0
2018-05-22 11:00:00,157.21,157.32,157.17,157.31,9928.0,141.5831,141.6822,141.5471,141.6732,9928.0
2018-05-22 11:05:00,157.31,157.57,157.29,157.48,30600.0,141.6732,141.9074,141.6552,141.8263,30600.0
2018-05-22 11:10:00,157.47,157.54,157.32,157.36,17527.0,141.8173,141.8803,141.6822,141.7182,17527.0
2018-05-22 11:15:00,157.37,157.56,157.36,157.45,21376.0,141.7272,141.8983,141.7182,141.7993,21376.0
2018-05-22 11:20:00,157.5,157.73,157.42,157.61,22666.0,141.8443,142.0514,141.7723,141.9434,22666.0
2018-05-22 11:25:00,157.61,157.66,157.46,157.52,8172.0,141.9434,141.9884,141.8083,141.8623,8172.0
2018-05-22 11:30:00,157.48,157.55,157.35,157.37,9050.0,141.8263,141.8893,141.7092,141.7272,9050.0
2018-05-22 11:35:00,157.38,157.66,157.35,157.66,9106.0,141.7362,141.9884,141.7092,141.9884,9106.0
2018-05-22 11:40:00,157.58,157.59,157.37,157.43,6979.0,141.9164,141.9254,141.7272,141.7813,6979.0
2018-05-22 11:45:00,157.45,157.45,157.24,157.32,11658.0,141.7993,141.7993,141.6102,141.6822,11658.0
2018-05-22 11:50:00,157.29,157.29,157.13,157.14,30845.0,141.6552,141.6552,141.5111,141.5201,30845.0
2018-05-22 11:55:00,157.18,157.31,157.06,157.3,13934.0,141.5561,141.6732,141.448,141.6642,13934.0
2018-05-22 12:00:00,157.31,157.4,157.27,157.27,11692.0,141.6732,141.7542,141.6372,141.6372,11692.0
2018-05-22 12:05:00,157.35,157.6,157.31,157.54,7561.0,141.7092,141.9344,141.6732,141.8803,7561.0
2018-05-22 12:10:00,157.48,157.48,157.36,157.42,4250.0,141.8263,141.8263,141.7182,141.7723,4250.0
2018-05-22 12:15:00,157.42,157.51,157.38,157.4,3970.0,141.7723,141.8533,141.7362,141.7542,3970.0
2018-05-22 12:20:00,157.37,157.37,157.0,157.18,10767.0,141.7272,141.7272,141.394,141.5561,10767.0
2018-05-22 12:25:00,157.18,157.24,156.94,157.08,9438.0,141.5561,141.6102,141.34,141.4661,9438.0
2018-05-22 12:30:00,157.15,157.26,157.0,157.03,5890.0,141.5291,141.6282,141.394,141.421,5890.0
2018-05-22 12:35:00,157.06,157.11,156.97,157.08,10464.0,141.448,141.4931,141.367,141.4661,10464.0
2018-05-22 12:40:00,157.12,157.16,157.02,157.02,6347.0,141.5021,141.5381,141.412,141.412,6347.0
2018-05-22 12:45:00,157.0,157.2,156.99,157.2,5981.0,141.394,141.5741,141.385,141.5741,5981.0
2018-05-22 12:50:00,157.17,157.2,157.11,157.19,2900.0,141.5471,141.5741,141.4931,141.5651,2900.0
2018-05-22 12:55:00,157.29,157.29,157.1,157.11,6706.0,141.6552,141.6552,141.4841,141.4931,6706.0
2018-05-22 13:00:00,157.07,157.1,156.97,157.0,7994.0,141.4571,141.4841,141.367,141.394,7994.0
2018-05-22 13:05:00,156.98,157.19,156.96,157.03,15382.0,141.376,141.5651,141.358,141.421,15382.0
2018-05-22 13:10:00,157.05,157.18,156.98,157.0,14703.0,141.439,141.5561,141.376,141.394,14703.0
2018-05-22 13:15:00,157.02,157.02,156.85,156.87,10064.0,141.412,141.412,141.2589,141.2769,10064.0
2018-05-22 13:20:00,156.88,156.89,156.6,156.62,11017.0,141.2859,141.2949,141.0338,141.0518,11017.0
2018-05-22 13:25:00,156.65,156.68,156.52,156.53,16943.0,141.0788,141.1058,140.9617,140.9707,16943.0
2018-05-22 13:30:00,156.53,156.55,156.41,156.49,12485.0,140.9707,140.9887,140.8627,140.9347,12485.0
2018-05-22 13:35:00,156.48,156.5,156.37,156.44,9949.0,140.9257,140.9437,140.8266,140.8897,9949.0
2018-05-22 13:40:00,156.38,156.42,156.19,156.24,15111.0,140.8356,140.8717,140.6645,140.7096,15111.0
2018-05-22 13:45:00,156.16,156.38,156.15,156.38,7658.0,140.6375,140.8356,140.6285,140.8356,7658.0
2018-05-22 13:50:00,156.34,156.46,156.23,156.4,10664.0,140.7996,140.9077,140.7005,140.8537,10664.0
2018-05-22 13:55:00,156.39,156.39,156.25,156.26,6835.0,140.8446,140.8446,140.7186,140.7276,6835.0
2018-05-22 14:00:00,156.26,156.7,156.26,156.7,12097.0,140.7276,141.1238,140.7276,141.1238,12097.0
2018-05-22 14:05:00,156.72,157.07,156.69,156.94,26592.0,141.1418,141.4571,141.1148,141.34,26592.0
2018-05-22 14:10:00,156.94,157.11,156.8,157.11,13876.0,141.34,141.4931,141.2139,141.4931,13876.0
2018-05-22 14:15:00,157.13,157.22,156.96,156.99,9650.0,141.5111,141.5921,141.358,141.385,9650.0
2018-05-22 14:20:00,156.92,157.06,156.85,156.92,33861.0,141.322,141.448,141.2589,141.322,33861.0
2018-05-22 14:25:00,156.92,157.04,156.91,157.01,4928.0,141.322,141.43,141.313,141.403,4928.0
2018-05-22 14:30:00,156.91,157.0,156.85,156.91,19231.0,141.313,141.394,141.2589,141.313,19231.0
2018-05-22 14:35:00,156.86,156.87,156.37,156.43,24099.0,141.2679,141.2769,140.8266,140.8807,24099.0
2018-05-22 14:40:00,156.44,156.69,156.41,156.56,7393.0,140.8897,141.1148,140.8627,140.9977,7393.0
2018-05-22 14:45:00,156.56,156.64,156.42,156.47,19732.0,140.9977,141.0698,140.8717,140.9167,19732.0
2018-05-22 14:50:00,156.43,156.5,156.36,156.43,6357.0,140.8807,140.9437,140.8176,140.8807,6357.0
2018-05-22 14:55:00,156.44,156.44,156.0,156.08,47047.0,140.8897,140.8897,140.4934,140.5655,47047.0
2018-05-22 15:00:00,156.04,156.13,155.81,155.86,25606.0,140.5294,140.6105,140.3223,140.3673,25606.0
2018-05-22 15:05:00,155.88,156.0,155.77,155.86,18346.0,140.3853,140.4934,140.2863,140.3673,18346.0
2018-05-22 15:10:00,155.89,155.89,155.46,155.71,29995.0,140.3943,140.3943,140.0071,140.2322,29995.0
2018-05-22 15:15:00,155.66,155.99,155.6,155.87,17931.0,140.1872,140.4844,140.1332,140.3763,17931.0
2018-05-22 15:20:00,155.91,156.04,155.85,155.97,24106.0,140.4124,140.5294,140.3583,140.4664,24106.0
2018-05-22 15:25:00,155.97,156.04,155.66,155.66,43127.0,140.4664,140.5294,140.1872,140.1872,43127.0
2018-05-22 15:30:00,155.65,155.68,155.52,155.62,40833.0,140.1782,140.2052,140.0611,140.1512,40833.0
2018-05-22 15:35:00,155.65,155.76,155.47,155.64,29773.0,140.1782,140.2773,140.0161,140.1692,29773.0
2018-05-22 15:40:00,155.64,155.68,155.51,155.51,51500.0,140.1692,140.2052,140.0521,140.0521,51500.0
2018-05-22 15:45:00,155.51,155.51,155.04,155.1,93967.0,140.0521,140.0521,139.6288,139.6829,93967.0
2018-05-22 15:50:00,155.09,155.14,154.9,155.05,74200.0,139.6739,139.7189,139.5028,139.6378,74200.0
2018-05-22 15:55:00,155.04,155.29,155.01,155.1,97224.0,139.6288,139.854,139.6018,139.6829,97224.0
2018-05-23 09:30:00,153.73,154.19,153.05,153.38,56774.0,138.4491,138.8633,137.8366,138.1338,56774.0
2018-05-23 09:35:00,153.39,154.56,153.38,154.41,30820.0,138.1428,139.1965,138.1338,139.0615,30820.0
2018-05-23 09:40:00,154.41,154.76,154.36,154.44,17146.0,139.0615,139.3767,139.0164,139.0885,17146.0
2018-05-23 09:45:00,154.41,154.68,154.0,154.11,15460.0,139.0615,139.3046,138.6922,138.7913,15460.0
2018-05-23 09:50:00,154.08,154.63,154.01,154.44,23538.0,138.7643,139.2596,138.7012,139.0885,23538.0
2018-05-23 09:55:00,154.39,154.64,154.26,154.26,18299.0,139.0434,139.2686,138.9264,138.9264,18299.0
2018-05-23 10:00:00,154.34,154.41,154.01,154.16,25272.0,138.9984,139.0615,138.7012,138.8363,25272.0
2018-05-23 10:05:00,154.19,154.29,154.05,154.25,37954.0,138.8633,138.9534,138.7372,138.9174,37954.0
2018-05-23 10:10:00,154.27,154.41,154.17,154.23,30932.0,138.9354,139.0615,138.8453,138.8994,30932.0
2018-05-23 10:15:00,154.23,154.32,154.0,154.09,21009.0,138.8994,138.9804,138.6922,138.7733,21009.0
2018-05-23 10:20:00,154.06,154.32,154.0,154.28,36383.0,138.7462,138.9804,138.6922,138.9444,36383.0
2018-05-23 10:25:00,154.34,154.84,154.3,154.75,32713.0,138.9984,139.4487,138.9624,139.3677,32713.0
2018-05-23 10:30:00,154.67,154.68,154.3,154.33,21860.0,139.2956,139.3046,138.9624,138.9894,21860.0
2018-05-23 10:35:00,154.34,154.57,154.11,154.37,26071.0,138.9984,139.2056,138.7913,139.0254,26071.0
2018-05-23 10:40:00,154.4,154.45,153.83,153.83,22221.0,139.0525,139.0975,138.5391,138.5391,22221.0
2018-05-23 10:45:00,153.87,153.97,153.7,153.91,17959.0,138.5751,138.6652,138.422,138.6112,17959.0
2018-05-23 10:50:00,153.92,154.0,153.75,153.79,8246.0,138.6202,138.6922,138.4671,138.5031,8246.0
2018-05-23 10:55:00,153.82,154.08,153.79,153.98,7199.0,138.5301,138.7643,138.5031,138.6742,7199.0
2018-05-23 11:00:00,153.98,154.15,153.87,154.11,12511.0,138.6742,138.8273,138.5751,138.7913,12511.0
2018-05-23 11:05:00,154.1,154.15,153.91,153.96,16138.0,138.7823,138.8273,138.6112,138.6562,16138.0
2018-05-23 11:10:00,153.98,154.05,153.83,153.93,10133.0,138.6742,138.7372,138.5391,138.6292,10133.0
2018-05-23 11:15:00,153.94,154.18,153.94,154.18,4269.0,138.6382,138.8543,138.6382,138.8543,4269.0
2018-05-23 11:20:00,154.19,154.52,154.13,154.52,33816.0,138.8633,139.1605,138.8093,139.1605,33816.0
2018-05-23 11:25:00,154.52,154.53,154.29,154.36,11961.0,139.1605,139.1695,138.9534,139.0164,11961.0
2018-05-23 11:30:00,154.35,154.54,154.32,154.36,11663.0,139.0074,139.1785,138.9804,139.0164,11663.0
2018-05-23 11:35:00,154.37,154.42,154.24,154.28,4405.0,139.0254,139.0705,138.9084,138.9444,4405.0
2018-05-23 11:40:00,154.25,154.32,154.18,154.28,4832.0,138.9174,138.9804,138.8543,138.9444,4832.0
2018-05-23 11:45:00,154.34,154.9,154.34,154.77,16156.0,138.9984,139.5028,138.9984,139.3857,16156.0
2018-05-23 11:50:00,154.8,154.9,154.47,154.53,5376.0,139.4127,139.5028,139.1155,139.1695,5376.0
2018-05-23 11:55:00,154.55,154.55,154.1,154.1,7110.0,139.1875,139.1875,138.7823,138.7823,7110.0
2018-05-23 12:00:00,154.14,154.4,154.13,154.21,5019.0,138.8183,139.0525,138.8093,138.8813,5019.0
2018-05-23 12:05:00,154.26,154.55,154.25,154.41,7554.0,138.9264,139.1875,138.9174,139.0615,7554.0
2018-05-23 12:10:00,154.38,154.44,154.3,154.33,1800.0,139.0344,139.0885,138.9624,138.9894,1800.0
2018-05-23 12:15:00,154.34,154.45,154.02,154.15,5768.0,138.9984,139.0975,138.7102,138.8273,5768.0
2018-05-23 12:20:00,154.11,154.31,154.05,154.11,3600.0,138.7913,138.9714,138.7372,138.7913,3600.0
2018-05-23 12:25:00,154.05,154.34,154.0,154.3,14417.0,138.7372,138.9984,138.6922,138.9624,14417.0
2018-05-23 12:30:00,154.32,154.46,154.32,154.44,5742.0,138.9804,139.1065,138.9804,139.0885,5742.0
2018-05-23 12:35:00,154.42,154.54,154.29,154.54,8719.0,139.0705,139.1785,138.9534,139.1785,8719.0
2018-05-23 12:40:00,154.56,154.86,154.56,154.86,7713.0,139.1965,139.4667,139.1965,139.4667,7713.0
2018-05-23 12:45:00,154.91,155.08,154.78,154.9,8757.0,139.5118,139.6649,139.3947,139.5028,8757.0
2018-05-23 12:50:00,154.89,155.33,154.88,154.97,20194.0,139.4937,139.89,139.4847,139.5658,20194.0
2018-05-23 12:55:00,154.97,155.32,154.97,155.23,7779.0,139.5658,139.881,139.5658,139.7999,7779.0
2018-05-23 13:00:00,155.2,155.24,154.98,155.05,10424.0,139.7729,139.809,139.5748,139.6378,10424.0
2018-05-23 13:05:00,155.0,155.2,154.95,155.05,8919.0,139.5928,139.7729,139.5478,139.6378,8919.0
2018-05-23 13:10:00,155.11,155.11,154.91,155.09,7548.0,139.6919,139.6919,139.5118,139.6739,7548.0
2018-05-23 13:15:00,155.08,155.19,154.96,155.02,9981.0,139.6649,139.7639,139.5568,139.6108,9981.0
2018-05-23 13:20:00,155.06,155.41,155.06,155.2,7217.0,139.6468,139.9621,139.6468,139.7729,7217.0
2018-05-23 13:25:00,155.19,155.42,155.13,155.36,8226.0,139.7639,139.9711,139.7099,139.917,8226.0
2018-05-23 13:30:00,155.35,155.43,154.87,154.9,17116.0,139.908,139.9801,139.4757,139.5028,17116.0
2018-05-23 13:35:00,154.9,155.07,154.83,155.03,12307.0,139.5028,139.6559,139.4397,139.6198,12307.0
2018-05-23 13:40:00,154.98,154.98,154.85,154.93,9824.0,139.5748,139.5748,139.4577,139.5298,9824.0
2018-05-23 13:45:00,154.93,155.05,154.88,155.01,5859.0,139.5298,139.6378,139.4847,139.6018,5859.0
2018-05-23 13:50:00,155.0,155.13,154.88,155.02,7263.0,139.5928,139.7099,139.4847,139.6108,7263.0
2018-05-23 13:55:00,154.99,155.01,154.91,154.91,6065.0,139.5838,139.6018,139.5118,139.5118,6065.0
2018-05-23 14:00:00,154.92,155.31,154.84,155.2,11168.0,139.5208,139.872,139.4487,139.7729,11168.0
2018-05-23 14:05:00,155.25,156.35,155.24,156.18,54044.0,139.818,140.8086,139.809,140.6555,54044.0
2018-05-23 14:10:00,156.15,156.35,155.85,156.11,15273.0,140.6285,140.8086,140.3583,140.5925,15273.0
2018-05-23 14:15:00,156.06,156.28,155.99,156.03,18926.0,140.5474,140.7456,140.4844,140.5204,18926.0
2018-05-23 14:20:00,156.11,156.17,155.89,156.17,12037.0,140.5925,140.6465,140.3943,140.6465,12037.0
2018-05-23 14:25:00,156.21,156.39,155.86,155.86,9718.0,140.6825,140.8446,140.3673,140.3673,9718.0
2018-05-23 14:30:00,155.82,155.82,155.46,155.47,10371.0,140.3313,140.3313,140.0071,140.0161,10371.0
2018-05-23 14:35:00,155.51,155.73,155.49,155.69,9716.0,140.0521,140.2502,140.0341,140.2142,9716.0
2018-05-23 14:40:00,155.65,155.92,155.5,155.5,13554.0,140.1782,140.4214,140.0431,140.0431,13554.0
2018-05-23 14:45:00,155.55,155.75,155.53,155.65,5904.0,140.0881,140.2683,140.0701,140.1782,5904.0
2018-05-23 14:50:00,155.63,155.97,155.63,155.82,16493.0,140.1602,140.4664,140.1602,140.3313,16493.0
2018-05-23 14:55:00,155.88,156.21,155.85,156.03,12600.0,140.3853,140.6825,140.3583,140.5204,12600.0
2018-05-23 15:00:00,156.03,156.29,156.02,156.24,8858.0,140.5204,140.7546,140.5114,140.7096,8858.0
2018-05-23 15:05:00,156.19,156.32,156.12,156.15,12555.0,140.6645,140.7816,140.6015,140.6285,12555.0
2018-05-23 15:10:00,156.15,156.31,156.14,156.17,24053.0,140.6285,140.7726,140.6195,140.6465,24053.0
2018-05-23 15:15:00,156.15,156.26,156.13,156.17,12959.0,140.6285,140.7276,140.6105,140.6465,12959.0
2018-05-23 15:20:00,156.17,156.32,156.17,156.2,17754.0,140.6465,140.7816,140.6465,140.6735,17754.0
2018-05-23 15:25:00,156.22,156.46,156.22,156.33,14267.0,140.6915,140.9077,140.6915,140.7906,14267.0
2018-05-23 15:30:00,156.29,156.31,156.09,156.26,18519.0,140.7546,140.7726,140.5745,140.7276,18519.0
2018-05-23 15:35:00,156.21,156.29,156.01,156.08,10933.0,140.6825,140.7546,140.5024,140.5655,10933.0
2018-05-23 15:40:00,156.07,156.22,155.99,156.22,21860.0,140.5565,140.6915,140.4844,140.6915,21860.0
2018-05-23 15:45:00,156.2,156.21,156.0,156.09,21512.0,140.6735,140.6825,140.4934,140.5745,21512.0
2018-05-23 15:50:00,156.11,156.49,156.11,156.38,46691.0,140.5925,140.9347,140.5925,140.8356,46691.0
2018-05-23 15:55:00,156.36,156.69,156.35,156.56,108887.0,140.8176,141.1148,140.8086,140.9977,108887.0
2018-05-24 09:30:00,158.54,158.65,157.77,158.21,90930.0,142.7809,142.88,142.0875,142.4837,90930.0
2018-05-24 09:35:00,158.29,158.31,157.52,158.1,37384.0,142.5558,142.5738,141.8623,142.3847,37384.0
2018-05-24 09:40:00,158.08,158.5,157.25,157.35,27194.0,142.3667,142.7449,141.6192,141.7092,27194.0
2018-05-24 09:45:00,157.4,157.5,156.18,156.18,66331.0,141.7542,141.8443,140.6555,140.6555,66331.0
2018-05-24 09:50:00,156.27,157.25,155.94,157.11,48460.0,140.7366,141.6192,140.4394,141.4931,48460.0
2018-05-24 09:55:00,157.04,157.18,156.42,156.63,10062.0,141.43,141.5561,140.8717,141.0608,10062.0
2018-05-24 10:00:00,156.63,157.36,156.56,157.06,26558.0,141.0608,141.7182,140.9977,141.448,26558.0
2018-05-24 10:05:00,157.11,157.42,156.79,156.8,32997.0,141.4931,141.7723,141.2049,141.2139,32997.0
2018-05-24 10:10:00,156.76,157.27,156.75,157.11,24915.0,141.1779,141.6372,141.1689,141.4931,24915.0
2018-05-24 10:15:00,157.07,157.14,156.61,156.61,10148.0,141.4571,141.5201,141.0428,141.0428,10148.0
2018-05-24 10:20:00,156.67,156.79,156.47,156.63,13506.0,141.0968,141.2049,140.9167,141.0608,13506.0
2018-05-24 10:25:00,156.62,156.66,156.35,156.56,31341.0,141.0518,141.0878,140.8086,140.9977,31341.0
2018-05-24 10:30:00,156.5,156.54,156.08,156.1,15731.0,140.9437,140.9797,140.5655,140.5835,15731.0
2018-05-24 10:35:00,156.1,156.77,156.09,156.65,12795.0,140.5835,141.1869,140.5745,141.0788,12795.0
2018-05-24 10:40:00,156.65,156.73,156.48,156.58,13748.0,141.0788,141.1508,140.9257,141.0158,13748.0
2018-05-24 10:45:00,156.61,156.71,156.23,156.54,12753.0,141.0428,141.1328,140.7005,140.9797,12753.0
2018-05-24 10:50:00,156.52,156.84,156.41,156.58,10026.0,140.9617,141.2499,140.8627,141.0158,10026.0
2018-05-24 10:55:00,156.48,156.48,156.16,156.41,7461.0,140.9257,140.9257,140.6375,140.8627,7461.0
2018-05-24 11:00:00,156.29,156.82,156.26,156.82,13528.0,140.7546,141.2319,140.7276,141.2319,13528.0
2018-05-24 11:05:00,156.84,157.41,156.82,157.28,21660.0,141.2499,141.7633,141.2319,141.6462,21660.0
2018-05-24 11:10:00,157.26,157.46,157.1,157.46,10077.0,141.6282,141.8083,141.4841,141.8083,10077.0
2018-05-24 11:15:00,157.46,157.84,157.29,157.65,42644.0,141.8083,142.1505,141.6552,141.9794,42644.0
2018-05-24 11:20:00,157.56,157.64,157.27,157.27,7650.0,141.8983,141.9704,141.6372,141.6372,7650.0
2018-05-24 11:25:00,157.26,157.5,157.26,157.29,7699.0,141.6282,141.8443,141.6282,141.6552,7699.0
2018-05-24 11:30:00,157.33,157.41,157.25,157.31,9573.0,141.6912,141.7633,141.6192,141.6732,9573.0
2018-05-24 11:35:00,157.31,157.34,157.15,157.26,11030.0,141.6732,141.7002,141.5291,141.6282,11030.0
2018-05-24 11:40:00,157.37,157.42,157.22,157.35,11595.0,141.7272,141.7723,141.5921,141.7092,11595.0
2018-05-24 11:45:00,157.37,157.65,157.28,157.65,18484.0,141.7272,141.9794,141.6462,141.9794,18484.0
2018-05-24 11:50:00,157.65,157.65,157.4,157.62,11056.0,141.9794,141.9794,141.7542,141.9524,11056.0
2018-05-24 11:55:00,157.6,158.01,157.53,158.01,10124.0,141.9344,142.3036,141.8713,142.3036,10124.0
2018-05-24 12:00:00,158.0,158.19,157.78,157.92,12316.0,142.2946,142.4657,142.0965,142.2226,12316.0
2018-05-24 12:05:00,157.88,158.14,157.66,157.71,13604.0,142.1865,142.4207,141.9884,142.0334,13604.0
2018-05-24 12:10:00,157.74,158.08,157.74,158.05,11353.0,142.0605,142.3667,142.0605,142.3396,11353.0
2018-05-24 12:15:00,157.97,158.01,157.79,157.87,7800.0,142.2676,142.3036,142.1055,142.1775,7800.0
2018-05-24 12:20:00,157.84,158.08,157.75,158.08,8342.0,142.1505,142.3667,142.0695,142.3667,8342.0
2018-05-24 12:25:00,158.08,158.2,157.84,157.84,10335.0,142.3667,142.4747,142.1505,142.1505,10335.0
2018-05-24 12:30:00,157.85,158.07,157.84,157.85,13195.0,142.1595,142.3577,142.1505,142.1595,13195.0
2018-05-24 12:35:00,157.86,157.88,157.49,157.59,28893.0,142.1685,142.1865,141.8353,141.9254,28893.0
2018-05-24 12:40:00,157.59,157.67,157.5,157.52,7235.0,141.9254,141.9974,141.8443,141.8623,7235.0
2018-05-24 12:45:00,157.55,157.74,157.54,157.73,9465.0,141.8893,142.0605,141.8803,142.0514,9465.0
2018-05-24 12:50:00,157.77,157.77,157.45,157.46,20082.0,142.0875,142.0875,141.7993,141.8083,20082.0
2018-05-24 12:55:00,157.49,157.6,157.49,157.54,5452.0,141.8353,141.9344,141.8353,141.8803,5452.0
2018-05-24 13:00:00,157.52,157.91,157.5,157.75,10819.0,141.8623,142.2136,141.8443,142.0695,10819.0
2018-05-24 13:05:00,157.74,157.79,157.46,157.72,10395.0,142.0605,142.1055,141.8083,142.0424,10395.0
2018-05-24 13:10:00,157.72,157.84,157.58,157.68,31093.0,142.0424,142.1505,141.9164,142.0064,31093.0
2018-05-24 13:15:00,157.67,157.68,157.48,157.6,4910.0,141.9974,142.0064,141.8263,141.9344,4910.0
2018-05-24 13:20:00,157.64,157.7,157.38,157.5,7026.0,141.9704,142.0244,141.7362,141.8443,7026.0
2018-05-24 13:25:00,157.48,157.5,157.23,157.36,13168.0,141.8263,141.8443,141.6011,141.7182,13168.0
2018-05-24 13:30:00,157.36,157.37,157.26,157.3,3885.0,141.7182,141.7272,141.6282,141.6642,3885.0
2018-05-24 13:35:00,157.3,157.36,157.24,157.31,9584.0,141.6642,141.7182,141.6102,141.6732,9584.0
2018-05-24 13:40:00,157.31,157.36,157.25,157.34,6100.0,141.6732,141.7182,141.6192,141.7002,6100.0
2018-05-24 13:45:00,157.38,157.41,157.24,157.31,6243.0,141.7362,141.7633,141.6102,141.6732,6243.0
2018-05-24 13:50:00,157.33,157.5,157.28,157.28,6907.0,141.6912,141.8443,141.6462,141.6462,6907.0
2018-05-24 13:55:00,157.27,157.53,157.2,157.53,7651.0,141.6372,141.8713,141.5741,141.8713,7651.0
2018-05-24 14:00:00,157.52,157.57,157.11,157.11,10608.0,141.8623,141.9074,141.4931,141.4931,10608.0
2018-05-24 14:05:00,157.13,157.39,157.13,157.36,5108.0,141.5111,141.7452,141.5111,141.7182,5108.0
2018-05-24 14:10:00,157.35,157.68,157.32,157.52,9405.0,141.7092,142.0064,141.6822,141.8623,9405.0
2018-05-24 14:15:00,157.52,157.76,157.44,157.65,10400.0,141.8623,142.0785,141.7903,141.9794,10400.0
2018-05-24 14:20:00,157.61,157.96,157.59,157.96,16640.0,141.9434,142.2586,141.9254,142.2586,16640.0
2018-05-24 14:25:00,157.96,158.0,157.73,157.8,9280.0,142.2586,142.2946,142.0514,142.1145,9280.0
2018-05-24 14:30:00,157.8,157.81,157.62,157.63,11889.0,142.1145,142.1235,141.9524,141.9614,11889.0
2018-05-24 14:35:00,157.63,157.69,157.47,157.64,10625.0,141.9614,142.0154,141.8173,141.9704,10625.0
2018-05-24 14:40:00,157.64,157.74,157.61,157.74,7112.0,141.9704,142.0605,141.9434,142.0605,7112.0
2018-05-24 14:45:00,157.71,157.76,157.44,157.49,11819.0,142.0334,142.0785,141.7903,141.8353,11819.0
2018-05-24 14:50:00,157.49,157.67,157.43,157.66,7410.0,141.8353,141.9974,141.7813,141.9884,7410.0
2018-05-24 14:55:00,157.63,157.83,157.63,157.79,11624.0,141.9614,142.1415,141.9614,142.1055,11624.0
2018-05-24 15:00:00,157.79,157.8,157.51,157.72,9085.0,142.1055,142.1145,141.8533,142.0424,9085.0
2018-05-24 15:05:00,157.69,157.96,157.61,157.94,12334.0,142.0154,142.2586,141.9434,142.2406,12334.0
2018-05-24 15:10:00,157.96,157.96,157.77,157.91,11538.0,142.2586,142.2586,142.0875,142.2136,11538.0
2018-05-24 15:15:00,157.88,158.12,157.87,158.09,13254.0,142.1865,142.4027,142.1775,142.3757,13254.0
2018-05-24 15:20:00,158.11,158.23,157.99,158.19,32229.0,142.3937,142.5017,142.2856,142.4657,32229.0
2018-05-24 15:25:00,158.15,158.32,158.11,158.15,20882.0,142.4297,142.5828,142.3937,142.4297,20882.0
2018-05-24 15:30:00,158.17,158.34,158.17,158.17,22308.0,142.4477,142.6008,142.4477,142.4477,22308.0
2018-05-24 15:35:00,158.21,158.29,158.11,158.23,24323.0,142.4837,142.5558,142.3937,142.5017,24323.0
2018-05-24 15:40:00,158.2,158.2,157.83,157.93,32172.0,142.4747,142.4747,142.1415,142.2316,32172.0
2018-05-24 15:45:00,157.99,158.17,157.92,158.17,24745.0,142.2856,142.4477,142.2226,142.4477,24745.0
2018-05-24 15:50:00,158.2,158.28,158.11,158.17,32143.0,142.4747,142.5468,142.3937,142.4477,32143.0
2018-05-24 15:55:00,158.18,158.3,158.09,158.17,131055.0,142.4567,142.5648,142.3757,142.4477,131055.0
2018-05-25 09:30:00,157.7,158.59,157.57,158.1,44700.0,142.0244,142.826,141.9074,142.3847,44700.0
2018-05-25 09:35:00,158.03,158.12,157.62,158.08,17399.0,142.3216,142.4027,141.9524,142.3667,17399.0
2018-05-25 09:40:00,157.99,158.06,157.72,157.9,13983.0,142.2856,142.3486,142.0424,142.2045,13983.0
2018-05-25 09:45:00,157.87,158.06,157.78,157.98,16098.0,142.1775,142.3486,142.0965,142.2766,16098.0
2018-05-25 09:50:00,157.96,158.09,157.71,157.98,47950.0,142.2586,142.3757,142.0334,142.2766,47950.0
2018-05-25 09:55:00,157.98,158.6,157.98,158.6,30490.0,142.2766,142.835,142.2766,142.835,30490.0
2018-05-25 10:00:00,158.54,158.54,157.65,157.66,31237.0,142.7809,142.7809,141.9794,141.9884,31237.0
2018-05-25 10:05:00,157.66,158.6,157.65,158.59,41427.0,141.9884,142.835,141.9794,142.826,41427.0
2018-05-25 10:10:00,158.61,158.61,158.12,158.3,15227.0,142.844,142.844,142.4027,142.5648,15227.0
2018-05-25 10:15:00,158.32,158.75,158.32,158.44,20388.0,142.5828,142.9701,142.5828,142.6909,20388.0
2018-05-25 10:20:00,158.4,158.46,157.96,157.96,19867.0,142.6548,142.7089,142.2586,142.2586,19867.0
2018-05-25 10:25:00,158.01,158.19,157.8,157.99,16641.0,142.3036,142.4657,142.1145,142.2856,16641.0
2018-05-25 10:30:00,158.02,158.44,158.02,158.28,49815.0,142.3126,142.6909,142.3126,142.5468,49815.0
2018-05-25 10:35:00,158.27,158.44,158.22,158.36,36508.0,142.5378,142.6909,142.4927,142.6188,36508.0
2018-05-25 10:40:00,158.36,158.63,158.32,158.42,28729.0,142.6188,142.862,142.5828,142.6729,28729.0
2018-05-25 10:45:00,158.37,158.4,158.18,158.23,49718.0,142.6278,142.6548,142.4567,142.5017,49718.0
2018-05-25 10:50:00,158.26,158.63,158.2,158.53,19048.0,142.5288,142.862,142.4747,142.7719,19048.0
2018-05-25 10:55:00,158.58,158.68,158.44,158.6,20566.0,142.817,142.907,142.6909,142.835,20566.0
2018-05-25 11:00:00,158.56,158.95,158.55,158.86,29429.0,142.7989,143.1502,142.7899,143.0691,29429.0
2018-05-25 11:05:00,158.84,158.98,158.78,158.91,16299.0,143.0511,143.1772,142.9971,143.1142,16299.0
2018-05-25 11:10:00,158.91,159.06,158.87,158.94,38109.0,143.1142,143.2492,143.0781,143.1412,38109.0
2018-05-25 11:15:00,158.92,159.03,158.74,158.85,20670.0,143.1232,143.2222,142.9611,143.0601,20670.0
2018-05-25 11:20:00,158.85,158.85,158.55,158.62,14470.0,143.0601,143.0601,142.7899,142.853,14470.0
2018-05-25 11:25:00,158.61,158.93,158.48,158.92,11205.0,142.844,143.1322,142.7269,143.1232,11205.0
2018-05-25 11:30:00,158.94,159.22,158.94,159.06,19701.0,143.1412,143.3933,143.1412,143.2492,19701.0
2018-05-25 11:35:00,159.05,159.2,158.97,159.2,11554.0,143.2402,143.3753,143.1682,143.3753,11554.0
2018-05-25 11:40:00,159.21,159.25,159.03,159.12,19680.0,143.3843,143.4204,143.2222,143.3033,19680.0
2018-05-25 11:45:00,159.12,159.39,159.12,159.23,17313.0,143.3033,143.5464,143.3033,143.4023,17313.0
2018-05-25 11:50:00,159.17,159.39,159.04,159.21,17702.0,143.3483,143.5464,143.2312,143.3843,17702.0
2018-05-25 11:55:00,159.26,159.26,159.0,159.1,11322.0,143.4294,143.4294,143.1952,143.2853,11322.0
2018-05-25 12:00:00,159.03,159.08,158.83,158.93,14565.0,143.2222,143.2673,143.0421,143.1322,14565.0
2018-05-25 12:05:00,158.9,158.91,158.45,158.52,15424.0,143.1051,143.1142,142.6999,142.7629,15424.0
2018-05-25 12:10:00,158.5,158.55,158.34,158.52,25794.0,142.7449,142.7899,142.6008,142.7629,25794.0
2018-05-25 12:15:00,158.48,158.51,158.4,158.45,18604.0,142.7269,142.7539,142.6548,142.6999,18604.0
2018-05-25 12:20:00,158.4,158.46,158.34,158.42,26572.0,142.6548,142.7089,142.6008,142.6729,26572.0
2018-05-25 12:25:00,158.37,158.41,158.26,158.34,23867.0,142.6278,142.6639,142.5288,142.6008,23867.0
2018-05-25 12:30:00,158.33,158.43,158.32,158.35,14450.0,142.5918,142.6819,142.5828,142.6098,14450.0
2018-05-25 12:35:00,158.39,158.69,158.39,158.49,12282.0,142.6458,142.916,142.6458,142.7359,12282.0
2018-05-25 12:40:00,158.47,158.69,158.43,158.62,14631.0,142.7179,142.916,142.6819,142.853,14631.0
2018-05-25 12:45:00,158.52,158.67,158.46,158.62,6463.0,142.7629,142.898,142.7089,142.853,6463.0
2018-05-25 12:50:00,158.6,158.62,158.47,158.62,10426.0,142.835,142.853,142.7179,142.853,10426.0
2018-05-25 12:55:00,158.63,158.86,158.63,158.86,8347.0,142.862,143.0691,142.862,143.0691,8347.0
2018-05-25 13:00:00,158.86,159.04,158.78,158.92,9207.0,143.0691,143.2312,142.9971,143.1232,9207.0
2018-05-25 13:05:00,158.96,159.02,158.86,158.87,6751.0,143.1592,143.2132,143.0691,143.0781,6751.0
2018-05-25 13:10:00,158.92,159.08,158.92,158.99,14930.0,143.1232,143.2673,143.1232,143.1862,14930.0
2018-05-25 13:15:00,158.95,159.04,158.85,158.89,4895.0,143.1502,143.2312,143.0601,143.0961,4895.0
2018-05-25 13:20:00,158.85,158.89,158.63,158.77,6222.0,143.0601,143.0961,142.862,142.9881,6222.0
2018-05-25 13:25:00,158.75,158.98,158.69,158.85,11098.0,142.9701,143.1772,142.916,143.0601,11098.0
2018-05-25 13:30:00,158.8,158.8,158.52,158.56,8292.0,143.0151,143.0151,142.7629,142.7989,8292.0
2018-05-25 13:35:00,158.53,158.7,158.5,158.6,9894.0,142.7719,142.925,142.7449,142.835,9894.0
2018-05-25 13:40:00,158.65,158.68,158.55,158.58,5180.0,142.88,142.907,142.7899,142.817,5180.0
2018-05-25 13:45:00,158.6,158.61,158.41,158.43,8207.0,142.835,142.844,142.6639,142.6819,8207.0
2018-05-25 13:50:00,158.4,158.48,158.33,158.39,9250.0,142.6548,142.7269,142.5918,142.6458,9250.0
2018-05-25 13:55:00,158.36,158.42,158.25,158.37,13469.0,142.6188,142.6729,142.5198,142.6278,13469.0
2018-05-25 14:00:00,158.36,158.49,158.23,158.38,12710.0,142.6188,142.7359,142.5017,142.6368,12710.0
2018-05-25 14:05:00,158.35,158.49,158.31,158.35,17648.0,142.6098,142.7359,142.5738,142.6098,17648.0
2018-05-25 14:10:00,158.34,158.44,158.31,158.39,9158.0,142.6008,142.6909,142.5738,142.6458,9158.0
2018-05-25 14:15:00,158.42,158.66,158.42,158.66,16431.0,142.6729,142.889,142.6729,142.889,16431.0
2018-05-25 14:20:00,158.69,158.84,158.62,158.65,18454.0,142.916,143.0511,142.853,142.88,18454.0
2018-05-25 14:25:00,158.67,158.72,158.61,158.66,9704.0,142.898,142.943,142.844,142.889,9704.0
2018-05-25 14:30:00,158.66,158.82,158.66,158.78,16211.0,142.889,143.0331,142.889,142.9971,16211.0
2018-05-25 14:35:00,158.78,158.85,158.75,158.85,9392.0,142.9971,143.0601,142.9701,143.0601,9392.0
2018-05-25 14:40:00,158.85,158.88,158.65,158.69,18042.0,143.0601,143.0871,142.88,142.916,18042.0
2018-05-25 14:45:00,158.65,158.65,158.28,158.34,17899.0,142.88,142.88,142.5468,142.6008,17899.0
2018-05-25 14:50:00,158.35,158.67,158.28,158.62,14107.0,142.6098,142.898,142.5468,142.853,14107.0
2018-05-25 14:55:00,158.58,158.66,158.5,158.66,17527.0,142.817,142.889,142.7449,142.889,17527.0
2018-05-25 15:00:00,158.66,158.83,158.51,158.73,18102.0,142.889,143.0421,142.7539,142.952,18102.0
2018-05-25 15:05:00,158.73,158.89,158.72,158.83,17070.0,142.952,143.0961,142.943,143.0421,17070.0
2018-05-25 15:10:00,158.83,158.96,158.81,158.94,15752.0,143.0421,143.1592,143.0241,143.1412,15752.0
2018-05-25 15:15:00,158.89,159.17,158.88,159.15,24031.0,143.0961,143.3483,143.0871,143.3303,24031.0
2018-05-25 15:20:00,159.18,159.21,159.14,159.18,14042.0,143.3573,143.3843,143.3213,143.3573,14042.0
2018-05-25 15:25:00,159.15,159.25,159.03,159.25,21848.0,143.3303,143.4204,143.2222,143.4204,21848.0
2018-05-25 15:30:00,159.22,159.23,159.08,159.22,23968.0,143.3933,143.4023,143.2673,143.3933,23968.0
2018-05-25 15:35:00,159.22,159.22,159.1,159.13,16861.0,143.3933,143.3933,143.2853,143.3123,16861.0
2018-05-25 15:40:00,159.12,159.12,158.95,158.98,28603.0,143.3033,143.3033,143.1502,143.1772,28603.0
2018-05-25 15:45:00,158.98,159.09,158.92,159.03,29845.0,143.1772,143.2763,143.1232,143.2222,29845.0
2018-05-25 15:50:00,159.05,159.18,159.05,159.17,35555.0,143.2402,143.3573,143.2402,143.3483,35555.0
2018-05-25 15:55:00,159.16,159.22,159.02,159.02,99271.0,143.3393,143.3933,143.2132,143.2132,99271.0
2018-05-29 09:30:00,157.04,158.49,156.96,158.27,61073.0,141.43,142.7359,141.358,142.5378,61073.0
2018-05-29 09:35:00,158.1,158.89,158.1,158.5,22076.0,142.3847,143.0961,142.3847,142.7449,22076.0
2018-05-29 09:40:00,158.43,158.79,158.16,158.37,29572.0,142.6819,143.0061,142.4387,142.6278,29572.0
2018-05-29 09:45:00,158.29,158.37,158.07,158.12,15984.0,142.5558,142.6278,142.3577,142.4027,15984.0
2018-05-29 09:50:00,158.21,158.22,157.85,158.06,32528.0,142.4837,142.4927,142.1595,142.3486,32528.0
2018-05-29 09:55:00,158.12,158.5,157.9,158.49,41492.0,142.4027,142.7449,142.2045,142.7359,41492.0
2018-05-29 10:00:00,158.5,158.56,158.17,158.27,39580.0,142.7449,142.7989,142.4477,142.5378,39580.0
2018-05-29 10:05:00,158.22,158.26,157.63,157.81,51320.0,142.4927,142.5288,141.9614,142.1235,51320.0
2018-05-29 10:10:00,157.81,157.89,157.51,157.51,73717.0,142.1235,142.1955,141.8533,141.8533,73717.0
2018-05-29 10:15:00,157.5,157.58,157.18,157.44,16739.0,141.8443,141.9164,141.5561,141.7903,16739.0
2018-05-29 10:20:00,157.36,157.86,157.33,157.86,21218.0,141.7182,142.1685,141.6912,142.1685,21218.0
2018-05-29 10:25:00,157.92,158.05,157.7,158.03,19779.0,142.2226,142.3396,142.0244,142.3216,19779.0
2018-05-29 10:30:00,157.96,158.0,157.5,157.78,25697.0,142.2586,142.2946,141.8443,142.0965,25697.0
2018-05-29 10:35:00,157.68,157.81,157.52,157.74,20375.0,142.0064,142.1235,141.8623,142.0605,20375.0
2018-05-29 10:40:00,157.8,157.82,157.15,157.22,15522.0,142.1145,142.1325,141.5291,141.5921,15522.0
2018-05-29 10:45:00,157.23,157.38,157.05,157.19,22337.0,141.6011,141.7362,141.439,141.5651,22337.0
2018-05-29 10:50:00,157.24,157.32,157.0,157.08,9235.0,141.6102,141.6822,141.394,141.4661,9235.0
2018-05-29 10:55:00,157.14,157.26,156.56,156.56,18407.0,141.5201,141.6282,140.9977,140.9977,18407.0
2018-05-29 11:00:00,156.57,156.66,156.25,156.43,25134.0,141.0068,141.0878,140.7186,140.8807,25134.0
2018-05-29 11:05:00,156.4,156.56,156.3,156.42,18411.0,140.8537,140.9977,140.7636,140.8717,18411.0
2018-05-29 11:10:00,156.48,156.89,156.46,156.84,12740.0,140.9257,141.2949,140.9077,141.2499,12740.0
2018-05-29 11:15:00,156.88,157.07,156.77,157.04,27708.0,141.2859,141.4571,141.1869,141.43,27708.0
2018-05-29 11:20:00,157.05,157.24,156.94,157.14,18942.0,141.439,141.6102,141.34,141.5201,18942.0
2018-05-29 11:25:00,157.06,157.06,156.5,156.51,34755.0,141.448,141.448,140.9437,140.9527,34755.0
2018-05-29 11:30:00,156.51,156.57,156.21,156.33,23596.0,140.9527,141.0068,140.6825,140.7906,23596.0
2018-05-29 11:35:00,156.29,156.33,155.89,156.02,20334.0,140.7546,140.7906,140.3943,140.5114,20334.0
2018-05-29 11:40:00,155.96,155.96,155.02,155.03,37619.0,140.4574,140.4574,139.6108,139.6198,37619.0
2018-05-29 11:45:00,155.0,155.36,154.91,155.34,34093.0,139.5928,139.917,139.5118,139.899,34093.0
2018-05-29 11:50:00,155.36,155.44,154.89,155.14,21196.0,139.917,139.9891,139.4937,139.7189,21196.0
2018-05-29 11:55:00,155.16,155.47,155.16,155.25,9900.0,139.7369,140.0161,139.7369,139.818,9900.0
2018-05-29 12:00:00,155.21,155.22,154.68,154.75,32429.0,139.7819,139.7909,139.3046,139.3677,32429.0
2018-05-29 12:05:00,154.7,154.81,154.47,154.6,35426.0,139.3226,139.4217,139.1155,139.2326,35426.0
2018-05-29 12:10:00,154.58,154.74,154.27,154.3,26063.0,139.2146,139.3587,138.9354,138.9624,26063.0
2018-05-29 12:15:00,154.25,154.49,154.13,154.28,31908.0,138.9174,139.1335,138.8093,138.9444,31908.0
2018-05-29 12:20:00,154.27,154.55,154.21,154.49,16595.0,138.9354,139.1875,138.8813,139.1335,16595.0
2018-05-29 12:25:00,154.51,154.64,153.95,154.05,50414.0,139.1515,139.2686,138.6472,138.7372,50414.0
2018-05-29 12:30:00,154.09,154.5,154.09,154.32,53145.0,138.7733,139.1425,138.7733,138.9804,53145.0
2018-05-29 12:35:00,154.38,154.86,154.32,154.55,31172.0,139.0344,139.4667,138.9804,139.1875,31172.0
2018-05-29 12:40:00,154.64,154.94,154.56,154.91,58314.0,139.2686,139.5388,139.1965,139.5118,58314.0
2018-05-29 12:45:00,154.97,155.0,154.78,154.88,27873.0,139.5658,139.5928,139.3947,139.4847,27873.0
2018-05-29 12:50:00,154.88,155.16,154.85,155.16,28797.0,139.4847,139.7369,139.4577,139.7369,28797.0
2018-05-29 12:55:00,155.12,155.12,154.82,154.9,18355.0,139.7009,139.7009,139.4307,139.5028,18355.0
2018-05-29 13:00:00,154.93,154.93,154.37,154.4,25225.0,139.5298,139.5298,139.0254,139.0525,25225.0
2018-05-29 13:05:00,154.43,154.64,154.28,154.28,88418.0,139.0795,139.2686,138.9444,138.9444,88418.0
2018-05-29 13:10:00,154.33,154.5,154.27,154.34,25568.0,138.9894,139.1425,138.9354,138.9984,25568.0
2018-05-29 13:15:00,154.31,154.4,154.21,154.38,46981.0,138.9714,139.0525,138.8813,139.0344,46981.0
2018-05-29 13:20:00,154.34,154.88,154.34,154.88,35484.0,138.9984,139.4847,138.9984,139.4847,35484.0
2018-05-29 13:25:00,154.87,154.95,154.58,154.72,35600.0,139.4757,139.5478,139.2146,139.3406,35600.0
2018-05-29 13:30:00,154.74,154.87,154.27,154.27,17738.0,139.3587,139.4757,138.9354,138.9354,17738.0
2018-05-29 13:35:00,154.27,154.37,153.89,153.92,28125.0,138.9354,139.0254,138.5931,138.6202,28125.0
2018-05-29 13:40:00,153.99,154.41,153.95,154.21,16290.0,138.6832,139.0615,138.6472,138.8813,16290.0
2018-05-29 13:45:00,154.19,154.71,154.19,154.56,8983.0,138.8633,139.3316,138.8633,139.1965,8983.0
2018-05-29 13:50:00,154.58,154.64,154.19,154.32,17766.0,139.2146,139.2686,138.8633,138.9804,17766.0
2018-05-29 13:55:00,154.32,154.32,153.77,153.86,23126.0,138.9804,138.9804,138.4851,138.5661,23126.0
2018-05-29 14:00:00,153.8,154.05,153.51,153.78,46393.0,138.5121,138.7372,138.2509,138.4941,46393.0
2018-05-29 14:05:00,153.76,154.14,153.76,154.01,35374.0,138.4761,138.8183,138.4761,138.7012,35374.0
2018-05-29 14:10:00,154.02,154.24,153.86,154.23,26989.0,138.7102,138.9084,138.5661,138.8994,26989.0
2018-05-29 14:15:00,154.2,154.24,153.83,154.1,25362.0,138.8723,138.9084,138.5391,138.7823,25362.0
2018-05-29 14:20:00,154.08,154.2,153.77,154.17,21473.0,138.7643,138.8723,138.4851,138.8453,21473.0
2018-05-29 14:25:00,154.17,154.63,154.0,154.56,32701.0,138.8453,139.2596,138.6922,139.1965,32701.0
2018-05-29 14:30:00,154.5,154.76,154.37,154.68,28708.0,139.1425,139.3767,139.0254,139.3046,28708.0
2018-05-29 14:35:00,154.69,155.0,154.48,154.5,37786.0,139.3136,139.5928,139.1245,139.1425,37786.0
2018-05-29 14:40:00,154.57,154.86,154.23,154.37,23909.0,139.2056,139.4667,138.8994,139.0254,23909.0
2018-05-29 14:45:00,154.43,154.65,154.29,154.47,17337.0,139.0795,139.2776,138.9534,139.1155,17337.0
2018-05-29 14:50:00,154.44,154.44,154.15,154.35,21663.0,139.0885,139.0885,138.8273,139.0074,21663.0
2018-05-29 14:55:00,154.35,154.45,154.13,154.13,27899.0,139.0074,139.0975,138.8093,138.8093,27899.0
2018-05-29 15:00:00,154.11,154.43,154.07,154.23,30246.0,138.7913,139.0795,138.7553,138.8994,30246.0
2018-05-29 15:05:00,154.2,154.55,154.16,154.34,28459.0,138.8723,139.1875,138.8363,138.9984,28459.0
2018-05-29 15:10:00,154.37,154.39,154.16,154.22,17098.0,139.0254,139.0434,138.8363,138.8903,17098.0
2018-05-29 15:15:00,154.24,154.48,154.22,154.34,36103.0,138.9084,139.1245,138.8903,138.9984,36103.0
2018-05-29 15:20:00,154.32,154.48,154.26,154.36,21059.0,138.9804,139.1245,138.9264,139.0164,21059.0
2018-05-29 15:25:00,154.37,154.44,154.14,154.33,26009.0,139.0254,139.0885,138.8183,138.9894,26009.0
2018-05-29 15:30:00,154.29,154.88,154.29,154.83,34178.0,138.9534,139.4847,138.9534,139.4397,34178.0
2018-05-29 15:35:00,154.81,155.2,154.78,155.09,45008.0,139.4217,139.7729,139.3947,139.6739,45008.0
2018-05-29 15:40:00,155.11,155.14,154.89,155.03,66429.0,139.6919,139.7189,139.4937,139.6198,66429.0
2018-05-29 15:45:00,154.97,155.18,154.94,154.98,65598.0,139.5658,139.7549,139.5388,139.5748,65598.0
2018-05-29 15:50:00,155.0,155.19,154.97,155.1,79172.0,139.5928,139.7639,139.5658,139.6829,79172.0
2018-05-29 15:55:00,155.11,155.16,154.9,155.01,177316.0,139.6919,139.7369,139.5028,139.6018,177316.0
2018-05-30 09:30:00,155.78,156.15,155.55,155.73,63999.0,140.2953,140.6285,140.0881,140.2502,63999.0
2018-05-30 09:35:00,155.69,155.78,155.11,155.57,45465.0,140.2142,140.2953,139.6919,140.1062,45465.0
2018-05-30 09:40:00,155.36,155.73,155.36,155.52,23756.0,139.917,140.2502,139.917,140.0611,23756.0
2018-05-30 09:45:00,155.52,155.67,155.05,155.05,18052.0,140.0611,140.1962,139.6378,139.6378,18052.0
2018-05-30 09:50:00,155.14,155.42,154.92,155.14,32433.0,139.7189,139.9711,139.5208,139.7189,32433.0
2018-05-30 09:55:00,155.13,155.53,154.99,155.31,42120.0,139.7099,140.0701,139.5838,139.872,42120.0
2018-05-30 10:00:00,155.27,155.31,155.0,155.06,56552.0,139.836,139.872,139.5928,139.6468,56552.0
2018-05-30 10:05:00,155.01,155.05,154.49,154.95,33031.0,139.6018,139.6378,139.1335,139.5478,33031.0
2018-05-30 10:10:00,154.94,154.94,154.36,154.89,37377.0,139.5388,139.5388,139.0164,139.4937,37377.0
2018-05-30 10:15:00,154.87,155.1,154.57,154.67,35923.0,139.4757,139.6829,139.2056,139.2956,35923.0
2018-05-30 10:20:00,154.68,154.77,154.4,154.52,17923.0,139.3046,139.3857,139.0525,139.1605,17923.0
2018-05-30 10:25:00,154.49,154.76,154.21,154.65,23811.0,139.1335,139.3767,138.8813,139.2776,23811.0
2018-05-30 10:30:00,154.7,155.03,154.5,154.88,64913.0,139.3226,139.6198,139.1425,139.4847,64913.0
2018-05-30 10:35:00,154.91,154.96,154.56,154.68,27867.0,139.5118,139.5568,139.1965,139.3046,27867.0
2018-05-30 10:40:00,154.71,155.39,154.7,155.39,30077.0,139.3316,139.944,139.3226,139.944,30077.0
2018-05-30 10:45:00,155.37,155.46,155.18,155.2,42775.0,139.926,140.0071,139.7549,139.7729,42775.0
2018-05-30 10:50:00,155.19,155.82,155.19,155.61,51753.0,139.7639,140.3313,139.7639,140.1422,51753.0
2018-05-30 10:55:00,155.63,155.89,155.58,155.84,56819.0,140.1602,140.3943,140.1152,140.3493,56819.0
2018-05-30 11:00:00,155.88,156.1,155.85,155.93,65969.0,140.3853,140.5835,140.3583,140.4304,65969.0
2018-05-30 11:05:00,155.9,155.9,155.62,155.77,28518.0,140.4034,140.4034,140.1512,140.2863,28518.0
2018-05-30 11:10:00,155.74,155.81,155.53,155.53,20601.0,140.2593,140.3223,140.0701,140.0701,20601.0
2018-05-30 11:15:00,155.56,155.57,154.95,154.95,22814.0,140.0971,140.1062,139.5478,139.5478,22814.0
2018-05-30 11:20:00,155.0,155.11,154.98,155.0,12662.0,139.5928,139.6919,139.5748,139.5928,12662.0
2018-05-30 11:25:00,155.0,155.13,154.74,154.74,21362.0,139.5928,139.7099,139.3587,139.3587,21362.0
2018-05-30 11:30:00,154.72,155.37,154.72,155.33,27123.0,139.3406,139.926,139.3406,139.89,27123.0
2018-05-30 11:35:00,155.3,155.39,155.2,155.25,13693.0,139.863,139.944,139.7729,139.818,13693.0
2018-05-30 11:40:00,155.34,155.34,154.89,155.0,20429.0,139.899,139.899,139.4937,139.5928,20429.0
2018-05-30 11:45:00,155.03,155.04,154.82,154.85,9431.0,139.6198,139.6288,139.4307,139.4577,9431.0
2018-05-30 11:50:00,154.84,154.97,154.68,154.97,13761.0,139.4487,139.5658,139.3046,139.5658,13761.0
2018-05-30 11:55:00,154.95,155.2,154.7,155.2,18177.0,139.5478,139.7729,139.3226,139.7729,18177.0
2018-05-30 12:00:00,155.19,155.32,155.01,155.01,14655.0,139.7639,139.881,139.6018,139.6018,14655.0
2018-05-30 12:05:00,155.03,155.19,155.03,155.13,11636.0,139.6198,139.7639,139.6198,139.7099,11636.0
2018-05-30 12:10:00,155.15,155.2,155.08,155.16,6858.0,139.7279,139.7729,139.6649,139.7369,6858.0
2018-05-30 12:15:00,155.21,155.24,155.04,155.22,7595.0,139.7819,139.809,139.6288,139.7909,7595.0
2018-05-30 12:20:00,155.21,155.51,155.21,155.34,22995.0,139.7819,140.0521,139.7819,139.899,22995.0
2018-05-30 12:25:00,155.42,155.5,155.32,155.43,10610.0,139.9711,140.0431,139.881,139.9801,10610.0
2018-05-30 12:30:00,155.45,155.46,155.32,155.34,8061.0,139.9981,140.0071,139.881,139.899,8061.0
2018-05-30 12:35:00,155.34,155.49,155.29,155.49,11206.0,139.899,140.0341,139.854,140.0341,11206.0
2018-05-30 12:40:00,155.5,155.55,155.32,155.37,12222.0,140.0431,140.0881,139.881,139.926,12222.0
2018-05-30 12:45:00,155.38,155.44,155.27,155.28,8112.0,139.935,139.9891,139.836,139.845,8112.0
2018-05-30 12:50:00,155.28,155.31,155.14,155.17,6899.0,139.845,139.872,139.7189,139.7459,6899.0
2018-05-30 12:55:00,155.2,155.47,155.13,155.14,16388.0,139.7729,140.0161,139.7099,139.7189,16388.0
2018-05-30 13:00:00,155.17,155.17,154.9,155.02,10107.0,139.7459,139.7459,139.5028,139.6108,10107.0
2018-05-30 13:05:00,155.01,155.26,155.01,155.26,6807.0,139.6018,139.827,139.6018,139.827,6807.0
2018-05-30 13:10:00,155.24,155.5,155.21,155.5,6772.0,139.809,140.0431,139.7819,140.0431,6772.0
2018-05-30 13:15:00,155.52,155.79,155.52,155.74,7257.0,140.0611,140.3043,140.0611,140.2593,7257.0
2018-05-30 13:20:00,155.74,155.9,155.59,155.59,28079.0,140.2593,140.4034,140.1242,140.1242,28079.0
2018-05-30 13:25:00,155.59,155.76,155.58,155.63,4380.0,140.1242,140.2773,140.1152,140.1602,4380.0
2018-05-30 13:30:00,155.6,155.74,155.57,155.64,8188.0,140.1332,140.2593,140.1062,140.1692,8188.0
2018-05-30 13:35:00,155.71,155.85,155.64,155.77,10183.0,140.2322,140.3583,140.1692,140.2863,10183.0
2018-05-30 13:40:00,155.7,155.73,155.51,155.53,25665.0,140.2232,140.2502,140.0521,140.0701,25665.0
2018-05-30 13:45:00,155.57,155.62,155.44,155.44,7735.0,140.1062,140.1512,139.9891,139.9891,7735.0
2018-05-30 13:50:00,155.43,155.58,155.38,155.41,9200.0,139.9801,140.1152,139.935,139.9621,9200.0
2018-05-30 13:55:00,155.42,155.64,155.33,155.54,6300.0,139.9711,140.1692,139.89,140.0791,6300.0
2018-05-30 14:00:00,155.61,155.71,155.56,155.56,6800.0,140.1422,140.2322,140.0971,140.0971,6800.0
2018-05-30 14:05:00,155.56,155.57,155.35,155.44,11430.0,140.0971,140.1062,139.908,139.9891,11430.0
2018-05-30 14:10:00,155.48,155.56,155.33,155.33,9214.0,140.0251,140.0971,139.89,139.89,9214.0
2018-05-30 14:15:00,155.35,155.37,155.14,155.24,10838.0,139.908,139.926,139.7189,139.809,10838.0
2018-05-30 14:20:00,155.18,155.24,155.09,155.1,10064.0,139.7549,139.809,139.6739,139.6829,10064.0
2018-05-30 14:25:00,155.1,155.41,155.06,155.36,19688.0,139.6829,139.9621,139.6468,139.917,19688.0
2018-05-30 14:30:00,155.36,155.5,155.2,155.43,19574.0,139.917,140.0431,139.7729,139.9801,19574.0
2018-05-30 14:35:00,155.42,155.5,155.39,155.44,7369.0,139.9711,140.0431,139.944,139.9891,7369.0
2018-05-30 14:40:00,155.45,155.58,155.39,155.56,11548.0,139.9981,140.1152,139.944,140.0971,11548.0
2018-05-30 14:45:00,155.61,155.65,155.39,155.47,8300.0,140.1422,140.1782,139.944,140.0161,8300.0
2018-05-30 14:50:00,155.42,155.54,155.33,155.33,9087.0,139.9711,140.0791,139.89,139.89,9087.0
2018-05-30 14:55:00,155.33,155.35,155.17,155.21,9175.0,139.89,139.908,139.7459,139.7819,9175.0
2018-05-30 15:00:00,155.2,155.45,155.2,155.22,11238.0,139.7729,139.9981,139.7729,139.7909,11238.0
2018-05-30 15:05:00,155.25,155.3,155.05,155.05,11457.0,139.818,139.863,139.6378,139.6378,11457.0
2018-05-30 15:10:00,155.1,155.13,155.07,155.09,12134.0,139.6829,139.7099,139.6559,139.6739,12134.0
2018-05-30 15:15:00,155.12,155.21,155.07,155.08,16808.0,139.7009,139.7819,139.6559,139.6649,16808.0
2018-05-30 15:20:00,155.07,155.1,154.98,155.02,30097.0,139.6559,139.6829,139.5748,139.6108,30097.0
2018-05-30 15:25:00,155.03,155.08,154.92,154.93,21370.0,139.6198,139.6649,139.5208,139.5298,21370.0
2018-05-30 15:30:00,154.93,155.0,154.76,154.87,21369.0,139.5298,139.5928,139.3767,139.4757,21369.0
2018-05-30 15:35:00,154.87,154.87,154.63,154.69,23998.0,139.4757,139.4757,139.2596,139.3136,23998.0
2018-05-30 15:40:00,154.69,154.77,154.69,154.73,27118.0,139.3136,139.3857,139.3136,139.3497,27118.0
2018-05-30 15:45:00,154.72,154.98,154.67,154.98,38223.0,139.3406,139.5748,139.2956,139.5748,38223.0
2018-05-30 15:50:00,154.98,155.15,154.93,155.03,35472.0,139.5748,139.7279,139.5298,139.6198,35472.0
2018-05-30 15:55:00,154.98,155.26,154.98,155.05,135722.0,139.5748,139.827,139.5748,139.6378,135722.0
2018-05-31 09:30:00,154.92,155.07,153.5,153.65,96122.0,139.5208,139.6559,138.2419,138.377,96122.0
2018-05-31 09:35:00,153.73,154.09,153.46,153.9,59633.0,138.4491,138.7733,138.2059,138.6022,59633.0
2018-05-31 09:40:00,153.9,154.09,153.48,153.48,117974.0,138.6022,138.7733,138.2239,138.2239,117974.0
2018-05-31 09:45:00,153.5,153.96,153.21,153.22,27891.0,138.2419,138.6562,137.9807,137.9897,27891.0
2018-05-31 09:50:00,153.21,153.26,152.08,152.27,136206.0,137.9807,138.0258,136.9631,137.1342,136206.0
2018-05-31 09:55:00,152.27,152.41,151.5,151.79,65277.0,137.1342,137.2603,136.4407,136.7019,65277.0
2018-05-31 10:00:00,151.81,152.28,151.47,151.49,49156.0,136.7199,137.1432,136.4137,136.4317,49156.0
2018-05-31 10:05:00,151.43,151.5,151.06,151.47,35067.0,136.3777,136.4407,136.0445,136.4137,35067.0
2018-05-31 10:10:00,151.52,151.82,151.28,151.48,22345.0,136.4587,136.7289,136.2426,136.4227,22345.0
2018-05-31 10:15:00,151.56,151.79,151.49,151.59,16059.0,136.4948,136.7019,136.4317,136.5218,16059.0
2018-05-31 10:20:00,151.63,151.64,151.35,151.38,20370.0,136.5578,136.5668,136.3056,136.3326,20370.0
2018-05-31 10:25:00,151.38,151.84,151.37,151.68,26472.0,136.3326,136.7469,136.3236,136.6028,26472.0
2018-05-31 10:30:00,151.63,151.63,151.22,151.43,29230.0,136.5578,136.5578,136.1885,136.3777,29230.0
2018-05-31 10:35:00,151.43,151.45,151.17,151.26,17312.0,136.3777,136.3957,136.1435,136.2246,17312.0
2018-05-31 10:40:00,151.21,151.26,150.87,151.0,49657.0,136.1795,136.2246,135.8733,135.9904,49657.0
2018-05-31 10:45:00,151.09,151.36,150.83,150.88,19032.0,136.0715,136.3146,135.8373,135.8823,19032.0
2018-05-31 10:50:00,150.85,150.87,150.62,150.62,24272.0,135.8553,135.8733,135.6482,135.6482,24272.0
2018-05-31 10:55:00,150.69,151.23,150.69,151.21,13943.0,135.7112,136.1976,135.7112,136.1795,13943.0
2018-05-31 11:00:00,151.23,151.52,151.15,151.46,25160.0,136.1976,136.4587,136.1255,136.4047,25160.0
2018-05-31 11:05:00,151.5,151.53,151.0,151.0,24931.0,136.4407,136.4677,135.9904,135.9904,24931.0
2018-05-31 11:10:00,151.05,151.13,150.8,150.82,19553.0,136.0354,136.1075,135.8103,135.8283,19553.0
2018-05-31 11:15:00,150.85,150.94,150.73,150.83,13610.0,135.8553,135.9364,135.7473,135.8373,13610.0
2018-05-31 11:20:00,150.86,151.01,150.66,150.66,14255.0,135.8643,135.9994,135.6842,135.6842,14255.0
2018-05-31 11:25:00,150.7,151.29,150.7,151.26,15072.0,135.7202,136.2516,135.7202,136.2246,15072.0
2018-05-31 11:30:00,151.25,151.41,151.05,151.26,10355.0,136.2156,136.3597,136.0354,136.2246,10355.0
2018-05-31 11:35:00,151.27,151.66,151.22,151.62,11059.0,136.2336,136.5848,136.1885,136.5488,11059.0
2018-05-31 11:40:00,151.63,151.89,151.63,151.68,20047.0,136.5578,136.7919,136.5578,136.6028,20047.0
2018-05-31 11:45:00,151.72,151.72,151.39,151.41,11642.0,136.6388,136.6388,136.3417,136.3597,11642.0
2018-05-31 11:50:00,151.36,151.58,151.14,151.58,15550.0,136.3146,136.5128,136.1165,136.5128,15550.0
2018-05-31 11:55:00,151.55,151.66,151.35,151.37,8673.0,136.4857,136.5848,136.3056,136.3236,8673.0
2018-05-31 12:00:00,151.32,151.36,151.03,151.04,12824.0,136.2786,136.3146,136.0174,136.0264,12824.0
2018-05-31 12:05:00,151.11,151.13,150.8,150.8,8762.0,136.0895,136.1075,135.8103,135.8103,8762.0
2018-05-31 12:10:00,150.85,151.11,150.82,150.91,7586.0,135.8553,136.0895,135.8283,135.9094,7586.0
2018-05-31 12:15:00,150.87,150.97,150.82,150.93,8509.0,135.8733,135.9634,135.8283,135.9274,8509.0
2018-05-31 12:20:00,150.97,150.98,150.77,150.86,9710.0,135.9634,135.9724,135.7833,135.8643,9710.0
2018-05-31 12:25:00,150.81,150.81,150.6,150.79,25558.0,135.8193,135.8193,135.6302,135.8013,25558.0
2018-05-31 12:30:00,150.69,150.82,150.61,150.68,13104.0,135.7112,135.8283,135.6392,135.7022,13104.0
2018-05-31 12:35:00,150.68,150.72,150.56,150.69,7665.0,135.7022,135.7382,135.5942,135.7112,7665.0
2018-05-31 12:40:00,150.65,150.74,150.58,150.74,8530.0,135.6752,135.7563,135.6122,135.7563,8530.0
2018-05-31 12:45:00,150.73,150.91,150.72,150.91,9701.0,135.7473,135.9094,135.7382,135.9094,9701.0
2018-05-31 12:50:00,150.89,150.94,150.66,150.72,5083.0,135.8914,135.9364,135.6842,135.7382,5083.0
2018-05-31 12:55:00,150.68,150.84,150.62,150.79,8311.0,135.7022,135.8463,135.6482,135.8013,8311.0
2018-05-31 13:00:00,150.84,150.86,150.6,150.63,6804.0,135.8463,135.8643,135.6302,135.6572,6804.0
2018-05-31 13:05:00,150.65,150.7,150.59,150.67,14201.0,135.6752,135.7202,135.6212,135.6932,14201.0
2018-05-31 13:10:00,150.65,150.67,150.51,150.58,16054.0,135.6752,135.6932,135.5491,135.6122,16054.0
2018-05-31 13:15:00,150.6,150.76,150.6,150.71,7920.0,135.6302,135.7743,135.6302,135.7292,7920.0
2018-05-31 13:20:00,150.69,150.88,150.68,150.71,7430.0,135.7112,135.8823,135.7022,135.7292,7430.0
2018-05-31 13:25:00,150.73,150.82,150.67,150.74,7145.0,135.7473,135.8283,135.6932,135.7563,7145.0
2018-05-31 13:30:00,150.76,151.02,150.75,150.84,27704.0,135.7743,136.0084,135.7653,135.8463,27704.0
2018-05-31 13:35:00,150.75,150.77,150.68,150.72,10686.0,135.7653,135.7833,135.7022,135.7382,10686.0
2018-05-31 13:40:00,150.67,150.76,150.64,150.72,11576.0,135.6932,135.7743,135.6662,135.7382,11576.0
2018-05-31 13:45:00,150.71,150.81,150.65,150.72,10230.0,135.7292,135.8193,135.6752,135.7382,10230.0
2018-05-31 13:50:00,150.73,150.78,150.55,150.69,12112.0,135.7473,135.7923,135.5851,135.7112,12112.0
2018-05-31 13:55:00,150.73,150.77,150.25,150.28,84986.0,135.7473,135.7833,135.315,135.342,84986.0
2018-05-31 14:00:00,150.3,150.35,149.82,150.09,32956.0,135.36,135.405,134.9277,135.1709,32956.0
2018-05-31 14:05:00,150.11,150.23,150.07,150.19,14152.0,135.1889,135.297,135.1529,135.2609,14152.0
2018-05-31 14:10:00,150.13,150.39,150.08,150.39,18241.0,135.2069,135.4411,135.1619,135.4411,18241.0
2018-05-31 14:15:00,150.39,150.85,150.36,150.8,23211.0,135.4411,135.8553,135.414,135.8103,23211.0
2018-05-31 14:20:00,150.82,150.96,150.77,150.81,20210.0,135.8283,135.9544,135.7833,135.8193,20210.0
2018-05-31 14:25:00,150.79,151.1,150.79,150.93,28724.0,135.8013,136.0805,135.8013,135.9274,28724.0
2018-05-31 14:30:00,150.92,151.11,150.9,150.99,16757.0,135.9184,136.0895,135.9004,135.9814,16757.0
2018-05-31 14:35:00,151.02,151.02,150.67,150.83,34499.0,136.0084,136.0084,135.6932,135.8373,34499.0
2018-05-31 14:40:00,150.81,151.0,150.76,150.93,25740.0,135.8193,135.9904,135.7743,135.9274,25740.0
2018-05-31 14:45:00,150.93,150.97,150.83,150.87,28292.0,135.9274,135.9634,135.8373,135.8733,28292.0
2018-05-31 14:50:00,150.89,150.97,150.62,150.97,35971.0,135.8914,135.9634,135.6482,135.9634,35971.0
2018-05-31 14:55:00,150.99,151.0,150.61,150.84,30020.0,135.9814,135.9904,135.6392,135.8463,30020.0
2018-05-31 15:00:00,150.86,150.98,150.68,150.74,10954.0,135.8643,135.9724,135.7022,135.7563,10954.0
2018-05-31 15:05:00,150.75,151.22,150.75,151.13,20885.0,135.7653,136.1885,135.7653,136.1075,20885.0
2018-05-31 15:10:00,151.1,151.13,150.97,151.05,23973.0,136.0805,136.1075,135.9634,136.0354,23973.0
2018-05-31 15:15:00,151.03,151.09,150.88,150.99,22280.0,136.0174,136.0715,135.8823,135.9814,22280.0
2018-05-31 15:20:00,150.98,151.0,150.77,150.78,16088.0,135.9724,135.9904,135.7833,135.7923,16088.0
2018-05-31 15:25:00,150.79,151.04,150.75,150.97,21436.0,135.8013,136.0264,135.7653,135.9634,21436.0
2018-05-31 15:30:00,150.98,150.98,150.52,150.52,28677.0,135.9724,135.9724,135.5581,135.5581,28677.0
2018-05-31 15:35:00,150.53,150.94,150.52,150.89,34582.0,135.5671,135.9364,135.5581,135.8914,34582.0
2018-05-31 15:40:00,150.88,150.88,150.34,150.37,37195.0,135.8823,135.8823,135.396,135.423,37195.0
2018-05-31 15:45:00,150.38,150.38,149.88,149.97,129294.0,135.432,135.432,134.9817,135.0628,129294.0
2018-05-31 15:50:00,149.95,149.98,149.71,149.75,98115.0,135.0448,135.0718,134.8286,134.8647,98115.0
2018-05-31 15:55:00,149.74,149.93,149.46,149.51,388805.0,134.8557,135.0268,134.6035,134.6485,388805.0
2018-06-01 09:30:00,150.7,151.63,150.53,151.34,62196.0,135.7202,136.5578,135.5671,136.2966,62196.0
2018-06-01 09:35:00,151.43,152.17,151.01,151.81,63086.0,136.3777,137.0441,135.9994,136.7199,63086.0
2018-06-01 09:40:00,151.8,152.51,151.72,152.26,51114.0,136.7109,137.3503,136.6388,137.1252,51114.0
2018-06-01 09:45:00,152.39,152.46,151.67,152.24,53154.0,137.2422,137.3053,136.5938,137.1072,53154.0
2018-06-01 09:50:00,152.25,152.72,152.05,152.49,48242.0,137.1162,137.5394,136.936,137.3323,48242.0
2018-06-01 09:55:00,152.49,152.98,152.22,152.39,59380.0,137.3323,137.7736,137.0891,137.2422,59380.0
2018-06-01 10:00:00,152.38,152.44,151.76,151.76,19691.0,137.2332,137.2873,136.6749,136.6749,19691.0
2018-06-01 10:05:00,151.71,151.9,151.51,151.51,36960.0,136.6298,136.801,136.4497,136.4497,36960.0
2018-06-01 10:10:00,151.55,151.78,151.45,151.47,32807.0,136.4857,136.6929,136.3957,136.4137,32807.0
2018-06-01 10:15:00,151.45,152.12,151.45,152.12,29867.0,136.3957,136.9991,136.3957,136.9991,29867.0
2018-06-01 10:20:00,152.12,152.91,152.11,152.8,52608.0,136.9991,137.7106,136.9901,137.6115,52608.0
2018-06-01 10:25:00,152.8,152.95,152.4,152.4,38178.0,137.6115,137.7466,137.2513,137.2513,38178.0
2018-06-01 10:30:00,152.41,152.59,152.32,152.39,20038.0,137.2603,137.4224,137.1792,137.2422,20038.0
2018-06-01 10:35:00,152.48,153.37,152.43,153.05,56304.0,137.3233,138.1248,137.2783,137.8366,56304.0
2018-06-01 10:40:00,152.93,153.06,152.28,152.31,36313.0,137.7286,137.8457,137.1432,137.1702,36313.0
2018-06-01 10:45:00,152.39,153.52,152.39,153.24,34142.0,137.2422,138.2599,137.2422,138.0078,34142.0
2018-06-01 10:50:00,153.21,153.43,152.98,153.2,49159.0,137.9807,138.1789,137.7736,137.9717,49159.0
2018-06-01 10:55:00,153.16,153.5,152.9,153.38,59670.0,137.9357,138.2419,137.7016,138.1338,59670.0
2018-06-01 11:00:00,153.44,153.81,153.25,153.36,68724.0,138.1879,138.5211,138.0168,138.1158,68724.0
2018-06-01 11:05:00,153.36,153.5,152.97,153.01,18862.0,138.1158,138.2419,137.7646,137.8006,18862.0
2018-06-01 11:10:00,152.98,153.01,152.74,152.9,14718.0,137.7736,137.8006,137.5575,137.7016,14718.0
2018-06-01 11:15:00,152.86,153.18,152.82,152.96,14736.0,137.6655,137.9537,137.6295,137.7556,14736.0
2018-06-01 11:20:00,153.0,153.09,152.88,152.88,11826.0,137.7916,137.8727,137.6835,137.6835,11826.0
2018-06-01 11:25:00,152.97,153.22,152.83,152.86,11875.0,137.7646,137.9897,137.6385,137.6655,11875.0
2018-06-01 11:30:00,152.8,153.34,152.79,153.34,16602.0,137.6115,138.0978,137.6025,138.0978,16602.0
2018-06-01 11:35:00,153.3,153.46,153.09,153.25,25185.0,138.0618,138.2059,137.8727,138.0168,25185.0
2018-06-01 11:40:00,153.25,153.28,152.75,152.89,29961.0,138.0168,138.0438,137.5665,137.6925,29961.0
2018-06-01 11:45:00,152.92,153.02,152.75,152.95,15324.0,137.7196,137.8096,137.5665,137.7466,15324.0
2018-06-01 11:50:00,153.0,153.12,152.89,152.89,7200.0,137.7916,137.8997,137.6925,137.6925,7200.0
2018-06-01 11:55:00,152.88,152.99,152.86,152.99,5755.0,137.6835,137.7826,137.6655,137.7826,5755.0
2018-06-01 12:00:00,152.94,153.24,152.92,153.2,10755.0,137.7376,138.0078,137.7196,137.9717,10755.0
2018-06-01 12:05:00,153.24,153.51,153.24,153.24,21559.0,138.0078,138.2509,138.0078,138.0078,21559.0
2018-06-01 12:10:00,153.3,153.42,153.3,153.41,7800.0,138.0618,138.1699,138.0618,138.1609,7800.0
2018-06-01 12:15:00,153.42,153.45,153.32,153.44,7198.0,138.1699,138.1969,138.0798,138.1879,7198.0
2018-06-01 12:20:00,153.5,153.5,153.27,153.35,6466.0,138.2419,138.2419,138.0348,138.1068,6466.0
2018-06-01 12:25:00,153.37,153.4,153.29,153.4,3849.0,138.1248,138.1519,138.0528,138.1519,3849.0
2018-06-01 12:30:00,153.4,153.5,153.3,153.47,10912.0,138.1519,138.2419,138.0618,138.2149,10912.0
2018-06-01 12:35:00,153.49,153.57,153.44,153.46,20783.0,138.2329,138.305,138.1879,138.2059,20783.0
2018-06-01 12:40:00,153.48,153.6,153.41,153.48,15462.0,138.2239,138.332,138.1609,138.2239,15462.0
2018-06-01 12:45:00,153.44,153.58,153.42,153.49,43729.0,138.1879,138.314,138.1699,138.2329,43729.0
2018-06-01 12:50:00,153.52,153.54,153.45,153.54,3100.0,138.2599,138.2779,138.1969,138.2779,3100.0
2018-06-01 12:55:00,153.5,153.6,153.46,153.6,10273.0,138.2419,138.332,138.2059,138.332,10273.0
2018-06-01 13:00:00,153.64,153.72,153.64,153.69,8695.0,138.368,138.44,138.368,138.413,8695.0
2018-06-01 13:05:00,153.69,153.7,153.54,153.56,11881.0,138.413,138.422,138.2779,138.2959,11881.0
2018-06-01 13:10:00,153.54,153.56,153.33,153.43,22494.0,138.2779,138.2959,138.0888,138.1789,22494.0
2018-06-01 13:15:00,153.42,153.59,153.38,153.55,18254.0,138.1699,138.323,138.1338,138.2869,18254.0
2018-06-01 13:20:00,153.56,153.87,153.56,153.81,13794.0,138.2959,138.5751,138.2959,138.5211,13794.0
2018-06-01 13:25:00,153.85,153.93,153.69,153.85,19126.0,138.5571,138.6292,138.413,138.5571,19126.0
2018-06-01 13:30:00,153.84,153.87,153.78,153.79,6367.0,138.5481,138.5751,138.4941,138.5031,6367.0
2018-06-01 13:35:00,153.78,153.82,153.69,153.75,14035.0,138.4941,138.5301,138.413,138.4671,14035.0
2018-06-01 13:40:00,153.79,153.8,153.61,153.68,9415.0,138.5031,138.5121,138.341,138.404,9415.0
2018-06-01 13:45:00,153.69,153.72,153.63,153.7,7972.0,138.413,138.44,138.359,138.422,7972.0
2018-06-01 13:50:00,153.71,153.94,153.7,153.86,10830.0,138.431,138.6382,138.422,138.5661,10830.0
2018-06-01 13:55:00,153.84,153.95,153.79,153.92,9383.0,138.5481,138.6472,138.5031,138.6202,9383.0
2018-06-01 14:00:00,153.91,154.04,153.71,153.74,14030.0,138.6112,138.7282,138.431,138.4581,14030.0
2018-06-01 14:05:00,153.73,153.74,153.51,153.61,14112.0,138.4491,138.4581,138.2509,138.341,14112.0
2018-06-01 14:10:00,153.63,153.71,153.54,153.64,11068.0,138.359,138.431,138.2779,138.368,11068.0
2018-06-01 14:15:00,153.67,153.72,153.64,153.69,11176.0,138.395,138.44,138.368,138.413,11176.0
2018-06-01 14:20:00,153.74,153.76,153.61,153.64,9354.0,138.4581,138.4761,138.341,138.368,9354.0
2018-06-01 14:25:00,153.62,153.71,153.6,153.69,9431.0,138.35,138.431,138.332,138.413,9431.0
2018-06-01 14:30:00,153.7,153.77,153.49,153.58,15447.0,138.422,138.4851,138.2329,138.314,15447.0
2018-06-01 14:35:00,153.62,153.65,153.57,153.6,5633.0,138.35,138.377,138.305,138.332,5633.0
2018-06-01 14:40:00,153.61,153.7,153.57,153.7,5829.0,138.341,138.422,138.305,138.422,5829.0
2018-06-01 14:45:00,153.72,153.8,153.67,153.74,5786.0,138.44,138.5121,138.395,138.4581,5786.0
2018-06-01 14:50:00,153.73,153.75,153.65,153.65,6307.0,138.4491,138.4671,138.377,138.377,6307.0
2018-06-01 14:55:00,153.67,153.73,153.57,153.63,6569.0,138.395,138.4491,138.305,138.359,6569.0
2018-06-01 15:00:00,153.61,153.65,153.57,153.58,9509.0,138.341,138.377,138.305,138.314,9509.0
2018-06-01 15:05:00,153.56,153.56,153.38,153.41,24391.0,138.2959,138.2959,138.1338,138.1609,24391.0
2018-06-01 15:10:00,153.35,153.39,153.15,153.27,14243.0,138.1068,138.1428,137.9267,138.0348,14243.0
2018-06-01 15:15:00,153.26,153.36,153.24,153.36,10968.0,138.0258,138.1158,138.0078,138.1158,10968.0
2018-06-01 15:20:00,153.31,153.38,153.22,153.27,15426.0,138.0708,138.1338,137.9897,138.0348,15426.0
2018-06-01 15:25:00,153.25,153.35,153.17,153.31,12398.0,138.0168,138.1068,137.9447,138.0708,12398.0
2018-06-01 15:30:00,153.28,153.38,153.27,153.36,19207.0,138.0438,138.1338,138.0348,138.1158,19207.0
2018-06-01 15:35:00,153.37,153.37,153.25,153.27,25472.0,138.1248,138.1248,138.0168,138.0348,25472.0
2018-06-01 15:40:00,153.27,153.38,153.23,153.35,24693.0,138.0348,138.1338,137.9988,138.1068,24693.0
2018-06-01 15:45:00,153.37,153.39,153.31,153.35,41215.0,138.1248,138.1428,138.0708,138.1068,41215.0
2018-06-01 15:50:00,153.33,153.47,153.31,153.45,46606.0,138.0888,138.2149,138.0708,138.1969,46606.0
2018-06-01 15:55:00,153.42,153.51,153.25,153.37,105945.0,138.1699,138.2509,138.0168,138.1248,105945.0
2018-06-04 09:30:00,153.73,154.0,152.86,153.64,41716.0,138.4491,138.6922,137.6655,138.368,41716.0
2018-06-04 09:35:00,153.74,154.03,153.5,154.02,27376.0,138.4581,138.7192,138.2419,138.7102,27376.0
2018-06-04 09:40:00,154.08,154.12,153.72,153.81,18750.0,138.7643,138.8003,138.44,138.5211,18750.0
2018-06-04 09:45:00,153.84,153.87,152.75,152.89,45332.0,138.5481,138.5751,137.5665,137.6925,45332.0
2018-06-04 09:50:00,152.91,152.93,152.59,152.59,33623.0,137.7106,137.7286,137.4224,137.4224,33623.0
2018-06-04 09:55:00,152.54,152.54,152.04,152.44,65663.0,137.3773,137.3773,136.927,137.2873,65663.0
2018-06-04 10:00:00,152.44,152.6,152.32,152.32,23265.0,137.2873,137.4314,137.1792,137.1792,23265.0
2018-06-04 10:05:00,152.36,152.44,152.16,152.17,21741.0,137.2152,137.2873,137.0351,137.0441,21741.0
2018-06-04 10:10:00,152.15,152.2,151.92,151.92,27716.0,137.0261,137.0711,136.819,136.819,27716.0
2018-06-04 10:15:00,152.0,152.0,151.44,151.96,31613.0,136.891,136.891,136.3867,136.855,31613.0
2018-06-04 10:20:00,151.97,152.07,151.76,151.81,21970.0,136.864,136.9541,136.6749,136.7199,21970.0
2018-06-04 10:25:00,151.84,152.3,151.76,151.86,23507.0,136.7469,137.1612,136.6749,136.7649,23507.0
2018-06-04 10:30:00,151.87,152.17,151.86,152.0,14531.0,136.7739,137.0441,136.7649,136.891,14531.0
2018-06-04 10:35:00,152.04,152.04,151.79,151.91,22306.0,136.927,136.927,136.7019,136.81,22306.0
2018-06-04 10:40:00,151.92,152.14,151.88,151.93,7600.0,136.819,137.0171,136.7829,136.828,7600.0
2018-06-04 10:45:00,151.89,151.9,151.78,151.86,20976.0,136.7919,136.801,136.6929,136.7649,20976.0
2018-06-04 10:50:00,151.88,152.02,151.8,152.02,10395.0,136.7829,136.909,136.7109,136.909,10395.0
2018-06-04 10:55:00,152.01,152.08,151.86,151.89,15518.0,136.9,136.9631,136.7649,136.7919,15518.0
2018-06-04 11:00:00,151.94,152.1,151.85,152.1,20809.0,136.837,136.9811,136.7559,136.9811,20809.0
2018-06-04 11:05:00,152.06,152.08,151.81,152.0,11240.0,136.9451,136.9631,136.7199,136.891,11240.0
2018-06-04 11:10:00,152.03,152.1,151.82,151.87,8477.0,136.918,136.9811,136.7289,136.7739,8477.0
2018-06-04 11:15:00,151.82,151.89,151.71,151.78,8246.0,136.7289,136.7919,136.6298,136.6929,8246.0
2018-06-04 11:20:00,151.75,151.76,151.46,151.48,11173.0,136.6659,136.6749,136.4047,136.4227,11173.0
2018-06-04 11:25:00,151.55,151.93,151.55,151.89,8277.0,136.4857,136.828,136.4857,136.7919,8277.0
2018-06-04 11:30:00,151.84,151.9,151.72,151.78,6100.0,136.7469,136.801,136.6388,136.6929,6100.0
2018-06-04 11:35:00,151.83,151.83,151.57,151.58,7752.0,136.7379,136.7379,136.5038,136.5128,7752.0
2018-06-04 11:40:00,151.6,151.99,151.6,151.99,5020.0,136.5308,136.882,136.5308,136.882,5020.0
2018-06-04 11:45:00,151.99,151.99,151.84,151.84,8857.0,136.882,136.882,136.7469,136.7469,8857.0
2018-06-04 11:50:00,151.85,151.85,151.66,151.77,7477.0,136.7559,136.7559,136.5848,136.6839,7477.0
2018-06-04 11:55:00,151.8,151.87,151.74,151.84,7443.0,136.7109,136.7739,136.6569,136.7469,7443.0
2018-06-04 12:00:00,151.85,151.85,151.55,151.64,16210.0,136.7559,136.7559,136.4857,136.5668,16210.0
2018-06-04 12:05:00,151.6,151.74,151.51,151.71,4562.0,136.5308,136.6569,136.4497,136.6298,4562.0
2018-06-04 12:10:00,151.65,152.01,151.63,152.01,6123.0,136.5758,136.9,136.5578,136.9,6123.0
2018-06-04 12:15:00,152.03,152.16,151.96,152.15,10280.0,136.918,137.0351,136.855,137.0261,10280.0
2018-06-04 12:20:00,152.15,152.29,151.95,151.96,15967.0,137.0261,137.1522,136.846,136.855,15967.0
2018-06-04 12:25:00,151.99,152.04,151.83,151.88,8402.0,136.882,136.927,136.7379,136.7829,8402.0
2018-06-04 12:30:00,151.91,152.03,151.87,151.96,6118.0,136.81,136.918,136.7739,136.855,6118.0
2018-06-04 12:35:00,151.96,151.96,151.77,151.77,11026.0,136.855,136.855,136.6839,136.6839,11026.0
2018-06-04 12:40:00,151.81,151.82,151.7,151.82,5357.0,136.7199,136.7289,136.6208,136.7289,5357.0
2018-06-04 12:45:00,151.81,151.9,151.73,151.79,5938.0,136.7199,136.801,136.6479,136.7019,5938.0
2018-06-04 12:50:00,151.79,151.88,151.77,151.83,9664.0,136.7019,136.7829,136.6839,136.7379,9664.0
2018-06-04 12:55:00,151.82,151.87,151.78,151.8,4380.0,136.7289,136.7739,136.6929,136.7109,4380.0
2018-06-04 13:00:00,151.78,151.91,151.78,151.91,8209.0,136.6929,136.81,136.6929,136.81,8209.0
2018-06-04 13:05:00,151.94,151.96,151.77,151.81,7354.0,136.837,136.855,136.6839,136.7199,7354.0
2018-06-04 13:10:00,151.76,151.82,151.76,151.8,5010.0,136.6749,136.7289,136.6749,136.7109,5010.0
2018-06-04 13:15:00,151.83,151.83,151.6,151.6,8066.0,136.7379,136.7379,136.5308,136.5308,8066.0
2018-06-04 13:20:00,151.6,151.67,151.59,151.61,9450.0,136.5308,136.5938,136.5218,136.5398,9450.0
2018-06-04 13:25:00,151.61,151.64,151.56,151.58,5434.0,136.5398,136.5668,136.4948,136.5128,5434.0
2018-06-04 13:30:00,151.57,151.63,151.41,151.41,6603.0,136.5038,136.5578,136.3597,136.3597,6603.0
2018-06-04 13:35:00,151.41,151.47,151.33,151.36,9803.0,136.3597,136.4137,136.2876,136.3146,9803.0
2018-06-04 13:40:00,151.37,151.55,151.33,151.53,3815.0,136.3236,136.4857,136.2876,136.4677,3815.0
2018-06-04 13:45:00,151.55,151.71,151.52,151.6,8335.0,136.4857,136.6298,136.4587,136.5308,8335.0
2018-06-04 13:50:00,151.58,151.68,151.51,151.65,6547.0,136.5128,136.6028,136.4497,136.5758,6547.0
2018-06-04 13:55:00,151.64,151.75,151.61,151.72,5035.0,136.5668,136.6659,136.5398,136.6388,5035.0
2018-06-04 14:00:00,151.75,151.9,151.75,151.87,4889.0,136.6659,136.801,136.6659,136.7739,4889.0
2018-06-04 14:05:00,151.92,151.96,151.75,151.75,8110.0,136.819,136.855,136.6659,136.6659,8110.0
2018-06-04 14:10:00,151.75,151.79,151.71,151.78,5795.0,136.6659,136.7019,136.6298,136.6929,5795.0
2018-06-04 14:15:00,151.76,151.84,151.64,151.71,8566.0,136.6749,136.7469,136.5668,136.6298,8566.0
2018-06-04 14:20:00,151.67,151.67,151.62,151.67,5712.0,136.5938,136.5938,136.5488,136.5938,5712.0
2018-06-04 14:25:00,151.67,151.67,151.6,151.64,3683.0,136.5938,136.5938,136.5308,136.5668,3683.0
2018-06-04 14:30:00,151.66,151.67,151.47,151.47,7713.0,136.5848,136.5938,136.4137,136.4137,7713.0
2018-06-04 14:35:00,151.44,151.52,151.44,151.45,12667.0,136.3867,136.4587,136.3867,136.3957,12667.0
2018-06-04 14:40:00,151.44,151.47,151.39,151.43,9130.0,136.3867,136.4137,136.3417,136.3777,9130.0
2018-06-04 14:45:00,151.41,151.44,151.18,151.31,24199.0,136.3597,136.3867,136.1525,136.2696,24199.0
2018-06-04 14:50:00,151.27,151.41,151.23,151.33,10162.0,136.2336,136.3597,136.1976,136.2876,10162.0
2018-06-04 14:55:00,151.38,151.39,151.22,151.29,14879.0,136.3326,136.3417,136.1885,136.2516,14879.0
2018-06-04 15:00:00,151.27,151.39,151.26,151.36,12592.0,136.2336,136.3417,136.2246,136.3146,12592.0
2018-06-04 15:05:00,151.37,151.46,151.37,151.46,11254.0,136.3236,136.4047,136.3236,136.4047,11254.0
2018-06-04 15:10:00,151.43,151.67,151.43,151.67,12259.0,136.3777,136.5938,136.3777,136.5938,12259.0
2018-06-04 15:15:00,151.69,151.75,151.65,151.75,8016.0,136.6118,136.6659,136.5758,136.6659,8016.0
2018-06-04 15:20:00,151.77,151.79,151.63,151.69,10235.0,136.6839,136.7019,136.5578,136.6118,10235.0
2018-06-04 15:25:00,151.68,151.82,151.68,151.69,9707.0,136.6028,136.7289,136.6028,136.6118,9707.0
2018-06-04 15:30:00,151.69,151.69,151.4,151.48,20546.0,136.6118,136.6118,136.3507,136.4227,20546.0
2018-06-04 15:35:00,151.51,151.53,151.43,151.47,16976.0,136.4497,136.4677,136.3777,136.4137,16976.0
2018-06-04 15:40:00,151.48,151.52,151.46,151.46,19472.0,136.4227,136.4587,136.4047,136.4047,19472.0
2018-06-04 15:45:00,151.51,151.58,151.33,151.58,35368.0,136.4497,136.5128,136.2876,136.5128,35368.0
2018-06-04 15:50:00,151.59,151.66,151.31,151.34,80169.0,136.5218,136.5848,136.2696,136.2966,80169.0
2018-06-04 15:55:00,151.36,151.52,151.36,151.49,72351.0,136.3146,136.4587,136.3146,136.4317,72351.0
2018-06-05 09:30:00,152.33,153.0,151.91,152.63,47694.0,137.1882,137.7916,136.81,137.4584,47694.0
2018-06-05 09:35:00,152.71,153.02,152.45,152.72,22545.0,137.5304,137.8096,137.2963,137.5394,22545.0
2018-06-05 09:40:00,152.75,152.85,152.44,152.49,13026.0,137.5665,137.6565,137.2873,137.3323,13026.0
2018-06-05 09:45:00,152.32,153.06,152.32,152.84,29438.0,137.1792,137.8457,137.1792,137.6475,29438.0
2018-06-05 09:50:00,152.89,153.4,152.77,153.33,44359.0,137.6925,138.1519,137.5845,138.0888,44359.0
2018-06-05 09:55:00,153.37,153.72,152.97,153.02,37797.0,138.1248,138.44,137.7646,137.8096,37797.0
2018-06-05 10:00:00,153.04,153.51,153.04,153.28,43405.0,137.8276,138.2509,137.8276,138.0438,43405.0
2018-06-05 10:05:00,153.28,153.52,153.11,153.12,11669.0,138.0438,138.2599,137.8907,137.8997,11669.0
2018-06-05 10:10:00,153.15,153.18,153.01,153.06,9509.0,137.9267,137.9537,137.8006,137.8457,9509.0
2018-06-05 10:15:00,153.08,153.75,152.8,153.5,69309.0,137.8637,138.4671,137.6115,138.2419,69309.0
2018-06-05 10:20:00,153.42,153.48,153.2,153.24,4851.0,138.1699,138.2239,137.9717,138.0078,4851.0
2018-06-05 10:25:00,153.23,153.51,153.23,153.39,10122.0,137.9988,138.2509,137.9988,138.1428,10122.0
2018-06-05 10:30:00,153.39,153.48,153.15,153.21,28816.0,138.1428,138.2239,137.9267,137.9807,28816.0
2018-06-05 10:35:00,153.23,153.25,153.08,153.09,12689.0,137.9988,138.0168,137.8637,137.8727,12689.0
2018-06-05 10:40:00,153.12,153.6,153.02,153.51,27999.0,137.8997,138.332,137.8096,138.2509,27999.0
2018-06-05 10:45:00,153.54,153.81,153.52,153.61,24926.0,138.2779,138.5211,138.2599,138.341,24926.0
2018-06-05 10:50:00,153.61,153.92,153.61,153.9,12117.0,138.341,138.6202,138.341,138.6022,12117.0
2018-06-05 10:55:00,153.86,154.2,153.85,154.13,25439.0,138.5661,138.8723,138.5571,138.8093,25439.0
2018-06-05 11:00:00,154.13,154.15,153.66,153.66,22348.0,138.8093,138.8273,138.386,138.386,22348.0
2018-06-05 11:05:00,153.6,153.68,153.23,153.23,12870.0,138.332,138.404,137.9988,137.9988,12870.0
2018-06-05 11:10:00,153.28,153.68,153.28,153.68,8030.0,138.0438,138.404,138.0438,138.404,8030.0
2018-06-05 11:15:00,153.69,153.81,153.69,153.74,8539.0,138.413,138.5211,138.413,138.4581,8539.0
2018-06-05 11:20:00,153.78,153.84,153.72,153.79,19807.0,138.4941,138.5481,138.44,138.5031,19807.0
2018-06-05 11:25:00,153.81,153.95,153.79,153.88,12516.0,138.5211,138.6472,138.5031,138.5841,12516.0
2018-06-05 11:30:00,153.9,153.94,153.69,153.69,12306.0,138.6022,138.6382,138.413,138.413,12306.0
2018-06-05 11:35:00,153.66,153.9,153.55,153.9,7707.0,138.386,138.6022,138.2869,138.6022,7707.0
2018-06-05 11:40:00,153.83,153.85,153.5,153.61,14080.0,138.5391,138.5571,138.2419,138.341,14080.0
2018-06-05 11:45:00,153.56,153.71,153.54,153.69,7198.0,138.2959,138.431,138.2779,138.413,7198.0
2018-06-05 11:50:00,153.69,153.84,153.64,153.84,13263.0,138.413,138.5481,138.368,138.5481,13263.0
2018-06-05 11:55:00,153.84,153.9,153.74,153.76,7367.0,138.5481,138.6022,138.4581,138.4761,7367.0
2018-06-05 12:00:00,153.78,153.95,153.7,153.72,23584.0,138.4941,138.6472,138.422,138.44,23584.0
2018-06-05 12:05:00,153.8,154.02,153.72,153.99,9762.0,138.5121,138.7102,138.44,138.6832,9762.0
2018-06-05 12:10:00,153.93,154.21,153.93,154.17,5295.0,138.6292,138.8813,138.6292,138.8453,5295.0
2018-06-05 12:15:00,154.17,154.17,154.02,154.09,6572.0,138.8453,138.8453,138.7102,138.7733,6572.0
2018-06-05 12:20:00,154.07,154.32,154.07,154.14,18293.0,138.7553,138.9804,138.7553,138.8183,18293.0
2018-06-05 12:25:00,154.11,154.21,154.09,154.12,19313.0,138.7913,138.8813,138.7733,138.8003,19313.0
2018-06-05 12:30:00,154.13,154.13,153.87,154.0,15066.0,138.8093,138.8093,138.5751,138.6922,15066.0
2018-06-05 12:35:00,154.03,154.09,153.99,154.05,6361.0,138.7192,138.7733,138.6832,138.7372,6361.0
2018-06-05 12:40:00,154.08,154.27,154.08,154.19,9143.0,138.7643,138.9354,138.7643,138.8633,9143.0
2018-06-05 12:45:00,154.21,154.24,153.92,153.96,26972.0,138.8813,138.9084,138.6202,138.6562,26972.0
2018-06-05 12:50:00,154.02,154.12,153.89,154.12,5185.0,138.7102,138.8003,138.5931,138.8003,5185.0
2018-06-05 12:55:00,154.18,154.3,154.08,154.23,8777.0,138.8543,138.9624,138.7643,138.8994,8777.0
2018-06-05 13:00:00,154.2,154.31,154.2,154.24,13172.0,138.8723,138.9714,138.8723,138.9084,13172.0
2018-06-05 13:05:00,154.27,154.34,154.17,154.3,9683.0,138.9354,138.9984,138.8453,138.9624,9683.0
2018-06-05 13:10:00,154.3,154.47,154.22,154.39,12252.0,138.9624,139.1155,138.8903,139.0434,12252.0
2018-06-05 13:15:00,154.39,154.43,154.25,154.35,20285.0,139.0434,139.0795,138.9174,139.0074,20285.0
2018-06-05 13:20:00,154.36,154.36,154.12,154.12,3552.0,139.0164,139.0164,138.8003,138.8003,3552.0
2018-06-05 13:25:00,154.12,154.22,154.1,154.18,6220.0,138.8003,138.8903,138.7823,138.8543,6220.0
2018-06-05 13:30:00,154.18,154.23,154.11,154.23,6472.0,138.8543,138.8994,138.7913,138.8994,6472.0
2018-06-05 13:35:00,154.23,154.27,154.19,154.21,5603.0,138.8994,138.9354,138.8633,138.8813,5603.0
2018-06-05 13:40:00,154.18,154.35,154.14,154.35,8500.0,138.8543,139.0074,138.8183,139.0074,8500.0
2018-06-05 13:45:00,154.35,154.44,154.15,154.15,11427.0,139.0074,139.0885,138.8273,138.8273,11427.0
2018-06-05 13:50:00,154.2,154.32,154.15,154.15,8800.0,138.8723,138.9804,138.8273,138.8273,8800.0
2018-06-05 13:55:00,154.21,154.32,154.19,154.3,9194.0,138.8813,138.9804,138.8633,138.9624,9194.0
2018-06-05 14:00:00,154.25,154.29,154.19,154.23,5762.0,138.9174,138.9534,138.8633,138.8994,5762.0
2018-06-05 14:05:00,154.23,154.27,154.19,154.21,5701.0,138.8994,138.9354,138.8633,138.8813,5701.0
2018-06-05 14:10:00,154.21,154.26,154.2,154.22,5704.0,138.8813,138.9264,138.8723,138.8903,5704.0
2018-06-05 14:15:00,154.25,154.29,154.18,154.23,11072.0,138.9174,138.9534,138.8543,138.8994,11072.0
2018-06-05 14:20:00,154.27,154.32,154.2,154.22,8293.0,138.9354,138.9804,138.8723,138.8903,8293.0
2018-06-05 14:25:00,154.23,154.27,154.22,154.22,9000.0,138.8994,138.9354,138.8903,138.8903,9000.0
2018-06-05 14:30:00,154.21,154.27,154.19,154.25,6754.0,138.8813,138.9354,138.8633,138.9174,6754.0
2018-06-05 14:35:00,154.25,154.28,154.12,154.13,4840.0,138.9174,138.9444,138.8003,138.8093,4840.0
2018-06-05 14:40:00,154.13,154.13,153.98,153.99,5654.0,138.8093,138.8093,138.6742,138.6832,5654.0
2018-06-05 14:45:00,153.99,154.08,153.97,154.0,5943.0,138.6832,138.7643,138.6652,138.6922,5943.0
2018-06-05 14:50:00,154.03,154.14,154.02,154.14,4700.0,138.7192,138.8183,138.7102,138.8183,4700.0
2018-06-05 14:55:00,154.15,154.23,154.12,154.19,6580.0,138.8273,138.8994,138.8003,138.8633,6580.0
2018-06-05 15:00:00,154.23,154.36,154.15,154.15,13589.0,138.8994,139.0164,138.8273,138.8273,13589.0
2018-06-05 15:05:00,154.17,154.28,154.17,154.24,7346.0,138.8453,138.9444,138.8453,138.9084,7346.0
2018-06-05 15:10:00,154.24,154.28,154.11,154.16,11410.0,138.9084,138.9444,138.7913,138.8363,11410.0
2018-06-05 15:15:00,154.16,154.21,154.1,154.16,9819.0,138.8363,138.8813,138.7823,138.8363,9819.0
2018-06-05 15:20:00,154.16,154.19,153.96,153.97,15227.0,138.8363,138.8633,138.6562,138.6652,15227.0
2018-06-05 15:25:00,153.96,153.96,153.86,153.93,26247.0,138.6562,138.6562,138.5661,138.6292,26247.0
2018-06-05 15:30:00,153.91,153.99,153.86,153.97,20668.0,138.6112,138.6832,138.5661,138.6652,20668.0
2018-06-05 15:35:00,153.94,154.08,153.93,154.06,15209.0,138.6382,138.7643,138.6292,138.7462,15209.0
2018-06-05 15:40:00,154.06,154.1,153.99,154.02,21270.0,138.7462,138.7823,138.6832,138.7102,21270.0
2018-06-05 15:45:00,154.04,154.27,154.03,154.27,29394.0,138.7282,138.9354,138.7192,138.9354,29394.0
2018-06-05 15:50:00,154.25,154.25,154.17,154.19,40461.0,138.9174,138.9174,138.8453,138.8633,40461.0
2018-06-05 15:55:00,154.2,154.57,154.19,154.5,144504.0,138.8723,139.2056,138.8633,139.1425,144504.0
2018-06-06 09:30:00,155.14,155.61,154.96,155.4,40898.0,139.7189,140.1422,139.5568,139.9531,40898.0
2018-06-06 09:35:00,155.4,155.8,155.32,155.59,14176.0,139.9531,140.3133,139.881,140.1242,14176.0
2018-06-06 09:40:00,155.6,155.83,155.37,155.54,27931.0,140.1332,140.3403,139.926,140.0791,27931.0
2018-06-06 09:45:00,155.53,155.59,154.93,154.94,8726.0,140.0701,140.1242,139.5298,139.5388,8726.0
2018-06-06 09:50:00,154.89,155.18,154.83,155.02,37488.0,139.4937,139.7549,139.4397,139.6108,37488.0
2018-06-06 09:55:00,155.03,155.12,154.84,154.85,19609.0,139.6198,139.7009,139.4487,139.4577,19609.0
2018-06-06 10:00:00,154.89,155.15,154.78,155.15,13550.0,139.4937,139.7279,139.3947,139.7279,13550.0
2018-06-06 10:05:00,155.18,155.72,155.18,155.72,26547.0,139.7549,140.2412,139.7549,140.2412,26547.0
2018-06-06 10:10:00,155.69,155.98,155.69,155.86,19078.0,140.2142,140.4754,140.2142,140.3673,19078.0
2018-06-06 10:15:00,155.87,155.87,155.62,155.82,20367.0,140.3763,140.3763,140.1512,140.3313,20367.0
2018-06-06 10:20:00,155.84,156.05,155.82,155.99,35275.0,140.3493,140.5384,140.3313,140.4844,35275.0
2018-06-06 10:25:00,155.98,156.19,155.97,156.1,38827.0,140.4754,140.6645,140.4664,140.5835,38827.0
2018-06-06 10:30:00,156.06,156.65,155.96,156.65,45793.0,140.5474,141.0788,140.4574,141.0788,45793.0
2018-06-06 10:35:00,156.6,156.65,156.0,156.23,37555.0,141.0338,141.0788,140.4934,140.7005,37555.0
2018-06-06 10:40:00,156.19,156.37,156.17,156.23,27818.0,140.6645,140.8266,140.6465,140.7005,27818.0
2018-06-06 10:45:00,156.22,156.41,156.14,156.34,22578.0,140.6915,140.8627,140.6195,140.7996,22578.0
2018-06-06 10:50:00,156.37,156.67,156.36,156.62,21571.0,140.8266,141.0968,140.8176,141.0518,21571.0
2018-06-06 10:55:00,156.65,156.75,156.25,156.36,53648.0,141.0788,141.1689,140.7186,140.8176,53648.0
2018-06-06 11:00:00,156.36,156.88,156.35,156.59,126493.0,140.8176,141.2859,140.8086,141.0248,126493.0
2018-06-06 11:05:00,156.59,156.79,156.5,156.79,27435.0,141.0248,141.2049,140.9437,141.2049,27435.0
2018-06-06 11:10:00,156.81,156.96,156.78,156.92,23499.0,141.2229,141.358,141.1959,141.322,23499.0
2018-06-06 11:15:00,156.89,156.96,156.82,156.9,40743.0,141.2949,141.358,141.2319,141.3039,40743.0
2018-06-06 11:20:00,156.95,157.26,156.83,157.23,43042.0,141.349,141.6282,141.2409,141.6011,43042.0
2018-06-06 11:25:00,157.23,157.47,157.23,157.25,22654.0,141.6011,141.8173,141.6011,141.6192,22654.0
2018-06-06 11:30:00,157.24,157.5,157.11,157.42,50389.0,141.6102,141.8443,141.4931,141.7723,50389.0
2018-06-06 11:35:00,157.44,157.44,156.68,156.68,25730.0,141.7903,141.7903,141.1058,141.1058,25730.0
2018-06-06 11:40:00,156.66,156.84,156.55,156.72,23899.0,141.0878,141.2499,140.9887,141.1418,23899.0
2018-06-06 11:45:00,156.75,156.85,156.6,156.77,14277.0,141.1689,141.2589,141.0338,141.1869,14277.0
2018-06-06 11:50:00,156.84,156.96,156.72,156.82,18399.0,141.2499,141.358,141.1418,141.2319,18399.0
2018-06-06 11:55:00,156.82,157.08,156.82,157.08,6477.0,141.2319,141.4661,141.2319,141.4661,6477.0
2018-06-06 12:00:00,157.08,157.19,156.96,156.97,17025.0,141.4661,141.5651,141.358,141.367,17025.0
2018-06-06 12:05:00,156.99,157.03,156.84,156.84,9705.0,141.385,141.421,141.2499,141.2499,9705.0
2018-06-06 12:10:00,156.84,157.03,156.83,157.01,12558.0,141.2499,141.421,141.2409,141.403,12558.0
2018-06-06 12:15:00,156.99,157.3,156.94,157.28,11872.0,141.385,141.6642,141.34,141.6462,11872.0
2018-06-06 12:20:00,157.28,157.39,157.28,157.39,11516.0,141.6462,141.7452,141.6462,141.7452,11516.0
2018-06-06 12:25:00,157.39,157.39,157.3,157.35,6838.0,141.7452,141.7452,141.6642,141.7092,6838.0
2018-06-06 12:30:00,157.36,157.54,157.33,157.37,15868.0,141.7182,141.8803,141.6912,141.7272,15868.0
2018-06-06 12:35:00,157.31,157.35,157.25,157.32,5834.0,141.6732,141.7092,141.6192,141.6822,5834.0
2018-06-06 12:40:00,157.35,157.46,157.22,157.23,14122.0,141.7092,141.8083,141.5921,141.6011,14122.0
2018-06-06 12:45:00,157.2,157.23,157.07,157.2,14220.0,141.5741,141.6011,141.4571,141.5741,14220.0
2018-06-06 12:50:00,157.16,157.43,157.16,157.42,9148.0,141.5381,141.7813,141.5381,141.7723,9148.0
2018-06-06 12:55:00,157.44,157.61,157.4,157.41,8966.0,141.7903,141.9434,141.7542,141.7633,8966.0
2018-06-06 13:00:00,157.43,157.43,157.25,157.4,21428.0,141.7813,141.7813,141.6192,141.7542,21428.0
2018-06-06 13:05:00,157.37,157.44,157.33,157.41,6300.0,141.7272,141.7903,141.6912,141.7633,6300.0
2018-06-06 13:10:00,157.44,157.44,157.36,157.39,12641.0,141.7903,141.7903,141.7182,141.7452,12641.0
2018-06-06 13:15:00,157.39,157.45,157.38,157.43,6418.0,141.7452,141.7993,141.7362,141.7813,6418.0
2018-06-06 13:20:00,157.42,157.45,157.31,157.42,17039.0,141.7723,141.7993,141.6732,141.7723,17039.0
2018-06-06 13:25:00,157.4,157.52,157.4,157.49,12607.0,141.7542,141.8623,141.7542,141.8353,12607.0
2018-06-06 13:30:00,157.51,157.59,157.48,157.56,7500.0,141.8533,141.9254,141.8263,141.8983,7500.0
2018-06-06 13:35:00,157.58,157.66,157.57,157.64,11043.0,141.9164,141.9884,141.9074,141.9704,11043.0
2018-06-06 13:40:00,157.65,157.67,157.56,157.57,7195.0,141.9794,141.9974,141.8983,141.9074,7195.0
2018-06-06 13:45:00,157.57,157.59,157.49,157.53,6987.0,141.9074,141.9254,141.8353,141.8713,6987.0
2018-06-06 13:50:00,157.53,157.6,157.48,157.59,8273.0,141.8713,141.9344,141.8263,141.9254,8273.0
2018-06-06 13:55:00,157.59,157.61,157.53,157.56,7415.0,141.9254,141.9434,141.8713,141.8983,7415.0
2018-06-06 14:00:00,157.55,157.57,157.35,157.35,10347.0,141.8893,141.9074,141.7092,141.7092,10347.0
2018-06-06 14:05:00,157.36,157.4,157.25,157.27,7910.0,141.7182,141.7542,141.6192,141.6372,7910.0
2018-06-06 14:10:00,157.24,157.32,157.24,157.3,6878.0,141.6102,141.6822,141.6102,141.6642,6878.0
2018-06-06 14:15:00,157.33,157.49,157.27,157.35,10228.0,141.6912,141.8353,141.6372,141.7092,10228.0
2018-06-06 14:20:00,157.31,157.43,157.31,157.34,8509.0,141.6732,141.7813,141.6732,141.7002,8509.0
2018-06-06 14:25:00,157.38,157.42,157.38,157.42,5017.0,141.7362,141.7723,141.7362,141.7723,5017.0
2018-06-06 14:30:00,157.42,157.43,157.36,157.42,5800.0,141.7723,141.7813,141.7182,141.7723,5800.0
2018-06-06 14:35:00,157.43,157.64,157.43,157.62,13024.0,141.7813,141.9704,141.7813,141.9524,13024.0
2018-06-06 14:40:00,157.65,157.75,157.61,157.75,12778.0,141.9794,142.0695,141.9434,142.0695,12778.0
2018-06-06 14:45:00,157.74,157.84,157.61,157.84,10100.0,142.0605,142.1505,141.9434,142.1505,10100.0
2018-06-06 14:50:00,157.85,157.89,157.77,157.77,26285.0,142.1595,142.1955,142.0875,142.0875,26285.0
2018-06-06 14:55:00,157.71,157.74,157.57,157.71,8930.0,142.0334,142.0605,141.9074,142.0334,8930.0
2018-06-06 15:00:00,157.68,157.86,157.68,157.8,13954.0,142.0064,142.1685,142.0064,142.1145,13954.0
2018-06-06 15:05:00,157.81,157.91,157.77,157.86,14763.0,142.1235,142.2136,142.0875,142.1685,14763.0
2018-06-06 15:10:00,157.86,157.86,157.76,157.84,12267.0,142.1685,142.1685,142.0785,142.1505,12267.0
2018-06-06 15:15:00,157.84,157.99,157.83,157.94,19930.0,142.1505,142.2856,142.1415,142.2406,19930.0
2018-06-06 15:20:00,157.92,157.98,157.87,157.96,17464.0,142.2226,142.2766,142.1775,142.2586,17464.0
2018-06-06 15:25:00,157.95,157.97,157.78,157.78,18298.0,142.2496,142.2676,142.0965,142.0965,18298.0
2018-06-06 15:30:00,157.78,157.81,157.63,157.79,17327.0,142.0965,142.1235,141.9614,142.1055,17327.0
2018-06-06 15:35:00,157.8,157.97,157.8,157.94,26332.0,142.1145,142.2676,142.1145,142.2406,26332.0
2018-06-06 15:40:00,157.97,158.08,157.95,158.06,37512.0,142.2676,142.3667,142.2496,142.3486,37512.0
2018-06-06 15:45:00,158.07,158.09,158.01,158.06,58348.0,142.3577,142.3757,142.3036,142.3486,58348.0
2018-06-06 15:50:00,158.08,158.25,158.04,158.25,41145.0,142.3667,142.5198,142.3306,142.5198,41145.0
2018-06-06 15:55:00,158.25,158.56,158.22,158.54,187993.0,142.5198,142.7989,142.4927,142.7809,187993.0
2018-06-07 09:30:00,158.44,159.25,158.3,159.25,44170.0,142.6909,143.4204,142.5648,143.4204,44170.0
2018-06-07 09:35:00,159.15,159.17,158.47,158.75,24900.0,143.3303,143.3483,142.7179,142.9701,24900.0
2018-06-07 09:40:00,158.8,159.22,158.73,159.06,17799.0,143.0151,143.3933,142.952,143.2492,17799.0
2018-06-07 09:45:00,159.05,159.7,159.05,159.66,27297.0,143.2402,143.8256,143.2402,143.7896,27297.0
2018-06-07 09:50:00,159.69,159.76,159.52,159.53,27776.0,143.8166,143.8797,143.6635,143.6725,27776.0
2018-06-07 09:55:00,159.55,159.76,159.41,159.58,25144.0,143.6905,143.8797,143.5645,143.7176,25144.0
2018-06-07 10:00:00,159.52,159.59,159.26,159.33,26183.0,143.6635,143.7266,143.4294,143.4924,26183.0
2018-06-07 10:05:00,159.31,159.31,158.8,158.91,56168.0,143.4744,143.4744,143.0151,143.1142,56168.0
2018-06-07 10:10:00,158.92,159.22,158.8,159.03,30260.0,143.1232,143.3933,143.0151,143.2222,30260.0
2018-06-07 10:15:00,159.12,159.29,159.09,159.25,20335.0,143.3033,143.4564,143.2763,143.4204,20335.0
2018-06-07 10:20:00,159.25,159.25,158.98,159.06,23939.0,143.4204,143.4204,143.1772,143.2492,23939.0
2018-06-07 10:25:00,159.09,159.42,159.03,159.32,19724.0,143.2763,143.5735,143.2222,143.4834,19724.0
2018-06-07 10:30:00,159.32,159.49,159.24,159.44,31774.0,143.4834,143.6365,143.4114,143.5915,31774.0
2018-06-07 10:35:00,159.47,159.49,159.03,159.31,35524.0,143.6185,143.6365,143.2222,143.4744,35524.0
2018-06-07 10:40:00,159.26,159.53,159.23,159.37,21469.0,143.4294,143.6725,143.4023,143.5284,21469.0
2018-06-07 10:45:00,159.37,159.37,159.13,159.28,14089.0,143.5284,143.5284,143.3123,143.4474,14089.0
2018-06-07 10:50:00,159.28,159.35,159.09,159.16,14899.0,143.4474,143.5104,143.2763,143.3393,14899.0
2018-06-07 10:55:00,159.16,159.45,159.15,159.45,22055.0,143.3393,143.6005,143.3303,143.6005,22055.0
2018-06-07 11:00:00,159.44,159.46,159.14,159.18,18172.0,143.5915,143.6095,143.3213,143.3573,18172.0
2018-06-07 11:05:00,159.15,159.54,159.05,159.45,27403.0,143.3303,143.6815,143.2402,143.6005,27403.0
2018-06-07 11:10:00,159.42,159.87,159.18,159.82,54380.0,143.5735,143.9787,143.3573,143.9337,54380.0
2018-06-07 11:15:00,159.82,160.0,159.74,160.0,34680.0,143.9337,144.0958,143.8617,144.0958,34680.0
2018-06-07 11:20:00,159.96,160.31,159.75,159.77,51971.0,144.0598,144.375,143.8707,143.8887,51971.0
2018-06-07 11:25:00,159.81,159.89,159.44,159.47,12222.0,143.9247,143.9967,143.5915,143.6185,12222.0
2018-06-07 11:30:00,159.59,159.62,159.32,159.34,11270.0,143.7266,143.7536,143.4834,143.5014,11270.0
2018-06-07 11:35:00,159.31,159.52,159.24,159.52,13472.0,143.4744,143.6635,143.4114,143.6635,13472.0
2018-06-07 11:40:00,159.52,159.72,159.37,159.65,16804.0,143.6635,143.8436,143.5284,143.7806,16804.0
2018-06-07 11:45:00,159.61,159.62,159.09,159.21,17666.0,143.7446,143.7536,143.2763,143.3843,17666.0
2018-06-07 11:50:00,159.18,159.21,158.89,159.06,10656.0,143.3573,143.3843,143.0961,143.2492,10656.0
2018-06-07 11:55:00,159.03,159.35,158.92,158.92,9188.0,143.2222,143.5104,143.1232,143.1232,9188.0
2018-06-07 12:00:00,159.03,159.22,158.96,159.09,10439.0,143.2222,143.3933,143.1592,143.2763,10439.0
2018-06-07 12:05:00,159.07,159.21,158.95,159.0,7880.0,143.2582,143.3843,143.1502,143.1952,7880.0
2018-06-07 12:10:00,159.01,159.28,158.98,159.22,19377.0,143.2042,143.4474,143.1772,143.3933,19377.0
2018-06-07 12:15:00,159.21,159.21,158.92,159.1,10988.0,143.3843,143.3843,143.1232,143.2853,10988.0
2018-06-07 12:20:00,159.1,159.28,159.08,159.28,6448.0,143.2853,143.4474,143.2673,143.4474,6448.0
2018-06-07 12:25:00,159.28,159.37,159.18,159.2,46045.0,143.4474,143.5284,143.3573,143.3753,46045.0
2018-06-07 12:30:00,159.15,159.15,158.75,158.75,7796.0,143.3303,143.3303,142.9701,142.9701,7796.0
2018-06-07 12:35:00,158.76,158.86,158.66,158.77,8333.0,142.9791,143.0691,142.889,142.9881,8333.0
2018-06-07 12:40:00,158.75,158.75,158.66,158.72,12565.0,142.9701,142.9701,142.889,142.943,12565.0
2018-06-07 12:45:00,158.69,158.7,158.46,158.57,11920.0,142.916,142.925,142.7089,142.8079,11920.0
2018-06-07 12:50:00,158.5,158.61,158.46,158.53,7707.0,142.7449,142.844,142.7089,142.7719,7707.0
2018-06-07 12:55:00,158.52,158.57,158.26,158.45,19934.0,142.7629,142.8079,142.5288,142.6999,19934.0
2018-06-07 13:00:00,158.44,158.6,158.39,158.6,9813.0,142.6909,142.835,142.6458,142.835,9813.0
2018-06-07 13:05:00,158.6,158.78,158.55,158.71,9888.0,142.835,142.9971,142.7899,142.934,9888.0
2018-06-07 13:10:00,158.7,158.9,158.66,158.73,7357.0,142.925,143.1051,142.889,142.952,7357.0
2018-06-07 13:15:00,158.69,158.69,158.38,158.57,7670.0,142.916,142.916,142.6368,142.8079,7670.0
2018-06-07 13:20:00,158.57,158.82,158.45,158.74,12567.0,142.8079,143.0331,142.6999,142.9611,12567.0
2018-06-07 13:25:00,158.78,158.85,158.55,158.56,9594.0,142.9971,143.0601,142.7899,142.7989,9594.0
2018-06-07 13:30:00,158.53,158.65,158.39,158.52,9934.0,142.7719,142.88,142.6458,142.7629,9934.0
2018-06-07 13:35:00,158.51,158.55,157.91,157.99,7326.0,142.7539,142.7899,142.2136,142.2856,7326.0
2018-06-07 13:40:00,157.95,158.13,157.86,158.11,6600.0,142.2496,142.4117,142.1685,142.3937,6600.0
2018-06-07 13:45:00,158.12,158.42,158.12,158.39,7750.0,142.4027,142.6729,142.4027,142.6458,7750.0
2018-06-07 13:50:00,158.42,158.42,157.98,158.0,6748.0,142.6729,142.6729,142.2766,142.2946,6748.0
2018-06-07 13:55:00,158.04,158.04,157.79,157.88,8071.0,142.3306,142.3306,142.1055,142.1865,8071.0
2018-06-07 14:00:00,157.9,158.03,157.66,158.02,12036.0,142.2045,142.3216,141.9884,142.3126,12036.0
2018-06-07 14:05:00,158.01,158.18,157.83,158.04,8589.0,142.3036,142.4567,142.1415,142.3306,8589.0
2018-06-07 14:10:00,158.02,158.31,157.94,158.3,4766.0,142.3126,142.5738,142.2406,142.5648,4766.0
2018-06-07 14:15:00,158.28,158.37,158.17,158.23,10722.0,142.5468,142.6278,142.4477,142.5017,10722.0
2018-06-07 14:20:00,158.25,158.29,158.02,158.19,8266.0,142.5198,142.5558,142.3126,142.4657,8266.0
2018-06-07 14:25:00,158.13,158.17,157.96,158.1,7105.0,142.4117,142.4477,142.2586,142.3847,7105.0
2018-06-07 14:30:00,158.08,158.3,158.07,158.24,9901.0,142.3667,142.5648,142.3577,142.5108,9901.0
2018-06-07 14:35:00,158.3,158.52,158.3,158.43,6788.0,142.5648,142.7629,142.5648,142.6819,6788.0
2018-06-07 14:40:00,158.42,158.51,158.29,158.41,7118.0,142.6729,142.7539,142.5558,142.6639,7118.0
2018-06-07 14:45:00,158.38,158.59,158.38,158.58,4723.0,142.6368,142.826,142.6368,142.817,4723.0
2018-06-07 14:50:00,158.53,158.71,158.49,158.49,7482.0,142.7719,142.934,142.7359,142.7359,7482.0
2018-06-07 14:55:00,158.51,158.51,158.35,158.38,7574.0,142.7539,142.7539,142.6098,142.6368,7574.0
2018-06-07 15:00:00,158.4,158.45,158.08,158.1,22049.0,142.6548,142.6999,142.3667,142.3847,22049.0
2018-06-07 15:05:00,158.11,158.27,158.0,158.07,20131.0,142.3937,142.5378,142.2946,142.3577,20131.0
2018-06-07 15:10:00,158.1,158.21,158.04,158.16,14441.0,142.3847,142.4837,142.3306,142.4387,14441.0
2018-06-07 15:15:00,158.18,158.31,158.15,158.16,11410.0,142.4567,142.5738,142.4297,142.4387,11410.0
2018-06-07 15:20:00,158.14,158.45,158.13,158.45,7612.0,142.4207,142.6999,142.4117,142.6999,7612.0
2018-06-07 15:25:00,158.49,158.61,158.36,158.43,12903.0,142.7359,142.844,142.6188,142.6819,12903.0
2018-06-07 15:30:00,158.46,158.49,158.3,158.44,18472.0,142.7089,142.7359,142.5648,142.6909,18472.0
2018-06-07 15:35:00,158.46,158.8,158.46,158.79,18005.0,142.7089,143.0151,142.7089,143.0061,18005.0
2018-06-07 15:40:00,158.76,158.94,158.68,158.71,21133.0,142.9791,143.1412,142.907,142.934,21133.0
2018-06-07 15:45:00,158.71,158.71,158.49,158.56,26449.0,142.934,142.934,142.7359,142.7989,26449.0
2018-06-07 15:50:00,158.56,158.94,158.56,158.89,31454.0,142.7989,143.1412,142.7989,143.0961,31454.0
2018-06-07 15:55:00,158.86,158.91,158.57,158.65,98477.0,143.0691,143.1142,142.8079,142.88,98477.0
2018-06-08 09:30:00,158.13,158.61,157.42,157.83,44878.0,142.4117,142.844,141.7723,142.1415,44878.0
2018-06-08 09:35:00,157.91,157.92,156.62,157.12,42158.0,142.2136,142.2226,141.0518,141.5021,42158.0
2018-06-08 09:40:00,157.12,157.37,156.7,157.12,38216.0,141.5021,141.7272,141.1238,141.5021,38216.0
2018-06-08 09:45:00,157.31,157.31,156.82,156.91,13452.0,141.6732,141.6732,141.2319,141.313,13452.0
2018-06-08 09:50:00,156.86,157.11,156.71,157.09,13630.0,141.2679,141.4931,141.1328,141.4751,13630.0
2018-06-08 09:55:00,157.13,157.13,156.66,156.85,30569.0,141.5111,141.5111,141.0878,141.2589,30569.0
2018-06-08 10:00:00,156.89,156.94,156.56,156.6,23970.0,141.2949,141.34,140.9977,141.0338,23970.0
2018-06-08 10:05:00,156.63,156.98,156.63,156.94,14939.0,141.0608,141.376,141.0608,141.34,14939.0
2018-06-08 10:10:00,156.94,157.02,156.83,156.94,16452.0,141.34,141.412,141.2409,141.34,16452.0
2018-06-08 10:15:00,156.94,157.15,156.91,157.14,17476.0,141.34,141.5291,141.313,141.5201,17476.0
2018-06-08 10:20:00,157.09,157.13,156.9,156.95,10327.0,141.4751,141.5111,141.3039,141.349,10327.0
2018-06-08 10:25:00,156.95,157.12,156.81,156.83,18500.0,141.349,141.5021,141.2229,141.2409,18500.0
2018-06-08 10:30:00,156.78,157.05,156.67,156.68,14552.0,141.1959,141.439,141.0968,141.1058,14552.0
2018-06-08 10:35:00,156.68,156.8,156.42,156.53,19869.0,141.1058,141.2139,140.8717,140.9707,19869.0
2018-06-08 10:40:00,156.57,156.58,156.45,156.53,3073.0,141.0068,141.0158,140.8987,140.9707,3073.0
2018-06-08 10:45:00,156.5,156.53,156.39,156.41,6817.0,140.9437,140.9707,140.8446,140.8627,6817.0
2018-06-08 10:50:00,156.51,157.04,156.51,157.0,12108.0,140.9527,141.43,140.9527,141.394,12108.0
2018-06-08 10:55:00,157.02,157.16,156.85,157.01,9249.0,141.412,141.5381,141.2589,141.403,9249.0
2018-06-08 11:00:00,156.99,156.99,156.55,156.63,12437.0,141.385,141.385,140.9887,141.0608,12437.0
2018-06-08 11:05:00,156.69,156.89,156.66,156.66,6833.0,141.1148,141.2949,141.0878,141.0878,6833.0
2018-06-08 11:10:00,156.7,156.78,156.58,156.75,6700.0,141.1238,141.1959,141.0158,141.1689,6700.0
2018-06-08 11:15:00,156.79,156.82,156.42,156.55,10927.0,141.2049,141.2319,140.8717,140.9887,10927.0
2018-06-08 11:20:00,156.58,156.65,156.3,156.36,9063.0,141.0158,141.0788,140.7636,140.8176,9063.0
2018-06-08 11:25:00,156.36,156.48,156.23,156.26,9783.0,140.8176,140.9257,140.7005,140.7276,9783.0
2018-06-08 11:30:00,156.3,156.34,156.04,156.31,14999.0,140.7636,140.7996,140.5294,140.7726,14999.0
2018-06-08 11:35:00,156.28,156.51,156.28,156.35,5789.0,140.7456,140.9527,140.7456,140.8086,5789.0
2018-06-08 11:40:00,156.33,156.56,156.32,156.56,2500.0,140.7906,140.9977,140.7816,140.9977,2500.0
2018-06-08 11:45:00,156.6,156.6,156.35,156.46,15324.0,141.0338,141.0338,140.8086,140.9077,15324.0
2018-06-08 11:50:00,156.47,156.69,156.4,156.67,3621.0,140.9167,141.1148,140.8537,141.0968,3621.0
2018-06-08 11:55:00,156.67,156.85,156.61,156.66,7713.0,141.0968,141.2589,141.0428,141.0878,7713.0
2018-06-08 12:00:00,156.8,156.86,156.75,156.76,4388.0,141.2139,141.2679,141.1689,141.1779,4388.0
2018-06-08 12:05:00,156.72,156.74,156.59,156.72,4118.0,141.1418,141.1599,141.0248,141.1418,4118.0
2018-06-08 12:10:00,156.71,156.71,156.58,156.7,4927.0,141.1328,141.1328,141.0158,141.1238,4927.0
2018-06-08 12:15:00,156.74,156.89,156.74,156.85,5258.0,141.1599,141.2949,141.1599,141.2589,5258.0
2018-06-08 12:20:00,156.86,157.0,156.86,156.99,9749.0,141.2679,141.394,141.2679,141.385,9749.0
2018-06-08 12:25:00,156.97,157.01,156.84,156.94,8265.0,141.367,141.403,141.2499,141.34,8265.0
2018-06-08 12:30:00,156.98,157.09,156.92,157.06,5477.0,141.376,141.4751,141.322,141.448,5477.0
2018-06-08 12:35:00,157.05,157.1,156.86,156.94,10633.0,141.439,141.4841,141.2679,141.34,10633.0
2018-06-08 12:40:00,156.94,156.97,156.86,156.94,4235.0,141.34,141.367,141.2679,141.34,4235.0
2018-06-08 12:45:00,156.91,156.91,156.74,156.81,10167.0,141.313,141.313,141.1599,141.2229,10167.0
2018-06-08 12:50:00,156.78,156.86,156.66,156.66,4950.0,141.1959,141.2679,141.0878,141.0878,4950.0
2018-06-08 12:55:00,156.72,156.74,156.55,156.7,4514.0,141.1418,141.1599,140.9887,141.1238,4514.0
2018-06-08 13:00:00,156.74,156.77,156.57,156.66,3049.0,141.1599,141.1869,141.0068,141.0878,3049.0
2018-06-08 13:05:00,156.59,156.61,156.42,156.61,4996.0,141.0248,141.0428,140.8717,141.0428,4996.0
2018-06-08 13:10:00,156.62,156.68,156.56,156.68,3850.0,141.0518,141.1058,140.9977,141.1058,3850.0
2018-06-08 13:15:00,156.7,156.7,156.42,156.42,15357.0,141.1238,141.1238,140.8717,140.8717,15357.0
2018-06-08 13:20:00,156.39,156.69,156.38,156.62,14925.0,140.8446,141.1148,140.8356,141.0518,14925.0
2018-06-08 13:25:00,156.62,156.66,156.53,156.59,7208.0,141.0518,141.0878,140.9707,141.0248,7208.0
2018-06-08 13:30:00,156.65,156.65,156.47,156.64,6029.0,141.0788,141.0788,140.9167,141.0698,6029.0
2018-06-08 13:35:00,156.62,156.65,156.5,156.62,5300.0,141.0518,141.0788,140.9437,141.0518,5300.0
2018-06-08 13:40:00,156.64,156.66,156.55,156.55,10303.0,141.0698,141.0878,140.9887,140.9887,10303.0
2018-06-08 13:45:00,156.59,156.84,156.59,156.76,7025.0,141.0248,141.2499,141.0248,141.1779,7025.0
2018-06-08 13:50:00,156.8,157.05,156.66,156.93,11709.0,141.2139,141.439,141.0878,141.331,11709.0
2018-06-08 13:55:00,156.89,157.07,156.84,156.97,12224.0,141.2949,141.4571,141.2499,141.367,12224.0
2018-06-08 14:00:00,157.03,157.09,156.94,156.97,5305.0,141.421,141.4751,141.34,141.367,5305.0
2018-06-08 14:05:00,156.94,157.03,156.94,157.02,3900.0,141.34,141.421,141.34,141.412,3900.0
2018-06-08 14:10:00,156.99,157.13,156.99,157.1,8389.0,141.385,141.5111,141.385,141.4841,8389.0
2018-06-08 14:15:00,157.09,157.1,156.89,156.89,3500.0,141.4751,141.4841,141.2949,141.2949,3500.0
2018-06-08 14:20:00,156.93,156.93,156.73,156.76,4939.0,141.331,141.331,141.1508,141.1779,4939.0
2018-06-08 14:25:00,156.78,156.97,156.78,156.87,6600.0,141.1959,141.367,141.1959,141.2769,6600.0
2018-06-08 14:30:00,156.85,156.9,156.8,156.87,5037.0,141.2589,141.3039,141.2139,141.2769,5037.0
2018-06-08 14:35:00,156.85,156.95,156.8,156.88,4200.0,141.2589,141.349,141.2139,141.2859,4200.0
2018-06-08 14:40:00,156.89,157.1,156.89,157.05,3669.0,141.2949,141.4841,141.2949,141.439,3669.0
2018-06-08 14:45:00,157.08,157.14,156.94,156.98,11250.0,141.4661,141.5201,141.34,141.376,11250.0
2018-06-08 14:50:00,157.0,157.05,156.94,156.94,2850.0,141.394,141.439,141.34,141.34,2850.0
2018-06-08 14:55:00,156.89,156.95,156.86,156.91,4235.0,141.2949,141.349,141.2679,141.313,4235.0
2018-06-08 15:00:00,156.9,156.96,156.88,156.93,3550.0,141.3039,141.358,141.2859,141.331,3550.0
2018-06-08 15:05:00,156.97,157.0,156.88,156.93,4994.0,141.367,141.394,141.2859,141.331,4994.0
2018-06-08 15:10:00,156.93,157.01,156.93,156.97,10035.0,141.331,141.403,141.331,141.367,10035.0
2018-06-08 15:15:00,157.03,157.03,156.77,156.79,6333.0,141.421,141.421,141.1869,141.2049,6333.0
2018-06-08 15:20:00,156.76,156.96,156.75,156.91,7363.0,141.1779,141.358,141.1689,141.313,7363.0
2018-06-08 15:25:00,156.88,157.09,156.87,157.08,2700.0,141.2859,141.4751,141.2769,141.4661,2700.0
2018-06-08 15:30:00,157.09,157.1,157.02,157.09,19383.0,141.4751,141.4841,141.412,141.4751,19383.0
2018-06-08 15:35:00,157.08,157.18,157.01,157.04,18166.0,141.4661,141.5561,141.403,141.43,18166.0
2018-06-08 15:40:00,157.02,157.07,156.99,157.07,9072.0,141.412,141.4571,141.385,141.4571,9072.0
2018-06-08 15:45:00,157.07,157.14,156.95,157.01,20005.0,141.4571,141.5201,141.349,141.403,20005.0
2018-06-08 15:50:00,157.02,157.28,157.02,157.28,23633.0,141.412,141.6462,141.412,141.6462,23633.0
2018-06-08 15:55:00,157.28,157.32,156.98,157.1,127958.0,141.6462,141.6822,141.376,141.4841,127958.0
2018-06-11 09:30:00,156.87,157.32,156.3,157.29,35179.0,141.2769,141.6822,140.7636,141.6552,35179.0
2018-06-11 09:35:00,157.08,157.44,156.3,156.34,42200.0,141.4661,141.7903,140.7636,140.7996,42200.0
2018-06-11 09:40:00,156.34,157.3,156.34,156.59,55232.0,140.7996,141.6642,140.7996,141.0248,55232.0
2018-06-11 09:45:00,156.54,156.87,156.2,156.51,73078.0,140.9797,141.2769,140.6735,140.9527,73078.0
2018-06-11 09:50:00,156.56,156.63,156.05,156.3,56843.0,140.9977,141.0608,140.5384,140.7636,56843.0
2018-06-11 09:55:00,156.32,156.54,156.2,156.53,16547.0,140.7816,140.9797,140.6735,140.9707,16547.0
2018-06-11 10:00:00,156.53,156.75,156.29,156.29,22586.0,140.9707,141.1689,140.7546,140.7546,22586.0
2018-06-11 10:05:00,156.36,157.03,156.29,156.93,12694.0,140.8176,141.421,140.7546,141.331,12694.0
2018-06-11 10:10:00,156.89,157.62,156.89,157.47,21537.0,141.2949,141.9524,141.2949,141.8173,21537.0
2018-06-11 10:15:00,157.44,157.75,157.38,157.59,22540.0,141.7903,142.0695,141.7362,141.9254,22540.0
2018-06-11 10:20:00,157.66,157.66,157.09,157.09,18461.0,141.9884,141.9884,141.4751,141.4751,18461.0
2018-06-11 10:25:00,157.17,157.29,156.97,157.08,11760.0,141.5471,141.6552,141.367,141.4661,11760.0
2018-06-11 10:30:00,157.09,157.1,156.87,156.87,8802.0,141.4751,141.4841,141.2769,141.2769,8802.0
2018-06-11 10:35:00,156.87,156.87,156.36,156.44,19406.0,141.2769,141.2769,140.8176,140.8897,19406.0
2018-06-11 10:40:00,156.44,156.47,156.17,156.19,22328.0,140.8897,140.9167,140.6465,140.6645,22328.0
2018-06-11 10:45:00,156.21,156.25,155.78,155.89,37248.0,140.6825,140.7186,140.2953,140.3943,37248.0
2018-06-11 10:50:00,155.9,156.26,155.8,155.98,17698.0,140.4034,140.7276,140.3133,140.4754,17698.0
2018-06-11 10:55:00,155.99,156.04,155.82,155.82,11307.0,140.4844,140.5294,140.3313,140.3313,11307.0
2018-06-11 11:00:00,155.76,155.9,155.52,155.55,17572.0,140.2773,140.4034,140.0611,140.0881,17572.0
2018-06-11 11:05:00,155.62,155.72,155.46,155.67,17756.0,140.1512,140.2412,140.0071,140.1962,17756.0
2018-06-11 11:10:00,155.65,155.75,155.59,155.75,14427.0,140.1782,140.2683,140.1242,140.2683,14427.0
2018-06-11 11:15:00,155.77,155.85,155.7,155.7,12621.0,140.2863,140.3583,140.2232,140.2232,12621.0
2018-06-11 11:20:00,155.69,155.75,155.39,155.62,34214.0,140.2142,140.2683,139.944,140.1512,34214.0
2018-06-11 11:25:00,155.55,155.63,155.39,155.4,17254.0,140.0881,140.1602,139.944,139.9531,17254.0
2018-06-11 11:30:00,155.44,155.75,155.4,155.56,21553.0,139.9891,140.2683,139.9531,140.0971,21553.0
2018-06-11 11:35:00,155.6,155.77,155.57,155.64,20989.0,140.1332,140.2863,140.1062,140.1692,20989.0
2018-06-11 11:40:00,155.66,156.07,155.59,155.94,26373.0,140.1872,140.5565,140.1242,140.4394,26373.0
2018-06-11 11:45:00,155.97,156.02,155.7,155.86,43026.0,140.4664,140.5114,140.2232,140.3673,43026.0
2018-06-11 11:50:00,155.9,156.29,155.86,156.29,16826.0,140.4034,140.7546,140.3673,140.7546,16826.0
2018-06-11 11:55:00,156.24,156.49,156.24,156.49,9119.0,140.7096,140.9347,140.7096,140.9347,9119.0
2018-06-11 12:00:00,156.44,156.54,156.27,156.27,8901.0,140.8897,140.9797,140.7366,140.7366,8901.0
2018-06-11 12:05:00,156.24,156.46,156.2,156.46,5703.0,140.7096,140.9077,140.6735,140.9077,5703.0
2018-06-11 12:10:00,156.53,156.66,156.53,156.54,6895.0,140.9707,141.0878,140.9707,140.9797,6895.0
2018-06-11 12:15:00,156.51,156.72,156.35,156.58,13212.0,140.9527,141.1418,140.8086,141.0158,13212.0
2018-06-11 12:20:00,156.6,156.6,156.21,156.3,7475.0,141.0338,141.0338,140.6825,140.7636,7475.0
2018-06-11 12:25:00,156.27,156.41,156.1,156.21,20833.0,140.7366,140.8627,140.5835,140.6825,20833.0
2018-06-11 12:30:00,156.29,156.45,156.15,156.43,13487.0,140.7546,140.8987,140.6285,140.8807,13487.0
2018-06-11 12:35:00,156.3,156.42,156.25,156.3,5319.0,140.7636,140.8717,140.7186,140.7636,5319.0
2018-06-11 12:40:00,156.25,156.47,156.25,156.33,8282.0,140.7186,140.9167,140.7186,140.7906,8282.0
2018-06-11 12:45:00,156.28,156.48,156.28,156.41,7954.0,140.7456,140.9257,140.7456,140.8627,7954.0
2018-06-11 12:50:00,156.44,156.63,156.42,156.53,6485.0,140.8897,141.0608,140.8717,140.9707,6485.0
2018-06-11 12:55:00,156.45,156.53,156.37,156.42,4507.0,140.8987,140.9707,140.8266,140.8717,4507.0
2018-06-11 13:00:00,156.39,156.46,156.31,156.31,3360.0,140.8446,140.9077,140.7726,140.7726,3360.0
2018-06-11 13:05:00,156.33,156.43,156.16,156.43,10437.0,140.7906,140.8807,140.6375,140.8807,10437.0
2018-06-11 13:10:00,156.46,156.47,156.26,156.41,10205.0,140.9077,140.9167,140.7276,140.8627,10205.0
2018-06-11 13:15:00,156.37,156.38,156.23,156.31,8300.0,140.8266,140.8356,140.7005,140.7726,8300.0
2018-06-11 13:20:00,156.35,156.42,156.3,156.36,4419.0,140.8086,140.8717,140.7636,140.8176,4419.0
2018-06-11 13:25:00,156.36,156.41,156.31,156.35,4452.0,140.8176,140.8627,140.7726,140.8086,4452.0
2018-06-11 13:30:00,156.31,156.44,156.3,156.33,7675.0,140.7726,140.8897,140.7636,140.7906,7675.0
2018-06-11 13:35:00,156.35,156.45,156.34,156.45,5400.0,140.8086,140.8987,140.7996,140.8987,5400.0
2018-06-11 13:40:00,156.47,156.52,156.32,156.35,10029.0,140.9167,140.9617,140.7816,140.8086,10029.0
2018-06-11 13:45:00,156.34,156.39,156.26,156.37,4200.0,140.7996,140.8446,140.7276,140.8266,4200.0
2018-06-11 13:50:00,156.34,156.34,156.21,156.21,9405.0,140.7996,140.7996,140.6825,140.6825,9405.0
2018-06-11 13:55:00,156.24,156.45,156.24,156.41,8444.0,140.7096,140.8987,140.7096,140.8627,8444.0
2018-06-11 14:00:00,156.4,156.4,156.28,156.28,4200.0,140.8537,140.8537,140.7456,140.7456,4200.0
2018-06-11 14:05:00,156.33,156.55,156.26,156.38,14355.0,140.7906,140.9887,140.7276,140.8356,14355.0
2018-06-11 14:10:00,156.36,156.36,156.27,156.34,4626.0,140.8176,140.8176,140.7366,140.7996,4626.0
2018-06-11 14:15:00,156.36,156.53,156.34,156.53,4530.0,140.8176,140.9707,140.7996,140.9707,4530.0
2018-06-11 14:20:00,156.6,156.76,156.58,156.76,7373.0,141.0338,141.1779,141.0158,141.1779,7373.0
2018-06-11 14:25:00,156.78,156.82,156.63,156.71,4234.0,141.1959,141.2319,141.0608,141.1328,4234.0
2018-06-11 14:30:00,156.75,156.83,156.69,156.83,5543.0,141.1689,141.2409,141.1148,141.2409,5543.0
2018-06-11 14:35:00,156.76,156.86,156.64,156.64,8213.0,141.1779,141.2679,141.0698,141.0698,8213.0
2018-06-11 14:40:00,156.66,156.71,156.56,156.56,4890.0,141.0878,141.1328,140.9977,140.9977,4890.0
2018-06-11 14:45:00,156.56,156.63,156.53,156.63,23730.0,140.9977,141.0608,140.9707,141.0608,23730.0
2018-06-11 14:50:00,156.62,156.62,156.53,156.62,7700.0,141.0518,141.0518,140.9707,141.0518,7700.0
2018-06-11 14:55:00,156.64,156.7,156.61,156.63,7690.0,141.0698,141.1238,141.0428,141.0608,7690.0
2018-06-11 15:00:00,156.66,156.89,156.64,156.85,8726.0,141.0878,141.2949,141.0698,141.2589,8726.0
2018-06-11 15:05:00,156.83,156.92,156.79,156.82,16702.0,141.2409,141.322,141.2049,141.2319,16702.0
2018-06-11 15:10:00,156.85,156.86,156.76,156.78,16218.0,141.2589,141.2679,141.1779,141.1959,16218.0
2018-06-11 15:15:00,156.8,157.03,156.77,157.01,26917.0,141.2139,141.421,141.1869,141.403,26917.0
2018-06-11 15:20:00,157.03,157.03,156.89,156.9,18544.0,141.421,141.421,141.2949,141.3039,18544.0
2018-06-11 15:25:00,156.88,156.97,156.86,156.9,11541.0,141.2859,141.367,141.2679,141.3039,11541.0
2018-06-11 15:30:00,156.92,157.05,156.88,156.89,18344.0,141.322,141.439,141.2859,141.2949,18344.0
2018-06-11 15:35:00,156.89,157.02,156.8,156.97,49106.0,141.2949,141.412,141.2139,141.367,49106.0
2018-06-11 15:40:00,156.97,157.02,156.95,157.0,41560.0,141.367,141.412,141.349,141.394,41560.0
2018-06-11 15:45:00,157.0,157.16,156.99,157.14,29796.0,141.394,141.5381,141.385,141.5201,29796.0
2018-06-11 15:50:00,157.15,157.15,156.87,156.87,47893.0,141.5291,141.5291,141.2769,141.2769,47893.0
2018-06-11 15:55:00,156.87,157.0,156.63,156.68,115022.0,141.2769,141.394,141.0608,141.1058,115022.0
2018-06-12 09:30:00,156.55,157.93,156.55,157.92,75298.0,140.9887,142.2316,140.9887,142.2226,75298.0
2018-06-12 09:35:00,157.85,157.85,157.34,157.65,17885.0,142.1595,142.1595,141.7002,141.9794,17885.0
2018-06-12 09:40:00,157.55,157.59,156.89,156.91,11116.0,141.8893,141.9254,141.2949,141.313,11116.0
2018-06-12 09:45:00,156.87,157.11,156.8,156.93,11280.0,141.2769,141.4931,141.2139,141.331,11280.0
2018-06-12 09:50:00,156.98,157.12,156.76,157.09,14967.0,141.376,141.5021,141.1779,141.4751,14967.0
2018-06-12 09:55:00,157.14,157.17,156.61,156.88,22390.0,141.5201,141.5471,141.0428,141.2859,22390.0
2018-06-12 10:00:00,156.92,157.39,156.86,157.39,17713.0,141.322,141.7452,141.2679,141.7452,17713.0
2018-06-12 10:05:00,157.39,157.54,157.31,157.31,11535.0,141.7452,141.8803,141.6732,141.6732,11535.0
2018-06-12 10:10:00,157.27,157.72,157.27,157.7,10695.0,141.6372,142.0424,141.6372,142.0244,10695.0
2018-06-12 10:15:00,157.7,157.86,157.35,157.35,13379.0,142.0244,142.1685,141.7092,141.7092,13379.0
2018-06-12 10:20:00,157.35,157.56,157.3,157.44,12374.0,141.7092,141.8983,141.6642,141.7903,12374.0
2018-06-12 10:25:00,157.44,157.47,157.27,157.35,7185.0,141.7903,141.8173,141.6372,141.7092,7185.0
2018-06-12 10:30:00,157.38,157.51,157.36,157.5,9205.0,141.7362,141.8533,141.7182,141.8443,9205.0
2018-06-12 10:35:00,157.46,157.65,157.31,157.31,16296.0,141.8083,141.9794,141.6732,141.6732,16296.0
2018-06-12 10:40:00,157.31,157.4,157.14,157.39,6980.0,141.6732,141.7542,141.5201,141.7452,6980.0
2018-06-12 10:45:00,157.43,157.43,157.29,157.36,9483.0,141.7813,141.7813,141.6552,141.7182,9483.0
2018-06-12 10:50:00,157.35,157.37,157.08,157.25,17864.0,141.7092,141.7272,141.4661,141.6192,17864.0
2018-06-12 10:55:00,157.24,157.32,157.13,157.28,22294.0,141.6102,141.6822,141.5111,141.6462,22294.0
2018-06-12 11:00:00,157.3,157.41,157.26,157.26,23149.0,141.6642,141.7633,141.6282,141.6282,23149.0
2018-06-12 11:05:00,157.28,157.35,157.16,157.17,7561.0,141.6462,141.7092,141.5381,141.5471,7561.0
2018-06-12 11:10:00,157.26,157.28,156.94,156.97,13447.0,141.6282,141.6462,141.34,141.367,13447.0
2018-06-12 11:15:00,156.97,157.14,156.89,157.13,6133.0,141.367,141.5201,141.2949,141.5111,6133.0
2018-06-12 11:20:00,157.06,157.37,157.06,157.37,9427.0,141.448,141.7272,141.448,141.7272,9427.0
2018-06-12 11:25:00,157.33,157.44,157.01,157.1,13110.0,141.6912,141.7903,141.403,141.4841,13110.0
2018-06-12 11:30:00,157.04,157.27,157.04,157.25,15483.0,141.43,141.6372,141.43,141.6192,15483.0
2018-06-12 11:35:00,157.26,157.35,157.11,157.16,8933.0,141.6282,141.7092,141.4931,141.5381,8933.0
2018-06-12 11:40:00,157.23,157.4,157.18,157.38,13334.0,141.6011,141.7542,141.5561,141.7362,13334.0
2018-06-12 11:45:00,157.33,157.49,157.31,157.4,5983.0,141.6912,141.8353,141.6732,141.7542,5983.0
2018-06-12 11:50:00,157.42,157.58,157.4,157.48,8688.0,141.7723,141.9164,141.7542,141.8263,8688.0
2018-06-12 11:55:00,157.5,157.52,157.39,157.45,12197.0,141.8443,141.8623,141.7452,141.7993,12197.0
2018-06-12 12:00:00,157.5,158.6,157.48,158.13,110563.0,141.8443,142.835,141.8263,142.4117,110563.0
2018-06-12 12:05:00,158.15,158.16,157.89,158.02,42946.0,142.4297,142.4387,142.1955,142.3126,42946.0
2018-06-12 12:10:00,158.0,158.05,157.6,157.67,11724.0,142.2946,142.3396,141.9344,141.9974,11724.0
2018-06-12 12:15:00,157.64,158.03,157.49,157.87,18096.0,141.9704,142.3216,141.8353,142.1775,18096.0
2018-06-12 12:20:00,157.93,157.97,157.74,157.79,12341.0,142.2316,142.2676,142.0605,142.1055,12341.0
2018-06-12 12:25:00,157.8,157.95,157.62,157.68,36106.0,142.1145,142.2496,141.9524,142.0064,36106.0
2018-06-12 12:30:00,157.69,157.79,157.55,157.7,32363.0,142.0154,142.1055,141.8893,142.0244,32363.0
2018-06-12 12:35:00,157.69,157.92,157.66,157.92,52441.0,142.0154,142.2226,141.9884,142.2226,52441.0
2018-06-12 12:40:00,157.89,157.93,157.64,157.71,12459.0,142.1955,142.2316,141.9704,142.0334,12459.0
2018-06-12 12:45:00,157.75,158.02,157.74,158.0,14325.0,142.0695,142.3126,142.0605,142.2946,14325.0
2018-06-12 12:50:00,158.05,158.15,157.82,157.86,8422.0,142.3396,142.4297,142.1325,142.1685,8422.0
2018-06-12 12:55:00,157.86,158.13,157.86,158.13,74307.0,142.1685,142.4117,142.1685,142.4117,74307.0
2018-06-12 13:00:00,158.14,158.36,157.97,157.97,12958.0,142.4207,142.6188,142.2676,142.2676,12958.0
2018-06-12 13:05:00,157.92,158.09,157.92,157.94,8045.0,142.2226,142.3757,142.2226,142.2406,8045.0
2018-06-12 13:10:00,157.91,157.97,157.8,157.97,2800.0,142.2136,142.2676,142.1145,142.2676,2800.0
2018-06-12 13:15:00,157.97,158.06,157.73,157.74,11587.0,142.2676,142.3486,142.0514,142.0605,11587.0
2018-06-12 13:20:00,157.75,157.91,157.71,157.83,8368.0,142.0695,142.2136,142.0334,142.1415,8368.0
2018-06-12 13:25:00,157.86,157.91,157.69,157.78,9513.0,142.1685,142.2136,142.0154,142.0965,9513.0
2018-06-12 13:30:00,157.79,157.85,157.71,157.81,6200.0,142.1055,142.1595,142.0334,142.1235,6200.0
2018-06-12 13:35:00,157.82,157.86,157.6,157.64,36223.0,142.1325,142.1685,141.9344,141.9704,36223.0
2018-06-12 13:40:00,157.65,157.66,157.53,157.56,8880.0,141.9794,141.9884,141.8713,141.8983,8880.0
2018-06-12 13:45:00,157.56,157.64,157.54,157.63,8500.0,141.8983,141.9704,141.8803,141.9614,8500.0
2018-06-12 13:50:00,157.65,157.68,157.45,157.5,10044.0,141.9794,142.0064,141.7993,141.8443,10044.0
2018-06-12 13:55:00,157.52,157.76,157.51,157.75,7800.0,141.8623,142.0785,141.8533,142.0695,7800.0
2018-06-12 14:00:00,157.78,157.8,157.51,157.55,12613.0,142.0965,142.1145,141.8533,141.8893,12613.0
2018-06-12 14:05:00,157.58,157.59,157.46,157.47,5662.0,141.9164,141.9254,141.8083,141.8173,5662.0
2018-06-12 14:10:00,157.43,157.48,157.29,157.41,8214.0,141.7813,141.8263,141.6552,141.7633,8214.0
2018-06-12 14:15:00,157.37,157.46,157.19,157.39,36956.0,141.7272,141.8083,141.5651,141.7452,36956.0
2018-06-12 14:20:00,157.41,157.52,157.33,157.45,13043.0,141.7633,141.8623,141.6912,141.7993,13043.0
2018-06-12 14:25:00,157.43,157.43,157.09,157.09,5655.0,141.7813,141.7813,141.4751,141.4751,5655.0
2018-06-12 14:30:00,157.14,157.38,157.08,157.38,14837.0,141.5201,141.7362,141.4661,141.7362,14837.0
2018-06-12 14:35:00,157.34,157.59,157.31,157.54,10899.0,141.7002,141.9254,141.6732,141.8803,10899.0
2018-06-12 14:40:00,157.5,157.55,157.38,157.49,13378.0,141.8443,141.8893,141.7362,141.8353,13378.0
2018-06-12 14:45:00,157.46,157.58,157.34,157.47,7573.0,141.8083,141.9164,141.7002,141.8173,7573.0
2018-06-12 14:50:00,157.45,157.71,157.4,157.5,15136.0,141.7993,142.0334,141.7542,141.8443,15136.0
2018-06-12 14:55:00,157.49,157.57,157.34,157.34,9751.0,141.8353,141.9074,141.7002,141.7002,9751.0
2018-06-12 15:00:00,157.36,157.62,157.36,157.56,11825.0,141.7182,141.9524,141.7182,141.8983,11825.0
2018-06-12 15:05:00,157.6,157.74,157.6,157.7,11349.0,141.9344,142.0605,141.9344,142.0244,11349.0
2018-06-12 15:10:00,157.68,157.69,157.55,157.69,6024.0,142.0064,142.0154,141.8893,142.0154,6024.0
2018-06-12 15:15:00,157.66,157.77,157.63,157.76,11530.0,141.9884,142.0875,141.9614,142.0785,11530.0
2018-06-12 15:20:00,157.78,157.87,157.71,157.75,21193.0,142.0965,142.1775,142.0334,142.0695,21193.0
2018-06-12 15:25:00,157.75,157.89,157.73,157.88,13017.0,142.0695,142.1955,142.0514,142.1865,13017.0
2018-06-12 15:30:00,157.9,157.93,157.83,157.85,17010.0,142.2045,142.2316,142.1415,142.1595,17010.0
2018-06-12 15:35:00,157.85,157.93,157.8,157.81,17830.0,142.1595,142.2316,142.1145,142.1235,17830.0
2018-06-12 15:40:00,157.83,157.86,157.68,157.68,20988.0,142.1415,142.1685,142.0064,142.0064,20988.0
2018-06-12 15:45:00,157.67,157.67,157.39,157.42,40923.0,141.9974,141.9974,141.7452,141.7723,40923.0
2018-06-12 15:50:00,157.44,157.84,157.43,157.84,39094.0,141.7903,142.1505,141.7813,142.1505,39094.0
2018-06-12 15:55:00,157.81,157.86,157.56,157.59,95227.0,142.1235,142.1685,141.8983,141.9254,95227.0
2018-06-13 09:30:00,157.91,157.91,157.11,157.11,30629.0,142.2136,142.2136,141.4931,141.4931,30629.0
2018-06-13 09:35:00,157.15,157.24,156.82,156.89,13753.0,141.5291,141.6102,141.2319,141.2949,13753.0
2018-06-13 09:40:00,156.96,157.31,156.9,157.07,16486.0,141.358,141.6732,141.3039,141.4571,16486.0
2018-06-13 09:45:00,157.07,157.48,156.88,157.26,29970.0,141.4571,141.8263,141.2859,141.6282,29970.0
2018-06-13 09:50:00,157.22,157.25,156.95,157.14,10779.0,141.5921,141.6192,141.349,141.5201,10779.0
2018-06-13 09:55:00,157.06,157.15,156.58,156.58,17017.0,141.448,141.5291,141.0158,141.0158,17017.0
2018-06-13 10:00:00,156.67,156.67,156.21,156.24,16539.0,141.0968,141.0968,140.6825,140.7096,16539.0
2018-06-13 10:05:00,156.21,156.51,156.16,156.44,18850.0,140.6825,140.9527,140.6375,140.8897,18850.0
2018-06-13 10:10:00,156.4,156.68,156.3,156.49,14407.0,140.8537,141.1058,140.7636,140.9347,14407.0
2018-06-13 10:15:00,156.51,156.51,156.34,156.47,7300.0,140.9527,140.9527,140.7996,140.9167,7300.0
2018-06-13 10:20:00,156.53,156.53,156.15,156.46,13232.0,140.9707,140.9707,140.6285,140.9077,13232.0
2018-06-13 10:25:00,156.41,156.69,156.31,156.43,17619.0,140.8627,141.1148,140.7726,140.8807,17619.0
2018-06-13 10:30:00,156.45,156.57,156.37,156.4,12264.0,140.8987,141.0068,140.8266,140.8537,12264.0
2018-06-13 10:35:00,156.37,156.49,156.05,156.16,14877.0,140.8266,140.9347,140.5384,140.6375,14877.0
2018-06-13 10:40:00,156.07,156.22,155.92,156.01,12910.0,140.5565,140.6915,140.4214,140.5024,12910.0
2018-06-13 10:45:00,156.0,156.25,156.0,156.17,16954.0,140.4934,140.7186,140.4934,140.6465,16954.0
2018-06-13 10:50:00,156.17,156.26,156.16,156.16,15753.0,140.6465,140.7276,140.6375,140.6375,15753.0
2018-06-13 10:55:00,156.16,156.18,155.85,155.99,7567.0,140.6375,140.6555,140.3583,140.4844,7567.0
2018-06-13 11:00:00,155.99,156.23,155.94,156.2,12180.0,140.4844,140.7005,140.4394,140.6735,12180.0
2018-06-13 11:05:00,156.25,156.28,156.14,156.28,10495.0,140.7186,140.7456,140.6195,140.7456,10495.0
2018-06-13 11:10:00,156.32,156.55,156.32,156.46,7146.0,140.7816,140.9887,140.7816,140.9077,7146.0
2018-06-13 11:15:00,156.46,156.7,156.42,156.55,7762.0,140.9077,141.1238,140.8717,140.9887,7762.0
2018-06-13 11:20:00,156.54,156.74,156.52,156.61,7528.0,140.9797,141.1599,140.9617,141.0428,7528.0
2018-06-13 11:25:00,156.57,156.63,156.49,156.6,6072.0,141.0068,141.0608,140.9347,141.0338,6072.0
2018-06-13 11:30:00,156.58,156.75,156.48,156.49,6875.0,141.0158,141.1689,140.9257,140.9347,6875.0
2018-06-13 11:35:00,156.51,156.57,156.35,156.35,4831.0,140.9527,141.0068,140.8086,140.8086,4831.0
2018-06-13 11:40:00,156.26,156.39,156.15,156.15,7111.0,140.7276,140.8446,140.6285,140.6285,7111.0
2018-06-13 11:45:00,156.15,156.15,155.99,155.99,3770.0,140.6285,140.6285,140.4844,140.4844,3770.0
2018-06-13 11:50:00,156.01,156.18,156.01,156.18,5639.0,140.5024,140.6555,140.5024,140.6555,5639.0
2018-06-13 11:55:00,156.12,156.13,155.96,155.96,4552.0,140.6015,140.6105,140.4574,140.4574,4552.0
2018-06-13 12:00:00,155.86,155.96,155.75,155.82,9481.0,140.3673,140.4574,140.2683,140.3313,9481.0
2018-06-13 12:05:00,155.82,155.91,155.69,155.88,10720.0,140.3313,140.4124,140.2142,140.3853,10720.0
2018-06-13 12:10:00,155.86,155.96,155.72,155.76,7460.0,140.3673,140.4574,140.2412,140.2773,7460.0
2018-06-13 12:15:00,155.78,155.81,155.61,155.61,3808.0,140.2953,140.3223,140.1422,140.1422,3808.0
2018-06-13 12:20:00,155.61,155.77,155.52,155.73,8597.0,140.1422,140.2863,140.0611,140.2502,8597.0
2018-06-13 12:25:00,155.73,155.78,155.59,155.59,7655.0,140.2502,140.2953,140.1242,140.1242,7655.0
2018-06-13 12:30:00,155.55,155.59,155.51,155.59,10321.0,140.0881,140.1242,140.0521,140.1242,10321.0
2018-06-13 12:35:00,155.57,155.72,155.57,155.67,5119.0,140.1062,140.2412,140.1062,140.1962,5119.0
2018-06-13 12:40:00,155.67,155.8,155.67,155.77,4849.0,140.1962,140.3133,140.1962,140.2863,4849.0
2018-06-13 12:45:00,155.75,155.84,155.67,155.71,7819.0,140.2683,140.3493,140.1962,140.2322,7819.0
2018-06-13 12:50:00,155.75,155.83,155.42,155.47,5925.0,140.2683,140.3403,139.9711,140.0161,5925.0
2018-06-13 12:55:00,155.46,155.51,155.35,155.35,5659.0,140.0071,140.0521,139.908,139.908,5659.0
2018-06-13 13:00:00,155.32,155.32,155.12,155.22,6986.0,139.881,139.881,139.7009,139.7909,6986.0
2018-06-13 13:05:00,155.2,155.2,155.03,155.03,10332.0,139.7729,139.7729,139.6198,139.6198,10332.0
2018-06-13 13:10:00,155.05,155.09,154.89,155.08,11086.0,139.6378,139.6739,139.4937,139.6649,11086.0
2018-06-13 13:15:00,155.12,155.17,155.06,155.15,6069.0,139.7009,139.7459,139.6468,139.7279,6069.0
2018-06-13 13:20:00,155.19,155.2,155.09,155.12,4054.0,139.7639,139.7729,139.6739,139.7009,4054.0
2018-06-13 13:25:00,155.09,155.31,155.09,155.27,7734.0,139.6739,139.872,139.6739,139.836,7734.0
2018-06-13 13:30:00,155.31,155.5,155.31,155.46,3873.0,139.872,140.0431,139.872,140.0071,3873.0
2018-06-13 13:35:00,155.44,155.5,155.37,155.48,3318.0,139.9891,140.0431,139.926,140.0251,3318.0
2018-06-13 13:40:00,155.5,155.72,155.46,155.71,14433.0,140.0431,140.2412,140.0071,140.2322,14433.0
2018-06-13 13:45:00,155.72,155.79,155.7,155.76,2400.0,140.2412,140.3043,140.2232,140.2773,2400.0
2018-06-13 13:50:00,155.82,155.93,155.76,155.93,5736.0,140.3313,140.4304,140.2773,140.4304,5736.0
2018-06-13 13:55:00,155.91,156.08,155.84,156.08,8926.0,140.4124,140.5655,140.3493,140.5655,8926.0
2018-06-13 14:00:00,156.04,156.04,155.38,155.4,12142.0,140.5294,140.5294,139.935,139.9531,12142.0
2018-06-13 14:05:00,155.44,155.45,155.24,155.32,10048.0,139.9891,139.9981,139.809,139.881,10048.0
2018-06-13 14:10:00,155.37,155.68,155.33,155.56,7612.0,139.926,140.2052,139.89,140.0971,7612.0
2018-06-13 14:15:00,155.57,155.84,155.57,155.69,6729.0,140.1062,140.3493,140.1062,140.2142,6729.0
2018-06-13 14:20:00,155.65,155.7,155.49,155.56,4900.0,140.1782,140.2232,140.0341,140.0971,4900.0
2018-06-13 14:25:00,155.52,155.69,155.42,155.43,27752.0,140.0611,140.2142,139.9711,139.9801,27752.0
2018-06-13 14:30:00,155.43,155.66,155.29,155.61,7996.0,139.9801,140.1872,139.854,140.1422,7996.0
2018-06-13 14:35:00,155.61,155.74,155.53,155.69,7841.0,140.1422,140.2593,140.0701,140.2142,7841.0
2018-06-13 14:40:00,155.71,155.82,155.13,155.13,50084.0,140.2322,140.3313,139.7099,139.7099,50084.0
2018-06-13 14:45:00,155.16,155.16,154.17,154.45,105703.0,139.7369,139.7369,138.8453,139.0975,105703.0
2018-06-13 14:50:00,154.53,154.65,153.63,153.64,89241.0,139.1695,139.2776,138.359,138.368,89241.0
2018-06-13 14:55:00,153.64,153.74,153.17,153.52,118913.0,138.368,138.4581,137.9447,138.2599,118913.0
2018-06-13 15:00:00,153.6,154.36,153.58,154.14,39611.0,138.332,139.0164,138.314,138.8183,39611.0
2018-06-13 15:05:00,154.17,154.27,153.63,153.67,56201.0,138.8453,138.9354,138.359,138.395,56201.0
2018-06-13 15:10:00,153.7,153.71,153.26,153.28,42897.0,138.422,138.431,138.0258,138.0438,42897.0
2018-06-13 15:15:00,153.27,153.61,153.27,153.4,35620.0,138.0348,138.341,138.0348,138.1519,35620.0
2018-06-13 15:20:00,153.43,153.69,153.34,153.61,28914.0,138.1789,138.413,138.0978,138.341,28914.0
2018-06-13 15:25:00,153.61,153.65,153.29,153.37,32679.0,138.341,138.377,138.0528,138.1248,32679.0
2018-06-13 15:30:00,153.36,153.4,153.22,153.29,64935.0,138.1158,138.1519,137.9897,138.0528,64935.0
2018-06-13 15:35:00,153.28,153.37,153.06,153.09,42041.0,138.0438,138.1248,137.8457,137.8727,42041.0
2018-06-13 15:40:00,153.11,153.24,153.05,153.22,56929.0,137.8907,138.0078,137.8366,137.9897,56929.0
2018-06-13 15:45:00,153.23,153.66,152.93,153.54,165045.0,137.9988,138.386,137.7286,138.2779,165045.0
2018-06-13 15:50:00,153.52,153.81,153.33,153.55,58792.0,138.2599,138.5211,138.0888,138.2869,58792.0
2018-06-13 15:55:00,153.55,153.57,153.25,153.34,144753.0,138.2869,138.305,138.0168,138.0978,144753.0
2018-06-14 09:30:00,153.01,153.9,152.81,153.36,136043.0,137.8006,138.6022,137.6205,138.1158,136043.0
2018-06-14 09:35:00,153.36,153.52,153.1,153.14,48328.0,138.1158,138.2599,137.8817,137.9177,48328.0
2018-06-14 09:40:00,153.17,153.26,152.5,152.5,78898.0,137.9447,138.0258,137.3413,137.3413,78898.0
2018-06-14 09:45:00,152.48,152.85,152.29,152.36,40149.0,137.3233,137.6565,137.1522,137.2152,40149.0
2018-06-14 09:50:00,152.3,152.3,151.89,152.14,40863.0,137.1612,137.1612,136.7919,137.0171,40863.0
2018-06-14 09:55:00,152.15,152.3,152.04,152.15,27721.0,137.0261,137.1612,136.927,137.0261,27721.0
2018-06-14 10:00:00,152.2,152.91,152.16,152.84,35726.0,137.0711,137.7106,137.0351,137.6475,35726.0
2018-06-14 10:05:00,152.9,153.38,152.88,153.14,26113.0,137.7016,138.1338,137.6835,137.9177,26113.0
2018-06-14 10:10:00,153.18,153.5,152.93,152.99,26442.0,137.9537,138.2419,137.7286,137.7826,26442.0
2018-06-14 10:15:00,153.0,153.03,152.24,152.24,22484.0,137.7916,137.8186,137.1072,137.1072,22484.0
2018-06-14 10:20:00,152.13,152.37,151.95,152.19,31345.0,137.0081,137.2242,136.846,137.0621,31345.0
2018-06-14 10:25:00,152.25,152.31,152.05,152.05,32595.0,137.1162,137.1702,136.936,136.936,32595.0
2018-06-14 10:30:00,152.06,152.16,151.62,151.63,33925.0,136.9451,137.0351,136.5488,136.5578,33925.0
2018-06-14 10:35:00,151.56,151.7,151.3,151.49,63959.0,136.4948,136.6208,136.2606,136.4317,63959.0
2018-06-14 10:40:00,151.45,151.68,151.35,151.52,33528.0,136.3957,136.6028,136.3056,136.4587,33528.0
2018-06-14 10:45:00,151.52,151.75,151.37,151.4,35549.0,136.4587,136.6659,136.3236,136.3507,35549.0
2018-06-14 10:50:00,151.39,151.4,150.96,151.05,25848.0,136.3417,136.3507,135.9544,136.0354,25848.0
2018-06-14 10:55:00,151.04,151.08,150.69,150.77,32688.0,136.0264,136.0625,135.7112,135.7833,32688.0
2018-06-14 11:00:00,150.79,150.96,150.52,150.88,26602.0,135.8013,135.9544,135.5581,135.8823,26602.0
2018-06-14 11:05:00,150.89,150.97,150.76,150.84,20538.0,135.8914,135.9634,135.7743,135.8463,20538.0
2018-06-14 11:10:00,150.86,150.9,150.55,150.87,19837.0,135.8643,135.9004,135.5851,135.8733,19837.0
2018-06-14 11:15:00,150.86,151.13,150.85,151.1,34663.0,135.8643,136.1075,135.8553,136.0805,34663.0
2018-06-14 11:20:00,151.14,151.35,151.04,151.07,23345.0,136.1165,136.3056,136.0264,136.0535,23345.0
2018-06-14 11:25:00,151.16,151.36,151.09,151.25,34830.0,136.1345,136.3146,136.0715,136.2156,34830.0
2018-06-14 11:30:00,151.29,151.46,151.16,151.16,15715.0,136.2516,136.4047,136.1345,136.1345,15715.0
2018-06-14 11:35:00,151.22,151.43,151.22,151.4,8907.0,136.1885,136.3777,136.1885,136.3507,8907.0
2018-06-14 11:40:00,151.37,151.46,151.26,151.26,10527.0,136.3236,136.4047,136.2246,136.2246,10527.0
2018-06-14 11:45:00,151.29,151.54,151.29,151.43,10965.0,136.2516,136.4767,136.2516,136.3777,10965.0
2018-06-14 11:50:00,151.46,151.5,151.42,151.5,9389.0,136.4047,136.4407,136.3687,136.4407,9389.0
2018-06-14 11:55:00,151.49,151.61,151.48,151.54,24916.0,136.4317,136.5398,136.4227,136.4767,24916.0
2018-06-14 12:00:00,151.56,151.64,151.54,151.58,15264.0,136.4948,136.5668,136.4767,136.5128,15264.0
2018-06-14 12:05:00,151.55,151.61,151.48,151.49,18759.0,136.4857,136.5398,136.4227,136.4317,18759.0
2018-06-14 12:10:00,151.45,151.5,151.36,151.45,12622.0,136.3957,136.4407,136.3146,136.3957,12622.0
2018-06-14 12:15:00,151.46,151.46,151.26,151.32,8121.0,136.4047,136.4047,136.2246,136.2786,8121.0
2018-06-14 12:20:00,151.3,151.31,151.09,151.09,6956.0,136.2606,136.2696,136.0715,136.0715,6956.0
2018-06-14 12:25:00,151.08,151.25,151.04,151.18,15085.0,136.0625,136.2156,136.0264,136.1525,15085.0
2018-06-14 12:30:00,151.19,151.22,151.08,151.09,10703.0,136.1615,136.1885,136.0625,136.0715,10703.0
2018-06-14 12:35:00,151.09,151.1,151.0,151.02,9987.0,136.0715,136.0805,135.9904,136.0084,9987.0
2018-06-14 12:40:00,151.03,151.11,150.87,150.87,9369.0,136.0174,136.0895,135.8733,135.8733,9369.0
2018-06-14 12:45:00,150.91,150.93,150.67,150.67,10747.0,135.9094,135.9274,135.6932,135.6932,10747.0
2018-06-14 12:50:00,150.7,150.82,150.69,150.73,14812.0,135.7202,135.8283,135.7112,135.7473,14812.0
2018-06-14 12:55:00,150.69,150.71,150.53,150.57,12365.0,135.7112,135.7292,135.5671,135.6032,12365.0
2018-06-14 13:00:00,150.6,150.72,150.5,150.7,12238.0,135.6302,135.7382,135.5401,135.7202,12238.0
2018-06-14 13:05:00,150.68,150.73,150.56,150.7,5136.0,135.7022,135.7473,135.5942,135.7202,5136.0
2018-06-14 13:10:00,150.7,150.79,150.57,150.61,12222.0,135.7202,135.8013,135.6032,135.6392,12222.0
2018-06-14 13:15:00,150.57,150.75,150.54,150.71,13157.0,135.6032,135.7653,135.5761,135.7292,13157.0
2018-06-14 13:20:00,150.7,150.82,150.7,150.81,7882.0,135.7202,135.8283,135.7202,135.8193,7882.0
2018-06-14 13:25:00,150.79,150.88,150.79,150.83,3650.0,135.8013,135.8823,135.8013,135.8373,3650.0
2018-06-14 13:30:00,150.83,150.89,150.8,150.87,11923.0,135.8373,135.8914,135.8103,135.8733,11923.0
2018-06-14 13:35:00,150.89,150.89,150.71,150.77,11715.0,135.8914,135.8914,135.7292,135.7833,11715.0
2018-06-14 13:40:00,150.74,150.79,150.65,150.65,14624.0,135.7563,135.8013,135.6752,135.6752,14624.0
2018-06-14 13:45:00,150.63,150.79,150.61,150.75,14499.0,135.6572,135.8013,135.6392,135.7653,14499.0
2018-06-14 13:50:00,150.77,150.84,150.74,150.83,11662.0,135.7833,135.8463,135.7563,135.8373,11662.0
2018-06-14 13:55:00,150.84,150.87,150.58,150.59,24832.0,135.8463,135.8733,135.6122,135.6212,24832.0
2018-06-14 14:00:00,150.56,150.61,150.41,150.47,22900.0,135.5942,135.6392,135.4591,135.5131,22900.0
2018-06-14 14:05:00,150.45,150.72,150.25,150.71,32537.0,135.4951,135.7382,135.315,135.7292,32537.0
2018-06-14 14:10:00,150.69,150.78,150.65,150.65,12089.0,135.7112,135.7923,135.6752,135.6752,12089.0
2018-06-14 14:15:00,150.59,150.6,150.35,150.51,14085.0,135.6212,135.6302,135.405,135.5491,14085.0
2018-06-14 14:20:00,150.5,150.62,150.35,150.35,32202.0,135.5401,135.6482,135.405,135.405,32202.0
2018-06-14 14:25:00,150.42,150.42,150.25,150.29,20586.0,135.4681,135.4681,135.315,135.351,20586.0
2018-06-14 14:30:00,150.33,150.35,150.25,150.32,27712.0,135.387,135.405,135.315,135.378,27712.0
2018-06-14 14:35:00,150.29,150.52,150.29,150.52,22653.0,135.351,135.5581,135.351,135.5581,22653.0
2018-06-14 14:40:00,150.55,150.63,150.55,150.59,21771.0,135.5851,135.6572,135.5851,135.6212,21771.0
2018-06-14 14:45:00,150.58,150.63,150.55,150.56,17992.0,135.6122,135.6572,135.5851,135.5942,17992.0
2018-06-14 14:50:00,150.53,150.68,150.53,150.6,13693.0,135.5671,135.7022,135.5671,135.6302,13693.0
2018-06-14 14:55:00,150.63,150.63,150.43,150.47,10750.0,135.6572,135.6572,135.4771,135.5131,10750.0
2018-06-14 15:00:00,150.45,150.57,150.45,150.48,12584.0,135.4951,135.6032,135.4951,135.5221,12584.0
2018-06-14 15:05:00,150.45,150.7,150.45,150.67,26787.0,135.4951,135.7202,135.4951,135.6932,26787.0
2018-06-14 15:10:00,150.66,150.84,150.66,150.8,17858.0,135.6842,135.8463,135.6842,135.8103,17858.0
2018-06-14 15:15:00,150.8,150.8,150.59,150.64,13779.0,135.8103,135.8103,135.6212,135.6662,13779.0
2018-06-14 15:20:00,150.64,150.69,150.59,150.68,14643.0,135.6662,135.7112,135.6212,135.7022,14643.0
2018-06-14 15:25:00,150.69,150.7,150.53,150.62,27888.0,135.7112,135.7202,135.5671,135.6482,27888.0
2018-06-14 15:30:00,150.62,150.72,150.37,150.4,52683.0,135.6482,135.7382,135.423,135.4501,52683.0
2018-06-14 15:35:00,150.41,150.47,150.38,150.43,21908.0,135.4591,135.5131,135.432,135.4771,21908.0
2018-06-14 15:40:00,150.43,150.46,150.32,150.33,34023.0,135.4771,135.5041,135.378,135.387,34023.0
2018-06-14 15:45:00,150.34,150.41,150.31,150.4,62147.0,135.396,135.4591,135.369,135.4501,62147.0
2018-06-14 15:50:00,150.39,150.41,150.15,150.22,217146.0,135.4411,135.4591,135.2249,135.2879,217146.0
2018-06-14 15:55:00,150.22,150.27,150.01,150.19,161710.0,135.2879,135.333,135.0988,135.2609,161710.0
2018-06-15 09:30:00,148.57,148.91,146.66,146.82,344222.0,133.802,134.1082,132.0818,132.2259,344222.0
2018-06-15 09:35:00,146.65,147.64,146.55,147.08,111505.0,132.0728,132.9644,131.9828,132.4601,111505.0
2018-06-15 09:40:00,147.08,147.53,146.91,147.13,68975.0,132.4601,132.8653,132.307,132.5051,68975.0
2018-06-15 09:45:00,147.18,148.34,147.12,148.09,49151.0,132.5501,133.5948,132.4961,133.3697,49151.0
2018-06-15 09:50:00,148.13,148.84,147.94,148.5,34909.0,133.4057,134.0451,133.2346,133.7389,34909.0
2018-06-15 09:55:00,148.51,148.65,148.08,148.24,13723.0,133.7479,133.874,133.3607,133.5048,13723.0
2018-06-15 10:00:00,148.23,148.25,147.84,147.91,31835.0,133.4958,133.5138,133.1445,133.2076,31835.0
2018-06-15 10:05:00,147.96,148.0,147.47,147.47,25993.0,133.2526,133.2886,132.8113,132.8113,25993.0
2018-06-15 10:10:00,147.47,147.58,146.86,146.97,47728.0,132.8113,132.9104,132.2619,132.361,47728.0
2018-06-15 10:15:00,147.0,147.01,146.01,146.02,113849.0,132.388,132.397,131.4964,131.5054,113849.0
2018-06-15 10:20:00,146.08,146.43,146.04,146.41,36658.0,131.5595,131.8747,131.5234,131.8567,36658.0
2018-06-15 10:25:00,146.42,146.43,146.11,146.11,30215.0,131.8657,131.8747,131.5865,131.5865,30215.0
2018-06-15 10:30:00,146.1,146.37,145.68,146.19,59461.0,131.5775,131.8206,131.1992,131.6585,59461.0
2018-06-15 10:35:00,146.19,146.39,145.97,146.11,28306.0,131.6585,131.8387,131.4604,131.5865,28306.0
2018-06-15 10:40:00,146.09,146.57,146.09,146.56,28291.0,131.5685,132.0008,131.5685,131.9918,28291.0
2018-06-15 10:45:00,146.56,147.23,146.56,147.23,20335.0,131.9918,132.5952,131.9918,132.5952,20335.0
2018-06-15 10:50:00,147.22,147.38,147.01,147.37,25767.0,132.5862,132.7302,132.397,132.7212,25767.0
2018-06-15 10:55:00,147.33,147.77,147.14,147.74,69241.0,132.6852,133.0815,132.5141,133.0545,69241.0
2018-06-15 11:00:00,147.77,147.96,147.31,147.43,32377.0,133.0815,133.2526,132.6672,132.7753,32377.0
2018-06-15 11:05:00,147.41,147.76,147.39,147.63,29203.0,132.7573,133.0725,132.7393,132.9554,29203.0
2018-06-15 11:10:00,147.59,148.17,147.52,148.01,47811.0,132.9194,133.4417,132.8563,133.2976,47811.0
2018-06-15 11:15:00,148.02,148.62,147.99,148.62,53310.0,133.3066,133.847,133.2796,133.847,53310.0
2018-06-15 11:20:00,148.54,148.7,148.24,148.27,52282.0,133.7749,133.919,133.5048,133.5318,52282.0
2018-06-15 11:25:00,148.24,148.24,147.61,147.62,54625.0,133.5048,133.5048,132.9374,132.9464,54625.0
2018-06-15 11:30:00,147.56,147.74,147.26,147.38,24484.0,132.8924,133.0545,132.6222,132.7302,24484.0
2018-06-15 11:35:00,147.4,147.46,147.3,147.42,32231.0,132.7483,132.8023,132.6582,132.7663,32231.0
2018-06-15 11:40:00,147.43,147.55,147.42,147.52,18053.0,132.7753,132.8834,132.7663,132.8563,18053.0
2018-06-15 11:45:00,147.54,147.6,147.43,147.48,22548.0,132.8743,132.9284,132.7753,132.8203,22548.0
2018-06-15 11:50:00,147.48,147.83,147.44,147.75,28694.0,132.8203,133.1355,132.7843,133.0635,28694.0
2018-06-15 11:55:00,147.76,148.02,147.68,147.97,24772.0,133.0725,133.3066,133.0004,133.2616,24772.0
2018-06-15 12:00:00,148.01,148.26,148.01,148.02,19951.0,133.2976,133.5228,133.2976,133.3066,19951.0
2018-06-15 12:05:00,148.03,148.31,147.93,148.25,30765.0,133.3156,133.5678,133.2256,133.5138,30765.0
2018-06-15 12:10:00,148.28,148.48,148.21,148.43,29601.0,133.5408,133.7209,133.4777,133.6759,29601.0
2018-06-15 12:15:00,148.39,148.61,148.39,148.58,22564.0,133.6399,133.838,133.6399,133.811,22564.0
2018-06-15 12:20:00,148.59,148.7,148.52,148.64,26748.0,133.82,133.919,133.7569,133.865,26748.0
2018-06-15 12:25:00,148.66,148.69,148.46,148.6,28083.0,133.883,133.91,133.7029,133.829,28083.0
2018-06-15 12:30:00,148.65,148.65,148.51,148.55,18886.0,133.874,133.874,133.7479,133.7839,18886.0
2018-06-15 12:35:00,148.57,148.78,148.54,148.69,30592.0,133.802,133.9911,133.7749,133.91,30592.0
2018-06-15 12:40:00,148.66,148.85,148.66,148.79,32899.0,133.883,134.0541,133.883,134.0001,32899.0
2018-06-15 12:45:00,148.8,148.82,148.56,148.56,37035.0,134.0091,134.0271,133.793,133.793,37035.0
2018-06-15 12:50:00,148.56,149.12,148.52,149.11,120683.0,133.793,134.2973,133.7569,134.2883,120683.0
2018-06-15 12:55:00,149.09,149.24,148.96,149.06,92741.0,134.2703,134.4054,134.1532,134.2433,92741.0
2018-06-15 13:00:00,149.09,149.46,149.01,149.28,66439.0,134.2703,134.6035,134.1982,134.4414,66439.0
2018-06-15 13:05:00,149.31,149.51,149.25,149.51,36951.0,134.4684,134.6485,134.4144,134.6485,36951.0
2018-06-15 13:10:00,149.55,149.91,149.53,149.55,25221.0,134.6845,135.0088,134.6665,134.6845,25221.0
2018-06-15 13:15:00,149.58,150.2,149.56,150.05,26033.0,134.7116,135.2699,134.6936,135.1348,26033.0
2018-06-15 13:20:00,150.07,150.11,149.89,149.99,30537.0,135.1529,135.1889,134.9908,135.0808,30537.0
2018-06-15 13:25:00,149.94,150.0,149.88,149.92,23427.0,135.0358,135.0898,134.9817,135.0178,23427.0
2018-06-15 13:30:00,149.92,149.95,149.77,149.81,24751.0,135.0178,135.0448,134.8827,134.9187,24751.0
2018-06-15 13:35:00,149.79,149.8,149.28,149.51,36876.0,134.9007,134.9097,134.4414,134.6485,36876.0
2018-06-15 13:40:00,149.47,149.56,149.35,149.44,33178.0,134.6125,134.6936,134.5044,134.5855,33178.0
2018-06-15 13:45:00,149.47,149.57,149.36,149.37,28600.0,134.6125,134.7026,134.5134,134.5224,28600.0
2018-06-15 13:50:00,149.35,149.46,149.32,149.32,18804.0,134.5044,134.6035,134.4774,134.4774,18804.0
2018-06-15 13:55:00,149.32,149.38,149.1,149.1,33995.0,134.4774,134.5314,134.2793,134.2793,33995.0
2018-06-15 14:00:00,149.13,149.28,149.12,149.25,23418.0,134.3063,134.4414,134.2973,134.4144,23418.0
2018-06-15 14:05:00,149.21,149.26,149.05,149.12,44447.0,134.3783,134.4234,134.2342,134.2973,44447.0
2018-06-15 14:10:00,149.16,149.22,149.1,149.19,15819.0,134.3333,134.3874,134.2793,134.3603,15819.0
2018-06-15 14:15:00,149.21,149.32,149.17,149.31,28449.0,134.3783,134.4774,134.3423,134.4684,28449.0
2018-06-15 14:20:00,149.33,149.78,149.31,149.6,48189.0,134.4864,134.8917,134.4684,134.7296,48189.0
2018-06-15 14:25:00,149.58,149.79,149.45,149.72,79641.0,134.7116,134.9007,134.5945,134.8377,79641.0
2018-06-15 14:30:00,149.72,150.02,149.65,149.9,41343.0,134.8377,135.1078,134.7746,134.9998,41343.0
2018-06-15 14:35:00,149.91,149.97,149.79,149.9,24162.0,135.0088,135.0628,134.9007,134.9998,24162.0
2018-06-15 14:40:00,149.9,149.96,149.87,149.91,8093.0,134.9998,135.0538,134.9727,135.0088,8093.0
2018-06-15 14:45:00,149.93,150.04,149.82,149.82,31288.0,135.0268,135.1258,134.9277,134.9277,31288.0
2018-06-15 14:50:00,149.82,149.88,149.79,149.81,15216.0,134.9277,134.9817,134.9007,134.9187,15216.0
2018-06-15 14:55:00,149.81,149.84,149.67,149.76,31631.0,134.9187,134.9457,134.7926,134.8737,31631.0
2018-06-15 15:00:00,149.78,149.89,149.7,149.87,31561.0,134.8917,134.9908,134.8196,134.9727,31561.0
2018-06-15 15:05:00,149.87,149.97,149.78,149.85,25398.0,134.9727,135.0628,134.8917,134.9547,25398.0
2018-06-15 15:10:00,149.84,149.84,149.7,149.75,17819.0,134.9457,134.9457,134.8196,134.8647,17819.0
2018-06-15 15:15:00,149.75,149.86,149.6,149.61,25124.0,134.8647,134.9637,134.7296,134.7386,25124.0
2018-06-15 15:20:00,149.65,149.65,149.55,149.56,20193.0,134.7746,134.7746,134.6845,134.6936,20193.0
2018-06-15 15:25:00,149.56,149.72,149.48,149.69,35966.0,134.6936,134.8377,134.6215,134.8106,35966.0
2018-06-15 15:30:00,149.68,149.7,149.47,149.64,52371.0,134.8016,134.8196,134.6125,134.7656,52371.0
2018-06-15 15:35:00,149.64,149.76,149.31,149.48,66202.0,134.7656,134.8737,134.4684,134.6215,66202.0
2018-06-15 15:40:00,149.47,149.47,148.96,149.09,99320.0,134.6125,134.6125,134.1532,134.2703,99320.0
2018-06-15 15:45:00,149.08,149.08,148.91,148.91,121076.0,134.2613,134.2613,134.1082,134.1082,121076.0
2018-06-15 15:50:00,148.94,148.96,148.57,148.62,200155.0,134.1352,134.1532,133.802,133.847,200155.0
2018-06-15 15:55:00,148.61,148.79,148.58,148.79,342404.0,133.838,134.0001,133.811,134.0001,342404.0
2018-06-18 09:30:00,147.39,147.65,147.0,147.24,50067.0,132.7393,132.9734,132.388,132.6042,50067.0
2018-06-18 09:35:00,147.24,147.66,147.13,147.6,34454.0,132.6042,132.9824,132.5051,132.9284,34454.0
2018-06-18 09:40:00,147.57,147.61,147.15,147.19,31637.0,132.9014,132.9374,132.5231,132.5591,31637.0
2018-06-18 09:45:00,147.23,147.52,147.17,147.44,22492.0,132.5952,132.8563,132.5411,132.7843,22492.0
2018-06-18 09:50:00,147.44,147.46,147.23,147.23,16343.0,132.7843,132.8023,132.5952,132.5952,16343.0
2018-06-18 09:55:00,147.28,147.29,147.01,147.1,22917.0,132.6402,132.6492,132.397,132.4781,22917.0
2018-06-18 10:00:00,147.11,147.11,146.83,147.0,37159.0,132.4871,132.4871,132.2349,132.388,37159.0
2018-06-18 10:05:00,146.96,147.0,146.82,146.93,26123.0,132.352,132.388,132.2259,132.325,26123.0
2018-06-18 10:10:00,146.93,147.03,146.78,146.93,21297.0,132.325,132.415,132.1899,132.325,21297.0
2018-06-18 10:15:00,146.92,146.94,146.68,146.7,24708.0,132.316,132.334,132.0998,132.1178,24708.0
2018-06-18 10:20:00,146.7,146.97,146.64,146.95,30010.0,132.1178,132.361,132.0638,132.343,30010.0
2018-06-18 10:25:00,146.94,147.03,146.81,146.81,32545.0,132.334,132.415,132.2169,132.2169,32545.0
2018-06-18 10:30:00,146.81,147.15,146.71,147.14,41757.0,132.2169,132.5231,132.1268,132.5141,41757.0
2018-06-18 10:35:00,147.11,147.83,147.09,147.4,87370.0,132.4871,133.1355,132.4691,132.7483,87370.0
2018-06-18 10:40:00,147.45,147.58,147.37,147.54,14632.0,132.7933,132.9104,132.7212,132.8743,14632.0
2018-06-18 10:45:00,147.53,147.95,147.51,147.95,25022.0,132.8653,133.2436,132.8473,133.2436,25022.0
2018-06-18 10:50:00,147.93,148.14,147.87,148.09,24898.0,133.2256,133.4147,133.1715,133.3697,24898.0
2018-06-18 10:55:00,148.03,148.11,147.51,147.59,15087.0,133.3156,133.3877,132.8473,132.9194,15087.0
2018-06-18 11:00:00,147.64,147.69,147.56,147.64,10932.0,132.9644,133.0094,132.8924,132.9644,10932.0
2018-06-18 11:05:00,147.63,147.84,147.63,147.78,16327.0,132.9554,133.1445,132.9554,133.0905,16327.0
2018-06-18 11:10:00,147.78,147.94,147.74,147.76,36530.0,133.0905,133.2346,133.0545,133.0725,36530.0
2018-06-18 11:15:00,147.76,147.78,147.41,147.41,37130.0,133.0725,133.0905,132.7573,132.7573,37130.0
2018-06-18 11:20:00,147.44,148.0,147.37,147.77,43177.0,132.7843,133.2886,132.7212,133.0815,43177.0
2018-06-18 11:25:00,147.76,147.76,147.37,147.37,18131.0,133.0725,133.0725,132.7212,132.7212,18131.0
2018-06-18 11:30:00,147.42,147.49,147.34,147.34,15469.0,132.7663,132.8293,132.6942,132.6942,15469.0
2018-06-18 11:35:00,147.3,147.32,147.11,147.18,38434.0,132.6582,132.6762,132.4871,132.5501,38434.0
2018-06-18 11:40:00,147.16,147.24,147.01,147.19,40793.0,132.5321,132.6042,132.397,132.5591,40793.0
2018-06-18 11:45:00,147.23,147.32,147.15,147.16,29658.0,132.5952,132.6762,132.5231,132.5321,29658.0
2018-06-18 11:50:00,147.18,147.43,147.17,147.24,18133.0,132.5501,132.7753,132.5411,132.6042,18133.0
2018-06-18 11:55:00,147.23,147.25,147.03,147.22,25403.0,132.5952,132.6132,132.415,132.5862,25403.0
2018-06-18 12:00:00,147.22,147.3,146.98,147.08,41144.0,132.5862,132.6582,132.37,132.4601,41144.0
2018-06-18 12:05:00,147.03,147.44,147.03,147.41,20773.0,132.415,132.7843,132.415,132.7573,20773.0
2018-06-18 12:10:00,147.38,147.41,147.27,147.34,22469.0,132.7302,132.7573,132.6312,132.6942,22469.0
2018-06-18 12:15:00,147.38,147.38,147.01,147.15,20991.0,132.7302,132.7302,132.397,132.5231,20991.0
2018-06-18 12:20:00,147.2,147.3,147.2,147.25,21111.0,132.5681,132.6582,132.5681,132.6132,21111.0
2018-06-18 12:25:00,147.24,147.24,146.81,147.06,50142.0,132.6042,132.6042,132.2169,132.4421,50142.0
2018-06-18 12:30:00,147.02,147.39,147.02,147.25,33469.0,132.406,132.7393,132.406,132.6132,33469.0
2018-06-18 12:35:00,147.25,147.26,147.14,147.14,7202.0,132.6132,132.6222,132.5141,132.5141,7202.0
2018-06-18 12:40:00,147.17,147.23,147.02,147.19,26034.0,132.5411,132.5952,132.406,132.5591,26034.0
2018-06-18 12:45:00,147.22,147.33,147.18,147.25,11187.0,132.5862,132.6852,132.5501,132.6132,11187.0
2018-06-18 12:50:00,147.22,147.32,147.18,147.2,5415.0,132.5862,132.6762,132.5501,132.5681,5415.0
2018-06-18 12:55:00,147.25,147.35,147.09,147.35,18675.0,132.6132,132.7032,132.4691,132.7032,18675.0
2018-06-18 13:00:00,147.33,147.5,147.27,147.46,7428.0,132.6852,132.8383,132.6312,132.8023,7428.0
2018-06-18 13:05:00,147.46,147.48,147.32,147.48,14390.0,132.8023,132.8203,132.6762,132.8203,14390.0
2018-06-18 13:10:00,147.47,147.51,147.36,147.46,7296.0,132.8113,132.8473,132.7122,132.8023,7296.0
2018-06-18 13:15:00,147.49,147.59,147.44,147.5,8652.0,132.8293,132.9194,132.7843,132.8383,8652.0
2018-06-18 13:20:00,147.53,147.54,147.35,147.41,26019.0,132.8653,132.8743,132.7032,132.7573,26019.0
2018-06-18 13:25:00,147.38,147.38,147.08,147.16,18784.0,132.7302,132.7302,132.4601,132.5321,18784.0
2018-06-18 13:30:00,147.16,147.34,147.13,147.24,13533.0,132.5321,132.6942,132.5051,132.6042,13533.0
2018-06-18 13:35:00,147.19,147.22,147.06,147.15,9026.0,132.5591,132.5862,132.4421,132.5231,9026.0
2018-06-18 13:40:00,147.17,147.17,147.07,147.07,10321.0,132.5411,132.5411,132.4511,132.4511,10321.0
2018-06-18 13:45:00,147.05,147.06,146.9,146.9,18616.0,132.4331,132.4421,132.298,132.298,18616.0
2018-06-18 13:50:00,146.89,146.91,146.7,146.78,17721.0,132.289,132.307,132.1178,132.1899,17721.0
2018-06-18 13:55:00,146.79,146.85,146.67,146.78,18489.0,132.1989,132.2529,132.0908,132.1899,18489.0
2018-06-18 14:00:00,146.8,146.97,146.78,146.93,15468.0,132.2079,132.361,132.1899,132.325,15468.0
2018-06-18 14:05:00,146.92,147.36,146.9,147.3,16111.0,132.316,132.7122,132.298,132.6582,16111.0
2018-06-18 14:10:00,147.29,147.43,147.19,147.28,13071.0,132.6492,132.7753,132.5591,132.6402,13071.0
2018-06-18 14:15:00,147.31,147.55,147.3,147.55,14681.0,132.6672,132.8834,132.6582,132.8834,14681.0
2018-06-18 14:20:00,147.58,147.75,147.41,147.75,17130.0,132.9104,133.0635,132.7573,133.0635,17130.0
2018-06-18 14:25:00,147.76,147.83,147.52,147.56,14659.0,133.0725,133.1355,132.8563,132.8924,14659.0
2018-06-18 14:30:00,147.57,147.83,147.57,147.74,9023.0,132.9014,133.1355,132.9014,133.0545,9023.0
2018-06-18 14:35:00,147.7,147.74,147.56,147.7,9520.0,133.0184,133.0545,132.8924,133.0184,9520.0
2018-06-18 14:40:00,147.7,147.8,147.7,147.7,5246.0,133.0184,133.1085,133.0184,133.0184,5246.0
2018-06-18 14:45:00,147.68,147.68,147.49,147.49,8500.0,133.0004,133.0004,132.8293,132.8293,8500.0
2018-06-18 14:50:00,147.5,147.57,147.35,147.35,11060.0,132.8383,132.9014,132.7032,132.7032,11060.0
2018-06-18 14:55:00,147.31,147.4,147.24,147.32,15107.0,132.6672,132.7483,132.6042,132.6762,15107.0
2018-06-18 15:00:00,147.3,147.46,147.27,147.45,10089.0,132.6582,132.8023,132.6312,132.7933,10089.0
2018-06-18 15:05:00,147.42,147.57,147.41,147.57,13678.0,132.7663,132.9014,132.7573,132.9014,13678.0
2018-06-18 15:10:00,147.54,147.73,147.47,147.64,12154.0,132.8743,133.0455,132.8113,132.9644,12154.0
2018-06-18 15:15:00,147.64,147.65,147.53,147.6,7691.0,132.9644,132.9734,132.8653,132.9284,7691.0
2018-06-18 15:20:00,147.6,147.7,147.58,147.61,12971.0,132.9284,133.0184,132.9104,132.9374,12971.0
2018-06-18 15:25:00,147.65,147.72,147.5,147.58,14409.0,132.9734,133.0365,132.8383,132.9104,14409.0
2018-06-18 15:30:00,147.59,147.68,147.51,147.64,17071.0,132.9194,133.0004,132.8473,132.9644,17071.0
2018-06-18 15:35:00,147.66,147.69,147.49,147.54,19449.0,132.9824,133.0094,132.8293,132.8743,19449.0
2018-06-18 15:40:00,147.52,147.52,147.36,147.37,25491.0,132.8563,132.8563,132.7122,132.7212,25491.0
2018-06-18 15:45:00,147.38,147.67,147.38,147.65,31482.0,132.7302,132.9914,132.7302,132.9734,31482.0
2018-06-18 15:50:00,147.65,147.66,147.52,147.65,37492.0,132.9734,132.9824,132.8563,132.9734,37492.0
2018-06-18 15:55:00,147.65,147.82,147.64,147.78,101921.0,132.9734,133.1265,132.9644,133.0905,101921.0
2018-06-19 09:30:00,145.0,145.0,143.71,144.76,149003.0,130.5868,130.5868,129.4251,130.3707,149003.0
2018-06-19 09:35:00,144.77,144.97,144.23,144.47,52915.0,130.3797,130.5598,129.8934,130.1095,52915.0
2018-06-19 09:40:00,144.48,144.56,143.57,143.97,111802.0,130.1185,130.1906,129.299,129.6592,111802.0
2018-06-19 09:45:00,143.94,143.97,142.88,143.29,60517.0,129.6322,129.6592,128.6776,129.0468,60517.0
2018-06-19 09:50:00,143.31,143.32,141.89,141.97,103331.0,129.0648,129.0738,127.786,127.858,103331.0
2018-06-19 09:55:00,141.89,142.65,141.79,142.58,71361.0,127.786,128.4704,127.6959,128.4074,71361.0
2018-06-19 10:00:00,142.6,143.04,142.33,142.69,48831.0,128.4254,128.8217,128.1822,128.5064,48831.0
2018-06-19 10:05:00,142.76,142.83,142.29,142.68,46822.0,128.5695,128.6325,128.1462,128.4974,46822.0
2018-06-19 10:10:00,142.65,142.85,142.37,142.71,46557.0,128.4704,128.6505,128.2182,128.5245,46557.0
2018-06-19 10:15:00,142.64,142.71,142.3,142.49,51778.0,128.4614,128.5245,128.1552,128.3263,51778.0
2018-06-19 10:20:00,142.49,142.58,142.0,142.09,58386.0,128.3263,128.4074,127.885,127.9661,58386.0
2018-06-19 10:25:00,142.04,142.11,141.82,141.92,23204.0,127.9211,127.9841,127.7229,127.813,23204.0
2018-06-19 10:30:00,141.91,142.22,141.73,142.03,53571.0,127.804,128.0832,127.6419,127.912,53571.0
2018-06-19 10:35:00,142.03,142.3,141.86,141.92,48314.0,127.912,128.1552,127.7589,127.813,48314.0
2018-06-19 10:40:00,141.91,142.12,141.84,142.01,33282.0,127.804,127.9931,127.7409,127.894,33282.0
2018-06-19 10:45:00,142.04,142.66,141.96,142.62,50944.0,127.9211,128.4794,127.849,128.4434,50944.0
2018-06-19 10:50:00,142.63,142.88,142.54,142.85,19454.0,128.4524,128.6776,128.3714,128.6505,19454.0
2018-06-19 10:55:00,142.83,142.88,142.65,142.73,25523.0,128.6325,128.6776,128.4704,128.5425,25523.0
2018-06-19 11:00:00,142.7,142.83,142.58,142.62,35495.0,128.5154,128.6325,128.4074,128.4434,35495.0
2018-06-19 11:05:00,142.62,142.78,142.54,142.66,19059.0,128.4434,128.5875,128.3714,128.4794,19059.0
2018-06-19 11:10:00,142.67,142.78,142.62,142.69,13765.0,128.4884,128.5875,128.4434,128.5064,13765.0
2018-06-19 11:15:00,142.65,142.88,142.53,142.78,19179.0,128.4704,128.6776,128.3623,128.5875,19179.0
2018-06-19 11:20:00,142.78,142.94,142.78,142.81,20233.0,128.5875,128.7316,128.5875,128.6145,20233.0
2018-06-19 11:25:00,142.83,143.0,142.7,142.71,34823.0,128.6325,128.7856,128.5154,128.5245,34823.0
2018-06-19 11:30:00,142.75,142.94,142.57,142.58,19732.0,128.5605,128.7316,128.3984,128.4074,19732.0
2018-06-19 11:35:00,142.57,142.78,142.56,142.78,18808.0,128.3984,128.5875,128.3894,128.5875,18808.0
2018-06-19 11:40:00,142.76,142.93,142.64,142.85,17988.0,128.5695,128.7226,128.4614,128.6505,17988.0
2018-06-19 11:45:00,142.84,143.13,142.8,143.07,63847.0,128.6415,128.9027,128.6055,128.8487,63847.0
2018-06-19 11:50:00,143.05,143.12,142.74,142.78,47990.0,128.8307,128.8937,128.5515,128.5875,47990.0
2018-06-19 11:55:00,142.76,143.14,142.63,143.06,72696.0,128.5695,128.9117,128.4524,128.8397,72696.0
2018-06-19 12:00:00,143.07,143.09,142.4,142.43,21373.0,128.8487,128.8667,128.2453,128.2723,21373.0
2018-06-19 12:05:00,142.47,142.54,142.4,142.49,11451.0,128.3083,128.3714,128.2453,128.3263,11451.0
2018-06-19 12:10:00,142.49,142.49,142.09,142.11,15740.0,128.3263,128.3263,127.9661,127.9841,15740.0
2018-06-19 12:15:00,142.1,142.39,142.09,142.19,15573.0,127.9751,128.2363,127.9661,128.0561,15573.0
2018-06-19 12:20:00,142.1,142.3,141.97,142.3,16263.0,127.9751,128.1552,127.858,128.1552,16263.0
2018-06-19 12:25:00,142.23,142.3,142.0,142.12,12011.0,128.0922,128.1552,127.885,127.9931,12011.0
2018-06-19 12:30:00,142.11,142.19,141.95,141.95,11901.0,127.9841,128.0561,127.84,127.84,11901.0
2018-06-19 12:35:00,141.92,141.96,141.75,141.96,22686.0,127.813,127.849,127.6599,127.849,22686.0
2018-06-19 12:40:00,141.94,141.96,141.62,141.68,11232.0,127.831,127.849,127.5428,127.5968,11232.0
2018-06-19 12:45:00,141.69,141.74,141.6,141.65,11049.0,127.6058,127.6509,127.5248,127.5698,11049.0
2018-06-19 12:50:00,141.61,142.08,141.54,142.0,20659.0,127.5338,127.9571,127.4708,127.885,20659.0
2018-06-19 12:55:00,141.96,142.17,141.95,142.11,15215.0,127.849,128.0381,127.84,127.9841,15215.0
2018-06-19 13:00:00,142.11,142.37,141.98,142.09,31573.0,127.9841,128.2182,127.867,127.9661,31573.0
2018-06-19 13:05:00,142.09,142.19,142.01,142.17,8340.0,127.9661,128.0561,127.894,128.0381,8340.0
2018-06-19 13:10:00,142.15,142.23,142.12,142.2,8419.0,128.0201,128.0922,127.9931,128.0651,8419.0
2018-06-19 13:15:00,142.18,142.27,142.15,142.17,8701.0,128.0471,128.1282,128.0201,128.0381,8701.0
2018-06-19 13:20:00,142.12,142.17,142.05,142.05,9601.0,127.9931,128.0381,127.9301,127.9301,9601.0
2018-06-19 13:25:00,141.99,142.12,141.93,142.11,12398.0,127.876,127.9931,127.822,127.9841,12398.0
2018-06-19 13:30:00,142.09,142.1,141.81,141.97,20750.0,127.9661,127.9751,127.7139,127.858,20750.0
2018-06-19 13:35:00,141.98,142.23,141.98,142.23,19480.0,127.867,128.0922,127.867,128.0922,19480.0
2018-06-19 13:40:00,142.26,142.34,142.14,142.14,12706.0,128.1192,128.1912,128.0111,128.0111,12706.0
2018-06-19 13:45:00,142.18,142.32,142.08,142.26,19830.0,128.0471,128.1732,127.9571,128.1192,19830.0
2018-06-19 13:50:00,142.32,142.63,142.21,142.21,34279.0,128.1732,128.4524,128.0742,128.0742,34279.0
2018-06-19 13:55:00,142.22,142.28,142.06,142.22,30004.0,128.0832,128.1372,127.9391,128.0832,30004.0
2018-06-19 14:00:00,142.22,142.27,142.11,142.14,11553.0,128.0832,128.1282,127.9841,128.0111,11553.0
2018-06-19 14:05:00,142.17,142.59,142.14,142.55,20361.0,128.0381,128.4164,128.0111,128.3804,20361.0
2018-06-19 14:10:00,142.56,142.59,142.43,142.56,18202.0,128.3894,128.4164,128.2723,128.3894,18202.0
2018-06-19 14:15:00,142.56,142.84,142.56,142.71,31697.0,128.3894,128.6415,128.3894,128.5245,31697.0
2018-06-19 14:20:00,142.71,142.74,142.56,142.6,25571.0,128.5245,128.5515,128.3894,128.4254,25571.0
2018-06-19 14:25:00,142.59,142.65,142.4,142.43,19056.0,128.4164,128.4704,128.2453,128.2723,19056.0
2018-06-19 14:30:00,142.46,142.59,142.38,142.48,25614.0,128.2993,128.4164,128.2273,128.3173,25614.0
2018-06-19 14:35:00,142.48,142.57,142.36,142.43,28113.0,128.3173,128.3984,128.2092,128.2723,28113.0
2018-06-19 14:40:00,142.41,142.58,142.34,142.37,17538.0,128.2543,128.4074,128.1912,128.2182,17538.0
2018-06-19 14:45:00,142.38,142.42,142.25,142.37,16783.0,128.2273,128.2633,128.1102,128.2182,16783.0
2018-06-19 14:50:00,142.38,142.45,142.16,142.3,17444.0,128.2273,128.2903,128.0291,128.1552,17444.0
2018-06-19 14:55:00,142.32,142.53,142.27,142.51,23458.0,128.1732,128.3623,128.1282,128.3443,23458.0
2018-06-19 15:00:00,142.51,142.54,142.32,142.34,22428.0,128.3443,128.3714,128.1732,128.1912,22428.0
2018-06-19 15:05:00,142.3,142.4,142.2,142.3,27890.0,128.1552,128.2453,128.0651,128.1552,27890.0
2018-06-19 15:10:00,142.32,142.35,142.22,142.29,26526.0,128.1732,128.2002,128.0832,128.1462,26526.0
2018-06-19 15:15:00,142.27,142.31,142.02,142.04,23865.0,128.1282,128.1642,127.903,127.9211,23865.0
2018-06-19 15:20:00,142.03,142.29,142.0,142.26,37320.0,127.912,128.1462,127.885,128.1192,37320.0
2018-06-19 15:25:00,142.26,142.28,142.15,142.17,31886.0,128.1192,128.1372,128.0201,128.0381,31886.0
2018-06-19 15:30:00,142.17,142.32,141.92,142.02,44991.0,128.0381,128.1732,127.813,127.903,44991.0
2018-06-19 15:35:00,142.02,142.16,141.97,142.13,42060.0,127.903,128.0291,127.858,128.0021,42060.0
2018-06-19 15:40:00,142.11,142.11,141.97,141.98,42106.0,127.9841,127.9841,127.858,127.867,42106.0
2018-06-19 15:45:00,141.98,142.03,141.77,141.77,80196.0,127.867,127.912,127.6779,127.6779,80196.0
2018-06-19 15:50:00,141.76,141.98,141.76,141.83,97882.0,127.6689,127.867,127.6689,127.7319,97882.0
2018-06-19 15:55:00,141.84,142.33,141.84,142.26,173749.0,127.7409,128.1822,127.7409,128.1192,173749.0
2018-06-20 09:30:00,142.65,143.22,142.26,142.36,66394.0,128.4704,128.9838,128.1192,128.2092,66394.0
2018-06-20 09:35:00,142.4,142.45,142.0,142.09,25758.0,128.2453,128.2903,127.885,127.9661,25758.0
2018-06-20 09:40:00,142.05,142.13,141.79,141.84,24999.0,127.9301,128.0021,127.6959,127.7409,24999.0
2018-06-20 09:45:00,141.91,142.81,141.91,142.17,41332.0,127.804,128.6145,127.804,128.0381,41332.0
2018-06-20 09:50:00,142.11,142.73,142.11,142.48,18280.0,127.9841,128.5425,127.9841,128.3173,18280.0
2018-06-20 09:55:00,142.52,142.89,142.5,142.51,14843.0,128.3533,128.6866,128.3353,128.3443,14843.0
2018-06-20 10:00:00,142.53,142.77,142.36,142.61,27441.0,128.3623,128.5785,128.2092,128.4344,27441.0
2018-06-20 10:05:00,142.58,142.65,142.34,142.47,26851.0,128.4074,128.4704,128.1912,128.3083,26851.0
2018-06-20 10:10:00,142.39,142.39,142.05,142.19,13305.0,128.2363,128.2363,127.9301,128.0561,13305.0
2018-06-20 10:15:00,142.19,142.22,141.91,142.08,15478.0,128.0561,128.0832,127.804,127.9571,15478.0
2018-06-20 10:20:00,142.09,142.25,141.76,141.89,15298.0,127.9661,128.1102,127.6689,127.786,15298.0
2018-06-20 10:25:00,141.86,142.03,141.81,141.84,16782.0,127.7589,127.912,127.7139,127.7409,16782.0
2018-06-20 10:30:00,141.9,141.96,141.62,141.78,16620.0,127.795,127.849,127.5428,127.6869,16620.0
2018-06-20 10:35:00,141.78,141.83,141.56,141.59,14168.0,127.6869,127.7319,127.4888,127.5158,14168.0
2018-06-20 10:40:00,141.63,141.63,141.36,141.54,19771.0,127.5518,127.5518,127.3086,127.4708,19771.0
2018-06-20 10:45:00,141.54,141.54,141.28,141.32,13393.0,127.4708,127.4708,127.2366,127.2726,13393.0
2018-06-20 10:50:00,141.34,141.52,141.22,141.44,18434.0,127.2906,127.4527,127.1826,127.3807,18434.0
2018-06-20 10:55:00,141.47,141.48,141.33,141.45,20752.0,127.4077,127.4167,127.2816,127.3897,20752.0
2018-06-20 11:00:00,141.45,141.47,141.11,141.12,17992.0,127.3897,127.4077,127.0835,127.0925,17992.0
2018-06-20 11:05:00,141.17,141.22,141.01,141.14,14653.0,127.1375,127.1826,126.9934,127.1105,14653.0
2018-06-20 11:10:00,141.14,141.33,140.95,141.25,23617.0,127.1105,127.2816,126.9394,127.2096,23617.0
2018-06-20 11:15:00,141.27,141.27,140.88,141.0,13462.0,127.2276,127.2276,126.8764,126.9844,13462.0
2018-06-20 11:20:00,141.08,141.59,141.08,141.59,22752.0,127.0565,127.5158,127.0565,127.5158,22752.0
2018-06-20 11:25:00,141.61,141.62,141.48,141.52,11881.0,127.5338,127.5428,127.4167,127.4527,11881.0
2018-06-20 11:30:00,141.54,141.6,141.2,141.21,14688.0,127.4708,127.5248,127.1645,127.1736,14688.0
2018-06-20 11:35:00,141.17,141.24,141.0,141.0,9162.0,127.1375,127.2006,126.9844,126.9844,9162.0
2018-06-20 11:40:00,140.95,141.25,140.95,141.2,13287.0,126.9394,127.2096,126.9394,127.1645,13287.0
2018-06-20 11:45:00,141.16,141.29,141.14,141.2,4728.0,127.1285,127.2456,127.1105,127.1645,4728.0
2018-06-20 11:50:00,141.23,141.38,141.2,141.38,59544.0,127.1916,127.3267,127.1645,127.3267,59544.0
2018-06-20 11:55:00,141.38,141.71,141.36,141.59,15094.0,127.3267,127.6239,127.3086,127.5158,15094.0
2018-06-20 12:00:00,141.61,142.07,141.52,142.06,34645.0,127.5338,127.9481,127.4527,127.9391,34645.0
2018-06-20 12:05:00,142.05,142.42,142.02,142.35,59857.0,127.9301,128.2633,127.903,128.2002,59857.0
2018-06-20 12:10:00,142.23,142.67,142.22,142.5,33196.0,128.0922,128.4884,128.0832,128.3353,33196.0
2018-06-20 12:15:00,142.59,142.63,142.36,142.54,15584.0,128.4164,128.4524,128.2092,128.3714,15584.0
2018-06-20 12:20:00,142.51,142.56,142.45,142.5,6868.0,128.3443,128.3894,128.2903,128.3353,6868.0
2018-06-20 12:25:00,142.5,142.94,142.41,142.78,27985.0,128.3353,128.7316,128.2543,128.5875,27985.0
2018-06-20 12:30:00,142.77,142.97,142.76,142.92,26777.0,128.5785,128.7586,128.5695,128.7136,26777.0
2018-06-20 12:35:00,142.91,142.99,142.84,142.84,8164.0,128.7046,128.7766,128.6415,128.6415,8164.0
2018-06-20 12:40:00,142.83,142.95,142.77,142.89,9482.0,128.6325,128.7406,128.5785,128.6866,9482.0
2018-06-20 12:45:00,142.86,142.93,142.72,142.72,9463.0,128.6595,128.7226,128.5335,128.5335,9463.0
2018-06-20 12:50:00,142.72,142.99,142.65,142.84,21251.0,128.5335,128.7766,128.4704,128.6415,21251.0
2018-06-20 12:55:00,142.82,143.29,142.82,143.19,27336.0,128.6235,129.0468,128.6235,128.9567,27336.0
2018-06-20 13:00:00,143.2,143.39,143.12,143.39,17929.0,128.9657,129.1369,128.8937,129.1369,17929.0
2018-06-20 13:05:00,143.35,143.57,143.24,143.57,28090.0,129.1008,129.299,129.0018,129.299,28090.0
2018-06-20 13:10:00,143.52,143.68,143.44,143.61,62533.0,129.2539,129.398,129.1819,129.335,62533.0
2018-06-20 13:15:00,143.66,144.16,143.66,144.05,36216.0,129.38,129.8303,129.38,129.7313,36216.0
2018-06-20 13:20:00,144.05,144.12,143.85,143.97,29485.0,129.7313,129.7943,129.5511,129.6592,29485.0
2018-06-20 13:25:00,143.91,143.96,143.84,143.96,25115.0,129.6052,129.6502,129.5421,129.6502,25115.0
2018-06-20 13:30:00,143.99,144.17,143.98,144.14,22017.0,129.6772,129.8393,129.6682,129.8123,22017.0
2018-06-20 13:35:00,144.12,144.35,144.08,144.22,39320.0,129.7943,130.0014,129.7583,129.8844,39320.0
2018-06-20 13:40:00,144.28,144.28,143.95,144.08,20019.0,129.9384,129.9384,129.6412,129.7583,20019.0
2018-06-20 13:45:00,144.07,144.11,143.93,144.06,15141.0,129.7493,129.7853,129.6232,129.7403,15141.0
2018-06-20 13:50:00,144.0,144.04,143.94,144.04,12116.0,129.6862,129.7222,129.6322,129.7222,12116.0
2018-06-20 13:55:00,144.05,144.3,143.97,144.3,14958.0,129.7313,129.9564,129.6592,129.9564,14958.0
2018-06-20 14:00:00,144.28,144.54,144.24,144.41,48681.0,129.9384,130.1725,129.9024,130.0555,48681.0
2018-06-20 14:05:00,144.4,144.72,144.25,144.66,24959.0,130.0465,130.3347,129.9114,130.2806,24959.0
2018-06-20 14:10:00,144.63,144.69,144.53,144.68,12683.0,130.2536,130.3076,130.1635,130.2986,12683.0
2018-06-20 14:15:00,144.69,144.85,144.63,144.67,27641.0,130.3076,130.4517,130.2536,130.2896,27641.0
2018-06-20 14:20:00,144.68,144.75,144.63,144.68,24288.0,130.2986,130.3617,130.2536,130.2986,24288.0
2018-06-20 14:25:00,144.66,144.68,144.55,144.6,34963.0,130.2806,130.2986,130.1816,130.2266,34963.0
2018-06-20 14:30:00,144.57,144.6,144.48,144.59,29018.0,130.1996,130.2266,130.1185,130.2176,29018.0
2018-06-20 14:35:00,144.52,144.52,144.19,144.19,16624.0,130.1545,130.1545,129.8573,129.8573,16624.0
2018-06-20 14:40:00,144.2,144.21,143.92,143.92,25412.0,129.8663,129.8754,129.6142,129.6142,25412.0
2018-06-20 14:45:00,143.96,144.19,143.94,144.13,37412.0,129.6502,129.8573,129.6322,129.8033,37412.0
2018-06-20 14:50:00,144.11,144.18,143.98,144.07,31709.0,129.7853,129.8483,129.6682,129.7493,31709.0
2018-06-20 14:55:00,144.07,144.23,143.85,144.01,20199.0,129.7493,129.8934,129.5511,129.6952,20199.0
2018-06-20 15:00:00,143.99,144.31,143.97,144.24,30244.0,129.6772,129.9654,129.6592,129.9024,30244.0
2018-06-20 15:05:00,144.24,144.33,144.11,144.24,14134.0,129.9024,129.9834,129.7853,129.9024,14134.0
2018-06-20 15:10:00,144.25,144.34,144.2,144.29,8713.0,129.9114,129.9924,129.8663,129.9474,8713.0
2018-06-20 15:15:00,144.3,144.39,144.28,144.39,11336.0,129.9564,130.0375,129.9384,130.0375,11336.0
2018-06-20 15:20:00,144.38,144.57,144.36,144.55,19335.0,130.0285,130.1996,130.0104,130.1816,19335.0
2018-06-20 15:25:00,144.54,144.77,144.52,144.73,19906.0,130.1725,130.3797,130.1545,130.3437,19906.0
2018-06-20 15:30:00,144.74,144.76,144.68,144.71,18940.0,130.3527,130.3707,130.2986,130.3257,18940.0
2018-06-20 15:35:00,144.71,144.71,144.48,144.48,31272.0,130.3257,130.3257,130.1185,130.1185,31272.0
2018-06-20 15:40:00,144.49,144.6,144.45,144.47,35642.0,130.1275,130.2266,130.0915,130.1095,35642.0
2018-06-20 15:45:00,144.46,144.48,144.24,144.44,49722.0,130.1005,130.1185,129.9024,130.0825,49722.0
2018-06-20 15:50:00,144.45,144.46,144.17,144.28,57993.0,130.0915,130.1005,129.8393,129.9384,57993.0
2018-06-20 15:55:00,144.27,144.47,144.19,144.36,132380.0,129.9294,130.1095,129.8573,130.0104,132380.0
2018-06-21 09:30:00,143.47,143.81,143.14,143.34,35245.0,129.2089,129.5151,128.9117,129.0918,35245.0
2018-06-21 09:35:00,143.35,143.4,142.83,142.94,16833.0,129.1008,129.1459,128.6325,128.7316,16833.0
2018-06-21 09:40:00,143.05,143.05,142.5,142.56,28825.0,128.8307,128.8307,128.3353,128.3894,28825.0
2018-06-21 09:45:00,142.6,142.89,142.48,142.67,25056.0,128.4254,128.6866,128.3173,128.4884,25056.0
2018-06-21 09:50:00,142.63,142.74,142.3,142.36,23923.0,128.4524,128.5515,128.1552,128.2092,23923.0
2018-06-21 09:55:00,142.38,142.51,141.63,141.63,43080.0,128.2273,128.3443,127.5518,127.5518,43080.0
2018-06-21 10:00:00,141.69,142.2,141.54,141.63,83098.0,127.6058,128.0651,127.4708,127.5518,83098.0
2018-06-21 10:05:00,141.68,141.68,141.04,141.15,42307.0,127.5968,127.5968,127.0205,127.1195,42307.0
2018-06-21 10:10:00,141.17,141.37,141.02,141.21,40833.0,127.1375,127.3177,127.0024,127.1736,40833.0
2018-06-21 10:15:00,141.22,141.41,140.79,140.89,45850.0,127.1826,127.3537,126.7953,126.8854,45850.0
2018-06-21 10:20:00,140.92,141.07,140.78,140.8,35663.0,126.9124,127.0475,126.7863,126.8043,35663.0
2018-06-21 10:25:00,140.76,140.98,140.7,140.98,23769.0,126.7683,126.9664,126.7142,126.9664,23769.0
2018-06-21 10:30:00,140.93,141.99,140.91,141.93,58818.0,126.9214,127.876,126.9034,127.822,58818.0
2018-06-21 10:35:00,141.94,142.07,141.63,141.84,75671.0,127.831,127.9481,127.5518,127.7409,75671.0
2018-06-21 10:40:00,141.81,142.21,141.68,142.0,23096.0,127.7139,128.0742,127.5968,127.885,23096.0
2018-06-21 10:45:00,141.96,141.99,141.45,141.88,21548.0,127.849,127.876,127.3897,127.777,21548.0
2018-06-21 10:50:00,141.92,142.25,141.89,142.07,20824.0,127.813,128.1102,127.786,127.9481,20824.0
2018-06-21 10:55:00,142.07,142.16,141.93,142.1,30458.0,127.9481,128.0291,127.822,127.9751,30458.0
2018-06-21 11:00:00,142.1,142.69,142.07,142.67,26231.0,127.9751,128.5064,127.9481,128.4884,26231.0
2018-06-21 11:05:00,142.65,142.73,142.07,142.11,43299.0,128.4704,128.5425,127.9481,127.9841,43299.0
2018-06-21 11:10:00,142.13,142.67,142.1,142.6,17230.0,128.0021,128.4884,127.9751,128.4254,17230.0
2018-06-21 11:15:00,142.65,143.31,142.65,143.15,27516.0,128.4704,129.0648,128.4704,128.9207,27516.0
2018-06-21 11:20:00,143.1,143.1,142.85,142.87,14573.0,128.8757,128.8757,128.6505,128.6685,14573.0
2018-06-21 11:25:00,142.87,143.09,142.77,142.84,22119.0,128.6685,128.8667,128.5785,128.6415,22119.0
2018-06-21 11:30:00,142.89,143.26,142.88,143.15,15622.0,128.6866,129.0198,128.6776,128.9207,15622.0
2018-06-21 11:35:00,143.15,143.18,142.97,143.18,9911.0,128.9207,128.9477,128.7586,128.9477,9911.0
2018-06-21 11:40:00,143.19,143.3,142.97,143.3,15079.0,128.9567,129.0558,128.7586,129.0558,15079.0
2018-06-21 11:45:00,143.36,143.55,143.3,143.4,12350.0,129.1098,129.281,129.0558,129.1459,12350.0
2018-06-21 11:50:00,143.42,143.52,143.17,143.17,14353.0,129.1639,129.2539,128.9387,128.9387,14353.0
2018-06-21 11:55:00,143.16,143.22,143.05,143.15,21989.0,128.9297,128.9838,128.8307,128.9207,21989.0
2018-06-21 12:00:00,143.13,143.14,142.8,142.81,15798.0,128.9027,128.9117,128.6055,128.6145,15798.0
2018-06-21 12:05:00,142.75,142.95,142.75,142.86,8731.0,128.5605,128.7406,128.5605,128.6595,8731.0
2018-06-21 12:10:00,142.86,143.1,142.84,143.0,7606.0,128.6595,128.8757,128.6415,128.7856,7606.0
2018-06-21 12:15:00,142.99,143.05,142.9,143.04,7847.0,128.7766,128.8307,128.6956,128.8217,7847.0
2018-06-21 12:20:00,143.07,143.08,142.87,142.87,5774.0,128.8487,128.8577,128.6685,128.6685,5774.0
2018-06-21 12:25:00,142.9,143.12,142.9,143.05,12650.0,128.6956,128.8937,128.6956,128.8307,12650.0
2018-06-21 12:30:00,143.06,143.12,142.86,142.86,9010.0,128.8397,128.8937,128.6595,128.6595,9010.0
2018-06-21 12:35:00,142.86,142.99,142.86,142.97,9541.0,128.6595,128.7766,128.6595,128.7586,9541.0
2018-06-21 12:40:00,142.99,143.11,142.95,143.11,16070.0,128.7766,128.8847,128.7406,128.8847,16070.0
2018-06-21 12:45:00,143.08,143.27,143.05,143.19,13575.0,128.8577,129.0288,128.8307,128.9567,13575.0
2018-06-21 12:50:00,143.17,143.21,143.08,143.14,12490.0,128.9387,128.9748,128.8577,128.9117,12490.0
2018-06-21 12:55:00,143.11,143.18,142.94,142.94,9070.0,128.8847,128.9477,128.7316,128.7316,9070.0
2018-06-21 13:00:00,142.92,142.98,142.78,142.78,8195.0,128.7136,128.7676,128.5875,128.5875,8195.0
2018-06-21 13:05:00,142.75,142.93,142.71,142.85,8143.0,128.5605,128.7226,128.5245,128.6505,8143.0
2018-06-21 13:10:00,142.88,143.01,142.85,142.88,6563.0,128.6776,128.7946,128.6505,128.6776,6563.0
2018-06-21 13:15:00,142.87,143.01,142.87,142.98,5835.0,128.6685,128.7946,128.6685,128.7676,5835.0
2018-06-21 13:20:00,142.98,142.98,142.81,142.83,15082.0,128.7676,128.7676,128.6145,128.6325,15082.0
2018-06-21 13:25:00,142.83,142.83,142.67,142.68,7100.0,128.6325,128.6325,128.4884,128.4974,7100.0
2018-06-21 13:30:00,142.69,142.75,142.4,142.58,30487.0,128.5064,128.5605,128.2453,128.4074,30487.0
2018-06-21 13:35:00,142.6,142.77,142.54,142.55,24556.0,128.4254,128.5785,128.3714,128.3804,24556.0
2018-06-21 13:40:00,142.49,142.64,142.38,142.51,22894.0,128.3263,128.4614,128.2273,128.3443,22894.0
2018-06-21 13:45:00,142.5,142.58,142.42,142.49,7562.0,128.3353,128.4074,128.2633,128.3263,7562.0
2018-06-21 13:50:00,142.46,142.54,142.35,142.47,10561.0,128.2993,128.3714,128.2002,128.3083,10561.0
2018-06-21 13:55:00,142.47,142.55,142.4,142.51,7528.0,128.3083,128.3804,128.2453,128.3443,7528.0
2018-06-21 14:00:00,142.53,142.67,142.43,142.46,7150.0,128.3623,128.4884,128.2723,128.2993,7150.0
2018-06-21 14:05:00,142.44,142.71,142.39,142.66,7100.0,128.2813,128.5245,128.2363,128.4794,7100.0
2018-06-21 14:10:00,142.67,142.72,142.56,142.6,8698.0,128.4884,128.5335,128.3894,128.4254,8698.0
2018-06-21 14:15:00,142.58,142.58,142.38,142.41,11125.0,128.4074,128.4074,128.2273,128.2543,11125.0
2018-06-21 14:20:00,142.43,142.62,142.43,142.48,8908.0,128.2723,128.4434,128.2723,128.3173,8908.0
2018-06-21 14:25:00,142.52,142.57,142.44,142.47,14647.0,128.3533,128.3984,128.2813,128.3083,14647.0
2018-06-21 14:30:00,142.5,142.61,142.43,142.44,8473.0,128.3353,128.4344,128.2723,128.2813,8473.0
2018-06-21 14:35:00,142.48,142.61,142.43,142.46,10122.0,128.3173,128.4344,128.2723,128.2993,10122.0
2018-06-21 14:40:00,142.51,142.63,142.51,142.53,18152.0,128.3443,128.4524,128.3443,128.3623,18152.0
2018-06-21 14:45:00,142.53,142.56,142.46,142.54,17707.0,128.3623,128.3894,128.2993,128.3714,17707.0
2018-06-21 14:50:00,142.52,142.58,142.37,142.45,17129.0,128.3533,128.4074,128.2182,128.2903,17129.0
2018-06-21 14:55:00,142.45,142.45,142.36,142.4,23075.0,128.2903,128.2903,128.2092,128.2453,23075.0
2018-06-21 15:00:00,142.4,142.41,142.0,142.0,35470.0,128.2453,128.2543,127.885,127.885,35470.0
2018-06-21 15:05:00,142.0,142.4,141.96,142.37,36239.0,127.885,128.2453,127.849,128.2182,36239.0
2018-06-21 15:10:00,142.36,142.36,142.14,142.15,34383.0,128.2092,128.2092,128.0111,128.0201,34383.0
2018-06-21 15:15:00,142.14,142.23,142.03,142.03,35773.0,128.0111,128.0922,127.912,127.912,35773.0
2018-06-21 15:20:00,142.02,142.13,141.74,142.05,45927.0,127.903,128.0021,127.6509,127.9301,45927.0
2018-06-21 15:25:00,142.05,142.26,141.92,142.11,100770.0,127.9301,128.1192,127.813,127.9841,100770.0
2018-06-21 15:30:00,142.1,142.11,141.64,141.8,41963.0,127.9751,127.9841,127.5608,127.7049,41963.0
2018-06-21 15:35:00,141.8,141.87,141.56,141.68,46133.0,127.7049,127.7679,127.4888,127.5968,46133.0
2018-06-21 15:40:00,141.67,141.72,141.47,141.47,65559.0,127.5878,127.6329,127.4077,127.4077,65559.0
2018-06-21 15:45:00,141.47,142.23,141.38,142.16,96182.0,127.4077,128.0922,127.3267,128.0291,96182.0
2018-06-21 15:50:00,142.17,142.34,142.08,142.28,91854.0,128.0381,128.1912,127.9571,128.1372,91854.0
2018-06-21 15:55:00,142.27,142.35,141.96,142.01,89424.0,128.1282,128.2002,127.849,127.894,89424.0
2018-06-22 09:30:00,143.68,144.54,142.87,144.54,44740.0,129.398,130.1725,128.6685,130.1725,44740.0
2018-06-22 09:35:00,144.46,144.62,143.94,144.06,22594.0,130.1005,130.2446,129.6322,129.7403,22594.0
2018-06-22 09:40:00,144.18,144.7,143.87,144.05,45739.0,129.8483,130.3166,129.5691,129.7313,45739.0
2018-06-22 09:45:00,144.13,144.2,143.74,144.07,18723.0,129.8033,129.8663,129.4521,129.7493,18723.0
2018-06-22 09:50:00,144.23,144.28,143.9,144.01,36687.0,129.8934,129.9384,129.5962,129.6952,36687.0
2018-06-22 09:55:00,143.99,144.05,143.81,143.81,30980.0,129.6772,129.7313,129.5151,129.5151,30980.0
2018-06-22 10:00:00,143.91,145.36,143.91,144.84,45494.0,129.6052,130.911,129.6052,130.4427,45494.0
2018-06-22 10:05:00,144.83,144.92,144.62,144.81,25332.0,130.4337,130.5148,130.2446,130.4157,25332.0
2018-06-22 10:10:00,144.77,144.9,144.6,144.88,35634.0,130.3797,130.4968,130.2266,130.4788,35634.0
2018-06-22 10:15:00,144.88,144.9,144.71,144.73,26607.0,130.4788,130.4968,130.3257,130.3437,26607.0
2018-06-22 10:20:00,144.69,144.95,144.6,144.8,23861.0,130.3076,130.5418,130.2266,130.4067,23861.0
2018-06-22 10:25:00,144.84,144.91,144.02,144.23,44640.0,130.4427,130.5058,129.7042,129.8934,44640.0
2018-06-22 10:30:00,144.26,144.35,144.09,144.3,27314.0,129.9204,130.0014,129.7673,129.9564,27314.0
2018-06-22 10:35:00,144.36,144.54,143.72,143.95,40245.0,130.0104,130.1725,129.4341,129.6412,40245.0
2018-06-22 10:40:00,143.97,144.01,143.74,143.87,46529.0,129.6592,129.6952,129.4521,129.5691,46529.0
2018-06-22 10:45:00,143.85,143.87,143.14,143.21,35421.0,129.5511,129.5691,128.9117,128.9748,35421.0
2018-06-22 10:50:00,143.21,143.33,142.95,143.26,35021.0,128.9748,129.0828,128.7406,129.0198,35021.0
2018-06-22 10:55:00,143.26,143.58,143.24,143.44,20127.0,129.0198,129.308,129.0018,129.1819,20127.0
2018-06-22 11:00:00,143.45,143.7,143.33,143.67,38091.0,129.1909,129.416,129.0828,129.389,38091.0
2018-06-22 11:05:00,143.69,143.92,143.54,143.7,20645.0,129.407,129.6142,129.2719,129.416,20645.0
2018-06-22 11:10:00,143.64,143.68,143.33,143.45,10579.0,129.362,129.398,129.0828,129.1909,10579.0
2018-06-22 11:15:00,143.39,143.44,143.25,143.28,7366.0,129.1369,129.1819,129.0108,129.0378,7366.0
2018-06-22 11:20:00,143.25,143.4,143.08,143.08,10828.0,129.0108,129.1459,128.8577,128.8577,10828.0
2018-06-22 11:25:00,143.09,143.61,143.09,143.61,13388.0,128.8667,129.335,128.8667,129.335,13388.0
2018-06-22 11:30:00,143.67,143.67,143.41,143.62,44674.0,129.389,129.389,129.1549,129.344,44674.0
2018-06-22 11:35:00,143.64,143.7,143.51,143.52,8656.0,129.362,129.416,129.2449,129.2539,8656.0
2018-06-22 11:40:00,143.48,143.52,143.41,143.47,8738.0,129.2179,129.2539,129.1549,129.2089,8738.0
2018-06-22 11:45:00,143.53,143.58,143.5,143.54,6593.0,129.2629,129.308,129.2359,129.2719,6593.0
2018-06-22 11:50:00,143.57,143.66,143.52,143.52,4956.0,129.299,129.38,129.2539,129.2539,4956.0
2018-06-22 11:55:00,143.49,143.61,143.47,143.54,9214.0,129.2269,129.335,129.2089,129.2719,9214.0
2018-06-22 12:00:00,143.58,143.85,143.56,143.83,9642.0,129.308,129.5511,129.29,129.5331,9642.0
2018-06-22 12:05:00,143.77,143.77,143.55,143.65,4542.0,129.4791,129.4791,129.281,129.371,4542.0
2018-06-22 12:10:00,143.63,143.83,143.63,143.79,4499.0,129.353,129.5331,129.353,129.4971,4499.0
2018-06-22 12:15:00,143.82,143.93,143.73,143.88,6433.0,129.5241,129.6232,129.4431,129.5782,6433.0
2018-06-22 12:20:00,143.8,143.98,143.73,143.98,11584.0,129.5061,129.6682,129.4431,129.6682,11584.0
2018-06-22 12:25:00,143.97,143.99,143.78,143.81,8718.0,129.6592,129.6772,129.4881,129.5151,8718.0
2018-06-22 12:30:00,143.79,143.79,143.57,143.57,5490.0,129.4971,129.4971,129.299,129.299,5490.0
2018-06-22 12:35:00,143.56,143.62,143.4,143.58,6052.0,129.29,129.344,129.1459,129.308,6052.0
2018-06-22 12:40:00,143.53,143.56,143.43,143.45,7012.0,129.2629,129.29,129.1729,129.1909,7012.0
2018-06-22 12:45:00,143.43,143.45,143.35,143.36,7510.0,129.1729,129.1909,129.1008,129.1098,7510.0
2018-06-22 12:50:00,143.35,143.53,143.35,143.45,20979.0,129.1008,129.2629,129.1008,129.1909,20979.0
2018-06-22 12:55:00,143.45,143.47,143.31,143.38,6513.0,129.1909,129.2089,129.0648,129.1279,6513.0
2018-06-22 13:00:00,143.39,143.56,143.35,143.56,4563.0,129.1369,129.29,129.1008,129.29,4563.0
2018-06-22 13:05:00,143.53,143.54,143.39,143.47,6291.0,129.2629,129.2719,129.1369,129.2089,6291.0
2018-06-22 13:10:00,143.49,143.52,143.41,143.49,9791.0,129.2269,129.2539,129.1549,129.2269,9791.0
2018-06-22 13:15:00,143.46,143.47,143.39,143.42,4299.0,129.1999,129.2089,129.1369,129.1639,4299.0
2018-06-22 13:20:00,143.41,143.51,143.4,143.48,9397.0,129.1549,129.2449,129.1459,129.2179,9397.0
2018-06-22 13:25:00,143.41,143.5,143.38,143.42,3587.0,129.1549,129.2359,129.1279,129.1639,3587.0
2018-06-22 13:30:00,143.47,143.47,143.26,143.4,10572.0,129.2089,129.2089,129.0198,129.1459,10572.0
2018-06-22 13:35:00,143.47,143.47,143.31,143.36,6156.0,129.2089,129.2089,129.0648,129.1098,6156.0
2018-06-22 13:40:00,143.36,143.41,143.29,143.32,5278.0,129.1098,129.1549,129.0468,129.0738,5278.0
2018-06-22 13:45:00,143.3,143.52,143.19,143.45,7497.0,129.0558,129.2539,128.9567,129.1909,7497.0
2018-06-22 13:50:00,143.41,143.46,143.41,143.42,2200.0,129.1549,129.1999,129.1549,129.1639,2200.0
2018-06-22 13:55:00,143.39,143.41,143.3,143.38,10976.0,129.1369,129.1549,129.0558,129.1279,10976.0
2018-06-22 14:00:00,143.38,143.52,143.37,143.46,6088.0,129.1279,129.2539,129.1188,129.1999,6088.0
2018-06-22 14:05:00,143.42,143.52,143.38,143.47,12586.0,129.1639,129.2539,129.1279,129.2089,12586.0
2018-06-22 14:10:00,143.49,143.57,143.32,143.32,9462.0,129.2269,129.299,129.0738,129.0738,9462.0
2018-06-22 14:15:00,143.35,143.47,143.35,143.38,8861.0,129.1008,129.2089,129.1008,129.1279,8861.0
2018-06-22 14:20:00,143.4,143.44,143.27,143.35,6435.0,129.1459,129.1819,129.0288,129.1008,6435.0
2018-06-22 14:25:00,143.34,143.36,143.18,143.2,13996.0,129.0918,129.1098,128.9477,128.9657,13996.0
2018-06-22 14:30:00,143.18,143.33,143.17,143.32,17612.0,128.9477,129.0828,128.9387,129.0738,17612.0
2018-06-22 14:35:00,143.33,143.39,143.31,143.38,13083.0,129.0828,129.1369,129.0648,129.1279,13083.0
2018-06-22 14:40:00,143.39,143.4,143.26,143.28,8403.0,129.1369,129.1459,129.0198,129.0378,8403.0
2018-06-22 14:45:00,143.25,143.46,143.22,143.4,15745.0,129.0108,129.1999,128.9838,129.1459,15745.0
2018-06-22 14:50:00,143.43,143.56,143.43,143.52,7977.0,129.1729,129.29,129.1729,129.2539,7977.0
2018-06-22 14:55:00,143.47,143.52,143.42,143.5,8809.0,129.2089,129.2539,129.1639,129.2359,8809.0
2018-06-22 15:00:00,143.48,143.58,143.42,143.58,7783.0,129.2179,129.308,129.1639,129.308,7783.0
2018-06-22 15:05:00,143.56,143.65,143.52,143.65,6422.0,129.29,129.371,129.2539,129.371,6422.0
2018-06-22 15:10:00,143.62,143.62,143.56,143.59,7157.0,129.344,129.344,129.29,129.317,7157.0
2018-06-22 15:15:00,143.57,143.73,143.55,143.68,12270.0,129.299,129.4431,129.281,129.398,12270.0
2018-06-22 15:20:00,143.68,143.76,143.63,143.75,19231.0,129.398,129.4701,129.353,129.4611,19231.0
2018-06-22 15:25:00,143.78,143.95,143.67,143.71,23875.0,129.4881,129.6412,129.389,129.4251,23875.0
2018-06-22 15:30:00,143.67,143.71,143.52,143.56,31658.0,129.389,129.4251,129.2539,129.29,31658.0
2018-06-22 15:35:00,143.58,143.73,143.53,143.62,30469.0,129.308,129.4431,129.2629,129.344,30469.0
2018-06-22 15:40:00,143.62,143.76,143.6,143.7,31966.0,129.344,129.4701,129.326,129.416,31966.0
2018-06-22 15:45:00,143.68,143.86,143.64,143.66,59224.0,129.398,129.5601,129.362,129.38,59224.0
2018-06-22 15:50:00,143.65,143.81,143.42,143.46,81339.0,129.371,129.5151,129.1639,129.1999,81339.0
2018-06-22 15:55:00,143.49,143.52,143.07,143.17,131737.0,129.2269,129.2539,128.8487,128.9387,131737.0
2018-06-25 09:30:00,141.73,141.89,141.14,141.44,37548.0,127.6419,127.786,127.1105,127.3807,37548.0
2018-06-25 09:35:00,141.44,141.93,141.35,141.64,27565.0,127.3807,127.822,127.2996,127.5608,27565.0
2018-06-25 09:40:00,141.63,141.64,140.78,141.15,38961.0,127.5518,127.5608,126.7863,127.1195,38961.0
2018-06-25 09:45:00,141.14,141.18,140.16,140.18,80776.0,127.1105,127.1465,126.2279,126.2459,80776.0
2018-06-25 09:50:00,140.11,140.39,139.38,139.52,132165.0,126.1829,126.4351,125.5255,125.6515,132165.0
2018-06-25 09:55:00,139.53,139.65,139.33,139.51,50225.0,125.6605,125.7686,125.4804,125.6425,50225.0
2018-06-25 10:00:00,139.52,140.05,139.44,139.6,41235.0,125.6515,126.1289,125.5795,125.7236,41235.0
2018-06-25 10:05:00,139.59,140.04,139.41,139.75,25401.0,125.7146,126.1199,125.5525,125.8587,25401.0
2018-06-25 10:10:00,139.73,139.97,139.55,139.55,30210.0,125.8407,126.0568,125.6786,125.6786,30210.0
2018-06-25 10:15:00,139.42,139.86,139.38,139.55,28669.0,125.5615,125.9577,125.5255,125.6786,28669.0
2018-06-25 10:20:00,139.55,140.04,139.54,139.83,32553.0,125.6786,126.1199,125.6696,125.9307,32553.0
2018-06-25 10:25:00,139.89,140.3,139.87,140.24,20431.0,125.9848,126.354,125.9668,126.3,20431.0
2018-06-25 10:30:00,140.11,140.21,139.86,140.13,22418.0,126.1829,126.273,125.9577,126.2009,22418.0
2018-06-25 10:35:00,140.14,140.36,140.0,140.29,21955.0,126.2099,126.408,126.0838,126.345,21955.0
2018-06-25 10:40:00,140.33,140.84,140.28,140.84,23526.0,126.381,126.8403,126.336,126.8403,23526.0
2018-06-25 10:45:00,140.74,140.79,140.29,140.39,54972.0,126.7503,126.7953,126.345,126.4351,54972.0
2018-06-25 10:50:00,140.43,140.7,140.27,140.28,25728.0,126.4711,126.7142,126.327,126.336,25728.0
2018-06-25 10:55:00,140.3,140.43,140.18,140.39,26517.0,126.354,126.4711,126.2459,126.4351,26517.0
2018-06-25 11:00:00,140.34,140.42,140.15,140.17,16063.0,126.39,126.4621,126.2189,126.2369,16063.0
2018-06-25 11:05:00,140.06,140.18,139.87,140.0,23312.0,126.1379,126.2459,125.9668,126.0838,23312.0
2018-06-25 11:10:00,139.95,140.25,139.95,140.07,27757.0,126.0388,126.309,126.0388,126.1469,27757.0
2018-06-25 11:15:00,140.02,140.26,139.88,139.88,11358.0,126.1018,126.318,125.9758,125.9758,11358.0
2018-06-25 11:20:00,139.87,139.97,139.56,139.6,16441.0,125.9668,126.0568,125.6876,125.7236,16441.0
2018-06-25 11:25:00,139.59,139.71,139.28,139.4,18416.0,125.7146,125.8227,125.4354,125.5435,18416.0
2018-06-25 11:30:00,139.46,139.62,139.32,139.37,9423.0,125.5975,125.7416,125.4714,125.5165,9423.0
2018-06-25 11:35:00,139.3,139.57,139.22,139.41,11687.0,125.4534,125.6966,125.3814,125.5525,11687.0
2018-06-25 11:40:00,139.44,139.82,139.29,139.64,10246.0,125.5795,125.9217,125.4444,125.7596,10246.0
2018-06-25 11:45:00,139.63,139.95,139.53,139.9,23674.0,125.7506,126.0388,125.6605,125.9938,23674.0
2018-06-25 11:50:00,139.86,140.06,139.79,139.93,12506.0,125.9577,126.1379,125.8947,126.0208,12506.0
2018-06-25 11:55:00,139.95,139.97,139.8,139.87,14228.0,126.0388,126.0568,125.9037,125.9668,14228.0
2018-06-25 12:00:00,139.84,139.94,139.46,139.65,24723.0,125.9397,126.0298,125.5975,125.7686,24723.0
2018-06-25 12:05:00,139.59,139.63,139.05,139.14,19339.0,125.7146,125.7506,125.2283,125.3093,19339.0
2018-06-25 12:10:00,139.15,139.28,138.94,139.27,22783.0,125.3183,125.4354,125.1292,125.4264,22783.0
2018-06-25 12:15:00,139.22,139.52,139.15,139.47,13261.0,125.3814,125.6515,125.3183,125.6065,13261.0
2018-06-25 12:20:00,139.44,139.69,139.22,139.69,9971.0,125.5795,125.8046,125.3814,125.8046,9971.0
2018-06-25 12:25:00,139.64,139.77,139.52,139.71,14025.0,125.7596,125.8767,125.6515,125.8227,14025.0
2018-06-25 12:30:00,139.63,139.76,139.54,139.68,8861.0,125.7506,125.8677,125.6696,125.7956,8861.0
2018-06-25 12:35:00,139.73,139.77,139.58,139.61,7937.0,125.8407,125.8767,125.7056,125.7326,7937.0
2018-06-25 12:40:00,139.65,139.86,139.54,139.54,68520.0,125.7686,125.9577,125.6696,125.6696,68520.0
2018-06-25 12:45:00,139.53,139.54,139.25,139.48,22362.0,125.6605,125.6696,125.4084,125.6155,22362.0
2018-06-25 12:50:00,139.48,140.01,139.48,139.89,54020.0,125.6155,126.0928,125.6155,125.9848,54020.0
2018-06-25 12:55:00,139.81,140.19,139.67,140.09,30781.0,125.9127,126.2549,125.7866,126.1649,30781.0
2018-06-25 13:00:00,140.09,140.19,139.91,140.02,35665.0,126.1649,126.2549,126.0028,126.1018,35665.0
2018-06-25 13:05:00,140.03,140.15,139.91,139.97,28740.0,126.1108,126.2189,126.0028,126.0568,28740.0
2018-06-25 13:10:00,140.01,140.03,139.76,139.84,10752.0,126.0928,126.1108,125.8677,125.9397,10752.0
2018-06-25 13:15:00,139.83,139.88,139.64,139.72,24060.0,125.9307,125.9758,125.7596,125.8317,24060.0
2018-06-25 13:20:00,139.71,139.88,139.62,139.72,14295.0,125.8227,125.9758,125.7416,125.8317,14295.0
2018-06-25 13:25:00,139.72,139.92,139.7,139.78,12293.0,125.8317,126.0118,125.8137,125.8857,12293.0
2018-06-25 13:30:00,139.78,140.0,139.74,140.0,9904.0,125.8857,126.0838,125.8497,126.0838,9904.0
2018-06-25 13:35:00,139.98,140.04,139.79,139.88,8829.0,126.0658,126.1199,125.8947,125.9758,8829.0
2018-06-25 13:40:00,139.83,140.25,139.79,140.25,8620.0,125.9307,126.309,125.8947,126.309,8620.0
2018-06-25 13:45:00,140.25,140.67,140.22,140.44,66281.0,126.309,126.6872,126.282,126.4801,66281.0
2018-06-25 13:50:00,140.45,140.59,140.42,140.44,16433.0,126.4891,126.6152,126.4621,126.4801,16433.0
2018-06-25 13:55:00,140.48,140.57,140.26,140.57,15918.0,126.5161,126.5972,126.318,126.5972,15918.0
2018-06-25 14:00:00,140.56,140.7,140.09,140.23,10589.0,126.5882,126.7142,126.1649,126.291,10589.0
2018-06-25 14:05:00,140.25,140.35,140.11,140.11,7862.0,126.309,126.399,126.1829,126.1829,7862.0
2018-06-25 14:10:00,140.17,140.23,140.0,140.06,25383.0,126.2369,126.291,126.0838,126.1379,25383.0
2018-06-25 14:15:00,140.09,140.09,139.93,139.97,15450.0,126.1649,126.1649,126.0208,126.0568,15450.0
2018-06-25 14:20:00,139.96,140.03,139.94,140.02,9148.0,126.0478,126.1108,126.0298,126.1018,9148.0
2018-06-25 14:25:00,140.02,140.16,139.98,140.16,19517.0,126.1018,126.2279,126.0658,126.2279,19517.0
2018-06-25 14:30:00,140.15,140.15,139.8,139.8,9114.0,126.2189,126.2189,125.9037,125.9037,9114.0
2018-06-25 14:35:00,139.82,139.83,139.39,139.44,12133.0,125.9217,125.9307,125.5345,125.5795,12133.0
2018-06-25 14:40:00,139.44,139.53,139.36,139.52,10607.0,125.5795,125.6605,125.5074,125.6515,10607.0
2018-06-25 14:45:00,139.5,139.52,139.22,139.24,23721.0,125.6335,125.6515,125.3814,125.3994,23721.0
2018-06-25 14:50:00,139.24,139.24,138.78,138.78,37241.0,125.3994,125.3994,124.9851,124.9851,37241.0
2018-06-25 14:55:00,138.79,139.18,138.72,139.09,13170.0,124.9941,125.3453,124.9311,125.2643,13170.0
2018-06-25 15:00:00,139.06,139.31,139.06,139.28,14515.0,125.2373,125.4624,125.2373,125.4354,14515.0
2018-06-25 15:05:00,139.23,139.24,138.94,139.0,11483.0,125.3904,125.3994,125.1292,125.1832,11483.0
2018-06-25 15:10:00,139.01,139.26,138.83,138.83,21165.0,125.1922,125.4174,125.0301,125.0301,21165.0
2018-06-25 15:15:00,138.83,139.16,138.78,139.1,28796.0,125.0301,125.3273,124.9851,125.2733,28796.0
2018-06-25 15:20:00,139.14,139.21,138.91,139.04,38092.0,125.3093,125.3724,125.1022,125.2193,38092.0
2018-06-25 15:25:00,139.05,139.11,138.75,138.78,21554.0,125.2283,125.2823,124.9581,124.9851,21554.0
2018-06-25 15:30:00,138.81,139.04,138.65,139.04,33628.0,125.0121,125.2193,124.868,125.2193,33628.0
2018-06-25 15:35:00,139.07,139.94,139.03,139.89,33346.0,125.2463,126.0298,125.2102,125.9848,33346.0
2018-06-25 15:40:00,139.87,140.22,139.77,139.8,37000.0,125.9668,126.282,125.8767,125.9037,37000.0
2018-06-25 15:45:00,139.72,139.83,139.42,139.73,61915.0,125.8317,125.9307,125.5615,125.8407,61915.0
2018-06-25 15:50:00,139.7,139.95,139.62,139.82,55066.0,125.8137,126.0388,125.7416,125.9217,55066.0
2018-06-25 15:55:00,139.84,140.0,139.62,139.66,119143.0,125.9397,126.0838,125.7416,125.7776,119143.0
2018-06-26 09:30:00,140.03,140.64,139.57,140.22,31570.0,126.1108,126.6602,125.6966,126.282,31570.0
2018-06-26 09:35:00,140.22,140.75,140.0,140.27,42094.0,126.282,126.7593,126.0838,126.327,42094.0
2018-06-26 09:40:00,140.36,140.99,140.27,140.75,26296.0,126.408,126.9754,126.327,126.7593,26296.0
2018-06-26 09:45:00,140.86,141.13,140.6,140.78,23636.0,126.8583,127.1015,126.6242,126.7863,23636.0
2018-06-26 09:50:00,140.76,140.94,140.46,140.46,41628.0,126.7683,126.9304,126.4981,126.4981,41628.0
2018-06-26 09:55:00,140.61,140.61,140.27,140.36,24951.0,126.6332,126.6332,126.327,126.408,24951.0
2018-06-26 10:00:00,140.41,140.79,140.4,140.4,26332.0,126.4531,126.7953,126.4441,126.4441,26332.0
2018-06-26 10:05:00,140.49,140.49,139.96,140.07,24694.0,126.5251,126.5251,126.0478,126.1469,24694.0
2018-06-26 10:10:00,140.04,140.25,139.89,140.25,34040.0,126.1199,126.309,125.9848,126.309,34040.0
2018-06-26 10:15:00,140.23,140.56,140.2,140.24,27806.0,126.291,126.5882,126.2639,126.3,27806.0
2018-06-26 10:20:00,140.25,140.58,139.99,140.5,29147.0,126.309,126.6062,126.0748,126.5341,29147.0
2018-06-26 10:25:00,140.44,140.47,140.16,140.16,12944.0,126.4801,126.5071,126.2279,126.2279,12944.0
2018-06-26 10:30:00,140.16,140.54,140.16,140.43,15773.0,126.2279,126.5702,126.2279,126.4711,15773.0
2018-06-26 10:35:00,140.37,140.49,140.29,140.41,15100.0,126.4171,126.5251,126.345,126.4531,15100.0
2018-06-26 10:40:00,140.43,140.46,140.22,140.3,11922.0,126.4711,126.4981,126.282,126.354,11922.0
2018-06-26 10:45:00,140.32,140.32,139.87,140.13,38898.0,126.372,126.372,125.9668,126.2009,38898.0
2018-06-26 10:50:00,140.15,140.39,140.13,140.14,21740.0,126.2189,126.4351,126.2009,126.2099,21740.0
2018-06-26 10:55:00,140.18,140.3,140.07,140.3,20208.0,126.2459,126.354,126.1469,126.354,20208.0
2018-06-26 11:00:00,140.27,140.44,140.15,140.33,14624.0,126.327,126.4801,126.2189,126.381,14624.0
2018-06-26 11:05:00,140.41,140.44,140.15,140.26,19339.0,126.4531,126.4801,126.2189,126.318,19339.0
2018-06-26 11:10:00,140.24,140.49,140.24,140.43,13303.0,126.3,126.5251,126.3,126.4711,13303.0
2018-06-26 11:15:00,140.38,140.5,140.3,140.36,9290.0,126.4261,126.5341,126.354,126.408,9290.0
2018-06-26 11:20:00,140.37,140.43,140.15,140.24,18355.0,126.4171,126.4711,126.2189,126.3,18355.0
2018-06-26 11:25:00,140.23,140.38,140.09,140.27,21029.0,126.291,126.4261,126.1649,126.327,21029.0
2018-06-26 11:30:00,140.22,140.28,139.95,140.07,24831.0,126.282,126.336,126.0388,126.1469,24831.0
2018-06-26 11:35:00,140.04,140.04,139.79,139.97,11158.0,126.1199,126.1199,125.8947,126.0568,11158.0
2018-06-26 11:40:00,139.97,140.0,139.5,139.5,22040.0,126.0568,126.0838,125.6335,125.6335,22040.0
2018-06-26 11:45:00,139.51,139.72,139.31,139.42,16372.0,125.6425,125.8317,125.4624,125.5615,16372.0
2018-06-26 11:50:00,139.42,139.51,139.18,139.19,14985.0,125.5615,125.6425,125.3453,125.3543,14985.0
2018-06-26 11:55:00,139.2,139.28,138.72,139.08,26401.0,125.3634,125.4354,124.9311,125.2553,26401.0
2018-06-26 12:00:00,139.11,139.5,139.11,139.35,10322.0,125.2823,125.6335,125.2823,125.4984,10322.0
2018-06-26 12:05:00,139.31,139.54,139.27,139.49,12861.0,125.4624,125.6696,125.4264,125.6245,12861.0
2018-06-26 12:10:00,139.55,139.87,139.49,139.76,10586.0,125.6786,125.9668,125.6245,125.8677,10586.0
2018-06-26 12:15:00,139.81,139.84,139.43,139.55,7776.0,125.9127,125.9397,125.5705,125.6786,7776.0
2018-06-26 12:20:00,139.56,139.61,139.42,139.55,7023.0,125.6876,125.7326,125.5615,125.6786,7023.0
2018-06-26 12:25:00,139.46,139.57,139.4,139.57,7642.0,125.5975,125.6966,125.5435,125.6966,7642.0
2018-06-26 12:30:00,139.57,139.71,139.47,139.49,6519.0,125.6966,125.8227,125.6065,125.6245,6519.0
2018-06-26 12:35:00,139.5,139.73,139.5,139.69,3200.0,125.6335,125.8407,125.6335,125.8046,3200.0
2018-06-26 12:40:00,139.68,139.74,139.42,139.5,3804.0,125.7956,125.8497,125.5615,125.6335,3804.0
2018-06-26 12:45:00,139.51,139.51,139.28,139.33,3880.0,125.6425,125.6425,125.4354,125.4804,3880.0
2018-06-26 12:50:00,139.38,139.51,139.3,139.44,5139.0,125.5255,125.6425,125.4534,125.5795,5139.0
2018-06-26 12:55:00,139.44,139.57,139.3,139.47,5607.0,125.5795,125.6966,125.4534,125.6065,5607.0
2018-06-26 13:00:00,139.57,139.75,139.54,139.63,17105.0,125.6966,125.8587,125.6696,125.7506,17105.0
2018-06-26 13:05:00,139.67,139.93,139.62,139.93,16945.0,125.7866,126.0208,125.7416,126.0208,16945.0
2018-06-26 13:10:00,139.92,139.95,139.77,139.86,10282.0,126.0118,126.0388,125.8767,125.9577,10282.0
2018-06-26 13:15:00,139.86,139.92,139.82,139.86,7338.0,125.9577,126.0118,125.9217,125.9577,7338.0
2018-06-26 13:20:00,139.84,139.84,139.61,139.79,12193.0,125.9397,125.9397,125.7326,125.8947,12193.0
2018-06-26 13:25:00,139.79,139.87,139.54,139.87,31800.0,125.8947,125.9668,125.6696,125.9668,31800.0
2018-06-26 13:30:00,139.95,139.97,139.87,139.88,9996.0,126.0388,126.0568,125.9668,125.9758,9996.0
2018-06-26 13:35:00,139.88,139.94,139.82,139.94,10129.0,125.9758,126.0298,125.9217,126.0298,10129.0
2018-06-26 13:40:00,139.91,139.94,139.78,139.89,12581.0,126.0028,126.0298,125.8857,125.9848,12581.0
2018-06-26 13:45:00,139.89,140.09,139.77,140.09,13092.0,125.9848,126.1649,125.8767,126.1649,13092.0
2018-06-26 13:50:00,140.09,140.16,140.04,140.11,5442.0,126.1649,126.2279,126.1199,126.1829,5442.0
2018-06-26 13:55:00,140.15,140.29,140.15,140.21,10797.0,126.2189,126.345,126.2189,126.273,10797.0
2018-06-26 14:00:00,140.26,140.35,140.17,140.23,4168.0,126.318,126.399,126.2369,126.291,4168.0
2018-06-26 14:05:00,140.25,140.26,139.86,140.0,6117.0,126.309,126.318,125.9577,126.0838,6117.0
2018-06-26 14:10:00,140.06,140.08,139.88,140.08,5285.0,126.1379,126.1559,125.9758,126.1559,5285.0
2018-06-26 14:15:00,140.08,140.08,139.89,139.9,15412.0,126.1559,126.1559,125.9848,125.9938,15412.0
2018-06-26 14:20:00,139.95,139.97,139.89,139.89,11167.0,126.0388,126.0568,125.9848,125.9848,11167.0
2018-06-26 14:25:00,139.92,140.05,139.81,140.05,6790.0,126.0118,126.1289,125.9127,126.1289,6790.0
2018-06-26 14:30:00,140.03,140.15,140.0,140.09,8567.0,126.1108,126.2189,126.0838,126.1649,8567.0
2018-06-26 14:35:00,140.1,140.26,140.06,140.17,14858.0,126.1739,126.318,126.1379,126.2369,14858.0
2018-06-26 14:40:00,140.18,140.41,140.18,140.33,7462.0,126.2459,126.4531,126.2459,126.381,7462.0
2018-06-26 14:45:00,140.4,140.45,140.29,140.31,4401.0,126.4441,126.4891,126.345,126.363,4401.0
2018-06-26 14:50:00,140.32,140.38,140.27,140.27,4287.0,126.372,126.4261,126.327,126.327,4287.0
2018-06-26 14:55:00,140.3,140.34,140.13,140.15,6849.0,126.354,126.39,126.2009,126.2189,6849.0
2018-06-26 15:00:00,140.16,140.29,140.11,140.14,6445.0,126.2279,126.345,126.1829,126.2099,6445.0
2018-06-26 15:05:00,140.1,140.22,140.07,140.11,7993.0,126.1739,126.282,126.1469,126.1829,7993.0
2018-06-26 15:10:00,140.14,140.14,140.03,140.1,5694.0,126.2099,126.2099,126.1108,126.1739,5694.0
2018-06-26 15:15:00,140.1,140.15,140.03,140.11,11959.0,126.1739,126.2189,126.1108,126.1829,11959.0
2018-06-26 15:20:00,140.08,140.11,140.01,140.04,7705.0,126.1559,126.1829,126.0928,126.1199,7705.0
2018-06-26 15:25:00,140.05,140.06,139.95,139.96,7680.0,126.1289,126.1379,126.0388,126.0478,7680.0
2018-06-26 15:30:00,139.92,140.4,139.92,140.4,10273.0,126.0118,126.4441,126.0118,126.4441,10273.0
2018-06-26 15:35:00,140.38,140.38,140.17,140.17,11013.0,126.4261,126.4261,126.2369,126.2369,11013.0
2018-06-26 15:40:00,140.16,140.18,140.05,140.11,10177.0,126.2279,126.2459,126.1289,126.1829,10177.0
2018-06-26 15:45:00,140.1,140.12,139.78,139.78,44503.0,126.1739,126.1919,125.8857,125.8857,44503.0
2018-06-26 15:50:00,139.77,139.79,139.69,139.74,36651.0,125.8767,125.8947,125.8046,125.8497,36651.0
2018-06-26 15:55:00,139.74,139.75,139.53,139.64,70910.0,125.8497,125.8587,125.6605,125.7596,70910.0
2018-06-27 09:30:00,140.93,141.69,140.61,141.12,33935.0,126.9214,127.6058,126.6332,127.0925,33935.0
2018-06-27 09:35:00,141.15,141.7,140.73,141.28,48000.0,127.1195,127.6148,126.7413,127.2366,48000.0
2018-06-27 09:40:00,141.34,141.45,140.82,141.17,19947.0,127.2906,127.3897,126.8223,127.1375,19947.0
2018-06-27 09:45:00,141.22,142.5,141.17,142.32,42263.0,127.1826,128.3353,127.1375,128.1732,42263.0
2018-06-27 09:50:00,142.32,142.75,142.21,142.4,36592.0,128.1732,128.5605,128.0742,128.2453,36592.0
2018-06-27 09:55:00,142.44,142.44,142.08,142.29,15193.0,128.2813,128.2813,127.9571,128.1462,15193.0
2018-06-27 10:00:00,142.3,142.36,141.85,141.85,25828.0,128.1552,128.2092,127.7499,127.7499,25828.0
2018-06-27 10:05:00,141.93,142.12,141.68,141.92,28585.0,127.822,127.9931,127.5968,127.813,28585.0
2018-06-27 10:10:00,141.97,142.63,141.96,142.39,97631.0,127.858,128.4524,127.849,128.2363,97631.0
2018-06-27 10:15:00,142.35,142.49,142.15,142.31,44931.0,128.2002,128.3263,128.0201,128.1642,44931.0
2018-06-27 10:20:00,142.36,142.59,142.21,142.37,9204.0,128.2092,128.4164,128.0742,128.2182,9204.0
2018-06-27 10:25:00,142.4,142.83,142.3,142.3,13527.0,128.2453,128.6325,128.1552,128.1552,13527.0
2018-06-27 10:30:00,142.38,142.75,142.34,142.62,9471.0,128.2273,128.5605,128.1912,128.4434,9471.0
2018-06-27 10:35:00,142.63,143.23,142.63,143.13,18893.0,128.4524,128.9928,128.4524,128.9027,18893.0
2018-06-27 10:40:00,143.13,143.34,142.88,143.22,22207.0,128.9027,129.0918,128.6776,128.9838,22207.0
2018-06-27 10:45:00,143.28,143.31,142.8,142.8,16407.0,129.0378,129.0648,128.6055,128.6055,16407.0
2018-06-27 10:50:00,142.87,143.06,142.86,142.89,8731.0,128.6685,128.8397,128.6595,128.6866,8731.0
2018-06-27 10:55:00,142.98,142.98,142.6,142.65,8128.0,128.7676,128.7676,128.4254,128.4704,8128.0
2018-06-27 11:00:00,142.67,142.81,142.47,142.47,21080.0,128.4884,128.6145,128.3083,128.3083,21080.0
2018-06-27 11:05:00,142.38,142.4,142.1,142.18,17579.0,128.2273,128.2453,127.9751,128.0471,17579.0
2018-06-27 11:10:00,142.32,142.34,142.0,142.08,19543.0,128.1732,128.1912,127.885,127.9571,19543.0
2018-06-27 11:15:00,142.13,142.29,142.05,142.24,7008.0,128.0021,128.1462,127.9301,128.1012,7008.0
2018-06-27 11:20:00,142.26,142.5,141.98,141.98,19884.0,128.1192,128.3353,127.867,127.867,19884.0
2018-06-27 11:25:00,141.94,142.0,141.82,141.83,11593.0,127.831,127.885,127.7229,127.7319,11593.0
2018-06-27 11:30:00,141.74,141.84,141.51,141.68,17674.0,127.6509,127.7409,127.4437,127.5968,17674.0
2018-06-27 11:35:00,141.68,141.94,141.59,141.81,12632.0,127.5968,127.831,127.5158,127.7139,12632.0
2018-06-27 11:40:00,141.81,141.81,141.58,141.75,9472.0,127.7139,127.7139,127.5068,127.6599,9472.0
2018-06-27 11:45:00,141.8,142.09,141.75,142.03,14359.0,127.7049,127.9661,127.6599,127.912,14359.0
2018-06-27 11:50:00,141.99,142.15,141.94,142.15,14157.0,127.876,128.0201,127.831,128.0201,14157.0
2018-06-27 11:55:00,142.17,142.25,141.93,142.17,18166.0,128.0381,128.1102,127.822,128.0381,18166.0
2018-06-27 12:00:00,142.1,142.51,142.05,142.35,5801.0,127.9751,128.3443,127.9301,128.2002,5801.0
2018-06-27 12:05:00,142.47,142.55,142.22,142.22,8259.0,128.3083,128.3804,128.0832,128.0832,8259.0
2018-06-27 12:10:00,142.23,142.25,142.05,142.25,4250.0,128.0922,128.1102,127.9301,128.1102,4250.0
2018-06-27 12:15:00,142.23,142.48,142.06,142.37,7291.0,128.0922,128.3173,127.9391,128.2182,7291.0
2018-06-27 12:20:00,142.39,142.39,142.18,142.18,3064.0,128.2363,128.2363,128.0471,128.0471,3064.0
2018-06-27 12:25:00,142.09,142.11,141.91,141.91,8295.0,127.9661,127.9841,127.804,127.804,8295.0
2018-06-27 12:30:00,141.83,141.97,141.79,141.82,4650.0,127.7319,127.858,127.6959,127.7229,4650.0
2018-06-27 12:35:00,141.82,142.03,141.68,142.03,9205.0,127.7229,127.912,127.5968,127.912,9205.0
2018-06-27 12:40:00,142.0,142.05,141.83,141.86,51598.0,127.885,127.9301,127.7319,127.7589,51598.0
2018-06-27 12:45:00,141.77,141.91,141.66,141.86,8177.0,127.6779,127.804,127.5788,127.7589,8177.0
2018-06-27 12:50:00,141.8,141.98,141.8,141.8,3403.0,127.7049,127.867,127.7049,127.7049,3403.0
2018-06-27 12:55:00,141.82,141.97,141.57,141.57,4800.0,127.7229,127.858,127.4978,127.4978,4800.0
2018-06-27 13:00:00,141.56,141.77,141.55,141.57,10944.0,127.4888,127.6779,127.4798,127.4978,10944.0
2018-06-27 13:05:00,141.5,141.51,141.0,141.08,17918.0,127.4347,127.4437,126.9844,127.0565,17918.0
2018-06-27 13:10:00,141.14,141.22,140.96,140.98,4634.0,127.1105,127.1826,126.9484,126.9664,4634.0
2018-06-27 13:15:00,140.86,141.0,140.64,140.72,4932.0,126.8583,126.9844,126.6602,126.7323,4932.0
2018-06-27 13:20:00,140.73,141.02,140.67,140.78,11413.0,126.7413,127.0024,126.6872,126.7863,11413.0
2018-06-27 13:25:00,140.75,140.76,140.52,140.65,9193.0,126.7593,126.7683,126.5521,126.6692,9193.0
2018-06-27 13:30:00,140.61,140.72,140.5,140.61,13060.0,126.6332,126.7323,126.5341,126.6332,13060.0
2018-06-27 13:35:00,140.68,140.73,140.55,140.6,9981.0,126.6962,126.7413,126.5792,126.6242,9981.0
2018-06-27 13:40:00,140.58,140.99,140.58,140.99,8382.0,126.6062,126.9754,126.6062,126.9754,8382.0
2018-06-27 13:45:00,140.96,141.08,140.65,140.65,7791.0,126.9484,127.0565,126.6692,126.6692,7791.0
2018-06-27 13:50:00,140.6,140.64,140.38,140.53,6584.0,126.6242,126.6602,126.4261,126.5611,6584.0
2018-06-27 13:55:00,140.47,140.71,140.4,140.63,9952.0,126.5071,126.7233,126.4441,126.6512,9952.0
2018-06-27 14:00:00,140.67,140.86,140.64,140.72,10936.0,126.6872,126.8583,126.6602,126.7323,10936.0
2018-06-27 14:05:00,140.76,140.76,140.06,140.06,14834.0,126.7683,126.7683,126.1379,126.1379,14834.0
2018-06-27 14:10:00,140.03,140.13,139.7,139.9,11157.0,126.1108,126.2009,125.8137,125.9938,11157.0
2018-06-27 14:15:00,139.87,140.15,139.75,139.97,8493.0,125.9668,126.2189,125.8587,126.0568,8493.0
2018-06-27 14:20:00,139.97,140.13,139.92,139.98,24337.0,126.0568,126.2009,126.0118,126.0658,24337.0
2018-06-27 14:25:00,140.0,140.19,139.9,139.95,9775.0,126.0838,126.2549,125.9938,126.0388,9775.0
2018-06-27 14:30:00,139.92,140.09,139.82,139.96,8020.0,126.0118,126.1649,125.9217,126.0478,8020.0
2018-06-27 14:35:00,139.98,140.4,139.98,140.37,10270.0,126.0658,126.4441,126.0658,126.4171,10270.0
2018-06-27 14:40:00,140.36,140.42,140.24,140.24,6634.0,126.408,126.4621,126.3,126.3,6634.0
2018-06-27 14:45:00,140.29,140.57,140.26,140.29,17876.0,126.345,126.5972,126.318,126.345,17876.0
2018-06-27 14:50:00,140.31,140.33,139.78,139.84,8153.0,126.363,126.381,125.8857,125.9397,8153.0
2018-06-27 14:55:00,139.74,139.74,139.31,139.4,23097.0,125.8497,125.8497,125.4624,125.5435,23097.0
2018-06-27 15:00:00,139.43,139.71,139.27,139.69,20613.0,125.5705,125.8227,125.4264,125.8046,20613.0
2018-06-27 15:05:00,139.72,139.8,139.36,139.39,9625.0,125.8317,125.9037,125.5074,125.5345,9625.0
2018-06-27 15:10:00,139.41,139.57,139.13,139.32,27188.0,125.5525,125.6966,125.3003,125.4714,27188.0
2018-06-27 15:15:00,139.32,139.69,139.23,139.69,17847.0,125.4714,125.8046,125.3904,125.8046,17847.0
2018-06-27 15:20:00,139.68,139.97,139.68,139.97,55557.0,125.7956,126.0568,125.7956,126.0568,55557.0
2018-06-27 15:25:00,139.99,140.37,139.89,140.21,58449.0,126.0748,126.4171,125.9848,126.273,58449.0
2018-06-27 15:30:00,140.25,140.27,140.08,140.08,20114.0,126.309,126.327,126.1559,126.1559,20114.0
2018-06-27 15:35:00,140.08,140.17,139.97,140.09,23276.0,126.1559,126.2369,126.0568,126.1649,23276.0
2018-06-27 15:40:00,140.06,140.32,140.02,140.04,18886.0,126.1379,126.372,126.1018,126.1199,18886.0
2018-06-27 15:45:00,140.01,140.06,139.72,139.79,54592.0,126.0928,126.1379,125.8317,125.8947,54592.0
2018-06-27 15:50:00,139.76,139.77,139.36,139.61,54679.0,125.8677,125.8767,125.5074,125.7326,54679.0
2018-06-27 15:55:00,139.59,139.81,139.32,139.34,82796.0,125.7146,125.9127,125.4714,125.4894,82796.0
2018-06-28 09:30:00,138.59,139.02,137.91,137.93,30042.0,125.4317,125.8209,124.8163,124.8344,30042.0
2018-06-28 09:35:00,137.95,138.31,137.68,138.28,20362.0,124.8525,125.1783,124.6081,125.1511,20362.0
2018-06-28 09:40:00,138.33,138.53,138.01,138.04,12318.0,125.1964,125.3774,124.9068,124.9339,12318.0
2018-06-28 09:45:00,138.16,138.16,137.32,137.42,20399.0,125.0425,125.0425,124.2823,124.3728,20399.0
2018-06-28 09:50:00,137.34,138.33,137.34,138.23,16710.0,124.3004,125.1964,124.3004,125.1059,16710.0
2018-06-28 09:55:00,138.14,138.26,137.95,138.15,9352.0,125.0244,125.133,124.8525,125.0335,9352.0
2018-06-28 10:00:00,138.13,138.69,138.11,138.44,8261.0,125.0154,125.5222,124.9973,125.2959,8261.0
2018-06-28 10:05:00,138.44,138.95,138.34,138.74,22583.0,125.2959,125.7575,125.2054,125.5675,22583.0
2018-06-28 10:10:00,138.74,138.86,138.34,138.58,14817.0,125.5675,125.6761,125.2054,125.4226,14817.0
2018-06-28 10:15:00,138.5,138.71,138.37,138.42,21297.0,125.3502,125.5403,125.2326,125.2778,21297.0
2018-06-28 10:20:00,138.34,138.91,138.32,138.88,16226.0,125.2054,125.7213,125.1873,125.6942,16226.0
2018-06-28 10:25:00,138.88,139.2,138.88,138.94,9561.0,125.6942,125.9838,125.6942,125.7485,9561.0
2018-06-28 10:30:00,139.01,139.01,138.75,138.84,9923.0,125.8118,125.8118,125.5765,125.658,9923.0
2018-06-28 10:35:00,138.86,139.05,138.51,139.04,8314.0,125.6761,125.848,125.3593,125.839,8314.0
2018-06-28 10:40:00,138.96,139.15,138.76,139.12,5857.0,125.7666,125.9385,125.5856,125.9114,5857.0
2018-06-28 10:45:00,139.1,139.11,138.82,138.9,7338.0,125.8933,125.9023,125.6399,125.7123,7338.0
2018-06-28 10:50:00,138.85,139.38,138.59,139.37,27200.0,125.667,126.1467,125.4317,126.1376,27200.0
2018-06-28 10:55:00,139.33,139.59,139.19,139.48,10035.0,126.1014,126.3368,125.9747,126.2372,10035.0
2018-06-28 11:00:00,139.53,139.69,139.26,139.33,15417.0,126.2825,126.4273,126.0381,126.1014,15417.0
2018-06-28 11:05:00,139.36,139.69,139.18,139.69,18976.0,126.1286,126.4273,125.9657,126.4273,18976.0
2018-06-28 11:10:00,139.7,139.7,139.02,139.2,18429.0,126.4363,126.4363,125.8209,125.9838,18429.0
2018-06-28 11:15:00,139.25,139.33,139.06,139.28,9852.0,126.029,126.1014,125.8571,126.0562,9852.0
2018-06-28 11:20:00,139.29,139.43,139.08,139.43,11800.0,126.0652,126.1919,125.8752,126.1919,11800.0
2018-06-28 11:25:00,139.44,139.65,139.36,139.42,10983.0,126.201,126.3911,126.1286,126.1829,10983.0
2018-06-28 11:30:00,139.38,139.53,139.16,139.3,10534.0,126.1467,126.2825,125.9476,126.0743,10534.0
2018-06-28 11:35:00,139.34,139.67,139.34,139.62,18378.0,126.1105,126.4092,126.1105,126.3639,18378.0
2018-06-28 11:40:00,139.6,139.63,139.16,139.36,5910.0,126.3458,126.373,125.9476,126.1286,5910.0
2018-06-28 11:45:00,139.38,139.41,139.05,139.05,10588.0,126.1467,126.1738,125.848,125.848,10588.0
2018-06-28 11:50:00,139.1,139.42,139.06,139.39,15934.0,125.8933,126.1829,125.8571,126.1557,15934.0
2018-06-28 11:55:00,139.34,139.75,139.28,139.72,16570.0,126.1105,126.4816,126.0562,126.4544,16570.0
2018-06-28 12:00:00,139.79,139.8,139.59,139.73,7697.0,126.5178,126.5268,126.3368,126.4635,7697.0
2018-06-28 12:05:00,139.74,139.87,139.37,139.37,7288.0,126.4725,126.5902,126.1376,126.1376,7288.0
2018-06-28 12:10:00,139.32,139.34,139.0,139.04,13178.0,126.0924,126.1105,125.8028,125.839,13178.0
2018-06-28 12:15:00,139.11,139.14,139.0,139.13,5773.0,125.9023,125.9295,125.8028,125.9204,5773.0
2018-06-28 12:20:00,139.1,139.27,138.87,138.99,5585.0,125.8933,126.0471,125.6851,125.7937,5585.0
2018-06-28 12:25:00,138.96,139.08,138.91,139.08,6274.0,125.7666,125.8752,125.7213,125.8752,6274.0
2018-06-28 12:30:00,139.07,139.25,138.99,139.12,7632.0,125.8661,126.029,125.7937,125.9114,7632.0
2018-06-28 12:35:00,139.1,139.14,138.88,139.12,14417.0,125.8933,125.9295,125.6942,125.9114,14417.0
2018-06-28 12:40:00,139.12,139.29,139.06,139.23,5328.0,125.9114,126.0652,125.8571,126.0109,5328.0
2018-06-28 12:45:00,139.19,139.19,139.05,139.14,3601.0,125.9747,125.9747,125.848,125.9295,3601.0
2018-06-28 12:50:00,139.21,139.41,139.19,139.37,7074.0,125.9928,126.1738,125.9747,126.1376,7074.0
2018-06-28 12:55:00,139.37,139.67,139.33,139.58,6203.0,126.1376,126.4092,126.1014,126.3277,6203.0
2018-06-28 13:00:00,139.47,139.57,139.41,139.52,4389.0,126.2281,126.3187,126.1738,126.2734,4389.0
2018-06-28 13:05:00,139.55,139.61,139.54,139.59,5893.0,126.3006,126.3549,126.2915,126.3368,5893.0
2018-06-28 13:10:00,139.62,139.65,139.49,139.62,8271.0,126.3639,126.3911,126.2462,126.3639,8271.0
2018-06-28 13:15:00,139.61,139.84,139.53,139.53,5672.0,126.3549,126.563,126.2825,126.2825,5672.0
2018-06-28 13:20:00,139.59,139.84,139.59,139.75,5247.0,126.3368,126.563,126.3368,126.4816,5247.0
2018-06-28 13:25:00,139.73,139.84,139.64,139.71,5550.0,126.4635,126.563,126.382,126.4454,5550.0
2018-06-28 13:30:00,139.74,139.86,139.68,139.77,10428.0,126.4725,126.5811,126.4182,126.4997,10428.0
2018-06-28 13:35:00,139.77,139.88,139.68,139.84,6928.0,126.4997,126.5992,126.4182,126.563,6928.0
2018-06-28 13:40:00,139.69,139.88,139.67,139.67,3406.0,126.4273,126.5992,126.4092,126.4092,3406.0
2018-06-28 13:45:00,139.7,139.72,139.35,139.46,14690.0,126.4363,126.4544,126.1195,126.2191,14690.0
2018-06-28 13:50:00,139.47,139.69,139.46,139.63,15388.0,126.2281,126.4273,126.2191,126.373,15388.0
2018-06-28 13:55:00,139.66,139.73,139.44,139.48,22489.0,126.4001,126.4635,126.201,126.2372,22489.0
2018-06-28 14:00:00,139.5,139.73,139.39,139.53,11041.0,126.2553,126.4635,126.1557,126.2825,11041.0
2018-06-28 14:05:00,139.53,139.74,139.53,139.6,18004.0,126.2825,126.4725,126.2825,126.3458,18004.0
2018-06-28 14:10:00,139.57,139.62,139.39,139.51,20410.0,126.3187,126.3639,126.1557,126.2644,20410.0
2018-06-28 14:15:00,139.52,139.69,139.47,139.62,8552.0,126.2734,126.4273,126.2281,126.3639,8552.0
2018-06-28 14:20:00,139.65,139.9,139.65,139.82,16171.0,126.3911,126.6173,126.3911,126.5449,16171.0
2018-06-28 14:25:00,139.83,139.83,139.66,139.71,7996.0,126.554,126.554,126.4001,126.4454,7996.0
2018-06-28 14:30:00,139.75,139.75,139.49,139.49,13831.0,126.4816,126.4816,126.2462,126.2462,13831.0
2018-06-28 14:35:00,139.59,139.69,139.52,139.56,13344.0,126.3368,126.4273,126.2734,126.3096,13344.0
2018-06-28 14:40:00,139.54,139.71,139.54,139.71,9156.0,126.2915,126.4454,126.2915,126.4454,9156.0
2018-06-28 14:45:00,139.67,139.86,139.65,139.79,11092.0,126.4092,126.5811,126.3911,126.5178,11092.0
2018-06-28 14:50:00,139.84,140.05,139.8,140.01,11588.0,126.563,126.7531,126.5268,126.7169,11588.0
2018-06-28 14:55:00,140.06,140.16,140.01,140.06,6006.0,126.7621,126.8526,126.7169,126.7621,6006.0
2018-06-28 15:00:00,140.12,140.22,140.07,140.14,14100.0,126.8164,126.9069,126.7712,126.8345,14100.0
2018-06-28 15:05:00,140.14,140.33,140.09,140.17,9698.0,126.8345,127.0065,126.7893,126.8617,9698.0
2018-06-28 15:10:00,140.18,140.38,140.16,140.38,24837.0,126.8707,127.0517,126.8526,127.0517,24837.0
2018-06-28 15:15:00,140.39,140.48,140.33,140.41,10624.0,127.0608,127.1423,127.0065,127.0789,10624.0
2018-06-28 15:20:00,140.44,140.45,140.26,140.28,9733.0,127.1061,127.1151,126.9431,126.9612,9733.0
2018-06-28 15:25:00,140.26,140.31,140.02,140.02,7666.0,126.9431,126.9884,126.7259,126.7259,7666.0
2018-06-28 15:30:00,140.0,140.0,139.67,139.67,10390.0,126.7078,126.7078,126.4092,126.4092,10390.0
2018-06-28 15:35:00,139.71,139.8,139.57,139.61,26934.0,126.4454,126.5268,126.3187,126.3549,26934.0
2018-06-28 15:40:00,139.62,139.63,139.5,139.51,26057.0,126.3639,126.373,126.2553,126.2644,26057.0
2018-06-28 15:45:00,139.54,139.73,139.48,139.73,25726.0,126.2915,126.4635,126.2372,126.4635,25726.0
2018-06-28 15:50:00,139.73,139.73,139.37,139.41,53097.0,126.4635,126.4635,126.1376,126.1738,53097.0
2018-06-28 15:55:00,139.4,139.46,139.3,139.44,85961.0,126.1648,126.2191,126.0743,126.201,85961.0
2018-06-29 09:30:00,140.11,140.93,140.03,140.77,25073.0,126.8074,127.5495,126.735,127.4047,25073.0
2018-06-29 09:35:00,140.71,141.44,140.65,141.35,24047.0,127.3504,128.0111,127.2961,127.9297,24047.0
2018-06-29 09:40:00,141.42,141.84,141.27,141.8,20793.0,127.993,128.3731,127.8572,128.3369,20793.0
2018-06-29 09:45:00,141.8,142.44,141.8,142.25,31276.0,128.3369,128.9162,128.3369,128.7442,31276.0
2018-06-29 09:50:00,142.27,142.72,142.05,142.18,19213.0,128.7623,129.1696,128.5632,128.6809,19213.0
2018-06-29 09:55:00,142.23,142.3,141.78,141.97,14532.0,128.7261,128.7895,128.3188,128.4908,14532.0
2018-06-29 10:00:00,141.89,142.19,141.75,141.86,10880.0,128.4184,128.6899,128.2917,128.3912,10880.0
2018-06-29 10:05:00,141.9,141.94,141.59,141.89,6715.0,128.4274,128.4636,128.1469,128.4184,6715.0
2018-06-29 10:10:00,141.92,142.08,141.76,142.08,14682.0,128.4455,128.5903,128.3007,128.5903,14682.0
2018-06-29 10:15:00,142.06,142.28,142.01,142.12,9912.0,128.5722,128.7714,128.527,128.6265,9912.0
2018-06-29 10:20:00,142.12,142.14,141.65,141.85,15740.0,128.6265,128.6446,128.2012,128.3822,15740.0
2018-06-29 10:25:00,141.82,141.84,141.51,141.62,9660.0,128.355,128.3731,128.0745,128.174,9660.0
2018-06-29 10:30:00,141.54,141.82,141.32,141.53,8595.0,128.1016,128.355,127.9025,128.0926,8595.0
2018-06-29 10:35:00,141.55,141.64,141.42,141.59,10113.0,128.1107,128.1921,127.993,128.1469,10113.0
2018-06-29 10:40:00,141.58,141.92,141.54,141.91,7385.0,128.1378,128.4455,128.1016,128.4365,7385.0
2018-06-29 10:45:00,141.94,142.24,141.85,142.23,23912.0,128.4636,128.7352,128.3822,128.7261,23912.0
2018-06-29 10:50:00,142.2,142.24,142.06,142.11,17023.0,128.699,128.7352,128.5722,128.6175,17023.0
2018-06-29 10:55:00,142.14,142.38,142.13,142.22,18607.0,128.6446,128.8619,128.6356,128.7171,18607.0
2018-06-29 11:00:00,142.19,142.26,141.89,141.96,13749.0,128.6899,128.7533,128.4184,128.4817,13749.0
2018-06-29 11:05:00,141.98,142.07,141.91,141.95,5200.0,128.4998,128.5813,128.4365,128.4727,5200.0
2018-06-29 11:10:00,141.92,142.12,141.92,142.04,10269.0,128.4455,128.6265,128.4455,128.5541,10269.0
2018-06-29 11:15:00,142.06,142.26,142.02,142.2,15799.0,128.5722,128.7533,128.536,128.699,15799.0
2018-06-29 11:20:00,142.19,142.22,141.94,141.96,10846.0,128.6899,128.7171,128.4636,128.4817,10846.0
2018-06-29 11:25:00,141.96,142.18,141.84,141.84,8600.0,128.4817,128.6809,128.3731,128.3731,8600.0
2018-06-29 11:30:00,141.86,141.86,141.58,141.66,7711.0,128.3912,128.3912,128.1378,128.2102,7711.0
2018-06-29 11:35:00,141.77,141.88,141.73,141.75,7310.0,128.3098,128.4093,128.2736,128.2917,7310.0
2018-06-29 11:40:00,141.78,141.82,141.68,141.68,7586.0,128.3188,128.355,128.2283,128.2283,7586.0
2018-06-29 11:45:00,141.67,141.88,141.64,141.84,19652.0,128.2193,128.4093,128.1921,128.3731,19652.0
2018-06-29 11:50:00,141.8,142.04,141.8,142.02,26770.0,128.3369,128.5541,128.3369,128.536,26770.0
2018-06-29 11:55:00,141.99,142.0,141.75,141.8,34436.0,128.5089,128.5179,128.2917,128.3369,34436.0
2018-06-29 12:00:00,141.77,141.83,141.57,141.7,19710.0,128.3098,128.3641,128.1288,128.2464,19710.0
2018-06-29 12:05:00,141.73,142.02,141.73,141.95,11511.0,128.2736,128.536,128.2736,128.4727,11511.0
2018-06-29 12:10:00,141.97,141.98,141.85,141.91,3947.0,128.4908,128.4998,128.3822,128.4365,3947.0
2018-06-29 12:15:00,141.93,141.96,141.75,141.96,7655.0,128.4546,128.4817,128.2917,128.4817,7655.0
2018-06-29 12:20:00,141.88,142.01,141.87,141.87,5967.0,128.4093,128.527,128.4003,128.4003,5967.0
2018-06-29 12:25:00,141.91,141.92,141.73,141.77,4825.0,128.4365,128.4455,128.2736,128.3098,4825.0
2018-06-29 12:30:00,141.76,141.76,141.61,141.67,10204.0,128.3007,128.3007,128.165,128.2193,10204.0
2018-06-29 12:35:00,141.65,141.67,141.61,141.61,10589.0,128.2012,128.2193,128.165,128.165,10589.0
2018-06-29 12:40:00,141.6,141.66,141.58,141.64,4625.0,128.1559,128.2102,128.1378,128.1921,4625.0
2018-06-29 12:45:00,141.63,141.63,141.54,141.55,12399.0,128.1831,128.1831,128.1016,128.1107,12399.0
2018-06-29 12:50:00,141.54,141.56,141.16,141.19,9309.0,128.1016,128.1197,127.7577,127.7848,9309.0
2018-06-29 12:55:00,141.16,141.26,141.06,141.21,17633.0,127.7577,127.8482,127.6672,127.8029,17633.0
2018-06-29 13:00:00,141.27,141.52,141.27,141.51,4709.0,127.8572,128.0835,127.8572,128.0745,4709.0
2018-06-29 13:05:00,141.51,141.58,141.4,141.4,18657.0,128.0745,128.1378,127.9749,127.9749,18657.0
2018-06-29 13:10:00,141.38,141.43,141.26,141.29,3431.0,127.9568,128.0021,127.8482,127.8754,3431.0
2018-06-29 13:15:00,141.25,141.38,141.19,141.19,6979.0,127.8391,127.9568,127.7848,127.7848,6979.0
2018-06-29 13:20:00,141.18,141.3,141.18,141.28,3218.0,127.7758,127.8844,127.7758,127.8663,3218.0
2018-06-29 13:25:00,141.26,141.27,141.18,141.18,5018.0,127.8482,127.8572,127.7758,127.7758,5018.0
2018-06-29 13:30:00,141.15,141.27,141.12,141.18,14312.0,127.7486,127.8572,127.7215,127.7758,14312.0
2018-06-29 13:35:00,141.19,141.32,141.19,141.26,7845.0,127.7848,127.9025,127.7848,127.8482,7845.0
2018-06-29 13:40:00,141.25,141.52,141.25,141.52,8340.0,127.8391,128.0835,127.8391,128.0835,8340.0
2018-06-29 13:45:00,141.53,141.53,141.39,141.4,4088.0,128.0926,128.0926,127.9659,127.9749,4088.0
2018-06-29 13:50:00,141.37,141.39,141.27,141.33,8465.0,127.9478,127.9659,127.8572,127.9116,8465.0
2018-06-29 13:55:00,141.34,141.37,141.12,141.22,9428.0,127.9206,127.9478,127.7215,127.812,9428.0
2018-06-29 14:00:00,141.2,141.28,141.0,141.0,20847.0,127.7939,127.8663,127.6129,127.6129,20847.0
2018-06-29 14:05:00,140.99,141.14,140.9,141.14,12058.0,127.6038,127.7396,127.5224,127.7396,12058.0
2018-06-29 14:10:00,141.18,141.25,141.02,141.1,9029.0,127.7758,127.8391,127.631,127.7034,9029.0
2018-06-29 14:15:00,141.1,141.12,141.0,141.05,6741.0,127.7034,127.7215,127.6129,127.6581,6741.0
2018-06-29 14:20:00,141.06,141.25,141.03,141.25,11377.0,127.6672,127.8391,127.64,127.8391,11377.0
2018-06-29 14:25:00,141.25,141.27,141.18,141.22,5606.0,127.8391,127.8572,127.7758,127.812,5606.0
2018-06-29 14:30:00,141.2,141.2,141.01,141.03,9100.0,127.7939,127.7939,127.6219,127.64,9100.0
2018-06-29 14:35:00,141.03,141.05,140.84,140.93,7456.0,127.64,127.6581,127.4681,127.5495,7456.0
2018-06-29 14:40:00,140.87,140.87,140.64,140.79,7835.0,127.4952,127.4952,127.2871,127.4228,7835.0
2018-06-29 14:45:00,140.82,140.96,140.74,140.87,8863.0,127.45,127.5767,127.3776,127.4952,8863.0
2018-06-29 14:50:00,140.86,140.92,140.79,140.88,6786.0,127.4862,127.5405,127.4228,127.5043,6786.0
2018-06-29 14:55:00,140.87,140.99,140.83,140.99,17356.0,127.4952,127.6038,127.459,127.6038,17356.0
2018-06-29 15:00:00,141.0,141.25,140.97,141.17,15747.0,127.6129,127.8391,127.5857,127.7667,15747.0
2018-06-29 15:05:00,141.14,141.2,141.11,141.15,23891.0,127.7396,127.7939,127.7124,127.7486,23891.0
2018-06-29 15:10:00,141.15,141.15,140.86,140.9,13367.0,127.7486,127.7486,127.4862,127.5224,13367.0
2018-06-29 15:15:00,140.93,140.93,140.69,140.69,11215.0,127.5495,127.5495,127.3323,127.3323,11215.0
2018-06-29 15:20:00,140.68,140.81,140.61,140.8,21212.0,127.3233,127.4409,127.2599,127.4319,21212.0
2018-06-29 15:25:00,140.8,141.0,140.68,140.93,20901.0,127.4319,127.6129,127.3233,127.5495,20901.0
2018-06-29 15:30:00,140.92,140.92,140.66,140.84,14216.0,127.5405,127.5405,127.3052,127.4681,14216.0
2018-06-29 15:35:00,140.83,140.86,140.68,140.68,13042.0,127.459,127.4862,127.3233,127.3233,13042.0
2018-06-29 15:40:00,140.68,140.7,140.4,140.51,16194.0,127.3233,127.3414,127.0699,127.1694,16194.0
2018-06-29 15:45:00,140.49,140.57,140.17,140.21,31845.0,127.1513,127.2237,126.8617,126.8979,31845.0
2018-06-29 15:50:00,140.19,140.34,140.14,140.26,37512.0,126.8798,127.0155,126.8345,126.9431,37512.0
2018-06-29 15:55:00,140.25,140.26,139.58,139.84,165163.0,126.9341,126.9431,126.3277,126.563,165163.0
2018-07-02 09:30:00,138.06,138.67,137.98,138.66,43699.0,124.952,125.5041,124.8796,125.4951,43699.0
2018-07-02 09:35:00,138.59,138.6,137.95,138.23,12200.0,125.4317,125.4408,124.8525,125.1059,12200.0
2018-07-02 09:40:00,138.07,138.29,137.88,137.88,18344.0,124.9611,125.1602,124.7891,124.7891,18344.0
2018-07-02 09:45:00,137.93,138.53,137.93,138.36,20344.0,124.8344,125.3774,124.8344,125.2235,20344.0
2018-07-02 09:50:00,138.22,138.47,137.96,138.16,24491.0,125.0968,125.3231,124.8615,125.0425,24491.0
2018-07-02 09:55:00,138.23,138.75,137.9,138.75,15821.0,125.1059,125.5765,124.8072,125.5765,15821.0
2018-07-02 10:00:00,138.7,139.21,138.6,139.21,35004.0,125.5313,125.9928,125.4408,125.9928,35004.0
2018-07-02 10:05:00,139.21,139.35,139.01,139.35,21860.0,125.9928,126.1195,125.8118,126.1195,21860.0
2018-07-02 10:10:00,139.29,139.38,138.88,138.89,17994.0,126.0652,126.1467,125.6942,125.7032,17994.0
2018-07-02 10:15:00,138.89,139.57,138.89,139.51,18485.0,125.7032,126.3187,125.7032,126.2644,18485.0
2018-07-02 10:20:00,139.54,139.7,139.38,139.56,8370.0,126.2915,126.4363,126.1467,126.3096,8370.0
2018-07-02 10:25:00,139.69,139.91,139.59,139.75,20098.0,126.4273,126.6264,126.3368,126.4816,20098.0
2018-07-02 10:30:00,139.8,140.07,139.69,140.0,17665.0,126.5268,126.7712,126.4273,126.7078,17665.0
2018-07-02 10:35:00,140.03,140.39,139.92,140.36,20412.0,126.735,127.0608,126.6354,127.0336,20412.0
2018-07-02 10:40:00,140.43,140.56,140.27,140.5,16484.0,127.097,127.2147,126.9522,127.1604,16484.0
2018-07-02 10:45:00,140.55,140.59,140.09,140.19,9421.0,127.2056,127.2418,126.7893,126.8798,9421.0
2018-07-02 10:50:00,140.15,140.53,140.11,140.44,10943.0,126.8436,127.1875,126.8074,127.1061,10943.0
2018-07-02 10:55:00,140.4,140.56,140.35,140.56,15589.0,127.0699,127.2147,127.0246,127.2147,15589.0
2018-07-02 11:00:00,140.62,140.84,140.6,140.6,21239.0,127.269,127.4681,127.2509,127.2509,21239.0
2018-07-02 11:05:00,140.54,140.57,140.19,140.43,13864.0,127.1966,127.2237,126.8798,127.097,13864.0
2018-07-02 11:10:00,140.38,140.42,139.77,139.78,22362.0,127.0517,127.088,126.4997,126.5087,22362.0
2018-07-02 11:15:00,139.79,140.08,139.69,140.07,12117.0,126.5178,126.7802,126.4273,126.7712,12117.0
2018-07-02 11:20:00,140.06,140.27,140.0,140.23,6247.0,126.7621,126.9522,126.7078,126.916,6247.0
2018-07-02 11:25:00,140.25,140.4,140.17,140.35,12629.0,126.9341,127.0699,126.8617,127.0246,12629.0
2018-07-02 11:30:00,140.33,140.34,140.0,140.07,11732.0,127.0065,127.0155,126.7078,126.7712,11732.0
2018-07-02 11:35:00,140.11,140.11,139.84,139.99,7343.0,126.8074,126.8074,126.563,126.6988,7343.0
2018-07-02 11:40:00,139.97,139.99,139.79,139.95,7659.0,126.6807,126.6988,126.5178,126.6626,7659.0
2018-07-02 11:45:00,139.95,140.08,139.95,140.01,8636.0,126.6626,126.7802,126.6626,126.7169,8636.0
2018-07-02 11:50:00,139.99,140.22,139.96,140.18,9718.0,126.6988,126.9069,126.6716,126.8707,9718.0
2018-07-02 11:55:00,140.21,140.4,140.21,140.31,11235.0,126.8979,127.0699,126.8979,126.9884,11235.0
2018-07-02 12:00:00,140.26,140.26,139.77,139.91,11368.0,126.9431,126.9431,126.4997,126.6264,11368.0
2018-07-02 12:05:00,139.93,139.93,139.49,139.76,9306.0,126.6445,126.6445,126.2462,126.4906,9306.0
2018-07-02 12:10:00,139.76,139.76,139.51,139.7,6714.0,126.4906,126.4906,126.2644,126.4363,6714.0
2018-07-02 12:15:00,139.67,139.67,139.42,139.51,6073.0,126.4092,126.4092,126.1829,126.2644,6073.0
2018-07-02 12:20:00,139.54,139.77,139.54,139.73,12950.0,126.2915,126.4997,126.2915,126.4635,12950.0
2018-07-02 12:25:00,139.72,139.86,139.67,139.82,6156.0,126.4544,126.5811,126.4092,126.5449,6156.0
2018-07-02 12:30:00,139.81,139.95,139.79,139.95,5010.0,126.5359,126.6626,126.5178,126.6626,5010.0
2018-07-02 12:35:00,139.97,140.23,139.97,140.16,8203.0,126.6807,126.916,126.6807,126.8526,8203.0
2018-07-02 12:40:00,140.16,140.16,139.98,140.07,6944.0,126.8526,126.8526,126.6897,126.7712,6944.0
2018-07-02 12:45:00,140.07,140.33,140.07,140.32,6835.0,126.7712,127.0065,126.7712,126.9974,6835.0
2018-07-02 12:50:00,140.29,140.33,140.22,140.31,20266.0,126.9703,127.0065,126.9069,126.9884,20266.0
2018-07-02 12:55:00,140.31,140.33,140.09,140.09,8346.0,126.9884,127.0065,126.7893,126.7893,8346.0
2018-07-02 13:00:00,140.09,140.16,139.98,140.03,12121.0,126.7893,126.8526,126.6897,126.735,12121.0
2018-07-02 13:05:00,140.05,140.16,139.99,140.16,11222.0,126.7531,126.8526,126.6988,126.8526,11222.0
2018-07-02 13:10:00,140.15,140.17,140.01,140.14,21668.0,126.8436,126.8617,126.7169,126.8345,21668.0
2018-07-02 13:15:00,140.14,140.33,140.0,140.26,20140.0,126.8345,127.0065,126.7078,126.9431,20140.0
2018-07-02 13:20:00,140.22,140.33,140.1,140.21,14482.0,126.9069,127.0065,126.7983,126.8979,14482.0
2018-07-02 13:25:00,140.29,140.29,139.92,139.92,6423.0,126.9703,126.9703,126.6354,126.6354,6423.0
2018-07-02 13:30:00,139.89,139.93,139.68,139.69,9262.0,126.6083,126.6445,126.4182,126.4273,9262.0
2018-07-02 13:35:00,139.7,140.15,139.7,140.14,8469.0,126.4363,126.8436,126.4363,126.8345,8469.0
2018-07-02 13:40:00,140.14,140.2,140.09,140.2,4420.0,126.8345,126.8888,126.7893,126.8888,4420.0
2018-07-02 13:45:00,140.22,140.48,140.2,140.41,12049.0,126.9069,127.1423,126.8888,127.0789,12049.0
2018-07-02 13:50:00,140.38,140.46,140.28,140.28,9482.0,127.0517,127.1242,126.9612,126.9612,9482.0
2018-07-02 13:55:00,140.27,140.38,140.16,140.2,7889.0,126.9522,127.0517,126.8526,126.8888,7889.0
2018-07-02 14:00:00,140.25,140.28,140.13,140.25,11593.0,126.9341,126.9612,126.8255,126.9341,11593.0
2018-07-02 14:05:00,140.28,140.42,140.18,140.27,12231.0,126.9612,127.088,126.8707,126.9522,12231.0
2018-07-02 14:10:00,140.26,140.5,140.14,140.46,14779.0,126.9431,127.1604,126.8345,127.1242,14779.0
2018-07-02 14:15:00,140.52,140.9,140.52,140.88,22510.0,127.1785,127.5224,127.1785,127.5043,22510.0
2018-07-02 14:20:00,140.87,140.87,140.57,140.83,12404.0,127.4952,127.4952,127.2237,127.459,12404.0
2018-07-02 14:25:00,140.78,140.85,140.67,140.85,9425.0,127.4138,127.4771,127.3142,127.4771,9425.0
2018-07-02 14:30:00,140.86,141.02,140.64,140.65,18375.0,127.4862,127.631,127.2871,127.2961,18375.0
2018-07-02 14:35:00,140.65,140.65,140.49,140.52,16309.0,127.2961,127.2961,127.1513,127.1785,16309.0
2018-07-02 14:40:00,140.51,140.6,140.39,140.55,24995.0,127.1694,127.2509,127.0608,127.2056,24995.0
2018-07-02 14:45:00,140.57,140.65,140.5,140.5,16208.0,127.2237,127.2961,127.1604,127.1604,16208.0
2018-07-02 14:50:00,140.49,140.61,140.49,140.55,10837.0,127.1513,127.2599,127.1513,127.2056,10837.0
2018-07-02 14:55:00,140.56,140.58,140.42,140.47,15146.0,127.2147,127.2328,127.088,127.1332,15146.0
2018-07-02 15:00:00,140.5,140.6,140.3,140.33,12350.0,127.1604,127.2509,126.9793,127.0065,12350.0
2018-07-02 15:05:00,140.36,140.43,140.32,140.4,8729.0,127.0336,127.097,126.9974,127.0699,8729.0
2018-07-02 15:10:00,140.4,140.62,140.39,140.45,11830.0,127.0699,127.269,127.0608,127.1151,11830.0
2018-07-02 15:15:00,140.49,140.57,140.38,140.56,11433.0,127.1513,127.2237,127.0517,127.2147,11433.0
2018-07-02 15:20:00,140.55,140.69,140.53,140.69,11579.0,127.2056,127.3323,127.1875,127.3323,11579.0
2018-07-02 15:25:00,140.72,140.85,140.69,140.85,16413.0,127.3595,127.4771,127.3323,127.4771,16413.0
2018-07-02 15:30:00,140.83,140.86,140.54,140.59,14029.0,127.459,127.4862,127.1966,127.2418,14029.0
2018-07-02 15:35:00,140.6,140.97,140.6,140.97,19967.0,127.2509,127.5857,127.2509,127.5857,19967.0
2018-07-02 15:40:00,140.95,140.99,140.76,140.82,21082.0,127.5676,127.6038,127.3957,127.45,21082.0
2018-07-02 15:45:00,140.88,141.06,140.84,141.06,30157.0,127.5043,127.6672,127.4681,127.6672,30157.0
2018-07-02 15:50:00,141.06,141.2,141.04,141.14,37647.0,127.6672,127.7939,127.6491,127.7396,37647.0
2018-07-02 15:55:00,141.15,141.33,141.06,141.14,88773.0,127.7486,127.9116,127.6672,127.7396,88773.0
2018-07-03 09:30:00,141.8,142.0,141.09,141.39,43646.0,128.3369,128.5179,127.6943,127.9659,43646.0
2018-07-03 09:35:00,141.39,141.72,141.01,141.25,51428.0,127.9659,128.2645,127.6219,127.8391,51428.0
2018-07-03 09:40:00,141.25,141.6,140.81,141.16,47877.0,127.8391,128.1559,127.4409,127.7577,47877.0
2018-07-03 09:45:00,141.09,141.6,140.73,141.44,45434.0,127.6943,128.1559,127.3685,128.0111,45434.0
2018-07-03 09:50:00,141.28,141.4,141.01,141.19,49246.0,127.8663,127.9749,127.6219,127.7848,49246.0
2018-07-03 09:55:00,141.14,141.16,140.32,140.33,41084.0,127.7396,127.7577,126.9974,127.0065,41084.0
2018-07-03 10:00:00,140.54,140.83,140.42,140.78,26493.0,127.1966,127.459,127.088,127.4138,26493.0
2018-07-03 10:05:00,140.7,140.75,139.86,140.35,24153.0,127.3414,127.3866,126.5811,127.0246,24153.0
2018-07-03 10:10:00,140.31,140.37,140.05,140.25,15883.0,126.9884,127.0427,126.7531,126.9341,15883.0
2018-07-03 10:15:00,140.26,140.61,140.11,140.6,16796.0,126.9431,127.2599,126.8074,127.2509,16796.0
2018-07-03 10:20:00,140.6,140.87,140.48,140.87,14316.0,127.2509,127.4952,127.1423,127.4952,14316.0
2018-07-03 10:25:00,140.85,141.09,140.64,140.64,48972.0,127.4771,127.6943,127.2871,127.2871,48972.0
2018-07-03 10:30:00,140.58,140.77,140.38,140.61,46981.0,127.2328,127.4047,127.0517,127.2599,46981.0
2018-07-03 10:35:00,140.61,140.66,140.36,140.39,19293.0,127.2599,127.3052,127.0336,127.0608,19293.0
2018-07-03 10:40:00,140.34,140.68,140.26,140.68,22171.0,127.0155,127.3233,126.9431,127.3233,22171.0
2018-07-03 10:45:00,140.67,140.78,140.32,140.33,30747.0,127.3142,127.4138,126.9974,127.0065,30747.0
2018-07-03 10:50:00,140.27,140.61,140.25,140.44,13352.0,126.9522,127.2599,126.9341,127.1061,13352.0
2018-07-03 10:55:00,140.5,140.67,140.32,140.63,20201.0,127.1604,127.3142,126.9974,127.278,20201.0
2018-07-03 11:00:00,140.61,140.74,140.56,140.68,15891.0,127.2599,127.3776,127.2147,127.3233,15891.0
2018-07-03 11:05:00,140.68,141.05,140.64,141.05,13795.0,127.3233,127.6581,127.2871,127.6581,13795.0
2018-07-03 11:10:00,140.99,141.05,140.73,140.73,31713.0,127.6038,127.6581,127.3685,127.3685,31713.0
2018-07-03 11:15:00,140.73,141.0,140.69,140.94,14600.0,127.3685,127.6129,127.3323,127.5586,14600.0
2018-07-03 11:20:00,140.95,141.0,140.75,140.88,22814.0,127.5676,127.6129,127.3866,127.5043,22814.0
2018-07-03 11:25:00,140.81,140.88,140.73,140.82,19296.0,127.4409,127.5043,127.3685,127.45,19296.0
2018-07-03 11:30:00,140.81,140.93,140.8,140.87,18142.0,127.4409,127.5495,127.4319,127.4952,18142.0
2018-07-03 11:35:00,140.85,140.85,140.69,140.7,24447.0,127.4771,127.4771,127.3323,127.3414,24447.0
2018-07-03 11:40:00,140.69,140.71,140.53,140.6,10684.0,127.3323,127.3504,127.1875,127.2509,10684.0
2018-07-03 11:45:00,140.57,140.71,140.56,140.71,17445.0,127.2237,127.3504,127.2147,127.3504,17445.0
2018-07-03 11:50:00,140.68,140.68,140.42,140.5,18466.0,127.3233,127.3233,127.088,127.1604,18466.0
2018-07-03 11:55:00,140.54,140.65,140.45,140.57,18740.0,127.1966,127.2961,127.1151,127.2237,18740.0
2018-07-03 12:00:00,140.62,140.7,140.5,140.5,13909.0,127.269,127.3414,127.1604,127.1604,13909.0
2018-07-03 12:05:00,140.53,140.61,140.44,140.45,15858.0,127.1875,127.2599,127.1061,127.1151,15858.0
2018-07-03 12:10:00,140.46,140.51,140.28,140.3,18054.0,127.1242,127.1694,126.9612,126.9793,18054.0
2018-07-03 12:15:00,140.29,140.35,140.16,140.34,19277.0,126.9703,127.0246,126.8526,127.0155,19277.0
2018-07-03 12:20:00,140.32,140.4,140.28,140.39,18874.0,126.9974,127.0699,126.9612,127.0608,18874.0
2018-07-03 12:25:00,140.39,140.4,140.21,140.28,21566.0,127.0608,127.0699,126.8979,126.9612,21566.0
2018-07-03 12:30:00,140.3,140.33,140.1,140.21,21696.0,126.9793,127.0065,126.7983,126.8979,21696.0
2018-07-03 12:35:00,140.21,140.33,140.18,140.25,27076.0,126.8979,127.0065,126.8707,126.9341,27076.0
2018-07-03 12:40:00,140.25,140.35,140.18,140.3,27962.0,126.9341,127.0246,126.8707,126.9793,27962.0
2018-07-03 12:45:00,140.3,140.32,140.16,140.25,33539.0,126.9793,126.9974,126.8526,126.9341,33539.0
2018-07-03 12:50:00,140.24,140.29,140.15,140.21,51892.0,126.925,126.9703,126.8436,126.8979,51892.0
2018-07-03 12:55:00,140.23,140.37,140.17,140.35,109907.0,126.916,127.0427,126.8617,127.0246,109907.0
2018-07-05 09:30:00,140.56,140.99,140.07,140.16,87507.0,127.2147,127.6038,126.7712,126.8526,87507.0
2018-07-05 09:35:00,140.12,140.42,139.84,139.92,35214.0,126.8164,127.088,126.563,126.6354,35214.0
2018-07-05 09:40:00,139.83,140.18,139.64,139.96,20994.0,126.554,126.8707,126.382,126.6716,20994.0
2018-07-05 09:45:00,140.03,140.12,139.43,139.57,35177.0,126.735,126.8164,126.1919,126.3187,35177.0
2018-07-05 09:50:00,139.66,139.75,139.2,139.63,30955.0,126.4001,126.4816,125.9838,126.373,30955.0
2018-07-05 09:55:00,139.69,140.03,139.45,139.48,32684.0,126.4273,126.735,126.21,126.2372,32684.0
2018-07-05 10:00:00,139.51,139.78,139.45,139.59,43178.0,126.2644,126.5087,126.21,126.3368,43178.0
2018-07-05 10:05:00,139.59,139.69,139.45,139.69,35970.0,126.3368,126.4273,126.21,126.4273,35970.0
2018-07-05 10:10:00,139.66,139.67,139.37,139.38,27577.0,126.4001,126.4092,126.1376,126.1467,27577.0
2018-07-05 10:15:00,139.41,139.5,139.18,139.36,29267.0,126.1738,126.2553,125.9657,126.1286,29267.0
2018-07-05 10:20:00,139.36,139.62,139.35,139.5,23237.0,126.1286,126.3639,126.1195,126.2553,23237.0
2018-07-05 10:25:00,139.53,139.69,139.45,139.59,18336.0,126.2825,126.4273,126.21,126.3368,18336.0
2018-07-05 10:30:00,139.56,139.56,139.25,139.48,18924.0,126.3096,126.3096,126.029,126.2372,18924.0
2018-07-05 10:35:00,139.47,139.48,139.3,139.35,23372.0,126.2281,126.2372,126.0743,126.1195,23372.0
2018-07-05 10:40:00,139.32,139.37,139.26,139.3,18533.0,126.0924,126.1376,126.0381,126.0743,18533.0
2018-07-05 10:45:00,139.28,139.29,139.16,139.16,19180.0,126.0562,126.0652,125.9476,125.9476,19180.0
2018-07-05 10:50:00,139.16,139.16,138.6,138.62,39695.0,125.9476,125.9476,125.4408,125.4589,39695.0
2018-07-05 10:55:00,138.58,138.67,138.46,138.58,33354.0,125.4226,125.5041,125.314,125.4226,33354.0
2018-07-05 11:00:00,138.52,138.64,138.4,138.4,21905.0,125.3683,125.477,125.2597,125.2597,21905.0
2018-07-05 11:05:00,138.47,138.68,138.22,138.26,33719.0,125.3231,125.5132,125.0968,125.133,33719.0
2018-07-05 11:10:00,138.3,138.49,138.08,138.49,25605.0,125.1692,125.3412,124.9701,125.3412,25605.0
2018-07-05 11:15:00,138.49,138.9,138.49,138.88,39096.0,125.3412,125.7123,125.3412,125.6942,39096.0
2018-07-05 11:20:00,138.88,139.02,138.84,138.95,28688.0,125.6942,125.8209,125.658,125.7575,28688.0
2018-07-05 11:25:00,139.0,139.18,139.0,139.11,14190.0,125.8028,125.9657,125.8028,125.9023,14190.0
2018-07-05 11:30:00,139.11,139.5,139.11,139.4,28027.0,125.9023,126.2553,125.9023,126.1648,28027.0
2018-07-05 11:35:00,139.45,139.45,139.09,139.18,78149.0,126.21,126.21,125.8842,125.9657,78149.0
2018-07-05 11:40:00,139.18,139.32,139.17,139.28,34512.0,125.9657,126.0924,125.9566,126.0562,34512.0
2018-07-05 11:45:00,139.29,139.52,139.26,139.49,20232.0,126.0652,126.2734,126.0381,126.2462,20232.0
2018-07-05 11:50:00,139.45,139.56,139.39,139.41,15079.0,126.21,126.3096,126.1557,126.1738,15079.0
2018-07-05 11:55:00,139.41,139.43,139.18,139.25,15861.0,126.1738,126.1919,125.9657,126.029,15861.0
2018-07-05 12:00:00,139.23,139.4,139.2,139.36,19030.0,126.0109,126.1648,125.9838,126.1286,19030.0
2018-07-05 12:05:00,139.4,139.68,139.4,139.58,14092.0,126.1648,126.4182,126.1648,126.3277,14092.0
2018-07-05 12:10:00,139.54,139.56,139.09,139.09,36204.0,126.2915,126.3096,125.8842,125.8842,36204.0
2018-07-05 12:15:00,139.12,139.23,139.11,139.15,10756.0,125.9114,126.0109,125.9023,125.9385,10756.0
2018-07-05 12:20:00,139.18,139.19,139.1,139.13,6782.0,125.9657,125.9747,125.8933,125.9204,6782.0
2018-07-05 12:25:00,139.12,139.26,139.1,139.23,10436.0,125.9114,126.0381,125.8933,126.0109,10436.0
2018-07-05 12:30:00,139.21,139.24,139.16,139.18,8916.0,125.9928,126.02,125.9476,125.9657,8916.0
2018-07-05 12:35:00,139.2,139.23,139.12,139.22,8102.0,125.9838,126.0109,125.9114,126.0019,8102.0
2018-07-05 12:40:00,139.25,139.42,139.22,139.38,10205.0,126.029,126.1829,126.0019,126.1467,10205.0
2018-07-05 12:45:00,139.41,139.5,139.38,139.4,14581.0,126.1738,126.2553,126.1467,126.1648,14581.0
2018-07-05 12:50:00,139.35,139.41,139.3,139.41,6498.0,126.1195,126.1738,126.0743,126.1738,6498.0
2018-07-05 12:55:00,139.41,139.55,139.41,139.51,11300.0,126.1738,126.3006,126.1738,126.2644,11300.0
2018-07-05 13:00:00,139.49,139.55,139.22,139.45,79421.0,126.2462,126.3006,126.0019,126.21,79421.0
2018-07-05 13:05:00,139.6,139.61,139.47,139.54,13093.0,126.3458,126.3549,126.2281,126.2915,13093.0
2018-07-05 13:10:00,139.56,139.65,139.55,139.59,8255.0,126.3096,126.3911,126.3006,126.3368,8255.0
2018-07-05 13:15:00,139.6,139.62,139.54,139.62,11259.0,126.3458,126.3639,126.2915,126.3639,11259.0
2018-07-05 13:20:00,139.61,139.63,139.27,139.29,29897.0,126.3549,126.373,126.0471,126.0652,29897.0
2018-07-05 13:25:00,139.3,139.35,139.24,139.34,12516.0,126.0743,126.1195,126.02,126.1105,12516.0
2018-07-05 13:30:00,139.35,139.42,139.27,139.29,10000.0,126.1195,126.1829,126.0471,126.0652,10000.0
2018-07-05 13:35:00,139.31,139.42,139.31,139.41,6546.0,126.0833,126.1829,126.0833,126.1738,6546.0
2018-07-05 13:40:00,139.44,139.47,139.4,139.46,9088.0,126.201,126.2281,126.1648,126.2191,9088.0
2018-07-05 13:45:00,139.43,139.52,139.41,139.47,6200.0,126.1919,126.2734,126.1738,126.2281,6200.0
2018-07-05 13:50:00,139.46,139.46,139.27,139.29,7312.0,126.2191,126.2191,126.0471,126.0652,7312.0
2018-07-05 13:55:00,139.29,139.38,139.27,139.38,7050.0,126.0652,126.1467,126.0471,126.1467,7050.0
2018-07-05 14:00:00,139.4,139.7,139.19,139.19,15539.0,126.1648,126.4363,125.9747,125.9747,15539.0
2018-07-05 14:05:00,139.22,139.27,139.01,139.17,21214.0,126.0019,126.0471,125.8118,125.9566,21214.0
2018-07-05 14:10:00,139.14,139.14,138.81,138.81,12745.0,125.9295,125.9295,125.6308,125.6308,12745.0
2018-07-05 14:15:00,138.79,139.16,138.76,139.14,10729.0,125.6127,125.9476,125.5856,125.9295,10729.0
2018-07-05 14:20:00,139.15,139.19,139.07,139.18,9802.0,125.9385,125.9747,125.8661,125.9657,9802.0
2018-07-05 14:25:00,139.19,139.38,139.15,139.37,6649.0,125.9747,126.1467,125.9385,126.1376,6649.0
2018-07-05 14:30:00,139.32,139.47,139.31,139.47,8286.0,126.0924,126.2281,126.0833,126.2281,8286.0
2018-07-05 14:35:00,139.46,139.5,139.36,139.38,11460.0,126.2191,126.2553,126.1286,126.1467,11460.0
2018-07-05 14:40:00,139.38,139.38,139.29,139.36,16015.0,126.1467,126.1467,126.0652,126.1286,16015.0
2018-07-05 14:45:00,139.35,139.5,139.32,139.34,12879.0,126.1195,126.2553,126.0924,126.1105,12879.0
2018-07-05 14:50:00,139.33,139.42,139.28,139.37,15600.0,126.1014,126.1829,126.0562,126.1376,15600.0
2018-07-05 14:55:00,139.38,139.41,139.31,139.34,29022.0,126.1467,126.1738,126.0833,126.1105,29022.0
2018-07-05 15:00:00,139.32,139.39,139.1,139.38,73426.0,126.0924,126.1557,125.8933,126.1467,73426.0
2018-07-05 15:05:00,139.35,139.48,139.33,139.46,27360.0,126.1195,126.2372,126.1014,126.2191,27360.0
2018-07-05 15:10:00,139.47,139.51,139.42,139.49,22142.0,126.2281,126.2644,126.1829,126.2462,22142.0
2018-07-05 15:15:00,139.48,139.54,139.44,139.47,28405.0,126.2372,126.2915,126.201,126.2281,28405.0
2018-07-05 15:20:00,139.49,139.49,139.25,139.39,19455.0,126.2462,126.2462,126.029,126.1557,19455.0
2018-07-05 15:25:00,139.4,139.4,139.31,139.35,23603.0,126.1648,126.1648,126.0833,126.1195,23603.0
2018-07-05 15:30:00,139.35,139.6,139.33,139.6,28093.0,126.1195,126.3458,126.1014,126.3458,28093.0
2018-07-05 15:35:00,139.62,139.64,139.57,139.61,23470.0,126.3639,126.382,126.3187,126.3549,23470.0
2018-07-05 15:40:00,139.62,139.67,139.57,139.61,32314.0,126.3639,126.4092,126.3187,126.3549,32314.0
2018-07-05 15:45:00,139.63,139.67,139.52,139.55,63488.0,126.373,126.4092,126.2734,126.3006,63488.0
2018-07-05 15:50:00,139.51,139.87,139.51,139.82,72974.0,126.2644,126.5902,126.2644,126.5449,72974.0
2018-07-05 15:55:00,139.85,139.86,139.55,139.72,192621.0,126.5721,126.5811,126.3006,126.4544,192621.0
2018-07-06 09:30:00,139.93,139.93,138.61,138.67,51997.0,126.6445,126.6445,125.4498,125.5041,51997.0
2018-07-06 09:35:00,138.86,139.14,138.5,138.5,69528.0,125.6761,125.9295,125.3502,125.3502,69528.0
2018-07-06 09:40:00,138.43,138.82,138.41,138.66,7541.0,125.2869,125.6399,125.2688,125.4951,7541.0
2018-07-06 09:45:00,138.6,138.69,137.9,137.9,23843.0,125.4408,125.5222,124.8072,124.8072,23843.0
2018-07-06 09:50:00,137.97,138.49,137.97,138.49,28729.0,124.8706,125.3412,124.8706,125.3412,28729.0
2018-07-06 09:55:00,138.53,138.85,138.47,138.79,7630.0,125.3774,125.667,125.3231,125.6127,7630.0
2018-07-06 10:00:00,138.72,138.75,138.17,138.55,31889.0,125.5494,125.5765,125.0516,125.3955,31889.0
2018-07-06 10:05:00,138.56,138.89,138.31,138.82,19640.0,125.4045,125.7032,125.1783,125.6399,19640.0
2018-07-06 10:10:00,138.81,138.89,138.44,138.47,24491.0,125.6308,125.7032,125.2959,125.3231,24491.0
2018-07-06 10:15:00,138.44,138.98,138.44,138.88,16158.0,125.2959,125.7847,125.2959,125.6942,16158.0
2018-07-06 10:20:00,138.87,138.87,138.59,138.82,17835.0,125.6851,125.6851,125.4317,125.6399,17835.0
2018-07-06 10:25:00,138.81,139.01,138.73,138.98,19968.0,125.6308,125.8118,125.5584,125.7847,19968.0
2018-07-06 10:30:00,139.02,139.19,138.69,138.72,52634.0,125.8209,125.9747,125.5222,125.5494,52634.0
2018-07-06 10:35:00,138.73,138.81,138.61,138.75,53037.0,125.5584,125.6308,125.4498,125.5765,53037.0
2018-07-06 10:40:00,138.75,139.23,138.59,139.22,58092.0,125.5765,126.0109,125.4317,126.0019,58092.0
2018-07-06 10:45:00,139.23,139.43,139.17,139.34,15089.0,126.0109,126.1919,125.9566,126.1105,15089.0
2018-07-06 10:50:00,139.36,139.46,139.17,139.17,6589.0,126.1286,126.2191,125.9566,125.9566,6589.0
2018-07-06 10:55:00,139.19,139.24,138.94,138.99,16802.0,125.9747,126.02,125.7485,125.7937,16802.0
2018-07-06 11:00:00,138.99,139.12,138.75,138.92,12013.0,125.7937,125.9114,125.5765,125.7304,12013.0
2018-07-06 11:05:00,138.9,139.37,138.87,139.26,16754.0,125.7123,126.1376,125.6851,126.0381,16754.0
2018-07-06 11:10:00,139.21,139.24,138.85,139.01,47052.0,125.9928,126.02,125.667,125.8118,47052.0
2018-07-06 11:15:00,139.06,139.28,138.98,139.07,20947.0,125.8571,126.0562,125.7847,125.8661,20947.0
2018-07-06 11:20:00,139.1,139.19,138.84,138.85,25627.0,125.8933,125.9747,125.658,125.667,25627.0
2018-07-06 11:25:00,138.9,139.24,138.89,139.18,16592.0,125.7123,126.02,125.7032,125.9657,16592.0
2018-07-06 11:30:00,139.16,139.19,138.87,139.11,22850.0,125.9476,125.9747,125.6851,125.9023,22850.0
2018-07-06 11:35:00,139.11,139.5,139.09,139.47,18831.0,125.9023,126.2553,125.8842,126.2281,18831.0
2018-07-06 11:40:00,139.47,139.53,139.18,139.2,37874.0,126.2281,126.2825,125.9657,125.9838,37874.0
2018-07-06 11:45:00,139.2,139.41,139.06,139.37,77673.0,125.9838,126.1738,125.8571,126.1376,77673.0
2018-07-06 11:50:00,139.37,139.47,139.25,139.44,13949.0,126.1376,126.2281,126.029,126.201,13949.0
2018-07-06 11:55:00,139.44,139.49,139.29,139.47,16277.0,126.201,126.2462,126.0652,126.2281,16277.0
2018-07-06 12:00:00,139.51,139.8,139.47,139.74,9309.0,126.2644,126.5268,126.2281,126.4725,9309.0
2018-07-06 12:05:00,139.77,139.91,139.63,139.91,10662.0,126.4997,126.6264,126.373,126.6264,10662.0
2018-07-06 12:10:00,139.93,139.93,139.64,139.73,6211.0,126.6445,126.6445,126.382,126.4635,6211.0
2018-07-06 12:15:00,139.71,139.81,139.62,139.71,9454.0,126.4454,126.5359,126.3639,126.4454,9454.0
2018-07-06 12:20:00,139.71,139.73,139.61,139.68,9323.0,126.4454,126.4635,126.3549,126.4182,9323.0
2018-07-06 12:25:00,139.7,139.75,139.62,139.65,8127.0,126.4363,126.4816,126.3639,126.3911,8127.0
2018-07-06 12:30:00,139.64,139.64,139.39,139.42,6904.0,126.382,126.382,126.1557,126.1829,6904.0
2018-07-06 12:35:00,139.46,139.56,139.43,139.56,6513.0,126.2191,126.3096,126.1919,126.3096,6513.0
2018-07-06 12:40:00,139.59,139.59,139.47,139.5,9575.0,126.3368,126.3368,126.2281,126.2553,9575.0
2018-07-06 12:45:00,139.51,139.56,139.41,139.41,7324.0,126.2644,126.3096,126.1738,126.1738,7324.0
2018-07-06 12:50:00,139.41,139.41,139.28,139.37,5614.0,126.1738,126.1738,126.0562,126.1376,5614.0
2018-07-06 12:55:00,139.36,139.41,139.33,139.36,7684.0,126.1286,126.1738,126.1014,126.1286,7684.0
2018-07-06 13:00:00,139.33,139.55,139.33,139.55,5550.0,126.1014,126.3006,126.1014,126.3006,5550.0
2018-07-06 13:05:00,139.57,139.67,139.57,139.59,4787.0,126.3187,126.4092,126.3187,126.3368,4787.0
2018-07-06 13:10:00,139.55,139.62,139.49,139.57,9822.0,126.3006,126.3639,126.2462,126.3187,9822.0
2018-07-06 13:15:00,139.55,139.64,139.54,139.62,8100.0,126.3006,126.382,126.2915,126.3639,8100.0
2018-07-06 13:20:00,139.64,139.67,139.54,139.63,5874.0,126.382,126.4092,126.2915,126.373,5874.0
2018-07-06 13:25:00,139.63,139.76,139.61,139.69,7556.0,126.373,126.4906,126.3549,126.4273,7556.0
2018-07-06 13:30:00,139.72,139.85,139.72,139.73,7415.0,126.4544,126.5721,126.4544,126.4635,7415.0
2018-07-06 13:35:00,139.73,139.91,139.73,139.89,9995.0,126.4635,126.6264,126.4635,126.6083,9995.0
2018-07-06 13:40:00,139.91,139.95,139.74,139.8,13243.0,126.6264,126.6626,126.4725,126.5268,13243.0
2018-07-06 13:45:00,139.8,139.82,139.62,139.68,6481.0,126.5268,126.5449,126.3639,126.4182,6481.0
2018-07-06 13:50:00,139.72,139.77,139.66,139.68,6100.0,126.4544,126.4997,126.4001,126.4182,6100.0
2018-07-06 13:55:00,139.67,139.79,139.66,139.77,7600.0,126.4092,126.5178,126.4001,126.4997,7600.0
2018-07-06 14:00:00,139.77,139.8,139.63,139.7,13452.0,126.4997,126.5268,126.373,126.4363,13452.0
2018-07-06 14:05:00,139.66,139.78,139.64,139.77,8985.0,126.4001,126.5087,126.382,126.4997,8985.0
2018-07-06 14:10:00,139.77,139.86,139.76,139.86,6538.0,126.4997,126.5811,126.4906,126.5811,6538.0
2018-07-06 14:15:00,139.86,139.92,139.82,139.85,5500.0,126.5811,126.6354,126.5449,126.5721,5500.0
2018-07-06 14:20:00,139.89,139.94,139.79,139.87,6638.0,126.6083,126.6535,126.5178,126.5902,6638.0
2018-07-06 14:25:00,139.9,139.94,139.8,139.88,6569.0,126.6173,126.6535,126.5268,126.5992,6569.0
2018-07-06 14:30:00,139.89,139.98,139.87,139.97,8318.0,126.6083,126.6897,126.5902,126.6807,8318.0
2018-07-06 14:35:00,139.98,139.98,139.83,139.91,7648.0,126.6897,126.6897,126.554,126.6264,7648.0
2018-07-06 14:40:00,139.86,139.93,139.84,139.93,11100.0,126.5811,126.6445,126.563,126.6445,11100.0
2018-07-06 14:45:00,139.94,140.04,139.93,140.04,8297.0,126.6535,126.744,126.6445,126.744,8297.0
2018-07-06 14:50:00,140.03,140.06,140.01,140.05,6583.0,126.735,126.7621,126.7169,126.7531,6583.0
2018-07-06 14:55:00,140.05,140.21,140.04,140.17,16550.0,126.7531,126.8979,126.744,126.8617,16550.0
2018-07-06 15:00:00,140.14,140.3,140.14,140.25,15600.0,126.8345,126.9793,126.8345,126.9341,15600.0
2018-07-06 15:05:00,140.24,140.27,140.13,140.14,11673.0,126.925,126.9522,126.8255,126.8345,11673.0
2018-07-06 15:10:00,140.16,140.16,140.01,140.01,9191.0,126.8526,126.8526,126.7169,126.7169,9191.0
2018-07-06 15:15:00,140.04,140.05,139.96,140.01,10240.0,126.744,126.7531,126.6716,126.7169,10240.0
2018-07-06 15:20:00,140.02,140.08,139.94,140.01,8303.0,126.7259,126.7802,126.6535,126.7169,8303.0
2018-07-06 15:25:00,140.01,140.12,139.94,140.0,30228.0,126.7169,126.8164,126.6535,126.7078,30228.0
2018-07-06 15:30:00,140.0,140.1,139.97,140.07,14934.0,126.7078,126.7983,126.6807,126.7712,14934.0
2018-07-06 15:35:00,140.08,140.09,139.96,140.07,11470.0,126.7802,126.7893,126.6716,126.7712,11470.0
2018-07-06 15:40:00,140.11,140.11,139.87,139.87,16614.0,126.8074,126.8074,126.5902,126.5902,16614.0
2018-07-06 15:45:00,139.86,139.97,139.78,139.94,50677.0,126.5811,126.6807,126.5087,126.6535,50677.0
2018-07-06 15:50:00,139.9,140.03,139.87,139.98,48580.0,126.6173,126.735,126.5902,126.6897,48580.0
2018-07-06 15:55:00,139.98,140.19,139.94,139.98,104505.0,126.6897,126.8798,126.6535,126.6897,104505.0
2018-07-09 09:30:00,140.87,140.88,140.36,140.76,19568.0,127.4952,127.5043,127.0336,127.3957,19568.0
2018-07-09 09:35:00,140.9,142.43,140.84,142.26,33822.0,127.5224,128.9071,127.4681,128.7533,33822.0
2018-07-09 09:40:00,142.5,142.99,142.4,142.86,39753.0,128.9705,129.4139,128.88,129.2963,39753.0
2018-07-09 09:45:00,142.89,143.06,142.66,143.0,10387.0,129.3234,129.4773,129.1153,129.423,10387.0
2018-07-09 09:50:00,143.03,143.21,142.57,143.11,21743.0,129.4501,129.6131,129.0338,129.5226,21743.0
2018-07-09 09:55:00,143.05,143.59,143.05,143.2,29828.0,129.4682,129.957,129.4682,129.604,29828.0
2018-07-09 10:00:00,143.25,143.65,143.2,143.34,26319.0,129.6493,130.0113,129.604,129.7307,26319.0
2018-07-09 10:05:00,143.33,143.8,143.24,143.77,38276.0,129.7217,130.147,129.6402,130.1199,38276.0
2018-07-09 10:10:00,143.71,143.89,143.7,143.77,17297.0,130.0656,130.2285,130.0565,130.1199,17297.0
2018-07-09 10:15:00,143.81,143.99,143.63,143.92,14942.0,130.1561,130.319,129.9932,130.2556,14942.0
2018-07-09 10:20:00,143.88,144.38,143.83,144.35,40259.0,130.2194,130.672,130.1742,130.6448,40259.0
2018-07-09 10:25:00,144.37,144.75,144.32,144.71,71623.0,130.6629,131.0068,130.6177,130.9706,71623.0
2018-07-09 10:30:00,144.7,144.88,144.04,144.73,41964.0,130.9616,131.1245,130.3643,130.9887,41964.0
2018-07-09 10:35:00,144.67,145.72,144.66,145.23,61891.0,130.9344,131.8847,130.9254,131.4413,61891.0
2018-07-09 10:40:00,145.24,145.77,145.12,145.32,45326.0,131.4503,131.93,131.3417,131.5227,45326.0
2018-07-09 10:45:00,145.32,145.55,144.95,144.97,32524.0,131.5227,131.7309,131.1879,131.206,32524.0
2018-07-09 10:50:00,144.94,145.02,144.65,144.75,17248.0,131.1788,131.2512,130.9163,131.0068,17248.0
2018-07-09 10:55:00,144.67,144.99,144.64,144.78,15427.0,130.9344,131.2241,130.9073,131.034,15427.0
2018-07-09 11:00:00,144.81,145.07,144.58,144.87,24213.0,131.0611,131.2965,130.853,131.1155,24213.0
2018-07-09 11:05:00,144.88,144.97,144.64,144.71,9384.0,131.1245,131.206,130.9073,130.9706,9384.0
2018-07-09 11:10:00,144.67,144.91,144.67,144.75,14568.0,130.9344,131.1517,130.9344,131.0068,14568.0
2018-07-09 11:15:00,144.69,144.94,144.55,144.83,12622.0,130.9525,131.1788,130.8258,131.0792,12622.0
2018-07-09 11:20:00,144.81,144.81,144.37,144.44,9584.0,131.0611,131.0611,130.6629,130.7263,9584.0
2018-07-09 11:25:00,144.47,144.81,144.44,144.58,11090.0,130.7534,131.0611,130.7263,130.853,11090.0
2018-07-09 11:30:00,144.57,144.71,144.32,144.58,7530.0,130.8439,130.9706,130.6177,130.853,7530.0
2018-07-09 11:35:00,144.57,144.82,144.43,144.49,10861.0,130.8439,131.0702,130.7172,130.7715,10861.0
2018-07-09 11:40:00,144.49,144.75,144.43,144.7,13328.0,130.7715,131.0068,130.7172,130.9616,13328.0
2018-07-09 11:45:00,144.68,144.87,144.68,144.7,7328.0,130.9435,131.1155,130.9435,130.9616,7328.0
2018-07-09 11:50:00,144.76,144.77,144.52,144.66,11216.0,131.0159,131.0249,130.7987,130.9254,11216.0
2018-07-09 11:55:00,144.63,144.82,144.52,144.77,14838.0,130.8982,131.0702,130.7987,131.0249,14838.0
2018-07-09 12:00:00,144.76,144.84,144.68,144.77,16578.0,131.0159,131.0883,130.9435,131.0249,16578.0
2018-07-09 12:05:00,144.72,144.95,144.72,144.92,31175.0,130.9797,131.1879,130.9797,131.1607,31175.0
2018-07-09 12:10:00,144.95,144.99,144.86,144.96,25600.0,131.1879,131.2241,131.1064,131.1969,25600.0
2018-07-09 12:15:00,144.97,144.99,144.83,144.87,20850.0,131.206,131.2241,131.0792,131.1155,20850.0
2018-07-09 12:20:00,144.9,144.91,144.64,144.68,17381.0,131.1426,131.1517,130.9073,130.9435,17381.0
2018-07-09 12:25:00,144.7,144.71,144.6,144.67,8651.0,130.9616,130.9706,130.8711,130.9344,8651.0
2018-07-09 12:30:00,144.64,144.79,144.6,144.74,9499.0,130.9073,131.043,130.8711,130.9978,9499.0
2018-07-09 12:35:00,144.74,144.74,144.67,144.73,4612.0,130.9978,130.9978,130.9344,130.9887,4612.0
2018-07-09 12:40:00,144.75,144.79,144.6,144.65,9688.0,131.0068,131.043,130.8711,130.9163,9688.0
2018-07-09 12:45:00,144.63,144.66,144.6,144.6,5419.0,130.8982,130.9254,130.8711,130.8711,5419.0
2018-07-09 12:50:00,144.61,144.65,144.58,144.6,8021.0,130.8801,130.9163,130.853,130.8711,8021.0
2018-07-09 12:55:00,144.61,144.62,144.43,144.43,10584.0,130.8801,130.8892,130.7172,130.7172,10584.0
2018-07-09 13:00:00,144.4,144.4,144.19,144.32,11829.0,130.6901,130.6901,130.5,130.6177,11829.0
2018-07-09 13:05:00,144.3,144.36,144.25,144.36,7845.0,130.5996,130.6539,130.5543,130.6539,7845.0
2018-07-09 13:10:00,144.33,144.35,144.08,144.13,10158.0,130.6267,130.6448,130.4005,130.4457,10158.0
2018-07-09 13:15:00,144.12,144.43,144.1,144.43,11982.0,130.4367,130.7172,130.4186,130.7172,11982.0
2018-07-09 13:20:00,144.42,144.6,144.37,144.6,9125.0,130.7082,130.8711,130.6629,130.8711,9125.0
2018-07-09 13:25:00,144.58,144.61,144.43,144.45,10964.0,130.853,130.8801,130.7172,130.7353,10964.0
2018-07-09 13:30:00,144.44,144.8,144.43,144.8,12167.0,130.7263,131.0521,130.7172,131.0521,12167.0
2018-07-09 13:35:00,144.75,144.75,144.53,144.58,7668.0,131.0068,131.0068,130.8077,130.853,7668.0
2018-07-09 13:40:00,144.54,144.55,144.39,144.4,3750.0,130.8168,130.8258,130.681,130.6901,3750.0
2018-07-09 13:45:00,144.37,144.67,144.37,144.62,9382.0,130.6629,130.9344,130.6629,130.8892,9382.0
2018-07-09 13:50:00,144.63,144.72,144.62,144.69,11997.0,130.8982,130.9797,130.8892,130.9525,11997.0
2018-07-09 13:55:00,144.68,144.73,144.59,144.68,5994.0,130.9435,130.9887,130.862,130.9435,5994.0
2018-07-09 14:00:00,144.72,144.83,144.68,144.79,6887.0,130.9797,131.0792,130.9435,131.043,6887.0
2018-07-09 14:05:00,144.82,144.82,144.55,144.62,5498.0,131.0702,131.0702,130.8258,130.8892,5498.0
2018-07-09 14:10:00,144.6,144.68,144.55,144.68,7584.0,130.8711,130.9435,130.8258,130.9435,7584.0
2018-07-09 14:15:00,144.67,144.8,144.62,144.8,5989.0,130.9344,131.0521,130.8892,131.0521,5989.0
2018-07-09 14:20:00,144.81,144.82,144.69,144.75,7719.0,131.0611,131.0702,130.9525,131.0068,7719.0
2018-07-09 14:25:00,144.74,144.83,144.7,144.79,5860.0,130.9978,131.0792,130.9616,131.043,5860.0
2018-07-09 14:30:00,144.78,144.86,144.71,144.78,6065.0,131.034,131.1064,130.9706,131.034,6065.0
2018-07-09 14:35:00,144.79,144.93,144.79,144.84,8565.0,131.043,131.1698,131.043,131.0883,8565.0
2018-07-09 14:40:00,144.84,144.92,144.66,144.66,15015.0,131.0883,131.1607,130.9254,130.9254,15015.0
2018-07-09 14:45:00,144.68,144.71,144.52,144.64,11655.0,130.9435,130.9706,130.7987,130.9073,11655.0
2018-07-09 14:50:00,144.67,144.76,144.67,144.73,4422.0,130.9344,131.0159,130.9344,130.9887,4422.0
2018-07-09 14:55:00,144.72,144.85,144.68,144.78,8457.0,130.9797,131.0973,130.9435,131.034,8457.0
2018-07-09 15:00:00,144.78,144.83,144.66,144.76,7401.0,131.034,131.0792,130.9254,131.0159,7401.0
2018-07-09 15:05:00,144.75,144.91,144.69,144.88,5794.0,131.0068,131.1517,130.9525,131.1245,5794.0
2018-07-09 15:10:00,144.87,144.96,144.85,144.89,7535.0,131.1155,131.1969,131.0973,131.1336,7535.0
2018-07-09 15:15:00,144.87,144.88,144.63,144.72,7058.0,131.1155,131.1245,130.8982,130.9797,7058.0
2018-07-09 15:20:00,144.72,144.75,144.64,144.69,9548.0,130.9797,131.0068,130.9073,130.9525,9548.0
2018-07-09 15:25:00,144.72,144.81,144.72,144.8,9398.0,130.9797,131.0611,130.9797,131.0521,9398.0
2018-07-09 15:30:00,144.79,144.91,144.77,144.82,9369.0,131.043,131.1517,131.0249,131.0702,9369.0
2018-07-09 15:35:00,144.8,144.91,144.78,144.91,15541.0,131.0521,131.1517,131.034,131.1517,15541.0
2018-07-09 15:40:00,144.9,144.98,144.86,144.95,16666.0,131.1426,131.215,131.1064,131.1879,16666.0
2018-07-09 15:45:00,144.91,144.94,144.72,144.74,45562.0,131.1517,131.1788,130.9797,130.9978,45562.0
2018-07-09 15:50:00,144.72,144.74,144.46,144.54,59674.0,130.9797,130.9978,130.7444,130.8168,59674.0
2018-07-09 15:55:00,144.52,144.58,144.25,144.45,165559.0,130.7987,130.853,130.5543,130.7353,165559.0
2018-07-10 09:30:00,145.34,146.27,145.29,146.24,53054.0,131.5408,132.3825,131.4956,132.3554,53054.0
2018-07-10 09:35:00,146.24,146.29,145.73,145.93,24243.0,132.3554,132.4006,131.8938,132.0748,24243.0
2018-07-10 09:40:00,145.91,145.91,145.24,145.44,24738.0,132.0567,132.0567,131.4503,131.6313,24738.0
2018-07-10 09:45:00,145.48,145.67,144.34,144.42,47392.0,131.6675,131.8395,130.6358,130.7082,47392.0
2018-07-10 09:50:00,144.45,144.55,143.87,143.99,42774.0,130.7353,130.8258,130.2104,130.319,42774.0
2018-07-10 09:55:00,143.98,144.77,143.97,144.77,28830.0,130.31,131.0249,130.3009,131.0249,28830.0
2018-07-10 10:00:00,144.78,144.84,144.19,144.44,25740.0,131.034,131.0883,130.5,130.7263,25740.0
2018-07-10 10:05:00,144.38,144.82,144.34,144.74,35387.0,130.672,131.0702,130.6358,130.9978,35387.0
2018-07-10 10:10:00,144.74,144.95,144.74,144.81,13766.0,130.9978,131.1879,130.9978,131.0611,13766.0
2018-07-10 10:15:00,144.82,144.83,144.56,144.78,22101.0,131.0702,131.0792,130.8349,131.034,22101.0
2018-07-10 10:20:00,144.81,144.92,144.56,144.86,16883.0,131.0611,131.1607,130.8349,131.1064,16883.0
2018-07-10 10:25:00,144.91,144.94,144.32,144.32,14297.0,131.1517,131.1788,130.6177,130.6177,14297.0
2018-07-10 10:30:00,144.32,144.65,144.24,144.29,13758.0,130.6177,130.9163,130.5453,130.5905,13758.0
2018-07-10 10:35:00,144.34,144.34,144.04,144.32,15668.0,130.6358,130.6358,130.3643,130.6177,15668.0
2018-07-10 10:40:00,144.31,144.54,144.24,144.4,14342.0,130.6086,130.8168,130.5453,130.6901,14342.0
2018-07-10 10:45:00,144.45,144.64,144.44,144.53,9403.0,130.7353,130.9073,130.7263,130.8077,9403.0
2018-07-10 10:50:00,144.55,144.56,144.31,144.41,7344.0,130.8258,130.8349,130.6086,130.6991,7344.0
2018-07-10 10:55:00,144.43,144.66,144.41,144.52,18425.0,130.7172,130.9254,130.6991,130.7987,18425.0
2018-07-10 11:00:00,144.52,144.72,144.44,144.61,18420.0,130.7987,130.9797,130.7263,130.8801,18420.0
2018-07-10 11:05:00,144.56,144.72,144.55,144.62,7491.0,130.8349,130.9797,130.8258,130.8892,7491.0
2018-07-10 11:10:00,144.6,144.61,144.41,144.55,9060.0,130.8711,130.8801,130.6991,130.8258,9060.0
2018-07-10 11:15:00,144.53,144.83,144.52,144.83,10231.0,130.8077,131.0792,130.7987,131.0792,10231.0
2018-07-10 11:20:00,144.79,144.81,144.34,144.34,12106.0,131.043,131.0611,130.6358,130.6358,12106.0
2018-07-10 11:25:00,144.4,144.49,144.3,144.35,10914.0,130.6901,130.7715,130.5996,130.6448,10914.0
2018-07-10 11:30:00,144.35,144.48,144.19,144.43,15957.0,130.6448,130.7625,130.5,130.7172,15957.0
2018-07-10 11:35:00,144.42,144.48,144.4,144.4,11351.0,130.7082,130.7625,130.6901,130.6901,11351.0
2018-07-10 11:40:00,144.38,144.43,144.32,144.35,6656.0,130.672,130.7172,130.6177,130.6448,6656.0
2018-07-10 11:45:00,144.34,144.46,144.28,144.35,7986.0,130.6358,130.7444,130.5815,130.6448,7986.0
2018-07-10 11:50:00,144.39,144.46,144.2,144.21,9199.0,130.681,130.7444,130.5091,130.5181,9199.0
2018-07-10 11:55:00,144.2,144.21,144.09,144.18,7930.0,130.5091,130.5181,130.4095,130.491,7930.0
2018-07-10 12:00:00,144.23,144.41,144.19,144.33,8751.0,130.5362,130.6991,130.5,130.6267,8751.0
2018-07-10 12:05:00,144.38,144.58,144.32,144.35,11764.0,130.672,130.853,130.6177,130.6448,11764.0
2018-07-10 12:10:00,144.35,144.48,144.19,144.2,11100.0,130.6448,130.7625,130.5,130.5091,11100.0
2018-07-10 12:15:00,144.21,144.26,144.13,144.24,7880.0,130.5181,130.5634,130.4457,130.5453,7880.0
2018-07-10 12:20:00,144.26,144.28,144.09,144.16,10690.0,130.5634,130.5815,130.4095,130.4729,10690.0
2018-07-10 12:25:00,144.14,144.28,144.13,144.28,21336.0,130.4548,130.5815,130.4457,130.5815,21336.0
2018-07-10 12:30:00,144.28,144.53,144.27,144.47,8539.0,130.5815,130.8077,130.5724,130.7534,8539.0
2018-07-10 12:35:00,144.49,144.6,144.44,144.6,8901.0,130.7715,130.8711,130.7263,130.8711,8901.0
2018-07-10 12:40:00,144.58,144.61,144.37,144.41,10227.0,130.853,130.8801,130.6629,130.6991,10227.0
2018-07-10 12:45:00,144.41,144.41,143.79,143.95,23174.0,130.6991,130.6991,130.138,130.2828,23174.0
2018-07-10 12:50:00,143.95,144.17,143.95,144.15,6948.0,130.2828,130.4819,130.2828,130.4638,6948.0
2018-07-10 12:55:00,144.18,144.31,144.17,144.25,6300.0,130.491,130.6086,130.4819,130.5543,6300.0
2018-07-10 13:00:00,144.28,144.46,144.19,144.42,5968.0,130.5815,130.7444,130.5,130.7082,5968.0
2018-07-10 13:05:00,144.46,144.46,144.39,144.41,9056.0,130.7444,130.7444,130.681,130.6991,9056.0
2018-07-10 13:10:00,144.41,144.51,144.29,144.46,7171.0,130.6991,130.7896,130.5905,130.7444,7171.0
2018-07-10 13:15:00,144.49,144.51,144.31,144.38,7650.0,130.7715,130.7896,130.6086,130.672,7650.0
2018-07-10 13:20:00,144.4,144.44,144.3,144.33,6941.0,130.6901,130.7263,130.5996,130.6267,6941.0
2018-07-10 13:25:00,144.32,144.48,144.31,144.45,8811.0,130.6177,130.7625,130.6086,130.7353,8811.0
2018-07-10 13:30:00,144.41,144.41,144.22,144.37,13706.0,130.6991,130.6991,130.5272,130.6629,13706.0
2018-07-10 13:35:00,144.35,144.37,144.06,144.06,7308.0,130.6448,130.6629,130.3824,130.3824,7308.0
2018-07-10 13:40:00,144.01,144.15,143.94,144.13,6737.0,130.3371,130.4638,130.2737,130.4457,6737.0
2018-07-10 13:45:00,144.14,144.14,144.01,144.08,11462.0,130.4548,130.4548,130.3371,130.4005,11462.0
2018-07-10 13:50:00,144.09,144.26,144.06,144.25,9342.0,130.4095,130.5634,130.3824,130.5543,9342.0
2018-07-10 13:55:00,144.24,144.54,144.24,144.51,9136.0,130.5453,130.8168,130.5453,130.7896,9136.0
2018-07-10 14:00:00,144.48,144.52,144.4,144.52,6141.0,130.7625,130.7987,130.6901,130.7987,6141.0
2018-07-10 14:05:00,144.55,144.56,144.4,144.45,3062.0,130.8258,130.8349,130.6901,130.7353,3062.0
2018-07-10 14:10:00,144.42,144.51,144.4,144.43,6839.0,130.7082,130.7896,130.6901,130.7172,6839.0
2018-07-10 14:15:00,144.44,144.54,144.4,144.5,7579.0,130.7263,130.8168,130.6901,130.7806,7579.0
2018-07-10 14:20:00,144.48,144.53,144.33,144.34,12512.0,130.7625,130.8077,130.6267,130.6358,12512.0
2018-07-10 14:25:00,144.38,144.64,144.38,144.56,6658.0,130.672,130.9073,130.672,130.8349,6658.0
2018-07-10 14:30:00,144.61,144.78,144.59,144.64,5553.0,130.8801,131.034,130.862,130.9073,5553.0
2018-07-10 14:35:00,144.63,144.68,144.52,144.58,3900.0,130.8982,130.9435,130.7987,130.853,3900.0
2018-07-10 14:40:00,144.6,144.67,144.43,144.44,6546.0,130.8711,130.9344,130.7172,130.7263,6546.0
2018-07-10 14:45:00,144.44,144.65,144.43,144.53,14885.0,130.7263,130.9163,130.7172,130.8077,14885.0
2018-07-10 14:50:00,144.52,144.53,144.43,144.43,5609.0,130.7987,130.8077,130.7172,130.7172,5609.0
2018-07-10 14:55:00,144.42,144.5,144.39,144.39,14001.0,130.7082,130.7806,130.681,130.681,14001.0
2018-07-10 15:00:00,144.36,144.48,144.36,144.42,17904.0,130.6539,130.7625,130.6539,130.7082,17904.0
2018-07-10 15:05:00,144.41,144.47,144.37,144.47,6393.0,130.6991,130.7534,130.6629,130.7534,6393.0
2018-07-10 15:10:00,144.46,144.5,144.42,144.5,6562.0,130.7444,130.7806,130.7082,130.7806,6562.0
2018-07-10 15:15:00,144.49,144.49,144.39,144.46,10837.0,130.7715,130.7715,130.681,130.7444,10837.0
2018-07-10 15:20:00,144.45,144.58,144.42,144.55,7518.0,130.7353,130.853,130.7082,130.8258,7518.0
2018-07-10 15:25:00,144.54,144.59,144.47,144.54,9760.0,130.8168,130.862,130.7534,130.8168,9760.0
2018-07-10 15:30:00,144.53,144.7,144.53,144.59,11821.0,130.8077,130.9616,130.8077,130.862,11821.0
2018-07-10 15:35:00,144.57,144.63,144.46,144.51,14494.0,130.8439,130.8982,130.7444,130.7896,14494.0
2018-07-10 15:40:00,144.51,144.53,144.45,144.47,24902.0,130.7896,130.8077,130.7353,130.7534,24902.0
2018-07-10 15:45:00,144.47,144.5,144.41,144.49,23974.0,130.7534,130.7806,130.6991,130.7715,23974.0
2018-07-10 15:50:00,144.51,144.52,144.42,144.48,36673.0,130.7896,130.7987,130.7082,130.7625,36673.0
2018-07-10 15:55:00,144.48,144.65,144.48,144.56,54833.0,130.7625,130.9163,130.7625,130.8349,54833.0
2018-07-11 09:30:00,142.17,142.22,140.68,140.97,108636.0,128.6718,128.7171,127.3233,127.5857,108636.0
2018-07-11 09:35:00,140.91,141.64,140.74,141.27,45463.0,127.5314,128.1921,127.3776,127.8572,45463.0
2018-07-11 09:40:00,141.26,141.53,141.0,141.5,26697.0,127.8482,128.0926,127.6129,128.0654,26697.0
2018-07-11 09:45:00,141.49,141.73,141.11,141.11,13995.0,128.0564,128.2736,127.7124,127.7124,13995.0
2018-07-11 09:50:00,141.11,141.18,140.76,141.04,36245.0,127.7124,127.7758,127.3957,127.6491,36245.0
2018-07-11 09:55:00,141.04,141.11,140.83,141.11,15191.0,127.6491,127.7124,127.459,127.7124,15191.0
2018-07-11 10:00:00,141.06,141.59,141.05,141.49,19823.0,127.6672,128.1469,127.6581,128.0564,19823.0
2018-07-11 10:05:00,141.49,141.66,141.2,141.26,13101.0,128.0564,128.2102,127.7939,127.8482,13101.0
2018-07-11 10:10:00,141.26,141.45,141.02,141.17,84699.0,127.8482,128.0202,127.631,127.7667,84699.0
2018-07-11 10:15:00,141.16,141.43,141.09,141.15,37443.0,127.7577,128.0021,127.6943,127.7486,37443.0
2018-07-11 10:20:00,141.16,141.5,141.15,141.33,47051.0,127.7577,128.0654,127.7486,127.9116,47051.0
2018-07-11 10:25:00,141.3,141.7,141.29,141.69,42014.0,127.8844,128.2464,127.8754,128.2374,42014.0
2018-07-11 10:30:00,141.64,141.75,141.58,141.63,13270.0,128.1921,128.2917,128.1378,128.1831,13270.0
2018-07-11 10:35:00,141.58,141.59,141.43,141.5,11577.0,128.1378,128.1469,128.0021,128.0654,11577.0
2018-07-11 10:40:00,141.5,141.61,141.41,141.52,36873.0,128.0654,128.165,127.984,128.0835,36873.0
2018-07-11 10:45:00,141.51,141.56,141.17,141.45,35886.0,128.0745,128.1197,127.7667,128.0202,35886.0
2018-07-11 10:50:00,141.5,141.57,141.4,141.52,36138.0,128.0654,128.1288,127.9749,128.0835,36138.0
2018-07-11 10:55:00,141.53,141.67,141.51,141.65,8871.0,128.0926,128.2193,128.0745,128.2012,8871.0
2018-07-11 11:00:00,141.73,142.1,141.69,141.91,41866.0,128.2736,128.6084,128.2374,128.4365,41866.0
2018-07-11 11:05:00,141.91,142.2,141.73,142.08,27201.0,128.4365,128.699,128.2736,128.5903,27201.0
2018-07-11 11:10:00,142.12,142.12,141.85,141.95,8302.0,128.6265,128.6265,128.3822,128.4727,8302.0
2018-07-11 11:15:00,141.94,141.95,141.68,141.79,16224.0,128.4636,128.4727,128.2283,128.3279,16224.0
2018-07-11 11:20:00,141.75,141.94,141.64,141.93,40149.0,128.2917,128.4636,128.1921,128.4546,40149.0
2018-07-11 11:25:00,141.93,141.93,141.68,141.75,11520.0,128.4546,128.4546,128.2283,128.2917,11520.0
2018-07-11 11:30:00,141.61,141.81,141.51,141.59,18414.0,128.165,128.346,128.0745,128.1469,18414.0
2018-07-11 11:35:00,141.58,141.93,141.58,141.83,9476.0,128.1378,128.4546,128.1378,128.3641,9476.0
2018-07-11 11:40:00,141.81,141.93,141.62,141.71,14846.0,128.346,128.4546,128.174,128.2555,14846.0
2018-07-11 11:45:00,141.66,141.95,141.64,141.91,14431.0,128.2102,128.4727,128.1921,128.4365,14431.0
2018-07-11 11:50:00,141.89,141.91,141.64,141.83,10699.0,128.4184,128.4365,128.1921,128.3641,10699.0
2018-07-11 11:55:00,141.79,141.88,141.54,141.54,15782.0,128.3279,128.4093,128.1016,128.1016,15782.0
2018-07-11 12:00:00,141.53,141.75,141.46,141.73,20972.0,128.0926,128.2917,128.0292,128.2736,20972.0
2018-07-11 12:05:00,141.74,142.22,141.73,142.18,26785.0,128.2826,128.7171,128.2736,128.6809,26785.0
2018-07-11 12:10:00,142.15,142.24,142.08,142.13,11795.0,128.6537,128.7352,128.5903,128.6356,11795.0
2018-07-11 12:15:00,142.15,142.45,142.13,142.34,8686.0,128.6537,128.9252,128.6356,128.8257,8686.0
2018-07-11 12:20:00,142.34,142.46,142.14,142.15,6900.0,128.8257,128.9343,128.6446,128.6537,6900.0
2018-07-11 12:25:00,142.17,142.36,142.03,142.33,17415.0,128.6718,128.8438,128.5451,128.8166,17415.0
2018-07-11 12:30:00,142.33,142.56,142.33,142.54,7506.0,128.8166,129.0248,128.8166,129.0067,7506.0
2018-07-11 12:35:00,142.52,142.52,142.11,142.11,7968.0,128.9886,128.9886,128.6175,128.6175,7968.0
2018-07-11 12:40:00,142.15,142.15,141.75,141.77,10867.0,128.6537,128.6537,128.2917,128.3098,10867.0
2018-07-11 12:45:00,141.72,142.05,141.61,141.88,14463.0,128.2645,128.5632,128.165,128.4093,14463.0
2018-07-11 12:50:00,141.87,141.93,141.66,141.87,14214.0,128.4003,128.4546,128.2102,128.4003,14214.0
2018-07-11 12:55:00,141.88,141.88,141.61,141.78,14517.0,128.4093,128.4093,128.165,128.3188,14517.0
2018-07-11 13:00:00,141.78,141.83,141.39,141.39,14910.0,128.3188,128.3641,127.9659,127.9659,14910.0
2018-07-11 13:05:00,141.38,141.67,141.37,141.56,15377.0,127.9568,128.2193,127.9478,128.1197,15377.0
2018-07-11 13:10:00,141.54,141.65,141.36,141.62,15700.0,128.1016,128.2012,127.9387,128.174,15700.0
2018-07-11 13:15:00,141.59,141.62,141.52,141.57,4964.0,128.1469,128.174,128.0835,128.1288,4964.0
2018-07-11 13:20:00,141.6,141.77,141.57,141.73,9868.0,128.1559,128.3098,128.1288,128.2736,9868.0
2018-07-11 13:25:00,141.74,141.76,141.43,141.44,29087.0,128.2826,128.3007,128.0021,128.0111,29087.0
2018-07-11 13:30:00,141.4,141.73,141.39,141.56,24056.0,127.9749,128.2736,127.9659,128.1197,24056.0
2018-07-11 13:35:00,141.5,141.53,141.37,141.4,16891.0,128.0654,128.0926,127.9478,127.9749,16891.0
2018-07-11 13:40:00,141.33,141.53,141.26,141.53,21144.0,127.9116,128.0926,127.8482,128.0926,21144.0
2018-07-11 13:45:00,141.5,141.57,141.4,141.48,16483.0,128.0654,128.1288,127.9749,128.0473,16483.0
2018-07-11 13:50:00,141.45,141.45,141.25,141.27,22808.0,128.0202,128.0202,127.8391,127.8572,22808.0
2018-07-11 13:55:00,141.28,141.47,141.25,141.47,23601.0,127.8663,128.0383,127.8391,128.0383,23601.0
2018-07-11 14:00:00,141.49,141.77,141.47,141.61,11749.0,128.0564,128.3098,128.0383,128.165,11749.0
2018-07-11 14:05:00,141.61,141.65,141.26,141.34,15230.0,128.165,128.2012,127.8482,127.9206,15230.0
2018-07-11 14:10:00,141.31,141.39,140.95,141.07,42499.0,127.8935,127.9659,127.5676,127.6762,42499.0
2018-07-11 14:15:00,141.04,141.22,140.99,141.18,12795.0,127.6491,127.812,127.6038,127.7758,12795.0
2018-07-11 14:20:00,141.21,141.48,141.18,141.45,21221.0,127.8029,128.0473,127.7758,128.0202,21221.0
2018-07-11 14:25:00,141.44,141.52,141.38,141.39,18893.0,128.0111,128.0835,127.9568,127.9659,18893.0
2018-07-11 14:30:00,141.44,141.52,141.34,141.48,13518.0,128.0111,128.0835,127.9206,128.0473,13518.0
2018-07-11 14:35:00,141.44,141.49,141.36,141.41,6975.0,128.0111,128.0564,127.9387,127.984,6975.0
2018-07-11 14:40:00,141.38,141.38,141.1,141.28,9688.0,127.9568,127.9568,127.7034,127.8663,9688.0
2018-07-11 14:45:00,141.29,141.29,141.17,141.22,8685.0,127.8754,127.8754,127.7667,127.812,8685.0
2018-07-11 14:50:00,141.19,141.32,141.15,141.21,8565.0,127.7848,127.9025,127.7486,127.8029,8565.0
2018-07-11 14:55:00,141.23,141.23,141.1,141.1,9380.0,127.821,127.821,127.7034,127.7034,9380.0
2018-07-11 15:00:00,141.09,141.44,141.07,141.4,21796.0,127.6943,128.0111,127.6762,127.9749,21796.0
2018-07-11 15:05:00,141.43,141.71,141.43,141.71,15390.0,128.0021,128.2555,128.0021,128.2555,15390.0
2018-07-11 15:10:00,141.7,141.86,141.67,141.79,37752.0,128.2464,128.3912,128.2193,128.3279,37752.0
2018-07-11 15:15:00,141.78,141.8,141.58,141.58,30475.0,128.3188,128.3369,128.1378,128.1378,30475.0
2018-07-11 15:20:00,141.6,141.6,141.38,141.55,16524.0,128.1559,128.1559,127.9568,128.1107,16524.0
2018-07-11 15:25:00,141.51,141.52,141.37,141.4,20298.0,128.0745,128.0835,127.9478,127.9749,20298.0
2018-07-11 15:30:00,141.39,141.77,141.39,141.77,20523.0,127.9659,128.3098,127.9659,128.3098,20523.0
2018-07-11 15:35:00,141.76,141.86,141.7,141.78,21596.0,128.3007,128.3912,128.2464,128.3188,21596.0
2018-07-11 15:40:00,141.77,141.79,141.66,141.66,28039.0,128.3098,128.3279,128.2102,128.2102,28039.0
2018-07-11 15:45:00,141.64,141.87,141.64,141.75,36888.0,128.1921,128.4003,128.1921,128.2917,36888.0
2018-07-11 15:50:00,141.72,141.84,141.61,141.78,58003.0,128.2645,128.3731,128.165,128.3188,58003.0
2018-07-11 15:55:00,141.78,141.82,141.39,141.44,103922.0,128.3188,128.355,127.9659,128.0111,103922.0
2018-07-12 09:30:00,141.81,142.79,141.81,142.46,41424.0,128.346,129.2329,128.346,128.9343,41424.0
2018-07-12 09:35:00,142.46,142.46,141.72,141.77,19611.0,128.9343,128.9343,128.2645,128.3098,19611.0
2018-07-12 09:40:00,141.74,141.79,140.92,141.2,17457.0,128.2826,128.3279,127.5405,127.7939,17457.0
2018-07-12 09:45:00,141.25,141.25,140.76,141.0,11486.0,127.8391,127.8391,127.3957,127.6129,11486.0
2018-07-12 09:50:00,141.05,141.44,140.89,141.41,18299.0,127.6581,128.0111,127.5133,127.984,18299.0
2018-07-12 09:55:00,141.39,141.77,141.26,141.75,16064.0,127.9659,128.3098,127.8482,128.2917,16064.0
2018-07-12 10:00:00,141.82,141.83,141.63,141.71,14050.0,128.355,128.3641,128.1831,128.2555,14050.0
2018-07-12 10:05:00,141.67,141.71,141.46,141.46,7909.0,128.2193,128.2555,128.0292,128.0292,7909.0
2018-07-12 10:10:00,141.52,141.59,141.28,141.32,8182.0,128.0835,128.1469,127.8663,127.9025,8182.0
2018-07-12 10:15:00,141.33,141.37,141.11,141.2,19618.0,127.9116,127.9478,127.7124,127.7939,19618.0
2018-07-12 10:20:00,141.2,141.67,141.2,141.49,12671.0,127.7939,128.2193,127.7939,128.0564,12671.0
2018-07-12 10:25:00,141.49,141.92,141.47,141.9,59060.0,128.0564,128.4455,128.0383,128.4274,59060.0
2018-07-12 10:30:00,141.96,142.09,141.71,141.72,12181.0,128.4817,128.5994,128.2555,128.2645,12181.0
2018-07-12 10:35:00,141.74,141.78,141.62,141.65,9291.0,128.2826,128.3188,128.174,128.2012,9291.0
2018-07-12 10:40:00,141.67,141.72,141.37,141.42,11955.0,128.2193,128.2645,127.9478,127.993,11955.0
2018-07-12 10:45:00,141.38,141.58,141.2,141.46,15524.0,127.9568,128.1378,127.7939,128.0292,15524.0
2018-07-12 10:50:00,141.5,141.74,141.5,141.63,6174.0,128.0654,128.2826,128.0654,128.1831,6174.0
2018-07-12 10:55:00,141.61,141.62,141.45,141.5,4381.0,128.165,128.174,128.0202,128.0654,4381.0
2018-07-12 11:00:00,141.52,141.78,141.47,141.77,7548.0,128.0835,128.3188,128.0383,128.3098,7548.0
2018-07-12 11:05:00,141.77,141.82,141.51,141.57,11696.0,128.3098,128.355,128.0745,128.1288,11696.0
2018-07-12 11:10:00,141.53,141.53,141.26,141.28,11772.0,128.0926,128.0926,127.8482,127.8663,11772.0
2018-07-12 11:15:00,141.26,141.33,141.11,141.11,13711.0,127.8482,127.9116,127.7124,127.7124,13711.0
2018-07-12 11:20:00,141.16,141.33,141.05,141.25,14442.0,127.7577,127.9116,127.6581,127.8391,14442.0
2018-07-12 11:25:00,141.25,141.31,141.1,141.23,11731.0,127.8391,127.8935,127.7034,127.821,11731.0
2018-07-12 11:30:00,141.25,141.44,141.17,141.43,20133.0,127.8391,128.0111,127.7667,128.0021,20133.0
2018-07-12 11:35:00,141.38,141.38,141.11,141.13,10237.0,127.9568,127.9568,127.7124,127.7305,10237.0
2018-07-12 11:40:00,141.13,141.26,141.03,141.25,10284.0,127.7305,127.8482,127.64,127.8391,10284.0
2018-07-12 11:45:00,141.2,141.3,141.04,141.29,11369.0,127.7939,127.8844,127.6491,127.8754,11369.0
2018-07-12 11:50:00,141.28,141.35,141.13,141.33,9417.0,127.8663,127.9297,127.7305,127.9116,9417.0
2018-07-12 11:55:00,141.31,141.53,141.2,141.44,12112.0,127.8935,128.0926,127.7939,128.0111,12112.0
2018-07-12 12:00:00,141.5,141.89,141.35,141.62,56848.0,128.0654,128.4184,127.9297,128.174,56848.0
2018-07-12 12:05:00,141.65,141.83,141.48,141.54,13728.0,128.2012,128.3641,128.0473,128.1016,13728.0
2018-07-12 12:10:00,141.54,141.6,141.32,141.48,16082.0,128.1016,128.1559,127.9025,128.0473,16082.0
2018-07-12 12:15:00,141.45,141.45,141.31,141.36,7212.0,128.0202,128.0202,127.8935,127.9387,7212.0
2018-07-12 12:20:00,141.36,141.56,141.36,141.54,7201.0,127.9387,128.1197,127.9387,128.1016,7201.0
2018-07-12 12:25:00,141.57,141.69,141.51,141.68,10977.0,128.1288,128.2374,128.0745,128.2283,10977.0
2018-07-12 12:30:00,141.67,141.69,141.51,141.63,5968.0,128.2193,128.2374,128.0745,128.1831,5968.0
2018-07-12 12:35:00,141.69,141.73,141.54,141.55,3877.0,128.2374,128.2736,128.1016,128.1107,3877.0
2018-07-12 12:40:00,141.53,141.54,141.13,141.3,9340.0,128.0926,128.1016,127.7305,127.8844,9340.0
2018-07-12 12:45:00,141.37,141.37,141.09,141.13,5950.0,127.9478,127.9478,127.6943,127.7305,5950.0
2018-07-12 12:50:00,141.14,141.29,141.09,141.12,7575.0,127.7396,127.8754,127.6943,127.7215,7575.0
2018-07-12 12:55:00,141.12,141.43,141.07,141.32,13706.0,127.7215,128.0021,127.6762,127.9025,13706.0
2018-07-12 13:00:00,141.36,141.77,141.36,141.67,20229.0,127.9387,128.3098,127.9387,128.2193,20229.0
2018-07-12 13:05:00,141.61,141.77,141.51,141.61,10765.0,128.165,128.3098,128.0745,128.165,10765.0
2018-07-12 13:10:00,141.59,141.61,141.43,141.48,5448.0,128.1469,128.165,128.0021,128.0473,5448.0
2018-07-12 13:15:00,141.49,141.59,141.47,141.54,4686.0,128.0564,128.1469,128.0383,128.1016,4686.0
2018-07-12 13:20:00,141.53,141.57,141.32,141.32,7152.0,128.0926,128.1288,127.9025,127.9025,7152.0
2018-07-12 13:25:00,141.35,141.52,141.32,141.5,10136.0,127.9297,128.0835,127.9025,128.0654,10136.0
2018-07-12 13:30:00,141.5,141.55,141.1,141.11,7857.0,128.0654,128.1107,127.7034,127.7124,7857.0
2018-07-12 13:35:00,141.11,141.27,141.02,141.27,4000.0,127.7124,127.8572,127.631,127.8572,4000.0
2018-07-12 13:40:00,141.3,141.31,141.1,141.17,7276.0,127.8844,127.8935,127.7034,127.7667,7276.0
2018-07-12 13:45:00,141.15,141.3,141.15,141.24,6788.0,127.7486,127.8844,127.7486,127.8301,6788.0
2018-07-12 13:50:00,141.24,141.24,141.08,141.1,9156.0,127.8301,127.8301,127.6853,127.7034,9156.0
2018-07-12 13:55:00,141.04,141.2,140.98,140.99,11839.0,127.6491,127.7939,127.5948,127.6038,11839.0
2018-07-12 14:00:00,141.03,141.21,140.98,141.18,7614.0,127.64,127.8029,127.5948,127.7758,7614.0
2018-07-12 14:05:00,141.15,141.18,140.94,140.94,9134.0,127.7486,127.7758,127.5586,127.5586,9134.0
2018-07-12 14:10:00,140.94,141.1,140.93,141.02,13076.0,127.5586,127.7034,127.5495,127.631,13076.0
2018-07-12 14:15:00,141.05,141.17,141.03,141.06,5271.0,127.6581,127.7667,127.64,127.6672,5271.0
2018-07-12 14:20:00,141.09,141.24,141.06,141.15,5190.0,127.6943,127.8301,127.6672,127.7486,5190.0
2018-07-12 14:25:00,141.16,141.27,141.14,141.25,5043.0,127.7577,127.8572,127.7396,127.8391,5043.0
2018-07-12 14:30:00,141.21,141.21,141.09,141.21,13610.0,127.8029,127.8029,127.6943,127.8029,13610.0
2018-07-12 14:35:00,141.16,141.18,140.98,141.16,9683.0,127.7577,127.7758,127.5948,127.7577,9683.0
2018-07-12 14:40:00,141.08,141.12,140.94,140.98,8435.0,127.6853,127.7215,127.5586,127.5948,8435.0
2018-07-12 14:45:00,140.99,141.05,140.93,140.96,5025.0,127.6038,127.6581,127.5495,127.5767,5025.0
2018-07-12 14:50:00,141.0,141.11,140.99,141.03,9611.0,127.6129,127.7124,127.6038,127.64,9611.0
2018-07-12 14:55:00,141.03,141.16,141.01,141.14,24078.0,127.64,127.7577,127.6219,127.7396,24078.0
2018-07-12 15:00:00,141.15,141.26,141.11,141.18,29726.0,127.7486,127.8482,127.7124,127.7758,29726.0
2018-07-12 15:05:00,141.19,141.21,141.07,141.07,14570.0,127.7848,127.8029,127.6762,127.6762,14570.0
2018-07-12 15:10:00,141.07,141.08,140.87,140.93,12791.0,127.6762,127.6853,127.4952,127.5495,12791.0
2018-07-12 15:15:00,140.93,141.06,140.88,140.93,11991.0,127.5495,127.6672,127.5043,127.5495,11991.0
2018-07-12 15:20:00,140.93,140.98,140.75,140.75,17612.0,127.5495,127.5948,127.3866,127.3866,17612.0
2018-07-12 15:25:00,140.76,140.99,140.76,140.96,20755.0,127.3957,127.6038,127.3957,127.5767,20755.0
2018-07-12 15:30:00,140.95,140.95,140.81,140.86,20829.0,127.5676,127.5676,127.4409,127.4862,20829.0
2018-07-12 15:35:00,140.85,140.91,140.78,140.81,17335.0,127.4771,127.5314,127.4138,127.4409,17335.0
2018-07-12 15:40:00,140.79,140.83,140.67,140.67,13047.0,127.4228,127.459,127.3142,127.3142,13047.0
2018-07-12 15:45:00,140.66,140.72,140.58,140.7,23710.0,127.3052,127.3595,127.2328,127.3414,23710.0
2018-07-12 15:50:00,140.69,140.74,140.58,140.58,31853.0,127.3323,127.3776,127.2328,127.2328,31853.0
2018-07-12 15:55:00,140.6,140.89,140.58,140.8,105679.0,127.2509,127.5133,127.2328,127.4319,105679.0
2018-07-13 09:30:00,140.7,140.83,140.12,140.41,52691.0,127.3414,127.459,126.8164,127.0789,52691.0
2018-07-13 09:35:00,140.41,140.83,140.32,140.44,40948.0,127.0789,127.459,126.9974,127.1061,40948.0
2018-07-13 09:40:00,140.44,140.54,139.31,139.69,48500.0,127.1061,127.1966,126.0833,126.4273,48500.0
2018-07-13 09:45:00,139.7,140.61,139.47,140.03,76694.0,126.4363,127.2599,126.2281,126.735,76694.0
2018-07-13 09:50:00,140.03,140.16,139.49,139.94,76759.0,126.735,126.8526,126.2462,126.6535,76759.0
2018-07-13 09:55:00,139.99,140.13,139.74,139.88,62755.0,126.6988,126.8255,126.4725,126.5992,62755.0
2018-07-13 10:00:00,139.88,139.95,139.42,139.65,55198.0,126.5992,126.6626,126.1829,126.3911,55198.0
2018-07-13 10:05:00,139.63,139.63,139.19,139.53,72832.0,126.373,126.373,125.9747,126.2825,72832.0
2018-07-13 10:10:00,139.58,140.03,139.57,139.76,55553.0,126.3277,126.735,126.3187,126.4906,55553.0
2018-07-13 10:15:00,139.83,140.04,139.58,139.85,51262.0,126.554,126.744,126.3277,126.5721,51262.0
2018-07-13 10:20:00,139.85,139.89,139.07,139.74,92605.0,126.5721,126.6083,125.8661,126.4725,92605.0
2018-07-13 10:25:00,139.76,139.98,139.49,139.63,48090.0,126.4906,126.6897,126.2462,126.373,48090.0
2018-07-13 10:30:00,139.63,139.89,139.54,139.75,62530.0,126.373,126.6083,126.2915,126.4816,62530.0
2018-07-13 10:35:00,139.76,139.76,139.37,139.46,88566.0,126.4906,126.4906,126.1376,126.2191,88566.0
2018-07-13 10:40:00,139.44,139.77,139.32,139.5,60375.0,126.201,126.4997,126.0924,126.2553,60375.0
2018-07-13 10:45:00,139.45,139.47,139.07,139.19,46329.0,126.21,126.2281,125.8661,125.9747,46329.0
2018-07-13 10:50:00,139.17,139.6,139.15,139.48,47188.0,125.9566,126.3458,125.9385,126.2372,47188.0
2018-07-13 10:55:00,139.47,139.53,139.3,139.39,32632.0,126.2281,126.2825,126.0743,126.1557,32632.0
2018-07-13 11:00:00,139.45,139.65,139.41,139.62,30184.0,126.21,126.3911,126.1738,126.3639,30184.0
2018-07-13 11:05:00,139.67,139.73,139.32,139.67,43060.0,126.4092,126.4635,126.0924,126.4092,43060.0
2018-07-13 11:10:00,139.67,140.0,139.66,139.75,117108.0,126.4092,126.7078,126.4001,126.4816,117108.0
2018-07-13 11:15:00,139.71,139.81,139.44,139.74,45151.0,126.4454,126.5359,126.201,126.4725,45151.0
2018-07-13 11:20:00,139.75,140.0,139.65,139.82,72875.0,126.4816,126.7078,126.3911,126.5449,72875.0
2018-07-13 11:25:00,139.8,140.08,139.75,139.75,44513.0,126.5268,126.7802,126.4816,126.4816,44513.0
2018-07-13 11:30:00,139.75,139.95,139.63,139.68,42660.0,126.4816,126.6626,126.373,126.4182,42660.0
2018-07-13 11:35:00,139.68,139.74,139.34,139.34,25407.0,126.4182,126.4725,126.1105,126.1105,25407.0
2018-07-13 11:40:00,139.37,139.5,138.9,139.38,34054.0,126.1376,126.2553,125.7123,126.1467,34054.0
2018-07-13 11:45:00,139.39,139.48,138.8,138.9,33796.0,126.1557,126.2372,125.6218,125.7123,33796.0
2018-07-13 11:50:00,138.95,139.01,138.69,138.69,24501.0,125.7575,125.8118,125.5222,125.5222,24501.0
2018-07-13 11:55:00,138.68,138.86,138.54,138.66,33995.0,125.5132,125.6761,125.3864,125.4951,33995.0
2018-07-13 12:00:00,138.71,138.76,138.49,138.5,37247.0,125.5403,125.5856,125.3412,125.3502,37247.0
2018-07-13 12:05:00,138.5,138.6,138.37,138.52,32979.0,125.3502,125.4408,125.2326,125.3683,32979.0
2018-07-13 12:10:00,138.53,138.67,138.49,138.52,23337.0,125.3774,125.5041,125.3412,125.3683,23337.0
2018-07-13 12:15:00,138.55,138.58,138.27,138.34,26888.0,125.3955,125.4226,125.1421,125.2054,26888.0
2018-07-13 12:20:00,138.35,138.38,137.81,137.97,50717.0,125.2145,125.2416,124.7258,124.8706,50717.0
2018-07-13 12:25:00,138.0,138.08,137.86,137.94,23559.0,124.8977,124.9701,124.771,124.8434,23559.0
2018-07-13 12:30:00,137.99,137.99,137.51,137.61,74643.0,124.8887,124.8887,124.4542,124.5447,74643.0
2018-07-13 12:35:00,137.64,137.95,137.54,137.86,102854.0,124.5719,124.8525,124.4814,124.771,102854.0
2018-07-13 12:40:00,137.86,138.6,137.84,138.55,270156.0,124.771,125.4408,124.7529,125.3955,270156.0
2018-07-13 12:45:00,138.51,138.71,138.29,138.7,69886.0,125.3593,125.5403,125.1602,125.5313,69886.0
2018-07-13 12:50:00,138.73,138.73,138.45,138.45,87432.0,125.5584,125.5584,125.305,125.305,87432.0
2018-07-13 12:55:00,138.44,138.63,138.25,138.63,83217.0,125.2959,125.4679,125.124,125.4679,83217.0
2018-07-13 13:00:00,138.63,138.79,138.46,138.65,51909.0,125.4679,125.6127,125.314,125.486,51909.0
2018-07-13 13:05:00,138.66,138.78,138.56,138.74,54980.0,125.4951,125.6037,125.4045,125.5675,54980.0
2018-07-13 13:10:00,138.72,138.77,138.56,138.58,14843.0,125.5494,125.5946,125.4045,125.4226,14843.0
2018-07-13 13:15:00,138.59,138.63,138.48,138.59,30425.0,125.4317,125.4679,125.3321,125.4317,30425.0
2018-07-13 13:20:00,138.6,138.68,138.58,138.64,19667.0,125.4408,125.5132,125.4226,125.477,19667.0
2018-07-13 13:25:00,138.64,138.66,138.5,138.58,18930.0,125.477,125.4951,125.3502,125.4226,18930.0
2018-07-13 13:30:00,138.58,138.6,138.51,138.52,16754.0,125.4226,125.4408,125.3593,125.3683,16754.0
2018-07-13 13:35:00,138.49,138.53,138.37,138.4,16686.0,125.3412,125.3774,125.2326,125.2597,16686.0
2018-07-13 13:40:00,138.38,138.38,138.21,138.27,17475.0,125.2416,125.2416,125.0878,125.1421,17475.0
2018-07-13 13:45:00,138.28,138.42,138.28,138.34,30435.0,125.1511,125.2778,125.1511,125.2054,30435.0
2018-07-13 13:50:00,138.35,138.42,138.3,138.3,16624.0,125.2145,125.2778,125.1692,125.1692,16624.0
2018-07-13 13:55:00,138.3,138.34,138.23,138.28,16552.0,125.1692,125.2054,125.1059,125.1511,16552.0
2018-07-13 14:00:00,138.3,138.38,138.15,138.36,30612.0,125.1692,125.2416,125.0335,125.2235,30612.0
2018-07-13 14:05:00,138.38,138.42,138.23,138.28,28155.0,125.2416,125.2778,125.1059,125.1511,28155.0
2018-07-13 14:10:00,138.28,138.36,138.26,138.31,25575.0,125.1511,125.2235,125.133,125.1783,25575.0
2018-07-13 14:15:00,138.33,138.33,138.1,138.11,21571.0,125.1964,125.1964,124.9882,124.9973,21571.0
2018-07-13 14:20:00,138.11,138.14,137.99,138.04,35015.0,124.9973,125.0244,124.8887,124.9339,35015.0
2018-07-13 14:25:00,138.05,138.09,137.91,137.99,28012.0,124.943,124.9792,124.8163,124.8887,28012.0
2018-07-13 14:30:00,137.98,138.1,137.91,137.98,23409.0,124.8796,124.9882,124.8163,124.8796,23409.0
2018-07-13 14:35:00,137.97,138.05,137.8,137.9,33852.0,124.8706,124.943,124.7167,124.8072,33852.0
2018-07-13 14:40:00,137.91,137.98,137.87,137.94,25386.0,124.8163,124.8796,124.7801,124.8434,25386.0
2018-07-13 14:45:00,137.94,138.13,137.93,138.12,53800.0,124.8434,125.0154,124.8344,125.0063,53800.0
2018-07-13 14:50:00,138.11,138.24,138.09,138.15,50056.0,124.9973,125.1149,124.9792,125.0335,50056.0
2018-07-13 14:55:00,138.14,138.16,138.02,138.09,25668.0,125.0244,125.0425,124.9158,124.9792,25668.0
2018-07-13 15:00:00,138.09,138.14,137.97,138.02,36916.0,124.9792,125.0244,124.8706,124.9158,36916.0
2018-07-13 15:05:00,138.03,138.06,137.96,137.99,42203.0,124.9249,124.952,124.8615,124.8887,42203.0
2018-07-13 15:10:00,137.99,138.01,137.92,137.93,39468.0,124.8887,124.9068,124.8253,124.8344,39468.0
2018-07-13 15:15:00,137.93,137.95,137.8,137.91,55492.0,124.8344,124.8525,124.7167,124.8163,55492.0
2018-07-13 15:20:00,137.9,138.01,137.81,137.96,42175.0,124.8072,124.9068,124.7258,124.8615,42175.0
2018-07-13 15:25:00,137.98,138.0,137.81,137.92,47006.0,124.8796,124.8977,124.7258,124.8253,47006.0
2018-07-13 15:30:00,137.91,138.11,137.9,138.09,38482.0,124.8163,124.9973,124.8072,124.9792,38482.0
2018-07-13 15:35:00,138.1,138.19,138.08,138.15,36891.0,124.9882,125.0697,124.9701,125.0335,36891.0
2018-07-13 15:40:00,138.16,138.16,137.85,137.91,53385.0,125.0425,125.0425,124.762,124.8163,53385.0
2018-07-13 15:45:00,137.9,137.93,137.7,137.89,95356.0,124.8072,124.8344,124.6262,124.7982,95356.0
2018-07-13 15:50:00,137.9,137.93,137.61,137.63,113166.0,124.8072,124.8344,124.5447,124.5628,113166.0
2018-07-13 15:55:00,137.64,137.68,137.48,137.59,307954.0,124.5719,124.6081,124.4271,124.5266,307954.0
2018-07-16 09:30:00,137.63,137.94,137.16,137.16,45161.0,124.5628,124.8434,124.1375,124.1375,45161.0
2018-07-16 09:35:00,137.24,137.3,136.9,137.18,33047.0,124.2099,124.2642,123.9022,124.1556,33047.0
2018-07-16 09:40:00,137.26,137.43,137.08,137.32,38735.0,124.228,124.3818,124.0651,124.2823,38735.0
2018-07-16 09:45:00,137.28,137.28,136.57,136.89,38613.0,124.2461,124.2461,123.6035,123.8931,38613.0
2018-07-16 09:50:00,136.88,137.12,136.64,136.64,76123.0,123.8841,124.1013,123.6668,123.6668,76123.0
2018-07-16 09:55:00,136.69,136.84,136.17,136.3,31110.0,123.7121,123.8479,123.2415,123.3591,31110.0
2018-07-16 10:00:00,136.34,136.44,135.56,136.1,39780.0,123.3953,123.4858,122.6894,123.1781,39780.0
2018-07-16 10:05:00,136.1,136.2,135.79,136.02,57301.0,123.1781,123.2686,122.8975,123.1057,57301.0
2018-07-16 10:10:00,136.08,136.2,135.93,135.97,24097.0,123.16,123.2686,123.0243,123.0605,24097.0
2018-07-16 10:15:00,136.02,136.3,135.42,135.7,54181.0,123.1057,123.3591,122.5627,122.8161,54181.0
2018-07-16 10:20:00,135.69,135.75,135.47,135.57,28060.0,122.807,122.8613,122.6079,122.6984,28060.0
2018-07-16 10:25:00,135.65,136.09,135.57,136.03,54263.0,122.7708,123.1691,122.6984,123.1148,54263.0
2018-07-16 10:30:00,136.01,136.44,136.01,136.15,39077.0,123.0967,123.4858,123.0967,123.2234,39077.0
2018-07-16 10:35:00,136.15,136.25,135.97,136.05,43033.0,123.2234,123.3139,123.0605,123.1329,43033.0
2018-07-16 10:40:00,136.07,136.16,135.85,135.85,55957.0,123.151,123.2324,122.9518,122.9518,55957.0
2018-07-16 10:45:00,135.85,136.01,135.68,135.75,17581.0,122.9518,123.0967,122.798,122.8613,17581.0
2018-07-16 10:50:00,135.78,136.01,135.74,135.83,38791.0,122.8885,123.0967,122.8523,122.9337,38791.0
2018-07-16 10:55:00,135.9,135.92,135.61,135.68,33079.0,122.9971,123.0152,122.7346,122.798,33079.0
2018-07-16 11:00:00,135.72,136.2,135.68,136.05,36257.0,122.8342,123.2686,122.798,123.1329,36257.0
2018-07-16 11:05:00,136.04,136.06,135.96,136.01,42981.0,123.1238,123.1419,123.0514,123.0967,42981.0
2018-07-16 11:10:00,136.03,136.29,135.96,136.27,55264.0,123.1148,123.3501,123.0514,123.332,55264.0
2018-07-16 11:15:00,136.29,136.33,135.89,136.09,44254.0,123.3501,123.3863,122.988,123.1691,44254.0
2018-07-16 11:20:00,136.1,136.5,136.09,136.47,45003.0,123.1781,123.5401,123.1691,123.513,45003.0
2018-07-16 11:25:00,136.53,136.53,136.32,136.45,17212.0,123.5673,123.5673,123.3772,123.4949,17212.0
2018-07-16 11:30:00,136.47,136.67,136.3,136.32,44949.0,123.513,123.694,123.3591,123.3772,44949.0
2018-07-16 11:35:00,136.33,136.48,136.22,136.29,24734.0,123.3863,123.522,123.2867,123.3501,24734.0
2018-07-16 11:40:00,136.33,136.4,136.25,136.38,11051.0,123.3863,123.4496,123.3139,123.4315,11051.0
2018-07-16 11:45:00,136.35,136.37,136.15,136.16,37286.0,123.4044,123.4225,123.2234,123.2324,37286.0
2018-07-16 11:50:00,136.14,136.22,136.06,136.17,38045.0,123.2143,123.2867,123.1419,123.2415,38045.0
2018-07-16 11:55:00,136.14,136.35,136.12,136.3,40124.0,123.2143,123.4044,123.1962,123.3591,40124.0
2018-07-16 12:00:00,136.29,136.3,136.08,136.08,15752.0,123.3501,123.3591,123.16,123.16,15752.0
2018-07-16 12:05:00,136.11,136.25,136.06,136.1,9172.0,123.1872,123.3139,123.1419,123.1781,9172.0
2018-07-16 12:10:00,136.1,136.43,136.1,136.43,12373.0,123.1781,123.4768,123.1781,123.4768,12373.0
2018-07-16 12:15:00,136.42,136.53,136.27,136.3,16923.0,123.4677,123.5673,123.332,123.3591,16923.0
2018-07-16 12:20:00,136.33,136.46,136.27,136.34,10900.0,123.3863,123.5039,123.332,123.3953,10900.0
2018-07-16 12:25:00,136.34,136.38,136.16,136.21,10410.0,123.3953,123.4315,123.2324,123.2777,10410.0
2018-07-16 12:30:00,136.24,136.32,136.08,136.12,9160.0,123.3048,123.3772,123.16,123.1962,9160.0
2018-07-16 12:35:00,136.09,136.32,136.09,136.24,12940.0,123.1691,123.3772,123.1691,123.3048,12940.0
2018-07-16 12:40:00,136.22,136.25,135.92,135.92,11107.0,123.2867,123.3139,123.0152,123.0152,11107.0
2018-07-16 12:45:00,135.92,136.1,135.91,136.07,17886.0,123.0152,123.1781,123.0061,123.151,17886.0
2018-07-16 12:50:00,136.06,136.21,136.06,136.09,12474.0,123.1419,123.2777,123.1419,123.1691,12474.0
2018-07-16 12:55:00,136.11,136.12,135.76,135.94,50999.0,123.1872,123.1962,122.8704,123.0333,50999.0
2018-07-16 13:00:00,135.96,136.23,135.96,136.18,23804.0,123.0514,123.2958,123.0514,123.2505,23804.0
2018-07-16 13:05:00,136.18,136.22,136.09,136.16,12282.0,123.2505,123.2867,123.1691,123.2324,12282.0
2018-07-16 13:10:00,136.17,136.17,135.95,135.95,12272.0,123.2415,123.2415,123.0424,123.0424,12272.0
2018-07-16 13:15:00,135.98,136.12,135.97,136.02,12833.0,123.0695,123.1962,123.0605,123.1057,12833.0
2018-07-16 13:20:00,135.99,136.04,135.74,135.97,28876.0,123.0786,123.1238,122.8523,123.0605,28876.0
2018-07-16 13:25:00,135.94,136.15,135.92,136.15,10374.0,123.0333,123.2234,123.0152,123.2234,10374.0
2018-07-16 13:30:00,136.13,136.29,136.08,136.24,8821.0,123.2053,123.3501,123.16,123.3048,8821.0
2018-07-16 13:35:00,136.27,136.42,136.26,136.37,7324.0,123.332,123.4677,123.3229,123.4225,7324.0
2018-07-16 13:40:00,136.35,136.39,136.29,136.32,6205.0,123.4044,123.4406,123.3501,123.3772,6205.0
2018-07-16 13:45:00,136.28,136.4,136.22,136.37,6430.0,123.341,123.4496,123.2867,123.4225,6430.0
2018-07-16 13:50:00,136.39,136.52,136.37,136.45,13738.0,123.4406,123.5582,123.4225,123.4949,13738.0
2018-07-16 13:55:00,136.45,136.52,136.34,136.46,11322.0,123.4949,123.5582,123.3953,123.5039,11322.0
2018-07-16 14:00:00,136.48,136.53,136.42,136.5,12257.0,123.522,123.5673,123.4677,123.5401,12257.0
2018-07-16 14:05:00,136.46,136.84,136.44,136.75,18744.0,123.5039,123.8479,123.4858,123.7664,18744.0
2018-07-16 14:10:00,136.72,136.79,136.56,136.6,13702.0,123.7392,123.8026,123.5944,123.6306,13702.0
2018-07-16 14:15:00,136.61,136.79,136.58,136.69,14362.0,123.6397,123.8026,123.6125,123.7121,14362.0
2018-07-16 14:20:00,136.68,136.75,136.62,136.66,15032.0,123.703,123.7664,123.6487,123.6849,15032.0
2018-07-16 14:25:00,136.66,136.66,136.43,136.43,12870.0,123.6849,123.6849,123.4768,123.4768,12870.0
2018-07-16 14:30:00,136.41,136.51,136.34,136.5,14961.0,123.4587,123.5492,123.3953,123.5401,14961.0
2018-07-16 14:35:00,136.49,136.54,136.41,136.45,14246.0,123.5311,123.5763,123.4587,123.4949,14246.0
2018-07-16 14:40:00,136.47,136.47,136.37,136.42,14462.0,123.513,123.513,123.4225,123.4677,14462.0
2018-07-16 14:45:00,136.41,136.45,136.36,136.45,11008.0,123.4587,123.4949,123.4134,123.4949,11008.0
2018-07-16 14:50:00,136.44,136.51,136.28,136.36,22913.0,123.4858,123.5492,123.341,123.4134,22913.0
2018-07-16 14:55:00,136.37,136.39,136.21,136.3,13938.0,123.4225,123.4406,123.2777,123.3591,13938.0
2018-07-16 15:00:00,136.32,136.38,136.21,136.22,18865.0,123.3772,123.4315,123.2777,123.2867,18865.0
2018-07-16 15:05:00,136.2,136.32,136.19,136.27,19868.0,123.2686,123.3772,123.2596,123.332,19868.0
2018-07-16 15:10:00,136.29,136.38,136.26,136.36,19416.0,123.3501,123.4315,123.3229,123.4134,19416.0
2018-07-16 15:15:00,136.37,136.39,136.27,136.31,15555.0,123.4225,123.4406,123.332,123.3682,15555.0
2018-07-16 15:20:00,136.29,136.38,136.24,136.31,18759.0,123.3501,123.4315,123.3048,123.3682,18759.0
2018-07-16 15:25:00,136.3,136.38,136.26,136.35,20890.0,123.3591,123.4315,123.3229,123.4044,20890.0
2018-07-16 15:30:00,136.37,136.39,136.26,136.34,29585.0,123.4225,123.4406,123.3229,123.3953,29585.0
2018-07-16 15:35:00,136.33,136.37,136.26,136.29,27730.0,123.3863,123.4225,123.3229,123.3501,27730.0
2018-07-16 15:40:00,136.29,136.38,136.25,136.28,25578.0,123.3501,123.4315,123.3139,123.341,25578.0
2018-07-16 15:45:00,136.27,136.35,136.23,136.33,49616.0,123.332,123.4044,123.2958,123.3863,49616.0
2018-07-16 15:50:00,136.33,136.4,136.22,136.23,43865.0,123.3863,123.4496,123.2867,123.2958,43865.0
2018-07-16 15:55:00,136.24,136.31,136.11,136.2,217730.0,123.3048,123.3682,123.1872,123.2686,217730.0
2018-07-17 09:30:00,134.61,135.35,134.37,135.19,80645.0,121.8296,122.4993,121.6124,122.3545,80645.0
2018-07-17 09:35:00,135.36,135.55,134.85,135.06,27749.0,122.5084,122.6803,122.0468,122.2369,27749.0
2018-07-17 09:40:00,135.08,135.33,134.8,135.15,228824.0,122.255,122.4812,122.0015,122.3183,228824.0
2018-07-17 09:45:00,135.17,136.06,135.17,135.89,20895.0,122.3364,123.1419,122.3364,122.988,20895.0
2018-07-17 09:50:00,135.92,136.18,135.68,135.71,23064.0,123.0152,123.2505,122.798,122.8251,23064.0
2018-07-17 09:55:00,135.69,135.9,135.27,135.7,61545.0,122.807,122.9971,122.4269,122.8161,61545.0
2018-07-17 10:00:00,135.7,137.29,135.69,136.91,198791.0,122.8161,124.2551,122.807,123.9112,198791.0
2018-07-17 10:05:00,136.84,136.84,136.09,136.13,84275.0,123.8479,123.8479,123.1691,123.2053,84275.0
2018-07-17 10:10:00,136.05,136.19,135.83,136.02,36949.0,123.1329,123.2596,122.9337,123.1057,36949.0
2018-07-17 10:15:00,135.97,136.26,135.93,136.1,18635.0,123.0605,123.3229,123.0243,123.1781,18635.0
2018-07-17 10:20:00,136.04,136.04,135.76,135.79,18896.0,123.1238,123.1238,122.8704,122.8975,18896.0
2018-07-17 10:25:00,135.82,136.19,135.81,136.15,20444.0,122.9247,123.2596,122.9156,123.2234,20444.0
2018-07-17 10:30:00,136.15,136.78,136.15,136.75,22561.0,123.2234,123.7935,123.2234,123.7664,22561.0
2018-07-17 10:35:00,136.75,136.82,136.62,136.63,17954.0,123.7664,123.8298,123.6487,123.6578,17954.0
2018-07-17 10:40:00,136.66,136.66,136.5,136.5,15201.0,123.6849,123.6849,123.5401,123.5401,15201.0
2018-07-17 10:45:00,136.49,136.53,136.4,136.44,13966.0,123.5311,123.5673,123.4496,123.4858,13966.0
2018-07-17 10:50:00,136.43,136.64,136.43,136.59,13851.0,123.4768,123.6668,123.4768,123.6216,13851.0
2018-07-17 10:55:00,136.61,137.14,136.61,137.03,43758.0,123.6397,124.1194,123.6397,124.0198,43758.0
2018-07-17 11:00:00,137.03,137.04,136.64,136.66,21869.0,124.0198,124.0289,123.6668,123.6849,21869.0
2018-07-17 11:05:00,136.65,136.71,136.29,136.36,17890.0,123.6759,123.7302,123.3501,123.4134,17890.0
2018-07-17 11:10:00,136.36,136.62,136.32,136.51,13700.0,123.4134,123.6487,123.3772,123.5492,13700.0
2018-07-17 11:15:00,136.51,136.58,136.38,136.39,32644.0,123.5492,123.6125,123.4315,123.4406,32644.0
2018-07-17 11:20:00,136.4,136.41,136.17,136.2,17844.0,123.4496,123.4587,123.2415,123.2686,17844.0
2018-07-17 11:25:00,136.2,136.4,136.12,136.39,12864.0,123.2686,123.4496,123.1962,123.4406,12864.0
2018-07-17 11:30:00,136.4,136.41,136.3,136.39,12546.0,123.4496,123.4587,123.3591,123.4406,12546.0
2018-07-17 11:35:00,136.39,136.58,136.37,136.58,10200.0,123.4406,123.6125,123.4225,123.6125,10200.0
2018-07-17 11:40:00,136.57,136.77,136.5,136.77,15675.0,123.6035,123.7845,123.5401,123.7845,15675.0
2018-07-17 11:45:00,136.8,136.94,136.8,136.94,12251.0,123.8116,123.9384,123.8116,123.9384,12251.0
2018-07-17 11:50:00,136.92,137.11,136.89,137.03,16273.0,123.9203,124.0922,123.8931,124.0198,16273.0
2018-07-17 11:55:00,137.02,137.28,136.99,137.25,19232.0,124.0108,124.2461,123.9836,124.2189,19232.0
2018-07-17 12:00:00,137.2,137.24,137.05,137.11,18213.0,124.1737,124.2099,124.0379,124.0922,18213.0
2018-07-17 12:05:00,137.07,137.25,137.05,137.25,14043.0,124.056,124.2189,124.0379,124.2189,14043.0
2018-07-17 12:10:00,137.21,137.43,137.16,137.43,22047.0,124.1827,124.3818,124.1375,124.3818,22047.0
2018-07-17 12:15:00,137.41,137.73,137.37,137.71,19150.0,124.3637,124.6534,124.3275,124.6353,19150.0
2018-07-17 12:20:00,137.72,137.9,137.62,137.69,33743.0,124.6443,124.8072,124.5538,124.6171,33743.0
2018-07-17 12:25:00,137.71,137.77,137.4,137.46,31584.0,124.6353,124.6896,124.3547,124.409,31584.0
2018-07-17 12:30:00,137.47,137.54,137.25,137.33,30507.0,124.418,124.4814,124.2189,124.2913,30507.0
2018-07-17 12:35:00,137.39,137.59,137.39,137.56,14284.0,124.3456,124.5266,124.3456,124.4995,14284.0
2018-07-17 12:40:00,137.56,137.75,137.55,137.72,12618.0,124.4995,124.6715,124.4904,124.6443,12618.0
2018-07-17 12:45:00,137.71,137.77,137.41,137.43,17688.0,124.6353,124.6896,124.3637,124.3818,17688.0
2018-07-17 12:50:00,137.44,137.51,137.41,137.49,10492.0,124.3909,124.4542,124.3637,124.4361,10492.0
2018-07-17 12:55:00,137.5,137.52,137.38,137.41,12137.0,124.4452,124.4633,124.3366,124.3637,12137.0
2018-07-17 13:00:00,137.4,137.45,137.37,137.39,9830.0,124.3547,124.3999,124.3275,124.3456,9830.0
2018-07-17 13:05:00,137.42,137.52,137.4,137.44,11745.0,124.3728,124.4633,124.3547,124.3909,11745.0
2018-07-17 13:10:00,137.46,137.59,137.44,137.59,8821.0,124.409,124.5266,124.3909,124.5266,8821.0
2018-07-17 13:15:00,137.59,137.59,137.35,137.36,10747.0,124.5266,124.5266,124.3094,124.3185,10747.0
2018-07-17 13:20:00,137.36,137.36,137.23,137.27,8640.0,124.3185,124.3185,124.2008,124.237,8640.0
2018-07-17 13:25:00,137.25,137.31,137.23,137.28,9979.0,124.2189,124.2732,124.2008,124.2461,9979.0
2018-07-17 13:30:00,137.28,137.39,137.28,137.32,11893.0,124.2461,124.3456,124.2461,124.2823,11893.0
2018-07-17 13:35:00,137.33,137.34,137.08,137.1,10816.0,124.2913,124.3004,124.0651,124.0832,10816.0
2018-07-17 13:40:00,137.1,137.18,136.93,137.12,12906.0,124.0832,124.1556,123.9293,124.1013,12906.0
2018-07-17 13:45:00,137.14,137.18,137.02,137.02,7753.0,124.1194,124.1556,124.0108,124.0108,7753.0
2018-07-17 13:50:00,137.02,137.13,137.01,137.13,9097.0,124.0108,124.1103,124.0017,124.1103,9097.0
2018-07-17 13:55:00,137.1,137.14,137.08,137.13,8251.0,124.0832,124.1194,124.0651,124.1103,8251.0
2018-07-17 14:00:00,137.11,137.14,136.82,136.93,12097.0,124.0922,124.1194,123.8298,123.9293,12097.0
2018-07-17 14:05:00,136.93,136.93,136.86,136.9,8682.0,123.9293,123.9293,123.866,123.9022,8682.0
2018-07-17 14:10:00,136.9,136.99,136.87,136.98,11510.0,123.9022,123.9836,123.875,123.9746,11510.0
2018-07-17 14:15:00,136.98,137.08,136.96,137.08,6580.0,123.9746,124.0651,123.9565,124.0651,6580.0
2018-07-17 14:20:00,137.08,137.33,137.06,137.33,16116.0,124.0651,124.2913,124.047,124.2913,16116.0
2018-07-17 14:25:00,137.34,137.34,137.13,137.21,15267.0,124.3004,124.3004,124.1103,124.1827,15267.0
2018-07-17 14:30:00,137.19,137.25,137.08,137.22,7536.0,124.1646,124.2189,124.0651,124.1918,7536.0
2018-07-17 14:35:00,137.25,137.31,137.2,137.2,9670.0,124.2189,124.2732,124.1737,124.1737,9670.0
2018-07-17 14:40:00,137.23,137.36,137.23,137.34,9774.0,124.2008,124.3185,124.2008,124.3004,9774.0
2018-07-17 14:45:00,137.34,137.46,137.33,137.42,10593.0,124.3004,124.409,124.2913,124.3728,10593.0
2018-07-17 14:50:00,137.42,137.5,137.34,137.46,17968.0,124.3728,124.4452,124.3004,124.409,17968.0
2018-07-17 14:55:00,137.49,137.49,137.17,137.19,11551.0,124.4361,124.4361,124.1465,124.1646,11551.0
2018-07-17 15:00:00,137.18,137.24,137.12,137.24,15200.0,124.1556,124.2099,124.1013,124.2099,15200.0
2018-07-17 15:05:00,137.24,137.29,137.18,137.27,11310.0,124.2099,124.2551,124.1556,124.237,11310.0
2018-07-17 15:10:00,137.27,137.52,137.27,137.52,13521.0,124.237,124.4633,124.237,124.4633,13521.0
2018-07-17 15:15:00,137.53,137.59,137.36,137.48,35371.0,124.4723,124.5266,124.3185,124.4271,35371.0
2018-07-17 15:20:00,137.47,137.64,137.46,137.6,18030.0,124.418,124.5719,124.409,124.5357,18030.0
2018-07-17 15:25:00,137.59,137.62,137.57,137.57,11075.0,124.5266,124.5538,124.5085,124.5085,11075.0
2018-07-17 15:30:00,137.59,137.75,137.55,137.73,24187.0,124.5266,124.6715,124.4904,124.6534,24187.0
2018-07-17 15:35:00,137.72,137.9,137.7,137.84,25968.0,124.6443,124.8072,124.6262,124.7529,25968.0
2018-07-17 15:40:00,137.87,138.05,137.82,138.03,23974.0,124.7801,124.943,124.7348,124.9249,23974.0
2018-07-17 15:45:00,138.02,138.07,137.87,138.07,34458.0,124.9158,124.9611,124.7801,124.9611,34458.0
2018-07-17 15:50:00,138.06,138.07,137.79,137.8,57012.0,124.952,124.9611,124.7077,124.7167,57012.0
2018-07-17 15:55:00,137.83,138.11,137.76,138.0,145744.0,124.7439,124.9973,124.6805,124.8977,145744.0
2018-07-18 09:30:00,137.8,138.69,137.38,138.59,91618.0,124.7167,125.5222,124.3366,125.4317,91618.0
2018-07-18 09:35:00,138.56,138.74,138.1,138.1,100348.0,125.4045,125.5675,124.9882,124.9882,100348.0
2018-07-18 09:40:00,138.17,138.29,137.63,138.1,189928.0,125.0516,125.1602,124.5628,124.9882,189928.0
2018-07-18 09:45:00,138.19,138.9,138.14,138.68,50606.0,125.0697,125.7123,125.0244,125.5132,50606.0
2018-07-18 09:50:00,138.68,138.82,138.37,138.38,71265.0,125.5132,125.6399,125.2326,125.2416,71265.0
2018-07-18 09:55:00,138.36,138.94,138.36,138.62,49308.0,125.2235,125.7485,125.2235,125.4589,49308.0
2018-07-18 10:00:00,138.73,139.32,138.73,138.86,39803.0,125.5584,126.0924,125.5584,125.6761,39803.0
2018-07-18 10:05:00,138.81,138.9,138.58,138.8,31262.0,125.6308,125.7123,125.4226,125.6218,31262.0
2018-07-18 10:10:00,138.83,138.95,138.71,138.77,24070.0,125.6489,125.7575,125.5403,125.5946,24070.0
2018-07-18 10:15:00,138.77,138.77,138.4,138.63,12037.0,125.5946,125.5946,125.2597,125.4679,12037.0
2018-07-18 10:20:00,138.64,138.8,138.62,138.66,10690.0,125.477,125.6218,125.4589,125.4951,10690.0
2018-07-18 10:25:00,138.67,138.86,138.5,138.8,38028.0,125.5041,125.6761,125.3502,125.6218,38028.0
2018-07-18 10:30:00,138.75,138.84,138.57,138.75,10759.0,125.5765,125.658,125.4136,125.5765,10759.0
2018-07-18 10:35:00,138.74,138.92,138.61,138.82,13984.0,125.5675,125.7304,125.4498,125.6399,13984.0
2018-07-18 10:40:00,138.82,139.13,138.72,138.86,65769.0,125.6399,125.9204,125.5494,125.6761,65769.0
2018-07-18 10:45:00,138.87,138.92,138.78,138.83,28222.0,125.6851,125.7304,125.6037,125.6489,28222.0
2018-07-18 10:50:00,138.82,139.03,138.7,139.03,33597.0,125.6399,125.8299,125.5313,125.8299,33597.0
2018-07-18 10:55:00,139.09,139.4,139.09,139.16,10380.0,125.8842,126.1648,125.8842,125.9476,10380.0
2018-07-18 11:00:00,139.14,139.2,139.02,139.11,12102.0,125.9295,125.9838,125.8209,125.9023,12102.0
2018-07-18 11:05:00,139.11,139.14,138.89,138.93,13240.0,125.9023,125.9295,125.7032,125.7394,13240.0
2018-07-18 11:10:00,138.95,138.98,138.74,138.75,9650.0,125.7575,125.7847,125.5675,125.5765,9650.0
2018-07-18 11:15:00,138.74,138.92,138.67,138.92,7819.0,125.5675,125.7304,125.5041,125.7304,7819.0
2018-07-18 11:20:00,138.9,139.05,138.87,139.04,7200.0,125.7123,125.848,125.6851,125.839,7200.0
2018-07-18 11:25:00,139.07,139.27,139.0,139.27,8614.0,125.8661,126.0471,125.8028,126.0471,8614.0
2018-07-18 11:30:00,139.23,139.34,139.2,139.34,4967.0,126.0109,126.1105,125.9838,126.1105,4967.0
2018-07-18 11:35:00,139.29,139.32,139.17,139.19,4031.0,126.0652,126.0924,125.9566,125.9747,4031.0
2018-07-18 11:40:00,139.17,139.31,139.03,139.22,9105.0,125.9566,126.0833,125.8299,126.0019,9105.0
2018-07-18 11:45:00,139.23,139.23,139.14,139.2,4379.0,126.0109,126.0109,125.9295,125.9838,4379.0
2018-07-18 11:50:00,139.2,139.23,139.11,139.16,9126.0,125.9838,126.0109,125.9023,125.9476,9126.0
2018-07-18 11:55:00,139.18,139.22,139.01,139.12,24098.0,125.9657,126.0019,125.8118,125.9114,24098.0
2018-07-18 12:00:00,139.12,139.12,138.88,138.94,11937.0,125.9114,125.9114,125.6942,125.7485,11937.0
2018-07-18 12:05:00,138.96,139.05,138.9,138.94,16183.0,125.7666,125.848,125.7123,125.7485,16183.0
2018-07-18 12:10:00,138.98,139.09,138.95,139.0,9129.0,125.7847,125.8842,125.7575,125.8028,9129.0
2018-07-18 12:15:00,138.98,139.16,138.98,139.1,8243.0,125.7847,125.9476,125.7847,125.8933,8243.0
2018-07-18 12:20:00,139.09,139.22,139.05,139.05,8864.0,125.8842,126.0019,125.848,125.848,8864.0
2018-07-18 12:25:00,139.04,139.06,138.78,138.8,13521.0,125.839,125.8571,125.6037,125.6218,13521.0
2018-07-18 12:30:00,138.77,138.86,138.55,138.6,15883.0,125.5946,125.6761,125.3955,125.4408,15883.0
2018-07-18 12:35:00,138.6,138.74,138.53,138.53,70301.0,125.4408,125.5675,125.3774,125.3774,70301.0
2018-07-18 12:40:00,138.53,138.88,138.53,138.86,47108.0,125.3774,125.6942,125.3774,125.6761,47108.0
2018-07-18 12:45:00,138.88,139.09,138.83,139.09,21217.0,125.6942,125.8842,125.6489,125.8842,21217.0
2018-07-18 12:50:00,139.1,139.15,138.97,139.02,11266.0,125.8933,125.9385,125.7756,125.8209,11266.0
2018-07-18 12:55:00,139.02,139.14,138.98,139.11,9141.0,125.8209,125.9295,125.7847,125.9023,9141.0
2018-07-18 13:00:00,139.12,139.19,139.05,139.09,9723.0,125.9114,125.9747,125.848,125.8842,9723.0
2018-07-18 13:05:00,139.11,139.14,139.05,139.09,3905.0,125.9023,125.9295,125.848,125.8842,3905.0
2018-07-18 13:10:00,139.11,139.14,139.1,139.1,5065.0,125.9023,125.9295,125.8933,125.8933,5065.0
2018-07-18 13:15:00,139.13,139.2,139.12,139.13,7098.0,125.9204,125.9838,125.9114,125.9204,7098.0
2018-07-18 13:20:00,139.16,139.24,139.15,139.24,6591.0,125.9476,126.02,125.9385,126.02,6591.0
2018-07-18 13:25:00,139.18,139.24,139.18,139.22,4005.0,125.9657,126.02,125.9657,126.0019,4005.0
2018-07-18 13:30:00,139.25,139.25,139.08,139.11,5808.0,126.029,126.029,125.8752,125.9023,5808.0
2018-07-18 13:35:00,139.15,139.16,139.06,139.06,2940.0,125.9385,125.9476,125.8571,125.8571,2940.0
2018-07-18 13:40:00,139.04,139.04,138.95,139.02,6411.0,125.839,125.839,125.7575,125.8209,6411.0
2018-07-18 13:45:00,139.02,139.04,138.94,138.94,4430.0,125.8209,125.839,125.7485,125.7485,4430.0
2018-07-18 13:50:00,138.93,138.93,138.81,138.88,11112.0,125.7394,125.7394,125.6308,125.6942,11112.0
2018-07-18 13:55:00,138.86,138.88,138.78,138.78,7408.0,125.6761,125.6942,125.6037,125.6037,7408.0
2018-07-18 14:00:00,138.77,138.81,138.74,138.8,5001.0,125.5946,125.6308,125.5675,125.6218,5001.0
2018-07-18 14:05:00,138.81,138.84,138.74,138.81,11052.0,125.6308,125.658,125.5675,125.6308,11052.0
2018-07-18 14:10:00,138.78,138.82,138.72,138.76,9894.0,125.6037,125.6399,125.5494,125.5856,9894.0
2018-07-18 14:15:00,138.75,139.06,138.75,139.06,58756.0,125.5765,125.8571,125.5765,125.8571,58756.0
2018-07-18 14:20:00,139.06,139.14,138.9,139.0,21560.0,125.8571,125.9295,125.7123,125.8028,21560.0
2018-07-18 14:25:00,139.01,139.12,138.98,139.1,27761.0,125.8118,125.9114,125.7847,125.8933,27761.0
2018-07-18 14:30:00,139.1,139.23,139.07,139.16,14270.0,125.8933,126.0109,125.8661,125.9476,14270.0
2018-07-18 14:35:00,139.14,139.23,139.14,139.16,12653.0,125.9295,126.0109,125.9295,125.9476,12653.0
2018-07-18 14:40:00,139.15,139.16,138.99,139.06,12000.0,125.9385,125.9476,125.7937,125.8571,12000.0
2018-07-18 14:45:00,139.05,139.16,139.04,139.14,6744.0,125.848,125.9476,125.839,125.9295,6744.0
2018-07-18 14:50:00,139.17,139.25,139.1,139.24,10843.0,125.9566,126.029,125.8933,126.02,10843.0
2018-07-18 14:55:00,139.26,139.32,139.22,139.24,11781.0,126.0381,126.0924,126.0019,126.02,11781.0
2018-07-18 15:00:00,139.25,139.43,139.24,139.37,16519.0,126.029,126.1919,126.02,126.1376,16519.0
2018-07-18 15:05:00,139.37,139.37,139.26,139.29,26645.0,126.1376,126.1376,126.0381,126.0652,26645.0
2018-07-18 15:10:00,139.28,139.36,139.24,139.33,9717.0,126.0562,126.1286,126.02,126.1014,9717.0
2018-07-18 15:15:00,139.3,139.32,139.24,139.24,14385.0,126.0743,126.0924,126.02,126.02,14385.0
2018-07-18 15:20:00,139.24,139.34,139.24,139.34,15570.0,126.02,126.1105,126.02,126.1105,15570.0
2018-07-18 15:25:00,139.34,139.34,139.25,139.28,18990.0,126.1105,126.1105,126.029,126.0562,18990.0
2018-07-18 15:30:00,139.29,139.32,139.25,139.25,21400.0,126.0652,126.0924,126.029,126.029,21400.0
2018-07-18 15:35:00,139.26,139.32,139.23,139.24,25382.0,126.0381,126.0924,126.0109,126.02,25382.0
2018-07-18 15:40:00,139.23,139.31,139.18,139.31,15705.0,126.0109,126.0833,125.9657,126.0833,15705.0
2018-07-18 15:45:00,139.33,139.49,139.33,139.39,38180.0,126.1014,126.2462,126.1014,126.1557,38180.0
2018-07-18 15:50:00,139.38,139.44,139.35,139.43,27825.0,126.1467,126.201,126.1195,126.1919,27825.0
2018-07-18 15:55:00,139.44,139.48,139.08,139.22,158676.0,126.201,126.2372,125.8752,126.0019,158676.0
2018-07-19 09:30:00,138.37,138.99,138.24,138.98,38540.0,125.2326,125.7937,125.1149,125.7847,38540.0
2018-07-19 09:35:00,138.86,139.05,138.15,138.58,59741.0,125.6761,125.848,125.0335,125.4226,59741.0
2018-07-19 09:40:00,138.57,139.24,138.57,139.24,36710.0,125.4136,126.02,125.4136,126.02,36710.0
2018-07-19 09:45:00,139.31,139.31,138.93,138.93,26482.0,126.0833,126.0833,125.7394,125.7394,26482.0
2018-07-19 09:50:00,139.0,139.12,138.74,138.99,25747.0,125.8028,125.9114,125.5675,125.7937,25747.0
2018-07-19 09:55:00,138.99,139.13,138.79,139.09,18120.0,125.7937,125.9204,125.6127,125.8842,18120.0
2018-07-19 10:00:00,139.17,139.31,138.99,139.13,19221.0,125.9566,126.0833,125.7937,125.9204,19221.0
2018-07-19 10:05:00,139.08,139.39,139.07,139.08,14185.0,125.8752,126.1557,125.8661,125.8752,14185.0
2018-07-19 10:10:00,139.09,139.47,139.09,139.44,19115.0,125.8842,126.2281,125.8842,126.201,19115.0
2018-07-19 10:15:00,139.43,139.5,139.26,139.44,20969.0,126.1919,126.2553,126.0381,126.201,20969.0
2018-07-19 10:20:00,139.44,139.44,139.1,139.11,18349.0,126.201,126.201,125.8933,125.9023,18349.0
2018-07-19 10:25:00,139.12,139.27,139.11,139.2,9647.0,125.9114,126.0471,125.9023,125.9838,9647.0
2018-07-19 10:30:00,139.21,139.3,138.99,139.29,12745.0,125.9928,126.0743,125.7937,126.0652,12745.0
2018-07-19 10:35:00,139.3,139.53,139.24,139.52,7115.0,126.0743,126.2825,126.02,126.2734,7115.0
2018-07-19 10:40:00,139.52,139.71,139.36,139.68,27779.0,126.2734,126.4454,126.1286,126.4182,27779.0
2018-07-19 10:45:00,139.59,139.72,139.53,139.71,10986.0,126.3368,126.4544,126.2825,126.4454,10986.0
2018-07-19 10:50:00,139.71,139.73,139.61,139.71,8188.0,126.4454,126.4635,126.3549,126.4454,8188.0
2018-07-19 10:55:00,139.66,139.76,139.45,139.5,11306.0,126.4001,126.4906,126.21,126.2553,11306.0
2018-07-19 11:00:00,139.5,139.53,139.13,139.13,9615.0,126.2553,126.2825,125.9204,125.9204,9615.0
2018-07-19 11:05:00,139.13,139.22,139.03,139.14,45654.0,125.9204,126.0019,125.8299,125.9295,45654.0
2018-07-19 11:10:00,139.17,139.5,139.08,139.5,31173.0,125.9566,126.2553,125.8752,126.2553,31173.0
2018-07-19 11:15:00,139.54,139.7,139.46,139.52,25610.0,126.2915,126.4363,126.2191,126.2734,25610.0
2018-07-19 11:20:00,139.53,139.64,139.47,139.56,34546.0,126.2825,126.382,126.2281,126.3096,34546.0
2018-07-19 11:25:00,139.57,139.64,139.49,139.55,17197.0,126.3187,126.382,126.2462,126.3006,17197.0
2018-07-19 11:30:00,139.56,139.76,139.47,139.76,13283.0,126.3096,126.4906,126.2281,126.4906,13283.0
2018-07-19 11:35:00,139.76,139.84,139.65,139.77,9340.0,126.4906,126.563,126.3911,126.4997,9340.0
2018-07-19 11:40:00,139.77,139.92,139.74,139.9,8575.0,126.4997,126.6354,126.4725,126.6173,8575.0
2018-07-19 11:45:00,139.89,140.0,139.78,139.78,10467.0,126.6083,126.7078,126.5087,126.5087,10467.0
2018-07-19 11:50:00,139.81,139.85,139.64,139.72,14006.0,126.5359,126.5721,126.382,126.4544,14006.0
2018-07-19 11:55:00,139.72,139.73,139.59,139.71,5454.0,126.4544,126.4635,126.3368,126.4454,5454.0
2018-07-19 12:00:00,139.73,139.8,139.63,139.74,5804.0,126.4635,126.5268,126.373,126.4725,5804.0
2018-07-19 12:05:00,139.73,139.73,139.6,139.62,4173.0,126.4635,126.4635,126.3458,126.3639,4173.0
2018-07-19 12:10:00,139.6,139.83,139.57,139.69,12233.0,126.3458,126.554,126.3187,126.4273,12233.0
2018-07-19 12:15:00,139.71,139.8,139.69,139.72,6705.0,126.4454,126.5268,126.4273,126.4544,6705.0
2018-07-19 12:20:00,139.72,139.82,139.72,139.8,16124.0,126.4544,126.5449,126.4544,126.5268,16124.0
2018-07-19 12:25:00,139.79,139.95,139.76,139.95,7891.0,126.5178,126.6626,126.4906,126.6626,7891.0
2018-07-19 12:30:00,139.95,140.02,139.9,140.02,6388.0,126.6626,126.7259,126.6173,126.7259,6388.0
2018-07-19 12:35:00,140.0,140.0,139.84,139.9,7320.0,126.7078,126.7078,126.563,126.6173,7320.0
2018-07-19 12:40:00,139.91,140.19,139.88,140.17,26752.0,126.6264,126.8798,126.5992,126.8617,26752.0
2018-07-19 12:45:00,140.14,140.3,140.02,140.22,11951.0,126.8345,126.9793,126.7259,126.9069,11951.0
2018-07-19 12:50:00,140.18,140.18,140.05,140.06,3321.0,126.8707,126.8707,126.7531,126.7621,3321.0
2018-07-19 12:55:00,140.06,140.07,139.94,140.0,6535.0,126.7621,126.7712,126.6535,126.7078,6535.0
2018-07-19 13:00:00,139.98,140.17,139.73,139.77,14844.0,126.6897,126.8617,126.4635,126.4997,14844.0
2018-07-19 13:05:00,139.84,140.09,139.78,139.88,12681.0,126.563,126.7893,126.5087,126.5992,12681.0
2018-07-19 13:10:00,139.87,139.97,139.81,139.84,7787.0,126.5902,126.6807,126.5359,126.563,7787.0
2018-07-19 13:15:00,139.9,140.19,139.89,140.19,4790.0,126.6173,126.8798,126.6083,126.8798,4790.0
2018-07-19 13:20:00,140.2,140.5,140.2,140.47,8414.0,126.8888,127.1604,126.8888,127.1332,8414.0
2018-07-19 13:25:00,140.51,140.51,140.28,140.28,4440.0,127.1694,127.1694,126.9612,126.9612,4440.0
2018-07-19 13:30:00,140.26,140.39,140.26,140.39,4311.0,126.9431,127.0608,126.9431,127.0608,4311.0
2018-07-19 13:35:00,140.39,140.67,140.39,140.61,15845.0,127.0608,127.3142,127.0608,127.2599,15845.0
2018-07-19 13:40:00,140.61,140.75,140.58,140.72,37057.0,127.2599,127.3866,127.2328,127.3595,37057.0
2018-07-19 13:45:00,140.72,140.93,140.7,140.81,64938.0,127.3595,127.5495,127.3414,127.4409,64938.0
2018-07-19 13:50:00,140.8,140.94,140.7,140.94,24721.0,127.4319,127.5586,127.3414,127.5586,24721.0
2018-07-19 13:55:00,140.96,141.0,140.82,140.88,25023.0,127.5767,127.6129,127.45,127.5043,25023.0
2018-07-19 14:00:00,140.94,140.98,140.82,140.95,13247.0,127.5586,127.5948,127.45,127.5676,13247.0
2018-07-19 14:05:00,140.93,141.08,140.93,141.06,26653.0,127.5495,127.6853,127.5495,127.6672,26653.0
2018-07-19 14:10:00,141.06,141.3,141.05,141.27,57839.0,127.6672,127.8844,127.6581,127.8572,57839.0
2018-07-19 14:15:00,141.27,141.3,141.14,141.24,43567.0,127.8572,127.8844,127.7396,127.8301,43567.0
2018-07-19 14:20:00,141.25,141.3,141.17,141.28,13836.0,127.8391,127.8844,127.7667,127.8663,13836.0
2018-07-19 14:25:00,141.26,141.29,141.02,141.11,26561.0,127.8482,127.8754,127.631,127.7124,26561.0
2018-07-19 14:30:00,141.11,141.11,140.75,140.84,25085.0,127.7124,127.7124,127.3866,127.4681,25085.0
2018-07-19 14:35:00,140.85,141.06,140.8,141.03,45546.0,127.4771,127.6672,127.4319,127.64,45546.0
2018-07-19 14:40:00,141.07,141.2,140.97,141.06,27346.0,127.6762,127.7939,127.5857,127.6672,27346.0
2018-07-19 14:45:00,141.05,141.11,140.85,141.1,16819.0,127.6581,127.7124,127.4771,127.7034,16819.0
2018-07-19 14:50:00,141.1,141.12,140.84,141.03,23665.0,127.7034,127.7215,127.4681,127.64,23665.0
2018-07-19 14:55:00,141.04,141.14,140.64,140.87,37300.0,127.6491,127.7396,127.2871,127.4952,37300.0
2018-07-19 15:00:00,140.83,140.89,140.59,140.59,38907.0,127.459,127.5133,127.2418,127.2418,38907.0
2018-07-19 15:05:00,140.63,140.63,140.39,140.59,30399.0,127.278,127.278,127.0608,127.2418,30399.0
2018-07-19 15:10:00,140.57,140.57,140.17,140.2,25234.0,127.2237,127.2237,126.8617,126.8888,25234.0
2018-07-19 15:15:00,140.2,140.49,140.19,140.38,30357.0,126.8888,127.1513,126.8798,127.0517,30357.0
2018-07-19 15:20:00,140.38,140.52,140.36,140.4,15521.0,127.0517,127.1785,127.0336,127.0699,15521.0
2018-07-19 15:25:00,140.42,140.61,140.42,140.59,18572.0,127.088,127.2599,127.088,127.2418,18572.0
2018-07-19 15:30:00,140.54,140.58,140.43,140.52,23774.0,127.1966,127.2328,127.097,127.1785,23774.0
2018-07-19 15:35:00,140.52,140.63,140.48,140.48,23597.0,127.1785,127.278,127.1423,127.1423,23597.0
2018-07-19 15:40:00,140.43,140.44,140.24,140.3,31993.0,127.097,127.1061,126.925,126.9793,31993.0
2018-07-19 15:45:00,140.29,140.51,140.25,140.41,53221.0,126.9703,127.1694,126.9341,127.0789,53221.0
2018-07-19 15:50:00,140.41,140.42,140.26,140.39,44036.0,127.0789,127.088,126.9431,127.0608,44036.0
2018-07-19 15:55:00,140.38,140.49,140.23,140.3,115952.0,127.0517,127.1513,126.916,126.9793,115952.0
2018-07-20 09:30:00,138.16,139.19,137.28,137.43,147180.0,125.0425,125.9747,124.2461,124.3818,147180.0
2018-07-20 09:35:00,137.43,137.82,136.97,137.6,83762.0,124.3818,124.7348,123.9655,124.5357,83762.0
2018-07-20 09:40:00,137.63,137.72,136.6,136.99,106640.0,124.5628,124.6443,123.6306,123.9836,106640.0
2018-07-20 09:45:00,136.98,137.6,136.86,137.48,103708.0,123.9746,124.5357,123.866,124.4271,103708.0
2018-07-20 09:50:00,137.46,137.79,137.03,137.76,111026.0,124.409,124.7077,124.0198,124.6805,111026.0
2018-07-20 09:55:00,137.75,138.03,137.49,137.72,50838.0,124.6715,124.9249,124.4361,124.6443,50838.0
2018-07-20 10:00:00,137.71,137.99,137.64,137.9,38128.0,124.6353,124.8887,124.5719,124.8072,38128.0
2018-07-20 10:05:00,137.98,138.16,137.75,137.75,68332.0,124.8796,125.0425,124.6715,124.6715,68332.0
2018-07-20 10:10:00,137.78,137.81,137.26,137.26,24417.0,124.6986,124.7258,124.228,124.228,24417.0
2018-07-20 10:15:00,137.25,137.39,137.18,137.35,60574.0,124.2189,124.3456,124.1556,124.3094,60574.0
2018-07-20 10:20:00,137.32,137.66,137.25,137.39,48632.0,124.2823,124.59,124.2189,124.3456,48632.0
2018-07-20 10:25:00,137.37,137.75,137.24,137.71,38052.0,124.3275,124.6715,124.2099,124.6353,38052.0
2018-07-20 10:30:00,137.7,137.75,137.52,137.53,27094.0,124.6262,124.6715,124.4633,124.4723,27094.0
2018-07-20 10:35:00,137.56,137.63,137.34,137.42,44971.0,124.4995,124.5628,124.3004,124.3728,44971.0
2018-07-20 10:40:00,137.42,137.46,137.27,137.43,16160.0,124.3728,124.409,124.237,124.3818,16160.0
2018-07-20 10:45:00,137.49,137.78,137.47,137.71,36580.0,124.4361,124.6986,124.418,124.6353,36580.0
2018-07-20 10:50:00,137.71,137.82,137.58,137.64,24422.0,124.6353,124.7348,124.5176,124.5719,24422.0
2018-07-20 10:55:00,137.66,137.8,137.66,137.77,21244.0,124.59,124.7167,124.59,124.6896,21244.0
2018-07-20 11:00:00,137.74,137.83,137.61,137.65,29192.0,124.6624,124.7439,124.5447,124.5809,29192.0
2018-07-20 11:05:00,137.66,137.91,137.65,137.88,27223.0,124.59,124.8163,124.5809,124.7891,27223.0
2018-07-20 11:10:00,137.88,138.42,137.85,138.42,51974.0,124.7891,125.2778,124.762,125.2778,51974.0
2018-07-20 11:15:00,138.42,138.67,138.27,138.41,33778.0,125.2778,125.5041,125.1421,125.2688,33778.0
2018-07-20 11:20:00,138.37,138.43,138.18,138.26,17223.0,125.2326,125.2869,125.0606,125.133,17223.0
2018-07-20 11:25:00,138.26,138.27,138.03,138.12,11027.0,125.133,125.1421,124.9249,125.0063,11027.0
2018-07-20 11:30:00,138.11,138.31,138.11,138.18,38211.0,124.9973,125.1783,124.9973,125.0606,38211.0
2018-07-20 11:35:00,138.16,138.26,138.13,138.14,15478.0,125.0425,125.133,125.0154,125.0244,15478.0
2018-07-20 11:40:00,138.14,138.14,137.87,138.0,70411.0,125.0244,125.0244,124.7801,124.8977,70411.0
2018-07-20 11:45:00,138.0,138.07,137.84,137.85,23309.0,124.8977,124.9611,124.7529,124.762,23309.0
2018-07-20 11:50:00,137.81,138.2,137.76,138.14,57128.0,124.7258,125.0787,124.6805,125.0244,57128.0
2018-07-20 11:55:00,138.12,138.13,137.93,138.0,18566.0,125.0063,125.0154,124.8344,124.8977,18566.0
2018-07-20 12:00:00,137.99,138.09,137.97,138.03,30615.0,124.8887,124.9792,124.8706,124.9249,30615.0
2018-07-20 12:05:00,138.03,138.26,138.03,138.21,23634.0,124.9249,125.133,124.9249,125.0878,23634.0
2018-07-20 12:10:00,138.2,138.23,138.05,138.21,16582.0,125.0787,125.1059,124.943,125.0878,16582.0
2018-07-20 12:15:00,138.2,138.31,138.19,138.29,14770.0,125.0787,125.1783,125.0697,125.1602,14770.0
2018-07-20 12:20:00,138.27,138.38,138.11,138.16,40016.0,125.1421,125.2416,124.9973,125.0425,40016.0
2018-07-20 12:25:00,138.19,138.37,138.15,138.27,5216.0,125.0697,125.2326,125.0335,125.1421,5216.0
2018-07-20 12:30:00,138.23,138.27,138.1,138.1,2718.0,125.1059,125.1421,124.9882,124.9882,2718.0
2018-07-20 12:35:00,138.09,138.2,138.09,138.2,5442.0,124.9792,125.0787,124.9792,125.0787,5442.0
2018-07-20 12:40:00,138.17,138.21,138.15,138.18,6958.0,125.0516,125.0878,125.0335,125.0606,6958.0
2018-07-20 12:45:00,138.15,138.27,138.15,138.25,13361.0,125.0335,125.1421,125.0335,125.124,13361.0
2018-07-20 12:50:00,138.25,138.25,138.07,138.1,45832.0,125.124,125.124,124.9611,124.9882,45832.0
2018-07-20 12:55:00,138.1,138.1,137.96,137.98,12194.0,124.9882,124.9882,124.8615,124.8796,12194.0
2018-07-20 13:00:00,137.97,138.01,137.95,137.95,4714.0,124.8706,124.9068,124.8525,124.8525,4714.0
2018-07-20 13:05:00,137.95,137.98,137.87,137.9,19046.0,124.8525,124.8796,124.7801,124.8072,19046.0
2018-07-20 13:10:00,137.94,138.13,137.94,137.98,20097.0,124.8434,125.0154,124.8434,124.8796,20097.0
2018-07-20 13:15:00,137.96,138.07,137.96,138.03,28301.0,124.8615,124.9611,124.8615,124.9249,28301.0
2018-07-20 13:20:00,138.06,138.1,138.03,138.06,9244.0,124.952,124.9882,124.9249,124.952,9244.0
2018-07-20 13:25:00,138.1,138.1,137.98,138.05,6327.0,124.9882,124.9882,124.8796,124.943,6327.0
2018-07-20 13:30:00,138.04,138.06,137.96,137.96,27651.0,124.9339,124.952,124.8615,124.8615,27651.0
2018-07-20 13:35:00,137.99,138.1,137.95,138.1,8319.0,124.8887,124.9882,124.8525,124.9882,8319.0
2018-07-20 13:40:00,138.11,138.14,138.1,138.14,4340.0,124.9973,125.0244,124.9882,125.0244,4340.0
2018-07-20 13:45:00,138.13,138.13,137.98,138.09,5409.0,125.0154,125.0154,124.8796,124.9792,5409.0
2018-07-20 13:50:00,138.07,138.09,138.0,138.04,5639.0,124.9611,124.9792,124.8977,124.9339,5639.0
2018-07-20 13:55:00,138.04,138.22,138.03,138.17,4522.0,124.9339,125.0968,124.9249,125.0516,4522.0
2018-07-20 14:00:00,138.19,138.29,138.16,138.16,6614.0,125.0697,125.1602,125.0425,125.0425,6614.0
2018-07-20 14:05:00,138.19,138.26,138.11,138.11,5538.0,125.0697,125.133,124.9973,124.9973,5538.0
2018-07-20 14:10:00,138.16,138.17,138.03,138.03,4093.0,125.0425,125.0516,124.9249,124.9249,4093.0
2018-07-20 14:15:00,138.03,138.13,138.03,138.06,7043.0,124.9249,125.0154,124.9249,124.952,7043.0
2018-07-20 14:20:00,138.02,138.1,137.94,138.06,4735.0,124.9158,124.9882,124.8434,124.952,4735.0
2018-07-20 14:25:00,138.02,138.03,137.98,137.99,3858.0,124.9158,124.9249,124.8796,124.8887,3858.0
2018-07-20 14:30:00,137.96,137.98,137.8,137.8,8012.0,124.8615,124.8796,124.7167,124.7167,8012.0
2018-07-20 14:35:00,137.8,137.86,137.73,137.82,9683.0,124.7167,124.771,124.6534,124.7348,9683.0
2018-07-20 14:40:00,137.82,137.9,137.79,137.86,5248.0,124.7348,124.8072,124.7077,124.771,5248.0
2018-07-20 14:45:00,137.87,137.95,137.81,137.94,8879.0,124.7801,124.8525,124.7258,124.8434,8879.0
2018-07-20 14:50:00,137.9,137.95,137.85,137.86,3723.0,124.8072,124.8525,124.762,124.771,3723.0
2018-07-20 14:55:00,137.85,137.88,137.8,137.83,2486.0,124.762,124.7891,124.7167,124.7439,2486.0
2018-07-20 15:00:00,137.8,137.86,137.77,137.8,5286.0,124.7167,124.771,124.6896,124.7167,5286.0
2018-07-20 15:05:00,137.8,137.92,137.76,137.84,5891.0,124.7167,124.8253,124.6805,124.7529,5891.0
2018-07-20 15:10:00,137.84,137.86,137.72,137.78,11586.0,124.7529,124.771,124.6443,124.6986,11586.0
2018-07-20 15:15:00,137.8,137.81,137.62,137.68,9040.0,124.7167,124.7258,124.5538,124.6081,9040.0
2018-07-20 15:20:00,137.66,137.66,137.46,137.46,15357.0,124.59,124.59,124.409,124.409,15357.0
2018-07-20 15:25:00,137.49,137.56,137.45,137.48,23524.0,124.4361,124.4995,124.3999,124.4271,23524.0
2018-07-20 15:30:00,137.5,137.54,137.48,137.53,16489.0,124.4452,124.4814,124.4271,124.4723,16489.0
2018-07-20 15:35:00,137.52,137.52,137.37,137.37,27149.0,124.4633,124.4633,124.3275,124.3275,27149.0
2018-07-20 15:40:00,137.4,137.66,137.34,137.6,38723.0,124.3547,124.59,124.3004,124.5357,38723.0
2018-07-20 15:45:00,137.56,137.6,137.35,137.37,42547.0,124.4995,124.5357,124.3094,124.3275,42547.0
2018-07-20 15:50:00,137.37,137.38,137.24,137.25,66354.0,124.3275,124.3366,124.2099,124.2189,66354.0
2018-07-20 15:55:00,137.23,137.25,137.05,137.17,155570.0,124.2008,124.2189,124.0379,124.1465,155570.0
2018-07-23 09:30:00,136.5,136.82,136.21,136.55,31364.0,123.5401,123.8298,123.2777,123.5854,31364.0
2018-07-23 09:35:00,136.5,136.51,135.81,136.04,27231.0,123.5401,123.5492,122.9156,123.1238,27231.0
2018-07-23 09:40:00,136.04,136.06,135.79,135.95,15787.0,123.1238,123.1419,122.8975,123.0424,15787.0
2018-07-23 09:45:00,135.95,136.15,135.9,135.99,31300.0,123.0424,123.2234,122.9971,123.0786,31300.0
2018-07-23 09:50:00,135.98,136.39,135.91,136.22,35186.0,123.0695,123.4406,123.0061,123.2867,35186.0
2018-07-23 09:55:00,136.26,136.54,136.15,136.47,12490.0,123.3229,123.5763,123.2234,123.513,12490.0
2018-07-23 10:00:00,136.49,136.72,136.42,136.68,19675.0,123.5311,123.7392,123.4677,123.703,19675.0
2018-07-23 10:05:00,136.68,136.68,136.32,136.34,14054.0,123.703,123.703,123.3772,123.3953,14054.0
2018-07-23 10:10:00,136.28,136.39,136.22,136.26,19698.0,123.341,123.4406,123.2867,123.3229,19698.0
2018-07-23 10:15:00,136.24,136.35,136.14,136.14,30043.0,123.3048,123.4044,123.2143,123.2143,30043.0
2018-07-23 10:20:00,136.14,136.16,135.87,135.87,65535.0,123.2143,123.2324,122.9699,122.9699,65535.0
2018-07-23 10:25:00,135.86,136.02,135.85,135.95,39586.0,122.9609,123.1057,122.9518,123.0424,39586.0
2018-07-23 10:30:00,135.96,136.12,135.85,136.01,46520.0,123.0514,123.1962,122.9518,123.0967,46520.0
2018-07-23 10:35:00,135.97,136.41,135.75,136.34,69676.0,123.0605,123.4587,122.8613,123.3953,69676.0
2018-07-23 10:40:00,136.29,136.34,136.14,136.14,45026.0,123.3501,123.3953,123.2143,123.2143,45026.0
2018-07-23 10:45:00,136.12,136.25,135.97,135.99,26991.0,123.1962,123.3139,123.0605,123.0786,26991.0
2018-07-23 10:50:00,135.97,136.03,135.86,135.87,30436.0,123.0605,123.1148,122.9609,122.9699,30436.0
2018-07-23 10:55:00,135.89,136.02,135.87,135.94,24264.0,122.988,123.1057,122.9699,123.0333,24264.0
2018-07-23 11:00:00,135.96,136.07,135.62,135.63,44969.0,123.0514,123.151,122.7437,122.7527,44969.0
2018-07-23 11:05:00,135.66,135.69,135.29,135.41,56433.0,122.7799,122.807,122.445,122.5536,56433.0
2018-07-23 11:10:00,135.43,135.89,135.42,135.8,35142.0,122.5717,122.988,122.5627,122.9066,35142.0
2018-07-23 11:15:00,135.8,135.88,135.61,135.65,23021.0,122.9066,122.979,122.7346,122.7708,23021.0
2018-07-23 11:20:00,135.66,135.83,135.64,135.77,27936.0,122.7799,122.9337,122.7618,122.8794,27936.0
2018-07-23 11:25:00,135.77,135.88,135.69,135.81,18698.0,122.8794,122.979,122.807,122.9156,18698.0
2018-07-23 11:30:00,135.79,135.87,135.74,135.77,27113.0,122.8975,122.9699,122.8523,122.8794,27113.0
2018-07-23 11:35:00,135.78,135.9,135.72,135.74,24103.0,122.8885,122.9971,122.8342,122.8523,24103.0
2018-07-23 11:40:00,135.74,135.92,135.74,135.8,41029.0,122.8523,123.0152,122.8523,122.9066,41029.0
2018-07-23 11:45:00,135.81,136.0,135.81,135.95,27837.0,122.9156,123.0876,122.9156,123.0424,27837.0
2018-07-23 11:50:00,135.96,136.04,135.95,136.02,36818.0,123.0514,123.1238,123.0424,123.1057,36818.0
2018-07-23 11:55:00,136.03,136.15,136.0,136.09,11973.0,123.1148,123.2234,123.0876,123.1691,11973.0
2018-07-23 12:00:00,136.09,136.24,136.05,136.1,18879.0,123.1691,123.3048,123.1329,123.1781,18879.0
2018-07-23 12:05:00,136.13,136.2,136.05,136.08,18184.0,123.2053,123.2686,123.1329,123.16,18184.0
2018-07-23 12:10:00,136.03,136.15,135.93,135.95,17212.0,123.1148,123.2234,123.0243,123.0424,17212.0
2018-07-23 12:15:00,135.94,136.0,135.85,135.89,60200.0,123.0333,123.0876,122.9518,122.988,60200.0
2018-07-23 12:20:00,135.9,136.05,135.84,136.01,23261.0,122.9971,123.1329,122.9428,123.0967,23261.0
2018-07-23 12:25:00,136.01,136.05,135.84,135.9,18457.0,123.0967,123.1329,122.9428,122.9971,18457.0
2018-07-23 12:30:00,135.9,136.03,135.87,135.99,31421.0,122.9971,123.1148,122.9699,123.0786,31421.0
2018-07-23 12:35:00,136.02,136.02,135.84,135.92,25868.0,123.1057,123.1057,122.9428,123.0152,25868.0
2018-07-23 12:40:00,135.92,136.0,135.9,135.96,20576.0,123.0152,123.0876,122.9971,123.0514,20576.0
2018-07-23 12:45:00,135.97,136.01,135.92,136.0,13556.0,123.0605,123.0967,123.0152,123.0876,13556.0
2018-07-23 12:50:00,136.0,136.03,135.92,135.93,17890.0,123.0876,123.1148,123.0152,123.0243,17890.0
2018-07-23 12:55:00,135.95,135.97,135.9,135.97,19930.0,123.0424,123.0605,122.9971,123.0605,19930.0
2018-07-23 13:00:00,135.97,136.02,135.96,136.0,27128.0,123.0605,123.1057,123.0514,123.0876,27128.0
2018-07-23 13:05:00,135.98,136.04,135.96,135.99,16065.0,123.0695,123.1238,123.0514,123.0786,16065.0
2018-07-23 13:10:00,135.96,136.06,135.94,135.97,20366.0,123.0514,123.1419,123.0333,123.0605,20366.0
2018-07-23 13:15:00,135.96,136.0,135.82,135.83,22684.0,123.0514,123.0876,122.9247,122.9337,22684.0
2018-07-23 13:20:00,135.83,135.89,135.76,135.79,33192.0,122.9337,122.988,122.8704,122.8975,33192.0
2018-07-23 13:25:00,135.79,135.87,135.77,135.77,21617.0,122.8975,122.9699,122.8794,122.8794,21617.0
2018-07-23 13:30:00,135.78,135.95,135.78,135.93,10933.0,122.8885,123.0424,122.8885,123.0243,10933.0
2018-07-23 13:35:00,135.92,135.99,135.88,135.96,7750.0,123.0152,123.0786,122.979,123.0514,7750.0
2018-07-23 13:40:00,135.94,135.97,135.91,135.91,4894.0,123.0333,123.0605,123.0061,123.0061,4894.0
2018-07-23 13:45:00,135.94,135.97,135.8,135.81,9437.0,123.0333,123.0605,122.9066,122.9156,9437.0
2018-07-23 13:50:00,135.84,135.85,135.78,135.79,9772.0,122.9428,122.9518,122.8885,122.8975,9772.0
2018-07-23 13:55:00,135.78,135.79,135.73,135.73,7597.0,122.8885,122.8975,122.8432,122.8432,7597.0
2018-07-23 14:00:00,135.73,135.95,135.7,135.92,20753.0,122.8432,123.0424,122.8161,123.0152,20753.0
2018-07-23 14:05:00,135.91,135.95,135.86,135.86,6858.0,123.0061,123.0424,122.9609,122.9609,6858.0
2018-07-23 14:10:00,135.87,135.88,135.82,135.85,4819.0,122.9699,122.979,122.9247,122.9518,4819.0
2018-07-23 14:15:00,135.87,135.9,135.84,135.84,8703.0,122.9699,122.9971,122.9428,122.9428,8703.0
2018-07-23 14:20:00,135.86,135.9,135.77,135.88,19452.0,122.9609,122.9971,122.8794,122.979,19452.0
2018-07-23 14:25:00,135.92,135.92,135.8,135.82,5553.0,123.0152,123.0152,122.9066,122.9247,5553.0
2018-07-23 14:30:00,135.82,135.86,135.77,135.8,12451.0,122.9247,122.9609,122.8794,122.9066,12451.0
2018-07-23 14:35:00,135.79,135.81,135.76,135.8,8347.0,122.8975,122.9156,122.8704,122.9066,8347.0
2018-07-23 14:40:00,135.81,135.81,135.72,135.79,7495.0,122.9156,122.9156,122.8342,122.8975,7495.0
2018-07-23 14:45:00,135.79,135.88,135.68,135.78,66646.0,122.8975,122.979,122.798,122.8885,66646.0
2018-07-23 14:50:00,135.77,135.79,135.7,135.72,20129.0,122.8794,122.8975,122.8161,122.8342,20129.0
2018-07-23 14:55:00,135.72,135.72,135.56,135.56,15361.0,122.8342,122.8342,122.6894,122.6894,15361.0
2018-07-23 15:00:00,135.57,135.63,135.55,135.56,10978.0,122.6984,122.7527,122.6803,122.6894,10978.0
2018-07-23 15:05:00,135.56,135.58,135.51,135.52,14229.0,122.6894,122.7075,122.6441,122.6532,14229.0
2018-07-23 15:10:00,135.52,135.53,135.45,135.46,14999.0,122.6532,122.6622,122.5898,122.5989,14999.0
2018-07-23 15:15:00,135.46,135.49,135.38,135.46,20796.0,122.5989,122.626,122.5265,122.5989,20796.0
2018-07-23 15:20:00,135.46,135.49,135.38,135.39,20894.0,122.5989,122.626,122.5265,122.5355,20894.0
2018-07-23 15:25:00,135.39,135.49,135.34,135.46,36508.0,122.5355,122.626,122.4903,122.5989,36508.0
2018-07-23 15:30:00,135.45,135.65,135.45,135.59,37122.0,122.5898,122.7708,122.5898,122.7165,37122.0
2018-07-23 15:35:00,135.61,135.62,135.5,135.51,25006.0,122.7346,122.7437,122.6351,122.6441,25006.0
2018-07-23 15:40:00,135.51,135.55,135.46,135.54,28587.0,122.6441,122.6803,122.5989,122.6713,28587.0
2018-07-23 15:45:00,135.54,135.55,135.47,135.53,59446.0,122.6713,122.6803,122.6079,122.6622,59446.0
2018-07-23 15:50:00,135.54,135.57,135.43,135.44,48899.0,122.6713,122.6984,122.5717,122.5808,48899.0
2018-07-23 15:55:00,135.43,135.59,135.39,135.55,139786.0,122.5717,122.7165,122.5355,122.6803,139786.0
2018-07-24 09:30:00,136.87,137.29,136.73,136.95,61036.0,123.875,124.2551,123.7483,123.9474,61036.0
2018-07-24 09:35:00,136.88,137.2,136.8,137.1,142954.0,123.8841,124.1737,123.8116,124.0832,142954.0
2018-07-24 09:40:00,137.09,137.26,136.43,136.43,37836.0,124.0741,124.228,123.4768,123.4768,37836.0
2018-07-24 09:45:00,136.25,136.51,136.01,136.01,30987.0,123.3139,123.5492,123.0967,123.0967,30987.0
2018-07-24 09:50:00,136.05,136.17,135.77,136.05,89932.0,123.1329,123.2415,122.8794,123.1329,89932.0
2018-07-24 09:55:00,136.11,136.11,135.7,135.7,28948.0,123.1872,123.1872,122.8161,122.8161,28948.0
2018-07-24 10:00:00,135.73,135.8,135.54,135.62,27473.0,122.8432,122.9066,122.6713,122.7437,27473.0
2018-07-24 10:05:00,135.6,135.65,135.32,135.42,29182.0,122.7256,122.7708,122.4722,122.5627,29182.0
2018-07-24 10:10:00,135.38,135.93,135.37,135.75,62592.0,122.5265,123.0243,122.5174,122.8613,62592.0
2018-07-24 10:15:00,135.81,136.46,135.73,136.11,177032.0,122.9156,123.5039,122.8432,123.1872,177032.0
2018-07-24 10:20:00,136.15,136.87,136.06,136.63,158955.0,123.2234,123.875,123.1419,123.6578,158955.0
2018-07-24 10:25:00,136.66,136.95,136.43,136.92,143001.0,123.6849,123.9474,123.4768,123.9203,143001.0
2018-07-24 10:30:00,136.97,137.32,136.91,137.32,101982.0,123.9655,124.2823,123.9112,124.2823,101982.0
2018-07-24 10:35:00,137.35,137.89,137.35,137.75,66555.0,124.3094,124.7982,124.3094,124.6715,66555.0
2018-07-24 10:40:00,137.75,138.29,137.61,138.27,119403.0,124.6715,125.1602,124.5447,125.1421,119403.0
2018-07-24 10:45:00,138.25,139.2,138.21,138.93,112515.0,125.124,125.9838,125.0878,125.7394,112515.0
2018-07-24 10:50:00,138.93,140.88,138.92,140.45,264085.0,125.7394,127.5043,125.7304,127.1151,264085.0
2018-07-24 10:55:00,140.48,141.99,140.42,141.59,251865.0,127.1423,128.5089,127.088,128.1469,251865.0
2018-07-24 11:00:00,141.58,141.58,140.56,140.69,152848.0,128.1378,128.1378,127.2147,127.3323,152848.0
2018-07-24 11:05:00,140.75,140.8,140.08,140.1,88861.0,127.3866,127.4319,126.7802,126.7983,88861.0
2018-07-24 11:10:00,140.13,140.89,140.06,140.81,93296.0,126.8255,127.5133,126.7621,127.4409,93296.0
2018-07-24 11:15:00,140.81,140.99,140.49,140.99,63868.0,127.4409,127.6038,127.1513,127.6038,63868.0
2018-07-24 11:20:00,140.96,141.4,140.81,141.36,69101.0,127.5767,127.9749,127.4409,127.9387,69101.0
2018-07-24 11:25:00,141.36,141.62,141.18,141.62,76372.0,127.9387,128.174,127.7758,128.174,76372.0
2018-07-24 11:30:00,141.62,141.85,141.45,141.49,85222.0,128.174,128.3822,128.0202,128.0564,85222.0
2018-07-24 11:35:00,141.48,141.64,140.91,141.35,59563.0,128.0473,128.1921,127.5314,127.9297,59563.0
2018-07-24 11:40:00,141.35,141.35,140.92,140.92,30932.0,127.9297,127.9297,127.5405,127.5405,30932.0
2018-07-24 11:45:00,140.94,140.98,140.63,140.73,35864.0,127.5586,127.5948,127.278,127.3685,35864.0
2018-07-24 11:50:00,140.67,141.06,140.67,140.96,33757.0,127.3142,127.6672,127.3142,127.5767,33757.0
2018-07-24 11:55:00,140.91,141.4,140.9,141.37,59265.0,127.5314,127.9749,127.5224,127.9478,59265.0
2018-07-24 12:00:00,141.4,141.51,141.15,141.27,30512.0,127.9749,128.0745,127.7486,127.8572,30512.0
2018-07-24 12:05:00,141.25,141.81,141.24,141.31,66425.0,127.8391,128.346,127.8301,127.8935,66425.0
2018-07-24 12:10:00,141.28,141.38,141.02,141.02,27507.0,127.8663,127.9568,127.631,127.631,27507.0
2018-07-24 12:15:00,141.05,141.2,140.88,140.88,36796.0,127.6581,127.7939,127.5043,127.5043,36796.0
2018-07-24 12:20:00,140.88,141.41,140.86,141.41,26736.0,127.5043,127.984,127.4862,127.984,26736.0
2018-07-24 12:25:00,141.39,141.39,141.01,141.02,21109.0,127.9659,127.9659,127.6219,127.631,21109.0
2018-07-24 12:30:00,141.0,141.4,140.93,141.4,29505.0,127.6129,127.9749,127.5495,127.9749,29505.0
2018-07-24 12:35:00,141.37,141.65,141.3,141.59,56518.0,127.9478,128.2012,127.8844,128.1469,56518.0
2018-07-24 12:40:00,141.61,141.62,141.23,141.24,25046.0,128.165,128.174,127.821,127.8301,25046.0
2018-07-24 12:45:00,141.29,141.43,141.07,141.12,26825.0,127.8754,128.0021,127.6762,127.7215,26825.0
2018-07-24 12:50:00,141.1,141.1,140.94,140.95,24231.0,127.7034,127.7034,127.5586,127.5676,24231.0
2018-07-24 12:55:00,140.99,141.14,140.9,140.92,30919.0,127.6038,127.7396,127.5224,127.5405,30919.0
2018-07-24 13:00:00,140.9,140.92,140.53,140.56,58369.0,127.5224,127.5405,127.1875,127.2147,58369.0
2018-07-24 13:05:00,140.54,140.79,140.52,140.76,23346.0,127.1966,127.4228,127.1785,127.3957,23346.0
2018-07-24 13:10:00,140.74,140.79,140.53,140.59,12144.0,127.3776,127.4228,127.1875,127.2418,12144.0
2018-07-24 13:15:00,140.56,140.56,140.31,140.37,27593.0,127.2147,127.2147,126.9884,127.0427,27593.0
2018-07-24 13:20:00,140.35,140.48,140.24,140.3,25339.0,127.0246,127.1423,126.925,126.9793,25339.0
2018-07-24 13:25:00,140.3,140.3,139.85,139.97,35830.0,126.9793,126.9793,126.5721,126.6807,35830.0
2018-07-24 13:30:00,139.99,140.09,139.75,140.06,39215.0,126.6988,126.7893,126.4816,126.7621,39215.0
2018-07-24 13:35:00,140.06,140.08,139.92,139.92,14366.0,126.7621,126.7802,126.6354,126.6354,14366.0
2018-07-24 13:40:00,139.92,140.02,139.78,140.0,20370.0,126.6354,126.7259,126.5087,126.7078,20370.0
2018-07-24 13:45:00,140.0,140.31,139.74,140.08,33392.0,126.7078,126.9884,126.4725,126.7802,33392.0
2018-07-24 13:50:00,140.09,140.09,139.85,140.0,17097.0,126.7893,126.7893,126.5721,126.7078,17097.0
2018-07-24 13:55:00,140.01,140.13,139.86,140.0,83905.0,126.7169,126.8255,126.5811,126.7078,83905.0
2018-07-24 14:00:00,139.98,139.98,139.57,139.58,30414.0,126.6897,126.6897,126.3187,126.3277,30414.0
2018-07-24 14:05:00,139.57,139.6,139.38,139.38,14748.0,126.3187,126.3458,126.1467,126.1467,14748.0
2018-07-24 14:10:00,139.45,139.48,139.31,139.36,15297.0,126.21,126.2372,126.0833,126.1286,15297.0
2018-07-24 14:15:00,139.36,139.51,139.32,139.39,24966.0,126.1286,126.2644,126.0924,126.1557,24966.0
2018-07-24 14:20:00,139.41,139.59,139.38,139.46,15286.0,126.1738,126.3368,126.1467,126.2191,15286.0
2018-07-24 14:25:00,139.44,139.48,139.37,139.41,11137.0,126.201,126.2372,126.1376,126.1738,11137.0
2018-07-24 14:30:00,139.41,139.45,139.24,139.44,19410.0,126.1738,126.21,126.02,126.201,19410.0
2018-07-24 14:35:00,139.42,139.46,139.2,139.24,12297.0,126.1829,126.2191,125.9838,126.02,12297.0
2018-07-24 14:40:00,139.24,139.28,139.04,139.14,23654.0,126.02,126.0562,125.839,125.9295,23654.0
2018-07-24 14:45:00,139.19,139.28,139.15,139.16,16781.0,125.9747,126.0562,125.9385,125.9476,16781.0
2018-07-24 14:50:00,139.16,139.2,139.02,139.05,13314.0,125.9476,125.9838,125.8209,125.848,13314.0
2018-07-24 14:55:00,139.03,139.15,139.02,139.08,14737.0,125.8299,125.9385,125.8209,125.8752,14737.0
2018-07-24 15:00:00,139.1,139.12,139.0,139.0,31841.0,125.8933,125.9114,125.8028,125.8028,31841.0
2018-07-24 15:05:00,139.0,139.24,139.0,139.22,20563.0,125.8028,126.02,125.8028,126.0019,20563.0
2018-07-24 15:10:00,139.22,139.33,139.21,139.31,21103.0,126.0019,126.1014,125.9928,126.0833,21103.0
2018-07-24 15:15:00,139.32,139.41,139.3,139.35,19315.0,126.0924,126.1738,126.0743,126.1195,19315.0
2018-07-24 15:20:00,139.35,139.4,139.29,139.31,13451.0,126.1195,126.1648,126.0652,126.0833,13451.0
2018-07-24 15:25:00,139.32,139.4,139.27,139.4,14668.0,126.0924,126.1648,126.0471,126.1648,14668.0
2018-07-24 15:30:00,139.41,139.61,139.39,139.5,26313.0,126.1738,126.3549,126.1557,126.2553,26313.0
2018-07-24 15:35:00,139.51,139.68,139.48,139.59,33550.0,126.2644,126.4182,126.2372,126.3368,33550.0
2018-07-24 15:40:00,139.62,139.79,139.61,139.79,34379.0,126.3639,126.5178,126.3549,126.5178,34379.0
2018-07-24 15:45:00,139.77,139.77,139.52,139.7,60297.0,126.4997,126.4997,126.2734,126.4363,60297.0
2018-07-24 15:50:00,139.73,140.01,139.73,139.95,76372.0,126.4635,126.7169,126.4635,126.6626,76372.0
2018-07-24 15:55:00,139.98,140.05,139.78,139.84,172952.0,126.6897,126.7531,126.5087,126.563,172952.0
2018-07-25 09:30:00,139.58,139.83,138.34,138.5,46152.0,126.3277,126.554,125.2054,125.3502,46152.0
2018-07-25 09:35:00,138.53,138.91,138.21,138.25,38913.0,125.3774,125.7213,125.0878,125.124,38913.0
2018-07-25 09:40:00,138.21,138.37,137.82,138.25,38514.0,125.0878,125.2326,124.7348,125.124,38514.0
2018-07-25 09:45:00,138.22,138.61,138.21,138.32,35440.0,125.0968,125.4498,125.0878,125.1873,35440.0
2018-07-25 09:50:00,138.31,138.53,138.2,138.48,34255.0,125.1783,125.3774,125.0787,125.3321,34255.0
2018-07-25 09:55:00,138.48,138.65,138.34,138.43,12497.0,125.3321,125.486,125.2054,125.2869,12497.0
2018-07-25 10:00:00,138.43,138.43,137.47,137.71,34447.0,125.2869,125.2869,124.418,124.6353,34447.0
2018-07-25 10:05:00,137.69,137.97,137.5,137.7,30480.0,124.6171,124.8706,124.4452,124.6262,30480.0
2018-07-25 10:10:00,137.67,137.77,137.26,137.68,26630.0,124.599,124.6896,124.228,124.6081,26630.0
2018-07-25 10:15:00,137.68,137.91,137.61,137.71,16000.0,124.6081,124.8163,124.5447,124.6353,16000.0
2018-07-25 10:20:00,137.75,137.83,137.6,137.6,12889.0,124.6715,124.7439,124.5357,124.5357,12889.0
2018-07-25 10:25:00,137.55,137.55,137.11,137.3,33616.0,124.4904,124.4904,124.0922,124.2642,33616.0
2018-07-25 10:30:00,137.28,137.38,137.16,137.34,21715.0,124.2461,124.3366,124.1375,124.3004,21715.0
2018-07-25 10:35:00,137.34,137.73,137.33,137.53,22618.0,124.3004,124.6534,124.2913,124.4723,22618.0
2018-07-25 10:40:00,137.53,137.59,137.02,137.11,33559.0,124.4723,124.5266,124.0108,124.0922,33559.0
2018-07-25 10:45:00,137.11,137.25,136.92,136.96,19191.0,124.0922,124.2189,123.9203,123.9565,19191.0
2018-07-25 10:50:00,136.98,137.26,136.95,137.05,30038.0,123.9746,124.228,123.9474,124.0379,30038.0
2018-07-25 10:55:00,137.02,137.02,136.75,136.75,25315.0,124.0108,124.0108,123.7664,123.7664,25315.0
2018-07-25 11:00:00,136.81,136.92,136.59,136.66,24125.0,123.8207,123.9203,123.6216,123.6849,24125.0
2018-07-25 11:05:00,136.65,136.66,136.16,136.33,14226.0,123.6759,123.6849,123.2324,123.3863,14226.0
2018-07-25 11:10:00,136.35,136.48,136.15,136.48,17311.0,123.4044,123.522,123.2234,123.522,17311.0
2018-07-25 11:15:00,136.47,136.6,136.35,136.49,12487.0,123.513,123.6306,123.4044,123.5311,12487.0
2018-07-25 11:20:00,136.48,136.64,136.35,136.44,16316.0,123.522,123.6668,123.4044,123.4858,16316.0
2018-07-25 11:25:00,136.4,136.53,136.22,136.44,26935.0,123.4496,123.5673,123.2867,123.4858,26935.0
2018-07-25 11:30:00,136.48,136.5,136.35,136.35,23070.0,123.522,123.5401,123.4044,123.4044,23070.0
2018-07-25 11:35:00,136.37,136.5,136.36,136.39,15189.0,123.4225,123.5401,123.4134,123.4406,15189.0
2018-07-25 11:40:00,136.41,136.51,136.38,136.5,30147.0,123.4587,123.5492,123.4315,123.5401,30147.0
2018-07-25 11:45:00,136.5,136.98,136.46,136.87,25781.0,123.5401,123.9746,123.5039,123.875,25781.0
2018-07-25 11:50:00,136.87,136.87,136.6,136.67,7683.0,123.875,123.875,123.6306,123.694,7683.0
2018-07-25 11:55:00,136.65,136.79,136.62,136.74,44433.0,123.6759,123.8026,123.6487,123.7573,44433.0
2018-07-25 12:00:00,136.76,136.78,136.41,136.43,13255.0,123.7754,123.7935,123.4587,123.4768,13255.0
2018-07-25 12:05:00,136.45,136.47,136.35,136.36,13967.0,123.4949,123.513,123.4044,123.4134,13967.0
2018-07-25 12:10:00,136.39,136.53,136.39,136.47,13480.0,123.4406,123.5673,123.4406,123.513,13480.0
2018-07-25 12:15:00,136.47,136.51,136.37,136.51,18557.0,123.513,123.5492,123.4225,123.5492,18557.0
2018-07-25 12:20:00,136.51,136.65,136.5,136.56,15659.0,123.5492,123.6759,123.5401,123.5944,15659.0
2018-07-25 12:25:00,136.56,136.56,136.48,136.52,7847.0,123.5944,123.5944,123.522,123.5582,7847.0
2018-07-25 12:30:00,136.49,136.6,136.45,136.58,13431.0,123.5311,123.6306,123.4949,123.6125,13431.0
2018-07-25 12:35:00,136.57,136.59,136.39,136.39,33748.0,123.6035,123.6216,123.4406,123.4406,33748.0
2018-07-25 12:40:00,136.41,136.47,136.38,136.43,18459.0,123.4587,123.513,123.4315,123.4768,18459.0
2018-07-25 12:45:00,136.48,136.6,136.4,136.59,37027.0,123.522,123.6306,123.4496,123.6216,37027.0
2018-07-25 12:50:00,136.58,136.61,136.57,136.6,37335.0,123.6125,123.6397,123.6035,123.6306,37335.0
2018-07-25 12:55:00,136.6,136.61,136.52,136.6,30837.0,123.6306,123.6397,123.5582,123.6306,30837.0
2018-07-25 13:00:00,136.6,136.72,136.55,136.59,30198.0,123.6306,123.7392,123.5854,123.6216,30198.0
2018-07-25 13:05:00,136.62,136.65,136.6,136.62,6033.0,123.6487,123.6759,123.6306,123.6487,6033.0
2018-07-25 13:10:00,136.61,136.65,136.57,136.58,10627.0,123.6397,123.6759,123.6035,123.6125,10627.0
2018-07-25 13:15:00,136.58,136.61,136.52,136.53,15083.0,123.6125,123.6397,123.5582,123.5673,15083.0
2018-07-25 13:20:00,136.48,136.53,136.43,136.49,16905.0,123.522,123.5673,123.4768,123.5311,16905.0
2018-07-25 13:25:00,136.54,136.54,136.38,136.43,16844.0,123.5763,123.5763,123.4315,123.4768,16844.0
2018-07-25 13:30:00,136.42,136.47,136.3,136.43,22518.0,123.4677,123.513,123.3591,123.4768,22518.0
2018-07-25 13:35:00,136.45,136.54,136.34,136.49,36172.0,123.4949,123.5763,123.3953,123.5311,36172.0
2018-07-25 13:40:00,136.5,136.56,136.42,136.44,12363.0,123.5401,123.5944,123.4677,123.4858,12363.0
2018-07-25 13:45:00,136.47,136.5,136.43,136.43,4479.0,123.513,123.5401,123.4768,123.4768,4479.0
2018-07-25 13:50:00,136.43,136.45,136.33,136.34,10194.0,123.4768,123.4949,123.3863,123.3953,10194.0
2018-07-25 13:55:00,136.36,136.4,136.25,136.26,12667.0,123.4134,123.4496,123.3139,123.3229,12667.0
2018-07-25 14:00:00,136.26,136.56,136.25,136.56,12769.0,123.3229,123.5944,123.3139,123.5944,12769.0
2018-07-25 14:05:00,136.52,136.64,136.5,136.61,20563.0,123.5582,123.6668,123.5401,123.6397,20563.0
2018-07-25 14:10:00,136.6,136.62,136.5,136.57,8347.0,123.6306,123.6487,123.5401,123.6035,8347.0
2018-07-25 14:15:00,136.58,136.6,136.48,136.53,23567.0,123.6125,123.6306,123.522,123.5673,23567.0
2018-07-25 14:20:00,136.51,136.61,136.49,136.54,11364.0,123.5492,123.6397,123.5311,123.5763,11364.0
2018-07-25 14:25:00,136.56,136.58,136.49,136.54,14779.0,123.5944,123.6125,123.5311,123.5763,14779.0
2018-07-25 14:30:00,136.56,136.78,136.53,136.78,27347.0,123.5944,123.7935,123.5673,123.7935,27347.0
2018-07-25 14:35:00,136.78,136.99,136.78,136.99,32986.0,123.7935,123.9836,123.7935,123.9836,32986.0
2018-07-25 14:40:00,136.96,136.98,136.86,136.97,29139.0,123.9565,123.9746,123.866,123.9655,29139.0
2018-07-25 14:45:00,136.97,137.34,136.97,137.28,64058.0,123.9655,124.3004,123.9655,124.2461,64058.0
2018-07-25 14:50:00,137.32,137.44,137.25,137.33,41951.0,124.2823,124.3909,124.2189,124.2913,41951.0
2018-07-25 14:55:00,137.34,137.41,137.0,137.08,35964.0,124.3004,124.3637,123.9927,124.0651,35964.0
2018-07-25 15:00:00,137.05,137.14,136.98,137.08,28547.0,124.0379,124.1194,123.9746,124.0651,28547.0
2018-07-25 15:05:00,137.08,137.18,137.08,137.15,18213.0,124.0651,124.1556,124.0651,124.1284,18213.0
2018-07-25 15:10:00,137.13,137.18,137.03,137.03,14898.0,124.1103,124.1556,124.0198,124.0198,14898.0
2018-07-25 15:15:00,137.04,137.12,137.01,137.03,15293.0,124.0289,124.1013,124.0017,124.0198,15293.0
2018-07-25 15:20:00,137.04,137.06,136.88,137.0,33602.0,124.0289,124.047,123.8841,123.9927,33602.0
2018-07-25 15:25:00,137.03,137.07,137.0,137.05,18105.0,124.0198,124.056,123.9927,124.0379,18105.0
2018-07-25 15:30:00,137.06,137.09,136.94,137.0,26395.0,124.047,124.0741,123.9384,123.9927,26395.0
2018-07-25 15:35:00,137.0,138.28,137.0,137.99,271362.0,123.9927,125.1511,123.9927,124.8887,271362.0
2018-07-25 15:40:00,138.0,139.78,137.11,139.27,372360.0,124.8977,126.5087,124.0922,126.0471,372360.0
2018-07-25 15:45:00,139.33,142.3,137.11,141.44,581065.0,126.1014,128.7895,124.0922,128.0111,581065.0
2018-07-25 15:50:00,141.51,142.42,137.11,142.24,276822.0,128.0745,128.8981,124.0922,128.7352,276822.0
2018-07-25 15:55:00,142.21,142.47,137.11,141.37,422308.0,128.708,128.9433,124.0922,127.9478,422308.0
2018-07-26 09:30:00,141.95,142.24,141.47,141.58,93758.0,128.4727,128.7352,128.0383,128.1378,93758.0
2018-07-26 09:35:00,141.53,143.36,141.32,142.92,139667.0,128.0926,129.7488,127.9025,129.3506,139667.0
2018-07-26 09:40:00,142.92,143.09,142.39,142.87,85196.0,129.3506,129.5045,128.8709,129.3053,85196.0
2018-07-26 09:45:00,142.95,143.58,142.85,143.43,147378.0,129.3777,129.9479,129.2872,129.8122,147378.0
2018-07-26 09:50:00,143.43,143.77,142.92,142.93,85403.0,129.8122,130.1199,129.3506,129.3596,85403.0
2018-07-26 09:55:00,142.89,143.06,142.58,142.85,57336.0,129.3234,129.4773,129.0429,129.2872,57336.0
2018-07-26 10:00:00,142.9,143.13,142.62,142.81,67475.0,129.3325,129.5407,129.0791,129.251,67475.0
2018-07-26 10:05:00,142.81,142.86,142.01,142.22,50048.0,129.251,129.2963,128.527,128.7171,50048.0
2018-07-26 10:10:00,142.35,142.55,142.25,142.42,36730.0,128.8347,129.0157,128.7442,128.8981,36730.0
2018-07-26 10:15:00,142.41,142.7,142.4,142.7,65920.0,128.889,129.1515,128.88,129.1515,65920.0
2018-07-26 10:20:00,142.69,142.69,142.27,142.29,37505.0,129.1424,129.1424,128.7623,128.7804,37505.0
2018-07-26 10:25:00,142.34,142.61,142.31,142.44,41417.0,128.8257,129.07,128.7985,128.9162,41417.0
2018-07-26 10:30:00,142.44,142.87,142.39,142.75,41742.0,128.9162,129.3053,128.8709,129.1967,41742.0
2018-07-26 10:35:00,142.75,142.99,142.65,142.89,21079.0,129.1967,129.4139,129.1062,129.3234,21079.0
2018-07-26 10:40:00,142.91,142.91,142.51,142.65,34494.0,129.3415,129.3415,128.9795,129.1062,34494.0
2018-07-26 10:45:00,142.67,142.98,142.67,142.9,26554.0,129.1243,129.4049,129.1243,129.3325,26554.0
2018-07-26 10:50:00,142.9,143.35,142.89,143.29,20991.0,129.3325,129.7398,129.3234,129.6855,20991.0
2018-07-26 10:55:00,143.32,143.48,143.24,143.37,47204.0,129.7126,129.8574,129.6402,129.7579,47204.0
2018-07-26 11:00:00,143.35,143.39,143.19,143.26,38509.0,129.7398,129.776,129.595,129.6583,38509.0
2018-07-26 11:05:00,143.22,143.3,143.16,143.29,15133.0,129.6221,129.6945,129.5678,129.6855,15133.0
2018-07-26 11:10:00,143.31,143.4,142.89,142.96,17171.0,129.7036,129.785,129.3234,129.3868,17171.0
2018-07-26 11:15:00,142.99,143.13,142.92,143.12,12980.0,129.4139,129.5407,129.3506,129.5316,12980.0
2018-07-26 11:20:00,143.14,143.22,142.95,142.95,12270.0,129.5497,129.6221,129.3777,129.3777,12270.0
2018-07-26 11:25:00,142.91,142.94,142.8,142.94,12903.0,129.3415,129.3687,129.242,129.3687,12903.0
2018-07-26 11:30:00,142.97,143.04,142.76,142.76,15036.0,129.3958,129.4592,129.2058,129.2058,15036.0
2018-07-26 11:35:00,142.77,142.97,142.77,142.86,20762.0,129.2148,129.3958,129.2148,129.2963,20762.0
2018-07-26 11:40:00,142.86,143.03,142.84,143.03,14972.0,129.2963,129.4501,129.2782,129.4501,14972.0
2018-07-26 11:45:00,143.01,143.01,142.62,142.64,11979.0,129.432,129.432,129.0791,129.0972,11979.0
2018-07-26 11:50:00,142.63,142.76,142.5,142.76,4577.0,129.0881,129.2058,128.9705,129.2058,4577.0
2018-07-26 11:55:00,142.76,142.82,142.67,142.75,20172.0,129.2058,129.2601,129.1243,129.1967,20172.0
2018-07-26 12:00:00,142.83,143.02,142.66,142.83,19625.0,129.2691,129.4411,129.1153,129.2691,19625.0
2018-07-26 12:05:00,142.84,142.9,142.48,142.48,12088.0,129.2782,129.3325,128.9524,128.9524,12088.0
2018-07-26 12:10:00,142.5,142.82,142.47,142.76,11732.0,128.9705,129.2601,128.9433,129.2058,11732.0
2018-07-26 12:15:00,142.78,142.78,142.62,142.62,7101.0,129.2239,129.2239,129.0791,129.0791,7101.0
2018-07-26 12:20:00,142.63,142.88,142.63,142.85,7999.0,129.0881,129.3144,129.0881,129.2872,7999.0
2018-07-26 12:25:00,142.84,142.88,142.76,142.8,7315.0,129.2782,129.3144,129.2058,129.242,7315.0
2018-07-26 12:30:00,142.76,142.91,142.68,142.69,8824.0,129.2058,129.3415,129.1334,129.1424,8824.0
2018-07-26 12:35:00,142.71,142.88,142.67,142.83,8494.0,129.1605,129.3144,129.1243,129.2691,8494.0
2018-07-26 12:40:00,142.84,142.93,142.74,142.81,14651.0,129.2782,129.3596,129.1877,129.251,14651.0
2018-07-26 12:45:00,142.84,143.05,142.84,142.9,11201.0,129.2782,129.4682,129.2782,129.3325,11201.0
2018-07-26 12:50:00,142.94,142.99,142.74,142.78,8497.0,129.3687,129.4139,129.1877,129.2239,8497.0
2018-07-26 12:55:00,142.83,142.86,142.72,142.81,15338.0,129.2691,129.2963,129.1696,129.251,15338.0
2018-07-26 13:00:00,142.81,143.02,142.76,143.02,18307.0,129.251,129.4411,129.2058,129.4411,18307.0
2018-07-26 13:05:00,143.02,143.03,142.9,142.97,10663.0,129.4411,129.4501,129.3325,129.3958,10663.0
2018-07-26 13:10:00,143.0,143.08,142.93,142.95,26841.0,129.423,129.4954,129.3596,129.3777,26841.0
2018-07-26 13:15:00,142.95,143.25,142.93,143.15,24317.0,129.3777,129.6493,129.3596,129.5588,24317.0
2018-07-26 13:20:00,143.16,143.35,143.16,143.32,35717.0,129.5678,129.7398,129.5678,129.7126,35717.0
2018-07-26 13:25:00,143.31,143.49,143.31,143.41,24327.0,129.7036,129.8665,129.7036,129.7941,24327.0
2018-07-26 13:30:00,143.44,143.44,143.21,143.28,23865.0,129.8212,129.8212,129.6131,129.6764,23865.0
2018-07-26 13:35:00,143.26,143.32,143.21,143.31,14269.0,129.6583,129.7126,129.6131,129.7036,14269.0
2018-07-26 13:40:00,143.31,143.41,143.2,143.24,33478.0,129.7036,129.7941,129.604,129.6402,33478.0
2018-07-26 13:45:00,143.21,143.28,143.09,143.28,19510.0,129.6131,129.6764,129.5045,129.6764,19510.0
2018-07-26 13:50:00,143.28,143.35,143.15,143.15,40830.0,129.6764,129.7398,129.5588,129.5588,40830.0
2018-07-26 13:55:00,143.15,143.34,143.11,143.29,12653.0,129.5588,129.7307,129.5226,129.6855,12653.0
2018-07-26 14:00:00,143.3,143.4,143.22,143.4,67480.0,129.6945,129.785,129.6221,129.785,67480.0
2018-07-26 14:05:00,143.4,143.63,143.39,143.63,24843.0,129.785,129.9932,129.776,129.9932,24843.0
2018-07-26 14:10:00,143.64,143.92,143.64,143.78,70861.0,130.0022,130.2556,130.0022,130.1289,70861.0
2018-07-26 14:15:00,143.78,143.79,143.59,143.73,61483.0,130.1289,130.138,129.957,130.0837,61483.0
2018-07-26 14:20:00,143.71,143.83,143.68,143.8,64120.0,130.0656,130.1742,130.0384,130.147,64120.0
2018-07-26 14:25:00,143.8,143.87,143.73,143.86,58039.0,130.147,130.2104,130.0837,130.2013,58039.0
2018-07-26 14:30:00,143.83,143.91,143.79,143.84,54215.0,130.1742,130.2466,130.138,130.1832,54215.0
2018-07-26 14:35:00,143.86,144.09,143.85,144.06,29302.0,130.2013,130.4095,130.1923,130.3824,29302.0
2018-07-26 14:40:00,144.09,144.12,144.0,144.03,18734.0,130.4095,130.4367,130.3281,130.3552,18734.0
2018-07-26 14:45:00,144.03,144.11,144.0,144.08,15876.0,130.3552,130.4276,130.3281,130.4005,15876.0
2018-07-26 14:50:00,144.08,144.21,144.07,144.14,18434.0,130.4005,130.5181,130.3914,130.4548,18434.0
2018-07-26 14:55:00,144.15,144.15,143.4,143.41,82388.0,130.4638,130.4638,129.785,129.7941,82388.0
2018-07-26 15:00:00,143.41,143.53,143.03,143.11,39204.0,129.7941,129.9027,129.4501,129.5226,39204.0
2018-07-26 15:05:00,143.08,143.2,143.0,143.18,25240.0,129.4954,129.604,129.423,129.5859,25240.0
2018-07-26 15:10:00,143.16,143.16,142.44,142.81,61628.0,129.5678,129.5678,128.9162,129.251,61628.0
2018-07-26 15:15:00,142.83,143.03,142.71,142.77,26948.0,129.2691,129.4501,129.1605,129.2148,26948.0
2018-07-26 15:20:00,142.8,142.98,142.57,142.71,17495.0,129.242,129.4049,129.0338,129.1605,17495.0
2018-07-26 15:25:00,142.69,142.73,142.38,142.42,27084.0,129.1424,129.1786,128.8619,128.8981,27084.0
2018-07-26 15:30:00,142.41,143.05,142.38,143.01,28866.0,128.889,129.4682,128.8619,129.432,28866.0
2018-07-26 15:35:00,143.0,143.07,142.84,142.93,26553.0,129.423,129.4864,129.2782,129.3596,26553.0
2018-07-26 15:40:00,142.93,142.97,142.78,142.89,29860.0,129.3596,129.3958,129.2239,129.3234,29860.0
2018-07-26 15:45:00,142.89,142.89,142.56,142.58,61383.0,129.3234,129.3234,129.0248,129.0429,61383.0
2018-07-26 15:50:00,142.56,142.66,142.52,142.57,61116.0,129.0248,129.1153,128.9886,129.0338,61116.0
2018-07-26 15:55:00,142.57,142.94,142.56,142.74,146169.0,129.0338,129.3687,129.0248,129.1877,146169.0
2018-07-27 09:30:00,143.85,143.85,143.11,143.5,25688.0,130.1923,130.1923,129.5226,129.8755,25688.0
2018-07-27 09:35:00,143.56,143.71,142.55,142.57,34889.0,129.9298,130.0656,129.0157,129.0338,34889.0
2018-07-27 09:40:00,142.56,142.61,142.03,142.5,33966.0,129.0248,129.07,128.5451,128.9705,33966.0
2018-07-27 09:45:00,142.5,142.76,142.3,142.42,14448.0,128.9705,129.2058,128.7895,128.8981,14448.0
2018-07-27 09:50:00,142.44,142.69,142.21,142.4,17580.0,128.9162,129.1424,128.708,128.88,17580.0
2018-07-27 09:55:00,142.32,142.71,141.87,141.99,26503.0,128.8076,129.1605,128.4003,128.5089,26503.0
2018-07-27 10:00:00,142.04,142.46,141.99,142.15,15423.0,128.5541,128.9343,128.5089,128.6537,15423.0
2018-07-27 10:05:00,142.21,142.33,141.88,141.88,19129.0,128.708,128.8166,128.4093,128.4093,19129.0
2018-07-27 10:10:00,141.8,141.98,141.47,141.54,32924.0,128.3369,128.4998,128.0383,128.1016,32924.0
2018-07-27 10:15:00,141.54,141.73,141.34,141.39,37719.0,128.1016,128.2736,127.9206,127.9659,37719.0
2018-07-27 10:20:00,141.46,141.98,141.46,141.81,28167.0,128.0292,128.4998,128.0292,128.346,28167.0
2018-07-27 10:25:00,141.86,142.2,141.81,141.86,23504.0,128.3912,128.699,128.346,128.3912,23504.0
2018-07-27 10:30:00,141.81,142.35,141.77,142.27,20176.0,128.346,128.8347,128.3098,128.7623,20176.0
2018-07-27 10:35:00,142.36,142.36,142.0,142.0,13241.0,128.8438,128.8438,128.5179,128.5179,13241.0
2018-07-27 10:40:00,142.06,142.09,141.84,142.06,14374.0,128.5722,128.5994,128.3731,128.5722,14374.0
2018-07-27 10:45:00,142.09,142.09,141.1,141.37,49289.0,128.5994,128.5994,127.7034,127.9478,49289.0
2018-07-27 10:50:00,141.34,141.75,141.15,141.33,22363.0,127.9206,128.2917,127.7486,127.9116,22363.0
2018-07-27 10:55:00,141.31,141.31,140.8,141.22,20297.0,127.8935,127.8935,127.4319,127.812,20297.0
2018-07-27 11:00:00,141.21,141.21,140.81,140.92,22152.0,127.8029,127.8029,127.4409,127.5405,22152.0
2018-07-27 11:05:00,140.96,141.22,140.77,141.12,15682.0,127.5767,127.812,127.4047,127.7215,15682.0
2018-07-27 11:10:00,141.14,141.26,141.07,141.21,12837.0,127.7396,127.8482,127.6762,127.8029,12837.0
2018-07-27 11:15:00,141.16,141.17,140.57,140.72,18433.0,127.7577,127.7667,127.2237,127.3595,18433.0
2018-07-27 11:20:00,140.7,141.01,140.65,141.01,10237.0,127.3414,127.6219,127.2961,127.6219,10237.0
2018-07-27 11:25:00,140.97,141.0,140.63,140.63,6878.0,127.5857,127.6129,127.278,127.278,6878.0
2018-07-27 11:30:00,140.63,140.92,140.59,140.92,16032.0,127.278,127.5405,127.2418,127.5405,16032.0
2018-07-27 11:35:00,140.94,141.12,140.87,141.02,21209.0,127.5586,127.7215,127.4952,127.631,21209.0
2018-07-27 11:40:00,141.0,141.07,140.63,140.63,12030.0,127.6129,127.6762,127.278,127.278,12030.0
2018-07-27 11:45:00,140.61,140.77,140.4,140.77,14505.0,127.2599,127.4047,127.0699,127.4047,14505.0
2018-07-27 11:50:00,140.76,140.79,140.48,140.66,10983.0,127.3957,127.4228,127.1423,127.3052,10983.0
2018-07-27 11:55:00,140.62,140.66,140.3,140.38,11248.0,127.269,127.3052,126.9793,127.0517,11248.0
2018-07-27 12:00:00,140.34,140.44,140.15,140.39,22973.0,127.0155,127.1061,126.8436,127.0608,22973.0
2018-07-27 12:05:00,140.4,140.59,140.39,140.5,6961.0,127.0699,127.2418,127.0608,127.1604,6961.0
2018-07-27 12:10:00,140.47,140.65,140.47,140.6,2900.0,127.1332,127.2961,127.1332,127.2509,2900.0
2018-07-27 12:15:00,140.62,140.63,140.52,140.6,4650.0,127.269,127.278,127.1785,127.2509,4650.0
2018-07-27 12:20:00,140.53,140.6,140.4,140.4,5680.0,127.1875,127.2509,127.0699,127.0699,5680.0
2018-07-27 12:25:00,140.41,140.41,140.25,140.38,11212.0,127.0789,127.0789,126.9341,127.0517,11212.0
2018-07-27 12:30:00,140.34,140.34,140.04,140.14,21357.0,127.0155,127.0155,126.744,126.8345,21357.0
2018-07-27 12:35:00,140.11,140.17,140.02,140.14,19190.0,126.8074,126.8617,126.7259,126.8345,19190.0
2018-07-27 12:40:00,140.12,140.53,140.12,140.43,23117.0,126.8164,127.1875,126.8164,127.097,23117.0
2018-07-27 12:45:00,140.52,140.55,140.34,140.34,18054.0,127.1785,127.2056,127.0155,127.0155,18054.0
2018-07-27 12:50:00,140.36,140.46,140.16,140.42,41657.0,127.0336,127.1242,126.8526,127.088,41657.0
2018-07-27 12:55:00,140.39,140.46,139.92,139.92,20532.0,127.0608,127.1242,126.6354,126.6354,20532.0
2018-07-27 13:00:00,139.89,140.2,139.64,140.19,24139.0,126.6083,126.8888,126.382,126.8798,24139.0
2018-07-27 13:05:00,140.18,140.44,140.01,140.01,15249.0,126.8707,127.1061,126.7169,126.7169,15249.0
2018-07-27 13:10:00,140.02,140.41,139.99,140.35,12425.0,126.7259,127.0789,126.6988,127.0246,12425.0
2018-07-27 13:15:00,140.39,140.39,140.1,140.22,13310.0,127.0608,127.0608,126.7983,126.9069,13310.0
2018-07-27 13:20:00,140.25,140.53,140.17,140.35,22822.0,126.9341,127.1875,126.8617,127.0246,22822.0
2018-07-27 13:25:00,140.4,140.63,140.39,140.59,19079.0,127.0699,127.278,127.0608,127.2418,19079.0
2018-07-27 13:30:00,140.56,140.57,140.32,140.36,11830.0,127.2147,127.2237,126.9974,127.0336,11830.0
2018-07-27 13:35:00,140.37,140.52,140.21,140.33,24212.0,127.0427,127.1785,126.8979,127.0065,24212.0
2018-07-27 13:40:00,140.32,140.46,140.29,140.34,10258.0,126.9974,127.1242,126.9703,127.0155,10258.0
2018-07-27 13:45:00,140.37,140.41,140.23,140.25,16203.0,127.0427,127.0789,126.916,126.9341,16203.0
2018-07-27 13:50:00,140.21,140.55,140.2,140.53,17391.0,126.8979,127.2056,126.8888,127.1875,17391.0
2018-07-27 13:55:00,140.53,140.7,140.52,140.59,16700.0,127.1875,127.3414,127.1785,127.2418,16700.0
2018-07-27 14:00:00,140.63,140.88,140.6,140.69,15205.0,127.278,127.5043,127.2509,127.3323,15205.0
2018-07-27 14:05:00,140.67,140.85,140.58,140.77,13657.0,127.3142,127.4771,127.2328,127.4047,13657.0
2018-07-27 14:10:00,140.75,140.82,140.7,140.73,15079.0,127.3866,127.45,127.3414,127.3685,15079.0
2018-07-27 14:15:00,140.71,140.77,140.55,140.56,22606.0,127.3504,127.4047,127.2056,127.2147,22606.0
2018-07-27 14:20:00,140.55,140.66,140.54,140.62,22956.0,127.2056,127.3052,127.1966,127.269,22956.0
2018-07-27 14:25:00,140.62,140.67,140.59,140.65,20502.0,127.269,127.3142,127.2418,127.2961,20502.0
2018-07-27 14:30:00,140.62,140.98,140.59,140.89,26341.0,127.269,127.5948,127.2418,127.5133,26341.0
2018-07-27 14:35:00,140.86,140.86,140.55,140.55,13860.0,127.4862,127.4862,127.2056,127.2056,13860.0
2018-07-27 14:40:00,140.55,140.74,140.55,140.58,19149.0,127.2056,127.3776,127.2056,127.2328,19149.0
2018-07-27 14:45:00,140.61,140.76,140.56,140.56,20663.0,127.2599,127.3957,127.2147,127.2147,20663.0
2018-07-27 14:50:00,140.56,140.72,140.53,140.72,19441.0,127.2147,127.3595,127.1875,127.3595,19441.0
2018-07-27 14:55:00,140.67,140.72,140.52,140.6,34321.0,127.3142,127.3595,127.1785,127.2509,34321.0
2018-07-27 15:00:00,140.64,140.9,140.64,140.83,6336.0,127.2871,127.5224,127.2871,127.459,6336.0
2018-07-27 15:05:00,140.86,141.09,140.86,140.99,16265.0,127.4862,127.6943,127.4862,127.6038,16265.0
2018-07-27 15:10:00,140.98,141.25,140.98,141.19,11786.0,127.5948,127.8391,127.5948,127.7848,11786.0
2018-07-27 15:15:00,141.2,141.24,141.11,141.24,11912.0,127.7939,127.8301,127.7124,127.8301,11912.0
2018-07-27 15:20:00,141.19,141.2,141.05,141.11,9242.0,127.7848,127.7939,127.6581,127.7124,9242.0
2018-07-27 15:25:00,141.13,141.13,140.86,140.86,10663.0,127.7305,127.7305,127.4862,127.4862,10663.0
2018-07-27 15:30:00,140.87,141.07,140.81,141.03,11449.0,127.4952,127.6762,127.4409,127.64,11449.0
2018-07-27 15:35:00,141.02,141.05,140.98,140.98,35954.0,127.631,127.6581,127.5948,127.5948,35954.0
2018-07-27 15:40:00,140.95,141.09,140.86,140.95,13644.0,127.5676,127.6943,127.4862,127.5676,13644.0
2018-07-27 15:45:00,140.92,141.02,140.86,141.01,23436.0,127.5405,127.631,127.4862,127.6219,23436.0
2018-07-27 15:50:00,140.97,141.05,140.69,140.7,106883.0,127.5857,127.6581,127.3323,127.3414,106883.0
2018-07-27 15:55:00,140.71,140.85,140.64,140.79,155638.0,127.3504,127.4771,127.2871,127.4228,155638.0
2018-07-30 09:30:00,141.69,141.82,140.33,140.33,103678.0,128.2374,128.355,127.0065,127.0065,103678.0
2018-07-30 09:35:00,140.29,141.07,140.14,140.64,66417.0,126.9703,127.6762,126.8345,127.2871,66417.0
2018-07-30 09:40:00,140.69,141.82,140.64,141.77,64063.0,127.3323,128.355,127.2871,128.3098,64063.0
2018-07-30 09:45:00,141.84,142.49,141.5,142.49,63228.0,128.3731,128.9614,128.0654,128.9614,63228.0
2018-07-30 09:50:00,142.44,142.62,141.58,141.83,26126.0,128.9162,129.0791,128.1378,128.3641,26126.0
2018-07-30 09:55:00,141.86,142.16,141.66,142.04,24582.0,128.3912,128.6627,128.2102,128.5541,24582.0
2018-07-30 10:00:00,141.91,142.27,141.83,141.86,87676.0,128.4365,128.7623,128.3641,128.3912,87676.0
2018-07-30 10:05:00,141.92,142.09,141.09,141.17,85617.0,128.4455,128.5994,127.6943,127.7667,85617.0
2018-07-30 10:10:00,141.17,141.17,140.36,140.58,52417.0,127.7667,127.7667,127.0336,127.2328,52417.0
2018-07-30 10:15:00,140.54,141.16,140.54,140.96,44899.0,127.1966,127.7577,127.1966,127.5767,44899.0
2018-07-30 10:20:00,141.03,141.15,140.91,141.14,42347.0,127.64,127.7486,127.5314,127.7396,42347.0
2018-07-30 10:25:00,141.15,141.31,140.93,141.16,36950.0,127.7486,127.8935,127.5495,127.7577,36950.0
2018-07-30 10:30:00,141.19,141.24,140.87,140.9,25186.0,127.7848,127.8301,127.4952,127.5224,25186.0
2018-07-30 10:35:00,140.88,141.03,140.58,140.61,18210.0,127.5043,127.64,127.2328,127.2599,18210.0
2018-07-30 10:40:00,140.58,141.24,140.43,141.24,23069.0,127.2328,127.8301,127.097,127.8301,23069.0
2018-07-30 10:45:00,141.2,141.45,141.13,141.25,15562.0,127.7939,128.0202,127.7305,127.8391,15562.0
2018-07-30 10:50:00,141.26,141.33,141.17,141.21,15314.0,127.8482,127.9116,127.7667,127.8029,15314.0
2018-07-30 10:55:00,141.17,141.29,140.9,140.93,22776.0,127.7667,127.8754,127.5224,127.5495,22776.0
2018-07-30 11:00:00,140.91,140.98,140.68,140.88,27238.0,127.5314,127.5948,127.3233,127.5043,27238.0
2018-07-30 11:05:00,140.97,140.98,140.74,140.8,13464.0,127.5857,127.5948,127.3776,127.4319,13464.0
2018-07-30 11:10:00,140.81,140.94,140.68,140.68,8230.0,127.4409,127.5586,127.3233,127.3233,8230.0
2018-07-30 11:15:00,140.73,140.76,140.48,140.65,20708.0,127.3685,127.3957,127.1423,127.2961,20708.0
2018-07-30 11:20:00,140.66,140.76,140.34,140.34,22204.0,127.3052,127.3957,127.0155,127.0155,22204.0
2018-07-30 11:25:00,140.39,140.55,140.23,140.4,26238.0,127.0608,127.2056,126.916,127.0699,26238.0
2018-07-30 11:30:00,140.39,140.46,140.14,140.26,11792.0,127.0608,127.1242,126.8345,126.9431,11792.0
2018-07-30 11:35:00,140.25,140.44,140.17,140.29,8268.0,126.9341,127.1061,126.8617,126.9703,8268.0
2018-07-30 11:40:00,140.26,140.51,140.26,140.48,11569.0,126.9431,127.1694,126.9431,127.1423,11569.0
2018-07-30 11:45:00,140.5,140.5,140.23,140.38,8514.0,127.1604,127.1604,126.916,127.0517,8514.0
2018-07-30 11:50:00,140.33,140.53,140.31,140.4,14884.0,127.0065,127.1875,126.9884,127.0699,14884.0
2018-07-30 11:55:00,140.38,140.81,140.36,140.7,31470.0,127.0517,127.4409,127.0336,127.3414,31470.0
2018-07-30 12:00:00,140.68,141.01,140.64,140.94,42180.0,127.3233,127.6219,127.2871,127.5586,42180.0
2018-07-30 12:05:00,140.9,141.01,140.84,140.91,25524.0,127.5224,127.6219,127.4681,127.5314,25524.0
2018-07-30 12:10:00,140.89,140.92,140.78,140.82,11587.0,127.5133,127.5405,127.4138,127.45,11587.0
2018-07-30 12:15:00,140.81,140.92,140.81,140.83,12790.0,127.4409,127.5405,127.4409,127.459,12790.0
2018-07-30 12:20:00,140.81,140.87,140.68,140.77,50280.0,127.4409,127.4952,127.3233,127.4047,50280.0
2018-07-30 12:25:00,140.79,140.93,140.76,140.8,15538.0,127.4228,127.5495,127.3957,127.4319,15538.0
2018-07-30 12:30:00,140.86,141.06,140.86,140.96,20720.0,127.4862,127.6672,127.4862,127.5767,20720.0
2018-07-30 12:35:00,140.97,141.12,140.96,141.05,16382.0,127.5857,127.7215,127.5767,127.6581,16382.0
2018-07-30 12:40:00,141.08,141.18,140.96,141.16,30295.0,127.6853,127.7758,127.5767,127.7577,30295.0
2018-07-30 12:45:00,141.16,141.18,140.79,140.83,54232.0,127.7577,127.7758,127.4228,127.459,54232.0
2018-07-30 12:50:00,140.82,140.86,140.64,140.72,10375.0,127.45,127.4862,127.2871,127.3595,10375.0
2018-07-30 12:55:00,140.75,140.84,140.75,140.79,11380.0,127.3866,127.4681,127.3866,127.4228,11380.0
2018-07-30 13:00:00,140.74,140.75,140.49,140.5,14575.0,127.3776,127.3866,127.1513,127.1604,14575.0
2018-07-30 13:05:00,140.5,140.78,140.5,140.75,37322.0,127.1604,127.4138,127.1604,127.3866,37322.0
2018-07-30 13:10:00,140.77,140.85,140.75,140.82,13800.0,127.4047,127.4771,127.3866,127.45,13800.0
2018-07-30 13:15:00,140.84,141.07,140.76,141.01,20408.0,127.4681,127.6762,127.3957,127.6219,20408.0
2018-07-30 13:20:00,140.96,141.05,140.85,141.04,18802.0,127.5767,127.6581,127.4771,127.6491,18802.0
2018-07-30 13:25:00,141.04,141.17,140.96,141.17,21190.0,127.6491,127.7667,127.5767,127.7667,21190.0
2018-07-30 13:30:00,141.15,141.33,141.15,141.31,9123.0,127.7486,127.9116,127.7486,127.8935,9123.0
2018-07-30 13:35:00,141.32,141.54,141.27,141.42,8020.0,127.9025,128.1016,127.8572,127.993,8020.0
2018-07-30 13:40:00,141.41,141.46,141.17,141.19,28019.0,127.984,128.0292,127.7667,127.7848,28019.0
2018-07-30 13:45:00,141.2,141.2,140.93,141.0,21746.0,127.7939,127.7939,127.5495,127.6129,21746.0
2018-07-30 13:50:00,141.03,141.09,140.94,140.96,23472.0,127.64,127.6943,127.5586,127.5767,23472.0
2018-07-30 13:55:00,140.96,141.05,140.93,141.05,19193.0,127.5767,127.6581,127.5495,127.6581,19193.0
2018-07-30 14:00:00,141.04,141.04,140.93,140.99,12552.0,127.6491,127.6491,127.5495,127.6038,12552.0
2018-07-30 14:05:00,140.99,141.19,140.99,141.05,21052.0,127.6038,127.7848,127.6038,127.6581,21052.0
2018-07-30 14:10:00,141.07,141.08,140.92,140.99,5337.0,127.6762,127.6853,127.5405,127.6038,5337.0
2018-07-30 14:15:00,141.01,141.07,140.99,141.01,13464.0,127.6219,127.6762,127.6038,127.6219,13464.0
2018-07-30 14:20:00,141.0,141.0,140.84,140.84,5500.0,127.6129,127.6129,127.4681,127.4681,5500.0
2018-07-30 14:25:00,140.85,140.92,140.76,140.76,10047.0,127.4771,127.5405,127.3957,127.3957,10047.0
2018-07-30 14:30:00,140.78,140.81,140.6,140.6,8115.0,127.4138,127.4409,127.2509,127.2509,8115.0
2018-07-30 14:35:00,140.59,140.9,140.59,140.74,13413.0,127.2418,127.5224,127.2418,127.3776,13413.0
2018-07-30 14:40:00,140.73,140.78,140.51,140.51,9088.0,127.3685,127.4138,127.1694,127.1694,9088.0
2018-07-30 14:45:00,140.5,140.64,140.48,140.59,16843.0,127.1604,127.2871,127.1423,127.2418,16843.0
2018-07-30 14:50:00,140.6,140.75,140.58,140.62,12012.0,127.2509,127.3866,127.2328,127.269,12012.0
2018-07-30 14:55:00,140.65,140.68,140.5,140.56,22980.0,127.2961,127.3233,127.1604,127.2147,22980.0
2018-07-30 15:00:00,140.53,140.59,140.43,140.45,24513.0,127.1875,127.2418,127.097,127.1151,24513.0
2018-07-30 15:05:00,140.47,140.55,140.3,140.32,13700.0,127.1332,127.2056,126.9793,126.9974,13700.0
2018-07-30 15:10:00,140.35,140.35,140.07,140.07,16091.0,127.0246,127.0246,126.7712,126.7712,16091.0
2018-07-30 15:15:00,140.06,140.07,139.73,139.82,20961.0,126.7621,126.7712,126.4635,126.5449,20961.0
2018-07-30 15:20:00,139.77,139.8,139.33,139.33,26702.0,126.4997,126.5268,126.1014,126.1014,26702.0
2018-07-30 15:25:00,139.32,139.35,139.16,139.16,25769.0,126.0924,126.1195,125.9476,125.9476,25769.0
2018-07-30 15:30:00,139.13,139.18,138.94,139.05,32671.0,125.9204,125.9657,125.7485,125.848,32671.0
2018-07-30 15:35:00,139.08,139.08,138.5,138.5,32103.0,125.8752,125.8752,125.3502,125.3502,32103.0
2018-07-30 15:40:00,138.48,138.5,138.07,138.15,66663.0,125.3321,125.3502,124.9611,125.0335,66663.0
2018-07-30 15:45:00,138.14,138.14,137.85,137.95,83164.0,125.0244,125.0244,124.762,124.8525,83164.0
2018-07-30 15:50:00,137.93,138.18,137.92,137.93,85338.0,124.8344,125.0606,124.8253,124.8344,85338.0
2018-07-30 15:55:00,137.93,138.22,137.87,138.21,187023.0,124.8344,125.0968,124.7801,125.0878,187023.0
2018-07-31 09:30:00,140.14,141.45,140.0,141.38,69942.0,126.8345,128.0202,126.7078,127.9568,69942.0
2018-07-31 09:35:00,141.28,141.91,140.74,141.04,131916.0,127.8663,128.4365,127.3776,127.6491,131916.0
2018-07-31 09:40:00,141.11,142.16,140.71,142.02,164962.0,127.7124,128.6627,127.3504,128.536,164962.0
2018-07-31 09:45:00,142.12,142.2,141.5,141.62,73676.0,128.6265,128.699,128.0654,128.174,73676.0
2018-07-31 09:50:00,141.64,141.75,141.3,141.48,44621.0,128.1921,128.2917,127.8844,128.0473,44621.0
2018-07-31 09:55:00,141.47,142.12,141.47,141.51,37519.0,128.0383,128.6265,128.0383,128.0745,37519.0
2018-07-31 10:00:00,141.54,142.32,141.54,142.2,58002.0,128.1016,128.8076,128.1016,128.699,58002.0
2018-07-31 10:05:00,142.21,142.75,142.18,142.69,56089.0,128.708,129.1967,128.6809,129.1424,56089.0
2018-07-31 10:10:00,142.72,143.21,142.53,142.97,109117.0,129.1696,129.6131,128.9976,129.3958,109117.0
2018-07-31 10:15:00,143.03,143.3,142.71,143.18,63756.0,129.4501,129.6945,129.1605,129.5859,63756.0
2018-07-31 10:20:00,143.21,143.35,142.6,142.88,60706.0,129.6131,129.7398,129.061,129.3144,60706.0
2018-07-31 10:25:00,142.87,142.9,142.33,142.67,50152.0,129.3053,129.3325,128.8166,129.1243,50152.0
2018-07-31 10:30:00,142.72,143.36,142.72,143.35,51708.0,129.1696,129.7488,129.1696,129.7398,51708.0
2018-07-31 10:35:00,143.37,143.52,143.11,143.46,50626.0,129.7579,129.8936,129.5226,129.8393,50626.0
2018-07-31 10:40:00,143.46,143.75,143.37,143.73,33700.0,129.8393,130.1018,129.7579,130.0837,33700.0
2018-07-31 10:45:00,143.73,143.98,143.24,143.45,57553.0,130.0837,130.31,129.6402,129.8303,57553.0
2018-07-31 10:50:00,143.42,143.43,143.01,143.22,31052.0,129.8031,129.8122,129.432,129.6221,31052.0
2018-07-31 10:55:00,143.19,143.32,142.93,143.09,37656.0,129.595,129.7126,129.3596,129.5045,37656.0
2018-07-31 11:00:00,143.16,143.67,143.14,143.64,21636.0,129.5678,130.0294,129.5497,130.0022,21636.0
2018-07-31 11:05:00,143.59,143.99,143.57,143.88,31923.0,129.957,130.319,129.9389,130.2194,31923.0
2018-07-31 11:10:00,143.84,143.91,143.62,143.68,20663.0,130.1832,130.2466,129.9841,130.0384,20663.0
2018-07-31 11:15:00,143.7,143.71,143.38,143.56,24020.0,130.0565,130.0656,129.7669,129.9298,24020.0
2018-07-31 11:20:00,143.55,143.71,143.44,143.45,28389.0,129.9208,130.0656,129.8212,129.8303,28389.0
2018-07-31 11:25:00,143.39,143.7,143.39,143.66,29299.0,129.776,130.0565,129.776,130.0203,29299.0
2018-07-31 11:30:00,143.7,144.11,143.64,144.04,56449.0,130.0565,130.4276,130.0022,130.3643,56449.0
2018-07-31 11:35:00,144.06,144.1,143.72,143.8,21000.0,130.3824,130.4186,130.0746,130.147,21000.0
2018-07-31 11:40:00,143.83,143.94,143.81,143.92,46792.0,130.1742,130.2737,130.1561,130.2556,46792.0
2018-07-31 11:45:00,143.96,144.35,143.93,144.34,30078.0,130.2918,130.6448,130.2647,130.6358,30078.0
2018-07-31 11:50:00,144.35,144.78,144.26,144.68,56370.0,130.6448,131.034,130.5634,130.9435,56370.0
2018-07-31 11:55:00,144.66,144.66,144.34,144.58,31645.0,130.9254,130.9254,130.6358,130.853,31645.0
2018-07-31 12:00:00,144.61,144.69,144.36,144.47,25015.0,130.8801,130.9525,130.6539,130.7534,25015.0
2018-07-31 12:05:00,144.49,144.82,144.47,144.7,20487.0,130.7715,131.0702,130.7534,130.9616,20487.0
2018-07-31 12:10:00,144.72,144.89,144.56,144.68,28173.0,130.9797,131.1336,130.8349,130.9435,28173.0
2018-07-31 12:15:00,144.69,144.9,144.69,144.85,24995.0,130.9525,131.1426,130.9525,131.0973,24995.0
2018-07-31 12:20:00,144.85,145.08,144.79,145.04,29261.0,131.0973,131.3055,131.043,131.2693,29261.0
2018-07-31 12:25:00,145.02,145.14,144.98,145.05,27740.0,131.2512,131.3598,131.215,131.2784,27740.0
2018-07-31 12:30:00,145.08,145.12,144.85,145.04,33821.0,131.3055,131.3417,131.0973,131.2693,33821.0
2018-07-31 12:35:00,145.02,145.35,145.02,145.22,38889.0,131.2512,131.5499,131.2512,131.4322,38889.0
2018-07-31 12:40:00,145.22,145.29,145.12,145.24,45838.0,131.4322,131.4956,131.3417,131.4503,45838.0
2018-07-31 12:45:00,145.22,145.3,145.04,145.25,40086.0,131.4322,131.5046,131.2693,131.4594,40086.0
2018-07-31 12:50:00,145.25,145.46,145.13,145.23,31365.0,131.4594,131.6494,131.3508,131.4413,31365.0
2018-07-31 12:55:00,145.19,145.28,145.12,145.23,37908.0,131.4051,131.4865,131.3417,131.4413,37908.0
2018-07-31 13:00:00,145.2,145.33,145.15,145.25,20337.0,131.4141,131.5318,131.3689,131.4594,20337.0
2018-07-31 13:05:00,145.24,145.53,145.23,145.44,26743.0,131.4503,131.7128,131.4413,131.6313,26743.0
2018-07-31 13:10:00,145.43,145.49,145.25,145.25,24403.0,131.6223,131.6766,131.4594,131.4594,24403.0
2018-07-31 13:15:00,145.26,145.46,145.23,145.44,15915.0,131.4684,131.6494,131.4413,131.6313,15915.0
2018-07-31 13:20:00,145.44,145.49,145.32,145.4,34863.0,131.6313,131.6766,131.5227,131.5951,34863.0
2018-07-31 13:25:00,145.4,145.46,145.39,145.41,24983.0,131.5951,131.6494,131.5861,131.6042,24983.0
2018-07-31 13:30:00,145.41,145.44,145.39,145.4,23794.0,131.6042,131.6313,131.5861,131.5951,23794.0
2018-07-31 13:35:00,145.4,145.59,145.39,145.54,21718.0,131.5951,131.7671,131.5861,131.7218,21718.0
2018-07-31 13:40:00,145.59,145.59,145.39,145.43,22698.0,131.7671,131.7671,131.5861,131.6223,22698.0
2018-07-31 13:45:00,145.47,145.47,145.31,145.4,18065.0,131.6585,131.6585,131.5137,131.5951,18065.0
2018-07-31 13:50:00,145.38,145.54,145.35,145.41,30778.0,131.577,131.7218,131.5499,131.6042,30778.0
2018-07-31 13:55:00,145.43,145.45,145.11,145.16,30388.0,131.6223,131.6404,131.3327,131.3779,30388.0
2018-07-31 14:00:00,145.15,145.35,145.14,145.23,27224.0,131.3689,131.5499,131.3598,131.4413,27224.0
2018-07-31 14:05:00,145.22,145.35,145.2,145.22,58424.0,131.4322,131.5499,131.4141,131.4322,58424.0
2018-07-31 14:10:00,145.24,145.33,145.14,145.14,65853.0,131.4503,131.5318,131.3598,131.3598,65853.0
2018-07-31 14:15:00,145.14,145.14,144.75,145.01,65898.0,131.3598,131.3598,131.0068,131.2422,65898.0
2018-07-31 14:20:00,145.0,145.05,144.92,144.97,46626.0,131.2331,131.2784,131.1607,131.206,46626.0
2018-07-31 14:25:00,145.0,145.02,144.91,144.97,81821.0,131.2331,131.2512,131.1517,131.206,81821.0
2018-07-31 14:30:00,144.96,145.06,144.9,145.03,43296.0,131.1969,131.2874,131.1426,131.2603,43296.0
2018-07-31 14:35:00,145.05,145.17,145.0,145.05,20228.0,131.2784,131.387,131.2331,131.2784,20228.0
2018-07-31 14:40:00,145.05,145.18,145.02,145.13,30570.0,131.2784,131.396,131.2512,131.3508,30570.0
2018-07-31 14:45:00,145.13,145.24,145.09,145.18,27930.0,131.3508,131.4503,131.3146,131.396,27930.0
2018-07-31 14:50:00,145.18,145.25,145.16,145.2,16308.0,131.396,131.4594,131.3779,131.4141,16308.0
2018-07-31 14:55:00,145.22,145.34,145.16,145.2,26400.0,131.4322,131.5408,131.3779,131.4141,26400.0
2018-07-31 15:00:00,145.19,145.3,145.12,145.29,76141.0,131.4051,131.5046,131.3417,131.4956,76141.0
2018-07-31 15:05:00,145.3,145.36,145.22,145.27,51842.0,131.5046,131.5589,131.4322,131.4775,51842.0
2018-07-31 15:10:00,145.28,145.45,145.27,145.43,37245.0,131.4865,131.6404,131.4775,131.6223,37245.0
2018-07-31 15:15:00,145.42,145.45,145.15,145.23,36923.0,131.6132,131.6404,131.3689,131.4413,36923.0
2018-07-31 15:20:00,145.25,145.31,145.15,145.31,44082.0,131.4594,131.5137,131.3689,131.5137,44082.0
2018-07-31 15:25:00,145.32,145.41,145.21,145.39,27743.0,131.5227,131.6042,131.4232,131.5861,27743.0
2018-07-31 15:30:00,145.38,145.39,145.22,145.35,33319.0,131.577,131.5861,131.4322,131.5499,33319.0
2018-07-31 15:35:00,145.36,145.55,145.28,145.39,53873.0,131.5589,131.7309,131.4865,131.5861,53873.0
2018-07-31 15:40:00,145.41,145.61,145.35,145.61,42700.0,131.6042,131.7852,131.5499,131.7852,42700.0
2018-07-31 15:45:00,145.62,145.75,143.8,144.53,357576.0,131.7942,131.9119,130.147,130.8077,357576.0
2018-07-31 15:50:00,144.55,144.76,143.9,144.76,220218.0,130.8258,131.0159,130.2375,131.0159,220218.0
2018-07-31 15:55:00,144.77,144.93,144.71,144.79,204617.0,131.0249,131.1698,130.9706,131.043,204617.0
2018-08-01 09:30:00,143.6,144.96,143.16,143.75,69784.0,129.966,131.1969,129.5678,130.1018,69784.0
2018-08-01 09:35:00,143.75,143.76,142.7,142.84,48438.0,130.1018,130.1108,129.1515,129.2782,48438.0
2018-08-01 09:40:00,142.84,143.3,142.84,143.14,23673.0,129.2782,129.6945,129.2782,129.5497,23673.0
2018-08-01 09:45:00,143.13,143.16,142.23,142.59,39691.0,129.5407,129.5678,128.7261,129.0519,39691.0
2018-08-01 09:50:00,142.5,142.54,142.14,142.36,37016.0,128.9705,129.0067,128.6446,128.8438,37016.0
2018-08-01 09:55:00,142.36,142.81,142.35,142.72,15873.0,128.8438,129.251,128.8347,129.1696,15873.0
2018-08-01 10:00:00,142.78,143.2,142.41,143.2,23796.0,129.2239,129.604,128.889,129.604,23796.0
2018-08-01 10:05:00,143.11,143.4,142.92,142.94,23049.0,129.5226,129.785,129.3506,129.3687,23049.0
2018-08-01 10:10:00,142.92,143.15,142.77,143.01,16892.0,129.3506,129.5588,129.2148,129.432,16892.0
2018-08-01 10:15:00,143.02,143.02,142.33,142.52,43988.0,129.4411,129.4411,128.8166,128.9886,43988.0
2018-08-01 10:20:00,142.57,142.65,142.26,142.26,18382.0,129.0338,129.1062,128.7533,128.7533,18382.0
2018-08-01 10:25:00,142.25,142.4,142.07,142.11,18244.0,128.7442,128.88,128.5813,128.6175,18244.0
2018-08-01 10:30:00,142.13,142.55,142.06,142.48,15148.0,128.6356,129.0157,128.5722,128.9524,15148.0
2018-08-01 10:35:00,142.45,142.49,142.12,142.49,18023.0,128.9252,128.9614,128.6265,128.9614,18023.0
2018-08-01 10:40:00,142.5,142.51,142.12,142.16,9912.0,128.9705,128.9795,128.6265,128.6627,9912.0
2018-08-01 10:45:00,142.2,142.31,142.03,142.11,8965.0,128.699,128.7985,128.5451,128.6175,8965.0
2018-08-01 10:50:00,142.1,142.24,141.85,142.2,21387.0,128.6084,128.7352,128.3822,128.699,21387.0
2018-08-01 10:55:00,142.23,142.25,141.98,142.13,11939.0,128.7261,128.7442,128.4998,128.6356,11939.0
2018-08-01 11:00:00,142.07,142.12,141.92,141.96,8875.0,128.5813,128.6265,128.4455,128.4817,8875.0
2018-08-01 11:05:00,141.97,142.0,141.59,141.59,17105.0,128.4908,128.5179,128.1469,128.1469,17105.0
2018-08-01 11:10:00,141.62,141.98,141.59,141.98,24862.0,128.174,128.4998,128.1469,128.4998,24862.0
2018-08-01 11:15:00,141.92,142.05,141.62,141.67,10830.0,128.4455,128.5632,128.174,128.2193,10830.0
2018-08-01 11:20:00,141.66,141.67,141.22,141.51,40534.0,128.2102,128.2193,127.812,128.0745,40534.0
2018-08-01 11:25:00,141.51,141.78,141.41,141.77,26842.0,128.0745,128.3188,127.984,128.3098,26842.0
2018-08-01 11:30:00,141.76,141.82,141.39,141.42,39033.0,128.3007,128.355,127.9659,127.993,39033.0
2018-08-01 11:35:00,141.44,141.62,141.44,141.6,7492.0,128.0111,128.174,128.0111,128.1559,7492.0
2018-08-01 11:40:00,141.62,141.63,141.52,141.53,9264.0,128.174,128.1831,128.0835,128.0926,9264.0
2018-08-01 11:45:00,141.54,141.64,141.45,141.47,9440.0,128.1016,128.1921,128.0202,128.0383,9440.0
2018-08-01 11:50:00,141.44,141.47,141.1,141.29,33224.0,128.0111,128.0383,127.7034,127.8754,33224.0
2018-08-01 11:55:00,141.35,141.76,141.26,141.68,41197.0,127.9297,128.3007,127.8482,128.2283,41197.0
2018-08-01 12:00:00,141.63,141.67,141.3,141.61,27266.0,128.1831,128.2193,127.8844,128.165,27266.0
2018-08-01 12:05:00,141.59,141.72,141.48,141.71,6790.0,128.1469,128.2645,128.0473,128.2555,6790.0
2018-08-01 12:10:00,141.73,141.73,141.57,141.58,3907.0,128.2736,128.2736,128.1288,128.1378,3907.0
2018-08-01 12:15:00,141.57,141.57,141.45,141.5,4994.0,128.1288,128.1288,128.0202,128.0654,4994.0
2018-08-01 12:20:00,141.55,141.67,141.36,141.36,10306.0,128.1107,128.2193,127.9387,127.9387,10306.0
2018-08-01 12:25:00,141.23,141.35,141.22,141.25,7182.0,127.821,127.9297,127.812,127.8391,7182.0
2018-08-01 12:30:00,141.22,141.58,141.22,141.58,37744.0,127.812,128.1378,127.812,128.1378,37744.0
2018-08-01 12:35:00,141.54,141.66,141.5,141.58,8820.0,128.1016,128.2102,128.0654,128.1378,8820.0
2018-08-01 12:40:00,141.55,141.7,141.51,141.68,24212.0,128.1107,128.2464,128.0745,128.2283,24212.0
2018-08-01 12:45:00,141.69,141.79,141.63,141.79,5248.0,128.2374,128.3279,128.1831,128.3279,5248.0
2018-08-01 12:50:00,141.79,142.01,141.79,141.97,16789.0,128.3279,128.527,128.3279,128.4908,16789.0
2018-08-01 12:55:00,141.95,142.14,141.92,142.14,10218.0,128.4727,128.6446,128.4455,128.6446,10218.0
2018-08-01 13:00:00,142.13,142.25,142.11,142.22,20745.0,128.6356,128.7442,128.6175,128.7171,20745.0
2018-08-01 13:05:00,142.21,142.24,142.18,142.24,14340.0,128.708,128.7352,128.6809,128.7352,14340.0
2018-08-01 13:10:00,142.22,142.26,142.17,142.25,5211.0,128.7171,128.7533,128.6718,128.7442,5211.0
2018-08-01 13:15:00,142.23,142.25,142.0,142.04,8161.0,128.7261,128.7442,128.5179,128.5541,8161.0
2018-08-01 13:20:00,142.0,142.11,141.97,142.06,13289.0,128.5179,128.6175,128.4908,128.5722,13289.0
2018-08-01 13:25:00,142.09,142.11,141.92,141.94,12025.0,128.5994,128.6175,128.4455,128.4636,12025.0
2018-08-01 13:30:00,141.97,142.01,141.89,142.01,15277.0,128.4908,128.527,128.4184,128.527,15277.0
2018-08-01 13:35:00,142.01,142.19,142.0,142.16,11504.0,128.527,128.6899,128.5179,128.6627,11504.0
2018-08-01 13:40:00,142.17,142.27,142.11,142.26,9997.0,128.6718,128.7623,128.6175,128.7533,9997.0
2018-08-01 13:45:00,142.27,142.32,141.85,141.88,28655.0,128.7623,128.8076,128.3822,128.4093,28655.0
2018-08-01 13:50:00,141.85,141.87,141.67,141.76,20326.0,128.3822,128.4003,128.2193,128.3007,20326.0
2018-08-01 13:55:00,141.78,141.78,141.58,141.77,22132.0,128.3188,128.3188,128.1378,128.3098,22132.0
2018-08-01 14:00:00,141.76,142.11,141.65,141.79,25009.0,128.3007,128.6175,128.2012,128.3279,25009.0
2018-08-01 14:05:00,141.81,141.87,141.62,141.75,16885.0,128.346,128.4003,128.174,128.2917,16885.0
2018-08-01 14:10:00,141.76,141.99,141.59,141.99,20292.0,128.3007,128.5089,128.1469,128.5089,20292.0
2018-08-01 14:15:00,142.01,142.29,142.01,142.11,17499.0,128.527,128.7804,128.527,128.6175,17499.0
2018-08-01 14:20:00,142.13,142.13,141.95,141.95,15145.0,128.6356,128.6356,128.4727,128.4727,15145.0
2018-08-01 14:25:00,141.94,141.95,141.67,141.69,12723.0,128.4636,128.4727,128.2193,128.2374,12723.0
2018-08-01 14:30:00,141.75,141.92,141.75,141.88,10919.0,128.2917,128.4455,128.2917,128.4093,10919.0
2018-08-01 14:35:00,141.86,141.86,141.63,141.72,9210.0,128.3912,128.3912,128.1831,128.2645,9210.0
2018-08-01 14:40:00,141.74,141.83,141.68,141.7,13330.0,128.2826,128.3641,128.2283,128.2464,13330.0
2018-08-01 14:45:00,141.69,141.82,141.67,141.8,10256.0,128.2374,128.355,128.2193,128.3369,10256.0
2018-08-01 14:50:00,141.81,142.2,141.78,142.2,13182.0,128.346,128.699,128.3188,128.699,13182.0
2018-08-01 14:55:00,142.2,142.41,142.2,142.39,18383.0,128.699,128.889,128.699,128.8709,18383.0
2018-08-01 15:00:00,142.39,142.4,142.11,142.15,9754.0,128.8709,128.88,128.6175,128.6537,9754.0
2018-08-01 15:05:00,142.13,142.2,142.08,142.15,11201.0,128.6356,128.699,128.5903,128.6537,11201.0
2018-08-01 15:10:00,142.15,142.21,142.11,142.15,10468.0,128.6537,128.708,128.6175,128.6537,10468.0
2018-08-01 15:15:00,142.18,142.19,141.88,141.94,14480.0,128.6809,128.6899,128.4093,128.4636,14480.0
2018-08-01 15:20:00,141.94,142.12,141.94,142.08,13494.0,128.4636,128.6265,128.4636,128.5903,13494.0
2018-08-01 15:25:00,142.07,142.15,142.04,142.14,18483.0,128.5813,128.6537,128.5541,128.6446,18483.0
2018-08-01 15:30:00,142.14,142.46,142.13,142.22,23568.0,128.6446,128.9343,128.6356,128.7171,23568.0
2018-08-01 15:35:00,142.21,142.21,142.0,142.07,15087.0,128.708,128.708,128.5179,128.5813,15087.0
2018-08-01 15:40:00,142.07,142.15,142.03,142.14,17711.0,128.5813,128.6537,128.5451,128.6446,17711.0
2018-08-01 15:45:00,142.1,142.25,142.01,142.15,45591.0,128.6084,128.7442,128.527,128.6537,45591.0
2018-08-01 15:50:00,142.15,142.29,142.13,142.2,47234.0,128.6537,128.7804,128.6356,128.699,47234.0
2018-08-01 15:55:00,142.2,142.22,141.88,141.92,107503.0,128.699,128.7171,128.4093,128.4455,107503.0
2018-08-02 09:30:00,140.9,141.15,140.5,141.01,44686.0,127.5224,127.7486,127.1604,127.6219,44686.0
2018-08-02 09:35:00,140.99,140.99,140.35,140.69,35484.0,127.6038,127.6038,127.0246,127.3323,35484.0
2018-08-02 09:40:00,140.74,141.48,140.73,141.48,21869.0,127.3776,128.0473,127.3685,128.0473,21869.0
2018-08-02 09:45:00,141.41,141.92,141.41,141.91,14047.0,127.984,128.4455,127.984,128.4365,14047.0
2018-08-02 09:50:00,141.89,142.67,141.88,142.62,30683.0,128.4184,129.1243,128.4093,129.0791,30683.0
2018-08-02 09:55:00,142.54,142.92,142.53,142.82,21675.0,129.0067,129.3506,128.9976,129.2601,21675.0
2018-08-02 10:00:00,142.79,143.19,142.57,142.8,51112.0,129.2329,129.595,129.0338,129.242,51112.0
2018-08-02 10:05:00,142.83,143.1,142.73,142.74,24201.0,129.2691,129.5135,129.1786,129.1877,24201.0
2018-08-02 10:10:00,142.75,143.11,142.74,142.83,21886.0,129.1967,129.5226,129.1877,129.2691,21886.0
2018-08-02 10:15:00,142.83,143.4,142.83,143.4,12102.0,129.2691,129.785,129.2691,129.785,12102.0
2018-08-02 10:20:00,143.37,143.59,143.32,143.44,31914.0,129.7579,129.957,129.7126,129.8212,31914.0
2018-08-02 10:25:00,143.49,143.64,143.3,143.56,13515.0,129.8665,130.0022,129.6945,129.9298,13515.0
2018-08-02 10:30:00,143.59,143.63,143.37,143.55,30504.0,129.957,129.9932,129.7579,129.9208,30504.0
2018-08-02 10:35:00,143.57,143.98,143.51,143.87,25753.0,129.9389,130.31,129.8846,130.2104,25753.0
2018-08-02 10:40:00,143.89,143.89,143.24,143.24,19246.0,130.2285,130.2285,129.6402,129.6402,19246.0
2018-08-02 10:45:00,143.31,143.32,142.61,143.06,45863.0,129.7036,129.7126,129.07,129.4773,45863.0
2018-08-02 10:50:00,143.15,143.26,142.62,142.67,12023.0,129.5588,129.6583,129.0791,129.1243,12023.0
2018-08-02 10:55:00,142.68,142.85,142.48,142.49,15429.0,129.1334,129.2872,128.9524,128.9614,15429.0
2018-08-02 11:00:00,142.54,142.85,142.51,142.64,9960.0,129.0067,129.2872,128.9795,129.0972,9960.0
2018-08-02 11:05:00,142.52,142.52,142.18,142.38,18210.0,128.9886,128.9886,128.6809,128.8619,18210.0
2018-08-02 11:10:00,142.37,142.59,142.21,142.59,9900.0,128.8528,129.0519,128.708,129.0519,9900.0
2018-08-02 11:15:00,142.61,142.61,142.22,142.37,4652.0,129.07,129.07,128.7171,128.8528,4652.0
2018-08-02 11:20:00,142.34,142.46,142.32,142.39,7627.0,128.8257,128.9343,128.8076,128.8709,7627.0
2018-08-02 11:25:00,142.3,142.31,141.84,141.89,8232.0,128.7895,128.7985,128.3731,128.4184,8232.0
2018-08-02 11:30:00,141.84,141.96,141.7,141.92,20278.0,128.3731,128.4817,128.2464,128.4455,20278.0
2018-08-02 11:35:00,141.97,142.36,141.97,142.15,15159.0,128.4908,128.8438,128.4908,128.6537,15159.0
2018-08-02 11:40:00,142.13,142.29,141.97,142.13,5530.0,128.6356,128.7804,128.4908,128.6356,5530.0
2018-08-02 11:45:00,142.12,142.62,142.12,142.49,15614.0,128.6265,129.0791,128.6265,128.9614,15614.0
2018-08-02 11:50:00,142.43,142.47,142.32,142.32,7090.0,128.9071,128.9433,128.8076,128.8076,7090.0
2018-08-02 11:55:00,142.33,142.4,142.15,142.2,3248.0,128.8166,128.88,128.6537,128.699,3248.0
2018-08-02 12:00:00,142.16,142.31,142.09,142.31,2780.0,128.6627,128.7985,128.5994,128.7985,2780.0
2018-08-02 12:05:00,142.32,142.68,142.32,142.57,9347.0,128.8076,129.1334,128.8076,129.0338,9347.0
2018-08-02 12:10:00,142.53,142.53,142.34,142.47,7897.0,128.9976,128.9976,128.8257,128.9433,7897.0
2018-08-02 12:15:00,142.43,142.45,142.22,142.45,6000.0,128.9071,128.9252,128.7171,128.9252,6000.0
2018-08-02 12:20:00,142.6,142.94,142.59,142.9,3550.0,129.061,129.3687,129.0519,129.3325,3550.0
2018-08-02 12:25:00,142.88,142.98,142.72,142.81,6852.0,129.3144,129.4049,129.1696,129.251,6852.0
2018-08-02 12:30:00,142.91,142.99,142.58,142.75,4214.0,129.3415,129.4139,129.0429,129.1967,4214.0
2018-08-02 12:35:00,142.84,142.9,142.76,142.79,4359.0,129.2782,129.3325,129.2058,129.2329,4359.0
2018-08-02 12:40:00,142.9,142.96,142.73,142.73,3347.0,129.3325,129.3868,129.1786,129.1786,3347.0
2018-08-02 12:45:00,142.71,142.73,142.58,142.66,3900.0,129.1605,129.1786,129.0429,129.1153,3900.0
2018-08-02 12:50:00,142.63,142.67,142.52,142.53,16719.0,129.0881,129.1243,128.9886,128.9976,16719.0
2018-08-02 12:55:00,142.56,142.61,142.36,142.41,7559.0,129.0248,129.07,128.8438,128.889,7559.0
2018-08-02 13:00:00,142.41,142.46,142.33,142.4,3520.0,128.889,128.9343,128.8166,128.88,3520.0
2018-08-02 13:05:00,142.39,142.54,142.33,142.51,5400.0,128.8709,129.0067,128.8166,128.9795,5400.0
2018-08-02 13:10:00,142.49,142.55,142.4,142.4,2030.0,128.9614,129.0157,128.88,128.88,2030.0
2018-08-02 13:15:00,142.31,142.57,142.21,142.51,7124.0,128.7985,129.0338,128.708,128.9795,7124.0
2018-08-02 13:20:00,142.57,142.61,142.45,142.45,2926.0,129.0338,129.07,128.9252,128.9252,2926.0
2018-08-02 13:25:00,142.47,142.51,142.32,142.34,4989.0,128.9433,128.9795,128.8076,128.8257,4989.0
2018-08-02 13:30:00,142.39,142.67,142.39,142.67,3911.0,128.8709,129.1243,128.8709,129.1243,3911.0
2018-08-02 13:35:00,142.76,142.79,142.59,142.69,3718.0,129.2058,129.2329,129.0519,129.1424,3718.0
2018-08-02 13:40:00,142.72,142.86,142.71,142.77,5292.0,129.1696,129.2963,129.1605,129.2148,5292.0
2018-08-02 13:45:00,142.78,142.97,142.78,142.88,7226.0,129.2239,129.3958,129.2239,129.3144,7226.0
2018-08-02 13:50:00,142.93,142.96,142.76,142.8,3410.0,129.3596,129.3868,129.2058,129.242,3410.0
2018-08-02 13:55:00,142.78,142.85,142.74,142.77,5268.0,129.2239,129.2872,129.1877,129.2148,5268.0
2018-08-02 14:00:00,142.74,142.81,142.64,142.78,8952.0,129.1877,129.251,129.0972,129.2239,8952.0
2018-08-02 14:05:00,142.79,142.79,142.65,142.69,4107.0,129.2329,129.2329,129.1062,129.1424,4107.0
2018-08-02 14:10:00,142.71,142.72,142.57,142.57,5285.0,129.1605,129.1696,129.0338,129.0338,5285.0
2018-08-02 14:15:00,142.6,142.64,142.44,142.44,8148.0,129.061,129.0972,128.9162,128.9162,8148.0
2018-08-02 14:20:00,142.36,142.43,142.18,142.33,4133.0,128.8438,128.9071,128.6809,128.8166,4133.0
2018-08-02 14:25:00,142.23,142.29,142.16,142.19,2737.0,128.7261,128.7804,128.6627,128.6899,2737.0
2018-08-02 14:30:00,142.23,142.47,142.18,142.27,5923.0,128.7261,128.9433,128.6809,128.7623,5923.0
2018-08-02 14:35:00,142.34,142.39,142.17,142.22,6700.0,128.8257,128.8709,128.6718,128.7171,6700.0
2018-08-02 14:40:00,142.22,142.22,141.92,142.0,9456.0,128.7171,128.7171,128.4455,128.5179,9456.0
2018-08-02 14:45:00,142.04,142.09,141.86,141.99,5937.0,128.5541,128.5994,128.3912,128.5089,5937.0
2018-08-02 14:50:00,141.98,142.16,141.98,142.16,6779.0,128.4998,128.6627,128.4998,128.6627,6779.0
2018-08-02 14:55:00,142.17,142.21,142.08,142.17,6528.0,128.6718,128.708,128.5903,128.6718,6528.0
2018-08-02 15:00:00,142.18,142.2,142.03,142.08,7068.0,128.6809,128.699,128.5451,128.5903,7068.0
2018-08-02 15:05:00,142.12,142.15,141.98,142.01,8170.0,128.6265,128.6537,128.4998,128.527,8170.0
2018-08-02 15:10:00,141.97,141.98,141.81,141.92,6654.0,128.4908,128.4998,128.346,128.4455,6654.0
2018-08-02 15:15:00,141.93,141.99,141.89,141.99,8400.0,128.4546,128.5089,128.4184,128.5089,8400.0
2018-08-02 15:20:00,142.01,142.02,141.87,141.93,5219.0,128.527,128.536,128.4003,128.4546,5219.0
2018-08-02 15:25:00,141.94,141.97,141.87,141.96,5300.0,128.4636,128.4908,128.4003,128.4817,5300.0
2018-08-02 15:30:00,141.97,141.99,141.91,141.94,5502.0,128.4908,128.5089,128.4365,128.4636,5502.0
2018-08-02 15:35:00,141.94,141.99,141.89,141.95,6300.0,128.4636,128.5089,128.4184,128.4727,6300.0
2018-08-02 15:40:00,141.93,142.0,141.87,141.94,10644.0,128.4546,128.5179,128.4003,128.4636,10644.0
2018-08-02 15:45:00,141.97,142.2,141.97,142.19,18333.0,128.4908,128.699,128.4908,128.6899,18333.0
2018-08-02 15:50:00,142.17,142.19,141.96,141.96,16023.0,128.6718,128.6899,128.4817,128.4817,16023.0
2018-08-02 15:55:00,141.96,142.15,141.9,142.08,61433.0,128.4817,128.6537,128.4274,128.5903,61433.0
2018-08-03 09:30:00,142.15,142.62,142.09,142.31,49139.0,128.6537,129.0791,128.5994,128.7985,49139.0
2018-08-03 09:35:00,142.42,142.8,142.33,142.5,15944.0,128.8981,129.242,128.8166,128.9705,15944.0
2018-08-03 09:40:00,142.5,142.72,142.2,142.57,17339.0,128.9705,129.1696,128.699,129.0338,17339.0
2018-08-03 09:45:00,142.49,142.97,142.36,142.81,18691.0,128.9614,129.3958,128.8438,129.251,18691.0
2018-08-03 09:50:00,142.8,142.8,142.31,142.35,29595.0,129.242,129.242,128.7985,128.8347,29595.0
2018-08-03 09:55:00,142.31,142.35,142.0,142.27,21617.0,128.7985,128.8347,128.5179,128.7623,21617.0
2018-08-03 10:00:00,142.32,143.37,142.32,143.37,39587.0,128.8076,129.7579,128.8076,129.7579,39587.0
2018-08-03 10:05:00,143.38,143.84,143.22,143.46,40327.0,129.7669,130.1832,129.6221,129.8393,40327.0
2018-08-03 10:10:00,143.45,143.66,143.34,143.59,34856.0,129.8303,130.0203,129.7307,129.957,34856.0
2018-08-03 10:15:00,143.58,143.63,143.22,143.29,26259.0,129.9479,129.9932,129.6221,129.6855,26259.0
2018-08-03 10:20:00,143.33,143.55,143.3,143.36,9637.0,129.7217,129.9208,129.6945,129.7488,9637.0
2018-08-03 10:25:00,143.36,143.99,143.35,143.86,21269.0,129.7488,130.319,129.7398,130.2013,21269.0
2018-08-03 10:30:00,143.91,143.91,143.72,143.85,26235.0,130.2466,130.2466,130.0746,130.1923,26235.0
2018-08-03 10:35:00,143.88,143.94,143.65,143.79,14667.0,130.2194,130.2737,130.0113,130.138,14667.0
2018-08-03 10:40:00,143.8,144.0,143.65,143.66,31347.0,130.147,130.3281,130.0113,130.0203,31347.0
2018-08-03 10:45:00,143.63,143.64,143.52,143.63,23151.0,129.9932,130.0022,129.8936,129.9932,23151.0
2018-08-03 10:50:00,143.6,143.84,143.51,143.65,34006.0,129.966,130.1832,129.8846,130.0113,34006.0
2018-08-03 10:55:00,143.61,143.71,143.51,143.71,30197.0,129.9751,130.0656,129.8846,130.0656,30197.0
2018-08-03 11:00:00,143.69,143.81,143.43,143.52,11759.0,130.0475,130.1561,129.8122,129.8936,11759.0
2018-08-03 11:05:00,143.49,143.49,143.4,143.41,8580.0,129.8665,129.8665,129.785,129.7941,8580.0
2018-08-03 11:10:00,143.37,143.38,143.17,143.17,4608.0,129.7579,129.7669,129.5769,129.5769,4608.0
2018-08-03 11:15:00,143.19,143.24,142.73,142.75,9379.0,129.595,129.6402,129.1786,129.1967,9379.0
2018-08-03 11:20:00,142.81,143.11,142.8,142.95,16735.0,129.251,129.5226,129.242,129.3777,16735.0
2018-08-03 11:25:00,142.9,142.99,142.76,142.92,7200.0,129.3325,129.4139,129.2058,129.3506,7200.0
2018-08-03 11:30:00,142.91,143.1,142.85,143.05,8064.0,129.3415,129.5135,129.2872,129.4682,8064.0
2018-08-03 11:35:00,143.12,143.12,142.93,142.99,5381.0,129.5316,129.5316,129.3596,129.4139,5381.0
2018-08-03 11:40:00,142.91,143.02,142.87,143.0,7520.0,129.3415,129.4411,129.3053,129.423,7520.0
2018-08-03 11:45:00,143.05,143.05,142.85,142.88,8151.0,129.4682,129.4682,129.2872,129.3144,8151.0
2018-08-03 11:50:00,142.87,142.93,142.83,142.84,6127.0,129.3053,129.3596,129.2691,129.2782,6127.0
2018-08-03 11:55:00,142.81,142.84,142.53,142.64,10759.0,129.251,129.2782,128.9976,129.0972,10759.0
2018-08-03 12:00:00,142.68,142.79,142.67,142.77,7204.0,129.1334,129.2329,129.1243,129.2148,7204.0
2018-08-03 12:05:00,142.8,142.92,142.75,142.89,5342.0,129.242,129.3506,129.1967,129.3234,5342.0
2018-08-03 12:10:00,142.91,142.99,142.86,142.92,3326.0,129.3415,129.4139,129.2963,129.3506,3326.0
2018-08-03 12:15:00,142.95,143.19,142.94,143.04,8376.0,129.3777,129.595,129.3687,129.4592,8376.0
2018-08-03 12:20:00,143.03,143.09,143.01,143.03,4925.0,129.4501,129.5045,129.432,129.4501,4925.0
2018-08-03 12:25:00,143.07,143.09,143.0,143.0,2600.0,129.4864,129.5045,129.423,129.423,2600.0
2018-08-03 12:30:00,142.98,143.17,142.98,143.15,7558.0,129.4049,129.5769,129.4049,129.5588,7558.0
2018-08-03 12:35:00,143.15,143.37,143.15,143.35,11071.0,129.5588,129.7579,129.5588,129.7398,11071.0
2018-08-03 12:40:00,143.34,143.37,143.3,143.34,5018.0,129.7307,129.7579,129.6945,129.7307,5018.0
2018-08-03 12:45:00,143.32,143.32,143.13,143.19,6691.0,129.7126,129.7126,129.5407,129.595,6691.0
2018-08-03 12:50:00,143.18,143.26,143.15,143.22,7703.0,129.5859,129.6583,129.5588,129.6221,7703.0
2018-08-03 12:55:00,143.17,143.25,143.14,143.17,7066.0,129.5769,129.6493,129.5497,129.5769,7066.0
2018-08-03 13:00:00,143.14,143.26,143.06,143.25,10648.0,129.5497,129.6583,129.4773,129.6493,10648.0
2018-08-03 13:05:00,143.25,143.35,143.22,143.28,7939.0,129.6493,129.7398,129.6221,129.6764,7939.0
2018-08-03 13:10:00,143.28,143.3,142.99,143.04,7368.0,129.6764,129.6945,129.4139,129.4592,7368.0
2018-08-03 13:15:00,143.06,143.14,143.05,143.1,4600.0,129.4773,129.5497,129.4682,129.5135,4600.0
2018-08-03 13:20:00,143.1,143.18,143.1,143.14,4900.0,129.5135,129.5859,129.5135,129.5497,4900.0
2018-08-03 13:25:00,143.16,143.19,143.09,143.14,10454.0,129.5678,129.595,129.5045,129.5497,10454.0
2018-08-03 13:30:00,143.13,143.18,143.01,143.02,6207.0,129.5407,129.5859,129.432,129.4411,6207.0
2018-08-03 13:35:00,143.02,143.18,143.01,143.18,10269.0,129.4411,129.5859,129.432,129.5859,10269.0
2018-08-03 13:40:00,143.15,143.21,143.15,143.2,6569.0,129.5588,129.6131,129.5588,129.604,6569.0
2018-08-03 13:45:00,143.22,143.22,143.07,143.13,6891.0,129.6221,129.6221,129.4864,129.5407,6891.0
2018-08-03 13:50:00,143.15,143.15,143.04,143.04,5927.0,129.5588,129.5588,129.4592,129.4592,5927.0
2018-08-03 13:55:00,143.06,143.1,143.0,143.0,9713.0,129.4773,129.5135,129.423,129.423,9713.0
2018-08-03 14:00:00,142.97,143.02,142.97,142.98,5752.0,129.3958,129.4411,129.3958,129.4049,5752.0
2018-08-03 14:05:00,142.98,142.98,142.82,142.88,10824.0,129.4049,129.4049,129.2601,129.3144,10824.0
2018-08-03 14:10:00,142.85,142.89,142.72,142.72,9915.0,129.2872,129.3234,129.1696,129.1696,9915.0
2018-08-03 14:15:00,142.75,142.87,142.73,142.73,11379.0,129.1967,129.3053,129.1786,129.1786,11379.0
2018-08-03 14:20:00,142.72,142.82,142.7,142.82,11462.0,129.1696,129.2601,129.1515,129.2601,11462.0
2018-08-03 14:25:00,142.79,142.9,142.77,142.9,8583.0,129.2329,129.3325,129.2148,129.3325,8583.0
2018-08-03 14:30:00,142.91,143.02,142.91,142.95,9501.0,129.3415,129.4411,129.3415,129.3777,9501.0
2018-08-03 14:35:00,142.95,142.97,142.78,142.8,8830.0,129.3777,129.3958,129.2239,129.242,8830.0
2018-08-03 14:40:00,142.81,142.88,142.8,142.82,8000.0,129.251,129.3144,129.242,129.2601,8000.0
2018-08-03 14:45:00,142.82,142.91,142.82,142.88,9250.0,129.2601,129.3415,129.2601,129.3144,9250.0
2018-08-03 14:50:00,142.86,142.95,142.84,142.95,10428.0,129.2963,129.3777,129.2782,129.3777,10428.0
2018-08-03 14:55:00,142.96,143.12,142.96,143.11,11301.0,129.3868,129.5316,129.3868,129.5226,11301.0
2018-08-03 15:00:00,143.13,143.22,143.12,143.19,14669.0,129.5407,129.6221,129.5316,129.595,14669.0
2018-08-03 15:05:00,143.2,143.22,143.15,143.16,11865.0,129.604,129.6221,129.5588,129.5678,11865.0
2018-08-03 15:10:00,143.14,143.33,143.13,143.26,26678.0,129.5497,129.7217,129.5407,129.6583,26678.0
2018-08-03 15:15:00,143.27,143.45,143.25,143.44,19711.0,129.6674,129.8303,129.6493,129.8212,19711.0
2018-08-03 15:20:00,143.46,143.55,143.43,143.5,13090.0,129.8393,129.9208,129.8122,129.8755,13090.0
2018-08-03 15:25:00,143.49,143.51,143.35,143.38,19481.0,129.8665,129.8846,129.7398,129.7669,19481.0
2018-08-03 15:30:00,143.38,143.43,143.31,143.42,19302.0,129.7669,129.8122,129.7036,129.8031,19302.0
2018-08-03 15:35:00,143.42,143.44,143.37,143.37,19805.0,129.8031,129.8212,129.7579,129.7579,19805.0
2018-08-03 15:40:00,143.38,143.47,143.35,143.45,24323.0,129.7669,129.8484,129.7398,129.8303,24323.0
2018-08-03 15:45:00,143.48,143.5,143.32,143.41,42403.0,129.8574,129.8755,129.7126,129.7941,42403.0
2018-08-03 15:50:00,143.41,143.61,143.41,143.61,55372.0,129.7941,129.9751,129.7941,129.9751,55372.0
2018-08-03 15:55:00,143.6,143.6,143.26,143.36,144395.0,129.966,129.966,129.6583,129.7488,144395.0
2018-08-06 09:30:00,142.94,143.96,142.88,143.5,45623.0,129.3687,130.2918,129.3144,129.8755,45623.0
2018-08-06 09:35:00,143.56,143.57,142.78,143.37,11026.0,129.9298,129.9389,129.2239,129.7579,11026.0
2018-08-06 09:40:00,143.35,143.87,143.05,143.79,11867.0,129.7398,130.2104,129.4682,130.138,11867.0
2018-08-06 09:45:00,143.8,144.48,143.7,144.48,20576.0,130.147,130.7625,130.0565,130.7625,20576.0
2018-08-06 09:50:00,144.47,144.47,143.8,144.19,51443.0,130.7534,130.7534,130.147,130.5,51443.0
2018-08-06 09:55:00,144.22,144.32,143.89,143.9,16081.0,130.5272,130.6177,130.2285,130.2375,16081.0
2018-08-06 10:00:00,143.77,143.86,143.54,143.54,11136.0,130.1199,130.2013,129.9117,129.9117,11136.0
2018-08-06 10:05:00,143.57,144.04,143.46,143.94,15400.0,129.9389,130.3643,129.8393,130.2737,15400.0
2018-08-06 10:10:00,143.93,144.15,143.86,144.14,8475.0,130.2647,130.4638,130.2013,130.4548,8475.0
2018-08-06 10:15:00,144.18,144.22,143.89,144.04,10356.0,130.491,130.5272,130.2285,130.3643,10356.0
2018-08-06 10:20:00,144.07,144.22,143.54,143.55,31027.0,130.3914,130.5272,129.9117,129.9208,31027.0
2018-08-06 10:25:00,143.6,143.73,143.48,143.69,8892.0,129.966,130.0837,129.8574,130.0475,8892.0
2018-08-06 10:30:00,143.64,143.96,143.64,143.79,12498.0,130.0022,130.2918,130.0022,130.138,12498.0
2018-08-06 10:35:00,143.86,144.03,143.84,144.03,20780.0,130.2013,130.3552,130.1832,130.3552,20780.0
2018-08-06 10:40:00,144.0,144.01,143.72,143.86,13906.0,130.3281,130.3371,130.0746,130.2013,13906.0
2018-08-06 10:45:00,143.9,144.11,143.9,143.93,13891.0,130.2375,130.4276,130.2375,130.2647,13891.0
2018-08-06 10:50:00,143.92,143.97,143.71,143.8,6220.0,130.2556,130.3009,130.0656,130.147,6220.0
2018-08-06 10:55:00,143.82,143.92,143.79,143.83,8058.0,130.1651,130.2556,130.138,130.1742,8058.0
2018-08-06 11:00:00,143.96,144.04,143.88,143.93,5431.0,130.2918,130.3643,130.2194,130.2647,5431.0
2018-08-06 11:05:00,143.99,144.05,143.9,144.04,9640.0,130.319,130.3733,130.2375,130.3643,9640.0
2018-08-06 11:10:00,144.0,144.06,143.86,144.0,9871.0,130.3281,130.3824,130.2013,130.3281,9871.0
2018-08-06 11:15:00,144.0,144.02,143.79,143.82,7754.0,130.3281,130.3462,130.138,130.1651,7754.0
2018-08-06 11:20:00,143.86,144.03,143.73,144.02,8250.0,130.2013,130.3552,130.0837,130.3462,8250.0
2018-08-06 11:25:00,143.99,144.2,143.99,144.14,14507.0,130.319,130.5091,130.319,130.4548,14507.0
2018-08-06 11:30:00,144.1,144.14,144.02,144.09,7201.0,130.4186,130.4548,130.3462,130.4095,7201.0
2018-08-06 11:35:00,144.08,144.19,144.08,144.14,4023.0,130.4005,130.5,130.4005,130.4548,4023.0
2018-08-06 11:40:00,144.19,144.27,144.16,144.19,6401.0,130.5,130.5724,130.4729,130.5,6401.0
2018-08-06 11:45:00,144.17,144.23,144.07,144.08,7252.0,130.4819,130.5362,130.3914,130.4005,7252.0
2018-08-06 11:50:00,144.1,144.2,144.06,144.09,8250.0,130.4186,130.5091,130.3824,130.4095,8250.0
2018-08-06 11:55:00,144.09,144.32,144.09,144.25,8446.0,130.4095,130.6177,130.4095,130.5543,8446.0
2018-08-06 12:00:00,144.24,144.41,144.23,144.34,8197.0,130.5453,130.6991,130.5362,130.6358,8197.0
2018-08-06 12:05:00,144.35,144.49,144.29,144.47,9144.0,130.6448,130.7715,130.5905,130.7534,9144.0
2018-08-06 12:10:00,144.43,144.71,144.42,144.67,15050.0,130.7172,130.9706,130.7082,130.9344,15050.0
2018-08-06 12:15:00,144.63,144.69,144.61,144.68,3798.0,130.8982,130.9525,130.8801,130.9435,3798.0
2018-08-06 12:20:00,144.72,144.81,144.66,144.81,9961.0,130.9797,131.0611,130.9254,131.0611,9961.0
2018-08-06 12:25:00,144.81,144.86,144.67,144.67,6850.0,131.0611,131.1064,130.9344,130.9344,6850.0
2018-08-06 12:30:00,144.72,144.73,144.51,144.65,8944.0,130.9797,130.9887,130.7896,130.9163,8944.0
2018-08-06 12:35:00,144.65,144.78,144.64,144.71,23048.0,130.9163,131.034,130.9073,130.9706,23048.0
2018-08-06 12:40:00,144.69,144.74,144.68,144.73,4300.0,130.9525,130.9978,130.9435,130.9887,4300.0
2018-08-06 12:45:00,144.74,144.74,144.45,144.5,12359.0,130.9978,130.9978,130.7353,130.7806,12359.0
2018-08-06 12:50:00,144.5,144.57,144.48,144.53,8785.0,130.7806,130.8439,130.7625,130.8077,8785.0
2018-08-06 12:55:00,144.5,144.57,144.43,144.47,8310.0,130.7806,130.8439,130.7172,130.7534,8310.0
2018-08-06 13:00:00,144.44,144.53,144.39,144.47,11225.0,130.7263,130.8077,130.681,130.7534,11225.0
2018-08-06 13:05:00,144.44,144.56,144.44,144.54,5968.0,130.7263,130.8349,130.7263,130.8168,5968.0
2018-08-06 13:10:00,144.55,144.59,144.52,144.53,4931.0,130.8258,130.862,130.7987,130.8077,4931.0
2018-08-06 13:15:00,144.53,144.61,144.45,144.51,10626.0,130.8077,130.8801,130.7353,130.7896,10626.0
2018-08-06 13:20:00,144.5,144.5,144.26,144.26,6886.0,130.7806,130.7806,130.5634,130.5634,6886.0
2018-08-06 13:25:00,144.28,144.4,144.15,144.18,15256.0,130.5815,130.6901,130.4638,130.491,15256.0
2018-08-06 13:30:00,144.19,144.26,144.08,144.19,14074.0,130.5,130.5634,130.4005,130.5,14074.0
2018-08-06 13:35:00,144.19,144.36,144.18,144.36,9382.0,130.5,130.6539,130.491,130.6539,9382.0
2018-08-06 13:40:00,144.34,144.35,144.23,144.33,7974.0,130.6358,130.6448,130.5362,130.6267,7974.0
2018-08-06 13:45:00,144.29,144.34,144.26,144.31,6891.0,130.5905,130.6358,130.5634,130.6086,6891.0
2018-08-06 13:50:00,144.3,144.3,144.17,144.2,16764.0,130.5996,130.5996,130.4819,130.5091,16764.0
2018-08-06 13:55:00,144.21,144.22,144.12,144.17,6386.0,130.5181,130.5272,130.4367,130.4819,6386.0
2018-08-06 14:00:00,144.19,144.24,144.07,144.13,7410.0,130.5,130.5453,130.3914,130.4457,7410.0
2018-08-06 14:05:00,144.14,144.21,144.14,144.17,7104.0,130.4548,130.5181,130.4548,130.4819,7104.0
2018-08-06 14:10:00,144.16,144.29,144.14,144.27,7963.0,130.4729,130.5905,130.4548,130.5724,7963.0
2018-08-06 14:15:00,144.27,144.31,144.22,144.24,13600.0,130.5724,130.6086,130.5272,130.5453,13600.0
2018-08-06 14:20:00,144.2,144.29,144.13,144.29,18342.0,130.5091,130.5905,130.4457,130.5905,18342.0
2018-08-06 14:25:00,144.27,144.32,144.19,144.25,6710.0,130.5724,130.6177,130.5,130.5543,6710.0
2018-08-06 14:30:00,144.24,144.26,144.16,144.21,4980.0,130.5453,130.5634,130.4729,130.5181,4980.0
2018-08-06 14:35:00,144.22,144.22,144.07,144.15,7233.0,130.5272,130.5272,130.3914,130.4638,7233.0
2018-08-06 14:40:00,144.14,144.23,144.08,144.2,10686.0,130.4548,130.5362,130.4005,130.5091,10686.0
2018-08-06 14:45:00,144.21,144.22,144.15,144.16,6186.0,130.5181,130.5272,130.4638,130.4729,6186.0
2018-08-06 14:50:00,144.16,144.19,144.08,144.1,7103.0,130.4729,130.5,130.4005,130.4186,7103.0
2018-08-06 14:55:00,144.1,144.11,144.06,144.07,3929.0,130.4186,130.4276,130.3824,130.3914,3929.0
2018-08-06 15:00:00,144.07,144.08,143.93,143.96,6831.0,130.3914,130.4005,130.2647,130.2918,6831.0
2018-08-06 15:05:00,143.93,143.93,143.85,143.9,6699.0,130.2647,130.2647,130.1923,130.2375,6699.0
2018-08-06 15:10:00,143.91,143.97,143.85,143.95,8018.0,130.2466,130.3009,130.1923,130.2828,8018.0
2018-08-06 15:15:00,143.95,143.98,143.88,143.96,5655.0,130.2828,130.31,130.2194,130.2918,5655.0
2018-08-06 15:20:00,143.97,144.07,143.96,144.02,28142.0,130.3009,130.3914,130.2918,130.3462,28142.0
2018-08-06 15:25:00,144.04,144.13,144.01,144.13,5999.0,130.3643,130.4457,130.3371,130.4457,5999.0
2018-08-06 15:30:00,144.1,144.1,144.01,144.07,14016.0,130.4186,130.4186,130.3371,130.3914,14016.0
2018-08-06 15:35:00,144.07,144.09,144.01,144.05,9818.0,130.3914,130.4095,130.3371,130.3733,9818.0
2018-08-06 15:40:00,144.03,144.06,144.01,144.02,13113.0,130.3552,130.3824,130.3371,130.3462,13113.0
2018-08-06 15:45:00,144.02,144.1,144.0,144.08,22151.0,130.3462,130.4186,130.3281,130.4005,22151.0
2018-08-06 15:50:00,144.08,144.12,143.96,143.99,26620.0,130.4005,130.4367,130.2918,130.319,26620.0
2018-08-06 15:55:00,143.99,144.0,143.85,143.93,46247.0,130.319,130.3281,130.1923,130.2647,46247.0
2018-08-07 09:30:00,144.51,145.23,144.51,144.98,22062.0,130.7896,131.4413,130.7896,131.215,22062.0
2018-08-07 09:35:00,145.04,145.4,144.86,145.12,14291.0,131.2693,131.5951,131.1064,131.3417,14291.0
2018-08-07 09:40:00,145.12,145.83,145.01,145.77,35827.0,131.3417,131.9843,131.2422,131.93,35827.0
2018-08-07 09:45:00,145.88,146.15,145.7,145.71,14131.0,132.0296,132.2739,131.8666,131.8757,14131.0
2018-08-07 09:50:00,145.72,145.78,145.49,145.59,13353.0,131.8847,131.9391,131.6766,131.7671,13353.0
2018-08-07 09:55:00,145.57,146.16,145.56,146.08,17258.0,131.749,132.283,131.7399,132.2106,17258.0
2018-08-07 10:00:00,146.12,146.48,145.83,146.3,27810.0,132.2468,132.5726,131.9843,132.4097,27810.0
2018-08-07 10:05:00,146.36,146.66,146.33,146.53,28662.0,132.464,132.7355,132.4368,132.6178,28662.0
2018-08-07 10:10:00,146.59,146.64,146.17,146.2,12885.0,132.6721,132.7174,132.292,132.3192,12885.0
2018-08-07 10:15:00,146.2,146.48,146.18,146.32,13823.0,132.3192,132.5726,132.3011,132.4278,13823.0
2018-08-07 10:20:00,146.32,146.8,146.28,146.8,19890.0,132.4278,132.8622,132.3916,132.8622,19890.0
2018-08-07 10:25:00,146.78,146.9,146.67,146.84,20081.0,132.8441,132.9527,132.7446,132.8984,20081.0
2018-08-07 10:30:00,146.88,147.09,146.69,146.81,20937.0,132.9346,133.1247,132.7627,132.8713,20937.0
2018-08-07 10:35:00,146.83,147.38,146.82,147.25,29477.0,132.8894,133.3871,132.8803,133.2695,29477.0
2018-08-07 10:40:00,147.29,147.31,146.91,146.96,23612.0,133.3057,133.3238,132.9618,133.007,23612.0
2018-08-07 10:45:00,146.97,147.01,146.66,146.77,11560.0,133.0161,133.0523,132.7355,132.8351,11560.0
2018-08-07 10:50:00,146.71,147.03,146.62,146.99,10727.0,132.7808,133.0704,132.6993,133.0342,10727.0
2018-08-07 10:55:00,147.0,147.13,146.89,146.89,16633.0,133.0432,133.1609,132.9437,132.9437,16633.0
2018-08-07 11:00:00,146.98,147.15,146.93,147.08,16021.0,133.0251,133.179,132.9799,133.1156,16021.0
2018-08-07 11:05:00,147.0,147.1,146.88,147.09,10792.0,133.0432,133.1337,132.9346,133.1247,10792.0
2018-08-07 11:10:00,147.05,147.1,146.93,147.06,10362.0,133.0885,133.1337,132.9799,133.0975,10362.0
2018-08-07 11:15:00,147.07,147.07,146.9,147.07,9377.0,133.1066,133.1066,132.9527,133.1066,9377.0
2018-08-07 11:20:00,147.1,147.17,146.91,146.99,9362.0,133.1337,133.1971,132.9618,133.0342,9362.0
2018-08-07 11:25:00,146.99,147.14,146.96,147.08,9487.0,133.0342,133.1699,133.007,133.1156,9487.0
2018-08-07 11:30:00,147.05,147.06,146.94,146.96,14999.0,133.0885,133.0975,132.9889,133.007,14999.0
2018-08-07 11:35:00,146.95,147.17,146.91,147.09,12066.0,132.998,133.1971,132.9618,133.1247,12066.0
2018-08-07 11:40:00,147.09,147.11,146.92,146.94,35341.0,133.1247,133.1428,132.9708,132.9889,35341.0
2018-08-07 11:45:00,146.95,146.95,146.56,146.83,12718.0,132.998,132.998,132.645,132.8894,12718.0
2018-08-07 11:50:00,146.85,147.02,146.71,146.8,19630.0,132.9075,133.0613,132.7808,132.8622,19630.0
2018-08-07 11:55:00,146.75,146.86,146.74,146.82,7346.0,132.817,132.9165,132.8079,132.8803,7346.0
2018-08-07 12:00:00,146.83,147.0,146.81,146.94,7580.0,132.8894,133.0432,132.8713,132.9889,7580.0
2018-08-07 12:05:00,146.94,146.94,146.77,146.8,7500.0,132.9889,132.9889,132.8351,132.8622,7500.0
2018-08-07 12:10:00,146.82,146.99,146.82,146.87,10132.0,132.8803,133.0342,132.8803,132.9256,10132.0
2018-08-07 12:15:00,146.87,146.89,146.77,146.89,8900.0,132.9256,132.9437,132.8351,132.9437,8900.0
2018-08-07 12:20:00,146.93,146.93,146.84,146.91,5699.0,132.9799,132.9799,132.8984,132.9618,5699.0
2018-08-07 12:25:00,146.92,147.01,146.81,146.84,9194.0,132.9708,133.0523,132.8713,132.8984,9194.0
2018-08-07 12:30:00,146.88,146.88,146.72,146.75,9226.0,132.9346,132.9346,132.7898,132.817,9226.0
2018-08-07 12:35:00,146.77,146.97,146.75,146.94,9014.0,132.8351,133.0161,132.817,132.9889,9014.0
2018-08-07 12:40:00,146.95,146.99,146.92,146.96,10358.0,132.998,133.0342,132.9708,133.007,10358.0
2018-08-07 12:45:00,146.97,147.1,146.92,147.1,8151.0,133.0161,133.1337,132.9708,133.1337,8151.0
2018-08-07 12:50:00,147.08,147.08,146.77,146.8,14399.0,133.1156,133.1156,132.8351,132.8622,14399.0
2018-08-07 12:55:00,146.81,146.85,146.75,146.79,11018.0,132.8713,132.9075,132.817,132.8532,11018.0
2018-08-07 13:00:00,146.8,146.84,146.71,146.83,8167.0,132.8622,132.8984,132.7808,132.8894,8167.0
2018-08-07 13:05:00,146.83,146.83,146.7,146.79,14649.0,132.8894,132.8894,132.7717,132.8532,14649.0
2018-08-07 13:10:00,146.8,146.92,146.77,146.78,6097.0,132.8622,132.9708,132.8351,132.8441,6097.0
2018-08-07 13:15:00,146.79,146.79,146.65,146.68,6376.0,132.8532,132.8532,132.7265,132.7536,6376.0
2018-08-07 13:20:00,146.69,146.76,146.62,146.65,6764.0,132.7627,132.826,132.6993,132.7265,6764.0
2018-08-07 13:25:00,146.68,146.75,146.66,146.69,6300.0,132.7536,132.817,132.7355,132.7627,6300.0
2018-08-07 13:30:00,146.66,146.66,146.54,146.64,10497.0,132.7355,132.7355,132.6269,132.7174,10497.0
2018-08-07 13:35:00,146.66,146.67,146.55,146.56,6704.0,132.7355,132.7446,132.6359,132.645,6704.0
2018-08-07 13:40:00,146.53,146.53,146.39,146.49,16632.0,132.6178,132.6178,132.4911,132.5816,16632.0
2018-08-07 13:45:00,146.51,146.56,146.48,146.51,9189.0,132.5997,132.645,132.5726,132.5997,9189.0
2018-08-07 13:50:00,146.48,146.53,146.38,146.44,17301.0,132.5726,132.6178,132.4821,132.5364,17301.0
2018-08-07 13:55:00,146.44,146.48,146.31,146.34,15805.0,132.5364,132.5726,132.4187,132.4459,15805.0
2018-08-07 14:00:00,146.34,146.49,146.34,146.41,9899.0,132.4459,132.5816,132.4459,132.5092,9899.0
2018-08-07 14:05:00,146.42,146.47,146.4,146.41,7148.0,132.5183,132.5635,132.5002,132.5092,7148.0
2018-08-07 14:10:00,146.38,146.47,146.37,146.4,4328.0,132.4821,132.5635,132.473,132.5002,4328.0
2018-08-07 14:15:00,146.38,146.38,146.12,146.16,11358.0,132.4821,132.4821,132.2468,132.283,11358.0
2018-08-07 14:20:00,146.15,146.29,146.14,146.27,12787.0,132.2739,132.4006,132.2649,132.3825,12787.0
2018-08-07 14:25:00,146.24,146.32,146.2,146.22,9161.0,132.3554,132.4278,132.3192,132.3373,9161.0
2018-08-07 14:30:00,146.22,146.22,146.0,146.04,27074.0,132.3373,132.3373,132.1382,132.1744,27074.0
2018-08-07 14:35:00,146.02,146.37,146.02,146.35,10122.0,132.1563,132.473,132.1563,132.4549,10122.0
2018-08-07 14:40:00,146.37,146.4,146.28,146.35,11743.0,132.473,132.5002,132.3916,132.4549,11743.0
2018-08-07 14:45:00,146.36,146.42,146.27,146.31,7928.0,132.464,132.5183,132.3825,132.4187,7928.0
2018-08-07 14:50:00,146.36,146.4,146.33,146.34,11075.0,132.464,132.5002,132.4368,132.4459,11075.0
2018-08-07 14:55:00,146.33,146.35,146.26,146.33,7939.0,132.4368,132.4549,132.3735,132.4368,7939.0
2018-08-07 15:00:00,146.34,146.34,146.23,146.24,14959.0,132.4459,132.4459,132.3463,132.3554,14959.0
2018-08-07 15:05:00,146.27,146.38,146.27,146.33,7629.0,132.3825,132.4821,132.3825,132.4368,7629.0
2018-08-07 15:10:00,146.34,146.41,146.32,146.35,14038.0,132.4459,132.5092,132.4278,132.4549,14038.0
2018-08-07 15:15:00,146.36,146.38,146.27,146.27,16282.0,132.464,132.4821,132.3825,132.3825,16282.0
2018-08-07 15:20:00,146.28,146.48,146.27,146.38,13403.0,132.3916,132.5726,132.3825,132.4821,13403.0
2018-08-07 15:25:00,146.38,146.38,146.22,146.22,11410.0,132.4821,132.4821,132.3373,132.3373,11410.0
2018-08-07 15:30:00,146.22,146.29,146.15,146.28,18820.0,132.3373,132.4006,132.2739,132.3916,18820.0
2018-08-07 15:35:00,146.29,146.34,146.2,146.24,25597.0,132.4006,132.4459,132.3192,132.3554,25597.0
2018-08-07 15:40:00,146.26,146.3,146.09,146.1,16808.0,132.3735,132.4097,132.2196,132.2287,16808.0
2018-08-07 15:45:00,146.05,146.26,146.04,146.23,30250.0,132.1834,132.3735,132.1744,132.3463,30250.0
2018-08-07 15:50:00,146.25,146.26,145.99,146.02,30295.0,132.3644,132.3735,132.1291,132.1563,30295.0
2018-08-07 15:55:00,146.03,146.16,146.03,146.12,69720.0,132.1653,132.283,132.1653,132.2468,69720.0
2018-08-08 09:30:00,145.93,146.32,145.57,146.01,23976.0,132.0748,132.4278,131.749,132.1472,23976.0
2018-08-08 09:35:00,146.01,146.02,145.28,145.5,26176.0,132.1472,132.1563,131.4865,131.6856,26176.0
2018-08-08 09:40:00,145.58,145.84,145.48,145.78,20880.0,131.758,131.9934,131.6675,131.9391,20880.0
2018-08-08 09:45:00,145.61,145.65,145.11,145.13,23473.0,131.7852,131.8214,131.3327,131.3508,23473.0
2018-08-08 09:50:00,145.12,145.18,145.07,145.09,8706.0,131.3417,131.396,131.2965,131.3146,8706.0
2018-08-08 09:55:00,145.09,145.16,144.7,144.86,16368.0,131.3146,131.3779,130.9616,131.1064,16368.0
2018-08-08 10:00:00,144.83,145.15,144.83,145.12,16276.0,131.0792,131.3689,131.0792,131.3417,16276.0
2018-08-08 10:05:00,145.17,145.36,145.07,145.19,12367.0,131.387,131.5589,131.2965,131.4051,12367.0
2018-08-08 10:10:00,145.19,145.35,145.09,145.15,7550.0,131.4051,131.5499,131.3146,131.3689,7550.0
2018-08-08 10:15:00,145.12,145.24,144.84,144.85,8995.0,131.3417,131.4503,131.0883,131.0973,8995.0
2018-08-08 10:20:00,144.86,145.0,144.79,144.79,58021.0,131.1064,131.2331,131.043,131.043,58021.0
2018-08-08 10:25:00,144.75,145.03,144.64,145.01,7992.0,131.0068,131.2603,130.9073,131.2422,7992.0
2018-08-08 10:30:00,144.94,145.14,144.73,144.8,55476.0,131.1788,131.3598,130.9887,131.0521,55476.0
2018-08-08 10:35:00,144.73,144.95,144.68,144.68,13231.0,130.9887,131.1879,130.9435,130.9435,13231.0
2018-08-08 10:40:00,144.65,144.85,144.51,144.83,12666.0,130.9163,131.0973,130.7896,131.0792,12666.0
2018-08-08 10:45:00,144.88,145.06,144.85,144.97,11023.0,131.1245,131.2874,131.0973,131.206,11023.0
2018-08-08 10:50:00,145.0,145.06,144.7,144.84,13433.0,131.2331,131.2874,130.9616,131.0883,13433.0
2018-08-08 10:55:00,144.88,145.02,144.88,145.02,8653.0,131.1245,131.2512,131.1245,131.2512,8653.0
2018-08-08 11:00:00,145.06,145.06,144.83,144.83,7531.0,131.2874,131.2874,131.0792,131.0792,7531.0
2018-08-08 11:05:00,144.87,144.89,144.79,144.81,3619.0,131.1155,131.1336,131.043,131.0611,3619.0
2018-08-08 11:10:00,144.78,144.78,144.62,144.65,9377.0,131.034,131.034,130.8892,130.9163,9377.0
2018-08-08 11:15:00,144.65,144.7,144.55,144.55,5805.0,130.9163,130.9616,130.8258,130.8258,5805.0
2018-08-08 11:20:00,144.54,144.58,144.22,144.27,13038.0,130.8168,130.853,130.5272,130.5724,13038.0
2018-08-08 11:25:00,144.25,144.29,144.16,144.27,9493.0,130.5543,130.5905,130.4729,130.5724,9493.0
2018-08-08 11:30:00,144.28,144.4,144.24,144.24,8786.0,130.5815,130.6901,130.5453,130.5453,8786.0
2018-08-08 11:35:00,144.26,144.47,144.21,144.44,10429.0,130.5634,130.7534,130.5181,130.7263,10429.0
2018-08-08 11:40:00,144.43,144.48,144.35,144.48,5989.0,130.7172,130.7625,130.6448,130.7625,5989.0
2018-08-08 11:45:00,144.46,144.76,144.45,144.68,10347.0,130.7444,131.0159,130.7353,130.9435,10347.0
2018-08-08 11:50:00,144.67,144.81,144.58,144.77,8934.0,130.9344,131.0611,130.853,131.0249,8934.0
2018-08-08 11:55:00,144.82,145.07,144.82,144.94,20779.0,131.0702,131.2965,131.0702,131.1788,20779.0
2018-08-08 12:00:00,144.96,144.98,144.82,144.88,4174.0,131.1969,131.215,131.0702,131.1245,4174.0
2018-08-08 12:05:00,144.91,144.97,144.86,144.89,6168.0,131.1517,131.206,131.1064,131.1336,6168.0
2018-08-08 12:10:00,144.91,144.98,144.89,144.96,5551.0,131.1517,131.215,131.1336,131.1969,5551.0
2018-08-08 12:15:00,144.98,145.03,144.93,144.97,7075.0,131.215,131.2603,131.1698,131.206,7075.0
2018-08-08 12:20:00,144.98,144.98,144.83,144.83,8213.0,131.215,131.215,131.0792,131.0792,8213.0
2018-08-08 12:25:00,144.85,144.87,144.76,144.81,6702.0,131.0973,131.1155,131.0159,131.0611,6702.0
2018-08-08 12:30:00,144.82,144.99,144.81,144.99,6799.0,131.0702,131.2241,131.0611,131.2241,6799.0
2018-08-08 12:35:00,144.96,145.09,144.95,145.07,9310.0,131.1969,131.3146,131.1879,131.2965,9310.0
2018-08-08 12:40:00,145.07,145.12,144.92,145.04,17400.0,131.2965,131.3417,131.1607,131.2693,17400.0
2018-08-08 12:45:00,145.0,145.05,144.99,145.02,6900.0,131.2331,131.2784,131.2241,131.2512,6900.0
2018-08-08 12:50:00,145.0,145.02,144.82,144.9,5151.0,131.2331,131.2512,131.0702,131.1426,5151.0
2018-08-08 12:55:00,144.9,144.91,144.82,144.91,4239.0,131.1426,131.1517,131.0702,131.1517,4239.0
2018-08-08 13:00:00,144.93,144.94,144.8,144.86,3367.0,131.1698,131.1788,131.0521,131.1064,3367.0
2018-08-08 13:05:00,144.93,145.04,144.9,145.04,8322.0,131.1698,131.2693,131.1426,131.2693,8322.0
2018-08-08 13:10:00,145.04,145.13,145.04,145.08,1948.0,131.2693,131.3508,131.2693,131.3055,1948.0
2018-08-08 13:15:00,145.08,145.12,145.04,145.1,6524.0,131.3055,131.3417,131.2693,131.3236,6524.0
2018-08-08 13:20:00,145.11,145.12,145.02,145.03,3500.0,131.3327,131.3417,131.2512,131.2603,3500.0
2018-08-08 13:25:00,145.02,145.07,144.75,144.79,45457.0,131.2512,131.2965,131.0068,131.043,45457.0
2018-08-08 13:30:00,144.83,145.01,144.83,145.0,1946.0,131.0792,131.2422,131.0792,131.2331,1946.0
2018-08-08 13:35:00,144.98,145.01,144.91,144.95,3035.0,131.215,131.2422,131.1517,131.1879,3035.0
2018-08-08 13:40:00,144.95,145.07,144.93,145.0,1905.0,131.1879,131.2965,131.1698,131.2331,1905.0
2018-08-08 13:45:00,145.05,145.08,145.0,145.08,8613.0,131.2784,131.3055,131.2331,131.3055,8613.0
2018-08-08 13:50:00,145.12,145.18,145.07,145.07,12148.0,131.3417,131.396,131.2965,131.2965,12148.0
2018-08-08 13:55:00,145.1,145.27,145.1,145.17,3398.0,131.3236,131.4775,131.3236,131.387,3398.0
2018-08-08 14:00:00,145.18,145.18,145.05,145.12,3959.0,131.396,131.396,131.2784,131.3417,3959.0
2018-08-08 14:05:00,145.12,145.12,145.05,145.05,2900.0,131.3417,131.3417,131.2784,131.2784,2900.0
2018-08-08 14:10:00,145.08,145.08,144.97,145.07,5784.0,131.3055,131.3055,131.206,131.2965,5784.0
2018-08-08 14:15:00,145.05,145.15,145.03,145.14,7875.0,131.2784,131.3689,131.2603,131.3598,7875.0
2018-08-08 14:20:00,145.12,145.15,145.02,145.05,4805.0,131.3417,131.3689,131.2512,131.2784,4805.0
2018-08-08 14:25:00,145.06,145.14,145.06,145.11,4384.0,131.2874,131.3598,131.2874,131.3327,4384.0
2018-08-08 14:30:00,145.13,145.15,145.08,145.12,4488.0,131.3508,131.3689,131.3055,131.3417,4488.0
2018-08-08 14:35:00,145.13,145.16,145.08,145.15,15160.0,131.3508,131.3779,131.3055,131.3689,15160.0
2018-08-08 14:40:00,145.15,145.3,145.13,145.29,8082.0,131.3689,131.5046,131.3508,131.4956,8082.0
2018-08-08 14:45:00,145.27,145.28,145.19,145.19,3635.0,131.4775,131.4865,131.4051,131.4051,3635.0
2018-08-08 14:50:00,145.19,145.2,145.13,145.16,4354.0,131.4051,131.4141,131.3508,131.3779,4354.0
2018-08-08 14:55:00,145.14,145.16,145.1,145.15,4346.0,131.3598,131.3779,131.3236,131.3689,4346.0
2018-08-08 15:00:00,145.17,145.18,145.07,145.11,6987.0,131.387,131.396,131.2965,131.3327,6987.0
2018-08-08 15:05:00,145.12,145.15,145.04,145.06,16123.0,131.3417,131.3689,131.2693,131.2874,16123.0
2018-08-08 15:10:00,145.08,145.14,145.04,145.14,6701.0,131.3055,131.3598,131.2693,131.3598,6701.0
2018-08-08 15:15:00,145.11,145.12,144.98,145.01,6238.0,131.3327,131.3417,131.215,131.2422,6238.0
2018-08-08 15:20:00,145.0,145.08,144.97,145.03,7205.0,131.2331,131.3055,131.206,131.2603,7205.0
2018-08-08 15:25:00,145.02,145.05,144.98,145.05,106543.0,131.2512,131.2784,131.215,131.2784,106543.0
2018-08-08 15:30:00,145.1,145.2,145.1,145.12,17363.0,131.3236,131.4141,131.3236,131.3417,17363.0
2018-08-08 15:35:00,145.13,145.14,145.1,145.13,10663.0,131.3508,131.3598,131.3236,131.3508,10663.0
2018-08-08 15:40:00,145.13,145.27,145.13,145.14,23945.0,131.3508,131.4775,131.3508,131.3598,23945.0
2018-08-08 15:45:00,145.14,145.16,145.01,145.03,31422.0,131.3598,131.3779,131.2422,131.2603,31422.0
2018-08-08 15:50:00,145.04,145.15,144.95,144.96,39881.0,131.2693,131.3689,131.1879,131.1969,39881.0
2018-08-08 15:55:00,144.97,145.05,144.74,144.81,125637.0,131.206,131.2784,130.9978,131.0611,125637.0
2018-08-09 09:30:00,143.55,143.96,140.28,140.88,247417.0,129.9208,130.2918,126.9612,127.5043,247417.0
2018-08-09 09:35:00,140.81,141.05,139.06,139.53,160810.0,127.4409,127.6581,125.8571,126.2825,160810.0
2018-08-09 09:40:00,139.41,140.69,139.41,140.4,69367.0,126.1738,127.3323,126.1738,127.0699,69367.0
2018-08-09 09:45:00,140.33,140.77,140.22,140.28,107852.0,127.0065,127.4047,126.9069,126.9612,107852.0
2018-08-09 09:50:00,140.26,140.4,139.5,140.34,71239.0,126.9431,127.0699,126.2553,127.0155,71239.0
2018-08-09 09:55:00,140.34,140.88,140.29,140.87,26375.0,127.0155,127.5043,126.9703,127.4952,26375.0
2018-08-09 10:00:00,140.82,141.04,140.53,140.99,25396.0,127.45,127.6491,127.1875,127.6038,25396.0
2018-08-09 10:05:00,141.0,141.01,140.72,140.76,29036.0,127.6129,127.6219,127.3595,127.3957,29036.0
2018-08-09 10:10:00,140.77,140.89,140.59,140.84,20081.0,127.4047,127.5133,127.2418,127.4681,20081.0
2018-08-09 10:15:00,140.84,141.13,140.53,140.53,22816.0,127.4681,127.7305,127.1875,127.1875,22816.0
2018-08-09 10:20:00,140.5,140.73,140.36,140.41,19996.0,127.1604,127.3685,127.0336,127.0789,19996.0
2018-08-09 10:25:00,140.45,140.81,140.4,140.65,21289.0,127.1151,127.4409,127.0699,127.2961,21289.0
2018-08-09 10:30:00,140.66,140.76,140.56,140.58,20679.0,127.3052,127.3957,127.2147,127.2328,20679.0
2018-08-09 10:35:00,140.58,140.64,140.37,140.5,27231.0,127.2328,127.2871,127.0427,127.1604,27231.0
2018-08-09 10:40:00,140.53,140.86,140.51,140.72,19087.0,127.1875,127.4862,127.1694,127.3595,19087.0
2018-08-09 10:45:00,140.7,140.7,140.3,140.32,26889.0,127.3414,127.3414,126.9793,126.9974,26889.0
2018-08-09 10:50:00,140.3,140.34,139.95,139.99,41340.0,126.9793,127.0155,126.6626,126.6988,41340.0
2018-08-09 10:55:00,139.96,140.21,139.93,140.19,38760.0,126.6716,126.8979,126.6445,126.8798,38760.0
2018-08-09 11:00:00,140.21,140.62,140.21,140.3,21408.0,126.8979,127.269,126.8979,126.9793,21408.0
2018-08-09 11:05:00,140.3,140.3,139.76,139.76,19770.0,126.9793,126.9793,126.4906,126.4906,19770.0
2018-08-09 11:10:00,139.74,139.76,139.37,139.52,56050.0,126.4725,126.4906,126.1376,126.2734,56050.0
2018-08-09 11:15:00,139.49,139.59,139.39,139.55,36373.0,126.2462,126.3368,126.1557,126.3006,36373.0
2018-08-09 11:20:00,139.54,139.86,139.53,139.85,25595.0,126.2915,126.5811,126.2825,126.5721,25595.0
2018-08-09 11:25:00,139.86,139.86,139.54,139.62,28410.0,126.5811,126.5811,126.2915,126.3639,28410.0
2018-08-09 11:30:00,139.6,139.62,139.49,139.58,54468.0,126.3458,126.3639,126.2462,126.3277,54468.0
2018-08-09 11:35:00,139.58,139.62,139.5,139.52,41400.0,126.3277,126.3639,126.2553,126.2734,41400.0
2018-08-09 11:40:00,139.51,139.55,139.18,139.18,37743.0,126.2644,126.3006,125.9657,125.9657,37743.0
2018-08-09 11:45:00,139.18,139.22,138.83,138.83,50881.0,125.9657,126.0019,125.6489,125.6489,50881.0
2018-08-09 11:50:00,138.84,138.91,138.65,138.81,22070.0,125.658,125.7213,125.486,125.6308,22070.0
2018-08-09 11:55:00,138.81,139.05,138.8,138.98,27881.0,125.6308,125.848,125.6218,125.7847,27881.0
2018-08-09 12:00:00,138.97,139.03,138.68,138.71,27164.0,125.7756,125.8299,125.5132,125.5403,27164.0
2018-08-09 12:05:00,138.73,139.04,138.73,138.94,54993.0,125.5584,125.839,125.5584,125.7485,54993.0
2018-08-09 12:10:00,138.95,139.34,138.95,139.15,24273.0,125.7575,126.1105,125.7575,125.9385,24273.0
2018-08-09 12:15:00,139.17,139.17,139.0,139.1,15205.0,125.9566,125.9566,125.8028,125.8933,15205.0
2018-08-09 12:20:00,139.1,139.23,139.0,139.22,16652.0,125.8933,126.0109,125.8028,126.0019,16652.0
2018-08-09 12:25:00,139.26,139.27,139.16,139.16,12312.0,126.0381,126.0471,125.9476,125.9476,12312.0
2018-08-09 12:30:00,139.15,139.23,139.11,139.18,21233.0,125.9385,126.0109,125.9023,125.9657,21233.0
2018-08-09 12:35:00,139.19,139.2,138.95,139.02,44335.0,125.9747,125.9838,125.7575,125.8209,44335.0
2018-08-09 12:40:00,138.99,139.11,138.9,139.11,72204.0,125.7937,125.9023,125.7123,125.9023,72204.0
2018-08-09 12:45:00,139.11,139.44,139.04,139.43,24299.0,125.9023,126.201,125.839,126.1919,24299.0
2018-08-09 12:50:00,139.44,139.44,139.24,139.27,19328.0,126.201,126.201,126.02,126.0471,19328.0
2018-08-09 12:55:00,139.27,139.4,139.18,139.39,30546.0,126.0471,126.1648,125.9657,126.1557,30546.0
2018-08-09 13:00:00,139.34,139.38,139.22,139.25,43301.0,126.1105,126.1467,126.0019,126.029,43301.0
2018-08-09 13:05:00,139.25,139.3,139.13,139.27,24448.0,126.029,126.0743,125.9204,126.0471,24448.0
2018-08-09 13:10:00,139.23,139.55,139.2,139.55,57162.0,126.0109,126.3006,125.9838,126.3006,57162.0
2018-08-09 13:15:00,139.55,139.83,139.47,139.64,50932.0,126.3006,126.554,126.2281,126.382,50932.0
2018-08-09 13:20:00,139.66,139.92,139.64,139.91,20765.0,126.4001,126.6354,126.382,126.6264,20765.0
2018-08-09 13:25:00,139.9,140.04,139.89,140.04,10617.0,126.6173,126.744,126.6083,126.744,10617.0
2018-08-09 13:30:00,140.09,140.12,139.98,140.06,13011.0,126.7893,126.8164,126.6897,126.7621,13011.0
2018-08-09 13:35:00,140.06,140.07,139.82,139.85,20468.0,126.7621,126.7712,126.5449,126.5721,20468.0
2018-08-09 13:40:00,139.82,139.92,139.77,139.82,33708.0,126.5449,126.6354,126.4997,126.5449,33708.0
2018-08-09 13:45:00,139.84,139.85,139.62,139.65,10244.0,126.563,126.5721,126.3639,126.3911,10244.0
2018-08-09 13:50:00,139.65,139.65,139.56,139.59,12962.0,126.3911,126.3911,126.3096,126.3368,12962.0
2018-08-09 13:55:00,139.59,139.76,139.59,139.7,9884.0,126.3368,126.4906,126.3368,126.4363,9884.0
2018-08-09 14:00:00,139.7,139.84,139.65,139.82,17679.0,126.4363,126.563,126.3911,126.5449,17679.0
2018-08-09 14:05:00,139.8,139.81,139.71,139.76,5768.0,126.5268,126.5359,126.4454,126.4906,5768.0
2018-08-09 14:10:00,139.76,139.79,139.66,139.69,14765.0,126.4906,126.5178,126.4001,126.4273,14765.0
2018-08-09 14:15:00,139.68,139.77,139.62,139.77,15973.0,126.4182,126.4997,126.3639,126.4997,15973.0
2018-08-09 14:20:00,139.79,139.81,139.74,139.76,7975.0,126.5178,126.5359,126.4725,126.4906,7975.0
2018-08-09 14:25:00,139.78,139.79,139.68,139.69,9906.0,126.5087,126.5178,126.4182,126.4273,9906.0
2018-08-09 14:30:00,139.72,139.86,139.71,139.86,12343.0,126.4544,126.5811,126.4454,126.5811,12343.0
2018-08-09 14:35:00,139.84,139.87,139.78,139.82,10933.0,126.563,126.5902,126.5087,126.5449,10933.0
2018-08-09 14:40:00,139.83,139.92,139.82,139.89,11006.0,126.554,126.6354,126.5449,126.6083,11006.0
2018-08-09 14:45:00,139.89,139.9,139.68,139.7,28108.0,126.6083,126.6173,126.4182,126.4363,28108.0
2018-08-09 14:50:00,139.7,139.71,139.58,139.7,25149.0,126.4363,126.4454,126.3277,126.4363,25149.0
2018-08-09 14:55:00,139.71,139.75,139.65,139.73,9020.0,126.4454,126.4816,126.3911,126.4635,9020.0
2018-08-09 15:00:00,139.74,139.8,139.72,139.77,16215.0,126.4725,126.5268,126.4544,126.4997,16215.0
2018-08-09 15:05:00,139.77,139.81,139.72,139.73,12530.0,126.4997,126.5359,126.4544,126.4635,12530.0
2018-08-09 15:10:00,139.75,139.83,139.74,139.81,8667.0,126.4816,126.554,126.4725,126.5359,8667.0
2018-08-09 15:15:00,139.81,139.83,139.78,139.82,12356.0,126.5359,126.554,126.5087,126.5449,12356.0
2018-08-09 15:20:00,139.82,139.83,139.73,139.79,21323.0,126.5449,126.554,126.4635,126.5178,21323.0
2018-08-09 15:25:00,139.79,139.86,139.76,139.78,19718.0,126.5178,126.5811,126.4906,126.5087,19718.0
2018-08-09 15:30:00,139.78,139.96,139.78,139.96,16765.0,126.5087,126.6716,126.5087,126.6716,16765.0
2018-08-09 15:35:00,139.94,140.0,139.89,139.92,26815.0,126.6535,126.7078,126.6083,126.6354,26815.0
2018-08-09 15:40:00,139.91,139.93,139.72,139.93,23214.0,126.6264,126.6445,126.4544,126.6445,23214.0
2018-08-09 15:45:00,139.91,139.93,139.67,139.72,59739.0,126.6264,126.6445,126.4092,126.4544,59739.0
2018-08-09 15:50:00,139.73,139.8,139.6,139.75,79917.0,126.4635,126.5268,126.3458,126.4816,79917.0
2018-08-09 15:55:00,139.75,139.94,139.74,139.82,172282.0,126.4816,126.6535,126.4725,126.5449,172282.0
2018-08-10 09:30:00,139.0,139.32,138.21,138.46,40224.0,125.8028,126.0924,125.0878,125.314,40224.0
2018-08-10 09:35:00,138.38,138.59,137.64,137.96,33687.0,125.2416,125.4317,124.5719,124.8615,33687.0
2018-08-10 09:40:00,137.94,138.26,137.77,138.16,20833.0,124.8434,125.133,124.6896,125.0425,20833.0
2018-08-10 09:45:00,138.18,138.48,138.18,138.25,21585.0,125.0606,125.3321,125.0606,125.124,21585.0
2018-08-10 09:50:00,138.25,138.28,137.61,137.77,17493.0,125.124,125.1511,124.5447,124.6896,17493.0
2018-08-10 09:55:00,137.73,137.78,137.5,137.64,11087.0,124.6534,124.6986,124.4452,124.5719,11087.0
2018-08-10 10:00:00,137.63,137.78,137.54,137.63,17915.0,124.5628,124.6986,124.4814,124.5628,17915.0
2018-08-10 10:05:00,137.6,137.87,137.47,137.87,14419.0,124.5357,124.7801,124.418,124.7801,14419.0
2018-08-10 10:10:00,137.87,138.42,137.8,138.24,28698.0,124.7801,125.2778,124.7167,125.1149,28698.0
2018-08-10 10:15:00,138.22,138.37,138.05,138.12,13580.0,125.0968,125.2326,124.943,125.0063,13580.0
2018-08-10 10:20:00,138.09,138.13,137.97,138.07,19797.0,124.9792,125.0154,124.8706,124.9611,19797.0
2018-08-10 10:25:00,138.07,138.17,137.79,137.88,58679.0,124.9611,125.0516,124.7077,124.7891,58679.0
2018-08-10 10:30:00,137.91,138.12,137.87,138.1,9293.0,124.8163,125.0063,124.7801,124.9882,9293.0
2018-08-10 10:35:00,138.08,138.19,137.9,137.93,10308.0,124.9701,125.0697,124.8072,124.8344,10308.0
2018-08-10 10:40:00,137.91,138.15,137.86,137.88,16887.0,124.8163,125.0335,124.771,124.7891,16887.0
2018-08-10 10:45:00,137.87,137.99,137.72,137.95,10463.0,124.7801,124.8887,124.6443,124.8525,10463.0
2018-08-10 10:50:00,137.91,138.05,137.77,138.05,6356.0,124.8163,124.943,124.6896,124.943,6356.0
2018-08-10 10:55:00,138.06,138.33,138.04,138.21,22166.0,124.952,125.1964,124.9339,125.0878,22166.0
2018-08-10 11:00:00,138.26,138.36,138.15,138.34,25879.0,125.133,125.2235,125.0335,125.2054,25879.0
2018-08-10 11:05:00,138.38,138.42,138.17,138.24,13431.0,125.2416,125.2778,125.0516,125.1149,13431.0
2018-08-10 11:10:00,138.24,138.24,138.0,138.06,8851.0,125.1149,125.1149,124.8977,124.952,8851.0
2018-08-10 11:15:00,138.08,138.16,137.95,138.0,23606.0,124.9701,125.0425,124.8525,124.8977,23606.0
2018-08-10 11:20:00,138.04,138.4,138.04,138.4,11896.0,124.9339,125.2597,124.9339,125.2597,11896.0
2018-08-10 11:25:00,138.45,138.47,138.33,138.35,20825.0,125.305,125.3231,125.1964,125.2145,20825.0
2018-08-10 11:30:00,138.34,138.44,138.23,138.39,20642.0,125.2054,125.2959,125.1059,125.2507,20642.0
2018-08-10 11:35:00,138.36,138.45,138.29,138.34,6850.0,125.2235,125.305,125.1602,125.2054,6850.0
2018-08-10 11:40:00,138.33,138.35,138.17,138.26,6331.0,125.1964,125.2145,125.0516,125.133,6331.0
2018-08-10 11:45:00,138.27,138.31,138.1,138.25,6650.0,125.1421,125.1783,124.9882,125.124,6650.0
2018-08-10 11:50:00,138.25,138.35,138.11,138.29,6442.0,125.124,125.2145,124.9973,125.1602,6442.0
2018-08-10 11:55:00,138.26,138.39,138.17,138.18,7576.0,125.133,125.2507,125.0516,125.0606,7576.0
2018-08-10 12:00:00,138.15,138.2,137.82,137.84,39421.0,125.0335,125.0787,124.7348,124.7529,39421.0
2018-08-10 12:05:00,137.84,137.88,137.38,137.53,81261.0,124.7529,124.7891,124.3366,124.4723,81261.0
2018-08-10 12:10:00,137.55,137.74,137.5,137.59,19721.0,124.4904,124.6624,124.4452,124.5266,19721.0
2018-08-10 12:15:00,137.64,137.72,137.57,137.64,7390.0,124.5719,124.6443,124.5085,124.5719,7390.0
2018-08-10 12:20:00,137.65,137.69,137.48,137.48,18069.0,124.5809,124.6171,124.4271,124.4271,18069.0
2018-08-10 12:25:00,137.46,137.49,137.34,137.39,8618.0,124.409,124.4361,124.3004,124.3456,8618.0
2018-08-10 12:30:00,137.38,137.49,137.37,137.46,14412.0,124.3366,124.4361,124.3275,124.409,14412.0
2018-08-10 12:35:00,137.48,137.48,137.17,137.17,12298.0,124.4271,124.4271,124.1465,124.1465,12298.0
2018-08-10 12:40:00,137.17,137.21,136.94,136.97,39412.0,124.1465,124.1827,123.9384,123.9655,39412.0
2018-08-10 12:45:00,136.99,136.99,136.81,136.94,14572.0,123.9836,123.9836,123.8207,123.9384,14572.0
2018-08-10 12:50:00,136.91,137.05,136.8,137.05,18035.0,123.9112,124.0379,123.8116,124.0379,18035.0
2018-08-10 12:55:00,137.03,137.18,136.84,136.84,13392.0,124.0198,124.1556,123.8479,123.8479,13392.0
2018-08-10 13:00:00,136.83,136.83,136.56,136.75,30650.0,123.8388,123.8388,123.5944,123.7664,30650.0
2018-08-10 13:05:00,136.75,136.87,136.65,136.87,9568.0,123.7664,123.875,123.6759,123.875,9568.0
2018-08-10 13:10:00,136.89,137.01,136.83,136.96,13814.0,123.8931,124.0017,123.8388,123.9565,13814.0
2018-08-10 13:15:00,136.98,136.98,136.49,136.54,27373.0,123.9746,123.9746,123.5311,123.5763,27373.0
2018-08-10 13:20:00,136.54,136.64,136.44,136.46,22040.0,123.5763,123.6668,123.4858,123.5039,22040.0
2018-08-10 13:25:00,136.47,136.58,136.43,136.49,13578.0,123.513,123.6125,123.4768,123.5311,13578.0
2018-08-10 13:30:00,136.49,136.61,136.37,136.37,68999.0,123.5311,123.6397,123.4225,123.4225,68999.0
2018-08-10 13:35:00,136.36,136.49,136.3,136.34,21031.0,123.4134,123.5311,123.3591,123.3953,21031.0
2018-08-10 13:40:00,136.34,136.45,136.13,136.24,23158.0,123.3953,123.4949,123.2053,123.3048,23158.0
2018-08-10 13:45:00,136.23,136.36,136.12,136.28,17136.0,123.2958,123.4134,123.1962,123.341,17136.0
2018-08-10 13:50:00,136.34,136.35,135.93,135.97,30582.0,123.3953,123.4044,123.0243,123.0605,30582.0
2018-08-10 13:55:00,135.94,136.08,135.87,136.01,19348.0,123.0333,123.16,122.9699,123.0967,19348.0
2018-08-10 14:00:00,136.01,136.34,135.97,136.34,24801.0,123.0967,123.3953,123.0605,123.3953,24801.0
2018-08-10 14:05:00,136.35,136.72,136.32,136.66,27322.0,123.4044,123.7392,123.3772,123.6849,27322.0
2018-08-10 14:10:00,136.66,136.82,136.56,136.77,15637.0,123.6849,123.8298,123.5944,123.7845,15637.0
2018-08-10 14:15:00,136.79,136.86,136.66,136.72,14434.0,123.8026,123.866,123.6849,123.7392,14434.0
2018-08-10 14:20:00,136.78,136.78,136.65,136.71,11809.0,123.7935,123.7935,123.6759,123.7302,11809.0
2018-08-10 14:25:00,136.71,136.81,136.59,136.59,17336.0,123.7302,123.8207,123.6216,123.6216,17336.0
2018-08-10 14:30:00,136.53,136.59,136.39,136.49,17733.0,123.5673,123.6216,123.4406,123.5311,17733.0
2018-08-10 14:35:00,136.47,136.53,136.39,136.53,10626.0,123.513,123.5673,123.4406,123.5673,10626.0
2018-08-10 14:40:00,136.54,136.73,136.46,136.73,14675.0,123.5763,123.7483,123.5039,123.7483,14675.0
2018-08-10 14:45:00,136.72,136.83,136.62,136.83,8720.0,123.7392,123.8388,123.6487,123.8388,8720.0
2018-08-10 14:50:00,136.9,137.05,136.79,136.83,12998.0,123.9022,124.0379,123.8026,123.8388,12998.0
2018-08-10 14:55:00,136.87,136.98,136.76,136.79,13041.0,123.875,123.9746,123.7754,123.8026,13041.0
2018-08-10 15:00:00,136.78,136.8,136.55,136.8,14093.0,123.7935,123.8116,123.5854,123.8116,14093.0
2018-08-10 15:05:00,136.78,136.78,136.6,136.75,14587.0,123.7935,123.7935,123.6306,123.7664,14587.0
2018-08-10 15:10:00,136.72,136.86,136.66,136.82,10569.0,123.7392,123.866,123.6849,123.8298,10569.0
2018-08-10 15:15:00,136.82,137.25,136.82,137.25,11013.0,123.8298,124.2189,123.8298,124.2189,11013.0
2018-08-10 15:20:00,137.28,137.66,137.27,137.49,23190.0,124.2461,124.59,124.237,124.4361,23190.0
2018-08-10 15:25:00,137.5,137.72,137.36,137.45,27908.0,124.4452,124.6443,124.3185,124.3999,27908.0
2018-08-10 15:30:00,137.44,137.5,137.24,137.3,28638.0,124.3909,124.4452,124.2099,124.2642,28638.0
2018-08-10 15:35:00,137.3,137.34,137.02,137.28,121182.0,124.2642,124.3004,124.0108,124.2461,121182.0
2018-08-10 15:40:00,137.27,137.27,137.0,137.15,25220.0,124.237,124.237,123.9927,124.1284,25220.0
2018-08-10 15:45:00,137.14,137.16,137.03,137.05,45031.0,124.1194,124.1375,124.0198,124.0379,45031.0
2018-08-10 15:50:00,137.04,137.38,137.01,137.26,55224.0,124.0289,124.3366,124.0017,124.228,55224.0
2018-08-10 15:55:00,137.28,137.4,136.97,137.04,160490.0,124.2461,124.3547,123.9655,124.0289,160490.0
2018-08-13 09:30:00,137.0,137.0,136.38,136.59,46992.0,123.9927,123.9927,123.4315,123.6216,46992.0
2018-08-13 09:35:00,136.53,136.83,136.35,136.35,24884.0,123.5673,123.8388,123.4044,123.4044,24884.0
2018-08-13 09:40:00,136.48,136.5,136.17,136.4,10379.0,123.522,123.5401,123.2415,123.4496,10379.0
2018-08-13 09:45:00,136.39,137.29,136.39,137.29,26666.0,123.4406,124.2551,123.4406,124.2551,26666.0
2018-08-13 09:50:00,137.29,137.33,136.73,136.74,13088.0,124.2551,124.2913,123.7483,123.7573,13088.0
2018-08-13 09:55:00,136.8,136.91,136.62,136.62,15478.0,123.8116,123.9112,123.6487,123.6487,15478.0
2018-08-13 10:00:00,136.53,136.78,136.47,136.78,13611.0,123.5673,123.7935,123.513,123.7935,13611.0
2018-08-13 10:05:00,136.8,136.91,136.77,136.89,5921.0,123.8116,123.9112,123.7845,123.8931,5921.0
2018-08-13 10:10:00,136.87,136.97,136.6,136.6,13327.0,123.875,123.9655,123.6306,123.6306,13327.0
2018-08-13 10:15:00,136.6,136.65,136.27,136.47,112914.0,123.6306,123.6759,123.332,123.513,112914.0
2018-08-13 10:20:00,136.48,136.7,136.4,136.52,11139.0,123.522,123.7211,123.4496,123.5582,11139.0
2018-08-13 10:25:00,136.55,136.59,136.25,136.33,11382.0,123.5854,123.6216,123.3139,123.3863,11382.0
2018-08-13 10:30:00,136.33,136.58,136.3,136.39,16093.0,123.3863,123.6125,123.3591,123.4406,16093.0
2018-08-13 10:35:00,136.4,136.4,136.28,136.38,8602.0,123.4496,123.4496,123.341,123.4315,8602.0
2018-08-13 10:40:00,136.35,136.47,136.21,136.45,11990.0,123.4044,123.513,123.2777,123.4949,11990.0
2018-08-13 10:45:00,136.43,136.55,136.32,136.43,12087.0,123.4768,123.5854,123.3772,123.4768,12087.0
2018-08-13 10:50:00,136.43,136.59,136.24,136.51,44660.0,123.4768,123.6216,123.3048,123.5492,44660.0
2018-08-13 10:55:00,136.51,136.51,136.24,136.25,49002.0,123.5492,123.5492,123.3048,123.3139,49002.0
2018-08-13 11:00:00,136.31,136.68,136.31,136.65,16100.0,123.3682,123.703,123.3682,123.6759,16100.0
2018-08-13 11:05:00,136.63,136.72,136.34,136.34,8978.0,123.6578,123.7392,123.3953,123.3953,8978.0
2018-08-13 11:10:00,136.32,136.32,136.16,136.28,8716.0,123.3772,123.3772,123.2324,123.341,8716.0
2018-08-13 11:15:00,136.31,136.38,135.99,136.06,11675.0,123.3682,123.4315,123.0786,123.1419,11675.0
2018-08-13 11:20:00,136.09,136.25,136.06,136.21,12753.0,123.1691,123.3139,123.1419,123.2777,12753.0
2018-08-13 11:25:00,136.2,136.42,136.16,136.36,10098.0,123.2686,123.4677,123.2324,123.4134,10098.0
2018-08-13 11:30:00,136.4,136.42,136.26,136.34,6520.0,123.4496,123.4677,123.3229,123.3953,6520.0
2018-08-13 11:35:00,136.3,136.45,136.27,136.42,8880.0,123.3591,123.4949,123.332,123.4677,8880.0
2018-08-13 11:40:00,136.42,136.71,136.36,136.65,8078.0,123.4677,123.7302,123.4134,123.6759,8078.0
2018-08-13 11:45:00,136.66,136.7,136.38,136.59,11674.0,123.6849,123.7211,123.4315,123.6216,11674.0
2018-08-13 11:50:00,136.67,136.73,136.18,136.32,11132.0,123.694,123.7483,123.2505,123.3772,11132.0
2018-08-13 11:55:00,136.35,136.4,136.03,136.08,11435.0,123.4044,123.4496,123.1148,123.16,11435.0
2018-08-13 12:00:00,136.06,136.31,136.06,136.31,9402.0,123.1419,123.3682,123.1419,123.3682,9402.0
2018-08-13 12:05:00,136.29,136.36,136.2,136.35,31988.0,123.3501,123.4134,123.2686,123.4044,31988.0
2018-08-13 12:10:00,136.35,136.47,136.33,136.36,6672.0,123.4044,123.513,123.3863,123.4134,6672.0
2018-08-13 12:15:00,136.35,136.38,136.26,136.33,14850.0,123.4044,123.4315,123.3229,123.3863,14850.0
2018-08-13 12:20:00,136.31,136.45,136.25,136.29,7659.0,123.3682,123.4949,123.3139,123.3501,7659.0
2018-08-13 12:25:00,136.24,136.25,136.05,136.19,14209.0,123.3048,123.3139,123.1329,123.2596,14209.0
2018-08-13 12:30:00,136.18,136.21,136.01,136.05,7867.0,123.2505,123.2777,123.0967,123.1329,7867.0
2018-08-13 12:35:00,136.08,136.17,136.04,136.15,15774.0,123.16,123.2415,123.1238,123.2234,15774.0
2018-08-13 12:40:00,136.13,136.17,136.1,136.15,5660.0,123.2053,123.2415,123.1781,123.2234,5660.0
2018-08-13 12:45:00,136.19,136.2,135.98,136.0,14242.0,123.2596,123.2686,123.0695,123.0876,14242.0
2018-08-13 12:50:00,135.97,136.08,135.85,135.9,14052.0,123.0605,123.16,122.9518,122.9971,14052.0
2018-08-13 12:55:00,135.88,135.95,135.87,135.88,6862.0,122.979,123.0424,122.9699,122.979,6862.0
2018-08-13 13:00:00,135.85,135.85,135.62,135.67,8800.0,122.9518,122.9518,122.7437,122.7889,8800.0
2018-08-13 13:05:00,135.64,135.78,135.61,135.68,6398.0,122.7618,122.8885,122.7346,122.798,6398.0
2018-08-13 13:10:00,135.71,135.89,135.7,135.84,11052.0,122.8251,122.988,122.8161,122.9428,11052.0
2018-08-13 13:15:00,135.84,136.21,135.83,136.2,12789.0,122.9428,123.2777,122.9337,123.2686,12789.0
2018-08-13 13:20:00,136.18,136.32,136.16,136.3,8730.0,123.2505,123.3772,123.2324,123.3591,8730.0
2018-08-13 13:25:00,136.31,136.39,136.28,136.34,6521.0,123.3682,123.4406,123.341,123.3953,6521.0
2018-08-13 13:30:00,136.39,136.58,136.38,136.49,11356.0,123.4406,123.6125,123.4315,123.5311,11356.0
2018-08-13 13:35:00,136.48,136.49,136.25,136.25,7200.0,123.522,123.5311,123.3139,123.3139,7200.0
2018-08-13 13:40:00,136.31,136.34,136.26,136.27,5700.0,123.3682,123.3953,123.3229,123.332,5700.0
2018-08-13 13:45:00,136.3,136.32,136.2,136.22,17127.0,123.3591,123.3772,123.2686,123.2867,17127.0
2018-08-13 13:50:00,136.24,136.68,136.23,136.62,40588.0,123.3048,123.703,123.2958,123.6487,40588.0
2018-08-13 13:55:00,136.64,136.71,136.59,136.6,7150.0,123.6668,123.7302,123.6216,123.6306,7150.0
2018-08-13 14:00:00,136.58,136.9,136.58,136.88,33633.0,123.6125,123.9022,123.6125,123.8841,33633.0
2018-08-13 14:05:00,136.88,136.88,136.61,136.69,15603.0,123.8841,123.8841,123.6397,123.7121,15603.0
2018-08-13 14:10:00,136.71,136.86,136.71,136.86,9139.0,123.7302,123.866,123.7302,123.866,9139.0
2018-08-13 14:15:00,136.83,136.86,136.73,136.74,6320.0,123.8388,123.866,123.7483,123.7573,6320.0
2018-08-13 14:20:00,136.74,136.83,136.71,136.83,8660.0,123.7573,123.8388,123.7302,123.8388,8660.0
2018-08-13 14:25:00,136.84,137.08,136.82,136.98,11386.0,123.8479,124.0651,123.8298,123.9746,11386.0
2018-08-13 14:30:00,137.01,137.02,136.85,136.89,5439.0,124.0017,124.0108,123.8569,123.8931,5439.0
2018-08-13 14:35:00,136.87,136.87,136.65,136.74,8247.0,123.875,123.875,123.6759,123.7573,8247.0
2018-08-13 14:40:00,136.78,136.92,136.75,136.86,3819.0,123.7935,123.9203,123.7664,123.866,3819.0
2018-08-13 14:45:00,136.83,136.96,136.83,136.88,4588.0,123.8388,123.9565,123.8388,123.8841,4588.0
2018-08-13 14:50:00,136.85,136.91,136.77,136.77,7091.0,123.8569,123.9112,123.7845,123.7845,7091.0
2018-08-13 14:55:00,136.79,136.88,136.71,136.85,9124.0,123.8026,123.8841,123.7302,123.8569,9124.0
2018-08-13 15:00:00,136.8,136.86,136.71,136.78,6832.0,123.8116,123.866,123.7302,123.7935,6832.0
2018-08-13 15:05:00,136.78,136.92,136.74,136.92,10979.0,123.7935,123.9203,123.7573,123.9203,10979.0
2018-08-13 15:10:00,136.92,137.09,136.91,137.07,10676.0,123.9203,124.0741,123.9112,124.056,10676.0
2018-08-13 15:15:00,137.1,137.11,136.95,136.95,11618.0,124.0832,124.0922,123.9474,123.9474,11618.0
2018-08-13 15:20:00,136.95,136.97,136.82,136.82,11519.0,123.9474,123.9655,123.8298,123.8298,11519.0
2018-08-13 15:25:00,136.81,136.96,136.81,136.83,23648.0,123.8207,123.9565,123.8207,123.8388,23648.0
2018-08-13 15:30:00,136.87,136.95,136.83,136.93,25754.0,123.875,123.9474,123.8388,123.9293,25754.0
2018-08-13 15:35:00,136.92,137.14,136.91,137.12,20681.0,123.9203,124.1194,123.9112,124.1013,20681.0
2018-08-13 15:40:00,137.11,137.19,136.95,137.16,27212.0,124.0922,124.1646,123.9474,124.1375,27212.0
2018-08-13 15:45:00,137.16,137.2,136.9,136.92,58336.0,124.1375,124.1737,123.9022,123.9203,58336.0
2018-08-13 15:50:00,136.91,136.99,136.81,136.99,66129.0,123.9112,123.9836,123.8207,123.9836,66129.0
2018-08-13 15:55:00,136.99,137.05,136.88,136.91,93752.0,123.9836,124.0379,123.8841,123.9112,93752.0
2018-08-14 09:30:00,137.59,138.4,137.48,138.4,49408.0,124.5266,125.2597,124.4271,125.2597,49408.0
2018-08-14 09:35:00,138.31,138.79,138.26,138.69,18063.0,125.1783,125.6127,125.133,125.5222,18063.0
2018-08-14 09:40:00,138.63,139.14,138.61,139.01,34259.0,125.4679,125.9295,125.4498,125.8118,34259.0
2018-08-14 09:45:00,139.07,139.51,139.05,139.12,30243.0,125.8661,126.2644,125.848,125.9114,30243.0
2018-08-14 09:50:00,139.17,139.31,139.06,139.31,22754.0,125.9566,126.0833,125.8571,126.0833,22754.0
2018-08-14 09:55:00,139.29,139.47,139.14,139.24,18547.0,126.0652,126.2281,125.9295,126.02,18547.0
2018-08-14 10:00:00,139.27,139.32,138.63,138.67,30472.0,126.0471,126.0924,125.4679,125.5041,30472.0
2018-08-14 10:05:00,138.63,138.78,138.37,138.46,44949.0,125.4679,125.6037,125.2326,125.314,44949.0
2018-08-14 10:10:00,138.46,139.06,138.41,139.06,43683.0,125.314,125.8571,125.2688,125.8571,43683.0
2018-08-14 10:15:00,139.06,139.19,138.86,139.08,35156.0,125.8571,125.9747,125.6761,125.8752,35156.0
2018-08-14 10:20:00,139.1,139.37,138.97,139.02,19359.0,125.8933,126.1376,125.7756,125.8209,19359.0
2018-08-14 10:25:00,139.06,139.12,138.78,138.78,15414.0,125.8571,125.9114,125.6037,125.6037,15414.0
2018-08-14 10:30:00,138.79,138.83,138.5,138.58,27971.0,125.6127,125.6489,125.3502,125.4226,27971.0
2018-08-14 10:35:00,138.67,139.03,138.65,138.86,16219.0,125.5041,125.8299,125.486,125.6761,16219.0
2018-08-14 10:40:00,138.92,139.17,138.81,139.17,12574.0,125.7304,125.9566,125.6308,125.9566,12574.0
2018-08-14 10:45:00,139.17,139.31,139.1,139.24,13542.0,125.9566,126.0833,125.8933,126.02,13542.0
2018-08-14 10:50:00,139.21,139.4,139.11,139.31,16044.0,125.9928,126.1648,125.9023,126.0833,16044.0
2018-08-14 10:55:00,139.29,139.33,139.09,139.16,13689.0,126.0652,126.1014,125.8842,125.9476,13689.0
2018-08-14 11:00:00,139.18,139.28,139.06,139.27,6055.0,125.9657,126.0562,125.8571,126.0471,6055.0
2018-08-14 11:05:00,139.24,139.35,139.14,139.17,8722.0,126.02,126.1195,125.9295,125.9566,8722.0
2018-08-14 11:10:00,139.19,139.35,139.17,139.31,18012.0,125.9747,126.1195,125.9566,126.0833,18012.0
2018-08-14 11:15:00,139.31,139.39,139.07,139.07,12000.0,126.0833,126.1557,125.8661,125.8661,12000.0
2018-08-14 11:20:00,139.06,139.32,139.0,139.3,27597.0,125.8571,126.0924,125.8028,126.0743,27597.0
2018-08-14 11:25:00,139.28,139.43,139.23,139.38,16963.0,126.0562,126.1919,126.0109,126.1467,16963.0
2018-08-14 11:30:00,139.39,139.47,139.2,139.26,18188.0,126.1557,126.2281,125.9838,126.0381,18188.0
2018-08-14 11:35:00,139.28,139.43,139.25,139.38,18362.0,126.0562,126.1919,126.029,126.1467,18362.0
2018-08-14 11:40:00,139.39,139.63,139.39,139.58,20139.0,126.1557,126.373,126.1557,126.3277,20139.0
2018-08-14 11:45:00,139.53,139.53,139.3,139.49,12778.0,126.2825,126.2825,126.0743,126.2462,12778.0
2018-08-14 11:50:00,139.5,139.58,139.35,139.35,14450.0,126.2553,126.3277,126.1195,126.1195,14450.0
2018-08-14 11:55:00,139.38,139.41,139.23,139.28,11616.0,126.1467,126.1738,126.0109,126.0562,11616.0
2018-08-14 12:00:00,139.32,139.57,139.3,139.53,8401.0,126.0924,126.3187,126.0743,126.2825,8401.0
2018-08-14 12:05:00,139.59,139.62,139.37,139.41,12877.0,126.3368,126.3639,126.1376,126.1738,12877.0
2018-08-14 12:10:00,139.36,139.4,139.25,139.29,6776.0,126.1286,126.1648,126.029,126.0652,6776.0
2018-08-14 12:15:00,139.3,139.37,139.13,139.13,9984.0,126.0743,126.1376,125.9204,125.9204,9984.0
2018-08-14 12:20:00,139.12,139.12,139.0,139.12,21620.0,125.9114,125.9114,125.8028,125.9114,21620.0
2018-08-14 12:25:00,139.12,139.17,139.06,139.11,10045.0,125.9114,125.9566,125.8571,125.9023,10045.0
2018-08-14 12:30:00,139.11,139.17,139.0,139.0,16981.0,125.9023,125.9566,125.8028,125.8028,16981.0
2018-08-14 12:35:00,139.05,139.16,139.04,139.15,4674.0,125.848,125.9476,125.839,125.9385,4674.0
2018-08-14 12:40:00,139.18,139.22,139.09,139.09,8420.0,125.9657,126.0019,125.8842,125.8842,8420.0
2018-08-14 12:45:00,139.07,139.14,138.84,138.84,12972.0,125.8661,125.9295,125.658,125.658,12972.0
2018-08-14 12:50:00,138.88,138.91,138.71,138.71,7169.0,125.6942,125.7213,125.5403,125.5403,7169.0
2018-08-14 12:55:00,138.7,138.78,138.61,138.61,11795.0,125.5313,125.6037,125.4498,125.4498,11795.0
2018-08-14 13:00:00,138.63,138.84,138.62,138.8,14896.0,125.4679,125.658,125.4589,125.6218,14896.0
2018-08-14 13:05:00,138.77,138.8,138.68,138.78,4743.0,125.5946,125.6218,125.5132,125.6037,4743.0
2018-08-14 13:10:00,138.79,138.85,138.75,138.76,9846.0,125.6127,125.667,125.5765,125.5856,9846.0
2018-08-14 13:15:00,138.76,138.78,138.67,138.69,6202.0,125.5856,125.6037,125.5041,125.5222,6202.0
2018-08-14 13:20:00,138.67,138.71,138.53,138.64,22420.0,125.5041,125.5403,125.3774,125.477,22420.0
2018-08-14 13:25:00,138.64,138.66,138.56,138.65,7583.0,125.477,125.4951,125.4045,125.486,7583.0
2018-08-14 13:30:00,138.65,138.73,138.62,138.71,5936.0,125.486,125.5584,125.4589,125.5403,5936.0
2018-08-14 13:35:00,138.69,138.71,138.58,138.67,11117.0,125.5222,125.5403,125.4226,125.5041,11117.0
2018-08-14 13:40:00,138.67,138.77,138.66,138.77,9732.0,125.5041,125.5946,125.4951,125.5946,9732.0
2018-08-14 13:45:00,138.79,138.88,138.79,138.86,9941.0,125.6127,125.6942,125.6127,125.6761,9941.0
2018-08-14 13:50:00,138.84,138.84,138.66,138.72,8002.0,125.658,125.658,125.4951,125.5494,8002.0
2018-08-14 13:55:00,138.72,138.96,138.71,138.91,14941.0,125.5494,125.7666,125.5403,125.7213,14941.0
2018-08-14 14:00:00,138.93,138.97,138.85,138.9,11693.0,125.7394,125.7756,125.667,125.7123,11693.0
2018-08-14 14:05:00,138.88,138.9,138.81,138.84,8746.0,125.6942,125.7123,125.6308,125.658,8746.0
2018-08-14 14:10:00,138.87,138.92,138.83,138.85,10231.0,125.6851,125.7304,125.6489,125.667,10231.0
2018-08-14 14:15:00,138.87,138.9,138.76,138.86,15077.0,125.6851,125.7123,125.5856,125.6761,15077.0
2018-08-14 14:20:00,138.87,138.88,138.62,138.72,14917.0,125.6851,125.6942,125.4589,125.5494,14917.0
2018-08-14 14:25:00,138.72,138.79,138.62,138.75,9095.0,125.5494,125.6127,125.4589,125.5765,9095.0
2018-08-14 14:30:00,138.77,138.82,138.72,138.75,13189.0,125.5946,125.6399,125.5494,125.5765,13189.0
2018-08-14 14:35:00,138.79,138.92,138.75,138.89,7416.0,125.6127,125.7304,125.5765,125.7032,7416.0
2018-08-14 14:40:00,138.91,138.91,138.81,138.85,8974.0,125.7213,125.7213,125.6308,125.667,8974.0
2018-08-14 14:45:00,138.88,138.88,138.74,138.74,5535.0,125.6942,125.6942,125.5675,125.5675,5535.0
2018-08-14 14:50:00,138.76,138.8,138.71,138.71,5111.0,125.5856,125.6218,125.5403,125.5403,5111.0
2018-08-14 14:55:00,138.71,138.71,138.64,138.7,12505.0,125.5403,125.5403,125.477,125.5313,12505.0
2018-08-14 15:00:00,138.69,138.92,138.69,138.84,16938.0,125.5222,125.7304,125.5222,125.658,16938.0
2018-08-14 15:05:00,138.81,138.84,138.78,138.82,10966.0,125.6308,125.658,125.6037,125.6399,10966.0
2018-08-14 15:10:00,138.83,138.89,138.74,138.78,10417.0,125.6489,125.7032,125.5675,125.6037,10417.0
2018-08-14 15:15:00,138.79,138.8,138.62,138.62,15270.0,125.6127,125.6218,125.4589,125.4589,15270.0
2018-08-14 15:20:00,138.61,138.77,138.6,138.73,26912.0,125.4498,125.5946,125.4408,125.5584,26912.0
2018-08-14 15:25:00,138.72,138.74,138.61,138.68,22711.0,125.5494,125.5675,125.4498,125.5132,22711.0
2018-08-14 15:30:00,138.65,138.71,138.6,138.71,33748.0,125.486,125.5403,125.4408,125.5403,33748.0
2018-08-14 15:35:00,138.71,138.81,138.65,138.69,16219.0,125.5403,125.6308,125.486,125.5222,16219.0
2018-08-14 15:40:00,138.69,138.7,138.42,138.47,23070.0,125.5222,125.5313,125.2778,125.3231,23070.0
2018-08-14 15:45:00,138.47,138.51,138.36,138.44,48164.0,125.3231,125.3593,125.2235,125.2959,48164.0
2018-08-14 15:50:00,138.45,138.48,138.38,138.42,84069.0,125.305,125.3321,125.2416,125.2778,84069.0
2018-08-14 15:55:00,138.41,138.67,138.36,138.62,220782.0,125.2688,125.5041,125.2235,125.4589,220782.0
2018-08-15 09:30:00,137.26,137.42,136.15,136.15,31191.0,124.228,124.3728,123.2234,123.2234,31191.0
2018-08-15 09:35:00,136.06,136.27,135.55,136.11,31941.0,123.1419,123.332,122.6803,123.1872,31941.0
2018-08-15 09:40:00,135.98,136.12,135.43,135.55,14855.0,123.0695,123.1962,122.5717,122.6803,14855.0
2018-08-15 09:45:00,135.55,135.55,134.73,134.79,32727.0,122.6803,122.6803,121.9382,121.9925,32727.0
2018-08-15 09:50:00,134.73,134.92,134.42,134.73,25768.0,121.9382,122.1101,121.6576,121.9382,25768.0
2018-08-15 09:55:00,134.76,134.82,134.44,134.47,30071.0,121.9653,122.0196,121.6757,121.7029,30071.0
2018-08-15 10:00:00,134.55,134.55,134.12,134.17,33858.0,121.7753,121.7753,121.3861,121.4314,33858.0
2018-08-15 10:05:00,134.21,134.43,133.95,134.39,24498.0,121.4676,121.6667,121.2322,121.6305,24498.0
2018-08-15 10:10:00,134.34,134.43,133.96,134.26,41977.0,121.5852,121.6667,121.2413,121.5128,41977.0
2018-08-15 10:15:00,134.18,134.28,133.89,134.12,21772.0,121.4404,121.5309,121.1779,121.3861,21772.0
2018-08-15 10:20:00,134.08,134.49,134.06,134.22,20170.0,121.3499,121.721,121.3318,121.4766,20170.0
2018-08-15 10:25:00,134.21,134.24,133.57,133.64,31488.0,121.4676,121.4947,120.8883,120.9517,31488.0
2018-08-15 10:30:00,133.52,133.75,133.33,133.67,28366.0,120.8431,121.0512,120.6711,120.9788,28366.0
2018-08-15 10:35:00,133.67,133.75,133.38,133.52,30580.0,120.9788,121.0512,120.7164,120.8431,30580.0
2018-08-15 10:40:00,133.55,133.75,133.55,133.62,24438.0,120.8702,121.0512,120.8702,120.9336,24438.0
2018-08-15 10:45:00,133.57,133.72,133.41,133.66,33457.0,120.8883,121.0241,120.7435,120.9698,33457.0
2018-08-15 10:50:00,133.63,133.63,133.1,133.12,76878.0,120.9426,120.9426,120.4629,120.481,76878.0
2018-08-15 10:55:00,133.08,133.24,132.85,132.85,38695.0,120.4448,120.5897,120.2367,120.2367,38695.0
2018-08-15 11:00:00,132.85,133.5,132.83,133.44,30232.0,120.2367,120.825,120.2186,120.7707,30232.0
2018-08-15 11:05:00,133.44,133.97,133.34,133.97,14599.0,120.7707,121.2503,120.6802,121.2503,14599.0
2018-08-15 11:10:00,133.99,134.23,133.84,133.97,19304.0,121.2684,121.4857,121.1327,121.2503,19304.0
2018-08-15 11:15:00,134.02,134.08,133.67,134.02,26005.0,121.2956,121.3499,120.9788,121.2956,26005.0
2018-08-15 11:20:00,134.02,134.08,133.78,133.87,21068.0,121.2956,121.3499,121.0784,121.1598,21068.0
2018-08-15 11:25:00,133.88,134.17,133.88,133.94,30021.0,121.1689,121.4314,121.1689,121.2232,30021.0
2018-08-15 11:30:00,133.98,134.5,133.81,134.5,29299.0,121.2594,121.73,121.1055,121.73,29299.0
2018-08-15 11:35:00,134.52,134.76,134.5,134.53,17476.0,121.7481,121.9653,121.73,121.7572,17476.0
2018-08-15 11:40:00,134.52,134.77,134.36,134.77,15267.0,121.7481,121.9744,121.6033,121.9744,15267.0
2018-08-15 11:45:00,134.73,135.24,134.71,135.2,21856.0,121.9382,122.3998,121.9201,122.3636,21856.0
2018-08-15 11:50:00,135.22,135.25,134.82,134.84,24187.0,122.3817,122.4088,122.0196,122.0377,24187.0
2018-08-15 11:55:00,134.83,135.0,134.76,134.9,27690.0,122.0287,122.1825,121.9653,122.092,27690.0
2018-08-15 12:00:00,134.84,135.04,134.84,135.04,15863.0,122.0377,122.2188,122.0377,122.2188,15863.0
2018-08-15 12:05:00,135.03,135.03,134.76,134.94,17237.0,122.2097,122.2097,121.9653,122.1282,17237.0
2018-08-15 12:10:00,134.91,135.13,134.77,134.97,71661.0,122.1011,122.3002,121.9744,122.1554,71661.0
2018-08-15 12:15:00,134.98,135.33,134.93,135.21,18261.0,122.1644,122.4812,122.1192,122.3726,18261.0
2018-08-15 12:20:00,135.24,135.37,135.18,135.33,18795.0,122.3998,122.5174,122.3455,122.4812,18795.0
2018-08-15 12:25:00,135.3,135.35,135.17,135.28,9293.0,122.4541,122.4993,122.3364,122.436,9293.0
2018-08-15 12:30:00,135.28,135.52,135.28,135.43,10613.0,122.436,122.6532,122.436,122.5717,10613.0
2018-08-15 12:35:00,135.5,135.73,135.5,135.73,6259.0,122.6351,122.8432,122.6351,122.8432,6259.0
2018-08-15 12:40:00,135.73,135.79,135.55,135.56,5223.0,122.8432,122.8975,122.6803,122.6894,5223.0
2018-08-15 12:45:00,135.54,135.55,135.43,135.47,7922.0,122.6713,122.6803,122.5717,122.6079,7922.0
2018-08-15 12:50:00,135.5,135.66,135.48,135.52,8778.0,122.6351,122.7799,122.617,122.6532,8778.0
2018-08-15 12:55:00,135.53,135.87,135.52,135.86,8879.0,122.6622,122.9699,122.6532,122.9609,8879.0
2018-08-15 13:00:00,135.87,136.15,135.85,136.13,13868.0,122.9699,123.2234,122.9518,123.2053,13868.0
2018-08-15 13:05:00,136.1,136.4,136.07,136.24,13261.0,123.1781,123.4496,123.151,123.3048,13261.0
2018-08-15 13:10:00,136.22,136.27,136.07,136.07,9755.0,123.2867,123.332,123.151,123.151,9755.0
2018-08-15 13:15:00,136.04,136.16,135.97,136.03,7400.0,123.1238,123.2324,123.0605,123.1148,7400.0
2018-08-15 13:20:00,135.99,136.15,135.74,135.75,11560.0,123.0786,123.2234,122.8523,122.8613,11560.0
2018-08-15 13:25:00,135.84,135.93,135.77,135.77,12671.0,122.9428,123.0243,122.8794,122.8794,12671.0
2018-08-15 13:30:00,135.76,135.85,135.53,135.6,11208.0,122.8704,122.9518,122.6622,122.7256,11208.0
2018-08-15 13:35:00,135.59,135.61,135.44,135.5,11478.0,122.7165,122.7346,122.5808,122.6351,11478.0
2018-08-15 13:40:00,135.5,135.53,135.41,135.41,11314.0,122.6351,122.6622,122.5536,122.5536,11314.0
2018-08-15 13:45:00,135.42,135.47,135.22,135.24,11827.0,122.5627,122.6079,122.3817,122.3998,11827.0
2018-08-15 13:50:00,135.24,135.35,135.23,135.25,12900.0,122.3998,122.4993,122.3907,122.4088,12900.0
2018-08-15 13:55:00,135.26,135.38,135.23,135.31,25475.0,122.4179,122.5265,122.3907,122.4631,25475.0
2018-08-15 14:00:00,135.25,135.4,135.17,135.33,12973.0,122.4088,122.5446,122.3364,122.4812,12973.0
2018-08-15 14:05:00,135.32,135.32,135.02,135.06,6103.0,122.4722,122.4722,122.2006,122.2369,6103.0
2018-08-15 14:10:00,135.09,135.18,134.87,134.88,12475.0,122.264,122.3455,122.0649,122.0739,12475.0
2018-08-15 14:15:00,134.9,135.18,134.9,135.14,7996.0,122.092,122.3455,122.092,122.3093,7996.0
2018-08-15 14:20:00,135.17,135.27,135.11,135.25,8610.0,122.3364,122.4269,122.2821,122.4088,8610.0
2018-08-15 14:25:00,135.24,135.25,134.89,134.89,11759.0,122.3998,122.4088,122.083,122.083,11759.0
2018-08-15 14:30:00,134.91,135.1,134.83,135.1,11352.0,122.1011,122.2731,122.0287,122.2731,11352.0
2018-08-15 14:35:00,135.14,135.34,135.1,135.12,9612.0,122.3093,122.4903,122.2731,122.2912,9612.0
2018-08-15 14:40:00,135.1,135.23,135.06,135.11,9725.0,122.2731,122.3907,122.2369,122.2821,9725.0
2018-08-15 14:45:00,135.1,135.11,134.9,135.03,12072.0,122.2731,122.2821,122.092,122.2097,12072.0
2018-08-15 14:50:00,135.03,135.29,135.03,135.19,11737.0,122.2097,122.445,122.2097,122.3545,11737.0
2018-08-15 14:55:00,135.23,135.4,135.17,135.4,10587.0,122.3907,122.5446,122.3364,122.5446,10587.0
2018-08-15 15:00:00,135.4,135.77,135.4,135.67,21435.0,122.5446,122.8794,122.5446,122.7889,21435.0
2018-08-15 15:05:00,135.68,135.79,135.63,135.65,21790.0,122.798,122.8975,122.7527,122.7708,21790.0
2018-08-15 15:10:00,135.65,135.67,135.54,135.61,9712.0,122.7708,122.7889,122.6713,122.7346,9712.0
2018-08-15 15:15:00,135.59,135.72,135.52,135.61,22773.0,122.7165,122.8342,122.6532,122.7346,22773.0
2018-08-15 15:20:00,135.6,135.74,135.58,135.69,17350.0,122.7256,122.8523,122.7075,122.807,17350.0
2018-08-15 15:25:00,135.69,135.72,135.58,135.66,30763.0,122.807,122.8342,122.7075,122.7799,30763.0
2018-08-15 15:30:00,135.65,136.13,135.64,136.09,47223.0,122.7708,123.2053,122.7618,123.1691,47223.0
2018-08-15 15:35:00,136.07,136.13,135.87,135.92,42412.0,123.151,123.2053,122.9699,123.0152,42412.0
2018-08-15 15:40:00,135.91,135.97,135.85,135.97,60845.0,123.0061,123.0605,122.9518,123.0605,60845.0
2018-08-15 15:45:00,135.93,136.03,135.77,135.87,62760.0,123.0243,123.1148,122.8794,122.9699,62760.0
2018-08-15 15:50:00,135.85,135.87,135.73,135.84,61093.0,122.9518,122.9699,122.8432,122.9428,61093.0
2018-08-15 15:55:00,135.85,135.98,135.63,135.7,169101.0,122.9518,123.0695,122.7527,122.8161,169101.0
2018-08-16 09:30:00,137.44,137.85,137.01,137.51,69840.0,124.3909,124.762,124.0017,124.4542,69840.0
2018-08-16 09:35:00,137.52,138.12,137.41,137.77,48120.0,124.4633,125.0063,124.3637,124.6896,48120.0
2018-08-16 09:40:00,137.79,137.8,137.28,137.39,37918.0,124.7077,124.7167,124.2461,124.3456,37918.0
2018-08-16 09:45:00,137.42,137.51,137.14,137.31,25823.0,124.3728,124.4542,124.1194,124.2732,25823.0
2018-08-16 09:50:00,137.3,137.37,136.88,137.2,38623.0,124.2642,124.3275,123.8841,124.1737,38623.0
2018-08-16 09:55:00,137.21,137.23,136.52,136.81,21946.0,124.1827,124.2008,123.5582,123.8207,21946.0
2018-08-16 10:00:00,136.81,137.16,136.8,136.87,29990.0,123.8207,124.1375,123.8116,123.875,29990.0
2018-08-16 10:05:00,136.94,137.26,136.91,137.2,23328.0,123.9384,124.228,123.9112,124.1737,23328.0
2018-08-16 10:10:00,137.21,137.23,136.48,136.56,51695.0,124.1827,124.2008,123.522,123.5944,51695.0
2018-08-16 10:15:00,136.54,136.71,136.49,136.52,32134.0,123.5763,123.7302,123.5311,123.5582,32134.0
2018-08-16 10:20:00,136.48,136.68,136.36,136.67,35577.0,123.522,123.703,123.4134,123.694,35577.0
2018-08-16 10:25:00,136.65,136.88,136.59,136.63,37983.0,123.6759,123.8841,123.6216,123.6578,37983.0
2018-08-16 10:30:00,136.63,137.05,136.54,137.05,48448.0,123.6578,124.0379,123.5763,124.0379,48448.0
2018-08-16 10:35:00,137.05,137.43,137.04,137.43,48711.0,124.0379,124.3818,124.0289,124.3818,48711.0
2018-08-16 10:40:00,137.38,137.79,137.38,137.78,25651.0,124.3366,124.7077,124.3366,124.6986,25651.0
2018-08-16 10:45:00,137.76,137.97,137.73,137.74,16100.0,124.6805,124.8706,124.6534,124.6624,16100.0
2018-08-16 10:50:00,137.73,137.86,137.64,137.74,12716.0,124.6534,124.771,124.5719,124.6624,12716.0
2018-08-16 10:55:00,137.74,137.78,137.52,137.59,10681.0,124.6624,124.6986,124.4633,124.5266,10681.0
2018-08-16 11:00:00,137.56,137.75,137.47,137.49,15893.0,124.4995,124.6715,124.418,124.4361,15893.0
2018-08-16 11:05:00,137.49,137.51,137.36,137.4,11305.0,124.4361,124.4542,124.3185,124.3547,11305.0
2018-08-16 11:10:00,137.43,137.68,137.43,137.62,12639.0,124.3818,124.6081,124.3818,124.5538,12639.0
2018-08-16 11:15:00,137.63,137.77,137.62,137.68,14153.0,124.5628,124.6896,124.5538,124.6081,14153.0
2018-08-16 11:20:00,137.66,137.68,137.58,137.58,8571.0,124.59,124.6081,124.5176,124.5176,8571.0
2018-08-16 11:25:00,137.61,137.61,137.47,137.54,12332.0,124.5447,124.5447,124.418,124.4814,12332.0
2018-08-16 11:30:00,137.58,137.58,137.39,137.49,14799.0,124.5176,124.5176,124.3456,124.4361,14799.0
2018-08-16 11:35:00,137.49,137.66,137.49,137.61,17460.0,124.4361,124.59,124.4361,124.5447,17460.0
2018-08-16 11:40:00,137.63,137.63,137.4,137.41,20576.0,124.5628,124.5628,124.3547,124.3637,20576.0
2018-08-16 11:45:00,137.41,137.47,137.34,137.35,19512.0,124.3637,124.418,124.3004,124.3094,19512.0
2018-08-16 11:50:00,137.34,137.35,137.22,137.35,20049.0,124.3004,124.3094,124.1918,124.3094,20049.0
2018-08-16 11:55:00,137.36,137.6,137.32,137.55,16668.0,124.3185,124.5357,124.2823,124.4904,16668.0
2018-08-16 12:00:00,137.59,137.68,137.45,137.64,19009.0,124.5266,124.6081,124.3999,124.5719,19009.0
2018-08-16 12:05:00,137.61,137.87,137.59,137.8,14216.0,124.5447,124.7801,124.5266,124.7167,14216.0
2018-08-16 12:10:00,137.8,137.9,137.71,137.84,7400.0,124.7167,124.8072,124.6353,124.7529,7400.0
2018-08-16 12:15:00,137.85,138.03,137.77,137.96,17206.0,124.762,124.9249,124.6896,124.8615,17206.0
2018-08-16 12:20:00,137.94,137.99,137.67,137.7,23506.0,124.8434,124.8887,124.599,124.6262,23506.0
2018-08-16 12:25:00,137.69,137.76,137.65,137.68,11554.0,124.6171,124.6805,124.5809,124.6081,11554.0
2018-08-16 12:30:00,137.68,137.71,137.52,137.55,13044.0,124.6081,124.6353,124.4633,124.4904,13044.0
2018-08-16 12:35:00,137.57,137.57,137.4,137.44,11357.0,124.5085,124.5085,124.3547,124.3909,11357.0
2018-08-16 12:40:00,137.43,137.45,137.07,137.09,19263.0,124.3818,124.3999,124.056,124.0741,19263.0
2018-08-16 12:45:00,137.12,137.35,137.11,137.3,17100.0,124.1013,124.3094,124.0922,124.2642,17100.0
2018-08-16 12:50:00,137.3,137.38,137.29,137.37,14664.0,124.2642,124.3366,124.2551,124.3275,14664.0
2018-08-16 12:55:00,137.37,137.44,137.32,137.32,10589.0,124.3275,124.3909,124.2823,124.2823,10589.0
2018-08-16 13:00:00,137.32,137.42,137.25,137.31,13766.0,124.2823,124.3728,124.2189,124.2732,13766.0
2018-08-16 13:05:00,137.3,137.39,137.2,137.3,11148.0,124.2642,124.3456,124.1737,124.2642,11148.0
2018-08-16 13:10:00,137.35,137.52,137.33,137.49,19812.0,124.3094,124.4633,124.2913,124.4361,19812.0
2018-08-16 13:15:00,137.49,137.5,137.36,137.36,12251.0,124.4361,124.4452,124.3185,124.3185,12251.0
2018-08-16 13:20:00,137.42,137.43,137.26,137.35,16621.0,124.3728,124.3818,124.228,124.3094,16621.0
2018-08-16 13:25:00,137.37,137.41,137.24,137.27,7659.0,124.3275,124.3637,124.2099,124.237,7659.0
2018-08-16 13:30:00,137.25,137.28,137.14,137.28,13300.0,124.2189,124.2461,124.1194,124.2461,13300.0
2018-08-16 13:35:00,137.29,137.44,137.29,137.34,13770.0,124.2551,124.3909,124.2551,124.3004,13770.0
2018-08-16 13:40:00,137.31,137.32,137.22,137.23,18010.0,124.2732,124.2823,124.1918,124.2008,18010.0
2018-08-16 13:45:00,137.24,137.24,137.03,137.04,15894.0,124.2099,124.2099,124.0198,124.0289,15894.0
2018-08-16 13:50:00,137.07,137.13,137.01,137.09,9917.0,124.056,124.1103,124.0017,124.0741,9917.0
2018-08-16 13:55:00,137.09,137.1,136.98,137.04,13924.0,124.0741,124.0832,123.9746,124.0289,13924.0
2018-08-16 14:00:00,137.04,137.1,136.92,137.1,16153.0,124.0289,124.0832,123.9203,124.0832,16153.0
2018-08-16 14:05:00,137.1,137.17,136.99,137.05,23589.0,124.0832,124.1465,123.9836,124.0379,23589.0
2018-08-16 14:10:00,137.05,137.12,136.97,136.97,17475.0,124.0379,124.1013,123.9655,123.9655,17475.0
2018-08-16 14:15:00,136.97,137.1,136.91,137.08,30485.0,123.9655,124.0832,123.9112,124.0651,30485.0
2018-08-16 14:20:00,137.06,137.19,137.02,137.17,19566.0,124.047,124.1646,124.0108,124.1465,19566.0
2018-08-16 14:25:00,137.17,137.18,136.93,136.93,15795.0,124.1465,124.1556,123.9293,123.9293,15795.0
2018-08-16 14:30:00,136.92,137.0,136.77,137.0,23085.0,123.9203,123.9927,123.7845,123.9927,23085.0
2018-08-16 14:35:00,136.97,136.99,136.84,136.84,16202.0,123.9655,123.9836,123.8479,123.8479,16202.0
2018-08-16 14:40:00,136.86,136.93,136.8,136.84,20459.0,123.866,123.9293,123.8116,123.8479,20459.0
2018-08-16 14:45:00,136.82,136.89,136.81,136.87,14298.0,123.8298,123.8931,123.8207,123.875,14298.0
2018-08-16 14:50:00,136.87,136.94,136.87,136.91,34394.0,123.875,123.9384,123.875,123.9112,34394.0
2018-08-16 14:55:00,136.92,136.92,136.75,136.84,25450.0,123.9203,123.9203,123.7664,123.8479,25450.0
2018-08-16 15:00:00,136.84,136.86,136.76,136.86,19021.0,123.8479,123.866,123.7754,123.866,19021.0
2018-08-16 15:05:00,136.86,136.9,136.78,136.78,18751.0,123.866,123.9022,123.7935,123.7935,18751.0
2018-08-16 15:10:00,136.78,136.92,136.74,136.92,27001.0,123.7935,123.9203,123.7573,123.9203,27001.0
2018-08-16 15:15:00,136.9,136.94,136.88,136.9,17958.0,123.9022,123.9384,123.8841,123.9022,17958.0
2018-08-16 15:20:00,136.91,137.03,136.85,137.02,28129.0,123.9112,124.0198,123.8569,124.0108,28129.0
2018-08-16 15:25:00,137.0,137.1,137.0,137.07,29262.0,123.9927,124.0832,123.9927,124.056,29262.0
2018-08-16 15:30:00,137.06,137.43,136.98,137.41,33887.0,124.047,124.3818,123.9746,124.3637,33887.0
2018-08-16 15:35:00,137.42,137.46,137.28,137.28,25228.0,124.3728,124.409,124.2461,124.2461,25228.0
2018-08-16 15:40:00,137.28,137.28,137.03,137.21,37863.0,124.2461,124.2461,124.0198,124.1827,37863.0
2018-08-16 15:45:00,137.21,137.23,137.08,137.22,56404.0,124.1827,124.2008,124.0651,124.1918,56404.0
2018-08-16 15:50:00,137.22,137.3,137.13,137.28,61670.0,124.1918,124.2642,124.1103,124.2461,61670.0
2018-08-16 15:55:00,137.27,137.45,137.24,137.37,144991.0,124.237,124.3999,124.2099,124.3275,144991.0
2018-08-17 09:30:00,134.18,134.22,132.32,133.09,185846.0,121.4404,121.4766,119.757,120.4539,185846.0
2018-08-17 09:35:00,133.1,134.22,132.91,134.04,124175.0,120.4629,121.4766,120.291,121.3137,124175.0
2018-08-17 09:40:00,133.96,135.4,133.84,134.51,155662.0,121.2413,122.5446,121.1327,121.7391,155662.0
2018-08-17 09:45:00,134.5,135.38,134.43,135.07,94437.0,121.73,122.5265,121.6667,122.2459,94437.0
2018-08-17 09:50:00,135.07,135.25,134.65,134.9,172295.0,122.2459,122.4088,121.8658,122.092,172295.0
2018-08-17 09:55:00,134.9,136.8,134.49,136.14,182062.0,122.092,123.8116,121.721,123.2143,182062.0
2018-08-17 10:00:00,136.17,136.18,135.3,135.37,95249.0,123.2415,123.2505,122.4541,122.5174,95249.0
2018-08-17 10:05:00,135.37,135.65,134.28,135.65,106151.0,122.5174,122.7708,121.5309,122.7708,106151.0
2018-08-17 10:10:00,135.65,139.48,135.65,139.36,448181.0,122.7708,126.2372,122.7708,126.1286,448181.0
2018-08-17 10:15:00,139.19,139.19,136.47,137.36,214620.0,125.9747,125.9747,123.513,124.3185,214620.0
2018-08-17 10:20:00,137.36,137.81,136.49,136.66,80032.0,124.3185,124.7258,123.5311,123.6849,80032.0
2018-08-17 10:25:00,136.66,136.83,135.93,136.18,84651.0,123.6849,123.8388,123.0243,123.2505,84651.0
2018-08-17 10:30:00,136.18,136.73,136.05,136.27,63550.0,123.2505,123.7483,123.1329,123.332,63550.0
2018-08-17 10:35:00,136.18,137.53,136.13,136.73,83236.0,123.2505,124.4723,123.2053,123.7483,83236.0
2018-08-17 10:40:00,136.69,138.27,136.65,137.93,156880.0,123.7121,125.1421,123.6759,124.8344,156880.0
2018-08-17 10:45:00,137.91,138.95,137.33,138.89,111150.0,124.8163,125.7575,124.2913,125.7032,111150.0
2018-08-17 10:50:00,138.85,139.0,138.36,138.71,153585.0,125.667,125.8028,125.2235,125.5403,153585.0
2018-08-17 10:55:00,138.65,138.88,138.13,138.83,83933.0,125.486,125.6942,125.0154,125.6489,83933.0
2018-08-17 11:00:00,138.79,138.83,138.35,138.73,107702.0,125.6127,125.6489,125.2145,125.5584,107702.0
2018-08-17 11:05:00,138.69,138.95,138.1,138.59,95562.0,125.5222,125.7575,124.9882,125.4317,95562.0
2018-08-17 11:10:00,138.59,138.9,138.39,138.76,83945.0,125.4317,125.7123,125.2507,125.5856,83945.0
2018-08-17 11:15:00,138.76,139.7,138.67,139.59,173402.0,125.5856,126.4363,125.5041,126.3368,173402.0
2018-08-17 11:20:00,139.6,140.59,139.48,140.57,150841.0,126.3458,127.2418,126.2372,127.2237,150841.0
2018-08-17 11:25:00,140.54,140.67,140.18,140.2,180001.0,127.1966,127.3142,126.8707,126.8888,180001.0
2018-08-17 11:30:00,140.25,140.37,139.64,140.18,109443.0,126.9341,127.0427,126.382,126.8707,109443.0
2018-08-17 11:35:00,140.2,140.49,139.59,140.09,72084.0,126.8888,127.1513,126.3368,126.7893,72084.0
2018-08-17 11:40:00,140.1,140.89,139.74,140.83,72067.0,126.7983,127.5133,126.4725,127.459,72067.0
2018-08-17 11:45:00,140.88,141.59,140.63,141.4,133264.0,127.5043,128.1469,127.278,127.9749,133264.0
2018-08-17 11:50:00,141.43,142.28,141.39,142.09,114781.0,128.0021,128.7714,127.9659,128.5994,114781.0
2018-08-17 11:55:00,142.13,142.36,141.55,141.59,97093.0,128.6356,128.8438,128.1107,128.1469,97093.0
2018-08-17 12:00:00,141.62,141.66,140.59,140.84,92116.0,128.174,128.2102,127.2418,127.4681,92116.0
2018-08-17 12:05:00,140.79,140.89,140.06,140.4,113656.0,127.4228,127.5133,126.7621,127.0699,113656.0
2018-08-17 12:10:00,140.4,141.84,140.3,141.05,109287.0,127.0699,128.3731,126.9793,127.6581,109287.0
2018-08-17 12:15:00,141.06,141.29,140.55,140.86,108876.0,127.6672,127.8754,127.2056,127.4862,108876.0
2018-08-17 12:20:00,140.87,141.13,140.75,140.82,67674.0,127.4952,127.7305,127.3866,127.45,67674.0
2018-08-17 12:25:00,140.79,141.0,140.54,140.98,49416.0,127.4228,127.6129,127.1966,127.5948,49416.0
2018-08-17 12:30:00,141.0,141.13,140.71,141.0,44076.0,127.6129,127.7305,127.3504,127.6129,44076.0
2018-08-17 12:35:00,141.0,141.02,140.3,140.44,37011.0,127.6129,127.631,126.9793,127.1061,37011.0
2018-08-17 12:40:00,140.46,141.48,140.45,140.98,94025.0,127.1242,128.0473,127.1151,127.5948,94025.0
2018-08-17 12:45:00,141.01,141.5,140.95,141.47,55937.0,127.6219,128.0654,127.5676,128.0383,55937.0
2018-08-17 12:50:00,141.48,141.62,141.36,141.5,60123.0,128.0473,128.174,127.9387,128.0654,60123.0
2018-08-17 12:55:00,141.47,141.59,141.42,141.5,54294.0,128.0383,128.1469,127.993,128.0654,54294.0
2018-08-17 13:00:00,141.49,141.73,141.38,141.49,34945.0,128.0564,128.2736,127.9568,128.0564,34945.0
2018-08-17 13:05:00,141.46,141.53,141.12,141.15,76370.0,128.0292,128.0926,127.7215,127.7486,76370.0
2018-08-17 13:10:00,141.19,141.27,140.82,140.82,33772.0,127.7848,127.8572,127.45,127.45,33772.0
2018-08-17 13:15:00,140.84,140.89,140.57,140.58,77952.0,127.4681,127.5133,127.2237,127.2328,77952.0
2018-08-17 13:20:00,140.55,140.6,140.08,140.3,86036.0,127.2056,127.2509,126.7802,126.9793,86036.0
2018-08-17 13:25:00,140.28,140.29,139.64,139.71,79874.0,126.9612,126.9703,126.382,126.4454,79874.0
2018-08-17 13:30:00,139.7,139.7,139.4,139.65,51368.0,126.4363,126.4363,126.1648,126.3911,51368.0
2018-08-17 13:35:00,139.64,140.09,139.56,140.01,51804.0,126.382,126.7893,126.3096,126.7169,51804.0
2018-08-17 13:40:00,139.98,140.26,139.69,139.69,53147.0,126.6897,126.9431,126.4273,126.4273,53147.0
2018-08-17 13:45:00,139.69,139.95,139.48,139.71,47648.0,126.4273,126.6626,126.2372,126.4454,47648.0
2018-08-17 13:50:00,139.64,139.79,139.54,139.63,36937.0,126.382,126.5178,126.2915,126.373,36937.0
2018-08-17 13:55:00,139.62,139.68,139.29,139.43,35305.0,126.3639,126.4182,126.0652,126.1919,35305.0
2018-08-17 14:00:00,139.48,140.6,139.33,140.6,96642.0,126.2372,127.2509,126.1014,127.2509,96642.0
2018-08-17 14:05:00,140.53,141.31,140.53,141.22,97087.0,127.1875,127.8935,127.1875,127.812,97087.0
2018-08-17 14:10:00,141.27,141.82,141.19,141.77,127413.0,127.8572,128.355,127.7848,128.3098,127413.0
2018-08-17 14:15:00,141.75,142.0,141.7,141.83,111160.0,128.2917,128.5179,128.2464,128.3641,111160.0
2018-08-17 14:20:00,141.83,142.35,141.81,142.21,119598.0,128.3641,128.8347,128.346,128.708,119598.0
2018-08-17 14:25:00,142.2,142.39,141.58,141.58,77275.0,128.699,128.8709,128.1378,128.1378,77275.0
2018-08-17 14:30:00,141.55,141.55,141.02,141.02,80157.0,128.1107,128.1107,127.631,127.631,80157.0
2018-08-17 14:35:00,141.0,141.12,140.65,140.67,71924.0,127.6129,127.7215,127.2961,127.3142,71924.0
2018-08-17 14:40:00,140.63,141.09,140.61,140.89,56489.0,127.278,127.6943,127.2599,127.5133,56489.0
2018-08-17 14:45:00,140.9,141.05,140.32,140.54,40573.0,127.5224,127.6581,126.9974,127.1966,40573.0
2018-08-17 14:50:00,140.56,141.09,140.52,140.97,43346.0,127.2147,127.6943,127.1785,127.5857,43346.0
2018-08-17 14:55:00,141.01,141.65,140.94,141.38,58897.0,127.6219,128.2012,127.5586,127.9568,58897.0
2018-08-17 15:00:00,141.37,141.4,141.07,141.08,39185.0,127.9478,127.9749,127.6762,127.6853,39185.0
2018-08-17 15:05:00,141.09,141.1,140.84,140.92,34645.0,127.6943,127.7034,127.4681,127.5405,34645.0
2018-08-17 15:10:00,140.89,141.2,140.85,141.07,39023.0,127.5133,127.7939,127.4771,127.6762,39023.0
2018-08-17 15:15:00,141.06,141.19,140.97,141.16,50218.0,127.6672,127.7848,127.5857,127.7577,50218.0
2018-08-17 15:20:00,141.15,141.25,141.08,141.18,49913.0,127.7486,127.8391,127.6853,127.7758,49913.0
2018-08-17 15:25:00,141.15,141.3,141.08,141.09,41611.0,127.7486,127.8844,127.6853,127.6943,41611.0
2018-08-17 15:30:00,141.09,141.1,140.66,140.66,62661.0,127.6943,127.7034,127.3052,127.3052,62661.0
2018-08-17 15:35:00,140.66,141.0,140.66,140.98,65102.0,127.3052,127.6129,127.3052,127.5948,65102.0
2018-08-17 15:40:00,141.0,141.38,140.98,141.3,64647.0,127.6129,127.9568,127.5948,127.8844,64647.0
2018-08-17 15:45:00,141.29,141.3,141.05,141.09,87691.0,127.8754,127.8844,127.6581,127.6943,87691.0
2018-08-17 15:50:00,141.13,141.13,140.65,140.73,123407.0,127.7305,127.7305,127.2961,127.3685,123407.0
2018-08-17 15:55:00,140.76,140.91,140.46,140.58,229657.0,127.3957,127.5314,127.1242,127.2328,229657.0
2018-08-20 09:30:00,141.61,142.17,140.59,140.94,148417.0,128.165,128.6718,127.2418,127.5586,148417.0
2018-08-20 09:35:00,140.95,141.0,139.74,140.31,44240.0,127.5676,127.6129,126.4725,126.9884,44240.0
2018-08-20 09:40:00,140.14,140.6,140.04,140.1,22881.0,126.8345,127.2509,126.744,126.7983,22881.0
2018-08-20 09:45:00,140.27,140.34,139.78,140.0,34979.0,126.9522,127.0155,126.5087,126.7078,34979.0
2018-08-20 09:50:00,139.94,140.35,139.85,140.35,20066.0,126.6535,127.0246,126.5721,127.0246,20066.0
2018-08-20 09:55:00,140.36,140.71,140.13,140.6,45687.0,127.0336,127.3504,126.8255,127.2509,45687.0
2018-08-20 10:00:00,140.64,141.26,140.64,141.26,41616.0,127.2871,127.8482,127.2871,127.8482,41616.0
2018-08-20 10:05:00,141.22,141.25,140.62,140.73,32529.0,127.812,127.8391,127.269,127.3685,32529.0
2018-08-20 10:10:00,140.77,140.82,140.39,140.74,20223.0,127.4047,127.45,127.0608,127.3776,20223.0
2018-08-20 10:15:00,140.82,140.95,140.61,140.86,24013.0,127.45,127.5676,127.2599,127.4862,24013.0
2018-08-20 10:20:00,140.9,141.0,140.67,140.93,26321.0,127.5224,127.6129,127.3142,127.5495,26321.0
2018-08-20 10:25:00,140.95,141.27,140.93,141.0,30824.0,127.5676,127.8572,127.5495,127.6129,30824.0
2018-08-20 10:30:00,141.03,141.21,140.77,141.14,55573.0,127.64,127.8029,127.4047,127.7396,55573.0
2018-08-20 10:35:00,141.14,141.14,140.78,140.84,28928.0,127.7396,127.7396,127.4138,127.4681,28928.0
2018-08-20 10:40:00,140.79,140.8,140.34,140.5,42471.0,127.4228,127.4319,127.0155,127.1604,42471.0
2018-08-20 10:45:00,140.47,140.54,140.14,140.3,28690.0,127.1332,127.1966,126.8345,126.9793,28690.0
2018-08-20 10:50:00,140.3,140.3,139.97,140.11,22792.0,126.9793,126.9793,126.6807,126.8074,22792.0
2018-08-20 10:55:00,140.11,140.3,139.95,140.1,24104.0,126.8074,126.9793,126.6626,126.7983,24104.0
2018-08-20 11:00:00,140.07,140.32,139.97,140.3,21356.0,126.7712,126.9974,126.6807,126.9793,21356.0
2018-08-20 11:05:00,140.29,140.31,140.01,140.04,18856.0,126.9703,126.9884,126.7169,126.744,18856.0
2018-08-20 11:10:00,140.06,140.18,140.0,140.12,16738.0,126.7621,126.8707,126.7078,126.8164,16738.0
2018-08-20 11:15:00,140.13,140.27,139.93,140.27,16261.0,126.8255,126.9522,126.6445,126.9522,16261.0
2018-08-20 11:20:00,140.27,140.27,140.04,140.17,23486.0,126.9522,126.9522,126.744,126.8617,23486.0
2018-08-20 11:25:00,140.23,140.53,140.23,140.49,19948.0,126.916,127.1875,126.916,127.1513,19948.0
2018-08-20 11:30:00,140.51,140.62,140.48,140.49,12487.0,127.1694,127.269,127.1423,127.1513,12487.0
2018-08-20 11:35:00,140.51,140.86,140.43,140.83,46763.0,127.1694,127.4862,127.097,127.459,46763.0
2018-08-20 11:40:00,140.88,140.92,140.6,140.6,35902.0,127.5043,127.5405,127.2509,127.2509,35902.0
2018-08-20 11:45:00,140.59,140.64,140.48,140.58,11544.0,127.2418,127.2871,127.1423,127.2328,11544.0
2018-08-20 11:50:00,140.56,140.78,140.5,140.72,11393.0,127.2147,127.4138,127.1604,127.3595,11393.0
2018-08-20 11:55:00,140.73,141.04,140.73,140.95,28785.0,127.3685,127.6491,127.3685,127.5676,28785.0
2018-08-20 12:00:00,140.96,141.19,140.88,141.07,78228.0,127.5767,127.7848,127.5043,127.6762,78228.0
2018-08-20 12:05:00,141.09,141.3,140.91,140.91,12270.0,127.6943,127.8844,127.5314,127.5314,12270.0
2018-08-20 12:10:00,140.97,141.05,140.94,141.04,13720.0,127.5857,127.6581,127.5586,127.6491,13720.0
2018-08-20 12:15:00,141.04,141.13,140.95,140.95,5205.0,127.6491,127.7305,127.5676,127.5676,5205.0
2018-08-20 12:20:00,140.93,140.93,140.75,140.8,17600.0,127.5495,127.5495,127.3866,127.4319,17600.0
2018-08-20 12:25:00,140.8,140.84,140.64,140.65,24711.0,127.4319,127.4681,127.2871,127.2961,24711.0
2018-08-20 12:30:00,140.65,140.65,140.33,140.37,11137.0,127.2961,127.2961,127.0065,127.0427,11137.0
2018-08-20 12:35:00,140.38,140.55,140.35,140.52,16372.0,127.0517,127.2056,127.0246,127.1785,16372.0
2018-08-20 12:40:00,140.5,140.55,140.44,140.48,7564.0,127.1604,127.2056,127.1061,127.1423,7564.0
2018-08-20 12:45:00,140.48,140.61,140.36,140.37,7099.0,127.1423,127.2599,127.0336,127.0427,7099.0
2018-08-20 12:50:00,140.35,140.46,140.35,140.46,11324.0,127.0246,127.1242,127.0246,127.1242,11324.0
2018-08-20 12:55:00,140.47,140.5,140.44,140.46,9205.0,127.1332,127.1604,127.1061,127.1242,9205.0
2018-08-20 13:00:00,140.48,140.78,140.48,140.72,54100.0,127.1423,127.4138,127.1423,127.3595,54100.0
2018-08-20 13:05:00,140.72,141.02,140.7,140.92,58741.0,127.3595,127.631,127.3414,127.5405,58741.0
2018-08-20 13:10:00,140.94,141.01,140.77,140.77,9185.0,127.5586,127.6219,127.4047,127.4047,9185.0
2018-08-20 13:15:00,140.76,140.79,140.7,140.75,6768.0,127.3957,127.4228,127.3414,127.3866,6768.0
2018-08-20 13:20:00,140.75,140.83,140.74,140.82,22161.0,127.3866,127.459,127.3776,127.45,22161.0
2018-08-20 13:25:00,140.83,140.95,140.79,140.95,10645.0,127.459,127.5676,127.4228,127.5676,10645.0
2018-08-20 13:30:00,140.85,141.04,140.83,141.04,6787.0,127.4771,127.6491,127.459,127.6491,6787.0
2018-08-20 13:35:00,141.0,141.12,140.99,141.09,12486.0,127.6129,127.7215,127.6038,127.6943,12486.0
2018-08-20 13:40:00,141.07,141.2,141.05,141.17,15228.0,127.6762,127.7939,127.6581,127.7667,15228.0
2018-08-20 13:45:00,141.2,141.3,141.18,141.22,17522.0,127.7939,127.8844,127.7758,127.812,17522.0
2018-08-20 13:50:00,141.24,141.3,141.22,141.26,13701.0,127.8301,127.8844,127.812,127.8482,13701.0
2018-08-20 13:55:00,141.25,141.33,141.2,141.33,9800.0,127.8391,127.9116,127.7939,127.9116,9800.0
2018-08-20 14:00:00,141.34,141.38,141.09,141.09,17127.0,127.9206,127.9568,127.6943,127.6943,17127.0
2018-08-20 14:05:00,141.09,141.2,141.03,141.19,17829.0,127.6943,127.7939,127.64,127.7848,17829.0
2018-08-20 14:10:00,141.2,141.22,141.1,141.17,13860.0,127.7939,127.812,127.7034,127.7667,13860.0
2018-08-20 14:15:00,141.18,141.2,141.08,141.2,22139.0,127.7758,127.7939,127.6853,127.7939,22139.0
2018-08-20 14:20:00,141.19,141.21,141.14,141.16,28755.0,127.7848,127.8029,127.7396,127.7577,28755.0
2018-08-20 14:25:00,141.15,141.15,141.04,141.1,32693.0,127.7486,127.7486,127.6491,127.7034,32693.0
2018-08-20 14:30:00,141.1,141.14,141.01,141.04,13236.0,127.7034,127.7396,127.6219,127.6491,13236.0
2018-08-20 14:35:00,141.06,141.09,141.0,141.03,22671.0,127.6672,127.6943,127.6129,127.64,22671.0
2018-08-20 14:40:00,141.0,141.01,140.82,140.91,28244.0,127.6129,127.6219,127.45,127.5314,28244.0
2018-08-20 14:45:00,140.91,140.92,140.82,140.86,13086.0,127.5314,127.5405,127.45,127.4862,13086.0
2018-08-20 14:50:00,140.85,140.87,140.78,140.85,11811.0,127.4771,127.4952,127.4138,127.4771,11811.0
2018-08-20 14:55:00,140.85,140.95,140.84,140.88,17819.0,127.4771,127.5676,127.4681,127.5043,17819.0
2018-08-20 15:00:00,140.85,140.92,140.8,140.8,21342.0,127.4771,127.5405,127.4319,127.4319,21342.0
2018-08-20 15:05:00,140.8,140.82,140.7,140.8,12648.0,127.4319,127.45,127.3414,127.4319,12648.0
2018-08-20 15:10:00,140.81,140.95,140.81,140.94,15517.0,127.4409,127.5676,127.4409,127.5586,15517.0
2018-08-20 15:15:00,140.93,141.04,140.92,141.02,20719.0,127.5495,127.6491,127.5405,127.631,20719.0
2018-08-20 15:20:00,141.0,141.04,140.94,140.97,16086.0,127.6129,127.6491,127.5586,127.5857,16086.0
2018-08-20 15:25:00,140.98,140.99,140.95,140.98,17763.0,127.5948,127.6038,127.5676,127.5948,17763.0
2018-08-20 15:30:00,140.96,141.09,140.95,141.09,30320.0,127.5767,127.6943,127.5676,127.6943,30320.0
2018-08-20 15:35:00,141.1,141.15,140.85,140.9,41879.0,127.7034,127.7486,127.4771,127.5224,41879.0
2018-08-20 15:40:00,140.9,140.9,140.78,140.82,49430.0,127.5224,127.5224,127.4138,127.45,49430.0
2018-08-20 15:45:00,140.84,140.96,140.81,140.9,65256.0,127.4681,127.5767,127.4409,127.5224,65256.0
2018-08-20 15:50:00,140.9,140.92,140.8,140.83,104864.0,127.5224,127.5405,127.4319,127.459,104864.0
2018-08-20 15:55:00,140.84,140.89,140.46,140.54,190509.0,127.4681,127.5133,127.1242,127.1966,190509.0
2018-08-21 09:30:00,140.73,141.72,140.7,141.63,73821.0,127.3685,128.2645,127.3414,128.1831,73821.0
2018-08-21 09:35:00,141.63,142.1,141.63,142.07,26929.0,128.1831,128.6084,128.1831,128.5813,26929.0
2018-08-21 09:40:00,142.14,142.31,141.9,142.06,26314.0,128.6446,128.7985,128.4274,128.5722,26314.0
2018-08-21 09:45:00,142.07,142.46,142.01,142.4,33431.0,128.5813,128.9343,128.527,128.88,33431.0
2018-08-21 09:50:00,142.4,142.84,142.38,142.69,24741.0,128.88,129.2782,128.8619,129.1424,24741.0
2018-08-21 09:55:00,142.67,142.79,142.35,142.78,14976.0,129.1243,129.2329,128.8347,129.2239,14976.0
2018-08-21 10:00:00,142.77,142.9,142.34,142.52,48887.0,129.2148,129.3325,128.8257,128.9886,48887.0
2018-08-21 10:05:00,142.5,142.52,142.05,142.15,12579.0,128.9705,128.9886,128.5632,128.6537,12579.0
2018-08-21 10:10:00,142.2,142.31,141.96,142.31,17789.0,128.699,128.7985,128.4817,128.7985,17789.0
2018-08-21 10:15:00,142.39,142.71,142.39,142.68,28627.0,128.8709,129.1605,128.8709,129.1334,28627.0
2018-08-21 10:20:00,142.73,142.86,142.66,142.78,14165.0,129.1786,129.2963,129.1153,129.2239,14165.0
2018-08-21 10:25:00,142.77,143.11,142.76,142.82,17252.0,129.2148,129.5226,129.2058,129.2601,17252.0
2018-08-21 10:30:00,142.78,143.08,142.78,143.08,11109.0,129.2239,129.4954,129.2239,129.4954,11109.0
2018-08-21 10:35:00,143.11,143.11,142.72,142.85,18044.0,129.5226,129.5226,129.1696,129.2872,18044.0
2018-08-21 10:40:00,142.85,143.14,142.76,143.08,11843.0,129.2872,129.5497,129.2058,129.4954,11843.0
2018-08-21 10:45:00,143.07,143.14,142.83,142.86,26670.0,129.4864,129.5497,129.2691,129.2963,26670.0
2018-08-21 10:50:00,142.87,143.24,142.84,143.23,27627.0,129.3053,129.6402,129.2782,129.6312,27627.0
2018-08-21 10:55:00,143.19,143.33,143.11,143.32,11779.0,129.595,129.7217,129.5226,129.7126,11779.0
2018-08-21 11:00:00,143.31,143.5,143.27,143.39,16819.0,129.7036,129.8755,129.6674,129.776,16819.0
2018-08-21 11:05:00,143.42,143.71,143.42,143.64,25612.0,129.8031,130.0656,129.8031,130.0022,25612.0
2018-08-21 11:10:00,143.66,143.72,143.39,143.42,16962.0,130.0203,130.0746,129.776,129.8031,16962.0
2018-08-21 11:15:00,143.35,143.38,143.16,143.34,45697.0,129.7398,129.7669,129.5678,129.7307,45697.0
2018-08-21 11:20:00,143.32,143.38,143.08,143.16,17860.0,129.7126,129.7669,129.4954,129.5678,17860.0
2018-08-21 11:25:00,143.13,143.13,142.91,142.97,11123.0,129.5407,129.5407,129.3415,129.3958,11123.0
2018-08-21 11:30:00,142.98,143.03,142.76,142.85,9239.0,129.4049,129.4501,129.2058,129.2872,9239.0
2018-08-21 11:35:00,142.82,143.05,142.82,143.05,5308.0,129.2601,129.4682,129.2601,129.4682,5308.0
2018-08-21 11:40:00,143.08,143.16,142.91,142.91,8770.0,129.4954,129.5678,129.3415,129.3415,8770.0
2018-08-21 11:45:00,142.91,143.0,142.77,142.82,7888.0,129.3415,129.423,129.2148,129.2601,7888.0
2018-08-21 11:50:00,142.87,143.1,142.82,143.03,7973.0,129.3053,129.5135,129.2601,129.4501,7973.0
2018-08-21 11:55:00,143.05,143.32,143.01,143.14,6709.0,129.4682,129.7126,129.432,129.5497,6709.0
2018-08-21 12:00:00,143.09,143.43,143.08,143.39,8640.0,129.5045,129.8122,129.4954,129.776,8640.0
2018-08-21 12:05:00,143.44,143.62,143.44,143.5,15336.0,129.8212,129.9841,129.8212,129.8755,15336.0
2018-08-21 12:10:00,143.51,143.52,143.45,143.52,7685.0,129.8846,129.8936,129.8303,129.8936,7685.0
2018-08-21 12:15:00,143.49,143.6,143.48,143.5,7504.0,129.8665,129.966,129.8574,129.8755,7504.0
2018-08-21 12:20:00,143.5,143.54,143.44,143.53,13859.0,129.8755,129.9117,129.8212,129.9027,13859.0
2018-08-21 12:25:00,143.54,143.67,143.54,143.56,10921.0,129.9117,130.0294,129.9117,129.9298,10921.0
2018-08-21 12:30:00,143.58,143.81,143.51,143.76,21515.0,129.9479,130.1561,129.8846,130.1108,21515.0
2018-08-21 12:35:00,143.75,143.93,143.74,143.88,9161.0,130.1018,130.2647,130.0927,130.2194,9161.0
2018-08-21 12:40:00,143.91,143.91,143.78,143.86,6525.0,130.2466,130.2466,130.1289,130.2013,6525.0
2018-08-21 12:45:00,143.84,143.94,143.84,143.91,6911.0,130.1832,130.2737,130.1832,130.2466,6911.0
2018-08-21 12:50:00,143.94,144.13,143.92,144.0,16243.0,130.2737,130.4457,130.2556,130.3281,16243.0
2018-08-21 12:55:00,144.0,144.07,143.94,144.0,7450.0,130.3281,130.3914,130.2737,130.3281,7450.0
2018-08-21 13:00:00,143.98,144.05,143.94,143.96,11488.0,130.31,130.3733,130.2737,130.2918,11488.0
2018-08-21 13:05:00,143.96,144.0,143.86,143.95,28579.0,130.2918,130.3281,130.2013,130.2828,28579.0
2018-08-21 13:10:00,143.94,143.95,143.78,143.93,12232.0,130.2737,130.2828,130.1289,130.2647,12232.0
2018-08-21 13:15:00,143.94,144.0,143.78,143.88,19467.0,130.2737,130.3281,130.1289,130.2194,19467.0
2018-08-21 13:20:00,143.89,143.95,143.87,143.88,9546.0,130.2285,130.2828,130.2104,130.2194,9546.0
2018-08-21 13:25:00,143.87,143.88,143.82,143.84,5930.0,130.2104,130.2194,130.1651,130.1832,5930.0
2018-08-21 13:30:00,143.84,143.94,143.8,143.82,10512.0,130.1832,130.2737,130.147,130.1651,10512.0
2018-08-21 13:35:00,143.84,143.87,143.67,143.75,9520.0,130.1832,130.2104,130.0294,130.1018,9520.0
2018-08-21 13:40:00,143.73,143.76,143.62,143.69,10330.0,130.0837,130.1108,129.9841,130.0475,10330.0
2018-08-21 13:45:00,143.69,143.69,143.54,143.55,11498.0,130.0475,130.0475,129.9117,129.9208,11498.0
2018-08-21 13:50:00,143.56,143.7,143.56,143.61,3932.0,129.9298,130.0565,129.9298,129.9751,3932.0
2018-08-21 13:55:00,143.6,143.78,143.6,143.73,9273.0,129.966,130.1289,129.966,130.0837,9273.0
2018-08-21 14:00:00,143.68,143.73,143.53,143.59,7657.0,130.0384,130.0837,129.9027,129.957,7657.0
2018-08-21 14:05:00,143.59,143.68,143.57,143.62,5581.0,129.957,130.0384,129.9389,129.9841,5581.0
2018-08-21 14:10:00,143.65,143.88,143.64,143.86,7906.0,130.0113,130.2194,130.0022,130.2013,7906.0
2018-08-21 14:15:00,143.89,143.95,143.81,143.81,9596.0,130.2285,130.2828,130.1561,130.1561,9596.0
2018-08-21 14:20:00,143.81,143.91,143.76,143.88,13472.0,130.1561,130.2466,130.1108,130.2194,13472.0
2018-08-21 14:25:00,143.9,144.05,143.89,144.03,13532.0,130.2375,130.3733,130.2285,130.3552,13532.0
2018-08-21 14:30:00,144.02,144.14,143.98,144.02,23587.0,130.3462,130.4548,130.31,130.3462,23587.0
2018-08-21 14:35:00,144.03,144.06,143.98,144.06,2849.0,130.3552,130.3824,130.31,130.3824,2849.0
2018-08-21 14:40:00,144.05,144.17,144.03,144.15,12759.0,130.3733,130.4819,130.3552,130.4638,12759.0
2018-08-21 14:45:00,144.17,144.34,144.15,144.24,31512.0,130.4819,130.6358,130.4638,130.5453,31512.0
2018-08-21 14:50:00,144.22,144.23,144.05,144.07,6791.0,130.5272,130.5362,130.3733,130.3914,6791.0
2018-08-21 14:55:00,144.05,144.2,144.03,144.2,16849.0,130.3733,130.5091,130.3552,130.5091,16849.0
2018-08-21 15:00:00,144.2,144.31,144.18,144.29,18154.0,130.5091,130.6086,130.491,130.5905,18154.0
2018-08-21 15:05:00,144.31,144.38,144.29,144.38,10053.0,130.6086,130.672,130.5905,130.672,10053.0
2018-08-21 15:10:00,144.36,144.39,144.29,144.29,11449.0,130.6539,130.681,130.5905,130.5905,11449.0
2018-08-21 15:15:00,144.28,144.28,144.07,144.07,8992.0,130.5815,130.5815,130.3914,130.3914,8992.0
2018-08-21 15:20:00,144.07,144.16,144.0,144.16,12427.0,130.3914,130.4729,130.3281,130.4729,12427.0
2018-08-21 15:25:00,144.16,144.23,144.08,144.09,15530.0,130.4729,130.5362,130.4005,130.4095,15530.0
2018-08-21 15:30:00,144.06,144.06,143.96,143.96,15335.0,130.3824,130.3824,130.2918,130.2918,15335.0
2018-08-21 15:35:00,143.95,143.95,143.86,143.9,21491.0,130.2828,130.2828,130.2013,130.2375,21491.0
2018-08-21 15:40:00,143.9,143.9,143.77,143.85,30928.0,130.2375,130.2375,130.1199,130.1923,30928.0
2018-08-21 15:45:00,143.83,143.83,143.6,143.73,51552.0,130.1742,130.1742,129.966,130.0837,51552.0
2018-08-21 15:50:00,143.72,143.84,143.68,143.82,41081.0,130.0746,130.1832,130.0384,130.1651,41081.0
2018-08-21 15:55:00,143.84,144.12,143.82,143.83,122019.0,130.1832,130.4367,130.1651,130.1742,122019.0
2018-08-22 09:30:00,143.75,144.03,143.37,143.7,33352.0,130.1018,130.3552,129.7579,130.0565,33352.0
2018-08-22 09:35:00,143.62,143.7,142.76,143.22,20581.0,129.9841,130.0565,129.2058,129.6221,20581.0
2018-08-22 09:40:00,143.18,143.34,143.06,143.06,10450.0,129.5859,129.7307,129.4773,129.4773,10450.0
2018-08-22 09:45:00,143.06,143.36,142.83,143.25,24508.0,129.4773,129.7488,129.2691,129.6493,24508.0
2018-08-22 09:50:00,143.25,143.65,142.98,143.16,21630.0,129.6493,130.0113,129.4049,129.5678,21630.0
2018-08-22 09:55:00,143.09,143.46,143.03,143.4,13130.0,129.5045,129.8393,129.4501,129.785,13130.0
2018-08-22 10:00:00,143.45,143.67,143.39,143.66,7131.0,129.8303,130.0294,129.776,130.0203,7131.0
2018-08-22 10:05:00,143.57,143.8,143.42,143.78,11646.0,129.9389,130.147,129.8031,130.1289,11646.0
2018-08-22 10:10:00,143.78,144.04,143.7,144.01,16680.0,130.1289,130.3643,130.0565,130.3371,16680.0
2018-08-22 10:15:00,143.98,143.98,143.61,143.67,20165.0,130.31,130.31,129.9751,130.0294,20165.0
2018-08-22 10:20:00,143.71,143.94,143.64,143.94,15530.0,130.0656,130.2737,130.0022,130.2737,15530.0
2018-08-22 10:25:00,143.85,144.1,143.64,143.75,21932.0,130.1923,130.4186,130.0022,130.1018,21932.0
2018-08-22 10:30:00,143.67,143.8,143.58,143.79,14851.0,130.0294,130.147,129.9479,130.138,14851.0
2018-08-22 10:35:00,143.82,143.89,143.74,143.74,13566.0,130.1651,130.2285,130.0927,130.0927,13566.0
2018-08-22 10:40:00,143.71,143.79,143.53,143.72,5461.0,130.0656,130.138,129.9027,130.0746,5461.0
2018-08-22 10:45:00,143.8,143.91,143.6,143.7,16309.0,130.147,130.2466,129.966,130.0565,16309.0
2018-08-22 10:50:00,143.72,143.72,143.57,143.7,4987.0,130.0746,130.0746,129.9389,130.0565,4987.0
2018-08-22 10:55:00,143.64,143.68,143.49,143.63,4656.0,130.0022,130.0384,129.8665,129.9932,4656.0
2018-08-22 11:00:00,143.59,143.94,143.59,143.94,9008.0,129.957,130.2737,129.957,130.2737,9008.0
2018-08-22 11:05:00,143.94,144.21,143.67,143.81,46186.0,130.2737,130.5181,130.0294,130.1561,46186.0
2018-08-22 11:10:00,143.76,143.82,143.37,143.52,15129.0,130.1108,130.1651,129.7579,129.8936,15129.0
2018-08-22 11:15:00,143.54,143.61,143.36,143.36,6340.0,129.9117,129.9751,129.7488,129.7488,6340.0
2018-08-22 11:20:00,143.39,143.56,143.39,143.44,8430.0,129.776,129.9298,129.776,129.8212,8430.0
2018-08-22 11:25:00,143.36,143.64,143.24,143.61,7866.0,129.7488,130.0022,129.6402,129.9751,7866.0
2018-08-22 11:30:00,143.63,143.63,143.15,143.31,11335.0,129.9932,129.9932,129.5588,129.7036,11335.0
2018-08-22 11:35:00,143.31,143.42,143.11,143.35,7507.0,129.7036,129.8031,129.5226,129.7398,7507.0
2018-08-22 11:40:00,143.27,143.56,143.27,143.43,2566.0,129.6674,129.9298,129.6674,129.8122,2566.0
2018-08-22 11:45:00,143.41,143.41,143.24,143.24,4000.0,129.7941,129.7941,129.6402,129.6402,4000.0
2018-08-22 11:50:00,143.2,143.39,143.14,143.14,5454.0,129.604,129.776,129.5497,129.5497,5454.0
2018-08-22 11:55:00,143.2,143.45,143.17,143.45,6281.0,129.604,129.8303,129.5769,129.8303,6281.0
2018-08-22 12:00:00,143.44,143.52,143.38,143.49,5294.0,129.8212,129.8936,129.7669,129.8665,5294.0
2018-08-22 12:05:00,143.52,143.64,143.46,143.64,7300.0,129.8936,130.0022,129.8393,130.0022,7300.0
2018-08-22 12:10:00,143.64,143.64,143.38,143.46,6494.0,130.0022,130.0022,129.7669,129.8393,6494.0
2018-08-22 12:15:00,143.46,143.49,143.39,143.47,3031.0,129.8393,129.8665,129.776,129.8484,3031.0
2018-08-22 12:20:00,143.42,143.48,143.38,143.43,5232.0,129.8031,129.8574,129.7669,129.8122,5232.0
2018-08-22 12:25:00,143.44,143.53,143.41,143.51,9638.0,129.8212,129.9027,129.7941,129.8846,9638.0
2018-08-22 12:30:00,143.51,143.54,143.39,143.45,7239.0,129.8846,129.9117,129.776,129.8303,7239.0
2018-08-22 12:35:00,143.43,143.45,143.32,143.38,6405.0,129.8122,129.8303,129.7126,129.7669,6405.0
2018-08-22 12:40:00,143.36,143.45,143.35,143.45,5950.0,129.7488,129.8303,129.7398,129.8303,5950.0
2018-08-22 12:45:00,143.4,143.4,143.34,143.35,6175.0,129.785,129.785,129.7307,129.7398,6175.0
2018-08-22 12:50:00,143.33,143.47,143.33,143.47,5668.0,129.7217,129.8484,129.7217,129.8484,5668.0
2018-08-22 12:55:00,143.44,143.56,143.44,143.56,8722.0,129.8212,129.9298,129.8212,129.9298,8722.0
2018-08-22 13:00:00,143.53,143.6,143.47,143.53,5599.0,129.9027,129.966,129.8484,129.9027,5599.0
2018-08-22 13:05:00,143.56,143.65,143.53,143.61,8451.0,129.9298,130.0113,129.9027,129.9751,8451.0
2018-08-22 13:10:00,143.61,143.66,143.55,143.63,6000.0,129.9751,130.0203,129.9208,129.9932,6000.0
2018-08-22 13:15:00,143.63,143.7,143.61,143.7,4979.0,129.9932,130.0565,129.9751,130.0565,4979.0
2018-08-22 13:20:00,143.7,143.79,143.68,143.68,8087.0,130.0565,130.138,130.0384,130.0384,8087.0
2018-08-22 13:25:00,143.69,143.72,143.6,143.66,4682.0,130.0475,130.0746,129.966,130.0203,4682.0
2018-08-22 13:30:00,143.65,143.71,143.65,143.71,4211.0,130.0113,130.0656,130.0113,130.0656,4211.0
2018-08-22 13:35:00,143.7,143.74,143.62,143.63,3440.0,130.0565,130.0927,129.9841,129.9932,3440.0
2018-08-22 13:40:00,143.66,143.73,143.66,143.67,3000.0,130.0203,130.0837,130.0203,130.0294,3000.0
2018-08-22 13:45:00,143.66,143.7,143.57,143.7,5003.0,130.0203,130.0565,129.9389,130.0565,5003.0
2018-08-22 13:50:00,143.66,143.67,143.56,143.59,8175.0,130.0203,130.0294,129.9298,129.957,8175.0
2018-08-22 13:55:00,143.58,143.64,143.55,143.58,6852.0,129.9479,130.0022,129.9208,129.9479,6852.0
2018-08-22 14:00:00,143.53,143.72,143.53,143.62,38826.0,129.9027,130.0746,129.9027,129.9841,38826.0
2018-08-22 14:05:00,143.62,143.63,143.43,143.45,11040.0,129.9841,129.9932,129.8122,129.8303,11040.0
2018-08-22 14:10:00,143.45,143.48,143.39,143.46,2026.0,129.8303,129.8574,129.776,129.8393,2026.0
2018-08-22 14:15:00,143.46,143.46,143.16,143.24,9273.0,129.8393,129.8393,129.5678,129.6402,9273.0
2018-08-22 14:20:00,143.2,143.27,143.18,143.18,3814.0,129.604,129.6674,129.5859,129.5859,3814.0
2018-08-22 14:25:00,143.17,143.18,143.08,143.17,8585.0,129.5769,129.5859,129.4954,129.5769,8585.0
2018-08-22 14:30:00,143.16,143.19,143.07,143.12,11272.0,129.5678,129.595,129.4864,129.5316,11272.0
2018-08-22 14:35:00,143.12,143.24,143.09,143.15,5469.0,129.5316,129.6402,129.5045,129.5588,5469.0
2018-08-22 14:40:00,143.16,143.25,143.15,143.25,6730.0,129.5678,129.6493,129.5588,129.6493,6730.0
2018-08-22 14:45:00,143.25,143.25,143.16,143.17,5530.0,129.6493,129.6493,129.5678,129.5769,5530.0
2018-08-22 14:50:00,143.15,143.29,143.14,143.29,6545.0,129.5588,129.6855,129.5497,129.6855,6545.0
2018-08-22 14:55:00,143.26,143.27,143.14,143.14,17117.0,129.6583,129.6674,129.5497,129.5497,17117.0
2018-08-22 15:00:00,143.18,143.28,143.17,143.27,9807.0,129.5859,129.6764,129.5769,129.6674,9807.0
2018-08-22 15:05:00,143.25,143.3,143.21,143.3,11539.0,129.6493,129.6945,129.6131,129.6945,11539.0
2018-08-22 15:10:00,143.31,143.36,143.27,143.28,27265.0,129.7036,129.7488,129.6674,129.6764,27265.0
2018-08-22 15:15:00,143.28,143.29,143.08,143.11,21327.0,129.6764,129.6855,129.4954,129.5226,21327.0
2018-08-22 15:20:00,143.11,143.14,143.01,143.02,12445.0,129.5226,129.5497,129.432,129.4411,12445.0
2018-08-22 15:25:00,143.0,143.01,142.85,142.87,14828.0,129.423,129.432,129.2872,129.3053,14828.0
2018-08-22 15:30:00,142.88,142.91,142.79,142.88,14966.0,129.3144,129.3415,129.2329,129.3144,14966.0
2018-08-22 15:35:00,142.86,142.93,142.83,142.9,9838.0,129.2963,129.3596,129.2691,129.3325,9838.0
2018-08-22 15:40:00,142.92,142.92,142.82,142.85,16890.0,129.3506,129.3506,129.2601,129.2872,16890.0
2018-08-22 15:45:00,142.83,142.83,142.73,142.75,23255.0,129.2691,129.2691,129.1786,129.1967,23255.0
2018-08-22 15:50:00,142.72,142.72,142.57,142.59,33557.0,129.1696,129.1696,129.0338,129.0519,33557.0
2018-08-22 15:55:00,142.6,142.75,142.57,142.61,52078.0,129.061,129.1967,129.0338,129.07,52078.0
2018-08-23 09:30:00,142.21,142.31,141.27,141.27,31737.0,128.708,128.7985,127.8572,127.8572,31737.0
2018-08-23 09:35:00,141.16,141.19,140.62,140.62,12501.0,127.7577,127.7848,127.269,127.269,12501.0
2018-08-23 09:40:00,140.68,140.76,140.5,140.59,27958.0,127.3233,127.3957,127.1604,127.2418,27958.0
2018-08-23 09:45:00,140.67,141.26,140.58,141.22,25686.0,127.3142,127.8482,127.2328,127.812,25686.0
2018-08-23 09:50:00,141.29,141.78,141.26,141.57,17846.0,127.8754,128.3188,127.8482,128.1288,17846.0
2018-08-23 09:55:00,141.48,141.57,141.28,141.41,8617.0,128.0473,128.1288,127.8663,127.984,8617.0
2018-08-23 10:00:00,141.35,141.74,141.31,141.35,11898.0,127.9297,128.2826,127.8935,127.9297,11898.0
2018-08-23 10:05:00,141.37,141.72,141.3,141.72,12628.0,127.9478,128.2645,127.8844,128.2645,12628.0
2018-08-23 10:10:00,141.7,141.77,141.61,141.77,13437.0,128.2464,128.3098,128.165,128.3098,13437.0
2018-08-23 10:15:00,141.69,141.81,141.54,141.55,9532.0,128.2374,128.346,128.1016,128.1107,9532.0
2018-08-23 10:20:00,141.59,141.7,141.42,141.53,3278.0,128.1469,128.2464,127.993,128.0926,3278.0
2018-08-23 10:25:00,141.6,141.72,141.34,141.71,13132.0,128.1559,128.2645,127.9206,128.2555,13132.0
2018-08-23 10:30:00,141.7,141.96,141.7,141.82,10653.0,128.2464,128.4817,128.2464,128.355,10653.0
2018-08-23 10:35:00,141.82,141.82,141.6,141.64,17591.0,128.355,128.355,128.1559,128.1921,17591.0
2018-08-23 10:40:00,141.6,141.77,141.6,141.63,11114.0,128.1559,128.3098,128.1559,128.1831,11114.0
2018-08-23 10:45:00,141.6,141.64,141.4,141.45,25591.0,128.1559,128.1921,127.9749,128.0202,25591.0
2018-08-23 10:50:00,141.51,141.52,141.18,141.28,14141.0,128.0745,128.0835,127.7758,127.8663,14141.0
2018-08-23 10:55:00,141.28,141.36,140.88,141.09,8401.0,127.8663,127.9387,127.5043,127.6943,8401.0
2018-08-23 11:00:00,141.05,141.15,140.99,141.12,4400.0,127.6581,127.7486,127.6038,127.7215,4400.0
2018-08-23 11:05:00,141.08,141.08,140.68,140.71,6104.0,127.6853,127.6853,127.3233,127.3504,6104.0
2018-08-23 11:10:00,140.68,140.81,140.52,140.64,11559.0,127.3233,127.4409,127.1785,127.2871,11559.0
2018-08-23 11:15:00,140.61,140.61,140.11,140.11,30362.0,127.2599,127.2599,126.8074,126.8074,30362.0
2018-08-23 11:20:00,140.14,140.43,139.9,140.43,24949.0,126.8345,127.097,126.6173,127.097,24949.0
2018-08-23 11:25:00,140.37,140.39,140.14,140.33,20676.0,127.0427,127.0608,126.8345,127.0065,20676.0
2018-08-23 11:30:00,140.33,140.62,140.32,140.53,25053.0,127.0065,127.269,126.9974,127.1875,25053.0
2018-08-23 11:35:00,140.53,140.57,140.45,140.5,28731.0,127.1875,127.2237,127.1151,127.1604,28731.0
2018-08-23 11:40:00,140.5,140.79,140.48,140.51,6557.0,127.1604,127.4228,127.1423,127.1694,6557.0
2018-08-23 11:45:00,140.52,140.61,140.45,140.54,26370.0,127.1785,127.2599,127.1151,127.1966,26370.0
2018-08-23 11:50:00,140.56,140.69,140.54,140.66,21910.0,127.2147,127.3323,127.1966,127.3052,21910.0
2018-08-23 11:55:00,140.64,140.73,140.61,140.62,16847.0,127.2871,127.3685,127.2599,127.269,16847.0
2018-08-23 12:00:00,140.64,140.88,140.64,140.84,17618.0,127.2871,127.5043,127.2871,127.4681,17618.0
2018-08-23 12:05:00,140.89,141.21,140.89,141.21,11710.0,127.5133,127.8029,127.5133,127.8029,11710.0
2018-08-23 12:10:00,141.22,141.31,141.13,141.19,6025.0,127.812,127.8935,127.7305,127.7848,6025.0
2018-08-23 12:15:00,141.25,141.39,141.19,141.34,5128.0,127.8391,127.9659,127.7848,127.9206,5128.0
2018-08-23 12:20:00,141.34,141.42,141.31,141.37,3416.0,127.9206,127.993,127.8935,127.9478,3416.0
2018-08-23 12:25:00,141.35,141.41,141.3,141.32,4741.0,127.9297,127.984,127.8844,127.9025,4741.0
2018-08-23 12:30:00,141.32,141.33,141.19,141.2,6241.0,127.9025,127.9116,127.7848,127.7939,6241.0
2018-08-23 12:35:00,141.2,141.26,141.15,141.22,16583.0,127.7939,127.8482,127.7486,127.812,16583.0
2018-08-23 12:40:00,141.23,141.33,141.15,141.17,5216.0,127.821,127.9116,127.7486,127.7667,5216.0
2018-08-23 12:45:00,141.14,141.14,140.98,141.0,5616.0,127.7396,127.7396,127.5948,127.6129,5616.0
2018-08-23 12:50:00,141.03,141.12,141.01,141.07,3760.0,127.64,127.7215,127.6219,127.6762,3760.0
2018-08-23 12:55:00,141.09,141.14,141.03,141.05,2300.0,127.6943,127.7396,127.64,127.6581,2300.0
2018-08-23 13:00:00,141.04,141.07,140.98,141.02,7169.0,127.6491,127.6762,127.5948,127.631,7169.0
2018-08-23 13:05:00,140.98,141.07,140.98,141.0,6286.0,127.5948,127.6762,127.5948,127.6129,6286.0
2018-08-23 13:10:00,141.0,141.02,140.82,140.84,12832.0,127.6129,127.631,127.45,127.4681,12832.0
2018-08-23 13:15:00,140.84,141.03,140.84,141.0,12044.0,127.4681,127.64,127.4681,127.6129,12044.0
2018-08-23 13:20:00,141.0,141.09,140.99,141.0,3668.0,127.6129,127.6943,127.6038,127.6129,3668.0
2018-08-23 13:25:00,141.01,141.12,140.99,141.08,3563.0,127.6219,127.7215,127.6038,127.6853,3563.0
2018-08-23 13:30:00,141.1,141.12,141.0,141.03,6063.0,127.7034,127.7215,127.6129,127.64,6063.0
2018-08-23 13:35:00,141.02,141.1,140.99,141.03,10912.0,127.631,127.7034,127.6038,127.64,10912.0
2018-08-23 13:40:00,141.09,141.17,141.06,141.06,2310.0,127.6943,127.7667,127.6672,127.6672,2310.0
2018-08-23 13:45:00,141.06,141.06,140.99,141.0,8115.0,127.6672,127.6672,127.6038,127.6129,8115.0
2018-08-23 13:50:00,141.03,141.09,141.0,141.03,7329.0,127.64,127.6943,127.6129,127.64,7329.0
2018-08-23 13:55:00,141.06,141.08,140.98,141.04,8294.0,127.6672,127.6853,127.5948,127.6491,8294.0
2018-08-23 14:00:00,141.05,141.14,141.05,141.09,2460.0,127.6581,127.7396,127.6581,127.6943,2460.0
2018-08-23 14:05:00,141.12,141.23,141.12,141.16,2300.0,127.7215,127.821,127.7215,127.7577,2300.0
2018-08-23 14:10:00,141.12,141.15,141.0,141.03,3252.0,127.7215,127.7486,127.6129,127.64,3252.0
2018-08-23 14:15:00,141.03,141.14,141.0,141.14,6096.0,127.64,127.7396,127.6129,127.7396,6096.0
2018-08-23 14:20:00,141.13,141.22,141.07,141.2,3819.0,127.7305,127.812,127.6762,127.7939,3819.0
2018-08-23 14:25:00,141.22,141.26,141.21,141.22,4200.0,127.812,127.8482,127.8029,127.812,4200.0
2018-08-23 14:30:00,141.24,141.27,141.14,141.2,8005.0,127.8301,127.8572,127.7396,127.7939,8005.0
2018-08-23 14:35:00,141.18,141.18,141.06,141.14,4511.0,127.7758,127.7758,127.6672,127.7396,4511.0
2018-08-23 14:40:00,141.1,141.28,141.1,141.28,4500.0,127.7034,127.8663,127.7034,127.8663,4500.0
2018-08-23 14:45:00,141.25,141.26,141.09,141.1,4384.0,127.8391,127.8482,127.6943,127.7034,4384.0
2018-08-23 14:50:00,141.1,141.1,141.0,141.03,5776.0,127.7034,127.7034,127.6129,127.64,5776.0
2018-08-23 14:55:00,141.02,141.08,140.99,141.08,17697.0,127.631,127.6853,127.6038,127.6853,17697.0
2018-08-23 15:00:00,141.09,141.19,141.03,141.19,19088.0,127.6943,127.7848,127.64,127.7848,19088.0
2018-08-23 15:05:00,141.19,141.23,141.14,141.19,7185.0,127.7848,127.821,127.7396,127.7848,7185.0
2018-08-23 15:10:00,141.19,141.24,141.14,141.14,3908.0,127.7848,127.8301,127.7396,127.7396,3908.0
2018-08-23 15:15:00,141.17,141.18,141.14,141.16,2688.0,127.7667,127.7758,127.7396,127.7577,2688.0
2018-08-23 15:20:00,141.18,141.22,141.06,141.07,10643.0,127.7758,127.812,127.6672,127.6762,10643.0
2018-08-23 15:25:00,141.06,141.14,141.06,141.11,3302.0,127.6672,127.7396,127.6672,127.7124,3302.0
2018-08-23 15:30:00,141.14,141.17,141.09,141.09,6703.0,127.7396,127.7667,127.6943,127.6943,6703.0
2018-08-23 15:35:00,141.12,141.21,141.05,141.06,13091.0,127.7215,127.8029,127.6581,127.6672,13091.0
2018-08-23 15:40:00,141.06,141.08,140.99,141.01,18160.0,127.6672,127.6853,127.6038,127.6219,18160.0
2018-08-23 15:45:00,141.0,141.19,140.94,141.19,57631.0,127.6129,127.7848,127.5586,127.7848,57631.0
2018-08-23 15:50:00,141.12,141.13,141.01,141.1,37389.0,127.7215,127.7305,127.6219,127.7034,37389.0
2018-08-23 15:55:00,141.1,141.2,141.07,141.18,69944.0,127.7034,127.7939,127.6762,127.7758,69944.0
2018-08-24 09:30:00,141.82,142.19,141.6,141.86,20507.0,128.355,128.6899,128.1559,128.3912,20507.0
2018-08-24 09:35:00,141.89,141.89,141.37,141.43,5100.0,128.4184,128.4184,127.9478,128.0021,5100.0
2018-08-24 09:40:00,141.51,141.64,141.28,141.4,7982.0,128.0745,128.1921,127.8663,127.9749,7982.0
2018-08-24 09:45:00,141.49,141.86,141.33,141.86,12314.0,128.0564,128.3912,127.9116,128.3912,12314.0
2018-08-24 09:50:00,141.75,141.92,141.52,141.52,4894.0,128.2917,128.4455,128.0835,128.0835,4894.0
2018-08-24 09:55:00,141.48,141.61,141.48,141.49,3153.0,128.0473,128.165,128.0473,128.0564,3153.0
2018-08-24 10:00:00,141.54,141.86,141.49,141.67,6660.0,128.1016,128.3912,128.0564,128.2193,6660.0
2018-08-24 10:05:00,141.73,142.05,141.66,141.87,22947.0,128.2736,128.5632,128.2102,128.4003,22947.0
2018-08-24 10:10:00,141.85,141.86,141.69,141.81,3569.0,128.3822,128.3912,128.2374,128.346,3569.0
2018-08-24 10:15:00,141.85,142.06,141.85,142.0,7545.0,128.3822,128.5722,128.3822,128.5179,7545.0
2018-08-24 10:20:00,142.06,142.12,141.8,141.8,3147.0,128.5722,128.6265,128.3369,128.3369,3147.0
2018-08-24 10:25:00,141.86,142.1,141.78,142.0,27740.0,128.3912,128.6084,128.3188,128.5179,27740.0
2018-08-24 10:30:00,142.03,142.3,142.02,142.3,5143.0,128.5451,128.7895,128.536,128.7895,5143.0
2018-08-24 10:35:00,142.33,142.58,142.31,142.57,11463.0,128.8166,129.0429,128.7985,129.0338,11463.0
2018-08-24 10:40:00,142.6,142.65,142.41,142.57,7585.0,129.061,129.1062,128.889,129.0338,7585.0
2018-08-24 10:45:00,142.59,142.78,142.57,142.68,21524.0,129.0519,129.2239,129.0338,129.1334,21524.0
2018-08-24 10:50:00,142.68,142.8,142.59,142.74,9572.0,129.1334,129.242,129.0519,129.1877,9572.0
2018-08-24 10:55:00,142.79,142.85,142.67,142.77,8244.0,129.2329,129.2872,129.1243,129.2148,8244.0
2018-08-24 11:00:00,142.8,142.82,142.64,142.66,17386.0,129.242,129.2601,129.0972,129.1153,17386.0
2018-08-24 11:05:00,142.71,142.74,142.49,142.69,13349.0,129.1605,129.1877,128.9614,129.1424,13349.0
2018-08-24 11:10:00,142.67,142.81,142.67,142.81,10942.0,129.1243,129.251,129.1243,129.251,10942.0
2018-08-24 11:15:00,142.82,142.97,142.78,142.95,10514.0,129.2601,129.3958,129.2239,129.3777,10514.0
2018-08-24 11:20:00,142.95,143.02,142.82,142.86,21844.0,129.3777,129.4411,129.2601,129.2963,21844.0
2018-08-24 11:25:00,142.86,143.0,142.84,142.96,18634.0,129.2963,129.423,129.2782,129.3868,18634.0
2018-08-24 11:30:00,142.94,142.95,142.79,142.93,10037.0,129.3687,129.3777,129.2329,129.3596,10037.0
2018-08-24 11:35:00,142.95,143.19,142.95,143.02,14866.0,129.3777,129.595,129.3777,129.4411,14866.0
2018-08-24 11:40:00,142.99,143.09,142.97,143.06,12130.0,129.4139,129.5045,129.3958,129.4773,12130.0
2018-08-24 11:45:00,143.09,143.3,143.08,143.27,8574.0,129.5045,129.6945,129.4954,129.6674,8574.0
2018-08-24 11:50:00,143.23,143.34,143.19,143.33,4783.0,129.6312,129.7307,129.595,129.7217,4783.0
2018-08-24 11:55:00,143.33,143.46,143.29,143.38,33401.0,129.7217,129.8393,129.6855,129.7669,33401.0
2018-08-24 12:00:00,143.39,143.44,143.32,143.44,6468.0,129.776,129.8212,129.7126,129.8212,6468.0
2018-08-24 12:05:00,143.43,143.43,143.26,143.36,12088.0,129.8122,129.8122,129.6583,129.7488,12088.0
2018-08-24 12:10:00,143.35,143.39,143.31,143.33,8203.0,129.7398,129.776,129.7036,129.7217,8203.0
2018-08-24 12:15:00,143.35,143.37,143.24,143.34,8929.0,129.7398,129.7579,129.6402,129.7307,8929.0
2018-08-24 12:20:00,143.34,143.37,143.25,143.37,5000.0,129.7307,129.7579,129.6493,129.7579,5000.0
2018-08-24 12:25:00,143.37,143.41,143.33,143.33,10737.0,129.7579,129.7941,129.7217,129.7217,10737.0
2018-08-24 12:30:00,143.3,143.33,143.16,143.21,15353.0,129.6945,129.7217,129.5678,129.6131,15353.0
2018-08-24 12:35:00,143.21,143.22,143.08,143.13,7904.0,129.6131,129.6221,129.4954,129.5407,7904.0
2018-08-24 12:40:00,143.15,143.44,143.12,143.42,9091.0,129.5588,129.8212,129.5316,129.8031,9091.0
2018-08-24 12:45:00,143.44,143.48,143.38,143.42,14913.0,129.8212,129.8574,129.7669,129.8031,14913.0
2018-08-24 12:50:00,143.41,143.47,143.38,143.47,17290.0,129.7941,129.8484,129.7669,129.8484,17290.0
2018-08-24 12:55:00,143.47,143.48,143.42,143.48,12569.0,129.8484,129.8574,129.8031,129.8574,12569.0
2018-08-24 13:00:00,143.48,143.64,143.48,143.62,10221.0,129.8574,130.0022,129.8574,129.9841,10221.0
2018-08-24 13:05:00,143.62,143.7,143.57,143.6,14590.0,129.9841,130.0565,129.9389,129.966,14590.0
2018-08-24 13:10:00,143.6,143.63,143.56,143.62,20015.0,129.966,129.9932,129.9298,129.9841,20015.0
2018-08-24 13:15:00,143.64,143.68,143.61,143.65,8555.0,130.0022,130.0384,129.9751,130.0113,8555.0
2018-08-24 13:20:00,143.64,143.73,143.63,143.69,16253.0,130.0022,130.0837,129.9932,130.0475,16253.0
2018-08-24 13:25:00,143.7,143.74,143.66,143.71,12274.0,130.0565,130.0927,130.0203,130.0656,12274.0
2018-08-24 13:30:00,143.7,143.87,143.69,143.78,27871.0,130.0565,130.2104,130.0475,130.1289,27871.0
2018-08-24 13:35:00,143.81,144.06,143.78,144.03,13015.0,130.1561,130.3824,130.1289,130.3552,13015.0
2018-08-24 13:40:00,144.0,144.03,143.9,143.97,41696.0,130.3281,130.3552,130.2375,130.3009,41696.0
2018-08-24 13:45:00,143.94,144.15,143.94,144.12,17101.0,130.2737,130.4638,130.2737,130.4367,17101.0
2018-08-24 13:50:00,144.11,144.13,143.98,144.0,20221.0,130.4276,130.4457,130.31,130.3281,20221.0
2018-08-24 13:55:00,144.01,144.16,144.0,144.14,11391.0,130.3371,130.4729,130.3281,130.4548,11391.0
2018-08-24 14:00:00,144.13,144.31,144.09,144.31,23975.0,130.4457,130.6086,130.4095,130.6086,23975.0
2018-08-24 14:05:00,144.31,144.39,144.24,144.37,13210.0,130.6086,130.681,130.5453,130.6629,13210.0
2018-08-24 14:10:00,144.37,144.42,144.35,144.4,11211.0,130.6629,130.7082,130.6448,130.6901,11211.0
2018-08-24 14:15:00,144.41,144.52,144.4,144.49,9202.0,130.6991,130.7987,130.6901,130.7715,9202.0
2018-08-24 14:20:00,144.49,144.57,144.46,144.55,29433.0,130.7715,130.8439,130.7444,130.8258,29433.0
2018-08-24 14:25:00,144.55,144.55,144.48,144.5,12857.0,130.8258,130.8258,130.7625,130.7806,12857.0
2018-08-24 14:30:00,144.5,144.56,144.46,144.49,16670.0,130.7806,130.8349,130.7444,130.7715,16670.0
2018-08-24 14:35:00,144.53,144.56,144.46,144.5,11575.0,130.8077,130.8349,130.7444,130.7806,11575.0
2018-08-24 14:40:00,144.53,144.58,144.47,144.5,10619.0,130.8077,130.853,130.7534,130.7806,10619.0
2018-08-24 14:45:00,144.5,144.54,144.48,144.52,13909.0,130.7806,130.8168,130.7625,130.7987,13909.0
2018-08-24 14:50:00,144.52,144.55,144.48,144.52,30976.0,130.7987,130.8258,130.7625,130.7987,30976.0
2018-08-24 14:55:00,144.53,144.56,144.32,144.34,21740.0,130.8077,130.8349,130.6177,130.6358,21740.0
2018-08-24 15:00:00,144.34,144.45,144.27,144.4,16001.0,130.6358,130.7353,130.5724,130.6901,16001.0
2018-08-24 15:05:00,144.41,144.41,144.29,144.3,12930.0,130.6991,130.6991,130.5905,130.5996,12930.0
2018-08-24 15:10:00,144.31,144.54,144.31,144.54,10534.0,130.6086,130.8168,130.6086,130.8168,10534.0
2018-08-24 15:15:00,144.53,144.67,144.48,144.49,15638.0,130.8077,130.9344,130.7625,130.7715,15638.0
2018-08-24 15:20:00,144.47,144.59,144.47,144.59,14988.0,130.7534,130.862,130.7534,130.862,14988.0
2018-08-24 15:25:00,144.57,144.67,144.5,144.58,17129.0,130.8439,130.9344,130.7806,130.853,17129.0
2018-08-24 15:30:00,144.59,144.74,144.54,144.73,28864.0,130.862,130.9978,130.8168,130.9887,28864.0
2018-08-24 15:35:00,144.72,144.72,144.54,144.65,28074.0,130.9797,130.9797,130.8168,130.9163,28074.0
2018-08-24 15:40:00,144.65,144.79,144.61,144.75,26435.0,130.9163,131.043,130.8801,131.0068,26435.0
2018-08-24 15:45:00,144.75,144.81,144.7,144.72,42902.0,131.0068,131.0611,130.9616,130.9797,42902.0
2018-08-24 15:50:00,144.72,144.74,144.68,144.69,49915.0,130.9797,130.9978,130.9435,130.9525,49915.0
2018-08-24 15:55:00,144.69,144.85,144.68,144.77,137833.0,130.9525,131.0973,130.9435,131.0249,137833.0
2018-08-27 09:30:00,145.26,146.08,145.26,145.56,44488.0,131.4684,132.2106,131.4684,131.7399,44488.0
2018-08-27 09:35:00,145.56,146.61,145.55,146.61,25338.0,131.7399,132.6902,131.7309,132.6902,25338.0
2018-08-27 09:40:00,146.58,146.82,146.29,146.58,35819.0,132.6631,132.8803,132.4006,132.6631,35819.0
2018-08-27 09:45:00,146.52,147.17,146.46,147.0,31015.0,132.6088,133.1971,132.5545,133.0432,31015.0
2018-08-27 09:50:00,146.95,147.23,146.72,147.18,16164.0,132.998,133.2514,132.7898,133.2061,16164.0
2018-08-27 09:55:00,147.23,147.25,146.9,146.96,21156.0,133.2514,133.2695,132.9527,133.007,21156.0
2018-08-27 10:00:00,147.07,147.28,146.83,146.89,16239.0,133.1066,133.2966,132.8894,132.9437,16239.0
2018-08-27 10:05:00,146.88,146.89,146.58,146.77,16797.0,132.9346,132.9437,132.6631,132.8351,16797.0
2018-08-27 10:10:00,146.78,146.84,146.69,146.73,7679.0,132.8441,132.8984,132.7627,132.7989,7679.0
2018-08-27 10:15:00,146.72,146.8,146.14,146.14,19175.0,132.7898,132.8622,132.2649,132.2649,19175.0
2018-08-27 10:20:00,146.12,146.32,146.07,146.22,15970.0,132.2468,132.4278,132.2015,132.3373,15970.0
2018-08-27 10:25:00,146.26,146.44,146.18,146.21,21551.0,132.3735,132.5364,132.3011,132.3282,21551.0
2018-08-27 10:30:00,146.2,146.21,145.97,146.09,30556.0,132.3192,132.3282,132.111,132.2196,30556.0
2018-08-27 10:35:00,146.13,146.27,145.87,145.89,45342.0,132.2558,132.3825,132.0205,132.0386,45342.0
2018-08-27 10:40:00,145.89,146.23,145.85,146.22,15443.0,132.0386,132.3463,132.0024,132.3373,15443.0
2018-08-27 10:45:00,146.24,146.29,145.94,145.99,13824.0,132.3554,132.4006,132.0839,132.1291,13824.0
2018-08-27 10:50:00,145.97,146.13,145.93,146.11,11466.0,132.111,132.2558,132.0748,132.2377,11466.0
2018-08-27 10:55:00,146.12,146.14,145.9,145.99,12799.0,132.2468,132.2649,132.0477,132.1291,12799.0
2018-08-27 11:00:00,146.05,146.54,146.02,146.08,14978.0,132.1834,132.6269,132.1563,132.2106,14978.0
2018-08-27 11:05:00,146.07,146.08,145.84,146.05,10076.0,132.2015,132.2106,131.9934,132.1834,10076.0
2018-08-27 11:10:00,146.02,146.12,145.81,145.96,8082.0,132.1563,132.2468,131.9662,132.102,8082.0
2018-08-27 11:15:00,146.04,146.39,146.01,146.3,8068.0,132.1744,132.4911,132.1472,132.4097,8068.0
2018-08-27 11:20:00,146.28,146.35,146.11,146.13,13125.0,132.3916,132.4549,132.2377,132.2558,13125.0
2018-08-27 11:25:00,146.2,146.52,146.18,146.49,21780.0,132.3192,132.6088,132.3011,132.5816,21780.0
2018-08-27 11:30:00,146.47,146.75,146.44,146.58,37993.0,132.5635,132.817,132.5364,132.6631,37993.0
2018-08-27 11:35:00,146.6,146.6,146.24,146.25,8800.0,132.6812,132.6812,132.3554,132.3644,8800.0
2018-08-27 11:40:00,146.25,146.52,146.22,146.48,7394.0,132.3644,132.6088,132.3373,132.5726,7394.0
2018-08-27 11:45:00,146.52,146.63,146.37,146.43,18804.0,132.6088,132.7083,132.473,132.5273,18804.0
2018-08-27 11:50:00,146.46,146.56,146.38,146.4,11867.0,132.5545,132.645,132.4821,132.5002,11867.0
2018-08-27 11:55:00,146.38,146.69,146.35,146.62,10686.0,132.4821,132.7627,132.4549,132.6993,10686.0
2018-08-27 12:00:00,146.63,146.68,146.34,146.37,9062.0,132.7083,132.7536,132.4459,132.473,9062.0
2018-08-27 12:05:00,146.41,146.42,146.1,146.13,18973.0,132.5092,132.5183,132.2287,132.2558,18973.0
2018-08-27 12:10:00,146.17,146.27,146.15,146.22,12805.0,132.292,132.3825,132.2739,132.3373,12805.0
2018-08-27 12:15:00,146.24,146.35,146.23,146.32,7549.0,132.3554,132.4549,132.3463,132.4278,7549.0
2018-08-27 12:20:00,146.32,146.5,146.32,146.44,6409.0,132.4278,132.5907,132.4278,132.5364,6409.0
2018-08-27 12:25:00,146.46,146.57,146.35,146.37,9995.0,132.5545,132.654,132.4549,132.473,9995.0
2018-08-27 12:30:00,146.42,146.51,146.34,146.4,15033.0,132.5183,132.5997,132.4459,132.5002,15033.0
2018-08-27 12:35:00,146.4,146.4,146.18,146.19,23280.0,132.5002,132.5002,132.3011,132.3101,23280.0
2018-08-27 12:40:00,146.19,146.28,146.15,146.18,11694.0,132.3101,132.3916,132.2739,132.3011,11694.0
2018-08-27 12:45:00,146.19,146.22,146.12,146.13,9886.0,132.3101,132.3373,132.2468,132.2558,9886.0
2018-08-27 12:50:00,146.13,146.15,146.0,146.02,14537.0,132.2558,132.2739,132.1382,132.1563,14537.0
2018-08-27 12:55:00,146.02,146.14,146.0,146.13,8240.0,132.1563,132.2649,132.1382,132.2558,8240.0
2018-08-27 13:00:00,146.08,146.17,146.02,146.1,9509.0,132.2106,132.292,132.1563,132.2287,9509.0
2018-08-27 13:05:00,146.05,146.07,145.9,145.99,16869.0,132.1834,132.2015,132.0477,132.1291,16869.0
2018-08-27 13:10:00,146.0,146.12,145.97,146.12,5887.0,132.1382,132.2468,132.111,132.2468,5887.0
2018-08-27 13:15:00,146.12,146.15,146.02,146.09,5630.0,132.2468,132.2739,132.1563,132.2196,5630.0
2018-08-27 13:20:00,146.1,146.25,146.07,146.25,6981.0,132.2287,132.3644,132.2015,132.3644,6981.0
2018-08-27 13:25:00,146.21,146.29,146.09,146.12,7919.0,132.3282,132.4006,132.2196,132.2468,7919.0
2018-08-27 13:30:00,146.14,146.2,146.01,146.02,7837.0,132.2649,132.3192,132.1472,132.1563,7837.0
2018-08-27 13:35:00,146.01,146.05,145.87,146.0,6593.0,132.1472,132.1834,132.0205,132.1382,6593.0
2018-08-27 13:40:00,145.99,146.02,145.96,146.01,3724.0,132.1291,132.1563,132.102,132.1472,3724.0
2018-08-27 13:45:00,146.01,146.17,146.0,146.11,6168.0,132.1472,132.292,132.1382,132.2377,6168.0
2018-08-27 13:50:00,146.1,146.13,145.97,146.13,7200.0,132.2287,132.2558,132.111,132.2558,7200.0
2018-08-27 13:55:00,146.13,146.15,146.05,146.1,3970.0,132.2558,132.2739,132.1834,132.2287,3970.0
2018-08-27 14:00:00,146.13,146.22,146.06,146.2,9055.0,132.2558,132.3373,132.1925,132.3192,9055.0
2018-08-27 14:05:00,146.15,146.19,145.98,146.05,9762.0,132.2739,132.3101,132.1201,132.1834,9762.0
2018-08-27 14:10:00,146.06,146.07,145.95,146.0,7480.0,132.1925,132.2015,132.0929,132.1382,7480.0
2018-08-27 14:15:00,146.0,146.15,146.0,146.14,9613.0,132.1382,132.2739,132.1382,132.2649,9613.0
2018-08-27 14:20:00,146.16,146.16,146.01,146.06,12629.0,132.283,132.283,132.1472,132.1925,12629.0
2018-08-27 14:25:00,146.07,146.16,146.05,146.09,6544.0,132.2015,132.283,132.1834,132.2196,6544.0
2018-08-27 14:30:00,146.06,146.13,146.01,146.05,6439.0,132.1925,132.2558,132.1472,132.1834,6439.0
2018-08-27 14:35:00,146.02,146.66,146.01,146.31,67414.0,132.1563,132.7355,132.1472,132.4187,67414.0
2018-08-27 14:40:00,146.29,146.33,145.98,146.0,32098.0,132.4006,132.4368,132.1201,132.1382,32098.0
2018-08-27 14:45:00,145.99,145.99,145.64,145.67,23141.0,132.1291,132.1291,131.8123,131.8395,23141.0
2018-08-27 14:50:00,145.64,145.8,145.51,145.79,24596.0,131.8123,131.9572,131.6947,131.9481,24596.0
2018-08-27 14:55:00,145.79,146.07,145.77,145.98,10207.0,131.9481,132.2015,131.93,132.1201,10207.0
2018-08-27 15:00:00,145.98,146.08,145.91,146.07,17261.0,132.1201,132.2106,132.0567,132.2015,17261.0
2018-08-27 15:05:00,146.07,146.14,145.95,145.95,11991.0,132.2015,132.2649,132.0929,132.0929,11991.0
2018-08-27 15:10:00,145.97,145.97,145.89,145.91,10340.0,132.111,132.111,132.0386,132.0567,10340.0
2018-08-27 15:15:00,145.93,145.93,145.74,145.75,15524.0,132.0748,132.0748,131.9028,131.9119,15524.0
2018-08-27 15:20:00,145.73,145.91,145.71,145.86,12784.0,131.8938,132.0567,131.8757,132.0115,12784.0
2018-08-27 15:25:00,145.86,146.0,145.84,146.0,10130.0,132.0115,132.1382,131.9934,132.1382,10130.0
2018-08-27 15:30:00,145.97,145.98,145.91,145.94,35998.0,132.111,132.1201,132.0567,132.0839,35998.0
2018-08-27 15:35:00,145.92,146.0,145.83,145.93,16414.0,132.0658,132.1382,131.9843,132.0748,16414.0
2018-08-27 15:40:00,145.93,146.12,145.9,146.04,15254.0,132.0748,132.2468,132.0477,132.1744,15254.0
2018-08-27 15:45:00,146.05,146.05,145.93,145.94,28124.0,132.1834,132.1834,132.0748,132.0839,28124.0
2018-08-27 15:50:00,145.94,146.08,145.86,145.98,41371.0,132.0839,132.2106,132.0115,132.1201,41371.0
2018-08-27 15:55:00,145.99,146.29,145.98,146.2,104476.0,132.1291,132.4006,132.1201,132.3192,104476.0
2018-08-28 09:30:00,147.14,147.46,146.63,146.71,38393.0,133.1699,133.4595,132.7083,132.7808,38393.0
2018-08-28 09:35:00,146.84,147.1,146.69,146.91,8427.0,132.8984,133.1337,132.7627,132.9618,8427.0
2018-08-28 09:40:00,146.82,146.99,146.67,146.67,9754.0,132.8803,133.0342,132.7446,132.7446,9754.0
2018-08-28 09:45:00,146.81,146.88,146.38,146.83,9125.0,132.8713,132.9346,132.4821,132.8894,9125.0
2018-08-28 09:50:00,146.81,146.99,146.74,146.97,17668.0,132.8713,133.0342,132.8079,133.0161,17668.0
2018-08-28 09:55:00,146.97,147.46,146.91,147.39,34736.0,133.0161,133.4595,132.9618,133.3962,34736.0
2018-08-28 10:00:00,147.34,147.98,147.34,147.89,44386.0,133.3509,133.9302,133.3509,133.8487,44386.0
2018-08-28 10:05:00,147.94,148.41,147.94,148.21,52824.0,133.894,134.3193,133.894,134.1383,52824.0
2018-08-28 10:10:00,148.18,148.41,147.91,148.29,69298.0,134.1112,134.3193,133.8668,134.2107,69298.0
2018-08-28 10:15:00,148.27,148.38,147.88,148.38,40077.0,134.1926,134.2922,133.8397,134.2922,40077.0
2018-08-28 10:20:00,148.42,148.5,147.51,147.51,45367.0,134.3284,134.4008,133.5048,133.5048,45367.0
2018-08-28 10:25:00,147.52,147.73,147.24,147.63,48167.0,133.5138,133.7039,133.2604,133.6134,48167.0
2018-08-28 10:30:00,147.6,147.63,147.3,147.34,6016.0,133.5863,133.6134,133.3147,133.3509,6016.0
2018-08-28 10:35:00,147.36,147.54,147.2,147.25,15750.0,133.369,133.532,133.2242,133.2695,15750.0
2018-08-28 10:40:00,147.22,147.4,147.01,147.16,16416.0,133.2423,133.4052,133.0523,133.188,16416.0
2018-08-28 10:45:00,147.18,147.21,146.86,146.86,18245.0,133.2061,133.2333,132.9165,132.9165,18245.0
2018-08-28 10:50:00,146.88,146.97,146.77,146.92,11510.0,132.9346,133.0161,132.8351,132.9708,11510.0
2018-08-28 10:55:00,146.88,146.99,146.74,146.96,8897.0,132.9346,133.0342,132.8079,133.007,8897.0
2018-08-28 11:00:00,146.94,146.97,146.88,146.93,8941.0,132.9889,133.0161,132.9346,132.9799,8941.0
2018-08-28 11:05:00,146.92,147.02,146.87,146.99,7976.0,132.9708,133.0613,132.9256,133.0342,7976.0
2018-08-28 11:10:00,146.99,147.12,146.81,146.84,8394.0,133.0342,133.1518,132.8713,132.8984,8394.0
2018-08-28 11:15:00,146.86,147.04,146.83,146.86,15063.0,132.9165,133.0794,132.8894,132.9165,15063.0
2018-08-28 11:20:00,146.91,147.08,146.9,146.94,7754.0,132.9618,133.1156,132.9527,132.9889,7754.0
2018-08-28 11:25:00,146.93,146.97,146.73,146.78,12511.0,132.9799,133.0161,132.7989,132.8441,12511.0
2018-08-28 11:30:00,146.8,146.8,146.56,146.63,6277.0,132.8622,132.8622,132.645,132.7083,6277.0
2018-08-28 11:35:00,146.62,146.62,146.09,146.14,13589.0,132.6993,132.6993,132.2196,132.2649,13589.0
2018-08-28 11:40:00,146.11,146.22,145.97,146.15,26328.0,132.2377,132.3373,132.111,132.2739,26328.0
2018-08-28 11:45:00,146.14,146.35,146.14,146.32,14668.0,132.2649,132.4549,132.2649,132.4278,14668.0
2018-08-28 11:50:00,146.36,146.46,146.2,146.24,8574.0,132.464,132.5545,132.3192,132.3554,8574.0
2018-08-28 11:55:00,146.26,146.27,146.17,146.26,2730.0,132.3735,132.3825,132.292,132.3735,2730.0
2018-08-28 12:00:00,146.26,146.51,146.14,146.21,34984.0,132.3735,132.5997,132.2649,132.3282,34984.0
2018-08-28 12:05:00,146.26,146.36,145.77,145.85,26700.0,132.3735,132.464,131.93,132.0024,26700.0
2018-08-28 12:10:00,145.95,146.09,145.95,146.09,7580.0,132.0929,132.2196,132.0929,132.2196,7580.0
2018-08-28 12:15:00,146.13,146.34,146.13,146.31,3509.0,132.2558,132.4459,132.2558,132.4187,3509.0
2018-08-28 12:20:00,146.37,146.37,146.21,146.26,3367.0,132.473,132.473,132.3282,132.3735,3367.0
2018-08-28 12:25:00,146.26,146.26,146.06,146.16,2800.0,132.3735,132.3735,132.1925,132.283,2800.0
2018-08-28 12:30:00,146.18,146.26,146.18,146.25,2737.0,132.3011,132.3735,132.3011,132.3644,2737.0
2018-08-28 12:35:00,146.25,146.36,146.24,146.36,1433.0,132.3644,132.464,132.3554,132.464,1433.0
2018-08-28 12:40:00,146.32,146.32,146.18,146.26,5781.0,132.4278,132.4278,132.3011,132.3735,5781.0
2018-08-28 12:45:00,146.29,146.51,146.25,146.49,5139.0,132.4006,132.5997,132.3644,132.5816,5139.0
2018-08-28 12:50:00,146.49,146.5,146.38,146.43,5625.0,132.5816,132.5907,132.4821,132.5273,5625.0
2018-08-28 12:55:00,146.42,146.52,146.39,146.41,4585.0,132.5183,132.6088,132.4911,132.5092,4585.0
2018-08-28 13:00:00,146.39,146.39,146.27,146.35,5109.0,132.4911,132.4911,132.3825,132.4549,5109.0
2018-08-28 13:05:00,146.31,146.33,146.21,146.29,7609.0,132.4187,132.4368,132.3282,132.4006,7609.0
2018-08-28 13:10:00,146.32,146.33,146.21,146.21,3471.0,132.4278,132.4368,132.3282,132.3282,3471.0
2018-08-28 13:15:00,146.21,146.32,146.18,146.26,5212.0,132.3282,132.4278,132.3011,132.3735,5212.0
2018-08-28 13:20:00,146.28,146.36,146.19,146.28,3470.0,132.3916,132.464,132.3101,132.3916,3470.0
2018-08-28 13:25:00,146.26,146.29,146.11,146.15,4530.0,132.3735,132.4006,132.2377,132.2739,4530.0
2018-08-28 13:30:00,146.15,146.18,146.04,146.12,3750.0,132.2739,132.3011,132.1744,132.2468,3750.0
2018-08-28 13:35:00,146.13,146.35,146.13,146.3,3102.0,132.2558,132.4549,132.2558,132.4097,3102.0
2018-08-28 13:40:00,146.31,146.36,146.28,146.28,2919.0,132.4187,132.464,132.3916,132.3916,2919.0
2018-08-28 13:45:00,146.24,146.34,146.22,146.3,1300.0,132.3554,132.4459,132.3373,132.4097,1300.0
2018-08-28 13:50:00,146.29,146.4,146.26,146.29,4471.0,132.4006,132.5002,132.3735,132.4006,4471.0
2018-08-28 13:55:00,146.26,146.33,146.24,146.29,4325.0,132.3735,132.4368,132.3554,132.4006,4325.0
2018-08-28 14:00:00,146.26,146.4,146.26,146.35,3696.0,132.3735,132.5002,132.3735,132.4549,3696.0
2018-08-28 14:05:00,146.36,146.51,146.36,146.4,5291.0,132.464,132.5997,132.464,132.5002,5291.0
2018-08-28 14:10:00,146.44,146.57,146.44,146.51,2705.0,132.5364,132.654,132.5364,132.5997,2705.0
2018-08-28 14:15:00,146.51,146.64,146.5,146.64,5104.0,132.5997,132.7174,132.5907,132.7174,5104.0
2018-08-28 14:20:00,146.64,146.72,146.58,146.72,6039.0,132.7174,132.7898,132.6631,132.7898,6039.0
2018-08-28 14:25:00,146.67,146.8,146.65,146.75,4711.0,132.7446,132.8622,132.7265,132.817,4711.0
2018-08-28 14:30:00,146.75,146.75,146.63,146.7,6622.0,132.817,132.817,132.7083,132.7717,6622.0
2018-08-28 14:35:00,146.7,146.77,146.65,146.7,6885.0,132.7717,132.8351,132.7265,132.7717,6885.0
2018-08-28 14:40:00,146.7,146.9,146.7,146.88,4906.0,132.7717,132.9527,132.7717,132.9346,4906.0
2018-08-28 14:45:00,146.92,147.0,146.83,146.96,5384.0,132.9708,133.0432,132.8894,133.007,5384.0
2018-08-28 14:50:00,146.96,146.98,146.74,146.74,10805.0,133.007,133.0251,132.8079,132.8079,10805.0
2018-08-28 14:55:00,146.74,146.81,146.58,146.8,7279.0,132.8079,132.8713,132.6631,132.8622,7279.0
2018-08-28 15:00:00,146.78,146.8,146.66,146.75,9252.0,132.8441,132.8622,132.7355,132.817,9252.0
2018-08-28 15:05:00,146.75,146.86,146.75,146.82,7836.0,132.817,132.9165,132.817,132.8803,7836.0
2018-08-28 15:10:00,146.81,146.88,146.73,146.73,7495.0,132.8713,132.9346,132.7989,132.7989,7495.0
2018-08-28 15:15:00,146.71,146.78,146.65,146.7,9550.0,132.7808,132.8441,132.7265,132.7717,9550.0
2018-08-28 15:20:00,146.67,146.67,146.47,146.55,5788.0,132.7446,132.7446,132.5635,132.6359,5788.0
2018-08-28 15:25:00,146.56,146.65,146.52,146.54,11342.0,132.645,132.7265,132.6088,132.6269,11342.0
2018-08-28 15:30:00,146.55,146.77,146.51,146.77,9474.0,132.6359,132.8351,132.5997,132.8351,9474.0
2018-08-28 15:35:00,146.77,146.84,146.72,146.73,7145.0,132.8351,132.8984,132.7898,132.7989,7145.0
2018-08-28 15:40:00,146.75,146.75,146.62,146.68,11250.0,132.817,132.817,132.6993,132.7536,11250.0
2018-08-28 15:45:00,146.65,146.73,146.6,146.64,39499.0,132.7265,132.7989,132.6812,132.7174,39499.0
2018-08-28 15:50:00,146.63,146.72,146.56,146.64,29550.0,132.7083,132.7898,132.645,132.7174,29550.0
2018-08-28 15:55:00,146.63,146.68,146.47,146.5,147695.0,132.7083,132.7536,132.5635,132.5907,147695.0
2018-08-29 09:30:00,146.86,146.86,145.67,145.76,27090.0,132.9165,132.9165,131.8395,131.921,27090.0
2018-08-29 09:35:00,145.71,146.44,145.7,146.33,20195.0,131.8757,132.5364,131.8666,132.4368,20195.0
2018-08-29 09:40:00,146.33,146.52,146.19,146.52,18814.0,132.4368,132.6088,132.3101,132.6088,18814.0
2018-08-29 09:45:00,146.54,146.67,146.37,146.56,10639.0,132.6269,132.7446,132.473,132.645,10639.0
2018-08-29 09:50:00,146.54,146.83,146.49,146.77,11940.0,132.6269,132.8894,132.5816,132.8351,11940.0
2018-08-29 09:55:00,146.76,146.78,146.42,146.63,10516.0,132.826,132.8441,132.5183,132.7083,10516.0
2018-08-29 10:00:00,146.62,146.62,146.31,146.42,19348.0,132.6993,132.6993,132.4187,132.5183,19348.0
2018-08-29 10:05:00,146.42,146.72,146.37,146.58,18905.0,132.5183,132.7898,132.473,132.6631,18905.0
2018-08-29 10:10:00,146.58,146.73,146.54,146.72,17721.0,132.6631,132.7989,132.6269,132.7898,17721.0
2018-08-29 10:15:00,146.71,146.8,146.42,146.48,28185.0,132.7808,132.8622,132.5183,132.5726,28185.0
2018-08-29 10:20:00,146.51,146.63,146.3,146.39,21852.0,132.5997,132.7083,132.4097,132.4911,21852.0
2018-08-29 10:25:00,146.44,146.63,146.3,146.49,33988.0,132.5364,132.7083,132.4097,132.5816,33988.0
2018-08-29 10:30:00,146.53,146.59,146.08,146.14,23198.0,132.6178,132.6721,132.2106,132.2649,23198.0
2018-08-29 10:35:00,146.13,146.21,145.83,146.09,20424.0,132.2558,132.3282,131.9843,132.2196,20424.0
2018-08-29 10:40:00,146.08,146.22,145.99,146.2,22294.0,132.2106,132.3373,132.1291,132.3192,22294.0
2018-08-29 10:45:00,146.16,146.26,146.13,146.24,17138.0,132.283,132.3735,132.2558,132.3554,17138.0
2018-08-29 10:50:00,146.27,146.28,146.11,146.13,8881.0,132.3825,132.3916,132.2377,132.2558,8881.0
2018-08-29 10:55:00,146.17,146.52,146.1,146.49,29504.0,132.292,132.6088,132.2287,132.5816,29504.0
2018-08-29 11:00:00,146.47,146.59,146.42,146.45,12399.0,132.5635,132.6721,132.5183,132.5454,12399.0
2018-08-29 11:05:00,146.49,146.76,146.49,146.6,4102.0,132.5816,132.826,132.5816,132.6812,4102.0
2018-08-29 11:10:00,146.55,146.69,146.54,146.54,6797.0,132.6359,132.7627,132.6269,132.6269,6797.0
2018-08-29 11:15:00,146.53,146.6,146.41,146.55,29898.0,132.6178,132.6812,132.5092,132.6359,29898.0
2018-08-29 11:20:00,146.56,146.59,146.45,146.56,27023.0,132.645,132.6721,132.5454,132.645,27023.0
2018-08-29 11:25:00,146.58,146.58,146.47,146.52,9905.0,132.6631,132.6631,132.5635,132.6088,9905.0
2018-08-29 11:30:00,146.51,146.71,146.47,146.54,24083.0,132.5997,132.7808,132.5635,132.6269,24083.0
2018-08-29 11:35:00,146.52,146.56,146.4,146.5,20627.0,132.6088,132.645,132.5002,132.5907,20627.0
2018-08-29 11:40:00,146.49,146.53,146.36,146.4,14995.0,132.5816,132.6178,132.464,132.5002,14995.0
2018-08-29 11:45:00,146.4,146.6,146.4,146.54,20651.0,132.5002,132.6812,132.5002,132.6269,20651.0
2018-08-29 11:50:00,146.54,146.85,146.54,146.74,19776.0,132.6269,132.9075,132.6269,132.8079,19776.0
2018-08-29 11:55:00,146.77,146.77,146.52,146.65,14176.0,132.8351,132.8351,132.6088,132.7265,14176.0
2018-08-29 12:00:00,146.66,146.74,146.48,146.48,14790.0,132.7355,132.8079,132.5726,132.5726,14790.0
2018-08-29 12:05:00,146.48,146.54,146.48,146.53,20864.0,132.5726,132.6269,132.5726,132.6178,20864.0
2018-08-29 12:10:00,146.55,146.63,146.52,146.61,3617.0,132.6359,132.7083,132.6088,132.6902,3617.0
2018-08-29 12:15:00,146.64,146.67,146.55,146.55,18700.0,132.7174,132.7446,132.6359,132.6359,18700.0
2018-08-29 12:20:00,146.57,146.64,146.49,146.56,14787.0,132.654,132.7174,132.5816,132.645,14787.0
2018-08-29 12:25:00,146.56,146.57,146.48,146.5,19066.0,132.645,132.654,132.5726,132.5907,19066.0
2018-08-29 12:30:00,146.5,146.57,146.47,146.53,21267.0,132.5907,132.654,132.5635,132.6178,21267.0
2018-08-29 12:35:00,146.54,146.99,146.52,146.87,26616.0,132.6269,133.0342,132.6088,132.9256,26616.0
2018-08-29 12:40:00,146.86,146.97,146.85,146.86,12611.0,132.9165,133.0161,132.9075,132.9165,12611.0
2018-08-29 12:45:00,146.86,146.87,146.64,146.66,15529.0,132.9165,132.9256,132.7174,132.7355,15529.0
2018-08-29 12:50:00,146.65,146.74,146.59,146.59,5678.0,132.7265,132.8079,132.6721,132.6721,5678.0
2018-08-29 12:55:00,146.58,146.61,146.32,146.51,56565.0,132.6631,132.6902,132.4278,132.5997,56565.0
2018-08-29 13:00:00,146.51,146.56,146.48,146.54,13945.0,132.5997,132.645,132.5726,132.6269,13945.0
2018-08-29 13:05:00,146.54,146.69,146.54,146.6,13182.0,132.6269,132.7627,132.6269,132.6812,13182.0
2018-08-29 13:10:00,146.62,146.68,146.6,146.66,2831.0,132.6993,132.7536,132.6812,132.7355,2831.0
2018-08-29 13:15:00,146.64,146.64,146.48,146.51,4380.0,132.7174,132.7174,132.5726,132.5997,4380.0
2018-08-29 13:20:00,146.5,146.51,146.33,146.39,10885.0,132.5907,132.5997,132.4368,132.4911,10885.0
2018-08-29 13:25:00,146.42,146.46,146.25,146.26,12803.0,132.5183,132.5545,132.3644,132.3735,12803.0
2018-08-29 13:30:00,146.19,146.32,146.14,146.22,27685.0,132.3101,132.4278,132.2649,132.3373,27685.0
2018-08-29 13:35:00,146.23,146.27,146.0,146.17,28689.0,132.3463,132.3825,132.1382,132.292,28689.0
2018-08-29 13:40:00,146.17,146.2,146.07,146.07,4087.0,132.292,132.3192,132.2015,132.2015,4087.0
2018-08-29 13:45:00,146.03,146.06,145.76,146.06,22258.0,132.1653,132.1925,131.921,132.1925,22258.0
2018-08-29 13:50:00,146.09,146.09,145.87,145.99,7996.0,132.2196,132.2196,132.0205,132.1291,7996.0
2018-08-29 13:55:00,145.99,146.07,145.92,145.92,5756.0,132.1291,132.2015,132.0658,132.0658,5756.0
2018-08-29 14:00:00,145.95,145.98,145.88,145.93,3200.0,132.0929,132.1201,132.0296,132.0748,3200.0
2018-08-29 14:05:00,145.94,146.06,145.92,145.95,6234.0,132.0839,132.1925,132.0658,132.0929,6234.0
2018-08-29 14:10:00,145.93,146.08,145.93,146.08,3146.0,132.0748,132.2106,132.0748,132.2106,3146.0
2018-08-29 14:15:00,146.1,146.22,146.0,146.12,15186.0,132.2287,132.3373,132.1382,132.2468,15186.0
2018-08-29 14:20:00,146.09,146.11,146.04,146.08,4066.0,132.2196,132.2377,132.1744,132.2106,4066.0
2018-08-29 14:25:00,146.05,146.17,146.02,146.06,6809.0,132.1834,132.292,132.1563,132.1925,6809.0
2018-08-29 14:30:00,146.06,146.06,145.96,146.03,4905.0,132.1925,132.1925,132.102,132.1653,4905.0
2018-08-29 14:35:00,146.06,146.11,145.95,145.96,4655.0,132.1925,132.2377,132.0929,132.102,4655.0
2018-08-29 14:40:00,145.96,146.0,145.93,146.0,4571.0,132.102,132.1382,132.0748,132.1382,4571.0
2018-08-29 14:45:00,146.0,146.04,145.94,146.03,6033.0,132.1382,132.1744,132.0839,132.1653,6033.0
2018-08-29 14:50:00,146.03,146.03,145.96,145.98,10522.0,132.1653,132.1653,132.102,132.1201,10522.0
2018-08-29 14:55:00,145.98,146.08,145.94,146.04,8576.0,132.1201,132.2106,132.0839,132.1744,8576.0
2018-08-29 15:00:00,146.04,146.12,146.01,146.12,7588.0,132.1744,132.2468,132.1472,132.2468,7588.0
2018-08-29 15:05:00,146.08,146.11,145.98,146.04,10121.0,132.2106,132.2377,132.1201,132.1744,10121.0
2018-08-29 15:10:00,146.04,146.11,146.04,146.09,19895.0,132.1744,132.2377,132.1744,132.2196,19895.0
2018-08-29 15:15:00,146.09,146.14,146.08,146.13,7110.0,132.2196,132.2649,132.2106,132.2558,7110.0
2018-08-29 15:20:00,146.12,146.18,146.03,146.04,12902.0,132.2468,132.3011,132.1653,132.1744,12902.0
2018-08-29 15:25:00,146.04,146.12,146.02,146.08,8506.0,132.1744,132.2468,132.1563,132.2106,8506.0
2018-08-29 15:30:00,146.07,146.12,145.97,146.03,19561.0,132.2015,132.2468,132.111,132.1653,19561.0
2018-08-29 15:35:00,146.04,146.13,146.03,146.13,10332.0,132.1744,132.2558,132.1653,132.2558,10332.0
2018-08-29 15:40:00,146.14,146.14,146.05,146.11,13265.0,132.2649,132.2649,132.1834,132.2377,13265.0
2018-08-29 15:45:00,146.11,146.14,146.03,146.07,23356.0,132.2377,132.2649,132.1653,132.2015,23356.0
2018-08-29 15:50:00,146.1,146.11,145.97,145.97,31401.0,132.2287,132.2377,132.111,132.111,31401.0
2018-08-29 15:55:00,145.98,146.01,145.89,145.99,73468.0,132.1201,132.1472,132.0386,132.1291,73468.0
2018-08-30 09:30:00,145.63,146.16,145.5,145.51,17761.0,131.8033,132.283,131.6856,131.6947,17761.0
2018-08-30 09:35:00,145.58,145.81,145.46,145.59,7403.0,131.758,131.9662,131.6494,131.7671,7403.0
2018-08-30 09:40:00,145.67,145.78,145.45,145.7,7615.0,131.8395,131.9391,131.6404,131.8666,7615.0
2018-08-30 09:45:00,145.85,146.05,145.57,145.6,5739.0,132.0024,132.1834,131.749,131.7761,5739.0
2018-08-30 09:50:00,145.56,145.6,145.27,145.39,13731.0,131.7399,131.7761,131.4775,131.5861,13731.0
2018-08-30 09:55:00,145.33,145.35,145.0,145.23,16303.0,131.5318,131.5499,131.2331,131.4413,16303.0
2018-08-30 10:00:00,145.29,145.51,145.0,145.19,7348.0,131.4956,131.6947,131.2331,131.4051,7348.0
2018-08-30 10:05:00,145.23,145.31,144.91,144.94,6694.0,131.4413,131.5137,131.1517,131.1788,6694.0
2018-08-30 10:10:00,144.98,145.06,144.8,145.01,6999.0,131.215,131.2874,131.0521,131.2422,6999.0
2018-08-30 10:15:00,145.06,145.23,145.0,145.14,6940.0,131.2874,131.4413,131.2331,131.3598,6940.0
2018-08-30 10:20:00,145.23,145.23,144.84,144.85,2100.0,131.4413,131.4413,131.0883,131.0973,2100.0
2018-08-30 10:25:00,144.86,144.96,144.78,144.93,5191.0,131.1064,131.1969,131.034,131.1698,5191.0
2018-08-30 10:30:00,144.95,145.35,144.79,145.18,10206.0,131.1879,131.5499,131.043,131.396,10206.0
2018-08-30 10:35:00,145.23,145.39,145.16,145.16,2692.0,131.4413,131.5861,131.3779,131.3779,2692.0
2018-08-30 10:40:00,145.12,145.12,145.04,145.06,1808.0,131.3417,131.3417,131.2693,131.2874,1808.0
2018-08-30 10:45:00,145.02,145.32,144.95,145.3,4996.0,131.2512,131.5227,131.1879,131.5046,4996.0
2018-08-30 10:50:00,145.32,145.34,145.01,145.01,5448.0,131.5227,131.5408,131.2422,131.2422,5448.0
2018-08-30 10:55:00,145.17,145.17,144.84,144.86,5701.0,131.387,131.387,131.0883,131.1064,5701.0
2018-08-30 11:00:00,144.87,145.3,144.86,145.24,8345.0,131.1155,131.5046,131.1064,131.4503,8345.0
2018-08-30 11:05:00,145.2,145.2,145.02,145.02,2586.0,131.4141,131.4141,131.2512,131.2512,2586.0
2018-08-30 11:10:00,145.04,145.13,144.8,144.89,9700.0,131.2693,131.3508,131.0521,131.1336,9700.0
2018-08-30 11:15:00,144.9,145.06,144.77,144.77,11255.0,131.1426,131.2874,131.0249,131.0249,11255.0
2018-08-30 11:20:00,144.76,144.92,144.59,144.59,5699.0,131.0159,131.1607,130.862,130.862,5699.0
2018-08-30 11:25:00,144.54,144.61,144.33,144.59,6450.0,130.8168,130.8801,130.6267,130.862,6450.0
2018-08-30 11:30:00,144.6,144.61,144.44,144.44,8294.0,130.8711,130.8801,130.7263,130.7263,8294.0
2018-08-30 11:35:00,144.51,144.52,144.33,144.33,5003.0,130.7896,130.7987,130.6267,130.6267,5003.0
2018-08-30 11:40:00,144.32,144.5,144.25,144.28,6319.0,130.6177,130.7806,130.5543,130.5815,6319.0
2018-08-30 11:45:00,144.29,144.34,144.17,144.17,4805.0,130.5905,130.6358,130.4819,130.4819,4805.0
2018-08-30 11:50:00,144.18,144.38,144.18,144.27,3480.0,130.491,130.672,130.491,130.5724,3480.0
2018-08-30 11:55:00,144.33,144.33,144.0,144.09,14899.0,130.6267,130.6267,130.3281,130.4095,14899.0
2018-08-30 12:00:00,144.08,144.12,143.8,144.04,10570.0,130.4005,130.4367,130.147,130.3643,10570.0
2018-08-30 12:05:00,144.0,144.0,143.68,143.73,14711.0,130.3281,130.3281,130.0384,130.0837,14711.0
2018-08-30 12:10:00,143.75,144.01,143.73,143.97,8090.0,130.1018,130.3371,130.0837,130.3009,8090.0
2018-08-30 12:15:00,144.03,144.04,143.92,143.93,5215.0,130.3552,130.3643,130.2556,130.2647,5215.0
2018-08-30 12:20:00,143.92,144.14,143.9,144.14,5595.0,130.2556,130.4548,130.2375,130.4548,5595.0
2018-08-30 12:25:00,144.11,144.18,144.06,144.08,12657.0,130.4276,130.491,130.3824,130.4005,12657.0
2018-08-30 12:30:00,144.11,144.15,144.03,144.14,2814.0,130.4276,130.4638,130.3552,130.4548,2814.0
2018-08-30 12:35:00,144.14,144.17,144.01,144.04,8358.0,130.4548,130.4819,130.3371,130.3643,8358.0
2018-08-30 12:40:00,144.1,144.14,144.02,144.06,2100.0,130.4186,130.4548,130.3462,130.3824,2100.0
2018-08-30 12:45:00,144.07,144.08,143.99,144.04,6464.0,130.3914,130.4005,130.319,130.3643,6464.0
2018-08-30 12:50:00,144.1,144.32,144.1,144.32,3039.0,130.4186,130.6177,130.4186,130.6177,3039.0
2018-08-30 12:55:00,144.27,144.43,144.24,144.38,11254.0,130.5724,130.7172,130.5453,130.672,11254.0
2018-08-30 13:00:00,144.38,144.45,144.3,144.3,11195.0,130.672,130.7353,130.5996,130.5996,11195.0
2018-08-30 13:05:00,144.31,144.51,144.3,144.47,23897.0,130.6086,130.7896,130.5996,130.7534,23897.0
2018-08-30 13:10:00,144.47,144.55,144.44,144.51,6062.0,130.7534,130.8258,130.7263,130.7896,6062.0
2018-08-30 13:15:00,144.52,144.59,144.46,144.5,4997.0,130.7987,130.862,130.7444,130.7806,4997.0
2018-08-30 13:20:00,144.5,144.6,144.5,144.57,3111.0,130.7806,130.8711,130.7806,130.8439,3111.0
2018-08-30 13:25:00,144.56,144.58,144.49,144.53,3800.0,130.8349,130.853,130.7715,130.8077,3800.0
2018-08-30 13:30:00,144.5,144.52,144.4,144.42,4448.0,130.7806,130.7987,130.6901,130.7082,4448.0
2018-08-30 13:35:00,144.43,144.43,144.32,144.37,5200.0,130.7172,130.7172,130.6177,130.6629,5200.0
2018-08-30 13:40:00,144.37,144.4,144.25,144.38,4517.0,130.6629,130.6901,130.5543,130.672,4517.0
2018-08-30 13:45:00,144.41,144.51,144.4,144.45,6142.0,130.6991,130.7896,130.6901,130.7353,6142.0
2018-08-30 13:50:00,144.49,144.49,144.33,144.35,4452.0,130.7715,130.7715,130.6267,130.6448,4452.0
2018-08-30 13:55:00,144.37,144.41,144.35,144.36,9005.0,130.6629,130.6991,130.6448,130.6539,9005.0
2018-08-30 14:00:00,144.4,144.42,144.32,144.42,7414.0,130.6901,130.7082,130.6177,130.7082,7414.0
2018-08-30 14:05:00,144.41,144.42,144.21,144.33,15850.0,130.6991,130.7082,130.5181,130.6267,15850.0
2018-08-30 14:10:00,144.36,144.44,144.31,144.36,3400.0,130.6539,130.7263,130.6086,130.6539,3400.0
2018-08-30 14:15:00,144.41,144.42,143.9,144.01,109125.0,130.6991,130.7082,130.2375,130.3371,109125.0
2018-08-30 14:20:00,143.98,143.99,143.09,143.44,67775.0,130.31,130.319,129.5045,129.8212,67775.0
2018-08-30 14:25:00,143.44,143.59,143.18,143.34,46387.0,129.8212,129.957,129.5859,129.7307,46387.0
2018-08-30 14:30:00,143.34,143.75,143.25,143.67,50854.0,129.7307,130.1018,129.6493,130.0294,50854.0
2018-08-30 14:35:00,143.68,143.89,143.62,143.72,14294.0,130.0384,130.2285,129.9841,130.0746,14294.0
2018-08-30 14:40:00,143.78,143.78,143.51,143.51,7715.0,130.1289,130.1289,129.8846,129.8846,7715.0
2018-08-30 14:45:00,143.57,143.69,143.47,143.64,6040.0,129.9389,130.0475,129.8484,130.0022,6040.0
2018-08-30 14:50:00,143.57,143.72,143.53,143.56,12755.0,129.9389,130.0746,129.9027,129.9298,12755.0
2018-08-30 14:55:00,143.62,143.63,143.45,143.45,8844.0,129.9841,129.9932,129.8303,129.8303,8844.0
2018-08-30 15:00:00,143.44,143.44,142.97,143.14,23651.0,129.8212,129.8212,129.3958,129.5497,23651.0
2018-08-30 15:05:00,143.1,143.29,143.05,143.19,8964.0,129.5135,129.6855,129.4682,129.595,8964.0
2018-08-30 15:10:00,143.18,143.27,143.09,143.09,7054.0,129.5859,129.6674,129.5045,129.5045,7054.0
2018-08-30 15:15:00,143.0,143.21,142.99,143.09,9845.0,129.423,129.6131,129.4139,129.5045,9845.0
2018-08-30 15:20:00,143.1,143.13,142.91,143.02,9923.0,129.5135,129.5407,129.3415,129.4411,9923.0
2018-08-30 15:25:00,143.04,143.19,142.98,143.19,11189.0,129.4592,129.595,129.4049,129.595,11189.0
2018-08-30 15:30:00,143.22,143.31,143.06,143.15,14078.0,129.6221,129.7036,129.4773,129.5588,14078.0
2018-08-30 15:35:00,143.15,143.16,142.98,143.12,15084.0,129.5588,129.5678,129.4049,129.5316,15084.0
2018-08-30 15:40:00,143.12,143.13,143.01,143.07,14477.0,129.5316,129.5407,129.432,129.4864,14477.0
2018-08-30 15:45:00,143.09,143.25,142.98,142.98,37768.0,129.5045,129.6493,129.4049,129.4049,37768.0
2018-08-30 15:50:00,143.0,143.13,142.98,143.1,45461.0,129.423,129.5407,129.4049,129.5135,45461.0
2018-08-30 15:55:00,143.13,143.38,143.03,143.33,80982.0,129.5407,129.7669,129.4501,129.7217,80982.0
2018-08-31 09:30:00,142.63,143.0,142.19,142.56,20947.0,129.0881,129.423,128.6899,129.0248,20947.0
2018-08-31 09:35:00,142.52,143.21,142.52,142.87,7149.0,128.9886,129.6131,128.9886,129.3053,7149.0
2018-08-31 09:40:00,142.78,142.99,142.68,142.89,5702.0,129.2239,129.4139,129.1334,129.3234,5702.0
2018-08-31 09:45:00,143.0,143.39,142.91,143.22,5100.0,129.423,129.776,129.3415,129.6221,5100.0
2018-08-31 09:50:00,143.26,143.44,143.19,143.36,4556.0,129.6583,129.8212,129.595,129.7488,4556.0
2018-08-31 09:55:00,143.37,143.62,143.21,143.42,5386.0,129.7579,129.9841,129.6131,129.8031,5386.0
2018-08-31 10:00:00,143.31,143.56,143.29,143.5,6401.0,129.7036,129.9298,129.6855,129.8755,6401.0
2018-08-31 10:05:00,143.5,143.67,143.35,143.55,5866.0,129.8755,130.0294,129.7398,129.9208,5866.0
2018-08-31 10:10:00,143.62,143.79,143.58,143.79,4258.0,129.9841,130.138,129.9479,130.138,4258.0
2018-08-31 10:15:00,143.81,143.81,143.65,143.69,6865.0,130.1561,130.1561,130.0113,130.0475,6865.0
2018-08-31 10:20:00,143.73,143.82,143.55,143.77,6631.0,130.0837,130.1651,129.9208,130.1199,6631.0
2018-08-31 10:25:00,143.79,143.79,143.45,143.57,6367.0,130.138,130.138,129.8303,129.9389,6367.0
2018-08-31 10:30:00,143.59,143.77,143.58,143.65,3424.0,129.957,130.1199,129.9479,130.0113,3424.0
2018-08-31 10:35:00,143.73,143.86,143.7,143.84,2703.0,130.0837,130.2013,130.0565,130.1832,2703.0
2018-08-31 10:40:00,143.81,143.86,143.64,143.75,5463.0,130.1561,130.2013,130.0022,130.1018,5463.0
2018-08-31 10:45:00,143.71,143.97,143.61,143.97,11873.0,130.0656,130.3009,129.9751,130.3009,11873.0
2018-08-31 10:50:00,143.9,143.97,143.77,143.92,5543.0,130.2375,130.3009,130.1199,130.2556,5543.0
2018-08-31 10:55:00,143.86,144.07,143.84,143.97,6029.0,130.2013,130.3914,130.1832,130.3009,6029.0
2018-08-31 11:00:00,143.97,144.11,143.92,144.0,6304.0,130.3009,130.4276,130.2556,130.3281,6304.0
2018-08-31 11:05:00,143.97,143.97,143.5,143.72,15957.0,130.3009,130.3009,129.8755,130.0746,15957.0
2018-08-31 11:10:00,143.72,143.89,143.72,143.82,7742.0,130.0746,130.2285,130.0746,130.1651,7742.0
2018-08-31 11:15:00,143.82,143.82,143.65,143.67,10657.0,130.1651,130.1651,130.0113,130.0294,10657.0
2018-08-31 11:20:00,143.59,143.63,143.43,143.62,4093.0,129.957,129.9932,129.8122,129.9841,4093.0
2018-08-31 11:25:00,143.57,143.68,143.55,143.59,7702.0,129.9389,130.0384,129.9208,129.957,7702.0
2018-08-31 11:30:00,143.64,143.8,143.64,143.75,2800.0,130.0022,130.147,130.0022,130.1018,2800.0
2018-08-31 11:35:00,143.78,144.02,143.72,144.02,3454.0,130.1289,130.3462,130.0746,130.3462,3454.0
2018-08-31 11:40:00,144.05,144.09,143.73,143.76,6150.0,130.3733,130.4095,130.0837,130.1108,6150.0
2018-08-31 11:45:00,143.76,143.8,143.66,143.7,3226.0,130.1108,130.147,130.0203,130.0565,3226.0
2018-08-31 11:50:00,143.74,143.82,143.69,143.75,9388.0,130.0927,130.1651,130.0475,130.1018,9388.0
2018-08-31 11:55:00,143.75,143.77,143.65,143.65,2200.0,130.1018,130.1199,130.0113,130.0113,2200.0
2018-08-31 12:00:00,143.6,143.78,143.58,143.72,7912.0,129.966,130.1289,129.9479,130.0746,7912.0
2018-08-31 12:05:00,143.69,143.71,143.48,143.65,5703.0,130.0475,130.0656,129.8574,130.0113,5703.0
2018-08-31 12:10:00,143.67,143.71,143.6,143.64,3800.0,130.0294,130.0656,129.966,130.0022,3800.0
2018-08-31 12:15:00,143.64,143.95,143.61,143.86,7737.0,130.0022,130.2828,129.9751,130.2013,7737.0
2018-08-31 12:20:00,143.84,143.84,143.74,143.79,1805.0,130.1832,130.1832,130.0927,130.138,1805.0
2018-08-31 12:25:00,143.76,143.83,143.69,143.82,3668.0,130.1108,130.1742,130.0475,130.1651,3668.0
2018-08-31 12:30:00,143.89,143.89,143.54,143.59,5908.0,130.2285,130.2285,129.9117,129.957,5908.0
2018-08-31 12:35:00,143.61,143.72,143.55,143.64,4170.0,129.9751,130.0746,129.9208,130.0022,4170.0
2018-08-31 12:40:00,143.68,143.77,143.66,143.7,1600.0,130.0384,130.1199,130.0203,130.0565,1600.0
2018-08-31 12:45:00,143.66,143.87,143.66,143.71,3755.0,130.0203,130.2104,130.0203,130.0656,3755.0
2018-08-31 12:50:00,143.72,143.83,143.69,143.73,2747.0,130.0746,130.1742,130.0475,130.0837,2747.0
2018-08-31 12:55:00,143.76,143.89,143.73,143.89,3076.0,130.1108,130.2285,130.0837,130.2285,3076.0
2018-08-31 13:00:00,143.88,143.98,143.85,143.91,2581.0,130.2194,130.31,130.1923,130.2466,2581.0
2018-08-31 13:05:00,143.9,143.97,143.83,143.94,2602.0,130.2375,130.3009,130.1742,130.2737,2602.0
2018-08-31 13:10:00,143.95,144.02,143.86,143.99,3300.0,130.2828,130.3462,130.2013,130.319,3300.0
2018-08-31 13:15:00,143.95,144.02,143.91,144.0,8154.0,130.2828,130.3462,130.2466,130.3281,8154.0
2018-08-31 13:20:00,143.99,144.06,143.95,144.03,2680.0,130.319,130.3824,130.2828,130.3552,2680.0
2018-08-31 13:25:00,144.03,144.05,143.98,144.04,3305.0,130.3552,130.3733,130.31,130.3643,3305.0
2018-08-31 13:30:00,144.03,144.09,143.87,144.07,14061.0,130.3552,130.4095,130.2104,130.3914,14061.0
2018-08-31 13:35:00,144.1,144.13,144.0,144.02,2250.0,130.4186,130.4457,130.3281,130.3462,2250.0
2018-08-31 13:40:00,144.0,144.03,143.94,143.97,7740.0,130.3281,130.3552,130.2737,130.3009,7740.0
2018-08-31 13:45:00,143.97,144.07,143.97,143.99,2144.0,130.3009,130.3914,130.3009,130.319,2144.0
2018-08-31 13:50:00,143.99,144.0,143.92,143.92,2478.0,130.319,130.3281,130.2556,130.2556,2478.0
2018-08-31 13:55:00,143.92,144.07,143.88,144.05,8965.0,130.2556,130.3914,130.2194,130.3733,8965.0
2018-08-31 14:00:00,144.05,144.07,143.9,143.9,4061.0,130.3733,130.3914,130.2375,130.2375,4061.0
2018-08-31 14:05:00,143.91,143.94,143.84,143.84,2000.0,130.2466,130.2737,130.1832,130.1832,2000.0
2018-08-31 14:10:00,143.8,143.8,143.63,143.75,4885.0,130.147,130.147,129.9932,130.1018,4885.0
2018-08-31 14:15:00,143.7,143.81,143.68,143.79,9671.0,130.0565,130.1561,130.0384,130.138,9671.0
2018-08-31 14:20:00,143.76,143.79,143.64,143.67,3100.0,130.1108,130.138,130.0022,130.0294,3100.0
2018-08-31 14:25:00,143.71,143.83,143.7,143.82,2835.0,130.0656,130.1742,130.0565,130.1651,2835.0
2018-08-31 14:30:00,143.8,143.82,143.74,143.81,2625.0,130.147,130.1651,130.0927,130.1561,2625.0
2018-08-31 14:35:00,143.82,143.82,143.68,143.69,4913.0,130.1651,130.1651,130.0384,130.0475,4913.0
2018-08-31 14:40:00,143.7,143.75,143.63,143.73,5291.0,130.0565,130.1018,129.9932,130.0837,5291.0
2018-08-31 14:45:00,143.74,143.85,143.73,143.85,4624.0,130.0927,130.1923,130.0837,130.1923,4624.0
2018-08-31 14:50:00,143.84,143.92,143.78,143.83,4686.0,130.1832,130.2556,130.1289,130.1742,4686.0
2018-08-31 14:55:00,143.84,143.88,143.76,143.76,3696.0,130.1832,130.2194,130.1108,130.1108,3696.0
2018-08-31 15:00:00,143.78,143.99,143.78,143.95,9147.0,130.1289,130.319,130.1289,130.2828,9147.0
2018-08-31 15:05:00,143.94,144.04,143.92,143.96,13475.0,130.2737,130.3643,130.2556,130.2918,13475.0
2018-08-31 15:10:00,143.97,144.04,143.9,144.03,6815.0,130.3009,130.3643,130.2375,130.3552,6815.0
2018-08-31 15:15:00,144.03,144.14,144.03,144.09,12827.0,130.3552,130.4548,130.3552,130.4095,12827.0
2018-08-31 15:20:00,144.08,144.08,143.81,143.88,15495.0,130.4005,130.4005,130.1561,130.2194,15495.0
2018-08-31 15:25:00,143.87,143.94,143.58,143.58,40076.0,130.2104,130.2737,129.9479,129.9479,40076.0
2018-08-31 15:30:00,143.61,144.13,143.6,144.06,27730.0,129.9751,130.4457,129.966,130.3824,27730.0
2018-08-31 15:35:00,144.06,144.16,143.99,144.02,24090.0,130.3824,130.4729,130.319,130.3462,24090.0
2018-08-31 15:40:00,144.0,144.02,143.83,143.85,22280.0,130.3281,130.3462,130.1742,130.1923,22280.0
2018-08-31 15:45:00,143.85,143.98,143.8,143.89,35200.0,130.1923,130.31,130.147,130.2285,35200.0
2018-08-31 15:50:00,143.89,144.07,143.88,143.93,43694.0,130.2285,130.3914,130.2194,130.2647,43694.0
2018-08-31 15:55:00,143.92,143.97,143.79,143.8,79498.0,130.2556,130.3009,130.138,130.147,79498.0
2018-09-04 09:30:00,143.2,143.66,143.09,143.43,24166.0,129.604,130.0203,129.5045,129.8122,24166.0
2018-09-04 09:35:00,143.37,143.68,143.33,143.44,12211.0,129.7579,130.0384,129.7217,129.8212,12211.0
2018-09-04 09:40:00,143.43,143.5,143.13,143.48,11103.0,129.8122,129.8755,129.5407,129.8574,11103.0
2018-09-04 09:45:00,143.46,143.48,142.6,142.6,30998.0,129.8393,129.8574,129.061,129.061,30998.0
2018-09-04 09:50:00,142.59,142.63,142.31,142.43,18771.0,129.0519,129.0881,128.7985,128.9071,18771.0
2018-09-04 09:55:00,142.46,142.53,142.42,142.42,10556.0,128.9343,128.9976,128.8981,128.8981,10556.0
2018-09-04 10:00:00,142.46,142.62,142.4,142.42,16252.0,128.9343,129.0791,128.88,128.8981,16252.0
2018-09-04 10:05:00,142.41,142.41,142.17,142.33,7483.0,128.889,128.889,128.6718,128.8166,7483.0
2018-09-04 10:10:00,142.34,142.36,142.14,142.24,15138.0,128.8257,128.8438,128.6446,128.7352,15138.0
2018-09-04 10:15:00,142.18,142.4,142.17,142.28,14200.0,128.6809,128.88,128.6718,128.7714,14200.0
2018-09-04 10:20:00,142.27,142.45,142.04,142.14,24170.0,128.7623,128.9252,128.5541,128.6446,24170.0
2018-09-04 10:25:00,142.08,142.31,141.93,142.23,20289.0,128.5903,128.7985,128.4546,128.7261,20289.0
2018-09-04 10:30:00,142.22,142.29,142.1,142.18,21057.0,128.7171,128.7804,128.6084,128.6809,21057.0
2018-09-04 10:35:00,142.12,142.17,141.91,142.06,12603.0,128.6265,128.6718,128.4365,128.5722,12603.0
2018-09-04 10:40:00,142.03,142.2,141.91,142.1,14484.0,128.5451,128.699,128.4365,128.6084,14484.0
2018-09-04 10:45:00,142.1,142.15,141.84,142.15,21332.0,128.6084,128.6537,128.3731,128.6537,21332.0
2018-09-04 10:50:00,142.13,142.43,142.03,142.37,17523.0,128.6356,128.9071,128.5451,128.8528,17523.0
2018-09-04 10:55:00,142.34,142.35,142.0,142.06,31777.0,128.8257,128.8347,128.5179,128.5722,31777.0
2018-09-04 11:00:00,142.12,142.35,142.05,142.28,6528.0,128.6265,128.8347,128.5632,128.7714,6528.0
2018-09-04 11:05:00,142.27,142.29,142.08,142.29,12841.0,128.7623,128.7804,128.5903,128.7804,12841.0
2018-09-04 11:10:00,142.27,142.28,141.92,141.94,14984.0,128.7623,128.7714,128.4455,128.4636,14984.0
2018-09-04 11:15:00,141.94,142.02,141.9,142.02,9118.0,128.4636,128.536,128.4274,128.536,9118.0
2018-09-04 11:20:00,141.99,142.02,141.81,141.84,10747.0,128.5089,128.536,128.346,128.3731,10747.0
2018-09-04 11:25:00,141.84,141.86,141.64,141.82,12945.0,128.3731,128.3912,128.1921,128.355,12945.0
2018-09-04 11:30:00,141.78,141.88,141.76,141.8,17074.0,128.3188,128.4093,128.3007,128.3369,17074.0
2018-09-04 11:35:00,141.79,141.92,141.79,141.86,10071.0,128.3279,128.4455,128.3279,128.3912,10071.0
2018-09-04 11:40:00,141.82,141.82,141.56,141.6,14333.0,128.355,128.355,128.1197,128.1559,14333.0
2018-09-04 11:45:00,141.62,141.72,141.58,141.68,9895.0,128.174,128.2645,128.1378,128.2283,9895.0
2018-09-04 11:50:00,141.68,141.71,141.44,141.48,22795.0,128.2283,128.2555,128.0111,128.0473,22795.0
2018-09-04 11:55:00,141.45,141.5,141.36,141.4,16140.0,128.0202,128.0654,127.9387,127.9749,16140.0
2018-09-04 12:00:00,141.41,141.48,141.39,141.45,13619.0,127.984,128.0473,127.9659,128.0202,13619.0
2018-09-04 12:05:00,141.44,141.48,141.39,141.44,13342.0,128.0111,128.0473,127.9659,128.0111,13342.0
2018-09-04 12:10:00,141.43,141.48,141.38,141.46,6636.0,128.0021,128.0473,127.9568,128.0292,6636.0
2018-09-04 12:15:00,141.47,141.51,141.28,141.31,12950.0,128.0383,128.0745,127.8663,127.8935,12950.0
2018-09-04 12:20:00,141.31,141.36,141.1,141.1,6479.0,127.8935,127.9387,127.7034,127.7034,6479.0
2018-09-04 12:25:00,141.12,141.35,141.06,141.32,17160.0,127.7215,127.9297,127.6672,127.9025,17160.0
2018-09-04 12:30:00,141.29,141.32,141.22,141.27,6176.0,127.8754,127.9025,127.812,127.8572,6176.0
2018-09-04 12:35:00,141.26,141.28,141.11,141.15,9623.0,127.8482,127.8663,127.7124,127.7486,9623.0
2018-09-04 12:40:00,141.1,141.26,141.1,141.24,4024.0,127.7034,127.8482,127.7034,127.8301,4024.0
2018-09-04 12:45:00,141.22,141.35,141.21,141.31,6132.0,127.812,127.9297,127.8029,127.8935,6132.0
2018-09-04 12:50:00,141.25,141.25,141.0,141.06,12083.0,127.8391,127.8391,127.6129,127.6672,12083.0
2018-09-04 12:55:00,141.03,141.09,140.99,141.03,16035.0,127.64,127.6943,127.6038,127.64,16035.0
2018-09-04 13:00:00,141.04,141.17,141.0,141.11,17033.0,127.6491,127.7667,127.6129,127.7124,17033.0
2018-09-04 13:05:00,141.13,141.19,141.02,141.04,7014.0,127.7305,127.7848,127.631,127.6491,7014.0
2018-09-04 13:10:00,141.07,141.22,141.03,141.19,4230.0,127.6762,127.812,127.64,127.7848,4230.0
2018-09-04 13:15:00,141.16,141.22,141.13,141.13,9761.0,127.7577,127.812,127.7305,127.7305,9761.0
2018-09-04 13:20:00,141.1,141.12,141.05,141.05,16383.0,127.7034,127.7215,127.6581,127.6581,16383.0
2018-09-04 13:25:00,141.09,141.16,141.04,141.13,26533.0,127.6943,127.7577,127.6491,127.7305,26533.0
2018-09-04 13:30:00,141.16,141.25,141.15,141.18,10943.0,127.7577,127.8391,127.7486,127.7758,10943.0
2018-09-04 13:35:00,141.18,141.25,141.13,141.14,8744.0,127.7758,127.8391,127.7305,127.7396,8744.0
2018-09-04 13:40:00,141.13,141.22,141.05,141.05,16427.0,127.7305,127.812,127.6581,127.6581,16427.0
2018-09-04 13:45:00,141.08,141.18,141.08,141.16,13782.0,127.6853,127.7758,127.6853,127.7577,13782.0
2018-09-04 13:50:00,141.18,141.26,141.15,141.18,6615.0,127.7758,127.8482,127.7486,127.7758,6615.0
2018-09-04 13:55:00,141.18,141.33,141.15,141.33,14779.0,127.7758,127.9116,127.7486,127.9116,14779.0
2018-09-04 14:00:00,141.31,141.56,141.31,141.56,10826.0,127.8935,128.1197,127.8935,128.1197,10826.0
2018-09-04 14:05:00,141.56,141.56,141.43,141.47,7693.0,128.1197,128.1197,128.0021,128.0383,7693.0
2018-09-04 14:10:00,141.45,141.61,141.45,141.57,14096.0,128.0202,128.165,128.0202,128.1288,14096.0
2018-09-04 14:15:00,141.58,141.72,141.56,141.65,12179.0,128.1378,128.2645,128.1197,128.2012,12179.0
2018-09-04 14:20:00,141.64,141.83,141.63,141.76,11499.0,128.1921,128.3641,128.1831,128.3007,11499.0
2018-09-04 14:25:00,141.77,141.77,141.61,141.65,9211.0,128.3098,128.3098,128.165,128.2012,9211.0
2018-09-04 14:30:00,141.64,141.73,141.57,141.62,9251.0,128.1921,128.2736,128.1288,128.174,9251.0
2018-09-04 14:35:00,141.65,141.69,141.57,141.64,12327.0,128.2012,128.2374,128.1288,128.1921,12327.0
2018-09-04 14:40:00,141.64,141.76,141.57,141.7,10545.0,128.1921,128.3007,128.1288,128.2464,10545.0
2018-09-04 14:45:00,141.68,141.77,141.59,141.74,9680.0,128.2283,128.3098,128.1469,128.2826,9680.0
2018-09-04 14:50:00,141.69,141.85,141.69,141.84,11319.0,128.2374,128.3822,128.2374,128.3731,11319.0
2018-09-04 14:55:00,141.85,142.05,141.79,142.03,21161.0,128.3822,128.5632,128.3279,128.5451,21161.0
2018-09-04 15:00:00,142.05,142.06,141.75,141.92,12130.0,128.5632,128.5722,128.2917,128.4455,12130.0
2018-09-04 15:05:00,141.92,142.0,141.85,141.9,7667.0,128.4455,128.5179,128.3822,128.4274,7667.0
2018-09-04 15:10:00,141.86,141.9,141.79,141.9,9193.0,128.3912,128.4274,128.3279,128.4274,9193.0
2018-09-04 15:15:00,141.9,141.9,141.67,141.74,12903.0,128.4274,128.4274,128.2193,128.2826,12903.0
2018-09-04 15:20:00,141.76,141.82,141.65,141.7,12857.0,128.3007,128.355,128.2012,128.2464,12857.0
2018-09-04 15:25:00,141.68,141.73,141.61,141.72,16121.0,128.2283,128.2736,128.165,128.2645,16121.0
2018-09-04 15:30:00,141.74,141.83,141.7,141.79,21126.0,128.2826,128.3641,128.2464,128.3279,21126.0
2018-09-04 15:35:00,141.77,141.87,141.68,141.84,23414.0,128.3098,128.4003,128.2283,128.3731,23414.0
2018-09-04 15:40:00,141.79,141.81,141.63,141.66,18200.0,128.3279,128.346,128.1831,128.2102,18200.0
2018-09-04 15:45:00,141.65,141.73,141.59,141.65,39667.0,128.2012,128.2736,128.1469,128.2012,39667.0
2018-09-04 15:50:00,141.64,141.65,141.38,141.4,39691.0,128.1921,128.2012,127.9568,127.9749,39691.0
2018-09-04 15:55:00,141.39,141.71,141.38,141.7,83368.0,127.9659,128.2555,127.9568,128.2464,83368.0
2018-09-05 09:30:00,141.03,141.87,141.03,141.84,74057.0,127.64,128.4003,127.64,128.3731,74057.0
2018-09-05 09:35:00,141.89,142.14,141.56,141.83,54430.0,128.4184,128.6446,128.1197,128.3641,54430.0
2018-09-05 09:40:00,141.83,142.19,141.72,142.17,18905.0,128.3641,128.6899,128.2645,128.6718,18905.0
2018-09-05 09:45:00,142.19,142.87,142.09,142.87,25554.0,128.6899,129.3053,128.5994,129.3053,25554.0
2018-09-05 09:50:00,142.87,143.22,142.61,142.92,37024.0,129.3053,129.6221,129.07,129.3506,37024.0
2018-09-05 09:55:00,142.92,143.1,142.7,142.78,24335.0,129.3506,129.5135,129.1515,129.2239,24335.0
2018-09-05 10:00:00,142.78,143.12,142.78,142.97,35716.0,129.2239,129.5316,129.2239,129.3958,35716.0
2018-09-05 10:05:00,143.0,143.03,142.86,143.02,16934.0,129.423,129.4501,129.2963,129.4411,16934.0
2018-09-05 10:10:00,143.02,143.29,142.87,142.87,38323.0,129.4411,129.6855,129.3053,129.3053,38323.0
2018-09-05 10:15:00,142.87,143.17,142.87,143.09,9024.0,129.3053,129.5769,129.3053,129.5045,9024.0
2018-09-05 10:20:00,143.06,143.13,142.81,143.12,11574.0,129.4773,129.5407,129.251,129.5316,11574.0
2018-09-05 10:25:00,143.09,143.44,143.05,143.41,47151.0,129.5045,129.8212,129.4682,129.7941,47151.0
2018-09-05 10:30:00,143.42,143.53,143.0,143.09,46418.0,129.8031,129.9027,129.423,129.5045,46418.0
2018-09-05 10:35:00,143.08,143.08,142.72,142.75,23789.0,129.4954,129.4954,129.1696,129.1967,23789.0
2018-09-05 10:40:00,142.8,143.01,142.73,142.82,80283.0,129.242,129.432,129.1786,129.2601,80283.0
2018-09-05 10:45:00,142.81,142.91,142.67,142.84,34687.0,129.251,129.3415,129.1243,129.2782,34687.0
2018-09-05 10:50:00,142.8,143.24,142.79,143.2,17159.0,129.242,129.6402,129.2329,129.604,17159.0
2018-09-05 10:55:00,143.2,143.47,143.2,143.36,27557.0,129.604,129.8484,129.604,129.7488,27557.0
2018-09-05 11:00:00,143.39,143.47,143.32,143.47,18317.0,129.776,129.8484,129.7126,129.8484,18317.0
2018-09-05 11:05:00,143.44,143.47,143.21,143.22,28377.0,129.8212,129.8484,129.6131,129.6221,28377.0
2018-09-05 11:10:00,143.2,143.57,143.2,143.48,31046.0,129.604,129.9389,129.604,129.8574,31046.0
2018-09-05 11:15:00,143.47,144.06,143.43,143.88,21517.0,129.8484,130.3824,129.8122,130.2194,21517.0
2018-09-05 11:20:00,143.87,143.9,143.53,143.62,9450.0,130.2104,130.2375,129.9027,129.9841,9450.0
2018-09-05 11:25:00,143.59,143.66,143.18,143.26,8812.0,129.957,130.0203,129.5859,129.6583,8812.0
2018-09-05 11:30:00,143.24,143.53,143.23,143.49,9713.0,129.6402,129.9027,129.6312,129.8665,9713.0
2018-09-05 11:35:00,143.53,143.78,143.5,143.72,5189.0,129.9027,130.1289,129.8755,130.0746,5189.0
2018-09-05 11:40:00,143.74,143.82,143.62,143.81,6011.0,130.0927,130.1651,129.9841,130.1561,6011.0
2018-09-05 11:45:00,143.83,143.9,143.73,143.81,5963.0,130.1742,130.2375,130.0837,130.1561,5963.0
2018-09-05 11:50:00,143.87,144.14,143.87,144.1,13620.0,130.2104,130.4548,130.2104,130.4186,13620.0
2018-09-05 11:55:00,144.03,144.13,143.98,144.0,13820.0,130.3552,130.4457,130.31,130.3281,13820.0
2018-09-05 12:00:00,143.99,144.32,143.99,144.12,18127.0,130.319,130.6177,130.319,130.4367,18127.0
2018-09-05 12:05:00,144.13,144.39,144.01,144.35,8423.0,130.4457,130.681,130.3371,130.6448,8423.0
2018-09-05 12:10:00,144.37,144.49,144.31,144.39,12127.0,130.6629,130.7715,130.6086,130.681,12127.0
2018-09-05 12:15:00,144.4,144.6,144.39,144.6,15618.0,130.6901,130.8711,130.681,130.8711,15618.0
2018-09-05 12:20:00,144.62,144.62,144.46,144.54,12013.0,130.8892,130.8892,130.7444,130.8168,12013.0
2018-09-05 12:25:00,144.54,144.75,144.46,144.7,16415.0,130.8168,131.0068,130.7444,130.9616,16415.0
2018-09-05 12:30:00,144.65,144.8,144.65,144.72,23196.0,130.9163,131.0521,130.9163,130.9797,23196.0
2018-09-05 12:35:00,144.75,144.86,144.69,144.7,33026.0,131.0068,131.1064,130.9525,130.9616,33026.0
2018-09-05 12:40:00,144.76,144.92,144.74,144.79,11742.0,131.0159,131.1607,130.9978,131.043,11742.0
2018-09-05 12:45:00,144.75,144.85,144.68,144.85,15608.0,131.0068,131.0973,130.9435,131.0973,15608.0
2018-09-05 12:50:00,144.83,144.87,144.7,144.79,13679.0,131.0792,131.1155,130.9616,131.043,13679.0
2018-09-05 12:55:00,144.78,144.81,144.65,144.68,11773.0,131.034,131.0611,130.9163,130.9435,11773.0
2018-09-05 13:00:00,144.68,144.78,144.65,144.69,14770.0,130.9435,131.034,130.9163,130.9525,14770.0
2018-09-05 13:05:00,144.68,144.81,144.65,144.74,9781.0,130.9435,131.0611,130.9163,130.9978,9781.0
2018-09-05 13:10:00,144.72,144.94,144.7,144.93,8218.0,130.9797,131.1788,130.9616,131.1698,8218.0
2018-09-05 13:15:00,144.88,145.09,144.87,144.87,20068.0,131.1245,131.3146,131.1155,131.1155,20068.0
2018-09-05 13:20:00,144.91,144.97,144.73,144.77,14651.0,131.1517,131.206,130.9887,131.0249,14651.0
2018-09-05 13:25:00,144.78,144.81,144.71,144.77,16309.0,131.034,131.0611,130.9706,131.0249,16309.0
2018-09-05 13:30:00,144.76,144.77,144.67,144.68,19857.0,131.0159,131.0249,130.9344,130.9435,19857.0
2018-09-05 13:35:00,144.66,144.7,144.53,144.53,8456.0,130.9254,130.9616,130.8077,130.8077,8456.0
2018-09-05 13:40:00,144.53,144.67,144.44,144.64,6326.0,130.8077,130.9344,130.7263,130.9073,6326.0
2018-09-05 13:45:00,144.63,144.69,144.57,144.67,6811.0,130.8982,130.9525,130.8439,130.9344,6811.0
2018-09-05 13:50:00,144.65,144.72,144.61,144.64,11844.0,130.9163,130.9797,130.8801,130.9073,11844.0
2018-09-05 13:55:00,144.68,144.78,144.61,144.78,9061.0,130.9435,131.034,130.8801,131.034,9061.0
2018-09-05 14:00:00,144.8,144.94,144.79,144.83,15423.0,131.0521,131.1788,131.043,131.0792,15423.0
2018-09-05 14:05:00,144.81,144.83,144.64,144.71,11086.0,131.0611,131.0792,130.9073,130.9706,11086.0
2018-09-05 14:10:00,144.71,144.75,144.6,144.62,10181.0,130.9706,131.0068,130.8711,130.8892,10181.0
2018-09-05 14:15:00,144.58,144.85,144.54,144.85,25991.0,130.853,131.0973,130.8168,131.0973,25991.0
2018-09-05 14:20:00,144.82,144.83,144.67,144.78,9242.0,131.0702,131.0792,130.9344,131.034,9242.0
2018-09-05 14:25:00,144.77,144.77,144.61,144.69,5068.0,131.0249,131.0249,130.8801,130.9525,5068.0
2018-09-05 14:30:00,144.67,144.77,144.55,144.57,14920.0,130.9344,131.0249,130.8258,130.8439,14920.0
2018-09-05 14:35:00,144.57,144.87,144.55,144.87,8101.0,130.8439,131.1155,130.8258,131.1155,8101.0
2018-09-05 14:40:00,144.82,144.86,144.73,144.79,11381.0,131.0702,131.1064,130.9887,131.043,11381.0
2018-09-05 14:45:00,144.79,144.8,144.65,144.72,14142.0,131.043,131.0521,130.9163,130.9797,14142.0
2018-09-05 14:50:00,144.72,144.72,144.59,144.63,17291.0,130.9797,130.9797,130.862,130.8982,17291.0
2018-09-05 14:55:00,144.62,144.76,144.62,144.68,11985.0,130.8892,131.0159,130.8892,130.9435,11985.0
2018-09-05 15:00:00,144.69,144.73,144.59,144.73,17944.0,130.9525,130.9887,130.862,130.9887,17944.0
2018-09-05 15:05:00,144.69,144.81,144.65,144.79,9484.0,130.9525,131.0611,130.9163,131.043,9484.0
2018-09-05 15:10:00,144.81,144.96,144.76,144.87,19030.0,131.0611,131.1969,131.0159,131.1155,19030.0
2018-09-05 15:15:00,144.87,145.01,144.87,144.9,13315.0,131.1155,131.2422,131.1155,131.1426,13315.0
2018-09-05 15:20:00,144.88,144.95,144.82,144.86,15495.0,131.1245,131.1879,131.0702,131.1064,15495.0
2018-09-05 15:25:00,144.85,144.86,144.73,144.84,18158.0,131.0973,131.1064,130.9887,131.0883,18158.0
2018-09-05 15:30:00,144.86,144.93,144.79,144.81,24845.0,131.1064,131.1698,131.043,131.0611,24845.0
2018-09-05 15:35:00,144.82,144.84,144.75,144.79,19628.0,131.0702,131.0883,131.0068,131.043,19628.0
2018-09-05 15:40:00,144.79,144.83,144.74,144.75,27647.0,131.043,131.0792,130.9978,131.0068,27647.0
2018-09-05 15:45:00,144.74,144.75,144.64,144.7,54965.0,130.9978,131.0068,130.9073,130.9616,54965.0
2018-09-05 15:50:00,144.69,144.87,144.64,144.79,58471.0,130.9525,131.1155,130.9073,131.043,58471.0
2018-09-05 15:55:00,144.81,144.99,144.76,144.88,73138.0,131.0611,131.2241,131.0159,131.1245,73138.0
2018-09-06 09:30:00,144.99,145.54,144.64,145.48,24081.0,131.2241,131.7218,130.9073,131.6675,24081.0
2018-09-06 09:35:00,145.65,146.05,145.58,145.77,30648.0,131.8214,132.1834,131.758,131.93,30648.0
2018-09-06 09:40:00,145.87,146.15,145.73,146.15,6193.0,132.0205,132.2739,131.8938,132.2739,6193.0
2018-09-06 09:45:00,146.07,146.07,145.79,145.91,11183.0,132.2015,132.2015,131.9481,132.0567,11183.0
2018-09-06 09:50:00,145.81,145.88,145.22,145.22,20864.0,131.9662,132.0296,131.4322,131.4322,20864.0
2018-09-06 09:55:00,145.23,145.66,145.05,145.57,29317.0,131.4413,131.8304,131.2784,131.749,29317.0
2018-09-06 10:00:00,145.57,145.7,145.38,145.7,25652.0,131.749,131.8666,131.577,131.8666,25652.0
2018-09-06 10:05:00,145.71,145.75,145.53,145.64,15824.0,131.8757,131.9119,131.7128,131.8123,15824.0
2018-09-06 10:10:00,145.63,145.78,145.25,145.45,23568.0,131.8033,131.9391,131.4594,131.6404,23568.0
2018-09-06 10:15:00,145.43,145.54,145.32,145.37,10907.0,131.6223,131.7218,131.5227,131.568,10907.0
2018-09-06 10:20:00,145.39,145.48,145.11,145.21,30281.0,131.5861,131.6675,131.3327,131.4232,30281.0
2018-09-06 10:25:00,145.25,145.31,145.0,145.28,19906.0,131.4594,131.5137,131.2331,131.4865,19906.0
2018-09-06 10:30:00,145.36,145.36,145.02,145.05,9085.0,131.5589,131.5589,131.2512,131.2784,9085.0
2018-09-06 10:35:00,145.03,145.23,145.02,145.16,20728.0,131.2603,131.4413,131.2512,131.3779,20728.0
2018-09-06 10:40:00,145.19,145.22,144.95,145.19,11223.0,131.4051,131.4322,131.1879,131.4051,11223.0
2018-09-06 10:45:00,145.18,145.18,144.5,144.6,19886.0,131.396,131.396,130.7806,130.8711,19886.0
2018-09-06 10:50:00,144.62,144.81,144.55,144.72,8021.0,130.8892,131.0611,130.8258,130.9797,8021.0
2018-09-06 10:55:00,144.78,145.06,144.77,144.86,16863.0,131.034,131.2874,131.0249,131.1064,16863.0
2018-09-06 11:00:00,144.9,144.96,144.68,144.68,9636.0,131.1426,131.1969,130.9435,130.9435,9636.0
2018-09-06 11:05:00,144.67,144.77,144.47,144.59,10629.0,130.9344,131.0249,130.7534,130.862,10629.0
2018-09-06 11:10:00,144.62,144.76,144.47,144.54,6619.0,130.8892,131.0159,130.7534,130.8168,6619.0
2018-09-06 11:15:00,144.55,144.55,144.33,144.37,22933.0,130.8258,130.8258,130.6267,130.6629,22933.0
2018-09-06 11:20:00,144.39,144.69,144.3,144.67,10848.0,130.681,130.9525,130.5996,130.9344,10848.0
2018-09-06 11:25:00,144.65,144.82,144.62,144.67,5503.0,130.9163,131.0702,130.8892,130.9344,5503.0
2018-09-06 11:30:00,144.63,144.83,144.56,144.81,10653.0,130.8982,131.0792,130.8349,131.0611,10653.0
2018-09-06 11:35:00,144.85,144.88,144.77,144.83,4487.0,131.0973,131.1245,131.0249,131.0792,4487.0
2018-09-06 11:40:00,144.88,144.91,144.71,144.72,8448.0,131.1245,131.1517,130.9706,130.9797,8448.0
2018-09-06 11:45:00,144.74,144.98,144.74,144.9,4834.0,130.9978,131.215,130.9978,131.1426,4834.0
2018-09-06 11:50:00,144.92,144.98,144.79,144.85,7324.0,131.1607,131.215,131.043,131.0973,7324.0
2018-09-06 11:55:00,144.84,145.0,144.71,144.84,9529.0,131.0883,131.2331,130.9706,131.0883,9529.0
2018-09-06 12:00:00,144.88,144.88,144.75,144.8,4405.0,131.1245,131.1245,131.0068,131.0521,4405.0
2018-09-06 12:05:00,144.75,144.82,144.65,144.79,8750.0,131.0068,131.0702,130.9163,131.043,8750.0
2018-09-06 12:10:00,144.75,144.77,144.65,144.71,4626.0,131.0068,131.0249,130.9163,130.9706,4626.0
2018-09-06 12:15:00,144.7,144.73,144.61,144.63,9181.0,130.9616,130.9887,130.8801,130.8982,9181.0
2018-09-06 12:20:00,144.64,144.78,144.58,144.65,7602.0,130.9073,131.034,130.853,130.9163,7602.0
2018-09-06 12:25:00,144.69,144.73,144.65,144.66,2700.0,130.9525,130.9887,130.9163,130.9254,2700.0
2018-09-06 12:30:00,144.63,144.76,144.61,144.73,6441.0,130.8982,131.0159,130.8801,130.9887,6441.0
2018-09-06 12:35:00,144.73,144.81,144.71,144.76,6252.0,130.9887,131.0611,130.9706,131.0159,6252.0
2018-09-06 12:40:00,144.76,144.88,144.73,144.81,5737.0,131.0159,131.1245,130.9887,131.0611,5737.0
2018-09-06 12:45:00,144.85,144.91,144.72,144.72,5650.0,131.0973,131.1517,130.9797,130.9797,5650.0
2018-09-06 12:50:00,144.75,144.75,144.61,144.61,5334.0,131.0068,131.0068,130.8801,130.8801,5334.0
2018-09-06 12:55:00,144.62,144.63,144.55,144.56,7048.0,130.8892,130.8982,130.8258,130.8349,7048.0
2018-09-06 13:00:00,144.52,144.59,144.36,144.41,11548.0,130.7987,130.862,130.6539,130.6991,11548.0
2018-09-06 13:05:00,144.44,144.5,144.25,144.27,9431.0,130.7263,130.7806,130.5543,130.5724,9431.0
2018-09-06 13:10:00,144.27,144.42,144.16,144.39,8594.0,130.5724,130.7082,130.4729,130.681,8594.0
2018-09-06 13:15:00,144.43,144.55,144.41,144.55,2700.0,130.7172,130.8258,130.6991,130.8258,2700.0
2018-09-06 13:20:00,144.57,144.57,144.46,144.52,5269.0,130.8439,130.8439,130.7444,130.7987,5269.0
2018-09-06 13:25:00,144.55,144.6,144.47,144.5,6043.0,130.8258,130.8711,130.7534,130.7806,6043.0
2018-09-06 13:30:00,144.44,144.6,144.44,144.54,5956.0,130.7263,130.8711,130.7263,130.8168,5956.0
2018-09-06 13:35:00,144.56,144.69,144.53,144.65,5176.0,130.8349,130.9525,130.8077,130.9163,5176.0
2018-09-06 13:40:00,144.63,144.75,144.63,144.67,3702.0,130.8982,131.0068,130.8982,130.9344,3702.0
2018-09-06 13:45:00,144.68,144.75,144.56,144.57,3932.0,130.9435,131.0068,130.8349,130.8439,3932.0
2018-09-06 13:50:00,144.61,144.65,144.55,144.6,3019.0,130.8801,130.9163,130.8258,130.8711,3019.0
2018-09-06 13:55:00,144.6,144.62,144.54,144.54,6769.0,130.8711,130.8892,130.8168,130.8168,6769.0
2018-09-06 14:00:00,144.54,144.68,144.54,144.63,5793.0,130.8168,130.9435,130.8168,130.8982,5793.0
2018-09-06 14:05:00,144.63,144.76,144.59,144.76,4586.0,130.8982,131.0159,130.862,131.0159,4586.0
2018-09-06 14:10:00,144.77,144.82,144.65,144.76,5889.0,131.0249,131.0702,130.9163,131.0159,5889.0
2018-09-06 14:15:00,144.76,144.76,144.69,144.73,1900.0,131.0159,131.0159,130.9525,130.9887,1900.0
2018-09-06 14:20:00,144.7,144.75,144.59,144.64,5143.0,130.9616,131.0068,130.862,130.9073,5143.0
2018-09-06 14:25:00,144.62,144.65,144.55,144.62,3603.0,130.8892,130.9163,130.8258,130.8892,3603.0
2018-09-06 14:30:00,144.65,144.78,144.62,144.78,8787.0,130.9163,131.034,130.8892,131.034,8787.0
2018-09-06 14:35:00,144.8,144.81,144.73,144.79,2382.0,131.0521,131.0611,130.9887,131.043,2382.0
2018-09-06 14:40:00,144.82,144.9,144.82,144.9,3633.0,131.0702,131.1426,131.0702,131.1426,3633.0
2018-09-06 14:45:00,144.9,144.95,144.85,144.85,4835.0,131.1426,131.1879,131.0973,131.0973,4835.0
2018-09-06 14:50:00,144.88,144.98,144.88,144.93,4361.0,131.1245,131.215,131.1245,131.1698,4361.0
2018-09-06 14:55:00,144.92,144.95,144.87,144.88,3545.0,131.1607,131.1879,131.1155,131.1245,3545.0
2018-09-06 15:00:00,144.89,145.14,144.89,145.1,10989.0,131.1336,131.3598,131.1336,131.3236,10989.0
2018-09-06 15:05:00,145.12,145.22,145.1,145.16,7257.0,131.3417,131.4322,131.3236,131.3779,7257.0
2018-09-06 15:10:00,145.16,145.22,145.11,145.18,26736.0,131.3779,131.4322,131.3327,131.396,26736.0
2018-09-06 15:15:00,145.23,145.25,145.03,145.03,15275.0,131.4413,131.4594,131.2603,131.2603,15275.0
2018-09-06 15:20:00,145.0,145.14,145.0,145.11,22341.0,131.2331,131.3598,131.2331,131.3327,22341.0
2018-09-06 15:25:00,145.11,145.24,145.09,145.23,8400.0,131.3327,131.4503,131.3146,131.4413,8400.0
2018-09-06 15:30:00,145.23,145.23,145.04,145.07,13741.0,131.4413,131.4413,131.2693,131.2965,13741.0
2018-09-06 15:35:00,145.08,145.12,145.02,145.06,13928.0,131.3055,131.3417,131.2512,131.2874,13928.0
2018-09-06 15:40:00,145.05,145.08,145.0,145.05,35534.0,131.2784,131.3055,131.2331,131.2784,35534.0
2018-09-06 15:45:00,145.01,145.03,144.88,144.89,21057.0,131.2422,131.2603,131.1245,131.1336,21057.0
2018-09-06 15:50:00,144.86,145.0,144.84,144.97,30656.0,131.1064,131.2331,131.0883,131.206,30656.0
2018-09-06 15:55:00,144.96,145.11,144.96,145.1,110645.0,131.1969,131.3327,131.1969,131.3236,110645.0
2018-09-07 09:30:00,145.1,145.35,144.02,145.35,96609.0,131.3236,131.5499,130.3462,131.5499,96609.0
2018-09-07 09:35:00,145.38,145.47,144.75,145.33,53932.0,131.577,131.6585,131.0068,131.5318,53932.0
2018-09-07 09:40:00,145.41,145.96,145.35,145.85,37650.0,131.6042,132.102,131.5499,132.0024,37650.0
2018-09-07 09:45:00,145.87,146.23,145.76,145.87,21846.0,132.0205,132.3463,131.921,132.0205,21846.0
2018-09-07 09:50:00,145.9,146.66,145.83,146.66,44126.0,132.0477,132.7355,131.9843,132.7355,44126.0
2018-09-07 09:55:00,146.71,146.81,146.44,146.65,42965.0,132.7808,132.8713,132.5364,132.7265,42965.0
2018-09-07 10:00:00,146.72,146.74,146.31,146.42,57897.0,132.7898,132.8079,132.4187,132.5183,57897.0
2018-09-07 10:05:00,146.47,146.87,146.37,146.83,30338.0,132.5635,132.9256,132.473,132.8894,30338.0
2018-09-07 10:10:00,146.79,147.15,146.74,147.15,25180.0,132.8532,133.179,132.8079,133.179,25180.0
2018-09-07 10:15:00,147.15,147.15,146.82,147.05,17207.0,133.179,133.179,132.8803,133.0885,17207.0
2018-09-07 10:20:00,147.02,147.3,146.91,147.25,35998.0,133.0613,133.3147,132.9618,133.2695,35998.0
2018-09-07 10:25:00,147.32,147.35,147.07,147.08,43428.0,133.3328,133.36,133.1066,133.1156,43428.0
2018-09-07 10:30:00,147.1,147.52,147.09,147.5,47067.0,133.1337,133.5138,133.1247,133.4957,47067.0
2018-09-07 10:35:00,147.51,147.75,147.41,147.75,38239.0,133.5048,133.722,133.4143,133.722,38239.0
2018-09-07 10:40:00,147.72,147.96,147.7,147.94,55612.0,133.6949,133.9121,133.6768,133.894,55612.0
2018-09-07 10:45:00,147.94,148.2,147.87,148.13,67279.0,133.894,134.1293,133.8306,134.0659,67279.0
2018-09-07 10:50:00,148.18,148.19,147.97,147.98,29040.0,134.1112,134.1202,133.9211,133.9302,29040.0
2018-09-07 10:55:00,147.97,148.04,147.78,147.92,36936.0,133.9211,133.9845,133.7492,133.8759,36936.0
2018-09-07 11:00:00,147.91,147.96,147.86,147.93,48013.0,133.8668,133.9121,133.8216,133.8849,48013.0
2018-09-07 11:05:00,147.91,148.16,147.9,148.08,25818.0,133.8668,134.0931,133.8578,134.0207,25818.0
2018-09-07 11:10:00,148.04,148.08,147.82,147.84,15553.0,133.9845,134.0207,133.7854,133.8035,15553.0
2018-09-07 11:15:00,147.88,148.09,147.87,147.99,21642.0,133.8397,134.0297,133.8306,133.9392,21642.0
2018-09-07 11:20:00,147.97,148.0,147.58,147.61,15367.0,133.9211,133.9483,133.5682,133.5953,15367.0
2018-09-07 11:25:00,147.6,147.9,147.57,147.84,21991.0,133.5863,133.8578,133.5591,133.8035,21991.0
2018-09-07 11:30:00,147.93,147.96,147.67,147.91,14275.0,133.8849,133.9121,133.6496,133.8668,14275.0
2018-09-07 11:35:00,147.92,148.13,147.84,148.05,23944.0,133.8759,134.0659,133.8035,133.9935,23944.0
2018-09-07 11:40:00,148.11,148.15,147.96,148.05,7167.0,134.0478,134.084,133.9121,133.9935,7167.0
2018-09-07 11:45:00,148.09,148.14,147.86,147.92,10633.0,134.0297,134.075,133.8216,133.8759,10633.0
2018-09-07 11:50:00,147.97,147.99,147.83,147.89,14035.0,133.9211,133.9392,133.7944,133.8487,14035.0
2018-09-07 11:55:00,147.93,148.0,147.81,147.9,13793.0,133.8849,133.9483,133.7763,133.8578,13793.0
2018-09-07 12:00:00,147.83,147.9,147.54,147.57,14142.0,133.7944,133.8578,133.532,133.5591,14142.0
2018-09-07 12:05:00,147.57,147.72,146.75,146.98,54020.0,133.5591,133.6949,132.817,133.0251,54020.0
2018-09-07 12:10:00,146.96,147.38,146.95,147.31,72657.0,133.007,133.3871,132.998,133.3238,72657.0
2018-09-07 12:15:00,147.31,147.36,146.79,146.79,66382.0,133.3238,133.369,132.8532,132.8532,66382.0
2018-09-07 12:20:00,146.77,146.83,146.53,146.58,45097.0,132.8351,132.8894,132.6178,132.6631,45097.0
2018-09-07 12:25:00,146.55,146.85,146.4,146.8,34447.0,132.6359,132.9075,132.5002,132.8622,34447.0
2018-09-07 12:30:00,146.74,146.88,146.5,146.53,22592.0,132.8079,132.9346,132.5907,132.6178,22592.0
2018-09-07 12:35:00,146.52,146.72,146.46,146.59,34586.0,132.6088,132.7898,132.5545,132.6721,34586.0
2018-09-07 12:40:00,146.52,146.63,146.16,146.22,19835.0,132.6088,132.7083,132.283,132.3373,19835.0
2018-09-07 12:45:00,146.29,146.51,146.2,146.38,34609.0,132.4006,132.5997,132.3192,132.4821,34609.0
2018-09-07 12:50:00,146.34,146.42,146.28,146.35,11906.0,132.4459,132.5183,132.3916,132.4549,11906.0
2018-09-07 12:55:00,146.37,146.63,146.37,146.5,12048.0,132.473,132.7083,132.473,132.5907,12048.0
2018-09-07 13:00:00,146.47,146.53,146.35,146.38,15892.0,132.5635,132.6178,132.4549,132.4821,15892.0
2018-09-07 13:05:00,146.37,146.48,146.35,146.44,5828.0,132.473,132.5726,132.4549,132.5364,5828.0
2018-09-07 13:10:00,146.44,146.51,146.35,146.36,5032.0,132.5364,132.5997,132.4549,132.464,5032.0
2018-09-07 13:15:00,146.36,146.51,146.3,146.45,13124.0,132.464,132.5997,132.4097,132.5454,13124.0
2018-09-07 13:20:00,146.44,146.63,146.38,146.55,5776.0,132.5364,132.7083,132.4821,132.6359,5776.0
2018-09-07 13:25:00,146.63,146.85,146.59,146.81,8991.0,132.7083,132.9075,132.6721,132.8713,8991.0
2018-09-07 13:30:00,146.8,146.92,146.73,146.79,13364.0,132.8622,132.9708,132.7989,132.8532,13364.0
2018-09-07 13:35:00,146.73,146.8,146.58,146.8,15021.0,132.7989,132.8622,132.6631,132.8622,15021.0
2018-09-07 13:40:00,146.77,146.97,146.76,146.91,13198.0,132.8351,133.0161,132.826,132.9618,13198.0
2018-09-07 13:45:00,146.91,146.99,146.79,146.87,12955.0,132.9618,133.0342,132.8532,132.9256,12955.0
2018-09-07 13:50:00,146.89,147.1,146.84,146.91,10569.0,132.9437,133.1337,132.8984,132.9618,10569.0
2018-09-07 13:55:00,146.88,146.97,146.8,146.9,8579.0,132.9346,133.0161,132.8622,132.9527,8579.0
2018-09-07 14:00:00,146.87,147.16,146.86,147.1,15333.0,132.9256,133.188,132.9165,133.1337,15333.0
2018-09-07 14:05:00,147.07,147.41,147.05,147.36,23276.0,133.1066,133.4143,133.0885,133.369,23276.0
2018-09-07 14:10:00,147.33,147.9,147.32,147.71,40222.0,133.3419,133.8578,133.3328,133.6858,40222.0
2018-09-07 14:15:00,147.66,147.83,147.5,147.72,19965.0,133.6406,133.7944,133.4957,133.6949,19965.0
2018-09-07 14:20:00,147.75,147.79,147.46,147.71,21292.0,133.722,133.7582,133.4595,133.6858,21292.0
2018-09-07 14:25:00,147.78,148.05,147.76,148.0,21455.0,133.7492,133.9935,133.7311,133.9483,21455.0
2018-09-07 14:30:00,148.05,148.25,148.0,148.13,38371.0,133.9935,134.1745,133.9483,134.0659,38371.0
2018-09-07 14:35:00,148.1,148.23,148.1,148.16,32548.0,134.0388,134.1564,134.0388,134.0931,32548.0
2018-09-07 14:40:00,148.16,148.26,148.02,148.02,65879.0,134.0931,134.1836,133.9664,133.9664,65879.0
2018-09-07 14:45:00,148.03,148.25,148.03,148.13,64686.0,133.9754,134.1745,133.9754,134.0659,64686.0
2018-09-07 14:50:00,148.1,148.11,148.01,148.1,25016.0,134.0388,134.0478,133.9573,134.0388,25016.0
2018-09-07 14:55:00,148.09,148.32,148.08,148.29,51117.0,134.0297,134.2379,134.0207,134.2107,51117.0
2018-09-07 15:00:00,148.28,148.35,148.2,148.22,18668.0,134.2017,134.265,134.1293,134.1474,18668.0
2018-09-07 15:05:00,148.2,148.23,148.12,148.21,31542.0,134.1293,134.1564,134.0569,134.1383,31542.0
2018-09-07 15:10:00,148.21,148.26,148.08,148.13,20159.0,134.1383,134.1836,134.0207,134.0659,20159.0
2018-09-07 15:15:00,148.11,148.16,148.02,148.02,32517.0,134.0478,134.0931,133.9664,133.9664,32517.0
2018-09-07 15:20:00,148.02,148.05,147.75,147.78,15300.0,133.9664,133.9935,133.722,133.7492,15300.0
2018-09-07 15:25:00,147.8,147.84,147.72,147.81,29637.0,133.7673,133.8035,133.6949,133.7763,29637.0
2018-09-07 15:30:00,147.8,147.84,147.72,147.82,26604.0,133.7673,133.8035,133.6949,133.7854,26604.0
2018-09-07 15:35:00,147.81,147.84,147.63,147.74,31910.0,133.7763,133.8035,133.6134,133.713,31910.0
2018-09-07 15:40:00,147.73,147.79,147.63,147.69,33270.0,133.7039,133.7582,133.6134,133.6677,33270.0
2018-09-07 15:45:00,147.69,147.74,147.6,147.69,56143.0,133.6677,133.713,133.5863,133.6677,56143.0
2018-09-07 15:50:00,147.69,147.7,147.59,147.65,70560.0,133.6677,133.6768,133.5772,133.6315,70560.0
2018-09-07 15:55:00,147.67,147.88,147.62,147.63,139853.0,133.6496,133.8397,133.6044,133.6134,139853.0
2018-09-10 09:30:00,148.3,148.91,148.0,148.69,40331.0,134.2198,134.7719,133.9483,134.5728,40331.0
2018-09-10 09:35:00,148.64,149.1,148.41,149.1,34787.0,134.5275,134.9438,134.3193,134.9438,34787.0
2018-09-10 09:40:00,149.13,149.97,149.13,149.72,26242.0,134.971,135.7312,134.971,135.505,26242.0
2018-09-10 09:45:00,149.77,150.19,149.72,150.19,56931.0,135.5502,135.9303,135.505,135.9303,56931.0
2018-09-10 09:50:00,150.19,150.36,149.79,150.28,52852.0,135.9303,136.0842,135.5683,136.0118,52852.0
2018-09-10 09:55:00,150.31,150.65,149.99,150.01,54185.0,136.039,136.3467,135.7493,135.7674,54185.0
2018-09-10 10:00:00,150.09,150.27,149.8,150.06,32429.0,135.8398,136.0028,135.5774,135.8127,32429.0
2018-09-10 10:05:00,150.03,150.12,149.86,150.01,42003.0,135.7855,135.867,135.6317,135.7674,42003.0
2018-09-10 10:10:00,150.01,150.03,149.57,149.67,20593.0,135.7674,135.7855,135.3692,135.4597,20593.0
2018-09-10 10:15:00,149.63,150.05,149.6,150.01,12891.0,135.4235,135.8036,135.3964,135.7674,12891.0
2018-09-10 10:20:00,150.01,150.01,149.89,150.0,27138.0,135.7674,135.7674,135.6588,135.7584,27138.0
2018-09-10 10:25:00,149.95,149.96,149.59,149.76,38459.0,135.7131,135.7222,135.3873,135.5412,38459.0
2018-09-10 10:30:00,149.76,149.91,149.53,149.71,20616.0,135.5412,135.6769,135.333,135.4959,20616.0
2018-09-10 10:35:00,149.73,149.78,149.3,149.76,44805.0,135.514,135.5593,135.1248,135.5412,44805.0
2018-09-10 10:40:00,149.76,150.36,149.67,150.28,36915.0,135.5412,136.0842,135.4597,136.0118,36915.0
2018-09-10 10:45:00,150.25,150.27,149.82,149.98,18050.0,135.9847,136.0028,135.5955,135.7403,18050.0
2018-09-10 10:50:00,149.97,150.11,149.88,150.02,21563.0,135.7312,135.8579,135.6498,135.7765,21563.0
2018-09-10 10:55:00,150.01,150.12,149.97,150.04,11505.0,135.7674,135.867,135.7312,135.7946,11505.0
2018-09-10 11:00:00,149.99,149.99,149.72,149.88,16995.0,135.7493,135.7493,135.505,135.6498,16995.0
2018-09-10 11:05:00,149.86,150.06,149.85,149.94,22853.0,135.6317,135.8127,135.6226,135.7041,22853.0
2018-09-10 11:10:00,149.95,150.07,149.72,149.72,17970.0,135.7131,135.8217,135.505,135.505,17970.0
2018-09-10 11:15:00,149.68,149.88,149.62,149.87,16659.0,135.4688,135.6498,135.4145,135.6407,16659.0
2018-09-10 11:20:00,149.83,149.91,149.69,149.9,20539.0,135.6045,135.6769,135.4778,135.6679,20539.0
2018-09-10 11:25:00,149.88,149.98,149.71,149.79,20990.0,135.6498,135.7403,135.4959,135.5683,20990.0
2018-09-10 11:30:00,149.81,149.96,149.81,149.89,14115.0,135.5864,135.7222,135.5864,135.6588,14115.0
2018-09-10 11:35:00,149.88,149.88,149.59,149.64,16683.0,135.6498,135.6498,135.3873,135.4326,16683.0
2018-09-10 11:40:00,149.63,149.73,149.54,149.69,20109.0,135.4235,135.514,135.3421,135.4778,20109.0
2018-09-10 11:45:00,149.69,149.7,149.54,149.66,19701.0,135.4778,135.4869,135.3421,135.4507,19701.0
2018-09-10 11:50:00,149.68,149.76,149.6,149.67,19836.0,135.4688,135.5412,135.3964,135.4597,19836.0
2018-09-10 11:55:00,149.68,149.78,149.61,149.76,9878.0,135.4688,135.5593,135.4054,135.5412,9878.0
2018-09-10 12:00:00,149.77,149.78,149.67,149.68,6825.0,135.5502,135.5593,135.4597,135.4688,6825.0
2018-09-10 12:05:00,149.65,149.75,149.53,149.59,22272.0,135.4416,135.5321,135.333,135.3873,22272.0
2018-09-10 12:10:00,149.63,149.66,149.52,149.53,8684.0,135.4235,135.4507,135.324,135.333,8684.0
2018-09-10 12:15:00,149.52,149.61,149.46,149.51,8234.0,135.324,135.4054,135.2697,135.3149,8234.0
2018-09-10 12:20:00,149.5,149.66,149.45,149.6,9233.0,135.3059,135.4507,135.2606,135.3964,9233.0
2018-09-10 12:25:00,149.63,149.63,149.22,149.28,11580.0,135.4235,135.4235,135.0524,135.1067,11580.0
2018-09-10 12:30:00,149.25,149.29,149.16,149.29,14055.0,135.0796,135.1158,134.9981,135.1158,14055.0
2018-09-10 12:35:00,149.35,149.36,149.08,149.08,7498.0,135.1701,135.1792,134.9257,134.9257,7498.0
2018-09-10 12:40:00,149.08,149.22,148.95,149.16,16488.0,134.9257,135.0524,134.8081,134.9981,16488.0
2018-09-10 12:45:00,149.17,149.25,149.04,149.04,8637.0,135.0072,135.0796,134.8895,134.8895,8637.0
2018-09-10 12:50:00,148.99,149.04,148.93,149.03,7400.0,134.8443,134.8895,134.79,134.8805,7400.0
2018-09-10 12:55:00,149.0,149.17,148.99,149.09,8155.0,134.8533,135.0072,134.8443,134.9348,8155.0
2018-09-10 13:00:00,149.07,149.13,148.93,149.13,9055.0,134.9167,134.971,134.79,134.971,9055.0
2018-09-10 13:05:00,149.14,149.23,149.05,149.07,8207.0,134.98,135.0615,134.8986,134.9167,8207.0
2018-09-10 13:10:00,149.05,149.08,149.0,149.02,7730.0,134.8986,134.9257,134.8533,134.8714,7730.0
2018-09-10 13:15:00,148.99,149.01,148.89,148.99,6640.0,134.8443,134.8624,134.7538,134.8443,6640.0
2018-09-10 13:20:00,149.0,149.01,148.92,148.97,6726.0,134.8533,134.8624,134.7809,134.8262,6726.0
2018-09-10 13:25:00,148.96,149.18,148.96,149.09,15847.0,134.8171,135.0162,134.8171,134.9348,15847.0
2018-09-10 13:30:00,149.05,149.06,148.96,148.99,3700.0,134.8986,134.9076,134.8171,134.8443,3700.0
2018-09-10 13:35:00,149.0,149.13,148.99,149.08,6060.0,134.8533,134.971,134.8443,134.9257,6060.0
2018-09-10 13:40:00,149.07,149.18,149.05,149.09,6036.0,134.9167,135.0162,134.8986,134.9348,6036.0
2018-09-10 13:45:00,149.14,149.15,148.91,149.06,7709.0,134.98,134.9891,134.7719,134.9076,7709.0
2018-09-10 13:50:00,149.02,149.04,148.98,149.04,3572.0,134.8714,134.8895,134.8352,134.8895,3572.0
2018-09-10 13:55:00,149.05,149.16,149.01,149.16,4528.0,134.8986,134.9981,134.8624,134.9981,4528.0
2018-09-10 14:00:00,149.14,149.14,149.02,149.02,4235.0,134.98,134.98,134.8714,134.8714,4235.0
2018-09-10 14:05:00,149.01,149.11,149.0,149.01,8047.0,134.8624,134.9529,134.8533,134.8624,8047.0
2018-09-10 14:10:00,149.01,149.08,148.96,148.96,8622.0,134.8624,134.9257,134.8171,134.8171,8622.0
2018-09-10 14:15:00,148.96,148.98,148.91,148.98,20171.0,134.8171,134.8352,134.7719,134.8352,20171.0
2018-09-10 14:20:00,148.99,148.99,148.91,148.98,10461.0,134.8443,134.8443,134.7719,134.8352,10461.0
2018-09-10 14:25:00,149.0,149.15,148.99,149.12,8934.0,134.8533,134.9891,134.8443,134.9619,8934.0
2018-09-10 14:30:00,149.14,149.15,149.04,149.06,8998.0,134.98,134.9891,134.8895,134.9076,8998.0
2018-09-10 14:35:00,149.07,149.19,149.06,149.17,5957.0,134.9167,135.0253,134.9076,135.0072,5957.0
2018-09-10 14:40:00,149.16,149.17,149.07,149.13,7275.0,134.9981,135.0072,134.9167,134.971,7275.0
2018-09-10 14:45:00,149.13,149.13,149.03,149.1,10001.0,134.971,134.971,134.8805,134.9438,10001.0
2018-09-10 14:50:00,149.06,149.14,148.99,149.02,11915.0,134.9076,134.98,134.8443,134.8714,11915.0
2018-09-10 14:55:00,149.03,149.05,148.89,148.94,11918.0,134.8805,134.8986,134.7538,134.799,11918.0
2018-09-10 15:00:00,148.96,149.15,148.96,149.14,9354.0,134.8171,134.9891,134.8171,134.98,9354.0
2018-09-10 15:05:00,149.16,149.18,149.08,149.12,11070.0,134.9981,135.0162,134.9257,134.9619,11070.0
2018-09-10 15:10:00,149.12,149.19,149.05,149.11,10277.0,134.9619,135.0253,134.8986,134.9529,10277.0
2018-09-10 15:15:00,149.11,149.11,148.94,148.96,11960.0,134.9529,134.9529,134.799,134.8171,11960.0
2018-09-10 15:20:00,148.95,149.04,148.93,149.03,12324.0,134.8081,134.8895,134.79,134.8805,12324.0
2018-09-10 15:25:00,149.05,149.11,148.97,149.03,11386.0,134.8986,134.9529,134.8262,134.8805,11386.0
2018-09-10 15:30:00,149.03,149.03,148.86,148.87,17798.0,134.8805,134.8805,134.7266,134.7357,17798.0
2018-09-10 15:35:00,148.87,148.88,148.7,148.73,21842.0,134.7357,134.7447,134.5818,134.609,21842.0
2018-09-10 15:40:00,148.72,148.87,148.59,148.81,22938.0,134.5999,134.7357,134.4823,134.6814,22938.0
2018-09-10 15:45:00,148.79,148.83,148.66,148.66,32186.0,134.6633,134.6995,134.5456,134.5456,32186.0
2018-09-10 15:50:00,148.64,148.64,148.42,148.44,33425.0,134.5275,134.5275,134.3284,134.3465,33425.0
2018-09-10 15:55:00,148.45,148.69,148.41,148.62,106732.0,134.3556,134.5728,134.3193,134.5094,106732.0
2018-09-11 09:30:00,147.5,147.8,146.88,147.71,40848.0,133.4957,133.7673,132.9346,133.6858,40848.0
2018-09-11 09:35:00,147.57,147.68,147.13,147.45,12499.0,133.5591,133.6587,133.1609,133.4505,12499.0
2018-09-11 09:40:00,147.43,147.5,147.12,147.46,12912.0,133.4324,133.4957,133.1518,133.4595,12912.0
2018-09-11 09:45:00,147.51,147.79,147.51,147.62,12821.0,133.5048,133.7582,133.5048,133.6044,12821.0
2018-09-11 09:50:00,147.68,147.68,147.18,147.22,8488.0,133.6587,133.6587,133.2061,133.2423,8488.0
2018-09-11 09:55:00,147.12,147.49,147.12,147.45,11534.0,133.1518,133.4867,133.1518,133.4505,11534.0
2018-09-11 10:00:00,147.48,147.49,147.26,147.43,23928.0,133.4776,133.4867,133.2785,133.4324,23928.0
2018-09-11 10:05:00,147.43,147.8,147.4,147.77,6403.0,133.4324,133.7673,133.4052,133.7401,6403.0
2018-09-11 10:10:00,147.8,147.95,147.72,147.93,5930.0,133.7673,133.903,133.6949,133.8849,5930.0
2018-09-11 10:15:00,147.93,148.15,147.92,148.03,12759.0,133.8849,134.084,133.8759,133.9754,12759.0
2018-09-11 10:20:00,148.0,148.01,147.75,147.88,7975.0,133.9483,133.9573,133.722,133.8397,7975.0
2018-09-11 10:25:00,147.9,147.99,147.66,147.82,6688.0,133.8578,133.9392,133.6406,133.7854,6688.0
2018-09-11 10:30:00,147.86,147.99,147.83,147.84,5531.0,133.8216,133.9392,133.7944,133.8035,5531.0
2018-09-11 10:35:00,147.87,147.98,147.82,147.87,11029.0,133.8306,133.9302,133.7854,133.8306,11029.0
2018-09-11 10:40:00,147.84,147.89,147.61,147.69,8997.0,133.8035,133.8487,133.5953,133.6677,8997.0
2018-09-11 10:45:00,147.77,147.98,147.77,147.85,6628.0,133.7401,133.9302,133.7401,133.8125,6628.0
2018-09-11 10:50:00,147.81,147.91,147.8,147.83,6671.0,133.7763,133.8668,133.7673,133.7944,6671.0
2018-09-11 10:55:00,147.86,148.08,147.83,148.02,5042.0,133.8216,134.0207,133.7944,133.9664,5042.0
2018-09-11 11:00:00,147.99,148.68,147.99,148.6,16907.0,133.9392,134.5637,133.9392,134.4913,16907.0
2018-09-11 11:05:00,148.66,148.66,148.34,148.45,10231.0,134.5456,134.5456,134.256,134.3556,10231.0
2018-09-11 11:10:00,148.5,148.74,148.46,148.51,18953.0,134.4008,134.618,134.3646,134.4099,18953.0
2018-09-11 11:15:00,148.51,148.51,148.33,148.41,8427.0,134.4099,134.4099,134.2469,134.3193,8427.0
2018-09-11 11:20:00,148.4,148.82,148.38,148.74,9860.0,134.3103,134.6904,134.2922,134.618,9860.0
2018-09-11 11:25:00,148.69,148.99,148.69,148.85,5592.0,134.5728,134.8443,134.5728,134.7176,5592.0
2018-09-11 11:30:00,148.86,149.11,148.86,148.97,10878.0,134.7266,134.9529,134.7266,134.8262,10878.0
2018-09-11 11:35:00,148.97,148.97,148.73,148.81,16120.0,134.8262,134.8262,134.609,134.6814,16120.0
2018-09-11 11:40:00,148.78,148.87,148.78,148.82,5257.0,134.6542,134.7357,134.6542,134.6904,5257.0
2018-09-11 11:45:00,148.82,148.83,148.74,148.82,4545.0,134.6904,134.6995,134.618,134.6904,4545.0
2018-09-11 11:50:00,148.84,149.34,148.84,149.3,11089.0,134.7085,135.1611,134.7085,135.1248,11089.0
2018-09-11 11:55:00,149.3,149.45,149.27,149.43,16312.0,135.1248,135.2606,135.0977,135.2425,16312.0
2018-09-11 12:00:00,149.44,149.67,149.35,149.35,21238.0,135.2516,135.4597,135.1701,135.1701,21238.0
2018-09-11 12:05:00,149.4,149.62,149.4,149.44,15499.0,135.2154,135.4145,135.2154,135.2516,15499.0
2018-09-11 12:10:00,149.4,149.46,149.14,149.14,10379.0,135.2154,135.2697,134.98,134.98,10379.0
2018-09-11 12:15:00,149.09,149.18,149.02,149.06,4981.0,134.9348,135.0162,134.8714,134.9076,4981.0
2018-09-11 12:20:00,149.06,149.16,149.06,149.12,5843.0,134.9076,134.9981,134.9076,134.9619,5843.0
2018-09-11 12:25:00,149.13,149.13,148.89,148.96,3618.0,134.971,134.971,134.7538,134.8171,3618.0
2018-09-11 12:30:00,148.99,149.04,148.95,149.0,7217.0,134.8443,134.8895,134.8081,134.8533,7217.0
2018-09-11 12:35:00,149.01,149.02,148.87,149.01,5599.0,134.8624,134.8714,134.7357,134.8624,5599.0
2018-09-11 12:40:00,149.02,149.03,148.88,148.91,4045.0,134.8714,134.8805,134.7447,134.7719,4045.0
2018-09-11 12:45:00,148.9,148.91,148.82,148.88,3622.0,134.7628,134.7719,134.6904,134.7447,3622.0
2018-09-11 12:50:00,148.91,149.05,148.9,149.01,3869.0,134.7719,134.8986,134.7628,134.8624,3869.0
2018-09-11 12:55:00,148.98,149.16,148.98,149.13,5716.0,134.8352,134.9981,134.8352,134.971,5716.0
2018-09-11 13:00:00,149.15,149.19,148.95,148.96,5203.0,134.9891,135.0253,134.8081,134.8171,5203.0
2018-09-11 13:05:00,148.94,149.0,148.87,148.89,3221.0,134.799,134.8533,134.7357,134.7538,3221.0
2018-09-11 13:10:00,148.85,149.0,148.75,148.8,4500.0,134.7176,134.8533,134.6271,134.6723,4500.0
2018-09-11 13:15:00,148.8,148.92,148.79,148.79,7302.0,134.6723,134.7809,134.6633,134.6633,7302.0
2018-09-11 13:20:00,148.82,148.85,148.55,148.57,11202.0,134.6904,134.7176,134.4461,134.4642,11202.0
2018-09-11 13:25:00,148.58,148.8,148.57,148.77,7401.0,134.4732,134.6723,134.4642,134.6452,7401.0
2018-09-11 13:30:00,148.77,148.8,148.67,148.73,5248.0,134.6452,134.6723,134.5547,134.609,5248.0
2018-09-11 13:35:00,148.8,148.84,148.75,148.76,1507.0,134.6723,134.7085,134.6271,134.6361,1507.0
2018-09-11 13:40:00,148.8,148.85,148.6,148.6,2301.0,134.6723,134.7176,134.4913,134.4913,2301.0
2018-09-11 13:45:00,148.6,148.63,148.53,148.58,4572.0,134.4913,134.5185,134.428,134.4732,4572.0
2018-09-11 13:50:00,148.57,148.7,148.54,148.66,3700.0,134.4642,134.5818,134.437,134.5456,3700.0
2018-09-11 13:55:00,148.64,148.69,148.62,148.62,2851.0,134.5275,134.5728,134.5094,134.5094,2851.0
2018-09-11 14:00:00,148.64,148.64,148.53,148.6,4573.0,134.5275,134.5275,134.428,134.4913,4573.0
2018-09-11 14:05:00,148.58,148.69,148.53,148.69,5229.0,134.4732,134.5728,134.428,134.5728,5229.0
2018-09-11 14:10:00,148.7,148.7,148.59,148.65,5712.0,134.5818,134.5818,134.4823,134.5366,5712.0
2018-09-11 14:15:00,148.65,148.76,148.63,148.76,5565.0,134.5366,134.6361,134.5185,134.6361,5565.0
2018-09-11 14:20:00,148.73,148.76,148.59,148.62,5150.0,134.609,134.6361,134.4823,134.5094,5150.0
2018-09-11 14:25:00,148.62,148.65,148.59,148.61,3800.0,134.5094,134.5366,134.4823,134.5004,3800.0
2018-09-11 14:30:00,148.59,148.64,148.57,148.61,4076.0,134.4823,134.5275,134.4642,134.5004,4076.0
2018-09-11 14:35:00,148.63,148.69,148.57,148.63,8257.0,134.5185,134.5728,134.4642,134.5185,8257.0
2018-09-11 14:40:00,148.62,148.68,148.6,148.68,4300.0,134.5094,134.5637,134.4913,134.5637,4300.0
2018-09-11 14:45:00,148.69,148.78,148.69,148.76,4028.0,134.5728,134.6542,134.5728,134.6361,4028.0
2018-09-11 14:50:00,148.77,148.79,148.71,148.76,6143.0,134.6452,134.6633,134.5909,134.6361,6143.0
2018-09-11 14:55:00,148.77,148.77,148.7,148.72,4591.0,134.6452,134.6452,134.5818,134.5999,4591.0
2018-09-11 15:00:00,148.72,148.82,148.71,148.82,7757.0,134.5999,134.6904,134.5909,134.6904,7757.0
2018-09-11 15:05:00,148.8,148.83,148.72,148.73,7882.0,134.6723,134.6995,134.5999,134.609,7882.0
2018-09-11 15:10:00,148.71,148.75,148.63,148.63,6542.0,134.5909,134.6271,134.5185,134.5185,6542.0
2018-09-11 15:15:00,148.65,148.65,148.5,148.57,18353.0,134.5366,134.5366,134.4008,134.4642,18353.0
2018-09-11 15:20:00,148.58,148.66,148.57,148.6,5643.0,134.4732,134.5456,134.4642,134.4913,5643.0
2018-09-11 15:25:00,148.57,148.59,148.5,148.55,7442.0,134.4642,134.4823,134.4008,134.4461,7442.0
2018-09-11 15:30:00,148.53,148.56,148.45,148.55,9028.0,134.428,134.4551,134.3556,134.4461,9028.0
2018-09-11 15:35:00,148.55,148.65,148.54,148.62,14626.0,134.4461,134.5366,134.437,134.5094,14626.0
2018-09-11 15:40:00,148.62,148.69,148.61,148.62,11614.0,134.5094,134.5728,134.5004,134.5094,11614.0
2018-09-11 15:45:00,148.54,148.68,148.31,148.41,51593.0,134.437,134.5637,134.2288,134.3193,51593.0
2018-09-11 15:50:00,148.39,148.47,148.3,148.45,19131.0,134.3012,134.3737,134.2198,134.3556,19131.0
2018-09-11 15:55:00,148.48,148.68,148.42,148.6,64991.0,134.3827,134.5637,134.3284,134.4913,64991.0
2018-09-12 09:30:00,148.46,148.46,147.43,147.43,30924.0,134.3646,134.3646,133.4324,133.4324,30924.0
2018-09-12 09:35:00,147.43,147.75,147.23,147.47,43471.0,133.4324,133.722,133.2514,133.4686,43471.0
2018-09-12 09:40:00,147.57,147.83,147.5,147.79,11458.0,133.5591,133.7944,133.4957,133.7582,11458.0
2018-09-12 09:45:00,147.79,147.91,147.49,147.86,14249.0,133.7582,133.8668,133.4867,133.8216,14249.0
2018-09-12 09:50:00,147.8,147.81,147.5,147.58,9359.0,133.7673,133.7763,133.4957,133.5682,9359.0
2018-09-12 09:55:00,147.63,147.88,147.41,147.68,21745.0,133.6134,133.8397,133.4143,133.6587,21745.0
2018-09-12 10:00:00,147.82,147.94,147.64,147.64,9641.0,133.7854,133.894,133.6225,133.6225,9641.0
2018-09-12 10:05:00,147.71,147.71,147.21,147.25,13294.0,133.6858,133.6858,133.2333,133.2695,13294.0
2018-09-12 10:10:00,147.23,147.23,147.04,147.05,13990.0,133.2514,133.2514,133.0794,133.0885,13990.0
2018-09-12 10:15:00,147.0,147.14,146.84,146.9,14804.0,133.0432,133.1699,132.8984,132.9527,14804.0
2018-09-12 10:20:00,146.9,146.95,146.78,146.83,8195.0,132.9527,132.998,132.8441,132.8894,8195.0
2018-09-12 10:25:00,146.82,146.95,146.67,146.86,15023.0,132.8803,132.998,132.7446,132.9165,15023.0
2018-09-12 10:30:00,146.87,147.08,146.67,146.68,13709.0,132.9256,133.1156,132.7446,132.7536,13709.0
2018-09-12 10:35:00,146.67,146.98,146.57,146.97,18491.0,132.7446,133.0251,132.654,133.0161,18491.0
2018-09-12 10:40:00,147.03,147.26,147.02,147.09,14667.0,133.0704,133.2785,133.0613,133.1247,14667.0
2018-09-12 10:45:00,147.06,147.1,146.88,146.94,16312.0,133.0975,133.1337,132.9346,132.9889,16312.0
2018-09-12 10:50:00,146.9,147.1,146.81,146.89,14235.0,132.9527,133.1337,132.8713,132.9437,14235.0
2018-09-12 10:55:00,146.97,147.02,146.59,146.68,11387.0,133.0161,133.0613,132.6721,132.7536,11387.0
2018-09-12 11:00:00,146.64,146.83,146.57,146.76,11772.0,132.7174,132.8894,132.654,132.826,11772.0
2018-09-12 11:05:00,146.76,146.89,146.66,146.67,10586.0,132.826,132.9437,132.7355,132.7446,10586.0
2018-09-12 11:10:00,146.73,148.14,146.67,147.83,73476.0,132.7989,134.075,132.7446,133.7944,73476.0
2018-09-12 11:15:00,147.83,148.39,147.53,148.32,49851.0,133.7944,134.3012,133.5229,134.2379,49851.0
2018-09-12 11:20:00,148.29,149.41,148.29,149.09,50981.0,134.2107,135.2244,134.2107,134.9348,50981.0
2018-09-12 11:25:00,149.1,149.37,148.98,149.37,16695.0,134.9438,135.1882,134.8352,135.1882,16695.0
2018-09-12 11:30:00,149.34,149.9,149.34,149.49,41499.0,135.1611,135.6679,135.1611,135.2968,41499.0
2018-09-12 11:35:00,149.49,149.67,149.28,149.35,18177.0,135.2968,135.4597,135.1067,135.1701,18177.0
2018-09-12 11:40:00,149.33,149.64,149.33,149.55,18436.0,135.152,135.4326,135.152,135.3511,18436.0
2018-09-12 11:45:00,149.56,149.56,149.3,149.34,29114.0,135.3602,135.3602,135.1248,135.1611,29114.0
2018-09-12 11:50:00,149.24,149.28,148.9,149.17,12616.0,135.0705,135.1067,134.7628,135.0072,12616.0
2018-09-12 11:55:00,149.18,149.22,148.87,148.88,9052.0,135.0162,135.0524,134.7357,134.7447,9052.0
2018-09-12 12:00:00,148.91,148.93,148.43,148.58,56054.0,134.7719,134.79,134.3374,134.4732,56054.0
2018-09-12 12:05:00,148.59,148.94,148.39,148.54,32943.0,134.4823,134.799,134.3012,134.437,32943.0
2018-09-12 12:10:00,148.53,148.66,147.96,148.28,41738.0,134.428,134.5456,133.9121,134.2017,41738.0
2018-09-12 12:15:00,148.28,148.37,147.61,147.84,36209.0,134.2017,134.2831,133.5953,133.8035,36209.0
2018-09-12 12:20:00,147.84,148.11,147.79,148.1,15520.0,133.8035,134.0478,133.7582,134.0388,15520.0
2018-09-12 12:25:00,148.08,148.46,148.04,148.28,14263.0,134.0207,134.3646,133.9845,134.2017,14263.0
2018-09-12 12:30:00,148.31,148.32,148.1,148.19,11732.0,134.2288,134.2379,134.0388,134.1202,11732.0
2018-09-12 12:35:00,148.21,148.34,148.12,148.15,18471.0,134.1383,134.256,134.0569,134.084,18471.0
2018-09-12 12:40:00,148.12,148.2,148.07,148.15,7467.0,134.0569,134.1293,134.0116,134.084,7467.0
2018-09-12 12:45:00,148.18,148.23,148.1,148.21,22308.0,134.1112,134.1564,134.0388,134.1383,22308.0
2018-09-12 12:50:00,148.23,148.31,148.18,148.18,11188.0,134.1564,134.2288,134.1112,134.1112,11188.0
2018-09-12 12:55:00,148.21,148.21,148.05,148.13,9468.0,134.1383,134.1383,133.9935,134.0659,9468.0
2018-09-12 13:00:00,148.18,148.18,147.92,148.01,9354.0,134.1112,134.1112,133.8759,133.9573,9354.0
2018-09-12 13:05:00,148.0,148.25,148.0,148.22,8582.0,133.9483,134.1745,133.9483,134.1474,8582.0
2018-09-12 13:10:00,148.25,148.38,148.04,148.08,26062.0,134.1745,134.2922,133.9845,134.0207,26062.0
2018-09-12 13:15:00,148.21,148.29,148.11,148.24,4561.0,134.1383,134.2107,134.0478,134.1655,4561.0
2018-09-12 13:20:00,148.31,148.36,148.1,148.14,10625.0,134.2288,134.2741,134.0388,134.075,10625.0
2018-09-12 13:25:00,148.14,148.23,148.06,148.1,7426.0,134.075,134.1564,134.0026,134.0388,7426.0
2018-09-12 13:30:00,148.08,148.17,147.97,148.03,4100.0,134.0207,134.1021,133.9211,133.9754,4100.0
2018-09-12 13:35:00,148.0,148.07,147.99,148.03,8700.0,133.9483,134.0116,133.9392,133.9754,8700.0
2018-09-12 13:40:00,148.03,148.2,148.03,148.18,10539.0,133.9754,134.1293,133.9754,134.1112,10539.0
2018-09-12 13:45:00,148.15,148.17,148.08,148.12,6453.0,134.084,134.1021,134.0207,134.0569,6453.0
2018-09-12 13:50:00,148.13,148.2,148.09,148.18,16688.0,134.0659,134.1293,134.0297,134.1112,16688.0
2018-09-12 13:55:00,148.18,148.21,148.06,148.13,6199.0,134.1112,134.1383,134.0026,134.0659,6199.0
2018-09-12 14:00:00,148.21,148.21,148.02,148.04,8622.0,134.1383,134.1383,133.9664,133.9845,8622.0
2018-09-12 14:05:00,148.06,148.11,147.94,147.98,8483.0,134.0026,134.0478,133.894,133.9302,8483.0
2018-09-12 14:10:00,148.01,148.03,147.73,147.9,14739.0,133.9573,133.9754,133.7039,133.8578,14739.0
2018-09-12 14:15:00,147.92,148.0,147.88,147.98,9533.0,133.8759,133.9483,133.8397,133.9302,9533.0
2018-09-12 14:20:00,147.97,148.08,147.94,147.99,10694.0,133.9211,134.0207,133.894,133.9392,10694.0
2018-09-12 14:25:00,148.0,148.12,148.0,148.02,8356.0,133.9483,134.0569,133.9483,133.9664,8356.0
2018-09-12 14:30:00,148.03,148.06,147.94,148.0,25031.0,133.9754,134.0026,133.894,133.9483,25031.0
2018-09-12 14:35:00,147.97,148.14,147.92,148.14,5440.0,133.9211,134.075,133.8759,134.075,5440.0
2018-09-12 14:40:00,148.11,148.11,147.94,148.03,15230.0,134.0478,134.0478,133.894,133.9754,15230.0
2018-09-12 14:45:00,148.04,148.23,147.89,148.23,13405.0,133.9845,134.1564,133.8487,134.1564,13405.0
2018-09-12 14:50:00,148.21,148.31,148.14,148.29,6928.0,134.1383,134.2288,134.075,134.2107,6928.0
2018-09-12 14:55:00,148.29,148.49,148.29,148.49,9158.0,134.2107,134.3918,134.2107,134.3918,9158.0
2018-09-12 15:00:00,148.43,148.46,148.35,148.37,14495.0,134.3374,134.3646,134.265,134.2831,14495.0
2018-09-12 15:05:00,148.41,148.47,148.28,148.35,7477.0,134.3193,134.3737,134.2017,134.265,7477.0
2018-09-12 15:10:00,148.36,148.43,148.34,148.34,8863.0,134.2741,134.3374,134.256,134.256,8863.0
2018-09-12 15:15:00,148.35,148.35,148.27,148.35,14152.0,134.265,134.265,134.1926,134.265,14152.0
2018-09-12 15:20:00,148.36,148.46,148.35,148.44,7649.0,134.2741,134.3646,134.265,134.3465,7649.0
2018-09-12 15:25:00,148.43,148.49,148.36,148.36,11693.0,134.3374,134.3918,134.2741,134.2741,11693.0
2018-09-12 15:30:00,148.39,148.48,148.28,148.42,20365.0,134.3012,134.3827,134.2017,134.3284,20365.0
2018-09-12 15:35:00,148.41,148.41,148.13,148.33,21576.0,134.3193,134.3193,134.0659,134.2469,21576.0
2018-09-12 15:40:00,148.31,148.41,148.25,148.39,17596.0,134.2288,134.3193,134.1745,134.3012,17596.0
2018-09-12 15:45:00,148.4,148.42,148.01,148.01,32966.0,134.3103,134.3284,133.9573,133.9573,32966.0
2018-09-12 15:50:00,148.06,148.11,147.87,147.87,37137.0,134.0026,134.0478,133.8306,133.8306,37137.0
2018-09-12 15:55:00,147.87,147.9,147.7,147.8,81555.0,133.8306,133.8578,133.6768,133.7673,81555.0
2018-09-13 09:30:00,148.84,149.46,148.55,148.67,33766.0,134.7085,135.2697,134.4461,134.5547,33766.0
2018-09-13 09:35:00,148.59,149.36,148.5,149.31,15712.0,134.4823,135.1792,134.4008,135.1339,15712.0
2018-09-13 09:40:00,149.36,149.61,149.32,149.47,17325.0,135.1792,135.4054,135.1429,135.2787,17325.0
2018-09-13 09:45:00,149.5,149.56,149.13,149.44,9395.0,135.3059,135.3602,134.971,135.2516,9395.0
2018-09-13 09:50:00,149.53,149.95,149.47,149.74,31587.0,135.333,135.7131,135.2787,135.5231,31587.0
2018-09-13 09:55:00,149.72,150.09,149.6,150.0,18263.0,135.505,135.8398,135.3964,135.7584,18263.0
2018-09-13 10:00:00,150.09,150.16,149.74,149.74,19697.0,135.8398,135.9032,135.5231,135.5231,19697.0
2018-09-13 10:05:00,149.79,149.82,149.43,149.7,13767.0,135.5683,135.5955,135.2425,135.4869,13767.0
2018-09-13 10:10:00,149.72,149.74,149.44,149.52,10957.0,135.505,135.5231,135.2516,135.324,10957.0
2018-09-13 10:15:00,149.6,149.61,148.91,149.17,25529.0,135.3964,135.4054,134.7719,135.0072,25529.0
2018-09-13 10:20:00,149.17,149.35,148.89,149.18,31302.0,135.0072,135.1701,134.7538,135.0162,31302.0
2018-09-13 10:25:00,149.16,149.24,148.96,149.2,48274.0,134.9981,135.0705,134.8171,135.0343,48274.0
2018-09-13 10:30:00,149.23,149.59,149.14,149.32,15814.0,135.0615,135.3873,134.98,135.1429,15814.0
2018-09-13 10:35:00,149.33,149.33,148.78,148.86,20688.0,135.152,135.152,134.6542,134.7266,20688.0
2018-09-13 10:40:00,148.89,148.89,148.68,148.78,19203.0,134.7538,134.7538,134.5637,134.6542,19203.0
2018-09-13 10:45:00,148.76,149.14,148.76,149.14,13291.0,134.6361,134.98,134.6361,134.98,13291.0
2018-09-13 10:50:00,149.12,149.26,149.1,149.1,10479.0,134.9619,135.0886,134.9438,134.9438,10479.0
2018-09-13 10:55:00,149.1,149.13,148.95,149.05,5077.0,134.9438,134.971,134.8081,134.8986,5077.0
2018-09-13 11:00:00,149.02,149.17,148.88,149.04,11032.0,134.8714,135.0072,134.7447,134.8895,11032.0
2018-09-13 11:05:00,149.05,149.32,149.04,149.22,4389.0,134.8986,135.1429,134.8895,135.0524,4389.0
2018-09-13 11:10:00,149.26,149.42,149.15,149.15,6749.0,135.0886,135.2335,134.9891,134.9891,6749.0
2018-09-13 11:15:00,149.1,149.17,148.9,148.95,6381.0,134.9438,135.0072,134.7628,134.8081,6381.0
2018-09-13 11:20:00,148.94,149.22,148.93,149.13,10148.0,134.799,135.0524,134.79,134.971,10148.0
2018-09-13 11:25:00,149.07,149.08,148.84,148.84,10839.0,134.9167,134.9257,134.7085,134.7085,10839.0
2018-09-13 11:30:00,148.94,149.06,148.87,149.02,5934.0,134.799,134.9076,134.7357,134.8714,5934.0
2018-09-13 11:35:00,149.04,149.27,149.02,149.27,3741.0,134.8895,135.0977,134.8714,135.0977,3741.0
2018-09-13 11:40:00,149.25,149.35,149.12,149.14,8673.0,135.0796,135.1701,134.9619,134.98,8673.0
2018-09-13 11:45:00,149.11,149.29,149.06,149.25,5468.0,134.9529,135.1158,134.9076,135.0796,5468.0
2018-09-13 11:50:00,149.3,149.37,149.24,149.24,7228.0,135.1248,135.1882,135.0705,135.0705,7228.0
2018-09-13 11:55:00,149.26,149.37,149.23,149.36,9642.0,135.0886,135.1882,135.0615,135.1792,9642.0
2018-09-13 12:00:00,149.33,149.39,149.16,149.16,14860.0,135.152,135.2063,134.9981,134.9981,14860.0
2018-09-13 12:05:00,149.16,149.16,148.93,148.95,9953.0,134.9981,134.9981,134.79,134.8081,9953.0
2018-09-13 12:10:00,149.02,149.25,149.0,149.11,5491.0,134.8714,135.0796,134.8533,134.9529,5491.0
2018-09-13 12:15:00,149.08,149.09,148.92,149.08,9371.0,134.9257,134.9348,134.7809,134.9257,9371.0
2018-09-13 12:20:00,149.07,149.08,148.95,148.99,4707.0,134.9167,134.9257,134.8081,134.8443,4707.0
2018-09-13 12:25:00,148.94,149.14,148.94,149.11,2341.0,134.799,134.98,134.799,134.9529,2341.0
2018-09-13 12:30:00,149.17,149.33,149.11,149.31,5568.0,135.0072,135.152,134.9529,135.1339,5568.0
2018-09-13 12:35:00,149.29,149.39,149.24,149.27,5642.0,135.1158,135.2063,135.0705,135.0977,5642.0
2018-09-13 12:40:00,149.28,149.31,149.23,149.27,9126.0,135.1067,135.1339,135.0615,135.0977,9126.0
2018-09-13 12:45:00,149.27,149.3,149.25,149.3,1642.0,135.0977,135.1248,135.0796,135.1248,1642.0
2018-09-13 12:50:00,149.32,149.32,149.18,149.25,3950.0,135.1429,135.1429,135.0162,135.0796,3950.0
2018-09-13 12:55:00,149.25,149.31,149.22,149.26,9422.0,135.0796,135.1339,135.0524,135.0886,9422.0
2018-09-13 13:00:00,149.26,149.27,149.17,149.24,4889.0,135.0886,135.0977,135.0072,135.0705,4889.0
2018-09-13 13:05:00,149.23,149.26,149.08,149.08,4756.0,135.0615,135.0886,134.9257,134.9257,4756.0
2018-09-13 13:10:00,149.02,149.11,149.0,149.09,6380.0,134.8714,134.9529,134.8533,134.9348,6380.0
2018-09-13 13:15:00,149.13,149.14,148.97,148.99,6873.0,134.971,134.98,134.8262,134.8443,6873.0
2018-09-13 13:20:00,149.01,149.01,148.81,148.82,6205.0,134.8624,134.8624,134.6814,134.6904,6205.0
2018-09-13 13:25:00,148.79,148.87,148.61,148.61,7446.0,134.6633,134.7357,134.5004,134.5004,7446.0
2018-09-13 13:30:00,148.66,148.68,148.6,148.67,5847.0,134.5456,134.5637,134.4913,134.5547,5847.0
2018-09-13 13:35:00,148.65,148.81,148.62,148.76,7400.0,134.5366,134.6814,134.5094,134.6361,7400.0
2018-09-13 13:40:00,148.76,148.89,148.72,148.84,6280.0,134.6361,134.7538,134.5999,134.7085,6280.0
2018-09-13 13:45:00,148.81,148.9,148.73,148.77,9582.0,134.6814,134.7628,134.609,134.6452,9582.0
2018-09-13 13:50:00,148.75,148.81,148.67,148.81,5401.0,134.6271,134.6814,134.5547,134.6814,5401.0
2018-09-13 13:55:00,148.81,148.88,148.72,148.74,4329.0,134.6814,134.7447,134.5999,134.618,4329.0
2018-09-13 14:00:00,148.76,148.81,148.72,148.78,5299.0,134.6361,134.6814,134.5999,134.6542,5299.0
2018-09-13 14:05:00,148.73,148.77,148.71,148.77,92080.0,134.609,134.6452,134.5909,134.6452,92080.0
2018-09-13 14:10:00,148.77,148.77,148.57,148.61,13321.0,134.6452,134.6452,134.4642,134.5004,13321.0
2018-09-13 14:15:00,148.6,148.64,148.42,148.42,9944.0,134.4913,134.5275,134.3284,134.3284,9944.0
2018-09-13 14:20:00,148.37,148.56,148.35,148.55,9647.0,134.2831,134.4551,134.265,134.4461,9647.0
2018-09-13 14:25:00,148.5,148.78,148.5,148.73,65087.0,134.4008,134.6542,134.4008,134.609,65087.0
2018-09-13 14:30:00,148.73,148.88,148.68,148.69,10468.0,134.609,134.7447,134.5637,134.5728,10468.0
2018-09-13 14:35:00,148.73,148.86,148.72,148.85,3657.0,134.609,134.7266,134.5999,134.7176,3657.0
2018-09-13 14:40:00,148.87,149.02,148.85,148.97,2331.0,134.7357,134.8714,134.7176,134.8262,2331.0
2018-09-13 14:45:00,148.98,148.98,148.85,148.91,8946.0,134.8352,134.8352,134.7176,134.7719,8946.0
2018-09-13 14:50:00,148.89,148.93,148.85,148.93,2547.0,134.7538,134.79,134.7176,134.79,2547.0
2018-09-13 14:55:00,148.92,149.05,148.88,149.01,6419.0,134.7809,134.8986,134.7447,134.8624,6419.0
2018-09-13 15:00:00,149.07,149.15,149.01,149.12,5836.0,134.9167,134.9891,134.8624,134.9619,5836.0
2018-09-13 15:05:00,149.11,149.15,149.08,149.09,9858.0,134.9529,134.9891,134.9257,134.9348,9858.0
2018-09-13 15:10:00,149.07,149.18,149.04,149.14,6461.0,134.9167,135.0162,134.8895,134.98,6461.0
2018-09-13 15:15:00,149.1,149.13,149.05,149.13,10364.0,134.9438,134.971,134.8986,134.971,10364.0
2018-09-13 15:20:00,149.14,149.19,149.05,149.15,4966.0,134.98,135.0253,134.8986,134.9891,4966.0
2018-09-13 15:25:00,149.17,149.17,149.07,149.11,6438.0,135.0072,135.0072,134.9167,134.9529,6438.0
2018-09-13 15:30:00,149.08,149.08,148.95,148.98,13425.0,134.9257,134.9257,134.8081,134.8352,13425.0
2018-09-13 15:35:00,148.98,149.01,148.81,148.94,29178.0,134.8352,134.8624,134.6814,134.799,29178.0
2018-09-13 15:40:00,148.98,148.98,148.74,148.77,12162.0,134.8352,134.8352,134.618,134.6452,12162.0
2018-09-13 15:45:00,148.75,148.75,148.57,148.61,19324.0,134.6271,134.6271,134.4642,134.5004,19324.0
2018-09-13 15:50:00,148.62,148.72,148.61,148.7,23099.0,134.5094,134.5999,134.5004,134.5818,23099.0
2018-09-13 15:55:00,148.7,148.9,148.7,148.87,76080.0,134.5818,134.7628,134.5818,134.7357,76080.0
2018-09-14 09:30:00,148.9,149.62,148.65,149.5,20813.0,134.7628,135.4145,134.5366,135.3059,20813.0
2018-09-14 09:35:00,149.46,149.76,149.34,149.42,10028.0,135.2697,135.5412,135.1611,135.2335,10028.0
2018-09-14 09:40:00,149.41,149.62,149.2,149.26,8447.0,135.2244,135.4145,135.0343,135.0886,8447.0
2018-09-14 09:45:00,149.21,150.05,149.21,149.63,20788.0,135.0434,135.8036,135.0434,135.4235,20788.0
2018-09-14 09:50:00,149.57,149.71,149.13,149.29,11985.0,135.3692,135.4959,134.971,135.1158,11985.0
2018-09-14 09:55:00,149.34,149.34,149.02,149.08,5197.0,135.1611,135.1611,134.8714,134.9257,5197.0
2018-09-14 10:00:00,149.06,149.12,148.81,148.96,7690.0,134.9076,134.9619,134.6814,134.8171,7690.0
2018-09-14 10:05:00,148.96,149.06,148.87,148.87,6558.0,134.8171,134.9076,134.7357,134.7357,6558.0
2018-09-14 10:10:00,149.02,149.07,148.84,148.93,8956.0,134.8714,134.9167,134.7085,134.79,8956.0
2018-09-14 10:15:00,148.93,149.02,148.72,148.81,12332.0,134.79,134.8714,134.5999,134.6814,12332.0
2018-09-14 10:20:00,148.82,148.86,148.63,148.71,4571.0,134.6904,134.7266,134.5185,134.5909,4571.0
2018-09-14 10:25:00,148.71,148.74,148.48,148.58,7933.0,134.5909,134.618,134.3827,134.4732,7933.0
2018-09-14 10:30:00,148.62,148.75,148.49,148.73,7375.0,134.5094,134.6271,134.3918,134.609,7375.0
2018-09-14 10:35:00,148.74,148.81,148.69,148.71,9343.0,134.618,134.6814,134.5728,134.5909,9343.0
2018-09-14 10:40:00,148.71,148.93,148.68,148.77,10402.0,134.5909,134.79,134.5637,134.6452,10402.0
2018-09-14 10:45:00,148.79,148.8,148.68,148.78,17471.0,134.6633,134.6723,134.5637,134.6542,17471.0
2018-09-14 10:50:00,148.77,148.81,148.63,148.81,9256.0,134.6452,134.6814,134.5185,134.6814,9256.0
2018-09-14 10:55:00,148.87,148.95,148.7,148.91,65915.0,134.7357,134.8081,134.5818,134.7719,65915.0
2018-09-14 11:00:00,148.87,149.2,148.78,149.11,8504.0,134.7357,135.0343,134.6542,134.9529,8504.0
2018-09-14 11:05:00,149.1,149.26,149.07,149.14,11691.0,134.9438,135.0886,134.9167,134.98,11691.0
2018-09-14 11:10:00,149.11,149.11,148.76,148.81,19292.0,134.9529,134.9529,134.6361,134.6814,19292.0
2018-09-14 11:15:00,148.8,148.82,148.69,148.73,10913.0,134.6723,134.6904,134.5728,134.609,10913.0
2018-09-14 11:20:00,148.73,148.97,148.69,148.74,8000.0,134.609,134.8262,134.5728,134.618,8000.0
2018-09-14 11:25:00,148.71,148.8,148.71,148.77,9988.0,134.5909,134.6723,134.5909,134.6452,9988.0
2018-09-14 11:30:00,148.79,148.84,148.74,148.75,9355.0,134.6633,134.7085,134.618,134.6271,9355.0
2018-09-14 11:35:00,148.73,148.76,148.61,148.75,7900.0,134.609,134.6361,134.5004,134.6271,7900.0
2018-09-14 11:40:00,148.69,148.94,148.67,148.92,6683.0,134.5728,134.799,134.5547,134.7809,6683.0
2018-09-14 11:45:00,148.95,149.09,148.9,148.99,4100.0,134.8081,134.9348,134.7628,134.8443,4100.0
2018-09-14 11:50:00,148.99,149.11,148.77,148.83,7330.0,134.8443,134.9529,134.6452,134.6995,7330.0
2018-09-14 11:55:00,148.85,148.91,148.75,148.75,4702.0,134.7176,134.7719,134.6271,134.6271,4702.0
2018-09-14 12:00:00,148.79,148.81,147.79,147.86,43789.0,134.6633,134.6814,133.7582,133.8216,43789.0
2018-09-14 12:05:00,147.79,147.79,147.25,147.75,33877.0,133.7582,133.7582,133.2695,133.722,33877.0
2018-09-14 12:10:00,147.87,148.1,147.68,148.03,27653.0,133.8306,134.0388,133.6587,133.9754,27653.0
2018-09-14 12:15:00,148.03,148.08,147.83,147.9,67159.0,133.9754,134.0207,133.7944,133.8578,67159.0
2018-09-14 12:20:00,147.9,148.02,147.66,147.74,14506.0,133.8578,133.9664,133.6406,133.713,14506.0
2018-09-14 12:25:00,147.74,147.92,147.7,147.8,6099.0,133.713,133.8759,133.6768,133.7673,6099.0
2018-09-14 12:30:00,147.76,147.76,147.53,147.68,5504.0,133.7311,133.7311,133.5229,133.6587,5504.0
2018-09-14 12:35:00,147.67,147.68,147.48,147.48,14121.0,133.6496,133.6587,133.4776,133.4776,14121.0
2018-09-14 12:40:00,147.52,147.6,147.33,147.33,10437.0,133.5138,133.5863,133.3419,133.3419,10437.0
2018-09-14 12:45:00,147.33,147.5,147.32,147.48,9229.0,133.3419,133.4957,133.3328,133.4776,9229.0
2018-09-14 12:50:00,147.48,147.49,147.36,147.47,8420.0,133.4776,133.4867,133.369,133.4686,8420.0
2018-09-14 12:55:00,147.55,147.55,147.4,147.43,6399.0,133.541,133.541,133.4052,133.4324,6399.0
2018-09-14 13:00:00,147.43,147.55,147.4,147.51,10493.0,133.4324,133.541,133.4052,133.5048,10493.0
2018-09-14 13:05:00,147.51,147.53,147.22,147.28,7296.0,133.5048,133.5229,133.2423,133.2966,7296.0
2018-09-14 13:10:00,147.25,147.29,146.85,146.94,18278.0,133.2695,133.3057,132.9075,132.9889,18278.0
2018-09-14 13:15:00,147.0,147.14,146.96,147.01,12528.0,133.0432,133.1699,133.007,133.0523,12528.0
2018-09-14 13:20:00,147.05,147.23,147.05,147.1,17623.0,133.0885,133.2514,133.0885,133.1337,17623.0
2018-09-14 13:25:00,147.11,147.34,147.11,147.15,10774.0,133.1428,133.3509,133.1428,133.179,10774.0
2018-09-14 13:30:00,147.14,147.19,147.07,147.19,10867.0,133.1699,133.2152,133.1066,133.2152,10867.0
2018-09-14 13:35:00,147.22,147.22,147.15,147.15,4386.0,133.2423,133.2423,133.179,133.179,4386.0
2018-09-14 13:40:00,147.17,147.24,147.17,147.24,7711.0,133.1971,133.2604,133.1971,133.2604,7711.0
2018-09-14 13:45:00,147.24,147.39,147.21,147.21,7212.0,133.2604,133.3962,133.2333,133.2333,7212.0
2018-09-14 13:50:00,147.24,147.36,147.21,147.22,4692.0,133.2604,133.369,133.2333,133.2423,4692.0
2018-09-14 13:55:00,147.24,147.27,147.12,147.13,6096.0,133.2604,133.2876,133.1518,133.1609,6096.0
2018-09-14 14:00:00,147.11,147.56,147.1,147.52,8159.0,133.1428,133.5501,133.1337,133.5138,8159.0
2018-09-14 14:05:00,147.52,147.56,147.35,147.49,10800.0,133.5138,133.5501,133.36,133.4867,10800.0
2018-09-14 14:10:00,147.53,147.53,147.37,147.37,100176.0,133.5229,133.5229,133.3781,133.3781,100176.0
2018-09-14 14:15:00,147.4,147.58,147.38,147.48,8876.0,133.4052,133.5682,133.3871,133.4776,8876.0
2018-09-14 14:20:00,147.5,147.53,147.39,147.46,5788.0,133.4957,133.5229,133.3962,133.4595,5788.0
2018-09-14 14:25:00,147.54,147.54,147.3,147.32,7971.0,133.532,133.532,133.3147,133.3328,7971.0
2018-09-14 14:30:00,147.35,147.39,147.22,147.34,9693.0,133.36,133.3962,133.2423,133.3509,9693.0
2018-09-14 14:35:00,147.35,147.48,147.34,147.47,10066.0,133.36,133.4776,133.3509,133.4686,10066.0
2018-09-14 14:40:00,147.43,147.51,147.34,147.45,13498.0,133.4324,133.5048,133.3509,133.4505,13498.0
2018-09-14 14:45:00,147.47,147.58,147.43,147.52,7921.0,133.4686,133.5682,133.4324,133.5138,7921.0
2018-09-14 14:50:00,147.58,147.79,147.57,147.75,7425.0,133.5682,133.7582,133.5591,133.722,7425.0
2018-09-14 14:55:00,147.75,147.76,147.54,147.59,15953.0,133.722,133.7311,133.532,133.5772,15953.0
2018-09-14 15:00:00,147.57,147.62,147.52,147.56,17310.0,133.5591,133.6044,133.5138,133.5501,17310.0
2018-09-14 15:05:00,147.56,147.62,147.51,147.62,5830.0,133.5501,133.6044,133.5048,133.6044,5830.0
2018-09-14 15:10:00,147.62,147.85,147.61,147.84,13137.0,133.6044,133.8125,133.5953,133.8035,13137.0
2018-09-14 15:15:00,147.86,148.0,147.85,147.95,26744.0,133.8216,133.9483,133.8125,133.903,26744.0
2018-09-14 15:20:00,147.94,148.01,147.9,148.01,7324.0,133.894,133.9573,133.8578,133.9573,7324.0
2018-09-14 15:25:00,147.96,147.96,147.81,147.82,8268.0,133.9121,133.9121,133.7763,133.7854,8268.0
2018-09-14 15:30:00,147.85,148.02,147.85,148.01,15558.0,133.8125,133.9664,133.8125,133.9573,15558.0
2018-09-14 15:35:00,148.03,148.05,147.9,147.98,13223.0,133.9754,133.9935,133.8578,133.9302,13223.0
2018-09-14 15:40:00,148.02,148.03,147.87,147.97,21124.0,133.9664,133.9754,133.8306,133.9211,21124.0
2018-09-14 15:45:00,147.95,148.32,147.94,148.29,38212.0,133.903,134.2379,133.894,134.2107,38212.0
2018-09-14 15:50:00,148.29,148.33,147.86,147.87,42705.0,134.2107,134.2469,133.8216,133.8306,42705.0
2018-09-14 15:55:00,147.9,147.95,147.73,147.76,123389.0,133.8578,133.903,133.7039,133.7311,123389.0
2018-09-17 09:30:00,148.28,149.03,148.05,148.8,24560.0,134.2017,134.8805,133.9935,134.6723,24560.0
2018-09-17 09:35:00,148.77,149.05,148.44,148.75,11178.0,134.6452,134.8986,134.3465,134.6271,11178.0
2018-09-17 09:40:00,148.75,149.28,148.73,149.28,8380.0,134.6271,135.1067,134.609,135.1067,8380.0
2018-09-17 09:45:00,149.29,149.71,149.2,149.59,27234.0,135.1158,135.4959,135.0343,135.3873,27234.0
2018-09-17 09:50:00,149.59,149.59,149.06,149.32,16621.0,135.3873,135.3873,134.9076,135.1429,16621.0
2018-09-17 09:55:00,149.22,149.46,149.1,149.46,6110.0,135.0524,135.2697,134.9438,135.2697,6110.0
2018-09-17 10:00:00,149.47,149.79,149.35,149.61,29932.0,135.2787,135.5683,135.1701,135.4054,29932.0
2018-09-17 10:05:00,149.62,149.63,149.14,149.49,21293.0,135.4145,135.4235,134.98,135.2968,21293.0
2018-09-17 10:10:00,149.45,149.53,149.14,149.29,14183.0,135.2606,135.333,134.98,135.1158,14183.0
2018-09-17 10:15:00,149.29,149.35,149.05,149.27,8030.0,135.1158,135.1701,134.8986,135.0977,8030.0
2018-09-17 10:20:00,149.27,149.42,149.24,149.36,9134.0,135.0977,135.2335,135.0705,135.1792,9134.0
2018-09-17 10:25:00,149.44,149.55,149.31,149.42,10429.0,135.2516,135.3511,135.1339,135.2335,10429.0
2018-09-17 10:30:00,149.36,149.45,149.23,149.23,11558.0,135.1792,135.2606,135.0615,135.0615,11558.0
2018-09-17 10:35:00,149.29,149.68,149.29,149.68,18430.0,135.1158,135.4688,135.1158,135.4688,18430.0
2018-09-17 10:40:00,149.66,150.03,149.63,150.02,10791.0,135.4507,135.7855,135.4235,135.7765,10791.0
2018-09-17 10:45:00,150.05,150.44,150.05,150.13,26316.0,135.8036,136.1566,135.8036,135.876,26316.0
2018-09-17 10:50:00,150.23,150.38,149.96,150.12,14418.0,135.9666,136.1023,135.7222,135.867,14418.0
2018-09-17 10:55:00,150.09,150.1,149.63,149.63,14737.0,135.8398,135.8489,135.4235,135.4235,14737.0
2018-09-17 11:00:00,149.59,149.61,149.42,149.61,13196.0,135.3873,135.4054,135.2335,135.4054,13196.0
2018-09-17 11:05:00,149.57,149.87,149.53,149.85,11989.0,135.3692,135.6407,135.333,135.6226,11989.0
2018-09-17 11:10:00,149.87,149.95,149.67,149.81,8763.0,135.6407,135.7131,135.4597,135.5864,8763.0
2018-09-17 11:15:00,149.78,149.97,149.75,149.97,7317.0,135.5593,135.7312,135.5321,135.7312,7317.0
2018-09-17 11:20:00,149.97,150.1,149.83,150.1,11449.0,135.7312,135.8489,135.6045,135.8489,11449.0
2018-09-17 11:25:00,150.13,150.22,149.91,149.95,13256.0,135.876,135.9575,135.6769,135.7131,13256.0
2018-09-17 11:30:00,149.93,150.15,149.87,150.06,14022.0,135.695,135.8941,135.6407,135.8127,14022.0
2018-09-17 11:35:00,150.08,150.16,149.91,149.91,12996.0,135.8308,135.9032,135.6769,135.6769,12996.0
2018-09-17 11:40:00,149.91,150.17,149.91,150.09,8268.0,135.6769,135.9122,135.6769,135.8398,8268.0
2018-09-17 11:45:00,150.09,150.09,149.98,150.09,9018.0,135.8398,135.8398,135.7403,135.8398,9018.0
2018-09-17 11:50:00,150.04,150.09,149.79,149.79,13500.0,135.7946,135.8398,135.5683,135.5683,13500.0
2018-09-17 11:55:00,149.78,149.92,149.71,149.78,11575.0,135.5593,135.686,135.4959,135.5593,11575.0
2018-09-17 12:00:00,149.76,149.81,149.63,149.71,10035.0,135.5412,135.5864,135.4235,135.4959,10035.0
2018-09-17 12:05:00,149.69,149.8,149.64,149.76,14054.0,135.4778,135.5774,135.4326,135.5412,14054.0
2018-09-17 12:10:00,149.78,149.86,149.71,149.77,5429.0,135.5593,135.6317,135.4959,135.5502,5429.0
2018-09-17 12:15:00,149.74,149.77,149.66,149.66,8261.0,135.5231,135.5502,135.4507,135.4507,8261.0
2018-09-17 12:20:00,149.66,149.77,149.51,149.75,12328.0,135.4507,135.5502,135.3149,135.5321,12328.0
2018-09-17 12:25:00,149.74,149.89,149.71,149.71,8200.0,135.5231,135.6588,135.4959,135.4959,8200.0
2018-09-17 12:30:00,149.7,149.71,149.58,149.66,7149.0,135.4869,135.4959,135.3783,135.4507,7149.0
2018-09-17 12:35:00,149.7,149.81,149.66,149.78,5941.0,135.4869,135.5864,135.4507,135.5593,5941.0
2018-09-17 12:40:00,149.81,149.86,149.75,149.8,5332.0,135.5864,135.6317,135.5321,135.5774,5332.0
2018-09-17 12:45:00,149.78,149.89,149.78,149.87,2955.0,135.5593,135.6588,135.5593,135.6407,2955.0
2018-09-17 12:50:00,149.9,149.96,149.71,149.76,15600.0,135.6679,135.7222,135.4959,135.5412,15600.0
2018-09-17 12:55:00,149.75,149.78,149.55,149.77,13364.0,135.5321,135.5593,135.3511,135.5502,13364.0
2018-09-17 13:00:00,149.79,149.86,149.7,149.75,9771.0,135.5683,135.6317,135.4869,135.5321,9771.0
2018-09-17 13:05:00,149.73,149.79,149.61,149.7,8198.0,135.514,135.5683,135.4054,135.4869,8198.0
2018-09-17 13:10:00,149.7,149.71,149.6,149.6,4200.0,135.4869,135.4959,135.3964,135.3964,4200.0
2018-09-17 13:15:00,149.6,149.69,149.6,149.61,3983.0,135.3964,135.4778,135.3964,135.4054,3983.0
2018-09-17 13:20:00,149.61,149.74,149.59,149.71,7396.0,135.4054,135.5231,135.3873,135.4959,7396.0
2018-09-17 13:25:00,149.75,149.84,149.67,149.67,6070.0,135.5321,135.6136,135.4597,135.4597,6070.0
2018-09-17 13:30:00,149.67,149.74,149.53,149.69,9581.0,135.4597,135.5231,135.333,135.4778,9581.0
2018-09-17 13:35:00,149.68,149.72,149.53,149.6,8319.0,135.4688,135.505,135.333,135.3964,8319.0
2018-09-17 13:40:00,149.63,149.68,149.57,149.68,6484.0,135.4235,135.4688,135.3692,135.4688,6484.0
2018-09-17 13:45:00,149.7,149.82,149.68,149.81,6851.0,135.4869,135.5955,135.4688,135.5864,6851.0
2018-09-17 13:50:00,149.81,149.83,149.76,149.8,8655.0,135.5864,135.6045,135.5412,135.5774,8655.0
2018-09-17 13:55:00,149.85,149.9,149.74,149.79,13889.0,135.6226,135.6679,135.5231,135.5683,13889.0
2018-09-17 14:00:00,149.79,149.87,149.71,149.84,12219.0,135.5683,135.6407,135.4959,135.6136,12219.0
2018-09-17 14:05:00,149.86,149.9,149.77,149.8,7919.0,135.6317,135.6679,135.5502,135.5774,7919.0
2018-09-17 14:10:00,149.82,149.89,149.73,149.88,12935.0,135.5955,135.6588,135.514,135.6498,12935.0
2018-09-17 14:15:00,149.86,149.94,149.83,149.92,8659.0,135.6317,135.7041,135.6045,135.686,8659.0
2018-09-17 14:20:00,149.94,150.03,149.93,150.03,11668.0,135.7041,135.7855,135.695,135.7855,11668.0
2018-09-17 14:25:00,150.0,150.15,149.97,150.04,13393.0,135.7584,135.8941,135.7312,135.7946,13393.0
2018-09-17 14:30:00,150.05,150.06,150.0,150.0,11664.0,135.8036,135.8127,135.7584,135.7584,11664.0
2018-09-17 14:35:00,150.02,150.03,149.92,150.01,11127.0,135.7765,135.7855,135.686,135.7674,11127.0
2018-09-17 14:40:00,150.0,150.04,149.91,149.91,7943.0,135.7584,135.7946,135.6769,135.6769,7943.0
2018-09-17 14:45:00,149.91,149.95,149.85,149.92,9199.0,135.6769,135.7131,135.6226,135.686,9199.0
2018-09-17 14:50:00,149.91,149.93,149.77,149.77,11746.0,135.6769,135.695,135.5502,135.5502,11746.0
2018-09-17 14:55:00,149.78,149.78,149.36,149.45,14994.0,135.5593,135.5593,135.1792,135.2606,14994.0
2018-09-17 15:00:00,149.52,149.64,149.44,149.45,9782.0,135.324,135.4326,135.2516,135.2606,9782.0
2018-09-17 15:05:00,149.44,149.51,149.37,149.37,10531.0,135.2516,135.3149,135.1882,135.1882,10531.0
2018-09-17 15:10:00,149.39,149.49,149.38,149.44,6840.0,135.2063,135.2968,135.1973,135.2516,6840.0
2018-09-17 15:15:00,149.46,149.54,149.31,149.31,15857.0,135.2697,135.3421,135.1339,135.1339,15857.0
2018-09-17 15:20:00,149.29,149.3,149.11,149.11,18632.0,135.1158,135.1248,134.9529,134.9529,18632.0
2018-09-17 15:25:00,149.13,149.34,149.12,149.26,23217.0,134.971,135.1611,134.9619,135.0886,23217.0
2018-09-17 15:30:00,149.22,149.38,149.07,149.07,25754.0,135.0524,135.1973,134.9167,134.9167,25754.0
2018-09-17 15:35:00,149.07,149.16,148.95,148.97,24677.0,134.9167,134.9981,134.8081,134.8262,24677.0
2018-09-17 15:40:00,148.98,149.01,148.88,148.92,31958.0,134.8352,134.8624,134.7447,134.7809,31958.0
2018-09-17 15:45:00,148.92,149.16,148.9,148.91,65207.0,134.7809,134.9981,134.7628,134.7719,65207.0
2018-09-17 15:50:00,148.9,148.93,148.66,148.74,41448.0,134.7628,134.79,134.5456,134.618,41448.0
2018-09-17 15:55:00,148.75,149.07,148.74,149.05,122252.0,134.6271,134.9167,134.618,134.8986,122252.0
2018-09-18 09:30:00,149.49,150.46,149.49,150.15,18327.0,135.2968,136.1747,135.2968,135.8941,18327.0
2018-09-18 09:35:00,150.19,150.87,150.0,150.0,26744.0,135.9303,136.5458,135.7584,135.7584,26744.0
2018-09-18 09:40:00,150.1,150.37,150.0,150.14,9698.0,135.8489,136.0933,135.7584,135.8851,9698.0
2018-09-18 09:45:00,150.15,150.26,150.03,150.13,12249.0,135.8941,135.9937,135.7855,135.876,12249.0
2018-09-18 09:50:00,150.06,150.16,149.6,149.6,16855.0,135.8127,135.9032,135.3964,135.3964,16855.0
2018-09-18 09:55:00,149.68,149.78,148.63,148.69,12223.0,135.4688,135.5593,134.5185,134.5728,12223.0
2018-09-18 10:00:00,148.84,148.84,148.02,148.2,18817.0,134.7085,134.7085,133.9664,134.1293,18817.0
2018-09-18 10:05:00,148.28,148.33,147.89,148.14,23085.0,134.2017,134.2469,133.8487,134.075,23085.0
2018-09-18 10:10:00,148.11,148.68,147.99,148.6,13085.0,134.0478,134.5637,133.9392,134.4913,13085.0
2018-09-18 10:15:00,148.63,148.7,148.43,148.55,18979.0,134.5185,134.5818,134.3374,134.4461,18979.0
2018-09-18 10:20:00,148.59,148.72,148.43,148.5,15763.0,134.4823,134.5999,134.3374,134.4008,15763.0
2018-09-18 10:25:00,148.57,148.74,148.4,148.4,15056.0,134.4642,134.618,134.3103,134.3103,15056.0
2018-09-18 10:30:00,148.44,148.6,148.18,148.23,27551.0,134.3465,134.4913,134.1112,134.1564,27551.0
2018-09-18 10:35:00,148.25,148.55,148.14,148.46,13647.0,134.1745,134.4461,134.075,134.3646,13647.0
2018-09-18 10:40:00,148.44,148.44,148.13,148.25,14783.0,134.3465,134.3465,134.0659,134.1745,14783.0
2018-09-18 10:45:00,148.31,148.45,148.14,148.34,13252.0,134.2288,134.3556,134.075,134.256,13252.0
2018-09-18 10:50:00,148.4,148.52,148.26,148.33,10365.0,134.3103,134.4189,134.1836,134.2469,10365.0
2018-09-18 10:55:00,148.4,148.45,148.25,148.36,10927.0,134.3103,134.3556,134.1745,134.2741,10927.0
2018-09-18 11:00:00,148.35,148.58,148.15,148.31,27647.0,134.265,134.4732,134.084,134.2288,27647.0
2018-09-18 11:05:00,148.3,148.52,148.18,148.52,28127.0,134.2198,134.4189,134.1112,134.4189,28127.0
2018-09-18 11:10:00,148.5,148.73,148.45,148.73,11036.0,134.4008,134.609,134.3556,134.609,11036.0
2018-09-18 11:15:00,148.71,148.92,148.65,148.73,15712.0,134.5909,134.7809,134.5366,134.609,15712.0
2018-09-18 11:20:00,148.75,148.92,148.71,148.75,10325.0,134.6271,134.7809,134.5909,134.6271,10325.0
2018-09-18 11:25:00,148.8,149.12,148.73,149.06,17548.0,134.6723,134.9619,134.609,134.9076,17548.0
2018-09-18 11:30:00,149.06,149.13,148.85,148.97,7454.0,134.9076,134.971,134.7176,134.8262,7454.0
2018-09-18 11:35:00,148.94,148.97,148.67,148.93,6336.0,134.799,134.8262,134.5547,134.79,6336.0
2018-09-18 11:40:00,148.94,149.01,148.9,149.01,5058.0,134.799,134.8624,134.7628,134.8624,5058.0
2018-09-18 11:45:00,149.01,149.13,148.98,149.1,6465.0,134.8624,134.971,134.8352,134.9438,6465.0
2018-09-18 11:50:00,149.12,149.18,149.02,149.02,3836.0,134.9619,135.0162,134.8714,134.8714,3836.0
2018-09-18 11:55:00,149.05,149.22,148.98,148.98,6133.0,134.8986,135.0524,134.8352,134.8352,6133.0
2018-09-18 12:00:00,149.03,149.37,149.03,149.34,7541.0,134.8805,135.1882,134.8805,135.1611,7541.0
2018-09-18 12:05:00,149.37,149.42,149.14,149.18,7916.0,135.1882,135.2335,134.98,135.0162,7916.0
2018-09-18 12:10:00,149.19,149.19,149.04,149.09,4042.0,135.0253,135.0253,134.8895,134.9348,4042.0
2018-09-18 12:15:00,149.1,149.1,148.92,148.95,13827.0,134.9438,134.9438,134.7809,134.8081,13827.0
2018-09-18 12:20:00,148.92,148.97,148.83,148.85,3239.0,134.7809,134.8262,134.6995,134.7176,3239.0
2018-09-18 12:25:00,148.89,149.05,148.85,149.0,5678.0,134.7538,134.8986,134.7176,134.8533,5678.0
2018-09-18 12:30:00,149.0,149.24,149.0,149.24,5331.0,134.8533,135.0705,134.8533,135.0705,5331.0
2018-09-18 12:35:00,149.28,149.33,149.25,149.26,5019.0,135.1067,135.152,135.0796,135.0886,5019.0
2018-09-18 12:40:00,149.25,149.28,149.18,149.26,3262.0,135.0796,135.1067,135.0162,135.0886,3262.0
2018-09-18 12:45:00,149.24,149.27,149.11,149.14,6815.0,135.0705,135.0977,134.9529,134.98,6815.0
2018-09-18 12:50:00,149.13,149.25,149.12,149.24,16492.0,134.971,135.0796,134.9619,135.0705,16492.0
2018-09-18 12:55:00,149.23,149.25,149.11,149.19,22845.0,135.0615,135.0796,134.9529,135.0253,22845.0
2018-09-18 13:00:00,149.25,149.43,149.19,149.43,3381.0,135.0796,135.2425,135.0253,135.2425,3381.0
2018-09-18 13:05:00,149.46,149.5,149.37,149.46,12147.0,135.2697,135.3059,135.1882,135.2697,12147.0
2018-09-18 13:10:00,149.5,149.52,149.34,149.39,10511.0,135.3059,135.324,135.1611,135.2063,10511.0
2018-09-18 13:15:00,149.42,149.43,149.36,149.38,6918.0,135.2335,135.2425,135.1792,135.1973,6918.0
2018-09-18 13:20:00,149.42,149.42,149.31,149.33,4670.0,135.2335,135.2335,135.1339,135.152,4670.0
2018-09-18 13:25:00,149.33,149.33,149.25,149.25,5935.0,135.152,135.152,135.0796,135.0796,5935.0
2018-09-18 13:30:00,149.24,149.29,149.13,149.14,5647.0,135.0705,135.1158,134.971,134.98,5647.0
2018-09-18 13:35:00,149.19,149.28,149.14,149.2,7542.0,135.0253,135.1067,134.98,135.0343,7542.0
2018-09-18 13:40:00,149.19,149.26,149.14,149.23,5602.0,135.0253,135.0886,134.98,135.0615,5602.0
2018-09-18 13:45:00,149.23,149.36,149.23,149.31,4615.0,135.0615,135.1792,135.0615,135.1339,4615.0
2018-09-18 13:50:00,149.38,149.43,149.25,149.28,5288.0,135.1973,135.2425,135.0796,135.1067,5288.0
2018-09-18 13:55:00,149.3,149.32,149.26,149.3,5326.0,135.1248,135.1429,135.0886,135.1248,5326.0
2018-09-18 14:00:00,149.26,149.44,149.25,149.36,7372.0,135.0886,135.2516,135.0796,135.1792,7372.0
2018-09-18 14:05:00,149.38,149.44,149.36,149.37,6152.0,135.1973,135.2516,135.1792,135.1882,6152.0
2018-09-18 14:10:00,149.39,149.44,149.33,149.33,9170.0,135.2063,135.2516,135.152,135.152,9170.0
2018-09-18 14:15:00,149.36,149.43,149.34,149.38,8298.0,135.1792,135.2425,135.1611,135.1973,8298.0
2018-09-18 14:20:00,149.39,149.43,149.31,149.39,8282.0,135.2063,135.2425,135.1339,135.2063,8282.0
2018-09-18 14:25:00,149.42,149.45,149.36,149.41,9532.0,135.2335,135.2606,135.1792,135.2244,9532.0
2018-09-18 14:30:00,149.42,149.42,149.26,149.26,9504.0,135.2335,135.2335,135.0886,135.0886,9504.0
2018-09-18 14:35:00,149.27,149.39,149.27,149.32,6275.0,135.0977,135.2063,135.0977,135.1429,6275.0
2018-09-18 14:40:00,149.34,149.36,149.3,149.31,8426.0,135.1611,135.1792,135.1248,135.1339,8426.0
2018-09-18 14:45:00,149.32,149.36,149.25,149.29,9197.0,135.1429,135.1792,135.0796,135.1158,9197.0
2018-09-18 14:50:00,149.27,149.29,149.1,149.18,7878.0,135.0977,135.1158,134.9438,135.0162,7878.0
2018-09-18 14:55:00,149.18,149.24,149.08,149.24,10700.0,135.0162,135.0705,134.9257,135.0705,10700.0
2018-09-18 15:00:00,149.23,149.34,149.23,149.31,13964.0,135.0615,135.1611,135.0615,135.1339,13964.0
2018-09-18 15:05:00,149.3,149.32,149.18,149.18,7232.0,135.1248,135.1429,135.0162,135.0162,7232.0
2018-09-18 15:10:00,149.19,149.32,149.19,149.31,15506.0,135.0253,135.1429,135.0253,135.1339,15506.0
2018-09-18 15:15:00,149.3,149.31,149.17,149.25,8800.0,135.1248,135.1339,135.0072,135.0796,8800.0
2018-09-18 15:20:00,149.28,149.45,149.28,149.43,9257.0,135.1067,135.2606,135.1067,135.2425,9257.0
2018-09-18 15:25:00,149.47,149.48,149.34,149.35,8119.0,135.2787,135.2878,135.1611,135.1701,8119.0
2018-09-18 15:30:00,149.34,149.46,149.34,149.39,14680.0,135.1611,135.2697,135.1611,135.2063,14680.0
2018-09-18 15:35:00,149.37,149.48,149.35,149.35,13692.0,135.1882,135.2878,135.1701,135.1701,13692.0
2018-09-18 15:40:00,149.38,149.48,149.37,149.41,15287.0,135.1973,135.2878,135.1882,135.2244,15287.0
2018-09-18 15:45:00,149.4,149.4,149.15,149.19,35876.0,135.2154,135.2154,134.9891,135.0253,35876.0
2018-09-18 15:50:00,149.19,149.23,149.12,149.15,22073.0,135.0253,135.0615,134.9619,134.9891,22073.0
2018-09-18 15:55:00,149.14,149.29,149.05,149.08,102234.0,134.98,135.1158,134.8986,134.9257,102234.0
2018-09-19 09:30:00,149.34,150.0,149.3,149.97,21273.0,135.1611,135.7584,135.1248,135.7312,21273.0
2018-09-19 09:35:00,149.99,150.52,149.86,150.52,20047.0,135.7493,136.229,135.6317,136.229,20047.0
2018-09-19 09:40:00,150.47,150.94,150.47,150.94,8933.0,136.1838,136.6091,136.1838,136.6091,8933.0
2018-09-19 09:45:00,150.95,151.2,150.52,150.76,30227.0,136.6182,136.8445,136.229,136.4462,30227.0
2018-09-19 09:50:00,150.81,152.19,150.81,151.96,54799.0,136.4915,137.7405,136.4915,137.5323,54799.0
2018-09-19 09:55:00,151.97,152.11,151.51,151.54,20702.0,137.5413,137.6681,137.125,137.1522,20702.0
2018-09-19 10:00:00,151.59,151.8,151.54,151.76,40714.0,137.1974,137.3875,137.1522,137.3513,40714.0
2018-09-19 10:05:00,151.74,152.06,151.67,152.06,16522.0,137.3332,137.6228,137.2698,137.6228,16522.0
2018-09-19 10:10:00,152.06,152.06,151.57,151.8,28335.0,137.6228,137.6228,137.1793,137.3875,28335.0
2018-09-19 10:15:00,151.83,152.14,151.69,152.13,20753.0,137.4146,137.6952,137.2879,137.6862,20753.0
2018-09-19 10:20:00,152.13,152.55,151.97,152.35,49927.0,137.6862,138.0663,137.5413,137.8853,49927.0
2018-09-19 10:25:00,152.43,153.0,152.43,152.61,45288.0,137.9577,138.4736,137.9577,138.1206,45288.0
2018-09-19 10:30:00,152.59,152.61,152.25,152.4,30042.0,138.1025,138.1206,137.7948,137.9305,30042.0
2018-09-19 10:35:00,152.39,152.84,152.33,152.71,24492.0,137.9215,138.3287,137.8672,138.2111,24492.0
2018-09-19 10:40:00,152.75,152.89,152.67,152.78,15855.0,138.2473,138.374,138.1749,138.2744,15855.0
2018-09-19 10:45:00,152.82,152.85,152.76,152.79,24252.0,138.3106,138.3378,138.2563,138.2835,24252.0
2018-09-19 10:50:00,152.81,153.46,152.77,153.27,44799.0,138.3016,138.8899,138.2654,138.7179,44799.0
2018-09-19 10:55:00,153.28,153.32,152.82,153.1,32050.0,138.727,138.7632,138.3106,138.5641,32050.0
2018-09-19 11:00:00,153.1,153.2,152.94,153.01,33474.0,138.5641,138.6546,138.4193,138.4826,33474.0
2018-09-19 11:05:00,153.08,153.6,153.07,153.6,29243.0,138.546,139.0166,138.5369,139.0166,29243.0
2018-09-19 11:10:00,153.6,153.75,153.36,153.46,37040.0,139.0166,139.1523,138.7994,138.8899,37040.0
2018-09-19 11:15:00,153.47,153.59,153.17,153.21,26668.0,138.8989,139.0075,138.6274,138.6636,26668.0
2018-09-19 11:20:00,153.24,153.37,153.02,153.03,29400.0,138.6908,138.8084,138.4917,138.5007,29400.0
2018-09-19 11:25:00,153.08,153.23,153.0,153.12,18088.0,138.546,138.6817,138.4736,138.5822,18088.0
2018-09-19 11:30:00,153.13,153.21,153.01,153.17,17478.0,138.5912,138.6636,138.4826,138.6274,17478.0
2018-09-19 11:35:00,153.14,153.29,153.03,153.29,20521.0,138.6003,138.736,138.5007,138.736,20521.0
2018-09-19 11:40:00,153.26,153.26,153.04,153.16,15406.0,138.7089,138.7089,138.5098,138.6184,15406.0
2018-09-19 11:45:00,153.18,153.36,152.97,153.33,47942.0,138.6365,138.7994,138.4464,138.7722,47942.0
2018-09-19 11:50:00,153.31,153.47,153.15,153.22,52843.0,138.7541,138.8989,138.6093,138.6727,52843.0
2018-09-19 11:55:00,153.22,153.24,153.03,153.08,50828.0,138.6727,138.6908,138.5007,138.546,50828.0
2018-09-19 12:00:00,153.08,153.12,152.96,153.0,25757.0,138.546,138.5822,138.4374,138.4736,25757.0
2018-09-19 12:05:00,153.0,153.02,152.59,152.69,21664.0,138.4736,138.4917,138.1025,138.193,21664.0
2018-09-19 12:10:00,152.69,152.69,152.4,152.46,27628.0,138.193,138.193,137.9305,137.9848,27628.0
2018-09-19 12:15:00,152.47,152.49,152.29,152.45,33583.0,137.9939,138.012,137.831,137.9758,33583.0
2018-09-19 12:20:00,152.43,152.65,152.38,152.64,13489.0,137.9577,138.1568,137.9124,138.1477,13489.0
2018-09-19 12:25:00,152.65,152.91,152.64,152.83,8313.0,138.1568,138.3921,138.1477,138.3197,8313.0
2018-09-19 12:30:00,152.82,152.82,152.55,152.72,9418.0,138.3106,138.3106,138.0663,138.2201,9418.0
2018-09-19 12:35:00,152.69,152.81,152.65,152.66,10579.0,138.193,138.3016,138.1568,138.1658,10579.0
2018-09-19 12:40:00,152.73,152.89,152.63,152.89,12793.0,138.2292,138.374,138.1387,138.374,12793.0
2018-09-19 12:45:00,152.84,152.94,152.83,152.89,8648.0,138.3287,138.4193,138.3197,138.374,8648.0
2018-09-19 12:50:00,152.9,153.06,152.89,153.05,13097.0,138.383,138.5279,138.374,138.5188,13097.0
2018-09-19 12:55:00,153.05,153.37,153.05,153.37,14697.0,138.5188,138.8084,138.5188,138.8084,14697.0
2018-09-19 13:00:00,153.38,153.44,153.22,153.28,17170.0,138.8175,138.8718,138.6727,138.727,17170.0
2018-09-19 13:05:00,153.31,153.34,153.18,153.18,10293.0,138.7541,138.7813,138.6365,138.6365,10293.0
2018-09-19 13:10:00,153.18,153.3,153.01,153.03,11802.0,138.6365,138.7451,138.4826,138.5007,11802.0
2018-09-19 13:15:00,153.03,153.21,153.02,153.15,7959.0,138.5007,138.6636,138.4917,138.6093,7959.0
2018-09-19 13:20:00,153.12,153.22,153.01,153.08,7104.0,138.5822,138.6727,138.4826,138.546,7104.0
2018-09-19 13:25:00,153.08,153.1,152.9,152.92,9477.0,138.546,138.5641,138.383,138.4012,9477.0
2018-09-19 13:30:00,152.91,153.08,152.91,153.01,17939.0,138.3921,138.546,138.3921,138.4826,17939.0
2018-09-19 13:35:00,153.0,153.07,152.93,153.06,11764.0,138.4736,138.5369,138.4102,138.5279,11764.0
2018-09-19 13:40:00,153.06,153.12,152.79,152.85,7605.0,138.5279,138.5822,138.2835,138.3378,7605.0
2018-09-19 13:45:00,152.91,152.91,152.75,152.84,6010.0,138.3921,138.3921,138.2473,138.3287,6010.0
2018-09-19 13:50:00,152.87,152.93,152.7,152.7,3900.0,138.3559,138.4102,138.202,138.202,3900.0
2018-09-19 13:55:00,152.69,152.69,152.54,152.59,7125.0,138.193,138.193,138.0572,138.1025,7125.0
2018-09-19 14:00:00,152.58,152.68,152.56,152.59,7304.0,138.0934,138.1839,138.0753,138.1025,7304.0
2018-09-19 14:05:00,152.61,152.72,152.53,152.53,6101.0,138.1206,138.2201,138.0482,138.0482,6101.0
2018-09-19 14:10:00,152.58,152.69,152.55,152.61,7163.0,138.0934,138.193,138.0663,138.1206,7163.0
2018-09-19 14:15:00,152.62,152.62,152.41,152.43,13274.0,138.1296,138.1296,137.9396,137.9577,13274.0
2018-09-19 14:20:00,152.41,152.51,152.37,152.5,10106.0,137.9396,138.0301,137.9034,138.021,10106.0
2018-09-19 14:25:00,152.52,152.55,152.34,152.42,13592.0,138.0391,138.0663,137.8762,137.9486,13592.0
2018-09-19 14:30:00,152.4,152.49,152.39,152.49,8220.0,137.9305,138.012,137.9215,138.012,8220.0
2018-09-19 14:35:00,152.48,152.62,152.48,152.57,14112.0,138.0029,138.1296,138.0029,138.0844,14112.0
2018-09-19 14:40:00,152.59,152.64,152.54,152.62,22155.0,138.1025,138.1477,138.0572,138.1296,22155.0
2018-09-19 14:45:00,152.6,152.63,152.56,152.62,10386.0,138.1115,138.1387,138.0753,138.1296,10386.0
2018-09-19 14:50:00,152.63,152.65,152.54,152.55,17528.0,138.1387,138.1568,138.0572,138.0663,17528.0
2018-09-19 14:55:00,152.53,152.56,152.42,152.52,14058.0,138.0482,138.0753,137.9486,138.0391,14058.0
2018-09-19 15:00:00,152.52,152.68,152.52,152.64,13588.0,138.0391,138.1839,138.0391,138.1477,13588.0
2018-09-19 15:05:00,152.66,152.66,152.42,152.48,12749.0,138.1658,138.1658,137.9486,138.0029,12749.0
2018-09-19 15:10:00,152.5,152.55,152.43,152.44,17491.0,138.021,138.0663,137.9577,137.9667,17491.0
2018-09-19 15:15:00,152.42,152.47,152.41,152.42,15865.0,137.9486,137.9939,137.9396,137.9486,15865.0
2018-09-19 15:20:00,152.45,152.55,152.45,152.52,10368.0,137.9758,138.0663,137.9758,138.0391,10368.0
2018-09-19 15:25:00,152.52,152.66,152.45,152.45,20440.0,138.0391,138.1658,137.9758,137.9758,20440.0
2018-09-19 15:30:00,152.45,152.52,152.4,152.47,23207.0,137.9758,138.0391,137.9305,137.9939,23207.0
2018-09-19 15:35:00,152.48,152.59,152.46,152.55,16256.0,138.0029,138.1025,137.9848,138.0663,16256.0
2018-09-19 15:40:00,152.55,152.57,152.5,152.55,19349.0,138.0663,138.0844,138.021,138.0663,19349.0
2018-09-19 15:45:00,152.55,152.57,152.5,152.56,27627.0,138.0663,138.0844,138.021,138.0753,27627.0
2018-09-19 15:50:00,152.57,152.59,152.45,152.45,29791.0,138.0844,138.1025,137.9758,137.9758,29791.0
2018-09-19 15:55:00,152.45,152.53,152.37,152.39,71226.0,137.9758,138.0482,137.9034,137.9215,71226.0
2018-09-20 09:30:00,154.24,156.24,154.24,155.84,133388.0,139.5958,141.4059,139.5958,141.0439,133388.0
2018-09-20 09:35:00,155.96,156.77,155.46,156.12,61971.0,141.1525,141.8856,140.7,141.2973,61971.0
2018-09-20 09:40:00,156.04,156.19,155.5,155.58,39951.0,141.2249,141.3607,140.7362,140.8086,39951.0
2018-09-20 09:45:00,155.59,156.15,155.54,155.85,33951.0,140.8177,141.3245,140.7724,141.053,33951.0
2018-09-20 09:50:00,155.84,155.91,155.48,155.75,51771.0,141.0439,141.1073,140.7181,140.9625,51771.0
2018-09-20 09:55:00,155.83,156.05,155.1,155.25,47335.0,141.0349,141.234,140.3742,140.5099,47335.0
2018-09-20 10:00:00,155.25,155.44,154.47,154.73,53511.0,140.5099,140.6819,139.804,140.0393,53511.0
2018-09-20 10:05:00,154.81,155.1,154.41,154.41,66502.0,140.1117,140.3742,139.7497,139.7497,66502.0
2018-09-20 10:10:00,154.4,154.46,154.07,154.31,34605.0,139.7406,139.7949,139.442,139.6592,34605.0
2018-09-20 10:15:00,154.24,154.4,153.87,153.87,38487.0,139.5958,139.7406,139.261,139.261,38487.0
2018-09-20 10:20:00,153.87,154.15,153.7,153.78,24805.0,139.261,139.5144,139.1071,139.1795,24805.0
2018-09-20 10:25:00,153.77,154.04,153.57,153.64,16216.0,139.1704,139.4148,138.9894,139.0528,16216.0
2018-09-20 10:30:00,153.62,153.62,153.22,153.53,19093.0,139.0347,139.0347,138.6727,138.9532,19093.0
2018-09-20 10:35:00,153.53,153.95,153.48,153.95,11800.0,138.9532,139.3334,138.908,139.3334,11800.0
2018-09-20 10:40:00,154.0,154.44,154.0,154.17,23050.0,139.3786,139.7768,139.3786,139.5325,23050.0
2018-09-20 10:45:00,154.19,154.37,153.75,154.28,14681.0,139.5506,139.7135,139.1523,139.632,14681.0
2018-09-20 10:50:00,154.39,154.43,153.89,154.12,8026.0,139.7316,139.7678,139.2791,139.4872,8026.0
2018-09-20 10:55:00,154.12,154.3,154.07,154.25,13696.0,139.4872,139.6501,139.442,139.6049,13696.0
2018-09-20 11:00:00,154.21,154.33,153.98,154.26,20511.0,139.5687,139.6773,139.3605,139.6139,20511.0
2018-09-20 11:05:00,154.29,154.33,153.93,154.0,13926.0,139.6411,139.6773,139.3153,139.3786,13926.0
2018-09-20 11:10:00,153.98,154.32,153.98,154.17,16034.0,139.3605,139.6682,139.3605,139.5325,16034.0
2018-09-20 11:15:00,154.12,154.14,153.99,154.01,7110.0,139.4872,139.5053,139.3696,139.3877,7110.0
2018-09-20 11:20:00,154.06,154.3,153.92,154.27,12795.0,139.4329,139.6501,139.3062,139.623,12795.0
2018-09-20 11:25:00,154.27,154.29,153.91,154.16,14908.0,139.623,139.6411,139.2972,139.5234,14908.0
2018-09-20 11:30:00,154.15,154.27,153.78,153.86,13953.0,139.5144,139.623,139.1795,139.2519,13953.0
2018-09-20 11:35:00,153.86,154.01,153.75,153.79,9590.0,139.2519,139.3877,139.1523,139.1885,9590.0
2018-09-20 11:40:00,153.79,153.94,153.77,153.87,8474.0,139.1885,139.3243,139.1704,139.261,8474.0
2018-09-20 11:45:00,153.87,154.02,153.69,153.98,11675.0,139.261,139.3967,139.098,139.3605,11675.0
2018-09-20 11:50:00,153.95,154.19,153.94,154.01,10036.0,139.3334,139.5506,139.3243,139.3877,10036.0
2018-09-20 11:55:00,154.04,154.28,154.04,154.1,18055.0,139.4148,139.632,139.4148,139.4691,18055.0
2018-09-20 12:00:00,154.13,154.29,154.04,154.18,15506.0,139.4963,139.6411,139.4148,139.5415,15506.0
2018-09-20 12:05:00,154.22,154.32,154.02,154.02,8705.0,139.5777,139.6682,139.3967,139.3967,8705.0
2018-09-20 12:10:00,153.99,154.18,153.99,154.18,4241.0,139.3696,139.5415,139.3696,139.5415,4241.0
2018-09-20 12:15:00,154.16,154.16,154.0,154.09,3518.0,139.5234,139.5234,139.3786,139.4601,3518.0
2018-09-20 12:20:00,154.13,154.26,154.07,154.22,4280.0,139.4963,139.6139,139.442,139.5777,4280.0
2018-09-20 12:25:00,154.24,154.3,154.16,154.25,7104.0,139.5958,139.6501,139.5234,139.6049,7104.0
2018-09-20 12:30:00,154.24,154.32,153.97,154.09,7343.0,139.5958,139.6682,139.3515,139.4601,7343.0
2018-09-20 12:35:00,154.13,154.27,154.13,154.26,8298.0,139.4963,139.623,139.4963,139.6139,8298.0
2018-09-20 12:40:00,154.22,154.29,154.15,154.27,7187.0,139.5777,139.6411,139.5144,139.623,7187.0
2018-09-20 12:45:00,154.26,154.33,154.15,154.24,10320.0,139.6139,139.6773,139.5144,139.5958,10320.0
2018-09-20 12:50:00,154.26,154.29,154.18,154.21,7945.0,139.6139,139.6411,139.5415,139.5687,7945.0
2018-09-20 12:55:00,154.22,154.26,154.06,154.16,12416.0,139.5777,139.6139,139.4329,139.5234,12416.0
2018-09-20 13:00:00,154.26,154.5,154.24,154.46,18789.0,139.6139,139.8311,139.5958,139.7949,18789.0
2018-09-20 13:05:00,154.46,154.66,154.46,154.56,8275.0,139.7949,139.9759,139.7949,139.8854,8275.0
2018-09-20 13:10:00,154.58,154.69,154.44,154.45,4759.0,139.9035,140.0031,139.7768,139.7859,4759.0
2018-09-20 13:15:00,154.46,154.56,154.37,154.56,5043.0,139.7949,139.8854,139.7135,139.8854,5043.0
2018-09-20 13:20:00,154.58,154.6,154.39,154.51,5784.0,139.9035,139.9216,139.7316,139.8402,5784.0
2018-09-20 13:25:00,154.54,154.57,154.23,154.23,6687.0,139.8673,139.8945,139.5868,139.5868,6687.0
2018-09-20 13:30:00,154.25,154.26,154.1,154.25,6018.0,139.6049,139.6139,139.4691,139.6049,6018.0
2018-09-20 13:35:00,154.27,154.35,154.13,154.19,4873.0,139.623,139.6954,139.4963,139.5506,4873.0
2018-09-20 13:40:00,154.2,154.31,154.18,154.26,6399.0,139.5596,139.6592,139.5415,139.6139,6399.0
2018-09-20 13:45:00,154.26,154.31,154.02,154.31,8985.0,139.6139,139.6592,139.3967,139.6592,8985.0
2018-09-20 13:50:00,154.33,154.33,154.14,154.21,4700.0,139.6773,139.6773,139.5053,139.5687,4700.0
2018-09-20 13:55:00,154.22,154.34,154.16,154.2,6140.0,139.5777,139.6863,139.5234,139.5596,6140.0
2018-09-20 14:00:00,154.18,154.23,154.12,154.22,9138.0,139.5415,139.5868,139.4872,139.5777,9138.0
2018-09-20 14:05:00,154.23,154.26,154.14,154.26,5937.0,139.5868,139.6139,139.5053,139.6139,5937.0
2018-09-20 14:10:00,154.28,154.33,154.16,154.22,16825.0,139.632,139.6773,139.5234,139.5777,16825.0
2018-09-20 14:15:00,154.24,154.33,154.19,154.23,6710.0,139.5958,139.6773,139.5506,139.5868,6710.0
2018-09-20 14:20:00,154.27,154.35,154.15,154.2,9897.0,139.623,139.6954,139.5144,139.5596,9897.0
2018-09-20 14:25:00,154.24,154.45,154.22,154.45,8527.0,139.5958,139.7859,139.5777,139.7859,8527.0
2018-09-20 14:30:00,154.46,154.5,154.34,154.45,10115.0,139.7949,139.8311,139.6863,139.7859,10115.0
2018-09-20 14:35:00,154.47,154.5,154.32,154.36,14756.0,139.804,139.8311,139.6682,139.7044,14756.0
2018-09-20 14:40:00,154.36,154.4,154.08,154.21,11701.0,139.7044,139.7406,139.451,139.5687,11701.0
2018-09-20 14:45:00,154.3,154.4,154.21,154.28,7522.0,139.6501,139.7406,139.5687,139.632,7522.0
2018-09-20 14:50:00,154.28,154.39,154.27,154.33,10932.0,139.632,139.7316,139.623,139.6773,10932.0
2018-09-20 14:55:00,154.32,154.39,154.27,154.27,10933.0,139.6682,139.7316,139.623,139.623,10933.0
2018-09-20 15:00:00,154.29,154.38,154.23,154.3,15295.0,139.6411,139.7225,139.5868,139.6501,15295.0
2018-09-20 15:05:00,154.31,154.36,154.18,154.18,13189.0,139.6592,139.7044,139.5415,139.5415,13189.0
2018-09-20 15:10:00,154.22,154.4,154.17,154.29,12116.0,139.5777,139.7406,139.5325,139.6411,12116.0
2018-09-20 15:15:00,154.32,154.41,154.29,154.38,12693.0,139.6682,139.7497,139.6411,139.7225,12693.0
2018-09-20 15:20:00,154.38,154.41,154.26,154.31,24752.0,139.7225,139.7497,139.6139,139.6592,24752.0
2018-09-20 15:25:00,154.32,154.35,154.14,154.18,27790.0,139.6682,139.6954,139.5053,139.5415,27790.0
2018-09-20 15:30:00,154.19,154.21,154.11,154.12,30831.0,139.5506,139.5687,139.4782,139.4872,30831.0
2018-09-20 15:35:00,154.13,154.25,154.13,154.17,38378.0,139.4963,139.6049,139.4963,139.5325,38378.0
2018-09-20 15:40:00,154.18,154.18,153.96,153.96,36509.0,139.5415,139.5415,139.3424,139.3424,36509.0
2018-09-20 15:45:00,153.98,154.07,153.91,153.92,58702.0,139.3605,139.442,139.2972,139.3062,58702.0
2018-09-20 15:50:00,153.92,153.96,153.85,153.92,65960.0,139.3062,139.3424,139.2429,139.3062,65960.0
2018-09-20 15:55:00,153.93,154.14,153.91,154.06,94347.0,139.3153,139.5053,139.2972,139.4329,94347.0
2018-09-21 09:30:00,154.37,155.07,154.33,154.75,445774.0,139.7135,140.347,139.6773,140.0574,445774.0
2018-09-21 09:35:00,154.62,154.77,153.77,154.13,16546.0,139.9397,140.0755,139.1704,139.4963,16546.0
2018-09-21 09:40:00,154.21,154.61,154.1,154.25,24829.0,139.5687,139.9307,139.4691,139.6049,24829.0
2018-09-21 09:45:00,154.25,155.02,154.14,154.91,16761.0,139.6049,140.3018,139.5053,140.2022,16761.0
2018-09-21 09:50:00,154.92,154.97,154.68,154.75,6007.0,140.2113,140.2565,139.994,140.0574,6007.0
2018-09-21 09:55:00,154.73,154.8,154.37,154.51,5093.0,140.0393,140.1027,139.7135,139.8402,5093.0
2018-09-21 10:00:00,154.5,154.74,154.28,154.5,7807.0,139.8311,140.0484,139.632,139.8311,7807.0
2018-09-21 10:05:00,154.47,154.56,154.25,154.27,5642.0,139.804,139.8854,139.6049,139.623,5642.0
2018-09-21 10:10:00,154.18,154.47,154.1,154.47,15259.0,139.5415,139.804,139.4691,139.804,15259.0
2018-09-21 10:15:00,154.44,154.54,154.33,154.36,14979.0,139.7768,139.8673,139.6773,139.7044,14979.0
2018-09-21 10:20:00,154.22,154.22,153.99,154.18,14904.0,139.5777,139.5777,139.3696,139.5415,14904.0
2018-09-21 10:25:00,154.12,154.32,154.04,154.21,10302.0,139.4872,139.6682,139.4148,139.5687,10302.0
2018-09-21 10:30:00,154.26,154.29,154.11,154.21,7538.0,139.6139,139.6411,139.4782,139.5687,7538.0
2018-09-21 10:35:00,154.21,154.36,154.09,154.14,8100.0,139.5687,139.7044,139.4601,139.5053,8100.0
2018-09-21 10:40:00,154.18,154.25,153.98,154.08,7624.0,139.5415,139.6049,139.3605,139.451,7624.0
2018-09-21 10:45:00,153.99,154.13,153.94,154.04,5868.0,139.3696,139.4963,139.3243,139.4148,5868.0
2018-09-21 10:50:00,154.0,154.09,153.99,154.03,5206.0,139.3786,139.4601,139.3696,139.4058,5206.0
2018-09-21 10:55:00,154.04,154.14,153.99,154.0,11161.0,139.4148,139.5053,139.3696,139.3786,11161.0
2018-09-21 11:00:00,154.03,154.21,154.01,154.05,7790.0,139.4058,139.5687,139.3877,139.4239,7790.0
2018-09-21 11:05:00,154.05,154.13,154.0,154.09,21742.0,139.4239,139.4963,139.3786,139.4601,21742.0
2018-09-21 11:10:00,154.05,154.1,153.87,153.97,19786.0,139.4239,139.4691,139.261,139.3515,19786.0
2018-09-21 11:15:00,153.99,154.08,153.85,154.01,7496.0,139.3696,139.451,139.2429,139.3877,7496.0
2018-09-21 11:20:00,154.02,154.06,153.79,154.06,10595.0,139.3967,139.4329,139.1885,139.4329,10595.0
2018-09-21 11:25:00,154.07,154.25,154.02,154.15,4126.0,139.442,139.6049,139.3967,139.5144,4126.0
2018-09-21 11:30:00,154.18,154.22,154.11,154.17,3065.0,139.5415,139.5777,139.4782,139.5325,3065.0
2018-09-21 11:35:00,154.14,154.24,154.08,154.11,21305.0,139.5053,139.5958,139.451,139.4782,21305.0
2018-09-21 11:40:00,154.16,154.26,154.04,154.14,25137.0,139.5234,139.6139,139.4148,139.5053,25137.0
2018-09-21 11:45:00,154.12,154.3,154.1,154.28,3719.0,139.4872,139.6501,139.4691,139.632,3719.0
2018-09-21 11:50:00,154.33,154.49,154.26,154.34,5770.0,139.6773,139.8221,139.6139,139.6863,5770.0
2018-09-21 11:55:00,154.38,154.58,154.38,154.53,3800.0,139.7225,139.9035,139.7225,139.8583,3800.0
2018-09-21 12:00:00,154.54,154.6,154.49,154.55,4504.0,139.8673,139.9216,139.8221,139.8764,4504.0
2018-09-21 12:05:00,154.55,154.6,154.53,154.57,2835.0,139.8764,139.9216,139.8583,139.8945,2835.0
2018-09-21 12:10:00,154.58,154.58,154.46,154.49,2706.0,139.9035,139.9035,139.7949,139.8221,2706.0
2018-09-21 12:15:00,154.46,154.49,154.27,154.38,16609.0,139.7949,139.8221,139.623,139.7225,16609.0
2018-09-21 12:20:00,154.38,154.38,154.28,154.34,1551.0,139.7225,139.7225,139.632,139.6863,1551.0
2018-09-21 12:25:00,154.39,154.43,154.24,154.31,6138.0,139.7316,139.7678,139.5958,139.6592,6138.0
2018-09-21 12:30:00,154.27,154.34,154.21,154.27,8336.0,139.623,139.6863,139.5687,139.623,8336.0
2018-09-21 12:35:00,154.3,154.42,154.25,154.42,4088.0,139.6501,139.7587,139.6049,139.7587,4088.0
2018-09-21 12:40:00,154.42,154.42,154.1,154.1,11966.0,139.7587,139.7587,139.4691,139.4691,11966.0
2018-09-21 12:45:00,154.12,154.27,154.06,154.23,3932.0,139.4872,139.623,139.4329,139.5868,3932.0
2018-09-21 12:50:00,154.23,154.36,154.2,154.32,3646.0,139.5868,139.7044,139.5596,139.6682,3646.0
2018-09-21 12:55:00,154.37,154.37,154.21,154.21,3000.0,139.7135,139.7135,139.5687,139.5687,3000.0
2018-09-21 13:00:00,154.23,154.23,154.06,154.15,5760.0,139.5868,139.5868,139.4329,139.5144,5760.0
2018-09-21 13:05:00,154.17,154.24,154.13,154.13,3866.0,139.5325,139.5958,139.4963,139.4963,3866.0
2018-09-21 13:10:00,154.13,154.25,154.13,154.22,3833.0,139.4963,139.6049,139.4963,139.5777,3833.0
2018-09-21 13:15:00,154.18,154.26,154.18,154.23,1278.0,139.5415,139.6139,139.5415,139.5868,1278.0
2018-09-21 13:20:00,154.24,154.28,154.17,154.28,4559.0,139.5958,139.632,139.5325,139.632,4559.0
2018-09-21 13:25:00,154.28,154.37,154.27,154.32,7669.0,139.632,139.7135,139.623,139.6682,7669.0
2018-09-21 13:30:00,154.32,154.34,154.29,154.29,3499.0,139.6682,139.6863,139.6411,139.6411,3499.0
2018-09-21 13:35:00,154.31,154.46,154.27,154.44,12928.0,139.6592,139.7949,139.623,139.7768,12928.0
2018-09-21 13:40:00,154.44,154.47,154.37,154.39,2700.0,139.7768,139.804,139.7135,139.7316,2700.0
2018-09-21 13:45:00,154.39,154.39,154.15,154.16,10292.0,139.7316,139.7316,139.5144,139.5234,10292.0
2018-09-21 13:50:00,154.12,154.15,153.94,154.04,7055.0,139.4872,139.5144,139.3243,139.4148,7055.0
2018-09-21 13:55:00,154.01,154.16,153.97,154.0,19803.0,139.3877,139.5234,139.3515,139.3786,19803.0
2018-09-21 14:00:00,154.02,154.05,153.85,153.88,20228.0,139.3967,139.4239,139.2429,139.27,20228.0
2018-09-21 14:05:00,153.9,153.91,153.84,153.86,4038.0,139.2881,139.2972,139.2338,139.2519,4038.0
2018-09-21 14:10:00,153.91,153.91,153.81,153.84,6194.0,139.2972,139.2972,139.2067,139.2338,6194.0
2018-09-21 14:15:00,153.86,153.94,153.85,153.85,9746.0,139.2519,139.3243,139.2429,139.2429,9746.0
2018-09-21 14:20:00,153.86,153.89,153.81,153.82,11186.0,139.2519,139.2791,139.2067,139.2157,11186.0
2018-09-21 14:25:00,153.83,153.88,153.76,153.76,7531.0,139.2248,139.27,139.1614,139.1614,7531.0
2018-09-21 14:30:00,153.75,153.75,153.63,153.65,9424.0,139.1523,139.1523,139.0437,139.0618,9424.0
2018-09-21 14:35:00,153.64,153.75,153.62,153.72,8218.0,139.0528,139.1523,139.0347,139.1252,8218.0
2018-09-21 14:40:00,153.74,153.74,153.62,153.62,4246.0,139.1433,139.1433,139.0347,139.0347,4246.0
2018-09-21 14:45:00,153.64,153.66,153.44,153.44,9610.0,139.0528,139.0709,138.8718,138.8718,9610.0
2018-09-21 14:50:00,153.44,153.44,153.16,153.28,16521.0,138.8718,138.8718,138.6184,138.727,16521.0
2018-09-21 14:55:00,153.27,153.28,153.16,153.19,7966.0,138.7179,138.727,138.6184,138.6455,7966.0
2018-09-21 15:00:00,153.22,153.3,153.21,153.25,14316.0,138.6727,138.7451,138.6636,138.6998,14316.0
2018-09-21 15:05:00,153.23,153.27,153.18,153.2,28583.0,138.6817,138.7179,138.6365,138.6546,28583.0
2018-09-21 15:10:00,153.2,153.23,153.15,153.15,14492.0,138.6546,138.6817,138.6093,138.6093,14492.0
2018-09-21 15:15:00,153.15,153.15,152.96,152.99,11748.0,138.6093,138.6093,138.4374,138.4645,11748.0
2018-09-21 15:20:00,153.0,153.02,152.94,152.96,12496.0,138.4736,138.4917,138.4193,138.4374,12496.0
2018-09-21 15:25:00,152.95,152.98,152.92,152.97,7860.0,138.4283,138.4555,138.4012,138.4464,7860.0
2018-09-21 15:30:00,152.97,153.09,152.96,153.08,13425.0,138.4464,138.555,138.4374,138.546,13425.0
2018-09-21 15:35:00,153.06,153.09,152.97,153.09,20863.0,138.5279,138.555,138.4464,138.555,20863.0
2018-09-21 15:40:00,153.1,153.15,152.95,153.0,34567.0,138.5641,138.6093,138.4283,138.4736,34567.0
2018-09-21 15:45:00,153.01,153.11,152.74,152.76,44583.0,138.4826,138.5731,138.2382,138.2563,44583.0
2018-09-21 15:50:00,152.76,152.95,152.76,152.82,35936.0,138.2563,138.4283,138.2563,138.3106,35936.0
2018-09-21 15:55:00,152.82,152.88,152.66,152.81,111953.0,138.3106,138.3649,138.1658,138.3016,111953.0
2018-09-24 09:30:00,152.09,152.35,151.54,151.9,62088.0,137.65,137.8853,137.1522,137.478,62088.0
2018-09-24 09:35:00,151.92,152.07,151.44,152.06,27634.0,137.4961,137.6319,137.0617,137.6228,27634.0
2018-09-24 09:40:00,152.09,152.15,151.37,151.41,25324.0,137.65,137.7043,136.9983,137.0345,25324.0
2018-09-24 09:45:00,151.45,151.56,151.26,151.4,18521.0,137.0707,137.1703,136.8988,137.0255,18521.0
2018-09-24 09:50:00,151.37,151.56,151.24,151.31,23795.0,136.9983,137.1703,136.8807,136.944,23795.0
2018-09-24 09:55:00,151.34,151.55,151.15,151.25,18079.0,136.9712,137.1612,136.7992,136.8897,18079.0
2018-09-24 10:00:00,151.3,151.42,151.1,151.2,11909.0,136.935,137.0436,136.7539,136.8445,11909.0
2018-09-24 10:05:00,151.21,151.23,150.63,150.73,17923.0,136.8535,136.8716,136.3286,136.4191,17923.0
2018-09-24 10:10:00,150.73,150.73,150.16,150.49,32832.0,136.4191,136.4191,135.9032,136.2019,32832.0
2018-09-24 10:15:00,150.49,150.58,150.1,150.11,22333.0,136.2019,136.2833,135.8489,135.8579,22333.0
2018-09-24 10:20:00,150.15,150.5,150.11,150.21,21616.0,135.8941,136.2109,135.8579,135.9484,21616.0
2018-09-24 10:25:00,150.23,150.32,149.88,150.18,27743.0,135.9666,136.048,135.6498,135.9213,27743.0
2018-09-24 10:30:00,150.13,150.62,150.09,150.6,16484.0,135.876,136.3195,135.8398,136.3014,16484.0
2018-09-24 10:35:00,150.65,150.86,150.17,150.17,17923.0,136.3467,136.5367,135.9122,135.9122,17923.0
2018-09-24 10:40:00,150.13,150.21,149.93,150.1,23786.0,135.876,135.9484,135.695,135.8489,23786.0
2018-09-24 10:45:00,150.12,150.26,149.8,149.8,21645.0,135.867,135.9937,135.5774,135.5774,21645.0
2018-09-24 10:50:00,149.81,149.99,149.76,149.79,17583.0,135.5864,135.7493,135.5412,135.5683,17583.0
2018-09-24 10:55:00,149.8,149.92,149.71,149.79,22311.0,135.5774,135.686,135.4959,135.5683,22311.0
2018-09-24 11:00:00,149.82,150.23,149.7,150.16,15056.0,135.5955,135.9666,135.4869,135.9032,15056.0
2018-09-24 11:05:00,150.1,150.28,150.06,150.28,11011.0,135.8489,136.0118,135.8127,136.0118,11011.0
2018-09-24 11:10:00,150.26,150.31,150.09,150.09,9663.0,135.9937,136.039,135.8398,135.8398,9663.0
2018-09-24 11:15:00,150.1,150.46,150.1,150.44,10913.0,135.8489,136.1747,135.8489,136.1566,10913.0
2018-09-24 11:20:00,150.47,150.6,150.26,150.37,9847.0,136.1838,136.3014,135.9937,136.0933,9847.0
2018-09-24 11:25:00,150.42,150.65,150.38,150.42,13392.0,136.1385,136.3467,136.1023,136.1385,13392.0
2018-09-24 11:30:00,150.48,150.54,150.43,150.46,7813.0,136.1928,136.2471,136.1476,136.1747,7813.0
2018-09-24 11:35:00,150.46,150.77,150.4,150.77,10650.0,136.1747,136.4553,136.1204,136.4553,10650.0
2018-09-24 11:40:00,150.78,150.92,150.55,150.61,9565.0,136.4643,136.591,136.2562,136.3105,9565.0
2018-09-24 11:45:00,150.62,150.87,150.6,150.75,7425.0,136.3195,136.5458,136.3014,136.4372,7425.0
2018-09-24 11:50:00,150.79,150.95,150.79,150.83,6627.0,136.4734,136.6182,136.4734,136.5096,6627.0
2018-09-24 11:55:00,150.88,150.98,150.72,150.83,12180.0,136.5548,136.6453,136.41,136.5096,12180.0
2018-09-24 12:00:00,150.76,150.83,150.63,150.76,6034.0,136.4462,136.5096,136.3286,136.4462,6034.0
2018-09-24 12:05:00,150.71,150.88,150.6,150.69,8587.0,136.401,136.5548,136.3014,136.3829,8587.0
2018-09-24 12:10:00,150.71,150.74,150.63,150.72,8650.0,136.401,136.4281,136.3286,136.41,8650.0
2018-09-24 12:15:00,150.72,150.86,150.71,150.81,6028.0,136.41,136.5367,136.401,136.4915,6028.0
2018-09-24 12:20:00,150.82,150.91,150.78,150.84,7448.0,136.5005,136.582,136.4643,136.5186,7448.0
2018-09-24 12:25:00,150.82,150.89,150.75,150.83,8911.0,136.5005,136.5639,136.4372,136.5096,8911.0
2018-09-24 12:30:00,150.85,150.89,150.82,150.88,6553.0,136.5277,136.5639,136.5005,136.5548,6553.0
2018-09-24 12:35:00,150.88,150.88,150.65,150.65,6929.0,136.5548,136.5548,136.3467,136.3467,6929.0
2018-09-24 12:40:00,150.65,150.8,150.56,150.8,16940.0,136.3467,136.4824,136.2652,136.4824,16940.0
2018-09-24 12:45:00,150.8,150.93,150.71,150.9,9273.0,136.4824,136.6001,136.401,136.5729,9273.0
2018-09-24 12:50:00,150.94,151.0,150.85,150.85,9044.0,136.6091,136.6634,136.5277,136.5277,9044.0
2018-09-24 12:55:00,150.91,150.91,150.8,150.9,5427.0,136.582,136.582,136.4824,136.5729,5427.0
2018-09-24 13:00:00,150.9,150.93,150.77,150.89,8357.0,136.5729,136.6001,136.4553,136.5639,8357.0
2018-09-24 13:05:00,150.92,150.96,150.83,150.85,9030.0,136.591,136.6272,136.5096,136.5277,9030.0
2018-09-24 13:10:00,150.85,150.95,150.85,150.9,10279.0,136.5277,136.6182,136.5277,136.5729,10279.0
2018-09-24 13:15:00,150.9,150.94,150.76,150.88,17496.0,136.5729,136.6091,136.4462,136.5548,17496.0
2018-09-24 13:20:00,150.93,151.02,150.91,150.91,10552.0,136.6001,136.6815,136.582,136.582,10552.0
2018-09-24 13:25:00,150.91,150.93,150.85,150.93,9102.0,136.582,136.6001,136.5277,136.6001,9102.0
2018-09-24 13:30:00,150.93,151.04,150.92,150.94,9856.0,136.6001,136.6996,136.591,136.6091,9856.0
2018-09-24 13:35:00,150.96,151.01,150.83,150.94,10670.0,136.6272,136.6725,136.5096,136.6091,10670.0
2018-09-24 13:40:00,151.0,151.02,150.88,150.92,11304.0,136.6634,136.6815,136.5548,136.591,11304.0
2018-09-24 13:45:00,150.94,151.0,150.91,150.97,5467.0,136.6091,136.6634,136.582,136.6363,5467.0
2018-09-24 13:50:00,150.97,151.02,150.86,150.93,11175.0,136.6363,136.6815,136.5367,136.6001,11175.0
2018-09-24 13:55:00,150.93,151.02,150.91,150.97,9017.0,136.6001,136.6815,136.582,136.6363,9017.0
2018-09-24 14:00:00,150.94,151.02,150.9,150.94,7760.0,136.6091,136.6815,136.5729,136.6091,7760.0
2018-09-24 14:05:00,150.98,151.08,150.94,150.98,8500.0,136.6453,136.7358,136.6091,136.6453,8500.0
2018-09-24 14:10:00,151.01,151.03,150.92,151.01,14440.0,136.6725,136.6906,136.591,136.6725,14440.0
2018-09-24 14:15:00,151.02,151.08,150.96,150.99,5832.0,136.6815,136.7358,136.6272,136.6544,5832.0
2018-09-24 14:20:00,151.0,151.02,150.91,150.97,12065.0,136.6634,136.6815,136.582,136.6363,12065.0
2018-09-24 14:25:00,151.02,151.07,150.94,151.03,9086.0,136.6815,136.7268,136.6091,136.6906,9086.0
2018-09-24 14:30:00,151.03,151.16,151.02,151.05,10107.0,136.6906,136.8083,136.6815,136.7087,10107.0
2018-09-24 14:35:00,151.07,151.21,151.07,151.13,13376.0,136.7268,136.8535,136.7268,136.7811,13376.0
2018-09-24 14:40:00,151.12,151.14,151.05,151.13,19250.0,136.7721,136.7902,136.7087,136.7811,19250.0
2018-09-24 14:45:00,151.15,151.38,151.14,151.37,13762.0,136.7992,137.0074,136.7902,136.9983,13762.0
2018-09-24 14:50:00,151.37,151.54,151.35,151.54,9528.0,136.9983,137.1522,136.9802,137.1522,9528.0
2018-09-24 14:55:00,151.53,151.55,151.36,151.46,11748.0,137.1431,137.1612,136.9893,137.0798,11748.0
2018-09-24 15:00:00,151.43,151.62,151.41,151.58,13220.0,137.0526,137.2246,137.0345,137.1884,13220.0
2018-09-24 15:05:00,151.59,151.73,151.59,151.73,9050.0,137.1974,137.3241,137.1974,137.3241,9050.0
2018-09-24 15:10:00,151.75,151.79,151.45,151.47,10794.0,137.3422,137.3784,137.0707,137.0888,10794.0
2018-09-24 15:15:00,151.46,151.68,151.45,151.67,10454.0,137.0798,137.2789,137.0707,137.2698,10454.0
2018-09-24 15:20:00,151.63,151.63,151.48,151.52,9688.0,137.2336,137.2336,137.0979,137.1341,9688.0
2018-09-24 15:25:00,151.53,151.62,151.5,151.56,9781.0,137.1431,137.2246,137.116,137.1703,9781.0
2018-09-24 15:30:00,151.57,151.64,151.56,151.59,12974.0,137.1793,137.2427,137.1703,137.1974,12974.0
2018-09-24 15:35:00,151.6,151.72,151.58,151.7,17107.0,137.2065,137.3151,137.1884,137.297,17107.0
2018-09-24 15:40:00,151.67,151.74,151.65,151.72,21136.0,137.2698,137.3332,137.2517,137.3151,21136.0
2018-09-24 15:45:00,151.71,151.78,151.7,151.72,23985.0,137.306,137.3694,137.297,137.3151,23985.0
2018-09-24 15:50:00,151.73,151.76,151.53,151.53,35699.0,137.3241,137.3513,137.1431,137.1431,35699.0
2018-09-24 15:55:00,151.53,151.69,151.52,151.54,64200.0,137.1431,137.2879,137.1341,137.1522,64200.0
2018-09-25 09:30:00,151.7,152.19,151.33,151.58,35770.0,137.297,137.7405,136.9621,137.1884,35770.0
2018-09-25 09:35:00,151.56,151.99,151.39,151.99,10552.0,137.1703,137.5594,137.0164,137.5594,10552.0
2018-09-25 09:40:00,151.94,152.37,151.94,152.09,5626.0,137.5142,137.9034,137.5142,137.65,5626.0
2018-09-25 09:45:00,152.19,152.25,151.57,151.87,15099.0,137.7405,137.7948,137.1793,137.4508,15099.0
2018-09-25 09:50:00,151.75,151.9,151.48,151.48,8219.0,137.3422,137.478,137.0979,137.0979,8219.0
2018-09-25 09:55:00,151.47,151.58,151.4,151.52,8332.0,137.0888,137.1884,137.0255,137.1341,8332.0
2018-09-25 10:00:00,151.49,151.57,150.99,151.35,17324.0,137.1069,137.1793,136.6544,136.9802,17324.0
2018-09-25 10:05:00,151.41,151.61,151.3,151.47,8689.0,137.0345,137.2155,136.935,137.0888,8689.0
2018-09-25 10:10:00,151.5,151.83,151.44,151.7,9068.0,137.116,137.4146,137.0617,137.297,9068.0
2018-09-25 10:15:00,151.66,151.66,151.37,151.45,29747.0,137.2608,137.2608,136.9983,137.0707,29747.0
2018-09-25 10:20:00,151.44,151.52,151.23,151.36,8110.0,137.0617,137.1341,136.8716,136.9893,8110.0
2018-09-25 10:25:00,151.27,151.44,151.25,151.44,6434.0,136.9078,137.0617,136.8897,137.0617,6434.0
2018-09-25 10:30:00,151.56,151.59,151.43,151.46,29786.0,137.1703,137.1974,137.0526,137.0798,29786.0
2018-09-25 10:35:00,151.49,151.59,151.32,151.32,22991.0,137.1069,137.1974,136.9531,136.9531,22991.0
2018-09-25 10:40:00,151.38,151.45,151.21,151.31,8845.0,137.0074,137.0707,136.8535,136.944,8845.0
2018-09-25 10:45:00,151.33,151.6,151.33,151.49,23137.0,136.9621,137.2065,136.9621,137.1069,23137.0
2018-09-25 10:50:00,151.53,151.56,151.32,151.39,13523.0,137.1431,137.1703,136.9531,137.0164,13523.0
2018-09-25 10:55:00,151.4,151.42,150.84,150.85,13120.0,137.0255,137.0436,136.5186,136.5277,13120.0
2018-09-25 11:00:00,150.88,150.89,150.25,150.26,26622.0,136.5548,136.5639,135.9847,135.9937,26622.0
2018-09-25 11:05:00,150.3,150.73,150.16,150.49,43967.0,136.0299,136.4191,135.9032,136.2019,43967.0
2018-09-25 11:10:00,150.52,150.72,150.45,150.72,31536.0,136.229,136.41,136.1657,136.41,31536.0
2018-09-25 11:15:00,150.75,150.82,150.5,150.5,11439.0,136.4372,136.5005,136.2109,136.2109,11439.0
2018-09-25 11:20:00,150.5,150.86,150.5,150.86,6192.0,136.2109,136.5367,136.2109,136.5367,6192.0
2018-09-25 11:25:00,150.86,151.08,150.81,150.88,8309.0,136.5367,136.7358,136.4915,136.5548,8309.0
2018-09-25 11:30:00,150.93,151.03,150.85,151.03,4421.0,136.6001,136.6906,136.5277,136.6906,4421.0
2018-09-25 11:35:00,150.97,151.13,150.86,151.13,4800.0,136.6363,136.7811,136.5367,136.7811,4800.0
2018-09-25 11:40:00,151.15,151.16,151.07,151.14,8973.0,136.7992,136.8083,136.7268,136.7902,8973.0
2018-09-25 11:45:00,151.14,151.22,150.93,151.03,6982.0,136.7902,136.8626,136.6001,136.6906,6982.0
2018-09-25 11:50:00,151.03,151.04,150.98,151.03,3849.0,136.6906,136.6996,136.6453,136.6906,3849.0
2018-09-25 11:55:00,151.0,151.0,150.83,150.86,6607.0,136.6634,136.6634,136.5096,136.5367,6607.0
2018-09-25 12:00:00,150.91,151.33,150.89,151.33,24939.0,136.582,136.9621,136.5639,136.9621,24939.0
2018-09-25 12:05:00,151.35,151.52,151.33,151.46,14512.0,136.9802,137.1341,136.9621,137.0798,14512.0
2018-09-25 12:10:00,151.4,151.46,151.35,151.4,5700.0,137.0255,137.0798,136.9802,137.0255,5700.0
2018-09-25 12:15:00,151.43,151.52,151.41,151.49,11336.0,137.0526,137.1341,137.0345,137.1069,11336.0
2018-09-25 12:20:00,151.51,151.6,151.46,151.53,12596.0,137.125,137.2065,137.0798,137.1431,12596.0
2018-09-25 12:25:00,151.57,151.66,151.44,151.65,7870.0,137.1793,137.2608,137.0617,137.2517,7870.0
2018-09-25 12:30:00,151.67,151.9,151.62,151.9,6857.0,137.2698,137.478,137.2246,137.478,6857.0
2018-09-25 12:35:00,151.84,151.91,151.76,151.87,6953.0,137.4237,137.487,137.3513,137.4508,6953.0
2018-09-25 12:40:00,151.88,151.95,151.87,151.87,3536.0,137.4599,137.5232,137.4508,137.4508,3536.0
2018-09-25 12:45:00,151.87,151.87,151.78,151.83,5772.0,137.4508,137.4508,137.3694,137.4146,5772.0
2018-09-25 12:50:00,151.84,151.96,151.76,151.93,17422.0,137.4237,137.5323,137.3513,137.5051,17422.0
2018-09-25 12:55:00,151.97,151.97,151.84,151.84,8360.0,137.5413,137.5413,137.4237,137.4237,8360.0
2018-09-25 13:00:00,151.85,151.87,151.67,151.78,9531.0,137.4327,137.4508,137.2698,137.3694,9531.0
2018-09-25 13:05:00,151.79,151.82,151.64,151.67,9304.0,137.3784,137.4056,137.2427,137.2698,9304.0
2018-09-25 13:10:00,151.64,151.71,151.6,151.7,6283.0,137.2427,137.306,137.2065,137.297,6283.0
2018-09-25 13:15:00,151.72,151.72,151.52,151.61,5598.0,137.3151,137.3151,137.1341,137.2155,5598.0
2018-09-25 13:20:00,151.59,151.63,151.53,151.53,4700.0,137.1974,137.2336,137.1431,137.1431,4700.0
2018-09-25 13:25:00,151.56,151.65,151.52,151.54,7852.0,137.1703,137.2517,137.1341,137.1522,7852.0
2018-09-25 13:30:00,151.52,151.62,151.52,151.59,5398.0,137.1341,137.2246,137.1341,137.1974,5398.0
2018-09-25 13:35:00,151.58,151.62,151.51,151.55,8585.0,137.1884,137.2246,137.125,137.1612,8585.0
2018-09-25 13:40:00,151.55,151.55,151.2,151.3,20471.0,137.1612,137.1612,136.8445,136.935,20471.0
2018-09-25 13:45:00,151.27,151.27,151.07,151.09,9232.0,136.9078,136.9078,136.7268,136.7449,9232.0
2018-09-25 13:50:00,151.04,151.16,151.03,151.11,7906.0,136.6996,136.8083,136.6906,136.763,7906.0
2018-09-25 13:55:00,151.18,151.18,151.02,151.1,5781.0,136.8264,136.8264,136.6815,136.7539,5781.0
2018-09-25 14:00:00,151.1,151.11,150.85,150.96,8321.0,136.7539,136.763,136.5277,136.6272,8321.0
2018-09-25 14:05:00,150.96,151.01,150.89,150.95,4827.0,136.6272,136.6725,136.5639,136.6182,4827.0
2018-09-25 14:10:00,150.98,151.12,150.97,151.12,4999.0,136.6453,136.7721,136.6363,136.7721,4999.0
2018-09-25 14:15:00,151.15,151.35,151.15,151.35,9119.0,136.7992,136.9802,136.7992,136.9802,9119.0
2018-09-25 14:20:00,151.35,151.41,151.34,151.4,10627.0,136.9802,137.0345,136.9712,137.0255,10627.0
2018-09-25 14:25:00,151.4,151.5,151.39,151.45,16685.0,137.0255,137.116,137.0164,137.0707,16685.0
2018-09-25 14:30:00,151.46,151.46,151.36,151.45,7791.0,137.0798,137.0798,136.9893,137.0707,7791.0
2018-09-25 14:35:00,151.45,151.45,151.31,151.34,6684.0,137.0707,137.0707,136.944,136.9712,6684.0
2018-09-25 14:40:00,151.32,151.35,151.24,151.25,6897.0,136.9531,136.9802,136.8807,136.8897,6897.0
2018-09-25 14:45:00,151.22,151.31,151.09,151.09,8562.0,136.8626,136.944,136.7449,136.7449,8562.0
2018-09-25 14:50:00,151.12,151.12,151.01,151.05,5704.0,136.7721,136.7721,136.6725,136.7087,5704.0
2018-09-25 14:55:00,151.05,151.26,151.05,151.22,7648.0,136.7087,136.8988,136.7087,136.8626,7648.0
2018-09-25 15:00:00,151.25,151.26,151.13,151.17,10989.0,136.8897,136.8988,136.7811,136.8173,10989.0
2018-09-25 15:05:00,151.17,151.33,151.12,151.33,6100.0,136.8173,136.9621,136.7721,136.9621,6100.0
2018-09-25 15:10:00,151.33,151.4,151.3,151.35,11425.0,136.9621,137.0255,136.935,136.9802,11425.0
2018-09-25 15:15:00,151.36,151.38,151.27,151.33,8301.0,136.9893,137.0074,136.9078,136.9621,8301.0
2018-09-25 15:20:00,151.32,151.4,151.29,151.32,16214.0,136.9531,137.0255,136.9259,136.9531,16214.0
2018-09-25 15:25:00,151.37,151.4,151.28,151.29,11624.0,136.9983,137.0255,136.9169,136.9259,11624.0
2018-09-25 15:30:00,151.3,151.35,151.25,151.25,12810.0,136.935,136.9802,136.8897,136.8897,12810.0
2018-09-25 15:35:00,151.25,151.33,151.24,151.29,18808.0,136.8897,136.9621,136.8807,136.9259,18808.0
2018-09-25 15:40:00,151.28,151.35,151.24,151.27,15130.0,136.9169,136.9802,136.8807,136.9078,15130.0
2018-09-25 15:45:00,151.26,151.35,151.25,151.28,21589.0,136.8988,136.9802,136.8897,136.9169,21589.0
2018-09-25 15:50:00,151.28,151.3,151.21,151.22,29379.0,136.9169,136.935,136.8535,136.8626,29379.0
2018-09-25 15:55:00,151.22,151.41,151.18,151.29,79462.0,136.8626,137.0345,136.8264,136.9259,79462.0
2018-09-26 09:30:00,151.03,151.43,150.74,151.36,13514.0,136.6906,137.0526,136.4281,136.9893,13514.0
2018-09-26 09:35:00,151.43,152.31,151.43,152.0,36664.0,137.0526,137.8491,137.0526,137.5685,36664.0
2018-09-26 09:40:00,152.0,152.07,151.7,151.71,24275.0,137.5685,137.6319,137.297,137.306,24275.0
2018-09-26 09:45:00,151.72,152.05,151.65,151.87,13977.0,137.3151,137.6138,137.2517,137.4508,13977.0
2018-09-26 09:50:00,151.84,152.0,151.72,151.78,19916.0,137.4237,137.5685,137.3151,137.3694,19916.0
2018-09-26 09:55:00,151.87,151.98,151.82,151.92,12438.0,137.4508,137.5504,137.4056,137.4961,12438.0
2018-09-26 10:00:00,151.87,151.99,151.74,151.75,9874.0,137.4508,137.5594,137.3332,137.3422,9874.0
2018-09-26 10:05:00,151.75,151.75,151.53,151.62,11438.0,137.3422,137.3422,137.1431,137.2246,11438.0
2018-09-26 10:10:00,151.54,151.6,151.26,151.44,8960.0,137.1522,137.2065,136.8988,137.0617,8960.0
2018-09-26 10:15:00,151.47,151.83,151.47,151.83,6484.0,137.0888,137.4146,137.0888,137.4146,6484.0
2018-09-26 10:20:00,151.81,152.1,151.81,151.94,25847.0,137.3965,137.659,137.3965,137.5142,25847.0
2018-09-26 10:25:00,151.98,152.01,151.8,151.86,13072.0,137.5504,137.5776,137.3875,137.4418,13072.0
2018-09-26 10:30:00,151.9,152.05,151.8,151.99,15712.0,137.478,137.6138,137.3875,137.5594,15712.0
2018-09-26 10:35:00,151.95,152.28,151.89,152.22,8395.0,137.5232,137.8219,137.4689,137.7676,8395.0
2018-09-26 10:40:00,152.23,152.42,152.0,152.41,21470.0,137.7767,137.9486,137.5685,137.9396,21470.0
2018-09-26 10:45:00,152.4,152.6,152.33,152.44,35944.0,137.9305,138.1115,137.8672,137.9667,35944.0
2018-09-26 10:50:00,152.43,152.46,152.28,152.29,6713.0,137.9577,137.9848,137.8219,137.831,6713.0
2018-09-26 10:55:00,152.28,152.4,152.18,152.18,9214.0,137.8219,137.9305,137.7314,137.7314,9214.0
2018-09-26 11:00:00,152.18,152.18,151.99,152.05,7088.0,137.7314,137.7314,137.5594,137.6138,7088.0
2018-09-26 11:05:00,152.06,152.27,152.02,152.14,6780.0,137.6228,137.8129,137.5866,137.6952,6780.0
2018-09-26 11:10:00,152.14,152.22,152.06,152.11,6560.0,137.6952,137.7676,137.6228,137.6681,6560.0
2018-09-26 11:15:00,152.13,152.26,152.11,152.21,7313.0,137.6862,137.8038,137.6681,137.7586,7313.0
2018-09-26 11:20:00,152.24,152.24,152.09,152.12,5231.0,137.7857,137.7857,137.65,137.6771,5231.0
2018-09-26 11:25:00,152.15,152.33,152.14,152.33,3660.0,137.7043,137.8672,137.6952,137.8672,3660.0
2018-09-26 11:30:00,152.33,152.33,152.15,152.16,5596.0,137.8672,137.8672,137.7043,137.7133,5596.0
2018-09-26 11:35:00,152.19,152.27,152.12,152.27,8252.0,137.7405,137.8129,137.6771,137.8129,8252.0
2018-09-26 11:40:00,152.27,152.38,152.24,152.35,12520.0,137.8129,137.9124,137.7857,137.8853,12520.0
2018-09-26 11:45:00,152.34,152.47,152.32,152.47,9115.0,137.8762,137.9939,137.8581,137.9939,9115.0
2018-09-26 11:50:00,152.47,152.47,152.2,152.2,8632.0,137.9939,137.9939,137.7495,137.7495,8632.0
2018-09-26 11:55:00,152.25,152.32,152.21,152.28,6930.0,137.7948,137.8581,137.7586,137.8219,6930.0
2018-09-26 12:00:00,152.27,152.31,152.26,152.31,3474.0,137.8129,137.8491,137.8038,137.8491,3474.0
2018-09-26 12:05:00,152.28,152.28,152.11,152.13,6900.0,137.8219,137.8219,137.6681,137.6862,6900.0
2018-09-26 12:10:00,152.2,152.3,152.2,152.3,2163.0,137.7495,137.84,137.7495,137.84,2163.0
2018-09-26 12:15:00,152.3,152.36,152.23,152.3,13484.0,137.84,137.8943,137.7767,137.84,13484.0
2018-09-26 12:20:00,152.29,152.3,152.19,152.26,6000.0,137.831,137.84,137.7405,137.8038,6000.0
2018-09-26 12:25:00,152.23,152.31,152.15,152.31,3550.0,137.7767,137.8491,137.7043,137.8491,3550.0
2018-09-26 12:30:00,152.32,152.49,152.29,152.49,6685.0,137.8581,138.012,137.831,138.012,6685.0
2018-09-26 12:35:00,152.49,152.63,152.49,152.58,4945.0,138.012,138.1387,138.012,138.0934,4945.0
2018-09-26 12:40:00,152.63,152.65,152.57,152.58,5926.0,138.1387,138.1568,138.0844,138.0934,5926.0
2018-09-26 12:45:00,152.6,152.64,152.58,152.6,6472.0,138.1115,138.1477,138.0934,138.1115,6472.0
2018-09-26 12:50:00,152.61,152.76,152.61,152.75,4731.0,138.1206,138.2563,138.1206,138.2473,4731.0
2018-09-26 12:55:00,152.73,153.06,152.73,152.96,17132.0,138.2292,138.5279,138.2292,138.4374,17132.0
2018-09-26 13:00:00,153.0,153.07,152.92,153.06,7356.0,138.4736,138.5369,138.4012,138.5279,7356.0
2018-09-26 13:05:00,153.05,153.11,152.85,152.87,5521.0,138.5188,138.5731,138.3378,138.3559,5521.0
2018-09-26 13:10:00,152.89,152.96,152.77,152.77,3361.0,138.374,138.4374,138.2654,138.2654,3361.0
2018-09-26 13:15:00,152.77,152.77,152.68,152.68,2491.0,138.2654,138.2654,138.1839,138.1839,2491.0
2018-09-26 13:20:00,152.67,152.67,152.52,152.54,7196.0,138.1749,138.1749,138.0391,138.0572,7196.0
2018-09-26 13:25:00,152.55,152.6,152.49,152.49,11964.0,138.0663,138.1115,138.012,138.012,11964.0
2018-09-26 13:30:00,152.5,152.59,152.47,152.56,11389.0,138.021,138.1025,137.9939,138.0753,11389.0
2018-09-26 13:35:00,152.56,152.56,152.45,152.45,5140.0,138.0753,138.0753,137.9758,137.9758,5140.0
2018-09-26 13:40:00,152.44,152.44,152.36,152.44,8326.0,137.9667,137.9667,137.8943,137.9667,8326.0
2018-09-26 13:45:00,152.44,152.49,152.41,152.47,2513.0,137.9667,138.012,137.9396,137.9939,2513.0
2018-09-26 13:50:00,152.51,152.57,152.38,152.39,7765.0,138.0301,138.0844,137.9124,137.9215,7765.0
2018-09-26 13:55:00,152.36,152.41,152.16,152.41,17571.0,137.8943,137.9396,137.7133,137.9396,17571.0
2018-09-26 14:00:00,152.5,152.79,152.41,152.7,26332.0,138.021,138.2835,137.9396,138.202,26332.0
2018-09-26 14:05:00,152.65,152.78,152.63,152.75,18530.0,138.1568,138.2744,138.1387,138.2473,18530.0
2018-09-26 14:10:00,152.78,153.05,152.78,152.81,16221.0,138.2744,138.5188,138.2744,138.3016,16221.0
2018-09-26 14:15:00,152.84,153.29,152.84,152.99,11136.0,138.3287,138.736,138.3287,138.4645,11136.0
2018-09-26 14:20:00,152.95,153.02,152.77,153.01,12524.0,138.4283,138.4917,138.2654,138.4826,12524.0
2018-09-26 14:25:00,152.99,153.1,152.9,153.01,13444.0,138.4645,138.5641,138.383,138.4826,13444.0
2018-09-26 14:30:00,152.99,153.24,152.95,153.22,23157.0,138.4645,138.6908,138.4283,138.6727,23157.0
2018-09-26 14:35:00,153.21,153.24,152.91,153.23,21736.0,138.6636,138.6908,138.3921,138.6817,21736.0
2018-09-26 14:40:00,153.19,153.24,152.85,152.87,21539.0,138.6455,138.6908,138.3378,138.3559,21539.0
2018-09-26 14:45:00,152.9,153.0,152.8,152.95,13259.0,138.383,138.4736,138.2925,138.4283,13259.0
2018-09-26 14:50:00,152.89,152.98,152.86,152.91,7455.0,138.374,138.4555,138.3468,138.3921,7455.0
2018-09-26 14:55:00,152.89,153.17,152.89,153.11,14792.0,138.374,138.6274,138.374,138.5731,14792.0
2018-09-26 15:00:00,153.11,153.11,152.9,152.93,27169.0,138.5731,138.5731,138.383,138.4102,27169.0
2018-09-26 15:05:00,152.9,153.19,152.84,153.17,12462.0,138.383,138.6455,138.3287,138.6274,12462.0
2018-09-26 15:10:00,153.15,153.16,153.01,153.09,30781.0,138.6093,138.6184,138.4826,138.555,30781.0
2018-09-26 15:15:00,153.08,153.26,153.08,153.24,15805.0,138.546,138.7089,138.546,138.6908,15805.0
2018-09-26 15:20:00,153.27,153.44,153.2,153.38,14993.0,138.7179,138.8718,138.6546,138.8175,14993.0
2018-09-26 15:25:00,153.35,153.37,153.2,153.23,16029.0,138.7903,138.8084,138.6546,138.6817,16029.0
2018-09-26 15:30:00,153.21,153.26,153.04,153.04,18762.0,138.6636,138.7089,138.5098,138.5098,18762.0
2018-09-26 15:35:00,152.98,153.04,152.91,152.93,19534.0,138.4555,138.5098,138.3921,138.4102,19534.0
2018-09-26 15:40:00,152.94,152.95,152.66,152.66,26800.0,138.4193,138.4283,138.1658,138.1658,26800.0
2018-09-26 15:45:00,152.62,152.66,152.21,152.34,40290.0,138.1296,138.1658,137.7586,137.8762,40290.0
2018-09-26 15:50:00,152.31,152.5,152.17,152.27,47279.0,137.8491,138.021,137.7224,137.8129,47279.0
2018-09-26 15:55:00,152.26,152.52,152.1,152.33,110916.0,137.8038,138.0391,137.659,137.8672,110916.0
2018-09-27 09:30:00,152.4,152.89,151.49,151.67,42805.0,138.5599,139.0054,137.7325,137.8962,42805.0
2018-09-27 09:35:00,151.87,151.91,151.31,151.85,42797.0,138.078,138.1144,137.5689,138.0598,42797.0
2018-09-27 09:40:00,151.94,152.7,151.94,152.7,14853.0,138.1417,138.8326,138.1417,138.8326,14853.0
2018-09-27 09:45:00,152.66,153.2,152.66,153.16,34708.0,138.7963,139.2872,138.7963,139.2509,34708.0
2018-09-27 09:50:00,153.21,153.74,153.18,153.74,24244.0,139.2963,139.7782,139.269,139.7782,24244.0
2018-09-27 09:55:00,153.68,153.72,153.17,153.22,19250.0,139.7236,139.76,139.26,139.3054,19250.0
2018-09-27 10:00:00,153.39,154.0,153.26,153.75,19146.0,139.46,140.0146,139.3418,139.7873,19146.0
2018-09-27 10:05:00,153.79,153.84,153.34,153.43,17156.0,139.8237,139.8691,139.4145,139.4963,17156.0
2018-09-27 10:10:00,153.39,153.39,153.07,153.25,17313.0,139.46,139.46,139.169,139.3327,17313.0
2018-09-27 10:15:00,153.19,153.44,153.19,153.28,9471.0,139.2781,139.5054,139.2781,139.36,9471.0
2018-09-27 10:20:00,153.27,153.4,153.0,153.37,8657.0,139.3509,139.4691,139.1054,139.4418,8657.0
2018-09-27 10:25:00,153.27,153.66,153.27,153.63,12408.0,139.3509,139.7055,139.3509,139.6782,12408.0
2018-09-27 10:30:00,153.63,153.81,153.58,153.73,26205.0,139.6782,139.8418,139.6327,139.7691,26205.0
2018-09-27 10:35:00,153.78,153.95,153.63,153.78,11114.0,139.8146,139.9691,139.6782,139.8146,11114.0
2018-09-27 10:40:00,153.82,153.98,153.75,153.9,8130.0,139.8509,139.9964,139.7873,139.9237,8130.0
2018-09-27 10:45:00,153.84,153.89,153.64,153.68,23156.0,139.8691,139.9146,139.6873,139.7236,23156.0
2018-09-27 10:50:00,153.73,153.8,152.88,153.19,40443.0,139.7691,139.8327,138.9963,139.2781,40443.0
2018-09-27 10:55:00,153.19,153.34,152.83,152.83,30730.0,139.2781,139.4145,138.9508,138.9508,30730.0
2018-09-27 11:00:00,152.84,153.07,152.56,152.67,28829.0,138.9599,139.169,138.7054,138.8054,28829.0
2018-09-27 11:05:00,152.66,152.76,152.27,152.53,11690.0,138.7963,138.8872,138.4417,138.6781,11690.0
2018-09-27 11:10:00,152.47,152.63,152.1,152.28,25885.0,138.6235,138.769,138.2871,138.4508,25885.0
2018-09-27 11:15:00,152.32,152.6,152.26,152.3,11903.0,138.4871,138.7417,138.4326,138.469,11903.0
2018-09-27 11:20:00,152.28,152.32,152.09,152.19,13758.0,138.4508,138.4871,138.278,138.369,13758.0
2018-09-27 11:25:00,152.21,152.61,152.21,152.52,9624.0,138.3871,138.7508,138.3871,138.669,9624.0
2018-09-27 11:30:00,152.42,152.42,151.95,151.95,6679.0,138.5781,138.5781,138.1507,138.1507,6679.0
2018-09-27 11:35:00,152.0,152.47,151.98,152.47,14269.0,138.1962,138.6235,138.178,138.6235,14269.0
2018-09-27 11:40:00,152.37,152.54,152.37,152.42,11407.0,138.5326,138.6872,138.5326,138.5781,11407.0
2018-09-27 11:45:00,152.44,152.46,152.11,152.11,30797.0,138.5963,138.6144,138.2962,138.2962,30797.0
2018-09-27 11:50:00,152.09,152.13,151.88,152.04,8453.0,138.278,138.3144,138.0871,138.2326,8453.0
2018-09-27 11:55:00,151.99,152.2,151.95,152.2,8510.0,138.1871,138.378,138.1507,138.378,8510.0
2018-09-27 12:00:00,152.17,152.17,151.91,152.04,15887.0,138.3508,138.3508,138.1144,138.2326,15887.0
2018-09-27 12:05:00,152.01,152.05,151.81,151.83,5121.0,138.2053,138.2417,138.0235,138.0416,5121.0
2018-09-27 12:10:00,151.86,151.89,151.64,151.88,13493.0,138.0689,138.0962,137.8689,138.0871,13493.0
2018-09-27 12:15:00,151.87,152.07,151.8,152.07,6873.0,138.078,138.2599,138.0144,138.2599,6873.0
2018-09-27 12:20:00,152.1,152.11,151.89,152.01,16044.0,138.2871,138.2962,138.0962,138.2053,16044.0
2018-09-27 12:25:00,152.01,152.11,151.91,152.11,9405.0,138.2053,138.2962,138.1144,138.2962,9405.0
2018-09-27 12:30:00,152.12,152.28,152.08,152.27,9621.0,138.3053,138.4508,138.2689,138.4417,9621.0
2018-09-27 12:35:00,152.25,152.3,152.2,152.2,6391.0,138.4235,138.469,138.378,138.378,6391.0
2018-09-27 12:40:00,152.2,152.25,152.14,152.22,8835.0,138.378,138.4235,138.3235,138.3962,8835.0
2018-09-27 12:45:00,152.22,152.22,152.1,152.19,7334.0,138.3962,138.3962,138.2871,138.369,7334.0
2018-09-27 12:50:00,152.23,152.34,152.23,152.33,6872.0,138.4053,138.5053,138.4053,138.4962,6872.0
2018-09-27 12:55:00,152.33,152.39,152.24,152.26,7268.0,138.4962,138.5508,138.4144,138.4326,7268.0
2018-09-27 13:00:00,152.25,152.28,152.12,152.19,4318.0,138.4235,138.4508,138.3053,138.369,4318.0
2018-09-27 13:05:00,152.2,152.2,151.98,152.04,6678.0,138.378,138.378,138.178,138.2326,6678.0
2018-09-27 13:10:00,152.05,152.06,151.74,151.74,6368.0,138.2417,138.2508,137.9598,137.9598,6368.0
2018-09-27 13:15:00,151.74,151.77,151.66,151.73,5400.0,137.9598,137.9871,137.8871,137.9507,5400.0
2018-09-27 13:20:00,151.73,151.73,151.53,151.56,9676.0,137.9507,137.9507,137.7689,137.7962,9676.0
2018-09-27 13:25:00,151.58,151.7,151.54,151.7,5215.0,137.8144,137.9235,137.778,137.9235,5215.0
2018-09-27 13:30:00,151.74,151.8,151.71,151.78,5866.0,137.9598,138.0144,137.9325,137.9962,5866.0
2018-09-27 13:35:00,151.78,151.79,151.67,151.67,4141.0,137.9962,138.0053,137.8962,137.8962,4141.0
2018-09-27 13:40:00,151.67,151.71,151.59,151.63,6277.0,137.8962,137.9325,137.8234,137.8598,6277.0
2018-09-27 13:45:00,151.61,151.69,151.61,151.63,2331.0,137.8416,137.9144,137.8416,137.8598,2331.0
2018-09-27 13:50:00,151.63,151.65,151.56,151.57,5351.0,137.8598,137.878,137.7962,137.8053,5351.0
2018-09-27 13:55:00,151.57,151.61,151.48,151.48,2900.0,137.8053,137.8416,137.7234,137.7234,2900.0
2018-09-27 14:00:00,151.5,151.5,151.43,151.44,4824.0,137.7416,137.7416,137.678,137.6871,4824.0
2018-09-27 14:05:00,151.46,151.54,151.34,151.53,11410.0,137.7052,137.778,137.5961,137.7689,11410.0
2018-09-27 14:10:00,151.56,151.68,151.56,151.65,2616.0,137.7962,137.9053,137.7962,137.878,2616.0
2018-09-27 14:15:00,151.67,151.67,151.59,151.62,4300.0,137.8962,137.8962,137.8234,137.8507,4300.0
2018-09-27 14:20:00,151.63,151.71,151.62,151.66,7493.0,137.8598,137.9325,137.8507,137.8871,7493.0
2018-09-27 14:25:00,151.65,151.67,151.56,151.56,4420.0,137.878,137.8962,137.7962,137.7962,4420.0
2018-09-27 14:30:00,151.55,151.57,151.35,151.49,8950.0,137.7871,137.8053,137.6052,137.7325,8950.0
2018-09-27 14:35:00,151.48,151.5,151.38,151.38,4772.0,137.7234,137.7416,137.6325,137.6325,4772.0
2018-09-27 14:40:00,151.41,151.44,151.33,151.39,4807.0,137.6598,137.6871,137.5871,137.6416,4807.0
2018-09-27 14:45:00,151.39,151.44,151.36,151.39,4070.0,137.6416,137.6871,137.6143,137.6416,4070.0
2018-09-27 14:50:00,151.4,151.46,151.34,151.41,7058.0,137.6507,137.7052,137.5961,137.6598,7058.0
2018-09-27 14:55:00,151.41,151.45,151.26,151.35,10186.0,137.6598,137.6962,137.5234,137.6052,10186.0
2018-09-27 15:00:00,151.36,151.5,151.27,151.27,7977.0,137.6143,137.7416,137.5325,137.5325,7977.0
2018-09-27 15:05:00,151.33,151.34,151.16,151.16,5664.0,137.5871,137.5961,137.4325,137.4325,5664.0
2018-09-27 15:10:00,151.2,151.39,151.07,151.32,8937.0,137.4689,137.6416,137.3507,137.578,8937.0
2018-09-27 15:15:00,151.33,151.39,151.32,151.37,5486.0,137.5871,137.6416,137.578,137.6234,5486.0
2018-09-27 15:20:00,151.36,151.41,151.19,151.32,6300.0,137.6143,137.6598,137.4598,137.578,6300.0
2018-09-27 15:25:00,151.28,151.3,151.12,151.18,6400.0,137.5416,137.5598,137.3961,137.4507,6400.0
2018-09-27 15:30:00,151.18,151.2,151.0,151.16,11830.0,137.4507,137.4689,137.287,137.4325,11830.0
2018-09-27 15:35:00,151.16,151.21,151.0,151.09,9896.0,137.4325,137.478,137.287,137.3689,9896.0
2018-09-27 15:40:00,151.1,151.24,151.05,151.24,14950.0,137.3779,137.5052,137.3325,137.5052,14950.0
2018-09-27 15:45:00,151.23,151.33,151.14,151.15,19981.0,137.4961,137.5871,137.4143,137.4234,19981.0
2018-09-27 15:50:00,151.13,151.33,151.1,151.33,23667.0,137.4052,137.5871,137.3779,137.5871,23667.0
2018-09-27 15:55:00,151.31,151.53,151.17,151.22,58006.0,137.5689,137.7689,137.4416,137.487,58006.0
2018-09-28 09:30:00,150.55,150.65,150.16,150.54,19086.0,136.8779,136.9688,136.5233,136.8688,19086.0
2018-09-28 09:35:00,150.53,150.65,150.37,150.48,14966.0,136.8597,136.9688,136.7142,136.8142,14966.0
2018-09-28 09:40:00,150.56,151.0,150.55,150.97,12838.0,136.887,137.287,136.8779,137.2597,12838.0
2018-09-28 09:45:00,151.0,151.11,150.72,150.99,53098.0,137.287,137.387,137.0325,137.2779,53098.0
2018-09-28 09:50:00,150.88,151.39,150.88,151.38,17361.0,137.1779,137.6416,137.1779,137.6325,17361.0
2018-09-28 09:55:00,151.31,152.01,151.29,151.99,9485.0,137.5689,138.2053,137.5507,138.1871,9485.0
2018-09-28 10:00:00,151.89,152.01,151.6,151.6,6440.0,138.0962,138.2053,137.8325,137.8325,6440.0
2018-09-28 10:05:00,151.55,151.92,151.55,151.88,4800.0,137.7871,138.1235,137.7871,138.0871,4800.0
2018-09-28 10:10:00,151.88,151.94,151.75,151.83,9154.0,138.0871,138.1417,137.9689,138.0416,9154.0
2018-09-28 10:15:00,151.79,151.8,151.71,151.74,15144.0,138.0053,138.0144,137.9325,137.9598,15144.0
2018-09-28 10:20:00,151.76,152.13,151.75,152.02,9358.0,137.978,138.3144,137.9689,138.2144,9358.0
2018-09-28 10:25:00,152.09,152.16,152.02,152.09,8052.0,138.278,138.3417,138.2144,138.278,8052.0
2018-09-28 10:30:00,152.06,152.09,151.92,151.92,4063.0,138.2508,138.278,138.1235,138.1235,4063.0
2018-09-28 10:35:00,151.97,152.12,151.97,151.97,11076.0,138.1689,138.3053,138.1689,138.1689,11076.0
2018-09-28 10:40:00,151.95,151.97,151.72,151.84,5135.0,138.1507,138.1689,137.9416,138.0507,5135.0
2018-09-28 10:45:00,151.83,152.08,151.82,152.0,7553.0,138.0416,138.2689,138.0326,138.1962,7553.0
2018-09-28 10:50:00,151.91,152.02,151.82,151.84,3950.0,138.1144,138.2144,138.0326,138.0507,3950.0
2018-09-28 10:55:00,151.83,151.87,151.76,151.87,5970.0,138.0416,138.078,137.978,138.078,5970.0
2018-09-28 11:00:00,151.87,152.08,151.83,152.07,7595.0,138.078,138.2689,138.0416,138.2599,7595.0
2018-09-28 11:05:00,152.01,152.02,151.73,151.77,10648.0,138.2053,138.2144,137.9507,137.9871,10648.0
2018-09-28 11:10:00,151.75,151.77,151.62,151.69,12997.0,137.9689,137.9871,137.8507,137.9144,12997.0
2018-09-28 11:15:00,151.69,151.72,151.62,151.63,10375.0,137.9144,137.9416,137.8507,137.8598,10375.0
2018-09-28 11:20:00,151.64,151.75,151.61,151.69,10482.0,137.8689,137.9689,137.8416,137.9144,10482.0
2018-09-28 11:25:00,151.7,151.85,151.68,151.82,12611.0,137.9235,138.0598,137.9053,138.0326,12611.0
2018-09-28 11:30:00,151.83,151.91,151.83,151.87,6831.0,138.0416,138.1144,138.0416,138.078,6831.0
2018-09-28 11:35:00,151.87,151.93,151.81,151.81,7165.0,138.078,138.1326,138.0235,138.0235,7165.0
2018-09-28 11:40:00,151.82,151.85,151.72,151.77,10085.0,138.0326,138.0598,137.9416,137.9871,10085.0
2018-09-28 11:45:00,151.75,151.92,151.7,151.9,17941.0,137.9689,138.1235,137.9235,138.1053,17941.0
2018-09-28 11:50:00,151.87,151.87,151.7,151.7,7669.0,138.078,138.078,137.9235,137.9235,7669.0
2018-09-28 11:55:00,151.73,151.76,151.68,151.72,3302.0,137.9507,137.978,137.9053,137.9416,3302.0
2018-09-28 12:00:00,151.72,151.75,151.5,151.5,25252.0,137.9416,137.9689,137.7416,137.7416,25252.0
2018-09-28 12:05:00,151.47,151.54,151.41,151.53,20200.0,137.7143,137.778,137.6598,137.7689,20200.0
2018-09-28 12:10:00,151.68,151.83,151.51,151.64,12964.0,137.9053,138.0416,137.7507,137.8689,12964.0
2018-09-28 12:15:00,151.69,151.7,151.42,151.46,13053.0,137.9144,137.9235,137.6689,137.7052,13053.0
2018-09-28 12:20:00,151.45,151.51,151.27,151.42,16890.0,137.6962,137.7507,137.5325,137.6689,16890.0
2018-09-28 12:25:00,151.47,151.57,151.39,151.39,8191.0,137.7143,137.8053,137.6416,137.6416,8191.0
2018-09-28 12:30:00,151.39,151.44,151.31,151.34,9222.0,137.6416,137.6871,137.5689,137.5961,9222.0
2018-09-28 12:35:00,151.34,151.35,151.26,151.34,8971.0,137.5961,137.6052,137.5234,137.5961,8971.0
2018-09-28 12:40:00,151.36,151.39,151.25,151.27,11223.0,137.6143,137.6416,137.5143,137.5325,11223.0
2018-09-28 12:45:00,151.28,151.31,150.89,150.93,18822.0,137.5416,137.5689,137.187,137.2234,18822.0
2018-09-28 12:50:00,150.95,151.26,150.95,151.17,11848.0,137.2416,137.5234,137.2416,137.4416,11848.0
2018-09-28 12:55:00,151.23,151.31,151.18,151.3,9277.0,137.4961,137.5689,137.4507,137.5598,9277.0
2018-09-28 13:00:00,151.3,151.3,151.17,151.19,5260.0,137.5598,137.5598,137.4416,137.4598,5260.0
2018-09-28 13:05:00,151.24,151.26,151.15,151.21,9504.0,137.5052,137.5234,137.4234,137.478,9504.0
2018-09-28 13:10:00,151.17,151.32,151.16,151.25,10300.0,137.4416,137.578,137.4325,137.5143,10300.0
2018-09-28 13:15:00,151.25,151.29,151.14,151.18,8355.0,137.5143,137.5507,137.4143,137.4507,8355.0
2018-09-28 13:20:00,151.19,151.26,151.17,151.24,7739.0,137.4598,137.5234,137.4416,137.5052,7739.0
2018-09-28 13:25:00,151.24,151.39,151.22,151.36,12458.0,137.5052,137.6416,137.487,137.6143,12458.0
2018-09-28 13:30:00,151.36,151.46,151.28,151.33,16111.0,137.6143,137.7052,137.5416,137.5871,16111.0
2018-09-28 13:35:00,151.39,151.39,151.28,151.28,11848.0,137.6416,137.6416,137.5416,137.5416,11848.0
2018-09-28 13:40:00,151.31,151.37,151.24,151.25,5900.0,137.5689,137.6234,137.5052,137.5143,5900.0
2018-09-28 13:45:00,151.25,151.26,151.07,151.08,18347.0,137.5143,137.5234,137.3507,137.3598,18347.0
2018-09-28 13:50:00,151.07,151.1,150.82,150.85,17959.0,137.3507,137.3779,137.1234,137.1506,17959.0
2018-09-28 13:55:00,150.91,150.95,150.82,150.94,16018.0,137.2052,137.2416,137.1234,137.2325,16018.0
2018-09-28 14:00:00,150.98,151.03,150.78,150.78,12623.0,137.2688,137.3143,137.087,137.087,12623.0
2018-09-28 14:05:00,150.78,150.91,150.63,150.91,8524.0,137.087,137.2052,136.9506,137.2052,8524.0
2018-09-28 14:10:00,150.91,150.93,150.8,150.89,7550.0,137.2052,137.2234,137.1052,137.187,7550.0
2018-09-28 14:15:00,150.9,150.93,150.85,150.91,8158.0,137.1961,137.2234,137.1506,137.2052,8158.0
2018-09-28 14:20:00,150.91,150.93,150.9,150.91,9370.0,137.2052,137.2234,137.1961,137.2052,9370.0
2018-09-28 14:25:00,150.96,150.96,150.85,150.85,12108.0,137.2507,137.2507,137.1506,137.1506,12108.0
2018-09-28 14:30:00,150.86,150.92,150.84,150.89,12162.0,137.1597,137.2143,137.1416,137.187,12162.0
2018-09-28 14:35:00,150.89,150.92,150.8,150.84,13719.0,137.187,137.2143,137.1052,137.1416,13719.0
2018-09-28 14:40:00,150.85,150.89,150.78,150.78,5796.0,137.1506,137.187,137.087,137.087,5796.0
2018-09-28 14:45:00,150.76,150.76,150.44,150.5,16310.0,137.0688,137.0688,136.7779,136.8324,16310.0
2018-09-28 14:50:00,150.52,150.61,150.46,150.56,12030.0,136.8506,136.9324,136.7961,136.887,12030.0
2018-09-28 14:55:00,150.58,150.6,150.41,150.43,13437.0,136.9052,136.9233,136.7506,136.7688,13437.0
2018-09-28 15:00:00,150.41,150.45,150.22,150.25,27288.0,136.7506,136.787,136.5779,136.6051,27288.0
2018-09-28 15:05:00,150.24,150.46,150.24,150.46,11282.0,136.596,136.7961,136.596,136.7961,11282.0
2018-09-28 15:10:00,150.45,150.49,150.27,150.27,12713.0,136.787,136.8233,136.6233,136.6233,12713.0
2018-09-28 15:15:00,150.28,150.29,150.05,150.05,17588.0,136.6324,136.6415,136.4233,136.4233,17588.0
2018-09-28 15:20:00,150.07,150.37,150.07,150.23,12487.0,136.4415,136.7142,136.4415,136.587,12487.0
2018-09-28 15:25:00,150.25,150.37,150.25,150.27,13664.0,136.6051,136.7142,136.6051,136.6233,13664.0
2018-09-28 15:30:00,150.25,150.41,150.04,150.37,47031.0,136.6051,136.7506,136.4142,136.7142,47031.0
2018-09-28 15:35:00,150.38,150.38,150.28,150.35,27391.0,136.7233,136.7233,136.6324,136.6961,27391.0
2018-09-28 15:40:00,150.31,150.48,150.23,150.23,20613.0,136.6597,136.8142,136.587,136.587,20613.0
2018-09-28 15:45:00,150.23,150.42,150.05,150.25,43684.0,136.587,136.7597,136.4233,136.6051,43684.0
2018-09-28 15:50:00,150.24,150.37,150.2,150.37,50331.0,136.596,136.7142,136.5597,136.7142,50331.0
2018-09-28 15:55:00,150.35,150.39,150.25,150.34,128737.0,136.6961,136.7324,136.6051,136.687,128737.0
2018-10-01 09:30:00,151.72,152.47,151.47,151.95,32908.0,137.9416,138.6235,137.7143,138.1507,32908.0
2018-10-01 09:35:00,151.97,151.97,151.29,151.29,22938.0,138.1689,138.1689,137.5507,137.5507,22938.0
2018-10-01 09:40:00,151.34,151.6,151.12,151.12,39183.0,137.5961,137.8325,137.3961,137.3961,39183.0
2018-10-01 09:45:00,151.22,151.25,150.84,151.05,566715.0,137.487,137.5143,137.1416,137.3325,566715.0
2018-10-01 09:50:00,151.05,151.23,150.97,150.97,43198.0,137.3325,137.4961,137.2597,137.2597,43198.0
2018-10-01 09:55:00,150.99,151.41,150.87,151.27,97650.0,137.2779,137.6598,137.1688,137.5325,97650.0
2018-10-01 10:00:00,151.33,151.42,150.8,150.99,49355.0,137.5871,137.6689,137.1052,137.2779,49355.0
2018-10-01 10:05:00,151.07,151.13,150.69,150.73,34821.0,137.3507,137.4052,137.0052,137.0415,34821.0
2018-10-01 10:10:00,150.62,150.91,150.53,150.86,50525.0,136.9415,137.2052,136.8597,137.1597,50525.0
2018-10-01 10:15:00,150.86,151.27,150.85,151.27,83761.0,137.1597,137.5325,137.1506,137.5325,83761.0
2018-10-01 10:20:00,151.25,151.25,150.9,150.9,7599.0,137.5143,137.5143,137.1961,137.1961,7599.0
2018-10-01 10:25:00,150.94,151.19,150.85,150.91,16885.0,137.2325,137.4598,137.1506,137.2052,16885.0
2018-10-01 10:30:00,150.9,151.0,150.72,150.75,12042.0,137.1961,137.287,137.0325,137.0597,12042.0
2018-10-01 10:35:00,150.71,150.73,150.48,150.67,13014.0,137.0234,137.0415,136.8142,136.987,13014.0
2018-10-01 10:40:00,150.7,150.88,150.6,150.75,7557.0,137.0143,137.1779,136.9233,137.0597,7557.0
2018-10-01 10:45:00,150.76,151.0,150.73,150.93,12059.0,137.0688,137.287,137.0415,137.2234,12059.0
2018-10-01 10:50:00,150.87,150.98,150.75,150.98,5623.0,137.1688,137.2688,137.0597,137.2688,5623.0
2018-10-01 10:55:00,150.99,151.05,150.88,150.98,17754.0,137.2779,137.3325,137.1779,137.2688,17754.0
2018-10-01 11:00:00,150.94,151.02,150.93,151.0,11554.0,137.2325,137.3052,137.2234,137.287,11554.0
2018-10-01 11:05:00,151.03,151.05,150.92,150.92,8514.0,137.3143,137.3325,137.2143,137.2143,8514.0
2018-10-01 11:10:00,150.95,151.01,150.91,150.97,5569.0,137.2416,137.2961,137.2052,137.2597,5569.0
2018-10-01 11:15:00,150.94,150.96,150.77,150.77,8035.0,137.2325,137.2507,137.0779,137.0779,8035.0
2018-10-01 11:20:00,150.75,150.8,150.55,150.77,12582.0,137.0597,137.1052,136.8779,137.0779,12582.0
2018-10-01 11:25:00,150.8,150.8,150.63,150.72,5254.0,137.1052,137.1052,136.9506,137.0325,5254.0
2018-10-01 11:30:00,150.69,151.06,150.55,151.0,45422.0,137.0052,137.3416,136.8779,137.287,45422.0
2018-10-01 11:35:00,151.04,151.08,150.98,151.02,10337.0,137.3234,137.3598,137.2688,137.3052,10337.0
2018-10-01 11:40:00,151.03,151.09,150.85,150.97,9412.0,137.3143,137.3689,137.1506,137.2597,9412.0
2018-10-01 11:45:00,151.04,151.04,150.89,150.92,6289.0,137.3234,137.3234,137.187,137.2143,6289.0
2018-10-01 11:50:00,150.97,150.97,150.77,150.94,6352.0,137.2597,137.2597,137.0779,137.2325,6352.0
2018-10-01 11:55:00,150.94,150.95,150.67,150.83,7713.0,137.2325,137.2416,136.987,137.1325,7713.0
2018-10-01 12:00:00,150.83,150.92,150.83,150.86,2971.0,137.1325,137.2143,137.1325,137.1597,2971.0
2018-10-01 12:05:00,150.84,150.87,150.68,150.83,10174.0,137.1416,137.1688,136.9961,137.1325,10174.0
2018-10-01 12:10:00,150.84,150.94,150.82,150.9,4336.0,137.1416,137.2325,137.1234,137.1961,4336.0
2018-10-01 12:15:00,150.88,150.88,150.69,150.78,5721.0,137.1779,137.1779,137.0052,137.087,5721.0
2018-10-01 12:20:00,150.78,150.82,150.43,150.44,13815.0,137.087,137.1234,136.7688,136.7779,13815.0
2018-10-01 12:25:00,150.45,150.59,150.45,150.53,6798.0,136.787,136.9143,136.787,136.8597,6798.0
2018-10-01 12:30:00,150.49,150.58,150.46,150.57,5068.0,136.8233,136.9052,136.7961,136.8961,5068.0
2018-10-01 12:35:00,150.56,150.57,150.39,150.42,6675.0,136.887,136.8961,136.7324,136.7597,6675.0
2018-10-01 12:40:00,150.37,150.71,150.33,150.68,17874.0,136.7142,137.0234,136.6779,136.9961,17874.0
2018-10-01 12:45:00,150.66,150.92,150.66,150.68,52092.0,136.9779,137.2143,136.9779,136.9961,52092.0
2018-10-01 12:50:00,150.7,150.74,150.59,150.6,6861.0,137.0143,137.0506,136.9143,136.9233,6861.0
2018-10-01 12:55:00,150.64,150.64,150.49,150.53,6249.0,136.9597,136.9597,136.8233,136.8597,6249.0
2018-10-01 13:00:00,150.46,150.64,150.46,150.63,10174.0,136.7961,136.9597,136.7961,136.9506,10174.0
2018-10-01 13:05:00,150.65,150.76,150.62,150.64,8693.0,136.9688,137.0688,136.9415,136.9597,8693.0
2018-10-01 13:10:00,150.62,150.69,150.57,150.66,8175.0,136.9415,137.0052,136.8961,136.9779,8175.0
2018-10-01 13:15:00,150.65,150.66,150.55,150.55,6966.0,136.9688,136.9779,136.8779,136.8779,6966.0
2018-10-01 13:20:00,150.56,150.8,150.52,150.78,18537.0,136.887,137.1052,136.8506,137.087,18537.0
2018-10-01 13:25:00,150.8,151.03,150.8,150.91,32258.0,137.1052,137.3143,137.1052,137.2052,32258.0
2018-10-01 13:30:00,150.93,150.93,150.73,150.9,6800.0,137.2234,137.2234,137.0415,137.1961,6800.0
2018-10-01 13:35:00,150.89,150.92,150.82,150.89,4856.0,137.187,137.2143,137.1234,137.187,4856.0
2018-10-01 13:40:00,150.87,150.91,150.86,150.86,3685.0,137.1688,137.2052,137.1597,137.1597,3685.0
2018-10-01 13:45:00,150.86,150.94,150.83,150.94,5997.0,137.1597,137.2325,137.1325,137.2325,5997.0
2018-10-01 13:50:00,150.91,151.06,150.87,151.06,31838.0,137.2052,137.3416,137.1688,137.3416,31838.0
2018-10-01 13:55:00,151.1,151.13,150.85,150.89,15776.0,137.3779,137.4052,137.1506,137.187,15776.0
2018-10-01 14:00:00,150.87,150.94,150.79,150.8,12909.0,137.1688,137.2325,137.0961,137.1052,12909.0
2018-10-01 14:05:00,150.81,150.95,150.8,150.93,11172.0,137.1143,137.2416,137.1052,137.2234,11172.0
2018-10-01 14:10:00,150.93,151.06,150.92,151.06,6729.0,137.2234,137.3416,137.2143,137.3416,6729.0
2018-10-01 14:15:00,151.03,151.08,150.92,151.08,4132.0,137.3143,137.3598,137.2143,137.3598,4132.0
2018-10-01 14:20:00,151.07,151.17,151.05,151.08,7580.0,137.3507,137.4416,137.3325,137.3598,7580.0
2018-10-01 14:25:00,151.05,151.18,151.05,151.12,8369.0,137.3325,137.4507,137.3325,137.3961,8369.0
2018-10-01 14:30:00,151.1,151.11,150.95,151.04,9966.0,137.3779,137.387,137.2416,137.3234,9966.0
2018-10-01 14:35:00,151.06,151.11,151.04,151.09,6495.0,137.3416,137.387,137.3234,137.3689,6495.0
2018-10-01 14:40:00,151.07,151.08,151.01,151.08,3725.0,137.3507,137.3598,137.2961,137.3598,3725.0
2018-10-01 14:45:00,151.09,151.2,151.08,151.1,9963.0,137.3689,137.4689,137.3598,137.3779,9963.0
2018-10-01 14:50:00,151.08,151.11,151.03,151.05,5036.0,137.3598,137.387,137.3143,137.3325,5036.0
2018-10-01 14:55:00,151.05,151.08,150.98,151.06,5847.0,137.3325,137.3598,137.2688,137.3416,5847.0
2018-10-01 15:00:00,151.09,151.29,151.08,151.21,11017.0,137.3689,137.5507,137.3598,137.478,11017.0
2018-10-01 15:05:00,151.23,151.23,150.81,150.87,36519.0,137.4961,137.4961,137.1143,137.1688,36519.0
2018-10-01 15:10:00,150.89,150.91,150.83,150.91,42834.0,137.187,137.2052,137.1325,137.2052,42834.0
2018-10-01 15:15:00,150.91,150.92,150.86,150.88,55326.0,137.2052,137.2143,137.1597,137.1779,55326.0
2018-10-01 15:20:00,150.9,150.91,150.78,150.84,37934.0,137.1961,137.2052,137.087,137.1416,37934.0
2018-10-01 15:25:00,150.84,150.85,150.18,150.29,44260.0,137.1416,137.1506,136.5415,136.6415,44260.0
2018-10-01 15:30:00,150.29,150.34,150.23,150.31,43754.0,136.6415,136.687,136.587,136.6597,43754.0
2018-10-01 15:35:00,150.32,150.59,150.32,150.59,51463.0,136.6688,136.9143,136.6688,136.9143,51463.0
2018-10-01 15:40:00,150.59,150.61,150.38,150.47,53980.0,136.9143,136.9324,136.7233,136.8052,53980.0
2018-10-01 15:45:00,150.47,150.8,150.47,150.72,38339.0,136.8052,137.1052,136.8052,137.0325,38339.0
2018-10-01 15:50:00,150.71,150.86,150.66,150.85,52900.0,137.0234,137.1597,136.9779,137.1506,52900.0
2018-10-01 15:55:00,150.86,150.89,150.67,150.79,118718.0,137.1597,137.187,136.987,137.0961,118718.0
2018-10-02 09:30:00,151.13,151.5,150.4,151.31,23303.0,137.4052,137.7416,136.7415,137.5689,23303.0
2018-10-02 09:35:00,151.44,151.92,151.24,151.81,15842.0,137.6871,138.1235,137.5052,138.0235,15842.0
2018-10-02 09:40:00,151.95,152.99,151.95,152.96,25783.0,138.1507,139.0963,138.1507,139.069,25783.0
2018-10-02 09:45:00,152.95,153.21,152.61,152.61,33822.0,139.0599,139.2963,138.7508,138.7508,33822.0
2018-10-02 09:50:00,152.7,153.14,152.7,153.0,28938.0,138.8326,139.2327,138.8326,139.1054,28938.0
2018-10-02 09:55:00,152.98,153.25,152.89,153.11,44468.0,139.0872,139.3327,139.0054,139.2054,44468.0
2018-10-02 10:00:00,153.09,153.38,152.98,153.38,23151.0,139.1872,139.4509,139.0872,139.4509,23151.0
2018-10-02 10:05:00,153.27,153.48,152.93,152.93,10504.0,139.3509,139.5418,139.0418,139.0418,10504.0
2018-10-02 10:10:00,152.87,153.1,152.84,152.93,54579.0,138.9872,139.1963,138.9599,139.0418,54579.0
2018-10-02 10:15:00,152.93,152.98,152.83,152.85,7763.0,139.0418,139.0872,138.9508,138.969,7763.0
2018-10-02 10:20:00,152.8,152.86,152.26,152.49,15490.0,138.9236,138.9781,138.4326,138.6417,15490.0
2018-10-02 10:25:00,152.46,152.84,152.36,152.69,16848.0,138.6144,138.9599,138.5235,138.8235,16848.0
2018-10-02 10:30:00,152.69,152.75,152.33,152.34,5729.0,138.8235,138.8781,138.4962,138.5053,5729.0
2018-10-02 10:35:00,152.34,152.55,151.92,152.19,14322.0,138.5053,138.6963,138.1235,138.369,14322.0
2018-10-02 10:40:00,152.19,152.35,152.08,152.35,4059.0,138.369,138.5144,138.2689,138.5144,4059.0
2018-10-02 10:45:00,152.43,152.86,152.43,152.84,6841.0,138.5872,138.9781,138.5872,138.9599,6841.0
2018-10-02 10:50:00,152.83,152.99,152.72,152.84,9232.0,138.9508,139.0963,138.8508,138.9599,9232.0
2018-10-02 10:55:00,152.76,152.99,152.73,152.73,12599.0,138.8872,139.0963,138.8599,138.8599,12599.0
2018-10-02 11:00:00,152.76,152.79,152.61,152.74,11628.0,138.8872,138.9145,138.7508,138.869,11628.0
2018-10-02 11:05:00,152.8,153.2,152.79,153.18,14278.0,138.9236,139.2872,138.9145,139.269,14278.0
2018-10-02 11:10:00,153.1,153.18,152.75,153.1,24568.0,139.1963,139.269,138.8781,139.1963,24568.0
2018-10-02 11:15:00,153.09,153.24,152.87,152.97,11609.0,139.1872,139.3236,138.9872,139.0781,11609.0
2018-10-02 11:20:00,152.99,153.08,152.89,152.97,6425.0,139.0963,139.1781,139.0054,139.0781,6425.0
2018-10-02 11:25:00,152.94,153.18,152.9,153.08,8061.0,139.0508,139.269,139.0145,139.1781,8061.0
2018-10-02 11:30:00,153.1,153.27,153.07,153.11,10248.0,139.1963,139.3509,139.169,139.2054,10248.0
2018-10-02 11:35:00,153.18,153.21,152.96,152.96,15613.0,139.269,139.2963,139.069,139.069,15613.0
2018-10-02 11:40:00,152.95,153.11,152.93,153.11,4951.0,139.0599,139.2054,139.0418,139.2054,4951.0
2018-10-02 11:45:00,153.11,153.3,153.1,153.21,9293.0,139.2054,139.3782,139.1963,139.2963,9293.0
2018-10-02 11:50:00,153.21,153.27,153.13,153.27,17173.0,139.2963,139.3509,139.2236,139.3509,17173.0
2018-10-02 11:55:00,153.26,153.38,153.24,153.34,13336.0,139.3418,139.4509,139.3236,139.4145,13336.0
2018-10-02 12:00:00,153.34,153.64,153.31,153.64,15860.0,139.4145,139.6873,139.3872,139.6873,15860.0
2018-10-02 12:05:00,153.62,153.69,153.59,153.6,5940.0,139.6691,139.7327,139.6418,139.6509,5940.0
2018-10-02 12:10:00,153.61,153.8,153.57,153.61,16449.0,139.66,139.8327,139.6236,139.66,16449.0
2018-10-02 12:15:00,153.61,153.85,153.57,153.79,8376.0,139.66,139.8782,139.6236,139.8237,8376.0
2018-10-02 12:20:00,153.82,153.95,153.72,153.95,18354.0,139.8509,139.9691,139.76,139.9691,18354.0
2018-10-02 12:25:00,153.93,153.95,153.68,153.82,19274.0,139.9509,139.9691,139.7236,139.8509,19274.0
2018-10-02 12:30:00,153.84,153.84,153.73,153.79,7098.0,139.8691,139.8691,139.7691,139.8237,7098.0
2018-10-02 12:35:00,153.79,153.97,153.79,153.92,10604.0,139.8237,139.9873,139.8237,139.9418,10604.0
2018-10-02 12:40:00,153.9,154.04,153.89,153.97,15285.0,139.9237,140.0509,139.9146,139.9873,15285.0
2018-10-02 12:45:00,153.97,153.98,153.78,153.79,15673.0,139.9873,139.9964,139.8146,139.8237,15673.0
2018-10-02 12:50:00,153.82,153.9,153.64,153.85,11619.0,139.8509,139.9237,139.6873,139.8782,11619.0
2018-10-02 12:55:00,153.88,154.02,153.88,153.98,10146.0,139.9055,140.0328,139.9055,139.9964,10146.0
2018-10-02 13:00:00,153.95,154.19,153.95,154.15,11491.0,139.9691,140.1873,139.9691,140.151,11491.0
2018-10-02 13:05:00,154.14,154.3,154.13,154.3,20456.0,140.1419,140.2873,140.1328,140.2873,20456.0
2018-10-02 13:10:00,154.3,154.33,154.18,154.22,11428.0,140.2873,140.3146,140.1782,140.2146,11428.0
2018-10-02 13:15:00,154.22,154.25,154.14,154.19,19929.0,140.2146,140.2419,140.1419,140.1873,19929.0
2018-10-02 13:20:00,154.16,154.19,154.04,154.15,13279.0,140.1601,140.1873,140.0509,140.151,13279.0
2018-10-02 13:25:00,154.14,154.26,154.12,154.25,13548.0,140.1419,140.251,140.1237,140.2419,13548.0
2018-10-02 13:30:00,154.25,154.38,154.2,154.27,17576.0,140.2419,140.3601,140.1964,140.2601,17576.0
2018-10-02 13:35:00,154.28,154.36,154.2,154.36,13539.0,140.2692,140.3419,140.1964,140.3419,13539.0
2018-10-02 13:40:00,154.37,154.72,154.34,154.67,36490.0,140.351,140.6692,140.3237,140.6237,36490.0
2018-10-02 13:45:00,154.66,154.72,154.59,154.69,12930.0,140.6146,140.6692,140.551,140.6419,12930.0
2018-10-02 13:50:00,154.71,154.71,154.51,154.59,13714.0,140.6601,140.6601,140.4783,140.551,13714.0
2018-10-02 13:55:00,154.59,154.95,154.59,154.95,17666.0,140.551,140.8783,140.551,140.8783,17666.0
2018-10-02 14:00:00,154.96,154.96,154.51,154.54,16904.0,140.8874,140.8874,140.4783,140.5055,16904.0
2018-10-02 14:05:00,154.51,154.58,154.36,154.38,15878.0,140.4783,140.5419,140.3419,140.3601,15878.0
2018-10-02 14:10:00,154.38,154.53,154.34,154.53,13017.0,140.3601,140.4964,140.3237,140.4964,13017.0
2018-10-02 14:15:00,154.54,154.64,154.51,154.64,18315.0,140.5055,140.5965,140.4783,140.5965,18315.0
2018-10-02 14:20:00,154.61,154.61,154.25,154.3,8426.0,140.5692,140.5692,140.2419,140.2873,8426.0
2018-10-02 14:25:00,154.31,154.51,154.29,154.47,15229.0,140.2964,140.4783,140.2782,140.4419,15229.0
2018-10-02 14:30:00,154.49,154.67,154.49,154.67,10353.0,140.4601,140.6237,140.4601,140.6237,10353.0
2018-10-02 14:35:00,154.64,154.66,154.46,154.57,17251.0,140.5965,140.6146,140.4328,140.5328,17251.0
2018-10-02 14:40:00,154.57,154.62,154.36,154.36,14537.0,140.5328,140.5783,140.3419,140.3419,14537.0
2018-10-02 14:45:00,154.37,154.53,154.37,154.52,12724.0,140.351,140.4964,140.351,140.4874,12724.0
2018-10-02 14:50:00,154.52,154.56,154.25,154.25,14112.0,140.4874,140.5237,140.2419,140.2419,14112.0
2018-10-02 14:55:00,154.25,154.3,154.14,154.29,14865.0,140.2419,140.2873,140.1419,140.2782,14865.0
2018-10-02 15:00:00,154.3,154.3,154.06,154.06,17386.0,140.2873,140.2873,140.0691,140.0691,17386.0
2018-10-02 15:05:00,154.05,154.25,154.01,154.24,18630.0,140.06,140.2419,140.0237,140.2328,18630.0
2018-10-02 15:10:00,154.26,154.33,154.19,154.3,22706.0,140.251,140.3146,140.1873,140.2873,22706.0
2018-10-02 15:15:00,154.3,154.43,154.25,154.36,24437.0,140.2873,140.4055,140.2419,140.3419,24437.0
2018-10-02 15:20:00,154.37,154.42,154.21,154.23,21808.0,140.351,140.3964,140.2055,140.2237,21808.0
2018-10-02 15:25:00,154.24,154.28,154.12,154.19,26138.0,140.2328,140.2692,140.1237,140.1873,26138.0
2018-10-02 15:30:00,154.2,154.5,154.2,154.46,33173.0,140.1964,140.4692,140.1964,140.4328,33173.0
2018-10-02 15:35:00,154.46,154.55,154.37,154.47,38076.0,140.4328,140.5146,140.351,140.4419,38076.0
2018-10-02 15:40:00,154.48,154.65,154.47,154.62,35632.0,140.451,140.6056,140.4419,140.5783,35632.0
2018-10-02 15:45:00,154.59,154.8,154.55,154.78,42987.0,140.551,140.7419,140.5146,140.7237,42987.0
2018-10-02 15:50:00,154.78,154.96,154.71,154.83,86595.0,140.7237,140.8874,140.6601,140.7692,86595.0
2018-10-02 15:55:00,154.81,154.84,154.71,154.82,116587.0,140.751,140.7783,140.6601,140.7601,116587.0
2018-10-03 09:30:00,155.55,156.45,155.12,156.45,54976.0,141.4238,142.2421,141.0329,142.2421,54976.0
2018-10-03 09:35:00,156.45,157.67,156.35,157.51,58526.0,142.2421,143.3513,142.1512,143.2058,58526.0
2018-10-03 09:40:00,157.66,157.9,157.17,157.18,27239.0,143.3422,143.5604,142.8967,142.9058,27239.0
2018-10-03 09:45:00,157.21,157.98,157.21,157.6,36950.0,142.9331,143.6331,142.9331,143.2876,36950.0
2018-10-03 09:50:00,157.56,157.97,157.37,157.73,43944.0,143.2513,143.624,143.0785,143.4058,43944.0
2018-10-03 09:55:00,157.69,157.93,157.39,157.44,49087.0,143.3695,143.5877,143.0967,143.1422,49087.0
2018-10-03 10:00:00,157.39,157.53,157.13,157.14,22889.0,143.0967,143.224,142.8603,142.8694,22889.0
2018-10-03 10:05:00,157.13,157.67,157.13,157.42,10500.0,142.8603,143.3513,142.8603,143.124,10500.0
2018-10-03 10:10:00,157.43,157.58,157.3,157.56,37909.0,143.1331,143.2695,143.0149,143.2513,37909.0
2018-10-03 10:15:00,157.64,157.81,157.3,157.59,17769.0,143.324,143.4786,143.0149,143.2786,17769.0
2018-10-03 10:20:00,157.63,157.86,157.54,157.54,16778.0,143.3149,143.524,143.2331,143.2331,16778.0
2018-10-03 10:25:00,157.52,157.52,157.14,157.27,78549.0,143.2149,143.2149,142.8694,142.9876,78549.0
2018-10-03 10:30:00,157.27,157.53,157.16,157.23,17677.0,142.9876,143.224,142.8876,142.9512,17677.0
2018-10-03 10:35:00,157.22,157.27,157.01,157.03,19599.0,142.9422,142.9876,142.7512,142.7694,19599.0
2018-10-03 10:40:00,157.02,157.07,156.64,156.9,36109.0,142.7603,142.8058,142.4148,142.6512,36109.0
2018-10-03 10:45:00,156.94,157.06,156.84,156.88,34111.0,142.6876,142.7967,142.5967,142.633,34111.0
2018-10-03 10:50:00,156.95,157.0,156.7,156.83,21935.0,142.6967,142.7421,142.4694,142.5876,21935.0
2018-10-03 10:55:00,156.84,157.0,156.68,156.86,17968.0,142.5967,142.7421,142.4512,142.6149,17968.0
2018-10-03 11:00:00,156.84,156.85,156.63,156.71,14529.0,142.5967,142.6058,142.4057,142.4785,14529.0
2018-10-03 11:05:00,156.75,157.0,156.74,157.0,12414.0,142.5148,142.7421,142.5057,142.7421,12414.0
2018-10-03 11:10:00,157.0,157.22,156.84,157.17,16381.0,142.7421,142.9422,142.5967,142.8967,16381.0
2018-10-03 11:15:00,157.16,157.16,156.99,157.09,8630.0,142.8876,142.8876,142.733,142.824,8630.0
2018-10-03 11:20:00,157.15,157.45,157.07,157.24,22348.0,142.8785,143.1513,142.8058,142.9603,22348.0
2018-10-03 11:25:00,157.27,157.65,157.19,157.65,15850.0,142.9876,143.3331,142.9149,143.3331,15850.0
2018-10-03 11:30:00,157.58,157.61,157.28,157.3,12716.0,143.2695,143.2967,142.9967,143.0149,12716.0
2018-10-03 11:35:00,157.28,157.41,157.17,157.35,19166.0,142.9967,143.1149,142.8967,143.0604,19166.0
2018-10-03 11:40:00,157.34,157.35,157.18,157.32,11553.0,143.0513,143.0604,142.9058,143.0331,11553.0
2018-10-03 11:45:00,157.28,157.54,157.27,157.51,21156.0,142.9967,143.2331,142.9876,143.2058,21156.0
2018-10-03 11:50:00,157.52,157.71,157.51,157.66,12418.0,143.2149,143.3877,143.2058,143.3422,12418.0
2018-10-03 11:55:00,157.68,157.85,157.61,157.84,35088.0,143.3604,143.5149,143.2967,143.5059,35088.0
2018-10-03 12:00:00,157.84,158.3,157.84,158.3,39611.0,143.5059,143.9241,143.5059,143.9241,39611.0
2018-10-03 12:05:00,158.29,158.35,158.18,158.28,24388.0,143.915,143.9695,143.815,143.9059,24388.0
2018-10-03 12:10:00,158.27,158.4,158.26,158.39,16209.0,143.8968,144.015,143.8877,144.0059,16209.0
2018-10-03 12:15:00,158.39,158.58,158.34,158.51,36069.0,144.0059,144.1787,143.9604,144.115,36069.0
2018-10-03 12:20:00,158.52,158.53,158.19,158.4,32668.0,144.1241,144.1332,143.8241,144.015,32668.0
2018-10-03 12:25:00,158.4,158.71,158.39,158.71,20890.0,144.015,144.2968,144.0059,144.2968,20890.0
2018-10-03 12:30:00,158.68,158.9,158.62,158.89,52398.0,144.2696,144.4696,144.215,144.4605,52398.0
2018-10-03 12:35:00,158.87,158.87,158.51,158.56,14690.0,144.4423,144.4423,144.115,144.1605,14690.0
2018-10-03 12:40:00,158.53,158.76,158.52,158.67,24037.0,144.1332,144.3423,144.1241,144.2605,24037.0
2018-10-03 12:45:00,158.73,158.73,158.51,158.51,8900.0,144.315,144.315,144.115,144.115,8900.0
2018-10-03 12:50:00,158.5,158.67,158.45,158.57,14020.0,144.1059,144.2605,144.0605,144.1696,14020.0
2018-10-03 12:55:00,158.49,158.56,158.21,158.21,6900.0,144.0968,144.1605,143.8423,143.8423,6900.0
2018-10-03 13:00:00,158.2,158.51,158.2,158.49,9719.0,143.8332,144.115,143.8332,144.0968,9719.0
2018-10-03 13:05:00,158.46,158.46,158.32,158.4,7511.0,144.0695,144.0695,143.9423,144.015,7511.0
2018-10-03 13:10:00,158.39,158.49,158.27,158.49,13005.0,144.0059,144.0968,143.8968,144.0968,13005.0
2018-10-03 13:15:00,158.5,158.64,158.45,158.64,10737.0,144.1059,144.2332,144.0605,144.2332,10737.0
2018-10-03 13:20:00,158.63,158.66,158.38,158.39,15466.0,144.2241,144.2514,143.9968,144.0059,15466.0
2018-10-03 13:25:00,158.34,158.8,158.29,158.8,23437.0,143.9604,144.3787,143.915,144.3787,23437.0
2018-10-03 13:30:00,158.81,158.9,158.73,158.8,30576.0,144.3878,144.4696,144.315,144.3787,30576.0
2018-10-03 13:35:00,158.77,158.77,158.53,158.6,13483.0,144.3514,144.3514,144.1332,144.1968,13483.0
2018-10-03 13:40:00,158.59,158.59,158.38,158.49,9418.0,144.1877,144.1877,143.9968,144.0968,9418.0
2018-10-03 13:45:00,158.47,158.69,158.46,158.66,8708.0,144.0786,144.2787,144.0695,144.2514,8708.0
2018-10-03 13:50:00,158.65,158.67,158.51,158.63,9648.0,144.2423,144.2605,144.115,144.2241,9648.0
2018-10-03 13:55:00,158.62,158.84,158.61,158.78,23413.0,144.215,144.415,144.2059,144.3605,23413.0
2018-10-03 14:00:00,158.77,158.78,158.6,158.78,14946.0,144.3514,144.3605,144.1968,144.3605,14946.0
2018-10-03 14:05:00,158.8,158.83,158.68,158.7,35190.0,144.3787,144.4059,144.2696,144.2878,35190.0
2018-10-03 14:10:00,158.71,158.74,158.57,158.65,21311.0,144.2968,144.3241,144.1696,144.2423,21311.0
2018-10-03 14:15:00,158.65,158.8,158.51,158.79,30254.0,144.2423,144.3787,144.115,144.3696,30254.0
2018-10-03 14:20:00,158.77,158.9,158.77,158.86,18307.0,144.3514,144.4696,144.3514,144.4332,18307.0
2018-10-03 14:25:00,158.88,158.9,158.72,158.8,16387.0,144.4514,144.4696,144.3059,144.3787,16387.0
2018-10-03 14:30:00,158.8,158.85,158.67,158.72,52791.0,144.3787,144.4241,144.2605,144.3059,52791.0
2018-10-03 14:35:00,158.68,158.73,158.34,158.61,22793.0,144.2696,144.315,143.9604,144.2059,22793.0
2018-10-03 14:40:00,158.59,158.59,158.26,158.32,24055.0,144.1877,144.1877,143.8877,143.9423,24055.0
2018-10-03 14:45:00,158.3,158.38,158.15,158.24,34779.0,143.9241,143.9968,143.7877,143.8695,34779.0
2018-10-03 14:50:00,158.24,158.27,157.96,158.03,19085.0,143.8695,143.8968,143.615,143.6786,19085.0
2018-10-03 14:55:00,158.04,158.31,158.03,158.26,20089.0,143.6877,143.9332,143.6786,143.8877,20089.0
2018-10-03 15:00:00,158.26,158.33,157.9,158.03,21404.0,143.8877,143.9514,143.5604,143.6786,21404.0
2018-10-03 15:05:00,158.06,158.21,157.98,158.21,17295.0,143.7059,143.8423,143.6331,143.8423,17295.0
2018-10-03 15:10:00,158.19,158.22,157.91,158.02,21807.0,143.8241,143.8513,143.5695,143.6695,21807.0
2018-10-03 15:15:00,157.99,158.02,157.55,157.56,25292.0,143.6422,143.6695,143.2422,143.2513,25292.0
2018-10-03 15:20:00,157.56,157.76,157.46,157.63,17587.0,143.2513,143.4331,143.1604,143.3149,17587.0
2018-10-03 15:25:00,157.66,157.9,157.66,157.88,43723.0,143.3422,143.5604,143.3422,143.5422,43723.0
2018-10-03 15:30:00,157.91,158.02,157.88,157.96,53465.0,143.5695,143.6695,143.5422,143.615,53465.0
2018-10-03 15:35:00,157.96,158.17,157.94,158.04,51276.0,143.615,143.8059,143.5968,143.6877,51276.0
2018-10-03 15:40:00,158.05,158.07,157.96,158.03,44260.0,143.6968,143.715,143.615,143.6786,44260.0
2018-10-03 15:45:00,158.03,158.18,157.91,157.96,78437.0,143.6786,143.815,143.5695,143.615,78437.0
2018-10-03 15:50:00,157.97,158.12,157.96,158.04,72249.0,143.624,143.7604,143.615,143.6877,72249.0
2018-10-03 15:55:00,158.05,158.26,158.03,158.15,168857.0,143.6968,143.8877,143.6786,143.7877,168857.0
2018-10-04 09:30:00,157.95,158.1,157.59,157.75,73039.0,143.6059,143.7422,143.2786,143.424,73039.0
2018-10-04 09:35:00,157.84,158.84,157.75,158.3,54493.0,143.5059,144.415,143.424,143.9241,54493.0
2018-10-04 09:40:00,158.3,158.58,158.03,158.38,30609.0,143.9241,144.1787,143.6786,143.9968,30609.0
2018-10-04 09:45:00,158.5,159.14,158.28,158.91,74304.0,144.1059,144.6878,143.9059,144.4787,74304.0
2018-10-04 09:50:00,158.89,159.3,158.74,159.11,37386.0,144.4605,144.8333,144.3241,144.6605,37386.0
2018-10-04 09:55:00,159.12,159.18,158.76,158.99,13313.0,144.6696,144.7242,144.3423,144.5514,13313.0
2018-10-04 10:00:00,159.08,159.25,158.57,158.61,39502.0,144.6332,144.7878,144.1696,144.2059,39502.0
2018-10-04 10:05:00,158.55,158.66,158.13,158.3,34265.0,144.1514,144.2514,143.7695,143.9241,34265.0
2018-10-04 10:10:00,158.19,158.37,158.08,158.21,34764.0,143.8241,143.9877,143.7241,143.8423,34764.0
2018-10-04 10:15:00,158.18,158.58,158.18,158.42,38826.0,143.815,144.1787,143.815,144.0332,38826.0
2018-10-04 10:20:00,158.49,158.87,158.33,158.63,79434.0,144.0968,144.4423,143.9514,144.2241,79434.0
2018-10-04 10:25:00,158.68,158.97,158.59,158.92,44383.0,144.2696,144.5332,144.1877,144.4878,44383.0
2018-10-04 10:30:00,158.92,158.96,158.37,158.37,21717.0,144.4878,144.5241,143.9877,143.9877,21717.0
2018-10-04 10:35:00,158.37,158.42,157.37,157.9,114734.0,143.9877,144.0332,143.0785,143.5604,114734.0
2018-10-04 10:40:00,158.01,158.43,158.0,158.41,72124.0,143.6604,144.0423,143.6513,144.0241,72124.0
2018-10-04 10:45:00,158.46,158.69,158.37,158.56,12318.0,144.0695,144.2787,143.9877,144.1605,12318.0
2018-10-04 10:50:00,158.58,158.62,158.41,158.44,22875.0,144.1787,144.215,144.0241,144.0514,22875.0
2018-10-04 10:55:00,158.47,158.7,158.36,158.51,25588.0,144.0786,144.2878,143.9786,144.115,25588.0
2018-10-04 11:00:00,158.51,158.91,158.41,158.62,15357.0,144.115,144.4787,144.0241,144.215,15357.0
2018-10-04 11:05:00,158.73,158.74,158.32,158.47,7785.0,144.315,144.3241,143.9423,144.0786,7785.0
2018-10-04 11:10:00,158.35,158.7,158.34,158.56,5409.0,143.9695,144.2878,143.9604,144.1605,5409.0
2018-10-04 11:15:00,158.58,158.7,158.43,158.7,8282.0,144.1787,144.2878,144.0423,144.2878,8282.0
2018-10-04 11:20:00,158.72,158.77,158.46,158.69,6272.0,144.3059,144.3514,144.0695,144.2787,6272.0
2018-10-04 11:25:00,158.69,158.74,158.37,158.46,6584.0,144.2787,144.3241,143.9877,144.0695,6584.0
2018-10-04 11:30:00,158.49,158.7,158.48,158.6,9604.0,144.0968,144.2878,144.0877,144.1968,9604.0
2018-10-04 11:35:00,158.53,158.68,158.43,158.5,9119.0,144.1332,144.2696,144.0423,144.1059,9119.0
2018-10-04 11:40:00,158.48,158.6,158.42,158.48,8643.0,144.0877,144.1968,144.0332,144.0877,8643.0
2018-10-04 11:45:00,158.47,158.61,158.3,158.38,17976.0,144.0786,144.2059,143.9241,143.9968,17976.0
2018-10-04 11:50:00,158.39,158.39,158.16,158.23,11760.0,144.0059,144.0059,143.7968,143.8604,11760.0
2018-10-04 11:55:00,158.22,158.26,157.89,158.18,105153.0,143.8513,143.8877,143.5513,143.815,105153.0
2018-10-04 12:00:00,158.15,158.33,157.36,157.39,154432.0,143.7877,143.9514,143.0694,143.0967,154432.0
2018-10-04 12:05:00,157.39,157.68,157.31,157.6,31856.0,143.0967,143.3604,143.024,143.2876,31856.0
2018-10-04 12:10:00,157.6,157.6,156.94,156.94,19872.0,143.2876,143.2876,142.6876,142.6876,19872.0
2018-10-04 12:15:00,156.91,156.91,156.15,156.18,46469.0,142.6603,142.6603,141.9693,141.9966,46469.0
2018-10-04 12:20:00,156.19,156.59,156.06,156.46,14801.0,142.0057,142.3694,141.8875,142.2512,14801.0
2018-10-04 12:25:00,156.35,156.35,155.69,156.08,39361.0,142.1512,142.1512,141.5511,141.9057,39361.0
2018-10-04 12:30:00,156.04,156.13,155.7,155.95,54814.0,141.8693,141.9511,141.5602,141.7875,54814.0
2018-10-04 12:35:00,155.97,156.12,155.79,155.93,24744.0,141.8057,141.9421,141.642,141.7693,24744.0
2018-10-04 12:40:00,155.92,156.02,155.82,155.89,16657.0,141.7602,141.8511,141.6693,141.7329,16657.0
2018-10-04 12:45:00,155.91,156.08,155.85,156.06,102505.0,141.7511,141.9057,141.6966,141.8875,102505.0
2018-10-04 12:50:00,156.03,156.37,156.03,156.37,17119.0,141.8602,142.1694,141.8602,142.1694,17119.0
2018-10-04 12:55:00,156.37,156.39,156.12,156.3,103439.0,142.1694,142.1875,141.9421,142.1057,103439.0
2018-10-04 13:00:00,156.3,156.65,156.24,156.45,110152.0,142.1057,142.4239,142.0512,142.2421,110152.0
2018-10-04 13:05:00,156.46,156.59,156.36,156.53,70908.0,142.2512,142.3694,142.1603,142.3148,70908.0
2018-10-04 13:10:00,156.53,156.56,156.33,156.42,51977.0,142.3148,142.3421,142.133,142.2148,51977.0
2018-10-04 13:15:00,156.41,156.55,156.38,156.48,43367.0,142.2057,142.333,142.1784,142.2694,43367.0
2018-10-04 13:20:00,156.48,156.5,156.05,156.41,75368.0,142.2694,142.2875,141.8784,142.2057,75368.0
2018-10-04 13:25:00,156.39,156.54,156.28,156.45,48348.0,142.1875,142.3239,142.0875,142.2421,48348.0
2018-10-04 13:30:00,156.41,156.46,156.02,156.09,20279.0,142.2057,142.2512,141.8511,141.9148,20279.0
2018-10-04 13:35:00,156.08,156.12,155.88,155.95,35592.0,141.9057,141.9421,141.7238,141.7875,35592.0
2018-10-04 13:40:00,155.96,156.58,155.91,156.58,25368.0,141.7966,142.3603,141.7511,142.3603,25368.0
2018-10-04 13:45:00,156.67,156.93,156.58,156.58,29954.0,142.4421,142.6785,142.3603,142.3603,29954.0
2018-10-04 13:50:00,156.44,156.71,156.3,156.58,19032.0,142.233,142.4785,142.1057,142.3603,19032.0
2018-10-04 13:55:00,156.56,156.67,156.41,156.64,12601.0,142.3421,142.4421,142.2057,142.4148,12601.0
2018-10-04 14:00:00,156.62,156.8,156.4,156.6,26116.0,142.3966,142.5603,142.1966,142.3785,26116.0
2018-10-04 14:05:00,156.65,156.65,156.36,156.48,14281.0,142.4239,142.4239,142.1603,142.2694,14281.0
2018-10-04 14:10:00,156.46,156.58,156.44,156.44,22362.0,142.2512,142.3603,142.233,142.233,22362.0
2018-10-04 14:15:00,156.42,156.52,156.21,156.21,26125.0,142.2148,142.3057,142.0239,142.0239,26125.0
2018-10-04 14:20:00,156.22,156.25,155.93,155.93,28316.0,142.033,142.0602,141.7693,141.7693,28316.0
2018-10-04 14:25:00,155.95,156.01,155.91,155.92,28920.0,141.7875,141.842,141.7511,141.7602,28920.0
2018-10-04 14:30:00,155.94,156.03,155.85,156.01,25505.0,141.7784,141.8602,141.6966,141.842,25505.0
2018-10-04 14:35:00,156.01,156.64,156.01,156.6,38520.0,141.842,142.4148,141.842,142.3785,38520.0
2018-10-04 14:40:00,156.62,156.65,156.43,156.49,21245.0,142.3966,142.4239,142.2239,142.2785,21245.0
2018-10-04 14:45:00,156.57,157.01,156.53,156.91,21926.0,142.3512,142.7512,142.3148,142.6603,21926.0
2018-10-04 14:50:00,156.93,157.28,156.9,157.21,20803.0,142.6785,142.9967,142.6512,142.9331,20803.0
2018-10-04 14:55:00,157.19,157.59,157.19,157.54,16240.0,142.9149,143.2786,142.9149,143.2331,16240.0
2018-10-04 15:00:00,157.54,157.75,157.49,157.68,20703.0,143.2331,143.424,143.1876,143.3604,20703.0
2018-10-04 15:05:00,157.67,157.8,157.62,157.75,19809.0,143.3513,143.4695,143.3058,143.424,19809.0
2018-10-04 15:10:00,157.78,157.87,157.67,157.7,14292.0,143.4513,143.5331,143.3513,143.3786,14292.0
2018-10-04 15:15:00,157.73,158.0,157.72,157.9,31144.0,143.4058,143.6513,143.3968,143.5604,31144.0
2018-10-04 15:20:00,157.87,157.9,157.67,157.84,44286.0,143.5331,143.5604,143.3513,143.5059,44286.0
2018-10-04 15:25:00,157.84,158.09,157.76,157.76,24702.0,143.5059,143.7331,143.4331,143.4331,24702.0
2018-10-04 15:30:00,157.75,157.98,157.67,157.76,37708.0,143.424,143.6331,143.3513,143.4331,37708.0
2018-10-04 15:35:00,157.77,157.82,157.65,157.7,57023.0,143.4422,143.4877,143.3331,143.3786,57023.0
2018-10-04 15:40:00,157.7,157.84,157.65,157.84,32426.0,143.3786,143.5059,143.3331,143.5059,32426.0
2018-10-04 15:45:00,157.84,158.2,157.82,158.04,38910.0,143.5059,143.8332,143.4877,143.6877,38910.0
2018-10-04 15:50:00,158.04,158.47,158.0,158.44,80676.0,143.6877,144.0786,143.6513,144.0514,80676.0
2018-10-04 15:55:00,158.44,158.48,158.27,158.3,234214.0,144.0514,144.0877,143.8968,143.9241,234214.0
2018-10-05 09:30:00,158.5,158.59,157.62,158.3,34679.0,144.1059,144.1877,143.3058,143.9241,34679.0
2018-10-05 09:35:00,158.42,158.7,157.9,157.95,34708.0,144.0332,144.2878,143.5604,143.6059,34708.0
2018-10-05 09:40:00,157.89,158.43,157.73,158.11,11542.0,143.5513,144.0423,143.4058,143.7513,11542.0
2018-10-05 09:45:00,158.02,158.35,157.55,157.55,24497.0,143.6695,143.9695,143.2422,143.2422,24497.0
2018-10-05 09:50:00,157.5,157.74,157.32,157.32,19922.0,143.1967,143.4149,143.0331,143.0331,19922.0
2018-10-05 09:55:00,157.26,157.5,157.1,157.14,11638.0,142.9785,143.1967,142.8331,142.8694,11638.0
2018-10-05 10:00:00,157.31,157.59,157.31,157.42,7903.0,143.024,143.2786,143.024,143.124,7903.0
2018-10-05 10:05:00,157.62,157.64,157.37,157.38,16110.0,143.3058,143.324,143.0785,143.0876,16110.0
2018-10-05 10:10:00,157.42,157.42,156.93,156.93,13662.0,143.124,143.124,142.6785,142.6785,13662.0
2018-10-05 10:15:00,156.96,157.09,156.82,156.97,14312.0,142.7058,142.824,142.5785,142.7149,14312.0
2018-10-05 10:20:00,156.95,156.99,156.61,156.92,17381.0,142.6967,142.733,142.3876,142.6694,17381.0
2018-10-05 10:25:00,156.96,157.1,156.96,157.02,11942.0,142.7058,142.8331,142.7058,142.7603,11942.0
2018-10-05 10:30:00,156.97,157.04,156.9,157.0,7650.0,142.7149,142.7785,142.6512,142.7421,7650.0
2018-10-05 10:35:00,157.0,157.09,156.76,156.84,8752.0,142.7421,142.824,142.5239,142.5967,8752.0
2018-10-05 10:40:00,156.8,157.06,156.71,156.98,8984.0,142.5603,142.7967,142.4785,142.724,8984.0
2018-10-05 10:45:00,157.01,157.01,156.53,156.53,31485.0,142.7512,142.7512,142.3148,142.3148,31485.0
2018-10-05 10:50:00,156.6,156.74,156.5,156.63,10321.0,142.3785,142.5057,142.2875,142.4057,10321.0
2018-10-05 10:55:00,156.69,156.85,156.52,156.71,6900.0,142.4603,142.6058,142.3057,142.4785,6900.0
2018-10-05 11:00:00,156.68,156.68,156.34,156.44,15552.0,142.4512,142.4512,142.1421,142.233,15552.0
2018-10-05 11:05:00,156.46,156.56,156.38,156.39,14547.0,142.2512,142.3421,142.1784,142.1875,14547.0
2018-10-05 11:10:00,156.34,156.69,156.24,156.69,11157.0,142.1421,142.4603,142.0512,142.4603,11157.0
2018-10-05 11:15:00,156.7,156.7,156.42,156.56,19142.0,142.4694,142.4694,142.2148,142.3421,19142.0
2018-10-05 11:20:00,156.51,156.51,156.34,156.47,15453.0,142.2966,142.2966,142.1421,142.2603,15453.0
2018-10-05 11:25:00,156.52,156.53,156.36,156.39,11766.0,142.3057,142.3148,142.1603,142.1875,11766.0
2018-10-05 11:30:00,156.35,156.42,156.16,156.22,12831.0,142.1512,142.2148,141.9784,142.033,12831.0
2018-10-05 11:35:00,156.21,156.37,156.12,156.18,4600.0,142.0239,142.1694,141.9421,141.9966,4600.0
2018-10-05 11:40:00,156.16,156.21,155.73,155.77,10500.0,141.9784,142.0239,141.5875,141.6238,10500.0
2018-10-05 11:45:00,155.74,155.76,155.56,155.62,12259.0,141.5966,141.6147,141.4329,141.4875,12259.0
2018-10-05 11:50:00,155.6,155.72,155.41,155.47,21288.0,141.4693,141.5784,141.2965,141.3511,21288.0
2018-10-05 11:55:00,155.52,155.61,155.4,155.44,8781.0,141.3965,141.4784,141.2874,141.3238,8781.0
2018-10-05 12:00:00,155.41,155.76,155.4,155.76,5726.0,141.2965,141.6147,141.2874,141.6147,5726.0
2018-10-05 12:05:00,155.78,155.89,155.65,155.81,9208.0,141.6329,141.7329,141.5147,141.6602,9208.0
2018-10-05 12:10:00,155.79,155.79,155.47,155.58,15031.0,141.642,141.642,141.3511,141.4511,15031.0
2018-10-05 12:15:00,155.59,155.65,155.37,155.52,7125.0,141.4602,141.5147,141.2602,141.3965,7125.0
2018-10-05 12:20:00,155.57,155.8,155.55,155.74,5568.0,141.442,141.6511,141.4238,141.5966,5568.0
2018-10-05 12:25:00,155.73,155.79,155.55,155.72,8072.0,141.5875,141.642,141.4238,141.5784,8072.0
2018-10-05 12:30:00,155.69,155.69,155.38,155.38,11793.0,141.5511,141.5511,141.2693,141.2693,11793.0
2018-10-05 12:35:00,155.37,155.86,155.35,155.66,33736.0,141.2602,141.7057,141.242,141.5238,33736.0
2018-10-05 12:40:00,155.61,155.61,155.36,155.52,10953.0,141.4784,141.4784,141.2511,141.3965,10953.0
2018-10-05 12:45:00,155.52,155.65,155.45,155.61,10378.0,141.3965,141.5147,141.3329,141.4784,10378.0
2018-10-05 12:50:00,155.62,155.76,155.5,155.76,6564.0,141.4875,141.6147,141.3784,141.6147,6564.0
2018-10-05 12:55:00,155.77,155.85,155.62,155.67,7909.0,141.6238,141.6966,141.4875,141.5329,7909.0
2018-10-05 13:00:00,155.58,155.65,155.34,155.35,9331.0,141.4511,141.5147,141.2329,141.242,9331.0
2018-10-05 13:05:00,155.33,155.39,155.24,155.26,23180.0,141.2238,141.2783,141.142,141.1602,23180.0
2018-10-05 13:10:00,155.3,155.38,155.18,155.22,12320.0,141.1965,141.2693,141.0874,141.1238,12320.0
2018-10-05 13:15:00,155.26,155.33,155.14,155.14,7849.0,141.1602,141.2238,141.0511,141.0511,7849.0
2018-10-05 13:20:00,155.14,155.14,154.93,155.03,8100.0,141.0511,141.0511,140.8601,140.951,8100.0
2018-10-05 13:25:00,155.03,155.1,154.94,154.97,6750.0,140.951,141.0147,140.8692,140.8965,6750.0
2018-10-05 13:30:00,155.03,155.09,154.8,154.89,3250.0,140.951,141.0056,140.7419,140.8238,3250.0
2018-10-05 13:35:00,154.9,155.01,154.73,154.89,20808.0,140.8328,140.9329,140.6783,140.8238,20808.0
2018-10-05 13:40:00,154.9,155.37,154.89,155.37,11005.0,140.8328,141.2602,140.8238,141.2602,11005.0
2018-10-05 13:45:00,155.35,155.35,155.01,155.03,32627.0,141.242,141.242,140.9329,140.951,32627.0
2018-10-05 13:50:00,155.03,155.55,154.97,155.48,51517.0,140.951,141.4238,140.8965,141.3602,51517.0
2018-10-05 13:55:00,155.45,155.45,155.13,155.13,8423.0,141.3329,141.3329,141.042,141.042,8423.0
2018-10-05 14:00:00,155.12,155.18,155.01,155.05,5100.0,141.0329,141.0874,140.9329,140.9692,5100.0
2018-10-05 14:05:00,155.06,155.09,154.78,154.81,17662.0,140.9783,141.0056,140.7237,140.751,17662.0
2018-10-05 14:10:00,154.89,155.02,154.85,154.91,7292.0,140.8238,140.9419,140.7874,140.8419,7292.0
2018-10-05 14:15:00,154.89,155.36,154.86,155.36,14309.0,140.8238,141.2511,140.7965,141.2511,14309.0
2018-10-05 14:20:00,155.37,155.48,155.35,155.48,15662.0,141.2602,141.3602,141.242,141.3602,15662.0
2018-10-05 14:25:00,155.5,155.76,155.35,155.54,35226.0,141.3784,141.6147,141.242,141.4147,35226.0
2018-10-05 14:30:00,155.61,155.82,155.54,155.65,10680.0,141.4784,141.6693,141.4147,141.5147,10680.0
2018-10-05 14:35:00,155.65,155.73,155.49,155.49,9350.0,141.5147,141.5875,141.3693,141.3693,9350.0
2018-10-05 14:40:00,155.5,155.56,155.42,155.48,13444.0,141.3784,141.4329,141.3056,141.3602,13444.0
2018-10-05 14:45:00,155.5,155.63,155.5,155.61,6849.0,141.3784,141.4966,141.3784,141.4784,6849.0
2018-10-05 14:50:00,155.65,155.79,155.61,155.78,14112.0,141.5147,141.642,141.4784,141.6329,14112.0
2018-10-05 14:55:00,155.76,155.92,155.69,155.92,8451.0,141.6147,141.7602,141.5511,141.7602,8451.0
2018-10-05 15:00:00,155.95,156.13,155.92,156.07,24481.0,141.7875,141.9511,141.7602,141.8966,24481.0
2018-10-05 15:05:00,156.08,156.47,156.08,156.31,13347.0,141.9057,142.2603,141.9057,142.1148,13347.0
2018-10-05 15:10:00,156.31,156.36,156.14,156.27,8140.0,142.1148,142.1603,141.9602,142.0784,8140.0
2018-10-05 15:15:00,156.26,156.36,156.19,156.24,11406.0,142.0693,142.1603,142.0057,142.0512,11406.0
2018-10-05 15:20:00,156.27,156.52,156.23,156.46,23695.0,142.0784,142.3057,142.0421,142.2512,23695.0
2018-10-05 15:25:00,156.44,156.58,156.41,156.55,27955.0,142.233,142.3603,142.2057,142.333,27955.0
2018-10-05 15:30:00,156.55,156.55,156.25,156.27,42309.0,142.333,142.333,142.0602,142.0784,42309.0
2018-10-05 15:35:00,156.23,156.25,155.88,155.91,17612.0,142.0421,142.0602,141.7238,141.7511,17612.0
2018-10-05 15:40:00,155.9,156.32,155.83,156.32,17816.0,141.742,142.1239,141.6784,142.1239,17816.0
2018-10-05 15:45:00,156.31,156.71,156.27,156.69,34170.0,142.1148,142.4785,142.0784,142.4603,34170.0
2018-10-05 15:50:00,156.67,156.69,156.44,156.62,26851.0,142.4421,142.4603,142.233,142.3966,26851.0
2018-10-05 15:55:00,156.64,156.74,156.29,156.39,85165.0,142.4148,142.5057,142.0966,142.1875,85165.0
2018-10-08 09:30:00,153.81,155.0,153.6,154.36,51745.0,139.8418,140.9238,139.6509,140.3419,51745.0
2018-10-08 09:35:00,154.6,155.24,154.53,154.76,21807.0,140.5601,141.142,140.4964,140.7056,21807.0
2018-10-08 09:40:00,154.75,155.17,154.75,154.88,29169.0,140.6965,141.0783,140.6965,140.8147,29169.0
2018-10-08 09:45:00,154.91,155.12,154.81,155.05,25609.0,140.8419,141.0329,140.751,140.9692,25609.0
2018-10-08 09:50:00,155.05,155.06,154.74,154.9,51994.0,140.9692,140.9783,140.6874,140.8328,51994.0
2018-10-08 09:55:00,154.89,154.92,154.7,154.92,51469.0,140.8238,140.851,140.651,140.851,51469.0
2018-10-08 10:00:00,154.87,155.0,154.78,154.91,83639.0,140.8056,140.9238,140.7237,140.8419,83639.0
2018-10-08 10:05:00,154.9,154.96,154.59,154.95,24917.0,140.8328,140.8874,140.551,140.8783,24917.0
2018-10-08 10:10:00,154.95,154.99,154.82,154.9,51592.0,140.8783,140.9147,140.7601,140.8328,51592.0
2018-10-08 10:15:00,154.88,154.98,154.79,154.89,70829.0,140.8147,140.9056,140.7328,140.8238,70829.0
2018-10-08 10:20:00,154.9,155.08,154.86,154.98,14160.0,140.8328,140.9965,140.7965,140.9056,14160.0
2018-10-08 10:25:00,155.0,155.34,155.0,155.18,20741.0,140.9238,141.2329,140.9238,141.0874,20741.0
2018-10-08 10:30:00,155.16,155.41,155.1,155.33,7831.0,141.0692,141.2965,141.0147,141.2238,7831.0
2018-10-08 10:35:00,155.31,155.32,154.95,154.99,7033.0,141.2056,141.2147,140.8783,140.9147,7033.0
2018-10-08 10:40:00,154.93,154.93,154.58,154.58,11862.0,140.8601,140.8601,140.5419,140.5419,11862.0
2018-10-08 10:45:00,154.61,154.66,154.36,154.5,18660.0,140.5692,140.6146,140.3419,140.4692,18660.0
2018-10-08 10:50:00,154.51,154.58,154.41,154.58,17715.0,140.4783,140.5419,140.3873,140.5419,17715.0
2018-10-08 10:55:00,154.47,154.53,154.25,154.27,17331.0,140.4419,140.4964,140.2419,140.2601,17331.0
2018-10-08 11:00:00,154.24,154.26,153.77,153.81,25609.0,140.2328,140.251,139.8055,139.8418,25609.0
2018-10-08 11:05:00,153.8,153.83,153.54,153.62,17638.0,139.8327,139.86,139.5964,139.6691,17638.0
2018-10-08 11:10:00,153.56,153.75,153.36,153.75,30233.0,139.6145,139.7873,139.4327,139.7873,30233.0
2018-10-08 11:15:00,153.73,153.9,153.7,153.7,11905.0,139.7691,139.9237,139.7418,139.7418,11905.0
2018-10-08 11:20:00,153.68,153.88,153.59,153.85,6633.0,139.7236,139.9055,139.6418,139.8782,6633.0
2018-10-08 11:25:00,153.88,153.88,153.69,153.7,20930.0,139.9055,139.9055,139.7327,139.7418,20930.0
2018-10-08 11:30:00,153.7,153.79,153.28,153.28,18428.0,139.7418,139.8237,139.36,139.36,18428.0
2018-10-08 11:35:00,153.29,153.33,152.78,152.93,41072.0,139.3691,139.4054,138.9054,139.0418,41072.0
2018-10-08 11:40:00,152.99,153.03,152.77,152.78,21394.0,139.0963,139.1327,138.8963,138.9054,21394.0
2018-10-08 11:45:00,152.76,152.76,152.23,152.23,34011.0,138.8872,138.8872,138.4053,138.4053,34011.0
2018-10-08 11:50:00,152.26,152.55,152.07,152.52,66822.0,138.4326,138.6963,138.2599,138.669,66822.0
2018-10-08 11:55:00,152.5,152.57,152.2,152.38,29300.0,138.6508,138.7144,138.378,138.5417,29300.0
2018-10-08 12:00:00,152.38,152.71,152.36,152.68,31800.0,138.5417,138.8417,138.5235,138.8145,31800.0
2018-10-08 12:05:00,152.69,152.91,152.69,152.82,13156.0,138.8235,139.0236,138.8235,138.9417,13156.0
2018-10-08 12:10:00,152.79,152.84,152.61,152.76,18563.0,138.9145,138.9599,138.7508,138.8872,18563.0
2018-10-08 12:15:00,152.79,152.94,152.76,152.79,11350.0,138.9145,139.0508,138.8872,138.9145,11350.0
2018-10-08 12:20:00,152.78,153.43,152.71,153.37,14588.0,138.9054,139.4963,138.8417,139.4418,14588.0
2018-10-08 12:25:00,153.31,153.42,153.11,153.23,11270.0,139.3872,139.4873,139.2054,139.3145,11270.0
2018-10-08 12:30:00,153.24,153.25,152.97,152.99,19132.0,139.3236,139.3327,139.0781,139.0963,19132.0
2018-10-08 12:35:00,152.99,153.12,152.82,153.1,27233.0,139.0963,139.2145,138.9417,139.1963,27233.0
2018-10-08 12:40:00,153.11,153.33,153.07,153.28,17044.0,139.2054,139.4054,139.169,139.36,17044.0
2018-10-08 12:45:00,153.3,153.34,153.0,153.17,11205.0,139.3782,139.4145,139.1054,139.26,11205.0
2018-10-08 12:50:00,153.15,153.16,152.85,152.86,15454.0,139.2418,139.2509,138.969,138.9781,15454.0
2018-10-08 12:55:00,152.83,152.85,152.57,152.72,16074.0,138.9508,138.969,138.7144,138.8508,16074.0
2018-10-08 13:00:00,152.75,152.98,152.65,152.98,16697.0,138.8781,139.0872,138.7872,139.0872,16697.0
2018-10-08 13:05:00,152.96,152.98,152.72,152.89,26917.0,139.069,139.0872,138.8508,139.0054,26917.0
2018-10-08 13:10:00,152.88,152.95,152.67,152.73,21728.0,138.9963,139.0599,138.8054,138.8599,21728.0
2018-10-08 13:15:00,152.76,152.83,152.29,152.57,15075.0,138.8872,138.9508,138.4599,138.7144,15075.0
2018-10-08 13:20:00,152.58,152.7,152.42,152.51,20223.0,138.7235,138.8326,138.5781,138.6599,20223.0
2018-10-08 13:25:00,152.56,152.77,152.55,152.69,16137.0,138.7054,138.8963,138.6963,138.8235,16137.0
2018-10-08 13:30:00,152.7,152.9,152.64,152.8,21404.0,138.8326,139.0145,138.7781,138.9236,21404.0
2018-10-08 13:35:00,152.78,152.89,152.73,152.75,14339.0,138.9054,139.0054,138.8599,138.8781,14339.0
2018-10-08 13:40:00,152.78,152.81,152.51,152.51,14040.0,138.9054,138.9326,138.6599,138.6599,14040.0
2018-10-08 13:45:00,152.55,152.82,152.46,152.65,15047.0,138.6963,138.9417,138.6144,138.7872,15047.0
2018-10-08 13:50:00,152.69,153.1,152.66,153.07,18853.0,138.8235,139.1963,138.7963,139.169,18853.0
2018-10-08 13:55:00,153.07,153.07,152.88,152.88,9836.0,139.169,139.169,138.9963,138.9963,9836.0
2018-10-08 14:00:00,152.83,153.32,152.82,153.2,20016.0,138.9508,139.3963,138.9417,139.2872,20016.0
2018-10-08 14:05:00,153.18,153.86,153.18,153.82,22021.0,139.269,139.8873,139.269,139.8509,22021.0
2018-10-08 14:10:00,153.79,153.82,153.5,153.53,15240.0,139.8237,139.8509,139.56,139.5873,15240.0
2018-10-08 14:15:00,153.52,153.66,153.49,153.49,14934.0,139.5782,139.7055,139.5509,139.5509,14934.0
2018-10-08 14:20:00,153.55,153.66,153.34,153.4,20918.0,139.6054,139.7055,139.4145,139.4691,20918.0
2018-10-08 14:25:00,153.42,153.64,153.42,153.6,19216.0,139.4873,139.6873,139.4873,139.6509,19216.0
2018-10-08 14:30:00,153.62,153.95,153.58,153.87,50074.0,139.6691,139.9691,139.6327,139.8964,50074.0
2018-10-08 14:35:00,153.94,154.12,153.9,154.12,11194.0,139.96,140.1237,139.9237,140.1237,11194.0
2018-10-08 14:40:00,154.15,154.15,153.95,154.03,13600.0,140.151,140.151,139.9691,140.0419,13600.0
2018-10-08 14:45:00,154.03,154.34,154.0,154.3,17981.0,140.0419,140.3237,140.0146,140.2873,17981.0
2018-10-08 14:50:00,154.32,154.36,154.0,154.06,15384.0,140.3055,140.3419,140.0146,140.0691,15384.0
2018-10-08 14:55:00,154.04,154.05,153.93,154.01,16535.0,140.0509,140.06,139.9509,140.0237,16535.0
2018-10-08 15:00:00,154.0,154.6,153.99,154.57,29862.0,140.0146,140.5601,140.0055,140.5328,29862.0
2018-10-08 15:05:00,154.6,154.63,154.41,154.61,22637.0,140.5601,140.5874,140.3873,140.5692,22637.0
2018-10-08 15:10:00,154.59,154.6,154.26,154.27,15395.0,140.551,140.5601,140.251,140.2601,15395.0
2018-10-08 15:15:00,154.32,154.38,154.2,154.32,24059.0,140.3055,140.3601,140.1964,140.3055,24059.0
2018-10-08 15:20:00,154.3,154.39,154.1,154.1,18567.0,140.2873,140.3692,140.1055,140.1055,18567.0
2018-10-08 15:25:00,154.12,154.14,153.79,153.87,30746.0,140.1237,140.1419,139.8237,139.8964,30746.0
2018-10-08 15:30:00,153.87,154.19,153.87,153.91,29070.0,139.8964,140.1873,139.8964,139.9328,29070.0
2018-10-08 15:35:00,153.89,153.94,153.77,153.83,31639.0,139.9146,139.96,139.8055,139.86,31639.0
2018-10-08 15:40:00,153.83,153.92,153.78,153.84,32607.0,139.86,139.9418,139.8146,139.8691,32607.0
2018-10-08 15:45:00,153.86,154.0,153.78,153.98,37002.0,139.8873,140.0146,139.8146,139.9964,37002.0
2018-10-08 15:50:00,154.0,154.04,153.86,153.96,41564.0,140.0146,140.0509,139.8873,139.9782,41564.0
2018-10-08 15:55:00,153.96,154.08,153.78,153.83,127594.0,139.9782,140.0873,139.8146,139.86,127594.0
2018-10-09 09:30:00,152.96,153.73,152.32,152.51,30509.0,139.069,139.7691,138.4871,138.6599,30509.0
2018-10-09 09:35:00,152.51,152.51,151.41,151.72,28226.0,138.6599,138.6599,137.6598,137.9416,28226.0
2018-10-09 09:40:00,151.71,151.92,151.4,151.69,36268.0,137.9325,138.1235,137.6507,137.9144,36268.0
2018-10-09 09:45:00,151.61,151.63,151.13,151.19,25225.0,137.8416,137.8598,137.4052,137.4598,25225.0
2018-10-09 09:50:00,151.19,151.63,151.07,151.62,29503.0,137.4598,137.8598,137.3507,137.8507,29503.0
2018-10-09 09:55:00,151.65,151.65,151.33,151.55,19556.0,137.878,137.878,137.5871,137.7871,19556.0
2018-10-09 10:00:00,151.63,151.71,151.47,151.67,20618.0,137.8598,137.9325,137.7143,137.8962,20618.0
2018-10-09 10:05:00,151.68,151.68,151.33,151.33,17222.0,137.9053,137.9053,137.5871,137.5871,17222.0
2018-10-09 10:10:00,151.39,151.44,151.1,151.25,11224.0,137.6416,137.6871,137.3779,137.5143,11224.0
2018-10-09 10:15:00,151.31,151.53,151.31,151.51,12754.0,137.5689,137.7689,137.5689,137.7507,12754.0
2018-10-09 10:20:00,151.53,151.68,151.35,151.68,18137.0,137.7689,137.9053,137.6052,137.9053,18137.0
2018-10-09 10:25:00,151.63,151.76,151.5,151.73,17035.0,137.8598,137.978,137.7416,137.9507,17035.0
2018-10-09 10:30:00,151.73,152.06,151.58,151.82,19738.0,137.9507,138.2508,137.8144,138.0326,19738.0
2018-10-09 10:35:00,151.9,151.97,151.5,151.51,16951.0,138.1053,138.1689,137.7416,137.7507,16951.0
2018-10-09 10:40:00,151.51,151.75,151.5,151.68,24562.0,137.7507,137.9689,137.7416,137.9053,24562.0
2018-10-09 10:45:00,151.66,151.96,151.54,151.59,11132.0,137.8871,138.1598,137.778,137.8234,11132.0
2018-10-09 10:50:00,151.64,151.66,151.2,151.28,11908.0,137.8689,137.8871,137.4689,137.5416,11908.0
2018-10-09 10:55:00,151.31,151.37,150.87,150.87,11981.0,137.5689,137.6234,137.1688,137.1688,11981.0
2018-10-09 11:00:00,150.92,151.02,150.72,150.92,8003.0,137.2143,137.3052,137.0325,137.2143,8003.0
2018-10-09 11:05:00,150.97,151.01,150.6,150.6,8363.0,137.2597,137.2961,136.9233,136.9233,8363.0
2018-10-09 11:10:00,150.63,151.19,150.56,151.19,8181.0,136.9506,137.4598,136.887,137.4598,8181.0
2018-10-09 11:15:00,151.19,151.47,151.09,151.22,9378.0,137.4598,137.7143,137.3689,137.487,9378.0
2018-10-09 11:20:00,151.25,151.59,151.25,151.52,11468.0,137.5143,137.8234,137.5143,137.7598,11468.0
2018-10-09 11:25:00,151.55,151.78,151.52,151.75,6025.0,137.7871,137.9962,137.7598,137.9689,6025.0
2018-10-09 11:30:00,151.77,151.79,151.45,151.45,10078.0,137.9871,138.0053,137.6962,137.6962,10078.0
2018-10-09 11:35:00,151.47,151.55,151.27,151.37,7079.0,137.7143,137.7871,137.5325,137.6234,7079.0
2018-10-09 11:40:00,151.37,151.48,151.3,151.42,7568.0,137.6234,137.7234,137.5598,137.6689,7568.0
2018-10-09 11:45:00,151.49,151.54,151.29,151.54,7618.0,137.7325,137.778,137.5507,137.778,7618.0
2018-10-09 11:50:00,151.49,151.76,151.49,151.58,7109.0,137.7325,137.978,137.7325,137.8144,7109.0
2018-10-09 11:55:00,151.59,151.81,151.49,151.49,6250.0,137.8234,138.0235,137.7325,137.7325,6250.0
2018-10-09 12:00:00,151.48,151.7,151.48,151.52,5535.0,137.7234,137.9235,137.7234,137.7598,5535.0
2018-10-09 12:05:00,151.59,151.69,151.41,151.41,8385.0,137.8234,137.9144,137.6598,137.6598,8385.0
2018-10-09 12:10:00,151.46,151.46,151.25,151.25,13825.0,137.7052,137.7052,137.5143,137.5143,13825.0
2018-10-09 12:15:00,151.21,151.28,151.16,151.16,4350.0,137.478,137.5416,137.4325,137.4325,4350.0
2018-10-09 12:20:00,151.14,151.3,151.14,151.14,3600.0,137.4143,137.5598,137.4143,137.4143,3600.0
2018-10-09 12:25:00,151.14,151.21,151.06,151.17,4182.0,137.4143,137.478,137.3416,137.4416,4182.0
2018-10-09 12:30:00,151.11,151.12,150.91,151.07,15895.0,137.387,137.3961,137.2052,137.3507,15895.0
2018-10-09 12:35:00,151.1,151.21,151.08,151.08,4253.0,137.3779,137.478,137.3598,137.3598,4253.0
2018-10-09 12:40:00,151.1,151.11,150.83,150.83,5467.0,137.3779,137.387,137.1325,137.1325,5467.0
2018-10-09 12:45:00,150.83,150.96,150.53,150.72,16430.0,137.1325,137.2507,136.8597,137.0325,16430.0
2018-10-09 12:50:00,150.77,150.95,150.7,150.81,7000.0,137.0779,137.2416,137.0143,137.1143,7000.0
2018-10-09 12:55:00,150.81,151.04,150.81,150.86,15821.0,137.1143,137.3234,137.1143,137.1597,15821.0
2018-10-09 13:00:00,150.84,150.95,150.74,150.77,6356.0,137.1416,137.2416,137.0506,137.0779,6356.0
2018-10-09 13:05:00,150.75,150.96,150.72,150.82,9990.0,137.0597,137.2507,137.0325,137.1234,9990.0
2018-10-09 13:10:00,150.87,151.06,150.87,151.0,5658.0,137.1688,137.3416,137.1688,137.287,5658.0
2018-10-09 13:15:00,151.0,151.04,150.81,150.81,4539.0,137.287,137.3234,137.1143,137.1143,4539.0
2018-10-09 13:20:00,150.8,151.2,150.76,151.1,8715.0,137.1052,137.4689,137.0688,137.3779,8715.0
2018-10-09 13:25:00,151.09,151.18,151.01,151.09,3905.0,137.3689,137.4507,137.2961,137.3689,3905.0
2018-10-09 13:30:00,151.05,151.05,150.79,150.83,23393.0,137.3325,137.3325,137.0961,137.1325,23393.0
2018-10-09 13:35:00,150.84,150.92,150.57,150.65,49318.0,137.1416,137.2143,136.8961,136.9688,49318.0
2018-10-09 13:40:00,150.7,150.81,150.51,150.66,13430.0,137.0143,137.1143,136.8415,136.9779,13430.0
2018-10-09 13:45:00,150.63,150.65,150.42,150.48,17340.0,136.9506,136.9688,136.7597,136.8142,17340.0
2018-10-09 13:50:00,150.43,150.56,150.41,150.53,18022.0,136.7688,136.887,136.7506,136.8597,18022.0
2018-10-09 13:55:00,150.54,150.74,150.51,150.61,28773.0,136.8688,137.0506,136.8415,136.9324,28773.0
2018-10-09 14:00:00,150.56,150.6,150.41,150.56,38247.0,136.887,136.9233,136.7506,136.887,38247.0
2018-10-09 14:05:00,150.57,150.57,150.27,150.39,21979.0,136.8961,136.8961,136.6233,136.7324,21979.0
2018-10-09 14:10:00,150.41,150.69,150.37,150.69,22537.0,136.7506,137.0052,136.7142,137.0052,22537.0
2018-10-09 14:15:00,150.69,150.73,150.43,150.44,19365.0,137.0052,137.0415,136.7688,136.7779,19365.0
2018-10-09 14:20:00,150.45,150.64,150.45,150.54,15757.0,136.787,136.9597,136.787,136.8688,15757.0
2018-10-09 14:25:00,150.56,150.75,150.48,150.75,11629.0,136.887,137.0597,136.8142,137.0597,11629.0
2018-10-09 14:30:00,150.75,150.75,150.5,150.53,19274.0,137.0597,137.0597,136.8324,136.8597,19274.0
2018-10-09 14:35:00,150.53,150.54,150.38,150.54,29251.0,136.8597,136.8688,136.7233,136.8688,29251.0
2018-10-09 14:40:00,150.54,150.58,150.42,150.49,18245.0,136.8688,136.9052,136.7597,136.8233,18245.0
2018-10-09 14:45:00,150.52,150.52,150.16,150.18,16458.0,136.8506,136.8506,136.5233,136.5415,16458.0
2018-10-09 14:50:00,150.15,150.35,150.11,150.31,25001.0,136.5142,136.6961,136.4778,136.6597,25001.0
2018-10-09 14:55:00,150.34,150.7,150.34,150.61,15815.0,136.687,137.0143,136.687,136.9324,15815.0
2018-10-09 15:00:00,150.64,150.72,150.54,150.56,15933.0,136.9597,137.0325,136.8688,136.887,15933.0
2018-10-09 15:05:00,150.55,150.73,150.54,150.66,16498.0,136.8779,137.0415,136.8688,136.9779,16498.0
2018-10-09 15:10:00,150.67,150.71,150.47,150.61,14303.0,136.987,137.0234,136.8052,136.9324,14303.0
2018-10-09 15:15:00,150.59,150.67,150.45,150.47,20123.0,136.9143,136.987,136.787,136.8052,20123.0
2018-10-09 15:20:00,150.47,150.51,150.27,150.28,25835.0,136.8052,136.8415,136.6233,136.6324,25835.0
2018-10-09 15:25:00,150.27,150.46,150.27,150.46,26028.0,136.6233,136.7961,136.6233,136.7961,26028.0
2018-10-09 15:30:00,150.47,150.49,150.38,150.43,30871.0,136.8052,136.8233,136.7233,136.7688,30871.0
2018-10-09 15:35:00,150.42,150.44,150.21,150.31,37028.0,136.7597,136.7779,136.5688,136.6597,37028.0
2018-10-09 15:40:00,150.31,150.32,150.18,150.25,29983.0,136.6597,136.6688,136.5415,136.6051,29983.0
2018-10-09 15:45:00,150.28,150.73,150.27,150.64,42666.0,136.6324,137.0415,136.6233,136.9597,42666.0
2018-10-09 15:50:00,150.63,150.63,150.35,150.41,49868.0,136.9506,136.9506,136.6961,136.7506,49868.0
2018-10-09 15:55:00,150.4,150.46,150.35,150.45,85515.0,136.7415,136.7961,136.6961,136.787,85515.0
2018-10-10 09:30:00,150.0,150.71,149.75,149.87,34994.0,136.3778,137.0234,136.1505,136.2596,34994.0
2018-10-10 09:35:00,150.0,150.43,149.79,149.98,16157.0,136.3778,136.7688,136.1869,136.3597,16157.0
2018-10-10 09:40:00,149.99,150.37,149.34,149.53,15332.0,136.3687,136.7142,135.7778,135.9505,15332.0
2018-10-10 09:45:00,149.54,149.85,149.42,149.67,11822.0,135.9596,136.2415,135.8505,136.0778,11822.0
2018-10-10 09:50:00,149.64,149.77,149.25,149.27,16151.0,136.0505,136.1687,135.6959,135.7141,16151.0
2018-10-10 09:55:00,149.36,149.49,147.79,147.95,34353.0,135.796,135.9142,134.3685,134.514,34353.0
2018-10-10 10:00:00,147.87,148.65,147.86,148.31,24766.0,134.4413,135.1504,134.4322,134.8413,24766.0
2018-10-10 10:05:00,148.38,148.75,148.05,148.75,16683.0,134.905,135.2414,134.6049,135.2414,16683.0
2018-10-10 10:10:00,148.68,148.78,148.26,148.33,11629.0,135.1777,135.2686,134.7959,134.8595,11629.0
2018-10-10 10:15:00,148.26,148.53,148.06,148.46,16406.0,134.7959,135.0413,134.614,134.9777,16406.0
2018-10-10 10:20:00,148.48,148.97,148.47,148.88,13337.0,134.9959,135.4414,134.9868,135.3596,13337.0
2018-10-10 10:25:00,148.91,149.31,148.85,148.99,10764.0,135.3868,135.7505,135.3323,135.4596,10764.0
2018-10-10 10:30:00,149.01,149.19,148.75,148.78,17846.0,135.4777,135.6414,135.2414,135.2686,17846.0
2018-10-10 10:35:00,148.75,149.18,148.72,148.93,18027.0,135.2414,135.6323,135.2141,135.405,18027.0
2018-10-10 10:40:00,148.92,148.92,148.0,148.05,50762.0,135.3959,135.3959,134.5595,134.6049,50762.0
2018-10-10 10:45:00,148.05,148.25,147.72,147.9,17969.0,134.6049,134.7868,134.3049,134.4685,17969.0
2018-10-10 10:50:00,147.89,148.14,147.74,147.74,12470.0,134.4595,134.6868,134.3231,134.3231,12470.0
2018-10-10 10:55:00,147.64,147.76,147.26,147.51,34733.0,134.2322,134.3413,133.8867,134.114,34733.0
2018-10-10 11:00:00,147.46,148.03,147.46,147.47,18523.0,134.0685,134.5867,134.0685,134.0776,18523.0
2018-10-10 11:05:00,147.53,147.6,147.17,147.25,13554.0,134.1321,134.1958,133.8048,133.8776,13554.0
2018-10-10 11:10:00,147.14,147.3,146.95,147.21,19831.0,133.7776,133.923,133.6048,133.8412,19831.0
2018-10-10 11:15:00,147.05,147.16,146.81,146.93,12783.0,133.6957,133.7958,133.4775,133.5866,12783.0
2018-10-10 11:20:00,146.91,147.0,146.56,146.83,17021.0,133.5685,133.6503,133.2502,133.4957,17021.0
2018-10-10 11:25:00,146.78,147.44,146.78,147.33,66976.0,133.4503,134.0503,133.4503,133.9503,66976.0
2018-10-10 11:30:00,147.34,147.44,147.0,147.14,18130.0,133.9594,134.0503,133.6503,133.7776,18130.0
2018-10-10 11:35:00,147.24,147.43,147.1,147.18,12865.0,133.8685,134.0412,133.7412,133.8139,12865.0
2018-10-10 11:40:00,147.08,147.81,147.08,147.78,11800.0,133.723,134.3867,133.723,134.3594,11800.0
2018-10-10 11:45:00,147.78,148.19,147.68,148.11,15228.0,134.3594,134.7322,134.2685,134.6595,15228.0
2018-10-10 11:50:00,148.09,148.37,148.07,148.32,7666.0,134.6413,134.8959,134.6231,134.8504,7666.0
2018-10-10 11:55:00,148.25,148.32,148.1,148.2,12118.0,134.7868,134.8504,134.6504,134.7413,12118.0
2018-10-10 12:00:00,148.16,148.36,148.06,148.24,15787.0,134.7049,134.8868,134.614,134.7777,15787.0
2018-10-10 12:05:00,148.2,148.23,147.95,148.2,14410.0,134.7413,134.7686,134.514,134.7413,14410.0
2018-10-10 12:10:00,148.21,148.55,148.03,148.43,13457.0,134.7504,135.0595,134.5867,134.9504,13457.0
2018-10-10 12:15:00,148.44,148.93,148.42,148.82,11544.0,134.9595,135.405,134.9413,135.305,11544.0
2018-10-10 12:20:00,148.8,148.83,148.56,148.79,10727.0,135.2868,135.3141,135.0686,135.2777,10727.0
2018-10-10 12:25:00,148.79,148.8,148.33,148.39,12026.0,135.2777,135.2868,134.8595,134.914,12026.0
2018-10-10 12:30:00,148.3,148.68,148.29,148.68,6700.0,134.8322,135.1777,134.8231,135.1777,6700.0
2018-10-10 12:35:00,148.66,148.7,148.52,148.52,5600.0,135.1595,135.1959,135.0322,135.0322,5600.0
2018-10-10 12:40:00,148.43,148.57,148.35,148.42,6146.0,134.9504,135.0777,134.8777,134.9413,6146.0
2018-10-10 12:45:00,148.44,148.82,148.4,148.77,8370.0,134.9595,135.305,134.9231,135.2595,8370.0
2018-10-10 12:50:00,148.75,149.09,148.74,148.85,10055.0,135.2414,135.5505,135.2323,135.3323,10055.0
2018-10-10 12:55:00,148.87,149.1,148.8,148.87,6822.0,135.3505,135.5596,135.2868,135.3505,6822.0
2018-10-10 13:00:00,148.84,148.95,148.68,148.78,81848.0,135.3232,135.4232,135.1777,135.2686,81848.0
2018-10-10 13:05:00,148.78,149.25,148.77,149.22,19211.0,135.2686,135.6959,135.2595,135.6687,19211.0
2018-10-10 13:10:00,149.03,149.53,149.01,149.43,11685.0,135.4959,135.9505,135.4777,135.8596,11685.0
2018-10-10 13:15:00,149.47,149.79,149.38,149.71,7773.0,135.896,136.1869,135.8141,136.1142,7773.0
2018-10-10 13:20:00,149.77,150.07,149.74,149.98,11285.0,136.1687,136.4415,136.1414,136.3597,11285.0
2018-10-10 13:25:00,149.97,149.97,149.46,149.66,14983.0,136.3506,136.3506,135.8869,136.0687,14983.0
2018-10-10 13:30:00,149.69,150.04,149.59,149.99,30045.0,136.096,136.4142,136.0051,136.3687,30045.0
2018-10-10 13:35:00,149.97,150.07,149.62,149.87,12019.0,136.3506,136.4415,136.0323,136.2596,12019.0
2018-10-10 13:40:00,149.87,150.01,149.44,149.6,9763.0,136.2596,136.3869,135.8687,136.0142,9763.0
2018-10-10 13:45:00,149.64,150.3,149.61,150.19,12823.0,136.0505,136.6506,136.0233,136.5506,12823.0
2018-10-10 13:50:00,150.19,150.36,149.99,150.14,18124.0,136.5506,136.7051,136.3687,136.5051,18124.0
2018-10-10 13:55:00,150.17,150.3,150.0,150.28,10165.0,136.5324,136.6506,136.3778,136.6324,10165.0
2018-10-10 14:00:00,150.26,150.33,149.78,149.82,13430.0,136.6142,136.6779,136.1778,136.2142,13430.0
2018-10-10 14:05:00,149.78,149.81,149.47,149.6,38640.0,136.1778,136.2051,135.896,136.0142,38640.0
2018-10-10 14:10:00,149.6,150.0,149.6,149.89,94327.0,136.0142,136.3778,136.0142,136.2778,94327.0
2018-10-10 14:15:00,149.88,150.12,149.72,149.81,27647.0,136.2687,136.4869,136.1233,136.2051,27647.0
2018-10-10 14:20:00,149.78,150.01,149.7,150.01,54203.0,136.1778,136.3869,136.1051,136.3869,54203.0
2018-10-10 14:25:00,150.0,150.17,149.81,150.09,18284.0,136.3778,136.5324,136.2051,136.4597,18284.0
2018-10-10 14:30:00,150.08,150.31,149.88,149.88,13919.0,136.4506,136.6597,136.2687,136.2687,13919.0
2018-10-10 14:35:00,149.92,150.11,149.82,149.9,26201.0,136.3051,136.4778,136.2142,136.2869,26201.0
2018-10-10 14:40:00,149.9,150.05,149.8,149.86,24676.0,136.2869,136.4233,136.196,136.2506,24676.0
2018-10-10 14:45:00,149.78,150.2,149.7,150.03,24147.0,136.1778,136.5597,136.1051,136.4051,24147.0
2018-10-10 14:50:00,150.0,150.33,149.89,150.03,55595.0,136.3778,136.6779,136.2778,136.4051,55595.0
2018-10-10 14:55:00,150.02,150.24,149.91,150.11,22057.0,136.396,136.596,136.296,136.4778,22057.0
2018-10-10 15:00:00,150.04,150.04,149.6,149.6,11678.0,136.4142,136.4142,136.0142,136.0142,11678.0
2018-10-10 15:05:00,149.65,149.69,148.97,149.12,19244.0,136.0596,136.096,135.4414,135.5778,19244.0
2018-10-10 15:10:00,149.09,149.09,148.52,148.81,14866.0,135.5505,135.5505,135.0322,135.2959,14866.0
2018-10-10 15:15:00,148.79,149.04,148.77,148.85,10855.0,135.2777,135.505,135.2595,135.3323,10855.0
2018-10-10 15:20:00,148.92,149.73,148.87,149.73,19619.0,135.3959,136.1324,135.3505,136.1324,19619.0
2018-10-10 15:25:00,149.78,149.78,149.23,149.7,14959.0,136.1778,136.1778,135.6778,136.1051,14959.0
2018-10-10 15:30:00,149.69,149.69,148.89,148.89,41630.0,136.096,136.096,135.3686,135.3686,41630.0
2018-10-10 15:35:00,148.84,148.84,148.38,148.39,31046.0,135.3232,135.3232,134.905,134.914,31046.0
2018-10-10 15:40:00,148.36,148.36,147.72,147.87,88985.0,134.8868,134.8868,134.3049,134.4413,88985.0
2018-10-10 15:45:00,147.79,148.8,147.55,148.75,93070.0,134.3685,135.2868,134.1503,135.2414,93070.0
2018-10-10 15:50:00,148.72,148.8,147.91,147.91,40599.0,135.2141,135.2868,134.4776,134.4776,40599.0
2018-10-10 15:55:00,147.88,147.89,147.36,147.54,144530.0,134.4504,134.4595,133.9776,134.1412,144530.0
2018-10-11 09:30:00,146.78,148.35,146.47,148.35,35563.0,133.4503,134.8777,133.1684,134.8777,35563.0
2018-10-11 09:35:00,148.17,148.37,147.21,147.61,31905.0,134.714,134.8959,133.8412,134.2049,31905.0
2018-10-11 09:40:00,147.61,148.04,147.25,147.32,62843.0,134.2049,134.5958,133.8776,133.9412,62843.0
2018-10-11 09:45:00,147.39,148.54,147.2,148.44,39143.0,134.0049,135.0504,133.8321,134.9595,39143.0
2018-10-11 09:50:00,148.46,150.96,148.46,150.56,113288.0,134.9777,137.2507,134.9777,136.887,113288.0
2018-10-11 09:55:00,150.41,151.0,150.29,150.58,45767.0,136.7506,137.287,136.6415,136.9052,45767.0
2018-10-11 10:00:00,150.6,150.77,150.19,150.26,35915.0,136.9233,137.0779,136.5506,136.6142,35915.0
2018-10-11 10:05:00,150.22,150.44,149.53,149.63,76768.0,136.5779,136.7779,135.9505,136.0414,76768.0
2018-10-11 10:10:00,149.5,149.74,149.13,149.13,14108.0,135.9232,136.1414,135.5868,135.5868,14108.0
2018-10-11 10:15:00,149.02,149.02,148.34,148.47,18183.0,135.4868,135.4868,134.8686,134.9868,18183.0
2018-10-11 10:20:00,148.38,148.41,147.52,147.63,27789.0,134.905,134.9322,134.1231,134.2231,27789.0
2018-10-11 10:25:00,147.63,148.54,147.39,148.54,26973.0,134.2231,135.0504,134.0049,135.0504,26973.0
2018-10-11 10:30:00,148.53,148.8,148.29,148.59,11692.0,135.0413,135.2868,134.8231,135.0959,11692.0
2018-10-11 10:35:00,148.64,148.83,148.27,148.44,8307.0,135.1413,135.3141,134.8049,134.9595,8307.0
2018-10-11 10:40:00,148.3,148.51,148.13,148.14,10962.0,134.8322,135.0232,134.6777,134.6868,10962.0
2018-10-11 10:45:00,148.27,148.29,147.68,147.68,13232.0,134.8049,134.8231,134.2685,134.2685,13232.0
2018-10-11 10:50:00,147.63,148.1,147.57,147.91,18276.0,134.2231,134.6504,134.1685,134.4776,18276.0
2018-10-11 10:55:00,148.0,148.2,147.58,147.58,13812.0,134.5595,134.7413,134.1776,134.1776,13812.0
2018-10-11 11:00:00,147.67,147.75,146.78,146.89,23525.0,134.2594,134.3322,133.4503,133.5503,23525.0
2018-10-11 11:05:00,146.89,147.45,146.86,147.14,17093.0,133.5503,134.0594,133.523,133.7776,17093.0
2018-10-11 11:10:00,147.29,147.29,146.8,147.04,21948.0,133.9139,133.9139,133.4684,133.6866,21948.0
2018-10-11 11:15:00,146.97,147.69,146.97,147.52,22261.0,133.623,134.2776,133.623,134.1231,22261.0
2018-10-11 11:20:00,147.51,148.45,147.51,148.1,14045.0,134.114,134.9686,134.114,134.6504,14045.0
2018-10-11 11:25:00,148.09,148.18,147.86,147.93,11451.0,134.6413,134.7231,134.4322,134.4958,11451.0
2018-10-11 11:30:00,147.91,148.34,147.71,148.25,9545.0,134.4776,134.8686,134.2958,134.7868,9545.0
2018-10-11 11:35:00,148.21,148.25,147.7,148.09,17015.0,134.7504,134.7868,134.2867,134.6413,17015.0
2018-10-11 11:40:00,148.19,148.54,148.18,148.39,12752.0,134.7322,135.0504,134.7231,134.914,12752.0
2018-10-11 11:45:00,148.38,149.2,148.29,149.15,12540.0,134.905,135.6505,134.8231,135.605,12540.0
2018-10-11 11:50:00,149.09,149.59,148.86,149.25,33489.0,135.5505,136.0051,135.3414,135.6959,33489.0
2018-10-11 11:55:00,149.25,149.5,149.05,149.5,15573.0,135.6959,135.9232,135.5141,135.9232,15573.0
2018-10-11 12:00:00,149.4,150.0,149.17,149.33,84111.0,135.8323,136.3778,135.6232,135.7687,84111.0
2018-10-11 12:05:00,149.36,149.73,149.34,149.51,44004.0,135.796,136.1324,135.7778,135.9323,44004.0
2018-10-11 12:10:00,149.59,149.82,149.47,149.78,15096.0,136.0051,136.2142,135.896,136.1778,15096.0
2018-10-11 12:15:00,149.84,150.28,149.78,150.14,31653.0,136.2324,136.6324,136.1778,136.5051,31653.0
2018-10-11 12:20:00,150.19,150.93,150.19,150.87,25681.0,136.5506,137.2234,136.5506,137.1688,25681.0
2018-10-11 12:25:00,150.93,150.93,150.23,150.33,9369.0,137.2234,137.2234,136.587,136.6779,9369.0
2018-10-11 12:30:00,150.23,150.33,149.7,149.7,12942.0,136.587,136.6779,136.1051,136.1051,12942.0
2018-10-11 12:35:00,149.78,149.93,149.18,149.19,20925.0,136.1778,136.3142,135.6323,135.6414,20925.0
2018-10-11 12:40:00,149.15,149.3,148.92,149.0,19080.0,135.605,135.7414,135.3959,135.4687,19080.0
2018-10-11 12:45:00,148.97,149.03,148.52,148.63,10800.0,135.4414,135.4959,135.0322,135.1323,10800.0
2018-10-11 12:50:00,148.65,148.83,148.48,148.73,11400.0,135.1504,135.3141,134.9959,135.2232,11400.0
2018-10-11 12:55:00,148.69,148.69,148.41,148.5,7366.0,135.1868,135.1868,134.9322,135.0141,7366.0
2018-10-11 13:00:00,148.43,148.56,147.8,147.81,10182.0,134.9504,135.0686,134.3776,134.3867,10182.0
2018-10-11 13:05:00,147.84,147.98,147.73,147.88,10626.0,134.414,134.5413,134.314,134.4504,10626.0
2018-10-11 13:10:00,147.88,148.37,147.67,148.37,14551.0,134.4504,134.8959,134.2594,134.8959,14551.0
2018-10-11 13:15:00,148.42,148.66,148.31,148.46,6907.0,134.9413,135.1595,134.8413,134.9777,6907.0
2018-10-11 13:20:00,148.51,148.61,148.21,148.21,6200.0,135.0232,135.1141,134.7504,134.7504,6200.0
2018-10-11 13:25:00,148.22,148.41,147.97,148.18,9033.0,134.7595,134.9322,134.5322,134.7231,9033.0
2018-10-11 13:30:00,148.32,148.49,148.03,148.08,5677.0,134.8504,135.005,134.5867,134.6322,5677.0
2018-10-11 13:35:00,147.98,148.26,147.94,148.22,6315.0,134.5413,134.7959,134.5049,134.7595,6315.0
2018-10-11 13:40:00,148.27,148.44,148.18,148.23,28916.0,134.8049,134.9595,134.7231,134.7686,28916.0
2018-10-11 13:45:00,148.28,148.46,148.18,148.18,10106.0,134.814,134.9777,134.7231,134.7231,10106.0
2018-10-11 13:50:00,148.16,148.16,147.86,148.16,13020.0,134.7049,134.7049,134.4322,134.7049,13020.0
2018-10-11 13:55:00,148.16,148.55,148.0,148.46,6846.0,134.7049,135.0595,134.5595,134.9777,6846.0
2018-10-11 14:00:00,148.47,148.61,148.13,148.39,8876.0,134.9868,135.1141,134.6777,134.914,8876.0
2018-10-11 14:05:00,148.43,148.53,147.95,147.98,8826.0,134.9504,135.0413,134.514,134.5413,8826.0
2018-10-11 14:10:00,148.03,148.13,147.59,147.68,9731.0,134.5867,134.6777,134.1867,134.2685,9731.0
2018-10-11 14:15:00,147.71,147.8,147.44,147.51,11929.0,134.2958,134.3776,134.0503,134.114,11929.0
2018-10-11 14:20:00,147.5,147.88,147.38,147.42,17646.0,134.1049,134.4504,133.9958,134.0321,17646.0
2018-10-11 14:25:00,147.47,147.67,147.26,147.44,13184.0,134.0776,134.2594,133.8867,134.0503,13184.0
2018-10-11 14:30:00,147.35,147.39,147.06,147.13,11180.0,133.9685,134.0049,133.7048,133.7685,11180.0
2018-10-11 14:35:00,147.02,147.03,146.5,146.91,41224.0,133.6685,133.6776,133.1957,133.5685,41224.0
2018-10-11 14:40:00,146.87,146.87,145.98,146.15,37805.0,133.5321,133.5321,132.7229,132.8775,37805.0
2018-10-11 14:45:00,146.14,147.11,145.5,147.04,43840.0,132.8684,133.7503,132.2865,133.6866,43840.0
2018-10-11 14:50:00,146.9,147.42,146.54,146.93,21373.0,133.5594,134.0321,133.2321,133.5866,21373.0
2018-10-11 14:55:00,146.86,147.36,146.44,147.16,18707.0,133.523,133.9776,133.1411,133.7958,18707.0
2018-10-11 15:00:00,147.09,147.69,146.82,147.69,19701.0,133.7321,134.2776,133.4866,134.2776,19701.0
2018-10-11 15:05:00,147.61,147.72,147.12,147.21,20436.0,134.2049,134.3049,133.7594,133.8412,20436.0
2018-10-11 15:10:00,147.13,148.47,146.8,148.28,37587.0,133.7685,134.9868,133.4684,134.814,37587.0
2018-10-11 15:15:00,148.19,149.39,148.05,149.39,75446.0,134.7322,135.8232,134.6049,135.8232,75446.0
2018-10-11 15:20:00,149.58,149.67,148.98,149.67,42744.0,135.996,136.0778,135.4505,136.0778,42744.0
2018-10-11 15:25:00,149.56,149.6,149.2,149.47,33506.0,135.9778,136.0142,135.6505,135.896,33506.0
2018-10-11 15:30:00,149.37,149.52,148.84,148.91,49955.0,135.8051,135.9414,135.3232,135.3868,49955.0
2018-10-11 15:35:00,148.9,148.93,148.06,148.39,37971.0,135.3777,135.405,134.614,134.914,37971.0
2018-10-11 15:40:00,148.36,148.36,147.46,147.59,55250.0,134.8868,134.8868,134.0685,134.1867,55250.0
2018-10-11 15:45:00,147.59,147.78,146.46,146.56,76167.0,134.1867,134.3594,133.1593,133.2502,76167.0
2018-10-11 15:50:00,146.55,147.14,146.29,146.7,96460.0,133.2411,133.7776,133.0048,133.3775,96460.0
2018-10-11 15:55:00,146.66,146.91,146.26,146.46,141561.0,133.3412,133.5685,132.9775,133.1593,141561.0
2018-10-12 09:30:00,149.09,150.0,148.84,149.36,43902.0,135.5505,136.3778,135.3232,135.796,43902.0
2018-10-12 09:35:00,149.19,149.68,148.99,149.21,15495.0,135.6414,136.0869,135.4596,135.6596,15495.0
2018-10-12 09:40:00,149.13,149.41,148.4,148.46,16385.0,135.5868,135.8414,134.9231,134.9777,16385.0
2018-10-12 09:45:00,148.55,149.42,148.4,148.81,19936.0,135.0595,135.8505,134.9231,135.2959,19936.0
2018-10-12 09:50:00,148.85,149.17,148.57,149.17,20805.0,135.3323,135.6232,135.0777,135.6232,20805.0
2018-10-12 09:55:00,149.12,149.36,148.86,149.36,12419.0,135.5778,135.796,135.3414,135.796,12419.0
2018-10-12 10:00:00,149.19,149.2,148.42,148.53,16016.0,135.6414,135.6505,134.9413,135.0413,16016.0
2018-10-12 10:05:00,148.38,148.73,148.24,148.73,17468.0,134.905,135.2232,134.7777,135.2232,17468.0
2018-10-12 10:10:00,148.76,148.76,148.21,148.3,10518.0,135.2504,135.2504,134.7504,134.8322,10518.0
2018-10-12 10:15:00,148.24,148.24,147.74,147.75,24205.0,134.7777,134.7777,134.3231,134.3322,24205.0
2018-10-12 10:20:00,147.79,148.4,147.79,147.99,12048.0,134.3685,134.9231,134.3685,134.5504,12048.0
2018-10-12 10:25:00,148.0,148.0,147.7,147.77,11134.0,134.5595,134.5595,134.2867,134.3504,11134.0
2018-10-12 10:30:00,147.69,148.0,147.42,147.68,11014.0,134.2776,134.5595,134.0321,134.2685,11014.0
2018-10-12 10:35:00,147.77,148.19,147.77,147.97,7514.0,134.3504,134.7322,134.3504,134.5322,7514.0
2018-10-12 10:40:00,148.05,148.22,147.94,148.02,8745.0,134.6049,134.7595,134.5049,134.5777,8745.0
2018-10-12 10:45:00,148.07,148.07,147.56,147.56,12043.0,134.6231,134.6231,134.1594,134.1594,12043.0
2018-10-12 10:50:00,147.65,148.24,147.59,148.14,14444.0,134.2413,134.7777,134.1867,134.6868,14444.0
2018-10-12 10:55:00,148.06,148.06,147.74,147.91,11279.0,134.614,134.614,134.3231,134.4776,11279.0
2018-10-12 11:00:00,147.88,148.05,147.8,147.81,16745.0,134.4504,134.6049,134.3776,134.3867,16745.0
2018-10-12 11:05:00,147.78,148.14,147.72,148.14,7100.0,134.3594,134.6868,134.3049,134.6868,7100.0
2018-10-12 11:10:00,148.24,148.66,148.19,148.55,10840.0,134.7777,135.1595,134.7322,135.0595,10840.0
2018-10-12 11:15:00,148.47,148.59,148.23,148.36,7991.0,134.9868,135.0959,134.7686,134.8868,7991.0
2018-10-12 11:20:00,148.3,148.43,148.05,148.07,9782.0,134.8322,134.9504,134.6049,134.6231,9782.0
2018-10-12 11:25:00,147.96,148.03,147.51,147.68,15800.0,134.5231,134.5867,134.114,134.2685,15800.0
2018-10-12 11:30:00,147.56,147.84,147.49,147.82,7145.0,134.1594,134.414,134.0958,134.3958,7145.0
2018-10-12 11:35:00,147.53,147.68,147.33,147.61,10275.0,134.1321,134.2685,133.9503,134.2049,10275.0
2018-10-12 11:40:00,147.52,147.57,147.1,147.15,8536.0,134.1231,134.1685,133.7412,133.7867,8536.0
2018-10-12 11:45:00,147.12,147.24,146.7,147.04,13685.0,133.7594,133.8685,133.3775,133.6866,13685.0
2018-10-12 11:50:00,147.0,147.54,147.0,147.29,48379.0,133.6503,134.1412,133.6503,133.9139,48379.0
2018-10-12 11:55:00,147.29,147.53,147.2,147.26,21169.0,133.9139,134.1321,133.8321,133.8867,21169.0
2018-10-12 12:00:00,147.2,147.27,146.71,146.86,15414.0,133.8321,133.8958,133.3866,133.523,15414.0
2018-10-12 12:05:00,146.88,146.92,146.55,146.79,11303.0,133.5412,133.5775,133.2411,133.4594,11303.0
2018-10-12 12:10:00,146.85,147.0,146.71,146.96,7813.0,133.5139,133.6503,133.3866,133.6139,7813.0
2018-10-12 12:15:00,146.87,146.92,146.64,146.77,7295.0,133.5321,133.5775,133.323,133.4412,7295.0
2018-10-12 12:20:00,146.68,146.85,146.55,146.66,29817.0,133.3593,133.5139,133.2411,133.3412,29817.0
2018-10-12 12:25:00,146.75,146.75,146.35,146.66,10163.0,133.423,133.423,133.0593,133.3412,10163.0
2018-10-12 12:30:00,146.61,146.76,146.49,146.6,6540.0,133.2957,133.4321,133.1866,133.2866,6540.0
2018-10-12 12:35:00,146.5,146.61,146.18,146.23,9172.0,133.1957,133.2957,132.9047,132.9502,9172.0
2018-10-12 12:40:00,146.23,146.36,145.92,145.99,9600.0,132.9502,133.0684,132.6684,132.732,9600.0
2018-10-12 12:45:00,146.04,146.29,145.85,145.99,13503.0,132.7775,133.0048,132.6047,132.732,13503.0
2018-10-12 12:50:00,145.97,146.34,145.89,146.34,8600.0,132.7138,133.0502,132.6411,133.0502,8600.0
2018-10-12 12:55:00,146.48,146.86,146.37,146.86,7839.0,133.1775,133.523,133.0775,133.523,7839.0
2018-10-12 13:00:00,146.79,147.22,146.51,147.21,14708.0,133.4594,133.8503,133.2048,133.8412,14708.0
2018-10-12 13:05:00,147.22,147.57,147.12,147.44,7720.0,133.8503,134.1685,133.7594,134.0503,7720.0
2018-10-12 13:10:00,147.47,147.84,147.46,147.49,20164.0,134.0776,134.414,134.0685,134.0958,20164.0
2018-10-12 13:15:00,147.58,147.73,147.34,147.38,7968.0,134.1776,134.314,133.9594,133.9958,7968.0
2018-10-12 13:20:00,147.43,148.32,147.43,148.31,17744.0,134.0412,134.8504,134.0412,134.8413,17744.0
2018-10-12 13:25:00,148.27,148.34,147.48,147.7,24900.0,134.8049,134.8686,134.0867,134.2867,24900.0
2018-10-12 13:30:00,147.57,147.62,147.25,147.25,11658.0,134.1685,134.214,133.8776,133.8776,11658.0
2018-10-12 13:35:00,147.3,147.3,146.9,147.15,8945.0,133.923,133.923,133.5594,133.7867,8945.0
2018-10-12 13:40:00,147.16,147.3,146.83,147.11,11400.0,133.7958,133.923,133.4957,133.7503,11400.0
2018-10-12 13:45:00,147.18,147.54,147.12,147.54,9856.0,133.8139,134.1412,133.7594,134.1412,9856.0
2018-10-12 13:50:00,147.6,147.7,147.27,147.51,16800.0,134.1958,134.2867,133.8958,134.114,16800.0
2018-10-12 13:55:00,147.51,147.61,147.26,147.3,7621.0,134.114,134.2049,133.8867,133.923,7621.0
2018-10-12 14:00:00,147.34,147.45,146.97,147.13,7300.0,133.9594,134.0594,133.623,133.7685,7300.0
2018-10-12 14:05:00,147.07,147.3,146.91,146.91,9515.0,133.7139,133.923,133.5685,133.5685,9515.0
2018-10-12 14:10:00,146.96,146.96,146.49,146.5,11255.0,133.6139,133.6139,133.1866,133.1957,11255.0
2018-10-12 14:15:00,146.53,147.19,146.45,147.19,13734.0,133.223,133.823,133.1502,133.823,13734.0
2018-10-12 14:20:00,147.28,147.29,146.93,147.12,8629.0,133.9049,133.9139,133.5866,133.7594,8629.0
2018-10-12 14:25:00,146.94,147.49,146.89,147.49,8012.0,133.5957,134.0958,133.5503,134.0958,8012.0
2018-10-12 14:30:00,147.46,147.46,146.85,146.95,11148.0,134.0685,134.0685,133.5139,133.6048,11148.0
2018-10-12 14:35:00,147.02,147.1,146.78,147.01,5383.0,133.6685,133.7412,133.4503,133.6594,5383.0
2018-10-12 14:40:00,146.99,147.09,146.72,146.81,7700.0,133.6412,133.7321,133.3957,133.4775,7700.0
2018-10-12 14:45:00,146.94,147.0,146.77,146.94,8903.0,133.5957,133.6503,133.4412,133.5957,8903.0
2018-10-12 14:50:00,146.99,147.71,146.99,147.7,11904.0,133.6412,134.2958,133.6412,134.2867,11904.0
2018-10-12 14:55:00,147.65,147.83,147.51,147.6,12584.0,134.2413,134.4049,134.114,134.1958,12584.0
2018-10-12 15:00:00,147.65,147.87,147.18,147.52,9671.0,134.2413,134.4413,133.8139,134.1231,9671.0
2018-10-12 15:05:00,147.65,148.16,147.5,148.13,17512.0,134.2413,134.7049,134.1049,134.6777,17512.0
2018-10-12 15:10:00,148.23,148.4,148.06,148.26,21884.0,134.7686,134.9231,134.614,134.7959,21884.0
2018-10-12 15:15:00,148.19,148.31,147.93,147.97,17330.0,134.7322,134.8413,134.4958,134.5322,17330.0
2018-10-12 15:20:00,148.06,148.33,148.02,148.27,18325.0,134.614,134.8595,134.5777,134.8049,18325.0
2018-10-12 15:25:00,148.27,148.7,148.26,148.48,39559.0,134.8049,135.1959,134.7959,134.9959,39559.0
2018-10-12 15:30:00,148.55,148.58,148.19,148.3,31027.0,135.0595,135.0868,134.7322,134.8322,31027.0
2018-10-12 15:35:00,148.28,148.33,147.91,148.02,16847.0,134.814,134.8595,134.4776,134.5777,16847.0
2018-10-12 15:40:00,148.04,148.53,147.99,148.53,16680.0,134.5958,135.0413,134.5504,135.0413,16680.0
2018-10-12 15:45:00,148.52,148.75,148.23,148.48,37273.0,135.0322,135.2414,134.7686,134.9959,37273.0
2018-10-12 15:50:00,148.49,148.8,148.37,148.69,58464.0,135.005,135.2868,134.8959,135.1868,58464.0
2018-10-12 15:55:00,148.68,149.05,148.37,148.37,98461.0,135.1777,135.5141,134.8959,134.8959,98461.0
2018-10-15 09:30:00,148.05,148.58,147.91,148.23,24225.0,134.6049,135.0868,134.4776,134.7686,24225.0
2018-10-15 09:35:00,148.19,148.74,147.8,148.62,10547.0,134.7322,135.2323,134.3776,135.1232,10547.0
2018-10-15 09:40:00,148.74,149.15,148.58,148.82,9370.0,135.2323,135.605,135.0868,135.305,9370.0
2018-10-15 09:45:00,148.88,149.32,148.88,149.04,15288.0,135.3596,135.7596,135.3596,135.505,15288.0
2018-10-15 09:50:00,149.16,149.33,148.92,149.0,5639.0,135.6141,135.7687,135.3959,135.4687,5639.0
2018-10-15 09:55:00,149.07,149.47,148.91,149.25,12915.0,135.5323,135.896,135.3868,135.6959,12915.0
2018-10-15 10:00:00,149.16,149.16,148.87,148.94,11088.0,135.6141,135.6141,135.3505,135.4141,11088.0
2018-10-15 10:05:00,148.9,148.97,148.61,148.61,5558.0,135.3777,135.4414,135.1141,135.1141,5558.0
2018-10-15 10:10:00,148.7,148.83,148.44,148.44,5644.0,135.1959,135.3141,134.9595,134.9595,5644.0
2018-10-15 10:15:00,148.38,148.5,148.16,148.16,6629.0,134.905,135.0141,134.7049,134.7049,6629.0
2018-10-15 10:20:00,148.23,148.42,148.18,148.4,2951.0,134.7686,134.9413,134.7231,134.9231,2951.0
2018-10-15 10:25:00,148.46,148.46,148.28,148.28,6045.0,134.9777,134.9777,134.814,134.814,6045.0
2018-10-15 10:30:00,148.27,148.56,148.23,148.51,9297.0,134.8049,135.0686,134.7686,135.0232,9297.0
2018-10-15 10:35:00,148.43,148.53,148.31,148.37,9135.0,134.9504,135.0413,134.8413,134.8959,9135.0
2018-10-15 10:40:00,148.37,148.37,147.91,147.91,4882.0,134.8959,134.8959,134.4776,134.4776,4882.0
2018-10-15 10:45:00,147.88,148.07,147.81,147.83,8957.0,134.4504,134.6231,134.3867,134.4049,8957.0
2018-10-15 10:50:00,147.8,148.1,147.76,147.96,6059.0,134.3776,134.6504,134.3413,134.5231,6059.0
2018-10-15 10:55:00,147.89,148.06,147.8,147.8,5293.0,134.4595,134.614,134.3776,134.3776,5293.0
2018-10-15 11:00:00,147.81,148.0,147.78,147.93,6898.0,134.3867,134.5595,134.3594,134.4958,6898.0
2018-10-15 11:05:00,147.94,148.02,147.7,147.79,11680.0,134.5049,134.5777,134.2867,134.3685,11680.0
2018-10-15 11:10:00,147.77,147.85,147.56,147.76,5092.0,134.3504,134.4231,134.1594,134.3413,5092.0
2018-10-15 11:15:00,147.77,147.96,147.76,147.9,5428.0,134.3504,134.5231,134.3413,134.4685,5428.0
2018-10-15 11:20:00,147.99,148.25,147.99,148.21,6836.0,134.5504,134.7868,134.5504,134.7504,6836.0
2018-10-15 11:25:00,148.21,148.71,148.09,148.71,10598.0,134.7504,135.205,134.6413,135.205,10598.0
2018-10-15 11:30:00,148.71,148.81,148.54,148.65,12354.0,135.205,135.2959,135.0504,135.1504,12354.0
2018-10-15 11:35:00,148.63,148.84,148.53,148.77,7174.0,135.1323,135.3232,135.0413,135.2595,7174.0
2018-10-15 11:40:00,148.79,148.94,148.76,148.94,3343.0,135.2777,135.4141,135.2504,135.4141,3343.0
2018-10-15 11:45:00,148.88,148.99,148.81,148.93,4686.0,135.3596,135.4596,135.2959,135.405,4686.0
2018-10-15 11:50:00,148.97,148.99,148.52,148.52,5718.0,135.4414,135.4596,135.0322,135.0322,5718.0
2018-10-15 11:55:00,148.55,148.7,148.4,148.43,6792.0,135.0595,135.1959,134.9231,134.9504,6792.0
2018-10-15 12:00:00,148.33,148.38,148.04,148.09,7973.0,134.8595,134.905,134.5958,134.6413,7973.0
2018-10-15 12:05:00,148.14,148.21,147.97,148.03,5625.0,134.6868,134.7504,134.5322,134.5867,5625.0
2018-10-15 12:10:00,148.1,148.11,147.73,147.9,6347.0,134.6504,134.6595,134.314,134.4685,6347.0
2018-10-15 12:15:00,147.81,148.15,147.81,148.01,4677.0,134.3867,134.6958,134.3867,134.5686,4677.0
2018-10-15 12:20:00,148.07,148.2,148.0,148.17,7708.0,134.6231,134.7413,134.5595,134.714,7708.0
2018-10-15 12:25:00,148.21,148.43,148.13,148.36,4328.0,134.7504,134.9504,134.6777,134.8868,4328.0
2018-10-15 12:30:00,148.32,148.71,148.32,148.68,4638.0,134.8504,135.205,134.8504,135.1777,4638.0
2018-10-15 12:35:00,148.68,148.68,148.47,148.5,15318.0,135.1777,135.1777,134.9868,135.0141,15318.0
2018-10-15 12:40:00,148.49,148.49,148.25,148.33,22547.0,135.005,135.005,134.7868,134.8595,22547.0
2018-10-15 12:45:00,148.36,148.47,148.2,148.38,14391.0,134.8868,134.9868,134.7413,134.905,14391.0
2018-10-15 12:50:00,148.47,148.6,148.4,148.53,5068.0,134.9868,135.105,134.9231,135.0413,5068.0
2018-10-15 12:55:00,148.48,148.53,148.39,148.47,3116.0,134.9959,135.0413,134.914,134.9868,3116.0
2018-10-15 13:00:00,148.53,148.8,148.46,148.8,3016.0,135.0413,135.2868,134.9777,135.2868,3016.0
2018-10-15 13:05:00,148.81,148.94,148.78,148.89,5785.0,135.2959,135.4141,135.2686,135.3686,5785.0
2018-10-15 13:10:00,148.93,149.01,148.87,148.93,5825.0,135.405,135.4777,135.3505,135.405,5825.0
2018-10-15 13:15:00,148.83,149.02,148.82,149.02,5312.0,135.3141,135.4868,135.305,135.4868,5312.0
2018-10-15 13:20:00,148.94,148.94,148.7,148.7,5020.0,135.4141,135.4141,135.1959,135.1959,5020.0
2018-10-15 13:25:00,148.73,148.92,148.64,148.91,12450.0,135.2232,135.3959,135.1413,135.3868,12450.0
2018-10-15 13:30:00,148.89,149.11,148.83,149.11,20201.0,135.3686,135.5687,135.3141,135.5687,20201.0
2018-10-15 13:35:00,149.03,149.21,148.93,149.19,8232.0,135.4959,135.6596,135.405,135.6414,8232.0
2018-10-15 13:40:00,149.21,149.59,149.18,149.46,10893.0,135.6596,136.0051,135.6323,135.8869,10893.0
2018-10-15 13:45:00,149.45,149.57,149.37,149.54,5142.0,135.8778,135.9869,135.8051,135.9596,5142.0
2018-10-15 13:50:00,149.56,149.58,149.4,149.49,6933.0,135.9778,135.996,135.8323,135.9142,6933.0
2018-10-15 13:55:00,149.45,149.72,149.37,149.63,7906.0,135.8778,136.1233,135.8051,136.0414,7906.0
2018-10-15 14:00:00,149.61,149.61,149.27,149.44,5999.0,136.0233,136.0233,135.7141,135.8687,5999.0
2018-10-15 14:05:00,149.42,149.46,149.2,149.46,4587.0,135.8505,135.8869,135.6505,135.8869,4587.0
2018-10-15 14:10:00,149.35,149.47,149.0,149.0,4721.0,135.7869,135.896,135.4687,135.4687,4721.0
2018-10-15 14:15:00,148.99,149.23,148.98,149.16,12719.0,135.4596,135.6778,135.4505,135.6141,12719.0
2018-10-15 14:20:00,149.15,149.38,149.14,149.37,10669.0,135.605,135.8141,135.5959,135.8051,10669.0
2018-10-15 14:25:00,149.37,149.37,149.04,149.04,9300.0,135.8051,135.8051,135.505,135.505,9300.0
2018-10-15 14:30:00,149.01,149.14,148.98,149.09,6768.0,135.4777,135.5959,135.4505,135.5505,6768.0
2018-10-15 14:35:00,149.07,149.29,148.98,149.23,4466.0,135.5323,135.7323,135.4505,135.6778,4466.0
2018-10-15 14:40:00,149.29,149.61,149.29,149.61,5553.0,135.7323,136.0233,135.7323,136.0233,5553.0
2018-10-15 14:45:00,149.61,149.71,149.53,149.7,4913.0,136.0233,136.1142,135.9505,136.1051,4913.0
2018-10-15 14:50:00,149.75,150.1,149.73,150.06,10698.0,136.1505,136.4688,136.1324,136.4324,10698.0
2018-10-15 14:55:00,150.01,150.11,149.89,149.94,11295.0,136.3869,136.4778,136.2778,136.3233,11295.0
2018-10-15 15:00:00,149.97,150.07,149.84,149.95,13352.0,136.3506,136.4415,136.2324,136.3324,13352.0
2018-10-15 15:05:00,149.93,150.03,149.58,149.65,12171.0,136.3142,136.4051,135.996,136.0596,12171.0
2018-10-15 15:10:00,149.65,149.65,149.31,149.35,16469.0,136.0596,136.0596,135.7505,135.7869,16469.0
2018-10-15 15:15:00,149.33,149.43,149.04,149.04,15556.0,135.7687,135.8596,135.505,135.505,15556.0
2018-10-15 15:20:00,149.03,149.51,149.02,149.48,9739.0,135.4959,135.9323,135.4868,135.9051,9739.0
2018-10-15 15:25:00,149.51,149.64,149.23,149.24,9147.0,135.9323,136.0505,135.6778,135.6869,9147.0
2018-10-15 15:30:00,149.22,149.25,148.95,149.03,17048.0,135.6687,135.6959,135.4232,135.4959,17048.0
2018-10-15 15:35:00,149.06,149.21,148.95,149.15,12407.0,135.5232,135.6596,135.4232,135.605,12407.0
2018-10-15 15:40:00,149.12,149.41,149.07,149.14,17231.0,135.5778,135.8414,135.5323,135.5959,17231.0
2018-10-15 15:45:00,149.18,149.42,148.9,149.22,24786.0,135.6323,135.8505,135.3777,135.6687,24786.0
2018-10-15 15:50:00,149.17,149.27,148.86,149.02,27988.0,135.6232,135.7141,135.3414,135.4868,27988.0
2018-10-15 15:55:00,148.99,149.11,148.46,148.47,117503.0,135.4596,135.5687,134.9777,134.9868,117503.0
2018-10-16 09:30:00,149.98,150.82,149.82,149.99,51413.0,136.3597,137.1234,136.2142,136.3687,51413.0
2018-10-16 09:35:00,150.02,150.47,149.58,149.96,81246.0,136.396,136.8052,135.996,136.3415,81246.0
2018-10-16 09:40:00,149.96,150.07,148.66,148.83,19812.0,136.3415,136.4415,135.1595,135.3141,19812.0
2018-10-16 09:45:00,148.81,148.81,148.29,148.44,19053.0,135.2959,135.2959,134.8231,134.9595,19053.0
2018-10-16 09:50:00,148.33,148.71,148.21,148.41,29753.0,134.8595,135.205,134.7504,134.9322,29753.0
2018-10-16 09:55:00,148.49,148.67,148.43,148.56,13836.0,135.005,135.1686,134.9504,135.0686,13836.0
2018-10-16 10:00:00,148.54,148.91,148.5,148.87,36628.0,135.0504,135.3868,135.0141,135.3505,36628.0
2018-10-16 10:05:00,148.87,148.92,148.57,148.69,30765.0,135.3505,135.3959,135.0777,135.1868,30765.0
2018-10-16 10:10:00,148.78,148.95,148.44,148.53,25455.0,135.2686,135.4232,134.9595,135.0413,25455.0
2018-10-16 10:15:00,148.57,148.89,148.54,148.72,10993.0,135.0777,135.3686,135.0504,135.2141,10993.0
2018-10-16 10:20:00,148.7,148.91,148.59,148.7,12869.0,135.1959,135.3868,135.0959,135.1959,12869.0
2018-10-16 10:25:00,148.74,148.78,148.45,148.46,19080.0,135.2323,135.2686,134.9686,134.9777,19080.0
2018-10-16 10:30:00,148.45,148.67,148.31,148.53,12022.0,134.9686,135.1686,134.8413,135.0413,12022.0
2018-10-16 10:35:00,148.53,148.58,148.35,148.48,7676.0,135.0413,135.0868,134.8777,134.9959,7676.0
2018-10-16 10:40:00,148.5,149.48,148.44,149.37,62403.0,135.0141,135.9051,134.9595,135.8051,62403.0
2018-10-16 10:45:00,149.39,149.51,149.18,149.37,35507.0,135.8232,135.9323,135.6323,135.8051,35507.0
2018-10-16 10:50:00,149.41,149.47,149.3,149.35,16309.0,135.8414,135.896,135.7414,135.7869,16309.0
2018-10-16 10:55:00,149.41,149.56,149.33,149.39,81740.0,135.8414,135.9778,135.7687,135.8232,81740.0
2018-10-16 11:00:00,149.4,149.4,149.15,149.21,9745.0,135.8323,135.8323,135.605,135.6596,9745.0
2018-10-16 11:05:00,149.29,149.73,149.24,149.73,81762.0,135.7323,136.1324,135.6869,136.1324,81762.0
2018-10-16 11:10:00,149.77,150.47,149.77,150.43,53310.0,136.1687,136.8052,136.1687,136.7688,53310.0
2018-10-16 11:15:00,150.46,150.64,150.23,150.24,16971.0,136.7961,136.9597,136.587,136.596,16971.0
2018-10-16 11:20:00,150.24,150.36,150.15,150.36,6955.0,136.596,136.7051,136.5142,136.7051,6955.0
2018-10-16 11:25:00,150.33,150.6,150.3,150.57,3677.0,136.6779,136.9233,136.6506,136.8961,3677.0
2018-10-16 11:30:00,150.58,150.94,150.55,150.92,12500.0,136.9052,137.2325,136.8779,137.2143,12500.0
2018-10-16 11:35:00,150.94,150.94,150.67,150.8,9925.0,137.2325,137.2325,136.987,137.1052,9925.0
2018-10-16 11:40:00,150.82,150.96,150.64,150.88,12058.0,137.1234,137.2507,136.9597,137.1779,12058.0
2018-10-16 11:45:00,150.9,150.9,150.61,150.74,19311.0,137.1961,137.1961,136.9324,137.0506,19311.0
2018-10-16 11:50:00,150.74,150.79,150.42,150.42,5850.0,137.0506,137.0961,136.7597,136.7597,5850.0
2018-10-16 11:55:00,150.56,150.74,150.51,150.69,3742.0,136.887,137.0506,136.8415,137.0052,3742.0
2018-10-16 12:00:00,150.72,150.74,150.63,150.64,3436.0,137.0325,137.0506,136.9506,136.9597,3436.0
2018-10-16 12:05:00,150.64,150.77,150.59,150.77,6609.0,136.9597,137.0779,136.9143,137.0779,6609.0
2018-10-16 12:10:00,150.74,150.92,150.66,150.87,12541.0,137.0506,137.2143,136.9779,137.1688,12541.0
2018-10-16 12:15:00,150.92,150.97,150.69,150.72,4909.0,137.2143,137.2597,137.0052,137.0325,4909.0
2018-10-16 12:20:00,150.76,150.88,150.66,150.72,5536.0,137.0688,137.1779,136.9779,137.0325,5536.0
2018-10-16 12:25:00,150.69,150.95,150.68,150.95,15793.0,137.0052,137.2416,136.9961,137.2416,15793.0
2018-10-16 12:30:00,150.94,151.05,150.88,150.96,17465.0,137.2325,137.3325,137.1779,137.2507,17465.0
2018-10-16 12:35:00,150.99,151.31,150.93,151.23,22233.0,137.2779,137.5689,137.2234,137.4961,22233.0
2018-10-16 12:40:00,151.24,151.25,151.08,151.11,7102.0,137.5052,137.5143,137.3598,137.387,7102.0
2018-10-16 12:45:00,151.1,151.14,150.89,150.94,10036.0,137.3779,137.4143,137.187,137.2325,10036.0
2018-10-16 12:50:00,151.07,151.27,151.04,151.25,11050.0,137.3507,137.5325,137.3234,137.5143,11050.0
2018-10-16 12:55:00,151.27,151.36,151.11,151.17,7091.0,137.5325,137.6143,137.387,137.4416,7091.0
2018-10-16 13:00:00,151.14,151.17,150.92,150.92,5827.0,137.4143,137.4416,137.2143,137.2143,5827.0
2018-10-16 13:05:00,150.91,150.91,150.75,150.78,4475.0,137.2052,137.2052,137.0597,137.087,4475.0
2018-10-16 13:10:00,150.73,150.83,150.73,150.83,3206.0,137.0415,137.1325,137.0415,137.1325,3206.0
2018-10-16 13:15:00,150.8,150.9,150.73,150.87,6965.0,137.1052,137.1961,137.0415,137.1688,6965.0
2018-10-16 13:20:00,150.84,150.84,150.71,150.71,3200.0,137.1416,137.1416,137.0234,137.0234,3200.0
2018-10-16 13:25:00,150.72,150.87,150.64,150.84,4338.0,137.0325,137.1688,136.9597,137.1416,4338.0
2018-10-16 13:30:00,150.84,151.05,150.8,150.93,6883.0,137.1416,137.3325,137.1052,137.2234,6883.0
2018-10-16 13:35:00,150.94,151.03,150.89,150.95,6713.0,137.2325,137.3143,137.187,137.2416,6713.0
2018-10-16 13:40:00,151.03,151.22,151.03,151.14,12056.0,137.3143,137.487,137.3143,137.4143,12056.0
2018-10-16 13:45:00,151.13,151.35,151.12,151.34,9485.0,137.4052,137.6052,137.3961,137.5961,9485.0
2018-10-16 13:50:00,151.33,151.49,151.25,151.31,20588.0,137.5871,137.7325,137.5143,137.5689,20588.0
2018-10-16 13:55:00,151.31,151.37,151.04,151.05,12725.0,137.5689,137.6234,137.3234,137.3325,12725.0
2018-10-16 14:00:00,151.09,151.24,151.09,151.19,8011.0,137.3689,137.5052,137.3689,137.4598,8011.0
2018-10-16 14:05:00,151.2,151.54,151.19,151.43,15412.0,137.4689,137.778,137.4598,137.678,15412.0
2018-10-16 14:10:00,151.45,151.65,151.45,151.6,117973.0,137.6962,137.878,137.6962,137.8325,117973.0
2018-10-16 14:15:00,151.64,151.64,151.37,151.43,8563.0,137.8689,137.8689,137.6234,137.678,8563.0
2018-10-16 14:20:00,151.47,151.53,151.3,151.33,5420.0,137.7143,137.7689,137.5598,137.5871,5420.0
2018-10-16 14:25:00,151.35,151.5,151.35,151.43,4534.0,137.6052,137.7416,137.6052,137.678,4534.0
2018-10-16 14:30:00,151.47,151.55,151.4,151.48,8577.0,137.7143,137.7871,137.6507,137.7234,8577.0
2018-10-16 14:35:00,151.47,151.75,151.45,151.73,19609.0,137.7143,137.9689,137.6962,137.9507,19609.0
2018-10-16 14:40:00,151.7,151.94,151.69,151.94,18894.0,137.9235,138.1417,137.9144,138.1417,18894.0
2018-10-16 14:45:00,151.91,152.03,151.78,151.78,36472.0,138.1144,138.2235,137.9962,137.9962,36472.0
2018-10-16 14:50:00,151.79,151.79,151.46,151.49,7753.0,138.0053,138.0053,137.7052,137.7325,7753.0
2018-10-16 14:55:00,151.48,151.54,151.32,151.32,8818.0,137.7234,137.778,137.578,137.578,8818.0
2018-10-16 15:00:00,151.34,151.38,151.13,151.31,7078.0,137.5961,137.6325,137.4052,137.5689,7078.0
2018-10-16 15:05:00,151.27,151.62,151.27,151.62,17390.0,137.5325,137.8507,137.5325,137.8507,17390.0
2018-10-16 15:10:00,151.59,151.71,151.52,151.71,14908.0,137.8234,137.9325,137.7598,137.9325,14908.0
2018-10-16 15:15:00,151.75,151.76,151.59,151.66,9126.0,137.9689,137.978,137.8234,137.8871,9126.0
2018-10-16 15:20:00,151.65,151.65,151.36,151.39,13016.0,137.878,137.878,137.6143,137.6416,13016.0
2018-10-16 15:25:00,151.45,151.49,151.38,151.39,5843.0,137.6962,137.7325,137.6325,137.6416,5843.0
2018-10-16 15:30:00,151.37,151.6,151.3,151.6,13574.0,137.6234,137.8325,137.5598,137.8325,13574.0
2018-10-16 15:35:00,151.61,151.81,151.61,151.81,15852.0,137.8416,138.0235,137.8416,138.0235,15852.0
2018-10-16 15:40:00,151.81,152.11,151.8,152.09,30305.0,138.0235,138.2962,138.0144,138.278,30305.0
2018-10-16 15:45:00,152.1,152.24,152.04,152.24,47306.0,138.2871,138.4144,138.2326,138.4144,47306.0
2018-10-16 15:50:00,152.24,152.32,152.06,152.16,41257.0,138.4144,138.4871,138.2508,138.3417,41257.0
2018-10-16 15:55:00,152.13,152.3,151.95,151.95,107769.0,138.3144,138.469,138.1507,138.1507,107769.0
2018-10-17 09:30:00,151.12,151.58,151.08,151.58,21368.0,137.3961,137.8144,137.3598,137.8144,21368.0
2018-10-17 09:35:00,151.28,151.75,150.92,151.18,28847.0,137.5416,137.9689,137.2143,137.4507,28847.0
2018-10-17 09:40:00,151.19,152.03,150.86,151.89,50677.0,137.4598,138.2235,137.1597,138.0962,50677.0
2018-10-17 09:45:00,151.87,151.87,151.15,151.15,36381.0,138.078,138.078,137.4234,137.4234,36381.0
2018-10-17 09:50:00,151.13,151.3,150.51,150.7,8222.0,137.4052,137.5598,136.8415,137.0143,8222.0
2018-10-17 09:55:00,150.6,150.74,150.23,150.47,36462.0,136.9233,137.0506,136.587,136.8052,36462.0
2018-10-17 10:00:00,150.54,151.19,150.54,151.19,111320.0,136.8688,137.4598,136.8688,137.4598,111320.0
2018-10-17 10:05:00,151.14,151.22,150.63,150.85,5071.0,137.4143,137.487,136.9506,137.1506,5071.0
2018-10-17 10:10:00,151.06,151.1,150.26,150.52,10291.0,137.3416,137.3779,136.6142,136.8506,10291.0
2018-10-17 10:15:00,150.52,151.07,150.42,150.94,33597.0,136.8506,137.3507,136.7597,137.2325,33597.0
2018-10-17 10:20:00,150.82,150.97,150.43,150.56,14344.0,137.1234,137.2597,136.7688,136.887,14344.0
2018-10-17 10:25:00,150.51,150.89,150.4,150.6,17158.0,136.8415,137.187,136.7415,136.9233,17158.0
2018-10-17 10:30:00,150.56,150.59,149.98,150.09,13319.0,136.887,136.9143,136.3597,136.4597,13319.0
2018-10-17 10:35:00,150.11,150.65,149.7,150.52,82492.0,136.4778,136.9688,136.1051,136.8506,82492.0
2018-10-17 10:40:00,150.44,150.44,149.74,149.85,14881.0,136.7779,136.7779,136.1414,136.2415,14881.0
2018-10-17 10:45:00,149.86,149.91,149.43,149.87,9302.0,136.2506,136.296,135.8596,136.2596,9302.0
2018-10-17 10:50:00,149.81,149.98,149.6,149.98,12377.0,136.2051,136.3597,136.0142,136.3597,12377.0
2018-10-17 10:55:00,149.98,150.14,149.96,150.02,23819.0,136.3597,136.5051,136.3415,136.396,23819.0
2018-10-17 11:00:00,150.0,150.08,149.73,149.83,8961.0,136.3778,136.4506,136.1324,136.2233,8961.0
2018-10-17 11:05:00,149.83,150.42,149.72,150.42,5947.0,136.2233,136.7597,136.1233,136.7597,5947.0
2018-10-17 11:10:00,150.42,150.51,150.23,150.27,13737.0,136.7597,136.8415,136.587,136.6233,13737.0
2018-10-17 11:15:00,150.3,150.42,150.08,150.24,10057.0,136.6506,136.7597,136.4506,136.596,10057.0
2018-10-17 11:20:00,150.34,150.63,150.27,150.53,5262.0,136.687,136.9506,136.6233,136.8597,5262.0
2018-10-17 11:25:00,150.51,150.76,150.5,150.76,9036.0,136.8415,137.0688,136.8324,137.0688,9036.0
2018-10-17 11:30:00,150.84,150.87,150.62,150.66,10046.0,137.1416,137.1688,136.9415,136.9779,10046.0
2018-10-17 11:35:00,150.68,150.86,150.53,150.53,7024.0,136.9961,137.1597,136.8597,136.8597,7024.0
2018-10-17 11:40:00,150.59,151.3,150.59,151.28,9514.0,136.9143,137.5598,136.9143,137.5416,9514.0
2018-10-17 11:45:00,151.45,151.74,151.34,151.64,11470.0,137.6962,137.9598,137.5961,137.8689,11470.0
2018-10-17 11:50:00,151.65,151.85,151.54,151.54,18034.0,137.878,138.0598,137.778,137.778,18034.0
2018-10-17 11:55:00,151.56,151.68,151.32,151.68,16381.0,137.7962,137.9053,137.578,137.9053,16381.0
2018-10-17 12:00:00,151.77,151.81,151.54,151.66,7071.0,137.9871,138.0235,137.778,137.8871,7071.0
2018-10-17 12:05:00,151.65,152.05,151.65,151.94,7048.0,137.878,138.2417,137.878,138.1417,7048.0
2018-10-17 12:10:00,151.84,151.98,151.62,151.91,19731.0,138.0507,138.178,137.8507,138.1144,19731.0
2018-10-17 12:15:00,151.99,152.33,151.99,152.05,6635.0,138.1871,138.4962,138.1871,138.2417,6635.0
2018-10-17 12:20:00,152.04,152.09,151.94,152.06,6036.0,138.2326,138.278,138.1417,138.2508,6036.0
2018-10-17 12:25:00,152.01,152.02,151.86,151.86,3000.0,138.2053,138.2144,138.0689,138.0689,3000.0
2018-10-17 12:30:00,151.78,151.9,151.7,151.9,5209.0,137.9962,138.1053,137.9235,138.1053,5209.0
2018-10-17 12:35:00,151.86,151.91,151.72,151.72,4500.0,138.0689,138.1144,137.9416,137.9416,4500.0
2018-10-17 12:40:00,151.75,152.37,151.75,152.21,11910.0,137.9689,138.5326,137.9689,138.3871,11910.0
2018-10-17 12:45:00,152.22,152.22,151.9,151.92,3304.0,138.3962,138.3962,138.1053,138.1235,3304.0
2018-10-17 12:50:00,151.87,152.08,151.86,152.04,3213.0,138.078,138.2689,138.0689,138.2326,3213.0
2018-10-17 12:55:00,152.02,152.16,152.02,152.1,4383.0,138.2144,138.3417,138.2144,138.2871,4383.0
2018-10-17 13:00:00,152.16,152.22,151.92,152.13,7547.0,138.3417,138.3962,138.1235,138.3144,7547.0
2018-10-17 13:05:00,152.13,152.27,152.11,152.24,5705.0,138.3144,138.4417,138.2962,138.4144,5705.0
2018-10-17 13:10:00,152.21,152.33,152.14,152.19,4609.0,138.3871,138.4962,138.3235,138.369,4609.0
2018-10-17 13:15:00,152.33,152.38,152.26,152.28,6200.0,138.4962,138.5417,138.4326,138.4508,6200.0
2018-10-17 13:20:00,152.24,152.48,152.23,152.28,7709.0,138.4144,138.6326,138.4053,138.4508,7709.0
2018-10-17 13:25:00,152.3,152.35,152.21,152.23,3900.0,138.469,138.5144,138.3871,138.4053,3900.0
2018-10-17 13:30:00,152.3,152.4,152.1,152.22,3877.0,138.469,138.5599,138.2871,138.3962,3877.0
2018-10-17 13:35:00,152.22,152.37,152.17,152.33,4781.0,138.3962,138.5326,138.3508,138.4962,4781.0
2018-10-17 13:40:00,152.36,152.37,152.23,152.27,3200.0,138.5235,138.5326,138.4053,138.4417,3200.0
2018-10-17 13:45:00,152.24,152.25,151.99,152.05,2500.0,138.4144,138.4235,138.1871,138.2417,2500.0
2018-10-17 13:50:00,151.96,152.17,151.96,152.1,3454.0,138.1598,138.3508,138.1598,138.2871,3454.0
2018-10-17 13:55:00,152.1,152.1,151.92,152.03,3877.0,138.2871,138.2871,138.1235,138.2235,3877.0
2018-10-17 14:00:00,151.96,151.96,151.4,151.67,16149.0,138.1598,138.1598,137.6507,137.8962,16149.0
2018-10-17 14:05:00,151.83,152.12,151.77,152.03,15988.0,138.0416,138.3053,137.9871,138.2235,15988.0
2018-10-17 14:10:00,151.85,151.88,151.5,151.6,14236.0,138.0598,138.0871,137.7416,137.8325,14236.0
2018-10-17 14:15:00,151.31,151.48,151.25,151.41,3200.0,137.5689,137.7234,137.5143,137.6598,3200.0
2018-10-17 14:20:00,151.35,151.37,150.74,150.91,9799.0,137.6052,137.6234,137.0506,137.2052,9799.0
2018-10-17 14:25:00,150.91,151.18,150.84,150.97,11001.0,137.2052,137.4507,137.1416,137.2597,11001.0
2018-10-17 14:30:00,150.9,151.35,150.9,151.21,9165.0,137.1961,137.6052,137.1961,137.478,9165.0
2018-10-17 14:35:00,151.11,151.55,150.99,151.42,34340.0,137.387,137.7871,137.2779,137.6689,34340.0
2018-10-17 14:40:00,151.56,151.79,151.53,151.78,3905.0,137.7962,138.0053,137.7689,137.9962,3905.0
2018-10-17 14:45:00,151.74,151.74,151.61,151.61,2250.0,137.9598,137.9598,137.8416,137.8416,2250.0
2018-10-17 14:50:00,151.6,151.87,151.56,151.87,3300.0,137.8325,138.078,137.7962,138.078,3300.0
2018-10-17 14:55:00,151.9,152.01,151.83,151.84,3742.0,138.1053,138.2053,138.0416,138.0507,3742.0
2018-10-17 15:00:00,151.78,151.8,151.55,151.67,6227.0,137.9962,138.0144,137.7871,137.8962,6227.0
2018-10-17 15:05:00,151.67,151.86,151.62,151.84,8367.0,137.8962,138.0689,137.8507,138.0507,8367.0
2018-10-17 15:10:00,151.8,151.89,151.69,151.72,6709.0,138.0144,138.0962,137.9144,137.9416,6709.0
2018-10-17 15:15:00,151.67,151.7,151.41,151.56,5547.0,137.8962,137.9235,137.6598,137.7962,5547.0
2018-10-17 15:20:00,151.52,151.61,151.43,151.61,3700.0,137.7598,137.8416,137.678,137.8416,3700.0
2018-10-17 15:25:00,151.69,151.82,151.68,151.74,4882.0,137.9144,138.0326,137.9053,137.9598,4882.0
2018-10-17 15:30:00,151.74,151.74,151.25,151.53,11224.0,137.9598,137.9598,137.5143,137.7689,11224.0
2018-10-17 15:35:00,151.53,151.65,151.37,151.57,5697.0,137.7689,137.878,137.6234,137.8053,5697.0
2018-10-17 15:40:00,151.57,151.66,151.25,151.36,13634.0,137.8053,137.8871,137.5143,137.6143,13634.0
2018-10-17 15:45:00,151.35,151.58,151.27,151.48,16286.0,137.6052,137.8144,137.5325,137.7234,16286.0
2018-10-17 15:50:00,151.46,151.67,151.44,151.53,14970.0,137.7052,137.8962,137.6871,137.7689,14970.0
2018-10-17 15:55:00,151.56,151.75,151.51,151.66,49877.0,137.7962,137.9689,137.7507,137.8871,49877.0
2018-10-18 09:30:00,150.48,151.06,149.47,149.59,34425.0,136.8142,137.3416,135.896,136.0051,34425.0
2018-10-18 09:35:00,149.76,150.36,149.52,150.14,82478.0,136.1596,136.7051,135.9414,136.5051,82478.0
2018-10-18 09:40:00,150.18,150.37,150.0,150.06,34421.0,136.5415,136.7142,136.3778,136.4324,34421.0
2018-10-18 09:45:00,150.12,150.79,150.05,150.74,36429.0,136.4869,137.0961,136.4233,137.0506,36429.0
2018-10-18 09:50:00,150.74,150.78,150.17,150.2,12447.0,137.0506,137.087,136.5324,136.5597,12447.0
2018-10-18 09:55:00,150.27,150.38,150.0,150.26,9921.0,136.6233,136.7233,136.3778,136.6142,9921.0
2018-10-18 10:00:00,150.22,150.33,150.0,150.2,12432.0,136.5779,136.6779,136.3778,136.5597,12432.0
2018-10-18 10:05:00,150.18,150.5,150.17,150.2,21897.0,136.5415,136.8324,136.5324,136.5597,21897.0
2018-10-18 10:10:00,150.21,150.44,149.94,150.04,14317.0,136.5688,136.7779,136.3233,136.4142,14317.0
2018-10-18 10:15:00,150.04,150.2,149.97,150.09,16865.0,136.4142,136.5597,136.3506,136.4597,16865.0
2018-10-18 10:20:00,150.09,150.13,149.77,150.0,25086.0,136.4597,136.496,136.1687,136.3778,25086.0
2018-10-18 10:25:00,150.0,150.13,149.81,150.11,22549.0,136.3778,136.496,136.2051,136.4778,22549.0
2018-10-18 10:30:00,150.04,150.77,150.04,150.77,47576.0,136.4142,137.0779,136.4142,137.0779,47576.0
2018-10-18 10:35:00,150.74,150.86,150.59,150.59,60715.0,137.0506,137.1597,136.9143,136.9143,60715.0
2018-10-18 10:40:00,150.6,150.81,150.48,150.76,10958.0,136.9233,137.1143,136.8142,137.0688,10958.0
2018-10-18 10:45:00,150.83,150.87,150.29,150.35,8569.0,137.1325,137.1688,136.6415,136.6961,8569.0
2018-10-18 10:50:00,150.33,150.46,150.25,150.25,6600.0,136.6779,136.7961,136.6051,136.6051,6600.0
2018-10-18 10:55:00,150.3,150.58,150.14,150.38,71096.0,136.6506,136.9052,136.5051,136.7233,71096.0
2018-10-18 11:00:00,150.38,150.45,149.86,149.86,5942.0,136.7233,136.787,136.2506,136.2506,5942.0
2018-10-18 11:05:00,149.78,150.01,149.35,150.01,69529.0,136.1778,136.3869,135.7869,136.3869,69529.0
2018-10-18 11:10:00,149.97,150.0,149.57,149.58,7588.0,136.3506,136.3778,135.9869,135.996,7588.0
2018-10-18 11:15:00,149.52,149.73,149.5,149.64,11172.0,135.9414,136.1324,135.9232,136.0505,11172.0
2018-10-18 11:20:00,149.63,149.63,148.86,148.92,25874.0,136.0414,136.0414,135.3414,135.3959,25874.0
2018-10-18 11:25:00,148.87,149.04,148.57,148.63,19179.0,135.3505,135.505,135.0777,135.1323,19179.0
2018-10-18 11:30:00,148.61,148.87,148.21,148.23,21005.0,135.1141,135.3505,134.7504,134.7686,21005.0
2018-10-18 11:35:00,148.21,148.21,147.91,148.19,23093.0,134.7504,134.7504,134.4776,134.7322,23093.0
2018-10-18 11:40:00,148.22,148.22,147.17,147.37,23847.0,134.7595,134.7595,133.8048,133.9867,23847.0
2018-10-18 11:45:00,147.18,147.21,146.23,146.49,43533.0,133.8139,133.8412,132.9502,133.1866,43533.0
2018-10-18 11:50:00,146.54,146.89,146.0,146.89,24889.0,133.2321,133.5503,132.7411,133.5503,24889.0
2018-10-18 11:55:00,146.87,146.89,146.39,146.62,20080.0,133.5321,133.5503,133.0957,133.3048,20080.0
2018-10-18 12:00:00,146.61,146.81,146.27,146.5,28618.0,133.2957,133.4775,132.9866,133.1957,28618.0
2018-10-18 12:05:00,146.56,146.8,146.56,146.65,18196.0,133.2502,133.4684,133.2502,133.3321,18196.0
2018-10-18 12:10:00,146.67,146.78,146.54,146.73,12564.0,133.3503,133.4503,133.2321,133.4048,12564.0
2018-10-18 12:15:00,146.66,146.75,146.46,146.7,16024.0,133.3412,133.423,133.1593,133.3775,16024.0
2018-10-18 12:20:00,146.62,147.39,146.59,147.36,19556.0,133.3048,134.0049,133.2775,133.9776,19556.0
2018-10-18 12:25:00,147.3,147.65,147.19,147.37,18798.0,133.923,134.2413,133.823,133.9867,18798.0
2018-10-18 12:30:00,147.25,147.5,147.03,147.42,7928.0,133.8776,134.1049,133.6776,134.0321,7928.0
2018-10-18 12:35:00,147.39,147.65,147.14,147.6,13726.0,134.0049,134.2413,133.7776,134.1958,13726.0
2018-10-18 12:40:00,147.62,148.02,147.6,147.74,18406.0,134.214,134.5777,134.1958,134.3231,18406.0
2018-10-18 12:45:00,147.76,147.77,147.47,147.5,8511.0,134.3413,134.3504,134.0776,134.1049,8511.0
2018-10-18 12:50:00,147.51,147.52,147.27,147.29,6623.0,134.114,134.1231,133.8958,133.9139,6623.0
2018-10-18 12:55:00,147.35,147.63,147.31,147.46,9683.0,133.9685,134.2231,133.9321,134.0685,9683.0
2018-10-18 13:00:00,147.38,147.7,147.35,147.43,5200.0,133.9958,134.2867,133.9685,134.0412,5200.0
2018-10-18 13:05:00,147.37,147.41,147.14,147.3,6620.0,133.9867,134.023,133.7776,133.923,6620.0
2018-10-18 13:10:00,147.25,147.48,147.11,147.18,8429.0,133.8776,134.0867,133.7503,133.8139,8429.0
2018-10-18 13:15:00,147.17,147.32,146.9,146.91,9745.0,133.8048,133.9412,133.5594,133.5685,9745.0
2018-10-18 13:20:00,146.94,147.06,146.55,146.62,20800.0,133.5957,133.7048,133.2411,133.3048,20800.0
2018-10-18 13:25:00,146.62,146.83,146.12,146.21,36955.0,133.3048,133.4957,132.8502,132.932,36955.0
2018-10-18 13:30:00,146.25,146.58,146.0,146.38,41302.0,132.9684,133.2684,132.7411,133.0866,41302.0
2018-10-18 13:35:00,146.35,146.38,146.06,146.3,12580.0,133.0593,133.0866,132.7956,133.0139,12580.0
2018-10-18 13:40:00,146.21,146.35,145.7,145.83,34252.0,132.932,133.0593,132.4683,132.5865,34252.0
2018-10-18 13:45:00,145.93,146.3,145.79,146.3,27096.0,132.6775,133.0139,132.5502,133.0139,27096.0
2018-10-18 13:50:00,146.34,146.34,145.91,146.16,13267.0,133.0502,133.0502,132.6593,132.8866,13267.0
2018-10-18 13:55:00,146.18,146.39,146.14,146.25,12020.0,132.9047,133.0957,132.8684,132.9684,12020.0
2018-10-18 14:00:00,146.32,146.74,146.32,146.53,7933.0,133.032,133.4139,133.032,133.223,7933.0
2018-10-18 14:05:00,146.5,147.1,146.44,146.89,13790.0,133.1957,133.7412,133.1411,133.5503,13790.0
2018-10-18 14:10:00,146.89,147.05,146.75,146.89,18398.0,133.5503,133.6957,133.423,133.5503,18398.0
2018-10-18 14:15:00,146.92,146.92,146.58,146.65,17922.0,133.5775,133.5775,133.2684,133.3321,17922.0
2018-10-18 14:20:00,146.58,147.41,146.52,147.41,14577.0,133.2684,134.023,133.2139,134.023,14577.0
2018-10-18 14:25:00,147.4,147.4,147.04,147.22,11787.0,134.014,134.014,133.6866,133.8503,11787.0
2018-10-18 14:30:00,147.18,147.3,146.83,147.07,15966.0,133.8139,133.923,133.4957,133.7139,15966.0
2018-10-18 14:35:00,147.07,147.41,147.0,147.28,14882.0,133.7139,134.023,133.6503,133.9049,14882.0
2018-10-18 14:40:00,147.32,147.94,147.27,147.77,14545.0,133.9412,134.5049,133.8958,134.3504,14545.0
2018-10-18 14:45:00,147.75,148.04,147.52,147.68,13897.0,134.3322,134.5958,134.1231,134.2685,13897.0
2018-10-18 14:50:00,147.58,147.69,147.46,147.58,7099.0,134.1776,134.2776,134.0685,134.1776,7099.0
2018-10-18 14:55:00,147.54,147.58,147.29,147.49,14163.0,134.1412,134.1776,133.9139,134.0958,14163.0
2018-10-18 15:00:00,147.51,147.57,147.07,147.12,10379.0,134.114,134.1685,133.7139,133.7594,10379.0
2018-10-18 15:05:00,147.13,147.13,146.85,147.09,20746.0,133.7685,133.7685,133.5139,133.7321,20746.0
2018-10-18 15:10:00,147.11,147.15,146.91,146.96,12596.0,133.7503,133.7867,133.5685,133.6139,12596.0
2018-10-18 15:15:00,146.97,147.31,146.88,146.88,20617.0,133.623,133.9321,133.5412,133.5412,20617.0
2018-10-18 15:20:00,146.83,147.36,146.83,147.34,22188.0,133.4957,133.9776,133.4957,133.9594,22188.0
2018-10-18 15:25:00,147.45,147.76,147.34,147.49,21534.0,134.0594,134.3413,133.9594,134.0958,21534.0
2018-10-18 15:30:00,147.48,147.5,147.07,147.19,17227.0,134.0867,134.1049,133.7139,133.823,17227.0
2018-10-18 15:35:00,147.23,147.8,147.12,147.8,17487.0,133.8594,134.3776,133.7594,134.3776,17487.0
2018-10-18 15:40:00,147.82,147.95,147.49,147.61,36881.0,134.3958,134.514,134.0958,134.2049,36881.0
2018-10-18 15:45:00,147.58,147.68,147.3,147.3,87490.0,134.1776,134.2685,133.923,133.923,87490.0
2018-10-18 15:50:00,147.3,147.3,146.89,146.96,53516.0,133.923,133.923,133.5503,133.6139,53516.0
2018-10-18 15:55:00,146.97,147.28,146.85,147.26,108063.0,133.623,133.9049,133.5139,133.8867,108063.0
2018-10-19 09:30:00,147.52,147.84,147.14,147.4,102196.0,134.1231,134.414,133.7776,134.014,102196.0
2018-10-19 09:35:00,147.35,147.58,146.95,147.47,8100.0,133.9685,134.1776,133.6048,134.0776,8100.0
2018-10-19 09:40:00,147.42,147.91,147.27,147.74,11232.0,134.0321,134.4776,133.8958,134.3231,11232.0
2018-10-19 09:45:00,148.0,148.2,147.86,148.16,12545.0,134.5595,134.7413,134.4322,134.7049,12545.0
2018-10-19 09:50:00,148.16,148.73,148.11,148.73,18438.0,134.7049,135.2232,134.6595,135.2232,18438.0
2018-10-19 09:55:00,148.61,148.81,148.2,148.47,14060.0,135.1141,135.2959,134.7413,134.9868,14060.0
2018-10-19 10:00:00,148.44,149.0,148.44,148.96,13491.0,134.9595,135.4687,134.9595,135.4323,13491.0
2018-10-19 10:05:00,148.96,149.0,148.29,148.37,16995.0,135.4323,135.4687,134.8231,134.8959,16995.0
2018-10-19 10:10:00,148.34,148.53,148.07,148.09,13944.0,134.8686,135.0413,134.6231,134.6413,13944.0
2018-10-19 10:15:00,148.0,148.3,148.0,148.04,9550.0,134.5595,134.8322,134.5595,134.5958,9550.0
2018-10-19 10:20:00,148.01,148.22,147.69,147.72,10134.0,134.5686,134.7595,134.2776,134.3049,10134.0
2018-10-19 10:25:00,147.8,147.81,147.21,147.54,14682.0,134.3776,134.3867,133.8412,134.1412,14682.0
2018-10-19 10:30:00,147.58,148.02,147.52,148.02,12850.0,134.1776,134.5777,134.1231,134.5777,12850.0
2018-10-19 10:35:00,148.04,148.13,147.63,147.68,15308.0,134.5958,134.6777,134.2231,134.2685,15308.0
2018-10-19 10:40:00,147.63,147.8,147.38,147.55,8830.0,134.2231,134.3776,133.9958,134.1503,8830.0
2018-10-19 10:45:00,147.6,147.67,147.16,147.33,9600.0,134.1958,134.2594,133.7958,133.9503,9600.0
2018-10-19 10:50:00,147.38,147.5,146.89,147.35,14307.0,133.9958,134.1049,133.5503,133.9685,14307.0
2018-10-19 10:55:00,147.32,147.75,147.31,147.68,3300.0,133.9412,134.3322,133.9321,134.2685,3300.0
2018-10-19 11:00:00,147.76,148.14,147.72,147.8,10322.0,134.3413,134.6868,134.3049,134.3776,10322.0
2018-10-19 11:05:00,147.81,148.05,147.76,147.94,6441.0,134.3867,134.6049,134.3413,134.5049,6441.0
2018-10-19 11:10:00,147.94,148.04,147.71,147.75,6791.0,134.5049,134.5958,134.2958,134.3322,6791.0
2018-10-19 11:15:00,147.88,147.96,147.39,147.41,17560.0,134.4504,134.5231,134.0049,134.023,17560.0
2018-10-19 11:20:00,147.49,147.63,147.06,147.34,21370.0,134.0958,134.2231,133.7048,133.9594,21370.0
2018-10-19 11:25:00,147.37,147.57,147.28,147.37,9029.0,133.9867,134.1685,133.9049,133.9867,9029.0
2018-10-19 11:30:00,147.4,147.42,146.75,146.83,35750.0,134.014,134.0321,133.423,133.4957,35750.0
2018-10-19 11:35:00,146.84,146.86,146.36,146.56,21152.0,133.5048,133.523,133.0684,133.2502,21152.0
2018-10-19 11:40:00,146.57,146.63,146.35,146.42,14193.0,133.2593,133.3139,133.0593,133.123,14193.0
2018-10-19 11:45:00,146.41,146.73,146.41,146.69,11342.0,133.1139,133.4048,133.1139,133.3684,11342.0
2018-10-19 11:50:00,146.72,146.88,146.5,146.61,15375.0,133.3957,133.5412,133.1957,133.2957,15375.0
2018-10-19 11:55:00,146.58,146.92,146.57,146.84,23421.0,133.2684,133.5775,133.2593,133.5048,23421.0
2018-10-19 12:00:00,146.83,147.16,146.69,146.77,17666.0,133.4957,133.7958,133.3684,133.4412,17666.0
2018-10-19 12:05:00,146.82,147.01,146.57,146.65,4700.0,133.4866,133.6594,133.2593,133.3321,4700.0
2018-10-19 12:10:00,146.64,146.64,146.26,146.32,9036.0,133.323,133.323,132.9775,133.032,9036.0
2018-10-19 12:15:00,146.28,146.51,146.12,146.24,18211.0,132.9957,133.2048,132.8502,132.9593,18211.0
2018-10-19 12:20:00,146.31,146.31,146.03,146.04,14705.0,133.0229,133.0229,132.7684,132.7775,14705.0
2018-10-19 12:25:00,146.04,146.11,145.83,146.08,15502.0,132.7775,132.8411,132.5865,132.8138,15502.0
2018-10-19 12:30:00,146.04,146.06,145.69,145.69,11524.0,132.7775,132.7956,132.4592,132.4592,11524.0
2018-10-19 12:35:00,145.63,145.89,145.57,145.67,15380.0,132.4047,132.6411,132.3501,132.4411,15380.0
2018-10-19 12:40:00,145.62,145.75,145.37,145.62,21623.0,132.3956,132.5138,132.1683,132.3956,21623.0
2018-10-19 12:45:00,145.66,145.93,145.59,145.72,14111.0,132.432,132.6775,132.3683,132.4865,14111.0
2018-10-19 12:50:00,145.65,145.86,145.5,145.77,21400.0,132.4229,132.6138,132.2865,132.532,21400.0
2018-10-19 12:55:00,145.94,145.94,145.6,145.6,5542.0,132.6865,132.6865,132.3774,132.3774,5542.0
2018-10-19 13:00:00,145.64,145.75,145.49,145.75,10973.0,132.4138,132.5138,132.2774,132.5138,10973.0
2018-10-19 13:05:00,145.85,145.91,145.62,145.73,17010.0,132.6047,132.6593,132.3956,132.4956,17010.0
2018-10-19 13:10:00,145.86,146.41,145.86,146.41,13773.0,132.6138,133.1139,132.6138,133.1139,13773.0
2018-10-19 13:15:00,146.41,146.59,146.31,146.5,10649.0,133.1139,133.2775,133.0229,133.1957,10649.0
2018-10-19 13:20:00,146.44,146.51,146.24,146.37,6848.0,133.1411,133.2048,132.9593,133.0775,6848.0
2018-10-19 13:25:00,146.36,146.57,146.25,146.45,10563.0,133.0684,133.2593,132.9684,133.1502,10563.0
2018-10-19 13:30:00,146.43,146.54,146.24,146.33,9006.0,133.132,133.2321,132.9593,133.0411,9006.0
2018-10-19 13:35:00,146.31,146.31,146.09,146.16,4600.0,133.0229,133.0229,132.8229,132.8866,4600.0
2018-10-19 13:40:00,146.19,146.45,146.09,146.21,6687.0,132.9138,133.1502,132.8229,132.932,6687.0
2018-10-19 13:45:00,146.17,146.48,146.15,146.48,5700.0,132.8957,133.1775,132.8775,133.1775,5700.0
2018-10-19 13:50:00,146.5,146.53,146.31,146.4,6454.0,133.1957,133.223,133.0229,133.1048,6454.0
2018-10-19 13:55:00,146.47,146.54,146.38,146.49,3500.0,133.1684,133.2321,133.0866,133.1866,3500.0
2018-10-19 14:00:00,146.43,146.43,145.8,145.81,8326.0,133.132,133.132,132.5593,132.5684,8326.0
2018-10-19 14:05:00,145.78,145.95,145.54,145.83,8200.0,132.5411,132.6956,132.3229,132.5865,8200.0
2018-10-19 14:10:00,145.78,146.11,145.76,145.88,8157.0,132.5411,132.8411,132.5229,132.632,8157.0
2018-10-19 14:15:00,145.9,146.01,145.73,145.97,10589.0,132.6502,132.7502,132.4956,132.7138,10589.0
2018-10-19 14:20:00,145.99,146.33,145.85,146.3,16272.0,132.732,133.0411,132.6047,133.0139,16272.0
2018-10-19 14:25:00,146.34,146.43,146.18,146.18,12522.0,133.0502,133.132,132.9047,132.9047,12522.0
2018-10-19 14:30:00,146.19,146.34,146.02,146.12,9320.0,132.9138,133.0502,132.7593,132.8502,9320.0
2018-10-19 14:35:00,146.15,146.53,146.14,146.38,5427.0,132.8775,133.223,132.8684,133.0866,5427.0
2018-10-19 14:40:00,146.34,146.45,146.05,146.16,7765.0,133.0502,133.1502,132.7866,132.8866,7765.0
2018-10-19 14:45:00,146.16,146.59,146.16,146.59,5428.0,132.8866,133.2775,132.8866,133.2775,5428.0
2018-10-19 14:50:00,146.61,146.62,146.43,146.44,6108.0,133.2957,133.3048,133.132,133.1411,6108.0
2018-10-19 14:55:00,146.47,146.47,146.11,146.11,5575.0,133.1684,133.1684,132.8411,132.8411,5575.0
2018-10-19 15:00:00,146.17,146.27,145.75,145.78,12242.0,132.8957,132.9866,132.5138,132.5411,12242.0
2018-10-19 15:05:00,145.84,145.99,145.77,145.97,8148.0,132.5956,132.732,132.532,132.7138,8148.0
2018-10-19 15:10:00,145.97,146.13,145.92,146.04,9714.0,132.7138,132.8593,132.6684,132.7775,9714.0
2018-10-19 15:15:00,146.04,146.5,145.97,146.5,17458.0,132.7775,133.1957,132.7138,133.1957,17458.0
2018-10-19 15:20:00,146.46,146.64,146.09,146.12,17382.0,133.1593,133.323,132.8229,132.8502,17382.0
2018-10-19 15:25:00,146.14,146.76,146.14,146.62,41638.0,132.8684,133.4321,132.8684,133.3048,41638.0
2018-10-19 15:30:00,146.63,146.63,146.29,146.29,31022.0,133.3139,133.3139,133.0048,133.0048,31022.0
2018-10-19 15:35:00,146.27,146.58,146.16,146.22,28855.0,132.9866,133.2684,132.8866,132.9411,28855.0
2018-10-19 15:40:00,146.16,146.27,146.05,146.25,39060.0,132.8866,132.9866,132.7866,132.9684,39060.0
2018-10-19 15:45:00,146.25,146.3,146.01,146.11,36512.0,132.9684,133.0139,132.7502,132.8411,36512.0
2018-10-19 15:50:00,146.07,146.28,145.93,145.97,71022.0,132.8047,132.9957,132.6775,132.7138,71022.0
2018-10-19 15:55:00,145.95,146.03,145.5,145.89,143780.0,132.6956,132.7684,132.2865,132.6411,143780.0
2018-10-22 09:30:00,146.85,146.95,146.33,146.71,22904.0,133.5139,133.6048,133.0411,133.3866,22904.0
2018-10-22 09:35:00,146.68,146.68,145.8,146.11,19801.0,133.3593,133.3593,132.5593,132.8411,19801.0
2018-10-22 09:40:00,146.02,146.17,145.61,145.7,3519.0,132.7593,132.8957,132.3865,132.4683,3519.0
2018-10-22 09:45:00,145.79,146.33,145.48,145.77,13102.0,132.5502,133.0411,132.2683,132.532,13102.0
2018-10-22 09:50:00,145.77,145.77,144.86,145.35,14227.0,132.532,132.532,131.7046,132.1501,14227.0
2018-10-22 09:55:00,145.28,145.38,144.57,144.67,21694.0,132.0865,132.1774,131.441,131.5319,21694.0
2018-10-22 10:00:00,144.73,145.15,144.7,145.05,9182.0,131.5864,131.9683,131.5592,131.8774,9182.0
2018-10-22 10:05:00,145.05,145.12,144.69,144.86,9706.0,131.8774,131.941,131.5501,131.7046,9706.0
2018-10-22 10:10:00,144.89,145.35,144.85,145.14,17411.0,131.7319,132.1501,131.6955,131.9592,17411.0
2018-10-22 10:15:00,145.14,145.22,144.5,144.64,16030.0,131.9592,132.0319,131.3773,131.5046,16030.0
2018-10-22 10:20:00,144.57,144.75,144.37,144.53,33584.0,131.441,131.6046,131.2591,131.4046,33584.0
2018-10-22 10:25:00,144.54,144.73,144.33,144.4,27013.0,131.4137,131.5864,131.2228,131.2864,27013.0
2018-10-22 10:30:00,144.4,144.76,144.35,144.69,31548.0,131.2864,131.6137,131.2409,131.5501,31548.0
2018-10-22 10:35:00,144.61,144.93,144.41,144.7,24700.0,131.4773,131.7683,131.2955,131.5592,24700.0
2018-10-22 10:40:00,144.67,145.07,144.54,144.89,15295.0,131.5319,131.8956,131.4137,131.7319,15295.0
2018-10-22 10:45:00,144.98,145.29,144.71,145.22,14162.0,131.8137,132.0956,131.5682,132.0319,14162.0
2018-10-22 10:50:00,145.24,145.68,145.24,145.57,13454.0,132.0501,132.4502,132.0501,132.3501,13454.0
2018-10-22 10:55:00,145.59,145.65,145.4,145.5,11116.0,132.3683,132.4229,132.1956,132.2865,11116.0
2018-10-22 11:00:00,145.46,145.46,145.04,145.12,14503.0,132.2501,132.2501,131.8683,131.941,14503.0
2018-10-22 11:05:00,145.14,145.23,144.93,144.99,9599.0,131.9592,132.041,131.7683,131.8228,9599.0
2018-10-22 11:10:00,144.96,144.96,144.69,144.8,8206.0,131.7955,131.7955,131.5501,131.6501,8206.0
2018-10-22 11:15:00,144.8,144.88,144.6,144.82,8320.0,131.6501,131.7228,131.4682,131.6683,8320.0
2018-10-22 11:20:00,144.82,145.23,144.71,145.22,8120.0,131.6683,132.041,131.5682,132.0319,8120.0
2018-10-22 11:25:00,145.26,145.26,144.88,144.96,7753.0,132.0683,132.0683,131.7228,131.7955,7753.0
2018-10-22 11:30:00,145.01,145.23,144.86,144.89,9100.0,131.841,132.041,131.7046,131.7319,9100.0
2018-10-22 11:35:00,144.85,145.41,144.85,145.06,8806.0,131.6955,132.2047,131.6955,131.8865,8806.0
2018-10-22 11:40:00,145.08,145.19,144.9,145.19,11311.0,131.9046,132.0047,131.741,132.0047,11311.0
2018-10-22 11:45:00,145.14,145.39,145.07,145.39,6205.0,131.9592,132.1865,131.8956,132.1865,6205.0
2018-10-22 11:50:00,145.37,145.39,144.78,144.87,6934.0,132.1683,132.1865,131.6319,131.7137,6934.0
2018-10-22 11:55:00,144.76,145.07,144.76,145.06,7248.0,131.6137,131.8956,131.6137,131.8865,7248.0
2018-10-22 12:00:00,145.13,145.13,144.86,144.92,5587.0,131.9501,131.9501,131.7046,131.7592,5587.0
2018-10-22 12:05:00,144.96,145.35,144.96,145.13,45109.0,131.7955,132.1501,131.7955,131.9501,45109.0
2018-10-22 12:10:00,145.09,145.15,144.6,144.68,13083.0,131.9137,131.9683,131.4682,131.541,13083.0
2018-10-22 12:15:00,144.7,144.97,144.63,144.8,7772.0,131.5592,131.8046,131.4955,131.6501,7772.0
2018-10-22 12:20:00,144.87,144.99,144.72,144.85,8717.0,131.7137,131.8228,131.5773,131.6955,8717.0
2018-10-22 12:25:00,144.75,144.93,144.61,144.79,4173.0,131.6046,131.7683,131.4773,131.641,4173.0
2018-10-22 12:30:00,144.81,144.88,144.66,144.79,4729.0,131.6592,131.7228,131.5228,131.641,4729.0
2018-10-22 12:35:00,144.83,144.9,144.67,144.82,6035.0,131.6773,131.741,131.5319,131.6683,6035.0
2018-10-22 12:40:00,144.83,145.1,144.82,144.9,8952.0,131.6773,131.9228,131.6683,131.741,8952.0
2018-10-22 12:45:00,144.96,145.0,144.8,144.9,13734.0,131.7955,131.8319,131.6501,131.741,13734.0
2018-10-22 12:50:00,144.83,145.37,144.8,145.35,33702.0,131.6773,132.1683,131.6501,132.1501,33702.0
2018-10-22 12:55:00,145.37,145.63,145.18,145.63,29033.0,132.1683,132.4047,131.9956,132.4047,29033.0
2018-10-22 13:00:00,145.62,145.69,145.51,145.66,19262.0,132.3956,132.4592,132.2956,132.432,19262.0
2018-10-22 13:05:00,145.65,145.88,145.59,145.76,8378.0,132.4229,132.632,132.3683,132.5229,8378.0
2018-10-22 13:10:00,145.79,145.95,145.67,145.94,15971.0,132.5502,132.6956,132.4411,132.6865,15971.0
2018-10-22 13:15:00,146.03,146.07,145.85,145.95,25464.0,132.7684,132.8047,132.6047,132.6956,25464.0
2018-10-22 13:20:00,145.94,146.06,145.61,145.65,11724.0,132.6865,132.7956,132.3865,132.4229,11724.0
2018-10-22 13:25:00,145.64,145.74,145.49,145.74,17632.0,132.4138,132.5047,132.2774,132.5047,17632.0
2018-10-22 13:30:00,145.74,145.99,145.69,145.85,3647.0,132.5047,132.732,132.4592,132.6047,3647.0
2018-10-22 13:35:00,145.78,145.92,145.68,145.76,5217.0,132.5411,132.6684,132.4502,132.5229,5217.0
2018-10-22 13:40:00,145.79,146.08,145.72,146.02,7782.0,132.5502,132.8138,132.4865,132.7593,7782.0
2018-10-22 13:45:00,146.06,146.23,145.95,146.0,5742.0,132.7956,132.9502,132.6956,132.7411,5742.0
2018-10-22 13:50:00,146.03,146.23,145.83,146.1,6719.0,132.7684,132.9502,132.5865,132.832,6719.0
2018-10-22 13:55:00,146.15,146.22,146.05,146.22,3425.0,132.8775,132.9411,132.7866,132.9411,3425.0
2018-10-22 14:00:00,146.15,146.24,145.85,145.9,5850.0,132.8775,132.9593,132.6047,132.6502,5850.0
2018-10-22 14:05:00,145.94,146.1,145.85,145.89,3767.0,132.6865,132.832,132.6047,132.6411,3767.0
2018-10-22 14:10:00,145.9,146.06,145.78,145.81,4710.0,132.6502,132.7956,132.5411,132.5684,4710.0
2018-10-22 14:15:00,145.8,145.9,145.6,145.73,9254.0,132.5593,132.6502,132.3774,132.4956,9254.0
2018-10-22 14:20:00,145.73,145.79,145.62,145.67,8254.0,132.4956,132.5502,132.3956,132.4411,8254.0
2018-10-22 14:25:00,145.68,145.97,145.68,145.97,14380.0,132.4502,132.7138,132.4502,132.7138,14380.0
2018-10-22 14:30:00,145.9,146.13,145.85,146.09,19087.0,132.6502,132.8593,132.6047,132.8229,19087.0
2018-10-22 14:35:00,146.12,146.22,146.04,146.04,3310.0,132.8502,132.9411,132.7775,132.7775,3310.0
2018-10-22 14:40:00,146.1,146.11,145.88,145.92,15032.0,132.832,132.8411,132.632,132.6684,15032.0
2018-10-22 14:45:00,145.96,146.22,145.94,146.17,13214.0,132.7047,132.9411,132.6865,132.8957,13214.0
2018-10-22 14:50:00,146.17,146.17,145.92,145.98,5703.0,132.8957,132.8957,132.6684,132.7229,5703.0
2018-10-22 14:55:00,145.99,146.11,145.94,145.97,10529.0,132.732,132.8411,132.6865,132.7138,10529.0
2018-10-22 15:00:00,145.99,146.27,145.95,146.25,18403.0,132.732,132.9866,132.6956,132.9684,18403.0
2018-10-22 15:05:00,146.2,146.38,146.1,146.38,14148.0,132.9229,133.0866,132.832,133.0866,14148.0
2018-10-22 15:10:00,146.29,146.5,146.29,146.44,12086.0,133.0048,133.1957,133.0048,133.1411,12086.0
2018-10-22 15:15:00,146.48,146.57,146.27,146.38,18430.0,133.1775,133.2593,132.9866,133.0866,18430.0
2018-10-22 15:20:00,146.37,146.47,146.36,146.39,13056.0,133.0775,133.1684,133.0684,133.0957,13056.0
2018-10-22 15:25:00,146.41,146.46,146.31,146.37,7364.0,133.1139,133.1593,133.0229,133.0775,7364.0
2018-10-22 15:30:00,146.37,146.37,146.24,146.25,14510.0,133.0775,133.0775,132.9593,132.9684,14510.0
2018-10-22 15:35:00,146.31,146.58,146.27,146.28,30427.0,133.0229,133.2684,132.9866,132.9957,30427.0
2018-10-22 15:40:00,146.24,146.27,145.92,146.02,20607.0,132.9593,132.9866,132.6684,132.7593,20607.0
2018-10-22 15:45:00,146.04,146.22,145.88,145.93,26097.0,132.7775,132.9411,132.632,132.6775,26097.0
2018-10-22 15:50:00,145.9,146.01,145.81,145.84,44531.0,132.6502,132.7502,132.5684,132.5956,44531.0
2018-10-22 15:55:00,145.81,145.89,145.34,145.44,104660.0,132.5684,132.6411,132.141,132.232,104660.0
2018-10-23 09:30:00,139.62,140.0,138.7,139.5,251701.0,126.9405,127.286,126.104,126.8314,251701.0
2018-10-23 09:35:00,139.4,139.67,138.73,139.31,134678.0,126.7405,126.986,126.1313,126.6586,134678.0
2018-10-23 09:40:00,139.29,139.82,139.25,139.77,189424.0,126.6405,127.1223,126.6041,127.0769,189424.0
2018-10-23 09:45:00,139.77,139.9,139.39,139.72,141322.0,127.0769,127.1951,126.7314,127.0314,141322.0
2018-10-23 09:50:00,139.73,139.74,139.04,139.16,39652.0,127.0405,127.0496,126.4132,126.5223,39652.0
2018-10-23 09:55:00,139.1,139.21,138.5,138.55,41228.0,126.4677,126.5677,125.9222,125.9677,41228.0
2018-10-23 10:00:00,138.51,138.9,138.05,138.85,125759.0,125.9313,126.2859,125.5131,126.2404,125759.0
2018-10-23 10:05:00,138.88,138.93,137.8,137.89,142966.0,126.2677,126.3132,125.2858,125.3676,142966.0
2018-10-23 10:10:00,137.86,137.96,136.83,136.91,54174.0,125.3403,125.4312,124.4039,124.4766,54174.0
2018-10-23 10:15:00,136.87,137.17,136.66,136.96,47154.0,124.4402,124.713,124.2493,124.5221,47154.0
2018-10-23 10:20:00,136.88,137.45,136.77,137.06,27546.0,124.4493,124.9676,124.3493,124.613,27546.0
2018-10-23 10:25:00,137.12,137.99,136.98,137.95,73758.0,124.6675,125.4585,124.5402,125.4222,73758.0
2018-10-23 10:30:00,137.93,137.97,137.09,137.3,30803.0,125.404,125.4403,124.6403,124.8312,30803.0
2018-10-23 10:35:00,137.25,137.77,137.12,137.33,142140.0,124.7857,125.2585,124.6675,124.8585,142140.0
2018-10-23 10:40:00,137.35,137.5,137.01,137.34,53215.0,124.8766,125.013,124.5675,124.8675,53215.0
2018-10-23 10:45:00,137.3,138.21,137.24,137.9,139161.0,124.8312,125.6585,124.7766,125.3767,139161.0
2018-10-23 10:50:00,137.9,138.04,137.73,137.86,61481.0,125.3767,125.504,125.2221,125.3403,61481.0
2018-10-23 10:55:00,137.84,138.08,137.62,137.97,91756.0,125.3221,125.5403,125.1221,125.4403,91756.0
2018-10-23 11:00:00,137.96,138.48,137.81,138.11,103547.0,125.4312,125.904,125.2949,125.5676,103547.0
2018-10-23 11:05:00,138.27,138.83,138.19,138.51,31164.0,125.7131,126.2222,125.6404,125.9313,31164.0
2018-10-23 11:10:00,138.57,139.05,138.54,139.0,54182.0,125.9858,126.4223,125.9586,126.3768,54182.0
2018-10-23 11:15:00,138.94,139.28,138.94,139.13,42742.0,126.3222,126.6314,126.3222,126.495,42742.0
2018-10-23 11:20:00,139.15,139.59,139.12,139.41,49712.0,126.5132,126.9132,126.4859,126.7496,49712.0
2018-10-23 11:25:00,139.39,139.39,138.84,139.24,27197.0,126.7314,126.7314,126.2313,126.595,27197.0
2018-10-23 11:30:00,139.26,139.37,138.86,139.0,21292.0,126.6132,126.7132,126.2495,126.3768,21292.0
2018-10-23 11:35:00,138.96,138.97,138.51,138.51,16316.0,126.3404,126.3495,125.9313,125.9313,16316.0
2018-10-23 11:40:00,138.53,138.79,138.4,138.5,14150.0,125.9495,126.1859,125.8313,125.9222,14150.0
2018-10-23 11:45:00,138.48,138.82,138.33,138.4,10897.0,125.904,126.2131,125.7676,125.8313,10897.0
2018-10-23 11:50:00,138.42,138.43,138.08,138.42,11900.0,125.8495,125.8586,125.5403,125.8495,11900.0
2018-10-23 11:55:00,138.36,138.36,137.97,138.03,26490.0,125.7949,125.7949,125.4403,125.4949,26490.0
2018-10-23 12:00:00,138.02,138.22,137.99,138.21,17040.0,125.4858,125.6676,125.4585,125.6585,17040.0
2018-10-23 12:05:00,138.23,139.06,138.17,138.93,91198.0,125.6767,126.4313,125.6222,126.3132,91198.0
2018-10-23 12:10:00,138.89,138.99,138.8,138.83,14351.0,126.2768,126.3677,126.195,126.2222,14351.0
2018-10-23 12:15:00,138.85,138.91,138.58,138.84,54745.0,126.2404,126.295,125.9949,126.2313,54745.0
2018-10-23 12:20:00,138.83,139.37,138.83,138.86,17306.0,126.2222,126.7132,126.2222,126.2495,17306.0
2018-10-23 12:25:00,138.78,139.35,138.78,139.23,17017.0,126.1768,126.695,126.1768,126.5859,17017.0
2018-10-23 12:30:00,139.33,140.48,139.28,140.39,52901.0,126.6768,127.7224,126.6314,127.6406,52901.0
2018-10-23 12:35:00,140.45,140.56,140.12,140.23,24953.0,127.6951,127.7951,127.3951,127.4951,24953.0
2018-10-23 12:40:00,140.07,140.83,140.0,140.75,74816.0,127.3496,128.0406,127.286,127.9679,74816.0
2018-10-23 12:45:00,140.7,140.76,139.78,140.31,42414.0,127.9224,127.977,127.086,127.5678,42414.0
2018-10-23 12:50:00,140.36,140.5,139.92,140.26,80922.0,127.6133,127.7406,127.2132,127.5224,80922.0
2018-10-23 12:55:00,140.26,140.26,139.99,140.09,9894.0,127.5224,127.5224,127.2769,127.3678,9894.0
2018-10-23 13:00:00,140.04,140.9,139.92,140.54,87254.0,127.3223,128.1042,127.2132,127.7769,87254.0
2018-10-23 13:05:00,140.58,141.2,140.46,141.16,35054.0,127.8133,128.377,127.7042,128.3406,35054.0
2018-10-23 13:10:00,141.22,141.31,140.76,140.8,28418.0,128.3952,128.477,127.977,128.0133,28418.0
2018-10-23 13:15:00,140.93,141.09,140.56,140.66,13703.0,128.1315,128.277,127.7951,127.886,13703.0
2018-10-23 13:20:00,140.6,140.74,140.32,140.53,20410.0,127.8315,127.9588,127.5769,127.7679,20410.0
2018-10-23 13:25:00,140.57,140.85,140.23,140.27,30196.0,127.8042,128.0588,127.4951,127.5315,30196.0
2018-10-23 13:30:00,140.36,140.5,140.26,140.5,15901.0,127.6133,127.7406,127.5224,127.7406,15901.0
2018-10-23 13:35:00,140.45,140.49,140.01,140.13,15027.0,127.6951,127.7315,127.2951,127.4042,15027.0
2018-10-23 13:40:00,140.2,140.21,139.83,139.95,19665.0,127.4678,127.4769,127.1314,127.2405,19665.0
2018-10-23 13:45:00,139.98,140.26,139.89,140.26,121579.0,127.2678,127.5224,127.186,127.5224,121579.0
2018-10-23 13:50:00,140.27,140.62,139.95,140.0,43150.0,127.5315,127.8497,127.2405,127.286,43150.0
2018-10-23 13:55:00,140.04,140.12,139.67,139.71,15113.0,127.3223,127.3951,126.986,127.0223,15113.0
2018-10-23 14:00:00,139.77,140.44,139.76,140.35,28991.0,127.0769,127.686,127.0678,127.6042,28991.0
2018-10-23 14:05:00,140.42,140.62,140.16,140.28,17260.0,127.6678,127.8497,127.4315,127.5406,17260.0
2018-10-23 14:10:00,140.34,140.77,140.32,140.43,17745.0,127.5951,127.9861,127.5769,127.6769,17745.0
2018-10-23 14:15:00,140.51,140.87,140.46,140.85,25518.0,127.7497,128.077,127.7042,128.0588,25518.0
2018-10-23 14:20:00,140.8,140.84,140.49,140.82,13619.0,128.0133,128.0497,127.7315,128.0315,13619.0
2018-10-23 14:25:00,140.84,140.93,140.47,140.63,18878.0,128.0497,128.1315,127.7133,127.8588,18878.0
2018-10-23 14:30:00,140.63,140.89,140.52,140.76,40717.0,127.8588,128.0952,127.7588,127.977,40717.0
2018-10-23 14:35:00,140.87,141.14,140.8,140.82,10899.0,128.077,128.3225,128.0133,128.0315,10899.0
2018-10-23 14:40:00,140.85,141.03,140.66,140.82,21064.0,128.0588,128.2224,127.886,128.0315,21064.0
2018-10-23 14:45:00,140.77,140.86,140.58,140.86,10154.0,127.9861,128.0679,127.8133,128.0679,10154.0
2018-10-23 14:50:00,140.82,141.1,140.43,140.49,35218.0,128.0315,128.2861,127.6769,127.7315,35218.0
2018-10-23 14:55:00,140.43,140.76,140.42,140.72,14794.0,127.6769,127.977,127.6678,127.9406,14794.0
2018-10-23 15:00:00,140.72,141.01,140.67,140.82,21472.0,127.9406,128.2043,127.8951,128.0315,21472.0
2018-10-23 15:05:00,140.88,141.06,140.73,140.78,13761.0,128.0861,128.2497,127.9497,127.9951,13761.0
2018-10-23 15:10:00,140.76,140.83,140.61,140.75,36051.0,127.977,128.0406,127.8406,127.9679,36051.0
2018-10-23 15:15:00,140.75,140.84,140.47,140.64,25185.0,127.9679,128.0497,127.7133,127.8679,25185.0
2018-10-23 15:20:00,140.65,140.79,140.55,140.68,46399.0,127.877,128.0042,127.786,127.9042,46399.0
2018-10-23 15:25:00,140.65,140.75,140.5,140.57,58549.0,127.877,127.9679,127.7406,127.8042,58549.0
2018-10-23 15:30:00,140.56,140.61,140.3,140.46,46001.0,127.7951,127.8406,127.5587,127.7042,46001.0
2018-10-23 15:35:00,140.43,140.47,140.11,140.12,34912.0,127.6769,127.7133,127.386,127.3951,34912.0
2018-10-23 15:40:00,140.12,140.28,139.88,140.18,80054.0,127.3951,127.5406,127.1769,127.4496,80054.0
2018-10-23 15:45:00,140.16,140.24,139.96,140.2,81497.0,127.4315,127.5042,127.2496,127.4678,81497.0
2018-10-23 15:50:00,140.18,140.2,139.8,139.83,92046.0,127.4496,127.4678,127.1041,127.1314,92046.0
2018-10-23 15:55:00,139.81,139.83,139.3,139.63,191839.0,127.1132,127.1314,126.6496,126.9496,191839.0
2018-10-24 09:30:00,139.65,140.36,139.21,139.22,30959.0,126.9678,127.6133,126.5677,126.5768,30959.0
2018-10-24 09:35:00,139.46,139.63,139.1,139.35,96211.0,126.795,126.9496,126.4677,126.695,96211.0
2018-10-24 09:40:00,139.35,140.15,139.3,140.0,117534.0,126.695,127.4224,126.6496,127.286,117534.0
2018-10-24 09:45:00,139.99,140.17,139.85,139.88,118842.0,127.2769,127.4405,127.1496,127.1769,118842.0
2018-10-24 09:50:00,139.85,139.91,139.46,139.79,33390.0,127.1496,127.2042,126.795,127.0951,33390.0
2018-10-24 09:55:00,139.84,140.0,139.43,139.53,11001.0,127.1405,127.286,126.7677,126.8587,11001.0
2018-10-24 10:00:00,139.66,139.66,138.98,139.07,57466.0,126.9769,126.9769,126.3586,126.4404,57466.0
2018-10-24 10:05:00,139.0,139.49,138.73,139.45,113410.0,126.3768,126.8223,126.1313,126.7859,113410.0
2018-10-24 10:10:00,139.41,139.44,138.62,138.62,12226.0,126.7496,126.7768,126.0313,126.0313,12226.0
2018-10-24 10:15:00,138.57,138.62,138.34,138.6,36132.0,125.9858,126.0313,125.7767,126.0131,36132.0
2018-10-24 10:20:00,138.52,139.3,138.51,139.01,61548.0,125.9404,126.6496,125.9313,126.3859,61548.0
2018-10-24 10:25:00,139.02,139.19,138.63,138.65,45802.0,126.395,126.5495,126.0404,126.0586,45802.0
2018-10-24 10:30:00,138.65,139.22,138.46,139.22,53265.0,126.0586,126.5768,125.8858,126.5768,53265.0
2018-10-24 10:35:00,139.2,139.36,138.63,138.73,66009.0,126.5586,126.7041,126.0404,126.1313,66009.0
2018-10-24 10:40:00,138.67,138.92,138.53,138.53,5993.0,126.0768,126.3041,125.9495,125.9495,5993.0
2018-10-24 10:45:00,138.56,138.68,138.38,138.65,37563.0,125.9768,126.0859,125.8131,126.0586,37563.0
2018-10-24 10:50:00,138.72,138.78,138.3,138.56,36385.0,126.1222,126.1768,125.7404,125.9768,36385.0
2018-10-24 10:55:00,138.54,138.54,138.12,138.27,29741.0,125.9586,125.9586,125.5767,125.7131,29741.0
2018-10-24 11:00:00,138.28,138.81,138.07,138.25,117490.0,125.7222,126.2041,125.5313,125.6949,117490.0
2018-10-24 11:05:00,138.22,138.31,137.0,137.11,52033.0,125.6676,125.7495,124.5584,124.6584,52033.0
2018-10-24 11:10:00,137.22,137.42,136.85,136.85,80068.0,124.7584,124.9403,124.422,124.422,80068.0
2018-10-24 11:15:00,136.91,137.16,136.44,136.53,94207.0,124.4766,124.7039,124.0493,124.1311,94207.0
2018-10-24 11:20:00,136.5,137.0,136.36,136.78,41506.0,124.1038,124.5584,123.9765,124.3584,41506.0
2018-10-24 11:25:00,136.84,137.12,136.55,136.65,29937.0,124.413,124.6675,124.1493,124.2402,29937.0
2018-10-24 11:30:00,136.64,136.83,136.43,136.7,20085.0,124.2311,124.4039,124.0402,124.2857,20085.0
2018-10-24 11:35:00,136.69,137.09,136.45,136.92,24531.0,124.2766,124.6403,124.0584,124.4857,24531.0
2018-10-24 11:40:00,136.94,137.01,136.44,136.61,27172.0,124.5039,124.5675,124.0493,124.2038,27172.0
2018-10-24 11:45:00,136.66,137.47,136.58,137.31,36563.0,124.2493,124.9857,124.1766,124.8403,36563.0
2018-10-24 11:50:00,137.38,137.65,137.17,137.64,32274.0,124.9039,125.1494,124.713,125.1403,32274.0
2018-10-24 11:55:00,137.71,137.86,137.55,137.72,17333.0,125.2039,125.3403,125.0585,125.213,17333.0
2018-10-24 12:00:00,137.63,137.84,137.51,137.73,22086.0,125.1312,125.3221,125.0221,125.2221,22086.0
2018-10-24 12:05:00,137.71,137.81,137.51,137.59,11323.0,125.2039,125.2949,125.0221,125.0948,11323.0
2018-10-24 12:10:00,137.53,137.84,137.48,137.82,11854.0,125.0403,125.3221,124.9948,125.304,11854.0
2018-10-24 12:15:00,137.83,138.16,137.48,137.5,11037.0,125.313,125.6131,124.9948,125.013,11037.0
2018-10-24 12:20:00,137.5,137.74,137.35,137.53,6644.0,125.013,125.2312,124.8766,125.0403,6644.0
2018-10-24 12:25:00,137.51,137.83,137.44,137.68,5216.0,125.0221,125.313,124.9585,125.1767,5216.0
2018-10-24 12:30:00,137.77,137.86,137.45,137.52,8690.0,125.2585,125.3403,124.9676,125.0312,8690.0
2018-10-24 12:35:00,137.44,137.59,137.11,137.14,8040.0,124.9585,125.0948,124.6584,124.6857,8040.0
2018-10-24 12:40:00,137.09,137.25,136.99,137.12,11166.0,124.6403,124.7857,124.5493,124.6675,11166.0
2018-10-24 12:45:00,137.1,137.28,137.08,137.19,7591.0,124.6493,124.813,124.6312,124.7312,7591.0
2018-10-24 12:50:00,137.13,137.66,136.92,137.66,15555.0,124.6766,125.1585,124.4857,125.1585,15555.0
2018-10-24 12:55:00,137.65,137.65,137.41,137.41,10433.0,125.1494,125.1494,124.9312,124.9312,10433.0
2018-10-24 13:00:00,137.39,137.4,136.92,136.93,13016.0,124.913,124.9221,124.4857,124.4948,13016.0
2018-10-24 13:05:00,136.98,137.1,136.8,136.94,11732.0,124.5402,124.6493,124.3766,124.5039,11732.0
2018-10-24 13:10:00,136.86,137.08,136.81,136.85,11299.0,124.4311,124.6312,124.3857,124.422,11299.0
2018-10-24 13:15:00,136.84,137.4,136.5,137.4,17461.0,124.413,124.9221,124.1038,124.9221,17461.0
2018-10-24 13:20:00,137.41,137.41,137.1,137.19,15400.0,124.9312,124.9312,124.6493,124.7312,15400.0
2018-10-24 13:25:00,137.09,137.19,136.9,136.98,11769.0,124.6403,124.7312,124.4675,124.5402,11769.0
2018-10-24 13:30:00,136.97,137.26,136.55,137.15,22960.0,124.5311,124.7948,124.1493,124.6948,22960.0
2018-10-24 13:35:00,137.19,137.2,136.88,136.89,7104.0,124.7312,124.7403,124.4493,124.4584,7104.0
2018-10-24 13:40:00,136.89,137.4,136.89,137.37,15995.0,124.4584,124.9221,124.4584,124.8948,15995.0
2018-10-24 13:45:00,137.4,137.45,137.09,137.25,30033.0,124.9221,124.9676,124.6403,124.7857,30033.0
2018-10-24 13:50:00,137.26,137.5,137.03,137.37,21886.0,124.7948,125.013,124.5857,124.8948,21886.0
2018-10-24 13:55:00,137.31,137.34,136.82,136.86,20625.0,124.8403,124.8675,124.3948,124.4311,20625.0
2018-10-24 14:00:00,136.85,136.94,136.65,136.86,19577.0,124.422,124.5039,124.2402,124.4311,19577.0
2018-10-24 14:05:00,136.83,136.83,136.1,136.21,42212.0,124.4039,124.4039,123.7402,123.8402,42212.0
2018-10-24 14:10:00,136.23,136.65,136.23,136.39,23029.0,123.8584,124.2402,123.8584,124.0038,23029.0
2018-10-24 14:15:00,136.38,136.72,136.15,136.69,15300.0,123.9947,124.3039,123.7856,124.2766,15300.0
2018-10-24 14:20:00,136.69,137.2,136.52,137.2,18966.0,124.2766,124.7403,124.122,124.7403,18966.0
2018-10-24 14:25:00,137.18,137.48,136.8,137.39,13314.0,124.7221,124.9948,124.3766,124.913,13314.0
2018-10-24 14:30:00,137.53,137.66,137.15,137.57,13369.0,125.0403,125.1585,124.6948,125.0767,13369.0
2018-10-24 14:35:00,137.58,137.68,137.36,137.41,10067.0,125.0858,125.1767,124.8857,124.9312,10067.0
2018-10-24 14:40:00,137.44,137.6,137.11,137.11,9792.0,124.9585,125.1039,124.6584,124.6584,9792.0
2018-10-24 14:45:00,137.11,137.11,136.77,136.96,15017.0,124.6584,124.6584,124.3493,124.5221,15017.0
2018-10-24 14:50:00,137.02,137.14,136.76,136.78,13192.0,124.5766,124.6857,124.3402,124.3584,13192.0
2018-10-24 14:55:00,136.74,137.01,136.73,136.8,17604.0,124.322,124.5675,124.3129,124.3766,17604.0
2018-10-24 15:00:00,136.77,136.77,136.1,136.18,25819.0,124.3493,124.3493,123.7402,123.8129,25819.0
2018-10-24 15:05:00,136.1,136.39,136.04,136.18,27111.0,123.7402,124.0038,123.6856,123.8129,27111.0
2018-10-24 15:10:00,136.22,136.46,136.08,136.38,30150.0,123.8493,124.0675,123.722,123.9947,30150.0
2018-10-24 15:15:00,136.34,136.5,136.13,136.13,19817.0,123.9584,124.1038,123.7674,123.7674,19817.0
2018-10-24 15:20:00,136.06,136.12,135.66,135.8,31120.0,123.7038,123.7583,123.3401,123.4674,31120.0
2018-10-24 15:25:00,135.81,136.12,135.23,135.32,27969.0,123.4765,123.7583,122.9492,123.031,27969.0
2018-10-24 15:30:00,135.36,135.52,134.95,134.95,60038.0,123.0674,123.2128,122.6946,122.6946,60038.0
2018-10-24 15:35:00,134.95,135.59,134.95,135.24,72736.0,122.6946,123.2765,122.6946,122.9583,72736.0
2018-10-24 15:40:00,135.23,135.62,135.0,135.16,78263.0,122.9492,123.3037,122.7401,122.8855,78263.0
2018-10-24 15:45:00,135.09,135.12,134.49,134.67,124313.0,122.8219,122.8492,122.2764,122.44,124313.0
2018-10-24 15:50:00,134.69,134.82,134.48,134.58,74326.0,122.4582,122.5764,122.2673,122.3582,74326.0
2018-10-24 15:55:00,134.57,134.57,133.56,133.93,197844.0,122.3491,122.3491,121.4308,121.7672,197844.0
2018-10-25 09:30:00,135.63,135.73,135.01,135.05,30700.0,123.3128,123.4038,122.7491,122.7855,30700.0
2018-10-25 09:35:00,135.23,135.77,134.95,135.58,34199.0,122.9492,123.4401,122.6946,123.2674,34199.0
2018-10-25 09:40:00,135.57,136.0,135.02,135.93,25539.0,123.2583,123.6492,122.7582,123.5856,25539.0
2018-10-25 09:45:00,135.89,136.01,135.44,135.78,24227.0,123.5492,123.6583,123.1401,123.4492,24227.0
2018-10-25 09:50:00,135.78,135.82,135.37,135.6,16098.0,123.4492,123.4856,123.0765,123.2856,16098.0
2018-10-25 09:55:00,135.38,135.38,134.75,134.92,16370.0,123.0855,123.0855,122.5128,122.6673,16370.0
2018-10-25 10:00:00,134.89,135.37,134.72,135.37,26855.0,122.64,123.0765,122.4855,123.0765,26855.0
2018-10-25 10:05:00,135.3,135.54,134.95,135.53,11892.0,123.0128,123.231,122.6946,123.2219,11892.0
2018-10-25 10:10:00,135.42,135.54,134.98,135.28,11829.0,123.1219,123.231,122.7219,122.9946,11829.0
2018-10-25 10:15:00,135.32,135.53,135.12,135.24,68764.0,123.031,123.2219,122.8492,122.9583,68764.0
2018-10-25 10:20:00,135.19,135.35,134.97,135.24,30499.0,122.9128,123.0583,122.7128,122.9583,30499.0
2018-10-25 10:25:00,135.26,135.7,135.18,135.61,23287.0,122.9764,123.3765,122.9037,123.2947,23287.0
2018-10-25 10:30:00,135.68,136.1,135.43,135.65,16615.0,123.3583,123.7402,123.131,123.331,16615.0
2018-10-25 10:35:00,135.75,136.0,135.64,135.64,14659.0,123.4219,123.6492,123.3219,123.3219,14659.0
2018-10-25 10:40:00,135.57,136.0,135.54,135.89,6694.0,123.2583,123.6492,123.231,123.5492,6694.0
2018-10-25 10:45:00,135.89,135.89,135.5,135.56,11691.0,123.5492,123.5492,123.1946,123.2492,11691.0
2018-10-25 10:50:00,135.61,135.82,135.48,135.77,13240.0,123.2947,123.4856,123.1765,123.4401,13240.0
2018-10-25 10:55:00,135.68,135.72,135.14,135.2,24513.0,123.3583,123.3947,122.8673,122.9219,24513.0
2018-10-25 11:00:00,135.18,135.59,134.95,135.1,16665.0,122.9037,123.2765,122.6946,122.831,16665.0
2018-10-25 11:05:00,135.15,135.32,134.9,135.28,36427.0,122.8764,123.031,122.6491,122.9946,36427.0
2018-10-25 11:10:00,135.28,135.28,134.54,134.74,21979.0,122.9946,122.9946,122.3218,122.5037,21979.0
2018-10-25 11:15:00,134.76,134.76,134.33,134.68,25898.0,122.5218,122.5218,122.1309,122.4491,25898.0
2018-10-25 11:20:00,134.73,135.43,134.66,135.29,30769.0,122.4946,123.131,122.4309,123.0037,30769.0
2018-10-25 11:25:00,135.35,135.57,135.2,135.51,16774.0,123.0583,123.2583,122.9219,123.2037,16774.0
2018-10-25 11:30:00,135.5,135.62,135.33,135.52,33306.0,123.1946,123.3037,123.0401,123.2128,33306.0
2018-10-25 11:35:00,135.44,135.75,135.44,135.59,20911.0,123.1401,123.4219,123.1401,123.2765,20911.0
2018-10-25 11:40:00,135.56,135.56,135.19,135.42,9100.0,123.2492,123.2492,122.9128,123.1219,9100.0
2018-10-25 11:45:00,135.55,135.57,135.17,135.42,8567.0,123.2401,123.2583,122.8946,123.1219,8567.0
2018-10-25 11:50:00,135.38,135.69,135.37,135.61,13861.0,123.0855,123.3674,123.0765,123.2947,13861.0
2018-10-25 11:55:00,135.65,135.77,135.41,135.71,32916.0,123.331,123.4401,123.1128,123.3856,32916.0
2018-10-25 12:00:00,135.75,135.77,135.41,135.64,24862.0,123.4219,123.4401,123.1128,123.3219,24862.0
2018-10-25 12:05:00,135.68,136.18,135.66,136.07,10337.0,123.3583,123.8129,123.3401,123.7129,10337.0
2018-10-25 12:10:00,136.07,136.13,135.44,135.62,9105.0,123.7129,123.7674,123.1401,123.3037,9105.0
2018-10-25 12:15:00,135.61,135.69,135.43,135.6,29663.0,123.2947,123.3674,123.131,123.2856,29663.0
2018-10-25 12:20:00,135.61,135.8,135.55,135.78,18442.0,123.2947,123.4674,123.2401,123.4492,18442.0
2018-10-25 12:25:00,135.86,136.01,135.6,135.6,7577.0,123.522,123.6583,123.2856,123.2856,7577.0
2018-10-25 12:30:00,135.59,135.89,135.47,135.77,13656.0,123.2765,123.5492,123.1674,123.4401,13656.0
2018-10-25 12:35:00,135.79,136.15,135.79,136.14,3600.0,123.4583,123.7856,123.4583,123.7765,3600.0
2018-10-25 12:40:00,136.18,136.29,135.95,136.17,7850.0,123.8129,123.9129,123.6038,123.8038,7850.0
2018-10-25 12:45:00,136.22,136.59,136.16,136.59,5615.0,123.8493,124.1857,123.7947,124.1857,5615.0
2018-10-25 12:50:00,136.58,136.66,136.27,136.27,8239.0,124.1766,124.2493,123.8947,123.8947,8239.0
2018-10-25 12:55:00,136.33,136.36,136.19,136.21,4600.0,123.9493,123.9765,123.822,123.8402,4600.0
2018-10-25 13:00:00,136.31,136.46,136.16,136.18,7183.0,123.9311,124.0675,123.7947,123.8129,7183.0
2018-10-25 13:05:00,136.22,136.24,135.73,135.73,9082.0,123.8493,123.8674,123.4038,123.4038,9082.0
2018-10-25 13:10:00,135.75,135.82,135.66,135.81,6863.0,123.4219,123.4856,123.3401,123.4765,6863.0
2018-10-25 13:15:00,135.82,136.08,135.76,135.99,13487.0,123.4856,123.722,123.431,123.6401,13487.0
2018-10-25 13:20:00,135.97,136.29,135.91,136.18,9495.0,123.622,123.9129,123.5674,123.8129,9495.0
2018-10-25 13:25:00,136.32,136.68,136.32,136.58,6819.0,123.9402,124.2675,123.9402,124.1766,6819.0
2018-10-25 13:30:00,136.61,136.83,136.54,136.69,6372.0,124.2038,124.4039,124.1402,124.2766,6372.0
2018-10-25 13:35:00,136.78,137.13,136.78,136.9,16182.0,124.3584,124.6766,124.3584,124.4675,16182.0
2018-10-25 13:40:00,136.86,137.18,136.84,137.09,10326.0,124.4311,124.7221,124.413,124.6403,10326.0
2018-10-25 13:45:00,137.08,137.33,137.04,137.25,16330.0,124.6312,124.8585,124.5948,124.7857,16330.0
2018-10-25 13:50:00,137.26,137.26,137.14,137.19,11867.0,124.7948,124.7948,124.6857,124.7312,11867.0
2018-10-25 13:55:00,137.18,137.31,137.17,137.17,10082.0,124.7221,124.8403,124.713,124.713,10082.0
2018-10-25 14:00:00,137.18,137.2,136.83,136.88,12157.0,124.7221,124.7403,124.4039,124.4493,12157.0
2018-10-25 14:05:00,136.96,137.42,136.96,137.37,8687.0,124.5221,124.9403,124.5221,124.8948,8687.0
2018-10-25 14:10:00,137.46,137.58,137.31,137.58,10211.0,124.9767,125.0858,124.8403,125.0858,10211.0
2018-10-25 14:15:00,137.6,137.68,137.5,137.61,10090.0,125.1039,125.1767,125.013,125.113,10090.0
2018-10-25 14:20:00,137.57,137.82,137.57,137.79,26348.0,125.0767,125.304,125.0767,125.2767,26348.0
2018-10-25 14:25:00,137.76,138.05,137.72,137.87,15203.0,125.2494,125.5131,125.213,125.3494,15203.0
2018-10-25 14:30:00,137.82,138.23,137.82,138.16,15750.0,125.304,125.6767,125.304,125.6131,15750.0
2018-10-25 14:35:00,138.24,138.31,137.93,137.93,7377.0,125.6858,125.7495,125.404,125.404,7377.0
2018-10-25 14:40:00,138.01,138.13,137.85,137.94,7432.0,125.4767,125.5858,125.3312,125.4131,7432.0
2018-10-25 14:45:00,138.0,138.15,137.98,138.03,5097.0,125.4676,125.604,125.4494,125.4949,5097.0
2018-10-25 14:50:00,137.98,138.02,137.68,137.71,13051.0,125.4494,125.4858,125.1767,125.2039,13051.0
2018-10-25 14:55:00,137.73,137.87,137.69,137.77,11544.0,125.2221,125.3494,125.1858,125.2585,11544.0
2018-10-25 15:00:00,137.79,138.01,137.66,137.91,26128.0,125.2767,125.4767,125.1585,125.3858,26128.0
2018-10-25 15:05:00,137.91,137.94,137.73,137.73,6768.0,125.3858,125.4131,125.2221,125.2221,6768.0
2018-10-25 15:10:00,137.75,137.78,137.62,137.71,8451.0,125.2403,125.2676,125.1221,125.2039,8451.0
2018-10-25 15:15:00,137.76,138.0,137.73,137.83,9847.0,125.2494,125.4676,125.2221,125.313,9847.0
2018-10-25 15:20:00,137.8,137.8,137.43,137.65,20856.0,125.2858,125.2858,124.9494,125.1494,20856.0
2018-10-25 15:25:00,137.64,137.64,137.33,137.43,15464.0,125.1403,125.1403,124.8585,124.9494,15464.0
2018-10-25 15:30:00,137.5,137.62,137.07,137.16,14436.0,125.013,125.1221,124.6221,124.7039,14436.0
2018-10-25 15:35:00,137.16,137.33,137.12,137.2,9791.0,124.7039,124.8585,124.6675,124.7403,9791.0
2018-10-25 15:40:00,137.23,137.31,136.68,136.88,21235.0,124.7675,124.8403,124.2675,124.4493,21235.0
2018-10-25 15:45:00,136.9,136.97,136.74,136.87,29238.0,124.4675,124.5311,124.322,124.4402,29238.0
2018-10-25 15:50:00,136.82,136.82,136.3,136.59,23604.0,124.3948,124.3948,123.922,124.1857,23604.0
2018-10-25 15:55:00,136.59,136.84,136.43,136.78,64041.0,124.1857,124.413,124.0402,124.3584,64041.0
2018-10-26 09:30:00,134.5,135.31,134.0,134.22,61114.0,122.2855,123.0219,121.8309,122.0309,61114.0
2018-10-26 09:35:00,134.12,134.76,133.89,134.1,114995.0,121.94,122.5218,121.7309,121.9218,114995.0
2018-10-26 09:40:00,134.15,134.67,134.06,134.44,48311.0,121.9672,122.44,121.8854,122.2309,48311.0
2018-10-26 09:45:00,134.55,134.9,134.36,134.81,94372.0,122.3309,122.6491,122.1582,122.5673,94372.0
2018-10-26 09:50:00,134.73,134.84,133.96,134.16,25356.0,122.4946,122.5946,121.7945,121.9763,25356.0
2018-10-26 09:55:00,134.17,134.4,133.58,133.87,28917.0,121.9854,122.1945,121.449,121.7127,28917.0
2018-10-26 10:00:00,133.89,133.91,133.4,133.49,41478.0,121.7309,121.749,121.2854,121.3672,41478.0
2018-10-26 10:05:00,133.53,133.62,132.88,133.35,68185.0,121.4036,121.4854,120.8126,121.2399,68185.0
2018-10-26 10:10:00,133.35,133.74,133.35,133.47,46043.0,121.2399,121.5945,121.2399,121.349,46043.0
2018-10-26 10:15:00,133.47,133.79,133.23,133.66,16206.0,121.349,121.6399,121.1308,121.5217,16206.0
2018-10-26 10:20:00,133.57,134.19,133.45,133.93,24481.0,121.4399,122.0036,121.3308,121.7672,24481.0
2018-10-26 10:25:00,134.03,134.27,133.78,133.87,34330.0,121.8581,122.0763,121.6308,121.7127,34330.0
2018-10-26 10:30:00,133.78,133.86,133.05,133.39,19845.0,121.6308,121.7036,120.9671,121.2763,19845.0
2018-10-26 10:35:00,133.32,133.33,132.72,132.95,47454.0,121.2126,121.2217,120.6671,120.8762,47454.0
2018-10-26 10:40:00,132.92,133.11,132.32,132.44,42962.0,120.8489,121.0217,120.3034,120.4125,42962.0
2018-10-26 10:45:00,132.43,132.63,131.83,132.35,94961.0,120.4034,120.5853,119.8579,120.3307,94961.0
2018-10-26 10:50:00,132.32,132.59,131.97,132.06,73387.0,120.3034,120.5489,119.9852,120.067,73387.0
2018-10-26 10:55:00,132.08,132.26,131.6,131.69,39000.0,120.0852,120.2489,119.6488,119.7306,39000.0
2018-10-26 11:00:00,131.7,132.28,131.65,131.89,43509.0,119.7397,120.2671,119.6943,119.9125,43509.0
2018-10-26 11:05:00,131.86,132.07,131.62,131.94,64723.0,119.8852,120.0761,119.667,119.9579,64723.0
2018-10-26 11:10:00,131.89,132.09,131.61,131.9,68969.0,119.9125,120.0943,119.6579,119.9216,68969.0
2018-10-26 11:15:00,131.83,132.23,131.78,131.98,53915.0,119.8579,120.2216,119.8125,119.9943,53915.0
2018-10-26 11:20:00,132.05,132.29,131.92,132.22,47016.0,120.058,120.2762,119.9398,120.2125,47016.0
2018-10-26 11:25:00,132.25,132.92,132.06,132.75,95567.0,120.2398,120.8489,120.067,120.6944,95567.0
2018-10-26 11:30:00,132.75,133.24,132.74,133.24,111929.0,120.6944,121.1399,120.6853,121.1399,111929.0
2018-10-26 11:35:00,133.3,133.73,133.01,133.06,119780.0,121.1944,121.5854,120.9308,120.9762,119780.0
2018-10-26 11:40:00,133.15,133.38,132.31,132.54,27488.0,121.0581,121.2672,120.2943,120.5035,27488.0
2018-10-26 11:45:00,132.53,132.95,132.47,132.76,22576.0,120.4944,120.8762,120.4398,120.7035,22576.0
2018-10-26 11:50:00,132.8,133.06,132.76,132.76,34934.0,120.7398,120.9762,120.7035,120.7035,34934.0
2018-10-26 11:55:00,132.84,133.04,132.78,132.8,71337.0,120.7762,120.9581,120.7217,120.7398,71337.0
2018-10-26 12:00:00,132.82,133.48,132.82,133.45,27932.0,120.758,121.3581,120.758,121.3308,27932.0
2018-10-26 12:05:00,133.49,133.52,133.21,133.32,28666.0,121.3672,121.3945,121.1126,121.2126,28666.0
2018-10-26 12:10:00,133.36,133.54,133.22,133.44,49262.0,121.249,121.4126,121.1217,121.3217,49262.0
2018-10-26 12:15:00,133.41,133.47,133.0,133.39,36720.0,121.2944,121.349,120.9217,121.2763,36720.0
2018-10-26 12:20:00,133.43,133.76,133.22,133.32,58813.0,121.3126,121.6127,121.1217,121.2126,58813.0
2018-10-26 12:25:00,133.4,133.51,133.24,133.4,18693.0,121.2854,121.3854,121.1399,121.2854,18693.0
2018-10-26 12:30:00,133.43,133.62,133.28,133.39,20444.0,121.3126,121.4854,121.1763,121.2763,20444.0
2018-10-26 12:35:00,133.36,133.42,133.08,133.24,23089.0,121.249,121.3035,120.9944,121.1399,23089.0
2018-10-26 12:40:00,133.26,133.98,133.16,133.86,21113.0,121.1581,121.8127,121.0672,121.7036,21113.0
2018-10-26 12:45:00,133.87,134.1,133.72,133.88,31105.0,121.7127,121.9218,121.5763,121.7218,31105.0
2018-10-26 12:50:00,133.92,134.01,133.76,133.95,41728.0,121.7581,121.84,121.6127,121.7854,41728.0
2018-10-26 12:55:00,133.94,133.95,133.42,133.54,77573.0,121.7763,121.7854,121.3035,121.4126,77573.0
2018-10-26 13:00:00,133.51,133.95,133.49,133.95,46794.0,121.3854,121.7854,121.3672,121.7854,46794.0
2018-10-26 13:05:00,133.94,134.04,133.68,133.68,37626.0,121.7763,121.8672,121.5399,121.5399,37626.0
2018-10-26 13:10:00,133.73,133.91,133.51,133.72,27894.0,121.5854,121.749,121.3854,121.5763,27894.0
2018-10-26 13:15:00,133.72,133.87,133.53,133.82,33388.0,121.5763,121.7127,121.4036,121.6672,33388.0
2018-10-26 13:20:00,133.77,133.91,133.58,133.67,33326.0,121.6218,121.749,121.449,121.5308,33326.0
2018-10-26 13:25:00,133.69,133.73,133.1,133.13,30275.0,121.549,121.5854,121.0126,121.0399,30275.0
2018-10-26 13:30:00,133.28,133.32,133.0,133.02,52039.0,121.1763,121.2126,120.9217,120.9399,52039.0
2018-10-26 13:35:00,133.02,133.14,132.7,132.74,43766.0,120.9399,121.049,120.6489,120.6853,43766.0
2018-10-26 13:40:00,132.72,133.5,132.69,133.43,19719.0,120.6671,121.3763,120.6398,121.3126,19719.0
2018-10-26 13:45:00,133.4,133.6,133.11,133.39,18606.0,121.2854,121.4672,121.0217,121.2763,18606.0
2018-10-26 13:50:00,133.52,133.68,133.24,133.61,12845.0,121.3945,121.5399,121.1399,121.4763,12845.0
2018-10-26 13:55:00,133.62,133.8,133.58,133.61,10730.0,121.4854,121.649,121.449,121.4763,10730.0
2018-10-26 14:00:00,133.63,133.73,133.01,133.16,16590.0,121.4945,121.5854,120.9308,121.0672,16590.0
2018-10-26 14:05:00,133.13,133.27,132.84,133.21,25596.0,121.0399,121.1672,120.7762,121.1126,25596.0
2018-10-26 14:10:00,133.26,133.44,132.84,133.06,21842.0,121.1581,121.3217,120.7762,120.9762,21842.0
2018-10-26 14:15:00,132.93,133.11,132.86,132.91,16733.0,120.858,121.0217,120.7944,120.8399,16733.0
2018-10-26 14:20:00,133.0,133.05,132.69,133.0,14707.0,120.9217,120.9671,120.6398,120.9217,14707.0
2018-10-26 14:25:00,133.03,133.42,132.99,133.14,11507.0,120.949,121.3035,120.9126,121.049,11507.0
2018-10-26 14:30:00,133.12,133.35,133.0,133.14,9073.0,121.0308,121.2399,120.9217,121.049,9073.0
2018-10-26 14:35:00,133.13,133.5,133.13,133.21,16012.0,121.0399,121.3763,121.0399,121.1126,16012.0
2018-10-26 14:40:00,133.26,133.39,133.06,133.12,16394.0,121.1581,121.2763,120.9762,121.0308,16394.0
2018-10-26 14:45:00,133.15,133.25,132.77,132.8,57245.0,121.0581,121.149,120.7126,120.7398,57245.0
2018-10-26 14:50:00,132.78,132.93,132.72,132.82,22465.0,120.7217,120.858,120.6671,120.758,22465.0
2018-10-26 14:55:00,132.79,132.86,132.24,132.51,47241.0,120.7308,120.7944,120.2307,120.4762,47241.0
2018-10-26 15:00:00,132.48,132.62,132.19,132.57,55666.0,120.4489,120.5762,120.1852,120.5307,55666.0
2018-10-26 15:05:00,132.64,132.68,132.4,132.43,35521.0,120.5944,120.6307,120.3762,120.4034,35521.0
2018-10-26 15:10:00,132.44,132.59,132.01,132.16,37629.0,120.4125,120.5489,120.0216,120.158,37629.0
2018-10-26 15:15:00,132.23,132.76,132.15,132.71,87246.0,120.2216,120.7035,120.1489,120.658,87246.0
2018-10-26 15:20:00,132.72,133.2,132.69,132.85,64164.0,120.6671,121.1035,120.6398,120.7853,64164.0
2018-10-26 15:25:00,132.83,133.05,132.66,132.87,39896.0,120.7671,120.9671,120.6126,120.8035,39896.0
2018-10-26 15:30:00,132.89,132.99,132.49,132.63,94912.0,120.8217,120.9126,120.458,120.5853,94912.0
2018-10-26 15:35:00,132.66,133.41,132.56,133.0,53342.0,120.6126,121.2944,120.5216,120.9217,53342.0
2018-10-26 15:40:00,132.98,133.13,132.55,132.56,52137.0,120.9035,121.0399,120.5125,120.5216,52137.0
2018-10-26 15:45:00,132.62,133.32,132.62,133.0,113207.0,120.5762,121.2126,120.5762,120.9217,113207.0
2018-10-26 15:50:00,133.02,133.41,133.0,133.11,140129.0,120.9399,121.2944,120.9217,121.0217,140129.0
2018-10-26 15:55:00,133.08,133.15,132.6,132.96,248359.0,120.9944,121.0581,120.558,120.8853,248359.0
2018-10-29 09:30:00,135.4,135.79,135.03,135.06,43435.0,123.1037,123.4583,122.7673,122.7946,43435.0
2018-10-29 09:35:00,135.08,135.55,134.65,134.9,27869.0,122.8128,123.2401,122.4218,122.6491,27869.0
2018-10-29 09:40:00,134.76,134.93,134.36,134.48,37440.0,122.5218,122.6764,122.1582,122.2673,37440.0
2018-10-29 09:45:00,134.47,134.59,133.75,133.75,53549.0,122.2582,122.3673,121.6036,121.6036,53549.0
2018-10-29 09:50:00,133.68,134.16,133.58,134.05,20214.0,121.5399,121.9763,121.449,121.8763,20214.0
2018-10-29 09:55:00,134.13,134.26,133.88,134.21,28790.0,121.9491,122.0673,121.7218,122.0218,28790.0
2018-10-29 10:00:00,134.22,135.39,134.08,135.32,64213.0,122.0309,123.0946,121.9036,123.031,64213.0
2018-10-29 10:05:00,135.27,135.29,134.71,134.86,23569.0,122.9855,123.0037,122.4764,122.6128,23569.0
2018-10-29 10:10:00,134.86,134.98,134.73,134.89,23610.0,122.6128,122.7219,122.4946,122.64,23610.0
2018-10-29 10:15:00,134.83,135.17,134.79,134.91,162449.0,122.5855,122.8946,122.5491,122.6582,162449.0
2018-10-29 10:20:00,134.94,135.08,134.86,134.92,27200.0,122.6855,122.8128,122.6128,122.6673,27200.0
2018-10-29 10:25:00,134.97,135.04,134.83,135.0,21806.0,122.7128,122.7764,122.5855,122.7401,21806.0
2018-10-29 10:30:00,135.05,135.11,134.79,134.89,18828.0,122.7855,122.8401,122.5491,122.64,18828.0
2018-10-29 10:35:00,134.9,134.9,134.34,134.55,15173.0,122.6491,122.6491,122.14,122.3309,15173.0
2018-10-29 10:40:00,134.52,134.64,134.34,134.39,10400.0,122.3036,122.4127,122.14,122.1855,10400.0
2018-10-29 10:45:00,134.45,134.51,133.96,134.03,18675.0,122.24,122.2946,121.7945,121.8581,18675.0
2018-10-29 10:50:00,134.04,134.43,134.0,134.43,53395.0,121.8672,122.2218,121.8309,122.2218,53395.0
2018-10-29 10:55:00,134.45,134.84,134.29,134.49,14378.0,122.24,122.5946,122.0945,122.2764,14378.0
2018-10-29 11:00:00,134.55,134.8,134.31,134.31,12246.0,122.3309,122.5582,122.1127,122.1127,12246.0
2018-10-29 11:05:00,134.41,134.57,134.37,134.43,15818.0,122.2036,122.3491,122.1673,122.2218,15818.0
2018-10-29 11:10:00,134.39,134.53,133.96,134.05,18309.0,122.1855,122.3127,121.7945,121.8763,18309.0
2018-10-29 11:15:00,134.0,134.04,133.82,133.82,9213.0,121.8309,121.8672,121.6672,121.6672,9213.0
2018-10-29 11:20:00,133.8,134.06,133.79,133.87,7166.0,121.649,121.8854,121.6399,121.7127,7166.0
2018-10-29 11:25:00,133.9,134.03,133.84,133.95,16192.0,121.74,121.8581,121.6854,121.7854,16192.0
2018-10-29 11:30:00,133.95,134.2,133.88,133.92,24813.0,121.7854,122.0127,121.7218,121.7581,24813.0
2018-10-29 11:35:00,133.94,134.0,133.78,133.94,13186.0,121.7763,121.8309,121.6308,121.7763,13186.0
2018-10-29 11:40:00,133.88,133.96,133.78,133.89,25295.0,121.7218,121.7945,121.6308,121.7309,25295.0
2018-10-29 11:45:00,133.91,134.07,133.82,134.07,24910.0,121.749,121.8945,121.6672,121.8945,24910.0
2018-10-29 11:50:00,134.1,134.16,133.7,133.75,17153.0,121.9218,121.9763,121.5581,121.6036,17153.0
2018-10-29 11:55:00,133.71,133.71,133.0,133.07,25829.0,121.5672,121.5672,120.9217,120.9853,25829.0
2018-10-29 12:00:00,133.02,133.18,132.73,132.78,87844.0,120.9399,121.0853,120.6762,120.7217,87844.0
2018-10-29 12:05:00,132.76,132.91,132.64,132.73,37140.0,120.7035,120.8399,120.5944,120.6762,37140.0
2018-10-29 12:10:00,132.73,132.75,132.37,132.4,34323.0,120.6762,120.6944,120.3489,120.3762,34323.0
2018-10-29 12:15:00,132.4,132.49,132.15,132.15,38519.0,120.3762,120.458,120.1489,120.1489,38519.0
2018-10-29 12:20:00,132.14,132.22,131.87,132.22,28272.0,120.1398,120.2125,119.8943,120.2125,28272.0
2018-10-29 12:25:00,132.14,132.25,131.92,132.01,84306.0,120.1398,120.2398,119.9398,120.0216,84306.0
2018-10-29 12:30:00,132.05,132.12,131.88,131.98,51262.0,120.058,120.1216,119.9034,119.9943,51262.0
2018-10-29 12:35:00,132.0,132.68,132.0,132.56,46920.0,120.0125,120.6307,120.0125,120.5216,46920.0
2018-10-29 12:40:00,132.55,133.1,132.55,132.98,29440.0,120.5125,121.0126,120.5125,120.9035,29440.0
2018-10-29 12:45:00,133.0,133.31,132.96,132.98,27758.0,120.9217,121.2035,120.8853,120.9035,27758.0
2018-10-29 12:50:00,133.0,133.06,132.67,132.67,15539.0,120.9217,120.9762,120.6217,120.6217,15539.0
2018-10-29 12:55:00,132.62,132.95,132.38,132.83,10565.0,120.5762,120.8762,120.358,120.7671,10565.0
2018-10-29 13:00:00,132.83,133.18,132.71,133.01,27629.0,120.7671,121.0853,120.658,120.9308,27629.0
2018-10-29 13:05:00,133.01,133.14,132.92,133.14,10079.0,120.9308,121.049,120.8489,121.049,10079.0
2018-10-29 13:10:00,133.08,133.14,132.9,133.0,13021.0,120.9944,121.049,120.8308,120.9217,13021.0
2018-10-29 13:15:00,132.96,133.02,132.82,132.96,10308.0,120.8853,120.9399,120.758,120.8853,10308.0
2018-10-29 13:20:00,132.99,133.02,132.74,132.81,7559.0,120.9126,120.9399,120.6853,120.7489,7559.0
2018-10-29 13:25:00,132.75,132.79,132.56,132.65,7457.0,120.6944,120.7308,120.5216,120.6035,7457.0
2018-10-29 13:30:00,132.62,133.06,132.55,133.03,22316.0,120.5762,120.9762,120.5125,120.949,22316.0
2018-10-29 13:35:00,133.0,133.04,132.85,132.91,11592.0,120.9217,120.9581,120.7853,120.8399,11592.0
2018-10-29 13:40:00,132.91,133.09,132.66,132.94,8466.0,120.8399,121.0035,120.6126,120.8671,8466.0
2018-10-29 13:45:00,132.94,133.05,132.63,132.87,12504.0,120.8671,120.9671,120.5853,120.8035,12504.0
2018-10-29 13:50:00,132.83,133.16,132.76,133.04,31982.0,120.7671,121.0672,120.7035,120.9581,31982.0
2018-10-29 13:55:00,132.99,133.02,132.78,132.78,5300.0,120.9126,120.9399,120.7217,120.7217,5300.0
2018-10-29 14:00:00,132.81,132.81,132.41,132.79,8598.0,120.7489,120.7489,120.3853,120.7308,8598.0
2018-10-29 14:05:00,132.73,132.91,132.56,132.71,6544.0,120.6762,120.8399,120.5216,120.658,6544.0
2018-10-29 14:10:00,132.73,132.73,131.81,132.02,32019.0,120.6762,120.6762,119.8398,120.0307,32019.0
2018-10-29 14:15:00,131.93,132.04,131.56,131.76,17112.0,119.9489,120.0489,119.6125,119.7943,17112.0
2018-10-29 14:20:00,131.82,131.98,131.6,131.79,20610.0,119.8488,119.9943,119.6488,119.8216,20610.0
2018-10-29 14:25:00,131.77,131.94,131.63,131.65,21234.0,119.8034,119.9579,119.6761,119.6943,21234.0
2018-10-29 14:30:00,131.56,131.61,131.32,131.37,14203.0,119.6125,119.6579,119.3943,119.4397,14203.0
2018-10-29 14:35:00,131.32,131.7,131.24,131.44,27492.0,119.3943,119.7397,119.3215,119.5034,27492.0
2018-10-29 14:40:00,131.37,131.91,131.37,131.69,14161.0,119.4397,119.9307,119.4397,119.7306,14161.0
2018-10-29 14:45:00,131.75,131.93,131.41,131.47,9622.0,119.7852,119.9489,119.4761,119.5306,9622.0
2018-10-29 14:50:00,131.42,131.53,131.15,131.22,38511.0,119.4852,119.5852,119.2397,119.3033,38511.0
2018-10-29 14:55:00,131.27,131.83,131.27,131.48,17917.0,119.3488,119.8579,119.3488,119.5397,17917.0
2018-10-29 15:00:00,131.56,131.58,131.01,131.01,12064.0,119.6125,119.6306,119.1124,119.1124,12064.0
2018-10-29 15:05:00,131.03,131.11,130.67,130.85,44915.0,119.1306,119.2033,118.8033,118.9669,44915.0
2018-10-29 15:10:00,130.84,130.95,130.13,130.22,41606.0,118.9578,119.0579,118.3123,118.3941,41606.0
2018-10-29 15:15:00,130.15,130.51,129.8,130.22,64649.0,118.3305,118.6578,118.0123,118.3941,64649.0
2018-10-29 15:20:00,130.21,130.21,129.65,130.07,59883.0,118.3851,118.3851,117.8759,118.2578,59883.0
2018-10-29 15:25:00,130.03,130.4,130.02,130.13,32770.0,118.2214,118.5578,118.2123,118.3123,32770.0
2018-10-29 15:30:00,130.17,130.19,129.3,129.68,52079.0,118.3487,118.3669,117.5577,117.9032,52079.0
2018-10-29 15:35:00,129.61,129.74,129.16,129.46,36975.0,117.8395,117.9577,117.4304,117.7032,36975.0
2018-10-29 15:40:00,129.45,129.45,128.32,128.55,53169.0,117.6941,117.6941,116.6667,116.8758,53169.0
2018-10-29 15:45:00,128.57,130.26,128.42,130.02,56258.0,116.894,118.4305,116.7576,118.2123,56258.0
2018-10-29 15:50:00,130.06,130.44,129.98,130.39,65962.0,118.2487,118.5942,118.1759,118.5487,65962.0
2018-10-29 15:55:00,130.4,130.54,130.03,130.54,135301.0,118.5578,118.6851,118.2214,118.6851,135301.0
2018-10-30 09:30:00,130.5,130.5,129.47,130.13,35255.0,118.6487,118.6487,117.7123,118.3123,35255.0
2018-10-30 09:35:00,130.19,130.21,129.29,130.1,40018.0,118.3669,118.3851,117.5486,118.285,40018.0
2018-10-30 09:40:00,130.11,131.19,130.01,131.1,33021.0,118.2941,119.2761,118.2032,119.1942,33021.0
2018-10-30 09:45:00,131.21,131.5,130.61,131.5,26007.0,119.2942,119.5579,118.7487,119.5579,26007.0
2018-10-30 09:50:00,131.49,132.07,131.46,132.07,17030.0,119.5488,120.0761,119.5215,120.0761,17030.0
2018-10-30 09:55:00,131.86,132.69,131.74,132.59,19434.0,119.8852,120.6398,119.7761,120.5489,19434.0
2018-10-30 10:00:00,132.67,132.74,132.03,132.67,22912.0,120.6217,120.6853,120.0398,120.6217,22912.0
2018-10-30 10:05:00,132.65,132.65,132.03,132.03,16399.0,120.6035,120.6035,120.0398,120.0398,16399.0
2018-10-30 10:10:00,132.09,132.29,131.55,132.29,13514.0,120.0943,120.2762,119.6034,120.2762,13514.0
2018-10-30 10:15:00,132.42,132.46,131.85,132.23,26792.0,120.3944,120.4307,119.8761,120.2216,26792.0
2018-10-30 10:20:00,132.3,132.6,131.92,132.04,17367.0,120.2853,120.558,119.9398,120.0489,17367.0
2018-10-30 10:25:00,132.08,132.32,131.84,131.95,9084.0,120.0852,120.3034,119.867,119.967,9084.0
2018-10-30 10:30:00,132.05,132.15,131.7,131.98,15001.0,120.058,120.1489,119.7397,119.9943,15001.0
2018-10-30 10:35:00,131.93,131.93,131.2,131.7,18290.0,119.9489,119.9489,119.2851,119.7397,18290.0
2018-10-30 10:40:00,131.53,131.62,131.03,131.13,22667.0,119.5852,119.667,119.1306,119.2215,22667.0
2018-10-30 10:45:00,131.13,131.72,131.03,131.48,18629.0,119.2215,119.7579,119.1306,119.5397,18629.0
2018-10-30 10:50:00,131.53,131.62,130.91,130.95,17085.0,119.5852,119.667,119.0215,119.0579,17085.0
2018-10-30 10:55:00,131.07,131.35,130.92,131.03,15065.0,119.167,119.4215,119.0306,119.1306,15065.0
2018-10-30 11:00:00,131.06,131.24,130.81,130.89,11161.0,119.1579,119.3215,118.9306,119.0033,11161.0
2018-10-30 11:05:00,130.92,131.46,130.88,131.39,11703.0,119.0306,119.5215,118.9942,119.4579,11703.0
2018-10-30 11:10:00,131.41,131.48,131.18,131.33,8053.0,119.4761,119.5397,119.267,119.4033,8053.0
2018-10-30 11:15:00,131.28,131.45,131.1,131.21,13575.0,119.3579,119.5124,119.1942,119.2942,13575.0
2018-10-30 11:20:00,131.2,131.52,130.89,130.95,33758.0,119.2851,119.5761,119.0033,119.0579,33758.0
2018-10-30 11:25:00,131.03,131.64,130.92,131.5,9672.0,119.1306,119.6852,119.0306,119.5579,9672.0
2018-10-30 11:30:00,131.55,131.74,131.41,131.59,10688.0,119.6034,119.7761,119.4761,119.6397,10688.0
2018-10-30 11:35:00,131.61,131.97,131.52,131.88,10550.0,119.6579,119.9852,119.5761,119.9034,10550.0
2018-10-30 11:40:00,131.92,131.94,131.68,131.72,6065.0,119.9398,119.9579,119.7216,119.7579,6065.0
2018-10-30 11:45:00,131.72,132.26,131.64,132.13,13211.0,119.7579,120.2489,119.6852,120.1307,13211.0
2018-10-30 11:50:00,132.15,132.15,131.3,131.3,8451.0,120.1489,120.1489,119.3761,119.3761,8451.0
2018-10-30 11:55:00,131.41,131.42,130.98,131.03,12857.0,119.4761,119.4852,119.0851,119.1306,12857.0
2018-10-30 12:00:00,131.06,131.37,131.02,131.33,14493.0,119.1579,119.4397,119.1215,119.4033,14493.0
2018-10-30 12:05:00,131.31,131.67,131.31,131.6,7001.0,119.3852,119.7125,119.3852,119.6488,7001.0
2018-10-30 12:10:00,131.59,131.68,131.25,131.28,13869.0,119.6397,119.7216,119.3306,119.3579,13869.0
2018-10-30 12:15:00,131.35,131.6,131.24,131.42,11547.0,119.4215,119.6488,119.3215,119.4852,11547.0
2018-10-30 12:20:00,131.42,131.43,131.23,131.34,9668.0,119.4852,119.4943,119.3124,119.4124,9668.0
2018-10-30 12:25:00,131.34,131.5,131.3,131.35,9616.0,119.4124,119.5579,119.3761,119.4215,9616.0
2018-10-30 12:30:00,131.45,131.45,130.93,131.01,9557.0,119.5124,119.5124,119.0397,119.1124,9557.0
2018-10-30 12:35:00,130.98,131.34,130.96,131.29,9973.0,119.0851,119.4124,119.0669,119.367,9973.0
2018-10-30 12:40:00,131.35,131.45,131.14,131.18,7966.0,119.4215,119.5124,119.2306,119.267,7966.0
2018-10-30 12:45:00,131.15,131.32,131.1,131.21,5120.0,119.2397,119.3943,119.1942,119.2942,5120.0
2018-10-30 12:50:00,131.26,131.27,130.96,130.99,13403.0,119.3397,119.3488,119.0669,119.0942,13403.0
2018-10-30 12:55:00,131.06,131.09,130.55,130.63,7301.0,119.1579,119.1851,118.6942,118.7669,7301.0
2018-10-30 13:00:00,130.55,130.57,130.31,130.42,11227.0,118.6942,118.7124,118.476,118.576,11227.0
2018-10-30 13:05:00,130.4,130.51,130.15,130.25,17963.0,118.5578,118.6578,118.3305,118.4214,17963.0
2018-10-30 13:10:00,130.18,130.23,129.53,129.53,22142.0,118.3578,118.4032,117.7668,117.7668,22142.0
2018-10-30 13:15:00,129.63,130.33,129.6,130.13,19476.0,117.8577,118.4942,117.8305,118.3123,19476.0
2018-10-30 13:20:00,130.13,130.29,129.96,130.23,16834.0,118.3123,118.4578,118.1578,118.4032,16834.0
2018-10-30 13:25:00,130.21,130.21,129.87,129.9,13126.0,118.3851,118.3851,118.0759,118.1032,13126.0
2018-10-30 13:30:00,129.84,129.96,129.65,129.78,9639.0,118.0487,118.1578,117.8759,117.9941,9639.0
2018-10-30 13:35:00,129.8,129.99,129.76,129.98,11249.0,118.0123,118.185,117.9759,118.1759,11249.0
2018-10-30 13:40:00,129.95,130.52,129.95,130.49,13253.0,118.1487,118.6669,118.1487,118.6396,13253.0
2018-10-30 13:45:00,130.51,130.59,130.22,130.59,12328.0,118.6578,118.7305,118.3941,118.7305,12328.0
2018-10-30 13:50:00,130.57,130.57,130.13,130.17,11748.0,118.7124,118.7124,118.3123,118.3487,11748.0
2018-10-30 13:55:00,130.15,130.68,130.15,130.66,10181.0,118.3305,118.8124,118.3305,118.7942,10181.0
2018-10-30 14:00:00,130.67,130.8,130.38,130.45,15875.0,118.8033,118.9215,118.5396,118.6033,15875.0
2018-10-30 14:05:00,130.45,130.62,130.08,130.13,12475.0,118.6033,118.7578,118.2669,118.3123,12475.0
2018-10-30 14:10:00,130.04,130.22,129.91,130.14,13646.0,118.2305,118.3941,118.1123,118.3214,13646.0
2018-10-30 14:15:00,130.13,130.38,130.09,130.22,14654.0,118.3123,118.5396,118.276,118.3941,14654.0
2018-10-30 14:20:00,130.24,130.62,130.18,130.41,14069.0,118.4123,118.7578,118.3578,118.5669,14069.0
2018-10-30 14:25:00,130.43,130.43,130.1,130.23,14725.0,118.5851,118.5851,118.285,118.4032,14725.0
2018-10-30 14:30:00,130.2,130.59,129.97,130.58,13032.0,118.376,118.7305,118.1669,118.7215,13032.0
2018-10-30 14:35:00,130.54,130.68,130.43,130.58,8151.0,118.6851,118.8124,118.5851,118.7215,8151.0
2018-10-30 14:40:00,130.61,130.74,130.45,130.66,15391.0,118.7487,118.8669,118.6033,118.7942,15391.0
2018-10-30 14:45:00,130.69,130.78,130.58,130.72,11232.0,118.8215,118.9033,118.7215,118.8487,11232.0
2018-10-30 14:50:00,130.72,131.49,130.72,131.19,33084.0,118.8487,119.5488,118.8487,119.2761,33084.0
2018-10-30 14:55:00,131.17,131.63,131.11,131.49,12964.0,119.2579,119.6761,119.2033,119.5488,12964.0
2018-10-30 15:00:00,131.47,131.53,130.94,131.15,25531.0,119.5306,119.5852,119.0488,119.2397,25531.0
2018-10-30 15:05:00,131.2,131.36,131.07,131.31,18966.0,119.2851,119.4306,119.167,119.3852,18966.0
2018-10-30 15:10:00,131.24,131.81,131.24,131.57,21611.0,119.3215,119.8398,119.3215,119.6215,21611.0
2018-10-30 15:15:00,131.58,131.78,131.41,131.61,22280.0,119.6306,119.8125,119.4761,119.6579,22280.0
2018-10-30 15:20:00,131.61,131.66,131.41,131.53,20797.0,119.6579,119.7034,119.4761,119.5852,20797.0
2018-10-30 15:25:00,131.52,132.13,131.51,131.94,29277.0,119.5761,120.1307,119.567,119.9579,29277.0
2018-10-30 15:30:00,131.96,132.1,131.69,132.0,43775.0,119.9761,120.1034,119.7306,120.0125,43775.0
2018-10-30 15:35:00,131.99,132.08,131.75,131.77,42663.0,120.0034,120.0852,119.7852,119.8034,42663.0
2018-10-30 15:40:00,131.78,132.26,131.77,132.2,74515.0,119.8125,120.2489,119.8034,120.1943,74515.0
2018-10-30 15:45:00,132.16,132.46,132.05,132.42,47912.0,120.158,120.4307,120.058,120.3944,47912.0
2018-10-30 15:50:00,132.43,132.95,132.43,132.81,62196.0,120.4034,120.8762,120.4034,120.7489,62196.0
2018-10-30 15:55:00,132.8,132.96,132.6,132.73,132262.0,120.7398,120.8853,120.558,120.6762,132262.0
2018-10-31 09:30:00,134.62,135.98,134.62,135.56,56624.0,122.3946,123.6311,122.3946,123.2492,56624.0
2018-10-31 09:35:00,135.42,135.88,134.82,135.38,25202.0,123.1219,123.5401,122.5764,123.0855,25202.0
2018-10-31 09:40:00,135.26,136.45,135.1,135.88,55431.0,122.9764,124.0584,122.831,123.5401,55431.0
2018-10-31 09:45:00,135.68,136.44,135.56,135.87,24281.0,123.3583,124.0493,123.2492,123.531,24281.0
2018-10-31 09:50:00,135.9,136.84,135.9,136.61,47309.0,123.5583,124.413,123.5583,124.2038,47309.0
2018-10-31 09:55:00,136.62,136.88,136.32,136.52,19881.0,124.2129,124.4493,123.9402,124.122,19881.0
2018-10-31 10:00:00,136.51,136.72,136.34,136.34,15154.0,124.1129,124.3039,123.9584,123.9584,15154.0
2018-10-31 10:05:00,136.34,136.5,136.22,136.24,9853.0,123.9584,124.1038,123.8493,123.8674,9853.0
2018-10-31 10:10:00,136.19,136.36,135.78,135.97,12447.0,123.822,123.9765,123.4492,123.622,12447.0
2018-10-31 10:15:00,136.03,136.47,135.8,136.23,9790.0,123.6765,124.0766,123.4674,123.8584,9790.0
2018-10-31 10:20:00,136.25,136.86,136.24,136.86,7608.0,123.8765,124.4311,123.8674,124.4311,7608.0
2018-10-31 10:25:00,136.75,136.81,136.31,136.31,17199.0,124.3311,124.3857,123.9311,123.9311,17199.0
2018-10-31 10:30:00,136.34,136.7,136.34,136.64,14204.0,123.9584,124.2857,123.9584,124.2311,14204.0
2018-10-31 10:35:00,136.57,136.64,136.31,136.53,6739.0,124.1675,124.2311,123.9311,124.1311,6739.0
2018-10-31 10:40:00,136.5,136.7,136.36,136.41,7512.0,124.1038,124.2857,123.9765,124.022,7512.0
2018-10-31 10:45:00,136.46,136.54,135.83,135.9,9367.0,124.0675,124.1402,123.4947,123.5583,9367.0
2018-10-31 10:50:00,135.91,136.05,135.52,135.64,43559.0,123.5674,123.6947,123.2128,123.3219,43559.0
2018-10-31 10:55:00,135.68,135.93,135.47,135.8,40936.0,123.3583,123.5856,123.1674,123.4674,40936.0
2018-10-31 11:00:00,135.9,136.0,135.69,135.83,41040.0,123.5583,123.6492,123.3674,123.4947,41040.0
2018-10-31 11:05:00,135.83,136.16,135.82,135.88,40859.0,123.4947,123.7947,123.4856,123.5401,40859.0
2018-10-31 11:10:00,135.86,136.11,135.83,136.06,68456.0,123.522,123.7493,123.4947,123.7038,68456.0
2018-10-31 11:15:00,135.97,136.05,135.83,136.0,42957.0,123.622,123.6947,123.4947,123.6492,42957.0
2018-10-31 11:20:00,135.99,136.62,135.99,136.52,13708.0,123.6401,124.2129,123.6401,124.122,13708.0
2018-10-31 11:25:00,136.51,136.65,136.36,136.62,17552.0,124.1129,124.2402,123.9765,124.2129,17552.0
2018-10-31 11:30:00,136.66,136.69,136.11,136.18,8633.0,124.2493,124.2766,123.7493,123.8129,8633.0
2018-10-31 11:35:00,136.2,136.38,136.15,136.24,7902.0,123.8311,123.9947,123.7856,123.8674,7902.0
2018-10-31 11:40:00,136.25,136.26,135.79,135.79,8548.0,123.8765,123.8856,123.4583,123.4583,8548.0
2018-10-31 11:45:00,135.86,136.16,135.86,135.94,7005.0,123.522,123.7947,123.522,123.5947,7005.0
2018-10-31 11:50:00,135.96,136.31,135.96,136.22,6699.0,123.6129,123.9311,123.6129,123.8493,6699.0
2018-10-31 11:55:00,136.21,136.23,135.86,135.93,8011.0,123.8402,123.8584,123.522,123.5856,8011.0
2018-10-31 12:00:00,135.96,136.0,135.39,135.45,8116.0,123.6129,123.6492,123.0946,123.1492,8116.0
2018-10-31 12:05:00,135.43,135.43,135.2,135.34,9067.0,123.131,123.131,122.9219,123.0492,9067.0
2018-10-31 12:10:00,135.35,135.37,135.15,135.3,14799.0,123.0583,123.0765,122.8764,123.0128,14799.0
2018-10-31 12:15:00,135.3,135.31,135.05,135.13,34184.0,123.0128,123.0219,122.7855,122.8582,34184.0
2018-10-31 12:20:00,135.15,135.38,135.01,135.31,10502.0,122.8764,123.0855,122.7491,123.0219,10502.0
2018-10-31 12:25:00,135.29,135.49,135.26,135.38,13719.0,123.0037,123.1856,122.9764,123.0855,13719.0
2018-10-31 12:30:00,135.39,135.42,135.01,135.06,28058.0,123.0946,123.1219,122.7491,122.7946,28058.0
2018-10-31 12:35:00,135.1,135.68,135.1,135.68,6627.0,122.831,123.3583,122.831,123.3583,6627.0
2018-10-31 12:40:00,135.74,135.81,135.37,135.81,10360.0,123.4129,123.4765,123.0765,123.4765,10360.0
2018-10-31 12:45:00,135.75,135.77,135.43,135.43,9154.0,123.4219,123.4401,123.131,123.131,9154.0
2018-10-31 12:50:00,135.4,135.5,135.33,135.49,3542.0,123.1037,123.1946,123.0401,123.1856,3542.0
2018-10-31 12:55:00,135.47,135.68,135.47,135.62,10067.0,123.1674,123.3583,123.1674,123.3037,10067.0
2018-10-31 13:00:00,135.65,135.71,135.52,135.58,3634.0,123.331,123.3856,123.2128,123.2674,3634.0
2018-10-31 13:05:00,135.63,135.89,135.6,135.86,4586.0,123.3128,123.5492,123.2856,123.522,4586.0
2018-10-31 13:10:00,135.87,136.4,135.87,136.2,18950.0,123.531,124.0129,123.531,123.8311,18950.0
2018-10-31 13:15:00,136.15,136.26,136.03,136.05,8775.0,123.7856,123.8856,123.6765,123.6947,8775.0
2018-10-31 13:20:00,136.08,136.18,135.96,136.04,7090.0,123.722,123.8129,123.6129,123.6856,7090.0
2018-10-31 13:25:00,136.04,136.06,135.83,135.85,9523.0,123.6856,123.7038,123.4947,123.5129,9523.0
2018-10-31 13:30:00,135.88,135.93,135.84,135.85,7631.0,123.5401,123.5856,123.5038,123.5129,7631.0
2018-10-31 13:35:00,135.86,135.87,135.64,135.76,7288.0,123.522,123.531,123.3219,123.431,7288.0
2018-10-31 13:40:00,135.82,136.1,135.73,136.1,9263.0,123.4856,123.7402,123.4038,123.7402,9263.0
2018-10-31 13:45:00,136.08,136.15,135.89,136.13,5966.0,123.722,123.7856,123.5492,123.7674,5966.0
2018-10-31 13:50:00,136.15,136.3,136.07,136.18,4620.0,123.7856,123.922,123.7129,123.8129,4620.0
2018-10-31 13:55:00,136.18,136.28,136.1,136.15,5884.0,123.8129,123.9038,123.7402,123.7856,5884.0
2018-10-31 14:00:00,136.14,136.38,136.01,136.38,9036.0,123.7765,123.9947,123.6583,123.9947,9036.0
2018-10-31 14:05:00,136.39,136.51,136.2,136.46,14800.0,124.0038,124.1129,123.8311,124.0675,14800.0
2018-10-31 14:10:00,136.43,136.59,136.37,136.48,11948.0,124.0402,124.1857,123.9856,124.0856,11948.0
2018-10-31 14:15:00,136.47,136.7,136.3,136.35,10324.0,124.0766,124.2857,123.922,123.9675,10324.0
2018-10-31 14:20:00,136.3,136.34,136.15,136.17,6000.0,123.922,123.9584,123.7856,123.8038,6000.0
2018-10-31 14:25:00,136.13,136.3,136.0,136.27,6433.0,123.7674,123.922,123.6492,123.8947,6433.0
2018-10-31 14:30:00,136.25,136.42,136.16,136.3,5800.0,123.8765,124.0311,123.7947,123.922,5800.0
2018-10-31 14:35:00,136.23,136.35,136.12,136.3,9760.0,123.8584,123.9675,123.7583,123.922,9760.0
2018-10-31 14:40:00,136.33,136.55,136.31,136.31,7640.0,123.9493,124.1493,123.9311,123.9311,7640.0
2018-10-31 14:45:00,136.32,136.39,136.19,136.21,7809.0,123.9402,124.0038,123.822,123.8402,7809.0
2018-10-31 14:50:00,136.2,136.44,136.12,136.43,8400.0,123.8311,124.0493,123.7583,124.0402,8400.0
2018-10-31 14:55:00,136.4,136.54,136.34,136.51,8627.0,124.0129,124.1402,123.9584,124.1129,8627.0
2018-10-31 15:00:00,136.52,136.79,136.45,136.65,14381.0,124.122,124.3675,124.0584,124.2402,14381.0
2018-10-31 15:05:00,136.7,137.0,136.66,136.72,23835.0,124.2857,124.5584,124.2493,124.3039,23835.0
2018-10-31 15:10:00,136.78,136.92,136.64,136.88,15921.0,124.3584,124.4857,124.2311,124.4493,15921.0
2018-10-31 15:15:00,136.9,137.04,136.76,136.8,17076.0,124.4675,124.5948,124.3402,124.3766,17076.0
2018-10-31 15:20:00,136.79,136.89,136.4,136.45,19067.0,124.3675,124.4584,124.0129,124.0584,19067.0
2018-10-31 15:25:00,136.49,136.72,136.29,136.64,19749.0,124.0947,124.3039,123.9129,124.2311,19749.0
2018-10-31 15:30:00,136.62,136.65,136.21,136.31,22574.0,124.2129,124.2402,123.8402,123.9311,22574.0
2018-10-31 15:35:00,136.31,136.34,135.96,135.96,19049.0,123.9311,123.9584,123.6129,123.6129,19049.0
2018-10-31 15:40:00,136.01,136.19,135.89,135.96,22492.0,123.6583,123.822,123.5492,123.6129,22492.0
2018-10-31 15:45:00,135.94,136.08,135.62,135.77,38914.0,123.5947,123.722,123.3037,123.4401,38914.0
2018-10-31 15:50:00,135.77,135.84,135.65,135.7,48249.0,123.4401,123.5038,123.331,123.3765,48249.0
2018-10-31 15:55:00,135.71,135.77,135.35,135.41,80952.0,123.3856,123.4401,123.0583,123.1128,80952.0
2018-11-01 09:30:00,136.21,136.59,135.64,136.11,54936.0,123.8402,124.1857,123.3219,123.7493,54936.0
2018-11-01 09:35:00,136.15,136.49,135.9,136.24,26341.0,123.7856,124.0947,123.5583,123.8674,26341.0
2018-11-01 09:40:00,136.32,136.48,135.9,136.09,22032.0,123.9402,124.0856,123.5583,123.7311,22032.0
2018-11-01 09:45:00,136.01,136.26,135.61,136.04,45509.0,123.6583,123.8856,123.2947,123.6856,45509.0
2018-11-01 09:50:00,136.0,136.16,135.68,135.7,27516.0,123.6492,123.7947,123.3583,123.3765,27516.0
2018-11-01 09:55:00,135.7,135.99,135.6,135.98,21042.0,123.3765,123.6401,123.2856,123.6311,21042.0
2018-11-01 10:00:00,135.85,136.29,135.68,136.06,64323.0,123.5129,123.9129,123.3583,123.7038,64323.0
2018-11-01 10:05:00,136.09,136.37,135.97,136.29,28874.0,123.7311,123.9856,123.622,123.9129,28874.0
2018-11-01 10:10:00,136.29,137.5,136.28,137.49,76501.0,123.9129,125.013,123.9038,125.0039,76501.0
2018-11-01 10:15:00,137.49,137.58,136.96,137.12,41536.0,125.0039,125.0858,124.5221,124.6675,41536.0
2018-11-01 10:20:00,137.16,137.55,136.84,137.55,22746.0,124.7039,125.0585,124.413,125.0585,22746.0
2018-11-01 10:25:00,137.55,137.78,137.39,137.73,21734.0,125.0585,125.2676,124.913,125.2221,21734.0
2018-11-01 10:30:00,137.78,138.56,137.78,138.43,86703.0,125.2676,125.9768,125.2676,125.8586,86703.0
2018-11-01 10:35:00,138.49,139.17,138.43,139.17,82367.0,125.9131,126.5314,125.8586,126.5314,82367.0
2018-11-01 10:40:00,139.17,139.39,138.35,138.58,43973.0,126.5314,126.7314,125.7858,125.9949,43973.0
2018-11-01 10:45:00,138.58,138.94,138.53,138.57,19961.0,125.9949,126.3222,125.9495,125.9858,19961.0
2018-11-01 10:50:00,138.66,138.96,138.43,138.43,20464.0,126.0677,126.3404,125.8586,125.8586,20464.0
2018-11-01 10:55:00,138.43,138.77,138.35,138.77,18522.0,125.8586,126.1677,125.7858,126.1677,18522.0
2018-11-01 11:00:00,138.82,139.0,138.55,138.94,68864.0,126.2131,126.3768,125.9677,126.3222,68864.0
2018-11-01 11:05:00,138.96,139.14,138.78,138.89,26019.0,126.3404,126.5041,126.1768,126.2768,26019.0
2018-11-01 11:10:00,138.94,139.19,138.77,139.03,15446.0,126.3222,126.5495,126.1677,126.4041,15446.0
2018-11-01 11:15:00,139.03,139.03,138.62,138.65,22434.0,126.4041,126.4041,126.0313,126.0586,22434.0
2018-11-01 11:20:00,138.66,138.93,138.58,138.79,26460.0,126.0677,126.3132,125.9949,126.1859,26460.0
2018-11-01 11:25:00,138.79,139.09,138.74,139.06,10164.0,126.1859,126.4586,126.1404,126.4313,10164.0
2018-11-01 11:30:00,139.12,139.36,138.98,139.36,35279.0,126.4859,126.7041,126.3586,126.7041,35279.0
2018-11-01 11:35:00,139.26,139.38,139.07,139.24,16016.0,126.6132,126.7223,126.4404,126.595,16016.0
2018-11-01 11:40:00,139.25,139.7,139.25,139.68,15843.0,126.6041,127.0132,126.6041,126.995,15843.0
2018-11-01 11:45:00,139.75,140.15,139.59,139.96,51905.0,127.0587,127.4224,126.9132,127.2496,51905.0
2018-11-01 11:50:00,139.93,139.97,139.62,139.69,11565.0,127.2223,127.2587,126.9405,127.0041,11565.0
2018-11-01 11:55:00,139.74,139.93,139.6,139.62,26427.0,127.0496,127.2223,126.9223,126.9405,26427.0
2018-11-01 12:00:00,139.61,139.74,139.53,139.53,37760.0,126.9314,127.0496,126.8587,126.8587,37760.0
2018-11-01 12:05:00,139.51,139.75,139.28,139.72,18591.0,126.8405,127.0587,126.6314,127.0314,18591.0
2018-11-01 12:10:00,139.72,139.72,139.5,139.61,12948.0,127.0314,127.0314,126.8314,126.9314,12948.0
2018-11-01 12:15:00,139.62,139.65,139.31,139.45,14722.0,126.9405,126.9678,126.6586,126.7859,14722.0
2018-11-01 12:20:00,139.5,139.89,139.41,139.89,29706.0,126.8314,127.186,126.7496,127.186,29706.0
2018-11-01 12:25:00,139.86,140.04,139.55,139.86,23143.0,127.1587,127.3223,126.8768,127.1587,23143.0
2018-11-01 12:30:00,139.91,140.08,139.57,139.57,8713.0,127.2042,127.3587,126.895,126.895,8713.0
2018-11-01 12:35:00,139.44,139.61,139.4,139.59,9322.0,126.7768,126.9314,126.7405,126.9132,9322.0
2018-11-01 12:40:00,139.58,139.64,139.44,139.58,9041.0,126.9041,126.9587,126.7768,126.9041,9041.0
2018-11-01 12:45:00,139.61,139.61,139.39,139.54,16084.0,126.9314,126.9314,126.7314,126.8678,16084.0
2018-11-01 12:50:00,139.56,139.92,139.56,139.8,16835.0,126.8859,127.2132,126.8859,127.1041,16835.0
2018-11-01 12:55:00,139.8,139.98,139.57,139.96,11628.0,127.1041,127.2678,126.895,127.2496,11628.0
2018-11-01 13:00:00,139.96,140.02,139.79,139.81,15310.0,127.2496,127.3042,127.0951,127.1132,15310.0
2018-11-01 13:05:00,139.83,139.91,139.44,139.56,11519.0,127.1314,127.2042,126.7768,126.8859,11519.0
2018-11-01 13:10:00,139.5,139.89,139.5,139.88,9013.0,126.8314,127.186,126.8314,127.1769,9013.0
2018-11-01 13:15:00,139.82,139.98,139.73,139.81,7932.0,127.1223,127.2678,127.0405,127.1132,7932.0
2018-11-01 13:20:00,139.81,139.86,139.73,139.81,9043.0,127.1132,127.1587,127.0405,127.1132,9043.0
2018-11-01 13:25:00,139.83,140.64,139.79,140.61,61720.0,127.1314,127.8679,127.0951,127.8406,61720.0
2018-11-01 13:30:00,140.61,140.65,140.33,140.34,57434.0,127.8406,127.877,127.586,127.5951,57434.0
2018-11-01 13:35:00,140.31,140.5,140.2,140.34,23607.0,127.5678,127.7406,127.4678,127.5951,23607.0
2018-11-01 13:40:00,140.28,140.47,140.23,140.47,11241.0,127.5406,127.7133,127.4951,127.7133,11241.0
2018-11-01 13:45:00,140.51,140.75,140.3,140.37,23726.0,127.7497,127.9679,127.5587,127.6224,23726.0
2018-11-01 13:50:00,140.33,140.38,140.07,140.12,15295.0,127.586,127.6315,127.3496,127.3951,15295.0
2018-11-01 13:55:00,140.12,140.34,139.97,140.22,17364.0,127.3951,127.5951,127.2587,127.486,17364.0
2018-11-01 14:00:00,140.19,140.36,140.02,140.31,11527.0,127.4587,127.6133,127.3042,127.5678,11527.0
2018-11-01 14:05:00,140.34,140.36,140.13,140.25,12981.0,127.5951,127.6133,127.4042,127.5133,12981.0
2018-11-01 14:10:00,140.29,140.29,140.17,140.24,20687.0,127.5496,127.5496,127.4405,127.5042,20687.0
2018-11-01 14:15:00,140.25,140.69,140.25,140.55,12490.0,127.5133,127.9133,127.5133,127.786,12490.0
2018-11-01 14:20:00,140.55,140.89,140.54,140.89,9154.0,127.786,128.0952,127.7769,128.0952,9154.0
2018-11-01 14:25:00,140.92,140.93,140.71,140.86,17958.0,128.1224,128.1315,127.9315,128.0679,17958.0
2018-11-01 14:30:00,140.88,141.0,140.63,140.74,18094.0,128.0861,128.1952,127.8588,127.9588,18094.0
2018-11-01 14:35:00,140.78,140.78,140.55,140.56,9423.0,127.9951,127.9951,127.786,127.7951,9423.0
2018-11-01 14:40:00,140.51,140.62,140.33,140.59,13404.0,127.7497,127.8497,127.586,127.8224,13404.0
2018-11-01 14:45:00,140.6,140.65,140.38,140.54,10234.0,127.8315,127.877,127.6315,127.7769,10234.0
2018-11-01 14:50:00,140.56,140.56,140.42,140.47,15436.0,127.7951,127.7951,127.6678,127.7133,15436.0
2018-11-01 14:55:00,140.51,140.78,140.48,140.7,18459.0,127.7497,127.9951,127.7224,127.9224,18459.0
2018-11-01 15:00:00,140.68,140.74,140.56,140.58,21055.0,127.9042,127.9588,127.7951,127.8133,21055.0
2018-11-01 15:05:00,140.6,140.64,140.37,140.64,27834.0,127.8315,127.8679,127.6224,127.8679,27834.0
2018-11-01 15:10:00,140.61,140.87,140.57,140.61,16501.0,127.8406,128.077,127.8042,127.8406,16501.0
2018-11-01 15:15:00,140.61,140.67,140.5,140.64,17681.0,127.8406,127.8951,127.7406,127.8679,17681.0
2018-11-01 15:20:00,140.65,140.65,140.53,140.56,21158.0,127.877,127.877,127.7679,127.7951,21158.0
2018-11-01 15:25:00,140.56,140.83,140.55,140.83,17138.0,127.7951,128.0406,127.786,128.0406,17138.0
2018-11-01 15:30:00,140.77,140.83,140.64,140.72,27137.0,127.9861,128.0406,127.8679,127.9406,27137.0
2018-11-01 15:35:00,140.73,140.97,140.71,140.94,21144.0,127.9497,128.1679,127.9315,128.1406,21144.0
2018-11-01 15:40:00,140.9,141.14,140.81,141.08,30426.0,128.1042,128.3225,128.0224,128.2679,30426.0
2018-11-01 15:45:00,141.06,141.09,140.66,140.79,80670.0,128.2497,128.277,127.886,128.0042,80670.0
2018-11-01 15:50:00,140.77,140.99,140.74,140.85,66237.0,127.9861,128.1861,127.9588,128.0588,66237.0
2018-11-01 15:55:00,140.86,140.93,140.63,140.65,122837.0,128.0679,128.1315,127.8588,127.877,122837.0
2018-11-02 09:30:00,142.53,142.93,142.09,142.31,39688.0,129.5862,129.9499,129.1862,129.3862,39688.0
2018-11-02 09:35:00,142.18,142.22,141.28,141.71,13817.0,129.268,129.3044,128.4497,128.8407,13817.0
2018-11-02 09:40:00,141.91,142.93,141.86,142.78,19021.0,129.0225,129.9499,128.9771,129.8135,19021.0
2018-11-02 09:45:00,142.9,143.88,142.9,143.72,38329.0,129.9226,130.8136,129.9226,130.6682,38329.0
2018-11-02 09:50:00,143.66,143.72,142.85,142.92,45683.0,130.6136,130.6682,129.8772,129.9408,45683.0
2018-11-02 09:55:00,142.85,143.2,142.41,143.0,16631.0,129.8772,130.1954,129.4771,130.0135,16631.0
2018-11-02 10:00:00,142.94,143.19,142.83,143.05,19283.0,129.959,130.1863,129.859,130.059,19283.0
2018-11-02 10:05:00,143.05,143.15,142.75,143.05,18034.0,130.059,130.1499,129.7862,130.059,18034.0
2018-11-02 10:10:00,143.0,143.24,142.89,142.97,28753.0,130.0135,130.2317,129.9135,129.9863,28753.0
2018-11-02 10:15:00,142.99,143.79,142.88,143.79,21121.0,130.0044,130.7318,129.9044,130.7318,21121.0
2018-11-02 10:20:00,143.75,143.97,143.05,143.14,34240.0,130.6954,130.8954,130.059,130.1408,34240.0
2018-11-02 10:25:00,143.05,143.52,142.8,142.89,31533.0,130.059,130.4863,129.8317,129.9135,31533.0
2018-11-02 10:30:00,142.86,143.07,142.71,142.95,34852.0,129.8863,130.0772,129.7499,129.9681,34852.0
2018-11-02 10:35:00,142.95,142.95,142.32,142.62,63738.0,129.9681,129.9681,129.3953,129.668,63738.0
2018-11-02 10:40:00,142.6,142.94,142.07,142.91,74535.0,129.6499,129.959,129.168,129.9317,74535.0
2018-11-02 10:45:00,142.91,143.53,142.82,143.12,27942.0,129.9317,130.4954,129.8499,130.1226,27942.0
2018-11-02 10:50:00,143.21,143.87,143.15,143.7,22589.0,130.2045,130.8045,130.1499,130.65,22589.0
2018-11-02 10:55:00,143.73,143.9,143.33,143.43,26683.0,130.6772,130.8318,130.3136,130.4045,26683.0
2018-11-02 11:00:00,143.57,143.75,143.07,143.16,15474.0,130.5318,130.6954,130.0772,130.159,15474.0
2018-11-02 11:05:00,143.16,143.39,142.88,143.39,30235.0,130.159,130.3681,129.9044,130.3681,30235.0
2018-11-02 11:10:00,143.34,143.5,142.69,142.78,39837.0,130.3227,130.4681,129.7317,129.8135,39837.0
2018-11-02 11:15:00,142.76,142.8,142.51,142.68,19885.0,129.7953,129.8317,129.568,129.7226,19885.0
2018-11-02 11:20:00,142.57,143.29,142.41,143.09,76109.0,129.6226,130.2772,129.4771,130.0954,76109.0
2018-11-02 11:25:00,143.1,143.16,142.61,143.03,21251.0,130.1045,130.159,129.659,130.0408,21251.0
2018-11-02 11:30:00,143.01,143.58,142.87,143.17,18684.0,130.0226,130.5409,129.8953,130.1681,18684.0
2018-11-02 11:35:00,143.17,143.44,142.94,143.39,17478.0,130.1681,130.4136,129.959,130.3681,17478.0
2018-11-02 11:40:00,143.47,143.52,143.1,143.15,22001.0,130.4409,130.4863,130.1045,130.1499,22001.0
2018-11-02 11:45:00,143.11,143.22,142.77,142.94,13733.0,130.1135,130.2136,129.8044,129.959,13733.0
2018-11-02 11:50:00,143.01,143.19,142.85,142.87,19109.0,130.0226,130.1863,129.8772,129.8953,19109.0
2018-11-02 11:55:00,142.91,143.33,142.89,143.13,19936.0,129.9317,130.3136,129.9135,130.1317,19936.0
2018-11-02 12:00:00,143.21,143.28,142.63,142.81,13275.0,130.2045,130.2681,129.6771,129.8408,13275.0
2018-11-02 12:05:00,142.85,143.23,142.56,142.64,17398.0,129.8772,130.2227,129.6135,129.6862,17398.0
2018-11-02 12:10:00,142.6,142.64,142.23,142.45,20801.0,129.6499,129.6862,129.3135,129.5135,20801.0
2018-11-02 12:15:00,142.47,143.08,142.38,142.75,81369.0,129.5317,130.0863,129.4498,129.7862,81369.0
2018-11-02 12:20:00,142.75,142.8,142.51,142.56,18755.0,129.7862,129.8317,129.568,129.6135,18755.0
2018-11-02 12:25:00,142.54,142.62,142.35,142.45,16613.0,129.5953,129.668,129.4226,129.5135,16613.0
2018-11-02 12:30:00,142.46,142.57,141.7,141.7,17150.0,129.5226,129.6226,128.8316,128.8316,17150.0
2018-11-02 12:35:00,141.74,142.73,141.7,142.5,101163.0,128.868,129.7681,128.8316,129.5589,101163.0
2018-11-02 12:40:00,142.46,142.59,142.0,142.31,24053.0,129.5226,129.6408,129.1044,129.3862,24053.0
2018-11-02 12:45:00,142.21,142.29,141.9,141.92,8012.0,129.2953,129.368,129.0134,129.0316,8012.0
2018-11-02 12:50:00,142.04,142.1,141.81,141.86,16770.0,129.1407,129.1953,128.9316,128.9771,16770.0
2018-11-02 12:55:00,141.76,142.55,141.76,142.19,63556.0,128.8861,129.6044,128.8861,129.2771,63556.0
2018-11-02 13:00:00,142.15,142.2,141.82,141.83,10119.0,129.2407,129.2862,128.9407,128.9498,10119.0
2018-11-02 13:05:00,141.75,142.26,141.66,142.23,11480.0,128.8771,129.3407,128.7952,129.3135,11480.0
2018-11-02 13:10:00,142.22,142.62,142.18,142.62,7927.0,129.3044,129.668,129.268,129.668,7927.0
2018-11-02 13:15:00,142.57,142.68,142.37,142.51,8165.0,129.6226,129.7226,129.4408,129.568,8165.0
2018-11-02 13:20:00,142.56,142.65,142.23,142.5,11216.0,129.6135,129.6953,129.3135,129.5589,11216.0
2018-11-02 13:25:00,142.54,142.58,142.21,142.32,10019.0,129.5953,129.6317,129.2953,129.3953,10019.0
2018-11-02 13:30:00,142.27,142.48,142.14,142.23,7767.0,129.3498,129.5408,129.2316,129.3135,7767.0
2018-11-02 13:35:00,142.24,142.24,141.89,142.09,6442.0,129.3226,129.3226,129.0043,129.1862,6442.0
2018-11-02 13:40:00,142.04,142.53,141.88,142.32,16367.0,129.1407,129.5862,128.9953,129.3953,16367.0
2018-11-02 13:45:00,142.29,142.35,142.16,142.16,19027.0,129.368,129.4226,129.2498,129.2498,19027.0
2018-11-02 13:50:00,142.22,142.22,141.78,141.84,12678.0,129.3044,129.3044,128.9043,128.9589,12678.0
2018-11-02 13:55:00,141.8,142.2,141.71,142.05,24975.0,128.9225,129.2862,128.8407,129.1498,24975.0
2018-11-02 14:00:00,142.03,142.03,141.65,141.7,11160.0,129.1316,129.1316,128.7861,128.8316,11160.0
2018-11-02 14:05:00,141.65,141.65,141.35,141.35,18930.0,128.7861,128.7861,128.5134,128.5134,18930.0
2018-11-02 14:10:00,141.34,141.58,141.21,141.29,11411.0,128.5043,128.7225,128.3861,128.4588,11411.0
2018-11-02 14:15:00,141.28,141.47,141.17,141.46,21731.0,128.4497,128.6225,128.3497,128.6134,21731.0
2018-11-02 14:20:00,141.43,141.43,141.26,141.31,9244.0,128.5861,128.5861,128.4316,128.477,9244.0
2018-11-02 14:25:00,141.34,143.31,141.28,143.0,39559.0,128.5043,130.2954,128.4497,130.0135,39559.0
2018-11-02 14:30:00,142.99,143.21,142.46,142.72,54082.0,130.0044,130.2045,129.5226,129.759,54082.0
2018-11-02 14:35:00,142.74,142.75,142.2,142.2,27425.0,129.7772,129.7862,129.2862,129.2862,27425.0
2018-11-02 14:40:00,142.13,142.5,142.06,142.33,23192.0,129.2225,129.5589,129.1589,129.4044,23192.0
2018-11-02 14:45:00,142.34,142.4,142.13,142.22,13191.0,129.4135,129.468,129.2225,129.3044,13191.0
2018-11-02 14:50:00,142.14,142.29,142.11,142.12,12745.0,129.2316,129.368,129.2044,129.2135,12745.0
2018-11-02 14:55:00,142.16,142.21,141.96,141.99,15666.0,129.2498,129.2953,129.068,129.0953,15666.0
2018-11-02 15:00:00,141.99,142.16,141.64,141.96,13490.0,129.0953,129.2498,128.777,129.068,13490.0
2018-11-02 15:05:00,141.91,142.23,141.84,142.16,11224.0,129.0225,129.3135,128.9589,129.2498,11224.0
2018-11-02 15:10:00,142.22,142.54,142.15,142.31,34115.0,129.3044,129.5953,129.2407,129.3862,34115.0
2018-11-02 15:15:00,142.3,142.33,142.05,142.21,18313.0,129.3771,129.4044,129.1498,129.2953,18313.0
2018-11-02 15:20:00,142.27,142.43,142.14,142.43,16567.0,129.3498,129.4953,129.2316,129.4953,16567.0
2018-11-02 15:25:00,142.44,142.5,141.95,142.16,20636.0,129.5044,129.5589,129.0589,129.2498,20636.0
2018-11-02 15:30:00,142.19,142.38,141.96,142.01,20041.0,129.2771,129.4498,129.068,129.1134,20041.0
2018-11-02 15:35:00,142.02,142.21,141.78,142.2,34531.0,129.1225,129.2953,128.9043,129.2862,34531.0
2018-11-02 15:40:00,142.21,142.26,141.93,142.13,37964.0,129.2953,129.3407,129.0407,129.2225,37964.0
2018-11-02 15:45:00,142.09,142.16,141.95,142.09,48359.0,129.1862,129.2498,129.0589,129.1862,48359.0
2018-11-02 15:50:00,142.09,142.21,141.99,142.07,52422.0,129.1862,129.2953,129.0953,129.168,52422.0
2018-11-02 15:55:00,142.07,142.2,141.55,141.72,102943.0,129.168,129.2862,128.6952,128.8498,102943.0
2018-11-05 09:30:00,142.12,143.04,142.0,142.49,29540.0,129.2135,130.0499,129.1044,129.5499,29540.0
2018-11-05 09:35:00,142.73,143.26,142.59,142.72,24541.0,129.7681,130.2499,129.6408,129.759,24541.0
2018-11-05 09:40:00,142.84,142.84,141.87,141.96,15836.0,129.8681,129.8681,128.9862,129.068,15836.0
2018-11-05 09:45:00,141.95,142.38,141.95,142.34,6900.0,129.0589,129.4498,129.0589,129.4135,6900.0
2018-11-05 09:50:00,142.32,142.92,142.32,142.78,6916.0,129.3953,129.9408,129.3953,129.8135,6916.0
2018-11-05 09:55:00,142.89,143.06,142.41,142.49,7668.0,129.9135,130.0681,129.4771,129.5499,7668.0
2018-11-05 10:00:00,142.62,142.96,142.51,142.67,6322.0,129.668,129.9772,129.568,129.7135,6322.0
2018-11-05 10:05:00,142.77,142.87,142.39,142.39,4522.0,129.8044,129.8953,129.4589,129.4589,4522.0
2018-11-05 10:10:00,142.28,142.44,142.09,142.44,10649.0,129.3589,129.5044,129.1862,129.5044,10649.0
2018-11-05 10:15:00,142.37,142.46,142.29,142.44,5795.0,129.4408,129.5226,129.368,129.5044,5795.0
2018-11-05 10:20:00,142.43,142.43,141.94,142.17,7513.0,129.4953,129.4953,129.0498,129.2589,7513.0
2018-11-05 10:25:00,142.21,142.62,142.15,142.53,7626.0,129.2953,129.668,129.2407,129.5862,7626.0
2018-11-05 10:30:00,142.56,142.98,142.54,142.81,4419.0,129.6135,129.9954,129.5953,129.8408,4419.0
2018-11-05 10:35:00,142.83,142.85,142.54,142.63,13463.0,129.859,129.8772,129.5953,129.6771,13463.0
2018-11-05 10:40:00,142.65,142.91,142.52,142.74,7267.0,129.6953,129.9317,129.5771,129.7772,7267.0
2018-11-05 10:45:00,142.69,142.81,142.45,142.73,6601.0,129.7317,129.8408,129.5135,129.7681,6601.0
2018-11-05 10:50:00,142.75,143.08,142.74,143.08,6597.0,129.7862,130.0863,129.7772,130.0863,6597.0
2018-11-05 10:55:00,143.01,143.38,143.01,143.34,6683.0,130.0226,130.359,130.0226,130.3227,6683.0
2018-11-05 11:00:00,143.33,143.52,143.03,143.43,22112.0,130.3136,130.4863,130.0408,130.4045,22112.0
2018-11-05 11:05:00,143.38,143.52,143.1,143.1,6400.0,130.359,130.4863,130.1045,130.1045,6400.0
2018-11-05 11:10:00,143.08,143.22,142.9,142.92,4727.0,130.0863,130.2136,129.9226,129.9408,4727.0
2018-11-05 11:15:00,142.84,143.22,142.79,142.98,7196.0,129.8681,130.2136,129.8226,129.9954,7196.0
2018-11-05 11:20:00,142.91,143.05,142.71,142.76,5338.0,129.9317,130.059,129.7499,129.7953,5338.0
2018-11-05 11:25:00,142.76,142.81,142.67,142.67,2300.0,129.7953,129.8408,129.7135,129.7135,2300.0
2018-11-05 11:30:00,142.63,142.64,142.48,142.57,5146.0,129.6771,129.6862,129.5408,129.6226,5146.0
2018-11-05 11:35:00,142.59,142.72,142.51,142.51,4434.0,129.6408,129.759,129.568,129.568,4434.0
2018-11-05 11:40:00,142.58,142.74,142.37,142.44,8455.0,129.6317,129.7772,129.4408,129.5044,8455.0
2018-11-05 11:45:00,142.36,142.42,142.17,142.35,9290.0,129.4317,129.4862,129.2589,129.4226,9290.0
2018-11-05 11:50:00,142.35,142.99,142.35,142.99,10636.0,129.4226,130.0044,129.4226,130.0044,10636.0
2018-11-05 11:55:00,143.02,143.02,142.68,142.95,4672.0,130.0317,130.0317,129.7226,129.9681,4672.0
2018-11-05 12:00:00,143.02,143.02,142.72,142.75,4120.0,130.0317,130.0317,129.759,129.7862,4120.0
2018-11-05 12:05:00,142.78,142.79,142.64,142.64,2545.0,129.8135,129.8226,129.6862,129.6862,2545.0
2018-11-05 12:10:00,142.61,142.86,142.58,142.77,5488.0,129.659,129.8863,129.6317,129.8044,5488.0
2018-11-05 12:15:00,142.74,142.76,142.29,142.39,10601.0,129.7772,129.7953,129.368,129.4589,10601.0
2018-11-05 12:20:00,142.41,142.46,142.21,142.35,4720.0,129.4771,129.5226,129.2953,129.4226,4720.0
2018-11-05 12:25:00,142.37,142.43,142.18,142.25,3740.0,129.4408,129.4953,129.268,129.3316,3740.0
2018-11-05 12:30:00,142.27,142.32,142.06,142.08,6391.0,129.3498,129.3953,129.1589,129.1771,6391.0
2018-11-05 12:35:00,142.1,142.12,141.97,142.02,7808.0,129.1953,129.2135,129.0771,129.1225,7808.0
2018-11-05 12:40:00,141.99,142.08,141.98,142.07,4011.0,129.0953,129.1771,129.0862,129.168,4011.0
2018-11-05 12:45:00,142.05,142.26,142.03,142.16,13765.0,129.1498,129.3407,129.1316,129.2498,13765.0
2018-11-05 12:50:00,142.17,142.33,142.16,142.18,4665.0,129.2589,129.4044,129.2498,129.268,4665.0
2018-11-05 12:55:00,142.16,142.31,142.15,142.26,3527.0,129.2498,129.3862,129.2407,129.3407,3527.0
2018-11-05 13:00:00,142.24,142.41,142.14,142.35,4001.0,129.3226,129.4771,129.2316,129.4226,4001.0
2018-11-05 13:05:00,142.37,142.55,142.33,142.55,2650.0,129.4408,129.6044,129.4044,129.6044,2650.0
2018-11-05 13:10:00,142.53,142.61,142.42,142.61,3698.0,129.5862,129.659,129.4862,129.659,3698.0
2018-11-05 13:15:00,142.66,142.72,142.51,142.7,6610.0,129.7044,129.759,129.568,129.7408,6610.0
2018-11-05 13:20:00,142.65,142.78,142.64,142.77,2764.0,129.6953,129.8135,129.6862,129.8044,2764.0
2018-11-05 13:25:00,142.78,142.9,142.77,142.82,6073.0,129.8135,129.9226,129.8044,129.8499,6073.0
2018-11-05 13:30:00,142.81,142.9,142.75,142.9,5400.0,129.8408,129.9226,129.7862,129.9226,5400.0
2018-11-05 13:35:00,142.87,143.14,142.87,143.01,10436.0,129.8953,130.1408,129.8953,130.0226,10436.0
2018-11-05 13:40:00,143.09,143.12,142.94,142.94,5256.0,130.0954,130.1226,129.959,129.959,5256.0
2018-11-05 13:45:00,142.95,143.08,142.89,143.04,7083.0,129.9681,130.0863,129.9135,130.0499,7083.0
2018-11-05 13:50:00,143.01,143.02,142.87,142.99,15216.0,130.0226,130.0317,129.8953,130.0044,15216.0
2018-11-05 13:55:00,143.03,143.03,142.95,143.0,4397.0,130.0408,130.0408,129.9681,130.0135,4397.0
2018-11-05 14:00:00,142.99,143.01,142.81,142.81,5138.0,130.0044,130.0226,129.8408,129.8408,5138.0
2018-11-05 14:05:00,142.84,142.91,142.78,142.84,3337.0,129.8681,129.9317,129.8135,129.8681,3337.0
2018-11-05 14:10:00,142.87,143.01,142.87,142.93,4489.0,129.8953,130.0226,129.8953,129.9499,4489.0
2018-11-05 14:15:00,142.94,143.1,142.83,143.0,15127.0,129.959,130.1045,129.859,130.0135,15127.0
2018-11-05 14:20:00,143.03,143.29,143.02,143.1,27921.0,130.0408,130.2772,130.0317,130.1045,27921.0
2018-11-05 14:25:00,143.1,143.1,142.95,142.97,6599.0,130.1045,130.1045,129.9681,129.9863,6599.0
2018-11-05 14:30:00,142.97,142.97,142.85,142.93,15147.0,129.9863,129.9863,129.8772,129.9499,15147.0
2018-11-05 14:35:00,142.88,142.9,142.75,142.79,8158.0,129.9044,129.9226,129.7862,129.8226,8158.0
2018-11-05 14:40:00,142.84,143.1,142.8,143.1,8196.0,129.8681,130.1045,129.8317,130.1045,8196.0
2018-11-05 14:45:00,143.17,143.33,143.09,143.12,7300.0,130.1681,130.3136,130.0954,130.1226,7300.0
2018-11-05 14:50:00,143.18,143.41,143.17,143.28,5859.0,130.1772,130.3863,130.1681,130.2681,5859.0
2018-11-05 14:55:00,143.3,143.3,143.01,143.05,11391.0,130.2863,130.2863,130.0226,130.059,11391.0
2018-11-05 15:00:00,143.07,143.17,143.02,143.04,8592.0,130.0772,130.1681,130.0317,130.0499,8592.0
2018-11-05 15:05:00,143.02,143.23,143.02,143.1,12131.0,130.0317,130.2227,130.0317,130.1045,12131.0
2018-11-05 15:10:00,143.12,143.3,143.11,143.2,10471.0,130.1226,130.2863,130.1135,130.1954,10471.0
2018-11-05 15:15:00,143.2,143.2,143.0,143.06,6686.0,130.1954,130.1954,130.0135,130.0681,6686.0
2018-11-05 15:20:00,143.05,143.07,142.85,142.87,8818.0,130.059,130.0772,129.8772,129.8953,8818.0
2018-11-05 15:25:00,142.83,143.0,142.66,142.94,10752.0,129.859,130.0135,129.7044,129.959,10752.0
2018-11-05 15:30:00,142.94,142.95,142.71,142.84,9630.0,129.959,129.9681,129.7499,129.8681,9630.0
2018-11-05 15:35:00,142.89,142.97,142.81,142.87,7675.0,129.9135,129.9863,129.8408,129.8953,7675.0
2018-11-05 15:40:00,142.89,142.96,142.79,142.84,16752.0,129.9135,129.9772,129.8226,129.8681,16752.0
2018-11-05 15:45:00,142.84,143.01,142.78,143.0,27033.0,129.8681,130.0226,129.8135,130.0135,27033.0
2018-11-05 15:50:00,143.01,143.04,142.9,143.01,28605.0,130.0226,130.0499,129.9226,130.0226,28605.0
2018-11-05 15:55:00,143.03,143.05,142.61,142.68,83944.0,130.0408,130.059,129.659,129.7226,83944.0
2018-11-06 09:30:00,142.43,143.97,142.08,143.86,26642.0,129.4953,130.8954,129.1771,130.7954,26642.0
2018-11-06 09:35:00,143.94,144.94,143.69,144.72,31035.0,130.8682,131.7774,130.6409,131.5773,31035.0
2018-11-06 09:40:00,144.57,144.63,144.15,144.39,10649.0,131.441,131.4955,131.0591,131.2773,10649.0
2018-11-06 09:45:00,144.52,144.76,144.4,144.48,22396.0,131.3955,131.6137,131.2864,131.3591,22396.0
2018-11-06 09:50:00,144.52,144.67,143.99,144.46,11756.0,131.3955,131.5319,130.9136,131.3409,11756.0
2018-11-06 09:55:00,144.43,144.43,144.05,144.06,7340.0,131.3137,131.3137,130.9682,130.9773,7340.0
2018-11-06 10:00:00,144.09,144.15,143.88,143.99,16839.0,131.0046,131.0591,130.8136,130.9136,16839.0
2018-11-06 10:05:00,143.78,143.85,143.56,143.7,5285.0,130.7227,130.7863,130.5227,130.65,5285.0
2018-11-06 10:10:00,143.59,144.19,143.59,143.77,10661.0,130.55,131.0955,130.55,130.7136,10661.0
2018-11-06 10:15:00,143.87,143.87,143.25,143.5,25249.0,130.8045,130.8045,130.2408,130.4681,25249.0
2018-11-06 10:20:00,143.57,143.89,143.5,143.84,29116.0,130.5318,130.8227,130.4681,130.7773,29116.0
2018-11-06 10:25:00,143.92,144.02,143.58,143.82,14032.0,130.85,130.9409,130.5409,130.7591,14032.0
2018-11-06 10:30:00,143.81,144.09,143.6,144.0,13475.0,130.75,131.0046,130.5591,130.9227,13475.0
2018-11-06 10:35:00,144.06,144.22,143.62,143.75,13123.0,130.9773,131.1227,130.5772,130.6954,13123.0
2018-11-06 10:40:00,143.9,144.44,143.9,144.27,4365.0,130.8318,131.3228,130.8318,131.1682,4365.0
2018-11-06 10:45:00,144.36,144.53,144.1,144.28,29609.0,131.25,131.4046,131.0136,131.1773,29609.0
2018-11-06 10:50:00,144.29,144.57,144.18,144.45,12096.0,131.1864,131.441,131.0864,131.3319,12096.0
2018-11-06 10:55:00,144.4,144.55,144.3,144.55,11508.0,131.2864,131.4228,131.1955,131.4228,11508.0
2018-11-06 11:00:00,144.49,144.53,143.99,143.99,2184.0,131.3682,131.4046,130.9136,130.9136,2184.0
2018-11-06 11:05:00,143.99,144.46,143.99,144.25,5027.0,130.9136,131.3409,130.9136,131.15,5027.0
2018-11-06 11:10:00,144.22,144.52,143.94,144.45,21110.0,131.1227,131.3955,130.8682,131.3319,21110.0
2018-11-06 11:15:00,144.48,144.48,144.22,144.27,3287.0,131.3591,131.3591,131.1227,131.1682,3287.0
2018-11-06 11:20:00,144.17,144.37,144.08,144.18,5225.0,131.0773,131.2591,130.9955,131.0864,5225.0
2018-11-06 11:25:00,144.32,144.49,144.22,144.38,7328.0,131.2137,131.3682,131.1227,131.2682,7328.0
2018-11-06 11:30:00,144.23,144.23,143.98,144.18,5776.0,131.1318,131.1318,130.9045,131.0864,5776.0
2018-11-06 11:35:00,144.16,144.55,144.11,144.48,32685.0,131.0682,131.4228,131.0227,131.3591,32685.0
2018-11-06 11:40:00,144.47,144.49,144.11,144.47,27024.0,131.35,131.3682,131.0227,131.35,27024.0
2018-11-06 11:45:00,144.42,144.49,144.25,144.3,11650.0,131.3046,131.3682,131.15,131.1955,11650.0
2018-11-06 11:50:00,144.29,144.43,144.12,144.28,13251.0,131.1864,131.3137,131.0318,131.1773,13251.0
2018-11-06 11:55:00,144.28,144.41,144.14,144.25,14010.0,131.1773,131.2955,131.05,131.15,14010.0
2018-11-06 12:00:00,144.26,144.26,144.16,144.22,8224.0,131.1591,131.1591,131.0682,131.1227,8224.0
2018-11-06 12:05:00,144.21,144.43,144.17,144.28,6111.0,131.1137,131.3137,131.0773,131.1773,6111.0
2018-11-06 12:10:00,144.27,144.35,144.15,144.25,8450.0,131.1682,131.2409,131.0591,131.15,8450.0
2018-11-06 12:15:00,144.19,144.34,144.15,144.29,4739.0,131.0955,131.2318,131.0591,131.1864,4739.0
2018-11-06 12:20:00,144.3,144.38,144.21,144.35,9483.0,131.1955,131.2682,131.1137,131.2409,9483.0
2018-11-06 12:25:00,144.34,144.4,144.1,144.14,5193.0,131.2318,131.2864,131.0136,131.05,5193.0
2018-11-06 12:30:00,144.17,144.37,144.17,144.37,7665.0,131.0773,131.2591,131.0773,131.2591,7665.0
2018-11-06 12:35:00,144.37,144.48,144.31,144.33,5300.0,131.2591,131.3591,131.2046,131.2228,5300.0
2018-11-06 12:40:00,144.36,144.4,144.28,144.37,9651.0,131.25,131.2864,131.1773,131.2591,9651.0
2018-11-06 12:45:00,144.4,144.47,144.18,144.2,19461.0,131.2864,131.35,131.0864,131.1046,19461.0
2018-11-06 12:50:00,144.22,144.22,144.03,144.1,3823.0,131.1227,131.1227,130.95,131.0136,3823.0
2018-11-06 12:55:00,144.07,144.11,143.99,144.09,6101.0,130.9864,131.0227,130.9136,131.0046,6101.0
2018-11-06 13:00:00,144.08,144.29,144.08,144.21,7724.0,130.9955,131.1864,130.9955,131.1137,7724.0
2018-11-06 13:05:00,144.18,144.22,144.07,144.07,19118.0,131.0864,131.1227,130.9864,130.9864,19118.0
2018-11-06 13:10:00,144.08,144.24,144.06,144.18,8344.0,130.9955,131.1409,130.9773,131.0864,8344.0
2018-11-06 13:15:00,144.2,144.45,144.2,144.45,6500.0,131.1046,131.3319,131.1046,131.3319,6500.0
2018-11-06 13:20:00,144.41,144.41,144.28,144.35,4400.0,131.2955,131.2955,131.1773,131.2409,4400.0
2018-11-06 13:25:00,144.35,144.38,144.18,144.18,3500.0,131.2409,131.2682,131.0864,131.0864,3500.0
2018-11-06 13:30:00,144.09,144.22,144.05,144.15,3074.0,131.0046,131.1227,130.9682,131.0591,3074.0
2018-11-06 13:35:00,144.17,144.29,144.1,144.26,6410.0,131.0773,131.1864,131.0136,131.1591,6410.0
2018-11-06 13:40:00,144.27,144.33,144.25,144.31,10800.0,131.1682,131.2228,131.15,131.2046,10800.0
2018-11-06 13:45:00,144.32,144.43,144.32,144.4,3750.0,131.2137,131.3137,131.2137,131.2864,3750.0
2018-11-06 13:50:00,144.41,144.56,144.36,144.5,4912.0,131.2955,131.4319,131.25,131.3773,4912.0
2018-11-06 13:55:00,144.52,144.76,144.52,144.64,8358.0,131.3955,131.6137,131.3955,131.5046,8358.0
2018-11-06 14:00:00,144.65,144.77,144.36,144.45,16427.0,131.5137,131.6228,131.25,131.3319,16427.0
2018-11-06 14:05:00,144.48,144.5,144.38,144.5,3672.0,131.3591,131.3773,131.2682,131.3773,3672.0
2018-11-06 14:10:00,144.45,144.46,144.26,144.26,6704.0,131.3319,131.3409,131.1591,131.1591,6704.0
2018-11-06 14:15:00,144.27,144.38,144.08,144.35,13012.0,131.1682,131.2682,130.9955,131.2409,13012.0
2018-11-06 14:20:00,144.32,144.32,144.16,144.16,4110.0,131.2137,131.2137,131.0682,131.0682,4110.0
2018-11-06 14:25:00,144.13,144.16,143.71,143.8,21530.0,131.0409,131.0682,130.6591,130.7409,21530.0
2018-11-06 14:30:00,143.79,144.09,143.73,144.02,13197.0,130.7318,131.0046,130.6772,130.9409,13197.0
2018-11-06 14:35:00,144.04,144.27,144.03,144.2,5931.0,130.9591,131.1682,130.95,131.1046,5931.0
2018-11-06 14:40:00,144.16,144.64,144.16,144.64,5435.0,131.0682,131.5046,131.0682,131.5046,5435.0
2018-11-06 14:45:00,144.65,144.75,144.62,144.72,5388.0,131.5137,131.6046,131.4864,131.5773,5388.0
2018-11-06 14:50:00,144.73,144.9,144.73,144.89,11900.0,131.5864,131.741,131.5864,131.7319,11900.0
2018-11-06 14:55:00,144.83,144.91,144.77,144.85,14350.0,131.6773,131.7501,131.6228,131.6955,14350.0
2018-11-06 15:00:00,144.82,144.85,144.47,144.54,41351.0,131.6683,131.6955,131.35,131.4137,41351.0
2018-11-06 15:05:00,144.6,144.69,144.57,144.62,4000.0,131.4682,131.5501,131.441,131.4864,4000.0
2018-11-06 15:10:00,144.62,144.91,144.61,144.86,20770.0,131.4864,131.7501,131.4773,131.7046,20770.0
2018-11-06 15:15:00,144.89,144.93,144.82,144.85,7804.0,131.7319,131.7683,131.6683,131.6955,7804.0
2018-11-06 15:20:00,144.84,145.14,144.71,145.01,22882.0,131.6864,131.9592,131.5682,131.841,22882.0
2018-11-06 15:25:00,144.99,145.19,144.97,145.11,29872.0,131.8228,132.0047,131.8046,131.9319,29872.0
2018-11-06 15:30:00,145.13,145.34,145.06,145.3,45250.0,131.9501,132.141,131.8865,132.1047,45250.0
2018-11-06 15:35:00,145.3,145.41,145.1,145.15,54548.0,132.1047,132.2047,131.9228,131.9683,54548.0
2018-11-06 15:40:00,145.14,145.14,144.88,144.94,25459.0,131.9592,131.9592,131.7228,131.7774,25459.0
2018-11-06 15:45:00,144.93,145.11,144.76,144.99,51793.0,131.7683,131.9319,131.6137,131.8228,51793.0
2018-11-06 15:50:00,144.99,145.38,144.98,145.37,36364.0,131.8228,132.1774,131.8137,132.1683,36364.0
2018-11-06 15:55:00,145.38,145.51,145.3,145.41,83932.0,132.1774,132.2956,132.1047,132.2047,83932.0
2018-11-07 09:30:00,146.56,149.18,146.5,148.99,169836.0,133.2502,135.6323,133.1957,135.4596,169836.0
2018-11-07 09:35:00,148.99,149.78,148.72,148.72,71573.0,135.4596,136.1778,135.2141,135.2141,71573.0
2018-11-07 09:40:00,148.63,149.0,148.14,148.3,33415.0,135.1323,135.4687,134.6868,134.8322,33415.0
2018-11-07 09:45:00,148.37,148.38,147.01,147.64,25608.0,134.8959,134.905,133.6594,134.2322,25608.0
2018-11-07 09:50:00,147.62,147.65,146.51,146.7,47205.0,134.214,134.2413,133.2048,133.3775,47205.0
2018-11-07 09:55:00,146.63,146.88,146.53,146.81,15512.0,133.3139,133.5412,133.223,133.4775,15512.0
2018-11-07 10:00:00,146.74,146.84,146.36,146.67,18079.0,133.4139,133.5048,133.0684,133.3503,18079.0
2018-11-07 10:05:00,146.63,146.72,145.82,145.93,9757.0,133.3139,133.3957,132.5774,132.6775,9757.0
2018-11-07 10:10:00,146.0,146.38,145.76,146.38,33549.0,132.7411,133.0866,132.5229,133.0866,33549.0
2018-11-07 10:15:00,146.42,146.96,146.38,146.57,11740.0,133.123,133.6139,133.0866,133.2593,11740.0
2018-11-07 10:20:00,146.49,146.68,146.17,146.4,8685.0,133.1866,133.3593,132.8957,133.1048,8685.0
2018-11-07 10:25:00,146.35,146.55,146.02,146.34,15364.0,133.0593,133.2411,132.7593,133.0502,15364.0
2018-11-07 10:30:00,146.34,146.64,146.16,146.53,24961.0,133.0502,133.323,132.8866,133.223,24961.0
2018-11-07 10:35:00,146.54,146.82,146.43,146.64,22473.0,133.2321,133.4866,133.132,133.323,22473.0
2018-11-07 10:40:00,146.71,146.84,146.48,146.76,16537.0,133.3866,133.5048,133.1775,133.4321,16537.0
2018-11-07 10:45:00,146.75,146.97,146.58,146.58,16663.0,133.423,133.623,133.2684,133.2684,16663.0
2018-11-07 10:50:00,146.53,146.76,146.33,146.33,22729.0,133.223,133.4321,133.0411,133.0411,22729.0
2018-11-07 10:55:00,146.37,146.67,146.26,146.53,21022.0,133.0775,133.3503,132.9775,133.223,21022.0
2018-11-07 11:00:00,146.49,146.69,146.2,146.4,13065.0,133.1866,133.3684,132.9229,133.1048,13065.0
2018-11-07 11:05:00,146.39,146.86,146.28,146.83,19632.0,133.0957,133.523,132.9957,133.4957,19632.0
2018-11-07 11:10:00,146.74,146.89,146.56,146.69,17351.0,133.4139,133.5503,133.2502,133.3684,17351.0
2018-11-07 11:15:00,146.69,146.79,146.46,146.65,10321.0,133.3684,133.4594,133.1593,133.3321,10321.0
2018-11-07 11:20:00,146.74,146.82,146.56,146.81,6295.0,133.4139,133.4866,133.2502,133.4775,6295.0
2018-11-07 11:25:00,146.82,146.89,146.57,146.78,10908.0,133.4866,133.5503,133.2593,133.4503,10908.0
2018-11-07 11:30:00,146.79,147.03,146.75,146.94,12972.0,133.4594,133.6776,133.423,133.5957,12972.0
2018-11-07 11:35:00,146.9,147.04,146.85,146.93,11229.0,133.5594,133.6866,133.5139,133.5866,11229.0
2018-11-07 11:40:00,146.91,147.0,146.75,146.75,4850.0,133.5685,133.6503,133.423,133.423,4850.0
2018-11-07 11:45:00,146.83,146.91,146.71,146.78,5884.0,133.4957,133.5685,133.3866,133.4503,5884.0
2018-11-07 11:50:00,146.81,147.06,146.73,147.0,14886.0,133.4775,133.7048,133.4048,133.6503,14886.0
2018-11-07 11:55:00,147.03,147.15,146.9,147.04,36962.0,133.6776,133.7867,133.5594,133.6866,36962.0
2018-11-07 12:00:00,147.04,147.36,147.02,147.28,41493.0,133.6866,133.9776,133.6685,133.9049,41493.0
2018-11-07 12:05:00,147.27,147.35,147.07,147.07,19747.0,133.8958,133.9685,133.7139,133.7139,19747.0
2018-11-07 12:10:00,147.1,147.2,146.88,147.11,9808.0,133.7412,133.8321,133.5412,133.7503,9808.0
2018-11-07 12:15:00,147.11,147.16,147.03,147.06,13066.0,133.7503,133.7958,133.6776,133.7048,13066.0
2018-11-07 12:20:00,147.12,147.39,147.12,147.39,10902.0,133.7594,134.0049,133.7594,134.0049,10902.0
2018-11-07 12:25:00,147.42,147.59,147.34,147.58,12613.0,134.0321,134.1867,133.9594,134.1776,12613.0
2018-11-07 12:30:00,147.56,147.87,147.56,147.7,35911.0,134.1594,134.4413,134.1594,134.2867,35911.0
2018-11-07 12:35:00,147.64,147.68,147.23,147.23,5536.0,134.2322,134.2685,133.8594,133.8594,5536.0
2018-11-07 12:40:00,147.26,147.5,147.26,147.31,6721.0,133.8867,134.1049,133.8867,133.9321,6721.0
2018-11-07 12:45:00,147.31,147.54,147.29,147.47,9005.0,133.9321,134.1412,133.9139,134.0776,9005.0
2018-11-07 12:50:00,147.54,147.74,147.48,147.69,3800.0,134.1412,134.3231,134.0867,134.2776,3800.0
2018-11-07 12:55:00,147.71,148.0,147.71,147.83,12808.0,134.2958,134.5595,134.2958,134.4049,12808.0
2018-11-07 13:00:00,147.8,148.0,147.71,147.71,8261.0,134.3776,134.5595,134.2958,134.2958,8261.0
2018-11-07 13:05:00,147.72,148.06,147.72,148.04,6595.0,134.3049,134.614,134.3049,134.5958,6595.0
2018-11-07 13:10:00,147.96,148.22,147.96,148.11,5472.0,134.5231,134.7595,134.5231,134.6595,5472.0
2018-11-07 13:15:00,148.04,148.12,147.97,148.09,4827.0,134.5958,134.6686,134.5322,134.6413,4827.0
2018-11-07 13:20:00,148.06,148.08,148.0,148.02,4715.0,134.614,134.6322,134.5595,134.5777,4715.0
2018-11-07 13:25:00,148.06,148.2,147.99,148.02,4490.0,134.614,134.7413,134.5504,134.5777,4490.0
2018-11-07 13:30:00,148.0,148.08,147.87,147.92,7967.0,134.5595,134.6322,134.4413,134.4867,7967.0
2018-11-07 13:35:00,147.88,147.88,147.61,147.61,5810.0,134.4504,134.4504,134.2049,134.2049,5810.0
2018-11-07 13:40:00,147.61,147.77,147.52,147.57,5986.0,134.2049,134.3504,134.1231,134.1685,5986.0
2018-11-07 13:45:00,147.54,147.65,147.47,147.57,9245.0,134.1412,134.2413,134.0776,134.1685,9245.0
2018-11-07 13:50:00,147.57,147.57,147.37,147.43,3793.0,134.1685,134.1685,133.9867,134.0412,3793.0
2018-11-07 13:55:00,147.43,147.43,147.3,147.4,1732.0,134.0412,134.0412,133.923,134.014,1732.0
2018-11-07 14:00:00,147.41,147.64,147.38,147.55,4750.0,134.023,134.2322,133.9958,134.1503,4750.0
2018-11-07 14:05:00,147.62,147.83,147.51,147.83,5485.0,134.214,134.4049,134.114,134.4049,5485.0
2018-11-07 14:10:00,147.84,148.04,147.71,147.72,7530.0,134.414,134.5958,134.2958,134.3049,7530.0
2018-11-07 14:15:00,147.74,147.83,147.61,147.68,3300.0,134.3231,134.4049,134.2049,134.2685,3300.0
2018-11-07 14:20:00,147.72,147.87,147.72,147.77,4608.0,134.3049,134.4413,134.3049,134.3504,4608.0
2018-11-07 14:25:00,147.76,147.85,147.73,147.81,3885.0,134.3413,134.4231,134.314,134.3867,3885.0
2018-11-07 14:30:00,147.83,147.99,147.73,147.77,10461.0,134.4049,134.5504,134.314,134.3504,10461.0
2018-11-07 14:35:00,147.76,148.07,147.75,147.98,10817.0,134.3413,134.6231,134.3322,134.5413,10817.0
2018-11-07 14:40:00,147.98,148.14,147.95,148.0,35841.0,134.5413,134.6868,134.514,134.5595,35841.0
2018-11-07 14:45:00,147.98,148.11,147.71,147.84,9906.0,134.5413,134.6595,134.2958,134.414,9906.0
2018-11-07 14:50:00,147.84,147.84,147.6,147.78,13174.0,134.414,134.414,134.1958,134.3594,13174.0
2018-11-07 14:55:00,147.76,147.9,147.68,147.78,16167.0,134.3413,134.4685,134.2685,134.3594,16167.0
2018-11-07 15:00:00,147.82,148.01,147.78,148.01,17955.0,134.3958,134.5686,134.3594,134.5686,17955.0
2018-11-07 15:05:00,148.04,148.35,148.04,148.29,18398.0,134.5958,134.8777,134.5958,134.8231,18398.0
2018-11-07 15:10:00,148.29,148.81,148.26,148.68,38689.0,134.8231,135.2959,134.7959,135.1777,38689.0
2018-11-07 15:15:00,148.64,148.64,148.46,148.55,28345.0,135.1413,135.1413,134.9777,135.0595,28345.0
2018-11-07 15:20:00,148.56,148.57,148.36,148.53,25588.0,135.0686,135.0777,134.8868,135.0413,25588.0
2018-11-07 15:25:00,148.53,148.58,148.22,148.49,37215.0,135.0413,135.0868,134.7595,135.005,37215.0
2018-11-07 15:30:00,148.46,148.57,148.35,148.38,25088.0,134.9777,135.0777,134.8777,134.905,25088.0
2018-11-07 15:35:00,148.4,148.41,148.2,148.22,19924.0,134.9231,134.9322,134.7413,134.7595,19924.0
2018-11-07 15:40:00,148.18,148.3,148.11,148.16,27721.0,134.7231,134.8322,134.6595,134.7049,27721.0
2018-11-07 15:45:00,148.18,148.31,148.06,148.16,38442.0,134.7231,134.8413,134.614,134.7049,38442.0
2018-11-07 15:50:00,148.17,148.3,148.1,148.24,33533.0,134.714,134.8322,134.6504,134.7777,33533.0
2018-11-07 15:55:00,148.24,148.49,148.24,148.4,121316.0,134.7777,135.005,134.7777,134.9231,121316.0
2018-11-08 09:30:00,147.78,148.18,147.39,147.5,27808.0,134.3594,134.7231,134.0049,134.1049,27808.0
2018-11-08 09:35:00,147.52,148.12,147.25,148.03,19336.0,134.1231,134.6686,133.8776,134.5867,19336.0
2018-11-08 09:40:00,148.04,148.17,147.75,147.9,13728.0,134.5958,134.714,134.3322,134.4685,13728.0
2018-11-08 09:45:00,147.91,147.96,147.36,147.56,18019.0,134.4776,134.5231,133.9776,134.1594,18019.0
2018-11-08 09:50:00,147.47,147.53,147.15,147.23,11978.0,134.0776,134.1321,133.7867,133.8594,11978.0
2018-11-08 09:55:00,147.14,147.23,146.26,146.31,33220.0,133.7776,133.8594,132.9775,133.0229,33220.0
2018-11-08 10:00:00,146.26,146.48,146.09,146.43,18077.0,132.9775,133.1775,132.8229,133.132,18077.0
2018-11-08 10:05:00,146.32,146.32,145.32,145.39,15407.0,133.032,133.032,132.1228,132.1865,15407.0
2018-11-08 10:10:00,145.38,145.57,145.04,145.39,23742.0,132.1774,132.3501,131.8683,132.1865,23742.0
2018-11-08 10:15:00,145.45,145.78,145.41,145.64,22849.0,132.241,132.5411,132.2047,132.4138,22849.0
2018-11-08 10:20:00,145.76,146.21,145.73,145.96,20062.0,132.5229,132.932,132.4956,132.7047,20062.0
2018-11-08 10:25:00,146.04,146.38,145.95,146.38,60003.0,132.7775,133.0866,132.6956,133.0866,60003.0
2018-11-08 10:30:00,146.41,146.41,145.97,146.19,46909.0,133.1139,133.1139,132.7138,132.9138,46909.0
2018-11-08 10:35:00,146.18,146.45,145.91,146.45,53203.0,132.9047,133.1502,132.6593,133.1502,53203.0
2018-11-08 10:40:00,146.4,146.45,145.93,145.93,18121.0,133.1048,133.1502,132.6775,132.6775,18121.0
2018-11-08 10:45:00,145.93,146.11,145.85,145.91,9845.0,132.6775,132.8411,132.6047,132.6593,9845.0
2018-11-08 10:50:00,146.04,146.19,145.91,146.0,19156.0,132.7775,132.9138,132.6593,132.7411,19156.0
2018-11-08 10:55:00,145.96,146.16,145.82,146.16,30341.0,132.7047,132.8866,132.5774,132.8866,30341.0
2018-11-08 11:00:00,146.2,146.55,146.12,146.51,26685.0,132.9229,133.2411,132.8502,133.2048,26685.0
2018-11-08 11:05:00,146.49,146.72,146.35,146.55,15962.0,133.1866,133.3957,133.0593,133.2411,15962.0
2018-11-08 11:10:00,146.59,146.84,146.38,146.81,7186.0,133.2775,133.5048,133.0866,133.4775,7186.0
2018-11-08 11:15:00,146.79,147.1,146.75,147.06,10451.0,133.4594,133.7412,133.423,133.7048,10451.0
2018-11-08 11:20:00,147.07,147.08,146.77,146.91,10721.0,133.7139,133.723,133.4412,133.5685,10721.0
2018-11-08 11:25:00,146.93,147.09,146.77,146.77,14713.0,133.5866,133.7321,133.4412,133.4412,14713.0
2018-11-08 11:30:00,146.86,147.23,146.86,147.23,15228.0,133.523,133.8594,133.523,133.8594,15228.0
2018-11-08 11:35:00,147.23,147.59,147.19,147.43,9274.0,133.8594,134.1867,133.823,134.0412,9274.0
2018-11-08 11:40:00,147.47,147.76,147.47,147.63,6654.0,134.0776,134.3413,134.0776,134.2231,6654.0
2018-11-08 11:45:00,147.66,147.7,147.45,147.7,5806.0,134.2503,134.2867,134.0594,134.2867,5806.0
2018-11-08 11:50:00,147.75,147.75,147.35,147.38,5733.0,134.3322,134.3322,133.9685,133.9958,5733.0
2018-11-08 11:55:00,147.32,147.4,147.18,147.24,7570.0,133.9412,134.014,133.8139,133.8685,7570.0
2018-11-08 12:00:00,147.3,147.68,147.28,147.65,16123.0,133.923,134.2685,133.9049,134.2413,16123.0
2018-11-08 12:05:00,147.6,147.85,147.6,147.73,6560.0,134.1958,134.4231,134.1958,134.314,6560.0
2018-11-08 12:10:00,147.66,147.7,147.49,147.49,14644.0,134.2503,134.2867,134.0958,134.0958,14644.0
2018-11-08 12:15:00,147.5,147.59,147.39,147.39,18282.0,134.1049,134.1867,134.0049,134.0049,18282.0
2018-11-08 12:20:00,147.37,147.5,147.31,147.48,34322.0,133.9867,134.1049,133.9321,134.0867,34322.0
2018-11-08 12:25:00,147.49,147.49,147.1,147.11,27544.0,134.0958,134.0958,133.7412,133.7503,27544.0
2018-11-08 12:30:00,147.08,147.18,147.03,147.13,24501.0,133.723,133.8139,133.6776,133.7685,24501.0
2018-11-08 12:35:00,147.11,147.17,146.92,147.12,10217.0,133.7503,133.8048,133.5775,133.7594,10217.0
2018-11-08 12:40:00,147.13,147.32,147.12,147.2,4216.0,133.7685,133.9412,133.7594,133.8321,4216.0
2018-11-08 12:45:00,147.22,147.28,147.11,147.13,6924.0,133.8503,133.9049,133.7503,133.7685,6924.0
2018-11-08 12:50:00,147.16,147.21,147.0,147.19,7500.0,133.7958,133.8412,133.6503,133.823,7500.0
2018-11-08 12:55:00,147.16,147.2,147.0,147.0,6700.0,133.7958,133.8321,133.6503,133.6503,6700.0
2018-11-08 13:00:00,147.04,147.19,146.97,147.09,6754.0,133.6866,133.823,133.623,133.7321,6754.0
2018-11-08 13:05:00,147.09,147.24,147.07,147.16,4803.0,133.7321,133.8685,133.7139,133.7958,4803.0
2018-11-08 13:10:00,147.19,147.23,147.09,147.09,3929.0,133.823,133.8594,133.7321,133.7321,3929.0
2018-11-08 13:15:00,147.13,147.13,146.98,147.01,19038.0,133.7685,133.7685,133.6321,133.6594,19038.0
2018-11-08 13:20:00,147.02,147.06,146.89,147.04,10180.0,133.6685,133.7048,133.5503,133.6866,10180.0
2018-11-08 13:25:00,147.03,147.07,146.91,146.96,11706.0,133.6776,133.7139,133.5685,133.6139,11706.0
2018-11-08 13:30:00,146.93,146.95,146.72,146.75,22882.0,133.5866,133.6048,133.3957,133.423,22882.0
2018-11-08 13:35:00,146.75,146.75,146.33,146.41,40221.0,133.423,133.423,133.0411,133.1139,40221.0
2018-11-08 13:40:00,146.46,146.5,146.36,146.4,12885.0,133.1593,133.1957,133.0684,133.1048,12885.0
2018-11-08 13:45:00,146.45,146.52,146.38,146.38,8868.0,133.1502,133.2139,133.0866,133.0866,8868.0
2018-11-08 13:50:00,146.4,146.69,146.34,146.63,22533.0,133.1048,133.3684,133.0502,133.3139,22533.0
2018-11-08 13:55:00,146.6,146.74,146.56,146.64,4252.0,133.2866,133.4139,133.2502,133.323,4252.0
2018-11-08 14:00:00,146.6,146.78,146.25,146.41,10509.0,133.2866,133.4503,132.9684,133.1139,10509.0
2018-11-08 14:05:00,146.49,146.89,146.46,146.8,10373.0,133.1866,133.5503,133.1593,133.4684,10373.0
2018-11-08 14:10:00,146.78,146.89,146.64,146.73,11623.0,133.4503,133.5503,133.323,133.4048,11623.0
2018-11-08 14:15:00,146.73,146.8,146.41,146.49,10984.0,133.4048,133.4684,133.1139,133.1866,10984.0
2018-11-08 14:20:00,146.5,146.6,146.46,146.47,6503.0,133.1957,133.2866,133.1593,133.1684,6503.0
2018-11-08 14:25:00,146.44,146.49,146.21,146.3,6000.0,133.1411,133.1866,132.932,133.0139,6000.0
2018-11-08 14:30:00,146.3,146.41,146.23,146.29,13600.0,133.0139,133.1139,132.9502,133.0048,13600.0
2018-11-08 14:35:00,146.32,146.44,146.11,146.17,32657.0,133.032,133.1411,132.8411,132.8957,32657.0
2018-11-08 14:40:00,146.15,146.16,145.95,146.09,10990.0,132.8775,132.8866,132.6956,132.8229,10990.0
2018-11-08 14:45:00,146.09,146.38,146.09,146.36,5150.0,132.8229,133.0866,132.8229,133.0684,5150.0
2018-11-08 14:50:00,146.27,146.45,146.19,146.28,5225.0,132.9866,133.1502,132.9138,132.9957,5225.0
2018-11-08 14:55:00,146.32,146.44,146.25,146.34,6618.0,133.032,133.1411,132.9684,133.0502,6618.0
2018-11-08 15:00:00,146.34,146.34,146.07,146.12,8400.0,133.0502,133.0502,132.8047,132.8502,8400.0
2018-11-08 15:05:00,146.09,146.36,146.07,146.31,8300.0,132.8229,133.0684,132.8047,133.0229,8300.0
2018-11-08 15:10:00,146.34,146.45,146.14,146.41,8688.0,133.0502,133.1502,132.8684,133.1139,8688.0
2018-11-08 15:15:00,146.44,147.23,146.44,146.75,85596.0,133.1411,133.8594,133.1411,133.423,85596.0
2018-11-08 15:20:00,146.75,146.85,146.35,146.53,29597.0,133.423,133.5139,133.0593,133.223,29597.0
2018-11-08 15:25:00,146.49,146.53,146.31,146.39,17011.0,133.1866,133.223,133.0229,133.0957,17011.0
2018-11-08 15:30:00,146.33,146.45,146.27,146.38,20568.0,133.0411,133.1502,132.9866,133.0866,20568.0
2018-11-08 15:35:00,146.38,146.43,146.06,146.13,21786.0,133.0866,133.132,132.7956,132.8593,21786.0
2018-11-08 15:40:00,146.17,146.34,146.12,146.29,14801.0,132.8957,133.0502,132.8502,133.0048,14801.0
2018-11-08 15:45:00,146.31,146.56,146.26,146.38,21719.0,133.0229,133.2502,132.9775,133.0866,21719.0
2018-11-08 15:50:00,146.39,146.52,146.36,146.41,26138.0,133.0957,133.2139,133.0684,133.1139,26138.0
2018-11-08 15:55:00,146.4,146.69,146.4,146.69,74003.0,133.1048,133.3684,133.1048,133.3684,74003.0
2018-11-09 09:30:00,145.54,145.54,144.78,145.02,60517.0,132.3229,132.3229,131.6319,131.8501,60517.0
2018-11-09 09:35:00,144.84,145.22,144.27,144.29,54462.0,131.6864,132.0319,131.1682,131.1864,54462.0
2018-11-09 09:40:00,144.43,144.6,143.91,144.6,55483.0,131.3137,131.4682,130.8409,131.4682,55483.0
2018-11-09 09:45:00,144.6,144.9,144.3,144.3,25927.0,131.4682,131.741,131.1955,131.1955,25927.0
2018-11-09 09:50:00,144.3,144.33,143.53,143.63,21348.0,131.1955,131.2228,130.4954,130.5863,21348.0
2018-11-09 09:55:00,143.56,143.75,143.27,143.5,31011.0,130.5227,130.6954,130.259,130.4681,31011.0
2018-11-09 10:00:00,143.49,143.73,143.32,143.52,24134.0,130.459,130.6772,130.3045,130.4863,24134.0
2018-11-09 10:05:00,143.45,143.9,143.45,143.63,9626.0,130.4227,130.8318,130.4227,130.5863,9626.0
2018-11-09 10:10:00,143.57,143.97,143.55,143.88,20840.0,130.5318,130.8954,130.5136,130.8136,20840.0
2018-11-09 10:15:00,143.83,143.84,143.43,143.53,54550.0,130.7682,130.7773,130.4045,130.4954,54550.0
2018-11-09 10:20:00,143.48,143.62,143.46,143.5,20040.0,130.4499,130.5772,130.4318,130.4681,20040.0
2018-11-09 10:25:00,143.5,144.19,143.46,143.89,45158.0,130.4681,131.0955,130.4318,130.8227,45158.0
2018-11-09 10:30:00,143.98,143.98,143.7,143.78,39572.0,130.9045,130.9045,130.65,130.7227,39572.0
2018-11-09 10:35:00,143.81,144.1,143.7,144.01,44244.0,130.75,131.0136,130.65,130.9318,44244.0
2018-11-09 10:40:00,144.01,144.25,143.93,144.06,59550.0,130.9318,131.15,130.8591,130.9773,59550.0
2018-11-09 10:45:00,144.02,144.34,143.95,144.0,16519.0,130.9409,131.2318,130.8773,130.9227,16519.0
2018-11-09 10:50:00,143.93,143.96,143.74,143.96,25328.0,130.8591,130.8864,130.6863,130.8864,25328.0
2018-11-09 10:55:00,143.96,143.97,143.62,143.88,12460.0,130.8864,130.8954,130.5772,130.8136,12460.0
2018-11-09 11:00:00,143.9,144.15,143.6,143.6,15982.0,130.8318,131.0591,130.5591,130.5591,15982.0
2018-11-09 11:05:00,143.5,143.73,143.38,143.56,14294.0,130.4681,130.6772,130.359,130.5227,14294.0
2018-11-09 11:10:00,143.56,143.81,143.04,143.32,19671.0,130.5227,130.75,130.0499,130.3045,19671.0
2018-11-09 11:15:00,143.32,143.77,143.32,143.47,10067.0,130.3045,130.7136,130.3045,130.4409,10067.0
2018-11-09 11:20:00,143.52,143.85,143.52,143.79,13702.0,130.4863,130.7863,130.4863,130.7318,13702.0
2018-11-09 11:25:00,143.69,143.93,143.63,143.86,5463.0,130.6409,130.8591,130.5863,130.7954,5463.0
2018-11-09 11:30:00,143.81,144.12,143.79,143.83,6427.0,130.75,131.0318,130.7318,130.7682,6427.0
2018-11-09 11:35:00,143.9,144.17,143.75,144.12,7642.0,130.8318,131.0773,130.6954,131.0318,7642.0
2018-11-09 11:40:00,144.08,144.08,143.7,143.84,6735.0,130.9955,130.9955,130.65,130.7773,6735.0
2018-11-09 11:45:00,143.82,143.86,143.57,143.66,13125.0,130.7591,130.7954,130.5318,130.6136,13125.0
2018-11-09 11:50:00,143.67,143.74,143.46,143.71,7703.0,130.6227,130.6863,130.4318,130.6591,7703.0
2018-11-09 11:55:00,143.7,143.71,143.04,143.14,26569.0,130.65,130.6591,130.0499,130.1408,26569.0
2018-11-09 12:00:00,143.12,143.41,143.09,143.25,14337.0,130.1226,130.3863,130.0954,130.2408,14337.0
2018-11-09 12:05:00,143.24,143.41,143.16,143.41,9359.0,130.2317,130.3863,130.159,130.3863,9359.0
2018-11-09 12:10:00,143.46,143.58,143.29,143.36,9881.0,130.4318,130.5409,130.2772,130.3408,9881.0
2018-11-09 12:15:00,143.35,143.59,143.3,143.51,8232.0,130.3318,130.55,130.2863,130.4772,8232.0
2018-11-09 12:20:00,143.55,143.89,143.53,143.87,9569.0,130.5136,130.8227,130.4954,130.8045,9569.0
2018-11-09 12:25:00,143.91,144.26,143.91,144.19,18133.0,130.8409,131.1591,130.8409,131.0955,18133.0
2018-11-09 12:30:00,144.2,144.44,144.18,144.36,10759.0,131.1046,131.3228,131.0864,131.25,10759.0
2018-11-09 12:35:00,144.33,144.87,144.33,144.6,12466.0,131.2228,131.7137,131.2228,131.4682,12466.0
2018-11-09 12:40:00,144.6,144.85,144.59,144.81,8149.0,131.4682,131.6955,131.4591,131.6592,8149.0
2018-11-09 12:45:00,144.83,145.01,144.83,144.96,11693.0,131.6773,131.841,131.6773,131.7955,11693.0
2018-11-09 12:50:00,144.89,144.97,144.78,144.97,21236.0,131.7319,131.8046,131.6319,131.8046,21236.0
2018-11-09 12:55:00,144.94,144.95,144.72,144.72,7854.0,131.7774,131.7865,131.5773,131.5773,7854.0
2018-11-09 13:00:00,144.66,144.75,144.59,144.68,13378.0,131.5228,131.6046,131.4591,131.541,13378.0
2018-11-09 13:05:00,144.67,144.77,144.58,144.75,15116.0,131.5319,131.6228,131.4501,131.6046,15116.0
2018-11-09 13:10:00,144.73,144.77,144.49,144.55,8679.0,131.5864,131.6228,131.3682,131.4228,8679.0
2018-11-09 13:15:00,144.56,144.65,144.5,144.61,7843.0,131.4319,131.5137,131.3773,131.4773,7843.0
2018-11-09 13:20:00,144.57,144.81,144.48,144.74,5695.0,131.441,131.6592,131.3591,131.5955,5695.0
2018-11-09 13:25:00,144.7,144.75,144.53,144.75,7180.0,131.5592,131.6046,131.4046,131.6046,7180.0
2018-11-09 13:30:00,144.71,144.71,144.51,144.62,7906.0,131.5682,131.5682,131.3864,131.4864,7906.0
2018-11-09 13:35:00,144.61,144.76,144.58,144.67,7227.0,131.4773,131.6137,131.4501,131.5319,7227.0
2018-11-09 13:40:00,144.6,144.84,144.55,144.66,16638.0,131.4682,131.6864,131.4228,131.5228,16638.0
2018-11-09 13:45:00,144.62,144.63,144.3,144.42,10641.0,131.4864,131.4955,131.1955,131.3046,10641.0
2018-11-09 13:50:00,144.39,144.51,144.36,144.48,4084.0,131.2773,131.3864,131.25,131.3591,4084.0
2018-11-09 13:55:00,144.46,144.83,144.46,144.8,12569.0,131.3409,131.6773,131.3409,131.6501,12569.0
2018-11-09 14:00:00,144.76,145.17,144.75,145.11,13250.0,131.6137,131.9865,131.6046,131.9319,13250.0
2018-11-09 14:05:00,145.14,145.26,144.93,144.96,18151.0,131.9592,132.0683,131.7683,131.7955,18151.0
2018-11-09 14:10:00,144.9,144.92,144.61,144.73,12120.0,131.741,131.7592,131.4773,131.5864,12120.0
2018-11-09 14:15:00,144.75,144.89,144.64,144.64,21151.0,131.6046,131.7319,131.5046,131.5046,21151.0
2018-11-09 14:20:00,144.64,144.79,144.62,144.71,11555.0,131.5046,131.641,131.4864,131.5682,11555.0
2018-11-09 14:25:00,144.69,144.9,144.67,144.82,17885.0,131.5501,131.741,131.5319,131.6683,17885.0
2018-11-09 14:30:00,144.82,145.16,144.82,145.16,13508.0,131.6683,131.9774,131.6683,131.9774,13508.0
2018-11-09 14:35:00,145.17,145.38,145.13,145.35,17444.0,131.9865,132.1774,131.9501,132.1501,17444.0
2018-11-09 14:40:00,145.37,145.58,145.1,145.1,35255.0,132.1683,132.3592,131.9228,131.9228,35255.0
2018-11-09 14:45:00,145.09,145.14,144.6,144.61,57660.0,131.9137,131.9592,131.4682,131.4773,57660.0
2018-11-09 14:50:00,144.61,145.05,144.46,145.0,36736.0,131.4773,131.8774,131.3409,131.8319,36736.0
2018-11-09 14:55:00,145.0,145.33,145.0,145.09,7350.0,131.8319,132.1319,131.8319,131.9137,7350.0
2018-11-09 15:00:00,145.09,145.14,144.88,144.97,8614.0,131.9137,131.9592,131.7228,131.8046,8614.0
2018-11-09 15:05:00,144.93,145.09,144.8,145.05,10114.0,131.7683,131.9137,131.6501,131.8774,10114.0
2018-11-09 15:10:00,145.01,145.28,144.94,145.19,10948.0,131.841,132.0865,131.7774,132.0047,10948.0
2018-11-09 15:15:00,145.23,145.34,145.01,145.17,11601.0,132.041,132.141,131.841,131.9865,11601.0
2018-11-09 15:20:00,145.16,145.53,144.99,145.41,15654.0,131.9774,132.3138,131.8228,132.2047,15654.0
2018-11-09 15:25:00,145.41,145.43,145.23,145.4,16255.0,132.2047,132.2229,132.041,132.1956,16255.0
2018-11-09 15:30:00,145.36,145.44,145.09,145.15,38849.0,132.1592,132.232,131.9137,131.9683,38849.0
2018-11-09 15:35:00,145.15,145.45,145.15,145.31,29603.0,131.9683,132.241,131.9683,132.1138,29603.0
2018-11-09 15:40:00,145.34,145.66,145.34,145.59,29561.0,132.141,132.432,132.141,132.3683,29561.0
2018-11-09 15:45:00,145.62,145.68,144.97,145.01,61722.0,132.3956,132.4502,131.8046,131.841,61722.0
2018-11-09 15:50:00,145.02,145.12,144.92,145.09,57957.0,131.8501,131.941,131.7592,131.9137,57957.0
2018-11-09 15:55:00,145.1,145.17,144.78,144.8,220278.0,131.9228,131.9865,131.6319,131.6501,220278.0
2018-11-12 09:30:00,145.0,145.0,144.12,144.15,18440.0,131.8319,131.8319,131.0318,131.0591,18440.0
2018-11-12 09:35:00,144.3,145.11,144.29,144.79,9608.0,131.1955,131.9319,131.1864,131.641,9608.0
2018-11-12 09:40:00,144.78,144.92,144.45,144.64,10165.0,131.6319,131.7592,131.3319,131.5046,10165.0
2018-11-12 09:45:00,144.51,144.54,143.8,143.8,18812.0,131.3864,131.4137,130.7409,130.7409,18812.0
2018-11-12 09:50:00,143.84,143.85,143.55,143.7,18252.0,130.7773,130.7863,130.5136,130.65,18252.0
2018-11-12 09:55:00,143.82,144.21,143.82,143.97,8400.0,130.7591,131.1137,130.7591,130.8954,8400.0
2018-11-12 10:00:00,143.97,143.97,143.7,143.94,26627.0,130.8954,130.8954,130.65,130.8682,26627.0
2018-11-12 10:05:00,143.94,144.48,143.85,144.48,33540.0,130.8682,131.3591,130.7863,131.3591,33540.0
2018-11-12 10:10:00,144.51,144.91,144.35,144.48,23686.0,131.3864,131.7501,131.2409,131.3591,23686.0
2018-11-12 10:15:00,144.36,144.68,144.34,144.56,4566.0,131.25,131.541,131.2318,131.4319,4566.0
2018-11-12 10:20:00,144.48,144.93,144.43,144.88,7088.0,131.3591,131.7683,131.3137,131.7228,7088.0
2018-11-12 10:25:00,144.83,145.46,144.83,145.4,8339.0,131.6773,132.2501,131.6773,132.1956,8339.0
2018-11-12 10:30:00,145.34,145.35,145.05,145.23,8863.0,132.141,132.1501,131.8774,132.041,8863.0
2018-11-12 10:35:00,145.23,145.3,144.74,144.92,13211.0,132.041,132.1047,131.5955,131.7592,13211.0
2018-11-12 10:40:00,144.85,145.08,144.76,144.77,10903.0,131.6955,131.9046,131.6137,131.6228,10903.0
2018-11-12 10:45:00,144.69,144.78,144.38,144.42,12091.0,131.5501,131.6319,131.2682,131.3046,12091.0
2018-11-12 10:50:00,144.36,144.55,144.17,144.27,7654.0,131.25,131.4228,131.0773,131.1682,7654.0
2018-11-12 10:55:00,144.34,144.5,144.26,144.39,6300.0,131.2318,131.3773,131.1591,131.2773,6300.0
2018-11-12 11:00:00,144.31,144.64,144.2,144.57,6445.0,131.2046,131.5046,131.1046,131.441,6445.0
2018-11-12 11:05:00,144.48,144.99,144.45,144.99,9009.0,131.3591,131.8228,131.3319,131.8228,9009.0
2018-11-12 11:10:00,144.96,144.96,144.42,144.46,7955.0,131.7955,131.7955,131.3046,131.3409,7955.0
2018-11-12 11:15:00,144.29,144.33,144.16,144.22,6391.0,131.1864,131.2228,131.0682,131.1227,6391.0
2018-11-12 11:20:00,144.15,144.36,144.05,144.31,4900.0,131.0591,131.25,130.9682,131.2046,4900.0
2018-11-12 11:25:00,144.39,144.5,144.14,144.19,4920.0,131.2773,131.3773,131.05,131.0955,4920.0
2018-11-12 11:30:00,144.25,144.45,144.15,144.33,16813.0,131.15,131.3319,131.0591,131.2228,16813.0
2018-11-12 11:35:00,144.32,144.55,144.22,144.26,7825.0,131.2137,131.4228,131.1227,131.1591,7825.0
2018-11-12 11:40:00,144.31,144.72,144.27,144.54,6276.0,131.2046,131.5773,131.1682,131.4137,6276.0
2018-11-12 11:45:00,144.44,144.66,144.44,144.53,5000.0,131.3228,131.5228,131.3228,131.4046,5000.0
2018-11-12 11:50:00,144.5,144.54,144.08,144.5,6584.0,131.3773,131.4137,130.9955,131.3773,6584.0
2018-11-12 11:55:00,144.44,144.88,144.44,144.75,3475.0,131.3228,131.7228,131.3228,131.6046,3475.0
2018-11-12 12:00:00,144.8,144.99,144.7,144.99,4707.0,131.6501,131.8228,131.5592,131.8228,4707.0
2018-11-12 12:05:00,145.08,145.31,145.03,145.2,9732.0,131.9046,132.1138,131.8592,132.0137,9732.0
2018-11-12 12:10:00,145.26,145.26,145.06,145.19,4395.0,132.0683,132.0683,131.8865,132.0047,4395.0
2018-11-12 12:15:00,145.15,145.42,145.11,145.11,8430.0,131.9683,132.2138,131.9319,131.9319,8430.0
2018-11-12 12:20:00,145.1,145.11,144.69,145.06,14222.0,131.9228,131.9319,131.5501,131.8865,14222.0
2018-11-12 12:25:00,145.04,145.19,144.92,144.99,8014.0,131.8683,132.0047,131.7592,131.8228,8014.0
2018-11-12 12:30:00,144.99,145.01,144.87,144.9,3387.0,131.8228,131.841,131.7137,131.741,3387.0
2018-11-12 12:35:00,144.82,145.16,144.82,145.12,7554.0,131.6683,131.9774,131.6683,131.941,7554.0
2018-11-12 12:40:00,145.08,145.26,144.91,145.22,13335.0,131.9046,132.0683,131.7501,132.0319,13335.0
2018-11-12 12:45:00,145.17,145.26,145.07,145.2,4040.0,131.9865,132.0683,131.8956,132.0137,4040.0
2018-11-12 12:50:00,145.21,145.27,145.06,145.1,6018.0,132.0228,132.0774,131.8865,131.9228,6018.0
2018-11-12 12:55:00,145.03,145.23,144.89,144.9,5116.0,131.8592,132.041,131.7319,131.741,5116.0
2018-11-12 13:00:00,144.95,145.03,144.87,144.93,4606.0,131.7865,131.8592,131.7137,131.7683,4606.0
2018-11-12 13:05:00,144.98,145.03,144.68,144.79,14077.0,131.8137,131.8592,131.541,131.641,14077.0
2018-11-12 13:10:00,144.77,144.94,144.74,144.86,41905.0,131.6228,131.7774,131.5955,131.7046,41905.0
2018-11-12 13:15:00,144.86,144.97,144.72,144.77,13921.0,131.7046,131.8046,131.5773,131.6228,13921.0
2018-11-12 13:20:00,144.73,144.84,144.6,144.66,8947.0,131.5864,131.6864,131.4682,131.5228,8947.0
2018-11-12 13:25:00,144.63,144.74,144.53,144.58,11266.0,131.4955,131.5955,131.4046,131.4501,11266.0
2018-11-12 13:30:00,144.52,144.77,144.52,144.73,3500.0,131.3955,131.6228,131.3955,131.5864,3500.0
2018-11-12 13:35:00,144.72,144.77,144.67,144.73,2746.0,131.5773,131.6228,131.5319,131.5864,2746.0
2018-11-12 13:40:00,144.75,144.82,144.62,144.67,9808.0,131.6046,131.6683,131.4864,131.5319,9808.0
2018-11-12 13:45:00,144.64,144.79,144.39,144.74,11374.0,131.5046,131.641,131.2773,131.5955,11374.0
2018-11-12 13:50:00,144.78,145.47,144.78,145.37,6759.0,131.6319,132.2592,131.6319,132.1683,6759.0
2018-11-12 13:55:00,145.36,145.42,145.17,145.23,7503.0,132.1592,132.2138,131.9865,132.041,7503.0
2018-11-12 14:00:00,145.22,145.59,145.13,145.59,8778.0,132.0319,132.3683,131.9501,132.3683,8778.0
2018-11-12 14:05:00,145.56,145.58,145.37,145.41,5873.0,132.3411,132.3592,132.1683,132.2047,5873.0
2018-11-12 14:10:00,145.43,145.69,145.42,145.52,3150.0,132.2229,132.4592,132.2138,132.3047,3150.0
2018-11-12 14:15:00,145.56,145.94,145.51,145.81,7987.0,132.3411,132.6865,132.2956,132.5684,7987.0
2018-11-12 14:20:00,145.8,145.8,145.53,145.63,5388.0,132.5593,132.5593,132.3138,132.4047,5388.0
2018-11-12 14:25:00,145.63,145.63,145.39,145.42,5100.0,132.4047,132.4047,132.1865,132.2138,5100.0
2018-11-12 14:30:00,145.47,145.57,145.41,145.57,5692.0,132.2592,132.3501,132.2047,132.3501,5692.0
2018-11-12 14:35:00,145.57,145.57,144.89,145.09,9472.0,132.3501,132.3501,131.7319,131.9137,9472.0
2018-11-12 14:40:00,145.13,145.47,145.08,145.39,4953.0,131.9501,132.2592,131.9046,132.1865,4953.0
2018-11-12 14:45:00,145.46,145.7,145.46,145.51,5506.0,132.2501,132.4683,132.2501,132.2956,5506.0
2018-11-12 14:50:00,145.47,145.54,145.09,145.15,8098.0,132.2592,132.3229,131.9137,131.9683,8098.0
2018-11-12 14:55:00,145.13,145.14,144.83,144.84,5588.0,131.9501,131.9592,131.6773,131.6864,5588.0
2018-11-12 15:00:00,144.8,144.99,144.66,144.79,13541.0,131.6501,131.8228,131.5228,131.641,13541.0
2018-11-12 15:05:00,144.72,144.79,144.54,144.73,13067.0,131.5773,131.641,131.4137,131.5864,13067.0
2018-11-12 15:10:00,144.67,144.94,144.52,144.91,14663.0,131.5319,131.7774,131.3955,131.7501,14663.0
2018-11-12 15:15:00,144.82,145.03,144.75,145.02,14147.0,131.6683,131.8592,131.6046,131.8501,14147.0
2018-11-12 15:20:00,145.0,145.42,144.95,145.27,15783.0,131.8319,132.2138,131.7865,132.0774,15783.0
2018-11-12 15:25:00,145.25,145.42,145.22,145.29,14642.0,132.0592,132.2138,132.0319,132.0956,14642.0
2018-11-12 15:30:00,145.29,145.29,144.7,144.84,22665.0,132.0956,132.0956,131.5592,131.6864,22665.0
2018-11-12 15:35:00,144.81,144.98,144.74,144.92,17356.0,131.6592,131.8137,131.5955,131.7592,17356.0
2018-11-12 15:40:00,144.86,145.07,144.67,144.95,32014.0,131.7046,131.8956,131.5319,131.7865,32014.0
2018-11-12 15:45:00,144.91,145.12,144.72,144.75,33724.0,131.7501,131.941,131.5773,131.6046,33724.0
2018-11-12 15:50:00,144.74,144.79,144.11,144.17,61358.0,131.5955,131.641,131.0227,131.0773,61358.0
2018-11-12 15:55:00,144.22,144.59,144.19,144.58,117790.0,131.1227,131.4591,131.0955,131.4501,117790.0
2018-11-13 09:30:00,145.2,147.5,145.04,147.06,44613.0,132.0137,134.1049,131.8683,133.7048,44613.0
2018-11-13 09:35:00,146.92,147.16,146.54,147.05,28169.0,133.5775,133.7958,133.2321,133.6957,28169.0
2018-11-13 09:40:00,146.99,147.65,146.46,146.64,23847.0,133.6412,134.2413,133.1593,133.323,23847.0
2018-11-13 09:45:00,146.47,147.31,146.47,146.83,3687.0,133.1684,133.9321,133.1684,133.4957,3687.0
2018-11-13 09:50:00,146.94,147.0,146.56,146.78,14666.0,133.5957,133.6503,133.2502,133.4503,14666.0
2018-11-13 09:55:00,146.76,146.76,145.99,146.27,16059.0,133.4321,133.4321,132.732,132.9866,16059.0
2018-11-13 10:00:00,146.21,146.45,146.09,146.39,14263.0,132.932,133.1502,132.8229,133.0957,14263.0
2018-11-13 10:05:00,146.43,147.07,146.31,147.0,36438.0,133.132,133.7139,133.0229,133.6503,36438.0
2018-11-13 10:10:00,146.99,146.99,146.46,146.87,11200.0,133.6412,133.6412,133.1593,133.5321,11200.0
2018-11-13 10:15:00,146.96,147.05,146.63,147.05,10963.0,133.6139,133.6957,133.3139,133.6957,10963.0
2018-11-13 10:20:00,147.13,147.13,146.07,146.1,6652.0,133.7685,133.7685,132.8047,132.832,6652.0
2018-11-13 10:25:00,146.13,146.23,145.63,145.66,6588.0,132.8593,132.9502,132.4047,132.432,6588.0
2018-11-13 10:30:00,145.64,145.98,145.54,145.93,14033.0,132.4138,132.7229,132.3229,132.6775,14033.0
2018-11-13 10:35:00,145.85,146.3,145.85,146.15,6736.0,132.6047,133.0139,132.6047,132.8775,6736.0
2018-11-13 10:40:00,146.16,146.7,145.95,146.35,4931.0,132.8866,133.3775,132.6956,133.0593,4931.0
2018-11-13 10:45:00,146.46,147.09,146.43,147.05,6146.0,133.1593,133.7321,133.132,133.6957,6146.0
2018-11-13 10:50:00,146.97,147.25,146.72,147.09,11513.0,133.623,133.8776,133.3957,133.7321,11513.0
2018-11-13 10:55:00,147.14,147.6,147.12,147.41,15979.0,133.7776,134.1958,133.7594,134.023,15979.0
2018-11-13 11:00:00,147.37,147.86,147.3,147.78,35564.0,133.9867,134.4322,133.923,134.3594,35564.0
2018-11-13 11:05:00,147.85,147.85,147.21,147.43,20860.0,134.4231,134.4231,133.8412,134.0412,20860.0
2018-11-13 11:10:00,147.48,147.79,147.48,147.57,26133.0,134.0867,134.3685,134.0867,134.1685,26133.0
2018-11-13 11:15:00,147.59,148.04,147.26,147.94,103572.0,134.1867,134.5958,133.8867,134.5049,103572.0
2018-11-13 11:20:00,147.93,148.05,147.83,147.87,31771.0,134.4958,134.6049,134.4049,134.4413,31771.0
2018-11-13 11:25:00,147.93,148.09,147.75,147.84,14297.0,134.4958,134.6413,134.3322,134.414,14297.0
2018-11-13 11:30:00,147.87,148.31,147.74,148.19,10679.0,134.4413,134.8413,134.3231,134.7322,10679.0
2018-11-13 11:35:00,148.2,148.22,147.74,147.92,10159.0,134.7413,134.7595,134.3231,134.4867,10159.0
2018-11-13 11:40:00,147.93,148.49,147.9,148.41,9976.0,134.4958,135.005,134.4685,134.9322,9976.0
2018-11-13 11:45:00,148.48,148.61,148.39,148.55,8889.0,134.9959,135.1141,134.914,135.0595,8889.0
2018-11-13 11:50:00,148.5,148.7,148.41,148.5,18522.0,135.0141,135.1959,134.9322,135.0141,18522.0
2018-11-13 11:55:00,148.56,148.8,148.53,148.76,13735.0,135.0686,135.2868,135.0413,135.2504,13735.0
2018-11-13 12:00:00,148.79,149.16,148.76,148.93,13687.0,135.2777,135.6141,135.2504,135.405,13687.0
2018-11-13 12:05:00,148.84,148.84,148.44,148.67,11620.0,135.3232,135.3232,134.9595,135.1686,11620.0
2018-11-13 12:10:00,148.69,149.0,148.55,149.0,21834.0,135.1868,135.4687,135.0595,135.4687,21834.0
2018-11-13 12:15:00,149.02,149.21,148.97,149.11,35142.0,135.4868,135.6596,135.4414,135.5687,35142.0
2018-11-13 12:20:00,149.14,149.45,149.12,149.34,46252.0,135.5959,135.8778,135.5778,135.7778,46252.0
2018-11-13 12:25:00,149.39,150.07,149.37,149.76,75080.0,135.8232,136.4415,135.8051,136.1596,75080.0
2018-11-13 12:30:00,149.76,149.94,149.51,149.62,27000.0,136.1596,136.3233,135.9323,136.0323,27000.0
2018-11-13 12:35:00,149.64,149.64,148.83,148.96,13103.0,136.0505,136.0505,135.3141,135.4323,13103.0
2018-11-13 12:40:00,148.98,148.98,148.45,148.7,14112.0,135.4505,135.4505,134.9686,135.1959,14112.0
2018-11-13 12:45:00,148.68,148.89,148.62,148.84,9481.0,135.1777,135.3686,135.1232,135.3232,9481.0
2018-11-13 12:50:00,148.8,148.92,148.65,148.75,6344.0,135.2868,135.3959,135.1504,135.2414,6344.0
2018-11-13 12:55:00,148.63,148.75,148.54,148.75,9698.0,135.1323,135.2414,135.0504,135.2414,9698.0
2018-11-13 13:00:00,148.75,149.0,148.73,148.93,7604.0,135.2414,135.4687,135.2232,135.405,7604.0
2018-11-13 13:05:00,148.91,149.0,148.47,148.49,8266.0,135.3868,135.4687,134.9868,135.005,8266.0
2018-11-13 13:10:00,148.43,148.54,147.99,148.15,12085.0,134.9504,135.0504,134.5504,134.6958,12085.0
2018-11-13 13:15:00,148.21,148.48,148.19,148.37,9341.0,134.7504,134.9959,134.7322,134.8959,9341.0
2018-11-13 13:20:00,148.4,148.52,148.29,148.44,8650.0,134.9231,135.0322,134.8231,134.9595,8650.0
2018-11-13 13:25:00,148.41,148.42,147.87,148.37,10705.0,134.9322,134.9413,134.4413,134.8959,10705.0
2018-11-13 13:30:00,148.44,148.68,148.3,148.66,11580.0,134.9595,135.1777,134.8322,135.1595,11580.0
2018-11-13 13:35:00,148.63,148.77,148.42,148.77,7096.0,135.1323,135.2595,134.9413,135.2595,7096.0
2018-11-13 13:40:00,148.79,148.79,148.48,148.51,4790.0,135.2777,135.2777,134.9959,135.0232,4790.0
2018-11-13 13:45:00,148.47,148.75,148.47,148.51,17518.0,134.9868,135.2414,134.9868,135.0232,17518.0
2018-11-13 13:50:00,148.51,148.57,148.3,148.36,6716.0,135.0232,135.0777,134.8322,134.8868,6716.0
2018-11-13 13:55:00,148.43,148.44,148.01,148.14,6500.0,134.9504,134.9595,134.5686,134.6868,6500.0
2018-11-13 14:00:00,148.1,148.3,147.7,147.71,21134.0,134.6504,134.8322,134.2867,134.2958,21134.0
2018-11-13 14:05:00,147.74,147.76,147.59,147.61,3430.0,134.3231,134.3413,134.1867,134.2049,3430.0
2018-11-13 14:10:00,147.69,147.7,147.43,147.48,5361.0,134.2776,134.2867,134.0412,134.0867,5361.0
2018-11-13 14:15:00,147.44,147.48,147.09,147.14,6817.0,134.0503,134.0867,133.7321,133.7776,6817.0
2018-11-13 14:20:00,147.19,147.2,146.76,147.02,8814.0,133.823,133.8321,133.4321,133.6685,8814.0
2018-11-13 14:25:00,147.01,147.39,146.96,147.39,12280.0,133.6594,134.0049,133.6139,134.0049,12280.0
2018-11-13 14:30:00,147.38,147.46,147.24,147.38,7722.0,133.9958,134.0685,133.8685,133.9958,7722.0
2018-11-13 14:35:00,147.44,147.75,147.44,147.62,7845.0,134.0503,134.3322,134.0503,134.214,7845.0
2018-11-13 14:40:00,147.6,147.6,146.85,146.97,12240.0,134.1958,134.1958,133.5139,133.623,12240.0
2018-11-13 14:45:00,146.91,147.25,146.75,147.25,11602.0,133.5685,133.8776,133.423,133.8776,11602.0
2018-11-13 14:50:00,147.2,147.34,147.06,147.34,33775.0,133.8321,133.9594,133.7048,133.9594,33775.0
2018-11-13 14:55:00,147.33,147.52,147.09,147.3,8712.0,133.9503,134.1231,133.7321,133.923,8712.0
2018-11-13 15:00:00,147.12,147.69,147.02,147.41,11786.0,133.7594,134.2776,133.6685,134.023,11786.0
2018-11-13 15:05:00,147.45,147.45,147.02,147.24,10425.0,134.0594,134.0594,133.6685,133.8685,10425.0
2018-11-13 15:10:00,147.24,147.29,146.9,147.15,11862.0,133.8685,133.9139,133.5594,133.7867,11862.0
2018-11-13 15:15:00,147.11,147.22,146.66,146.83,9610.0,133.7503,133.8503,133.3412,133.4957,9610.0
2018-11-13 15:20:00,146.79,146.88,146.57,146.7,19979.0,133.4594,133.5412,133.2593,133.3775,19979.0
2018-11-13 15:25:00,146.74,147.12,146.71,146.82,14242.0,133.4139,133.7594,133.3866,133.4866,14242.0
2018-11-13 15:30:00,146.77,146.91,146.48,146.59,21027.0,133.4412,133.5685,133.1775,133.2775,21027.0
2018-11-13 15:35:00,146.55,147.13,146.55,146.99,21442.0,133.2411,133.7685,133.2411,133.6412,21442.0
2018-11-13 15:40:00,146.93,146.94,146.67,146.82,23741.0,133.5866,133.5957,133.3503,133.4866,23741.0
2018-11-13 15:45:00,146.79,147.02,146.65,146.98,39372.0,133.4594,133.6685,133.3321,133.6321,39372.0
2018-11-13 15:50:00,147.01,147.07,146.79,146.98,40607.0,133.6594,133.7139,133.4594,133.6321,40607.0
2018-11-13 15:55:00,146.97,147.31,146.83,147.26,150278.0,133.623,133.9321,133.4957,133.8867,150278.0
2018-11-14 09:30:00,148.39,148.56,147.91,148.11,19143.0,134.914,135.0686,134.4776,134.6595,19143.0
2018-11-14 09:35:00,148.2,149.22,148.2,149.12,24379.0,134.7413,135.6687,134.7413,135.5778,24379.0
2018-11-14 09:40:00,149.32,149.9,149.29,149.85,10775.0,135.7596,136.2869,135.7323,136.2415,10775.0
2018-11-14 09:45:00,149.84,150.24,149.38,149.58,54274.0,136.2324,136.596,135.8141,135.996,54274.0
2018-11-14 09:50:00,149.7,150.13,149.03,149.03,11997.0,136.1051,136.496,135.4959,135.4959,11997.0
2018-11-14 09:55:00,149.19,149.5,148.8,149.35,22875.0,135.6414,135.9232,135.2868,135.7869,22875.0
2018-11-14 10:00:00,149.38,149.45,148.96,149.18,26432.0,135.8141,135.8778,135.4323,135.6323,26432.0
2018-11-14 10:05:00,149.23,149.24,149.0,149.03,21843.0,135.6778,135.6869,135.4687,135.4959,21843.0
2018-11-14 10:10:00,149.05,149.06,148.55,148.59,15460.0,135.5141,135.5232,135.0595,135.0959,15460.0
2018-11-14 10:15:00,148.56,148.97,148.43,148.92,14034.0,135.0686,135.4414,134.9504,135.3959,14034.0
2018-11-14 10:20:00,148.92,149.32,148.91,149.16,21481.0,135.3959,135.7596,135.3868,135.6141,21481.0
2018-11-14 10:25:00,149.12,149.34,149.0,149.22,15144.0,135.5778,135.7778,135.4687,135.6687,15144.0
2018-11-14 10:30:00,149.19,149.37,149.12,149.18,12075.0,135.6414,135.8051,135.5778,135.6323,12075.0
2018-11-14 10:35:00,149.18,149.49,149.13,149.39,16106.0,135.6323,135.9142,135.5868,135.8232,16106.0
2018-11-14 10:40:00,149.35,149.47,149.15,149.39,9235.0,135.7869,135.896,135.605,135.8232,9235.0
2018-11-14 10:45:00,149.39,149.74,149.28,149.53,30869.0,135.8232,136.1414,135.7232,135.9505,30869.0
2018-11-14 10:50:00,149.52,149.67,148.75,148.77,11859.0,135.9414,136.0778,135.2414,135.2595,11859.0
2018-11-14 10:55:00,148.9,149.19,148.87,149.19,8693.0,135.3777,135.6414,135.3505,135.6414,8693.0
2018-11-14 11:00:00,149.19,149.2,148.56,148.59,8984.0,135.6414,135.6505,135.0686,135.0959,8984.0
2018-11-14 11:05:00,148.62,148.75,148.42,148.48,7132.0,135.1232,135.2414,134.9413,134.9959,7132.0
2018-11-14 11:10:00,148.5,148.91,148.25,148.38,12987.0,135.0141,135.3868,134.7868,134.905,12987.0
2018-11-14 11:15:00,148.42,148.46,148.13,148.13,9681.0,134.9413,134.9777,134.6777,134.6777,9681.0
2018-11-14 11:20:00,148.08,148.09,147.65,147.93,16889.0,134.6322,134.6413,134.2413,134.4958,16889.0
2018-11-14 11:25:00,147.93,148.09,147.67,147.78,8102.0,134.4958,134.6413,134.2594,134.3594,8102.0
2018-11-14 11:30:00,147.84,147.99,147.75,147.95,10907.0,134.414,134.5504,134.3322,134.514,10907.0
2018-11-14 11:35:00,147.91,147.91,147.12,147.24,13882.0,134.4776,134.4776,133.7594,133.8685,13882.0
2018-11-14 11:40:00,147.23,147.27,147.0,147.03,10124.0,133.8594,133.8958,133.6503,133.6776,10124.0
2018-11-14 11:45:00,146.92,147.07,146.87,147.07,7046.0,133.5775,133.7139,133.5321,133.7139,7046.0
2018-11-14 11:50:00,147.12,147.55,146.94,147.34,18948.0,133.7594,134.1503,133.5957,133.9594,18948.0
2018-11-14 11:55:00,147.34,147.89,147.26,147.89,8817.0,133.9594,134.4595,133.8867,134.4595,8817.0
2018-11-14 12:00:00,147.95,147.97,147.6,147.6,8124.0,134.514,134.5322,134.1958,134.1958,8124.0
2018-11-14 12:05:00,147.56,147.8,147.51,147.54,9247.0,134.1594,134.3776,134.114,134.1412,9247.0
2018-11-14 12:10:00,147.43,147.61,147.3,147.45,4400.0,134.0412,134.2049,133.923,134.0594,4400.0
2018-11-14 12:15:00,147.42,147.59,147.37,147.48,7564.0,134.0321,134.1867,133.9867,134.0867,7564.0
2018-11-14 12:20:00,147.53,148.07,147.52,147.88,5595.0,134.1321,134.6231,134.1231,134.4504,5595.0
2018-11-14 12:25:00,147.89,148.0,147.78,147.89,10046.0,134.4595,134.5595,134.3594,134.4595,10046.0
2018-11-14 12:30:00,147.88,147.88,147.53,147.58,10556.0,134.4504,134.4504,134.1321,134.1776,10556.0
2018-11-14 12:35:00,147.54,147.54,146.83,147.05,11979.0,134.1412,134.1412,133.4957,133.6957,11979.0
2018-11-14 12:40:00,147.14,147.15,146.63,146.9,37541.0,133.7776,133.7867,133.3139,133.5594,37541.0
2018-11-14 12:45:00,146.89,147.06,146.65,146.97,8399.0,133.5503,133.7048,133.3321,133.623,8399.0
2018-11-14 12:50:00,146.93,147.21,146.72,146.96,9955.0,133.5866,133.8412,133.3957,133.6139,9955.0
2018-11-14 12:55:00,146.94,147.15,146.46,146.65,18910.0,133.5957,133.7867,133.1593,133.3321,18910.0
2018-11-14 13:00:00,146.6,146.92,146.45,146.6,8688.0,133.2866,133.5775,133.1502,133.2866,8688.0
2018-11-14 13:05:00,146.56,146.87,146.53,146.69,6054.0,133.2502,133.5321,133.223,133.3684,6054.0
2018-11-14 13:10:00,146.76,146.76,146.08,146.34,17855.0,133.4321,133.4321,132.8138,133.0502,17855.0
2018-11-14 13:15:00,146.4,146.77,146.4,146.63,10364.0,133.1048,133.4412,133.1048,133.3139,10364.0
2018-11-14 13:20:00,146.62,146.77,146.26,146.36,5000.0,133.3048,133.4412,132.9775,133.0684,5000.0
2018-11-14 13:25:00,146.38,146.47,146.23,146.39,21218.0,133.0866,133.1684,132.9502,133.0957,21218.0
2018-11-14 13:30:00,146.34,146.51,146.0,146.15,8226.0,133.0502,133.2048,132.7411,132.8775,8226.0
2018-11-14 13:35:00,146.18,146.41,146.09,146.09,7598.0,132.9047,133.1139,132.8229,132.8229,7598.0
2018-11-14 13:40:00,146.15,146.15,145.78,145.8,14548.0,132.8775,132.8775,132.5411,132.5593,14548.0
2018-11-14 13:45:00,145.85,146.06,145.83,145.87,10784.0,132.6047,132.7956,132.5865,132.6229,10784.0
2018-11-14 13:50:00,145.82,145.88,145.65,145.8,11123.0,132.5774,132.632,132.4229,132.5593,11123.0
2018-11-14 13:55:00,145.8,145.94,145.75,145.94,10400.0,132.5593,132.6865,132.5138,132.6865,10400.0
2018-11-14 14:00:00,145.87,145.87,145.3,145.3,10822.0,132.6229,132.6229,132.1047,132.1047,10822.0
2018-11-14 14:05:00,145.35,145.58,145.16,145.58,5600.0,132.1501,132.3592,131.9774,132.3592,5600.0
2018-11-14 14:10:00,145.57,146.13,145.56,146.13,7486.0,132.3501,132.8593,132.3411,132.8593,7486.0
2018-11-14 14:15:00,146.19,146.93,146.19,146.74,18291.0,132.9138,133.5866,132.9138,133.4139,18291.0
2018-11-14 14:20:00,146.75,147.06,146.68,147.0,24276.0,133.423,133.7048,133.3593,133.6503,24276.0
2018-11-14 14:25:00,147.0,147.04,146.71,146.77,8062.0,133.6503,133.6866,133.3866,133.4412,8062.0
2018-11-14 14:30:00,146.77,147.01,146.55,146.71,13462.0,133.4412,133.6594,133.2411,133.3866,13462.0
2018-11-14 14:35:00,146.68,147.19,146.67,147.08,25300.0,133.3593,133.823,133.3503,133.723,25300.0
2018-11-14 14:40:00,147.1,147.24,146.84,146.99,85656.0,133.7412,133.8685,133.5048,133.6412,85656.0
2018-11-14 14:45:00,147.0,147.58,146.81,147.38,53387.0,133.6503,134.1776,133.4775,133.9958,53387.0
2018-11-14 14:50:00,147.37,147.67,147.32,147.67,6254.0,133.9867,134.2594,133.9412,134.2594,6254.0
2018-11-14 14:55:00,147.7,148.13,147.63,148.08,8577.0,134.2867,134.6777,134.2231,134.6322,8577.0
2018-11-14 15:00:00,148.01,148.33,147.89,148.09,6180.0,134.5686,134.8595,134.4595,134.6413,6180.0
2018-11-14 15:05:00,148.08,148.58,148.08,148.41,8170.0,134.6322,135.0868,134.6322,134.9322,8170.0
2018-11-14 15:10:00,148.39,148.49,148.19,148.38,8707.0,134.914,135.005,134.7322,134.905,8707.0
2018-11-14 15:15:00,148.43,148.55,148.27,148.38,20748.0,134.9504,135.0595,134.8049,134.905,20748.0
2018-11-14 15:20:00,148.28,148.29,147.98,148.18,14076.0,134.814,134.8231,134.5413,134.7231,14076.0
2018-11-14 15:25:00,148.13,148.18,147.98,148.12,9447.0,134.6777,134.7231,134.5413,134.6686,9447.0
2018-11-14 15:30:00,148.11,148.26,147.74,147.78,14248.0,134.6595,134.7959,134.3231,134.3594,14248.0
2018-11-14 15:35:00,147.74,147.87,147.57,147.84,15384.0,134.3231,134.4413,134.1685,134.414,15384.0
2018-11-14 15:40:00,147.81,147.86,147.59,147.68,33399.0,134.3867,134.4322,134.1867,134.2685,33399.0
2018-11-14 15:45:00,147.67,147.91,147.52,147.53,37616.0,134.2594,134.4776,134.1231,134.1321,37616.0
2018-11-14 15:50:00,147.53,147.56,146.85,147.02,22110.0,134.1321,134.1594,133.5139,133.6685,22110.0
2018-11-14 15:55:00,146.97,147.3,146.75,147.22,87782.0,133.623,133.923,133.423,133.8503,87782.0
2018-11-15 09:30:00,142.61,144.11,142.5,143.58,66409.0,129.659,131.0227,129.5589,130.5409,66409.0
2018-11-15 09:35:00,143.69,144.39,143.39,144.18,97195.0,130.6409,131.2773,130.3681,131.0864,97195.0
2018-11-15 09:40:00,144.24,145.11,143.83,145.11,42077.0,131.1409,131.9319,130.7682,131.9319,42077.0
2018-11-15 09:45:00,145.07,145.3,144.22,145.03,60210.0,131.8956,132.1047,131.1227,131.8592,60210.0
2018-11-15 09:50:00,144.97,144.98,144.46,144.97,19637.0,131.8046,131.8137,131.3409,131.8046,19637.0
2018-11-15 09:55:00,145.03,145.23,144.79,144.85,16359.0,131.8592,132.041,131.641,131.6955,16359.0
2018-11-15 10:00:00,144.75,145.03,144.6,144.72,53126.0,131.6046,131.8592,131.4682,131.5773,53126.0
2018-11-15 10:05:00,144.64,144.78,144.25,144.42,50038.0,131.5046,131.6319,131.15,131.3046,50038.0
2018-11-15 10:10:00,144.41,144.97,144.38,144.82,13228.0,131.2955,131.8046,131.2682,131.6683,13228.0
2018-11-15 10:15:00,144.9,145.2,144.65,145.03,12474.0,131.741,132.0137,131.5137,131.8592,12474.0
2018-11-15 10:20:00,144.91,145.18,144.76,144.76,10633.0,131.7501,131.9956,131.6137,131.6137,10633.0
2018-11-15 10:25:00,144.69,145.09,144.69,144.86,13666.0,131.5501,131.9137,131.5501,131.7046,13666.0
2018-11-15 10:30:00,144.7,144.71,143.85,143.85,36418.0,131.5592,131.5682,130.7863,130.7863,36418.0
2018-11-15 10:35:00,143.85,144.01,143.59,143.78,53261.0,130.7863,130.9318,130.55,130.7227,53261.0
2018-11-15 10:40:00,143.78,144.06,143.43,143.52,60760.0,130.7227,130.9773,130.4045,130.4863,60760.0
2018-11-15 10:45:00,143.45,144.83,143.45,144.69,68549.0,130.4227,131.6773,130.4227,131.5501,68549.0
2018-11-15 10:50:00,144.66,144.86,144.4,144.47,24948.0,131.5228,131.7046,131.2864,131.35,24948.0
2018-11-15 10:55:00,144.45,144.54,143.77,143.77,17699.0,131.3319,131.4137,130.7136,130.7136,17699.0
2018-11-15 11:00:00,143.86,144.33,143.47,144.33,38910.0,130.7954,131.2228,130.4409,131.2228,38910.0
2018-11-15 11:05:00,144.32,144.81,144.19,144.5,10788.0,131.2137,131.6592,131.0955,131.3773,10788.0
2018-11-15 11:10:00,144.6,144.83,144.53,144.65,9253.0,131.4682,131.6773,131.4046,131.5137,9253.0
2018-11-15 11:15:00,144.71,144.98,144.59,144.75,9569.0,131.5682,131.8137,131.4591,131.6046,9569.0
2018-11-15 11:20:00,144.67,145.05,144.55,144.67,31035.0,131.5319,131.8774,131.4228,131.5319,31035.0
2018-11-15 11:25:00,144.64,144.81,144.29,144.52,29983.0,131.5046,131.6592,131.1864,131.3955,29983.0
2018-11-15 11:30:00,144.59,145.04,144.52,144.98,16309.0,131.4591,131.8683,131.3955,131.8137,16309.0
2018-11-15 11:35:00,144.98,145.41,144.75,145.23,12834.0,131.8137,132.2047,131.6046,132.041,12834.0
2018-11-15 11:40:00,145.17,145.38,144.74,144.93,16511.0,131.9865,132.1774,131.5955,131.7683,16511.0
2018-11-15 11:45:00,144.88,145.18,144.74,144.8,21051.0,131.7228,131.9956,131.5955,131.6501,21051.0
2018-11-15 11:50:00,144.86,145.1,144.74,145.0,21312.0,131.7046,131.9228,131.5955,131.8319,21312.0
2018-11-15 11:55:00,144.99,144.99,144.64,144.79,26338.0,131.8228,131.8228,131.5046,131.641,26338.0
2018-11-15 12:00:00,144.8,145.02,144.66,145.0,23039.0,131.6501,131.8501,131.5228,131.8319,23039.0
2018-11-15 12:05:00,145.04,145.1,144.58,144.59,22138.0,131.8683,131.9228,131.4501,131.4591,22138.0
2018-11-15 12:10:00,144.65,144.84,144.58,144.58,14796.0,131.5137,131.6864,131.4501,131.4501,14796.0
2018-11-15 12:15:00,144.56,144.84,144.5,144.76,7020.0,131.4319,131.6864,131.3773,131.6137,7020.0
2018-11-15 12:20:00,144.8,145.05,144.63,145.05,12152.0,131.6501,131.8774,131.4955,131.8774,12152.0
2018-11-15 12:25:00,145.02,145.18,144.98,145.16,26569.0,131.8501,131.9956,131.8137,131.9774,26569.0
2018-11-15 12:30:00,145.05,145.05,144.67,144.85,13609.0,131.8774,131.8774,131.5319,131.6955,13609.0
2018-11-15 12:35:00,144.99,145.08,144.76,145.03,7494.0,131.8228,131.9046,131.6137,131.8592,7494.0
2018-11-15 12:40:00,145.05,145.06,144.63,144.63,6850.0,131.8774,131.8865,131.4955,131.4955,6850.0
2018-11-15 12:45:00,144.63,144.69,144.39,144.49,8654.0,131.4955,131.5501,131.2773,131.3682,8654.0
2018-11-15 12:50:00,144.54,144.56,144.31,144.31,26467.0,131.4137,131.4319,131.2046,131.2046,26467.0
2018-11-15 12:55:00,144.23,144.33,143.89,143.91,11068.0,131.1318,131.2228,130.8227,130.8409,11068.0
2018-11-15 13:00:00,143.91,143.98,143.56,143.71,10026.0,130.8409,130.9045,130.5227,130.6591,10026.0
2018-11-15 13:05:00,143.68,143.81,143.35,143.36,10630.0,130.6318,130.75,130.3318,130.3408,10630.0
2018-11-15 13:10:00,143.3,143.57,143.19,143.48,38730.0,130.2863,130.5318,130.1863,130.4499,38730.0
2018-11-15 13:15:00,143.46,143.82,143.14,143.71,36115.0,130.4318,130.7591,130.1408,130.6591,36115.0
2018-11-15 13:20:00,143.73,145.11,143.64,145.03,53514.0,130.6772,131.9319,130.5954,131.8592,53514.0
2018-11-15 13:25:00,145.02,145.5,145.01,145.27,40457.0,131.8501,132.2865,131.841,132.0774,40457.0
2018-11-15 13:30:00,145.35,145.82,145.0,145.79,113475.0,132.1501,132.5774,131.8319,132.5502,113475.0
2018-11-15 13:35:00,145.75,145.98,145.62,145.87,43580.0,132.5138,132.7229,132.3956,132.6229,43580.0
2018-11-15 13:40:00,145.89,146.32,145.78,146.22,22130.0,132.6411,133.032,132.5411,132.9411,22130.0
2018-11-15 13:45:00,146.21,146.43,145.43,145.44,48107.0,132.932,133.132,132.2229,132.232,48107.0
2018-11-15 13:50:00,145.44,146.78,145.44,146.65,42073.0,132.232,133.4503,132.232,133.3321,42073.0
2018-11-15 13:55:00,146.7,147.3,146.7,147.15,30792.0,133.3775,133.923,133.3775,133.7867,30792.0
2018-11-15 14:00:00,147.16,147.32,146.95,147.12,19588.0,133.7958,133.9412,133.6048,133.7594,19588.0
2018-11-15 14:05:00,147.07,147.31,147.07,147.28,37765.0,133.7139,133.9321,133.7139,133.9049,37765.0
2018-11-15 14:10:00,147.24,147.39,147.14,147.35,32974.0,133.8685,134.0049,133.7776,133.9685,32974.0
2018-11-15 14:15:00,147.35,147.42,146.66,146.77,25864.0,133.9685,134.0321,133.3412,133.4412,25864.0
2018-11-15 14:20:00,146.78,147.03,146.67,146.84,12152.0,133.4503,133.6776,133.3503,133.5048,12152.0
2018-11-15 14:25:00,146.83,147.5,146.78,147.42,14517.0,133.4957,134.1049,133.4503,134.0321,14517.0
2018-11-15 14:30:00,147.34,147.75,147.3,147.71,27173.0,133.9594,134.3322,133.923,134.2958,27173.0
2018-11-15 14:35:00,147.67,147.69,147.23,147.47,29240.0,134.2594,134.2776,133.8594,134.0776,29240.0
2018-11-15 14:40:00,147.42,147.48,147.14,147.31,24707.0,134.0321,134.0867,133.7776,133.9321,24707.0
2018-11-15 14:45:00,147.33,147.65,147.33,147.46,31902.0,133.9503,134.2413,133.9503,134.0685,31902.0
2018-11-15 14:50:00,147.43,147.5,146.9,146.99,19490.0,134.0412,134.1049,133.5594,133.6412,19490.0
2018-11-15 14:55:00,147.07,147.35,147.01,147.19,34023.0,133.7139,133.9685,133.6594,133.823,34023.0
2018-11-15 15:00:00,147.23,147.23,145.53,145.94,35895.0,133.8594,133.8594,132.3138,132.6865,35895.0
2018-11-15 15:05:00,146.07,146.75,146.07,146.53,32910.0,132.8047,133.423,132.8047,133.223,32910.0
2018-11-15 15:10:00,146.54,147.09,146.54,146.94,17113.0,133.2321,133.7321,133.2321,133.5957,17113.0
2018-11-15 15:15:00,146.97,147.06,146.34,146.42,22098.0,133.623,133.7048,133.0502,133.123,22098.0
2018-11-15 15:20:00,146.42,146.58,145.95,146.01,33340.0,133.123,133.2684,132.6956,132.7502,33340.0
2018-11-15 15:25:00,146.0,146.47,145.95,146.08,33313.0,132.7411,133.1684,132.6956,132.8138,33313.0
2018-11-15 15:30:00,146.06,146.4,145.88,146.16,37034.0,132.7956,133.1048,132.632,132.8866,37034.0
2018-11-15 15:35:00,146.13,146.57,146.08,146.57,19486.0,132.8593,133.2593,132.8138,133.2593,19486.0
2018-11-15 15:40:00,146.52,146.64,146.31,146.49,26425.0,133.2139,133.323,133.0229,133.1866,26425.0
2018-11-15 15:45:00,146.49,146.59,146.14,146.19,40544.0,133.1866,133.2775,132.8684,132.9138,40544.0
2018-11-15 15:50:00,146.15,146.54,146.15,146.4,46283.0,132.8775,133.2321,132.8775,133.1048,46283.0
2018-11-15 15:55:00,146.4,146.7,146.02,146.69,106497.0,133.1048,133.3775,132.7593,133.3684,106497.0
2018-11-16 09:30:00,145.72,146.24,145.29,145.8,86922.0,132.4865,132.9593,132.0956,132.5593,86922.0
2018-11-16 09:35:00,145.84,146.38,145.73,146.38,16817.0,132.5956,133.0866,132.4956,133.0866,16817.0
2018-11-16 09:40:00,146.29,146.29,145.6,145.86,40428.0,133.0048,133.0048,132.3774,132.6138,40428.0
2018-11-16 09:45:00,145.94,147.61,145.79,146.8,81832.0,132.6865,134.2049,132.5502,133.4684,81832.0
2018-11-16 09:50:00,146.64,147.22,146.64,146.77,24147.0,133.323,133.8503,133.323,133.4412,24147.0
2018-11-16 09:55:00,146.6,147.26,146.25,147.26,17031.0,133.2866,133.8867,132.9684,133.8867,17031.0
2018-11-16 10:00:00,147.02,147.06,146.65,146.73,8180.0,133.6685,133.7048,133.3321,133.4048,8180.0
2018-11-16 10:05:00,146.69,146.69,145.7,145.71,30008.0,133.3684,133.3684,132.4683,132.4774,30008.0
2018-11-16 10:10:00,145.72,146.06,145.46,146.0,26531.0,132.4865,132.7956,132.2501,132.7411,26531.0
2018-11-16 10:15:00,146.1,146.37,145.77,145.84,42660.0,132.832,133.0775,132.532,132.5956,42660.0
2018-11-16 10:20:00,145.96,146.23,145.87,146.1,12441.0,132.7047,132.9502,132.6229,132.832,12441.0
2018-11-16 10:25:00,146.14,146.44,146.03,146.36,10036.0,132.8684,133.1411,132.7684,133.0684,10036.0
2018-11-16 10:30:00,146.5,146.97,146.31,146.52,12000.0,133.1957,133.623,133.0229,133.2139,12000.0
2018-11-16 10:35:00,146.52,147.0,146.45,146.71,25138.0,133.2139,133.6503,133.1502,133.3866,25138.0
2018-11-16 10:40:00,146.67,146.82,146.38,146.7,16102.0,133.3503,133.4866,133.0866,133.3775,16102.0
2018-11-16 10:45:00,146.68,146.75,146.43,146.75,8641.0,133.3593,133.423,133.132,133.423,8641.0
2018-11-16 10:50:00,146.74,146.86,146.44,146.75,11096.0,133.4139,133.523,133.1411,133.423,11096.0
2018-11-16 10:55:00,146.73,147.12,146.48,146.64,14314.0,133.4048,133.7594,133.1775,133.323,14314.0
2018-11-16 11:00:00,146.66,146.96,146.54,146.81,23356.0,133.3412,133.6139,133.2321,133.4775,23356.0
2018-11-16 11:05:00,146.81,146.91,146.41,146.47,8822.0,133.4775,133.5685,133.1139,133.1684,8822.0
2018-11-16 11:10:00,146.47,146.52,145.93,146.18,21094.0,133.1684,133.2139,132.6775,132.9047,21094.0
2018-11-16 11:15:00,146.24,146.51,146.2,146.36,11287.0,132.9593,133.2048,132.9229,133.0684,11287.0
2018-11-16 11:20:00,146.35,146.45,146.24,146.28,24835.0,133.0593,133.1502,132.9593,132.9957,24835.0
2018-11-16 11:25:00,146.28,146.37,146.24,146.25,28682.0,132.9957,133.0775,132.9593,132.9684,28682.0
2018-11-16 11:30:00,146.27,146.37,145.86,145.97,16209.0,132.9866,133.0775,132.6138,132.7138,16209.0
2018-11-16 11:35:00,146.01,146.16,146.0,146.12,3609.0,132.7502,132.8866,132.7411,132.8502,3609.0
2018-11-16 11:40:00,146.03,146.03,145.69,145.88,7505.0,132.7684,132.7684,132.4592,132.632,7505.0
2018-11-16 11:45:00,145.92,146.02,145.76,145.76,8252.0,132.6684,132.7593,132.5229,132.5229,8252.0
2018-11-16 11:50:00,145.72,145.74,145.26,145.59,38380.0,132.4865,132.5047,132.0683,132.3683,38380.0
2018-11-16 11:55:00,145.59,145.8,145.33,145.54,17991.0,132.3683,132.5593,132.1319,132.3229,17991.0
2018-11-16 12:00:00,145.65,145.66,145.21,145.21,7415.0,132.4229,132.432,132.0228,132.0228,7415.0
2018-11-16 12:05:00,145.33,145.76,145.32,145.76,9828.0,132.1319,132.5229,132.1228,132.5229,9828.0
2018-11-16 12:10:00,145.71,145.74,145.43,145.58,7604.0,132.4774,132.5047,132.2229,132.3592,7604.0
2018-11-16 12:15:00,145.59,145.64,145.28,145.56,7285.0,132.3683,132.4138,132.0865,132.3411,7285.0
2018-11-16 12:20:00,145.63,145.83,145.62,145.82,6824.0,132.4047,132.5865,132.3956,132.5774,6824.0
2018-11-16 12:25:00,145.81,145.86,145.41,145.41,8003.0,132.5684,132.6138,132.2047,132.2047,8003.0
2018-11-16 12:30:00,145.5,146.25,145.45,146.17,20282.0,132.2865,132.9684,132.241,132.8957,20282.0
2018-11-16 12:35:00,146.2,147.14,146.1,146.81,35803.0,132.9229,133.7776,132.832,133.4775,35803.0
2018-11-16 12:40:00,146.91,147.3,146.91,147.11,17277.0,133.5685,133.923,133.5685,133.7503,17277.0
2018-11-16 12:45:00,147.02,147.99,147.01,147.73,64485.0,133.6685,134.5504,133.6594,134.314,64485.0
2018-11-16 12:50:00,147.66,147.69,147.09,147.09,6484.0,134.2503,134.2776,133.7321,133.7321,6484.0
2018-11-16 12:55:00,147.03,147.32,146.95,147.32,8842.0,133.6776,133.9412,133.6048,133.9412,8842.0
2018-11-16 13:00:00,147.35,147.43,147.11,147.15,13473.0,133.9685,134.0412,133.7503,133.7867,13473.0
2018-11-16 13:05:00,147.21,147.25,146.81,147.0,13714.0,133.8412,133.8776,133.4775,133.6503,13714.0
2018-11-16 13:10:00,147.1,147.19,146.5,146.91,37864.0,133.7412,133.823,133.1957,133.5685,37864.0
2018-11-16 13:15:00,146.87,146.92,146.45,146.75,30419.0,133.5321,133.5775,133.1502,133.423,30419.0
2018-11-16 13:20:00,146.69,146.77,146.54,146.64,8897.0,133.3684,133.4412,133.2321,133.323,8897.0
2018-11-16 13:25:00,146.66,146.67,146.43,146.55,6427.0,133.3412,133.3503,133.132,133.2411,6427.0
2018-11-16 13:30:00,146.53,146.63,146.23,146.23,11984.0,133.223,133.3139,132.9502,132.9502,11984.0
2018-11-16 13:35:00,146.23,146.58,146.13,146.55,6494.0,132.9502,133.2684,132.8593,133.2411,6494.0
2018-11-16 13:40:00,146.51,146.53,145.94,146.2,6253.0,133.2048,133.223,132.6865,132.9229,6253.0
2018-11-16 13:45:00,146.14,146.56,146.02,146.56,16663.0,132.8684,133.2502,132.7593,133.2502,16663.0
2018-11-16 13:50:00,146.52,146.62,146.42,146.44,4607.0,133.2139,133.3048,133.123,133.1411,4607.0
2018-11-16 13:55:00,146.48,146.66,146.48,146.58,9300.0,133.1775,133.3412,133.1775,133.2684,9300.0
2018-11-16 14:00:00,146.63,147.01,146.62,146.9,7604.0,133.3139,133.6594,133.3048,133.5594,7604.0
2018-11-16 14:05:00,146.93,147.16,146.9,147.06,13287.0,133.5866,133.7958,133.5594,133.7048,13287.0
2018-11-16 14:10:00,147.05,147.25,147.01,147.05,13010.0,133.6957,133.8776,133.6594,133.6957,13010.0
2018-11-16 14:15:00,146.87,147.03,146.74,146.92,12059.0,133.5321,133.6776,133.4139,133.5775,12059.0
2018-11-16 14:20:00,146.97,147.02,146.83,146.93,16830.0,133.623,133.6685,133.4957,133.5866,16830.0
2018-11-16 14:25:00,146.91,147.56,146.75,147.41,65349.0,133.5685,134.1594,133.423,134.023,65349.0
2018-11-16 14:30:00,147.42,147.63,147.4,147.46,36323.0,134.0321,134.2231,134.014,134.0685,36323.0
2018-11-16 14:35:00,147.49,147.67,147.44,147.6,19300.0,134.0958,134.2594,134.0503,134.1958,19300.0
2018-11-16 14:40:00,147.54,147.57,147.27,147.29,17168.0,134.1412,134.1685,133.8958,133.9139,17168.0
2018-11-16 14:45:00,147.35,147.53,147.34,147.49,6291.0,133.9685,134.1321,133.9594,134.0958,6291.0
2018-11-16 14:50:00,147.49,147.5,147.25,147.42,5453.0,134.0958,134.1049,133.8776,134.0321,5453.0
2018-11-16 14:55:00,147.5,147.69,147.28,147.69,19502.0,134.1049,134.2776,133.9049,134.2776,19502.0
2018-11-16 15:00:00,147.7,147.9,147.6,147.64,20424.0,134.2867,134.4685,134.1958,134.2322,20424.0
2018-11-16 15:05:00,147.69,147.73,147.58,147.63,8222.0,134.2776,134.314,134.1776,134.2231,8222.0
2018-11-16 15:10:00,147.69,147.81,147.64,147.81,8718.0,134.2776,134.3867,134.2322,134.3867,8718.0
2018-11-16 15:15:00,147.81,148.08,147.81,148.08,19112.0,134.3867,134.6322,134.3867,134.6322,19112.0
2018-11-16 15:20:00,148.04,148.08,147.97,148.08,7207.0,134.5958,134.6322,134.5322,134.6322,7207.0
2018-11-16 15:25:00,148.08,148.23,147.89,147.89,18642.0,134.6322,134.7686,134.4595,134.4595,18642.0
2018-11-16 15:30:00,147.91,147.91,147.53,147.53,29769.0,134.4776,134.4776,134.1321,134.1321,29769.0
2018-11-16 15:35:00,147.55,147.89,147.55,147.84,13372.0,134.1503,134.4595,134.1503,134.414,13372.0
2018-11-16 15:40:00,147.87,147.97,147.73,147.96,46339.0,134.4413,134.5322,134.314,134.5231,46339.0
2018-11-16 15:45:00,147.96,148.11,147.93,147.98,80397.0,134.5231,134.6595,134.4958,134.5413,80397.0
2018-11-16 15:50:00,147.99,148.02,147.72,147.75,40281.0,134.5504,134.5777,134.3049,134.3322,40281.0
2018-11-16 15:55:00,147.74,147.87,147.54,147.86,85357.0,134.3231,134.4413,134.1412,134.4322,85357.0
2018-11-19 09:30:00,147.41,148.11,147.13,147.94,35109.0,134.023,134.6595,133.7685,134.5049,35109.0
2018-11-19 09:35:00,147.99,148.17,147.4,147.43,34871.0,134.5504,134.714,134.014,134.0412,34871.0
2018-11-19 09:40:00,147.58,147.93,147.51,147.62,10105.0,134.1776,134.4958,134.114,134.214,10105.0
2018-11-19 09:45:00,147.55,147.56,147.06,147.19,15969.0,134.1503,134.1594,133.7048,133.823,15969.0
2018-11-19 09:50:00,147.13,147.16,146.7,146.88,19091.0,133.7685,133.7958,133.3775,133.5412,19091.0
2018-11-19 09:55:00,146.75,147.37,146.7,147.17,15687.0,133.423,133.9867,133.3775,133.8048,15687.0
2018-11-19 10:00:00,147.18,147.18,146.45,146.62,43296.0,133.8139,133.8139,133.1502,133.3048,43296.0
2018-11-19 10:05:00,146.54,146.54,145.07,145.17,46310.0,133.2321,133.2321,131.8956,131.9865,46310.0
2018-11-19 10:10:00,145.06,145.44,144.74,145.21,34796.0,131.8865,132.232,131.5955,132.0228,34796.0
2018-11-19 10:15:00,145.2,145.23,144.75,144.87,37330.0,132.0137,132.041,131.6046,131.7137,37330.0
2018-11-19 10:20:00,144.73,144.84,144.27,144.46,19504.0,131.5864,131.6864,131.1682,131.3409,19504.0
2018-11-19 10:25:00,144.44,144.99,144.41,144.47,16847.0,131.3228,131.8228,131.2955,131.35,16847.0
2018-11-19 10:30:00,144.56,145.07,144.39,144.41,20510.0,131.4319,131.8956,131.2773,131.2955,20510.0
2018-11-19 10:35:00,144.58,145.36,144.54,145.32,47728.0,131.4501,132.1592,131.4137,132.1228,47728.0
2018-11-19 10:40:00,145.32,145.61,144.89,145.12,31726.0,132.1228,132.3865,131.7319,131.941,31726.0
2018-11-19 10:45:00,145.07,145.41,144.94,145.37,27343.0,131.8956,132.2047,131.7774,132.1683,27343.0
2018-11-19 10:50:00,145.29,145.45,145.09,145.19,28694.0,132.0956,132.241,131.9137,132.0047,28694.0
2018-11-19 10:55:00,145.19,145.48,145.19,145.44,15588.0,132.0047,132.2683,132.0047,132.232,15588.0
2018-11-19 11:00:00,145.37,145.48,145.07,145.25,25694.0,132.1683,132.2683,131.8956,132.0592,25694.0
2018-11-19 11:05:00,145.27,145.37,145.08,145.09,28450.0,132.0774,132.1683,131.9046,131.9137,28450.0
2018-11-19 11:10:00,145.12,145.32,145.0,145.14,17235.0,131.941,132.1228,131.8319,131.9592,17235.0
2018-11-19 11:15:00,145.08,145.38,145.02,145.16,16436.0,131.9046,132.1774,131.8501,131.9774,16436.0
2018-11-19 11:20:00,145.11,145.58,144.97,145.25,35797.0,131.9319,132.3592,131.8046,132.0592,35797.0
2018-11-19 11:25:00,145.25,145.56,145.25,145.56,17943.0,132.0592,132.3411,132.0592,132.3411,17943.0
2018-11-19 11:30:00,145.5,145.69,145.42,145.49,7147.0,132.2865,132.4592,132.2138,132.2774,7147.0
2018-11-19 11:35:00,145.5,145.6,145.28,145.28,16542.0,132.2865,132.3774,132.0865,132.0865,16542.0
2018-11-19 11:40:00,145.25,145.33,144.61,144.79,76133.0,132.0592,132.1319,131.4773,131.641,76133.0
2018-11-19 11:45:00,144.74,144.99,144.46,144.6,24580.0,131.5955,131.8228,131.3409,131.4682,24580.0
2018-11-19 11:50:00,144.56,144.77,143.87,144.03,22005.0,131.4319,131.6228,130.8045,130.95,22005.0
2018-11-19 11:55:00,143.99,144.15,143.91,144.06,25396.0,130.9136,131.0591,130.8409,130.9773,25396.0
2018-11-19 12:00:00,144.09,144.26,143.97,144.12,14625.0,131.0046,131.1591,130.8954,131.0318,14625.0
2018-11-19 12:05:00,144.13,144.2,143.78,144.01,16715.0,131.0409,131.1046,130.7227,130.9318,16715.0
2018-11-19 12:10:00,144.1,144.36,143.95,143.95,15666.0,131.0136,131.25,130.8773,130.8773,15666.0
2018-11-19 12:15:00,143.94,144.12,143.89,144.02,26999.0,130.8682,131.0318,130.8227,130.9409,26999.0
2018-11-19 12:20:00,144.01,144.23,143.97,143.97,14255.0,130.9318,131.1318,130.8954,130.8954,14255.0
2018-11-19 12:25:00,143.91,144.13,143.83,144.05,10012.0,130.8409,131.0409,130.7682,130.9682,10012.0
2018-11-19 12:30:00,144.0,144.1,143.8,143.83,10275.0,130.9227,131.0136,130.7409,130.7682,10275.0
2018-11-19 12:35:00,143.88,144.46,143.87,144.46,19811.0,130.8136,131.3409,130.8045,131.3409,19811.0
2018-11-19 12:40:00,144.52,144.79,144.47,144.59,24851.0,131.3955,131.641,131.35,131.4591,24851.0
2018-11-19 12:45:00,144.62,144.65,144.16,144.16,23715.0,131.4864,131.5137,131.0682,131.0682,23715.0
2018-11-19 12:50:00,144.09,144.5,143.92,144.27,8877.0,131.0046,131.3773,130.85,131.1682,8877.0
2018-11-19 12:55:00,144.24,144.37,144.08,144.25,31775.0,131.1409,131.2591,130.9955,131.15,31775.0
2018-11-19 13:00:00,144.3,144.39,144.13,144.22,17478.0,131.1955,131.2773,131.0409,131.1227,17478.0
2018-11-19 13:05:00,144.21,144.28,143.72,143.73,13156.0,131.1137,131.1773,130.6682,130.6772,13156.0
2018-11-19 13:10:00,143.78,144.08,143.68,143.79,35655.0,130.7227,130.9955,130.6318,130.7318,35655.0
2018-11-19 13:15:00,143.71,143.71,143.24,143.59,20808.0,130.6591,130.6591,130.2317,130.55,20808.0
2018-11-19 13:20:00,143.67,143.82,143.52,143.54,8942.0,130.6227,130.7591,130.4863,130.5045,8942.0
2018-11-19 13:25:00,143.46,143.63,143.36,143.42,7088.0,130.4318,130.5863,130.3408,130.3954,7088.0
2018-11-19 13:30:00,143.4,143.51,143.0,143.05,28321.0,130.3772,130.4772,130.0135,130.059,28321.0
2018-11-19 13:35:00,143.03,143.69,142.97,143.51,35821.0,130.0408,130.6409,129.9863,130.4772,35821.0
2018-11-19 13:40:00,143.55,143.81,143.41,143.8,56157.0,130.5136,130.75,130.3863,130.7409,56157.0
2018-11-19 13:45:00,143.8,143.8,143.27,143.41,31164.0,130.7409,130.7409,130.259,130.3863,31164.0
2018-11-19 13:50:00,143.38,143.62,143.38,143.41,14450.0,130.359,130.5772,130.359,130.3863,14450.0
2018-11-19 13:55:00,143.49,143.61,143.33,143.35,13419.0,130.459,130.5681,130.3136,130.3318,13419.0
2018-11-19 14:00:00,143.4,143.45,143.06,143.07,17716.0,130.3772,130.4227,130.0681,130.0772,17716.0
2018-11-19 14:05:00,143.12,143.69,143.1,143.48,14022.0,130.1226,130.6409,130.1045,130.4499,14022.0
2018-11-19 14:10:00,143.44,143.44,143.13,143.25,13532.0,130.4136,130.4136,130.1317,130.2408,13532.0
2018-11-19 14:15:00,143.22,143.59,143.08,143.44,11243.0,130.2136,130.55,130.0863,130.4136,11243.0
2018-11-19 14:20:00,143.42,143.46,143.0,143.21,11738.0,130.3954,130.4318,130.0135,130.2045,11738.0
2018-11-19 14:25:00,143.25,143.26,143.0,143.12,22431.0,130.2408,130.2499,130.0135,130.1226,22431.0
2018-11-19 14:30:00,143.06,143.06,142.55,142.85,24881.0,130.0681,130.0681,129.6044,129.8772,24881.0
2018-11-19 14:35:00,142.8,143.02,142.57,143.02,14324.0,129.8317,130.0317,129.6226,130.0317,14324.0
2018-11-19 14:40:00,143.08,143.15,142.68,142.76,13802.0,130.0863,130.1499,129.7226,129.7953,13802.0
2018-11-19 14:45:00,142.76,143.19,142.6,143.0,17035.0,129.7953,130.1863,129.6499,130.0135,17035.0
2018-11-19 14:50:00,143.06,143.14,142.84,143.03,16877.0,130.0681,130.1408,129.8681,130.0408,16877.0
2018-11-19 14:55:00,143.09,143.18,142.92,142.99,11815.0,130.0954,130.1772,129.9408,130.0044,11815.0
2018-11-19 15:00:00,142.97,143.19,142.7,143.11,31834.0,129.9863,130.1863,129.7408,130.1135,31834.0
2018-11-19 15:05:00,143.07,143.35,143.01,143.13,29501.0,130.0772,130.3318,130.0226,130.1317,29501.0
2018-11-19 15:10:00,143.14,143.65,143.07,143.43,27596.0,130.1408,130.6045,130.0772,130.4045,27596.0
2018-11-19 15:15:00,143.43,143.48,143.13,143.29,39376.0,130.4045,130.4499,130.1317,130.2772,39376.0
2018-11-19 15:20:00,143.31,143.48,143.29,143.36,26030.0,130.2954,130.4499,130.2772,130.3408,26030.0
2018-11-19 15:25:00,143.36,143.53,143.22,143.44,53280.0,130.3408,130.4954,130.2136,130.4136,53280.0
2018-11-19 15:30:00,143.44,143.6,143.23,143.33,55184.0,130.4136,130.5591,130.2227,130.3136,55184.0
2018-11-19 15:35:00,143.31,143.32,143.05,143.14,50769.0,130.2954,130.3045,130.059,130.1408,50769.0
2018-11-19 15:40:00,143.1,143.11,142.57,142.69,47045.0,130.1045,130.1135,129.6226,129.7317,47045.0
2018-11-19 15:45:00,142.69,142.77,142.39,142.55,59553.0,129.7317,129.8044,129.4589,129.6044,59553.0
2018-11-19 15:50:00,142.53,142.53,142.1,142.29,74456.0,129.5862,129.5862,129.1953,129.368,74456.0
2018-11-19 15:55:00,142.28,142.57,142.26,142.57,202784.0,129.3589,129.6226,129.3407,129.6226,202784.0
2018-11-20 09:30:00,140.47,140.47,138.01,138.01,103389.0,127.7133,127.7133,125.4767,125.4767,103389.0
2018-11-20 09:35:00,138.06,139.36,137.5,138.92,57430.0,125.5222,126.7041,125.013,126.3041,57430.0
2018-11-20 09:40:00,138.92,139.04,138.04,138.27,17055.0,126.3041,126.4132,125.504,125.7131,17055.0
2018-11-20 09:45:00,138.24,138.88,137.85,137.9,40561.0,125.6858,126.2677,125.3312,125.3767,40561.0
2018-11-20 09:50:00,137.85,137.93,136.55,136.81,40525.0,125.3312,125.404,124.1493,124.3857,40525.0
2018-11-20 09:55:00,136.71,137.56,136.18,137.54,43734.0,124.2948,125.0676,123.8129,125.0494,43734.0
2018-11-20 10:00:00,137.45,137.94,137.23,137.3,35265.0,124.9676,125.4131,124.7675,124.8312,35265.0
2018-11-20 10:05:00,137.27,137.27,136.82,137.06,26592.0,124.8039,124.8039,124.3948,124.613,26592.0
2018-11-20 10:10:00,136.98,136.98,135.87,136.12,43583.0,124.5402,124.5402,123.531,123.7583,43583.0
2018-11-20 10:15:00,136.02,136.62,135.95,136.6,46411.0,123.6674,124.2129,123.6038,124.1948,46411.0
2018-11-20 10:20:00,136.61,138.09,136.61,137.75,28737.0,124.2038,125.5494,124.2038,125.2403,28737.0
2018-11-20 10:25:00,137.81,138.11,137.73,137.98,28699.0,125.2949,125.5676,125.2221,125.4494,28699.0
2018-11-20 10:30:00,138.02,138.43,137.92,138.16,38038.0,125.4858,125.8586,125.3949,125.6131,38038.0
2018-11-20 10:35:00,138.11,138.72,138.11,138.55,33069.0,125.5676,126.1222,125.5676,125.9677,33069.0
2018-11-20 10:40:00,138.68,139.29,138.57,139.17,23519.0,126.0859,126.6405,125.9858,126.5314,23519.0
2018-11-20 10:45:00,139.2,139.2,138.57,138.66,43250.0,126.5586,126.5586,125.9858,126.0677,43250.0
2018-11-20 10:50:00,138.57,139.26,138.52,139.21,44984.0,125.9858,126.6132,125.9404,126.5677,44984.0
2018-11-20 10:55:00,139.25,139.46,139.12,139.32,16495.0,126.6041,126.795,126.4859,126.6677,16495.0
2018-11-20 11:00:00,139.29,139.5,138.43,138.55,23647.0,126.6405,126.8314,125.8586,125.9677,23647.0
2018-11-20 11:05:00,138.49,139.23,138.48,138.7,20268.0,125.9131,126.5859,125.904,126.104,20268.0
2018-11-20 11:10:00,138.65,138.91,138.46,138.49,11866.0,126.0586,126.295,125.8858,125.9131,11866.0
2018-11-20 11:15:00,138.48,138.48,137.66,137.81,26070.0,125.904,125.904,125.1585,125.2949,26070.0
2018-11-20 11:20:00,137.83,138.05,137.58,137.64,18128.0,125.313,125.5131,125.0858,125.1403,18128.0
2018-11-20 11:25:00,137.6,137.8,137.05,137.06,25975.0,125.1039,125.2858,124.6039,124.613,25975.0
2018-11-20 11:30:00,137.06,137.46,137.05,137.09,20188.0,124.613,124.9767,124.6039,124.6403,20188.0
2018-11-20 11:35:00,137.08,138.06,137.08,137.63,62576.0,124.6312,125.5222,124.6312,125.1312,62576.0
2018-11-20 11:40:00,137.67,138.32,137.66,138.31,17236.0,125.1676,125.7586,125.1585,125.7495,17236.0
2018-11-20 11:45:00,138.33,138.55,138.23,138.27,14090.0,125.7676,125.9677,125.6767,125.7131,14090.0
2018-11-20 11:50:00,138.24,138.66,138.2,138.45,28965.0,125.6858,126.0677,125.6494,125.8767,28965.0
2018-11-20 11:55:00,138.41,138.89,138.35,138.58,31567.0,125.8404,126.2768,125.7858,125.9949,31567.0
2018-11-20 12:00:00,138.64,139.1,138.5,138.97,14086.0,126.0495,126.4677,125.9222,126.3495,14086.0
2018-11-20 12:05:00,138.93,138.97,138.61,138.66,14672.0,126.3132,126.3495,126.0222,126.0677,14672.0
2018-11-20 12:10:00,138.63,138.74,138.41,138.44,14605.0,126.0404,126.1404,125.8404,125.8677,14605.0
2018-11-20 12:15:00,138.4,138.43,137.94,137.95,21011.0,125.8313,125.8586,125.4131,125.4222,21011.0
2018-11-20 12:20:00,137.95,138.08,137.85,138.06,62677.0,125.4222,125.5403,125.3312,125.5222,62677.0
2018-11-20 12:25:00,138.06,138.77,138.06,138.66,63011.0,125.5222,126.1677,125.5222,126.0677,63011.0
2018-11-20 12:30:00,138.65,138.88,138.57,138.76,27048.0,126.0586,126.2677,125.9858,126.1586,27048.0
2018-11-20 12:35:00,138.71,138.84,138.6,138.7,19232.0,126.1131,126.2313,126.0131,126.104,19232.0
2018-11-20 12:40:00,138.71,138.91,138.63,138.63,16690.0,126.1131,126.295,126.0404,126.0404,16690.0
2018-11-20 12:45:00,138.65,138.81,138.55,138.77,14557.0,126.0586,126.2041,125.9677,126.1677,14557.0
2018-11-20 12:50:00,138.72,138.74,138.47,138.59,18844.0,126.1222,126.1404,125.8949,126.004,18844.0
2018-11-20 12:55:00,138.56,138.59,138.27,138.28,29672.0,125.9768,126.004,125.7131,125.7222,29672.0
2018-11-20 13:00:00,138.27,138.53,138.2,138.39,31164.0,125.7131,125.9495,125.6494,125.8222,31164.0
2018-11-20 13:05:00,138.42,138.84,138.42,138.77,20265.0,125.8495,126.2313,125.8495,126.1677,20265.0
2018-11-20 13:10:00,138.77,138.77,138.43,138.59,26881.0,126.1677,126.1677,125.8586,126.004,26881.0
2018-11-20 13:15:00,138.61,138.7,138.22,138.31,43224.0,126.0222,126.104,125.6676,125.7495,43224.0
2018-11-20 13:20:00,138.23,138.24,138.01,138.19,32929.0,125.6767,125.6858,125.4767,125.6404,32929.0
2018-11-20 13:25:00,138.21,138.52,138.21,138.48,14212.0,125.6585,125.9404,125.6585,125.904,14212.0
2018-11-20 13:30:00,138.46,138.62,138.3,138.6,11862.0,125.8858,126.0313,125.7404,126.0131,11862.0
2018-11-20 13:35:00,138.59,138.59,138.36,138.41,11899.0,126.004,126.004,125.7949,125.8404,11899.0
2018-11-20 13:40:00,138.42,139.01,138.36,138.91,24431.0,125.8495,126.3859,125.7949,126.295,24431.0
2018-11-20 13:45:00,138.94,139.02,138.48,138.71,27269.0,126.3222,126.395,125.904,126.1131,27269.0
2018-11-20 13:50:00,138.68,138.73,138.55,138.61,11977.0,126.0859,126.1313,125.9677,126.0222,11977.0
2018-11-20 13:55:00,138.57,138.75,138.35,138.36,12782.0,125.9858,126.1495,125.7858,125.7949,12782.0
2018-11-20 14:00:00,138.35,138.43,137.92,138.02,76611.0,125.7858,125.8586,125.3949,125.4858,76611.0
2018-11-20 14:05:00,138.0,138.29,137.5,138.23,128185.0,125.4676,125.7313,125.013,125.6767,128185.0
2018-11-20 14:10:00,138.22,138.53,138.22,138.44,72530.0,125.6676,125.9495,125.6676,125.8677,72530.0
2018-11-20 14:15:00,138.4,138.47,138.27,138.33,32694.0,125.8313,125.8949,125.7131,125.7676,32694.0
2018-11-20 14:20:00,138.29,138.31,137.82,138.08,34348.0,125.7313,125.7495,125.304,125.5403,34348.0
2018-11-20 14:25:00,138.07,138.22,137.91,137.99,24423.0,125.5313,125.6676,125.3858,125.4585,24423.0
2018-11-20 14:30:00,138.04,138.48,137.98,138.48,42432.0,125.504,125.904,125.4494,125.904,42432.0
2018-11-20 14:35:00,138.45,138.64,138.43,138.47,24897.0,125.8767,126.0495,125.8586,125.8949,24897.0
2018-11-20 14:40:00,138.44,138.52,137.93,137.98,22646.0,125.8677,125.9404,125.404,125.4494,22646.0
2018-11-20 14:45:00,137.99,138.23,137.9,138.12,15517.0,125.4585,125.6767,125.3767,125.5767,15517.0
2018-11-20 14:50:00,138.17,138.3,138.12,138.15,15040.0,125.6222,125.7404,125.5767,125.604,15040.0
2018-11-20 14:55:00,138.18,138.4,138.03,138.14,24495.0,125.6313,125.8313,125.4949,125.5949,24495.0
2018-11-20 15:00:00,138.22,138.46,137.66,137.78,39356.0,125.6676,125.8858,125.1585,125.2676,39356.0
2018-11-20 15:05:00,137.74,137.78,137.4,137.73,20190.0,125.2312,125.2676,124.9221,125.2221,20190.0
2018-11-20 15:10:00,137.69,138.06,137.57,137.9,26765.0,125.1858,125.5222,125.0767,125.3767,26765.0
2018-11-20 15:15:00,137.87,138.32,137.75,138.28,35153.0,125.3494,125.7586,125.2403,125.7222,35153.0
2018-11-20 15:20:00,138.28,138.5,138.22,138.31,44831.0,125.7222,125.9222,125.6676,125.7495,44831.0
2018-11-20 15:25:00,138.33,138.51,138.07,138.31,37944.0,125.7676,125.9313,125.5313,125.7495,37944.0
2018-11-20 15:30:00,138.34,138.36,138.02,138.26,39884.0,125.7767,125.7949,125.4858,125.704,39884.0
2018-11-20 15:35:00,138.26,138.51,138.12,138.43,59662.0,125.704,125.9313,125.5767,125.8586,59662.0
2018-11-20 15:40:00,138.48,138.5,138.24,138.47,47778.0,125.904,125.9222,125.6858,125.8949,47778.0
2018-11-20 15:45:00,138.45,138.5,138.19,138.49,80210.0,125.8767,125.9222,125.6404,125.9131,80210.0
2018-11-20 15:50:00,138.5,138.5,138.02,138.47,127517.0,125.9222,125.9222,125.4858,125.8949,127517.0
2018-11-20 15:55:00,138.43,138.97,138.36,138.49,230314.0,125.8586,126.3495,125.7949,125.9131,230314.0
2018-11-21 09:30:00,136.56,141.95,136.56,141.79,239076.0,124.1584,129.0589,124.1584,128.9134,239076.0
2018-11-21 09:35:00,141.49,144.8,141.41,143.96,218970.0,128.6407,131.6501,128.5679,130.8864,218970.0
2018-11-21 09:40:00,143.89,144.35,142.99,143.96,129930.0,130.8227,131.2409,130.0044,130.8864,129930.0
2018-11-21 09:45:00,144.08,146.1,143.79,145.89,167159.0,130.9955,132.832,130.7318,132.6411,167159.0
2018-11-21 09:50:00,145.96,146.02,144.05,144.05,85415.0,132.7047,132.7593,130.9682,130.9682,85415.0
2018-11-21 09:55:00,144.02,144.4,143.1,143.51,99888.0,130.9409,131.2864,130.1045,130.4772,99888.0
2018-11-21 10:00:00,143.52,144.89,143.4,143.4,111135.0,130.4863,131.7319,130.3772,130.3772,111135.0
2018-11-21 10:05:00,143.39,144.39,142.42,142.5,84700.0,130.3681,131.2773,129.4862,129.5589,84700.0
2018-11-21 10:10:00,142.5,143.72,142.35,143.68,78358.0,129.5589,130.6682,129.4226,130.6318,78358.0
2018-11-21 10:15:00,143.69,145.85,143.68,145.84,105324.0,130.6409,132.6047,130.6318,132.5956,105324.0
2018-11-21 10:20:00,145.69,145.84,145.09,145.69,93572.0,132.4592,132.5956,131.9137,132.4592,93572.0
2018-11-21 10:25:00,145.72,146.16,145.01,145.27,96385.0,132.4865,132.8866,131.841,132.0774,96385.0
2018-11-21 10:30:00,145.36,146.13,145.09,146.03,80382.0,132.1592,132.8593,131.9137,132.7684,80382.0
2018-11-21 10:35:00,146.02,146.48,145.3,145.72,87682.0,132.7593,133.1775,132.1047,132.4865,87682.0
2018-11-21 10:40:00,145.72,145.78,143.37,143.98,102464.0,132.4865,132.5411,130.3499,130.9045,102464.0
2018-11-21 10:45:00,143.97,144.47,142.81,143.13,121718.0,130.8954,131.35,129.8408,130.1317,121718.0
2018-11-21 10:50:00,143.22,143.55,142.62,143.18,46222.0,130.2136,130.5136,129.668,130.1772,46222.0
2018-11-21 10:55:00,143.27,143.6,142.6,143.48,35432.0,130.259,130.5591,129.6499,130.4499,35432.0
2018-11-21 11:00:00,143.59,144.94,143.34,144.86,60574.0,130.55,131.7774,130.3227,131.7046,60574.0
2018-11-21 11:05:00,144.8,145.43,144.57,145.19,35898.0,131.6501,132.2229,131.441,132.0047,35898.0
2018-11-21 11:10:00,145.25,146.0,145.07,145.56,59571.0,132.0592,132.7411,131.8956,132.3411,59571.0
2018-11-21 11:15:00,145.53,145.58,144.73,145.11,37430.0,132.3138,132.3592,131.5864,131.9319,37430.0
2018-11-21 11:20:00,145.18,145.24,144.36,144.44,49767.0,131.9956,132.0501,131.25,131.3228,49767.0
2018-11-21 11:25:00,144.43,144.44,143.82,144.03,32204.0,131.3137,131.3228,130.7591,130.95,32204.0
2018-11-21 11:30:00,144.02,144.18,143.11,143.33,63736.0,130.9409,131.0864,130.1135,130.3136,63736.0
2018-11-21 11:35:00,143.39,143.87,143.37,143.55,23271.0,130.3681,130.8045,130.3499,130.5136,23271.0
2018-11-21 11:40:00,143.46,144.47,143.3,144.47,18313.0,130.4318,131.35,130.2863,131.35,18313.0
2018-11-21 11:45:00,144.41,144.85,144.32,144.71,30861.0,131.2955,131.6955,131.2137,131.5682,30861.0
2018-11-21 11:50:00,144.82,145.19,144.57,144.98,30085.0,131.6683,132.0047,131.441,131.8137,30085.0
2018-11-21 11:55:00,144.92,144.92,143.35,143.69,49215.0,131.7592,131.7592,130.3318,130.6409,49215.0
2018-11-21 12:00:00,143.74,144.11,143.74,143.91,18797.0,130.6863,131.0227,130.6863,130.8409,18797.0
2018-11-21 12:05:00,143.84,144.36,143.72,144.28,22016.0,130.7773,131.25,130.6682,131.1773,22016.0
2018-11-21 12:10:00,144.31,144.4,143.93,144.0,63253.0,131.2046,131.2864,130.8591,130.9227,63253.0
2018-11-21 12:15:00,143.97,143.97,143.57,143.9,33745.0,130.8954,130.8954,130.5318,130.8318,33745.0
2018-11-21 12:20:00,143.87,144.12,143.59,143.64,13459.0,130.8045,131.0318,130.55,130.5954,13459.0
2018-11-21 12:25:00,143.72,144.22,143.68,144.03,15545.0,130.6682,131.1227,130.6318,130.95,15545.0
2018-11-21 12:30:00,143.97,144.13,143.85,143.94,28459.0,130.8954,131.0409,130.7863,130.8682,28459.0
2018-11-21 12:35:00,143.91,144.11,143.81,143.99,15768.0,130.8409,131.0227,130.75,130.9136,15768.0
2018-11-21 12:40:00,143.95,144.12,143.76,143.98,11704.0,130.8773,131.0318,130.7045,130.9045,11704.0
2018-11-21 12:45:00,143.93,144.96,143.88,144.45,37023.0,130.8591,131.7955,130.8136,131.3319,37023.0
2018-11-21 12:50:00,144.43,144.77,144.43,144.64,21962.0,131.3137,131.6228,131.3137,131.5046,21962.0
2018-11-21 12:55:00,144.7,144.7,144.39,144.7,24337.0,131.5592,131.5592,131.2773,131.5592,24337.0
2018-11-21 13:00:00,144.7,144.7,144.2,144.57,34047.0,131.5592,131.5592,131.1046,131.441,34047.0
2018-11-21 13:05:00,144.62,144.64,144.29,144.34,11225.0,131.4864,131.5046,131.1864,131.2318,11225.0
2018-11-21 13:10:00,144.37,144.45,144.1,144.32,12799.0,131.2591,131.3319,131.0136,131.2137,12799.0
2018-11-21 13:15:00,144.32,144.45,144.07,144.21,20417.0,131.2137,131.3319,130.9864,131.1137,20417.0
2018-11-21 13:20:00,144.19,144.19,143.78,143.92,34421.0,131.0955,131.0955,130.7227,130.85,34421.0
2018-11-21 13:25:00,143.92,144.09,143.77,144.07,12170.0,130.85,131.0046,130.7136,130.9864,12170.0
2018-11-21 13:30:00,144.03,144.24,143.91,143.91,15207.0,130.95,131.1409,130.8409,130.8409,15207.0
2018-11-21 13:35:00,143.89,144.02,143.68,143.77,16127.0,130.8227,130.9409,130.6318,130.7136,16127.0
2018-11-21 13:40:00,143.72,144.24,143.72,144.08,16428.0,130.6682,131.1409,130.6682,130.9955,16428.0
2018-11-21 13:45:00,144.05,144.09,143.77,143.89,13359.0,130.9682,131.0046,130.7136,130.8227,13359.0
2018-11-21 13:50:00,143.89,144.07,143.64,143.73,16531.0,130.8227,130.9864,130.5954,130.6772,16531.0
2018-11-21 13:55:00,143.77,143.77,143.5,143.64,14570.0,130.7136,130.7136,130.4681,130.5954,14570.0
2018-11-21 14:00:00,143.62,143.69,143.3,143.37,15088.0,130.5772,130.6409,130.2863,130.3499,15088.0
2018-11-21 14:05:00,143.35,143.58,143.23,143.35,16248.0,130.3318,130.5409,130.2227,130.3318,16248.0
2018-11-21 14:10:00,143.33,143.4,143.08,143.14,14903.0,130.3136,130.3772,130.0863,130.1408,14903.0
2018-11-21 14:15:00,143.15,143.16,142.86,142.97,19880.0,130.1499,130.159,129.8863,129.9863,19880.0
2018-11-21 14:20:00,142.97,143.22,142.84,143.04,17599.0,129.9863,130.2136,129.8681,130.0499,17599.0
2018-11-21 14:25:00,143.08,143.22,143.04,143.1,14539.0,130.0863,130.2136,130.0499,130.1045,14539.0
2018-11-21 14:30:00,143.08,143.29,143.02,143.07,18174.0,130.0863,130.2772,130.0317,130.0772,18174.0
2018-11-21 14:35:00,143.06,143.44,143.02,143.38,26211.0,130.0681,130.4136,130.0317,130.359,26211.0
2018-11-21 14:40:00,143.37,143.49,143.13,143.23,21441.0,130.3499,130.459,130.1317,130.2227,21441.0
2018-11-21 14:45:00,143.23,143.26,143.06,143.14,15902.0,130.2227,130.2499,130.0681,130.1408,15902.0
2018-11-21 14:50:00,143.17,143.2,142.65,142.69,26809.0,130.1681,130.1954,129.6953,129.7317,26809.0
2018-11-21 14:55:00,142.69,142.7,142.55,142.58,17268.0,129.7317,129.7408,129.6044,129.6317,17268.0
2018-11-21 15:00:00,142.56,142.82,142.56,142.8,17221.0,129.6135,129.8499,129.6135,129.8317,17221.0
2018-11-21 15:05:00,142.78,143.07,142.62,143.06,19039.0,129.8135,130.0772,129.668,130.0681,19039.0
2018-11-21 15:10:00,143.07,143.08,142.69,142.69,19865.0,130.0772,130.0863,129.7317,129.7317,19865.0
2018-11-21 15:15:00,142.69,142.97,142.62,142.94,37585.0,129.7317,129.9863,129.668,129.959,37585.0
2018-11-21 15:20:00,142.94,143.05,142.58,142.66,36018.0,129.959,130.059,129.6317,129.7044,36018.0
2018-11-21 15:25:00,142.66,142.88,142.63,142.65,28452.0,129.7044,129.9044,129.6771,129.6953,28452.0
2018-11-21 15:30:00,142.65,142.66,142.4,142.55,43082.0,129.6953,129.7044,129.468,129.6044,43082.0
2018-11-21 15:35:00,142.56,142.58,142.43,142.43,46262.0,129.6135,129.6317,129.4953,129.4953,46262.0
2018-11-21 15:40:00,142.41,142.56,142.32,142.32,58327.0,129.4771,129.6135,129.3953,129.3953,58327.0
2018-11-21 15:45:00,142.32,142.63,142.27,142.58,76636.0,129.3953,129.6771,129.3498,129.6317,76636.0
2018-11-21 15:50:00,142.6,142.68,142.48,142.52,96828.0,129.6499,129.7226,129.5408,129.5771,96828.0
2018-11-21 15:55:00,142.51,142.52,141.8,141.89,221879.0,129.568,129.5771,128.9225,129.0043,221879.0
2018-11-23 09:30:00,139.76,141.24,139.74,140.98,42022.0,127.0678,128.4134,127.0496,128.177,42022.0
2018-11-23 09:35:00,140.84,141.72,140.65,141.04,18170.0,128.0497,128.8498,127.877,128.2315,18170.0
2018-11-23 09:40:00,141.13,142.4,141.0,142.02,15840.0,128.3134,129.468,128.1952,129.1225,15840.0
2018-11-23 09:45:00,142.24,142.28,141.23,141.45,38829.0,129.3226,129.3589,128.4043,128.6043,38829.0
2018-11-23 09:50:00,141.45,141.89,141.22,141.72,24307.0,128.6043,129.0043,128.3952,128.8498,24307.0
2018-11-23 09:55:00,141.75,142.27,141.75,142.27,22057.0,128.8771,129.3498,128.8771,129.3498,22057.0
2018-11-23 10:00:00,142.2,142.75,142.13,142.5,18532.0,129.2862,129.7862,129.2225,129.5589,18532.0
2018-11-23 10:05:00,142.54,142.87,142.32,142.57,18084.0,129.5953,129.8953,129.3953,129.6226,18084.0
2018-11-23 10:10:00,142.72,142.87,142.08,142.19,19001.0,129.759,129.8953,129.1771,129.2771,19001.0
2018-11-23 10:15:00,142.33,142.75,142.23,142.72,15366.0,129.4044,129.7862,129.3135,129.759,15366.0
2018-11-23 10:20:00,142.78,142.78,142.01,142.27,17422.0,129.8135,129.8135,129.1134,129.3498,17422.0
2018-11-23 10:25:00,142.31,142.4,141.6,141.65,16283.0,129.3862,129.468,128.7407,128.7861,16283.0
2018-11-23 10:30:00,141.63,142.28,141.63,142.28,17082.0,128.768,129.3589,128.768,129.3589,17082.0
2018-11-23 10:35:00,142.31,142.36,141.99,142.04,10645.0,129.3862,129.4317,129.0953,129.1407,10645.0
2018-11-23 10:40:00,141.96,141.96,141.43,141.62,13945.0,129.068,129.068,128.5861,128.7589,13945.0
2018-11-23 10:45:00,141.71,141.83,141.39,141.41,8763.0,128.8407,128.9498,128.5498,128.5679,8763.0
2018-11-23 10:50:00,141.44,142.06,141.44,141.78,9433.0,128.5952,129.1589,128.5952,128.9043,9433.0
2018-11-23 10:55:00,141.73,141.74,141.22,141.37,16958.0,128.8589,128.868,128.3952,128.5316,16958.0
2018-11-23 11:00:00,141.42,141.84,141.42,141.75,13556.0,128.577,128.9589,128.577,128.8771,13556.0
2018-11-23 11:05:00,141.79,142.42,141.79,142.31,19437.0,128.9134,129.4862,128.9134,129.3862,19437.0
2018-11-23 11:10:00,142.35,142.53,142.26,142.31,10492.0,129.4226,129.5862,129.3407,129.3862,10492.0
2018-11-23 11:15:00,142.28,142.98,142.28,142.66,19377.0,129.3589,129.9954,129.3589,129.7044,19377.0
2018-11-23 11:20:00,142.7,143.09,142.48,142.91,27561.0,129.7408,130.0954,129.5408,129.9317,27561.0
2018-11-23 11:25:00,142.87,143.44,142.85,143.09,29921.0,129.8953,130.4136,129.8772,130.0954,29921.0
2018-11-23 11:30:00,143.11,143.23,142.42,142.78,21289.0,130.1135,130.2227,129.4862,129.8135,21289.0
2018-11-23 11:35:00,142.75,142.75,142.2,142.29,9553.0,129.7862,129.7862,129.2862,129.368,9553.0
2018-11-23 11:40:00,142.25,142.6,142.24,142.6,12466.0,129.3316,129.6499,129.3226,129.6499,12466.0
2018-11-23 11:45:00,142.6,143.04,142.58,142.95,9479.0,129.6499,130.0499,129.6317,129.9681,9479.0
2018-11-23 11:50:00,142.98,142.98,142.36,142.36,10314.0,129.9954,129.9954,129.4317,129.4317,10314.0
2018-11-23 11:55:00,142.36,142.37,141.82,141.96,15301.0,129.4317,129.4408,128.9407,129.068,15301.0
2018-11-23 12:00:00,141.92,142.08,141.74,141.87,11584.0,129.0316,129.1771,128.868,128.9862,11584.0
2018-11-23 12:05:00,141.93,142.19,141.93,142.02,11226.0,129.0407,129.2771,129.0407,129.1225,11226.0
2018-11-23 12:10:00,142.0,142.23,141.93,142.23,5866.0,129.1044,129.3135,129.0407,129.3135,5866.0
2018-11-23 12:15:00,142.24,142.36,142.08,142.1,9955.0,129.3226,129.4317,129.1771,129.1953,9955.0
2018-11-23 12:20:00,142.05,142.06,141.86,141.86,9695.0,129.1498,129.1589,128.9771,128.9771,9695.0
2018-11-23 12:25:00,141.88,142.05,141.86,141.89,14941.0,128.9953,129.1498,128.9771,129.0043,14941.0
2018-11-23 12:30:00,141.89,142.32,141.73,142.3,17060.0,129.0043,129.3953,128.8589,129.3771,17060.0
2018-11-23 12:35:00,142.33,142.76,142.2,142.64,26016.0,129.4044,129.7953,129.2862,129.6862,26016.0
2018-11-23 12:40:00,142.65,142.88,142.65,142.87,20412.0,129.6953,129.9044,129.6953,129.8953,20412.0
2018-11-23 12:45:00,142.87,143.06,142.72,142.99,35442.0,129.8953,130.0681,129.759,130.0044,35442.0
2018-11-23 12:50:00,142.96,142.99,142.75,142.89,30382.0,129.9772,130.0044,129.7862,129.9135,30382.0
2018-11-23 12:55:00,142.85,143.15,142.74,142.84,89835.0,129.8772,130.1499,129.7772,129.8681,89835.0
2018-11-26 09:30:00,144.98,146.25,144.36,145.93,63564.0,131.8137,132.9684,131.25,132.6775,63564.0
2018-11-26 09:35:00,145.9,146.41,145.55,146.41,23912.0,132.6502,133.1139,132.332,133.1139,23912.0
2018-11-26 09:40:00,146.19,146.65,146.19,146.58,38218.0,132.9138,133.3321,132.9138,133.2684,38218.0
2018-11-26 09:45:00,146.4,146.58,146.23,146.5,22893.0,133.1048,133.2684,132.9502,133.1957,22893.0
2018-11-26 09:50:00,146.39,146.76,146.34,146.72,28516.0,133.0957,133.4321,133.0502,133.3957,28516.0
2018-11-26 09:55:00,146.71,146.98,146.65,146.98,29213.0,133.3866,133.6321,133.3321,133.6321,29213.0
2018-11-26 10:00:00,146.93,146.95,146.65,146.7,36415.0,133.5866,133.6048,133.3321,133.3775,36415.0
2018-11-26 10:05:00,146.71,147.08,146.71,146.96,33955.0,133.3866,133.723,133.3866,133.6139,33955.0
2018-11-26 10:10:00,146.91,147.22,146.8,147.15,25017.0,133.5685,133.8503,133.4684,133.7867,25017.0
2018-11-26 10:15:00,147.15,147.23,147.09,147.11,33470.0,133.7867,133.8594,133.7321,133.7503,33470.0
2018-11-26 10:20:00,147.13,147.29,147.11,147.19,30858.0,133.7685,133.9139,133.7503,133.823,30858.0
2018-11-26 10:25:00,147.2,147.24,146.72,146.83,45053.0,133.8321,133.8685,133.3957,133.4957,45053.0
2018-11-26 10:30:00,146.86,146.86,146.56,146.61,25037.0,133.523,133.523,133.2502,133.2957,25037.0
2018-11-26 10:35:00,146.61,146.64,146.31,146.56,25120.0,133.2957,133.323,133.0229,133.2502,25120.0
2018-11-26 10:40:00,146.51,146.69,146.31,146.66,23937.0,133.2048,133.3684,133.0229,133.3412,23937.0
2018-11-26 10:45:00,146.61,146.8,146.61,146.71,21964.0,133.2957,133.4684,133.2957,133.3866,21964.0
2018-11-26 10:50:00,146.72,147.2,146.61,147.09,34320.0,133.3957,133.8321,133.2957,133.7321,34320.0
2018-11-26 10:55:00,147.07,147.24,146.99,147.08,18927.0,133.7139,133.8685,133.6412,133.723,18927.0
2018-11-26 11:00:00,147.08,147.14,146.97,147.04,20203.0,133.723,133.7776,133.623,133.6866,20203.0
2018-11-26 11:05:00,147.02,147.2,146.96,147.16,12201.0,133.6685,133.8321,133.6139,133.7958,12201.0
2018-11-26 11:10:00,147.2,147.63,147.08,147.59,22425.0,133.8321,134.2231,133.723,134.1867,22425.0
2018-11-26 11:15:00,147.6,147.69,146.82,146.84,26635.0,134.1958,134.2776,133.4866,133.5048,26635.0
2018-11-26 11:20:00,146.86,147.13,146.86,147.13,15204.0,133.523,133.7685,133.523,133.7685,15204.0
2018-11-26 11:25:00,147.1,147.14,146.83,146.84,12515.0,133.7412,133.7776,133.4957,133.5048,12515.0
2018-11-26 11:30:00,146.85,147.06,146.7,146.9,27692.0,133.5139,133.7048,133.3775,133.5594,27692.0
2018-11-26 11:35:00,146.95,146.95,146.68,146.91,16376.0,133.6048,133.6048,133.3593,133.5685,16376.0
2018-11-26 11:40:00,146.97,147.01,146.69,146.74,10789.0,133.623,133.6594,133.3684,133.4139,10789.0
2018-11-26 11:45:00,146.74,146.75,146.55,146.66,11171.0,133.4139,133.423,133.2411,133.3412,11171.0
2018-11-26 11:50:00,146.67,146.89,146.6,146.89,8698.0,133.3503,133.5503,133.2866,133.5503,8698.0
2018-11-26 11:55:00,146.91,146.94,146.83,146.91,10305.0,133.5685,133.5957,133.4957,133.5685,10305.0
2018-11-26 12:00:00,146.93,147.0,146.75,146.83,12890.0,133.5866,133.6503,133.423,133.4957,12890.0
2018-11-26 12:05:00,146.85,147.33,146.71,147.33,20038.0,133.5139,133.9503,133.3866,133.9503,20038.0
2018-11-26 12:10:00,147.33,147.36,146.87,146.91,14109.0,133.9503,133.9776,133.5321,133.5685,14109.0
2018-11-26 12:15:00,146.95,146.97,146.72,146.91,17356.0,133.6048,133.623,133.3957,133.5685,17356.0
2018-11-26 12:20:00,146.9,146.95,146.75,146.9,9360.0,133.5594,133.6048,133.423,133.5594,9360.0
2018-11-26 12:25:00,146.86,146.86,146.71,146.77,12161.0,133.523,133.523,133.3866,133.4412,12161.0
2018-11-26 12:30:00,146.77,146.81,146.53,146.61,17324.0,133.4412,133.4775,133.223,133.2957,17324.0
2018-11-26 12:35:00,146.58,146.61,146.26,146.56,29276.0,133.2684,133.2957,132.9775,133.2502,29276.0
2018-11-26 12:40:00,146.56,146.78,146.41,146.78,8265.0,133.2502,133.4503,133.1139,133.4503,8265.0
2018-11-26 12:45:00,146.78,146.83,146.63,146.77,11231.0,133.4503,133.4957,133.3139,133.4412,11231.0
2018-11-26 12:50:00,146.77,146.91,146.71,146.75,8186.0,133.4412,133.5685,133.3866,133.423,8186.0
2018-11-26 12:55:00,146.76,146.98,146.75,146.9,11119.0,133.4321,133.6321,133.423,133.5594,11119.0
2018-11-26 13:00:00,146.86,146.89,146.7,146.82,9668.0,133.523,133.5503,133.3775,133.4866,9668.0
2018-11-26 13:05:00,146.82,147.01,146.82,147.01,8390.0,133.4866,133.6594,133.4866,133.6594,8390.0
2018-11-26 13:10:00,147.02,147.15,146.94,147.02,16586.0,133.6685,133.7867,133.5957,133.6685,16586.0
2018-11-26 13:15:00,147.0,147.06,146.93,147.06,8033.0,133.6503,133.7048,133.5866,133.7048,8033.0
2018-11-26 13:20:00,147.07,147.2,146.98,147.08,11563.0,133.7139,133.8321,133.6321,133.723,11563.0
2018-11-26 13:25:00,147.04,147.05,146.9,146.99,13892.0,133.6866,133.6957,133.5594,133.6412,13892.0
2018-11-26 13:30:00,147.01,147.16,147.0,147.09,9855.0,133.6594,133.7958,133.6503,133.7321,9855.0
2018-11-26 13:35:00,147.07,147.17,146.99,147.15,7920.0,133.7139,133.8048,133.6412,133.7867,7920.0
2018-11-26 13:40:00,147.17,147.34,147.17,147.34,17890.0,133.8048,133.9594,133.8048,133.9594,17890.0
2018-11-26 13:45:00,147.38,147.66,147.38,147.66,16494.0,133.9958,134.2503,133.9958,134.2503,16494.0
2018-11-26 13:50:00,147.68,147.68,147.58,147.59,8889.0,134.2685,134.2685,134.1776,134.1867,8889.0
2018-11-26 13:55:00,147.59,147.69,147.56,147.67,8373.0,134.1867,134.2776,134.1594,134.2594,8373.0
2018-11-26 14:00:00,147.64,147.71,147.6,147.66,16033.0,134.2322,134.2958,134.1958,134.2503,16033.0
2018-11-26 14:05:00,147.65,147.74,147.61,147.71,8127.0,134.2413,134.3231,134.2049,134.2958,8127.0
2018-11-26 14:10:00,147.72,147.77,147.59,147.74,18501.0,134.3049,134.3504,134.1867,134.3231,18501.0
2018-11-26 14:15:00,147.74,147.8,147.68,147.75,47494.0,134.3231,134.3776,134.2685,134.3322,47494.0
2018-11-26 14:20:00,147.79,148.0,147.74,147.97,25226.0,134.3685,134.5595,134.3231,134.5322,25226.0
2018-11-26 14:25:00,147.97,148.33,147.91,148.25,27327.0,134.5322,134.8595,134.4776,134.7868,27327.0
2018-11-26 14:30:00,148.23,148.53,148.23,148.28,29709.0,134.7686,135.0413,134.7686,134.814,29709.0
2018-11-26 14:35:00,148.27,148.39,148.09,148.09,12308.0,134.8049,134.914,134.6413,134.6413,12308.0
2018-11-26 14:40:00,148.11,148.12,147.96,147.96,81001.0,134.6595,134.6686,134.5231,134.5231,81001.0
2018-11-26 14:45:00,147.97,148.01,147.75,147.92,11688.0,134.5322,134.5686,134.3322,134.4867,11688.0
2018-11-26 14:50:00,147.92,148.24,147.91,148.24,17499.0,134.4867,134.7777,134.4776,134.7777,17499.0
2018-11-26 14:55:00,148.28,148.4,148.17,148.4,14247.0,134.814,134.9231,134.714,134.9231,14247.0
2018-11-26 15:00:00,148.4,148.66,148.4,148.62,30122.0,134.9231,135.1595,134.9231,135.1232,30122.0
2018-11-26 15:05:00,148.64,148.64,148.39,148.44,20316.0,135.1413,135.1413,134.914,134.9595,20316.0
2018-11-26 15:10:00,148.44,148.53,148.24,148.51,14477.0,134.9595,135.0413,134.7777,135.0232,14477.0
2018-11-26 15:15:00,148.51,148.6,148.41,148.53,26897.0,135.0232,135.105,134.9322,135.0413,26897.0
2018-11-26 15:20:00,148.53,148.56,148.41,148.41,22144.0,135.0413,135.0686,134.9322,134.9322,22144.0
2018-11-26 15:25:00,148.45,148.59,148.38,148.39,48197.0,134.9686,135.0959,134.905,134.914,48197.0
2018-11-26 15:30:00,148.42,148.68,148.39,148.64,28904.0,134.9413,135.1777,134.914,135.1413,28904.0
2018-11-26 15:35:00,148.64,148.71,148.39,148.49,42231.0,135.1413,135.205,134.914,135.005,42231.0
2018-11-26 15:40:00,148.48,148.7,148.47,148.64,32662.0,134.9959,135.1959,134.9868,135.1413,32662.0
2018-11-26 15:45:00,148.65,148.95,148.65,148.88,61118.0,135.1504,135.4232,135.1504,135.3596,61118.0
2018-11-26 15:50:00,148.89,148.95,148.87,148.91,64017.0,135.3686,135.4232,135.3505,135.3868,64017.0
2018-11-26 15:55:00,148.91,149.15,148.73,148.98,232824.0,135.3868,135.605,135.2232,135.4505,232824.0
2018-11-27 09:30:00,147.98,148.8,147.28,148.21,37266.0,134.5413,135.2868,133.9049,134.7504,37266.0
2018-11-27 09:35:00,148.26,148.94,148.16,148.73,39051.0,134.7959,135.4141,134.7049,135.2232,39051.0
2018-11-27 09:40:00,148.64,148.77,147.74,148.22,43110.0,135.1413,135.2595,134.3231,134.7595,43110.0
2018-11-27 09:45:00,148.07,148.5,147.96,148.29,21815.0,134.6231,135.0141,134.5231,134.8231,21815.0
2018-11-27 09:50:00,148.28,148.31,147.75,148.05,31801.0,134.814,134.8413,134.3322,134.6049,31801.0
2018-11-27 09:55:00,148.14,148.27,147.9,148.05,19171.0,134.6868,134.8049,134.4685,134.6049,19171.0
2018-11-27 10:00:00,148.08,148.39,147.79,147.79,11104.0,134.6322,134.914,134.3685,134.3685,11104.0
2018-11-27 10:05:00,147.76,148.31,147.76,148.22,12453.0,134.3413,134.8413,134.3413,134.7595,12453.0
2018-11-27 10:10:00,148.25,148.3,147.72,148.11,29735.0,134.7868,134.8322,134.3049,134.6595,29735.0
2018-11-27 10:15:00,148.08,148.08,147.38,147.5,14861.0,134.6322,134.6322,133.9958,134.1049,14861.0
2018-11-27 10:20:00,147.5,147.83,147.47,147.8,6898.0,134.1049,134.4049,134.0776,134.3776,6898.0
2018-11-27 10:25:00,147.85,147.85,147.42,147.51,12376.0,134.4231,134.4231,134.0321,134.114,12376.0
2018-11-27 10:30:00,147.55,147.87,147.52,147.71,40209.0,134.1503,134.4413,134.1231,134.2958,40209.0
2018-11-27 10:35:00,147.75,147.78,147.28,147.46,35731.0,134.3322,134.3594,133.9049,134.0685,35731.0
2018-11-27 10:40:00,147.49,147.6,147.32,147.55,13894.0,134.0958,134.1958,133.9412,134.1503,13894.0
2018-11-27 10:45:00,147.59,147.6,147.37,147.6,7926.0,134.1867,134.1958,133.9867,134.1958,7926.0
2018-11-27 10:50:00,147.63,147.92,147.62,147.89,7293.0,134.2231,134.4867,134.214,134.4595,7293.0
2018-11-27 10:55:00,147.9,148.03,147.52,147.52,12449.0,134.4685,134.5867,134.1231,134.1231,12449.0
2018-11-27 11:00:00,147.52,148.0,147.49,147.98,26347.0,134.1231,134.5595,134.0958,134.5413,26347.0
2018-11-27 11:05:00,147.99,148.0,147.42,147.48,32629.0,134.5504,134.5595,134.0321,134.0867,32629.0
2018-11-27 11:10:00,147.53,147.66,147.38,147.55,9039.0,134.1321,134.2503,133.9958,134.1503,9039.0
2018-11-27 11:15:00,147.54,147.63,147.33,147.36,6218.0,134.1412,134.2231,133.9503,133.9776,6218.0
2018-11-27 11:20:00,147.41,147.42,147.04,147.06,17402.0,134.023,134.0321,133.6866,133.7048,17402.0
2018-11-27 11:25:00,147.09,147.35,147.05,147.25,10320.0,133.7321,133.9685,133.6957,133.8776,10320.0
2018-11-27 11:30:00,147.25,147.36,147.15,147.24,8188.0,133.8776,133.9776,133.7867,133.8685,8188.0
2018-11-27 11:35:00,147.2,147.36,147.16,147.3,4814.0,133.8321,133.9776,133.7958,133.923,4814.0
2018-11-27 11:40:00,147.3,147.36,147.1,147.19,8754.0,133.923,133.9776,133.7412,133.823,8754.0
2018-11-27 11:45:00,147.25,147.31,147.08,147.18,8017.0,133.8776,133.9321,133.723,133.8139,8017.0
2018-11-27 11:50:00,147.21,147.54,147.21,147.42,8894.0,133.8412,134.1412,133.8412,134.0321,8894.0
2018-11-27 11:55:00,147.46,147.63,147.45,147.51,7805.0,134.0685,134.2231,134.0594,134.114,7805.0
2018-11-27 12:00:00,147.49,147.56,147.23,147.36,4898.0,134.0958,134.1594,133.8594,133.9776,4898.0
2018-11-27 12:05:00,147.38,147.53,147.36,147.52,4850.0,133.9958,134.1321,133.9776,134.1231,4850.0
2018-11-27 12:10:00,147.5,147.5,147.25,147.28,6567.0,134.1049,134.1049,133.8776,133.9049,6567.0
2018-11-27 12:15:00,147.2,147.35,147.19,147.3,9040.0,133.8321,133.9685,133.823,133.923,9040.0
2018-11-27 12:20:00,147.32,147.42,147.23,147.3,5482.0,133.9412,134.0321,133.8594,133.923,5482.0
2018-11-27 12:25:00,147.27,147.27,146.77,146.8,10919.0,133.8958,133.8958,133.4412,133.4684,10919.0
2018-11-27 12:30:00,146.73,146.92,146.65,146.76,10764.0,133.4048,133.5775,133.3321,133.4321,10764.0
2018-11-27 12:35:00,146.82,147.2,146.82,147.2,8011.0,133.4866,133.8321,133.4866,133.8321,8011.0
2018-11-27 12:40:00,147.21,147.27,147.14,147.17,7395.0,133.8412,133.8958,133.7776,133.8048,7395.0
2018-11-27 12:45:00,147.19,147.19,146.92,146.92,7300.0,133.823,133.823,133.5775,133.5775,7300.0
2018-11-27 12:50:00,146.9,146.98,146.76,146.96,8400.0,133.5594,133.6321,133.4321,133.6139,8400.0
2018-11-27 12:55:00,147.0,147.03,146.87,146.93,5156.0,133.6503,133.6776,133.5321,133.5866,5156.0
2018-11-27 13:00:00,146.94,147.28,146.94,147.03,43240.0,133.5957,133.9049,133.5957,133.6776,43240.0
2018-11-27 13:05:00,147.04,147.19,147.03,147.16,4325.0,133.6866,133.823,133.6776,133.7958,4325.0
2018-11-27 13:10:00,147.21,147.26,147.02,147.22,9450.0,133.8412,133.8867,133.6685,133.8503,9450.0
2018-11-27 13:15:00,147.24,147.57,146.91,147.09,23169.0,133.8685,134.1685,133.5685,133.7321,23169.0
2018-11-27 13:20:00,147.1,147.15,146.93,147.11,7358.0,133.7412,133.7867,133.5866,133.7503,7358.0
2018-11-27 13:25:00,147.07,147.14,146.99,147.05,6300.0,133.7139,133.7776,133.6412,133.6957,6300.0
2018-11-27 13:30:00,147.13,147.23,147.05,147.13,4900.0,133.7685,133.8594,133.6957,133.7685,4900.0
2018-11-27 13:35:00,147.17,147.35,147.09,147.25,8171.0,133.8048,133.9685,133.7321,133.8776,8171.0
2018-11-27 13:40:00,147.21,147.3,147.18,147.21,4700.0,133.8412,133.923,133.8139,133.8412,4700.0
2018-11-27 13:45:00,147.15,147.27,147.14,147.23,7328.0,133.7867,133.8958,133.7776,133.8594,7328.0
2018-11-27 13:50:00,147.26,147.31,147.16,147.2,3870.0,133.8867,133.9321,133.7958,133.8321,3870.0
2018-11-27 13:55:00,147.19,147.55,147.16,147.55,11111.0,133.823,134.1503,133.7958,134.1503,11111.0
2018-11-27 14:00:00,147.55,147.83,147.48,147.83,7663.0,134.1503,134.4049,134.0867,134.4049,7663.0
2018-11-27 14:05:00,147.87,148.0,147.81,147.81,11526.0,134.4413,134.5595,134.3867,134.3867,11526.0
2018-11-27 14:10:00,147.89,148.01,147.83,147.95,13528.0,134.4595,134.5686,134.4049,134.514,13528.0
2018-11-27 14:15:00,147.94,148.0,147.92,147.94,7580.0,134.5049,134.5595,134.4867,134.5049,7580.0
2018-11-27 14:20:00,147.91,147.93,147.74,147.81,12561.0,134.4776,134.4958,134.3231,134.3867,12561.0
2018-11-27 14:25:00,147.82,147.83,147.61,147.76,12225.0,134.3958,134.4049,134.2049,134.3413,12225.0
2018-11-27 14:30:00,147.82,147.91,147.75,147.91,7550.0,134.3958,134.4776,134.3322,134.4776,7550.0
2018-11-27 14:35:00,147.91,147.99,147.84,147.88,10225.0,134.4776,134.5504,134.414,134.4504,10225.0
2018-11-27 14:40:00,147.91,147.96,147.84,147.91,6408.0,134.4776,134.5231,134.414,134.4776,6408.0
2018-11-27 14:45:00,147.91,148.06,147.85,147.99,9125.0,134.4776,134.614,134.4231,134.5504,9125.0
2018-11-27 14:50:00,147.96,147.96,147.81,147.86,5901.0,134.5231,134.5231,134.3867,134.4322,5901.0
2018-11-27 14:55:00,147.9,147.9,147.68,147.74,6527.0,134.4685,134.4685,134.2685,134.3231,6527.0
2018-11-27 15:00:00,147.68,147.83,147.57,147.83,12131.0,134.2685,134.4049,134.1685,134.4049,12131.0
2018-11-27 15:05:00,147.85,147.85,147.57,147.68,9717.0,134.4231,134.4231,134.1685,134.2685,9717.0
2018-11-27 15:10:00,147.62,147.82,147.61,147.77,8384.0,134.214,134.3958,134.2049,134.3504,8384.0
2018-11-27 15:15:00,147.78,147.86,147.71,147.73,15066.0,134.3594,134.4322,134.2958,134.314,15066.0
2018-11-27 15:20:00,147.75,147.84,147.71,147.71,11607.0,134.3322,134.414,134.2958,134.2958,11607.0
2018-11-27 15:25:00,147.69,147.88,147.69,147.83,28013.0,134.2776,134.4504,134.2776,134.4049,28013.0
2018-11-27 15:30:00,147.82,147.84,147.6,147.72,21533.0,134.3958,134.414,134.1958,134.3049,21533.0
2018-11-27 15:35:00,147.71,147.94,147.68,147.78,32103.0,134.2958,134.5049,134.2685,134.3594,32103.0
2018-11-27 15:40:00,147.81,147.96,147.8,147.96,33610.0,134.3867,134.5231,134.3776,134.5231,33610.0
2018-11-27 15:45:00,147.94,147.96,147.76,147.86,25854.0,134.5049,134.5231,134.3413,134.4322,25854.0
2018-11-27 15:50:00,147.85,147.85,147.5,147.53,41498.0,134.4231,134.4231,134.1049,134.1321,41498.0
2018-11-27 15:55:00,147.52,147.83,147.52,147.8,71239.0,134.1231,134.4049,134.1231,134.3776,71239.0
2018-11-28 09:30:00,148.27,150.4,147.79,149.24,63833.0,134.8049,136.7415,134.3685,135.6869,63833.0
2018-11-28 09:35:00,149.38,150.0,149.27,149.72,16254.0,135.8141,136.3778,135.7141,136.1233,16254.0
2018-11-28 09:40:00,149.77,150.05,149.41,149.69,32729.0,136.1687,136.4233,135.8414,136.096,32729.0
2018-11-28 09:45:00,149.8,149.91,149.33,149.54,10406.0,136.196,136.296,135.7687,135.9596,10406.0
2018-11-28 09:50:00,149.56,149.63,148.71,148.82,14256.0,135.9778,136.0414,135.205,135.305,14256.0
2018-11-28 09:55:00,148.93,148.93,148.39,148.4,12222.0,135.405,135.405,134.914,134.9231,12222.0
2018-11-28 10:00:00,148.45,148.74,148.22,148.24,6448.0,134.9686,135.2323,134.7595,134.7777,6448.0
2018-11-28 10:05:00,148.06,148.17,147.5,148.09,22115.0,134.614,134.714,134.1049,134.6413,22115.0
2018-11-28 10:10:00,148.07,148.11,147.69,147.93,27693.0,134.6231,134.6595,134.2776,134.4958,27693.0
2018-11-28 10:15:00,147.93,148.0,147.76,147.9,6350.0,134.4958,134.5595,134.3413,134.4685,6350.0
2018-11-28 10:20:00,147.91,148.06,147.5,147.75,21852.0,134.4776,134.614,134.1049,134.3322,21852.0
2018-11-28 10:25:00,147.75,147.84,147.44,147.48,15989.0,134.3322,134.414,134.0503,134.0867,15989.0
2018-11-28 10:30:00,147.4,147.67,147.04,147.52,20668.0,134.014,134.2594,133.6866,134.1231,20668.0
2018-11-28 10:35:00,147.46,147.51,147.22,147.36,12080.0,134.0685,134.114,133.8503,133.9776,12080.0
2018-11-28 10:40:00,147.29,147.58,147.21,147.46,9847.0,133.9139,134.1776,133.8412,134.0685,9847.0
2018-11-28 10:45:00,147.4,147.86,147.4,147.86,6834.0,134.014,134.4322,134.014,134.4322,6834.0
2018-11-28 10:50:00,147.87,148.33,147.86,148.33,4357.0,134.4413,134.8595,134.4322,134.8595,4357.0
2018-11-28 10:55:00,148.33,148.51,148.27,148.33,6234.0,134.8595,135.0232,134.8049,134.8595,6234.0
2018-11-28 11:00:00,148.33,148.63,148.31,148.63,13348.0,134.8595,135.1323,134.8413,135.1323,13348.0
2018-11-28 11:05:00,148.63,148.86,148.44,148.86,27196.0,135.1323,135.3414,134.9595,135.3414,27196.0
2018-11-28 11:10:00,148.95,149.06,148.71,149.03,7771.0,135.4232,135.5232,135.205,135.4959,7771.0
2018-11-28 11:15:00,149.01,149.08,148.57,148.86,11487.0,135.4777,135.5414,135.0777,135.3414,11487.0
2018-11-28 11:20:00,148.95,149.02,148.85,149.01,7561.0,135.4232,135.4868,135.3323,135.4777,7561.0
2018-11-28 11:25:00,149.05,149.12,148.97,149.11,2028.0,135.5141,135.5778,135.4414,135.5687,2028.0
2018-11-28 11:30:00,149.1,149.1,148.98,149.04,3720.0,135.5596,135.5596,135.4505,135.505,3720.0
2018-11-28 11:35:00,149.1,149.11,148.79,148.83,5531.0,135.5596,135.5687,135.2777,135.3141,5531.0
2018-11-28 11:40:00,148.85,148.85,148.47,148.58,6109.0,135.3323,135.3323,134.9868,135.0868,6109.0
2018-11-28 11:45:00,148.54,148.64,148.4,148.63,11098.0,135.0504,135.1413,134.9231,135.1323,11098.0
2018-11-28 11:50:00,148.66,148.98,148.62,148.95,6208.0,135.1595,135.4505,135.1232,135.4232,6208.0
2018-11-28 11:55:00,148.93,148.96,148.46,148.55,57150.0,135.405,135.4323,134.9777,135.0595,57150.0
2018-11-28 12:00:00,148.55,149.84,148.48,149.84,62569.0,135.0595,136.2324,134.9959,136.2324,62569.0
2018-11-28 12:05:00,149.81,150.3,149.6,150.26,35440.0,136.2051,136.6506,136.0142,136.6142,35440.0
2018-11-28 12:10:00,150.32,150.37,149.62,149.62,56983.0,136.6688,136.7142,136.0323,136.0323,56983.0
2018-11-28 12:15:00,149.72,149.94,149.43,149.94,26927.0,136.1233,136.3233,135.8596,136.3233,26927.0
2018-11-28 12:20:00,149.95,150.04,149.68,149.75,9561.0,136.3324,136.4142,136.0869,136.1505,9561.0
2018-11-28 12:25:00,149.75,150.03,149.53,149.73,17953.0,136.1505,136.4051,135.9505,136.1324,17953.0
2018-11-28 12:30:00,149.71,149.98,149.56,149.73,15687.0,136.1142,136.3597,135.9778,136.1324,15687.0
2018-11-28 12:35:00,149.77,150.1,149.76,150.06,24305.0,136.1687,136.4688,136.1596,136.4324,24305.0
2018-11-28 12:40:00,150.03,150.07,149.85,149.88,10658.0,136.4051,136.4415,136.2415,136.2687,10658.0
2018-11-28 12:45:00,149.94,150.24,149.94,150.13,23613.0,136.3233,136.596,136.3233,136.496,23613.0
2018-11-28 12:50:00,150.13,150.31,150.06,150.29,17858.0,136.496,136.6597,136.4324,136.6415,17858.0
2018-11-28 12:55:00,150.24,150.34,149.87,149.91,37535.0,136.596,136.687,136.2596,136.296,37535.0
2018-11-28 13:00:00,149.97,150.03,149.7,149.74,36658.0,136.3506,136.4051,136.1051,136.1414,36658.0
2018-11-28 13:05:00,149.76,150.05,149.74,150.0,18359.0,136.1596,136.4233,136.1414,136.3778,18359.0
2018-11-28 13:10:00,149.98,150.57,149.89,150.53,43877.0,136.3597,136.8961,136.2778,136.8597,43877.0
2018-11-28 13:15:00,150.53,150.58,150.2,150.33,49926.0,136.8597,136.9052,136.5597,136.6779,49926.0
2018-11-28 13:20:00,150.35,150.35,150.19,150.31,6125.0,136.6961,136.6961,136.5506,136.6597,6125.0
2018-11-28 13:25:00,150.33,150.76,150.31,150.7,28931.0,136.6779,137.0688,136.6597,137.0143,28931.0
2018-11-28 13:30:00,150.74,150.78,150.62,150.77,11838.0,137.0506,137.087,136.9415,137.0779,11838.0
2018-11-28 13:35:00,150.81,150.97,150.81,150.97,19487.0,137.1143,137.2597,137.1143,137.2597,19487.0
2018-11-28 13:40:00,150.94,151.04,150.85,150.85,15033.0,137.2325,137.3234,137.1506,137.1506,15033.0
2018-11-28 13:45:00,150.9,151.38,150.9,151.13,43930.0,137.1961,137.6325,137.1961,137.4052,43930.0
2018-11-28 13:50:00,151.11,151.19,150.91,150.99,29715.0,137.387,137.4598,137.2052,137.2779,29715.0
2018-11-28 13:55:00,151.03,151.17,150.99,151.1,13347.0,137.3143,137.4416,137.2779,137.3779,13347.0
2018-11-28 14:00:00,151.13,151.35,151.04,151.35,13982.0,137.4052,137.6052,137.3234,137.6052,13982.0
2018-11-28 14:05:00,151.39,151.41,151.12,151.24,17392.0,137.6416,137.6598,137.3961,137.5052,17392.0
2018-11-28 14:10:00,151.27,151.31,151.14,151.27,19473.0,137.5325,137.5689,137.4143,137.5325,19473.0
2018-11-28 14:15:00,151.3,151.3,150.92,150.99,22773.0,137.5598,137.5598,137.2143,137.2779,22773.0
2018-11-28 14:20:00,150.97,151.02,150.7,150.94,13541.0,137.2597,137.3052,137.0143,137.2325,13541.0
2018-11-28 14:25:00,150.91,151.02,150.87,150.88,10417.0,137.2052,137.3052,137.1688,137.1779,10417.0
2018-11-28 14:30:00,150.93,151.06,150.9,150.97,11757.0,137.2234,137.3416,137.1961,137.2597,11757.0
2018-11-28 14:35:00,151.01,151.11,150.74,150.78,15871.0,137.2961,137.387,137.0506,137.087,15871.0
2018-11-28 14:40:00,150.8,151.05,150.8,150.93,13249.0,137.1052,137.3325,137.1052,137.2234,13249.0
2018-11-28 14:45:00,150.94,151.02,150.85,150.96,6221.0,137.2325,137.3052,137.1506,137.2507,6221.0
2018-11-28 14:50:00,150.96,151.11,150.94,150.94,9361.0,137.2507,137.387,137.2325,137.2325,9361.0
2018-11-28 14:55:00,150.91,151.01,150.76,150.76,9687.0,137.2052,137.2961,137.0688,137.0688,9687.0
2018-11-28 15:00:00,150.76,150.79,150.51,150.69,16625.0,137.0688,137.0961,136.8415,137.0052,16625.0
2018-11-28 15:05:00,150.73,150.8,150.65,150.65,7448.0,137.0415,137.1052,136.9688,136.9688,7448.0
2018-11-28 15:10:00,150.74,150.85,150.72,150.84,15173.0,137.0506,137.1506,137.0325,137.1416,15173.0
2018-11-28 15:15:00,150.82,150.84,150.67,150.84,15350.0,137.1234,137.1416,136.987,137.1416,15350.0
2018-11-28 15:20:00,150.84,151.15,150.84,151.07,21322.0,137.1416,137.4234,137.1416,137.3507,21322.0
2018-11-28 15:25:00,151.07,151.15,150.93,151.0,38512.0,137.3507,137.4234,137.2234,137.287,38512.0
2018-11-28 15:30:00,150.99,151.37,150.91,151.33,32740.0,137.2779,137.6234,137.2052,137.5871,32740.0
2018-11-28 15:35:00,151.33,151.59,151.31,151.52,26891.0,137.5871,137.8234,137.5689,137.7598,26891.0
2018-11-28 15:40:00,151.52,151.68,151.5,151.54,31473.0,137.7598,137.9053,137.7416,137.778,31473.0
2018-11-28 15:45:00,151.55,151.75,151.55,151.74,54411.0,137.7871,137.9689,137.7871,137.9598,54411.0
2018-11-28 15:50:00,151.74,151.83,151.67,151.75,55285.0,137.9598,138.0416,137.8962,137.9689,55285.0
2018-11-28 15:55:00,151.74,152.02,151.69,152.01,153367.0,137.9598,138.2144,137.9144,138.2053,153367.0
2018-11-29 09:30:00,151.85,152.49,151.33,151.77,49018.0,138.0598,138.6417,137.5871,137.9871,49018.0
2018-11-29 09:35:00,151.75,151.76,151.01,151.6,13149.0,137.9689,137.978,137.2961,137.8325,13149.0
2018-11-29 09:40:00,151.51,151.97,151.35,151.74,11200.0,137.7507,138.1689,137.6052,137.9598,11200.0
2018-11-29 09:45:00,151.55,151.55,150.8,150.8,15906.0,137.7871,137.7871,137.1052,137.1052,15906.0
2018-11-29 09:50:00,150.81,151.25,150.57,151.13,46772.0,137.1143,137.5143,136.8961,137.4052,46772.0
2018-11-29 09:55:00,151.02,151.16,150.82,150.94,17634.0,137.3052,137.4325,137.1234,137.2325,17634.0
2018-11-29 10:00:00,150.81,150.92,150.23,150.37,7733.0,137.1143,137.2143,136.587,136.7142,7733.0
2018-11-29 10:05:00,150.4,150.58,149.87,150.12,11444.0,136.7415,136.9052,136.2596,136.4869,11444.0
2018-11-29 10:10:00,150.08,150.19,149.89,150.03,19102.0,136.4506,136.5506,136.2778,136.4051,19102.0
2018-11-29 10:15:00,149.93,150.15,149.68,149.68,20331.0,136.3142,136.5142,136.0869,136.0869,20331.0
2018-11-29 10:20:00,149.67,149.92,149.55,149.89,7197.0,136.0778,136.3051,135.9687,136.2778,7197.0
2018-11-29 10:25:00,149.89,150.3,149.67,150.29,19022.0,136.2778,136.6506,136.0778,136.6415,19022.0
2018-11-29 10:30:00,150.3,151.23,150.3,151.11,76983.0,136.6506,137.4961,136.6506,137.387,76983.0
2018-11-29 10:35:00,151.08,151.22,150.69,150.81,20042.0,137.3598,137.487,137.0052,137.1143,20042.0
2018-11-29 10:40:00,150.75,150.76,149.73,149.78,18463.0,137.0597,137.0688,136.1324,136.1778,18463.0
2018-11-29 10:45:00,149.87,150.05,149.48,149.56,17689.0,136.2596,136.4233,135.9051,135.9778,17689.0
2018-11-29 10:50:00,149.51,149.64,149.09,149.41,16417.0,135.9323,136.0505,135.5505,135.8414,16417.0
2018-11-29 10:55:00,149.41,149.61,149.29,149.41,15493.0,135.8414,136.0233,135.7323,135.8414,15493.0
2018-11-29 11:00:00,149.44,149.63,149.33,149.48,16483.0,135.8687,136.0414,135.7687,135.9051,16483.0
2018-11-29 11:05:00,149.5,149.72,149.33,149.43,54303.0,135.9232,136.1233,135.7687,135.8596,54303.0
2018-11-29 11:10:00,149.4,149.63,149.2,149.47,9371.0,135.8323,136.0414,135.6505,135.896,9371.0
2018-11-29 11:15:00,149.49,149.62,149.36,149.52,7564.0,135.9142,136.0323,135.796,135.9414,7564.0
2018-11-29 11:20:00,149.54,150.24,149.38,150.24,44662.0,135.9596,136.596,135.8141,136.596,44662.0
2018-11-29 11:25:00,150.24,150.78,150.06,150.78,44249.0,136.596,137.087,136.4324,137.087,44249.0
2018-11-29 11:30:00,150.69,150.93,150.57,150.8,9973.0,137.0052,137.2234,136.8961,137.1052,9973.0
2018-11-29 11:35:00,150.77,151.02,150.6,150.96,9316.0,137.0779,137.3052,136.9233,137.2507,9316.0
2018-11-29 11:40:00,151.03,151.26,151.0,151.15,11044.0,137.3143,137.5234,137.287,137.4234,11044.0
2018-11-29 11:45:00,151.12,151.13,150.8,150.88,13046.0,137.3961,137.4052,137.1052,137.1779,13046.0
2018-11-29 11:50:00,150.84,151.26,150.75,151.12,20524.0,137.1416,137.5234,137.0597,137.3961,20524.0
2018-11-29 11:55:00,151.16,151.18,150.89,151.09,16423.0,137.4325,137.4507,137.187,137.3689,16423.0
2018-11-29 12:00:00,151.06,151.11,150.77,150.98,14524.0,137.3416,137.387,137.0779,137.2688,14524.0
2018-11-29 12:05:00,150.9,151.08,150.7,150.82,14770.0,137.1961,137.3598,137.0143,137.1234,14770.0
2018-11-29 12:10:00,150.8,150.8,150.44,150.49,17135.0,137.1052,137.1052,136.7779,136.8233,17135.0
2018-11-29 12:15:00,150.51,150.77,150.5,150.62,17977.0,136.8415,137.0779,136.8324,136.9415,17977.0
2018-11-29 12:20:00,150.63,150.63,150.38,150.4,8910.0,136.9506,136.9506,136.7233,136.7415,8910.0
2018-11-29 12:25:00,150.38,150.48,150.37,150.44,7216.0,136.7233,136.8142,136.7142,136.7779,7216.0
2018-11-29 12:30:00,150.47,150.63,150.44,150.46,7794.0,136.8052,136.9506,136.7779,136.7961,7794.0
2018-11-29 12:35:00,150.49,150.6,150.36,150.59,9450.0,136.8233,136.9233,136.7051,136.9143,9450.0
2018-11-29 12:40:00,150.59,150.82,150.59,150.78,11318.0,136.9143,137.1234,136.9143,137.087,11318.0
2018-11-29 12:45:00,150.74,150.76,150.61,150.66,7607.0,137.0506,137.0688,136.9324,136.9779,7607.0
2018-11-29 12:50:00,150.69,150.87,150.69,150.82,13498.0,137.0052,137.1688,137.0052,137.1234,13498.0
2018-11-29 12:55:00,150.8,150.98,150.79,150.87,7259.0,137.1052,137.2688,137.0961,137.1688,7259.0
2018-11-29 13:00:00,150.83,150.85,150.76,150.8,4157.0,137.1325,137.1506,137.0688,137.1052,4157.0
2018-11-29 13:05:00,150.83,150.83,150.59,150.66,8248.0,137.1325,137.1325,136.9143,136.9779,8248.0
2018-11-29 13:10:00,150.63,150.66,150.47,150.56,8200.0,136.9506,136.9779,136.8052,136.887,8200.0
2018-11-29 13:15:00,150.59,150.65,150.44,150.5,33824.0,136.9143,136.9688,136.7779,136.8324,33824.0
2018-11-29 13:20:00,150.49,150.54,150.34,150.39,12395.0,136.8233,136.8688,136.687,136.7324,12395.0
2018-11-29 13:25:00,150.41,150.47,150.35,150.44,3311.0,136.7506,136.8052,136.6961,136.7779,3311.0
2018-11-29 13:30:00,150.42,150.47,150.32,150.32,7718.0,136.7597,136.8052,136.6688,136.6688,7718.0
2018-11-29 13:35:00,150.32,150.32,150.05,150.09,8706.0,136.6688,136.6688,136.4233,136.4597,8706.0
2018-11-29 13:40:00,150.07,150.15,149.98,150.15,5128.0,136.4415,136.5142,136.3597,136.5142,5128.0
2018-11-29 13:45:00,150.11,150.14,149.84,150.05,22473.0,136.4778,136.5051,136.2324,136.4233,22473.0
2018-11-29 13:50:00,150.05,150.07,149.91,149.97,20331.0,136.4233,136.4415,136.296,136.3506,20331.0
2018-11-29 13:55:00,149.99,150.05,149.9,149.96,9626.0,136.3687,136.4233,136.2869,136.3415,9626.0
2018-11-29 14:00:00,149.91,150.16,149.76,149.97,23087.0,136.296,136.5233,136.1596,136.3506,23087.0
2018-11-29 14:05:00,149.89,149.99,149.76,149.94,21879.0,136.2778,136.3687,136.1596,136.3233,21879.0
2018-11-29 14:10:00,149.94,150.57,149.91,150.53,15877.0,136.3233,136.8961,136.296,136.8597,15877.0
2018-11-29 14:15:00,150.53,150.62,150.42,150.5,20650.0,136.8597,136.9415,136.7597,136.8324,20650.0
2018-11-29 14:20:00,150.5,150.55,150.33,150.46,31101.0,136.8324,136.8779,136.6779,136.7961,31101.0
2018-11-29 14:25:00,150.5,150.54,150.41,150.41,19013.0,136.8324,136.8688,136.7506,136.7506,19013.0
2018-11-29 14:30:00,150.49,150.52,150.42,150.5,15220.0,136.8233,136.8506,136.7597,136.8324,15220.0
2018-11-29 14:35:00,150.53,150.59,150.43,150.57,38036.0,136.8597,136.9143,136.7688,136.8961,38036.0
2018-11-29 14:40:00,150.54,150.76,150.53,150.74,15176.0,136.8688,137.0688,136.8597,137.0506,15176.0
2018-11-29 14:45:00,150.74,150.77,150.7,150.75,17209.0,137.0506,137.0779,137.0143,137.0597,17209.0
2018-11-29 14:50:00,150.75,151.03,150.7,150.91,41312.0,137.0597,137.3143,137.0143,137.2052,41312.0
2018-11-29 14:55:00,150.88,151.09,150.88,151.06,18973.0,137.1779,137.3689,137.1779,137.3416,18973.0
2018-11-29 15:00:00,151.06,151.08,150.92,151.0,22656.0,137.3416,137.3598,137.2143,137.287,22656.0
2018-11-29 15:05:00,151.0,151.06,150.93,151.05,18470.0,137.287,137.3416,137.2234,137.3325,18470.0
2018-11-29 15:10:00,151.07,151.1,150.93,151.03,25614.0,137.3507,137.3779,137.2234,137.3143,25614.0
2018-11-29 15:15:00,151.03,151.04,150.71,150.71,39732.0,137.3143,137.3234,137.0234,137.0234,39732.0
2018-11-29 15:20:00,150.71,150.8,150.66,150.66,17849.0,137.0234,137.1052,136.9779,136.9779,17849.0
2018-11-29 15:25:00,150.68,150.89,150.57,150.89,12126.0,136.9961,137.187,136.8961,137.187,12126.0
2018-11-29 15:30:00,150.85,150.85,150.58,150.69,10908.0,137.1506,137.1506,136.9052,137.0052,10908.0
2018-11-29 15:35:00,150.66,150.75,150.52,150.59,22160.0,136.9779,137.0597,136.8506,136.9143,22160.0
2018-11-29 15:40:00,150.57,150.64,150.48,150.52,29041.0,136.8961,136.9597,136.8142,136.8506,29041.0
2018-11-29 15:45:00,150.49,150.52,150.21,150.25,46912.0,136.8233,136.8506,136.5688,136.6051,46912.0
2018-11-29 15:50:00,150.26,150.48,150.25,150.4,38763.0,136.6142,136.8142,136.6051,136.7415,38763.0
2018-11-29 15:55:00,150.38,150.39,149.93,149.99,69227.0,136.7233,136.7324,136.3142,136.3687,69227.0
2018-11-30 09:30:00,149.89,151.03,149.78,150.81,21247.0,136.2778,137.3143,136.1778,137.1143,21247.0
2018-11-30 09:35:00,150.73,151.75,150.57,151.49,26830.0,137.0415,137.9689,136.8961,137.7325,26830.0
2018-11-30 09:40:00,151.44,151.5,150.72,151.1,11194.0,137.6871,137.7416,137.0325,137.3779,11194.0
2018-11-30 09:45:00,150.98,151.12,150.83,151.1,19907.0,137.2688,137.3961,137.1325,137.3779,19907.0
2018-11-30 09:50:00,151.01,151.63,150.88,151.61,13862.0,137.2961,137.8598,137.1779,137.8416,13862.0
2018-11-30 09:55:00,151.58,151.92,151.52,151.89,55483.0,137.8144,138.1235,137.7598,138.0962,55483.0
2018-11-30 10:00:00,151.92,152.16,151.75,152.08,24919.0,138.1235,138.3417,137.9689,138.2689,24919.0
2018-11-30 10:05:00,152.09,152.58,152.09,152.35,24572.0,138.278,138.7235,138.278,138.5144,24572.0
2018-11-30 10:10:00,152.37,152.53,152.02,152.19,15440.0,138.5326,138.6781,138.2144,138.369,15440.0
2018-11-30 10:15:00,152.17,152.17,151.72,151.83,12010.0,138.3508,138.3508,137.9416,138.0416,12010.0
2018-11-30 10:20:00,151.88,152.08,151.85,151.96,8017.0,138.0871,138.2689,138.0598,138.1598,8017.0
2018-11-30 10:25:00,151.92,152.02,151.52,151.66,18626.0,138.1235,138.2144,137.7598,137.8871,18626.0
2018-11-30 10:30:00,151.7,152.37,151.7,152.37,11337.0,137.9235,138.5326,137.9235,138.5326,11337.0
2018-11-30 10:35:00,152.44,152.46,152.08,152.18,13391.0,138.5963,138.6144,138.2689,138.3599,13391.0
2018-11-30 10:40:00,152.18,152.58,152.17,152.48,9938.0,138.3599,138.7235,138.3508,138.6326,9938.0
2018-11-30 10:45:00,152.51,152.56,152.24,152.37,14722.0,138.6599,138.7054,138.4144,138.5326,14722.0
2018-11-30 10:50:00,152.37,152.58,152.23,152.32,10601.0,138.5326,138.7235,138.4053,138.4871,10601.0
2018-11-30 10:55:00,152.29,152.38,152.05,152.28,10622.0,138.4599,138.5417,138.2417,138.4508,10622.0
2018-11-30 11:00:00,152.23,152.25,151.93,152.12,7775.0,138.4053,138.4235,138.1326,138.3053,7775.0
2018-11-30 11:05:00,152.08,152.13,151.79,151.98,25009.0,138.2689,138.3144,138.0053,138.178,25009.0
2018-11-30 11:10:00,151.98,152.03,151.8,151.88,13900.0,138.178,138.2235,138.0144,138.0871,13900.0
2018-11-30 11:15:00,151.85,152.02,151.75,151.85,8224.0,138.0598,138.2144,137.9689,138.0598,8224.0
2018-11-30 11:20:00,151.94,152.41,151.9,152.34,19043.0,138.1417,138.569,138.1053,138.5053,19043.0
2018-11-30 11:25:00,152.38,152.42,151.69,151.92,13139.0,138.5417,138.5781,137.9144,138.1235,13139.0
2018-11-30 11:30:00,151.83,151.94,151.5,151.64,18866.0,138.0416,138.1417,137.7416,137.8689,18866.0
2018-11-30 11:35:00,151.61,151.82,151.55,151.74,15431.0,137.8416,138.0326,137.7871,137.9598,15431.0
2018-11-30 11:40:00,151.81,151.95,151.72,151.92,12989.0,138.0235,138.1507,137.9416,138.1235,12989.0
2018-11-30 11:45:00,151.95,152.11,151.77,152.01,8469.0,138.1507,138.2962,137.9871,138.2053,8469.0
2018-11-30 11:50:00,152.03,152.19,152.02,152.16,5202.0,138.2235,138.369,138.2144,138.3417,5202.0
2018-11-30 11:55:00,152.12,152.47,152.11,152.19,13945.0,138.3053,138.6235,138.2962,138.369,13945.0
2018-11-30 12:00:00,152.21,152.39,152.15,152.19,16405.0,138.3871,138.5508,138.3326,138.369,16405.0
2018-11-30 12:05:00,152.2,152.5,152.2,152.49,7317.0,138.378,138.6508,138.378,138.6417,7317.0
2018-11-30 12:10:00,152.46,152.48,152.23,152.32,6766.0,138.6144,138.6326,138.4053,138.4871,6766.0
2018-11-30 12:15:00,152.32,152.44,152.29,152.4,9087.0,138.4871,138.5963,138.4599,138.5599,9087.0
2018-11-30 12:20:00,152.41,152.56,152.36,152.48,11088.0,138.569,138.7054,138.5235,138.6326,11088.0
2018-11-30 12:25:00,152.5,152.5,152.0,152.0,10047.0,138.6508,138.6508,138.1962,138.1962,10047.0
2018-11-30 12:30:00,151.94,152.07,151.85,152.04,11672.0,138.1417,138.2599,138.0598,138.2326,11672.0
2018-11-30 12:35:00,152.06,152.27,152.05,152.22,8291.0,138.2508,138.4417,138.2417,138.3962,8291.0
2018-11-30 12:40:00,152.19,152.26,151.88,152.01,10515.0,138.369,138.4326,138.0871,138.2053,10515.0
2018-11-30 12:45:00,152.06,152.23,151.94,152.06,11268.0,138.2508,138.4053,138.1417,138.2508,11268.0
2018-11-30 12:50:00,152.05,152.28,151.99,152.19,7016.0,138.2417,138.4508,138.1871,138.369,7016.0
2018-11-30 12:55:00,152.2,152.25,152.0,152.0,4830.0,138.378,138.4235,138.1962,138.1962,4830.0
2018-11-30 13:00:00,152.02,152.12,151.97,152.09,8775.0,138.2144,138.3053,138.1689,138.278,8775.0
2018-11-30 13:05:00,152.07,152.1,151.95,151.98,3828.0,138.2599,138.2871,138.1507,138.178,3828.0
2018-11-30 13:10:00,151.93,152.05,151.89,152.02,3991.0,138.1326,138.2417,138.0962,138.2144,3991.0
2018-11-30 13:15:00,152.07,152.11,151.93,152.03,11111.0,138.2599,138.2962,138.1326,138.2235,11111.0
2018-11-30 13:20:00,152.1,152.2,152.07,152.18,10150.0,138.2871,138.378,138.2599,138.3599,10150.0
2018-11-30 13:25:00,152.16,152.33,152.15,152.33,9409.0,138.3417,138.4962,138.3326,138.4962,9409.0
2018-11-30 13:30:00,152.27,152.63,152.26,152.62,27409.0,138.4417,138.769,138.4326,138.7599,27409.0
2018-11-30 13:35:00,152.65,153.05,152.62,153.03,42786.0,138.7872,139.1509,138.7599,139.1327,42786.0
2018-11-30 13:40:00,153.02,153.04,152.84,153.02,9970.0,139.1236,139.1418,138.9599,139.1236,9970.0
2018-11-30 13:45:00,153.05,153.3,152.98,153.28,23078.0,139.1509,139.3782,139.0872,139.36,23078.0
2018-11-30 13:50:00,153.32,153.45,153.24,153.28,27433.0,139.3963,139.5145,139.3236,139.36,27433.0
2018-11-30 13:55:00,153.32,153.5,153.3,153.5,10248.0,139.3963,139.56,139.3782,139.56,10248.0
2018-11-30 14:00:00,153.52,153.52,153.28,153.47,17930.0,139.5782,139.5782,139.36,139.5327,17930.0
2018-11-30 14:05:00,153.43,153.66,153.43,153.56,16395.0,139.4963,139.7055,139.4963,139.6145,16395.0
2018-11-30 14:10:00,153.51,153.74,153.44,153.56,20146.0,139.5691,139.7782,139.5054,139.6145,20146.0
2018-11-30 14:15:00,153.55,153.8,153.48,153.57,10818.0,139.6054,139.8327,139.5418,139.6236,10818.0
2018-11-30 14:20:00,153.55,153.57,153.24,153.46,27830.0,139.6054,139.6236,139.3236,139.5236,27830.0
2018-11-30 14:25:00,153.41,153.57,153.4,153.56,18553.0,139.4782,139.6236,139.4691,139.6145,18553.0
2018-11-30 14:30:00,153.69,153.9,153.59,153.62,18621.0,139.7327,139.9237,139.6418,139.6691,18621.0
2018-11-30 14:35:00,153.62,153.88,153.61,153.64,8526.0,139.6691,139.9055,139.66,139.6873,8526.0
2018-11-30 14:40:00,153.66,154.09,153.66,153.91,35999.0,139.7055,140.0964,139.7055,139.9328,35999.0
2018-11-30 14:45:00,153.88,154.04,153.71,154.04,22298.0,139.9055,140.0509,139.7509,140.0509,22298.0
2018-11-30 14:50:00,154.06,154.16,153.95,154.16,40889.0,140.0691,140.1601,139.9691,140.1601,40889.0
2018-11-30 14:55:00,154.15,154.31,154.1,154.19,32964.0,140.151,140.2964,140.1055,140.1873,32964.0
2018-11-30 15:00:00,154.24,154.4,154.01,154.3,22245.0,140.2328,140.3783,140.0237,140.2873,22245.0
2018-11-30 15:05:00,154.26,154.73,154.19,154.65,26375.0,140.251,140.6783,140.1873,140.6056,26375.0
2018-11-30 15:10:00,154.65,154.78,154.51,154.78,30969.0,140.6056,140.7237,140.4783,140.7237,30969.0
2018-11-30 15:15:00,154.72,154.99,154.7,154.89,24870.0,140.6692,140.9147,140.651,140.8238,24870.0
2018-11-30 15:20:00,154.91,155.2,154.83,155.19,35280.0,140.8419,141.1056,140.7692,141.0965,35280.0
2018-11-30 15:25:00,155.19,155.32,154.79,154.8,32279.0,141.0965,141.2147,140.7328,140.7419,32279.0
2018-11-30 15:30:00,154.82,154.98,154.77,154.92,35435.0,140.7601,140.9056,140.7147,140.851,35435.0
2018-11-30 15:35:00,154.89,154.94,154.6,154.72,36405.0,140.8238,140.8692,140.5601,140.6692,36405.0
2018-11-30 15:40:00,154.73,154.95,154.71,154.95,40293.0,140.6783,140.8783,140.6601,140.8783,40293.0
2018-11-30 15:45:00,154.95,154.99,154.7,154.79,75130.0,140.8783,140.9147,140.651,140.7328,75130.0
2018-11-30 15:50:00,154.8,154.84,154.55,154.7,51543.0,140.7419,140.7783,140.5146,140.651,51543.0
2018-11-30 15:55:00,154.71,155.09,154.67,154.86,132679.0,140.6601,141.0056,140.6237,140.7965,132679.0
2018-12-03 09:30:00,161.9,164.37,161.5,163.64,343085.0,147.1971,149.4428,146.8335,148.7791,343085.0
2018-12-03 09:35:00,163.64,163.78,162.4,162.71,124912.0,148.7791,148.9064,147.6517,147.9336,124912.0
2018-12-03 09:40:00,162.82,163.95,162.45,163.32,115516.0,148.0336,149.061,147.6972,148.4882,115516.0
2018-12-03 09:45:00,163.42,163.57,162.99,163.34,115055.0,148.5791,148.7155,148.1882,148.5064,115055.0
2018-12-03 09:50:00,163.38,163.5,162.5,162.79,132719.0,148.5427,148.6518,147.7427,148.0063,132719.0
2018-12-03 09:55:00,162.72,162.73,161.8,161.95,132075.0,147.9427,147.9518,147.1062,147.2426,132075.0
2018-12-03 10:00:00,162.05,162.25,161.77,162.09,114234.0,147.3335,147.5154,147.079,147.3699,114234.0
2018-12-03 10:05:00,162.09,162.86,162.02,162.1,133699.0,147.3699,148.07,147.3062,147.379,133699.0
2018-12-03 10:10:00,162.06,162.16,161.71,161.88,110037.0,147.3426,147.4335,147.0244,147.179,110037.0
2018-12-03 10:15:00,161.87,162.44,161.79,162.0,74010.0,147.1699,147.6881,147.0971,147.2881,74010.0
2018-12-03 10:20:00,161.96,162.32,161.9,162.03,46313.0,147.2517,147.579,147.1971,147.3153,46313.0
2018-12-03 10:25:00,162.04,163.4,162.04,163.38,59016.0,147.3244,148.5609,147.3244,148.5427,59016.0
2018-12-03 10:30:00,163.38,163.73,162.91,163.51,83211.0,148.5427,148.861,148.1154,148.6609,83211.0
2018-12-03 10:35:00,163.5,163.5,162.38,162.4,29447.0,148.6518,148.6518,147.6336,147.6517,29447.0
2018-12-03 10:40:00,162.4,162.4,161.69,161.83,35430.0,147.6517,147.6517,147.0062,147.1335,35430.0
2018-12-03 10:45:00,161.77,161.9,161.67,161.77,20933.0,147.079,147.1971,146.988,147.079,20933.0
2018-12-03 10:50:00,161.84,161.98,161.58,161.61,40202.0,147.1426,147.2699,146.9062,146.9335,40202.0
2018-12-03 10:55:00,161.65,161.94,161.49,161.69,159644.0,146.9699,147.2335,146.8244,147.0062,159644.0
2018-12-03 11:00:00,161.7,161.74,161.13,161.27,66734.0,147.0153,147.0517,146.4971,146.6244,66734.0
2018-12-03 11:05:00,161.27,161.87,161.27,161.86,29280.0,146.6244,147.1699,146.6244,147.1608,29280.0
2018-12-03 11:10:00,161.8,162.14,161.59,162.04,25990.0,147.1062,147.4154,146.9153,147.3244,25990.0
2018-12-03 11:15:00,162.08,162.58,162.08,162.3,28488.0,147.3608,147.8154,147.3608,147.5608,28488.0
2018-12-03 11:20:00,162.29,163.0,162.22,162.89,44605.0,147.5517,148.1973,147.4881,148.0972,44605.0
2018-12-03 11:25:00,162.9,163.0,162.09,162.6,21782.0,148.1063,148.1973,147.3699,147.8336,21782.0
2018-12-03 11:30:00,162.65,163.0,162.57,162.91,35672.0,147.879,148.1973,147.8063,148.1154,35672.0
2018-12-03 11:35:00,162.86,162.96,162.21,162.3,23080.0,148.07,148.1609,147.479,147.5608,23080.0
2018-12-03 11:40:00,162.32,162.5,161.79,161.91,53152.0,147.579,147.7427,147.0971,147.2062,53152.0
2018-12-03 11:45:00,161.95,162.01,161.47,162.0,34844.0,147.2426,147.2972,146.8062,147.2881,34844.0
2018-12-03 11:50:00,161.96,162.18,161.9,161.9,18031.0,147.2517,147.4517,147.1971,147.1971,18031.0
2018-12-03 11:55:00,161.86,162.33,161.85,162.22,23975.0,147.1608,147.5881,147.1517,147.4881,23975.0
2018-12-03 12:00:00,162.21,162.43,162.17,162.35,25747.0,147.479,147.679,147.4426,147.6063,25747.0
2018-12-03 12:05:00,162.36,162.88,162.17,162.77,35056.0,147.6154,148.0881,147.4426,147.9881,35056.0
2018-12-03 12:10:00,162.74,162.87,162.52,162.72,25660.0,147.9609,148.0791,147.7608,147.9427,25660.0
2018-12-03 12:15:00,162.72,162.82,162.45,162.5,22408.0,147.9427,148.0336,147.6972,147.7427,22408.0
2018-12-03 12:20:00,162.45,162.74,162.3,162.63,19441.0,147.6972,147.9609,147.5608,147.8609,19441.0
2018-12-03 12:25:00,162.59,162.74,162.49,162.7,20493.0,147.8245,147.9609,147.7336,147.9245,20493.0
2018-12-03 12:30:00,162.69,163.35,162.64,163.28,31489.0,147.9154,148.5155,147.8699,148.4518,31489.0
2018-12-03 12:35:00,163.2,163.27,162.81,162.83,15526.0,148.3791,148.4427,148.0245,148.0427,15526.0
2018-12-03 12:40:00,162.79,162.92,162.62,162.85,24688.0,148.0063,148.1245,147.8518,148.0609,24688.0
2018-12-03 12:45:00,162.87,163.0,162.7,162.76,31503.0,148.0791,148.1973,147.9245,147.979,31503.0
2018-12-03 12:50:00,162.77,163.01,162.76,162.76,16884.0,147.9881,148.2063,147.979,147.979,16884.0
2018-12-03 12:55:00,162.73,162.81,162.5,162.71,23087.0,147.9518,148.0245,147.7427,147.9336,23087.0
2018-12-03 13:00:00,162.7,162.87,162.59,162.68,28671.0,147.9245,148.0791,147.8245,147.9063,28671.0
2018-12-03 13:05:00,162.67,162.72,162.58,162.63,27171.0,147.8972,147.9427,147.8154,147.8609,27171.0
2018-12-03 13:10:00,162.64,162.79,162.16,162.16,53730.0,147.8699,148.0063,147.4335,147.4335,53730.0
2018-12-03 13:15:00,162.14,162.38,162.07,162.21,17619.0,147.4154,147.6336,147.3517,147.479,17619.0
2018-12-03 13:20:00,162.26,162.26,162.05,162.18,17168.0,147.5245,147.5245,147.3335,147.4517,17168.0
2018-12-03 13:25:00,162.17,162.22,162.0,162.13,26935.0,147.4426,147.4881,147.2881,147.4063,26935.0
2018-12-03 13:30:00,162.09,162.11,161.97,162.0,33012.0,147.3699,147.3881,147.2608,147.2881,33012.0
2018-12-03 13:35:00,162.02,162.19,161.95,161.97,39587.0,147.3062,147.4608,147.2426,147.2608,39587.0
2018-12-03 13:40:00,161.97,162.19,161.96,161.99,26564.0,147.2608,147.4608,147.2517,147.279,26564.0
2018-12-03 13:45:00,162.0,162.09,161.72,161.72,31722.0,147.2881,147.3699,147.0335,147.0335,31722.0
2018-12-03 13:50:00,161.7,161.82,161.41,161.82,23924.0,147.0153,147.1244,146.7516,147.1244,23924.0
2018-12-03 13:55:00,161.77,161.82,161.44,161.62,15148.0,147.079,147.1244,146.7789,146.9426,15148.0
2018-12-03 14:00:00,161.68,161.91,161.64,161.68,15095.0,146.9971,147.2062,146.9608,146.9971,15095.0
2018-12-03 14:05:00,161.75,161.84,161.43,161.62,16451.0,147.0608,147.1426,146.7698,146.9426,16451.0
2018-12-03 14:10:00,161.62,161.94,161.62,161.9,13838.0,146.9426,147.2335,146.9426,147.1971,13838.0
2018-12-03 14:15:00,161.88,162.31,161.83,162.23,20553.0,147.179,147.5699,147.1335,147.4972,20553.0
2018-12-03 14:20:00,162.22,162.29,162.08,162.25,19346.0,147.4881,147.5517,147.3608,147.5154,19346.0
2018-12-03 14:25:00,162.2,162.48,162.2,162.38,25163.0,147.4699,147.7245,147.4699,147.6336,25163.0
2018-12-03 14:30:00,162.39,162.49,162.2,162.39,18266.0,147.6426,147.7336,147.4699,147.6426,18266.0
2018-12-03 14:35:00,162.45,162.49,162.31,162.44,19410.0,147.6972,147.7336,147.5699,147.6881,19410.0
2018-12-03 14:40:00,162.44,162.59,162.3,162.51,36613.0,147.6881,147.8245,147.5608,147.7517,36613.0
2018-12-03 14:45:00,162.53,162.6,162.4,162.45,33102.0,147.7699,147.8336,147.6517,147.6972,33102.0
2018-12-03 14:50:00,162.42,162.59,161.99,162.17,18817.0,147.6699,147.8245,147.279,147.4426,18817.0
2018-12-03 14:55:00,162.17,162.45,162.12,162.29,26949.0,147.4426,147.6972,147.3972,147.5517,26949.0
2018-12-03 15:00:00,162.29,162.34,161.98,162.23,24006.0,147.5517,147.5972,147.2699,147.4972,24006.0
2018-12-03 15:05:00,162.19,162.56,162.1,162.4,35044.0,147.4608,147.7972,147.379,147.6517,35044.0
2018-12-03 15:10:00,162.41,162.62,162.34,162.52,54095.0,147.6608,147.8518,147.5972,147.7608,54095.0
2018-12-03 15:15:00,162.54,162.79,162.38,162.56,50971.0,147.779,148.0063,147.6336,147.7972,50971.0
2018-12-03 15:20:00,162.56,162.8,162.53,162.68,43898.0,147.7972,148.0154,147.7699,147.9063,43898.0
2018-12-03 15:25:00,162.64,162.72,162.42,162.44,49120.0,147.8699,147.9427,147.6699,147.6881,49120.0
2018-12-03 15:30:00,162.42,162.55,162.22,162.36,71913.0,147.6699,147.7881,147.4881,147.6154,71913.0
2018-12-03 15:35:00,162.35,162.44,162.11,162.14,49934.0,147.6063,147.6881,147.3881,147.4154,49934.0
2018-12-03 15:40:00,162.14,162.21,161.89,161.89,63506.0,147.4154,147.479,147.1881,147.1881,63506.0
2018-12-03 15:45:00,161.89,162.05,161.74,162.0,85989.0,147.1881,147.3335,147.0517,147.2881,85989.0
2018-12-03 15:50:00,162.0,162.02,161.89,161.92,74275.0,147.2881,147.3062,147.1881,147.2153,74275.0
2018-12-03 15:55:00,161.92,162.22,161.92,162.2,211718.0,147.2153,147.4881,147.2153,147.4699,211718.0
2018-12-04 09:30:00,160.94,161.0,159.78,159.78,68506.0,146.3243,146.3789,145.2697,145.2697,68506.0
2018-12-04 09:35:00,159.89,160.08,158.3,158.86,81335.0,145.3697,145.5424,143.9241,144.4332,81335.0
2018-12-04 09:40:00,158.86,159.1,158.07,158.37,57824.0,144.4332,144.6514,143.715,143.9877,57824.0
2018-12-04 09:45:00,158.33,158.42,157.07,157.57,40087.0,143.9514,144.0332,142.8058,143.2604,40087.0
2018-12-04 09:50:00,157.58,157.65,156.74,157.53,45892.0,143.2695,143.3331,142.5057,143.224,45892.0
2018-12-04 09:55:00,157.55,158.5,157.54,158.48,64944.0,143.2422,144.1059,143.2331,144.0877,64944.0
2018-12-04 10:00:00,158.27,159.12,158.25,158.25,123841.0,143.8968,144.6696,143.8786,143.8786,123841.0
2018-12-04 10:05:00,158.16,159.0,158.13,158.92,42129.0,143.7968,144.5605,143.7695,144.4878,42129.0
2018-12-04 10:10:00,158.97,159.17,158.4,158.68,44304.0,144.5332,144.7151,144.015,144.2696,44304.0
2018-12-04 10:15:00,158.76,158.92,158.4,158.45,15118.0,144.3423,144.4878,144.015,144.0605,15118.0
2018-12-04 10:20:00,158.38,158.86,158.38,158.75,12605.0,143.9968,144.4332,143.9968,144.3332,12605.0
2018-12-04 10:25:00,158.83,159.2,158.63,159.19,16875.0,144.4059,144.7423,144.2241,144.7333,16875.0
2018-12-04 10:30:00,159.21,159.3,159.01,159.03,13318.0,144.7514,144.8333,144.5696,144.5878,13318.0
2018-12-04 10:35:00,159.05,159.46,158.86,159.2,17135.0,144.606,144.9787,144.4332,144.7423,17135.0
2018-12-04 10:40:00,159.22,159.63,159.16,159.37,34937.0,144.7605,145.1333,144.706,144.8969,34937.0
2018-12-04 10:45:00,159.37,159.37,158.95,159.3,11178.0,144.8969,144.8969,144.515,144.8333,11178.0
2018-12-04 10:50:00,159.31,159.31,159.01,159.09,19651.0,144.8424,144.8424,144.5696,144.6423,19651.0
2018-12-04 10:55:00,159.13,159.14,158.64,158.69,11933.0,144.6787,144.6878,144.2332,144.2787,11933.0
2018-12-04 11:00:00,158.58,158.58,158.19,158.45,18019.0,144.1787,144.1787,143.8241,144.0605,18019.0
2018-12-04 11:05:00,158.41,158.91,158.41,158.74,18335.0,144.0241,144.4787,144.0241,144.3241,18335.0
2018-12-04 11:10:00,158.66,158.76,158.44,158.45,9002.0,144.2514,144.3423,144.0514,144.0605,9002.0
2018-12-04 11:15:00,158.39,158.58,158.3,158.46,15759.0,144.0059,144.1787,143.9241,144.0695,15759.0
2018-12-04 11:20:00,158.45,158.71,158.33,158.53,10508.0,144.0605,144.2968,143.9514,144.1332,10508.0
2018-12-04 11:25:00,158.39,158.39,157.88,158.08,10137.0,144.0059,144.0059,143.5422,143.7241,10137.0
2018-12-04 11:30:00,158.08,158.17,157.31,157.38,17172.0,143.7241,143.8059,143.024,143.0876,17172.0
2018-12-04 11:35:00,157.44,157.57,157.32,157.5,28870.0,143.1422,143.2604,143.0331,143.1967,28870.0
2018-12-04 11:40:00,157.47,157.7,157.31,157.41,25729.0,143.1695,143.3786,143.024,143.1149,25729.0
2018-12-04 11:45:00,157.44,157.5,157.06,157.27,31675.0,143.1422,143.1967,142.7967,142.9876,31675.0
2018-12-04 11:50:00,157.22,157.67,157.22,157.54,7372.0,142.9422,143.3513,142.9422,143.2331,7372.0
2018-12-04 11:55:00,157.58,157.59,157.03,157.29,10697.0,143.2695,143.2786,142.7694,143.0058,10697.0
2018-12-04 12:00:00,157.15,157.31,156.43,156.46,13828.0,142.8785,143.024,142.2239,142.2512,13828.0
2018-12-04 12:05:00,156.39,156.4,155.32,156.06,44873.0,142.1875,142.1966,141.2147,141.8875,44873.0
2018-12-04 12:10:00,155.98,156.14,155.6,155.74,15735.0,141.8148,141.9602,141.4693,141.5966,15735.0
2018-12-04 12:15:00,155.42,155.59,155.19,155.47,24361.0,141.3056,141.4602,141.0965,141.3511,24361.0
2018-12-04 12:20:00,155.38,155.43,154.78,154.94,24593.0,141.2693,141.3147,140.7237,140.8692,24593.0
2018-12-04 12:25:00,154.91,155.39,154.9,155.14,11261.0,140.8419,141.2783,140.8328,141.0511,11261.0
2018-12-04 12:30:00,155.02,155.05,154.24,154.87,31244.0,140.9419,140.9692,140.2328,140.8056,31244.0
2018-12-04 12:35:00,154.95,155.3,154.82,155.28,49272.0,140.8783,141.1965,140.7601,141.1783,49272.0
2018-12-04 12:40:00,155.23,155.78,155.22,155.48,34270.0,141.1329,141.6329,141.1238,141.3602,34270.0
2018-12-04 12:45:00,155.4,155.71,155.39,155.69,9849.0,141.2874,141.5693,141.2783,141.5511,9849.0
2018-12-04 12:50:00,155.62,155.7,155.33,155.46,27584.0,141.4875,141.5602,141.2238,141.342,27584.0
2018-12-04 12:55:00,155.5,155.59,155.17,155.17,8272.0,141.3784,141.4602,141.0783,141.0783,8272.0
2018-12-04 13:00:00,155.1,155.1,154.65,154.84,13050.0,141.0147,141.0147,140.6056,140.7783,13050.0
2018-12-04 13:05:00,154.77,154.87,154.41,154.45,40182.0,140.7147,140.8056,140.3873,140.4237,40182.0
2018-12-04 13:10:00,154.42,154.56,154.24,154.24,13480.0,140.3964,140.5237,140.2328,140.2328,13480.0
2018-12-04 13:15:00,154.23,154.71,154.23,154.39,19938.0,140.2237,140.6601,140.2237,140.3692,19938.0
2018-12-04 13:20:00,154.36,154.52,154.12,154.14,12494.0,140.3419,140.4874,140.1237,140.1419,12494.0
2018-12-04 13:25:00,154.16,154.16,153.08,153.36,18872.0,140.1601,140.1601,139.1781,139.4327,18872.0
2018-12-04 13:30:00,153.34,153.61,153.21,153.61,16319.0,139.4145,139.66,139.2963,139.66,16319.0
2018-12-04 13:35:00,153.52,153.63,152.76,152.76,22317.0,139.5782,139.6782,138.8872,138.8872,22317.0
2018-12-04 13:40:00,152.7,153.66,152.59,153.55,27842.0,138.8326,139.7055,138.7326,139.6054,27842.0
2018-12-04 13:45:00,153.49,154.56,153.34,154.46,88019.0,139.5509,140.5237,139.4145,140.4328,88019.0
2018-12-04 13:50:00,154.39,155.15,154.37,155.15,106048.0,140.3692,141.0601,140.351,141.0601,106048.0
2018-12-04 13:55:00,155.08,155.61,154.96,154.99,22530.0,140.9965,141.4784,140.8874,140.9147,22530.0
2018-12-04 14:00:00,154.96,155.04,154.05,154.05,18835.0,140.8874,140.9601,140.06,140.06,18835.0
2018-12-04 14:05:00,154.1,154.77,154.09,154.77,16013.0,140.1055,140.7147,140.0964,140.7147,16013.0
2018-12-04 14:10:00,154.81,155.09,154.81,154.92,20967.0,140.751,141.0056,140.751,140.851,20967.0
2018-12-04 14:15:00,154.87,154.93,154.6,154.74,18569.0,140.8056,140.8601,140.5601,140.6874,18569.0
2018-12-04 14:20:00,154.72,154.77,154.21,154.22,20641.0,140.6692,140.7147,140.2055,140.2146,20641.0
2018-12-04 14:25:00,154.14,154.2,153.73,153.76,20841.0,140.1419,140.1964,139.7691,139.7964,20841.0
2018-12-04 14:30:00,153.81,154.29,153.76,154.18,16187.0,139.8418,140.2782,139.7964,140.1782,16187.0
2018-12-04 14:35:00,154.16,154.5,154.0,154.44,11578.0,140.1601,140.4692,140.0146,140.4146,11578.0
2018-12-04 14:40:00,154.37,154.81,154.33,154.65,14945.0,140.351,140.751,140.3146,140.6056,14945.0
2018-12-04 14:45:00,154.63,155.22,154.63,155.19,15159.0,140.5874,141.1238,140.5874,141.0965,15159.0
2018-12-04 14:50:00,155.09,155.17,154.86,155.06,13938.0,141.0056,141.0783,140.7965,140.9783,13938.0
2018-12-04 14:55:00,155.06,155.15,154.32,154.43,23421.0,140.9783,141.0601,140.3055,140.4055,23421.0
2018-12-04 15:00:00,154.37,154.37,153.8,153.98,17682.0,140.351,140.351,139.8327,139.9964,17682.0
2018-12-04 15:05:00,153.93,154.12,153.76,153.82,19361.0,139.9509,140.1237,139.7964,139.8509,19361.0
2018-12-04 15:10:00,153.82,153.89,153.42,153.68,18580.0,139.8509,139.9146,139.4873,139.7236,18580.0
2018-12-04 15:15:00,153.77,154.02,153.38,153.47,19455.0,139.8055,140.0328,139.4509,139.5327,19455.0
2018-12-04 15:20:00,153.47,153.76,153.19,153.19,20222.0,139.5327,139.7964,139.2781,139.2781,20222.0
2018-12-04 15:25:00,153.18,153.64,153.13,153.21,24880.0,139.269,139.6873,139.2236,139.2963,24880.0
2018-12-04 15:30:00,153.2,153.42,153.01,153.35,32695.0,139.2872,139.4873,139.1145,139.4236,32695.0
2018-12-04 15:35:00,153.4,153.63,153.02,153.05,32416.0,139.4691,139.6782,139.1236,139.1509,32416.0
2018-12-04 15:40:00,153.03,153.03,152.63,152.84,39803.0,139.1327,139.1327,138.769,138.9599,39803.0
2018-12-04 15:45:00,152.78,152.8,152.48,152.52,82923.0,138.9054,138.9236,138.6326,138.669,82923.0
2018-12-04 15:50:00,152.55,152.76,152.22,152.3,92265.0,138.6963,138.8872,138.3962,138.469,92265.0
2018-12-04 15:55:00,152.27,152.3,151.31,151.59,320990.0,138.4417,138.469,137.5689,137.8234,320990.0
2018-12-06 09:30:00,147.7,147.99,146.56,147.37,102563.0,134.2867,134.5504,133.2502,133.9867,102563.0
2018-12-06 09:35:00,147.58,148.32,147.38,148.23,38784.0,134.1776,134.8504,133.9958,134.7686,38784.0
2018-12-06 09:40:00,148.19,149.88,148.1,149.34,116386.0,134.7322,136.2687,134.6504,135.7778,116386.0
2018-12-06 09:45:00,149.21,149.59,148.76,149.3,49000.0,135.6596,136.0051,135.2504,135.7414,49000.0
2018-12-06 09:50:00,149.36,149.84,148.75,148.8,67319.0,135.796,136.2324,135.2414,135.2868,67319.0
2018-12-06 09:55:00,148.66,149.18,148.32,148.81,30134.0,135.1595,135.6323,134.8504,135.2959,30134.0
2018-12-06 10:00:00,148.89,150.66,148.68,150.56,85306.0,135.3686,136.9779,135.1777,136.887,85306.0
2018-12-06 10:05:00,150.48,151.32,150.17,151.32,71428.0,136.8142,137.578,136.5324,137.578,71428.0
2018-12-06 10:10:00,151.34,152.27,151.01,152.05,88340.0,137.5961,138.4417,137.2961,138.2417,88340.0
2018-12-06 10:15:00,152.05,152.21,151.42,151.77,54767.0,138.2417,138.3871,137.6689,137.9871,54767.0
2018-12-06 10:20:00,151.82,152.34,151.6,151.67,53122.0,138.0326,138.5053,137.8325,137.8962,53122.0
2018-12-06 10:25:00,151.58,152.4,151.4,151.79,63707.0,137.8144,138.5599,137.6507,138.0053,63707.0
2018-12-06 10:30:00,151.78,151.83,150.88,150.91,40279.0,137.9962,138.0416,137.1779,137.2052,40279.0
2018-12-06 10:35:00,150.98,151.48,150.69,151.04,42598.0,137.2688,137.7234,137.0052,137.3234,42598.0
2018-12-06 10:40:00,151.22,151.58,150.56,151.33,27580.0,137.487,137.8144,136.887,137.5871,27580.0
2018-12-06 10:45:00,151.33,151.44,150.32,150.33,17185.0,137.5871,137.6871,136.6688,136.6779,17185.0
2018-12-06 10:50:00,150.31,151.53,150.3,151.28,32976.0,136.6597,137.7689,136.6506,137.5416,32976.0
2018-12-06 10:55:00,151.21,151.33,150.09,150.54,30737.0,137.478,137.5871,136.4597,136.8688,30737.0
2018-12-06 11:00:00,150.63,151.09,150.22,150.91,41201.0,136.9506,137.3689,136.5779,137.2052,41201.0
2018-12-06 11:05:00,150.88,150.89,150.27,150.27,24175.0,137.1779,137.187,136.6233,136.6233,24175.0
2018-12-06 11:10:00,150.31,150.47,150.01,150.18,25043.0,136.6597,136.8052,136.3869,136.5415,25043.0
2018-12-06 11:15:00,150.16,150.84,149.99,150.4,29689.0,136.5233,137.1416,136.3687,136.7415,29689.0
2018-12-06 11:20:00,150.36,150.5,149.84,149.84,20566.0,136.7051,136.8324,136.2324,136.2324,20566.0
2018-12-06 11:25:00,149.85,149.91,149.07,149.41,42625.0,136.2415,136.296,135.5323,135.8414,42625.0
2018-12-06 11:30:00,149.35,150.1,149.34,149.93,31523.0,135.7869,136.4688,135.7778,136.3142,31523.0
2018-12-06 11:35:00,150.0,150.62,150.0,150.45,23678.0,136.3778,136.9415,136.3778,136.787,23678.0
2018-12-06 11:40:00,150.45,151.11,150.36,151.02,64662.0,136.787,137.387,136.7051,137.3052,64662.0
2018-12-06 11:45:00,151.1,151.83,150.94,151.11,54860.0,137.3779,138.0416,137.2325,137.387,54860.0
2018-12-06 11:50:00,151.06,151.42,150.86,150.87,39712.0,137.3416,137.6689,137.1597,137.1688,39712.0
2018-12-06 11:55:00,150.91,151.29,150.77,151.15,41450.0,137.2052,137.5507,137.0779,137.4234,41450.0
2018-12-06 12:00:00,151.17,151.26,150.78,151.19,31855.0,137.4416,137.5234,137.087,137.4598,31855.0
2018-12-06 12:05:00,151.1,151.3,151.07,151.17,30642.0,137.3779,137.5598,137.3507,137.4416,30642.0
2018-12-06 12:10:00,151.25,151.61,151.17,151.61,11120.0,137.5143,137.8416,137.4416,137.8416,11120.0
2018-12-06 12:15:00,151.73,152.32,151.65,152.24,41773.0,137.9507,138.4871,137.878,138.4144,41773.0
2018-12-06 12:20:00,152.2,152.8,152.11,152.72,68864.0,138.378,138.9236,138.2962,138.8508,68864.0
2018-12-06 12:25:00,152.75,152.98,152.42,152.98,61154.0,138.8781,139.0872,138.5781,139.0872,61154.0
2018-12-06 12:30:00,152.96,153.33,152.74,153.16,39912.0,139.069,139.4054,138.869,139.2509,39912.0
2018-12-06 12:35:00,153.14,153.34,152.45,152.58,43200.0,139.2327,139.4145,138.6053,138.7235,43200.0
2018-12-06 12:40:00,152.59,152.88,152.52,152.72,89260.0,138.7326,138.9963,138.669,138.8508,89260.0
2018-12-06 12:45:00,152.66,152.66,152.16,152.33,25820.0,138.7963,138.7963,138.3417,138.4962,25820.0
2018-12-06 12:50:00,152.33,153.12,152.08,153.1,59607.0,138.4962,139.2145,138.2689,139.1963,59607.0
2018-12-06 12:55:00,153.13,153.13,152.4,152.44,37985.0,139.2236,139.2236,138.5599,138.5963,37985.0
2018-12-06 13:00:00,152.44,152.44,152.12,152.19,35611.0,138.5963,138.5963,138.3053,138.369,35611.0
2018-12-06 13:05:00,152.23,152.36,151.96,152.3,21675.0,138.4053,138.5235,138.1598,138.469,21675.0
2018-12-06 13:10:00,152.3,152.57,152.21,152.48,30604.0,138.469,138.7144,138.3871,138.6326,30604.0
2018-12-06 13:15:00,152.53,152.53,151.75,151.86,26524.0,138.6781,138.6781,137.9689,138.0689,26524.0
2018-12-06 13:20:00,151.82,152.27,151.65,152.2,21775.0,138.0326,138.4417,137.878,138.378,21775.0
2018-12-06 13:25:00,152.19,152.33,152.11,152.24,21610.0,138.369,138.4962,138.2962,138.4144,21610.0
2018-12-06 13:30:00,152.18,152.34,151.97,152.22,33207.0,138.3599,138.5053,138.1689,138.3962,33207.0
2018-12-06 13:35:00,152.25,152.54,152.2,152.49,34946.0,138.4235,138.6872,138.378,138.6417,34946.0
2018-12-06 13:40:00,152.5,152.78,152.23,152.32,41843.0,138.6508,138.9054,138.4053,138.4871,41843.0
2018-12-06 13:45:00,152.34,152.57,152.14,152.47,23696.0,138.5053,138.7144,138.3235,138.6235,23696.0
2018-12-06 13:50:00,152.53,152.7,152.27,152.53,23595.0,138.6781,138.8326,138.4417,138.6781,23595.0
2018-12-06 13:55:00,152.57,153.04,152.25,153.04,45129.0,138.7144,139.1418,138.4235,139.1418,45129.0
2018-12-06 14:00:00,152.98,153.59,152.92,153.31,53413.0,139.0872,139.6418,139.0327,139.3872,53413.0
2018-12-06 14:05:00,153.23,153.23,152.84,152.95,36320.0,139.3145,139.3145,138.9599,139.0599,36320.0
2018-12-06 14:10:00,153.02,153.02,152.5,152.87,27460.0,139.1236,139.1236,138.6508,138.9872,27460.0
2018-12-06 14:15:00,152.87,153.06,152.18,152.21,32364.0,138.9872,139.1599,138.3599,138.3871,32364.0
2018-12-06 14:20:00,152.31,152.56,152.07,152.23,27413.0,138.4781,138.7054,138.2599,138.4053,27413.0
2018-12-06 14:25:00,152.28,152.79,152.25,152.76,16583.0,138.4508,138.9145,138.4235,138.8872,16583.0
2018-12-06 14:30:00,152.75,152.82,152.15,152.42,20151.0,138.8781,138.9417,138.3326,138.5781,20151.0
2018-12-06 14:35:00,152.39,152.68,152.19,152.5,22480.0,138.5508,138.8145,138.369,138.6508,22480.0
2018-12-06 14:40:00,152.52,152.86,152.46,152.46,15760.0,138.669,138.9781,138.6144,138.6144,15760.0
2018-12-06 14:45:00,152.42,152.54,151.72,152.03,53671.0,138.5781,138.6872,137.9416,138.2235,53671.0
2018-12-06 14:50:00,152.01,153.13,152.01,152.95,26607.0,138.2053,139.2236,138.2053,139.0599,26607.0
2018-12-06 14:55:00,152.94,153.1,152.47,152.74,17000.0,139.0508,139.1963,138.6235,138.869,17000.0
2018-12-06 15:00:00,152.68,153.32,152.39,152.39,29439.0,138.8145,139.3963,138.5508,138.5508,29439.0
2018-12-06 15:05:00,152.33,152.38,151.85,152.12,37982.0,138.4962,138.5417,138.0598,138.3053,37982.0
2018-12-06 15:10:00,152.07,152.33,151.95,151.97,27383.0,138.2599,138.4962,138.1507,138.1689,27383.0
2018-12-06 15:15:00,151.93,152.22,151.82,152.09,31293.0,138.1326,138.3962,138.0326,138.278,31293.0
2018-12-06 15:20:00,152.02,152.02,151.58,151.76,53284.0,138.2144,138.2144,137.8144,137.978,53284.0
2018-12-06 15:25:00,151.7,152.23,151.68,152.04,38436.0,137.9235,138.4053,137.9053,138.2326,38436.0
2018-12-06 15:30:00,152.04,153.29,152.02,152.94,45984.0,138.2326,139.3691,138.2144,139.0508,45984.0
2018-12-06 15:35:00,152.95,153.06,152.71,152.9,27452.0,139.0599,139.1599,138.8417,139.0145,27452.0
2018-12-06 15:40:00,152.87,153.29,152.61,153.29,45765.0,138.9872,139.3691,138.7508,139.3691,45765.0
2018-12-06 15:45:00,153.35,154.11,153.19,154.06,90702.0,139.4236,140.1146,139.2781,140.0691,90702.0
2018-12-06 15:50:00,154.05,154.49,153.92,154.08,126163.0,140.06,140.4601,139.9418,140.0873,126163.0
2018-12-06 15:55:00,154.11,154.39,154.06,154.37,240549.0,140.1146,140.3692,140.0691,140.351,240549.0
2018-12-07 09:30:00,153.6,154.72,153.22,153.99,24345.0,139.6509,140.6692,139.3054,140.0055,24345.0
2018-12-07 09:35:00,154.21,154.49,153.24,153.84,21778.0,140.2055,140.4601,139.3236,139.8691,21778.0
2018-12-07 09:40:00,153.94,154.51,153.51,153.54,24193.0,139.96,140.4783,139.5691,139.5964,24193.0
2018-12-07 09:45:00,153.58,154.19,153.45,153.45,32751.0,139.6327,140.1873,139.5145,139.5145,32751.0
2018-12-07 09:50:00,153.41,153.41,152.93,153.1,21280.0,139.4782,139.4782,139.0418,139.1963,21280.0
2018-12-07 09:55:00,153.17,153.38,152.57,152.71,40812.0,139.26,139.4509,138.7144,138.8417,40812.0
2018-12-07 10:00:00,152.5,153.29,152.5,153.03,37239.0,138.6508,139.3691,138.6508,139.1327,37239.0
2018-12-07 10:05:00,152.96,153.16,152.18,152.23,46672.0,139.069,139.2509,138.3599,138.4053,46672.0
2018-12-07 10:10:00,152.25,152.26,151.34,151.43,34046.0,138.4235,138.4326,137.5961,137.678,34046.0
2018-12-07 10:15:00,151.34,151.48,150.55,150.55,50837.0,137.5961,137.7234,136.8779,136.8779,50837.0
2018-12-07 10:20:00,150.61,151.09,150.29,150.52,35334.0,136.9324,137.3689,136.6415,136.8506,35334.0
2018-12-07 10:25:00,150.53,150.79,150.19,150.79,24351.0,136.8597,137.0961,136.5506,137.0961,24351.0
2018-12-07 10:30:00,150.73,151.01,150.25,150.28,13762.0,137.0415,137.2961,136.6051,136.6324,13762.0
2018-12-07 10:35:00,150.16,150.47,149.57,149.9,34288.0,136.5233,136.8052,135.9869,136.2869,34288.0
2018-12-07 10:40:00,149.81,150.09,149.54,149.72,25815.0,136.2051,136.4597,135.9596,136.1233,25815.0
2018-12-07 10:45:00,149.67,150.36,149.51,150.23,26801.0,136.0778,136.7051,135.9323,136.587,26801.0
2018-12-07 10:50:00,150.23,150.5,150.0,150.19,16721.0,136.587,136.8324,136.3778,136.5506,16721.0
2018-12-07 10:55:00,150.2,150.88,150.2,150.78,22144.0,136.5597,137.1779,136.5597,137.087,22144.0
2018-12-07 11:00:00,150.76,150.96,149.9,150.01,23137.0,137.0688,137.2507,136.2869,136.3869,23137.0
2018-12-07 11:05:00,149.93,150.13,149.28,149.48,19846.0,136.3142,136.496,135.7232,135.9051,19846.0
2018-12-07 11:10:00,149.42,149.54,148.62,148.72,19241.0,135.8505,135.9596,135.1232,135.2141,19241.0
2018-12-07 11:15:00,148.73,149.19,148.73,148.95,27027.0,135.2232,135.6414,135.2232,135.4232,27027.0
2018-12-07 11:20:00,148.95,149.0,148.21,148.48,23416.0,135.4232,135.4687,134.7504,134.9959,23416.0
2018-12-07 11:25:00,148.47,149.08,148.23,149.07,24761.0,134.9868,135.5414,134.7686,135.5323,24761.0
2018-12-07 11:30:00,148.98,149.3,148.91,148.98,25607.0,135.4505,135.7414,135.3868,135.4505,25607.0
2018-12-07 11:35:00,149.03,149.11,148.59,148.68,12068.0,135.4959,135.5687,135.0959,135.1777,12068.0
2018-12-07 11:40:00,148.68,149.15,148.34,149.12,20661.0,135.1777,135.605,134.8686,135.5778,20661.0
2018-12-07 11:45:00,149.02,149.19,148.63,148.75,16295.0,135.4868,135.6414,135.1323,135.2414,16295.0
2018-12-07 11:50:00,148.72,148.75,148.2,148.32,16562.0,135.2141,135.2414,134.7413,134.8504,16562.0
2018-12-07 11:55:00,148.2,148.5,147.84,148.32,72225.0,134.7413,135.0141,134.414,134.8504,72225.0
2018-12-07 12:00:00,148.3,149.45,148.25,149.21,85529.0,134.8322,135.8778,134.7868,135.6596,85529.0
2018-12-07 12:05:00,149.2,149.21,148.56,148.69,32397.0,135.6505,135.6596,135.0686,135.1868,32397.0
2018-12-07 12:10:00,148.61,149.37,148.58,149.06,19989.0,135.1141,135.8051,135.0868,135.5232,19989.0
2018-12-07 12:15:00,149.01,149.1,148.45,148.58,27159.0,135.4777,135.5596,134.9686,135.0868,27159.0
2018-12-07 12:20:00,148.63,149.08,148.63,148.88,20456.0,135.1323,135.5414,135.1323,135.3596,20456.0
2018-12-07 12:25:00,148.87,149.11,148.69,148.77,16021.0,135.3505,135.5687,135.1868,135.2595,16021.0
2018-12-07 12:30:00,148.67,148.68,148.07,148.31,23416.0,135.1686,135.1777,134.6231,134.8413,23416.0
2018-12-07 12:35:00,148.29,148.36,148.06,148.21,18331.0,134.8231,134.8868,134.614,134.7504,18331.0
2018-12-07 12:40:00,148.2,148.21,147.71,147.97,24687.0,134.7413,134.7504,134.2958,134.5322,24687.0
2018-12-07 12:45:00,147.98,148.43,147.96,148.18,20873.0,134.5413,134.9504,134.5231,134.7231,20873.0
2018-12-07 12:50:00,148.2,148.8,148.2,148.8,20648.0,134.7413,135.2868,134.7413,135.2868,20648.0
2018-12-07 12:55:00,148.83,149.19,148.65,149.15,34624.0,135.3141,135.6414,135.1504,135.605,34624.0
2018-12-07 13:00:00,149.08,149.59,148.87,149.53,19147.0,135.5414,136.0051,135.3505,135.9505,19147.0
2018-12-07 13:05:00,149.48,149.5,148.89,148.89,14584.0,135.9051,135.9232,135.3686,135.3686,14584.0
2018-12-07 13:10:00,148.83,148.97,148.31,148.34,25200.0,135.3141,135.4414,134.8413,134.8686,25200.0
2018-12-07 13:15:00,148.39,148.47,147.95,148.02,22791.0,134.914,134.9868,134.514,134.5777,22791.0
2018-12-07 13:20:00,147.98,148.69,147.98,148.69,13860.0,134.5413,135.1868,134.5413,135.1868,13860.0
2018-12-07 13:25:00,148.61,148.77,148.3,148.64,14447.0,135.1141,135.2595,134.8322,135.1413,14447.0
2018-12-07 13:30:00,148.56,148.75,148.25,148.25,10910.0,135.0686,135.2414,134.7868,134.7868,10910.0
2018-12-07 13:35:00,148.3,148.37,147.97,147.99,10721.0,134.8322,134.8959,134.5322,134.5504,10721.0
2018-12-07 13:40:00,147.93,148.28,147.93,148.08,24902.0,134.4958,134.814,134.4958,134.6322,24902.0
2018-12-07 13:45:00,148.04,148.59,148.0,148.11,27620.0,134.5958,135.0959,134.5595,134.6595,27620.0
2018-12-07 13:50:00,148.06,148.1,147.8,147.98,20807.0,134.614,134.6504,134.3776,134.5413,20807.0
2018-12-07 13:55:00,147.9,147.91,147.43,147.56,21821.0,134.4685,134.4776,134.0412,134.1594,21821.0
2018-12-07 14:00:00,147.56,147.56,147.09,147.22,18864.0,134.1594,134.1594,133.7321,133.8503,18864.0
2018-12-07 14:05:00,147.2,147.57,147.1,147.28,12292.0,133.8321,134.1685,133.7412,133.9049,12292.0
2018-12-07 14:10:00,147.3,147.35,146.94,146.98,20683.0,133.923,133.9685,133.5957,133.6321,20683.0
2018-12-07 14:15:00,147.04,147.98,147.04,147.92,17912.0,133.6866,134.5413,133.6866,134.4867,17912.0
2018-12-07 14:20:00,147.92,148.21,147.58,147.64,22223.0,134.4867,134.7504,134.1776,134.2322,22223.0
2018-12-07 14:25:00,147.68,147.82,147.4,147.75,11901.0,134.2685,134.3958,134.014,134.3322,11901.0
2018-12-07 14:30:00,147.74,147.83,147.46,147.64,18631.0,134.3231,134.4049,134.0685,134.2322,18631.0
2018-12-07 14:35:00,147.64,147.67,147.25,147.27,19800.0,134.2322,134.2594,133.8776,133.8958,19800.0
2018-12-07 14:40:00,147.25,147.41,146.82,146.82,16492.0,133.8776,134.023,133.4866,133.4866,16492.0
2018-12-07 14:45:00,146.86,147.25,146.55,147.21,25085.0,133.523,133.8776,133.2411,133.8412,25085.0
2018-12-07 14:50:00,147.26,147.59,146.92,147.02,23014.0,133.8867,134.1867,133.5775,133.6685,23014.0
2018-12-07 14:55:00,147.04,147.17,146.77,146.99,16091.0,133.6866,133.8048,133.4412,133.6412,16091.0
2018-12-07 15:00:00,146.99,147.13,146.31,146.47,41335.0,133.6412,133.7685,133.0229,133.1684,41335.0
2018-12-07 15:05:00,146.51,147.17,146.42,147.17,29639.0,133.2048,133.8048,133.123,133.8048,29639.0
2018-12-07 15:10:00,147.18,147.65,147.05,147.3,46782.0,133.8139,134.2413,133.6957,133.923,46782.0
2018-12-07 15:15:00,147.26,147.3,146.81,146.98,28967.0,133.8867,133.923,133.4775,133.6321,28967.0
2018-12-07 15:20:00,146.95,147.15,146.89,147.05,26548.0,133.6048,133.7867,133.5503,133.6957,26548.0
2018-12-07 15:25:00,147.07,147.53,146.75,147.33,20523.0,133.7139,134.1321,133.423,133.9503,20523.0
2018-12-07 15:30:00,147.24,148.01,147.11,147.9,45976.0,133.8685,134.5686,133.7503,134.4685,45976.0
2018-12-07 15:35:00,147.88,148.29,147.35,147.37,31180.0,134.4504,134.8231,133.9685,133.9867,31180.0
2018-12-07 15:40:00,147.37,147.69,147.14,147.52,48458.0,133.9867,134.2776,133.7776,134.1231,48458.0
2018-12-07 15:45:00,147.56,147.63,147.06,147.06,67306.0,134.1594,134.2231,133.7048,133.7048,67306.0
2018-12-07 15:50:00,147.08,147.41,146.86,147.11,105887.0,133.723,134.023,133.523,133.7503,105887.0
2018-12-07 15:55:00,147.12,147.37,147.04,147.26,177591.0,133.7594,133.9867,133.6866,133.8867,177591.0
2018-12-10 09:30:00,145.78,147.3,145.2,147.05,52018.0,132.5411,133.923,132.0137,133.6957,52018.0
2018-12-10 09:35:00,147.0,147.93,146.66,147.44,14459.0,133.6503,134.4958,133.3412,134.0503,14459.0
2018-12-10 09:40:00,147.46,148.15,147.21,147.85,14223.0,134.0685,134.6958,133.8412,134.4231,14223.0
2018-12-10 09:45:00,147.75,147.75,146.89,146.97,27820.0,134.3322,134.3322,133.5503,133.623,27820.0
2018-12-10 09:50:00,146.96,146.98,146.0,146.4,48408.0,133.6139,133.6321,132.7411,133.1048,48408.0
2018-12-10 09:55:00,146.49,147.16,145.97,146.0,16228.0,133.1866,133.7958,132.7138,132.7411,16228.0
2018-12-10 10:00:00,146.07,146.41,145.26,145.53,26593.0,132.8047,133.1139,132.0683,132.3138,26593.0
2018-12-10 10:05:00,145.47,146.18,145.45,145.55,23249.0,132.2592,132.9047,132.241,132.332,23249.0
2018-12-10 10:10:00,145.54,146.44,145.23,146.44,24781.0,132.3229,133.1411,132.041,133.1411,24781.0
2018-12-10 10:15:00,146.41,146.41,145.63,145.94,20065.0,133.1139,133.1139,132.4047,132.6865,20065.0
2018-12-10 10:20:00,145.98,146.29,145.76,146.19,20111.0,132.7229,133.0048,132.5229,132.9138,20111.0
2018-12-10 10:25:00,146.15,146.28,145.85,146.25,42351.0,132.8775,132.9957,132.6047,132.9684,42351.0
2018-12-10 10:30:00,146.17,146.53,145.91,146.07,25062.0,132.8957,133.223,132.6593,132.8047,25062.0
2018-12-10 10:35:00,146.09,146.33,145.64,145.69,17572.0,132.8229,133.0411,132.4138,132.4592,17572.0
2018-12-10 10:40:00,145.64,145.75,145.26,145.5,12740.0,132.4138,132.5138,132.0683,132.2865,12740.0
2018-12-10 10:45:00,145.42,145.74,145.25,145.52,15781.0,132.2138,132.5047,132.0592,132.3047,15781.0
2018-12-10 10:50:00,145.52,145.53,144.56,144.66,29977.0,132.3047,132.3138,131.4319,131.5228,29977.0
2018-12-10 10:55:00,144.86,145.5,144.86,145.06,13064.0,131.7046,132.2865,131.7046,131.8865,13064.0
2018-12-10 11:00:00,145.1,145.1,143.85,144.32,17502.0,131.9228,131.9228,130.7863,131.2137,17502.0
2018-12-10 11:05:00,144.5,144.78,144.17,144.24,10200.0,131.3773,131.6319,131.0773,131.1409,10200.0
2018-12-10 11:10:00,144.19,144.59,144.14,144.59,7473.0,131.0955,131.4591,131.05,131.4591,7473.0
2018-12-10 11:15:00,144.52,144.58,144.1,144.35,14829.0,131.3955,131.4501,131.0136,131.2409,14829.0
2018-12-10 11:20:00,144.31,144.66,143.96,144.19,16945.0,131.2046,131.5228,130.8864,131.0955,16945.0
2018-12-10 11:25:00,144.34,144.76,144.3,144.68,10455.0,131.2318,131.6137,131.1955,131.541,10455.0
2018-12-10 11:30:00,144.76,145.26,144.36,144.36,15977.0,131.6137,132.0683,131.25,131.25,15977.0
2018-12-10 11:35:00,144.51,145.79,144.42,145.6,15262.0,131.3864,132.5502,131.3046,132.3774,15262.0
2018-12-10 11:40:00,145.54,145.57,145.27,145.41,10713.0,132.3229,132.3501,132.0774,132.2047,10713.0
2018-12-10 11:45:00,145.64,145.89,145.3,145.5,11353.0,132.4138,132.6411,132.1047,132.2865,11353.0
2018-12-10 11:50:00,145.55,145.62,145.24,145.43,12056.0,132.332,132.3956,132.0501,132.2229,12056.0
2018-12-10 11:55:00,145.44,145.6,144.75,144.84,9217.0,132.232,132.3774,131.6046,131.6864,9217.0
2018-12-10 12:00:00,144.93,145.06,144.7,144.99,5719.0,131.7683,131.8865,131.5592,131.8228,5719.0
2018-12-10 12:05:00,144.93,145.18,144.7,144.95,4838.0,131.7683,131.9956,131.5592,131.7865,4838.0
2018-12-10 12:10:00,144.91,145.41,144.72,145.16,6999.0,131.7501,132.2047,131.5773,131.9774,6999.0
2018-12-10 12:15:00,145.33,145.5,144.81,144.81,12942.0,132.1319,132.2865,131.6592,131.6592,12942.0
2018-12-10 12:20:00,144.87,145.15,144.84,145.15,8539.0,131.7137,131.9683,131.6864,131.9683,8539.0
2018-12-10 12:25:00,145.25,145.39,145.06,145.21,9425.0,132.0592,132.1865,131.8865,132.0228,9425.0
2018-12-10 12:30:00,145.27,145.53,145.15,145.45,6708.0,132.0774,132.3138,131.9683,132.241,6708.0
2018-12-10 12:35:00,145.56,146.53,145.53,146.27,18149.0,132.3411,133.223,132.3138,132.9866,18149.0
2018-12-10 12:40:00,146.33,146.92,146.3,146.68,8747.0,133.0411,133.5775,133.0139,133.3593,8747.0
2018-12-10 12:45:00,146.64,147.2,146.56,147.03,21571.0,133.323,133.8321,133.2502,133.6776,21571.0
2018-12-10 12:50:00,147.03,147.24,146.86,146.97,13980.0,133.6776,133.8685,133.523,133.623,13980.0
2018-12-10 12:55:00,147.04,147.04,146.69,146.85,11153.0,133.6866,133.6866,133.3684,133.5139,11153.0
2018-12-10 13:00:00,146.91,147.21,146.78,146.87,10247.0,133.5685,133.8412,133.4503,133.5321,10247.0
2018-12-10 13:05:00,146.85,147.23,146.62,146.78,13363.0,133.5139,133.8594,133.3048,133.4503,13363.0
2018-12-10 13:10:00,146.79,147.41,146.66,147.26,8751.0,133.4594,134.023,133.3412,133.8867,8751.0
2018-12-10 13:15:00,147.18,147.29,146.91,147.17,10961.0,133.8139,133.9139,133.5685,133.8048,10961.0
2018-12-10 13:20:00,147.21,147.25,146.52,146.52,5633.0,133.8412,133.8776,133.2139,133.2139,5633.0
2018-12-10 13:25:00,146.45,146.7,146.3,146.44,6543.0,133.1502,133.3775,133.0139,133.1411,6543.0
2018-12-10 13:30:00,146.43,146.96,146.32,146.96,6908.0,133.132,133.6139,133.032,133.6139,6908.0
2018-12-10 13:35:00,147.09,147.2,146.79,146.82,7610.0,133.7321,133.8321,133.4594,133.4866,7610.0
2018-12-10 13:40:00,146.82,147.03,146.61,146.61,7873.0,133.4866,133.6776,133.2957,133.2957,7873.0
2018-12-10 13:45:00,146.65,147.18,146.65,146.97,11034.0,133.3321,133.8139,133.3321,133.623,11034.0
2018-12-10 13:50:00,147.06,147.63,147.06,147.47,14720.0,133.7048,134.2231,133.7048,134.0776,14720.0
2018-12-10 13:55:00,147.42,147.51,147.25,147.25,17125.0,134.0321,134.114,133.8776,133.8776,17125.0
2018-12-10 14:00:00,147.31,147.53,146.99,147.01,24976.0,133.9321,134.1321,133.6412,133.6594,24976.0
2018-12-10 14:05:00,146.88,147.29,146.87,147.07,23546.0,133.5412,133.9139,133.5321,133.7139,23546.0
2018-12-10 14:10:00,147.03,147.03,146.42,146.54,12705.0,133.6776,133.6776,133.123,133.2321,12705.0
2018-12-10 14:15:00,146.56,146.64,146.06,146.21,9355.0,133.2502,133.323,132.7956,132.932,9355.0
2018-12-10 14:20:00,146.19,146.46,145.8,146.16,10719.0,132.9138,133.1593,132.5593,132.8866,10719.0
2018-12-10 14:25:00,146.25,146.5,146.04,146.18,12483.0,132.9684,133.1957,132.7775,132.9047,12483.0
2018-12-10 14:30:00,146.23,147.04,146.22,147.04,8283.0,132.9502,133.6866,132.9411,133.6866,8283.0
2018-12-10 14:35:00,147.04,147.33,146.99,147.08,9968.0,133.6866,133.9503,133.6412,133.723,9968.0
2018-12-10 14:40:00,147.09,147.35,146.94,147.33,7849.0,133.7321,133.9685,133.5957,133.9503,7849.0
2018-12-10 14:45:00,147.28,147.46,147.16,147.29,6075.0,133.9049,134.0685,133.7958,133.9139,6075.0
2018-12-10 14:50:00,147.31,147.49,147.23,147.41,9244.0,133.9321,134.0958,133.8594,134.023,9244.0
2018-12-10 14:55:00,147.4,147.57,146.54,146.71,12324.0,134.014,134.1685,133.2321,133.3866,12324.0
2018-12-10 15:00:00,146.67,146.85,146.55,146.61,7839.0,133.3503,133.5139,133.2411,133.2957,7839.0
2018-12-10 15:05:00,146.64,146.74,146.5,146.71,8643.0,133.323,133.4139,133.1957,133.3866,8643.0
2018-12-10 15:10:00,146.66,146.73,146.3,146.39,7105.0,133.3412,133.4048,133.0139,133.0957,7105.0
2018-12-10 15:15:00,146.37,146.37,145.88,146.04,12341.0,133.0775,133.0775,132.632,132.7775,12341.0
2018-12-10 15:20:00,146.13,146.32,146.13,146.29,8755.0,132.8593,133.032,132.8593,133.0048,8755.0
2018-12-10 15:25:00,146.24,146.63,146.17,146.63,12231.0,132.9593,133.3139,132.8957,133.3139,12231.0
2018-12-10 15:30:00,146.62,147.54,146.61,147.53,22663.0,133.3048,134.1412,133.2957,134.1321,22663.0
2018-12-10 15:35:00,147.52,147.87,147.44,147.59,28590.0,134.1231,134.4413,134.0503,134.1867,28590.0
2018-12-10 15:40:00,147.69,147.74,147.26,147.53,34345.0,134.2776,134.3231,133.8867,134.1321,34345.0
2018-12-10 15:45:00,147.48,147.58,147.22,147.23,22698.0,134.0867,134.1776,133.8503,133.8594,22698.0
2018-12-10 15:50:00,147.23,147.32,147.09,147.26,26100.0,133.8594,133.9412,133.7321,133.8867,26100.0
2018-12-10 15:55:00,147.26,147.39,147.0,147.0,74418.0,133.8867,134.0049,133.6503,133.6503,74418.0
2018-12-11 09:30:00,150.29,151.87,150.27,150.73,120796.0,136.6415,138.078,136.6233,137.0415,120796.0
2018-12-11 09:35:00,150.88,151.74,150.83,150.93,68818.0,137.1779,137.9598,137.1325,137.2234,68818.0
2018-12-11 09:40:00,151.03,151.5,151.0,151.16,32738.0,137.3143,137.7416,137.287,137.4325,32738.0
2018-12-11 09:45:00,151.14,151.18,150.76,151.02,51559.0,137.4143,137.4507,137.0688,137.3052,51559.0
2018-12-11 09:50:00,151.02,151.02,150.33,150.58,33310.0,137.3052,137.3052,136.6779,136.9052,33310.0
2018-12-11 09:55:00,150.55,150.86,150.44,150.49,20474.0,136.8779,137.1597,136.7779,136.8233,20474.0
2018-12-11 10:00:00,150.46,151.01,150.46,150.82,34594.0,136.7961,137.2961,136.7961,137.1234,34594.0
2018-12-11 10:05:00,150.73,151.22,150.73,150.85,18472.0,137.0415,137.487,137.0415,137.1506,18472.0
2018-12-11 10:10:00,150.69,150.77,149.84,149.94,23136.0,137.0052,137.0779,136.2324,136.3233,23136.0
2018-12-11 10:15:00,149.89,149.92,149.55,149.72,9207.0,136.2778,136.3051,135.9687,136.1233,9207.0
2018-12-11 10:20:00,149.63,150.38,149.63,150.28,14794.0,136.0414,136.7233,136.0414,136.6324,14794.0
2018-12-11 10:25:00,150.29,150.33,149.91,150.16,11892.0,136.6415,136.6779,136.296,136.5233,11892.0
2018-12-11 10:30:00,150.13,150.37,149.8,149.89,12749.0,136.496,136.7142,136.196,136.2778,12749.0
2018-12-11 10:35:00,149.88,150.21,149.56,149.99,11635.0,136.2687,136.5688,135.9778,136.3687,11635.0
2018-12-11 10:40:00,150.04,150.06,149.59,149.9,10955.0,136.4142,136.4324,136.0051,136.2869,10955.0
2018-12-11 10:45:00,149.9,150.05,149.23,149.41,10821.0,136.2869,136.4233,135.6778,135.8414,10821.0
2018-12-11 10:50:00,149.21,149.35,149.0,149.23,6060.0,135.6596,135.7869,135.4687,135.6778,6060.0
2018-12-11 10:55:00,149.18,149.44,148.97,149.44,9350.0,135.6323,135.8687,135.4414,135.8687,9350.0
2018-12-11 11:00:00,149.42,149.46,149.03,149.23,14714.0,135.8505,135.8869,135.4959,135.6778,14714.0
2018-12-11 11:05:00,149.22,149.51,148.86,149.4,10165.0,135.6687,135.9323,135.3414,135.8323,10165.0
2018-12-11 11:10:00,149.47,149.48,148.68,148.84,7967.0,135.896,135.9051,135.1777,135.3232,7967.0
2018-12-11 11:15:00,148.71,149.09,148.6,148.98,8412.0,135.205,135.5505,135.105,135.4505,8412.0
2018-12-11 11:20:00,149.1,149.19,148.83,149.06,9648.0,135.5596,135.6414,135.3141,135.5232,9648.0
2018-12-11 11:25:00,149.17,149.17,148.5,148.82,9287.0,135.6232,135.6232,135.0141,135.305,9287.0
2018-12-11 11:30:00,148.81,148.82,148.36,148.56,11337.0,135.2959,135.305,134.8868,135.0686,11337.0
2018-12-11 11:35:00,148.55,148.78,148.45,148.78,7394.0,135.0595,135.2686,134.9686,135.2686,7394.0
2018-12-11 11:40:00,148.74,148.74,148.29,148.6,4279.0,135.2323,135.2323,134.8231,135.105,4279.0
2018-12-11 11:45:00,148.5,149.0,148.4,148.99,9603.0,135.0141,135.4687,134.9231,135.4596,9603.0
2018-12-11 11:50:00,148.99,149.12,148.68,148.9,8205.0,135.4596,135.5778,135.1777,135.3777,8205.0
2018-12-11 11:55:00,148.9,149.03,148.63,148.79,8134.0,135.3777,135.4959,135.1323,135.2777,8134.0
2018-12-11 12:00:00,148.69,148.7,148.09,148.14,6433.0,135.1868,135.1959,134.6413,134.6868,6433.0
2018-12-11 12:05:00,148.26,148.28,147.48,147.68,11125.0,134.7959,134.814,134.0867,134.2685,11125.0
2018-12-11 12:10:00,147.6,147.6,147.32,147.33,9473.0,134.1958,134.1958,133.9412,133.9503,9473.0
2018-12-11 12:15:00,147.31,147.32,146.75,146.78,22327.0,133.9321,133.9412,133.423,133.4503,22327.0
2018-12-11 12:20:00,146.8,147.68,146.79,147.62,30150.0,133.4684,134.2685,133.4594,134.214,30150.0
2018-12-11 12:25:00,147.6,147.77,147.42,147.49,6328.0,134.1958,134.3504,134.0321,134.0958,6328.0
2018-12-11 12:30:00,147.44,147.79,147.14,147.24,8821.0,134.0503,134.3685,133.7776,133.8685,8821.0
2018-12-11 12:35:00,147.34,147.34,147.05,147.07,3835.0,133.9594,133.9594,133.6957,133.7139,3835.0
2018-12-11 12:40:00,147.03,147.54,146.9,147.52,13320.0,133.6776,134.1412,133.5594,134.1231,13320.0
2018-12-11 12:45:00,147.47,147.49,147.08,147.26,16172.0,134.0776,134.0958,133.723,133.8867,16172.0
2018-12-11 12:50:00,147.2,147.23,146.97,147.07,12516.0,133.8321,133.8594,133.623,133.7139,12516.0
2018-12-11 12:55:00,147.14,147.36,146.95,147.07,7120.0,133.7776,133.9776,133.6048,133.7139,7120.0
2018-12-11 13:00:00,147.12,147.4,146.93,147.21,8962.0,133.7594,134.014,133.5866,133.8412,8962.0
2018-12-11 13:05:00,147.17,147.32,146.97,147.14,4918.0,133.8048,133.9412,133.623,133.7776,4918.0
2018-12-11 13:10:00,147.15,147.32,146.87,146.92,4256.0,133.7867,133.9412,133.5321,133.5775,4256.0
2018-12-11 13:15:00,147.0,147.43,146.87,147.33,18578.0,133.6503,134.0412,133.5321,133.9503,18578.0
2018-12-11 13:20:00,147.25,147.46,147.21,147.37,6250.0,133.8776,134.0685,133.8412,133.9867,6250.0
2018-12-11 13:25:00,147.27,147.27,146.42,146.52,27981.0,133.8958,133.8958,133.123,133.2139,27981.0
2018-12-11 13:30:00,146.49,146.74,146.16,146.74,8361.0,133.1866,133.4139,132.8866,133.4139,8361.0
2018-12-11 13:35:00,146.7,146.88,146.33,146.87,14651.0,133.3775,133.5412,133.0411,133.5321,14651.0
2018-12-11 13:40:00,146.79,146.79,146.07,146.14,11622.0,133.4594,133.4594,132.8047,132.8684,11622.0
2018-12-11 13:45:00,146.12,146.31,145.97,146.13,11271.0,132.8502,133.0229,132.7138,132.8593,11271.0
2018-12-11 13:50:00,146.15,146.41,145.94,146.13,9947.0,132.8775,133.1139,132.6865,132.8593,9947.0
2018-12-11 13:55:00,146.14,146.31,146.12,146.16,4822.0,132.8684,133.0229,132.8502,132.8866,4822.0
2018-12-11 14:00:00,146.19,146.73,146.08,146.43,13195.0,132.9138,133.4048,132.8138,133.132,13195.0
2018-12-11 14:05:00,146.42,146.66,146.36,146.39,6985.0,133.123,133.3412,133.0684,133.0957,6985.0
2018-12-11 14:10:00,146.32,146.68,146.25,146.47,5651.0,133.032,133.3593,132.9684,133.1684,5651.0
2018-12-11 14:15:00,146.36,147.03,146.17,146.94,9802.0,133.0684,133.6776,132.8957,133.5957,9802.0
2018-12-11 14:20:00,146.88,147.27,146.7,147.27,9697.0,133.5412,133.8958,133.3775,133.8958,9697.0
2018-12-11 14:25:00,147.34,148.14,147.32,147.83,31898.0,133.9594,134.6868,133.9412,134.4049,31898.0
2018-12-11 14:30:00,147.83,148.3,147.52,147.65,27244.0,134.4049,134.8322,134.1231,134.2413,27244.0
2018-12-11 14:35:00,147.7,147.87,147.58,147.74,4450.0,134.2867,134.4413,134.1776,134.3231,4450.0
2018-12-11 14:40:00,147.81,148.22,147.74,148.12,14858.0,134.3867,134.7595,134.3231,134.6686,14858.0
2018-12-11 14:45:00,148.11,148.48,147.81,147.81,13608.0,134.6595,134.9959,134.3867,134.3867,13608.0
2018-12-11 14:50:00,147.84,147.9,147.56,147.71,8592.0,134.414,134.4685,134.1594,134.2958,8592.0
2018-12-11 14:55:00,147.77,147.9,147.36,147.56,7451.0,134.3504,134.4685,133.9776,134.1594,7451.0
2018-12-11 15:00:00,147.57,147.63,147.06,147.21,6670.0,134.1685,134.2231,133.7048,133.8412,6670.0
2018-12-11 15:05:00,147.27,147.63,147.07,147.63,6574.0,133.8958,134.2231,133.7139,134.2231,6574.0
2018-12-11 15:10:00,147.62,148.65,147.62,148.35,19731.0,134.214,135.1504,134.214,134.8777,19731.0
2018-12-11 15:15:00,148.41,148.43,147.97,148.11,8405.0,134.9322,134.9504,134.5322,134.6595,8405.0
2018-12-11 15:20:00,148.07,148.23,148.02,148.06,14375.0,134.6231,134.7686,134.5777,134.614,14375.0
2018-12-11 15:25:00,148.1,148.2,147.94,147.94,9775.0,134.6504,134.7413,134.5049,134.5049,9775.0
2018-12-11 15:30:00,147.9,148.49,147.9,148.22,17845.0,134.4685,135.005,134.4685,134.7595,17845.0
2018-12-11 15:35:00,148.21,148.25,147.71,147.73,15417.0,134.7504,134.7868,134.2958,134.314,15417.0
2018-12-11 15:40:00,147.64,147.7,147.39,147.47,18316.0,134.2322,134.2867,134.0049,134.0776,18316.0
2018-12-11 15:45:00,147.45,147.58,147.25,147.25,24588.0,134.0594,134.1776,133.8776,133.8776,24588.0
2018-12-11 15:50:00,147.23,147.38,147.06,147.3,32825.0,133.8594,133.9958,133.7048,133.923,32825.0
2018-12-11 15:55:00,147.24,147.24,146.88,147.01,56941.0,133.8685,133.8685,133.5412,133.6594,56941.0
2018-12-12 09:30:00,150.14,150.82,149.95,150.34,63801.0,136.5051,137.1234,136.3324,136.687,63801.0
2018-12-12 09:35:00,150.21,150.81,150.16,150.62,36014.0,136.5688,137.1143,136.5233,136.9415,36014.0
2018-12-12 09:40:00,150.66,150.85,150.06,150.54,40435.0,136.9779,137.1506,136.4324,136.8688,40435.0
2018-12-12 09:45:00,150.45,150.45,149.27,149.84,44229.0,136.787,136.787,135.7141,136.2324,44229.0
2018-12-12 09:50:00,149.82,150.0,149.32,149.77,19486.0,136.2142,136.3778,135.7596,136.1687,19486.0
2018-12-12 09:55:00,149.83,150.33,149.65,150.26,22375.0,136.2233,136.6779,136.0596,136.6142,22375.0
2018-12-12 10:00:00,150.27,150.38,149.7,150.27,12248.0,136.6233,136.7233,136.1051,136.6233,12248.0
2018-12-12 10:05:00,150.26,150.45,149.92,150.44,27844.0,136.6142,136.787,136.3051,136.7779,27844.0
2018-12-12 10:10:00,150.36,151.06,150.23,150.99,26750.0,136.7051,137.3416,136.587,137.2779,26750.0
2018-12-12 10:15:00,151.06,151.12,150.62,151.01,14528.0,137.3416,137.3961,136.9415,137.2961,14528.0
2018-12-12 10:20:00,150.85,150.91,150.68,150.68,7596.0,137.1506,137.2052,136.9961,136.9961,7596.0
2018-12-12 10:25:00,150.72,150.8,150.47,150.66,10989.0,137.0325,137.1052,136.8052,136.9779,10989.0
2018-12-12 10:30:00,150.43,150.91,150.41,150.82,11490.0,136.7688,137.2052,136.7506,137.1234,11490.0
2018-12-12 10:35:00,150.87,150.87,149.98,150.16,10442.0,137.1688,137.1688,136.3597,136.5233,10442.0
2018-12-12 10:40:00,150.03,150.27,149.92,150.2,10688.0,136.4051,136.6233,136.3051,136.5597,10688.0
2018-12-12 10:45:00,150.17,150.48,149.86,150.47,11050.0,136.5324,136.8142,136.2506,136.8052,11050.0
2018-12-12 10:50:00,150.41,150.57,150.36,150.48,8788.0,136.7506,136.8961,136.7051,136.8142,8788.0
2018-12-12 10:55:00,150.46,150.87,150.45,150.45,26192.0,136.7961,137.1688,136.787,136.787,26192.0
2018-12-12 11:00:00,150.46,150.98,150.42,150.8,20334.0,136.7961,137.2688,136.7597,137.1052,20334.0
2018-12-12 11:05:00,150.74,150.74,150.17,150.4,8399.0,137.0506,137.0506,136.5324,136.7415,8399.0
2018-12-12 11:10:00,150.49,150.49,149.98,150.23,5988.0,136.8233,136.8233,136.3597,136.587,5988.0
2018-12-12 11:15:00,150.34,150.64,150.19,150.19,17664.0,136.687,136.9597,136.5506,136.5506,17664.0
2018-12-12 11:20:00,150.18,150.55,150.05,150.55,7880.0,136.5415,136.8779,136.4233,136.8779,7880.0
2018-12-12 11:25:00,150.54,150.54,149.98,150.1,8814.0,136.8688,136.8688,136.3597,136.4688,8814.0
2018-12-12 11:30:00,150.14,150.22,149.67,149.9,15457.0,136.5051,136.5779,136.0778,136.2869,15457.0
2018-12-12 11:35:00,149.83,149.91,149.53,149.65,14063.0,136.2233,136.296,135.9505,136.0596,14063.0
2018-12-12 11:40:00,149.5,149.57,149.26,149.41,23738.0,135.9232,135.9869,135.705,135.8414,23738.0
2018-12-12 11:45:00,149.44,149.63,149.23,149.63,24944.0,135.8687,136.0414,135.6778,136.0414,24944.0
2018-12-12 11:50:00,149.56,150.25,149.43,149.81,40548.0,135.9778,136.6051,135.8596,136.2051,40548.0
2018-12-12 11:55:00,149.89,150.32,149.34,149.71,33240.0,136.2778,136.6688,135.7778,136.1142,33240.0
2018-12-12 12:00:00,149.83,150.35,149.68,150.31,17147.0,136.2233,136.6961,136.0869,136.6597,17147.0
2018-12-12 12:05:00,150.19,150.68,150.1,150.56,21712.0,136.5506,136.9961,136.4688,136.887,21712.0
2018-12-12 12:10:00,150.56,150.88,150.52,150.58,33700.0,136.887,137.1779,136.8506,136.9052,33700.0
2018-12-12 12:15:00,150.74,151.33,150.65,151.28,18327.0,137.0506,137.5871,136.9688,137.5416,18327.0
2018-12-12 12:20:00,151.27,151.35,150.79,151.15,28550.0,137.5325,137.6052,137.0961,137.4234,28550.0
2018-12-12 12:25:00,151.18,151.54,151.18,151.54,13702.0,137.4507,137.778,137.4507,137.778,13702.0
2018-12-12 12:30:00,151.57,151.59,151.18,151.23,6020.0,137.8053,137.8234,137.4507,137.4961,6020.0
2018-12-12 12:35:00,151.22,151.37,151.05,151.05,13493.0,137.487,137.6234,137.3325,137.3325,13493.0
2018-12-12 12:40:00,151.05,151.24,150.89,150.93,8622.0,137.3325,137.5052,137.187,137.2234,8622.0
2018-12-12 12:45:00,150.94,151.14,150.89,150.94,11246.0,137.2325,137.4143,137.187,137.2325,11246.0
2018-12-12 12:50:00,150.99,151.2,150.92,150.92,5469.0,137.2779,137.4689,137.2143,137.2143,5469.0
2018-12-12 12:55:00,150.96,151.16,150.81,150.84,8800.0,137.2507,137.4325,137.1143,137.1416,8800.0
2018-12-12 13:00:00,150.87,151.06,150.71,150.91,6915.0,137.1688,137.3416,137.0234,137.2052,6915.0
2018-12-12 13:05:00,150.91,150.91,150.66,150.67,4360.0,137.2052,137.2052,136.9779,136.987,4360.0
2018-12-12 13:10:00,150.68,150.86,150.47,150.54,16462.0,136.9961,137.1597,136.8052,136.8688,16462.0
2018-12-12 13:15:00,150.57,150.63,150.36,150.37,5905.0,136.8961,136.9506,136.7051,136.7142,5905.0
2018-12-12 13:20:00,150.39,150.52,150.32,150.37,5798.0,136.7324,136.8506,136.6688,136.7142,5798.0
2018-12-12 13:25:00,150.3,150.59,150.24,150.54,7455.0,136.6506,136.9143,136.596,136.8688,7455.0
2018-12-12 13:30:00,150.58,150.61,150.41,150.5,6759.0,136.9052,136.9324,136.7506,136.8324,6759.0
2018-12-12 13:35:00,150.48,150.49,150.25,150.33,5292.0,136.8142,136.8233,136.6051,136.6779,5292.0
2018-12-12 13:40:00,150.34,150.39,150.29,150.39,4845.0,136.687,136.7324,136.6415,136.7324,4845.0
2018-12-12 13:45:00,150.4,150.4,150.21,150.27,3500.0,136.7415,136.7415,136.5688,136.6233,3500.0
2018-12-12 13:50:00,150.29,150.36,150.06,150.06,4012.0,136.6415,136.7051,136.4324,136.4324,4012.0
2018-12-12 13:55:00,150.0,150.13,149.86,150.06,6077.0,136.3778,136.496,136.2506,136.4324,6077.0
2018-12-12 14:00:00,150.02,150.05,149.75,149.78,7499.0,136.396,136.4233,136.1505,136.1778,7499.0
2018-12-12 14:05:00,149.86,149.98,149.64,149.72,5101.0,136.2506,136.3597,136.0505,136.1233,5101.0
2018-12-12 14:10:00,149.69,149.8,149.48,149.76,6207.0,136.096,136.196,135.9051,136.1596,6207.0
2018-12-12 14:15:00,149.72,149.9,149.68,149.9,6514.0,136.1233,136.2869,136.0869,136.2869,6514.0
2018-12-12 14:20:00,150.0,150.02,149.39,149.47,20513.0,136.3778,136.396,135.8232,135.896,20513.0
2018-12-12 14:25:00,149.48,149.68,149.08,149.1,46559.0,135.9051,136.0869,135.5414,135.5596,46559.0
2018-12-12 14:30:00,149.07,149.36,148.8,149.33,13931.0,135.5323,135.796,135.2868,135.7687,13931.0
2018-12-12 14:35:00,149.36,149.41,149.06,149.22,14967.0,135.796,135.8414,135.5232,135.6687,14967.0
2018-12-12 14:40:00,149.26,149.31,148.93,149.19,6943.0,135.705,135.7505,135.405,135.6414,6943.0
2018-12-12 14:45:00,149.15,149.28,148.9,149.0,9261.0,135.605,135.7232,135.3777,135.4687,9261.0
2018-12-12 14:50:00,148.99,149.24,148.79,149.24,7500.0,135.4596,135.6869,135.2777,135.6869,7500.0
2018-12-12 14:55:00,149.17,149.49,149.11,149.43,8986.0,135.6232,135.9142,135.5687,135.8596,8986.0
2018-12-12 15:00:00,149.38,149.53,149.12,149.15,8316.0,135.8141,135.9505,135.5778,135.605,8316.0
2018-12-12 15:05:00,149.12,149.66,149.12,149.63,11858.0,135.5778,136.0687,135.5778,136.0414,11858.0
2018-12-12 15:10:00,149.56,149.71,149.37,149.4,9416.0,135.9778,136.1142,135.8051,135.8323,9416.0
2018-12-12 15:15:00,149.4,149.41,148.98,149.09,16772.0,135.8323,135.8414,135.4505,135.5505,16772.0
2018-12-12 15:20:00,149.11,149.17,148.99,149.1,14707.0,135.5687,135.6232,135.4596,135.5596,14707.0
2018-12-12 15:25:00,149.08,149.32,148.88,148.98,16057.0,135.5414,135.7596,135.3596,135.4505,16057.0
2018-12-12 15:30:00,149.02,149.23,148.84,148.95,16140.0,135.4868,135.6778,135.3232,135.4232,16140.0
2018-12-12 15:35:00,148.98,149.25,148.81,149.22,22661.0,135.4505,135.6959,135.2959,135.6687,22661.0
2018-12-12 15:40:00,149.23,149.36,148.99,149.07,20157.0,135.6778,135.796,135.4596,135.5323,20157.0
2018-12-12 15:45:00,149.0,149.1,148.76,148.81,34677.0,135.4687,135.5596,135.2504,135.2959,34677.0
2018-12-12 15:50:00,148.77,148.83,148.47,148.54,19085.0,135.2595,135.3141,134.9868,135.0504,19085.0
2018-12-12 15:55:00,148.53,148.53,148.0,148.21,64777.0,135.0413,135.0413,134.5595,134.7504,64777.0
2018-12-13 09:30:00,149.35,150.47,149.35,149.68,24405.0,135.7869,136.8052,135.7869,136.0869,24405.0
2018-12-13 09:35:00,149.73,150.26,149.12,149.72,22405.0,136.1324,136.6142,135.5778,136.1233,22405.0
2018-12-13 09:40:00,149.47,149.57,148.68,149.02,54497.0,135.896,135.9869,135.1777,135.4868,54497.0
2018-12-13 09:45:00,149.01,149.61,148.9,149.44,5568.0,135.4777,136.0233,135.3777,135.8687,5568.0
2018-12-13 09:50:00,149.58,149.58,148.69,148.86,17163.0,135.996,135.996,135.1868,135.3414,17163.0
2018-12-13 09:55:00,148.85,149.09,148.5,148.5,17556.0,135.3323,135.5505,135.0141,135.0141,17556.0
2018-12-13 10:00:00,148.61,149.71,148.61,149.65,14441.0,135.1141,136.1142,135.1141,136.0596,14441.0
2018-12-13 10:05:00,149.65,149.81,149.39,149.43,15883.0,136.0596,136.2051,135.8232,135.8596,15883.0
2018-12-13 10:10:00,149.35,150.06,149.34,149.78,10432.0,135.7869,136.4324,135.7778,136.1778,10432.0
2018-12-13 10:15:00,149.8,149.81,149.04,149.19,15913.0,136.196,136.2051,135.505,135.6414,15913.0
2018-12-13 10:20:00,149.06,149.28,148.87,149.11,5986.0,135.5232,135.7232,135.3505,135.5687,5986.0
2018-12-13 10:25:00,149.21,149.51,148.82,149.08,16994.0,135.6596,135.9323,135.305,135.5414,16994.0
2018-12-13 10:30:00,149.01,149.1,148.78,148.9,15393.0,135.4777,135.5596,135.2686,135.3777,15393.0
2018-12-13 10:35:00,149.1,149.49,148.96,149.22,41456.0,135.5596,135.9142,135.4323,135.6687,41456.0
2018-12-13 10:40:00,149.11,149.16,148.72,148.91,16777.0,135.5687,135.6141,135.2141,135.3868,16777.0
2018-12-13 10:45:00,148.92,149.22,148.65,148.78,21810.0,135.3959,135.6687,135.1504,135.2686,21810.0
2018-12-13 10:50:00,148.75,148.76,148.17,148.55,13076.0,135.2414,135.2504,134.714,135.0595,13076.0
2018-12-13 10:55:00,148.62,148.67,148.45,148.45,8808.0,135.1232,135.1686,134.9686,134.9686,8808.0
2018-12-13 11:00:00,148.46,148.46,147.77,148.02,11169.0,134.9777,134.9777,134.3504,134.5777,11169.0
2018-12-13 11:05:00,148.0,148.58,147.96,148.21,18788.0,134.5595,135.0868,134.5231,134.7504,18788.0
2018-12-13 11:10:00,148.21,148.38,148.05,148.2,7400.0,134.7504,134.905,134.6049,134.7413,7400.0
2018-12-13 11:15:00,148.14,148.23,147.84,148.19,16298.0,134.6868,134.7686,134.414,134.7322,16298.0
2018-12-13 11:20:00,148.2,148.23,147.89,147.91,10389.0,134.7413,134.7686,134.4595,134.4776,10389.0
2018-12-13 11:25:00,147.91,148.25,147.9,148.02,9800.0,134.4776,134.7868,134.4685,134.5777,9800.0
2018-12-13 11:30:00,148.0,148.52,147.89,148.51,11020.0,134.5595,135.0322,134.4595,135.0232,11020.0
2018-12-13 11:35:00,148.54,148.6,148.28,148.5,11535.0,135.0504,135.105,134.814,135.0141,11535.0
2018-12-13 11:40:00,148.45,149.28,148.28,149.22,11379.0,134.9686,135.7232,134.814,135.6687,11379.0
2018-12-13 11:45:00,149.17,149.17,148.63,148.66,10311.0,135.6232,135.6232,135.1323,135.1595,10311.0
2018-12-13 11:50:00,148.57,148.61,148.27,148.44,10275.0,135.0777,135.1141,134.8049,134.9595,10275.0
2018-12-13 11:55:00,148.42,148.69,148.27,148.27,7562.0,134.9413,135.1868,134.8049,134.8049,7562.0
2018-12-13 12:00:00,148.16,148.34,147.85,148.08,13716.0,134.7049,134.8686,134.4231,134.6322,13716.0
2018-12-13 12:05:00,147.99,148.14,147.95,148.09,6055.0,134.5504,134.6868,134.514,134.6413,6055.0
2018-12-13 12:10:00,148.06,148.42,147.95,148.42,7316.0,134.614,134.9413,134.514,134.9413,7316.0
2018-12-13 12:15:00,148.34,148.38,148.06,148.25,6691.0,134.8686,134.905,134.614,134.7868,6691.0
2018-12-13 12:20:00,148.32,148.37,148.08,148.23,5000.0,134.8504,134.8959,134.6322,134.7686,5000.0
2018-12-13 12:25:00,148.22,148.22,147.99,148.05,32106.0,134.7595,134.7595,134.5504,134.6049,32106.0
2018-12-13 12:30:00,148.08,148.36,148.07,148.32,5311.0,134.6322,134.8868,134.6231,134.8504,5311.0
2018-12-13 12:35:00,148.3,148.75,148.26,148.69,8856.0,134.8322,135.2414,134.7959,135.1868,8856.0
2018-12-13 12:40:00,148.67,148.69,148.44,148.44,8044.0,135.1686,135.1868,134.9595,134.9595,8044.0
2018-12-13 12:45:00,148.45,148.5,148.14,148.43,14644.0,134.9686,135.0141,134.6868,134.9504,14644.0
2018-12-13 12:50:00,148.46,148.55,148.27,148.37,4758.0,134.9777,135.0595,134.8049,134.8959,4758.0
2018-12-13 12:55:00,148.36,148.51,148.33,148.51,1868.0,134.8868,135.0232,134.8595,135.0232,1868.0
2018-12-13 13:00:00,148.42,148.46,148.15,148.17,14024.0,134.9413,134.9777,134.6958,134.714,14024.0
2018-12-13 13:05:00,148.18,148.24,147.86,148.23,11556.0,134.7231,134.7777,134.4322,134.7686,11556.0
2018-12-13 13:10:00,148.19,148.38,148.06,148.31,5100.0,134.7322,134.905,134.614,134.8413,5100.0
2018-12-13 13:15:00,148.33,148.53,148.27,148.31,4594.0,134.8595,135.0413,134.8049,134.8413,4594.0
2018-12-13 13:20:00,148.28,148.61,148.28,148.47,3279.0,134.814,135.1141,134.814,134.9868,3279.0
2018-12-13 13:25:00,148.47,148.47,147.98,148.38,11695.0,134.9868,134.9868,134.5413,134.905,11695.0
2018-12-13 13:30:00,148.46,148.8,148.36,148.42,11663.0,134.9777,135.2868,134.8868,134.9413,11663.0
2018-12-13 13:35:00,148.38,148.8,148.26,148.78,16041.0,134.905,135.2868,134.7959,135.2686,16041.0
2018-12-13 13:40:00,148.81,148.94,148.6,148.75,7495.0,135.2959,135.4141,135.105,135.2414,7495.0
2018-12-13 13:45:00,148.75,148.82,148.49,148.5,8693.0,135.2414,135.305,135.005,135.0141,8693.0
2018-12-13 13:50:00,148.5,148.59,148.29,148.39,9836.0,135.0141,135.0959,134.8231,134.914,9836.0
2018-12-13 13:55:00,148.36,148.54,148.18,148.34,8350.0,134.8868,135.0504,134.7231,134.8686,8350.0
2018-12-13 14:00:00,148.33,148.41,148.17,148.18,6392.0,134.8595,134.9322,134.714,134.7231,6392.0
2018-12-13 14:05:00,148.19,148.19,147.88,148.02,16050.0,134.7322,134.7322,134.4504,134.5777,16050.0
2018-12-13 14:10:00,147.96,148.17,147.85,148.07,8767.0,134.5231,134.714,134.4231,134.6231,8767.0
2018-12-13 14:15:00,148.06,148.23,147.98,148.23,7325.0,134.614,134.7686,134.5413,134.7686,7325.0
2018-12-13 14:20:00,148.23,148.3,148.07,148.17,5816.0,134.7686,134.8322,134.6231,134.714,5816.0
2018-12-13 14:25:00,148.14,148.3,147.89,148.22,8733.0,134.6868,134.8322,134.4595,134.7595,8733.0
2018-12-13 14:30:00,148.18,148.19,147.98,148.03,8016.0,134.7231,134.7322,134.5413,134.5867,8016.0
2018-12-13 14:35:00,147.92,148.06,147.79,148.04,16904.0,134.4867,134.614,134.3685,134.5958,16904.0
2018-12-13 14:40:00,148.01,148.13,147.88,148.04,25093.0,134.5686,134.6777,134.4504,134.5958,25093.0
2018-12-13 14:45:00,148.03,148.32,148.02,148.25,8035.0,134.5867,134.8504,134.5777,134.7868,8035.0
2018-12-13 14:50:00,148.21,148.48,148.16,148.32,5834.0,134.7504,134.9959,134.7049,134.8504,5834.0
2018-12-13 14:55:00,148.33,148.59,148.33,148.4,6812.0,134.8595,135.0959,134.8595,134.9231,6812.0
2018-12-13 15:00:00,148.38,148.43,148.24,148.33,19256.0,134.905,134.9504,134.7777,134.8595,19256.0
2018-12-13 15:05:00,148.3,148.43,148.25,148.29,12343.0,134.8322,134.9504,134.7868,134.8231,12343.0
2018-12-13 15:10:00,148.27,148.52,148.16,148.44,15768.0,134.8049,135.0322,134.7049,134.9595,15768.0
2018-12-13 15:15:00,148.4,148.62,148.39,148.55,10295.0,134.9231,135.1232,134.914,135.0595,10295.0
2018-12-13 15:20:00,148.54,148.65,148.44,148.53,10165.0,135.0504,135.1504,134.9595,135.0413,10165.0
2018-12-13 15:25:00,148.46,148.56,148.38,148.44,7211.0,134.9777,135.0686,134.905,134.9595,7211.0
2018-12-13 15:30:00,148.42,148.55,148.25,148.37,20901.0,134.9413,135.0595,134.7868,134.8959,20901.0
2018-12-13 15:35:00,148.39,148.42,148.18,148.36,25798.0,134.914,134.9413,134.7231,134.8868,25798.0
2018-12-13 15:40:00,148.33,148.75,148.33,148.63,39321.0,134.8595,135.2414,134.8595,135.1323,39321.0
2018-12-13 15:45:00,148.69,148.85,148.5,148.68,88739.0,135.1868,135.3323,135.0141,135.1777,88739.0
2018-12-13 15:50:00,148.65,148.67,148.48,148.52,23954.0,135.1504,135.1686,134.9959,135.0322,23954.0
2018-12-13 15:55:00,148.53,148.75,148.29,148.35,139675.0,135.0413,135.2414,134.8231,134.8777,139675.0
2018-12-14 09:30:00,146.31,147.89,146.31,147.34,25838.0,133.0229,134.4595,133.0229,133.9594,25838.0
2018-12-14 09:35:00,147.38,148.39,147.37,148.26,20706.0,133.9958,134.914,133.9867,134.7959,20706.0
2018-12-14 09:40:00,148.3,149.0,148.3,148.96,9112.0,134.8322,135.4687,134.8322,135.4323,9112.0
2018-12-14 09:45:00,148.99,149.2,148.79,148.8,6689.0,135.4596,135.6505,135.2777,135.2868,6689.0
2018-12-14 09:50:00,148.86,148.9,148.44,148.54,13087.0,135.3414,135.3777,134.9595,135.0504,13087.0
2018-12-14 09:55:00,148.59,148.73,148.42,148.6,10250.0,135.0959,135.2232,134.9413,135.105,10250.0
2018-12-14 10:00:00,148.35,148.35,148.07,148.09,6925.0,134.8777,134.8777,134.6231,134.6413,6925.0
2018-12-14 10:05:00,148.08,148.17,147.94,148.17,6782.0,134.6322,134.714,134.5049,134.714,6782.0
2018-12-14 10:10:00,148.22,148.5,148.07,148.5,9972.0,134.7595,135.0141,134.6231,135.0141,9972.0
2018-12-14 10:15:00,148.61,148.89,148.59,148.81,13164.0,135.1141,135.3686,135.0959,135.2959,13164.0
2018-12-14 10:20:00,148.77,148.92,148.62,148.69,11347.0,135.2595,135.3959,135.1232,135.1868,11347.0
2018-12-14 10:25:00,148.71,148.75,148.1,148.33,16016.0,135.205,135.2414,134.6504,134.8595,16016.0
2018-12-14 10:30:00,148.13,148.14,147.69,147.81,10268.0,134.6777,134.6868,134.2776,134.3867,10268.0
2018-12-14 10:35:00,147.77,148.4,147.71,148.4,7968.0,134.3504,134.9231,134.2958,134.9231,7968.0
2018-12-14 10:40:00,148.37,148.6,148.24,148.4,12665.0,134.8959,135.105,134.7777,134.9231,12665.0
2018-12-14 10:45:00,148.31,148.96,148.25,148.77,34115.0,134.8413,135.4323,134.7868,135.2595,34115.0
2018-12-14 10:50:00,148.69,148.99,148.49,148.91,10674.0,135.1868,135.4596,135.005,135.3868,10674.0
2018-12-14 10:55:00,148.85,148.85,148.27,148.37,17203.0,135.3323,135.3323,134.8049,134.8959,17203.0
2018-12-14 11:00:00,148.28,148.79,148.28,148.75,8378.0,134.814,135.2777,134.814,135.2414,8378.0
2018-12-14 11:05:00,148.78,148.99,148.78,148.91,9207.0,135.2686,135.4596,135.2686,135.3868,9207.0
2018-12-14 11:10:00,148.85,148.9,148.44,148.62,22083.0,135.3323,135.3777,134.9595,135.1232,22083.0
2018-12-14 11:15:00,148.66,149.13,148.65,149.1,31131.0,135.1595,135.5868,135.1504,135.5596,31131.0
2018-12-14 11:20:00,149.17,149.2,148.6,148.67,32442.0,135.6232,135.6505,135.105,135.1686,32442.0
2018-12-14 11:25:00,148.66,149.31,148.64,149.08,26624.0,135.1595,135.7505,135.1413,135.5414,26624.0
2018-12-14 11:30:00,149.11,149.51,149.11,149.4,7236.0,135.5687,135.9323,135.5687,135.8323,7236.0
2018-12-14 11:35:00,149.41,149.44,148.87,149.08,6346.0,135.8414,135.8687,135.3505,135.5414,6346.0
2018-12-14 11:40:00,149.16,149.38,148.68,148.68,12939.0,135.6141,135.8141,135.1777,135.1777,12939.0
2018-12-14 11:45:00,148.66,148.69,148.19,148.28,18838.0,135.1595,135.1868,134.7322,134.814,18838.0
2018-12-14 11:50:00,148.25,148.74,148.03,148.72,58459.0,134.7868,135.2323,134.5867,135.2141,58459.0
2018-12-14 11:55:00,148.8,148.81,148.17,148.37,16590.0,135.2868,135.2959,134.714,134.8959,16590.0
2018-12-14 12:00:00,148.43,148.58,148.23,148.4,16622.0,134.9504,135.0868,134.7686,134.9231,16622.0
2018-12-14 12:05:00,148.37,148.47,148.33,148.34,6285.0,134.8959,134.9868,134.8595,134.8686,6285.0
2018-12-14 12:10:00,148.37,148.6,148.28,148.44,10032.0,134.8959,135.105,134.814,134.9595,10032.0
2018-12-14 12:15:00,148.34,148.77,148.34,148.77,7380.0,134.8686,135.2595,134.8686,135.2595,7380.0
2018-12-14 12:20:00,148.72,148.76,148.58,148.71,6308.0,135.2141,135.2504,135.0868,135.205,6308.0
2018-12-14 12:25:00,148.62,148.71,148.4,148.62,3610.0,135.1232,135.205,134.9231,135.1232,3610.0
2018-12-14 12:30:00,148.79,149.1,148.79,148.81,4602.0,135.2777,135.5596,135.2777,135.2959,4602.0
2018-12-14 12:35:00,148.74,148.78,148.46,148.55,3452.0,135.2323,135.2686,134.9777,135.0595,3452.0
2018-12-14 12:40:00,148.43,148.58,148.38,148.58,5093.0,134.9504,135.0868,134.905,135.0868,5093.0
2018-12-14 12:45:00,148.56,148.62,148.43,148.51,7846.0,135.0686,135.1232,134.9504,135.0232,7846.0
2018-12-14 12:50:00,148.55,148.66,148.48,148.66,6958.0,135.0595,135.1595,134.9959,135.1595,6958.0
2018-12-14 12:55:00,148.66,148.82,148.66,148.66,3684.0,135.1595,135.305,135.1595,135.1595,3684.0
2018-12-14 13:00:00,148.6,148.61,148.39,148.61,5494.0,135.105,135.1141,134.914,135.1141,5494.0
2018-12-14 13:05:00,148.67,148.9,148.55,148.72,7903.0,135.1686,135.3777,135.0595,135.2141,7903.0
2018-12-14 13:10:00,148.72,148.91,148.7,148.83,8719.0,135.2141,135.3868,135.1959,135.3141,8719.0
2018-12-14 13:15:00,148.81,148.82,148.62,148.64,3866.0,135.2959,135.305,135.1232,135.1413,3866.0
2018-12-14 13:20:00,148.6,148.63,148.51,148.6,3300.0,135.105,135.1323,135.0232,135.105,3300.0
2018-12-14 13:25:00,148.62,148.78,148.61,148.61,2100.0,135.1232,135.2686,135.1141,135.1141,2100.0
2018-12-14 13:30:00,148.64,148.67,148.43,148.52,12565.0,135.1413,135.1686,134.9504,135.0322,12565.0
2018-12-14 13:35:00,148.49,148.93,148.46,148.8,38861.0,135.005,135.405,134.9777,135.2868,38861.0
2018-12-14 13:40:00,148.79,148.96,148.67,148.77,3930.0,135.2777,135.4323,135.1686,135.2595,3930.0
2018-12-14 13:45:00,148.78,148.91,148.64,148.64,5404.0,135.2686,135.3868,135.1413,135.1413,5404.0
2018-12-14 13:50:00,148.61,148.68,148.57,148.62,4459.0,135.1141,135.1777,135.0777,135.1232,4459.0
2018-12-14 13:55:00,148.5,148.6,148.46,148.5,14379.0,135.0141,135.105,134.9777,135.0141,14379.0
2018-12-14 14:00:00,148.5,148.66,148.41,148.65,19624.0,135.0141,135.1595,134.9322,135.1504,19624.0
2018-12-14 14:05:00,148.65,148.86,148.65,148.82,26688.0,135.1504,135.3414,135.1504,135.305,26688.0
2018-12-14 14:10:00,148.8,148.95,148.68,148.95,16023.0,135.2868,135.4232,135.1777,135.4232,16023.0
2018-12-14 14:15:00,148.97,149.16,148.9,148.96,8216.0,135.4414,135.6141,135.3777,135.4323,8216.0
2018-12-14 14:20:00,149.02,149.28,149.0,149.21,5236.0,135.4868,135.7232,135.4687,135.6596,5236.0
2018-12-14 14:25:00,149.27,149.29,149.02,149.22,4757.0,135.7141,135.7323,135.4868,135.6687,4757.0
2018-12-14 14:30:00,149.16,149.16,148.73,148.73,4921.0,135.6141,135.6141,135.2232,135.2232,4921.0
2018-12-14 14:35:00,148.75,148.77,148.1,148.16,9834.0,135.2414,135.2595,134.6504,134.7049,9834.0
2018-12-14 14:40:00,148.19,148.47,147.95,148.01,11394.0,134.7322,134.9868,134.514,134.5686,11394.0
2018-12-14 14:45:00,148.09,148.22,147.8,148.09,5811.0,134.6413,134.7595,134.3776,134.6413,5811.0
2018-12-14 14:50:00,148.15,148.21,147.92,148.08,5800.0,134.6958,134.7504,134.4867,134.6322,5800.0
2018-12-14 14:55:00,148.06,148.6,148.04,148.54,16683.0,134.614,135.105,134.5958,135.0504,16683.0
2018-12-14 15:00:00,148.49,148.74,148.44,148.49,20638.0,135.005,135.2323,134.9595,135.005,20638.0
2018-12-14 15:05:00,148.48,148.75,148.43,148.65,20465.0,134.9959,135.2414,134.9504,135.1504,20465.0
2018-12-14 15:10:00,148.6,149.18,148.57,148.83,47134.0,135.105,135.6323,135.0777,135.3141,47134.0
2018-12-14 15:15:00,148.75,149.0,148.74,148.95,36798.0,135.2414,135.4687,135.2323,135.4232,36798.0
2018-12-14 15:20:00,148.96,148.96,148.68,148.71,15610.0,135.4323,135.4323,135.1777,135.205,15610.0
2018-12-14 15:25:00,148.68,148.77,148.58,148.58,12065.0,135.1777,135.2595,135.0868,135.0868,12065.0
2018-12-14 15:30:00,148.59,148.65,148.35,148.41,19840.0,135.0959,135.1504,134.8777,134.9322,19840.0
2018-12-14 15:35:00,148.37,148.54,148.34,148.48,18186.0,134.8959,135.0504,134.8686,134.9959,18186.0
2018-12-14 15:40:00,148.46,148.53,148.29,148.29,27350.0,134.9777,135.0413,134.8231,134.8231,27350.0
2018-12-14 15:45:00,148.27,148.5,148.2,148.5,51644.0,134.8049,135.0141,134.7413,135.0141,51644.0
2018-12-14 15:50:00,148.49,148.6,148.4,148.59,38582.0,135.005,135.105,134.9231,135.0959,38582.0
2018-12-14 15:55:00,148.6,149.08,148.57,149.0,166978.0,135.105,135.5414,135.0777,135.4687,166978.0
2018-12-17 09:30:00,148.3,149.17,147.56,148.37,31841.0,134.8322,135.6232,134.1594,134.8959,31841.0
2018-12-17 09:35:00,148.38,149.05,148.28,148.38,14639.0,134.905,135.5141,134.814,134.905,14639.0
2018-12-17 09:40:00,148.5,148.59,147.17,147.44,25420.0,135.0141,135.0959,133.8048,134.0503,25420.0
2018-12-17 09:45:00,147.34,147.56,147.04,147.27,53419.0,133.9594,134.1594,133.6866,133.8958,53419.0
2018-12-17 09:50:00,147.14,147.69,147.14,147.52,14863.0,133.7776,134.2776,133.7776,134.1231,14863.0
2018-12-17 09:55:00,147.52,148.04,147.42,147.9,28198.0,134.1231,134.5958,134.0321,134.4685,28198.0
2018-12-17 10:00:00,147.95,148.05,147.38,147.5,34277.0,134.514,134.6049,133.9958,134.1049,34277.0
2018-12-17 10:05:00,147.57,147.66,147.18,147.56,42792.0,134.1685,134.2503,133.8139,134.1594,42792.0
2018-12-17 10:10:00,147.49,148.0,147.43,147.78,23428.0,134.0958,134.5595,134.0412,134.3594,23428.0
2018-12-17 10:15:00,147.88,148.32,147.79,148.06,17288.0,134.4504,134.8504,134.3685,134.614,17288.0
2018-12-17 10:20:00,147.98,148.07,147.64,147.75,15982.0,134.5413,134.6231,134.2322,134.3322,15982.0
2018-12-17 10:25:00,147.73,148.14,147.69,147.98,17196.0,134.314,134.6868,134.2776,134.5413,17196.0
2018-12-17 10:30:00,148.03,148.17,147.79,147.99,9105.0,134.5867,134.714,134.3685,134.5504,9105.0
2018-12-17 10:35:00,147.84,147.84,147.35,147.59,15564.0,134.414,134.414,133.9685,134.1867,15564.0
2018-12-17 10:40:00,147.5,148.59,147.49,148.36,26393.0,134.1049,135.0959,134.0958,134.8868,26393.0
2018-12-17 10:45:00,148.41,148.99,148.22,148.85,34332.0,134.9322,135.4596,134.7595,135.3323,34332.0
2018-12-17 10:50:00,148.75,149.07,148.47,148.74,16880.0,135.2414,135.5323,134.9868,135.2323,16880.0
2018-12-17 10:55:00,148.87,149.3,148.87,149.1,8317.0,135.3505,135.7414,135.3505,135.5596,8317.0
2018-12-17 11:00:00,149.09,149.28,148.87,149.12,9400.0,135.5505,135.7232,135.3505,135.5778,9400.0
2018-12-17 11:05:00,149.16,149.48,149.12,149.46,12657.0,135.6141,135.9051,135.5778,135.8869,12657.0
2018-12-17 11:10:00,149.48,149.79,149.36,149.79,13420.0,135.9051,136.1869,135.796,136.1869,13420.0
2018-12-17 11:15:00,149.84,150.0,149.62,149.68,18364.0,136.2324,136.3778,136.0323,136.0869,18364.0
2018-12-17 11:20:00,149.78,149.91,149.65,149.72,22607.0,136.1778,136.296,136.0596,136.1233,22607.0
2018-12-17 11:25:00,149.68,150.05,149.61,149.78,14296.0,136.0869,136.4233,136.0233,136.1778,14296.0
2018-12-17 11:30:00,149.81,149.81,149.33,149.54,12146.0,136.2051,136.2051,135.7687,135.9596,12146.0
2018-12-17 11:35:00,149.59,149.66,149.21,149.55,10762.0,136.0051,136.0687,135.6596,135.9687,10762.0
2018-12-17 11:40:00,149.53,149.61,149.1,149.1,10687.0,135.9505,136.0233,135.5596,135.5596,10687.0
2018-12-17 11:45:00,149.21,149.54,149.09,149.48,9736.0,135.6596,135.9596,135.5505,135.9051,9736.0
2018-12-17 11:50:00,149.59,149.67,149.21,149.29,9585.0,136.0051,136.0778,135.6596,135.7323,9585.0
2018-12-17 11:55:00,149.31,149.63,149.31,149.58,12452.0,135.7505,136.0414,135.7505,135.996,12452.0
2018-12-17 12:00:00,149.65,149.73,149.37,149.58,18589.0,136.0596,136.1324,135.8051,135.996,18589.0
2018-12-17 12:05:00,149.54,149.72,149.4,149.4,5203.0,135.9596,136.1233,135.8323,135.8323,5203.0
2018-12-17 12:10:00,149.38,149.38,148.94,148.94,6541.0,135.8141,135.8141,135.4141,135.4141,6541.0
2018-12-17 12:15:00,148.92,149.26,148.88,149.25,7065.0,135.3959,135.705,135.3596,135.6959,7065.0
2018-12-17 12:20:00,149.27,149.37,148.95,149.05,12132.0,135.7141,135.8051,135.4232,135.5141,12132.0
2018-12-17 12:25:00,149.02,149.15,148.9,149.14,9537.0,135.4868,135.605,135.3777,135.5959,9537.0
2018-12-17 12:30:00,149.06,149.07,148.46,148.46,14003.0,135.5232,135.5323,134.9777,134.9777,14003.0
2018-12-17 12:35:00,148.54,148.79,148.41,148.79,9800.0,135.0504,135.2777,134.9322,135.2777,9800.0
2018-12-17 12:40:00,148.72,148.79,148.31,148.45,14649.0,135.2141,135.2777,134.8413,134.9686,14649.0
2018-12-17 12:45:00,148.43,148.71,148.42,148.64,4199.0,134.9504,135.205,134.9413,135.1413,4199.0
2018-12-17 12:50:00,148.6,148.77,148.33,148.37,19420.0,135.105,135.2595,134.8595,134.8959,19420.0
2018-12-17 12:55:00,148.36,148.45,148.22,148.27,32325.0,134.8868,134.9686,134.7595,134.8049,32325.0
2018-12-17 13:00:00,148.28,148.35,148.02,148.28,12905.0,134.814,134.8777,134.5777,134.814,12905.0
2018-12-17 13:05:00,148.26,148.55,148.26,148.37,12194.0,134.7959,135.0595,134.7959,134.8959,12194.0
2018-12-17 13:10:00,148.35,148.55,148.22,148.4,12024.0,134.8777,135.0595,134.7595,134.9231,12024.0
2018-12-17 13:15:00,148.4,148.42,148.0,148.0,25296.0,134.9231,134.9413,134.5595,134.5595,25296.0
2018-12-17 13:20:00,148.05,148.29,147.7,148.22,13155.0,134.6049,134.8231,134.2867,134.7595,13155.0
2018-12-17 13:25:00,148.25,148.33,147.92,147.92,16449.0,134.7868,134.8595,134.4867,134.4867,16449.0
2018-12-17 13:30:00,147.89,148.21,147.52,147.58,17011.0,134.4595,134.7504,134.1231,134.1776,17011.0
2018-12-17 13:35:00,147.63,147.78,147.38,147.55,37507.0,134.2231,134.3594,133.9958,134.1503,37507.0
2018-12-17 13:40:00,147.55,147.95,147.54,147.7,8296.0,134.1503,134.514,134.1412,134.2867,8296.0
2018-12-17 13:45:00,147.63,147.68,147.35,147.49,17717.0,134.2231,134.2685,133.9685,134.0958,17717.0
2018-12-17 13:50:00,147.49,147.55,147.29,147.36,17300.0,134.0958,134.1503,133.9139,133.9776,17300.0
2018-12-17 13:55:00,147.35,147.52,147.16,147.16,13450.0,133.9685,134.1231,133.7958,133.7958,13450.0
2018-12-17 14:00:00,147.21,147.27,146.79,146.84,24548.0,133.8412,133.8958,133.4594,133.5048,24548.0
2018-12-17 14:05:00,146.83,147.07,146.76,146.83,14349.0,133.4957,133.7139,133.4321,133.4957,14349.0
2018-12-17 14:10:00,146.78,146.96,146.69,146.91,12622.0,133.4503,133.6139,133.3684,133.5685,12622.0
2018-12-17 14:15:00,146.9,146.96,146.71,146.79,18891.0,133.5594,133.6139,133.3866,133.4594,18891.0
2018-12-17 14:20:00,146.74,147.44,146.69,147.08,12001.0,133.4139,134.0503,133.3684,133.723,12001.0
2018-12-17 14:25:00,147.08,147.11,146.82,146.97,8220.0,133.723,133.7503,133.4866,133.623,8220.0
2018-12-17 14:30:00,146.97,147.35,146.89,147.2,13170.0,133.623,133.9685,133.5503,133.8321,13170.0
2018-12-17 14:35:00,147.26,147.26,147.0,147.11,11287.0,133.8867,133.8867,133.6503,133.7503,11287.0
2018-12-17 14:40:00,147.13,147.6,147.13,147.41,13095.0,133.7685,134.1958,133.7685,134.023,13095.0
2018-12-17 14:45:00,147.37,147.53,147.2,147.25,14337.0,133.9867,134.1321,133.8321,133.8776,14337.0
2018-12-17 14:50:00,147.28,147.29,146.72,146.75,13100.0,133.9049,133.9139,133.3957,133.423,13100.0
2018-12-17 14:55:00,146.75,146.9,146.65,146.87,16708.0,133.423,133.5594,133.3321,133.5321,16708.0
2018-12-17 15:00:00,146.89,146.9,146.62,146.74,20546.0,133.5503,133.5594,133.3048,133.4139,20546.0
2018-12-17 15:05:00,146.8,147.13,146.63,146.65,14607.0,133.4684,133.7685,133.3139,133.3321,14607.0
2018-12-17 15:10:00,146.6,147.19,146.6,146.77,29981.0,133.2866,133.823,133.2866,133.4412,29981.0
2018-12-17 15:15:00,146.75,146.81,146.49,146.68,26703.0,133.423,133.4775,133.1866,133.3593,26703.0
2018-12-17 15:20:00,146.66,146.68,146.19,146.25,24388.0,133.3412,133.3593,132.9138,132.9684,24388.0
2018-12-17 15:25:00,146.24,146.28,146.08,146.22,33271.0,132.9593,132.9957,132.8138,132.9411,33271.0
2018-12-17 15:30:00,146.24,146.29,145.77,145.85,35547.0,132.9593,133.0048,132.532,132.6047,35547.0
2018-12-17 15:35:00,145.84,145.89,145.58,145.78,33678.0,132.5956,132.6411,132.3592,132.5411,33678.0
2018-12-17 15:40:00,145.75,145.76,145.36,145.4,47791.0,132.5138,132.5229,132.1592,132.1956,47791.0
2018-12-17 15:45:00,145.39,145.76,145.0,145.28,70568.0,132.1865,132.5229,131.8319,132.0865,70568.0
2018-12-17 15:50:00,145.23,145.6,145.19,145.6,44386.0,132.041,132.3774,132.0047,132.3774,44386.0
2018-12-17 15:55:00,145.6,146.17,145.5,146.05,118396.0,132.3774,132.8957,132.2865,132.7866,118396.0
2018-12-18 09:30:00,148.34,149.43,147.83,149.43,40634.0,134.8686,135.8596,134.4049,135.8596,40634.0
2018-12-18 09:35:00,149.4,150.12,149.3,149.73,65095.0,135.8323,136.4869,135.7414,136.1324,65095.0
2018-12-18 09:40:00,149.86,150.6,149.68,150.08,48403.0,136.2506,136.9233,136.0869,136.4506,48403.0
2018-12-18 09:45:00,150.11,150.35,150.07,150.22,44878.0,136.4778,136.6961,136.4415,136.5779,44878.0
2018-12-18 09:50:00,150.3,150.35,149.71,149.82,26397.0,136.6506,136.6961,136.1142,136.2142,26397.0
2018-12-18 09:55:00,149.78,150.02,149.47,149.95,30519.0,136.1778,136.396,135.896,136.3324,30519.0
2018-12-18 10:00:00,149.92,150.35,149.81,150.31,27650.0,136.3051,136.6961,136.2051,136.6597,27650.0
2018-12-18 10:05:00,150.27,150.86,150.25,150.65,26261.0,136.6233,137.1597,136.6051,136.9688,26261.0
2018-12-18 10:10:00,150.65,150.73,150.16,150.33,50526.0,136.9688,137.0415,136.5233,136.6779,50526.0
2018-12-18 10:15:00,150.33,150.67,150.26,150.53,27960.0,136.6779,136.987,136.6142,136.8597,27960.0
2018-12-18 10:20:00,150.62,150.65,150.08,150.12,21174.0,136.9415,136.9688,136.4506,136.4869,21174.0
2018-12-18 10:25:00,150.13,150.18,149.69,149.69,12663.0,136.496,136.5415,136.096,136.096,12663.0
2018-12-18 10:30:00,149.75,150.48,149.7,149.94,42279.0,136.1505,136.8142,136.1051,136.3233,42279.0
2018-12-18 10:35:00,150.0,150.13,149.69,150.05,36838.0,136.3778,136.496,136.096,136.4233,36838.0
2018-12-18 10:40:00,150.04,150.07,149.33,149.46,34628.0,136.4142,136.4415,135.7687,135.8869,34628.0
2018-12-18 10:45:00,149.47,149.91,149.4,149.53,36824.0,135.896,136.296,135.8323,135.9505,36824.0
2018-12-18 10:50:00,149.52,149.95,149.5,149.7,19091.0,135.9414,136.3324,135.9232,136.1051,19091.0
2018-12-18 10:55:00,149.78,149.99,149.55,149.56,18209.0,136.1778,136.3687,135.9687,135.9778,18209.0
2018-12-18 11:00:00,149.59,149.75,149.3,149.37,14457.0,136.0051,136.1505,135.7414,135.8051,14457.0
2018-12-18 11:05:00,149.36,149.36,149.06,149.06,17202.0,135.796,135.796,135.5232,135.5232,17202.0
2018-12-18 11:10:00,149.15,149.31,149.07,149.27,13175.0,135.605,135.7505,135.5323,135.7141,13175.0
2018-12-18 11:15:00,149.29,149.29,148.76,149.24,20424.0,135.7323,135.7323,135.2504,135.6869,20424.0
2018-12-18 11:20:00,149.17,149.35,149.15,149.29,10322.0,135.6232,135.7869,135.605,135.7323,10322.0
2018-12-18 11:25:00,149.29,149.69,149.15,149.68,12991.0,135.7323,136.096,135.605,136.0869,12991.0
2018-12-18 11:30:00,149.73,149.9,149.48,149.59,19466.0,136.1324,136.2869,135.9051,136.0051,19466.0
2018-12-18 11:35:00,149.69,150.1,149.69,150.09,33042.0,136.096,136.4688,136.096,136.4597,33042.0
2018-12-18 11:40:00,150.11,150.24,149.64,149.64,21246.0,136.4778,136.596,136.0505,136.0505,21246.0
2018-12-18 11:45:00,149.65,150.11,149.57,149.96,16732.0,136.0596,136.4778,135.9869,136.3415,16732.0
2018-12-18 11:50:00,149.99,150.11,149.58,149.78,13922.0,136.3687,136.4778,135.996,136.1778,13922.0
2018-12-18 11:55:00,149.83,150.05,149.7,149.9,11169.0,136.2233,136.4233,136.1051,136.2869,11169.0
2018-12-18 12:00:00,149.93,150.15,149.87,150.13,16454.0,136.3142,136.5142,136.2596,136.496,16454.0
2018-12-18 12:05:00,150.15,150.5,150.03,150.31,24143.0,136.5142,136.8324,136.4051,136.6597,24143.0
2018-12-18 12:10:00,150.46,150.57,150.14,150.14,10285.0,136.7961,136.8961,136.5051,136.5051,10285.0
2018-12-18 12:15:00,150.11,150.52,150.06,150.37,10874.0,136.4778,136.8506,136.4324,136.7142,10874.0
2018-12-18 12:20:00,150.32,150.44,149.95,150.11,61323.0,136.6688,136.7779,136.3324,136.4778,61323.0
2018-12-18 12:25:00,150.07,150.11,149.84,149.87,5700.0,136.4415,136.4778,136.2324,136.2596,5700.0
2018-12-18 12:30:00,149.91,150.16,149.77,149.86,10853.0,136.296,136.5233,136.1687,136.2506,10853.0
2018-12-18 12:35:00,149.82,149.93,149.69,149.69,6534.0,136.2142,136.3142,136.096,136.096,6534.0
2018-12-18 12:40:00,149.71,149.8,149.61,149.62,4700.0,136.1142,136.196,136.0233,136.0323,4700.0
2018-12-18 12:45:00,149.67,149.79,149.53,149.74,6121.0,136.0778,136.1869,135.9505,136.1414,6121.0
2018-12-18 12:50:00,149.67,149.9,149.56,149.85,7233.0,136.0778,136.2869,135.9778,136.2415,7233.0
2018-12-18 12:55:00,149.91,149.92,149.48,149.79,6568.0,136.296,136.3051,135.9051,136.1869,6568.0
2018-12-18 13:00:00,149.77,149.8,149.55,149.75,6868.0,136.1687,136.196,135.9687,136.1505,6868.0
2018-12-18 13:05:00,149.82,149.89,149.7,149.85,5254.0,136.2142,136.2778,136.1051,136.2415,5254.0
2018-12-18 13:10:00,149.91,149.97,149.78,149.85,7738.0,136.296,136.3506,136.1778,136.2415,7738.0
2018-12-18 13:15:00,149.74,149.88,149.69,149.75,6000.0,136.1414,136.2687,136.096,136.1505,6000.0
2018-12-18 13:20:00,149.81,150.01,149.68,149.7,7678.0,136.2051,136.3869,136.0869,136.1051,7678.0
2018-12-18 13:25:00,149.72,149.78,149.52,149.73,14438.0,136.1233,136.1778,135.9414,136.1324,14438.0
2018-12-18 13:30:00,149.71,149.8,149.57,149.68,9163.0,136.1142,136.196,135.9869,136.0869,9163.0
2018-12-18 13:35:00,149.75,149.89,149.59,149.63,12185.0,136.1505,136.2778,136.0051,136.0414,12185.0
2018-12-18 13:40:00,149.7,149.91,149.64,149.82,7431.0,136.1051,136.296,136.0505,136.2142,7431.0
2018-12-18 13:45:00,149.78,149.92,149.66,149.82,19907.0,136.1778,136.3051,136.0687,136.2142,19907.0
2018-12-18 13:50:00,149.79,149.82,149.48,149.51,13276.0,136.1869,136.2142,135.9051,135.9323,13276.0
2018-12-18 13:55:00,149.47,149.48,149.1,149.17,15800.0,135.896,135.9051,135.5596,135.6232,15800.0
2018-12-18 14:00:00,149.18,149.33,149.08,149.15,10325.0,135.6323,135.7687,135.5414,135.605,10325.0
2018-12-18 14:05:00,149.09,149.55,148.91,149.55,14358.0,135.5505,135.9687,135.3868,135.9687,14358.0
2018-12-18 14:10:00,149.5,149.57,149.3,149.47,14680.0,135.9232,135.9869,135.7414,135.896,14680.0
2018-12-18 14:15:00,149.51,149.54,149.18,149.32,13602.0,135.9323,135.9596,135.6323,135.7596,13602.0
2018-12-18 14:20:00,149.31,149.56,149.28,149.39,14716.0,135.7505,135.9778,135.7232,135.8232,14716.0
2018-12-18 14:25:00,149.37,149.58,149.32,149.53,9354.0,135.8051,135.996,135.7596,135.9505,9354.0
2018-12-18 14:30:00,149.59,149.61,148.93,148.94,19950.0,136.0051,136.0233,135.405,135.4141,19950.0
2018-12-18 14:35:00,148.83,149.14,148.83,149.08,15801.0,135.3141,135.5959,135.3141,135.5414,15801.0
2018-12-18 14:40:00,149.1,149.14,148.23,148.44,34120.0,135.5596,135.5959,134.7686,134.9595,34120.0
2018-12-18 14:45:00,148.48,148.83,148.34,148.77,23083.0,134.9959,135.3141,134.8686,135.2595,23083.0
2018-12-18 14:50:00,148.81,148.99,148.65,148.99,17240.0,135.2959,135.4596,135.1504,135.4596,17240.0
2018-12-18 14:55:00,149.0,149.07,148.34,148.45,37064.0,135.4687,135.5323,134.8686,134.9686,37064.0
2018-12-18 15:00:00,148.35,148.74,148.23,148.49,25277.0,134.8777,135.2323,134.7686,135.005,25277.0
2018-12-18 15:05:00,148.49,148.79,148.13,148.43,21824.0,135.005,135.2777,134.6777,134.9504,21824.0
2018-12-18 15:10:00,148.41,148.82,148.41,148.58,16366.0,134.9322,135.305,134.9322,135.0868,16366.0
2018-12-18 15:15:00,148.56,148.92,148.44,148.65,18137.0,135.0686,135.3959,134.9595,135.1504,18137.0
2018-12-18 15:20:00,148.58,148.77,148.41,148.58,14300.0,135.0868,135.2595,134.9322,135.0868,14300.0
2018-12-18 15:25:00,148.55,148.55,148.22,148.44,27429.0,135.0595,135.0595,134.7595,134.9595,27429.0
2018-12-18 15:30:00,148.49,149.02,148.45,148.96,31255.0,135.005,135.4868,134.9686,135.4323,31255.0
2018-12-18 15:35:00,148.94,149.25,148.93,149.09,28520.0,135.4141,135.6959,135.405,135.5505,28520.0
2018-12-18 15:40:00,149.12,149.56,149.11,149.39,79084.0,135.5778,135.9778,135.5687,135.8232,79084.0
2018-12-18 15:45:00,149.42,150.06,149.37,149.96,44422.0,135.8505,136.4324,135.8051,136.3415,44422.0
2018-12-18 15:50:00,149.95,150.02,149.78,149.89,47336.0,136.3324,136.396,136.1778,136.2778,47336.0
2018-12-18 15:55:00,149.9,149.91,149.18,149.21,109640.0,136.2869,136.296,135.6323,135.6596,109640.0
2018-12-19 09:30:00,149.27,150.46,148.75,150.17,18073.0,135.7141,136.7961,135.2414,136.5324,18073.0
2018-12-19 09:35:00,150.16,150.59,149.7,149.81,8731.0,136.5233,136.9143,136.1051,136.2051,8731.0
2018-12-19 09:40:00,149.81,150.37,149.56,150.05,25755.0,136.2051,136.7142,135.9778,136.4233,25755.0
2018-12-19 09:45:00,150.25,150.86,150.17,150.85,12117.0,136.6051,137.1597,136.5324,137.1506,12117.0
2018-12-19 09:50:00,150.68,151.05,150.62,150.98,15981.0,136.9961,137.3325,136.9415,137.2688,15981.0
2018-12-19 09:55:00,151.01,151.54,150.75,150.75,26588.0,137.2961,137.778,137.0597,137.0597,26588.0
2018-12-19 10:00:00,150.76,151.23,150.71,150.99,22639.0,137.0688,137.4961,137.0234,137.2779,22639.0
2018-12-19 10:05:00,150.84,150.84,150.63,150.83,10755.0,137.1416,137.1416,136.9506,137.1325,10755.0
2018-12-19 10:10:00,150.83,150.89,150.32,150.76,16072.0,137.1325,137.187,136.6688,137.0688,16072.0
2018-12-19 10:15:00,150.71,150.87,150.53,150.55,19644.0,137.0234,137.1688,136.8597,136.8779,19644.0
2018-12-19 10:20:00,150.51,150.57,150.3,150.57,11076.0,136.8415,136.8961,136.6506,136.8961,11076.0
2018-12-19 10:25:00,150.59,150.59,149.91,149.99,29481.0,136.9143,136.9143,136.296,136.3687,29481.0
2018-12-19 10:30:00,150.08,150.33,149.82,149.93,42714.0,136.4506,136.6779,136.2142,136.3142,42714.0
2018-12-19 10:35:00,149.96,150.03,149.68,149.97,9400.0,136.3415,136.4051,136.0869,136.3506,9400.0
2018-12-19 10:40:00,149.96,150.06,149.78,149.83,13332.0,136.3415,136.4324,136.1778,136.2233,13332.0
2018-12-19 10:45:00,149.9,150.29,149.8,150.23,20176.0,136.2869,136.6415,136.196,136.587,20176.0
2018-12-19 10:50:00,150.27,150.35,150.09,150.15,26302.0,136.6233,136.6961,136.4597,136.5142,26302.0
2018-12-19 10:55:00,150.07,150.82,150.07,150.78,58629.0,136.4415,137.1234,136.4415,137.087,58629.0
2018-12-19 11:00:00,150.86,150.87,150.34,150.34,22831.0,137.1597,137.1688,136.687,136.687,22831.0
2018-12-19 11:05:00,150.34,150.51,150.28,150.34,12189.0,136.687,136.8415,136.6324,136.687,12189.0
2018-12-19 11:10:00,150.33,150.33,149.9,149.9,17093.0,136.6779,136.6779,136.2869,136.2869,17093.0
2018-12-19 11:15:00,149.92,149.96,149.63,149.84,8917.0,136.3051,136.3415,136.0414,136.2324,8917.0
2018-12-19 11:20:00,149.78,150.14,149.73,150.06,10739.0,136.1778,136.5051,136.1324,136.4324,10739.0
2018-12-19 11:25:00,150.06,150.23,149.91,150.22,14392.0,136.4324,136.587,136.296,136.5779,14392.0
2018-12-19 11:30:00,150.1,150.23,149.84,150.03,9718.0,136.4688,136.587,136.2324,136.4051,9718.0
2018-12-19 11:35:00,150.07,150.31,150.01,150.24,18792.0,136.4415,136.6597,136.3869,136.596,18792.0
2018-12-19 11:40:00,150.21,150.21,150.02,150.05,6673.0,136.5688,136.5688,136.396,136.4233,6673.0
2018-12-19 11:45:00,150.03,150.16,149.99,150.11,13828.0,136.4051,136.5233,136.3687,136.4778,13828.0
2018-12-19 11:50:00,150.1,150.36,149.98,149.98,27431.0,136.4688,136.7051,136.3597,136.3597,27431.0
2018-12-19 11:55:00,150.06,150.45,149.92,150.4,16367.0,136.4324,136.787,136.3051,136.7415,16367.0
2018-12-19 12:00:00,150.43,150.57,150.19,150.31,25252.0,136.7688,136.8961,136.5506,136.6597,25252.0
2018-12-19 12:05:00,150.31,151.35,150.22,151.16,43318.0,136.6597,137.6052,136.5779,137.4325,43318.0
2018-12-19 12:10:00,151.13,151.44,150.91,151.44,12665.0,137.4052,137.6871,137.2052,137.6871,12665.0
2018-12-19 12:15:00,151.41,151.67,151.41,151.59,21009.0,137.6598,137.8962,137.6598,137.8234,21009.0
2018-12-19 12:20:00,151.58,151.73,151.49,151.73,10078.0,137.8144,137.9507,137.7325,137.9507,10078.0
2018-12-19 12:25:00,151.69,151.75,151.49,151.53,13408.0,137.9144,137.9689,137.7325,137.7689,13408.0
2018-12-19 12:30:00,151.51,151.58,151.36,151.53,6142.0,137.7507,137.8144,137.6143,137.7689,6142.0
2018-12-19 12:35:00,151.51,151.66,151.46,151.59,8884.0,137.7507,137.8871,137.7052,137.8234,8884.0
2018-12-19 12:40:00,151.57,151.63,151.38,151.45,9944.0,137.8053,137.8598,137.6325,137.6962,9944.0
2018-12-19 12:45:00,151.46,151.57,151.32,151.53,17569.0,137.7052,137.8053,137.578,137.7689,17569.0
2018-12-19 12:50:00,151.53,151.72,151.31,151.45,21011.0,137.7689,137.9416,137.5689,137.6962,21011.0
2018-12-19 12:55:00,151.44,151.49,151.15,151.16,6682.0,137.6871,137.7325,137.4234,137.4325,6682.0
2018-12-19 13:00:00,151.15,151.21,150.98,151.03,16615.0,137.4234,137.478,137.2688,137.3143,16615.0
2018-12-19 13:05:00,151.01,151.06,150.8,150.84,8344.0,137.2961,137.3416,137.1052,137.1416,8344.0
2018-12-19 13:10:00,150.85,150.93,150.78,150.87,10480.0,137.1506,137.2234,137.087,137.1688,10480.0
2018-12-19 13:15:00,150.89,150.9,150.53,150.62,7790.0,137.187,137.1961,136.8597,136.9415,7790.0
2018-12-19 13:20:00,150.67,150.78,150.2,150.2,10889.0,136.987,137.087,136.5597,136.5597,10889.0
2018-12-19 13:25:00,150.18,150.49,150.14,150.49,10576.0,136.5415,136.8233,136.5051,136.8233,10576.0
2018-12-19 13:30:00,150.55,150.84,150.5,150.64,19573.0,136.8779,137.1416,136.8324,136.9597,19573.0
2018-12-19 13:35:00,150.64,150.75,150.46,150.58,8207.0,136.9597,137.0597,136.7961,136.9052,8207.0
2018-12-19 13:40:00,150.66,151.19,150.64,151.07,14535.0,136.9779,137.4598,136.9597,137.3507,14535.0
2018-12-19 13:45:00,151.13,151.32,151.06,151.24,3687.0,137.4052,137.578,137.3416,137.5052,3687.0
2018-12-19 13:50:00,151.25,151.25,150.94,151.09,4344.0,137.5143,137.5143,137.2325,137.3689,4344.0
2018-12-19 13:55:00,151.09,151.74,151.09,151.69,24084.0,137.3689,137.9598,137.3689,137.9144,24084.0
2018-12-19 14:00:00,151.84,152.0,148.95,149.2,35411.0,138.0507,138.1962,135.4232,135.6505,35411.0
2018-12-19 14:05:00,149.29,149.88,148.68,148.88,16583.0,135.7323,136.2687,135.1777,135.3596,16583.0
2018-12-19 14:10:00,149.12,149.16,147.89,148.44,26722.0,135.5778,135.6141,134.4595,134.9595,26722.0
2018-12-19 14:15:00,148.36,149.35,148.17,149.08,32435.0,134.8868,135.7869,134.714,135.5414,32435.0
2018-12-19 14:20:00,149.02,149.17,148.5,149.08,13900.0,135.4868,135.6232,135.0141,135.5414,13900.0
2018-12-19 14:25:00,149.06,149.54,148.88,149.31,7074.0,135.5232,135.9596,135.3596,135.7505,7074.0
2018-12-19 14:30:00,149.42,150.23,148.99,149.68,21778.0,135.8505,136.587,135.4596,136.0869,21778.0
2018-12-19 14:35:00,149.67,149.86,149.02,149.47,18751.0,136.0778,136.2506,135.4868,135.896,18751.0
2018-12-19 14:40:00,149.36,149.36,147.91,147.91,31767.0,135.796,135.796,134.4776,134.4776,31767.0
2018-12-19 14:45:00,147.98,148.41,147.75,148.33,12283.0,134.5413,134.9322,134.3322,134.8595,12283.0
2018-12-19 14:50:00,148.3,148.3,146.94,147.52,23250.0,134.8322,134.8322,133.5957,134.1231,23250.0
2018-12-19 14:55:00,147.36,147.36,145.84,146.59,33157.0,133.9776,133.9776,132.5956,133.2775,33157.0
2018-12-19 15:00:00,146.53,146.61,145.16,145.33,31901.0,133.223,133.2957,131.9774,132.1319,31901.0
2018-12-19 15:05:00,145.21,145.63,144.31,145.21,48813.0,132.0228,132.4047,131.2046,132.0228,48813.0
2018-12-19 15:10:00,145.35,146.46,144.98,146.45,44324.0,132.1501,133.1593,131.8137,133.1502,44324.0
2018-12-19 15:15:00,146.42,146.54,145.19,145.9,34905.0,133.123,133.2321,132.0047,132.6502,34905.0
2018-12-19 15:20:00,145.96,146.48,145.08,146.37,40989.0,132.7047,133.1775,131.9046,133.0775,40989.0
2018-12-19 15:25:00,146.24,146.46,145.08,145.15,31947.0,132.9593,133.1593,131.9046,131.9683,31947.0
2018-12-19 15:30:00,145.23,146.13,145.16,145.96,27915.0,132.041,132.8593,131.9774,132.7047,27915.0
2018-12-19 15:35:00,145.92,145.97,145.42,145.63,45720.0,132.6684,132.7138,132.2138,132.4047,45720.0
2018-12-19 15:40:00,145.59,145.68,145.11,145.67,52574.0,132.3683,132.4502,131.9319,132.4411,52574.0
2018-12-19 15:45:00,145.63,146.29,145.57,146.18,75662.0,132.4047,133.0048,132.3501,132.9047,75662.0
2018-12-19 15:50:00,146.15,146.42,145.96,146.28,73427.0,132.8775,133.123,132.7047,132.9957,73427.0
2018-12-19 15:55:00,146.22,146.57,146.04,146.08,162731.0,132.9411,133.2593,132.7775,132.8138,162731.0
2018-12-20 09:30:00,145.12,146.49,145.0,146.45,27510.0,131.941,133.1866,131.8319,133.1502,27510.0
2018-12-20 09:35:00,146.61,146.61,145.82,146.37,19817.0,133.2957,133.2957,132.5774,133.0775,19817.0
2018-12-20 09:40:00,146.33,146.34,145.14,145.52,15732.0,133.0411,133.0502,131.9592,132.3047,15732.0
2018-12-20 09:45:00,145.64,145.98,145.18,145.26,13897.0,132.4138,132.7229,131.9956,132.0683,13897.0
2018-12-20 09:50:00,145.12,145.66,144.9,145.24,19004.0,131.941,132.432,131.741,132.0501,19004.0
2018-12-20 09:55:00,145.27,146.42,145.27,146.34,50581.0,132.0774,133.123,132.0774,133.0502,50581.0
2018-12-20 10:00:00,146.36,146.64,146.02,146.25,43849.0,133.0684,133.323,132.7593,132.9684,43849.0
2018-12-20 10:05:00,146.18,147.39,146.12,147.25,30541.0,132.9047,134.0049,132.8502,133.8776,30541.0
2018-12-20 10:10:00,147.16,147.58,146.65,147.58,17064.0,133.7958,134.1776,133.3321,134.1776,17064.0
2018-12-20 10:15:00,147.61,147.67,146.83,146.92,19108.0,134.2049,134.2594,133.4957,133.5775,19108.0
2018-12-20 10:20:00,146.89,147.55,146.67,147.36,35292.0,133.5503,134.1503,133.3503,133.9776,35292.0
2018-12-20 10:25:00,147.38,147.72,147.32,147.36,20055.0,133.9958,134.3049,133.9412,133.9776,20055.0
2018-12-20 10:30:00,147.4,148.0,147.3,147.63,21185.0,134.014,134.5595,133.923,134.2231,21185.0
2018-12-20 10:35:00,147.55,147.78,147.21,147.75,20280.0,134.1503,134.3594,133.8412,134.3322,20280.0
2018-12-20 10:40:00,147.74,148.36,147.61,148.16,12409.0,134.3231,134.8868,134.2049,134.7049,12409.0
2018-12-20 10:45:00,148.09,148.21,147.75,147.85,13212.0,134.6413,134.7504,134.3322,134.4231,13212.0
2018-12-20 10:50:00,147.74,148.0,147.26,147.28,10919.0,134.3231,134.5595,133.8867,133.9049,10919.0
2018-12-20 10:55:00,147.29,147.73,147.18,147.59,9106.0,133.9139,134.314,133.8139,134.1867,9106.0
2018-12-20 11:00:00,147.5,147.5,147.14,147.29,9692.0,134.1049,134.1049,133.7776,133.9139,9692.0
2018-12-20 11:05:00,147.27,147.68,146.8,146.96,7247.0,133.8958,134.2685,133.4684,133.6139,7247.0
2018-12-20 11:10:00,147.07,147.24,146.71,146.89,8574.0,133.7139,133.8685,133.3866,133.5503,8574.0
2018-12-20 11:15:00,146.89,146.89,146.38,146.47,48019.0,133.5503,133.5503,133.0866,133.1684,48019.0
2018-12-20 11:20:00,146.52,146.56,145.94,146.32,18576.0,133.2139,133.2502,132.6865,133.032,18576.0
2018-12-20 11:25:00,146.31,146.39,145.8,145.95,49117.0,133.0229,133.0957,132.5593,132.6956,49117.0
2018-12-20 11:30:00,146.04,146.32,145.93,145.99,17191.0,132.7775,133.032,132.6775,132.732,17191.0
2018-12-20 11:35:00,146.02,146.06,145.49,145.56,12709.0,132.7593,132.7956,132.2774,132.3411,12709.0
2018-12-20 11:40:00,145.53,145.71,145.09,145.12,14328.0,132.3138,132.4774,131.9137,131.941,14328.0
2018-12-20 11:45:00,145.17,145.24,144.7,144.7,19708.0,131.9865,132.0501,131.5592,131.5592,19708.0
2018-12-20 11:50:00,144.85,144.96,144.1,144.91,16636.0,131.6955,131.7955,131.0136,131.7501,16636.0
2018-12-20 11:55:00,145.04,145.6,144.58,144.88,17258.0,131.8683,132.3774,131.4501,131.7228,17258.0
2018-12-20 12:00:00,144.94,145.25,144.75,144.87,8856.0,131.7774,132.0592,131.6046,131.7137,8856.0
2018-12-20 12:05:00,144.8,145.03,144.61,144.72,12723.0,131.6501,131.8592,131.4773,131.5773,12723.0
2018-12-20 12:10:00,144.78,145.01,144.43,144.56,6827.0,131.6319,131.841,131.3137,131.4319,6827.0
2018-12-20 12:15:00,144.53,145.13,144.33,145.06,10705.0,131.4046,131.9501,131.2228,131.8865,10705.0
2018-12-20 12:20:00,145.0,145.48,144.98,145.48,14932.0,131.8319,132.2683,131.8137,132.2683,14932.0
2018-12-20 12:25:00,145.4,146.0,145.39,146.0,8785.0,132.1956,132.7411,132.1865,132.7411,8785.0
2018-12-20 12:30:00,145.9,146.0,145.67,145.76,12257.0,132.6502,132.7411,132.4411,132.5229,12257.0
2018-12-20 12:35:00,145.7,145.88,145.18,145.25,10879.0,132.4683,132.632,131.9956,132.0592,10879.0
2018-12-20 12:40:00,145.26,145.36,144.82,145.12,7364.0,132.0683,132.1592,131.6683,131.941,7364.0
2018-12-20 12:45:00,145.08,145.38,144.93,145.33,12181.0,131.9046,132.1774,131.7683,132.1319,12181.0
2018-12-20 12:50:00,145.34,145.55,145.08,145.12,5297.0,132.141,132.332,131.9046,131.941,5297.0
2018-12-20 12:55:00,145.11,145.59,144.84,145.51,8222.0,131.9319,132.3683,131.6864,132.2956,8222.0
2018-12-20 13:00:00,145.52,145.57,144.85,145.06,9772.0,132.3047,132.3501,131.6955,131.8865,9772.0
2018-12-20 13:05:00,145.04,145.23,144.59,144.62,5900.0,131.8683,132.041,131.4591,131.4864,5900.0
2018-12-20 13:10:00,144.56,145.11,144.56,145.03,9131.0,131.4319,131.9319,131.4319,131.8592,9131.0
2018-12-20 13:15:00,145.01,145.21,144.94,144.99,7550.0,131.841,132.0228,131.7774,131.8228,7550.0
2018-12-20 13:20:00,144.93,145.2,144.42,144.59,13159.0,131.7683,132.0137,131.3046,131.4591,13159.0
2018-12-20 13:25:00,144.68,144.91,144.47,144.54,13173.0,131.541,131.7501,131.35,131.4137,13173.0
2018-12-20 13:30:00,144.53,144.57,144.28,144.46,14730.0,131.4046,131.441,131.1773,131.3409,14730.0
2018-12-20 13:35:00,144.48,144.76,144.28,144.59,11754.0,131.3591,131.6137,131.1773,131.4591,11754.0
2018-12-20 13:40:00,144.48,144.54,143.87,144.49,10071.0,131.3591,131.4137,130.8045,131.3682,10071.0
2018-12-20 13:45:00,144.37,144.47,144.08,144.3,5704.0,131.2591,131.35,130.9955,131.1955,5704.0
2018-12-20 13:50:00,144.2,144.24,143.91,143.99,11291.0,131.1046,131.1409,130.8409,130.9136,11291.0
2018-12-20 13:55:00,144.0,144.26,143.92,144.16,21642.0,130.9227,131.1591,130.85,131.0682,21642.0
2018-12-20 14:00:00,144.15,144.26,143.12,143.49,45842.0,131.0591,131.1591,130.1226,130.459,45842.0
2018-12-20 14:05:00,143.47,143.82,143.12,143.43,21201.0,130.4409,130.7591,130.1226,130.4045,21201.0
2018-12-20 14:10:00,143.35,143.39,142.6,143.22,26599.0,130.3318,130.3681,129.6499,130.2136,26599.0
2018-12-20 14:15:00,143.23,143.52,143.03,143.03,23272.0,130.2227,130.4863,130.0408,130.0408,23272.0
2018-12-20 14:20:00,143.16,143.9,143.09,143.66,15691.0,130.159,130.8318,130.0954,130.6136,15691.0
2018-12-20 14:25:00,143.66,144.61,143.65,144.53,13961.0,130.6136,131.4773,130.6045,131.4046,13961.0
2018-12-20 14:30:00,144.48,144.74,144.07,144.38,12971.0,131.3591,131.5955,130.9864,131.2682,12971.0
2018-12-20 14:35:00,144.42,145.13,144.3,144.43,16754.0,131.3046,131.9501,131.1955,131.3137,16754.0
2018-12-20 14:40:00,144.44,145.31,144.4,145.15,12309.0,131.3228,132.1138,131.2864,131.9683,12309.0
2018-12-20 14:45:00,145.25,145.46,144.88,145.31,16616.0,132.0592,132.2501,131.7228,132.1138,16616.0
2018-12-20 14:50:00,145.25,145.25,144.7,144.78,11975.0,132.0592,132.0592,131.5592,131.6319,11975.0
2018-12-20 14:55:00,144.79,144.79,144.26,144.62,25145.0,131.641,131.641,131.1591,131.4864,25145.0
2018-12-20 15:00:00,144.54,144.54,143.89,143.94,15395.0,131.4137,131.4137,130.8227,130.8682,15395.0
2018-12-20 15:05:00,143.96,144.5,143.48,144.38,18950.0,130.8864,131.3773,130.4499,131.2682,18950.0
2018-12-20 15:10:00,144.29,144.89,144.19,144.76,13809.0,131.1864,131.7319,131.0955,131.6137,13809.0
2018-12-20 15:15:00,144.8,144.95,144.35,144.42,16147.0,131.6501,131.7865,131.2409,131.3046,16147.0
2018-12-20 15:20:00,144.33,145.3,144.23,145.2,29413.0,131.2228,132.1047,131.1318,132.0137,29413.0
2018-12-20 15:25:00,145.15,145.49,144.8,144.8,59605.0,131.9683,132.2774,131.6501,131.6501,59605.0
2018-12-20 15:30:00,144.82,145.38,144.8,145.28,36072.0,131.6683,132.1774,131.6501,132.0865,36072.0
2018-12-20 15:35:00,145.25,145.52,145.05,145.29,36348.0,132.0592,132.3047,131.8774,132.0956,36348.0
2018-12-20 15:40:00,145.23,145.3,144.24,144.26,44430.0,132.041,132.1047,131.1409,131.1591,44430.0
2018-12-20 15:45:00,144.25,144.57,143.96,144.16,59550.0,131.15,131.441,130.8864,131.0682,59550.0
2018-12-20 15:50:00,144.14,144.34,143.79,143.96,46470.0,131.05,131.2318,130.7318,130.8864,46470.0
2018-12-20 15:55:00,143.9,144.66,143.77,144.54,178303.0,130.8318,131.5228,130.7136,131.4137,178303.0
2018-12-21 09:30:00,144.54,146.0,144.34,145.68,421398.0,131.4137,132.7411,131.2318,132.4502,421398.0
2018-12-21 09:35:00,145.73,145.74,144.81,145.25,21348.0,132.4956,132.5047,131.6592,132.0592,21348.0
2018-12-21 09:40:00,145.37,145.68,144.51,144.95,19366.0,132.1683,132.4502,131.3864,131.7865,19366.0
2018-12-21 09:45:00,145.06,145.06,144.35,144.57,36671.0,131.8865,131.8865,131.2409,131.441,36671.0
2018-12-21 09:50:00,144.46,144.75,144.15,144.15,30230.0,131.3409,131.6046,131.0591,131.0591,30230.0
2018-12-21 09:55:00,144.25,145.5,144.25,145.41,23924.0,131.15,132.2865,131.15,132.2047,23924.0
2018-12-21 10:00:00,145.38,145.51,144.78,145.38,20192.0,132.1774,132.2956,131.6319,132.1774,20192.0
2018-12-21 10:05:00,145.38,145.66,145.15,145.41,23567.0,132.1774,132.432,131.9683,132.2047,23567.0
2018-12-21 10:10:00,145.49,146.42,145.42,146.33,41669.0,132.2774,133.123,132.2138,133.0411,41669.0
2018-12-21 10:15:00,146.39,147.02,146.28,146.4,70030.0,133.0957,133.6685,132.9957,133.1048,70030.0
2018-12-21 10:20:00,146.39,146.82,146.25,146.66,24643.0,133.0957,133.4866,132.9684,133.3412,24643.0
2018-12-21 10:25:00,146.63,147.01,146.34,147.0,17480.0,133.3139,133.6594,133.0502,133.6503,17480.0
2018-12-21 10:30:00,146.98,147.08,146.23,146.23,9358.0,133.6321,133.723,132.9502,132.9502,9358.0
2018-12-21 10:35:00,146.36,146.53,146.14,146.15,7325.0,133.0684,133.223,132.8684,132.8775,7325.0
2018-12-21 10:40:00,146.19,146.41,145.89,146.11,9740.0,132.9138,133.1139,132.6411,132.8411,9740.0
2018-12-21 10:45:00,146.05,146.47,145.95,145.95,7597.0,132.7866,133.1684,132.6956,132.6956,7597.0
2018-12-21 10:50:00,145.93,146.13,145.7,145.99,11599.0,132.6775,132.8593,132.4683,132.732,11599.0
2018-12-21 10:55:00,146.08,146.29,145.83,146.27,15125.0,132.8138,133.0048,132.5865,132.9866,15125.0
2018-12-21 11:00:00,146.27,146.47,145.86,146.2,13944.0,132.9866,133.1684,132.6138,132.9229,13944.0
2018-12-21 11:05:00,146.13,146.3,144.99,145.01,24849.0,132.8593,133.0139,131.8228,131.841,24849.0
2018-12-21 11:10:00,144.87,145.39,144.55,144.74,16979.0,131.7137,132.1865,131.4228,131.5955,16979.0
2018-12-21 11:15:00,144.76,145.4,144.76,145.26,6595.0,131.6137,132.1956,131.6137,132.0683,6595.0
2018-12-21 11:20:00,145.14,145.68,145.14,145.58,7135.0,131.9592,132.4502,131.9592,132.3592,7135.0
2018-12-21 11:25:00,145.52,146.17,145.26,146.17,10601.0,132.3047,132.8957,132.0683,132.8957,10601.0
2018-12-21 11:30:00,146.14,146.24,145.79,145.83,9623.0,132.8684,132.9593,132.5502,132.5865,9623.0
2018-12-21 11:35:00,145.98,146.17,145.83,145.93,8101.0,132.7229,132.8957,132.5865,132.6775,8101.0
2018-12-21 11:40:00,145.83,146.18,145.67,145.9,7123.0,132.5865,132.9047,132.4411,132.6502,7123.0
2018-12-21 11:45:00,145.85,145.91,145.24,145.28,7738.0,132.6047,132.6593,132.0501,132.0865,7738.0
2018-12-21 11:50:00,145.2,145.83,145.2,145.56,5237.0,132.0137,132.5865,132.0137,132.3411,5237.0
2018-12-21 11:55:00,145.71,145.82,145.12,145.2,8487.0,132.4774,132.5774,131.941,132.0137,8487.0
2018-12-21 12:00:00,145.29,145.49,145.16,145.34,6024.0,132.0956,132.2774,131.9774,132.141,6024.0
2018-12-21 12:05:00,145.42,145.47,144.53,144.85,18274.0,132.2138,132.2592,131.4046,131.6955,18274.0
2018-12-21 12:10:00,144.75,144.75,144.13,144.15,21961.0,131.6046,131.6046,131.0409,131.0591,21961.0
2018-12-21 12:15:00,144.28,144.51,144.08,144.08,25314.0,131.1773,131.3864,130.9955,130.9955,25314.0
2018-12-21 12:20:00,144.08,144.38,144.0,144.14,19790.0,130.9955,131.2682,130.9227,131.05,19790.0
2018-12-21 12:25:00,144.07,144.25,143.74,143.85,17857.0,130.9864,131.15,130.6863,130.7863,17857.0
2018-12-21 12:30:00,143.82,143.95,143.24,143.9,16749.0,130.7591,130.8773,130.2317,130.8318,16749.0
2018-12-21 12:35:00,143.95,144.28,143.77,144.15,22172.0,130.8773,131.1773,130.7136,131.0591,22172.0
2018-12-21 12:40:00,144.27,144.44,143.99,144.13,7924.0,131.1682,131.3228,130.9136,131.0409,7924.0
2018-12-21 12:45:00,144.25,144.38,143.75,143.78,24099.0,131.15,131.2682,130.6954,130.7227,24099.0
2018-12-21 12:50:00,143.81,143.81,143.05,143.05,19691.0,130.75,130.75,130.059,130.059,19691.0
2018-12-21 12:55:00,143.14,143.3,142.53,142.72,27138.0,130.1408,130.2863,129.5862,129.759,27138.0
2018-12-21 13:00:00,142.77,143.21,142.59,143.11,40221.0,129.8044,130.2045,129.6408,130.1135,40221.0
2018-12-21 13:05:00,143.02,143.19,142.71,143.13,9746.0,130.0317,130.1863,129.7499,130.1317,9746.0
2018-12-21 13:10:00,143.1,143.26,142.78,143.03,7172.0,130.1045,130.2499,129.8135,130.0408,7172.0
2018-12-21 13:15:00,142.92,143.07,142.56,142.62,13202.0,129.9408,130.0772,129.6135,129.668,13202.0
2018-12-21 13:20:00,142.63,143.28,142.6,143.09,9215.0,129.6771,130.2681,129.6499,130.0954,9215.0
2018-12-21 13:25:00,143.15,143.28,142.76,143.01,14031.0,130.1499,130.2681,129.7953,130.0226,14031.0
2018-12-21 13:30:00,142.96,143.9,142.96,143.9,11857.0,129.9772,130.8318,129.9772,130.8318,11857.0
2018-12-21 13:35:00,143.89,143.92,143.46,143.82,7866.0,130.8227,130.85,130.4318,130.7591,7866.0
2018-12-21 13:40:00,143.85,144.32,143.66,144.32,6547.0,130.7863,131.2137,130.6136,131.2137,6547.0
2018-12-21 13:45:00,144.24,144.25,143.78,143.8,10658.0,131.1409,131.15,130.7227,130.7409,10658.0
2018-12-21 13:50:00,143.74,144.0,143.29,143.46,8388.0,130.6863,130.9227,130.2772,130.4318,8388.0
2018-12-21 13:55:00,143.5,143.58,143.29,143.53,7515.0,130.4681,130.5409,130.2772,130.4954,7515.0
2018-12-21 14:00:00,143.41,143.6,143.25,143.54,9452.0,130.3863,130.5591,130.2408,130.5045,9452.0
2018-12-21 14:05:00,143.43,143.57,143.38,143.46,4271.0,130.4045,130.5318,130.359,130.4318,4271.0
2018-12-21 14:10:00,143.48,143.6,143.13,143.3,37219.0,130.4499,130.5591,130.1317,130.2863,37219.0
2018-12-21 14:15:00,143.31,143.96,143.21,143.94,14078.0,130.2954,130.8864,130.2045,130.8682,14078.0
2018-12-21 14:20:00,144.0,144.11,143.69,143.97,10895.0,130.9227,131.0227,130.6409,130.8954,10895.0
2018-12-21 14:25:00,143.77,143.9,143.4,143.55,8087.0,130.7136,130.8318,130.3772,130.5136,8087.0
2018-12-21 14:30:00,143.49,143.82,143.41,143.63,7960.0,130.459,130.7591,130.3863,130.5863,7960.0
2018-12-21 14:35:00,143.54,143.77,143.54,143.77,5700.0,130.5045,130.7136,130.5045,130.7136,5700.0
2018-12-21 14:40:00,143.73,143.88,143.37,143.45,8061.0,130.6772,130.8136,130.3499,130.4227,8061.0
2018-12-21 14:45:00,143.56,143.71,143.18,143.56,24816.0,130.5227,130.6591,130.1772,130.5227,24816.0
2018-12-21 14:50:00,143.56,144.19,143.5,143.5,10428.0,130.5227,131.0955,130.4681,130.4681,10428.0
2018-12-21 14:55:00,143.6,143.86,143.4,143.86,15538.0,130.5591,130.7954,130.3772,130.7954,15538.0
2018-12-21 15:00:00,143.87,144.17,143.81,144.09,8207.0,130.8045,131.0773,130.75,131.0046,8207.0
2018-12-21 15:05:00,144.1,144.17,143.8,144.06,10576.0,131.0136,131.0773,130.7409,130.9773,10576.0
2018-12-21 15:10:00,144.11,144.11,143.36,143.39,24702.0,131.0227,131.0227,130.3408,130.3681,24702.0
2018-12-21 15:15:00,143.38,143.42,142.87,143.07,58285.0,130.359,130.3954,129.8953,130.0772,58285.0
2018-12-21 15:20:00,143.05,143.28,142.98,143.18,32189.0,130.059,130.2681,129.9954,130.1772,32189.0
2018-12-21 15:25:00,143.11,143.13,142.68,142.68,32328.0,130.1135,130.1317,129.7226,129.7226,32328.0
2018-12-21 15:30:00,142.75,143.24,142.75,143.09,30284.0,129.7862,130.2317,129.7862,130.0954,30284.0
2018-12-21 15:35:00,143.08,143.08,142.47,142.49,57792.0,130.0863,130.0863,129.5317,129.5499,57792.0
2018-12-21 15:40:00,142.48,143.27,142.47,143.16,54737.0,129.5408,130.259,129.5317,130.159,54737.0
2018-12-21 15:45:00,143.15,143.56,142.97,143.02,51534.0,130.1499,130.5227,129.9863,130.0317,51534.0
2018-12-21 15:50:00,142.98,143.17,142.51,142.86,67838.0,129.9954,130.1681,129.568,129.8863,67838.0
2018-12-21 15:55:00,142.87,143.26,142.66,142.96,160371.0,129.8953,130.2499,129.7044,129.9772,160371.0
2018-12-24 09:30:00,141.75,142.34,141.09,141.73,57342.0,128.8771,129.4135,128.277,128.8589,57342.0
2018-12-24 09:35:00,141.54,141.59,140.63,140.81,12093.0,128.6861,128.7316,127.8588,128.0224,12093.0
2018-12-24 09:40:00,140.7,140.99,140.27,140.27,15449.0,127.9224,128.1861,127.5315,127.5315,15449.0
2018-12-24 09:45:00,140.26,140.31,139.25,139.62,28677.0,127.5224,127.5678,126.6041,126.9405,28677.0
2018-12-24 09:50:00,139.74,140.26,139.27,139.27,60031.0,127.0496,127.5224,126.6223,126.6223,60031.0
2018-12-24 09:55:00,139.21,139.64,139.0,139.64,21474.0,126.5677,126.9587,126.3768,126.9587,21474.0
2018-12-24 10:00:00,139.6,140.1,139.6,139.89,19115.0,126.9223,127.3769,126.9223,127.186,19115.0
2018-12-24 10:05:00,139.9,140.11,138.63,138.97,42516.0,127.1951,127.386,126.0404,126.3495,42516.0
2018-12-24 10:10:00,139.12,140.23,139.12,140.0,37994.0,126.4859,127.4951,126.4859,127.286,37994.0
2018-12-24 10:15:00,139.96,140.15,139.48,139.66,20369.0,127.2496,127.4224,126.8132,126.9769,20369.0
2018-12-24 10:20:00,139.69,140.07,139.48,139.87,17257.0,127.0041,127.3496,126.8132,127.1678,17257.0
2018-12-24 10:25:00,139.97,140.35,139.81,140.09,16083.0,127.2587,127.6042,127.1132,127.3678,16083.0
2018-12-24 10:30:00,140.16,140.99,140.16,140.93,32346.0,127.4315,128.1861,127.4315,128.1315,32346.0
2018-12-24 10:35:00,140.92,141.62,140.88,141.52,21882.0,128.1224,128.7589,128.0861,128.6679,21882.0
2018-12-24 10:40:00,141.58,142.2,141.47,142.06,48077.0,128.7225,129.2862,128.6225,129.1589,48077.0
2018-12-24 10:45:00,142.0,142.0,141.24,141.67,48427.0,129.1044,129.1044,128.4134,128.8043,48427.0
2018-12-24 10:50:00,141.63,141.64,141.08,141.1,22634.0,128.768,128.777,128.2679,128.2861,22634.0
2018-12-24 10:55:00,141.14,141.17,140.53,140.98,26777.0,128.3225,128.3497,127.7679,128.177,26777.0
2018-12-24 11:00:00,140.98,141.33,140.1,140.11,24588.0,128.177,128.4952,127.3769,127.386,24588.0
2018-12-24 11:05:00,140.21,140.37,139.92,140.11,9163.0,127.4769,127.6224,127.2132,127.386,9163.0
2018-12-24 11:10:00,140.18,140.37,139.83,140.29,24526.0,127.4496,127.6224,127.1314,127.5496,24526.0
2018-12-24 11:15:00,140.29,140.29,139.35,139.6,18095.0,127.5496,127.5496,126.695,126.9223,18095.0
2018-12-24 11:20:00,139.63,139.73,139.35,139.44,11843.0,126.9496,127.0405,126.695,126.7768,11843.0
2018-12-24 11:25:00,139.49,139.84,139.44,139.79,23964.0,126.8223,127.1405,126.7768,127.0951,23964.0
2018-12-24 11:30:00,139.69,140.15,139.69,139.82,15613.0,127.0041,127.4224,127.0041,127.1223,15613.0
2018-12-24 11:35:00,139.78,139.82,139.22,139.57,8503.0,127.086,127.1223,126.5768,126.895,8503.0
2018-12-24 11:40:00,139.55,139.93,139.31,139.37,10165.0,126.8768,127.2223,126.6586,126.7132,10165.0
2018-12-24 11:45:00,139.24,139.24,138.52,138.59,25303.0,126.595,126.595,125.9404,126.004,25303.0
2018-12-24 11:50:00,138.52,138.93,138.33,138.93,10642.0,125.9404,126.3132,125.7676,126.3132,10642.0
2018-12-24 11:55:00,138.84,138.85,138.4,138.43,11867.0,126.2313,126.2404,125.8313,125.8586,11867.0
2018-12-24 12:00:00,138.49,139.03,138.46,138.86,12808.0,125.9131,126.4041,125.8858,126.2495,12808.0
2018-12-24 12:05:00,138.64,138.88,138.5,138.51,10446.0,126.0495,126.2677,125.9222,125.9313,10446.0
2018-12-24 12:10:00,138.41,138.87,138.29,138.8,11451.0,125.8404,126.2586,125.7313,126.195,11451.0
2018-12-24 12:15:00,138.75,138.94,138.59,138.83,8422.0,126.1495,126.3222,126.004,126.2222,8422.0
2018-12-24 12:20:00,138.68,138.83,138.33,138.69,20142.0,126.0859,126.2222,125.7676,126.0949,20142.0
2018-12-24 12:25:00,138.73,139.29,138.62,138.93,25147.0,126.1313,126.6405,126.0313,126.3132,25147.0
2018-12-24 12:30:00,138.99,139.24,138.43,138.71,12960.0,126.3677,126.595,125.8586,126.1131,12960.0
2018-12-24 12:35:00,138.81,138.96,138.38,138.62,25764.0,126.2041,126.3404,125.8131,126.0313,25764.0
2018-12-24 12:40:00,138.5,138.71,138.29,138.53,44687.0,125.9222,126.1131,125.7313,125.9495,44687.0
2018-12-24 12:45:00,138.52,138.53,138.17,138.31,53246.0,125.9404,125.9495,125.6222,125.7495,53246.0
2018-12-24 12:50:00,138.23,138.31,137.89,138.04,40653.0,125.6767,125.7495,125.3676,125.504,40653.0
2018-12-24 12:55:00,138.02,138.02,137.47,137.65,86439.0,125.4858,125.4858,124.9857,125.1494,86439.0
2018-12-26 09:30:00,138.42,138.77,138.1,138.29,20880.0,125.8495,126.1677,125.5585,125.7313,20880.0
2018-12-26 09:35:00,138.14,138.64,137.92,138.37,10812.0,125.5949,126.0495,125.3949,125.804,10812.0
2018-12-26 09:40:00,138.49,138.49,137.72,137.99,13380.0,125.9131,125.9131,125.213,125.4585,13380.0
2018-12-26 09:45:00,137.98,138.03,137.53,137.93,17727.0,125.4494,125.4949,125.0403,125.404,17727.0
2018-12-26 09:50:00,138.0,138.01,137.38,137.48,20226.0,125.4676,125.4767,124.9039,124.9948,20226.0
2018-12-26 09:55:00,137.47,137.47,136.89,136.97,31857.0,124.9857,124.9857,124.4584,124.5311,31857.0
2018-12-26 10:00:00,136.95,137.53,136.81,136.85,10766.0,124.513,125.0403,124.3857,124.422,10766.0
2018-12-26 10:05:00,136.94,137.39,136.67,137.38,14590.0,124.5039,124.913,124.2584,124.9039,14590.0
2018-12-26 10:10:00,137.43,137.49,136.5,136.75,31782.0,124.9494,125.0039,124.1038,124.3311,31782.0
2018-12-26 10:15:00,136.74,136.88,136.39,136.42,10222.0,124.322,124.4493,124.0038,124.0311,10222.0
2018-12-26 10:20:00,136.38,136.97,136.38,136.86,25220.0,123.9947,124.5311,123.9947,124.4311,25220.0
2018-12-26 10:25:00,136.9,137.06,136.49,136.5,12499.0,124.4675,124.613,124.0947,124.1038,12499.0
2018-12-26 10:30:00,136.52,136.84,136.51,136.56,11298.0,124.122,124.413,124.1129,124.1584,11298.0
2018-12-26 10:35:00,136.62,136.65,136.23,136.53,8845.0,124.2129,124.2402,123.8584,124.1311,8845.0
2018-12-26 10:40:00,136.41,136.67,136.3,136.55,6400.0,124.022,124.2584,123.922,124.1493,6400.0
2018-12-26 10:45:00,136.55,136.67,136.24,136.53,17823.0,124.1493,124.2584,123.8674,124.1311,17823.0
2018-12-26 10:50:00,136.61,136.96,136.15,136.22,15383.0,124.2038,124.5221,123.7856,123.8493,15383.0
2018-12-26 10:55:00,136.25,136.63,136.13,136.27,15706.0,123.8765,124.222,123.7674,123.8947,15706.0
2018-12-26 11:00:00,136.27,136.93,136.16,136.84,17302.0,123.8947,124.4948,123.7947,124.413,17302.0
2018-12-26 11:05:00,136.85,136.95,136.51,136.63,8970.0,124.422,124.513,124.1129,124.222,8970.0
2018-12-26 11:10:00,136.82,136.9,136.72,136.89,7255.0,124.3948,124.4675,124.3039,124.4584,7255.0
2018-12-26 11:15:00,136.96,137.78,136.96,137.64,19500.0,124.5221,125.2676,124.5221,125.1403,19500.0
2018-12-26 11:20:00,137.61,137.81,137.5,137.6,6987.0,125.113,125.2949,125.013,125.1039,6987.0
2018-12-26 11:25:00,137.52,138.02,137.48,137.98,6142.0,125.0312,125.4858,124.9948,125.4494,6142.0
2018-12-26 11:30:00,137.99,138.0,137.81,137.86,5703.0,125.4585,125.4676,125.2949,125.3403,5703.0
2018-12-26 11:35:00,137.83,138.21,137.71,138.16,11816.0,125.313,125.6585,125.2039,125.6131,11816.0
2018-12-26 11:40:00,138.27,138.72,138.12,138.51,10037.0,125.7131,126.1222,125.5767,125.9313,10037.0
2018-12-26 11:45:00,138.53,138.65,138.39,138.59,5535.0,125.9495,126.0586,125.8222,126.004,5535.0
2018-12-26 11:50:00,138.58,138.58,138.31,138.4,5950.0,125.9949,125.9949,125.7495,125.8313,5950.0
2018-12-26 11:55:00,138.37,138.94,138.37,138.94,6184.0,125.804,126.3222,125.804,126.3222,6184.0
2018-12-26 12:00:00,139.01,139.16,138.86,139.1,8048.0,126.3859,126.5223,126.2495,126.4677,8048.0
2018-12-26 12:05:00,139.05,139.57,139.0,139.57,17067.0,126.4223,126.895,126.3768,126.895,17067.0
2018-12-26 12:10:00,139.42,140.23,139.42,140.12,12566.0,126.7587,127.4951,126.7587,127.3951,12566.0
2018-12-26 12:15:00,140.09,140.09,139.23,139.36,22724.0,127.3678,127.3678,126.5859,126.7041,22724.0
2018-12-26 12:20:00,139.42,139.7,139.26,139.55,5892.0,126.7587,127.0132,126.6132,126.8768,5892.0
2018-12-26 12:25:00,139.69,139.82,139.31,139.31,10410.0,127.0041,127.1223,126.6586,126.6586,10410.0
2018-12-26 12:30:00,139.36,139.65,139.22,139.54,6804.0,126.7041,126.9678,126.5768,126.8678,6804.0
2018-12-26 12:35:00,139.54,139.91,139.54,139.87,6500.0,126.8678,127.2042,126.8678,127.1678,6500.0
2018-12-26 12:40:00,139.91,140.07,139.71,140.02,15281.0,127.2042,127.3496,127.0223,127.3042,15281.0
2018-12-26 12:45:00,140.18,140.34,139.88,139.9,16951.0,127.4496,127.5951,127.1769,127.1951,16951.0
2018-12-26 12:50:00,140.05,140.16,139.99,140.11,4877.0,127.3314,127.4315,127.2769,127.386,4877.0
2018-12-26 12:55:00,140.12,140.34,140.03,140.33,9221.0,127.3951,127.5951,127.3133,127.586,9221.0
2018-12-26 13:00:00,140.33,140.43,139.75,139.78,11868.0,127.586,127.6769,127.0587,127.086,11868.0
2018-12-26 13:05:00,139.64,139.71,139.33,139.65,6862.0,126.9587,127.0223,126.6768,126.9678,6862.0
2018-12-26 13:10:00,139.62,139.67,139.03,139.19,17721.0,126.9405,126.986,126.4041,126.5495,17721.0
2018-12-26 13:15:00,139.1,139.1,138.74,138.75,4800.0,126.4677,126.4677,126.1404,126.1495,4800.0
2018-12-26 13:20:00,138.75,139.03,138.75,138.9,4154.0,126.1495,126.4041,126.1495,126.2859,4154.0
2018-12-26 13:25:00,138.86,139.09,138.8,139.02,6152.0,126.2495,126.4586,126.195,126.395,6152.0
2018-12-26 13:30:00,139.06,139.38,138.98,139.23,14182.0,126.4313,126.7223,126.3586,126.5859,14182.0
2018-12-26 13:35:00,139.19,139.45,139.13,139.42,8081.0,126.5495,126.7859,126.495,126.7587,8081.0
2018-12-26 13:40:00,139.43,139.51,139.33,139.33,4181.0,126.7677,126.8405,126.6768,126.6768,4181.0
2018-12-26 13:45:00,139.39,139.5,139.33,139.33,10800.0,126.7314,126.8314,126.6768,126.6768,10800.0
2018-12-26 13:50:00,139.39,139.99,139.35,139.99,14671.0,126.7314,127.2769,126.695,127.2769,14671.0
2018-12-26 13:55:00,140.04,140.18,139.98,140.03,12247.0,127.3223,127.4496,127.2678,127.3133,12247.0
2018-12-26 14:00:00,140.03,140.11,139.82,139.85,10026.0,127.3133,127.386,127.1223,127.1496,10026.0
2018-12-26 14:05:00,139.73,139.78,139.6,139.68,7467.0,127.0405,127.086,126.9223,126.995,7467.0
2018-12-26 14:10:00,139.71,139.84,139.51,139.53,6832.0,127.0223,127.1405,126.8405,126.8587,6832.0
2018-12-26 14:15:00,139.53,139.79,139.17,139.27,13055.0,126.8587,127.0951,126.5314,126.6223,13055.0
2018-12-26 14:20:00,139.23,139.31,139.07,139.31,3517.0,126.5859,126.6586,126.4404,126.6586,3517.0
2018-12-26 14:25:00,139.26,139.32,138.98,139.22,7626.0,126.6132,126.6677,126.3586,126.5768,7626.0
2018-12-26 14:30:00,139.31,139.77,139.31,139.77,3526.0,126.6586,127.0769,126.6586,127.0769,3526.0
2018-12-26 14:35:00,139.78,139.84,139.59,139.74,12274.0,127.086,127.1405,126.9132,127.0496,12274.0
2018-12-26 14:40:00,139.75,139.82,139.5,139.82,11430.0,127.0587,127.1223,126.8314,127.1223,11430.0
2018-12-26 14:45:00,139.83,139.83,139.48,139.54,7921.0,127.1314,127.1314,126.8132,126.8678,7921.0
2018-12-26 14:50:00,139.53,139.94,139.53,139.86,7885.0,126.8587,127.2314,126.8587,127.1587,7885.0
2018-12-26 14:55:00,139.81,140.22,139.62,140.22,14679.0,127.1132,127.486,126.9405,127.486,14679.0
2018-12-26 15:00:00,140.21,140.26,139.87,140.13,10882.0,127.4769,127.5224,127.1678,127.4042,10882.0
2018-12-26 15:05:00,140.1,140.4,140.01,140.27,28576.0,127.3769,127.6497,127.2951,127.5315,28576.0
2018-12-26 15:10:00,140.2,140.54,140.2,140.54,26012.0,127.4678,127.7769,127.4678,127.7769,26012.0
2018-12-26 15:15:00,140.56,140.88,140.55,140.58,11208.0,127.7951,128.0861,127.786,127.8133,11208.0
2018-12-26 15:20:00,140.54,140.99,140.48,140.99,10600.0,127.7769,128.1861,127.7224,128.1861,10600.0
2018-12-26 15:25:00,140.94,141.22,140.88,141.22,8269.0,128.1406,128.3952,128.0861,128.3952,8269.0
2018-12-26 15:30:00,141.13,141.32,141.05,141.28,26384.0,128.3134,128.4861,128.2406,128.4497,26384.0
2018-12-26 15:35:00,141.25,141.83,141.22,141.83,25614.0,128.4225,128.9498,128.3952,128.9498,25614.0
2018-12-26 15:40:00,141.8,142.46,141.69,142.46,21249.0,128.9225,129.5226,128.8225,129.5226,21249.0
2018-12-26 15:45:00,142.46,142.72,141.95,142.08,50437.0,129.5226,129.759,129.0589,129.1771,50437.0
2018-12-26 15:50:00,142.03,142.82,142.01,142.81,46361.0,129.1316,129.8499,129.1134,129.8408,46361.0
2018-12-26 15:55:00,142.83,143.32,142.71,143.24,94808.0,129.859,130.3045,129.7499,130.2317,94808.0
2018-12-27 09:30:00,141.4,141.56,140.48,141.53,37646.0,128.5588,128.7043,127.7224,128.677,37646.0
2018-12-27 09:35:00,141.42,141.84,140.91,141.34,8836.0,128.577,128.9589,128.1133,128.5043,8836.0
2018-12-27 09:40:00,141.36,141.95,140.98,141.28,54500.0,128.5225,129.0589,128.177,128.4497,54500.0
2018-12-27 09:45:00,141.25,141.26,140.26,140.35,14079.0,128.4225,128.4316,127.5224,127.6042,14079.0
2018-12-27 09:50:00,140.34,141.17,140.16,141.02,12868.0,127.5951,128.3497,127.4315,128.2134,12868.0
2018-12-27 09:55:00,140.84,141.53,140.57,141.36,48565.0,128.0497,128.677,127.8042,128.5225,48565.0
2018-12-27 10:00:00,141.25,141.98,140.97,141.87,21056.0,128.4225,129.0862,128.1679,128.9862,21056.0
2018-12-27 10:05:00,141.91,142.16,140.7,140.88,16832.0,129.0225,129.2498,127.9224,128.0861,16832.0
2018-12-27 10:10:00,140.89,141.38,140.83,141.32,9812.0,128.0952,128.5407,128.0406,128.4861,9812.0
2018-12-27 10:15:00,141.35,141.75,140.91,140.94,19868.0,128.5134,128.8771,128.1133,128.1406,19868.0
2018-12-27 10:20:00,140.88,141.21,140.75,140.91,13493.0,128.0861,128.3861,127.9679,128.1133,13493.0
2018-12-27 10:25:00,140.88,141.07,140.7,140.9,14741.0,128.0861,128.2588,127.9224,128.1042,14741.0
2018-12-27 10:30:00,140.88,141.08,140.47,141.02,20489.0,128.0861,128.2679,127.7133,128.2134,20489.0
2018-12-27 10:35:00,141.08,141.22,140.65,140.78,19482.0,128.2679,128.3952,127.877,127.9951,19482.0
2018-12-27 10:40:00,140.84,141.45,140.73,141.25,27182.0,128.0497,128.6043,127.9497,128.4225,27182.0
2018-12-27 10:45:00,141.27,141.48,141.02,141.2,13639.0,128.4406,128.6316,128.2134,128.377,13639.0
2018-12-27 10:50:00,141.1,141.24,140.51,140.51,16803.0,128.2861,128.4134,127.7497,127.7497,16803.0
2018-12-27 10:55:00,140.51,140.87,140.42,140.72,12408.0,127.7497,128.077,127.6678,127.9406,12408.0
2018-12-27 11:00:00,140.71,140.85,140.53,140.56,8454.0,127.9315,128.0588,127.7679,127.7951,8454.0
2018-12-27 11:05:00,140.55,140.82,140.43,140.65,10166.0,127.786,128.0315,127.6769,127.877,10166.0
2018-12-27 11:10:00,140.64,140.82,140.39,140.65,11597.0,127.8679,128.0315,127.6406,127.877,11597.0
2018-12-27 11:15:00,140.61,141.0,140.53,140.96,15715.0,127.8406,128.1952,127.7679,128.1588,15715.0
2018-12-27 11:20:00,140.91,141.27,140.8,141.23,11219.0,128.1133,128.4406,128.0133,128.4043,11219.0
2018-12-27 11:25:00,141.24,141.8,141.12,141.78,23785.0,128.4134,128.9225,128.3043,128.9043,23785.0
2018-12-27 11:30:00,141.84,142.51,141.79,142.27,10083.0,128.9589,129.568,128.9134,129.3498,10083.0
2018-12-27 11:35:00,142.29,142.32,141.64,141.86,15171.0,129.368,129.3953,128.777,128.9771,15171.0
2018-12-27 11:40:00,141.78,141.94,141.42,141.66,14812.0,128.9043,129.0498,128.577,128.7952,14812.0
2018-12-27 11:45:00,141.66,141.83,141.59,141.65,8362.0,128.7952,128.9498,128.7316,128.7861,8362.0
2018-12-27 11:50:00,141.69,142.11,141.68,141.96,10040.0,128.8225,129.2044,128.8134,129.068,10040.0
2018-12-27 11:55:00,142.07,142.59,141.86,142.54,13119.0,129.168,129.6408,128.9771,129.5953,13119.0
2018-12-27 12:00:00,142.64,142.65,142.09,142.09,7300.0,129.6862,129.6953,129.1862,129.1862,7300.0
2018-12-27 12:05:00,142.07,142.32,141.93,142.07,7734.0,129.168,129.3953,129.0407,129.168,7734.0
2018-12-27 12:10:00,142.03,142.22,141.97,142.2,5596.0,129.1316,129.3044,129.0771,129.2862,5596.0
2018-12-27 12:15:00,142.31,142.74,142.27,142.64,9629.0,129.3862,129.7772,129.3498,129.6862,9629.0
2018-12-27 12:20:00,142.64,142.64,142.4,142.52,8607.0,129.6862,129.6862,129.468,129.5771,8607.0
2018-12-27 12:25:00,142.5,142.65,141.62,141.76,22087.0,129.5589,129.6953,128.7589,128.8861,22087.0
2018-12-27 12:30:00,141.56,141.81,141.47,141.67,8303.0,128.7043,128.9316,128.6225,128.8043,8303.0
2018-12-27 12:35:00,141.71,141.84,141.52,141.79,6577.0,128.8407,128.9589,128.6679,128.9134,6577.0
2018-12-27 12:40:00,141.69,141.86,141.57,141.8,4477.0,128.8225,128.9771,128.7134,128.9225,4477.0
2018-12-27 12:45:00,141.77,142.29,141.67,142.01,11400.0,128.8952,129.368,128.8043,129.1134,11400.0
2018-12-27 12:50:00,142.05,142.43,141.93,142.37,5551.0,129.1498,129.4953,129.0407,129.4408,5551.0
2018-12-27 12:55:00,142.39,142.66,142.19,142.66,8747.0,129.4589,129.7044,129.2771,129.7044,8747.0
2018-12-27 13:00:00,142.61,142.76,142.54,142.63,8796.0,129.659,129.7953,129.5953,129.6771,8796.0
2018-12-27 13:05:00,142.66,143.06,142.66,142.94,8729.0,129.7044,130.0681,129.7044,129.959,8729.0
2018-12-27 13:10:00,142.9,143.03,142.58,142.69,5610.0,129.9226,130.0408,129.6317,129.7317,5610.0
2018-12-27 13:15:00,142.72,142.8,142.52,142.53,4130.0,129.759,129.8317,129.5771,129.5862,4130.0
2018-12-27 13:20:00,142.44,142.57,142.34,142.57,3596.0,129.5044,129.6226,129.4135,129.6226,3596.0
2018-12-27 13:25:00,142.56,142.7,142.33,142.38,3749.0,129.6135,129.7408,129.4044,129.4498,3749.0
2018-12-27 13:30:00,142.32,142.62,142.31,142.59,3968.0,129.3953,129.668,129.3862,129.6408,3968.0
2018-12-27 13:35:00,142.54,142.56,142.28,142.28,6009.0,129.5953,129.6135,129.3589,129.3589,6009.0
2018-12-27 13:40:00,142.26,142.4,142.22,142.23,4456.0,129.3407,129.468,129.3044,129.3135,4456.0
2018-12-27 13:45:00,142.26,142.26,141.63,141.67,11797.0,129.3407,129.3407,128.768,128.8043,11797.0
2018-12-27 13:50:00,141.65,141.65,140.96,141.0,21110.0,128.7861,128.7861,128.1588,128.1952,21110.0
2018-12-27 13:55:00,140.97,141.2,140.97,141.02,9170.0,128.1679,128.377,128.1679,128.2134,9170.0
2018-12-27 14:00:00,140.86,141.38,140.76,141.38,17938.0,128.0679,128.5407,127.977,128.5407,17938.0
2018-12-27 14:05:00,141.32,141.51,141.0,141.04,18192.0,128.4861,128.6589,128.1952,128.2315,18192.0
2018-12-27 14:10:00,140.96,141.04,140.73,140.73,11982.0,128.1588,128.2315,127.9497,127.9497,11982.0
2018-12-27 14:15:00,140.7,140.73,140.44,140.63,34804.0,127.9224,127.9497,127.686,127.8588,34804.0
2018-12-27 14:20:00,140.57,141.0,140.5,140.89,27603.0,127.8042,128.1952,127.7406,128.0952,27603.0
2018-12-27 14:25:00,140.94,141.16,140.85,141.12,45856.0,128.1406,128.3406,128.0588,128.3043,45856.0
2018-12-27 14:30:00,141.14,141.47,140.97,141.45,48511.0,128.3225,128.6225,128.1679,128.6043,48511.0
2018-12-27 14:35:00,141.42,141.89,141.4,141.86,32097.0,128.577,129.0043,128.5588,128.9771,32097.0
2018-12-27 14:40:00,141.84,143.15,141.84,143.0,39361.0,128.9589,130.1499,128.9589,130.0135,39361.0
2018-12-27 14:45:00,143.02,143.18,142.55,142.93,59748.0,130.0317,130.1772,129.6044,129.9499,59748.0
2018-12-27 14:50:00,142.97,143.74,142.78,143.39,29926.0,129.9863,130.6863,129.8135,130.3681,29926.0
2018-12-27 14:55:00,143.44,143.57,142.99,143.56,45881.0,130.4136,130.5318,130.0044,130.5227,45881.0
2018-12-27 15:00:00,143.57,143.57,142.66,142.95,53488.0,130.5318,130.5318,129.7044,129.9681,53488.0
2018-12-27 15:05:00,142.95,143.06,142.23,142.64,33924.0,129.9681,130.0681,129.3135,129.6862,33924.0
2018-12-27 15:10:00,142.61,143.3,142.51,143.1,44876.0,129.659,130.2863,129.568,130.1045,44876.0
2018-12-27 15:15:00,143.13,143.13,142.63,142.67,23377.0,130.1317,130.1317,129.6771,129.7135,23377.0
2018-12-27 15:20:00,142.71,143.54,142.69,143.54,28403.0,129.7499,130.5045,129.7317,130.5045,28403.0
2018-12-27 15:25:00,143.44,144.01,143.29,143.88,22802.0,130.4136,130.9318,130.2772,130.8136,22802.0
2018-12-27 15:30:00,143.84,144.3,143.26,144.14,30036.0,130.7773,131.1955,130.2499,131.05,30036.0
2018-12-27 15:35:00,144.1,144.9,144.09,144.73,25858.0,131.0136,131.741,131.0046,131.5864,25858.0
2018-12-27 15:40:00,144.84,145.93,144.81,145.65,41556.0,131.6864,132.6775,131.6592,132.4229,41556.0
2018-12-27 15:45:00,145.72,145.72,145.11,145.56,37666.0,132.4865,132.4865,131.9319,132.3411,37666.0
2018-12-27 15:50:00,145.55,145.63,145.11,145.27,36410.0,132.332,132.4047,131.9319,132.0774,36410.0
2018-12-27 15:55:00,145.31,146.64,145.31,146.64,136962.0,132.1138,133.323,132.1138,133.323,136962.0
2018-12-28 09:30:00,146.39,147.0,145.23,145.36,73941.0,133.7919,134.3494,132.7318,132.8506,73941.0
2018-12-28 09:35:00,145.66,146.06,145.24,145.95,16561.0,133.1248,133.4903,132.7409,133.3898,16561.0
2018-12-28 09:40:00,145.98,147.22,145.98,147.08,8895.0,133.4172,134.5505,133.4172,134.4226,8895.0
2018-12-28 09:45:00,147.18,147.77,146.9,147.07,17734.0,134.514,135.0532,134.258,134.4134,17734.0
2018-12-28 09:50:00,147.0,147.6,146.55,146.55,12871.0,134.3494,134.8978,133.9382,133.9382,12871.0
2018-12-28 09:55:00,146.86,147.06,146.23,147.06,8852.0,134.2215,134.4043,133.6457,134.4043,8852.0
2018-12-28 10:00:00,146.85,147.06,145.75,145.99,10799.0,134.2124,134.4043,133.207,133.4264,10799.0
2018-12-28 10:05:00,146.0,146.33,145.9,146.0,3738.0,133.4355,133.7371,133.3441,133.4355,3738.0
2018-12-28 10:10:00,145.9,146.08,145.49,145.75,7499.0,133.3441,133.5086,132.9694,133.207,7499.0
2018-12-28 10:15:00,145.86,146.29,145.71,146.14,6688.0,133.3075,133.7005,133.1705,133.5635,6688.0
2018-12-28 10:20:00,146.02,146.15,145.34,145.65,5230.0,133.4538,133.5726,132.8323,133.1156,5230.0
2018-12-28 10:25:00,145.75,146.05,145.42,145.6,9518.0,133.207,133.4812,132.9054,133.0699,9518.0
2018-12-28 10:30:00,145.47,145.62,145.26,145.53,26793.0,132.9511,133.0882,132.7592,133.0059,26793.0
2018-12-28 10:35:00,145.51,145.51,144.49,144.95,37757.0,132.9877,132.9877,132.0554,132.4759,37757.0
2018-12-28 10:40:00,144.84,145.28,144.8,144.93,18492.0,132.3753,132.7775,132.3388,132.4576,18492.0
2018-12-28 10:45:00,145.01,145.75,144.93,145.68,12811.0,132.5307,133.207,132.4576,133.143,12811.0
2018-12-28 10:50:00,145.61,146.06,145.52,145.61,6131.0,133.0791,133.4903,132.9968,133.0791,6131.0
2018-12-28 10:55:00,145.55,145.72,145.14,145.31,5866.0,133.0242,133.1796,132.6495,132.8049,5866.0
2018-12-28 11:00:00,145.38,145.84,145.32,145.33,23022.0,132.8689,133.2893,132.814,132.8232,23022.0
2018-12-28 11:05:00,145.46,145.56,144.8,145.22,27113.0,132.942,133.0334,132.3388,132.7226,27113.0
2018-12-28 11:10:00,145.1,145.87,145.03,145.66,5023.0,132.613,133.3167,132.549,133.1248,5023.0
2018-12-28 11:15:00,145.65,146.44,145.58,145.89,13380.0,133.1156,133.8376,133.0516,133.335,13380.0
2018-12-28 11:20:00,145.91,146.11,145.61,145.94,7101.0,133.3532,133.536,133.0791,133.3807,7101.0
2018-12-28 11:25:00,145.89,146.16,145.71,146.12,8555.0,133.335,133.5817,133.1705,133.5452,8555.0
2018-12-28 11:30:00,146.04,146.35,145.88,146.09,4203.0,133.4721,133.7554,133.3258,133.5178,4203.0
2018-12-28 11:35:00,146.47,147.01,146.13,146.72,5451.0,133.8651,134.3586,133.5543,134.0935,5451.0
2018-12-28 11:40:00,146.66,146.76,146.3,146.3,6939.0,134.0387,134.1301,133.7097,133.7097,6939.0
2018-12-28 11:45:00,146.19,146.41,146.03,146.31,2895.0,133.6092,133.8102,133.4629,133.7188,2895.0
2018-12-28 11:50:00,146.3,146.75,146.24,146.37,7895.0,133.7097,134.121,133.6548,133.7737,7895.0
2018-12-28 11:55:00,146.25,146.51,146.07,146.31,8353.0,133.664,133.9016,133.4995,133.7188,8353.0
2018-12-28 12:00:00,146.28,147.02,146.28,146.97,13833.0,133.6914,134.3677,133.6914,134.322,13833.0
2018-12-28 12:05:00,147.03,147.03,146.66,146.75,6312.0,134.3769,134.3769,134.0387,134.121,6312.0
2018-12-28 12:10:00,146.65,146.77,146.55,146.75,17752.0,134.0296,134.1392,133.9382,134.121,17752.0
2018-12-28 12:15:00,146.79,146.9,146.04,146.18,9558.0,134.1575,134.258,133.4721,133.6,9558.0
2018-12-28 12:20:00,146.19,146.42,145.86,146.36,12421.0,133.6092,133.8194,133.3075,133.7645,12421.0
2018-12-28 12:25:00,146.3,146.34,145.99,146.22,7146.0,133.7097,133.7462,133.4264,133.6366,7146.0
2018-12-28 12:30:00,146.28,146.84,146.14,146.54,27563.0,133.6914,134.2032,133.5635,133.929,27563.0
2018-12-28 12:35:00,146.54,146.65,146.32,146.65,6741.0,133.929,134.0296,133.728,134.0296,6741.0
2018-12-28 12:40:00,146.66,146.9,146.53,146.75,15012.0,134.0387,134.258,133.9199,134.121,15012.0
2018-12-28 12:45:00,146.67,146.84,146.18,146.34,10635.0,134.0478,134.2032,133.6,133.7462,10635.0
2018-12-28 12:50:00,146.39,146.6,146.2,146.47,6194.0,133.7919,133.9839,133.6183,133.8651,6194.0
2018-12-28 12:55:00,146.35,146.35,145.7,145.8,5050.0,133.7554,133.7554,133.1613,133.2527,5050.0
2018-12-28 13:00:00,145.86,146.18,145.85,146.04,11689.0,133.3075,133.6,133.2984,133.4721,11689.0
2018-12-28 13:05:00,145.85,145.99,145.62,145.98,9410.0,133.2984,133.4264,133.0882,133.4172,9410.0
2018-12-28 13:10:00,146.0,146.11,145.88,145.99,9527.0,133.4355,133.536,133.3258,133.4264,9527.0
2018-12-28 13:15:00,146.05,146.18,145.72,145.72,6276.0,133.4812,133.6,133.1796,133.1796,6276.0
2018-12-28 13:20:00,145.67,145.76,145.3,145.31,8647.0,133.1339,133.2162,132.7957,132.8049,8647.0
2018-12-28 13:25:00,145.34,145.46,145.3,145.45,9846.0,132.8323,132.942,132.7957,132.9328,9846.0
2018-12-28 13:30:00,145.49,145.53,145.03,145.25,9934.0,132.9694,133.0059,132.549,132.75,9934.0
2018-12-28 13:35:00,145.25,145.4,145.09,145.35,7950.0,132.75,132.8871,132.6038,132.8414,7950.0
2018-12-28 13:40:00,145.29,145.57,145.28,145.5,7491.0,132.7866,133.0425,132.7775,132.9785,7491.0
2018-12-28 13:45:00,145.52,146.0,145.48,145.96,9525.0,132.9968,133.4355,132.9603,133.3989,9525.0
2018-12-28 13:50:00,145.96,146.3,145.8,145.99,7023.0,133.3989,133.7097,133.2527,133.4264,7023.0
2018-12-28 13:55:00,146.07,146.23,145.96,146.1,11189.0,133.4995,133.6457,133.3989,133.5269,11189.0
2018-12-28 14:00:00,146.16,147.0,146.16,146.97,17911.0,133.5817,134.3494,133.5817,134.322,17911.0
2018-12-28 14:05:00,146.91,147.46,146.9,147.46,21102.0,134.2672,134.7699,134.258,134.7699,21102.0
2018-12-28 14:10:00,147.36,147.67,147.08,147.6,15596.0,134.6785,134.9618,134.4226,134.8978,15596.0
2018-12-28 14:15:00,147.62,147.96,147.49,147.49,10607.0,134.9161,135.2268,134.7973,134.7973,10607.0
2018-12-28 14:20:00,147.52,147.78,147.22,147.78,17400.0,134.8247,135.0623,134.5505,135.0623,17400.0
2018-12-28 14:25:00,147.75,147.83,147.43,147.45,10359.0,135.0349,135.108,134.7424,134.7607,10359.0
2018-12-28 14:30:00,147.44,147.54,147.24,147.54,9918.0,134.7516,134.843,134.5688,134.843,9918.0
2018-12-28 14:35:00,147.44,147.78,147.28,147.78,11723.0,134.7516,135.0623,134.6053,135.0623,11723.0
2018-12-28 14:40:00,147.68,147.73,147.29,147.34,16029.0,134.9709,135.0166,134.6145,134.6602,16029.0
2018-12-28 14:45:00,147.32,147.45,147.04,147.45,9923.0,134.6419,134.7607,134.386,134.7607,9923.0
2018-12-28 14:50:00,147.43,147.69,147.3,147.46,13400.0,134.7424,134.9801,134.6236,134.7699,13400.0
2018-12-28 14:55:00,147.54,147.58,147.19,147.19,17505.0,134.843,134.8795,134.5231,134.5231,17505.0
2018-12-28 15:00:00,147.25,147.38,146.86,146.98,9192.0,134.5779,134.6967,134.2215,134.3312,9192.0
2018-12-28 15:05:00,146.89,146.89,145.88,146.31,22005.0,134.2489,134.2489,133.3258,133.7188,22005.0
2018-12-28 15:10:00,146.22,146.63,145.81,146.63,13984.0,133.6366,134.0113,133.2619,134.0113,13984.0
2018-12-28 15:15:00,146.57,146.59,145.95,145.98,10969.0,133.9564,133.9747,133.3898,133.4172,10969.0
2018-12-28 15:20:00,145.96,145.96,145.59,145.79,10006.0,133.3989,133.3989,133.0608,133.2436,10006.0
2018-12-28 15:25:00,145.79,145.87,144.75,145.12,28707.0,133.2436,133.3167,132.2931,132.6312,28707.0
2018-12-28 15:30:00,145.18,145.36,144.65,145.2,30205.0,132.6861,132.8506,132.2017,132.7043,30205.0
2018-12-28 15:35:00,145.18,145.38,144.58,144.58,30786.0,132.6861,132.8689,132.1377,132.1377,30786.0
2018-12-28 15:40:00,144.66,145.27,144.58,144.81,21517.0,132.2108,132.7683,132.1377,132.3479,21517.0
2018-12-28 15:45:00,144.88,145.4,144.88,145.4,36461.0,132.4119,132.8871,132.4119,132.8871,36461.0
2018-12-28 15:50:00,145.4,145.4,144.81,144.81,25127.0,132.8871,132.8871,132.3479,132.3479,25127.0
2018-12-28 15:55:00,144.8,145.55,144.8,145.27,53973.0,132.3388,133.0242,132.3388,132.7683,53973.0
2018-12-31 09:30:00,146.22,147.75,146.22,147.64,32595.0,133.6366,135.0349,133.6366,134.9344,32595.0
2018-12-31 09:35:00,147.75,148.09,147.43,148.09,11375.0,135.0349,135.3456,134.7424,135.3456,11375.0
2018-12-31 09:40:00,147.86,148.18,147.37,148.04,23107.0,135.1354,135.4279,134.6876,135.2999,23107.0
2018-12-31 09:45:00,148.0,148.24,147.69,148.23,12598.0,135.2634,135.4827,134.9801,135.4736,12598.0
2018-12-31 09:50:00,148.25,148.52,148.1,148.47,59089.0,135.4919,135.7386,135.3548,135.6929,59089.0
2018-12-31 09:55:00,148.47,148.52,148.08,148.35,9995.0,135.6929,135.7386,135.3365,135.5833,9995.0
2018-12-31 10:00:00,148.43,148.87,148.3,148.75,17002.0,135.6564,136.0585,135.5376,135.9488,17002.0
2018-12-31 10:05:00,148.69,148.74,148.35,148.41,14310.0,135.894,135.9397,135.5833,135.6381,14310.0
2018-12-31 10:10:00,148.32,148.62,148.18,148.19,12409.0,135.5558,135.83,135.4279,135.437,12409.0
2018-12-31 10:15:00,148.18,148.25,147.75,148.01,12351.0,135.4279,135.4919,135.0349,135.2725,12351.0
2018-12-31 10:20:00,148.01,148.25,147.89,147.98,9689.0,135.2725,135.4919,135.1629,135.2451,9689.0
2018-12-31 10:25:00,147.94,148.27,147.94,148.26,34476.0,135.2085,135.5101,135.2085,135.501,34476.0
2018-12-31 10:30:00,148.26,148.27,148.0,148.12,36443.0,135.501,135.5101,135.2634,135.3731,36443.0
2018-12-31 10:35:00,148.13,148.28,147.99,148.08,21067.0,135.3822,135.5193,135.2542,135.3365,21067.0
2018-12-31 10:40:00,148.06,148.34,148.03,148.22,5678.0,135.3182,135.5741,135.2908,135.4645,5678.0
2018-12-31 10:45:00,148.31,148.55,148.24,148.4,9914.0,135.5467,135.7661,135.4827,135.629,9914.0
2018-12-31 10:50:00,148.4,148.48,147.92,147.97,29650.0,135.629,135.7021,135.1903,135.236,29650.0
2018-12-31 10:55:00,147.96,148.03,147.54,147.62,11272.0,135.2268,135.2908,134.843,134.9161,11272.0
2018-12-31 11:00:00,147.65,147.65,147.01,147.6,19723.0,134.9435,134.9435,134.3586,134.8978,19723.0
2018-12-31 11:05:00,147.53,147.55,147.3,147.41,4245.0,134.8338,134.8521,134.6236,134.7242,4245.0
2018-12-31 11:10:00,147.35,147.4,146.93,147.09,11072.0,134.6693,134.715,134.2855,134.4317,11072.0
2018-12-31 11:15:00,147.08,147.25,146.89,147.11,9453.0,134.4226,134.5779,134.2489,134.45,9453.0
2018-12-31 11:20:00,147.06,147.29,147.05,147.2,8932.0,134.4043,134.6145,134.3951,134.5322,8932.0
2018-12-31 11:25:00,147.15,147.74,147.11,147.63,30472.0,134.4865,135.0258,134.45,134.9252,30472.0
2018-12-31 11:30:00,147.56,147.63,146.94,147.07,18700.0,134.8613,134.9252,134.2946,134.4134,18700.0
2018-12-31 11:35:00,147.03,147.32,146.67,146.81,19850.0,134.3769,134.6419,134.0478,134.1758,19850.0
2018-12-31 11:40:00,146.74,146.93,146.57,146.67,5341.0,134.1118,134.2855,133.9564,134.0478,5341.0
2018-12-31 11:45:00,146.71,147.27,146.65,147.27,12386.0,134.0844,134.5962,134.0296,134.5962,12386.0
2018-12-31 11:50:00,147.13,147.35,147.08,147.11,7473.0,134.4683,134.6693,134.4226,134.45,7473.0
2018-12-31 11:55:00,147.09,147.42,146.97,147.37,5608.0,134.4317,134.7333,134.322,134.6876,5608.0
2018-12-31 12:00:00,147.34,147.63,147.27,147.56,6095.0,134.6602,134.9252,134.5962,134.8613,6095.0
2018-12-31 12:05:00,147.56,147.76,147.37,147.76,6254.0,134.8613,135.044,134.6876,135.044,6254.0
2018-12-31 12:10:00,147.67,147.9,147.42,147.87,12800.0,134.9618,135.172,134.7333,135.1446,12800.0
2018-12-31 12:15:00,147.88,148.18,147.73,147.97,14429.0,135.1537,135.4279,135.0166,135.236,14429.0
2018-12-31 12:20:00,147.99,148.3,147.99,148.12,6238.0,135.2542,135.5376,135.2542,135.3731,6238.0
2018-12-31 12:25:00,148.07,148.18,147.94,148.18,9997.0,135.3274,135.4279,135.2085,135.4279,9997.0
2018-12-31 12:30:00,148.1,148.31,148.06,148.19,10738.0,135.3548,135.5467,135.3182,135.437,10738.0
2018-12-31 12:35:00,148.25,148.4,148.16,148.28,11329.0,135.4919,135.629,135.4096,135.5193,11329.0
2018-12-31 12:40:00,148.27,148.58,148.19,148.52,7425.0,135.5101,135.7935,135.437,135.7386,7425.0
2018-12-31 12:45:00,148.52,148.62,148.46,148.47,4551.0,135.7386,135.83,135.6838,135.6929,4551.0
2018-12-31 12:50:00,148.47,148.47,148.21,148.27,7956.0,135.6929,135.6929,135.4553,135.5101,7956.0
2018-12-31 12:55:00,148.22,148.51,148.19,148.48,9673.0,135.4645,135.7295,135.437,135.7021,9673.0
2018-12-31 13:00:00,148.5,148.56,148.42,148.53,6511.0,135.7204,135.7752,135.6472,135.7478,6511.0
2018-12-31 13:05:00,148.49,148.59,148.45,148.53,4500.0,135.7112,135.8026,135.6747,135.7478,4500.0
2018-12-31 13:10:00,148.52,148.73,148.44,148.68,11988.0,135.7386,135.9306,135.6655,135.8849,11988.0
2018-12-31 13:15:00,148.67,148.87,148.65,148.84,10600.0,135.8757,136.0585,135.8574,136.0311,10600.0
2018-12-31 13:20:00,148.84,149.24,148.84,149.14,12146.0,136.0311,136.3967,136.0311,136.3053,12146.0
2018-12-31 13:25:00,149.14,149.17,148.97,149.11,8605.0,136.3053,136.3327,136.1499,136.2779,8605.0
2018-12-31 13:30:00,149.15,149.17,148.91,148.91,5371.0,136.3144,136.3327,136.0951,136.0951,5371.0
2018-12-31 13:35:00,148.95,148.96,148.61,148.61,6543.0,136.1316,136.1408,135.8209,135.8209,6543.0
2018-12-31 13:40:00,148.52,148.64,148.52,148.53,10134.0,135.7386,135.8483,135.7386,135.7478,10134.0
2018-12-31 13:45:00,148.53,148.63,148.46,148.62,9780.0,135.7478,135.8392,135.6838,135.83,9780.0
2018-12-31 13:50:00,148.68,148.68,148.26,148.3,4316.0,135.8849,135.8849,135.501,135.5376,4316.0
2018-12-31 13:55:00,148.28,148.35,148.2,148.23,4242.0,135.5193,135.5833,135.4462,135.4736,4242.0
2018-12-31 14:00:00,148.25,148.38,147.96,148.38,13368.0,135.4919,135.6107,135.2268,135.6107,13368.0
2018-12-31 14:05:00,148.33,148.62,148.27,148.58,12034.0,135.565,135.83,135.5101,135.7935,12034.0
2018-12-31 14:10:00,148.56,148.67,148.4,148.54,7158.0,135.7752,135.8757,135.629,135.7569,7158.0
2018-12-31 14:15:00,148.54,148.62,148.28,148.56,5409.0,135.7569,135.83,135.5193,135.7752,5409.0
2018-12-31 14:20:00,148.61,148.62,147.8,147.84,5198.0,135.8209,135.83,135.0806,135.1172,5198.0
2018-12-31 14:25:00,147.89,147.92,147.69,147.69,5807.0,135.1629,135.1903,134.9801,134.9801,5807.0
2018-12-31 14:30:00,147.69,147.77,147.39,147.59,13269.0,134.9801,135.0532,134.7059,134.8887,13269.0
2018-12-31 14:35:00,147.58,147.85,147.46,147.84,19891.0,134.8795,135.1263,134.7699,135.1172,19891.0
2018-12-31 14:40:00,147.86,148.05,147.74,147.93,17080.0,135.1354,135.3091,135.0258,135.1994,17080.0
2018-12-31 14:45:00,147.92,148.25,147.85,148.16,8048.0,135.1903,135.4919,135.1263,135.4096,8048.0
2018-12-31 14:50:00,148.13,148.44,148.11,148.24,13348.0,135.3822,135.6655,135.3639,135.4827,13348.0
2018-12-31 14:55:00,148.22,148.26,147.79,147.79,12818.0,135.4645,135.501,135.0715,135.0715,12818.0
2018-12-31 15:00:00,147.74,148.21,147.74,147.85,13712.0,135.0258,135.4553,135.0258,135.1263,13712.0
2018-12-31 15:05:00,147.83,148.13,147.76,147.83,16360.0,135.108,135.3822,135.044,135.108,16360.0
2018-12-31 15:10:00,147.82,148.01,147.77,147.82,12583.0,135.0989,135.2725,135.0532,135.0989,12583.0
2018-12-31 15:15:00,147.83,148.15,147.65,148.15,18814.0,135.108,135.4005,134.9435,135.4005,18814.0
2018-12-31 15:20:00,148.13,148.26,147.67,147.81,10957.0,135.3822,135.501,134.9618,135.0897,10957.0
2018-12-31 15:25:00,147.82,148.38,147.82,148.23,25321.0,135.0989,135.6107,135.0989,135.4736,25321.0
2018-12-31 15:30:00,148.21,148.72,148.21,148.55,14559.0,135.4553,135.9214,135.4553,135.7661,14559.0
2018-12-31 15:35:00,148.54,148.6,148.34,148.6,14136.0,135.7569,135.8117,135.5741,135.8117,14136.0
2018-12-31 15:40:00,148.53,148.9,148.47,148.83,26297.0,135.7478,136.0859,135.6929,136.022,26297.0
2018-12-31 15:45:00,148.81,148.92,148.46,148.74,64090.0,136.0037,136.1042,135.6838,135.9397,64090.0
2018-12-31 15:50:00,148.69,148.82,148.45,148.56,109355.0,135.894,136.0128,135.6747,135.7752,109355.0
2018-12-31 15:55:00,148.56,149.17,147.84,149.17,127483.0,135.7752,136.3327,135.1172,136.3327,127483.0
2019-01-02 09:30:00,146.23,147.41,146.23,147.19,29743.0,133.6457,134.7242,133.6457,134.5231,29743.0
2019-01-02 09:35:00,146.97,147.61,146.5,146.89,28398.0,134.322,134.9069,133.8925,134.2489,28398.0
2019-01-02 09:40:00,146.67,147.3,146.4,147.18,14393.0,134.0478,134.6236,133.8011,134.514,14393.0
2019-01-02 09:45:00,147.25,147.38,146.75,147.09,20202.0,134.5779,134.6967,134.121,134.4317,20202.0
2019-01-02 09:50:00,147.11,147.31,146.87,147.16,32672.0,134.45,134.6328,134.2306,134.4957,32672.0
2019-01-02 09:55:00,147.09,147.7,147.09,147.61,11942.0,134.4317,134.9892,134.4317,134.9069,11942.0
2019-01-02 10:00:00,147.76,147.85,147.07,147.85,21154.0,135.044,135.1263,134.4134,135.1263,21154.0
2019-01-02 10:05:00,147.88,148.6,147.76,148.47,22452.0,135.1537,135.8117,135.044,135.6929,22452.0
2019-01-02 10:10:00,148.43,148.75,148.29,148.33,16581.0,135.6564,135.9488,135.5284,135.565,16581.0
2019-01-02 10:15:00,148.26,148.5,147.96,148.08,11850.0,135.501,135.7204,135.2268,135.3365,11850.0
2019-01-02 10:20:00,148.07,148.27,147.87,148.18,8170.0,135.3274,135.5101,135.1446,135.4279,8170.0
2019-01-02 10:25:00,148.35,148.53,147.83,148.0,11443.0,135.5833,135.7478,135.108,135.2634,11443.0
2019-01-02 10:30:00,148.14,148.14,147.8,147.85,8014.0,135.3913,135.3913,135.0806,135.1263,8014.0
2019-01-02 10:35:00,147.88,148.03,147.79,147.93,10072.0,135.1537,135.2908,135.0715,135.1994,10072.0
2019-01-02 10:40:00,148.0,148.57,147.99,148.34,11367.0,135.2634,135.7843,135.2542,135.5741,11367.0
2019-01-02 10:45:00,148.41,148.61,148.31,148.48,6833.0,135.6381,135.8209,135.5467,135.7021,6833.0
2019-01-02 10:50:00,148.37,148.92,148.21,148.7,7702.0,135.6015,136.1042,135.4553,135.9031,7702.0
2019-01-02 10:55:00,148.78,148.96,148.58,148.58,9254.0,135.9763,136.1408,135.7935,135.7935,9254.0
2019-01-02 11:00:00,148.66,148.73,148.38,148.64,6030.0,135.8666,135.9306,135.6107,135.8483,6030.0
2019-01-02 11:05:00,148.68,148.93,148.51,148.84,10334.0,135.8849,136.1134,135.7295,136.0311,10334.0
2019-01-02 11:10:00,148.83,149.03,148.75,148.99,10660.0,136.022,136.2047,135.9488,136.1682,10660.0
2019-01-02 11:15:00,149.01,149.47,148.74,149.47,14020.0,136.1865,136.6069,135.9397,136.6069,14020.0
2019-01-02 11:20:00,149.51,149.66,148.87,149.11,14672.0,136.6434,136.7805,136.0585,136.2779,14672.0
2019-01-02 11:25:00,149.19,149.28,148.55,148.71,9250.0,136.351,136.4332,135.7661,135.9123,9250.0
2019-01-02 11:30:00,148.68,148.68,148.27,148.54,4968.0,135.8849,135.8849,135.5101,135.7569,4968.0
2019-01-02 11:35:00,148.75,148.76,148.05,148.18,13223.0,135.9488,135.958,135.3091,135.4279,13223.0
2019-01-02 11:40:00,148.11,148.73,148.04,148.73,14486.0,135.3639,135.9306,135.2999,135.9306,14486.0
2019-01-02 11:45:00,148.7,148.75,148.36,148.59,11217.0,135.9031,135.9488,135.5924,135.8026,11217.0
2019-01-02 11:50:00,148.67,148.69,148.09,148.12,22146.0,135.8757,135.894,135.3456,135.3731,22146.0
2019-01-02 11:55:00,148.14,148.42,147.94,147.96,7659.0,135.3913,135.6472,135.2085,135.2268,7659.0
2019-01-02 12:00:00,147.96,148.07,147.8,147.84,9099.0,135.2268,135.3274,135.0806,135.1172,9099.0
2019-01-02 12:05:00,147.85,148.13,147.67,147.98,17433.0,135.1263,135.3822,134.9618,135.2451,17433.0
2019-01-02 12:10:00,148.01,148.02,147.78,147.96,6760.0,135.2725,135.2817,135.0623,135.2268,6760.0
2019-01-02 12:15:00,147.96,147.96,147.7,147.7,14116.0,135.2268,135.2268,134.9892,134.9892,14116.0
2019-01-02 12:20:00,147.69,147.74,147.56,147.65,7010.0,134.9801,135.0258,134.8613,134.9435,7010.0
2019-01-02 12:25:00,147.65,147.8,147.63,147.73,4381.0,134.9435,135.0806,134.9252,135.0166,4381.0
2019-01-02 12:30:00,147.72,147.83,147.63,147.76,8145.0,135.0075,135.108,134.9252,135.044,8145.0
2019-01-02 12:35:00,147.75,148.34,147.71,148.26,12385.0,135.0349,135.5741,134.9983,135.501,12385.0
2019-01-02 12:40:00,148.29,148.29,148.14,148.28,4648.0,135.5284,135.5284,135.3913,135.5193,4648.0
2019-01-02 12:45:00,148.29,148.36,148.2,148.21,7301.0,135.5284,135.5924,135.4462,135.4553,7301.0
2019-01-02 12:50:00,148.22,148.3,148.06,148.12,7584.0,135.4645,135.5376,135.3182,135.3731,7584.0
2019-01-02 12:55:00,148.11,148.4,148.07,148.21,10727.0,135.3639,135.629,135.3274,135.4553,10727.0
2019-01-02 13:00:00,148.22,148.5,148.21,148.35,14315.0,135.4645,135.7204,135.4553,135.5833,14315.0
2019-01-02 13:05:00,148.39,148.79,148.38,148.66,15533.0,135.6198,135.9854,135.6107,135.8666,15533.0
2019-01-02 13:10:00,148.64,148.65,148.41,148.41,17786.0,135.8483,135.8574,135.6381,135.6381,17786.0
2019-01-02 13:15:00,148.4,148.45,148.18,148.42,12225.0,135.629,135.6747,135.4279,135.6472,12225.0
2019-01-02 13:20:00,148.41,148.41,148.24,148.37,9877.0,135.6381,135.6381,135.4827,135.6015,9877.0
2019-01-02 13:25:00,148.32,148.51,148.21,148.31,16582.0,135.5558,135.7295,135.4553,135.5467,16582.0
2019-01-02 13:30:00,148.35,148.48,148.3,148.36,11671.0,135.5833,135.7021,135.5376,135.5924,11671.0
2019-01-02 13:35:00,148.34,148.34,147.95,148.0,17636.0,135.5741,135.5741,135.2177,135.2634,17636.0
2019-01-02 13:40:00,147.99,148.08,147.89,147.95,17279.0,135.2542,135.3365,135.1629,135.2177,17279.0
2019-01-02 13:45:00,148.0,148.2,147.96,148.02,11819.0,135.2634,135.4462,135.2268,135.2817,11819.0
2019-01-02 13:50:00,148.06,148.19,147.96,148.12,10248.0,135.3182,135.437,135.2268,135.3731,10248.0
2019-01-02 13:55:00,148.12,148.29,148.05,148.25,47937.0,135.3731,135.5284,135.3091,135.4919,47937.0
2019-01-02 14:00:00,148.25,148.26,147.87,148.07,16914.0,135.4919,135.501,135.1446,135.3274,16914.0
2019-01-02 14:05:00,148.15,148.15,147.48,147.59,33711.0,135.4005,135.4005,134.7881,134.8887,33711.0
2019-01-02 14:10:00,147.59,147.61,147.15,147.31,11399.0,134.8887,134.9069,134.4865,134.6328,11399.0
2019-01-02 14:15:00,147.25,147.48,147.21,147.37,21174.0,134.5779,134.7881,134.5414,134.6876,21174.0
2019-01-02 14:20:00,147.37,147.92,147.28,147.79,14471.0,134.6876,135.1903,134.6053,135.0715,14471.0
2019-01-02 14:25:00,147.88,147.89,147.44,147.49,8775.0,135.1537,135.1629,134.7516,134.7973,8775.0
2019-01-02 14:30:00,147.54,148.07,147.47,147.86,16697.0,134.843,135.3274,134.779,135.1354,16697.0
2019-01-02 14:35:00,147.94,148.0,147.75,147.98,6932.0,135.2085,135.2634,135.0349,135.2451,6932.0
2019-01-02 14:40:00,147.95,148.02,147.5,147.84,12202.0,135.2177,135.2817,134.8064,135.1172,12202.0
2019-01-02 14:45:00,147.94,148.5,147.87,148.46,21800.0,135.2085,135.7204,135.1446,135.6838,21800.0
2019-01-02 14:50:00,148.45,148.53,148.19,148.2,8571.0,135.6747,135.7478,135.437,135.4462,8571.0
2019-01-02 14:55:00,148.25,148.32,148.14,148.17,24943.0,135.4919,135.5558,135.3913,135.4188,24943.0
2019-01-02 15:00:00,148.1,148.36,147.9,147.94,11714.0,135.3548,135.5924,135.172,135.2085,11714.0
2019-01-02 15:05:00,147.9,147.97,147.68,147.74,13440.0,135.172,135.236,134.9709,135.0258,13440.0
2019-01-02 15:10:00,147.63,147.8,147.35,147.77,10546.0,134.9252,135.0806,134.6693,135.0532,10546.0
2019-01-02 15:15:00,147.69,147.75,147.2,147.3,20112.0,134.9801,135.0349,134.5322,134.6236,20112.0
2019-01-02 15:20:00,147.33,147.56,147.13,147.48,20008.0,134.651,134.8613,134.4683,134.7881,20008.0
2019-01-02 15:25:00,147.48,147.82,147.18,147.38,14842.0,134.7881,135.0989,134.514,134.6967,14842.0
2019-01-02 15:30:00,147.34,147.34,146.94,147.07,18778.0,134.6602,134.6602,134.2946,134.4134,18778.0
2019-01-02 15:35:00,147.06,147.46,147.01,147.03,25037.0,134.4043,134.7699,134.3586,134.3769,25037.0
2019-01-02 15:40:00,147.01,147.1,146.7,146.7,42588.0,134.3586,134.4408,134.0753,134.0753,42588.0
2019-01-02 15:45:00,146.78,147.24,146.73,146.97,40276.0,134.1484,134.5688,134.1027,134.322,40276.0
2019-01-02 15:50:00,147.0,147.25,146.83,147.17,34543.0,134.3494,134.5779,134.1941,134.5048,34543.0
2019-01-02 15:55:00,147.13,148.26,147.13,148.09,91152.0,134.4683,135.501,134.4683,135.3456,91152.0
2019-01-03 09:30:00,147.42,147.66,146.8,147.29,38110.0,134.7333,134.9526,134.1667,134.6145,38110.0
2019-01-03 09:35:00,147.12,147.46,146.34,147.12,18460.0,134.4591,134.7699,133.7462,134.4591,18460.0
2019-01-03 09:40:00,146.97,147.35,146.79,146.99,10500.0,134.322,134.6693,134.1575,134.3403,10500.0
2019-01-03 09:45:00,147.0,147.12,146.56,146.65,11555.0,134.3494,134.4591,133.9473,134.0296,11555.0
2019-01-03 09:50:00,146.91,147.0,146.5,147.0,8607.0,134.2672,134.3494,133.8925,134.3494,8607.0
2019-01-03 09:55:00,146.92,147.61,146.71,147.27,14964.0,134.2763,134.9069,134.0844,134.5962,14964.0
2019-01-03 10:00:00,147.01,147.23,145.34,145.38,45629.0,134.3586,134.5596,132.8323,132.8689,45629.0
2019-01-03 10:05:00,145.34,145.35,144.34,144.34,41657.0,132.8323,132.8414,131.9184,131.9184,41657.0
2019-01-03 10:10:00,144.35,144.35,143.45,143.45,38049.0,131.9275,131.9275,131.1049,131.1049,38049.0
2019-01-03 10:15:00,143.44,144.3,143.18,144.3,31147.0,131.0958,131.8818,130.8582,131.8818,31147.0
2019-01-03 10:20:00,144.26,144.61,144.08,144.27,20483.0,131.8452,132.1651,131.6807,131.8544,20483.0
2019-01-03 10:25:00,144.21,144.23,143.71,143.83,10649.0,131.7995,131.8178,131.3426,131.4522,10649.0
2019-01-03 10:30:00,143.71,143.71,143.09,143.57,17864.0,131.3426,131.3426,130.7759,131.2146,17864.0
2019-01-03 10:35:00,143.58,143.58,142.7,143.04,30124.0,131.2238,131.2238,130.4195,130.7302,30124.0
2019-01-03 10:40:00,143.04,143.66,142.93,143.4,15771.0,130.7302,131.2969,130.6297,131.0593,15771.0
2019-01-03 10:45:00,143.42,143.8,143.42,143.61,8423.0,131.0775,131.4248,131.0775,131.2512,8423.0
2019-01-03 10:50:00,143.6,144.04,143.57,143.64,11150.0,131.242,131.6442,131.2146,131.2786,11150.0
2019-01-03 10:55:00,143.7,144.09,143.58,143.98,6652.0,131.3334,131.6899,131.2238,131.5893,6652.0
2019-01-03 11:00:00,144.06,144.33,143.82,144.26,11392.0,131.6625,131.9092,131.4431,131.8452,11392.0
2019-01-03 11:05:00,144.25,144.26,143.74,143.74,12519.0,131.8361,131.8452,131.37,131.37,12519.0
2019-01-03 11:10:00,143.87,144.55,143.84,144.52,16576.0,131.4888,132.1103,131.4614,132.0829,16576.0
2019-01-03 11:15:00,144.55,145.03,144.55,144.93,30099.0,132.1103,132.549,132.1103,132.4576,30099.0
2019-01-03 11:20:00,144.94,145.03,144.75,144.96,28061.0,132.4667,132.549,132.2931,132.485,28061.0
2019-01-03 11:25:00,145.0,145.0,144.1,144.16,22399.0,132.5216,132.5216,131.699,131.7538,22399.0
2019-01-03 11:30:00,144.19,144.71,144.19,144.57,12109.0,131.7813,132.2565,131.7813,132.1286,12109.0
2019-01-03 11:35:00,144.54,145.99,144.53,145.99,19126.0,132.1011,133.4264,132.092,133.4264,19126.0
2019-01-03 11:40:00,145.91,146.57,145.87,146.27,20603.0,133.3532,133.9564,133.3167,133.6823,20603.0
2019-01-03 11:45:00,146.08,146.66,146.08,146.38,10801.0,133.5086,134.0387,133.5086,133.7828,10801.0
2019-01-03 11:50:00,146.42,146.93,146.42,146.54,28715.0,133.8194,134.2855,133.8194,133.929,28715.0
2019-01-03 11:55:00,146.35,146.79,145.96,146.24,22790.0,133.7554,134.1575,133.3989,133.6548,22790.0
2019-01-03 12:00:00,146.17,146.51,145.87,145.87,16181.0,133.5909,133.9016,133.3167,133.3167,16181.0
2019-01-03 12:05:00,146.0,146.0,145.75,145.75,6617.0,133.4355,133.4355,133.207,133.207,6617.0
2019-01-03 12:10:00,145.74,146.25,145.68,145.96,17368.0,133.1979,133.664,133.143,133.3989,17368.0
2019-01-03 12:15:00,146.01,146.2,145.8,145.94,19224.0,133.4446,133.6183,133.2527,133.3807,19224.0
2019-01-03 12:20:00,145.9,146.2,145.78,146.08,9899.0,133.3441,133.6183,133.2344,133.5086,9899.0
2019-01-03 12:25:00,146.1,146.11,145.83,146.03,9141.0,133.5269,133.536,133.2801,133.4629,9141.0
2019-01-03 12:30:00,146.07,146.56,146.06,146.38,10898.0,133.4995,133.9473,133.4903,133.7828,10898.0
2019-01-03 12:35:00,146.38,146.43,145.9,146.05,10413.0,133.7828,133.8285,133.3441,133.4812,10413.0
2019-01-03 12:40:00,146.08,146.32,145.9,146.14,5340.0,133.5086,133.728,133.3441,133.5635,5340.0
2019-01-03 12:45:00,146.21,146.56,146.12,146.21,5582.0,133.6274,133.9473,133.5452,133.6274,5582.0
2019-01-03 12:50:00,146.32,146.59,146.18,146.26,9400.0,133.728,133.9747,133.6,133.6731,9400.0
2019-01-03 12:55:00,146.31,146.35,145.84,146.04,16628.0,133.7188,133.7554,133.2893,133.4721,16628.0
2019-01-03 13:00:00,146.0,146.1,145.69,145.78,7800.0,133.4355,133.5269,133.1522,133.2344,7800.0
2019-01-03 13:05:00,145.86,145.95,145.6,145.65,5706.0,133.3075,133.3898,133.0699,133.1156,5706.0
2019-01-03 13:10:00,145.73,145.82,145.44,145.67,8623.0,133.1887,133.271,132.9237,133.1339,8623.0
2019-01-03 13:15:00,145.53,145.54,144.52,144.8,16501.0,133.0059,133.0151,132.0829,132.3388,16501.0
2019-01-03 13:20:00,144.75,145.16,144.75,145.03,4074.0,132.2931,132.6678,132.2931,132.549,4074.0
2019-01-03 13:25:00,145.05,145.11,144.84,145.0,5284.0,132.5673,132.6221,132.3753,132.5216,5284.0
2019-01-03 13:30:00,144.89,145.08,144.78,144.93,8613.0,132.421,132.5947,132.3205,132.4576,8613.0
2019-01-03 13:35:00,144.93,145.37,144.85,145.27,6324.0,132.4576,132.8597,132.3845,132.7683,6324.0
2019-01-03 13:40:00,145.25,145.67,145.22,145.63,7557.0,132.75,133.1339,132.7226,133.0973,7557.0
2019-01-03 13:45:00,145.58,145.67,145.4,145.54,8288.0,133.0516,133.1339,132.8871,133.0151,8288.0
2019-01-03 13:50:00,145.52,145.59,145.14,145.18,8470.0,132.9968,133.0608,132.6495,132.6861,8470.0
2019-01-03 13:55:00,145.13,145.13,144.8,145.03,8535.0,132.6404,132.6404,132.3388,132.549,8535.0
2019-01-03 14:00:00,144.93,145.07,144.73,144.8,12337.0,132.4576,132.5855,132.2748,132.3388,12337.0
2019-01-03 14:05:00,144.79,145.1,144.79,144.97,12331.0,132.3296,132.613,132.3296,132.4941,12331.0
2019-01-03 14:10:00,145.0,145.39,144.93,145.13,5461.0,132.5216,132.878,132.4576,132.6404,5461.0
2019-01-03 14:15:00,145.08,145.31,144.97,145.21,16235.0,132.5947,132.8049,132.4941,132.7135,16235.0
2019-01-03 14:20:00,145.17,145.29,145.11,145.18,6821.0,132.6769,132.7866,132.6221,132.6861,6821.0
2019-01-03 14:25:00,145.13,145.65,144.92,145.64,9176.0,132.6404,133.1156,132.4484,133.1065,9176.0
2019-01-03 14:30:00,145.79,146.0,145.53,145.63,21310.0,133.2436,133.4355,133.0059,133.0973,21310.0
2019-01-03 14:35:00,145.66,145.66,145.27,145.44,7865.0,133.1248,133.1248,132.7683,132.9237,7865.0
2019-01-03 14:40:00,145.4,145.61,145.21,145.31,7747.0,132.8871,133.0791,132.7135,132.8049,7747.0
2019-01-03 14:45:00,145.29,145.31,144.69,144.8,8450.0,132.7866,132.8049,132.2382,132.3388,8450.0
2019-01-03 14:50:00,144.79,144.9,144.63,144.65,11571.0,132.3296,132.4302,132.1834,132.2017,11571.0
2019-01-03 14:55:00,144.48,144.58,144.09,144.46,14117.0,132.0463,132.1377,131.6899,132.028,14117.0
2019-01-03 15:00:00,144.52,144.61,144.36,144.43,9200.0,132.0829,132.1651,131.9366,132.0006,9200.0
2019-01-03 15:05:00,144.33,144.5,144.04,144.24,17867.0,131.9092,132.0646,131.6442,131.827,17867.0
2019-01-03 15:10:00,144.22,144.37,143.85,143.85,9689.0,131.8087,131.9458,131.4705,131.4705,9689.0
2019-01-03 15:15:00,143.9,144.41,143.86,144.32,7815.0,131.5162,131.9823,131.4797,131.9001,7815.0
2019-01-03 15:20:00,144.36,144.47,144.12,144.19,10030.0,131.9366,132.0372,131.7173,131.7813,10030.0
2019-01-03 15:25:00,144.15,144.68,144.14,144.43,28159.0,131.7447,132.2291,131.7356,132.0006,28159.0
2019-01-03 15:30:00,144.43,144.91,144.32,144.75,20365.0,132.0006,132.4393,131.9001,132.2931,20365.0
2019-01-03 15:35:00,144.77,144.86,144.26,144.28,16695.0,132.3114,132.3936,131.8452,131.8635,16695.0
2019-01-03 15:40:00,144.26,144.67,144.2,144.49,25758.0,131.8452,132.22,131.7904,132.0554,25758.0
2019-01-03 15:45:00,144.46,144.7,143.95,143.95,56114.0,132.028,132.2474,131.5619,131.5619,56114.0
2019-01-03 15:50:00,143.94,144.46,143.93,144.19,60996.0,131.5528,132.028,131.5436,131.7813,60996.0
2019-01-03 15:55:00,144.2,144.26,143.58,143.99,116023.0,131.7904,131.8452,131.2238,131.5985,116023.0
2019-01-04 09:30:00,147.01,147.83,146.85,147.62,33030.0,134.3586,135.108,134.2124,134.9161,33030.0
2019-01-04 09:35:00,147.58,148.46,147.35,147.98,27126.0,134.8795,135.6838,134.6693,135.2451,27126.0
2019-01-04 09:40:00,148.1,148.5,148.02,148.49,18743.0,135.3548,135.7204,135.2817,135.7112,18743.0
2019-01-04 09:45:00,148.5,148.93,148.37,148.76,31358.0,135.7204,136.1134,135.6015,135.958,31358.0
2019-01-04 09:50:00,148.78,149.0,148.68,148.82,12707.0,135.9763,136.1773,135.8849,136.0128,12707.0
2019-01-04 09:55:00,148.64,149.18,148.29,148.93,17172.0,135.8483,136.3418,135.5284,136.1134,17172.0
2019-01-04 10:00:00,149.13,149.5,149.04,149.04,23404.0,136.2961,136.6343,136.2139,136.2139,23404.0
2019-01-04 10:05:00,149.04,149.43,148.82,149.43,22066.0,136.2139,136.5703,136.0128,136.5703,22066.0
2019-01-04 10:10:00,149.42,149.5,148.66,148.7,13447.0,136.5612,136.6343,135.8666,135.9031,13447.0
2019-01-04 10:15:00,148.67,148.93,148.54,148.6,12275.0,135.8757,136.1134,135.7569,135.8117,12275.0
2019-01-04 10:20:00,148.49,149.65,148.11,149.55,17708.0,135.7112,136.7714,135.3639,136.68,17708.0
2019-01-04 10:25:00,149.53,150.1,149.52,150.1,23032.0,136.6617,137.1827,136.6526,137.1827,23032.0
2019-01-04 10:30:00,150.13,150.23,149.75,149.85,33369.0,137.2101,137.3015,136.8628,136.9542,33369.0
2019-01-04 10:35:00,149.95,150.37,149.95,150.17,25012.0,137.0456,137.4294,137.0456,137.2466,25012.0
2019-01-04 10:40:00,150.15,150.19,149.73,149.73,43835.0,137.2284,137.2649,136.8445,136.8445,43835.0
2019-01-04 10:45:00,149.62,150.09,149.58,149.66,9695.0,136.744,137.1735,136.7074,136.7805,9695.0
2019-01-04 10:50:00,149.66,150.06,149.48,149.48,10867.0,136.7805,137.1461,136.616,136.616,10867.0
2019-01-04 10:55:00,149.52,150.01,149.45,149.96,8350.0,136.6526,137.1004,136.5886,137.0547,8350.0
2019-01-04 11:00:00,150.0,150.3,149.82,150.13,22590.0,137.0913,137.3655,136.9268,137.2101,22590.0
2019-01-04 11:05:00,150.1,150.16,149.79,150.05,16061.0,137.1827,137.2375,136.8993,137.137,16061.0
2019-01-04 11:10:00,150.09,150.31,149.83,149.84,15926.0,137.1735,137.3746,136.9359,136.945,15926.0
2019-01-04 11:15:00,149.8,149.87,149.3,149.47,24210.0,136.9085,136.9725,136.4515,136.6069,24210.0
2019-01-04 11:20:00,149.47,149.47,149.11,149.14,9466.0,136.6069,136.6069,136.2779,136.3053,9466.0
2019-01-04 11:25:00,149.24,149.44,149.05,149.44,26688.0,136.3967,136.5795,136.223,136.5795,26688.0
2019-01-04 11:30:00,149.37,149.37,149.0,149.19,39656.0,136.5155,136.5155,136.1773,136.351,39656.0
2019-01-04 11:35:00,149.16,149.42,149.07,149.3,29188.0,136.3236,136.5612,136.2413,136.4515,29188.0
2019-01-04 11:40:00,149.35,149.56,149.21,149.39,14121.0,136.4972,136.6891,136.3693,136.5338,14121.0
2019-01-04 11:45:00,149.5,149.9,149.46,149.74,15964.0,136.6343,136.9999,136.5977,136.8536,15964.0
2019-01-04 11:50:00,149.77,150.11,149.77,149.94,11015.0,136.8811,137.1918,136.8811,137.0364,11015.0
2019-01-04 11:55:00,149.94,150.11,149.66,150.07,8257.0,137.0364,137.1918,136.7805,137.1552,8257.0
2019-01-04 12:00:00,149.96,150.03,149.54,149.64,6072.0,137.0547,137.1187,136.6709,136.7622,6072.0
2019-01-04 12:05:00,149.69,150.12,149.67,150.02,16213.0,136.8079,137.2009,136.7897,137.1095,16213.0
2019-01-04 12:10:00,150.02,150.15,149.98,150.09,9901.0,137.1095,137.2284,137.073,137.1735,9901.0
2019-01-04 12:15:00,149.98,150.43,149.98,150.43,37095.0,137.073,137.4843,137.073,137.4843,37095.0
2019-01-04 12:20:00,150.42,150.51,150.29,150.34,27657.0,137.4751,137.5574,137.3563,137.402,27657.0
2019-01-04 12:25:00,150.33,150.42,150.19,150.22,7842.0,137.3929,137.4751,137.2649,137.2923,7842.0
2019-01-04 12:30:00,150.19,150.4,150.02,150.4,5639.0,137.2649,137.4568,137.1095,137.4568,5639.0
2019-01-04 12:35:00,150.34,150.54,150.26,150.44,16041.0,137.402,137.5848,137.3289,137.4934,16041.0
2019-01-04 12:40:00,150.49,150.78,150.48,150.77,20537.0,137.5391,137.8041,137.53,137.795,20537.0
2019-01-04 12:45:00,150.71,151.18,150.71,151.18,15030.0,137.7402,138.1697,137.7402,138.1697,15030.0
2019-01-04 12:50:00,151.16,151.22,150.96,151.08,11019.0,138.1514,138.2063,137.9687,138.0783,11019.0
2019-01-04 12:55:00,151.11,151.17,150.77,150.77,18334.0,138.1057,138.1606,137.795,137.795,18334.0
2019-01-04 13:00:00,150.83,151.21,150.83,151.05,16055.0,137.8498,138.1971,137.8498,138.0509,16055.0
2019-01-04 13:05:00,151.07,151.41,151.04,151.4,22950.0,138.0692,138.3799,138.0418,138.3708,22950.0
2019-01-04 13:10:00,151.34,151.37,150.86,150.86,31217.0,138.316,138.3434,137.8773,137.8773,31217.0
2019-01-04 13:15:00,150.85,150.91,150.62,150.79,8931.0,137.8681,137.923,137.6579,137.8133,8931.0
2019-01-04 13:20:00,150.81,150.86,150.28,150.28,18062.0,137.8316,137.8773,137.3472,137.3472,18062.0
2019-01-04 13:25:00,150.28,150.58,150.22,150.58,11200.0,137.3472,137.6214,137.2923,137.6214,11200.0
2019-01-04 13:30:00,150.61,150.95,150.55,150.61,12014.0,137.6488,137.9595,137.5939,137.6488,12014.0
2019-01-04 13:35:00,150.64,150.65,150.36,150.43,7471.0,137.6762,137.6853,137.4203,137.4843,7471.0
2019-01-04 13:40:00,150.39,150.39,149.94,150.08,7210.0,137.4477,137.4477,137.0364,137.1644,7210.0
2019-01-04 13:45:00,150.24,150.52,149.98,150.52,8393.0,137.3106,137.5665,137.073,137.5665,8393.0
2019-01-04 13:50:00,150.47,150.73,150.39,150.45,7893.0,137.5208,137.7584,137.4477,137.5025,7893.0
2019-01-04 13:55:00,150.45,150.47,150.19,150.36,7830.0,137.5025,137.5208,137.2649,137.4203,7830.0
2019-01-04 14:00:00,150.38,150.47,150.23,150.43,8637.0,137.4386,137.5208,137.3015,137.4843,8637.0
2019-01-04 14:05:00,150.45,150.5,149.98,150.26,13913.0,137.5025,137.5482,137.073,137.3289,13913.0
2019-01-04 14:10:00,150.32,150.53,150.29,150.39,5945.0,137.3837,137.5757,137.3563,137.4477,5945.0
2019-01-04 14:15:00,150.44,150.62,150.28,150.33,10405.0,137.4934,137.6579,137.3472,137.3929,10405.0
2019-01-04 14:20:00,150.38,150.67,150.22,150.66,14695.0,137.4386,137.7036,137.2923,137.6945,14695.0
2019-01-04 14:25:00,150.71,151.02,150.71,151.02,35256.0,137.7402,138.0235,137.7402,138.0235,35256.0
2019-01-04 14:30:00,150.95,151.29,150.95,151.23,12529.0,137.9595,138.2703,137.9595,138.2154,12529.0
2019-01-04 14:35:00,151.24,151.35,151.06,151.13,13427.0,138.2246,138.3251,138.06,138.124,13427.0
2019-01-04 14:40:00,151.13,151.43,151.13,151.37,37877.0,138.124,138.3982,138.124,138.3434,37877.0
2019-01-04 14:45:00,151.36,151.36,150.58,151.07,16529.0,138.3342,138.3342,137.6214,138.0692,16529.0
2019-01-04 14:50:00,151.1,151.2,150.88,151.06,13594.0,138.0966,138.188,137.8955,138.06,13594.0
2019-01-04 14:55:00,150.89,151.07,150.72,150.88,10308.0,137.9047,138.0692,137.7493,137.8955,10308.0
2019-01-04 15:00:00,150.92,151.44,150.92,151.43,17722.0,137.9321,138.4073,137.9321,138.3982,17722.0
2019-01-04 15:05:00,151.4,151.5,151.08,151.11,27240.0,138.3708,138.4622,138.0783,138.1057,27240.0
2019-01-04 15:10:00,151.07,151.2,150.91,151.19,24061.0,138.0692,138.188,137.923,138.1789,24061.0
2019-01-04 15:15:00,151.17,151.39,151.03,151.29,13988.0,138.1606,138.3616,138.0326,138.2703,13988.0
2019-01-04 15:20:00,151.31,151.38,150.85,150.95,20949.0,138.2885,138.3525,137.8681,137.9595,20949.0
2019-01-04 15:25:00,150.95,151.08,150.78,151.04,20597.0,137.9595,138.0783,137.8041,138.0418,20597.0
2019-01-04 15:30:00,151.05,151.65,150.94,151.65,26863.0,138.0509,138.5993,137.9504,138.5993,26863.0
2019-01-04 15:35:00,151.66,151.76,151.27,151.35,32628.0,138.6084,138.6998,138.252,138.3251,32628.0
2019-01-04 15:40:00,151.35,151.6,151.26,151.48,26882.0,138.3251,138.5536,138.2428,138.4439,26882.0
2019-01-04 15:45:00,151.49,151.68,151.41,151.41,43258.0,138.453,138.6267,138.3799,138.3799,43258.0
2019-01-04 15:50:00,151.46,151.61,151.42,151.47,36771.0,138.4256,138.5627,138.3891,138.4348,36771.0
2019-01-04 15:55:00,151.47,151.74,151.44,151.64,179147.0,138.4348,138.6815,138.4073,138.5901,179147.0
2019-01-07 09:30:00,151.92,152.33,151.18,151.61,47043.0,138.846,139.2208,138.1697,138.5627,47043.0
2019-01-07 09:35:00,151.41,151.76,150.89,151.57,16464.0,138.3799,138.6998,137.9047,138.5262,16464.0
2019-01-07 09:40:00,151.71,152.69,151.71,152.68,12612.0,138.6541,139.5498,138.6541,139.5406,12612.0
2019-01-07 09:45:00,152.68,152.95,152.25,152.37,24645.0,139.5406,139.7874,139.1476,139.2573,24645.0
2019-01-07 09:50:00,152.43,152.82,152.16,152.38,32437.0,139.3121,139.6686,139.0654,139.2664,32437.0
2019-01-07 09:55:00,152.37,153.2,152.36,152.99,14203.0,139.2573,140.0159,139.2482,139.824,14203.0
2019-01-07 10:00:00,153.0,153.0,152.34,152.95,15210.0,139.8331,139.8331,139.2299,139.7874,15210.0
2019-01-07 10:05:00,152.81,152.83,152.14,152.14,27670.0,139.6594,139.6777,139.0471,139.0471,27670.0
2019-01-07 10:10:00,152.27,152.4,151.96,152.2,44404.0,139.1659,139.2847,138.8826,139.1019,44404.0
2019-01-07 10:15:00,152.2,152.43,152.06,152.14,17316.0,139.1019,139.3121,138.974,139.0471,17316.0
2019-01-07 10:20:00,152.19,152.35,151.99,152.09,35558.0,139.0928,139.239,138.91,139.0014,35558.0
2019-01-07 10:25:00,152.15,152.47,151.87,152.09,21735.0,139.0562,139.3487,138.8003,139.0014,21735.0
2019-01-07 10:30:00,152.12,152.76,152.08,152.72,30293.0,139.0288,139.6137,138.9923,139.5772,30293.0
2019-01-07 10:35:00,152.81,152.96,152.24,152.38,9281.0,139.6594,139.7965,139.1385,139.2664,9281.0
2019-01-07 10:40:00,152.35,152.97,152.32,152.72,13916.0,139.239,139.8057,139.2116,139.5772,13916.0
2019-01-07 10:45:00,152.72,153.12,152.54,153.12,24424.0,139.5772,139.9428,139.4127,139.9428,24424.0
2019-01-07 10:50:00,153.1,153.47,153.06,153.2,43356.0,139.9245,140.2626,139.8879,140.0159,43356.0
2019-01-07 10:55:00,153.18,153.4,153.09,153.22,23408.0,139.9976,140.1987,139.9153,140.0342,23408.0
2019-01-07 11:00:00,153.16,153.79,153.1,153.62,29346.0,139.9793,140.5551,139.9245,140.3997,29346.0
2019-01-07 11:05:00,153.59,153.93,153.53,153.87,39774.0,140.3723,140.6831,140.3175,140.6282,39774.0
2019-01-07 11:10:00,153.74,153.9,153.68,153.81,14294.0,140.5094,140.6556,140.4546,140.5734,14294.0
2019-01-07 11:15:00,153.73,153.94,153.66,153.89,14500.0,140.5003,140.6922,140.4363,140.6465,14500.0
2019-01-07 11:20:00,153.9,153.95,153.8,153.92,10796.0,140.6556,140.7013,140.5642,140.6739,10796.0
2019-01-07 11:25:00,153.92,153.93,153.68,153.83,17587.0,140.6739,140.6831,140.4546,140.5917,17587.0
2019-01-07 11:30:00,153.89,153.89,153.68,153.83,9435.0,140.6465,140.6465,140.4546,140.5917,9435.0
2019-01-07 11:35:00,153.86,154.16,153.82,154.08,35443.0,140.6191,140.8933,140.5825,140.8202,35443.0
2019-01-07 11:40:00,154.03,154.35,153.97,154.34,20925.0,140.7745,141.0669,140.7196,141.0578,20925.0
2019-01-07 11:45:00,154.26,154.32,153.97,154.25,19541.0,140.9847,141.0395,140.7196,140.9755,19541.0
2019-01-07 11:50:00,154.3,154.65,154.27,154.61,13812.0,141.0212,141.3411,140.9938,141.3045,13812.0
2019-01-07 11:55:00,154.61,154.85,154.6,154.85,11565.0,141.3045,141.5239,141.2954,141.5239,11565.0
2019-01-07 12:00:00,154.87,155.3,154.79,155.05,61505.0,141.5422,141.9352,141.469,141.7067,61505.0
2019-01-07 12:05:00,155.01,155.09,154.5,154.59,20806.0,141.6701,141.7432,141.204,141.2863,20806.0
2019-01-07 12:10:00,154.54,154.84,154.54,154.83,19259.0,141.2406,141.5147,141.2406,141.5056,19259.0
2019-01-07 12:15:00,154.8,154.99,154.79,154.92,18572.0,141.4782,141.6518,141.469,141.5879,18572.0
2019-01-07 12:20:00,154.95,155.14,154.93,155.13,16728.0,141.6153,141.7889,141.597,141.7798,16728.0
2019-01-07 12:25:00,155.11,155.17,154.94,154.94,19497.0,141.7615,141.8163,141.6061,141.6061,19497.0
2019-01-07 12:30:00,154.96,155.45,154.89,155.32,28369.0,141.6244,142.0723,141.5604,141.9534,28369.0
2019-01-07 12:35:00,155.32,155.49,155.19,155.3,22423.0,141.9534,142.1088,141.8346,141.9352,22423.0
2019-01-07 12:40:00,155.3,155.31,155.12,155.13,12237.0,141.9352,141.9443,141.7707,141.7798,12237.0
2019-01-07 12:45:00,155.13,155.25,155.0,155.09,13540.0,141.7798,141.8895,141.661,141.7432,13540.0
2019-01-07 12:50:00,155.14,155.31,155.03,155.31,9324.0,141.7889,141.9443,141.6884,141.9443,9324.0
2019-01-07 12:55:00,155.32,155.62,155.27,155.46,20575.0,141.9534,142.2276,141.9077,142.0814,20575.0
2019-01-07 13:00:00,155.44,155.6,155.36,155.36,12775.0,142.0631,142.2093,141.99,141.99,12775.0
2019-01-07 13:05:00,155.38,155.61,155.35,155.55,11834.0,142.0083,142.2185,141.9809,142.1636,11834.0
2019-01-07 13:10:00,155.56,155.66,155.41,155.53,18984.0,142.1728,142.2642,142.0357,142.1454,18984.0
2019-01-07 13:15:00,155.52,155.9,155.47,155.77,21739.0,142.1362,142.4835,142.0905,142.3647,21739.0
2019-01-07 13:20:00,155.8,155.94,155.64,155.78,15283.0,142.3921,142.5201,142.2459,142.3739,15283.0
2019-01-07 13:25:00,155.74,155.88,155.64,155.8,20307.0,142.3373,142.4652,142.2459,142.3921,20307.0
2019-01-07 13:30:00,155.83,155.87,155.66,155.84,25123.0,142.4195,142.4561,142.2642,142.4287,25123.0
2019-01-07 13:35:00,155.83,155.88,155.73,155.73,15033.0,142.4195,142.4652,142.3282,142.3282,15033.0
2019-01-07 13:40:00,155.75,155.9,155.73,155.75,43334.0,142.3464,142.4835,142.3282,142.3464,43334.0
2019-01-07 13:45:00,155.76,155.81,155.3,155.34,50465.0,142.3556,142.4013,141.9352,141.9717,50465.0
2019-01-07 13:50:00,155.32,155.36,155.04,155.36,17934.0,141.9534,141.99,141.6975,141.99,17934.0
2019-01-07 13:55:00,155.32,155.45,155.1,155.32,15947.0,141.9534,142.0723,141.7524,141.9534,15947.0
2019-01-07 14:00:00,155.33,155.52,155.32,155.45,14304.0,141.9626,142.1362,141.9534,142.0723,14304.0
2019-01-07 14:05:00,155.39,155.48,155.0,155.12,20205.0,142.0174,142.0997,141.661,141.7707,20205.0
2019-01-07 14:10:00,155.13,155.13,154.8,154.83,21653.0,141.7798,141.7798,141.4782,141.5056,21653.0
2019-01-07 14:15:00,154.83,154.97,154.7,154.96,12942.0,141.5056,141.6336,141.3868,141.6244,12942.0
2019-01-07 14:20:00,154.98,155.16,154.93,155.02,13083.0,141.6427,141.8072,141.597,141.6793,13083.0
2019-01-07 14:25:00,154.96,155.06,154.83,155.06,7135.0,141.6244,141.7158,141.5056,141.7158,7135.0
2019-01-07 14:30:00,154.99,155.07,154.9,154.97,11806.0,141.6518,141.725,141.5696,141.6336,11806.0
2019-01-07 14:35:00,154.9,154.94,154.71,154.84,15122.0,141.5696,141.6061,141.3959,141.5147,15122.0
2019-01-07 14:40:00,154.8,155.08,154.8,155.0,12005.0,141.4782,141.7341,141.4782,141.661,12005.0
2019-01-07 14:45:00,155.0,155.01,154.67,154.77,36733.0,141.661,141.6701,141.3594,141.4508,36733.0
2019-01-07 14:50:00,154.8,154.87,154.6,154.66,47349.0,141.4782,141.5422,141.2954,141.3502,47349.0
2019-01-07 14:55:00,154.63,154.64,154.34,154.41,17839.0,141.3228,141.332,141.0578,141.1218,17839.0
2019-01-07 15:00:00,154.37,154.69,154.2,154.68,21630.0,141.0852,141.3777,140.9298,141.3685,21630.0
2019-01-07 15:05:00,154.67,154.89,154.56,154.78,12517.0,141.3594,141.5604,141.2588,141.4599,12517.0
2019-01-07 15:10:00,154.77,155.2,154.69,155.01,22668.0,141.4508,141.8438,141.3777,141.6701,22668.0
2019-01-07 15:15:00,155.02,155.11,154.84,155.0,42413.0,141.6793,141.7615,141.5147,141.661,42413.0
2019-01-07 15:20:00,154.99,154.99,154.76,154.84,17052.0,141.6518,141.6518,141.4416,141.5147,17052.0
2019-01-07 15:25:00,154.87,154.98,154.74,154.75,14363.0,141.5422,141.6427,141.4234,141.4325,14363.0
2019-01-07 15:30:00,154.76,154.79,154.08,154.15,33242.0,141.4416,141.469,140.8202,140.8841,33242.0
2019-01-07 15:35:00,154.17,154.43,154.11,154.23,24480.0,140.9024,141.14,140.8476,140.9572,24480.0
2019-01-07 15:40:00,154.18,154.35,154.1,154.31,29227.0,140.9115,141.0669,140.8384,141.0304,29227.0
2019-01-07 15:45:00,154.32,154.51,153.96,154.0,56347.0,141.0395,141.2131,140.7105,140.747,56347.0
2019-01-07 15:50:00,154.0,154.18,153.81,153.97,55212.0,140.747,140.9115,140.5734,140.7196,55212.0
2019-01-07 15:55:00,153.98,154.23,153.91,154.17,100953.0,140.7288,140.9572,140.6648,140.9024,100953.0
2019-01-08 09:30:00,155.03,157.89,154.02,157.16,91730.0,141.6884,144.3023,140.7653,143.6351,91730.0
2019-01-08 09:35:00,157.28,157.6,156.59,156.59,44265.0,143.7448,144.0372,143.1141,143.1141,44265.0
2019-01-08 09:40:00,156.45,157.84,156.1,156.93,30928.0,142.9862,144.2566,142.6663,143.4249,30928.0
2019-01-08 09:45:00,156.77,157.29,156.22,156.33,44454.0,143.2787,143.7539,142.776,142.8765,44454.0
2019-01-08 09:50:00,156.32,156.46,155.23,155.25,69106.0,142.8674,142.9953,141.8712,141.8895,69106.0
2019-01-08 09:55:00,155.38,155.43,154.16,154.94,53074.0,142.0083,142.054,140.8933,141.6061,53074.0
2019-01-08 10:00:00,155.01,155.86,155.01,155.78,23168.0,141.6701,142.447,141.6701,142.3739,23168.0
2019-01-08 10:05:00,155.85,156.14,155.8,155.97,28887.0,142.4378,142.7029,142.3921,142.5475,28887.0
2019-01-08 10:10:00,156.08,156.15,155.52,155.78,31582.0,142.648,142.712,142.1362,142.3739,31582.0
2019-01-08 10:15:00,155.72,155.72,154.75,154.75,32296.0,142.319,142.319,141.4325,141.4325,32296.0
2019-01-08 10:20:00,154.74,155.0,154.26,154.37,37542.0,141.4234,141.661,140.9847,141.0852,37542.0
2019-01-08 10:25:00,154.37,154.95,154.36,154.94,50005.0,141.0852,141.6153,141.0761,141.6061,50005.0
2019-01-08 10:30:00,155.0,155.35,154.85,154.94,22104.0,141.661,141.9809,141.5239,141.6061,22104.0
2019-01-08 10:35:00,154.95,155.26,154.69,155.26,25336.0,141.6153,141.8986,141.3777,141.8986,25336.0
2019-01-08 10:40:00,155.26,155.37,154.8,154.84,17226.0,141.8986,141.9991,141.4782,141.5147,17226.0
2019-01-08 10:45:00,154.78,155.09,154.6,155.08,20058.0,141.4599,141.7432,141.2954,141.7341,20058.0
2019-01-08 10:50:00,155.03,155.14,154.44,154.81,28009.0,141.6884,141.7889,141.1492,141.4873,28009.0
2019-01-08 10:55:00,154.86,155.1,154.8,155.08,27818.0,141.533,141.7524,141.4782,141.7341,27818.0
2019-01-08 11:00:00,155.04,155.34,154.92,155.22,17184.0,141.6975,141.9717,141.5879,141.862,17184.0
2019-01-08 11:05:00,155.3,155.37,154.79,155.13,16572.0,141.9352,141.9991,141.469,141.7798,16572.0
2019-01-08 11:10:00,155.1,155.29,154.87,154.97,27480.0,141.7524,141.926,141.5422,141.6336,27480.0
2019-01-08 11:15:00,154.92,155.31,154.83,155.12,29017.0,141.5879,141.9443,141.5056,141.7707,29017.0
2019-01-08 11:20:00,155.11,155.13,154.85,155.08,15351.0,141.7615,141.7798,141.5239,141.7341,15351.0
2019-01-08 11:25:00,155.04,155.15,154.84,154.94,21965.0,141.6975,141.7981,141.5147,141.6061,21965.0
2019-01-08 11:30:00,154.91,154.91,154.45,154.56,27414.0,141.5787,141.5787,141.1583,141.2588,27414.0
2019-01-08 11:35:00,154.5,154.8,154.45,154.72,13702.0,141.204,141.4782,141.1583,141.4051,13702.0
2019-01-08 11:40:00,154.75,154.77,154.44,154.65,27965.0,141.4325,141.4508,141.1492,141.3411,27965.0
2019-01-08 11:45:00,154.61,154.72,154.5,154.67,17001.0,141.3045,141.4051,141.204,141.3594,17001.0
2019-01-08 11:50:00,154.66,154.69,154.4,154.61,17401.0,141.3502,141.3777,141.1126,141.3045,17401.0
2019-01-08 11:55:00,154.66,155.31,154.65,155.24,27646.0,141.3502,141.9443,141.3411,141.8803,27646.0
2019-01-08 12:00:00,155.3,155.48,154.96,155.1,23358.0,141.9352,142.0997,141.6244,141.7524,23358.0
2019-01-08 12:05:00,155.06,155.37,154.96,155.22,21475.0,141.7158,141.9991,141.6244,141.862,21475.0
2019-01-08 12:10:00,155.23,155.63,155.17,155.63,28885.0,141.8712,142.2368,141.8163,142.2368,28885.0
2019-01-08 12:15:00,155.67,156.25,155.63,156.18,10850.0,142.2733,142.8034,142.2368,142.7394,10850.0
2019-01-08 12:20:00,156.22,156.5,156.14,156.44,11903.0,142.776,143.0319,142.7029,142.9771,11903.0
2019-01-08 12:25:00,156.45,156.67,156.4,156.45,10264.0,142.9862,143.1873,142.9405,142.9862,10264.0
2019-01-08 12:30:00,156.49,156.88,156.26,156.29,41050.0,143.0228,143.3792,142.8125,142.84,41050.0
2019-01-08 12:35:00,156.27,156.5,156.05,156.24,36059.0,142.8217,143.0319,142.6206,142.7943,36059.0
2019-01-08 12:40:00,156.2,157.49,156.2,156.59,66517.0,142.7577,143.9367,142.7577,143.1141,66517.0
2019-01-08 12:45:00,156.63,156.87,156.34,156.38,74955.0,143.1507,143.37,142.8857,142.9222,74955.0
2019-01-08 12:50:00,156.37,156.4,155.93,156.29,21309.0,142.9131,142.9405,142.5109,142.84,21309.0
2019-01-08 12:55:00,156.29,156.35,155.97,156.18,7500.0,142.84,142.8948,142.5475,142.7394,7500.0
2019-01-08 13:00:00,156.17,156.54,156.06,156.48,12669.0,142.7303,143.0684,142.6298,143.0136,12669.0
2019-01-08 13:05:00,156.41,156.55,156.17,156.23,14164.0,142.9496,143.0776,142.7303,142.7851,14164.0
2019-01-08 13:10:00,156.24,156.6,156.08,156.54,14929.0,142.7943,143.1233,142.648,143.0684,14929.0
2019-01-08 13:15:00,156.54,157.07,156.51,156.66,43295.0,143.0684,143.5528,143.041,143.1781,43295.0
2019-01-08 13:20:00,156.67,156.92,156.57,156.67,14391.0,143.1873,143.4157,143.0959,143.1873,14391.0
2019-01-08 13:25:00,156.67,156.78,156.54,156.68,11968.0,143.1873,143.2878,143.0684,143.1964,11968.0
2019-01-08 13:30:00,156.7,156.9,156.62,156.89,23436.0,143.2147,143.3975,143.1416,143.3883,23436.0
2019-01-08 13:35:00,156.82,156.84,156.69,156.75,21389.0,143.3244,143.3426,143.2055,143.2604,21389.0
2019-01-08 13:40:00,156.71,156.71,156.44,156.48,10644.0,143.2238,143.2238,142.9771,143.0136,10644.0
2019-01-08 13:45:00,156.45,156.55,156.34,156.4,15768.0,142.9862,143.0776,142.8857,142.9405,15768.0
2019-01-08 13:50:00,156.47,157.14,156.45,156.9,20384.0,143.0045,143.6168,142.9862,143.3975,20384.0
2019-01-08 13:55:00,156.91,157.04,156.66,156.87,12681.0,143.4066,143.5254,143.1781,143.37,12681.0
2019-01-08 14:00:00,156.8,157.1,156.65,156.74,15362.0,143.3061,143.5803,143.169,143.2512,15362.0
2019-01-08 14:05:00,156.72,156.92,156.5,156.61,10385.0,143.233,143.4157,143.0319,143.1324,10385.0
2019-01-08 14:10:00,156.62,156.75,156.56,156.67,6714.0,143.1416,143.2604,143.0867,143.1873,6714.0
2019-01-08 14:15:00,156.65,156.94,156.59,156.77,14698.0,143.169,143.434,143.1141,143.2787,14698.0
2019-01-08 14:20:00,156.82,156.82,156.46,156.53,9451.0,143.3244,143.3244,142.9953,143.0593,9451.0
2019-01-08 14:25:00,156.51,156.54,156.21,156.23,14347.0,143.041,143.0684,142.7668,142.7851,14347.0
2019-01-08 14:30:00,156.24,156.25,156.1,156.19,17991.0,142.7943,142.8034,142.6663,142.7486,17991.0
2019-01-08 14:35:00,156.15,156.15,155.92,155.97,25066.0,142.712,142.712,142.5018,142.5475,25066.0
2019-01-08 14:40:00,155.99,156.04,155.81,156.01,44180.0,142.5658,142.6115,142.4013,142.5841,44180.0
2019-01-08 14:45:00,156.02,156.26,155.8,156.12,12698.0,142.5932,142.8125,142.3921,142.6846,12698.0
2019-01-08 14:50:00,156.14,156.15,155.86,156.15,31691.0,142.7029,142.712,142.447,142.712,31691.0
2019-01-08 14:55:00,156.11,156.28,155.81,156.16,20470.0,142.6755,142.8308,142.4013,142.7211,20470.0
2019-01-08 15:00:00,156.12,156.42,156.06,156.31,9125.0,142.6846,142.9588,142.6298,142.8582,9125.0
2019-01-08 15:05:00,156.29,156.41,156.07,156.28,15344.0,142.84,142.9496,142.6389,142.8308,15344.0
2019-01-08 15:10:00,156.24,156.32,156.16,156.21,19784.0,142.7943,142.8674,142.7211,142.7668,19784.0
2019-01-08 15:15:00,156.19,156.31,155.89,156.1,21202.0,142.7486,142.8582,142.4744,142.6663,21202.0
2019-01-08 15:20:00,156.13,156.38,156.04,156.3,12837.0,142.6937,142.9222,142.6115,142.8491,12837.0
2019-01-08 15:25:00,156.32,156.48,156.2,156.48,13907.0,142.8674,143.0136,142.7577,143.0136,13907.0
2019-01-08 15:30:00,156.48,157.01,156.42,156.92,36646.0,143.0136,143.498,142.9588,143.4157,36646.0
2019-01-08 15:35:00,156.94,156.97,156.77,156.91,27814.0,143.434,143.4614,143.2787,143.4066,27814.0
2019-01-08 15:40:00,156.9,156.96,156.68,156.87,31701.0,143.3975,143.4523,143.1964,143.37,31701.0
2019-01-08 15:45:00,156.89,156.96,156.57,156.58,44023.0,143.3883,143.4523,143.0959,143.105,44023.0
2019-01-08 15:50:00,156.58,156.59,156.4,156.44,54892.0,143.105,143.1141,142.9405,142.9771,54892.0
2019-01-08 15:55:00,156.45,157.03,156.41,156.92,183705.0,142.9862,143.5163,142.9496,143.4157,183705.0
2019-01-09 09:30:00,157.86,157.9,156.94,157.16,46406.0,144.2749,144.3114,143.434,143.6351,46406.0
2019-01-09 09:35:00,157.17,157.53,157.01,157.05,28604.0,143.6442,143.9733,143.498,143.5346,28604.0
2019-01-09 09:40:00,156.92,157.16,155.85,155.87,28484.0,143.4157,143.6351,142.4378,142.4561,28484.0
2019-01-09 09:45:00,155.96,156.38,155.55,155.64,35646.0,142.5384,142.9222,142.1636,142.2459,35646.0
2019-01-09 09:50:00,155.71,156.17,155.69,155.69,37799.0,142.3099,142.7303,142.2916,142.2916,37799.0
2019-01-09 09:55:00,155.69,155.69,155.07,155.23,26805.0,142.2916,142.2916,141.725,141.8712,26805.0
2019-01-09 10:00:00,155.29,155.63,155.07,155.22,43184.0,141.926,142.2368,141.725,141.862,43184.0
2019-01-09 10:05:00,155.22,155.29,154.44,154.91,38325.0,141.862,141.926,141.1492,141.5787,38325.0
2019-01-09 10:10:00,154.93,154.99,154.35,154.42,26172.0,141.597,141.6518,141.0669,141.1309,26172.0
2019-01-09 10:15:00,154.27,154.73,154.2,154.4,22308.0,140.9938,141.4142,140.9298,141.1126,22308.0
2019-01-09 10:20:00,154.47,154.75,154.39,154.75,21112.0,141.1766,141.4325,141.1035,141.4325,21112.0
2019-01-09 10:25:00,154.77,154.77,154.38,154.38,48526.0,141.4508,141.4508,141.0943,141.0943,48526.0
2019-01-09 10:30:00,154.36,154.91,154.12,154.63,56018.0,141.0761,141.5787,140.8567,141.3228,56018.0
2019-01-09 10:35:00,154.65,155.02,154.52,154.99,48188.0,141.3411,141.6793,141.2223,141.6518,48188.0
2019-01-09 10:40:00,154.98,155.06,154.71,154.73,22880.0,141.6427,141.7158,141.3959,141.4142,22880.0
2019-01-09 10:45:00,154.75,155.1,154.49,155.1,22522.0,141.4325,141.7524,141.1949,141.7524,22522.0
2019-01-09 10:50:00,155.12,155.13,154.81,154.81,15703.0,141.7707,141.7798,141.4873,141.4873,15703.0
2019-01-09 10:55:00,154.81,155.01,154.68,154.9,11585.0,141.4873,141.6701,141.3685,141.5696,11585.0
2019-01-09 11:00:00,154.88,155.13,154.77,154.91,15853.0,141.5513,141.7798,141.4508,141.5787,15853.0
2019-01-09 11:05:00,154.94,155.0,154.71,154.73,9923.0,141.6061,141.661,141.3959,141.4142,9923.0
2019-01-09 11:10:00,154.75,154.86,154.5,154.76,13258.0,141.4325,141.533,141.204,141.4416,13258.0
2019-01-09 11:15:00,154.63,154.63,154.34,154.51,12780.0,141.3228,141.3228,141.0578,141.2131,12780.0
2019-01-09 11:20:00,154.5,155.37,154.33,155.34,13593.0,141.204,141.9991,141.0486,141.9717,13593.0
2019-01-09 11:25:00,155.39,155.7,155.39,155.48,16559.0,142.0174,142.3007,142.0174,142.0997,16559.0
2019-01-09 11:30:00,155.53,155.58,154.99,155.39,15505.0,142.1454,142.1911,141.6518,142.0174,15505.0
2019-01-09 11:35:00,155.42,155.62,155.37,155.62,7600.0,142.0448,142.2276,141.9991,142.2276,7600.0
2019-01-09 11:40:00,155.58,155.58,155.27,155.33,13181.0,142.1911,142.1911,141.9077,141.9626,13181.0
2019-01-09 11:45:00,155.33,155.68,155.32,155.65,23343.0,141.9626,142.2825,141.9534,142.255,23343.0
2019-01-09 11:50:00,155.6,155.81,155.5,155.53,14678.0,142.2093,142.4013,142.1179,142.1454,14678.0
2019-01-09 11:55:00,155.59,155.69,155.39,155.5,26940.0,142.2002,142.2916,142.0174,142.1179,26940.0
2019-01-09 12:00:00,155.5,155.56,155.25,155.28,9000.0,142.1179,142.1728,141.8895,141.9169,9000.0
2019-01-09 12:05:00,155.28,155.42,155.18,155.31,7326.0,141.9169,142.0448,141.8255,141.9443,7326.0
2019-01-09 12:10:00,155.36,155.6,155.31,155.6,10383.0,141.99,142.2093,141.9443,142.2093,10383.0
2019-01-09 12:15:00,155.63,155.87,155.62,155.81,9407.0,142.2368,142.4561,142.2276,142.4013,9407.0
2019-01-09 12:20:00,155.8,155.82,155.58,155.58,17310.0,142.3921,142.4104,142.1911,142.1911,17310.0
2019-01-09 12:25:00,155.58,155.6,155.33,155.4,21761.0,142.1911,142.2093,141.9626,142.0266,21761.0
2019-01-09 12:30:00,155.42,155.49,155.36,155.49,9663.0,142.0448,142.1088,141.99,142.1088,9663.0
2019-01-09 12:35:00,155.52,155.6,155.45,155.45,17826.0,142.1362,142.2093,142.0723,142.0723,17826.0
2019-01-09 12:40:00,155.48,155.54,155.39,155.53,37570.0,142.0997,142.1545,142.0174,142.1454,37570.0
2019-01-09 12:45:00,155.54,155.61,155.42,155.47,31151.0,142.1545,142.2185,142.0448,142.0905,31151.0
2019-01-09 12:50:00,155.5,155.53,155.41,155.5,10811.0,142.1179,142.1454,142.0357,142.1179,10811.0
2019-01-09 12:55:00,155.47,155.6,155.4,155.53,51527.0,142.0905,142.2093,142.0266,142.1454,51527.0
2019-01-09 13:00:00,155.53,155.56,155.02,155.05,82004.0,142.1454,142.1728,141.6793,141.7067,82004.0
2019-01-09 13:05:00,155.04,155.57,154.96,155.49,25879.0,141.6975,142.1819,141.6244,142.1088,25879.0
2019-01-09 13:10:00,155.45,155.46,155.32,155.32,10172.0,142.0723,142.0814,141.9534,141.9534,10172.0
2019-01-09 13:15:00,155.33,155.36,155.09,155.15,24499.0,141.9626,141.99,141.7432,141.7981,24499.0
2019-01-09 13:20:00,155.13,155.39,155.12,155.35,14803.0,141.7798,142.0174,141.7707,141.9809,14803.0
2019-01-09 13:25:00,155.35,155.54,155.31,155.5,20953.0,141.9809,142.1545,141.9443,142.1179,20953.0
2019-01-09 13:30:00,155.5,155.56,155.31,155.33,21106.0,142.1179,142.1728,141.9443,141.9626,21106.0
2019-01-09 13:35:00,155.3,155.41,155.13,155.23,35657.0,141.9352,142.0357,141.7798,141.8712,35657.0
2019-01-09 13:40:00,155.22,155.23,154.98,155.0,95113.0,141.862,141.8712,141.6427,141.661,95113.0
2019-01-09 13:45:00,155.0,155.02,154.81,154.81,34340.0,141.661,141.6793,141.4873,141.4873,34340.0
2019-01-09 13:50:00,154.8,155.07,154.66,155.02,28604.0,141.4782,141.725,141.3502,141.6793,28604.0
2019-01-09 13:55:00,155.05,155.05,154.84,154.95,13584.0,141.7067,141.7067,141.5147,141.6153,13584.0
2019-01-09 14:00:00,154.9,155.2,154.82,154.96,39307.0,141.5696,141.8438,141.4965,141.6244,39307.0
2019-01-09 14:05:00,155.01,155.05,154.84,154.99,25243.0,141.6701,141.7067,141.5147,141.6518,25243.0
2019-01-09 14:10:00,154.95,154.99,154.74,154.94,13355.0,141.6153,141.6518,141.4234,141.6061,13355.0
2019-01-09 14:15:00,154.98,154.98,154.34,154.42,22812.0,141.6427,141.6427,141.0578,141.1309,22812.0
2019-01-09 14:20:00,154.35,154.47,154.1,154.3,23451.0,141.0669,141.1766,140.8384,141.0212,23451.0
2019-01-09 14:25:00,154.25,154.39,154.2,154.39,19709.0,140.9755,141.1035,140.9298,141.1035,19709.0
2019-01-09 14:30:00,154.4,154.5,154.24,154.38,23077.0,141.1126,141.204,140.9664,141.0943,23077.0
2019-01-09 14:35:00,154.39,154.48,154.32,154.39,18383.0,141.1035,141.1857,141.0395,141.1035,18383.0
2019-01-09 14:40:00,154.38,154.61,154.35,154.59,13104.0,141.0943,141.3045,141.0669,141.2863,13104.0
2019-01-09 14:45:00,154.61,154.86,154.58,154.86,16377.0,141.3045,141.533,141.2771,141.533,16377.0
2019-01-09 14:50:00,154.88,154.91,154.73,154.74,17700.0,141.5513,141.5787,141.4142,141.4234,17700.0
2019-01-09 14:55:00,154.74,154.76,154.25,154.5,24411.0,141.4234,141.4416,140.9755,141.204,24411.0
2019-01-09 15:00:00,154.52,154.79,154.45,154.76,19890.0,141.2223,141.469,141.1583,141.4416,19890.0
2019-01-09 15:05:00,154.77,154.82,154.69,154.8,13325.0,141.4508,141.4965,141.3777,141.4782,13325.0
2019-01-09 15:10:00,154.81,154.93,154.73,154.89,20358.0,141.4873,141.597,141.4142,141.5604,20358.0
2019-01-09 15:15:00,154.88,154.88,154.77,154.79,16998.0,141.5513,141.5513,141.4508,141.469,16998.0
2019-01-09 15:20:00,154.8,154.84,154.47,154.57,30835.0,141.4782,141.5147,141.1766,141.268,30835.0
2019-01-09 15:25:00,154.57,154.61,154.33,154.37,29352.0,141.268,141.3045,141.0486,141.0852,29352.0
2019-01-09 15:30:00,154.33,154.71,154.04,154.66,64260.0,141.0486,141.3959,140.7836,141.3502,64260.0
2019-01-09 15:35:00,154.65,154.65,154.0,154.06,50463.0,141.3411,141.3411,140.747,140.8019,50463.0
2019-01-09 15:40:00,154.03,154.07,153.68,153.9,55943.0,140.7745,140.811,140.4546,140.6556,55943.0
2019-01-09 15:45:00,153.87,153.89,153.5,153.58,53148.0,140.6282,140.6465,140.2901,140.3632,53148.0
2019-01-09 15:50:00,153.57,153.74,153.55,153.66,75404.0,140.354,140.5094,140.3358,140.4363,75404.0
2019-01-09 15:55:00,153.67,154.35,153.62,154.32,177769.0,140.4454,141.0669,140.3997,141.0395,177769.0
2019-01-10 09:30:00,153.65,154.19,152.22,152.36,82935.0,140.4272,140.9207,139.1202,139.2482,82935.0
2019-01-10 09:35:00,152.22,152.91,151.49,152.47,18402.0,139.1202,139.7508,138.453,139.3487,18402.0
2019-01-10 09:40:00,152.42,153.42,152.29,153.42,20753.0,139.303,140.2169,139.1842,140.2169,20753.0
2019-01-10 09:45:00,153.56,154.18,153.36,153.67,15033.0,140.3449,140.9115,140.1621,140.4454,15033.0
2019-01-10 09:50:00,153.85,154.13,153.81,153.89,35923.0,140.6099,140.8658,140.5734,140.6465,35923.0
2019-01-10 09:55:00,153.89,154.38,153.48,154.38,28464.0,140.6465,141.0943,140.2718,141.0943,28464.0
2019-01-10 10:00:00,154.53,154.76,154.36,154.64,10100.0,141.2314,141.4416,141.0761,141.332,10100.0
2019-01-10 10:05:00,154.62,154.88,154.32,154.57,16694.0,141.3137,141.5513,141.0395,141.268,16694.0
2019-01-10 10:10:00,154.66,155.46,154.63,155.32,18697.0,141.3502,142.0814,141.3228,141.9534,18697.0
2019-01-10 10:15:00,155.34,155.73,154.95,155.48,39827.0,141.9717,142.3282,141.6153,142.0997,39827.0
2019-01-10 10:20:00,155.49,156.13,155.43,155.77,29145.0,142.1088,142.6937,142.054,142.3647,29145.0
2019-01-10 10:25:00,155.71,155.85,155.46,155.82,7141.0,142.3099,142.4378,142.0814,142.4104,7141.0
2019-01-10 10:30:00,155.72,155.92,155.46,155.84,11625.0,142.319,142.5018,142.0814,142.4287,11625.0
2019-01-10 10:35:00,155.79,155.8,155.56,155.72,6159.0,142.383,142.3921,142.1728,142.319,6159.0
2019-01-10 10:40:00,155.66,155.77,155.48,155.77,14052.0,142.2642,142.3647,142.0997,142.3647,14052.0
2019-01-10 10:45:00,155.75,156.15,155.59,156.0,16921.0,142.3464,142.712,142.2002,142.5749,16921.0
2019-01-10 10:50:00,155.97,156.21,155.84,156.14,17037.0,142.5475,142.7668,142.4287,142.7029,17037.0
2019-01-10 10:55:00,156.04,156.64,156.0,156.51,17004.0,142.6115,143.1598,142.5749,143.041,17004.0
2019-01-10 11:00:00,156.52,156.59,156.05,156.15,15425.0,143.0502,143.1141,142.6206,142.712,15425.0
2019-01-10 11:05:00,156.21,156.68,156.21,156.51,15159.0,142.7668,143.1964,142.7668,143.041,15159.0
2019-01-10 11:10:00,156.54,156.67,156.48,156.53,16627.0,143.0684,143.1873,143.0136,143.0593,16627.0
2019-01-10 11:15:00,156.57,156.61,156.34,156.47,19077.0,143.0959,143.1324,142.8857,143.0045,19077.0
2019-01-10 11:20:00,156.49,156.64,156.31,156.44,9994.0,143.0228,143.1598,142.8582,142.9771,9994.0
2019-01-10 11:25:00,156.28,156.38,156.15,156.24,11535.0,142.8308,142.9222,142.712,142.7943,11535.0
2019-01-10 11:30:00,156.28,156.77,156.28,156.77,11293.0,142.8308,143.2787,142.8308,143.2787,11293.0
2019-01-10 11:35:00,156.81,157.14,156.76,157.14,30239.0,143.3152,143.6168,143.2695,143.6168,30239.0
2019-01-10 11:40:00,157.18,157.3,156.65,156.84,25868.0,143.6534,143.763,143.169,143.3426,25868.0
2019-01-10 11:45:00,156.86,157.04,156.83,156.87,7328.0,143.3609,143.5254,143.3335,143.37,7328.0
2019-01-10 11:50:00,156.89,157.12,156.76,157.02,9393.0,143.3883,143.5985,143.2695,143.5071,9393.0
2019-01-10 11:55:00,157.06,157.19,156.96,157.19,11505.0,143.5437,143.6625,143.4523,143.6625,11505.0
2019-01-10 12:00:00,157.15,157.34,156.64,156.79,14070.0,143.626,143.7996,143.1598,143.2969,14070.0
2019-01-10 12:05:00,156.72,156.9,156.7,156.86,7544.0,143.233,143.3975,143.2147,143.3609,7544.0
2019-01-10 12:10:00,156.81,156.9,156.63,156.67,12261.0,143.3152,143.3975,143.1507,143.1873,12261.0
2019-01-10 12:15:00,156.83,156.9,156.74,156.77,7515.0,143.3335,143.3975,143.2512,143.2787,7515.0
2019-01-10 12:20:00,156.77,156.84,156.63,156.73,11450.0,143.2787,143.3426,143.1507,143.2421,11450.0
2019-01-10 12:25:00,156.72,157.0,156.71,156.99,22874.0,143.233,143.4889,143.2238,143.4797,22874.0
2019-01-10 12:30:00,157.06,157.37,157.04,157.21,18261.0,143.5437,143.827,143.5254,143.6808,18261.0
2019-01-10 12:35:00,157.17,157.28,157.11,157.27,7005.0,143.6442,143.7448,143.5894,143.7356,7005.0
2019-01-10 12:40:00,157.3,157.31,157.06,157.14,46393.0,143.763,143.7722,143.5437,143.6168,46393.0
2019-01-10 12:45:00,157.23,157.64,157.2,157.5,26179.0,143.6991,144.0738,143.6716,143.9458,26179.0
2019-01-10 12:50:00,157.49,157.8,157.43,157.57,16300.0,143.9367,144.22,143.8819,144.0098,16300.0
2019-01-10 12:55:00,157.64,157.76,157.35,157.71,21056.0,144.0738,144.1835,143.8087,144.1378,21056.0
2019-01-10 13:00:00,157.72,157.87,157.57,157.61,16638.0,144.1469,144.284,144.0098,144.0464,16638.0
2019-01-10 13:05:00,157.65,157.76,156.74,156.81,31789.0,144.0829,144.1835,143.2512,143.3152,31789.0
2019-01-10 13:10:00,156.89,157.0,156.65,156.65,17805.0,143.3883,143.4889,143.169,143.169,17805.0
2019-01-10 13:15:00,156.61,156.94,156.32,156.85,29590.0,143.1324,143.434,142.8674,143.3518,29590.0
2019-01-10 13:20:00,156.82,157.09,156.72,156.77,18517.0,143.3244,143.5711,143.233,143.2787,18517.0
2019-01-10 13:25:00,156.7,156.87,156.62,156.77,20821.0,143.2147,143.37,143.1416,143.2787,20821.0
2019-01-10 13:30:00,156.81,156.95,156.63,156.93,30822.0,143.3152,143.4432,143.1507,143.4249,30822.0
2019-01-10 13:35:00,156.91,157.09,156.79,156.91,9734.0,143.4066,143.5711,143.2969,143.4066,9734.0
2019-01-10 13:40:00,156.91,156.91,156.54,156.7,16230.0,143.4066,143.4066,143.0684,143.2147,16230.0
2019-01-10 13:45:00,156.72,157.04,156.68,157.01,15507.0,143.233,143.5254,143.1964,143.498,15507.0
2019-01-10 13:50:00,157.08,157.16,156.86,157.0,14606.0,143.562,143.6351,143.3609,143.4889,14606.0
2019-01-10 13:55:00,156.92,157.3,156.69,157.22,12051.0,143.4157,143.763,143.2055,143.6899,12051.0
2019-01-10 14:00:00,157.25,157.75,157.25,157.56,27643.0,143.7173,144.1743,143.7173,144.0007,27643.0
2019-01-10 14:05:00,157.66,158.05,157.58,157.9,31092.0,144.0921,144.4485,144.0189,144.3114,31092.0
2019-01-10 14:10:00,157.91,158.16,157.64,157.93,21889.0,144.3205,144.549,144.0738,144.3388,21889.0
2019-01-10 14:15:00,157.92,158.18,157.77,158.18,12073.0,144.3297,144.5673,144.1926,144.5673,12073.0
2019-01-10 14:20:00,158.22,158.45,157.93,157.99,26051.0,144.6039,144.8141,144.3388,144.3937,26051.0
2019-01-10 14:25:00,157.91,158.11,157.89,158.11,13458.0,144.3205,144.5033,144.3023,144.5033,13458.0
2019-01-10 14:30:00,158.11,158.3,158.11,158.2,27956.0,144.5033,144.677,144.5033,144.5856,27956.0
2019-01-10 14:35:00,158.19,158.21,158.02,158.13,17054.0,144.5765,144.5947,144.4211,144.5216,17054.0
2019-01-10 14:40:00,158.15,158.64,158.13,158.59,39812.0,144.5399,144.9877,144.5216,144.942,39812.0
2019-01-10 14:45:00,158.59,158.64,158.0,158.03,25693.0,144.942,144.9877,144.4028,144.4302,25693.0
2019-01-10 14:50:00,158.01,158.07,157.82,157.85,19210.0,144.4119,144.4668,144.2383,144.2657,19210.0
2019-01-10 14:55:00,157.82,158.08,157.81,158.08,16210.0,144.2383,144.4759,144.2292,144.4759,16210.0
2019-01-10 15:00:00,158.05,158.23,158.01,158.08,19596.0,144.4485,144.613,144.4119,144.4759,19596.0
2019-01-10 15:05:00,158.12,158.37,158.06,158.2,16519.0,144.5125,144.741,144.4576,144.5856,16519.0
2019-01-10 15:10:00,158.16,158.31,158.01,158.31,20008.0,144.549,144.6861,144.4119,144.6861,20008.0
2019-01-10 15:15:00,158.31,158.39,158.12,158.26,25854.0,144.6861,144.7592,144.5125,144.6404,25854.0
2019-01-10 15:20:00,158.26,158.39,158.24,158.33,25093.0,144.6404,144.7592,144.6221,144.7044,25093.0
2019-01-10 15:25:00,158.32,158.42,158.3,158.36,12744.0,144.6953,144.7867,144.677,144.7318,12744.0
2019-01-10 15:30:00,158.39,158.43,158.12,158.23,32701.0,144.7592,144.7958,144.5125,144.613,32701.0
2019-01-10 15:35:00,158.18,158.46,158.15,158.42,23307.0,144.5673,144.8232,144.5399,144.7867,23307.0
2019-01-10 15:40:00,158.45,158.73,158.42,158.57,36008.0,144.8141,145.07,144.7867,144.9237,36008.0
2019-01-10 15:45:00,158.59,158.87,158.59,158.79,67156.0,144.942,145.1979,144.942,145.1248,67156.0
2019-01-10 15:50:00,158.76,159.22,158.76,159.16,82932.0,145.0974,145.5178,145.0974,145.463,82932.0
2019-01-10 15:55:00,159.15,159.43,158.96,159.06,193386.0,145.4538,145.7097,145.2802,145.3716,193386.0
2019-01-11 09:30:00,157.77,158.41,157.15,158.21,26128.0,144.1926,144.7775,143.626,144.5947,26128.0
2019-01-11 09:35:00,157.96,157.96,156.71,156.98,22105.0,144.3662,144.3662,143.2238,143.4706,22105.0
2019-01-11 09:40:00,156.76,157.13,156.66,157.13,12736.0,143.2695,143.6077,143.1781,143.6077,12736.0
2019-01-11 09:45:00,157.16,157.21,156.77,157.0,8180.0,143.6351,143.6808,143.2787,143.4889,8180.0
2019-01-11 09:50:00,157.0,157.84,156.61,157.84,19493.0,143.4889,144.2566,143.1324,144.2566,19493.0
2019-01-11 09:55:00,157.65,158.31,157.31,158.31,14801.0,144.0829,144.6861,143.7722,144.6861,14801.0
2019-01-11 10:00:00,158.32,158.45,157.91,158.45,15202.0,144.6953,144.8141,144.3205,144.8141,15202.0
2019-01-11 10:05:00,158.32,158.48,158.14,158.37,32984.0,144.6953,144.8415,144.5308,144.741,32984.0
2019-01-11 10:10:00,158.42,158.5,158.17,158.46,14321.0,144.7867,144.8598,144.5582,144.8232,14321.0
2019-01-11 10:15:00,158.49,158.73,158.21,158.68,14942.0,144.8506,145.07,144.5947,145.0243,14942.0
2019-01-11 10:20:00,158.62,158.88,158.38,158.8,26672.0,144.9694,145.2071,144.7501,145.134,26672.0
2019-01-11 10:25:00,158.74,158.83,158.38,158.45,25936.0,145.0791,145.1614,144.7501,144.8141,25936.0
2019-01-11 10:30:00,158.38,158.72,158.27,158.67,42455.0,144.7501,145.0608,144.6496,145.0151,42455.0
2019-01-11 10:35:00,158.65,158.9,158.63,158.72,36759.0,144.9969,145.2254,144.9786,145.0608,36759.0
2019-01-11 10:40:00,158.76,158.99,158.48,158.87,26430.0,145.0974,145.3076,144.8415,145.1979,26430.0
2019-01-11 10:45:00,158.93,159.07,158.79,158.85,27794.0,145.2528,145.3807,145.1248,145.1797,27794.0
2019-01-11 10:50:00,158.85,158.89,158.54,158.87,19014.0,145.1797,145.2162,144.8963,145.1979,19014.0
2019-01-11 10:55:00,158.88,159.07,158.83,159.06,15976.0,145.2071,145.3807,145.1614,145.3716,15976.0
2019-01-11 11:00:00,159.09,159.22,158.9,158.97,18745.0,145.399,145.5178,145.2254,145.2893,18745.0
2019-01-11 11:05:00,159.01,159.04,158.77,158.78,18600.0,145.3259,145.3533,145.1065,145.1157,18600.0
2019-01-11 11:10:00,158.81,158.82,158.15,158.16,20855.0,145.1431,145.1522,144.5399,144.549,20855.0
2019-01-11 11:15:00,158.16,158.86,158.15,158.81,21689.0,144.549,145.1888,144.5399,145.1431,21689.0
2019-01-11 11:20:00,158.84,158.87,158.46,158.76,16110.0,145.1705,145.1979,144.8232,145.0974,16110.0
2019-01-11 11:25:00,158.72,158.82,158.49,158.64,11018.0,145.0608,145.1522,144.8506,144.9877,11018.0
2019-01-11 11:30:00,158.65,158.95,158.64,158.82,12501.0,144.9969,145.271,144.9877,145.1522,12501.0
2019-01-11 11:35:00,158.84,158.93,158.73,158.82,16970.0,145.1705,145.2528,145.07,145.1522,16970.0
2019-01-11 11:40:00,158.86,159.47,158.86,159.35,23077.0,145.1888,145.7463,145.1888,145.6366,23077.0
2019-01-11 11:45:00,159.44,159.79,159.4,159.77,40546.0,145.7189,146.0388,145.6823,146.0205,40546.0
2019-01-11 11:50:00,159.78,159.79,159.33,159.51,56784.0,146.0296,146.0388,145.6183,145.7829,56784.0
2019-01-11 11:55:00,159.48,159.53,159.29,159.42,14954.0,145.7554,145.8011,145.5818,145.7006,14954.0
2019-01-11 12:00:00,159.37,159.52,159.2,159.45,17984.0,145.6549,145.792,145.4995,145.728,17984.0
2019-01-11 12:05:00,159.43,159.47,159.2,159.25,18672.0,145.7097,145.7463,145.4995,145.5452,18672.0
2019-01-11 12:10:00,159.25,159.46,159.06,159.43,15302.0,145.5452,145.7372,145.3716,145.7097,15302.0
2019-01-11 12:15:00,159.46,159.46,158.9,159.08,25405.0,145.7372,145.7372,145.2254,145.3899,25405.0
2019-01-11 12:20:00,159.06,159.21,158.87,159.17,26897.0,145.3716,145.5087,145.1979,145.4721,26897.0
2019-01-11 12:25:00,159.13,159.2,158.94,158.98,31352.0,145.4356,145.4995,145.2619,145.2985,31352.0
2019-01-11 12:30:00,159.02,159.11,158.77,159.1,37921.0,145.335,145.4173,145.1065,145.4081,37921.0
2019-01-11 12:35:00,159.06,159.06,158.83,158.92,17893.0,145.3716,145.3716,145.1614,145.2436,17893.0
2019-01-11 12:40:00,158.91,158.98,158.56,158.56,13180.0,145.2345,145.2985,144.9146,144.9146,13180.0
2019-01-11 12:45:00,158.54,158.71,158.5,158.58,11552.0,144.8963,145.0517,144.8598,144.9329,11552.0
2019-01-11 12:50:00,158.61,158.84,158.61,158.66,8749.0,144.9603,145.1705,144.9603,145.006,8749.0
2019-01-11 12:55:00,158.67,158.85,158.67,158.75,9366.0,145.0151,145.1797,145.0151,145.0883,9366.0
2019-01-11 13:00:00,158.74,158.74,158.38,158.38,10733.0,145.0791,145.0791,144.7501,144.7501,10733.0
2019-01-11 13:05:00,158.47,158.82,158.47,158.78,5950.0,144.8324,145.1522,144.8324,145.1157,5950.0
2019-01-11 13:10:00,158.78,158.88,158.51,158.58,8243.0,145.1157,145.2071,144.8689,144.9329,8243.0
2019-01-11 13:15:00,158.61,158.74,158.55,158.64,6242.0,144.9603,145.0791,144.9055,144.9877,6242.0
2019-01-11 13:20:00,158.52,158.55,158.3,158.35,12349.0,144.8781,144.9055,144.677,144.7227,12349.0
2019-01-11 13:25:00,158.29,158.37,158.23,158.28,6934.0,144.6678,144.741,144.613,144.6587,6934.0
2019-01-11 13:30:00,158.27,158.31,158.05,158.19,12244.0,144.6496,144.6861,144.4485,144.5765,12244.0
2019-01-11 13:35:00,158.2,158.2,157.96,157.97,19642.0,144.5856,144.5856,144.3662,144.3754,19642.0
2019-01-11 13:40:00,158.0,158.19,157.96,158.19,6408.0,144.4028,144.5765,144.3662,144.5765,6408.0
2019-01-11 13:45:00,158.2,158.21,158.03,158.15,6875.0,144.5856,144.5947,144.4302,144.5399,6875.0
2019-01-11 13:50:00,158.17,158.27,158.03,158.27,5169.0,144.5582,144.6496,144.4302,144.6496,5169.0
2019-01-11 13:55:00,158.21,158.39,158.16,158.36,6634.0,144.5947,144.7592,144.549,144.7318,6634.0
2019-01-11 14:00:00,158.33,158.34,158.16,158.17,9009.0,144.7044,144.7135,144.549,144.5582,9009.0
2019-01-11 14:05:00,158.22,158.25,158.03,158.25,15106.0,144.6039,144.6313,144.4302,144.6313,15106.0
2019-01-11 14:10:00,158.22,158.5,158.2,158.4,6348.0,144.6039,144.8598,144.5856,144.7684,6348.0
2019-01-11 14:15:00,158.38,158.49,158.35,158.38,3695.0,144.7501,144.8506,144.7227,144.7501,3695.0
2019-01-11 14:20:00,158.41,158.41,158.17,158.2,9151.0,144.7775,144.7775,144.5582,144.5856,9151.0
2019-01-11 14:25:00,158.19,158.42,158.1,158.38,4901.0,144.5765,144.7867,144.4942,144.7501,4901.0
2019-01-11 14:30:00,158.38,158.48,158.2,158.39,7964.0,144.7501,144.8415,144.5856,144.7592,7964.0
2019-01-11 14:35:00,158.44,158.77,158.44,158.65,8931.0,144.8049,145.1065,144.8049,144.9969,8931.0
2019-01-11 14:40:00,158.64,158.79,158.58,158.72,7277.0,144.9877,145.1248,144.9329,145.0608,7277.0
2019-01-11 14:45:00,158.69,158.69,158.39,158.49,5370.0,145.0334,145.0334,144.7592,144.8506,5370.0
2019-01-11 14:50:00,158.53,158.62,158.37,158.37,9356.0,144.8872,144.9694,144.741,144.741,9356.0
2019-01-11 14:55:00,158.38,158.39,158.25,158.3,8478.0,144.7501,144.7592,144.6313,144.677,8478.0
2019-01-11 15:00:00,158.35,158.47,158.28,158.4,23814.0,144.7227,144.8324,144.6587,144.7684,23814.0
2019-01-11 15:05:00,158.43,158.71,158.41,158.61,10382.0,144.7958,145.0517,144.7775,144.9603,10382.0
2019-01-11 15:10:00,158.59,158.64,158.4,158.44,10510.0,144.942,144.9877,144.7684,144.8049,10510.0
2019-01-11 15:15:00,158.42,158.49,158.4,158.46,13010.0,144.7867,144.8506,144.7684,144.8232,13010.0
2019-01-11 15:20:00,158.46,158.5,158.41,158.43,13315.0,144.8232,144.8598,144.7775,144.7958,13315.0
2019-01-11 15:25:00,158.41,158.5,158.34,158.35,22625.0,144.7775,144.8598,144.7135,144.7227,22625.0
2019-01-11 15:30:00,158.35,158.51,158.2,158.44,32959.0,144.7227,144.8689,144.5856,144.8049,32959.0
2019-01-11 15:35:00,158.44,158.58,158.31,158.51,31393.0,144.8049,144.9329,144.6861,144.8689,31393.0
2019-01-11 15:40:00,158.51,158.52,158.3,158.33,18415.0,144.8689,144.8781,144.677,144.7044,18415.0
2019-01-11 15:45:00,158.32,158.47,158.31,158.37,37432.0,144.6953,144.8324,144.6861,144.741,37432.0
2019-01-11 15:50:00,158.36,158.39,158.11,158.14,61252.0,144.7318,144.7592,144.5033,144.5308,61252.0
2019-01-11 15:55:00,158.14,158.24,157.76,158.17,170640.0,144.5308,144.6221,144.1835,144.5582,170640.0
2019-01-14 09:30:00,156.21,157.46,155.84,156.71,48172.0,142.7668,143.9093,142.4287,143.2238,48172.0
2019-01-14 09:35:00,156.71,157.0,156.38,156.71,26696.0,143.2238,143.4889,142.9222,143.2238,26696.0
2019-01-14 09:40:00,156.61,157.34,156.46,157.17,11691.0,143.1324,143.7996,142.9953,143.6442,11691.0
2019-01-14 09:45:00,157.17,157.17,156.82,157.03,12323.0,143.6442,143.6442,143.3244,143.5163,12323.0
2019-01-14 09:50:00,157.05,157.34,156.89,157.11,9422.0,143.5346,143.7996,143.3883,143.5894,9422.0
2019-01-14 09:55:00,157.13,157.28,156.92,157.07,17976.0,143.6077,143.7448,143.4157,143.5528,17976.0
2019-01-14 10:00:00,157.12,157.86,157.05,157.7,11687.0,143.5985,144.2749,143.5346,144.1286,11687.0
2019-01-14 10:05:00,157.8,157.95,157.69,157.82,12919.0,144.22,144.3571,144.1195,144.2383,12919.0
2019-01-14 10:10:00,157.78,157.91,157.72,157.72,22503.0,144.2017,144.3205,144.1469,144.1469,22503.0
2019-01-14 10:15:00,157.69,158.23,157.64,158.18,29043.0,144.1195,144.613,144.0738,144.5673,29043.0
2019-01-14 10:20:00,158.28,158.34,157.91,157.96,14869.0,144.6587,144.7135,144.3205,144.3662,14869.0
2019-01-14 10:25:00,157.96,158.01,157.71,157.72,26397.0,144.3662,144.4119,144.1378,144.1469,26397.0
2019-01-14 10:30:00,157.77,157.98,157.73,157.97,16205.0,144.1926,144.3845,144.156,144.3754,16205.0
2019-01-14 10:35:00,157.94,158.01,157.86,157.86,16324.0,144.348,144.4119,144.2749,144.2749,16324.0
2019-01-14 10:40:00,157.85,158.01,157.81,158.01,12261.0,144.2657,144.4119,144.2292,144.4119,12261.0
2019-01-14 10:45:00,158.01,158.01,157.71,157.76,22121.0,144.4119,144.4119,144.1378,144.1835,22121.0
2019-01-14 10:50:00,157.78,157.87,157.69,157.77,11828.0,144.2017,144.284,144.1195,144.1926,11828.0
2019-01-14 10:55:00,157.79,158.01,157.77,157.86,9263.0,144.2109,144.4119,144.1926,144.2749,9263.0
2019-01-14 11:00:00,157.85,157.98,157.68,157.87,11249.0,144.2657,144.3845,144.1103,144.284,11249.0
2019-01-14 11:05:00,157.87,157.87,157.7,157.75,5394.0,144.284,144.284,144.1286,144.1743,5394.0
2019-01-14 11:10:00,157.72,157.85,157.58,157.7,6839.0,144.1469,144.2657,144.0189,144.1286,6839.0
2019-01-14 11:15:00,157.7,157.71,157.33,157.38,7309.0,144.1286,144.1378,143.7905,143.8362,7309.0
2019-01-14 11:20:00,157.37,157.5,157.35,157.42,3018.0,143.827,143.9458,143.8087,143.8727,3018.0
2019-01-14 11:25:00,157.46,157.51,157.37,157.42,9883.0,143.9093,143.955,143.827,143.8727,9883.0
2019-01-14 11:30:00,157.39,157.61,157.35,157.51,8573.0,143.8453,144.0464,143.8087,143.955,8573.0
2019-01-14 11:35:00,157.48,157.69,157.41,157.65,9250.0,143.9276,144.1195,143.8636,144.0829,9250.0
2019-01-14 11:40:00,157.65,157.76,157.63,157.73,2858.0,144.0829,144.1835,144.0646,144.156,2858.0
2019-01-14 11:45:00,157.69,157.74,157.29,157.29,32048.0,144.1195,144.1652,143.7539,143.7539,32048.0
2019-01-14 11:50:00,157.28,157.38,157.05,157.15,5758.0,143.7448,143.8362,143.5346,143.626,5758.0
2019-01-14 11:55:00,157.15,157.21,156.75,156.81,18155.0,143.626,143.6808,143.2604,143.3152,18155.0
2019-01-14 12:00:00,156.87,156.87,156.75,156.85,4713.0,143.37,143.37,143.2604,143.3518,4713.0
2019-01-14 12:05:00,156.81,157.12,156.79,157.06,3926.0,143.3152,143.5985,143.2969,143.5437,3926.0
2019-01-14 12:10:00,157.03,157.28,157.03,157.22,7103.0,143.5163,143.7448,143.5163,143.6899,7103.0
2019-01-14 12:15:00,157.38,157.61,157.38,157.42,12618.0,143.8362,144.0464,143.8362,143.8727,12618.0
2019-01-14 12:20:00,157.4,157.42,157.32,157.35,2148.0,143.8544,143.8727,143.7813,143.8087,2148.0
2019-01-14 12:25:00,157.33,157.39,157.24,157.3,2701.0,143.7905,143.8453,143.7082,143.763,2701.0
2019-01-14 12:30:00,157.39,157.48,157.23,157.45,4920.0,143.8453,143.9276,143.6991,143.9001,4920.0
2019-01-14 12:35:00,157.47,157.54,157.4,157.5,4202.0,143.9184,143.9824,143.8544,143.9458,4202.0
2019-01-14 12:40:00,157.49,157.5,157.3,157.46,5596.0,143.9367,143.9458,143.763,143.9093,5596.0
2019-01-14 12:45:00,157.5,157.5,157.37,157.37,11218.0,143.9458,143.9458,143.827,143.827,11218.0
2019-01-14 12:50:00,157.43,157.54,157.43,157.51,4642.0,143.8819,143.9824,143.8819,143.955,4642.0
2019-01-14 12:55:00,157.48,157.65,157.48,157.57,10130.0,143.9276,144.0829,143.9276,144.0098,10130.0
2019-01-14 13:00:00,157.52,157.61,157.5,157.55,2330.0,143.9641,144.0464,143.9458,143.9915,2330.0
2019-01-14 13:05:00,157.55,157.65,157.52,157.59,5171.0,143.9915,144.0829,143.9641,144.0281,5171.0
2019-01-14 13:10:00,157.62,157.7,157.52,157.67,7045.0,144.0555,144.1286,143.9641,144.1012,7045.0
2019-01-14 13:15:00,157.7,157.7,157.53,157.59,7973.0,144.1286,144.1286,143.9733,144.0281,7973.0
2019-01-14 13:20:00,157.59,157.83,157.58,157.75,4527.0,144.0281,144.2474,144.0189,144.1743,4527.0
2019-01-14 13:25:00,157.77,157.79,157.72,157.74,5803.0,144.1926,144.2109,144.1469,144.1652,5803.0
2019-01-14 13:30:00,157.77,157.8,157.55,157.56,12920.0,144.1926,144.22,143.9915,144.0007,12920.0
2019-01-14 13:35:00,157.62,157.79,157.59,157.76,5111.0,144.0555,144.2109,144.0281,144.1835,5111.0
2019-01-14 13:40:00,157.76,157.79,157.69,157.69,5310.0,144.1835,144.2109,144.1195,144.1195,5310.0
2019-01-14 13:45:00,157.69,157.74,157.64,157.66,4447.0,144.1195,144.1652,144.0738,144.0921,4447.0
2019-01-14 13:50:00,157.71,157.73,157.57,157.63,6410.0,144.1378,144.156,144.0098,144.0646,6410.0
2019-01-14 13:55:00,157.68,157.68,157.57,157.68,4397.0,144.1103,144.1103,144.0098,144.1103,4397.0
2019-01-14 14:00:00,157.64,157.73,157.59,157.69,15295.0,144.0738,144.156,144.0281,144.1195,15295.0
2019-01-14 14:05:00,157.72,157.72,157.4,157.4,31856.0,144.1469,144.1469,143.8544,143.8544,31856.0
2019-01-14 14:10:00,157.46,157.46,157.33,157.35,9411.0,143.9093,143.9093,143.7905,143.8087,9411.0
2019-01-14 14:15:00,157.35,157.36,157.25,157.3,9256.0,143.8087,143.8179,143.7173,143.763,9256.0
2019-01-14 14:20:00,157.37,157.44,157.35,157.39,5300.0,143.827,143.891,143.8087,143.8453,5300.0
2019-01-14 14:25:00,157.37,157.52,157.34,157.52,9100.0,143.827,143.9641,143.7996,143.9641,9100.0
2019-01-14 14:30:00,157.53,157.63,157.49,157.57,7951.0,143.9733,144.0646,143.9367,144.0098,7951.0
2019-01-14 14:35:00,157.61,157.7,157.58,157.65,4877.0,144.0464,144.1286,144.0189,144.0829,4877.0
2019-01-14 14:40:00,157.71,157.8,157.68,157.74,11820.0,144.1378,144.22,144.1103,144.1652,11820.0
2019-01-14 14:45:00,157.78,157.82,157.74,157.78,1900.0,144.2017,144.2383,144.1652,144.2017,1900.0
2019-01-14 14:50:00,157.79,157.86,157.74,157.86,4897.0,144.2109,144.2749,144.1652,144.2749,4897.0
2019-01-14 14:55:00,157.82,158.04,157.82,157.85,16098.0,144.2383,144.4394,144.2383,144.2657,16098.0
2019-01-14 15:00:00,157.89,157.94,157.7,157.7,4668.0,144.3023,144.348,144.1286,144.1286,4668.0
2019-01-14 15:05:00,157.75,157.88,157.71,157.88,3212.0,144.1743,144.2931,144.1378,144.2931,3212.0
2019-01-14 15:10:00,157.87,157.87,157.66,157.71,5319.0,144.284,144.284,144.0921,144.1378,5319.0
2019-01-14 15:15:00,157.74,157.83,157.68,157.74,4475.0,144.1652,144.2474,144.1103,144.1652,4475.0
2019-01-14 15:20:00,157.77,157.86,157.69,157.8,11912.0,144.1926,144.2749,144.1195,144.22,11912.0
2019-01-14 15:25:00,157.82,157.82,157.62,157.63,5766.0,144.2383,144.2383,144.0555,144.0646,5766.0
2019-01-14 15:30:00,157.64,157.76,157.61,157.69,5912.0,144.0738,144.1835,144.0464,144.1195,5912.0
2019-01-14 15:35:00,157.67,157.75,157.65,157.71,12551.0,144.1012,144.1743,144.0829,144.1378,12551.0
2019-01-14 15:40:00,157.68,157.7,157.55,157.56,13442.0,144.1103,144.1286,143.9915,144.0007,13442.0
2019-01-14 15:45:00,157.56,157.6,157.43,157.44,45610.0,144.0007,144.0372,143.8819,143.891,45610.0
2019-01-14 15:50:00,157.46,157.5,157.28,157.4,39041.0,143.9093,143.9458,143.7448,143.8544,39041.0
2019-01-14 15:55:00,157.4,157.66,157.34,157.35,119692.0,143.8544,144.0921,143.7996,143.8087,119692.0
2019-01-15 09:30:00,157.26,158.25,157.05,158.14,23618.0,143.7265,144.6313,143.5346,144.5308,23618.0
2019-01-15 09:35:00,158.29,158.75,158.08,158.08,8497.0,144.6678,145.0883,144.4759,144.4759,8497.0
2019-01-15 09:40:00,158.16,158.26,157.75,157.95,6686.0,144.549,144.6404,144.1743,144.3571,6686.0
2019-01-15 09:45:00,157.96,157.97,157.32,157.32,5872.0,144.3662,144.3754,143.7813,143.7813,5872.0
2019-01-15 09:50:00,157.32,157.74,157.09,157.64,7008.0,143.7813,144.1652,143.5711,144.0738,7008.0
2019-01-15 09:55:00,157.56,157.62,156.89,157.01,8474.0,144.0007,144.0555,143.3883,143.498,8474.0
2019-01-15 10:00:00,157.01,157.99,157.01,157.7,12022.0,143.498,144.3937,143.498,144.1286,12022.0
2019-01-15 10:05:00,157.72,157.86,157.49,157.5,5436.0,144.1469,144.2749,143.9367,143.9458,5436.0
2019-01-15 10:10:00,157.51,157.59,156.93,156.99,9475.0,143.955,144.0281,143.4249,143.4797,9475.0
2019-01-15 10:15:00,157.09,157.14,156.43,156.53,17416.0,143.5711,143.6168,142.9679,143.0593,17416.0
2019-01-15 10:20:00,156.66,156.68,156.39,156.68,47025.0,143.1781,143.1964,142.9314,143.1964,47025.0
2019-01-15 10:25:00,156.74,156.78,156.43,156.59,16404.0,143.2512,143.2878,142.9679,143.1141,16404.0
2019-01-15 10:30:00,156.57,156.67,156.44,156.51,6021.0,143.0959,143.1873,142.9771,143.041,6021.0
2019-01-15 10:35:00,156.45,156.72,156.45,156.72,8604.0,142.9862,143.233,142.9862,143.233,8604.0
2019-01-15 10:40:00,156.66,156.97,156.66,156.8,12533.0,143.1781,143.4614,143.1781,143.3061,12533.0
2019-01-15 10:45:00,156.9,157.1,156.82,156.97,20264.0,143.3975,143.5803,143.3244,143.4614,20264.0
2019-01-15 10:50:00,156.93,157.18,156.93,157.08,2856.0,143.4249,143.6534,143.4249,143.562,2856.0
2019-01-15 10:55:00,157.06,157.2,156.59,156.6,22148.0,143.5437,143.6716,143.1141,143.1233,22148.0
2019-01-15 11:00:00,156.63,156.74,156.54,156.67,28590.0,143.1507,143.2512,143.0684,143.1873,28590.0
2019-01-15 11:05:00,156.76,157.03,156.56,156.87,30921.0,143.2695,143.5163,143.0867,143.37,30921.0
2019-01-15 11:10:00,156.88,157.0,156.68,156.9,17071.0,143.3792,143.4889,143.1964,143.3975,17071.0
2019-01-15 11:15:00,156.9,157.07,156.8,156.86,37464.0,143.3975,143.5528,143.3061,143.3609,37464.0
2019-01-15 11:20:00,156.87,157.09,156.57,156.57,29280.0,143.37,143.5711,143.0959,143.0959,29280.0
2019-01-15 11:25:00,156.56,156.74,156.49,156.55,24997.0,143.0867,143.2512,143.0228,143.0776,24997.0
2019-01-15 11:30:00,156.55,156.55,155.92,156.25,34038.0,143.0776,143.0776,142.5018,142.8034,34038.0
2019-01-15 11:35:00,156.25,156.29,155.95,156.13,18338.0,142.8034,142.84,142.5292,142.6937,18338.0
2019-01-15 11:40:00,156.12,156.45,156.09,156.32,8627.0,142.6846,142.9862,142.6572,142.8674,8627.0
2019-01-15 11:45:00,156.37,156.51,156.34,156.51,4363.0,142.9131,143.041,142.8857,143.041,4363.0
2019-01-15 11:50:00,156.51,156.54,156.33,156.49,10552.0,143.041,143.0684,142.8765,143.0228,10552.0
2019-01-15 11:55:00,156.45,156.62,156.32,156.58,35559.0,142.9862,143.1416,142.8674,143.105,35559.0
2019-01-15 12:00:00,156.5,156.72,156.39,156.72,5923.0,143.0319,143.233,142.9314,143.233,5923.0
2019-01-15 12:05:00,156.73,157.03,156.73,156.93,7963.0,143.2421,143.5163,143.2421,143.4249,7963.0
2019-01-15 12:10:00,156.97,157.33,156.94,157.3,6759.0,143.4614,143.7905,143.434,143.763,6759.0
2019-01-15 12:15:00,157.34,157.36,157.14,157.32,4495.0,143.7996,143.8179,143.6168,143.7813,4495.0
2019-01-15 12:20:00,157.36,157.45,157.33,157.37,4999.0,143.8179,143.9001,143.7905,143.827,4999.0
2019-01-15 12:25:00,157.29,157.34,157.13,157.2,2600.0,143.7539,143.7996,143.6077,143.6716,2600.0
2019-01-15 12:30:00,157.21,157.23,156.93,156.96,6336.0,143.6808,143.6991,143.4249,143.4523,6336.0
2019-01-15 12:35:00,156.92,156.99,156.86,156.94,3215.0,143.4157,143.4797,143.3609,143.434,3215.0
2019-01-15 12:40:00,156.95,156.98,156.82,156.83,10632.0,143.4432,143.4706,143.3244,143.3335,10632.0
2019-01-15 12:45:00,156.82,157.05,156.82,157.05,4600.0,143.3244,143.5346,143.3244,143.5346,4600.0
2019-01-15 12:50:00,156.94,157.08,156.92,157.0,6838.0,143.434,143.562,143.4157,143.4889,6838.0
2019-01-15 12:55:00,156.96,157.03,156.83,156.92,18521.0,143.4523,143.5163,143.3335,143.4157,18521.0
2019-01-15 13:00:00,156.9,156.9,156.64,156.71,3902.0,143.3975,143.3975,143.1598,143.2238,3902.0
2019-01-15 13:05:00,156.68,156.83,156.64,156.79,5577.0,143.1964,143.3335,143.1598,143.2969,5577.0
2019-01-15 13:10:00,156.85,157.0,156.74,156.75,6722.0,143.3518,143.4889,143.2512,143.2604,6722.0
2019-01-15 13:15:00,156.74,156.75,156.51,156.52,10976.0,143.2512,143.2604,143.041,143.0502,10976.0
2019-01-15 13:20:00,156.53,156.6,156.44,156.47,3616.0,143.0593,143.1233,142.9771,143.0045,3616.0
2019-01-15 13:25:00,156.46,156.57,156.31,156.33,22886.0,142.9953,143.0959,142.8582,142.8765,22886.0
2019-01-15 13:30:00,156.31,156.89,156.31,156.81,26760.0,142.8582,143.3883,142.8582,143.3152,26760.0
2019-01-15 13:35:00,156.84,156.99,156.8,156.81,5324.0,143.3426,143.4797,143.3061,143.3152,5324.0
2019-01-15 13:40:00,156.82,157.02,156.82,156.89,4698.0,143.3244,143.5071,143.3244,143.3883,4698.0
2019-01-15 13:45:00,156.92,156.93,156.8,156.9,6224.0,143.4157,143.4249,143.3061,143.3975,6224.0
2019-01-15 13:50:00,156.95,157.06,156.91,157.02,6500.0,143.4432,143.5437,143.4066,143.5071,6500.0
2019-01-15 13:55:00,157.0,157.23,157.0,157.16,9282.0,143.4889,143.6991,143.4889,143.6351,9282.0
2019-01-15 14:00:00,157.15,157.29,157.03,157.03,6724.0,143.626,143.7539,143.5163,143.5163,6724.0
2019-01-15 14:05:00,157.03,157.21,157.02,157.14,4767.0,143.5163,143.6808,143.5071,143.6168,4767.0
2019-01-15 14:10:00,157.14,157.18,157.02,157.03,8733.0,143.6168,143.6534,143.5071,143.5163,8733.0
2019-01-15 14:15:00,157.01,157.01,156.81,156.92,6103.0,143.498,143.498,143.3152,143.4157,6103.0
2019-01-15 14:20:00,156.94,156.94,156.69,156.85,9817.0,143.434,143.434,143.2055,143.3518,9817.0
2019-01-15 14:25:00,156.81,156.81,156.2,156.23,18601.0,143.3152,143.3152,142.7577,142.7851,18601.0
2019-01-15 14:30:00,156.14,156.29,156.0,156.1,17685.0,142.7029,142.84,142.5749,142.6663,17685.0
2019-01-15 14:35:00,156.08,156.09,155.76,156.01,9531.0,142.648,142.6572,142.3556,142.5841,9531.0
2019-01-15 14:40:00,155.99,156.23,155.92,156.06,8226.0,142.5658,142.7851,142.5018,142.6298,8226.0
2019-01-15 14:45:00,156.1,156.29,156.05,156.16,14934.0,142.6663,142.84,142.6206,142.7211,14934.0
2019-01-15 14:50:00,156.18,156.47,156.16,156.47,12588.0,142.7394,143.0045,142.7211,143.0045,12588.0
2019-01-15 14:55:00,156.43,156.47,156.29,156.45,10800.0,142.9679,143.0045,142.84,142.9862,10800.0
2019-01-15 15:00:00,156.38,156.49,156.35,156.37,6617.0,142.9222,143.0228,142.8948,142.9131,6617.0
2019-01-15 15:05:00,156.34,156.75,156.33,156.74,5812.0,142.8857,143.2604,142.8765,143.2512,5812.0
2019-01-15 15:10:00,156.68,156.7,156.5,156.55,11841.0,143.1964,143.2147,143.0319,143.0776,11841.0
2019-01-15 15:15:00,156.57,156.57,156.4,156.47,4830.0,143.0959,143.0959,142.9405,143.0045,4830.0
2019-01-15 15:20:00,156.47,156.48,156.25,156.26,9858.0,143.0045,143.0136,142.8034,142.8125,9858.0
2019-01-15 15:25:00,156.26,156.53,156.24,156.5,11818.0,142.8125,143.0593,142.7943,143.0319,11818.0
2019-01-15 15:30:00,156.48,156.64,156.45,156.46,17601.0,143.0136,143.1598,142.9862,142.9953,17601.0
2019-01-15 15:35:00,156.48,156.53,156.26,156.35,15586.0,143.0136,143.0593,142.8125,142.8948,15586.0
2019-01-15 15:40:00,156.36,156.66,156.34,156.66,16731.0,142.9039,143.1781,142.8857,143.1781,16731.0
2019-01-15 15:45:00,156.67,156.99,156.62,156.85,18053.0,143.1873,143.4797,143.1416,143.3518,18053.0
2019-01-15 15:50:00,156.86,156.87,156.7,156.81,28159.0,143.3609,143.37,143.2147,143.3152,28159.0
2019-01-15 15:55:00,156.84,157.11,156.8,157.06,52503.0,143.3426,143.5894,143.3061,143.5437,52503.0
2019-01-16 09:30:00,157.25,157.56,156.92,157.55,29998.0,143.7173,144.0007,143.4157,143.9915,29998.0
2019-01-16 09:35:00,157.55,158.68,157.44,158.28,24985.0,143.9915,145.0243,143.891,144.6587,24985.0
2019-01-16 09:40:00,158.34,158.68,157.94,157.99,7425.0,144.7135,145.0243,144.348,144.3937,7425.0
2019-01-16 09:45:00,157.99,158.36,157.95,158.01,15606.0,144.3937,144.7318,144.3571,144.4119,15606.0
2019-01-16 09:50:00,158.05,158.05,157.71,157.71,20965.0,144.4485,144.4485,144.1378,144.1378,20965.0
2019-01-16 09:55:00,157.71,157.83,157.48,157.77,11513.0,144.1378,144.2474,143.9276,144.1926,11513.0
2019-01-16 10:00:00,157.76,157.85,157.61,157.64,16592.0,144.1835,144.2657,144.0464,144.0738,16592.0
2019-01-16 10:05:00,157.8,157.92,157.68,157.88,11900.0,144.22,144.3297,144.1103,144.2931,11900.0
2019-01-16 10:10:00,157.89,158.01,157.79,158.01,9096.0,144.3023,144.4119,144.2109,144.4119,9096.0
2019-01-16 10:15:00,157.97,158.08,157.88,157.94,14667.0,144.3754,144.4759,144.2931,144.348,14667.0
2019-01-16 10:20:00,158.0,158.07,157.9,157.97,8676.0,144.4028,144.4668,144.3114,144.3754,8676.0
2019-01-16 10:25:00,158.03,158.11,157.93,158.03,17855.0,144.4302,144.5033,144.3388,144.4302,17855.0
2019-01-16 10:30:00,158.03,158.15,157.56,157.58,13100.0,144.4302,144.5399,144.0007,144.0189,13100.0
2019-01-16 10:35:00,157.57,157.69,157.45,157.45,5959.0,144.0098,144.1195,143.9001,143.9001,5959.0
2019-01-16 10:40:00,157.45,157.45,157.09,157.1,15239.0,143.9001,143.9001,143.5711,143.5803,15239.0
2019-01-16 10:45:00,157.07,157.28,157.04,157.25,17031.0,143.5528,143.7448,143.5254,143.7173,17031.0
2019-01-16 10:50:00,157.28,157.5,157.25,157.5,14719.0,143.7448,143.9458,143.7173,143.9458,14719.0
2019-01-16 10:55:00,157.45,157.86,157.42,157.84,7061.0,143.9001,144.2749,143.8727,144.2566,7061.0
2019-01-16 11:00:00,157.84,157.96,157.73,157.86,14128.0,144.2566,144.3662,144.156,144.2749,14128.0
2019-01-16 11:05:00,157.84,158.21,157.84,158.17,11100.0,144.2566,144.5947,144.2566,144.5582,11100.0
2019-01-16 11:10:00,158.21,158.32,158.06,158.16,10143.0,144.5947,144.6953,144.4576,144.549,10143.0
2019-01-16 11:15:00,158.26,158.58,158.16,158.45,16551.0,144.6404,144.9329,144.549,144.8141,16551.0
2019-01-16 11:20:00,158.54,158.54,158.4,158.46,3923.0,144.8963,144.8963,144.7684,144.8232,3923.0
2019-01-16 11:25:00,158.45,158.52,158.37,158.52,6050.0,144.8141,144.8781,144.741,144.8781,6050.0
2019-01-16 11:30:00,158.52,158.52,158.4,158.47,5034.0,144.8781,144.8781,144.7684,144.8324,5034.0
2019-01-16 11:35:00,158.51,158.69,158.43,158.44,15687.0,144.8689,145.0334,144.7958,144.8049,15687.0
2019-01-16 11:40:00,158.44,158.54,158.32,158.32,20347.0,144.8049,144.8963,144.6953,144.6953,20347.0
2019-01-16 11:45:00,158.27,158.27,157.78,157.78,10087.0,144.6496,144.6496,144.2017,144.2017,10087.0
2019-01-16 11:50:00,157.69,157.8,157.55,157.64,8077.0,144.1195,144.22,143.9915,144.0738,8077.0
2019-01-16 11:55:00,157.65,157.73,157.43,157.68,6015.0,144.0829,144.156,143.8819,144.1103,6015.0
2019-01-16 12:00:00,157.64,157.78,157.58,157.67,7683.0,144.0738,144.2017,144.0189,144.1012,7683.0
2019-01-16 12:05:00,157.7,157.8,157.66,157.69,10263.0,144.1286,144.22,144.0921,144.1195,10263.0
2019-01-16 12:10:00,157.73,157.73,157.56,157.62,14422.0,144.156,144.156,144.0007,144.0555,14422.0
2019-01-16 12:15:00,157.57,157.76,157.37,157.75,24497.0,144.0098,144.1835,143.827,144.1743,24497.0
2019-01-16 12:20:00,157.72,157.9,157.67,157.8,7772.0,144.1469,144.3114,144.1012,144.22,7772.0
2019-01-16 12:25:00,157.79,157.87,157.73,157.82,3575.0,144.2109,144.284,144.156,144.2383,3575.0
2019-01-16 12:30:00,157.83,157.87,157.68,157.8,10704.0,144.2474,144.284,144.1103,144.22,10704.0
2019-01-16 12:35:00,157.84,157.85,157.53,157.64,11431.0,144.2566,144.2657,143.9733,144.0738,11431.0
2019-01-16 12:40:00,157.64,157.9,157.64,157.86,7975.0,144.0738,144.3114,144.0738,144.2749,7975.0
2019-01-16 12:45:00,157.9,158.06,157.86,157.97,6045.0,144.3114,144.4576,144.2749,144.3754,6045.0
2019-01-16 12:50:00,158.02,158.14,158.01,158.06,5985.0,144.4211,144.5308,144.4119,144.4576,5985.0
2019-01-16 12:55:00,158.04,158.12,157.99,158.03,4981.0,144.4394,144.5125,144.3937,144.4302,4981.0
2019-01-16 13:00:00,158.02,158.02,157.72,157.72,6843.0,144.4211,144.4211,144.1469,144.1469,6843.0
2019-01-16 13:05:00,157.76,157.76,157.5,157.71,8809.0,144.1835,144.1835,143.9458,144.1378,8809.0
2019-01-16 13:10:00,157.73,157.76,157.62,157.72,4301.0,144.156,144.1835,144.0555,144.1469,4301.0
2019-01-16 13:15:00,157.7,157.72,157.62,157.7,6228.0,144.1286,144.1469,144.0555,144.1286,6228.0
2019-01-16 13:20:00,157.69,157.77,157.63,157.7,5894.0,144.1195,144.1926,144.0646,144.1286,5894.0
2019-01-16 13:25:00,157.73,157.75,157.68,157.69,3146.0,144.156,144.1743,144.1103,144.1195,3146.0
2019-01-16 13:30:00,157.72,157.88,157.72,157.81,52268.0,144.1469,144.2931,144.1469,144.2292,52268.0
2019-01-16 13:35:00,157.8,157.83,157.75,157.78,5796.0,144.22,144.2474,144.1743,144.2017,5796.0
2019-01-16 13:40:00,157.79,157.79,157.62,157.64,6594.0,144.2109,144.2109,144.0555,144.0738,6594.0
2019-01-16 13:45:00,157.61,157.68,157.55,157.63,6967.0,144.0464,144.1103,143.9915,144.0646,6967.0
2019-01-16 13:50:00,157.63,157.63,157.42,157.52,9044.0,144.0646,144.0646,143.8727,143.9641,9044.0
2019-01-16 13:55:00,157.48,157.57,157.43,157.52,5605.0,143.9276,144.0098,143.8819,143.9641,5605.0
2019-01-16 14:00:00,157.5,157.68,157.5,157.63,4618.0,143.9458,144.1103,143.9458,144.0646,4618.0
2019-01-16 14:05:00,157.63,157.68,157.6,157.68,6878.0,144.0646,144.1103,144.0372,144.1103,6878.0
2019-01-16 14:10:00,157.64,157.64,157.54,157.58,4203.0,144.0738,144.0738,143.9824,144.0189,4203.0
2019-01-16 14:15:00,157.63,157.8,157.62,157.77,5443.0,144.0646,144.22,144.0555,144.1926,5443.0
2019-01-16 14:20:00,157.77,157.93,157.77,157.85,6737.0,144.1926,144.3388,144.1926,144.2657,6737.0
2019-01-16 14:25:00,157.83,157.87,157.74,157.84,4329.0,144.2474,144.284,144.1652,144.2566,4329.0
2019-01-16 14:30:00,157.87,158.1,157.83,158.1,6925.0,144.284,144.4942,144.2474,144.4942,6925.0
2019-01-16 14:35:00,158.1,158.1,157.92,157.94,3498.0,144.4942,144.4942,144.3297,144.348,3498.0
2019-01-16 14:40:00,157.95,158.01,157.93,157.99,2405.0,144.3571,144.4119,144.3388,144.3937,2405.0
2019-01-16 14:45:00,157.96,158.04,157.93,157.94,5344.0,144.3662,144.4394,144.3388,144.348,5344.0
2019-01-16 14:50:00,157.95,158.02,157.66,157.86,16201.0,144.3571,144.4211,144.0921,144.2749,16201.0
2019-01-16 14:55:00,157.88,157.93,157.64,157.65,4815.0,144.2931,144.3388,144.0738,144.0829,4815.0
2019-01-16 15:00:00,157.66,157.86,157.57,157.86,7219.0,144.0921,144.2749,144.0098,144.2749,7219.0
2019-01-16 15:05:00,157.84,157.85,157.74,157.76,7500.0,144.2566,144.2657,144.1652,144.1835,7500.0
2019-01-16 15:10:00,157.79,157.85,157.72,157.74,6307.0,144.2109,144.2657,144.1469,144.1652,6307.0
2019-01-16 15:15:00,157.71,157.83,157.68,157.8,4172.0,144.1378,144.2474,144.1103,144.22,4172.0
2019-01-16 15:20:00,157.81,157.88,157.76,157.83,5259.0,144.2292,144.2931,144.1835,144.2474,5259.0
2019-01-16 15:25:00,157.81,157.83,157.75,157.81,7209.0,144.2292,144.2474,144.1743,144.2292,7209.0
2019-01-16 15:30:00,157.81,157.96,157.46,157.54,26784.0,144.2292,144.3662,143.9093,143.9824,26784.0
2019-01-16 15:35:00,157.53,157.6,157.27,157.39,47224.0,143.9733,144.0372,143.7356,143.8453,47224.0
2019-01-16 15:40:00,157.39,157.49,157.33,157.47,15977.0,143.8453,143.9367,143.7905,143.9184,15977.0
2019-01-16 15:45:00,157.47,157.77,157.38,157.74,40864.0,143.9184,144.1926,143.8362,144.1652,40864.0
2019-01-16 15:50:00,157.76,157.76,157.51,157.58,29465.0,144.1835,144.1835,143.955,144.0189,29465.0
2019-01-16 15:55:00,157.6,157.73,157.32,157.4,79477.0,144.0372,144.156,143.7813,143.8544,79477.0
2019-01-17 09:30:00,156.74,157.12,156.51,156.71,17451.0,143.2512,143.5985,143.041,143.2238,17451.0
2019-01-17 09:35:00,156.62,157.38,156.24,157.29,9774.0,143.1416,143.8362,142.7943,143.7539,9774.0
2019-01-17 09:40:00,157.37,157.81,157.2,157.79,17030.0,143.827,144.2292,143.6716,144.2109,17030.0
2019-01-17 09:45:00,157.95,158.11,157.83,157.93,5480.0,144.3571,144.5033,144.2474,144.3388,5480.0
2019-01-17 09:50:00,157.83,158.26,157.77,158.16,32012.0,144.2474,144.6404,144.1926,144.549,32012.0
2019-01-17 09:55:00,158.21,158.3,158.02,158.09,10027.0,144.5947,144.677,144.4211,144.4851,10027.0
2019-01-17 10:00:00,158.03,158.27,157.95,158.13,39317.0,144.4302,144.6496,144.3571,144.5216,39317.0
2019-01-17 10:05:00,158.12,158.37,158.06,158.32,17443.0,144.5125,144.741,144.4576,144.6953,17443.0
2019-01-17 10:10:00,158.32,158.54,158.19,158.54,8511.0,144.6953,144.8963,144.5765,144.8963,8511.0
2019-01-17 10:15:00,158.54,158.61,158.22,158.44,28987.0,144.8963,144.9603,144.6039,144.8049,28987.0
2019-01-17 10:20:00,158.48,158.62,158.21,158.44,19008.0,144.8415,144.9694,144.5947,144.8049,19008.0
2019-01-17 10:25:00,158.42,158.53,158.33,158.47,7960.0,144.7867,144.8872,144.7044,144.8324,7960.0
2019-01-17 10:30:00,158.43,158.43,158.15,158.19,9806.0,144.7958,144.7958,144.5399,144.5765,9806.0
2019-01-17 10:35:00,158.26,158.34,158.03,158.06,17247.0,144.6404,144.7135,144.4302,144.4576,17247.0
2019-01-17 10:40:00,158.16,158.33,158.11,158.23,7580.0,144.549,144.7044,144.5033,144.613,7580.0
2019-01-17 10:45:00,158.19,158.28,158.03,158.28,9874.0,144.5765,144.6587,144.4302,144.6587,9874.0
2019-01-17 10:50:00,158.25,158.35,158.16,158.24,21911.0,144.6313,144.7227,144.549,144.6221,21911.0
2019-01-17 10:55:00,158.18,158.34,158.04,158.18,9498.0,144.5673,144.7135,144.4394,144.5673,9498.0
2019-01-17 11:00:00,158.22,158.5,158.19,158.38,9193.0,144.6039,144.8598,144.5765,144.7501,9193.0
2019-01-17 11:05:00,158.38,158.61,158.38,158.51,15140.0,144.7501,144.9603,144.7501,144.8689,15140.0
2019-01-17 11:10:00,158.49,158.66,158.49,158.5,8113.0,144.8506,145.006,144.8506,144.8598,8113.0
2019-01-17 11:15:00,158.53,158.58,158.3,158.42,4190.0,144.8872,144.9329,144.677,144.7867,4190.0
2019-01-17 11:20:00,158.44,158.49,158.25,158.34,9747.0,144.8049,144.8506,144.6313,144.7135,9747.0
2019-01-17 11:25:00,158.33,158.66,158.33,158.6,6343.0,144.7044,145.006,144.7044,144.9512,6343.0
2019-01-17 11:30:00,158.58,158.74,158.53,158.74,5515.0,144.9329,145.0791,144.8872,145.0791,5515.0
2019-01-17 11:35:00,158.65,158.73,158.57,158.63,4345.0,144.9969,145.07,144.9237,144.9786,4345.0
2019-01-17 11:40:00,158.6,158.68,158.56,158.65,2115.0,144.9512,145.0243,144.9146,144.9969,2115.0
2019-01-17 11:45:00,158.66,158.8,158.62,158.75,14049.0,145.006,145.134,144.9694,145.0883,14049.0
2019-01-17 11:50:00,158.72,158.8,158.58,158.63,4082.0,145.0608,145.134,144.9329,144.9786,4082.0
2019-01-17 11:55:00,158.69,158.69,158.56,158.56,3084.0,145.0334,145.0334,144.9146,144.9146,3084.0
2019-01-17 12:00:00,158.51,158.66,158.48,158.63,6236.0,144.8689,145.006,144.8415,144.9786,6236.0
2019-01-17 12:05:00,158.63,158.63,158.38,158.47,10306.0,144.9786,144.9786,144.7501,144.8324,10306.0
2019-01-17 12:10:00,158.54,158.72,158.49,158.61,2310.0,144.8963,145.0608,144.8506,144.9603,2310.0
2019-01-17 12:15:00,158.72,158.84,158.6,158.6,6880.0,145.0608,145.1705,144.9512,144.9512,6880.0
2019-01-17 12:20:00,158.6,158.66,158.5,158.61,6618.0,144.9512,145.006,144.8598,144.9603,6618.0
2019-01-17 12:25:00,158.56,158.7,158.54,158.66,4823.0,144.9146,145.0426,144.8963,145.006,4823.0
2019-01-17 12:30:00,158.67,158.72,158.5,158.5,5200.0,145.0151,145.0608,144.8598,144.8598,5200.0
2019-01-17 12:35:00,158.49,158.55,158.45,158.45,2450.0,144.8506,144.9055,144.8141,144.8141,2450.0
2019-01-17 12:40:00,158.51,158.6,158.37,158.37,7015.0,144.8689,144.9512,144.741,144.741,7015.0
2019-01-17 12:45:00,158.37,158.43,158.28,158.33,6146.0,144.741,144.7958,144.6587,144.7044,6146.0
2019-01-17 12:50:00,158.42,158.43,158.2,158.28,5000.0,144.7867,144.7958,144.5856,144.6587,5000.0
2019-01-17 12:55:00,158.31,158.31,158.09,158.16,3640.0,144.6861,144.6861,144.4851,144.549,3640.0
2019-01-17 13:00:00,158.21,158.27,158.18,158.23,5929.0,144.5947,144.6496,144.5673,144.613,5929.0
2019-01-17 13:05:00,158.22,158.42,158.21,158.34,9662.0,144.6039,144.7867,144.5947,144.7135,9662.0
2019-01-17 13:10:00,158.38,158.47,158.35,158.37,4668.0,144.7501,144.8324,144.7227,144.741,4668.0
2019-01-17 13:15:00,158.36,158.38,158.26,158.27,6934.0,144.7318,144.7501,144.6404,144.6496,6934.0
2019-01-17 13:20:00,158.25,158.42,158.22,158.41,10375.0,144.6313,144.7867,144.6039,144.7775,10375.0
2019-01-17 13:25:00,158.45,158.56,158.39,158.39,3472.0,144.8141,144.9146,144.7592,144.7592,3472.0
2019-01-17 13:30:00,158.39,158.5,158.38,158.41,1800.0,144.7592,144.8598,144.7501,144.7775,1800.0
2019-01-17 13:35:00,158.42,158.45,158.33,158.36,6729.0,144.7867,144.8141,144.7044,144.7318,6729.0
2019-01-17 13:40:00,158.35,158.41,158.26,158.3,5595.0,144.7227,144.7775,144.6404,144.677,5595.0
2019-01-17 13:45:00,158.29,158.3,158.16,158.16,6463.0,144.6678,144.677,144.549,144.549,6463.0
2019-01-17 13:50:00,158.17,158.17,158.07,158.08,6723.0,144.5582,144.5582,144.4668,144.4759,6723.0
2019-01-17 13:55:00,158.1,158.2,158.09,158.16,6924.0,144.4942,144.5856,144.4851,144.549,6924.0
2019-01-17 14:00:00,158.16,158.23,158.12,158.23,4800.0,144.549,144.613,144.5125,144.613,4800.0
2019-01-17 14:05:00,158.18,158.21,158.05,158.06,5374.0,144.5673,144.5947,144.4485,144.4576,5374.0
2019-01-17 14:10:00,158.08,158.11,157.94,158.07,15430.0,144.4759,144.5033,144.348,144.4668,15430.0
2019-01-17 14:15:00,158.08,158.19,158.06,158.07,5430.0,144.4759,144.5765,144.4576,144.4668,5430.0
2019-01-17 14:20:00,158.11,158.11,157.56,157.65,37439.0,144.5033,144.5033,144.0007,144.0829,37439.0
2019-01-17 14:25:00,157.66,157.71,157.59,157.62,7513.0,144.0921,144.1378,144.0281,144.0555,7513.0
2019-01-17 14:30:00,157.59,157.64,157.54,157.63,4978.0,144.0281,144.0738,143.9824,144.0646,4978.0
2019-01-17 14:35:00,157.61,158.35,157.51,158.23,23763.0,144.0464,144.7227,143.955,144.613,23763.0
2019-01-17 14:40:00,158.23,159.78,158.22,159.75,54741.0,144.613,146.0296,144.6039,146.0022,54741.0
2019-01-17 14:45:00,159.86,161.57,159.82,161.57,207294.0,146.1027,147.6656,146.0662,147.6656,207294.0
2019-01-17 14:50:00,161.57,161.64,160.13,160.17,82916.0,147.6656,147.7296,146.3495,146.3861,82916.0
2019-01-17 14:55:00,160.11,160.33,159.1,159.21,37451.0,146.3312,146.5323,145.4081,145.5087,37451.0
2019-01-17 15:00:00,159.28,159.36,158.92,158.92,43752.0,145.5726,145.6458,145.2436,145.2436,43752.0
2019-01-17 15:05:00,158.93,159.48,158.93,159.18,9705.0,145.2528,145.7554,145.2528,145.4813,9705.0
2019-01-17 15:10:00,159.2,159.35,159.06,159.22,8261.0,145.4995,145.6366,145.3716,145.5178,8261.0
2019-01-17 15:15:00,159.2,159.56,159.2,159.56,18682.0,145.4995,145.8286,145.4995,145.8286,18682.0
2019-01-17 15:20:00,159.48,159.57,159.43,159.51,18532.0,145.7554,145.8377,145.7097,145.7829,18532.0
2019-01-17 15:25:00,159.55,159.75,159.19,159.67,28670.0,145.8194,146.0022,145.4904,145.9291,28670.0
2019-01-17 15:30:00,159.66,159.95,159.59,159.85,35087.0,145.9199,146.185,145.856,146.0936,35087.0
2019-01-17 15:35:00,159.86,159.93,159.74,159.86,35646.0,146.1027,146.1667,145.9931,146.1027,35646.0
2019-01-17 15:40:00,159.89,159.94,159.51,159.55,46596.0,146.1302,146.1758,145.7829,145.8194,46596.0
2019-01-17 15:45:00,159.57,159.77,159.42,159.47,61262.0,145.8377,146.0205,145.7006,145.7463,61262.0
2019-01-17 15:50:00,159.49,159.52,159.2,159.52,72838.0,145.7646,145.792,145.4995,145.792,72838.0
2019-01-17 15:55:00,159.53,160.17,159.53,160.09,160496.0,145.8011,146.3861,145.8011,146.3129,160496.0
2019-01-18 09:30:00,162.0,163.22,162.0,162.2,293698.0,148.0586,149.1736,148.0586,148.2414,293698.0
2019-01-18 09:35:00,162.2,162.61,161.98,162.26,47102.0,148.2414,148.6161,148.0403,148.2962,47102.0
2019-01-18 09:40:00,162.27,162.4,162.0,162.31,27594.0,148.3053,148.4241,148.0586,148.3419,27594.0
2019-01-18 09:45:00,162.42,163.39,162.41,163.08,33758.0,148.4424,149.3289,148.4333,149.0456,33758.0
2019-01-18 09:50:00,163.05,163.14,162.39,162.67,25163.0,149.0182,149.1005,148.415,148.6709,25163.0
2019-01-18 09:55:00,162.72,162.75,162.49,162.71,31700.0,148.7166,148.744,148.5064,148.7075,31700.0
2019-01-18 10:00:00,162.58,162.59,162.09,162.53,27580.0,148.5887,148.5978,148.1408,148.543,27580.0
2019-01-18 10:05:00,162.52,162.52,161.84,161.97,31072.0,148.5338,148.5338,147.9123,148.0312,31072.0
2019-01-18 10:10:00,162.02,162.59,161.99,162.59,14352.0,148.0768,148.5978,148.0494,148.5978,14352.0
2019-01-18 10:15:00,162.52,163.18,162.38,162.9,35906.0,148.5338,149.137,148.4059,148.8811,35906.0
2019-01-18 10:20:00,162.99,163.15,162.61,162.78,104070.0,148.9634,149.1096,148.6161,148.7714,104070.0
2019-01-18 10:25:00,162.86,163.74,162.81,163.63,94491.0,148.8446,149.6488,148.7989,149.5483,94491.0
2019-01-18 10:30:00,163.6,163.86,163.54,163.81,39859.0,149.5209,149.7585,149.466,149.7128,39859.0
2019-01-18 10:35:00,163.77,163.99,163.6,163.81,82621.0,149.6762,149.8773,149.5209,149.7128,82621.0
2019-01-18 10:40:00,163.76,164.55,163.71,164.49,73019.0,149.6671,150.3891,149.6214,150.3343,73019.0
2019-01-18 10:45:00,164.55,165.19,164.55,164.91,117135.0,150.3891,150.974,150.3891,150.7181,117135.0
2019-01-18 10:50:00,164.81,165.56,164.74,165.37,48325.0,150.6267,151.3122,150.5628,151.1386,48325.0
2019-01-18 10:55:00,165.42,165.51,165.05,165.26,41233.0,151.1843,151.2665,150.8461,151.038,41233.0
2019-01-18 11:00:00,165.29,165.32,164.89,165.07,42435.0,151.0654,151.0929,150.6999,150.8644,42435.0
2019-01-18 11:05:00,165.08,165.37,164.92,165.13,30745.0,150.8735,151.1386,150.7273,150.9192,30745.0
2019-01-18 11:10:00,165.19,165.2,164.9,165.03,9755.0,150.974,150.9832,150.709,150.8278,9755.0
2019-01-18 11:15:00,165.06,165.13,164.75,164.99,50152.0,150.8552,150.9192,150.5719,150.7913,50152.0
2019-01-18 11:20:00,165.04,165.2,164.88,165.11,36044.0,150.837,150.9832,150.6907,150.9009,36044.0
2019-01-18 11:25:00,165.1,165.41,165.04,165.41,32214.0,150.8918,151.1751,150.837,151.1751,32214.0
2019-01-18 11:30:00,165.36,165.64,164.91,164.92,56677.0,151.1294,151.3853,150.7181,150.7273,56677.0
2019-01-18 11:35:00,164.97,165.15,164.7,164.81,40891.0,150.773,150.9375,150.5262,150.6267,40891.0
2019-01-18 11:40:00,164.85,164.97,164.73,164.73,14652.0,150.6633,150.773,150.5536,150.5536,14652.0
2019-01-18 11:45:00,164.76,165.01,164.69,164.82,32937.0,150.581,150.8095,150.5171,150.6359,32937.0
2019-01-18 11:50:00,164.87,164.9,164.75,164.78,12777.0,150.6816,150.709,150.5719,150.5993,12777.0
2019-01-18 11:55:00,164.79,165.04,164.75,165.03,16733.0,150.6085,150.837,150.5719,150.8278,16733.0
2019-01-18 12:00:00,165.02,165.13,164.89,164.89,21398.0,150.8187,150.9192,150.6999,150.6999,21398.0
2019-01-18 12:05:00,164.93,165.29,164.7,165.28,18887.0,150.7364,151.0654,150.5262,151.0563,18887.0
2019-01-18 12:10:00,165.34,165.89,165.27,165.89,35976.0,151.1111,151.6138,151.0472,151.6138,35976.0
2019-01-18 12:15:00,165.85,166.14,165.2,165.55,53355.0,151.5772,151.8423,150.9832,151.3031,53355.0
2019-01-18 12:20:00,165.59,165.86,165.48,165.84,16909.0,151.3396,151.5864,151.2391,151.5681,16909.0
2019-01-18 12:25:00,165.89,166.19,165.78,166.04,30794.0,151.6138,151.888,151.5133,151.7509,30794.0
2019-01-18 12:30:00,166.02,166.02,165.64,165.79,19340.0,151.7326,151.7326,151.3853,151.5224,19340.0
2019-01-18 12:35:00,165.74,165.74,165.35,165.44,19877.0,151.4767,151.4767,151.1203,151.2025,19877.0
2019-01-18 12:40:00,165.44,165.73,165.42,165.47,18709.0,151.2025,151.4676,151.1843,151.2299,18709.0
2019-01-18 12:45:00,165.42,165.44,165.19,165.26,21283.0,151.1843,151.2025,150.974,151.038,21283.0
2019-01-18 12:50:00,165.25,165.58,165.25,165.54,10168.0,151.0289,151.3305,151.0289,151.2939,10168.0
2019-01-18 12:55:00,165.56,165.59,165.29,165.31,8039.0,151.3122,151.3396,151.0654,151.0837,8039.0
2019-01-18 13:00:00,165.37,165.7,165.28,165.58,12727.0,151.1386,151.4402,151.0563,151.3305,12727.0
2019-01-18 13:05:00,165.54,165.57,165.38,165.46,10981.0,151.2939,151.3213,151.1477,151.2208,10981.0
2019-01-18 13:10:00,165.5,165.72,165.48,165.54,65760.0,151.2574,151.4584,151.2391,151.2939,65760.0
2019-01-18 13:15:00,165.45,165.49,165.23,165.49,10786.0,151.2117,151.2482,151.0106,151.2482,10786.0
2019-01-18 13:20:00,165.55,165.61,165.44,165.54,20585.0,151.3031,151.3579,151.2025,151.2939,20585.0
2019-01-18 13:25:00,165.49,165.53,165.34,165.4,39741.0,151.2482,151.2848,151.1111,151.166,39741.0
2019-01-18 13:30:00,165.45,165.5,164.96,164.97,26177.0,151.2117,151.2574,150.7638,150.773,26177.0
2019-01-18 13:35:00,164.94,164.94,164.75,164.86,6494.0,150.7456,150.7456,150.5719,150.6724,6494.0
2019-01-18 13:40:00,164.78,164.95,164.76,164.88,7009.0,150.5993,150.7547,150.581,150.6907,7009.0
2019-01-18 13:45:00,164.84,164.89,164.67,164.86,8746.0,150.6542,150.6999,150.4988,150.6724,8746.0
2019-01-18 13:50:00,164.88,164.89,164.77,164.78,6977.0,150.6907,150.6999,150.5902,150.5993,6977.0
2019-01-18 13:55:00,164.74,164.81,164.67,164.79,14221.0,150.5628,150.6267,150.4988,150.6085,14221.0
2019-01-18 14:00:00,164.76,164.99,164.75,164.94,12447.0,150.581,150.7913,150.5719,150.7456,12447.0
2019-01-18 14:05:00,164.92,164.93,164.57,164.7,20684.0,150.7273,150.7364,150.4074,150.5262,20684.0
2019-01-18 14:10:00,164.68,164.7,164.22,164.36,16897.0,150.5079,150.5262,150.0875,150.2155,16897.0
2019-01-18 14:15:00,164.34,164.34,164.01,164.02,15764.0,150.1972,150.1972,149.8956,149.9047,15764.0
2019-01-18 14:20:00,164.0,164.12,163.88,164.07,49419.0,149.8865,149.9961,149.7768,149.9504,49419.0
2019-01-18 14:25:00,163.99,164.14,163.85,164.02,13499.0,149.8773,150.0144,149.7494,149.9047,13499.0
2019-01-18 14:30:00,164.04,164.13,163.99,164.05,10381.0,149.923,150.0053,149.8773,149.9322,10381.0
2019-01-18 14:35:00,164.02,164.09,163.94,163.95,22840.0,149.9047,149.9687,149.8316,149.8408,22840.0
2019-01-18 14:40:00,163.95,163.96,163.69,163.86,31194.0,149.8408,149.8499,149.6031,149.7585,31194.0
2019-01-18 14:45:00,163.9,163.94,163.79,163.86,16550.0,149.7951,149.8316,149.6945,149.7585,16550.0
2019-01-18 14:50:00,163.88,163.98,163.78,163.91,15131.0,149.7768,149.8682,149.6854,149.8042,15131.0
2019-01-18 14:55:00,163.95,164.08,163.89,163.89,9900.0,149.8408,149.9596,149.7859,149.7859,9900.0
2019-01-18 15:00:00,163.9,163.9,163.75,163.79,13100.0,149.7951,149.7951,149.658,149.6945,13100.0
2019-01-18 15:05:00,163.8,164.03,163.75,163.98,27959.0,149.7037,149.9139,149.658,149.8682,27959.0
2019-01-18 15:10:00,163.97,164.09,163.87,164.03,18983.0,149.859,149.9687,149.7676,149.9139,18983.0
2019-01-18 15:15:00,164.03,164.11,163.97,164.09,8997.0,149.9139,149.987,149.859,149.9687,8997.0
2019-01-18 15:20:00,164.12,164.13,163.98,163.99,21962.0,149.9961,150.0053,149.8682,149.8773,21962.0
2019-01-18 15:25:00,163.99,164.09,163.98,164.0,13253.0,149.8773,149.9687,149.8682,149.8865,13253.0
2019-01-18 15:30:00,164.03,164.13,163.77,163.87,23369.0,149.9139,150.0053,149.6762,149.7676,23369.0
2019-01-18 15:35:00,163.9,164.15,163.9,164.08,21963.0,149.7951,150.0235,149.7951,149.9596,21963.0
2019-01-18 15:40:00,164.1,164.26,164.02,164.24,24350.0,149.9778,150.1241,149.9047,150.1058,24350.0
2019-01-18 15:45:00,164.27,164.4,164.04,164.09,50205.0,150.1332,150.252,149.923,149.9687,50205.0
2019-01-18 15:50:00,164.1,164.1,163.98,164.05,115776.0,149.9778,149.9778,149.8682,149.9322,115776.0
2019-01-18 15:55:00,164.06,164.64,164.03,164.6,130437.0,149.9413,150.4714,149.9139,150.4348,130437.0
2019-01-22 09:30:00,162.89,163.0,161.6,162.1,52645.0,148.872,148.9725,147.693,148.15,52645.0
2019-01-22 09:35:00,162.13,162.17,160.11,160.4,57807.0,148.1774,148.2139,146.3312,146.5963,57807.0
2019-01-22 09:40:00,160.39,160.66,160.11,160.42,26366.0,146.5871,146.8339,146.3312,146.6145,26366.0
2019-01-22 09:45:00,160.39,160.47,159.57,159.66,36304.0,146.5871,146.6602,145.8377,145.9199,36304.0
2019-01-22 09:50:00,159.6,159.68,158.73,159.14,60177.0,145.8651,145.9382,145.07,145.4447,60177.0
2019-01-22 09:55:00,159.17,160.36,158.9,160.06,42241.0,145.4721,146.5597,145.2254,146.2855,42241.0
2019-01-22 10:00:00,160.0,160.09,159.55,159.75,14762.0,146.2307,146.3129,145.8194,146.0022,14762.0
2019-01-22 10:05:00,159.75,160.19,159.68,159.92,21815.0,146.0022,146.4043,145.9382,146.1576,21815.0
2019-01-22 10:10:00,159.98,160.19,159.9,160.06,24802.0,146.2124,146.4043,146.1393,146.2855,24802.0
2019-01-22 10:15:00,160.06,160.63,159.96,160.38,21398.0,146.2855,146.8065,146.1941,146.578,21398.0
2019-01-22 10:20:00,160.32,160.32,160.03,160.03,13912.0,146.5231,146.5231,146.2581,146.2581,13912.0
2019-01-22 10:25:00,160.08,160.21,159.85,160.0,33912.0,146.3038,146.4226,146.0936,146.2307,33912.0
2019-01-22 10:30:00,159.95,160.11,159.86,159.97,21087.0,146.185,146.3312,146.1027,146.2033,21087.0
2019-01-22 10:35:00,159.96,160.05,159.83,159.98,22298.0,146.1941,146.2764,146.0753,146.2124,22298.0
2019-01-22 10:40:00,159.95,160.03,159.6,159.9,31823.0,146.185,146.2581,145.8651,146.1393,31823.0
2019-01-22 10:45:00,159.92,159.97,159.82,159.91,6065.0,146.1576,146.2033,146.0662,146.1484,6065.0
2019-01-22 10:50:00,159.93,160.12,159.82,159.99,11571.0,146.1667,146.3404,146.0662,146.2215,11571.0
2019-01-22 10:55:00,160.0,160.14,159.78,159.78,12265.0,146.2307,146.3586,146.0296,146.0296,12265.0
2019-01-22 11:00:00,159.72,159.88,159.69,159.82,10160.0,145.9748,146.121,145.9474,146.0662,10160.0
2019-01-22 11:05:00,159.86,160.1,159.8,160.01,16897.0,146.1027,146.3221,146.0479,146.2398,16897.0
2019-01-22 11:10:00,160.02,160.04,159.85,159.93,15582.0,146.249,146.2672,146.0936,146.1667,15582.0
2019-01-22 11:15:00,159.99,160.21,159.99,160.21,11437.0,146.2215,146.4226,146.2215,146.4226,11437.0
2019-01-22 11:20:00,160.16,160.2,160.04,160.1,7439.0,146.3769,146.4135,146.2672,146.3221,7439.0
2019-01-22 11:25:00,160.12,160.18,159.93,159.98,10950.0,146.3404,146.3952,146.1667,146.2124,10950.0
2019-01-22 11:30:00,159.99,160.04,159.9,160.01,9165.0,146.2215,146.2672,146.1393,146.2398,9165.0
2019-01-22 11:35:00,160.03,160.15,159.94,159.97,6156.0,146.2581,146.3678,146.1758,146.2033,6156.0
2019-01-22 11:40:00,159.89,159.89,159.54,159.73,12154.0,146.1302,146.1302,145.8103,145.9839,12154.0
2019-01-22 11:45:00,159.73,159.74,159.53,159.64,6900.0,145.9839,145.9931,145.8011,145.9017,6900.0
2019-01-22 11:50:00,159.61,159.62,159.18,159.18,14909.0,145.8742,145.8834,145.4813,145.4813,14909.0
2019-01-22 11:55:00,159.19,159.22,158.9,158.98,35607.0,145.4904,145.5178,145.2254,145.2985,35607.0
2019-01-22 12:00:00,159.01,159.19,158.9,159.18,15403.0,145.3259,145.4904,145.2254,145.4813,15403.0
2019-01-22 12:05:00,159.07,159.33,159.06,159.26,9741.0,145.3807,145.6183,145.3716,145.5544,9741.0
2019-01-22 12:10:00,159.28,159.37,159.19,159.31,5228.0,145.5726,145.6549,145.4904,145.6001,5228.0
2019-01-22 12:15:00,159.27,159.43,159.21,159.27,8326.0,145.5635,145.7097,145.5087,145.5635,8326.0
2019-01-22 12:20:00,159.27,159.42,159.14,159.18,6473.0,145.5635,145.7006,145.4447,145.4813,6473.0
2019-01-22 12:25:00,159.11,159.21,158.93,159.16,12467.0,145.4173,145.5087,145.2528,145.463,12467.0
2019-01-22 12:30:00,159.12,159.25,159.05,159.12,7401.0,145.4264,145.5452,145.3624,145.4264,7401.0
2019-01-22 12:35:00,159.12,159.24,159.06,159.19,10903.0,145.4264,145.5361,145.3716,145.4904,10903.0
2019-01-22 12:40:00,159.2,159.27,159.13,159.22,7691.0,145.4995,145.5635,145.4356,145.5178,7691.0
2019-01-22 12:45:00,159.2,159.26,159.09,159.18,7075.0,145.4995,145.5544,145.399,145.4813,7075.0
2019-01-22 12:50:00,159.2,159.25,159.0,159.02,6105.0,145.4995,145.5452,145.3167,145.335,6105.0
2019-01-22 12:55:00,159.02,159.04,158.8,158.88,12064.0,145.335,145.3533,145.134,145.2071,12064.0
2019-01-22 13:00:00,158.8,158.82,158.59,158.59,12571.0,145.134,145.1522,144.942,144.942,12571.0
2019-01-22 13:05:00,158.57,158.73,158.51,158.71,10438.0,144.9237,145.07,144.8689,145.0517,10438.0
2019-01-22 13:10:00,158.68,158.72,158.09,158.2,55991.0,145.0243,145.0608,144.4851,144.5856,55991.0
2019-01-22 13:15:00,158.22,158.4,157.94,158.0,10925.0,144.6039,144.7684,144.348,144.4028,10925.0
2019-01-22 13:20:00,158.05,158.64,158.05,158.2,26447.0,144.4485,144.9877,144.4485,144.5856,26447.0
2019-01-22 13:25:00,158.2,158.39,158.14,158.3,17246.0,144.5856,144.7592,144.5308,144.677,17246.0
2019-01-22 13:30:00,158.3,158.54,158.17,158.48,9842.0,144.677,144.8963,144.5582,144.8415,9842.0
2019-01-22 13:35:00,158.54,158.78,158.54,158.72,7889.0,144.8963,145.1157,144.8963,145.0608,7889.0
2019-01-22 13:40:00,158.76,158.84,158.49,158.49,14001.0,145.0974,145.1705,144.8506,144.8506,14001.0
2019-01-22 13:45:00,158.55,158.59,158.43,158.58,3882.0,144.9055,144.942,144.7958,144.9329,3882.0
2019-01-22 13:50:00,158.6,158.72,158.51,158.51,7115.0,144.9512,145.0608,144.8689,144.8689,7115.0
2019-01-22 13:55:00,158.55,158.75,158.55,158.59,7400.0,144.9055,145.0883,144.9055,144.942,7400.0
2019-01-22 14:00:00,158.57,158.63,158.4,158.4,10965.0,144.9237,144.9786,144.7684,144.7684,10965.0
2019-01-22 14:05:00,158.46,158.68,158.46,158.57,8008.0,144.8232,145.0243,144.8232,144.9237,8008.0
2019-01-22 14:10:00,158.6,158.77,158.59,158.59,4523.0,144.9512,145.1065,144.942,144.942,4523.0
2019-01-22 14:15:00,158.59,158.77,158.59,158.71,14474.0,144.942,145.1065,144.942,145.0517,14474.0
2019-01-22 14:20:00,158.74,158.74,158.43,158.45,7172.0,145.0791,145.0791,144.7958,144.8141,7172.0
2019-01-22 14:25:00,158.52,158.55,158.42,158.49,7699.0,144.8781,144.9055,144.7867,144.8506,7699.0
2019-01-22 14:30:00,158.53,158.56,158.26,158.26,13242.0,144.8872,144.9146,144.6404,144.6404,13242.0
2019-01-22 14:35:00,158.3,158.33,158.07,158.13,13773.0,144.677,144.7044,144.4668,144.5216,13773.0
2019-01-22 14:40:00,158.2,158.32,157.95,157.98,13474.0,144.5856,144.6953,144.3571,144.3845,13474.0
2019-01-22 14:45:00,157.95,158.08,157.8,157.89,11605.0,144.3571,144.4759,144.22,144.3023,11605.0
2019-01-22 14:50:00,157.92,158.1,157.75,157.89,18241.0,144.3297,144.4942,144.1743,144.3023,18241.0
2019-01-22 14:55:00,157.94,158.13,157.91,158.06,16523.0,144.348,144.5216,144.3205,144.4576,16523.0
2019-01-22 15:00:00,158.05,158.07,157.56,157.57,32211.0,144.4485,144.4668,144.0007,144.0098,32211.0
2019-01-22 15:05:00,157.66,157.69,157.38,157.49,16802.0,144.0921,144.1195,143.8362,143.9367,16802.0
2019-01-22 15:10:00,157.54,157.95,157.5,157.89,12749.0,143.9824,144.3571,143.9458,144.3023,12749.0
2019-01-22 15:15:00,157.89,158.08,157.84,157.92,24770.0,144.3023,144.4759,144.2566,144.3297,24770.0
2019-01-22 15:20:00,157.96,158.43,157.91,158.34,20416.0,144.3662,144.7958,144.3205,144.7135,20416.0
2019-01-22 15:25:00,158.36,158.36,158.13,158.19,8327.0,144.7318,144.7318,144.5216,144.5765,8327.0
2019-01-22 15:30:00,158.15,158.22,157.8,157.81,19119.0,144.5399,144.6039,144.22,144.2292,19119.0
2019-01-22 15:35:00,157.75,158.57,157.58,158.57,21033.0,144.1743,144.9237,144.0189,144.9237,21033.0
2019-01-22 15:40:00,158.55,158.79,158.21,158.22,26979.0,144.9055,145.1248,144.5947,144.6039,26979.0
2019-01-22 15:45:00,158.2,158.2,157.95,158.12,46939.0,144.5856,144.5856,144.3571,144.5125,46939.0
2019-01-22 15:50:00,158.1,158.18,157.77,157.86,32765.0,144.4942,144.5673,144.1926,144.2749,32765.0
2019-01-22 15:55:00,157.88,158.85,157.77,158.83,117904.0,144.2931,145.1797,144.1926,145.1614,117904.0
2019-01-23 09:30:00,159.54,160.34,159.06,159.06,55757.0,145.8103,146.5414,145.3716,145.3716,55757.0
2019-01-23 09:35:00,159.21,159.76,158.97,159.32,41507.0,145.5087,146.0113,145.2893,145.6092,41507.0
2019-01-23 09:40:00,159.27,160.25,159.05,159.82,37519.0,145.5635,146.4592,145.3624,146.0662,37519.0
2019-01-23 09:45:00,159.79,160.57,159.79,160.53,47787.0,146.0388,146.7516,146.0388,146.7151,47787.0
2019-01-23 09:50:00,160.55,160.7,159.77,159.88,17817.0,146.7334,146.8704,146.0205,146.121,17817.0
2019-01-23 09:55:00,159.89,159.96,159.41,159.59,17206.0,146.1302,146.1941,145.6915,145.856,17206.0
2019-01-23 10:00:00,159.62,160.2,159.37,160.2,18252.0,145.8834,146.4135,145.6549,146.4135,18252.0
2019-01-23 10:05:00,160.16,160.21,159.74,159.74,20930.0,146.3769,146.4226,145.9931,145.9931,20930.0
2019-01-23 10:10:00,159.87,160.0,159.67,159.8,10096.0,146.1119,146.2307,145.9291,146.0479,10096.0
2019-01-23 10:15:00,159.8,159.95,159.38,159.42,15315.0,146.0479,146.185,145.664,145.7006,15315.0
2019-01-23 10:20:00,159.46,159.63,159.34,159.44,15384.0,145.7372,145.8925,145.6275,145.7189,15384.0
2019-01-23 10:25:00,159.45,159.45,158.95,159.04,15954.0,145.728,145.728,145.271,145.3533,15954.0
2019-01-23 10:30:00,159.04,159.3,158.96,159.18,27905.0,145.3533,145.5909,145.2802,145.4813,27905.0
2019-01-23 10:35:00,159.12,159.36,159.06,159.25,10404.0,145.4264,145.6458,145.3716,145.5452,10404.0
2019-01-23 10:40:00,159.21,159.22,158.6,158.6,12194.0,145.5087,145.5178,144.9512,144.9512,12194.0
2019-01-23 10:45:00,158.59,158.78,158.56,158.75,17865.0,144.942,145.1157,144.9146,145.0883,17865.0
2019-01-23 10:50:00,158.7,158.7,158.53,158.58,9166.0,145.0426,145.0426,144.8872,144.9329,9166.0
2019-01-23 10:55:00,158.56,158.6,158.26,158.3,23379.0,144.9146,144.9512,144.6404,144.677,23379.0
2019-01-23 11:00:00,158.31,158.45,158.11,158.27,26227.0,144.6861,144.8141,144.5033,144.6496,26227.0
2019-01-23 11:05:00,158.32,158.49,158.31,158.34,7590.0,144.6953,144.8506,144.6861,144.7135,7590.0
2019-01-23 11:10:00,158.36,158.64,158.14,158.15,14374.0,144.7318,144.9877,144.5308,144.5399,14374.0
2019-01-23 11:15:00,158.16,158.18,157.87,157.91,16873.0,144.549,144.5673,144.284,144.3205,16873.0
2019-01-23 11:20:00,157.94,157.95,157.5,157.56,10297.0,144.348,144.3571,143.9458,144.0007,10297.0
2019-01-23 11:25:00,157.56,157.73,157.4,157.73,18840.0,144.0007,144.156,143.8544,144.156,18840.0
2019-01-23 11:30:00,157.69,157.85,157.52,157.78,8967.0,144.1195,144.2657,143.9641,144.2017,8967.0
2019-01-23 11:35:00,157.8,157.88,157.64,157.72,7680.0,144.22,144.2931,144.0738,144.1469,7680.0
2019-01-23 11:40:00,157.68,157.68,157.31,157.37,8249.0,144.1103,144.1103,143.7722,143.827,8249.0
2019-01-23 11:45:00,157.36,157.39,156.86,156.86,8321.0,143.8179,143.8453,143.3609,143.3609,8321.0
2019-01-23 11:50:00,156.94,156.99,156.65,156.7,13426.0,143.434,143.4797,143.169,143.2147,13426.0
2019-01-23 11:55:00,156.64,157.08,156.64,156.86,9219.0,143.1598,143.562,143.1598,143.3609,9219.0
2019-01-23 12:00:00,156.92,157.05,156.75,156.99,6593.0,143.4157,143.5346,143.2604,143.4797,6593.0
2019-01-23 12:05:00,156.96,157.06,156.47,156.61,11735.0,143.4523,143.5437,143.0045,143.1324,11735.0
2019-01-23 12:10:00,156.63,156.76,156.53,156.67,9907.0,143.1507,143.2695,143.0593,143.1873,9907.0
2019-01-23 12:15:00,156.61,156.64,156.35,156.49,25451.0,143.1324,143.1598,142.8948,143.0228,25451.0
2019-01-23 12:20:00,156.49,156.82,156.25,156.78,51777.0,143.0228,143.3244,142.8034,143.2878,51777.0
2019-01-23 12:25:00,156.81,157.14,156.76,157.11,19145.0,143.3152,143.6168,143.2695,143.5894,19145.0
2019-01-23 12:30:00,157.08,157.23,157.01,157.15,17216.0,143.562,143.6991,143.498,143.626,17216.0
2019-01-23 12:35:00,157.09,157.23,157.08,157.17,25786.0,143.5711,143.6991,143.562,143.6442,25786.0
2019-01-23 12:40:00,157.14,157.3,157.03,157.25,8694.0,143.6168,143.763,143.5163,143.7173,8694.0
2019-01-23 12:45:00,157.31,157.61,157.3,157.61,8902.0,143.7722,144.0464,143.763,144.0464,8902.0
2019-01-23 12:50:00,157.59,157.76,157.46,157.49,11053.0,144.0281,144.1835,143.9093,143.9367,11053.0
2019-01-23 12:55:00,157.49,157.72,157.46,157.67,22643.0,143.9367,144.1469,143.9093,144.1012,22643.0
2019-01-23 13:00:00,157.63,157.63,157.37,157.41,13641.0,144.0646,144.0646,143.827,143.8636,13641.0
2019-01-23 13:05:00,157.4,157.69,157.3,157.69,13883.0,143.8544,144.1195,143.763,144.1195,13883.0
2019-01-23 13:10:00,157.69,157.73,157.48,157.59,5100.0,144.1195,144.156,143.9276,144.0281,5100.0
2019-01-23 13:15:00,157.63,157.9,157.62,157.8,10422.0,144.0646,144.3114,144.0555,144.22,10422.0
2019-01-23 13:20:00,157.78,157.81,157.63,157.63,3713.0,144.2017,144.2292,144.0646,144.0646,3713.0
2019-01-23 13:25:00,157.62,157.62,157.26,157.3,6464.0,144.0555,144.0555,143.7265,143.763,6464.0
2019-01-23 13:30:00,157.31,157.48,157.28,157.37,6547.0,143.7722,143.9276,143.7448,143.827,6547.0
2019-01-23 13:35:00,157.4,157.47,157.29,157.3,7323.0,143.8544,143.9184,143.7539,143.763,7323.0
2019-01-23 13:40:00,157.26,157.37,157.19,157.3,4215.0,143.7265,143.827,143.6625,143.763,4215.0
2019-01-23 13:45:00,157.41,157.45,157.33,157.33,5479.0,143.8636,143.9001,143.7905,143.7905,5479.0
2019-01-23 13:50:00,157.37,157.47,157.23,157.25,7875.0,143.827,143.9184,143.6991,143.7173,7875.0
2019-01-23 13:55:00,157.32,157.42,157.23,157.39,8381.0,143.7813,143.8727,143.6991,143.8453,8381.0
2019-01-23 14:00:00,157.4,157.74,157.4,157.7,6290.0,143.8544,144.1652,143.8544,144.1286,6290.0
2019-01-23 14:05:00,157.68,157.68,157.54,157.61,7311.0,144.1103,144.1103,143.9824,144.0464,7311.0
2019-01-23 14:10:00,157.59,157.65,157.53,157.57,12833.0,144.0281,144.0829,143.9733,144.0098,12833.0
2019-01-23 14:15:00,157.58,157.63,157.24,157.31,7345.0,144.0189,144.0646,143.7082,143.7722,7345.0
2019-01-23 14:20:00,157.31,157.55,157.31,157.54,11927.0,143.7722,143.9915,143.7722,143.9824,11927.0
2019-01-23 14:25:00,157.58,157.76,157.51,157.76,7622.0,144.0189,144.1835,143.955,144.1835,7622.0
2019-01-23 14:30:00,157.7,157.75,157.35,157.62,18810.0,144.1286,144.1743,143.8087,144.0555,18810.0
2019-01-23 14:35:00,157.63,157.69,157.43,157.5,10584.0,144.0646,144.1195,143.8819,143.9458,10584.0
2019-01-23 14:40:00,157.5,157.5,157.17,157.17,10806.0,143.9458,143.9458,143.6442,143.6442,10806.0
2019-01-23 14:45:00,157.11,157.31,157.05,157.29,10135.0,143.5894,143.7722,143.5346,143.7539,10135.0
2019-01-23 14:50:00,157.37,157.56,157.23,157.26,11064.0,143.827,144.0007,143.6991,143.7265,11064.0
2019-01-23 14:55:00,157.23,157.41,157.13,157.34,11353.0,143.6991,143.8636,143.6077,143.7996,11353.0
2019-01-23 15:00:00,157.39,157.67,157.35,157.63,7430.0,143.8453,144.1012,143.8087,144.0646,7430.0
2019-01-23 15:05:00,157.64,157.68,157.22,157.27,7907.0,144.0738,144.1103,143.6899,143.7356,7907.0
2019-01-23 15:10:00,157.24,157.51,157.2,157.44,12096.0,143.7082,143.955,143.6716,143.891,12096.0
2019-01-23 15:15:00,157.48,157.93,157.48,157.83,9265.0,143.9276,144.3388,143.9276,144.2474,9265.0
2019-01-23 15:20:00,157.77,157.86,157.56,157.56,10392.0,144.1926,144.2749,144.0007,144.0007,10392.0
2019-01-23 15:25:00,157.57,157.66,157.5,157.63,12877.0,144.0098,144.0921,143.9458,144.0646,12877.0
2019-01-23 15:30:00,157.66,157.67,157.38,157.42,13600.0,144.0921,144.1012,143.8362,143.8727,13600.0
2019-01-23 15:35:00,157.44,157.63,157.42,157.56,17267.0,143.891,144.0646,143.8727,144.0007,17267.0
2019-01-23 15:40:00,157.57,157.63,157.45,157.46,26744.0,144.0098,144.0646,143.9001,143.9093,26744.0
2019-01-23 15:45:00,157.48,157.65,157.36,157.64,36949.0,143.9276,144.0829,143.8179,144.0738,36949.0
2019-01-23 15:50:00,157.69,157.69,157.32,157.37,30837.0,144.1195,144.1195,143.7813,143.827,30837.0
2019-01-23 15:55:00,157.38,157.7,157.38,157.6,87953.0,143.8362,144.1286,143.8362,144.0372,87953.0
2019-01-24 09:30:00,157.75,158.5,157.57,158.33,21217.0,144.1743,144.8598,144.0098,144.7044,21217.0
2019-01-24 09:35:00,158.36,158.49,157.9,158.05,9442.0,144.7318,144.8506,144.3114,144.4485,9442.0
2019-01-24 09:40:00,158.17,158.21,157.7,157.88,16753.0,144.5582,144.5947,144.1286,144.2931,16753.0
2019-01-24 09:45:00,157.94,158.26,157.78,157.83,11727.0,144.348,144.6404,144.2017,144.2474,11727.0
2019-01-24 09:50:00,157.77,157.92,157.47,157.92,16061.0,144.1926,144.3297,143.9184,144.3297,16061.0
2019-01-24 09:55:00,157.97,158.22,157.75,158.05,13144.0,144.3754,144.6039,144.1743,144.4485,13144.0
2019-01-24 10:00:00,157.95,158.2,157.81,158.14,8878.0,144.3571,144.5856,144.2292,144.5308,8878.0
2019-01-24 10:05:00,158.19,158.37,158.12,158.3,10440.0,144.5765,144.741,144.5125,144.677,10440.0
2019-01-24 10:10:00,158.28,158.48,158.2,158.45,9640.0,144.6587,144.8415,144.5856,144.8141,9640.0
2019-01-24 10:15:00,158.47,158.7,158.37,158.65,12116.0,144.8324,145.0426,144.741,144.9969,12116.0
2019-01-24 10:20:00,158.69,158.72,158.4,158.48,12502.0,145.0334,145.0608,144.7684,144.8415,12502.0
2019-01-24 10:25:00,158.46,158.63,158.34,158.51,27165.0,144.8232,144.9786,144.7135,144.8689,27165.0
2019-01-24 10:30:00,158.49,158.57,158.36,158.45,12131.0,144.8506,144.9237,144.7318,144.8141,12131.0
2019-01-24 10:35:00,158.5,158.5,158.08,158.32,9396.0,144.8598,144.8598,144.4759,144.6953,9396.0
2019-01-24 10:40:00,158.36,158.37,158.04,158.12,7708.0,144.7318,144.741,144.4394,144.5125,7708.0
2019-01-24 10:45:00,158.06,158.12,157.78,157.78,4333.0,144.4576,144.5125,144.2017,144.2017,4333.0
2019-01-24 10:50:00,157.8,158.01,157.8,158.0,3472.0,144.22,144.4119,144.22,144.4028,3472.0
2019-01-24 10:55:00,158.08,158.25,157.97,158.13,6386.0,144.4759,144.6313,144.3754,144.5216,6386.0
2019-01-24 11:00:00,158.07,158.12,157.98,158.06,8625.0,144.4668,144.5125,144.3845,144.4576,8625.0
2019-01-24 11:05:00,158.01,158.17,157.98,158.17,8870.0,144.4119,144.5582,144.3845,144.5582,8870.0
2019-01-24 11:10:00,158.11,158.21,157.73,157.85,10333.0,144.5033,144.5947,144.156,144.2657,10333.0
2019-01-24 11:15:00,157.8,158.11,157.8,157.93,6826.0,144.22,144.5033,144.22,144.3388,6826.0
2019-01-24 11:20:00,157.91,158.2,157.76,158.11,7022.0,144.3205,144.5856,144.1835,144.5033,7022.0
2019-01-24 11:25:00,158.11,158.35,158.1,158.32,12324.0,144.5033,144.7227,144.4942,144.6953,12324.0
2019-01-24 11:30:00,158.26,158.28,157.99,158.21,12636.0,144.6404,144.6587,144.3937,144.5947,12636.0
2019-01-24 11:35:00,158.22,158.52,158.09,158.41,8800.0,144.6039,144.8781,144.4851,144.7775,8800.0
2019-01-24 11:40:00,158.46,158.52,158.41,158.46,6627.0,144.8232,144.8781,144.7775,144.8232,6627.0
2019-01-24 11:45:00,158.48,158.64,158.36,158.47,26327.0,144.8415,144.9877,144.7318,144.8324,26327.0
2019-01-24 11:50:00,158.46,158.53,158.27,158.46,21750.0,144.8232,144.8872,144.6496,144.8232,21750.0
2019-01-24 11:55:00,158.46,158.51,158.36,158.43,10300.0,144.8232,144.8689,144.7318,144.7958,10300.0
2019-01-24 12:00:00,158.44,158.44,158.24,158.27,2854.0,144.8049,144.8049,144.6221,144.6496,2854.0
2019-01-24 12:05:00,158.23,158.24,158.04,158.04,2711.0,144.613,144.6221,144.4394,144.4394,2711.0
2019-01-24 12:10:00,158.04,158.07,157.85,157.9,5400.0,144.4394,144.4668,144.2657,144.3114,5400.0
2019-01-24 12:15:00,157.94,157.98,157.85,157.92,6428.0,144.348,144.3845,144.2657,144.3297,6428.0
2019-01-24 12:20:00,157.87,158.0,157.83,158.0,5836.0,144.284,144.4028,144.2474,144.4028,5836.0
2019-01-24 12:25:00,158.0,158.04,157.86,157.91,3251.0,144.4028,144.4394,144.2749,144.3205,3251.0
2019-01-24 12:30:00,157.92,158.06,157.92,157.96,4400.0,144.3297,144.4576,144.3297,144.3662,4400.0
2019-01-24 12:35:00,157.94,157.94,157.47,157.6,3937.0,144.348,144.348,143.9184,144.0372,3937.0
2019-01-24 12:40:00,157.59,157.72,157.53,157.61,26194.0,144.0281,144.1469,143.9733,144.0464,26194.0
2019-01-24 12:45:00,157.61,157.89,157.6,157.74,7133.0,144.0464,144.3023,144.0372,144.1652,7133.0
2019-01-24 12:50:00,157.74,157.74,157.41,157.46,6203.0,144.1652,144.1652,143.8636,143.9093,6203.0
2019-01-24 12:55:00,157.49,157.6,157.36,157.58,7707.0,143.9367,144.0372,143.8179,144.0189,7707.0
2019-01-24 13:00:00,157.55,157.68,157.33,157.44,43518.0,143.9915,144.1103,143.7905,143.891,43518.0
2019-01-24 13:05:00,157.44,157.56,157.39,157.52,6410.0,143.891,144.0007,143.8453,143.9641,6410.0
2019-01-24 13:10:00,157.48,157.48,157.18,157.29,5647.0,143.9276,143.9276,143.6534,143.7539,5647.0
2019-01-24 13:15:00,157.27,157.34,157.07,157.34,2241.0,143.7356,143.7996,143.5528,143.7996,2241.0
2019-01-24 13:20:00,157.39,157.47,157.2,157.23,15104.0,143.8453,143.9184,143.6716,143.6991,15104.0
2019-01-24 13:25:00,157.3,157.46,157.2,157.42,8111.0,143.763,143.9093,143.6716,143.8727,8111.0
2019-01-24 13:30:00,157.38,157.72,157.38,157.71,5047.0,143.8362,144.1469,143.8362,144.1378,5047.0
2019-01-24 13:35:00,157.71,157.83,157.65,157.71,8407.0,144.1378,144.2474,144.0829,144.1378,8407.0
2019-01-24 13:40:00,157.77,157.81,157.48,157.51,7297.0,144.1926,144.2292,143.9276,143.955,7297.0
2019-01-24 13:45:00,157.54,157.86,157.48,157.86,7462.0,143.9824,144.2749,143.9276,144.2749,7462.0
2019-01-24 13:50:00,157.86,157.93,157.79,157.83,3243.0,144.2749,144.3388,144.2109,144.2474,3243.0
2019-01-24 13:55:00,157.82,158.11,157.78,158.1,6496.0,144.2383,144.5033,144.2017,144.4942,6496.0
2019-01-24 14:00:00,158.12,158.12,157.8,157.82,6431.0,144.5125,144.5125,144.22,144.2383,6431.0
2019-01-24 14:05:00,157.91,158.04,157.88,157.91,4294.0,144.3205,144.4394,144.2931,144.3205,4294.0
2019-01-24 14:10:00,157.9,158.0,157.87,157.92,3561.0,144.3114,144.4028,144.284,144.3297,3561.0
2019-01-24 14:15:00,157.91,158.1,157.89,158.01,7008.0,144.3205,144.4942,144.3023,144.4119,7008.0
2019-01-24 14:20:00,158.01,158.16,157.93,157.98,6793.0,144.4119,144.549,144.3388,144.3845,6793.0
2019-01-24 14:25:00,158.0,158.2,157.95,158.2,3190.0,144.4028,144.5856,144.3571,144.5856,3190.0
2019-01-24 14:30:00,158.16,158.18,158.0,158.12,5948.0,144.549,144.5673,144.4028,144.5125,5948.0
2019-01-24 14:35:00,158.08,158.34,158.05,158.28,8669.0,144.4759,144.7135,144.4485,144.6587,8669.0
2019-01-24 14:40:00,158.33,158.33,158.19,158.23,8245.0,144.7044,144.7044,144.5765,144.613,8245.0
2019-01-24 14:45:00,158.24,158.35,158.2,158.23,13238.0,144.6221,144.7227,144.5856,144.613,13238.0
2019-01-24 14:50:00,158.27,158.46,158.23,158.46,10431.0,144.6496,144.8232,144.613,144.8232,10431.0
2019-01-24 14:55:00,158.5,158.52,158.33,158.33,10489.0,144.8598,144.8781,144.7044,144.7044,10489.0
2019-01-24 15:00:00,158.31,158.41,158.26,158.33,22998.0,144.6861,144.7775,144.6404,144.7044,22998.0
2019-01-24 15:05:00,158.36,158.69,158.36,158.63,14477.0,144.7318,145.0334,144.7318,144.9786,14477.0
2019-01-24 15:10:00,158.63,159.01,158.59,158.98,26019.0,144.9786,145.3259,144.942,145.2985,26019.0
2019-01-24 15:15:00,159.0,159.09,158.68,158.68,28351.0,145.3167,145.399,145.0243,145.0243,28351.0
2019-01-24 15:20:00,158.68,158.68,158.39,158.39,5938.0,145.0243,145.0243,144.7592,144.7592,5938.0
2019-01-24 15:25:00,158.38,158.58,158.36,158.41,9731.0,144.7501,144.9329,144.7318,144.7775,9731.0
2019-01-24 15:30:00,158.42,158.42,158.19,158.27,8362.0,144.7867,144.7867,144.5765,144.6496,8362.0
2019-01-24 15:35:00,158.29,158.36,158.15,158.28,9576.0,144.6678,144.7318,144.5399,144.6587,9576.0
2019-01-24 15:40:00,158.29,158.44,158.28,158.33,17977.0,144.6678,144.8049,144.6587,144.7044,17977.0
2019-01-24 15:45:00,158.34,158.42,158.31,158.4,29990.0,144.7135,144.7867,144.6861,144.7684,29990.0
2019-01-24 15:50:00,158.4,158.45,158.26,158.31,34400.0,144.7684,144.8141,144.6404,144.6861,34400.0
2019-01-24 15:55:00,158.33,158.52,158.33,158.42,50289.0,144.7044,144.8781,144.7044,144.7867,50289.0
2019-01-25 09:30:00,160.63,160.98,160.08,160.12,41076.0,146.8065,147.1263,146.3038,146.3404,41076.0
2019-01-25 09:35:00,160.08,160.68,159.87,160.66,23113.0,146.3038,146.8522,146.1119,146.8339,23113.0
2019-01-25 09:40:00,160.59,161.0,160.55,160.98,21410.0,146.7699,147.1446,146.7334,147.1263,21410.0
2019-01-25 09:45:00,160.99,161.31,160.95,161.27,11877.0,147.1355,147.4279,147.0989,147.3914,11877.0
2019-01-25 09:50:00,161.2,161.84,161.18,161.18,15911.0,147.3274,147.9123,147.3091,147.3091,15911.0
2019-01-25 09:55:00,161.27,161.61,161.11,161.5,12500.0,147.3914,147.7021,147.2452,147.6016,12500.0
2019-01-25 10:00:00,161.61,162.24,161.61,162.09,20193.0,147.7021,148.2779,147.7021,148.1408,20193.0
2019-01-25 10:05:00,162.07,162.37,161.91,162.37,26872.0,148.1225,148.3967,147.9763,148.3967,26872.0
2019-01-25 10:10:00,162.32,162.82,162.23,162.65,56465.0,148.351,148.808,148.2688,148.6526,56465.0
2019-01-25 10:15:00,162.6,162.67,162.48,162.5,14713.0,148.6069,148.6709,148.4973,148.5155,14713.0
2019-01-25 10:20:00,162.49,162.55,162.01,162.22,8337.0,148.5064,148.5612,148.0677,148.2596,8337.0
2019-01-25 10:25:00,162.29,162.53,162.29,162.39,9366.0,148.3236,148.543,148.3236,148.415,9366.0
2019-01-25 10:30:00,162.37,162.56,162.23,162.24,14115.0,148.3967,148.5704,148.2688,148.2779,14115.0
2019-01-25 10:35:00,162.31,162.72,162.28,162.53,13382.0,148.3419,148.7166,148.3145,148.543,13382.0
2019-01-25 10:40:00,162.51,162.71,162.44,162.71,12352.0,148.5247,148.7075,148.4607,148.7075,12352.0
2019-01-25 10:45:00,162.71,162.78,162.44,162.44,13678.0,148.7075,148.7714,148.4607,148.4607,13678.0
2019-01-25 10:50:00,162.47,162.48,162.29,162.48,6900.0,148.4881,148.4973,148.3236,148.4973,6900.0
2019-01-25 10:55:00,162.45,162.48,162.18,162.22,29603.0,148.4698,148.4973,148.2231,148.2596,29603.0
2019-01-25 11:00:00,162.24,162.43,162.18,162.21,13161.0,148.2779,148.4516,148.2231,148.2505,13161.0
2019-01-25 11:05:00,162.15,162.43,162.1,162.41,27224.0,148.1957,148.4516,148.15,148.4333,27224.0
2019-01-25 11:10:00,162.44,162.44,162.09,162.13,23398.0,148.4607,148.4607,148.1408,148.1774,23398.0
2019-01-25 11:15:00,162.13,162.13,161.66,161.69,19557.0,148.1774,148.1774,147.7478,147.7752,19557.0
2019-01-25 11:20:00,161.69,161.71,161.48,161.53,21896.0,147.7752,147.7935,147.5833,147.629,21896.0
2019-01-25 11:25:00,161.48,161.81,161.4,161.8,5225.0,147.5833,147.8849,147.5102,147.8758,5225.0
2019-01-25 11:30:00,161.84,162.12,161.79,162.12,14134.0,147.9123,148.1682,147.8666,148.1682,14134.0
2019-01-25 11:35:00,162.11,162.25,162.03,162.09,8929.0,148.1591,148.2871,148.086,148.1408,8929.0
2019-01-25 11:40:00,162.14,162.39,162.14,162.3,12876.0,148.1865,148.415,148.1865,148.3328,12876.0
2019-01-25 11:45:00,162.33,162.33,162.07,162.25,35516.0,148.3602,148.3602,148.1225,148.2871,35516.0
2019-01-25 11:50:00,162.25,162.39,162.17,162.27,6159.0,148.2871,148.415,148.2139,148.3053,6159.0
2019-01-25 11:55:00,162.27,162.3,162.14,162.17,7461.0,148.3053,148.3328,148.1865,148.2139,7461.0
2019-01-25 12:00:00,162.16,162.2,161.97,162.12,14345.0,148.2048,148.2414,148.0312,148.1682,14345.0
2019-01-25 12:05:00,162.11,162.25,162.1,162.15,7334.0,148.1591,148.2871,148.15,148.1957,7334.0
2019-01-25 12:10:00,162.15,162.2,161.93,162.02,10161.0,148.1957,148.2414,147.9946,148.0768,10161.0
2019-01-25 12:15:00,162.1,162.21,162.02,162.11,17595.0,148.15,148.2505,148.0768,148.1591,17595.0
2019-01-25 12:20:00,162.14,162.21,162.05,162.2,9141.0,148.1865,148.2505,148.1043,148.2414,9141.0
2019-01-25 12:25:00,162.21,162.42,162.19,162.27,12100.0,148.2505,148.4424,148.2322,148.3053,12100.0
2019-01-25 12:30:00,162.31,162.31,162.05,162.05,16298.0,148.3419,148.3419,148.1043,148.1043,16298.0
2019-01-25 12:35:00,162.09,162.15,161.94,162.15,13090.0,148.1408,148.1957,148.0037,148.1957,13090.0
2019-01-25 12:40:00,162.19,162.23,161.97,161.97,6592.0,148.2322,148.2688,148.0312,148.0312,6592.0
2019-01-25 12:45:00,161.97,161.97,161.45,161.64,14251.0,148.0312,148.0312,147.5559,147.7296,14251.0
2019-01-25 12:50:00,161.63,161.73,161.39,161.66,6727.0,147.7204,147.8118,147.5011,147.7478,6727.0
2019-01-25 12:55:00,161.69,161.89,161.65,161.81,6725.0,147.7752,147.958,147.7387,147.8849,6725.0
2019-01-25 13:00:00,161.86,162.12,161.86,161.99,10939.0,147.9306,148.1682,147.9306,148.0494,10939.0
2019-01-25 13:05:00,162.0,162.18,161.98,162.05,12591.0,148.0586,148.2231,148.0403,148.1043,12591.0
2019-01-25 13:10:00,162.0,162.02,161.91,161.97,5900.0,148.0586,148.0768,147.9763,148.0312,5900.0
2019-01-25 13:15:00,162.01,162.12,161.95,161.95,5785.0,148.0677,148.1682,148.0129,148.0129,5785.0
2019-01-25 13:20:00,161.94,162.27,161.89,162.2,5600.0,148.0037,148.3053,147.958,148.2414,5600.0
2019-01-25 13:25:00,162.21,162.28,162.12,162.18,12308.0,148.2505,148.3145,148.1682,148.2231,12308.0
2019-01-25 13:30:00,162.12,162.12,161.83,161.83,11233.0,148.1682,148.1682,147.9032,147.9032,11233.0
2019-01-25 13:35:00,161.82,161.86,161.65,161.86,8261.0,147.8941,147.9306,147.7387,147.9306,8261.0
2019-01-25 13:40:00,161.82,161.82,161.68,161.75,5101.0,147.8941,147.8941,147.7661,147.8301,5101.0
2019-01-25 13:45:00,161.74,161.88,161.63,161.63,21046.0,147.8209,147.9489,147.7204,147.7204,21046.0
2019-01-25 13:50:00,161.65,161.88,161.65,161.77,10602.0,147.7387,147.9489,147.7387,147.8484,10602.0
2019-01-25 13:55:00,161.75,161.76,161.64,161.76,5914.0,147.8301,147.8392,147.7296,147.8392,5914.0
2019-01-25 14:00:00,161.76,161.82,161.7,161.75,10348.0,147.8392,147.8941,147.7844,147.8301,10348.0
2019-01-25 14:05:00,161.78,161.85,161.71,161.81,8018.0,147.8575,147.9215,147.7935,147.8849,8018.0
2019-01-25 14:10:00,161.78,161.93,161.59,161.76,17765.0,147.8575,147.9946,147.6839,147.8392,17765.0
2019-01-25 14:15:00,161.76,161.89,161.67,161.78,15774.0,147.8392,147.958,147.757,147.8575,15774.0
2019-01-25 14:20:00,161.78,161.8,161.43,161.68,5197.0,147.8575,147.8758,147.5376,147.7661,5197.0
2019-01-25 14:25:00,161.65,161.67,161.34,161.39,7361.0,147.7387,147.757,147.4554,147.5011,7361.0
2019-01-25 14:30:00,161.46,161.53,161.35,161.39,9580.0,147.565,147.629,147.4645,147.5011,9580.0
2019-01-25 14:35:00,161.44,161.78,161.36,161.72,13953.0,147.5468,147.8575,147.4736,147.8027,13953.0
2019-01-25 14:40:00,161.77,161.96,161.68,161.94,10802.0,147.8484,148.022,147.7661,148.0037,10802.0
2019-01-25 14:45:00,161.91,161.96,161.67,161.71,17758.0,147.9763,148.022,147.757,147.7935,17758.0
2019-01-25 14:50:00,161.66,161.84,161.56,161.78,7116.0,147.7478,147.9123,147.6564,147.8575,7116.0
2019-01-25 14:55:00,161.75,161.89,161.7,161.86,10517.0,147.8301,147.958,147.7844,147.9306,10517.0
2019-01-25 15:00:00,161.88,161.92,161.71,161.76,17557.0,147.9489,147.9855,147.7935,147.8392,17557.0
2019-01-25 15:05:00,161.77,161.78,161.54,161.61,19299.0,147.8484,147.8575,147.6382,147.7021,19299.0
2019-01-25 15:10:00,161.68,161.88,161.63,161.76,32606.0,147.7661,147.9489,147.7204,147.8392,32606.0
2019-01-25 15:15:00,161.76,161.99,161.73,161.75,15675.0,147.8392,148.0494,147.8118,147.8301,15675.0
2019-01-25 15:20:00,161.81,161.88,161.7,161.71,16982.0,147.8849,147.9489,147.7844,147.7935,16982.0
2019-01-25 15:25:00,161.7,161.76,161.49,161.55,10709.0,147.7844,147.8392,147.5925,147.6473,10709.0
2019-01-25 15:30:00,161.58,161.58,161.29,161.45,12223.0,147.6747,147.6747,147.4097,147.5559,12223.0
2019-01-25 15:35:00,161.43,161.66,161.35,161.6,13904.0,147.5376,147.7478,147.4645,147.693,13904.0
2019-01-25 15:40:00,161.61,161.8,161.5,161.68,23953.0,147.7021,147.8758,147.6016,147.7661,23953.0
2019-01-25 15:45:00,161.7,161.82,161.52,161.62,36902.0,147.7844,147.8941,147.6199,147.7113,36902.0
2019-01-25 15:50:00,161.61,161.68,161.47,161.49,45562.0,147.7021,147.7661,147.5742,147.5925,45562.0
2019-01-25 15:55:00,161.5,161.63,161.36,161.51,125836.0,147.6016,147.7204,147.4736,147.6107,125836.0
2019-01-28 09:30:00,157.09,157.57,155.56,155.74,99437.0,143.5711,144.0098,142.1728,142.3373,99437.0
2019-01-28 09:35:00,155.71,156.32,155.2,155.51,63030.0,142.3099,142.8674,141.8438,142.1271,63030.0
2019-01-28 09:40:00,155.51,157.18,155.29,157.17,49557.0,142.1271,143.6534,141.926,143.6442,49557.0
2019-01-28 09:45:00,157.17,157.5,156.97,157.03,31231.0,143.6442,143.9458,143.4614,143.5163,31231.0
2019-01-28 09:50:00,157.0,157.71,156.74,157.56,16365.0,143.4889,144.1378,143.2512,144.0007,16365.0
2019-01-28 09:55:00,157.44,158.14,157.19,157.88,17877.0,143.891,144.5308,143.6625,144.2931,17877.0
2019-01-28 10:00:00,158.0,158.42,157.72,157.93,39655.0,144.4028,144.7867,144.1469,144.3388,39655.0
2019-01-28 10:05:00,158.02,158.4,157.84,158.21,14390.0,144.4211,144.7684,144.2566,144.5947,14390.0
2019-01-28 10:10:00,158.17,158.19,157.56,157.66,27899.0,144.5582,144.5765,144.0007,144.0921,27899.0
2019-01-28 10:15:00,157.66,158.0,157.55,157.96,31000.0,144.0921,144.4028,143.9915,144.3662,31000.0
2019-01-28 10:20:00,157.96,158.11,157.77,157.92,18916.0,144.3662,144.5033,144.1926,144.3297,18916.0
2019-01-28 10:25:00,157.96,158.04,157.78,157.84,9900.0,144.3662,144.4394,144.2017,144.2566,9900.0
2019-01-28 10:30:00,157.73,157.73,157.19,157.49,20388.0,144.156,144.156,143.6625,143.9367,20388.0
2019-01-28 10:35:00,157.49,157.85,157.43,157.75,21926.0,143.9367,144.2657,143.8819,144.1743,21926.0
2019-01-28 10:40:00,157.78,158.27,157.78,158.08,18417.0,144.2017,144.6496,144.2017,144.4759,18417.0
2019-01-28 10:45:00,158.03,158.15,157.81,157.87,18005.0,144.4302,144.5399,144.2292,144.284,18005.0
2019-01-28 10:50:00,157.75,158.06,157.69,157.98,10106.0,144.1743,144.4576,144.1195,144.3845,10106.0
2019-01-28 10:55:00,157.98,158.03,157.41,157.51,20951.0,144.3845,144.4302,143.8636,143.955,20951.0
2019-01-28 11:00:00,157.44,157.7,157.25,157.33,30905.0,143.891,144.1286,143.7173,143.7905,30905.0
2019-01-28 11:05:00,157.32,157.62,157.3,157.59,22075.0,143.7813,144.0555,143.763,144.0281,22075.0
2019-01-28 11:10:00,157.54,157.92,157.4,157.87,14920.0,143.9824,144.3297,143.8544,144.284,14920.0
2019-01-28 11:15:00,157.93,157.96,156.89,157.08,31583.0,144.3388,144.3662,143.3883,143.562,31583.0
2019-01-28 11:20:00,157.1,157.53,157.1,157.53,38809.0,143.5803,143.9733,143.5803,143.9733,38809.0
2019-01-28 11:25:00,157.53,157.53,157.27,157.37,16819.0,143.9733,143.9733,143.7356,143.827,16819.0
2019-01-28 11:30:00,157.38,157.53,157.16,157.25,12815.0,143.8362,143.9733,143.6351,143.7173,12815.0
2019-01-28 11:35:00,157.22,157.25,156.83,157.04,51966.0,143.6899,143.7173,143.3335,143.5254,51966.0
2019-01-28 11:40:00,157.11,157.11,156.24,156.25,47371.0,143.5894,143.5894,142.7943,142.8034,47371.0
2019-01-28 11:45:00,156.25,156.39,155.45,155.83,49625.0,142.8034,142.9314,142.0723,142.4195,49625.0
2019-01-28 11:50:00,155.93,156.11,155.72,155.74,27437.0,142.5109,142.6755,142.319,142.3373,27437.0
2019-01-28 11:55:00,155.77,155.84,155.44,155.62,24778.0,142.3647,142.4287,142.0631,142.2276,24778.0
2019-01-28 12:00:00,155.65,155.88,155.45,155.73,37443.0,142.255,142.4652,142.0723,142.3282,37443.0
2019-01-28 12:05:00,155.74,155.94,155.7,155.75,15929.0,142.3373,142.5201,142.3007,142.3464,15929.0
2019-01-28 12:10:00,155.79,156.13,155.74,155.75,31204.0,142.383,142.6937,142.3373,142.3464,31204.0
2019-01-28 12:15:00,155.75,156.22,155.75,156.2,31878.0,142.3464,142.776,142.3464,142.7577,31878.0
2019-01-28 12:20:00,156.12,156.69,156.09,156.69,9710.0,142.6846,143.2055,142.6572,143.2055,9710.0
2019-01-28 12:25:00,156.73,156.8,156.5,156.76,9407.0,143.2421,143.3061,143.0319,143.2695,9407.0
2019-01-28 12:30:00,156.76,156.86,156.55,156.63,7863.0,143.2695,143.3609,143.0776,143.1507,7863.0
2019-01-28 12:35:00,156.57,156.68,156.3,156.68,8119.0,143.0959,143.1964,142.8491,143.1964,8119.0
2019-01-28 12:40:00,156.6,156.73,156.49,156.63,5972.0,143.1233,143.2421,143.0228,143.1507,5972.0
2019-01-28 12:45:00,156.62,156.69,156.53,156.64,3308.0,143.1416,143.2055,143.0593,143.1598,3308.0
2019-01-28 12:50:00,156.64,156.67,156.28,156.37,10114.0,143.1598,143.1873,142.8308,142.9131,10114.0
2019-01-28 12:55:00,156.33,156.37,156.14,156.21,5348.0,142.8765,142.9131,142.7029,142.7668,5348.0
2019-01-28 13:00:00,156.17,156.28,156.06,156.22,4693.0,142.7303,142.8308,142.6298,142.776,4693.0
2019-01-28 13:05:00,156.22,156.45,156.21,156.37,13437.0,142.776,142.9862,142.7668,142.9131,13437.0
2019-01-28 13:10:00,156.44,156.6,156.4,156.4,15647.0,142.9771,143.1233,142.9405,142.9405,15647.0
2019-01-28 13:15:00,156.42,156.59,156.38,156.57,5649.0,142.9588,143.1141,142.9222,143.0959,5649.0
2019-01-28 13:20:00,156.63,156.96,156.61,156.85,9360.0,143.1507,143.4523,143.1324,143.3518,9360.0
2019-01-28 13:25:00,156.8,156.87,156.49,156.56,7501.0,143.3061,143.37,143.0228,143.0867,7501.0
2019-01-28 13:30:00,156.56,156.78,156.53,156.72,5617.0,143.0867,143.2878,143.0593,143.233,5617.0
2019-01-28 13:35:00,156.79,156.86,156.55,156.55,4883.0,143.2969,143.3609,143.0776,143.0776,4883.0
2019-01-28 13:40:00,156.6,156.65,156.48,156.48,11304.0,143.1233,143.169,143.0136,143.0136,11304.0
2019-01-28 13:45:00,156.49,156.56,156.4,156.43,11274.0,143.0228,143.0867,142.9405,142.9679,11274.0
2019-01-28 13:50:00,156.45,156.53,156.29,156.36,8088.0,142.9862,143.0593,142.84,142.9039,8088.0
2019-01-28 13:55:00,156.34,156.48,156.34,156.39,12452.0,142.8857,143.0136,142.8857,142.9314,12452.0
2019-01-28 14:00:00,156.46,156.59,156.27,156.27,7486.0,142.9953,143.1141,142.8217,142.8217,7486.0
2019-01-28 14:05:00,156.27,156.57,156.26,156.55,27580.0,142.8217,143.0959,142.8125,143.0776,27580.0
2019-01-28 14:10:00,156.52,156.54,156.32,156.4,10164.0,143.0502,143.0684,142.8674,142.9405,10164.0
2019-01-28 14:15:00,156.35,156.47,156.27,156.47,23420.0,142.8948,143.0045,142.8217,143.0045,23420.0
2019-01-28 14:20:00,156.47,156.5,156.15,156.17,9627.0,143.0045,143.0319,142.712,142.7303,9627.0
2019-01-28 14:25:00,156.14,156.32,156.06,156.31,16789.0,142.7029,142.8674,142.6298,142.8582,16789.0
2019-01-28 14:30:00,156.32,156.47,156.31,156.45,7742.0,142.8674,143.0045,142.8582,142.9862,7742.0
2019-01-28 14:35:00,156.43,156.45,156.33,156.41,8228.0,142.9679,142.9862,142.8765,142.9496,8228.0
2019-01-28 14:40:00,156.39,156.39,156.23,156.28,8443.0,142.9314,142.9314,142.7851,142.8308,8443.0
2019-01-28 14:45:00,156.27,156.47,156.27,156.45,12615.0,142.8217,143.0045,142.8217,142.9862,12615.0
2019-01-28 14:50:00,156.46,156.57,156.37,156.48,19115.0,142.9953,143.0959,142.9131,143.0136,19115.0
2019-01-28 14:55:00,156.53,156.55,156.4,156.45,11834.0,143.0593,143.0776,142.9405,142.9862,11834.0
2019-01-28 15:00:00,156.45,156.48,156.34,156.38,11600.0,142.9862,143.0136,142.8857,142.9222,11600.0
2019-01-28 15:05:00,156.34,156.38,156.08,156.26,7537.0,142.8857,142.9222,142.648,142.8125,7537.0
2019-01-28 15:10:00,156.31,156.5,156.21,156.48,10270.0,142.8582,143.0319,142.7668,143.0136,10270.0
2019-01-28 15:15:00,156.48,156.48,156.27,156.37,6506.0,143.0136,143.0136,142.8217,142.9131,6506.0
2019-01-28 15:20:00,156.46,156.54,156.37,156.46,20797.0,142.9953,143.0684,142.9131,142.9953,20797.0
2019-01-28 15:25:00,156.45,156.5,156.38,156.42,14237.0,142.9862,143.0319,142.9222,142.9588,14237.0
2019-01-28 15:30:00,156.41,156.45,156.35,156.42,14300.0,142.9496,142.9862,142.8948,142.9588,14300.0
2019-01-28 15:35:00,156.4,156.4,156.18,156.2,25281.0,142.9405,142.9405,142.7394,142.7577,25281.0
2019-01-28 15:40:00,156.19,156.29,156.19,156.19,25947.0,142.7486,142.84,142.7486,142.7486,25947.0
2019-01-28 15:45:00,156.18,156.44,156.17,156.38,28402.0,142.7394,142.9771,142.7303,142.9222,28402.0
2019-01-28 15:50:00,156.37,156.51,156.26,156.44,30892.0,142.9131,143.041,142.8125,142.9771,30892.0
2019-01-28 15:55:00,156.46,156.75,156.46,156.48,149598.0,142.9953,143.2604,142.9953,143.0136,149598.0
2019-01-29 09:30:00,157.48,158.18,156.81,157.81,41079.0,143.9276,144.5673,143.3152,144.2292,41079.0
2019-01-29 09:35:00,157.55,158.25,157.45,157.69,13071.0,143.9915,144.6313,143.9001,144.1195,13071.0
2019-01-29 09:40:00,157.79,158.22,157.18,157.98,15379.0,144.2109,144.6039,143.6534,144.3845,15379.0
2019-01-29 09:45:00,158.09,158.75,157.91,158.59,60248.0,144.4851,145.0883,144.3205,144.942,60248.0
2019-01-29 09:50:00,158.66,158.91,158.28,158.5,15001.0,145.006,145.2345,144.6587,144.8598,15001.0
2019-01-29 09:55:00,158.64,158.95,158.56,158.94,13865.0,144.9877,145.271,144.9146,145.2619,13865.0
2019-01-29 10:00:00,158.96,159.37,158.88,159.31,30672.0,145.2802,145.6549,145.2071,145.6001,30672.0
2019-01-29 10:05:00,159.27,159.62,159.26,159.36,28929.0,145.5635,145.8834,145.5544,145.6458,28929.0
2019-01-29 10:10:00,159.28,159.5,159.08,159.18,17756.0,145.5726,145.7737,145.3899,145.4813,17756.0
2019-01-29 10:15:00,159.09,159.25,158.96,159.2,44908.0,145.399,145.5452,145.2802,145.4995,44908.0
2019-01-29 10:20:00,159.19,159.24,158.88,159.0,20190.0,145.4904,145.5361,145.2071,145.3167,20190.0
2019-01-29 10:25:00,158.99,159.63,158.98,159.63,23056.0,145.3076,145.8925,145.2985,145.8925,23056.0
2019-01-29 10:30:00,159.77,159.81,159.55,159.75,12012.0,146.0205,146.057,145.8194,146.0022,12012.0
2019-01-29 10:35:00,159.76,159.78,159.63,159.69,13086.0,146.0113,146.0296,145.8925,145.9474,13086.0
2019-01-29 10:40:00,159.69,159.85,159.27,159.27,20626.0,145.9474,146.0936,145.5635,145.5635,20626.0
2019-01-29 10:45:00,159.23,159.34,159.0,159.17,19074.0,145.527,145.6275,145.3167,145.4721,19074.0
2019-01-29 10:50:00,159.18,159.18,158.73,158.97,25279.0,145.4813,145.4813,145.07,145.2893,25279.0
2019-01-29 10:55:00,159.0,159.04,158.41,158.5,21089.0,145.3167,145.3533,144.7775,144.8598,21089.0
2019-01-29 11:00:00,158.43,158.58,158.28,158.42,15176.0,144.7958,144.9329,144.6587,144.7867,15176.0
2019-01-29 11:05:00,158.43,158.49,158.24,158.48,7949.0,144.7958,144.8506,144.6221,144.8415,7949.0
2019-01-29 11:10:00,158.5,158.63,158.39,158.52,11119.0,144.8598,144.9786,144.7592,144.8781,11119.0
2019-01-29 11:15:00,158.51,158.73,158.48,158.68,17611.0,144.8689,145.07,144.8415,145.0243,17611.0
2019-01-29 11:20:00,158.67,158.93,158.66,158.75,13425.0,145.0151,145.2528,145.006,145.0883,13425.0
2019-01-29 11:25:00,158.75,159.05,158.74,158.94,15825.0,145.0883,145.3624,145.0791,145.2619,15825.0
2019-01-29 11:30:00,159.04,159.53,159.04,159.52,10257.0,145.3533,145.8011,145.3533,145.792,10257.0
2019-01-29 11:35:00,159.49,159.74,159.42,159.64,14480.0,145.7646,145.9931,145.7006,145.9017,14480.0
2019-01-29 11:40:00,159.61,159.65,159.44,159.56,13018.0,145.8742,145.9108,145.7189,145.8286,13018.0
2019-01-29 11:45:00,159.56,159.65,159.45,159.56,18975.0,145.8286,145.9108,145.728,145.8286,18975.0
2019-01-29 11:50:00,159.66,160.01,159.62,160.01,10164.0,145.9199,146.2398,145.8834,146.2398,10164.0
2019-01-29 11:55:00,159.99,160.16,159.8,160.05,17068.0,146.2215,146.3769,146.0479,146.2764,17068.0
2019-01-29 12:00:00,159.97,159.99,159.86,159.93,12703.0,146.2033,146.2215,146.1027,146.1667,12703.0
2019-01-29 12:05:00,159.96,160.09,159.93,160.06,11588.0,146.1941,146.3129,146.1667,146.2855,11588.0
2019-01-29 12:10:00,160.08,160.53,160.04,160.4,18623.0,146.3038,146.7151,146.2672,146.5963,18623.0
2019-01-29 12:15:00,160.4,160.68,160.35,160.62,13450.0,146.5963,146.8522,146.5506,146.7973,13450.0
2019-01-29 12:20:00,160.6,160.79,160.54,160.75,15072.0,146.7791,146.9527,146.7242,146.9161,15072.0
2019-01-29 12:25:00,160.72,160.81,160.41,160.41,8357.0,146.8887,146.971,146.6054,146.6054,8357.0
2019-01-29 12:30:00,160.41,160.43,160.07,160.34,13116.0,146.6054,146.6237,146.2947,146.5414,13116.0
2019-01-29 12:35:00,160.29,160.6,160.23,160.6,7122.0,146.4957,146.7791,146.4409,146.7791,7122.0
2019-01-29 12:40:00,160.65,160.72,160.57,160.67,6549.0,146.8247,146.8887,146.7516,146.843,6549.0
2019-01-29 12:45:00,160.66,160.66,160.08,160.08,14720.0,146.8339,146.8339,146.3038,146.3038,14720.0
2019-01-29 12:50:00,160.12,160.31,160.11,160.14,6917.0,146.3404,146.514,146.3312,146.3586,6917.0
2019-01-29 12:55:00,160.14,160.22,160.13,160.15,21576.0,146.3586,146.4318,146.3495,146.3678,21576.0
2019-01-29 13:00:00,160.13,160.25,160.01,160.1,24841.0,146.3495,146.4592,146.2398,146.3221,24841.0
2019-01-29 13:05:00,160.17,160.19,160.01,160.15,16590.0,146.3861,146.4043,146.2398,146.3678,16590.0
2019-01-29 13:10:00,160.2,160.42,160.06,160.31,30983.0,146.4135,146.6145,146.2855,146.514,30983.0
2019-01-29 13:15:00,160.28,160.42,160.28,160.36,29893.0,146.4866,146.6145,146.4866,146.5597,29893.0
2019-01-29 13:20:00,160.4,160.44,160.3,160.36,27002.0,146.5963,146.6328,146.5049,146.5597,27002.0
2019-01-29 13:25:00,160.36,160.43,160.27,160.4,16013.0,146.5597,146.6237,146.4775,146.5963,16013.0
2019-01-29 13:30:00,160.44,160.5,160.28,160.35,18568.0,146.6328,146.6877,146.4866,146.5506,18568.0
2019-01-29 13:35:00,160.35,160.5,160.32,160.48,16705.0,146.5506,146.6877,146.5231,146.6694,16705.0
2019-01-29 13:40:00,160.46,160.69,160.46,160.64,12231.0,146.6511,146.8613,146.6511,146.8156,12231.0
2019-01-29 13:45:00,160.64,160.8,160.64,160.7,21907.0,146.8156,146.9618,146.8156,146.8704,21907.0
2019-01-29 13:50:00,160.7,160.82,160.64,160.71,18210.0,146.8704,146.9801,146.8156,146.8796,18210.0
2019-01-29 13:55:00,160.71,160.83,160.71,160.78,9792.0,146.8796,146.9893,146.8796,146.9436,9792.0
2019-01-29 14:00:00,160.75,160.77,160.61,160.7,17604.0,146.9161,146.9344,146.7882,146.8704,17604.0
2019-01-29 14:05:00,160.74,160.8,160.59,160.59,11593.0,146.907,146.9618,146.7699,146.7699,11593.0
2019-01-29 14:10:00,160.59,160.66,160.51,160.63,11945.0,146.7699,146.8339,146.6968,146.8065,11945.0
2019-01-29 14:15:00,160.64,160.67,160.48,160.66,13556.0,146.8156,146.843,146.6694,146.8339,13556.0
2019-01-29 14:20:00,160.63,160.87,160.59,160.77,15312.0,146.8065,147.0258,146.7699,146.9344,15312.0
2019-01-29 14:25:00,160.81,160.81,160.71,160.77,11236.0,146.971,146.971,146.8796,146.9344,11236.0
2019-01-29 14:30:00,160.75,160.92,160.75,160.89,14821.0,146.9161,147.0715,146.9161,147.0441,14821.0
2019-01-29 14:35:00,160.9,160.94,160.77,160.78,30696.0,147.0532,147.0898,146.9344,146.9436,30696.0
2019-01-29 14:40:00,160.78,160.78,160.49,160.57,46838.0,146.9436,146.9436,146.6785,146.7516,46838.0
2019-01-29 14:45:00,160.58,160.67,160.51,160.6,10849.0,146.7608,146.843,146.6968,146.7791,10849.0
2019-01-29 14:50:00,160.63,160.74,160.55,160.74,18290.0,146.8065,146.907,146.7334,146.907,18290.0
2019-01-29 14:55:00,160.7,160.72,160.37,160.45,31535.0,146.8704,146.8887,146.5688,146.642,31535.0
2019-01-29 15:00:00,160.46,160.75,160.39,160.71,18804.0,146.6511,146.9161,146.5871,146.8796,18804.0
2019-01-29 15:05:00,160.69,160.71,160.49,160.61,56561.0,146.8613,146.8796,146.6785,146.7882,56561.0
2019-01-29 15:10:00,160.6,160.65,160.48,160.63,19634.0,146.7791,146.8247,146.6694,146.8065,19634.0
2019-01-29 15:15:00,160.62,160.94,160.62,160.84,13891.0,146.7973,147.0898,146.7973,146.9984,13891.0
2019-01-29 15:20:00,160.86,160.93,160.81,160.81,12616.0,147.0167,147.0807,146.971,146.971,12616.0
2019-01-29 15:25:00,160.83,160.87,160.63,160.76,35338.0,146.9893,147.0258,146.8065,146.9253,35338.0
2019-01-29 15:30:00,160.76,160.93,160.73,160.75,26500.0,146.9253,147.0807,146.8979,146.9161,26500.0
2019-01-29 15:35:00,160.77,160.83,160.59,160.73,23544.0,146.9344,146.9893,146.7699,146.8979,23544.0
2019-01-29 15:40:00,160.74,160.81,160.71,160.76,55330.0,146.907,146.971,146.8796,146.9253,55330.0
2019-01-29 15:45:00,160.77,160.77,160.35,160.36,38483.0,146.9344,146.9344,146.5506,146.5597,38483.0
2019-01-29 15:50:00,160.36,160.45,160.29,160.34,57043.0,146.5597,146.642,146.4957,146.5414,57043.0
2019-01-29 15:55:00,160.35,160.54,160.22,160.54,124497.0,146.5506,146.7242,146.4318,146.7242,124497.0
2019-01-30 09:30:00,161.91,162.2,161.26,161.52,33425.0,147.9763,148.2414,147.3823,147.6199,33425.0
2019-01-30 09:35:00,161.4,161.44,160.79,161.18,7162.0,147.5102,147.5468,146.9527,147.3091,7162.0
2019-01-30 09:40:00,161.27,161.31,160.41,160.57,10539.0,147.3914,147.4279,146.6054,146.7516,10539.0
2019-01-30 09:45:00,160.54,160.55,160.07,160.33,7572.0,146.7242,146.7334,146.2947,146.5323,7572.0
2019-01-30 09:50:00,160.2,160.4,160.07,160.32,11606.0,146.4135,146.5963,146.2947,146.5231,11606.0
2019-01-30 09:55:00,160.43,160.99,160.31,160.84,18136.0,146.6237,147.1355,146.514,146.9984,18136.0
2019-01-30 10:00:00,160.72,160.82,160.51,160.54,10229.0,146.8887,146.9801,146.6968,146.7242,10229.0
2019-01-30 10:05:00,160.61,161.01,160.61,160.86,22419.0,146.7882,147.1538,146.7882,147.0167,22419.0
2019-01-30 10:10:00,160.92,161.28,160.87,161.18,24559.0,147.0715,147.4005,147.0258,147.3091,24559.0
2019-01-30 10:15:00,161.08,161.25,160.83,161.24,37018.0,147.2177,147.3731,146.9893,147.364,37018.0
2019-01-30 10:20:00,161.24,161.47,161.06,161.13,14954.0,147.364,147.5742,147.1995,147.2634,14954.0
2019-01-30 10:25:00,161.16,161.42,161.15,161.37,7078.0,147.2909,147.5285,147.2817,147.4828,7078.0
2019-01-30 10:30:00,161.31,161.49,161.21,161.34,9505.0,147.4279,147.5925,147.3366,147.4554,9505.0
2019-01-30 10:35:00,161.42,161.56,161.27,161.53,8602.0,147.5285,147.6564,147.3914,147.629,8602.0
2019-01-30 10:40:00,161.56,161.95,161.39,161.93,13865.0,147.6564,148.0129,147.5011,147.9946,13865.0
2019-01-30 10:45:00,161.94,161.94,161.52,161.58,8713.0,148.0037,148.0037,147.6199,147.6747,8713.0
2019-01-30 10:50:00,161.6,161.72,161.42,161.46,12554.0,147.693,147.8027,147.5285,147.565,12554.0
2019-01-30 10:55:00,161.49,161.64,161.45,161.55,9000.0,147.5925,147.7296,147.5559,147.6473,9000.0
2019-01-30 11:00:00,161.61,162.0,161.61,161.91,34298.0,147.7021,148.0586,147.7021,147.9763,34298.0
2019-01-30 11:05:00,161.91,162.05,161.83,161.98,24622.0,147.9763,148.1043,147.9032,148.0403,24622.0
2019-01-30 11:10:00,161.93,162.06,161.9,162.0,25694.0,147.9946,148.1134,147.9672,148.0586,25694.0
2019-01-30 11:15:00,161.99,162.09,161.89,162.08,13715.0,148.0494,148.1408,147.958,148.1317,13715.0
2019-01-30 11:20:00,162.07,162.07,161.81,162.05,11467.0,148.1225,148.1225,147.8849,148.1043,11467.0
2019-01-30 11:25:00,162.06,162.14,161.89,162.07,17475.0,148.1134,148.1865,147.958,148.1225,17475.0
2019-01-30 11:30:00,162.06,162.32,162.02,162.29,16408.0,148.1134,148.351,148.0768,148.3236,16408.0
2019-01-30 11:35:00,162.31,162.34,162.13,162.13,8795.0,148.3419,148.3693,148.1774,148.1774,8795.0
2019-01-30 11:40:00,162.06,162.16,161.99,162.06,267044.0,148.1134,148.2048,148.0494,148.1134,267044.0
2019-01-30 11:45:00,162.06,162.26,162.03,162.19,11909.0,148.1134,148.2962,148.086,148.2322,11909.0
2019-01-30 11:50:00,162.16,162.26,162.11,162.2,11945.0,148.2048,148.2962,148.1591,148.2414,11945.0
2019-01-30 11:55:00,162.21,162.4,162.19,162.37,7613.0,148.2505,148.4241,148.2322,148.3967,7613.0
2019-01-30 12:00:00,162.37,162.49,162.25,162.41,20891.0,148.3967,148.5064,148.2871,148.4333,20891.0
2019-01-30 12:05:00,162.4,162.43,162.29,162.29,12698.0,148.4241,148.4516,148.3236,148.3236,12698.0
2019-01-30 12:10:00,162.3,162.42,162.3,162.33,10426.0,148.3328,148.4424,148.3328,148.3602,10426.0
2019-01-30 12:15:00,162.36,162.47,162.32,162.37,7675.0,148.3876,148.4881,148.351,148.3967,7675.0
2019-01-30 12:20:00,162.33,162.36,162.02,162.05,11354.0,148.3602,148.3876,148.0768,148.1043,11354.0
2019-01-30 12:25:00,162.02,162.09,161.96,161.98,12229.0,148.0768,148.1408,148.022,148.0403,12229.0
2019-01-30 12:30:00,162.02,162.1,161.73,161.79,9496.0,148.0768,148.15,147.8118,147.8666,9496.0
2019-01-30 12:35:00,161.83,161.85,161.72,161.76,7958.0,147.9032,147.9215,147.8027,147.8392,7958.0
2019-01-30 12:40:00,161.85,161.85,161.43,161.55,15147.0,147.9215,147.9215,147.5376,147.6473,15147.0
2019-01-30 12:45:00,161.58,161.75,161.58,161.63,21066.0,147.6747,147.8301,147.6747,147.7204,21066.0
2019-01-30 12:50:00,161.67,161.86,161.67,161.75,10405.0,147.757,147.9306,147.757,147.8301,10405.0
2019-01-30 12:55:00,161.75,161.9,161.7,161.9,10851.0,147.8301,147.9672,147.7844,147.9672,10851.0
2019-01-30 13:00:00,161.86,161.96,161.8,161.88,9279.0,147.9306,148.022,147.8758,147.9489,9279.0
2019-01-30 13:05:00,161.88,161.98,161.84,161.86,19829.0,147.9489,148.0403,147.9123,147.9306,19829.0
2019-01-30 13:10:00,161.84,162.0,161.72,161.9,15579.0,147.9123,148.0586,147.8027,147.9672,15579.0
2019-01-30 13:15:00,161.9,161.99,161.84,161.96,6717.0,147.9672,148.0494,147.9123,148.022,6717.0
2019-01-30 13:20:00,161.95,161.95,161.81,161.82,7112.0,148.0129,148.0129,147.8849,147.8941,7112.0
2019-01-30 13:25:00,161.78,161.88,161.78,161.82,6110.0,147.8575,147.9489,147.8575,147.8941,6110.0
2019-01-30 13:30:00,161.83,161.9,161.64,161.64,7460.0,147.9032,147.9672,147.7296,147.7296,7460.0
2019-01-30 13:35:00,161.62,161.67,161.53,161.59,4959.0,147.7113,147.757,147.629,147.6839,4959.0
2019-01-30 13:40:00,161.59,161.74,161.59,161.62,4560.0,147.6839,147.8209,147.6839,147.7113,4560.0
2019-01-30 13:45:00,161.62,161.66,161.46,161.47,13600.0,147.7113,147.7478,147.565,147.5742,13600.0
2019-01-30 13:50:00,161.46,161.75,161.45,161.75,6750.0,147.565,147.8301,147.5559,147.8301,6750.0
2019-01-30 13:55:00,161.72,161.83,161.68,161.77,5568.0,147.8027,147.9032,147.7661,147.8484,5568.0
2019-01-30 14:00:00,161.77,162.86,161.64,162.85,36303.0,147.8484,148.8446,147.7296,148.8354,36303.0
2019-01-30 14:05:00,162.87,162.94,162.61,162.79,23037.0,148.8537,148.9177,148.6161,148.7806,23037.0
2019-01-30 14:10:00,162.69,163.08,162.69,163.07,33731.0,148.6892,149.0456,148.6892,149.0365,33731.0
2019-01-30 14:15:00,163.05,163.18,162.84,162.95,24941.0,149.0182,149.137,148.8263,148.9268,24941.0
2019-01-30 14:20:00,162.95,163.49,162.94,163.3,25486.0,148.9268,149.4203,148.9177,149.2467,25486.0
2019-01-30 14:25:00,163.35,163.47,163.01,163.08,8660.0,149.2924,149.4021,148.9817,149.0456,8660.0
2019-01-30 14:30:00,163.05,163.27,162.9,163.19,22083.0,149.0182,149.2193,148.8811,149.1462,22083.0
2019-01-30 14:35:00,163.14,163.24,162.88,162.96,14754.0,149.1005,149.1919,148.8628,148.936,14754.0
2019-01-30 14:40:00,163.0,163.08,162.8,163.08,9235.0,148.9725,149.0456,148.7897,149.0456,9235.0
2019-01-30 14:45:00,163.18,163.35,163.09,163.34,11929.0,149.137,149.2924,149.0548,149.2833,11929.0
2019-01-30 14:50:00,163.25,163.55,163.02,163.53,22341.0,149.201,149.4752,148.9908,149.4569,22341.0
2019-01-30 14:55:00,163.54,163.62,163.44,163.55,12426.0,149.466,149.5392,149.3746,149.4752,12426.0
2019-01-30 15:00:00,163.58,163.68,163.39,163.46,11925.0,149.5026,149.594,149.3289,149.3929,11925.0
2019-01-30 15:05:00,163.42,163.43,162.95,162.97,14334.0,149.3564,149.3655,148.9268,148.9451,14334.0
2019-01-30 15:10:00,162.92,163.16,162.78,163.08,26459.0,148.8994,149.1187,148.7714,149.0456,26459.0
2019-01-30 15:15:00,163.14,163.28,163.05,163.2,12391.0,149.1005,149.2284,149.0182,149.1553,12391.0
2019-01-30 15:20:00,163.21,163.41,163.02,163.09,15755.0,149.1644,149.3472,148.9908,149.0548,15755.0
2019-01-30 15:25:00,163.08,163.29,162.99,163.14,23084.0,149.0456,149.2376,148.9634,149.1005,23084.0
2019-01-30 15:30:00,163.11,163.31,162.94,162.96,44575.0,149.073,149.2558,148.9177,148.936,44575.0
2019-01-30 15:35:00,162.99,163.1,162.91,163.09,31307.0,148.9634,149.0639,148.8903,149.0548,31307.0
2019-01-30 15:40:00,163.09,163.09,162.59,162.74,43363.0,149.0548,149.0548,148.5978,148.7349,43363.0
2019-01-30 15:45:00,162.75,163.03,162.73,162.87,27267.0,148.744,148.9999,148.7257,148.8537,27267.0
2019-01-30 15:50:00,162.86,162.86,162.49,162.54,37294.0,148.8446,148.8446,148.5064,148.5521,37294.0
2019-01-30 15:55:00,162.56,163.01,162.56,162.92,81420.0,148.5704,148.9817,148.5704,148.8994,81420.0
2019-01-31 09:30:00,162.43,162.68,160.94,161.2,32069.0,148.4516,148.6801,147.0898,147.3274,32069.0
2019-01-31 09:35:00,161.32,161.48,160.32,160.7,33129.0,147.4371,147.5833,146.5231,146.8704,33129.0
2019-01-31 09:40:00,160.6,160.71,160.2,160.71,27866.0,146.7791,146.8796,146.4135,146.8796,27866.0
2019-01-31 09:45:00,160.98,161.05,160.68,160.7,18979.0,147.1263,147.1903,146.8522,146.8704,18979.0
2019-01-31 09:50:00,160.72,160.73,160.38,160.46,18743.0,146.8887,146.8979,146.578,146.6511,18743.0
2019-01-31 09:55:00,160.47,160.7,160.18,160.66,16302.0,146.6602,146.8704,146.3952,146.8339,16302.0
2019-01-31 10:00:00,160.59,161.0,160.48,160.94,28266.0,146.7699,147.1446,146.6694,147.0898,28266.0
2019-01-31 10:05:00,160.99,161.7,160.99,161.7,16734.0,147.1355,147.7844,147.1355,147.7844,16734.0
2019-01-31 10:10:00,161.6,162.12,161.6,162.01,14254.0,147.693,148.1682,147.693,148.0677,14254.0
2019-01-31 10:15:00,162.06,162.52,161.76,162.36,13229.0,148.1134,148.5338,147.8392,148.3876,13229.0
2019-01-31 10:20:00,162.35,162.6,162.14,162.27,14316.0,148.3784,148.6069,148.1865,148.3053,14316.0
2019-01-31 10:25:00,162.27,162.69,162.22,162.52,16739.0,148.3053,148.6892,148.2596,148.5338,16739.0
2019-01-31 10:30:00,162.51,163.12,162.38,162.9,30143.0,148.5247,149.0822,148.4059,148.8811,30143.0
2019-01-31 10:35:00,162.87,162.94,162.59,162.89,12440.0,148.8537,148.9177,148.5978,148.872,12440.0
2019-01-31 10:40:00,162.8,163.46,162.8,163.3,20654.0,148.7897,149.3929,148.7897,149.2467,20654.0
2019-01-31 10:45:00,163.39,163.67,163.3,163.49,36891.0,149.3289,149.5849,149.2467,149.4203,36891.0
2019-01-31 10:50:00,163.47,163.56,163.25,163.53,42551.0,149.4021,149.4843,149.201,149.4569,42551.0
2019-01-31 10:55:00,163.51,163.8,163.34,163.47,19126.0,149.4386,149.7037,149.2833,149.4021,19126.0
2019-01-31 11:00:00,163.45,163.75,163.45,163.71,10084.0,149.3838,149.658,149.3838,149.6214,10084.0
2019-01-31 11:05:00,163.71,163.85,163.52,163.66,24781.0,149.6214,149.7494,149.4478,149.5757,24781.0
2019-01-31 11:10:00,163.67,163.99,163.57,163.88,22585.0,149.5849,149.8773,149.4935,149.7768,22585.0
2019-01-31 11:15:00,163.96,163.98,163.52,163.67,27751.0,149.8499,149.8682,149.4478,149.5849,27751.0
2019-01-31 11:20:00,163.75,164.17,163.71,164.11,18350.0,149.658,150.0418,149.6214,149.987,18350.0
2019-01-31 11:25:00,164.15,164.22,163.92,163.98,14050.0,150.0235,150.0875,149.8133,149.8682,14050.0
2019-01-31 11:30:00,163.99,164.0,163.6,163.65,28960.0,149.8773,149.8865,149.5209,149.5666,28960.0
2019-01-31 11:35:00,163.67,164.37,163.62,164.31,20315.0,149.5849,150.2246,149.5392,150.1698,20315.0
2019-01-31 11:40:00,164.31,164.31,164.08,164.24,9963.0,150.1698,150.1698,149.9596,150.1058,9963.0
2019-01-31 11:45:00,164.29,164.58,164.29,164.55,23299.0,150.1515,150.4165,150.1515,150.3891,23299.0
2019-01-31 11:50:00,164.49,164.68,164.36,164.65,15502.0,150.3343,150.5079,150.2155,150.4805,15502.0
2019-01-31 11:55:00,164.68,164.69,164.46,164.48,51244.0,150.5079,150.5171,150.3069,150.3251,51244.0
2019-01-31 12:00:00,164.47,164.47,164.26,164.32,10148.0,150.316,150.316,150.1241,150.1789,10148.0
2019-01-31 12:05:00,164.41,164.57,164.3,164.51,39991.0,150.2612,150.4074,150.1606,150.3526,39991.0
2019-01-31 12:10:00,164.46,164.49,164.21,164.45,8787.0,150.3069,150.3343,150.0784,150.2977,8787.0
2019-01-31 12:15:00,164.42,164.52,164.33,164.38,9825.0,150.2703,150.3617,150.1881,150.2338,9825.0
2019-01-31 12:20:00,164.44,164.49,164.27,164.39,7691.0,150.2886,150.3343,150.1332,150.2429,7691.0
2019-01-31 12:25:00,164.38,164.38,164.08,164.14,12146.0,150.2338,150.2338,149.9596,150.0144,12146.0
2019-01-31 12:30:00,164.14,164.14,163.85,163.98,17593.0,150.0144,150.0144,149.7494,149.8682,17593.0
2019-01-31 12:35:00,163.98,164.32,163.98,164.32,8318.0,149.8682,150.1789,149.8682,150.1789,8318.0
2019-01-31 12:40:00,164.39,164.4,163.78,163.78,21552.0,150.2429,150.252,149.6854,149.6854,21552.0
2019-01-31 12:45:00,163.75,164.16,163.75,164.15,6441.0,149.658,150.0327,149.658,150.0235,6441.0
2019-01-31 12:50:00,164.13,164.26,164.08,164.18,9973.0,150.0053,150.1241,149.9596,150.051,9973.0
2019-01-31 12:55:00,164.13,164.28,163.96,164.0,11815.0,150.0053,150.1424,149.8499,149.8865,11815.0
2019-01-31 13:00:00,163.99,164.01,163.78,163.78,12747.0,149.8773,149.8956,149.6854,149.6854,12747.0
2019-01-31 13:05:00,163.76,163.97,163.76,163.87,10627.0,149.6671,149.859,149.6671,149.7676,10627.0
2019-01-31 13:10:00,163.85,163.9,163.64,163.7,13215.0,149.7494,149.7951,149.5574,149.6123,13215.0
2019-01-31 13:15:00,163.74,163.87,163.68,163.73,9798.0,149.6488,149.7676,149.594,149.6397,9798.0
2019-01-31 13:20:00,163.77,163.81,163.66,163.69,7464.0,149.6762,149.7128,149.5757,149.6031,7464.0
2019-01-31 13:25:00,163.74,163.85,163.58,163.68,12555.0,149.6488,149.7494,149.5026,149.594,12555.0
2019-01-31 13:30:00,163.66,163.74,163.56,163.74,7821.0,149.5757,149.6488,149.4843,149.6488,7821.0
2019-01-31 13:35:00,163.85,163.94,163.73,163.74,11034.0,149.7494,149.8316,149.6397,149.6488,11034.0
2019-01-31 13:40:00,163.72,163.95,163.65,163.84,7752.0,149.6305,149.8408,149.5666,149.7402,7752.0
2019-01-31 13:45:00,163.83,163.9,163.69,163.73,13429.0,149.7311,149.7951,149.6031,149.6397,13429.0
2019-01-31 13:50:00,163.74,163.8,163.68,163.75,10076.0,149.6488,149.7037,149.594,149.658,10076.0
2019-01-31 13:55:00,163.71,163.8,163.66,163.76,15081.0,149.6214,149.7037,149.5757,149.6671,15081.0
2019-01-31 14:00:00,163.74,164.09,163.71,163.94,16294.0,149.6488,149.9687,149.6214,149.8316,16294.0
2019-01-31 14:05:00,163.97,164.12,163.94,163.98,8812.0,149.859,149.9961,149.8316,149.8682,8812.0
2019-01-31 14:10:00,163.95,164.07,163.85,163.98,8975.0,149.8408,149.9504,149.7494,149.8682,8975.0
2019-01-31 14:15:00,164.0,164.04,163.84,163.91,10964.0,149.8865,149.923,149.7402,149.8042,10964.0
2019-01-31 14:20:00,163.88,164.02,163.88,163.89,10955.0,149.7768,149.9047,149.7768,149.7859,10955.0
2019-01-31 14:25:00,163.88,163.88,163.72,163.81,9509.0,149.7768,149.7768,149.6305,149.7128,9509.0
2019-01-31 14:30:00,163.81,163.95,163.59,163.62,16694.0,149.7128,149.8408,149.5117,149.5392,16694.0
2019-01-31 14:35:00,163.68,163.82,163.56,163.73,34792.0,149.594,149.7219,149.4843,149.6397,34792.0
2019-01-31 14:40:00,163.73,163.9,163.69,163.86,8157.0,149.6397,149.7951,149.6031,149.7585,8157.0
2019-01-31 14:45:00,163.89,164.02,163.79,163.97,60376.0,149.7859,149.9047,149.6945,149.859,60376.0
2019-01-31 14:50:00,163.97,163.97,163.78,163.9,20915.0,149.859,149.859,149.6854,149.7951,20915.0
2019-01-31 14:55:00,163.88,163.91,163.79,163.79,14321.0,149.7768,149.8042,149.6945,149.6945,14321.0
2019-01-31 15:00:00,163.81,163.93,163.7,163.88,13844.0,149.7128,149.8225,149.6123,149.7768,13844.0
2019-01-31 15:05:00,163.86,164.03,163.82,163.96,18106.0,149.7585,149.9139,149.7219,149.8499,18106.0
2019-01-31 15:10:00,163.96,163.99,163.38,163.38,15054.0,149.8499,149.8773,149.3198,149.3198,15054.0
2019-01-31 15:15:00,163.35,163.69,163.35,163.64,15092.0,149.2924,149.6031,149.2924,149.5574,15092.0
2019-01-31 15:20:00,163.62,163.66,163.45,163.52,12968.0,149.5392,149.5757,149.3838,149.4478,12968.0
2019-01-31 15:25:00,163.54,163.67,163.5,163.53,15945.0,149.466,149.5849,149.4295,149.4569,15945.0
2019-01-31 15:30:00,163.51,163.85,163.48,163.6,48007.0,149.4386,149.7494,149.4112,149.5209,48007.0
2019-01-31 15:35:00,163.61,164.06,163.6,164.02,30733.0,149.53,149.9413,149.5209,149.9047,30733.0
2019-01-31 15:40:00,164.06,164.08,163.93,164.08,132923.0,149.9413,149.9596,149.8225,149.9596,132923.0
2019-01-31 15:45:00,164.05,164.35,163.96,164.27,68125.0,149.9322,150.2063,149.8499,150.1332,68125.0
2019-01-31 15:50:00,164.26,164.88,164.18,164.78,86351.0,150.1241,150.6907,150.051,150.5993,86351.0
2019-01-31 15:55:00,164.76,164.86,163.99,164.04,310568.0,150.581,150.6724,149.8773,149.923,310568.0
2019-02-01 09:30:00,164.08,164.25,163.46,163.57,44884.0,149.9596,150.1149,149.3929,149.4935,44884.0
2019-02-01 09:35:00,163.83,164.24,163.41,164.03,13387.0,149.7311,150.1058,149.3472,149.9139,13387.0
2019-02-01 09:40:00,164.26,164.36,163.78,163.9,9656.0,150.1241,150.2155,149.6854,149.7951,9656.0
2019-02-01 09:45:00,164.03,164.29,163.26,163.37,15725.0,149.9139,150.1515,149.2101,149.3107,15725.0
2019-02-01 09:50:00,163.26,163.35,163.0,163.35,15555.0,149.2101,149.2924,148.9725,149.2924,15555.0
2019-02-01 09:55:00,163.62,163.63,163.1,163.1,7000.0,149.5392,149.5483,149.0639,149.0639,7000.0
2019-02-01 10:00:00,163.2,164.1,163.19,164.1,30497.0,149.1553,149.9778,149.1462,149.9778,30497.0
2019-02-01 10:05:00,164.1,164.23,163.97,164.14,7728.0,149.9778,150.0967,149.859,150.0144,7728.0
2019-02-01 10:10:00,164.2,164.27,163.83,163.96,13484.0,150.0692,150.1332,149.7311,149.8499,13484.0
2019-02-01 10:15:00,163.89,164.06,163.69,163.85,13483.0,149.7859,149.9413,149.6031,149.7494,13483.0
2019-02-01 10:20:00,163.8,164.21,163.7,164.21,13521.0,149.7037,150.0784,149.6123,150.0784,13521.0
2019-02-01 10:25:00,164.14,164.16,163.66,163.73,6064.0,150.0144,150.0327,149.5757,149.6397,6064.0
2019-02-01 10:30:00,163.75,163.82,163.51,163.63,10902.0,149.658,149.7219,149.4386,149.5483,10902.0
2019-02-01 10:35:00,163.57,163.77,163.42,163.72,13055.0,149.4935,149.6762,149.3564,149.6305,13055.0
2019-02-01 10:40:00,163.79,163.86,163.66,163.7,11514.0,149.6945,149.7585,149.5757,149.6123,11514.0
2019-02-01 10:45:00,163.73,163.82,163.4,163.48,17748.0,149.6397,149.7219,149.3381,149.4112,17748.0
2019-02-01 10:50:00,163.47,163.5,163.05,163.11,18465.0,149.4021,149.4295,149.0182,149.073,18465.0
2019-02-01 10:55:00,163.21,163.45,163.08,163.31,9676.0,149.1644,149.3838,149.0456,149.2558,9676.0
2019-02-01 11:00:00,163.26,163.29,162.96,163.2,13934.0,149.2101,149.2376,148.936,149.1553,13934.0
2019-02-01 11:05:00,163.18,163.67,163.17,163.57,5607.0,149.137,149.5849,149.1279,149.4935,5607.0
2019-02-01 11:10:00,163.65,163.73,163.4,163.65,11967.0,149.5666,149.6397,149.3381,149.5666,11967.0
2019-02-01 11:15:00,163.7,163.93,163.54,163.61,6318.0,149.6123,149.8225,149.466,149.53,6318.0
2019-02-01 11:20:00,163.55,163.81,163.5,163.81,3668.0,149.4752,149.7128,149.4295,149.7128,3668.0
2019-02-01 11:25:00,163.9,164.1,163.9,164.08,3432.0,149.7951,149.9778,149.7951,149.9596,3432.0
2019-02-01 11:30:00,164.0,164.1,163.88,163.93,20929.0,149.8865,149.9778,149.7768,149.8225,20929.0
2019-02-01 11:35:00,163.95,164.07,163.86,163.99,4982.0,149.8408,149.9504,149.7585,149.8773,4982.0
2019-02-01 11:40:00,163.98,164.03,163.87,163.88,10256.0,149.8682,149.9139,149.7676,149.7768,10256.0
2019-02-01 11:45:00,163.89,163.98,163.78,163.82,9469.0,149.7859,149.8682,149.6854,149.7219,9469.0
2019-02-01 11:50:00,163.85,164.08,163.83,164.05,3000.0,149.7494,149.9596,149.7311,149.9322,3000.0
2019-02-01 11:55:00,164.01,164.08,163.93,164.08,26479.0,149.8956,149.9596,149.8225,149.9596,26479.0
2019-02-01 12:00:00,164.14,164.28,163.86,163.86,10904.0,150.0144,150.1424,149.7585,149.7585,10904.0
2019-02-01 12:05:00,163.91,163.92,163.65,163.65,5026.0,149.8042,149.8133,149.5666,149.5666,5026.0
2019-02-01 12:10:00,163.7,163.71,163.53,163.57,5613.0,149.6123,149.6214,149.4569,149.4935,5613.0
2019-02-01 12:15:00,163.6,163.64,163.5,163.51,2246.0,149.5209,149.5574,149.4295,149.4386,2246.0
2019-02-01 12:20:00,163.49,163.52,163.37,163.41,29924.0,149.4203,149.4478,149.3107,149.3472,29924.0
2019-02-01 12:25:00,163.38,163.68,163.32,163.68,9002.0,149.3198,149.594,149.265,149.594,9002.0
2019-02-01 12:30:00,163.66,163.69,163.54,163.66,3189.0,149.5757,149.6031,149.466,149.5757,3189.0
2019-02-01 12:35:00,163.67,163.87,163.66,163.66,21640.0,149.5849,149.7676,149.5757,149.5757,21640.0
2019-02-01 12:40:00,163.62,163.73,163.61,163.66,2553.0,149.5392,149.6397,149.53,149.5757,2553.0
2019-02-01 12:45:00,163.61,163.71,163.52,163.66,4569.0,149.53,149.6214,149.4478,149.5757,4569.0
2019-02-01 12:50:00,163.61,163.69,163.53,163.54,3140.0,149.53,149.6031,149.4569,149.466,3140.0
2019-02-01 12:55:00,163.53,163.72,163.53,163.64,4100.0,149.4569,149.6305,149.4569,149.5574,4100.0
2019-02-01 13:00:00,163.71,163.85,163.65,163.8,8232.0,149.6214,149.7494,149.5666,149.7037,8232.0
2019-02-01 13:05:00,163.82,163.95,163.75,163.92,4300.0,149.7219,149.8408,149.658,149.8133,4300.0
2019-02-01 13:10:00,163.91,163.96,163.76,163.92,10152.0,149.8042,149.8499,149.6671,149.8133,10152.0
2019-02-01 13:15:00,163.96,164.09,163.8,163.86,8665.0,149.8499,149.9687,149.7037,149.7585,8665.0
2019-02-01 13:20:00,163.8,163.82,163.63,163.74,3439.0,149.7037,149.7219,149.5483,149.6488,3439.0
2019-02-01 13:25:00,163.76,163.9,163.76,163.9,3805.0,149.6671,149.7951,149.6671,149.7951,3805.0
2019-02-01 13:30:00,163.93,164.0,163.83,163.87,9191.0,149.8225,149.8865,149.7311,149.7676,9191.0
2019-02-01 13:35:00,163.82,164.0,163.82,163.96,3613.0,149.7219,149.8865,149.7219,149.8499,3613.0
2019-02-01 13:40:00,163.93,164.01,163.8,163.8,5455.0,149.8225,149.8956,149.7037,149.7037,5455.0
2019-02-01 13:45:00,163.75,163.99,163.58,163.99,8972.0,149.658,149.8773,149.5026,149.8773,8972.0
2019-02-01 13:50:00,164.05,164.05,163.91,163.91,2839.0,149.9322,149.9322,149.8042,149.8042,2839.0
2019-02-01 13:55:00,163.92,164.03,163.89,163.95,4228.0,149.8133,149.9139,149.7859,149.8408,4228.0
2019-02-01 14:00:00,163.92,163.92,163.52,163.53,7744.0,149.8133,149.8133,149.4478,149.4569,7744.0
2019-02-01 14:05:00,163.57,163.72,163.53,163.63,9390.0,149.4935,149.6305,149.4569,149.5483,9390.0
2019-02-01 14:10:00,163.65,163.73,163.47,163.56,46516.0,149.5666,149.6397,149.4021,149.4843,46516.0
2019-02-01 14:15:00,163.57,163.7,163.49,163.53,8108.0,149.4935,149.6123,149.4203,149.4569,8108.0
2019-02-01 14:20:00,163.48,163.61,163.3,163.37,6173.0,149.4112,149.53,149.2467,149.3107,6173.0
2019-02-01 14:25:00,163.34,163.66,163.29,163.58,26880.0,149.2833,149.5757,149.2376,149.5026,26880.0
2019-02-01 14:30:00,163.54,163.78,163.54,163.73,7419.0,149.466,149.6854,149.466,149.6397,7419.0
2019-02-01 14:35:00,163.72,163.77,163.56,163.69,6036.0,149.6305,149.6762,149.4843,149.6031,6036.0
2019-02-01 14:40:00,163.7,163.75,163.65,163.7,6147.0,149.6123,149.658,149.5666,149.6123,6147.0
2019-02-01 14:45:00,163.66,163.79,163.59,163.64,4538.0,149.5757,149.6945,149.5117,149.5574,4538.0
2019-02-01 14:50:00,163.67,163.69,163.42,163.45,7598.0,149.5849,149.6031,149.3564,149.3838,7598.0
2019-02-01 14:55:00,163.46,163.65,163.44,163.56,7531.0,149.3929,149.5666,149.3746,149.4843,7531.0
2019-02-01 15:00:00,163.6,163.68,163.39,163.52,6805.0,149.5209,149.594,149.3289,149.4478,6805.0
2019-02-01 15:05:00,163.48,163.55,163.26,163.31,11364.0,149.4112,149.4752,149.2101,149.2558,11364.0
2019-02-01 15:10:00,163.31,163.45,163.29,163.38,4881.0,149.2558,149.3838,149.2376,149.3198,4881.0
2019-02-01 15:15:00,163.37,163.72,163.37,163.62,30411.0,149.3107,149.6305,149.3107,149.5392,30411.0
2019-02-01 15:20:00,163.62,163.9,163.62,163.9,7416.0,149.5392,149.7951,149.5392,149.7951,7416.0
2019-02-01 15:25:00,163.94,163.97,163.81,163.96,10578.0,149.8316,149.859,149.7128,149.8499,10578.0
2019-02-01 15:30:00,163.96,164.2,163.96,164.12,11894.0,149.8499,150.0692,149.8499,149.9961,11894.0
2019-02-01 15:35:00,164.15,164.24,164.08,164.15,10220.0,150.0235,150.1058,149.9596,150.0235,10220.0
2019-02-01 15:40:00,164.15,164.2,164.05,164.2,16949.0,150.0235,150.0692,149.9322,150.0692,16949.0
2019-02-01 15:45:00,164.28,164.28,164.05,164.08,26027.0,150.1424,150.1424,149.9322,149.9596,26027.0
2019-02-01 15:50:00,164.08,164.1,163.68,163.69,90668.0,149.9596,149.9778,149.594,149.6031,90668.0
2019-02-01 15:55:00,163.68,164.06,163.51,163.88,219523.0,149.594,149.9413,149.4386,149.7768,219523.0
2019-02-04 09:30:00,164.06,164.74,163.95,164.61,29607.0,149.9413,150.5628,149.8408,150.444,29607.0
2019-02-04 09:35:00,164.49,164.65,163.73,163.8,11851.0,150.3343,150.4805,149.6397,149.7037,11851.0
2019-02-04 09:40:00,163.92,164.32,163.75,163.91,9916.0,149.8133,150.1789,149.658,149.8042,9916.0
2019-02-04 09:45:00,163.78,164.13,163.56,163.78,23708.0,149.6854,150.0053,149.4843,149.6854,23708.0
2019-02-04 09:50:00,163.7,164.1,163.46,163.46,13422.0,149.6123,149.9778,149.3929,149.3929,13422.0
2019-02-04 09:55:00,163.48,163.48,162.84,162.84,38683.0,149.4112,149.4112,148.8263,148.8263,38683.0
2019-02-04 10:00:00,162.83,162.92,162.34,162.69,53454.0,148.8171,148.8994,148.3693,148.6892,53454.0
2019-02-04 10:05:00,162.67,163.06,162.42,162.84,25342.0,148.6709,149.0273,148.4424,148.8263,25342.0
2019-02-04 10:10:00,162.88,163.35,162.82,163.16,35975.0,148.8628,149.2924,148.808,149.1187,35975.0
2019-02-04 10:15:00,163.17,163.19,162.99,163.05,8897.0,149.1279,149.1462,148.9634,149.0182,8897.0
2019-02-04 10:20:00,163.0,163.1,162.88,163.05,8939.0,148.9725,149.0639,148.8628,149.0182,8939.0
2019-02-04 10:25:00,162.91,163.02,162.83,162.89,8363.0,148.8903,148.9908,148.8171,148.872,8363.0
2019-02-04 10:30:00,162.88,163.41,162.88,163.41,4703.0,148.8628,149.3472,148.8628,149.3472,4703.0
2019-02-04 10:35:00,163.34,163.68,163.25,163.25,8112.0,149.2833,149.594,149.201,149.201,8112.0
2019-02-04 10:40:00,163.19,163.37,163.1,163.1,8567.0,149.1462,149.3107,149.0639,149.0639,8567.0
2019-02-04 10:45:00,163.1,163.19,162.98,163.02,13898.0,149.0639,149.1462,148.9542,148.9908,13898.0
2019-02-04 10:50:00,163.04,163.25,162.91,163.02,10518.0,149.0091,149.201,148.8903,148.9908,10518.0
2019-02-04 10:55:00,163.03,163.14,163.03,163.03,5598.0,148.9999,149.1005,148.9999,148.9999,5598.0
2019-02-04 11:00:00,163.01,163.26,163.01,163.05,15484.0,148.9817,149.2101,148.9817,149.0182,15484.0
2019-02-04 11:05:00,163.04,163.11,162.97,163.09,9541.0,149.0091,149.073,148.9451,149.0548,9541.0
2019-02-04 11:10:00,163.04,163.09,162.7,162.86,27039.0,149.0091,149.0548,148.6983,148.8446,27039.0
2019-02-04 11:15:00,162.86,163.17,162.84,162.98,15014.0,148.8446,149.1279,148.8263,148.9542,15014.0
2019-02-04 11:20:00,163.15,163.15,162.98,163.09,4933.0,149.1096,149.1096,148.9542,149.0548,4933.0
2019-02-04 11:25:00,163.09,163.24,162.95,163.03,19470.0,149.0548,149.1919,148.9268,148.9999,19470.0
2019-02-04 11:30:00,163.07,163.15,163.02,163.13,7987.0,149.0365,149.1096,148.9908,149.0913,7987.0
2019-02-04 11:35:00,163.14,163.26,163.04,163.09,10528.0,149.1005,149.2101,149.0091,149.0548,10528.0
2019-02-04 11:40:00,163.08,163.2,162.98,163.12,9028.0,149.0456,149.1553,148.9542,149.0822,9028.0
2019-02-04 11:45:00,163.16,163.32,163.11,163.31,6312.0,149.1187,149.265,149.073,149.2558,6312.0
2019-02-04 11:50:00,163.34,163.56,163.31,163.49,12354.0,149.2833,149.4843,149.2558,149.4203,12354.0
2019-02-04 11:55:00,163.52,163.61,163.44,163.59,71112.0,149.4478,149.53,149.3746,149.5117,71112.0
2019-02-04 12:00:00,163.62,163.73,163.52,163.56,31578.0,149.5392,149.6397,149.4478,149.4843,31578.0
2019-02-04 12:05:00,163.56,163.6,163.47,163.57,27783.0,149.4843,149.5209,149.4021,149.4935,27783.0
2019-02-04 12:10:00,163.58,163.87,163.58,163.87,5269.0,149.5026,149.7676,149.5026,149.7676,5269.0
2019-02-04 12:15:00,163.9,164.07,163.89,164.07,5632.0,149.7951,149.9504,149.7859,149.9504,5632.0
2019-02-04 12:20:00,164.06,164.26,164.02,164.12,11273.0,149.9413,150.1241,149.9047,149.9961,11273.0
2019-02-04 12:25:00,164.13,164.17,164.04,164.07,5188.0,150.0053,150.0418,149.923,149.9504,5188.0
2019-02-04 12:30:00,164.07,164.15,163.98,164.15,4150.0,149.9504,150.0235,149.8682,150.0235,4150.0
2019-02-04 12:35:00,164.16,164.21,164.11,164.11,2900.0,150.0327,150.0784,149.987,149.987,2900.0
2019-02-04 12:40:00,164.1,164.16,164.1,164.12,4100.0,149.9778,150.0327,149.9778,149.9961,4100.0
2019-02-04 12:45:00,164.08,164.09,163.95,163.97,4210.0,149.9596,149.9687,149.8408,149.859,4210.0
2019-02-04 12:50:00,163.99,164.02,163.86,164.02,7293.0,149.8773,149.9047,149.7585,149.9047,7293.0
2019-02-04 12:55:00,164.03,164.13,163.97,164.08,2542.0,149.9139,150.0053,149.859,149.9596,2542.0
2019-02-04 13:00:00,164.15,164.41,164.12,164.36,6507.0,150.0235,150.2612,149.9961,150.2155,6507.0
2019-02-04 13:05:00,164.38,164.41,164.3,164.4,4217.0,150.2338,150.2612,150.1606,150.252,4217.0
2019-02-04 13:10:00,164.39,164.44,164.35,164.36,5585.0,150.2429,150.2886,150.2063,150.2155,5585.0
2019-02-04 13:15:00,164.37,164.47,164.34,164.42,12257.0,150.2246,150.316,150.1972,150.2703,12257.0
2019-02-04 13:20:00,164.4,164.46,164.37,164.45,6547.0,150.252,150.3069,150.2246,150.2977,6547.0
2019-02-04 13:25:00,164.42,164.43,164.31,164.31,6875.0,150.2703,150.2794,150.1698,150.1698,6875.0
2019-02-04 13:30:00,164.3,164.43,164.3,164.36,7797.0,150.1606,150.2794,150.1606,150.2155,7797.0
2019-02-04 13:35:00,164.37,164.45,164.37,164.43,5067.0,150.2246,150.2977,150.2246,150.2794,5067.0
2019-02-04 13:40:00,164.42,164.43,164.35,164.4,7199.0,150.2703,150.2794,150.2063,150.252,7199.0
2019-02-04 13:45:00,164.41,164.8,164.41,164.79,8000.0,150.2612,150.6176,150.2612,150.6085,8000.0
2019-02-04 13:50:00,164.8,164.88,164.73,164.73,14563.0,150.6176,150.6907,150.5536,150.5536,14563.0
2019-02-04 13:55:00,164.74,164.82,164.7,164.7,10430.0,150.5628,150.6359,150.5262,150.5262,10430.0
2019-02-04 14:00:00,164.69,164.79,164.6,164.79,6289.0,150.5171,150.6085,150.4348,150.6085,6289.0
2019-02-04 14:05:00,164.8,164.86,164.75,164.81,5637.0,150.6176,150.6724,150.5719,150.6267,5637.0
2019-02-04 14:10:00,164.81,164.82,164.69,164.76,6379.0,150.6267,150.6359,150.5171,150.581,6379.0
2019-02-04 14:15:00,164.73,164.74,164.57,164.58,5024.0,150.5536,150.5628,150.4074,150.4165,5024.0
2019-02-04 14:20:00,164.6,164.64,164.44,164.49,6293.0,150.4348,150.4714,150.2886,150.3343,6293.0
2019-02-04 14:25:00,164.45,164.56,164.43,164.51,5012.0,150.2977,150.3983,150.2794,150.3526,5012.0
2019-02-04 14:30:00,164.54,164.61,164.48,164.53,6694.0,150.38,150.444,150.3251,150.3708,6694.0
2019-02-04 14:35:00,164.52,164.55,164.44,164.45,6441.0,150.3617,150.3891,150.2886,150.2977,6441.0
2019-02-04 14:40:00,164.46,164.51,164.44,164.51,5456.0,150.3069,150.3526,150.2886,150.3526,5456.0
2019-02-04 14:45:00,164.46,164.55,164.38,164.4,16055.0,150.3069,150.3891,150.2338,150.252,16055.0
2019-02-04 14:50:00,164.43,164.54,164.39,164.49,14940.0,150.2794,150.38,150.2429,150.3343,14940.0
2019-02-04 14:55:00,164.49,164.51,164.31,164.38,14733.0,150.3343,150.3526,150.1698,150.2338,14733.0
2019-02-04 15:00:00,164.39,164.44,164.25,164.44,5450.0,150.2429,150.2886,150.1149,150.2886,5450.0
2019-02-04 15:05:00,164.44,164.52,164.4,164.47,13197.0,150.2886,150.3617,150.252,150.316,13197.0
2019-02-04 15:10:00,164.47,164.52,164.43,164.46,6365.0,150.316,150.3617,150.2794,150.3069,6365.0
2019-02-04 15:15:00,164.46,164.52,164.4,164.46,12386.0,150.3069,150.3617,150.252,150.3069,12386.0
2019-02-04 15:20:00,164.42,164.51,164.42,164.43,9929.0,150.2703,150.3526,150.2703,150.2794,9929.0
2019-02-04 15:25:00,164.46,164.47,164.3,164.4,11886.0,150.3069,150.316,150.1606,150.252,11886.0
2019-02-04 15:30:00,164.39,164.4,164.29,164.29,16160.0,150.2429,150.252,150.1515,150.1515,16160.0
2019-02-04 15:35:00,164.28,164.28,164.14,164.18,18476.0,150.1424,150.1424,150.0144,150.051,18476.0
2019-02-04 15:40:00,164.19,164.27,163.93,163.95,33169.0,150.0601,150.1332,149.8225,149.8408,33169.0
2019-02-04 15:45:00,163.95,164.13,163.95,164.0,27163.0,149.8408,150.0053,149.8408,149.8865,27163.0
2019-02-04 15:50:00,164.02,164.09,163.88,163.97,42956.0,149.9047,149.9687,149.7768,149.859,42956.0
2019-02-04 15:55:00,163.97,164.49,163.97,164.48,123435.0,149.859,150.3343,149.859,150.3251,123435.0
2019-02-05 09:30:00,164.63,164.99,164.0,164.08,19664.0,150.4622,150.7913,149.8865,149.9596,19664.0
2019-02-05 09:35:00,164.2,164.58,163.95,164.13,12026.0,150.0692,150.4165,149.8408,150.0053,12026.0
2019-02-05 09:40:00,164.09,164.66,163.91,164.09,14486.0,149.9687,150.4897,149.8042,149.9687,14486.0
2019-02-05 09:45:00,164.22,164.29,163.51,163.57,18501.0,150.0875,150.1515,149.4386,149.4935,18501.0
2019-02-05 09:50:00,163.53,163.63,163.01,163.62,13162.0,149.4569,149.5483,148.9817,149.5392,13162.0
2019-02-05 09:55:00,163.71,164.44,163.6,164.28,6471.0,149.6214,150.2886,149.5209,150.1424,6471.0
2019-02-05 10:00:00,164.29,164.29,163.76,163.87,12527.0,150.1515,150.1515,149.6671,149.7676,12527.0
2019-02-05 10:05:00,163.93,164.42,163.85,164.01,8645.0,149.8225,150.2703,149.7494,149.8956,8645.0
2019-02-05 10:10:00,164.1,164.34,163.91,164.26,8981.0,149.9778,150.1972,149.8042,150.1241,8981.0
2019-02-05 10:15:00,164.3,164.3,163.78,163.81,11010.0,150.1606,150.1606,149.6854,149.7128,11010.0
2019-02-05 10:20:00,163.87,163.88,163.36,163.42,46450.0,149.7676,149.7768,149.3015,149.3564,46450.0
2019-02-05 10:25:00,163.42,163.8,163.39,163.69,48548.0,149.3564,149.7037,149.3289,149.6031,48548.0
2019-02-05 10:30:00,163.66,164.22,163.65,163.96,18960.0,149.5757,150.0875,149.5666,149.8499,18960.0
2019-02-05 10:35:00,163.87,164.14,163.82,163.99,17855.0,149.7676,150.0144,149.7219,149.8773,17855.0
2019-02-05 10:40:00,163.97,164.05,163.82,163.96,52365.0,149.859,149.9322,149.7219,149.8499,52365.0
2019-02-05 10:45:00,163.92,164.01,163.84,163.9,18654.0,149.8133,149.8956,149.7402,149.7951,18654.0
2019-02-05 10:50:00,163.92,164.41,163.91,164.41,26247.0,149.8133,150.2612,149.8042,150.2612,26247.0
2019-02-05 10:55:00,164.41,164.42,164.18,164.31,13705.0,150.2612,150.2703,150.051,150.1698,13705.0
2019-02-05 11:00:00,164.38,164.55,164.36,164.48,7643.0,150.2338,150.3891,150.2155,150.3251,7643.0
2019-02-05 11:05:00,164.45,164.6,164.34,164.48,7862.0,150.2977,150.4348,150.1972,150.3251,7862.0
2019-02-05 11:10:00,164.45,164.46,164.15,164.15,9739.0,150.2977,150.3069,150.0235,150.0235,9739.0
2019-02-05 11:15:00,164.14,164.3,164.13,164.27,15805.0,150.0144,150.1606,150.0053,150.1332,15805.0
2019-02-05 11:20:00,164.24,164.55,164.24,164.48,12903.0,150.1058,150.3891,150.1058,150.3251,12903.0
2019-02-05 11:25:00,164.53,164.69,164.34,164.64,10070.0,150.3708,150.5171,150.1972,150.4714,10070.0
2019-02-05 11:30:00,164.66,164.74,164.52,164.6,18973.0,150.4897,150.5628,150.3617,150.4348,18973.0
2019-02-05 11:35:00,164.58,164.7,164.52,164.68,5322.0,150.4165,150.5262,150.3617,150.5079,5322.0
2019-02-05 11:40:00,164.75,164.86,164.48,164.48,6656.0,150.5719,150.6724,150.3251,150.3251,6656.0
2019-02-05 11:45:00,164.47,164.5,164.28,164.42,11218.0,150.316,150.3434,150.1424,150.2703,11218.0
2019-02-05 11:50:00,164.37,164.45,164.23,164.3,9135.0,150.2246,150.2977,150.0967,150.1606,9135.0
2019-02-05 11:55:00,164.37,164.41,164.3,164.36,8151.0,150.2246,150.2612,150.1606,150.2155,8151.0
2019-02-05 12:00:00,164.34,164.44,164.32,164.34,8379.0,150.1972,150.2886,150.1789,150.1972,8379.0
2019-02-05 12:05:00,164.32,164.32,164.2,164.25,4395.0,150.1789,150.1789,150.0692,150.1149,4395.0
2019-02-05 12:10:00,164.19,164.2,164.01,164.08,6814.0,150.0601,150.0692,149.8956,149.9596,6814.0
2019-02-05 12:15:00,164.06,164.2,164.03,164.06,4440.0,149.9413,150.0692,149.9139,149.9413,4440.0
2019-02-05 12:20:00,164.0,164.09,163.94,163.95,11136.0,149.8865,149.9687,149.8316,149.8408,11136.0
2019-02-05 12:25:00,163.95,164.04,163.86,164.0,14415.0,149.8408,149.923,149.7585,149.8865,14415.0
2019-02-05 12:30:00,164.03,164.1,163.96,164.01,5050.0,149.9139,149.9778,149.8499,149.8956,5050.0
2019-02-05 12:35:00,164.0,164.09,163.93,164.09,7556.0,149.8865,149.9687,149.8225,149.9687,7556.0
2019-02-05 12:40:00,164.06,164.09,164.01,164.02,3407.0,149.9413,149.9687,149.8956,149.9047,3407.0
2019-02-05 12:45:00,164.05,164.1,163.99,163.99,3309.0,149.9322,149.9778,149.8773,149.8773,3309.0
2019-02-05 12:50:00,163.99,164.05,163.84,163.93,11183.0,149.8773,149.9322,149.7402,149.8225,11183.0
2019-02-05 12:55:00,163.93,163.98,163.79,163.87,4065.0,149.8225,149.8682,149.6945,149.7676,4065.0
2019-02-05 13:00:00,163.8,164.0,163.8,163.94,4772.0,149.7037,149.8865,149.7037,149.8316,4772.0
2019-02-05 13:05:00,164.02,164.03,163.8,163.86,11209.0,149.9047,149.9139,149.7037,149.7585,11209.0
2019-02-05 13:10:00,163.9,164.1,163.9,164.01,3210.0,149.7951,149.9778,149.7951,149.8956,3210.0
2019-02-05 13:15:00,164.05,164.06,163.98,164.04,2533.0,149.9322,149.9413,149.8682,149.923,2533.0
2019-02-05 13:20:00,164.08,164.23,164.08,164.21,5407.0,149.9596,150.0967,149.9596,150.0784,5407.0
2019-02-05 13:25:00,164.27,164.31,164.17,164.21,5486.0,150.1332,150.1698,150.0418,150.0784,5486.0
2019-02-05 13:30:00,164.19,164.2,164.13,164.2,3002.0,150.0601,150.0692,150.0053,150.0692,3002.0
2019-02-05 13:35:00,164.18,164.2,163.98,163.98,43517.0,150.051,150.0692,149.8682,149.8682,43517.0
2019-02-05 13:40:00,163.98,164.04,163.91,163.97,9763.0,149.8682,149.923,149.8042,149.859,9763.0
2019-02-05 13:45:00,163.92,164.19,163.92,164.12,3160.0,149.8133,150.0601,149.8133,149.9961,3160.0
2019-02-05 13:50:00,164.12,164.18,163.95,164.02,54444.0,149.9961,150.051,149.8408,149.9047,54444.0
2019-02-05 13:55:00,164.05,164.06,163.98,163.99,6717.0,149.9322,149.9413,149.8682,149.8773,6717.0
2019-02-05 14:00:00,164.0,164.07,163.96,164.02,10051.0,149.8865,149.9504,149.8499,149.9047,10051.0
2019-02-05 14:05:00,164.0,164.24,164.0,164.23,6808.0,149.8865,150.1058,149.8865,150.0967,6808.0
2019-02-05 14:10:00,164.19,164.36,164.11,164.31,4462.0,150.0601,150.2155,149.987,150.1698,4462.0
2019-02-05 14:15:00,164.34,164.35,164.12,164.16,6948.0,150.1972,150.2063,149.9961,150.0327,6948.0
2019-02-05 14:20:00,164.15,164.23,164.13,164.17,4836.0,150.0235,150.0967,150.0053,150.0418,4836.0
2019-02-05 14:25:00,164.18,164.22,164.02,164.04,4958.0,150.051,150.0875,149.9047,149.923,4958.0
2019-02-05 14:30:00,164.06,164.26,164.06,164.19,8806.0,149.9413,150.1241,149.9413,150.0601,8806.0
2019-02-05 14:35:00,164.16,164.24,164.13,164.22,3140.0,150.0327,150.1058,150.0053,150.0875,3140.0
2019-02-05 14:40:00,164.17,164.26,164.13,164.23,3112.0,150.0418,150.1241,150.0053,150.0967,3112.0
2019-02-05 14:45:00,164.27,164.39,164.22,164.37,6315.0,150.1332,150.2429,150.0875,150.2246,6315.0
2019-02-05 14:50:00,164.4,164.4,164.27,164.33,6936.0,150.252,150.252,150.1332,150.1881,6936.0
2019-02-05 14:55:00,164.35,164.44,164.31,164.31,5640.0,150.2063,150.2886,150.1698,150.1698,5640.0
2019-02-05 15:00:00,164.35,164.51,164.34,164.44,6000.0,150.2063,150.3526,150.1972,150.2886,6000.0
2019-02-05 15:05:00,164.37,164.42,164.27,164.4,6979.0,150.2246,150.2703,150.1332,150.252,6979.0
2019-02-05 15:10:00,164.37,164.37,164.12,164.19,8004.0,150.2246,150.2246,149.9961,150.0601,8004.0
2019-02-05 15:15:00,164.19,164.22,164.15,164.19,7373.0,150.0601,150.0875,150.0235,150.0601,7373.0
2019-02-05 15:20:00,164.22,164.29,164.21,164.21,7437.0,150.0875,150.1515,150.0784,150.0784,7437.0
2019-02-05 15:25:00,164.22,164.28,164.09,164.12,9460.0,150.0875,150.1424,149.9687,149.9961,9460.0
2019-02-05 15:30:00,164.14,164.15,164.03,164.12,11208.0,150.0144,150.0235,149.9139,149.9961,11208.0
2019-02-05 15:35:00,164.13,164.15,164.03,164.14,22332.0,150.0053,150.0235,149.9139,150.0144,22332.0
2019-02-05 15:40:00,164.11,164.21,164.09,164.11,16826.0,149.987,150.0784,149.9687,149.987,16826.0
2019-02-05 15:45:00,164.14,164.18,164.04,164.13,30825.0,150.0144,150.051,149.923,150.0053,30825.0
2019-02-05 15:50:00,164.13,164.15,164.04,164.06,30762.0,150.0053,150.0235,149.923,149.9413,30762.0
2019-02-05 15:55:00,164.06,164.27,164.06,164.16,68741.0,149.9413,150.1332,149.9413,150.0327,68741.0
2019-02-06 09:30:00,164.12,164.12,163.29,163.45,26705.0,149.9961,149.9961,149.2376,149.3838,26705.0
2019-02-06 09:35:00,163.56,163.83,163.0,163.23,17317.0,149.4843,149.7311,148.9725,149.1827,17317.0
2019-02-06 09:40:00,163.25,163.97,163.25,163.97,114653.0,149.201,149.859,149.201,149.859,114653.0
2019-02-06 09:45:00,163.96,164.25,163.7,163.7,13195.0,149.8499,150.1149,149.6123,149.6123,13195.0
2019-02-06 09:50:00,163.72,164.22,163.64,164.19,8817.0,149.6305,150.0875,149.5574,150.0601,8817.0
2019-02-06 09:55:00,164.18,164.31,163.97,164.12,13901.0,150.051,150.1698,149.859,149.9961,13901.0
2019-02-06 10:00:00,164.16,164.16,163.71,163.83,8153.0,150.0327,150.0327,149.6214,149.7311,8153.0
2019-02-06 10:05:00,163.83,164.05,163.75,163.87,7993.0,149.7311,149.9322,149.658,149.7676,7993.0
2019-02-06 10:10:00,163.81,163.85,163.47,163.5,20521.0,149.7128,149.7494,149.4021,149.4295,20521.0
2019-02-06 10:15:00,163.53,163.58,163.43,163.43,9445.0,149.4569,149.5026,149.3655,149.3655,9445.0
2019-02-06 10:20:00,163.49,163.79,163.41,163.79,11175.0,149.4203,149.6945,149.3472,149.6945,11175.0
2019-02-06 10:25:00,163.83,163.84,163.64,163.68,4978.0,149.7311,149.7402,149.5574,149.594,4978.0
2019-02-06 10:30:00,163.72,163.99,163.58,163.92,15159.0,149.6305,149.8773,149.5026,149.8133,15159.0
2019-02-06 10:35:00,163.89,163.89,163.65,163.81,12108.0,149.7859,149.7859,149.5666,149.7128,12108.0
2019-02-06 10:40:00,163.84,163.98,163.47,163.64,19227.0,149.7402,149.8682,149.4021,149.5574,19227.0
2019-02-06 10:45:00,163.66,164.02,163.66,164.0,21973.0,149.5757,149.9047,149.5757,149.8865,21973.0
2019-02-06 10:50:00,164.0,164.43,163.97,164.34,9350.0,149.8865,150.2794,149.859,150.1972,9350.0
2019-02-06 10:55:00,164.33,164.43,164.26,164.37,6596.0,150.1881,150.2794,150.1241,150.2246,6596.0
2019-02-06 11:00:00,164.38,164.6,164.31,164.52,10030.0,150.2338,150.4348,150.1698,150.3617,10030.0
2019-02-06 11:05:00,164.61,164.91,164.6,164.6,10445.0,150.444,150.7181,150.4348,150.4348,10445.0
2019-02-06 11:10:00,164.63,164.64,164.29,164.29,22169.0,150.4622,150.4714,150.1515,150.1515,22169.0
2019-02-06 11:15:00,164.34,164.36,164.04,164.04,10289.0,150.1972,150.2155,149.923,149.923,10289.0
2019-02-06 11:20:00,164.04,164.06,163.75,163.8,8740.0,149.923,149.9413,149.658,149.7037,8740.0
2019-02-06 11:25:00,163.8,163.88,163.69,163.88,9681.0,149.7037,149.7768,149.6031,149.7768,9681.0
2019-02-06 11:30:00,163.85,163.86,163.69,163.69,4580.0,149.7494,149.7585,149.6031,149.6031,4580.0
2019-02-06 11:35:00,163.7,164.06,163.66,164.06,2432.0,149.6123,149.9413,149.5757,149.9413,2432.0
2019-02-06 11:40:00,164.11,164.14,163.95,164.1,5044.0,149.987,150.0144,149.8408,149.9778,5044.0
2019-02-06 11:45:00,164.1,164.14,163.96,164.01,4310.0,149.9778,150.0144,149.8499,149.8956,4310.0
2019-02-06 11:50:00,164.01,164.04,163.91,163.98,7149.0,149.8956,149.923,149.8042,149.8682,7149.0
2019-02-06 11:55:00,163.95,163.98,163.83,163.93,4760.0,149.8408,149.8682,149.7311,149.8225,4760.0
2019-02-06 12:00:00,163.9,164.02,163.79,163.98,3094.0,149.7951,149.9047,149.6945,149.8682,3094.0
2019-02-06 12:05:00,163.93,163.94,163.73,163.82,6083.0,149.8225,149.8316,149.6397,149.7219,6083.0
2019-02-06 12:10:00,163.81,163.87,163.75,163.75,7728.0,149.7128,149.7676,149.658,149.658,7728.0
2019-02-06 12:15:00,163.74,163.76,163.64,163.65,13341.0,149.6488,149.6671,149.5574,149.5666,13341.0
2019-02-06 12:20:00,163.67,163.68,163.53,163.57,10222.0,149.5849,149.594,149.4569,149.4935,10222.0
2019-02-06 12:25:00,163.57,163.72,163.55,163.64,28446.0,149.4935,149.6305,149.4752,149.5574,28446.0
2019-02-06 12:30:00,163.6,163.78,163.58,163.72,32102.0,149.5209,149.6854,149.5026,149.6305,32102.0
2019-02-06 12:35:00,163.72,163.75,163.57,163.6,11275.0,149.6305,149.658,149.4935,149.5209,11275.0
2019-02-06 12:40:00,163.6,163.67,163.58,163.66,5692.0,149.5209,149.5849,149.5026,149.5757,5692.0
2019-02-06 12:45:00,163.63,163.67,163.55,163.67,4753.0,149.5483,149.5849,149.4752,149.5849,4753.0
2019-02-06 12:50:00,163.66,163.83,163.66,163.68,85450.0,149.5757,149.7311,149.5757,149.594,85450.0
2019-02-06 12:55:00,163.68,163.79,163.68,163.75,6206.0,149.594,149.6945,149.594,149.658,6206.0
2019-02-06 13:00:00,163.77,163.82,163.69,163.73,6176.0,149.6762,149.7219,149.6031,149.6397,6176.0
2019-02-06 13:05:00,163.76,163.78,163.67,163.73,3532.0,149.6671,149.6854,149.5849,149.6397,3532.0
2019-02-06 13:10:00,163.78,163.85,163.71,163.81,3601.0,149.6854,149.7494,149.6214,149.7128,3601.0
2019-02-06 13:15:00,163.84,164.01,163.83,163.93,4188.0,149.7402,149.8956,149.7311,149.8225,4188.0
2019-02-06 13:20:00,163.95,163.96,163.91,163.93,2722.0,149.8408,149.8499,149.8042,149.8225,2722.0
2019-02-06 13:25:00,163.96,163.97,163.91,163.97,3300.0,149.8499,149.859,149.8042,149.859,3300.0
2019-02-06 13:30:00,163.99,164.0,163.87,163.89,4765.0,149.8773,149.8865,149.7676,149.7859,4765.0
2019-02-06 13:35:00,163.91,163.97,163.83,163.91,6102.0,149.8042,149.859,149.7311,149.8042,6102.0
2019-02-06 13:40:00,163.91,163.98,163.89,163.93,8204.0,149.8042,149.8682,149.7859,149.8225,8204.0
2019-02-06 13:45:00,163.94,163.94,163.79,163.81,27916.0,149.8316,149.8316,149.6945,149.7128,27916.0
2019-02-06 13:50:00,163.81,164.05,163.81,163.96,8710.0,149.7128,149.9322,149.7128,149.8499,8710.0
2019-02-06 13:55:00,164.02,164.04,163.9,163.92,3905.0,149.9047,149.923,149.7951,149.8133,3905.0
2019-02-06 14:00:00,163.94,163.97,163.79,163.88,5150.0,149.8316,149.859,149.6945,149.7768,5150.0
2019-02-06 14:05:00,163.87,163.97,163.86,163.89,4757.0,149.7676,149.859,149.7585,149.7859,4757.0
2019-02-06 14:10:00,163.94,164.0,163.9,163.94,8075.0,149.8316,149.8865,149.7951,149.8316,8075.0
2019-02-06 14:15:00,163.99,163.99,163.87,163.94,7531.0,149.8773,149.8773,149.7676,149.8316,7531.0
2019-02-06 14:20:00,164.0,164.19,164.0,164.13,10216.0,149.8865,150.0601,149.8865,150.0053,10216.0
2019-02-06 14:25:00,164.13,164.13,163.97,163.99,7970.0,150.0053,150.0053,149.859,149.8773,7970.0
2019-02-06 14:30:00,164.01,164.08,163.87,163.94,8229.0,149.8956,149.9596,149.7676,149.8316,8229.0
2019-02-06 14:35:00,163.91,164.01,163.79,163.79,7450.0,149.8042,149.8956,149.6945,149.6945,7450.0
2019-02-06 14:40:00,163.84,163.93,163.83,163.92,3550.0,149.7402,149.8225,149.7311,149.8133,3550.0
2019-02-06 14:45:00,163.95,164.05,163.9,164.01,11116.0,149.8408,149.9322,149.7951,149.8956,11116.0
2019-02-06 14:50:00,164.03,164.06,163.94,163.95,4163.0,149.9139,149.9413,149.8316,149.8408,4163.0
2019-02-06 14:55:00,164.03,164.08,163.98,164.04,6372.0,149.9139,149.9596,149.8682,149.923,6372.0
2019-02-06 15:00:00,164.02,164.06,163.91,163.91,6631.0,149.9047,149.9413,149.8042,149.8042,6631.0
2019-02-06 15:05:00,163.95,164.07,163.94,164.04,5816.0,149.8408,149.9504,149.8316,149.923,5816.0
2019-02-06 15:10:00,164.04,164.07,163.89,164.04,8657.0,149.923,149.9504,149.7859,149.923,8657.0
2019-02-06 15:15:00,164.04,164.07,163.91,164.04,5636.0,149.923,149.9504,149.8042,149.923,5636.0
2019-02-06 15:20:00,164.07,164.08,164.02,164.05,9527.0,149.9504,149.9596,149.9047,149.9322,9527.0
2019-02-06 15:25:00,164.03,164.06,163.99,163.99,9151.0,149.9139,149.9413,149.8773,149.8773,9151.0
2019-02-06 15:30:00,163.97,164.05,163.9,163.94,13341.0,149.859,149.9322,149.7951,149.8316,13341.0
2019-02-06 15:35:00,163.95,164.03,163.9,163.99,12066.0,149.8408,149.9139,149.7951,149.8773,12066.0
2019-02-06 15:40:00,163.99,164.01,163.87,163.87,13908.0,149.8773,149.8956,149.7676,149.7676,13908.0
2019-02-06 15:45:00,163.85,163.86,163.7,163.72,25131.0,149.7494,149.7585,149.6123,149.6305,25131.0
2019-02-06 15:50:00,163.73,163.75,163.65,163.71,29284.0,149.6397,149.658,149.5666,149.6214,29284.0
2019-02-06 15:55:00,163.71,163.71,163.46,163.68,95815.0,149.6214,149.6214,149.3929,149.594,95815.0
2019-02-07 09:30:00,162.69,163.27,162.51,162.95,75722.0,148.6892,149.2193,148.5247,148.9268,75722.0
2019-02-07 09:35:00,163.02,163.29,162.87,163.06,9935.0,148.9908,149.2376,148.8537,149.0273,9935.0
2019-02-07 09:40:00,162.84,163.13,162.52,162.83,21062.0,148.8263,149.0913,148.5338,148.8171,21062.0
2019-02-07 09:45:00,162.62,162.83,162.5,162.83,57088.0,148.6252,148.8171,148.5155,148.8171,57088.0
2019-02-07 09:50:00,162.75,162.94,162.47,162.92,12680.0,148.744,148.9177,148.4881,148.8994,12680.0
2019-02-07 09:55:00,162.97,163.19,162.87,163.09,13289.0,148.9451,149.1462,148.8537,149.0548,13289.0
2019-02-07 10:00:00,163.09,163.1,162.54,162.64,9177.0,149.0548,149.0639,148.5521,148.6435,9177.0
2019-02-07 10:05:00,162.69,162.83,162.54,162.78,13422.0,148.6892,148.8171,148.5521,148.7714,13422.0
2019-02-07 10:10:00,162.9,163.39,162.81,163.19,25284.0,148.8811,149.3289,148.7989,149.1462,25284.0
2019-02-07 10:15:00,163.19,163.3,162.78,162.92,38439.0,149.1462,149.2467,148.7714,148.8994,38439.0
2019-02-07 10:20:00,162.94,163.36,162.9,163.23,13866.0,148.9177,149.3015,148.8811,149.1827,13866.0
2019-02-07 10:25:00,163.26,163.36,163.13,163.18,9631.0,149.2101,149.3015,149.0913,149.137,9631.0
2019-02-07 10:30:00,163.18,163.4,163.18,163.39,15331.0,149.137,149.3381,149.137,149.3289,15331.0
2019-02-07 10:35:00,163.44,163.72,163.44,163.72,5472.0,149.3746,149.6305,149.3746,149.6305,5472.0
2019-02-07 10:40:00,163.7,163.8,163.38,163.56,9232.0,149.6123,149.7037,149.3198,149.4843,9232.0
2019-02-07 10:45:00,163.51,163.76,163.17,163.28,14408.0,149.4386,149.6671,149.1279,149.2284,14408.0
2019-02-07 10:50:00,163.25,163.25,162.68,162.82,31007.0,149.201,149.201,148.6801,148.808,31007.0
2019-02-07 10:55:00,162.76,163.03,162.62,162.93,30062.0,148.7532,148.9999,148.6252,148.9085,30062.0
2019-02-07 11:00:00,162.9,162.9,161.85,161.89,57637.0,148.8811,148.8811,147.9215,147.958,57637.0
2019-02-07 11:05:00,161.9,161.94,161.41,161.55,58868.0,147.9672,148.0037,147.5193,147.6473,58868.0
2019-02-07 11:10:00,161.6,162.02,161.59,161.99,11901.0,147.693,148.0768,147.6839,148.0494,11901.0
2019-02-07 11:15:00,161.92,162.43,161.86,162.39,72080.0,147.9855,148.4516,147.9306,148.415,72080.0
2019-02-07 11:20:00,162.37,162.37,162.05,162.09,9101.0,148.3967,148.3967,148.1043,148.1408,9101.0
2019-02-07 11:25:00,162.1,162.1,161.79,161.87,39972.0,148.15,148.15,147.8666,147.9398,39972.0
2019-02-07 11:30:00,161.94,161.94,161.0,161.0,85123.0,148.0037,148.0037,147.1446,147.1446,85123.0
2019-02-07 11:35:00,160.96,160.96,160.27,160.84,49259.0,147.1081,147.1081,146.4775,146.9984,49259.0
2019-02-07 11:40:00,160.88,161.14,160.8,160.92,24084.0,147.035,147.2726,146.9618,147.0715,24084.0
2019-02-07 11:45:00,160.95,161.11,160.63,160.63,22071.0,147.0989,147.2452,146.8065,146.8065,22071.0
2019-02-07 11:50:00,160.74,161.02,160.49,160.61,20063.0,146.907,147.1629,146.6785,146.7882,20063.0
2019-02-07 11:55:00,160.66,160.87,160.61,160.63,20290.0,146.8339,147.0258,146.7882,146.8065,20290.0
2019-02-07 12:00:00,160.66,160.66,160.11,160.47,82196.0,146.8339,146.8339,146.3312,146.6602,82196.0
2019-02-07 12:05:00,160.5,161.04,160.45,161.03,17656.0,146.6877,147.1812,146.642,147.172,17656.0
2019-02-07 12:10:00,161.01,161.07,160.85,160.86,6212.0,147.1538,147.2086,147.0075,147.0167,6212.0
2019-02-07 12:15:00,160.86,161.02,160.74,160.79,12291.0,147.0167,147.1629,146.907,146.9527,12291.0
2019-02-07 12:20:00,160.75,161.11,160.67,161.11,9162.0,146.9161,147.2452,146.843,147.2452,9162.0
2019-02-07 12:25:00,161.02,161.04,160.87,160.93,5573.0,147.1629,147.1812,147.0258,147.0807,5573.0
2019-02-07 12:30:00,161.02,161.06,160.87,160.98,10154.0,147.1629,147.1995,147.0258,147.1263,10154.0
2019-02-07 12:35:00,160.99,161.04,160.79,160.86,3800.0,147.1355,147.1812,146.9527,147.0167,3800.0
2019-02-07 12:40:00,160.86,160.91,160.55,160.58,6070.0,147.0167,147.0624,146.7334,146.7608,6070.0
2019-02-07 12:45:00,160.56,160.67,160.46,160.53,17923.0,146.7425,146.843,146.6511,146.7151,17923.0
2019-02-07 12:50:00,160.53,160.65,160.34,160.6,13872.0,146.7151,146.8247,146.5414,146.7791,13872.0
2019-02-07 12:55:00,160.59,160.96,160.44,160.96,28894.0,146.7699,147.1081,146.6328,147.1081,28894.0
2019-02-07 13:00:00,160.89,161.47,160.88,161.47,7416.0,147.0441,147.5742,147.035,147.5742,7416.0
2019-02-07 13:05:00,161.58,162.11,161.56,162.0,20577.0,147.6747,148.1591,147.6564,148.0586,20577.0
2019-02-07 13:10:00,162.06,162.07,161.72,161.95,8112.0,148.1134,148.1225,147.8027,148.0129,8112.0
2019-02-07 13:15:00,162.01,162.04,161.78,161.87,8310.0,148.0677,148.0951,147.8575,147.9398,8310.0
2019-02-07 13:20:00,161.86,162.02,161.83,161.95,4272.0,147.9306,148.0768,147.9032,148.0129,4272.0
2019-02-07 13:25:00,161.91,162.1,161.81,161.97,4899.0,147.9763,148.15,147.8849,148.0312,4899.0
2019-02-07 13:30:00,162.02,162.23,161.88,162.14,4952.0,148.0768,148.2688,147.9489,148.1865,4952.0
2019-02-07 13:35:00,162.14,162.27,161.92,162.0,7453.0,148.1865,148.3053,147.9855,148.0586,7453.0
2019-02-07 13:40:00,161.97,162.04,161.78,161.78,8303.0,148.0312,148.0951,147.8575,147.8575,8303.0
2019-02-07 13:45:00,161.8,162.03,161.75,161.79,16143.0,147.8758,148.086,147.8301,147.8666,16143.0
2019-02-07 13:50:00,161.85,162.03,161.83,161.94,16415.0,147.9215,148.086,147.9032,148.0037,16415.0
2019-02-07 13:55:00,161.95,162.03,161.86,161.92,7509.0,148.0129,148.086,147.9306,147.9855,7509.0
2019-02-07 14:00:00,161.83,161.91,161.67,161.9,14707.0,147.9032,147.9763,147.757,147.9672,14707.0
2019-02-07 14:05:00,161.92,161.98,161.85,161.88,4209.0,147.9855,148.0403,147.9215,147.9489,4209.0
2019-02-07 14:10:00,161.89,161.92,161.71,161.78,11312.0,147.958,147.9855,147.7935,147.8575,11312.0
2019-02-07 14:15:00,161.84,161.89,161.61,161.78,50259.0,147.9123,147.958,147.7021,147.8575,50259.0
2019-02-07 14:20:00,161.69,161.82,161.64,161.8,6358.0,147.7752,147.8941,147.7296,147.8758,6358.0
2019-02-07 14:25:00,161.79,162.03,161.77,162.03,28666.0,147.8666,148.086,147.8484,148.086,28666.0
2019-02-07 14:30:00,162.03,162.06,161.9,161.95,5702.0,148.086,148.1134,147.9672,148.0129,5702.0
2019-02-07 14:35:00,161.94,162.05,161.91,161.97,3999.0,148.0037,148.1043,147.9763,148.0312,3999.0
2019-02-07 14:40:00,161.92,162.04,161.82,161.82,9127.0,147.9855,148.0951,147.8941,147.8941,9127.0
2019-02-07 14:45:00,161.84,161.93,161.59,161.62,8265.0,147.9123,147.9946,147.6839,147.7113,8265.0
2019-02-07 14:50:00,161.56,161.74,161.56,161.68,9905.0,147.6564,147.8209,147.6564,147.7661,9905.0
2019-02-07 14:55:00,161.7,161.7,161.4,161.4,14895.0,147.7844,147.7844,147.5102,147.5102,14895.0
2019-02-07 15:00:00,161.42,161.54,161.17,161.21,17750.0,147.5285,147.6382,147.3,147.3366,17750.0
2019-02-07 15:05:00,161.18,161.29,161.0,161.08,28256.0,147.3091,147.4097,147.1446,147.2177,28256.0
2019-02-07 15:10:00,161.08,161.31,161.03,161.14,105862.0,147.2177,147.4279,147.172,147.2726,105862.0
2019-02-07 15:15:00,161.15,161.25,160.98,161.1,20145.0,147.2817,147.3731,147.1263,147.236,20145.0
2019-02-07 15:20:00,161.09,161.21,160.99,161.18,11175.0,147.2269,147.3366,147.1355,147.3091,11175.0
2019-02-07 15:25:00,161.19,161.49,161.15,161.46,10390.0,147.3183,147.5925,147.2817,147.565,10390.0
2019-02-07 15:30:00,161.47,161.48,160.95,160.95,15933.0,147.5742,147.5833,147.0989,147.0989,15933.0
2019-02-07 15:35:00,160.99,161.14,160.88,161.11,28129.0,147.1355,147.2726,147.035,147.2452,28129.0
2019-02-07 15:40:00,161.12,161.45,161.04,161.14,37292.0,147.2543,147.5559,147.1812,147.2726,37292.0
2019-02-07 15:45:00,161.07,161.23,161.01,161.13,65573.0,147.2086,147.3548,147.1538,147.2634,65573.0
2019-02-07 15:50:00,161.14,161.63,161.13,161.57,55014.0,147.2726,147.7204,147.2634,147.6656,55014.0
2019-02-07 15:55:00,161.59,161.84,161.52,161.81,81516.0,147.6839,147.9123,147.6199,147.8849,81516.0
2019-02-08 09:30:00,160.25,161.25,160.25,161.06,34685.0,146.4592,147.3731,146.4592,147.1995,34685.0
2019-02-08 09:35:00,161.24,161.74,161.15,161.73,7208.0,147.364,147.8209,147.2817,147.8118,7208.0
2019-02-08 09:40:00,161.75,161.99,161.66,161.87,12285.0,147.8301,148.0494,147.7478,147.9398,12285.0
2019-02-08 09:45:00,161.89,161.89,161.2,161.67,11717.0,147.958,147.958,147.3274,147.757,11717.0
2019-02-08 09:50:00,161.7,161.89,161.52,161.55,7647.0,147.7844,147.958,147.6199,147.6473,7647.0
2019-02-08 09:55:00,161.53,161.75,161.29,161.3,11102.0,147.629,147.8301,147.4097,147.4188,11102.0
2019-02-08 10:00:00,161.26,161.91,161.21,161.58,26355.0,147.3823,147.9763,147.3366,147.6747,26355.0
2019-02-08 10:05:00,161.64,161.91,161.63,161.72,10742.0,147.7296,147.9763,147.7204,147.8027,10742.0
2019-02-08 10:10:00,161.6,161.6,161.19,161.35,51013.0,147.693,147.693,147.3183,147.4645,51013.0
2019-02-08 10:15:00,161.26,161.5,161.17,161.32,12508.0,147.3823,147.6016,147.3,147.4371,12508.0
2019-02-08 10:20:00,161.28,161.48,161.12,161.35,17254.0,147.4005,147.5833,147.2543,147.4645,17254.0
2019-02-08 10:25:00,161.39,161.93,161.3,161.8,15320.0,147.5011,147.9946,147.4188,147.8758,15320.0
2019-02-08 10:30:00,161.8,161.87,161.52,161.52,11209.0,147.8758,147.9398,147.6199,147.6199,11209.0
2019-02-08 10:35:00,161.54,162.05,161.5,161.89,19703.0,147.6382,148.1043,147.6016,147.958,19703.0
2019-02-08 10:40:00,161.92,162.21,161.9,161.9,11613.0,147.9855,148.2505,147.9672,147.9672,11613.0
2019-02-08 10:45:00,161.82,162.07,161.79,161.93,5368.0,147.8941,148.1225,147.8666,147.9946,5368.0
2019-02-08 10:50:00,162.02,162.09,161.71,161.71,5653.0,148.0768,148.1408,147.7935,147.7935,5653.0
2019-02-08 10:55:00,161.59,161.81,161.54,161.73,13741.0,147.6839,147.8849,147.6382,147.8118,13741.0
2019-02-08 11:00:00,161.72,161.72,161.27,161.37,12993.0,147.8027,147.8027,147.3914,147.4828,12993.0
2019-02-08 11:05:00,161.44,161.55,161.36,161.54,6574.0,147.5468,147.6473,147.4736,147.6382,6574.0
2019-02-08 11:10:00,161.55,161.61,161.3,161.55,5004.0,147.6473,147.7021,147.4188,147.6473,5004.0
2019-02-08 11:15:00,161.55,161.83,161.47,161.52,6666.0,147.6473,147.9032,147.5742,147.6199,6666.0
2019-02-08 11:20:00,161.48,161.71,161.44,161.65,5581.0,147.5833,147.7935,147.5468,147.7387,5581.0
2019-02-08 11:25:00,161.72,161.84,161.53,161.53,11582.0,147.8027,147.9123,147.629,147.629,11582.0
2019-02-08 11:30:00,161.55,161.65,161.32,161.32,8951.0,147.6473,147.7387,147.4371,147.4371,8951.0
2019-02-08 11:35:00,161.32,161.49,161.22,161.42,17583.0,147.4371,147.5925,147.3457,147.5285,17583.0
2019-02-08 11:40:00,161.42,161.63,161.35,161.62,9464.0,147.5285,147.7204,147.4645,147.7113,9464.0
2019-02-08 11:45:00,161.62,161.65,161.32,161.49,12135.0,147.7113,147.7387,147.4371,147.5925,12135.0
2019-02-08 11:50:00,161.5,161.84,161.49,161.84,8700.0,147.6016,147.9123,147.5925,147.9123,8700.0
2019-02-08 11:55:00,161.87,162.0,161.78,161.93,8612.0,147.9398,148.0586,147.8575,147.9946,8612.0
2019-02-08 12:00:00,161.89,162.27,161.58,161.65,27384.0,147.958,148.3053,147.6747,147.7387,27384.0
2019-02-08 12:05:00,161.65,161.67,160.67,161.33,85854.0,147.7387,147.757,146.843,147.4462,85854.0
2019-02-08 12:10:00,161.32,161.39,161.23,161.33,8091.0,147.4371,147.5011,147.3548,147.4462,8091.0
2019-02-08 12:15:00,161.33,161.38,161.19,161.19,9577.0,147.4462,147.4919,147.3183,147.3183,9577.0
2019-02-08 12:20:00,161.27,161.43,161.01,161.01,46783.0,147.3914,147.5376,147.1538,147.1538,46783.0
2019-02-08 12:25:00,161.01,161.16,160.96,161.16,61244.0,147.1538,147.2909,147.1081,147.2909,61244.0
2019-02-08 12:30:00,161.17,161.51,161.17,161.43,12036.0,147.3,147.6107,147.3,147.5376,12036.0
2019-02-08 12:35:00,161.43,161.56,161.36,161.45,13264.0,147.5376,147.6564,147.4736,147.5559,13264.0
2019-02-08 12:40:00,161.47,161.55,161.33,161.36,14791.0,147.5742,147.6473,147.4462,147.4736,14791.0
2019-02-08 12:45:00,161.39,161.43,161.27,161.28,10442.0,147.5011,147.5376,147.3914,147.4005,10442.0
2019-02-08 12:50:00,161.32,161.32,160.97,160.97,4948.0,147.4371,147.4371,147.1172,147.1172,4948.0
2019-02-08 12:55:00,161.0,161.03,160.73,160.84,5823.0,147.1446,147.172,146.8979,146.9984,5823.0
2019-02-08 13:00:00,160.89,161.06,160.89,161.02,3650.0,147.0441,147.1995,147.0441,147.1629,3650.0
2019-02-08 13:05:00,161.07,161.28,160.97,161.27,9290.0,147.2086,147.4005,147.1172,147.3914,9290.0
2019-02-08 13:10:00,161.4,161.69,161.36,161.65,4889.0,147.5102,147.7752,147.4736,147.7387,4889.0
2019-02-08 13:15:00,161.66,161.66,161.37,161.47,5575.0,147.7478,147.7478,147.4828,147.5742,5575.0
2019-02-08 13:20:00,161.44,161.49,161.36,161.36,2402.0,147.5468,147.5925,147.4736,147.4736,2402.0
2019-02-08 13:25:00,161.33,161.4,161.27,161.27,4600.0,147.4462,147.5102,147.3914,147.3914,4600.0
2019-02-08 13:30:00,161.29,161.43,161.17,161.18,2664.0,147.4097,147.5376,147.3,147.3091,2664.0
2019-02-08 13:35:00,161.18,161.26,161.14,161.14,1554.0,147.3091,147.3823,147.2726,147.2726,1554.0
2019-02-08 13:40:00,161.17,161.46,161.16,161.41,7354.0,147.3,147.565,147.2909,147.5193,7354.0
2019-02-08 13:45:00,161.45,161.58,161.45,161.53,4634.0,147.5559,147.6747,147.5559,147.629,4634.0
2019-02-08 13:50:00,161.65,161.65,161.46,161.5,5315.0,147.7387,147.7387,147.565,147.6016,5315.0
2019-02-08 13:55:00,161.54,161.78,161.5,161.68,13370.0,147.6382,147.8575,147.6016,147.7661,13370.0
2019-02-08 14:00:00,161.73,161.81,161.58,161.64,6683.0,147.8118,147.8849,147.6747,147.7296,6683.0
2019-02-08 14:05:00,161.64,161.78,161.59,161.59,6258.0,147.7296,147.8575,147.6839,147.6839,6258.0
2019-02-08 14:10:00,161.68,161.81,161.52,161.81,8482.0,147.7661,147.8849,147.6199,147.8849,8482.0
2019-02-08 14:15:00,161.81,161.81,161.66,161.7,6497.0,147.8849,147.8849,147.7478,147.7844,6497.0
2019-02-08 14:20:00,161.72,161.72,161.52,161.63,3830.0,147.8027,147.8027,147.6199,147.7204,3830.0
2019-02-08 14:25:00,161.64,161.78,161.58,161.78,7591.0,147.7296,147.8575,147.6747,147.8575,7591.0
2019-02-08 14:30:00,161.76,161.81,161.62,161.68,5798.0,147.8392,147.8849,147.7113,147.7661,5798.0
2019-02-08 14:35:00,161.64,161.66,161.54,161.61,4141.0,147.7296,147.7478,147.6382,147.7021,4141.0
2019-02-08 14:40:00,161.57,161.64,161.51,161.58,4258.0,147.6656,147.7296,147.6107,147.6747,4258.0
2019-02-08 14:45:00,161.6,161.77,161.57,161.71,7299.0,147.693,147.8484,147.6656,147.7935,7299.0
2019-02-08 14:50:00,161.68,161.74,161.61,161.61,4506.0,147.7661,147.8209,147.7021,147.7021,4506.0
2019-02-08 14:55:00,161.63,161.65,161.49,161.49,4741.0,147.7204,147.7387,147.5925,147.5925,4741.0
2019-02-08 15:00:00,161.45,161.54,161.34,161.34,8433.0,147.5559,147.6382,147.4554,147.4554,8433.0
2019-02-08 15:05:00,161.35,161.42,161.32,161.34,3327.0,147.4645,147.5285,147.4371,147.4554,3327.0
2019-02-08 15:10:00,161.37,161.57,161.36,161.57,4473.0,147.4828,147.6656,147.4736,147.6656,4473.0
2019-02-08 15:15:00,161.58,161.62,161.52,161.62,4150.0,147.6747,147.7113,147.6199,147.7113,4150.0
2019-02-08 15:20:00,161.62,161.73,161.6,161.69,4006.0,147.7113,147.8118,147.693,147.7752,4006.0
2019-02-08 15:25:00,161.68,161.74,161.6,161.74,8332.0,147.7661,147.8209,147.693,147.8209,8332.0
2019-02-08 15:30:00,161.74,161.86,161.7,161.85,17225.0,147.8209,147.9306,147.7844,147.9215,17225.0
2019-02-08 15:35:00,161.83,161.91,161.64,161.86,18045.0,147.9032,147.9763,147.7296,147.9306,18045.0
2019-02-08 15:40:00,161.84,161.97,161.81,161.91,17009.0,147.9123,148.0312,147.8849,147.9763,17009.0
2019-02-08 15:45:00,161.88,162.01,161.87,161.89,30568.0,147.9489,148.0677,147.9398,147.958,30568.0
2019-02-08 15:50:00,161.9,162.03,161.85,162.03,20364.0,147.9672,148.086,147.9215,148.086,20364.0
2019-02-08 15:55:00,162.02,162.79,162.0,162.76,110582.0,148.0768,148.7806,148.0586,148.7532,110582.0
2019-02-11 09:30:00,163.63,164.24,163.51,163.94,25144.0,149.5483,150.1058,149.4386,149.8316,25144.0
2019-02-11 09:35:00,163.93,164.13,163.17,163.31,15801.0,149.8225,150.0053,149.1279,149.2558,15801.0
2019-02-11 09:40:00,163.17,163.32,162.79,162.93,34194.0,149.1279,149.265,148.7806,148.9085,34194.0
2019-02-11 09:45:00,162.9,163.1,162.53,162.65,68108.0,148.8811,149.0639,148.543,148.6526,68108.0
2019-02-11 09:50:00,162.71,162.71,162.18,162.52,13542.0,148.7075,148.7075,148.2231,148.5338,13542.0
2019-02-11 09:55:00,162.55,162.93,162.36,162.65,22536.0,148.5612,148.9085,148.3876,148.6526,22536.0
2019-02-11 10:00:00,162.66,163.07,162.66,162.92,4392.0,148.6618,149.0365,148.6618,148.8994,4392.0
2019-02-11 10:05:00,163.06,163.13,162.87,163.05,8621.0,149.0273,149.0913,148.8537,149.0182,8621.0
2019-02-11 10:10:00,163.05,163.28,162.84,162.85,17805.0,149.0182,149.2284,148.8263,148.8354,17805.0
2019-02-11 10:15:00,162.9,163.27,162.89,163.12,26560.0,148.8811,149.2193,148.872,149.0822,26560.0
2019-02-11 10:20:00,163.08,163.17,162.7,162.81,18511.0,149.0456,149.1279,148.6983,148.7989,18511.0
2019-02-11 10:25:00,162.8,162.8,162.2,162.25,14793.0,148.7897,148.7897,148.2414,148.2871,14793.0
2019-02-11 10:30:00,162.25,162.43,162.15,162.42,10914.0,148.2871,148.4516,148.1957,148.4424,10914.0
2019-02-11 10:35:00,162.43,162.48,162.22,162.3,8612.0,148.4516,148.4973,148.2596,148.3328,8612.0
2019-02-11 10:40:00,162.3,162.66,162.27,162.52,11301.0,148.3328,148.6618,148.3053,148.5338,11301.0
2019-02-11 10:45:00,162.54,162.84,162.45,162.61,5699.0,148.5521,148.8263,148.4698,148.6161,5699.0
2019-02-11 10:50:00,162.6,162.78,162.56,162.61,3861.0,148.6069,148.7714,148.5704,148.6161,3861.0
2019-02-11 10:55:00,162.56,162.63,162.39,162.39,4649.0,148.5704,148.6344,148.415,148.415,4649.0
2019-02-11 11:00:00,162.45,162.51,162.24,162.39,6922.0,148.4698,148.5247,148.2779,148.415,6922.0
2019-02-11 11:05:00,162.43,162.6,162.13,162.13,6051.0,148.4516,148.6069,148.1774,148.1774,6051.0
2019-02-11 11:10:00,162.19,162.64,162.19,162.34,65537.0,148.2322,148.6435,148.2322,148.3693,65537.0
2019-02-11 11:15:00,162.39,162.57,162.29,162.29,8361.0,148.415,148.5795,148.3236,148.3236,8361.0
2019-02-11 11:20:00,162.22,162.57,162.2,162.56,7957.0,148.2596,148.5795,148.2414,148.5704,7957.0
2019-02-11 11:25:00,162.57,162.64,162.22,162.25,7529.0,148.5795,148.6435,148.2596,148.2871,7529.0
2019-02-11 11:30:00,162.18,162.37,162.1,162.29,18521.0,148.2231,148.3967,148.15,148.3236,18521.0
2019-02-11 11:35:00,162.31,162.32,162.07,162.16,7297.0,148.3419,148.351,148.1225,148.2048,7297.0
2019-02-11 11:40:00,162.17,162.19,162.1,162.19,9927.0,148.2139,148.2322,148.15,148.2322,9927.0
2019-02-11 11:45:00,162.12,162.21,162.05,162.17,11996.0,148.1682,148.2505,148.1043,148.2139,11996.0
2019-02-11 11:50:00,162.17,162.38,162.12,162.24,15802.0,148.2139,148.4059,148.1682,148.2779,15802.0
2019-02-11 11:55:00,162.23,162.48,162.16,162.37,8723.0,148.2688,148.4973,148.2048,148.3967,8723.0
2019-02-11 12:00:00,162.38,162.58,162.38,162.48,6671.0,148.4059,148.5887,148.4059,148.4973,6671.0
2019-02-11 12:05:00,162.49,162.66,162.45,162.55,6390.0,148.5064,148.6618,148.4698,148.5612,6390.0
2019-02-11 12:10:00,162.52,162.55,162.42,162.53,4300.0,148.5338,148.5612,148.4424,148.543,4300.0
2019-02-11 12:15:00,162.57,162.66,162.5,162.54,5239.0,148.5795,148.6618,148.5155,148.5521,5239.0
2019-02-11 12:20:00,162.47,162.72,162.45,162.61,13063.0,148.4881,148.7166,148.4698,148.6161,13063.0
2019-02-11 12:25:00,162.61,162.8,162.61,162.65,20206.0,148.6161,148.7897,148.6161,148.6526,20206.0
2019-02-11 12:30:00,162.67,162.89,162.65,162.74,12384.0,148.6709,148.872,148.6526,148.7349,12384.0
2019-02-11 12:35:00,162.69,162.71,162.56,162.61,8198.0,148.6892,148.7075,148.5704,148.6161,8198.0
2019-02-11 12:40:00,162.61,162.78,162.61,162.7,9694.0,148.6161,148.7714,148.6161,148.6983,9694.0
2019-02-11 12:45:00,162.69,162.84,162.65,162.75,8082.0,148.6892,148.8263,148.6526,148.744,8082.0
2019-02-11 12:50:00,162.71,162.86,162.63,162.8,11850.0,148.7075,148.8446,148.6344,148.7897,11850.0
2019-02-11 12:55:00,162.78,162.83,162.64,162.7,14163.0,148.7714,148.8171,148.6435,148.6983,14163.0
2019-02-11 13:00:00,162.68,162.78,162.64,162.73,11502.0,148.6801,148.7714,148.6435,148.7257,11502.0
2019-02-11 13:05:00,162.76,162.78,162.71,162.78,6679.0,148.7532,148.7714,148.7075,148.7714,6679.0
2019-02-11 13:10:00,162.78,162.89,162.69,162.69,6859.0,148.7714,148.872,148.6892,148.6892,6859.0
2019-02-11 13:15:00,162.66,162.7,162.6,162.7,5383.0,148.6618,148.6983,148.6069,148.6983,5383.0
2019-02-11 13:20:00,162.69,162.73,162.63,162.64,6143.0,148.6892,148.7257,148.6344,148.6435,6143.0
2019-02-11 13:25:00,162.67,162.7,162.52,162.52,5016.0,148.6709,148.6983,148.5338,148.5338,5016.0
2019-02-11 13:30:00,162.53,162.68,162.53,162.59,14828.0,148.543,148.6801,148.543,148.5978,14828.0
2019-02-11 13:35:00,162.62,162.62,162.5,162.54,3460.0,148.6252,148.6252,148.5155,148.5521,3460.0
2019-02-11 13:40:00,162.54,162.69,162.54,162.55,5676.0,148.5521,148.6892,148.5521,148.5612,5676.0
2019-02-11 13:45:00,162.55,162.59,162.48,162.48,10644.0,148.5612,148.5978,148.4973,148.4973,10644.0
2019-02-11 13:50:00,162.46,162.46,162.39,162.43,4450.0,148.479,148.479,148.415,148.4516,4450.0
2019-02-11 13:55:00,162.41,162.42,162.28,162.28,11822.0,148.4333,148.4424,148.3145,148.3145,11822.0
2019-02-11 14:00:00,162.22,162.29,162.18,162.23,7983.0,148.2596,148.3236,148.2231,148.2688,7983.0
2019-02-11 14:05:00,162.19,162.26,162.16,162.19,6792.0,148.2322,148.2962,148.2048,148.2322,6792.0
2019-02-11 14:10:00,162.17,162.29,162.16,162.16,9331.0,148.2139,148.3236,148.2048,148.2048,9331.0
2019-02-11 14:15:00,162.18,162.23,162.14,162.17,9884.0,148.2231,148.2688,148.1865,148.2139,9884.0
2019-02-11 14:20:00,162.15,162.27,162.1,162.22,12805.0,148.1957,148.3053,148.15,148.2596,12805.0
2019-02-11 14:25:00,162.2,162.28,162.14,162.18,8746.0,148.2414,148.3145,148.1865,148.2231,8746.0
2019-02-11 14:30:00,162.18,162.23,162.11,162.17,6651.0,148.2231,148.2688,148.1591,148.2139,6651.0
2019-02-11 14:35:00,162.18,162.22,162.13,162.22,11427.0,148.2231,148.2596,148.1774,148.2596,11427.0
2019-02-11 14:40:00,162.25,162.32,162.19,162.21,12286.0,148.2871,148.351,148.2322,148.2505,12286.0
2019-02-11 14:45:00,162.21,162.21,161.94,161.99,25355.0,148.2505,148.2505,148.0037,148.0494,25355.0
2019-02-11 14:50:00,161.99,162.17,161.98,162.14,27275.0,148.0494,148.2139,148.0403,148.1865,27275.0
2019-02-11 14:55:00,162.13,162.29,162.08,162.22,21371.0,148.1774,148.3236,148.1317,148.2596,21371.0
2019-02-11 15:00:00,162.25,162.33,162.19,162.28,21535.0,148.2871,148.3602,148.2322,148.3145,21535.0
2019-02-11 15:05:00,162.28,162.41,162.28,162.38,11566.0,148.3145,148.4333,148.3145,148.4059,11566.0
2019-02-11 15:10:00,162.37,162.42,162.2,162.25,13238.0,148.3967,148.4424,148.2414,148.2871,13238.0
2019-02-11 15:15:00,162.26,162.32,162.19,162.2,7001.0,148.2962,148.351,148.2322,148.2414,7001.0
2019-02-11 15:20:00,162.22,162.34,162.15,162.25,24982.0,148.2596,148.3693,148.1957,148.2871,24982.0
2019-02-11 15:25:00,162.25,162.27,162.15,162.27,22376.0,148.2871,148.3053,148.1957,148.3053,22376.0
2019-02-11 15:30:00,162.25,162.25,162.03,162.1,12603.0,148.2871,148.2871,148.086,148.15,12603.0
2019-02-11 15:35:00,162.11,162.3,162.11,162.22,36610.0,148.1591,148.3328,148.1591,148.2596,36610.0
2019-02-11 15:40:00,162.2,162.31,162.17,162.17,43274.0,148.2414,148.3419,148.2139,148.2139,43274.0
2019-02-11 15:45:00,162.1,162.3,162.09,162.2,24180.0,148.15,148.3328,148.1408,148.2414,24180.0
2019-02-11 15:50:00,162.2,162.32,162.18,162.21,49504.0,148.2414,148.351,148.2231,148.2505,49504.0
2019-02-11 15:55:00,162.22,162.22,161.93,161.95,136132.0,148.2596,148.2596,147.9946,148.0129,136132.0
2019-02-12 09:30:00,163.44,164.57,163.36,164.47,39307.0,149.3746,150.4074,149.3015,150.316,39307.0
2019-02-12 09:35:00,164.39,164.59,163.87,163.92,22069.0,150.2429,150.4257,149.7676,149.8133,22069.0
2019-02-12 09:40:00,163.96,164.38,163.66,163.81,56918.0,149.8499,150.2338,149.5757,149.7128,56918.0
2019-02-12 09:45:00,163.9,164.2,163.75,163.91,37324.0,149.7951,150.0692,149.658,149.8042,37324.0
2019-02-12 09:50:00,163.82,164.22,163.74,164.13,29811.0,149.7219,150.0875,149.6488,150.0053,29811.0
2019-02-12 09:55:00,164.12,164.14,163.81,164.14,31516.0,149.9961,150.0144,149.7128,150.0144,31516.0
2019-02-12 10:00:00,163.99,164.19,163.67,163.74,9939.0,149.8773,150.0601,149.5849,149.6488,9939.0
2019-02-12 10:05:00,163.77,163.77,162.91,163.06,40878.0,149.6762,149.6762,148.8903,149.0273,40878.0
2019-02-12 10:10:00,163.14,163.7,163.14,163.44,35527.0,149.1005,149.6123,149.1005,149.3746,35527.0
2019-02-12 10:15:00,163.32,164.05,163.32,163.96,30804.0,149.265,149.9322,149.265,149.8499,30804.0
2019-02-12 10:20:00,164.01,164.27,163.86,164.19,12866.0,149.8956,150.1332,149.7585,150.0601,12866.0
2019-02-12 10:25:00,164.19,164.31,164.04,164.29,35447.0,150.0601,150.1698,149.923,150.1515,35447.0
2019-02-12 10:30:00,164.31,164.34,164.03,164.03,8306.0,150.1698,150.1972,149.9139,149.9139,8306.0
2019-02-12 10:35:00,164.04,164.14,163.91,164.07,8188.0,149.923,150.0144,149.8042,149.9504,8188.0
2019-02-12 10:40:00,164.07,164.14,163.96,163.97,11115.0,149.9504,150.0144,149.8499,149.859,11115.0
2019-02-12 10:45:00,163.98,164.02,163.78,164.02,5216.0,149.8682,149.9047,149.6854,149.9047,5216.0
2019-02-12 10:50:00,163.99,164.17,163.98,164.09,5817.0,149.8773,150.0418,149.8682,149.9687,5817.0
2019-02-12 10:55:00,164.12,164.99,164.12,164.78,27575.0,149.9961,150.7913,149.9961,150.5993,27575.0
2019-02-12 11:00:00,164.84,164.88,164.69,164.69,8065.0,150.6542,150.6907,150.5171,150.5171,8065.0
2019-02-12 11:05:00,164.74,164.93,164.72,164.91,7981.0,150.5628,150.7364,150.5445,150.7181,7981.0
2019-02-12 11:10:00,164.91,165.28,164.81,165.18,58408.0,150.7181,151.0563,150.6267,150.9649,58408.0
2019-02-12 11:15:00,165.16,165.47,165.01,165.45,28047.0,150.9466,151.2299,150.8095,151.2117,28047.0
2019-02-12 11:20:00,165.42,165.59,165.38,165.57,25769.0,151.1843,151.3396,151.1477,151.3213,25769.0
2019-02-12 11:25:00,165.58,165.77,165.52,165.74,11261.0,151.3305,151.5041,151.2756,151.4767,11261.0
2019-02-12 11:30:00,165.73,165.75,165.61,165.72,12489.0,151.4676,151.4859,151.3579,151.4584,12489.0
2019-02-12 11:35:00,165.68,165.72,165.61,165.61,9971.0,151.4219,151.4584,151.3579,151.3579,9971.0
2019-02-12 11:40:00,165.6,165.66,165.35,165.35,10298.0,151.3488,151.4036,151.1203,151.1203,10298.0
2019-02-12 11:45:00,165.35,165.42,165.23,165.42,8032.0,151.1203,151.1843,151.0106,151.1843,8032.0
2019-02-12 11:50:00,165.4,165.66,165.33,165.64,6273.0,151.166,151.4036,151.102,151.3853,6273.0
2019-02-12 11:55:00,165.66,165.8,165.65,165.72,13128.0,151.4036,151.5315,151.3945,151.4584,13128.0
2019-02-12 12:00:00,165.74,165.78,165.68,165.7,13636.0,151.4767,151.5133,151.4219,151.4402,13636.0
2019-02-12 12:05:00,165.7,165.7,165.42,165.56,21488.0,151.4402,151.4402,151.1843,151.3122,21488.0
2019-02-12 12:10:00,165.54,165.55,165.31,165.31,20985.0,151.2939,151.3031,151.0837,151.0837,20985.0
2019-02-12 12:15:00,165.27,165.33,164.96,165.0,19203.0,151.0472,151.102,150.7638,150.8004,19203.0
2019-02-12 12:20:00,165.03,165.26,165.03,165.26,6526.0,150.8278,151.038,150.8278,151.038,6526.0
2019-02-12 12:25:00,165.31,165.35,165.24,165.26,8628.0,151.0837,151.1203,151.0197,151.038,8628.0
2019-02-12 12:30:00,165.32,165.35,165.15,165.17,6838.0,151.0929,151.1203,150.9375,150.9558,6838.0
2019-02-12 12:35:00,165.21,165.4,165.17,165.35,6844.0,150.9923,151.166,150.9558,151.1203,6844.0
2019-02-12 12:40:00,165.4,165.41,165.27,165.27,5025.0,151.166,151.1751,151.0472,151.0472,5025.0
2019-02-12 12:45:00,165.28,165.34,165.1,165.1,15807.0,151.0563,151.1111,150.8918,150.8918,15807.0
2019-02-12 12:50:00,165.1,165.27,165.08,165.13,5600.0,150.8918,151.0472,150.8735,150.9192,5600.0
2019-02-12 12:55:00,165.15,165.34,165.14,165.25,4296.0,150.9375,151.1111,150.9283,151.0289,4296.0
2019-02-12 13:00:00,165.27,165.33,165.15,165.33,6980.0,151.0472,151.102,150.9375,151.102,6980.0
2019-02-12 13:05:00,165.26,165.4,165.24,165.4,2900.0,151.038,151.166,151.0197,151.166,2900.0
2019-02-12 13:10:00,165.38,165.38,165.29,165.31,4802.0,151.1477,151.1477,151.0654,151.0837,4802.0
2019-02-12 13:15:00,165.27,165.35,165.25,165.31,5114.0,151.0472,151.1203,151.0289,151.0837,5114.0
2019-02-12 13:20:00,165.36,165.42,165.3,165.32,6871.0,151.1294,151.1843,151.0746,151.0929,6871.0
2019-02-12 13:25:00,165.33,165.39,165.27,165.33,5706.0,151.102,151.1568,151.0472,151.102,5706.0
2019-02-12 13:30:00,165.32,165.65,165.32,165.59,7881.0,151.0929,151.3945,151.0929,151.3396,7881.0
2019-02-12 13:35:00,165.59,165.63,165.48,165.48,6403.0,151.3396,151.3762,151.2391,151.2391,6403.0
2019-02-12 13:40:00,165.51,165.54,165.46,165.49,5450.0,151.2665,151.2939,151.2208,151.2482,5450.0
2019-02-12 13:45:00,165.49,165.77,165.48,165.77,14223.0,151.2482,151.5041,151.2391,151.5041,14223.0
2019-02-12 13:50:00,165.75,165.8,165.57,165.57,11327.0,151.4859,151.5315,151.3213,151.3213,11327.0
2019-02-12 13:55:00,165.54,165.6,165.45,165.6,5815.0,151.2939,151.3488,151.2117,151.3488,5815.0
2019-02-12 14:00:00,165.61,165.61,165.55,165.61,4986.0,151.3579,151.3579,151.3031,151.3579,4986.0
2019-02-12 14:05:00,165.61,165.7,165.58,165.66,5230.0,151.3579,151.4402,151.3305,151.4036,5230.0
2019-02-12 14:10:00,165.67,165.81,165.65,165.81,20389.0,151.4127,151.5407,151.3945,151.5407,20389.0
2019-02-12 14:15:00,165.81,165.82,165.66,165.72,10212.0,151.5407,151.5498,151.4036,151.4584,10212.0
2019-02-12 14:20:00,165.74,165.91,165.68,165.91,21913.0,151.4767,151.6321,151.4219,151.6321,21913.0
2019-02-12 14:25:00,165.85,165.85,165.68,165.78,9892.0,151.5772,151.5772,151.4219,151.5133,9892.0
2019-02-12 14:30:00,165.71,165.72,165.55,165.56,6250.0,151.4493,151.4584,151.3031,151.3122,6250.0
2019-02-12 14:35:00,165.57,165.57,165.4,165.48,6620.0,151.3213,151.3213,151.166,151.2391,6620.0
2019-02-12 14:40:00,165.46,165.53,165.44,165.53,16575.0,151.2208,151.2848,151.2025,151.2848,16575.0
2019-02-12 14:45:00,165.53,165.57,165.42,165.42,9188.0,151.2848,151.3213,151.1843,151.1843,9188.0
2019-02-12 14:50:00,165.42,165.42,165.28,165.31,16320.0,151.1843,151.1843,151.0563,151.0837,16320.0
2019-02-12 14:55:00,165.28,165.34,165.14,165.14,21826.0,151.0563,151.1111,150.9283,150.9283,21826.0
2019-02-12 15:00:00,165.17,165.42,165.11,165.42,39266.0,150.9558,151.1843,150.9009,151.1843,39266.0
2019-02-12 15:05:00,165.4,165.62,165.38,165.59,13882.0,151.166,151.367,151.1477,151.3396,13882.0
2019-02-12 15:10:00,165.56,165.68,165.55,165.67,12069.0,151.3122,151.4219,151.3031,151.4127,12069.0
2019-02-12 15:15:00,165.65,165.67,165.58,165.61,10461.0,151.3945,151.4127,151.3305,151.3579,10461.0
2019-02-12 15:20:00,165.61,165.7,165.57,165.67,15688.0,151.3579,151.4402,151.3213,151.4127,15688.0
2019-02-12 15:25:00,165.68,165.83,165.63,165.83,14445.0,151.4219,151.559,151.3762,151.559,14445.0
2019-02-12 15:30:00,165.85,165.85,165.7,165.71,19687.0,151.5772,151.5772,151.4402,151.4493,19687.0
2019-02-12 15:35:00,165.71,165.74,165.29,165.39,32762.0,151.4493,151.4767,151.0654,151.1568,32762.0
2019-02-12 15:40:00,165.4,165.43,165.27,165.32,27047.0,151.166,151.1934,151.0472,151.0929,27047.0
2019-02-12 15:45:00,165.39,165.45,165.18,165.37,44486.0,151.1568,151.2117,150.9649,151.1386,44486.0
2019-02-12 15:50:00,165.38,165.51,165.33,165.5,47911.0,151.1477,151.2665,151.102,151.2574,47911.0
2019-02-12 15:55:00,165.5,165.56,165.18,165.19,122193.0,151.2574,151.3122,150.9649,150.974,122193.0
2019-02-13 09:30:00,163.89,164.5,163.41,163.62,73537.0,149.7859,150.3434,149.3472,149.5392,73537.0
2019-02-13 09:35:00,163.72,164.13,163.62,164.0,43497.0,149.6305,150.0053,149.5392,149.8865,43497.0
2019-02-13 09:40:00,164.1,164.16,162.96,162.98,59042.0,149.9778,150.0327,148.936,148.9542,59042.0
2019-02-13 09:45:00,163.02,163.45,162.7,163.02,85110.0,148.9908,149.3838,148.6983,148.9908,85110.0
2019-02-13 09:50:00,163.05,163.39,162.88,163.18,26494.0,149.0182,149.3289,148.8628,149.137,26494.0
2019-02-13 09:55:00,163.15,163.42,163.14,163.35,22315.0,149.1096,149.3564,149.1005,149.2924,22315.0
2019-02-13 10:00:00,163.34,163.59,163.16,163.34,30913.0,149.2833,149.5117,149.1187,149.2833,30913.0
2019-02-13 10:05:00,163.36,163.42,163.12,163.23,15859.0,149.3015,149.3564,149.0822,149.1827,15859.0
2019-02-13 10:10:00,163.26,163.37,163.16,163.16,18035.0,149.2101,149.3107,149.1187,149.1187,18035.0
2019-02-13 10:15:00,163.15,163.17,162.73,162.81,22022.0,149.1096,149.1279,148.7257,148.7989,22022.0
2019-02-13 10:20:00,162.84,163.09,162.83,162.94,22013.0,148.8263,149.0548,148.8171,148.9177,22013.0
2019-02-13 10:25:00,162.95,163.11,162.92,163.0,21635.0,148.9268,149.073,148.8994,148.9725,21635.0
2019-02-13 10:30:00,162.98,163.1,162.88,163.0,15679.0,148.9542,149.0639,148.8628,148.9725,15679.0
2019-02-13 10:35:00,162.98,163.22,162.97,163.06,11660.0,148.9542,149.1736,148.9451,149.0273,11660.0
2019-02-13 10:40:00,163.03,163.19,162.92,163.13,18990.0,148.9999,149.1462,148.8994,149.0913,18990.0
2019-02-13 10:45:00,163.17,163.2,163.03,163.08,24221.0,149.1279,149.1553,148.9999,149.0456,24221.0
2019-02-13 10:50:00,163.11,163.22,162.92,162.94,20961.0,149.073,149.1736,148.8994,148.9177,20961.0
2019-02-13 10:55:00,162.93,163.0,162.81,162.94,10100.0,148.9085,148.9725,148.7989,148.9177,10100.0
2019-02-13 11:00:00,162.97,163.06,162.9,163.06,10276.0,148.9451,149.0273,148.8811,149.0273,10276.0
2019-02-13 11:05:00,163.07,163.26,163.03,163.05,11483.0,149.0365,149.2101,148.9999,149.0182,11483.0
2019-02-13 11:10:00,163.09,163.11,162.93,162.96,54559.0,149.0548,149.073,148.9085,148.936,54559.0
2019-02-13 11:15:00,162.95,163.0,162.74,162.74,11251.0,148.9268,148.9725,148.7349,148.7349,11251.0
2019-02-13 11:20:00,162.74,162.82,162.6,162.65,8347.0,148.7349,148.808,148.6069,148.6526,8347.0
2019-02-13 11:25:00,162.65,162.74,162.61,162.64,8474.0,148.6526,148.7349,148.6161,148.6435,8474.0
2019-02-13 11:30:00,162.55,162.64,162.35,162.53,28677.0,148.5612,148.6435,148.3784,148.543,28677.0
2019-02-13 11:35:00,162.47,162.6,162.41,162.5,5442.0,148.4881,148.6069,148.4333,148.5155,5442.0
2019-02-13 11:40:00,162.48,162.7,162.42,162.65,9776.0,148.4973,148.6983,148.4424,148.6526,9776.0
2019-02-13 11:45:00,162.62,162.83,162.57,162.75,6500.0,148.6252,148.8171,148.5795,148.744,6500.0
2019-02-13 11:50:00,162.8,162.81,162.59,162.66,18220.0,148.7897,148.7989,148.5978,148.6618,18220.0
2019-02-13 11:55:00,162.6,162.8,162.57,162.78,10055.0,148.6069,148.7897,148.5795,148.7714,10055.0
2019-02-13 12:00:00,162.73,162.78,162.54,162.54,13361.0,148.7257,148.7714,148.5521,148.5521,13361.0
2019-02-13 12:05:00,162.53,162.54,162.24,162.24,26243.0,148.543,148.5521,148.2779,148.2779,26243.0
2019-02-13 12:10:00,162.24,162.37,162.19,162.34,12272.0,148.2779,148.3967,148.2322,148.3693,12272.0
2019-02-13 12:15:00,162.34,162.38,162.22,162.24,11185.0,148.3693,148.4059,148.2596,148.2779,11185.0
2019-02-13 12:20:00,162.23,162.29,162.07,162.2,17110.0,148.2688,148.3236,148.1225,148.2414,17110.0
2019-02-13 12:25:00,162.19,162.26,162.12,162.23,17221.0,148.2322,148.2962,148.1682,148.2688,17221.0
2019-02-13 12:30:00,162.21,162.29,162.16,162.19,9075.0,148.2505,148.3236,148.2048,148.2322,9075.0
2019-02-13 12:35:00,162.15,162.3,162.11,162.29,15007.0,148.1957,148.3328,148.1591,148.3236,15007.0
2019-02-13 12:40:00,162.27,162.3,162.21,162.21,10265.0,148.3053,148.3328,148.2505,148.2505,10265.0
2019-02-13 12:45:00,162.2,162.45,162.2,162.39,17299.0,148.2414,148.4698,148.2414,148.415,17299.0
2019-02-13 12:50:00,162.4,162.41,162.25,162.31,25503.0,148.4241,148.4333,148.2871,148.3419,25503.0
2019-02-13 12:55:00,162.29,162.41,162.26,162.41,6444.0,148.3236,148.4333,148.2962,148.4333,6444.0
2019-02-13 13:00:00,162.41,162.52,162.39,162.49,15327.0,148.4333,148.5338,148.415,148.5064,15327.0
2019-02-13 13:05:00,162.5,162.56,162.43,162.56,9200.0,148.5155,148.5704,148.4516,148.5704,9200.0
2019-02-13 13:10:00,162.52,162.55,162.38,162.44,9513.0,148.5338,148.5612,148.4059,148.4607,9513.0
2019-02-13 13:15:00,162.43,162.43,162.38,162.41,7436.0,148.4516,148.4516,148.4059,148.4333,7436.0
2019-02-13 13:20:00,162.43,162.45,162.36,162.45,6579.0,148.4516,148.4698,148.3876,148.4698,6579.0
2019-02-13 13:25:00,162.44,162.7,162.43,162.57,13956.0,148.4607,148.6983,148.4516,148.5795,13956.0
2019-02-13 13:30:00,162.56,162.59,162.38,162.38,30640.0,148.5704,148.5978,148.4059,148.4059,30640.0
2019-02-13 13:35:00,162.39,162.44,162.36,162.38,11737.0,148.415,148.4607,148.3876,148.4059,11737.0
2019-02-13 13:40:00,162.4,162.63,162.38,162.5,32270.0,148.4241,148.6344,148.4059,148.5155,32270.0
2019-02-13 13:45:00,162.47,162.52,162.38,162.43,38601.0,148.4881,148.5338,148.4059,148.4516,38601.0
2019-02-13 13:50:00,162.42,162.53,162.4,162.44,10260.0,148.4424,148.543,148.4241,148.4607,10260.0
2019-02-13 13:55:00,162.47,162.49,162.41,162.41,6195.0,148.4881,148.5064,148.4333,148.4333,6195.0
2019-02-13 14:00:00,162.39,162.6,162.37,162.59,10951.0,148.415,148.6069,148.3967,148.5978,10951.0
2019-02-13 14:05:00,162.6,162.62,162.47,162.51,5122.0,148.6069,148.6252,148.4881,148.5247,5122.0
2019-02-13 14:10:00,162.53,162.62,162.43,162.47,52364.0,148.543,148.6252,148.4516,148.4881,52364.0
2019-02-13 14:15:00,162.49,162.61,162.41,162.5,111043.0,148.5064,148.6161,148.4333,148.5155,111043.0
2019-02-13 14:20:00,162.49,162.6,162.49,162.55,22125.0,148.5064,148.6069,148.5064,148.5612,22125.0
2019-02-13 14:25:00,162.51,162.59,162.51,162.59,8214.0,148.5247,148.5978,148.5247,148.5978,8214.0
2019-02-13 14:30:00,162.56,162.68,162.56,162.6,31112.0,148.5704,148.6801,148.5704,148.6069,31112.0
2019-02-13 14:35:00,162.62,162.64,162.28,162.28,268761.0,148.6252,148.6435,148.3145,148.3145,268761.0
2019-02-13 14:40:00,162.31,162.62,162.31,162.61,12850.0,148.3419,148.6252,148.3419,148.6161,12850.0
2019-02-13 14:45:00,162.55,162.74,162.53,162.64,24138.0,148.5612,148.7349,148.543,148.6435,24138.0
2019-02-13 14:50:00,162.66,162.7,162.59,162.66,13457.0,148.6618,148.6983,148.5978,148.6618,13457.0
2019-02-13 14:55:00,162.64,162.85,162.64,162.83,18141.0,148.6435,148.8354,148.6435,148.8171,18141.0
2019-02-13 15:00:00,162.81,162.87,162.68,162.68,15368.0,148.7989,148.8537,148.6801,148.6801,15368.0
2019-02-13 15:05:00,162.69,162.75,162.64,162.72,26033.0,148.6892,148.744,148.6435,148.7166,26033.0
2019-02-13 15:10:00,162.71,162.98,162.7,162.88,57117.0,148.7075,148.9542,148.6983,148.8628,57117.0
2019-02-13 15:15:00,162.9,163.16,162.89,163.09,17852.0,148.8811,149.1187,148.872,149.0548,17852.0
2019-02-13 15:20:00,163.07,163.13,163.01,163.11,14344.0,149.0365,149.0913,148.9817,149.073,14344.0
2019-02-13 15:25:00,163.14,163.23,163.04,163.15,20633.0,149.1005,149.1827,149.0091,149.1096,20633.0
2019-02-13 15:30:00,163.17,163.36,163.17,163.28,22220.0,149.1279,149.3015,149.1279,149.2284,22220.0
2019-02-13 15:35:00,163.28,163.43,163.28,163.36,21896.0,149.2284,149.3655,149.2284,149.3015,21896.0
2019-02-13 15:40:00,163.37,163.4,163.22,163.22,21138.0,149.3107,149.3381,149.1736,149.1736,21138.0
2019-02-13 15:45:00,163.22,163.23,162.79,162.96,44189.0,149.1736,149.1827,148.7806,148.936,44189.0
2019-02-13 15:50:00,162.95,162.95,162.74,162.82,35059.0,148.9268,148.9268,148.7349,148.808,35059.0
2019-02-13 15:55:00,162.85,163.0,162.71,162.71,85317.0,148.8354,148.9725,148.7075,148.7075,85317.0
2019-02-14 09:30:00,161.36,162.04,161.36,161.6,35870.0,147.4736,148.0951,147.4736,147.693,35870.0
2019-02-14 09:35:00,161.52,161.66,160.65,160.69,40763.0,147.6199,147.7478,146.8247,146.8613,40763.0
2019-02-14 09:40:00,160.76,161.17,160.56,160.66,51606.0,146.9253,147.3,146.7425,146.8339,51606.0
2019-02-14 09:45:00,160.75,161.44,160.62,161.12,62853.0,146.9161,147.5468,146.7973,147.2543,62853.0
2019-02-14 09:50:00,161.03,161.96,160.95,161.96,26134.0,147.172,148.022,147.0989,148.022,26134.0
2019-02-14 09:55:00,161.85,162.18,161.74,161.79,13965.0,147.9215,148.2231,147.8209,147.8666,13965.0
2019-02-14 10:00:00,161.84,161.85,161.54,161.74,10709.0,147.9123,147.9215,147.6382,147.8209,10709.0
2019-02-14 10:05:00,161.79,162.25,161.79,161.91,12425.0,147.8666,148.2871,147.8666,147.9763,12425.0
2019-02-14 10:10:00,161.96,162.07,161.87,162.05,10718.0,148.022,148.1225,147.9398,148.1043,10718.0
2019-02-14 10:15:00,162.0,162.31,161.99,162.2,10446.0,148.0586,148.3419,148.0494,148.2414,10446.0
2019-02-14 10:20:00,162.2,162.2,161.84,162.09,32407.0,148.2414,148.2414,147.9123,148.1408,32407.0
2019-02-14 10:25:00,162.12,162.18,161.93,162.09,23515.0,148.1682,148.2231,147.9946,148.1408,23515.0
2019-02-14 10:30:00,162.09,162.66,162.07,162.66,14113.0,148.1408,148.6618,148.1225,148.6618,14113.0
2019-02-14 10:35:00,162.72,162.72,161.46,161.49,21997.0,148.7166,148.7166,147.565,147.5925,21997.0
2019-02-14 10:40:00,161.56,162.15,161.5,161.64,12567.0,147.6564,148.1957,147.6016,147.7296,12567.0
2019-02-14 10:45:00,161.71,162.25,161.59,161.96,10979.0,147.7935,148.2871,147.6839,148.022,10979.0
2019-02-14 10:50:00,161.98,162.09,161.86,162.07,8528.0,148.0403,148.1408,147.9306,148.1225,8528.0
2019-02-14 10:55:00,162.0,162.21,161.8,161.98,11517.0,148.0586,148.2505,147.8758,148.0403,11517.0
2019-02-14 11:00:00,162.02,162.14,161.6,161.6,13315.0,148.0768,148.1865,147.693,147.693,13315.0
2019-02-14 11:05:00,161.63,162.08,161.61,162.04,9550.0,147.7204,148.1317,147.7021,148.0951,9550.0
2019-02-14 11:10:00,162.09,162.16,161.85,161.92,13269.0,148.1408,148.2048,147.9215,147.9855,13269.0
2019-02-14 11:15:00,161.95,162.27,161.91,162.24,16602.0,148.0129,148.3053,147.9763,148.2779,16602.0
2019-02-14 11:20:00,162.24,162.32,162.13,162.13,8166.0,148.2779,148.351,148.1774,148.1774,8166.0
2019-02-14 11:25:00,162.17,162.17,161.99,162.03,10308.0,148.2139,148.2139,148.0494,148.086,10308.0
2019-02-14 11:30:00,162.06,162.11,161.8,161.99,15355.0,148.1134,148.1591,147.8758,148.0494,15355.0
2019-02-14 11:35:00,162.04,162.2,162.02,162.12,7060.0,148.0951,148.2414,148.0768,148.1682,7060.0
2019-02-14 11:40:00,162.09,162.3,162.06,162.28,10086.0,148.1408,148.3328,148.1134,148.3145,10086.0
2019-02-14 11:45:00,162.33,162.71,162.33,162.61,14732.0,148.3602,148.7075,148.3602,148.6161,14732.0
2019-02-14 11:50:00,162.61,162.69,162.57,162.64,9077.0,148.6161,148.6892,148.5795,148.6435,9077.0
2019-02-14 11:55:00,162.66,162.72,162.43,162.46,18611.0,148.6618,148.7166,148.4516,148.479,18611.0
2019-02-14 12:00:00,162.46,162.63,162.39,162.52,10463.0,148.479,148.6344,148.415,148.5338,10463.0
2019-02-14 12:05:00,162.53,162.62,162.49,162.6,4592.0,148.543,148.6252,148.5064,148.6069,4592.0
2019-02-14 12:10:00,162.57,162.57,162.44,162.54,6221.0,148.5795,148.5795,148.4607,148.5521,6221.0
2019-02-14 12:15:00,162.52,163.0,162.46,162.96,10812.0,148.5338,148.9725,148.479,148.936,10812.0
2019-02-14 12:20:00,162.97,163.3,162.96,163.29,9737.0,148.9451,149.2467,148.936,149.2376,9737.0
2019-02-14 12:25:00,163.3,163.41,163.14,163.15,9636.0,149.2467,149.3472,149.1005,149.1096,9636.0
2019-02-14 12:30:00,163.15,163.15,162.8,162.8,11431.0,149.1096,149.1096,148.7897,148.7897,11431.0
2019-02-14 12:35:00,162.84,162.97,162.75,162.79,12246.0,148.8263,148.9451,148.744,148.7806,12246.0
2019-02-14 12:40:00,162.75,162.93,162.74,162.78,5918.0,148.744,148.9085,148.7349,148.7714,5918.0
2019-02-14 12:45:00,162.81,162.89,162.69,162.69,5402.0,148.7989,148.872,148.6892,148.6892,5402.0
2019-02-14 12:50:00,162.69,162.75,162.65,162.72,5000.0,148.6892,148.744,148.6526,148.7166,5000.0
2019-02-14 12:55:00,162.76,162.87,162.75,162.84,5950.0,148.7532,148.8537,148.744,148.8263,5950.0
2019-02-14 13:00:00,162.85,162.87,162.65,162.65,12054.0,148.8354,148.8537,148.6526,148.6526,12054.0
2019-02-14 13:05:00,162.63,162.68,162.56,162.61,4605.0,148.6344,148.6801,148.5704,148.6161,4605.0
2019-02-14 13:10:00,162.62,162.66,162.54,162.54,4634.0,148.6252,148.6618,148.5521,148.5521,4634.0
2019-02-14 13:15:00,162.56,162.65,162.54,162.56,6303.0,148.5704,148.6526,148.5521,148.5704,6303.0
2019-02-14 13:20:00,162.61,162.62,162.43,162.49,11489.0,148.6161,148.6252,148.4516,148.5064,11489.0
2019-02-14 13:25:00,162.49,162.52,162.36,162.42,16184.0,148.5064,148.5338,148.3876,148.4424,16184.0
2019-02-14 13:30:00,162.42,162.52,162.42,162.44,15370.0,148.4424,148.5338,148.4424,148.4607,15370.0
2019-02-14 13:35:00,162.43,162.48,162.42,162.47,5766.0,148.4516,148.4973,148.4424,148.4881,5766.0
2019-02-14 13:40:00,162.46,162.47,162.16,162.21,18879.0,148.479,148.4881,148.2048,148.2505,18879.0
2019-02-14 13:45:00,162.21,162.22,162.09,162.14,31641.0,148.2505,148.2596,148.1408,148.1865,31641.0
2019-02-14 13:50:00,162.18,162.21,161.99,162.12,22795.0,148.2231,148.2505,148.0494,148.1682,22795.0
2019-02-14 13:55:00,162.11,162.27,162.09,162.13,13097.0,148.1591,148.3053,148.1408,148.1774,13097.0
2019-02-14 14:00:00,162.13,162.13,161.81,161.81,10969.0,148.1774,148.1774,147.8849,147.8849,10969.0
2019-02-14 14:05:00,161.78,162.17,161.75,162.15,24687.0,147.8575,148.2139,147.8301,148.1957,24687.0
2019-02-14 14:10:00,162.11,162.12,161.97,162.0,15230.0,148.1591,148.1682,148.0312,148.0586,15230.0
2019-02-14 14:15:00,162.0,162.1,161.9,162.05,16739.0,148.0586,148.15,147.9672,148.1043,16739.0
2019-02-14 14:20:00,162.03,162.29,162.03,162.12,9401.0,148.086,148.3236,148.086,148.1682,9401.0
2019-02-14 14:25:00,162.12,162.33,162.08,162.15,19104.0,148.1682,148.3602,148.1317,148.1957,19104.0
2019-02-14 14:30:00,162.13,162.17,161.96,162.06,17244.0,148.1774,148.2139,148.022,148.1134,17244.0
2019-02-14 14:35:00,162.06,162.25,162.06,162.22,10941.0,148.1134,148.2871,148.1134,148.2596,10941.0
2019-02-14 14:40:00,162.22,162.33,162.11,162.15,18723.0,148.2596,148.3602,148.1591,148.1957,18723.0
2019-02-14 14:45:00,162.13,162.19,162.1,162.18,8725.0,148.1774,148.2322,148.15,148.2231,8725.0
2019-02-14 14:50:00,162.15,162.19,162.0,162.16,16449.0,148.1957,148.2322,148.0586,148.2048,16449.0
2019-02-14 14:55:00,162.18,162.21,161.93,161.95,18151.0,148.2231,148.2505,147.9946,148.0129,18151.0
2019-02-14 15:00:00,161.95,162.08,161.91,161.91,14324.0,148.0129,148.1317,147.9763,147.9763,14324.0
2019-02-14 15:05:00,161.94,162.41,161.82,161.87,41835.0,148.0037,148.4333,147.8941,147.9398,41835.0
2019-02-14 15:10:00,161.9,162.06,161.77,161.94,27601.0,147.9672,148.1134,147.8484,148.0037,27601.0
2019-02-14 15:15:00,161.91,162.0,161.8,161.87,13142.0,147.9763,148.0586,147.8758,147.9398,13142.0
2019-02-14 15:20:00,161.92,161.92,161.77,161.77,21271.0,147.9855,147.9855,147.8484,147.8484,21271.0
2019-02-14 15:25:00,161.8,161.93,161.76,161.84,22687.0,147.8758,147.9946,147.8392,147.9123,22687.0
2019-02-14 15:30:00,161.84,162.36,161.82,162.21,30715.0,147.9123,148.3876,147.8941,148.2505,30715.0
2019-02-14 15:35:00,162.26,162.5,162.19,162.47,24517.0,148.2962,148.5155,148.2322,148.4881,24517.0
2019-02-14 15:40:00,162.48,162.53,162.2,162.48,46568.0,148.4973,148.543,148.2414,148.4973,46568.0
2019-02-14 15:45:00,162.43,162.44,162.17,162.36,53078.0,148.4516,148.4607,148.2139,148.3876,53078.0
2019-02-14 15:50:00,162.37,162.57,162.02,162.2,70683.0,148.3967,148.5795,148.0768,148.2414,70683.0
2019-02-14 15:55:00,162.15,162.59,162.02,162.54,103643.0,148.1957,148.5978,148.0768,148.5521,103643.0
2019-02-15 09:30:00,159.47,162.01,157.73,161.58,422351.0,145.7463,148.0677,144.156,147.6747,422351.0
2019-02-15 09:35:00,161.47,163.4,160.59,161.99,230123.0,147.5742,149.3381,146.7699,148.0494,230123.0
2019-02-15 09:40:00,161.79,163.38,161.59,162.98,245651.0,147.8666,149.3198,147.6839,148.9542,245651.0
2019-02-15 09:45:00,162.95,163.0,161.85,162.6,177647.0,148.9268,148.9725,147.9215,148.6069,177647.0
2019-02-15 09:50:00,162.76,163.02,162.4,162.65,104096.0,148.7532,148.9908,148.4241,148.6526,104096.0
2019-02-15 09:55:00,162.65,163.03,162.12,162.13,182766.0,148.6526,148.9999,148.1682,148.1774,182766.0
2019-02-15 10:00:00,162.1,162.21,160.86,161.36,56060.0,148.15,148.2505,147.0167,147.4736,56060.0
2019-02-15 10:05:00,161.53,161.7,161.29,161.53,58053.0,147.629,147.7844,147.4097,147.629,58053.0
2019-02-15 10:10:00,161.61,161.7,161.17,161.55,74424.0,147.7021,147.7844,147.3,147.6473,74424.0
2019-02-15 10:15:00,161.55,161.55,161.1,161.25,78481.0,147.6473,147.6473,147.236,147.3731,78481.0
2019-02-15 10:20:00,161.29,161.31,160.57,160.6,78202.0,147.4097,147.4279,146.7516,146.7791,78202.0
2019-02-15 10:25:00,160.6,160.6,159.95,160.22,245979.0,146.7791,146.7791,146.185,146.4318,245979.0
2019-02-15 10:30:00,160.09,160.8,159.99,160.34,219428.0,146.3129,146.9618,146.2215,146.5414,219428.0
2019-02-15 10:35:00,160.3,161.37,160.29,161.03,68820.0,146.5049,147.4828,146.4957,147.172,68820.0
2019-02-15 10:40:00,161.06,161.72,160.78,161.38,90543.0,147.1995,147.8027,146.9436,147.4919,90543.0
2019-02-15 10:45:00,161.34,161.37,160.07,160.41,130053.0,147.4554,147.4828,146.2947,146.6054,130053.0
2019-02-15 10:50:00,160.31,160.61,160.15,160.22,56114.0,146.514,146.7882,146.3678,146.4318,56114.0
2019-02-15 10:55:00,160.15,160.37,159.23,159.23,138396.0,146.3678,146.5688,145.527,145.527,138396.0
2019-02-15 11:00:00,159.32,159.57,158.8,158.82,119239.0,145.6092,145.8377,145.134,145.1522,119239.0
2019-02-15 11:05:00,158.84,158.94,158.15,158.67,115688.0,145.1705,145.2619,144.5399,145.0151,115688.0
2019-02-15 11:10:00,158.72,158.74,158.33,158.72,43296.0,145.0608,145.0791,144.7044,145.0608,43296.0
2019-02-15 11:15:00,158.76,158.76,158.25,158.64,27555.0,145.0974,145.0974,144.6313,144.9877,27555.0
2019-02-15 11:20:00,158.63,159.18,158.48,158.61,59445.0,144.9786,145.4813,144.8415,144.9603,59445.0
2019-02-15 11:25:00,158.63,159.1,158.55,158.85,61606.0,144.9786,145.4081,144.9055,145.1797,61606.0
2019-02-15 11:30:00,158.93,159.11,158.79,159.02,29387.0,145.2528,145.4173,145.1248,145.335,29387.0
2019-02-15 11:35:00,159.02,159.12,158.92,159.1,43968.0,145.335,145.4264,145.2436,145.4081,43968.0
2019-02-15 11:40:00,159.07,159.5,159.0,159.39,31116.0,145.3807,145.7737,145.3167,145.6732,31116.0
2019-02-15 11:45:00,159.26,159.44,158.81,158.93,45017.0,145.5544,145.7189,145.1431,145.2528,45017.0
2019-02-15 11:50:00,158.96,159.13,158.55,158.89,62379.0,145.2802,145.4356,144.9055,145.2162,62379.0
2019-02-15 11:55:00,158.8,159.04,158.8,158.95,37260.0,145.134,145.3533,145.134,145.271,37260.0
2019-02-15 12:00:00,158.98,159.07,158.8,158.89,49544.0,145.2985,145.3807,145.134,145.2162,49544.0
2019-02-15 12:05:00,158.86,159.22,158.81,159.13,30897.0,145.1888,145.5178,145.1431,145.4356,30897.0
2019-02-15 12:10:00,159.08,159.27,158.98,159.27,51808.0,145.3899,145.5635,145.2985,145.5635,51808.0
2019-02-15 12:15:00,159.26,159.42,159.07,159.17,23421.0,145.5544,145.7006,145.3807,145.4721,23421.0
2019-02-15 12:20:00,159.18,159.51,159.06,159.48,33843.0,145.4813,145.7829,145.3716,145.7554,33843.0
2019-02-15 12:25:00,159.52,159.93,159.52,159.58,37649.0,145.792,146.1667,145.792,145.8468,37649.0
2019-02-15 12:30:00,159.55,159.62,158.98,159.03,24874.0,145.8194,145.8834,145.2985,145.3442,24874.0
2019-02-15 12:35:00,159.08,159.13,158.95,158.96,25750.0,145.3899,145.4356,145.271,145.2802,25750.0
2019-02-15 12:40:00,159.04,159.49,158.97,159.49,28399.0,145.3533,145.7646,145.2893,145.7646,28399.0
2019-02-15 12:45:00,159.45,159.45,158.94,158.96,36787.0,145.728,145.728,145.2619,145.2802,36787.0
2019-02-15 12:50:00,159.01,159.18,158.8,159.12,39595.0,145.3259,145.4813,145.134,145.4264,39595.0
2019-02-15 12:55:00,159.17,159.38,158.85,158.95,61657.0,145.4721,145.664,145.1797,145.271,61657.0
2019-02-15 13:00:00,159.0,159.19,158.78,158.98,98388.0,145.3167,145.4904,145.1157,145.2985,98388.0
2019-02-15 13:05:00,158.99,159.04,158.8,158.89,60890.0,145.3076,145.3533,145.134,145.2162,60890.0
2019-02-15 13:10:00,158.91,159.03,158.38,158.5,66454.0,145.2345,145.3442,144.7501,144.8598,66454.0
2019-02-15 13:15:00,158.51,158.99,158.24,158.25,60777.0,144.8689,145.3076,144.6221,144.6313,60777.0
2019-02-15 13:20:00,158.22,158.3,157.93,158.15,52669.0,144.6039,144.677,144.3388,144.5399,52669.0
2019-02-15 13:25:00,158.13,158.2,157.81,157.91,25394.0,144.5216,144.5856,144.2292,144.3205,25394.0
2019-02-15 13:30:00,157.88,158.09,157.86,157.96,39992.0,144.2931,144.4851,144.2749,144.3662,39992.0
2019-02-15 13:35:00,157.93,158.1,157.88,157.99,37968.0,144.3388,144.4942,144.2931,144.3937,37968.0
2019-02-15 13:40:00,157.98,158.29,157.92,158.13,30642.0,144.3845,144.6678,144.3297,144.5216,30642.0
2019-02-15 13:45:00,158.06,158.06,157.86,157.99,32332.0,144.4576,144.4576,144.2749,144.3937,32332.0
2019-02-15 13:50:00,157.99,158.21,157.89,158.15,43261.0,144.3937,144.5947,144.3023,144.5399,43261.0
2019-02-15 13:55:00,158.15,158.15,157.91,158.07,66076.0,144.5399,144.5399,144.3205,144.4668,66076.0
2019-02-15 14:00:00,158.08,158.17,157.93,157.96,92485.0,144.4759,144.5582,144.3388,144.3662,92485.0
2019-02-15 14:05:00,157.95,158.09,157.86,157.95,37784.0,144.3571,144.4851,144.2749,144.3571,37784.0
2019-02-15 14:10:00,157.96,158.12,157.89,157.89,38180.0,144.3662,144.5125,144.3023,144.3023,38180.0
2019-02-15 14:15:00,157.89,157.98,157.65,157.75,63388.0,144.3023,144.3845,144.0829,144.1743,63388.0
2019-02-15 14:20:00,157.71,157.71,157.37,157.65,44424.0,144.1378,144.1378,143.827,144.0829,44424.0
2019-02-15 14:25:00,157.61,157.69,157.31,157.54,31127.0,144.0464,144.1195,143.7722,143.9824,31127.0
2019-02-15 14:30:00,157.58,158.03,157.53,157.93,76695.0,144.0189,144.4302,143.9733,144.3388,76695.0
2019-02-15 14:35:00,157.94,158.0,157.51,157.6,50313.0,144.348,144.4028,143.955,144.0372,50313.0
2019-02-15 14:40:00,157.61,157.74,157.49,157.51,37010.0,144.0464,144.1652,143.9367,143.955,37010.0
2019-02-15 14:45:00,157.52,157.95,157.5,157.75,58987.0,143.9641,144.3571,143.9458,144.1743,58987.0
2019-02-15 14:50:00,157.75,157.85,157.68,157.69,29654.0,144.1743,144.2657,144.1103,144.1195,29654.0
2019-02-15 14:55:00,157.72,157.96,157.62,157.95,57878.0,144.1469,144.3662,144.0555,144.3571,57878.0
2019-02-15 15:00:00,157.97,158.03,157.77,157.93,53407.0,144.3754,144.4302,144.1926,144.3388,53407.0
2019-02-15 15:05:00,157.96,158.09,157.92,157.97,43826.0,144.3662,144.4851,144.3297,144.3754,43826.0
2019-02-15 15:10:00,157.97,158.02,157.82,157.87,69716.0,144.3754,144.4211,144.2383,144.284,69716.0
2019-02-15 15:15:00,157.87,157.98,157.74,157.95,94778.0,144.284,144.3845,144.1652,144.3571,94778.0
2019-02-15 15:20:00,157.94,158.03,157.92,158.0,53545.0,144.348,144.4302,144.3297,144.4028,53545.0
2019-02-15 15:25:00,157.98,158.2,157.95,158.02,37716.0,144.3845,144.5856,144.3571,144.4211,37716.0
2019-02-15 15:30:00,158.05,158.07,157.81,157.83,68103.0,144.4485,144.4668,144.2292,144.2474,68103.0
2019-02-15 15:35:00,157.8,158.02,157.65,158.01,75337.0,144.22,144.4211,144.0829,144.4119,75337.0
2019-02-15 15:40:00,158.01,158.35,157.99,158.35,56371.0,144.4119,144.7227,144.3937,144.7227,56371.0
2019-02-15 15:45:00,158.37,158.8,158.32,158.8,68113.0,144.741,145.134,144.6953,145.134,68113.0
2019-02-15 15:50:00,158.79,158.86,158.66,158.77,129249.0,145.1248,145.1888,145.006,145.1065,129249.0
2019-02-15 15:55:00,158.77,159.05,158.76,159.01,227905.0,145.1065,145.3624,145.0974,145.3259,227905.0
2019-02-19 09:30:00,156.88,157.16,156.06,156.79,99857.0,143.3792,143.6351,142.6298,143.2969,99857.0
2019-02-19 09:35:00,157.0,158.1,157.0,157.43,22194.0,143.4889,144.4942,143.4889,143.8819,22194.0
2019-02-19 09:40:00,157.46,158.29,157.43,157.57,45914.0,143.9093,144.6678,143.8819,144.0098,45914.0
2019-02-19 09:45:00,157.6,158.44,157.56,158.28,18131.0,144.0372,144.8049,144.0007,144.6587,18131.0
2019-02-19 09:50:00,158.28,158.35,158.06,158.18,41321.0,144.6587,144.7227,144.4576,144.5673,41321.0
2019-02-19 09:55:00,158.16,158.7,158.09,158.65,27152.0,144.549,145.0426,144.4851,144.9969,27152.0
2019-02-19 10:00:00,158.71,158.8,158.29,158.39,27269.0,145.0517,145.134,144.6678,144.7592,27269.0
2019-02-19 10:05:00,158.46,158.55,158.35,158.5,27179.0,144.8232,144.9055,144.7227,144.8598,27179.0
2019-02-19 10:10:00,158.49,158.61,158.28,158.28,23601.0,144.8506,144.9603,144.6587,144.6587,23601.0
2019-02-19 10:15:00,158.28,158.4,158.11,158.36,25325.0,144.6587,144.7684,144.5033,144.7318,25325.0
2019-02-19 10:20:00,158.4,158.46,158.11,158.23,32694.0,144.7684,144.8232,144.5033,144.613,32694.0
2019-02-19 10:25:00,158.24,158.4,158.08,158.08,39509.0,144.6221,144.7684,144.4759,144.4759,39509.0
2019-02-19 10:30:00,158.05,158.15,157.7,158.01,33797.0,144.4485,144.5399,144.1286,144.4119,33797.0
2019-02-19 10:35:00,158.05,158.14,157.71,157.86,62743.0,144.4485,144.5308,144.1378,144.2749,62743.0
2019-02-19 10:40:00,157.9,158.01,157.33,157.34,57854.0,144.3114,144.4119,143.7905,143.7996,57854.0
2019-02-19 10:45:00,157.32,157.73,157.26,157.54,35086.0,143.7813,144.156,143.7265,143.9824,35086.0
2019-02-19 10:50:00,157.58,157.76,157.47,157.76,41754.0,144.0189,144.1835,143.9184,144.1835,41754.0
2019-02-19 10:55:00,157.73,157.8,157.49,157.54,33121.0,144.156,144.22,143.9367,143.9824,33121.0
2019-02-19 11:00:00,157.55,157.62,157.35,157.47,26439.0,143.9915,144.0555,143.8087,143.9184,26439.0
2019-02-19 11:05:00,157.51,157.83,157.45,157.8,29925.0,143.955,144.2474,143.9001,144.22,29925.0
2019-02-19 11:10:00,157.8,157.83,157.64,157.7,11840.0,144.22,144.2474,144.0738,144.1286,11840.0
2019-02-19 11:15:00,157.71,157.71,157.43,157.57,32002.0,144.1378,144.1378,143.8819,144.0098,32002.0
2019-02-19 11:20:00,157.57,157.75,157.46,157.53,19537.0,144.0098,144.1743,143.9093,143.9733,19537.0
2019-02-19 11:25:00,157.54,157.56,157.28,157.28,42655.0,143.9824,144.0007,143.7448,143.7448,42655.0
2019-02-19 11:30:00,157.29,157.51,157.29,157.49,19177.0,143.7539,143.955,143.7539,143.9367,19177.0
2019-02-19 11:35:00,157.52,157.91,157.47,157.74,10888.0,143.9641,144.3205,143.9184,144.1652,10888.0
2019-02-19 11:40:00,157.75,157.96,157.66,157.86,8519.0,144.1743,144.3662,144.0921,144.2749,8519.0
2019-02-19 11:45:00,157.92,158.07,157.78,157.86,15035.0,144.3297,144.4668,144.2017,144.2749,15035.0
2019-02-19 11:50:00,157.87,157.91,157.67,157.76,27355.0,144.284,144.3205,144.1012,144.1835,27355.0
2019-02-19 11:55:00,157.77,157.79,157.52,157.76,42484.0,144.1926,144.2109,143.9641,144.1835,42484.0
2019-02-19 12:00:00,157.75,157.75,157.59,157.72,31416.0,144.1743,144.1743,144.0281,144.1469,31416.0
2019-02-19 12:05:00,157.74,158.0,157.7,157.95,68486.0,144.1652,144.4028,144.1286,144.3571,68486.0
2019-02-19 12:10:00,157.95,158.0,157.85,157.9,78536.0,144.3571,144.4028,144.2657,144.3114,78536.0
2019-02-19 12:15:00,157.9,158.01,157.88,158.0,83313.0,144.3114,144.4119,144.2931,144.4028,83313.0
2019-02-19 12:20:00,158.0,158.01,157.9,157.98,67123.0,144.4028,144.4119,144.3114,144.3845,67123.0
2019-02-19 12:25:00,157.96,158.0,157.69,157.69,63056.0,144.3662,144.4028,144.1195,144.1195,63056.0
2019-02-19 12:30:00,157.69,157.9,157.66,157.9,12925.0,144.1195,144.3114,144.0921,144.3114,12925.0
2019-02-19 12:35:00,157.9,158.16,157.88,158.0,17801.0,144.3114,144.549,144.2931,144.4028,17801.0
2019-02-19 12:40:00,157.99,158.0,157.65,157.74,19037.0,144.3937,144.4028,144.0829,144.1652,19037.0
2019-02-19 12:45:00,157.7,157.7,157.3,157.31,7693.0,144.1286,144.1286,143.763,143.7722,7693.0
2019-02-19 12:50:00,157.3,157.37,157.25,157.27,7952.0,143.763,143.827,143.7173,143.7356,7952.0
2019-02-19 12:55:00,157.31,157.51,157.2,157.47,25005.0,143.7722,143.955,143.6716,143.9184,25005.0
2019-02-19 13:00:00,157.44,157.44,157.1,157.37,18124.0,143.891,143.891,143.5803,143.827,18124.0
2019-02-19 13:05:00,157.37,157.41,157.17,157.19,7227.0,143.827,143.8636,143.6442,143.6625,7227.0
2019-02-19 13:10:00,157.19,157.3,157.1,157.28,11414.0,143.6625,143.763,143.5803,143.7448,11414.0
2019-02-19 13:15:00,157.21,157.38,157.17,157.26,8981.0,143.6808,143.8362,143.6442,143.7265,8981.0
2019-02-19 13:20:00,157.26,157.46,157.21,157.46,9170.0,143.7265,143.9093,143.6808,143.9093,9170.0
2019-02-19 13:25:00,157.44,157.52,157.41,157.45,10812.0,143.891,143.9641,143.8636,143.9001,10812.0
2019-02-19 13:30:00,157.47,157.52,157.41,157.5,12312.0,143.9184,143.9641,143.8636,143.9458,12312.0
2019-02-19 13:35:00,157.49,157.69,157.46,157.67,9753.0,143.9367,144.1195,143.9093,144.1012,9753.0
2019-02-19 13:40:00,157.68,157.76,157.65,157.71,6100.0,144.1103,144.1835,144.0829,144.1378,6100.0
2019-02-19 13:45:00,157.71,157.72,157.59,157.69,6301.0,144.1378,144.1469,144.0281,144.1195,6301.0
2019-02-19 13:50:00,157.7,157.74,157.69,157.74,4793.0,144.1286,144.1652,144.1195,144.1652,4793.0
2019-02-19 13:55:00,157.69,157.72,157.56,157.56,6354.0,144.1195,144.1469,144.0007,144.0007,6354.0
2019-02-19 14:00:00,157.58,157.8,157.55,157.75,7602.0,144.0189,144.22,143.9915,144.1743,7602.0
2019-02-19 14:05:00,157.75,157.78,157.68,157.75,13029.0,144.1743,144.2017,144.1103,144.1743,13029.0
2019-02-19 14:10:00,157.75,157.75,157.59,157.72,23869.0,144.1743,144.1743,144.0281,144.1469,23869.0
2019-02-19 14:15:00,157.73,157.73,157.6,157.68,17982.0,144.156,144.156,144.0372,144.1103,17982.0
2019-02-19 14:20:00,157.7,157.76,157.6,157.76,15973.0,144.1286,144.1835,144.0372,144.1835,15973.0
2019-02-19 14:25:00,157.73,157.75,157.46,157.5,19753.0,144.156,144.1743,143.9093,143.9458,19753.0
2019-02-19 14:30:00,157.5,157.64,157.49,157.61,11148.0,143.9458,144.0738,143.9367,144.0464,11148.0
2019-02-19 14:35:00,157.6,157.67,157.53,157.64,12334.0,144.0372,144.1012,143.9733,144.0738,12334.0
2019-02-19 14:40:00,157.6,157.8,157.6,157.72,16850.0,144.0372,144.22,144.0372,144.1469,16850.0
2019-02-19 14:45:00,157.74,157.85,157.7,157.8,18588.0,144.1652,144.2657,144.1286,144.22,18588.0
2019-02-19 14:50:00,157.76,157.78,157.72,157.75,9248.0,144.1835,144.2017,144.1469,144.1743,9248.0
2019-02-19 14:55:00,157.78,157.8,157.73,157.75,15842.0,144.2017,144.22,144.156,144.1743,15842.0
2019-02-19 15:00:00,157.75,157.89,157.74,157.85,17780.0,144.1743,144.3023,144.1652,144.2657,17780.0
2019-02-19 15:05:00,157.83,157.96,157.82,157.94,49058.0,144.2474,144.3662,144.2383,144.348,49058.0
2019-02-19 15:10:00,157.94,158.1,157.85,158.1,24991.0,144.348,144.4942,144.2657,144.4942,24991.0
2019-02-19 15:15:00,158.1,158.11,157.96,158.09,17872.0,144.4942,144.5033,144.3662,144.4851,17872.0
2019-02-19 15:20:00,158.1,158.13,157.86,157.97,23712.0,144.4942,144.5216,144.2749,144.3754,23712.0
2019-02-19 15:25:00,157.96,157.96,157.79,157.83,24329.0,144.3662,144.3662,144.2109,144.2474,24329.0
2019-02-19 15:30:00,157.81,157.92,157.81,157.88,23673.0,144.2292,144.3297,144.2292,144.2931,23673.0
2019-02-19 15:35:00,157.89,158.04,157.81,157.82,20934.0,144.3023,144.4394,144.2292,144.2383,20934.0
2019-02-19 15:40:00,157.82,157.91,157.76,157.78,31070.0,144.2383,144.3205,144.1835,144.2017,31070.0
2019-02-19 15:45:00,157.78,157.97,157.7,157.72,81069.0,144.2017,144.3754,144.1286,144.1469,81069.0
2019-02-19 15:50:00,157.71,157.88,157.62,157.7,103566.0,144.1378,144.2931,144.0555,144.1286,103566.0
2019-02-19 15:55:00,157.7,157.7,157.12,157.31,121731.0,144.1286,144.1286,143.5985,143.7722,121731.0
2019-02-20 09:30:00,157.89,158.27,157.55,158.04,51641.0,144.3023,144.6496,143.9915,144.4394,51641.0
2019-02-20 09:35:00,157.9,158.36,157.64,158.19,24695.0,144.3114,144.7318,144.0738,144.5765,24695.0
2019-02-20 09:40:00,158.25,158.5,158.13,158.2,20671.0,144.6313,144.8598,144.5216,144.5856,20671.0
2019-02-20 09:45:00,158.16,158.24,157.87,157.98,12354.0,144.549,144.6221,144.284,144.3845,12354.0
2019-02-20 09:50:00,158.02,158.28,157.94,158.25,11066.0,144.4211,144.6587,144.348,144.6313,11066.0
2019-02-20 09:55:00,158.2,158.45,158.15,158.3,18442.0,144.5856,144.8141,144.5399,144.677,18442.0
2019-02-20 10:00:00,158.29,158.46,158.27,158.3,18095.0,144.6678,144.8232,144.6496,144.677,18095.0
2019-02-20 10:05:00,158.26,158.45,158.21,158.34,23666.0,144.6404,144.8141,144.5947,144.7135,23666.0
2019-02-20 10:10:00,158.36,158.57,158.35,158.56,48224.0,144.7318,144.9237,144.7227,144.9146,48224.0
2019-02-20 10:15:00,158.53,158.94,158.49,158.9,12949.0,144.8872,145.2619,144.8506,145.2254,12949.0
2019-02-20 10:20:00,158.93,158.97,158.52,158.53,21439.0,145.2528,145.2893,144.8781,144.8872,21439.0
2019-02-20 10:25:00,158.54,158.8,158.54,158.72,25477.0,144.8963,145.134,144.8963,145.0608,25477.0
2019-02-20 10:30:00,158.7,158.72,158.57,158.59,13802.0,145.0426,145.0608,144.9237,144.942,13802.0
2019-02-20 10:35:00,158.6,158.8,158.58,158.8,6547.0,144.9512,145.134,144.9329,145.134,6547.0
2019-02-20 10:40:00,158.8,158.83,158.61,158.67,7708.0,145.134,145.1614,144.9603,145.0151,7708.0
2019-02-20 10:45:00,158.7,158.7,158.53,158.61,9921.0,145.0426,145.0426,144.8872,144.9603,9921.0
2019-02-20 10:50:00,158.64,158.79,158.58,158.78,17631.0,144.9877,145.1248,144.9329,145.1157,17631.0
2019-02-20 10:55:00,158.76,158.79,158.55,158.62,7986.0,145.0974,145.1248,144.9055,144.9694,7986.0
2019-02-20 11:00:00,158.59,158.86,158.58,158.83,11522.0,144.942,145.1888,144.9329,145.1614,11522.0
2019-02-20 11:05:00,158.83,158.94,158.82,158.93,8659.0,145.1614,145.2619,145.1522,145.2528,8659.0
2019-02-20 11:10:00,158.95,159.12,158.91,158.99,15186.0,145.271,145.4264,145.2345,145.3076,15186.0
2019-02-20 11:15:00,158.95,159.34,158.95,159.23,13233.0,145.271,145.6275,145.271,145.527,13233.0
2019-02-20 11:20:00,159.22,159.23,159.0,159.0,13898.0,145.5178,145.527,145.3167,145.3167,13898.0
2019-02-20 11:25:00,158.96,159.19,158.87,159.13,11241.0,145.2802,145.4904,145.1979,145.4356,11241.0
2019-02-20 11:30:00,159.14,159.23,159.07,159.22,11539.0,145.4447,145.527,145.3807,145.5178,11539.0
2019-02-20 11:35:00,159.22,159.57,159.22,159.56,31641.0,145.5178,145.8377,145.5178,145.8286,31641.0
2019-02-20 11:40:00,159.58,159.75,159.48,159.7,33450.0,145.8468,146.0022,145.7554,145.9565,33450.0
2019-02-20 11:45:00,159.67,160.16,159.66,160.15,42224.0,145.9291,146.3769,145.9199,146.3678,42224.0
2019-02-20 11:50:00,160.14,160.14,159.89,159.9,35806.0,146.3586,146.3586,146.1302,146.1393,35806.0
2019-02-20 11:55:00,159.92,159.94,159.71,159.74,20479.0,146.1576,146.1758,145.9656,145.9931,20479.0
2019-02-20 12:00:00,159.74,160.01,159.74,159.99,17297.0,145.9931,146.2398,145.9931,146.2215,17297.0
2019-02-20 12:05:00,159.96,159.98,159.76,159.84,74800.0,146.1941,146.2124,146.0113,146.0845,74800.0
2019-02-20 12:10:00,159.88,159.88,159.68,159.77,16902.0,146.121,146.121,145.9382,146.0205,16902.0
2019-02-20 12:15:00,159.77,160.1,159.77,160.07,25653.0,146.0205,146.3221,146.0205,146.2947,25653.0
2019-02-20 12:20:00,160.07,160.32,160.0,160.11,28034.0,146.2947,146.5231,146.2307,146.3312,28034.0
2019-02-20 12:25:00,160.08,160.09,159.67,159.67,30172.0,146.3038,146.3129,145.9291,145.9291,30172.0
2019-02-20 12:30:00,159.66,159.8,159.52,159.68,47123.0,145.9199,146.0479,145.792,145.9382,47123.0
2019-02-20 12:35:00,159.71,159.95,159.71,159.83,24068.0,145.9656,146.185,145.9656,146.0753,24068.0
2019-02-20 12:40:00,159.84,159.85,159.71,159.81,21547.0,146.0845,146.0936,145.9656,146.057,21547.0
2019-02-20 12:45:00,159.79,159.91,159.66,159.9,27592.0,146.0388,146.1484,145.9199,146.1393,27592.0
2019-02-20 12:50:00,159.88,159.95,159.76,159.81,20857.0,146.121,146.185,146.0113,146.057,20857.0
2019-02-20 12:55:00,159.83,160.12,159.78,160.03,36704.0,146.0753,146.3404,146.0296,146.2581,36704.0
2019-02-20 13:00:00,160.03,160.44,160.03,160.36,22930.0,146.2581,146.6328,146.2581,146.5597,22930.0
2019-02-20 13:05:00,160.38,160.62,160.38,160.55,21594.0,146.578,146.7973,146.578,146.7334,21594.0
2019-02-20 13:10:00,160.51,160.55,160.23,160.26,10032.0,146.6968,146.7334,146.4409,146.4683,10032.0
2019-02-20 13:15:00,160.25,160.32,160.15,160.18,12653.0,146.4592,146.5231,146.3678,146.3952,12653.0
2019-02-20 13:20:00,160.16,160.18,160.08,160.08,8787.0,146.3769,146.3952,146.3038,146.3038,8787.0
2019-02-20 13:25:00,160.1,160.21,159.99,159.99,22791.0,146.3221,146.4226,146.2215,146.2215,22791.0
2019-02-20 13:30:00,160.01,160.47,159.92,159.96,41974.0,146.2398,146.6602,146.1576,146.1941,41974.0
2019-02-20 13:35:00,159.98,160.21,159.92,160.19,16751.0,146.2124,146.4226,146.1576,146.4043,16751.0
2019-02-20 13:40:00,160.21,160.45,160.18,160.43,43853.0,146.4226,146.642,146.3952,146.6237,43853.0
2019-02-20 13:45:00,160.43,160.45,160.19,160.25,15353.0,146.6237,146.642,146.4043,146.4592,15353.0
2019-02-20 13:50:00,160.22,160.24,160.12,160.13,12930.0,146.4318,146.45,146.3404,146.3495,12930.0
2019-02-20 13:55:00,160.14,160.16,159.88,159.9,12015.0,146.3586,146.3769,146.121,146.1393,12015.0
2019-02-20 14:00:00,159.87,160.02,159.58,159.81,9194.0,146.1119,146.249,145.8468,146.057,9194.0
2019-02-20 14:05:00,159.8,160.05,159.69,159.69,16429.0,146.0479,146.2764,145.9474,145.9474,16429.0
2019-02-20 14:10:00,159.72,159.76,159.31,159.35,20867.0,145.9748,146.0113,145.6001,145.6366,20867.0
2019-02-20 14:15:00,159.37,159.59,159.26,159.31,33788.0,145.6549,145.856,145.5544,145.6001,33788.0
2019-02-20 14:20:00,159.29,159.29,158.72,158.9,17332.0,145.5818,145.5818,145.0608,145.2254,17332.0
2019-02-20 14:25:00,158.93,159.2,158.92,159.18,11862.0,145.2528,145.4995,145.2436,145.4813,11862.0
2019-02-20 14:30:00,159.18,159.51,159.14,159.33,26254.0,145.4813,145.7829,145.4447,145.6183,26254.0
2019-02-20 14:35:00,159.32,159.54,159.23,159.5,36070.0,145.6092,145.8103,145.527,145.7737,36070.0
2019-02-20 14:40:00,159.5,159.81,159.48,159.66,11504.0,145.7737,146.057,145.7554,145.9199,11504.0
2019-02-20 14:45:00,159.67,159.78,159.59,159.59,12612.0,145.9291,146.0296,145.856,145.856,12612.0
2019-02-20 14:50:00,159.55,159.64,159.41,159.46,24808.0,145.8194,145.9017,145.6915,145.7372,24808.0
2019-02-20 14:55:00,159.47,159.6,159.39,159.46,20550.0,145.7463,145.8651,145.6732,145.7372,20550.0
2019-02-20 15:00:00,159.47,159.57,159.36,159.49,12833.0,145.7463,145.8377,145.6458,145.7646,12833.0
2019-02-20 15:05:00,159.49,159.62,159.48,159.61,11893.0,145.7646,145.8834,145.7554,145.8742,11893.0
2019-02-20 15:10:00,159.59,159.62,159.43,159.5,33362.0,145.856,145.8834,145.7097,145.7737,33362.0
2019-02-20 15:15:00,159.52,159.62,159.49,159.53,13465.0,145.792,145.8834,145.7646,145.8011,13465.0
2019-02-20 15:20:00,159.53,159.58,159.44,159.5,12576.0,145.8011,145.8468,145.7189,145.7737,12576.0
2019-02-20 15:25:00,159.5,159.52,159.4,159.43,26635.0,145.7737,145.792,145.6823,145.7097,26635.0
2019-02-20 15:30:00,159.43,159.88,159.43,159.88,34573.0,145.7097,146.121,145.7097,146.121,34573.0
2019-02-20 15:35:00,159.85,160.01,159.81,160.0,18295.0,146.0936,146.2398,146.057,146.2307,18295.0
2019-02-20 15:40:00,160.02,160.02,159.79,159.86,20982.0,146.249,146.249,146.0388,146.1027,20982.0
2019-02-20 15:45:00,159.83,160.03,159.67,159.84,29668.0,146.0753,146.2581,145.9291,146.0845,29668.0
2019-02-20 15:50:00,159.82,159.96,159.79,159.89,46610.0,146.0662,146.1941,146.0388,146.1302,46610.0
2019-02-20 15:55:00,159.89,159.95,159.62,159.92,123678.0,146.1302,146.185,145.8834,146.1576,123678.0
2019-02-21 09:30:00,159.97,160.86,159.97,160.53,77519.0,146.2033,147.0167,146.2033,146.7151,77519.0
2019-02-21 09:35:00,160.59,161.47,160.44,161.33,38937.0,146.7699,147.5742,146.6328,147.4462,38937.0
2019-02-21 09:40:00,161.33,161.81,161.29,161.5,44607.0,147.4462,147.8849,147.4097,147.6016,44607.0
2019-02-21 09:45:00,161.44,161.69,160.94,161.0,21788.0,147.5468,147.7752,147.0898,147.1446,21788.0
2019-02-21 09:50:00,160.89,161.26,160.86,161.05,35908.0,147.0441,147.3823,147.0167,147.1903,35908.0
2019-02-21 09:55:00,161.11,161.25,161.02,161.19,56795.0,147.2452,147.3731,147.1629,147.3183,56795.0
2019-02-21 10:00:00,161.22,161.69,161.11,161.6,46672.0,147.3457,147.7752,147.2452,147.693,46672.0
2019-02-21 10:05:00,161.63,161.69,161.43,161.64,33638.0,147.7204,147.7752,147.5376,147.7296,33638.0
2019-02-21 10:10:00,161.64,161.95,161.42,161.82,86218.0,147.7296,148.0129,147.5285,147.8941,86218.0
2019-02-21 10:15:00,161.79,161.99,161.68,161.79,27223.0,147.8666,148.0494,147.7661,147.8666,27223.0
2019-02-21 10:20:00,161.85,162.31,161.79,162.2,29527.0,147.9215,148.3419,147.8666,148.2414,29527.0
2019-02-21 10:25:00,162.2,163.36,162.14,162.92,144787.0,148.2414,149.3015,148.1865,148.8994,144787.0
2019-02-21 10:30:00,162.82,163.42,162.81,163.42,52679.0,148.808,149.3564,148.7989,149.3564,52679.0
2019-02-21 10:35:00,163.39,163.66,163.06,163.12,42965.0,149.3289,149.5757,149.0273,149.0822,42965.0
2019-02-21 10:40:00,163.12,163.3,163.03,163.25,17282.0,149.0822,149.2467,148.9999,149.201,17282.0
2019-02-21 10:45:00,163.3,163.64,163.17,163.57,33611.0,149.2467,149.5574,149.1279,149.4935,33611.0
2019-02-21 10:50:00,163.55,163.72,163.09,163.19,50870.0,149.4752,149.6305,149.0548,149.1462,50870.0
2019-02-21 10:55:00,163.2,163.42,163.09,163.3,48551.0,149.1553,149.3564,149.0548,149.2467,48551.0
2019-02-21 11:00:00,163.31,163.68,163.26,163.4,51096.0,149.2558,149.594,149.2101,149.3381,51096.0
2019-02-21 11:05:00,163.4,163.46,162.93,163.0,26811.0,149.3381,149.3929,148.9085,148.9725,26811.0
2019-02-21 11:10:00,163.04,163.38,163.02,163.19,15587.0,149.0091,149.3198,148.9908,149.1462,15587.0
2019-02-21 11:15:00,163.16,163.59,162.98,163.54,26643.0,149.1187,149.5117,148.9542,149.466,26643.0
2019-02-21 11:20:00,163.56,163.56,163.12,163.14,21065.0,149.4843,149.4843,149.0822,149.1005,21065.0
2019-02-21 11:25:00,163.16,163.19,163.03,163.09,12033.0,149.1187,149.1462,148.9999,149.0548,12033.0
2019-02-21 11:30:00,163.08,163.35,163.06,163.29,25762.0,149.0456,149.2924,149.0273,149.2376,25762.0
2019-02-21 11:35:00,163.29,163.41,163.27,163.28,16959.0,149.2376,149.3472,149.2193,149.2284,16959.0
2019-02-21 11:40:00,163.29,163.52,163.29,163.51,13154.0,149.2376,149.4478,149.2376,149.4386,13154.0
2019-02-21 11:45:00,163.52,163.7,163.42,163.67,22166.0,149.4478,149.6123,149.3564,149.5849,22166.0
2019-02-21 11:50:00,163.72,163.96,163.59,163.92,31423.0,149.6305,149.8499,149.5117,149.8133,31423.0
2019-02-21 11:55:00,163.93,164.3,163.91,164.0,36254.0,149.8225,150.1606,149.8042,149.8865,36254.0
2019-02-21 12:00:00,164.04,164.08,163.81,163.84,17684.0,149.923,149.9596,149.7128,149.7402,17684.0
2019-02-21 12:05:00,163.81,163.91,163.72,163.9,15894.0,149.7128,149.8042,149.6305,149.7951,15894.0
2019-02-21 12:10:00,163.83,163.91,163.64,163.66,16582.0,149.7311,149.8042,149.5574,149.5757,16582.0
2019-02-21 12:15:00,163.62,163.85,163.55,163.85,14130.0,149.5392,149.7494,149.4752,149.7494,14130.0
2019-02-21 12:20:00,163.88,163.97,163.72,163.72,16821.0,149.7768,149.859,149.6305,149.6305,16821.0
2019-02-21 12:25:00,163.72,163.92,163.62,163.92,46349.0,149.6305,149.8133,149.5392,149.8133,46349.0
2019-02-21 12:30:00,163.92,164.03,163.79,163.95,55665.0,149.8133,149.9139,149.6945,149.8408,55665.0
2019-02-21 12:35:00,163.96,164.09,163.85,163.94,16625.0,149.8499,149.9687,149.7494,149.8316,16625.0
2019-02-21 12:40:00,163.97,164.04,163.86,163.89,12262.0,149.859,149.923,149.7585,149.7859,12262.0
2019-02-21 12:45:00,163.87,164.0,163.84,163.87,12017.0,149.7676,149.8865,149.7402,149.7676,12017.0
2019-02-21 12:50:00,163.84,163.99,163.83,163.93,10506.0,149.7402,149.8773,149.7311,149.8225,10506.0
2019-02-21 12:55:00,163.92,164.02,163.92,163.99,12854.0,149.8133,149.9047,149.8133,149.8773,12854.0
2019-02-21 13:00:00,163.99,164.03,163.83,163.85,11302.0,149.8773,149.9139,149.7311,149.7494,11302.0
2019-02-21 13:05:00,163.86,163.88,163.75,163.82,11650.0,149.7585,149.7768,149.658,149.7219,11650.0
2019-02-21 13:10:00,163.8,163.8,163.54,163.67,12217.0,149.7037,149.7037,149.466,149.5849,12217.0
2019-02-21 13:15:00,163.68,163.7,163.6,163.64,9384.0,149.594,149.6123,149.5209,149.5574,9384.0
2019-02-21 13:20:00,163.66,163.74,163.56,163.71,11226.0,149.5757,149.6488,149.4843,149.6214,11226.0
2019-02-21 13:25:00,163.7,163.7,163.54,163.64,9098.0,149.6123,149.6123,149.466,149.5574,9098.0
2019-02-21 13:30:00,163.65,163.76,163.64,163.75,9691.0,149.5666,149.6671,149.5574,149.658,9691.0
2019-02-21 13:35:00,163.8,163.81,163.62,163.69,14167.0,149.7037,149.7128,149.5392,149.6031,14167.0
2019-02-21 13:40:00,163.7,163.72,163.47,163.53,13040.0,149.6123,149.6305,149.4021,149.4569,13040.0
2019-02-21 13:45:00,163.53,163.54,163.22,163.23,8772.0,149.4569,149.466,149.1736,149.1827,8772.0
2019-02-21 13:50:00,163.23,163.4,163.21,163.34,14139.0,149.1827,149.3381,149.1644,149.2833,14139.0
2019-02-21 13:55:00,163.36,163.48,163.3,163.46,16368.0,149.3015,149.4112,149.2467,149.3929,16368.0
2019-02-21 14:00:00,163.49,163.55,163.48,163.51,10787.0,149.4203,149.4752,149.4112,149.4386,10787.0
2019-02-21 14:05:00,163.5,163.72,163.43,163.44,51042.0,149.4295,149.6305,149.3655,149.3746,51042.0
2019-02-21 14:10:00,163.42,163.52,163.35,163.37,23967.0,149.3564,149.4478,149.2924,149.3107,23967.0
2019-02-21 14:15:00,163.36,163.36,163.14,163.17,17592.0,149.3015,149.3015,149.1005,149.1279,17592.0
2019-02-21 14:20:00,163.15,163.23,163.08,163.1,32347.0,149.1096,149.1827,149.0456,149.0639,32347.0
2019-02-21 14:25:00,163.04,163.05,162.76,162.88,31073.0,149.0091,149.0182,148.7532,148.8628,31073.0
2019-02-21 14:30:00,162.89,162.92,162.76,162.91,30583.0,148.872,148.8994,148.7532,148.8903,30583.0
2019-02-21 14:35:00,162.94,163.04,162.83,162.83,12504.0,148.9177,149.0091,148.8171,148.8171,12504.0
2019-02-21 14:40:00,162.85,163.05,162.84,162.98,7364.0,148.8354,149.0182,148.8263,148.9542,7364.0
2019-02-21 14:45:00,162.97,162.98,162.49,162.5,14483.0,148.9451,148.9542,148.5064,148.5155,14483.0
2019-02-21 14:50:00,162.46,162.47,162.16,162.25,14407.0,148.479,148.4881,148.2048,148.2871,14407.0
2019-02-21 14:55:00,162.28,162.54,162.28,162.46,14224.0,148.3145,148.5521,148.3145,148.479,14224.0
2019-02-21 15:00:00,162.53,162.53,162.38,162.42,10492.0,148.543,148.543,148.4059,148.4424,10492.0
2019-02-21 15:05:00,162.41,162.68,162.41,162.64,11920.0,148.4333,148.6801,148.4333,148.6435,11920.0
2019-02-21 15:10:00,162.64,162.75,162.62,162.65,7249.0,148.6435,148.744,148.6252,148.6526,7249.0
2019-02-21 15:15:00,162.66,162.74,162.46,162.55,9947.0,148.6618,148.7349,148.479,148.5612,9947.0
2019-02-21 15:20:00,162.63,162.63,162.41,162.51,5028.0,148.6344,148.6344,148.4333,148.5247,5028.0
2019-02-21 15:25:00,162.49,162.53,162.27,162.39,11601.0,148.5064,148.543,148.3053,148.415,11601.0
2019-02-21 15:30:00,162.4,162.4,161.96,162.17,29561.0,148.4241,148.4241,148.022,148.2139,29561.0
2019-02-21 15:35:00,162.19,162.19,162.0,162.12,18246.0,148.2322,148.2322,148.0586,148.1682,18246.0
2019-02-21 15:40:00,162.13,162.16,161.99,162.05,20186.0,148.1774,148.2048,148.0494,148.1043,20186.0
2019-02-21 15:45:00,162.08,162.35,162.08,162.31,31242.0,148.1317,148.3784,148.1317,148.3419,31242.0
2019-02-21 15:50:00,162.3,162.62,162.29,162.58,68290.0,148.3328,148.6252,148.3236,148.5887,68290.0
2019-02-21 15:55:00,162.61,163.09,162.61,162.9,111773.0,148.6161,149.0548,148.6161,148.8811,111773.0
2019-02-22 09:30:00,163.0,164.27,163.0,164.09,72488.0,148.9725,150.1332,148.9725,149.9687,72488.0
2019-02-22 09:35:00,164.04,164.47,163.8,164.1,23178.0,149.923,150.316,149.7037,149.9778,23178.0
2019-02-22 09:40:00,164.14,164.68,164.03,164.68,24146.0,150.0144,150.5079,149.9139,150.5079,24146.0
2019-02-22 09:45:00,164.69,164.94,164.54,164.9,34094.0,150.5171,150.7456,150.38,150.709,34094.0
2019-02-22 09:50:00,164.83,165.33,164.83,165.25,54890.0,150.645,151.102,150.645,151.0289,54890.0
2019-02-22 09:55:00,165.26,165.76,164.9,164.9,31664.0,151.038,151.495,150.709,150.709,31664.0
2019-02-22 10:00:00,164.9,164.9,164.35,164.35,24530.0,150.709,150.709,150.2063,150.2063,24530.0
2019-02-22 10:05:00,164.35,164.49,164.25,164.35,24219.0,150.2063,150.3343,150.1149,150.2063,24219.0
2019-02-22 10:10:00,164.38,164.59,164.21,164.36,20950.0,150.2338,150.4257,150.0784,150.2155,20950.0
2019-02-22 10:15:00,164.28,164.5,164.19,164.35,18748.0,150.1424,150.3434,150.0601,150.2063,18748.0
2019-02-22 10:20:00,164.31,164.4,164.1,164.25,20694.0,150.1698,150.252,149.9778,150.1149,20694.0
2019-02-22 10:25:00,164.22,164.37,164.18,164.24,9988.0,150.0875,150.2246,150.051,150.1058,9988.0
2019-02-22 10:30:00,164.17,164.41,164.17,164.36,9958.0,150.0418,150.2612,150.0418,150.2155,9958.0
2019-02-22 10:35:00,164.34,164.4,164.25,164.3,12085.0,150.1972,150.252,150.1149,150.1606,12085.0
2019-02-22 10:40:00,164.26,164.33,164.04,164.28,11074.0,150.1241,150.1881,149.923,150.1424,11074.0
2019-02-22 10:45:00,164.32,164.54,164.23,164.53,6200.0,150.1789,150.38,150.0967,150.3708,6200.0
2019-02-22 10:50:00,164.46,164.66,164.25,164.65,10748.0,150.3069,150.4897,150.1149,150.4805,10748.0
2019-02-22 10:55:00,164.61,164.67,164.47,164.49,6952.0,150.444,150.4988,150.316,150.3343,6952.0
2019-02-22 11:00:00,164.53,164.58,164.27,164.29,16733.0,150.3708,150.4165,150.1332,150.1515,16733.0
2019-02-22 11:05:00,164.25,164.41,164.22,164.4,5448.0,150.1149,150.2612,150.0875,150.252,5448.0
2019-02-22 11:10:00,164.33,164.39,164.24,164.32,9423.0,150.1881,150.2429,150.1058,150.1789,9423.0
2019-02-22 11:15:00,164.29,164.37,164.23,164.35,7090.0,150.1515,150.2246,150.0967,150.2063,7090.0
2019-02-22 11:20:00,164.31,164.47,164.26,164.46,6083.0,150.1698,150.316,150.1241,150.3069,6083.0
2019-02-22 11:25:00,164.43,164.54,164.38,164.41,7281.0,150.2794,150.38,150.2338,150.2612,7281.0
2019-02-22 11:30:00,164.48,164.59,164.39,164.52,13204.0,150.3251,150.4257,150.2429,150.3617,13204.0
2019-02-22 11:35:00,164.53,164.73,164.5,164.68,8335.0,150.3708,150.5536,150.3434,150.5079,8335.0
2019-02-22 11:40:00,164.69,164.72,164.49,164.5,7577.0,150.5171,150.5445,150.3343,150.3434,7577.0
2019-02-22 11:45:00,164.53,164.53,164.33,164.35,5200.0,150.3708,150.3708,150.1881,150.2063,5200.0
2019-02-22 11:50:00,164.39,164.48,164.32,164.4,12635.0,150.2429,150.3251,150.1789,150.252,12635.0
2019-02-22 11:55:00,164.43,164.51,164.31,164.41,10623.0,150.2794,150.3526,150.1698,150.2612,10623.0
2019-02-22 12:00:00,164.36,164.72,164.36,164.65,8972.0,150.2155,150.5445,150.2155,150.4805,8972.0
2019-02-22 12:05:00,164.69,164.79,164.53,164.77,10296.0,150.5171,150.6085,150.3708,150.5902,10296.0
2019-02-22 12:10:00,164.74,164.87,164.69,164.77,5001.0,150.5628,150.6816,150.5171,150.5902,5001.0
2019-02-22 12:15:00,164.81,164.84,164.58,164.6,5810.0,150.6267,150.6542,150.4165,150.4348,5810.0
2019-02-22 12:20:00,164.61,164.61,164.43,164.53,5579.0,150.444,150.444,150.2794,150.3708,5579.0
2019-02-22 12:25:00,164.52,164.58,164.45,164.57,14400.0,150.3617,150.4165,150.2977,150.4074,14400.0
2019-02-22 12:30:00,164.57,164.65,164.47,164.64,10350.0,150.4074,150.4805,150.316,150.4714,10350.0
2019-02-22 12:35:00,164.64,164.64,164.53,164.61,12832.0,150.4714,150.4714,150.3708,150.444,12832.0
2019-02-22 12:40:00,164.62,164.66,164.55,164.57,4916.0,150.4531,150.4897,150.3891,150.4074,4916.0
2019-02-22 12:45:00,164.64,164.64,164.51,164.59,15223.0,150.4714,150.4714,150.3526,150.4257,15223.0
2019-02-22 12:50:00,164.59,164.67,164.53,164.67,8200.0,150.4257,150.4988,150.3708,150.4988,8200.0
2019-02-22 12:55:00,164.67,164.74,164.66,164.74,11400.0,150.4988,150.5628,150.4897,150.5628,11400.0
2019-02-22 13:00:00,164.71,164.74,164.57,164.61,8447.0,150.5354,150.5628,150.4074,150.444,8447.0
2019-02-22 13:05:00,164.64,164.73,164.61,164.72,7276.0,150.4714,150.5536,150.444,150.5445,7276.0
2019-02-22 13:10:00,164.71,164.73,164.56,164.58,9125.0,150.5354,150.5536,150.3983,150.4165,9125.0
2019-02-22 13:15:00,164.56,164.81,164.5,164.78,17563.0,150.3983,150.6267,150.3434,150.5993,17563.0
2019-02-22 13:20:00,164.75,164.77,164.69,164.75,6088.0,150.5719,150.5902,150.5171,150.5719,6088.0
2019-02-22 13:25:00,164.81,165.12,164.8,165.01,22476.0,150.6267,150.9101,150.6176,150.8095,22476.0
2019-02-22 13:30:00,165.03,165.34,164.99,165.27,62095.0,150.8278,151.1111,150.7913,151.0472,62095.0
2019-02-22 13:35:00,165.27,165.34,164.99,164.99,47525.0,151.0472,151.1111,150.7913,150.7913,47525.0
2019-02-22 13:40:00,165.03,165.22,164.94,164.99,24283.0,150.8278,151.0015,150.7456,150.7913,24283.0
2019-02-22 13:45:00,164.95,165.06,164.95,165.01,4865.0,150.7547,150.8552,150.7547,150.8095,4865.0
2019-02-22 13:50:00,165.01,165.01,164.86,164.99,5659.0,150.8095,150.8095,150.6724,150.7913,5659.0
2019-02-22 13:55:00,164.95,165.11,164.95,165.04,8079.0,150.7547,150.9009,150.7547,150.837,8079.0
2019-02-22 14:00:00,165.04,165.06,164.96,165.04,12329.0,150.837,150.8552,150.7638,150.837,12329.0
2019-02-22 14:05:00,165.01,165.07,164.94,164.97,11580.0,150.8095,150.8644,150.7456,150.773,11580.0
2019-02-22 14:10:00,164.96,165.14,164.95,165.1,8154.0,150.7638,150.9283,150.7547,150.8918,8154.0
2019-02-22 14:15:00,165.15,165.16,164.97,165.02,11592.0,150.9375,150.9466,150.773,150.8187,11592.0
2019-02-22 14:20:00,165.02,165.02,164.92,164.93,4826.0,150.8187,150.8187,150.7273,150.7364,4826.0
2019-02-22 14:25:00,164.95,165.03,164.93,165.01,11185.0,150.7547,150.8278,150.7364,150.8095,11185.0
2019-02-22 14:30:00,165.01,165.03,164.95,164.99,7024.0,150.8095,150.8278,150.7547,150.7913,7024.0
2019-02-22 14:35:00,164.98,164.98,164.65,164.8,18595.0,150.7821,150.7821,150.4805,150.6176,18595.0
2019-02-22 14:40:00,164.78,164.91,164.61,164.89,19088.0,150.5993,150.7181,150.444,150.6999,19088.0
2019-02-22 14:45:00,164.86,164.94,164.7,164.74,20066.0,150.6724,150.7456,150.5262,150.5628,20066.0
2019-02-22 14:50:00,164.74,164.99,164.69,164.87,14927.0,150.5628,150.7913,150.5171,150.6816,14927.0
2019-02-22 14:55:00,164.93,165.0,164.79,164.91,15727.0,150.7364,150.8004,150.6085,150.7181,15727.0
2019-02-22 15:00:00,164.89,165.07,164.86,165.0,15675.0,150.6999,150.8644,150.6724,150.8004,15675.0
2019-02-22 15:05:00,165.05,165.05,164.85,164.93,7642.0,150.8461,150.8461,150.6633,150.7364,7642.0
2019-02-22 15:10:00,164.93,165.09,164.93,165.09,8966.0,150.7364,150.8826,150.7364,150.8826,8966.0
2019-02-22 15:15:00,165.09,165.14,165.04,165.09,8242.0,150.8826,150.9283,150.837,150.8826,8242.0
2019-02-22 15:20:00,165.08,165.23,165.04,165.08,10039.0,150.8735,151.0106,150.837,150.8735,10039.0
2019-02-22 15:25:00,165.09,165.3,165.05,165.3,15481.0,150.8826,151.0746,150.8461,151.0746,15481.0
2019-02-22 15:30:00,165.26,165.47,165.17,165.38,34729.0,151.038,151.2299,150.9558,151.1477,34729.0
2019-02-22 15:35:00,165.4,165.47,165.33,165.42,28976.0,151.166,151.2299,151.102,151.1843,28976.0
2019-02-22 15:40:00,165.42,165.63,165.4,165.63,38310.0,151.1843,151.3762,151.166,151.3762,38310.0
2019-02-22 15:45:00,165.6,165.79,165.59,165.79,66923.0,151.3488,151.5224,151.3396,151.5224,66923.0
2019-02-22 15:50:00,165.8,165.84,165.65,165.72,71454.0,151.5315,151.5681,151.3945,151.4584,71454.0
2019-02-22 15:55:00,165.74,166.0,165.74,165.97,143987.0,151.4767,151.7143,151.4767,151.6869,143987.0
2019-02-25 09:30:00,166.98,167.82,166.0,166.0,123876.0,152.61,153.3777,151.7143,151.7143,123876.0
2019-02-25 09:35:00,166.13,167.29,166.12,167.29,22784.0,151.8331,152.8933,151.824,152.8933,22784.0
2019-02-25 09:40:00,167.15,167.38,166.56,166.75,30196.0,152.7654,152.9756,152.2261,152.3998,30196.0
2019-02-25 09:45:00,166.71,167.23,166.38,167.17,26217.0,152.3632,152.8385,152.0616,152.7836,26217.0
2019-02-25 09:50:00,167.15,167.48,167.1,167.31,33030.0,152.7654,153.067,152.7197,152.9116,33030.0
2019-02-25 09:55:00,167.32,167.49,167.15,167.29,16028.0,152.9207,153.0761,152.7654,152.8933,16028.0
2019-02-25 10:00:00,167.36,167.4,166.61,166.61,24461.0,152.9573,152.9939,152.2718,152.2718,24461.0
2019-02-25 10:05:00,166.65,167.02,166.36,167.0,22471.0,152.3084,152.6466,152.0434,152.6283,22471.0
2019-02-25 10:10:00,166.98,167.1,166.76,166.97,13129.0,152.61,152.7197,152.4089,152.6009,13129.0
2019-02-25 10:15:00,166.89,166.98,166.61,166.81,28390.0,152.5277,152.61,152.2718,152.4546,28390.0
2019-02-25 10:20:00,166.8,166.8,166.19,166.42,8059.0,152.4455,152.4455,151.888,152.0982,8059.0
2019-02-25 10:25:00,166.42,166.47,165.98,166.01,13472.0,152.0982,152.1439,151.6961,151.7235,13472.0
2019-02-25 10:30:00,166.02,166.02,165.74,165.82,8644.0,151.7326,151.7326,151.4767,151.5498,8644.0
2019-02-25 10:35:00,165.81,165.83,165.52,165.7,18012.0,151.5407,151.559,151.2756,151.4402,18012.0
2019-02-25 10:40:00,165.77,165.83,165.5,165.63,10634.0,151.5041,151.559,151.2574,151.3762,10634.0
2019-02-25 10:45:00,165.63,165.79,165.49,165.79,17309.0,151.3762,151.5224,151.2482,151.5224,17309.0
2019-02-25 10:50:00,165.78,166.05,165.6,166.05,17636.0,151.5133,151.76,151.3488,151.76,17636.0
2019-02-25 10:55:00,166.09,166.51,166.05,166.38,22010.0,151.7966,152.1804,151.76,152.0616,22010.0
2019-02-25 11:00:00,166.41,166.46,166.35,166.46,9034.0,152.0891,152.1348,152.0342,152.1348,9034.0
2019-02-25 11:05:00,166.41,166.53,166.39,166.41,11597.0,152.0891,152.1987,152.0708,152.0891,11597.0
2019-02-25 11:10:00,166.39,166.52,166.38,166.41,12302.0,152.0708,152.1896,152.0616,152.0891,12302.0
2019-02-25 11:15:00,166.41,166.46,166.37,166.38,9039.0,152.0891,152.1348,152.0525,152.0616,9039.0
2019-02-25 11:20:00,166.39,166.39,166.08,166.23,9251.0,152.0708,152.0708,151.7875,151.9245,9251.0
2019-02-25 11:25:00,166.28,166.28,166.16,166.25,5857.0,151.9702,151.9702,151.8606,151.9428,5857.0
2019-02-25 11:30:00,166.24,166.37,166.2,166.37,5489.0,151.9337,152.0525,151.8971,152.0525,5489.0
2019-02-25 11:35:00,166.34,166.47,166.3,166.38,8130.0,152.0251,152.1439,151.9885,152.0616,8130.0
2019-02-25 11:40:00,166.4,166.65,166.36,166.51,10804.0,152.0799,152.3084,152.0434,152.1804,10804.0
2019-02-25 11:45:00,166.57,166.71,166.48,166.69,12381.0,152.2353,152.3632,152.153,152.345,12381.0
2019-02-25 11:50:00,166.65,166.74,166.56,166.61,7265.0,152.3084,152.3907,152.2261,152.2718,7265.0
2019-02-25 11:55:00,166.58,166.73,166.55,166.7,10197.0,152.2444,152.3815,152.217,152.3541,10197.0
2019-02-25 12:00:00,166.65,166.88,166.57,166.88,20164.0,152.3084,152.5186,152.2353,152.5186,20164.0
2019-02-25 12:05:00,166.9,166.92,166.71,166.82,19227.0,152.5369,152.5552,152.3632,152.4638,19227.0
2019-02-25 12:10:00,166.79,166.92,166.74,166.86,8826.0,152.4364,152.5552,152.3907,152.5003,8826.0
2019-02-25 12:15:00,166.92,167.11,166.85,167.04,16547.0,152.5552,152.7288,152.4912,152.6648,16547.0
2019-02-25 12:20:00,167.04,167.11,166.78,166.78,7721.0,152.6648,152.7288,152.4272,152.4272,7721.0
2019-02-25 12:25:00,166.82,166.88,166.71,166.72,7107.0,152.4638,152.5186,152.3632,152.3724,7107.0
2019-02-25 12:30:00,166.72,166.95,166.68,166.92,13686.0,152.3724,152.5826,152.3358,152.5552,13686.0
2019-02-25 12:35:00,166.96,167.03,166.89,167.02,6905.0,152.5917,152.6557,152.5277,152.6466,6905.0
2019-02-25 12:40:00,167.02,167.11,166.98,167.09,8186.0,152.6466,152.7288,152.61,152.7105,8186.0
2019-02-25 12:45:00,167.11,167.25,167.04,167.12,6777.0,152.7288,152.8568,152.6648,152.738,6777.0
2019-02-25 12:50:00,167.15,167.19,166.87,166.89,13861.0,152.7654,152.8019,152.5095,152.5277,13861.0
2019-02-25 12:55:00,166.94,166.94,166.78,166.84,13376.0,152.5734,152.5734,152.4272,152.482,13376.0
2019-02-25 13:00:00,166.78,166.78,166.66,166.72,5510.0,152.4272,152.4272,152.3175,152.3724,5510.0
2019-02-25 13:05:00,166.7,166.73,166.62,166.69,3738.0,152.3541,152.3815,152.281,152.345,3738.0
2019-02-25 13:10:00,166.71,166.85,166.71,166.77,6372.0,152.3632,152.4912,152.3632,152.4181,6372.0
2019-02-25 13:15:00,166.78,166.94,166.78,166.82,14324.0,152.4272,152.5734,152.4272,152.4638,14324.0
2019-02-25 13:20:00,166.86,166.96,166.81,166.93,6138.0,152.5003,152.5917,152.4546,152.5643,6138.0
2019-02-25 13:25:00,166.9,166.92,166.75,166.83,6708.0,152.5369,152.5552,152.3998,152.4729,6708.0
2019-02-25 13:30:00,166.86,166.87,166.54,166.57,9654.0,152.5003,152.5095,152.2079,152.2353,9654.0
2019-02-25 13:35:00,166.58,166.62,166.48,166.5,11175.0,152.2444,152.281,152.153,152.1713,11175.0
2019-02-25 13:40:00,166.52,166.67,166.52,166.62,7638.0,152.1896,152.3267,152.1896,152.281,7638.0
2019-02-25 13:45:00,166.59,166.66,166.49,166.66,11110.0,152.2536,152.3175,152.1622,152.3175,11110.0
2019-02-25 13:50:00,166.63,166.87,166.61,166.87,9878.0,152.2901,152.5095,152.2718,152.5095,9878.0
2019-02-25 13:55:00,166.81,166.87,166.69,166.73,10231.0,152.4546,152.5095,152.345,152.3815,10231.0
2019-02-25 14:00:00,166.73,166.77,166.6,166.68,16787.0,152.3815,152.4181,152.2627,152.3358,16787.0
2019-02-25 14:05:00,166.66,166.72,166.62,166.7,9317.0,152.3175,152.3724,152.281,152.3541,9317.0
2019-02-25 14:10:00,166.69,166.8,166.62,166.65,14990.0,152.345,152.4455,152.281,152.3084,14990.0
2019-02-25 14:15:00,166.65,166.72,166.57,166.7,15157.0,152.3084,152.3724,152.2353,152.3541,15157.0
2019-02-25 14:20:00,166.67,166.68,166.4,166.41,11560.0,152.3267,152.3358,152.0799,152.0891,11560.0
2019-02-25 14:25:00,166.41,166.45,166.35,166.45,8675.0,152.0891,152.1256,152.0342,152.1256,8675.0
2019-02-25 14:30:00,166.43,166.46,166.2,166.29,16818.0,152.1073,152.1348,151.8971,151.9794,16818.0
2019-02-25 14:35:00,166.28,166.34,166.12,166.18,8150.0,151.9702,152.0251,151.824,151.8788,8150.0
2019-02-25 14:40:00,166.16,166.26,166.13,166.2,8286.0,151.8606,151.952,151.8331,151.8971,8286.0
2019-02-25 14:45:00,166.18,166.2,166.06,166.06,8649.0,151.8788,151.8971,151.7692,151.7692,8649.0
2019-02-25 14:50:00,166.06,166.14,165.96,166.09,11615.0,151.7692,151.8423,151.6778,151.7966,11615.0
2019-02-25 14:55:00,166.06,166.08,165.86,165.89,14921.0,151.7692,151.7875,151.5864,151.6138,14921.0
2019-02-25 15:00:00,165.84,165.93,165.77,165.77,16578.0,151.5681,151.6504,151.5041,151.5041,16578.0
2019-02-25 15:05:00,165.81,166.07,165.81,166.05,13858.0,151.5407,151.7783,151.5407,151.76,13858.0
2019-02-25 15:10:00,166.03,166.18,165.96,166.09,16023.0,151.7418,151.8788,151.6778,151.7966,16023.0
2019-02-25 15:15:00,166.08,166.18,166.06,166.06,17370.0,151.7875,151.8788,151.7692,151.7692,17370.0
2019-02-25 15:20:00,166.08,166.1,165.85,165.89,17546.0,151.7875,151.8057,151.5772,151.6138,17546.0
2019-02-25 15:25:00,165.88,165.92,165.61,165.69,23869.0,151.6047,151.6412,151.3579,151.431,23869.0
2019-02-25 15:30:00,165.7,165.8,165.69,165.77,13808.0,151.4402,151.5315,151.431,151.5041,13808.0
2019-02-25 15:35:00,165.77,165.8,165.65,165.67,16749.0,151.5041,151.5315,151.3945,151.4127,16749.0
2019-02-25 15:40:00,165.69,165.75,165.62,165.66,27059.0,151.431,151.4859,151.367,151.4036,27059.0
2019-02-25 15:45:00,165.66,165.72,165.43,165.44,34408.0,151.4036,151.4584,151.1934,151.2025,34408.0
2019-02-25 15:50:00,165.44,165.44,165.13,165.23,45174.0,151.2025,151.2025,150.9192,151.0106,45174.0
2019-02-25 15:55:00,165.24,165.35,164.78,164.94,174992.0,151.0197,151.1203,150.5993,150.7456,174992.0
2019-02-26 09:30:00,163.46,163.89,163.0,163.24,56340.0,149.3929,149.7859,148.9725,149.1919,56340.0
2019-02-26 09:35:00,163.34,164.0,163.17,163.78,12661.0,149.2833,149.8865,149.1279,149.6854,12661.0
2019-02-26 09:40:00,163.67,163.85,163.49,163.49,14569.0,149.5849,149.7494,149.4203,149.4203,14569.0
2019-02-26 09:45:00,163.45,163.7,162.95,162.96,18515.0,149.3838,149.6123,148.9268,148.936,18515.0
2019-02-26 09:50:00,162.93,163.28,162.81,163.25,25125.0,148.9085,149.2284,148.7989,149.201,25125.0
2019-02-26 09:55:00,163.52,163.79,163.35,163.72,18252.0,149.4478,149.6945,149.2924,149.6305,18252.0
2019-02-26 10:00:00,163.7,164.67,163.69,164.49,19300.0,149.6123,150.4988,149.6031,150.3343,19300.0
2019-02-26 10:05:00,164.43,164.55,163.82,163.83,21623.0,150.2794,150.3891,149.7219,149.7311,21623.0
2019-02-26 10:10:00,163.83,164.34,163.82,164.28,12848.0,149.7311,150.1972,149.7219,150.1424,12848.0
2019-02-26 10:15:00,164.28,164.45,164.2,164.24,12308.0,150.1424,150.2977,150.0692,150.1058,12308.0
2019-02-26 10:20:00,164.26,164.27,163.86,164.23,8523.0,150.1241,150.1332,149.7585,150.0967,8523.0
2019-02-26 10:25:00,164.16,164.37,164.08,164.28,6732.0,150.0327,150.2246,149.9596,150.1424,6732.0
2019-02-26 10:30:00,164.29,164.65,164.26,164.65,6653.0,150.1515,150.4805,150.1241,150.4805,6653.0
2019-02-26 10:35:00,164.62,164.78,164.57,164.74,7023.0,150.4531,150.5993,150.4074,150.5628,7023.0
2019-02-26 10:40:00,164.71,164.95,164.7,164.81,7397.0,150.5354,150.7547,150.5262,150.6267,7397.0
2019-02-26 10:45:00,164.81,164.91,164.68,164.69,7468.0,150.6267,150.7181,150.5079,150.5171,7468.0
2019-02-26 10:50:00,164.63,164.63,164.3,164.38,25019.0,150.4622,150.4622,150.1606,150.2338,25019.0
2019-02-26 10:55:00,164.4,164.53,164.31,164.44,24290.0,150.252,150.3708,150.1698,150.2886,24290.0
2019-02-26 11:00:00,164.42,164.6,164.33,164.53,6035.0,150.2703,150.4348,150.1881,150.3708,6035.0
2019-02-26 11:05:00,164.53,164.69,164.53,164.66,6748.0,150.3708,150.5171,150.3708,150.4897,6748.0
2019-02-26 11:10:00,164.63,164.85,164.61,164.77,9098.0,150.4622,150.6633,150.444,150.5902,9098.0
2019-02-26 11:15:00,164.82,165.01,164.76,164.8,12811.0,150.6359,150.8095,150.581,150.6176,12811.0
2019-02-26 11:20:00,164.82,164.83,164.58,164.8,5179.0,150.6359,150.645,150.4165,150.6176,5179.0
2019-02-26 11:25:00,164.72,164.84,164.66,164.74,4141.0,150.5445,150.6542,150.4897,150.5628,4141.0
2019-02-26 11:30:00,164.79,165.05,164.69,164.7,5226.0,150.6085,150.8461,150.5171,150.5262,5226.0
2019-02-26 11:35:00,164.76,164.76,164.6,164.62,5498.0,150.581,150.581,150.4348,150.4531,5498.0
2019-02-26 11:40:00,164.62,164.74,164.56,164.56,4610.0,150.4531,150.5628,150.3983,150.3983,4610.0
2019-02-26 11:45:00,164.48,164.53,164.31,164.38,13980.0,150.3251,150.3708,150.1698,150.2338,13980.0
2019-02-26 11:50:00,164.42,164.42,164.1,164.25,15755.0,150.2703,150.2703,149.9778,150.1149,15755.0
2019-02-26 11:55:00,164.22,164.25,164.06,164.16,5200.0,150.0875,150.1149,149.9413,150.0327,5200.0
2019-02-26 12:00:00,164.18,164.22,163.9,163.97,9000.0,150.051,150.0875,149.7951,149.859,9000.0
2019-02-26 12:05:00,163.96,164.05,163.92,164.0,34966.0,149.8499,149.9322,149.8133,149.8865,34966.0
2019-02-26 12:10:00,163.96,164.33,163.94,164.28,3510.0,149.8499,150.1881,149.8316,150.1424,3510.0
2019-02-26 12:15:00,164.32,164.52,164.32,164.44,5183.0,150.1789,150.3617,150.1789,150.2886,5183.0
2019-02-26 12:20:00,164.32,164.5,164.3,164.45,3926.0,150.1789,150.3434,150.1606,150.2977,3926.0
2019-02-26 12:25:00,164.46,164.48,164.31,164.31,3379.0,150.3069,150.3251,150.1698,150.1698,3379.0
2019-02-26 12:30:00,164.37,164.48,164.21,164.27,6789.0,150.2246,150.3251,150.0784,150.1332,6789.0
2019-02-26 12:35:00,164.25,164.25,163.98,164.08,3913.0,150.1149,150.1149,149.8682,149.9596,3913.0
2019-02-26 12:40:00,164.0,164.14,163.99,164.12,2382.0,149.8865,150.0144,149.8773,149.9961,2382.0
2019-02-26 12:45:00,164.15,164.25,163.95,163.99,9103.0,150.0235,150.1149,149.8408,149.8773,9103.0
2019-02-26 12:50:00,164.05,164.05,163.96,163.99,3949.0,149.9322,149.9322,149.8499,149.8773,3949.0
2019-02-26 12:55:00,163.95,164.05,163.91,163.92,3102.0,149.8408,149.9322,149.8042,149.8133,3102.0
2019-02-26 13:00:00,163.93,164.1,163.92,164.02,2290.0,149.8225,149.9778,149.8133,149.9047,2290.0
2019-02-26 13:05:00,164.01,164.06,163.97,163.97,1600.0,149.8956,149.9413,149.859,149.859,1600.0
2019-02-26 13:10:00,163.94,163.99,163.79,163.86,4411.0,149.8316,149.8773,149.6945,149.7585,4411.0
2019-02-26 13:15:00,163.87,164.08,163.84,164.05,8954.0,149.7676,149.9596,149.7402,149.9322,8954.0
2019-02-26 13:20:00,164.09,164.18,164.06,164.18,2542.0,149.9687,150.051,149.9413,150.051,2542.0
2019-02-26 13:25:00,164.18,164.2,164.07,164.08,4594.0,150.051,150.0692,149.9504,149.9596,4594.0
2019-02-26 13:30:00,164.07,164.07,163.95,164.03,12776.0,149.9504,149.9504,149.8408,149.9139,12776.0
2019-02-26 13:35:00,164.07,164.12,163.99,164.02,4850.0,149.9504,149.9961,149.8773,149.9047,4850.0
2019-02-26 13:40:00,164.03,164.06,163.95,164.02,5697.0,149.9139,149.9413,149.8408,149.9047,5697.0
2019-02-26 13:45:00,164.03,164.13,163.98,164.01,16296.0,149.9139,150.0053,149.8682,149.8956,16296.0
2019-02-26 13:50:00,164.0,164.08,164.0,164.04,5200.0,149.8865,149.9596,149.8865,149.923,5200.0
2019-02-26 13:55:00,164.07,164.19,164.05,164.19,2606.0,149.9504,150.0601,149.9322,150.0601,2606.0
2019-02-26 14:00:00,164.18,164.25,164.12,164.23,6335.0,150.051,150.1149,149.9961,150.0967,6335.0
2019-02-26 14:05:00,164.25,164.25,163.96,163.97,9442.0,150.1149,150.1149,149.8499,149.859,9442.0
2019-02-26 14:10:00,163.99,164.04,163.92,163.93,6437.0,149.8773,149.923,149.8133,149.8225,6437.0
2019-02-26 14:15:00,163.9,164.04,163.88,164.02,11669.0,149.7951,149.923,149.7768,149.9047,11669.0
2019-02-26 14:20:00,164.03,164.06,163.89,163.97,18086.0,149.9139,149.9413,149.7859,149.859,18086.0
2019-02-26 14:25:00,163.99,164.01,163.82,163.88,57569.0,149.8773,149.8956,149.7219,149.7768,57569.0
2019-02-26 14:30:00,163.89,164.16,163.88,164.16,3782.0,149.7859,150.0327,149.7768,150.0327,3782.0
2019-02-26 14:35:00,164.23,164.4,164.21,164.32,10082.0,150.0967,150.252,150.0784,150.1789,10082.0
2019-02-26 14:40:00,164.3,164.33,164.25,164.25,3375.0,150.1606,150.1881,150.1149,150.1149,3375.0
2019-02-26 14:45:00,164.27,164.3,164.19,164.3,3902.0,150.1332,150.1606,150.0601,150.1606,3902.0
2019-02-26 14:50:00,164.32,164.34,164.09,164.19,8681.0,150.1789,150.1972,149.9687,150.0601,8681.0
2019-02-26 14:55:00,164.21,164.24,164.03,164.05,7698.0,150.0784,150.1058,149.9139,149.9322,7698.0
2019-02-26 15:00:00,164.03,164.3,164.03,164.28,13379.0,149.9139,150.1606,149.9139,150.1424,13379.0
2019-02-26 15:05:00,164.28,164.29,164.18,164.24,6442.0,150.1424,150.1515,150.051,150.1058,6442.0
2019-02-26 15:10:00,164.22,164.22,164.02,164.03,6597.0,150.0875,150.0875,149.9047,149.9139,6597.0
2019-02-26 15:15:00,164.04,164.09,163.91,163.97,69103.0,149.923,149.9687,149.8042,149.859,69103.0
2019-02-26 15:20:00,163.98,164.11,163.98,164.01,11746.0,149.8682,149.987,149.8682,149.8956,11746.0
2019-02-26 15:25:00,164.04,164.04,163.96,164.0,6846.0,149.923,149.923,149.8499,149.8865,6846.0
2019-02-26 15:30:00,164.02,164.1,163.95,163.97,18683.0,149.9047,149.9778,149.8408,149.859,18683.0
2019-02-26 15:35:00,163.97,163.98,163.78,163.78,16718.0,149.859,149.8682,149.6854,149.6854,16718.0
2019-02-26 15:40:00,163.79,164.0,163.78,163.91,17320.0,149.6945,149.8865,149.6854,149.8042,17320.0
2019-02-26 15:45:00,163.92,163.99,163.89,163.94,15364.0,149.8133,149.8773,149.7859,149.8316,15364.0
2019-02-26 15:50:00,163.94,164.01,163.89,163.98,21905.0,149.8316,149.8956,149.7859,149.8682,21905.0
2019-02-26 15:55:00,164.0,164.03,163.7,163.79,227130.0,149.8865,149.9139,149.6123,149.6945,227130.0
2019-02-27 09:30:00,163.51,163.69,163.0,163.28,19753.0,149.4386,149.6031,148.9725,149.2284,19753.0
2019-02-27 09:35:00,163.22,163.22,163.0,163.17,37438.0,149.1736,149.1736,148.9725,149.1279,37438.0
2019-02-27 09:40:00,163.12,163.4,162.94,163.23,30734.0,149.0822,149.3381,148.9177,149.1827,30734.0
2019-02-27 09:45:00,163.28,163.54,163.28,163.38,15922.0,149.2284,149.466,149.2284,149.3198,15922.0
2019-02-27 09:50:00,163.42,163.55,163.36,163.37,20015.0,149.3564,149.4752,149.3015,149.3107,20015.0
2019-02-27 09:55:00,163.37,163.58,163.09,163.27,13175.0,149.3107,149.5026,149.0548,149.2193,13175.0
2019-02-27 10:00:00,163.2,163.35,163.09,163.22,8272.0,149.1553,149.2924,149.0548,149.1736,8272.0
2019-02-27 10:05:00,163.22,163.46,163.16,163.36,4373.0,149.1736,149.3929,149.1187,149.3015,4373.0
2019-02-27 10:10:00,163.28,163.37,162.47,162.72,45060.0,149.2284,149.3107,148.4881,148.7166,45060.0
2019-02-27 10:15:00,162.79,163.35,162.58,163.22,26794.0,148.7806,149.2924,148.5887,149.1736,26794.0
2019-02-27 10:20:00,163.22,163.24,162.67,162.68,10356.0,149.1736,149.1919,148.6709,148.6801,10356.0
2019-02-27 10:25:00,162.63,162.68,162.34,162.59,15900.0,148.6344,148.6801,148.3693,148.5978,15900.0
2019-02-27 10:30:00,162.59,162.7,162.55,162.65,4305.0,148.5978,148.6983,148.5612,148.6526,4305.0
2019-02-27 10:35:00,162.65,162.89,162.52,162.89,7459.0,148.6526,148.872,148.5338,148.872,7459.0
2019-02-27 10:40:00,162.95,163.18,162.95,163.18,4415.0,148.9268,149.137,148.9268,149.137,4415.0
2019-02-27 10:45:00,163.08,163.08,162.72,162.88,2408.0,149.0456,149.0456,148.7166,148.8628,2408.0
2019-02-27 10:50:00,162.88,162.88,162.51,162.51,6807.0,148.8628,148.8628,148.5247,148.5247,6807.0
2019-02-27 10:55:00,162.53,162.64,162.35,162.64,6859.0,148.543,148.6435,148.3784,148.6435,6859.0
2019-02-27 11:00:00,162.68,162.93,162.68,162.86,5504.0,148.6801,148.9085,148.6801,148.8446,5504.0
2019-02-27 11:05:00,162.9,163.0,162.74,163.0,6323.0,148.8811,148.9725,148.7349,148.9725,6323.0
2019-02-27 11:10:00,163.0,163.05,162.87,162.94,7464.0,148.9725,149.0182,148.8537,148.9177,7464.0
2019-02-27 11:15:00,162.93,163.04,162.93,162.98,10621.0,148.9085,149.0091,148.9085,148.9542,10621.0
2019-02-27 11:20:00,162.95,163.01,162.85,162.85,6217.0,148.9268,148.9817,148.8354,148.8354,6217.0
2019-02-27 11:25:00,162.94,163.04,162.92,162.93,10823.0,148.9177,149.0091,148.8994,148.9085,10823.0
2019-02-27 11:30:00,162.96,163.04,162.87,162.92,8497.0,148.936,149.0091,148.8537,148.8994,8497.0
2019-02-27 11:35:00,162.91,163.19,162.86,163.17,8664.0,148.8903,149.1462,148.8446,149.1279,8664.0
2019-02-27 11:40:00,163.24,163.33,163.21,163.32,3395.0,149.1919,149.2741,149.1644,149.265,3395.0
2019-02-27 11:45:00,163.3,163.35,163.26,163.32,4866.0,149.2467,149.2924,149.2101,149.265,4866.0
2019-02-27 11:50:00,163.33,163.52,163.33,163.34,10064.0,149.2741,149.4478,149.2741,149.2833,10064.0
2019-02-27 11:55:00,163.31,163.4,163.31,163.31,5100.0,149.2558,149.3381,149.2558,149.2558,5100.0
2019-02-27 12:00:00,163.35,163.35,163.2,163.2,4316.0,149.2924,149.2924,149.1553,149.1553,4316.0
2019-02-27 12:05:00,163.2,163.26,163.2,163.25,4600.0,149.1553,149.2101,149.1553,149.201,4600.0
2019-02-27 12:10:00,163.3,163.35,163.25,163.34,3637.0,149.2467,149.2924,149.201,149.2833,3637.0
2019-02-27 12:15:00,163.35,163.4,163.33,163.36,2477.0,149.2924,149.3381,149.2741,149.3015,2477.0
2019-02-27 12:20:00,163.33,163.37,163.28,163.3,6173.0,149.2741,149.3107,149.2284,149.2467,6173.0
2019-02-27 12:25:00,163.28,163.39,163.28,163.29,4617.0,149.2284,149.3289,149.2284,149.2376,4617.0
2019-02-27 12:30:00,163.33,163.36,163.17,163.18,4441.0,149.2741,149.3015,149.1279,149.137,4441.0
2019-02-27 12:35:00,163.21,163.31,163.17,163.23,5272.0,149.1644,149.2558,149.1279,149.1827,5272.0
2019-02-27 12:40:00,163.22,163.48,163.19,163.3,8230.0,149.1736,149.4112,149.1462,149.2467,8230.0
2019-02-27 12:45:00,163.33,163.44,163.33,163.39,8806.0,149.2741,149.3746,149.2741,149.3289,8806.0
2019-02-27 12:50:00,163.38,163.4,163.21,163.22,5419.0,149.3198,149.3381,149.1644,149.1736,5419.0
2019-02-27 12:55:00,163.21,163.21,163.02,163.05,5616.0,149.1644,149.1644,148.9908,149.0182,5616.0
2019-02-27 13:00:00,163.07,163.25,163.01,163.25,5141.0,149.0365,149.201,148.9817,149.201,5141.0
2019-02-27 13:05:00,163.26,163.41,163.26,163.38,4372.0,149.2101,149.3472,149.2101,149.3198,4372.0
2019-02-27 13:10:00,163.39,163.48,163.37,163.47,4625.0,149.3289,149.4112,149.3107,149.4021,4625.0
2019-02-27 13:15:00,163.54,163.65,163.53,163.58,6188.0,149.466,149.5666,149.4569,149.5026,6188.0
2019-02-27 13:20:00,163.61,163.73,163.55,163.55,30036.0,149.53,149.6397,149.4752,149.4752,30036.0
2019-02-27 13:25:00,163.57,163.57,163.37,163.48,5008.0,149.4935,149.4935,149.3107,149.4112,5008.0
2019-02-27 13:30:00,163.45,163.48,163.29,163.37,3669.0,149.3838,149.4112,149.2376,149.3107,3669.0
2019-02-27 13:35:00,163.33,163.48,163.28,163.35,4356.0,149.2741,149.4112,149.2284,149.2924,4356.0
2019-02-27 13:40:00,163.35,163.36,163.27,163.36,4398.0,149.2924,149.3015,149.2193,149.3015,4398.0
2019-02-27 13:45:00,163.34,163.41,163.27,163.35,6867.0,149.2833,149.3472,149.2193,149.2924,6867.0
2019-02-27 13:50:00,163.38,163.39,163.13,163.22,17376.0,149.3198,149.3289,149.0913,149.1736,17376.0
2019-02-27 13:55:00,163.22,163.32,163.17,163.23,13398.0,149.1736,149.265,149.1279,149.1827,13398.0
2019-02-27 14:00:00,163.25,163.35,163.2,163.32,5730.0,149.201,149.2924,149.1553,149.265,5730.0
2019-02-27 14:05:00,163.3,163.34,163.26,163.34,3958.0,149.2467,149.2833,149.2101,149.2833,3958.0
2019-02-27 14:10:00,163.31,163.52,163.27,163.47,5514.0,149.2558,149.4478,149.2193,149.4021,5514.0
2019-02-27 14:15:00,163.51,163.53,163.45,163.51,4924.0,149.4386,149.4569,149.3838,149.4386,4924.0
2019-02-27 14:20:00,163.49,163.52,163.43,163.43,5778.0,149.4203,149.4478,149.3655,149.3655,5778.0
2019-02-27 14:25:00,163.41,163.47,163.38,163.47,5409.0,149.3472,149.4021,149.3198,149.4021,5409.0
2019-02-27 14:30:00,163.46,163.69,163.4,163.66,7315.0,149.3929,149.6031,149.3381,149.5757,7315.0
2019-02-27 14:35:00,163.64,163.74,163.64,163.7,7779.0,149.5574,149.6488,149.5574,149.6123,7779.0
2019-02-27 14:40:00,163.65,163.72,163.57,163.69,7407.0,149.5666,149.6305,149.4935,149.6031,7407.0
2019-02-27 14:45:00,163.68,163.68,163.48,163.48,4079.0,149.594,149.594,149.4112,149.4112,4079.0
2019-02-27 14:50:00,163.52,163.64,163.45,163.46,5674.0,149.4478,149.5574,149.3838,149.3929,5674.0
2019-02-27 14:55:00,163.46,163.51,163.37,163.47,5931.0,149.3929,149.4386,149.3107,149.4021,5931.0
2019-02-27 15:00:00,163.46,163.55,163.42,163.49,11705.0,149.3929,149.4752,149.3564,149.4203,11705.0
2019-02-27 15:05:00,163.47,163.64,163.41,163.64,19184.0,149.4021,149.5574,149.3472,149.5574,19184.0
2019-02-27 15:10:00,163.64,163.72,163.6,163.68,17261.0,149.5574,149.6305,149.5209,149.594,17261.0
2019-02-27 15:15:00,163.65,163.72,163.63,163.66,20986.0,149.5666,149.6305,149.5483,149.5757,20986.0
2019-02-27 15:20:00,163.66,163.76,163.64,163.7,12724.0,149.5757,149.6671,149.5574,149.6123,12724.0
2019-02-27 15:25:00,163.67,163.7,163.38,163.38,10856.0,149.5849,149.6123,149.3198,149.3198,10856.0
2019-02-27 15:30:00,163.33,163.45,163.31,163.44,11598.0,149.2741,149.3838,149.2558,149.3746,11598.0
2019-02-27 15:35:00,163.42,163.64,163.37,163.61,16375.0,149.3564,149.5574,149.3107,149.53,16375.0
2019-02-27 15:40:00,163.59,163.6,163.44,163.47,15681.0,149.5117,149.5209,149.3746,149.4021,15681.0
2019-02-27 15:45:00,163.47,163.6,163.42,163.57,26110.0,149.4021,149.5209,149.3564,149.4935,26110.0
2019-02-27 15:50:00,163.59,163.66,163.51,163.59,30728.0,149.5117,149.5757,149.4386,149.5117,30728.0
2019-02-27 15:55:00,163.61,163.69,163.5,163.6,85087.0,149.53,149.6031,149.4295,149.5209,85087.0
2019-02-28 09:30:00,163.23,163.5,162.71,162.71,23673.0,149.1827,149.4295,148.7075,148.7075,23673.0
2019-02-28 09:35:00,162.92,163.1,162.5,162.69,7755.0,148.8994,149.0639,148.5155,148.6892,7755.0
2019-02-28 09:40:00,162.7,163.01,162.66,162.77,9785.0,148.6983,148.9817,148.6618,148.7623,9785.0
2019-02-28 09:45:00,162.91,163.34,162.91,163.22,5150.0,148.8903,149.2833,148.8903,149.1736,5150.0
2019-02-28 09:50:00,163.22,163.59,163.22,163.59,7811.0,149.1736,149.5117,149.1736,149.5117,7811.0
2019-02-28 09:55:00,163.54,163.6,163.33,163.6,5753.0,149.466,149.5209,149.2741,149.5209,5753.0
2019-02-28 10:00:00,163.57,163.67,163.4,163.44,8800.0,149.4935,149.5849,149.3381,149.3746,8800.0
2019-02-28 10:05:00,163.39,163.45,163.23,163.45,9008.0,149.3289,149.3838,149.1827,149.3838,9008.0
2019-02-28 10:10:00,163.55,163.88,163.44,163.76,27392.0,149.4752,149.7768,149.3746,149.6671,27392.0
2019-02-28 10:15:00,163.78,163.9,163.77,163.81,6109.0,149.6854,149.7951,149.6762,149.7128,6109.0
2019-02-28 10:20:00,163.81,163.88,163.61,163.69,8643.0,149.7128,149.7768,149.53,149.6031,8643.0
2019-02-28 10:25:00,163.69,163.77,163.52,163.77,6116.0,149.6031,149.6762,149.4478,149.6762,6116.0
2019-02-28 10:30:00,163.78,163.85,163.68,163.68,9490.0,149.6854,149.7494,149.594,149.594,9490.0
2019-02-28 10:35:00,163.69,163.91,163.68,163.9,5318.0,149.6031,149.8042,149.594,149.7951,5318.0
2019-02-28 10:40:00,163.92,164.0,163.81,163.84,10339.0,149.8133,149.8865,149.7128,149.7402,10339.0
2019-02-28 10:45:00,163.84,163.92,163.75,163.92,11908.0,149.7402,149.8133,149.658,149.8133,11908.0
2019-02-28 10:50:00,163.98,164.03,163.75,163.99,6826.0,149.8682,149.9139,149.658,149.8773,6826.0
2019-02-28 10:55:00,163.97,164.05,163.85,163.92,5963.0,149.859,149.9322,149.7494,149.8133,5963.0
2019-02-28 11:00:00,163.91,164.04,163.9,164.02,5239.0,149.8042,149.923,149.7951,149.9047,5239.0
2019-02-28 11:05:00,164.04,164.04,163.76,163.84,8116.0,149.923,149.923,149.6671,149.7402,8116.0
2019-02-28 11:10:00,163.84,163.9,163.76,163.86,8856.0,149.7402,149.7951,149.6671,149.7585,8856.0
2019-02-28 11:15:00,163.82,164.1,163.8,164.01,7638.0,149.7219,149.9778,149.7037,149.8956,7638.0
2019-02-28 11:20:00,164.02,164.25,164.01,164.15,22357.0,149.9047,150.1149,149.8956,150.0235,22357.0
2019-02-28 11:25:00,164.16,164.26,164.11,164.13,6473.0,150.0327,150.1241,149.987,150.0053,6473.0
2019-02-28 11:30:00,164.12,164.28,164.11,164.26,10719.0,149.9961,150.1424,149.987,150.1241,10719.0
2019-02-28 11:35:00,164.22,164.25,164.13,164.2,4655.0,150.0875,150.1149,150.0053,150.0692,4655.0
2019-02-28 11:40:00,164.2,164.2,164.08,164.12,7242.0,150.0692,150.0692,149.9596,149.9961,7242.0
2019-02-28 11:45:00,164.14,164.14,163.95,163.96,8383.0,150.0144,150.0144,149.8408,149.8499,8383.0
2019-02-28 11:50:00,163.97,164.12,163.97,164.03,8704.0,149.859,149.9961,149.859,149.9139,8704.0
2019-02-28 11:55:00,164.02,164.06,163.97,164.0,3684.0,149.9047,149.9413,149.859,149.8865,3684.0
2019-02-28 12:00:00,164.04,164.07,163.97,164.05,4167.0,149.923,149.9504,149.859,149.9322,4167.0
2019-02-28 12:05:00,164.02,164.12,164.02,164.07,11794.0,149.9047,149.9961,149.9047,149.9504,11794.0
2019-02-28 12:10:00,164.04,164.19,164.04,164.19,3700.0,149.923,150.0601,149.923,150.0601,3700.0
2019-02-28 12:15:00,164.17,164.39,164.16,164.39,9543.0,150.0418,150.2429,150.0327,150.2429,9543.0
2019-02-28 12:20:00,164.37,164.53,164.36,164.5,13069.0,150.2246,150.3708,150.2155,150.3434,13069.0
2019-02-28 12:25:00,164.5,164.75,164.48,164.75,7560.0,150.3434,150.5719,150.3251,150.5719,7560.0
2019-02-28 12:30:00,164.73,164.81,164.5,164.81,13312.0,150.5536,150.6267,150.3434,150.6267,13312.0
2019-02-28 12:35:00,164.78,164.98,164.71,164.98,13895.0,150.5993,150.7821,150.5354,150.7821,13895.0
2019-02-28 12:40:00,165.0,165.01,164.87,164.96,8650.0,150.8004,150.8095,150.6816,150.7638,8650.0
2019-02-28 12:45:00,164.99,165.03,164.84,164.84,9766.0,150.7913,150.8278,150.6542,150.6542,9766.0
2019-02-28 12:50:00,164.85,164.89,164.76,164.77,7910.0,150.6633,150.6999,150.581,150.5902,7910.0
2019-02-28 12:55:00,164.87,164.98,164.83,164.9,4636.0,150.6816,150.7821,150.645,150.709,4636.0
2019-02-28 13:00:00,164.87,164.87,164.75,164.77,5862.0,150.6816,150.6816,150.5719,150.5902,5862.0
2019-02-28 13:05:00,164.78,164.79,164.67,164.68,7001.0,150.5993,150.6085,150.4988,150.5079,7001.0
2019-02-28 13:10:00,164.66,164.66,164.55,164.56,6460.0,150.4897,150.4897,150.3891,150.3983,6460.0
2019-02-28 13:15:00,164.56,164.65,164.53,164.61,7481.0,150.3983,150.4805,150.3708,150.444,7481.0
2019-02-28 13:20:00,164.59,164.62,164.52,164.56,8033.0,150.4257,150.4531,150.3617,150.3983,8033.0
2019-02-28 13:25:00,164.54,164.63,164.46,164.56,5236.0,150.38,150.4622,150.3069,150.3983,5236.0
2019-02-28 13:30:00,164.56,164.6,164.46,164.48,6299.0,150.3983,150.4348,150.3069,150.3251,6299.0
2019-02-28 13:35:00,164.52,164.75,164.51,164.75,28891.0,150.3617,150.5719,150.3526,150.5719,28891.0
2019-02-28 13:40:00,164.75,164.99,164.71,164.71,32237.0,150.5719,150.7913,150.5354,150.5354,32237.0
2019-02-28 13:45:00,164.71,164.72,164.54,164.58,8210.0,150.5354,150.5445,150.38,150.4165,8210.0
2019-02-28 13:50:00,164.63,164.63,164.51,164.6,4927.0,150.4622,150.4622,150.3526,150.4348,4927.0
2019-02-28 13:55:00,164.62,164.62,164.52,164.62,6440.0,150.4531,150.4531,150.3617,150.4531,6440.0
2019-02-28 14:00:00,164.59,164.63,164.48,164.57,7097.0,150.4257,150.4622,150.3251,150.4074,7097.0
2019-02-28 14:05:00,164.6,164.6,164.53,164.56,5815.0,150.4348,150.4348,150.3708,150.3983,5815.0
2019-02-28 14:10:00,164.53,164.54,164.4,164.45,11948.0,150.3708,150.38,150.252,150.2977,11948.0
2019-02-28 14:15:00,164.47,164.47,164.26,164.4,7907.0,150.316,150.316,150.1241,150.252,7907.0
2019-02-28 14:20:00,164.41,164.41,164.32,164.41,5477.0,150.2612,150.2612,150.1789,150.2612,5477.0
2019-02-28 14:25:00,164.41,164.43,164.36,164.43,8396.0,150.2612,150.2794,150.2155,150.2794,8396.0
2019-02-28 14:30:00,164.42,164.44,164.19,164.24,13062.0,150.2703,150.2886,150.0601,150.1058,13062.0
2019-02-28 14:35:00,164.24,164.38,164.21,164.24,4885.0,150.1058,150.2338,150.0784,150.1058,4885.0
2019-02-28 14:40:00,164.2,164.26,164.1,164.13,13213.0,150.0692,150.1241,149.9778,150.0053,13213.0
2019-02-28 14:45:00,164.11,164.11,163.97,164.02,5526.0,149.987,149.987,149.859,149.9047,5526.0
2019-02-28 14:50:00,164.03,164.06,163.95,164.0,11396.0,149.9139,149.9413,149.8408,149.8865,11396.0
2019-02-28 14:55:00,163.99,164.07,163.9,163.96,11509.0,149.8773,149.9504,149.7951,149.8499,11509.0
2019-02-28 15:00:00,163.94,163.97,163.86,163.94,6395.0,149.8316,149.859,149.7585,149.8316,6395.0
2019-02-28 15:05:00,163.94,163.97,163.89,163.93,5676.0,149.8316,149.859,149.7859,149.8225,5676.0
2019-02-28 15:10:00,163.95,164.04,163.92,163.97,13174.0,149.8408,149.923,149.8133,149.859,13174.0
2019-02-28 15:15:00,163.97,164.05,163.89,164.05,8151.0,149.859,149.9322,149.7859,149.9322,8151.0
2019-02-28 15:20:00,164.05,164.13,164.01,164.03,10484.0,149.9322,150.0053,149.8956,149.9139,10484.0
2019-02-28 15:25:00,164.05,164.15,164.05,164.11,10045.0,149.9322,150.0235,149.9322,149.987,10045.0
2019-02-28 15:30:00,164.11,164.31,164.11,164.3,15480.0,149.987,150.1698,149.987,150.1606,15480.0
2019-02-28 15:35:00,164.35,164.42,164.24,164.25,20270.0,150.2063,150.2703,150.1058,150.1149,20270.0
2019-02-28 15:40:00,164.23,164.23,164.01,164.09,24688.0,150.0967,150.0967,149.8956,149.9687,24688.0
2019-02-28 15:45:00,164.08,164.18,164.02,164.16,41051.0,149.9596,150.051,149.9047,150.0327,41051.0
2019-02-28 15:50:00,164.15,164.2,164.07,164.11,40193.0,150.0235,150.0692,149.9504,149.987,40193.0
2019-02-28 15:55:00,164.08,164.2,163.91,164.04,104031.0,149.9596,150.0692,149.8042,149.923,104031.0
2019-03-01 09:30:00,164.85,165.25,164.73,165.13,41082.0,150.6633,151.0289,150.5536,150.9192,41082.0
2019-03-01 09:35:00,165.36,165.96,165.14,165.96,24815.0,151.1294,151.6778,150.9283,151.6778,24815.0
2019-03-01 09:40:00,165.9,165.92,165.66,165.89,14406.0,151.6229,151.6412,151.4036,151.6138,14406.0
2019-03-01 09:45:00,165.89,165.95,165.68,165.92,8088.0,151.6138,151.6686,151.4219,151.6412,8088.0
2019-03-01 09:50:00,165.89,165.93,165.46,165.46,11418.0,151.6138,151.6504,151.2208,151.2208,11418.0
2019-03-01 09:55:00,165.45,165.64,165.35,165.62,13279.0,151.2117,151.3853,151.1203,151.367,13279.0
2019-03-01 10:00:00,165.5,165.61,165.31,165.5,14706.0,151.2574,151.3579,151.0837,151.2574,14706.0
2019-03-01 10:05:00,165.47,165.68,165.37,165.6,55042.0,151.2299,151.4219,151.1386,151.3488,55042.0
2019-03-01 10:10:00,165.58,165.7,165.48,165.63,23325.0,151.3305,151.4402,151.2391,151.3762,23325.0
2019-03-01 10:15:00,165.59,165.59,165.17,165.4,29990.0,151.3396,151.3396,150.9558,151.166,29990.0
2019-03-01 10:20:00,165.35,165.36,164.83,164.83,15528.0,151.1203,151.1294,150.645,150.645,15528.0
2019-03-01 10:25:00,164.84,165.22,164.81,165.12,15321.0,150.6542,151.0015,150.6267,150.9101,15321.0
2019-03-01 10:30:00,165.15,165.17,164.74,164.86,9886.0,150.9375,150.9558,150.5628,150.6724,9886.0
2019-03-01 10:35:00,164.82,164.86,164.55,164.71,17280.0,150.6359,150.6724,150.3891,150.5354,17280.0
2019-03-01 10:40:00,164.7,164.7,164.36,164.36,21827.0,150.5262,150.5262,150.2155,150.2155,21827.0
2019-03-01 10:45:00,164.39,164.52,164.35,164.48,17892.0,150.2429,150.3617,150.2063,150.3251,17892.0
2019-03-01 10:50:00,164.47,164.58,164.24,164.48,16070.0,150.316,150.4165,150.1058,150.3251,16070.0
2019-03-01 10:55:00,164.48,164.53,164.25,164.5,44402.0,150.3251,150.3708,150.1149,150.3434,44402.0
2019-03-01 11:00:00,164.51,164.6,164.32,164.45,7058.0,150.3526,150.4348,150.1789,150.2977,7058.0
2019-03-01 11:05:00,164.39,164.48,164.15,164.24,8244.0,150.2429,150.3251,150.0235,150.1058,8244.0
2019-03-01 11:10:00,164.26,164.26,163.84,163.97,10438.0,150.1241,150.1241,149.7402,149.859,10438.0
2019-03-01 11:15:00,164.02,164.05,163.89,163.9,8935.0,149.9047,149.9322,149.7859,149.7951,8935.0
2019-03-01 11:20:00,163.93,163.93,163.53,163.58,7597.0,149.8225,149.8225,149.4569,149.5026,7597.0
2019-03-01 11:25:00,163.63,163.72,163.53,163.67,10792.0,149.5483,149.6305,149.4569,149.5849,10792.0
2019-03-01 11:30:00,163.67,163.76,163.58,163.62,11902.0,149.5849,149.6671,149.5026,149.5392,11902.0
2019-03-01 11:35:00,163.69,163.77,163.48,163.71,30313.0,149.6031,149.6762,149.4112,149.6214,30313.0
2019-03-01 11:40:00,163.72,163.75,163.55,163.56,3654.0,149.6305,149.658,149.4752,149.4843,3654.0
2019-03-01 11:45:00,163.59,163.59,163.16,163.16,10961.0,149.5117,149.5117,149.1187,149.1187,10961.0
2019-03-01 11:50:00,163.18,163.23,162.93,163.03,12021.0,149.137,149.1827,148.9085,148.9999,12021.0
2019-03-01 11:55:00,163.02,163.04,162.82,162.95,11844.0,148.9908,149.0091,148.808,148.9268,11844.0
2019-03-01 12:00:00,162.95,163.01,162.84,162.92,6844.0,148.9268,148.9817,148.8263,148.8994,6844.0
2019-03-01 12:05:00,162.95,162.99,162.91,162.94,10029.0,148.9268,148.9634,148.8903,148.9177,10029.0
2019-03-01 12:10:00,162.95,162.95,162.74,162.88,20528.0,148.9268,148.9268,148.7349,148.8628,20528.0
2019-03-01 12:15:00,162.89,163.04,162.83,162.95,15975.0,148.872,149.0091,148.8171,148.9268,15975.0
2019-03-01 12:20:00,162.98,163.07,162.92,163.05,8707.0,148.9542,149.0365,148.8994,149.0182,8707.0
2019-03-01 12:25:00,163.07,163.16,163.07,163.09,8244.0,149.0365,149.1187,149.0365,149.0548,8244.0
2019-03-01 12:30:00,163.12,163.16,162.96,163.0,7555.0,149.0822,149.1187,148.936,148.9725,7555.0
2019-03-01 12:35:00,162.99,162.99,162.92,162.94,7806.0,148.9634,148.9634,148.8994,148.9177,7806.0
2019-03-01 12:40:00,162.94,163.02,162.94,163.02,5429.0,148.9177,148.9908,148.9177,148.9908,5429.0
2019-03-01 12:45:00,163.02,163.46,163.0,163.46,9712.0,148.9908,149.3929,148.9725,149.3929,9712.0
2019-03-01 12:50:00,163.5,163.66,163.47,163.62,7647.0,149.4295,149.5757,149.4021,149.5392,7647.0
2019-03-01 12:55:00,163.62,163.75,163.58,163.75,5200.0,149.5392,149.658,149.5026,149.658,5200.0
2019-03-01 13:00:00,163.79,163.83,163.75,163.8,4295.0,149.6945,149.7311,149.658,149.7037,4295.0
2019-03-01 13:05:00,163.81,163.94,163.79,163.87,3103.0,149.7128,149.8316,149.6945,149.7676,3103.0
2019-03-01 13:10:00,163.81,163.86,163.75,163.81,4915.0,149.7128,149.7585,149.658,149.7128,4915.0
2019-03-01 13:15:00,163.81,163.9,163.8,163.86,2799.0,149.7128,149.7951,149.7037,149.7585,2799.0
2019-03-01 13:20:00,163.88,163.89,163.81,163.83,4050.0,149.7768,149.7859,149.7128,149.7311,4050.0
2019-03-01 13:25:00,163.84,163.86,163.78,163.8,1864.0,149.7402,149.7585,149.6854,149.7037,1864.0
2019-03-01 13:30:00,163.86,163.86,163.71,163.8,8544.0,149.7585,149.7585,149.6214,149.7037,8544.0
2019-03-01 13:35:00,163.78,163.86,163.77,163.82,3884.0,149.6854,149.7585,149.6762,149.7219,3884.0
2019-03-01 13:40:00,163.83,163.83,163.73,163.77,4103.0,149.7311,149.7311,149.6397,149.6762,4103.0
2019-03-01 13:45:00,163.75,163.81,163.73,163.75,3359.0,149.658,149.7128,149.6397,149.658,3359.0
2019-03-01 13:50:00,163.73,163.81,163.71,163.75,3036.0,149.6397,149.7128,149.6214,149.658,3036.0
2019-03-01 13:55:00,163.72,163.76,163.59,163.59,5825.0,149.6305,149.6671,149.5117,149.5117,5825.0
2019-03-01 14:00:00,163.57,163.63,163.38,163.49,12258.0,149.4935,149.5483,149.3198,149.4203,12258.0
2019-03-01 14:05:00,163.47,163.54,163.45,163.49,10082.0,149.4021,149.466,149.3838,149.4203,10082.0
2019-03-01 14:10:00,163.52,163.55,163.43,163.44,11286.0,149.4478,149.4752,149.3655,149.3746,11286.0
2019-03-01 14:15:00,163.46,163.5,163.33,163.4,13793.0,149.3929,149.4295,149.2741,149.3381,13793.0
2019-03-01 14:20:00,163.43,163.52,163.43,163.47,10271.0,149.3655,149.4478,149.3655,149.4021,10271.0
2019-03-01 14:25:00,163.5,163.54,163.41,163.5,16015.0,149.4295,149.466,149.3472,149.4295,16015.0
2019-03-01 14:30:00,163.5,163.53,163.45,163.5,6477.0,149.4295,149.4569,149.3838,149.4295,6477.0
2019-03-01 14:35:00,163.5,163.5,163.43,163.45,6245.0,149.4295,149.4295,149.3655,149.3838,6245.0
2019-03-01 14:40:00,163.48,163.51,163.44,163.48,5731.0,149.4112,149.4386,149.3746,149.4112,5731.0
2019-03-01 14:45:00,163.5,163.52,163.28,163.31,10385.0,149.4295,149.4478,149.2284,149.2558,10385.0
2019-03-01 14:50:00,163.32,163.46,163.31,163.46,9032.0,149.265,149.3929,149.2558,149.3929,9032.0
2019-03-01 14:55:00,163.44,163.49,163.36,163.37,5642.0,149.3746,149.4203,149.3015,149.3107,5642.0
2019-03-01 15:00:00,163.39,163.41,163.3,163.36,8133.0,149.3289,149.3472,149.2467,149.3015,8133.0
2019-03-01 15:05:00,163.36,163.46,163.34,163.44,9393.0,149.3015,149.3929,149.2833,149.3746,9393.0
2019-03-01 15:10:00,163.41,163.41,163.32,163.34,5923.0,149.3472,149.3472,149.265,149.2833,5923.0
2019-03-01 15:15:00,163.35,163.36,163.27,163.27,10297.0,149.2924,149.3015,149.2193,149.2193,10297.0
2019-03-01 15:20:00,163.3,163.35,163.19,163.27,9635.0,149.2467,149.2924,149.1462,149.2193,9635.0
2019-03-01 15:25:00,163.25,163.36,163.21,163.27,20518.0,149.201,149.3015,149.1644,149.2193,20518.0
2019-03-01 15:30:00,163.27,163.31,163.2,163.24,11225.0,149.2193,149.2558,149.1553,149.1919,11225.0
2019-03-01 15:35:00,163.23,163.32,163.18,163.25,20151.0,149.1827,149.265,149.137,149.201,20151.0
2019-03-01 15:40:00,163.26,163.65,163.21,163.65,20362.0,149.2101,149.5666,149.1644,149.5666,20362.0
2019-03-01 15:45:00,163.67,163.78,163.65,163.78,19173.0,149.5849,149.6854,149.5666,149.6854,19173.0
2019-03-01 15:50:00,163.78,163.78,163.57,163.57,25677.0,149.6854,149.6854,149.4935,149.4935,25677.0
2019-03-01 15:55:00,163.57,163.6,163.13,163.3,84053.0,149.4935,149.5209,149.0913,149.2467,84053.0
2019-03-04 09:30:00,164.6,165.22,164.26,165.22,55856.0,150.4348,151.0015,150.1241,151.0015,55856.0
2019-03-04 09:35:00,165.12,165.3,164.73,165.22,22262.0,150.9101,151.0746,150.5536,151.0015,22262.0
2019-03-04 09:40:00,165.31,165.55,165.1,165.44,23165.0,151.0837,151.3031,150.8918,151.2025,23165.0
2019-03-04 09:45:00,165.4,165.99,165.2,165.95,33762.0,151.166,151.7052,150.9832,151.6686,33762.0
2019-03-04 09:50:00,165.94,165.94,165.44,165.77,14323.0,151.6595,151.6595,151.2025,151.5041,14323.0
2019-03-04 09:55:00,165.83,165.9,165.58,165.88,30180.0,151.559,151.6229,151.3305,151.6047,30180.0
2019-03-04 10:00:00,165.83,166.35,165.81,166.17,35780.0,151.559,152.0342,151.5407,151.8697,35780.0
2019-03-04 10:05:00,166.24,166.38,165.92,166.01,31526.0,151.9337,152.0616,151.6412,151.7235,31526.0
2019-03-04 10:10:00,165.99,166.35,165.99,166.35,15658.0,151.7052,152.0342,151.7052,152.0342,15658.0
2019-03-04 10:15:00,166.29,166.78,166.29,166.78,24647.0,151.9794,152.4272,151.9794,152.4272,24647.0
2019-03-04 10:20:00,166.78,166.8,166.61,166.75,16144.0,152.4272,152.4455,152.2718,152.3998,16144.0
2019-03-04 10:25:00,166.75,167.02,166.7,166.92,23204.0,152.3998,152.6466,152.3541,152.5552,23204.0
2019-03-04 10:30:00,166.93,167.01,166.61,166.66,12174.0,152.5643,152.6374,152.2718,152.3175,12174.0
2019-03-04 10:35:00,166.59,166.65,166.5,166.61,9740.0,152.2536,152.3084,152.1713,152.2718,9740.0
2019-03-04 10:40:00,166.58,166.59,166.46,166.55,12205.0,152.2444,152.2536,152.1348,152.217,12205.0
2019-03-04 10:45:00,166.55,166.59,166.43,166.43,12961.0,152.217,152.2536,152.1073,152.1073,12961.0
2019-03-04 10:50:00,166.42,166.5,166.33,166.43,13048.0,152.0982,152.1713,152.0159,152.1073,13048.0
2019-03-04 10:55:00,166.43,166.47,166.3,166.39,9425.0,152.1073,152.1439,151.9885,152.0708,9425.0
2019-03-04 11:00:00,166.37,166.45,166.23,166.3,14898.0,152.0525,152.1256,151.9245,151.9885,14898.0
2019-03-04 11:05:00,166.3,166.39,166.04,166.04,19197.0,151.9885,152.0708,151.7509,151.7509,19197.0
2019-03-04 11:10:00,166.04,166.15,165.9,166.09,24646.0,151.7509,151.8514,151.6229,151.7966,24646.0
2019-03-04 11:15:00,166.1,166.2,166.04,166.06,11056.0,151.8057,151.8971,151.7509,151.7692,11056.0
2019-03-04 11:20:00,166.09,166.16,165.88,165.92,15640.0,151.7966,151.8606,151.6047,151.6412,15640.0
2019-03-04 11:25:00,165.94,165.96,165.73,165.75,17147.0,151.6595,151.6778,151.4676,151.4859,17147.0
2019-03-04 11:30:00,165.74,165.83,165.57,165.61,16494.0,151.4767,151.559,151.3213,151.3579,16494.0
2019-03-04 11:35:00,165.63,165.74,165.54,165.58,10015.0,151.3762,151.4767,151.2939,151.3305,10015.0
2019-03-04 11:40:00,165.56,165.67,164.95,165.08,20700.0,151.3122,151.4127,150.7547,150.8735,20700.0
2019-03-04 11:45:00,165.04,165.14,165.0,165.04,11560.0,150.837,150.9283,150.8004,150.837,11560.0
2019-03-04 11:50:00,165.08,165.13,164.71,164.75,16270.0,150.8735,150.9192,150.5354,150.5719,16270.0
2019-03-04 11:55:00,164.7,164.7,164.34,164.6,24051.0,150.5262,150.5262,150.1972,150.4348,24051.0
2019-03-04 12:00:00,164.55,165.04,164.54,165.01,14704.0,150.3891,150.837,150.38,150.8095,14704.0
2019-03-04 12:05:00,165.02,165.1,164.93,165.02,25480.0,150.8187,150.8918,150.7364,150.8187,25480.0
2019-03-04 12:10:00,165.02,165.02,164.65,164.66,20134.0,150.8187,150.8187,150.4805,150.4897,20134.0
2019-03-04 12:15:00,164.7,164.7,164.2,164.3,29610.0,150.5262,150.5262,150.0692,150.1606,29610.0
2019-03-04 12:20:00,164.33,164.62,164.19,164.19,20448.0,150.1881,150.4531,150.0601,150.0601,20448.0
2019-03-04 12:25:00,164.22,164.69,164.15,164.69,13669.0,150.0875,150.5171,150.0235,150.5171,13669.0
2019-03-04 12:30:00,164.68,164.91,164.67,164.89,10831.0,150.5079,150.7181,150.4988,150.6999,10831.0
2019-03-04 12:35:00,164.85,164.9,164.71,164.78,11048.0,150.6633,150.709,150.5354,150.5993,11048.0
2019-03-04 12:40:00,164.77,164.81,164.61,164.69,12991.0,150.5902,150.6267,150.444,150.5171,12991.0
2019-03-04 12:45:00,164.72,164.76,164.4,164.43,18872.0,150.5445,150.581,150.252,150.2794,18872.0
2019-03-04 12:50:00,164.42,164.68,164.42,164.56,8083.0,150.2703,150.5079,150.2703,150.3983,8083.0
2019-03-04 12:55:00,164.58,164.71,164.49,164.68,9302.0,150.4165,150.5354,150.3343,150.5079,9302.0
2019-03-04 13:00:00,164.64,164.64,164.47,164.48,7061.0,150.4714,150.4714,150.316,150.3251,7061.0
2019-03-04 13:05:00,164.46,164.57,164.33,164.38,7860.0,150.3069,150.4074,150.1881,150.2338,7860.0
2019-03-04 13:10:00,164.4,164.58,164.38,164.42,6516.0,150.252,150.4165,150.2338,150.2703,6516.0
2019-03-04 13:15:00,164.44,164.75,164.43,164.69,11139.0,150.2886,150.5719,150.2794,150.5171,11139.0
2019-03-04 13:20:00,164.72,164.89,164.7,164.89,6557.0,150.5445,150.6999,150.5262,150.6999,6557.0
2019-03-04 13:25:00,164.87,164.92,164.8,164.91,5918.0,150.6816,150.7273,150.6176,150.7181,5918.0
2019-03-04 13:30:00,164.92,165.03,164.89,165.03,12245.0,150.7273,150.8278,150.6999,150.8278,12245.0
2019-03-04 13:35:00,165.04,165.1,164.97,165.02,9378.0,150.837,150.8918,150.773,150.8187,9378.0
2019-03-04 13:40:00,165.06,165.23,165.04,165.2,8092.0,150.8552,151.0106,150.837,150.9832,8092.0
2019-03-04 13:45:00,165.24,165.29,165.08,165.27,13067.0,151.0197,151.0654,150.8735,151.0472,13067.0
2019-03-04 13:50:00,165.24,165.48,165.24,165.46,12550.0,151.0197,151.2391,151.0197,151.2208,12550.0
2019-03-04 13:55:00,165.46,165.48,165.24,165.36,11051.0,151.2208,151.2391,151.0197,151.1294,11051.0
2019-03-04 14:00:00,165.38,165.47,165.32,165.38,8056.0,151.1477,151.2299,151.0929,151.1477,8056.0
2019-03-04 14:05:00,165.38,165.5,165.36,165.36,9605.0,151.1477,151.2574,151.1294,151.1294,9605.0
2019-03-04 14:10:00,165.33,165.56,165.32,165.5,10656.0,151.102,151.3122,151.0929,151.2574,10656.0
2019-03-04 14:15:00,165.44,165.75,165.44,165.75,9079.0,151.2025,151.4859,151.2025,151.4859,9079.0
2019-03-04 14:20:00,165.73,165.75,165.61,165.73,8288.0,151.4676,151.4859,151.3579,151.4676,8288.0
2019-03-04 14:25:00,165.79,166.03,165.79,165.99,10644.0,151.5224,151.7418,151.5224,151.7052,10644.0
2019-03-04 14:30:00,165.99,165.99,165.82,165.9,9959.0,151.7052,151.7052,151.5498,151.6229,9959.0
2019-03-04 14:35:00,165.93,165.98,165.86,165.94,6251.0,151.6504,151.6961,151.5864,151.6595,6251.0
2019-03-04 14:40:00,165.92,166.02,165.85,165.91,9183.0,151.6412,151.7326,151.5772,151.6321,9183.0
2019-03-04 14:45:00,165.9,165.94,165.82,165.82,11266.0,151.6229,151.6595,151.5498,151.5498,11266.0
2019-03-04 14:50:00,165.84,166.03,165.84,165.94,12999.0,151.5681,151.7418,151.5681,151.6595,12999.0
2019-03-04 14:55:00,165.9,165.94,165.8,165.8,9418.0,151.6229,151.6595,151.5315,151.5315,9418.0
2019-03-04 15:00:00,165.81,165.83,165.67,165.77,14110.0,151.5407,151.559,151.4127,151.5041,14110.0
2019-03-04 15:05:00,165.76,165.81,165.63,165.63,23049.0,151.495,151.5407,151.3762,151.3762,23049.0
2019-03-04 15:10:00,165.65,165.76,165.64,165.65,7705.0,151.3945,151.495,151.3853,151.3945,7705.0
2019-03-04 15:15:00,165.68,165.75,165.61,165.75,7915.0,151.4219,151.4859,151.3579,151.4859,7915.0
2019-03-04 15:20:00,165.71,165.82,165.62,165.69,11501.0,151.4493,151.5498,151.367,151.431,11501.0
2019-03-04 15:25:00,165.71,165.91,165.71,165.8,11605.0,151.4493,151.6321,151.4493,151.5315,11605.0
2019-03-04 15:30:00,165.8,165.95,165.7,165.9,26518.0,151.5315,151.6686,151.4402,151.6229,26518.0
2019-03-04 15:35:00,165.89,166.07,165.83,165.92,42011.0,151.6138,151.7783,151.559,151.6412,42011.0
2019-03-04 15:40:00,165.93,166.11,165.91,166.1,38010.0,151.6504,151.8149,151.6321,151.8057,38010.0
2019-03-04 15:45:00,166.09,166.16,166.06,166.11,50735.0,151.7966,151.8606,151.7692,151.8149,50735.0
2019-03-04 15:50:00,166.12,166.13,165.91,166.0,70886.0,151.824,151.8331,151.6321,151.7143,70886.0
2019-03-04 15:55:00,166.0,166.02,165.77,165.84,143994.0,151.7143,151.7326,151.5041,151.5681,143994.0
2019-03-05 09:30:00,165.38,165.76,165.09,165.25,29578.0,151.1477,151.495,150.8826,151.0289,29578.0
2019-03-05 09:35:00,165.33,165.55,165.1,165.52,21282.0,151.102,151.3031,150.8918,151.2756,21282.0
2019-03-05 09:40:00,165.52,165.72,165.02,165.03,24244.0,151.2756,151.4584,150.8187,150.8278,24244.0
2019-03-05 09:45:00,165.15,165.23,164.67,164.79,26661.0,150.9375,151.0106,150.4988,150.6085,26661.0
2019-03-05 09:50:00,164.69,164.94,164.6,164.75,17119.0,150.5171,150.7456,150.4348,150.5719,17119.0
2019-03-05 09:55:00,164.69,165.06,164.68,164.77,10241.0,150.5171,150.8552,150.5079,150.5902,10241.0
2019-03-05 10:00:00,164.81,165.22,164.81,164.89,24015.0,150.6267,151.0015,150.6267,150.6999,24015.0
2019-03-05 10:05:00,164.87,165.12,164.71,164.72,15004.0,150.6816,150.9101,150.5354,150.5445,15004.0
2019-03-05 10:10:00,164.69,164.7,164.4,164.44,15350.0,150.5171,150.5262,150.252,150.2886,15350.0
2019-03-05 10:15:00,164.49,164.49,163.65,163.65,22643.0,150.3343,150.3343,149.5666,149.5666,22643.0
2019-03-05 10:20:00,163.65,163.79,163.45,163.49,29690.0,149.5666,149.6945,149.3838,149.4203,29690.0
2019-03-05 10:25:00,163.48,163.55,163.13,163.16,26228.0,149.4112,149.4752,149.0913,149.1187,26228.0
2019-03-05 10:30:00,163.21,163.83,163.21,163.82,11792.0,149.1644,149.7311,149.1644,149.7219,11792.0
2019-03-05 10:35:00,163.79,163.82,163.64,163.72,12037.0,149.6945,149.7219,149.5574,149.6305,12037.0
2019-03-05 10:40:00,163.81,163.89,163.58,163.6,12459.0,149.7128,149.7859,149.5026,149.5209,12459.0
2019-03-05 10:45:00,163.57,163.63,163.5,163.61,8201.0,149.4935,149.5483,149.4295,149.53,8201.0
2019-03-05 10:50:00,163.61,163.75,163.1,163.14,34726.0,149.53,149.658,149.0639,149.1005,34726.0
2019-03-05 10:55:00,163.14,163.14,162.62,162.85,35340.0,149.1005,149.1005,148.6252,148.8354,35340.0
2019-03-05 11:00:00,162.88,162.97,162.63,162.91,21113.0,148.8628,148.9451,148.6344,148.8903,21113.0
2019-03-05 11:05:00,162.87,162.93,162.7,162.86,14371.0,148.8537,148.9085,148.6983,148.8446,14371.0
2019-03-05 11:10:00,162.87,163.04,162.73,162.83,11962.0,148.8537,149.0091,148.7257,148.8171,11962.0
2019-03-05 11:15:00,162.8,163.07,162.79,163.07,13676.0,148.7897,149.0365,148.7806,149.0365,13676.0
2019-03-05 11:20:00,163.09,163.55,163.09,163.46,15437.0,149.0548,149.4752,149.0548,149.3929,15437.0
2019-03-05 11:25:00,163.48,163.62,163.39,163.4,13343.0,149.4112,149.5392,149.3289,149.3381,13343.0
2019-03-05 11:30:00,163.37,163.6,163.37,163.4,7851.0,149.3107,149.5209,149.3107,149.3381,7851.0
2019-03-05 11:35:00,163.37,163.46,163.26,163.31,15699.0,149.3107,149.3929,149.2101,149.2558,15699.0
2019-03-05 11:40:00,163.31,163.42,163.03,163.06,22686.0,149.2558,149.3564,148.9999,149.0273,22686.0
2019-03-05 11:45:00,163.08,163.2,162.96,163.2,17451.0,149.0456,149.1553,148.936,149.1553,17451.0
2019-03-05 11:50:00,163.18,163.38,163.1,163.18,15509.0,149.137,149.3198,149.0639,149.137,15509.0
2019-03-05 11:55:00,163.14,163.25,163.11,163.18,5717.0,149.1005,149.201,149.073,149.137,5717.0
2019-03-05 12:00:00,163.16,163.33,163.12,163.33,9506.0,149.1187,149.2741,149.0822,149.2741,9506.0
2019-03-05 12:05:00,163.32,163.37,163.22,163.27,5749.0,149.265,149.3107,149.1736,149.2193,5749.0
2019-03-05 12:10:00,163.28,163.4,163.22,163.3,23671.0,149.2284,149.3381,149.1736,149.2467,23671.0
2019-03-05 12:15:00,163.28,163.39,163.22,163.35,11006.0,149.2284,149.3289,149.1736,149.2924,11006.0
2019-03-05 12:20:00,163.4,163.61,163.38,163.61,7836.0,149.3381,149.53,149.3198,149.53,7836.0
2019-03-05 12:25:00,163.63,163.64,163.49,163.55,2436.0,149.5483,149.5574,149.4203,149.4752,2436.0
2019-03-05 12:30:00,163.56,163.6,163.5,163.5,4550.0,149.4843,149.5209,149.4295,149.4295,4550.0
2019-03-05 12:35:00,163.55,163.55,163.38,163.38,3446.0,149.4752,149.4752,149.3198,149.3198,3446.0
2019-03-05 12:40:00,163.36,163.47,163.33,163.45,5799.0,149.3015,149.4021,149.2741,149.3838,5799.0
2019-03-05 12:45:00,163.41,163.45,163.35,163.35,5394.0,149.3472,149.3838,149.2924,149.2924,5394.0
2019-03-05 12:50:00,163.31,163.49,163.31,163.48,12853.0,149.2558,149.4203,149.2558,149.4112,12853.0
2019-03-05 12:55:00,163.48,163.67,163.48,163.67,5825.0,149.4112,149.5849,149.4112,149.5849,5825.0
2019-03-05 13:00:00,163.68,163.69,163.54,163.54,18600.0,149.594,149.6031,149.466,149.466,18600.0
2019-03-05 13:05:00,163.53,163.64,163.47,163.63,8966.0,149.4569,149.5574,149.4021,149.5483,8966.0
2019-03-05 13:10:00,163.69,163.88,163.69,163.82,8300.0,149.6031,149.7768,149.6031,149.7219,8300.0
2019-03-05 13:15:00,163.79,163.86,163.75,163.79,3290.0,149.6945,149.7585,149.658,149.6945,3290.0
2019-03-05 13:20:00,163.75,163.76,163.52,163.59,11466.0,149.658,149.6671,149.4478,149.5117,11466.0
2019-03-05 13:25:00,163.5,163.64,163.3,163.3,16727.0,149.4295,149.5574,149.2467,149.2467,16727.0
2019-03-05 13:30:00,163.33,163.33,163.17,163.28,8678.0,149.2741,149.2741,149.1279,149.2284,8678.0
2019-03-05 13:35:00,163.3,163.35,163.17,163.17,4508.0,149.2467,149.2924,149.1279,149.1279,4508.0
2019-03-05 13:40:00,163.22,163.22,162.9,162.9,11485.0,149.1736,149.1736,148.8811,148.8811,11485.0
2019-03-05 13:45:00,162.94,163.12,162.92,163.03,6680.0,148.9177,149.0822,148.8994,148.9999,6680.0
2019-03-05 13:50:00,163.02,163.02,162.9,162.95,5497.0,148.9908,148.9908,148.8811,148.9268,5497.0
2019-03-05 13:55:00,162.92,163.05,162.91,163.05,4786.0,148.8994,149.0182,148.8903,149.0182,4786.0
2019-03-05 14:00:00,163.01,163.1,162.98,162.98,5210.0,148.9817,149.0639,148.9542,148.9542,5210.0
2019-03-05 14:05:00,163.04,163.07,162.9,162.93,5855.0,149.0091,149.0365,148.8811,148.9085,5855.0
2019-03-05 14:10:00,162.91,162.91,162.83,162.83,5800.0,148.8903,148.8903,148.8171,148.8171,5800.0
2019-03-05 14:15:00,162.82,162.82,162.66,162.67,11134.0,148.808,148.808,148.6618,148.6709,11134.0
2019-03-05 14:20:00,162.7,162.73,162.53,162.53,9211.0,148.6983,148.7257,148.543,148.543,9211.0
2019-03-05 14:25:00,162.56,162.59,162.24,162.31,17829.0,148.5704,148.5978,148.2779,148.3419,17829.0
2019-03-05 14:30:00,162.31,162.52,162.26,162.26,12692.0,148.3419,148.5338,148.2962,148.2962,12692.0
2019-03-05 14:35:00,162.26,162.35,162.24,162.35,7069.0,148.2962,148.3784,148.2779,148.3784,7069.0
2019-03-05 14:40:00,162.34,162.35,162.1,162.13,12160.0,148.3693,148.3784,148.15,148.1774,12160.0
2019-03-05 14:45:00,162.13,162.29,162.09,162.21,11698.0,148.1774,148.3236,148.1408,148.2505,11698.0
2019-03-05 14:50:00,162.24,162.35,162.22,162.34,8395.0,148.2779,148.3784,148.2596,148.3693,8395.0
2019-03-05 14:55:00,162.32,162.35,162.24,162.3,5909.0,148.351,148.3784,148.2779,148.3328,5909.0
2019-03-05 15:00:00,162.26,162.33,162.22,162.31,6585.0,148.2962,148.3602,148.2596,148.3419,6585.0
2019-03-05 15:05:00,162.31,162.39,162.24,162.28,12382.0,148.3419,148.415,148.2779,148.3145,12382.0
2019-03-05 15:10:00,162.28,162.39,162.18,162.19,8058.0,148.3145,148.415,148.2231,148.2322,8058.0
2019-03-05 15:15:00,162.2,162.22,162.15,162.17,12195.0,148.2414,148.2596,148.1957,148.2139,12195.0
2019-03-05 15:20:00,162.17,162.18,162.03,162.07,17425.0,148.2139,148.2231,148.086,148.1225,17425.0
2019-03-05 15:25:00,162.09,162.14,162.0,162.12,19960.0,148.1408,148.1865,148.0586,148.1682,19960.0
2019-03-05 15:30:00,162.13,162.3,162.12,162.29,14989.0,148.1774,148.3328,148.1682,148.3236,14989.0
2019-03-05 15:35:00,162.3,162.36,162.23,162.25,17018.0,148.3328,148.3876,148.2688,148.2871,17018.0
2019-03-05 15:40:00,162.26,162.31,162.24,162.28,23635.0,148.2962,148.3419,148.2779,148.3145,23635.0
2019-03-05 15:45:00,162.29,162.82,162.27,162.46,44785.0,148.3236,148.808,148.3053,148.479,44785.0
2019-03-05 15:50:00,162.46,162.48,162.19,162.21,45204.0,148.479,148.4973,148.2322,148.2505,45204.0
2019-03-05 15:55:00,162.2,162.21,161.4,161.45,197189.0,148.2414,148.2505,147.5102,147.5559,197189.0
2019-03-06 09:30:00,161.25,161.31,160.51,160.68,42880.0,147.3731,147.4279,146.6968,146.8522,42880.0
2019-03-06 09:35:00,160.8,160.86,160.29,160.59,24282.0,146.9618,147.0167,146.4957,146.7699,24282.0
2019-03-06 09:40:00,160.5,160.91,160.41,160.66,12466.0,146.6877,147.0624,146.6054,146.8339,12466.0
2019-03-06 09:45:00,160.67,160.67,160.37,160.53,5298.0,146.843,146.843,146.5688,146.7151,5298.0
2019-03-06 09:50:00,160.46,160.62,160.35,160.39,10402.0,146.6511,146.7973,146.5506,146.5871,10402.0
2019-03-06 09:55:00,160.41,160.55,160.22,160.45,11903.0,146.6054,146.7334,146.4318,146.642,11903.0
2019-03-06 10:00:00,160.48,160.54,160.16,160.25,13618.0,146.6694,146.7242,146.3769,146.4592,13618.0
2019-03-06 10:05:00,160.35,160.75,160.26,160.75,8895.0,146.5506,146.9161,146.4683,146.9161,8895.0
2019-03-06 10:10:00,160.72,160.78,160.55,160.62,13886.0,146.8887,146.9436,146.7334,146.7973,13886.0
2019-03-06 10:15:00,160.64,160.7,160.46,160.56,8682.0,146.8156,146.8704,146.6511,146.7425,8682.0
2019-03-06 10:20:00,160.56,160.61,160.37,160.46,6014.0,146.7425,146.7882,146.5688,146.6511,6014.0
2019-03-06 10:25:00,160.42,160.67,160.42,160.58,9842.0,146.6145,146.843,146.6145,146.7608,9842.0
2019-03-06 10:30:00,160.58,160.58,160.17,160.18,13357.0,146.7608,146.7608,146.3861,146.3952,13357.0
2019-03-06 10:35:00,160.18,160.29,160.13,160.22,7492.0,146.3952,146.4957,146.3495,146.4318,7492.0
2019-03-06 10:40:00,160.18,160.23,160.01,160.1,12967.0,146.3952,146.4409,146.2398,146.3221,12967.0
2019-03-06 10:45:00,160.14,160.3,160.08,160.3,8820.0,146.3586,146.5049,146.3038,146.5049,8820.0
2019-03-06 10:50:00,160.32,160.37,160.2,160.2,10558.0,146.5231,146.5688,146.4135,146.4135,10558.0
2019-03-06 10:55:00,160.22,160.33,160.21,160.24,6913.0,146.4318,146.5323,146.4226,146.45,6913.0
2019-03-06 11:00:00,160.2,160.33,160.15,160.17,8803.0,146.4135,146.5323,146.3678,146.3861,8803.0
2019-03-06 11:05:00,160.16,160.31,160.11,160.22,13975.0,146.3769,146.514,146.3312,146.4318,13975.0
2019-03-06 11:10:00,160.25,160.28,160.08,160.14,21802.0,146.4592,146.4866,146.3038,146.3586,21802.0
2019-03-06 11:15:00,160.12,160.28,160.11,160.16,10295.0,146.3404,146.4866,146.3312,146.3769,10295.0
2019-03-06 11:20:00,160.12,160.19,159.85,159.95,31417.0,146.3404,146.4043,146.0936,146.185,31417.0
2019-03-06 11:25:00,159.93,160.08,159.9,159.98,14643.0,146.1667,146.3038,146.1393,146.2124,14643.0
2019-03-06 11:30:00,160.04,160.09,159.79,159.81,10909.0,146.2672,146.3129,146.0388,146.057,10909.0
2019-03-06 11:35:00,159.81,159.88,159.65,159.72,23554.0,146.057,146.121,145.9108,145.9748,23554.0
2019-03-06 11:40:00,159.7,159.73,159.35,159.35,8120.0,145.9565,145.9839,145.6366,145.6366,8120.0
2019-03-06 11:45:00,159.4,159.55,159.28,159.29,15423.0,145.6823,145.8194,145.5726,145.5818,15423.0
2019-03-06 11:50:00,159.28,159.28,158.94,159.17,14861.0,145.5726,145.5726,145.2619,145.4721,14861.0
2019-03-06 11:55:00,159.18,159.39,159.18,159.22,7287.0,145.4813,145.6732,145.4813,145.5178,7287.0
2019-03-06 12:00:00,159.21,159.35,159.16,159.16,6837.0,145.5087,145.6366,145.463,145.463,6837.0
2019-03-06 12:05:00,159.21,159.4,159.15,159.36,7303.0,145.5087,145.6823,145.4538,145.6458,7303.0
2019-03-06 12:10:00,159.36,159.48,159.28,159.34,7846.0,145.6458,145.7554,145.5726,145.6275,7846.0
2019-03-06 12:15:00,159.34,159.4,159.18,159.21,6566.0,145.6275,145.6823,145.4813,145.5087,6566.0
2019-03-06 12:20:00,159.18,159.38,159.15,159.22,6271.0,145.4813,145.664,145.4538,145.5178,6271.0
2019-03-06 12:25:00,159.25,159.32,159.16,159.16,17225.0,145.5452,145.6092,145.463,145.463,17225.0
2019-03-06 12:30:00,159.15,159.24,158.95,159.22,28096.0,145.4538,145.5361,145.271,145.5178,28096.0
2019-03-06 12:35:00,159.2,159.41,159.18,159.3,19397.0,145.4995,145.6915,145.4813,145.5909,19397.0
2019-03-06 12:40:00,159.28,159.31,159.04,159.08,15726.0,145.5726,145.6001,145.3533,145.3899,15726.0
2019-03-06 12:45:00,159.08,159.11,158.75,158.8,6192.0,145.3899,145.4173,145.0883,145.134,6192.0
2019-03-06 12:50:00,158.82,158.85,158.47,158.52,16452.0,145.1522,145.1797,144.8324,144.8781,16452.0
2019-03-06 12:55:00,158.55,158.63,158.42,158.42,10992.0,144.9055,144.9786,144.7867,144.7867,10992.0
2019-03-06 13:00:00,158.47,158.49,158.39,158.44,12473.0,144.8324,144.8506,144.7592,144.8049,12473.0
2019-03-06 13:05:00,158.46,158.52,158.29,158.32,16663.0,144.8232,144.8781,144.6678,144.6953,16663.0
2019-03-06 13:10:00,158.35,158.56,158.35,158.49,13577.0,144.7227,144.9146,144.7227,144.8506,13577.0
2019-03-06 13:15:00,158.48,158.48,158.21,158.33,48622.0,144.8415,144.8415,144.5947,144.7044,48622.0
2019-03-06 13:20:00,158.35,158.42,158.17,158.19,30735.0,144.7227,144.7867,144.5582,144.5765,30735.0
2019-03-06 13:25:00,158.17,158.32,158.13,158.21,18812.0,144.5582,144.6953,144.5216,144.5947,18812.0
2019-03-06 13:30:00,158.24,158.45,158.22,158.45,26848.0,144.6221,144.8141,144.6039,144.8141,26848.0
2019-03-06 13:35:00,158.47,158.8,158.39,158.8,9912.0,144.8324,145.134,144.7592,145.134,9912.0
2019-03-06 13:40:00,158.8,158.82,158.63,158.63,8041.0,145.134,145.1522,144.9786,144.9786,8041.0
2019-03-06 13:45:00,158.62,158.64,158.24,158.25,10051.0,144.9694,144.9877,144.6221,144.6313,10051.0
2019-03-06 13:50:00,158.25,158.31,158.13,158.22,7398.0,144.6313,144.6861,144.5216,144.6039,7398.0
2019-03-06 13:55:00,158.29,158.67,158.26,158.59,11990.0,144.6678,145.0151,144.6404,144.942,11990.0
2019-03-06 14:00:00,158.59,158.81,158.55,158.63,10114.0,144.942,145.1431,144.9055,144.9786,10114.0
2019-03-06 14:05:00,158.61,158.63,158.45,158.63,10635.0,144.9603,144.9786,144.8141,144.9786,10635.0
2019-03-06 14:10:00,158.64,158.76,158.53,158.57,17901.0,144.9877,145.0974,144.8872,144.9237,17901.0
2019-03-06 14:15:00,158.59,158.67,158.51,158.52,11997.0,144.942,145.0151,144.8689,144.8781,11997.0
2019-03-06 14:20:00,158.46,158.79,158.46,158.74,15424.0,144.8232,145.1248,144.8232,145.0791,15424.0
2019-03-06 14:25:00,158.77,158.81,158.6,158.68,11476.0,145.1065,145.1431,144.9512,145.0243,11476.0
2019-03-06 14:30:00,158.72,158.78,158.4,158.4,6971.0,145.0608,145.1157,144.7684,144.7684,6971.0
2019-03-06 14:35:00,158.44,158.6,158.32,158.46,13790.0,144.8049,144.9512,144.6953,144.8232,13790.0
2019-03-06 14:40:00,158.45,158.52,158.37,158.5,41263.0,144.8141,144.8781,144.741,144.8598,41263.0
2019-03-06 14:45:00,158.45,158.58,158.39,158.39,10980.0,144.8141,144.9329,144.7592,144.7592,10980.0
2019-03-06 14:50:00,158.42,158.51,158.3,158.4,25673.0,144.7867,144.8689,144.677,144.7684,25673.0
2019-03-06 14:55:00,158.37,158.44,158.23,158.26,21369.0,144.741,144.8049,144.613,144.6404,21369.0
2019-03-06 15:00:00,158.23,158.32,158.11,158.17,20022.0,144.613,144.6953,144.5033,144.5582,20022.0
2019-03-06 15:05:00,158.19,158.23,158.08,158.19,15403.0,144.5765,144.613,144.4759,144.5765,15403.0
2019-03-06 15:10:00,158.19,158.22,158.09,158.1,10739.0,144.5765,144.6039,144.4851,144.4942,10739.0
2019-03-06 15:15:00,158.08,158.15,157.85,157.96,21481.0,144.4759,144.5399,144.2657,144.3662,21481.0
2019-03-06 15:20:00,157.99,158.05,157.82,158.0,20414.0,144.3937,144.4485,144.2383,144.4028,20414.0
2019-03-06 15:25:00,158.05,158.17,157.98,158.17,12735.0,144.4485,144.5582,144.3845,144.5582,12735.0
2019-03-06 15:30:00,158.15,158.38,158.15,158.38,24018.0,144.5399,144.7501,144.5399,144.7501,24018.0
2019-03-06 15:35:00,158.38,158.5,158.27,158.33,27404.0,144.7501,144.8598,144.6496,144.7044,27404.0
2019-03-06 15:40:00,158.35,158.5,158.29,158.49,28042.0,144.7227,144.8598,144.6678,144.8506,28042.0
2019-03-06 15:45:00,158.5,158.81,158.37,158.77,34192.0,144.8598,145.1431,144.741,145.1065,34192.0
2019-03-06 15:50:00,158.78,158.88,158.66,158.66,49741.0,145.1157,145.2071,145.006,145.006,49741.0
2019-03-06 15:55:00,158.67,158.73,158.21,158.27,123520.0,145.0151,145.07,144.5947,144.6496,123520.0
2019-03-07 09:30:00,157.88,158.27,157.87,158.17,41087.0,144.2931,144.6496,144.284,144.5582,41087.0
2019-03-07 09:35:00,158.0,158.01,157.26,157.54,9103.0,144.4028,144.4119,143.7265,143.9824,9103.0
2019-03-07 09:40:00,157.44,157.45,156.67,156.86,68456.0,143.891,143.9001,143.1873,143.3609,68456.0
2019-03-07 09:45:00,156.85,156.85,155.95,155.95,15916.0,143.3518,143.3518,142.5292,142.5292,15916.0
2019-03-07 09:50:00,156.01,156.21,155.6,155.82,10797.0,142.5841,142.7668,142.2093,142.4104,10797.0
2019-03-07 09:55:00,155.92,156.38,155.91,156.21,5280.0,142.5018,142.9222,142.4927,142.7668,5280.0
2019-03-07 10:00:00,156.15,156.17,155.74,155.97,9497.0,142.712,142.7303,142.3373,142.5475,9497.0
2019-03-07 10:05:00,156.05,156.24,155.84,155.96,12483.0,142.6206,142.7943,142.4287,142.5384,12483.0
2019-03-07 10:10:00,155.95,156.14,155.8,156.0,10609.0,142.5292,142.7029,142.3921,142.5749,10609.0
2019-03-07 10:15:00,155.97,156.15,155.6,155.78,9341.0,142.5475,142.712,142.2093,142.3739,9341.0
2019-03-07 10:20:00,155.74,155.87,155.54,155.85,10035.0,142.3373,142.4561,142.1545,142.4378,10035.0
2019-03-07 10:25:00,155.81,156.18,155.77,156.18,14141.0,142.4013,142.7394,142.3647,142.7394,14141.0
2019-03-07 10:30:00,156.13,156.5,156.04,156.5,18482.0,142.6937,143.0319,142.6115,143.0319,18482.0
2019-03-07 10:35:00,156.5,156.77,156.48,156.71,15187.0,143.0319,143.2787,143.0136,143.2238,15187.0
2019-03-07 10:40:00,156.68,156.98,156.6,156.98,21462.0,143.1964,143.4706,143.1233,143.4706,21462.0
2019-03-07 10:45:00,156.97,157.18,156.96,157.14,11590.0,143.4614,143.6534,143.4523,143.6168,11590.0
2019-03-07 10:50:00,157.15,157.73,157.04,157.73,46879.0,143.626,144.156,143.5254,144.156,46879.0
2019-03-07 10:55:00,157.73,158.03,157.64,157.67,37262.0,144.156,144.4302,144.0738,144.1012,37262.0
2019-03-07 11:00:00,157.68,158.12,157.61,157.81,119550.0,144.1103,144.5125,144.0464,144.2292,119550.0
2019-03-07 11:05:00,157.81,157.94,157.59,157.9,21711.0,144.2292,144.348,144.0281,144.3114,21711.0
2019-03-07 11:10:00,157.92,157.98,157.62,157.82,15370.0,144.3297,144.3845,144.0555,144.2383,15370.0
2019-03-07 11:15:00,157.86,157.86,157.47,157.47,10010.0,144.2749,144.2749,143.9184,143.9184,10010.0
2019-03-07 11:20:00,157.54,157.71,157.41,157.64,13533.0,143.9824,144.1378,143.8636,144.0738,13533.0
2019-03-07 11:25:00,157.68,157.97,157.63,157.88,9075.0,144.1103,144.3754,144.0646,144.2931,9075.0
2019-03-07 11:30:00,157.86,158.2,157.86,158.06,9412.0,144.2749,144.5856,144.2749,144.4576,9412.0
2019-03-07 11:35:00,158.08,158.26,157.97,158.11,7651.0,144.4759,144.6404,144.3754,144.5033,7651.0
2019-03-07 11:40:00,158.14,158.27,158.06,158.2,10508.0,144.5308,144.6496,144.4576,144.5856,10508.0
2019-03-07 11:45:00,158.22,158.33,158.09,158.22,7850.0,144.6039,144.7044,144.4851,144.6039,7850.0
2019-03-07 11:50:00,158.2,158.24,157.95,157.97,10341.0,144.5856,144.6221,144.3571,144.3754,10341.0
2019-03-07 11:55:00,158.0,158.06,157.95,157.97,8958.0,144.4028,144.4576,144.3571,144.3754,8958.0
2019-03-07 12:00:00,157.97,157.98,157.72,157.78,11517.0,144.3754,144.3845,144.1469,144.2017,11517.0
2019-03-07 12:05:00,157.8,158.0,157.77,158.0,10343.0,144.22,144.4028,144.1926,144.4028,10343.0
2019-03-07 12:10:00,158.02,158.06,157.86,157.94,5932.0,144.4211,144.4576,144.2749,144.348,5932.0
2019-03-07 12:15:00,158.01,158.03,157.86,157.93,5840.0,144.4119,144.4302,144.2749,144.3388,5840.0
2019-03-07 12:20:00,157.97,158.04,157.9,157.99,6859.0,144.3754,144.4394,144.3114,144.3937,6859.0
2019-03-07 12:25:00,158.01,158.15,158.01,158.05,7249.0,144.4119,144.5399,144.4119,144.4485,7249.0
2019-03-07 12:30:00,158.02,158.08,157.54,157.92,29187.0,144.4211,144.4759,143.9824,144.3297,29187.0
2019-03-07 12:35:00,157.92,157.99,157.82,157.91,20115.0,144.3297,144.3937,144.2383,144.3205,20115.0
2019-03-07 12:40:00,157.89,157.9,157.61,157.69,5073.0,144.3023,144.3114,144.0464,144.1195,5073.0
2019-03-07 12:45:00,157.66,157.73,157.53,157.59,5225.0,144.0921,144.156,143.9733,144.0281,5225.0
2019-03-07 12:50:00,157.64,158.08,157.63,158.08,6658.0,144.0738,144.4759,144.0646,144.4759,6658.0
2019-03-07 12:55:00,158.1,158.16,158.07,158.11,8478.0,144.4942,144.549,144.4668,144.5033,8478.0
2019-03-07 13:00:00,158.09,158.11,157.85,157.85,6739.0,144.4851,144.5033,144.2657,144.2657,6739.0
2019-03-07 13:05:00,157.87,157.88,157.74,157.78,4217.0,144.284,144.2931,144.1652,144.2017,4217.0
2019-03-07 13:10:00,157.86,158.04,157.84,157.91,6317.0,144.2749,144.4394,144.2566,144.3205,6317.0
2019-03-07 13:15:00,157.94,158.01,157.86,157.89,4096.0,144.348,144.4119,144.2749,144.3023,4096.0
2019-03-07 13:20:00,157.88,158.0,157.82,157.96,4939.0,144.2931,144.4028,144.2383,144.3662,4939.0
2019-03-07 13:25:00,157.95,158.12,157.92,158.1,16600.0,144.3571,144.5125,144.3297,144.4942,16600.0
2019-03-07 13:30:00,158.1,158.22,157.89,157.91,32695.0,144.4942,144.6039,144.3023,144.3205,32695.0
2019-03-07 13:35:00,157.87,157.96,157.82,157.83,12493.0,144.284,144.3662,144.2383,144.2474,12493.0
2019-03-07 13:40:00,157.82,157.88,157.76,157.86,5535.0,144.2383,144.2931,144.1835,144.2749,5535.0
2019-03-07 13:45:00,157.87,157.99,157.86,157.99,6564.0,144.284,144.3937,144.2749,144.3937,6564.0
2019-03-07 13:50:00,158.04,158.04,157.88,157.91,8862.0,144.4394,144.4394,144.2931,144.3205,8862.0
2019-03-07 13:55:00,157.91,157.94,157.81,157.9,4845.0,144.3205,144.348,144.2292,144.3114,4845.0
2019-03-07 14:00:00,157.92,157.95,157.79,157.88,8934.0,144.3297,144.3571,144.2109,144.2931,8934.0
2019-03-07 14:05:00,157.88,157.9,157.79,157.9,9997.0,144.2931,144.3114,144.2109,144.3114,9997.0
2019-03-07 14:10:00,157.87,157.88,157.79,157.83,13123.0,144.284,144.2931,144.2109,144.2474,13123.0
2019-03-07 14:15:00,157.82,157.83,157.71,157.81,7044.0,144.2383,144.2474,144.1378,144.2292,7044.0
2019-03-07 14:20:00,157.8,157.86,157.73,157.76,6411.0,144.22,144.2749,144.156,144.1835,6411.0
2019-03-07 14:25:00,157.72,157.74,157.61,157.64,5144.0,144.1469,144.1652,144.0464,144.0738,5144.0
2019-03-07 14:30:00,157.64,157.64,157.34,157.37,7485.0,144.0738,144.0738,143.7996,143.827,7485.0
2019-03-07 14:35:00,157.38,157.44,157.32,157.37,15065.0,143.8362,143.891,143.7813,143.827,15065.0
2019-03-07 14:40:00,157.47,157.55,157.35,157.55,6390.0,143.9184,143.9915,143.8087,143.9915,6390.0
2019-03-07 14:45:00,157.52,157.52,157.27,157.31,7086.0,143.9641,143.9641,143.7356,143.7722,7086.0
2019-03-07 14:50:00,157.34,157.38,157.11,157.2,7675.0,143.7996,143.8362,143.5894,143.6716,7675.0
2019-03-07 14:55:00,157.18,157.26,157.07,157.14,8448.0,143.6534,143.7265,143.5528,143.6168,8448.0
2019-03-07 15:00:00,157.09,157.18,156.98,157.07,8826.0,143.5711,143.6534,143.4706,143.5528,8826.0
2019-03-07 15:05:00,157.08,157.38,157.06,157.34,11070.0,143.562,143.8362,143.5437,143.7996,11070.0
2019-03-07 15:10:00,157.31,157.59,157.31,157.47,13205.0,143.7722,144.0281,143.7722,143.9184,13205.0
2019-03-07 15:15:00,157.46,157.81,157.45,157.8,8505.0,143.9093,144.2292,143.9001,144.22,8505.0
2019-03-07 15:20:00,157.79,157.87,157.69,157.77,12055.0,144.2109,144.284,144.1195,144.1926,12055.0
2019-03-07 15:25:00,157.76,157.98,157.72,157.72,19902.0,144.1835,144.3845,144.1469,144.1469,19902.0
2019-03-07 15:30:00,157.72,157.89,157.69,157.71,15787.0,144.1469,144.3023,144.1195,144.1378,15787.0
2019-03-07 15:35:00,157.74,157.82,157.64,157.78,23802.0,144.1652,144.2383,144.0738,144.2017,23802.0
2019-03-07 15:40:00,157.75,157.94,157.66,157.72,52431.0,144.1743,144.348,144.0921,144.1469,52431.0
2019-03-07 15:45:00,157.69,158.04,157.69,157.91,42410.0,144.1195,144.4394,144.1195,144.3205,42410.0
2019-03-07 15:50:00,157.91,157.92,157.66,157.81,53899.0,144.3205,144.3297,144.0921,144.2292,53899.0
2019-03-07 15:55:00,157.81,158.27,157.81,158.04,118482.0,144.2292,144.6496,144.2292,144.4394,118482.0
2019-03-08 09:30:00,155.88,157.25,155.88,157.23,55748.0,142.4652,143.7173,142.4652,143.6991,55748.0
2019-03-08 09:35:00,157.05,157.43,156.74,157.05,14383.0,143.5346,143.8819,143.2512,143.5346,14383.0
2019-03-08 09:40:00,157.08,157.08,156.75,157.01,9468.0,143.562,143.562,143.2604,143.498,9468.0
2019-03-08 09:45:00,157.1,157.55,156.99,157.49,8919.0,143.5803,143.9915,143.4797,143.9367,8919.0
2019-03-08 09:50:00,157.49,157.79,157.46,157.71,17571.0,143.9367,144.2109,143.9093,144.1378,17571.0
2019-03-08 09:55:00,157.74,158.26,157.73,158.07,36288.0,144.1652,144.6404,144.156,144.4668,36288.0
2019-03-08 10:00:00,157.99,158.49,157.91,158.42,31317.0,144.3937,144.8506,144.3205,144.7867,31317.0
2019-03-08 10:05:00,158.39,158.39,158.05,158.33,12899.0,144.7592,144.7592,144.4485,144.7044,12899.0
2019-03-08 10:10:00,158.4,158.45,158.07,158.29,21585.0,144.7684,144.8141,144.4668,144.6678,21585.0
2019-03-08 10:15:00,158.3,158.5,158.13,158.47,49550.0,144.677,144.8598,144.5216,144.8324,49550.0
2019-03-08 10:20:00,158.4,158.65,158.4,158.48,11917.0,144.7684,144.9969,144.7684,144.8415,11917.0
2019-03-08 10:25:00,158.47,158.72,158.46,158.61,8549.0,144.8324,145.0608,144.8232,144.9603,8549.0
2019-03-08 10:30:00,158.69,158.78,158.61,158.7,13104.0,145.0334,145.1157,144.9603,145.0426,13104.0
2019-03-08 10:35:00,158.7,159.0,158.62,158.99,23052.0,145.0426,145.3167,144.9694,145.3076,23052.0
2019-03-08 10:40:00,158.97,159.46,158.7,159.46,25626.0,145.2893,145.7372,145.0426,145.7372,25626.0
2019-03-08 10:45:00,159.44,159.98,159.44,159.97,20021.0,145.7189,146.2124,145.7189,146.2033,20021.0
2019-03-08 10:50:00,159.91,159.97,159.15,159.21,16682.0,146.1484,146.2033,145.4538,145.5087,16682.0
2019-03-08 10:55:00,159.27,159.34,159.01,159.08,8744.0,145.5635,145.6275,145.3259,145.3899,8744.0
2019-03-08 11:00:00,159.06,159.39,158.98,159.26,14788.0,145.3716,145.6732,145.2985,145.5544,14788.0
2019-03-08 11:05:00,159.26,159.43,159.13,159.34,14734.0,145.5544,145.7097,145.4356,145.6275,14734.0
2019-03-08 11:10:00,159.4,159.6,159.21,159.46,18411.0,145.6823,145.8651,145.5087,145.7372,18411.0
2019-03-08 11:15:00,159.45,159.52,159.31,159.34,15539.0,145.728,145.792,145.6001,145.6275,15539.0
2019-03-08 11:20:00,159.37,159.42,159.11,159.18,14231.0,145.6549,145.7006,145.4173,145.4813,14231.0
2019-03-08 11:25:00,159.21,159.6,159.19,159.3,17784.0,145.5087,145.8651,145.4904,145.5909,17784.0
2019-03-08 11:30:00,159.3,159.37,159.03,159.1,10893.0,145.5909,145.6549,145.3442,145.4081,10893.0
2019-03-08 11:35:00,159.09,159.09,158.69,158.71,9218.0,145.399,145.399,145.0334,145.0517,9218.0
2019-03-08 11:40:00,158.75,158.85,158.68,158.73,5482.0,145.0883,145.1797,145.0243,145.07,5482.0
2019-03-08 11:45:00,158.73,158.84,158.55,158.55,7374.0,145.07,145.1705,144.9055,144.9055,7374.0
2019-03-08 11:50:00,158.58,158.81,158.41,158.76,13347.0,144.9329,145.1431,144.7775,145.0974,13347.0
2019-03-08 11:55:00,158.76,158.76,158.51,158.51,4164.0,145.0974,145.0974,144.8689,144.8689,4164.0
2019-03-08 12:00:00,158.48,158.65,158.19,158.57,41689.0,144.8415,144.9969,144.5765,144.9237,41689.0
2019-03-08 12:05:00,158.47,158.65,158.46,158.5,5300.0,144.8324,144.9969,144.8232,144.8598,5300.0
2019-03-08 12:10:00,158.46,158.76,158.46,158.69,9107.0,144.8232,145.0974,144.8232,145.0334,9107.0
2019-03-08 12:15:00,158.71,158.71,158.43,158.43,4300.0,145.0517,145.0517,144.7958,144.7958,4300.0
2019-03-08 12:20:00,158.43,158.53,158.37,158.37,10338.0,144.7958,144.8872,144.741,144.741,10338.0
2019-03-08 12:25:00,158.37,158.83,158.37,158.83,14638.0,144.741,145.1614,144.741,145.1614,14638.0
2019-03-08 12:30:00,158.81,158.84,158.56,158.56,4851.0,145.1431,145.1705,144.9146,144.9146,4851.0
2019-03-08 12:35:00,158.56,158.58,158.4,158.45,5401.0,144.9146,144.9329,144.7684,144.8141,5401.0
2019-03-08 12:40:00,158.48,158.55,158.44,158.45,4699.0,144.8415,144.9055,144.8049,144.8141,4699.0
2019-03-08 12:45:00,158.47,158.49,158.12,158.18,4920.0,144.8324,144.8506,144.5125,144.5673,4920.0
2019-03-08 12:50:00,158.17,158.17,157.96,158.0,9687.0,144.5582,144.5582,144.3662,144.4028,9687.0
2019-03-08 12:55:00,158.0,158.09,157.96,158.07,10499.0,144.4028,144.4851,144.3662,144.4668,10499.0
2019-03-08 13:00:00,158.07,158.08,158.0,158.01,1400.0,144.4668,144.4759,144.4028,144.4119,1400.0
2019-03-08 13:05:00,158.02,158.12,157.99,158.0,5492.0,144.4211,144.5125,144.3937,144.4028,5492.0
2019-03-08 13:10:00,158.01,158.21,158.01,158.15,2724.0,144.4119,144.5947,144.4119,144.5399,2724.0
2019-03-08 13:15:00,158.15,158.18,157.99,158.1,8185.0,144.5399,144.5673,144.3937,144.4942,8185.0
2019-03-08 13:20:00,158.08,158.09,158.0,158.05,22543.0,144.4759,144.4851,144.4028,144.4485,22543.0
2019-03-08 13:25:00,158.02,158.3,157.98,158.24,19186.0,144.4211,144.677,144.3845,144.6221,19186.0
2019-03-08 13:30:00,158.21,158.21,158.02,158.05,3091.0,144.5947,144.5947,144.4211,144.4485,3091.0
2019-03-08 13:35:00,158.0,158.16,157.97,158.15,5656.0,144.4028,144.549,144.3754,144.5399,5656.0
2019-03-08 13:40:00,158.13,158.21,158.13,158.17,3028.0,144.5216,144.5947,144.5216,144.5582,3028.0
2019-03-08 13:45:00,158.08,158.3,158.06,158.24,6626.0,144.4759,144.677,144.4576,144.6221,6626.0
2019-03-08 13:50:00,158.24,158.26,158.13,158.18,4671.0,144.6221,144.6404,144.5216,144.5673,4671.0
2019-03-08 13:55:00,158.22,158.34,158.03,158.34,10887.0,144.6039,144.7135,144.4302,144.7135,10887.0
2019-03-08 14:00:00,158.36,158.41,158.1,158.14,6966.0,144.7318,144.7775,144.4942,144.5308,6966.0
2019-03-08 14:05:00,158.17,158.32,158.12,158.31,3841.0,144.5582,144.6953,144.5125,144.6861,3841.0
2019-03-08 14:10:00,158.28,158.34,158.23,158.25,4842.0,144.6587,144.7135,144.613,144.6313,4842.0
2019-03-08 14:15:00,158.25,158.42,158.19,158.42,4875.0,144.6313,144.7867,144.5765,144.7867,4875.0
2019-03-08 14:20:00,158.35,158.4,158.25,158.37,4467.0,144.7227,144.7684,144.6313,144.741,4467.0
2019-03-08 14:25:00,158.37,158.59,158.35,158.57,11167.0,144.741,144.942,144.7227,144.9237,11167.0
2019-03-08 14:30:00,158.64,158.73,158.39,158.41,7489.0,144.9877,145.07,144.7592,144.7775,7489.0
2019-03-08 14:35:00,158.43,158.45,158.29,158.29,4108.0,144.7958,144.8141,144.6678,144.6678,4108.0
2019-03-08 14:40:00,158.27,158.5,158.22,158.5,5501.0,144.6496,144.8598,144.6039,144.8598,5501.0
2019-03-08 14:45:00,158.5,158.61,158.4,158.52,8589.0,144.8598,144.9603,144.7684,144.8781,8589.0
2019-03-08 14:50:00,158.5,158.93,158.4,158.8,14456.0,144.8598,145.2528,144.7684,145.134,14456.0
2019-03-08 14:55:00,158.75,158.84,158.52,158.52,5222.0,145.0883,145.1705,144.8781,144.8781,5222.0
2019-03-08 15:00:00,158.53,158.63,158.43,158.53,9361.0,144.8872,144.9786,144.7958,144.8872,9361.0
2019-03-08 15:05:00,158.56,158.85,158.56,158.81,7380.0,144.9146,145.1797,144.9146,145.1431,7380.0
2019-03-08 15:10:00,158.77,158.79,158.25,158.3,22970.0,145.1065,145.1248,144.6313,144.677,22970.0
2019-03-08 15:15:00,158.3,158.55,157.98,157.99,25310.0,144.677,144.9055,144.3845,144.3937,25310.0
2019-03-08 15:20:00,157.99,158.15,157.88,157.97,19788.0,144.3937,144.5399,144.2931,144.3754,19788.0
2019-03-08 15:25:00,157.95,158.23,157.95,158.08,14886.0,144.3571,144.613,144.3571,144.4759,14886.0
2019-03-08 15:30:00,158.05,158.46,158.01,158.37,18055.0,144.4485,144.8232,144.4119,144.741,18055.0
2019-03-08 15:35:00,158.31,158.31,157.97,157.97,18748.0,144.6861,144.6861,144.3754,144.3754,18748.0
2019-03-08 15:40:00,158.01,158.4,158.01,158.38,19120.0,144.4119,144.7684,144.4119,144.7501,19120.0
2019-03-08 15:45:00,158.41,158.63,158.38,158.49,31326.0,144.7775,144.9786,144.7501,144.8506,31326.0
2019-03-08 15:50:00,158.49,158.76,158.48,158.71,30539.0,144.8506,145.0974,144.8415,145.0517,30539.0
2019-03-08 15:55:00,158.68,159.1,158.66,159.0,82846.0,145.0243,145.4081,145.006,145.3167,82846.0
2019-03-11 09:30:00,159.12,159.12,158.71,158.89,20574.0,145.4264,145.4264,145.0517,145.2162,20574.0
2019-03-11 09:35:00,158.88,159.16,158.63,159.16,19763.0,145.2071,145.463,144.9786,145.463,19763.0
2019-03-11 09:40:00,159.2,159.46,159.19,159.27,15910.0,145.4995,145.7372,145.4904,145.5635,15910.0
2019-03-11 09:45:00,159.24,159.44,159.09,159.09,9211.0,145.5361,145.7189,145.399,145.399,9211.0
2019-03-11 09:50:00,159.13,159.5,159.13,159.46,4663.0,145.4356,145.7737,145.4356,145.7372,4663.0
2019-03-11 09:55:00,159.54,160.07,159.54,159.93,10875.0,145.8103,146.2947,145.8103,146.1667,10875.0
2019-03-11 10:00:00,159.92,160.0,159.76,159.79,6871.0,146.1576,146.2307,146.0113,146.0388,6871.0
2019-03-11 10:05:00,159.84,159.85,159.59,159.64,13453.0,146.0845,146.0936,145.856,145.9017,13453.0
2019-03-11 10:10:00,159.73,159.99,159.67,159.98,3696.0,145.9839,146.2215,145.9291,146.2124,3696.0
2019-03-11 10:15:00,159.97,160.06,159.77,159.84,10342.0,146.2033,146.2855,146.0205,146.0845,10342.0
2019-03-11 10:20:00,159.85,159.92,159.73,159.82,10135.0,146.0936,146.1576,145.9839,146.0662,10135.0
2019-03-11 10:25:00,159.8,159.92,159.71,159.81,5614.0,146.0479,146.1576,145.9656,146.057,5614.0
2019-03-11 10:30:00,159.8,159.86,159.68,159.73,4693.0,146.0479,146.1027,145.9382,145.9839,4693.0
2019-03-11 10:35:00,159.68,159.9,159.68,159.9,3416.0,145.9382,146.1393,145.9382,146.1393,3416.0
2019-03-11 10:40:00,159.91,160.0,159.88,159.88,4144.0,146.1484,146.2307,146.121,146.121,4144.0
2019-03-11 10:45:00,159.91,160.14,159.91,160.1,5365.0,146.1484,146.3586,146.1484,146.3221,5365.0
2019-03-11 10:50:00,160.1,160.31,160.1,160.24,8369.0,146.3221,146.514,146.3221,146.45,8369.0
2019-03-11 10:55:00,160.27,160.29,160.13,160.2,5369.0,146.4775,146.4957,146.3495,146.4135,5369.0
2019-03-11 11:00:00,160.2,160.41,160.1,160.39,11468.0,146.4135,146.6054,146.3221,146.5871,11468.0
2019-03-11 11:05:00,160.42,160.5,160.38,160.5,11820.0,146.6145,146.6877,146.578,146.6877,11820.0
2019-03-11 11:10:00,160.49,160.5,160.31,160.44,8613.0,146.6785,146.6877,146.514,146.6328,8613.0
2019-03-11 11:15:00,160.47,160.53,160.29,160.29,10315.0,146.6602,146.7151,146.4957,146.4957,10315.0
2019-03-11 11:20:00,160.3,160.41,160.28,160.32,8564.0,146.5049,146.6054,146.4866,146.5231,8564.0
2019-03-11 11:25:00,160.36,160.42,160.17,160.39,6359.0,146.5597,146.6145,146.3861,146.5871,6359.0
2019-03-11 11:30:00,160.39,160.39,160.12,160.32,11713.0,146.5871,146.5871,146.3404,146.5231,11713.0
2019-03-11 11:35:00,160.32,160.42,160.26,160.33,7070.0,146.5231,146.6145,146.4683,146.5323,7070.0
2019-03-11 11:40:00,160.35,160.45,160.3,160.31,15291.0,146.5506,146.642,146.5049,146.514,15291.0
2019-03-11 11:45:00,160.29,160.36,160.09,160.21,7299.0,146.4957,146.5597,146.3129,146.4226,7299.0
2019-03-11 11:50:00,160.19,160.27,160.14,160.16,8854.0,146.4043,146.4775,146.3586,146.3769,8854.0
2019-03-11 11:55:00,160.19,160.38,160.17,160.25,8290.0,146.4043,146.578,146.3861,146.4592,8290.0
2019-03-11 12:00:00,160.22,160.37,160.15,160.37,10838.0,146.4318,146.5688,146.3678,146.5688,10838.0
2019-03-11 12:05:00,160.36,160.4,160.3,160.31,5060.0,146.5597,146.5963,146.5049,146.514,5060.0
2019-03-11 12:10:00,160.3,160.3,160.12,160.12,4300.0,146.5049,146.5049,146.3404,146.3404,4300.0
2019-03-11 12:15:00,160.13,160.15,160.02,160.07,5333.0,146.3495,146.3678,146.249,146.2947,5333.0
2019-03-11 12:20:00,160.08,160.08,159.96,159.98,7730.0,146.3038,146.3038,146.1941,146.2124,7730.0
2019-03-11 12:25:00,160.0,160.16,160.0,160.11,5872.0,146.2307,146.3769,146.2307,146.3312,5872.0
2019-03-11 12:30:00,160.07,160.26,160.07,160.21,11613.0,146.2947,146.4683,146.2947,146.4226,11613.0
2019-03-11 12:35:00,160.21,160.3,160.13,160.22,12969.0,146.4226,146.5049,146.3495,146.4318,12969.0
2019-03-11 12:40:00,160.24,160.25,160.12,160.2,6266.0,146.45,146.4592,146.3404,146.4135,6266.0
2019-03-11 12:45:00,160.18,160.26,160.06,160.09,15164.0,146.3952,146.4683,146.2855,146.3129,15164.0
2019-03-11 12:50:00,160.08,160.12,159.99,160.0,6902.0,146.3038,146.3404,146.2215,146.2307,6902.0
2019-03-11 12:55:00,159.98,160.02,159.88,159.9,8039.0,146.2124,146.249,146.121,146.1393,8039.0
2019-03-11 13:00:00,159.91,159.97,159.89,159.89,6197.0,146.1484,146.2033,146.1302,146.1302,6197.0
2019-03-11 13:05:00,159.93,160.03,159.93,160.01,6127.0,146.1667,146.2581,146.1667,146.2398,6127.0
2019-03-11 13:10:00,160.02,160.02,159.9,159.96,7884.0,146.249,146.249,146.1393,146.1941,7884.0
2019-03-11 13:15:00,159.98,160.14,159.98,160.07,7451.0,146.2124,146.3586,146.2124,146.2947,7451.0
2019-03-11 13:20:00,160.04,160.08,159.98,160.03,3485.0,146.2672,146.3038,146.2124,146.2581,3485.0
2019-03-11 13:25:00,160.0,160.06,159.96,159.97,8112.0,146.2307,146.2855,146.1941,146.2033,8112.0
2019-03-11 13:30:00,160.02,160.09,159.99,159.99,5112.0,146.249,146.3129,146.2215,146.2215,5112.0
2019-03-11 13:35:00,160.02,160.08,159.96,159.96,8772.0,146.249,146.3038,146.1941,146.1941,8772.0
2019-03-11 13:40:00,159.95,159.99,159.9,159.94,7650.0,146.185,146.2215,146.1393,146.1758,7650.0
2019-03-11 13:45:00,159.94,159.94,159.86,159.9,6158.0,146.1758,146.1758,146.1027,146.1393,6158.0
2019-03-11 13:50:00,159.9,160.02,159.89,159.93,11148.0,146.1393,146.249,146.1302,146.1667,11148.0
2019-03-11 13:55:00,159.93,160.0,159.88,159.98,5261.0,146.1667,146.2307,146.121,146.2124,5261.0
2019-03-11 14:00:00,159.95,160.03,159.92,160.03,3973.0,146.185,146.2581,146.1576,146.2581,3973.0
2019-03-11 14:05:00,160.03,160.11,159.93,160.0,6124.0,146.2581,146.3312,146.1667,146.2307,6124.0
2019-03-11 14:10:00,160.02,160.06,159.97,160.06,6717.0,146.249,146.2855,146.2033,146.2855,6717.0
2019-03-11 14:15:00,160.05,160.08,159.95,160.08,5927.0,146.2764,146.3038,146.185,146.3038,5927.0
2019-03-11 14:20:00,160.05,160.23,160.01,160.22,5452.0,146.2764,146.4409,146.2398,146.4318,5452.0
2019-03-11 14:25:00,160.21,160.31,160.16,160.31,4276.0,146.4226,146.514,146.3769,146.514,4276.0
2019-03-11 14:30:00,160.33,160.47,160.31,160.46,6161.0,146.5323,146.6602,146.514,146.6511,6161.0
2019-03-11 14:35:00,160.43,160.55,160.42,160.43,10410.0,146.6237,146.7334,146.6145,146.6237,10410.0
2019-03-11 14:40:00,160.42,160.42,160.26,160.27,4530.0,146.6145,146.6145,146.4683,146.4775,4530.0
2019-03-11 14:45:00,160.25,160.31,160.24,160.27,4535.0,146.4592,146.514,146.45,146.4775,4535.0
2019-03-11 14:50:00,160.28,160.29,160.02,160.05,15582.0,146.4866,146.4957,146.249,146.2764,15582.0
2019-03-11 14:55:00,160.06,160.06,159.92,160.0,9261.0,146.2855,146.2855,146.1576,146.2307,9261.0
2019-03-11 15:00:00,159.98,159.98,159.86,159.89,9044.0,146.2124,146.2124,146.1027,146.1302,9044.0
2019-03-11 15:05:00,159.86,159.99,159.8,159.99,5067.0,146.1027,146.2215,146.0479,146.2215,5067.0
2019-03-11 15:10:00,159.98,160.09,159.95,160.02,5957.0,146.2124,146.3129,146.185,146.249,5957.0
2019-03-11 15:15:00,160.0,160.07,159.92,159.97,7192.0,146.2307,146.2947,146.1576,146.2033,7192.0
2019-03-11 15:20:00,159.97,160.14,159.96,160.07,9228.0,146.2033,146.3586,146.1941,146.2947,9228.0
2019-03-11 15:25:00,160.06,160.08,159.9,159.96,6938.0,146.2855,146.3038,146.1393,146.1941,6938.0
2019-03-11 15:30:00,159.95,160.1,159.9,160.1,6999.0,146.185,146.3221,146.1393,146.3221,6999.0
2019-03-11 15:35:00,160.12,160.26,160.12,160.15,12286.0,146.3404,146.4683,146.3404,146.3678,12286.0
2019-03-11 15:40:00,160.11,160.31,160.09,160.31,16500.0,146.3312,146.514,146.3129,146.514,16500.0
2019-03-11 15:45:00,160.31,160.66,160.31,160.61,23216.0,146.514,146.8339,146.514,146.7882,23216.0
2019-03-11 15:50:00,160.62,160.62,160.38,160.44,22037.0,146.7973,146.7973,146.578,146.6328,22037.0
2019-03-11 15:55:00,160.44,160.48,160.27,160.4,75469.0,146.6328,146.6694,146.4775,146.5963,75469.0
2019-03-12 09:30:00,160.56,161.0,160.56,160.73,23376.0,146.7425,147.1446,146.7425,146.8979,23376.0
2019-03-12 09:35:00,160.69,160.83,160.57,160.78,8814.0,146.8613,146.9893,146.7516,146.9436,8814.0
2019-03-12 09:40:00,160.64,160.71,159.63,159.63,11422.0,146.8156,146.8796,145.8925,145.8925,11422.0
2019-03-12 09:45:00,159.63,159.73,159.25,159.3,19015.0,145.8925,145.9839,145.5452,145.5909,19015.0
2019-03-12 09:50:00,159.36,159.44,159.07,159.44,26518.0,145.6458,145.7189,145.3807,145.7189,26518.0
2019-03-12 09:55:00,159.39,159.72,159.39,159.6,26088.0,145.6732,145.9748,145.6732,145.8651,26088.0
2019-03-12 10:00:00,159.59,159.69,159.38,159.51,9131.0,145.856,145.9474,145.664,145.7829,9131.0
2019-03-12 10:05:00,159.62,159.64,159.05,159.12,37082.0,145.8834,145.9017,145.3624,145.4264,37082.0
2019-03-12 10:10:00,159.2,159.45,159.19,159.39,6916.0,145.4995,145.728,145.4904,145.6732,6916.0
2019-03-12 10:15:00,159.39,159.86,159.39,159.81,6951.0,145.6732,146.1027,145.6732,146.057,6951.0
2019-03-12 10:20:00,159.83,159.89,159.7,159.89,5264.0,146.0753,146.1302,145.9565,146.1302,5264.0
2019-03-12 10:25:00,159.88,159.94,159.77,159.94,4020.0,146.121,146.1758,146.0205,146.1758,4020.0
2019-03-12 10:30:00,159.89,160.11,159.84,160.06,12391.0,146.1302,146.3312,146.0845,146.2855,12391.0
2019-03-12 10:35:00,160.05,160.08,159.83,159.85,8474.0,146.2764,146.3038,146.0753,146.0936,8474.0
2019-03-12 10:40:00,159.86,159.94,159.6,159.73,8950.0,146.1027,146.1758,145.8651,145.9839,8950.0
2019-03-12 10:45:00,159.64,159.7,159.61,159.69,4023.0,145.9017,145.9565,145.8742,145.9474,4023.0
2019-03-12 10:50:00,159.71,159.9,159.69,159.8,9634.0,145.9656,146.1393,145.9474,146.0479,9634.0
2019-03-12 10:55:00,159.78,159.84,159.67,159.67,8149.0,146.0296,146.0845,145.9291,145.9291,8149.0
2019-03-12 11:00:00,159.71,159.71,159.44,159.44,19994.0,145.9656,145.9656,145.7189,145.7189,19994.0
2019-03-12 11:05:00,159.49,159.64,159.36,159.62,11862.0,145.7646,145.9017,145.6458,145.8834,11862.0
2019-03-12 11:10:00,159.62,159.65,159.27,159.35,5800.0,145.8834,145.9108,145.5635,145.6366,5800.0
2019-03-12 11:15:00,159.37,159.49,159.25,159.35,4908.0,145.6549,145.7646,145.5452,145.6366,4908.0
2019-03-12 11:20:00,159.32,159.37,159.22,159.25,9236.0,145.6092,145.6549,145.5178,145.5452,9236.0
2019-03-12 11:25:00,159.28,159.51,159.22,159.46,12230.0,145.5726,145.7829,145.5178,145.7372,12230.0
2019-03-12 11:30:00,159.46,159.51,159.35,159.5,4770.0,145.7372,145.7829,145.6366,145.7737,4770.0
2019-03-12 11:35:00,159.52,159.71,159.52,159.67,6637.0,145.792,145.9656,145.792,145.9291,6637.0
2019-03-12 11:40:00,159.65,159.67,159.53,159.56,7003.0,145.9108,145.9291,145.8011,145.8286,7003.0
2019-03-12 11:45:00,159.56,159.59,159.46,159.5,6037.0,145.8286,145.856,145.7372,145.7737,6037.0
2019-03-12 11:50:00,159.49,159.64,159.48,159.56,10295.0,145.7646,145.9017,145.7554,145.8286,10295.0
2019-03-12 11:55:00,159.56,159.72,159.47,159.59,12963.0,145.8286,145.9748,145.7463,145.856,12963.0
2019-03-12 12:00:00,159.71,159.73,159.34,159.46,13810.0,145.9656,145.9839,145.6275,145.7372,13810.0
2019-03-12 12:05:00,159.42,159.45,159.24,159.24,4075.0,145.7006,145.728,145.5361,145.5361,4075.0
2019-03-12 12:10:00,159.24,159.31,159.2,159.31,5254.0,145.5361,145.6001,145.4995,145.6001,5254.0
2019-03-12 12:15:00,159.31,159.35,159.17,159.22,6905.0,145.6001,145.6366,145.4721,145.5178,6905.0
2019-03-12 12:20:00,159.23,159.24,159.08,159.13,4976.0,145.527,145.5361,145.3899,145.4356,4976.0
2019-03-12 12:25:00,159.13,159.21,159.1,159.18,8937.0,145.4356,145.5087,145.4081,145.4813,8937.0
2019-03-12 12:30:00,159.12,159.22,159.09,159.12,5005.0,145.4264,145.5178,145.399,145.4264,5005.0
2019-03-12 12:35:00,159.15,159.34,159.12,159.34,5316.0,145.4538,145.6275,145.4264,145.6275,5316.0
2019-03-12 12:40:00,159.34,159.51,159.26,159.29,24698.0,145.6275,145.7829,145.5544,145.5818,24698.0
2019-03-12 12:45:00,159.29,159.33,159.24,159.33,2817.0,145.5818,145.6183,145.5361,145.6183,2817.0
2019-03-12 12:50:00,159.32,159.42,159.21,159.42,33234.0,145.6092,145.7006,145.5087,145.7006,33234.0
2019-03-12 12:55:00,159.49,159.57,159.36,159.42,20797.0,145.7646,145.8377,145.6458,145.7006,20797.0
2019-03-12 13:00:00,159.44,159.46,159.34,159.38,3806.0,145.7189,145.7372,145.6275,145.664,3806.0
2019-03-12 13:05:00,159.39,159.43,159.31,159.36,13814.0,145.6732,145.7097,145.6001,145.6458,13814.0
2019-03-12 13:10:00,159.36,159.38,159.29,159.31,13010.0,145.6458,145.664,145.5818,145.6001,13010.0
2019-03-12 13:15:00,159.3,159.32,159.2,159.2,19699.0,145.5909,145.6092,145.4995,145.4995,19699.0
2019-03-12 13:20:00,159.21,159.29,159.13,159.26,7446.0,145.5087,145.5818,145.4356,145.5544,7446.0
2019-03-12 13:25:00,159.27,159.36,159.23,159.24,7222.0,145.5635,145.6458,145.527,145.5361,7222.0
2019-03-12 13:30:00,159.27,159.33,159.19,159.33,3455.0,145.5635,145.6183,145.4904,145.6183,3455.0
2019-03-12 13:35:00,159.31,159.36,159.22,159.35,4018.0,145.6001,145.6458,145.5178,145.6366,4018.0
2019-03-12 13:40:00,159.38,159.54,159.37,159.47,9046.0,145.664,145.8103,145.6549,145.7463,9046.0
2019-03-12 13:45:00,159.45,159.77,159.34,159.73,7286.0,145.728,146.0205,145.6275,145.9839,7286.0
2019-03-12 13:50:00,159.73,159.73,159.55,159.59,10411.0,145.9839,145.9839,145.8194,145.856,10411.0
2019-03-12 13:55:00,159.61,159.67,159.58,159.64,6223.0,145.8742,145.9291,145.8468,145.9017,6223.0
2019-03-12 14:00:00,159.66,159.67,159.58,159.64,9375.0,145.9199,145.9291,145.8468,145.9017,9375.0
2019-03-12 14:05:00,159.63,159.65,159.57,159.62,11560.0,145.8925,145.9108,145.8377,145.8834,11560.0
2019-03-12 14:10:00,159.63,159.7,159.62,159.7,15165.0,145.8925,145.9565,145.8834,145.9565,15165.0
2019-03-12 14:15:00,159.7,159.82,159.68,159.8,4830.0,145.9565,146.0662,145.9382,146.0479,4830.0
2019-03-12 14:20:00,159.78,159.83,159.69,159.73,5334.0,146.0296,146.0753,145.9474,145.9839,5334.0
2019-03-12 14:25:00,159.68,159.71,159.56,159.56,4733.0,145.9382,145.9656,145.8286,145.8286,4733.0
2019-03-12 14:30:00,159.61,159.7,159.6,159.7,7215.0,145.8742,145.9565,145.8651,145.9565,7215.0
2019-03-12 14:35:00,159.68,159.69,159.47,159.47,4678.0,145.9382,145.9474,145.7463,145.7463,4678.0
2019-03-12 14:40:00,159.5,159.54,159.41,159.41,5435.0,145.7737,145.8103,145.6915,145.6915,5435.0
2019-03-12 14:45:00,159.44,159.54,159.4,159.5,6669.0,145.7189,145.8103,145.6823,145.7737,6669.0
2019-03-12 14:50:00,159.52,159.55,159.45,159.46,6200.0,145.792,145.8194,145.728,145.7372,6200.0
2019-03-12 14:55:00,159.49,159.65,159.45,159.65,3903.0,145.7646,145.9108,145.728,145.9108,3903.0
2019-03-12 15:00:00,159.61,159.61,159.46,159.53,16054.0,145.8742,145.8742,145.7372,145.8011,16054.0
2019-03-12 15:05:00,159.52,159.67,159.39,159.64,26498.0,145.792,145.9291,145.6732,145.9017,26498.0
2019-03-12 15:10:00,159.61,159.69,159.56,159.58,4390.0,145.8742,145.9474,145.8286,145.8468,4390.0
2019-03-12 15:15:00,159.55,159.57,159.34,159.4,20879.0,145.8194,145.8377,145.6275,145.6823,20879.0
2019-03-12 15:20:00,159.38,159.49,159.27,159.49,8931.0,145.664,145.7646,145.5635,145.7646,8931.0
2019-03-12 15:25:00,159.49,159.64,159.46,159.54,7882.0,145.7646,145.9017,145.7372,145.8103,7882.0
2019-03-12 15:30:00,159.57,159.61,159.44,159.5,11924.0,145.8377,145.8742,145.7189,145.7737,11924.0
2019-03-12 15:35:00,159.49,159.51,159.38,159.49,11594.0,145.7646,145.7829,145.664,145.7646,11594.0
2019-03-12 15:40:00,159.47,159.52,159.42,159.52,20791.0,145.7463,145.792,145.7006,145.792,20791.0
2019-03-12 15:45:00,159.54,159.63,159.41,159.41,30523.0,145.8103,145.8925,145.6915,145.6915,30523.0
2019-03-12 15:50:00,159.43,159.43,159.13,159.15,33073.0,145.7097,145.7097,145.4356,145.4538,33073.0
2019-03-12 15:55:00,159.14,159.18,158.72,159.18,121260.0,145.4447,145.4813,145.0608,145.4813,121260.0
2019-03-13 09:30:00,159.76,159.77,159.0,159.37,23857.0,146.0113,146.0205,145.3167,145.6549,23857.0
2019-03-13 09:35:00,159.44,159.45,158.84,158.92,19265.0,145.7189,145.728,145.1705,145.2436,19265.0
2019-03-13 09:40:00,158.9,159.3,158.9,159.25,7167.0,145.2254,145.5909,145.2254,145.5452,7167.0
2019-03-13 09:45:00,159.27,159.3,158.81,159.03,17456.0,145.5635,145.5909,145.1431,145.3442,17456.0
2019-03-13 09:50:00,159.1,159.26,158.94,159.21,23111.0,145.4081,145.5544,145.2619,145.5087,23111.0
2019-03-13 09:55:00,159.24,159.47,159.24,159.45,40459.0,145.5361,145.7463,145.5361,145.728,40459.0
2019-03-13 10:00:00,159.43,159.55,159.12,159.48,21851.0,145.7097,145.8194,145.4264,145.7554,21851.0
2019-03-13 10:05:00,159.47,159.51,159.41,159.45,6271.0,145.7463,145.7829,145.6915,145.728,6271.0
2019-03-13 10:10:00,159.47,159.65,159.45,159.56,7437.0,145.7463,145.9108,145.728,145.8286,7437.0
2019-03-13 10:15:00,159.56,159.63,159.48,159.59,6164.0,145.8286,145.8925,145.7554,145.856,6164.0
2019-03-13 10:20:00,159.59,159.68,159.47,159.52,6512.0,145.856,145.9382,145.7463,145.792,6512.0
2019-03-13 10:25:00,159.53,159.53,159.33,159.35,8012.0,145.8011,145.8011,145.6183,145.6366,8012.0
2019-03-13 10:30:00,159.4,159.5,159.26,159.43,9426.0,145.6823,145.7737,145.5544,145.7097,9426.0
2019-03-13 10:35:00,159.44,159.45,159.17,159.23,12968.0,145.7189,145.728,145.4721,145.527,12968.0
2019-03-13 10:40:00,159.22,159.26,158.96,159.02,30383.0,145.5178,145.5544,145.2802,145.335,30383.0
2019-03-13 10:45:00,159.04,159.13,159.02,159.13,8375.0,145.3533,145.4356,145.335,145.4356,8375.0
2019-03-13 10:50:00,159.13,159.43,159.13,159.4,14224.0,145.4356,145.7097,145.4356,145.6823,14224.0
2019-03-13 10:55:00,159.42,159.67,159.41,159.67,8954.0,145.7006,145.9291,145.6915,145.9291,8954.0
2019-03-13 11:00:00,159.7,159.85,159.62,159.79,12942.0,145.9565,146.0936,145.8834,146.0388,12942.0
2019-03-13 11:05:00,159.87,159.87,159.49,159.61,26327.0,146.1119,146.1119,145.7646,145.8742,26327.0
2019-03-13 11:10:00,159.66,159.9,159.66,159.9,6151.0,145.9199,146.1393,145.9199,146.1393,6151.0
2019-03-13 11:15:00,159.94,160.14,159.94,160.04,6060.0,146.1758,146.3586,146.1758,146.2672,6060.0
2019-03-13 11:20:00,160.07,160.17,160.01,160.05,3440.0,146.2947,146.3861,146.2398,146.2764,3440.0
2019-03-13 11:25:00,160.09,160.2,160.03,160.2,5361.0,146.3129,146.4135,146.2581,146.4135,5361.0
2019-03-13 11:30:00,160.2,160.4,160.2,160.38,6757.0,146.4135,146.5963,146.4135,146.578,6757.0
2019-03-13 11:35:00,160.37,160.4,160.26,160.29,7474.0,146.5688,146.5963,146.4683,146.4957,7474.0
2019-03-13 11:40:00,160.28,160.28,159.92,160.02,7436.0,146.4866,146.4866,146.1576,146.249,7436.0
2019-03-13 11:45:00,160.03,160.11,159.89,159.94,4740.0,146.2581,146.3312,146.1302,146.1758,4740.0
2019-03-13 11:50:00,159.98,160.05,159.93,160.05,9257.0,146.2124,146.2764,146.1667,146.2764,9257.0
2019-03-13 11:55:00,160.11,160.19,160.06,160.18,10355.0,146.3312,146.4043,146.2855,146.3952,10355.0
2019-03-13 12:00:00,160.14,160.27,160.03,160.24,9712.0,146.3586,146.4775,146.2581,146.45,9712.0
2019-03-13 12:05:00,160.25,160.28,160.21,160.22,6326.0,146.4592,146.4866,146.4226,146.4318,6326.0
2019-03-13 12:10:00,160.23,160.33,160.21,160.21,3800.0,146.4409,146.5323,146.4226,146.4226,3800.0
2019-03-13 12:15:00,160.24,160.29,160.2,160.25,5349.0,146.45,146.4957,146.4135,146.4592,5349.0
2019-03-13 12:20:00,160.26,160.26,160.18,160.24,6000.0,146.4683,146.4683,146.3952,146.45,6000.0
2019-03-13 12:25:00,160.25,160.35,160.18,160.34,11191.0,146.4592,146.5506,146.3952,146.5414,11191.0
2019-03-13 12:30:00,160.34,160.46,160.26,160.36,10980.0,146.5414,146.6511,146.4683,146.5597,10980.0
2019-03-13 12:35:00,160.36,160.52,160.33,160.37,9070.0,146.5597,146.7059,146.5323,146.5688,9070.0
2019-03-13 12:40:00,160.34,160.43,160.29,160.33,8290.0,146.5414,146.6237,146.4957,146.5323,8290.0
2019-03-13 12:45:00,160.38,160.42,160.29,160.42,4902.0,146.578,146.6145,146.4957,146.6145,4902.0
2019-03-13 12:50:00,160.42,160.5,160.39,160.4,7596.0,146.6145,146.6877,146.5871,146.5963,7596.0
2019-03-13 12:55:00,160.4,160.5,160.36,160.45,13812.0,146.5963,146.6877,146.5597,146.642,13812.0
2019-03-13 13:00:00,160.44,160.45,160.23,160.37,24311.0,146.6328,146.642,146.4409,146.5688,24311.0
2019-03-13 13:05:00,160.4,160.62,160.36,160.62,13909.0,146.5963,146.7973,146.5597,146.7973,13909.0
2019-03-13 13:10:00,160.62,160.7,160.61,160.66,16447.0,146.7973,146.8704,146.7882,146.8339,16447.0
2019-03-13 13:15:00,160.71,160.8,160.7,160.76,10803.0,146.8796,146.9618,146.8704,146.9253,10803.0
2019-03-13 13:20:00,160.77,160.8,160.71,160.77,6261.0,146.9344,146.9618,146.8796,146.9344,6261.0
2019-03-13 13:25:00,160.76,160.8,160.72,160.75,4982.0,146.9253,146.9618,146.8887,146.9161,4982.0
2019-03-13 13:30:00,160.75,160.8,160.69,160.79,13612.0,146.9161,146.9618,146.8613,146.9527,13612.0
2019-03-13 13:35:00,160.78,160.9,160.76,160.89,9406.0,146.9436,147.0532,146.9253,147.0441,9406.0
2019-03-13 13:40:00,160.88,160.88,160.67,160.67,9595.0,147.035,147.035,146.843,146.843,9595.0
2019-03-13 13:45:00,160.69,160.69,160.55,160.64,10310.0,146.8613,146.8613,146.7334,146.8156,10310.0
2019-03-13 13:50:00,160.66,160.79,160.66,160.69,13592.0,146.8339,146.9527,146.8339,146.8613,13592.0
2019-03-13 13:55:00,160.72,160.74,160.65,160.72,7777.0,146.8887,146.907,146.8247,146.8887,7777.0
2019-03-13 14:00:00,160.72,160.94,160.72,160.89,13544.0,146.8887,147.0898,146.8887,147.0441,13544.0
2019-03-13 14:05:00,160.89,160.98,160.86,160.87,6390.0,147.0441,147.1263,147.0167,147.0258,6390.0
2019-03-13 14:10:00,160.88,160.9,160.82,160.89,7318.0,147.035,147.0532,146.9801,147.0441,7318.0
2019-03-13 14:15:00,160.9,160.96,160.83,160.85,12461.0,147.0532,147.1081,146.9893,147.0075,12461.0
2019-03-13 14:20:00,160.84,160.85,160.7,160.7,6762.0,146.9984,147.0075,146.8704,146.8704,6762.0
2019-03-13 14:25:00,160.7,160.75,160.58,160.63,7704.0,146.8704,146.9161,146.7608,146.8065,7704.0
2019-03-13 14:30:00,160.61,160.61,160.35,160.41,7508.0,146.7882,146.7882,146.5506,146.6054,7508.0
2019-03-13 14:35:00,160.39,160.46,160.38,160.38,3664.0,146.5871,146.6511,146.578,146.578,3664.0
2019-03-13 14:40:00,160.38,160.41,160.26,160.4,4957.0,146.578,146.6054,146.4683,146.5963,4957.0
2019-03-13 14:45:00,160.4,160.4,159.84,159.84,19952.0,146.5963,146.5963,146.0845,146.0845,19952.0
2019-03-13 14:50:00,159.83,159.85,159.42,159.74,27801.0,146.0753,146.0936,145.7006,145.9931,27801.0
2019-03-13 14:55:00,159.7,159.74,159.56,159.61,13624.0,145.9565,145.9931,145.8286,145.8742,13624.0
2019-03-13 15:00:00,159.59,159.71,159.44,159.65,11282.0,145.856,145.9656,145.7189,145.9108,11282.0
2019-03-13 15:05:00,159.7,159.72,159.47,159.5,8050.0,145.9565,145.9748,145.7463,145.7737,8050.0
2019-03-13 15:10:00,159.51,159.53,159.35,159.4,15069.0,145.7829,145.8011,145.6366,145.6823,15069.0
2019-03-13 15:15:00,159.36,159.53,159.34,159.51,5909.0,145.6458,145.8011,145.6275,145.7829,5909.0
2019-03-13 15:20:00,159.49,159.56,159.36,159.54,14369.0,145.7646,145.8286,145.6458,145.8103,14369.0
2019-03-13 15:25:00,159.54,159.65,159.48,159.54,13333.0,145.8103,145.9108,145.7554,145.8103,13333.0
2019-03-13 15:30:00,159.5,159.87,159.46,159.78,11327.0,145.7737,146.1119,145.7372,146.0296,11327.0
2019-03-13 15:35:00,159.8,159.96,159.77,159.91,17694.0,146.0479,146.1941,146.0205,146.1484,17694.0
2019-03-13 15:40:00,159.9,159.93,159.83,159.91,20079.0,146.1393,146.1667,146.0753,146.1484,20079.0
2019-03-13 15:45:00,159.91,159.94,159.67,159.68,24612.0,146.1484,146.1758,145.9291,145.9382,24612.0
2019-03-13 15:50:00,159.68,159.88,159.67,159.72,39267.0,145.9382,146.121,145.9291,145.9748,39267.0
2019-03-13 15:55:00,159.77,159.81,159.52,159.68,81271.0,146.0205,146.057,145.792,145.9382,81271.0
2019-03-14 09:30:00,159.06,159.24,158.26,158.49,37387.0,145.3716,145.5361,144.6404,144.8506,37387.0
2019-03-14 09:35:00,158.49,158.99,158.42,158.89,33555.0,144.8506,145.3076,144.7867,145.2162,33555.0
2019-03-14 09:40:00,158.84,158.9,158.29,158.37,23245.0,145.1705,145.2254,144.6678,144.741,23245.0
2019-03-14 09:45:00,158.37,158.58,157.5,157.76,41392.0,144.741,144.9329,143.9458,144.1835,41392.0
2019-03-14 09:50:00,157.79,157.95,157.65,157.95,11763.0,144.2109,144.3571,144.0829,144.3571,11763.0
2019-03-14 09:55:00,157.88,158.06,157.4,157.56,37877.0,144.2931,144.4576,143.8544,144.0007,37877.0
2019-03-14 10:00:00,157.52,157.65,157.32,157.42,12244.0,143.9641,144.0829,143.7813,143.8727,12244.0
2019-03-14 10:05:00,157.42,157.49,157.04,157.13,21475.0,143.8727,143.9367,143.5254,143.6077,21475.0
2019-03-14 10:10:00,157.09,157.2,157.06,157.06,9250.0,143.5711,143.6716,143.5437,143.5437,9250.0
2019-03-14 10:15:00,157.16,157.16,156.96,157.0,16820.0,143.6351,143.6351,143.4523,143.4889,16820.0
2019-03-14 10:20:00,157.03,157.83,156.98,157.51,93789.0,143.5163,144.2474,143.4706,143.955,93789.0
2019-03-14 10:25:00,157.51,157.51,157.08,157.12,25957.0,143.955,143.955,143.562,143.5985,25957.0
2019-03-14 10:30:00,157.13,157.52,157.09,157.43,9405.0,143.6077,143.9641,143.5711,143.8819,9405.0
2019-03-14 10:35:00,157.39,157.5,157.27,157.38,28896.0,143.8453,143.9458,143.7356,143.8362,28896.0
2019-03-14 10:40:00,157.38,157.46,157.31,157.34,9702.0,143.8362,143.9093,143.7722,143.7996,9702.0
2019-03-14 10:45:00,157.33,157.49,157.3,157.42,9527.0,143.7905,143.9367,143.763,143.8727,9527.0
2019-03-14 10:50:00,157.4,157.4,157.14,157.14,6050.0,143.8544,143.8544,143.6168,143.6168,6050.0
2019-03-14 10:55:00,157.19,157.24,157.09,157.18,10145.0,143.6625,143.7082,143.5711,143.6534,10145.0
2019-03-14 11:00:00,157.21,157.29,157.05,157.05,8620.0,143.6808,143.7539,143.5346,143.5346,8620.0
2019-03-14 11:05:00,157.07,157.23,157.05,157.2,6700.0,143.5528,143.6991,143.5346,143.6716,6700.0
2019-03-14 11:10:00,157.21,157.6,157.21,157.59,11649.0,143.6808,144.0372,143.6808,144.0281,11649.0
2019-03-14 11:15:00,157.59,157.68,157.54,157.59,4395.0,144.0281,144.1103,143.9824,144.0281,4395.0
2019-03-14 11:20:00,157.62,157.63,157.44,157.45,4119.0,144.0555,144.0646,143.891,143.9001,4119.0
2019-03-14 11:25:00,157.46,157.48,157.3,157.33,6762.0,143.9093,143.9276,143.763,143.7905,6762.0
2019-03-14 11:30:00,157.35,157.48,157.31,157.48,14805.0,143.8087,143.9276,143.7722,143.9276,14805.0
2019-03-14 11:35:00,157.48,157.72,157.48,157.72,26985.0,143.9276,144.1469,143.9276,144.1469,26985.0
2019-03-14 11:40:00,157.73,157.93,157.66,157.93,18309.0,144.156,144.3388,144.0921,144.3388,18309.0
2019-03-14 11:45:00,157.94,158.13,157.88,158.06,10041.0,144.348,144.5216,144.2931,144.4576,10041.0
2019-03-14 11:50:00,158.05,158.21,158.05,158.1,18179.0,144.4485,144.5947,144.4485,144.4942,18179.0
2019-03-14 11:55:00,158.08,158.08,157.75,157.8,4225.0,144.4759,144.4759,144.1743,144.22,4225.0
2019-03-14 12:00:00,157.81,157.81,157.7,157.8,4600.0,144.2292,144.2292,144.1286,144.22,4600.0
2019-03-14 12:05:00,157.78,157.8,157.68,157.78,6980.0,144.2017,144.22,144.1103,144.2017,6980.0
2019-03-14 12:10:00,157.77,157.81,157.61,157.73,9433.0,144.1926,144.2292,144.0464,144.156,9433.0
2019-03-14 12:15:00,157.73,158.0,157.73,157.96,8050.0,144.156,144.4028,144.156,144.3662,8050.0
2019-03-14 12:20:00,157.95,158.01,157.86,157.89,10000.0,144.3571,144.4119,144.2749,144.3023,10000.0
2019-03-14 12:25:00,157.85,157.89,157.8,157.81,3921.0,144.2657,144.3023,144.22,144.2292,3921.0
2019-03-14 12:30:00,157.81,157.81,157.61,157.61,7214.0,144.2292,144.2292,144.0464,144.0464,7214.0
2019-03-14 12:35:00,157.61,157.63,157.46,157.53,10083.0,144.0464,144.0646,143.9093,143.9733,10083.0
2019-03-14 12:40:00,157.55,157.77,157.54,157.77,12276.0,143.9915,144.1926,143.9824,144.1926,12276.0
2019-03-14 12:45:00,157.75,157.91,157.75,157.87,9688.0,144.1743,144.3205,144.1743,144.284,9688.0
2019-03-14 12:50:00,157.87,158.08,157.86,157.9,16789.0,144.284,144.4759,144.2749,144.3114,16789.0
2019-03-14 12:55:00,157.87,157.9,157.81,157.84,3701.0,144.284,144.3114,144.2292,144.2566,3701.0
2019-03-14 13:00:00,157.83,157.92,157.78,157.83,3967.0,144.2474,144.3297,144.2017,144.2474,3967.0
2019-03-14 13:05:00,157.82,157.9,157.72,157.77,3997.0,144.2383,144.3114,144.1469,144.1926,3997.0
2019-03-14 13:10:00,157.8,157.8,157.73,157.76,2100.0,144.22,144.22,144.156,144.1835,2100.0
2019-03-14 13:15:00,157.77,157.83,157.73,157.78,4904.0,144.1926,144.2474,144.156,144.2017,4904.0
2019-03-14 13:20:00,157.78,157.88,157.78,157.84,2649.0,144.2017,144.2931,144.2017,144.2566,2649.0
2019-03-14 13:25:00,157.88,157.95,157.85,157.85,7100.0,144.2931,144.3571,144.2657,144.2657,7100.0
2019-03-14 13:30:00,157.88,157.98,157.82,157.82,6934.0,144.2931,144.3845,144.2383,144.2383,6934.0
2019-03-14 13:35:00,157.83,157.9,157.8,157.88,3495.0,144.2474,144.3114,144.22,144.2931,3495.0
2019-03-14 13:40:00,157.88,157.88,157.73,157.76,4100.0,144.2931,144.2931,144.156,144.1835,4100.0
2019-03-14 13:45:00,157.74,157.76,157.63,157.73,10702.0,144.1652,144.1835,144.0646,144.156,10702.0
2019-03-14 13:50:00,157.71,157.72,157.59,157.65,6703.0,144.1378,144.1469,144.0281,144.0829,6703.0
2019-03-14 13:55:00,157.63,157.8,157.63,157.78,5600.0,144.0646,144.22,144.0646,144.2017,5600.0
2019-03-14 14:00:00,157.77,157.78,157.67,157.67,4812.0,144.1926,144.2017,144.1012,144.1012,4812.0
2019-03-14 14:05:00,157.7,157.74,157.59,157.64,8050.0,144.1286,144.1652,144.0281,144.0738,8050.0
2019-03-14 14:10:00,157.63,157.63,157.56,157.56,5018.0,144.0646,144.0646,144.0007,144.0007,5018.0
2019-03-14 14:15:00,157.56,157.61,157.53,157.61,6288.0,144.0007,144.0464,143.9733,144.0464,6288.0
2019-03-14 14:20:00,157.61,157.73,157.58,157.71,6478.0,144.0464,144.156,144.0189,144.1378,6478.0
2019-03-14 14:25:00,157.73,157.75,157.65,157.69,8818.0,144.156,144.1743,144.0829,144.1195,8818.0
2019-03-14 14:30:00,157.64,157.71,157.5,157.52,6800.0,144.0738,144.1378,143.9458,143.9641,6800.0
2019-03-14 14:35:00,157.52,157.56,157.45,157.46,11134.0,143.9641,144.0007,143.9001,143.9093,11134.0
2019-03-14 14:40:00,157.5,157.68,157.48,157.63,6240.0,143.9458,144.1103,143.9276,144.0646,6240.0
2019-03-14 14:45:00,157.62,157.68,157.55,157.55,4823.0,144.0555,144.1103,143.9915,143.9915,4823.0
2019-03-14 14:50:00,157.53,157.63,157.42,157.5,7873.0,143.9733,144.0646,143.8727,143.9458,7873.0
2019-03-14 14:55:00,157.53,157.69,157.53,157.61,7281.0,143.9733,144.1195,143.9733,144.0464,7281.0
2019-03-14 15:00:00,157.62,157.69,157.56,157.69,11761.0,144.0555,144.1195,144.0007,144.1195,11761.0
2019-03-14 15:05:00,157.69,157.76,157.62,157.63,11433.0,144.1195,144.1835,144.0555,144.0646,11433.0
2019-03-14 15:10:00,157.66,157.69,157.54,157.6,9732.0,144.0921,144.1195,143.9824,144.0372,9732.0
2019-03-14 15:15:00,157.59,157.69,157.56,157.59,7406.0,144.0281,144.1195,144.0007,144.0281,7406.0
2019-03-14 15:20:00,157.57,157.69,157.55,157.69,7651.0,144.0098,144.1195,143.9915,144.1195,7651.0
2019-03-14 15:25:00,157.7,157.74,157.63,157.7,17457.0,144.1286,144.1652,144.0646,144.1286,17457.0
2019-03-14 15:30:00,157.69,157.8,157.64,157.67,15344.0,144.1195,144.22,144.0738,144.1012,15344.0
2019-03-14 15:35:00,157.67,157.98,157.63,157.95,21761.0,144.1012,144.3845,144.0646,144.3571,21761.0
2019-03-14 15:40:00,157.95,158.04,157.95,158.04,22526.0,144.3571,144.4394,144.3571,144.4394,22526.0
2019-03-14 15:45:00,158.05,158.09,157.97,158.01,34128.0,144.4485,144.4851,144.3754,144.4119,34128.0
2019-03-14 15:50:00,158.0,158.11,157.97,157.98,39032.0,144.4028,144.5033,144.3754,144.3845,39032.0
2019-03-14 15:55:00,157.95,157.96,157.68,157.76,83917.0,144.3571,144.3662,144.1103,144.1835,83917.0
2019-03-15 09:30:00,157.62,158.35,157.62,158.34,347705.0,144.0555,144.7227,144.0555,144.7135,347705.0
2019-03-15 09:35:00,158.35,158.82,158.26,158.66,19555.0,144.7227,145.1522,144.6404,145.006,19555.0
2019-03-15 09:40:00,158.67,159.27,158.67,159.08,14368.0,145.0151,145.5635,145.0151,145.3899,14368.0
2019-03-15 09:45:00,159.08,159.08,158.7,158.75,10372.0,145.3899,145.3899,145.0426,145.0883,10372.0
2019-03-15 09:50:00,158.79,159.17,158.73,158.93,7333.0,145.1248,145.4721,145.07,145.2528,7333.0
2019-03-15 09:55:00,158.98,159.34,158.89,159.24,18010.0,145.2985,145.6275,145.2162,145.5361,18010.0
2019-03-15 10:00:00,159.3,159.3,158.77,158.92,6534.0,145.5909,145.5909,145.1065,145.2436,6534.0
2019-03-15 10:05:00,158.96,158.96,158.56,158.65,4439.0,145.2802,145.2802,144.9146,144.9969,4439.0
2019-03-15 10:10:00,158.61,158.61,158.38,158.38,8816.0,144.9603,144.9603,144.7501,144.7501,8816.0
2019-03-15 10:15:00,158.4,158.4,158.2,158.21,6673.0,144.7684,144.7684,144.5856,144.5947,6673.0
2019-03-15 10:20:00,158.31,158.39,158.24,158.27,4475.0,144.6861,144.7592,144.6221,144.6496,4475.0
2019-03-15 10:25:00,158.25,158.45,158.25,158.45,3199.0,144.6313,144.8141,144.6313,144.8141,3199.0
2019-03-15 10:30:00,158.46,158.51,158.23,158.3,6311.0,144.8232,144.8689,144.613,144.677,6311.0
2019-03-15 10:35:00,158.31,158.32,158.07,158.13,7086.0,144.6861,144.6953,144.4668,144.5216,7086.0
2019-03-15 10:40:00,158.11,158.18,157.95,158.01,11074.0,144.5033,144.5673,144.3571,144.4119,11074.0
2019-03-15 10:45:00,158.06,158.07,157.99,158.03,6756.0,144.4576,144.4668,144.3937,144.4302,6756.0
2019-03-15 10:50:00,158.05,158.2,158.02,158.19,7477.0,144.4485,144.5856,144.4211,144.5765,7477.0
2019-03-15 10:55:00,158.17,158.39,158.17,158.33,3320.0,144.5582,144.7592,144.5582,144.7044,3320.0
2019-03-15 11:00:00,158.32,158.49,158.26,158.41,10083.0,144.6953,144.8506,144.6404,144.7775,10083.0
2019-03-15 11:05:00,158.44,158.66,158.41,158.66,7441.0,144.8049,145.006,144.7775,145.006,7441.0
2019-03-15 11:10:00,158.65,158.66,158.5,158.64,4021.0,144.9969,145.006,144.8598,144.9877,4021.0
2019-03-15 11:15:00,158.71,158.85,158.7,158.84,3475.0,145.0517,145.1797,145.0426,145.1705,3475.0
2019-03-15 11:20:00,158.87,158.87,158.51,158.63,5589.0,145.1979,145.1979,144.8689,144.9786,5589.0
2019-03-15 11:25:00,158.71,158.82,158.69,158.69,5655.0,145.0517,145.1522,145.0334,145.0334,5655.0
2019-03-15 11:30:00,158.69,158.69,158.5,158.58,4724.0,145.0334,145.0334,144.8598,144.9329,4724.0
2019-03-15 11:35:00,158.58,158.58,158.46,158.46,7270.0,144.9329,144.9329,144.8232,144.8232,7270.0
2019-03-15 11:40:00,158.46,158.46,158.18,158.26,17339.0,144.8232,144.8232,144.5673,144.6404,17339.0
2019-03-15 11:45:00,158.37,158.81,158.37,158.8,8638.0,144.741,145.1431,144.741,145.134,8638.0
2019-03-15 11:50:00,158.86,158.94,158.74,158.79,5070.0,145.1888,145.2619,145.0791,145.1248,5070.0
2019-03-15 11:55:00,158.8,158.83,158.67,158.81,2800.0,145.134,145.1614,145.0151,145.1431,2800.0
2019-03-15 12:00:00,158.83,158.85,158.71,158.82,11200.0,145.1614,145.1797,145.0517,145.1522,11200.0
2019-03-15 12:05:00,158.84,159.02,158.82,159.02,5321.0,145.1705,145.335,145.1522,145.335,5321.0
2019-03-15 12:10:00,159.02,159.2,159.01,159.08,5992.0,145.335,145.4995,145.3259,145.3899,5992.0
2019-03-15 12:15:00,159.07,159.14,158.95,158.97,26797.0,145.3807,145.4447,145.271,145.2893,26797.0
2019-03-15 12:20:00,158.97,159.13,158.93,159.13,16599.0,145.2893,145.4356,145.2528,145.4356,16599.0
2019-03-15 12:25:00,159.1,159.2,159.0,159.08,15060.0,145.4081,145.4995,145.3167,145.3899,15060.0
2019-03-15 12:30:00,159.09,159.15,159.02,159.02,6649.0,145.399,145.4538,145.335,145.335,6649.0
2019-03-15 12:35:00,159.01,159.01,158.67,158.75,11645.0,145.3259,145.3259,145.0151,145.0883,11645.0
2019-03-15 12:40:00,158.75,158.88,158.68,158.88,8450.0,145.0883,145.2071,145.0243,145.2071,8450.0
2019-03-15 12:45:00,158.85,158.93,158.82,158.93,3200.0,145.1797,145.2528,145.1522,145.2528,3200.0
2019-03-15 12:50:00,158.93,159.08,158.86,158.95,9595.0,145.2528,145.3899,145.1888,145.271,9595.0
2019-03-15 12:55:00,158.92,158.93,158.61,158.67,21046.0,145.2436,145.2528,144.9603,145.0151,21046.0
2019-03-15 13:00:00,158.68,158.74,158.63,158.69,5352.0,145.0243,145.0791,144.9786,145.0334,5352.0
2019-03-15 13:05:00,158.7,158.95,158.7,158.89,15578.0,145.0426,145.271,145.0426,145.2162,15578.0
2019-03-15 13:10:00,158.9,158.93,158.7,158.74,20642.0,145.2254,145.2528,145.0426,145.0791,20642.0
2019-03-15 13:15:00,158.74,158.76,158.57,158.58,8387.0,145.0791,145.0974,144.9237,144.9329,8387.0
2019-03-15 13:20:00,158.6,158.6,158.46,158.55,16679.0,144.9512,144.9512,144.8232,144.9055,16679.0
2019-03-15 13:25:00,158.57,158.58,158.38,158.42,16322.0,144.9237,144.9329,144.7501,144.7867,16322.0
2019-03-15 13:30:00,158.42,158.6,158.42,158.54,19572.0,144.7867,144.9512,144.7867,144.8963,19572.0
2019-03-15 13:35:00,158.52,158.52,158.32,158.32,19490.0,144.8781,144.8781,144.6953,144.6953,19490.0
2019-03-15 13:40:00,158.34,158.47,158.32,158.37,27311.0,144.7135,144.8324,144.6953,144.741,27311.0
2019-03-15 13:45:00,158.37,158.66,158.36,158.65,23002.0,144.741,145.006,144.7318,144.9969,23002.0
2019-03-15 13:50:00,158.65,158.67,158.5,158.51,16264.0,144.9969,145.0151,144.8598,144.8689,16264.0
2019-03-15 13:55:00,158.5,158.53,158.15,158.19,17648.0,144.8598,144.8872,144.5399,144.5765,17648.0
2019-03-15 14:00:00,158.18,158.28,158.17,158.2,6050.0,144.5673,144.6587,144.5582,144.5856,6050.0
2019-03-15 14:05:00,158.24,158.24,158.09,158.12,9339.0,144.6221,144.6221,144.4851,144.5125,9339.0
2019-03-15 14:10:00,158.09,158.13,157.85,157.85,16598.0,144.4851,144.5216,144.2657,144.2657,16598.0
2019-03-15 14:15:00,157.86,158.01,157.85,157.97,6119.0,144.2749,144.4119,144.2657,144.3754,6119.0
2019-03-15 14:20:00,157.99,158.01,157.73,157.73,10549.0,144.3937,144.4119,144.156,144.156,10549.0
2019-03-15 14:25:00,157.76,157.81,157.7,157.73,9235.0,144.1835,144.2292,144.1286,144.156,9235.0
2019-03-15 14:30:00,157.77,157.89,157.77,157.82,12195.0,144.1926,144.3023,144.1926,144.2383,12195.0
2019-03-15 14:35:00,157.85,158.1,157.84,158.07,10740.0,144.2657,144.4942,144.2566,144.4668,10740.0
2019-03-15 14:40:00,158.08,158.17,158.06,158.12,6100.0,144.4759,144.5582,144.4576,144.5125,6100.0
2019-03-15 14:45:00,158.11,158.12,157.98,157.98,10705.0,144.5033,144.5125,144.3845,144.3845,10705.0
2019-03-15 14:50:00,157.99,158.0,157.72,157.85,3889.0,144.3937,144.4028,144.1469,144.2657,3889.0
2019-03-15 14:55:00,157.88,157.88,157.79,157.85,5762.0,144.2931,144.2931,144.2109,144.2657,5762.0
2019-03-15 15:00:00,157.84,157.85,157.73,157.75,9855.0,144.2566,144.2657,144.156,144.1743,9855.0
2019-03-15 15:05:00,157.74,157.77,157.64,157.64,9256.0,144.1652,144.1926,144.0738,144.0738,9256.0
2019-03-15 15:10:00,157.61,157.61,157.45,157.53,10924.0,144.0464,144.0464,143.9001,143.9733,10924.0
2019-03-15 15:15:00,157.52,157.64,157.49,157.63,9071.0,143.9641,144.0738,143.9367,144.0646,9071.0
2019-03-15 15:20:00,157.61,157.94,157.56,157.91,13791.0,144.0464,144.348,144.0007,144.3205,13791.0
2019-03-15 15:25:00,157.88,157.93,157.81,157.88,14635.0,144.2931,144.3388,144.2292,144.2931,14635.0
2019-03-15 15:30:00,157.88,157.88,157.62,157.72,19277.0,144.2931,144.2931,144.0555,144.1469,19277.0
2019-03-15 15:35:00,157.72,157.75,157.4,157.51,28669.0,144.1469,144.1743,143.8544,143.955,28669.0
2019-03-15 15:40:00,157.52,158.03,157.52,157.97,54675.0,143.9641,144.4302,143.9641,144.3754,54675.0
2019-03-15 15:45:00,157.96,158.08,157.86,158.06,52043.0,144.3662,144.4759,144.2749,144.4576,52043.0
2019-03-15 15:50:00,158.08,158.08,157.62,157.79,83309.0,144.4759,144.4759,144.0555,144.2109,83309.0
2019-03-15 15:55:00,157.81,158.2,157.76,158.14,114394.0,144.2292,144.5856,144.1835,144.5308,114394.0
2019-03-18 09:30:00,157.98,158.72,157.98,158.21,20975.0,144.3845,145.0608,144.3845,144.5947,20975.0
2019-03-18 09:35:00,158.21,158.33,157.57,158.0,12681.0,144.5947,144.7044,144.0098,144.4028,12681.0
2019-03-18 09:40:00,158.08,158.53,157.9,158.53,11169.0,144.4759,144.8872,144.3114,144.8872,11169.0
2019-03-18 09:45:00,158.52,159.01,158.42,159.0,10687.0,144.8781,145.3259,144.7867,145.3167,10687.0
2019-03-18 09:50:00,159.09,159.29,159.03,159.03,12249.0,145.399,145.5818,145.3442,145.3442,12249.0
2019-03-18 09:55:00,159.03,159.03,158.74,158.86,8006.0,145.3442,145.3442,145.0791,145.1888,8006.0
2019-03-18 10:00:00,158.92,159.21,158.91,159.05,12719.0,145.2436,145.5087,145.2345,145.3624,12719.0
2019-03-18 10:05:00,159.05,159.05,158.84,159.02,6310.0,145.3624,145.3624,145.1705,145.335,6310.0
2019-03-18 10:10:00,158.93,159.11,158.7,158.75,19549.0,145.2528,145.4173,145.0426,145.0883,19549.0
2019-03-18 10:15:00,158.65,159.03,158.55,159.03,6361.0,144.9969,145.3442,144.9055,145.3442,6361.0
2019-03-18 10:20:00,159.07,159.07,158.94,158.98,13239.0,145.3807,145.3807,145.2619,145.2985,13239.0
2019-03-18 10:25:00,158.99,159.43,158.99,159.41,16820.0,145.3076,145.7097,145.3076,145.6915,16820.0
2019-03-18 10:30:00,159.37,159.71,159.37,159.49,14894.0,145.6549,145.9656,145.6549,145.7646,14894.0
2019-03-18 10:35:00,159.47,159.47,159.27,159.31,3403.0,145.7463,145.7463,145.5635,145.6001,3403.0
2019-03-18 10:40:00,159.27,159.48,159.24,159.47,5287.0,145.5635,145.7554,145.5361,145.7463,5287.0
2019-03-18 10:45:00,159.51,159.69,159.39,159.69,4281.0,145.7829,145.9474,145.6732,145.9474,4281.0
2019-03-18 10:50:00,159.66,159.85,159.57,159.58,10381.0,145.9199,146.0936,145.8377,145.8468,10381.0
2019-03-18 10:55:00,159.54,159.83,159.51,159.83,8049.0,145.8103,146.0753,145.7829,146.0753,8049.0
2019-03-18 11:00:00,159.87,159.95,159.83,159.9,9411.0,146.1119,146.185,146.0753,146.1393,9411.0
2019-03-18 11:05:00,159.9,159.92,159.59,159.62,16610.0,146.1393,146.1576,145.856,145.8834,16610.0
2019-03-18 11:10:00,159.58,159.61,159.22,159.24,11092.0,145.8468,145.8742,145.5178,145.5361,11092.0
2019-03-18 11:15:00,159.28,159.42,159.2,159.28,8961.0,145.5726,145.7006,145.4995,145.5726,8961.0
2019-03-18 11:20:00,159.28,159.28,158.74,158.8,13058.0,145.5726,145.5726,145.0791,145.134,13058.0
2019-03-18 11:25:00,158.74,158.81,158.52,158.78,11473.0,145.0791,145.1431,144.8781,145.1157,11473.0
2019-03-18 11:30:00,158.79,158.84,158.7,158.78,10342.0,145.1248,145.1705,145.0426,145.1157,10342.0
2019-03-18 11:35:00,158.83,159.05,158.79,159.03,4033.0,145.1614,145.3624,145.1248,145.3442,4033.0
2019-03-18 11:40:00,158.99,159.0,158.86,158.86,8973.0,145.3076,145.3167,145.1888,145.1888,8973.0
2019-03-18 11:45:00,158.84,158.89,158.68,158.75,11191.0,145.1705,145.2162,145.0243,145.0883,11191.0
2019-03-18 11:50:00,158.77,158.91,158.77,158.9,8890.0,145.1065,145.2345,145.1065,145.2254,8890.0
2019-03-18 11:55:00,158.94,158.97,158.68,158.72,11057.0,145.2619,145.2893,145.0243,145.0608,11057.0
2019-03-18 12:00:00,158.72,158.9,158.72,158.88,7704.0,145.0608,145.2254,145.0608,145.2071,7704.0
2019-03-18 12:05:00,158.88,159.06,158.8,159.06,4208.0,145.2071,145.3716,145.134,145.3716,4208.0
2019-03-18 12:10:00,159.07,159.22,159.03,159.2,6528.0,145.3807,145.5178,145.3442,145.4995,6528.0
2019-03-18 12:15:00,159.22,159.24,159.1,159.13,11846.0,145.5178,145.5361,145.4081,145.4356,11846.0
2019-03-18 12:20:00,159.09,159.23,159.08,159.09,8388.0,145.399,145.527,145.3899,145.399,8388.0
2019-03-18 12:25:00,159.14,159.35,159.14,159.28,5987.0,145.4447,145.6366,145.4447,145.5726,5987.0
2019-03-18 12:30:00,159.27,159.27,159.14,159.2,5480.0,145.5635,145.5635,145.4447,145.4995,5480.0
2019-03-18 12:35:00,159.21,159.46,159.21,159.4,4413.0,145.5087,145.7372,145.5087,145.6823,4413.0
2019-03-18 12:40:00,159.42,159.47,159.3,159.4,8244.0,145.7006,145.7463,145.5909,145.6823,8244.0
2019-03-18 12:45:00,159.47,159.55,159.42,159.47,8641.0,145.7463,145.8194,145.7006,145.7463,8641.0
2019-03-18 12:50:00,159.49,159.84,159.47,159.8,5600.0,145.7646,146.0845,145.7463,146.0479,5600.0
2019-03-18 12:55:00,159.8,159.9,159.57,159.61,9880.0,146.0479,146.1393,145.8377,145.8742,9880.0
2019-03-18 13:00:00,159.62,159.72,159.52,159.72,5036.0,145.8834,145.9748,145.792,145.9748,5036.0
2019-03-18 13:05:00,159.67,159.79,159.59,159.77,6104.0,145.9291,146.0388,145.856,146.0205,6104.0
2019-03-18 13:10:00,159.75,159.95,159.74,159.9,5545.0,146.0022,146.185,145.9931,146.1393,5545.0
2019-03-18 13:15:00,159.88,159.89,159.81,159.86,3258.0,146.121,146.1302,146.057,146.1027,3258.0
2019-03-18 13:20:00,159.88,159.95,159.84,159.94,3280.0,146.121,146.185,146.0845,146.1758,3280.0
2019-03-18 13:25:00,159.97,160.0,159.85,159.87,17434.0,146.2033,146.2307,146.0936,146.1119,17434.0
2019-03-18 13:30:00,159.85,159.87,159.62,159.64,27197.0,146.0936,146.1119,145.8834,145.9017,27197.0
2019-03-18 13:35:00,159.63,159.75,159.62,159.73,6941.0,145.8925,146.0022,145.8834,145.9839,6941.0
2019-03-18 13:40:00,159.74,159.95,159.73,159.93,4598.0,145.9931,146.185,145.9839,146.1667,4598.0
2019-03-18 13:45:00,159.94,159.94,159.74,159.83,6450.0,146.1758,146.1758,145.9931,146.0753,6450.0
2019-03-18 13:50:00,159.82,159.94,159.78,159.92,6000.0,146.0662,146.1758,146.0296,146.1576,6000.0
2019-03-18 13:55:00,159.97,159.97,159.78,159.81,7496.0,146.2033,146.2033,146.0296,146.057,7496.0
2019-03-18 14:00:00,159.86,159.9,159.77,159.77,5694.0,146.1027,146.1393,146.0205,146.0205,5694.0
2019-03-18 14:05:00,159.81,159.9,159.77,159.9,3600.0,146.057,146.1393,146.0205,146.1393,3600.0
2019-03-18 14:10:00,159.86,159.88,159.74,159.74,5092.0,146.1027,146.121,145.9931,145.9931,5092.0
2019-03-18 14:15:00,159.76,159.81,159.74,159.74,4633.0,146.0113,146.057,145.9931,145.9931,4633.0
2019-03-18 14:20:00,159.72,159.81,159.67,159.81,5836.0,145.9748,146.057,145.9291,146.057,5836.0
2019-03-18 14:25:00,159.84,159.89,159.76,159.87,8063.0,146.0845,146.1302,146.0113,146.1119,8063.0
2019-03-18 14:30:00,159.88,159.9,159.65,159.74,8299.0,146.121,146.1393,145.9108,145.9931,8299.0
2019-03-18 14:35:00,159.77,159.88,159.75,159.81,12006.0,146.0205,146.121,146.0022,146.057,12006.0
2019-03-18 14:40:00,159.81,159.86,159.71,159.76,36423.0,146.057,146.1027,145.9656,146.0113,36423.0
2019-03-18 14:45:00,159.75,159.82,159.71,159.71,44329.0,146.0022,146.0662,145.9656,145.9656,44329.0
2019-03-18 14:50:00,159.71,159.74,159.5,159.52,75194.0,145.9656,145.9931,145.7737,145.792,75194.0
2019-03-18 14:55:00,159.5,159.55,159.31,159.45,77232.0,145.7737,145.8194,145.6001,145.728,77232.0
2019-03-18 15:00:00,159.45,159.63,159.45,159.59,11693.0,145.728,145.8925,145.728,145.856,11693.0
2019-03-18 15:05:00,159.62,159.77,159.59,159.69,7857.0,145.8834,146.0205,145.856,145.9474,7857.0
2019-03-18 15:10:00,159.7,159.82,159.62,159.72,7545.0,145.9565,146.0662,145.8834,145.9748,7545.0
2019-03-18 15:15:00,159.72,159.96,159.72,159.96,7323.0,145.9748,146.1941,145.9748,146.1941,7323.0
2019-03-18 15:20:00,159.94,159.94,159.79,159.88,11145.0,146.1758,146.1758,146.0388,146.121,11145.0
2019-03-18 15:25:00,159.91,159.94,159.77,159.77,11773.0,146.1484,146.1758,146.0205,146.0205,11773.0
2019-03-18 15:30:00,159.77,159.94,159.74,159.76,48278.0,146.0205,146.1758,145.9931,146.0113,48278.0
2019-03-18 15:35:00,159.8,160.03,159.8,160.0,26368.0,146.0479,146.2581,146.0479,146.2307,26368.0
2019-03-18 15:40:00,159.97,160.36,159.97,160.31,15404.0,146.2033,146.5597,146.2033,146.514,15404.0
2019-03-18 15:45:00,160.32,160.49,160.32,160.37,26116.0,146.5231,146.6785,146.5231,146.5688,26116.0
2019-03-18 15:50:00,160.36,160.38,160.15,160.23,24826.0,146.5597,146.578,146.3678,146.4409,24826.0
2019-03-18 15:55:00,160.27,160.39,160.12,160.33,116656.0,146.4775,146.5871,146.3404,146.5323,116656.0
2019-03-19 09:30:00,161.43,161.79,160.62,161.59,21680.0,147.5376,147.8666,146.7973,147.6839,21680.0
2019-03-19 09:35:00,161.64,162.1,161.55,162.1,25367.0,147.7296,148.15,147.6473,148.15,25367.0
2019-03-19 09:40:00,162.08,162.17,161.89,162.1,12975.0,148.1317,148.2139,147.958,148.15,12975.0
2019-03-19 09:45:00,162.17,162.5,162.17,162.46,9189.0,148.2139,148.5155,148.2139,148.479,9189.0
2019-03-19 09:50:00,162.42,162.45,162.19,162.39,10288.0,148.4424,148.4698,148.2322,148.415,10288.0
2019-03-19 09:55:00,162.37,162.5,162.25,162.31,9669.0,148.3967,148.5155,148.2871,148.3419,9669.0
2019-03-19 10:00:00,162.4,162.57,162.31,162.55,29739.0,148.4241,148.5795,148.3419,148.5612,29739.0
2019-03-19 10:05:00,162.59,162.91,162.58,162.91,15919.0,148.5978,148.8903,148.5887,148.8903,15919.0
2019-03-19 10:10:00,162.86,163.06,162.81,162.96,22276.0,148.8446,149.0273,148.7989,148.936,22276.0
2019-03-19 10:15:00,162.92,162.92,162.71,162.88,13378.0,148.8994,148.8994,148.7075,148.8628,13378.0
2019-03-19 10:20:00,162.88,162.88,162.74,162.76,7498.0,148.8628,148.8628,148.7349,148.7532,7498.0
2019-03-19 10:25:00,162.79,162.83,162.45,162.5,14247.0,148.7806,148.8171,148.4698,148.5155,14247.0
2019-03-19 10:30:00,162.5,162.5,162.24,162.27,8245.0,148.5155,148.5155,148.2779,148.3053,8245.0
2019-03-19 10:35:00,162.31,162.41,162.23,162.28,6561.0,148.3419,148.4333,148.2688,148.3145,6561.0
2019-03-19 10:40:00,162.24,162.31,162.21,162.25,4307.0,148.2779,148.3419,148.2505,148.2871,4307.0
2019-03-19 10:45:00,162.2,162.33,162.08,162.31,7969.0,148.2414,148.3602,148.1317,148.3419,7969.0
2019-03-19 10:50:00,162.35,162.5,162.31,162.33,8128.0,148.3784,148.5155,148.3419,148.3602,8128.0
2019-03-19 10:55:00,162.34,162.37,162.26,162.31,9800.0,148.3693,148.3967,148.2962,148.3419,9800.0
2019-03-19 11:00:00,162.29,162.65,162.29,162.6,4934.0,148.3236,148.6526,148.3236,148.6069,4934.0
2019-03-19 11:05:00,162.59,162.61,162.39,162.44,8575.0,148.5978,148.6161,148.415,148.4607,8575.0
2019-03-19 11:10:00,162.39,162.86,162.39,162.8,13072.0,148.415,148.8446,148.415,148.7897,13072.0
2019-03-19 11:15:00,162.8,162.82,162.44,162.48,11316.0,148.7897,148.808,148.4607,148.4973,11316.0
2019-03-19 11:20:00,162.53,162.68,162.53,162.61,6443.0,148.543,148.6801,148.543,148.6161,6443.0
2019-03-19 11:25:00,162.64,162.73,162.62,162.7,5276.0,148.6435,148.7257,148.6252,148.6983,5276.0
2019-03-19 11:30:00,162.7,162.75,162.62,162.66,12589.0,148.6983,148.744,148.6252,148.6618,12589.0
2019-03-19 11:35:00,162.66,162.85,162.65,162.81,8323.0,148.6618,148.8354,148.6526,148.7989,8323.0
2019-03-19 11:40:00,162.85,162.95,162.81,162.9,7685.0,148.8354,148.9268,148.7989,148.8811,7685.0
2019-03-19 11:45:00,162.89,163.0,162.85,162.94,12217.0,148.872,148.9725,148.8354,148.9177,12217.0
2019-03-19 11:50:00,162.97,163.02,162.86,163.01,11035.0,148.9451,148.9908,148.8446,148.9817,11035.0
2019-03-19 11:55:00,163.01,163.16,162.98,163.09,22177.0,148.9817,149.1187,148.9542,149.0548,22177.0
2019-03-19 12:00:00,163.1,163.11,162.74,162.74,11295.0,149.0639,149.073,148.7349,148.7349,11295.0
2019-03-19 12:05:00,162.73,162.8,162.47,162.5,10825.0,148.7257,148.7897,148.4881,148.5155,10825.0
2019-03-19 12:10:00,162.47,162.67,162.47,162.65,4360.0,148.4881,148.6709,148.4881,148.6526,4360.0
2019-03-19 12:15:00,162.65,162.65,162.35,162.35,7502.0,148.6526,148.6526,148.3784,148.3784,7502.0
2019-03-19 12:20:00,162.36,162.37,162.21,162.31,8053.0,148.3876,148.3967,148.2505,148.3419,8053.0
2019-03-19 12:25:00,162.29,162.53,162.25,162.38,12476.0,148.3236,148.543,148.2871,148.4059,12476.0
2019-03-19 12:30:00,162.37,162.43,162.29,162.3,4123.0,148.3967,148.4516,148.3236,148.3328,4123.0
2019-03-19 12:35:00,162.28,162.42,162.15,162.42,5896.0,148.3145,148.4424,148.1957,148.4424,5896.0
2019-03-19 12:40:00,162.37,162.53,162.25,162.25,14381.0,148.3967,148.543,148.2871,148.2871,14381.0
2019-03-19 12:45:00,162.27,162.27,160.9,160.9,37591.0,148.3053,148.3053,147.0532,147.0532,37591.0
2019-03-19 12:50:00,160.89,161.31,160.83,161.0,16524.0,147.0441,147.4279,146.9893,147.1446,16524.0
2019-03-19 12:55:00,161.08,161.69,160.95,161.64,30091.0,147.2177,147.7752,147.0989,147.7296,30091.0
2019-03-19 13:00:00,161.7,161.99,161.67,161.99,23586.0,147.7844,148.0494,147.757,148.0494,23586.0
2019-03-19 13:05:00,161.98,161.99,161.72,161.72,5995.0,148.0403,148.0494,147.8027,147.8027,5995.0
2019-03-19 13:10:00,161.69,161.94,161.64,161.74,14756.0,147.7752,148.0037,147.7296,147.8209,14756.0
2019-03-19 13:15:00,161.75,161.87,161.5,161.64,17617.0,147.8301,147.9398,147.6016,147.7296,17617.0
2019-03-19 13:20:00,161.7,161.78,161.59,161.72,3264.0,147.7844,147.8575,147.6839,147.8027,3264.0
2019-03-19 13:25:00,161.63,161.65,161.39,161.41,3996.0,147.7204,147.7387,147.5011,147.5193,3996.0
2019-03-19 13:30:00,161.41,161.59,161.4,161.55,2438.0,147.5193,147.6839,147.5102,147.6473,2438.0
2019-03-19 13:35:00,161.57,161.7,161.52,161.54,3365.0,147.6656,147.7844,147.6199,147.6382,3365.0
2019-03-19 13:40:00,161.53,161.54,161.47,161.52,3592.0,147.629,147.6382,147.5742,147.6199,3592.0
2019-03-19 13:45:00,161.5,161.51,161.38,161.49,1952.0,147.6016,147.6107,147.4919,147.5925,1952.0
2019-03-19 13:50:00,161.51,161.51,161.39,161.4,2372.0,147.6107,147.6107,147.5011,147.5102,2372.0
2019-03-19 13:55:00,161.4,161.41,161.19,161.3,19688.0,147.5102,147.5193,147.3183,147.4188,19688.0
2019-03-19 14:00:00,161.29,161.53,161.29,161.53,2672.0,147.4097,147.629,147.4097,147.629,2672.0
2019-03-19 14:05:00,161.61,161.62,161.41,161.43,3986.0,147.7021,147.7113,147.5193,147.5376,3986.0
2019-03-19 14:10:00,161.36,161.37,161.22,161.37,2400.0,147.4736,147.4828,147.3457,147.4828,2400.0
2019-03-19 14:15:00,161.35,161.36,161.16,161.36,3573.0,147.4645,147.4736,147.2909,147.4736,3573.0
2019-03-19 14:20:00,161.37,161.46,161.37,161.38,2076.0,147.4828,147.565,147.4828,147.4919,2076.0
2019-03-19 14:25:00,161.38,161.67,161.37,161.57,5800.0,147.4919,147.757,147.4828,147.6656,5800.0
2019-03-19 14:30:00,161.58,161.58,161.39,161.45,7269.0,147.6747,147.6747,147.5011,147.5559,7269.0
2019-03-19 14:35:00,161.45,161.58,161.33,161.52,24305.0,147.5559,147.6747,147.4462,147.6199,24305.0
2019-03-19 14:40:00,161.5,161.72,161.5,161.71,1868.0,147.6016,147.8027,147.6016,147.7935,1868.0
2019-03-19 14:45:00,161.71,161.71,161.63,161.65,3857.0,147.7935,147.7935,147.7204,147.7387,3857.0
2019-03-19 14:50:00,161.59,161.63,161.52,161.61,11752.0,147.6839,147.7204,147.6199,147.7021,11752.0
2019-03-19 14:55:00,161.64,161.64,161.21,161.25,7801.0,147.7296,147.7296,147.3366,147.3731,7801.0
2019-03-19 15:00:00,161.31,161.35,161.22,161.35,2300.0,147.4279,147.4645,147.3457,147.4645,2300.0
2019-03-19 15:05:00,161.35,161.43,161.18,161.25,7438.0,147.4645,147.5376,147.3091,147.3731,7438.0
2019-03-19 15:10:00,161.26,161.28,161.05,161.09,9733.0,147.3823,147.4005,147.1903,147.2269,9733.0
2019-03-19 15:15:00,161.1,161.17,160.86,160.86,7607.0,147.236,147.3,147.0167,147.0167,7607.0
2019-03-19 15:20:00,160.84,160.85,160.68,160.82,6132.0,146.9984,147.0075,146.8522,146.9801,6132.0
2019-03-19 15:25:00,160.76,160.85,160.69,160.77,4099.0,146.9253,147.0075,146.8613,146.9344,4099.0
2019-03-19 15:30:00,160.78,160.96,160.68,160.87,6213.0,146.9436,147.1081,146.8522,147.0258,6213.0
2019-03-19 15:35:00,160.84,160.85,160.5,160.54,19274.0,146.9984,147.0075,146.6877,146.7242,19274.0
2019-03-19 15:40:00,160.52,160.52,160.07,160.25,29799.0,146.7059,146.7059,146.2947,146.4592,29799.0
2019-03-19 15:45:00,160.2,160.76,160.2,160.7,24693.0,146.4135,146.9253,146.4135,146.8704,24693.0
2019-03-19 15:50:00,160.72,160.75,160.47,160.51,37987.0,146.8887,146.9161,146.6602,146.6968,37987.0
2019-03-19 15:55:00,160.49,161.05,160.49,160.99,74291.0,146.6785,147.1903,146.6785,147.1355,74291.0
2019-03-20 09:30:00,160.52,160.95,160.34,160.92,12241.0,146.7059,147.0989,146.5414,147.0715,12241.0
2019-03-20 09:35:00,160.77,160.77,159.85,159.97,9127.0,146.9344,146.9344,146.0936,146.2033,9127.0
2019-03-20 09:40:00,159.95,160.02,159.66,159.78,10397.0,146.185,146.249,145.9199,146.0296,10397.0
2019-03-20 09:45:00,159.81,159.94,159.58,159.88,7279.0,146.057,146.1758,145.8468,146.121,7279.0
2019-03-20 09:50:00,159.83,160.05,159.52,159.52,11411.0,146.0753,146.2764,145.792,145.792,11411.0
2019-03-20 09:55:00,159.55,159.86,159.51,159.58,6313.0,145.8194,146.1027,145.7829,145.8468,6313.0
2019-03-20 10:00:00,159.62,159.79,159.55,159.73,5595.0,145.8834,146.0388,145.8194,145.9839,5595.0
2019-03-20 10:05:00,159.7,159.88,159.44,159.78,4749.0,145.9565,146.121,145.7189,146.0296,4749.0
2019-03-20 10:10:00,159.78,159.79,159.6,159.62,3800.0,146.0296,146.0388,145.8651,145.8834,3800.0
2019-03-20 10:15:00,159.63,159.74,159.46,159.74,5438.0,145.8925,145.9931,145.7372,145.9931,5438.0
2019-03-20 10:20:00,159.75,159.77,159.34,159.46,3930.0,146.0022,146.0205,145.6275,145.7372,3930.0
2019-03-20 10:25:00,159.44,159.6,159.43,159.6,7492.0,145.7189,145.8651,145.7097,145.8651,7492.0
2019-03-20 10:30:00,159.6,159.6,159.28,159.28,13883.0,145.8651,145.8651,145.5726,145.5726,13883.0
2019-03-20 10:35:00,159.25,159.33,158.95,158.98,16989.0,145.5452,145.6183,145.271,145.2985,16989.0
2019-03-20 10:40:00,159.0,159.1,158.82,158.95,17844.0,145.3167,145.4081,145.1522,145.271,17844.0
2019-03-20 10:45:00,158.96,159.36,158.95,159.27,13592.0,145.2802,145.6458,145.271,145.5635,13592.0
2019-03-20 10:50:00,159.23,159.24,158.93,159.02,21771.0,145.527,145.5361,145.2528,145.335,21771.0
2019-03-20 10:55:00,159.05,159.35,159.0,159.33,15708.0,145.3624,145.6366,145.3167,145.6183,15708.0
2019-03-20 11:00:00,159.33,159.41,159.14,159.15,34226.0,145.6183,145.6915,145.4447,145.4538,34226.0
2019-03-20 11:05:00,159.15,159.54,159.15,159.52,25567.0,145.4538,145.8103,145.4538,145.792,25567.0
2019-03-20 11:10:00,159.49,159.51,159.35,159.41,7931.0,145.7646,145.7829,145.6366,145.6915,7931.0
2019-03-20 11:15:00,159.33,159.52,159.3,159.49,6689.0,145.6183,145.792,145.5909,145.7646,6689.0
2019-03-20 11:20:00,159.54,159.54,159.42,159.43,12441.0,145.8103,145.8103,145.7006,145.7097,12441.0
2019-03-20 11:25:00,159.45,159.52,159.31,159.33,8382.0,145.728,145.792,145.6001,145.6183,8382.0
2019-03-20 11:30:00,159.35,159.49,159.29,159.35,8670.0,145.6366,145.7646,145.5818,145.6366,8670.0
2019-03-20 11:35:00,159.37,159.47,159.25,159.25,10802.0,145.6549,145.7463,145.5452,145.5452,10802.0
2019-03-20 11:40:00,159.25,159.26,159.13,159.13,9937.0,145.5452,145.5544,145.4356,145.4356,9937.0
2019-03-20 11:45:00,159.18,159.21,158.91,158.92,11870.0,145.4813,145.5087,145.2345,145.2436,11870.0
2019-03-20 11:50:00,158.98,159.05,158.8,158.84,15272.0,145.2985,145.3624,145.134,145.1705,15272.0
2019-03-20 11:55:00,158.81,158.81,158.47,158.67,20986.0,145.1431,145.1431,144.8324,145.0151,20986.0
2019-03-20 12:00:00,158.73,158.9,158.63,158.84,21472.0,145.07,145.2254,144.9786,145.1705,21472.0
2019-03-20 12:05:00,158.85,158.96,158.81,158.93,12017.0,145.1797,145.2802,145.1431,145.2528,12017.0
2019-03-20 12:10:00,158.91,158.97,158.69,158.76,16472.0,145.2345,145.2893,145.0334,145.0974,16472.0
2019-03-20 12:15:00,158.77,158.93,158.75,158.85,15358.0,145.1065,145.2528,145.0883,145.1797,15358.0
2019-03-20 12:20:00,158.83,158.84,158.69,158.69,15681.0,145.1614,145.1705,145.0334,145.0334,15681.0
2019-03-20 12:25:00,158.71,158.94,158.69,158.91,16180.0,145.0517,145.2619,145.0334,145.2345,16180.0
2019-03-20 12:30:00,158.88,158.9,158.02,158.12,40115.0,145.2071,145.2254,144.4211,144.5125,40115.0
2019-03-20 12:35:00,158.16,158.36,158.09,158.36,19388.0,144.549,144.7318,144.4851,144.7318,19388.0
2019-03-20 12:40:00,158.36,158.46,158.35,158.43,9526.0,144.7318,144.8232,144.7227,144.7958,9526.0
2019-03-20 12:45:00,158.43,158.52,158.31,158.38,13330.0,144.7958,144.8781,144.6861,144.7501,13330.0
2019-03-20 12:50:00,158.5,158.5,158.35,158.36,12469.0,144.8598,144.8598,144.7227,144.7318,12469.0
2019-03-20 12:55:00,158.38,158.66,158.37,158.66,20948.0,144.7501,145.006,144.741,145.006,20948.0
2019-03-20 13:00:00,158.6,158.62,158.46,158.61,18457.0,144.9512,144.9694,144.8232,144.9603,18457.0
2019-03-20 13:05:00,158.62,158.77,158.59,158.72,22603.0,144.9694,145.1065,144.942,145.0608,22603.0
2019-03-20 13:10:00,158.75,158.88,158.75,158.81,2726.0,145.0883,145.2071,145.0883,145.1431,2726.0
2019-03-20 13:15:00,158.81,158.82,158.58,158.58,5254.0,145.1431,145.1522,144.9329,144.9329,5254.0
2019-03-20 13:20:00,158.62,158.66,158.5,158.65,7769.0,144.9694,145.006,144.8598,144.9969,7769.0
2019-03-20 13:25:00,158.64,158.71,158.64,158.67,5460.0,144.9877,145.0517,144.9877,145.0151,5460.0
2019-03-20 13:30:00,158.69,158.89,158.68,158.89,5349.0,145.0334,145.2162,145.0243,145.2162,5349.0
2019-03-20 13:35:00,158.89,159.1,158.89,158.97,7883.0,145.2162,145.4081,145.2162,145.2893,7883.0
2019-03-20 13:40:00,159.05,159.05,158.82,158.88,3400.0,145.3624,145.3624,145.1522,145.2071,3400.0
2019-03-20 13:45:00,158.87,158.91,158.78,158.86,58668.0,145.1979,145.2345,145.1157,145.1888,58668.0
2019-03-20 13:50:00,158.86,159.01,158.84,158.95,33481.0,145.1888,145.3259,145.1705,145.271,33481.0
2019-03-20 13:55:00,159.09,159.15,158.99,159.15,3490.0,145.399,145.4538,145.3076,145.4538,3490.0
2019-03-20 14:00:00,159.18,160.59,159.18,160.57,13255.0,145.4813,146.7699,145.4813,146.7516,13255.0
2019-03-20 14:05:00,160.56,160.93,160.37,160.37,39371.0,146.7425,147.0807,146.5688,146.5688,39371.0
2019-03-20 14:10:00,160.44,160.77,160.44,160.61,8806.0,146.6328,146.9344,146.6328,146.7882,8806.0
2019-03-20 14:15:00,160.62,160.63,160.28,160.41,71230.0,146.7973,146.8065,146.4866,146.6054,71230.0
2019-03-20 14:20:00,160.41,160.64,160.27,160.58,53227.0,146.6054,146.8156,146.4775,146.7608,53227.0
2019-03-20 14:25:00,160.56,160.92,160.5,160.86,8027.0,146.7425,147.0715,146.6877,147.0167,8027.0
2019-03-20 14:30:00,160.86,161.21,160.72,161.11,8741.0,147.0167,147.3366,146.8887,147.2452,8741.0
2019-03-20 14:35:00,161.11,161.33,160.87,161.25,16984.0,147.2452,147.4462,147.0258,147.3731,16984.0
2019-03-20 14:40:00,161.25,161.29,161.02,161.14,17491.0,147.3731,147.4097,147.1629,147.2726,17491.0
2019-03-20 14:45:00,161.16,161.5,161.15,161.3,46293.0,147.2909,147.6016,147.2817,147.4188,46293.0
2019-03-20 14:50:00,161.24,161.27,160.95,161.04,14883.0,147.364,147.3914,147.0989,147.1812,14883.0
2019-03-20 14:55:00,161.04,161.12,160.92,161.05,5331.0,147.1812,147.2543,147.0715,147.1903,5331.0
2019-03-20 15:00:00,161.1,161.19,160.71,160.78,11432.0,147.236,147.3183,146.8796,146.9436,11432.0
2019-03-20 15:05:00,160.73,160.95,160.65,160.88,8254.0,146.8979,147.0989,146.8247,147.035,8254.0
2019-03-20 15:10:00,160.9,160.94,160.57,160.66,9766.0,147.0532,147.0898,146.7516,146.8339,9766.0
2019-03-20 15:15:00,160.69,160.77,160.62,160.75,4594.0,146.8613,146.9344,146.7973,146.9161,4594.0
2019-03-20 15:20:00,160.84,160.91,160.74,160.74,5876.0,146.9984,147.0624,146.907,146.907,5876.0
2019-03-20 15:25:00,160.72,160.82,160.66,160.69,5267.0,146.8887,146.9801,146.8339,146.8613,5267.0
2019-03-20 15:30:00,160.67,160.68,159.76,159.88,10375.0,146.843,146.8522,146.0113,146.121,10375.0
2019-03-20 15:35:00,159.94,160.22,159.92,160.03,13216.0,146.1758,146.4318,146.1576,146.2581,13216.0
2019-03-20 15:40:00,160.01,160.01,159.83,159.86,17505.0,146.2398,146.2398,146.0753,146.1027,17505.0
2019-03-20 15:45:00,159.86,160.13,159.86,159.94,28850.0,146.1027,146.3495,146.1027,146.1758,28850.0
2019-03-20 15:50:00,159.88,159.91,159.65,159.72,30478.0,146.121,146.1484,145.9108,145.9748,30478.0
2019-03-20 15:55:00,159.69,159.79,159.39,159.62,130478.0,145.9474,146.0388,145.6732,145.8834,130478.0
2019-03-21 09:30:00,158.52,159.38,158.5,159.05,18993.0,144.8781,145.664,144.8598,145.3624,18993.0
2019-03-21 09:35:00,159.05,159.69,159.05,159.51,4300.0,145.3624,145.9474,145.3624,145.7829,4300.0
2019-03-21 09:40:00,159.62,160.26,159.62,160.01,5361.0,145.8834,146.4683,145.8834,146.2398,5361.0
2019-03-21 09:45:00,160.01,160.01,159.52,159.86,8385.0,146.2398,146.2398,145.792,146.1027,8385.0
2019-03-21 09:50:00,159.75,159.91,159.67,159.68,10010.0,146.0022,146.1484,145.9291,145.9382,10010.0
2019-03-21 09:55:00,159.67,160.04,159.58,159.83,3888.0,145.9291,146.2672,145.8468,146.0753,3888.0
2019-03-21 10:00:00,159.78,159.92,159.72,159.86,3968.0,146.0296,146.1576,145.9748,146.1027,3968.0
2019-03-21 10:05:00,159.9,160.1,159.84,159.85,6943.0,146.1393,146.3221,146.0845,146.0936,6943.0
2019-03-21 10:10:00,159.93,159.98,159.53,159.7,10675.0,146.1667,146.2124,145.8011,145.9565,10675.0
2019-03-21 10:15:00,159.66,159.75,159.52,159.52,3200.0,145.9199,146.0022,145.792,145.792,3200.0
2019-03-21 10:20:00,159.54,159.7,159.45,159.69,11612.0,145.8103,145.9565,145.728,145.9474,11612.0
2019-03-21 10:25:00,159.71,159.98,159.71,159.9,6425.0,145.9656,146.2124,145.9656,146.1393,6425.0
2019-03-21 10:30:00,159.84,160.12,159.76,159.97,7271.0,146.0845,146.3404,146.0113,146.2033,7271.0
2019-03-21 10:35:00,160.07,160.2,160.07,160.2,6360.0,146.2947,146.4135,146.2947,146.4135,6360.0
2019-03-21 10:40:00,160.24,160.27,160.15,160.24,4450.0,146.45,146.4775,146.3678,146.45,4450.0
2019-03-21 10:45:00,160.25,160.34,159.81,159.97,9448.0,146.4592,146.5414,146.057,146.2033,9448.0
2019-03-21 10:50:00,159.92,160.0,159.8,160.0,3869.0,146.1576,146.2307,146.0479,146.2307,3869.0
2019-03-21 10:55:00,160.01,160.19,159.97,160.15,5807.0,146.2398,146.4043,146.2033,146.3678,5807.0
2019-03-21 11:00:00,160.13,160.5,160.13,160.38,4681.0,146.3495,146.6877,146.3495,146.578,4681.0
2019-03-21 11:05:00,160.37,160.37,160.14,160.21,2284.0,146.5688,146.5688,146.3586,146.4226,2284.0
2019-03-21 11:10:00,160.18,160.23,160.14,160.2,2400.0,146.3952,146.4409,146.3586,146.4135,2400.0
2019-03-21 11:15:00,160.25,160.42,160.24,160.42,3374.0,146.4592,146.6145,146.45,146.6145,3374.0
2019-03-21 11:20:00,160.46,160.56,160.24,160.39,7831.0,146.6511,146.7425,146.45,146.5871,7831.0
2019-03-21 11:25:00,160.37,160.58,160.3,160.3,7130.0,146.5688,146.7608,146.5049,146.5049,7130.0
2019-03-21 11:30:00,160.18,160.42,160.13,160.25,6693.0,146.3952,146.6145,146.3495,146.4592,6693.0
2019-03-21 11:35:00,160.23,160.31,160.17,160.2,4730.0,146.4409,146.514,146.3861,146.4135,4730.0
2019-03-21 11:40:00,160.16,160.36,160.0,160.21,7978.0,146.3769,146.5597,146.2307,146.4226,7978.0
2019-03-21 11:45:00,160.2,160.36,160.19,160.19,3226.0,146.4135,146.5597,146.4043,146.4043,3226.0
2019-03-21 11:50:00,160.18,160.36,160.18,160.34,3150.0,146.3952,146.5597,146.3952,146.5414,3150.0
2019-03-21 11:55:00,160.33,160.55,160.28,160.49,4614.0,146.5323,146.7334,146.4866,146.6785,4614.0
2019-03-21 12:00:00,160.47,160.49,160.26,160.29,3400.0,146.6602,146.6785,146.4683,146.4957,3400.0
2019-03-21 12:05:00,160.26,160.39,160.26,160.34,2315.0,146.4683,146.5871,146.4683,146.5414,2315.0
2019-03-21 12:10:00,160.35,160.43,160.35,160.39,2516.0,146.5506,146.6237,146.5506,146.5871,2516.0
2019-03-21 12:15:00,160.43,160.46,160.32,160.32,3572.0,146.6237,146.6511,146.5231,146.5231,3572.0
2019-03-21 12:20:00,160.36,160.37,160.1,160.15,5453.0,146.5597,146.5688,146.3221,146.3678,5453.0
2019-03-21 12:25:00,160.15,160.15,159.99,160.05,2828.0,146.3678,146.3678,146.2215,146.2764,2828.0
2019-03-21 12:30:00,160.07,160.26,160.01,160.18,12466.0,146.2947,146.4683,146.2398,146.3952,12466.0
2019-03-21 12:35:00,160.14,160.23,160.09,160.17,3000.0,146.3586,146.4409,146.3129,146.3861,3000.0
2019-03-21 12:40:00,160.25,160.31,160.17,160.27,5994.0,146.4592,146.514,146.3861,146.4775,5994.0
2019-03-21 12:45:00,160.3,160.3,160.09,160.09,2810.0,146.5049,146.5049,146.3129,146.3129,2810.0
2019-03-21 12:50:00,160.16,160.16,159.97,160.07,2442.0,146.3769,146.3769,146.2033,146.2947,2442.0
2019-03-21 12:55:00,160.15,160.2,159.96,160.08,5708.0,146.3678,146.4135,146.1941,146.3038,5708.0
2019-03-21 13:00:00,160.09,160.36,160.07,160.28,3600.0,146.3129,146.5597,146.2947,146.4866,3600.0
2019-03-21 13:05:00,160.3,160.38,160.12,160.15,11435.0,146.5049,146.578,146.3404,146.3678,11435.0
2019-03-21 13:10:00,160.17,160.21,159.89,159.93,4959.0,146.3861,146.4226,146.1302,146.1667,4959.0
2019-03-21 13:15:00,159.94,159.96,159.73,159.77,5607.0,146.1758,146.1941,145.9839,146.0205,5607.0
2019-03-21 13:20:00,159.77,159.82,159.68,159.68,6509.0,146.0205,146.0662,145.9382,145.9382,6509.0
2019-03-21 13:25:00,159.75,159.84,159.69,159.83,8000.0,146.0022,146.0845,145.9474,146.0753,8000.0
2019-03-21 13:30:00,159.84,159.9,159.71,159.71,14485.0,146.0845,146.1393,145.9656,145.9656,14485.0
2019-03-21 13:35:00,159.72,159.77,159.53,159.57,8685.0,145.9748,146.0205,145.8011,145.8377,8685.0
2019-03-21 13:40:00,159.54,159.68,159.42,159.55,15099.0,145.8103,145.9382,145.7006,145.8194,15099.0
2019-03-21 13:45:00,159.55,159.58,159.23,159.4,16850.0,145.8194,145.8468,145.527,145.6823,16850.0
2019-03-21 13:50:00,159.47,159.76,159.44,159.76,3681.0,145.7463,146.0113,145.7189,146.0113,3681.0
2019-03-21 13:55:00,159.75,159.75,159.46,159.49,3834.0,146.0022,146.0022,145.7372,145.7646,3834.0
2019-03-21 14:00:00,159.58,159.83,159.58,159.83,2859.0,145.8468,146.0753,145.8468,146.0753,2859.0
2019-03-21 14:05:00,159.85,159.94,159.82,159.87,4395.0,146.0936,146.1758,146.0662,146.1119,4395.0
2019-03-21 14:10:00,159.9,160.05,159.79,159.81,7303.0,146.1393,146.2764,146.0388,146.057,7303.0
2019-03-21 14:15:00,159.82,159.92,159.75,159.8,7392.0,146.0662,146.1576,146.0022,146.0479,7392.0
2019-03-21 14:20:00,159.76,159.98,159.76,159.88,6248.0,146.0113,146.2124,146.0113,146.121,6248.0
2019-03-21 14:25:00,159.9,160.16,159.9,160.1,4123.0,146.1393,146.3769,146.1393,146.3221,4123.0
2019-03-21 14:30:00,160.11,160.36,160.11,160.3,5408.0,146.3312,146.5597,146.3312,146.5049,5408.0
2019-03-21 14:35:00,160.31,160.4,160.27,160.4,4490.0,146.514,146.5963,146.4775,146.5963,4490.0
2019-03-21 14:40:00,160.45,160.6,160.32,160.57,5096.0,146.642,146.7791,146.5231,146.7516,5096.0
2019-03-21 14:45:00,160.57,160.65,160.52,160.52,9070.0,146.7516,146.8247,146.7059,146.7059,9070.0
2019-03-21 14:50:00,160.56,160.57,160.43,160.52,3910.0,146.7425,146.7516,146.6237,146.7059,3910.0
2019-03-21 14:55:00,160.49,160.49,160.27,160.33,2000.0,146.6785,146.6785,146.4775,146.5323,2000.0
2019-03-21 15:00:00,160.36,160.36,160.15,160.25,11009.0,146.5597,146.5597,146.3678,146.4592,11009.0
2019-03-21 15:05:00,160.29,160.68,160.29,160.52,8714.0,146.4957,146.8522,146.4957,146.7059,8714.0
2019-03-21 15:10:00,160.42,160.42,160.1,160.18,9102.0,146.6145,146.6145,146.3221,146.3952,9102.0
2019-03-21 15:15:00,160.22,160.39,160.17,160.38,6452.0,146.4318,146.5871,146.3861,146.578,6452.0
2019-03-21 15:20:00,160.38,160.49,160.36,160.49,6578.0,146.578,146.6785,146.5597,146.6785,6578.0
2019-03-21 15:25:00,160.5,160.55,160.17,160.17,10809.0,146.6877,146.7334,146.3861,146.3861,10809.0
2019-03-21 15:30:00,160.19,160.46,160.15,160.43,7491.0,146.4043,146.6511,146.3678,146.6237,7491.0
2019-03-21 15:35:00,160.44,160.48,160.26,160.26,16597.0,146.6328,146.6694,146.4683,146.4683,16597.0
2019-03-21 15:40:00,160.24,160.47,160.15,160.45,32490.0,146.45,146.6602,146.3678,146.642,32490.0
2019-03-21 15:45:00,160.48,160.49,160.22,160.3,35370.0,146.6694,146.6785,146.4318,146.5049,35370.0
2019-03-21 15:50:00,160.29,160.29,159.72,159.73,64754.0,146.4957,146.4957,145.9748,145.9839,64754.0
2019-03-21 15:55:00,159.79,159.85,159.52,159.75,106586.0,146.0388,146.0936,145.792,146.0022,106586.0
2019-03-22 09:30:00,158.32,158.95,158.32,158.9,20704.0,144.6953,145.271,144.6953,145.2254,20704.0
2019-03-22 09:35:00,158.62,158.73,158.38,158.63,5883.0,144.9694,145.07,144.7501,144.9786,5883.0
2019-03-22 09:40:00,158.54,158.8,158.44,158.5,4839.0,144.8963,145.134,144.8049,144.8598,4839.0
2019-03-22 09:45:00,158.5,158.5,157.87,157.9,18421.0,144.8598,144.8598,144.284,144.3114,18421.0
2019-03-22 09:50:00,157.86,157.95,157.69,157.76,21624.0,144.2749,144.3571,144.1195,144.1835,21624.0
2019-03-22 09:55:00,157.7,157.78,157.39,157.58,10697.0,144.1286,144.2017,143.8453,144.0189,10697.0
2019-03-22 10:00:00,157.63,157.85,157.57,157.59,5833.0,144.0646,144.2657,144.0098,144.0281,5833.0
2019-03-22 10:05:00,157.55,157.73,157.49,157.61,10183.0,143.9915,144.156,143.9367,144.0464,10183.0
2019-03-22 10:10:00,157.5,157.72,157.35,157.7,10424.0,143.9458,144.1469,143.8087,144.1286,10424.0
2019-03-22 10:15:00,157.66,157.87,157.57,157.83,107203.0,144.0921,144.284,144.0098,144.2474,107203.0
2019-03-22 10:20:00,157.86,158.16,157.79,157.84,18674.0,144.2749,144.549,144.2109,144.2566,18674.0
2019-03-22 10:25:00,157.84,157.95,157.43,157.44,18623.0,144.2566,144.3571,143.8819,143.891,18623.0
2019-03-22 10:30:00,157.48,157.63,157.17,157.26,33404.0,143.9276,144.0646,143.6442,143.7265,33404.0
2019-03-22 10:35:00,157.2,157.5,157.2,157.38,9000.0,143.6716,143.9458,143.6716,143.8362,9000.0
2019-03-22 10:40:00,157.35,157.49,157.09,157.46,24932.0,143.8087,143.9367,143.5711,143.9093,24932.0
2019-03-22 10:45:00,157.41,157.45,157.2,157.2,28807.0,143.8636,143.9001,143.6716,143.6716,28807.0
2019-03-22 10:50:00,157.15,157.22,157.03,157.22,7938.0,143.626,143.6899,143.5163,143.6899,7938.0
2019-03-22 10:55:00,157.21,157.28,156.8,156.8,33137.0,143.6808,143.7448,143.3061,143.3061,33137.0
2019-03-22 11:00:00,156.82,156.94,156.69,156.88,22476.0,143.3244,143.434,143.2055,143.3792,22476.0
2019-03-22 11:05:00,156.85,156.91,156.65,156.81,18751.0,143.3518,143.4066,143.169,143.3152,18751.0
2019-03-22 11:10:00,156.75,156.76,156.34,156.49,12931.0,143.2604,143.2695,142.8857,143.0228,12931.0
2019-03-22 11:15:00,156.47,156.76,156.25,156.68,11750.0,143.0045,143.2695,142.8034,143.1964,11750.0
2019-03-22 11:20:00,156.66,156.66,156.35,156.35,3763.0,143.1781,143.1781,142.8948,142.8948,3763.0
2019-03-22 11:25:00,156.39,156.66,156.37,156.58,7103.0,142.9314,143.1781,142.9131,143.105,7103.0
2019-03-22 11:30:00,156.52,156.58,156.43,156.46,6766.0,143.0502,143.105,142.9679,142.9953,6766.0
2019-03-22 11:35:00,156.41,156.41,156.18,156.19,10860.0,142.9496,142.9496,142.7394,142.7486,10860.0
2019-03-22 11:40:00,156.24,156.33,155.93,155.96,29384.0,142.7943,142.8765,142.5109,142.5384,29384.0
2019-03-22 11:45:00,155.92,156.15,155.87,156.06,27135.0,142.5018,142.712,142.4561,142.6298,27135.0
2019-03-22 11:50:00,156.0,156.12,155.43,155.48,26196.0,142.5749,142.6846,142.054,142.0997,26196.0
2019-03-22 11:55:00,155.46,155.7,155.34,155.34,8062.0,142.0814,142.3007,141.9717,141.9717,8062.0
2019-03-22 12:00:00,155.33,155.86,155.26,155.86,14643.0,141.9626,142.447,141.8986,142.447,14643.0
2019-03-22 12:05:00,155.8,156.01,155.78,156.0,10199.0,142.3921,142.5841,142.3739,142.5749,10199.0
2019-03-22 12:10:00,156.01,156.14,155.78,155.81,8039.0,142.5841,142.7029,142.3739,142.4013,8039.0
2019-03-22 12:15:00,155.76,156.08,155.73,155.87,15071.0,142.3556,142.648,142.3282,142.4561,15071.0
2019-03-22 12:20:00,155.9,156.25,155.9,156.13,5726.0,142.4835,142.8034,142.4835,142.6937,5726.0
2019-03-22 12:25:00,156.15,156.21,155.84,155.96,11227.0,142.712,142.7668,142.4287,142.5384,11227.0
2019-03-22 12:30:00,155.95,156.4,155.91,156.33,17166.0,142.5292,142.9405,142.4927,142.8765,17166.0
2019-03-22 12:35:00,156.27,156.31,156.04,156.04,9416.0,142.8217,142.8582,142.6115,142.6115,9416.0
2019-03-22 12:40:00,156.09,156.12,155.81,155.93,32557.0,142.6572,142.6846,142.4013,142.5109,32557.0
2019-03-22 12:45:00,155.94,156.14,155.84,155.93,18702.0,142.5201,142.7029,142.4287,142.5109,18702.0
2019-03-22 12:50:00,155.92,156.41,155.84,156.39,19392.0,142.5018,142.9496,142.4287,142.9314,19392.0
2019-03-22 12:55:00,156.37,156.37,156.09,156.33,11306.0,142.9131,142.9131,142.6572,142.8765,11306.0
2019-03-22 13:00:00,156.34,156.47,156.25,156.39,19422.0,142.8857,143.0045,142.8034,142.9314,19422.0
2019-03-22 13:05:00,156.41,156.47,156.34,156.42,15246.0,142.9496,143.0045,142.8857,142.9588,15246.0
2019-03-22 13:10:00,156.36,156.4,156.22,156.35,14351.0,142.9039,142.9405,142.776,142.8948,14351.0
2019-03-22 13:15:00,156.35,156.4,156.22,156.25,9899.0,142.8948,142.9405,142.776,142.8034,9899.0
2019-03-22 13:20:00,156.25,156.32,156.14,156.27,12538.0,142.8034,142.8674,142.7029,142.8217,12538.0
2019-03-22 13:25:00,156.24,156.25,156.12,156.21,8141.0,142.7943,142.8034,142.6846,142.7668,8141.0
2019-03-22 13:30:00,156.21,156.43,156.16,156.27,13833.0,142.7668,142.9679,142.7211,142.8217,13833.0
2019-03-22 13:35:00,156.3,156.52,156.27,156.3,41773.0,142.8491,143.0502,142.8217,142.8491,41773.0
2019-03-22 13:40:00,156.33,156.44,156.27,156.42,17628.0,142.8765,142.9771,142.8217,142.9588,17628.0
2019-03-22 13:45:00,156.43,156.48,156.35,156.4,9481.0,142.9679,143.0136,142.8948,142.9405,9481.0
2019-03-22 13:50:00,156.34,156.41,156.25,156.29,12786.0,142.8857,142.9496,142.8034,142.84,12786.0
2019-03-22 13:55:00,156.28,156.39,156.12,156.25,13811.0,142.8308,142.9314,142.6846,142.8034,13811.0
2019-03-22 14:00:00,156.23,156.5,156.23,156.4,18465.0,142.7851,143.0319,142.7851,142.9405,18465.0
2019-03-22 14:05:00,156.42,156.43,156.24,156.35,12455.0,142.9588,142.9679,142.7943,142.8948,12455.0
2019-03-22 14:10:00,156.38,156.57,156.35,156.54,29903.0,142.9222,143.0959,142.8948,143.0684,29903.0
2019-03-22 14:15:00,156.56,156.7,156.49,156.52,26318.0,143.0867,143.2147,143.0228,143.0502,26318.0
2019-03-22 14:20:00,156.5,156.66,156.48,156.56,15331.0,143.0319,143.1781,143.0136,143.0867,15331.0
2019-03-22 14:25:00,156.54,156.81,156.5,156.74,11663.0,143.0684,143.3152,143.0319,143.2512,11663.0
2019-03-22 14:30:00,156.74,156.89,156.53,156.56,13228.0,143.2512,143.3883,143.0593,143.0867,13228.0
2019-03-22 14:35:00,156.55,156.65,156.4,156.43,17302.0,143.0776,143.169,142.9405,142.9679,17302.0
2019-03-22 14:40:00,156.45,156.57,156.38,156.49,6964.0,142.9862,143.0959,142.9222,143.0228,6964.0
2019-03-22 14:45:00,156.52,156.78,156.52,156.76,12230.0,143.0502,143.2878,143.0502,143.2695,12230.0
2019-03-22 14:50:00,156.78,157.12,156.77,156.77,18842.0,143.2878,143.5985,143.2787,143.2787,18842.0
2019-03-22 14:55:00,156.8,156.93,156.77,156.91,6807.0,143.3061,143.4249,143.2787,143.4066,6807.0
2019-03-22 15:00:00,156.91,157.08,156.77,156.77,17448.0,143.4066,143.562,143.2787,143.2787,17448.0
2019-03-22 15:05:00,156.78,156.99,156.78,156.86,16847.0,143.2878,143.4797,143.2878,143.3609,16847.0
2019-03-22 15:10:00,156.85,156.92,156.64,156.67,22490.0,143.3518,143.4157,143.1598,143.1873,22490.0
2019-03-22 15:15:00,156.69,156.85,156.63,156.75,17136.0,143.2055,143.3518,143.1507,143.2604,17136.0
2019-03-22 15:20:00,156.75,156.97,156.73,156.96,13827.0,143.2604,143.4614,143.2421,143.4523,13827.0
2019-03-22 15:25:00,156.98,156.99,156.59,156.59,30552.0,143.4706,143.4797,143.1141,143.1141,30552.0
2019-03-22 15:30:00,156.57,156.59,156.1,156.1,28192.0,143.0959,143.1141,142.6663,142.6663,28192.0
2019-03-22 15:35:00,156.07,156.26,155.98,156.02,28750.0,142.6389,142.8125,142.5566,142.5932,28750.0
2019-03-22 15:40:00,156.04,156.1,155.91,156.0,28054.0,142.6115,142.6663,142.4927,142.5749,28054.0
2019-03-22 15:45:00,155.97,156.3,155.97,156.16,25023.0,142.5475,142.8491,142.5475,142.7211,25023.0
2019-03-22 15:50:00,156.17,156.18,155.97,156.03,56321.0,142.7303,142.7394,142.5475,142.6023,56321.0
2019-03-22 15:55:00,156.01,156.11,155.86,155.95,135286.0,142.5841,142.6755,142.447,142.5292,135286.0
2019-03-25 09:30:00,156.36,157.15,155.99,157.02,33398.0,142.9039,143.626,142.5658,143.5071,33398.0
2019-03-25 09:35:00,156.95,158.03,156.95,158.03,23125.0,143.4432,144.4302,143.4432,144.4302,23125.0
2019-03-25 09:40:00,158.01,158.01,157.33,157.55,18475.0,144.4119,144.4119,143.7905,143.9915,18475.0
2019-03-25 09:45:00,157.31,157.32,156.66,156.84,13308.0,143.7722,143.7813,143.1781,143.3426,13308.0
2019-03-25 09:50:00,156.97,157.37,156.97,157.07,14034.0,143.4614,143.827,143.4614,143.5528,14034.0
2019-03-25 09:55:00,157.06,157.34,156.84,156.96,21273.0,143.5437,143.7996,143.3426,143.4523,21273.0
2019-03-25 10:00:00,157.11,157.31,156.82,157.0,28496.0,143.5894,143.7722,143.3244,143.4889,28496.0
2019-03-25 10:05:00,157.04,157.29,156.98,157.05,13958.0,143.5254,143.7539,143.4706,143.5346,13958.0
2019-03-25 10:10:00,157.03,157.04,156.16,156.27,15686.0,143.5163,143.5254,142.7211,142.8217,15686.0
2019-03-25 10:15:00,156.2,156.64,156.2,156.56,9851.0,142.7577,143.1598,142.7577,143.0867,9851.0
2019-03-25 10:20:00,156.52,156.61,156.35,156.55,7584.0,143.0502,143.1324,142.8948,143.0776,7584.0
2019-03-25 10:25:00,156.48,156.87,156.38,156.8,7080.0,143.0136,143.37,142.9222,143.3061,7080.0
2019-03-25 10:30:00,156.8,157.27,156.8,157.12,8873.0,143.3061,143.7356,143.3061,143.5985,8873.0
2019-03-25 10:35:00,157.07,157.31,157.06,157.1,12662.0,143.5528,143.7722,143.5437,143.5803,12662.0
2019-03-25 10:40:00,157.12,157.29,157.1,157.2,9763.0,143.5985,143.7539,143.5803,143.6716,9763.0
2019-03-25 10:45:00,157.24,157.39,157.12,157.34,12219.0,143.7082,143.8453,143.5985,143.7996,12219.0
2019-03-25 10:50:00,157.36,157.87,157.35,157.72,18245.0,143.8179,144.284,143.8087,144.1469,18245.0
2019-03-25 10:55:00,157.71,157.93,157.69,157.77,14576.0,144.1378,144.3388,144.1195,144.1926,14576.0
2019-03-25 11:00:00,157.78,157.78,157.55,157.6,6651.0,144.2017,144.2017,143.9915,144.0372,6651.0
2019-03-25 11:05:00,157.58,157.84,157.58,157.81,13812.0,144.0189,144.2566,144.0189,144.2292,13812.0
2019-03-25 11:10:00,157.83,157.91,157.65,157.85,26948.0,144.2474,144.3205,144.0829,144.2657,26948.0
2019-03-25 11:15:00,157.82,158.08,157.82,158.01,12784.0,144.2383,144.4759,144.2383,144.4119,12784.0
2019-03-25 11:20:00,158.0,158.1,157.89,158.08,5412.0,144.4028,144.4942,144.3023,144.4759,5412.0
2019-03-25 11:25:00,158.09,158.25,158.08,158.19,9289.0,144.4851,144.6313,144.4759,144.5765,9289.0
2019-03-25 11:30:00,158.16,158.24,157.91,157.91,5384.0,144.549,144.6221,144.3205,144.3205,5384.0
2019-03-25 11:35:00,158.01,158.02,157.84,157.89,8428.0,144.4119,144.4211,144.2566,144.3023,8428.0
2019-03-25 11:40:00,157.89,157.89,157.39,157.54,12982.0,144.3023,144.3023,143.8453,143.9824,12982.0
2019-03-25 11:45:00,157.49,157.58,157.36,157.36,7945.0,143.9367,144.0189,143.8179,143.8179,7945.0
2019-03-25 11:50:00,157.36,157.51,157.31,157.44,16260.0,143.8179,143.955,143.7722,143.891,16260.0
2019-03-25 11:55:00,157.43,157.54,157.3,157.3,14431.0,143.8819,143.9824,143.763,143.763,14431.0
2019-03-25 12:00:00,157.32,157.42,157.18,157.4,13033.0,143.7813,143.8727,143.6534,143.8544,13033.0
2019-03-25 12:05:00,157.44,157.59,157.44,157.59,7375.0,143.891,144.0281,143.891,144.0281,7375.0
2019-03-25 12:10:00,157.47,157.65,157.37,157.4,4942.0,143.9184,144.0829,143.827,143.8544,4942.0
2019-03-25 12:15:00,157.37,157.67,157.37,157.65,3434.0,143.827,144.1012,143.827,144.0829,3434.0
2019-03-25 12:20:00,157.71,157.9,157.71,157.9,6185.0,144.1378,144.3114,144.1378,144.3114,6185.0
2019-03-25 12:25:00,157.88,157.9,157.64,157.73,3501.0,144.2931,144.3114,144.0738,144.156,3501.0
2019-03-25 12:30:00,157.67,157.67,157.35,157.42,3623.0,144.1012,144.1012,143.8087,143.8727,3623.0
2019-03-25 12:35:00,157.42,157.42,157.06,157.09,5028.0,143.8727,143.8727,143.5437,143.5711,5028.0
2019-03-25 12:40:00,157.09,157.13,156.79,156.84,8196.0,143.5711,143.6077,143.2969,143.3426,8196.0
2019-03-25 12:45:00,156.87,156.91,156.71,156.78,4682.0,143.37,143.4066,143.2238,143.2878,4682.0
2019-03-25 12:50:00,156.78,156.86,156.65,156.74,10878.0,143.2878,143.3609,143.169,143.2512,10878.0
2019-03-25 12:55:00,156.66,156.94,156.61,156.94,4743.0,143.1781,143.434,143.1324,143.434,4743.0
2019-03-25 13:00:00,157.02,157.03,156.83,156.94,8251.0,143.5071,143.5163,143.3335,143.434,8251.0
2019-03-25 13:05:00,156.86,157.1,156.74,157.09,6303.0,143.3609,143.5803,143.2512,143.5711,6303.0
2019-03-25 13:10:00,157.13,157.52,157.13,157.49,3800.0,143.6077,143.9641,143.6077,143.9367,3800.0
2019-03-25 13:15:00,157.46,157.49,157.29,157.32,6783.0,143.9093,143.9367,143.7539,143.7813,6783.0
2019-03-25 13:20:00,157.3,157.35,157.03,157.06,6991.0,143.763,143.8087,143.5163,143.5437,6991.0
2019-03-25 13:25:00,157.17,157.18,156.94,157.07,5365.0,143.6442,143.6534,143.434,143.5528,5365.0
2019-03-25 13:30:00,157.03,157.12,156.7,156.84,7889.0,143.5163,143.5985,143.2147,143.3426,7889.0
2019-03-25 13:35:00,156.92,157.04,156.87,156.96,6561.0,143.4157,143.5254,143.37,143.4523,6561.0
2019-03-25 13:40:00,156.96,157.02,156.82,156.91,4095.0,143.4523,143.5071,143.3244,143.4066,4095.0
2019-03-25 13:45:00,156.93,156.93,156.66,156.74,5864.0,143.4249,143.4249,143.1781,143.2512,5864.0
2019-03-25 13:50:00,156.79,156.86,156.62,156.62,4203.0,143.2969,143.3609,143.1416,143.1416,4203.0
2019-03-25 13:55:00,156.59,156.73,156.54,156.57,5687.0,143.1141,143.2421,143.0684,143.0959,5687.0
2019-03-25 14:00:00,156.63,156.82,156.62,156.77,3751.0,143.1507,143.3244,143.1416,143.2787,3751.0
2019-03-25 14:05:00,156.72,156.72,156.49,156.52,6732.0,143.233,143.233,143.0228,143.0502,6732.0
2019-03-25 14:10:00,156.54,156.9,156.54,156.82,9610.0,143.0684,143.3975,143.0684,143.3244,9610.0
2019-03-25 14:15:00,156.87,156.91,156.57,156.59,5324.0,143.37,143.4066,143.0959,143.1141,5324.0
2019-03-25 14:20:00,156.56,156.66,156.46,156.56,20634.0,143.0867,143.1781,142.9953,143.0867,20634.0
2019-03-25 14:25:00,156.54,156.66,156.44,156.55,13304.0,143.0684,143.1781,142.9771,143.0776,13304.0
2019-03-25 14:30:00,156.58,156.88,156.57,156.8,9401.0,143.105,143.3792,143.0959,143.3061,9401.0
2019-03-25 14:35:00,156.86,156.87,156.81,156.82,6777.0,143.3609,143.37,143.3152,143.3244,6777.0
2019-03-25 14:40:00,156.83,157.08,156.81,157.08,5476.0,143.3335,143.562,143.3152,143.562,5476.0
2019-03-25 14:45:00,157.07,157.09,156.99,157.06,5668.0,143.5528,143.5711,143.4797,143.5437,5668.0
2019-03-25 14:50:00,157.05,157.1,156.86,156.9,6345.0,143.5346,143.5803,143.3609,143.3975,6345.0
2019-03-25 14:55:00,156.93,157.21,156.87,157.09,15581.0,143.4249,143.6808,143.37,143.5711,15581.0
2019-03-25 15:00:00,157.08,157.18,156.87,156.87,11287.0,143.562,143.6534,143.37,143.37,11287.0
2019-03-25 15:05:00,156.9,157.07,156.87,157.05,10339.0,143.3975,143.5528,143.37,143.5346,10339.0
2019-03-25 15:10:00,157.08,157.37,157.08,157.28,8422.0,143.562,143.827,143.562,143.7448,8422.0
2019-03-25 15:15:00,157.3,157.3,157.03,157.06,11291.0,143.763,143.763,143.5163,143.5437,11291.0
2019-03-25 15:20:00,157.05,157.28,157.0,157.2,16824.0,143.5346,143.7448,143.4889,143.6716,16824.0
2019-03-25 15:25:00,157.19,157.46,157.17,157.26,13212.0,143.6625,143.9093,143.6442,143.7265,13212.0
2019-03-25 15:30:00,157.23,157.33,157.16,157.19,8930.0,143.6991,143.7905,143.6351,143.6625,8930.0
2019-03-25 15:35:00,157.2,157.28,157.17,157.17,7389.0,143.6716,143.7448,143.6442,143.6442,7389.0
2019-03-25 15:40:00,157.17,157.39,157.16,157.36,11005.0,143.6442,143.8453,143.6351,143.8179,11005.0
2019-03-25 15:45:00,157.35,157.45,157.03,157.03,14089.0,143.8087,143.9001,143.5163,143.5163,14089.0
2019-03-25 15:50:00,157.06,157.33,157.06,157.26,14392.0,143.5437,143.7905,143.5437,143.7265,14392.0
2019-03-25 15:55:00,157.3,157.53,157.09,157.35,41780.0,143.763,143.9733,143.5711,143.8087,41780.0
2019-03-26 09:30:00,158.44,158.73,158.06,158.57,19102.0,144.8049,145.07,144.4576,144.9237,19102.0
2019-03-26 09:35:00,158.45,158.69,158.19,158.29,6526.0,144.8141,145.0334,144.5765,144.6678,6526.0
2019-03-26 09:40:00,158.31,158.65,158.16,158.44,7800.0,144.6861,144.9969,144.549,144.8049,7800.0
2019-03-26 09:45:00,158.54,158.66,158.1,158.1,31340.0,144.8963,145.006,144.4942,144.4942,31340.0
2019-03-26 09:50:00,158.22,158.43,157.85,158.33,8774.0,144.6039,144.7958,144.2657,144.7044,8774.0
2019-03-26 09:55:00,158.23,158.27,158.11,158.18,5356.0,144.613,144.6496,144.5033,144.5673,5356.0
2019-03-26 10:00:00,158.16,158.26,158.01,158.11,6496.0,144.549,144.6404,144.4119,144.5033,6496.0
2019-03-26 10:05:00,158.05,158.05,157.88,157.98,7269.0,144.4485,144.4485,144.2931,144.3845,7269.0
2019-03-26 10:10:00,158.01,158.04,157.93,157.93,5653.0,144.4119,144.4394,144.3388,144.3388,5653.0
2019-03-26 10:15:00,157.93,157.97,157.76,157.9,14096.0,144.3388,144.3754,144.1835,144.3114,14096.0
2019-03-26 10:20:00,157.81,158.04,157.71,157.89,16159.0,144.2292,144.4394,144.1378,144.3023,16159.0
2019-03-26 10:25:00,157.97,158.19,157.93,158.11,6594.0,144.3754,144.5765,144.3388,144.5033,6594.0
2019-03-26 10:30:00,158.06,158.06,157.86,157.95,4468.0,144.4576,144.4576,144.2749,144.3571,4468.0
2019-03-26 10:35:00,157.9,158.09,157.83,158.08,6540.0,144.3114,144.4851,144.2474,144.4759,6540.0
2019-03-26 10:40:00,158.1,158.24,158.04,158.13,7031.0,144.4942,144.6221,144.4394,144.5216,7031.0
2019-03-26 10:45:00,158.24,158.56,158.24,158.53,5092.0,144.6221,144.9146,144.6221,144.8872,5092.0
2019-03-26 10:50:00,158.61,158.87,158.49,158.62,24668.0,144.9603,145.1979,144.8506,144.9694,24668.0
2019-03-26 10:55:00,158.62,158.72,158.44,158.47,8731.0,144.9694,145.0608,144.8049,144.8324,8731.0
2019-03-26 11:00:00,158.41,158.48,158.27,158.39,10228.0,144.7775,144.8415,144.6496,144.7592,10228.0
2019-03-26 11:05:00,158.32,158.34,158.21,158.31,3435.0,144.6953,144.7135,144.5947,144.6861,3435.0
2019-03-26 11:10:00,158.27,158.3,158.17,158.2,4139.0,144.6496,144.677,144.5582,144.5856,4139.0
2019-03-26 11:15:00,158.28,158.38,158.18,158.18,3825.0,144.6587,144.7501,144.5673,144.5673,3825.0
2019-03-26 11:20:00,158.18,158.19,158.0,158.02,5165.0,144.5673,144.5765,144.4028,144.4211,5165.0
2019-03-26 11:25:00,158.06,158.06,157.93,158.06,4700.0,144.4576,144.4576,144.3388,144.4576,4700.0
2019-03-26 11:30:00,158.02,158.09,157.97,158.0,4294.0,144.4211,144.4851,144.3754,144.4028,4294.0
2019-03-26 11:35:00,157.95,158.16,157.91,158.13,3222.0,144.3571,144.549,144.3205,144.5216,3222.0
2019-03-26 11:40:00,158.15,158.23,158.06,158.06,3550.0,144.5399,144.613,144.4576,144.4576,3550.0
2019-03-26 11:45:00,158.05,158.05,157.71,157.75,7294.0,144.4485,144.4485,144.1378,144.1743,7294.0
2019-03-26 11:50:00,157.73,157.75,157.45,157.57,5955.0,144.156,144.1743,143.9001,144.0098,5955.0
2019-03-26 11:55:00,157.53,157.79,157.52,157.78,3981.0,143.9733,144.2109,143.9641,144.2017,3981.0
2019-03-26 12:00:00,157.72,157.95,157.72,157.93,4277.0,144.1469,144.3571,144.1469,144.3388,4277.0
2019-03-26 12:05:00,157.87,158.03,157.86,157.94,5427.0,144.284,144.4302,144.2749,144.348,5427.0
2019-03-26 12:10:00,157.95,157.98,157.84,157.84,7342.0,144.3571,144.3845,144.2566,144.2566,7342.0
2019-03-26 12:15:00,157.87,158.04,157.87,158.03,3027.0,144.284,144.4394,144.284,144.4302,3027.0
2019-03-26 12:20:00,158.06,158.06,157.73,157.76,5294.0,144.4576,144.4576,144.156,144.1835,5294.0
2019-03-26 12:25:00,157.76,157.81,157.55,157.55,5452.0,144.1835,144.2292,143.9915,143.9915,5452.0
2019-03-26 12:30:00,157.53,157.75,157.52,157.67,5408.0,143.9733,144.1743,143.9641,144.1012,5408.0
2019-03-26 12:35:00,157.69,157.77,157.69,157.69,4700.0,144.1195,144.1926,144.1195,144.1195,4700.0
2019-03-26 12:40:00,157.76,157.76,157.46,157.54,3402.0,144.1835,144.1835,143.9093,143.9824,3402.0
2019-03-26 12:45:00,157.52,157.52,157.3,157.34,4220.0,143.9641,143.9641,143.763,143.7996,4220.0
2019-03-26 12:50:00,157.38,157.57,157.38,157.55,4339.0,143.8362,144.0098,143.8362,143.9915,4339.0
2019-03-26 12:55:00,157.58,157.6,157.26,157.39,9099.0,144.0189,144.0372,143.7265,143.8453,9099.0
2019-03-26 13:00:00,157.38,157.46,157.33,157.35,11679.0,143.8362,143.9093,143.7905,143.8087,11679.0
2019-03-26 13:05:00,157.31,157.39,157.22,157.36,10795.0,143.7722,143.8453,143.6899,143.8179,10795.0
2019-03-26 13:10:00,157.34,157.64,157.34,157.63,5024.0,143.7996,144.0738,143.7996,144.0646,5024.0
2019-03-26 13:15:00,157.6,157.74,157.59,157.7,4885.0,144.0372,144.1652,144.0281,144.1286,4885.0
2019-03-26 13:20:00,157.67,157.67,157.46,157.58,4480.0,144.1012,144.1012,143.9093,144.0189,4480.0
2019-03-26 13:25:00,157.63,157.64,157.38,157.38,3304.0,144.0646,144.0738,143.8362,143.8362,3304.0
2019-03-26 13:30:00,157.4,157.4,157.32,157.32,2741.0,143.8544,143.8544,143.7813,143.7813,2741.0
2019-03-26 13:35:00,157.33,157.33,157.07,157.1,6923.0,143.7905,143.7905,143.5528,143.5803,6923.0
2019-03-26 13:40:00,157.1,157.21,157.09,157.21,5949.0,143.5803,143.6808,143.5711,143.6808,5949.0
2019-03-26 13:45:00,157.27,157.41,157.23,157.34,8745.0,143.7356,143.8636,143.6991,143.7996,8745.0
2019-03-26 13:50:00,157.36,157.38,157.17,157.17,3192.0,143.8179,143.8362,143.6442,143.6442,3192.0
2019-03-26 13:55:00,157.19,157.2,157.06,157.08,2305.0,143.6625,143.6716,143.5437,143.562,2305.0
2019-03-26 14:00:00,157.08,157.12,156.77,156.77,13786.0,143.562,143.5985,143.2787,143.2787,13786.0
2019-03-26 14:05:00,156.78,156.9,156.69,156.71,5814.0,143.2878,143.3975,143.2055,143.2238,5814.0
2019-03-26 14:10:00,156.7,156.71,156.53,156.64,5900.0,143.2147,143.2238,143.0593,143.1598,5900.0
2019-03-26 14:15:00,156.67,156.89,156.65,156.89,5054.0,143.1873,143.3883,143.169,143.3883,5054.0
2019-03-26 14:20:00,156.92,156.92,156.67,156.82,4800.0,143.4157,143.4157,143.1873,143.3244,4800.0
2019-03-26 14:25:00,156.8,156.81,156.65,156.65,7527.0,143.3061,143.3152,143.169,143.169,7527.0
2019-03-26 14:30:00,156.67,156.71,156.51,156.68,5040.0,143.1873,143.2238,143.041,143.1964,5040.0
2019-03-26 14:35:00,156.69,156.94,156.67,156.91,11276.0,143.2055,143.434,143.1873,143.4066,11276.0
2019-03-26 14:40:00,156.94,157.02,156.88,157.02,5198.0,143.434,143.5071,143.3792,143.5071,5198.0
2019-03-26 14:45:00,157.05,157.07,157.0,157.04,5514.0,143.5346,143.5528,143.4889,143.5254,5514.0
2019-03-26 14:50:00,157.03,157.06,156.96,156.96,4488.0,143.5163,143.5437,143.4523,143.4523,4488.0
2019-03-26 14:55:00,156.94,157.38,156.94,157.38,18930.0,143.434,143.8362,143.434,143.8362,18930.0
2019-03-26 15:00:00,157.36,157.47,157.28,157.31,8650.0,143.8179,143.9184,143.7448,143.7722,8650.0
2019-03-26 15:05:00,157.24,157.29,157.17,157.27,8274.0,143.7082,143.7539,143.6442,143.7356,8274.0
2019-03-26 15:10:00,157.21,157.36,157.15,157.23,5255.0,143.6808,143.8179,143.626,143.6991,5255.0
2019-03-26 15:15:00,157.26,157.27,157.1,157.1,5609.0,143.7265,143.7356,143.5803,143.5803,5609.0
2019-03-26 15:20:00,157.07,157.19,157.0,157.13,6500.0,143.5528,143.6625,143.4889,143.6077,6500.0
2019-03-26 15:25:00,157.06,157.17,156.99,157.05,7792.0,143.5437,143.6442,143.4797,143.5346,7792.0
2019-03-26 15:30:00,157.03,157.32,157.01,157.32,7572.0,143.5163,143.7813,143.498,143.7813,7572.0
2019-03-26 15:35:00,157.33,157.43,157.25,157.28,8426.0,143.7905,143.8819,143.7173,143.7448,8426.0
2019-03-26 15:40:00,157.31,157.34,157.06,157.06,12011.0,143.7722,143.7996,143.5437,143.5437,12011.0
2019-03-26 15:45:00,157.04,157.19,156.96,156.98,25462.0,143.5254,143.6625,143.4523,143.4706,25462.0
2019-03-26 15:50:00,156.99,157.18,156.99,157.16,30029.0,143.4797,143.6534,143.4797,143.6351,30029.0
2019-03-26 15:55:00,157.16,157.67,157.16,157.6,73982.0,143.6351,144.1012,143.6351,144.0372,73982.0
2019-03-27 09:30:00,158.13,158.5,157.91,158.31,19250.0,144.5216,144.8598,144.3205,144.6861,19250.0
2019-03-27 09:35:00,158.28,158.31,157.68,157.7,13634.0,144.6587,144.6861,144.1103,144.1286,13634.0
2019-03-27 09:40:00,157.82,158.28,157.82,158.23,6500.0,144.2383,144.6587,144.2383,144.613,6500.0
2019-03-27 09:45:00,158.12,158.22,157.94,157.94,4692.0,144.5125,144.6039,144.348,144.348,4692.0
2019-03-27 09:50:00,157.98,158.25,157.87,157.94,8350.0,144.3845,144.6313,144.284,144.348,8350.0
2019-03-27 09:55:00,157.95,158.01,157.25,157.47,15986.0,144.3571,144.4119,143.7173,143.9184,15986.0
2019-03-27 10:00:00,157.5,157.7,157.42,157.52,4543.0,143.9458,144.1286,143.8727,143.9641,4543.0
2019-03-27 10:05:00,157.66,157.74,157.42,157.66,4235.0,144.0921,144.1652,143.8727,144.0921,4235.0
2019-03-27 10:10:00,157.73,157.89,157.66,157.89,3879.0,144.156,144.3023,144.0921,144.3023,3879.0
2019-03-27 10:15:00,157.77,157.9,157.68,157.9,9667.0,144.1926,144.3114,144.1103,144.3114,9667.0
2019-03-27 10:20:00,157.99,158.16,157.85,158.16,4628.0,144.3937,144.549,144.2657,144.549,4628.0
2019-03-27 10:25:00,158.13,158.13,157.93,158.09,3360.0,144.5216,144.5216,144.3388,144.4851,3360.0
2019-03-27 10:30:00,158.1,158.26,157.92,157.92,8727.0,144.4942,144.6404,144.3297,144.3297,8727.0
2019-03-27 10:35:00,157.9,158.05,157.9,157.91,3848.0,144.3114,144.4485,144.3114,144.3205,3848.0
2019-03-27 10:40:00,157.91,157.96,157.59,157.59,5954.0,144.3205,144.3662,144.0281,144.0281,5954.0
2019-03-27 10:45:00,157.54,157.7,157.49,157.64,3128.0,143.9824,144.1286,143.9367,144.0738,3128.0
2019-03-27 10:50:00,157.55,157.62,157.39,157.4,4308.0,143.9915,144.0555,143.8453,143.8544,4308.0
2019-03-27 10:55:00,157.48,157.72,157.43,157.67,1172.0,143.9276,144.1469,143.8819,144.1012,1172.0
2019-03-27 11:00:00,157.65,157.8,157.38,157.46,3520.0,144.0829,144.22,143.8362,143.9093,3520.0
2019-03-27 11:05:00,157.38,157.65,157.38,157.58,3385.0,143.8362,144.0829,143.8362,144.0189,3385.0
2019-03-27 11:10:00,157.55,157.55,157.05,157.05,10059.0,143.9915,143.9915,143.5346,143.5346,10059.0
2019-03-27 11:15:00,157.16,157.19,156.98,157.13,6251.0,143.6351,143.6625,143.4706,143.6077,6251.0
2019-03-27 11:20:00,157.18,157.3,157.12,157.29,4773.0,143.6534,143.763,143.5985,143.7539,4773.0
2019-03-27 11:25:00,157.34,157.44,157.19,157.19,6480.0,143.7996,143.891,143.6625,143.6625,6480.0
2019-03-27 11:30:00,157.18,157.32,156.88,156.91,9943.0,143.6534,143.7813,143.3792,143.4066,9943.0
2019-03-27 11:35:00,156.86,156.86,156.61,156.69,16198.0,143.3609,143.3609,143.1324,143.2055,16198.0
2019-03-27 11:40:00,156.68,156.7,156.26,156.26,7248.0,143.1964,143.2147,142.8125,142.8125,7248.0
2019-03-27 11:45:00,156.28,156.35,156.08,156.12,18624.0,142.8308,142.8948,142.648,142.6846,18624.0
2019-03-27 11:50:00,156.12,156.39,156.11,156.35,14068.0,142.6846,142.9314,142.6755,142.8948,14068.0
2019-03-27 11:55:00,156.34,156.58,156.33,156.58,12490.0,142.8857,143.105,142.8765,143.105,12490.0
2019-03-27 12:00:00,156.56,156.82,156.43,156.77,10350.0,143.0867,143.3244,142.9679,143.2787,10350.0
2019-03-27 12:05:00,156.71,156.82,156.67,156.76,16797.0,143.2238,143.3244,143.1873,143.2695,16797.0
2019-03-27 12:10:00,156.72,156.83,156.54,156.54,8915.0,143.233,143.3335,143.0684,143.0684,8915.0
2019-03-27 12:15:00,156.61,156.77,156.56,156.73,4405.0,143.1324,143.2787,143.0867,143.2421,4405.0
2019-03-27 12:20:00,156.77,157.06,156.75,156.99,7790.0,143.2787,143.5437,143.2604,143.4797,7790.0
2019-03-27 12:25:00,156.97,157.22,156.93,157.2,14249.0,143.4614,143.6899,143.4249,143.6716,14249.0
2019-03-27 12:30:00,157.15,157.26,157.06,157.09,9510.0,143.626,143.7265,143.5437,143.5711,9510.0
2019-03-27 12:35:00,157.15,157.27,157.06,157.16,5043.0,143.626,143.7356,143.5437,143.6351,5043.0
2019-03-27 12:40:00,157.25,157.25,157.08,157.23,12384.0,143.7173,143.7173,143.562,143.6991,12384.0
2019-03-27 12:45:00,157.26,157.32,157.1,157.3,6048.0,143.7265,143.7813,143.5803,143.763,6048.0
2019-03-27 12:50:00,157.3,157.48,157.12,157.4,7771.0,143.763,143.9276,143.5985,143.8544,7771.0
2019-03-27 12:55:00,157.4,157.48,157.25,157.25,3849.0,143.8544,143.9276,143.7173,143.7173,3849.0
2019-03-27 13:00:00,157.31,157.4,157.24,157.24,3227.0,143.7722,143.8544,143.7082,143.7082,3227.0
2019-03-27 13:05:00,157.27,157.38,157.16,157.16,7553.0,143.7356,143.8362,143.6351,143.6351,7553.0
2019-03-27 13:10:00,157.19,157.71,157.07,157.68,16665.0,143.6625,144.1378,143.5528,144.1103,16665.0
2019-03-27 13:15:00,157.68,157.87,157.64,157.71,5961.0,144.1103,144.284,144.0738,144.1378,5961.0
2019-03-27 13:20:00,157.74,157.91,157.67,157.76,8944.0,144.1652,144.3205,144.1012,144.1835,8944.0
2019-03-27 13:25:00,157.89,157.95,157.78,157.84,3222.0,144.3023,144.3571,144.2017,144.2566,3222.0
2019-03-27 13:30:00,157.86,157.88,157.73,157.73,2416.0,144.2749,144.2931,144.156,144.156,2416.0
2019-03-27 13:35:00,157.74,157.92,157.7,157.88,4911.0,144.1652,144.3297,144.1286,144.2931,4911.0
2019-03-27 13:40:00,157.87,158.15,157.87,158.09,3140.0,144.284,144.5399,144.284,144.4851,3140.0
2019-03-27 13:45:00,158.13,158.18,158.0,158.0,4150.0,144.5216,144.5673,144.4028,144.4028,4150.0
2019-03-27 13:50:00,158.01,158.17,158.0,158.17,4612.0,144.4119,144.5582,144.4028,144.5582,4612.0
2019-03-27 13:55:00,158.17,158.18,157.96,158.01,4714.0,144.5582,144.5673,144.3662,144.4119,4714.0
2019-03-27 14:00:00,158.06,158.24,157.94,158.18,8733.0,144.4576,144.6221,144.348,144.5673,8733.0
2019-03-27 14:05:00,158.21,158.25,158.04,158.25,4255.0,144.5947,144.6313,144.4394,144.6313,4255.0
2019-03-27 14:10:00,158.26,158.39,158.2,158.38,2339.0,144.6404,144.7592,144.5856,144.7501,2339.0
2019-03-27 14:15:00,158.35,158.45,158.28,158.32,7894.0,144.7227,144.8141,144.6587,144.6953,7894.0
2019-03-27 14:20:00,158.3,158.38,157.97,158.14,37084.0,144.677,144.7501,144.3754,144.5308,37084.0
2019-03-27 14:25:00,158.06,158.12,158.02,158.05,4142.0,144.4576,144.5125,144.4211,144.4485,4142.0
2019-03-27 14:30:00,158.06,158.18,157.93,157.93,19726.0,144.4576,144.5673,144.3388,144.3388,19726.0
2019-03-27 14:35:00,157.93,158.08,157.63,157.63,7747.0,144.3388,144.4759,144.0646,144.0646,7747.0
2019-03-27 14:40:00,157.65,157.88,157.61,157.84,8381.0,144.0829,144.2931,144.0464,144.2566,8381.0
2019-03-27 14:45:00,157.87,157.98,157.83,157.97,5774.0,144.284,144.3845,144.2474,144.3754,5774.0
2019-03-27 14:50:00,157.98,158.08,157.87,158.0,6940.0,144.3845,144.4759,144.284,144.4028,6940.0
2019-03-27 14:55:00,157.97,158.04,157.82,157.88,5026.0,144.3754,144.4394,144.2383,144.2931,5026.0
2019-03-27 15:00:00,157.88,157.95,157.78,157.9,7386.0,144.2931,144.3571,144.2017,144.3114,7386.0
2019-03-27 15:05:00,157.89,158.04,157.87,157.96,8646.0,144.3023,144.4394,144.284,144.3662,8646.0
2019-03-27 15:10:00,157.95,158.01,157.83,157.96,14035.0,144.3571,144.4119,144.2474,144.3662,14035.0
2019-03-27 15:15:00,157.88,157.99,157.87,157.98,3249.0,144.2931,144.3937,144.284,144.3845,3249.0
2019-03-27 15:20:00,158.0,158.13,157.92,158.04,10021.0,144.4028,144.5216,144.3297,144.4394,10021.0
2019-03-27 15:25:00,158.04,158.2,158.03,158.17,11011.0,144.4394,144.5856,144.4302,144.5582,11011.0
2019-03-27 15:30:00,158.19,158.4,158.19,158.33,21302.0,144.5765,144.7684,144.5765,144.7044,21302.0
2019-03-27 15:35:00,158.36,158.46,158.34,158.45,17505.0,144.7318,144.8232,144.7135,144.8141,17505.0
2019-03-27 15:40:00,158.45,158.51,158.37,158.42,12141.0,144.8141,144.8689,144.741,144.7867,12141.0
2019-03-27 15:45:00,158.44,158.56,158.39,158.47,27012.0,144.8049,144.9146,144.7592,144.8324,27012.0
2019-03-27 15:50:00,158.46,158.53,158.27,158.29,28562.0,144.8232,144.8872,144.6496,144.6678,28562.0
2019-03-27 15:55:00,158.27,158.36,158.22,158.31,62038.0,144.6496,144.7318,144.6039,144.6861,62038.0
2019-03-28 09:30:00,158.0,158.17,157.77,158.14,28756.0,145.097,145.2532,144.8858,145.2256,28756.0
2019-03-28 09:35:00,158.09,158.24,157.85,158.02,30523.0,145.1797,145.3174,144.9593,145.1154,30523.0
2019-03-28 09:40:00,157.96,158.41,157.92,158.39,35868.0,145.0603,145.4736,145.0236,145.4552,35868.0
2019-03-28 09:45:00,158.39,158.5,158.24,158.24,22679.0,145.4552,145.5562,145.3174,145.3174,22679.0
2019-03-28 09:50:00,158.31,158.47,158.09,158.25,10920.0,145.3817,145.5287,145.1797,145.3266,10920.0
2019-03-28 09:55:00,158.26,158.37,158.13,158.18,13770.0,145.3358,145.4368,145.2164,145.2623,13770.0
2019-03-28 10:00:00,158.18,158.37,158.03,158.29,17730.0,145.2623,145.4368,145.1246,145.3634,17730.0
2019-03-28 10:05:00,158.26,158.3,158.08,158.19,15057.0,145.3358,145.3725,145.1705,145.2715,15057.0
2019-03-28 10:10:00,158.23,158.35,157.88,158.02,21026.0,145.3083,145.4185,144.9868,145.1154,21026.0
2019-03-28 10:15:00,158.04,158.04,157.83,157.94,9201.0,145.1338,145.1338,144.9409,145.0419,9201.0
2019-03-28 10:20:00,157.93,158.22,157.92,158.15,4856.0,145.0328,145.2991,145.0236,145.2348,4856.0
2019-03-28 10:25:00,158.15,158.15,158.04,158.06,6345.0,145.2348,145.2348,145.1338,145.1521,6345.0
2019-03-28 10:30:00,158.13,158.28,158.05,158.11,9210.0,145.2164,145.3542,145.143,145.1981,9210.0
2019-03-28 10:35:00,158.15,158.19,157.99,157.99,4450.0,145.2348,145.2715,145.0879,145.0879,4450.0
2019-03-28 10:40:00,157.99,158.03,157.69,157.96,37579.0,145.0879,145.1246,144.8124,145.0603,37579.0
2019-03-28 10:45:00,157.93,157.99,157.79,157.99,17474.0,145.0328,145.0879,144.9042,145.0879,17474.0
2019-03-28 10:50:00,157.94,157.96,157.86,157.88,6350.0,145.0419,145.0603,144.9685,144.9868,6350.0
2019-03-28 10:55:00,157.9,158.03,157.82,157.89,7754.0,145.0052,145.1246,144.9317,144.996,7754.0
2019-03-28 11:00:00,157.87,157.9,157.55,157.69,10786.0,144.9777,145.0052,144.6838,144.8124,10786.0
2019-03-28 11:05:00,157.69,157.69,157.39,157.46,10343.0,144.8124,144.8124,144.5369,144.6011,10343.0
2019-03-28 11:10:00,157.39,157.48,157.35,157.47,6223.0,144.5369,144.6195,144.5001,144.6103,6223.0
2019-03-28 11:15:00,157.43,157.43,157.18,157.22,14741.0,144.5736,144.5736,144.344,144.3807,14741.0
2019-03-28 11:20:00,157.22,157.35,157.11,157.22,7090.0,144.3807,144.5001,144.2797,144.3807,7090.0
2019-03-28 11:25:00,157.22,157.22,156.86,156.87,6586.0,144.3807,144.3807,144.0501,144.0593,6586.0
2019-03-28 11:30:00,156.86,157.12,156.8,157.11,3612.0,144.0501,144.2889,143.995,144.2797,3612.0
2019-03-28 11:35:00,157.05,157.28,157.05,157.19,5278.0,144.2246,144.4358,144.2246,144.3532,5278.0
2019-03-28 11:40:00,157.15,157.16,156.98,157.08,3402.0,144.3165,144.3256,144.1603,144.2522,3402.0
2019-03-28 11:45:00,157.05,157.41,157.03,157.4,6691.0,144.2246,144.5552,144.2063,144.546,6691.0
2019-03-28 11:50:00,157.43,157.48,157.15,157.2,6978.0,144.5736,144.6195,144.3165,144.3624,6978.0
2019-03-28 11:55:00,157.22,157.32,157.14,157.3,7231.0,144.3807,144.4726,144.3073,144.4542,7231.0
2019-03-28 12:00:00,157.29,157.34,157.19,157.25,10476.0,144.445,144.4909,144.3532,144.4083,10476.0
2019-03-28 12:05:00,157.28,157.29,156.82,156.85,12755.0,144.4358,144.445,144.0134,144.041,12755.0
2019-03-28 12:10:00,156.8,156.87,156.73,156.86,9816.0,143.995,144.0593,143.9308,144.0501,9816.0
2019-03-28 12:15:00,156.89,156.98,156.85,156.96,6388.0,144.0777,144.1603,144.041,144.142,6388.0
2019-03-28 12:20:00,157.0,157.17,156.98,157.11,5892.0,144.1787,144.3348,144.1603,144.2797,5892.0
2019-03-28 12:25:00,157.12,157.22,157.0,157.2,6816.0,144.2889,144.3807,144.1787,144.3624,6816.0
2019-03-28 12:30:00,157.21,157.21,157.02,157.07,4948.0,144.3716,144.3716,144.1971,144.243,4948.0
2019-03-28 12:35:00,157.07,157.22,157.04,157.15,5726.0,144.243,144.3807,144.2154,144.3165,5726.0
2019-03-28 12:40:00,157.16,157.21,157.08,157.2,9150.0,144.3256,144.3716,144.2522,144.3624,9150.0
2019-03-28 12:45:00,157.21,157.37,157.2,157.36,4626.0,144.3716,144.5185,144.3624,144.5093,4626.0
2019-03-28 12:50:00,157.41,157.47,157.1,157.28,13821.0,144.5552,144.6103,144.2705,144.4358,13821.0
2019-03-28 12:55:00,157.41,157.49,157.37,157.43,5681.0,144.5552,144.6287,144.5185,144.5736,5681.0
2019-03-28 13:00:00,157.46,157.49,157.38,157.38,12578.0,144.6011,144.6287,144.5277,144.5277,12578.0
2019-03-28 13:05:00,157.39,157.42,157.25,157.27,4721.0,144.5369,144.5644,144.4083,144.4267,4721.0
2019-03-28 13:10:00,157.3,157.48,157.3,157.4,6427.0,144.4542,144.6195,144.4542,144.546,6427.0
2019-03-28 13:15:00,157.38,157.63,157.36,157.63,4423.0,144.5277,144.7573,144.5093,144.7573,4423.0
2019-03-28 13:20:00,157.65,157.72,157.31,157.47,31315.0,144.7756,144.8399,144.4634,144.6103,31315.0
2019-03-28 13:25:00,157.46,157.59,157.43,157.54,4384.0,144.6011,144.7205,144.5736,144.6746,4384.0
2019-03-28 13:30:00,157.52,157.68,157.52,157.61,2817.0,144.6562,144.8032,144.6562,144.7389,2817.0
2019-03-28 13:35:00,157.52,157.64,157.52,157.55,4886.0,144.6562,144.7664,144.6562,144.6838,4886.0
2019-03-28 13:40:00,157.58,157.6,157.45,157.45,29255.0,144.7113,144.7297,144.592,144.592,29255.0
2019-03-28 13:45:00,157.5,157.71,157.48,157.69,11968.0,144.6379,144.8307,144.6195,144.8124,11968.0
2019-03-28 13:50:00,157.66,157.89,157.66,157.89,2573.0,144.7848,144.996,144.7848,144.996,2573.0
2019-03-28 13:55:00,157.9,158.0,157.86,157.94,6118.0,145.0052,145.097,144.9685,145.0419,6118.0
2019-03-28 14:00:00,157.95,157.95,157.82,157.82,8014.0,145.0511,145.0511,144.9317,144.9317,8014.0
2019-03-28 14:05:00,157.82,157.86,157.68,157.85,18834.0,144.9317,144.9685,144.8032,144.9593,18834.0
2019-03-28 14:10:00,157.82,157.95,157.79,157.91,2600.0,144.9317,145.0511,144.9042,145.0144,2600.0
2019-03-28 14:15:00,157.95,157.97,157.89,157.97,4553.0,145.0511,145.0695,144.996,145.0695,4553.0
2019-03-28 14:20:00,157.93,157.95,157.83,157.86,3942.0,145.0328,145.0511,144.9409,144.9685,3942.0
2019-03-28 14:25:00,157.88,157.92,157.85,157.87,3514.0,144.9868,145.0236,144.9593,144.9777,3514.0
2019-03-28 14:30:00,157.84,157.9,157.81,157.83,3552.0,144.9501,145.0052,144.9226,144.9409,3552.0
2019-03-28 14:35:00,157.85,157.96,157.78,157.91,14355.0,144.9593,145.0603,144.895,145.0144,14355.0
2019-03-28 14:40:00,157.94,157.96,157.89,157.9,3062.0,145.0419,145.0603,144.996,145.0052,3062.0
2019-03-28 14:45:00,157.93,157.96,157.88,157.91,3093.0,145.0328,145.0603,144.9868,145.0144,3093.0
2019-03-28 14:50:00,157.92,157.93,157.81,157.89,2941.0,145.0236,145.0328,144.9226,144.996,2941.0
2019-03-28 14:55:00,157.88,157.95,157.85,157.9,5823.0,144.9868,145.0511,144.9593,145.0052,5823.0
2019-03-28 15:00:00,157.89,157.96,157.87,157.9,15432.0,144.996,145.0603,144.9777,145.0052,15432.0
2019-03-28 15:05:00,157.93,158.05,157.89,158.03,9088.0,145.0328,145.143,144.996,145.1246,9088.0
2019-03-28 15:10:00,158.03,158.1,157.97,157.98,11161.0,145.1246,145.1889,145.0695,145.0787,11161.0
2019-03-28 15:15:00,157.99,158.03,157.85,157.9,7779.0,145.0879,145.1246,144.9593,145.0052,7779.0
2019-03-28 15:20:00,157.87,157.99,157.84,157.97,6674.0,144.9777,145.0879,144.9501,145.0695,6674.0
2019-03-28 15:25:00,157.97,158.03,157.75,157.9,19002.0,145.0695,145.1246,144.8675,145.0052,19002.0
2019-03-28 15:30:00,157.9,157.95,157.75,157.84,5246.0,145.0052,145.0511,144.8675,144.9501,5246.0
2019-03-28 15:35:00,157.84,157.97,157.81,157.89,7258.0,144.9501,145.0695,144.9226,144.996,7258.0
2019-03-28 15:40:00,157.87,157.97,157.85,157.94,9930.0,144.9777,145.0695,144.9593,145.0419,9930.0
2019-03-28 15:45:00,157.94,158.15,157.91,157.99,16513.0,145.0419,145.2348,145.0144,145.0879,16513.0
2019-03-28 15:50:00,157.99,158.11,157.94,158.1,22416.0,145.0879,145.1981,145.0419,145.1889,22416.0
2019-03-28 15:55:00,158.13,158.22,158.02,158.04,34150.0,145.2164,145.2991,145.1154,145.1338,34150.0
2019-03-29 09:30:00,158.91,159.23,158.91,159.0,26315.0,145.9327,146.2266,145.9327,146.0154,26315.0
2019-03-29 09:35:00,158.99,159.56,158.76,159.5,16457.0,146.0062,146.5297,145.795,146.4746,16457.0
2019-03-29 09:40:00,159.53,159.88,159.35,159.64,18896.0,146.5021,146.8235,146.3368,146.6031,18896.0
2019-03-29 09:45:00,159.61,159.96,159.61,159.65,6037.0,146.5756,146.897,146.5756,146.6123,6037.0
2019-03-29 09:50:00,159.69,160.22,159.64,160.22,19801.0,146.649,147.1358,146.6031,147.1358,19801.0
2019-03-29 09:55:00,160.25,160.33,159.96,160.06,33632.0,147.1633,147.2368,146.897,146.9888,33632.0
2019-03-29 10:00:00,160.04,160.25,159.96,160.23,5736.0,146.9705,147.1633,146.897,147.1449,5736.0
2019-03-29 10:05:00,160.27,160.35,160.15,160.35,4552.0,147.1817,147.2551,147.0715,147.2551,4552.0
2019-03-29 10:10:00,160.31,160.31,160.04,160.13,6943.0,147.2184,147.2184,146.9705,147.0531,6943.0
2019-03-29 10:15:00,160.1,160.11,160.01,160.06,3989.0,147.0256,147.0347,146.9429,146.9888,3989.0
2019-03-29 10:20:00,160.01,160.02,159.77,159.86,14739.0,146.9429,146.9521,146.7225,146.8052,14739.0
2019-03-29 10:25:00,159.84,160.1,159.83,160.09,4824.0,146.7868,147.0256,146.7776,147.0164,4824.0
2019-03-29 10:30:00,160.06,160.16,159.55,160.1,16088.0,146.9888,147.0807,146.5205,147.0256,16088.0
2019-03-29 10:35:00,160.13,160.33,160.03,160.21,9269.0,147.0531,147.2368,146.9613,147.1266,9269.0
2019-03-29 10:40:00,160.28,160.3,159.95,160.0,8674.0,147.1909,147.2092,146.8878,146.9337,8674.0
2019-03-29 10:45:00,159.94,160.24,159.82,160.09,5748.0,146.8786,147.1541,146.7684,147.0164,5748.0
2019-03-29 10:50:00,159.98,160.22,159.98,160.08,7962.0,146.9154,147.1358,146.9154,147.0072,7962.0
2019-03-29 10:55:00,160.03,160.3,159.95,160.26,41100.0,146.9613,147.2092,146.8878,147.1725,41100.0
2019-03-29 11:00:00,160.27,160.8,160.26,160.69,28998.0,147.1817,147.6684,147.1725,147.5674,28998.0
2019-03-29 11:05:00,160.64,161.04,160.5,160.8,40104.0,147.5215,147.8888,147.3929,147.6684,40104.0
2019-03-29 11:10:00,160.88,160.96,160.78,160.86,6904.0,147.7419,147.8153,147.65,147.7235,6904.0
2019-03-29 11:15:00,160.85,161.06,160.78,161.0,9532.0,147.7143,147.9072,147.65,147.8521,9532.0
2019-03-29 11:20:00,160.91,160.91,160.56,160.62,7677.0,147.7694,147.7694,147.448,147.5031,7677.0
2019-03-29 11:25:00,160.68,160.82,160.64,160.73,22314.0,147.5582,147.6868,147.5215,147.6041,22314.0
2019-03-29 11:30:00,160.75,160.89,160.69,160.74,7523.0,147.6225,147.751,147.5674,147.6133,7523.0
2019-03-29 11:35:00,160.8,161.2,160.69,161.02,10780.0,147.6684,148.0357,147.5674,147.8704,10780.0
2019-03-29 11:40:00,161.05,161.12,160.88,160.88,9766.0,147.898,147.9623,147.7419,147.7419,9766.0
2019-03-29 11:45:00,160.84,160.97,160.75,160.85,7032.0,147.7051,147.8245,147.6225,147.7143,7032.0
2019-03-29 11:50:00,160.87,160.88,160.67,160.74,6312.0,147.7327,147.7419,147.549,147.6133,6312.0
2019-03-29 11:55:00,160.8,160.94,160.32,160.5,38641.0,147.6684,147.797,147.2276,147.3929,38641.0
2019-03-29 12:00:00,160.51,160.51,159.76,159.85,65479.0,147.4021,147.4021,146.7133,146.796,65479.0
2019-03-29 12:05:00,159.85,159.93,159.6,159.93,14102.0,146.796,146.8694,146.5664,146.8694,14102.0
2019-03-29 12:10:00,159.92,159.92,158.48,158.74,57095.0,146.8603,146.8603,145.5378,145.7766,57095.0
2019-03-29 12:15:00,158.7,159.23,158.52,159.12,25702.0,145.7399,146.2266,145.5746,146.1256,25702.0
2019-03-29 12:20:00,159.12,159.49,159.07,159.17,28506.0,146.1256,146.4654,146.0797,146.1715,28506.0
2019-03-29 12:25:00,159.23,159.44,159.13,159.24,10679.0,146.2266,146.4195,146.1348,146.2358,10679.0
2019-03-29 12:30:00,159.33,159.41,159.04,159.04,21114.0,146.3184,146.3919,146.0521,146.0521,21114.0
2019-03-29 12:35:00,159.06,159.5,158.96,159.41,23762.0,146.0705,146.4746,145.9786,146.3919,23762.0
2019-03-29 12:40:00,159.44,159.5,159.35,159.35,3109.0,146.4195,146.4746,146.3368,146.3368,3109.0
2019-03-29 12:45:00,159.43,159.49,159.29,159.46,5611.0,146.4103,146.4654,146.2817,146.4378,5611.0
2019-03-29 12:50:00,159.45,159.45,159.0,159.03,35250.0,146.4286,146.4286,146.0154,146.0429,35250.0
2019-03-29 12:55:00,159.04,159.23,159.0,159.07,39146.0,146.0521,146.2266,146.0154,146.0797,39146.0
2019-03-29 13:00:00,159.15,159.21,159.06,159.15,12841.0,146.1531,146.2082,146.0705,146.1531,12841.0
2019-03-29 13:05:00,159.11,159.17,159.08,159.14,5133.0,146.1164,146.1715,146.0888,146.1439,5133.0
2019-03-29 13:10:00,159.21,159.22,159.02,159.05,9175.0,146.2082,146.2174,146.0337,146.0613,9175.0
2019-03-29 13:15:00,159.06,159.17,159.0,159.06,14913.0,146.0705,146.1715,146.0154,146.0705,14913.0
2019-03-29 13:20:00,159.03,159.19,158.89,159.1,11778.0,146.0429,146.1899,145.9144,146.1072,11778.0
2019-03-29 13:25:00,159.08,159.34,159.08,159.24,7583.0,146.0888,146.3276,146.0888,146.2358,7583.0
2019-03-29 13:30:00,159.19,159.25,159.08,159.09,5285.0,146.1899,146.245,146.0888,146.098,5285.0
2019-03-29 13:35:00,159.1,159.18,159.06,159.06,3840.0,146.1072,146.1807,146.0705,146.0705,3840.0
2019-03-29 13:40:00,159.04,159.1,158.98,159.1,10320.0,146.0521,146.1072,145.997,146.1072,10320.0
2019-03-29 13:45:00,159.09,159.11,158.92,159.01,10162.0,146.098,146.1164,145.9419,146.0246,10162.0
2019-03-29 13:50:00,159.03,159.03,158.93,158.97,5592.0,146.0429,146.0429,145.9511,145.9878,5592.0
2019-03-29 13:55:00,158.97,159.01,158.88,158.9,7395.0,145.9878,146.0246,145.9052,145.9235,7395.0
2019-03-29 14:00:00,158.89,159.07,158.87,159.03,4400.0,145.9144,146.0797,145.896,146.0429,4400.0
2019-03-29 14:05:00,159.09,159.19,159.03,159.12,7431.0,146.098,146.1899,146.0429,146.1256,7431.0
2019-03-29 14:10:00,159.17,159.24,159.15,159.24,5521.0,146.1715,146.2358,146.1531,146.2358,5521.0
2019-03-29 14:15:00,159.27,159.42,159.25,159.38,5728.0,146.2633,146.4011,146.245,146.3644,5728.0
2019-03-29 14:20:00,159.38,159.41,159.32,159.36,7676.0,146.3644,146.3919,146.3093,146.346,7676.0
2019-03-29 14:25:00,159.39,159.54,159.34,159.48,4514.0,146.3735,146.5113,146.3276,146.4562,4514.0
2019-03-29 14:30:00,159.5,159.56,159.45,159.49,5626.0,146.4746,146.5297,146.4286,146.4654,5626.0
2019-03-29 14:35:00,159.46,159.5,159.38,159.38,6536.0,146.4378,146.4746,146.3644,146.3644,6536.0
2019-03-29 14:40:00,159.32,159.62,159.18,159.51,9254.0,146.3093,146.5848,146.1807,146.4837,9254.0
2019-03-29 14:45:00,159.53,159.64,159.45,159.64,4638.0,146.5021,146.6031,146.4286,146.6031,4638.0
2019-03-29 14:50:00,159.65,159.95,159.65,159.95,7527.0,146.6123,146.8878,146.6123,146.8878,7527.0
2019-03-29 14:55:00,159.96,159.97,159.74,159.78,9539.0,146.897,146.9062,146.695,146.7317,9539.0
2019-03-29 15:00:00,159.8,159.98,159.79,159.91,7338.0,146.7501,146.9154,146.7409,146.8511,7338.0
2019-03-29 15:05:00,159.91,159.91,159.62,159.62,6996.0,146.8511,146.8511,146.5848,146.5848,6996.0
2019-03-29 15:10:00,159.63,159.78,159.61,159.65,11029.0,146.5939,146.7317,146.5756,146.6123,11029.0
2019-03-29 15:15:00,159.64,159.82,159.56,159.74,6983.0,146.6031,146.7684,146.5297,146.695,6983.0
2019-03-29 15:20:00,159.74,159.79,159.52,159.52,7672.0,146.695,146.7409,146.4929,146.4929,7672.0
2019-03-29 15:25:00,159.5,159.66,159.44,159.61,8955.0,146.4746,146.6215,146.4195,146.5756,8955.0
2019-03-29 15:30:00,159.63,159.73,159.51,159.73,10728.0,146.5939,146.6858,146.4837,146.6858,10728.0
2019-03-29 15:35:00,159.74,159.77,159.45,159.5,21756.0,146.695,146.7225,146.4286,146.4746,21756.0
2019-03-29 15:40:00,159.54,159.58,159.44,159.53,17780.0,146.5113,146.548,146.4195,146.5021,17780.0
2019-03-29 15:45:00,159.58,159.75,159.5,159.53,30006.0,146.548,146.7041,146.4746,146.5021,30006.0
2019-03-29 15:50:00,159.5,159.72,159.44,159.58,24418.0,146.4746,146.6766,146.4195,146.548,24418.0
2019-03-29 15:55:00,159.62,160.0,159.62,159.79,98907.0,146.5848,146.9337,146.5848,146.7409,98907.0
2019-04-01 09:30:00,161.64,163.08,161.23,163.02,50158.0,148.4398,149.7622,148.0633,149.7071,50158.0
2019-04-01 09:35:00,163.02,163.03,161.56,161.66,34861.0,149.7071,149.7163,148.3663,148.4582,34861.0
2019-04-01 09:40:00,161.66,161.9,160.9,160.9,19420.0,148.4582,148.6786,147.7602,147.7602,19420.0
2019-04-01 09:45:00,160.98,161.09,160.75,160.75,27960.0,147.8337,147.9347,147.6225,147.6225,27960.0
2019-04-01 09:50:00,160.69,161.1,160.68,160.73,22240.0,147.5674,147.9439,147.5582,147.6041,22240.0
2019-04-01 09:55:00,160.92,161.05,160.77,160.81,5570.0,147.7786,147.898,147.6408,147.6776,5570.0
2019-04-01 10:00:00,161.0,161.98,160.83,161.86,47294.0,147.8521,148.752,147.6959,148.6418,47294.0
2019-04-01 10:05:00,161.86,162.1,161.36,161.36,6965.0,148.6418,148.8622,148.1827,148.1827,6965.0
2019-04-01 10:10:00,161.3,161.54,161.07,161.49,19323.0,148.1276,148.348,147.9163,148.302,19323.0
2019-04-01 10:15:00,161.44,161.93,161.38,161.89,12459.0,148.2561,148.7061,148.201,148.6694,12459.0
2019-04-01 10:20:00,161.87,162.0,161.71,161.71,7561.0,148.651,148.7704,148.5041,148.5041,7561.0
2019-04-01 10:25:00,161.75,162.05,161.75,162.01,15701.0,148.5408,148.8163,148.5408,148.7796,15701.0
2019-04-01 10:30:00,161.93,162.07,161.84,161.94,16814.0,148.7061,148.8347,148.6235,148.7153,16814.0
2019-04-01 10:35:00,161.97,162.13,161.88,162.09,17186.0,148.7428,148.8898,148.6602,148.853,17186.0
2019-04-01 10:40:00,162.1,162.47,162.1,162.43,9587.0,148.8622,149.202,148.8622,149.1653,9587.0
2019-04-01 10:45:00,162.42,162.57,162.39,162.53,13168.0,149.1561,149.2938,149.1285,149.2571,13168.0
2019-04-01 10:50:00,162.59,162.68,162.38,162.45,8677.0,149.3122,149.3949,149.1194,149.1836,8677.0
2019-04-01 10:55:00,162.38,162.5,162.25,162.34,9352.0,149.1194,149.2296,149.0,149.0826,9352.0
2019-04-01 11:00:00,162.4,162.67,162.29,162.47,7425.0,149.1377,149.3857,149.0367,149.202,7425.0
2019-04-01 11:05:00,162.45,162.55,162.4,162.48,9977.0,149.1836,149.2755,149.1377,149.2112,9977.0
2019-04-01 11:10:00,162.48,162.48,162.14,162.18,5900.0,149.2112,149.2112,148.899,148.9357,5900.0
2019-04-01 11:15:00,162.18,162.37,162.11,162.23,9101.0,148.9357,149.1102,148.8714,148.9816,9101.0
2019-04-01 11:20:00,162.17,162.24,161.95,162.21,7520.0,148.9265,148.9908,148.7245,148.9632,7520.0
2019-04-01 11:25:00,162.2,162.31,162.13,162.28,7571.0,148.9541,149.0551,148.8898,149.0275,7571.0
2019-04-01 11:30:00,162.23,162.23,161.61,161.82,14518.0,148.9816,148.9816,148.4122,148.6051,14518.0
2019-04-01 11:35:00,161.82,162.12,161.78,161.96,8514.0,148.6051,148.8806,148.5684,148.7337,8514.0
2019-04-01 11:40:00,161.95,161.95,161.61,161.61,6423.0,148.7245,148.7245,148.4122,148.4122,6423.0
2019-04-01 11:45:00,161.68,161.79,161.54,161.79,5350.0,148.4765,148.5775,148.348,148.5775,5350.0
2019-04-01 11:50:00,161.8,161.99,161.8,161.92,3372.0,148.5867,148.7612,148.5867,148.6969,3372.0
2019-04-01 11:55:00,161.9,162.05,161.79,161.94,8838.0,148.6786,148.8163,148.5775,148.7153,8838.0
2019-04-01 12:00:00,161.95,162.11,161.93,162.03,4950.0,148.7245,148.8714,148.7061,148.7979,4950.0
2019-04-01 12:05:00,162.04,162.07,161.9,161.9,5794.0,148.8071,148.8347,148.6786,148.6786,5794.0
2019-04-01 12:10:00,161.92,162.08,161.85,161.9,7385.0,148.6969,148.8439,148.6326,148.6786,7385.0
2019-04-01 12:15:00,161.93,162.18,161.88,162.05,6129.0,148.7061,148.9357,148.6602,148.8163,6129.0
2019-04-01 12:20:00,162.04,162.18,161.97,162.15,6194.0,148.8071,148.9357,148.7428,148.9081,6194.0
2019-04-01 12:25:00,162.08,162.11,161.98,162.06,3342.0,148.8439,148.8714,148.752,148.8255,3342.0
2019-04-01 12:30:00,162.05,162.27,162.05,162.1,8414.0,148.8163,149.0183,148.8163,148.8622,8414.0
2019-04-01 12:35:00,162.09,162.11,162.02,162.03,6320.0,148.853,148.8714,148.7888,148.7979,6320.0
2019-04-01 12:40:00,162.05,162.15,162.02,162.04,6782.0,148.8163,148.9081,148.7888,148.8071,6782.0
2019-04-01 12:45:00,162.08,162.17,161.99,162.11,6178.0,148.8439,148.9265,148.7612,148.8714,6178.0
2019-04-01 12:50:00,162.11,162.19,162.07,162.12,5250.0,148.8714,148.9449,148.8347,148.8806,5250.0
2019-04-01 12:55:00,162.13,162.19,162.08,162.11,6074.0,148.8898,148.9449,148.8439,148.8714,6074.0
2019-04-01 13:00:00,162.1,162.21,162.07,162.1,6763.0,148.8622,148.9632,148.8347,148.8622,6763.0
2019-04-01 13:05:00,162.07,162.14,162.02,162.03,5612.0,148.8347,148.899,148.7888,148.7979,5612.0
2019-04-01 13:10:00,162.01,162.01,161.82,161.91,5526.0,148.7796,148.7796,148.6051,148.6877,5526.0
2019-04-01 13:15:00,161.92,161.94,161.86,161.92,3000.0,148.6969,148.7153,148.6418,148.6969,3000.0
2019-04-01 13:20:00,161.9,161.9,161.78,161.89,6142.0,148.6786,148.6786,148.5684,148.6694,6142.0
2019-04-01 13:25:00,161.86,162.09,161.86,162.07,5936.0,148.6418,148.853,148.6418,148.8347,5936.0
2019-04-01 13:30:00,162.09,162.09,162.0,162.05,5972.0,148.853,148.853,148.7704,148.8163,5972.0
2019-04-01 13:35:00,162.06,162.14,162.06,162.1,4556.0,148.8255,148.899,148.8255,148.8622,4556.0
2019-04-01 13:40:00,162.11,162.12,162.03,162.07,3679.0,148.8714,148.8806,148.7979,148.8347,3679.0
2019-04-01 13:45:00,162.07,162.18,162.04,162.04,11273.0,148.8347,148.9357,148.8071,148.8071,11273.0
2019-04-01 13:50:00,162.08,162.1,161.92,162.03,11051.0,148.8439,148.8622,148.6969,148.7979,11051.0
2019-04-01 13:55:00,161.99,162.03,161.89,161.98,5256.0,148.7612,148.7979,148.6694,148.752,5256.0
2019-04-01 14:00:00,162.0,162.1,161.97,162.01,6269.0,148.7704,148.8622,148.7428,148.7796,6269.0
2019-04-01 14:05:00,162.02,162.15,162.02,162.13,6905.0,148.7888,148.9081,148.7888,148.8898,6905.0
2019-04-01 14:10:00,162.16,162.19,162.03,162.05,8186.0,148.9173,148.9449,148.7979,148.8163,8186.0
2019-04-01 14:15:00,162.05,162.07,161.98,162.07,4623.0,148.8163,148.8347,148.752,148.8347,4623.0
2019-04-01 14:20:00,162.03,162.18,162.0,162.18,7953.0,148.7979,148.9357,148.7704,148.9357,7953.0
2019-04-01 14:25:00,162.16,162.18,161.84,161.84,5186.0,148.9173,148.9357,148.6235,148.6235,5186.0
2019-04-01 14:30:00,161.87,162.03,161.87,161.99,4430.0,148.651,148.7979,148.651,148.7612,4430.0
2019-04-01 14:35:00,161.94,161.99,161.85,161.86,5210.0,148.7153,148.7612,148.6326,148.6418,5210.0
2019-04-01 14:40:00,161.89,161.98,161.89,161.94,3700.0,148.6694,148.752,148.6694,148.7153,3700.0
2019-04-01 14:45:00,161.92,162.02,161.89,161.94,4327.0,148.6969,148.7888,148.6694,148.7153,4327.0
2019-04-01 14:50:00,161.92,161.99,161.85,161.93,6397.0,148.6969,148.7612,148.6326,148.7061,6397.0
2019-04-01 14:55:00,161.93,162.26,161.93,162.26,7799.0,148.7061,149.0092,148.7061,149.0092,7799.0
2019-04-01 15:00:00,162.23,162.23,162.02,162.02,13316.0,148.9816,148.9816,148.7888,148.7888,13316.0
2019-04-01 15:05:00,162.04,162.14,161.99,162.09,12454.0,148.8071,148.899,148.7612,148.853,12454.0
2019-04-01 15:10:00,162.04,162.12,162.0,162.11,10497.0,148.8071,148.8806,148.7704,148.8714,10497.0
2019-04-01 15:15:00,162.11,162.21,162.09,162.19,9125.0,148.8714,148.9632,148.853,148.9449,9125.0
2019-04-01 15:20:00,162.2,162.25,162.12,162.22,9627.0,148.9541,149.0,148.8806,148.9724,9627.0
2019-04-01 15:25:00,162.22,162.26,162.16,162.21,9709.0,148.9724,149.0092,148.9173,148.9632,9709.0
2019-04-01 15:30:00,162.21,162.24,161.91,161.93,10428.0,148.9632,148.9908,148.6877,148.7061,10428.0
2019-04-01 15:35:00,161.94,162.18,161.93,162.13,12934.0,148.7153,148.9357,148.7061,148.8898,12934.0
2019-04-01 15:40:00,162.13,162.2,162.09,162.1,18719.0,148.8898,148.9541,148.853,148.8622,18719.0
2019-04-01 15:45:00,162.07,162.14,161.94,162.12,33107.0,148.8347,148.899,148.7153,148.8806,33107.0
2019-04-01 15:50:00,162.14,162.2,162.02,162.1,37264.0,148.899,148.9541,148.7888,148.8622,37264.0
2019-04-01 15:55:00,162.13,162.17,161.86,161.88,101838.0,148.8898,148.9265,148.6418,148.6602,101838.0
2019-04-02 09:30:00,161.9,162.01,161.64,161.64,19823.0,148.6786,148.7796,148.4398,148.4398,19823.0
2019-04-02 09:35:00,161.61,161.73,161.49,161.66,7336.0,148.4122,148.5224,148.302,148.4582,7336.0
2019-04-02 09:40:00,161.59,161.63,161.32,161.41,13966.0,148.3939,148.4306,148.1459,148.2286,13966.0
2019-04-02 09:45:00,161.5,161.79,161.34,161.79,19789.0,148.3112,148.5775,148.1643,148.5775,19789.0
2019-04-02 09:50:00,161.85,162.37,161.81,162.26,13922.0,148.6326,149.1102,148.5959,149.0092,13922.0
2019-04-02 09:55:00,162.28,162.71,162.27,162.65,13666.0,149.0275,149.4224,149.0183,149.3673,13666.0
2019-04-02 10:00:00,162.71,162.71,162.08,162.09,14885.0,149.4224,149.4224,148.8439,148.853,14885.0
2019-04-02 10:05:00,162.09,162.26,161.98,162.16,28717.0,148.853,149.0092,148.752,148.9173,28717.0
2019-04-02 10:10:00,162.13,162.13,161.64,161.86,8270.0,148.8898,148.8898,148.4398,148.6418,8270.0
2019-04-02 10:15:00,161.81,161.82,161.66,161.7,3428.0,148.5959,148.6051,148.4582,148.4949,3428.0
2019-04-02 10:20:00,161.71,161.72,161.6,161.7,4727.0,148.5041,148.5133,148.4031,148.4949,4727.0
2019-04-02 10:25:00,161.71,161.97,161.66,161.9,17730.0,148.5041,148.7428,148.4582,148.6786,17730.0
2019-04-02 10:30:00,161.9,161.9,161.52,161.59,6618.0,148.6786,148.6786,148.3296,148.3939,6618.0
2019-04-02 10:35:00,161.56,161.56,161.27,161.36,7283.0,148.3663,148.3663,148.1,148.1827,7283.0
2019-04-02 10:40:00,161.26,161.46,161.2,161.46,7247.0,148.0908,148.2745,148.0357,148.2745,7247.0
2019-04-02 10:45:00,161.47,161.54,161.4,161.45,5881.0,148.2837,148.348,148.2194,148.2653,5881.0
2019-04-02 10:50:00,161.47,161.63,161.4,161.42,9906.0,148.2837,148.4306,148.2194,148.2378,9906.0
2019-04-02 10:55:00,161.35,161.35,161.12,161.13,4505.0,148.1735,148.1735,147.9623,147.9714,4505.0
2019-04-02 11:00:00,161.23,161.28,161.05,161.12,8513.0,148.0633,148.1092,147.898,147.9623,8513.0
2019-04-02 11:05:00,161.11,161.13,160.86,160.91,4943.0,147.9531,147.9714,147.7235,147.7694,4943.0
2019-04-02 11:10:00,160.93,161.12,160.83,161.09,13231.0,147.7878,147.9623,147.6959,147.9347,13231.0
2019-04-02 11:15:00,161.04,161.48,161.01,161.48,7977.0,147.8888,148.2929,147.8612,148.2929,7977.0
2019-04-02 11:20:00,161.46,161.83,161.33,161.79,20364.0,148.2745,148.6143,148.1551,148.5775,20364.0
2019-04-02 11:25:00,161.78,162.04,161.67,162.04,14482.0,148.5684,148.8071,148.4673,148.8071,14482.0
2019-04-02 11:30:00,162.0,162.05,161.9,161.9,10005.0,148.7704,148.8163,148.6786,148.6786,10005.0
2019-04-02 11:35:00,161.88,161.88,161.71,161.82,14568.0,148.6602,148.6602,148.5041,148.6051,14568.0
2019-04-02 11:40:00,161.82,161.98,161.59,161.62,8166.0,148.6051,148.752,148.3939,148.4214,8166.0
2019-04-02 11:45:00,161.63,161.96,161.63,161.92,2892.0,148.4306,148.7337,148.4306,148.6969,2892.0
2019-04-02 11:50:00,161.9,162.03,161.89,162.02,4643.0,148.6786,148.7979,148.6694,148.7888,4643.0
2019-04-02 11:55:00,162.05,162.16,161.99,162.11,7443.0,148.8163,148.9173,148.7612,148.8714,7443.0
2019-04-02 12:00:00,162.14,162.23,162.06,162.15,6640.0,148.899,148.9816,148.8255,148.9081,6640.0
2019-04-02 12:05:00,162.16,162.16,161.92,162.01,7322.0,148.9173,148.9173,148.6969,148.7796,7322.0
2019-04-02 12:10:00,162.01,162.1,161.92,162.06,8817.0,148.7796,148.8622,148.6969,148.8255,8817.0
2019-04-02 12:15:00,162.04,162.05,161.94,162.0,6731.0,148.8071,148.8163,148.7153,148.7704,6731.0
2019-04-02 12:20:00,162.01,162.01,161.83,162.01,9095.0,148.7796,148.7796,148.6143,148.7796,9095.0
2019-04-02 12:25:00,161.96,162.03,161.81,161.86,5024.0,148.7337,148.7979,148.5959,148.6418,5024.0
2019-04-02 12:30:00,161.94,161.94,161.78,161.91,4169.0,148.7153,148.7153,148.5684,148.6877,4169.0
2019-04-02 12:35:00,161.88,161.88,161.76,161.8,5526.0,148.6602,148.6602,148.55,148.5867,5526.0
2019-04-02 12:40:00,161.77,161.96,161.77,161.8,4316.0,148.5592,148.7337,148.5592,148.5867,4316.0
2019-04-02 12:45:00,161.8,161.88,161.77,161.78,4972.0,148.5867,148.6602,148.5592,148.5684,4972.0
2019-04-02 12:50:00,161.81,161.89,161.68,161.75,3337.0,148.5959,148.6694,148.4765,148.5408,3337.0
2019-04-02 12:55:00,161.75,161.82,161.68,161.8,21647.0,148.5408,148.6051,148.4765,148.5867,21647.0
2019-04-02 13:00:00,161.83,161.83,161.76,161.79,4798.0,148.6143,148.6143,148.55,148.5775,4798.0
2019-04-02 13:05:00,161.76,162.09,161.76,162.06,4098.0,148.55,148.853,148.55,148.8255,4098.0
2019-04-02 13:10:00,162.02,162.1,161.96,162.01,7367.0,148.7888,148.8622,148.7337,148.7796,7367.0
2019-04-02 13:15:00,162.06,162.1,162.01,162.03,14388.0,148.8255,148.8622,148.7796,148.7979,14388.0
2019-04-02 13:20:00,162.05,162.07,161.94,161.94,5134.0,148.8163,148.8347,148.7153,148.7153,5134.0
2019-04-02 13:25:00,161.97,161.97,161.74,161.75,4486.0,148.7428,148.7428,148.5316,148.5408,4486.0
2019-04-02 13:30:00,161.74,161.98,161.68,161.92,4592.0,148.5316,148.752,148.4765,148.6969,4592.0
2019-04-02 13:35:00,161.92,161.96,161.89,161.96,3354.0,148.6969,148.7337,148.6694,148.7337,3354.0
2019-04-02 13:40:00,161.99,162.02,161.93,161.98,5323.0,148.7612,148.7888,148.7061,148.752,5323.0
2019-04-02 13:45:00,161.92,162.01,161.84,161.93,4536.0,148.6969,148.7796,148.6235,148.7061,4536.0
2019-04-02 13:50:00,161.9,161.9,161.74,161.74,7595.0,148.6786,148.6786,148.5316,148.5316,7595.0
2019-04-02 13:55:00,161.75,161.9,161.71,161.87,9501.0,148.5408,148.6786,148.5041,148.651,9501.0
2019-04-02 14:00:00,161.85,161.9,161.8,161.86,3858.0,148.6326,148.6786,148.5867,148.6418,3858.0
2019-04-02 14:05:00,161.83,161.85,161.78,161.83,4034.0,148.6143,148.6326,148.5684,148.6143,4034.0
2019-04-02 14:10:00,161.83,162.02,161.83,161.97,5714.0,148.6143,148.7888,148.6143,148.7428,5714.0
2019-04-02 14:15:00,161.92,161.96,161.88,161.95,5871.0,148.6969,148.7337,148.6602,148.7245,5871.0
2019-04-02 14:20:00,161.95,162.07,161.95,162.07,4383.0,148.7245,148.8347,148.7245,148.8347,4383.0
2019-04-02 14:25:00,162.08,162.16,162.03,162.16,6457.0,148.8439,148.9173,148.7979,148.9173,6457.0
2019-04-02 14:30:00,162.17,162.31,162.17,162.31,5900.0,148.9265,149.0551,148.9265,149.0551,5900.0
2019-04-02 14:35:00,162.31,162.33,162.21,162.26,8000.0,149.0551,149.0734,148.9632,149.0092,8000.0
2019-04-02 14:40:00,162.27,162.55,162.26,162.5,24258.0,149.0183,149.2755,149.0092,149.2296,24258.0
2019-04-02 14:45:00,162.52,162.56,162.45,162.47,20817.0,149.2479,149.2847,149.1836,149.202,20817.0
2019-04-02 14:50:00,162.48,162.5,162.09,162.21,30001.0,149.2112,149.2296,148.853,148.9632,30001.0
2019-04-02 14:55:00,162.21,162.46,162.21,162.46,3013.0,148.9632,149.1928,148.9632,149.1928,3013.0
2019-04-02 15:00:00,162.48,162.48,162.36,162.37,5564.0,149.2112,149.2112,149.101,149.1102,5564.0
2019-04-02 15:05:00,162.36,162.52,162.36,162.49,6529.0,149.101,149.2479,149.101,149.2204,6529.0
2019-04-02 15:10:00,162.45,162.52,162.42,162.43,6314.0,149.1836,149.2479,149.1561,149.1653,6314.0
2019-04-02 15:15:00,162.41,162.48,162.4,162.45,5341.0,149.1469,149.2112,149.1377,149.1836,5341.0
2019-04-02 15:20:00,162.44,162.5,162.44,162.47,4524.0,149.1745,149.2296,149.1745,149.202,4524.0
2019-04-02 15:25:00,162.43,162.55,162.41,162.44,7477.0,149.1653,149.2755,149.1469,149.1745,7477.0
2019-04-02 15:30:00,162.44,162.56,162.44,162.53,11087.0,149.1745,149.2847,149.1745,149.2571,11087.0
2019-04-02 15:35:00,162.53,162.64,162.45,162.61,10194.0,149.2571,149.3581,149.1836,149.3306,10194.0
2019-04-02 15:40:00,162.62,162.62,162.46,162.53,18813.0,149.3398,149.3398,149.1928,149.2571,18813.0
2019-04-02 15:45:00,162.5,162.59,162.44,162.53,13657.0,149.2296,149.3122,149.1745,149.2571,13657.0
2019-04-02 15:50:00,162.55,162.57,162.38,162.38,26911.0,149.2755,149.2938,149.1194,149.1194,26911.0
2019-04-02 15:55:00,162.38,162.38,162.11,162.13,69101.0,149.1194,149.1194,148.8714,148.8898,69101.0
2019-04-03 09:30:00,163.04,163.51,162.17,162.95,55904.0,149.7255,150.1571,148.9265,149.6428,55904.0
2019-04-03 09:35:00,162.95,163.27,162.67,163.22,11741.0,149.6428,149.9367,149.3857,149.8908,11741.0
2019-04-03 09:40:00,163.23,163.7,163.22,163.58,27452.0,149.8999,150.3316,149.8908,150.2214,27452.0
2019-04-03 09:45:00,163.64,163.7,163.3,163.56,11073.0,150.2765,150.3316,149.9642,150.203,11073.0
2019-04-03 09:50:00,163.57,163.7,162.98,162.99,12210.0,150.2122,150.3316,149.6704,149.6795,12210.0
2019-04-03 09:55:00,162.97,162.99,162.81,162.94,9650.0,149.6612,149.6795,149.5142,149.6336,9650.0
2019-04-03 10:00:00,162.94,163.32,162.57,163.2,26467.0,149.6336,149.9826,149.2938,149.8724,26467.0
2019-04-03 10:05:00,163.24,163.26,162.9,163.18,3870.0,149.9091,149.9275,149.5969,149.854,3870.0
2019-04-03 10:10:00,163.23,163.26,163.06,163.09,4331.0,149.8999,149.9275,149.7438,149.7714,4331.0
2019-04-03 10:15:00,163.18,163.6,163.1,163.59,13434.0,149.854,150.2397,149.7806,150.2305,13434.0
2019-04-03 10:20:00,163.58,163.75,163.48,163.55,11001.0,150.2214,150.3775,150.1295,150.1938,11001.0
2019-04-03 10:25:00,163.62,163.65,163.44,163.59,6684.0,150.2581,150.2856,150.0928,150.2305,6684.0
2019-04-03 10:30:00,163.5,163.68,163.28,163.68,12276.0,150.1479,150.3132,149.9459,150.3132,12276.0
2019-04-03 10:35:00,163.6,163.94,163.51,163.92,17976.0,150.2397,150.552,150.1571,150.5336,17976.0
2019-04-03 10:40:00,163.95,164.0,163.74,163.74,7005.0,150.5611,150.6071,150.3683,150.3683,7005.0
2019-04-03 10:45:00,163.71,163.9,163.59,163.59,8427.0,150.3407,150.5152,150.2305,150.2305,8427.0
2019-04-03 10:50:00,163.61,164.0,163.55,163.96,8490.0,150.2489,150.6071,150.1938,150.5703,8490.0
2019-04-03 10:55:00,163.97,164.06,163.86,163.9,16520.0,150.5795,150.6622,150.4785,150.5152,16520.0
2019-04-03 11:00:00,163.9,164.05,163.82,163.91,14751.0,150.5152,150.653,150.4418,150.5244,14751.0
2019-04-03 11:05:00,163.97,164.0,163.87,163.87,6512.0,150.5795,150.6071,150.4877,150.4877,6512.0
2019-04-03 11:10:00,163.9,163.94,163.74,163.88,12454.0,150.5152,150.552,150.3683,150.4969,12454.0
2019-04-03 11:15:00,163.85,163.87,163.64,163.78,7313.0,150.4693,150.4877,150.2765,150.405,7313.0
2019-04-03 11:20:00,163.83,163.83,163.49,163.56,6105.0,150.4509,150.4509,150.1387,150.203,6105.0
2019-04-03 11:25:00,163.57,163.7,163.53,163.67,11426.0,150.2122,150.3316,150.1754,150.304,11426.0
2019-04-03 11:30:00,163.61,163.83,163.61,163.7,8468.0,150.2489,150.4509,150.2489,150.3316,8468.0
2019-04-03 11:35:00,163.79,163.86,163.57,163.7,7778.0,150.4142,150.4785,150.2122,150.3316,7778.0
2019-04-03 11:40:00,163.71,163.72,163.56,163.7,8844.0,150.3407,150.3499,150.203,150.3316,8844.0
2019-04-03 11:45:00,163.7,163.76,163.54,163.6,11127.0,150.3316,150.3867,150.1846,150.2397,11127.0
2019-04-03 11:50:00,163.59,163.7,163.49,163.6,8804.0,150.2305,150.3316,150.1387,150.2397,8804.0
2019-04-03 11:55:00,163.51,163.69,163.49,163.63,4876.0,150.1571,150.3224,150.1387,150.2673,4876.0
2019-04-03 12:00:00,163.65,163.69,163.52,163.68,6485.0,150.2856,150.3224,150.1663,150.3132,6485.0
2019-04-03 12:05:00,163.69,163.76,163.61,163.76,9309.0,150.3224,150.3867,150.2489,150.3867,9309.0
2019-04-03 12:10:00,163.77,163.8,163.71,163.78,8475.0,150.3958,150.4234,150.3407,150.405,8475.0
2019-04-03 12:15:00,163.79,163.81,163.69,163.8,11429.0,150.4142,150.4326,150.3224,150.4234,11429.0
2019-04-03 12:20:00,163.77,163.8,163.67,163.7,4178.0,150.3958,150.4234,150.304,150.3316,4178.0
2019-04-03 12:25:00,163.77,163.8,163.57,163.61,8255.0,150.3958,150.4234,150.2122,150.2489,8255.0
2019-04-03 12:30:00,163.6,163.64,163.44,163.52,7236.0,150.2397,150.2765,150.0928,150.1663,7236.0
2019-04-03 12:35:00,163.48,163.62,163.43,163.58,5476.0,150.1295,150.2581,150.0836,150.2214,5476.0
2019-04-03 12:40:00,163.59,163.68,163.47,163.51,5961.0,150.2305,150.3132,150.1203,150.1571,5961.0
2019-04-03 12:45:00,163.54,163.63,163.46,163.59,7071.0,150.1846,150.2673,150.1112,150.2305,7071.0
2019-04-03 12:50:00,163.63,163.63,163.49,163.55,2714.0,150.2673,150.2673,150.1387,150.1938,2714.0
2019-04-03 12:55:00,163.53,163.68,163.53,163.68,4549.0,150.1754,150.3132,150.1754,150.3132,4549.0
2019-04-03 13:00:00,163.66,163.76,163.56,163.62,7733.0,150.2948,150.3867,150.203,150.2581,7733.0
2019-04-03 13:05:00,163.61,163.61,163.45,163.45,4799.0,150.2489,150.2489,150.102,150.102,4799.0
2019-04-03 13:10:00,163.44,163.5,163.35,163.43,9013.0,150.0928,150.1479,150.0101,150.0836,9013.0
2019-04-03 13:15:00,163.49,163.51,163.35,163.42,6907.0,150.1387,150.1571,150.0101,150.0744,6907.0
2019-04-03 13:20:00,163.42,163.86,163.39,163.7,17763.0,150.0744,150.4785,150.0469,150.3316,17763.0
2019-04-03 13:25:00,163.7,163.79,163.56,163.57,13435.0,150.3316,150.4142,150.203,150.2122,13435.0
2019-04-03 13:30:00,163.58,163.76,163.47,163.65,16579.0,150.2214,150.3867,150.1203,150.2856,16579.0
2019-04-03 13:35:00,163.7,163.85,163.65,163.7,7897.0,150.3316,150.4693,150.2856,150.3316,7897.0
2019-04-03 13:40:00,163.68,163.68,163.5,163.55,17922.0,150.3132,150.3132,150.1479,150.1938,17922.0
2019-04-03 13:45:00,163.54,163.54,163.32,163.37,7975.0,150.1846,150.1846,149.9826,150.0285,7975.0
2019-04-03 13:50:00,163.34,163.34,163.06,163.29,11468.0,150.001,150.001,149.7438,149.955,11468.0
2019-04-03 13:55:00,163.23,163.38,163.2,163.35,8813.0,149.8999,150.0377,149.8724,150.0101,8813.0
2019-04-03 14:00:00,163.34,163.36,163.2,163.27,19654.0,150.001,150.0193,149.8724,149.9367,19654.0
2019-04-03 14:05:00,163.24,163.43,163.24,163.39,5701.0,149.9091,150.0836,149.9091,150.0469,5701.0
2019-04-03 14:10:00,163.42,163.42,163.24,163.33,8990.0,150.0744,150.0744,149.9091,149.9918,8990.0
2019-04-03 14:15:00,163.35,163.44,163.31,163.39,6051.0,150.0101,150.0928,149.9734,150.0469,6051.0
2019-04-03 14:20:00,163.46,163.62,163.45,163.56,3657.0,150.1112,150.2581,150.102,150.203,3657.0
2019-04-03 14:25:00,163.57,163.66,163.52,163.53,6187.0,150.2122,150.2948,150.1663,150.1754,6187.0
2019-04-03 14:30:00,163.51,163.52,163.39,163.39,6644.0,150.1571,150.1663,150.0469,150.0469,6644.0
2019-04-03 14:35:00,163.4,163.41,163.18,163.18,6305.0,150.0561,150.0652,149.854,149.854,6305.0
2019-04-03 14:40:00,163.15,163.28,163.0,163.02,6370.0,149.8265,149.9459,149.6887,149.7071,6370.0
2019-04-03 14:45:00,163.07,163.12,163.03,163.05,3326.0,149.753,149.7989,149.7163,149.7346,3326.0
2019-04-03 14:50:00,163.04,163.3,163.01,163.3,3681.0,149.7255,149.9642,149.6979,149.9642,3681.0
2019-04-03 14:55:00,163.27,163.27,163.03,163.03,5339.0,149.9367,149.9367,149.7163,149.7163,5339.0
2019-04-03 15:00:00,163.02,163.19,163.02,163.19,4908.0,149.7071,149.8632,149.7071,149.8632,4908.0
2019-04-03 15:05:00,163.19,163.19,162.8,162.8,9698.0,149.8632,149.8632,149.5051,149.5051,9698.0
2019-04-03 15:10:00,162.79,162.85,162.65,162.85,8094.0,149.4959,149.551,149.3673,149.551,8094.0
2019-04-03 15:15:00,162.82,162.91,162.69,162.8,7406.0,149.5234,149.6061,149.404,149.5051,7406.0
2019-04-03 15:20:00,162.8,162.98,162.78,162.98,6267.0,149.5051,149.6704,149.4867,149.6704,6267.0
2019-04-03 15:25:00,162.94,163.2,162.93,163.19,9213.0,149.6336,149.8724,149.6244,149.8632,9213.0
2019-04-03 15:30:00,163.15,163.2,162.98,163.18,6723.0,149.8265,149.8724,149.6704,149.854,6723.0
2019-04-03 15:35:00,163.22,163.31,163.1,163.2,9006.0,149.8908,149.9734,149.7806,149.8724,9006.0
2019-04-03 15:40:00,163.24,163.46,163.2,163.44,11457.0,149.9091,150.1112,149.8724,150.0928,11457.0
2019-04-03 15:45:00,163.44,163.46,163.22,163.31,13227.0,150.0928,150.1112,149.8908,149.9734,13227.0
2019-04-03 15:50:00,163.36,163.48,163.29,163.35,17696.0,150.0193,150.1295,149.955,150.0101,17696.0
2019-04-03 15:55:00,163.38,163.5,163.37,163.39,50761.0,150.0377,150.1479,150.0285,150.0469,50761.0
2019-04-04 09:30:00,163.47,163.79,163.34,163.67,18912.0,150.1203,150.4142,150.001,150.304,18912.0
2019-04-04 09:35:00,163.65,164.31,163.65,164.24,47833.0,150.2856,150.8917,150.2856,150.8275,47833.0
2019-04-04 09:40:00,164.26,164.52,164.2,164.22,16409.0,150.8458,151.0846,150.7907,150.8091,16409.0
2019-04-04 09:45:00,164.23,164.5,164.1,164.1,27459.0,150.8183,151.0662,150.6989,150.6989,27459.0
2019-04-04 09:50:00,164.17,164.56,164.06,164.17,10799.0,150.7632,151.1213,150.6622,150.7632,10799.0
2019-04-04 09:55:00,164.3,164.39,164.18,164.36,6224.0,150.8826,150.9652,150.7724,150.9377,6224.0
2019-04-04 10:00:00,164.27,164.63,164.27,164.56,14771.0,150.855,151.1856,150.855,151.1213,14771.0
2019-04-04 10:05:00,164.56,164.72,164.53,164.66,15644.0,151.1213,151.2683,151.0938,151.2132,15644.0
2019-04-04 10:10:00,164.66,164.78,164.61,164.66,8005.0,151.2132,151.3234,151.1672,151.2132,8005.0
2019-04-04 10:15:00,164.59,164.62,164.39,164.41,4667.0,151.1489,151.1764,150.9652,150.9836,4667.0
2019-04-04 10:20:00,164.43,164.45,164.08,164.11,3701.0,151.0019,151.0203,150.6805,150.7081,3701.0
2019-04-04 10:25:00,164.15,164.22,164.0,164.0,4385.0,150.7448,150.8091,150.6071,150.6071,4385.0
2019-04-04 10:30:00,163.97,163.97,163.58,163.58,5125.0,150.5795,150.5795,150.2214,150.2214,5125.0
2019-04-04 10:35:00,163.64,163.9,163.56,163.69,5470.0,150.2765,150.5152,150.203,150.3224,5470.0
2019-04-04 10:40:00,163.72,163.92,163.69,163.92,7284.0,150.3499,150.5336,150.3224,150.5336,7284.0
2019-04-04 10:45:00,163.97,164.1,163.92,164.09,5309.0,150.5795,150.6989,150.5336,150.6897,5309.0
2019-04-04 10:50:00,164.09,164.25,164.06,164.19,5115.0,150.6897,150.8366,150.6622,150.7815,5115.0
2019-04-04 10:55:00,164.17,164.37,164.1,164.2,5602.0,150.7632,150.9468,150.6989,150.7907,5602.0
2019-04-04 11:00:00,164.24,164.41,164.17,164.31,6520.0,150.8275,150.9836,150.7632,150.8917,6520.0
2019-04-04 11:05:00,164.35,164.58,164.28,164.54,7020.0,150.9285,151.1397,150.8642,151.103,7020.0
2019-04-04 11:10:00,164.54,164.61,164.31,164.31,115089.0,151.103,151.1672,150.8917,150.8917,115089.0
2019-04-04 11:15:00,164.35,164.35,164.02,164.02,2515.0,150.9285,150.9285,150.6254,150.6254,2515.0
2019-04-04 11:20:00,163.88,163.97,163.75,163.97,9029.0,150.4969,150.5795,150.3775,150.5795,9029.0
2019-04-04 11:25:00,163.96,164.34,163.96,164.3,2800.0,150.5703,150.9193,150.5703,150.8826,2800.0
2019-04-04 11:30:00,164.26,164.34,164.09,164.13,2702.0,150.8458,150.9193,150.6897,150.7264,2702.0
2019-04-04 11:35:00,164.19,164.3,164.19,164.22,600.0,150.7815,150.8826,150.7815,150.8091,600.0
2019-04-04 11:40:00,164.32,164.32,163.98,164.04,5632.0,150.9009,150.9009,150.5887,150.6438,5632.0
2019-04-04 11:45:00,164.0,164.15,163.98,163.98,7688.0,150.6071,150.7448,150.5887,150.5887,7688.0
2019-04-04 11:50:00,163.92,163.92,163.75,163.84,2745.0,150.5336,150.5336,150.3775,150.4601,2745.0
2019-04-04 11:55:00,163.9,164.05,163.81,163.81,3105.0,150.5152,150.653,150.4326,150.4326,3105.0
2019-04-04 12:00:00,163.87,164.09,163.84,164.09,3384.0,150.4877,150.6897,150.4601,150.6897,3384.0
2019-04-04 12:05:00,164.03,164.22,164.01,164.17,7262.0,150.6346,150.8091,150.6162,150.7632,7262.0
2019-04-04 12:10:00,164.2,164.36,164.18,164.21,7240.0,150.7907,150.9377,150.7724,150.7999,7240.0
2019-04-04 12:15:00,164.16,164.2,164.05,164.08,7113.0,150.754,150.7907,150.653,150.6805,7113.0
2019-04-04 12:20:00,164.14,164.42,164.14,164.4,8552.0,150.7356,150.9928,150.7356,150.9744,8552.0
2019-04-04 12:25:00,164.47,164.56,164.38,164.4,8262.0,151.0387,151.1213,150.956,150.9744,8262.0
2019-04-04 12:30:00,164.38,164.68,164.35,164.35,18960.0,150.956,151.2315,150.9285,150.9285,18960.0
2019-04-04 12:35:00,164.39,164.42,164.18,164.19,12758.0,150.9652,150.9928,150.7724,150.7815,12758.0
2019-04-04 12:40:00,164.15,164.26,164.09,164.12,7889.0,150.7448,150.8458,150.6897,150.7173,7889.0
2019-04-04 12:45:00,164.09,164.09,163.99,164.01,3050.0,150.6897,150.6897,150.5979,150.6162,3050.0
2019-04-04 12:50:00,164.06,164.13,164.01,164.02,4754.0,150.6622,150.7264,150.6162,150.6254,4754.0
2019-04-04 12:55:00,164.02,164.03,163.96,163.96,3816.0,150.6254,150.6346,150.5703,150.5703,3816.0
2019-04-04 13:00:00,163.97,164.06,163.88,163.88,3958.0,150.5795,150.6622,150.4969,150.4969,3958.0
2019-04-04 13:05:00,163.93,163.96,163.86,163.89,8052.0,150.5428,150.5703,150.4785,150.506,8052.0
2019-04-04 13:10:00,163.91,164.01,163.85,163.89,5030.0,150.5244,150.6162,150.4693,150.506,5030.0
2019-04-04 13:15:00,163.88,163.99,163.84,163.98,3671.0,150.4969,150.5979,150.4601,150.5887,3671.0
2019-04-04 13:20:00,163.97,164.02,163.93,163.99,3350.0,150.5795,150.6254,150.5428,150.5979,3350.0
2019-04-04 13:25:00,163.94,163.94,163.84,163.93,4003.0,150.552,150.552,150.4601,150.5428,4003.0
2019-04-04 13:30:00,163.9,164.01,163.9,163.95,2824.0,150.5152,150.6162,150.5152,150.5611,2824.0
2019-04-04 13:35:00,164.0,164.05,163.9,163.93,5365.0,150.6071,150.653,150.5152,150.5428,5365.0
2019-04-04 13:40:00,163.9,163.9,163.75,163.81,5506.0,150.5152,150.5152,150.3775,150.4326,5506.0
2019-04-04 13:45:00,163.85,163.9,163.81,163.81,3920.0,150.4693,150.5152,150.4326,150.4326,3920.0
2019-04-04 13:50:00,163.8,163.89,163.8,163.85,4187.0,150.4234,150.506,150.4234,150.4693,4187.0
2019-04-04 13:55:00,163.83,163.84,163.65,163.66,3487.0,150.4509,150.4601,150.2856,150.2948,3487.0
2019-04-04 14:00:00,163.71,163.76,163.66,163.75,6151.0,150.3407,150.3867,150.2948,150.3775,6151.0
2019-04-04 14:05:00,163.74,163.79,163.66,163.7,7281.0,150.3683,150.4142,150.2948,150.3316,7281.0
2019-04-04 14:10:00,163.67,163.75,163.67,163.75,4262.0,150.304,150.3775,150.304,150.3775,4262.0
2019-04-04 14:15:00,163.73,163.86,163.73,163.85,10522.0,150.3591,150.4785,150.3591,150.4693,10522.0
2019-04-04 14:20:00,163.88,163.88,163.71,163.72,8770.0,150.4969,150.4969,150.3407,150.3499,8770.0
2019-04-04 14:25:00,163.69,163.8,163.65,163.78,5993.0,150.3224,150.4234,150.2856,150.405,5993.0
2019-04-04 14:30:00,163.78,163.91,163.78,163.91,3397.0,150.405,150.5244,150.405,150.5244,3397.0
2019-04-04 14:35:00,163.89,163.91,163.85,163.88,4856.0,150.506,150.5244,150.4693,150.4969,4856.0
2019-04-04 14:40:00,163.93,164.06,163.91,164.06,7510.0,150.5428,150.6622,150.5244,150.6622,7510.0
2019-04-04 14:45:00,164.13,164.13,164.05,164.05,4667.0,150.7264,150.7264,150.653,150.653,4667.0
2019-04-04 14:50:00,164.06,164.2,164.04,164.2,12846.0,150.6622,150.7907,150.6438,150.7907,12846.0
2019-04-04 14:55:00,164.15,164.2,164.0,164.07,8122.0,150.7448,150.7907,150.6071,150.6713,8122.0
2019-04-04 15:00:00,164.08,164.09,163.84,163.87,8256.0,150.6805,150.6897,150.4601,150.4877,8256.0
2019-04-04 15:05:00,163.87,163.94,163.75,163.78,5862.0,150.4877,150.552,150.3775,150.405,5862.0
2019-04-04 15:10:00,163.79,163.93,163.79,163.88,6856.0,150.4142,150.5428,150.4142,150.4969,6856.0
2019-04-04 15:15:00,163.87,163.96,163.85,163.87,4761.0,150.4877,150.5703,150.4693,150.4877,4761.0
2019-04-04 15:20:00,163.87,163.87,163.67,163.8,11314.0,150.4877,150.4877,150.304,150.4234,11314.0
2019-04-04 15:25:00,163.83,163.83,163.63,163.74,39271.0,150.4509,150.4509,150.2673,150.3683,39271.0
2019-04-04 15:30:00,163.76,164.04,163.75,163.84,16341.0,150.3867,150.6438,150.3775,150.4601,16341.0
2019-04-04 15:35:00,163.85,164.12,163.85,164.03,11092.0,150.4693,150.7173,150.4693,150.6346,11092.0
2019-04-04 15:40:00,164.06,164.06,163.83,163.91,11179.0,150.6622,150.6622,150.4509,150.5244,11179.0
2019-04-04 15:45:00,163.87,163.9,163.81,163.9,16527.0,150.4877,150.5152,150.4326,150.5152,16527.0
2019-04-04 15:50:00,163.91,164.2,163.91,164.16,16319.0,150.5244,150.7907,150.5244,150.754,16319.0
2019-04-04 15:55:00,164.18,164.3,164.07,164.24,56803.0,150.7724,150.8826,150.6713,150.8275,56803.0
2019-04-05 09:30:00,164.84,165.15,164.41,164.41,29300.0,151.3785,151.6631,150.9836,150.9836,29300.0
2019-04-05 09:35:00,164.41,164.87,164.33,164.51,5603.0,150.9836,151.406,150.9101,151.0754,5603.0
2019-04-05 09:40:00,164.64,164.8,164.21,164.21,8126.0,151.1948,151.3417,150.7999,150.7999,8126.0
2019-04-05 09:45:00,164.35,164.65,164.34,164.43,4266.0,150.9285,151.204,150.9193,151.0019,4266.0
2019-04-05 09:50:00,164.64,165.08,164.49,165.02,12809.0,151.1948,151.5989,151.057,151.5438,12809.0
2019-04-05 09:55:00,165.02,165.06,164.65,164.96,16290.0,151.5438,151.5805,151.204,151.4887,16290.0
2019-04-05 10:00:00,164.99,164.99,164.82,164.9,3214.0,151.5162,151.5162,151.3601,151.4336,3214.0
2019-04-05 10:05:00,164.86,164.95,164.83,164.83,5489.0,151.3968,151.4795,151.3693,151.3693,5489.0
2019-04-05 10:10:00,164.87,164.98,164.79,164.82,6333.0,151.406,151.507,151.3325,151.3601,6333.0
2019-04-05 10:15:00,164.88,164.9,164.67,164.78,4497.0,151.4152,151.4336,151.2223,151.3234,4497.0
2019-04-05 10:20:00,164.84,164.94,164.77,164.88,6938.0,151.3785,151.4703,151.3142,151.4152,6938.0
2019-04-05 10:25:00,164.83,164.85,164.65,164.72,6050.0,151.3693,151.3876,151.204,151.2683,6050.0
2019-04-05 10:30:00,164.72,164.98,164.72,164.95,5937.0,151.2683,151.507,151.2683,151.4795,5937.0
2019-04-05 10:35:00,164.94,165.04,164.86,165.04,8247.0,151.4703,151.5621,151.3968,151.5621,8247.0
2019-04-05 10:40:00,165.06,165.1,164.87,164.93,7969.0,151.5805,151.6172,151.406,151.4611,7969.0
2019-04-05 10:45:00,164.95,165.2,164.95,165.12,11729.0,151.4795,151.7091,151.4795,151.6356,11729.0
2019-04-05 10:50:00,165.13,165.45,165.13,165.35,19145.0,151.6448,151.9386,151.6448,151.8468,19145.0
2019-04-05 10:55:00,165.36,165.36,165.07,165.12,4181.0,151.856,151.856,151.5897,151.6356,4181.0
2019-04-05 11:00:00,165.16,165.27,164.99,165.04,10826.0,151.6723,151.7733,151.5162,151.5621,10826.0
2019-04-05 11:05:00,165.04,165.2,165.0,165.14,7612.0,151.5621,151.7091,151.5254,151.654,7612.0
2019-04-05 11:10:00,165.13,165.25,165.08,165.08,5700.0,151.6448,151.755,151.5989,151.5989,5700.0
2019-04-05 11:15:00,165.06,165.18,165.02,165.06,6094.0,151.5805,151.6907,151.5438,151.5805,6094.0
2019-04-05 11:20:00,165.06,165.08,164.7,164.79,17579.0,151.5805,151.5989,151.2499,151.3325,17579.0
2019-04-05 11:25:00,164.72,164.88,164.57,164.61,5579.0,151.2683,151.4152,151.1305,151.1672,5579.0
2019-04-05 11:30:00,164.65,164.81,164.51,164.56,5865.0,151.204,151.3509,151.0754,151.1213,5865.0
2019-04-05 11:35:00,164.59,164.67,164.55,164.55,3031.0,151.1489,151.2223,151.1121,151.1121,3031.0
2019-04-05 11:40:00,164.71,164.96,164.71,164.96,10715.0,151.2591,151.4887,151.2591,151.4887,10715.0
2019-04-05 11:45:00,164.93,165.02,164.85,164.91,12138.0,151.4611,151.5438,151.3876,151.4427,12138.0
2019-04-05 11:50:00,164.93,165.04,164.91,165.0,12323.0,151.4611,151.5621,151.4427,151.5254,12323.0
2019-04-05 11:55:00,164.89,164.93,164.68,164.76,3960.0,151.4244,151.4611,151.2315,151.305,3960.0
2019-04-05 12:00:00,164.73,164.86,164.73,164.78,2762.0,151.2774,151.3968,151.2774,151.3234,2762.0
2019-04-05 12:05:00,164.78,164.92,164.78,164.92,1723.0,151.3234,151.4519,151.3234,151.4519,1723.0
2019-04-05 12:10:00,164.96,165.07,164.82,165.07,31174.0,151.4887,151.5897,151.3601,151.5897,31174.0
2019-04-05 12:15:00,165.02,165.12,165.02,165.05,3084.0,151.5438,151.6356,151.5438,151.5713,3084.0
2019-04-05 12:20:00,165.06,165.1,165.03,165.08,2750.0,151.5805,151.6172,151.5529,151.5989,2750.0
2019-04-05 12:25:00,165.08,165.08,165.03,165.08,1323.0,151.5989,151.5989,151.5529,151.5989,1323.0
2019-04-05 12:30:00,165.12,165.14,165.08,165.14,2310.0,151.6356,151.654,151.5989,151.654,2310.0
2019-04-05 12:35:00,165.1,165.1,164.84,164.84,5588.0,151.6172,151.6172,151.3785,151.3785,5588.0
2019-04-05 12:40:00,164.84,164.96,164.82,164.96,4193.0,151.3785,151.4887,151.3601,151.4887,4193.0
2019-04-05 12:45:00,164.95,165.1,164.95,165.1,4733.0,151.4795,151.6172,151.4795,151.6172,4733.0
2019-04-05 12:50:00,165.16,165.17,165.06,165.06,3293.0,151.6723,151.6815,151.5805,151.5805,3293.0
2019-04-05 12:55:00,165.09,165.13,165.0,165.07,5843.0,151.608,151.6448,151.5254,151.5897,5843.0
2019-04-05 13:00:00,165.07,165.12,164.99,164.99,6090.0,151.5897,151.6356,151.5162,151.5162,6090.0
2019-04-05 13:05:00,164.99,165.11,164.94,165.09,4138.0,151.5162,151.6264,151.4703,151.608,4138.0
2019-04-05 13:10:00,165.11,165.19,165.03,165.14,5428.0,151.6264,151.6999,151.5529,151.654,5428.0
2019-04-05 13:15:00,165.15,165.36,165.14,165.33,4068.0,151.6631,151.856,151.654,151.8284,4068.0
2019-04-05 13:20:00,165.33,165.38,165.29,165.32,5478.0,151.8284,151.8744,151.7917,151.8193,5478.0
2019-04-05 13:25:00,165.29,165.29,165.09,165.1,9646.0,151.7917,151.7917,151.608,151.6172,9646.0
2019-04-05 13:30:00,165.09,165.11,165.05,165.08,2558.0,151.608,151.6264,151.5713,151.5989,2558.0
2019-04-05 13:35:00,165.13,165.17,165.1,165.11,6052.0,151.6448,151.6815,151.6172,151.6264,6052.0
2019-04-05 13:40:00,165.15,165.2,165.14,165.14,1896.0,151.6631,151.7091,151.654,151.654,1896.0
2019-04-05 13:45:00,165.14,165.15,165.1,165.13,3249.0,151.654,151.6631,151.6172,151.6448,3249.0
2019-04-05 13:50:00,165.13,165.13,165.06,165.06,2333.0,151.6448,151.6448,151.5805,151.5805,2333.0
2019-04-05 13:55:00,165.06,165.27,165.04,165.27,2736.0,151.5805,151.7733,151.5621,151.7733,2736.0
2019-04-05 14:00:00,165.25,165.31,165.16,165.2,16966.0,151.755,151.8101,151.6723,151.7091,16966.0
2019-04-05 14:05:00,165.13,165.39,165.09,165.29,44122.0,151.6448,151.8835,151.608,151.7917,44122.0
2019-04-05 14:10:00,165.31,165.38,165.23,165.25,16292.0,151.8101,151.8744,151.7366,151.755,16292.0
2019-04-05 14:15:00,165.23,165.29,165.06,165.09,7460.0,151.7366,151.7917,151.5805,151.608,7460.0
2019-04-05 14:20:00,165.08,165.3,165.01,165.28,19685.0,151.5989,151.8009,151.5346,151.7825,19685.0
2019-04-05 14:25:00,165.21,165.32,165.17,165.17,8246.0,151.7182,151.8193,151.6815,151.6815,8246.0
2019-04-05 14:30:00,165.14,165.14,164.95,165.13,5401.0,151.654,151.654,151.4795,151.6448,5401.0
2019-04-05 14:35:00,165.14,165.31,165.13,165.18,20345.0,151.654,151.8101,151.6448,151.6907,20345.0
2019-04-05 14:40:00,165.18,165.18,164.97,164.97,5727.0,151.6907,151.6907,151.4978,151.4978,5727.0
2019-04-05 14:45:00,164.99,165.13,164.97,165.06,4150.0,151.5162,151.6448,151.4978,151.5805,4150.0
2019-04-05 14:50:00,165.02,165.12,165.01,165.08,4804.0,151.5438,151.6356,151.5346,151.5989,4804.0
2019-04-05 14:55:00,165.09,165.12,164.98,165.01,8874.0,151.608,151.6356,151.507,151.5346,8874.0
2019-04-05 15:00:00,165.03,165.05,164.97,164.99,2894.0,151.5529,151.5713,151.4978,151.5162,2894.0
2019-04-05 15:05:00,164.99,165.03,164.92,165.03,7145.0,151.5162,151.5529,151.4519,151.5529,7145.0
2019-04-05 15:10:00,165.0,165.06,164.96,165.06,2480.0,151.5254,151.5805,151.4887,151.5805,2480.0
2019-04-05 15:15:00,165.05,165.1,165.05,165.1,3871.0,151.5713,151.6172,151.5713,151.6172,3871.0
2019-04-05 15:20:00,165.14,165.2,165.09,165.15,5225.0,151.654,151.7091,151.608,151.6631,5225.0
2019-04-05 15:25:00,165.13,165.19,165.08,165.16,12337.0,151.6448,151.6999,151.5989,151.6723,12337.0
2019-04-05 15:30:00,165.17,165.25,165.1,165.12,14138.0,151.6815,151.755,151.6172,151.6356,14138.0
2019-04-05 15:35:00,165.11,165.13,164.91,164.96,17685.0,151.6264,151.6448,151.4427,151.4887,17685.0
2019-04-05 15:40:00,164.96,165.0,164.89,164.97,13740.0,151.4887,151.5254,151.4244,151.4978,13740.0
2019-04-05 15:45:00,164.95,165.01,164.9,165.01,25909.0,151.4795,151.5346,151.4336,151.5346,25909.0
2019-04-05 15:50:00,164.98,165.06,164.83,165.0,42691.0,151.507,151.5805,151.3693,151.5254,42691.0
2019-04-05 15:55:00,165.0,165.18,164.8,165.02,127458.0,151.5254,151.6907,151.3417,151.5438,127458.0
2019-04-08 09:30:00,163.98,164.26,163.77,164.1,37268.0,150.5887,150.8458,150.3958,150.6989,37268.0
2019-04-08 09:35:00,164.24,164.44,163.87,164.0,18789.0,150.8275,151.0111,150.4877,150.6071,18789.0
2019-04-08 09:40:00,164.06,164.22,163.83,164.02,11616.0,150.6622,150.8091,150.4509,150.6254,11616.0
2019-04-08 09:45:00,164.04,164.2,163.89,163.95,10218.0,150.6438,150.7907,150.506,150.5611,10218.0
2019-04-08 09:50:00,163.99,164.09,163.58,163.75,13719.0,150.5979,150.6897,150.2214,150.3775,13719.0
2019-04-08 09:55:00,163.74,163.9,163.53,163.53,8499.0,150.3683,150.5152,150.1754,150.1754,8499.0
2019-04-08 10:00:00,163.66,163.7,163.46,163.57,11093.0,150.2948,150.3316,150.1112,150.2122,11093.0
2019-04-08 10:05:00,163.47,163.79,163.29,163.46,30496.0,150.1203,150.4142,149.955,150.1112,30496.0
2019-04-08 10:10:00,163.53,163.6,163.42,163.51,2889.0,150.1754,150.2397,150.0744,150.1571,2889.0
2019-04-08 10:15:00,163.45,163.71,163.36,163.64,5590.0,150.102,150.3407,150.0193,150.2765,5590.0
2019-04-08 10:20:00,163.66,163.8,163.37,163.5,12122.0,150.2948,150.4234,150.0285,150.1479,12122.0
2019-04-08 10:25:00,163.46,163.46,163.19,163.3,34156.0,150.1112,150.1112,149.8632,149.9642,34156.0
2019-04-08 10:30:00,163.36,163.62,163.35,163.51,5300.0,150.0193,150.2581,150.0101,150.1571,5300.0
2019-04-08 10:35:00,163.5,163.67,163.46,163.66,10230.0,150.1479,150.304,150.1112,150.2948,10230.0
2019-04-08 10:40:00,163.6,163.68,163.46,163.46,6274.0,150.2397,150.3132,150.1112,150.1112,6274.0
2019-04-08 10:45:00,163.49,163.56,163.48,163.51,3625.0,150.1387,150.203,150.1295,150.1571,3625.0
2019-04-08 10:50:00,163.54,163.89,163.54,163.87,6482.0,150.1846,150.506,150.1846,150.4877,6482.0
2019-04-08 10:55:00,163.83,163.85,163.69,163.79,3731.0,150.4509,150.4693,150.3224,150.4142,3731.0
2019-04-08 11:00:00,163.85,164.12,163.8,164.12,4853.0,150.4693,150.7173,150.4234,150.7173,4853.0
2019-04-08 11:05:00,164.13,164.2,164.0,164.19,6594.0,150.7264,150.7907,150.6071,150.7815,6594.0
2019-04-08 11:10:00,164.22,164.49,164.22,164.37,3445.0,150.8091,151.057,150.8091,150.9468,3445.0
2019-04-08 11:15:00,164.33,164.4,164.24,164.24,2800.0,150.9101,150.9744,150.8275,150.8275,2800.0
2019-04-08 11:20:00,164.2,164.29,164.18,164.28,4106.0,150.7907,150.8734,150.7724,150.8642,4106.0
2019-04-08 11:25:00,164.19,164.29,164.15,164.15,2763.0,150.7815,150.8734,150.7448,150.7448,2763.0
2019-04-08 11:30:00,164.2,164.38,164.18,164.38,3701.0,150.7907,150.956,150.7724,150.956,3701.0
2019-04-08 11:35:00,164.39,164.48,164.33,164.37,2909.0,150.9652,151.0479,150.9101,150.9468,2909.0
2019-04-08 11:40:00,164.37,164.46,164.36,164.36,3844.0,150.9468,151.0295,150.9377,150.9377,3844.0
2019-04-08 11:45:00,164.3,164.4,164.2,164.4,4073.0,150.8826,150.9744,150.7907,150.9744,4073.0
2019-04-08 11:50:00,164.36,164.36,164.21,164.29,2613.0,150.9377,150.9377,150.7999,150.8734,2613.0
2019-04-08 11:55:00,164.26,164.38,164.21,164.3,6732.0,150.8458,150.956,150.7999,150.8826,6732.0
2019-04-08 12:00:00,164.31,164.34,164.01,164.07,6726.0,150.8917,150.9193,150.6162,150.6713,6726.0
2019-04-08 12:05:00,164.07,164.07,163.96,164.01,7271.0,150.6713,150.6713,150.5703,150.6162,7271.0
2019-04-08 12:10:00,164.0,164.02,163.9,164.0,4071.0,150.6071,150.6254,150.5152,150.6071,4071.0
2019-04-08 12:15:00,163.97,163.98,163.88,163.88,3175.0,150.5795,150.5887,150.4969,150.4969,3175.0
2019-04-08 12:20:00,163.84,163.94,163.75,163.93,2420.0,150.4601,150.552,150.3775,150.5428,2420.0
2019-04-08 12:25:00,163.91,163.94,163.9,163.94,1736.0,150.5244,150.552,150.5152,150.552,1736.0
2019-04-08 12:30:00,163.96,163.96,163.72,163.77,4796.0,150.5703,150.5703,150.3499,150.3958,4796.0
2019-04-08 12:35:00,163.81,164.03,163.8,164.02,4369.0,150.4326,150.6346,150.4234,150.6254,4369.0
2019-04-08 12:40:00,164.0,164.04,163.92,163.97,2600.0,150.6071,150.6438,150.5336,150.5795,2600.0
2019-04-08 12:45:00,163.95,163.95,163.78,163.81,4639.0,150.5611,150.5611,150.405,150.4326,4639.0
2019-04-08 12:50:00,163.82,163.99,163.81,163.87,1975.0,150.4418,150.5979,150.4326,150.4877,1975.0
2019-04-08 12:55:00,163.9,163.9,163.71,163.71,1812.0,150.5152,150.5152,150.3407,150.3407,1812.0
2019-04-08 13:00:00,163.71,163.71,163.62,163.62,6162.0,150.3407,150.3407,150.2581,150.2581,6162.0
2019-04-08 13:05:00,163.59,163.77,163.55,163.74,6544.0,150.2305,150.3958,150.1938,150.3683,6544.0
2019-04-08 13:10:00,163.8,163.88,163.75,163.85,2810.0,150.4234,150.4969,150.3775,150.4693,2810.0
2019-04-08 13:15:00,163.84,164.02,163.83,163.97,11337.0,150.4601,150.6254,150.4509,150.5795,11337.0
2019-04-08 13:20:00,164.0,164.13,163.99,164.13,5268.0,150.6071,150.7264,150.5979,150.7264,5268.0
2019-04-08 13:25:00,164.15,164.15,163.95,163.99,3214.0,150.7448,150.7448,150.5611,150.5979,3214.0
2019-04-08 13:30:00,164.0,164.19,164.0,164.19,2468.0,150.6071,150.7815,150.6071,150.7815,2468.0
2019-04-08 13:35:00,164.18,164.2,164.13,164.15,1200.0,150.7724,150.7907,150.7264,150.7448,1200.0
2019-04-08 13:40:00,164.18,164.2,164.07,164.08,2723.0,150.7724,150.7907,150.6713,150.6805,2723.0
2019-04-08 13:45:00,164.04,164.22,164.04,164.14,3712.0,150.6438,150.8091,150.6438,150.7356,3712.0
2019-04-08 13:50:00,164.15,164.39,164.15,164.32,1900.0,150.7448,150.9652,150.7448,150.9009,1900.0
2019-04-08 13:55:00,164.31,164.39,164.31,164.39,1531.0,150.8917,150.9652,150.8917,150.9652,1531.0
2019-04-08 14:00:00,164.36,164.37,164.22,164.33,4150.0,150.9377,150.9468,150.8091,150.9101,4150.0
2019-04-08 14:05:00,164.31,164.63,164.29,164.54,4549.0,150.8917,151.1856,150.8734,151.103,4549.0
2019-04-08 14:10:00,164.55,164.6,164.47,164.58,2612.0,151.1121,151.1581,151.0387,151.1397,2612.0
2019-04-08 14:15:00,164.58,164.63,164.45,164.49,3813.0,151.1397,151.1856,151.0203,151.057,3813.0
2019-04-08 14:20:00,164.39,164.45,164.37,164.41,3736.0,150.9652,151.0203,150.9468,150.9836,3736.0
2019-04-08 14:25:00,164.45,164.47,164.36,164.44,1731.0,151.0203,151.0387,150.9377,151.0111,1731.0
2019-04-08 14:30:00,164.4,164.51,164.4,164.51,2035.0,150.9744,151.0754,150.9744,151.0754,2035.0
2019-04-08 14:35:00,164.52,164.68,164.52,164.59,2707.0,151.0846,151.2315,151.0846,151.1489,2707.0
2019-04-08 14:40:00,164.63,164.65,164.53,164.54,5128.0,151.1856,151.204,151.0938,151.103,5128.0
2019-04-08 14:45:00,164.53,164.56,164.48,164.49,1600.0,151.0938,151.1213,151.0479,151.057,1600.0
2019-04-08 14:50:00,164.5,164.54,164.37,164.45,3932.0,151.0662,151.103,150.9468,151.0203,3932.0
2019-04-08 14:55:00,164.46,164.63,164.39,164.63,15113.0,151.0295,151.1856,150.9652,151.1856,15113.0
2019-04-08 15:00:00,164.59,164.71,164.58,164.61,8905.0,151.1489,151.2591,151.1397,151.1672,8905.0
2019-04-08 15:05:00,164.6,164.77,164.57,164.71,6750.0,151.1581,151.3142,151.1305,151.2591,6750.0
2019-04-08 15:10:00,164.73,164.83,164.72,164.78,6424.0,151.2774,151.3693,151.2683,151.3234,6424.0
2019-04-08 15:15:00,164.79,164.83,164.67,164.68,7480.0,151.3325,151.3693,151.2223,151.2315,7480.0
2019-04-08 15:20:00,164.71,164.77,164.67,164.72,4793.0,151.2591,151.3142,151.2223,151.2683,4793.0
2019-04-08 15:25:00,164.73,164.89,164.69,164.81,7586.0,151.2774,151.4244,151.2407,151.3509,7586.0
2019-04-08 15:30:00,164.78,164.93,164.68,164.89,12050.0,151.3234,151.4611,151.2315,151.4244,12050.0
2019-04-08 15:35:00,164.9,165.04,164.84,164.9,18556.0,151.4336,151.5621,151.3785,151.4336,18556.0
2019-04-08 15:40:00,164.91,165.02,164.91,165.0,14826.0,151.4427,151.5438,151.4427,151.5254,14826.0
2019-04-08 15:45:00,164.98,165.01,164.9,164.93,14789.0,151.507,151.5346,151.4336,151.4611,14789.0
2019-04-08 15:50:00,164.95,165.03,164.94,164.99,27075.0,151.4795,151.5529,151.4703,151.5162,27075.0
2019-04-08 15:55:00,165.0,165.03,164.88,164.97,61227.0,151.5254,151.5529,151.4152,151.4978,61227.0
2019-04-09 09:30:00,162.18,162.41,160.1,160.82,91999.0,148.9357,149.1469,147.0256,147.6868,91999.0
2019-04-09 09:35:00,161.0,161.47,160.77,161.3,35077.0,147.8521,148.2837,147.6408,148.1276,35077.0
2019-04-09 09:40:00,161.24,161.24,160.36,160.89,22171.0,148.0725,148.0725,147.2643,147.751,22171.0
2019-04-09 09:45:00,160.82,161.1,160.8,160.89,18901.0,147.6868,147.9439,147.6684,147.751,18901.0
2019-04-09 09:50:00,160.89,161.26,160.34,160.56,62011.0,147.751,148.0908,147.246,147.448,62011.0
2019-04-09 09:55:00,160.48,160.67,160.28,160.67,30409.0,147.3745,147.549,147.1909,147.549,30409.0
2019-04-09 10:00:00,160.66,160.66,160.39,160.59,17147.0,147.5398,147.5398,147.2919,147.4755,17147.0
2019-04-09 10:05:00,160.61,161.0,160.6,160.85,12966.0,147.4939,147.8521,147.4847,147.7143,12966.0
2019-04-09 10:10:00,160.84,160.84,160.42,160.48,23033.0,147.7051,147.7051,147.3194,147.3745,23033.0
2019-04-09 10:15:00,160.43,160.49,160.27,160.33,19094.0,147.3286,147.3837,147.1817,147.2368,19094.0
2019-04-09 10:20:00,160.34,160.68,160.33,160.62,15864.0,147.246,147.5582,147.2368,147.5031,15864.0
2019-04-09 10:25:00,160.63,160.73,160.35,160.4,18879.0,147.5123,147.6041,147.2551,147.3011,18879.0
2019-04-09 10:30:00,160.5,160.72,160.36,160.42,17675.0,147.3929,147.5949,147.2643,147.3194,17675.0
2019-04-09 10:35:00,160.47,160.81,160.47,160.56,10286.0,147.3653,147.6776,147.3653,147.448,10286.0
2019-04-09 10:40:00,160.54,160.59,160.29,160.31,21463.0,147.4296,147.4755,147.2,147.2184,21463.0
2019-04-09 10:45:00,160.3,160.38,160.05,160.1,14366.0,147.2092,147.2827,146.9796,147.0256,14366.0
2019-04-09 10:50:00,160.1,160.35,160.1,160.13,9283.0,147.0256,147.2551,147.0256,147.0531,9283.0
2019-04-09 10:55:00,160.09,160.09,159.9,160.05,15749.0,147.0164,147.0164,146.8419,146.9796,15749.0
2019-04-09 11:00:00,160.07,160.38,160.05,160.33,14173.0,146.998,147.2827,146.9796,147.2368,14173.0
2019-04-09 11:05:00,160.32,160.38,160.21,160.35,8730.0,147.2276,147.2827,147.1266,147.2551,8730.0
2019-04-09 11:10:00,160.32,160.44,160.19,160.19,9401.0,147.2276,147.3378,147.1082,147.1082,9401.0
2019-04-09 11:15:00,160.24,160.32,160.08,160.14,14569.0,147.1541,147.2276,147.0072,147.0623,14569.0
2019-04-09 11:20:00,160.15,160.24,159.95,159.98,12257.0,147.0715,147.1541,146.8878,146.9154,12257.0
2019-04-09 11:25:00,159.95,160.1,159.86,160.08,16733.0,146.8878,147.0256,146.8052,147.0072,16733.0
2019-04-09 11:30:00,160.12,160.31,160.11,160.13,11544.0,147.0439,147.2184,147.0347,147.0531,11544.0
2019-04-09 11:35:00,160.11,160.22,160.04,160.12,13979.0,147.0347,147.1358,146.9705,147.0439,13979.0
2019-04-09 11:40:00,160.05,160.05,159.95,160.02,8798.0,146.9796,146.9796,146.8878,146.9521,8798.0
2019-04-09 11:45:00,160.05,160.31,160.02,160.28,4041.0,146.9796,147.2184,146.9521,147.1909,4041.0
2019-04-09 11:50:00,160.29,160.3,160.08,160.15,13361.0,147.2,147.2092,147.0072,147.0715,13361.0
2019-04-09 11:55:00,160.12,160.26,160.07,160.11,9986.0,147.0439,147.1725,146.998,147.0347,9986.0
2019-04-09 12:00:00,160.1,160.28,160.03,160.24,9987.0,147.0256,147.1909,146.9613,147.1541,9987.0
2019-04-09 12:05:00,160.22,160.52,160.21,160.47,9840.0,147.1358,147.4113,147.1266,147.3653,9840.0
2019-04-09 12:10:00,160.44,160.65,160.33,160.55,13455.0,147.3378,147.5306,147.2368,147.4388,13455.0
2019-04-09 12:15:00,160.54,160.88,160.54,160.68,17886.0,147.4296,147.7419,147.4296,147.5582,17886.0
2019-04-09 12:20:00,160.69,160.83,160.57,160.62,15631.0,147.5674,147.6959,147.4572,147.5031,15631.0
2019-04-09 12:25:00,160.58,160.61,160.51,160.61,6504.0,147.4664,147.4939,147.4021,147.4939,6504.0
2019-04-09 12:30:00,160.66,160.66,160.54,160.54,3299.0,147.5398,147.5398,147.4296,147.4296,3299.0
2019-04-09 12:35:00,160.54,160.55,160.41,160.41,3830.0,147.4296,147.4388,147.3102,147.3102,3830.0
2019-04-09 12:40:00,160.4,160.41,160.26,160.26,7393.0,147.3011,147.3102,147.1725,147.1725,7393.0
2019-04-09 12:45:00,160.27,160.31,160.16,160.17,5070.0,147.1817,147.2184,147.0807,147.0898,5070.0
2019-04-09 12:50:00,160.16,160.31,160.16,160.28,8463.0,147.0807,147.2184,147.0807,147.1909,8463.0
2019-04-09 12:55:00,160.3,160.35,160.26,160.27,8442.0,147.2092,147.2551,147.1725,147.1817,8442.0
2019-04-09 13:00:00,160.25,160.26,160.02,160.08,7427.0,147.1633,147.1725,146.9521,147.0072,7427.0
2019-04-09 13:05:00,160.08,160.17,160.07,160.17,5244.0,147.0072,147.0898,146.998,147.0898,5244.0
2019-04-09 13:10:00,160.19,160.32,160.18,160.25,6943.0,147.1082,147.2276,147.099,147.1633,6943.0
2019-04-09 13:15:00,160.28,160.36,160.27,160.34,3650.0,147.1909,147.2643,147.1817,147.246,3650.0
2019-04-09 13:20:00,160.37,160.62,160.32,160.62,12364.0,147.2735,147.5031,147.2276,147.5031,12364.0
2019-04-09 13:25:00,160.62,160.63,160.42,160.5,13070.0,147.5031,147.5123,147.3194,147.3929,13070.0
2019-04-09 13:30:00,160.48,160.51,160.45,160.51,4187.0,147.3745,147.4021,147.347,147.4021,4187.0
2019-04-09 13:35:00,160.52,160.52,160.4,160.42,5626.0,147.4113,147.4113,147.3011,147.3194,5626.0
2019-04-09 13:40:00,160.43,160.48,160.34,160.36,9648.0,147.3286,147.3745,147.246,147.2643,9648.0
2019-04-09 13:45:00,160.41,160.42,160.38,160.38,5692.0,147.3102,147.3194,147.2827,147.2827,5692.0
2019-04-09 13:50:00,160.39,160.39,160.33,160.33,2150.0,147.2919,147.2919,147.2368,147.2368,2150.0
2019-04-09 13:55:00,160.33,160.44,160.33,160.44,3245.0,147.2368,147.3378,147.2368,147.3378,3245.0
2019-04-09 14:00:00,160.43,160.45,160.23,160.24,9744.0,147.3286,147.347,147.1449,147.1541,9744.0
2019-04-09 14:05:00,160.24,160.27,160.2,160.24,4661.0,147.1541,147.1817,147.1174,147.1541,4661.0
2019-04-09 14:10:00,160.22,160.28,160.12,160.15,12058.0,147.1358,147.1909,147.0439,147.0715,12058.0
2019-04-09 14:15:00,160.12,160.16,159.67,159.7,84490.0,147.0439,147.0807,146.6307,146.6582,84490.0
2019-04-09 14:20:00,159.68,159.83,159.34,159.38,20850.0,146.6399,146.7776,146.3276,146.3644,20850.0
2019-04-09 14:25:00,159.39,159.41,159.14,159.18,25166.0,146.3735,146.3919,146.1439,146.1807,25166.0
2019-04-09 14:30:00,159.16,159.25,158.81,158.9,39857.0,146.1623,146.245,145.8409,145.9235,39857.0
2019-04-09 14:35:00,158.89,158.96,158.66,158.81,80059.0,145.9144,145.9786,145.7031,145.8409,80059.0
2019-04-09 14:40:00,158.82,158.9,158.61,158.68,26253.0,145.8501,145.9235,145.6572,145.7215,26253.0
2019-04-09 14:45:00,158.66,158.84,158.62,158.76,22962.0,145.7031,145.8684,145.6664,145.795,22962.0
2019-04-09 14:50:00,158.77,158.78,158.51,158.53,117233.0,145.8042,145.8133,145.5654,145.5838,117233.0
2019-04-09 14:55:00,158.55,158.55,158.46,158.55,27872.0,145.6021,145.6021,145.5195,145.6021,27872.0
2019-04-09 15:00:00,158.55,158.86,158.53,158.82,16682.0,145.6021,145.8868,145.5838,145.8501,16682.0
2019-04-09 15:05:00,158.86,158.92,158.76,158.84,20302.0,145.8868,145.9419,145.795,145.8684,20302.0
2019-04-09 15:10:00,158.84,158.92,158.77,158.86,14537.0,145.8684,145.9419,145.8042,145.8868,14537.0
2019-04-09 15:15:00,158.86,158.93,158.67,158.68,63307.0,145.8868,145.9511,145.7123,145.7215,63307.0
2019-04-09 15:20:00,158.64,158.69,158.51,158.67,19086.0,145.6848,145.7307,145.5654,145.7123,19086.0
2019-04-09 15:25:00,158.69,158.83,158.57,158.75,61711.0,145.7307,145.8593,145.6205,145.7858,61711.0
2019-04-09 15:30:00,158.76,158.99,158.74,158.84,132149.0,145.795,146.0062,145.7766,145.8684,132149.0
2019-04-09 15:35:00,158.84,158.88,158.8,158.84,40163.0,145.8684,145.9052,145.8317,145.8684,40163.0
2019-04-09 15:40:00,158.83,158.86,158.69,158.82,52225.0,145.8593,145.8868,145.7307,145.8501,52225.0
2019-04-09 15:45:00,158.83,159.09,158.82,159.08,62099.0,145.8593,146.098,145.8501,146.0888,62099.0
2019-04-09 15:50:00,159.07,159.08,158.66,158.71,103911.0,146.0797,146.0888,145.7031,145.7491,103911.0
2019-04-09 15:55:00,158.71,158.88,158.46,158.86,135454.0,145.7491,145.9052,145.5195,145.8868,135454.0
2019-04-10 09:30:00,159.0,159.64,158.78,159.6,22680.0,146.0154,146.6031,145.8133,146.5664,22680.0
2019-04-10 09:35:00,159.54,159.58,158.75,158.88,13350.0,146.5113,146.548,145.7858,145.9052,13350.0
2019-04-10 09:40:00,158.8,158.93,158.02,158.26,27374.0,145.8317,145.9511,145.1154,145.3358,27374.0
2019-04-10 09:45:00,158.22,158.63,158.11,158.54,24630.0,145.2991,145.6756,145.1981,145.5929,24630.0
2019-04-10 09:50:00,158.53,158.53,158.05,158.05,15026.0,145.5838,145.5838,145.143,145.143,15026.0
2019-04-10 09:55:00,158.08,158.3,157.95,158.0,23834.0,145.1705,145.3725,145.0511,145.097,23834.0
2019-04-10 10:00:00,157.95,158.29,157.62,157.62,18372.0,145.0511,145.3634,144.7481,144.7481,18372.0
2019-04-10 10:05:00,157.63,157.74,157.09,157.23,60984.0,144.7573,144.8583,144.2614,144.3899,60984.0
2019-04-10 10:10:00,157.11,157.31,156.58,157.0,52725.0,144.2797,144.4634,143.793,144.1787,52725.0
2019-04-10 10:15:00,157.04,157.16,156.33,156.47,68827.0,144.2154,144.3256,143.5634,143.692,68827.0
2019-04-10 10:20:00,156.5,156.79,156.27,156.41,38322.0,143.7195,143.9859,143.5083,143.6369,38322.0
2019-04-10 10:25:00,156.45,156.63,156.2,156.24,20479.0,143.6736,143.8389,143.444,143.4808,20479.0
2019-04-10 10:30:00,156.21,156.53,156.03,156.21,44392.0,143.4532,143.7471,143.2879,143.4532,44392.0
2019-04-10 10:35:00,156.29,156.71,156.29,156.63,15925.0,143.5267,143.9124,143.5267,143.8389,15925.0
2019-04-10 10:40:00,156.64,156.64,156.2,156.37,18378.0,143.8481,143.8481,143.444,143.6002,18378.0
2019-04-10 10:45:00,156.37,156.55,156.14,156.52,15333.0,143.6002,143.7655,143.3889,143.7379,15333.0
2019-04-10 10:50:00,156.56,156.56,156.27,156.29,15197.0,143.7746,143.7746,143.5083,143.5267,15197.0
2019-04-10 10:55:00,156.35,156.46,156.27,156.31,16638.0,143.5818,143.6828,143.5083,143.5451,16638.0
2019-04-10 11:00:00,156.33,156.64,156.33,156.56,41619.0,143.5634,143.8481,143.5634,143.7746,41619.0
2019-04-10 11:05:00,156.52,156.64,156.18,156.26,39654.0,143.7379,143.8481,143.4257,143.4991,39654.0
2019-04-10 11:10:00,156.25,156.49,156.2,156.34,47485.0,143.49,143.7104,143.444,143.5726,47485.0
2019-04-10 11:15:00,156.35,156.55,156.21,156.28,37252.0,143.5818,143.7655,143.4532,143.5175,37252.0
2019-04-10 11:20:00,156.24,156.49,156.15,156.41,17726.0,143.4808,143.7104,143.3981,143.6369,17726.0
2019-04-10 11:25:00,156.39,156.47,155.96,155.99,37190.0,143.6185,143.692,143.2236,143.2512,37190.0
2019-04-10 11:30:00,155.99,156.37,155.99,156.23,56898.0,143.2512,143.6002,143.2512,143.4716,56898.0
2019-04-10 11:35:00,156.24,156.3,156.14,156.26,104100.0,143.4808,143.5359,143.3889,143.4991,104100.0
2019-04-10 11:40:00,156.27,156.29,155.99,156.17,105762.0,143.5083,143.5267,143.2512,143.4165,105762.0
2019-04-10 11:45:00,156.19,156.3,155.97,156.0,42332.0,143.4349,143.5359,143.2328,143.2604,42332.0
2019-04-10 11:50:00,156.0,156.07,155.76,156.06,32303.0,143.2604,143.3247,143.04,143.3155,32303.0
2019-04-10 11:55:00,156.08,156.09,155.79,155.83,22608.0,143.3338,143.343,143.0675,143.1043,22608.0
2019-04-10 12:00:00,155.82,156.07,155.82,156.0,11403.0,143.0951,143.3247,143.0951,143.2604,11403.0
2019-04-10 12:05:00,156.06,156.08,155.96,155.98,13681.0,143.3155,143.3338,143.2236,143.242,13681.0
2019-04-10 12:10:00,155.98,156.27,155.95,156.22,20968.0,143.242,143.5083,143.2145,143.4624,20968.0
2019-04-10 12:15:00,156.22,156.4,156.03,156.16,32598.0,143.4624,143.6277,143.2879,143.4073,32598.0
2019-04-10 12:20:00,156.13,156.28,156.0,156.25,16972.0,143.3798,143.5175,143.2604,143.49,16972.0
2019-04-10 12:25:00,156.28,156.33,156.17,156.22,8793.0,143.5175,143.5634,143.4165,143.4624,8793.0
2019-04-10 12:30:00,156.23,156.84,156.23,156.63,46015.0,143.4716,144.0318,143.4716,143.8389,46015.0
2019-04-10 12:35:00,156.64,156.85,156.57,156.74,15139.0,143.8481,144.041,143.7838,143.9399,15139.0
2019-04-10 12:40:00,156.71,156.71,156.46,156.59,20797.0,143.9124,143.9124,143.6828,143.8022,20797.0
2019-04-10 12:45:00,156.53,156.64,156.43,156.63,7642.0,143.7471,143.8481,143.6553,143.8389,7642.0
2019-04-10 12:50:00,156.62,156.74,156.6,156.62,8100.0,143.8297,143.9399,143.8114,143.8297,8100.0
2019-04-10 12:55:00,156.68,156.88,156.67,156.79,8743.0,143.8848,144.0685,143.8757,143.9859,8743.0
2019-04-10 13:00:00,156.77,157.15,156.75,157.03,45280.0,143.9675,144.3165,143.9491,144.2063,45280.0
2019-04-10 13:05:00,157.02,157.4,157.0,157.35,61863.0,144.1971,144.546,144.1787,144.5001,61863.0
2019-04-10 13:10:00,157.34,157.49,157.11,157.28,10541.0,144.4909,144.6287,144.2797,144.4358,10541.0
2019-04-10 13:15:00,157.27,157.58,157.27,157.47,15156.0,144.4267,144.7113,144.4267,144.6103,15156.0
2019-04-10 13:20:00,157.46,157.54,157.28,157.44,32737.0,144.6011,144.6746,144.4358,144.5828,32737.0
2019-04-10 13:25:00,157.44,157.64,157.26,157.32,84994.0,144.5828,144.7664,144.4175,144.4726,84994.0
2019-04-10 13:30:00,157.32,157.44,157.17,157.28,28094.0,144.4726,144.5828,144.3348,144.4358,28094.0
2019-04-10 13:35:00,157.28,157.48,157.2,157.37,9081.0,144.4358,144.6195,144.3624,144.5185,9081.0
2019-04-10 13:40:00,157.36,157.49,157.29,157.38,13847.0,144.5093,144.6287,144.445,144.5277,13847.0
2019-04-10 13:45:00,157.42,157.88,157.42,157.88,15752.0,144.5644,144.9868,144.5644,144.9868,15752.0
2019-04-10 13:50:00,157.83,157.95,157.75,157.79,14742.0,144.9409,145.0511,144.8675,144.9042,14742.0
2019-04-10 13:55:00,157.84,158.15,157.79,158.0,20185.0,144.9501,145.2348,144.9042,145.097,20185.0
2019-04-10 14:00:00,158.1,158.62,157.95,158.5,16406.0,145.1889,145.6664,145.0511,145.5562,16406.0
2019-04-10 14:05:00,158.43,158.55,158.28,158.43,14890.0,145.4919,145.6021,145.3542,145.4919,14890.0
2019-04-10 14:10:00,158.39,158.45,157.86,157.96,17606.0,145.4552,145.5103,144.9685,145.0603,17606.0
2019-04-10 14:15:00,158.06,158.16,157.86,158.0,13389.0,145.1521,145.244,144.9685,145.097,13389.0
2019-04-10 14:20:00,157.97,158.12,157.78,157.98,9286.0,145.0695,145.2072,144.895,145.0787,9286.0
2019-04-10 14:25:00,158.02,158.22,157.94,158.12,17295.0,145.1154,145.2991,145.0419,145.2072,17295.0
2019-04-10 14:30:00,158.08,158.18,158.02,158.09,6791.0,145.1705,145.2623,145.1154,145.1797,6791.0
2019-04-10 14:35:00,158.07,158.17,158.01,158.1,7942.0,145.1613,145.2532,145.1062,145.1889,7942.0
2019-04-10 14:40:00,158.12,158.25,158.1,158.18,9963.0,145.2072,145.3266,145.1889,145.2623,9963.0
2019-04-10 14:45:00,158.16,158.19,158.08,158.08,7879.0,145.244,145.2715,145.1705,145.1705,7879.0
2019-04-10 14:50:00,158.09,158.27,158.08,158.25,16550.0,145.1797,145.345,145.1705,145.3266,16550.0
2019-04-10 14:55:00,158.27,158.42,158.2,158.3,14231.0,145.345,145.4827,145.2807,145.3725,14231.0
2019-04-10 15:00:00,158.33,158.7,158.26,158.26,25276.0,145.4001,145.7399,145.3358,145.3358,25276.0
2019-04-10 15:05:00,158.26,158.52,158.25,158.52,15871.0,145.3358,145.5746,145.3266,145.5746,15871.0
2019-04-10 15:10:00,158.49,158.53,158.33,158.47,15336.0,145.547,145.5838,145.4001,145.5287,15336.0
2019-04-10 15:15:00,158.48,158.57,158.43,158.45,12287.0,145.5378,145.6205,145.4919,145.5103,12287.0
2019-04-10 15:20:00,158.45,158.58,158.4,158.52,16410.0,145.5103,145.6297,145.4644,145.5746,16410.0
2019-04-10 15:25:00,158.5,158.63,158.43,158.62,14733.0,145.5562,145.6756,145.4919,145.6664,14733.0
2019-04-10 15:30:00,158.63,158.69,158.48,158.5,20606.0,145.6756,145.7307,145.5378,145.5562,20606.0
2019-04-10 15:35:00,158.5,158.58,158.38,158.43,23064.0,145.5562,145.6297,145.446,145.4919,23064.0
2019-04-10 15:40:00,158.43,158.61,158.42,158.59,31886.0,145.4919,145.6572,145.4827,145.6389,31886.0
2019-04-10 15:45:00,158.57,158.66,158.48,158.65,35528.0,145.6205,145.7031,145.5378,145.694,35528.0
2019-04-10 15:50:00,158.66,158.66,158.48,158.55,38565.0,145.7031,145.7031,145.5378,145.6021,38565.0
2019-04-10 15:55:00,158.54,158.74,158.5,158.66,127691.0,145.5929,145.7766,145.5562,145.7031,127691.0
2019-04-11 09:30:00,158.64,158.93,158.13,158.4,28555.0,145.6848,145.9511,145.2164,145.4644,28555.0
2019-04-11 09:35:00,158.56,158.66,157.9,158.08,12025.0,145.6113,145.7031,145.0052,145.1705,12025.0
2019-04-11 09:40:00,158.08,158.71,158.07,158.59,10721.0,145.1705,145.7491,145.1613,145.6389,10721.0
2019-04-11 09:45:00,158.64,158.89,158.62,158.8,15044.0,145.6848,145.9144,145.6664,145.8317,15044.0
2019-04-11 09:50:00,158.8,159.15,158.79,158.93,12661.0,145.8317,146.1531,145.8225,145.9511,12661.0
2019-04-11 09:55:00,159.02,159.08,158.88,159.0,5348.0,146.0337,146.0888,145.9052,146.0154,5348.0
2019-04-11 10:00:00,159.04,159.25,158.95,159.25,10922.0,146.0521,146.245,145.9695,146.245,10922.0
2019-04-11 10:05:00,159.27,159.28,159.04,159.06,18325.0,146.2633,146.2725,146.0521,146.0705,18325.0
2019-04-11 10:10:00,159.07,159.42,159.05,159.38,16637.0,146.0797,146.4011,146.0613,146.3644,16637.0
2019-04-11 10:15:00,159.36,159.76,159.29,159.74,11359.0,146.346,146.7133,146.2817,146.695,11359.0
2019-04-11 10:20:00,159.79,159.85,159.64,159.73,9361.0,146.7409,146.796,146.6031,146.6858,9361.0
2019-04-11 10:25:00,159.7,159.77,159.6,159.63,7474.0,146.6582,146.7225,146.5664,146.5939,7474.0
2019-04-11 10:30:00,159.6,159.64,159.35,159.35,9409.0,146.5664,146.6031,146.3368,146.3368,9409.0
2019-04-11 10:35:00,159.32,159.42,159.1,159.41,11330.0,146.3093,146.4011,146.1072,146.3919,11330.0
2019-04-11 10:40:00,159.39,159.61,159.37,159.52,11271.0,146.3735,146.5756,146.3552,146.4929,11271.0
2019-04-11 10:45:00,159.53,159.63,159.43,159.57,6622.0,146.5021,146.5939,146.4103,146.5388,6622.0
2019-04-11 10:50:00,159.62,159.72,159.62,159.66,7529.0,146.5848,146.6766,146.5848,146.6215,7529.0
2019-04-11 10:55:00,159.65,159.65,159.51,159.61,7524.0,146.6123,146.6123,146.4837,146.5756,7524.0
2019-04-11 11:00:00,159.64,159.69,159.48,159.64,8541.0,146.6031,146.649,146.4562,146.6031,8541.0
2019-04-11 11:05:00,159.63,159.66,159.48,159.58,10600.0,146.5939,146.6215,146.4562,146.548,10600.0
2019-04-11 11:10:00,159.58,159.62,159.46,159.54,4985.0,146.548,146.5848,146.4378,146.5113,4985.0
2019-04-11 11:15:00,159.55,159.7,159.55,159.59,5884.0,146.5205,146.6582,146.5205,146.5572,5884.0
2019-04-11 11:20:00,159.61,159.71,159.59,159.7,7415.0,146.5756,146.6674,146.5572,146.6582,7415.0
2019-04-11 11:25:00,159.73,159.75,159.6,159.63,6670.0,146.6858,146.7041,146.5664,146.5939,6670.0
2019-04-11 11:30:00,159.61,159.65,159.51,159.55,6010.0,146.5756,146.6123,146.4837,146.5205,6010.0
2019-04-11 11:35:00,159.55,159.73,159.52,159.55,15890.0,146.5205,146.6858,146.4929,146.5205,15890.0
2019-04-11 11:40:00,159.53,159.53,159.06,159.31,21060.0,146.5021,146.5021,146.0705,146.3001,21060.0
2019-04-11 11:45:00,159.36,159.51,159.35,159.43,5247.0,146.346,146.4837,146.3368,146.4103,5247.0
2019-04-11 11:50:00,159.52,159.64,159.49,159.56,4532.0,146.4929,146.6031,146.4654,146.5297,4532.0
2019-04-11 11:55:00,159.54,159.82,159.54,159.76,6195.0,146.5113,146.7684,146.5113,146.7133,6195.0
2019-04-11 12:00:00,159.78,159.97,159.75,159.97,7070.0,146.7317,146.9062,146.7041,146.9062,7070.0
2019-04-11 12:05:00,159.94,159.97,159.79,159.84,2300.0,146.8786,146.9062,146.7409,146.7868,2300.0
2019-04-11 12:10:00,159.84,160.0,159.81,159.96,6018.0,146.7868,146.9337,146.7592,146.897,6018.0
2019-04-11 12:15:00,159.96,159.96,159.8,159.95,5011.0,146.897,146.897,146.7501,146.8878,5011.0
2019-04-11 12:20:00,159.95,159.96,159.83,159.89,6282.0,146.8878,146.897,146.7776,146.8327,6282.0
2019-04-11 12:25:00,159.84,159.88,159.66,159.7,7100.0,146.7868,146.8235,146.6215,146.6582,7100.0
2019-04-11 12:30:00,159.67,159.77,159.62,159.72,7034.0,146.6307,146.7225,146.5848,146.6766,7034.0
2019-04-11 12:35:00,159.73,159.87,159.7,159.87,14931.0,146.6858,146.8143,146.6582,146.8143,14931.0
2019-04-11 12:40:00,159.85,159.85,159.53,159.69,18045.0,146.796,146.796,146.5021,146.649,18045.0
2019-04-11 12:45:00,159.69,159.76,159.44,159.44,7105.0,146.649,146.7133,146.4195,146.4195,7105.0
2019-04-11 12:50:00,159.44,159.68,159.44,159.65,4599.0,146.4195,146.6399,146.4195,146.6123,4599.0
2019-04-11 12:55:00,159.69,159.79,159.64,159.78,3516.0,146.649,146.7409,146.6031,146.7317,3516.0
2019-04-11 13:00:00,159.8,159.85,159.72,159.73,5406.0,146.7501,146.796,146.6766,146.6858,5406.0
2019-04-11 13:05:00,159.72,159.79,159.63,159.7,14259.0,146.6766,146.7409,146.5939,146.6582,14259.0
2019-04-11 13:10:00,159.7,159.73,159.67,159.7,4514.0,146.6582,146.6858,146.6307,146.6582,4514.0
2019-04-11 13:15:00,159.68,159.7,159.6,159.61,5764.0,146.6399,146.6582,146.5664,146.5756,5764.0
2019-04-11 13:20:00,159.61,159.67,159.57,159.57,6790.0,146.5756,146.6307,146.5388,146.5388,6790.0
2019-04-11 13:25:00,159.56,159.64,159.56,159.6,3407.0,146.5297,146.6031,146.5297,146.5664,3407.0
2019-04-11 13:30:00,159.61,159.64,159.53,159.64,4387.0,146.5756,146.6031,146.5021,146.6031,4387.0
2019-04-11 13:35:00,159.65,159.67,159.45,159.56,13715.0,146.6123,146.6307,146.4286,146.5297,13715.0
2019-04-11 13:40:00,159.55,159.58,159.41,159.5,4901.0,146.5205,146.548,146.3919,146.4746,4901.0
2019-04-11 13:45:00,159.5,159.68,159.47,159.66,2910.0,146.4746,146.6399,146.447,146.6215,2910.0
2019-04-11 13:50:00,159.7,159.81,159.69,159.75,10722.0,146.6582,146.7592,146.649,146.7041,10722.0
2019-04-11 13:55:00,159.71,159.81,159.69,159.75,5844.0,146.6674,146.7592,146.649,146.7041,5844.0
2019-04-11 14:00:00,159.75,159.8,159.71,159.75,5833.0,146.7041,146.7501,146.6674,146.7041,5833.0
2019-04-11 14:05:00,159.75,159.86,159.67,159.69,29855.0,146.7041,146.8052,146.6307,146.649,29855.0
2019-04-11 14:10:00,159.67,159.78,159.65,159.7,10606.0,146.6307,146.7317,146.6123,146.6582,10606.0
2019-04-11 14:15:00,159.68,159.68,159.52,159.61,6411.0,146.6399,146.6399,146.4929,146.5756,6411.0
2019-04-11 14:20:00,159.6,159.68,159.57,159.61,6437.0,146.5664,146.6399,146.5388,146.5756,6437.0
2019-04-11 14:25:00,159.59,159.63,159.48,159.5,5859.0,146.5572,146.5939,146.4562,146.4746,5859.0
2019-04-11 14:30:00,159.51,159.59,159.5,159.56,5464.0,146.4837,146.5572,146.4746,146.5297,5464.0
2019-04-11 14:35:00,159.55,159.55,159.44,159.45,5109.0,146.5205,146.5205,146.4195,146.4286,5109.0
2019-04-11 14:40:00,159.45,159.68,159.44,159.65,5723.0,146.4286,146.6399,146.4195,146.6123,5723.0
2019-04-11 14:45:00,159.67,159.67,159.48,159.49,8531.0,146.6307,146.6307,146.4562,146.4654,8531.0
2019-04-11 14:50:00,159.49,159.57,159.4,159.49,6073.0,146.4654,146.5388,146.3827,146.4654,6073.0
2019-04-11 14:55:00,159.49,159.61,159.42,159.61,6357.0,146.4654,146.5756,146.4011,146.5756,6357.0
2019-04-11 15:00:00,159.61,159.72,159.59,159.6,11363.0,146.5756,146.6766,146.5572,146.5664,11363.0
2019-04-11 15:05:00,159.6,159.69,159.53,159.56,17780.0,146.5664,146.649,146.5021,146.5297,17780.0
2019-04-11 15:10:00,159.58,159.66,159.58,159.6,12061.0,146.548,146.6215,146.548,146.5664,12061.0
2019-04-11 15:15:00,159.6,159.89,159.58,159.89,25833.0,146.5664,146.8327,146.548,146.8327,25833.0
2019-04-11 15:20:00,159.91,159.91,159.67,159.67,9393.0,146.8511,146.8511,146.6307,146.6307,9393.0
2019-04-11 15:25:00,159.68,159.72,159.65,159.68,12372.0,146.6399,146.6766,146.6123,146.6399,12372.0
2019-04-11 15:30:00,159.69,159.81,159.64,159.8,8328.0,146.649,146.7592,146.6031,146.7501,8328.0
2019-04-11 15:35:00,159.81,159.91,159.8,159.89,11179.0,146.7592,146.8511,146.7501,146.8327,11179.0
2019-04-11 15:40:00,159.88,160.0,159.88,159.96,13410.0,146.8235,146.9337,146.8235,146.897,13410.0
2019-04-11 15:45:00,159.95,159.97,159.81,159.93,16277.0,146.8878,146.9062,146.7592,146.8694,16277.0
2019-04-11 15:50:00,159.95,160.27,159.9,160.25,29657.0,146.8878,147.1817,146.8419,147.1633,29657.0
2019-04-11 15:55:00,160.24,160.3,160.06,160.15,69400.0,147.1541,147.2092,146.9888,147.0715,69400.0
2019-04-12 09:30:00,161.69,161.79,160.88,161.78,27717.0,148.4857,148.5775,147.7419,148.5684,27717.0
2019-04-12 09:35:00,161.67,162.0,161.46,161.99,33558.0,148.4673,148.7704,148.2745,148.7612,33558.0
2019-04-12 09:40:00,162.0,162.33,161.92,162.13,12206.0,148.7704,149.0734,148.6969,148.8898,12206.0
2019-04-12 09:45:00,162.19,162.31,161.94,161.94,13679.0,148.9449,149.0551,148.7153,148.7153,13679.0
2019-04-12 09:50:00,161.86,162.08,161.81,161.81,6577.0,148.6418,148.8439,148.5959,148.5959,6577.0
2019-04-12 09:55:00,161.84,162.2,161.84,162.11,9713.0,148.6235,148.9541,148.6235,148.8714,9713.0
2019-04-12 10:00:00,161.98,162.08,161.86,162.04,13148.0,148.752,148.8439,148.6418,148.8071,13148.0
2019-04-12 10:05:00,162.0,162.0,161.07,161.31,19454.0,148.7704,148.7704,147.9163,148.1367,19454.0
2019-04-12 10:10:00,161.28,161.37,160.72,160.9,28329.0,148.1092,148.1918,147.5949,147.7602,28329.0
2019-04-12 10:15:00,160.87,160.97,160.74,160.81,12868.0,147.7327,147.8245,147.6133,147.6776,12868.0
2019-04-12 10:20:00,160.81,161.36,160.8,161.32,5500.0,147.6776,148.1827,147.6684,148.1459,5500.0
2019-04-12 10:25:00,161.32,161.44,161.17,161.17,13629.0,148.1459,148.2561,148.0082,148.0082,13629.0
2019-04-12 10:30:00,161.22,161.34,161.18,161.21,5358.0,148.0541,148.1643,148.0174,148.0449,5358.0
2019-04-12 10:35:00,161.2,161.34,160.97,161.02,11721.0,148.0357,148.1643,147.8245,147.8704,11721.0
2019-04-12 10:40:00,160.97,160.98,160.69,160.97,10615.0,147.8245,147.8337,147.5674,147.8245,10615.0
2019-04-12 10:45:00,160.94,161.22,160.94,161.21,4611.0,147.797,148.0541,147.797,148.0449,4611.0
2019-04-12 10:50:00,161.3,161.4,161.16,161.22,7563.0,148.1276,148.2194,147.999,148.0541,7563.0
2019-04-12 10:55:00,161.21,161.21,160.9,160.91,6662.0,148.0449,148.0449,147.7602,147.7694,6662.0
2019-04-12 11:00:00,160.87,161.0,160.79,160.9,4904.0,147.7327,147.8521,147.6592,147.7602,4904.0
2019-04-12 11:05:00,160.87,160.89,160.59,160.7,12847.0,147.7327,147.751,147.4755,147.5766,12847.0
2019-04-12 11:10:00,160.71,161.05,160.7,161.05,10591.0,147.5857,147.898,147.5766,147.898,10591.0
2019-04-12 11:15:00,160.98,160.99,160.56,160.75,3129.0,147.8337,147.8429,147.448,147.6225,3129.0
2019-04-12 11:20:00,160.78,160.84,160.68,160.84,5601.0,147.65,147.7051,147.5582,147.7051,5601.0
2019-04-12 11:25:00,160.79,160.96,160.77,160.92,4359.0,147.6592,147.8153,147.6408,147.7786,4359.0
2019-04-12 11:30:00,160.96,160.97,160.87,160.96,6579.0,147.8153,147.8245,147.7327,147.8153,6579.0
2019-04-12 11:35:00,160.99,161.09,160.28,160.49,43592.0,147.8429,147.9347,147.1909,147.3837,43592.0
2019-04-12 11:40:00,160.56,160.77,160.47,160.68,28221.0,147.448,147.6408,147.3653,147.5582,28221.0
2019-04-12 11:45:00,160.66,160.73,159.98,160.19,25302.0,147.5398,147.6041,146.9154,147.1082,25302.0
2019-04-12 11:50:00,160.24,160.31,160.05,160.27,12584.0,147.1541,147.2184,146.9796,147.1817,12584.0
2019-04-12 11:55:00,160.33,160.41,160.13,160.16,11116.0,147.2368,147.3102,147.0531,147.0807,11116.0
2019-04-12 12:00:00,160.16,160.2,160.0,160.16,24055.0,147.0807,147.1174,146.9337,147.0807,24055.0
2019-04-12 12:05:00,160.15,160.2,159.9,160.05,21517.0,147.0715,147.1174,146.8419,146.9796,21517.0
2019-04-12 12:10:00,160.03,160.12,160.0,160.07,9416.0,146.9613,147.0439,146.9337,146.998,9416.0
2019-04-12 12:15:00,160.1,160.34,160.1,160.34,9145.0,147.0256,147.246,147.0256,147.246,9145.0
2019-04-12 12:20:00,160.4,160.44,160.21,160.44,5227.0,147.3011,147.3378,147.1266,147.3378,5227.0
2019-04-12 12:25:00,160.46,160.6,160.44,160.47,3821.0,147.3562,147.4847,147.3378,147.3653,3821.0
2019-04-12 12:30:00,160.47,160.6,160.4,160.56,3058.0,147.3653,147.4847,147.3011,147.448,3058.0
2019-04-12 12:35:00,160.61,160.68,160.55,160.68,2595.0,147.4939,147.5582,147.4388,147.5582,2595.0
2019-04-12 12:40:00,160.65,160.91,160.65,160.91,6432.0,147.5306,147.7694,147.5306,147.7694,6432.0
2019-04-12 12:45:00,160.9,160.98,160.86,160.98,6050.0,147.7602,147.8337,147.7235,147.8337,6050.0
2019-04-12 12:50:00,160.99,161.0,160.78,160.97,3936.0,147.8429,147.8521,147.65,147.8245,3936.0
2019-04-12 12:55:00,160.94,161.04,160.87,161.04,6895.0,147.797,147.8888,147.7327,147.8888,6895.0
2019-04-12 13:00:00,161.06,161.09,161.05,161.08,2000.0,147.9072,147.9347,147.898,147.9255,2000.0
2019-04-12 13:05:00,161.12,161.12,161.0,161.04,3860.0,147.9623,147.9623,147.8521,147.8888,3860.0
2019-04-12 13:10:00,161.05,161.19,161.05,161.19,5000.0,147.898,148.0265,147.898,148.0265,5000.0
2019-04-12 13:15:00,161.17,161.33,161.17,161.29,6712.0,148.0082,148.1551,148.0082,148.1184,6712.0
2019-04-12 13:20:00,161.29,161.36,161.28,161.36,6175.0,148.1184,148.1827,148.1092,148.1827,6175.0
2019-04-12 13:25:00,161.36,161.37,161.32,161.32,2620.0,148.1827,148.1918,148.1459,148.1459,2620.0
2019-04-12 13:30:00,161.33,161.34,161.01,161.04,6254.0,148.1551,148.1643,147.8612,147.8888,6254.0
2019-04-12 13:35:00,161.07,161.22,161.07,161.11,6306.0,147.9163,148.0541,147.9163,147.9531,6306.0
2019-04-12 13:40:00,161.07,161.17,161.05,161.15,4832.0,147.9163,148.0082,147.898,147.9898,4832.0
2019-04-12 13:45:00,161.12,161.19,161.1,161.11,3577.0,147.9623,148.0265,147.9439,147.9531,3577.0
2019-04-12 13:50:00,161.08,161.11,161.01,161.06,3903.0,147.9255,147.9531,147.8612,147.9072,3903.0
2019-04-12 13:55:00,161.09,161.18,161.06,161.11,3068.0,147.9347,148.0174,147.9072,147.9531,3068.0
2019-04-12 14:00:00,161.08,161.28,161.0,161.25,4302.0,147.9255,148.1092,147.8521,148.0816,4302.0
2019-04-12 14:05:00,161.28,161.31,161.2,161.23,5065.0,148.1092,148.1367,148.0357,148.0633,5065.0
2019-04-12 14:10:00,161.25,161.25,161.12,161.22,5251.0,148.0816,148.0816,147.9623,148.0541,5251.0
2019-04-12 14:15:00,161.25,161.25,161.15,161.24,2400.0,148.0816,148.0816,147.9898,148.0725,2400.0
2019-04-12 14:20:00,161.29,161.46,161.29,161.46,3811.0,148.1184,148.2745,148.1184,148.2745,3811.0
2019-04-12 14:25:00,161.46,161.46,161.18,161.22,8330.0,148.2745,148.2745,148.0174,148.0541,8330.0
2019-04-12 14:30:00,161.23,161.32,161.23,161.32,3305.0,148.0633,148.1459,148.0633,148.1459,3305.0
2019-04-12 14:35:00,161.32,161.32,161.08,161.14,8038.0,148.1459,148.1459,147.9255,147.9806,8038.0
2019-04-12 14:40:00,161.11,161.19,161.1,161.12,3552.0,147.9531,148.0265,147.9439,147.9623,3552.0
2019-04-12 14:45:00,161.13,161.14,161.06,161.06,2800.0,147.9714,147.9806,147.9072,147.9072,2800.0
2019-04-12 14:50:00,161.06,161.1,160.97,161.09,4276.0,147.9072,147.9439,147.8245,147.9347,4276.0
2019-04-12 14:55:00,161.08,161.14,161.04,161.12,3720.0,147.9255,147.9806,147.8888,147.9623,3720.0
2019-04-12 15:00:00,161.13,161.17,161.03,161.12,5682.0,147.9714,148.0082,147.8796,147.9623,5682.0
2019-04-12 15:05:00,161.13,161.16,161.11,161.16,3377.0,147.9714,147.999,147.9531,147.999,3377.0
2019-04-12 15:10:00,161.17,161.26,161.16,161.23,5268.0,148.0082,148.0908,147.999,148.0633,5268.0
2019-04-12 15:15:00,161.22,161.31,161.21,161.22,8543.0,148.0541,148.1367,148.0449,148.0541,8543.0
2019-04-12 15:20:00,161.2,161.21,161.11,161.13,5779.0,148.0357,148.0449,147.9531,147.9714,5779.0
2019-04-12 15:25:00,161.15,161.33,161.11,161.31,25545.0,147.9898,148.1551,147.9531,148.1367,25545.0
2019-04-12 15:30:00,161.28,161.4,161.24,161.4,7280.0,148.1092,148.2194,148.0725,148.2194,7280.0
2019-04-12 15:35:00,161.4,161.52,161.27,161.47,11056.0,148.2194,148.3296,148.1,148.2837,11056.0
2019-04-12 15:40:00,161.49,161.51,161.37,161.45,8577.0,148.302,148.3204,148.1918,148.2653,8577.0
2019-04-12 15:45:00,161.43,161.45,161.27,161.35,13120.0,148.2469,148.2653,148.1,148.1735,13120.0
2019-04-12 15:50:00,161.36,161.36,161.06,161.08,30708.0,148.1827,148.1827,147.9072,147.9255,30708.0
2019-04-12 15:55:00,161.08,161.46,161.08,161.46,61477.0,147.9255,148.2745,147.9255,148.2745,61477.0
2019-04-15 09:30:00,161.83,162.19,161.6,161.86,26720.0,148.6143,148.9449,148.4031,148.6418,26720.0
2019-04-15 09:35:00,161.84,161.93,161.51,161.85,35170.0,148.6235,148.7061,148.3204,148.6326,35170.0
2019-04-15 09:40:00,161.84,161.84,161.49,161.59,15677.0,148.6235,148.6235,148.302,148.3939,15677.0
2019-04-15 09:45:00,161.63,161.9,161.44,161.64,13793.0,148.4306,148.6786,148.2561,148.4398,13793.0
2019-04-15 09:50:00,161.63,161.65,161.38,161.4,8789.0,148.4306,148.449,148.201,148.2194,8789.0
2019-04-15 09:55:00,161.47,162.09,161.47,162.05,13272.0,148.2837,148.853,148.2837,148.8163,13272.0
2019-04-15 10:00:00,162.02,162.47,162.02,162.32,14637.0,148.7888,149.202,148.7888,149.0643,14637.0
2019-04-15 10:05:00,162.35,162.4,162.07,162.1,7146.0,149.0918,149.1377,148.8347,148.8622,7146.0
2019-04-15 10:10:00,162.12,162.12,161.93,161.98,2100.0,148.8806,148.8806,148.7061,148.752,2100.0
2019-04-15 10:15:00,161.97,161.97,161.77,161.85,5293.0,148.7428,148.7428,148.5592,148.6326,5293.0
2019-04-15 10:20:00,161.83,162.26,161.82,162.13,11215.0,148.6143,149.0092,148.6051,148.8898,11215.0
2019-04-15 10:25:00,162.04,162.11,161.93,161.98,9471.0,148.8071,148.8714,148.7061,148.752,9471.0
2019-04-15 10:30:00,161.87,162.03,161.81,162.03,4536.0,148.651,148.7979,148.5959,148.7979,4536.0
2019-04-15 10:35:00,162.05,162.2,162.0,162.13,6660.0,148.8163,148.9541,148.7704,148.8898,6660.0
2019-04-15 10:40:00,162.15,162.25,162.06,162.06,6967.0,148.9081,149.0,148.8255,148.8255,6967.0
2019-04-15 10:45:00,162.02,162.1,161.87,162.1,11053.0,148.7888,148.8622,148.651,148.8622,11053.0
2019-04-15 10:50:00,162.12,162.12,161.98,162.09,6805.0,148.8806,148.8806,148.752,148.853,6805.0
2019-04-15 10:55:00,162.09,162.1,161.92,162.05,3114.0,148.853,148.8622,148.6969,148.8163,3114.0
2019-04-15 11:00:00,162.07,162.08,162.01,162.06,3922.0,148.8347,148.8439,148.7796,148.8255,3922.0
2019-04-15 11:05:00,162.09,162.3,162.04,162.18,7522.0,148.853,149.0459,148.8071,148.9357,7522.0
2019-04-15 11:10:00,162.18,162.29,162.16,162.29,5704.0,148.9357,149.0367,148.9173,149.0367,5704.0
2019-04-15 11:15:00,162.33,162.45,162.23,162.27,6719.0,149.0734,149.1836,148.9816,149.0183,6719.0
2019-04-15 11:20:00,162.26,162.45,162.23,162.33,6819.0,149.0092,149.1836,148.9816,149.0734,6819.0
2019-04-15 11:25:00,162.3,162.4,162.21,162.26,5671.0,149.0459,149.1377,148.9632,149.0092,5671.0
2019-04-15 11:30:00,162.26,162.26,162.05,162.05,10039.0,149.0092,149.0092,148.8163,148.8163,10039.0
2019-04-15 11:35:00,162.05,162.09,161.95,161.99,4242.0,148.8163,148.853,148.7245,148.7612,4242.0
2019-04-15 11:40:00,162.03,162.07,161.9,161.91,7821.0,148.7979,148.8347,148.6786,148.6877,7821.0
2019-04-15 11:45:00,161.94,162.2,161.94,162.19,2300.0,148.7153,148.9541,148.7153,148.9449,2300.0
2019-04-15 11:50:00,162.15,162.25,162.06,162.07,4740.0,148.9081,149.0,148.8255,148.8347,4740.0
2019-04-15 11:55:00,162.11,162.21,162.06,162.06,4307.0,148.8714,148.9632,148.8255,148.8255,4307.0
2019-04-15 12:00:00,162.07,162.07,161.93,162.0,3500.0,148.8347,148.8347,148.7061,148.7704,3500.0
2019-04-15 12:05:00,161.97,162.08,161.91,161.95,3534.0,148.7428,148.8439,148.6877,148.7245,3534.0
2019-04-15 12:10:00,161.94,162.0,161.88,161.96,5557.0,148.7153,148.7704,148.6602,148.7337,5557.0
2019-04-15 12:15:00,161.95,162.0,161.88,161.98,9904.0,148.7245,148.7704,148.6602,148.752,9904.0
2019-04-15 12:20:00,161.99,162.04,161.95,161.98,4691.0,148.7612,148.8071,148.7245,148.752,4691.0
2019-04-15 12:25:00,162.0,162.0,161.89,161.98,2138.0,148.7704,148.7704,148.6694,148.752,2138.0
2019-04-15 12:30:00,161.98,162.08,161.95,162.08,2700.0,148.752,148.8439,148.7245,148.8439,2700.0
2019-04-15 12:35:00,162.0,162.13,161.97,162.13,2900.0,148.7704,148.8898,148.7428,148.8898,2900.0
2019-04-15 12:40:00,162.08,162.19,162.08,162.19,3528.0,148.8439,148.9449,148.8439,148.9449,3528.0
2019-04-15 12:45:00,162.19,162.19,161.96,162.0,37806.0,148.9449,148.9449,148.7337,148.7704,37806.0
2019-04-15 12:50:00,162.03,162.06,161.96,162.0,3488.0,148.7979,148.8255,148.7337,148.7704,3488.0
2019-04-15 12:55:00,161.97,162.08,161.94,162.0,19222.0,148.7428,148.8439,148.7153,148.7704,19222.0
2019-04-15 13:00:00,161.96,162.21,161.96,162.14,9100.0,148.7337,148.9632,148.7337,148.899,9100.0
2019-04-15 13:05:00,162.18,162.21,162.11,162.15,9724.0,148.9357,148.9632,148.8714,148.9081,9724.0
2019-04-15 13:10:00,162.15,162.22,162.11,162.18,4574.0,148.9081,148.9724,148.8714,148.9357,4574.0
2019-04-15 13:15:00,162.2,162.22,162.15,162.21,1951.0,148.9541,148.9724,148.9081,148.9632,1951.0
2019-04-15 13:20:00,162.21,162.28,162.18,162.23,7937.0,148.9632,149.0275,148.9357,148.9816,7937.0
2019-04-15 13:25:00,162.25,162.37,162.24,162.33,7780.0,149.0,149.1102,148.9908,149.0734,7780.0
2019-04-15 13:30:00,162.36,162.45,162.35,162.39,10890.0,149.101,149.1836,149.0918,149.1285,10890.0
2019-04-15 13:35:00,162.35,162.35,162.28,162.28,4223.0,149.0918,149.0918,149.0275,149.0275,4223.0
2019-04-15 13:40:00,162.31,162.37,162.31,162.35,1997.0,149.0551,149.1102,149.0551,149.0918,1997.0
2019-04-15 13:45:00,162.35,162.36,162.23,162.23,5460.0,149.0918,149.101,148.9816,148.9816,5460.0
2019-04-15 13:50:00,162.25,162.25,162.22,162.24,2600.0,149.0,149.0,148.9724,148.9908,2600.0
2019-04-15 13:55:00,162.25,162.28,162.18,162.26,4788.0,149.0,149.0275,148.9357,149.0092,4788.0
2019-04-15 14:00:00,162.25,162.3,162.22,162.24,5336.0,149.0,149.0459,148.9724,148.9908,5336.0
2019-04-15 14:05:00,162.26,162.29,162.24,162.27,5447.0,149.0092,149.0367,148.9908,149.0183,5447.0
2019-04-15 14:10:00,162.27,162.3,162.22,162.22,6662.0,149.0183,149.0459,148.9724,148.9724,6662.0
2019-04-15 14:15:00,162.24,162.25,162.21,162.21,5112.0,148.9908,149.0,148.9632,148.9632,5112.0
2019-04-15 14:20:00,162.2,162.22,162.14,162.22,5435.0,148.9541,148.9724,148.899,148.9724,5435.0
2019-04-15 14:25:00,162.22,162.27,162.16,162.24,3125.0,148.9724,149.0183,148.9173,148.9908,3125.0
2019-04-15 14:30:00,162.22,162.27,162.16,162.18,6500.0,148.9724,149.0183,148.9173,148.9357,6500.0
2019-04-15 14:35:00,162.19,162.21,162.15,162.17,16307.0,148.9449,148.9632,148.9081,148.9265,16307.0
2019-04-15 14:40:00,162.14,162.2,162.11,162.2,3893.0,148.899,148.9541,148.8714,148.9541,3893.0
2019-04-15 14:45:00,162.19,162.22,162.16,162.16,5740.0,148.9449,148.9724,148.9173,148.9173,5740.0
2019-04-15 14:50:00,162.16,162.29,162.1,162.28,5719.0,148.9173,149.0367,148.8622,149.0275,5719.0
2019-04-15 14:55:00,162.28,162.3,162.23,162.28,6767.0,149.0275,149.0459,148.9816,149.0275,6767.0
2019-04-15 15:00:00,162.27,162.3,162.16,162.16,9232.0,149.0183,149.0459,148.9173,148.9173,9232.0
2019-04-15 15:05:00,162.16,162.3,162.16,162.29,4808.0,148.9173,149.0459,148.9173,149.0367,4808.0
2019-04-15 15:10:00,162.3,162.3,162.21,162.22,7709.0,149.0459,149.0459,148.9632,148.9724,7709.0
2019-04-15 15:15:00,162.24,162.24,162.19,162.2,6231.0,148.9908,148.9908,148.9449,148.9541,6231.0
2019-04-15 15:20:00,162.21,162.28,162.2,162.26,8219.0,148.9632,149.0275,148.9541,149.0092,8219.0
2019-04-15 15:25:00,162.27,162.31,162.25,162.26,9835.0,149.0183,149.0551,149.0,149.0092,9835.0
2019-04-15 15:30:00,162.25,162.26,162.08,162.11,9223.0,149.0,149.0092,148.8439,148.8714,9223.0
2019-04-15 15:35:00,162.12,162.16,161.99,162.04,14310.0,148.8806,148.9173,148.7612,148.8071,14310.0
2019-04-15 15:40:00,162.05,162.16,162.02,162.11,13138.0,148.8163,148.9173,148.7888,148.8714,13138.0
2019-04-15 15:45:00,162.11,162.26,162.11,162.23,19826.0,148.8714,149.0092,148.8714,148.9816,19826.0
2019-04-15 15:50:00,162.24,162.4,162.24,162.38,36522.0,148.9908,149.1377,148.9908,149.1194,36522.0
2019-04-15 15:55:00,162.41,162.59,162.39,162.49,100799.0,149.1469,149.3122,149.1285,149.2204,100799.0
2019-04-16 09:30:00,162.49,163.0,162.37,162.89,24045.0,149.2204,149.6887,149.1102,149.5877,24045.0
2019-04-16 09:35:00,162.74,163.25,162.74,163.1,12265.0,149.45,149.9183,149.45,149.7806,12265.0
2019-04-16 09:40:00,163.17,163.2,162.96,163.08,3600.0,149.8448,149.8724,149.652,149.7622,3600.0
2019-04-16 09:45:00,163.08,163.08,162.89,163.0,7520.0,149.7622,149.7622,149.5877,149.6887,7520.0
2019-04-16 09:50:00,163.0,163.22,162.95,163.22,6305.0,149.6887,149.8908,149.6428,149.8908,6305.0
2019-04-16 09:55:00,163.14,163.36,163.13,163.32,3941.0,149.8173,150.0193,149.8081,149.9826,3941.0
2019-04-16 10:00:00,163.36,163.49,163.1,163.1,6539.0,150.0193,150.1387,149.7806,149.7806,6539.0
2019-04-16 10:05:00,163.06,163.17,163.0,163.08,6359.0,149.7438,149.8448,149.6887,149.7622,6359.0
2019-04-16 10:10:00,163.04,163.12,162.97,163.04,10780.0,149.7255,149.7989,149.6612,149.7255,10780.0
2019-04-16 10:15:00,163.11,163.26,163.11,163.2,4553.0,149.7897,149.9275,149.7897,149.8724,4553.0
2019-04-16 10:20:00,163.22,163.4,163.17,163.22,7203.0,149.8908,150.0561,149.8448,149.8908,7203.0
2019-04-16 10:25:00,163.23,163.48,163.23,163.44,7027.0,149.8999,150.1295,149.8999,150.0928,7027.0
2019-04-16 10:30:00,163.42,163.42,163.24,163.24,4937.0,150.0744,150.0744,149.9091,149.9091,4937.0
2019-04-16 10:35:00,163.29,163.32,163.23,163.23,4403.0,149.955,149.9826,149.8999,149.8999,4403.0
2019-04-16 10:40:00,163.19,163.31,163.17,163.2,6020.0,149.8632,149.9734,149.8448,149.8724,6020.0
2019-04-16 10:45:00,163.13,163.23,163.13,163.23,1420.0,149.8081,149.8999,149.8081,149.8999,1420.0
2019-04-16 10:50:00,163.2,163.24,163.15,163.16,8497.0,149.8724,149.9091,149.8265,149.8357,8497.0
2019-04-16 10:55:00,163.13,163.21,163.03,163.19,20775.0,149.8081,149.8816,149.7163,149.8632,20775.0
2019-04-16 11:00:00,163.18,163.23,163.08,163.19,14480.0,149.854,149.8999,149.7622,149.8632,14480.0
2019-04-16 11:05:00,163.15,163.31,163.09,163.28,7327.0,149.8265,149.9734,149.7714,149.9459,7327.0
2019-04-16 11:10:00,163.3,163.62,163.29,163.58,10806.0,149.9642,150.2581,149.955,150.2214,10806.0
2019-04-16 11:15:00,163.64,163.72,163.58,163.7,9645.0,150.2765,150.3499,150.2214,150.3316,9645.0
2019-04-16 11:20:00,163.72,163.75,163.63,163.72,4024.0,150.3499,150.3775,150.2673,150.3499,4024.0
2019-04-16 11:25:00,163.72,163.72,163.55,163.61,5845.0,150.3499,150.3499,150.1938,150.2489,5845.0
2019-04-16 11:30:00,163.6,163.72,163.53,163.72,3299.0,150.2397,150.3499,150.1754,150.3499,3299.0
2019-04-16 11:35:00,163.72,163.82,163.72,163.8,4424.0,150.3499,150.4418,150.3499,150.4234,4424.0
2019-04-16 11:40:00,163.8,163.87,163.71,163.86,20416.0,150.4234,150.4877,150.3407,150.4785,20416.0
2019-04-16 11:45:00,163.8,164.02,163.8,163.84,11292.0,150.4234,150.6254,150.4234,150.4601,11292.0
2019-04-16 11:50:00,163.85,163.88,163.7,163.78,22194.0,150.4693,150.4969,150.3316,150.405,22194.0
2019-04-16 11:55:00,163.79,163.96,163.79,163.89,4780.0,150.4142,150.5703,150.4142,150.506,4780.0
2019-04-16 12:00:00,163.87,163.96,163.86,163.96,2700.0,150.4877,150.5703,150.4785,150.5703,2700.0
2019-04-16 12:05:00,163.91,163.96,163.88,163.92,5475.0,150.5244,150.5703,150.4969,150.5336,5475.0
2019-04-16 12:10:00,163.93,164.39,163.93,164.36,14467.0,150.5428,150.9652,150.5428,150.9377,14467.0
2019-04-16 12:15:00,164.36,164.37,164.17,164.29,10571.0,150.9377,150.9468,150.7632,150.8734,10571.0
2019-04-16 12:20:00,164.3,164.3,164.01,164.06,7373.0,150.8826,150.8826,150.6162,150.6622,7373.0
2019-04-16 12:25:00,164.05,164.21,164.04,164.21,4000.0,150.653,150.7999,150.6438,150.7999,4000.0
2019-04-16 12:30:00,164.21,164.3,164.18,164.27,8023.0,150.7999,150.8826,150.7724,150.855,8023.0
2019-04-16 12:35:00,164.26,164.3,164.25,164.27,6024.0,150.8458,150.8826,150.8366,150.855,6024.0
2019-04-16 12:40:00,164.29,164.37,164.24,164.33,6381.0,150.8734,150.9468,150.8275,150.9101,6381.0
2019-04-16 12:45:00,164.32,164.33,164.22,164.24,7606.0,150.9009,150.9101,150.8091,150.8275,7606.0
2019-04-16 12:50:00,164.26,164.45,164.26,164.44,11838.0,150.8458,151.0203,150.8458,151.0111,11838.0
2019-04-16 12:55:00,164.44,164.7,164.44,164.56,29361.0,151.0111,151.2499,151.0111,151.1213,29361.0
2019-04-16 13:00:00,164.51,164.56,164.44,164.44,4255.0,151.0754,151.1213,151.0111,151.0111,4255.0
2019-04-16 13:05:00,164.42,164.65,164.42,164.65,6283.0,150.9928,151.204,150.9928,151.204,6283.0
2019-04-16 13:10:00,164.63,164.73,164.58,164.7,14156.0,151.1856,151.2774,151.1397,151.2499,14156.0
2019-04-16 13:15:00,164.72,164.74,164.64,164.7,10984.0,151.2683,151.2866,151.1948,151.2499,10984.0
2019-04-16 13:20:00,164.7,164.84,164.68,164.79,15384.0,151.2499,151.3785,151.2315,151.3325,15384.0
2019-04-16 13:25:00,164.81,164.82,164.69,164.71,4609.0,151.3509,151.3601,151.2407,151.2591,4609.0
2019-04-16 13:30:00,164.69,164.84,164.68,164.81,4829.0,151.2407,151.3785,151.2315,151.3509,4829.0
2019-04-16 13:35:00,164.82,164.85,164.7,164.84,7289.0,151.3601,151.3876,151.2499,151.3785,7289.0
2019-04-16 13:40:00,164.82,164.96,164.82,164.96,5047.0,151.3601,151.4887,151.3601,151.4887,5047.0
2019-04-16 13:45:00,164.96,164.98,164.78,164.82,12010.0,151.4887,151.507,151.3234,151.3601,12010.0
2019-04-16 13:50:00,164.86,164.91,164.79,164.88,5122.0,151.3968,151.4427,151.3325,151.4152,5122.0
2019-04-16 13:55:00,164.9,164.98,164.81,164.94,7185.0,151.4336,151.507,151.3509,151.4703,7185.0
2019-04-16 14:00:00,164.94,164.98,164.86,164.9,7677.0,151.4703,151.507,151.3968,151.4336,7677.0
2019-04-16 14:05:00,164.89,164.97,164.75,164.8,18139.0,151.4244,151.4978,151.2958,151.3417,18139.0
2019-04-16 14:10:00,164.8,164.8,164.48,164.56,14726.0,151.3417,151.3417,151.0479,151.1213,14726.0
2019-04-16 14:15:00,164.57,164.71,164.56,164.67,5233.0,151.1305,151.2591,151.1213,151.2223,5233.0
2019-04-16 14:20:00,164.71,164.83,164.63,164.83,4296.0,151.2591,151.3693,151.1856,151.3693,4296.0
2019-04-16 14:25:00,164.83,164.88,164.75,164.81,6271.0,151.3693,151.4152,151.2958,151.3509,6271.0
2019-04-16 14:30:00,164.84,164.98,164.84,164.95,18740.0,151.3785,151.507,151.3785,151.4795,18740.0
2019-04-16 14:35:00,164.94,165.0,164.92,164.94,12666.0,151.4703,151.5254,151.4519,151.4703,12666.0
2019-04-16 14:40:00,164.94,165.01,164.91,164.98,44393.0,151.4703,151.5346,151.4427,151.507,44393.0
2019-04-16 14:45:00,164.99,165.02,164.94,165.02,11379.0,151.5162,151.5438,151.4703,151.5438,11379.0
2019-04-16 14:50:00,164.99,165.03,164.89,164.92,10931.0,151.5162,151.5529,151.4244,151.4519,10931.0
2019-04-16 14:55:00,164.91,164.95,164.87,164.9,10751.0,151.4427,151.4795,151.406,151.4336,10751.0
2019-04-16 15:00:00,164.91,164.94,164.81,164.81,8518.0,151.4427,151.4703,151.3509,151.3509,8518.0
2019-04-16 15:05:00,164.81,164.88,164.78,164.85,8624.0,151.3509,151.4152,151.3234,151.3876,8624.0
2019-04-16 15:10:00,164.87,165.11,164.86,165.11,7449.0,151.406,151.6264,151.3968,151.6264,7449.0
2019-04-16 15:15:00,165.13,165.13,165.06,165.12,12994.0,151.6448,151.6448,151.5805,151.6356,12994.0
2019-04-16 15:20:00,165.11,165.21,165.11,165.17,8688.0,151.6264,151.7182,151.6264,151.6815,8688.0
2019-04-16 15:25:00,165.16,165.24,165.15,165.24,10106.0,151.6723,151.7458,151.6631,151.7458,10106.0
2019-04-16 15:30:00,165.24,165.24,164.8,164.81,24188.0,151.7458,151.7458,151.3417,151.3509,24188.0
2019-04-16 15:35:00,164.81,164.85,164.62,164.82,13218.0,151.3509,151.3876,151.1764,151.3601,13218.0
2019-04-16 15:40:00,164.82,164.83,164.63,164.63,23905.0,151.3601,151.3693,151.1856,151.1856,23905.0
2019-04-16 15:45:00,164.65,164.88,164.64,164.78,26795.0,151.204,151.4152,151.1948,151.3234,26795.0
2019-04-16 15:50:00,164.76,164.79,164.66,164.72,27202.0,151.305,151.3325,151.2132,151.2683,27202.0
2019-04-16 15:55:00,164.72,164.75,164.54,164.6,127361.0,151.2683,151.2958,151.103,151.1581,127361.0
2019-04-17 09:30:00,164.86,165.49,164.86,165.26,49971.0,151.3968,151.9754,151.3968,151.7642,49971.0
2019-04-17 09:35:00,165.26,165.51,165.14,165.39,12844.0,151.7642,151.9937,151.654,151.8835,12844.0
2019-04-17 09:40:00,165.38,165.41,165.19,165.23,10267.0,151.8744,151.9019,151.6999,151.7366,10267.0
2019-04-17 09:45:00,165.31,165.31,165.0,165.21,13836.0,151.8101,151.8101,151.5254,151.7182,13836.0
2019-04-17 09:50:00,165.23,165.4,164.99,165.1,8111.0,151.7366,151.8927,151.5162,151.6172,8111.0
2019-04-17 09:55:00,165.0,165.25,164.84,165.13,5996.0,151.5254,151.755,151.3785,151.6448,5996.0
2019-04-17 10:00:00,165.14,165.24,165.01,165.07,5876.0,151.654,151.7458,151.5346,151.5897,5876.0
2019-04-17 10:05:00,165.1,165.15,164.67,164.67,4900.0,151.6172,151.6631,151.2223,151.2223,4900.0
2019-04-17 10:10:00,164.7,164.82,164.43,164.51,6310.0,151.2499,151.3601,151.0019,151.0754,6310.0
2019-04-17 10:15:00,164.51,164.52,164.27,164.27,7948.0,151.0754,151.0846,150.855,150.855,7948.0
2019-04-17 10:20:00,164.32,164.62,164.27,164.45,10950.0,150.9009,151.1764,150.855,151.0203,10950.0
2019-04-17 10:25:00,164.54,164.63,164.5,164.59,5450.0,151.103,151.1856,151.0662,151.1489,5450.0
2019-04-17 10:30:00,164.56,164.65,164.5,164.59,8642.0,151.1213,151.204,151.0662,151.1489,8642.0
2019-04-17 10:35:00,164.67,164.68,164.45,164.5,5105.0,151.2223,151.2315,151.0203,151.0662,5105.0
2019-04-17 10:40:00,164.5,164.59,164.44,164.51,4505.0,151.0662,151.1489,151.0111,151.0754,4505.0
2019-04-17 10:45:00,164.51,164.63,164.4,164.47,7691.0,151.0754,151.1856,150.9744,151.0387,7691.0
2019-04-17 10:50:00,164.48,164.52,164.16,164.39,7578.0,151.0479,151.0846,150.754,150.9652,7578.0
2019-04-17 10:55:00,164.37,164.49,164.22,164.22,3930.0,150.9468,151.057,150.8091,150.8091,3930.0
2019-04-17 11:00:00,164.22,164.37,164.22,164.36,5164.0,150.8091,150.9468,150.8091,150.9377,5164.0
2019-04-17 11:05:00,164.36,164.54,164.32,164.48,4167.0,150.9377,151.103,150.9009,151.0479,4167.0
2019-04-17 11:10:00,164.36,164.43,164.08,164.11,9978.0,150.9377,151.0019,150.6805,150.7081,9978.0
2019-04-17 11:15:00,164.11,164.36,164.11,164.31,5109.0,150.7081,150.9377,150.7081,150.8917,5109.0
2019-04-17 11:20:00,164.3,164.38,164.18,164.27,15259.0,150.8826,150.956,150.7724,150.855,15259.0
2019-04-17 11:25:00,164.23,164.3,164.15,164.15,6931.0,150.8183,150.8826,150.7448,150.7448,6931.0
2019-04-17 11:30:00,164.08,164.17,163.85,163.94,25235.0,150.6805,150.7632,150.4693,150.552,25235.0
2019-04-17 11:35:00,163.92,164.29,163.92,164.25,11157.0,150.5336,150.8734,150.5336,150.8366,11157.0
2019-04-17 11:40:00,164.25,164.47,164.22,164.47,6837.0,150.8366,151.0387,150.8091,151.0387,6837.0
2019-04-17 11:45:00,164.39,164.59,164.39,164.59,8214.0,150.9652,151.1489,150.9652,151.1489,8214.0
2019-04-17 11:50:00,164.59,164.62,164.5,164.62,4512.0,151.1489,151.1764,151.0662,151.1764,4512.0
2019-04-17 11:55:00,164.63,164.64,164.35,164.41,2687.0,151.1856,151.1948,150.9285,150.9836,2687.0
2019-04-17 12:00:00,164.39,164.43,164.23,164.27,3474.0,150.9652,151.0019,150.8183,150.855,3474.0
2019-04-17 12:05:00,164.25,164.4,164.18,164.4,6201.0,150.8366,150.9744,150.7724,150.9744,6201.0
2019-04-17 12:10:00,164.4,164.49,164.33,164.49,2726.0,150.9744,151.057,150.9101,151.057,2726.0
2019-04-17 12:15:00,164.43,164.53,164.34,164.51,7016.0,151.0019,151.0938,150.9193,151.0754,7016.0
2019-04-17 12:20:00,164.54,164.61,164.48,164.5,3500.0,151.103,151.1672,151.0479,151.0662,3500.0
2019-04-17 12:25:00,164.49,164.65,164.49,164.65,2000.0,151.057,151.204,151.057,151.204,2000.0
2019-04-17 12:30:00,164.57,164.66,164.54,164.59,6575.0,151.1305,151.2132,151.103,151.1489,6575.0
2019-04-17 12:35:00,164.55,164.66,164.42,164.55,7742.0,151.1121,151.2132,150.9928,151.1121,7742.0
2019-04-17 12:40:00,164.53,164.6,164.52,164.55,3415.0,151.0938,151.1581,151.0846,151.1121,3415.0
2019-04-17 12:45:00,164.5,164.55,164.44,164.53,5831.0,151.0662,151.1121,151.0111,151.0938,5831.0
2019-04-17 12:50:00,164.5,164.57,164.49,164.54,3581.0,151.0662,151.1305,151.057,151.103,3581.0
2019-04-17 12:55:00,164.65,164.66,164.52,164.52,2300.0,151.204,151.2132,151.0846,151.0846,2300.0
2019-04-17 13:00:00,164.52,164.65,164.51,164.65,2603.0,151.0846,151.204,151.0754,151.204,2603.0
2019-04-17 13:05:00,164.68,164.72,164.59,164.72,3000.0,151.2315,151.2683,151.1489,151.2683,3000.0
2019-04-17 13:10:00,164.72,164.73,164.58,164.65,3151.0,151.2683,151.2774,151.1397,151.204,3151.0
2019-04-17 13:15:00,164.65,164.65,164.59,164.6,2400.0,151.204,151.204,151.1489,151.1581,2400.0
2019-04-17 13:20:00,164.54,165.01,164.43,164.9,19711.0,151.103,151.5346,151.0019,151.4336,19711.0
2019-04-17 13:25:00,164.78,164.85,164.69,164.73,3135.0,151.3234,151.3876,151.2407,151.2774,3135.0
2019-04-17 13:30:00,164.67,164.88,164.65,164.84,6035.0,151.2223,151.4152,151.204,151.3785,6035.0
2019-04-17 13:35:00,164.78,164.92,164.71,164.92,16800.0,151.3234,151.4519,151.2591,151.4519,16800.0
2019-04-17 13:40:00,164.92,164.95,164.82,164.9,4820.0,151.4519,151.4795,151.3601,151.4336,4820.0
2019-04-17 13:45:00,164.9,164.91,164.72,164.75,6805.0,151.4336,151.4427,151.2683,151.2958,6805.0
2019-04-17 13:50:00,164.72,165.01,164.5,165.0,19330.0,151.2683,151.5346,151.0662,151.5254,19330.0
2019-04-17 13:55:00,164.95,164.95,164.56,164.64,13402.0,151.4795,151.4795,151.1213,151.1948,13402.0
2019-04-17 14:00:00,164.68,164.73,164.56,164.73,5621.0,151.2315,151.2774,151.1213,151.2774,5621.0
2019-04-17 14:05:00,164.74,164.79,164.6,164.72,5700.0,151.2866,151.3325,151.1581,151.2683,5700.0
2019-04-17 14:10:00,164.7,164.72,164.58,164.63,10403.0,151.2499,151.2683,151.1397,151.1856,10403.0
2019-04-17 14:15:00,164.67,164.98,164.66,164.96,14877.0,151.2223,151.507,151.2132,151.4887,14877.0
2019-04-17 14:20:00,164.89,164.91,164.7,164.73,6677.0,151.4244,151.4427,151.2499,151.2774,6677.0
2019-04-17 14:25:00,164.72,164.79,164.59,164.62,15152.0,151.2683,151.3325,151.1489,151.1764,15152.0
2019-04-17 14:30:00,164.64,164.92,164.64,164.86,10871.0,151.1948,151.4519,151.1948,151.3968,10871.0
2019-04-17 14:35:00,164.85,164.9,164.75,164.85,6844.0,151.3876,151.4336,151.2958,151.3876,6844.0
2019-04-17 14:40:00,164.79,164.81,164.66,164.75,7426.0,151.3325,151.3509,151.2132,151.2958,7426.0
2019-04-17 14:45:00,164.79,164.81,164.6,164.77,9280.0,151.3325,151.3509,151.1581,151.3142,9280.0
2019-04-17 14:50:00,164.74,165.03,164.74,165.03,5252.0,151.2866,151.5529,151.2866,151.5529,5252.0
2019-04-17 14:55:00,165.03,165.38,165.01,165.3,26284.0,151.5529,151.8744,151.5346,151.8009,26284.0
2019-04-17 15:00:00,165.3,165.47,165.09,165.09,17871.0,151.8009,151.957,151.608,151.608,17871.0
2019-04-17 15:05:00,165.13,165.43,165.13,165.43,18065.0,151.6448,151.9203,151.6448,151.9203,18065.0
2019-04-17 15:10:00,165.43,165.47,165.39,165.46,17186.0,151.9203,151.957,151.8835,151.9478,17186.0
2019-04-17 15:15:00,165.46,165.47,165.2,165.32,11841.0,151.9478,151.957,151.7091,151.8193,11841.0
2019-04-17 15:20:00,165.31,165.35,165.2,165.33,13732.0,151.8101,151.8468,151.7091,151.8284,13732.0
2019-04-17 15:25:00,165.33,165.45,165.33,165.38,15774.0,151.8284,151.9386,151.8284,151.8744,15774.0
2019-04-17 15:30:00,165.37,165.53,165.26,165.46,26229.0,151.8652,152.0121,151.7642,151.9478,26229.0
2019-04-17 15:35:00,165.46,165.58,165.36,165.57,19026.0,151.9478,152.058,151.856,152.0488,19026.0
2019-04-17 15:40:00,165.56,165.79,165.53,165.71,66841.0,152.0397,152.2509,152.0121,152.1774,66841.0
2019-04-17 15:45:00,165.69,165.7,165.44,165.55,37032.0,152.159,152.1682,151.9295,152.0305,37032.0
2019-04-17 15:50:00,165.55,165.62,165.37,165.57,46542.0,152.0305,152.0948,151.8652,152.0488,46542.0
2019-04-17 15:55:00,165.56,165.65,165.42,165.46,82849.0,152.0397,152.1223,151.9111,151.9478,82849.0
2019-04-18 09:30:00,165.99,167.45,165.72,167.3,136205.0,152.4345,153.7753,152.1866,153.6376,136205.0
2019-04-18 09:35:00,167.38,168.35,167.38,168.19,77524.0,153.711,154.6018,153.711,154.4549,77524.0
2019-04-18 09:40:00,168.25,169.99,168.25,169.35,91141.0,154.51,156.1079,154.51,155.5202,91141.0
2019-04-18 09:45:00,169.34,169.6,167.97,168.3,50361.0,155.511,155.7497,154.2529,154.5559,50361.0
2019-04-18 09:50:00,168.33,168.94,168.31,168.8,18537.0,154.5835,155.1436,154.5651,155.0151,18537.0
2019-04-18 09:55:00,168.8,169.0,168.55,168.55,26332.0,155.0151,155.1987,154.7855,154.7855,26332.0
2019-04-18 10:00:00,168.55,168.62,168.17,168.52,12898.0,154.7855,154.8498,154.4365,154.7579,12898.0
2019-04-18 10:05:00,168.54,168.71,168.14,168.45,15786.0,154.7763,154.9324,154.409,154.6937,15786.0
2019-04-18 10:10:00,168.44,168.81,168.38,168.54,10202.0,154.6845,155.0243,154.6294,154.7763,10202.0
2019-04-18 10:15:00,168.48,168.52,168.31,168.37,13979.0,154.7212,154.7579,154.5651,154.6202,13979.0
2019-04-18 10:20:00,168.39,168.46,168.06,168.13,17474.0,154.6386,154.7028,154.3355,154.3998,17474.0
2019-04-18 10:25:00,168.09,168.52,168.04,168.52,14789.0,154.3631,154.7579,154.3171,154.7579,14789.0
2019-04-18 10:30:00,168.53,168.68,168.4,168.68,7559.0,154.7671,154.9049,154.6477,154.9049,7559.0
2019-04-18 10:35:00,168.65,168.78,168.54,168.7,8495.0,154.8773,154.9967,154.7763,154.9232,8495.0
2019-04-18 10:40:00,168.66,168.68,168.08,168.08,7511.0,154.8865,154.9049,154.3539,154.3539,7511.0
2019-04-18 10:45:00,168.11,168.39,168.04,168.37,58707.0,154.3814,154.6386,154.3171,154.6202,58707.0
2019-04-18 10:50:00,168.34,168.47,168.18,168.36,26069.0,154.5926,154.712,154.4457,154.611,26069.0
2019-04-18 10:55:00,168.4,168.6,168.4,168.42,22182.0,154.6477,154.8314,154.6477,154.6661,22182.0
2019-04-18 11:00:00,168.44,168.57,168.26,168.27,19100.0,154.6845,154.8039,154.5192,154.5284,19100.0
2019-04-18 11:05:00,168.29,168.45,168.29,168.41,15577.0,154.5467,154.6937,154.5467,154.6569,15577.0
2019-04-18 11:10:00,168.46,168.49,168.26,168.36,56688.0,154.7028,154.7304,154.5192,154.611,56688.0
2019-04-18 11:15:00,168.39,168.49,168.25,168.4,32013.0,154.6386,154.7304,154.51,154.6477,32013.0
2019-04-18 11:20:00,168.4,168.4,168.05,168.32,12492.0,154.6477,154.6477,154.3263,154.5743,12492.0
2019-04-18 11:25:00,168.33,168.43,168.12,168.39,15421.0,154.5835,154.6753,154.3906,154.6386,15421.0
2019-04-18 11:30:00,168.32,168.48,168.15,168.26,9793.0,154.5743,154.7212,154.4182,154.5192,9793.0
2019-04-18 11:35:00,168.26,168.41,168.2,168.38,13039.0,154.5192,154.6569,154.4641,154.6294,13039.0
2019-04-18 11:40:00,168.4,168.62,168.31,168.62,15776.0,154.6477,154.8498,154.5651,154.8498,15776.0
2019-04-18 11:45:00,168.6,169.0,168.56,168.9,99050.0,154.8314,155.1987,154.7947,155.1069,99050.0
2019-04-18 11:50:00,168.88,168.99,168.77,168.81,52811.0,155.0885,155.1896,154.9875,155.0243,52811.0
2019-04-18 11:55:00,168.8,169.25,168.79,169.23,56240.0,155.0151,155.4283,155.0059,155.41,56240.0
2019-04-18 12:00:00,169.24,169.4,169.18,169.31,50522.0,155.4191,155.5661,155.364,155.4834,50522.0
2019-04-18 12:05:00,169.31,169.32,169.16,169.22,19465.0,155.4834,155.4926,155.3457,155.4008,19465.0
2019-04-18 12:10:00,169.25,169.35,169.06,169.11,9515.0,155.4283,155.5202,155.2538,155.2998,9515.0
2019-04-18 12:15:00,169.08,169.2,168.94,169.2,17778.0,155.2722,155.3824,155.1436,155.3824,17778.0
2019-04-18 12:20:00,169.2,169.23,169.05,169.07,10780.0,155.3824,155.41,155.2447,155.263,10780.0
2019-04-18 12:25:00,169.06,169.14,168.99,169.03,9214.0,155.2538,155.3273,155.1896,155.2263,9214.0
2019-04-18 12:30:00,169.05,169.2,169.02,169.16,12465.0,155.2447,155.3824,155.2171,155.3457,12465.0
2019-04-18 12:35:00,169.15,169.19,169.1,169.16,7137.0,155.3365,155.3732,155.2906,155.3457,7137.0
2019-04-18 12:40:00,169.15,169.19,169.13,169.14,5364.0,155.3365,155.3732,155.3181,155.3273,5364.0
2019-04-18 12:45:00,169.18,169.24,169.16,169.2,9540.0,155.364,155.4191,155.3457,155.3824,9540.0
2019-04-18 12:50:00,169.18,169.2,169.07,169.11,8613.0,155.364,155.3824,155.263,155.2998,8613.0
2019-04-18 12:55:00,169.1,169.22,169.1,169.12,6053.0,155.2906,155.4008,155.2906,155.3089,6053.0
2019-04-18 13:00:00,169.11,169.11,168.97,169.01,5402.0,155.2998,155.2998,155.1712,155.2079,5402.0
2019-04-18 13:05:00,168.98,169.08,168.97,169.05,4868.0,155.1804,155.2722,155.1712,155.2447,4868.0
2019-04-18 13:10:00,169.05,169.08,169.01,169.02,4486.0,155.2447,155.2722,155.2079,155.2171,4486.0
2019-04-18 13:15:00,169.02,169.02,168.97,169.01,1425.0,155.2171,155.2171,155.1712,155.2079,1425.0
2019-04-18 13:20:00,169.0,169.05,168.92,168.98,5558.0,155.1987,155.2447,155.1253,155.1804,5558.0
2019-04-18 13:25:00,168.95,169.0,168.86,168.96,7221.0,155.1528,155.1987,155.0702,155.162,7221.0
2019-04-18 13:30:00,169.0,169.14,169.0,169.13,5170.0,155.1987,155.3273,155.1987,155.3181,5170.0
2019-04-18 13:35:00,169.15,169.16,169.0,169.02,8166.0,155.3365,155.3457,155.1987,155.2171,8166.0
2019-04-18 13:40:00,169.05,169.15,169.05,169.12,3744.0,155.2447,155.3365,155.2447,155.3089,3744.0
2019-04-18 13:45:00,169.17,169.21,169.14,169.21,5668.0,155.3549,155.3916,155.3273,155.3916,5668.0
2019-04-18 13:50:00,169.22,169.34,169.22,169.23,7472.0,155.4008,155.511,155.4008,155.41,7472.0
2019-04-18 13:55:00,169.22,169.22,169.09,169.11,12726.0,155.4008,155.4008,155.2814,155.2998,12726.0
2019-04-18 14:00:00,169.13,169.14,169.06,169.07,6125.0,155.3181,155.3273,155.2538,155.263,6125.0
2019-04-18 14:05:00,169.12,169.23,169.12,169.23,4928.0,155.3089,155.41,155.3089,155.41,4928.0
2019-04-18 14:10:00,169.22,169.23,169.04,169.12,6773.0,155.4008,155.41,155.2355,155.3089,6773.0
2019-04-18 14:15:00,169.1,169.15,169.04,169.14,10895.0,155.2906,155.3365,155.2355,155.3273,10895.0
2019-04-18 14:20:00,169.15,169.23,169.13,169.22,10991.0,155.3365,155.41,155.3181,155.4008,10991.0
2019-04-18 14:25:00,169.22,169.23,169.08,169.21,9572.0,155.4008,155.41,155.2722,155.3916,9572.0
2019-04-18 14:30:00,169.2,169.33,169.19,169.32,37238.0,155.3824,155.5018,155.3732,155.4926,37238.0
2019-04-18 14:35:00,169.32,169.43,169.29,169.39,20207.0,155.4926,155.5936,155.4651,155.5569,20207.0
2019-04-18 14:40:00,169.4,169.47,169.28,169.31,11315.0,155.5661,155.6304,155.4559,155.4834,11315.0
2019-04-18 14:45:00,169.34,169.34,169.04,169.11,22793.0,155.511,155.511,155.2355,155.2998,22793.0
2019-04-18 14:50:00,169.1,169.16,169.08,169.14,9406.0,155.2906,155.3457,155.2722,155.3273,9406.0
2019-04-18 14:55:00,169.13,169.15,168.96,169.02,6431.0,155.3181,155.3365,155.162,155.2171,6431.0
2019-04-18 15:00:00,169.05,169.52,169.04,169.49,47064.0,155.2447,155.6763,155.2355,155.6487,47064.0
2019-04-18 15:05:00,169.49,169.67,169.48,169.49,12734.0,155.6487,155.814,155.6395,155.6487,12734.0
2019-04-18 15:10:00,169.48,169.54,169.38,169.38,5835.0,155.6395,155.6946,155.5477,155.5477,5835.0
2019-04-18 15:15:00,169.38,169.46,169.35,169.41,11702.0,155.5477,155.6212,155.5202,155.5753,11702.0
2019-04-18 15:20:00,169.37,169.48,169.22,169.23,6423.0,155.5385,155.6395,155.4008,155.41,6423.0
2019-04-18 15:25:00,169.21,169.37,169.17,169.27,9321.0,155.3916,155.5385,155.3549,155.4467,9321.0
2019-04-18 15:30:00,169.26,169.27,169.08,169.19,16325.0,155.4375,155.4467,155.2722,155.3732,16325.0
2019-04-18 15:35:00,169.21,169.28,169.15,169.17,11406.0,155.3916,155.4559,155.3365,155.3549,11406.0
2019-04-18 15:40:00,169.2,169.2,168.95,168.99,30788.0,155.3824,155.3824,155.1528,155.1896,30788.0
2019-04-18 15:45:00,168.98,169.03,168.96,168.96,40572.0,155.1804,155.2263,155.162,155.162,40572.0
2019-04-18 15:50:00,168.96,169.05,168.76,168.96,68458.0,155.162,155.2447,154.9783,155.162,68458.0
2019-04-18 15:55:00,168.91,169.15,168.91,169.04,138851.0,155.1161,155.3365,155.1161,155.2355,138851.0
2019-04-22 09:30:00,168.24,168.6,168.09,168.22,41723.0,154.5008,154.8314,154.3631,154.4824,41723.0
2019-04-22 09:35:00,168.16,168.53,167.9,168.36,30178.0,154.4273,154.7671,154.1886,154.611,30178.0
2019-04-22 09:40:00,168.37,168.6,168.31,168.39,14642.0,154.6202,154.8314,154.5651,154.6386,14642.0
2019-04-22 09:45:00,168.5,168.68,168.35,168.52,37978.0,154.7396,154.9049,154.6018,154.7579,37978.0
2019-04-22 09:50:00,168.6,169.2,168.6,168.87,30780.0,154.8314,155.3824,154.8314,155.0794,30780.0
2019-04-22 09:55:00,168.82,168.84,168.57,168.7,9038.0,155.0334,155.0518,154.8039,154.9232,9038.0
2019-04-22 10:00:00,168.65,168.69,168.38,168.44,6337.0,154.8773,154.9141,154.6294,154.6845,6337.0
2019-04-22 10:05:00,168.5,168.56,168.16,168.21,5272.0,154.7396,154.7947,154.4273,154.4733,5272.0
2019-04-22 10:10:00,168.18,168.39,168.17,168.23,12272.0,154.4457,154.6386,154.4365,154.4916,12272.0
2019-04-22 10:15:00,168.27,168.44,168.12,168.22,48544.0,154.5284,154.6845,154.3906,154.4824,48544.0
2019-04-22 10:20:00,168.2,168.61,168.16,168.58,7332.0,154.4641,154.8406,154.4273,154.813,7332.0
2019-04-22 10:25:00,168.64,168.91,168.42,168.42,35018.0,154.8681,155.1161,154.6661,154.6661,35018.0
2019-04-22 10:30:00,168.46,168.72,168.44,168.65,8129.0,154.7028,154.9416,154.6845,154.8773,8129.0
2019-04-22 10:35:00,168.69,168.83,168.6,168.71,10409.0,154.9141,155.0426,154.8314,154.9324,10409.0
2019-04-22 10:40:00,168.75,168.91,168.68,168.9,7252.0,154.9692,155.1161,154.9049,155.1069,7252.0
2019-04-22 10:45:00,168.84,169.09,168.81,169.09,7405.0,155.0518,155.2814,155.0243,155.2814,7405.0
2019-04-22 10:50:00,169.08,169.29,168.98,169.29,10009.0,155.2722,155.4651,155.1804,155.4651,10009.0
2019-04-22 10:55:00,169.35,169.45,169.26,169.45,7405.0,155.5202,155.612,155.4375,155.612,7405.0
2019-04-22 11:00:00,169.37,169.37,169.0,169.06,7367.0,155.5385,155.5385,155.1987,155.2538,7367.0
2019-04-22 11:05:00,169.1,169.3,169.06,169.27,8063.0,155.2906,155.4742,155.2538,155.4467,8063.0
2019-04-22 11:10:00,169.3,169.55,169.26,169.55,4424.0,155.4742,155.7038,155.4375,155.7038,4424.0
2019-04-22 11:15:00,169.5,169.51,169.36,169.4,6122.0,155.6579,155.6671,155.5293,155.5661,6122.0
2019-04-22 11:20:00,169.4,169.53,169.32,169.51,13137.0,155.5661,155.6855,155.4926,155.6671,13137.0
2019-04-22 11:25:00,169.51,169.6,169.47,169.53,4100.0,155.6671,155.7497,155.6304,155.6855,4100.0
2019-04-22 11:30:00,169.55,169.68,169.46,169.68,7009.0,155.7038,155.8232,155.6212,155.8232,7009.0
2019-04-22 11:35:00,169.66,169.74,169.58,169.61,16350.0,155.8048,155.8783,155.7314,155.7589,16350.0
2019-04-22 11:40:00,169.57,169.74,169.55,169.74,11425.0,155.7222,155.8783,155.7038,155.8783,11425.0
2019-04-22 11:45:00,169.73,169.74,169.58,169.61,8135.0,155.8691,155.8783,155.7314,155.7589,8135.0
2019-04-22 11:50:00,169.55,169.73,169.5,169.57,32479.0,155.7038,155.8691,155.6579,155.7222,32479.0
2019-04-22 11:55:00,169.6,169.83,169.52,169.83,36185.0,155.7497,155.961,155.6763,155.961,36185.0
2019-04-22 12:00:00,169.86,169.9,169.78,169.89,7352.0,155.9885,156.0252,155.915,156.0161,7352.0
2019-04-22 12:05:00,169.9,169.96,169.7,169.78,12611.0,156.0252,156.0803,155.8416,155.915,12611.0
2019-04-22 12:10:00,169.78,169.95,169.76,169.77,21139.0,155.915,156.0712,155.8967,155.9059,21139.0
2019-04-22 12:15:00,169.81,169.88,169.79,169.8,3552.0,155.9426,156.0069,155.9242,155.9334,3552.0
2019-04-22 12:20:00,169.77,169.81,169.73,169.76,4501.0,155.9059,155.9426,155.8691,155.8967,4501.0
2019-04-22 12:25:00,169.79,169.79,169.54,169.6,6607.0,155.9242,155.9242,155.6946,155.7497,6607.0
2019-04-22 12:30:00,169.61,169.61,169.52,169.53,4837.0,155.7589,155.7589,155.6763,155.6855,4837.0
2019-04-22 12:35:00,169.55,169.55,169.41,169.41,7550.0,155.7038,155.7038,155.5753,155.5753,7550.0
2019-04-22 12:40:00,169.37,169.42,169.31,169.41,4362.0,155.5385,155.5844,155.4834,155.5753,4362.0
2019-04-22 12:45:00,169.45,169.45,169.37,169.37,2756.0,155.612,155.612,155.5385,155.5385,2756.0
2019-04-22 12:50:00,169.37,169.38,168.77,168.77,18313.0,155.5385,155.5477,154.9875,154.9875,18313.0
2019-04-22 12:55:00,168.71,169.18,168.71,169.18,3412.0,154.9324,155.364,154.9324,155.364,3412.0
2019-04-22 13:00:00,169.15,169.16,169.11,169.13,3383.0,155.3365,155.3457,155.2998,155.3181,3383.0
2019-04-22 13:05:00,169.12,169.12,168.99,169.06,5026.0,155.3089,155.3089,155.1896,155.2538,5026.0
2019-04-22 13:10:00,169.09,169.13,169.07,169.09,4169.0,155.2814,155.3181,155.263,155.2814,4169.0
2019-04-22 13:15:00,169.1,169.11,169.0,169.02,6672.0,155.2906,155.2998,155.1987,155.2171,6672.0
2019-04-22 13:20:00,169.02,169.02,168.77,169.01,17204.0,155.2171,155.2171,154.9875,155.2079,17204.0
2019-04-22 13:25:00,169.03,169.33,169.01,169.27,26599.0,155.2263,155.5018,155.2079,155.4467,26599.0
2019-04-22 13:30:00,169.23,169.23,169.01,169.06,4409.0,155.41,155.41,155.2079,155.2538,4409.0
2019-04-22 13:35:00,169.07,169.14,168.97,168.97,5494.0,155.263,155.3273,155.1712,155.1712,5494.0
2019-04-22 13:40:00,169.0,169.03,168.87,169.03,3849.0,155.1987,155.2263,155.0794,155.2263,3849.0
2019-04-22 13:45:00,169.02,169.02,168.97,169.01,2589.0,155.2171,155.2171,155.1712,155.2079,2589.0
2019-04-22 13:50:00,168.99,169.0,168.83,168.88,6757.0,155.1896,155.1987,155.0426,155.0885,6757.0
2019-04-22 13:55:00,168.87,169.04,168.87,169.04,5786.0,155.0794,155.2355,155.0794,155.2355,5786.0
2019-04-22 14:00:00,169.04,169.04,168.84,168.92,4711.0,155.2355,155.2355,155.0518,155.1253,4711.0
2019-04-22 14:05:00,168.92,169.0,168.9,169.0,6384.0,155.1253,155.1987,155.1069,155.1987,6384.0
2019-04-22 14:10:00,168.99,169.1,168.98,169.06,4609.0,155.1896,155.2906,155.1804,155.2538,4609.0
2019-04-22 14:15:00,169.04,169.15,169.03,169.11,5098.0,155.2355,155.3365,155.2263,155.2998,5098.0
2019-04-22 14:20:00,169.1,169.11,168.99,169.06,6622.0,155.2906,155.2998,155.1896,155.2538,6622.0
2019-04-22 14:25:00,169.06,169.09,168.92,168.92,9998.0,155.2538,155.2814,155.1253,155.1253,9998.0
2019-04-22 14:30:00,168.92,168.92,168.73,168.75,7330.0,155.1253,155.1253,154.9508,154.9692,7330.0
2019-04-22 14:35:00,168.73,168.88,168.73,168.83,11766.0,154.9508,155.0885,154.9508,155.0426,11766.0
2019-04-22 14:40:00,168.83,169.14,168.82,169.1,12579.0,155.0426,155.3273,155.0334,155.2906,12579.0
2019-04-22 14:45:00,169.14,169.19,168.9,169.02,6788.0,155.3273,155.3732,155.1069,155.2171,6788.0
2019-04-22 14:50:00,169.01,169.14,169.0,169.11,4710.0,155.2079,155.3273,155.1987,155.2998,4710.0
2019-04-22 14:55:00,169.09,169.18,169.07,169.11,10888.0,155.2814,155.364,155.263,155.2998,10888.0
2019-04-22 15:00:00,169.1,169.1,168.88,168.9,10256.0,155.2906,155.2906,155.0885,155.1069,10256.0
2019-04-22 15:05:00,168.9,168.96,168.9,168.95,3426.0,155.1069,155.162,155.1069,155.1528,3426.0
2019-04-22 15:10:00,168.95,169.22,168.95,169.22,19141.0,155.1528,155.4008,155.1528,155.4008,19141.0
2019-04-22 15:15:00,169.18,169.4,169.14,169.39,5206.0,155.364,155.5661,155.3273,155.5569,5206.0
2019-04-22 15:20:00,169.4,169.4,169.25,169.3,6792.0,155.5661,155.5661,155.4283,155.4742,6792.0
2019-04-22 15:25:00,169.3,169.31,169.19,169.2,9864.0,155.4742,155.4834,155.3732,155.3824,9864.0
2019-04-22 15:30:00,169.22,169.3,169.19,169.3,13219.0,155.4008,155.4742,155.3732,155.4742,13219.0
2019-04-22 15:35:00,169.3,169.38,169.28,169.3,11862.0,155.4742,155.5477,155.4559,155.4742,11862.0
2019-04-22 15:40:00,169.31,169.38,169.3,169.34,10224.0,155.4834,155.5477,155.4742,155.511,10224.0
2019-04-22 15:45:00,169.35,169.39,169.31,169.34,14320.0,155.5202,155.5569,155.4834,155.511,14320.0
2019-04-22 15:50:00,169.38,169.47,169.34,169.4,20771.0,155.5477,155.6304,155.511,155.5661,20771.0
2019-04-22 15:55:00,169.37,169.42,169.14,169.19,69086.0,155.5385,155.5844,155.3273,155.3732,69086.0
2019-04-23 09:30:00,168.73,168.99,168.0,168.42,61295.0,154.9508,155.1896,154.2804,154.6661,61295.0
2019-04-23 09:35:00,168.51,168.76,168.44,168.57,18372.0,154.7488,154.9783,154.6845,154.8039,18372.0
2019-04-23 09:40:00,168.53,168.91,168.38,168.87,10589.0,154.7671,155.1161,154.6294,155.0794,10589.0
2019-04-23 09:45:00,168.87,168.99,168.74,168.78,14960.0,155.0794,155.1896,154.96,154.9967,14960.0
2019-04-23 09:50:00,168.78,169.15,168.56,168.63,88679.0,154.9967,155.3365,154.7947,154.859,88679.0
2019-04-23 09:55:00,168.69,168.74,168.02,168.69,53929.0,154.9141,154.96,154.2988,154.9141,53929.0
2019-04-23 10:00:00,168.71,169.13,168.67,168.83,79469.0,154.9324,155.3181,154.8957,155.0426,79469.0
2019-04-23 10:05:00,168.87,168.91,168.51,168.52,19322.0,155.0794,155.1161,154.7488,154.7579,19322.0
2019-04-23 10:10:00,168.5,168.53,167.76,167.87,49414.0,154.7396,154.7671,154.06,154.161,49414.0
2019-04-23 10:15:00,167.9,168.11,167.63,168.09,16152.0,154.1886,154.3814,153.9406,154.3631,16152.0
2019-04-23 10:20:00,168.12,168.24,167.9,167.9,14248.0,154.3906,154.5008,154.1886,154.1886,14248.0
2019-04-23 10:25:00,167.92,168.14,167.77,168.14,9535.0,154.2069,154.409,154.0692,154.409,9535.0
2019-04-23 10:30:00,168.16,168.2,167.66,167.67,17389.0,154.4273,154.4641,153.9682,153.9774,17389.0
2019-04-23 10:35:00,167.66,167.86,167.6,167.84,8577.0,153.9682,154.1518,153.9131,154.1335,8577.0
2019-04-23 10:40:00,167.84,168.52,167.79,168.31,96768.0,154.1335,154.7579,154.0876,154.5651,96768.0
2019-04-23 10:45:00,168.26,168.26,168.05,168.13,3719.0,154.5192,154.5192,154.3263,154.3998,3719.0
2019-04-23 10:50:00,168.09,168.22,168.0,168.1,5739.0,154.3631,154.4824,154.2804,154.3722,5739.0
2019-04-23 10:55:00,168.1,168.28,168.06,168.19,6194.0,154.3722,154.5375,154.3355,154.4549,6194.0
2019-04-23 11:00:00,168.29,168.47,168.26,168.26,3577.0,154.5467,154.712,154.5192,154.5192,3577.0
2019-04-23 11:05:00,168.2,168.48,168.2,168.46,1611.0,154.4641,154.7212,154.4641,154.7028,1611.0
2019-04-23 11:10:00,168.5,168.8,168.49,168.72,5915.0,154.7396,155.0151,154.7304,154.9416,5915.0
2019-04-23 11:15:00,168.72,168.72,168.47,168.49,6952.0,154.9416,154.9416,154.712,154.7304,6952.0
2019-04-23 11:20:00,168.53,168.57,168.34,168.44,11585.0,154.7671,154.8039,154.5926,154.6845,11585.0
2019-04-23 11:25:00,168.49,168.68,168.42,168.65,3276.0,154.7304,154.9049,154.6661,154.8773,3276.0
2019-04-23 11:30:00,168.67,168.95,168.63,168.87,6685.0,154.8957,155.1528,154.859,155.0794,6685.0
2019-04-23 11:35:00,168.85,168.93,168.81,168.83,2300.0,155.061,155.1345,155.0243,155.0426,2300.0
2019-04-23 11:40:00,168.8,168.82,168.57,168.59,7965.0,155.0151,155.0334,154.8039,154.8222,7965.0
2019-04-23 11:45:00,168.59,168.69,168.44,168.69,15800.0,154.8222,154.9141,154.6845,154.9141,15800.0
2019-04-23 11:50:00,168.68,168.79,168.59,168.75,5789.0,154.9049,155.0059,154.8222,154.9692,5789.0
2019-04-23 11:55:00,168.69,168.75,168.57,168.61,6090.0,154.9141,154.9692,154.8039,154.8406,6090.0
2019-04-23 12:00:00,168.58,168.82,168.53,168.81,4304.0,154.813,155.0334,154.7671,155.0243,4304.0
2019-04-23 12:05:00,168.83,169.07,168.83,169.04,9472.0,155.0426,155.263,155.0426,155.2355,9472.0
2019-04-23 12:10:00,169.0,169.07,168.93,169.05,6023.0,155.1987,155.263,155.1345,155.2447,6023.0
2019-04-23 12:15:00,169.08,169.3,169.07,169.27,3850.0,155.2722,155.4742,155.263,155.4467,3850.0
2019-04-23 12:20:00,169.27,169.3,169.02,169.09,9399.0,155.4467,155.4742,155.2171,155.2814,9399.0
2019-04-23 12:25:00,169.09,169.11,168.92,168.94,8619.0,155.2814,155.2998,155.1253,155.1436,8619.0
2019-04-23 12:30:00,168.96,168.97,168.56,168.56,15041.0,155.162,155.1712,154.7947,154.7947,15041.0
2019-04-23 12:35:00,168.59,168.65,168.47,168.65,5158.0,154.8222,154.8773,154.712,154.8773,5158.0
2019-04-23 12:40:00,168.65,168.67,168.56,168.64,3172.0,154.8773,154.8957,154.7947,154.8681,3172.0
2019-04-23 12:45:00,168.61,168.71,168.55,168.55,3655.0,154.8406,154.9324,154.7855,154.7855,3655.0
2019-04-23 12:50:00,168.55,168.56,168.4,168.53,4870.0,154.7855,154.7947,154.6477,154.7671,4870.0
2019-04-23 12:55:00,168.54,168.54,168.45,168.5,6720.0,154.7763,154.7763,154.6937,154.7396,6720.0
2019-04-23 13:00:00,168.51,168.54,168.42,168.5,7141.0,154.7488,154.7763,154.6661,154.7396,7141.0
2019-04-23 13:05:00,168.47,168.51,168.39,168.49,4260.0,154.712,154.7488,154.6386,154.7304,4260.0
2019-04-23 13:10:00,168.49,168.67,168.48,168.64,7869.0,154.7304,154.8957,154.7212,154.8681,7869.0
2019-04-23 13:15:00,168.61,168.63,168.47,168.49,7750.0,154.8406,154.859,154.712,154.7304,7750.0
2019-04-23 13:20:00,168.5,168.52,168.39,168.41,9740.0,154.7396,154.7579,154.6386,154.6569,9740.0
2019-04-23 13:25:00,168.38,168.41,168.34,168.38,6048.0,154.6294,154.6569,154.5926,154.6294,6048.0
2019-04-23 13:30:00,168.38,168.52,168.37,168.52,8171.0,154.6294,154.7579,154.6202,154.7579,8171.0
2019-04-23 13:35:00,168.57,168.6,168.49,168.58,6225.0,154.8039,154.8314,154.7304,154.813,6225.0
2019-04-23 13:40:00,168.55,168.6,168.41,168.46,7871.0,154.7855,154.8314,154.6569,154.7028,7871.0
2019-04-23 13:45:00,168.51,168.61,168.49,168.6,10059.0,154.7488,154.8406,154.7304,154.8314,10059.0
2019-04-23 13:50:00,168.61,168.66,168.46,168.46,4300.0,154.8406,154.8865,154.7028,154.7028,4300.0
2019-04-23 13:55:00,168.46,168.49,168.43,168.43,2865.0,154.7028,154.7304,154.6753,154.6753,2865.0
2019-04-23 14:00:00,168.41,168.46,168.32,168.38,4345.0,154.6569,154.7028,154.5743,154.6294,4345.0
2019-04-23 14:05:00,168.39,168.45,168.36,168.43,6759.0,154.6386,154.6937,154.611,154.6753,6759.0
2019-04-23 14:10:00,168.44,168.44,168.31,168.38,10919.0,154.6845,154.6845,154.5651,154.6294,10919.0
2019-04-23 14:15:00,168.4,168.4,168.25,168.27,5603.0,154.6477,154.6477,154.51,154.5284,5603.0
2019-04-23 14:20:00,168.25,168.28,168.18,168.23,4789.0,154.51,154.5375,154.4457,154.4916,4789.0
2019-04-23 14:25:00,168.2,168.42,168.19,168.34,5963.0,154.4641,154.6661,154.4549,154.5926,5963.0
2019-04-23 14:30:00,168.31,168.45,168.28,168.4,6288.0,154.5651,154.6937,154.5375,154.6477,6288.0
2019-04-23 14:35:00,168.41,168.41,168.22,168.22,3469.0,154.6569,154.6569,154.4824,154.4824,3469.0
2019-04-23 14:40:00,168.23,168.29,168.15,168.22,12173.0,154.4916,154.5467,154.4182,154.4824,12173.0
2019-04-23 14:45:00,168.2,168.21,168.15,168.15,4168.0,154.4641,154.4733,154.4182,154.4182,4168.0
2019-04-23 14:50:00,168.17,168.17,168.06,168.08,8510.0,154.4365,154.4365,154.3355,154.3539,8510.0
2019-04-23 14:55:00,168.12,168.17,168.05,168.08,7147.0,154.3906,154.4365,154.3263,154.3539,7147.0
2019-04-23 15:00:00,168.06,168.09,167.95,167.97,18708.0,154.3355,154.3631,154.2345,154.2529,18708.0
2019-04-23 15:05:00,167.98,168.0,167.81,167.81,10439.0,154.262,154.2804,154.1059,154.1059,10439.0
2019-04-23 15:10:00,167.8,167.86,167.69,167.72,15279.0,154.0967,154.1518,153.9957,154.0233,15279.0
2019-04-23 15:15:00,167.71,167.75,167.67,167.72,12773.0,154.0141,154.0508,153.9774,154.0233,12773.0
2019-04-23 15:20:00,167.75,167.87,167.72,167.87,20050.0,154.0508,154.161,154.0233,154.161,20050.0
2019-04-23 15:25:00,167.85,167.87,167.61,167.68,20230.0,154.1427,154.161,153.9223,153.9865,20230.0
2019-04-23 15:30:00,167.7,167.7,167.51,167.55,36616.0,154.0049,154.0049,153.8304,153.8672,36616.0
2019-04-23 15:35:00,167.54,167.77,167.48,167.63,22730.0,153.858,154.0692,153.8029,153.9406,22730.0
2019-04-23 15:40:00,167.63,167.67,167.57,167.61,15748.0,153.9406,153.9774,153.8855,153.9223,15748.0
2019-04-23 15:45:00,167.63,167.71,167.54,167.66,20067.0,153.9406,154.0141,153.858,153.9682,20067.0
2019-04-23 15:50:00,167.64,167.7,167.54,167.68,30533.0,153.9498,154.0049,153.858,153.9865,30533.0
2019-04-23 15:55:00,167.7,167.8,167.55,167.74,81128.0,154.0049,154.0967,153.8672,154.0416,81128.0
2019-04-24 09:30:00,167.3,167.61,167.03,167.61,23442.0,153.6376,153.9223,153.3896,153.9223,23442.0
2019-04-24 09:35:00,167.54,167.54,166.22,166.22,14187.0,153.858,153.858,152.6458,152.6458,14187.0
2019-04-24 09:40:00,166.23,166.42,165.88,166.18,21101.0,152.655,152.8294,152.3335,152.609,21101.0
2019-04-24 09:45:00,166.33,166.33,165.56,166.01,18159.0,152.7468,152.7468,152.0397,152.4529,18159.0
2019-04-24 09:50:00,166.03,166.23,165.54,165.99,9910.0,152.4713,152.655,152.0213,152.4345,9910.0
2019-04-24 09:55:00,166.14,166.14,165.77,166.05,8027.0,152.5723,152.5723,152.2325,152.4896,8027.0
2019-04-24 10:00:00,166.03,166.23,165.86,165.99,7402.0,152.4713,152.655,152.3152,152.4345,7402.0
2019-04-24 10:05:00,166.09,166.34,165.94,166.22,18801.0,152.5264,152.756,152.3886,152.6458,18801.0
2019-04-24 10:10:00,166.22,166.76,166.22,166.75,18741.0,152.6458,153.1417,152.6458,153.1325,18741.0
2019-04-24 10:15:00,166.7,166.89,166.64,166.86,9293.0,153.0866,153.2611,153.0315,153.2335,9293.0
2019-04-24 10:20:00,166.9,166.99,166.63,166.69,24237.0,153.2702,153.3529,153.0223,153.0774,24237.0
2019-04-24 10:25:00,166.75,167.09,166.71,167.08,9943.0,153.1325,153.4447,153.0958,153.4355,9943.0
2019-04-24 10:30:00,167.06,167.06,166.78,166.82,7859.0,153.4172,153.4172,153.16,153.1968,7859.0
2019-04-24 10:35:00,166.87,167.4,166.84,167.35,8313.0,153.2427,153.7294,153.2151,153.6835,8313.0
2019-04-24 10:40:00,167.31,167.41,167.11,167.17,13488.0,153.6468,153.7386,153.4631,153.5182,13488.0
2019-04-24 10:45:00,167.13,167.19,166.98,167.02,8757.0,153.4815,153.5366,153.3437,153.3804,8757.0
2019-04-24 10:50:00,167.06,167.1,166.98,167.04,9820.0,153.4172,153.4539,153.3437,153.3988,9820.0
2019-04-24 10:55:00,167.05,167.13,166.97,167.11,13523.0,153.408,153.4815,153.3345,153.4631,13523.0
2019-04-24 11:00:00,167.14,167.72,167.09,167.54,15127.0,153.4906,154.0233,153.4447,153.858,15127.0
2019-04-24 11:05:00,167.53,167.59,167.37,167.38,4927.0,153.8488,153.9039,153.7019,153.711,4927.0
2019-04-24 11:10:00,167.47,167.47,167.25,167.29,6045.0,153.7937,153.7937,153.5917,153.6284,6045.0
2019-04-24 11:15:00,167.3,167.42,167.14,167.32,15010.0,153.6376,153.7478,153.4906,153.6559,15010.0
2019-04-24 11:20:00,167.32,167.38,167.13,167.13,7105.0,153.6559,153.711,153.4815,153.4815,7105.0
2019-04-24 11:25:00,167.17,167.3,167.11,167.12,5326.0,153.5182,153.6376,153.4631,153.4723,5326.0
2019-04-24 11:30:00,167.11,167.25,167.05,167.25,6564.0,153.4631,153.5917,153.408,153.5917,6564.0
2019-04-24 11:35:00,167.27,167.35,167.24,167.28,7500.0,153.61,153.6835,153.5825,153.6192,7500.0
2019-04-24 11:40:00,167.32,167.46,167.21,167.34,14855.0,153.6559,153.7845,153.5549,153.6743,14855.0
2019-04-24 11:45:00,167.37,167.37,167.08,167.12,9918.0,153.7019,153.7019,153.4355,153.4723,9918.0
2019-04-24 11:50:00,167.12,167.13,167.04,167.04,4058.0,153.4723,153.4815,153.3988,153.3988,4058.0
2019-04-24 11:55:00,167.09,167.2,166.79,166.79,14705.0,153.4447,153.5457,153.1692,153.1692,14705.0
2019-04-24 12:00:00,166.77,166.89,166.48,166.86,14525.0,153.1509,153.2611,152.8845,153.2335,14525.0
2019-04-24 12:05:00,166.77,166.81,166.72,166.72,2692.0,153.1509,153.1876,153.1049,153.1049,2692.0
2019-04-24 12:10:00,166.72,166.79,166.58,166.6,5200.0,153.1049,153.1692,152.9764,152.9947,5200.0
2019-04-24 12:15:00,166.63,166.7,166.61,166.61,3876.0,153.0223,153.0866,153.0039,153.0039,3876.0
2019-04-24 12:20:00,166.65,166.77,166.64,166.75,4026.0,153.0407,153.1509,153.0315,153.1325,4026.0
2019-04-24 12:25:00,166.78,166.8,166.68,166.69,5258.0,153.16,153.1784,153.0682,153.0774,5258.0
2019-04-24 12:30:00,166.69,166.87,166.66,166.79,8445.0,153.0774,153.2427,153.0498,153.1692,8445.0
2019-04-24 12:35:00,166.81,166.81,166.71,166.71,2400.0,153.1876,153.1876,153.0958,153.0958,2400.0
2019-04-24 12:40:00,166.71,166.74,166.65,166.65,5401.0,153.0958,153.1233,153.0407,153.0407,5401.0
2019-04-24 12:45:00,166.61,166.65,166.55,166.59,4391.0,153.0039,153.0407,152.9488,152.9856,4391.0
2019-04-24 12:50:00,166.6,166.64,166.5,166.59,14018.0,152.9947,153.0315,152.9029,152.9856,14018.0
2019-04-24 12:55:00,166.57,166.57,166.36,166.43,11468.0,152.9672,152.9672,152.7743,152.8386,11468.0
2019-04-24 13:00:00,166.39,166.41,166.19,166.2,14124.0,152.8019,152.8203,152.6182,152.6274,14124.0
2019-04-24 13:05:00,166.14,166.15,165.94,165.94,6895.0,152.5723,152.5815,152.3886,152.3886,6895.0
2019-04-24 13:10:00,165.94,165.94,165.75,165.86,11063.0,152.3886,152.3886,152.2141,152.3152,11063.0
2019-04-24 13:15:00,165.89,166.02,165.86,165.87,9114.0,152.3427,152.4621,152.3152,152.3243,9114.0
2019-04-24 13:20:00,165.87,165.91,165.67,165.91,12272.0,152.3243,152.3611,152.1407,152.3611,12272.0
2019-04-24 13:25:00,165.91,165.91,165.64,165.85,9141.0,152.3611,152.3611,152.1131,152.306,9141.0
2019-04-24 13:30:00,165.84,165.97,165.76,165.97,5075.0,152.2968,152.4162,152.2233,152.4162,5075.0
2019-04-24 13:35:00,165.96,166.0,165.88,165.95,5571.0,152.407,152.4437,152.3335,152.3978,5571.0
2019-04-24 13:40:00,165.97,166.03,165.84,165.84,4878.0,152.4162,152.4713,152.2968,152.2968,4878.0
2019-04-24 13:45:00,165.86,165.92,165.86,165.89,7609.0,152.3152,152.3703,152.3152,152.3427,7609.0
2019-04-24 13:50:00,165.94,166.15,165.92,166.02,14187.0,152.3886,152.5815,152.3703,152.4621,14187.0
2019-04-24 13:55:00,166.07,166.09,165.9,165.98,10788.0,152.508,152.5264,152.3519,152.4254,10788.0
2019-04-24 14:00:00,165.96,166.14,165.9,166.11,5099.0,152.407,152.5723,152.3519,152.5447,5099.0
2019-04-24 14:05:00,166.14,166.19,166.06,166.09,11641.0,152.5723,152.6182,152.4988,152.5264,11641.0
2019-04-24 14:10:00,166.1,166.2,166.02,166.05,5028.0,152.5356,152.6274,152.4621,152.4896,5028.0
2019-04-24 14:15:00,166.05,166.11,166.02,166.09,5302.0,152.4896,152.5447,152.4621,152.5264,5302.0
2019-04-24 14:20:00,166.11,166.14,166.0,166.02,12722.0,152.5447,152.5723,152.4437,152.4621,12722.0
2019-04-24 14:25:00,166.0,166.01,165.91,165.94,13630.0,152.4437,152.4529,152.3611,152.3886,13630.0
2019-04-24 14:30:00,165.96,166.0,165.91,166.0,7436.0,152.407,152.4437,152.3611,152.4437,7436.0
2019-04-24 14:35:00,165.96,165.97,165.75,165.8,13186.0,152.407,152.4162,152.2141,152.2601,13186.0
2019-04-24 14:40:00,165.81,165.98,165.8,165.9,7647.0,152.2692,152.4254,152.2601,152.3519,7647.0
2019-04-24 14:45:00,165.9,165.96,165.86,165.92,7670.0,152.3519,152.407,152.3152,152.3703,7670.0
2019-04-24 14:50:00,165.92,165.95,165.8,165.85,14221.0,152.3703,152.3978,152.2601,152.306,14221.0
2019-04-24 14:55:00,165.87,165.95,165.83,165.85,10632.0,152.3243,152.3978,152.2876,152.306,10632.0
2019-04-24 15:00:00,165.88,166.1,165.85,165.89,12237.0,152.3335,152.5356,152.306,152.3427,12237.0
2019-04-24 15:05:00,165.93,166.08,165.92,166.08,4659.0,152.3794,152.5172,152.3703,152.5172,4659.0
2019-04-24 15:10:00,166.09,166.18,165.97,166.06,11504.0,152.5264,152.609,152.4162,152.4988,11504.0
2019-04-24 15:15:00,166.0,166.04,165.95,165.96,13012.0,152.4437,152.4805,152.3978,152.407,13012.0
2019-04-24 15:20:00,165.95,165.98,165.79,165.83,26770.0,152.3978,152.4254,152.2509,152.2876,26770.0
2019-04-24 15:25:00,165.83,165.92,165.71,165.74,28996.0,152.2876,152.3703,152.1774,152.205,28996.0
2019-04-24 15:30:00,165.75,165.8,165.55,165.63,23416.0,152.2141,152.2601,152.0305,152.1039,23416.0
2019-04-24 15:35:00,165.65,165.73,165.5,165.54,19565.0,152.1223,152.1958,151.9846,152.0213,19565.0
2019-04-24 15:40:00,165.56,165.77,165.4,165.75,16496.0,152.0397,152.2325,151.8927,152.2141,16496.0
2019-04-24 15:45:00,165.76,165.81,165.61,165.61,29438.0,152.2233,152.2692,152.0856,152.0856,29438.0
2019-04-24 15:50:00,165.61,165.65,165.43,165.59,32370.0,152.0856,152.1223,151.9203,152.0672,32370.0
2019-04-24 15:55:00,165.59,165.62,165.26,165.33,61564.0,152.0672,152.0948,151.7642,151.8284,61564.0
2019-04-25 09:30:00,164.0,164.53,162.8,163.17,25218.0,150.6071,151.0938,149.5051,149.8448,25218.0
2019-04-25 09:35:00,163.1,163.38,162.51,162.67,32074.0,149.7806,150.0377,149.2387,149.3857,32074.0
2019-04-25 09:40:00,162.74,163.15,162.08,162.35,28970.0,149.45,149.8265,148.8439,149.0918,28970.0
2019-04-25 09:45:00,162.42,162.77,161.89,162.74,32395.0,149.1561,149.4775,148.6694,149.45,32395.0
2019-04-25 09:50:00,162.72,162.89,162.13,162.53,41420.0,149.4316,149.5877,148.8898,149.2571,41420.0
2019-04-25 09:55:00,162.58,162.59,161.74,162.09,19666.0,149.303,149.3122,148.5316,148.853,19666.0
2019-04-25 10:00:00,162.06,162.46,161.95,162.24,28633.0,148.8255,149.1928,148.7245,148.9908,28633.0
2019-04-25 10:05:00,162.22,162.27,161.68,161.74,18496.0,148.9724,149.0183,148.4765,148.5316,18496.0
2019-04-25 10:10:00,161.75,161.94,161.49,161.57,15279.0,148.5408,148.7153,148.302,148.3755,15279.0
2019-04-25 10:15:00,161.57,161.65,161.37,161.41,14745.0,148.3755,148.449,148.1918,148.2286,14745.0
2019-04-25 10:20:00,161.45,161.64,161.36,161.55,17762.0,148.2653,148.4398,148.1827,148.3571,17762.0
2019-04-25 10:25:00,161.61,161.77,161.56,161.58,8216.0,148.4122,148.5592,148.3663,148.3847,8216.0
2019-04-25 10:30:00,161.68,161.68,161.34,161.42,5415.0,148.4765,148.4765,148.1643,148.2378,5415.0
2019-04-25 10:35:00,161.42,161.64,161.24,161.61,14132.0,148.2378,148.4398,148.0725,148.4122,14132.0
2019-04-25 10:40:00,161.61,161.68,161.49,161.58,7938.0,148.4122,148.4765,148.302,148.3847,7938.0
2019-04-25 10:45:00,161.67,161.83,161.53,161.81,8704.0,148.4673,148.6143,148.3388,148.5959,8704.0
2019-04-25 10:50:00,161.76,162.0,161.76,161.84,10234.0,148.55,148.7704,148.55,148.6235,10234.0
2019-04-25 10:55:00,161.82,162.07,161.82,161.96,11549.0,148.6051,148.8347,148.6051,148.7337,11549.0
2019-04-25 11:00:00,161.93,162.34,161.89,162.25,15165.0,148.7061,149.0826,148.6694,149.0,15165.0
2019-04-25 11:05:00,162.25,162.33,161.92,161.92,10068.0,149.0,149.0734,148.6969,148.6969,10068.0
2019-04-25 11:10:00,161.94,162.1,161.9,161.9,8900.0,148.7153,148.8622,148.6786,148.6786,8900.0
2019-04-25 11:15:00,161.9,161.97,161.68,161.91,11688.0,148.6786,148.7428,148.4765,148.6877,11688.0
2019-04-25 11:20:00,161.94,162.09,161.84,161.96,23265.0,148.7153,148.853,148.6235,148.7337,23265.0
2019-04-25 11:25:00,161.98,162.23,161.96,162.22,9499.0,148.752,148.9816,148.7337,148.9724,9499.0
2019-04-25 11:30:00,162.21,162.31,161.99,162.05,10683.0,148.9632,149.0551,148.7612,148.8163,10683.0
2019-04-25 11:35:00,162.02,162.4,161.99,162.4,7942.0,148.7888,149.1377,148.7612,149.1377,7942.0
2019-04-25 11:40:00,162.39,162.4,162.12,162.29,12046.0,149.1285,149.1377,148.8806,149.0367,12046.0
2019-04-25 11:45:00,162.34,162.45,162.05,162.06,14728.0,149.0826,149.1836,148.8163,148.8255,14728.0
2019-04-25 11:50:00,162.06,162.45,162.0,162.31,15573.0,148.8255,149.1836,148.7704,149.0551,15573.0
2019-04-25 11:55:00,162.38,162.52,162.25,162.25,9040.0,149.1194,149.2479,149.0,149.0,9040.0
2019-04-25 12:00:00,162.22,162.45,162.12,162.26,9460.0,148.9724,149.1836,148.8806,149.0092,9460.0
2019-04-25 12:05:00,162.33,162.62,162.29,162.35,9660.0,149.0734,149.3398,149.0367,149.0918,9660.0
2019-04-25 12:10:00,162.29,162.35,162.08,162.14,11736.0,149.0367,149.0918,148.8439,148.899,11736.0
2019-04-25 12:15:00,162.08,162.18,161.98,162.05,14032.0,148.8439,148.9357,148.752,148.8163,14032.0
2019-04-25 12:20:00,162.08,162.22,162.04,162.17,10557.0,148.8439,148.9724,148.8071,148.9265,10557.0
2019-04-25 12:25:00,162.23,162.42,162.2,162.25,4584.0,148.9816,149.1561,148.9541,149.0,4584.0
2019-04-25 12:30:00,162.25,162.54,162.25,162.48,7138.0,149.0,149.2663,149.0,149.2112,7138.0
2019-04-25 12:35:00,162.46,162.71,162.46,162.71,5295.0,149.1928,149.4224,149.1928,149.4224,5295.0
2019-04-25 12:40:00,162.71,162.71,162.52,162.61,8617.0,149.4224,149.4224,149.2479,149.3306,8617.0
2019-04-25 12:45:00,162.55,162.63,162.55,162.58,5421.0,149.2755,149.3489,149.2755,149.303,5421.0
2019-04-25 12:50:00,162.53,162.77,162.53,162.69,4400.0,149.2571,149.4775,149.2571,149.404,4400.0
2019-04-25 12:55:00,162.66,162.77,162.64,162.7,3450.0,149.3765,149.4775,149.3581,149.4132,3450.0
2019-04-25 13:00:00,162.75,162.91,162.75,162.83,5425.0,149.4591,149.6061,149.4591,149.5326,5425.0
2019-04-25 13:05:00,162.83,162.87,162.81,162.83,2000.0,149.5326,149.5693,149.5142,149.5326,2000.0
2019-04-25 13:10:00,162.84,162.96,162.81,162.96,2754.0,149.5418,149.652,149.5142,149.652,2754.0
2019-04-25 13:15:00,162.98,163.16,162.95,163.07,2216.0,149.6704,149.8357,149.6428,149.753,2216.0
2019-04-25 13:20:00,163.05,163.31,163.05,163.19,3429.0,149.7346,149.9734,149.7346,149.8632,3429.0
2019-04-25 13:25:00,163.18,163.26,163.16,163.26,3205.0,149.854,149.9275,149.8357,149.9275,3205.0
2019-04-25 13:30:00,163.26,163.27,163.18,163.18,839.0,149.9275,149.9367,149.854,149.854,839.0
2019-04-25 13:35:00,163.13,163.15,163.0,163.03,3295.0,149.8081,149.8265,149.6887,149.7163,3295.0
2019-04-25 13:40:00,163.07,163.16,163.05,163.09,4127.0,149.753,149.8357,149.7346,149.7714,4127.0
2019-04-25 13:45:00,163.03,163.12,162.71,162.71,7202.0,149.7163,149.7989,149.4224,149.4224,7202.0
2019-04-25 13:50:00,162.74,162.83,162.7,162.7,2729.0,149.45,149.5326,149.4132,149.4132,2729.0
2019-04-25 13:55:00,162.61,162.79,162.59,162.74,4809.0,149.3306,149.4959,149.3122,149.45,4809.0
2019-04-25 14:00:00,162.75,162.89,162.74,162.82,3500.0,149.4591,149.5877,149.45,149.5234,3500.0
2019-04-25 14:05:00,162.87,162.91,162.85,162.91,3152.0,149.5693,149.6061,149.551,149.6061,3152.0
2019-04-25 14:10:00,162.9,163.05,162.89,163.01,3189.0,149.5969,149.7346,149.5877,149.6979,3189.0
2019-04-25 14:15:00,163.02,163.1,162.93,162.97,3980.0,149.7071,149.7806,149.6244,149.6612,3980.0
2019-04-25 14:20:00,162.96,162.97,162.78,162.78,2804.0,149.652,149.6612,149.4867,149.4867,2804.0
2019-04-25 14:25:00,162.8,162.85,162.73,162.78,5430.0,149.5051,149.551,149.4408,149.4867,5430.0
2019-04-25 14:30:00,162.8,162.82,162.58,162.58,3785.0,149.5051,149.5234,149.303,149.303,3785.0
2019-04-25 14:35:00,162.58,162.63,162.53,162.57,3129.0,149.303,149.3489,149.2571,149.2938,3129.0
2019-04-25 14:40:00,162.58,162.58,162.46,162.51,3854.0,149.303,149.303,149.1928,149.2387,3854.0
2019-04-25 14:45:00,162.47,162.48,162.35,162.39,6373.0,149.202,149.2112,149.0918,149.1285,6373.0
2019-04-25 14:50:00,162.38,162.38,162.23,162.23,4407.0,149.1194,149.1194,148.9816,148.9816,4407.0
2019-04-25 14:55:00,162.23,162.44,162.22,162.4,8187.0,148.9816,149.1745,148.9724,149.1377,8187.0
2019-04-25 15:00:00,162.41,162.43,162.2,162.23,7034.0,149.1469,149.1653,148.9541,148.9816,7034.0
2019-04-25 15:05:00,162.19,162.22,162.02,162.02,2866.0,148.9449,148.9724,148.7888,148.7888,2866.0
2019-04-25 15:10:00,162.04,162.1,161.91,161.99,7979.0,148.8071,148.8622,148.6877,148.7612,7979.0
2019-04-25 15:15:00,162.0,162.0,161.86,161.89,3570.0,148.7704,148.7704,148.6418,148.6694,3570.0
2019-04-25 15:20:00,161.91,161.99,161.88,161.99,5709.0,148.6877,148.7612,148.6602,148.7612,5709.0
2019-04-25 15:25:00,162.0,162.18,161.97,162.12,9129.0,148.7704,148.9357,148.7428,148.8806,9129.0
2019-04-25 15:30:00,162.15,162.24,162.0,162.03,9219.0,148.9081,148.9908,148.7704,148.7979,9219.0
2019-04-25 15:35:00,162.01,162.05,161.78,161.89,15143.0,148.7796,148.8163,148.5684,148.6694,15143.0
2019-04-25 15:40:00,161.91,162.22,161.9,162.2,10627.0,148.6877,148.9724,148.6786,148.9541,10627.0
2019-04-25 15:45:00,162.19,162.31,162.11,162.21,28573.0,148.9449,149.0551,148.8714,148.9632,28573.0
2019-04-25 15:50:00,162.23,162.25,162.05,162.05,31663.0,148.9816,149.0,148.8163,148.8163,31663.0
2019-04-25 15:55:00,162.06,162.13,161.76,161.83,60174.0,148.8255,148.8898,148.55,148.6143,60174.0
2019-04-26 09:30:00,162.83,162.83,162.22,162.36,20248.0,149.5326,149.5326,148.9724,149.101,20248.0
2019-04-26 09:35:00,162.48,162.53,161.82,162.02,10492.0,149.2112,149.2571,148.6051,148.7888,10492.0
2019-04-26 09:40:00,161.97,162.17,161.61,162.17,4041.0,148.7428,148.9265,148.4122,148.9265,4041.0
2019-04-26 09:45:00,162.14,162.7,161.92,162.7,8196.0,148.899,149.4132,148.6969,149.4132,8196.0
2019-04-26 09:50:00,162.64,162.97,162.61,162.68,8000.0,149.3581,149.6612,149.3306,149.3949,8000.0
2019-04-26 09:55:00,162.62,162.63,162.26,162.56,5810.0,149.3398,149.3489,149.0092,149.2847,5810.0
2019-04-26 10:00:00,162.56,162.66,162.45,162.65,6326.0,149.2847,149.3765,149.1836,149.3673,6326.0
2019-04-26 10:05:00,162.62,162.8,162.6,162.66,4277.0,149.3398,149.5051,149.3214,149.3765,4277.0
2019-04-26 10:10:00,162.62,162.75,162.56,162.64,9668.0,149.3398,149.4591,149.2847,149.3581,9668.0
2019-04-26 10:15:00,162.65,162.85,162.6,162.8,6347.0,149.3673,149.551,149.3214,149.5051,6347.0
2019-04-26 10:20:00,162.79,163.17,162.79,163.11,5599.0,149.4959,149.8448,149.4959,149.7897,5599.0
2019-04-26 10:25:00,163.1,163.4,163.1,163.39,6675.0,149.7806,150.0561,149.7806,150.0469,6675.0
2019-04-26 10:30:00,163.33,163.66,163.29,163.66,15122.0,149.9918,150.2948,149.955,150.2948,15122.0
2019-04-26 10:35:00,163.66,163.85,163.61,163.61,7900.0,150.2948,150.4693,150.2489,150.2489,7900.0
2019-04-26 10:40:00,163.59,163.75,163.55,163.72,7066.0,150.2305,150.3775,150.1938,150.3499,7066.0
2019-04-26 10:45:00,163.76,164.01,163.75,163.92,10300.0,150.3867,150.6162,150.3775,150.5336,10300.0
2019-04-26 10:50:00,163.98,164.04,163.89,163.92,10806.0,150.5887,150.6438,150.506,150.5336,10806.0
2019-04-26 10:55:00,163.95,163.95,163.74,163.77,1382.0,150.5611,150.5611,150.3683,150.3958,1382.0
2019-04-26 11:00:00,163.73,163.77,163.56,163.57,7460.0,150.3591,150.3958,150.203,150.2122,7460.0
2019-04-26 11:05:00,163.55,163.82,163.55,163.79,5380.0,150.1938,150.4418,150.1938,150.4142,5380.0
2019-04-26 11:10:00,163.78,164.16,163.78,164.11,10791.0,150.405,150.754,150.405,150.7081,10791.0
2019-04-26 11:15:00,164.16,164.32,164.05,164.15,7824.0,150.754,150.9009,150.653,150.7448,7824.0
2019-04-26 11:20:00,164.13,164.22,163.96,163.96,18741.0,150.7264,150.8091,150.5703,150.5703,18741.0
2019-04-26 11:25:00,163.96,164.12,163.94,164.07,3725.0,150.5703,150.7173,150.552,150.6713,3725.0
2019-04-26 11:30:00,164.06,164.06,163.8,163.84,8735.0,150.6622,150.6622,150.4234,150.4601,8735.0
2019-04-26 11:35:00,163.82,164.01,163.78,163.86,6522.0,150.4418,150.6162,150.405,150.4785,6522.0
2019-04-26 11:40:00,163.85,164.03,163.85,164.02,11056.0,150.4693,150.6346,150.4693,150.6254,11056.0
2019-04-26 11:45:00,164.02,164.25,163.99,164.14,9018.0,150.6254,150.8366,150.5979,150.7356,9018.0
2019-04-26 11:50:00,164.16,164.22,164.06,164.06,7627.0,150.754,150.8091,150.6622,150.6622,7627.0
2019-04-26 11:55:00,164.05,164.12,163.86,163.94,8497.0,150.653,150.7173,150.4785,150.552,8497.0
2019-04-26 12:00:00,163.97,164.01,163.68,163.77,8049.0,150.5795,150.6162,150.3132,150.3958,8049.0
2019-04-26 12:05:00,163.72,163.8,163.62,163.78,9844.0,150.3499,150.4234,150.2581,150.405,9844.0
2019-04-26 12:10:00,163.75,163.81,163.57,163.57,12831.0,150.3775,150.4326,150.2122,150.2122,12831.0
2019-04-26 12:15:00,163.6,163.81,163.56,163.61,5566.0,150.2397,150.4326,150.203,150.2489,5566.0
2019-04-26 12:20:00,163.64,163.71,163.5,163.64,4183.0,150.2765,150.3407,150.1479,150.2765,4183.0
2019-04-26 12:25:00,163.73,163.97,163.73,163.87,3448.0,150.3591,150.5795,150.3591,150.4877,3448.0
2019-04-26 12:30:00,163.81,163.88,163.71,163.88,3762.0,150.4326,150.4969,150.3407,150.4969,3762.0
2019-04-26 12:35:00,163.79,163.88,163.77,163.87,2540.0,150.4142,150.4969,150.3958,150.4877,2540.0
2019-04-26 12:40:00,163.83,164.03,163.8,163.97,6963.0,150.4509,150.6346,150.4234,150.5795,6963.0
2019-04-26 12:45:00,163.97,163.97,163.86,163.9,2354.0,150.5795,150.5795,150.4785,150.5152,2354.0
2019-04-26 12:50:00,163.89,163.89,163.74,163.84,1703.0,150.506,150.506,150.3683,150.4601,1703.0
2019-04-26 12:55:00,163.84,163.86,163.8,163.86,900.0,150.4601,150.4785,150.4234,150.4785,900.0
2019-04-26 13:00:00,163.85,163.85,163.66,163.79,2557.0,150.4693,150.4693,150.2948,150.4142,2557.0
2019-04-26 13:05:00,163.76,163.82,163.65,163.71,3168.0,150.3867,150.4418,150.2856,150.3407,3168.0
2019-04-26 13:10:00,163.74,163.77,163.67,163.71,2794.0,150.3683,150.3958,150.304,150.3407,2794.0
2019-04-26 13:15:00,163.72,163.72,163.59,163.61,4422.0,150.3499,150.3499,150.2305,150.2489,4422.0
2019-04-26 13:20:00,163.65,163.66,163.61,163.65,2910.0,150.2856,150.2948,150.2489,150.2856,2910.0
2019-04-26 13:25:00,163.65,163.71,163.63,163.67,2100.0,150.2856,150.3407,150.2673,150.304,2100.0
2019-04-26 13:30:00,163.68,163.78,163.6,163.75,19202.0,150.3132,150.405,150.2397,150.3775,19202.0
2019-04-26 13:35:00,163.75,163.77,163.6,163.64,20109.0,150.3775,150.3958,150.2397,150.2765,20109.0
2019-04-26 13:40:00,163.63,163.63,163.5,163.61,7373.0,150.2673,150.2673,150.1479,150.2489,7373.0
2019-04-26 13:45:00,163.62,163.79,163.62,163.79,5096.0,150.2581,150.4142,150.2581,150.4142,5096.0
2019-04-26 13:50:00,163.78,163.81,163.75,163.81,1100.0,150.405,150.4326,150.3775,150.4326,1100.0
2019-04-26 13:55:00,163.81,163.86,163.81,163.86,2958.0,150.4326,150.4785,150.4326,150.4785,2958.0
2019-04-26 14:00:00,163.85,163.86,163.44,163.56,5700.0,150.4693,150.4785,150.0928,150.203,5700.0
2019-04-26 14:05:00,163.59,163.71,163.58,163.71,1400.0,150.2305,150.3407,150.2214,150.3407,1400.0
2019-04-26 14:10:00,163.69,163.69,163.49,163.49,5237.0,150.3224,150.3224,150.1387,150.1387,5237.0
2019-04-26 14:15:00,163.54,163.72,163.5,163.72,2584.0,150.1846,150.3499,150.1479,150.3499,2584.0
2019-04-26 14:20:00,163.73,163.85,163.73,163.81,2002.0,150.3591,150.4693,150.3591,150.4326,2002.0
2019-04-26 14:25:00,163.78,163.83,163.7,163.78,2821.0,150.405,150.4509,150.3316,150.405,2821.0
2019-04-26 14:30:00,163.78,163.84,163.76,163.82,2908.0,150.405,150.4601,150.3867,150.4418,2908.0
2019-04-26 14:35:00,163.83,163.96,163.82,163.91,4049.0,150.4509,150.5703,150.4418,150.5244,4049.0
2019-04-26 14:40:00,163.88,163.9,163.84,163.88,4438.0,150.4969,150.5152,150.4601,150.4969,4438.0
2019-04-26 14:45:00,163.86,163.99,163.8,163.98,4700.0,150.4785,150.5979,150.4234,150.5887,4700.0
2019-04-26 14:50:00,163.98,164.11,163.97,164.05,6092.0,150.5887,150.7081,150.5795,150.653,6092.0
2019-04-26 14:55:00,164.05,164.2,164.05,164.16,6815.0,150.653,150.7907,150.653,150.754,6815.0
2019-04-26 15:00:00,164.16,164.47,164.13,164.47,6800.0,150.754,151.0387,150.7264,151.0387,6800.0
2019-04-26 15:05:00,164.48,164.52,164.37,164.37,3787.0,151.0479,151.0846,150.9468,150.9468,3787.0
2019-04-26 15:10:00,164.37,164.4,164.3,164.33,4200.0,150.9468,150.9744,150.8826,150.9101,4200.0
2019-04-26 15:15:00,164.34,164.43,164.32,164.43,4456.0,150.9193,151.0019,150.9009,151.0019,4456.0
2019-04-26 15:20:00,164.43,164.49,164.39,164.48,7631.0,151.0019,151.057,150.9652,151.0479,7631.0
2019-04-26 15:25:00,164.46,164.5,164.27,164.35,10343.0,151.0295,151.0662,150.855,150.9285,10343.0
2019-04-26 15:30:00,164.34,164.5,164.34,164.47,6391.0,150.9193,151.0662,150.9193,151.0387,6391.0
2019-04-26 15:35:00,164.47,164.66,164.47,164.64,10986.0,151.0387,151.2132,151.0387,151.1948,10986.0
2019-04-26 15:40:00,164.66,164.72,164.64,164.71,9460.0,151.2132,151.2683,151.1948,151.2591,9460.0
2019-04-26 15:45:00,164.71,164.72,164.48,164.57,16454.0,151.2591,151.2683,151.0479,151.1305,16454.0
2019-04-26 15:50:00,164.59,164.63,164.52,164.57,21456.0,151.1489,151.1856,151.0846,151.1305,21456.0
2019-04-26 15:55:00,164.55,165.03,164.55,164.99,72373.0,151.1121,151.5529,151.1121,151.5162,72373.0
2019-04-29 09:30:00,165.41,165.97,165.13,165.8,28389.0,151.9019,152.4162,151.6448,152.2601,28389.0
2019-04-29 09:35:00,165.73,165.75,165.06,165.29,16626.0,152.1958,152.2141,151.5805,151.7917,16626.0
2019-04-29 09:40:00,165.31,166.05,165.14,165.98,6035.0,151.8101,152.4896,151.654,152.4254,6035.0
2019-04-29 09:45:00,165.94,166.4,165.94,166.29,10972.0,152.3886,152.8111,152.3886,152.7101,10972.0
2019-04-29 09:50:00,166.22,166.3,165.77,166.19,9749.0,152.6458,152.7192,152.2325,152.6182,9749.0
2019-04-29 09:55:00,166.14,166.23,166.05,166.13,6920.0,152.5723,152.655,152.4896,152.5631,6920.0
2019-04-29 10:00:00,166.19,166.32,165.85,165.9,10603.0,152.6182,152.7376,152.306,152.3519,10603.0
2019-04-29 10:05:00,165.85,165.89,165.5,165.62,10330.0,152.306,152.3427,151.9846,152.0948,10330.0
2019-04-29 10:10:00,165.6,165.92,165.56,165.81,6503.0,152.0764,152.3703,152.0397,152.2692,6503.0
2019-04-29 10:15:00,165.83,166.08,165.78,166.03,6338.0,152.2876,152.5172,152.2417,152.4713,6338.0
2019-04-29 10:20:00,165.99,166.06,165.78,165.85,4076.0,152.4345,152.4988,152.2417,152.306,4076.0
2019-04-29 10:25:00,165.9,166.03,165.88,165.95,2541.0,152.3519,152.4713,152.3335,152.3978,2541.0
2019-04-29 10:30:00,165.95,166.02,165.82,165.85,2633.0,152.3978,152.4621,152.2784,152.306,2633.0
2019-04-29 10:35:00,165.86,165.91,165.73,165.88,5655.0,152.3152,152.3611,152.1958,152.3335,5655.0
2019-04-29 10:40:00,165.9,166.03,165.82,166.03,4445.0,152.3519,152.4713,152.2784,152.4713,4445.0
2019-04-29 10:45:00,166.03,166.31,166.02,166.3,12698.0,152.4713,152.7284,152.4621,152.7192,12698.0
2019-04-29 10:50:00,166.32,166.35,166.23,166.35,7599.0,152.7376,152.7652,152.655,152.7652,7599.0
2019-04-29 10:55:00,166.32,166.39,166.26,166.27,13964.0,152.7376,152.8019,152.6825,152.6917,13964.0
2019-04-29 11:00:00,166.29,166.44,166.26,166.32,9906.0,152.7101,152.8478,152.6825,152.7376,9906.0
2019-04-29 11:05:00,166.34,166.52,166.29,166.3,5399.0,152.756,152.9213,152.7101,152.7192,5399.0
2019-04-29 11:10:00,166.3,166.46,166.16,166.18,8056.0,152.7192,152.8662,152.5907,152.609,8056.0
2019-04-29 11:15:00,166.2,166.2,165.97,166.04,4111.0,152.6274,152.6274,152.4162,152.4805,4111.0
2019-04-29 11:20:00,166.04,166.07,165.9,165.95,6051.0,152.4805,152.508,152.3519,152.3978,6051.0
2019-04-29 11:25:00,165.9,165.96,165.83,165.93,6116.0,152.3519,152.407,152.2876,152.3794,6116.0
2019-04-29 11:30:00,165.93,165.96,165.77,165.93,5098.0,152.3794,152.407,152.2325,152.3794,5098.0
2019-04-29 11:35:00,165.92,165.92,165.73,165.74,5000.0,152.3703,152.3703,152.1958,152.205,5000.0
2019-04-29 11:40:00,165.78,165.84,165.71,165.82,5260.0,152.2417,152.2968,152.1774,152.2784,5260.0
2019-04-29 11:45:00,165.83,165.86,165.48,165.54,5364.0,152.2876,152.3152,151.9662,152.0213,5364.0
2019-04-29 11:50:00,165.5,165.63,165.5,165.54,2294.0,151.9846,152.1039,151.9846,152.0213,2294.0
2019-04-29 11:55:00,165.54,165.79,165.54,165.59,10604.0,152.0213,152.2509,152.0213,152.0672,10604.0
2019-04-29 12:00:00,165.57,165.77,165.57,165.71,4703.0,152.0488,152.2325,152.0488,152.1774,4703.0
2019-04-29 12:05:00,165.7,165.96,165.7,165.78,5345.0,152.1682,152.407,152.1682,152.2417,5345.0
2019-04-29 12:10:00,165.76,165.77,165.67,165.73,3376.0,152.2233,152.2325,152.1407,152.1958,3376.0
2019-04-29 12:15:00,165.76,165.77,165.67,165.68,2349.0,152.2233,152.2325,152.1407,152.1499,2349.0
2019-04-29 12:20:00,165.76,165.95,165.7,165.95,7416.0,152.2233,152.3978,152.1682,152.3978,7416.0
2019-04-29 12:25:00,165.88,165.96,165.83,165.83,6392.0,152.3335,152.407,152.2876,152.2876,6392.0
2019-04-29 12:30:00,165.89,165.99,165.88,165.91,3200.0,152.3427,152.4345,152.3335,152.3611,3200.0
2019-04-29 12:35:00,165.92,165.97,165.9,165.9,2717.0,152.3703,152.4162,152.3519,152.3519,2717.0
2019-04-29 12:40:00,165.9,166.08,165.9,166.04,5661.0,152.3519,152.5172,152.3519,152.4805,5661.0
2019-04-29 12:45:00,166.12,166.32,166.02,166.32,3245.0,152.5539,152.7376,152.4621,152.7376,3245.0
2019-04-29 12:50:00,166.23,166.32,166.23,166.32,3635.0,152.655,152.7376,152.655,152.7376,3635.0
2019-04-29 12:55:00,166.29,166.29,166.14,166.15,2333.0,152.7101,152.7101,152.5723,152.5815,2333.0
2019-04-29 13:00:00,166.14,166.27,166.13,166.19,2322.0,152.5723,152.6917,152.5631,152.6182,2322.0
2019-04-29 13:05:00,166.19,166.2,166.04,166.05,1473.0,152.6182,152.6274,152.4805,152.4896,1473.0
2019-04-29 13:10:00,166.13,166.2,166.04,166.15,2900.0,152.5631,152.6274,152.4805,152.5815,2900.0
2019-04-29 13:15:00,166.18,166.29,166.13,166.13,3398.0,152.609,152.7101,152.5631,152.5631,3398.0
2019-04-29 13:20:00,166.13,166.18,166.13,166.14,2400.0,152.5631,152.609,152.5631,152.5723,2400.0
2019-04-29 13:25:00,166.12,166.17,166.06,166.06,2031.0,152.5539,152.5998,152.4988,152.4988,2031.0
2019-04-29 13:30:00,166.09,166.13,165.98,166.13,2974.0,152.5264,152.5631,152.4254,152.5631,2974.0
2019-04-29 13:35:00,166.14,166.14,165.99,166.06,3344.0,152.5723,152.5723,152.4345,152.4988,3344.0
2019-04-29 13:40:00,166.07,166.18,166.05,166.18,2400.0,152.508,152.609,152.4896,152.609,2400.0
2019-04-29 13:45:00,166.17,166.18,166.04,166.1,5653.0,152.5998,152.609,152.4805,152.5356,5653.0
2019-04-29 13:50:00,166.09,166.16,166.08,166.12,2603.0,152.5264,152.5907,152.5172,152.5539,2603.0
2019-04-29 13:55:00,166.13,166.16,166.07,166.14,3451.0,152.5631,152.5907,152.508,152.5723,3451.0
2019-04-29 14:00:00,166.14,166.2,166.11,166.18,3541.0,152.5723,152.6274,152.5447,152.609,3541.0
2019-04-29 14:05:00,166.12,166.19,166.07,166.19,2775.0,152.5539,152.6182,152.508,152.6182,2775.0
2019-04-29 14:10:00,166.19,166.26,166.18,166.18,2505.0,152.6182,152.6825,152.609,152.609,2505.0
2019-04-29 14:15:00,166.17,166.29,166.17,166.29,4048.0,152.5998,152.7101,152.5998,152.7101,4048.0
2019-04-29 14:20:00,166.3,166.35,166.19,166.35,4458.0,152.7192,152.7652,152.6182,152.7652,4458.0
2019-04-29 14:25:00,166.34,166.38,166.32,166.36,4270.0,152.756,152.7927,152.7376,152.7743,4270.0
2019-04-29 14:30:00,166.33,166.35,166.21,166.22,4700.0,152.7468,152.7652,152.6366,152.6458,4700.0
2019-04-29 14:35:00,166.2,166.33,166.14,166.33,4500.0,152.6274,152.7468,152.5723,152.7468,4500.0
2019-04-29 14:40:00,166.3,166.33,166.27,166.31,5200.0,152.7192,152.7468,152.6917,152.7284,5200.0
2019-04-29 14:45:00,166.31,166.58,166.3,166.54,7947.0,152.7284,152.9764,152.7192,152.9396,7947.0
2019-04-29 14:50:00,166.53,166.61,166.49,166.54,4706.0,152.9305,153.0039,152.8937,152.9396,4706.0
2019-04-29 14:55:00,166.55,166.61,166.49,166.51,5723.0,152.9488,153.0039,152.8937,152.9121,5723.0
2019-04-29 15:00:00,166.52,166.52,166.43,166.47,6088.0,152.9213,152.9213,152.8386,152.8754,6088.0
2019-04-29 15:05:00,166.48,166.48,166.38,166.48,6202.0,152.8845,152.8845,152.7927,152.8845,6202.0
2019-04-29 15:10:00,166.49,166.49,166.43,166.48,4462.0,152.8937,152.8937,152.8386,152.8845,4462.0
2019-04-29 15:15:00,166.47,166.58,166.45,166.53,8088.0,152.8754,152.9764,152.857,152.9305,8088.0
2019-04-29 15:20:00,166.5,166.63,166.5,166.57,6536.0,152.9029,153.0223,152.9029,152.9672,6536.0
2019-04-29 15:25:00,166.56,166.57,166.49,166.52,7963.0,152.958,152.9672,152.8937,152.9213,7963.0
2019-04-29 15:30:00,166.51,166.56,166.43,166.51,12277.0,152.9121,152.958,152.8386,152.9121,12277.0
2019-04-29 15:35:00,166.5,166.55,166.47,166.52,8303.0,152.9029,152.9488,152.8754,152.9213,8303.0
2019-04-29 15:40:00,166.5,166.5,166.4,166.43,15800.0,152.9029,152.9029,152.8111,152.8386,15800.0
2019-04-29 15:45:00,166.41,166.41,166.24,166.24,15180.0,152.8203,152.8203,152.6641,152.6641,15180.0
2019-04-29 15:50:00,166.25,166.27,166.13,166.19,26902.0,152.6733,152.6917,152.5631,152.6182,26902.0
2019-04-29 15:55:00,166.2,166.39,166.17,166.25,47341.0,152.6274,152.8019,152.5998,152.6733,47341.0
2019-04-30 09:30:00,166.67,166.67,165.49,165.56,35676.0,153.059,153.059,151.9754,152.0397,35676.0
2019-04-30 09:35:00,165.36,165.6,164.99,164.99,19796.0,151.856,152.0764,151.5162,151.5162,19796.0
2019-04-30 09:40:00,165.08,165.47,165.08,165.34,6564.0,151.5989,151.957,151.5989,151.8376,6564.0
2019-04-30 09:45:00,165.17,165.36,164.95,165.18,21787.0,151.6815,151.856,151.4795,151.6907,21787.0
2019-04-30 09:50:00,165.19,165.46,165.04,165.06,16835.0,151.6999,151.9478,151.5621,151.5805,16835.0
2019-04-30 09:55:00,165.17,165.19,164.66,164.74,20439.0,151.6815,151.6999,151.2132,151.2866,20439.0
2019-04-30 10:00:00,164.68,164.9,164.51,164.71,9029.0,151.2315,151.4336,151.0754,151.2591,9029.0
2019-04-30 10:05:00,164.63,164.63,164.04,164.04,9376.0,151.1856,151.1856,150.6438,150.6438,9376.0
2019-04-30 10:10:00,164.08,164.25,163.92,164.19,31648.0,150.6805,150.8366,150.5336,150.7815,31648.0
2019-04-30 10:15:00,164.13,164.13,163.79,163.84,12708.0,150.7264,150.7264,150.4142,150.4601,12708.0
2019-04-30 10:20:00,163.81,164.1,163.8,164.02,9119.0,150.4326,150.6989,150.4234,150.6254,9119.0
2019-04-30 10:25:00,164.06,164.28,163.72,163.98,15318.0,150.6622,150.8642,150.3499,150.5887,15318.0
2019-04-30 10:30:00,163.99,164.55,163.99,164.52,3040.0,150.5979,151.1121,150.5979,151.0846,3040.0
2019-04-30 10:35:00,164.54,164.85,164.54,164.85,3700.0,151.103,151.3876,151.103,151.3876,3700.0
2019-04-30 10:40:00,164.83,165.02,164.74,164.74,4177.0,151.3693,151.5438,151.2866,151.2866,4177.0
2019-04-30 10:45:00,164.77,165.08,164.72,164.92,9568.0,151.3142,151.5989,151.2683,151.4519,9568.0
2019-04-30 10:50:00,164.92,164.92,164.66,164.91,4449.0,151.4519,151.4519,151.2132,151.4427,4449.0
2019-04-30 10:55:00,164.85,164.89,164.59,164.63,4915.0,151.3876,151.4244,151.1489,151.1856,4915.0
2019-04-30 11:00:00,164.59,164.59,163.72,163.72,20627.0,151.1489,151.1489,150.3499,150.3499,20627.0
2019-04-30 11:05:00,163.77,163.83,163.34,163.4,11438.0,150.3958,150.4509,150.001,150.0561,11438.0
2019-04-30 11:10:00,163.36,163.67,163.34,163.62,16320.0,150.0193,150.304,150.001,150.2581,16320.0
2019-04-30 11:15:00,163.64,163.88,163.51,163.77,19988.0,150.2765,150.4969,150.1571,150.3958,19988.0
2019-04-30 11:20:00,163.75,164.01,163.74,163.77,12982.0,150.3775,150.6162,150.3683,150.3958,12982.0
2019-04-30 11:25:00,163.72,163.91,163.52,163.82,13479.0,150.3499,150.5244,150.1663,150.4418,13479.0
2019-04-30 11:30:00,163.78,164.08,163.74,163.94,9445.0,150.405,150.6805,150.3683,150.552,9445.0
2019-04-30 11:35:00,163.97,164.42,163.83,164.33,8766.0,150.5795,150.9928,150.4509,150.9101,8766.0
2019-04-30 11:40:00,164.28,164.34,164.14,164.34,14602.0,150.8642,150.9193,150.7356,150.9193,14602.0
2019-04-30 11:45:00,164.31,164.35,164.05,164.32,11374.0,150.8917,150.9285,150.653,150.9009,11374.0
2019-04-30 11:50:00,164.39,164.6,164.34,164.35,7968.0,150.9652,151.1581,150.9193,150.9285,7968.0
2019-04-30 11:55:00,164.38,164.72,164.34,164.62,18809.0,150.956,151.2683,150.9193,151.1764,18809.0
2019-04-30 12:00:00,164.62,164.7,164.39,164.39,7248.0,151.1764,151.2499,150.9652,150.9652,7248.0
2019-04-30 12:05:00,164.44,165.13,164.43,165.07,18550.0,151.0111,151.6448,151.0019,151.5897,18550.0
2019-04-30 12:10:00,165.03,165.17,165.02,165.15,5212.0,151.5529,151.6815,151.5438,151.6631,5212.0
2019-04-30 12:15:00,165.13,165.56,165.12,165.5,4437.0,151.6448,152.0397,151.6356,151.9846,4437.0
2019-04-30 12:20:00,165.5,165.54,165.37,165.41,13296.0,151.9846,152.0213,151.8652,151.9019,13296.0
2019-04-30 12:25:00,165.4,165.71,165.39,165.7,10402.0,151.8927,152.1774,151.8835,152.1682,10402.0
2019-04-30 12:30:00,165.72,165.72,165.64,165.67,7653.0,152.1866,152.1866,152.1131,152.1407,7653.0
2019-04-30 12:35:00,165.63,165.68,165.43,165.64,8084.0,152.1039,152.1499,151.9203,152.1131,8084.0
2019-04-30 12:40:00,165.65,165.72,165.49,165.58,7053.0,152.1223,152.1866,151.9754,152.058,7053.0
2019-04-30 12:45:00,165.61,165.61,165.33,165.34,4870.0,152.0856,152.0856,151.8284,151.8376,4870.0
2019-04-30 12:50:00,165.29,165.42,165.25,165.26,6260.0,151.7917,151.9111,151.755,151.7642,6260.0
2019-04-30 12:55:00,165.26,165.29,165.03,165.16,10830.0,151.7642,151.7917,151.5529,151.6723,10830.0
2019-04-30 13:00:00,165.17,165.39,165.17,165.25,9541.0,151.6815,151.8835,151.6815,151.755,9541.0
2019-04-30 13:05:00,165.2,165.44,165.17,165.41,8711.0,151.7091,151.9295,151.6815,151.9019,8711.0
2019-04-30 13:10:00,165.36,165.47,165.36,165.47,7711.0,151.856,151.957,151.856,151.957,7711.0
2019-04-30 13:15:00,165.51,165.6,165.4,165.48,37662.0,151.9937,152.0764,151.8927,151.9662,37662.0
2019-04-30 13:20:00,165.47,165.62,165.47,165.5,23468.0,151.957,152.0948,151.957,151.9846,23468.0
2019-04-30 13:25:00,165.5,165.53,165.37,165.37,11544.0,151.9846,152.0121,151.8652,151.8652,11544.0
2019-04-30 13:30:00,165.31,165.55,165.25,165.5,10652.0,151.8101,152.0305,151.755,151.9846,10652.0
2019-04-30 13:35:00,165.56,165.67,165.53,165.58,8833.0,152.0397,152.1407,152.0121,152.058,8833.0
2019-04-30 13:40:00,165.58,165.95,165.57,165.95,9122.0,152.058,152.3978,152.0488,152.3978,9122.0
2019-04-30 13:45:00,165.97,165.99,165.85,165.86,10039.0,152.4162,152.4345,152.306,152.3152,10039.0
2019-04-30 13:50:00,165.88,165.9,165.82,165.83,5000.0,152.3335,152.3519,152.2784,152.2876,5000.0
2019-04-30 13:55:00,165.82,165.87,165.69,165.83,4485.0,152.2784,152.3243,152.159,152.2876,4485.0
2019-04-30 14:00:00,165.81,165.82,165.67,165.67,6267.0,152.2692,152.2784,152.1407,152.1407,6267.0
2019-04-30 14:05:00,165.65,165.75,165.64,165.71,6521.0,152.1223,152.2141,152.1131,152.1774,6521.0
2019-04-30 14:10:00,165.7,165.75,165.56,165.56,6644.0,152.1682,152.2141,152.0397,152.0397,6644.0
2019-04-30 14:15:00,165.54,165.91,165.53,165.87,11584.0,152.0213,152.3611,152.0121,152.3243,11584.0
2019-04-30 14:20:00,165.88,165.94,165.87,165.91,6730.0,152.3335,152.3886,152.3243,152.3611,6730.0
2019-04-30 14:25:00,165.91,165.91,165.72,165.83,7506.0,152.3611,152.3611,152.1866,152.2876,7506.0
2019-04-30 14:30:00,165.83,165.93,165.74,165.77,8515.0,152.2876,152.3794,152.205,152.2325,8515.0
2019-04-30 14:35:00,165.76,165.84,165.69,165.8,12995.0,152.2233,152.2968,152.159,152.2601,12995.0
2019-04-30 14:40:00,165.84,165.88,165.76,165.78,5261.0,152.2968,152.3335,152.2233,152.2417,5261.0
2019-04-30 14:45:00,165.78,166.07,165.77,166.0,14915.0,152.2417,152.508,152.2325,152.4437,14915.0
2019-04-30 14:50:00,166.0,166.01,165.81,165.89,9594.0,152.4437,152.4529,152.2692,152.3427,9594.0
2019-04-30 14:55:00,165.91,166.01,165.89,166.0,7375.0,152.3611,152.4529,152.3427,152.4437,7375.0
2019-04-30 15:00:00,166.02,166.08,166.0,166.0,6239.0,152.4621,152.5172,152.4437,152.4437,6239.0
2019-04-30 15:05:00,166.01,166.13,165.99,166.11,11209.0,152.4529,152.5631,152.4345,152.5447,11209.0
2019-04-30 15:10:00,166.11,166.11,165.95,166.0,8008.0,152.5447,152.5447,152.3978,152.4437,8008.0
2019-04-30 15:15:00,166.03,166.03,165.9,165.95,7397.0,152.4713,152.4713,152.3519,152.3978,7397.0
2019-04-30 15:20:00,165.94,166.09,165.84,165.87,14420.0,152.3886,152.5264,152.2968,152.3243,14420.0
2019-04-30 15:25:00,165.87,165.93,165.77,165.8,12849.0,152.3243,152.3794,152.2325,152.2601,12849.0
2019-04-30 15:30:00,165.76,165.87,165.73,165.83,14290.0,152.2233,152.3243,152.1958,152.2876,14290.0
2019-04-30 15:35:00,165.82,165.82,165.52,165.69,37900.0,152.2784,152.2784,152.0029,152.159,37900.0
2019-04-30 15:40:00,165.71,165.71,165.49,165.63,28320.0,152.1774,152.1774,151.9754,152.1039,28320.0
2019-04-30 15:45:00,165.65,165.71,165.48,165.56,39148.0,152.1223,152.1774,151.9662,152.0397,39148.0
2019-04-30 15:50:00,165.57,165.65,165.47,165.64,33525.0,152.0488,152.1223,151.957,152.1131,33525.0
2019-04-30 15:55:00,165.61,165.85,165.59,165.63,79513.0,152.0856,152.306,152.0672,152.1039,79513.0
2019-05-01 09:30:00,165.61,166.1,165.59,166.0,23105.0,152.0856,152.5356,152.0672,152.4437,23105.0
2019-05-01 09:35:00,166.18,166.6,166.06,166.15,7950.0,152.609,152.9947,152.4988,152.5815,7950.0
2019-05-01 09:40:00,166.27,166.88,166.19,166.84,6416.0,152.6917,153.2519,152.6182,153.2151,6416.0
2019-05-01 09:45:00,166.88,167.05,166.66,166.75,6426.0,153.2519,153.408,153.0498,153.1325,6426.0
2019-05-01 09:50:00,166.83,166.84,166.58,166.63,3600.0,153.206,153.2151,152.9764,153.0223,3600.0
2019-05-01 09:55:00,166.63,166.75,166.43,166.61,4401.0,153.0223,153.1325,152.8386,153.0039,4401.0
2019-05-01 10:00:00,166.53,166.53,165.76,165.82,10125.0,152.9305,152.9305,152.2233,152.2784,10125.0
2019-05-01 10:05:00,165.74,165.8,165.17,165.18,10693.0,152.205,152.2601,151.6815,151.6907,10693.0
2019-05-01 10:10:00,165.26,165.32,165.04,165.18,6439.0,151.7642,151.8193,151.5621,151.6907,6439.0
2019-05-01 10:15:00,165.17,165.25,165.06,165.09,9870.0,151.6815,151.755,151.5805,151.608,9870.0
2019-05-01 10:20:00,165.11,165.34,165.0,165.0,5397.0,151.6264,151.8376,151.5254,151.5254,5397.0
2019-05-01 10:25:00,164.92,165.03,164.86,164.96,3581.0,151.4519,151.5529,151.3968,151.4887,3581.0
2019-05-01 10:30:00,164.91,164.95,164.79,164.94,8991.0,151.4427,151.4795,151.3325,151.4703,8991.0
2019-05-01 10:35:00,164.99,165.16,164.94,165.02,3484.0,151.5162,151.6723,151.4703,151.5438,3484.0
2019-05-01 10:40:00,165.01,165.02,164.86,164.91,24013.0,151.5346,151.5438,151.3968,151.4427,24013.0
2019-05-01 10:45:00,165.0,165.26,164.96,165.13,3106.0,151.5254,151.7642,151.4887,151.6448,3106.0
2019-05-01 10:50:00,165.1,165.41,165.1,165.3,2800.0,151.6172,151.9019,151.6172,151.8009,2800.0
2019-05-01 10:55:00,165.3,165.58,165.3,165.54,12995.0,151.8009,152.058,151.8009,152.0213,12995.0
2019-05-01 11:00:00,165.61,166.0,165.58,166.0,6862.0,152.0856,152.4437,152.058,152.4437,6862.0
2019-05-01 11:05:00,165.94,166.0,165.88,165.89,6467.0,152.3886,152.4437,152.3335,152.3427,6467.0
2019-05-01 11:10:00,165.89,165.89,165.77,165.84,3802.0,152.3427,152.3427,152.2325,152.2968,3802.0
2019-05-01 11:15:00,165.8,165.95,165.8,165.88,4382.0,152.2601,152.3978,152.2601,152.3335,4382.0
2019-05-01 11:20:00,165.89,165.99,165.8,165.89,3055.0,152.3427,152.4345,152.2601,152.3427,3055.0
2019-05-01 11:25:00,165.9,165.9,165.71,165.77,2665.0,152.3519,152.3519,152.1774,152.2325,2665.0
2019-05-01 11:30:00,165.73,166.14,165.73,166.04,5875.0,152.1958,152.5723,152.1958,152.4805,5875.0
2019-05-01 11:35:00,165.97,166.39,165.96,166.39,5993.0,152.4162,152.8019,152.407,152.8019,5993.0
2019-05-01 11:40:00,166.4,166.55,166.39,166.55,3544.0,152.8111,152.9488,152.8019,152.9488,3544.0
2019-05-01 11:45:00,166.5,166.51,166.21,166.24,4757.0,152.9029,152.9121,152.6366,152.6641,4757.0
2019-05-01 11:50:00,166.29,166.38,166.27,166.38,26543.0,152.7101,152.7927,152.6917,152.7927,26543.0
2019-05-01 11:55:00,166.38,166.58,166.35,166.46,9111.0,152.7927,152.9764,152.7652,152.8662,9111.0
2019-05-01 12:00:00,166.44,166.5,166.36,166.5,6035.0,152.8478,152.9029,152.7743,152.9029,6035.0
2019-05-01 12:05:00,166.5,166.55,166.35,166.38,6088.0,152.9029,152.9488,152.7652,152.7927,6088.0
2019-05-01 12:10:00,166.45,166.49,166.37,166.37,16623.0,152.857,152.8937,152.7835,152.7835,16623.0
2019-05-01 12:15:00,166.37,166.4,166.27,166.28,5689.0,152.7835,152.8111,152.6917,152.7009,5689.0
2019-05-01 12:20:00,166.26,166.28,166.12,166.2,3115.0,152.6825,152.7009,152.5539,152.6274,3115.0
2019-05-01 12:25:00,166.17,166.38,166.09,166.38,5312.0,152.5998,152.7927,152.5264,152.7927,5312.0
2019-05-01 12:30:00,166.33,166.33,166.18,166.29,6380.0,152.7468,152.7468,152.609,152.7101,6380.0
2019-05-01 12:35:00,166.28,166.51,166.24,166.35,9588.0,152.7009,152.9121,152.6641,152.7652,9588.0
2019-05-01 12:40:00,166.31,166.31,166.02,166.1,3110.0,152.7284,152.7284,152.4621,152.5356,3110.0
2019-05-01 12:45:00,166.1,166.1,165.95,165.96,3891.0,152.5356,152.5356,152.3978,152.407,3891.0
2019-05-01 12:50:00,166.0,166.07,165.88,166.01,13212.0,152.4437,152.508,152.3335,152.4529,13212.0
2019-05-01 12:55:00,166.02,166.22,166.01,166.16,4500.0,152.4621,152.6458,152.4529,152.5907,4500.0
2019-05-01 13:00:00,166.18,166.37,166.18,166.31,7491.0,152.609,152.7835,152.609,152.7284,7491.0
2019-05-01 13:05:00,166.33,166.39,166.3,166.31,3143.0,152.7468,152.8019,152.7192,152.7284,3143.0
2019-05-01 13:10:00,166.34,166.45,166.31,166.43,5103.0,152.756,152.857,152.7284,152.8386,5103.0
2019-05-01 13:15:00,166.47,166.48,166.33,166.44,2540.0,152.8754,152.8845,152.7468,152.8478,2540.0
2019-05-01 13:20:00,166.42,166.53,166.41,166.47,5256.0,152.8294,152.9305,152.8203,152.8754,5256.0
2019-05-01 13:25:00,166.47,166.53,166.4,166.47,6040.0,152.8754,152.9305,152.8111,152.8754,6040.0
2019-05-01 13:30:00,166.48,166.5,166.32,166.32,10437.0,152.8845,152.9029,152.7376,152.7376,10437.0
2019-05-01 13:35:00,166.35,166.45,166.3,166.41,3866.0,152.7652,152.857,152.7192,152.8203,3866.0
2019-05-01 13:40:00,166.43,166.43,166.31,166.35,2449.0,152.8386,152.8386,152.7284,152.7652,2449.0
2019-05-01 13:45:00,166.38,166.43,166.36,166.42,2506.0,152.7927,152.8386,152.7743,152.8294,2506.0
2019-05-01 13:50:00,166.42,166.6,166.4,166.6,5964.0,152.8294,152.9947,152.8111,152.9947,5964.0
2019-05-01 13:55:00,166.58,166.74,166.52,166.74,3977.0,152.9764,153.1233,152.9213,153.1233,3977.0
2019-05-01 14:00:00,166.87,166.92,166.64,166.92,6326.0,153.2427,153.2886,153.0315,153.2886,6326.0
2019-05-01 14:05:00,166.92,167.19,166.82,167.12,13468.0,153.2886,153.5366,153.1968,153.4723,13468.0
2019-05-01 14:10:00,167.2,167.31,167.06,167.11,10334.0,153.5457,153.6468,153.4172,153.4631,10334.0
2019-05-01 14:15:00,167.21,167.25,167.11,167.25,4902.0,153.5549,153.5917,153.4631,153.5917,4902.0
2019-05-01 14:20:00,167.26,167.32,167.08,167.23,5650.0,153.6008,153.6559,153.4355,153.5733,5650.0
2019-05-01 14:25:00,167.25,167.31,167.14,167.21,5909.0,153.5917,153.6468,153.4906,153.5549,5909.0
2019-05-01 14:30:00,167.14,167.3,166.86,167.07,5398.0,153.4906,153.6376,153.2335,153.4264,5398.0
2019-05-01 14:35:00,167.02,167.03,166.57,166.57,9533.0,153.3804,153.3896,152.9672,152.9672,9533.0
2019-05-01 14:40:00,166.47,166.48,166.26,166.29,27788.0,152.8754,152.8845,152.6825,152.7101,27788.0
2019-05-01 14:45:00,166.33,166.34,166.17,166.2,12007.0,152.7468,152.756,152.5998,152.6274,12007.0
2019-05-01 14:50:00,166.22,166.58,166.06,166.58,15630.0,152.6458,152.9764,152.4988,152.9764,15630.0
2019-05-01 14:55:00,166.58,166.59,166.34,166.46,19725.0,152.9764,152.9856,152.756,152.8662,19725.0
2019-05-01 15:00:00,166.39,166.49,166.07,166.25,11869.0,152.8019,152.8937,152.508,152.6733,11869.0
2019-05-01 15:05:00,166.28,166.38,166.02,166.23,23085.0,152.7009,152.7927,152.4621,152.655,23085.0
2019-05-01 15:10:00,166.26,166.28,166.09,166.24,12129.0,152.6825,152.7009,152.5264,152.6641,12129.0
2019-05-01 15:15:00,166.18,166.19,165.94,166.03,9660.0,152.609,152.6182,152.3886,152.4713,9660.0
2019-05-01 15:20:00,166.03,166.08,165.82,165.82,11996.0,152.4713,152.5172,152.2784,152.2784,11996.0
2019-05-01 15:25:00,165.79,165.91,165.71,165.81,16411.0,152.2509,152.3611,152.1774,152.2692,16411.0
2019-05-01 15:30:00,165.84,165.84,165.47,165.47,34820.0,152.2968,152.2968,151.957,151.957,34820.0
2019-05-01 15:35:00,165.42,165.72,165.42,165.62,18457.0,151.9111,152.1866,151.9111,152.0948,18457.0
2019-05-01 15:40:00,165.56,165.57,165.36,165.38,15471.0,152.0397,152.0488,151.856,151.8744,15471.0
2019-05-01 15:45:00,165.38,165.38,164.93,164.97,23082.0,151.8744,151.8744,151.4611,151.4978,23082.0
2019-05-01 15:50:00,164.97,165.0,164.67,164.68,32186.0,151.4978,151.5254,151.2223,151.2315,32186.0
2019-05-01 15:55:00,164.73,164.95,164.55,164.55,108538.0,151.2774,151.4795,151.1121,151.1121,108538.0
2019-05-02 09:30:00,164.99,165.17,164.0,165.08,35641.0,151.5162,151.6815,150.6071,151.5989,35641.0
2019-05-02 09:35:00,165.03,165.57,164.99,165.21,38030.0,151.5529,152.0488,151.5162,151.7182,38030.0
2019-05-02 09:40:00,165.38,165.91,165.38,165.62,35897.0,151.8744,152.3611,151.8744,152.0948,35897.0
2019-05-02 09:45:00,165.37,165.89,165.19,165.89,33342.0,151.8652,152.3427,151.6999,152.3427,33342.0
2019-05-02 09:50:00,165.95,166.65,165.85,166.58,34656.0,152.3978,153.0407,152.306,152.9764,34656.0
2019-05-02 09:55:00,166.58,166.65,166.17,166.28,8799.0,152.9764,153.0407,152.5998,152.7009,8799.0
2019-05-02 10:00:00,166.24,166.64,166.04,166.23,30891.0,152.6641,153.0315,152.4805,152.655,30891.0
2019-05-02 10:05:00,166.27,166.27,165.84,165.86,23664.0,152.6917,152.6917,152.2968,152.3152,23664.0
2019-05-02 10:10:00,165.75,165.77,165.49,165.53,12758.0,152.2141,152.2325,151.9754,152.0121,12758.0
2019-05-02 10:15:00,165.45,165.77,165.45,165.53,8373.0,151.9386,152.2325,151.9386,152.0121,8373.0
2019-05-02 10:20:00,165.54,165.91,165.44,165.82,14578.0,152.0213,152.3611,151.9295,152.2784,14578.0
2019-05-02 10:25:00,165.82,165.84,165.45,165.5,6200.0,152.2784,152.2968,151.9386,151.9846,6200.0
2019-05-02 10:30:00,165.52,165.62,165.37,165.56,9677.0,152.0029,152.0948,151.8652,152.0397,9677.0
2019-05-02 10:35:00,165.6,165.86,165.55,165.6,11349.0,152.0764,152.3152,152.0305,152.0764,11349.0
2019-05-02 10:40:00,165.64,165.77,165.61,165.71,11158.0,152.1131,152.2325,152.0856,152.1774,11158.0
2019-05-02 10:45:00,165.57,165.68,165.31,165.65,17324.0,152.0488,152.1499,151.8101,152.1223,17324.0
2019-05-02 10:50:00,165.63,165.63,165.25,165.25,12124.0,152.1039,152.1039,151.755,151.755,12124.0
2019-05-02 10:55:00,165.25,165.37,164.9,164.98,9614.0,151.755,151.8652,151.4336,151.507,9614.0
2019-05-02 11:00:00,165.0,165.48,164.98,165.48,15709.0,151.5254,151.9662,151.507,151.9662,15709.0
2019-05-02 11:05:00,165.47,165.84,165.47,165.82,5057.0,151.957,152.2968,151.957,152.2784,5057.0
2019-05-02 11:10:00,165.8,165.84,165.33,165.33,6136.0,152.2601,152.2968,151.8284,151.8284,6136.0
2019-05-02 11:15:00,165.37,165.41,164.71,164.71,9705.0,151.8652,151.9019,151.2591,151.2591,9705.0
2019-05-02 11:20:00,164.68,164.68,163.9,163.95,27134.0,151.2315,151.2315,150.5152,150.5611,27134.0
2019-05-02 11:25:00,163.96,164.0,163.43,163.44,12604.0,150.5703,150.6071,150.0836,150.0928,12604.0
2019-05-02 11:30:00,163.38,163.75,163.36,163.56,13273.0,150.0377,150.3775,150.0193,150.203,13273.0
2019-05-02 11:35:00,163.44,163.59,162.97,163.03,19464.0,150.0928,150.2305,149.6612,149.7163,19464.0
2019-05-02 11:40:00,162.99,163.0,162.5,162.64,38057.0,149.6795,149.6887,149.2296,149.3581,38057.0
2019-05-02 11:45:00,162.46,162.85,162.15,162.81,16143.0,149.1928,149.551,148.9081,149.5142,16143.0
2019-05-02 11:50:00,162.81,163.02,162.63,162.77,7266.0,149.5142,149.7071,149.3489,149.4775,7266.0
2019-05-02 11:55:00,162.84,163.0,162.59,162.86,5697.0,149.5418,149.6887,149.3122,149.5602,5697.0
2019-05-02 12:00:00,162.88,162.99,162.27,162.65,19062.0,149.5785,149.6795,149.0183,149.3673,19062.0
2019-05-02 12:05:00,162.65,162.88,162.62,162.87,12580.0,149.3673,149.5785,149.3398,149.5693,12580.0
2019-05-02 12:10:00,162.85,162.91,162.71,162.74,6758.0,149.551,149.6061,149.4224,149.45,6758.0
2019-05-02 12:15:00,162.77,162.94,162.72,162.82,6136.0,149.4775,149.6336,149.4316,149.5234,6136.0
2019-05-02 12:20:00,162.87,163.22,162.83,163.22,7028.0,149.5693,149.8908,149.5326,149.8908,7028.0
2019-05-02 12:25:00,163.16,163.16,162.96,163.05,6015.0,149.8357,149.8357,149.652,149.7346,6015.0
2019-05-02 12:30:00,163.11,163.14,163.01,163.04,2303.0,149.7897,149.8173,149.6979,149.7255,2303.0
2019-05-02 12:35:00,163.09,163.15,163.02,163.12,1700.0,149.7714,149.8265,149.7071,149.7989,1700.0
2019-05-02 12:40:00,163.13,163.16,162.93,162.93,4566.0,149.8081,149.8357,149.6244,149.6244,4566.0
2019-05-02 12:45:00,162.87,163.23,162.87,163.21,3200.0,149.5693,149.8999,149.5693,149.8816,3200.0
2019-05-02 12:50:00,163.18,163.32,163.0,163.32,5915.0,149.854,149.9826,149.6887,149.9826,5915.0
2019-05-02 12:55:00,163.27,163.37,163.1,163.36,14490.0,149.9367,150.0285,149.7806,150.0193,14490.0
2019-05-02 13:00:00,163.31,163.31,162.96,162.96,6730.0,149.9734,149.9734,149.652,149.652,6730.0
2019-05-02 13:05:00,163.02,163.18,162.91,163.13,5524.0,149.7071,149.854,149.6061,149.8081,5524.0
2019-05-02 13:10:00,163.16,163.39,163.16,163.31,7014.0,149.8357,150.0469,149.8357,149.9734,7014.0
2019-05-02 13:15:00,163.35,163.44,163.26,163.41,9600.0,150.0101,150.0928,149.9275,150.0652,9600.0
2019-05-02 13:20:00,163.36,163.5,163.3,163.3,9377.0,150.0193,150.1479,149.9642,149.9642,9377.0
2019-05-02 13:25:00,163.28,163.4,163.23,163.3,16200.0,149.9459,150.0561,149.8999,149.9642,16200.0
2019-05-02 13:30:00,163.3,163.37,163.23,163.24,5353.0,149.9642,150.0285,149.8999,149.9091,5353.0
2019-05-02 13:35:00,163.29,163.87,163.29,163.81,17089.0,149.955,150.4877,149.955,150.4326,17089.0
2019-05-02 13:40:00,163.75,163.87,163.65,163.86,12536.0,150.3775,150.4877,150.2856,150.4785,12536.0
2019-05-02 13:45:00,163.83,163.85,163.69,163.71,3549.0,150.4509,150.4693,150.3224,150.3407,3549.0
2019-05-02 13:50:00,163.77,163.96,163.73,163.76,5195.0,150.3958,150.5703,150.3591,150.3867,5195.0
2019-05-02 13:55:00,163.74,163.77,163.41,163.46,14111.0,150.3683,150.3958,150.0652,150.1112,14111.0
2019-05-02 14:00:00,163.41,163.43,163.28,163.38,10813.0,150.0652,150.0836,149.9459,150.0377,10813.0
2019-05-02 14:05:00,163.41,163.41,163.18,163.18,6086.0,150.0652,150.0652,149.854,149.854,6086.0
2019-05-02 14:10:00,163.21,163.36,163.16,163.34,5146.0,149.8816,150.0193,149.8357,150.001,5146.0
2019-05-02 14:15:00,163.31,163.43,163.23,163.37,23164.0,149.9734,150.0836,149.8999,150.0285,23164.0
2019-05-02 14:20:00,163.3,163.54,163.18,163.53,23834.0,149.9642,150.1846,149.854,150.1754,23834.0
2019-05-02 14:25:00,163.53,163.56,163.29,163.34,5338.0,150.1754,150.203,149.955,150.001,5338.0
2019-05-02 14:30:00,163.39,163.5,163.34,163.34,5420.0,150.0469,150.1479,150.001,150.001,5420.0
2019-05-02 14:35:00,163.3,163.58,163.3,163.44,5635.0,149.9642,150.2214,149.9642,150.0928,5635.0
2019-05-02 14:40:00,163.41,163.45,163.24,163.42,7818.0,150.0652,150.102,149.9091,150.0744,7818.0
2019-05-02 14:45:00,163.43,163.43,163.18,163.18,8395.0,150.0836,150.0836,149.854,149.854,8395.0
2019-05-02 14:50:00,163.13,163.26,163.07,163.26,9780.0,149.8081,149.9275,149.753,149.9275,9780.0
2019-05-02 14:55:00,163.29,163.37,163.22,163.24,5530.0,149.955,150.0285,149.8908,149.9091,5530.0
2019-05-02 15:00:00,163.2,163.29,163.04,163.26,9159.0,149.8724,149.955,149.7255,149.9275,9159.0
2019-05-02 15:05:00,163.28,163.47,163.25,163.34,9098.0,149.9459,150.1203,149.9183,150.001,9098.0
2019-05-02 15:10:00,163.36,163.52,163.36,163.48,7078.0,150.0193,150.1663,150.0193,150.1295,7078.0
2019-05-02 15:15:00,163.48,163.6,163.38,163.47,11010.0,150.1295,150.2397,150.0377,150.1203,11010.0
2019-05-02 15:20:00,163.47,163.55,163.34,163.53,10292.0,150.1203,150.1938,150.001,150.1754,10292.0
2019-05-02 15:25:00,163.58,163.81,163.53,163.81,9181.0,150.2214,150.4326,150.1754,150.4326,9181.0
2019-05-02 15:30:00,163.77,163.97,163.66,163.84,16507.0,150.3958,150.5795,150.2948,150.4601,16507.0
2019-05-02 15:35:00,163.81,164.01,163.63,163.97,14393.0,150.4326,150.6162,150.2673,150.5795,14393.0
2019-05-02 15:40:00,163.95,164.11,163.9,164.06,38736.0,150.5611,150.7081,150.5152,150.6622,38736.0
2019-05-02 15:45:00,164.03,164.22,163.99,164.2,21118.0,150.6346,150.8091,150.5979,150.7907,21118.0
2019-05-02 15:50:00,164.22,164.34,163.85,164.04,46616.0,150.8091,150.9193,150.4693,150.6438,46616.0
2019-05-02 15:55:00,164.04,164.13,163.8,164.13,75299.0,150.6438,150.7264,150.4234,150.7264,75299.0
2019-05-03 09:30:00,165.12,165.83,165.03,165.69,17444.0,151.6356,152.2876,151.5529,152.159,17444.0
2019-05-03 09:35:00,165.71,165.71,165.29,165.31,5500.0,152.1774,152.1774,151.7917,151.8101,5500.0
2019-05-03 09:40:00,165.33,165.56,165.04,165.11,14074.0,151.8284,152.0397,151.5621,151.6264,14074.0
2019-05-03 09:45:00,165.2,165.31,164.92,165.08,10000.0,151.7091,151.8101,151.4519,151.5989,10000.0
2019-05-03 09:50:00,165.15,165.42,165.04,165.35,3200.0,151.6631,151.9111,151.5621,151.8468,3200.0
2019-05-03 09:55:00,165.43,165.54,165.14,165.28,34698.0,151.9203,152.0213,151.654,151.7825,34698.0
2019-05-03 10:00:00,165.25,165.29,164.94,164.98,14201.0,151.755,151.7917,151.4703,151.507,14201.0
2019-05-03 10:05:00,165.01,165.3,165.01,165.09,5760.0,151.5346,151.8009,151.5346,151.608,5760.0
2019-05-03 10:10:00,165.22,165.35,165.03,165.21,2510.0,151.7274,151.8468,151.5529,151.7182,2510.0
2019-05-03 10:15:00,165.22,165.24,164.9,164.93,7962.0,151.7274,151.7458,151.4336,151.4611,7962.0
2019-05-03 10:20:00,165.04,165.04,164.67,164.68,12863.0,151.5621,151.5621,151.2223,151.2315,12863.0
2019-05-03 10:25:00,164.55,164.78,164.46,164.49,6160.0,151.1121,151.3234,151.0295,151.057,6160.0
2019-05-03 10:30:00,164.45,164.8,164.44,164.8,4542.0,151.0203,151.3417,151.0111,151.3417,4542.0
2019-05-03 10:35:00,164.86,164.9,164.68,164.9,3300.0,151.3968,151.4336,151.2315,151.4336,3300.0
2019-05-03 10:40:00,164.9,165.11,164.9,165.05,3476.0,151.4336,151.6264,151.4336,151.5713,3476.0
2019-05-03 10:45:00,165.07,165.39,165.07,165.13,3350.0,151.5897,151.8835,151.5897,151.6448,3350.0
2019-05-03 10:50:00,165.21,165.21,165.04,165.09,4449.0,151.7182,151.7182,151.5621,151.608,4449.0
2019-05-03 10:55:00,165.06,165.53,165.06,165.43,14601.0,151.5805,152.0121,151.5805,151.9203,14601.0
2019-05-03 11:00:00,165.44,165.62,165.42,165.6,6092.0,151.9295,152.0948,151.9111,152.0764,6092.0
2019-05-03 11:05:00,165.57,165.75,165.5,165.69,18221.0,152.0488,152.2141,151.9846,152.159,18221.0
2019-05-03 11:10:00,165.69,165.92,165.6,165.76,9000.0,152.159,152.3703,152.0764,152.2233,9000.0
2019-05-03 11:15:00,165.81,165.85,165.64,165.67,4110.0,152.2692,152.306,152.1131,152.1407,4110.0
2019-05-03 11:20:00,165.72,165.78,165.62,165.63,2938.0,152.1866,152.2417,152.0948,152.1039,2938.0
2019-05-03 11:25:00,165.66,165.8,165.64,165.8,3171.0,152.1315,152.2601,152.1131,152.2601,3171.0
2019-05-03 11:30:00,165.83,166.0,165.75,165.9,5300.0,152.2876,152.4437,152.2141,152.3519,5300.0
2019-05-03 11:35:00,165.89,165.89,165.67,165.67,21711.0,152.3427,152.3427,152.1407,152.1407,21711.0
2019-05-03 11:40:00,165.7,165.87,165.7,165.74,3300.0,152.1682,152.3243,152.1682,152.205,3300.0
2019-05-03 11:45:00,165.76,165.76,165.55,165.59,3708.0,152.2233,152.2233,152.0305,152.0672,3708.0
2019-05-03 11:50:00,165.61,165.88,165.61,165.88,800.0,152.0856,152.3335,152.0856,152.3335,800.0
2019-05-03 11:55:00,165.85,165.86,165.76,165.85,2168.0,152.306,152.3152,152.2233,152.306,2168.0
2019-05-03 12:00:00,165.87,165.91,165.83,165.9,3644.0,152.3243,152.3611,152.2876,152.3519,3644.0
2019-05-03 12:05:00,165.96,166.12,165.92,166.12,11139.0,152.407,152.5539,152.3703,152.5539,11139.0
2019-05-03 12:10:00,166.03,166.12,165.95,165.99,7834.0,152.4713,152.5539,152.3978,152.4345,7834.0
2019-05-03 12:15:00,166.01,166.13,165.98,166.12,3152.0,152.4529,152.5631,152.4254,152.5539,3152.0
2019-05-03 12:20:00,166.15,166.33,166.13,166.27,24944.0,152.5815,152.7468,152.5631,152.6917,24944.0
2019-05-03 12:25:00,166.32,166.44,166.31,166.37,1866.0,152.7376,152.8478,152.7284,152.7835,1866.0
2019-05-03 12:30:00,166.44,166.49,166.41,166.42,3581.0,152.8478,152.8937,152.8203,152.8294,3581.0
2019-05-03 12:35:00,166.41,166.47,166.36,166.42,9013.0,152.8203,152.8754,152.7743,152.8294,9013.0
2019-05-03 12:40:00,166.45,166.48,166.37,166.48,7100.0,152.857,152.8845,152.7835,152.8845,7100.0
2019-05-03 12:45:00,166.49,166.5,166.4,166.47,5840.0,152.8937,152.9029,152.8111,152.8754,5840.0
2019-05-03 12:50:00,166.5,166.69,166.47,166.67,3475.0,152.9029,153.0774,152.8754,153.059,3475.0
2019-05-03 12:55:00,166.68,166.78,166.64,166.67,9949.0,153.0682,153.16,153.0315,153.059,9949.0
2019-05-03 13:00:00,166.65,166.74,166.61,166.63,7684.0,153.0407,153.1233,153.0039,153.0223,7684.0
2019-05-03 13:05:00,166.62,166.66,166.45,166.47,6306.0,153.0131,153.0498,152.857,152.8754,6306.0
2019-05-03 13:10:00,166.47,166.66,166.46,166.52,4021.0,152.8754,153.0498,152.8662,152.9213,4021.0
2019-05-03 13:15:00,166.54,166.71,166.54,166.63,4710.0,152.9396,153.0958,152.9396,153.0223,4710.0
2019-05-03 13:20:00,166.63,166.9,166.63,166.87,6560.0,153.0223,153.2702,153.0223,153.2427,6560.0
2019-05-03 13:25:00,166.91,167.03,166.83,167.02,5113.0,153.2794,153.3896,153.206,153.3804,5113.0
2019-05-03 13:30:00,166.98,166.98,166.74,166.95,5607.0,153.3437,153.3437,153.1233,153.3162,5607.0
2019-05-03 13:35:00,166.96,167.03,166.88,167.03,2601.0,153.3253,153.3896,153.2519,153.3896,2601.0
2019-05-03 13:40:00,167.05,167.06,166.82,166.87,2800.0,153.408,153.4172,153.1968,153.2427,2800.0
2019-05-03 13:45:00,166.86,167.08,166.83,167.08,2486.0,153.2335,153.4355,153.206,153.4355,2486.0
2019-05-03 13:50:00,167.01,167.23,166.99,167.01,3276.0,153.3713,153.5733,153.3529,153.3713,3276.0
2019-05-03 13:55:00,167.01,167.14,166.96,166.96,14646.0,153.3713,153.4906,153.3253,153.3253,14646.0
2019-05-03 14:00:00,166.95,167.04,166.87,166.88,7656.0,153.3162,153.3988,153.2427,153.2519,7656.0
2019-05-03 14:05:00,166.88,167.01,166.74,166.74,6559.0,153.2519,153.3713,153.1233,153.1233,6559.0
2019-05-03 14:10:00,166.77,167.15,166.72,167.15,18574.0,153.1509,153.4998,153.1049,153.4998,18574.0
2019-05-03 14:15:00,167.08,167.13,166.97,167.05,6021.0,153.4355,153.4815,153.3345,153.408,6021.0
2019-05-03 14:20:00,167.05,167.17,167.03,167.14,4800.0,153.408,153.5182,153.3896,153.4906,4800.0
2019-05-03 14:25:00,167.09,167.2,167.05,167.17,5321.0,153.4447,153.5457,153.408,153.5182,5321.0
2019-05-03 14:30:00,167.15,167.19,167.06,167.09,3287.0,153.4998,153.5366,153.4172,153.4447,3287.0
2019-05-03 14:35:00,167.06,167.06,166.88,166.96,8020.0,153.4172,153.4172,153.2519,153.3253,8020.0
2019-05-03 14:40:00,166.97,167.01,166.82,167.0,6529.0,153.3345,153.3713,153.1968,153.3621,6529.0
2019-05-03 14:45:00,167.0,167.09,166.97,166.99,4443.0,153.3621,153.4447,153.3345,153.3529,4443.0
2019-05-03 14:50:00,166.95,166.96,166.86,166.93,4962.0,153.3162,153.3253,153.2335,153.2978,4962.0
2019-05-03 14:55:00,166.87,166.89,166.77,166.78,5251.0,153.2427,153.2611,153.1509,153.16,5251.0
2019-05-03 15:00:00,166.72,166.86,166.65,166.86,7595.0,153.1049,153.2335,153.0407,153.2335,7595.0
2019-05-03 15:05:00,166.89,166.97,166.78,166.97,9468.0,153.2611,153.3345,153.16,153.3345,9468.0
2019-05-03 15:10:00,166.94,166.94,166.76,166.85,9861.0,153.307,153.307,153.1417,153.2243,9861.0
2019-05-03 15:15:00,166.92,166.93,166.54,166.62,21440.0,153.2886,153.2978,152.9396,153.0131,21440.0
2019-05-03 15:20:00,166.59,166.69,166.51,166.62,16757.0,152.9856,153.0774,152.9121,153.0131,16757.0
2019-05-03 15:25:00,166.63,166.81,166.56,166.81,5347.0,153.0223,153.1876,152.958,153.1876,5347.0
2019-05-03 15:30:00,166.79,166.79,166.57,166.72,9841.0,153.1692,153.1692,152.9672,153.1049,9841.0
2019-05-03 15:35:00,166.74,166.83,166.65,166.83,12601.0,153.1233,153.206,153.0407,153.206,12601.0
2019-05-03 15:40:00,166.84,166.84,166.57,166.7,26596.0,153.2151,153.2151,152.9672,153.0866,26596.0
2019-05-03 15:45:00,166.75,166.93,166.65,166.9,17464.0,153.1325,153.2978,153.0407,153.2702,17464.0
2019-05-03 15:50:00,166.93,167.12,166.91,167.02,27242.0,153.2978,153.4723,153.2794,153.3804,27242.0
2019-05-03 15:55:00,167.04,167.09,166.87,166.87,64993.0,153.3988,153.4447,153.2427,153.2427,64993.0
2019-05-06 09:30:00,161.25,161.5,159.74,160.84,113420.0,148.0816,148.3112,146.695,147.7051,113420.0
2019-05-06 09:35:00,160.75,161.02,160.21,160.34,108390.0,147.6225,147.8704,147.1266,147.246,108390.0
2019-05-06 09:40:00,160.38,160.58,159.28,159.84,75149.0,147.2827,147.4664,146.2725,146.7868,75149.0
2019-05-06 09:45:00,159.81,159.88,158.55,158.67,92668.0,146.7592,146.8235,145.6021,145.7123,92668.0
2019-05-06 09:50:00,158.61,158.8,158.13,158.33,86604.0,145.6572,145.8317,145.2164,145.4001,86604.0
2019-05-06 09:55:00,158.39,159.43,158.38,159.43,67739.0,145.4552,146.4103,145.446,146.4103,67739.0
2019-05-06 10:00:00,159.43,159.65,159.1,159.1,30305.0,146.4103,146.6123,146.1072,146.1072,30305.0
2019-05-06 10:05:00,159.13,159.8,158.75,159.64,30005.0,146.1348,146.7501,145.7858,146.6031,30005.0
2019-05-06 10:10:00,159.66,160.08,159.38,160.03,29670.0,146.6215,147.0072,146.3644,146.9613,29670.0
2019-05-06 10:15:00,160.04,160.45,159.87,160.32,106466.0,146.9705,147.347,146.8143,147.2276,106466.0
2019-05-06 10:20:00,160.31,160.5,160.17,160.43,26880.0,147.2184,147.3929,147.0898,147.3286,26880.0
2019-05-06 10:25:00,160.53,160.53,159.83,160.11,25399.0,147.4204,147.4204,146.7776,147.0347,25399.0
2019-05-06 10:30:00,160.14,160.43,160.03,160.28,26657.0,147.0623,147.3286,146.9613,147.1909,26657.0
2019-05-06 10:35:00,160.3,160.75,160.27,160.56,27549.0,147.2092,147.6225,147.1817,147.448,27549.0
2019-05-06 10:40:00,160.55,160.9,160.17,160.18,10591.0,147.4388,147.7602,147.0898,147.099,10591.0
2019-05-06 10:45:00,160.26,160.28,160.0,160.22,14602.0,147.1725,147.1909,146.9337,147.1358,14602.0
2019-05-06 10:50:00,160.19,160.58,160.18,160.45,12809.0,147.1082,147.4664,147.099,147.347,12809.0
2019-05-06 10:55:00,160.36,160.56,160.32,160.46,22555.0,147.2643,147.448,147.2276,147.3562,22555.0
2019-05-06 11:00:00,160.45,160.8,160.45,160.56,13763.0,147.347,147.6684,147.347,147.448,13763.0
2019-05-06 11:05:00,160.67,160.73,160.34,160.56,16300.0,147.549,147.6041,147.246,147.448,16300.0
2019-05-06 11:10:00,160.5,160.56,160.4,160.5,7023.0,147.3929,147.448,147.3011,147.3929,7023.0
2019-05-06 11:15:00,160.43,160.67,160.4,160.67,7706.0,147.3286,147.549,147.3011,147.549,7706.0
2019-05-06 11:20:00,160.75,160.95,160.7,160.84,22409.0,147.6225,147.8061,147.5766,147.7051,22409.0
2019-05-06 11:25:00,160.78,160.84,160.44,160.54,15504.0,147.65,147.7051,147.3378,147.4296,15504.0
2019-05-06 11:30:00,160.62,160.73,159.95,160.15,27839.0,147.5031,147.6041,146.8878,147.0715,27839.0
2019-05-06 11:35:00,160.15,160.22,159.9,160.02,39487.0,147.0715,147.1358,146.8419,146.9521,39487.0
2019-05-06 11:40:00,160.02,160.24,159.9,160.2,15151.0,146.9521,147.1541,146.8419,147.1174,15151.0
2019-05-06 11:45:00,160.19,160.53,160.19,160.27,8399.0,147.1082,147.4204,147.1082,147.1817,8399.0
2019-05-06 11:50:00,160.25,160.27,160.03,160.06,8971.0,147.1633,147.1817,146.9613,146.9888,8971.0
2019-05-06 11:55:00,160.06,160.22,159.93,160.05,11211.0,146.9888,147.1358,146.8694,146.9796,11211.0
2019-05-06 12:00:00,160.05,160.16,159.69,159.71,12220.0,146.9796,147.0807,146.649,146.6674,12220.0
2019-05-06 12:05:00,159.69,159.79,159.31,159.41,15806.0,146.649,146.7409,146.3001,146.3919,15806.0
2019-05-06 12:10:00,159.43,159.47,159.31,159.4,16017.0,146.4103,146.447,146.3001,146.3827,16017.0
2019-05-06 12:15:00,159.47,159.62,159.2,159.36,12683.0,146.447,146.5848,146.199,146.346,12683.0
2019-05-06 12:20:00,159.33,159.39,159.14,159.2,11913.0,146.3184,146.3735,146.1439,146.199,11913.0
2019-05-06 12:25:00,159.15,159.29,159.13,159.16,10879.0,146.1531,146.2817,146.1348,146.1623,10879.0
2019-05-06 12:30:00,159.21,159.32,159.13,159.15,11800.0,146.2082,146.3093,146.1348,146.1531,11800.0
2019-05-06 12:35:00,159.18,159.3,159.1,159.19,11562.0,146.1807,146.2909,146.1072,146.1899,11562.0
2019-05-06 12:40:00,159.16,159.29,159.16,159.23,7139.0,146.1623,146.2817,146.1623,146.2266,7139.0
2019-05-06 12:45:00,159.18,159.22,159.06,159.16,6278.0,146.1807,146.2174,146.0705,146.1623,6278.0
2019-05-06 12:50:00,159.18,159.29,159.13,159.24,10894.0,146.1807,146.2817,146.1348,146.2358,10894.0
2019-05-06 12:55:00,159.3,159.3,159.18,159.18,6943.0,146.2909,146.2909,146.1807,146.1807,6943.0
2019-05-06 13:00:00,159.18,159.2,158.82,158.86,28222.0,146.1807,146.199,145.8501,145.8868,28222.0
2019-05-06 13:05:00,158.84,158.88,158.72,158.84,30734.0,145.8684,145.9052,145.7582,145.8684,30734.0
2019-05-06 13:10:00,158.81,158.88,158.64,158.75,28625.0,145.8409,145.9052,145.6848,145.7858,28625.0
2019-05-06 13:15:00,158.74,158.89,158.59,158.69,18451.0,145.7766,145.9144,145.6389,145.7307,18451.0
2019-05-06 13:20:00,158.67,158.67,158.6,158.64,7524.0,145.7123,145.7123,145.648,145.6848,7524.0
2019-05-06 13:25:00,158.61,158.63,158.36,158.62,27236.0,145.6572,145.6756,145.4276,145.6664,27236.0
2019-05-06 13:30:00,158.66,158.75,158.57,158.74,27147.0,145.7031,145.7858,145.6205,145.7766,27147.0
2019-05-06 13:35:00,158.68,158.8,158.64,158.69,29439.0,145.7215,145.8317,145.6848,145.7307,29439.0
2019-05-06 13:40:00,158.67,158.99,158.61,158.99,26029.0,145.7123,146.0062,145.6572,146.0062,26029.0
2019-05-06 13:45:00,158.97,159.2,158.95,159.01,14450.0,145.9878,146.199,145.9695,146.0246,14450.0
2019-05-06 13:50:00,159.0,159.17,158.96,159.16,11293.0,146.0154,146.1715,145.9786,146.1623,11293.0
2019-05-06 13:55:00,159.26,159.55,159.22,159.47,16971.0,146.2541,146.5205,146.2174,146.447,16971.0
2019-05-06 14:00:00,159.49,159.5,159.24,159.38,7105.0,146.4654,146.4746,146.2358,146.3644,7105.0
2019-05-06 14:05:00,159.33,159.36,159.14,159.25,9517.0,146.3184,146.346,146.1439,146.245,9517.0
2019-05-06 14:10:00,159.26,159.46,159.24,159.32,10817.0,146.2541,146.4378,146.2358,146.3093,10817.0
2019-05-06 14:15:00,159.28,159.46,159.23,159.46,17615.0,146.2725,146.4378,146.2266,146.4378,17615.0
2019-05-06 14:20:00,159.43,159.44,159.22,159.28,12873.0,146.4103,146.4195,146.2174,146.2725,12873.0
2019-05-06 14:25:00,159.29,159.64,159.29,159.6,10218.0,146.2817,146.6031,146.2817,146.5664,10218.0
2019-05-06 14:30:00,159.59,159.96,159.59,159.96,12318.0,146.5572,146.897,146.5572,146.897,12318.0
2019-05-06 14:35:00,159.98,160.14,159.94,160.1,18132.0,146.9154,147.0623,146.8786,147.0256,18132.0
2019-05-06 14:40:00,160.03,160.2,159.93,160.2,17857.0,146.9613,147.1174,146.8694,147.1174,17857.0
2019-05-06 14:45:00,160.18,160.39,160.09,160.22,20418.0,147.099,147.2919,147.0164,147.1358,20418.0
2019-05-06 14:50:00,160.24,160.45,160.18,160.18,12332.0,147.1541,147.347,147.099,147.099,12332.0
2019-05-06 14:55:00,160.29,160.53,160.29,160.48,10939.0,147.2,147.4204,147.2,147.3745,10939.0
2019-05-06 15:00:00,160.51,160.55,160.35,160.4,12984.0,147.4021,147.4388,147.2551,147.3011,12984.0
2019-05-06 15:05:00,160.43,160.69,160.42,160.46,102826.0,147.3286,147.5674,147.3194,147.3562,102826.0
2019-05-06 15:10:00,160.47,160.55,160.27,160.3,21740.0,147.3653,147.4388,147.1817,147.2092,21740.0
2019-05-06 15:15:00,160.35,160.47,160.28,160.29,16087.0,147.2551,147.3653,147.1909,147.2,16087.0
2019-05-06 15:20:00,160.3,160.31,160.17,160.27,25755.0,147.2092,147.2184,147.0898,147.1817,25755.0
2019-05-06 15:25:00,160.24,160.34,160.19,160.22,32891.0,147.1541,147.246,147.1082,147.1358,32891.0
2019-05-06 15:30:00,160.22,160.34,160.18,160.34,30545.0,147.1358,147.246,147.099,147.246,30545.0
2019-05-06 15:35:00,160.35,160.6,160.33,160.58,22823.0,147.2551,147.4847,147.2368,147.4664,22823.0
2019-05-06 15:40:00,160.59,160.67,160.38,160.52,22765.0,147.4755,147.549,147.2827,147.4113,22765.0
2019-05-06 15:45:00,160.54,160.54,160.22,160.48,46899.0,147.4296,147.4296,147.1358,147.3745,46899.0
2019-05-06 15:50:00,160.46,160.58,160.33,160.33,34901.0,147.3562,147.4664,147.2368,147.2368,34901.0
2019-05-06 15:55:00,160.25,160.28,160.02,160.18,102666.0,147.1633,147.1909,146.9521,147.099,102666.0
2019-05-07 09:30:00,158.34,158.53,157.54,158.24,68150.0,145.4093,145.5838,144.6746,145.3174,68150.0
2019-05-07 09:35:00,158.3,158.88,158.12,158.71,9153.0,145.3725,145.9052,145.2072,145.7491,9153.0
2019-05-07 09:40:00,158.63,158.8,158.16,158.34,26119.0,145.6756,145.8317,145.244,145.4093,26119.0
2019-05-07 09:45:00,158.32,158.48,157.82,157.92,21439.0,145.3909,145.5378,144.9317,145.0236,21439.0
2019-05-07 09:50:00,157.92,157.93,157.28,157.59,30603.0,145.0236,145.0328,144.4358,144.7205,30603.0
2019-05-07 09:55:00,157.55,158.13,157.47,157.87,15651.0,144.6838,145.2164,144.6103,144.9777,15651.0
2019-05-07 10:00:00,157.88,157.97,156.88,157.11,35744.0,144.9868,145.0695,144.0685,144.2797,35744.0
2019-05-07 10:05:00,157.04,157.44,156.87,157.39,19471.0,144.2154,144.5828,144.0593,144.5369,19471.0
2019-05-07 10:10:00,157.41,157.41,157.05,157.2,17092.0,144.5552,144.5552,144.2246,144.3624,17092.0
2019-05-07 10:15:00,157.21,157.35,156.9,157.28,20591.0,144.3716,144.5001,144.0869,144.4358,20591.0
2019-05-07 10:20:00,157.28,157.84,157.28,157.84,13319.0,144.4358,144.9501,144.4358,144.9501,13319.0
2019-05-07 10:25:00,157.8,158.08,157.61,157.77,44139.0,144.9134,145.1705,144.7389,144.8858,44139.0
2019-05-07 10:30:00,157.84,157.94,157.58,157.69,11307.0,144.9501,145.0419,144.7113,144.8124,11307.0
2019-05-07 10:35:00,157.67,157.74,157.2,157.21,15300.0,144.794,144.8583,144.3624,144.3716,15300.0
2019-05-07 10:40:00,157.14,157.18,156.91,157.03,23960.0,144.3073,144.344,144.0961,144.2063,23960.0
2019-05-07 10:45:00,156.99,157.3,156.99,157.1,10800.0,144.1695,144.4542,144.1695,144.2705,10800.0
2019-05-07 10:50:00,157.04,157.13,156.92,157.03,8606.0,144.2154,144.2981,144.1052,144.2063,8606.0
2019-05-07 10:55:00,157.12,157.22,156.92,157.17,7154.0,144.2889,144.3807,144.1052,144.3348,7154.0
2019-05-07 11:00:00,157.13,157.13,156.81,156.87,15548.0,144.2981,144.2981,144.0042,144.0593,15548.0
2019-05-07 11:05:00,156.76,157.47,156.73,157.41,14271.0,143.9583,144.6103,143.9308,144.5552,14271.0
2019-05-07 11:10:00,157.47,157.57,157.32,157.57,15795.0,144.6103,144.7022,144.4726,144.7022,15795.0
2019-05-07 11:15:00,157.56,157.72,157.32,157.38,11129.0,144.693,144.8399,144.4726,144.5277,11129.0
2019-05-07 11:20:00,157.26,157.26,156.81,156.89,14269.0,144.4175,144.4175,144.0042,144.0777,14269.0
2019-05-07 11:25:00,156.86,157.49,156.86,157.44,12362.0,144.0501,144.6287,144.0501,144.5828,12362.0
2019-05-07 11:30:00,157.47,157.77,157.44,157.45,15259.0,144.6103,144.8858,144.5828,144.592,15259.0
2019-05-07 11:35:00,157.41,157.43,156.8,157.16,21378.0,144.5552,144.5736,143.995,144.3256,21378.0
2019-05-07 11:40:00,157.21,157.34,156.62,156.65,17397.0,144.3716,144.4909,143.8297,143.8573,17397.0
2019-05-07 11:45:00,156.59,156.95,156.56,156.8,18210.0,143.8022,144.1328,143.7746,143.995,18210.0
2019-05-07 11:50:00,156.79,156.83,156.41,156.57,19327.0,143.9859,144.0226,143.6369,143.7838,19327.0
2019-05-07 11:55:00,156.6,156.72,156.42,156.61,49837.0,143.8114,143.9216,143.6461,143.8206,49837.0
2019-05-07 12:00:00,156.59,156.61,156.25,156.55,13761.0,143.8022,143.8206,143.49,143.7655,13761.0
2019-05-07 12:05:00,156.59,157.03,156.58,156.92,11216.0,143.8022,144.2063,143.793,144.1052,11216.0
2019-05-07 12:10:00,157.0,157.04,156.84,156.91,10317.0,144.1787,144.2154,144.0318,144.0961,10317.0
2019-05-07 12:15:00,156.95,157.14,156.95,157.03,7668.0,144.1328,144.3073,144.1328,144.2063,7668.0
2019-05-07 12:20:00,157.1,157.16,156.92,157.02,10407.0,144.2705,144.3256,144.1052,144.1971,10407.0
2019-05-07 12:25:00,157.06,157.32,157.06,157.25,5657.0,144.2338,144.4726,144.2338,144.4083,5657.0
2019-05-07 12:30:00,157.26,157.34,157.1,157.16,10513.0,144.4175,144.4909,144.2705,144.3256,10513.0
2019-05-07 12:35:00,157.14,157.26,157.1,157.13,3424.0,144.3073,144.4175,144.2705,144.2981,3424.0
2019-05-07 12:40:00,157.08,157.1,156.93,156.96,3200.0,144.2522,144.2705,144.1144,144.142,3200.0
2019-05-07 12:45:00,156.98,157.32,156.94,157.27,5693.0,144.1603,144.4726,144.1236,144.4267,5693.0
2019-05-07 12:50:00,157.27,157.65,157.26,157.58,8095.0,144.4267,144.7756,144.4175,144.7113,8095.0
2019-05-07 12:55:00,157.54,157.56,157.36,157.36,8086.0,144.6746,144.693,144.5093,144.5093,8086.0
2019-05-07 13:00:00,157.29,157.35,157.12,157.13,6900.0,144.445,144.5001,144.2889,144.2981,6900.0
2019-05-07 13:05:00,157.18,157.18,156.8,156.82,6397.0,144.344,144.344,143.995,144.0134,6397.0
2019-05-07 13:10:00,156.88,157.02,156.71,156.94,9264.0,144.0685,144.1971,143.9124,144.1236,9264.0
2019-05-07 13:15:00,156.91,156.91,156.73,156.74,6080.0,144.0961,144.0961,143.9308,143.9399,6080.0
2019-05-07 13:20:00,156.72,156.88,156.6,156.66,9601.0,143.9216,144.0685,143.8114,143.8665,9601.0
2019-05-07 13:25:00,156.64,156.64,156.34,156.34,5637.0,143.8481,143.8481,143.5726,143.5726,5637.0
2019-05-07 13:30:00,156.33,156.42,156.1,156.42,15569.0,143.5634,143.6461,143.3522,143.6461,15569.0
2019-05-07 13:35:00,156.4,156.55,156.21,156.24,12395.0,143.6277,143.7655,143.4532,143.4808,12395.0
2019-05-07 13:40:00,156.17,156.23,155.69,155.69,24271.0,143.4165,143.4716,142.9757,142.9757,24271.0
2019-05-07 13:45:00,155.72,156.13,155.68,156.13,16981.0,143.0032,143.3798,142.9665,143.3798,16981.0
2019-05-07 13:50:00,156.09,156.4,156.01,156.11,11233.0,143.343,143.6277,143.2696,143.3614,11233.0
2019-05-07 13:55:00,156.15,156.16,155.86,155.87,20038.0,143.3981,143.4073,143.1318,143.141,20038.0
2019-05-07 14:00:00,155.86,155.91,155.4,155.4,26796.0,143.1318,143.1777,142.7094,142.7094,26796.0
2019-05-07 14:05:00,155.45,156.07,155.42,155.9,16150.0,142.7553,143.3247,142.7277,143.1685,16150.0
2019-05-07 14:10:00,155.94,156.1,155.76,155.85,13768.0,143.2053,143.3522,143.04,143.1226,13768.0
2019-05-07 14:15:00,155.85,156.1,155.8,155.94,10934.0,143.1226,143.3522,143.0767,143.2053,10934.0
2019-05-07 14:20:00,155.99,156.3,155.92,155.94,12859.0,143.2512,143.5359,143.1869,143.2053,12859.0
2019-05-07 14:25:00,155.94,156.06,155.82,155.86,10039.0,143.2053,143.3155,143.0951,143.1318,10039.0
2019-05-07 14:30:00,155.9,156.06,155.74,155.79,11288.0,143.1685,143.3155,143.0216,143.0675,11288.0
2019-05-07 14:35:00,155.74,155.81,155.43,155.49,18203.0,143.0216,143.0859,142.7369,142.792,18203.0
2019-05-07 14:40:00,155.49,155.87,155.4,155.4,16256.0,142.792,143.141,142.7094,142.7094,16256.0
2019-05-07 14:45:00,155.39,155.52,155.3,155.36,38085.0,142.7002,142.8196,142.6175,142.6726,38085.0
2019-05-07 14:50:00,155.36,155.97,155.34,155.96,34568.0,142.6726,143.2328,142.6543,143.2236,34568.0
2019-05-07 14:55:00,155.97,156.26,155.93,156.02,15522.0,143.2328,143.4991,143.1961,143.2787,15522.0
2019-05-07 15:00:00,156.04,156.36,155.91,156.22,14309.0,143.2971,143.591,143.1777,143.4624,14309.0
2019-05-07 15:05:00,156.27,156.56,155.98,156.56,14242.0,143.5083,143.7746,143.242,143.7746,14242.0
2019-05-07 15:10:00,156.54,156.98,156.51,156.69,13507.0,143.7563,144.1603,143.7287,143.894,13507.0
2019-05-07 15:15:00,156.74,156.89,156.54,156.63,10312.0,143.9399,144.0777,143.7563,143.8389,10312.0
2019-05-07 15:20:00,156.62,156.81,156.4,156.43,12359.0,143.8297,144.0042,143.6277,143.6553,12359.0
2019-05-07 15:25:00,156.39,156.59,156.39,156.43,9789.0,143.6185,143.8022,143.6185,143.6553,9789.0
2019-05-07 15:30:00,156.38,156.49,156.11,156.3,44173.0,143.6093,143.7104,143.3614,143.5359,44173.0
2019-05-07 15:35:00,156.31,156.42,156.08,156.27,41550.0,143.5451,143.6461,143.3338,143.5083,41550.0
2019-05-07 15:40:00,156.29,156.98,156.29,156.95,31567.0,143.5267,144.1603,143.5267,144.1328,31567.0
2019-05-07 15:45:00,156.96,157.16,156.82,157.16,43129.0,144.142,144.3256,144.0134,144.3256,43129.0
2019-05-07 15:50:00,157.19,157.59,157.1,157.51,61504.0,144.3532,144.7205,144.2705,144.6471,61504.0
2019-05-07 15:55:00,157.54,157.88,157.43,157.76,94830.0,144.6746,144.9868,144.5736,144.8766,94830.0
2019-05-08 09:30:00,157.15,157.26,156.19,156.19,30439.0,144.3165,144.4175,143.4349,143.4349,30439.0
2019-05-08 09:35:00,156.34,157.18,156.33,156.79,9319.0,143.5726,144.344,143.5634,143.9859,9319.0
2019-05-08 09:40:00,156.88,157.68,156.76,156.78,31589.0,144.0685,144.8032,143.9583,143.9767,31589.0
2019-05-08 09:45:00,156.83,156.91,156.42,156.5,56560.0,144.0226,144.0961,143.6461,143.7195,56560.0
2019-05-08 09:50:00,156.5,156.53,155.75,155.96,41626.0,143.7195,143.7471,143.0308,143.2236,41626.0
2019-05-08 09:55:00,156.03,156.45,155.51,155.83,26925.0,143.2879,143.6736,142.8104,143.1043,26925.0
2019-05-08 10:00:00,155.85,156.13,155.56,155.81,18830.0,143.1226,143.3798,142.8563,143.0859,18830.0
2019-05-08 10:05:00,155.82,156.11,155.74,156.08,22475.0,143.0951,143.3614,143.0216,143.3338,22475.0
2019-05-08 10:10:00,156.0,156.0,155.45,155.7,19451.0,143.2604,143.2604,142.7553,142.9849,19451.0
2019-05-08 10:15:00,155.66,155.75,155.5,155.65,18125.0,142.9481,143.0308,142.8012,142.939,18125.0
2019-05-08 10:20:00,155.66,155.9,155.46,155.69,16333.0,142.9481,143.1685,142.7645,142.9757,16333.0
2019-05-08 10:25:00,155.7,155.88,155.45,155.61,16047.0,142.9849,143.1502,142.7553,142.9022,16047.0
2019-05-08 10:30:00,155.66,155.68,155.35,155.44,18727.0,142.9481,142.9665,142.6635,142.7461,18727.0
2019-05-08 10:35:00,155.5,155.94,155.44,155.72,19670.0,142.8012,143.2053,142.7461,143.0032,19670.0
2019-05-08 10:40:00,155.74,155.92,155.65,155.92,8942.0,143.0216,143.1869,142.939,143.1869,8942.0
2019-05-08 10:45:00,155.94,156.26,155.78,155.82,17415.0,143.2053,143.4991,143.0583,143.0951,17415.0
2019-05-08 10:50:00,155.87,155.97,155.72,155.88,11922.0,143.141,143.2328,143.0032,143.1502,11922.0
2019-05-08 10:55:00,155.82,156.74,155.6,156.65,21942.0,143.0951,143.9399,142.893,143.8573,21942.0
2019-05-08 11:00:00,156.55,157.5,156.54,157.07,43968.0,143.7655,144.6379,143.7563,144.243,43968.0
2019-05-08 11:05:00,157.07,157.79,156.99,157.28,24155.0,144.243,144.9042,144.1695,144.4358,24155.0
2019-05-08 11:10:00,157.3,157.62,157.21,157.4,30384.0,144.4542,144.7481,144.3716,144.546,30384.0
2019-05-08 11:15:00,157.4,157.66,157.23,157.34,16555.0,144.546,144.7848,144.3899,144.4909,16555.0
2019-05-08 11:20:00,157.31,157.47,157.11,157.26,11512.0,144.4634,144.6103,144.2797,144.4175,11512.0
2019-05-08 11:25:00,157.34,157.45,156.94,157.15,18104.0,144.4909,144.592,144.1236,144.3165,18104.0
2019-05-08 11:30:00,157.11,157.23,156.57,156.83,18912.0,144.2797,144.3899,143.7838,144.0226,18912.0
2019-05-08 11:35:00,156.87,156.88,156.4,156.47,9115.0,144.0593,144.0685,143.6277,143.692,9115.0
2019-05-08 11:40:00,156.47,156.64,156.34,156.53,8353.0,143.692,143.8481,143.5726,143.7471,8353.0
2019-05-08 11:45:00,156.5,156.81,156.41,156.77,9564.0,143.7195,144.0042,143.6369,143.9675,9564.0
2019-05-08 11:50:00,156.78,156.94,156.69,156.93,7244.0,143.9767,144.1236,143.894,144.1144,7244.0
2019-05-08 11:55:00,156.93,157.2,156.91,156.96,5601.0,144.1144,144.3624,144.0961,144.142,5601.0
2019-05-08 12:00:00,156.99,156.99,156.38,156.38,5334.0,144.1695,144.1695,143.6093,143.6093,5334.0
2019-05-08 12:05:00,156.46,156.58,156.28,156.37,14759.0,143.6828,143.793,143.5175,143.6002,14759.0
2019-05-08 12:10:00,156.39,156.44,156.23,156.28,5560.0,143.6185,143.6644,143.4716,143.5175,5560.0
2019-05-08 12:15:00,156.27,156.49,156.2,156.42,7540.0,143.5083,143.7104,143.444,143.6461,7540.0
2019-05-08 12:20:00,156.38,156.63,156.33,156.48,7564.0,143.6093,143.8389,143.5634,143.7012,7564.0
2019-05-08 12:25:00,156.54,156.77,156.49,156.77,7623.0,143.7563,143.9675,143.7104,143.9675,7623.0
2019-05-08 12:30:00,156.62,156.72,156.54,156.64,6765.0,143.8297,143.9216,143.7563,143.8481,6765.0
2019-05-08 12:35:00,156.63,156.83,156.6,156.7,8518.0,143.8389,144.0226,143.8114,143.9032,8518.0
2019-05-08 12:40:00,156.73,156.82,156.73,156.77,5185.0,143.9308,144.0134,143.9308,143.9675,5185.0
2019-05-08 12:45:00,156.77,157.08,156.77,156.9,7309.0,143.9675,144.2522,143.9675,144.0869,7309.0
2019-05-08 12:50:00,156.97,157.26,156.96,157.12,6151.0,144.1512,144.4175,144.142,144.2889,6151.0
2019-05-08 12:55:00,157.13,157.3,157.07,157.21,7036.0,144.2981,144.4542,144.243,144.3716,7036.0
2019-05-08 13:00:00,157.23,157.41,157.11,157.41,6874.0,144.3899,144.5552,144.2797,144.5552,6874.0
2019-05-08 13:05:00,157.43,157.43,157.19,157.19,4369.0,144.5736,144.5736,144.3532,144.3532,4369.0
2019-05-08 13:10:00,157.17,157.17,156.99,157.03,5668.0,144.3348,144.3348,144.1695,144.2063,5668.0
2019-05-08 13:15:00,157.03,157.12,156.85,156.93,10536.0,144.2063,144.2889,144.041,144.1144,10536.0
2019-05-08 13:20:00,156.9,156.97,156.86,156.95,5702.0,144.0869,144.1512,144.0501,144.1328,5702.0
2019-05-08 13:25:00,156.99,157.04,156.89,156.98,4499.0,144.1695,144.2154,144.0777,144.1603,4499.0
2019-05-08 13:30:00,157.0,157.01,156.78,156.9,4165.0,144.1787,144.1879,143.9767,144.0869,4165.0
2019-05-08 13:35:00,156.9,156.91,156.58,156.68,8393.0,144.0869,144.0961,143.793,143.8848,8393.0
2019-05-08 13:40:00,156.62,156.73,156.55,156.72,5927.0,143.8297,143.9308,143.7655,143.9216,5927.0
2019-05-08 13:45:00,156.74,156.75,156.49,156.65,7661.0,143.9399,143.9491,143.7104,143.8573,7661.0
2019-05-08 13:50:00,156.61,156.7,156.5,156.5,4862.0,143.8206,143.9032,143.7195,143.7195,4862.0
2019-05-08 13:55:00,156.53,156.59,156.48,156.52,6092.0,143.7471,143.8022,143.7012,143.7379,6092.0
2019-05-08 14:00:00,156.56,156.59,156.42,156.47,6489.0,143.7746,143.8022,143.6461,143.692,6489.0
2019-05-08 14:05:00,156.47,156.6,156.47,156.59,8253.0,143.692,143.8114,143.692,143.8022,8253.0
2019-05-08 14:10:00,156.56,156.56,156.35,156.42,10034.0,143.7746,143.7746,143.5818,143.6461,10034.0
2019-05-08 14:15:00,156.44,156.59,156.42,156.47,3943.0,143.6644,143.8022,143.6461,143.692,3943.0
2019-05-08 14:20:00,156.51,156.6,156.42,156.59,8302.0,143.7287,143.8114,143.6461,143.8022,8302.0
2019-05-08 14:25:00,156.62,156.67,156.5,156.51,5442.0,143.8297,143.8757,143.7195,143.7287,5442.0
2019-05-08 14:30:00,156.55,156.7,156.54,156.64,6648.0,143.7655,143.9032,143.7563,143.8481,6648.0
2019-05-08 14:35:00,156.59,156.59,156.45,156.48,3423.0,143.8022,143.8022,143.6736,143.7012,3423.0
2019-05-08 14:40:00,156.44,156.67,156.44,156.67,11276.0,143.6644,143.8757,143.6644,143.8757,11276.0
2019-05-08 14:45:00,156.65,156.66,156.39,156.47,7630.0,143.8573,143.8665,143.6185,143.692,7630.0
2019-05-08 14:50:00,156.42,156.61,156.39,156.6,11264.0,143.6461,143.8206,143.6185,143.8114,11264.0
2019-05-08 14:55:00,156.58,156.7,156.55,156.65,5983.0,143.793,143.9032,143.7655,143.8573,5983.0
2019-05-08 15:00:00,156.64,156.8,156.64,156.67,7085.0,143.8481,143.995,143.8481,143.8757,7085.0
2019-05-08 15:05:00,156.63,156.66,156.51,156.56,8506.0,143.8389,143.8665,143.7287,143.7746,8506.0
2019-05-08 15:10:00,156.57,156.64,156.52,156.59,9778.0,143.7838,143.8481,143.7379,143.8022,9778.0
2019-05-08 15:15:00,156.54,156.72,156.5,156.68,8173.0,143.7563,143.9216,143.7195,143.8848,8173.0
2019-05-08 15:20:00,156.7,156.82,156.68,156.77,8578.0,143.9032,144.0134,143.8848,143.9675,8578.0
2019-05-08 15:25:00,156.75,156.75,156.55,156.6,11558.0,143.9491,143.9491,143.7655,143.8114,11558.0
2019-05-08 15:30:00,156.61,156.71,156.5,156.5,14612.0,143.8206,143.9124,143.7195,143.7195,14612.0
2019-05-08 15:35:00,156.52,156.59,156.5,156.56,15933.0,143.7379,143.8022,143.7195,143.7746,15933.0
2019-05-08 15:40:00,156.53,156.55,156.2,156.25,25245.0,143.7471,143.7655,143.444,143.49,25245.0
2019-05-08 15:45:00,156.25,156.35,156.04,156.08,51581.0,143.49,143.5818,143.2971,143.3338,51581.0
2019-05-08 15:50:00,156.08,156.1,155.71,155.75,89163.0,143.3338,143.3522,142.9941,143.0308,89163.0
2019-05-08 15:55:00,155.69,155.73,155.48,155.65,89438.0,142.9757,143.0124,142.7828,142.939,89438.0
2019-05-09 09:30:00,153.75,153.95,152.59,153.67,70873.0,141.1941,141.3778,140.1289,141.1207,70873.0
2019-05-09 09:35:00,153.67,153.75,152.34,152.85,34400.0,141.1207,141.1941,139.8993,140.3676,34400.0
2019-05-09 09:40:00,152.82,153.04,152.34,152.48,31308.0,140.3401,140.5421,139.8993,140.0278,31308.0
2019-05-09 09:45:00,152.38,152.54,152.06,152.22,42397.0,139.936,140.0829,139.6421,139.7891,42397.0
2019-05-09 09:50:00,152.22,152.35,151.79,152.33,25285.0,139.7891,139.9084,139.3942,139.8901,25285.0
2019-05-09 09:55:00,152.18,152.66,151.95,152.49,29292.0,139.7523,140.1931,139.5411,140.037,29292.0
2019-05-09 10:00:00,152.5,152.85,152.45,152.75,16201.0,140.0462,140.3676,140.0003,140.2758,16201.0
2019-05-09 10:05:00,152.76,152.95,152.56,152.77,22962.0,140.285,140.4595,140.1013,140.2942,22962.0
2019-05-09 10:10:00,152.74,153.32,152.73,153.28,29235.0,140.2666,140.7992,140.2574,140.7625,29235.0
2019-05-09 10:15:00,153.33,153.44,153.0,153.0,17091.0,140.8084,140.9094,140.5054,140.5054,17091.0
2019-05-09 10:20:00,153.02,153.06,152.62,152.63,9859.0,140.5237,140.5605,140.1564,140.1656,9859.0
2019-05-09 10:25:00,152.66,152.72,152.36,152.46,17135.0,140.1931,140.2482,139.9176,140.0095,17135.0
2019-05-09 10:30:00,152.45,152.59,152.35,152.54,32502.0,140.0003,140.1289,139.9084,140.0829,32502.0
2019-05-09 10:35:00,152.58,152.69,152.06,152.06,30891.0,140.1197,140.2207,139.6421,139.6421,30891.0
2019-05-09 10:40:00,152.05,152.72,152.04,152.65,16721.0,139.6329,140.2482,139.6238,140.184,16721.0
2019-05-09 10:45:00,152.61,153.0,152.61,152.95,23609.0,140.1472,140.5054,140.1472,140.4595,23609.0
2019-05-09 10:50:00,152.91,153.04,152.84,153.03,11052.0,140.4227,140.5421,140.3584,140.5329,11052.0
2019-05-09 10:55:00,153.01,153.06,152.33,152.38,13062.0,140.5146,140.5605,139.8901,139.936,13062.0
2019-05-09 11:00:00,152.39,152.64,152.27,152.64,8187.0,139.9452,140.1748,139.835,140.1748,8187.0
2019-05-09 11:05:00,152.62,152.64,152.3,152.33,6780.0,140.1564,140.1748,139.8625,139.8901,6780.0
2019-05-09 11:10:00,152.42,152.92,152.41,152.89,7095.0,139.9727,140.4319,139.9636,140.4044,7095.0
2019-05-09 11:15:00,152.91,152.92,152.74,152.86,10487.0,140.4227,140.4319,140.2666,140.3768,10487.0
2019-05-09 11:20:00,152.87,152.92,152.69,152.69,18914.0,140.386,140.4319,140.2207,140.2207,18914.0
2019-05-09 11:25:00,152.77,152.87,152.35,152.45,7890.0,140.2942,140.386,139.9084,140.0003,7890.0
2019-05-09 11:30:00,152.51,153.0,152.51,153.0,8472.0,140.0554,140.5054,140.0554,140.5054,8472.0
2019-05-09 11:35:00,153.12,153.34,153.11,153.11,4372.0,140.6156,140.8176,140.6064,140.6064,4372.0
2019-05-09 11:40:00,153.16,153.47,153.02,153.39,7186.0,140.6523,140.937,140.5237,140.8635,7186.0
2019-05-09 11:45:00,153.35,153.67,153.3,153.67,13482.0,140.8268,141.1207,140.7809,141.1207,13482.0
2019-05-09 11:50:00,153.64,153.71,153.37,153.69,7206.0,141.0931,141.1574,140.8452,141.139,7206.0
2019-05-09 11:55:00,153.66,153.81,153.55,153.67,9502.0,141.1115,141.2492,141.0105,141.1207,9502.0
2019-05-09 12:00:00,153.66,153.7,153.46,153.51,8973.0,141.1115,141.1482,140.9278,140.9737,8973.0
2019-05-09 12:05:00,153.58,154.0,153.53,153.92,8886.0,141.038,141.4237,140.9921,141.3502,8886.0
2019-05-09 12:10:00,153.95,154.2,153.87,154.19,18284.0,141.3778,141.6074,141.3043,141.5982,18284.0
2019-05-09 12:15:00,154.09,154.44,154.04,154.35,21485.0,141.5064,141.8278,141.4604,141.7451,21485.0
2019-05-09 12:20:00,154.3,154.68,154.25,154.3,15178.0,141.6992,142.0482,141.6533,141.6992,15178.0
2019-05-09 12:25:00,154.33,155.16,154.33,155.1,39982.0,141.7268,142.489,141.7268,142.4339,39982.0
2019-05-09 12:30:00,155.2,155.83,155.2,155.6,24469.0,142.5257,143.1043,142.5257,142.893,24469.0
2019-05-09 12:35:00,155.59,156.06,155.59,155.98,11191.0,142.8839,143.3155,142.8839,143.242,11191.0
2019-05-09 12:40:00,155.94,156.3,155.45,155.62,15853.0,143.2053,143.5359,142.7553,142.9114,15853.0
2019-05-09 12:45:00,155.62,155.65,155.23,155.34,5945.0,142.9114,142.939,142.5533,142.6543,5945.0
2019-05-09 12:50:00,155.45,155.51,155.16,155.41,5166.0,142.7553,142.8104,142.489,142.7186,5166.0
2019-05-09 12:55:00,155.33,155.56,155.28,155.35,3719.0,142.6451,142.8563,142.5992,142.6635,3719.0
2019-05-09 13:00:00,155.4,155.71,155.4,155.63,5438.0,142.7094,142.9941,142.7094,142.9206,5438.0
2019-05-09 13:05:00,155.51,155.53,155.26,155.31,2652.0,142.8104,142.8288,142.5808,142.6267,2652.0
2019-05-09 13:10:00,155.34,155.58,155.24,155.41,7627.0,142.6543,142.8747,142.5624,142.7186,7627.0
2019-05-09 13:15:00,155.49,155.55,155.31,155.33,5795.0,142.792,142.8471,142.6267,142.6451,5795.0
2019-05-09 13:20:00,155.25,155.45,155.25,155.4,3545.0,142.5716,142.7553,142.5716,142.7094,3545.0
2019-05-09 13:25:00,155.4,155.46,155.02,155.15,17981.0,142.7094,142.7645,142.3604,142.4798,17981.0
2019-05-09 13:30:00,155.2,155.2,154.95,155.03,9348.0,142.5257,142.5257,142.2961,142.3696,9348.0
2019-05-09 13:35:00,154.98,155.15,154.88,155.15,6783.0,142.3237,142.4798,142.2318,142.4798,6783.0
2019-05-09 13:40:00,155.16,155.35,155.1,155.31,10953.0,142.489,142.6635,142.4339,142.6267,10953.0
2019-05-09 13:45:00,155.31,155.78,155.27,155.78,5500.0,142.6267,143.0583,142.59,143.0583,5500.0
2019-05-09 13:50:00,155.72,155.78,155.48,155.49,7823.0,143.0032,143.0583,142.7828,142.792,7823.0
2019-05-09 13:55:00,155.34,155.53,155.25,155.27,11224.0,142.6543,142.8288,142.5716,142.59,11224.0
2019-05-09 14:00:00,155.3,155.53,155.18,155.29,35207.0,142.6175,142.8288,142.5073,142.6084,35207.0
2019-05-09 14:05:00,155.26,155.32,155.04,155.21,8574.0,142.5808,142.6359,142.3788,142.5349,8574.0
2019-05-09 14:10:00,155.26,155.33,155.06,155.27,4200.0,142.5808,142.6451,142.3971,142.59,4200.0
2019-05-09 14:15:00,155.31,155.32,155.05,155.05,19094.0,142.6267,142.6359,142.388,142.388,19094.0
2019-05-09 14:20:00,155.06,155.3,155.06,155.08,12196.0,142.3971,142.6175,142.3971,142.4155,12196.0
2019-05-09 14:25:00,155.14,155.14,154.94,155.07,4842.0,142.4706,142.4706,142.2869,142.4063,4842.0
2019-05-09 14:30:00,155.1,155.23,155.04,155.04,38942.0,142.4339,142.5533,142.3788,142.3788,38942.0
2019-05-09 14:35:00,155.11,155.23,155.08,155.08,8156.0,142.4431,142.5533,142.4155,142.4155,8156.0
2019-05-09 14:40:00,155.13,155.32,155.1,155.13,10177.0,142.4614,142.6359,142.4339,142.4614,10177.0
2019-05-09 14:45:00,155.09,155.12,154.88,154.88,9966.0,142.4247,142.4522,142.2318,142.2318,9966.0
2019-05-09 14:50:00,154.94,154.97,154.82,154.84,12183.0,142.2869,142.3145,142.1767,142.1951,12183.0
2019-05-09 14:55:00,154.79,154.83,154.31,154.37,13059.0,142.1492,142.1859,141.7084,141.7635,13059.0
2019-05-09 15:00:00,154.38,154.42,154.02,154.34,30520.0,141.7727,141.8094,141.4421,141.7359,30520.0
2019-05-09 15:05:00,154.38,154.41,153.9,154.0,18145.0,141.7727,141.8002,141.3319,141.4237,18145.0
2019-05-09 15:10:00,154.06,154.37,154.05,154.3,7543.0,141.4788,141.7635,141.4696,141.6992,7543.0
2019-05-09 15:15:00,154.28,154.44,154.19,154.44,14292.0,141.6808,141.8278,141.5982,141.8278,14292.0
2019-05-09 15:20:00,154.42,154.54,154.33,154.37,8483.0,141.8094,141.9196,141.7268,141.7635,8483.0
2019-05-09 15:25:00,154.38,154.89,154.38,154.83,10564.0,141.7727,142.241,141.7727,142.1859,10564.0
2019-05-09 15:30:00,154.86,155.18,154.82,155.09,44090.0,142.2135,142.5073,142.1767,142.4247,44090.0
2019-05-09 15:35:00,155.09,155.1,154.91,155.07,14840.0,142.4247,142.4339,142.2594,142.4063,14840.0
2019-05-09 15:40:00,155.08,155.18,154.96,155.12,30401.0,142.4155,142.5073,142.3053,142.4522,30401.0
2019-05-09 15:45:00,155.13,155.24,154.85,154.85,27333.0,142.4614,142.5624,142.2043,142.2043,27333.0
2019-05-09 15:50:00,154.82,155.3,154.79,155.24,37276.0,142.1767,142.6175,142.1492,142.5624,37276.0
2019-05-09 15:55:00,155.23,155.57,155.2,155.47,89711.0,142.5533,142.8655,142.5257,142.7737,89711.0
2019-05-10 09:30:00,154.82,155.03,154.12,154.47,28119.0,142.1767,142.3696,141.5339,141.8553,28119.0
2019-05-10 09:35:00,154.42,154.42,153.55,153.96,40656.0,141.8094,141.8094,141.0105,141.387,40656.0
2019-05-10 09:40:00,154.04,154.04,153.63,153.79,25427.0,141.4604,141.4604,141.0839,141.2309,25427.0
2019-05-10 09:45:00,153.9,154.0,153.61,153.7,25517.0,141.3319,141.4237,141.0656,141.1482,25517.0
2019-05-10 09:50:00,153.72,153.73,153.39,153.6,10668.0,141.1666,141.1758,140.8635,141.0564,10668.0
2019-05-10 09:55:00,153.62,153.95,153.55,153.81,13723.0,141.0747,141.3778,141.0105,141.2492,13723.0
2019-05-10 10:00:00,153.89,153.89,153.47,153.55,15629.0,141.3227,141.3227,140.937,141.0105,15629.0
2019-05-10 10:05:00,153.52,153.73,153.34,153.65,5385.0,140.9829,141.1758,140.8176,141.1023,5385.0
2019-05-10 10:10:00,153.7,153.7,153.04,153.1,13783.0,141.1482,141.1482,140.5421,140.5972,13783.0
2019-05-10 10:15:00,153.02,153.14,152.81,152.96,14036.0,140.5237,140.6339,140.3309,140.4686,14036.0
2019-05-10 10:20:00,152.94,152.95,152.75,152.76,9188.0,140.4503,140.4595,140.2758,140.285,9188.0
2019-05-10 10:25:00,152.77,152.94,152.69,152.85,11757.0,140.2942,140.4503,140.2207,140.3676,11757.0
2019-05-10 10:30:00,152.87,152.95,152.67,152.82,16239.0,140.386,140.4595,140.2023,140.3401,16239.0
2019-05-10 10:35:00,152.8,152.82,152.44,152.52,8748.0,140.3217,140.3401,139.9911,140.0646,8748.0
2019-05-10 10:40:00,152.55,152.82,151.97,152.67,25568.0,140.0921,140.3401,139.5595,140.2023,25568.0
2019-05-10 10:45:00,152.76,152.97,152.62,152.71,9888.0,140.285,140.4778,140.1564,140.2391,9888.0
2019-05-10 10:50:00,152.71,152.82,152.3,152.75,29597.0,140.2391,140.3401,139.8625,140.2758,29597.0
2019-05-10 10:55:00,152.64,152.87,152.33,152.33,8510.0,140.1748,140.386,139.8901,139.8901,8510.0
2019-05-10 11:00:00,152.36,152.4,151.98,152.36,16582.0,139.9176,139.9544,139.5687,139.9176,16582.0
2019-05-10 11:05:00,152.4,152.69,152.34,152.45,29493.0,139.9544,140.2207,139.8993,140.0003,29493.0
2019-05-10 11:10:00,152.5,152.63,152.29,152.35,15148.0,140.0462,140.1656,139.8533,139.9084,15148.0
2019-05-10 11:15:00,152.27,152.65,152.1,152.6,21783.0,139.835,140.184,139.6789,140.138,21783.0
2019-05-10 11:20:00,152.68,152.88,152.57,152.77,18192.0,140.2115,140.3952,140.1105,140.2942,18192.0
2019-05-10 11:25:00,152.78,153.0,152.5,152.54,22131.0,140.3033,140.5054,140.0462,140.0829,22131.0
2019-05-10 11:30:00,152.61,152.61,152.0,152.13,25595.0,140.1472,140.1472,139.587,139.7064,25595.0
2019-05-10 11:35:00,152.18,152.73,152.09,152.66,25699.0,139.7523,140.2574,139.6697,140.1931,25699.0
2019-05-10 11:40:00,152.58,152.59,152.13,152.28,14677.0,140.1197,140.1289,139.7064,139.8442,14677.0
2019-05-10 11:45:00,152.25,152.3,152.13,152.24,15864.0,139.8166,139.8625,139.7064,139.8074,15864.0
2019-05-10 11:50:00,152.23,152.67,152.22,152.67,19406.0,139.7982,140.2023,139.7891,140.2023,19406.0
2019-05-10 11:55:00,152.64,152.98,152.47,152.88,16884.0,140.1748,140.487,140.0187,140.3952,16884.0
2019-05-10 12:00:00,152.87,153.32,152.59,153.17,35237.0,140.386,140.7992,140.1289,140.6615,35237.0
2019-05-10 12:05:00,153.18,153.36,152.95,153.05,13430.0,140.6707,140.836,140.4595,140.5513,13430.0
2019-05-10 12:10:00,153.04,153.57,152.99,153.41,9361.0,140.5421,141.0288,140.4962,140.8819,9361.0
2019-05-10 12:15:00,153.44,153.89,153.35,153.78,11310.0,140.9094,141.3227,140.8268,141.2217,11310.0
2019-05-10 12:20:00,153.84,153.9,153.5,153.73,9852.0,141.2768,141.3319,140.9645,141.1758,9852.0
2019-05-10 12:25:00,153.84,154.14,153.74,154.07,32807.0,141.2768,141.5523,141.1849,141.488,32807.0
2019-05-10 12:30:00,154.05,154.56,154.0,154.49,23473.0,141.4696,141.938,141.4237,141.8737,23473.0
2019-05-10 12:35:00,154.46,154.56,154.3,154.35,6511.0,141.8461,141.938,141.6992,141.7451,6511.0
2019-05-10 12:40:00,154.36,154.44,154.17,154.29,4127.0,141.7543,141.8278,141.5798,141.69,4127.0
2019-05-10 12:45:00,154.28,154.28,153.8,153.84,4910.0,141.6808,141.6808,141.24,141.2768,4910.0
2019-05-10 12:50:00,153.94,154.47,153.94,154.32,4051.0,141.3686,141.8553,141.3686,141.7176,4051.0
2019-05-10 12:55:00,154.36,154.57,154.36,154.52,2001.0,141.7543,141.9472,141.7543,141.9012,2001.0
2019-05-10 13:00:00,154.45,154.86,154.32,154.73,4352.0,141.837,142.2135,141.7176,142.0941,4352.0
2019-05-10 13:05:00,154.58,154.66,154.53,154.66,2200.0,141.9563,142.0298,141.9104,142.0298,2200.0
2019-05-10 13:10:00,154.6,154.95,154.53,154.91,6745.0,141.9747,142.2961,141.9104,142.2594,6745.0
2019-05-10 13:15:00,154.89,155.24,154.73,155.13,12439.0,142.241,142.5624,142.0941,142.4614,12439.0
2019-05-10 13:20:00,155.12,155.55,155.12,155.39,5548.0,142.4522,142.8471,142.4522,142.7002,5548.0
2019-05-10 13:25:00,155.3,155.45,155.2,155.26,3690.0,142.6175,142.7553,142.5257,142.5808,3690.0
2019-05-10 13:30:00,155.3,155.33,155.06,155.32,7003.0,142.6175,142.6451,142.3971,142.6359,7003.0
2019-05-10 13:35:00,155.33,155.38,154.72,154.94,20787.0,142.6451,142.691,142.0849,142.2869,20787.0
2019-05-10 13:40:00,154.96,155.11,154.8,154.83,11165.0,142.3053,142.4431,142.1584,142.1859,11165.0
2019-05-10 13:45:00,154.77,155.37,154.77,155.3,5700.0,142.1308,142.6818,142.1308,142.6175,5700.0
2019-05-10 13:50:00,155.3,155.37,155.13,155.13,6495.0,142.6175,142.6818,142.4614,142.4614,6495.0
2019-05-10 13:55:00,155.11,155.2,155.04,155.06,6733.0,142.4431,142.5257,142.3788,142.3971,6733.0
2019-05-10 14:00:00,155.09,155.45,155.08,155.45,12340.0,142.4247,142.7553,142.4155,142.7553,12340.0
2019-05-10 14:05:00,155.4,155.44,155.32,155.44,6448.0,142.7094,142.7461,142.6359,142.7461,6448.0
2019-05-10 14:10:00,155.42,155.42,155.07,155.15,8532.0,142.7277,142.7277,142.4063,142.4798,8532.0
2019-05-10 14:15:00,155.09,155.09,154.61,154.68,12749.0,142.4247,142.4247,141.9839,142.0482,12749.0
2019-05-10 14:20:00,154.71,154.88,154.43,154.51,8757.0,142.0757,142.2318,141.8186,141.8921,8757.0
2019-05-10 14:25:00,154.44,154.71,154.41,154.69,6504.0,141.8278,142.0757,141.8002,142.0574,6504.0
2019-05-10 14:30:00,154.69,154.87,154.65,154.73,5565.0,142.0574,142.2227,142.0206,142.0941,5565.0
2019-05-10 14:35:00,154.75,154.97,154.67,154.95,4225.0,142.1125,142.3145,142.039,142.2961,4225.0
2019-05-10 14:40:00,155.0,155.24,154.91,154.91,7356.0,142.342,142.5624,142.2594,142.2594,7356.0
2019-05-10 14:45:00,154.97,155.17,154.97,155.13,3060.0,142.3145,142.4982,142.3145,142.4614,3060.0
2019-05-10 14:50:00,155.17,155.61,155.17,155.39,5671.0,142.4982,142.9022,142.4982,142.7002,5671.0
2019-05-10 14:55:00,155.45,155.48,155.22,155.26,10167.0,142.7553,142.7828,142.5441,142.5808,10167.0
2019-05-10 15:00:00,155.28,155.56,155.28,155.54,9736.0,142.5992,142.8563,142.5992,142.8379,9736.0
2019-05-10 15:05:00,155.51,155.61,155.32,155.4,9726.0,142.8104,142.9022,142.6359,142.7094,9726.0
2019-05-10 15:10:00,155.42,155.58,155.3,155.54,7519.0,142.7277,142.8747,142.6175,142.8379,7519.0
2019-05-10 15:15:00,155.57,156.09,155.42,155.97,17777.0,142.8655,143.343,142.7277,143.2328,17777.0
2019-05-10 15:20:00,155.96,156.21,155.83,156.14,16135.0,143.2236,143.4532,143.1043,143.3889,16135.0
2019-05-10 15:25:00,156.18,156.34,156.03,156.23,18052.0,143.4257,143.5726,143.2879,143.4716,18052.0
2019-05-10 15:30:00,156.17,156.21,155.85,155.85,19635.0,143.4165,143.4532,143.1226,143.1226,19635.0
2019-05-10 15:35:00,155.81,155.83,155.43,155.55,13732.0,143.0859,143.1043,142.7369,142.8471,13732.0
2019-05-10 15:40:00,155.57,155.58,155.33,155.39,16020.0,142.8655,142.8747,142.6451,142.7002,16020.0
2019-05-10 15:45:00,155.38,155.63,155.04,155.04,33519.0,142.691,142.9206,142.3788,142.3788,33519.0
2019-05-10 15:50:00,155.06,155.42,155.04,155.38,48472.0,142.3971,142.7277,142.3788,142.691,48472.0
2019-05-10 15:55:00,155.38,156.22,155.33,156.01,81313.0,142.691,143.4624,142.6451,143.2696,81313.0
2019-05-13 09:30:00,150.0,150.55,148.69,149.72,147225.0,137.7504,138.2554,136.5473,137.4932,147225.0
2019-05-13 09:35:00,149.52,150.15,149.02,149.42,57593.0,137.3096,137.8881,136.8504,137.2177,57593.0
2019-05-13 09:40:00,149.56,150.05,149.19,149.21,41880.0,137.3463,137.7963,137.0065,137.0249,41880.0
2019-05-13 09:45:00,149.28,149.41,148.53,148.55,88257.0,137.0892,137.2085,136.4004,136.4188,88257.0
2019-05-13 09:50:00,148.57,148.81,148.21,148.5,69538.0,136.4371,136.6575,136.1065,136.3729,69538.0
2019-05-13 09:55:00,148.49,148.82,148.23,148.73,23240.0,136.3637,136.6667,136.1249,136.5841,23240.0
2019-05-13 10:00:00,148.72,148.72,147.7,147.8,63005.0,136.5749,136.5749,135.6382,135.73,63005.0
2019-05-13 10:05:00,147.76,148.02,147.38,147.78,32808.0,135.6933,135.9321,135.3443,135.7117,32808.0
2019-05-13 10:10:00,147.83,147.96,147.68,147.96,23787.0,135.7576,135.877,135.6198,135.877,23787.0
2019-05-13 10:15:00,147.9,148.46,147.85,148.34,24700.0,135.8219,136.3361,135.7759,136.2259,24700.0
2019-05-13 10:20:00,148.43,148.43,147.84,148.25,22970.0,136.3086,136.3086,135.7668,136.1433,22970.0
2019-05-13 10:25:00,148.37,148.37,147.94,148.17,20755.0,136.2535,136.2535,135.8586,136.0698,20755.0
2019-05-13 10:30:00,148.13,148.13,147.5,147.63,27147.0,136.0331,136.0331,135.4545,135.5739,27147.0
2019-05-13 10:35:00,147.68,148.04,147.44,147.73,29310.0,135.6198,135.9504,135.3994,135.6657,29310.0
2019-05-13 10:40:00,147.75,148.06,147.56,148.06,30092.0,135.6841,135.9688,135.5096,135.9688,30092.0
2019-05-13 10:45:00,148.02,148.14,147.45,147.46,24130.0,135.9321,136.0423,135.4086,135.4178,24130.0
2019-05-13 10:50:00,147.45,147.69,147.33,147.43,24084.0,135.4086,135.629,135.2984,135.3902,24084.0
2019-05-13 10:55:00,147.5,147.66,147.26,147.3,36775.0,135.4545,135.6015,135.2341,135.2709,36775.0
2019-05-13 11:00:00,147.33,147.45,146.87,146.95,80626.0,135.2984,135.4086,134.876,134.9494,80626.0
2019-05-13 11:05:00,146.94,147.47,146.87,147.25,14244.0,134.9403,135.427,134.876,135.2249,14244.0
2019-05-13 11:10:00,147.21,147.27,147.01,147.25,17466.0,135.1882,135.2433,135.0045,135.2249,17466.0
2019-05-13 11:15:00,147.26,147.26,146.73,146.73,14676.0,135.2341,135.2341,134.7474,134.7474,14676.0
2019-05-13 11:20:00,146.77,147.2,146.61,147.03,29147.0,134.7841,135.179,134.6372,135.0229,29147.0
2019-05-13 11:25:00,147.09,147.24,146.82,146.9,22900.0,135.078,135.2158,134.8301,134.9035,22900.0
2019-05-13 11:30:00,146.94,147.27,146.94,147.15,18362.0,134.9403,135.2433,134.9403,135.1331,18362.0
2019-05-13 11:35:00,147.07,147.11,146.6,146.62,19138.0,135.0596,135.0964,134.628,134.6464,19138.0
2019-05-13 11:40:00,146.69,146.81,146.0,146.18,48707.0,134.7107,134.8209,134.077,134.2423,48707.0
2019-05-13 11:45:00,146.2,146.37,145.9,145.9,23848.0,134.2607,134.4168,133.9852,133.9852,23848.0
2019-05-13 11:50:00,145.91,146.13,145.84,146.13,18363.0,133.9944,134.1964,133.9301,134.1964,18363.0
2019-05-13 11:55:00,146.13,146.65,146.04,146.53,21920.0,134.1964,134.6739,134.1138,134.5637,21920.0
2019-05-13 12:00:00,146.55,146.55,146.24,146.34,21946.0,134.5821,134.5821,134.2974,134.3893,21946.0
2019-05-13 12:05:00,146.34,146.41,145.98,146.13,16239.0,134.3893,134.4535,134.0587,134.1964,16239.0
2019-05-13 12:10:00,146.17,146.51,146.15,146.48,14759.0,134.2331,134.5454,134.2148,134.5178,14759.0
2019-05-13 12:15:00,146.49,146.49,146.15,146.46,7931.0,134.527,134.527,134.2148,134.4995,7931.0
2019-05-13 12:20:00,146.51,146.67,146.38,146.55,10886.0,134.5454,134.6923,134.426,134.5821,10886.0
2019-05-13 12:25:00,146.54,146.58,146.04,146.26,12020.0,134.5729,134.6097,134.1138,134.3158,12020.0
2019-05-13 12:30:00,146.31,146.46,146.22,146.22,11024.0,134.3617,134.4995,134.2791,134.2791,11024.0
2019-05-13 12:35:00,146.21,146.56,146.21,146.29,9157.0,134.2699,134.5913,134.2699,134.3433,9157.0
2019-05-13 12:40:00,146.35,146.38,146.16,146.21,7198.0,134.3984,134.426,134.224,134.2699,7198.0
2019-05-13 12:45:00,146.25,146.5,146.18,146.38,47588.0,134.3066,134.5362,134.2423,134.426,47588.0
2019-05-13 12:50:00,146.38,146.38,145.94,146.13,29721.0,134.426,134.426,134.0219,134.1964,29721.0
2019-05-13 12:55:00,146.09,146.09,145.51,145.59,21620.0,134.1597,134.1597,133.627,133.7005,21620.0
2019-05-13 13:00:00,145.58,145.58,145.18,145.32,17454.0,133.6913,133.6913,133.324,133.4525,17454.0
2019-05-13 13:05:00,145.32,145.67,145.29,145.53,32173.0,133.4525,133.774,133.425,133.6454,32173.0
2019-05-13 13:10:00,145.56,145.77,145.52,145.73,11487.0,133.673,133.8658,133.6362,133.8291,11487.0
2019-05-13 13:15:00,145.73,145.76,145.34,145.34,23353.0,133.8291,133.8566,133.4709,133.4709,23353.0
2019-05-13 13:20:00,145.3,145.43,145.24,145.34,16917.0,133.4342,133.5536,133.3791,133.4709,16917.0
2019-05-13 13:25:00,145.35,145.63,145.35,145.56,21475.0,133.4801,133.7372,133.4801,133.673,21475.0
2019-05-13 13:30:00,145.54,145.95,145.49,145.82,26785.0,133.6546,134.0311,133.6087,133.9117,26785.0
2019-05-13 13:35:00,145.78,146.37,145.61,146.22,21036.0,133.875,134.4168,133.7189,134.2791,21036.0
2019-05-13 13:40:00,146.22,146.46,146.09,146.12,14748.0,134.2791,134.4995,134.1597,134.1872,14748.0
2019-05-13 13:45:00,146.06,146.33,145.98,146.31,12696.0,134.1321,134.3801,134.0587,134.3617,12696.0
2019-05-13 13:50:00,146.36,146.48,146.31,146.38,7972.0,134.4076,134.5178,134.3617,134.426,7972.0
2019-05-13 13:55:00,146.39,146.58,146.34,146.52,11278.0,134.4352,134.6097,134.3893,134.5546,11278.0
2019-05-13 14:00:00,146.53,146.54,146.31,146.43,11499.0,134.5637,134.5729,134.3617,134.4719,11499.0
2019-05-13 14:05:00,146.5,146.72,146.22,146.38,18517.0,134.5362,134.7382,134.2791,134.426,18517.0
2019-05-13 14:10:00,146.36,146.36,145.78,145.85,12853.0,134.4076,134.4076,133.875,133.9393,12853.0
2019-05-13 14:15:00,145.85,146.01,145.84,145.88,11084.0,133.9393,134.0862,133.9301,133.9668,11084.0
2019-05-13 14:20:00,145.93,146.46,145.89,146.4,38480.0,134.0127,134.4995,133.976,134.4444,38480.0
2019-05-13 14:25:00,146.42,147.28,146.39,146.99,68392.0,134.4627,135.2525,134.4352,134.9862,68392.0
2019-05-13 14:30:00,147.11,147.36,146.78,146.81,54873.0,135.0964,135.326,134.7933,134.8209,54873.0
2019-05-13 14:35:00,146.82,147.11,146.62,146.89,16351.0,134.8301,135.0964,134.6464,134.8943,16351.0
2019-05-13 14:40:00,146.9,147.18,146.54,146.83,17757.0,134.9035,135.1607,134.5729,134.8392,17757.0
2019-05-13 14:45:00,146.88,147.22,146.75,147.05,19109.0,134.8852,135.1974,134.7658,135.0413,19109.0
2019-05-13 14:50:00,147.12,147.37,146.96,147.2,29530.0,135.1056,135.3351,134.9586,135.179,29530.0
2019-05-13 14:55:00,147.21,147.27,146.92,146.96,17626.0,135.1882,135.2433,134.9219,134.9586,17626.0
2019-05-13 15:00:00,146.91,147.13,146.6,146.68,13867.0,134.9127,135.1147,134.628,134.7015,13867.0
2019-05-13 15:05:00,146.7,147.29,146.62,147.06,21398.0,134.7199,135.2617,134.6464,135.0505,21398.0
2019-05-13 15:10:00,147.12,147.17,146.86,146.89,8520.0,135.1056,135.1515,134.8668,134.8943,8520.0
2019-05-13 15:15:00,146.87,146.99,146.65,146.65,19981.0,134.876,134.9862,134.6739,134.6739,19981.0
2019-05-13 15:20:00,146.69,146.73,146.34,146.36,16747.0,134.7107,134.7474,134.3893,134.4076,16747.0
2019-05-13 15:25:00,146.34,146.45,146.11,146.29,27189.0,134.3893,134.4903,134.178,134.3433,27189.0
2019-05-13 15:30:00,146.25,146.27,145.95,146.13,32961.0,134.3066,134.325,134.0311,134.1964,32961.0
2019-05-13 15:35:00,146.13,146.19,145.89,146.04,35330.0,134.1964,134.2515,133.976,134.1138,35330.0
2019-05-13 15:40:00,146.06,146.21,145.98,146.04,37868.0,134.1321,134.2699,134.0587,134.1138,37868.0
2019-05-13 15:45:00,146.06,146.37,146.04,146.17,47216.0,134.1321,134.4168,134.1138,134.2331,47216.0
2019-05-13 15:50:00,146.22,146.4,146.14,146.39,40998.0,134.2791,134.4444,134.2056,134.4352,40998.0
2019-05-13 15:55:00,146.35,146.6,146.23,146.32,85104.0,134.3984,134.628,134.2882,134.3709,85104.0
2019-05-14 09:30:00,146.22,148.93,145.45,148.45,148878.0,134.2791,136.7677,133.5719,136.3269,148878.0
2019-05-14 09:35:00,148.18,148.5,147.32,147.73,44680.0,136.079,136.3729,135.2892,135.6657,44680.0
2019-05-14 09:40:00,147.7,148.37,147.41,147.89,41949.0,135.6382,136.2535,135.3719,135.8127,41949.0
2019-05-14 09:45:00,147.97,148.05,146.88,147.06,47302.0,135.8861,135.9596,134.8852,135.0505,47302.0
2019-05-14 09:50:00,147.02,147.2,146.65,147.0,48635.0,135.0137,135.179,134.6739,134.9954,48635.0
2019-05-14 09:55:00,146.99,147.1,146.51,146.8,29683.0,134.9862,135.0872,134.5454,134.8117,29683.0
2019-05-14 10:00:00,146.8,147.39,146.79,147.18,53390.0,134.8117,135.3535,134.8025,135.1607,53390.0
2019-05-14 10:05:00,147.16,147.5,146.68,146.68,36918.0,135.1423,135.4545,134.7015,134.7015,36918.0
2019-05-14 10:10:00,146.65,146.88,146.09,146.22,25707.0,134.6739,134.8852,134.1597,134.2791,25707.0
2019-05-14 10:15:00,146.27,146.63,146.16,146.22,18712.0,134.325,134.6556,134.224,134.2791,18712.0
2019-05-14 10:20:00,146.25,146.7,146.21,146.7,12507.0,134.3066,134.7199,134.2699,134.7199,12507.0
2019-05-14 10:25:00,146.66,146.78,146.55,146.56,18117.0,134.6831,134.7933,134.5821,134.5913,18117.0
2019-05-14 10:30:00,146.55,147.26,146.54,146.9,50639.0,134.5821,135.2341,134.5729,134.9035,50639.0
2019-05-14 10:35:00,146.85,147.29,146.83,147.07,40307.0,134.8576,135.2617,134.8392,135.0596,40307.0
2019-05-14 10:40:00,147.08,147.48,147.02,147.24,29524.0,135.0688,135.4362,135.0137,135.2158,29524.0
2019-05-14 10:45:00,147.26,147.26,146.82,147.0,20246.0,135.2341,135.2341,134.8301,134.9954,20246.0
2019-05-14 10:50:00,146.97,146.98,146.58,146.59,11606.0,134.9678,134.977,134.6097,134.6188,11606.0
2019-05-14 10:55:00,146.68,147.0,146.63,147.0,22012.0,134.7015,134.9954,134.6556,134.9954,22012.0
2019-05-14 11:00:00,146.99,147.04,146.77,146.98,10641.0,134.9862,135.0321,134.7841,134.977,10641.0
2019-05-14 11:05:00,146.98,147.19,146.87,146.87,18070.0,134.977,135.1698,134.876,134.876,18070.0
2019-05-14 11:10:00,146.87,147.08,146.83,146.88,22575.0,134.876,135.0688,134.8392,134.8852,22575.0
2019-05-14 11:15:00,146.88,146.9,146.58,146.78,12588.0,134.8852,134.9035,134.6097,134.7933,12588.0
2019-05-14 11:20:00,146.84,147.11,146.61,146.97,20524.0,134.8484,135.0964,134.6372,134.9678,20524.0
2019-05-14 11:25:00,147.0,147.18,146.89,147.01,40890.0,134.9954,135.1607,134.8943,135.0045,40890.0
2019-05-14 11:30:00,147.03,147.46,146.98,147.44,7273.0,135.0229,135.4178,134.977,135.3994,7273.0
2019-05-14 11:35:00,147.46,147.95,147.46,147.75,38704.0,135.4178,135.8678,135.4178,135.6841,38704.0
2019-05-14 11:40:00,147.8,148.11,147.7,147.96,16040.0,135.73,136.0147,135.6382,135.877,16040.0
2019-05-14 11:45:00,147.99,148.32,147.98,148.28,6974.0,135.9045,136.2076,135.8953,136.1708,6974.0
2019-05-14 11:50:00,148.33,148.37,148.14,148.22,15521.0,136.2167,136.2535,136.0423,136.1157,15521.0
2019-05-14 11:55:00,148.21,148.51,148.11,148.25,49593.0,136.1065,136.382,136.0147,136.1433,49593.0
2019-05-14 12:00:00,148.33,148.35,148.23,148.25,5705.0,136.2167,136.2351,136.1249,136.1433,5705.0
2019-05-14 12:05:00,148.25,148.39,148.18,148.26,5515.0,136.1433,136.2718,136.079,136.1525,5515.0
2019-05-14 12:10:00,148.26,148.42,148.0,148.01,39604.0,136.1525,136.2994,135.9137,135.9229,39604.0
2019-05-14 12:15:00,148.0,148.02,147.47,147.57,31500.0,135.9137,135.9321,135.427,135.5188,31500.0
2019-05-14 12:20:00,147.59,147.7,147.42,147.59,12187.0,135.5372,135.6382,135.3811,135.5372,12187.0
2019-05-14 12:25:00,147.61,147.7,147.52,147.53,6754.0,135.5555,135.6382,135.4729,135.4821,6754.0
2019-05-14 12:30:00,147.54,147.61,147.41,147.61,10275.0,135.4913,135.5555,135.3719,135.5555,10275.0
2019-05-14 12:35:00,147.62,147.87,147.51,147.82,34861.0,135.5647,135.7943,135.4637,135.7484,34861.0
2019-05-14 12:40:00,147.82,147.9,147.69,147.69,8237.0,135.7484,135.8219,135.629,135.629,8237.0
2019-05-14 12:45:00,147.71,147.91,147.65,147.91,5627.0,135.6474,135.831,135.5923,135.831,5627.0
2019-05-14 12:50:00,147.9,148.02,147.79,147.99,15725.0,135.8219,135.9321,135.7208,135.9045,15725.0
2019-05-14 12:55:00,147.96,148.0,147.85,147.85,8669.0,135.877,135.9137,135.7759,135.7759,8669.0
2019-05-14 13:00:00,147.88,148.09,147.86,148.08,10272.0,135.8035,135.9963,135.7851,135.9872,10272.0
2019-05-14 13:05:00,148.08,148.14,147.91,147.98,13175.0,135.9872,136.0423,135.831,135.8953,13175.0
2019-05-14 13:10:00,147.97,148.28,147.96,148.25,7289.0,135.8861,136.1708,135.877,136.1433,7289.0
2019-05-14 13:15:00,148.25,148.27,148.11,148.15,15634.0,136.1433,136.1616,136.0147,136.0514,15634.0
2019-05-14 13:20:00,148.15,148.3,148.05,148.25,8628.0,136.0514,136.1892,135.9596,136.1433,8628.0
2019-05-14 13:25:00,148.24,148.37,148.2,148.34,8900.0,136.1341,136.2535,136.0974,136.2259,8900.0
2019-05-14 13:30:00,148.37,148.49,148.37,148.42,10810.0,136.2535,136.3637,136.2535,136.2994,10810.0
2019-05-14 13:35:00,148.45,148.67,148.42,148.63,7423.0,136.3269,136.529,136.2994,136.4922,7423.0
2019-05-14 13:40:00,148.6,148.6,148.42,148.46,4941.0,136.4647,136.4647,136.2994,136.3361,4941.0
2019-05-14 13:45:00,148.52,148.58,148.46,148.57,5753.0,136.3912,136.4463,136.3361,136.4371,5753.0
2019-05-14 13:50:00,148.61,148.75,148.6,148.65,9310.0,136.4739,136.6024,136.4647,136.5106,9310.0
2019-05-14 13:55:00,148.65,148.67,148.52,148.59,4972.0,136.5106,136.529,136.3912,136.4555,4972.0
2019-05-14 14:00:00,148.6,148.69,148.21,148.21,8793.0,136.4647,136.5473,136.1065,136.1065,8793.0
2019-05-14 14:05:00,148.19,148.33,148.12,148.33,5448.0,136.0882,136.2167,136.0239,136.2167,5448.0
2019-05-14 14:10:00,148.3,148.34,148.17,148.31,4545.0,136.1892,136.2259,136.0698,136.1984,4545.0
2019-05-14 14:15:00,148.34,148.49,148.24,148.27,14574.0,136.2259,136.3637,136.1341,136.1616,14574.0
2019-05-14 14:20:00,148.24,148.38,148.13,148.15,7981.0,136.1341,136.2627,136.0331,136.0514,7981.0
2019-05-14 14:25:00,148.13,148.24,148.01,148.14,9330.0,136.0331,136.1341,135.9229,136.0423,9330.0
2019-05-14 14:30:00,148.07,148.2,148.03,148.2,9016.0,135.978,136.0974,135.9412,136.0974,9016.0
2019-05-14 14:35:00,148.16,148.26,148.11,148.26,7069.0,136.0606,136.1525,136.0147,136.1525,7069.0
2019-05-14 14:40:00,148.28,148.3,148.18,148.24,8899.0,136.1708,136.1892,136.079,136.1341,8899.0
2019-05-14 14:45:00,148.22,148.23,147.56,147.59,13342.0,136.1157,136.1249,135.5096,135.5372,13342.0
2019-05-14 14:50:00,147.56,147.69,147.36,147.58,16781.0,135.5096,135.629,135.326,135.528,16781.0
2019-05-14 14:55:00,147.59,147.86,147.58,147.82,7485.0,135.5372,135.7851,135.528,135.7484,7485.0
2019-05-14 15:00:00,147.82,147.91,147.75,147.88,9260.0,135.7484,135.831,135.6841,135.8035,9260.0
2019-05-14 15:05:00,147.89,147.89,147.66,147.82,18957.0,135.8127,135.8127,135.6015,135.7484,18957.0
2019-05-14 15:10:00,147.79,147.79,147.61,147.69,9766.0,135.7208,135.7208,135.5555,135.629,9766.0
2019-05-14 15:15:00,147.7,147.73,147.55,147.7,9802.0,135.6382,135.6657,135.5004,135.6382,9802.0
2019-05-14 15:20:00,147.7,147.8,147.65,147.78,11314.0,135.6382,135.73,135.5923,135.7117,11314.0
2019-05-14 15:25:00,147.79,147.86,147.72,147.75,8693.0,135.7208,135.7851,135.6566,135.6841,8693.0
2019-05-14 15:30:00,147.73,147.78,147.22,147.22,23473.0,135.6657,135.7117,135.1974,135.1974,23473.0
2019-05-14 15:35:00,147.19,147.28,147.0,147.22,48827.0,135.1698,135.2525,134.9954,135.1974,48827.0
2019-05-14 15:40:00,147.21,147.36,147.18,147.18,25530.0,135.1882,135.326,135.1607,135.1607,25530.0
2019-05-14 15:45:00,147.17,147.28,147.03,147.19,39796.0,135.1515,135.2525,135.0229,135.1698,39796.0
2019-05-14 15:50:00,147.22,147.22,146.93,147.14,36194.0,135.1974,135.1974,134.9311,135.1239,36194.0
2019-05-14 15:55:00,147.15,147.29,147.06,147.16,87051.0,135.1331,135.2617,135.0505,135.1423,87051.0
2019-05-15 09:30:00,145.8,146.1,144.54,145.21,55540.0,133.8934,134.1689,132.7362,133.3515,55540.0
2019-05-15 09:35:00,145.2,145.5,144.58,144.66,28569.0,133.3423,133.6179,132.773,132.8464,28569.0
2019-05-15 09:40:00,144.8,144.9,144.02,144.6,26998.0,132.975,133.0668,132.2587,132.7913,26998.0
2019-05-15 09:45:00,144.57,145.2,144.47,145.19,80563.0,132.7638,133.3423,132.672,133.3332,80563.0
2019-05-15 09:50:00,145.22,145.46,144.82,145.44,21501.0,133.3607,133.5811,132.9934,133.5628,21501.0
2019-05-15 09:55:00,145.38,145.63,145.27,145.42,41180.0,133.5076,133.7372,133.4066,133.5444,41180.0
2019-05-15 10:00:00,145.35,145.42,144.95,145.09,27618.0,133.4801,133.5444,133.1128,133.2413,27618.0
2019-05-15 10:05:00,145.11,145.29,144.82,145.04,14204.0,133.2597,133.425,132.9934,133.1954,14204.0
2019-05-15 10:10:00,145.07,146.1,144.82,146.09,25801.0,133.223,134.1689,132.9934,134.1597,25801.0
2019-05-15 10:15:00,146.06,146.34,145.65,145.69,20936.0,134.1321,134.3893,133.7556,133.7923,20936.0
2019-05-15 10:20:00,145.66,145.89,145.34,145.88,40041.0,133.7648,133.976,133.4709,133.9668,40041.0
2019-05-15 10:25:00,145.88,146.15,145.77,146.14,28193.0,133.9668,134.2148,133.8658,134.2056,28193.0
2019-05-15 10:30:00,146.21,146.38,145.95,146.05,17229.0,134.2699,134.426,134.0311,134.1229,17229.0
2019-05-15 10:35:00,146.19,146.38,146.03,146.12,4891.0,134.2515,134.426,134.1046,134.1872,4891.0
2019-05-15 10:40:00,146.05,146.58,146.05,146.52,7315.0,134.1229,134.6097,134.1229,134.5546,7315.0
2019-05-15 10:45:00,146.45,146.56,146.26,146.44,7177.0,134.4903,134.5913,134.3158,134.4811,7177.0
2019-05-15 10:50:00,146.44,146.57,146.29,146.31,10244.0,134.4811,134.6005,134.3433,134.3617,10244.0
2019-05-15 10:55:00,146.4,146.46,145.94,146.02,19438.0,134.4444,134.4995,134.0219,134.0954,19438.0
2019-05-15 11:00:00,146.02,146.08,145.71,145.71,20194.0,134.0954,134.1505,133.8107,133.8107,20194.0
2019-05-15 11:05:00,145.71,145.83,145.52,145.65,12072.0,133.8107,133.9209,133.6362,133.7556,12072.0
2019-05-15 11:10:00,145.66,145.84,145.59,145.73,21350.0,133.7648,133.9301,133.7005,133.8291,21350.0
2019-05-15 11:15:00,145.69,145.69,145.36,145.59,20470.0,133.7923,133.7923,133.4893,133.7005,20470.0
2019-05-15 11:20:00,145.6,145.91,145.56,145.7,10272.0,133.7097,133.9944,133.673,133.8015,10272.0
2019-05-15 11:25:00,145.81,145.94,145.75,145.81,16937.0,133.9025,134.0219,133.8474,133.9025,16937.0
2019-05-15 11:30:00,145.85,145.86,145.6,145.84,13472.0,133.9393,133.9485,133.7097,133.9301,13472.0
2019-05-15 11:35:00,145.86,145.99,145.78,145.8,14338.0,133.9485,134.0678,133.875,133.8934,14338.0
2019-05-15 11:40:00,145.86,146.24,145.77,146.19,8931.0,133.9485,134.2974,133.8658,134.2515,8931.0
2019-05-15 11:45:00,146.24,146.29,146.0,146.07,9143.0,134.2974,134.3433,134.077,134.1413,9143.0
2019-05-15 11:50:00,146.09,146.37,146.05,146.24,6667.0,134.1597,134.4168,134.1229,134.2974,6667.0
2019-05-15 11:55:00,146.21,146.4,146.2,146.3,7042.0,134.2699,134.4444,134.2607,134.3525,7042.0
2019-05-15 12:00:00,146.39,146.51,146.35,146.43,4823.0,134.4352,134.5454,134.3984,134.4719,4823.0
2019-05-15 12:05:00,146.4,146.61,146.27,146.35,4274.0,134.4444,134.6372,134.325,134.3984,4274.0
2019-05-15 12:10:00,146.37,146.38,146.28,146.38,3188.0,134.4168,134.426,134.3342,134.426,3188.0
2019-05-15 12:15:00,146.41,146.47,146.1,146.11,12002.0,134.4535,134.5086,134.1689,134.178,12002.0
2019-05-15 12:20:00,146.1,146.24,146.04,146.04,17136.0,134.1689,134.2974,134.1138,134.1138,17136.0
2019-05-15 12:25:00,146.04,146.11,145.85,146.01,9805.0,134.1138,134.178,133.9393,134.0862,9805.0
2019-05-15 12:30:00,145.98,146.15,145.95,146.02,6547.0,134.0587,134.2148,134.0311,134.0954,6547.0
2019-05-15 12:35:00,146.06,146.07,145.84,145.96,20501.0,134.1321,134.1413,133.9301,134.0403,20501.0
2019-05-15 12:40:00,145.95,146.11,145.95,146.05,5742.0,134.0311,134.178,134.0311,134.1229,5742.0
2019-05-15 12:45:00,146.11,146.2,146.05,146.2,6548.0,134.178,134.2607,134.1229,134.2607,6548.0
2019-05-15 12:50:00,146.22,146.22,145.97,146.04,9898.0,134.2791,134.2791,134.0495,134.1138,9898.0
2019-05-15 12:55:00,146.06,146.07,145.69,145.91,11649.0,134.1321,134.1413,133.7923,133.9944,11649.0
2019-05-15 13:00:00,145.89,145.94,145.72,145.9,9265.0,133.976,134.0219,133.8199,133.9852,9265.0
2019-05-15 13:05:00,145.91,145.96,145.77,145.77,6753.0,133.9944,134.0403,133.8658,133.8658,6753.0
2019-05-15 13:10:00,145.83,145.9,145.74,145.79,7474.0,133.9209,133.9852,133.8383,133.8842,7474.0
2019-05-15 13:15:00,145.84,145.85,145.71,145.78,5392.0,133.9301,133.9393,133.8107,133.875,5392.0
2019-05-15 13:20:00,145.77,145.78,145.58,145.64,15267.0,133.8658,133.875,133.6913,133.7464,15267.0
2019-05-15 13:25:00,145.61,145.81,145.6,145.77,5429.0,133.7189,133.9025,133.7097,133.8658,5429.0
2019-05-15 13:30:00,145.77,145.9,145.69,145.9,11230.0,133.8658,133.9852,133.7923,133.9852,11230.0
2019-05-15 13:35:00,145.92,145.92,145.68,145.79,5955.0,134.0036,134.0036,133.7832,133.8842,5955.0
2019-05-15 13:40:00,145.8,145.8,145.62,145.68,8295.0,133.8934,133.8934,133.7281,133.7832,8295.0
2019-05-15 13:45:00,145.68,145.9,145.61,145.9,7831.0,133.7832,133.9852,133.7189,133.9852,7831.0
2019-05-15 13:50:00,145.92,145.96,145.82,145.93,5688.0,134.0036,134.0403,133.9117,134.0127,5688.0
2019-05-15 13:55:00,145.96,146.03,145.86,145.92,9819.0,134.0403,134.1046,133.9485,134.0036,9819.0
2019-05-15 14:00:00,145.92,146.02,145.89,146.0,5999.0,134.0036,134.0954,133.976,134.077,5999.0
2019-05-15 14:05:00,146.0,146.07,145.85,145.92,13625.0,134.077,134.1413,133.9393,134.0036,13625.0
2019-05-15 14:10:00,145.92,146.02,145.83,145.98,10367.0,134.0036,134.0954,133.9209,134.0587,10367.0
2019-05-15 14:15:00,145.97,145.99,145.77,145.84,10043.0,134.0495,134.0678,133.8658,133.9301,10043.0
2019-05-15 14:20:00,145.86,146.03,145.84,146.03,14186.0,133.9485,134.1046,133.9301,134.1046,14186.0
2019-05-15 14:25:00,146.03,146.06,145.67,145.7,29661.0,134.1046,134.1321,133.774,133.8015,29661.0
2019-05-15 14:30:00,145.71,145.76,145.6,145.64,19715.0,133.8107,133.8566,133.7097,133.7464,19715.0
2019-05-15 14:35:00,145.65,145.78,145.57,145.59,19005.0,133.7556,133.875,133.6821,133.7005,19005.0
2019-05-15 14:40:00,145.56,145.67,145.52,145.61,19222.0,133.673,133.774,133.6362,133.7189,19222.0
2019-05-15 14:45:00,145.6,145.67,145.57,145.63,48011.0,133.7097,133.774,133.6821,133.7372,48011.0
2019-05-15 14:50:00,145.64,145.82,145.4,145.44,24315.0,133.7464,133.9117,133.526,133.5628,24315.0
2019-05-15 14:55:00,145.46,145.51,145.37,145.41,19531.0,133.5811,133.627,133.4985,133.5352,19531.0
2019-05-15 15:00:00,145.4,145.49,145.18,145.39,18896.0,133.526,133.6087,133.324,133.5168,18896.0
2019-05-15 15:05:00,145.37,145.46,145.31,145.45,14118.0,133.4985,133.5811,133.4434,133.5719,14118.0
2019-05-15 15:10:00,145.48,145.59,145.37,145.53,23197.0,133.5995,133.7005,133.4985,133.6454,23197.0
2019-05-15 15:15:00,145.53,145.54,145.31,145.31,24641.0,133.6454,133.6546,133.4434,133.4434,24641.0
2019-05-15 15:20:00,145.31,145.55,145.3,145.53,37039.0,133.4434,133.6638,133.4342,133.6454,37039.0
2019-05-15 15:25:00,145.53,145.6,145.44,145.48,28257.0,133.6454,133.7097,133.5628,133.5995,28257.0
2019-05-15 15:30:00,145.47,145.54,145.18,145.28,40748.0,133.5903,133.6546,133.324,133.4158,40748.0
2019-05-15 15:35:00,145.28,145.37,145.06,145.17,45340.0,133.4158,133.4985,133.2138,133.3148,45340.0
2019-05-15 15:40:00,145.15,145.28,145.09,145.24,51768.0,133.2964,133.4158,133.2413,133.3791,51768.0
2019-05-15 15:45:00,145.22,145.22,145.11,145.17,48865.0,133.3607,133.3607,133.2597,133.3148,48865.0
2019-05-15 15:50:00,145.17,145.31,145.1,145.17,75142.0,133.3148,133.4434,133.2505,133.3148,75142.0
2019-05-15 15:55:00,145.2,145.2,144.76,144.85,132888.0,133.3423,133.3423,132.9383,133.0209,132888.0
2019-05-16 09:30:00,146.19,146.19,145.0,145.6,49292.0,134.2515,134.2515,133.1587,133.7097,49292.0
2019-05-16 09:35:00,145.65,146.17,145.38,146.1,52889.0,133.7556,134.2331,133.5076,134.1689,52889.0
2019-05-16 09:40:00,146.05,147.03,145.98,146.68,44554.0,134.1229,135.0229,134.0587,134.7015,44554.0
2019-05-16 09:45:00,146.68,146.75,146.09,146.36,21924.0,134.7015,134.7658,134.1597,134.4076,21924.0
2019-05-16 09:50:00,146.36,146.51,146.14,146.19,34149.0,134.4076,134.5454,134.2056,134.2515,34149.0
2019-05-16 09:55:00,146.27,146.53,146.15,146.46,13020.0,134.325,134.5637,134.2148,134.4995,13020.0
2019-05-16 10:00:00,146.45,146.59,146.13,146.13,19381.0,134.4903,134.6188,134.1964,134.1964,19381.0
2019-05-16 10:05:00,146.14,146.21,145.92,145.96,15607.0,134.2056,134.2699,134.0036,134.0403,15607.0
2019-05-16 10:10:00,146.02,146.05,145.65,145.84,27746.0,134.0954,134.1229,133.7556,133.9301,27746.0
2019-05-16 10:15:00,145.83,146.25,145.82,146.25,51417.0,133.9209,134.3066,133.9117,134.3066,51417.0
2019-05-16 10:20:00,146.24,146.26,146.08,146.15,21055.0,134.2974,134.3158,134.1505,134.2148,21055.0
2019-05-16 10:25:00,146.1,146.43,146.06,146.43,42053.0,134.1689,134.4719,134.1321,134.4719,42053.0
2019-05-16 10:30:00,146.48,146.51,145.94,146.09,27384.0,134.5178,134.5454,134.0219,134.1597,27384.0
2019-05-16 10:35:00,146.12,146.23,146.08,146.12,12001.0,134.1872,134.2882,134.1505,134.1872,12001.0
2019-05-16 10:40:00,146.15,146.51,146.15,146.36,44511.0,134.2148,134.5454,134.2148,134.4076,44511.0
2019-05-16 10:45:00,146.39,146.57,146.3,146.55,14824.0,134.4352,134.6005,134.3525,134.5821,14824.0
2019-05-16 10:50:00,146.55,147.0,146.51,146.89,22818.0,134.5821,134.9954,134.5454,134.8943,22818.0
2019-05-16 10:55:00,146.9,147.05,146.86,147.0,15998.0,134.9035,135.0413,134.8668,134.9954,15998.0
2019-05-16 11:00:00,146.97,147.14,146.83,146.83,15245.0,134.9678,135.1239,134.8392,134.8392,15245.0
2019-05-16 11:05:00,146.9,147.08,146.83,146.95,15326.0,134.9035,135.0688,134.8392,134.9494,15326.0
2019-05-16 11:10:00,146.97,147.02,146.84,146.92,14644.0,134.9678,135.0137,134.8484,134.9219,14644.0
2019-05-16 11:15:00,146.96,147.16,146.89,147.14,21324.0,134.9586,135.1423,134.8943,135.1239,21324.0
2019-05-16 11:20:00,147.12,147.37,147.1,147.18,16744.0,135.1056,135.3351,135.0872,135.1607,16744.0
2019-05-16 11:25:00,147.19,147.41,147.19,147.34,15304.0,135.1698,135.3719,135.1698,135.3076,15304.0
2019-05-16 11:30:00,147.3,147.63,147.27,147.56,16637.0,135.2709,135.5739,135.2433,135.5096,16637.0
2019-05-16 11:35:00,147.55,147.65,147.45,147.56,16279.0,135.5004,135.5923,135.4086,135.5096,16279.0
2019-05-16 11:40:00,147.55,148.04,147.54,147.97,10573.0,135.5004,135.9504,135.4913,135.8861,10573.0
2019-05-16 11:45:00,148.01,148.06,147.72,147.76,16546.0,135.9229,135.9688,135.6566,135.6933,16546.0
2019-05-16 11:50:00,147.78,147.82,147.47,147.47,16124.0,135.7117,135.7484,135.427,135.427,16124.0
2019-05-16 11:55:00,147.5,147.53,147.25,147.25,11817.0,135.4545,135.4821,135.2249,135.2249,11817.0
2019-05-16 12:00:00,147.24,147.41,147.2,147.25,14605.0,135.2158,135.3719,135.179,135.2249,14605.0
2019-05-16 12:05:00,147.27,147.28,147.16,147.27,15034.0,135.2433,135.2525,135.1423,135.2433,15034.0
2019-05-16 12:10:00,147.24,147.28,147.16,147.22,6570.0,135.2158,135.2525,135.1423,135.1974,6570.0
2019-05-16 12:15:00,147.23,147.3,147.07,147.24,6815.0,135.2066,135.2709,135.0596,135.2158,6815.0
2019-05-16 12:20:00,147.22,147.45,147.12,147.37,20058.0,135.1974,135.4086,135.1056,135.3351,20058.0
2019-05-16 12:25:00,147.39,147.41,147.19,147.19,5408.0,135.3535,135.3719,135.1698,135.1698,5408.0
2019-05-16 12:30:00,147.22,147.31,147.22,147.29,7429.0,135.1974,135.28,135.1974,135.2617,7429.0
2019-05-16 12:35:00,147.29,147.3,147.16,147.17,7526.0,135.2617,135.2709,135.1423,135.1515,7526.0
2019-05-16 12:40:00,147.19,147.2,146.95,147.0,37421.0,135.1698,135.179,134.9494,134.9954,37421.0
2019-05-16 12:45:00,147.01,147.04,146.8,146.83,32062.0,135.0045,135.0321,134.8117,134.8392,32062.0
2019-05-16 12:50:00,146.83,146.83,146.64,146.78,12066.0,134.8392,134.8392,134.6648,134.7933,12066.0
2019-05-16 12:55:00,146.8,146.91,146.74,146.84,6704.0,134.8117,134.9127,134.7566,134.8484,6704.0
2019-05-16 13:00:00,146.86,146.91,146.73,146.8,11873.0,134.8668,134.9127,134.7474,134.8117,11873.0
2019-05-16 13:05:00,146.77,146.87,146.66,146.79,6727.0,134.7841,134.876,134.6831,134.8025,6727.0
2019-05-16 13:10:00,146.79,146.95,146.79,146.87,6639.0,134.8025,134.9494,134.8025,134.876,6639.0
2019-05-16 13:15:00,146.88,147.14,146.88,147.13,7899.0,134.8852,135.1239,134.8852,135.1147,7899.0
2019-05-16 13:20:00,147.16,147.17,147.06,147.1,16844.0,135.1423,135.1515,135.0505,135.0872,16844.0
2019-05-16 13:25:00,147.11,147.2,147.09,147.15,13189.0,135.0964,135.179,135.078,135.1331,13189.0
2019-05-16 13:30:00,147.08,147.18,146.91,146.96,8423.0,135.0688,135.1607,134.9127,134.9586,8423.0
2019-05-16 13:35:00,146.96,146.96,146.57,146.61,20764.0,134.9586,134.9586,134.6005,134.6372,20764.0
2019-05-16 13:40:00,146.62,146.69,146.49,146.64,14586.0,134.6464,134.7107,134.527,134.6648,14586.0
2019-05-16 13:45:00,146.61,146.74,146.5,146.6,9203.0,134.6372,134.7566,134.5362,134.628,9203.0
2019-05-16 13:50:00,146.55,146.58,146.36,146.46,28932.0,134.5821,134.6097,134.4076,134.4995,28932.0
2019-05-16 13:55:00,146.45,146.65,146.42,146.61,8129.0,134.4903,134.6739,134.4627,134.6372,8129.0
2019-05-16 14:00:00,146.56,146.67,146.46,146.5,17251.0,134.5913,134.6923,134.4995,134.5362,17251.0
2019-05-16 14:05:00,146.53,146.57,146.46,146.49,16845.0,134.5637,134.6005,134.4995,134.527,16845.0
2019-05-16 14:10:00,146.48,146.54,146.37,146.45,14457.0,134.5178,134.5729,134.4168,134.4903,14457.0
2019-05-16 14:15:00,146.45,146.53,146.4,146.5,20422.0,134.4903,134.5637,134.4444,134.5362,20422.0
2019-05-16 14:20:00,146.48,146.76,146.44,146.75,8742.0,134.5178,134.775,134.4811,134.7658,8742.0
2019-05-16 14:25:00,146.77,146.94,146.76,146.83,18334.0,134.7841,134.9403,134.775,134.8392,18334.0
2019-05-16 14:30:00,146.83,146.91,146.7,146.71,11764.0,134.8392,134.9127,134.7199,134.729,11764.0
2019-05-16 14:35:00,146.77,146.95,146.74,146.86,22586.0,134.7841,134.9494,134.7566,134.8668,22586.0
2019-05-16 14:40:00,146.88,146.98,146.66,146.74,26786.0,134.8852,134.977,134.6831,134.7566,26786.0
2019-05-16 14:45:00,146.74,146.88,146.69,146.81,15376.0,134.7566,134.8852,134.7107,134.8209,15376.0
2019-05-16 14:50:00,146.82,146.93,146.64,146.64,29717.0,134.8301,134.9311,134.6648,134.6648,29717.0
2019-05-16 14:55:00,146.64,146.85,146.57,146.81,14463.0,134.6648,134.8576,134.6005,134.8209,14463.0
2019-05-16 15:00:00,146.83,146.83,146.57,146.66,18187.0,134.8392,134.8392,134.6005,134.6831,18187.0
2019-05-16 15:05:00,146.67,146.71,146.44,146.53,19767.0,134.6923,134.729,134.4811,134.5637,19767.0
2019-05-16 15:10:00,146.55,146.63,146.44,146.5,17187.0,134.5821,134.6556,134.4811,134.5362,17187.0
2019-05-16 15:15:00,146.49,146.49,146.34,146.41,17242.0,134.527,134.527,134.3893,134.4535,17242.0
2019-05-16 15:20:00,146.43,146.57,146.41,146.53,50242.0,134.4719,134.6005,134.4535,134.5637,50242.0
2019-05-16 15:25:00,146.53,146.65,146.38,146.65,58656.0,134.5637,134.6739,134.426,134.6739,58656.0
2019-05-16 15:30:00,146.62,146.75,146.47,146.75,29981.0,134.6464,134.7658,134.5086,134.7658,29981.0
2019-05-16 15:35:00,146.76,146.84,146.62,146.66,37557.0,134.775,134.8484,134.6464,134.6831,37557.0
2019-05-16 15:40:00,146.66,146.68,146.19,146.21,56016.0,134.6831,134.7015,134.2515,134.2699,56016.0
2019-05-16 15:45:00,146.22,146.22,145.91,146.0,101123.0,134.2791,134.2791,133.9944,134.077,101123.0
2019-05-16 15:50:00,146.03,146.25,145.93,146.13,92021.0,134.1046,134.3066,134.0127,134.1964,92021.0
2019-05-16 15:55:00,146.12,146.21,145.83,146.01,229856.0,134.1872,134.2699,133.9209,134.0862,229856.0
2019-05-17 09:30:00,140.0,141.37,138.0,141.03,398328.0,128.567,129.8251,126.7303,129.5129,398328.0
2019-05-17 09:35:00,141.03,141.1,139.32,139.91,171330.0,129.5129,129.5772,127.9425,128.4844,171330.0
2019-05-17 09:40:00,139.93,139.93,139.16,139.85,65881.0,128.5027,128.5027,127.7956,128.4293,65881.0
2019-05-17 09:45:00,139.8,140.09,139.27,139.97,112311.0,128.3833,128.6497,127.8966,128.5395,112311.0
2019-05-17 09:50:00,139.92,140.03,138.98,139.43,100973.0,128.4935,128.5946,127.6303,128.0436,100973.0
2019-05-17 09:55:00,139.42,139.46,138.95,139.3,51929.0,128.0344,128.0711,127.6028,127.9242,51929.0
2019-05-17 10:00:00,139.3,140.49,139.18,139.18,125633.0,127.9242,129.017,127.814,127.814,125633.0
2019-05-17 10:05:00,139.18,139.48,138.7,139.11,119395.0,127.814,128.0895,127.3732,127.7497,119395.0
2019-05-17 10:10:00,139.15,139.56,138.7,138.89,53392.0,127.7864,128.1629,127.3732,127.5477,53392.0
2019-05-17 10:15:00,138.88,139.08,138.61,138.72,68506.0,127.5385,127.7221,127.2905,127.3915,68506.0
2019-05-17 10:20:00,138.69,139.05,138.23,138.91,80286.0,127.364,127.6946,126.9415,127.566,80286.0
2019-05-17 10:25:00,138.93,138.94,138.06,138.7,122694.0,127.5844,127.5936,126.7854,127.3732,122694.0
2019-05-17 10:30:00,138.64,139.04,138.47,138.93,81488.0,127.3181,127.6854,127.1619,127.5844,81488.0
2019-05-17 10:35:00,138.91,138.91,138.26,138.32,116328.0,127.566,127.566,126.9691,127.0242,116328.0
2019-05-17 10:40:00,138.34,138.4,138.0,138.14,113929.0,127.0426,127.0977,126.7303,126.8589,113929.0
2019-05-17 10:45:00,138.15,138.16,137.18,137.22,108169.0,126.8681,126.8773,125.9773,126.014,108169.0
2019-05-17 10:50:00,137.25,137.89,137.21,137.37,69952.0,126.0416,126.6293,126.0048,126.1518,69952.0
2019-05-17 10:55:00,137.38,137.64,137.31,137.62,67186.0,126.161,126.3997,126.0967,126.3814,67186.0
2019-05-17 11:00:00,137.61,138.06,137.47,137.83,91610.0,126.3722,126.7854,126.2436,126.5742,91610.0
2019-05-17 11:05:00,137.82,138.3,137.81,138.2,133122.0,126.565,127.0058,126.5558,126.914,133122.0
2019-05-17 11:10:00,138.21,138.55,138.21,138.36,96614.0,126.9232,127.2354,126.9232,127.0609,96614.0
2019-05-17 11:15:00,138.34,138.47,138.23,138.25,98666.0,127.0426,127.1619,126.9415,126.9599,98666.0
2019-05-17 11:20:00,138.27,138.65,138.23,138.62,81773.0,126.9783,127.3273,126.9415,127.2997,81773.0
2019-05-17 11:25:00,138.62,138.88,138.55,138.66,70511.0,127.2997,127.5385,127.2354,127.3364,70511.0
2019-05-17 11:30:00,138.69,138.77,138.39,138.52,57933.0,127.364,127.4375,127.0885,127.2079,57933.0
2019-05-17 11:35:00,138.52,138.56,137.96,137.98,65499.0,127.2079,127.2446,126.6936,126.712,65499.0
2019-05-17 11:40:00,137.97,138.0,137.62,137.89,43753.0,126.7028,126.7303,126.3814,126.6293,43753.0
2019-05-17 11:45:00,137.9,138.29,137.82,138.05,46823.0,126.6385,126.9966,126.565,126.7762,46823.0
2019-05-17 11:50:00,138.05,138.15,137.94,138.07,46250.0,126.7762,126.8681,126.6752,126.7946,46250.0
2019-05-17 11:55:00,138.07,138.09,137.61,137.77,35862.0,126.7946,126.813,126.3722,126.5191,35862.0
2019-05-17 12:00:00,137.73,137.78,137.36,137.4,34561.0,126.4824,126.5283,126.1426,126.1793,34561.0
2019-05-17 12:05:00,137.36,137.37,137.0,137.09,101905.0,126.1426,126.1518,125.812,125.8946,101905.0
2019-05-17 12:10:00,137.09,137.25,137.06,137.11,44341.0,125.8946,126.0416,125.8671,125.913,44341.0
2019-05-17 12:15:00,137.09,137.22,137.02,137.11,24281.0,125.8946,126.014,125.8304,125.913,24281.0
2019-05-17 12:20:00,137.11,137.36,137.09,137.18,36426.0,125.913,126.1426,125.8946,125.9773,36426.0
2019-05-17 12:25:00,137.16,137.19,137.03,137.07,40902.0,125.9589,125.9865,125.8395,125.8763,40902.0
2019-05-17 12:30:00,137.07,137.15,136.56,136.6,94942.0,125.8763,125.9497,125.4079,125.4447,94942.0
2019-05-17 12:35:00,136.6,136.86,136.57,136.57,34258.0,125.4447,125.6834,125.4171,125.4171,34258.0
2019-05-17 12:40:00,136.57,137.2,136.57,137.02,39333.0,125.4171,125.9957,125.4171,125.8304,39333.0
2019-05-17 12:45:00,137.05,137.08,136.72,136.89,31117.0,125.8579,125.8855,125.5549,125.711,31117.0
2019-05-17 12:50:00,136.87,136.87,136.44,136.77,52813.0,125.6926,125.6926,125.2977,125.6008,52813.0
2019-05-17 12:55:00,136.78,136.8,136.55,136.73,40419.0,125.61,125.6283,125.3987,125.564,40419.0
2019-05-17 13:00:00,136.72,136.79,136.51,136.67,28201.0,125.5549,125.6191,125.362,125.5089,28201.0
2019-05-17 13:05:00,136.67,136.76,136.58,136.74,21101.0,125.5089,125.5916,125.4263,125.5732,21101.0
2019-05-17 13:10:00,136.74,136.75,136.63,136.72,32631.0,125.5732,125.5824,125.4722,125.5549,32631.0
2019-05-17 13:15:00,136.75,136.85,136.66,136.79,37470.0,125.5824,125.6742,125.4998,125.6191,37470.0
2019-05-17 13:20:00,136.81,136.82,136.62,136.69,22542.0,125.6375,125.6467,125.463,125.5273,22542.0
2019-05-17 13:25:00,136.69,136.74,136.61,136.64,34516.0,125.5273,125.5732,125.4538,125.4814,34516.0
2019-05-17 13:30:00,136.64,136.78,136.62,136.69,25255.0,125.4814,125.61,125.463,125.5273,25255.0
2019-05-17 13:35:00,136.67,136.76,136.63,136.72,20543.0,125.5089,125.5916,125.4722,125.5549,20543.0
2019-05-17 13:40:00,136.72,136.86,136.65,136.77,28818.0,125.5549,125.6834,125.4906,125.6008,28818.0
2019-05-17 13:45:00,136.8,136.85,136.68,136.8,26596.0,125.6283,125.6742,125.5181,125.6283,26596.0
2019-05-17 13:50:00,136.8,136.83,136.68,136.69,32281.0,125.6283,125.6559,125.5181,125.5273,32281.0
2019-05-17 13:55:00,136.68,136.81,136.63,136.81,42899.0,125.5181,125.6375,125.4722,125.6375,42899.0
2019-05-17 14:00:00,136.78,136.98,136.69,136.78,38967.0,125.61,125.7936,125.5273,125.61,38967.0
2019-05-17 14:05:00,136.77,136.9,136.71,136.77,36666.0,125.6008,125.7202,125.5457,125.6008,36666.0
2019-05-17 14:10:00,136.76,136.79,136.59,136.74,39328.0,125.5916,125.6191,125.4355,125.5732,39328.0
2019-05-17 14:15:00,136.71,136.81,136.35,136.62,72092.0,125.5457,125.6375,125.2151,125.463,72092.0
2019-05-17 14:20:00,136.58,136.8,136.56,136.71,40274.0,125.4263,125.6283,125.4079,125.5457,40274.0
2019-05-17 14:25:00,136.68,136.72,136.41,136.57,42922.0,125.5181,125.5549,125.2702,125.4171,42922.0
2019-05-17 14:30:00,136.54,136.73,136.52,136.6,26748.0,125.3896,125.564,125.3712,125.4447,26748.0
2019-05-17 14:35:00,136.58,136.76,136.56,136.59,36028.0,125.4263,125.5916,125.4079,125.4355,36028.0
2019-05-17 14:40:00,136.62,136.63,136.33,136.62,38295.0,125.463,125.4722,125.1967,125.463,38295.0
2019-05-17 14:45:00,136.63,136.69,136.49,136.54,28566.0,125.4722,125.5273,125.3436,125.3896,28566.0
2019-05-17 14:50:00,136.52,136.52,136.14,136.26,48626.0,125.3712,125.3712,125.0222,125.1324,48626.0
2019-05-17 14:55:00,136.26,136.41,136.24,136.26,26698.0,125.1324,125.2702,125.1141,125.1324,26698.0
2019-05-17 15:00:00,136.27,136.32,135.56,135.62,80348.0,125.1416,125.1875,124.4896,124.5447,80348.0
2019-05-17 15:05:00,135.61,135.61,135.05,135.06,162179.0,124.5355,124.5355,124.0212,124.0304,162179.0
2019-05-17 15:10:00,135.06,135.28,134.88,135.09,101774.0,124.0304,124.2325,123.8651,124.058,101774.0
2019-05-17 15:15:00,135.12,135.19,134.9,134.9,47419.0,124.0855,124.1498,123.8835,123.8835,47419.0
2019-05-17 15:20:00,134.92,135.0,134.73,134.81,65406.0,123.9019,123.9753,123.7274,123.8008,65406.0
2019-05-17 15:25:00,134.8,135.0,134.57,134.99,90690.0,123.7917,123.9753,123.5804,123.9661,90690.0
2019-05-17 15:30:00,134.99,135.0,134.32,134.34,211057.0,123.9661,123.9753,123.3509,123.3692,211057.0
2019-05-17 15:35:00,134.34,134.37,134.06,134.06,93531.0,123.3692,123.3968,123.1121,123.1121,93531.0
2019-05-17 15:40:00,134.05,134.44,133.17,134.23,219374.0,123.1029,123.4611,122.2948,123.2682,219374.0
2019-05-17 15:45:00,134.23,134.57,134.17,134.55,156347.0,123.2682,123.5804,123.2131,123.5621,156347.0
2019-05-17 15:50:00,134.51,134.69,134.37,134.64,137193.0,123.5253,123.6906,123.3968,123.6447,137193.0
2019-05-17 15:55:00,134.62,135.08,134.61,134.77,294869.0,123.6264,124.0488,123.6172,123.7641,294869.0
2019-05-20 09:30:00,133.97,135.1,133.01,133.12,172855.0,123.0294,124.0672,122.1478,122.2489,172855.0
2019-05-20 09:35:00,133.0,133.61,132.68,133.56,52927.0,122.1387,122.6988,121.8448,122.6529,52927.0
2019-05-20 09:40:00,133.53,134.17,133.24,134.09,50063.0,122.6254,123.2131,122.3591,123.1396,50063.0
2019-05-20 09:45:00,134.17,134.42,133.5,133.63,47610.0,123.2131,123.4427,122.5978,122.7172,47610.0
2019-05-20 09:50:00,133.58,133.58,132.72,132.95,54362.0,122.6713,122.6713,121.8815,122.0927,54362.0
2019-05-20 09:55:00,132.96,133.62,132.94,133.62,40856.0,122.1019,122.708,122.0836,122.708,40856.0
2019-05-20 10:00:00,133.59,134.14,133.21,133.96,144089.0,122.6805,123.1856,122.3315,123.0203,144089.0
2019-05-20 10:05:00,133.96,134.15,133.91,134.0,97430.0,123.0203,123.1947,122.9743,123.057,97430.0
2019-05-20 10:10:00,134.0,134.37,133.99,134.15,64987.0,123.057,123.3968,123.0478,123.1947,64987.0
2019-05-20 10:15:00,134.15,134.42,134.0,134.13,26027.0,123.1947,123.4427,123.057,123.1764,26027.0
2019-05-20 10:20:00,134.12,134.58,133.96,134.42,20009.0,123.1672,123.5896,123.0203,123.4427,20009.0
2019-05-20 10:25:00,134.41,134.63,134.31,134.49,24282.0,123.4335,123.6355,123.3417,123.507,24282.0
2019-05-20 10:30:00,134.48,134.73,134.2,134.7,34314.0,123.4978,123.7274,123.2407,123.6998,34314.0
2019-05-20 10:35:00,134.73,134.95,134.54,134.69,33425.0,123.7274,123.9294,123.5529,123.6906,33425.0
2019-05-20 10:40:00,134.68,135.0,134.65,134.75,34123.0,123.6815,123.9753,123.6539,123.7457,34123.0
2019-05-20 10:45:00,134.71,134.81,134.39,134.39,16809.0,123.709,123.8008,123.4151,123.4151,16809.0
2019-05-20 10:50:00,134.37,134.56,134.29,134.42,20806.0,123.3968,123.5713,123.3233,123.4427,20806.0
2019-05-20 10:55:00,134.42,134.69,134.4,134.64,19652.0,123.4427,123.6906,123.4243,123.6447,19652.0
2019-05-20 11:00:00,134.66,134.73,134.28,134.39,22733.0,123.6631,123.7274,123.3141,123.4151,22733.0
2019-05-20 11:05:00,134.38,134.51,134.21,134.22,16449.0,123.406,123.5253,123.2498,123.259,16449.0
2019-05-20 11:10:00,134.26,134.44,134.19,134.19,15312.0,123.2958,123.4611,123.2315,123.2315,15312.0
2019-05-20 11:15:00,134.22,134.36,134.08,134.09,32590.0,123.259,123.3876,123.1305,123.1396,32590.0
2019-05-20 11:20:00,134.07,134.22,133.93,134.19,19505.0,123.1213,123.259,122.9927,123.2315,19505.0
2019-05-20 11:25:00,134.14,134.56,134.14,134.46,35492.0,123.1856,123.5713,123.1856,123.4794,35492.0
2019-05-20 11:30:00,134.45,134.68,134.43,134.52,13769.0,123.4702,123.6815,123.4519,123.5345,13769.0
2019-05-20 11:35:00,134.53,134.53,134.07,134.16,15006.0,123.5437,123.5437,123.1213,123.2039,15006.0
2019-05-20 11:40:00,134.17,134.56,134.17,134.54,25104.0,123.2131,123.5713,123.2131,123.5529,25104.0
2019-05-20 11:45:00,134.53,134.85,134.5,134.83,23372.0,123.5437,123.8376,123.5162,123.8192,23372.0
2019-05-20 11:50:00,134.84,135.01,134.78,134.89,38102.0,123.8284,123.9845,123.7733,123.8743,38102.0
2019-05-20 11:55:00,134.81,134.93,134.62,134.86,12370.0,123.8008,123.911,123.6264,123.8468,12370.0
2019-05-20 12:00:00,134.83,135.01,134.73,135.01,20116.0,123.8192,123.9845,123.7274,123.9845,20116.0
2019-05-20 12:05:00,135.0,135.82,134.99,135.8,58418.0,123.9753,124.7284,123.9661,124.71,58418.0
2019-05-20 12:10:00,135.78,135.91,135.69,135.88,21307.0,124.6916,124.811,124.609,124.7835,21307.0
2019-05-20 12:15:00,135.85,136.0,135.72,135.87,32968.0,124.7559,124.8937,124.6365,124.7743,32968.0
2019-05-20 12:20:00,135.87,135.94,135.53,135.53,19686.0,124.7743,124.8386,124.462,124.462,19686.0
2019-05-20 12:25:00,135.56,135.61,134.95,134.96,20078.0,124.4896,124.5355,123.9294,123.9386,20078.0
2019-05-20 12:30:00,134.97,135.23,134.74,134.77,19898.0,123.9478,124.1865,123.7366,123.7641,19898.0
2019-05-20 12:35:00,134.8,135.05,134.76,134.87,32610.0,123.7917,124.0212,123.7549,123.8559,32610.0
2019-05-20 12:40:00,134.84,134.9,134.65,134.65,13825.0,123.8284,123.8835,123.6539,123.6539,13825.0
2019-05-20 12:45:00,134.7,134.95,134.69,134.93,42634.0,123.6998,123.9294,123.6906,123.911,42634.0
2019-05-20 12:50:00,134.94,135.14,134.8,134.85,29049.0,123.9202,124.1039,123.7917,123.8376,29049.0
2019-05-20 12:55:00,134.79,135.04,134.79,134.96,14447.0,123.7825,124.0121,123.7825,123.9386,14447.0
2019-05-20 13:00:00,134.9,135.03,134.85,134.96,31009.0,123.8835,124.0029,123.8376,123.9386,31009.0
2019-05-20 13:05:00,135.0,135.13,134.97,135.08,11433.0,123.9753,124.0947,123.9478,124.0488,11433.0
2019-05-20 13:10:00,135.11,135.14,134.9,134.99,14256.0,124.0763,124.1039,123.8835,123.9661,14256.0
2019-05-20 13:15:00,134.96,135.07,134.93,134.95,9081.0,123.9386,124.0396,123.911,123.9294,9081.0
2019-05-20 13:20:00,134.97,135.04,134.69,134.71,12340.0,123.9478,124.0121,123.6906,123.709,12340.0
2019-05-20 13:25:00,134.71,135.06,134.68,135.05,14598.0,123.709,124.0304,123.6815,124.0212,14598.0
2019-05-20 13:30:00,135.05,135.25,135.02,135.18,12659.0,124.0212,124.2049,123.9937,124.1406,12659.0
2019-05-20 13:35:00,135.18,135.38,135.17,135.29,9740.0,124.1406,124.3243,124.1314,124.2416,9740.0
2019-05-20 13:40:00,135.29,135.35,135.18,135.26,7072.0,124.2416,124.2967,124.1406,124.2141,7072.0
2019-05-20 13:45:00,135.27,135.41,135.19,135.34,17105.0,124.2233,124.3518,124.1498,124.2876,17105.0
2019-05-20 13:50:00,135.34,135.47,135.2,135.28,23228.0,124.2876,124.4069,124.159,124.2325,23228.0
2019-05-20 13:55:00,135.26,135.32,135.18,135.27,14629.0,124.2141,124.2692,124.1406,124.2233,14629.0
2019-05-20 14:00:00,135.27,135.31,135.14,135.18,13036.0,124.2233,124.26,124.1039,124.1406,13036.0
2019-05-20 14:05:00,135.17,135.3,135.17,135.22,13369.0,124.1314,124.2508,124.1314,124.1774,13369.0
2019-05-20 14:10:00,135.26,135.42,135.23,135.25,13744.0,124.2141,124.361,124.1865,124.2049,13744.0
2019-05-20 14:15:00,135.24,135.27,134.96,134.96,25204.0,124.1957,124.2233,123.9386,123.9386,25204.0
2019-05-20 14:20:00,134.99,135.19,134.99,135.08,18899.0,123.9661,124.1498,123.9661,124.0488,18899.0
2019-05-20 14:25:00,135.09,135.15,135.0,135.12,16536.0,124.058,124.1131,123.9753,124.0855,16536.0
2019-05-20 14:30:00,135.11,135.17,135.02,135.15,17037.0,124.0763,124.1314,123.9937,124.1131,17037.0
2019-05-20 14:35:00,135.12,135.16,135.01,135.09,15768.0,124.0855,124.1223,123.9845,124.058,15768.0
2019-05-20 14:40:00,135.12,135.38,135.11,135.38,24273.0,124.0855,124.3243,124.0763,124.3243,24273.0
2019-05-20 14:45:00,135.33,135.33,135.11,135.11,13431.0,124.2784,124.2784,124.0763,124.0763,13431.0
2019-05-20 14:50:00,135.14,135.52,135.11,135.43,40276.0,124.1039,124.4529,124.0763,124.3702,40276.0
2019-05-20 14:55:00,135.42,135.65,135.42,135.6,52434.0,124.361,124.5722,124.361,124.5263,52434.0
2019-05-20 15:00:00,135.61,135.61,135.39,135.46,52523.0,124.5355,124.5355,124.3335,124.3978,52523.0
2019-05-20 15:05:00,135.41,135.42,135.02,135.08,23266.0,124.3518,124.361,123.9937,124.0488,23266.0
2019-05-20 15:10:00,135.08,135.08,134.64,134.8,22160.0,124.0488,124.0488,123.6447,123.7917,22160.0
2019-05-20 15:15:00,134.81,135.18,134.7,135.1,30127.0,123.8008,124.1406,123.6998,124.0672,30127.0
2019-05-20 15:20:00,135.09,135.16,134.99,135.05,28474.0,124.058,124.1223,123.9661,124.0212,28474.0
2019-05-20 15:25:00,135.03,135.29,135.03,135.29,22753.0,124.0029,124.2416,124.0029,124.2416,22753.0
2019-05-20 15:30:00,135.27,135.43,135.21,135.34,31899.0,124.2233,124.3702,124.1682,124.2876,31899.0
2019-05-20 15:35:00,135.33,135.7,135.32,135.5,38074.0,124.2784,124.6182,124.2692,124.4345,38074.0
2019-05-20 15:40:00,135.54,135.61,135.48,135.57,38596.0,124.4712,124.5355,124.4161,124.4988,38596.0
2019-05-20 15:45:00,135.55,135.58,135.41,135.46,42244.0,124.4804,124.508,124.3518,124.3978,42244.0
2019-05-20 15:50:00,135.44,135.56,135.15,135.31,74203.0,124.3794,124.4896,124.1131,124.26,74203.0
2019-05-20 15:55:00,135.32,135.62,135.2,135.4,149827.0,124.2692,124.5447,124.159,124.3427,149827.0
2019-05-21 09:30:00,137.06,138.54,136.56,138.05,117609.0,125.8671,127.2262,125.4079,126.7762,117609.0
2019-05-21 09:35:00,138.15,138.3,137.3,137.45,27331.0,126.8681,127.0058,126.0875,126.2252,27331.0
2019-05-21 09:40:00,137.5,137.61,136.93,137.41,31481.0,126.2712,126.3722,125.7477,126.1885,31481.0
2019-05-21 09:45:00,137.35,137.74,137.33,137.51,53890.0,126.1334,126.4916,126.115,126.2803,53890.0
2019-05-21 09:50:00,137.46,137.7,137.04,137.62,57996.0,126.2344,126.4548,125.8487,126.3814,57996.0
2019-05-21 09:55:00,137.62,137.75,137.36,137.75,43149.0,126.3814,126.5007,126.1426,126.5007,43149.0
2019-05-21 10:00:00,137.75,137.96,137.57,137.93,93966.0,126.5007,126.6936,126.3354,126.666,93966.0
2019-05-21 10:05:00,137.91,138.65,137.91,138.48,81004.0,126.6477,127.3273,126.6477,127.1711,81004.0
2019-05-21 10:10:00,138.48,138.6,138.33,138.6,44848.0,127.1711,127.2813,127.0334,127.2813,44848.0
2019-05-21 10:15:00,138.56,138.85,138.56,138.85,30776.0,127.2446,127.5109,127.2446,127.5109,30776.0
2019-05-21 10:20:00,138.84,138.9,138.32,138.49,25801.0,127.5017,127.5568,127.0242,127.1803,25801.0
2019-05-21 10:25:00,138.53,138.54,138.28,138.3,46758.0,127.2171,127.2262,126.9875,127.0058,46758.0
2019-05-21 10:30:00,138.32,138.76,138.3,138.72,67756.0,127.0242,127.4283,127.0058,127.3915,67756.0
2019-05-21 10:35:00,138.73,138.87,138.51,138.71,55336.0,127.4007,127.5293,127.1987,127.3824,55336.0
2019-05-21 10:40:00,138.74,138.82,138.62,138.8,31999.0,127.4099,127.4834,127.2997,127.465,31999.0
2019-05-21 10:45:00,138.84,138.86,138.63,138.74,20111.0,127.5017,127.5201,127.3089,127.4099,20111.0
2019-05-21 10:50:00,138.72,139.07,138.68,139.01,31357.0,127.3915,127.713,127.3548,127.6579,31357.0
2019-05-21 10:55:00,139.03,139.4,139.02,139.19,51225.0,127.6762,128.016,127.667,127.8232,51225.0
2019-05-21 11:00:00,139.24,139.39,138.95,138.97,38211.0,127.8691,128.0068,127.6028,127.6211,38211.0
2019-05-21 11:05:00,138.95,139.22,138.95,139.08,50168.0,127.6028,127.8507,127.6028,127.7221,50168.0
2019-05-21 11:10:00,139.08,139.11,138.86,139.06,70930.0,127.7221,127.7497,127.5201,127.7038,70930.0
2019-05-21 11:15:00,139.07,139.5,139.01,139.26,134045.0,127.713,128.1078,127.6579,127.8874,134045.0
2019-05-21 11:20:00,139.26,139.28,138.96,139.0,30039.0,127.8874,127.9058,127.6119,127.6487,30039.0
2019-05-21 11:25:00,139.02,139.16,139.0,139.07,17861.0,127.667,127.7956,127.6487,127.713,17861.0
2019-05-21 11:30:00,139.08,139.08,138.78,138.79,24625.0,127.7221,127.7221,127.4466,127.4558,24625.0
2019-05-21 11:35:00,138.8,139.05,138.79,138.82,49989.0,127.465,127.6946,127.4558,127.4834,49989.0
2019-05-21 11:40:00,138.82,138.82,138.44,138.47,19110.0,127.4834,127.4834,127.1344,127.1619,19110.0
2019-05-21 11:45:00,138.49,138.63,138.38,138.39,12116.0,127.1803,127.3089,127.0793,127.0885,12116.0
2019-05-21 11:50:00,138.37,138.44,138.24,138.36,27717.0,127.0701,127.1344,126.9507,127.0609,27717.0
2019-05-21 11:55:00,138.35,138.68,138.35,138.68,18140.0,127.0517,127.3548,127.0517,127.3548,18140.0
2019-05-21 12:00:00,138.7,138.9,138.6,138.78,21753.0,127.3732,127.5568,127.2813,127.4466,21753.0
2019-05-21 12:05:00,138.81,138.95,138.81,138.86,15477.0,127.4742,127.6028,127.4742,127.5201,15477.0
2019-05-21 12:10:00,138.87,138.87,138.66,138.8,11442.0,127.5293,127.5293,127.3364,127.465,11442.0
2019-05-21 12:15:00,138.78,138.82,138.69,138.72,7275.0,127.4466,127.4834,127.364,127.3915,7275.0
2019-05-21 12:20:00,138.73,138.76,138.57,138.58,11082.0,127.4007,127.4283,127.2538,127.263,11082.0
2019-05-21 12:25:00,138.59,138.75,138.57,138.67,8270.0,127.2722,127.4191,127.2538,127.3456,8270.0
2019-05-21 12:30:00,138.67,138.67,138.49,138.52,9083.0,127.3456,127.3456,127.1803,127.2079,9083.0
2019-05-21 12:35:00,138.5,138.57,138.47,138.54,6629.0,127.1895,127.2538,127.1619,127.2262,6629.0
2019-05-21 12:40:00,138.54,139.0,138.47,138.74,65223.0,127.2262,127.6487,127.1619,127.4099,65223.0
2019-05-21 12:45:00,138.76,138.77,138.52,138.65,25936.0,127.4283,127.4375,127.2079,127.3273,25936.0
2019-05-21 12:50:00,138.69,138.9,138.66,138.83,12715.0,127.364,127.5568,127.3364,127.4926,12715.0
2019-05-21 12:55:00,138.8,138.85,138.74,138.85,25819.0,127.465,127.5109,127.4099,127.5109,25819.0
2019-05-21 13:00:00,138.87,139.07,138.87,138.99,13614.0,127.5293,127.713,127.5293,127.6395,13614.0
2019-05-21 13:05:00,139.01,139.07,138.91,139.04,23623.0,127.6579,127.713,127.566,127.6854,23623.0
2019-05-21 13:10:00,139.05,139.09,138.91,138.91,28441.0,127.6946,127.7313,127.566,127.566,28441.0
2019-05-21 13:15:00,138.93,138.97,138.88,138.93,11333.0,127.5844,127.6211,127.5385,127.5844,11333.0
2019-05-21 13:20:00,138.94,139.01,138.9,138.94,10958.0,127.5936,127.6579,127.5568,127.5936,10958.0
2019-05-21 13:25:00,138.96,138.98,138.81,138.91,18345.0,127.6119,127.6303,127.4742,127.566,18345.0
2019-05-21 13:30:00,138.88,138.92,138.75,138.78,11148.0,127.5385,127.5752,127.4191,127.4466,11148.0
2019-05-21 13:35:00,138.77,138.77,138.67,138.73,6493.0,127.4375,127.4375,127.3456,127.4007,6493.0
2019-05-21 13:40:00,138.71,138.72,138.58,138.7,6278.0,127.3824,127.3915,127.263,127.3732,6278.0
2019-05-21 13:45:00,138.72,138.79,138.64,138.71,14436.0,127.3915,127.4558,127.3181,127.3824,14436.0
2019-05-21 13:50:00,138.73,138.74,138.6,138.62,5271.0,127.4007,127.4099,127.2813,127.2997,5271.0
2019-05-21 13:55:00,138.59,138.67,138.54,138.64,12081.0,127.2722,127.3456,127.2262,127.3181,12081.0
2019-05-21 14:00:00,138.66,138.75,138.63,138.67,7724.0,127.3364,127.4191,127.3089,127.3456,7724.0
2019-05-21 14:05:00,138.69,138.76,138.66,138.72,10959.0,127.364,127.4283,127.3364,127.3915,10959.0
2019-05-21 14:10:00,138.76,139.08,138.67,138.94,105532.0,127.4283,127.7221,127.3456,127.5936,105532.0
2019-05-21 14:15:00,138.94,139.04,138.85,138.99,12068.0,127.5936,127.6854,127.5109,127.6395,12068.0
2019-05-21 14:20:00,138.97,139.02,138.93,138.99,8821.0,127.6211,127.667,127.5844,127.6395,8821.0
2019-05-21 14:25:00,138.96,139.08,138.96,139.05,10792.0,127.6119,127.7221,127.6119,127.6946,10792.0
2019-05-21 14:30:00,139.02,139.07,138.93,138.93,10009.0,127.667,127.713,127.5844,127.5844,10009.0
2019-05-21 14:35:00,138.9,138.93,138.84,138.89,6377.0,127.5568,127.5844,127.5017,127.5477,6377.0
2019-05-21 14:40:00,138.94,138.95,138.89,138.94,5214.0,127.5936,127.6028,127.5477,127.5936,5214.0
2019-05-21 14:45:00,138.93,138.96,138.85,138.87,8724.0,127.5844,127.6119,127.5109,127.5293,8724.0
2019-05-21 14:50:00,138.84,138.86,138.56,138.67,12829.0,127.5017,127.5201,127.2446,127.3456,12829.0
2019-05-21 14:55:00,138.69,138.75,138.64,138.75,8994.0,127.364,127.4191,127.3181,127.4191,8994.0
2019-05-21 15:00:00,138.72,138.73,138.57,138.63,20057.0,127.3915,127.4007,127.2538,127.3089,20057.0
2019-05-21 15:05:00,138.63,138.71,138.59,138.65,11865.0,127.3089,127.3824,127.2722,127.3273,11865.0
2019-05-21 15:10:00,138.66,139.07,138.65,138.97,63179.0,127.3364,127.713,127.3273,127.6211,63179.0
2019-05-21 15:15:00,138.92,138.92,138.67,138.74,13147.0,127.5752,127.5752,127.3456,127.4099,13147.0
2019-05-21 15:20:00,138.75,138.83,138.68,138.75,10213.0,127.4191,127.4926,127.3548,127.4191,10213.0
2019-05-21 15:25:00,138.77,139.09,138.76,139.08,34643.0,127.4375,127.7313,127.4283,127.7221,34643.0
2019-05-21 15:30:00,139.07,139.09,138.96,139.08,48839.0,127.713,127.7313,127.6119,127.7221,48839.0
2019-05-21 15:35:00,139.08,139.08,138.98,139.03,77030.0,127.7221,127.7221,127.6303,127.6762,77030.0
2019-05-21 15:40:00,139.03,139.03,138.69,138.77,29735.0,127.6762,127.6762,127.364,127.4375,29735.0
2019-05-21 15:45:00,138.78,138.98,138.65,138.93,50602.0,127.4466,127.6303,127.3273,127.5844,50602.0
2019-05-21 15:50:00,138.95,139.06,138.89,139.0,112645.0,127.6028,127.7038,127.5477,127.6487,112645.0
2019-05-21 15:55:00,138.99,139.09,138.72,138.91,163218.0,127.6395,127.7313,127.3915,127.566,163218.0
2019-05-22 09:30:00,137.92,138.65,137.72,138.6,69254.0,126.6569,127.3273,126.4732,127.2813,69254.0
2019-05-22 09:35:00,138.61,139.07,138.38,138.9,82925.0,127.2905,127.713,127.0793,127.5568,82925.0
2019-05-22 09:40:00,138.9,138.97,138.35,138.39,20665.0,127.5568,127.6211,127.0517,127.0885,20665.0
2019-05-22 09:45:00,138.31,138.78,138.3,138.76,24070.0,127.015,127.4466,127.0058,127.4283,24070.0
2019-05-22 09:50:00,138.64,139.31,138.64,139.28,23158.0,127.3181,127.9334,127.3181,127.9058,23158.0
2019-05-22 09:55:00,139.28,139.81,139.21,139.81,38112.0,127.9058,128.3925,127.8415,128.3925,38112.0
2019-05-22 10:00:00,139.75,139.91,139.25,139.37,21385.0,128.3374,128.4844,127.8783,127.9885,21385.0
2019-05-22 10:05:00,139.28,139.38,139.0,139.18,22580.0,127.9058,127.9976,127.6487,127.814,22580.0
2019-05-22 10:10:00,139.15,139.29,138.94,139.17,20314.0,127.7864,127.915,127.5936,127.8048,20314.0
2019-05-22 10:15:00,139.15,139.67,139.14,139.61,126492.0,127.7864,128.264,127.7772,128.2089,126492.0
2019-05-22 10:20:00,139.57,139.61,139.24,139.53,20101.0,128.1721,128.2089,127.8691,128.1354,20101.0
2019-05-22 10:25:00,139.52,139.71,139.47,139.51,18524.0,128.1262,128.3007,128.0803,128.117,18524.0
2019-05-22 10:30:00,139.46,139.69,139.34,139.38,25929.0,128.0711,128.2823,127.9609,127.9976,25929.0
2019-05-22 10:35:00,139.44,139.52,139.17,139.39,12318.0,128.0527,128.1262,127.8048,128.0068,12318.0
2019-05-22 10:40:00,139.36,139.36,139.15,139.15,16542.0,127.9793,127.9793,127.7864,127.7864,16542.0
2019-05-22 10:45:00,139.18,139.37,139.07,139.35,17349.0,127.814,127.9885,127.713,127.9701,17349.0
2019-05-22 10:50:00,139.34,139.42,139.22,139.36,23937.0,127.9609,128.0344,127.8507,127.9793,23937.0
2019-05-22 10:55:00,139.32,139.42,139.14,139.24,28457.0,127.9425,128.0344,127.7772,127.8691,28457.0
2019-05-22 11:00:00,139.24,139.33,139.07,139.14,13773.0,127.8691,127.9517,127.713,127.7772,13773.0
2019-05-22 11:05:00,139.17,139.27,139.11,139.22,14238.0,127.8048,127.8966,127.7497,127.8507,14238.0
2019-05-22 11:10:00,139.18,139.46,139.17,139.46,41334.0,127.814,128.0711,127.8048,128.0711,41334.0
2019-05-22 11:15:00,139.47,139.91,139.47,139.72,19986.0,128.0803,128.4844,128.0803,128.3099,19986.0
2019-05-22 11:20:00,139.73,139.97,139.63,139.91,31382.0,128.3191,128.5395,128.2272,128.4844,31382.0
2019-05-22 11:25:00,139.95,139.97,139.82,139.95,37315.0,128.5211,128.5395,128.4017,128.5211,37315.0
2019-05-22 11:30:00,139.97,140.08,139.75,139.76,47889.0,128.5395,128.6405,128.3374,128.3466,47889.0
2019-05-22 11:35:00,139.78,139.78,139.38,139.61,55170.0,128.365,128.365,127.9976,128.2089,55170.0
2019-05-22 11:40:00,139.61,139.64,139.36,139.54,45783.0,128.2089,128.2364,127.9793,128.1446,45783.0
2019-05-22 11:45:00,139.54,139.6,139.26,139.49,14942.0,128.1446,128.1997,127.8874,128.0987,14942.0
2019-05-22 11:50:00,139.53,139.69,139.37,139.51,28638.0,128.1354,128.2823,127.9885,128.117,28638.0
2019-05-22 11:55:00,139.54,139.65,139.49,139.59,10554.0,128.1446,128.2456,128.0987,128.1905,10554.0
2019-05-22 12:00:00,139.59,139.61,139.38,139.5,16435.0,128.1905,128.2089,127.9976,128.1078,16435.0
2019-05-22 12:05:00,139.5,139.53,139.26,139.48,9405.0,128.1078,128.1354,127.8874,128.0895,9405.0
2019-05-22 12:10:00,139.45,139.51,139.3,139.42,10700.0,128.0619,128.117,127.9242,128.0344,10700.0
2019-05-22 12:15:00,139.42,139.51,139.33,139.34,14190.0,128.0344,128.117,127.9517,127.9609,14190.0
2019-05-22 12:20:00,139.33,139.36,139.21,139.29,14558.0,127.9517,127.9793,127.8415,127.915,14558.0
2019-05-22 12:25:00,139.28,139.29,139.01,139.06,11652.0,127.9058,127.915,127.6579,127.7038,11652.0
2019-05-22 12:30:00,139.08,139.08,138.87,138.97,21058.0,127.7221,127.7221,127.5293,127.6211,21058.0
2019-05-22 12:35:00,138.97,139.0,138.83,138.96,12360.0,127.6211,127.6487,127.4926,127.6119,12360.0
2019-05-22 12:40:00,138.99,139.01,138.8,138.83,33274.0,127.6395,127.6579,127.465,127.4926,33274.0
2019-05-22 12:45:00,138.82,139.02,138.72,138.95,36960.0,127.4834,127.667,127.3915,127.6028,36960.0
2019-05-22 12:50:00,138.98,139.02,138.9,138.98,6464.0,127.6303,127.667,127.5568,127.6303,6464.0
2019-05-22 12:55:00,138.97,139.09,138.89,138.91,49109.0,127.6211,127.7313,127.5477,127.566,49109.0
2019-05-22 13:00:00,138.91,138.95,138.83,138.9,25991.0,127.566,127.6028,127.4926,127.5568,25991.0
2019-05-22 13:05:00,138.9,138.92,138.59,138.61,16382.0,127.5568,127.5752,127.2722,127.2905,16382.0
2019-05-22 13:10:00,138.59,138.71,138.58,138.71,8880.0,127.2722,127.3824,127.263,127.3824,8880.0
2019-05-22 13:15:00,138.72,138.86,138.68,138.86,16347.0,127.3915,127.5201,127.3548,127.5201,16347.0
2019-05-22 13:20:00,138.92,138.93,138.66,138.67,12594.0,127.5752,127.5844,127.3364,127.3456,12594.0
2019-05-22 13:25:00,138.69,138.83,138.69,138.81,8698.0,127.364,127.4926,127.364,127.4742,8698.0
2019-05-22 13:30:00,138.81,138.87,138.75,138.78,16761.0,127.4742,127.5293,127.4191,127.4466,16761.0
2019-05-22 13:35:00,138.8,138.83,138.69,138.73,12390.0,127.465,127.4926,127.364,127.4007,12390.0
2019-05-22 13:40:00,138.79,139.11,138.78,139.11,12507.0,127.4558,127.7497,127.4466,127.7497,12507.0
2019-05-22 13:45:00,139.12,139.12,138.96,139.03,10996.0,127.7589,127.7589,127.6119,127.6762,10996.0
2019-05-22 13:50:00,139.03,139.13,138.91,139.11,12722.0,127.6762,127.7681,127.566,127.7497,12722.0
2019-05-22 13:55:00,139.11,139.16,139.06,139.12,12709.0,127.7497,127.7956,127.7038,127.7589,12709.0
2019-05-22 14:00:00,139.12,139.21,139.08,139.13,19825.0,127.7589,127.8415,127.7221,127.7681,19825.0
2019-05-22 14:05:00,139.2,139.55,139.2,139.55,19883.0,127.8323,128.1538,127.8323,128.1538,19883.0
2019-05-22 14:10:00,139.49,139.49,139.27,139.39,13685.0,128.0987,128.0987,127.8966,128.0068,13685.0
2019-05-22 14:15:00,139.37,139.4,139.26,139.4,9948.0,127.9885,128.016,127.8874,128.016,9948.0
2019-05-22 14:20:00,139.4,139.48,139.32,139.33,18057.0,128.016,128.0895,127.9425,127.9517,18057.0
2019-05-22 14:25:00,139.31,139.33,139.14,139.22,14564.0,127.9334,127.9517,127.7772,127.8507,14564.0
2019-05-22 14:30:00,139.26,139.47,139.26,139.33,12991.0,127.8874,128.0803,127.8874,127.9517,12991.0
2019-05-22 14:35:00,139.31,139.36,139.22,139.31,13132.0,127.9334,127.9793,127.8507,127.9334,13132.0
2019-05-22 14:40:00,139.31,139.34,139.23,139.23,18646.0,127.9334,127.9609,127.8599,127.8599,18646.0
2019-05-22 14:45:00,139.23,139.26,139.08,139.1,6793.0,127.8599,127.8874,127.7221,127.7405,6793.0
2019-05-22 14:50:00,139.08,139.1,138.92,138.96,8728.0,127.7221,127.7405,127.5752,127.6119,8728.0
2019-05-22 14:55:00,138.96,139.13,138.94,139.03,13718.0,127.6119,127.7681,127.5936,127.6762,13718.0
2019-05-22 15:00:00,139.0,139.08,138.93,139.0,15146.0,127.6487,127.7221,127.5844,127.6487,15146.0
2019-05-22 15:05:00,139.02,139.2,139.02,139.14,21068.0,127.667,127.8323,127.667,127.7772,21068.0
2019-05-22 15:10:00,139.14,139.18,138.99,139.01,22482.0,127.7772,127.814,127.6395,127.6579,22482.0
2019-05-22 15:15:00,138.99,138.99,138.84,138.9,12739.0,127.6395,127.6395,127.5017,127.5568,12739.0
2019-05-22 15:20:00,138.88,138.99,138.86,138.99,22117.0,127.5385,127.6395,127.5201,127.6395,22117.0
2019-05-22 15:25:00,138.99,139.08,138.96,138.96,21378.0,127.6395,127.7221,127.6119,127.6119,21378.0
2019-05-22 15:30:00,138.97,139.11,138.9,139.11,30057.0,127.6211,127.7497,127.5568,127.7497,30057.0
2019-05-22 15:35:00,139.1,139.12,139.03,139.09,32227.0,127.7405,127.7589,127.6762,127.7313,32227.0
2019-05-22 15:40:00,139.09,139.14,139.05,139.06,77161.0,127.7313,127.7772,127.6946,127.7038,77161.0
2019-05-22 15:45:00,139.05,139.06,138.8,138.95,38151.0,127.6946,127.7038,127.465,127.6028,38151.0
2019-05-22 15:50:00,138.95,138.98,138.82,138.91,67599.0,127.6028,127.6303,127.4834,127.566,67599.0
2019-05-22 15:55:00,138.91,138.94,138.73,138.73,118039.0,127.566,127.5936,127.4007,127.4007,118039.0
2019-05-23 09:30:00,136.67,137.81,136.55,137.18,62196.0,125.5089,126.5558,125.3987,125.9773,62196.0
2019-05-23 09:35:00,137.18,137.45,136.97,137.01,87730.0,125.9773,126.2252,125.7844,125.8212,87730.0
2019-05-23 09:40:00,137.01,137.05,136.29,136.37,23906.0,125.8212,125.8579,125.16,125.2334,23906.0
2019-05-23 09:45:00,136.36,137.05,136.16,136.92,38627.0,125.2243,125.8579,125.0406,125.7385,38627.0
2019-05-23 09:50:00,136.88,137.3,136.8,137.03,24303.0,125.7018,126.0875,125.6283,125.8395,24303.0
2019-05-23 09:55:00,137.08,137.58,136.97,137.33,17143.0,125.8855,126.3446,125.7844,126.115,17143.0
2019-05-23 10:00:00,137.33,137.5,137.17,137.3,21654.0,126.115,126.2712,125.9681,126.0875,21654.0
2019-05-23 10:05:00,137.38,137.5,136.95,137.03,24181.0,126.161,126.2712,125.7661,125.8395,24181.0
2019-05-23 10:10:00,137.03,137.15,136.85,136.98,32317.0,125.8395,125.9497,125.6742,125.7936,32317.0
2019-05-23 10:15:00,137.02,137.17,136.7,136.88,19864.0,125.8304,125.9681,125.5365,125.7018,19864.0
2019-05-23 10:20:00,136.93,137.01,136.57,136.76,12726.0,125.7477,125.8212,125.4171,125.5916,12726.0
2019-05-23 10:25:00,136.76,137.05,136.56,137.0,17828.0,125.5916,125.8579,125.4079,125.812,17828.0
2019-05-23 10:30:00,136.99,137.26,136.92,137.18,15618.0,125.8028,126.0508,125.7385,125.9773,15618.0
2019-05-23 10:35:00,137.17,137.24,136.93,137.16,15650.0,125.9681,126.0324,125.7477,125.9589,15650.0
2019-05-23 10:40:00,137.17,137.33,137.04,137.09,10694.0,125.9681,126.115,125.8487,125.8946,10694.0
2019-05-23 10:45:00,137.13,137.24,137.07,137.22,9638.0,125.9314,126.0324,125.8763,126.014,9638.0
2019-05-23 10:50:00,137.25,137.59,137.14,137.5,10633.0,126.0416,126.3538,125.9406,126.2712,10633.0
2019-05-23 10:55:00,137.6,137.66,137.42,137.49,19342.0,126.363,126.4181,126.1977,126.262,19342.0
2019-05-23 11:00:00,137.49,137.49,136.97,137.0,14453.0,126.262,126.262,125.7844,125.812,14453.0
2019-05-23 11:05:00,136.99,137.08,136.87,136.99,10389.0,125.8028,125.8855,125.6926,125.8028,10389.0
2019-05-23 11:10:00,136.96,136.99,136.6,136.6,8850.0,125.7753,125.8028,125.4447,125.4447,8850.0
2019-05-23 11:15:00,136.56,136.77,136.56,136.71,11875.0,125.4079,125.6008,125.4079,125.5457,11875.0
2019-05-23 11:20:00,136.77,136.77,136.3,136.46,15471.0,125.6008,125.6008,125.1692,125.3161,15471.0
2019-05-23 11:25:00,136.46,136.87,136.45,136.78,22559.0,125.3161,125.6926,125.3069,125.61,22559.0
2019-05-23 11:30:00,136.75,136.87,136.67,136.67,8975.0,125.5824,125.6926,125.5089,125.5089,8975.0
2019-05-23 11:35:00,136.66,136.73,136.55,136.68,8351.0,125.4998,125.564,125.3987,125.5181,8351.0
2019-05-23 11:40:00,136.64,136.66,136.52,136.52,8811.0,125.4814,125.4998,125.3712,125.3712,8811.0
2019-05-23 11:45:00,136.52,136.64,136.42,136.58,8820.0,125.3712,125.4814,125.2794,125.4263,8820.0
2019-05-23 11:50:00,136.59,136.66,136.31,136.31,9552.0,125.4355,125.4998,125.1783,125.1783,9552.0
2019-05-23 11:55:00,136.31,136.34,136.15,136.15,21445.0,125.1783,125.2059,125.0314,125.0314,21445.0
2019-05-23 12:00:00,136.13,136.34,136.13,136.29,11623.0,125.013,125.2059,125.013,125.16,11623.0
2019-05-23 12:05:00,136.23,136.43,136.03,136.05,18926.0,125.1049,125.2885,124.9212,124.9396,18926.0
2019-05-23 12:10:00,136.13,136.27,136.11,136.24,18609.0,125.013,125.1416,124.9947,125.1141,18609.0
2019-05-23 12:15:00,136.24,136.29,136.03,136.09,20197.0,125.1141,125.16,124.9212,124.9763,20197.0
2019-05-23 12:20:00,136.06,136.12,135.99,136.06,17320.0,124.9488,125.0039,124.8845,124.9488,17320.0
2019-05-23 12:25:00,136.09,136.36,136.09,136.33,12636.0,124.9763,125.2243,124.9763,125.1967,12636.0
2019-05-23 12:30:00,136.38,136.38,136.07,136.15,15203.0,125.2426,125.2426,124.9579,125.0314,15203.0
2019-05-23 12:35:00,136.17,136.24,136.06,136.09,11053.0,125.0498,125.1141,124.9488,124.9763,11053.0
2019-05-23 12:40:00,136.12,136.22,136.01,136.16,8975.0,125.0039,125.0957,124.9028,125.0406,8975.0
2019-05-23 12:45:00,136.16,136.21,136.02,136.02,11539.0,125.0406,125.0865,124.912,124.912,11539.0
2019-05-23 12:50:00,136.02,136.04,135.66,135.68,16557.0,124.912,124.9304,124.5814,124.5998,16557.0
2019-05-23 12:55:00,135.68,135.77,135.59,135.68,11472.0,124.5998,124.6824,124.5171,124.5998,11472.0
2019-05-23 13:00:00,135.64,135.82,135.55,135.82,15638.0,124.5631,124.7284,124.4804,124.7284,15638.0
2019-05-23 13:05:00,135.83,135.91,135.75,135.87,6195.0,124.7375,124.811,124.6641,124.7743,6195.0
2019-05-23 13:10:00,135.87,135.91,135.8,135.85,21991.0,124.7743,124.811,124.71,124.7559,21991.0
2019-05-23 13:15:00,135.89,136.09,135.81,135.94,18983.0,124.7926,124.9763,124.7192,124.8386,18983.0
2019-05-23 13:20:00,135.97,136.08,135.93,136.03,15898.0,124.8661,124.9671,124.8294,124.9212,15898.0
2019-05-23 13:25:00,136.05,136.3,136.05,136.19,8193.0,124.9396,125.1692,124.9396,125.0681,8193.0
2019-05-23 13:30:00,136.14,136.22,136.06,136.12,10302.0,125.0222,125.0957,124.9488,125.0039,10302.0
2019-05-23 13:35:00,136.08,136.16,136.0,136.14,8848.0,124.9671,125.0406,124.8937,125.0222,8848.0
2019-05-23 13:40:00,136.18,136.19,136.03,136.03,6718.0,125.059,125.0681,124.9212,124.9212,6718.0
2019-05-23 13:45:00,136.04,136.09,135.95,135.95,12161.0,124.9304,124.9763,124.8477,124.8477,12161.0
2019-05-23 13:50:00,135.93,136.0,135.89,135.94,4884.0,124.8294,124.8937,124.7926,124.8386,4884.0
2019-05-23 13:55:00,135.93,136.01,135.89,135.92,6865.0,124.8294,124.9028,124.7926,124.8202,6865.0
2019-05-23 14:00:00,135.94,136.0,135.74,135.78,11224.0,124.8386,124.8937,124.6549,124.6916,11224.0
2019-05-23 14:05:00,135.79,135.82,135.56,135.57,14068.0,124.7008,124.7284,124.4896,124.4988,14068.0
2019-05-23 14:10:00,135.6,135.7,135.55,135.68,8362.0,124.5263,124.6182,124.4804,124.5998,8362.0
2019-05-23 14:15:00,135.72,135.84,135.66,135.78,42587.0,124.6365,124.7467,124.5814,124.6916,42587.0
2019-05-23 14:20:00,135.8,136.0,135.8,135.92,14173.0,124.71,124.8937,124.71,124.8202,14173.0
2019-05-23 14:25:00,135.93,135.93,135.72,135.77,11649.0,124.8294,124.8294,124.6365,124.6824,11649.0
2019-05-23 14:30:00,135.77,135.94,135.77,135.9,11906.0,124.6824,124.8386,124.6824,124.8018,11906.0
2019-05-23 14:35:00,135.91,135.92,135.77,135.81,7159.0,124.811,124.8202,124.6824,124.7192,7159.0
2019-05-23 14:40:00,135.84,135.85,135.66,135.75,6348.0,124.7467,124.7559,124.5814,124.6641,6348.0
2019-05-23 14:45:00,135.78,135.9,135.73,135.81,8082.0,124.6916,124.8018,124.6457,124.7192,8082.0
2019-05-23 14:50:00,135.82,135.87,135.73,135.78,12553.0,124.7284,124.7743,124.6457,124.6916,12553.0
2019-05-23 14:55:00,135.77,135.8,135.64,135.76,13076.0,124.6824,124.71,124.5631,124.6733,13076.0
2019-05-23 15:00:00,135.72,135.74,135.55,135.68,29160.0,124.6365,124.6549,124.4804,124.5998,29160.0
2019-05-23 15:05:00,135.67,135.72,135.45,135.58,18179.0,124.5906,124.6365,124.3886,124.508,18179.0
2019-05-23 15:10:00,135.61,135.76,135.61,135.7,14552.0,124.5355,124.6733,124.5355,124.6182,14552.0
2019-05-23 15:15:00,135.73,135.95,135.65,135.82,38868.0,124.6457,124.8477,124.5722,124.7284,38868.0
2019-05-23 15:20:00,135.88,136.25,135.88,136.1,59506.0,124.7835,125.1232,124.7835,124.9855,59506.0
2019-05-23 15:25:00,136.1,136.49,136.06,136.31,58071.0,124.9855,125.3436,124.9488,125.1783,58071.0
2019-05-23 15:30:00,136.29,136.57,136.17,136.38,40554.0,125.16,125.4171,125.0498,125.2426,40554.0
2019-05-23 15:35:00,136.38,136.5,136.25,136.27,41282.0,125.2426,125.3528,125.1232,125.1416,41282.0
2019-05-23 15:40:00,136.23,136.23,135.72,135.82,39920.0,125.1049,125.1049,124.6365,124.7284,39920.0
2019-05-23 15:45:00,135.82,136.07,135.68,136.0,54305.0,124.7284,124.9579,124.5998,124.8937,54305.0
2019-05-23 15:50:00,136.04,136.32,135.88,136.32,75608.0,124.9304,125.1875,124.7835,125.1875,75608.0
2019-05-23 15:55:00,136.32,136.59,136.17,136.5,181086.0,125.1875,125.4355,125.0498,125.3528,181086.0
2019-05-24 09:30:00,138.18,139.15,137.87,138.12,61866.0,126.8956,127.7864,126.6109,126.8405,61866.0
2019-05-24 09:35:00,138.12,138.43,137.84,138.03,23631.0,126.8405,127.1252,126.5834,126.7579,23631.0
2019-05-24 09:40:00,138.04,138.22,137.57,137.65,11500.0,126.7671,126.9324,126.3354,126.4089,11500.0
2019-05-24 09:45:00,137.75,137.86,137.44,137.62,25369.0,126.5007,126.6018,126.2161,126.3814,25369.0
2019-05-24 09:50:00,137.62,138.0,137.43,138.0,37792.0,126.3814,126.7303,126.2069,126.7303,37792.0
2019-05-24 09:55:00,137.97,138.14,137.77,138.0,87459.0,126.7028,126.8589,126.5191,126.7303,87459.0
2019-05-24 10:00:00,138.01,138.15,137.99,138.1,55955.0,126.7395,126.8681,126.7211,126.8222,55955.0
2019-05-24 10:05:00,138.12,138.14,137.8,137.88,35720.0,126.8405,126.8589,126.5467,126.6201,35720.0
2019-05-24 10:10:00,137.85,138.13,137.78,137.92,37789.0,126.5926,126.8497,126.5283,126.6569,37789.0
2019-05-24 10:15:00,137.96,138.36,137.95,138.32,15266.0,126.6936,127.0609,126.6844,127.0242,15266.0
2019-05-24 10:20:00,138.32,138.4,138.17,138.31,14077.0,127.0242,127.0977,126.8864,127.015,14077.0
2019-05-24 10:25:00,138.28,138.3,137.96,138.0,12541.0,126.9875,127.0058,126.6936,126.7303,12541.0
2019-05-24 10:30:00,138.0,138.07,137.88,138.0,9884.0,126.7303,126.7946,126.6201,126.7303,9884.0
2019-05-24 10:35:00,137.9,138.05,137.8,138.05,34193.0,126.6385,126.7762,126.5467,126.7762,34193.0
2019-05-24 10:40:00,137.99,138.24,137.9,138.21,18642.0,126.7211,126.9507,126.6385,126.9232,18642.0
2019-05-24 10:45:00,138.27,138.27,137.9,137.91,6501.0,126.9783,126.9783,126.6385,126.6477,6501.0
2019-05-24 10:50:00,137.92,138.0,137.79,137.91,19595.0,126.6569,126.7303,126.5375,126.6477,19595.0
2019-05-24 10:55:00,137.84,138.0,137.8,137.87,12005.0,126.5834,126.7303,126.5467,126.6109,12005.0
2019-05-24 11:00:00,137.9,137.97,137.82,137.87,22556.0,126.6385,126.7028,126.565,126.6109,22556.0
2019-05-24 11:05:00,137.91,137.92,137.72,137.81,19592.0,126.6477,126.6569,126.4732,126.5558,19592.0
2019-05-24 11:10:00,137.83,137.92,137.69,137.87,10093.0,126.5742,126.6569,126.4456,126.6109,10093.0
2019-05-24 11:15:00,137.89,137.89,137.75,137.78,16731.0,126.6293,126.6293,126.5007,126.5283,16731.0
2019-05-24 11:20:00,137.8,137.95,137.74,137.94,5934.0,126.5467,126.6844,126.4916,126.6752,5934.0
2019-05-24 11:25:00,137.93,137.96,137.82,137.89,9867.0,126.666,126.6936,126.565,126.6293,9867.0
2019-05-24 11:30:00,137.94,137.99,137.88,137.9,53500.0,126.6752,126.7211,126.6201,126.6385,53500.0
2019-05-24 11:35:00,137.89,138.02,137.79,137.97,16604.0,126.6293,126.7487,126.5375,126.7028,16604.0
2019-05-24 11:40:00,137.97,138.03,137.85,137.95,9403.0,126.7028,126.7579,126.5926,126.6844,9403.0
2019-05-24 11:45:00,137.94,138.04,137.92,138.01,7740.0,126.6752,126.7671,126.6569,126.7395,7740.0
2019-05-24 11:50:00,138.04,138.41,137.96,138.36,15120.0,126.7671,127.1068,126.6936,127.0609,15120.0
2019-05-24 11:55:00,138.33,138.4,138.26,138.28,31856.0,127.0334,127.0977,126.9691,126.9875,31856.0
2019-05-24 12:00:00,138.28,138.4,138.18,138.4,11681.0,126.9875,127.0977,126.8956,127.0977,11681.0
2019-05-24 12:05:00,138.34,138.39,138.23,138.24,6379.0,127.0426,127.0885,126.9415,126.9507,6379.0
2019-05-24 12:10:00,138.21,138.23,138.0,138.19,6938.0,126.9232,126.9415,126.7303,126.9048,6938.0
2019-05-24 12:15:00,138.19,138.25,138.02,138.06,7355.0,126.9048,126.9599,126.7487,126.7854,7355.0
2019-05-24 12:20:00,138.08,138.21,138.07,138.08,5297.0,126.8038,126.9232,126.7946,126.8038,5297.0
2019-05-24 12:25:00,138.1,138.28,138.1,138.25,5505.0,126.8222,126.9875,126.8222,126.9599,5505.0
2019-05-24 12:30:00,138.29,138.32,138.22,138.28,21896.0,126.9966,127.0242,126.9324,126.9875,21896.0
2019-05-24 12:35:00,138.29,138.34,138.24,138.34,19210.0,126.9966,127.0426,126.9507,127.0426,19210.0
2019-05-24 12:40:00,138.3,138.32,138.18,138.27,10315.0,127.0058,127.0242,126.8956,126.9783,10315.0
2019-05-24 12:45:00,138.29,138.32,138.24,138.24,18988.0,126.9966,127.0242,126.9507,126.9507,18988.0
2019-05-24 12:50:00,138.24,138.41,138.22,138.41,9266.0,126.9507,127.1068,126.9324,127.1068,9266.0
2019-05-24 12:55:00,138.42,138.66,138.4,138.66,73645.0,127.116,127.3364,127.0977,127.3364,73645.0
2019-05-24 13:00:00,138.69,138.79,138.53,138.56,7935.0,127.364,127.4558,127.2171,127.2446,7935.0
2019-05-24 13:05:00,138.53,138.82,138.53,138.82,22840.0,127.2171,127.4834,127.2171,127.4834,22840.0
2019-05-24 13:10:00,138.79,138.83,138.67,138.83,17957.0,127.4558,127.4926,127.3456,127.4926,17957.0
2019-05-24 13:15:00,138.81,139.18,138.81,139.05,33965.0,127.4742,127.814,127.4742,127.6946,33965.0
2019-05-24 13:20:00,139.07,139.13,138.78,138.81,12982.0,127.713,127.7681,127.4466,127.4742,12982.0
2019-05-24 13:25:00,138.81,138.92,138.75,138.9,17711.0,127.4742,127.5752,127.4191,127.5568,17711.0
2019-05-24 13:30:00,138.9,138.97,138.83,138.91,9667.0,127.5568,127.6211,127.4926,127.566,9667.0
2019-05-24 13:35:00,138.89,139.0,138.87,138.99,13008.0,127.5477,127.6487,127.5293,127.6395,13008.0
2019-05-24 13:40:00,139.0,139.13,139.0,139.05,16684.0,127.6487,127.7681,127.6487,127.6946,16684.0
2019-05-24 13:45:00,139.07,139.16,139.07,139.14,10323.0,127.713,127.7956,127.713,127.7772,10323.0
2019-05-24 13:50:00,139.15,139.24,139.11,139.11,16419.0,127.7864,127.8691,127.7497,127.7497,16419.0
2019-05-24 13:55:00,139.13,139.22,138.93,139.05,19877.0,127.7681,127.8507,127.5844,127.6946,19877.0
2019-05-24 14:00:00,139.02,139.04,138.85,138.98,25052.0,127.667,127.6854,127.5109,127.6303,25052.0
2019-05-24 14:05:00,138.97,139.0,138.92,138.98,12753.0,127.6211,127.6487,127.5752,127.6303,12753.0
2019-05-24 14:10:00,138.98,138.98,138.66,138.75,16313.0,127.6303,127.6303,127.3364,127.4191,16313.0
2019-05-24 14:15:00,138.78,138.81,138.68,138.71,8820.0,127.4466,127.4742,127.3548,127.3824,8820.0
2019-05-24 14:20:00,138.71,138.73,138.58,138.67,12771.0,127.3824,127.4007,127.263,127.3456,12771.0
2019-05-24 14:25:00,138.67,138.75,138.55,138.55,9287.0,127.3456,127.4191,127.2354,127.2354,9287.0
2019-05-24 14:30:00,138.55,138.64,138.5,138.5,9350.0,127.2354,127.3181,127.1895,127.1895,9350.0
2019-05-24 14:35:00,138.5,138.6,138.5,138.59,8522.0,127.1895,127.2813,127.1895,127.2722,8522.0
2019-05-24 14:40:00,138.62,138.7,138.57,138.68,6248.0,127.2997,127.3732,127.2538,127.3548,6248.0
2019-05-24 14:45:00,138.69,138.7,138.61,138.64,12332.0,127.364,127.3732,127.2905,127.3181,12332.0
2019-05-24 14:50:00,138.65,138.7,138.64,138.7,5777.0,127.3273,127.3732,127.3181,127.3732,5777.0
2019-05-24 14:55:00,138.69,138.73,138.66,138.69,11054.0,127.364,127.4007,127.3364,127.364,11054.0
2019-05-24 15:00:00,138.72,138.91,138.71,138.91,13553.0,127.3915,127.566,127.3824,127.566,13553.0
2019-05-24 15:05:00,138.88,139.04,138.87,139.0,14891.0,127.5385,127.6854,127.5293,127.6487,14891.0
2019-05-24 15:10:00,139.03,139.1,138.97,139.09,18182.0,127.6762,127.7405,127.6211,127.7313,18182.0
2019-05-24 15:15:00,139.07,139.07,138.94,139.01,16809.0,127.713,127.713,127.5936,127.6579,16809.0
2019-05-24 15:20:00,139.0,139.14,138.96,139.13,17171.0,127.6487,127.7772,127.6119,127.7681,17171.0
2019-05-24 15:25:00,139.13,139.23,139.11,139.22,21969.0,127.7681,127.8599,127.7497,127.8507,21969.0
2019-05-24 15:30:00,139.21,139.23,139.13,139.22,28941.0,127.8415,127.8599,127.7681,127.8507,28941.0
2019-05-24 15:35:00,139.21,139.32,139.19,139.3,37412.0,127.8415,127.9425,127.8232,127.9242,37412.0
2019-05-24 15:40:00,139.3,139.34,139.21,139.32,48313.0,127.9242,127.9609,127.8415,127.9425,48313.0
2019-05-24 15:45:00,139.31,139.36,139.19,139.32,61962.0,127.9334,127.9793,127.8232,127.9425,61962.0
2019-05-24 15:50:00,139.32,139.4,139.2,139.34,81628.0,127.9425,128.016,127.8323,127.9609,81628.0
2019-05-24 15:55:00,139.34,139.38,138.89,138.98,200490.0,127.9609,127.9976,127.5477,127.6303,200490.0
2019-05-28 09:30:00,140.47,140.47,139.49,139.8,91163.0,128.9986,128.9986,128.0987,128.3833,91163.0
2019-05-28 09:35:00,139.83,140.15,139.57,139.94,20581.0,128.4109,128.7048,128.1721,128.5119,20581.0
2019-05-28 09:40:00,139.97,140.2,139.86,140.0,29397.0,128.5395,128.7507,128.4384,128.567,29397.0
2019-05-28 09:45:00,139.93,139.95,139.59,139.7,19859.0,128.5027,128.5211,128.1905,128.2915,19859.0
2019-05-28 09:50:00,139.72,139.75,139.36,139.53,14757.0,128.3099,128.3374,127.9793,128.1354,14757.0
2019-05-28 09:55:00,139.47,139.77,139.38,139.74,14090.0,128.0803,128.3558,127.9976,128.3282,14090.0
2019-05-28 10:00:00,139.68,139.79,139.1,139.1,12854.0,128.2731,128.3742,127.7405,127.7405,12854.0
2019-05-28 10:05:00,139.14,139.44,139.0,139.18,14355.0,127.7772,128.0527,127.6487,127.814,14355.0
2019-05-28 10:10:00,139.17,139.22,139.0,139.14,19968.0,127.8048,127.8507,127.6487,127.7772,19968.0
2019-05-28 10:15:00,139.16,139.33,138.95,139.12,36484.0,127.7956,127.9517,127.6028,127.7589,36484.0
2019-05-28 10:20:00,139.11,139.29,138.98,139.09,10492.0,127.7497,127.915,127.6303,127.7313,10492.0
2019-05-28 10:25:00,139.11,139.25,139.09,139.21,6975.0,127.7497,127.8783,127.7313,127.8415,6975.0
2019-05-28 10:30:00,139.16,139.18,138.69,138.91,17775.0,127.7956,127.814,127.364,127.566,17775.0
2019-05-28 10:35:00,138.91,138.96,138.54,138.58,11836.0,127.566,127.6119,127.2262,127.263,11836.0
2019-05-28 10:40:00,138.6,138.61,138.37,138.38,8881.0,127.2813,127.2905,127.0701,127.0793,8881.0
2019-05-28 10:45:00,138.33,138.5,138.25,138.4,13778.0,127.0334,127.1895,126.9599,127.0977,13778.0
2019-05-28 10:50:00,138.42,138.46,138.32,138.35,8767.0,127.116,127.1528,127.0242,127.0517,8767.0
2019-05-28 10:55:00,138.32,138.64,138.19,138.47,8970.0,127.0242,127.3181,126.9048,127.1619,8970.0
2019-05-28 11:00:00,138.43,139.06,138.4,139.01,15228.0,127.1252,127.7038,127.0977,127.6579,15228.0
2019-05-28 11:05:00,139.0,139.09,138.86,138.86,9542.0,127.6487,127.7313,127.5201,127.5201,9542.0
2019-05-28 11:10:00,138.96,139.19,138.88,139.16,21025.0,127.6119,127.8232,127.5385,127.7956,21025.0
2019-05-28 11:15:00,139.12,139.25,139.04,139.14,20548.0,127.7589,127.8783,127.6854,127.7772,20548.0
2019-05-28 11:20:00,139.1,139.14,138.99,139.05,11290.0,127.7405,127.7772,127.6395,127.6946,11290.0
2019-05-28 11:25:00,139.11,139.15,138.9,138.92,10634.0,127.7497,127.7864,127.5568,127.5752,10634.0
2019-05-28 11:30:00,138.88,138.88,138.65,138.81,17549.0,127.5385,127.5385,127.3273,127.4742,17549.0
2019-05-28 11:35:00,138.79,139.14,138.79,139.14,9546.0,127.4558,127.7772,127.4558,127.7772,9546.0
2019-05-28 11:40:00,139.15,139.28,139.07,139.15,8709.0,127.7864,127.9058,127.713,127.7864,8709.0
2019-05-28 11:45:00,139.14,139.16,138.9,138.93,6585.0,127.7772,127.7956,127.5568,127.5844,6585.0
2019-05-28 11:50:00,138.89,138.89,138.6,138.69,9149.0,127.5477,127.5477,127.2813,127.364,9149.0
2019-05-28 11:55:00,138.64,138.99,138.64,138.99,8216.0,127.3181,127.6395,127.3181,127.6395,8216.0
2019-05-28 12:00:00,138.99,139.08,138.83,139.03,7722.0,127.6395,127.7221,127.4926,127.6762,7722.0
2019-05-28 12:05:00,139.03,139.1,138.97,139.01,13234.0,127.6762,127.7405,127.6211,127.6579,13234.0
2019-05-28 12:10:00,139.02,139.26,138.99,139.22,10422.0,127.667,127.8874,127.6395,127.8507,10422.0
2019-05-28 12:15:00,139.22,139.24,139.06,139.16,16563.0,127.8507,127.8691,127.7038,127.7956,16563.0
2019-05-28 12:20:00,139.15,139.18,139.08,139.11,11760.0,127.7864,127.814,127.7221,127.7497,11760.0
2019-05-28 12:25:00,139.15,139.15,138.99,139.06,12316.0,127.7864,127.7864,127.6395,127.7038,12316.0
2019-05-28 12:30:00,139.03,139.09,138.91,138.91,17384.0,127.6762,127.7313,127.566,127.566,17384.0
2019-05-28 12:35:00,138.89,138.93,138.77,138.9,12674.0,127.5477,127.5844,127.4375,127.5568,12674.0
2019-05-28 12:40:00,138.87,138.89,138.78,138.78,4479.0,127.5293,127.5477,127.4466,127.4466,4479.0
2019-05-28 12:45:00,138.77,138.99,138.73,138.95,3930.0,127.4375,127.6395,127.4007,127.6028,3930.0
2019-05-28 12:50:00,138.95,139.06,138.95,138.98,6815.0,127.6028,127.7038,127.6028,127.6303,6815.0
2019-05-28 12:55:00,139.02,139.02,138.81,138.81,4000.0,127.667,127.667,127.4742,127.4742,4000.0
2019-05-28 13:00:00,138.86,138.95,138.86,138.88,5600.0,127.5201,127.6028,127.5201,127.5385,5600.0
2019-05-28 13:05:00,138.86,138.95,138.79,138.84,9022.0,127.5201,127.6028,127.4558,127.5017,9022.0
2019-05-28 13:10:00,138.81,138.89,138.78,138.8,5990.0,127.4742,127.5477,127.4466,127.465,5990.0
2019-05-28 13:15:00,138.77,138.92,138.77,138.81,5045.0,127.4375,127.5752,127.4375,127.4742,5045.0
2019-05-28 13:20:00,138.83,138.92,138.79,138.85,4581.0,127.4926,127.5752,127.4558,127.5109,4581.0
2019-05-28 13:25:00,138.88,138.89,138.67,138.67,9576.0,127.5385,127.5477,127.3456,127.3456,9576.0
2019-05-28 13:30:00,138.66,138.68,138.6,138.63,6771.0,127.3364,127.3548,127.2813,127.3089,6771.0
2019-05-28 13:35:00,138.65,138.73,138.6,138.69,14209.0,127.3273,127.4007,127.2813,127.364,14209.0
2019-05-28 13:40:00,138.7,138.84,138.7,138.8,6274.0,127.3732,127.5017,127.3732,127.465,6274.0
2019-05-28 13:45:00,138.79,138.84,138.68,138.68,4300.0,127.4558,127.5017,127.3548,127.3548,4300.0
2019-05-28 13:50:00,138.67,138.67,138.6,138.62,7398.0,127.3456,127.3456,127.2813,127.2997,7398.0
2019-05-28 13:55:00,138.61,138.62,138.46,138.54,6796.0,127.2905,127.2997,127.1528,127.2262,6796.0
2019-05-28 14:00:00,138.52,138.54,138.39,138.42,13842.0,127.2079,127.2262,127.0885,127.116,13842.0
2019-05-28 14:05:00,138.42,138.54,138.42,138.49,5235.0,127.116,127.2262,127.116,127.1803,5235.0
2019-05-28 14:10:00,138.47,138.48,138.24,138.27,15811.0,127.1619,127.1711,126.9507,126.9783,15811.0
2019-05-28 14:15:00,138.3,138.41,138.25,138.3,6818.0,127.0058,127.1068,126.9599,127.0058,6818.0
2019-05-28 14:20:00,138.32,138.32,138.2,138.25,3651.0,127.0242,127.0242,126.914,126.9599,3651.0
2019-05-28 14:25:00,138.25,138.25,138.11,138.14,9176.0,126.9599,126.9599,126.8313,126.8589,9176.0
2019-05-28 14:30:00,138.09,138.19,138.01,138.16,10660.0,126.813,126.9048,126.7395,126.8773,10660.0
2019-05-28 14:35:00,138.16,138.16,138.03,138.09,12394.0,126.8773,126.8773,126.7579,126.813,12394.0
2019-05-28 14:40:00,138.09,138.09,137.91,138.0,14297.0,126.813,126.813,126.6477,126.7303,14297.0
2019-05-28 14:45:00,138.03,138.11,138.01,138.07,13398.0,126.7579,126.8313,126.7395,126.7946,13398.0
2019-05-28 14:50:00,138.04,138.05,137.87,137.87,13386.0,126.7671,126.7762,126.6109,126.6109,13386.0
2019-05-28 14:55:00,137.87,137.93,137.66,137.71,45942.0,126.6109,126.666,126.4181,126.464,45942.0
2019-05-28 15:00:00,137.71,137.75,137.65,137.72,13955.0,126.464,126.5007,126.4089,126.4732,13955.0
2019-05-28 15:05:00,137.75,137.84,137.73,137.78,15897.0,126.5007,126.5834,126.4824,126.5283,15897.0
2019-05-28 15:10:00,137.77,137.8,137.58,137.77,27475.0,126.5191,126.5467,126.3446,126.5191,27475.0
2019-05-28 15:15:00,137.77,138.12,137.77,138.03,20239.0,126.5191,126.8405,126.5191,126.7579,20239.0
2019-05-28 15:20:00,138.03,138.07,137.84,138.01,13102.0,126.7579,126.7946,126.5834,126.7395,13102.0
2019-05-28 15:25:00,138.01,138.18,138.01,138.06,18995.0,126.7395,126.8956,126.7395,126.7854,18995.0
2019-05-28 15:30:00,138.06,138.12,137.82,137.87,29961.0,126.7854,126.8405,126.565,126.6109,29961.0
2019-05-28 15:35:00,137.86,137.97,137.78,137.97,22548.0,126.6018,126.7028,126.5283,126.7028,22548.0
2019-05-28 15:40:00,137.95,138.0,137.81,137.82,64672.0,126.6844,126.7303,126.5558,126.565,64672.0
2019-05-28 15:45:00,137.83,137.93,137.72,137.72,35866.0,126.5742,126.666,126.4732,126.4732,35866.0
2019-05-28 15:50:00,137.72,138.0,137.72,137.97,45262.0,126.4732,126.7303,126.4732,126.7028,45262.0
2019-05-28 15:55:00,137.96,137.96,137.55,137.55,84155.0,126.6936,126.6936,126.3171,126.3171,84155.0
2019-05-29 09:30:00,137.18,137.89,136.54,137.78,94414.0,125.9773,126.6293,125.3896,126.5283,94414.0
2019-05-29 09:35:00,137.67,138.48,137.61,138.3,65157.0,126.4273,127.1711,126.3722,127.0058,65157.0
2019-05-29 09:40:00,138.21,139.19,138.21,138.91,51198.0,126.9232,127.8232,126.9232,127.566,51198.0
2019-05-29 09:45:00,138.9,139.69,138.81,139.64,30061.0,127.5568,128.2823,127.4742,128.2364,30061.0
2019-05-29 09:50:00,139.64,139.64,138.75,139.05,44776.0,128.2364,128.2364,127.4191,127.6946,44776.0
2019-05-29 09:55:00,139.03,139.33,138.98,139.17,24157.0,127.6762,127.9517,127.6303,127.8048,24157.0
2019-05-29 10:00:00,139.24,139.78,139.14,139.78,25106.0,127.8691,128.365,127.7772,128.365,25106.0
2019-05-29 10:05:00,139.77,140.27,139.69,140.22,71264.0,128.3558,128.815,128.2823,128.769,71264.0
2019-05-29 10:10:00,140.23,140.25,139.72,139.91,18166.0,128.7782,128.7966,128.3099,128.4844,18166.0
2019-05-29 10:15:00,139.91,140.1,139.91,140.06,35827.0,128.4844,128.6588,128.4844,128.6221,35827.0
2019-05-29 10:20:00,140.05,140.09,139.74,139.87,25946.0,128.6129,128.6497,128.3282,128.4476,25946.0
2019-05-29 10:25:00,139.88,140.1,139.88,140.03,26120.0,128.4568,128.6588,128.4568,128.5946,26120.0
2019-05-29 10:30:00,140.08,140.65,140.08,140.54,42033.0,128.6405,129.1639,128.6405,129.0629,42033.0
2019-05-29 10:35:00,140.54,140.6,140.11,140.12,25748.0,129.0629,129.118,128.668,128.6772,25748.0
2019-05-29 10:40:00,140.04,140.47,139.95,140.41,58942.0,128.6037,128.9986,128.5211,128.9435,58942.0
2019-05-29 10:45:00,140.37,140.56,140.24,140.51,35289.0,128.9068,129.0813,128.7874,129.0354,35289.0
2019-05-29 10:50:00,140.51,140.63,140.29,140.31,23868.0,129.0354,129.1456,128.8333,128.8517,23868.0
2019-05-29 10:55:00,140.29,140.5,140.14,140.16,28412.0,128.8333,129.0262,128.6956,128.7139,28412.0
2019-05-29 11:00:00,140.16,140.5,139.98,140.28,31496.0,128.7139,129.0262,128.5486,128.8241,31496.0
2019-05-29 11:05:00,140.26,140.46,140.02,140.28,22717.0,128.8058,128.9894,128.5854,128.8241,22717.0
2019-05-29 11:10:00,140.35,140.35,139.7,139.76,21545.0,128.8884,128.8884,128.2915,128.3466,21545.0
2019-05-29 11:15:00,139.74,139.88,139.68,139.74,16999.0,128.3282,128.4568,128.2731,128.3282,16999.0
2019-05-29 11:20:00,139.73,139.73,139.39,139.51,20951.0,128.3191,128.3191,128.0068,128.117,20951.0
2019-05-29 11:25:00,139.43,139.58,139.32,139.47,17064.0,128.0436,128.1813,127.9425,128.0803,17064.0
2019-05-29 11:30:00,139.42,139.61,139.29,139.5,14046.0,128.0344,128.2089,127.915,128.1078,14046.0
2019-05-29 11:35:00,139.53,139.62,139.26,139.3,17705.0,128.1354,128.218,127.8874,127.9242,17705.0
2019-05-29 11:40:00,139.26,139.33,139.07,139.22,21061.0,127.8874,127.9517,127.713,127.8507,21061.0
2019-05-29 11:45:00,139.23,139.41,139.23,139.35,18819.0,127.8599,128.0252,127.8599,127.9701,18819.0
2019-05-29 11:50:00,139.31,139.35,139.09,139.15,9115.0,127.9334,127.9701,127.7313,127.7864,9115.0
2019-05-29 11:55:00,139.17,139.25,139.09,139.25,12138.0,127.8048,127.8783,127.7313,127.8783,12138.0
2019-05-29 12:00:00,139.21,139.32,139.15,139.29,10216.0,127.8415,127.9425,127.7864,127.915,10216.0
2019-05-29 12:05:00,139.28,139.52,139.2,139.49,12499.0,127.9058,128.1262,127.8323,128.0987,12499.0
2019-05-29 12:10:00,139.49,139.55,139.37,139.53,12725.0,128.0987,128.1538,127.9885,128.1354,12725.0
2019-05-29 12:15:00,139.55,139.57,139.31,139.43,16813.0,128.1538,128.1721,127.9334,128.0436,16813.0
2019-05-29 12:20:00,139.41,139.48,139.35,139.43,8501.0,128.0252,128.0895,127.9701,128.0436,8501.0
2019-05-29 12:25:00,139.45,139.87,139.45,139.76,10283.0,128.0619,128.4476,128.0619,128.3466,10283.0
2019-05-29 12:30:00,139.77,139.89,139.71,139.77,6816.0,128.3558,128.466,128.3007,128.3558,6816.0
2019-05-29 12:35:00,139.81,139.82,139.63,139.75,6080.0,128.3925,128.4017,128.2272,128.3374,6080.0
2019-05-29 12:40:00,139.74,139.83,139.67,139.81,5025.0,128.3282,128.4109,128.264,128.3925,5025.0
2019-05-29 12:45:00,139.87,139.89,139.77,139.77,6064.0,128.4476,128.466,128.3558,128.3558,6064.0
2019-05-29 12:50:00,139.8,139.8,139.55,139.57,6977.0,128.3833,128.3833,128.1538,128.1721,6977.0
2019-05-29 12:55:00,139.59,139.76,139.52,139.62,12662.0,128.1905,128.3466,128.1262,128.218,12662.0
2019-05-29 13:00:00,139.64,139.69,139.4,139.46,6709.0,128.2364,128.2823,128.016,128.0711,6709.0
2019-05-29 13:05:00,139.43,140.02,139.43,140.01,15187.0,128.0436,128.5854,128.0436,128.5762,15187.0
2019-05-29 13:10:00,140.02,140.17,139.93,139.94,10100.0,128.5854,128.7231,128.5027,128.5119,10100.0
2019-05-29 13:15:00,139.97,140.03,139.86,139.86,8133.0,128.5395,128.5946,128.4384,128.4384,8133.0
2019-05-29 13:20:00,139.83,139.88,139.76,139.78,10957.0,128.4109,128.4568,128.3466,128.365,10957.0
2019-05-29 13:25:00,139.8,139.9,139.71,139.82,10047.0,128.3833,128.4752,128.3007,128.4017,10047.0
2019-05-29 13:30:00,139.82,139.95,139.78,139.93,7299.0,128.4017,128.5211,128.365,128.5027,7299.0
2019-05-29 13:35:00,139.91,139.98,139.81,139.86,6559.0,128.4844,128.5486,128.3925,128.4384,6559.0
2019-05-29 13:40:00,139.97,139.97,139.78,139.81,4958.0,128.5395,128.5395,128.365,128.3925,4958.0
2019-05-29 13:45:00,139.83,139.99,139.77,139.94,10313.0,128.4109,128.5578,128.3558,128.5119,10313.0
2019-05-29 13:50:00,139.98,140.08,139.83,139.87,24608.0,128.5486,128.6405,128.4109,128.4476,24608.0
2019-05-29 13:55:00,139.91,139.96,139.86,139.94,3932.0,128.4844,128.5303,128.4384,128.5119,3932.0
2019-05-29 14:00:00,139.93,140.04,139.9,139.95,7573.0,128.5027,128.6037,128.4752,128.5211,7573.0
2019-05-29 14:05:00,139.96,139.97,139.76,139.83,8066.0,128.5303,128.5395,128.3466,128.4109,8066.0
2019-05-29 14:10:00,139.85,139.87,139.66,139.76,14061.0,128.4293,128.4476,128.2548,128.3466,14061.0
2019-05-29 14:15:00,139.73,139.86,139.64,139.74,11108.0,128.3191,128.4384,128.2364,128.3282,11108.0
2019-05-29 14:20:00,139.76,139.89,139.76,139.88,10196.0,128.3466,128.466,128.3466,128.4568,10196.0
2019-05-29 14:25:00,139.86,140.08,139.83,140.08,15812.0,128.4384,128.6405,128.4109,128.6405,15812.0
2019-05-29 14:30:00,140.05,140.22,139.97,140.19,51985.0,128.6129,128.769,128.5395,128.7415,51985.0
2019-05-29 14:35:00,140.21,140.25,140.03,140.19,37636.0,128.7599,128.7966,128.5946,128.7415,37636.0
2019-05-29 14:40:00,140.17,140.22,140.11,140.15,44404.0,128.7231,128.769,128.668,128.7048,44404.0
2019-05-29 14:45:00,140.15,140.27,140.15,140.21,19322.0,128.7048,128.815,128.7048,128.7599,19322.0
2019-05-29 14:50:00,140.2,140.23,140.05,140.12,32457.0,128.7507,128.7782,128.6129,128.6772,32457.0
2019-05-29 14:55:00,140.1,140.32,140.07,140.24,15207.0,128.6588,128.8609,128.6313,128.7874,15207.0
2019-05-29 15:00:00,140.24,140.24,140.02,140.22,37269.0,128.7874,128.7874,128.5854,128.769,37269.0
2019-05-29 15:05:00,140.21,140.41,140.18,140.34,18448.0,128.7599,128.9435,128.7323,128.8792,18448.0
2019-05-29 15:10:00,140.33,140.43,140.28,140.43,11713.0,128.8701,128.9619,128.8241,128.9619,11713.0
2019-05-29 15:15:00,140.42,140.52,140.31,140.33,19761.0,128.9527,129.0445,128.8517,128.8701,19761.0
2019-05-29 15:20:00,140.34,140.57,140.3,140.42,16638.0,128.8792,129.0905,128.8425,128.9527,16638.0
2019-05-29 15:25:00,140.41,140.56,140.4,140.56,18212.0,128.9435,129.0813,128.9343,129.0813,18212.0
2019-05-29 15:30:00,140.55,140.92,140.48,140.92,27967.0,129.0721,129.4119,129.0078,129.4119,27967.0
2019-05-29 15:35:00,140.94,141.24,140.92,141.19,53644.0,129.4302,129.7057,129.4119,129.6598,53644.0
2019-05-29 15:40:00,141.2,141.31,141.07,141.2,60046.0,129.669,129.77,129.5496,129.669,60046.0
2019-05-29 15:45:00,141.18,141.24,140.99,141.18,135002.0,129.6506,129.7057,129.4762,129.6506,135002.0
2019-05-29 15:50:00,141.14,141.16,140.85,141.15,95318.0,129.6139,129.6323,129.3476,129.6231,95318.0
2019-05-29 15:55:00,141.15,141.37,141.1,141.12,196120.0,129.6231,129.8251,129.5772,129.5955,196120.0
2019-05-30 09:30:00,141.31,142.4,141.31,142.17,36324.0,129.77,130.771,129.77,130.5598,36324.0
2019-05-30 09:35:00,142.19,142.24,141.91,142.14,17044.0,130.5782,130.6241,130.321,130.5322,17044.0
2019-05-30 09:40:00,142.13,142.73,142.04,142.47,17407.0,130.5231,131.0741,130.4404,130.8353,17407.0
2019-05-30 09:45:00,142.47,142.89,142.32,142.78,41694.0,130.8353,131.221,130.6975,131.12,41694.0
2019-05-30 09:50:00,142.77,143.29,142.66,143.29,24275.0,131.1108,131.5883,131.0098,131.5883,24275.0
2019-05-30 09:55:00,143.26,143.58,143.09,143.58,47421.0,131.5608,131.8546,131.4047,131.8546,47421.0
2019-05-30 10:00:00,143.58,143.7,143.5,143.65,32929.0,131.8546,131.9648,131.7812,131.9189,32929.0
2019-05-30 10:05:00,143.63,143.64,143.27,143.34,22463.0,131.9006,131.9097,131.57,131.6342,22463.0
2019-05-30 10:10:00,143.35,143.49,143.21,143.28,47132.0,131.6434,131.772,131.5149,131.5791,47132.0
2019-05-30 10:15:00,143.28,143.35,142.78,142.96,71113.0,131.5791,131.6434,131.12,131.2853,71113.0
2019-05-30 10:20:00,142.94,143.07,142.84,142.96,22559.0,131.2669,131.3863,131.1751,131.2853,22559.0
2019-05-30 10:25:00,143.02,143.21,143.0,143.09,14160.0,131.3404,131.5149,131.322,131.4047,14160.0
2019-05-30 10:30:00,143.15,143.54,143.15,143.42,20315.0,131.4598,131.8179,131.4598,131.7077,20315.0
2019-05-30 10:35:00,143.43,143.44,143.16,143.16,14189.0,131.7169,131.7261,131.4689,131.4689,14189.0
2019-05-30 10:40:00,143.17,143.19,143.01,143.05,17142.0,131.4781,131.4965,131.3312,131.3679,17142.0
2019-05-30 10:45:00,143.04,143.13,142.98,143.12,13164.0,131.3587,131.4414,131.3036,131.4322,13164.0
2019-05-30 10:50:00,143.1,143.14,142.79,142.85,42445.0,131.4138,131.4506,131.1292,131.1843,42445.0
2019-05-30 10:55:00,142.83,142.97,142.79,142.89,26831.0,131.1659,131.2945,131.1292,131.221,26831.0
2019-05-30 11:00:00,142.85,142.89,142.62,142.82,30216.0,131.1843,131.221,130.973,131.1567,30216.0
2019-05-30 11:05:00,142.8,142.92,142.66,142.91,36215.0,131.1383,131.2485,131.0098,131.2394,36215.0
2019-05-30 11:10:00,142.96,143.17,142.78,143.16,21589.0,131.2853,131.4781,131.12,131.4689,21589.0
2019-05-30 11:15:00,143.2,143.2,142.8,142.8,15230.0,131.5057,131.5057,131.1383,131.1383,15230.0
2019-05-30 11:20:00,142.81,142.86,142.65,142.68,17976.0,131.1475,131.1934,131.0006,131.0281,17976.0
2019-05-30 11:25:00,142.69,142.8,142.64,142.67,11410.0,131.0373,131.1383,130.9914,131.019,11410.0
2019-05-30 11:30:00,142.68,142.73,142.31,142.37,17144.0,131.0281,131.0741,130.6884,130.7435,17144.0
2019-05-30 11:35:00,142.39,142.63,142.39,142.57,30317.0,130.7618,130.9822,130.7618,130.9271,30317.0
2019-05-30 11:40:00,142.58,142.6,142.33,142.36,9651.0,130.9363,130.9547,130.7067,130.7343,9651.0
2019-05-30 11:45:00,142.35,142.53,142.34,142.53,13702.0,130.7251,130.8904,130.7159,130.8904,13702.0
2019-05-30 11:50:00,142.5,142.53,142.3,142.42,9502.0,130.8628,130.8904,130.6792,130.7894,9502.0
2019-05-30 11:55:00,142.42,142.61,142.38,142.55,12795.0,130.7894,130.9639,130.7526,130.9088,12795.0
2019-05-30 12:00:00,142.6,142.65,142.51,142.53,10027.0,130.9547,131.0006,130.872,130.8904,10027.0
2019-05-30 12:05:00,142.52,142.64,142.46,142.49,10373.0,130.8812,130.9914,130.8261,130.8537,10373.0
2019-05-30 12:10:00,142.49,142.65,142.44,142.53,38024.0,130.8537,131.0006,130.8077,130.8904,38024.0
2019-05-30 12:15:00,142.56,142.82,142.54,142.66,14408.0,130.9179,131.1567,130.8996,131.0098,14408.0
2019-05-30 12:20:00,142.65,142.91,142.59,142.89,7923.0,131.0006,131.2394,130.9455,131.221,7923.0
2019-05-30 12:25:00,142.87,142.89,142.67,142.67,6694.0,131.2026,131.221,131.019,131.019,6694.0
2019-05-30 12:30:00,142.66,142.72,142.61,142.72,15935.0,131.0098,131.0649,130.9639,131.0649,15935.0
2019-05-30 12:35:00,142.7,143.05,142.7,142.86,12982.0,131.0465,131.3679,131.0465,131.1934,12982.0
2019-05-30 12:40:00,142.86,142.98,142.83,142.85,8384.0,131.1934,131.3036,131.1659,131.1843,8384.0
2019-05-30 12:45:00,142.88,142.89,142.79,142.84,13830.0,131.2118,131.221,131.1292,131.1751,13830.0
2019-05-30 12:50:00,142.88,142.97,142.8,142.84,11547.0,131.2118,131.2945,131.1383,131.1751,11547.0
2019-05-30 12:55:00,142.83,142.84,142.65,142.72,12825.0,131.1659,131.1751,131.0006,131.0649,12825.0
2019-05-30 13:00:00,142.7,142.82,142.7,142.7,8581.0,131.0465,131.1567,131.0465,131.0465,8581.0
2019-05-30 13:05:00,142.69,142.73,142.59,142.72,20725.0,131.0373,131.0741,130.9455,131.0649,20725.0
2019-05-30 13:10:00,142.72,142.78,142.66,142.74,12632.0,131.0649,131.12,131.0098,131.0832,12632.0
2019-05-30 13:15:00,142.75,142.77,142.62,142.65,17307.0,131.0924,131.1108,130.973,131.0006,17307.0
2019-05-30 13:20:00,142.65,142.74,142.54,142.63,16940.0,131.0006,131.0832,130.8996,130.9822,16940.0
2019-05-30 13:25:00,142.65,142.66,142.54,142.63,11397.0,131.0006,131.0098,130.8996,130.9822,11397.0
2019-05-30 13:30:00,142.63,142.63,142.3,142.36,14236.0,130.9822,130.9822,130.6792,130.7343,14236.0
2019-05-30 13:35:00,142.39,142.39,142.2,142.29,12109.0,130.7618,130.7618,130.5873,130.67,12109.0
2019-05-30 13:40:00,142.29,142.37,142.24,142.26,10044.0,130.67,130.7435,130.6241,130.6424,10044.0
2019-05-30 13:45:00,142.26,142.56,142.24,142.4,80382.0,130.6424,130.9179,130.6241,130.771,80382.0
2019-05-30 13:50:00,142.36,142.46,142.36,142.4,9084.0,130.7343,130.8261,130.7343,130.771,9084.0
2019-05-30 13:55:00,142.42,142.64,142.4,142.58,12428.0,130.7894,130.9914,130.771,130.9363,12428.0
2019-05-30 14:00:00,142.59,142.8,142.59,142.65,12132.0,130.9455,131.1383,130.9455,131.0006,12132.0
2019-05-30 14:05:00,142.66,142.66,142.55,142.58,9490.0,131.0098,131.0098,130.9088,130.9363,9490.0
2019-05-30 14:10:00,142.62,142.62,142.4,142.44,12885.0,130.973,130.973,130.771,130.8077,12885.0
2019-05-30 14:15:00,142.44,142.55,142.42,142.5,9034.0,130.8077,130.9088,130.7894,130.8628,9034.0
2019-05-30 14:20:00,142.52,142.56,142.29,142.34,15006.0,130.8812,130.9179,130.67,130.7159,15006.0
2019-05-30 14:25:00,142.33,142.37,142.25,142.25,13017.0,130.7067,130.7435,130.6333,130.6333,13017.0
2019-05-30 14:30:00,142.25,142.26,142.06,142.1,16417.0,130.6333,130.6424,130.4588,130.4955,16417.0
2019-05-30 14:35:00,142.08,142.09,141.73,141.76,15296.0,130.4771,130.4863,130.1557,130.1833,15296.0
2019-05-30 14:40:00,141.76,141.94,141.76,141.88,23051.0,130.1833,130.3486,130.1833,130.2935,23051.0
2019-05-30 14:45:00,141.87,142.13,141.84,142.13,43338.0,130.2843,130.5231,130.2567,130.5231,43338.0
2019-05-30 14:50:00,142.09,142.25,142.06,142.19,22132.0,130.4863,130.6333,130.4588,130.5782,22132.0
2019-05-30 14:55:00,142.17,142.34,142.08,142.24,18455.0,130.5598,130.7159,130.4771,130.6241,18455.0
2019-05-30 15:00:00,142.23,142.23,142.11,142.15,19803.0,130.6149,130.6149,130.5047,130.5414,19803.0
2019-05-30 15:05:00,142.16,142.22,141.81,142.02,71650.0,130.5506,130.6057,130.2292,130.422,71650.0
2019-05-30 15:10:00,142.01,142.28,142.01,142.26,42113.0,130.4129,130.6608,130.4129,130.6424,42113.0
2019-05-30 15:15:00,142.24,142.31,142.12,142.16,39483.0,130.6241,130.6884,130.5139,130.5506,39483.0
2019-05-30 15:20:00,142.16,142.28,142.15,142.26,22648.0,130.5506,130.6608,130.5414,130.6424,22648.0
2019-05-30 15:25:00,142.25,142.33,142.09,142.28,23795.0,130.6333,130.7067,130.4863,130.6608,23795.0
2019-05-30 15:30:00,142.26,142.26,141.95,142.05,38433.0,130.6424,130.6424,130.3578,130.4496,38433.0
2019-05-30 15:35:00,142.05,142.25,142.05,142.15,49078.0,130.4496,130.6333,130.4496,130.5414,49078.0
2019-05-30 15:40:00,142.14,142.17,141.78,141.96,103253.0,130.5322,130.5598,130.2016,130.3669,103253.0
2019-05-30 15:45:00,141.95,141.97,141.54,141.64,58954.0,130.3578,130.3761,129.9812,130.0731,58954.0
2019-05-30 15:50:00,141.66,141.8,141.41,141.43,79237.0,130.0914,130.22,129.8619,129.8802,79237.0
2019-05-30 15:55:00,141.45,141.83,141.4,141.76,181832.0,129.8986,130.2476,129.8527,130.1833,181832.0
2019-05-31 09:30:00,139.5,139.72,137.8,138.71,66057.0,128.1078,128.3099,126.5467,127.3824,66057.0
2019-05-31 09:35:00,138.46,139.01,138.46,138.64,70805.0,127.1528,127.6579,127.1528,127.3181,70805.0
2019-05-31 09:40:00,138.57,138.74,137.97,138.46,22630.0,127.2538,127.4099,126.7028,127.1528,22630.0
2019-05-31 09:45:00,138.53,138.8,138.47,138.59,11515.0,127.2171,127.465,127.1619,127.2722,11515.0
2019-05-31 09:50:00,138.56,139.04,138.36,139.04,21435.0,127.2446,127.6854,127.0609,127.6854,21435.0
2019-05-31 09:55:00,139.05,139.41,138.97,139.37,17856.0,127.6946,128.0252,127.6211,127.9885,17856.0
2019-05-31 10:00:00,139.35,139.49,139.21,139.31,32724.0,127.9701,128.0987,127.8415,127.9334,32724.0
2019-05-31 10:05:00,139.35,139.52,139.15,139.46,28080.0,127.9701,128.1262,127.7864,128.0711,28080.0
2019-05-31 10:10:00,139.48,139.48,139.02,139.24,36297.0,128.0895,128.0895,127.667,127.8691,36297.0
2019-05-31 10:15:00,139.24,139.53,139.19,139.19,14957.0,127.8691,128.1354,127.8232,127.8232,14957.0
2019-05-31 10:20:00,139.31,139.61,139.3,139.56,12771.0,127.9334,128.2089,127.9242,128.1629,12771.0
2019-05-31 10:25:00,139.51,139.6,139.37,139.38,18457.0,128.117,128.1997,127.9885,127.9976,18457.0
2019-05-31 10:30:00,139.45,139.56,139.35,139.49,11573.0,128.0619,128.1629,127.9701,128.0987,11573.0
2019-05-31 10:35:00,139.49,139.49,139.23,139.4,14490.0,128.0987,128.0987,127.8599,128.016,14490.0
2019-05-31 10:40:00,139.41,139.41,139.25,139.25,11425.0,128.0252,128.0252,127.8783,127.8783,11425.0
2019-05-31 10:45:00,139.24,139.38,139.08,139.38,9837.0,127.8691,127.9976,127.7221,127.9976,9837.0
2019-05-31 10:50:00,139.37,139.6,139.29,139.45,14150.0,127.9885,128.1997,127.915,128.0619,14150.0
2019-05-31 10:55:00,139.48,139.49,139.37,139.47,10427.0,128.0895,128.0987,127.9885,128.0803,10427.0
2019-05-31 11:00:00,139.46,139.49,139.19,139.22,19616.0,128.0711,128.0987,127.8232,127.8507,19616.0
2019-05-31 11:05:00,139.18,139.29,139.12,139.25,8233.0,127.814,127.915,127.7589,127.8783,8233.0
2019-05-31 11:10:00,139.27,139.32,139.18,139.18,5729.0,127.8966,127.9425,127.814,127.814,5729.0
2019-05-31 11:15:00,139.19,139.52,139.19,139.41,20674.0,127.8232,128.1262,127.8232,128.0252,20674.0
2019-05-31 11:20:00,139.43,139.69,139.39,139.61,9250.0,128.0436,128.2823,128.0068,128.2089,9250.0
2019-05-31 11:25:00,139.62,139.88,139.6,139.84,10453.0,128.218,128.4568,128.1997,128.4201,10453.0
2019-05-31 11:30:00,139.84,139.9,139.75,139.83,14967.0,128.4201,128.4752,128.3374,128.4109,14967.0
2019-05-31 11:35:00,139.83,139.86,139.56,139.7,6340.0,128.4109,128.4384,128.1629,128.2915,6340.0
2019-05-31 11:40:00,139.65,139.79,139.63,139.69,7501.0,128.2456,128.3742,128.2272,128.2823,7501.0
2019-05-31 11:45:00,139.64,139.8,139.64,139.78,2800.0,128.2364,128.3833,128.2364,128.365,2800.0
2019-05-31 11:50:00,139.76,139.78,139.72,139.74,3500.0,128.3466,128.365,128.3099,128.3282,3500.0
2019-05-31 11:55:00,139.7,139.84,139.61,139.84,6916.0,128.2915,128.4201,128.2089,128.4201,6916.0
2019-05-31 12:00:00,139.8,139.85,139.7,139.78,7156.0,128.3833,128.4293,128.2915,128.365,7156.0
2019-05-31 12:05:00,139.8,139.9,139.77,139.81,6907.0,128.3833,128.4752,128.3558,128.3925,6907.0
2019-05-31 12:10:00,139.8,139.8,139.74,139.78,8907.0,128.3833,128.3833,128.3282,128.365,8907.0
2019-05-31 12:15:00,139.77,139.84,139.67,139.76,13292.0,128.3558,128.4201,128.264,128.3466,13292.0
2019-05-31 12:20:00,139.75,139.75,139.4,139.44,20857.0,128.3374,128.3374,128.016,128.0527,20857.0
2019-05-31 12:25:00,139.47,139.55,139.07,139.19,22671.0,128.0803,128.1538,127.713,127.8232,22671.0
2019-05-31 12:30:00,139.18,139.4,139.18,139.37,4498.0,127.814,128.016,127.814,127.9885,4498.0
2019-05-31 12:35:00,139.41,139.59,139.41,139.45,8630.0,128.0252,128.1905,128.0252,128.0619,8630.0
2019-05-31 12:40:00,139.51,139.58,139.48,139.5,5909.0,128.117,128.1813,128.0895,128.1078,5909.0
2019-05-31 12:45:00,139.5,139.66,139.5,139.65,4900.0,128.1078,128.2548,128.1078,128.2456,4900.0
2019-05-31 12:50:00,139.62,139.81,139.62,139.76,5749.0,128.218,128.3925,128.218,128.3466,5749.0
2019-05-31 12:55:00,139.77,139.8,139.66,139.73,6127.0,128.3558,128.3833,128.2548,128.3191,6127.0
2019-05-31 13:00:00,139.69,139.73,139.45,139.55,30230.0,128.2823,128.3191,128.0619,128.1538,30230.0
2019-05-31 13:05:00,139.56,139.7,139.55,139.69,10424.0,128.1629,128.2915,128.1538,128.2823,10424.0
2019-05-31 13:10:00,139.73,139.97,139.67,139.91,6049.0,128.3191,128.5395,128.264,128.4844,6049.0
2019-05-31 13:15:00,139.94,139.95,139.78,139.79,6300.0,128.5119,128.5211,128.365,128.3742,6300.0
2019-05-31 13:20:00,139.82,139.9,139.77,139.77,5701.0,128.4017,128.4752,128.3558,128.3558,5701.0
2019-05-31 13:25:00,139.76,139.88,139.68,139.88,5274.0,128.3466,128.4568,128.2731,128.4568,5274.0
2019-05-31 13:30:00,139.87,140.07,139.84,140.03,9655.0,128.4476,128.6313,128.4201,128.5946,9655.0
2019-05-31 13:35:00,140.11,140.11,139.99,140.06,6026.0,128.668,128.668,128.5578,128.6221,6026.0
2019-05-31 13:40:00,140.1,140.24,140.05,140.24,8177.0,128.6588,128.7874,128.6129,128.7874,8177.0
2019-05-31 13:45:00,140.24,140.66,140.24,140.65,15885.0,128.7874,129.1731,128.7874,129.1639,15885.0
2019-05-31 13:50:00,140.63,140.66,140.4,140.5,12039.0,129.1456,129.1731,128.9343,129.0262,12039.0
2019-05-31 13:55:00,140.5,140.74,140.5,140.66,17917.0,129.0262,129.2466,129.0262,129.1731,17917.0
2019-05-31 14:00:00,140.64,140.72,140.44,140.49,12255.0,129.1547,129.2282,128.9711,129.017,12255.0
2019-05-31 14:05:00,140.47,140.6,140.44,140.49,14484.0,128.9986,129.118,128.9711,129.017,14484.0
2019-05-31 14:10:00,140.46,140.53,140.23,140.23,13487.0,128.9894,129.0537,128.7782,128.7782,13487.0
2019-05-31 14:15:00,140.26,140.37,140.22,140.3,8661.0,128.8058,128.9068,128.769,128.8425,8661.0
2019-05-31 14:20:00,140.25,140.44,140.24,140.37,10646.0,128.7966,128.9711,128.7874,128.9068,10646.0
2019-05-31 14:25:00,140.35,140.38,140.15,140.23,19274.0,128.8884,128.916,128.7048,128.7782,19274.0
2019-05-31 14:30:00,140.25,140.33,140.21,140.25,13358.0,128.7966,128.8701,128.7599,128.7966,13358.0
2019-05-31 14:35:00,140.25,140.3,140.08,140.14,16151.0,128.7966,128.8425,128.6405,128.6956,16151.0
2019-05-31 14:40:00,140.14,140.44,140.11,140.41,12102.0,128.6956,128.9711,128.668,128.9435,12102.0
2019-05-31 14:45:00,140.45,140.74,140.45,140.56,20444.0,128.9803,129.2466,128.9803,129.0813,20444.0
2019-05-31 14:50:00,140.53,140.76,140.53,140.67,11052.0,129.0537,129.2649,129.0537,129.1823,11052.0
2019-05-31 14:55:00,140.65,140.7,140.57,140.57,15589.0,129.1639,129.2098,129.0905,129.0905,15589.0
2019-05-31 15:00:00,140.57,140.62,140.3,140.31,13054.0,129.0905,129.1364,128.8425,128.8517,13054.0
2019-05-31 15:05:00,140.3,140.4,140.26,140.38,13456.0,128.8425,128.9343,128.8058,128.916,13456.0
2019-05-31 15:10:00,140.36,140.45,140.27,140.38,20393.0,128.8976,128.9803,128.815,128.916,20393.0
2019-05-31 15:15:00,140.38,140.43,140.25,140.34,23103.0,128.916,128.9619,128.7966,128.8792,23103.0
2019-05-31 15:20:00,140.37,140.48,140.31,140.39,23963.0,128.9068,129.0078,128.8517,128.9252,23963.0
2019-05-31 15:25:00,140.4,140.42,140.17,140.36,53921.0,128.9343,128.9527,128.7231,128.8976,53921.0
2019-05-31 15:30:00,140.35,140.38,140.21,140.24,47138.0,128.8884,128.916,128.7599,128.7874,47138.0
2019-05-31 15:35:00,140.21,140.23,139.98,140.06,37304.0,128.7599,128.7782,128.5486,128.6221,37304.0
2019-05-31 15:40:00,140.08,140.13,140.0,140.12,27542.0,128.6405,128.6864,128.567,128.6772,27542.0
2019-05-31 15:45:00,140.12,140.32,140.1,140.22,33044.0,128.6772,128.8609,128.6588,128.769,33044.0
2019-05-31 15:50:00,140.19,140.34,140.13,140.14,69412.0,128.7415,128.8792,128.6864,128.6956,69412.0
2019-05-31 15:55:00,140.1,140.21,139.99,140.18,118222.0,128.6588,128.7599,128.5578,128.7323,118222.0
2019-06-03 09:30:00,139.54,141.21,139.54,141.09,41500.0,128.1446,129.6782,128.1446,129.568,41500.0
2019-06-03 09:35:00,141.09,141.47,141.02,141.23,9670.0,129.568,129.917,129.5037,129.6966,9670.0
2019-06-03 09:40:00,141.3,141.95,141.26,141.9,14536.0,129.7608,130.3578,129.7241,130.3118,14536.0
2019-06-03 09:45:00,141.88,141.94,141.39,141.66,29109.0,130.2935,130.3486,129.8435,130.0914,29109.0
2019-06-03 09:50:00,141.63,141.87,141.16,141.16,15784.0,130.0639,130.2843,129.6323,129.6323,15784.0
2019-06-03 09:55:00,141.21,141.46,141.21,141.37,10952.0,129.6782,129.9078,129.6782,129.8251,10952.0
2019-06-03 10:00:00,141.36,141.6,141.12,141.39,24442.0,129.8159,130.0363,129.5955,129.8435,24442.0
2019-06-03 10:05:00,141.39,142.14,141.28,142.13,14595.0,129.8435,130.5322,129.7425,130.5231,14595.0
2019-06-03 10:10:00,142.02,142.49,142.02,142.32,12575.0,130.422,130.8537,130.422,130.6975,12575.0
2019-06-03 10:15:00,142.37,142.67,142.25,142.6,16318.0,130.7435,131.019,130.6333,130.9547,16318.0
2019-06-03 10:20:00,142.66,142.88,142.61,142.88,19615.0,131.0098,131.2118,130.9639,131.2118,19615.0
2019-06-03 10:25:00,142.88,142.99,142.82,142.87,11285.0,131.2118,131.3128,131.1567,131.2026,11285.0
2019-06-03 10:30:00,142.92,143.11,142.83,142.97,11235.0,131.2485,131.423,131.1659,131.2945,11235.0
2019-06-03 10:35:00,142.94,142.95,142.53,142.91,9945.0,131.2669,131.2761,130.8904,131.2394,9945.0
2019-06-03 10:40:00,142.88,143.0,142.77,142.96,12321.0,131.2118,131.322,131.1108,131.2853,12321.0
2019-06-03 10:45:00,142.89,142.96,142.64,142.73,6692.0,131.221,131.2853,130.9914,131.0741,6692.0
2019-06-03 10:50:00,142.65,142.81,142.61,142.74,9229.0,131.0006,131.1475,130.9639,131.0832,9229.0
2019-06-03 10:55:00,142.74,142.84,142.58,142.7,12575.0,131.0832,131.1751,130.9363,131.0465,12575.0
2019-06-03 11:00:00,142.73,142.83,142.51,142.82,9090.0,131.0741,131.1659,130.872,131.1567,9090.0
2019-06-03 11:05:00,142.88,142.95,142.64,142.64,20002.0,131.2118,131.2761,130.9914,130.9914,20002.0
2019-06-03 11:10:00,142.56,142.6,142.21,142.3,10286.0,130.9179,130.9547,130.5965,130.6792,10286.0
2019-06-03 11:15:00,142.28,142.49,142.22,142.32,18671.0,130.6608,130.8537,130.6057,130.6975,18671.0
2019-06-03 11:20:00,142.27,142.39,142.18,142.33,8905.0,130.6516,130.7618,130.569,130.7067,8905.0
2019-06-03 11:25:00,142.32,142.45,142.26,142.39,7430.0,130.6975,130.8169,130.6424,130.7618,7430.0
2019-06-03 11:30:00,142.38,142.6,142.37,142.48,7080.0,130.7526,130.9547,130.7435,130.8445,7080.0
2019-06-03 11:35:00,142.51,142.54,142.34,142.46,7000.0,130.872,130.8996,130.7159,130.8261,7000.0
2019-06-03 11:40:00,142.59,142.59,142.28,142.46,5500.0,130.9455,130.9455,130.6608,130.8261,5500.0
2019-06-03 11:45:00,142.47,142.61,142.28,142.29,7037.0,130.8353,130.9639,130.6608,130.67,7037.0
2019-06-03 11:50:00,142.34,142.49,142.33,142.45,5636.0,130.7159,130.8537,130.7067,130.8169,5636.0
2019-06-03 11:55:00,142.43,142.51,142.34,142.37,7153.0,130.7986,130.872,130.7159,130.7435,7153.0
2019-06-03 12:00:00,142.36,142.6,142.29,142.31,6664.0,130.7343,130.9547,130.67,130.6884,6664.0
2019-06-03 12:05:00,142.36,142.38,142.12,142.27,13951.0,130.7343,130.7526,130.5139,130.6516,13951.0
2019-06-03 12:10:00,142.3,142.36,141.99,142.08,9784.0,130.6792,130.7343,130.3945,130.4771,9784.0
2019-06-03 12:15:00,142.07,142.19,142.01,142.19,10504.0,130.468,130.5782,130.4129,130.5782,10504.0
2019-06-03 12:20:00,142.17,142.2,141.9,141.98,8216.0,130.5598,130.5873,130.3118,130.3853,8216.0
2019-06-03 12:25:00,141.99,142.1,141.83,141.83,9913.0,130.3945,130.4955,130.2476,130.2476,9913.0
2019-06-03 12:30:00,141.9,142.05,141.82,141.86,14769.0,130.3118,130.4496,130.2384,130.2751,14769.0
2019-06-03 12:35:00,141.89,142.21,141.86,142.16,8989.0,130.3027,130.5965,130.2751,130.5506,8989.0
2019-06-03 12:40:00,142.12,142.18,141.99,142.17,10778.0,130.5139,130.569,130.3945,130.5598,10778.0
2019-06-03 12:45:00,142.14,142.49,142.12,142.46,14360.0,130.5322,130.8537,130.5139,130.8261,14360.0
2019-06-03 12:50:00,142.46,142.53,142.37,142.43,13207.0,130.8261,130.8904,130.7435,130.7986,13207.0
2019-06-03 12:55:00,142.44,142.56,142.35,142.36,19168.0,130.8077,130.9179,130.7251,130.7343,19168.0
2019-06-03 13:00:00,142.36,142.39,142.18,142.36,12841.0,130.7343,130.7618,130.569,130.7343,12841.0
2019-06-03 13:05:00,142.39,142.57,142.33,142.55,8547.0,130.7618,130.9271,130.7067,130.9088,8547.0
2019-06-03 13:10:00,142.61,142.76,142.57,142.73,10740.0,130.9639,131.1016,130.9271,131.0741,10740.0
2019-06-03 13:15:00,142.73,142.8,142.63,142.66,8300.0,131.0741,131.1383,130.9822,131.0098,8300.0
2019-06-03 13:20:00,142.67,142.8,142.63,142.75,13255.0,131.019,131.1383,130.9822,131.0924,13255.0
2019-06-03 13:25:00,142.78,143.32,142.76,142.95,20821.0,131.12,131.6159,131.1016,131.2761,20821.0
2019-06-03 13:30:00,142.92,142.92,142.44,142.5,7843.0,131.2485,131.2485,130.8077,130.8628,7843.0
2019-06-03 13:35:00,142.52,142.59,142.38,142.5,8223.0,130.8812,130.9455,130.7526,130.8628,8223.0
2019-06-03 13:40:00,142.44,142.83,142.41,142.82,8336.0,130.8077,131.1659,130.7802,131.1567,8336.0
2019-06-03 13:45:00,142.82,143.0,142.79,142.87,27183.0,131.1567,131.322,131.1292,131.2026,27183.0
2019-06-03 13:50:00,142.85,143.11,142.84,143.03,17514.0,131.1843,131.423,131.1751,131.3496,17514.0
2019-06-03 13:55:00,143.03,143.45,142.98,143.33,15282.0,131.3496,131.7353,131.3036,131.6251,15282.0
2019-06-03 14:00:00,143.35,143.46,143.12,143.38,6834.0,131.6434,131.7444,131.4322,131.671,6834.0
2019-06-03 14:05:00,143.3,143.61,143.3,143.54,25017.0,131.5975,131.8822,131.5975,131.8179,25017.0
2019-06-03 14:10:00,143.53,143.53,143.36,143.46,13010.0,131.8087,131.8087,131.6526,131.7444,13010.0
2019-06-03 14:15:00,143.43,143.52,143.35,143.4,27694.0,131.7169,131.7995,131.6434,131.6893,27694.0
2019-06-03 14:20:00,143.4,143.8,143.37,143.58,73908.0,131.6893,132.0567,131.6618,131.8546,73908.0
2019-06-03 14:25:00,143.55,143.56,143.26,143.38,16537.0,131.8271,131.8363,131.5608,131.671,16537.0
2019-06-03 14:30:00,143.37,143.52,143.08,143.11,20255.0,131.6618,131.7995,131.3955,131.423,20255.0
2019-06-03 14:35:00,143.08,143.2,142.98,143.2,34837.0,131.3955,131.5057,131.3036,131.5057,34837.0
2019-06-03 14:40:00,143.18,143.54,143.13,143.34,60733.0,131.4873,131.8179,131.4414,131.6342,60733.0
2019-06-03 14:45:00,143.4,143.46,143.04,143.13,9500.0,131.6893,131.7444,131.3587,131.4414,9500.0
2019-06-03 14:50:00,143.09,143.1,142.93,143.0,21453.0,131.4047,131.4138,131.2577,131.322,21453.0
2019-06-03 14:55:00,143.05,143.16,142.9,143.11,13139.0,131.3679,131.4689,131.2302,131.423,13139.0
2019-06-03 15:00:00,143.08,143.09,142.6,142.63,20384.0,131.3955,131.4047,130.9547,130.9822,20384.0
2019-06-03 15:05:00,142.66,142.84,142.62,142.74,14912.0,131.0098,131.1751,130.973,131.0832,14912.0
2019-06-03 15:10:00,142.73,142.93,142.52,142.93,19641.0,131.0741,131.2577,130.8812,131.2577,19641.0
2019-06-03 15:15:00,142.91,143.01,142.66,142.91,16736.0,131.2394,131.3312,131.0098,131.2394,16736.0
2019-06-03 15:20:00,142.87,143.3,142.82,143.06,19526.0,131.2026,131.5975,131.1567,131.3771,19526.0
2019-06-03 15:25:00,143.02,143.02,142.54,142.78,20621.0,131.3404,131.3404,130.8996,131.12,20621.0
2019-06-03 15:30:00,142.77,142.77,142.28,142.55,37751.0,131.1108,131.1108,130.6608,130.9088,37751.0
2019-06-03 15:35:00,142.52,142.79,142.49,142.66,37215.0,130.8812,131.1292,130.8537,131.0098,37215.0
2019-06-03 15:40:00,142.66,142.87,142.63,142.76,33137.0,131.0098,131.2026,130.9822,131.1016,33137.0
2019-06-03 15:45:00,142.75,142.9,142.58,142.65,50384.0,131.0924,131.2302,130.9363,131.0006,50384.0
2019-06-03 15:50:00,142.65,143.04,142.63,142.86,50794.0,131.0006,131.3587,130.9822,131.1934,50794.0
2019-06-03 15:55:00,142.9,143.57,142.89,143.27,105317.0,131.2302,131.8455,131.221,131.57,105317.0
2019-06-04 09:30:00,145.0,146.37,144.77,146.08,49938.0,133.1587,134.4168,132.9475,134.1505,49938.0
2019-06-04 09:35:00,146.25,146.58,145.38,145.43,21306.0,134.3066,134.6097,133.5076,133.5536,21306.0
2019-06-04 09:40:00,145.54,145.98,145.26,145.61,17292.0,133.6546,134.0587,133.3974,133.7189,17292.0
2019-06-04 09:45:00,145.56,145.56,144.5,144.55,26687.0,133.673,133.673,132.6995,132.7454,26687.0
2019-06-04 09:50:00,144.53,144.54,143.89,144.19,14599.0,132.7271,132.7362,132.1393,132.4148,14599.0
2019-06-04 09:55:00,144.14,144.48,144.03,144.19,8368.0,132.3689,132.6811,132.2679,132.4148,8368.0
2019-06-04 10:00:00,144.22,144.58,144.12,144.45,26910.0,132.4424,132.773,132.3505,132.6536,26910.0
2019-06-04 10:05:00,144.51,144.64,144.31,144.51,64611.0,132.7087,132.8281,132.525,132.7087,64611.0
2019-06-04 10:10:00,144.53,144.81,144.47,144.81,16134.0,132.7271,132.9842,132.672,132.9842,16134.0
2019-06-04 10:15:00,144.84,145.0,144.58,144.6,33891.0,133.0117,133.1587,132.773,132.7913,33891.0
2019-06-04 10:20:00,144.55,144.87,144.4,144.82,36613.0,132.7454,133.0393,132.6077,132.9934,36613.0
2019-06-04 10:25:00,144.81,145.02,144.81,144.99,9995.0,132.9842,133.177,132.9842,133.1495,9995.0
2019-06-04 10:30:00,144.94,145.37,144.94,145.37,21584.0,133.1036,133.4985,133.1036,133.4985,21584.0
2019-06-04 10:35:00,145.37,145.44,145.24,145.32,40504.0,133.4985,133.5628,133.3791,133.4525,40504.0
2019-06-04 10:40:00,145.28,145.28,144.95,144.95,11188.0,133.4158,133.4158,133.1128,133.1128,11188.0
2019-06-04 10:45:00,144.91,144.92,144.61,144.79,10005.0,133.076,133.0852,132.8005,132.9658,10005.0
2019-06-04 10:50:00,144.83,145.25,144.83,145.1,11282.0,133.0026,133.3883,133.0026,133.2505,11282.0
2019-06-04 10:55:00,145.09,145.5,145.09,145.47,10701.0,133.2413,133.6179,133.2413,133.5903,10701.0
2019-06-04 11:00:00,145.43,145.75,145.31,145.71,13746.0,133.5536,133.8474,133.4434,133.8107,13746.0
2019-06-04 11:05:00,145.75,146.11,145.74,145.86,14859.0,133.8474,134.178,133.8383,133.9485,14859.0
2019-06-04 11:10:00,145.95,145.95,145.64,145.68,10000.0,134.0311,134.0311,133.7464,133.7832,10000.0
2019-06-04 11:15:00,145.71,145.73,145.52,145.61,5552.0,133.8107,133.8291,133.6362,133.7189,5552.0
2019-06-04 11:20:00,145.63,146.1,145.6,146.06,12749.0,133.7372,134.1689,133.7097,134.1321,12749.0
2019-06-04 11:25:00,146.05,146.3,146.05,146.19,13023.0,134.1229,134.3525,134.1229,134.2515,13023.0
2019-06-04 11:30:00,146.19,146.28,145.99,146.09,12074.0,134.2515,134.3342,134.0678,134.1597,12074.0
2019-06-04 11:35:00,146.04,146.04,145.74,145.87,16792.0,134.1138,134.1138,133.8383,133.9576,16792.0
2019-06-04 11:40:00,145.89,145.96,145.73,145.75,7286.0,133.976,134.0403,133.8291,133.8474,7286.0
2019-06-04 11:45:00,145.77,145.94,145.77,145.88,5900.0,133.8658,134.0219,133.8658,133.9668,5900.0
2019-06-04 11:50:00,145.86,145.86,145.66,145.72,12593.0,133.9485,133.9485,133.7648,133.8199,12593.0
2019-06-04 11:55:00,145.73,145.88,145.71,145.78,6571.0,133.8291,133.9668,133.8107,133.875,6571.0
2019-06-04 12:00:00,145.77,145.77,145.46,145.47,9798.0,133.8658,133.8658,133.5811,133.5903,9798.0
2019-06-04 12:05:00,145.49,145.58,145.42,145.5,10666.0,133.6087,133.6913,133.5444,133.6179,10666.0
2019-06-04 12:10:00,145.47,145.54,145.18,145.25,9400.0,133.5903,133.6546,133.324,133.3883,9400.0
2019-06-04 12:15:00,145.27,145.38,145.19,145.38,5349.0,133.4066,133.5076,133.3332,133.5076,5349.0
2019-06-04 12:20:00,145.38,145.56,145.37,145.52,5300.0,133.5076,133.673,133.4985,133.6362,5300.0
2019-06-04 12:25:00,145.5,145.53,145.41,145.44,5114.0,133.6179,133.6454,133.5352,133.5628,5114.0
2019-06-04 12:30:00,145.45,145.53,145.3,145.31,7385.0,133.5719,133.6454,133.4342,133.4434,7385.0
2019-06-04 12:35:00,145.31,145.36,145.22,145.34,10415.0,133.4434,133.4893,133.3607,133.4709,10415.0
2019-06-04 12:40:00,145.35,145.4,145.24,145.4,7938.0,133.4801,133.526,133.3791,133.526,7938.0
2019-06-04 12:45:00,145.41,145.69,145.4,145.6,8744.0,133.5352,133.7923,133.526,133.7097,8744.0
2019-06-04 12:50:00,145.62,145.83,145.62,145.83,7120.0,133.7281,133.9209,133.7281,133.9209,7120.0
2019-06-04 12:55:00,145.8,145.89,145.73,145.74,7181.0,133.8934,133.976,133.8291,133.8383,7181.0
2019-06-04 13:00:00,145.75,145.8,145.68,145.71,4000.0,133.8474,133.8934,133.7832,133.8107,4000.0
2019-06-04 13:05:00,145.74,145.77,145.54,145.61,4800.0,133.8383,133.8658,133.6546,133.7189,4800.0
2019-06-04 13:10:00,145.67,145.7,145.48,145.51,4702.0,133.774,133.8015,133.5995,133.627,4702.0
2019-06-04 13:15:00,145.5,145.5,145.27,145.34,5841.0,133.6179,133.6179,133.4066,133.4709,5841.0
2019-06-04 13:20:00,145.31,145.53,145.28,145.53,4896.0,133.4434,133.6454,133.4158,133.6454,4896.0
2019-06-04 13:25:00,145.53,145.63,145.51,145.6,5992.0,133.6454,133.7372,133.627,133.7097,5992.0
2019-06-04 13:30:00,145.59,145.66,145.57,145.58,6036.0,133.7005,133.7648,133.6821,133.6913,6036.0
2019-06-04 13:35:00,145.59,145.6,145.33,145.36,4805.0,133.7005,133.7097,133.4617,133.4893,4805.0
2019-06-04 13:40:00,145.39,145.54,145.36,145.48,3389.0,133.5168,133.6546,133.4893,133.5995,3389.0
2019-06-04 13:45:00,145.47,145.63,145.47,145.6,5832.0,133.5903,133.7372,133.5903,133.7097,5832.0
2019-06-04 13:50:00,145.59,145.67,145.48,145.52,7261.0,133.7005,133.774,133.5995,133.6362,7261.0
2019-06-04 13:55:00,145.54,145.67,145.49,145.64,10069.0,133.6546,133.774,133.6087,133.7464,10069.0
2019-06-04 14:00:00,145.63,145.7,145.53,145.65,8245.0,133.7372,133.8015,133.6454,133.7556,8245.0
2019-06-04 14:05:00,145.64,145.64,145.44,145.45,7898.0,133.7464,133.7464,133.5628,133.5719,7898.0
2019-06-04 14:10:00,145.48,145.57,145.44,145.5,4510.0,133.5995,133.6821,133.5628,133.6179,4510.0
2019-06-04 14:15:00,145.5,145.52,145.34,145.34,8327.0,133.6179,133.6362,133.4709,133.4709,8327.0
2019-06-04 14:20:00,145.34,145.35,145.24,145.33,7200.0,133.4709,133.4801,133.3791,133.4617,7200.0
2019-06-04 14:25:00,145.31,145.35,145.24,145.31,7812.0,133.4434,133.4801,133.3791,133.4434,7812.0
2019-06-04 14:30:00,145.31,145.31,145.05,145.14,17160.0,133.4434,133.4434,133.2046,133.2872,17160.0
2019-06-04 14:35:00,145.16,145.16,145.02,145.08,12572.0,133.3056,133.3056,133.177,133.2321,12572.0
2019-06-04 14:40:00,145.09,145.13,145.04,145.08,14495.0,133.2413,133.2781,133.1954,133.2321,14495.0
2019-06-04 14:45:00,145.06,145.18,145.05,145.12,8175.0,133.2138,133.324,133.2046,133.2689,8175.0
2019-06-04 14:50:00,145.13,145.16,144.92,144.99,12012.0,133.2781,133.3056,133.0852,133.1495,12012.0
2019-06-04 14:55:00,144.98,145.07,144.94,144.94,10470.0,133.1403,133.223,133.1036,133.1036,10470.0
2019-06-04 15:00:00,144.96,145.15,144.96,145.07,12178.0,133.1219,133.2964,133.1219,133.223,12178.0
2019-06-04 15:05:00,145.06,145.26,145.02,145.22,12026.0,133.2138,133.3974,133.177,133.3607,12026.0
2019-06-04 15:10:00,145.21,145.28,145.14,145.18,12012.0,133.3515,133.4158,133.2872,133.324,12012.0
2019-06-04 15:15:00,145.2,145.27,145.15,145.25,10622.0,133.3423,133.4066,133.2964,133.3883,10622.0
2019-06-04 15:20:00,145.24,145.3,145.14,145.21,13853.0,133.3791,133.4342,133.2872,133.3515,13853.0
2019-06-04 15:25:00,145.22,145.31,145.19,145.31,12615.0,133.3607,133.4434,133.3332,133.4434,12615.0
2019-06-04 15:30:00,145.33,145.35,145.18,145.23,20210.0,133.4617,133.4801,133.324,133.3699,20210.0
2019-06-04 15:35:00,145.22,145.23,145.05,145.07,18190.0,133.3607,133.3699,133.2046,133.223,18190.0
2019-06-04 15:40:00,145.07,145.17,145.0,145.1,24649.0,133.223,133.3148,133.1587,133.2505,24649.0
2019-06-04 15:45:00,145.09,145.23,145.05,145.15,33481.0,133.2413,133.3699,133.2046,133.2964,33481.0
2019-06-04 15:50:00,145.17,145.49,145.17,145.49,33638.0,133.3148,133.6087,133.3148,133.6087,33638.0
2019-06-04 15:55:00,145.45,145.69,145.35,145.62,95978.0,133.5719,133.7923,133.4801,133.7281,95978.0
2019-06-05 09:30:00,146.29,146.95,146.29,146.57,28740.0,134.3433,134.9494,134.3433,134.6005,28740.0
2019-06-05 09:35:00,146.56,146.92,146.08,146.25,18641.0,134.5913,134.9219,134.1505,134.3066,18641.0
2019-06-05 09:40:00,146.2,146.21,145.63,145.64,11288.0,134.2607,134.2699,133.7372,133.7464,11288.0
2019-06-05 09:45:00,145.66,145.66,144.54,144.63,26694.0,133.7648,133.7648,132.7362,132.8189,26694.0
2019-06-05 09:50:00,144.65,144.9,144.58,144.59,14887.0,132.8373,133.0668,132.773,132.7822,14887.0
2019-06-05 09:55:00,144.61,144.94,144.55,144.9,30612.0,132.8005,133.1036,132.7454,133.0668,30612.0
2019-06-05 10:00:00,144.92,145.17,144.6,144.6,25448.0,133.0852,133.3148,132.7913,132.7913,25448.0
2019-06-05 10:05:00,144.57,144.61,144.16,144.42,18256.0,132.7638,132.8005,132.3873,132.626,18256.0
2019-06-05 10:10:00,144.43,144.81,144.41,144.65,9937.0,132.6352,132.9842,132.6169,132.8373,9937.0
2019-06-05 10:15:00,144.59,144.92,144.59,144.92,4466.0,132.7822,133.0852,132.7822,133.0852,4466.0
2019-06-05 10:20:00,144.94,145.34,144.94,145.25,7106.0,133.1036,133.4709,133.1036,133.3883,7106.0
2019-06-05 10:25:00,145.22,145.25,144.96,145.11,6496.0,133.3607,133.3883,133.1219,133.2597,6496.0
2019-06-05 10:30:00,145.03,145.07,144.43,144.6,11747.0,133.1862,133.223,132.6352,132.7913,11747.0
2019-06-05 10:35:00,144.56,144.87,144.54,144.84,5092.0,132.7546,133.0393,132.7362,133.0117,5092.0
2019-06-05 10:40:00,144.8,144.88,144.51,144.51,10889.0,132.975,133.0485,132.7087,132.7087,10889.0
2019-06-05 10:45:00,144.47,144.69,144.42,144.51,9239.0,132.672,132.874,132.626,132.7087,9239.0
2019-06-05 10:50:00,144.54,144.68,144.43,144.6,6364.0,132.7362,132.8648,132.6352,132.7913,6364.0
2019-06-05 10:55:00,144.55,144.65,144.39,144.64,7032.0,132.7454,132.8373,132.5985,132.8281,7032.0
2019-06-05 11:00:00,144.6,145.05,144.54,145.02,11042.0,132.7913,133.2046,132.7362,133.177,11042.0
2019-06-05 11:05:00,145.02,145.11,144.91,144.98,9299.0,133.177,133.2597,133.076,133.1403,9299.0
2019-06-05 11:10:00,144.94,145.3,144.92,145.19,8600.0,133.1036,133.4342,133.0852,133.3332,8600.0
2019-06-05 11:15:00,145.16,145.21,144.97,145.12,8283.0,133.3056,133.3515,133.1311,133.2689,8283.0
2019-06-05 11:20:00,145.12,145.35,145.11,145.27,12626.0,133.2689,133.4801,133.2597,133.4066,12626.0
2019-06-05 11:25:00,145.34,145.45,145.11,145.32,5800.0,133.4709,133.5719,133.2597,133.4525,5800.0
2019-06-05 11:30:00,145.38,145.45,145.23,145.23,4877.0,133.5076,133.5719,133.3699,133.3699,4877.0
2019-06-05 11:35:00,145.28,145.47,145.28,145.31,5570.0,133.4158,133.5903,133.4158,133.4434,5570.0
2019-06-05 11:40:00,145.36,145.47,145.28,145.41,3274.0,133.4893,133.5903,133.4158,133.5352,3274.0
2019-06-05 11:45:00,145.41,145.49,145.18,145.18,8210.0,133.5352,133.6087,133.324,133.324,8210.0
2019-06-05 11:50:00,145.23,145.28,145.0,145.03,14552.0,133.3699,133.4158,133.1587,133.1862,14552.0
2019-06-05 11:55:00,145.13,145.14,145.02,145.03,12291.0,133.2781,133.2872,133.177,133.1862,12291.0
2019-06-05 12:00:00,145.05,145.24,145.05,145.2,15567.0,133.2046,133.3791,133.2046,133.3423,15567.0
2019-06-05 12:05:00,145.19,145.2,145.03,145.13,12185.0,133.3332,133.3423,133.1862,133.2781,12185.0
2019-06-05 12:10:00,145.09,145.15,145.05,145.09,7078.0,133.2413,133.2964,133.2046,133.2413,7078.0
2019-06-05 12:15:00,145.13,145.31,145.1,145.23,6328.0,133.2781,133.4434,133.2505,133.3699,6328.0
2019-06-05 12:20:00,145.18,145.41,145.18,145.37,15176.0,133.324,133.5352,133.324,133.4985,15176.0
2019-06-05 12:25:00,145.33,145.55,145.31,145.47,5180.0,133.4617,133.6638,133.4434,133.5903,5180.0
2019-06-05 12:30:00,145.46,145.46,145.19,145.29,6823.0,133.5811,133.5811,133.3332,133.425,6823.0
2019-06-05 12:35:00,145.31,145.43,145.29,145.37,3400.0,133.4434,133.5536,133.425,133.4985,3400.0
2019-06-05 12:40:00,145.35,145.49,145.29,145.46,2900.0,133.4801,133.6087,133.425,133.5811,2900.0
2019-06-05 12:45:00,145.52,145.6,145.39,145.4,5400.0,133.6362,133.7097,133.5168,133.526,5400.0
2019-06-05 12:50:00,145.4,145.48,145.36,145.42,5484.0,133.526,133.5995,133.4893,133.5444,5484.0
2019-06-05 12:55:00,145.41,145.62,145.41,145.56,6901.0,133.5352,133.7281,133.5352,133.673,6901.0
2019-06-05 13:00:00,145.6,146.08,145.57,146.08,16124.0,133.7097,134.1505,133.6821,134.1505,16124.0
2019-06-05 13:05:00,146.07,146.24,146.05,146.14,5987.0,134.1413,134.2974,134.1229,134.2056,5987.0
2019-06-05 13:10:00,146.1,146.25,146.06,146.21,4520.0,134.1689,134.3066,134.1321,134.2699,4520.0
2019-06-05 13:15:00,146.21,146.33,146.14,146.25,4398.0,134.2699,134.3801,134.2056,134.3066,4398.0
2019-06-05 13:20:00,146.24,146.32,146.23,146.28,2909.0,134.2974,134.3709,134.2882,134.3342,2909.0
2019-06-05 13:25:00,146.37,146.38,146.21,146.36,4583.0,134.4168,134.426,134.2699,134.4076,4583.0
2019-06-05 13:30:00,146.39,146.4,146.11,146.17,9047.0,134.4352,134.4444,134.178,134.2331,9047.0
2019-06-05 13:35:00,146.18,146.29,146.14,146.18,7921.0,134.2423,134.3433,134.2056,134.2423,7921.0
2019-06-05 13:40:00,146.18,146.4,146.1,146.36,6792.0,134.2423,134.4444,134.1689,134.4076,6792.0
2019-06-05 13:45:00,146.41,146.41,146.12,146.18,6644.0,134.4535,134.4535,134.1872,134.2423,6644.0
2019-06-05 13:50:00,146.15,146.2,146.06,146.06,6295.0,134.2148,134.2607,134.1321,134.1321,6295.0
2019-06-05 13:55:00,146.04,146.15,146.0,146.1,5353.0,134.1138,134.2148,134.077,134.1689,5353.0
2019-06-05 14:00:00,146.12,146.12,145.9,145.97,4588.0,134.1872,134.1872,133.9852,134.0495,4588.0
2019-06-05 14:05:00,145.99,146.04,145.91,145.99,2912.0,134.0678,134.1138,133.9944,134.0678,2912.0
2019-06-05 14:10:00,145.96,146.07,145.9,145.92,5488.0,134.0403,134.1413,133.9852,134.0036,5488.0
2019-06-05 14:15:00,145.91,145.99,145.7,145.75,7443.0,133.9944,134.0678,133.8015,133.8474,7443.0
2019-06-05 14:20:00,145.78,145.79,145.56,145.59,5365.0,133.875,133.8842,133.673,133.7005,5365.0
2019-06-05 14:25:00,145.57,145.6,145.48,145.54,6271.0,133.6821,133.7097,133.5995,133.6546,6271.0
2019-06-05 14:30:00,145.59,145.66,145.56,145.58,6505.0,133.7005,133.7648,133.673,133.6913,6505.0
2019-06-05 14:35:00,145.58,145.74,145.58,145.66,6141.0,133.6913,133.8383,133.6913,133.7648,6141.0
2019-06-05 14:40:00,145.7,145.7,145.49,145.52,5525.0,133.8015,133.8015,133.6087,133.6362,5525.0
2019-06-05 14:45:00,145.5,145.57,145.44,145.44,11304.0,133.6179,133.6821,133.5628,133.5628,11304.0
2019-06-05 14:50:00,145.44,145.46,145.29,145.31,24045.0,133.5628,133.5811,133.425,133.4434,24045.0
2019-06-05 14:55:00,145.31,145.5,145.31,145.48,7785.0,133.4434,133.6179,133.4434,133.5995,7785.0
2019-06-05 15:00:00,145.48,145.56,145.43,145.49,10630.0,133.5995,133.673,133.5536,133.6087,10630.0
2019-06-05 15:05:00,145.49,145.53,145.35,145.38,8936.0,133.6087,133.6454,133.4801,133.5076,8936.0
2019-06-05 15:10:00,145.36,145.51,145.34,145.49,6741.0,133.4893,133.627,133.4709,133.6087,6741.0
2019-06-05 15:15:00,145.46,145.53,145.41,145.47,8082.0,133.5811,133.6454,133.5352,133.5903,8082.0
2019-06-05 15:20:00,145.46,145.7,145.45,145.7,9916.0,133.5811,133.8015,133.5719,133.8015,9916.0
2019-06-05 15:25:00,145.72,145.72,145.57,145.63,10922.0,133.8199,133.8199,133.6821,133.7372,10922.0
2019-06-05 15:30:00,145.63,145.66,145.38,145.43,21036.0,133.7372,133.7648,133.5076,133.5536,21036.0
2019-06-05 15:35:00,145.45,145.47,145.24,145.43,16619.0,133.5719,133.5903,133.3791,133.5536,16619.0
2019-06-05 15:40:00,145.43,145.64,145.41,145.59,20127.0,133.5536,133.7464,133.5352,133.7005,20127.0
2019-06-05 15:45:00,145.6,145.9,145.57,145.8,26983.0,133.7097,133.9852,133.6821,133.8934,26983.0
2019-06-05 15:50:00,145.79,146.09,145.79,146.0,33654.0,133.8842,134.1597,133.8842,134.077,33654.0
2019-06-05 15:55:00,146.02,146.23,145.97,146.21,75204.0,134.0954,134.2882,134.0495,134.2699,75204.0
2019-06-06 09:30:00,145.94,146.35,145.8,146.09,21294.0,134.0219,134.3984,133.8934,134.1597,21294.0
2019-06-06 09:35:00,146.13,147.17,146.09,146.87,13976.0,134.1964,135.1515,134.1597,134.876,13976.0
2019-06-06 09:40:00,146.87,146.99,146.18,146.4,20597.0,134.876,134.9862,134.2423,134.4444,20597.0
2019-06-06 09:45:00,146.3,146.48,146.09,146.15,13301.0,134.3525,134.5178,134.1597,134.2148,13301.0
2019-06-06 09:50:00,146.16,146.46,146.16,146.4,18952.0,134.224,134.4995,134.224,134.4444,18952.0
2019-06-06 09:55:00,146.4,146.56,146.21,146.32,14151.0,134.4444,134.5913,134.2699,134.3709,14151.0
2019-06-06 10:00:00,146.32,146.39,146.12,146.19,20659.0,134.3709,134.4352,134.1872,134.2515,20659.0
2019-06-06 10:05:00,146.13,146.38,146.0,146.0,6484.0,134.1964,134.426,134.077,134.077,6484.0
2019-06-06 10:10:00,146.06,146.16,145.88,145.94,9359.0,134.1321,134.224,133.9668,134.0219,9359.0
2019-06-06 10:15:00,145.93,145.93,145.61,145.71,8045.0,134.0127,134.0127,133.7189,133.8107,8045.0
2019-06-06 10:20:00,145.63,145.69,144.99,145.0,25352.0,133.7372,133.7923,133.1495,133.1587,25352.0
2019-06-06 10:25:00,144.89,145.11,144.84,145.0,6957.0,133.0577,133.2597,133.0117,133.1587,6957.0
2019-06-06 10:30:00,144.94,145.19,144.94,145.16,6173.0,133.1036,133.3332,133.1036,133.3056,6173.0
2019-06-06 10:35:00,145.21,145.57,145.18,145.48,13756.0,133.3515,133.6821,133.324,133.5995,13756.0
2019-06-06 10:40:00,145.53,145.74,145.48,145.57,10400.0,133.6454,133.8383,133.5995,133.6821,10400.0
2019-06-06 10:45:00,145.53,145.62,145.47,145.5,10675.0,133.6454,133.7281,133.5903,133.6179,10675.0
2019-06-06 10:50:00,145.52,145.79,145.51,145.59,8664.0,133.6362,133.8842,133.627,133.7005,8664.0
2019-06-06 10:55:00,145.58,145.69,145.48,145.6,7925.0,133.6913,133.7923,133.5995,133.7097,7925.0
2019-06-06 11:00:00,145.58,145.87,145.56,145.7,5895.0,133.6913,133.9576,133.673,133.8015,5895.0
2019-06-06 11:05:00,145.74,146.02,145.65,145.99,10276.0,133.8383,134.0954,133.7556,134.0678,10276.0
2019-06-06 11:10:00,145.98,146.13,145.88,146.08,6059.0,134.0587,134.1964,133.9668,134.1505,6059.0
2019-06-06 11:15:00,146.14,146.33,146.03,146.33,6484.0,134.2056,134.3801,134.1046,134.3801,6484.0
2019-06-06 11:20:00,146.3,146.31,146.12,146.19,6167.0,134.3525,134.3617,134.1872,134.2515,6167.0
2019-06-06 11:25:00,146.23,146.41,146.23,146.33,5623.0,134.2882,134.4535,134.2882,134.3801,5623.0
2019-06-06 11:30:00,146.32,146.4,146.28,146.34,4590.0,134.3709,134.4444,134.3342,134.3893,4590.0
2019-06-06 11:35:00,146.38,146.38,146.1,146.14,4094.0,134.426,134.426,134.1689,134.2056,4094.0
2019-06-06 11:40:00,146.15,146.23,145.89,145.9,6103.0,134.2148,134.2882,133.976,133.9852,6103.0
2019-06-06 11:45:00,145.98,146.03,145.51,145.62,8445.0,134.0587,134.1046,133.627,133.7281,8445.0
2019-06-06 11:50:00,145.62,145.74,145.59,145.66,3861.0,133.7281,133.8383,133.7005,133.7648,3861.0
2019-06-06 11:55:00,145.65,145.67,145.49,145.59,6054.0,133.7556,133.774,133.6087,133.7005,6054.0
2019-06-06 12:00:00,145.62,145.63,145.4,145.47,11247.0,133.7281,133.7372,133.526,133.5903,11247.0
2019-06-06 12:05:00,145.44,145.57,145.3,145.5,6001.0,133.5628,133.6821,133.4342,133.6179,6001.0
2019-06-06 12:10:00,145.41,145.53,145.3,145.46,4735.0,133.5352,133.6454,133.4342,133.5811,4735.0
2019-06-06 12:15:00,145.52,145.59,145.42,145.59,7448.0,133.6362,133.7005,133.5444,133.7005,7448.0
2019-06-06 12:20:00,145.56,145.63,145.5,145.56,4281.0,133.673,133.7372,133.6179,133.673,4281.0
2019-06-06 12:25:00,145.58,145.65,145.52,145.58,4088.0,133.6913,133.7556,133.6362,133.6913,4088.0
2019-06-06 12:30:00,145.63,145.77,145.52,145.77,5946.0,133.7372,133.8658,133.6362,133.8658,5946.0
2019-06-06 12:35:00,145.81,145.81,145.61,145.61,1501.0,133.9025,133.9025,133.7189,133.7189,1501.0
2019-06-06 12:40:00,145.61,145.69,145.61,145.67,1985.0,133.7189,133.7923,133.7189,133.774,1985.0
2019-06-06 12:45:00,145.69,145.87,145.64,145.86,3675.0,133.7923,133.9576,133.7464,133.9485,3675.0
2019-06-06 12:50:00,145.82,145.82,145.72,145.77,2987.0,133.9117,133.9117,133.8199,133.8658,2987.0
2019-06-06 12:55:00,145.76,145.78,145.68,145.77,3450.0,133.8566,133.875,133.7832,133.8658,3450.0
2019-06-06 13:00:00,145.79,145.9,145.79,145.87,8800.0,133.8842,133.9852,133.8842,133.9576,8800.0
2019-06-06 13:05:00,145.81,145.83,145.74,145.76,4443.0,133.9025,133.9209,133.8383,133.8566,4443.0
2019-06-06 13:10:00,145.73,145.95,145.73,145.94,2819.0,133.8291,134.0311,133.8291,134.0219,2819.0
2019-06-06 13:15:00,145.89,146.01,145.88,145.91,4300.0,133.976,134.0862,133.9668,133.9944,4300.0
2019-06-06 13:20:00,145.92,145.92,145.77,145.82,3139.0,134.0036,134.0036,133.8658,133.9117,3139.0
2019-06-06 13:25:00,145.82,146.04,145.82,146.03,9365.0,133.9117,134.1138,133.9117,134.1046,9365.0
2019-06-06 13:30:00,146.05,146.07,145.96,145.98,5159.0,134.1229,134.1413,134.0403,134.0587,5159.0
2019-06-06 13:35:00,145.99,145.99,145.79,145.86,4424.0,134.0678,134.0678,133.8842,133.9485,4424.0
2019-06-06 13:40:00,145.86,145.89,145.81,145.87,1798.0,133.9485,133.976,133.9025,133.9576,1798.0
2019-06-06 13:45:00,145.91,145.91,145.77,145.85,3238.0,133.9944,133.9944,133.8658,133.9393,3238.0
2019-06-06 13:50:00,145.86,145.89,145.78,145.84,3250.0,133.9485,133.976,133.875,133.9301,3250.0
2019-06-06 13:55:00,145.79,145.86,145.76,145.8,3125.0,133.8842,133.9485,133.8566,133.8934,3125.0
2019-06-06 14:00:00,145.83,145.95,145.74,145.93,5838.0,133.9209,134.0311,133.8383,134.0127,5838.0
2019-06-06 14:05:00,145.97,145.97,145.79,145.85,1900.0,134.0495,134.0495,133.8842,133.9393,1900.0
2019-06-06 14:10:00,145.86,145.96,145.83,145.94,5600.0,133.9485,134.0403,133.9209,134.0219,5600.0
2019-06-06 14:15:00,145.92,146.08,145.91,146.02,4655.0,134.0036,134.1505,133.9944,134.0954,4655.0
2019-06-06 14:20:00,146.04,146.09,145.94,145.96,5343.0,134.1138,134.1597,134.0219,134.0403,5343.0
2019-06-06 14:25:00,145.94,145.98,145.89,145.94,4717.0,134.0219,134.0587,133.976,134.0219,4717.0
2019-06-06 14:30:00,145.96,146.64,145.94,146.51,14417.0,134.0403,134.6648,134.0219,134.5454,14417.0
2019-06-06 14:35:00,146.56,146.56,146.37,146.52,9388.0,134.5913,134.5913,134.4168,134.5546,9388.0
2019-06-06 14:40:00,146.52,146.69,146.43,146.69,5000.0,134.5546,134.7107,134.4719,134.7107,5000.0
2019-06-06 14:45:00,146.68,146.78,146.51,146.51,8600.0,134.7015,134.7933,134.5454,134.5454,8600.0
2019-06-06 14:50:00,146.52,146.56,146.38,146.42,4836.0,134.5546,134.5913,134.426,134.4627,4836.0
2019-06-06 14:55:00,146.38,146.38,146.26,146.31,4311.0,134.426,134.426,134.3158,134.3617,4311.0
2019-06-06 15:00:00,146.35,146.4,146.2,146.28,7375.0,134.3984,134.4444,134.2607,134.3342,7375.0
2019-06-06 15:05:00,146.25,146.35,146.19,146.26,6617.0,134.3066,134.3984,134.2515,134.3158,6617.0
2019-06-06 15:10:00,146.27,146.42,146.27,146.33,16852.0,134.325,134.4627,134.325,134.3801,16852.0
2019-06-06 15:15:00,146.32,146.51,146.3,146.46,36720.0,134.3709,134.5454,134.3525,134.4995,36720.0
2019-06-06 15:20:00,146.46,146.6,146.35,146.6,61709.0,134.4995,134.628,134.3984,134.628,61709.0
2019-06-06 15:25:00,146.59,146.7,146.5,146.59,15037.0,134.6188,134.7199,134.5362,134.6188,15037.0
2019-06-06 15:30:00,146.57,146.96,146.55,146.9,21490.0,134.6005,134.9586,134.5821,134.9035,21490.0
2019-06-06 15:35:00,146.92,146.92,146.66,146.75,19664.0,134.9219,134.9219,134.6831,134.7658,19664.0
2019-06-06 15:40:00,146.75,146.76,146.58,146.64,11549.0,134.7658,134.775,134.6097,134.6648,11549.0
2019-06-06 15:45:00,146.61,146.72,146.55,146.69,19638.0,134.6372,134.7382,134.5821,134.7107,19638.0
2019-06-06 15:50:00,146.66,146.88,146.61,146.64,29193.0,134.6831,134.8852,134.6372,134.6648,29193.0
2019-06-06 15:55:00,146.68,146.68,146.41,146.51,43727.0,134.7015,134.7015,134.4535,134.5454,43727.0
2019-06-07 09:30:00,147.29,147.47,146.96,147.47,44477.0,135.2617,135.427,134.9586,135.427,44477.0
2019-06-07 09:35:00,147.46,147.78,147.32,147.78,7936.0,135.4178,135.7117,135.2892,135.7117,7936.0
2019-06-07 09:40:00,147.69,147.69,147.09,147.1,7653.0,135.629,135.629,135.078,135.0872,7653.0
2019-06-07 09:45:00,147.18,147.33,146.59,146.67,11674.0,135.1607,135.2984,134.6188,134.6923,11674.0
2019-06-07 09:50:00,146.65,146.95,146.56,146.95,8785.0,134.6739,134.9494,134.5913,134.9494,8785.0
2019-06-07 09:55:00,146.76,147.05,146.66,147.05,16544.0,134.775,135.0413,134.6831,135.0413,16544.0
2019-06-07 10:00:00,147.12,147.37,147.0,147.3,19107.0,135.1056,135.3351,134.9954,135.2709,19107.0
2019-06-07 10:05:00,147.31,147.82,147.3,147.6,16649.0,135.28,135.7484,135.2709,135.5464,16649.0
2019-06-07 10:10:00,147.6,147.6,147.27,147.3,14201.0,135.5464,135.5464,135.2433,135.2709,14201.0
2019-06-07 10:15:00,147.34,147.5,147.29,147.35,5050.0,135.3076,135.4545,135.2617,135.3168,5050.0
2019-06-07 10:20:00,147.39,147.54,147.16,147.47,8361.0,135.3535,135.4913,135.1423,135.427,8361.0
2019-06-07 10:25:00,147.46,147.46,147.2,147.36,7138.0,135.4178,135.4178,135.179,135.326,7138.0
2019-06-07 10:30:00,147.4,147.75,147.4,147.66,14415.0,135.3627,135.6841,135.3627,135.6015,14415.0
2019-06-07 10:35:00,147.66,147.86,147.6,147.77,12133.0,135.6015,135.7851,135.5464,135.7025,12133.0
2019-06-07 10:40:00,147.81,147.92,147.76,147.79,13660.0,135.7392,135.8402,135.6933,135.7208,13660.0
2019-06-07 10:45:00,147.8,147.99,147.71,147.93,9257.0,135.73,135.9045,135.6474,135.8494,9257.0
2019-06-07 10:50:00,147.97,148.26,147.91,148.12,15948.0,135.8861,136.1525,135.831,136.0239,15948.0
2019-06-07 10:55:00,148.12,148.42,148.09,148.37,11821.0,136.0239,136.2994,135.9963,136.2535,11821.0
2019-06-07 11:00:00,148.45,148.62,148.3,148.31,13367.0,136.3269,136.4831,136.1892,136.1984,13367.0
2019-06-07 11:05:00,148.32,148.35,148.16,148.24,8221.0,136.2076,136.2351,136.0606,136.1341,8221.0
2019-06-07 11:10:00,148.22,148.33,148.0,148.07,14585.0,136.1157,136.2167,135.9137,135.978,14585.0
2019-06-07 11:15:00,148.05,148.14,148.0,148.0,8133.0,135.9596,136.0423,135.9137,135.9137,8133.0
2019-06-07 11:20:00,148.0,148.0,147.73,147.75,11080.0,135.9137,135.9137,135.6657,135.6841,11080.0
2019-06-07 11:25:00,147.75,147.86,147.56,147.63,6926.0,135.6841,135.7851,135.5096,135.5739,6926.0
2019-06-07 11:30:00,147.58,147.59,147.39,147.48,7225.0,135.528,135.5372,135.3535,135.4362,7225.0
2019-06-07 11:35:00,147.49,147.55,147.35,147.55,7656.0,135.4453,135.5004,135.3168,135.5004,7656.0
2019-06-07 11:40:00,147.56,147.79,147.56,147.71,6320.0,135.5096,135.7208,135.5096,135.6474,6320.0
2019-06-07 11:45:00,147.77,147.77,147.55,147.67,6305.0,135.7025,135.7025,135.5004,135.6106,6305.0
2019-06-07 11:50:00,147.73,147.78,147.58,147.58,4400.0,135.6657,135.7117,135.528,135.528,4400.0
2019-06-07 11:55:00,147.64,147.73,147.55,147.6,4639.0,135.5831,135.6657,135.5004,135.5464,4639.0
2019-06-07 12:00:00,147.6,147.6,147.35,147.52,5662.0,135.5464,135.5464,135.3168,135.4729,5662.0
2019-06-07 12:05:00,147.63,147.95,147.53,147.84,8933.0,135.5739,135.8678,135.4821,135.7668,8933.0
2019-06-07 12:10:00,147.79,147.99,147.79,147.97,8799.0,135.7208,135.9045,135.7208,135.8861,8799.0
2019-06-07 12:15:00,147.99,148.0,147.86,147.88,4740.0,135.9045,135.9137,135.7851,135.8035,4740.0
2019-06-07 12:20:00,147.86,148.05,147.8,147.97,7882.0,135.7851,135.9596,135.73,135.8861,7882.0
2019-06-07 12:25:00,148.0,148.16,147.9,148.16,2596.0,135.9137,136.0606,135.8219,136.0606,2596.0
2019-06-07 12:30:00,148.2,148.25,148.12,148.13,9365.0,136.0974,136.1433,136.0239,136.0331,9365.0
2019-06-07 12:35:00,148.11,148.15,148.02,148.06,3450.0,136.0147,136.0514,135.9321,135.9688,3450.0
2019-06-07 12:40:00,148.1,148.32,148.07,148.25,7000.0,136.0055,136.2076,135.978,136.1433,7000.0
2019-06-07 12:45:00,148.25,148.27,148.13,148.2,4737.0,136.1433,136.1616,136.0331,136.0974,4737.0
2019-06-07 12:50:00,148.2,148.24,148.1,148.18,3976.0,136.0974,136.1341,136.0055,136.079,3976.0
2019-06-07 12:55:00,148.19,148.43,148.19,148.39,7910.0,136.0882,136.3086,136.0882,136.2718,7910.0
2019-06-07 13:00:00,148.45,148.58,148.44,148.52,6116.0,136.3269,136.4463,136.3178,136.3912,6116.0
2019-06-07 13:05:00,148.48,148.52,148.32,148.38,4900.0,136.3545,136.3912,136.2076,136.2627,4900.0
2019-06-07 13:10:00,148.35,148.35,148.19,148.22,7900.0,136.2351,136.2351,136.0882,136.1157,7900.0
2019-06-07 13:15:00,148.19,148.51,148.08,148.33,24559.0,136.0882,136.382,135.9872,136.2167,24559.0
2019-06-07 13:20:00,148.34,148.43,148.18,148.24,8845.0,136.2259,136.3086,136.079,136.1341,8845.0
2019-06-07 13:25:00,148.26,148.26,148.14,148.22,6328.0,136.1525,136.1525,136.0423,136.1157,6328.0
2019-06-07 13:30:00,148.24,148.34,148.21,148.31,37413.0,136.1341,136.2259,136.1065,136.1984,37413.0
2019-06-07 13:35:00,148.34,148.57,148.33,148.5,5643.0,136.2259,136.4371,136.2167,136.3729,5643.0
2019-06-07 13:40:00,148.51,148.52,148.36,148.5,5310.0,136.382,136.3912,136.2443,136.3729,5310.0
2019-06-07 13:45:00,148.47,148.47,148.36,148.37,4259.0,136.3453,136.3453,136.2443,136.2535,4259.0
2019-06-07 13:50:00,148.38,148.42,148.34,148.4,3628.0,136.2627,136.2994,136.2259,136.281,3628.0
2019-06-07 13:55:00,148.41,148.56,148.4,148.54,6946.0,136.2902,136.428,136.281,136.4096,6946.0
2019-06-07 14:00:00,148.52,148.58,148.48,148.53,4544.0,136.3912,136.4463,136.3545,136.4004,4544.0
2019-06-07 14:05:00,148.5,148.68,148.45,148.68,18846.0,136.3729,136.5382,136.3269,136.5382,18846.0
2019-06-07 14:10:00,148.68,148.87,148.67,148.87,22062.0,136.5382,136.7126,136.529,136.7126,22062.0
2019-06-07 14:15:00,148.87,148.92,148.68,148.71,10360.0,136.7126,136.7586,136.5382,136.5657,10360.0
2019-06-07 14:20:00,148.68,148.84,148.57,148.84,5439.0,136.5382,136.6851,136.4371,136.6851,5439.0
2019-06-07 14:25:00,148.79,148.85,148.69,148.75,19725.0,136.6392,136.6943,136.5473,136.6024,19725.0
2019-06-07 14:30:00,148.74,149.06,148.74,148.99,25880.0,136.5933,136.8871,136.5933,136.8228,25880.0
2019-06-07 14:35:00,148.97,149.01,148.89,148.99,10270.0,136.8045,136.8412,136.731,136.8228,10270.0
2019-06-07 14:40:00,149.03,149.13,149.0,149.04,11725.0,136.8596,136.9514,136.832,136.8688,11725.0
2019-06-07 14:45:00,149.02,149.12,148.86,148.89,12760.0,136.8504,136.9422,136.7035,136.731,12760.0
2019-06-07 14:50:00,148.88,149.02,148.84,148.92,22683.0,136.7218,136.8504,136.6851,136.7586,22683.0
2019-06-07 14:55:00,148.9,148.94,148.86,148.87,9859.0,136.7402,136.7769,136.7035,136.7126,9859.0
2019-06-07 15:00:00,148.86,148.94,148.75,148.83,18065.0,136.7035,136.7769,136.6024,136.6759,18065.0
2019-06-07 15:05:00,148.83,148.83,148.59,148.65,10665.0,136.6759,136.6759,136.4555,136.5106,10665.0
2019-06-07 15:10:00,148.67,148.87,148.61,148.86,13951.0,136.529,136.7126,136.4739,136.7035,13951.0
2019-06-07 15:15:00,148.83,148.83,148.64,148.8,13211.0,136.6759,136.6759,136.5014,136.6484,13211.0
2019-06-07 15:20:00,148.76,149.09,148.72,149.03,11786.0,136.6116,136.9147,136.5749,136.8596,11786.0
2019-06-07 15:25:00,149.04,149.2,149.0,149.16,17295.0,136.8688,137.0157,136.832,136.979,17295.0
2019-06-07 15:30:00,149.14,149.18,148.92,148.96,21625.0,136.9606,136.9973,136.7586,136.7953,21625.0
2019-06-07 15:35:00,148.93,148.94,148.81,148.87,15497.0,136.7677,136.7769,136.6575,136.7126,15497.0
2019-06-07 15:40:00,148.87,148.96,148.75,148.75,23144.0,136.7126,136.7953,136.6024,136.6024,23144.0
2019-06-07 15:45:00,148.75,148.81,148.59,148.8,33154.0,136.6024,136.6575,136.4555,136.6484,33154.0
2019-06-07 15:50:00,148.78,148.88,148.62,148.68,54343.0,136.63,136.7218,136.4831,136.5382,54343.0
2019-06-07 15:55:00,148.66,148.86,148.66,148.69,74285.0,136.5198,136.7035,136.5198,136.5473,74285.0
2019-06-10 09:30:00,149.67,150.9,149.67,150.74,38067.0,137.4473,138.5769,137.4473,138.4299,38067.0
2019-06-10 09:35:00,150.72,150.78,149.92,149.92,10470.0,138.4116,138.4667,137.6769,137.6769,10470.0
2019-06-10 09:40:00,150.07,150.28,150.0,150.21,12567.0,137.8146,138.0075,137.7504,137.9432,12567.0
2019-06-10 09:45:00,150.25,150.44,150.04,150.17,7124.0,137.9799,138.1544,137.7871,137.9065,7124.0
2019-06-10 09:50:00,150.09,150.27,149.88,149.88,9466.0,137.833,137.9983,137.6402,137.6402,9466.0
2019-06-10 09:55:00,149.86,150.31,149.86,150.31,4768.0,137.6218,138.035,137.6218,138.035,4768.0
2019-06-10 10:00:00,150.32,150.61,150.19,150.43,20911.0,138.0442,138.3105,137.9248,138.1452,20911.0
2019-06-10 10:05:00,150.39,150.49,150.11,150.4,12930.0,138.1085,138.2003,137.8514,138.1177,12930.0
2019-06-10 10:10:00,150.41,150.82,150.37,150.81,22402.0,138.1269,138.5034,138.0901,138.4942,22402.0
2019-06-10 10:15:00,150.84,150.96,150.82,150.96,11037.0,138.5218,138.632,138.5034,138.632,11037.0
2019-06-10 10:20:00,150.97,151.22,150.95,151.17,13177.0,138.6411,138.8707,138.6228,138.8248,13177.0
2019-06-10 10:25:00,151.17,151.23,151.05,151.22,9204.0,138.8248,138.8799,138.7146,138.8707,9204.0
2019-06-10 10:30:00,151.18,151.2,150.79,150.83,12447.0,138.834,138.8524,138.4758,138.5126,12447.0
2019-06-10 10:35:00,150.83,150.89,150.56,150.63,18242.0,138.5126,138.5677,138.2646,138.3289,18242.0
2019-06-10 10:40:00,150.69,150.85,150.57,150.74,15703.0,138.384,138.5309,138.2738,138.4299,15703.0
2019-06-10 10:45:00,150.7,150.75,150.62,150.71,9470.0,138.3932,138.4391,138.3197,138.4024,9470.0
2019-06-10 10:50:00,150.64,150.91,150.54,150.91,12112.0,138.3381,138.586,138.2463,138.586,12112.0
2019-06-10 10:55:00,150.84,151.07,150.81,151.03,6291.0,138.5218,138.733,138.4942,138.6962,6291.0
2019-06-10 11:00:00,151.0,151.06,150.71,150.71,12697.0,138.6687,138.7238,138.4024,138.4024,12697.0
2019-06-10 11:05:00,150.71,150.98,150.62,150.91,8121.0,138.4024,138.6503,138.3197,138.586,8121.0
2019-06-10 11:10:00,150.94,151.05,150.62,150.74,13127.0,138.6136,138.7146,138.3197,138.4299,13127.0
2019-06-10 11:15:00,150.63,150.7,150.39,150.49,9976.0,138.3289,138.3932,138.1085,138.2003,9976.0
2019-06-10 11:20:00,150.46,150.52,150.4,150.4,5400.0,138.1728,138.2279,138.1177,138.1177,5400.0
2019-06-10 11:25:00,150.33,150.37,150.15,150.27,6506.0,138.0534,138.0901,137.8881,137.9983,6506.0
2019-06-10 11:30:00,150.38,150.67,150.36,150.64,5202.0,138.0993,138.3656,138.081,138.3381,5202.0
2019-06-10 11:35:00,150.63,150.71,150.46,150.66,6256.0,138.3289,138.4024,138.1728,138.3565,6256.0
2019-06-10 11:40:00,150.68,151.0,150.65,151.0,7526.0,138.3748,138.6687,138.3473,138.6687,7526.0
2019-06-10 11:45:00,151.0,151.0,150.81,150.85,5294.0,138.6687,138.6687,138.4942,138.5309,5294.0
2019-06-10 11:50:00,150.87,151.01,150.87,151.01,7782.0,138.5493,138.6779,138.5493,138.6779,7782.0
2019-06-10 11:55:00,151.03,151.04,150.92,150.92,6451.0,138.6962,138.7054,138.5952,138.5952,6451.0
2019-06-10 12:00:00,150.93,150.99,150.86,150.94,4277.0,138.6044,138.6595,138.5401,138.6136,4277.0
2019-06-10 12:05:00,150.98,151.04,150.83,150.88,6309.0,138.6503,138.7054,138.5126,138.5585,6309.0
2019-06-10 12:10:00,150.9,150.94,150.81,150.9,18857.0,138.5769,138.6136,138.4942,138.5769,18857.0
2019-06-10 12:15:00,150.93,151.03,150.68,150.75,18220.0,138.6044,138.6962,138.3748,138.4391,18220.0
2019-06-10 12:20:00,150.73,150.77,150.49,150.49,8993.0,138.4207,138.4575,138.2003,138.2003,8993.0
2019-06-10 12:25:00,150.47,150.66,150.44,150.47,4728.0,138.182,138.3565,138.1544,138.182,4728.0
2019-06-10 12:30:00,150.44,150.48,150.28,150.37,5868.0,138.1544,138.1912,138.0075,138.0901,5868.0
2019-06-10 12:35:00,150.41,150.47,150.35,150.47,3516.0,138.1269,138.182,138.0718,138.182,3516.0
2019-06-10 12:40:00,150.49,150.61,150.41,150.59,8333.0,138.2003,138.3105,138.1269,138.2922,8333.0
2019-06-10 12:45:00,150.58,150.58,150.41,150.55,7244.0,138.283,138.283,138.1269,138.2554,7244.0
2019-06-10 12:50:00,150.54,150.61,150.52,150.61,4805.0,138.2463,138.3105,138.2279,138.3105,4805.0
2019-06-10 12:55:00,150.57,150.58,150.33,150.33,4671.0,138.2738,138.283,138.0534,138.0534,4671.0
2019-06-10 13:00:00,150.34,150.63,150.34,150.63,4945.0,138.0626,138.3289,138.0626,138.3289,4945.0
2019-06-10 13:05:00,150.62,150.62,150.44,150.49,6082.0,138.3197,138.3197,138.1544,138.2003,6082.0
2019-06-10 13:10:00,150.52,150.65,150.5,150.55,5046.0,138.2279,138.3473,138.2095,138.2554,5046.0
2019-06-10 13:15:00,150.54,150.66,150.52,150.63,4306.0,138.2463,138.3565,138.2279,138.3289,4306.0
2019-06-10 13:20:00,150.63,150.76,150.61,150.62,4448.0,138.3289,138.4483,138.3105,138.3197,4448.0
2019-06-10 13:25:00,150.59,150.63,150.53,150.56,4212.0,138.2922,138.3289,138.2371,138.2646,4212.0
2019-06-10 13:30:00,150.59,150.81,150.59,150.81,5413.0,138.2922,138.4942,138.2922,138.4942,5413.0
2019-06-10 13:35:00,150.78,150.84,150.68,150.68,5901.0,138.4667,138.5218,138.3748,138.3748,5901.0
2019-06-10 13:40:00,150.77,150.82,150.57,150.58,4653.0,138.4575,138.5034,138.2738,138.283,4653.0
2019-06-10 13:45:00,150.5,150.57,150.45,150.55,4628.0,138.2095,138.2738,138.1636,138.2554,4628.0
2019-06-10 13:50:00,150.53,150.61,150.45,150.51,5626.0,138.2371,138.3105,138.1636,138.2187,5626.0
2019-06-10 13:55:00,150.48,150.61,150.44,150.6,3205.0,138.1912,138.3105,138.1544,138.3014,3205.0
2019-06-10 14:00:00,150.59,150.6,150.3,150.3,8453.0,138.2922,138.3014,138.0259,138.0259,8453.0
2019-06-10 14:05:00,150.28,150.49,150.28,150.43,4708.0,138.0075,138.2003,138.0075,138.1452,4708.0
2019-06-10 14:10:00,150.37,150.43,150.22,150.28,6897.0,138.0901,138.1452,137.9524,138.0075,6897.0
2019-06-10 14:15:00,150.27,150.27,149.97,150.0,10952.0,137.9983,137.9983,137.7228,137.7504,10952.0
2019-06-10 14:20:00,149.95,150.06,149.93,149.99,16501.0,137.7044,137.8055,137.6861,137.7412,16501.0
2019-06-10 14:25:00,150.0,150.03,149.86,150.0,9705.0,137.7504,137.7779,137.6218,137.7504,9705.0
2019-06-10 14:30:00,149.97,150.17,149.96,150.16,9035.0,137.7228,137.9065,137.7136,137.8973,9035.0
2019-06-10 14:35:00,150.13,150.29,150.11,150.25,8101.0,137.8697,138.0167,137.8514,137.9799,8101.0
2019-06-10 14:40:00,150.25,150.46,150.21,150.37,5575.0,137.9799,138.1728,137.9432,138.0901,5575.0
2019-06-10 14:45:00,150.37,150.55,150.35,150.5,10924.0,138.0901,138.2554,138.0718,138.2095,10924.0
2019-06-10 14:50:00,150.53,150.57,150.36,150.41,9373.0,138.2371,138.2738,138.081,138.1269,9373.0
2019-06-10 14:55:00,150.42,150.61,150.39,150.6,8963.0,138.1361,138.3105,138.1085,138.3014,8963.0
2019-06-10 15:00:00,150.55,150.61,150.49,150.55,7179.0,138.2554,138.3105,138.2003,138.2554,7179.0
2019-06-10 15:05:00,150.55,150.66,150.5,150.61,9309.0,138.2554,138.3565,138.2095,138.3105,9309.0
2019-06-10 15:10:00,150.56,150.59,150.26,150.26,10331.0,138.2646,138.2922,137.9891,137.9891,10331.0
2019-06-10 15:15:00,150.3,150.31,150.09,150.12,17453.0,138.0259,138.035,137.833,137.8606,17453.0
2019-06-10 15:20:00,150.15,150.15,149.95,149.97,11481.0,137.8881,137.8881,137.7044,137.7228,11481.0
2019-06-10 15:25:00,149.92,149.99,149.8,149.88,12225.0,137.6769,137.7412,137.5667,137.6402,12225.0
2019-06-10 15:30:00,149.87,150.32,149.81,150.26,14547.0,137.631,138.0442,137.5759,137.9891,14547.0
2019-06-10 15:35:00,150.22,150.22,150.08,150.12,16831.0,137.9524,137.9524,137.8238,137.8606,16831.0
2019-06-10 15:40:00,150.14,150.29,150.02,150.24,15956.0,137.8789,138.0167,137.7687,137.9708,15956.0
2019-06-10 15:45:00,150.24,150.24,149.97,149.99,23952.0,137.9708,137.9708,137.7228,137.7412,23952.0
2019-06-10 15:50:00,149.99,150.09,149.82,150.02,28815.0,137.7412,137.833,137.5851,137.7687,28815.0
2019-06-10 15:55:00,150.01,150.01,149.65,149.82,52013.0,137.7595,137.7595,137.4289,137.5851,52013.0
2019-06-11 09:30:00,151.45,151.91,151.02,151.87,29045.0,139.0819,139.5044,138.6871,139.4676,29045.0
2019-06-11 09:35:00,151.96,152.25,151.64,151.8,14794.0,139.5503,139.8166,139.2564,139.4034,14794.0
2019-06-11 09:40:00,151.87,152.48,151.75,152.38,9093.0,139.4676,140.0278,139.3574,139.936,9093.0
2019-06-11 09:45:00,152.38,152.56,151.71,151.71,17412.0,139.936,140.1013,139.3207,139.3207,17412.0
2019-06-11 09:50:00,151.8,152.0,151.53,151.71,10966.0,139.4034,139.587,139.1554,139.3207,10966.0
2019-06-11 09:55:00,151.9,152.01,151.45,151.45,5554.0,139.4952,139.5962,139.0819,139.0819,5554.0
2019-06-11 10:00:00,151.47,151.69,151.32,151.46,10553.0,139.1003,139.3023,138.9626,139.0911,10553.0
2019-06-11 10:05:00,151.49,151.55,150.95,150.95,10941.0,139.1187,139.1738,138.6228,138.6228,10941.0
2019-06-11 10:10:00,150.95,151.0,150.5,150.57,14797.0,138.6228,138.6687,138.2095,138.2738,14797.0
2019-06-11 10:15:00,150.63,150.92,150.38,150.76,18305.0,138.3289,138.5952,138.0993,138.4483,18305.0
2019-06-11 10:20:00,150.86,150.98,150.86,150.86,6062.0,138.5401,138.6503,138.5401,138.5401,6062.0
2019-06-11 10:25:00,150.86,150.99,150.65,150.99,5656.0,138.5401,138.6595,138.3473,138.6595,5656.0
2019-06-11 10:30:00,150.88,150.94,150.61,150.73,7420.0,138.5585,138.6136,138.3105,138.4207,7420.0
2019-06-11 10:35:00,150.74,150.94,150.61,150.9,16972.0,138.4299,138.6136,138.3105,138.5769,16972.0
2019-06-11 10:40:00,150.9,150.99,150.61,150.72,8505.0,138.5769,138.6595,138.3105,138.4116,8505.0
2019-06-11 10:45:00,150.75,150.9,150.55,150.78,51856.0,138.4391,138.5769,138.2554,138.4667,51856.0
2019-06-11 10:50:00,150.78,150.88,150.39,150.51,62225.0,138.4667,138.5585,138.1085,138.2187,62225.0
2019-06-11 10:55:00,150.52,150.56,149.96,149.98,19756.0,138.2279,138.2646,137.7136,137.732,19756.0
2019-06-11 11:00:00,149.99,150.07,149.87,150.02,43799.0,137.7412,137.8146,137.631,137.7687,43799.0
2019-06-11 11:05:00,150.02,150.34,150.0,150.24,4642.0,137.7687,138.0626,137.7504,137.9708,4642.0
2019-06-11 11:10:00,150.31,150.35,150.04,150.04,5056.0,138.035,138.0718,137.7871,137.7871,5056.0
2019-06-11 11:15:00,149.98,150.06,149.89,149.98,5571.0,137.732,137.8055,137.6493,137.732,5571.0
2019-06-11 11:20:00,149.93,150.0,149.85,149.93,22333.0,137.6861,137.7504,137.6126,137.6861,22333.0
2019-06-11 11:25:00,149.97,149.97,149.66,149.71,8327.0,137.7228,137.7228,137.4381,137.484,8327.0
2019-06-11 11:30:00,149.71,149.73,149.35,149.39,23526.0,137.484,137.5024,137.1534,137.1902,23526.0
2019-06-11 11:35:00,149.4,149.48,149.22,149.29,9574.0,137.1994,137.2728,137.0341,137.0983,9574.0
2019-06-11 11:40:00,149.2,149.25,148.97,149.16,21816.0,137.0157,137.0616,136.8045,136.979,21816.0
2019-06-11 11:45:00,149.13,149.18,148.85,148.95,18703.0,136.9514,136.9973,136.6943,136.7861,18703.0
2019-06-11 11:50:00,149.02,149.19,148.98,149.15,24504.0,136.8504,137.0065,136.8137,136.9698,24504.0
2019-06-11 11:55:00,149.15,149.26,149.03,149.03,17438.0,136.9698,137.0708,136.8596,136.8596,17438.0
2019-06-11 12:00:00,149.02,149.6,149.02,149.2,23825.0,136.8504,137.383,136.8504,137.0157,23825.0
2019-06-11 12:05:00,149.21,149.31,149.05,149.25,15223.0,137.0249,137.1167,136.8779,137.0616,15223.0
2019-06-11 12:10:00,149.23,149.36,149.13,149.21,18340.0,137.0432,137.1626,136.9514,137.0249,18340.0
2019-06-11 12:15:00,149.19,149.38,149.15,149.38,11049.0,137.0065,137.181,136.9698,137.181,11049.0
2019-06-11 12:20:00,149.34,149.46,149.24,149.38,18508.0,137.1443,137.2545,137.0524,137.181,18508.0
2019-06-11 12:25:00,149.35,149.8,149.29,149.7,51367.0,137.1534,137.5667,137.0983,137.4749,51367.0
2019-06-11 12:30:00,149.7,149.91,149.65,149.9,13786.0,137.4749,137.6677,137.4289,137.6585,13786.0
2019-06-11 12:35:00,149.86,149.88,149.62,149.72,12096.0,137.6218,137.6402,137.4014,137.4932,12096.0
2019-06-11 12:40:00,149.72,149.81,149.55,149.7,10440.0,137.4932,137.5759,137.3371,137.4749,10440.0
2019-06-11 12:45:00,149.73,149.81,149.61,149.67,8891.0,137.5024,137.5759,137.3922,137.4473,8891.0
2019-06-11 12:50:00,149.66,149.87,149.66,149.73,21836.0,137.4381,137.631,137.4381,137.5024,21836.0
2019-06-11 12:55:00,149.76,149.79,149.53,149.67,14121.0,137.53,137.5575,137.3187,137.4473,14121.0
2019-06-11 13:00:00,149.66,149.95,149.65,149.89,8917.0,137.4381,137.7044,137.4289,137.6493,8917.0
2019-06-11 13:05:00,149.92,150.03,149.75,149.83,10910.0,137.6769,137.7779,137.5208,137.5942,10910.0
2019-06-11 13:10:00,149.79,150.2,149.79,150.18,14302.0,137.5575,137.934,137.5575,137.9157,14302.0
2019-06-11 13:15:00,150.19,150.54,150.19,150.47,18506.0,137.9248,138.2463,137.9248,138.182,18506.0
2019-06-11 13:20:00,150.51,150.79,150.49,150.72,12472.0,138.2187,138.4758,138.2003,138.4116,12472.0
2019-06-11 13:25:00,150.77,150.78,150.54,150.6,6998.0,138.4575,138.4667,138.2463,138.3014,6998.0
2019-06-11 13:30:00,150.56,150.63,150.41,150.58,6778.0,138.2646,138.3289,138.1269,138.283,6778.0
2019-06-11 13:35:00,150.54,150.87,150.54,150.83,12310.0,138.2463,138.5493,138.2463,138.5126,12310.0
2019-06-11 13:40:00,150.82,150.97,150.72,150.89,13542.0,138.5034,138.6411,138.4116,138.5677,13542.0
2019-06-11 13:45:00,150.87,151.01,150.86,150.93,17344.0,138.5493,138.6779,138.5401,138.6044,17344.0
2019-06-11 13:50:00,150.99,151.12,150.89,151.08,10056.0,138.6595,138.7789,138.5677,138.7422,10056.0
2019-06-11 13:55:00,151.09,151.22,151.0,151.0,7194.0,138.7513,138.8707,138.6687,138.6687,7194.0
2019-06-11 14:00:00,151.02,151.45,151.02,151.29,11932.0,138.6871,139.0819,138.6871,138.935,11932.0
2019-06-11 14:05:00,151.36,151.4,151.14,151.4,46508.0,138.9993,139.036,138.7973,139.036,46508.0
2019-06-11 14:10:00,151.33,151.46,151.28,151.45,18182.0,138.9717,139.0911,138.9258,139.0819,18182.0
2019-06-11 14:15:00,151.48,151.49,151.34,151.48,8933.0,139.1095,139.1187,138.9809,139.1095,8933.0
2019-06-11 14:20:00,151.51,151.55,151.41,151.5,10209.0,139.137,139.1738,139.0452,139.1279,10209.0
2019-06-11 14:25:00,151.46,151.52,151.3,151.44,7992.0,139.0911,139.1462,138.9442,139.0728,7992.0
2019-06-11 14:30:00,151.48,151.48,151.26,151.33,9983.0,139.1095,139.1095,138.9075,138.9717,9983.0
2019-06-11 14:35:00,151.26,151.27,151.09,151.14,13075.0,138.9075,138.9166,138.7513,138.7973,13075.0
2019-06-11 14:40:00,151.1,151.14,151.0,151.12,27012.0,138.7605,138.7973,138.6687,138.7789,27012.0
2019-06-11 14:45:00,151.09,151.18,151.0,151.13,34774.0,138.7513,138.834,138.6687,138.7881,34774.0
2019-06-11 14:50:00,151.15,151.28,151.06,151.16,20945.0,138.8064,138.9258,138.7238,138.8156,20945.0
2019-06-11 14:55:00,151.18,151.36,151.12,151.34,15031.0,138.834,138.9993,138.7789,138.9809,15031.0
2019-06-11 15:00:00,151.29,151.39,151.16,151.19,23459.0,138.935,139.0268,138.8156,138.8432,23459.0
2019-06-11 15:05:00,151.2,151.4,151.2,151.32,9159.0,138.8524,139.036,138.8524,138.9626,9159.0
2019-06-11 15:10:00,151.3,151.35,151.22,151.25,12104.0,138.9442,138.9901,138.8707,138.8983,12104.0
2019-06-11 15:15:00,151.28,151.37,151.23,151.25,12696.0,138.9258,139.0085,138.8799,138.8983,12696.0
2019-06-11 15:20:00,151.25,151.3,151.14,151.2,29020.0,138.8983,138.9442,138.7973,138.8524,29020.0
2019-06-11 15:25:00,151.17,151.17,150.9,150.91,10702.0,138.8248,138.8248,138.5769,138.586,10702.0
2019-06-11 15:30:00,150.88,150.9,150.73,150.8,18288.0,138.5585,138.5769,138.4207,138.485,18288.0
2019-06-11 15:35:00,150.76,150.76,150.44,150.48,19874.0,138.4483,138.4483,138.1544,138.1912,19874.0
2019-06-11 15:40:00,150.49,150.63,150.37,150.48,31568.0,138.2003,138.3289,138.0901,138.1912,31568.0
2019-06-11 15:45:00,150.48,150.48,150.25,150.25,20841.0,138.1912,138.1912,137.9799,137.9799,20841.0
2019-06-11 15:50:00,150.28,150.28,149.91,150.17,48337.0,138.0075,138.0075,137.6677,137.9065,48337.0
2019-06-11 15:55:00,150.18,150.2,149.97,149.98,102920.0,137.9157,137.934,137.7228,137.732,102920.0
2019-06-12 09:30:00,149.25,149.84,149.07,149.17,28434.0,137.0616,137.6034,136.8963,136.9881,28434.0
2019-06-12 09:35:00,149.4,149.7,149.36,149.62,9986.0,137.1994,137.4749,137.1626,137.4014,9986.0
2019-06-12 09:40:00,149.68,149.85,149.51,149.68,12396.0,137.4565,137.6126,137.3004,137.4565,12396.0
2019-06-12 09:45:00,149.74,149.75,149.15,149.16,25132.0,137.5116,137.5208,136.9698,136.979,25132.0
2019-06-12 09:50:00,149.18,149.4,149.09,149.15,9623.0,136.9973,137.1994,136.9147,136.9698,9623.0
2019-06-12 09:55:00,149.1,149.11,148.5,148.64,24565.0,136.9239,136.933,136.3729,136.5014,24565.0
2019-06-12 10:00:00,148.68,148.87,148.6,148.66,12259.0,136.5382,136.7126,136.4647,136.5198,12259.0
2019-06-12 10:05:00,148.69,148.77,148.54,148.62,12522.0,136.5473,136.6208,136.4096,136.4831,12522.0
2019-06-12 10:10:00,148.56,148.88,148.54,148.55,11495.0,136.428,136.7218,136.4096,136.4188,11495.0
2019-06-12 10:15:00,148.56,148.74,148.41,148.67,11482.0,136.428,136.5933,136.2902,136.529,11482.0
2019-06-12 10:20:00,148.66,148.9,148.58,148.58,10538.0,136.5198,136.7402,136.4463,136.4463,10538.0
2019-06-12 10:25:00,148.54,148.54,148.08,148.28,11121.0,136.4096,136.4096,135.9872,136.1708,11121.0
2019-06-12 10:30:00,148.27,148.44,148.09,148.23,8835.0,136.1616,136.3178,135.9963,136.1249,8835.0
2019-06-12 10:35:00,148.25,148.48,148.23,148.36,21723.0,136.1433,136.3545,136.1249,136.2443,21723.0
2019-06-12 10:40:00,148.39,148.54,148.32,148.32,21028.0,136.2718,136.4096,136.2076,136.2076,21028.0
2019-06-12 10:45:00,148.37,148.39,148.2,148.22,19865.0,136.2535,136.2718,136.0974,136.1157,19865.0
2019-06-12 10:50:00,148.26,148.58,148.25,148.39,17907.0,136.1525,136.4463,136.1433,136.2718,17907.0
2019-06-12 10:55:00,148.3,148.3,147.8,147.8,11588.0,136.1892,136.1892,135.73,135.73,11588.0
2019-06-12 11:00:00,147.8,148.02,147.71,147.94,9784.0,135.73,135.9321,135.6474,135.8586,9784.0
2019-06-12 11:05:00,148.0,148.24,147.99,148.21,16031.0,135.9137,136.1341,135.9045,136.1065,16031.0
2019-06-12 11:10:00,148.24,148.41,148.09,148.41,13642.0,136.1341,136.2902,135.9963,136.2902,13642.0
2019-06-12 11:15:00,148.41,148.49,148.34,148.44,7200.0,136.2902,136.3637,136.2259,136.3178,7200.0
2019-06-12 11:20:00,148.47,148.54,148.4,148.53,13532.0,136.3453,136.4096,136.281,136.4004,13532.0
2019-06-12 11:25:00,148.52,148.55,148.44,148.54,15704.0,136.3912,136.4188,136.3178,136.4096,15704.0
2019-06-12 11:30:00,148.54,148.81,148.49,148.71,13568.0,136.4096,136.6575,136.3637,136.5657,13568.0
2019-06-12 11:35:00,148.69,148.69,148.27,148.35,9788.0,136.5473,136.5473,136.1616,136.2351,9788.0
2019-06-12 11:40:00,148.34,148.53,148.25,148.42,8536.0,136.2259,136.4004,136.1433,136.2994,8536.0
2019-06-12 11:45:00,148.39,148.39,148.28,148.31,5233.0,136.2718,136.2718,136.1708,136.1984,5233.0
2019-06-12 11:50:00,148.31,148.5,148.21,148.22,12249.0,136.1984,136.3729,136.1065,136.1157,12249.0
2019-06-12 11:55:00,148.26,148.46,148.22,148.41,8224.0,136.1525,136.3361,136.1157,136.2902,8224.0
2019-06-12 12:00:00,148.39,148.56,148.39,148.56,6224.0,136.2718,136.428,136.2718,136.428,6224.0
2019-06-12 12:05:00,148.52,148.66,148.51,148.59,5171.0,136.3912,136.5198,136.382,136.4555,5171.0
2019-06-12 12:10:00,148.6,148.61,148.46,148.49,7419.0,136.4647,136.4739,136.3361,136.3637,7419.0
2019-06-12 12:15:00,148.48,148.69,148.44,148.62,9484.0,136.3545,136.5473,136.3178,136.4831,9484.0
2019-06-12 12:20:00,148.61,148.82,148.57,148.79,10622.0,136.4739,136.6667,136.4371,136.6392,10622.0
2019-06-12 12:25:00,148.81,148.89,148.8,148.82,6679.0,136.6575,136.731,136.6484,136.6667,6679.0
2019-06-12 12:30:00,148.85,148.94,148.78,148.87,7790.0,136.6943,136.7769,136.63,136.7126,7790.0
2019-06-12 12:35:00,148.9,148.93,148.84,148.92,9470.0,136.7402,136.7677,136.6851,136.7586,9470.0
2019-06-12 12:40:00,148.91,148.96,148.85,148.95,4441.0,136.7494,136.7953,136.6943,136.7861,4441.0
2019-06-12 12:45:00,148.95,149.19,148.95,149.15,5559.0,136.7861,137.0065,136.7861,136.9698,5559.0
2019-06-12 12:50:00,149.1,149.26,149.1,149.21,5300.0,136.9239,137.0708,136.9239,137.0249,5300.0
2019-06-12 12:55:00,149.15,149.31,149.15,149.22,6025.0,136.9698,137.1167,136.9698,137.0341,6025.0
2019-06-12 13:00:00,149.24,149.27,149.12,149.15,3959.0,137.0524,137.08,136.9422,136.9698,3959.0
2019-06-12 13:05:00,149.16,149.24,149.1,149.11,5098.0,136.979,137.0524,136.9239,136.933,5098.0
2019-06-12 13:10:00,149.08,149.08,148.8,148.87,13511.0,136.9055,136.9055,136.6484,136.7126,13511.0
2019-06-12 13:15:00,148.87,148.94,148.83,148.94,4497.0,136.7126,136.7769,136.6759,136.7769,4497.0
2019-06-12 13:20:00,148.95,149.0,148.85,148.91,4059.0,136.7861,136.832,136.6943,136.7494,4059.0
2019-06-12 13:25:00,148.9,148.92,148.7,148.72,4826.0,136.7402,136.7586,136.5565,136.5749,4826.0
2019-06-12 13:30:00,148.72,148.75,148.52,148.52,8333.0,136.5749,136.6024,136.3912,136.3912,8333.0
2019-06-12 13:35:00,148.54,148.54,148.34,148.35,6292.0,136.4096,136.4096,136.2259,136.2351,6292.0
2019-06-12 13:40:00,148.42,148.55,148.39,148.55,13847.0,136.2994,136.4188,136.2718,136.4188,13847.0
2019-06-12 13:45:00,148.54,148.81,148.53,148.75,8640.0,136.4096,136.6575,136.4004,136.6024,8640.0
2019-06-12 13:50:00,148.76,148.88,148.73,148.87,3587.0,136.6116,136.7218,136.5841,136.7126,3587.0
2019-06-12 13:55:00,148.85,148.88,148.72,148.8,6808.0,136.6943,136.7218,136.5749,136.6484,6808.0
2019-06-12 14:00:00,148.79,148.93,148.76,148.78,4529.0,136.6392,136.7677,136.6116,136.63,4529.0
2019-06-12 14:05:00,148.78,148.87,148.64,148.72,6858.0,136.63,136.7126,136.5014,136.5749,6858.0
2019-06-12 14:10:00,148.73,148.76,148.61,148.61,5048.0,136.5841,136.6116,136.4739,136.4739,5048.0
2019-06-12 14:15:00,148.58,148.7,148.54,148.58,5757.0,136.4463,136.5565,136.4096,136.4463,5757.0
2019-06-12 14:20:00,148.58,148.58,148.43,148.56,5821.0,136.4463,136.4463,136.3086,136.428,5821.0
2019-06-12 14:25:00,148.56,148.69,148.56,148.61,6077.0,136.428,136.5473,136.428,136.4739,6077.0
2019-06-12 14:30:00,148.62,148.67,148.52,148.66,6753.0,136.4831,136.529,136.3912,136.5198,6753.0
2019-06-12 14:35:00,148.64,148.76,148.61,148.71,4012.0,136.5014,136.6116,136.4739,136.5657,4012.0
2019-06-12 14:40:00,148.69,148.7,148.54,148.61,7403.0,136.5473,136.5565,136.4096,136.4739,7403.0
2019-06-12 14:45:00,148.54,148.78,148.54,148.71,7216.0,136.4096,136.63,136.4096,136.5657,7216.0
2019-06-12 14:50:00,148.75,148.75,148.58,148.63,8859.0,136.6024,136.6024,136.4463,136.4922,8859.0
2019-06-12 14:55:00,148.62,148.64,148.43,148.43,8533.0,136.4831,136.5014,136.3086,136.3086,8533.0
2019-06-12 15:00:00,148.43,148.55,148.4,148.44,8135.0,136.3086,136.4188,136.281,136.3178,8135.0
2019-06-12 15:05:00,148.41,148.45,148.32,148.44,9706.0,136.2902,136.3269,136.2076,136.3178,9706.0
2019-06-12 15:10:00,148.45,148.61,148.45,148.6,5829.0,136.3269,136.4739,136.3269,136.4647,5829.0
2019-06-12 15:15:00,148.59,148.59,148.46,148.51,6496.0,136.4555,136.4555,136.3361,136.382,6496.0
2019-06-12 15:20:00,148.52,148.54,148.36,148.47,26924.0,136.3912,136.4096,136.2443,136.3453,26924.0
2019-06-12 15:25:00,148.48,148.54,148.33,148.37,12924.0,136.3545,136.4096,136.2167,136.2535,12924.0
2019-06-12 15:30:00,148.36,148.54,148.33,148.54,34823.0,136.2443,136.4096,136.2167,136.4096,34823.0
2019-06-12 15:35:00,148.5,148.57,148.43,148.51,22903.0,136.3729,136.4371,136.3086,136.382,22903.0
2019-06-12 15:40:00,148.51,148.68,148.51,148.61,14248.0,136.382,136.5382,136.382,136.4739,14248.0
2019-06-12 15:45:00,148.59,148.69,148.54,148.68,21397.0,136.4555,136.5473,136.4096,136.5382,21397.0
2019-06-12 15:50:00,148.69,148.75,148.61,148.63,25238.0,136.5473,136.6024,136.4739,136.4922,25238.0
2019-06-12 15:55:00,148.66,148.8,148.52,148.78,56122.0,136.5198,136.6484,136.3912,136.63,56122.0
2019-06-13 09:30:00,149.61,149.62,149.0,149.19,20002.0,137.3922,137.4014,136.832,137.0065,20002.0
2019-06-13 09:35:00,149.28,149.92,149.16,149.63,9301.0,137.0892,137.6769,136.979,137.4106,9301.0
2019-06-13 09:40:00,149.76,150.01,149.7,149.96,4560.0,137.53,137.7595,137.4749,137.7136,4560.0
2019-06-13 09:45:00,150.2,150.81,150.2,150.65,7335.0,137.934,138.4942,137.934,138.3473,7335.0
2019-06-13 09:50:00,150.68,150.87,150.57,150.59,10869.0,138.3748,138.5493,138.2738,138.2922,10869.0
2019-06-13 09:55:00,150.51,150.9,150.48,150.76,23615.0,138.2187,138.5769,138.1912,138.4483,23615.0
2019-06-13 10:00:00,150.77,151.0,150.59,150.59,34052.0,138.4575,138.6687,138.2922,138.2922,34052.0
2019-06-13 10:05:00,150.65,150.69,149.92,150.11,17300.0,138.3473,138.384,137.6769,137.8514,17300.0
2019-06-13 10:10:00,150.04,150.15,149.81,149.89,5312.0,137.7871,137.8881,137.5759,137.6493,5312.0
2019-06-13 10:15:00,149.89,150.16,149.84,150.16,5646.0,137.6493,137.8973,137.6034,137.8973,5646.0
2019-06-13 10:20:00,150.09,150.24,150.04,150.04,4967.0,137.833,137.9708,137.7871,137.7871,4967.0
2019-06-13 10:25:00,150.13,150.73,150.09,150.69,6017.0,137.8697,138.4207,137.833,138.384,6017.0
2019-06-13 10:30:00,150.68,150.78,150.56,150.6,6397.0,138.3748,138.4667,138.2646,138.3014,6397.0
2019-06-13 10:35:00,150.63,150.88,150.63,150.88,5789.0,138.3289,138.5585,138.3289,138.5585,5789.0
2019-06-13 10:40:00,150.89,150.91,150.65,150.72,8045.0,138.5677,138.586,138.3473,138.4116,8045.0
2019-06-13 10:45:00,150.75,150.89,150.71,150.78,8232.0,138.4391,138.5677,138.4024,138.4667,8232.0
2019-06-13 10:50:00,150.71,150.91,150.64,150.84,3809.0,138.4024,138.586,138.3381,138.5218,3809.0
2019-06-13 10:55:00,150.79,150.83,150.73,150.8,8459.0,138.4758,138.5126,138.4207,138.485,8459.0
2019-06-13 11:00:00,150.81,151.24,150.8,151.15,17282.0,138.4942,138.8891,138.485,138.8064,17282.0
2019-06-13 11:05:00,151.08,151.1,150.83,150.96,9400.0,138.7422,138.7605,138.5126,138.632,9400.0
2019-06-13 11:10:00,151.02,151.24,151.01,151.24,8049.0,138.6871,138.8891,138.6779,138.8891,8049.0
2019-06-13 11:15:00,151.23,151.25,151.08,151.22,5632.0,138.8799,138.8983,138.7422,138.8707,5632.0
2019-06-13 11:20:00,151.19,151.27,151.11,151.21,8499.0,138.8432,138.9166,138.7697,138.8615,8499.0
2019-06-13 11:25:00,151.21,151.29,151.16,151.27,6278.0,138.8615,138.935,138.8156,138.9166,6278.0
2019-06-13 11:30:00,151.28,151.28,151.04,151.04,5920.0,138.9258,138.9258,138.7054,138.7054,5920.0
2019-06-13 11:35:00,151.04,151.07,150.83,150.88,5575.0,138.7054,138.733,138.5126,138.5585,5575.0
2019-06-13 11:40:00,150.86,151.12,150.85,151.11,4546.0,138.5401,138.7789,138.5309,138.7697,4546.0
2019-06-13 11:45:00,151.1,151.13,151.02,151.07,3165.0,138.7605,138.7881,138.6871,138.733,3165.0
2019-06-13 11:50:00,151.07,151.09,151.01,151.06,2921.0,138.733,138.7513,138.6779,138.7238,2921.0
2019-06-13 11:55:00,151.07,151.08,151.01,151.01,1500.0,138.733,138.7422,138.6779,138.6779,1500.0
2019-06-13 12:00:00,151.01,151.14,150.98,151.06,3440.0,138.6779,138.7973,138.6503,138.7238,3440.0
2019-06-13 12:05:00,151.08,151.24,151.06,151.24,2112.0,138.7422,138.8891,138.7238,138.8891,2112.0
2019-06-13 12:10:00,151.25,151.41,151.25,151.28,11017.0,138.8983,139.0452,138.8983,138.9258,11017.0
2019-06-13 12:15:00,151.27,151.39,151.24,151.37,6202.0,138.9166,139.0268,138.8891,139.0085,6202.0
2019-06-13 12:20:00,151.37,151.38,151.17,151.27,6158.0,139.0085,139.0177,138.8248,138.9166,6158.0
2019-06-13 12:25:00,151.32,151.41,151.23,151.23,2402.0,138.9626,139.0452,138.8799,138.8799,2402.0
2019-06-13 12:30:00,151.23,151.26,151.15,151.16,11363.0,138.8799,138.9075,138.8064,138.8156,11363.0
2019-06-13 12:35:00,151.2,151.26,151.18,151.21,5170.0,138.8524,138.9075,138.834,138.8615,5170.0
2019-06-13 12:40:00,151.19,151.57,151.18,151.55,11144.0,138.8432,139.1921,138.834,139.1738,11144.0
2019-06-13 12:45:00,151.57,151.74,151.57,151.68,7931.0,139.1921,139.3483,139.1921,139.2932,7931.0
2019-06-13 12:50:00,151.66,151.9,151.66,151.87,10716.0,139.2748,139.4952,139.2748,139.4676,10716.0
2019-06-13 12:55:00,151.87,152.2,151.86,152.15,18554.0,139.4676,139.7707,139.4585,139.7248,18554.0
2019-06-13 13:00:00,152.18,152.24,151.87,151.9,19170.0,139.7523,139.8074,139.4676,139.4952,19170.0
2019-06-13 13:05:00,151.87,151.9,151.55,151.6,8676.0,139.4676,139.4952,139.1738,139.2197,8676.0
2019-06-13 13:10:00,151.62,151.68,151.51,151.52,6041.0,139.2381,139.2932,139.137,139.1462,6041.0
2019-06-13 13:15:00,151.54,151.58,151.53,151.56,3483.0,139.1646,139.2013,139.1554,139.183,3483.0
2019-06-13 13:20:00,151.56,151.56,151.44,151.46,3491.0,139.183,139.183,139.0728,139.0911,3491.0
2019-06-13 13:25:00,151.45,151.53,151.38,151.38,3073.0,139.0819,139.1554,139.0177,139.0177,3073.0
2019-06-13 13:30:00,151.4,151.44,151.17,151.22,5713.0,139.036,139.0728,138.8248,138.8707,5713.0
2019-06-13 13:35:00,151.12,151.23,151.04,151.14,4484.0,138.7789,138.8799,138.7054,138.7973,4484.0
2019-06-13 13:40:00,151.11,151.17,151.04,151.05,3820.0,138.7697,138.8248,138.7054,138.7146,3820.0
2019-06-13 13:45:00,151.05,151.26,151.04,151.26,5467.0,138.7146,138.9075,138.7054,138.9075,5467.0
2019-06-13 13:50:00,151.27,151.3,151.25,151.3,10562.0,138.9166,138.9442,138.8983,138.9442,10562.0
2019-06-13 13:55:00,151.28,151.33,151.28,151.28,11448.0,138.9258,138.9717,138.9258,138.9258,11448.0
2019-06-13 14:00:00,151.28,151.44,151.26,151.4,25187.0,138.9258,139.0728,138.9075,139.036,25187.0
2019-06-13 14:05:00,151.45,151.46,151.18,151.26,27194.0,139.0819,139.0911,138.834,138.9075,27194.0
2019-06-13 14:10:00,151.23,151.34,151.22,151.33,38778.0,138.8799,138.9809,138.8707,138.9717,38778.0
2019-06-13 14:15:00,151.34,151.39,151.18,151.37,12234.0,138.9809,139.0268,138.834,139.0085,12234.0
2019-06-13 14:20:00,151.35,151.48,151.33,151.47,7484.0,138.9901,139.1095,138.9717,139.1003,7484.0
2019-06-13 14:25:00,151.5,151.6,151.5,151.54,6042.0,139.1279,139.2197,139.1279,139.1646,6042.0
2019-06-13 14:30:00,151.53,151.58,151.29,151.29,5972.0,139.1554,139.2013,138.935,138.935,5972.0
2019-06-13 14:35:00,151.25,151.3,151.08,151.15,6370.0,138.8983,138.9442,138.7422,138.8064,6370.0
2019-06-13 14:40:00,151.19,151.33,151.14,151.29,9100.0,138.8432,138.9717,138.7973,138.935,9100.0
2019-06-13 14:45:00,151.28,151.28,151.13,151.13,2750.0,138.9258,138.9258,138.7881,138.7881,2750.0
2019-06-13 14:50:00,151.15,151.17,151.03,151.06,6107.0,138.8064,138.8248,138.6962,138.7238,6107.0
2019-06-13 14:55:00,151.06,151.23,151.06,151.16,3737.0,138.7238,138.8799,138.7238,138.8156,3737.0
2019-06-13 15:00:00,151.14,151.16,150.9,150.95,9882.0,138.7973,138.8156,138.5769,138.6228,9882.0
2019-06-13 15:05:00,150.91,150.98,150.78,150.82,9514.0,138.586,138.6503,138.4667,138.5034,9514.0
2019-06-13 15:10:00,150.85,150.98,150.76,150.78,10693.0,138.5309,138.6503,138.4483,138.4667,10693.0
2019-06-13 15:15:00,150.75,150.77,150.61,150.69,6543.0,138.4391,138.4575,138.3105,138.384,6543.0
2019-06-13 15:20:00,150.69,150.85,150.69,150.82,5311.0,138.384,138.5309,138.384,138.5034,5311.0
2019-06-13 15:25:00,150.8,150.85,150.75,150.83,5813.0,138.485,138.5309,138.4391,138.5126,5813.0
2019-06-13 15:30:00,150.83,151.07,150.8,151.07,12192.0,138.5126,138.733,138.485,138.733,12192.0
2019-06-13 15:35:00,151.06,151.23,151.06,151.19,11824.0,138.7238,138.8799,138.7238,138.8432,11824.0
2019-06-13 15:40:00,151.18,151.27,151.13,151.17,18370.0,138.834,138.9166,138.7881,138.8248,18370.0
2019-06-13 15:45:00,151.19,151.26,151.13,151.22,24205.0,138.8432,138.9075,138.7881,138.8707,24205.0
2019-06-13 15:50:00,151.22,151.48,151.16,151.35,35883.0,138.8707,139.1095,138.8156,138.9901,35883.0
2019-06-13 15:55:00,151.36,151.59,151.29,151.55,61814.0,138.9993,139.2105,138.935,139.1738,61814.0
2019-06-14 09:30:00,151.66,151.66,150.63,150.63,29192.0,139.2748,139.2748,138.3289,138.3289,29192.0
2019-06-14 09:35:00,150.69,150.72,150.23,150.26,4133.0,138.384,138.4116,137.9616,137.9891,4133.0
2019-06-14 09:40:00,150.28,150.44,150.23,150.31,6369.0,138.0075,138.1544,137.9616,138.035,6369.0
2019-06-14 09:45:00,150.33,150.93,150.25,150.65,12353.0,138.0534,138.6044,137.9799,138.3473,12353.0
2019-06-14 09:50:00,150.69,150.91,149.93,149.93,22129.0,138.384,138.586,137.6861,137.6861,22129.0
2019-06-14 09:55:00,149.97,150.16,149.52,150.02,20851.0,137.7228,137.8973,137.3096,137.7687,20851.0
2019-06-14 10:00:00,150.04,150.31,149.92,150.13,10207.0,137.7871,138.035,137.6769,137.8697,10207.0
2019-06-14 10:05:00,150.24,150.49,149.96,150.49,5391.0,137.9708,138.2003,137.7136,138.2003,5391.0
2019-06-14 10:10:00,150.53,150.67,150.35,150.6,7405.0,138.2371,138.3656,138.0718,138.3014,7405.0
2019-06-14 10:15:00,150.57,150.85,150.57,150.81,6335.0,138.2738,138.5309,138.2738,138.4942,6335.0
2019-06-14 10:20:00,150.66,150.78,150.55,150.66,12152.0,138.3565,138.4667,138.2554,138.3565,12152.0
2019-06-14 10:25:00,150.67,150.82,150.52,150.52,18488.0,138.3656,138.5034,138.2279,138.2279,18488.0
2019-06-14 10:30:00,150.53,150.62,150.17,150.26,5745.0,138.2371,138.3197,137.9065,137.9891,5745.0
2019-06-14 10:35:00,150.16,150.42,150.16,150.42,5326.0,137.8973,138.1361,137.8973,138.1361,5326.0
2019-06-14 10:40:00,150.52,150.75,150.5,150.64,4360.0,138.2279,138.4391,138.2095,138.3381,4360.0
2019-06-14 10:45:00,150.64,151.08,150.47,151.08,8462.0,138.3381,138.7422,138.182,138.7422,8462.0
2019-06-14 10:50:00,151.15,151.34,151.14,151.3,4709.0,138.8064,138.9809,138.7973,138.9442,4709.0
2019-06-14 10:55:00,151.25,151.27,151.02,151.19,10083.0,138.8983,138.9166,138.6871,138.8432,10083.0
2019-06-14 11:00:00,151.15,151.24,151.07,151.16,6608.0,138.8064,138.8891,138.733,138.8156,6608.0
2019-06-14 11:05:00,151.12,151.16,150.68,150.77,7233.0,138.7789,138.8156,138.3748,138.4575,7233.0
2019-06-14 11:10:00,150.76,150.8,150.45,150.49,5208.0,138.4483,138.485,138.1636,138.2003,5208.0
2019-06-14 11:15:00,150.52,150.83,150.51,150.74,2360.0,138.2279,138.5126,138.2187,138.4299,2360.0
2019-06-14 11:20:00,150.76,151.01,150.74,151.01,6873.0,138.4483,138.6779,138.4299,138.6779,6873.0
2019-06-14 11:25:00,151.05,151.24,150.96,151.17,8653.0,138.7146,138.8891,138.632,138.8248,8653.0
2019-06-14 11:30:00,151.25,151.34,151.17,151.28,2879.0,138.8983,138.9809,138.8248,138.9258,2879.0
2019-06-14 11:35:00,151.24,151.27,151.1,151.17,5661.0,138.8891,138.9166,138.7605,138.8248,5661.0
2019-06-14 11:40:00,151.22,151.22,150.88,150.88,4209.0,138.8707,138.8707,138.5585,138.5585,4209.0
2019-06-14 11:45:00,150.85,150.96,150.81,150.91,7373.0,138.5309,138.632,138.4942,138.586,7373.0
2019-06-14 11:50:00,150.95,151.63,150.95,151.56,15906.0,138.6228,139.2472,138.6228,139.183,15906.0
2019-06-14 11:55:00,151.52,151.7,151.36,151.37,6908.0,139.1462,139.3115,138.9993,139.0085,6908.0
2019-06-14 12:00:00,151.37,151.37,151.02,151.04,5336.0,139.0085,139.0085,138.6871,138.7054,5336.0
2019-06-14 12:05:00,151.07,151.15,151.04,151.15,13479.0,138.733,138.8064,138.7054,138.8064,13479.0
2019-06-14 12:10:00,151.18,151.22,151.11,151.2,1742.0,138.834,138.8707,138.7697,138.8524,1742.0
2019-06-14 12:15:00,151.18,151.22,151.06,151.17,4906.0,138.834,138.8707,138.7238,138.8248,4906.0
2019-06-14 12:20:00,151.21,151.24,151.07,151.16,3470.0,138.8615,138.8891,138.733,138.8156,3470.0
2019-06-14 12:25:00,151.13,151.24,151.13,151.17,2275.0,138.7881,138.8891,138.7881,138.8248,2275.0
2019-06-14 12:30:00,151.17,151.35,151.14,151.34,4401.0,138.8248,138.9901,138.7973,138.9809,4401.0
2019-06-14 12:35:00,151.31,151.35,151.26,151.31,2300.0,138.9534,138.9901,138.9075,138.9534,2300.0
2019-06-14 12:40:00,151.26,151.31,151.2,151.26,2913.0,138.9075,138.9534,138.8524,138.9075,2913.0
2019-06-14 12:45:00,151.24,151.31,151.17,151.22,3447.0,138.8891,138.9534,138.8248,138.8707,3447.0
2019-06-14 12:50:00,151.24,151.42,151.24,151.37,3238.0,138.8891,139.0544,138.8891,139.0085,3238.0
2019-06-14 12:55:00,151.33,151.4,151.3,151.4,4366.0,138.9717,139.036,138.9442,139.036,4366.0
2019-06-14 13:00:00,151.4,151.4,151.28,151.32,5036.0,139.036,139.036,138.9258,138.9626,5036.0
2019-06-14 13:05:00,151.34,151.42,151.27,151.41,3800.0,138.9809,139.0544,138.9166,139.0452,3800.0
2019-06-14 13:10:00,151.38,151.42,151.3,151.33,3591.0,139.0177,139.0544,138.9442,138.9717,3591.0
2019-06-14 13:15:00,151.34,151.35,151.28,151.34,3026.0,138.9809,138.9901,138.9258,138.9809,3026.0
2019-06-14 13:20:00,151.33,151.43,151.28,151.39,4200.0,138.9717,139.0636,138.9258,139.0268,4200.0
2019-06-14 13:25:00,151.41,151.44,151.33,151.37,3400.0,139.0452,139.0728,138.9717,139.0085,3400.0
2019-06-14 13:30:00,151.36,151.46,151.33,151.4,3885.0,138.9993,139.0911,138.9717,139.036,3885.0
2019-06-14 13:35:00,151.4,151.43,151.33,151.35,3776.0,139.036,139.0636,138.9717,138.9901,3776.0
2019-06-14 13:40:00,151.3,151.3,151.2,151.22,3207.0,138.9442,138.9442,138.8524,138.8707,3207.0
2019-06-14 13:45:00,151.24,151.25,151.13,151.13,4757.0,138.8891,138.8983,138.7881,138.7881,4757.0
2019-06-14 13:50:00,151.17,151.21,151.17,151.21,700.0,138.8248,138.8615,138.8248,138.8615,700.0
2019-06-14 13:55:00,151.22,151.28,151.17,151.24,3067.0,138.8707,138.9258,138.8248,138.8891,3067.0
2019-06-14 14:00:00,151.19,151.31,151.19,151.3,3901.0,138.8432,138.9534,138.8432,138.9442,3901.0
2019-06-14 14:05:00,151.25,151.31,151.2,151.3,4970.0,138.8983,138.9534,138.8524,138.9442,4970.0
2019-06-14 14:10:00,151.27,151.4,151.27,151.33,5698.0,138.9166,139.036,138.9166,138.9717,5698.0
2019-06-14 14:15:00,151.32,151.53,151.32,151.48,7774.0,138.9626,139.1554,138.9626,139.1095,7774.0
2019-06-14 14:20:00,151.46,151.46,151.25,151.27,3965.0,139.0911,139.0911,138.8983,138.9166,3965.0
2019-06-14 14:25:00,151.28,151.42,151.25,151.39,5719.0,138.9258,139.0544,138.8983,139.0268,5719.0
2019-06-14 14:30:00,151.42,151.47,151.38,151.43,4100.0,139.0544,139.1003,139.0177,139.0636,4100.0
2019-06-14 14:35:00,151.42,151.44,151.35,151.39,4381.0,139.0544,139.0728,138.9901,139.0268,4381.0
2019-06-14 14:40:00,151.39,151.4,151.29,151.29,3917.0,139.0268,139.036,138.935,138.935,3917.0
2019-06-14 14:45:00,151.3,151.34,151.27,151.33,4192.0,138.9442,138.9809,138.9166,138.9717,4192.0
2019-06-14 14:50:00,151.31,151.34,151.28,151.32,6764.0,138.9534,138.9809,138.9258,138.9626,6764.0
2019-06-14 14:55:00,151.31,151.42,151.25,151.42,4483.0,138.9534,139.0544,138.8983,139.0544,4483.0
2019-06-14 15:00:00,151.42,151.74,151.42,151.7,8391.0,139.0544,139.3483,139.0544,139.3115,8391.0
2019-06-14 15:05:00,151.73,151.75,151.63,151.75,4609.0,139.3391,139.3574,139.2472,139.3574,4609.0
2019-06-14 15:10:00,151.74,151.81,151.7,151.75,7724.0,139.3483,139.4125,139.3115,139.3574,7724.0
2019-06-14 15:15:00,151.75,151.86,151.75,151.83,12203.0,139.3574,139.4585,139.3574,139.4309,12203.0
2019-06-14 15:20:00,151.86,151.96,151.79,151.96,7160.0,139.4585,139.5503,139.3942,139.5503,7160.0
2019-06-14 15:25:00,151.93,151.93,151.82,151.84,5570.0,139.5227,139.5227,139.4217,139.4401,5570.0
2019-06-14 15:30:00,151.81,151.9,151.74,151.9,13905.0,139.4125,139.4952,139.3483,139.4952,13905.0
2019-06-14 15:35:00,151.89,152.07,151.89,151.95,14004.0,139.486,139.6513,139.486,139.5411,14004.0
2019-06-14 15:40:00,151.93,151.93,151.75,151.79,11597.0,139.5227,139.5227,139.3574,139.3942,11597.0
2019-06-14 15:45:00,151.82,151.91,151.8,151.85,13873.0,139.4217,139.5044,139.4034,139.4493,13873.0
2019-06-14 15:50:00,151.83,152.08,151.81,152.08,23392.0,139.4309,139.6605,139.4125,139.6605,23392.0
2019-06-14 15:55:00,152.07,152.1,151.5,151.55,60112.0,139.6513,139.6789,139.1279,139.1738,60112.0
2019-06-17 09:30:00,153.3,153.37,152.26,152.68,69657.0,140.7809,140.8452,139.8258,140.2115,69657.0
2019-06-17 09:35:00,152.81,153.34,152.55,152.63,47512.0,140.3309,140.8176,140.0921,140.1656,47512.0
2019-06-17 09:40:00,152.65,153.13,152.58,152.88,32441.0,140.184,140.6248,140.1197,140.3952,32441.0
2019-06-17 09:45:00,152.88,153.28,152.82,153.11,28457.0,140.3952,140.7625,140.3401,140.6064,28457.0
2019-06-17 09:50:00,153.16,153.65,153.12,153.49,13578.0,140.6523,141.1023,140.6156,140.9554,13578.0
2019-06-17 09:55:00,153.52,153.88,153.5,153.5,16254.0,140.9829,141.3135,140.9645,140.9645,16254.0
2019-06-17 10:00:00,153.59,154.01,153.37,153.82,51593.0,141.0472,141.4329,140.8452,141.2584,51593.0
2019-06-17 10:05:00,153.82,153.83,153.21,153.34,15142.0,141.2584,141.2676,140.6982,140.8176,15142.0
2019-06-17 10:10:00,153.28,153.73,153.17,153.4,19515.0,140.7625,141.1758,140.6615,140.8727,19515.0
2019-06-17 10:15:00,153.38,153.51,153.3,153.44,6375.0,140.8543,140.9737,140.7809,140.9094,6375.0
2019-06-17 10:20:00,153.48,153.86,153.45,153.86,7651.0,140.9462,141.2951,140.9186,141.2951,7651.0
2019-06-17 10:25:00,153.88,153.92,153.65,153.75,4949.0,141.3135,141.3502,141.1023,141.1941,4949.0
2019-06-17 10:30:00,153.68,153.83,153.6,153.7,5017.0,141.1298,141.2676,141.0564,141.1482,5017.0
2019-06-17 10:35:00,153.72,153.81,153.61,153.65,16673.0,141.1666,141.2492,141.0656,141.1023,16673.0
2019-06-17 10:40:00,153.64,153.7,153.41,153.56,10448.0,141.0931,141.1482,140.8819,141.0196,10448.0
2019-06-17 10:45:00,153.61,153.75,153.5,153.72,10645.0,141.0656,141.1941,140.9645,141.1666,10645.0
2019-06-17 10:50:00,153.75,153.89,153.64,153.82,12899.0,141.1941,141.3227,141.0931,141.2584,12899.0
2019-06-17 10:55:00,153.87,153.99,153.81,153.97,19257.0,141.3043,141.4145,141.2492,141.3962,19257.0
2019-06-17 11:00:00,153.91,154.19,153.84,154.02,9715.0,141.3411,141.5982,141.2768,141.4421,9715.0
2019-06-17 11:05:00,154.05,154.09,153.77,153.83,8456.0,141.4696,141.5064,141.2125,141.2676,8456.0
2019-06-17 11:10:00,153.83,153.88,153.74,153.81,6702.0,141.2676,141.3135,141.1849,141.2492,6702.0
2019-06-17 11:15:00,153.8,154.04,153.76,154.02,4115.0,141.24,141.4604,141.2033,141.4421,4115.0
2019-06-17 11:20:00,154.05,154.13,154.01,154.03,8860.0,141.4696,141.5431,141.4329,141.4513,8860.0
2019-06-17 11:25:00,154.0,154.0,153.76,153.87,7007.0,141.4237,141.4237,141.2033,141.3043,7007.0
2019-06-17 11:30:00,153.87,153.93,153.79,153.86,5027.0,141.3043,141.3594,141.2309,141.2951,5027.0
2019-06-17 11:35:00,153.83,153.83,153.58,153.65,10203.0,141.2676,141.2676,141.038,141.1023,10203.0
2019-06-17 11:40:00,153.67,153.76,153.64,153.75,4988.0,141.1207,141.2033,141.0931,141.1941,4988.0
2019-06-17 11:45:00,153.75,153.88,153.72,153.88,3806.0,141.1941,141.3135,141.1666,141.3135,3806.0
2019-06-17 11:50:00,153.88,153.93,153.73,153.81,7093.0,141.3135,141.3594,141.1758,141.2492,7093.0
2019-06-17 11:55:00,153.77,153.9,153.71,153.85,6334.0,141.2125,141.3319,141.1574,141.286,6334.0
2019-06-17 12:00:00,153.82,153.92,153.72,153.75,4397.0,141.2584,141.3502,141.1666,141.1941,4397.0
2019-06-17 12:05:00,153.75,153.79,153.62,153.62,7961.0,141.1941,141.2309,141.0747,141.0747,7961.0
2019-06-17 12:10:00,153.64,153.69,153.64,153.64,2000.0,141.0931,141.139,141.0931,141.0931,2000.0
2019-06-17 12:15:00,153.65,153.7,153.53,153.54,7868.0,141.1023,141.1482,140.9921,141.0013,7868.0
2019-06-17 12:20:00,153.53,153.56,153.32,153.38,7989.0,140.9921,141.0196,140.7992,140.8543,7989.0
2019-06-17 12:25:00,153.41,153.54,153.38,153.51,39824.0,140.8819,141.0013,140.8543,140.9737,39824.0
2019-06-17 12:30:00,153.47,153.89,153.46,153.83,12674.0,140.937,141.3227,140.9278,141.2676,12674.0
2019-06-17 12:35:00,153.82,154.02,153.82,153.99,11071.0,141.2584,141.4421,141.2584,141.4145,11071.0
2019-06-17 12:40:00,154.06,154.11,153.96,154.11,5121.0,141.4788,141.5247,141.387,141.5247,5121.0
2019-06-17 12:45:00,154.09,154.2,154.01,154.1,6010.0,141.5064,141.6074,141.4329,141.5155,6010.0
2019-06-17 12:50:00,154.11,154.22,153.98,154.04,6137.0,141.5247,141.6257,141.4053,141.4604,6137.0
2019-06-17 12:55:00,154.01,154.12,154.01,154.1,4776.0,141.4329,141.5339,141.4329,141.5155,4776.0
2019-06-17 13:00:00,154.16,154.3,154.15,154.3,25736.0,141.5706,141.6992,141.5615,141.6992,25736.0
2019-06-17 13:05:00,154.3,154.38,154.22,154.23,8562.0,141.6992,141.7727,141.6257,141.6349,8562.0
2019-06-17 13:10:00,154.23,154.29,154.22,154.22,7494.0,141.6349,141.69,141.6257,141.6257,7494.0
2019-06-17 13:15:00,154.28,154.29,154.16,154.17,8721.0,141.6808,141.69,141.5706,141.5798,8721.0
2019-06-17 13:20:00,154.18,154.19,154.03,154.04,9468.0,141.589,141.5982,141.4513,141.4604,9468.0
2019-06-17 13:25:00,154.02,154.14,154.0,154.14,3218.0,141.4421,141.5523,141.4237,141.5523,3218.0
2019-06-17 13:30:00,154.13,154.35,154.13,154.35,10425.0,141.5431,141.7451,141.5431,141.7451,10425.0
2019-06-17 13:35:00,154.3,154.48,154.24,154.48,7505.0,141.6992,141.8645,141.6441,141.8645,7505.0
2019-06-17 13:40:00,154.45,154.55,154.37,154.49,20054.0,141.837,141.9288,141.7635,141.8737,20054.0
2019-06-17 13:45:00,154.52,154.62,154.44,154.59,12902.0,141.9012,141.9931,141.8278,141.9655,12902.0
2019-06-17 13:50:00,154.66,154.73,154.63,154.69,14351.0,142.0298,142.0941,142.0023,142.0574,14351.0
2019-06-17 13:55:00,154.75,154.93,154.69,154.93,12466.0,142.1125,142.2778,142.0574,142.2778,12466.0
2019-06-17 14:00:00,154.93,155.18,154.91,155.11,28111.0,142.2778,142.5073,142.2594,142.4431,28111.0
2019-06-17 14:05:00,155.11,155.17,154.78,154.88,18716.0,142.4431,142.4982,142.14,142.2318,18716.0
2019-06-17 14:10:00,154.92,155.0,154.88,154.95,5760.0,142.2686,142.342,142.2318,142.2961,5760.0
2019-06-17 14:15:00,155.0,155.15,154.99,155.13,7257.0,142.342,142.4798,142.3329,142.4614,7257.0
2019-06-17 14:20:00,155.12,155.2,154.97,154.98,9887.0,142.4522,142.5257,142.3145,142.3237,9887.0
2019-06-17 14:25:00,155.0,155.01,154.73,154.75,9721.0,142.342,142.3512,142.0941,142.1125,9721.0
2019-06-17 14:30:00,154.79,154.83,154.68,154.71,13161.0,142.1492,142.1859,142.0482,142.0757,13161.0
2019-06-17 14:35:00,154.71,154.73,154.62,154.64,20809.0,142.0757,142.0941,141.9931,142.0114,20809.0
2019-06-17 14:40:00,154.64,154.64,154.26,154.47,20076.0,142.0114,142.0114,141.6625,141.8553,20076.0
2019-06-17 14:45:00,154.49,154.62,154.43,154.53,8171.0,141.8737,141.9931,141.8186,141.9104,8171.0
2019-06-17 14:50:00,154.51,154.69,154.49,154.66,10193.0,141.8921,142.0574,141.8737,142.0298,10193.0
2019-06-17 14:55:00,154.65,154.72,154.56,154.65,7623.0,142.0206,142.0849,141.938,142.0206,7623.0
2019-06-17 15:00:00,154.65,154.65,154.45,154.5,16482.0,142.0206,142.0206,141.837,141.8829,16482.0
2019-06-17 15:05:00,154.5,154.59,154.44,154.48,11232.0,141.8829,141.9655,141.8278,141.8645,11232.0
2019-06-17 15:10:00,154.5,154.55,154.44,154.48,11632.0,141.8829,141.9288,141.8278,141.8645,11632.0
2019-06-17 15:15:00,154.47,154.7,154.46,154.69,14915.0,141.8553,142.0665,141.8461,142.0574,14915.0
2019-06-17 15:20:00,154.7,154.74,154.62,154.69,15559.0,142.0665,142.1033,141.9931,142.0574,15559.0
2019-06-17 15:25:00,154.71,154.78,154.69,154.72,13624.0,142.0757,142.14,142.0574,142.0849,13624.0
2019-06-17 15:30:00,154.72,154.72,154.45,154.45,24991.0,142.0849,142.0849,141.837,141.837,24991.0
2019-06-17 15:35:00,154.47,154.48,154.35,154.36,25719.0,141.8553,141.8645,141.7451,141.7543,25719.0
2019-06-17 15:40:00,154.35,154.63,154.35,154.55,29661.0,141.7451,142.0023,141.7451,141.9288,29661.0
2019-06-17 15:45:00,154.54,154.61,154.49,154.55,29577.0,141.9196,141.9839,141.8737,141.9288,29577.0
2019-06-17 15:50:00,154.54,154.55,154.25,154.45,47985.0,141.9196,141.9288,141.6533,141.837,47985.0
2019-06-17 15:55:00,154.46,154.52,154.26,154.4,80308.0,141.8461,141.9012,141.6625,141.791,80308.0
2019-06-18 09:30:00,156.28,156.71,155.51,156.23,46048.0,143.5175,143.9124,142.8104,143.4716,46048.0
2019-06-18 09:35:00,156.29,157.66,156.19,157.66,30405.0,143.5267,144.7848,143.4349,144.7848,30405.0
2019-06-18 09:40:00,157.65,158.96,157.38,158.92,82691.0,144.7756,145.9786,144.5277,145.9419,82691.0
2019-06-18 09:45:00,158.86,159.69,158.74,159.69,61566.0,145.8868,146.649,145.7766,146.649,61566.0
2019-06-18 09:50:00,159.67,159.78,159.01,159.05,74996.0,146.6307,146.7317,146.0246,146.0613,74996.0
2019-06-18 09:55:00,158.99,159.01,158.34,158.36,28740.0,146.0062,146.0246,145.4093,145.4276,28740.0
2019-06-18 10:00:00,158.37,158.85,158.25,158.69,24019.0,145.4368,145.8776,145.3266,145.7307,24019.0
2019-06-18 10:05:00,158.74,158.89,158.25,158.46,25056.0,145.7766,145.9144,145.3266,145.5195,25056.0
2019-06-18 10:10:00,158.55,159.0,158.55,158.96,18710.0,145.6021,146.0154,145.6021,145.9786,18710.0
2019-06-18 10:15:00,158.86,158.86,158.39,158.65,65537.0,145.8868,145.8868,145.4552,145.694,65537.0
2019-06-18 10:20:00,158.68,158.78,158.44,158.56,17398.0,145.7215,145.8133,145.5011,145.6113,17398.0
2019-06-18 10:25:00,158.56,158.78,158.52,158.74,30729.0,145.6113,145.8133,145.5746,145.7766,30729.0
2019-06-18 10:30:00,158.78,159.17,158.78,159.01,27672.0,145.8133,146.1715,145.8133,146.0246,27672.0
2019-06-18 10:35:00,159.01,159.52,159.01,159.18,19630.0,146.0246,146.4929,146.0246,146.1807,19630.0
2019-06-18 10:40:00,159.12,159.46,159.12,159.45,7890.0,146.1256,146.4378,146.1256,146.4286,7890.0
2019-06-18 10:45:00,159.45,159.5,159.26,159.43,8446.0,146.4286,146.4746,146.2541,146.4103,8446.0
2019-06-18 10:50:00,159.47,159.49,159.16,159.39,10152.0,146.447,146.4654,146.1623,146.3735,10152.0
2019-06-18 10:55:00,159.36,159.42,159.23,159.35,10605.0,146.346,146.4011,146.2266,146.3368,10605.0
2019-06-18 11:00:00,159.4,159.67,159.28,159.67,48117.0,146.3827,146.6307,146.2725,146.6307,48117.0
2019-06-18 11:05:00,159.64,159.76,159.59,159.75,38656.0,146.6031,146.7133,146.5572,146.7041,38656.0
2019-06-18 11:10:00,159.71,159.77,159.2,159.25,20087.0,146.6674,146.7225,146.199,146.245,20087.0
2019-06-18 11:15:00,159.28,159.48,159.24,159.37,17371.0,146.2725,146.4562,146.2358,146.3552,17371.0
2019-06-18 11:20:00,159.41,159.75,159.05,159.18,26595.0,146.3919,146.7041,146.0613,146.1807,26595.0
2019-06-18 11:25:00,159.23,159.65,159.23,159.55,16340.0,146.2266,146.6123,146.2266,146.5205,16340.0
2019-06-18 11:30:00,159.58,159.58,159.18,159.26,9341.0,146.548,146.548,146.1807,146.2541,9341.0
2019-06-18 11:35:00,159.33,159.43,159.19,159.2,5630.0,146.3184,146.4103,146.1899,146.199,5630.0
2019-06-18 11:40:00,159.24,159.27,159.03,159.13,9429.0,146.2358,146.2633,146.0429,146.1348,9429.0
2019-06-18 11:45:00,159.12,159.16,158.73,158.76,14093.0,146.1256,146.1623,145.7674,145.795,14093.0
2019-06-18 11:50:00,158.67,158.71,158.45,158.71,27163.0,145.7123,145.7491,145.5103,145.7491,27163.0
2019-06-18 11:55:00,158.75,158.75,158.54,158.56,12067.0,145.7858,145.7858,145.5929,145.6113,12067.0
2019-06-18 12:00:00,158.57,158.64,158.53,158.61,20036.0,145.6205,145.6848,145.5838,145.6572,20036.0
2019-06-18 12:05:00,158.61,158.73,158.58,158.69,12617.0,145.6572,145.7674,145.6297,145.7307,12617.0
2019-06-18 12:10:00,158.69,158.73,158.51,158.54,8004.0,145.7307,145.7674,145.5654,145.5929,8004.0
2019-06-18 12:15:00,158.56,158.56,158.38,158.52,16548.0,145.6113,145.6113,145.446,145.5746,16548.0
2019-06-18 12:20:00,158.55,158.7,158.49,158.7,11945.0,145.6021,145.7399,145.547,145.7399,11945.0
2019-06-18 12:25:00,158.68,158.84,158.65,158.74,8328.0,145.7215,145.8684,145.694,145.7766,8328.0
2019-06-18 12:30:00,158.72,158.75,158.63,158.64,13839.0,145.7582,145.7858,145.6756,145.6848,13839.0
2019-06-18 12:35:00,158.68,158.7,158.6,158.64,8226.0,145.7215,145.7399,145.648,145.6848,8226.0
2019-06-18 12:40:00,158.65,158.72,158.64,158.7,21076.0,145.694,145.7582,145.6848,145.7399,21076.0
2019-06-18 12:45:00,158.7,158.7,158.52,158.64,7004.0,145.7399,145.7399,145.5746,145.6848,7004.0
2019-06-18 12:50:00,158.68,158.69,158.56,158.68,18296.0,145.7215,145.7307,145.6113,145.7215,18296.0
2019-06-18 12:55:00,158.67,158.89,158.67,158.73,11888.0,145.7123,145.9144,145.7123,145.7674,11888.0
2019-06-18 13:00:00,158.71,158.73,158.51,158.51,31511.0,145.7491,145.7674,145.5654,145.5654,31511.0
2019-06-18 13:05:00,158.5,158.52,158.34,158.45,20882.0,145.5562,145.5746,145.4093,145.5103,20882.0
2019-06-18 13:10:00,158.39,158.69,158.35,158.65,8953.0,145.4552,145.7307,145.4185,145.694,8953.0
2019-06-18 13:15:00,158.63,158.72,158.44,158.51,19945.0,145.6756,145.7582,145.5011,145.5654,19945.0
2019-06-18 13:20:00,158.56,158.59,158.4,158.52,7893.0,145.6113,145.6389,145.4644,145.5746,7893.0
2019-06-18 13:25:00,158.51,158.54,158.26,158.31,12793.0,145.5654,145.5929,145.3358,145.3817,12793.0
2019-06-18 13:30:00,158.34,158.4,158.27,158.32,11162.0,145.4093,145.4644,145.345,145.3909,11162.0
2019-06-18 13:35:00,158.34,158.58,158.34,158.53,9827.0,145.4093,145.6297,145.4093,145.5838,9827.0
2019-06-18 13:40:00,158.5,158.62,158.44,158.62,4250.0,145.5562,145.6664,145.5011,145.6664,4250.0
2019-06-18 13:45:00,158.63,158.63,158.46,158.48,9596.0,145.6756,145.6756,145.5195,145.5378,9596.0
2019-06-18 13:50:00,158.49,158.6,158.35,158.53,8528.0,145.547,145.648,145.4185,145.5838,8528.0
2019-06-18 13:55:00,158.6,158.83,158.6,158.7,8869.0,145.648,145.8593,145.648,145.7399,8869.0
2019-06-18 14:00:00,158.72,158.88,158.7,158.84,16138.0,145.7582,145.9052,145.7399,145.8684,16138.0
2019-06-18 14:05:00,158.82,158.9,158.72,158.83,8530.0,145.8501,145.9235,145.7582,145.8593,8530.0
2019-06-18 14:10:00,158.84,159.0,158.75,159.0,22980.0,145.8684,146.0154,145.7858,146.0154,22980.0
2019-06-18 14:15:00,159.01,159.07,158.93,159.07,5854.0,146.0246,146.0797,145.9511,146.0797,5854.0
2019-06-18 14:20:00,159.07,159.27,159.04,159.22,9123.0,146.0797,146.2633,146.0521,146.2174,9123.0
2019-06-18 14:25:00,159.23,159.36,159.18,159.3,5700.0,146.2266,146.346,146.1807,146.2909,5700.0
2019-06-18 14:30:00,159.27,159.53,159.25,159.53,38811.0,146.2633,146.5021,146.245,146.5021,38811.0
2019-06-18 14:35:00,159.56,159.58,159.44,159.5,16605.0,146.5297,146.548,146.4195,146.4746,16605.0
2019-06-18 14:40:00,159.45,159.53,159.43,159.47,23027.0,146.4286,146.5021,146.4103,146.447,23027.0
2019-06-18 14:45:00,159.5,159.54,159.41,159.42,26438.0,146.4746,146.5113,146.3919,146.4011,26438.0
2019-06-18 14:50:00,159.44,159.56,159.43,159.53,11235.0,146.4195,146.5297,146.4103,146.5021,11235.0
2019-06-18 14:55:00,159.51,159.85,159.48,159.75,22649.0,146.4837,146.796,146.4562,146.7041,22649.0
2019-06-18 15:00:00,159.75,159.77,159.62,159.68,13580.0,146.7041,146.7225,146.5848,146.6399,13580.0
2019-06-18 15:05:00,159.66,159.7,159.58,159.62,17939.0,146.6215,146.6582,146.548,146.5848,17939.0
2019-06-18 15:10:00,159.64,159.71,159.64,159.7,15586.0,146.6031,146.6674,146.6031,146.6582,15586.0
2019-06-18 15:15:00,159.68,159.84,159.54,159.81,26460.0,146.6399,146.7868,146.5113,146.7592,26460.0
2019-06-18 15:20:00,159.82,159.97,159.74,159.89,67114.0,146.7684,146.9062,146.695,146.8327,67114.0
2019-06-18 15:25:00,159.86,159.86,159.57,159.6,10485.0,146.8052,146.8052,146.5388,146.5664,10485.0
2019-06-18 15:30:00,159.6,159.62,159.36,159.45,39339.0,146.5664,146.5848,146.346,146.4286,39339.0
2019-06-18 15:35:00,159.45,159.67,159.44,159.45,14108.0,146.4286,146.6307,146.4195,146.4286,14108.0
2019-06-18 15:40:00,159.45,159.53,159.42,159.48,32194.0,146.4286,146.5021,146.4011,146.4562,32194.0
2019-06-18 15:45:00,159.5,159.6,159.33,159.38,48761.0,146.4746,146.5664,146.3184,146.3644,48761.0
2019-06-18 15:50:00,159.36,159.45,159.03,159.2,51284.0,146.346,146.4286,146.0429,146.199,51284.0
2019-06-18 15:55:00,159.21,159.49,159.19,159.4,123489.0,146.2082,146.4654,146.1899,146.3827,123489.0
2019-06-19 09:30:00,159.37,159.94,159.14,159.76,31566.0,146.3552,146.8786,146.1439,146.7133,31566.0
2019-06-19 09:35:00,159.67,159.82,159.1,159.24,18900.0,146.6307,146.7684,146.1072,146.2358,18900.0
2019-06-19 09:40:00,159.3,159.57,159.21,159.38,12105.0,146.2909,146.5388,146.2082,146.3644,12105.0
2019-06-19 09:45:00,159.38,159.6,159.28,159.5,28750.0,146.3644,146.5664,146.2725,146.4746,28750.0
2019-06-19 09:50:00,159.4,159.41,159.07,159.41,27326.0,146.3827,146.3919,146.0797,146.3919,27326.0
2019-06-19 09:55:00,159.38,159.91,159.35,159.74,30262.0,146.3644,146.8511,146.3368,146.695,30262.0
2019-06-19 10:00:00,159.74,160.17,159.73,160.17,32067.0,146.695,147.0898,146.6858,147.0898,32067.0
2019-06-19 10:05:00,160.2,160.36,160.19,160.3,11140.0,147.1174,147.2643,147.1082,147.2092,11140.0
2019-06-19 10:10:00,160.29,160.43,160.2,160.43,8161.0,147.2,147.3286,147.1174,147.3286,8161.0
2019-06-19 10:15:00,160.45,160.45,159.58,159.7,16966.0,147.347,147.347,146.548,146.6582,16966.0
2019-06-19 10:20:00,159.68,159.85,159.66,159.75,4701.0,146.6399,146.796,146.6215,146.7041,4701.0
2019-06-19 10:25:00,159.73,159.8,159.65,159.72,5776.0,146.6858,146.7501,146.6123,146.6766,5776.0
2019-06-19 10:30:00,159.77,160.03,159.51,159.58,17107.0,146.7225,146.9613,146.4837,146.548,17107.0
2019-06-19 10:35:00,159.62,159.9,159.62,159.9,16096.0,146.5848,146.8419,146.5848,146.8419,16096.0
2019-06-19 10:40:00,159.94,159.96,159.64,159.77,28489.0,146.8786,146.897,146.6031,146.7225,28489.0
2019-06-19 10:45:00,159.8,159.82,159.62,159.74,5909.0,146.7501,146.7684,146.5848,146.695,5909.0
2019-06-19 10:50:00,159.72,159.84,159.65,159.79,8783.0,146.6766,146.7868,146.6123,146.7409,8783.0
2019-06-19 10:55:00,159.81,159.91,159.79,159.88,4469.0,146.7592,146.8511,146.7409,146.8235,4469.0
2019-06-19 11:00:00,159.91,160.0,159.69,159.72,12967.0,146.8511,146.9337,146.649,146.6766,12967.0
2019-06-19 11:05:00,159.72,159.87,159.72,159.81,10337.0,146.6766,146.8143,146.6766,146.7592,10337.0
2019-06-19 11:10:00,159.76,159.81,159.7,159.78,8229.0,146.7133,146.7592,146.6582,146.7317,8229.0
2019-06-19 11:15:00,159.72,159.94,159.7,159.87,5925.0,146.6766,146.8786,146.6582,146.8143,5925.0
2019-06-19 11:20:00,159.87,160.0,159.84,159.93,9048.0,146.8143,146.9337,146.7868,146.8694,9048.0
2019-06-19 11:25:00,159.93,160.22,159.93,160.17,7231.0,146.8694,147.1358,146.8694,147.0898,7231.0
2019-06-19 11:30:00,160.21,160.44,160.18,160.21,19729.0,147.1266,147.3378,147.099,147.1266,19729.0
2019-06-19 11:35:00,160.15,160.18,159.84,160.03,15811.0,147.0715,147.099,146.7868,146.9613,15811.0
2019-06-19 11:40:00,160.0,160.13,159.89,160.08,4322.0,146.9337,147.0531,146.8327,147.0072,4322.0
2019-06-19 11:45:00,160.07,160.18,160.02,160.14,15352.0,146.998,147.099,146.9521,147.0623,15352.0
2019-06-19 11:50:00,160.14,160.25,160.13,160.24,17840.0,147.0623,147.1633,147.0531,147.1541,17840.0
2019-06-19 11:55:00,160.23,160.29,160.13,160.22,3470.0,147.1449,147.2,147.0531,147.1358,3470.0
2019-06-19 12:00:00,160.29,160.29,160.0,160.08,5840.0,147.2,147.2,146.9337,147.0072,5840.0
2019-06-19 12:05:00,160.06,160.1,159.98,160.03,6856.0,146.9888,147.0256,146.9154,146.9613,6856.0
2019-06-19 12:10:00,160.04,160.13,160.04,160.1,5319.0,146.9705,147.0531,146.9705,147.0256,5319.0
2019-06-19 12:15:00,160.11,160.13,160.01,160.05,5378.0,147.0347,147.0531,146.9429,146.9796,5378.0
2019-06-19 12:20:00,160.04,160.18,160.02,160.15,8761.0,146.9705,147.099,146.9521,147.0715,8761.0
2019-06-19 12:25:00,160.13,160.17,159.93,159.93,5301.0,147.0531,147.0898,146.8694,146.8694,5301.0
2019-06-19 12:30:00,159.98,160.06,159.76,159.77,29952.0,146.9154,146.9888,146.7133,146.7225,29952.0
2019-06-19 12:35:00,159.8,159.97,159.74,159.96,5800.0,146.7501,146.9062,146.695,146.897,5800.0
2019-06-19 12:40:00,160.0,160.05,159.95,160.05,5330.0,146.9337,146.9796,146.8878,146.9796,5330.0
2019-06-19 12:45:00,160.02,160.02,159.92,160.0,3114.0,146.9521,146.9521,146.8603,146.9337,3114.0
2019-06-19 12:50:00,160.03,160.11,159.96,159.96,10958.0,146.9613,147.0347,146.897,146.897,10958.0
2019-06-19 12:55:00,159.98,160.01,159.85,159.94,3829.0,146.9154,146.9429,146.796,146.8786,3829.0
2019-06-19 13:00:00,159.95,159.95,159.85,159.86,3034.0,146.8878,146.8878,146.796,146.8052,3034.0
2019-06-19 13:05:00,159.89,159.98,159.86,159.96,3231.0,146.8327,146.9154,146.8052,146.897,3231.0
2019-06-19 13:10:00,159.99,160.02,159.88,159.88,4985.0,146.9245,146.9521,146.8235,146.8235,4985.0
2019-06-19 13:15:00,159.87,159.96,159.85,159.91,6085.0,146.8143,146.897,146.796,146.8511,6085.0
2019-06-19 13:20:00,159.89,159.94,159.83,159.94,5179.0,146.8327,146.8786,146.7776,146.8786,5179.0
2019-06-19 13:25:00,159.97,160.0,159.9,159.93,6625.0,146.9062,146.9337,146.8419,146.8694,6625.0
2019-06-19 13:30:00,159.94,160.1,159.94,160.03,10440.0,146.8786,147.0256,146.8786,146.9613,10440.0
2019-06-19 13:35:00,160.06,160.1,159.99,160.02,4400.0,146.9888,147.0256,146.9245,146.9521,4400.0
2019-06-19 13:40:00,160.07,160.1,159.98,160.0,7353.0,146.998,147.0256,146.9154,146.9337,7353.0
2019-06-19 13:45:00,160.02,160.04,159.95,160.0,21038.0,146.9521,146.9705,146.8878,146.9337,21038.0
2019-06-19 13:50:00,160.01,160.34,159.99,160.22,13398.0,146.9429,147.246,146.9245,147.1358,13398.0
2019-06-19 13:55:00,160.24,160.39,160.17,160.39,8484.0,147.1541,147.2919,147.0898,147.2919,8484.0
2019-06-19 14:00:00,160.44,161.35,160.01,161.31,41934.0,147.3378,148.1735,146.9429,148.1367,41934.0
2019-06-19 14:05:00,161.34,161.46,160.74,160.81,22694.0,148.1643,148.2745,147.6133,147.6776,22694.0
2019-06-19 14:10:00,160.84,161.05,160.79,160.81,11019.0,147.7051,147.898,147.6592,147.6776,11019.0
2019-06-19 14:15:00,160.9,161.26,160.9,161.02,10605.0,147.7602,148.0908,147.7602,147.8704,10605.0
2019-06-19 14:20:00,161.02,161.02,160.6,160.7,10682.0,147.8704,147.8704,147.4847,147.5766,10682.0
2019-06-19 14:25:00,160.68,160.77,160.42,160.77,12836.0,147.5582,147.6408,147.3194,147.6408,12836.0
2019-06-19 14:30:00,160.83,161.25,160.7,161.15,14784.0,147.6959,148.0816,147.5766,147.9898,14784.0
2019-06-19 14:35:00,161.09,161.24,160.57,160.57,16380.0,147.9347,148.0725,147.4572,147.4572,16380.0
2019-06-19 14:40:00,160.64,160.9,160.55,160.7,9123.0,147.5215,147.7602,147.4388,147.5766,9123.0
2019-06-19 14:45:00,160.78,160.83,160.46,160.46,6654.0,147.65,147.6959,147.3562,147.3562,6654.0
2019-06-19 14:50:00,160.51,160.81,160.49,160.67,8150.0,147.4021,147.6776,147.3837,147.549,8150.0
2019-06-19 14:55:00,160.61,160.75,160.43,160.46,8706.0,147.4939,147.6225,147.3286,147.3562,8706.0
2019-06-19 15:00:00,160.56,160.8,160.47,160.8,6324.0,147.448,147.6684,147.3653,147.6684,6324.0
2019-06-19 15:05:00,160.84,160.9,160.64,160.75,23317.0,147.7051,147.7602,147.5215,147.6225,23317.0
2019-06-19 15:10:00,160.8,160.88,160.66,160.79,9620.0,147.6684,147.7419,147.5398,147.6592,9620.0
2019-06-19 15:15:00,160.81,160.87,160.55,160.63,6401.0,147.6776,147.7327,147.4388,147.5123,6401.0
2019-06-19 15:20:00,160.63,160.72,160.48,160.56,7986.0,147.5123,147.5949,147.3745,147.448,7986.0
2019-06-19 15:25:00,160.59,160.61,160.3,160.41,10539.0,147.4755,147.4939,147.2092,147.3102,10539.0
2019-06-19 15:30:00,160.39,160.57,160.33,160.41,25253.0,147.2919,147.4572,147.2368,147.3102,25253.0
2019-06-19 15:35:00,160.4,160.4,160.07,160.07,20411.0,147.3011,147.3011,146.998,146.998,20411.0
2019-06-19 15:40:00,160.09,160.43,160.09,160.25,38633.0,147.0164,147.3286,147.0164,147.1633,38633.0
2019-06-19 15:45:00,160.26,160.42,160.12,160.18,49670.0,147.1725,147.3194,147.0439,147.099,49670.0
2019-06-19 15:50:00,160.16,160.45,160.16,160.19,48785.0,147.0807,147.347,147.0807,147.1082,48785.0
2019-06-19 15:55:00,160.16,160.22,159.89,159.94,121427.0,147.0807,147.1358,146.8327,146.8786,121427.0
2019-06-20 09:30:00,162.17,162.6,161.65,162.07,55260.0,148.9265,149.3214,148.449,148.8347,55260.0
2019-06-20 09:35:00,162.12,162.12,161.06,161.19,21236.0,148.8806,148.8806,147.9072,148.0265,21236.0
2019-06-20 09:40:00,161.39,161.61,161.15,161.23,27592.0,148.2102,148.4122,147.9898,148.0633,27592.0
2019-06-20 09:45:00,161.27,161.4,160.85,161.14,28043.0,148.1,148.2194,147.7143,147.9806,28043.0
2019-06-20 09:50:00,161.2,161.68,161.15,161.57,28049.0,148.0357,148.4765,147.9898,148.3755,28049.0
2019-06-20 09:55:00,161.59,161.81,161.18,161.19,10492.0,148.3939,148.5959,148.0174,148.0265,10492.0
2019-06-20 10:00:00,161.18,161.82,161.1,161.64,10480.0,148.0174,148.6051,147.9439,148.4398,10480.0
2019-06-20 10:05:00,161.6,161.72,161.51,161.59,11142.0,148.4031,148.5133,148.3204,148.3939,11142.0
2019-06-20 10:10:00,161.59,161.69,161.34,161.34,17460.0,148.3939,148.4857,148.1643,148.1643,17460.0
2019-06-20 10:15:00,161.38,161.53,161.26,161.37,24366.0,148.201,148.3388,148.0908,148.1918,24366.0
2019-06-20 10:20:00,161.32,161.69,161.27,161.69,22498.0,148.1459,148.4857,148.1,148.4857,22498.0
2019-06-20 10:25:00,161.78,161.82,161.4,161.4,8057.0,148.5684,148.6051,148.2194,148.2194,8057.0
2019-06-20 10:30:00,161.42,161.8,161.32,161.8,32942.0,148.2378,148.5867,148.1459,148.5867,32942.0
2019-06-20 10:35:00,161.83,161.93,161.67,161.69,27799.0,148.6143,148.7061,148.4673,148.4857,27799.0
2019-06-20 10:40:00,161.64,161.81,161.53,161.54,30725.0,148.4398,148.5959,148.3388,148.348,30725.0
2019-06-20 10:45:00,161.58,161.9,161.57,161.8,9101.0,148.3847,148.6786,148.3755,148.5867,9101.0
2019-06-20 10:50:00,161.81,162.17,161.79,162.1,24785.0,148.5959,148.9265,148.5775,148.8622,24785.0
2019-06-20 10:55:00,162.04,162.09,161.83,161.83,5138.0,148.8071,148.853,148.6143,148.6143,5138.0
2019-06-20 11:00:00,161.85,162.11,161.82,161.85,10334.0,148.6326,148.8714,148.6051,148.6326,10334.0
2019-06-20 11:05:00,161.91,161.92,161.66,161.74,7571.0,148.6877,148.6969,148.4582,148.5316,7571.0
2019-06-20 11:10:00,161.78,161.89,161.61,161.67,7100.0,148.5684,148.6694,148.4122,148.4673,7100.0
2019-06-20 11:15:00,161.66,161.66,161.51,161.55,18201.0,148.4582,148.4582,148.3204,148.3571,18201.0
2019-06-20 11:20:00,161.55,161.59,161.44,161.53,20163.0,148.3571,148.3939,148.2561,148.3388,20163.0
2019-06-20 11:25:00,161.59,161.59,161.44,161.5,8908.0,148.3939,148.3939,148.2561,148.3112,8908.0
2019-06-20 11:30:00,161.52,161.55,161.23,161.25,7865.0,148.3296,148.3571,148.0633,148.0816,7865.0
2019-06-20 11:35:00,161.28,161.41,161.24,161.38,13850.0,148.1092,148.2286,148.0725,148.201,13850.0
2019-06-20 11:40:00,161.37,161.47,161.27,161.47,10066.0,148.1918,148.2837,148.1,148.2837,10066.0
2019-06-20 11:45:00,161.43,161.57,161.36,161.41,17083.0,148.2469,148.3755,148.1827,148.2286,17083.0
2019-06-20 11:50:00,161.42,161.55,161.39,161.51,29769.0,148.2378,148.3571,148.2102,148.3204,29769.0
2019-06-20 11:55:00,161.5,161.51,161.35,161.36,10460.0,148.3112,148.3204,148.1735,148.1827,10460.0
2019-06-20 12:00:00,161.36,161.46,161.23,161.37,16021.0,148.1827,148.2745,148.0633,148.1918,16021.0
2019-06-20 12:05:00,161.35,161.5,161.28,161.34,7517.0,148.1735,148.3112,148.1092,148.1643,7517.0
2019-06-20 12:10:00,161.3,161.3,160.95,161.03,86270.0,148.1276,148.1276,147.8061,147.8796,86270.0
2019-06-20 12:15:00,161.06,161.13,160.88,160.93,66215.0,147.9072,147.9714,147.7419,147.7878,66215.0
2019-06-20 12:20:00,160.93,161.27,160.86,161.22,17325.0,147.7878,148.1,147.7235,148.0541,17325.0
2019-06-20 12:25:00,161.3,161.48,161.23,161.46,9127.0,148.1276,148.2929,148.0633,148.2745,9127.0
2019-06-20 12:30:00,161.5,161.52,161.18,161.33,9754.0,148.3112,148.3296,148.0174,148.1551,9754.0
2019-06-20 12:35:00,161.22,161.3,161.07,161.11,5353.0,148.0541,148.1276,147.9163,147.9531,5353.0
2019-06-20 12:40:00,161.11,161.3,161.11,161.28,4032.0,147.9531,148.1276,147.9531,148.1092,4032.0
2019-06-20 12:45:00,161.22,161.38,161.18,161.3,25027.0,148.0541,148.201,148.0174,148.1276,25027.0
2019-06-20 12:50:00,161.27,161.37,161.16,161.22,5952.0,148.1,148.1918,147.999,148.0541,5952.0
2019-06-20 12:55:00,161.19,161.41,161.16,161.3,11098.0,148.0265,148.2286,147.999,148.1276,11098.0
2019-06-20 13:00:00,161.28,161.49,161.28,161.45,9748.0,148.1092,148.302,148.1092,148.2653,9748.0
2019-06-20 13:05:00,161.44,161.66,161.4,161.6,6893.0,148.2561,148.4582,148.2194,148.4031,6893.0
2019-06-20 13:10:00,161.61,161.61,161.44,161.5,7063.0,148.4122,148.4122,148.2561,148.3112,7063.0
2019-06-20 13:15:00,161.5,161.58,161.42,161.53,6064.0,148.3112,148.3847,148.2378,148.3388,6064.0
2019-06-20 13:20:00,161.5,161.61,161.48,161.56,7409.0,148.3112,148.4122,148.2929,148.3663,7409.0
2019-06-20 13:25:00,161.53,161.71,161.52,161.68,6620.0,148.3388,148.5041,148.3296,148.4765,6620.0
2019-06-20 13:30:00,161.7,161.79,161.7,161.78,2410.0,148.4949,148.5775,148.4949,148.5684,2410.0
2019-06-20 13:35:00,161.78,161.92,161.76,161.92,3536.0,148.5684,148.6969,148.55,148.6969,3536.0
2019-06-20 13:40:00,161.87,161.91,161.83,161.86,4955.0,148.651,148.6877,148.6143,148.6418,4955.0
2019-06-20 13:45:00,161.88,161.89,161.72,161.84,8150.0,148.6602,148.6694,148.5133,148.6235,8150.0
2019-06-20 13:50:00,161.85,161.9,161.74,161.74,5950.0,148.6326,148.6786,148.5316,148.5316,5950.0
2019-06-20 13:55:00,161.72,161.9,161.72,161.87,11947.0,148.5133,148.6786,148.5133,148.651,11947.0
2019-06-20 14:00:00,161.82,162.03,161.8,161.91,13419.0,148.6051,148.7979,148.5867,148.6877,13419.0
2019-06-20 14:05:00,161.94,161.97,161.85,161.94,6699.0,148.7153,148.7428,148.6326,148.7153,6699.0
2019-06-20 14:10:00,161.95,162.04,161.88,161.98,10532.0,148.7245,148.8071,148.6602,148.752,10532.0
2019-06-20 14:15:00,161.98,162.1,161.93,162.09,8908.0,148.752,148.8622,148.7061,148.853,8908.0
2019-06-20 14:20:00,162.06,162.13,162.01,162.09,5301.0,148.8255,148.8898,148.7796,148.853,5301.0
2019-06-20 14:25:00,162.12,162.18,162.07,162.18,7444.0,148.8806,148.9357,148.8347,148.9357,7444.0
2019-06-20 14:30:00,162.14,162.43,162.14,162.28,19726.0,148.899,149.1653,148.899,149.0275,19726.0
2019-06-20 14:35:00,162.3,162.46,162.29,162.36,10492.0,149.0459,149.1928,149.0367,149.101,10492.0
2019-06-20 14:40:00,162.35,162.4,162.29,162.29,6630.0,149.0918,149.1377,149.0367,149.0367,6630.0
2019-06-20 14:45:00,162.34,162.44,162.33,162.33,6232.0,149.0826,149.1745,149.0734,149.0734,6232.0
2019-06-20 14:50:00,162.33,162.36,162.27,162.3,5549.0,149.0734,149.101,149.0183,149.0459,5549.0
2019-06-20 14:55:00,162.27,162.36,162.18,162.29,10391.0,149.0183,149.101,148.9357,149.0367,10391.0
2019-06-20 15:00:00,162.3,162.31,162.12,162.13,7786.0,149.0459,149.0551,148.8806,148.8898,7786.0
2019-06-20 15:05:00,162.13,162.26,162.11,162.18,14506.0,148.8898,149.0092,148.8714,148.9357,14506.0
2019-06-20 15:10:00,162.24,162.33,162.22,162.32,11498.0,148.9908,149.0734,148.9724,149.0643,11498.0
2019-06-20 15:15:00,162.32,162.47,162.26,162.42,10000.0,149.0643,149.202,149.0092,149.1561,10000.0
2019-06-20 15:20:00,162.39,162.49,162.36,162.44,24440.0,149.1285,149.2204,149.101,149.1745,24440.0
2019-06-20 15:25:00,162.47,162.6,162.47,162.5,18429.0,149.202,149.3214,149.202,149.2296,18429.0
2019-06-20 15:30:00,162.49,162.69,162.42,162.66,20370.0,149.2204,149.404,149.1561,149.3765,20370.0
2019-06-20 15:35:00,162.65,162.88,162.64,162.83,34448.0,149.3673,149.5785,149.3581,149.5326,34448.0
2019-06-20 15:40:00,162.87,162.97,162.61,162.96,36265.0,149.5693,149.6612,149.3306,149.652,36265.0
2019-06-20 15:45:00,162.95,163.07,162.89,163.05,24691.0,149.6428,149.753,149.5877,149.7346,24691.0
2019-06-20 15:50:00,163.02,163.05,162.95,163.05,29597.0,149.7071,149.7346,149.6428,149.7346,29597.0
2019-06-20 15:55:00,163.07,163.13,162.8,162.8,73108.0,149.753,149.8081,149.5051,149.5051,73108.0
2019-06-21 09:30:00,163.46,163.86,162.43,162.5,296103.0,150.1112,150.4785,149.1653,149.2296,296103.0
2019-06-21 09:35:00,162.48,162.67,162.11,162.29,12472.0,149.2112,149.3857,148.8714,149.0367,12472.0
2019-06-21 09:40:00,162.4,162.82,162.28,162.28,7175.0,149.1377,149.5234,149.0275,149.0275,7175.0
2019-06-21 09:45:00,162.35,162.61,162.28,162.33,5252.0,149.0918,149.3306,149.0275,149.0734,5252.0
2019-06-21 09:50:00,162.41,162.99,162.41,162.94,4240.0,149.1469,149.6795,149.1469,149.6336,4240.0
2019-06-21 09:55:00,162.95,163.3,162.93,163.07,11247.0,149.6428,149.9642,149.6244,149.753,11247.0
2019-06-21 10:00:00,163.09,163.22,163.03,163.22,6300.0,149.7714,149.8908,149.7163,149.8908,6300.0
2019-06-21 10:05:00,163.13,163.32,163.12,163.12,11271.0,149.8081,149.9826,149.7989,149.7989,11271.0
2019-06-21 10:10:00,163.1,163.19,163.03,163.18,8856.0,149.7806,149.8632,149.7163,149.854,8856.0
2019-06-21 10:15:00,163.21,163.34,163.07,163.34,6630.0,149.8816,150.001,149.753,150.001,6630.0
2019-06-21 10:20:00,163.4,163.7,163.35,163.52,13965.0,150.0561,150.3316,150.0101,150.1663,13965.0
2019-06-21 10:25:00,163.59,163.71,163.48,163.57,10496.0,150.2305,150.3407,150.1295,150.2122,10496.0
2019-06-21 10:30:00,163.54,163.73,163.43,163.73,7405.0,150.1846,150.3591,150.0836,150.3591,7405.0
2019-06-21 10:35:00,163.65,163.65,163.34,163.45,6972.0,150.2856,150.2856,150.001,150.102,6972.0
2019-06-21 10:40:00,163.45,163.8,163.35,163.78,13193.0,150.102,150.4234,150.0101,150.405,13193.0
2019-06-21 10:45:00,163.78,163.85,163.49,163.8,18462.0,150.405,150.4693,150.1387,150.4234,18462.0
2019-06-21 10:50:00,163.81,163.98,163.75,163.88,9982.0,150.4326,150.5887,150.3775,150.4969,9982.0
2019-06-21 10:55:00,163.93,163.97,163.83,163.97,8871.0,150.5428,150.5795,150.4509,150.5795,8871.0
2019-06-21 11:00:00,163.94,164.4,163.94,164.38,30198.0,150.552,150.9744,150.552,150.956,30198.0
2019-06-21 11:05:00,164.34,164.7,164.3,164.61,9920.0,150.9193,151.2499,150.8826,151.1672,9920.0
2019-06-21 11:10:00,164.69,164.69,164.51,164.51,9862.0,151.2407,151.2407,151.0754,151.0754,9862.0
2019-06-21 11:15:00,164.5,164.5,164.14,164.35,12356.0,151.0662,151.0662,150.7356,150.9285,12356.0
2019-06-21 11:20:00,164.34,164.36,164.13,164.25,5721.0,150.9193,150.9377,150.7264,150.8366,5721.0
2019-06-21 11:25:00,164.1,164.17,163.98,164.08,7206.0,150.6989,150.7632,150.5887,150.6805,7206.0
2019-06-21 11:30:00,164.07,164.31,164.0,164.27,12471.0,150.6713,150.8917,150.6071,150.855,12471.0
2019-06-21 11:35:00,164.27,164.31,164.0,164.0,4148.0,150.855,150.8917,150.6071,150.6071,4148.0
2019-06-21 11:40:00,164.0,164.08,163.86,163.9,4876.0,150.6071,150.6805,150.4785,150.5152,4876.0
2019-06-21 11:45:00,163.89,163.89,163.58,163.63,9126.0,150.506,150.506,150.2214,150.2673,9126.0
2019-06-21 11:50:00,163.6,163.85,163.59,163.7,7754.0,150.2397,150.4693,150.2305,150.3316,7754.0
2019-06-21 11:55:00,163.74,163.89,163.74,163.85,4814.0,150.3683,150.506,150.3683,150.4693,4814.0
2019-06-21 12:00:00,163.88,163.91,163.72,163.89,10560.0,150.4969,150.5244,150.3499,150.506,10560.0
2019-06-21 12:05:00,163.93,163.93,163.77,163.87,4309.0,150.5428,150.5428,150.3958,150.4877,4309.0
2019-06-21 12:10:00,163.92,163.94,163.8,163.88,3268.0,150.5336,150.552,150.4234,150.4969,3268.0
2019-06-21 12:15:00,163.91,163.91,163.72,163.8,6861.0,150.5244,150.5244,150.3499,150.4234,6861.0
2019-06-21 12:20:00,163.81,163.9,163.7,163.71,3221.0,150.4326,150.5152,150.3316,150.3407,3221.0
2019-06-21 12:25:00,163.75,164.11,163.72,164.11,18139.0,150.3775,150.7081,150.3499,150.7081,18139.0
2019-06-21 12:30:00,164.06,164.13,163.89,163.89,7601.0,150.6622,150.7264,150.506,150.506,7601.0
2019-06-21 12:35:00,163.91,164.17,163.82,164.13,17226.0,150.5244,150.7632,150.4418,150.7264,17226.0
2019-06-21 12:40:00,164.11,164.13,164.06,164.08,2671.0,150.7081,150.7264,150.6622,150.6805,2671.0
2019-06-21 12:45:00,164.06,164.2,164.06,164.14,3227.0,150.6622,150.7907,150.6622,150.7356,3227.0
2019-06-21 12:50:00,164.2,164.27,164.1,164.12,4004.0,150.7907,150.855,150.6989,150.7173,4004.0
2019-06-21 12:55:00,164.13,164.18,163.95,163.95,3133.0,150.7264,150.7724,150.5611,150.5611,3133.0
2019-06-21 13:00:00,164.04,164.09,163.83,163.85,5660.0,150.6438,150.6897,150.4509,150.4693,5660.0
2019-06-21 13:05:00,163.81,164.02,163.81,164.02,2300.0,150.4326,150.6254,150.4326,150.6254,2300.0
2019-06-21 13:10:00,164.05,164.14,163.88,163.88,6054.0,150.653,150.7356,150.4969,150.4969,6054.0
2019-06-21 13:15:00,163.89,163.96,163.8,163.82,3400.0,150.506,150.5703,150.4234,150.4418,3400.0
2019-06-21 13:20:00,163.86,163.94,163.7,163.8,13368.0,150.4785,150.552,150.3316,150.4234,13368.0
2019-06-21 13:25:00,163.89,163.89,163.57,163.77,23883.0,150.506,150.506,150.2122,150.3958,23883.0
2019-06-21 13:30:00,163.78,163.93,163.72,163.89,35253.0,150.405,150.5428,150.3499,150.506,35253.0
2019-06-21 13:35:00,163.92,163.97,163.85,163.9,4212.0,150.5336,150.5795,150.4693,150.5152,4212.0
2019-06-21 13:40:00,163.88,163.94,163.78,163.89,6232.0,150.4969,150.552,150.405,150.506,6232.0
2019-06-21 13:45:00,163.85,163.92,163.82,163.91,4612.0,150.4693,150.5336,150.4418,150.5244,4612.0
2019-06-21 13:50:00,163.92,163.92,163.84,163.92,3681.0,150.5336,150.5336,150.4601,150.5336,3681.0
2019-06-21 13:55:00,163.89,163.94,163.87,163.92,8826.0,150.506,150.552,150.4877,150.5336,8826.0
2019-06-21 14:00:00,163.92,164.13,163.92,164.03,7298.0,150.5336,150.7264,150.5336,150.6346,7298.0
2019-06-21 14:05:00,163.97,163.98,163.89,163.9,2110.0,150.5795,150.5887,150.506,150.5152,2110.0
2019-06-21 14:10:00,163.9,163.97,163.84,163.97,5162.0,150.5152,150.5795,150.4601,150.5795,5162.0
2019-06-21 14:15:00,164.0,164.07,163.95,164.06,2200.0,150.6071,150.6713,150.5611,150.6622,2200.0
2019-06-21 14:20:00,164.09,164.13,163.95,164.01,6586.0,150.6897,150.7264,150.5611,150.6162,6586.0
2019-06-21 14:25:00,164.06,164.15,164.0,164.11,3667.0,150.6622,150.7448,150.6071,150.7081,3667.0
2019-06-21 14:30:00,164.14,164.16,164.06,164.07,1450.0,150.7356,150.754,150.6622,150.6713,1450.0
2019-06-21 14:35:00,164.1,164.11,163.96,163.99,5238.0,150.6989,150.7081,150.5703,150.5979,5238.0
2019-06-21 14:40:00,163.98,164.03,163.89,163.9,5203.0,150.5887,150.6346,150.506,150.5152,5203.0
2019-06-21 14:45:00,163.92,164.09,163.85,164.03,11441.0,150.5336,150.6897,150.4693,150.6346,11441.0
2019-06-21 14:50:00,164.06,164.22,164.03,164.22,5599.0,150.6622,150.8091,150.6346,150.8091,5599.0
2019-06-21 14:55:00,164.23,164.24,164.07,164.14,11951.0,150.8183,150.8275,150.6713,150.7356,11951.0
2019-06-21 15:00:00,164.12,164.21,164.01,164.16,10135.0,150.7173,150.7999,150.6162,150.754,10135.0
2019-06-21 15:05:00,164.15,164.45,164.15,164.29,12973.0,150.7448,151.0203,150.7448,150.8734,12973.0
2019-06-21 15:10:00,164.3,164.32,164.17,164.19,9883.0,150.8826,150.9009,150.7632,150.7815,9883.0
2019-06-21 15:15:00,164.21,164.43,164.19,164.35,13345.0,150.7999,151.0019,150.7815,150.9285,13345.0
2019-06-21 15:20:00,164.36,164.39,164.27,164.28,27415.0,150.9377,150.9652,150.855,150.8642,27415.0
2019-06-21 15:25:00,164.28,164.41,164.24,164.31,25565.0,150.8642,150.9836,150.8275,150.8917,25565.0
2019-06-21 15:30:00,164.31,164.5,164.3,164.36,27554.0,150.8917,151.0662,150.8826,150.9377,27554.0
2019-06-21 15:35:00,164.37,164.47,164.31,164.46,20246.0,150.9468,151.0387,150.8917,151.0295,20246.0
2019-06-21 15:40:00,164.47,164.53,164.33,164.42,37028.0,151.0387,151.0938,150.9101,150.9928,37028.0
2019-06-21 15:45:00,164.43,164.45,164.13,164.28,67516.0,151.0019,151.0203,150.7264,150.8642,67516.0
2019-06-21 15:50:00,164.24,164.27,164.12,164.18,55666.0,150.8275,150.855,150.7173,150.7724,55666.0
2019-06-21 15:55:00,164.18,164.41,164.18,164.31,128320.0,150.7724,150.9836,150.7724,150.8917,128320.0
2019-06-24 09:30:00,165.13,166.31,164.89,166.01,138588.0,151.6448,152.7284,151.4244,152.4529,138588.0
2019-06-24 09:35:00,165.79,166.1,165.38,166.04,30733.0,152.2509,152.5356,151.8744,152.4805,30733.0
2019-06-24 09:40:00,166.1,166.71,165.87,166.03,35680.0,152.5356,153.0958,152.3243,152.4713,35680.0
2019-06-24 09:45:00,166.03,166.73,166.0,166.45,46182.0,152.4713,153.1141,152.4437,152.857,46182.0
2019-06-24 09:50:00,166.53,166.9,166.53,166.88,19603.0,152.9305,153.2702,152.9305,153.2519,19603.0
2019-06-24 09:55:00,166.89,167.09,166.54,167.07,34004.0,153.2611,153.4447,152.9396,153.4264,34004.0
2019-06-24 10:00:00,167.13,167.75,166.97,167.68,39573.0,153.4815,154.0508,153.3345,153.9865,39573.0
2019-06-24 10:05:00,167.62,167.7,167.38,167.47,19887.0,153.9314,154.0049,153.711,153.7937,19887.0
2019-06-24 10:10:00,167.52,167.64,167.23,167.38,15749.0,153.8396,153.9498,153.5733,153.711,15749.0
2019-06-24 10:15:00,167.36,167.37,167.06,167.06,9858.0,153.6927,153.7019,153.4172,153.4172,9858.0
2019-06-24 10:20:00,167.05,167.54,166.89,167.48,28198.0,153.408,153.858,153.2611,153.8029,28198.0
2019-06-24 10:25:00,167.41,167.63,167.23,167.61,16995.0,153.7386,153.9406,153.5733,153.9223,16995.0
2019-06-24 10:30:00,167.68,167.98,167.5,167.93,38632.0,153.9865,154.262,153.8212,154.2161,38632.0
2019-06-24 10:35:00,167.93,168.3,167.85,167.95,40433.0,154.2161,154.5559,154.1427,154.2345,40433.0
2019-06-24 10:40:00,168.0,168.15,167.93,168.04,23630.0,154.2804,154.4182,154.2161,154.3171,23630.0
2019-06-24 10:45:00,168.09,168.38,167.93,168.0,49512.0,154.3631,154.6294,154.2161,154.2804,49512.0
2019-06-24 10:50:00,168.01,168.01,167.11,167.11,28109.0,154.2896,154.2896,153.4631,153.4631,28109.0
2019-06-24 10:55:00,167.1,167.58,167.1,167.39,53198.0,153.4539,153.8947,153.4539,153.7202,53198.0
2019-06-24 11:00:00,167.43,167.71,167.4,167.51,37591.0,153.757,154.0141,153.7294,153.8304,37591.0
2019-06-24 11:05:00,167.53,167.66,167.21,167.21,20704.0,153.8488,153.9682,153.5549,153.5549,20704.0
2019-06-24 11:10:00,167.27,167.35,166.99,167.11,24558.0,153.61,153.6835,153.3529,153.4631,24558.0
2019-06-24 11:15:00,167.18,167.33,167.05,167.11,26637.0,153.5274,153.6651,153.408,153.4631,26637.0
2019-06-24 11:20:00,167.15,167.19,167.0,167.17,13221.0,153.4998,153.5366,153.3621,153.5182,13221.0
2019-06-24 11:25:00,167.13,167.17,167.0,167.1,33508.0,153.4815,153.5182,153.3621,153.4539,33508.0
2019-06-24 11:30:00,167.14,167.38,167.0,167.3,13136.0,153.4906,153.711,153.3621,153.6376,13136.0
2019-06-24 11:35:00,167.27,167.34,167.07,167.12,5943.0,153.61,153.6743,153.4264,153.4723,5943.0
2019-06-24 11:40:00,167.18,167.43,167.09,167.4,7530.0,153.5274,153.757,153.4447,153.7294,7530.0
2019-06-24 11:45:00,167.41,167.74,167.36,167.72,21656.0,153.7386,154.0416,153.6927,154.0233,21656.0
2019-06-24 11:50:00,167.7,167.75,167.39,167.39,12815.0,154.0049,154.0508,153.7202,153.7202,12815.0
2019-06-24 11:55:00,167.37,167.41,167.25,167.27,10377.0,153.7019,153.7386,153.5917,153.61,10377.0
2019-06-24 12:00:00,167.33,167.41,167.26,167.3,6122.0,153.6651,153.7386,153.6008,153.6376,6122.0
2019-06-24 12:05:00,167.29,167.53,167.26,167.43,8655.0,153.6284,153.8488,153.6008,153.757,8655.0
2019-06-24 12:10:00,167.44,167.46,167.35,167.41,5927.0,153.7661,153.7845,153.6835,153.7386,5927.0
2019-06-24 12:15:00,167.41,167.43,167.31,167.36,5627.0,153.7386,153.757,153.6468,153.6927,5627.0
2019-06-24 12:20:00,167.33,167.39,167.26,167.36,13162.0,153.6651,153.7202,153.6008,153.6927,13162.0
2019-06-24 12:25:00,167.33,167.33,167.25,167.26,10660.0,153.6651,153.6651,153.5917,153.6008,10660.0
2019-06-24 12:30:00,167.29,167.29,166.9,167.0,20557.0,153.6284,153.6284,153.2702,153.3621,20557.0
2019-06-24 12:35:00,167.02,167.08,166.94,167.07,7403.0,153.3804,153.4355,153.307,153.4264,7403.0
2019-06-24 12:40:00,167.02,167.07,166.93,167.07,3228.0,153.3804,153.4264,153.2978,153.4264,3228.0
2019-06-24 12:45:00,167.06,167.09,166.97,167.0,8633.0,153.4172,153.4447,153.3345,153.3621,8633.0
2019-06-24 12:50:00,167.02,167.04,166.91,166.91,5501.0,153.3804,153.3988,153.2794,153.2794,5501.0
2019-06-24 12:55:00,166.96,166.97,166.76,166.76,7783.0,153.3253,153.3345,153.1417,153.1417,7783.0
2019-06-24 13:00:00,166.76,166.94,166.73,166.93,8496.0,153.1417,153.307,153.1141,153.2978,8496.0
2019-06-24 13:05:00,166.94,166.98,166.88,166.9,5262.0,153.307,153.3437,153.2519,153.2702,5262.0
2019-06-24 13:10:00,166.92,167.18,166.92,167.18,107161.0,153.2886,153.5274,153.2886,153.5274,107161.0
2019-06-24 13:15:00,167.15,167.25,167.12,167.15,5272.0,153.4998,153.5917,153.4723,153.4998,5272.0
2019-06-24 13:20:00,167.12,167.14,167.01,167.02,10031.0,153.4723,153.4906,153.3713,153.3804,10031.0
2019-06-24 13:25:00,167.03,167.05,166.91,166.97,7868.0,153.3896,153.408,153.2794,153.3345,7868.0
2019-06-24 13:30:00,166.97,167.03,166.83,167.0,76278.0,153.3345,153.3896,153.206,153.3621,76278.0
2019-06-24 13:35:00,167.03,167.2,167.01,167.16,6831.0,153.3896,153.5457,153.3713,153.509,6831.0
2019-06-24 13:40:00,167.14,167.23,166.94,166.99,11954.0,153.4906,153.5733,153.307,153.3529,11954.0
2019-06-24 13:45:00,166.99,167.07,166.55,166.71,74424.0,153.3529,153.4264,152.9488,153.0958,74424.0
2019-06-24 13:50:00,166.79,166.79,166.31,166.5,45363.0,153.1692,153.1692,152.7284,152.9029,45363.0
2019-06-24 13:55:00,166.52,166.59,166.43,166.52,46049.0,152.9213,152.9856,152.8386,152.9213,46049.0
2019-06-24 14:00:00,166.52,166.82,166.37,166.61,53122.0,152.9213,153.1968,152.7835,153.0039,53122.0
2019-06-24 14:05:00,166.65,166.79,166.52,166.78,33163.0,153.0407,153.1692,152.9213,153.16,33163.0
2019-06-24 14:10:00,166.81,166.9,166.7,166.88,21736.0,153.1876,153.2702,153.0866,153.2519,21736.0
2019-06-24 14:15:00,166.86,166.92,166.84,166.89,12141.0,153.2335,153.2886,153.2151,153.2611,12141.0
2019-06-24 14:20:00,166.89,166.89,166.44,166.58,32809.0,153.2611,153.2611,152.8478,152.9764,32809.0
2019-06-24 14:25:00,166.58,166.68,166.51,166.68,17920.0,152.9764,153.0682,152.9121,153.0682,17920.0
2019-06-24 14:30:00,166.66,166.8,166.6,166.78,12020.0,153.0498,153.1784,152.9947,153.16,12020.0
2019-06-24 14:35:00,166.76,166.91,166.73,166.78,10012.0,153.1417,153.2794,153.1141,153.16,10012.0
2019-06-24 14:40:00,166.78,166.82,166.74,166.8,16450.0,153.16,153.1968,153.1233,153.1784,16450.0
2019-06-24 14:45:00,166.8,166.93,166.75,166.75,4184.0,153.1784,153.2978,153.1325,153.1325,4184.0
2019-06-24 14:50:00,166.79,166.97,166.79,166.97,7594.0,153.1692,153.3345,153.1692,153.3345,7594.0
2019-06-24 14:55:00,166.93,167.02,166.86,166.96,7332.0,153.2978,153.3804,153.2335,153.3253,7332.0
2019-06-24 15:00:00,167.0,167.04,166.9,166.92,10110.0,153.3621,153.3988,153.2702,153.2886,10110.0
2019-06-24 15:05:00,166.98,167.02,166.73,166.74,8159.0,153.3437,153.3804,153.1141,153.1233,8159.0
2019-06-24 15:10:00,166.8,167.08,166.74,166.94,17772.0,153.1784,153.4355,153.1233,153.307,17772.0
2019-06-24 15:15:00,166.98,167.06,166.82,166.82,10717.0,153.3437,153.4172,153.1968,153.1968,10717.0
2019-06-24 15:20:00,166.83,167.04,166.79,166.94,16079.0,153.206,153.3988,153.1692,153.307,16079.0
2019-06-24 15:25:00,166.94,167.0,166.87,166.89,10136.0,153.307,153.3621,153.2427,153.2611,10136.0
2019-06-24 15:30:00,166.9,166.95,166.76,166.77,18448.0,153.2702,153.3162,153.1417,153.1509,18448.0
2019-06-24 15:35:00,166.76,166.93,166.75,166.91,18966.0,153.1417,153.2978,153.1325,153.2794,18966.0
2019-06-24 15:40:00,166.91,166.98,166.82,166.94,33067.0,153.2794,153.3437,153.1968,153.307,33067.0
2019-06-24 15:45:00,166.94,166.96,166.82,166.82,21477.0,153.307,153.3253,153.1968,153.1968,21477.0
2019-06-24 15:50:00,166.78,166.94,166.56,166.82,54356.0,153.16,153.307,152.958,153.1968,54356.0
2019-06-24 15:55:00,166.82,166.94,166.8,166.91,108039.0,153.1968,153.307,153.1784,153.2794,108039.0
2019-06-25 09:30:00,167.39,167.39,165.91,166.78,65136.0,153.7202,153.7202,152.3611,153.16,65136.0
2019-06-25 09:35:00,166.64,167.01,166.56,166.73,27952.0,153.0315,153.3713,152.958,153.1141,27952.0
2019-06-25 09:40:00,166.71,166.83,166.5,166.73,19375.0,153.0958,153.206,152.9029,153.1141,19375.0
2019-06-25 09:45:00,166.76,166.82,166.3,166.42,67018.0,153.1417,153.1968,152.7192,152.8294,67018.0
2019-06-25 09:50:00,166.39,166.81,166.33,166.57,13668.0,152.8019,153.1876,152.7468,152.9672,13668.0
2019-06-25 09:55:00,166.56,166.76,166.46,166.76,21739.0,152.958,153.1417,152.8662,153.1417,21739.0
2019-06-25 10:00:00,166.75,166.8,166.35,166.35,22559.0,153.1325,153.1784,152.7652,152.7652,22559.0
2019-06-25 10:05:00,166.39,166.58,166.17,166.44,12581.0,152.8019,152.9764,152.5998,152.8478,12581.0
2019-06-25 10:10:00,166.48,166.48,166.18,166.46,10779.0,152.8845,152.8845,152.609,152.8662,10779.0
2019-06-25 10:15:00,166.29,166.66,166.2,166.62,31406.0,152.7101,153.0498,152.6274,153.0131,31406.0
2019-06-25 10:20:00,166.51,166.73,166.44,166.66,9725.0,152.9121,153.1141,152.8478,153.0498,9725.0
2019-06-25 10:25:00,166.64,167.0,166.64,167.0,7791.0,153.0315,153.3621,153.0315,153.3621,7791.0
2019-06-25 10:30:00,167.05,167.06,166.64,166.71,8161.0,153.408,153.4172,153.0315,153.0958,8161.0
2019-06-25 10:35:00,166.7,166.7,166.42,166.51,11395.0,153.0866,153.0866,152.8294,152.9121,11395.0
2019-06-25 10:40:00,166.56,166.67,166.4,166.63,15700.0,152.958,153.059,152.8111,153.0223,15700.0
2019-06-25 10:45:00,166.66,166.78,166.44,166.47,13978.0,153.0498,153.16,152.8478,152.8754,13978.0
2019-06-25 10:50:00,166.5,166.8,166.4,166.63,6709.0,152.9029,153.1784,152.8111,153.0223,6709.0
2019-06-25 10:55:00,166.59,166.68,166.54,166.68,4464.0,152.9856,153.0682,152.9396,153.0682,4464.0
2019-06-25 11:00:00,166.69,166.72,166.53,166.69,5262.0,153.0774,153.1049,152.9305,153.0774,5262.0
2019-06-25 11:05:00,166.79,166.9,166.68,166.81,7662.0,153.1692,153.2702,153.0682,153.1876,7662.0
2019-06-25 11:10:00,166.76,166.88,166.7,166.78,13007.0,153.1417,153.2519,153.0866,153.16,13007.0
2019-06-25 11:15:00,166.79,166.88,166.73,166.77,6464.0,153.1692,153.2519,153.1141,153.1509,6464.0
2019-06-25 11:20:00,166.79,166.79,166.67,166.67,6905.0,153.1692,153.1692,153.059,153.059,6905.0
2019-06-25 11:25:00,166.65,166.86,166.53,166.53,4100.0,153.0407,153.2335,152.9305,152.9305,4100.0
2019-06-25 11:30:00,166.58,166.7,166.44,166.56,5847.0,152.9764,153.0866,152.8478,152.958,5847.0
2019-06-25 11:35:00,166.59,166.64,166.51,166.56,5716.0,152.9856,153.0315,152.9121,152.958,5716.0
2019-06-25 11:40:00,166.61,166.64,166.5,166.64,4400.0,153.0039,153.0315,152.9029,153.0315,4400.0
2019-06-25 11:45:00,166.6,166.6,166.44,166.55,5916.0,152.9947,152.9947,152.8478,152.9488,5916.0
2019-06-25 11:50:00,166.52,166.63,166.51,166.61,5645.0,152.9213,153.0223,152.9121,153.0039,5645.0
2019-06-25 11:55:00,166.55,166.62,166.5,166.62,5900.0,152.9488,153.0131,152.9029,153.0131,5900.0
2019-06-25 12:00:00,166.58,166.64,166.53,166.57,4398.0,152.9764,153.0315,152.9305,152.9672,4398.0
2019-06-25 12:05:00,166.56,166.69,166.47,166.62,9680.0,152.958,153.0774,152.8754,153.0131,9680.0
2019-06-25 12:10:00,166.6,166.69,166.52,166.56,6187.0,152.9947,153.0774,152.9213,152.958,6187.0
2019-06-25 12:15:00,166.55,166.64,166.41,166.48,17189.0,152.9488,153.0315,152.8203,152.8845,17189.0
2019-06-25 12:20:00,166.48,166.5,166.36,166.5,4249.0,152.8845,152.9029,152.7743,152.9029,4249.0
2019-06-25 12:25:00,166.5,166.56,166.39,166.48,20545.0,152.9029,152.958,152.8019,152.8845,20545.0
2019-06-25 12:30:00,166.52,166.52,166.27,166.27,9471.0,152.9213,152.9213,152.6917,152.6917,9471.0
2019-06-25 12:35:00,166.28,166.3,165.98,166.09,19398.0,152.7009,152.7192,152.4254,152.5264,19398.0
2019-06-25 12:40:00,166.08,166.18,166.06,166.18,17092.0,152.5172,152.609,152.4988,152.609,17092.0
2019-06-25 12:45:00,166.17,166.44,166.16,166.44,9948.0,152.5998,152.8478,152.5907,152.8478,9948.0
2019-06-25 12:50:00,166.46,166.67,166.45,166.59,6426.0,152.8662,153.059,152.857,152.9856,6426.0
2019-06-25 12:55:00,166.6,166.66,166.49,166.59,5257.0,152.9947,153.0498,152.8937,152.9856,5257.0
2019-06-25 13:00:00,166.58,166.58,166.33,166.4,34745.0,152.9764,152.9764,152.7468,152.8111,34745.0
2019-06-25 13:05:00,166.37,166.41,166.15,166.32,30383.0,152.7835,152.8203,152.5815,152.7376,30383.0
2019-06-25 13:10:00,166.31,166.46,166.29,166.45,8806.0,152.7284,152.8662,152.7101,152.857,8806.0
2019-06-25 13:15:00,166.45,166.51,166.38,166.51,5843.0,152.857,152.9121,152.7927,152.9121,5843.0
2019-06-25 13:20:00,166.5,166.6,166.35,166.44,14257.0,152.9029,152.9947,152.7652,152.8478,14257.0
2019-06-25 13:25:00,166.42,166.63,166.39,166.62,7651.0,152.8294,153.0223,152.8019,153.0131,7651.0
2019-06-25 13:30:00,166.58,166.71,166.52,166.71,4927.0,152.9764,153.0958,152.9213,153.0958,4927.0
2019-06-25 13:35:00,166.71,166.82,166.49,166.58,6082.0,153.0958,153.1968,152.8937,152.9764,6082.0
2019-06-25 13:40:00,166.64,166.73,166.61,166.66,2750.0,153.0315,153.1141,153.0039,153.0498,2750.0
2019-06-25 13:45:00,166.69,166.76,166.66,166.72,8111.0,153.0774,153.1417,153.0498,153.1049,8111.0
2019-06-25 13:50:00,166.66,166.67,166.46,166.47,7276.0,153.0498,153.059,152.8662,152.8754,7276.0
2019-06-25 13:55:00,166.52,166.55,166.44,166.53,12615.0,152.9213,152.9488,152.8478,152.9305,12615.0
2019-06-25 14:00:00,166.55,166.69,166.55,166.62,7300.0,152.9488,153.0774,152.9488,153.0131,7300.0
2019-06-25 14:05:00,166.58,166.65,166.53,166.62,6251.0,152.9764,153.0407,152.9305,153.0131,6251.0
2019-06-25 14:10:00,166.63,166.67,166.51,166.64,7562.0,153.0223,153.059,152.9121,153.0315,7562.0
2019-06-25 14:15:00,166.67,166.67,166.53,166.54,7403.0,153.059,153.059,152.9305,152.9396,7403.0
2019-06-25 14:20:00,166.55,166.55,166.36,166.38,30237.0,152.9488,152.9488,152.7743,152.7927,30237.0
2019-06-25 14:25:00,166.38,166.45,166.32,166.39,11586.0,152.7927,152.857,152.7376,152.8019,11586.0
2019-06-25 14:30:00,166.4,166.42,166.07,166.15,22246.0,152.8111,152.8294,152.508,152.5815,22246.0
2019-06-25 14:35:00,166.17,166.29,166.15,166.18,81839.0,152.5998,152.7101,152.5815,152.609,81839.0
2019-06-25 14:40:00,166.22,166.35,166.19,166.26,19605.0,152.6458,152.7652,152.6182,152.6825,19605.0
2019-06-25 14:45:00,166.25,166.48,166.25,166.41,8008.0,152.6733,152.8845,152.6733,152.8203,8008.0
2019-06-25 14:50:00,166.43,166.43,166.1,166.1,28755.0,152.8386,152.8386,152.5356,152.5356,28755.0
2019-06-25 14:55:00,166.14,166.24,166.11,166.12,16203.0,152.5723,152.6641,152.5447,152.5539,16203.0
2019-06-25 15:00:00,166.12,166.3,166.12,166.28,48047.0,152.5539,152.7192,152.5539,152.7009,48047.0
2019-06-25 15:05:00,166.27,166.35,166.24,166.35,36473.0,152.6917,152.7652,152.6641,152.7652,36473.0
2019-06-25 15:10:00,166.36,166.38,166.07,166.09,17849.0,152.7743,152.7927,152.508,152.5264,17849.0
2019-06-25 15:15:00,166.11,166.28,166.09,166.26,30036.0,152.5447,152.7009,152.5264,152.6825,30036.0
2019-06-25 15:20:00,166.25,166.56,166.23,166.51,11613.0,152.6733,152.958,152.655,152.9121,11613.0
2019-06-25 15:25:00,166.51,166.56,166.32,166.32,12865.0,152.9121,152.958,152.7376,152.7376,12865.0
2019-06-25 15:30:00,166.37,166.41,166.24,166.27,16528.0,152.7835,152.8203,152.6641,152.6917,16528.0
2019-06-25 15:35:00,166.27,166.38,166.25,166.34,28758.0,152.6917,152.7927,152.6733,152.756,28758.0
2019-06-25 15:40:00,166.35,166.37,166.2,166.2,34969.0,152.7652,152.7835,152.6274,152.6274,34969.0
2019-06-25 15:45:00,166.19,166.34,166.06,166.26,59681.0,152.6182,152.756,152.4988,152.6825,59681.0
2019-06-25 15:50:00,166.25,166.41,166.22,166.28,102204.0,152.6733,152.8203,152.6458,152.7009,102204.0
2019-06-25 15:55:00,166.27,166.43,166.12,166.29,104153.0,152.6917,152.8386,152.5539,152.7101,104153.0
2019-06-26 09:30:00,166.11,166.52,165.76,166.11,54545.0,152.5447,152.9213,152.2233,152.5447,54545.0
2019-06-26 09:35:00,166.11,166.58,165.93,166.02,33894.0,152.5447,152.9764,152.3794,152.4621,33894.0
2019-06-26 09:40:00,166.05,166.41,165.93,165.93,18943.0,152.4896,152.8203,152.3794,152.3794,18943.0
2019-06-26 09:45:00,165.93,166.3,165.81,166.26,15835.0,152.3794,152.7192,152.2692,152.6825,15835.0
2019-06-26 09:50:00,166.27,166.35,166.15,166.32,9144.0,152.6917,152.7652,152.5815,152.7376,9144.0
2019-06-26 09:55:00,166.21,166.37,166.1,166.18,21487.0,152.6366,152.7835,152.5356,152.609,21487.0
2019-06-26 10:00:00,166.18,166.46,166.05,166.18,18682.0,152.609,152.8662,152.4896,152.609,18682.0
2019-06-26 10:05:00,166.2,166.31,166.05,166.28,14872.0,152.6274,152.7284,152.4896,152.7009,14872.0
2019-06-26 10:10:00,166.22,166.22,165.95,166.05,13246.0,152.6458,152.6458,152.3978,152.4896,13246.0
2019-06-26 10:15:00,166.12,166.21,166.04,166.12,7449.0,152.5539,152.6366,152.4805,152.5539,7449.0
2019-06-26 10:20:00,166.12,166.24,166.05,166.1,6188.0,152.5539,152.6641,152.4896,152.5356,6188.0
2019-06-26 10:25:00,166.12,166.46,166.12,166.38,13436.0,152.5539,152.8662,152.5539,152.7927,13436.0
2019-06-26 10:30:00,166.41,166.43,166.1,166.27,20734.0,152.8203,152.8386,152.5356,152.6917,20734.0
2019-06-26 10:35:00,166.27,166.48,166.27,166.34,13300.0,152.6917,152.8845,152.6917,152.756,13300.0
2019-06-26 10:40:00,166.37,166.37,166.05,166.05,21440.0,152.7835,152.7835,152.4896,152.4896,21440.0
2019-06-26 10:45:00,166.06,166.28,166.06,166.28,8187.0,152.4988,152.7009,152.4988,152.7009,8187.0
2019-06-26 10:50:00,166.3,166.31,165.94,165.95,6540.0,152.7192,152.7284,152.3886,152.3978,6540.0
2019-06-26 10:55:00,165.93,166.24,165.91,166.19,15160.0,152.3794,152.6641,152.3611,152.6182,15160.0
2019-06-26 11:00:00,166.2,166.51,166.18,166.48,25185.0,152.6274,152.9121,152.609,152.8845,25185.0
2019-06-26 11:05:00,166.42,166.43,166.16,166.24,11700.0,152.8294,152.8386,152.5907,152.6641,11700.0
2019-06-26 11:10:00,166.24,166.35,166.1,166.14,11288.0,152.6641,152.7652,152.5356,152.5723,11288.0
2019-06-26 11:15:00,166.12,166.26,166.07,166.11,17484.0,152.5539,152.6825,152.508,152.5447,17484.0
2019-06-26 11:20:00,166.1,166.24,166.06,166.14,11246.0,152.5356,152.6641,152.4988,152.5723,11246.0
2019-06-26 11:25:00,166.14,166.25,166.11,166.18,9843.0,152.5723,152.6733,152.5447,152.609,9843.0
2019-06-26 11:30:00,166.2,166.21,166.03,166.18,14993.0,152.6274,152.6366,152.4713,152.609,14993.0
2019-06-26 11:35:00,166.13,166.13,165.85,165.97,27552.0,152.5631,152.5631,152.306,152.4162,27552.0
2019-06-26 11:40:00,165.96,166.02,165.68,165.68,18640.0,152.407,152.4621,152.1499,152.1499,18640.0
2019-06-26 11:45:00,165.65,166.08,165.63,166.04,23009.0,152.1223,152.5172,152.1039,152.4805,23009.0
2019-06-26 11:50:00,166.04,166.05,165.77,165.97,22744.0,152.4805,152.4896,152.2325,152.4162,22744.0
2019-06-26 11:55:00,165.97,166.14,165.92,166.14,14433.0,152.4162,152.5723,152.3703,152.5723,14433.0
2019-06-26 12:00:00,166.18,166.3,165.96,165.99,7109.0,152.609,152.7192,152.407,152.4345,7109.0
2019-06-26 12:05:00,166.01,166.2,165.97,166.16,5761.0,152.4529,152.6274,152.4162,152.5907,5761.0
2019-06-26 12:10:00,166.15,166.36,166.09,166.19,9598.0,152.5815,152.7743,152.5264,152.6182,9598.0
2019-06-26 12:15:00,166.2,166.2,166.0,166.0,3552.0,152.6274,152.6274,152.4437,152.4437,3552.0
2019-06-26 12:20:00,166.0,166.09,165.95,165.98,7888.0,152.4437,152.5264,152.3978,152.4254,7888.0
2019-06-26 12:25:00,166.04,166.09,166.0,166.06,3300.0,152.4805,152.5264,152.4437,152.4988,3300.0
2019-06-26 12:30:00,166.08,166.11,166.02,166.05,4940.0,152.5172,152.5447,152.4621,152.4896,4940.0
2019-06-26 12:35:00,166.04,166.28,166.04,166.12,12729.0,152.4805,152.7009,152.4805,152.5539,12729.0
2019-06-26 12:40:00,166.19,166.26,166.11,166.23,6133.0,152.6182,152.6825,152.5447,152.655,6133.0
2019-06-26 12:45:00,166.19,166.28,166.17,166.21,5738.0,152.6182,152.7009,152.5998,152.6366,5738.0
2019-06-26 12:50:00,166.23,166.24,166.05,166.24,7704.0,152.655,152.6641,152.4896,152.6641,7704.0
2019-06-26 12:55:00,166.26,166.56,166.26,166.43,3857.0,152.6825,152.958,152.6825,152.8386,3857.0
2019-06-26 13:00:00,166.43,166.43,166.37,166.42,2605.0,152.8386,152.8386,152.7835,152.8294,2605.0
2019-06-26 13:05:00,166.42,166.49,166.34,166.47,17000.0,152.8294,152.8937,152.756,152.8754,17000.0
2019-06-26 13:10:00,166.46,166.46,166.22,166.28,4216.0,152.8662,152.8662,152.6458,152.7009,4216.0
2019-06-26 13:15:00,166.25,166.4,166.22,166.3,5068.0,152.6733,152.8111,152.6458,152.7192,5068.0
2019-06-26 13:20:00,166.31,166.31,166.12,166.12,2400.0,152.7284,152.7284,152.5539,152.5539,2400.0
2019-06-26 13:25:00,166.12,166.27,166.07,166.27,5718.0,152.5539,152.6917,152.508,152.6917,5718.0
2019-06-26 13:30:00,166.23,166.32,166.17,166.32,6306.0,152.655,152.7376,152.5998,152.7376,6306.0
2019-06-26 13:35:00,166.32,166.32,166.19,166.27,4745.0,152.7376,152.7376,152.6182,152.6917,4745.0
2019-06-26 13:40:00,166.3,166.37,166.21,166.37,5134.0,152.7192,152.7835,152.6366,152.7835,5134.0
2019-06-26 13:45:00,166.37,166.37,166.12,166.19,7270.0,152.7835,152.7835,152.5539,152.6182,7270.0
2019-06-26 13:50:00,166.24,166.27,166.17,166.17,4191.0,152.6641,152.6917,152.5998,152.5998,4191.0
2019-06-26 13:55:00,166.24,166.44,166.24,166.43,9650.0,152.6641,152.8478,152.6641,152.8386,9650.0
2019-06-26 14:00:00,166.41,166.42,166.17,166.3,27672.0,152.8203,152.8294,152.5998,152.7192,27672.0
2019-06-26 14:05:00,166.28,166.3,166.14,166.15,5162.0,152.7009,152.7192,152.5723,152.5815,5162.0
2019-06-26 14:10:00,166.17,166.52,166.17,166.47,5949.0,152.5998,152.9213,152.5998,152.8754,5949.0
2019-06-26 14:15:00,166.5,166.51,166.19,166.25,31392.0,152.9029,152.9121,152.6182,152.6733,31392.0
2019-06-26 14:20:00,166.25,166.27,166.11,166.12,5726.0,152.6733,152.6917,152.5447,152.5539,5726.0
2019-06-26 14:25:00,166.12,166.18,165.99,166.18,8475.0,152.5539,152.609,152.4345,152.609,8475.0
2019-06-26 14:30:00,166.2,166.36,166.17,166.26,7814.0,152.6274,152.7743,152.5998,152.6825,7814.0
2019-06-26 14:35:00,166.23,166.35,166.2,166.29,7443.0,152.655,152.7652,152.6274,152.7101,7443.0
2019-06-26 14:40:00,166.3,166.39,166.21,166.25,14286.0,152.7192,152.8019,152.6366,152.6733,14286.0
2019-06-26 14:45:00,166.25,166.38,166.21,166.25,31524.0,152.6733,152.7927,152.6366,152.6733,31524.0
2019-06-26 14:50:00,166.24,166.33,166.1,166.1,6010.0,152.6641,152.7468,152.5356,152.5356,6010.0
2019-06-26 14:55:00,166.17,166.33,166.16,166.23,9573.0,152.5998,152.7468,152.5907,152.655,9573.0
2019-06-26 15:00:00,166.28,166.4,166.23,166.31,11317.0,152.7009,152.8111,152.655,152.7284,11317.0
2019-06-26 15:05:00,166.34,166.39,166.21,166.33,12622.0,152.756,152.8019,152.6366,152.7468,12622.0
2019-06-26 15:10:00,166.27,166.36,166.2,166.31,11148.0,152.6917,152.7743,152.6274,152.7284,11148.0
2019-06-26 15:15:00,166.3,166.38,166.19,166.24,19027.0,152.7192,152.7927,152.6182,152.6641,19027.0
2019-06-26 15:20:00,166.22,166.32,166.18,166.27,12098.0,152.6458,152.7376,152.609,152.6917,12098.0
2019-06-26 15:25:00,166.28,166.33,166.08,166.08,10929.0,152.7009,152.7468,152.5172,152.5172,10929.0
2019-06-26 15:30:00,166.06,166.33,166.05,166.15,14065.0,152.4988,152.7468,152.4896,152.5815,14065.0
2019-06-26 15:35:00,166.15,166.25,166.13,166.19,16162.0,152.5815,152.6733,152.5631,152.6182,16162.0
2019-06-26 15:40:00,166.16,166.33,166.03,166.17,36809.0,152.5907,152.7468,152.4713,152.5998,36809.0
2019-06-26 15:45:00,166.15,166.3,166.1,166.29,27664.0,152.5815,152.7192,152.5356,152.7101,27664.0
2019-06-26 15:50:00,166.31,166.42,166.1,166.1,47755.0,152.7284,152.8294,152.5356,152.5356,47755.0
2019-06-26 15:55:00,166.12,166.23,165.96,166.12,82581.0,152.5539,152.655,152.407,152.5539,82581.0
2019-06-27 09:30:00,165.23,165.38,164.36,165.15,56866.0,152.4363,152.5747,151.6336,152.3625,56866.0
2019-06-27 09:35:00,165.03,165.29,164.73,164.84,20109.0,152.2518,152.4916,151.975,152.0765,20109.0
2019-06-27 09:40:00,164.94,165.47,164.89,165.08,27820.0,152.1687,152.6577,152.1226,152.2979,27820.0
2019-06-27 09:45:00,165.14,165.27,164.82,165.27,18981.0,152.3533,152.4732,152.058,152.4732,18981.0
2019-06-27 09:50:00,165.27,165.39,164.84,165.0,19798.0,152.4732,152.5839,152.0765,152.2241,19798.0
2019-06-27 09:55:00,164.97,165.0,164.72,164.85,44998.0,152.1964,152.2241,151.9658,152.0857,44998.0
2019-06-27 10:00:00,164.93,164.93,164.44,164.58,24383.0,152.1595,152.1595,151.7075,151.8366,24383.0
2019-06-27 10:05:00,164.59,164.63,164.01,164.11,16163.0,151.8458,151.8827,151.3107,151.403,16163.0
2019-06-27 10:10:00,164.11,164.11,163.7,164.08,11747.0,151.403,151.403,151.0248,151.3753,11747.0
2019-06-27 10:15:00,164.11,164.91,164.08,164.64,57576.0,151.403,152.1411,151.3753,151.892,57576.0
2019-06-27 10:20:00,164.58,164.88,164.58,164.87,12882.0,151.8366,152.1134,151.8366,152.1042,12882.0
2019-06-27 10:25:00,164.84,164.88,164.5,164.65,18244.0,152.0765,152.1134,151.7628,151.9012,18244.0
2019-06-27 10:30:00,164.64,164.86,164.58,164.67,4509.0,151.892,152.0949,151.8366,151.9196,4509.0
2019-06-27 10:35:00,164.66,164.66,164.48,164.55,8924.0,151.9104,151.9104,151.7444,151.8089,8924.0
2019-06-27 10:40:00,164.55,164.66,164.53,164.6,12119.0,151.8089,151.9104,151.7905,151.8551,12119.0
2019-06-27 10:45:00,164.61,164.78,164.53,164.64,12574.0,151.8643,152.0211,151.7905,151.892,12574.0
2019-06-27 10:50:00,164.64,164.83,164.53,164.58,11061.0,151.892,152.0673,151.7905,151.8366,11061.0
2019-06-27 10:55:00,164.61,164.67,164.5,164.59,12715.0,151.8643,151.9196,151.7628,151.8458,12715.0
2019-06-27 11:00:00,164.56,164.69,164.41,164.6,15020.0,151.8182,151.9381,151.6798,151.8551,15020.0
2019-06-27 11:05:00,164.62,164.65,164.56,164.6,21721.0,151.8735,151.9012,151.8182,151.8551,21721.0
2019-06-27 11:10:00,164.63,164.67,164.49,164.56,26475.0,151.8827,151.9196,151.7536,151.8182,26475.0
2019-06-27 11:15:00,164.58,164.62,164.37,164.54,51142.0,151.8366,151.8735,151.6429,151.7997,51142.0
2019-06-27 11:20:00,164.56,164.68,164.49,164.62,27846.0,151.8182,151.9289,151.7536,151.8735,27846.0
2019-06-27 11:25:00,164.55,164.74,164.51,164.55,28321.0,151.8089,151.9842,151.772,151.8089,28321.0
2019-06-27 11:30:00,164.56,164.64,164.56,164.56,28716.0,151.8182,151.892,151.8182,151.8182,28716.0
2019-06-27 11:35:00,164.56,164.86,164.55,164.83,17586.0,151.8182,152.0949,151.8089,152.0673,17586.0
2019-06-27 11:40:00,164.82,164.94,164.77,164.92,7433.0,152.058,152.1687,152.0119,152.1503,7433.0
2019-06-27 11:45:00,164.95,164.95,164.75,164.88,4810.0,152.178,152.178,151.9935,152.1134,4810.0
2019-06-27 11:50:00,164.89,165.06,164.61,165.06,46725.0,152.1226,152.2794,151.8643,152.2794,46725.0
2019-06-27 11:55:00,165.01,165.01,164.79,164.91,8671.0,152.2333,152.2333,152.0304,152.1411,8671.0
2019-06-27 12:00:00,164.92,165.0,164.86,165.0,7605.0,152.1503,152.2241,152.0949,152.2241,7605.0
2019-06-27 12:05:00,165.0,165.17,164.99,165.1,7507.0,152.2241,152.3809,152.2149,152.3164,7507.0
2019-06-27 12:10:00,165.18,165.23,164.93,165.12,26512.0,152.3902,152.4363,152.1595,152.3348,26512.0
2019-06-27 12:15:00,165.06,165.16,164.95,165.08,23176.0,152.2794,152.3717,152.178,152.2979,23176.0
2019-06-27 12:20:00,165.11,165.19,165.06,165.15,17754.0,152.3256,152.3994,152.2794,152.3625,17754.0
2019-06-27 12:25:00,165.17,165.2,165.01,165.02,8021.0,152.3809,152.4086,152.2333,152.2425,8021.0
2019-06-27 12:30:00,165.0,165.12,164.96,165.03,7777.0,152.2241,152.3348,152.1872,152.2518,7777.0
2019-06-27 12:35:00,165.06,165.06,164.94,164.97,6628.0,152.2794,152.2794,152.1687,152.1964,6628.0
2019-06-27 12:40:00,164.97,165.01,164.73,164.76,8396.0,152.1964,152.2333,151.975,152.0027,8396.0
2019-06-27 12:45:00,164.8,164.96,164.79,164.83,5572.0,152.0396,152.1872,152.0304,152.0673,5572.0
2019-06-27 12:50:00,164.88,164.97,164.75,164.84,5370.0,152.1134,152.1964,151.9935,152.0765,5370.0
2019-06-27 12:55:00,164.89,165.05,164.86,165.02,7889.0,152.1226,152.2702,152.0949,152.2425,7889.0
2019-06-27 13:00:00,165.03,165.17,164.97,165.09,38590.0,152.2518,152.3809,152.1964,152.3071,38590.0
2019-06-27 13:05:00,165.08,165.23,165.05,165.1,14258.0,152.2979,152.4363,152.2702,152.3164,14258.0
2019-06-27 13:10:00,165.14,165.17,165.07,165.1,24130.0,152.3533,152.3809,152.2887,152.3164,24130.0
2019-06-27 13:15:00,165.1,165.17,165.02,165.12,20873.0,152.3164,152.3809,152.2425,152.3348,20873.0
2019-06-27 13:20:00,165.15,165.31,165.1,165.13,6442.0,152.3625,152.5101,152.3164,152.344,6442.0
2019-06-27 13:25:00,165.18,165.21,165.11,165.11,2704.0,152.3902,152.4178,152.3256,152.3256,2704.0
2019-06-27 13:30:00,165.13,165.19,165.11,165.19,2900.0,152.344,152.3994,152.3256,152.3994,2900.0
2019-06-27 13:35:00,165.15,165.15,164.99,165.0,4176.0,152.3625,152.3625,152.2149,152.2241,4176.0
2019-06-27 13:40:00,165.0,165.22,164.98,165.17,7307.0,152.2241,152.4271,152.2056,152.3809,7307.0
2019-06-27 13:45:00,165.14,165.25,165.09,165.2,2387.0,152.3533,152.4547,152.3071,152.4086,2387.0
2019-06-27 13:50:00,165.27,165.29,165.11,165.11,7867.0,152.4732,152.4916,152.3256,152.3256,7867.0
2019-06-27 13:55:00,165.1,165.15,164.99,165.03,4402.0,152.3164,152.3625,152.2149,152.2518,4402.0
2019-06-27 14:00:00,165.03,165.15,164.98,165.11,5195.0,152.2518,152.3625,152.2056,152.3256,5195.0
2019-06-27 14:05:00,165.13,165.23,165.11,165.2,4672.0,152.344,152.4363,152.3256,152.4086,4672.0
2019-06-27 14:10:00,165.2,165.23,164.98,164.98,5796.0,152.4086,152.4363,152.2056,152.2056,5796.0
2019-06-27 14:15:00,164.95,164.98,164.86,164.95,8349.0,152.178,152.2056,152.0949,152.178,8349.0
2019-06-27 14:20:00,164.97,165.14,164.92,165.14,5652.0,152.1964,152.3533,152.1503,152.3533,5652.0
2019-06-27 14:25:00,165.13,165.13,164.97,165.04,6554.0,152.344,152.344,152.1964,152.261,6554.0
2019-06-27 14:30:00,165.04,165.15,165.0,165.0,2877.0,152.261,152.3625,152.2241,152.2241,2877.0
2019-06-27 14:35:00,165.02,165.08,164.94,164.94,3724.0,152.2425,152.2979,152.1687,152.1687,3724.0
2019-06-27 14:40:00,164.95,165.05,164.95,165.01,6602.0,152.178,152.2702,152.178,152.2333,6602.0
2019-06-27 14:45:00,165.0,165.1,164.96,165.1,18043.0,152.2241,152.3164,152.1872,152.3164,18043.0
2019-06-27 14:50:00,165.09,165.2,165.02,165.04,5692.0,152.3071,152.4086,152.2425,152.261,5692.0
2019-06-27 14:55:00,165.06,165.1,164.92,164.99,17071.0,152.2794,152.3164,152.1503,152.2149,17071.0
2019-06-27 15:00:00,165.0,165.12,164.89,164.94,9178.0,152.2241,152.3348,152.1226,152.1687,9178.0
2019-06-27 15:05:00,164.93,164.99,164.87,164.99,8460.0,152.1595,152.2149,152.1042,152.2149,8460.0
2019-06-27 15:10:00,164.96,165.04,164.89,165.02,10942.0,152.1872,152.261,152.1226,152.2425,10942.0
2019-06-27 15:15:00,164.97,165.01,164.9,164.96,6129.0,152.1964,152.2333,152.1318,152.1872,6129.0
2019-06-27 15:20:00,164.96,164.97,164.9,164.97,6750.0,152.1872,152.1964,152.1318,152.1964,6750.0
2019-06-27 15:25:00,164.97,165.0,164.9,164.94,9694.0,152.1964,152.2241,152.1318,152.1687,9694.0
2019-06-27 15:30:00,164.91,164.94,164.71,164.87,35957.0,152.1411,152.1687,151.9565,152.1042,35957.0
2019-06-27 15:35:00,164.85,164.97,164.82,164.94,48039.0,152.0857,152.1964,152.058,152.1687,48039.0
2019-06-27 15:40:00,164.92,164.95,164.85,164.86,32898.0,152.1503,152.178,152.0857,152.0949,32898.0
2019-06-27 15:45:00,164.86,164.97,164.78,164.85,26205.0,152.0949,152.1964,152.0211,152.0857,26205.0
2019-06-27 15:50:00,164.82,164.9,164.77,164.78,45995.0,152.058,152.1318,152.0119,152.0211,45995.0
2019-06-27 15:55:00,164.82,165.17,164.78,164.83,122543.0,152.058,152.3809,152.0211,152.0673,122543.0
2019-06-28 09:30:00,164.83,166.38,164.83,166.25,43955.0,152.0673,153.4972,152.0673,153.3773,43955.0
2019-06-28 09:35:00,166.19,166.81,166.19,166.56,27915.0,153.322,153.8939,153.322,153.6633,27915.0
2019-06-28 09:40:00,166.56,166.82,166.56,166.72,19695.0,153.6633,153.9032,153.6633,153.8109,19695.0
2019-06-28 09:45:00,166.75,166.95,166.31,166.31,27038.0,153.8386,154.0231,153.4327,153.4327,27038.0
2019-06-28 09:50:00,166.24,166.45,165.82,166.25,22425.0,153.3681,153.5618,152.9806,153.3773,22425.0
2019-06-28 09:55:00,166.19,166.46,166.05,166.38,47784.0,153.322,153.571,153.1928,153.4972,47784.0
2019-06-28 10:00:00,166.39,166.5,166.1,166.37,8894.0,153.5065,153.6079,153.2389,153.488,8894.0
2019-06-28 10:05:00,166.41,166.53,166.3,166.43,16557.0,153.5249,153.6356,153.4234,153.5434,16557.0
2019-06-28 10:10:00,166.44,166.61,166.33,166.58,12889.0,153.5526,153.7094,153.4511,153.6818,12889.0
2019-06-28 10:15:00,166.57,166.57,166.46,166.54,5604.0,153.6725,153.6725,153.571,153.6449,5604.0
2019-06-28 10:20:00,166.51,166.55,166.3,166.46,11722.0,153.6172,153.6541,153.4234,153.571,11722.0
2019-06-28 10:25:00,166.53,166.61,166.45,166.46,7932.0,153.6356,153.7094,153.5618,153.571,7932.0
2019-06-28 10:30:00,166.47,166.72,166.46,166.56,22703.0,153.5803,153.8109,153.571,153.6633,22703.0
2019-06-28 10:35:00,166.6,166.72,166.47,166.47,11145.0,153.7002,153.8109,153.5803,153.5803,11145.0
2019-06-28 10:40:00,166.46,166.55,166.44,166.5,11720.0,153.571,153.6541,153.5526,153.6079,11720.0
2019-06-28 10:45:00,166.51,166.52,166.44,166.46,21689.0,153.6172,153.6264,153.5526,153.571,21689.0
2019-06-28 10:50:00,166.48,166.73,166.42,166.53,49915.0,153.5895,153.8201,153.5341,153.6356,49915.0
2019-06-28 10:55:00,166.49,166.78,166.47,166.63,18516.0,153.5987,153.8663,153.5803,153.7279,18516.0
2019-06-28 11:00:00,166.61,166.65,166.49,166.61,19725.0,153.7094,153.7463,153.5987,153.7094,19725.0
2019-06-28 11:05:00,166.62,166.87,166.59,166.78,13246.0,153.7187,153.9493,153.691,153.8663,13246.0
2019-06-28 11:10:00,166.78,166.78,166.58,166.59,15975.0,153.8663,153.8663,153.6818,153.691,15975.0
2019-06-28 11:15:00,166.63,166.72,166.53,166.71,9193.0,153.7279,153.8109,153.6356,153.8017,9193.0
2019-06-28 11:20:00,166.68,166.74,166.67,166.69,16658.0,153.774,153.8294,153.7648,153.7832,16658.0
2019-06-28 11:25:00,166.69,166.77,166.61,166.7,23088.0,153.7832,153.857,153.7094,153.7925,23088.0
2019-06-28 11:30:00,166.67,166.82,166.64,166.77,17572.0,153.7648,153.9032,153.7371,153.857,17572.0
2019-06-28 11:35:00,166.73,166.81,166.66,166.66,11110.0,153.8201,153.8939,153.7556,153.7556,11110.0
2019-06-28 11:40:00,166.7,166.79,166.64,166.75,20231.0,153.7925,153.8755,153.7371,153.8386,20231.0
2019-06-28 11:45:00,166.76,166.8,166.7,166.72,8990.0,153.8478,153.8847,153.7925,153.8109,8990.0
2019-06-28 11:50:00,166.76,166.83,166.73,166.83,11747.0,153.8478,153.9124,153.8201,153.9124,11747.0
2019-06-28 11:55:00,166.83,166.96,166.79,166.83,15109.0,153.9124,154.0323,153.8755,153.9124,15109.0
2019-06-28 12:00:00,166.82,167.06,166.42,166.89,81721.0,153.9032,154.1246,153.5341,153.9678,81721.0
2019-06-28 12:05:00,166.89,166.93,166.39,166.51,25822.0,153.9678,154.0047,153.5065,153.6172,25822.0
2019-06-28 12:10:00,166.52,166.58,165.56,165.58,69501.0,153.6264,153.6818,152.7407,152.7592,69501.0
2019-06-28 12:15:00,165.58,165.67,164.99,165.35,61714.0,152.7592,152.8422,152.2149,152.547,61714.0
2019-06-28 12:20:00,165.35,166.16,165.22,166.14,64973.0,152.547,153.2943,152.4271,153.2758,64973.0
2019-06-28 12:25:00,166.09,166.3,166.0,166.11,19468.0,153.2297,153.4234,153.1467,153.2481,19468.0
2019-06-28 12:30:00,166.16,166.39,166.08,166.21,25614.0,153.2943,153.5065,153.2205,153.3404,25614.0
2019-06-28 12:35:00,166.21,166.38,165.97,166.28,20966.0,153.3404,153.4972,153.119,153.405,20966.0
2019-06-28 12:40:00,166.28,166.28,165.95,166.12,30681.0,153.405,153.405,153.1005,153.2574,30681.0
2019-06-28 12:45:00,166.09,166.12,165.67,165.89,32303.0,153.2297,153.2574,152.8422,153.0452,32303.0
2019-06-28 12:50:00,165.89,166.03,165.74,165.86,29973.0,153.0452,153.1743,152.9068,153.0175,29973.0
2019-06-28 12:55:00,165.88,166.08,165.86,166.03,18948.0,153.036,153.2205,153.0175,153.1743,18948.0
2019-06-28 13:00:00,166.06,166.06,165.77,165.77,13677.0,153.202,153.202,152.9345,152.9345,13677.0
2019-06-28 13:05:00,165.76,165.77,165.29,165.54,24354.0,152.9252,152.9345,152.4916,152.7223,24354.0
2019-06-28 13:10:00,165.58,165.75,165.42,165.69,39903.0,152.7592,152.916,152.6116,152.8607,39903.0
2019-06-28 13:15:00,165.74,166.23,165.59,165.73,30725.0,152.9068,153.3589,152.7684,152.8976,30725.0
2019-06-28 13:20:00,165.68,165.95,165.65,165.92,7418.0,152.8514,153.1005,152.8238,153.0729,7418.0
2019-06-28 13:25:00,165.95,166.27,165.79,166.14,29662.0,153.1005,153.3958,152.9529,153.2758,29662.0
2019-06-28 13:30:00,166.11,166.27,166.06,166.17,28416.0,153.2481,153.3958,153.202,153.3035,28416.0
2019-06-28 13:35:00,166.2,166.23,165.93,165.97,12757.0,153.3312,153.3589,153.0821,153.119,12757.0
2019-06-28 13:40:00,165.95,166.15,165.95,166.08,6937.0,153.1005,153.2851,153.1005,153.2205,6937.0
2019-06-28 13:45:00,166.04,166.13,166.0,166.12,20079.0,153.1836,153.2666,153.1467,153.2574,20079.0
2019-06-28 13:50:00,166.1,166.27,166.09,166.26,8133.0,153.2389,153.3958,153.2297,153.3865,8133.0
2019-06-28 13:55:00,166.26,166.26,166.12,166.15,6369.0,153.3865,153.3865,153.2574,153.2851,6369.0
2019-06-28 14:00:00,166.14,166.29,166.06,166.28,12510.0,153.2758,153.4142,153.202,153.405,12510.0
2019-06-28 14:05:00,166.25,166.44,166.23,166.43,15105.0,153.3773,153.5526,153.3589,153.5434,15105.0
2019-06-28 14:10:00,166.4,166.5,166.34,166.37,9245.0,153.5157,153.6079,153.4603,153.488,9245.0
2019-06-28 14:15:00,166.4,166.42,166.29,166.37,9543.0,153.5157,153.5341,153.4142,153.488,9543.0
2019-06-28 14:20:00,166.4,166.43,166.2,166.2,14267.0,153.5157,153.5434,153.3312,153.3312,14267.0
2019-06-28 14:25:00,166.23,166.32,166.22,166.28,9008.0,153.3589,153.4419,153.3496,153.405,9008.0
2019-06-28 14:30:00,166.28,166.4,166.21,166.29,12967.0,153.405,153.5157,153.3404,153.4142,12967.0
2019-06-28 14:35:00,166.3,166.37,166.25,166.37,16722.0,153.4234,153.488,153.3773,153.488,16722.0
2019-06-28 14:40:00,166.38,166.39,166.28,166.31,15778.0,153.4972,153.5065,153.405,153.4327,15778.0
2019-06-28 14:45:00,166.31,166.35,166.29,166.29,9916.0,153.4327,153.4696,153.4142,153.4142,9916.0
2019-06-28 14:50:00,166.32,166.33,166.15,166.22,20830.0,153.4419,153.4511,153.2851,153.3496,20830.0
2019-06-28 14:55:00,166.22,166.27,166.1,166.12,22137.0,153.3496,153.3958,153.2389,153.2574,22137.0
2019-06-28 15:00:00,166.09,166.17,166.04,166.09,46038.0,153.2297,153.3035,153.1836,153.2297,46038.0
2019-06-28 15:05:00,166.09,166.09,165.91,165.95,17466.0,153.2297,153.2297,153.0636,153.1005,17466.0
2019-06-28 15:10:00,165.93,166.13,165.87,166.03,24099.0,153.0821,153.2666,153.0267,153.1743,24099.0
2019-06-28 15:15:00,166.03,166.08,165.99,166.06,16080.0,153.1743,153.2205,153.1374,153.202,16080.0
2019-06-28 15:20:00,166.06,166.14,166.02,166.06,22876.0,153.202,153.2758,153.1651,153.202,22876.0
2019-06-28 15:25:00,166.06,166.19,166.02,166.13,27465.0,153.202,153.322,153.1651,153.2666,27465.0
2019-06-28 15:30:00,166.13,166.5,166.12,166.38,29585.0,153.2666,153.6079,153.2574,153.4972,29585.0
2019-06-28 15:35:00,166.38,166.46,166.16,166.43,71765.0,153.4972,153.571,153.2943,153.5434,71765.0
2019-06-28 15:40:00,166.45,166.45,166.28,166.28,29071.0,153.5618,153.5618,153.405,153.405,29071.0
2019-06-28 15:45:00,166.27,166.44,166.21,166.4,34133.0,153.3958,153.5526,153.3404,153.5157,34133.0
2019-06-28 15:50:00,166.4,166.43,165.93,165.96,104673.0,153.5157,153.5434,153.0821,153.1098,104673.0
2019-06-28 15:55:00,165.95,166.33,165.46,165.72,264670.0,153.1005,153.4511,152.6485,152.8883,264670.0
2019-07-01 09:30:00,168.3,168.87,166.77,167.02,78940.0,155.2686,155.7944,153.857,154.0877,78940.0
2019-07-01 09:35:00,167.67,167.68,166.41,166.41,31720.0,154.6874,154.6966,153.5249,153.5249,31720.0
2019-07-01 09:40:00,166.4,166.86,165.82,165.83,52305.0,153.5157,153.9401,152.9806,152.9898,52305.0
2019-07-01 09:45:00,165.82,165.83,163.36,164.0,103179.0,152.9806,152.9898,150.7111,151.3015,103179.0
2019-07-01 09:50:00,164.13,164.98,164.13,164.73,48907.0,151.4215,152.2056,151.4215,151.975,48907.0
2019-07-01 09:55:00,164.64,164.84,164.17,164.17,28104.0,151.892,152.0765,151.4584,151.4584,28104.0
2019-07-01 10:00:00,164.24,165.93,164.24,165.52,68735.0,151.5229,153.0821,151.5229,152.7038,68735.0
2019-07-01 10:05:00,165.45,165.67,165.01,165.16,29078.0,152.6393,152.8422,152.2333,152.3717,29078.0
2019-07-01 10:10:00,165.15,165.19,164.88,164.98,20928.0,152.3625,152.3994,152.1134,152.2056,20928.0
2019-07-01 10:15:00,164.9,165.21,164.62,164.66,27493.0,152.1318,152.4178,151.8735,151.9104,27493.0
2019-07-01 10:20:00,164.71,165.1,164.13,164.13,29481.0,151.9565,152.3164,151.4215,151.4215,29481.0
2019-07-01 10:25:00,164.37,164.87,164.37,164.71,9386.0,151.6429,152.1042,151.6429,151.9565,9386.0
2019-07-01 10:30:00,164.67,164.72,163.85,164.26,39105.0,151.9196,151.9658,151.1631,151.5414,39105.0
2019-07-01 10:35:00,164.26,164.33,163.96,164.2,24793.0,151.5414,151.606,151.2646,151.486,24793.0
2019-07-01 10:40:00,164.35,164.6,164.07,164.39,17528.0,151.6244,151.8551,151.3661,151.6613,17528.0
2019-07-01 10:45:00,164.47,164.56,164.14,164.18,10310.0,151.7351,151.8182,151.4307,151.4676,10310.0
2019-07-01 10:50:00,164.11,164.35,163.8,164.27,21062.0,151.403,151.6244,151.117,151.5506,21062.0
2019-07-01 10:55:00,164.26,164.59,164.08,164.3,9148.0,151.5414,151.8458,151.3753,151.5783,9148.0
2019-07-01 11:00:00,164.3,164.52,164.12,164.2,10228.0,151.5783,151.7813,151.4122,151.486,10228.0
2019-07-01 11:05:00,164.11,164.18,163.92,164.07,11404.0,151.403,151.4676,151.2277,151.3661,11404.0
2019-07-01 11:10:00,164.04,164.04,163.41,163.45,20095.0,151.3384,151.3384,150.7572,150.7941,20095.0
2019-07-01 11:15:00,163.45,163.51,163.28,163.51,24508.0,150.7941,150.8495,150.6373,150.8495,24508.0
2019-07-01 11:20:00,163.52,163.76,163.47,163.54,17583.0,150.8587,151.0801,150.8126,150.8771,17583.0
2019-07-01 11:25:00,163.53,163.59,163.43,163.49,11809.0,150.8679,150.9233,150.7757,150.831,11809.0
2019-07-01 11:30:00,163.49,164.07,163.44,163.91,25975.0,150.831,151.3661,150.7849,151.2185,25975.0
2019-07-01 11:35:00,163.92,164.24,163.9,164.13,15564.0,151.2277,151.5229,151.2093,151.4215,15564.0
2019-07-01 11:40:00,164.13,164.13,163.64,163.7,14865.0,151.4215,151.4215,150.9694,151.0248,14865.0
2019-07-01 11:45:00,163.67,163.92,163.6,163.67,13153.0,150.9971,151.2277,150.9325,150.9971,13153.0
2019-07-01 11:50:00,163.67,164.05,163.67,163.87,9600.0,150.9971,151.3477,150.9971,151.1816,9600.0
2019-07-01 11:55:00,163.85,164.0,163.84,163.87,7753.0,151.1631,151.3015,151.1539,151.1816,7753.0
2019-07-01 12:00:00,163.91,164.07,163.77,163.97,16774.0,151.2185,151.3661,151.0893,151.2738,16774.0
2019-07-01 12:05:00,163.94,164.07,163.82,163.89,15348.0,151.2462,151.3661,151.1355,151.2,15348.0
2019-07-01 12:10:00,163.84,164.08,163.79,164.08,10622.0,151.1539,151.3753,151.1078,151.3753,10622.0
2019-07-01 12:15:00,164.13,164.14,163.9,163.92,10620.0,151.4215,151.4307,151.2093,151.2277,10620.0
2019-07-01 12:20:00,163.91,163.97,163.68,163.75,14988.0,151.2185,151.2738,151.0063,151.0709,14988.0
2019-07-01 12:25:00,163.75,163.85,163.62,163.67,18567.0,151.0709,151.1631,150.9509,150.9971,18567.0
2019-07-01 12:30:00,163.65,163.65,163.53,163.56,13412.0,150.9786,150.9786,150.8679,150.8956,13412.0
2019-07-01 12:35:00,163.56,163.65,163.29,163.54,28363.0,150.8956,150.9786,150.6465,150.8771,28363.0
2019-07-01 12:40:00,163.57,163.59,163.49,163.53,7856.0,150.9048,150.9233,150.831,150.8679,7856.0
2019-07-01 12:45:00,163.57,163.74,163.57,163.68,11761.0,150.9048,151.0617,150.9048,151.0063,11761.0
2019-07-01 12:50:00,163.7,163.71,163.56,163.59,4548.0,151.0248,151.034,150.8956,150.9233,4548.0
2019-07-01 12:55:00,163.54,163.55,163.41,163.44,12215.0,150.8771,150.8864,150.7572,150.7849,12215.0
2019-07-01 13:00:00,163.48,163.61,163.41,163.48,6327.0,150.8218,150.9417,150.7572,150.8218,6327.0
2019-07-01 13:05:00,163.55,163.92,163.52,163.79,10089.0,150.8864,151.2277,150.8587,151.1078,10089.0
2019-07-01 13:10:00,163.76,163.77,163.52,163.56,18215.0,151.0801,151.0893,150.8587,150.8956,18215.0
2019-07-01 13:15:00,163.53,163.53,163.21,163.21,9196.0,150.8679,150.8679,150.5727,150.5727,9196.0
2019-07-01 13:20:00,163.24,163.27,163.0,163.06,12734.0,150.6004,150.628,150.379,150.4343,12734.0
2019-07-01 13:25:00,163.09,163.25,163.07,163.25,5534.0,150.462,150.6096,150.4435,150.6096,5534.0
2019-07-01 13:30:00,163.25,163.37,163.16,163.23,10046.0,150.6096,150.7203,150.5266,150.5911,10046.0
2019-07-01 13:35:00,163.31,163.45,163.22,163.25,7808.0,150.665,150.7941,150.5819,150.6096,7808.0
2019-07-01 13:40:00,163.29,163.34,163.14,163.21,8894.0,150.6465,150.6926,150.5081,150.5727,8894.0
2019-07-01 13:45:00,163.17,163.4,163.17,163.28,7770.0,150.5358,150.748,150.5358,150.6373,7770.0
2019-07-01 13:50:00,163.25,163.25,163.01,163.17,13767.0,150.6096,150.6096,150.3882,150.5358,13767.0
2019-07-01 13:55:00,163.15,163.38,163.15,163.3,7602.0,150.5173,150.7295,150.5173,150.6557,7602.0
2019-07-01 14:00:00,163.29,163.34,163.08,163.14,10237.0,150.6465,150.6926,150.4528,150.5081,10237.0
2019-07-01 14:05:00,163.13,163.22,162.99,162.99,7712.0,150.4989,150.5819,150.3697,150.3697,7712.0
2019-07-01 14:10:00,163.0,163.26,162.95,163.26,21165.0,150.379,150.6188,150.3328,150.6188,21165.0
2019-07-01 14:15:00,163.28,163.38,163.12,163.13,11816.0,150.6373,150.7295,150.4897,150.4989,11816.0
2019-07-01 14:20:00,163.19,163.43,163.18,163.18,11522.0,150.5542,150.7757,150.545,150.545,11522.0
2019-07-01 14:25:00,163.18,163.38,163.17,163.27,14474.0,150.545,150.7295,150.5358,150.628,14474.0
2019-07-01 14:30:00,163.31,163.59,163.28,163.56,7601.0,150.665,150.9233,150.6373,150.8956,7601.0
2019-07-01 14:35:00,163.59,163.83,163.5,163.73,16811.0,150.9233,151.1447,150.8402,151.0524,16811.0
2019-07-01 14:40:00,163.76,163.93,163.73,163.87,11191.0,151.0801,151.2369,151.0524,151.1816,11191.0
2019-07-01 14:45:00,163.86,163.91,163.69,163.69,18207.0,151.1724,151.2185,151.0155,151.0155,18207.0
2019-07-01 14:50:00,163.75,163.97,163.72,163.95,7857.0,151.0709,151.2738,151.0432,151.2554,7857.0
2019-07-01 14:55:00,163.98,164.0,163.85,163.94,9410.0,151.2831,151.3015,151.1631,151.2462,9410.0
2019-07-01 15:00:00,163.95,164.36,163.95,164.34,10980.0,151.2554,151.6336,151.2554,151.6152,10980.0
2019-07-01 15:05:00,164.31,164.47,164.31,164.39,12316.0,151.5875,151.7351,151.5875,151.6613,12316.0
2019-07-01 15:10:00,164.39,164.66,164.36,164.64,10200.0,151.6613,151.9104,151.6336,151.892,10200.0
2019-07-01 15:15:00,164.67,164.7,164.59,164.61,9663.0,151.9196,151.9473,151.8458,151.8643,9663.0
2019-07-01 15:20:00,164.63,164.93,164.61,164.89,13238.0,151.8827,152.1595,151.8643,152.1226,13238.0
2019-07-01 15:25:00,164.89,164.93,164.75,164.91,10518.0,152.1226,152.1595,151.9935,152.1411,10518.0
2019-07-01 15:30:00,164.92,165.04,164.9,164.99,23847.0,152.1503,152.261,152.1318,152.2149,23847.0
2019-07-01 15:35:00,164.99,165.3,164.94,165.27,18329.0,152.2149,152.5009,152.1687,152.4732,18329.0
2019-07-01 15:40:00,165.29,165.34,165.14,165.27,23683.0,152.4916,152.5378,152.3533,152.4732,23683.0
2019-07-01 15:45:00,165.27,165.35,165.09,165.23,28994.0,152.4732,152.547,152.3071,152.4363,28994.0
2019-07-01 15:50:00,165.23,165.38,165.11,165.31,36812.0,152.4363,152.5747,152.3256,152.5101,36812.0
2019-07-01 15:55:00,165.34,165.45,165.0,165.18,81462.0,152.5378,152.6393,152.2241,152.3902,81462.0
2019-07-02 09:30:00,165.43,165.43,164.55,164.71,21547.0,152.6208,152.6208,151.8089,151.9565,21547.0
2019-07-02 09:35:00,164.69,165.4,164.69,165.32,17005.0,151.9381,152.5931,151.9381,152.5193,17005.0
2019-07-02 09:40:00,165.32,165.54,165.17,165.34,4733.0,152.5193,152.7223,152.3809,152.5378,4733.0
2019-07-02 09:45:00,165.33,165.45,164.79,164.94,11370.0,152.5285,152.6393,152.0304,152.1687,11370.0
2019-07-02 09:50:00,164.94,165.23,164.93,165.11,7789.0,152.1687,152.4363,152.1595,152.3256,7789.0
2019-07-02 09:55:00,165.15,165.41,164.8,164.8,14337.0,152.3625,152.6023,152.0396,152.0396,14337.0
2019-07-02 10:00:00,164.82,165.11,164.8,165.11,17699.0,152.058,152.3256,152.0396,152.3256,17699.0
2019-07-02 10:05:00,165.05,165.15,164.8,164.86,9450.0,152.2702,152.3625,152.0396,152.0949,9450.0
2019-07-02 10:10:00,164.86,165.2,164.86,165.12,5052.0,152.0949,152.4086,152.0949,152.3348,5052.0
2019-07-02 10:15:00,165.12,165.12,164.79,164.79,9074.0,152.3348,152.3348,152.0304,152.0304,9074.0
2019-07-02 10:20:00,164.74,164.93,164.72,164.87,8400.0,151.9842,152.1595,151.9658,152.1042,8400.0
2019-07-02 10:25:00,164.88,164.95,164.74,164.76,12316.0,152.1134,152.178,151.9842,152.0027,12316.0
2019-07-02 10:30:00,164.76,164.99,164.66,164.76,15195.0,152.0027,152.2149,151.9104,152.0027,15195.0
2019-07-02 10:35:00,164.76,164.85,164.67,164.81,16307.0,152.0027,152.0857,151.9196,152.0488,16307.0
2019-07-02 10:40:00,164.78,164.78,164.57,164.62,8822.0,152.0211,152.0211,151.8274,151.8735,8822.0
2019-07-02 10:45:00,164.61,164.83,164.6,164.6,27579.0,151.8643,152.0673,151.8551,151.8551,27579.0
2019-07-02 10:50:00,164.61,164.99,164.61,164.9,11486.0,151.8643,152.2149,151.8643,152.1318,11486.0
2019-07-02 10:55:00,164.89,164.9,164.76,164.83,5056.0,152.1226,152.1318,152.0027,152.0673,5056.0
2019-07-02 11:00:00,164.88,165.32,164.84,165.32,13498.0,152.1134,152.5193,152.0765,152.5193,13498.0
2019-07-02 11:05:00,165.3,165.67,165.23,165.52,19117.0,152.5009,152.8422,152.4363,152.7038,19117.0
2019-07-02 11:10:00,165.53,165.57,165.25,165.33,10720.0,152.7131,152.75,152.4547,152.5285,10720.0
2019-07-02 11:15:00,165.44,165.56,165.24,165.25,10661.0,152.63,152.7407,152.4455,152.4547,10661.0
2019-07-02 11:20:00,165.27,165.4,165.2,165.21,5042.0,152.4732,152.5931,152.4086,152.4178,5042.0
2019-07-02 11:25:00,165.24,165.38,164.97,165.21,25481.0,152.4455,152.5747,152.1964,152.4178,25481.0
2019-07-02 11:30:00,165.18,165.19,164.93,165.13,10596.0,152.3902,152.3994,152.1595,152.344,10596.0
2019-07-02 11:35:00,165.08,165.16,164.88,164.92,6926.0,152.2979,152.3717,152.1134,152.1503,6926.0
2019-07-02 11:40:00,164.87,165.18,164.82,165.07,5440.0,152.1042,152.3902,152.058,152.2887,5440.0
2019-07-02 11:45:00,165.03,165.22,164.96,165.13,11844.0,152.2518,152.4271,152.1872,152.344,11844.0
2019-07-02 11:50:00,165.12,165.13,164.96,165.1,7472.0,152.3348,152.344,152.1872,152.3164,7472.0
2019-07-02 11:55:00,165.12,165.17,165.04,165.15,3711.0,152.3348,152.3809,152.261,152.3625,3711.0
2019-07-02 12:00:00,165.14,165.14,164.99,164.99,6522.0,152.3533,152.3533,152.2149,152.2149,6522.0
2019-07-02 12:05:00,165.0,165.2,164.99,165.15,6613.0,152.2241,152.4086,152.2149,152.3625,6613.0
2019-07-02 12:10:00,165.16,165.2,165.07,165.07,6750.0,152.3717,152.4086,152.2887,152.2887,6750.0
2019-07-02 12:15:00,165.05,165.16,165.03,165.09,7980.0,152.2702,152.3717,152.2518,152.3071,7980.0
2019-07-02 12:20:00,165.11,165.16,165.02,165.09,3130.0,152.3256,152.3717,152.2425,152.3071,3130.0
2019-07-02 12:25:00,165.03,165.03,164.69,164.69,4488.0,152.2518,152.2518,151.9381,151.9381,4488.0
2019-07-02 12:30:00,164.72,164.85,164.58,164.64,6924.0,151.9658,152.0857,151.8366,151.892,6924.0
2019-07-02 12:35:00,164.64,164.73,164.54,164.73,8323.0,151.892,151.975,151.7997,151.975,8323.0
2019-07-02 12:40:00,164.72,164.72,164.42,164.43,6867.0,151.9658,151.9658,151.689,151.6982,6867.0
2019-07-02 12:45:00,164.44,164.47,164.18,164.25,10386.0,151.7075,151.7351,151.4676,151.5322,10386.0
2019-07-02 12:50:00,164.27,164.31,164.09,164.15,6301.0,151.5506,151.5875,151.3846,151.4399,6301.0
2019-07-02 12:55:00,164.15,164.41,164.14,164.37,7382.0,151.4399,151.6798,151.4307,151.6429,7382.0
2019-07-02 13:00:00,164.32,164.38,164.22,164.31,5306.0,151.5967,151.6521,151.5045,151.5875,5306.0
2019-07-02 13:05:00,164.34,164.5,164.34,164.44,3604.0,151.6152,151.7628,151.6152,151.7075,3604.0
2019-07-02 13:10:00,164.41,164.46,164.25,164.35,6298.0,151.6798,151.7259,151.5322,151.6244,6298.0
2019-07-02 13:15:00,164.36,164.44,164.34,164.44,4560.0,151.6336,151.7075,151.6152,151.7075,4560.0
2019-07-02 13:20:00,164.42,164.58,164.42,164.53,3010.0,151.689,151.8366,151.689,151.7905,3010.0
2019-07-02 13:25:00,164.58,164.58,164.41,164.41,3404.0,151.8366,151.8366,151.6798,151.6798,3404.0
2019-07-02 13:30:00,164.37,164.46,164.32,164.46,3849.0,151.6429,151.7259,151.5967,151.7259,3849.0
2019-07-02 13:35:00,164.45,164.48,164.4,164.43,3907.0,151.7167,151.7444,151.6706,151.6982,3907.0
2019-07-02 13:40:00,164.38,164.46,164.32,164.39,6601.0,151.6521,151.7259,151.5967,151.6613,6601.0
2019-07-02 13:45:00,164.4,164.51,164.4,164.51,4523.0,151.6706,151.772,151.6706,151.772,4523.0
2019-07-02 13:50:00,164.53,164.67,164.53,164.6,4244.0,151.7905,151.9196,151.7905,151.8551,4244.0
2019-07-02 13:55:00,164.57,164.59,164.5,164.55,5310.0,151.8274,151.8458,151.7628,151.8089,5310.0
2019-07-02 14:00:00,164.55,164.65,164.42,164.64,4312.0,151.8089,151.9012,151.689,151.892,4312.0
2019-07-02 14:05:00,164.62,164.62,164.42,164.55,3863.0,151.8735,151.8735,151.689,151.8089,3863.0
2019-07-02 14:10:00,164.61,164.68,164.57,164.62,3645.0,151.8643,151.9289,151.8274,151.8735,3645.0
2019-07-02 14:15:00,164.58,164.68,164.58,164.62,3313.0,151.8366,151.9289,151.8366,151.8735,3313.0
2019-07-02 14:20:00,164.58,164.6,164.47,164.5,4697.0,151.8366,151.8551,151.7351,151.7628,4697.0
2019-07-02 14:25:00,164.48,164.56,164.46,164.46,4932.0,151.7444,151.8182,151.7259,151.7259,4932.0
2019-07-02 14:30:00,164.48,164.54,164.33,164.43,6606.0,151.7444,151.7997,151.606,151.6982,6606.0
2019-07-02 14:35:00,164.45,164.46,164.34,164.34,4002.0,151.7167,151.7259,151.6152,151.6152,4002.0
2019-07-02 14:40:00,164.36,164.59,164.36,164.57,4101.0,151.6336,151.8458,151.6336,151.8274,4101.0
2019-07-02 14:45:00,164.61,164.63,164.51,164.53,3289.0,151.8643,151.8827,151.772,151.7905,3289.0
2019-07-02 14:50:00,164.55,164.68,164.5,164.5,9662.0,151.8089,151.9289,151.7628,151.7628,9662.0
2019-07-02 14:55:00,164.44,164.5,164.37,164.43,9236.0,151.7075,151.7628,151.6429,151.6982,9236.0
2019-07-02 15:00:00,164.48,164.71,164.47,164.66,9033.0,151.7444,151.9565,151.7351,151.9104,9033.0
2019-07-02 15:05:00,164.75,164.78,164.65,164.72,8654.0,151.9935,152.0211,151.9012,151.9658,8654.0
2019-07-02 15:10:00,164.72,164.86,164.54,164.59,9057.0,151.9658,152.0949,151.7997,151.8458,9057.0
2019-07-02 15:15:00,164.62,164.78,164.62,164.63,7502.0,151.8735,152.0211,151.8735,151.8827,7502.0
2019-07-02 15:20:00,164.66,164.68,164.6,164.64,6546.0,151.9104,151.9289,151.8551,151.892,6546.0
2019-07-02 15:25:00,164.66,164.71,164.6,164.61,8288.0,151.9104,151.9565,151.8551,151.8643,8288.0
2019-07-02 15:30:00,164.61,164.98,164.61,164.93,10314.0,151.8643,152.2056,151.8643,152.1595,10314.0
2019-07-02 15:35:00,164.95,165.02,164.89,164.95,6441.0,152.178,152.2425,152.1226,152.178,6441.0
2019-07-02 15:40:00,164.99,165.09,164.91,164.91,7262.0,152.2149,152.3071,152.1411,152.1411,7262.0
2019-07-02 15:45:00,164.89,165.03,164.82,164.82,13849.0,152.1226,152.2518,152.058,152.058,13849.0
2019-07-02 15:50:00,164.83,164.94,164.81,164.94,23781.0,152.0673,152.1687,152.0488,152.1687,23781.0
2019-07-02 15:55:00,164.98,165.12,164.9,165.12,48262.0,152.2056,152.3348,152.1318,152.3348,48262.0
2019-07-03 09:30:00,165.82,165.83,164.83,164.83,21546.0,152.9806,152.9898,152.0673,152.0673,21546.0
2019-07-03 09:35:00,164.82,165.0,164.3,164.45,10290.0,152.058,152.2241,151.5783,151.7167,10290.0
2019-07-03 09:40:00,164.46,164.75,163.61,163.61,15600.0,151.7259,151.9935,150.9417,150.9417,15600.0
2019-07-03 09:45:00,163.61,163.88,163.31,163.4,17380.0,150.9417,151.1908,150.665,150.748,17380.0
2019-07-03 09:50:00,163.49,163.83,163.25,163.69,18614.0,150.831,151.1447,150.6096,151.0155,18614.0
2019-07-03 09:55:00,163.7,164.0,163.57,163.66,21450.0,151.0248,151.3015,150.9048,150.9879,21450.0
2019-07-03 10:00:00,163.59,163.8,163.49,163.76,10849.0,150.9233,151.117,150.831,151.0801,10849.0
2019-07-03 10:05:00,163.78,163.94,163.71,163.73,31848.0,151.0986,151.2462,151.034,151.0524,31848.0
2019-07-03 10:10:00,163.75,163.94,163.64,163.75,13070.0,151.0709,151.2462,150.9694,151.0709,13070.0
2019-07-03 10:15:00,163.8,163.96,163.67,163.8,9335.0,151.117,151.2646,150.9971,151.117,9335.0
2019-07-03 10:20:00,163.82,163.96,163.61,163.64,17578.0,151.1355,151.2646,150.9417,150.9694,17578.0
2019-07-03 10:25:00,163.59,163.75,163.46,163.71,15708.0,150.9233,151.0709,150.8033,151.034,15708.0
2019-07-03 10:30:00,163.69,163.69,163.34,163.64,14718.0,151.0155,151.0155,150.6926,150.9694,14718.0
2019-07-03 10:35:00,163.65,163.99,163.62,163.94,10894.0,150.9786,151.2923,150.9509,151.2462,10894.0
2019-07-03 10:40:00,163.9,164.13,163.52,163.52,10429.0,151.2093,151.4215,150.8587,150.8587,10429.0
2019-07-03 10:45:00,163.58,163.9,163.44,163.82,14787.0,150.914,151.2093,150.7849,151.1355,14787.0
2019-07-03 10:50:00,163.74,163.84,163.49,163.49,7943.0,151.0617,151.1539,150.831,150.831,7943.0
2019-07-03 10:55:00,163.49,163.52,163.16,163.26,18024.0,150.831,150.8587,150.5266,150.6188,18024.0
2019-07-03 11:00:00,163.28,163.37,163.06,163.1,16589.0,150.6373,150.7203,150.4343,150.4712,16589.0
2019-07-03 11:05:00,163.09,163.09,162.79,162.9,22934.0,150.462,150.462,150.1852,150.2867,22934.0
2019-07-03 11:10:00,162.92,163.04,162.86,162.9,10009.0,150.3051,150.4159,150.2498,150.2867,10009.0
2019-07-03 11:15:00,162.9,163.24,162.86,163.24,11943.0,150.2867,150.6004,150.2498,150.6004,11943.0
2019-07-03 11:20:00,163.21,163.42,163.21,163.4,7020.0,150.5727,150.7664,150.5727,150.748,7020.0
2019-07-03 11:25:00,163.4,163.56,163.23,163.52,11367.0,150.748,150.8956,150.5911,150.8587,11367.0
2019-07-03 11:30:00,163.53,164.14,163.51,164.0,21126.0,150.8679,151.4307,150.8495,151.3015,21126.0
2019-07-03 11:35:00,164.05,164.38,164.05,164.32,5546.0,151.3477,151.6521,151.3477,151.5967,5546.0
2019-07-03 11:40:00,164.34,164.58,164.19,164.45,9739.0,151.6152,151.8366,151.4768,151.7167,9739.0
2019-07-03 11:45:00,164.45,164.77,164.41,164.59,8242.0,151.7167,152.0119,151.6798,151.8458,8242.0
2019-07-03 11:50:00,164.6,164.61,164.48,164.51,10021.0,151.8551,151.8643,151.7444,151.772,10021.0
2019-07-03 11:55:00,164.51,164.68,164.47,164.68,10685.0,151.772,151.9289,151.7351,151.9289,10685.0
2019-07-03 12:00:00,164.65,164.77,164.58,164.77,7367.0,151.9012,152.0119,151.8366,152.0119,7367.0
2019-07-03 12:05:00,164.77,164.84,164.7,164.79,10013.0,152.0119,152.0765,151.9473,152.0304,10013.0
2019-07-03 12:10:00,164.8,164.89,164.75,164.84,7502.0,152.0396,152.1226,151.9935,152.0765,7502.0
2019-07-03 12:15:00,164.83,164.88,164.66,164.83,9321.0,152.0673,152.1134,151.9104,152.0673,9321.0
2019-07-03 12:20:00,164.84,164.91,164.81,164.91,8953.0,152.0765,152.1411,152.0488,152.1411,8953.0
2019-07-03 12:25:00,164.94,164.98,164.9,164.9,7041.0,152.1687,152.2056,152.1318,152.1318,7041.0
2019-07-03 12:30:00,164.91,165.11,164.91,165.1,15700.0,152.1411,152.3256,152.1411,152.3164,15700.0
2019-07-03 12:35:00,165.1,165.15,164.93,165.02,11369.0,152.3164,152.3625,152.1595,152.2425,11369.0
2019-07-03 12:40:00,165.05,165.06,164.93,164.96,12012.0,152.2702,152.2794,152.1595,152.1872,12012.0
2019-07-03 12:45:00,164.97,165.06,164.9,164.98,19251.0,152.1964,152.2794,152.1318,152.2056,19251.0
2019-07-03 12:50:00,165.0,165.2,165.0,165.14,20025.0,152.2241,152.4086,152.2241,152.3533,20025.0
2019-07-03 12:55:00,165.15,165.33,165.07,165.24,36364.0,152.3625,152.5285,152.2887,152.4455,36364.0
2019-07-05 09:30:00,163.6,164.0,162.87,162.96,37212.0,150.9325,151.3015,150.259,150.3421,37212.0
2019-07-05 09:35:00,162.94,163.1,162.1,163.1,27574.0,150.3236,150.4712,149.5486,150.4712,27574.0
2019-07-05 09:40:00,163.1,163.1,162.72,162.92,6683.0,150.4712,150.4712,150.1206,150.3051,6683.0
2019-07-05 09:45:00,162.9,163.32,162.83,163.32,10870.0,150.2867,150.6742,150.2221,150.6742,10870.0
2019-07-05 09:50:00,163.32,163.63,163.13,163.55,11475.0,150.6742,150.9602,150.4989,150.8864,11475.0
2019-07-05 09:55:00,163.58,163.59,163.27,163.49,5678.0,150.914,150.9233,150.628,150.831,5678.0
2019-07-05 10:00:00,163.5,163.66,163.34,163.56,5814.0,150.8402,150.9879,150.6926,150.8956,5814.0
2019-07-05 10:05:00,163.48,163.74,163.36,163.71,4889.0,150.8218,151.0617,150.7111,151.034,4889.0
2019-07-05 10:10:00,163.68,163.77,163.45,163.54,8946.0,151.0063,151.0893,150.7941,150.8771,8946.0
2019-07-05 10:15:00,163.53,163.57,163.32,163.51,7264.0,150.8679,150.9048,150.6742,150.8495,7264.0
2019-07-05 10:20:00,163.47,163.5,163.26,163.26,9941.0,150.8126,150.8402,150.6188,150.6188,9941.0
2019-07-05 10:25:00,163.21,163.33,163.06,163.12,9324.0,150.5727,150.6834,150.4343,150.4897,9324.0
2019-07-05 10:30:00,163.08,163.08,162.79,162.82,10154.0,150.4528,150.4528,150.1852,150.2129,10154.0
2019-07-05 10:35:00,162.76,162.76,162.16,162.25,18709.0,150.1575,150.1575,149.604,149.687,18709.0
2019-07-05 10:40:00,162.16,162.21,161.65,161.67,27404.0,149.604,149.6501,149.1335,149.1519,27404.0
2019-07-05 10:45:00,161.66,162.19,161.55,162.02,15603.0,149.1427,149.6317,149.0412,149.4748,15603.0
2019-07-05 10:50:00,162.0,162.33,161.99,162.25,9278.0,149.4564,149.7608,149.4472,149.687,9278.0
2019-07-05 10:55:00,162.24,162.31,162.06,162.31,2764.0,149.6778,149.7424,149.5117,149.7424,2764.0
2019-07-05 11:00:00,162.33,162.45,162.09,162.35,4846.0,149.7608,149.8715,149.5394,149.7793,4846.0
2019-07-05 11:05:00,162.36,162.69,162.24,162.69,9988.0,149.7885,150.093,149.6778,150.093,9988.0
2019-07-05 11:10:00,162.73,162.78,162.44,162.49,3427.0,150.1299,150.176,149.8623,149.9084,3427.0
2019-07-05 11:15:00,162.5,162.83,162.49,162.77,7123.0,149.9177,150.2221,149.9084,150.1668,7123.0
2019-07-05 11:20:00,162.74,162.81,162.62,162.81,10766.0,150.1391,150.2037,150.0284,150.2037,10766.0
2019-07-05 11:25:00,162.81,162.92,162.79,162.79,8234.0,150.2037,150.3051,150.1852,150.1852,8234.0
2019-07-05 11:30:00,162.79,163.16,162.79,162.99,8671.0,150.1852,150.5266,150.1852,150.3697,8671.0
2019-07-05 11:35:00,162.99,163.37,162.98,163.31,5615.0,150.3697,150.7203,150.3605,150.665,5615.0
2019-07-05 11:40:00,163.34,163.44,163.05,163.08,22920.0,150.6926,150.7849,150.4251,150.4528,22920.0
2019-07-05 11:45:00,163.1,163.18,162.96,163.16,9425.0,150.4712,150.545,150.3421,150.5266,9425.0
2019-07-05 11:50:00,163.11,163.18,162.97,163.02,4500.0,150.4804,150.545,150.3513,150.3974,4500.0
2019-07-05 11:55:00,163.01,163.33,162.99,163.31,8221.0,150.3882,150.6834,150.3697,150.665,8221.0
2019-07-05 12:00:00,163.34,163.43,163.23,163.28,8350.0,150.6926,150.7757,150.5911,150.6373,8350.0
2019-07-05 12:05:00,163.24,163.36,163.22,163.36,6029.0,150.6004,150.7111,150.5819,150.7111,6029.0
2019-07-05 12:10:00,163.37,163.5,163.34,163.47,7188.0,150.7203,150.8402,150.6926,150.8126,7188.0
2019-07-05 12:15:00,163.47,163.59,163.46,163.46,9559.0,150.8126,150.9233,150.8033,150.8033,9559.0
2019-07-05 12:20:00,163.47,163.63,163.39,163.63,6062.0,150.8126,150.9602,150.7388,150.9602,6062.0
2019-07-05 12:25:00,163.64,163.65,163.54,163.6,3926.0,150.9694,150.9786,150.8771,150.9325,3926.0
2019-07-05 12:30:00,163.59,163.73,163.57,163.72,7409.0,150.9233,151.0524,150.9048,151.0432,7409.0
2019-07-05 12:35:00,163.7,163.79,163.56,163.57,4437.0,151.0248,151.1078,150.8956,150.9048,4437.0
2019-07-05 12:40:00,163.59,163.63,163.53,163.63,4180.0,150.9233,150.9602,150.8679,150.9602,4180.0
2019-07-05 12:45:00,163.6,163.6,163.49,163.58,3818.0,150.9325,150.9325,150.831,150.914,3818.0
2019-07-05 12:50:00,163.62,163.72,163.61,163.72,5885.0,150.9509,151.0432,150.9417,151.0432,5885.0
2019-07-05 12:55:00,163.7,163.77,163.64,163.65,2815.0,151.0248,151.0893,150.9694,150.9786,2815.0
2019-07-05 13:00:00,163.7,163.88,163.63,163.88,7346.0,151.0248,151.1908,150.9602,151.1908,7346.0
2019-07-05 13:05:00,163.89,163.98,163.89,163.92,3980.0,151.2,151.2831,151.2,151.2277,3980.0
2019-07-05 13:10:00,163.92,163.92,163.73,163.75,3453.0,151.2277,151.2277,151.0524,151.0709,3453.0
2019-07-05 13:15:00,163.75,163.78,163.64,163.67,4508.0,151.0709,151.0986,150.9694,150.9971,4508.0
2019-07-05 13:20:00,163.66,163.7,163.54,163.61,9908.0,150.9879,151.0248,150.8771,150.9417,9908.0
2019-07-05 13:25:00,163.59,163.61,163.44,163.57,6305.0,150.9233,150.9417,150.7849,150.9048,6305.0
2019-07-05 13:30:00,163.61,163.68,163.61,163.68,3100.0,150.9417,151.0063,150.9417,151.0063,3100.0
2019-07-05 13:35:00,163.68,163.75,163.64,163.69,6293.0,151.0063,151.0709,150.9694,151.0155,6293.0
2019-07-05 13:40:00,163.69,163.81,163.65,163.81,8749.0,151.0155,151.1262,150.9786,151.1262,8749.0
2019-07-05 13:45:00,163.81,163.84,163.7,163.76,2700.0,151.1262,151.1539,151.0248,151.0801,2700.0
2019-07-05 13:50:00,163.77,163.77,163.63,163.68,4471.0,151.0893,151.0893,150.9602,151.0063,4471.0
2019-07-05 13:55:00,163.7,163.72,163.65,163.7,2904.0,151.0248,151.0432,150.9786,151.0248,2904.0
2019-07-05 14:00:00,163.69,163.86,163.69,163.84,4713.0,151.0155,151.1724,151.0155,151.1539,4713.0
2019-07-05 14:05:00,163.84,163.84,163.56,163.56,3789.0,151.1539,151.1539,150.8956,150.8956,3789.0
2019-07-05 14:10:00,163.56,163.63,163.4,163.4,3529.0,150.8956,150.9602,150.748,150.748,3529.0
2019-07-05 14:15:00,163.4,163.46,163.35,163.46,4187.0,150.748,150.8033,150.7019,150.8033,4187.0
2019-07-05 14:20:00,163.46,163.52,163.46,163.5,2455.0,150.8033,150.8587,150.8033,150.8402,2455.0
2019-07-05 14:25:00,163.44,163.44,163.39,163.42,2329.0,150.7849,150.7849,150.7388,150.7664,2329.0
2019-07-05 14:30:00,163.4,163.62,163.38,163.62,5224.0,150.748,150.9509,150.7295,150.9509,5224.0
2019-07-05 14:35:00,163.62,163.73,163.54,163.63,4846.0,150.9509,151.0524,150.8771,150.9602,4846.0
2019-07-05 14:40:00,163.61,163.65,163.57,163.64,6318.0,150.9417,150.9786,150.9048,150.9694,6318.0
2019-07-05 14:45:00,163.61,163.94,163.61,163.94,4653.0,150.9417,151.2462,150.9417,151.2462,4653.0
2019-07-05 14:50:00,163.94,163.94,163.78,163.8,3297.0,151.2462,151.2462,151.0986,151.117,3297.0
2019-07-05 14:55:00,163.79,163.8,163.74,163.77,6560.0,151.1078,151.117,151.0617,151.0893,6560.0
2019-07-05 15:00:00,163.76,163.76,163.57,163.58,4478.0,151.0801,151.0801,150.9048,150.914,4478.0
2019-07-05 15:05:00,163.56,163.72,163.46,163.72,7495.0,150.8956,151.0432,150.8033,151.0432,7495.0
2019-07-05 15:10:00,163.73,163.73,163.57,163.71,6183.0,151.0524,151.0524,150.9048,151.034,6183.0
2019-07-05 15:15:00,163.69,163.74,163.53,163.56,7389.0,151.0155,151.0617,150.8679,150.8956,7389.0
2019-07-05 15:20:00,163.59,163.74,163.58,163.74,6890.0,150.9233,151.0617,150.914,151.0617,6890.0
2019-07-05 15:25:00,163.74,163.76,163.57,163.7,11866.0,151.0617,151.0801,150.9048,151.0248,11866.0
2019-07-05 15:30:00,163.71,163.76,163.47,163.47,10429.0,151.034,151.0801,150.8126,150.8126,10429.0
2019-07-05 15:35:00,163.48,163.55,163.35,163.37,13879.0,150.8218,150.8864,150.7019,150.7203,13879.0
2019-07-05 15:40:00,163.39,163.41,163.3,163.33,18400.0,150.7388,150.7572,150.6557,150.6834,18400.0
2019-07-05 15:45:00,163.36,163.58,163.34,163.46,17264.0,150.7111,150.914,150.6926,150.8033,17264.0
2019-07-05 15:50:00,163.47,163.52,163.34,163.43,44227.0,150.8126,150.8587,150.6926,150.7757,44227.0
2019-07-05 15:55:00,163.41,163.46,163.08,163.42,117953.0,150.7572,150.8033,150.4528,150.7664,117953.0
2019-07-08 09:30:00,163.04,163.06,162.19,162.48,26264.0,150.4159,150.4343,149.6317,149.8992,26264.0
2019-07-08 09:35:00,162.62,163.0,162.46,162.68,10341.0,150.0284,150.379,149.8808,150.0837,10341.0
2019-07-08 09:40:00,162.68,162.68,162.2,162.4,38004.0,150.0837,150.0837,149.6409,149.8254,38004.0
2019-07-08 09:45:00,162.39,162.49,162.01,162.27,16117.0,149.8162,149.9084,149.4656,149.7055,16117.0
2019-07-08 09:50:00,162.39,162.71,162.37,162.57,13099.0,149.8162,150.1114,149.7977,149.9822,13099.0
2019-07-08 09:55:00,162.62,163.09,162.56,163.06,27166.0,150.0284,150.462,149.973,150.4343,27166.0
2019-07-08 10:00:00,163.06,163.72,163.05,163.62,7320.0,150.4343,151.0432,150.4251,150.9509,7320.0
2019-07-08 10:05:00,163.8,163.92,163.69,163.92,9002.0,151.117,151.2277,151.0155,151.2277,9002.0
2019-07-08 10:10:00,163.92,164.31,163.75,164.11,26744.0,151.2277,151.5875,151.0709,151.403,26744.0
2019-07-08 10:15:00,164.17,164.37,164.13,164.28,5576.0,151.4584,151.6429,151.4215,151.5598,5576.0
2019-07-08 10:20:00,164.2,164.33,164.11,164.28,4176.0,151.486,151.606,151.403,151.5598,4176.0
2019-07-08 10:25:00,164.22,164.3,163.86,163.93,23924.0,151.5045,151.5783,151.1724,151.2369,23924.0
2019-07-08 10:30:00,163.91,163.97,163.75,163.92,4357.0,151.2185,151.2738,151.0709,151.2277,4357.0
2019-07-08 10:35:00,163.93,164.09,163.88,164.08,10824.0,151.2369,151.3846,151.1908,151.3753,10824.0
2019-07-08 10:40:00,164.14,164.28,164.08,164.27,10538.0,151.4307,151.5598,151.3753,151.5506,10538.0
2019-07-08 10:45:00,164.29,164.39,164.16,164.36,15932.0,151.5691,151.6613,151.4491,151.6336,15932.0
2019-07-08 10:50:00,164.4,164.42,164.13,164.18,5309.0,151.6706,151.689,151.4215,151.4676,5309.0
2019-07-08 10:55:00,164.19,164.21,163.92,164.06,18545.0,151.4768,151.4953,151.2277,151.3569,18545.0
2019-07-08 11:00:00,164.05,164.28,164.05,164.28,6936.0,151.3477,151.5598,151.3477,151.5598,6936.0
2019-07-08 11:05:00,164.25,164.42,164.24,164.34,9255.0,151.5322,151.689,151.5229,151.6152,9255.0
2019-07-08 11:10:00,164.36,164.56,164.31,164.5,10853.0,151.6336,151.8182,151.5875,151.7628,10853.0
2019-07-08 11:15:00,164.5,164.52,164.41,164.51,4886.0,151.7628,151.7813,151.6798,151.772,4886.0
2019-07-08 11:20:00,164.57,164.67,164.47,164.47,5392.0,151.8274,151.9196,151.7351,151.7351,5392.0
2019-07-08 11:25:00,164.52,164.52,164.25,164.31,5073.0,151.7813,151.7813,151.5322,151.5875,5073.0
2019-07-08 11:30:00,164.33,164.33,164.23,164.31,4912.0,151.606,151.606,151.5137,151.5875,4912.0
2019-07-08 11:35:00,164.3,164.42,164.3,164.33,3677.0,151.5783,151.689,151.5783,151.606,3677.0
2019-07-08 11:40:00,164.31,164.49,164.21,164.48,27699.0,151.5875,151.7536,151.4953,151.7444,27699.0
2019-07-08 11:45:00,164.48,164.49,164.33,164.49,3300.0,151.7444,151.7536,151.606,151.7536,3300.0
2019-07-08 11:50:00,164.51,164.57,164.43,164.52,4937.0,151.772,151.8274,151.6982,151.7813,4937.0
2019-07-08 11:55:00,164.48,164.53,164.37,164.4,3370.0,151.7444,151.7905,151.6429,151.6706,3370.0
2019-07-08 12:00:00,164.4,164.4,164.03,164.04,7655.0,151.6706,151.6706,151.3292,151.3384,7655.0
2019-07-08 12:05:00,164.06,164.06,163.86,163.93,7750.0,151.3569,151.3569,151.1724,151.2369,7750.0
2019-07-08 12:10:00,163.91,163.92,163.84,163.85,7460.0,151.2185,151.2277,151.1539,151.1631,7460.0
2019-07-08 12:15:00,163.85,163.9,163.81,163.83,5813.0,151.1631,151.2093,151.1262,151.1447,5813.0
2019-07-08 12:20:00,163.78,163.8,163.58,163.63,9123.0,151.0986,151.117,150.914,150.9602,9123.0
2019-07-08 12:25:00,163.65,163.76,163.64,163.72,5054.0,150.9786,151.0801,150.9694,151.0432,5054.0
2019-07-08 12:30:00,163.72,163.81,163.71,163.8,8301.0,151.0432,151.1262,151.034,151.117,8301.0
2019-07-08 12:35:00,163.76,163.87,163.71,163.79,5097.0,151.0801,151.1816,151.034,151.1078,5097.0
2019-07-08 12:40:00,163.74,163.74,163.56,163.61,7471.0,151.0617,151.0617,150.8956,150.9417,7471.0
2019-07-08 12:45:00,163.62,163.81,163.62,163.8,3388.0,150.9509,151.1262,150.9509,151.117,3388.0
2019-07-08 12:50:00,163.81,163.83,163.7,163.75,4552.0,151.1262,151.1447,151.0248,151.0709,4552.0
2019-07-08 12:55:00,163.74,163.82,163.72,163.79,3104.0,151.0617,151.1355,151.0432,151.1078,3104.0
2019-07-08 13:00:00,163.81,163.93,163.78,163.9,5720.0,151.1262,151.2369,151.0986,151.2093,5720.0
2019-07-08 13:05:00,163.9,163.92,163.75,163.75,4788.0,151.2093,151.2277,151.0709,151.0709,4788.0
2019-07-08 13:10:00,163.76,163.8,163.74,163.77,8030.0,151.0801,151.117,151.0617,151.0893,8030.0
2019-07-08 13:15:00,163.76,163.83,163.73,163.76,4300.0,151.0801,151.1447,151.0524,151.0801,4300.0
2019-07-08 13:20:00,163.75,163.81,163.74,163.74,9885.0,151.0709,151.1262,151.0617,151.0617,9885.0
2019-07-08 13:25:00,163.7,163.75,163.69,163.7,3887.0,151.0248,151.0709,151.0155,151.0248,3887.0
2019-07-08 13:30:00,163.73,163.77,163.7,163.76,3802.0,151.0524,151.0893,151.0248,151.0801,3802.0
2019-07-08 13:35:00,163.77,163.85,163.6,163.6,5562.0,151.0893,151.1631,150.9325,150.9325,5562.0
2019-07-08 13:40:00,163.62,163.71,163.43,163.45,8606.0,150.9509,151.034,150.7757,150.7941,8606.0
2019-07-08 13:45:00,163.43,163.5,163.33,163.5,4410.0,150.7757,150.8402,150.6834,150.8402,4410.0
2019-07-08 13:50:00,163.51,163.56,163.43,163.45,9208.0,150.8495,150.8956,150.7757,150.7941,9208.0
2019-07-08 13:55:00,163.46,163.49,163.42,163.49,2828.0,150.8033,150.831,150.7664,150.831,2828.0
2019-07-08 14:00:00,163.47,163.53,163.42,163.42,2820.0,150.8126,150.8679,150.7664,150.7664,2820.0
2019-07-08 14:05:00,163.43,163.43,163.34,163.43,4868.0,150.7757,150.7757,150.6926,150.7757,4868.0
2019-07-08 14:10:00,163.47,163.49,163.43,163.48,2359.0,150.8126,150.831,150.7757,150.8218,2359.0
2019-07-08 14:15:00,163.49,163.6,163.46,163.56,4518.0,150.831,150.9325,150.8033,150.8956,4518.0
2019-07-08 14:20:00,163.58,163.6,163.34,163.38,5310.0,150.914,150.9325,150.6926,150.7295,5310.0
2019-07-08 14:25:00,163.32,163.54,163.23,163.54,6924.0,150.6742,150.8771,150.5911,150.8771,6924.0
2019-07-08 14:30:00,163.59,163.61,163.48,163.51,7723.0,150.9233,150.9417,150.8218,150.8495,7723.0
2019-07-08 14:35:00,163.48,163.51,163.3,163.44,15217.0,150.8218,150.8495,150.6557,150.7849,15217.0
2019-07-08 14:40:00,163.46,163.46,163.3,163.34,7478.0,150.8033,150.8033,150.6557,150.6926,7478.0
2019-07-08 14:45:00,163.35,163.51,163.35,163.46,10225.0,150.7019,150.8495,150.7019,150.8033,10225.0
2019-07-08 14:50:00,163.45,163.45,163.28,163.3,6712.0,150.7941,150.7941,150.6373,150.6557,6712.0
2019-07-08 14:55:00,163.31,163.48,163.3,163.35,8969.0,150.665,150.8218,150.6557,150.7019,8969.0
2019-07-08 15:00:00,163.35,163.55,163.35,163.53,9138.0,150.7019,150.8864,150.7019,150.8679,9138.0
2019-07-08 15:05:00,163.53,163.64,163.45,163.61,6800.0,150.8679,150.9694,150.7941,150.9417,6800.0
2019-07-08 15:10:00,163.62,163.9,163.6,163.89,21711.0,150.9509,151.2093,150.9325,151.2,21711.0
2019-07-08 15:15:00,163.89,163.97,163.77,163.83,6834.0,151.2,151.2738,151.0893,151.1447,6834.0
2019-07-08 15:20:00,163.78,163.88,163.78,163.81,7807.0,151.0986,151.1908,151.0986,151.1262,7807.0
2019-07-08 15:25:00,163.8,163.87,163.72,163.8,7100.0,151.117,151.1816,151.0432,151.117,7100.0
2019-07-08 15:30:00,163.81,163.87,163.6,163.73,15717.0,151.1262,151.1816,150.9325,151.0524,15717.0
2019-07-08 15:35:00,163.73,163.87,163.73,163.87,21181.0,151.0524,151.1816,151.0524,151.1816,21181.0
2019-07-08 15:40:00,163.87,163.89,163.71,163.81,12939.0,151.1816,151.2,151.034,151.1262,12939.0
2019-07-08 15:45:00,163.81,164.01,163.79,163.99,24587.0,151.1262,151.3107,151.1078,151.2923,24587.0
2019-07-08 15:50:00,164.0,164.11,163.94,164.03,41599.0,151.3015,151.403,151.2462,151.3292,41599.0
2019-07-08 15:55:00,164.02,164.04,163.9,163.9,48322.0,151.32,151.3384,151.2093,151.2093,48322.0
2019-07-09 09:30:00,162.0,163.16,161.67,162.49,36733.0,149.4564,150.5266,149.1519,149.9084,36733.0
2019-07-09 09:35:00,162.48,163.23,162.48,162.8,15502.0,149.8992,150.5911,149.8992,150.1944,15502.0
2019-07-09 09:40:00,162.88,163.01,162.2,162.33,17489.0,150.2682,150.3882,149.6409,149.7608,17489.0
2019-07-09 09:45:00,162.4,162.97,162.4,162.94,21754.0,149.8254,150.3513,149.8254,150.3236,21754.0
2019-07-09 09:50:00,162.87,162.99,162.3,162.41,39523.0,150.259,150.3697,149.7332,149.8346,39523.0
2019-07-09 09:55:00,162.38,162.57,161.96,162.26,63441.0,149.807,149.9822,149.4195,149.6963,63441.0
2019-07-09 10:00:00,162.28,162.51,162.2,162.4,18238.0,149.7147,149.9269,149.6409,149.8254,18238.0
2019-07-09 10:05:00,162.38,162.57,162.25,162.4,26847.0,149.807,149.9822,149.687,149.8254,26847.0
2019-07-09 10:10:00,162.43,162.5,161.98,161.99,21252.0,149.8531,149.9177,149.4379,149.4472,21252.0
2019-07-09 10:15:00,161.97,162.01,161.11,161.54,39216.0,149.4287,149.4656,148.6353,149.032,39216.0
2019-07-09 10:20:00,161.55,161.69,161.33,161.37,14459.0,149.0412,149.1704,148.8383,148.8752,14459.0
2019-07-09 10:25:00,161.36,161.43,161.21,161.36,28329.0,148.8659,148.9305,148.7276,148.8659,28329.0
2019-07-09 10:30:00,161.41,162.0,161.38,161.97,20138.0,148.9121,149.4564,148.8844,149.4287,20138.0
2019-07-09 10:35:00,161.99,162.0,161.69,161.81,14802.0,149.4472,149.4564,149.1704,149.2811,14802.0
2019-07-09 10:40:00,161.84,161.97,161.69,161.94,9537.0,149.3088,149.4287,149.1704,149.401,9537.0
2019-07-09 10:45:00,161.99,162.03,161.74,161.84,15202.0,149.4472,149.4841,149.2165,149.3088,15202.0
2019-07-09 10:50:00,161.87,162.04,161.84,162.04,7583.0,149.3364,149.4933,149.3088,149.4933,7583.0
2019-07-09 10:55:00,162.02,162.08,161.81,161.81,8213.0,149.4748,149.5302,149.2811,149.2811,8213.0
2019-07-09 11:00:00,161.84,161.95,161.66,161.95,6269.0,149.3088,149.4103,149.1427,149.4103,6269.0
2019-07-09 11:05:00,161.91,162.08,161.79,161.86,5809.0,149.3734,149.5302,149.2626,149.3272,5809.0
2019-07-09 11:10:00,161.94,162.38,161.88,162.33,12704.0,149.401,149.807,149.3457,149.7608,12704.0
2019-07-09 11:15:00,162.33,162.48,162.28,162.46,6967.0,149.7608,149.8992,149.7147,149.8808,6967.0
2019-07-09 11:20:00,162.48,162.54,162.39,162.46,6910.0,149.8992,149.9546,149.8162,149.8808,6910.0
2019-07-09 11:25:00,162.44,162.53,162.28,162.29,9617.0,149.8623,149.9453,149.7147,149.7239,9617.0
2019-07-09 11:30:00,162.28,162.54,162.24,162.36,4551.0,149.7147,149.9546,149.6778,149.7885,4551.0
2019-07-09 11:35:00,162.35,162.53,162.32,162.51,3005.0,149.7793,149.9453,149.7516,149.9269,3005.0
2019-07-09 11:40:00,162.5,162.5,162.34,162.34,2300.0,149.9177,149.9177,149.7701,149.7701,2300.0
2019-07-09 11:45:00,162.3,162.62,162.3,162.62,4261.0,149.7332,150.0284,149.7332,150.0284,4261.0
2019-07-09 11:50:00,162.61,162.61,162.46,162.56,4200.0,150.0192,150.0192,149.8808,149.973,4200.0
2019-07-09 11:55:00,162.56,162.56,162.29,162.34,5678.0,149.973,149.973,149.7239,149.7701,5678.0
2019-07-09 12:00:00,162.32,162.39,162.2,162.2,8159.0,149.7516,149.8162,149.6409,149.6409,8159.0
2019-07-09 12:05:00,162.2,162.28,162.15,162.19,7150.0,149.6409,149.7147,149.5948,149.6317,7150.0
2019-07-09 12:10:00,162.23,162.24,162.1,162.1,5110.0,149.6686,149.6778,149.5486,149.5486,5110.0
2019-07-09 12:15:00,162.19,162.22,161.99,162.0,13014.0,149.6317,149.6593,149.4472,149.4564,13014.0
2019-07-09 12:20:00,162.04,162.07,161.86,161.96,5223.0,149.4933,149.521,149.3272,149.4195,5223.0
2019-07-09 12:25:00,161.92,162.11,161.88,162.11,2800.0,149.3826,149.5579,149.3457,149.5579,2800.0
2019-07-09 12:30:00,162.12,162.22,162.1,162.19,5306.0,149.5671,149.6593,149.5486,149.6317,5306.0
2019-07-09 12:35:00,162.18,162.34,162.17,162.33,2459.0,149.6224,149.7701,149.6132,149.7608,2459.0
2019-07-09 12:40:00,162.28,162.33,162.26,162.26,1687.0,149.7147,149.7608,149.6963,149.6963,1687.0
2019-07-09 12:45:00,162.22,162.27,162.06,162.27,2989.0,149.6593,149.7055,149.5117,149.7055,2989.0
2019-07-09 12:50:00,162.33,162.34,162.3,162.32,800.0,149.7608,149.7701,149.7332,149.7516,800.0
2019-07-09 12:55:00,162.33,162.4,162.32,162.38,3000.0,149.7608,149.8254,149.7516,149.807,3000.0
2019-07-09 13:00:00,162.39,162.45,162.34,162.41,3710.0,149.8162,149.8715,149.7701,149.8346,3710.0
2019-07-09 13:05:00,162.43,162.64,162.4,162.52,8994.0,149.8531,150.0468,149.8254,149.9361,8994.0
2019-07-09 13:10:00,162.53,162.53,162.3,162.35,4208.0,149.9453,149.9453,149.7332,149.7793,4208.0
2019-07-09 13:15:00,162.33,162.49,162.28,162.44,2171.0,149.7608,149.9084,149.7147,149.8623,2171.0
2019-07-09 13:20:00,162.45,162.49,162.31,162.35,3855.0,149.8715,149.9084,149.7424,149.7793,3855.0
2019-07-09 13:25:00,162.35,162.44,162.34,162.38,3277.0,149.7793,149.8623,149.7701,149.807,3277.0
2019-07-09 13:30:00,162.44,162.47,162.4,162.4,1040.0,149.8623,149.89,149.8254,149.8254,1040.0
2019-07-09 13:35:00,162.4,162.4,162.26,162.29,2700.0,149.8254,149.8254,149.6963,149.7239,2700.0
2019-07-09 13:40:00,162.28,162.36,162.19,162.22,3600.0,149.7147,149.7885,149.6317,149.6593,3600.0
2019-07-09 13:45:00,162.23,162.27,162.17,162.24,4669.0,149.6686,149.7055,149.6132,149.6778,4669.0
2019-07-09 13:50:00,162.23,162.25,162.1,162.22,5456.0,149.6686,149.687,149.5486,149.6593,5456.0
2019-07-09 13:55:00,162.17,162.17,162.04,162.14,3898.0,149.6132,149.6132,149.4933,149.5855,3898.0
2019-07-09 14:00:00,162.14,162.25,162.09,162.12,4100.0,149.5855,149.687,149.5394,149.5671,4100.0
2019-07-09 14:05:00,162.1,162.14,162.06,162.08,4048.0,149.5486,149.5855,149.5117,149.5302,4048.0
2019-07-09 14:10:00,162.06,162.11,162.0,162.07,8000.0,149.5117,149.5579,149.4564,149.521,8000.0
2019-07-09 14:15:00,162.09,162.12,162.01,162.02,6881.0,149.5394,149.5671,149.4656,149.4748,6881.0
2019-07-09 14:20:00,162.0,162.11,161.94,161.95,6389.0,149.4564,149.5579,149.401,149.4103,6389.0
2019-07-09 14:25:00,161.97,161.97,161.87,161.92,4162.0,149.4287,149.4287,149.3364,149.3826,4162.0
2019-07-09 14:30:00,161.91,161.98,161.89,161.96,2769.0,149.3734,149.4379,149.3549,149.4195,2769.0
2019-07-09 14:35:00,161.95,162.11,161.94,162.1,6398.0,149.4103,149.5579,149.401,149.5486,6398.0
2019-07-09 14:40:00,162.12,162.35,162.12,162.35,5700.0,149.5671,149.7793,149.5671,149.7793,5700.0
2019-07-09 14:45:00,162.35,162.53,162.35,162.51,6093.0,149.7793,149.9453,149.7793,149.9269,6093.0
2019-07-09 14:50:00,162.51,162.58,162.5,162.52,3289.0,149.9269,149.9915,149.9177,149.9361,3289.0
2019-07-09 14:55:00,162.52,162.69,162.52,162.61,8361.0,149.9361,150.093,149.9361,150.0192,8361.0
2019-07-09 15:00:00,162.57,162.69,162.56,162.69,4909.0,149.9822,150.093,149.973,150.093,4909.0
2019-07-09 15:05:00,162.64,162.74,162.61,162.72,20180.0,150.0468,150.1391,150.0192,150.1206,20180.0
2019-07-09 15:10:00,162.73,162.77,162.6,162.61,17583.0,150.1299,150.1668,150.0099,150.0192,17583.0
2019-07-09 15:15:00,162.61,162.76,162.6,162.72,8120.0,150.0192,150.1575,150.0099,150.1206,8120.0
2019-07-09 15:20:00,162.72,162.72,162.56,162.6,11083.0,150.1206,150.1206,149.973,150.0099,11083.0
2019-07-09 15:25:00,162.59,162.76,162.51,162.76,10127.0,150.0007,150.1575,149.9269,150.1575,10127.0
2019-07-09 15:30:00,162.78,163.06,162.71,163.06,18915.0,150.176,150.4343,150.1114,150.4343,18915.0
2019-07-09 15:35:00,163.07,163.35,163.03,163.3,52104.0,150.4435,150.7019,150.4066,150.6557,52104.0
2019-07-09 15:40:00,163.3,163.4,163.23,163.29,19009.0,150.6557,150.748,150.5911,150.6465,19009.0
2019-07-09 15:45:00,163.3,163.36,163.26,163.32,14160.0,150.6557,150.7111,150.6188,150.6742,14160.0
2019-07-09 15:50:00,163.34,163.61,163.33,163.5,30819.0,150.6926,150.9417,150.6834,150.8402,30819.0
2019-07-09 15:55:00,163.49,163.59,163.34,163.35,57302.0,150.831,150.9233,150.6926,150.7019,57302.0
2019-07-10 09:30:00,162.21,162.69,161.1,162.69,69402.0,149.6501,150.093,148.6261,150.093,69402.0
2019-07-10 09:35:00,162.61,163.13,161.9,161.98,44536.0,150.0192,150.4989,149.3641,149.4379,44536.0
2019-07-10 09:40:00,161.87,162.2,161.6,162.05,33926.0,149.3364,149.6409,149.0874,149.5025,33926.0
2019-07-10 09:45:00,162.08,162.1,161.51,162.06,36490.0,149.5302,149.5486,149.0043,149.5117,36490.0
2019-07-10 09:50:00,162.01,162.46,161.95,162.33,18515.0,149.4656,149.8808,149.4103,149.7608,18515.0
2019-07-10 09:55:00,162.3,162.41,161.94,162.13,11108.0,149.7332,149.8346,149.401,149.5763,11108.0
2019-07-10 10:00:00,162.07,162.31,161.99,162.27,15379.0,149.521,149.7424,149.4472,149.7055,15379.0
2019-07-10 10:05:00,162.16,162.16,161.19,161.36,20126.0,149.604,149.604,148.7091,148.8659,20126.0
2019-07-10 10:10:00,161.43,161.5,161.02,161.29,16435.0,148.9305,148.9951,148.5523,148.8014,16435.0
2019-07-10 10:15:00,161.3,161.48,161.19,161.37,24105.0,148.8106,148.9766,148.7091,148.8752,24105.0
2019-07-10 10:20:00,161.38,161.58,161.35,161.47,8485.0,148.8844,149.0689,148.8567,148.9674,8485.0
2019-07-10 10:25:00,161.44,161.44,161.2,161.2,4704.0,148.9397,148.9397,148.7183,148.7183,4704.0
2019-07-10 10:30:00,161.3,161.73,161.3,161.66,9083.0,148.8106,149.2073,148.8106,149.1427,9083.0
2019-07-10 10:35:00,161.66,161.66,161.27,161.3,11398.0,149.1427,149.1427,148.7829,148.8106,11398.0
2019-07-10 10:40:00,161.31,161.32,160.89,161.16,23957.0,148.8198,148.829,148.4323,148.6814,23957.0
2019-07-10 10:45:00,161.17,161.25,161.0,161.07,13888.0,148.6907,148.7645,148.5338,148.5984,13888.0
2019-07-10 10:50:00,161.02,161.22,160.9,161.06,8056.0,148.5523,148.7368,148.4416,148.5892,8056.0
2019-07-10 10:55:00,161.03,161.13,160.93,160.97,7042.0,148.5615,148.6537,148.4692,148.5061,7042.0
2019-07-10 11:00:00,160.91,161.14,160.87,161.0,10523.0,148.4508,148.663,148.4139,148.5338,10523.0
2019-07-10 11:05:00,161.09,161.2,160.81,160.94,9881.0,148.6168,148.7183,148.3585,148.4785,9881.0
2019-07-10 11:10:00,160.94,160.97,160.62,160.77,18386.0,148.4785,148.5061,148.1832,148.3216,18386.0
2019-07-10 11:15:00,160.75,160.95,160.74,160.79,5359.0,148.3032,148.4877,148.2939,148.3401,5359.0
2019-07-10 11:20:00,160.87,161.03,160.78,160.94,12418.0,148.4139,148.5615,148.3308,148.4785,12418.0
2019-07-10 11:25:00,160.84,160.94,160.78,160.8,7764.0,148.3862,148.4785,148.3308,148.3493,7764.0
2019-07-10 11:30:00,160.78,161.07,160.78,161.05,8180.0,148.3308,148.5984,148.3308,148.5799,8180.0
2019-07-10 11:35:00,161.07,161.24,161.07,161.14,14051.0,148.5984,148.7552,148.5984,148.663,14051.0
2019-07-10 11:40:00,161.17,161.48,161.17,161.48,11266.0,148.6907,148.9766,148.6907,148.9766,11266.0
2019-07-10 11:45:00,161.5,161.66,161.46,161.57,12224.0,148.9951,149.1427,148.9582,149.0597,12224.0
2019-07-10 11:50:00,161.61,161.63,161.32,161.36,12945.0,149.0966,149.115,148.829,148.8659,12945.0
2019-07-10 11:55:00,161.32,161.39,161.27,161.29,4063.0,148.829,148.8936,148.7829,148.8014,4063.0
2019-07-10 12:00:00,161.3,161.34,161.23,161.24,6207.0,148.8106,148.8475,148.746,148.7552,6207.0
2019-07-10 12:05:00,161.2,161.4,161.2,161.34,6005.0,148.7183,148.9028,148.7183,148.8475,6005.0
2019-07-10 12:10:00,161.33,161.33,161.2,161.33,7088.0,148.8383,148.8383,148.7183,148.8383,7088.0
2019-07-10 12:15:00,161.35,161.35,161.2,161.24,8973.0,148.8567,148.8567,148.7183,148.7552,8973.0
2019-07-10 12:20:00,161.22,161.22,161.11,161.14,7910.0,148.7368,148.7368,148.6353,148.663,7910.0
2019-07-10 12:25:00,161.2,161.43,161.13,161.33,7035.0,148.7183,148.9305,148.6537,148.8383,7035.0
2019-07-10 12:30:00,161.33,161.51,161.3,161.4,9091.0,148.8383,149.0043,148.8106,148.9028,9091.0
2019-07-10 12:35:00,161.43,161.49,161.35,161.4,8124.0,148.9305,148.9859,148.8567,148.9028,8124.0
2019-07-10 12:40:00,161.41,161.56,161.37,161.54,5504.0,148.9121,149.0505,148.8752,149.032,5504.0
2019-07-10 12:45:00,161.53,161.61,161.46,161.58,7800.0,149.0228,149.0966,148.9582,149.0689,7800.0
2019-07-10 12:50:00,161.62,161.67,161.54,161.58,15222.0,149.1058,149.1519,149.032,149.0689,15222.0
2019-07-10 12:55:00,161.56,161.65,161.55,161.65,2860.0,149.0505,149.1335,149.0412,149.1335,2860.0
2019-07-10 13:00:00,161.66,161.73,161.62,161.65,4152.0,149.1427,149.2073,149.1058,149.1335,4152.0
2019-07-10 13:05:00,161.66,161.71,161.62,161.66,2600.0,149.1427,149.1888,149.1058,149.1427,2600.0
2019-07-10 13:10:00,161.66,161.7,161.35,161.51,9369.0,149.1427,149.1796,148.8567,149.0043,9369.0
2019-07-10 13:15:00,161.46,161.62,161.24,161.62,30431.0,148.9582,149.1058,148.7552,149.1058,30431.0
2019-07-10 13:20:00,161.62,161.64,161.53,161.53,1937.0,149.1058,149.1243,149.0228,149.0228,1937.0
2019-07-10 13:25:00,161.52,161.54,161.43,161.46,2735.0,149.0135,149.032,148.9305,148.9582,2735.0
2019-07-10 13:30:00,161.49,161.5,161.45,161.48,3200.0,148.9859,148.9951,148.949,148.9766,3200.0
2019-07-10 13:35:00,161.49,161.6,161.48,161.6,3529.0,148.9859,149.0874,148.9766,149.0874,3529.0
2019-07-10 13:40:00,161.58,161.58,161.5,161.57,2200.0,149.0689,149.0689,148.9951,149.0597,2200.0
2019-07-10 13:45:00,161.58,161.61,161.55,161.6,3079.0,149.0689,149.0966,149.0412,149.0874,3079.0
2019-07-10 13:50:00,161.59,161.68,161.51,161.55,11291.0,149.0781,149.1612,149.0043,149.0412,11291.0
2019-07-10 13:55:00,161.55,161.62,161.5,161.53,4710.0,149.0412,149.1058,148.9951,149.0228,4710.0
2019-07-10 14:00:00,161.53,161.78,161.53,161.76,7887.0,149.0228,149.2534,149.0228,149.235,7887.0
2019-07-10 14:05:00,161.7,161.71,161.47,161.52,4362.0,149.1796,149.1888,148.9674,149.0135,4362.0
2019-07-10 14:10:00,161.45,161.62,161.45,161.51,5143.0,148.949,149.1058,148.949,149.0043,5143.0
2019-07-10 14:15:00,161.51,161.52,161.37,161.38,5291.0,149.0043,149.0135,148.8752,148.8844,5291.0
2019-07-10 14:20:00,161.41,161.6,161.41,161.49,3420.0,148.9121,149.0874,148.9121,148.9859,3420.0
2019-07-10 14:25:00,161.54,161.69,161.54,161.55,3973.0,149.032,149.1704,149.032,149.0412,3973.0
2019-07-10 14:30:00,161.53,161.6,161.53,161.58,6568.0,149.0228,149.0874,149.0228,149.0689,6568.0
2019-07-10 14:35:00,161.51,161.6,161.44,161.5,5002.0,149.0043,149.0874,148.9397,148.9951,5002.0
2019-07-10 14:40:00,161.5,161.54,161.48,161.53,4952.0,148.9951,149.032,148.9766,149.0228,4952.0
2019-07-10 14:45:00,161.5,161.54,161.45,161.49,4505.0,148.9951,149.032,148.949,148.9859,4505.0
2019-07-10 14:50:00,161.44,161.47,161.37,161.47,6171.0,148.9397,148.9674,148.8752,148.9674,6171.0
2019-07-10 14:55:00,161.45,161.47,161.41,161.43,6323.0,148.949,148.9674,148.9121,148.9305,6323.0
2019-07-10 15:00:00,161.45,161.47,161.31,161.33,5965.0,148.949,148.9674,148.8198,148.8383,5965.0
2019-07-10 15:05:00,161.34,161.41,161.28,161.35,4480.0,148.8475,148.9121,148.7921,148.8567,4480.0
2019-07-10 15:10:00,161.36,161.41,161.32,161.34,6500.0,148.8659,148.9121,148.829,148.8475,6500.0
2019-07-10 15:15:00,161.33,161.34,161.18,161.19,12254.0,148.8383,148.8475,148.6999,148.7091,12254.0
2019-07-10 15:20:00,161.19,161.2,161.09,161.16,6400.0,148.7091,148.7183,148.6168,148.6814,6400.0
2019-07-10 15:25:00,161.16,161.23,161.02,161.03,17984.0,148.6814,148.746,148.5523,148.5615,17984.0
2019-07-10 15:30:00,161.02,161.1,161.0,161.03,27306.0,148.5523,148.6261,148.5338,148.5615,27306.0
2019-07-10 15:35:00,161.02,161.02,160.89,160.91,13620.0,148.5523,148.5523,148.4323,148.4508,13620.0
2019-07-10 15:40:00,160.93,160.95,160.78,160.94,21649.0,148.4692,148.4877,148.3308,148.4785,21649.0
2019-07-10 15:45:00,160.95,160.95,160.85,160.88,40130.0,148.4877,148.4877,148.3954,148.4231,40130.0
2019-07-10 15:50:00,160.89,160.98,160.79,160.89,56124.0,148.4323,148.5154,148.3401,148.4323,56124.0
2019-07-10 15:55:00,160.89,160.94,160.78,160.78,63649.0,148.4323,148.4785,148.3308,148.3308,63649.0
2019-07-11 09:30:00,160.72,161.09,160.53,160.99,26279.0,148.2755,148.6168,148.1002,148.5246,26279.0
2019-07-11 09:35:00,161.07,161.07,160.55,160.77,15390.0,148.5984,148.5984,148.1187,148.3216,15390.0
2019-07-11 09:40:00,160.79,160.82,160.55,160.81,16322.0,148.3401,148.3678,148.1187,148.3585,16322.0
2019-07-11 09:45:00,160.81,160.9,160.4,160.55,17917.0,148.3585,148.4416,147.9803,148.1187,17917.0
2019-07-11 09:50:00,160.56,160.62,160.42,160.53,18240.0,148.1279,148.1832,147.9987,148.1002,18240.0
2019-07-11 09:55:00,160.56,160.61,160.48,160.48,18436.0,148.1279,148.174,148.0541,148.0541,18436.0
2019-07-11 10:00:00,160.52,160.56,160.29,160.29,38403.0,148.091,148.1279,147.8788,147.8788,38403.0
2019-07-11 10:05:00,160.28,160.28,159.89,159.91,29224.0,147.8696,147.8696,147.5098,147.5282,29224.0
2019-07-11 10:10:00,159.89,159.91,159.65,159.75,19525.0,147.5098,147.5282,147.2883,147.3806,19525.0
2019-07-11 10:15:00,159.73,159.99,159.67,159.8,15750.0,147.3621,147.602,147.3068,147.4267,15750.0
2019-07-11 10:20:00,159.79,159.92,159.68,159.81,8252.0,147.4175,147.5374,147.316,147.436,8252.0
2019-07-11 10:25:00,159.83,159.88,159.6,159.76,15995.0,147.4544,147.5005,147.2422,147.3898,15995.0
2019-07-11 10:30:00,159.76,159.76,159.37,159.44,10913.0,147.3898,147.3898,147.03,147.0946,10913.0
2019-07-11 10:35:00,159.47,159.78,159.47,159.75,16882.0,147.1223,147.4083,147.1223,147.3806,16882.0
2019-07-11 10:40:00,159.75,159.79,159.66,159.72,16279.0,147.3806,147.4175,147.2976,147.3529,16279.0
2019-07-11 10:45:00,159.74,159.78,159.63,159.64,22726.0,147.3714,147.4083,147.2699,147.2791,22726.0
2019-07-11 10:50:00,159.59,159.79,159.59,159.75,41147.0,147.233,147.4175,147.233,147.3806,41147.0
2019-07-11 10:55:00,159.79,159.79,159.53,159.7,19028.0,147.4175,147.4175,147.1776,147.3345,19028.0
2019-07-11 11:00:00,159.69,159.81,159.63,159.75,11314.0,147.3252,147.436,147.2699,147.3806,11314.0
2019-07-11 11:05:00,159.75,160.01,159.75,159.97,8944.0,147.3806,147.6205,147.3806,147.5836,8944.0
2019-07-11 11:10:00,159.96,160.23,159.95,160.19,18826.0,147.5743,147.8234,147.5651,147.7865,18826.0
2019-07-11 11:15:00,160.19,160.46,160.19,160.25,10012.0,147.7865,148.0356,147.7865,147.8419,10012.0
2019-07-11 11:20:00,160.23,160.38,160.17,160.26,38514.0,147.8234,147.9618,147.7681,147.8511,38514.0
2019-07-11 11:25:00,160.25,160.37,160.19,160.22,8245.0,147.8419,147.9526,147.7865,147.8142,8245.0
2019-07-11 11:30:00,160.25,160.26,160.05,160.06,16156.0,147.8419,147.8511,147.6574,147.6666,16156.0
2019-07-11 11:35:00,160.02,160.08,159.99,160.08,12125.0,147.6297,147.685,147.602,147.685,12125.0
2019-07-11 11:40:00,160.05,160.11,159.89,160.05,32229.0,147.6574,147.7127,147.5098,147.6574,32229.0
2019-07-11 11:45:00,160.1,160.46,159.98,160.46,63923.0,147.7035,148.0356,147.5928,148.0356,63923.0
2019-07-11 11:50:00,160.45,160.95,160.44,160.95,7444.0,148.0264,148.4877,148.0172,148.4877,7444.0
2019-07-11 11:55:00,160.92,160.92,160.71,160.77,8171.0,148.46,148.46,148.2663,148.3216,8171.0
2019-07-11 12:00:00,160.74,160.74,159.6,159.93,109224.0,148.2939,148.2939,147.2422,147.5467,109224.0
2019-07-11 12:05:00,159.84,160.0,159.83,159.92,26229.0,147.4636,147.6112,147.4544,147.5374,26229.0
2019-07-11 12:10:00,159.92,160.56,159.87,160.3,54894.0,147.5374,148.1279,147.4913,147.888,54894.0
2019-07-11 12:15:00,160.29,160.51,160.04,160.05,26446.0,147.8788,148.0818,147.6481,147.6574,26446.0
2019-07-11 12:20:00,160.03,160.07,159.68,159.92,32217.0,147.6389,147.6758,147.316,147.5374,32217.0
2019-07-11 12:25:00,159.94,160.0,159.82,159.96,14330.0,147.5559,147.6112,147.4452,147.5743,14330.0
2019-07-11 12:30:00,159.98,160.02,159.86,159.94,17902.0,147.5928,147.6297,147.4821,147.5559,17902.0
2019-07-11 12:35:00,159.93,160.02,159.92,160.0,10648.0,147.5467,147.6297,147.5374,147.6112,10648.0
2019-07-11 12:40:00,160.0,160.06,159.93,160.06,8583.0,147.6112,147.6666,147.5467,147.6666,8583.0
2019-07-11 12:45:00,160.06,160.19,160.06,160.09,2595.0,147.6666,147.7865,147.6666,147.6943,2595.0
2019-07-11 12:50:00,160.11,160.23,160.06,160.17,7926.0,147.7127,147.8234,147.6666,147.7681,7926.0
2019-07-11 12:55:00,160.15,160.31,160.05,160.31,4900.0,147.7496,147.8972,147.6574,147.8972,4900.0
2019-07-11 13:00:00,160.31,160.32,160.17,160.31,4225.0,147.8972,147.9065,147.7681,147.8972,4225.0
2019-07-11 13:05:00,160.34,160.48,160.34,160.36,4640.0,147.9249,148.0541,147.9249,147.9434,4640.0
2019-07-11 13:10:00,160.3,160.34,160.22,160.28,57768.0,147.888,147.9249,147.8142,147.8696,57768.0
2019-07-11 13:15:00,160.32,160.32,160.19,160.25,2700.0,147.9065,147.9065,147.7865,147.8419,2700.0
2019-07-11 13:20:00,160.27,160.29,160.19,160.24,5269.0,147.8603,147.8788,147.7865,147.8327,5269.0
2019-07-11 13:25:00,160.22,160.26,160.0,160.02,9627.0,147.8142,147.8511,147.6112,147.6297,9627.0
2019-07-11 13:30:00,160.04,160.08,159.9,159.92,9253.0,147.6481,147.685,147.519,147.5374,9253.0
2019-07-11 13:35:00,159.91,160.04,159.72,160.03,22522.0,147.5282,147.6481,147.3529,147.6389,22522.0
2019-07-11 13:40:00,159.98,159.98,159.88,159.98,3580.0,147.5928,147.5928,147.5005,147.5928,3580.0
2019-07-11 13:45:00,159.96,160.01,159.92,159.99,4348.0,147.5743,147.6205,147.5374,147.602,4348.0
2019-07-11 13:50:00,160.0,160.1,159.97,160.05,11440.0,147.6112,147.7035,147.5836,147.6574,11440.0
2019-07-11 13:55:00,160.04,160.13,160.03,160.09,3211.0,147.6481,147.7312,147.6389,147.6943,3211.0
2019-07-11 14:00:00,160.09,160.16,159.97,160.12,14416.0,147.6943,147.7589,147.5836,147.722,14416.0
2019-07-11 14:05:00,160.1,160.24,160.09,160.11,10764.0,147.7035,147.8327,147.6943,147.7127,10764.0
2019-07-11 14:10:00,160.11,160.21,160.1,160.2,4401.0,147.7127,147.805,147.7035,147.7958,4401.0
2019-07-11 14:15:00,160.2,160.2,160.03,160.06,6390.0,147.7958,147.7958,147.6389,147.6666,6390.0
2019-07-11 14:20:00,160.11,160.13,160.01,160.08,6500.0,147.7127,147.7312,147.6205,147.685,6500.0
2019-07-11 14:25:00,160.09,160.27,160.07,160.22,24520.0,147.6943,147.8603,147.6758,147.8142,24520.0
2019-07-11 14:30:00,160.27,160.51,160.27,160.47,16564.0,147.8603,148.0818,147.8603,148.0449,16564.0
2019-07-11 14:35:00,160.47,160.73,160.47,160.58,20779.0,148.0449,148.2847,148.0449,148.1463,20779.0
2019-07-11 14:40:00,160.59,160.68,160.54,160.59,29116.0,148.1556,148.2386,148.1094,148.1556,29116.0
2019-07-11 14:45:00,160.56,160.66,160.51,160.62,4851.0,148.1279,148.2201,148.0818,148.1832,4851.0
2019-07-11 14:50:00,160.62,160.65,160.49,160.51,9162.0,148.1832,148.2109,148.0633,148.0818,9162.0
2019-07-11 14:55:00,160.5,160.62,160.47,160.56,9693.0,148.0725,148.1832,148.0449,148.1279,9693.0
2019-07-11 15:00:00,160.57,160.66,160.51,160.53,6113.0,148.1371,148.2201,148.0818,148.1002,6113.0
2019-07-11 15:05:00,160.54,160.56,160.42,160.53,11071.0,148.1094,148.1279,147.9987,148.1002,11071.0
2019-07-11 15:10:00,160.53,160.64,160.43,160.64,9391.0,148.1002,148.2017,148.0079,148.2017,9391.0
2019-07-11 15:15:00,160.63,160.74,160.59,160.64,7716.0,148.1925,148.2939,148.1556,148.2017,7716.0
2019-07-11 15:20:00,160.63,160.67,160.55,160.56,5761.0,148.1925,148.2294,148.1187,148.1279,5761.0
2019-07-11 15:25:00,160.56,160.59,160.5,160.54,8751.0,148.1279,148.1556,148.0725,148.1094,8751.0
2019-07-11 15:30:00,160.54,160.64,160.49,160.5,17928.0,148.1094,148.2017,148.0633,148.0725,17928.0
2019-07-11 15:35:00,160.51,160.68,160.51,160.65,17985.0,148.0818,148.2386,148.0818,148.2109,17985.0
2019-07-11 15:40:00,160.65,160.74,160.54,160.72,23445.0,148.2109,148.2939,148.1094,148.2755,23445.0
2019-07-11 15:45:00,160.72,160.92,160.67,160.86,21207.0,148.2755,148.46,148.2294,148.4047,21207.0
2019-07-11 15:50:00,160.84,161.03,160.84,160.94,33140.0,148.3862,148.5615,148.3862,148.4785,33140.0
2019-07-11 15:55:00,161.0,161.3,160.91,161.24,96872.0,148.5338,148.8106,148.4508,148.7552,96872.0
2019-07-12 09:30:00,162.12,163.49,162.11,163.4,104829.0,149.5671,150.831,149.5579,150.748,104829.0
2019-07-12 09:35:00,163.41,163.5,162.87,163.12,26661.0,150.7572,150.8402,150.259,150.4897,26661.0
2019-07-12 09:40:00,163.16,163.38,162.24,162.5,102357.0,150.5266,150.7295,149.6778,149.9177,102357.0
2019-07-12 09:45:00,162.5,163.61,162.38,163.16,87941.0,149.9177,150.9417,149.807,150.5266,87941.0
2019-07-12 09:50:00,163.16,163.61,162.73,163.56,45069.0,150.5266,150.9417,150.1299,150.8956,45069.0
2019-07-12 09:55:00,163.6,163.8,163.26,163.32,32427.0,150.9325,151.117,150.6188,150.6742,32427.0
2019-07-12 10:00:00,163.33,163.59,163.23,163.45,20948.0,150.6834,150.9233,150.5911,150.7941,20948.0
2019-07-12 10:05:00,163.44,163.5,163.17,163.27,31558.0,150.7849,150.8402,150.5358,150.628,31558.0
2019-07-12 10:10:00,163.23,163.49,163.09,163.2,16214.0,150.5911,150.831,150.462,150.5635,16214.0
2019-07-12 10:15:00,163.2,163.2,162.94,162.95,6833.0,150.5635,150.5635,150.3236,150.3328,6833.0
2019-07-12 10:20:00,162.95,163.5,162.95,163.42,24682.0,150.3328,150.8402,150.3328,150.7664,24682.0
2019-07-12 10:25:00,163.45,163.49,163.1,163.17,6950.0,150.7941,150.831,150.4712,150.5358,6950.0
2019-07-12 10:30:00,163.13,163.33,163.12,163.26,9213.0,150.4989,150.6834,150.4897,150.6188,9213.0
2019-07-12 10:35:00,163.27,163.47,163.14,163.34,5807.0,150.628,150.8126,150.5081,150.6926,5807.0
2019-07-12 10:40:00,163.24,163.46,163.21,163.3,7363.0,150.6004,150.8033,150.5727,150.6557,7363.0
2019-07-12 10:45:00,163.2,163.41,163.08,163.12,9475.0,150.5635,150.7572,150.4528,150.4897,9475.0
2019-07-12 10:50:00,163.12,163.52,163.09,163.43,16038.0,150.4897,150.8587,150.462,150.7757,16038.0
2019-07-12 10:55:00,163.38,163.43,163.13,163.28,15198.0,150.7295,150.7757,150.4989,150.6373,15198.0
2019-07-12 11:00:00,163.22,163.22,163.0,163.0,10615.0,150.5819,150.5819,150.379,150.379,10615.0
2019-07-12 11:05:00,163.04,163.16,162.9,162.92,6311.0,150.4159,150.5266,150.2867,150.3051,6311.0
2019-07-12 11:10:00,162.9,162.92,162.77,162.86,8828.0,150.2867,150.3051,150.1668,150.2498,8828.0
2019-07-12 11:15:00,162.85,162.93,162.84,162.88,8250.0,150.2406,150.3144,150.2313,150.2682,8250.0
2019-07-12 11:20:00,162.88,162.91,162.82,162.85,18705.0,150.2682,150.2959,150.2129,150.2406,18705.0
2019-07-12 11:25:00,162.85,163.01,162.82,162.93,12105.0,150.2406,150.3882,150.2129,150.3144,12105.0
2019-07-12 11:30:00,162.84,162.93,162.84,162.88,6153.0,150.2313,150.3144,150.2313,150.2682,6153.0
2019-07-12 11:35:00,162.89,162.94,162.81,162.92,7016.0,150.2775,150.3236,150.2037,150.3051,7016.0
2019-07-12 11:40:00,162.93,163.0,162.82,162.94,13399.0,150.3144,150.379,150.2129,150.3236,13399.0
2019-07-12 11:45:00,162.93,162.93,162.84,162.91,5288.0,150.3144,150.3144,150.2313,150.2959,5288.0
2019-07-12 11:50:00,162.89,162.94,162.87,162.93,6431.0,150.2775,150.3236,150.259,150.3144,6431.0
2019-07-12 11:55:00,162.9,163.13,162.9,163.12,11664.0,150.2867,150.4989,150.2867,150.4897,11664.0
2019-07-12 12:00:00,163.12,163.17,163.11,163.16,10569.0,150.4897,150.5358,150.4804,150.5266,10569.0
2019-07-12 12:05:00,163.16,163.18,163.12,163.18,5462.0,150.5266,150.545,150.4897,150.545,5462.0
2019-07-12 12:10:00,163.16,163.23,163.1,163.23,7042.0,150.5266,150.5911,150.4712,150.5911,7042.0
2019-07-12 12:15:00,163.22,163.31,163.22,163.22,9978.0,150.5819,150.665,150.5819,150.5819,9978.0
2019-07-12 12:20:00,163.21,163.28,163.21,163.27,3695.0,150.5727,150.6373,150.5727,150.628,3695.0
2019-07-12 12:25:00,163.24,163.26,163.2,163.23,5134.0,150.6004,150.6188,150.5635,150.5911,5134.0
2019-07-12 12:30:00,163.23,163.25,163.04,163.08,11177.0,150.5911,150.6096,150.4159,150.4528,11177.0
2019-07-12 12:35:00,163.06,163.24,163.06,163.2,9917.0,150.4343,150.6004,150.4343,150.5635,9917.0
2019-07-12 12:40:00,163.2,163.21,163.13,163.2,6487.0,150.5635,150.5727,150.4989,150.5635,6487.0
2019-07-12 12:45:00,163.18,163.23,163.17,163.22,6473.0,150.545,150.5911,150.5358,150.5819,6473.0
2019-07-12 12:50:00,163.22,163.24,163.16,163.23,9028.0,150.5819,150.6004,150.5266,150.5911,9028.0
2019-07-12 12:55:00,163.22,163.24,163.2,163.23,6038.0,150.5819,150.6004,150.5635,150.5911,6038.0
2019-07-12 13:00:00,163.24,163.24,163.17,163.2,7400.0,150.6004,150.6004,150.5358,150.5635,7400.0
2019-07-12 13:05:00,163.19,163.21,163.14,163.18,7988.0,150.5542,150.5727,150.5081,150.545,7988.0
2019-07-12 13:10:00,163.19,163.31,163.13,163.28,7448.0,150.5542,150.665,150.4989,150.6373,7448.0
2019-07-12 13:15:00,163.26,163.26,163.2,163.22,4500.0,150.6188,150.6188,150.5635,150.5819,4500.0
2019-07-12 13:20:00,163.23,163.27,163.21,163.26,7418.0,150.5911,150.628,150.5727,150.6188,7418.0
2019-07-12 13:25:00,163.26,163.28,163.23,163.28,5905.0,150.6188,150.6373,150.5911,150.6373,5905.0
2019-07-12 13:30:00,163.28,163.28,163.24,163.28,5671.0,150.6373,150.6373,150.6004,150.6373,5671.0
2019-07-12 13:35:00,163.28,163.29,163.19,163.24,4197.0,150.6373,150.6465,150.5542,150.6004,4197.0
2019-07-12 13:40:00,163.22,163.28,163.22,163.28,16217.0,150.5819,150.6373,150.5819,150.6373,16217.0
2019-07-12 13:45:00,163.25,163.51,163.23,163.45,46317.0,150.6096,150.8495,150.5911,150.7941,46317.0
2019-07-12 13:50:00,163.4,163.42,163.37,163.42,6750.0,150.748,150.7664,150.7203,150.7664,6750.0
2019-07-12 13:55:00,163.39,163.39,163.23,163.33,6286.0,150.7388,150.7388,150.5911,150.6834,6286.0
2019-07-12 14:00:00,163.31,163.36,163.28,163.34,14012.0,150.665,150.7111,150.6373,150.6926,14012.0
2019-07-12 14:05:00,163.35,163.44,163.31,163.44,7000.0,150.7019,150.7849,150.665,150.7849,7000.0
2019-07-12 14:10:00,163.45,163.47,163.39,163.47,10073.0,150.7941,150.8126,150.7388,150.8126,10073.0
2019-07-12 14:15:00,163.47,163.89,163.47,163.85,23859.0,150.8126,151.2,150.8126,151.1631,23859.0
2019-07-12 14:20:00,163.84,163.86,163.71,163.77,18919.0,151.1539,151.1724,151.034,151.0893,18919.0
2019-07-12 14:25:00,163.72,163.87,163.72,163.81,8140.0,151.0432,151.1816,151.0432,151.1262,8140.0
2019-07-12 14:30:00,163.79,163.87,163.79,163.8,12489.0,151.1078,151.1816,151.1078,151.117,12489.0
2019-07-12 14:35:00,163.8,164.2,163.76,164.01,55159.0,151.117,151.486,151.0801,151.3107,55159.0
2019-07-12 14:40:00,164.03,164.11,163.91,163.94,11171.0,151.3292,151.403,151.2185,151.2462,11171.0
2019-07-12 14:45:00,163.95,164.0,163.92,163.99,13488.0,151.2554,151.3015,151.2277,151.2923,13488.0
2019-07-12 14:50:00,163.98,164.01,163.93,164.0,12406.0,151.2831,151.3107,151.2369,151.3015,12406.0
2019-07-12 14:55:00,164.0,164.19,163.97,164.11,15083.0,151.3015,151.4768,151.2738,151.403,15083.0
2019-07-12 15:00:00,164.12,164.27,164.01,164.27,16837.0,151.4122,151.5506,151.3107,151.5506,16837.0
2019-07-12 15:05:00,164.26,164.44,164.22,164.39,16534.0,151.5414,151.7075,151.5045,151.6613,16534.0
2019-07-12 15:10:00,164.42,164.5,164.36,164.47,17303.0,151.689,151.7628,151.6336,151.7351,17303.0
2019-07-12 15:15:00,164.49,164.83,164.47,164.76,101252.0,151.7536,152.0673,151.7351,152.0027,101252.0
2019-07-12 15:20:00,164.78,164.92,164.54,164.67,29444.0,152.0211,152.1503,151.7997,151.9196,29444.0
2019-07-12 15:25:00,164.67,164.74,164.62,164.67,12812.0,151.9196,151.9842,151.8735,151.9196,12812.0
2019-07-12 15:30:00,164.67,164.81,164.67,164.8,18239.0,151.9196,152.0488,151.9196,152.0396,18239.0
2019-07-12 15:35:00,164.8,165.08,164.77,165.03,23634.0,152.0396,152.2979,152.0119,152.2518,23634.0
2019-07-12 15:40:00,165.01,165.05,164.81,164.98,23623.0,152.2333,152.2702,152.0488,152.2056,23623.0
2019-07-12 15:45:00,164.96,165.09,164.9,165.09,32612.0,152.1872,152.3071,152.1318,152.3071,32612.0
2019-07-12 15:50:00,165.09,165.24,164.96,165.18,73167.0,152.3071,152.4455,152.1872,152.3902,73167.0
2019-07-12 15:55:00,165.18,165.41,165.16,165.36,214181.0,152.3902,152.6023,152.3717,152.5562,214181.0
2019-07-15 09:30:00,166.9,167.73,166.51,166.6,152300.0,153.977,154.7427,153.6172,153.7002,152300.0
2019-07-15 09:35:00,166.6,167.26,166.6,167.12,15784.0,153.7002,154.3091,153.7002,154.1799,15784.0
2019-07-15 09:40:00,167.14,167.81,167.01,167.35,54251.0,154.1984,154.8165,154.0785,154.3921,54251.0
2019-07-15 09:45:00,167.32,167.33,166.51,166.82,27497.0,154.3645,154.3737,153.6172,153.9032,27497.0
2019-07-15 09:50:00,166.77,166.77,166.49,166.65,19299.0,153.857,153.857,153.5987,153.7463,19299.0
2019-07-15 09:55:00,166.65,166.82,166.56,166.73,32759.0,153.7463,153.9032,153.6633,153.8201,32759.0
2019-07-15 10:00:00,166.71,166.88,166.43,166.8,19652.0,153.8017,153.9585,153.5434,153.8847,19652.0
2019-07-15 10:05:00,166.76,167.04,166.76,166.99,16849.0,153.8478,154.1061,153.8478,154.06,16849.0
2019-07-15 10:10:00,166.9,166.93,166.46,166.49,9691.0,153.977,154.0047,153.571,153.5987,9691.0
2019-07-15 10:15:00,166.46,166.73,166.41,166.53,16510.0,153.571,153.8201,153.5249,153.6356,16510.0
2019-07-15 10:20:00,166.51,166.61,166.12,166.19,17155.0,153.6172,153.7094,153.2574,153.322,17155.0
2019-07-15 10:25:00,166.14,166.56,166.13,166.5,11366.0,153.2758,153.6633,153.2666,153.6079,11366.0
2019-07-15 10:30:00,166.56,166.68,166.4,166.42,32216.0,153.6633,153.774,153.5157,153.5341,32216.0
2019-07-15 10:35:00,166.45,166.57,166.34,166.4,16133.0,153.5618,153.6725,153.4603,153.5157,16133.0
2019-07-15 10:40:00,166.36,166.53,166.29,166.41,9188.0,153.4788,153.6356,153.4142,153.5249,9188.0
2019-07-15 10:45:00,166.44,166.46,166.28,166.42,6716.0,153.5526,153.571,153.405,153.5341,6716.0
2019-07-15 10:50:00,166.5,166.53,166.37,166.45,8051.0,153.6079,153.6356,153.488,153.5618,8051.0
2019-07-15 10:55:00,166.49,166.5,166.4,166.49,6393.0,153.5987,153.6079,153.5157,153.5987,6393.0
2019-07-15 11:00:00,166.45,166.49,166.35,166.42,8320.0,153.5618,153.5987,153.4696,153.5341,8320.0
2019-07-15 11:05:00,166.41,166.49,166.37,166.39,9463.0,153.5249,153.5987,153.488,153.5065,9463.0
2019-07-15 11:10:00,166.37,166.49,166.31,166.38,10010.0,153.488,153.5987,153.4327,153.4972,10010.0
2019-07-15 11:15:00,166.46,166.54,166.41,166.5,15929.0,153.571,153.6449,153.5249,153.6079,15929.0
2019-07-15 11:20:00,166.48,166.56,166.44,166.46,47174.0,153.5895,153.6633,153.5526,153.571,47174.0
2019-07-15 11:25:00,166.47,166.51,166.32,166.32,20646.0,153.5803,153.6172,153.4419,153.4419,20646.0
2019-07-15 11:30:00,166.34,166.35,166.09,166.14,14349.0,153.4603,153.4696,153.2297,153.2758,14349.0
2019-07-15 11:35:00,166.15,166.28,166.11,166.24,13599.0,153.2851,153.405,153.2481,153.3681,13599.0
2019-07-15 11:40:00,166.22,166.34,166.18,166.27,17769.0,153.3496,153.4603,153.3127,153.3958,17769.0
2019-07-15 11:45:00,166.23,166.3,166.13,166.26,9848.0,153.3589,153.4234,153.2666,153.3865,9848.0
2019-07-15 11:50:00,166.25,166.26,166.13,166.21,10887.0,153.3773,153.3865,153.2666,153.3404,10887.0
2019-07-15 11:55:00,166.2,166.23,166.08,166.14,13658.0,153.3312,153.3589,153.2205,153.2758,13658.0
2019-07-15 12:00:00,166.18,166.24,166.07,166.15,13533.0,153.3127,153.3681,153.2112,153.2851,13533.0
2019-07-15 12:05:00,166.15,166.17,165.9,165.91,15221.0,153.2851,153.3035,153.0544,153.0636,15221.0
2019-07-15 12:10:00,165.93,166.04,165.8,165.8,13603.0,153.0821,153.1836,152.9622,152.9622,13603.0
2019-07-15 12:15:00,165.82,165.95,165.77,165.95,24822.0,152.9806,153.1005,152.9345,153.1005,24822.0
2019-07-15 12:20:00,166.0,166.01,165.82,165.87,40347.0,153.1467,153.1559,152.9806,153.0267,40347.0
2019-07-15 12:25:00,165.84,165.91,165.73,165.73,6145.0,152.9991,153.0636,152.8976,152.8976,6145.0
2019-07-15 12:30:00,165.72,165.78,165.47,165.55,25653.0,152.8883,152.9437,152.6577,152.7315,25653.0
2019-07-15 12:35:00,165.53,165.59,165.49,165.49,21911.0,152.7131,152.7684,152.6762,152.6762,21911.0
2019-07-15 12:40:00,165.5,165.68,165.39,165.65,13866.0,152.6854,152.8514,152.5839,152.8238,13866.0
2019-07-15 12:45:00,165.62,165.63,165.5,165.5,35169.0,152.7961,152.8053,152.6854,152.6854,35169.0
2019-07-15 12:50:00,165.49,165.56,165.29,165.56,15026.0,152.6762,152.7407,152.4916,152.7407,15026.0
2019-07-15 12:55:00,165.56,165.9,165.56,165.87,23410.0,152.7407,153.0544,152.7407,153.0267,23410.0
2019-07-15 13:00:00,165.88,166.07,165.88,166.05,12680.0,153.036,153.2112,153.036,153.1928,12680.0
2019-07-15 13:05:00,166.05,166.08,165.89,165.89,10932.0,153.1928,153.2205,153.0452,153.0452,10932.0
2019-07-15 13:10:00,165.89,165.96,165.7,165.93,9484.0,153.0452,153.1098,152.8699,153.0821,9484.0
2019-07-15 13:15:00,165.94,166.07,165.91,166.03,4058.0,153.0913,153.2112,153.0636,153.1743,4058.0
2019-07-15 13:20:00,166.04,166.07,165.99,165.99,3141.0,153.1836,153.2112,153.1374,153.1374,3141.0
2019-07-15 13:25:00,166.02,166.02,165.9,165.92,7510.0,153.1651,153.1651,153.0544,153.0729,7510.0
2019-07-15 13:30:00,165.94,166.11,165.91,166.06,9179.0,153.0913,153.2481,153.0636,153.202,9179.0
2019-07-15 13:35:00,166.11,166.11,166.01,166.04,9820.0,153.2481,153.2481,153.1559,153.1836,9820.0
2019-07-15 13:40:00,166.04,166.1,165.99,166.09,7583.0,153.1836,153.2389,153.1374,153.2297,7583.0
2019-07-15 13:45:00,166.12,166.16,166.07,166.07,7371.0,153.2574,153.2943,153.2112,153.2112,7371.0
2019-07-15 13:50:00,166.09,166.14,166.02,166.03,5150.0,153.2297,153.2758,153.1651,153.1743,5150.0
2019-07-15 13:55:00,166.06,166.13,166.04,166.04,6325.0,153.202,153.2666,153.1836,153.1836,6325.0
2019-07-15 14:00:00,166.03,166.06,165.85,165.88,7202.0,153.1743,153.202,153.0083,153.036,7202.0
2019-07-15 14:05:00,165.89,165.98,165.88,165.97,3336.0,153.0452,153.1282,153.036,153.119,3336.0
2019-07-15 14:10:00,165.97,166.1,165.93,166.07,5903.0,153.119,153.2389,153.0821,153.2112,5903.0
2019-07-15 14:15:00,166.04,166.22,165.99,166.21,11957.0,153.1836,153.3496,153.1374,153.3404,11957.0
2019-07-15 14:20:00,166.21,166.22,166.07,166.1,5622.0,153.3404,153.3496,153.2112,153.2389,5622.0
2019-07-15 14:25:00,166.12,166.17,166.06,166.1,6109.0,153.2574,153.3035,153.202,153.2389,6109.0
2019-07-15 14:30:00,166.1,166.12,166.03,166.09,6780.0,153.2389,153.2574,153.1743,153.2297,6780.0
2019-07-15 14:35:00,166.06,166.1,166.0,166.09,4070.0,153.202,153.2389,153.1467,153.2297,4070.0
2019-07-15 14:40:00,166.1,166.14,166.08,166.09,12348.0,153.2389,153.2758,153.2205,153.2297,12348.0
2019-07-15 14:45:00,166.09,166.21,166.07,166.15,10498.0,153.2297,153.3404,153.2112,153.2851,10498.0
2019-07-15 14:50:00,166.17,166.22,166.11,166.15,19918.0,153.3035,153.3496,153.2481,153.2851,19918.0
2019-07-15 14:55:00,166.15,166.21,166.1,166.15,8325.0,153.2851,153.3404,153.2389,153.2851,8325.0
2019-07-15 15:00:00,166.16,166.18,166.05,166.13,6736.0,153.2943,153.3127,153.1928,153.2666,6736.0
2019-07-15 15:05:00,166.13,166.15,166.08,166.09,3909.0,153.2666,153.2851,153.2205,153.2297,3909.0
2019-07-15 15:10:00,166.09,166.09,165.95,165.96,4732.0,153.2297,153.2297,153.1005,153.1098,4732.0
2019-07-15 15:15:00,165.96,166.04,165.94,165.97,5607.0,153.1098,153.1836,153.0913,153.119,5607.0
2019-07-15 15:20:00,166.0,166.07,165.97,166.01,9649.0,153.1467,153.2112,153.119,153.1559,9649.0
2019-07-15 15:25:00,166.03,166.08,165.94,165.95,10939.0,153.1743,153.2205,153.0913,153.1005,10939.0
2019-07-15 15:30:00,165.97,166.09,165.97,166.03,12196.0,153.119,153.2297,153.119,153.1743,12196.0
2019-07-15 15:35:00,166.03,166.12,165.92,166.04,16483.0,153.1743,153.2574,153.0729,153.1836,16483.0
2019-07-15 15:40:00,166.04,166.09,165.92,165.94,20252.0,153.1836,153.2297,153.0729,153.0913,20252.0
2019-07-15 15:45:00,165.91,165.92,165.81,165.91,21937.0,153.0636,153.0729,152.9714,153.0636,21937.0
2019-07-15 15:50:00,165.92,166.08,165.87,166.02,42125.0,153.0729,153.2205,153.0267,153.1651,42125.0
2019-07-15 15:55:00,166.04,166.15,165.96,166.0,88515.0,153.1836,153.2851,153.1098,153.1467,88515.0
2019-07-16 09:30:00,165.21,165.54,164.75,165.19,36547.0,152.4178,152.7223,151.9935,152.3994,36547.0
2019-07-16 09:35:00,165.22,165.91,165.22,165.78,4120.0,152.4271,153.0636,152.4271,152.9437,4120.0
2019-07-16 09:40:00,165.96,166.36,165.91,166.34,8368.0,153.1098,153.4788,153.0636,153.4603,8368.0
2019-07-16 09:45:00,166.31,166.48,165.69,165.96,36540.0,153.4327,153.5895,152.8607,153.1098,36540.0
2019-07-16 09:50:00,165.95,166.25,165.9,166.24,16855.0,153.1005,153.3773,153.0544,153.3681,16855.0
2019-07-16 09:55:00,166.26,166.6,166.25,166.46,23158.0,153.3865,153.7002,153.3773,153.571,23158.0
2019-07-16 10:00:00,166.46,166.6,166.27,166.35,14257.0,153.571,153.7002,153.3958,153.4696,14257.0
2019-07-16 10:05:00,166.34,166.59,166.22,166.36,10098.0,153.4603,153.691,153.3496,153.4788,10098.0
2019-07-16 10:10:00,166.4,166.54,166.17,166.22,38037.0,153.5157,153.6449,153.3035,153.3496,38037.0
2019-07-16 10:15:00,166.16,166.25,166.08,166.09,24480.0,153.2943,153.3773,153.2205,153.2297,24480.0
2019-07-16 10:20:00,166.08,166.11,165.97,165.98,20886.0,153.2205,153.2481,153.119,153.1282,20886.0
2019-07-16 10:25:00,166.01,166.04,165.69,165.82,12012.0,153.1559,153.1836,152.8607,152.9806,12012.0
2019-07-16 10:30:00,165.85,165.85,165.66,165.69,9044.0,153.0083,153.0083,152.833,152.8607,9044.0
2019-07-16 10:35:00,165.72,165.81,165.63,165.73,9178.0,152.8883,152.9714,152.8053,152.8976,9178.0
2019-07-16 10:40:00,165.72,165.82,165.6,165.82,14093.0,152.8883,152.9806,152.7776,152.9806,14093.0
2019-07-16 10:45:00,165.82,166.01,165.82,165.89,10424.0,152.9806,153.1559,152.9806,153.0452,10424.0
2019-07-16 10:50:00,165.87,166.0,165.85,165.98,4731.0,153.0267,153.1467,153.0083,153.1282,4731.0
2019-07-16 10:55:00,165.98,166.12,165.96,166.05,10022.0,153.1282,153.2574,153.1098,153.1928,10022.0
2019-07-16 11:00:00,166.07,166.12,165.87,166.12,5148.0,153.2112,153.2574,153.0267,153.2574,5148.0
2019-07-16 11:05:00,166.15,166.21,165.94,165.99,5900.0,153.2851,153.3404,153.0913,153.1374,5900.0
2019-07-16 11:10:00,165.98,166.23,165.98,166.15,5679.0,153.1282,153.3589,153.1282,153.2851,5679.0
2019-07-16 11:15:00,166.15,166.3,166.01,166.12,6362.0,153.2851,153.4234,153.1559,153.2574,6362.0
2019-07-16 11:20:00,166.15,166.15,165.95,165.97,6945.0,153.2851,153.2851,153.1005,153.119,6945.0
2019-07-16 11:25:00,165.9,166.1,165.9,166.07,6759.0,153.0544,153.2389,153.0544,153.2112,6759.0
2019-07-16 11:30:00,166.13,166.16,166.1,166.11,7786.0,153.2666,153.2943,153.2389,153.2481,7786.0
2019-07-16 11:35:00,166.11,166.15,166.01,166.02,3127.0,153.2481,153.2851,153.1559,153.1651,3127.0
2019-07-16 11:40:00,166.05,166.06,165.98,165.98,7593.0,153.1928,153.202,153.1282,153.1282,7593.0
2019-07-16 11:45:00,166.02,166.2,166.02,166.09,7505.0,153.1651,153.3312,153.1651,153.2297,7505.0
2019-07-16 11:50:00,166.09,166.3,166.08,166.24,8215.0,153.2297,153.4234,153.2205,153.3681,8215.0
2019-07-16 11:55:00,166.24,166.25,165.99,166.11,5451.0,153.3681,153.3773,153.1374,153.2481,5451.0
2019-07-16 12:00:00,166.06,166.08,165.95,165.99,4235.0,153.202,153.2205,153.1005,153.1374,4235.0
2019-07-16 12:05:00,166.02,166.04,165.78,165.78,10183.0,153.1651,153.1836,152.9437,152.9437,10183.0
2019-07-16 12:10:00,165.78,165.85,165.71,165.84,8027.0,152.9437,153.0083,152.8791,152.9991,8027.0
2019-07-16 12:15:00,165.79,165.82,165.12,165.21,22686.0,152.9529,152.9806,152.3348,152.4178,22686.0
2019-07-16 12:20:00,165.2,165.64,165.2,165.6,8483.0,152.4086,152.8145,152.4086,152.7776,8483.0
2019-07-16 12:25:00,165.58,165.87,165.58,165.86,5439.0,152.7592,153.0267,152.7592,153.0175,5439.0
2019-07-16 12:30:00,165.9,166.05,165.86,166.05,5095.0,153.0544,153.1928,153.0175,153.1928,5095.0
2019-07-16 12:35:00,166.0,166.16,165.95,166.02,6801.0,153.1467,153.2943,153.1005,153.1651,6801.0
2019-07-16 12:40:00,166.02,166.18,166.02,166.09,4892.0,153.1651,153.3127,153.1651,153.2297,4892.0
2019-07-16 12:45:00,166.16,166.16,165.95,165.95,4368.0,153.2943,153.2943,153.1005,153.1005,4368.0
2019-07-16 12:50:00,165.94,166.01,165.75,165.75,12881.0,153.0913,153.1559,152.916,152.916,12881.0
2019-07-16 12:55:00,165.77,165.77,165.43,165.52,9878.0,152.9345,152.9345,152.6208,152.7038,9878.0
2019-07-16 13:00:00,165.58,166.04,165.58,165.99,3861.0,152.7592,153.1836,152.7592,153.1374,3861.0
2019-07-16 13:05:00,165.99,166.14,165.99,166.14,2430.0,153.1374,153.2758,153.1374,153.2758,2430.0
2019-07-16 13:10:00,166.11,166.2,165.98,166.07,6453.0,153.2481,153.3312,153.1282,153.2112,6453.0
2019-07-16 13:15:00,166.08,166.15,166.05,166.05,2640.0,153.2205,153.2851,153.1928,153.1928,2640.0
2019-07-16 13:20:00,166.09,166.21,166.09,166.19,3034.0,153.2297,153.3404,153.2297,153.322,3034.0
2019-07-16 13:25:00,166.14,166.15,166.11,166.13,1501.0,153.2758,153.2851,153.2481,153.2666,1501.0
2019-07-16 13:30:00,166.1,166.17,166.06,166.15,3983.0,153.2389,153.3035,153.202,153.2851,3983.0
2019-07-16 13:35:00,166.08,166.13,166.02,166.02,2248.0,153.2205,153.2666,153.1651,153.1651,2248.0
2019-07-16 13:40:00,166.03,166.07,165.95,165.97,6416.0,153.1743,153.2112,153.1005,153.119,6416.0
2019-07-16 13:45:00,165.95,166.03,165.87,166.03,9355.0,153.1005,153.1743,153.0267,153.1743,9355.0
2019-07-16 13:50:00,166.04,166.14,165.95,165.95,13681.0,153.1836,153.2758,153.1005,153.1005,13681.0
2019-07-16 13:55:00,165.95,165.97,165.52,165.8,22381.0,153.1005,153.119,152.7038,152.9622,22381.0
2019-07-16 14:00:00,165.82,165.82,165.47,165.57,13013.0,152.9806,152.9806,152.6577,152.75,13013.0
2019-07-16 14:05:00,165.58,165.67,165.47,165.63,3506.0,152.7592,152.8422,152.6577,152.8053,3506.0
2019-07-16 14:10:00,165.62,165.68,165.51,165.59,15678.0,152.7961,152.8514,152.6946,152.7684,15678.0
2019-07-16 14:15:00,165.66,165.71,165.61,165.71,3427.0,152.833,152.8791,152.7869,152.8791,3427.0
2019-07-16 14:20:00,165.72,165.74,165.59,165.7,8479.0,152.8883,152.9068,152.7684,152.8699,8479.0
2019-07-16 14:25:00,165.76,165.87,165.72,165.87,4330.0,152.9252,153.0267,152.8883,153.0267,4330.0
2019-07-16 14:30:00,165.84,165.9,165.81,165.85,4501.0,152.9991,153.0544,152.9714,153.0083,4501.0
2019-07-16 14:35:00,165.87,166.02,165.87,165.96,7842.0,153.0267,153.1651,153.0267,153.1098,7842.0
2019-07-16 14:40:00,165.93,166.03,165.92,166.02,5491.0,153.0821,153.1743,153.0729,153.1651,5491.0
2019-07-16 14:45:00,166.04,166.06,165.95,166.05,5025.0,153.1836,153.202,153.1005,153.1928,5025.0
2019-07-16 14:50:00,166.07,166.18,166.0,166.12,7770.0,153.2112,153.3127,153.1467,153.2574,7770.0
2019-07-16 14:55:00,166.12,166.13,166.03,166.08,6664.0,153.2574,153.2666,153.1743,153.2205,6664.0
2019-07-16 15:00:00,166.01,166.08,165.95,166.03,8071.0,153.1559,153.2205,153.1005,153.1743,8071.0
2019-07-16 15:05:00,166.06,166.18,166.05,166.13,6204.0,153.202,153.3127,153.1928,153.2666,6204.0
2019-07-16 15:10:00,166.11,166.19,166.11,166.12,10665.0,153.2481,153.322,153.2481,153.2574,10665.0
2019-07-16 15:15:00,166.13,166.15,165.95,165.99,13022.0,153.2666,153.2851,153.1005,153.1374,13022.0
2019-07-16 15:20:00,165.98,166.03,165.91,165.93,15679.0,153.1282,153.1743,153.0636,153.0821,15679.0
2019-07-16 15:25:00,165.93,165.96,165.72,165.77,15151.0,153.0821,153.1098,152.8883,152.9345,15151.0
2019-07-16 15:30:00,165.81,166.12,165.81,166.03,9993.0,152.9714,153.2574,152.9714,153.1743,9993.0
2019-07-16 15:35:00,166.02,166.24,166.02,166.14,16477.0,153.1651,153.3681,153.1651,153.2758,16477.0
2019-07-16 15:40:00,166.07,166.25,166.03,166.13,15764.0,153.2112,153.3773,153.1743,153.2666,15764.0
2019-07-16 15:45:00,166.14,166.21,166.05,166.15,26456.0,153.2758,153.3404,153.1928,153.2851,26456.0
2019-07-16 15:50:00,166.16,166.36,166.16,166.36,30639.0,153.2943,153.4788,153.2943,153.4788,30639.0
2019-07-16 15:55:00,166.37,166.39,166.07,166.15,59423.0,153.488,153.5065,153.2112,153.2851,59423.0
2019-07-17 09:30:00,166.07,166.58,165.86,166.27,32879.0,153.2112,153.6818,153.0175,153.3958,32879.0
2019-07-17 09:35:00,166.18,166.36,165.91,166.11,9326.0,153.3127,153.4788,153.0636,153.2481,9326.0
2019-07-17 09:40:00,166.08,166.17,165.57,166.08,13024.0,153.2205,153.3035,152.75,153.2205,13024.0
2019-07-17 09:45:00,166.12,166.12,165.64,165.84,5293.0,153.2574,153.2574,152.8145,152.9991,5293.0
2019-07-17 09:50:00,165.8,166.19,165.56,165.8,9453.0,152.9622,153.322,152.7407,152.9622,9453.0
2019-07-17 09:55:00,165.74,166.15,165.74,165.9,4581.0,152.9068,153.2851,152.9068,153.0544,4581.0
2019-07-17 10:00:00,165.9,166.07,165.69,165.91,4986.0,153.0544,153.2112,152.8607,153.0636,4986.0
2019-07-17 10:05:00,165.94,166.1,165.8,165.8,4497.0,153.0913,153.2389,152.9622,152.9622,4497.0
2019-07-17 10:10:00,165.85,166.03,165.8,165.8,6217.0,153.0083,153.1743,152.9622,152.9622,6217.0
2019-07-17 10:15:00,165.8,166.14,165.66,165.99,54265.0,152.9622,153.2758,152.833,153.1374,54265.0
2019-07-17 10:20:00,166.04,166.11,165.88,166.01,3687.0,153.1836,153.2481,153.036,153.1559,3687.0
2019-07-17 10:25:00,166.05,166.05,165.95,166.0,5490.0,153.1928,153.1928,153.1005,153.1467,5490.0
2019-07-17 10:30:00,165.92,166.0,165.75,165.96,8496.0,153.0729,153.1467,152.916,153.1098,8496.0
2019-07-17 10:35:00,165.88,165.98,165.87,165.88,2983.0,153.036,153.1282,153.0267,153.036,2983.0
2019-07-17 10:40:00,165.85,165.85,165.25,165.28,19033.0,153.0083,153.0083,152.4547,152.4824,19033.0
2019-07-17 10:45:00,165.3,165.33,164.87,164.88,20816.0,152.5009,152.5285,152.1042,152.1134,20816.0
2019-07-17 10:50:00,164.79,164.89,164.73,164.83,21496.0,152.0304,152.1226,151.975,152.0673,21496.0
2019-07-17 10:55:00,164.95,165.22,164.94,165.17,12013.0,152.178,152.4271,152.1687,152.3809,12013.0
2019-07-17 11:00:00,165.17,165.39,165.12,165.32,3730.0,152.3809,152.5839,152.3348,152.5193,3730.0
2019-07-17 11:05:00,165.34,165.4,165.23,165.37,4636.0,152.5378,152.5931,152.4363,152.5654,4636.0
2019-07-17 11:10:00,165.36,165.48,165.36,165.4,7221.0,152.5562,152.6669,152.5562,152.5931,7221.0
2019-07-17 11:15:00,165.38,165.38,165.18,165.22,4219.0,152.5747,152.5747,152.3902,152.4271,4219.0
2019-07-17 11:20:00,165.23,165.35,165.2,165.24,4934.0,152.4363,152.547,152.4086,152.4455,4934.0
2019-07-17 11:25:00,165.25,165.28,165.14,165.24,8653.0,152.4547,152.4824,152.3533,152.4455,8653.0
2019-07-17 11:30:00,165.19,165.37,165.18,165.19,3600.0,152.3994,152.5654,152.3902,152.3994,3600.0
2019-07-17 11:35:00,165.1,165.32,165.1,165.24,4673.0,152.3164,152.5193,152.3164,152.4455,4673.0
2019-07-17 11:40:00,165.2,165.31,165.15,165.28,3310.0,152.4086,152.5101,152.3625,152.4824,3310.0
2019-07-17 11:45:00,165.26,165.26,165.04,165.05,8455.0,152.464,152.464,152.261,152.2702,8455.0
2019-07-17 11:50:00,165.02,165.13,164.97,164.97,3800.0,152.2425,152.344,152.1964,152.1964,3800.0
2019-07-17 11:55:00,165.02,165.09,164.88,164.95,4932.0,152.2425,152.3071,152.1134,152.178,4932.0
2019-07-17 12:00:00,164.98,165.0,164.86,164.87,3068.0,152.2056,152.2241,152.0949,152.1042,3068.0
2019-07-17 12:05:00,164.84,164.84,164.75,164.76,5731.0,152.0765,152.0765,151.9935,152.0027,5731.0
2019-07-17 12:10:00,164.73,164.73,164.49,164.49,8579.0,151.975,151.975,151.7536,151.7536,8579.0
2019-07-17 12:15:00,164.49,164.58,164.43,164.48,3613.0,151.7536,151.8366,151.6982,151.7444,3613.0
2019-07-17 12:20:00,164.52,164.52,164.39,164.47,4913.0,151.7813,151.7813,151.6613,151.7351,4913.0
2019-07-17 12:25:00,164.45,164.56,164.41,164.49,6819.0,151.7167,151.8182,151.6798,151.7536,6819.0
2019-07-17 12:30:00,164.55,164.55,164.47,164.52,3629.0,151.8089,151.8089,151.7351,151.7813,3629.0
2019-07-17 12:35:00,164.53,164.56,164.44,164.52,7849.0,151.7905,151.8182,151.7075,151.7813,7849.0
2019-07-17 12:40:00,164.55,164.58,164.45,164.45,4238.0,151.8089,151.8366,151.7167,151.7167,4238.0
2019-07-17 12:45:00,164.44,164.45,164.33,164.35,4912.0,151.7075,151.7167,151.606,151.6244,4912.0
2019-07-17 12:50:00,164.37,164.49,164.33,164.47,5422.0,151.6429,151.7536,151.606,151.7351,5422.0
2019-07-17 12:55:00,164.48,164.48,164.38,164.43,1419.0,151.7444,151.7444,151.6521,151.6982,1419.0
2019-07-17 13:00:00,164.42,164.5,164.42,164.43,3474.0,151.689,151.7628,151.689,151.6982,3474.0
2019-07-17 13:05:00,164.41,164.68,164.39,164.52,6606.0,151.6798,151.9289,151.6613,151.7813,6606.0
2019-07-17 13:10:00,164.5,164.51,164.45,164.5,1900.0,151.7628,151.772,151.7167,151.7628,1900.0
2019-07-17 13:15:00,164.46,164.46,164.34,164.35,4440.0,151.7259,151.7259,151.6152,151.6244,4440.0
2019-07-17 13:20:00,164.35,164.43,164.3,164.43,2783.0,151.6244,151.6982,151.5783,151.6982,2783.0
2019-07-17 13:25:00,164.37,164.46,164.37,164.46,2605.0,151.6429,151.7259,151.6429,151.7259,2605.0
2019-07-17 13:30:00,164.44,164.46,164.25,164.25,7450.0,151.7075,151.7259,151.5322,151.5322,7450.0
2019-07-17 13:35:00,164.19,164.23,164.04,164.04,7540.0,151.4768,151.5137,151.3384,151.3384,7540.0
2019-07-17 13:40:00,164.02,164.13,163.96,164.01,15976.0,151.32,151.4215,151.2646,151.3107,15976.0
2019-07-17 13:45:00,164.02,164.07,163.96,164.05,6348.0,151.32,151.3661,151.2646,151.3477,6348.0
2019-07-17 13:50:00,164.06,164.13,163.97,164.11,6844.0,151.3569,151.4215,151.2738,151.403,6844.0
2019-07-17 13:55:00,164.07,164.11,163.9,164.02,7283.0,151.3661,151.403,151.2093,151.32,7283.0
2019-07-17 14:00:00,164.0,164.05,163.91,163.92,7175.0,151.3015,151.3477,151.2185,151.2277,7175.0
2019-07-17 14:05:00,163.91,163.95,163.76,163.83,5495.0,151.2185,151.2554,151.0801,151.1447,5495.0
2019-07-17 14:10:00,163.81,163.86,163.68,163.69,4392.0,151.1262,151.1724,151.0063,151.0155,4392.0
2019-07-17 14:15:00,163.76,163.92,163.74,163.88,7248.0,151.0801,151.2277,151.0617,151.1908,7248.0
2019-07-17 14:20:00,163.9,163.91,163.82,163.84,5901.0,151.2093,151.2185,151.1355,151.1539,5901.0
2019-07-17 14:25:00,163.82,164.0,163.77,163.83,9211.0,151.1355,151.3015,151.0893,151.1447,9211.0
2019-07-17 14:30:00,163.83,163.87,163.75,163.87,6888.0,151.1447,151.1816,151.0709,151.1816,6888.0
2019-07-17 14:35:00,163.85,163.96,163.85,163.9,6713.0,151.1631,151.2646,151.1631,151.2093,6713.0
2019-07-17 14:40:00,163.88,163.95,163.83,163.9,15012.0,151.1908,151.2554,151.1447,151.2093,15012.0
2019-07-17 14:45:00,163.93,164.17,163.85,164.17,12160.0,151.2369,151.4584,151.1631,151.4584,12160.0
2019-07-17 14:50:00,164.17,164.22,163.9,164.03,17644.0,151.4584,151.5045,151.2093,151.3292,17644.0
2019-07-17 14:55:00,164.04,164.06,163.92,164.0,19086.0,151.3384,151.3569,151.2277,151.3015,19086.0
2019-07-17 15:00:00,163.98,163.99,163.64,163.64,12553.0,151.2831,151.2923,150.9694,150.9694,12553.0
2019-07-17 15:05:00,163.63,163.96,163.62,163.96,7368.0,150.9602,151.2646,150.9509,151.2646,7368.0
2019-07-17 15:10:00,163.96,164.04,163.95,163.99,10558.0,151.2646,151.3384,151.2554,151.2923,10558.0
2019-07-17 15:15:00,164.02,164.24,163.97,164.23,12164.0,151.32,151.5229,151.2738,151.5137,12164.0
2019-07-17 15:20:00,164.19,164.21,163.96,163.96,6096.0,151.4768,151.4953,151.2646,151.2646,6096.0
2019-07-17 15:25:00,163.96,164.03,163.68,163.8,16302.0,151.2646,151.3292,151.0063,151.117,16302.0
2019-07-17 15:30:00,163.75,163.97,163.73,163.97,39300.0,151.0709,151.2738,151.0524,151.2738,39300.0
2019-07-17 15:35:00,163.93,163.95,163.43,163.44,27475.0,151.2369,151.2554,150.7757,150.7849,27475.0
2019-07-17 15:40:00,163.45,163.6,163.35,163.43,22857.0,150.7941,150.9325,150.7019,150.7757,22857.0
2019-07-17 15:45:00,163.44,163.6,163.43,163.56,23095.0,150.7849,150.9325,150.7757,150.8956,23095.0
2019-07-17 15:50:00,163.62,163.79,163.5,163.52,27207.0,150.9509,151.1078,150.8402,150.8587,27207.0
2019-07-17 15:55:00,163.5,163.52,163.09,163.09,75089.0,150.8402,150.8587,150.462,150.462,75089.0
2019-07-18 09:30:00,162.75,162.78,162.18,162.59,23050.0,150.1483,150.176,149.6224,150.0007,23050.0
2019-07-18 09:35:00,162.66,163.23,162.54,163.06,12387.0,150.0653,150.5911,149.9546,150.4343,12387.0
2019-07-18 09:40:00,163.13,163.31,162.96,163.27,6289.0,150.4989,150.665,150.3421,150.628,6289.0
2019-07-18 09:45:00,163.4,163.49,163.15,163.21,5504.0,150.748,150.831,150.5173,150.5727,5504.0
2019-07-18 09:50:00,163.28,163.39,163.06,163.36,15774.0,150.6373,150.7388,150.4343,150.7111,15774.0
2019-07-18 09:55:00,163.36,163.36,162.82,163.0,8425.0,150.7111,150.7111,150.2129,150.379,8425.0
2019-07-18 10:00:00,162.95,162.99,162.56,162.89,4356.0,150.3328,150.3697,149.973,150.2775,4356.0
2019-07-18 10:05:00,162.9,163.09,162.76,162.76,7476.0,150.2867,150.462,150.1575,150.1575,7476.0
2019-07-18 10:10:00,162.71,163.07,162.71,162.88,7399.0,150.1114,150.4435,150.1114,150.2682,7399.0
2019-07-18 10:15:00,162.8,163.17,162.74,163.09,6467.0,150.1944,150.5358,150.1391,150.462,6467.0
2019-07-18 10:20:00,163.06,163.25,163.0,163.09,42450.0,150.4343,150.6096,150.379,150.462,42450.0
2019-07-18 10:25:00,163.06,163.35,162.99,163.33,9248.0,150.4343,150.7019,150.3697,150.6834,9248.0
2019-07-18 10:30:00,163.38,163.69,163.3,163.61,9977.0,150.7295,151.0155,150.6557,150.9417,9977.0
2019-07-18 10:35:00,163.53,163.77,163.42,163.68,7531.0,150.8679,151.0893,150.7664,151.0063,7531.0
2019-07-18 10:40:00,163.66,163.86,163.6,163.69,5408.0,150.9879,151.1724,150.9325,151.0155,5408.0
2019-07-18 10:45:00,163.73,163.78,163.65,163.66,9002.0,151.0524,151.0986,150.9786,150.9879,9002.0
2019-07-18 10:50:00,163.66,163.7,163.49,163.61,7951.0,150.9879,151.0248,150.831,150.9417,7951.0
2019-07-18 10:55:00,163.49,163.53,163.3,163.53,6492.0,150.831,150.8679,150.6557,150.8679,6492.0
2019-07-18 11:00:00,163.55,163.81,163.54,163.72,6248.0,150.8864,151.1262,150.8771,151.0432,6248.0
2019-07-18 11:05:00,163.72,163.73,163.22,163.5,20344.0,151.0432,151.0524,150.5819,150.8402,20344.0
2019-07-18 11:10:00,163.54,163.57,163.31,163.31,5388.0,150.8771,150.9048,150.665,150.665,5388.0
2019-07-18 11:15:00,163.31,163.39,163.22,163.39,9611.0,150.665,150.7388,150.5819,150.7388,9611.0
2019-07-18 11:20:00,163.38,163.38,162.86,162.9,11103.0,150.7295,150.7295,150.2498,150.2867,11103.0
2019-07-18 11:25:00,162.9,163.08,162.89,162.93,7138.0,150.2867,150.4528,150.2775,150.3144,7138.0
2019-07-18 11:30:00,162.96,162.96,162.77,162.86,4483.0,150.3421,150.3421,150.1668,150.2498,4483.0
2019-07-18 11:35:00,162.85,162.85,162.44,162.53,11908.0,150.2406,150.2406,149.8623,149.9453,11908.0
2019-07-18 11:40:00,162.47,162.52,162.26,162.27,12556.0,149.89,149.9361,149.6963,149.7055,12556.0
2019-07-18 11:45:00,162.26,162.47,162.02,162.47,11197.0,149.6963,149.89,149.4748,149.89,11197.0
2019-07-18 11:50:00,162.54,162.66,162.5,162.56,5655.0,149.9546,150.0653,149.9177,149.973,5655.0
2019-07-18 11:55:00,162.62,162.74,162.57,162.66,4300.0,150.0284,150.1391,149.9822,150.0653,4300.0
2019-07-18 12:00:00,162.62,162.62,162.46,162.61,11007.0,150.0284,150.0284,149.8808,150.0192,11007.0
2019-07-18 12:05:00,162.61,162.83,162.6,162.83,4339.0,150.0192,150.2221,150.0099,150.2221,4339.0
2019-07-18 12:10:00,162.82,162.95,162.79,162.86,4634.0,150.2129,150.3328,150.1852,150.2498,4634.0
2019-07-18 12:15:00,162.85,163.03,162.85,163.0,4524.0,150.2406,150.4066,150.2406,150.379,4524.0
2019-07-18 12:20:00,163.03,163.16,162.97,163.11,3558.0,150.4066,150.5266,150.3513,150.4804,3558.0
2019-07-18 12:25:00,163.09,163.24,163.07,163.16,5400.0,150.462,150.6004,150.4435,150.5266,5400.0
2019-07-18 12:30:00,163.18,163.33,163.15,163.3,8704.0,150.545,150.6834,150.5173,150.6557,8704.0
2019-07-18 12:35:00,163.3,163.39,163.25,163.32,5339.0,150.6557,150.7388,150.6096,150.6742,5339.0
2019-07-18 12:40:00,163.33,163.69,163.23,163.46,12040.0,150.6834,151.0155,150.5911,150.8033,12040.0
2019-07-18 12:45:00,163.45,163.49,163.36,163.48,3601.0,150.7941,150.831,150.7111,150.8218,3601.0
2019-07-18 12:50:00,163.48,163.69,163.48,163.61,3108.0,150.8218,151.0155,150.8218,150.9417,3108.0
2019-07-18 12:55:00,163.61,163.61,163.42,163.45,2434.0,150.9417,150.9417,150.7664,150.7941,2434.0
2019-07-18 13:00:00,163.45,163.47,163.34,163.36,4535.0,150.7941,150.8126,150.6926,150.7111,4535.0
2019-07-18 13:05:00,163.38,163.39,163.29,163.31,2211.0,150.7295,150.7388,150.6465,150.665,2211.0
2019-07-18 13:10:00,163.28,163.47,163.24,163.44,37222.0,150.6373,150.8126,150.6004,150.7849,37222.0
2019-07-18 13:15:00,163.4,163.41,163.2,163.24,10400.0,150.748,150.7572,150.5635,150.6004,10400.0
2019-07-18 13:20:00,163.25,163.25,163.15,163.16,6790.0,150.6096,150.6096,150.5173,150.5266,6790.0
2019-07-18 13:25:00,163.19,163.25,163.16,163.19,3000.0,150.5542,150.6096,150.5266,150.5542,3000.0
2019-07-18 13:30:00,163.2,163.22,163.11,163.17,4713.0,150.5635,150.5819,150.4804,150.5358,4713.0
2019-07-18 13:35:00,163.17,163.31,163.13,163.26,6871.0,150.5358,150.665,150.4989,150.6188,6871.0
2019-07-18 13:40:00,163.23,163.24,163.15,163.15,5714.0,150.5911,150.6004,150.5173,150.5173,5714.0
2019-07-18 13:45:00,163.13,163.22,163.02,163.05,6603.0,150.4989,150.5819,150.3974,150.4251,6603.0
2019-07-18 13:50:00,163.07,163.07,162.94,163.03,5165.0,150.4435,150.4435,150.3236,150.4066,5165.0
2019-07-18 13:55:00,163.0,163.13,162.98,163.1,5300.0,150.379,150.4989,150.3605,150.4712,5300.0
2019-07-18 14:00:00,163.07,163.19,163.07,163.15,5795.0,150.4435,150.5542,150.4435,150.5173,5795.0
2019-07-18 14:05:00,163.12,163.14,163.03,163.03,5335.0,150.4897,150.5081,150.4066,150.4066,5335.0
2019-07-18 14:10:00,163.05,163.08,162.98,162.99,9032.0,150.4251,150.4528,150.3605,150.3697,9032.0
2019-07-18 14:15:00,163.01,163.08,162.94,163.02,16974.0,150.3882,150.4528,150.3236,150.3974,16974.0
2019-07-18 14:20:00,163.02,163.18,163.0,163.14,10934.0,150.3974,150.545,150.379,150.5081,10934.0
2019-07-18 14:25:00,163.14,163.36,163.04,163.28,14826.0,150.5081,150.7111,150.4159,150.6373,14826.0
2019-07-18 14:30:00,163.25,163.35,163.22,163.23,6994.0,150.6096,150.7019,150.5819,150.5911,6994.0
2019-07-18 14:35:00,163.25,163.33,163.22,163.32,6657.0,150.6096,150.6834,150.5819,150.6742,6657.0
2019-07-18 14:40:00,163.31,163.36,163.22,163.34,13921.0,150.665,150.7111,150.5819,150.6926,13921.0
2019-07-18 14:45:00,163.32,163.38,163.27,163.32,8717.0,150.6742,150.7295,150.628,150.6742,8717.0
2019-07-18 14:50:00,163.3,163.35,163.23,163.29,8683.0,150.6557,150.7019,150.5911,150.6465,8683.0
2019-07-18 14:55:00,163.33,163.4,163.29,163.37,9793.0,150.6834,150.748,150.6465,150.7203,9793.0
2019-07-18 15:00:00,163.36,163.64,163.3,163.48,11180.0,150.7111,150.9694,150.6557,150.8218,11180.0
2019-07-18 15:05:00,163.45,163.5,163.34,163.42,10502.0,150.7941,150.8402,150.6926,150.7664,10502.0
2019-07-18 15:10:00,163.43,163.49,163.35,163.44,36162.0,150.7757,150.831,150.7019,150.7849,36162.0
2019-07-18 15:15:00,163.46,163.46,163.2,163.2,8614.0,150.8033,150.8033,150.5635,150.5635,8614.0
2019-07-18 15:20:00,163.21,163.21,163.02,163.03,9412.0,150.5727,150.5727,150.3974,150.4066,9412.0
2019-07-18 15:25:00,163.05,163.17,162.93,163.13,14696.0,150.4251,150.5358,150.3144,150.4989,14696.0
2019-07-18 15:30:00,163.08,163.31,163.04,163.23,14665.0,150.4528,150.665,150.4159,150.5911,14665.0
2019-07-18 15:35:00,163.26,163.47,163.26,163.38,13893.0,150.6188,150.8126,150.6188,150.7295,13893.0
2019-07-18 15:40:00,163.37,163.37,163.21,163.29,11853.0,150.7203,150.7203,150.5727,150.6465,11853.0
2019-07-18 15:45:00,163.27,163.29,163.09,163.09,18017.0,150.628,150.6465,150.462,150.462,18017.0
2019-07-18 15:50:00,163.08,163.29,163.07,163.17,43573.0,150.4528,150.6465,150.4435,150.5358,43573.0
2019-07-18 15:55:00,163.17,163.32,163.13,163.25,62657.0,150.5358,150.6742,150.4989,150.6096,62657.0
2019-07-19 09:30:00,164.05,164.05,163.53,163.89,62666.0,151.3477,151.3477,150.8679,151.2,62666.0
2019-07-19 09:35:00,163.88,164.59,163.71,164.49,6504.0,151.1908,151.8458,151.034,151.7536,6504.0
2019-07-19 09:40:00,164.54,165.12,164.54,164.75,13753.0,151.7997,152.3348,151.7997,151.9935,13753.0
2019-07-19 09:45:00,164.65,164.78,164.45,164.73,8277.0,151.9012,152.0211,151.7167,151.975,8277.0
2019-07-19 09:50:00,164.67,164.74,164.45,164.51,3169.0,151.9196,151.9842,151.7167,151.772,3169.0
2019-07-19 09:55:00,164.5,164.55,164.39,164.44,4021.0,151.7628,151.8089,151.6613,151.7075,4021.0
2019-07-19 10:00:00,164.36,164.67,164.36,164.61,5715.0,151.6336,151.9196,151.6336,151.8643,5715.0
2019-07-19 10:05:00,164.63,164.63,164.38,164.38,2337.0,151.8827,151.8827,151.6521,151.6521,2337.0
2019-07-19 10:10:00,164.38,164.49,164.26,164.42,3987.0,151.6521,151.7536,151.5414,151.689,3987.0
2019-07-19 10:15:00,164.42,164.94,164.37,164.91,5207.0,151.689,152.1687,151.6429,152.1411,5207.0
2019-07-19 10:20:00,164.95,165.0,164.78,164.88,5595.0,152.178,152.2241,152.0211,152.1134,5595.0
2019-07-19 10:25:00,164.83,164.94,164.68,164.82,1800.0,152.0673,152.1687,151.9289,152.058,1800.0
2019-07-19 10:30:00,164.9,165.05,164.76,164.76,4970.0,152.1318,152.2702,152.0027,152.0027,4970.0
2019-07-19 10:35:00,164.8,164.99,164.8,164.99,3501.0,152.0396,152.2149,152.0396,152.2149,3501.0
2019-07-19 10:40:00,164.99,164.99,164.76,164.89,5303.0,152.2149,152.2149,152.0027,152.1226,5303.0
2019-07-19 10:45:00,164.87,164.97,164.68,164.72,7200.0,152.1042,152.1964,151.9289,151.9658,7200.0
2019-07-19 10:50:00,164.72,164.77,164.55,164.65,4480.0,151.9658,152.0119,151.8089,151.9012,4480.0
2019-07-19 10:55:00,164.65,164.9,164.63,164.9,2958.0,151.9012,152.1318,151.8827,152.1318,2958.0
2019-07-19 11:00:00,164.91,165.25,164.84,165.25,8364.0,152.1411,152.4547,152.0765,152.4547,8364.0
2019-07-19 11:05:00,165.19,165.42,165.14,165.25,11352.0,152.3994,152.6116,152.3533,152.4547,11352.0
2019-07-19 11:10:00,165.27,165.38,165.23,165.31,2200.0,152.4732,152.5747,152.4363,152.5101,2200.0
2019-07-19 11:15:00,165.3,165.33,165.09,165.21,7070.0,152.5009,152.5285,152.3071,152.4178,7070.0
2019-07-19 11:20:00,165.13,165.18,165.0,165.15,4532.0,152.344,152.3902,152.2241,152.3625,4532.0
2019-07-19 11:25:00,165.1,165.1,164.87,164.87,5449.0,152.3164,152.3164,152.1042,152.1042,5449.0
2019-07-19 11:30:00,164.85,164.92,164.63,164.67,46201.0,152.0857,152.1503,151.8827,151.9196,46201.0
2019-07-19 11:35:00,164.69,164.72,164.47,164.62,7306.0,151.9381,151.9658,151.7351,151.8735,7306.0
2019-07-19 11:40:00,164.59,164.59,164.39,164.53,4427.0,151.8458,151.8458,151.6613,151.7905,4427.0
2019-07-19 11:45:00,164.53,164.8,164.46,164.8,7496.0,151.7905,152.0396,151.7259,152.0396,7496.0
2019-07-19 11:50:00,164.8,165.03,164.8,165.0,7933.0,152.0396,152.2518,152.0396,152.2241,7933.0
2019-07-19 11:55:00,165.03,165.52,165.03,165.52,14208.0,152.2518,152.7038,152.2518,152.7038,14208.0
2019-07-19 12:00:00,165.5,165.88,165.45,165.88,23064.0,152.6854,153.036,152.6393,153.036,23064.0
2019-07-19 12:05:00,165.91,166.24,165.91,166.16,12987.0,153.0636,153.3681,153.0636,153.2943,12987.0
2019-07-19 12:10:00,166.18,166.3,165.9,165.96,19538.0,153.3127,153.4234,153.0544,153.1098,19538.0
2019-07-19 12:15:00,165.87,166.09,165.87,166.06,9571.0,153.0267,153.2297,153.0267,153.202,9571.0
2019-07-19 12:20:00,166.06,166.15,165.86,165.9,6251.0,153.202,153.2851,153.0175,153.0544,6251.0
2019-07-19 12:25:00,165.9,166.08,165.88,165.91,14832.0,153.0544,153.2205,153.036,153.0636,14832.0
2019-07-19 12:30:00,165.95,166.25,165.95,166.18,6163.0,153.1005,153.3773,153.1005,153.3127,6163.0
2019-07-19 12:35:00,166.18,166.3,166.17,166.24,6283.0,153.3127,153.4234,153.3035,153.3681,6283.0
2019-07-19 12:40:00,166.25,166.28,165.97,165.98,12200.0,153.3773,153.405,153.119,153.1282,12200.0
2019-07-19 12:45:00,165.96,166.17,165.84,166.15,5466.0,153.1098,153.3035,152.9991,153.2851,5466.0
2019-07-19 12:50:00,166.17,166.43,166.15,166.3,6945.0,153.3035,153.5434,153.2851,153.4234,6945.0
2019-07-19 12:55:00,166.31,166.36,166.23,166.3,6233.0,153.4327,153.4788,153.3589,153.4234,6233.0
2019-07-19 13:00:00,166.31,166.38,166.22,166.29,6701.0,153.4327,153.4972,153.3496,153.4142,6701.0
2019-07-19 13:05:00,166.27,166.51,166.27,166.47,7600.0,153.3958,153.6172,153.3958,153.5803,7600.0
2019-07-19 13:10:00,166.48,166.57,166.3,166.45,8453.0,153.5895,153.6725,153.4234,153.5618,8453.0
2019-07-19 13:15:00,166.39,166.45,166.37,166.4,7475.0,153.5065,153.5618,153.488,153.5157,7475.0
2019-07-19 13:20:00,166.41,166.46,166.37,166.4,5042.0,153.5249,153.571,153.488,153.5157,5042.0
2019-07-19 13:25:00,166.4,166.46,166.37,166.44,11860.0,153.5157,153.571,153.488,153.5526,11860.0
2019-07-19 13:30:00,166.42,166.42,166.31,166.31,6862.0,153.5341,153.5341,153.4327,153.4327,6862.0
2019-07-19 13:35:00,166.33,166.33,166.22,166.26,5484.0,153.4511,153.4511,153.3496,153.3865,5484.0
2019-07-19 13:40:00,166.22,166.25,166.15,166.19,7838.0,153.3496,153.3773,153.2851,153.322,7838.0
2019-07-19 13:45:00,166.17,166.22,166.09,166.11,11462.0,153.3035,153.3496,153.2297,153.2481,11462.0
2019-07-19 13:50:00,166.1,166.2,166.06,166.1,32812.0,153.2389,153.3312,153.202,153.2389,32812.0
2019-07-19 13:55:00,166.11,166.13,165.95,166.13,6158.0,153.2481,153.2666,153.1005,153.2666,6158.0
2019-07-19 14:00:00,166.12,166.16,166.05,166.05,10795.0,153.2574,153.2943,153.1928,153.1928,10795.0
2019-07-19 14:05:00,166.09,166.09,165.86,165.86,10872.0,153.2297,153.2297,153.0175,153.0175,10872.0
2019-07-19 14:10:00,165.8,165.91,165.71,165.77,11018.0,152.9622,153.0636,152.8791,152.9345,11018.0
2019-07-19 14:15:00,165.79,165.79,165.59,165.72,7300.0,152.9529,152.9529,152.7684,152.8883,7300.0
2019-07-19 14:20:00,165.69,165.86,165.69,165.75,6368.0,152.8607,153.0175,152.8607,152.916,6368.0
2019-07-19 14:25:00,165.66,165.71,165.56,165.6,4824.0,152.833,152.8791,152.7407,152.7776,4824.0
2019-07-19 14:30:00,165.59,165.76,165.49,165.5,5591.0,152.7684,152.9252,152.6762,152.6854,5591.0
2019-07-19 14:35:00,165.5,165.5,165.16,165.2,14432.0,152.6854,152.6854,152.3717,152.4086,14432.0
2019-07-19 14:40:00,165.23,165.41,165.23,165.41,4262.0,152.4363,152.6023,152.4363,152.6023,4262.0
2019-07-19 14:45:00,165.44,165.48,165.32,165.41,5964.0,152.63,152.6669,152.5193,152.6023,5964.0
2019-07-19 14:50:00,165.42,165.53,165.38,165.53,11825.0,152.6116,152.7131,152.5747,152.7131,11825.0
2019-07-19 14:55:00,165.51,165.51,165.29,165.47,6601.0,152.6946,152.6946,152.4916,152.6577,6601.0
2019-07-19 15:00:00,165.44,165.44,165.14,165.15,9001.0,152.63,152.63,152.3533,152.3625,9001.0
2019-07-19 15:05:00,165.11,165.3,165.01,165.23,9580.0,152.3256,152.5009,152.2333,152.4363,9580.0
2019-07-19 15:10:00,165.19,165.26,165.09,165.17,11198.0,152.3994,152.464,152.3071,152.3809,11198.0
2019-07-19 15:15:00,165.18,165.25,164.97,165.02,11759.0,152.3902,152.4547,152.1964,152.2425,11759.0
2019-07-19 15:20:00,164.99,165.23,164.81,165.21,239233.0,152.2149,152.4363,152.0488,152.4178,239233.0
2019-07-19 15:25:00,165.23,165.56,165.23,165.42,24807.0,152.4363,152.7407,152.4363,152.6116,24807.0
2019-07-19 15:30:00,165.43,165.62,165.36,165.44,26469.0,152.6208,152.7961,152.5562,152.63,26469.0
2019-07-19 15:35:00,165.48,165.77,165.43,165.72,31500.0,152.6669,152.9345,152.6208,152.8883,31500.0
2019-07-19 15:40:00,165.71,166.03,165.61,166.0,49477.0,152.8791,153.1743,152.7869,153.1467,49477.0
2019-07-19 15:45:00,166.0,166.01,165.71,165.81,61200.0,153.1467,153.1559,152.8791,152.9714,61200.0
2019-07-19 15:50:00,165.82,165.83,165.65,165.78,75319.0,152.9806,152.9898,152.8238,152.9437,75319.0
2019-07-19 15:55:00,165.76,165.79,165.53,165.61,160269.0,152.9252,152.9529,152.7131,152.7869,160269.0
2019-07-22 09:30:00,165.6,166.07,165.58,165.75,23124.0,152.7776,153.2112,152.7592,152.916,23124.0
2019-07-22 09:35:00,165.73,165.73,165.16,165.42,22226.0,152.8976,152.8976,152.3717,152.6116,22226.0
2019-07-22 09:40:00,165.51,165.75,165.42,165.75,7324.0,152.6946,152.916,152.6116,152.916,7324.0
2019-07-22 09:45:00,165.66,166.45,165.65,166.28,18387.0,152.833,153.5618,152.8238,153.405,18387.0
2019-07-22 09:50:00,166.15,166.46,166.14,166.33,7543.0,153.2851,153.571,153.2758,153.4511,7543.0
2019-07-22 09:55:00,166.38,166.58,166.13,166.13,6826.0,153.4972,153.6818,153.2666,153.2666,6826.0
2019-07-22 10:00:00,166.13,166.14,165.92,166.03,10866.0,153.2666,153.2758,153.0729,153.1743,10866.0
2019-07-22 10:05:00,166.04,166.1,165.91,166.05,8417.0,153.1836,153.2389,153.0636,153.1928,8417.0
2019-07-22 10:10:00,166.01,166.18,165.85,165.96,10381.0,153.1559,153.3127,153.0083,153.1098,10381.0
2019-07-22 10:15:00,165.92,166.03,165.65,165.65,39362.0,153.0729,153.1743,152.8238,152.8238,39362.0
2019-07-22 10:20:00,165.65,165.8,165.46,165.46,6947.0,152.8238,152.9622,152.6485,152.6485,6947.0
2019-07-22 10:25:00,165.41,165.5,165.34,165.5,4171.0,152.6023,152.6854,152.5378,152.6854,4171.0
2019-07-22 10:30:00,165.51,165.53,165.1,165.1,8858.0,152.6946,152.7131,152.3164,152.3164,8858.0
2019-07-22 10:35:00,165.12,165.37,165.1,165.19,7951.0,152.3348,152.5654,152.3164,152.3994,7951.0
2019-07-22 10:40:00,165.19,165.19,164.78,164.81,12591.0,152.3994,152.3994,152.0211,152.0488,12591.0
2019-07-22 10:45:00,164.73,164.91,164.56,164.91,10686.0,151.975,152.1411,151.8182,152.1411,10686.0
2019-07-22 10:50:00,164.9,164.9,164.66,164.78,10223.0,152.1318,152.1318,151.9104,152.0211,10223.0
2019-07-22 10:55:00,164.78,165.06,164.78,165.06,15317.0,152.0211,152.2794,152.0211,152.2794,15317.0
2019-07-22 11:00:00,165.0,165.1,164.8,164.85,14024.0,152.2241,152.3164,152.0396,152.0857,14024.0
2019-07-22 11:05:00,164.89,164.94,164.76,164.89,4814.0,152.1226,152.1687,152.0027,152.1226,4814.0
2019-07-22 11:10:00,164.84,164.97,164.79,164.84,6874.0,152.0765,152.1964,152.0304,152.0765,6874.0
2019-07-22 11:15:00,164.76,164.97,164.68,164.93,4241.0,152.0027,152.1964,151.9289,152.1595,4241.0
2019-07-22 11:20:00,164.85,164.98,164.79,164.92,4029.0,152.0857,152.2056,152.0304,152.1503,4029.0
2019-07-22 11:25:00,164.87,164.91,164.74,164.86,6115.0,152.1042,152.1411,151.9842,152.0949,6115.0
2019-07-22 11:30:00,164.85,164.93,164.67,164.93,5150.0,152.0857,152.1595,151.9196,152.1595,5150.0
2019-07-22 11:35:00,164.96,165.17,164.96,165.08,4723.0,152.1872,152.3809,152.1872,152.2979,4723.0
2019-07-22 11:40:00,165.12,165.26,165.02,165.25,5092.0,152.3348,152.464,152.2425,152.4547,5092.0
2019-07-22 11:45:00,165.22,165.3,165.12,165.28,5359.0,152.4271,152.5009,152.3348,152.4824,5359.0
2019-07-22 11:50:00,165.27,165.29,165.15,165.21,4120.0,152.4732,152.4916,152.3625,152.4178,4120.0
2019-07-22 11:55:00,165.24,165.27,165.17,165.17,3947.0,152.4455,152.4732,152.3809,152.3809,3947.0
2019-07-22 12:00:00,165.17,165.17,164.92,165.06,4414.0,152.3809,152.3809,152.1503,152.2794,4414.0
2019-07-22 12:05:00,165.06,165.08,164.91,164.95,2211.0,152.2794,152.2979,152.1411,152.178,2211.0
2019-07-22 12:10:00,164.93,165.12,164.88,165.07,2777.0,152.1595,152.3348,152.1134,152.2887,2777.0
2019-07-22 12:15:00,165.01,165.1,164.97,165.06,3385.0,152.2333,152.3164,152.1964,152.2794,3385.0
2019-07-22 12:20:00,165.07,165.15,165.01,165.15,4587.0,152.2887,152.3625,152.2333,152.3625,4587.0
2019-07-22 12:25:00,165.16,165.18,165.04,165.1,4548.0,152.3717,152.3902,152.261,152.3164,4548.0
2019-07-22 12:30:00,165.13,165.17,165.02,165.03,2916.0,152.344,152.3809,152.2425,152.2518,2916.0
2019-07-22 12:35:00,165.0,165.14,164.94,165.03,5090.0,152.2241,152.3533,152.1687,152.2518,5090.0
2019-07-22 12:40:00,165.01,165.17,165.01,165.1,3222.0,152.2333,152.3809,152.2333,152.3164,3222.0
2019-07-22 12:45:00,165.14,165.16,165.0,165.08,1900.0,152.3533,152.3717,152.2241,152.2979,1900.0
2019-07-22 12:50:00,165.13,165.2,165.05,165.17,2964.0,152.344,152.4086,152.2702,152.3809,2964.0
2019-07-22 12:55:00,165.2,165.33,165.17,165.31,5231.0,152.4086,152.5285,152.3809,152.5101,5231.0
2019-07-22 13:00:00,165.3,165.42,165.17,165.17,2801.0,152.5009,152.6116,152.3809,152.3809,2801.0
2019-07-22 13:05:00,165.22,165.33,165.22,165.24,5311.0,152.4271,152.5285,152.4271,152.4455,5311.0
2019-07-22 13:10:00,165.24,165.41,165.21,165.37,6040.0,152.4455,152.6023,152.4178,152.5654,6040.0
2019-07-22 13:15:00,165.38,165.42,165.28,165.3,3220.0,152.5747,152.6116,152.4824,152.5009,3220.0
2019-07-22 13:20:00,165.27,165.32,165.18,165.2,4011.0,152.4732,152.5193,152.3902,152.4086,4011.0
2019-07-22 13:25:00,165.19,165.21,165.15,165.19,2558.0,152.3994,152.4178,152.3625,152.3994,2558.0
2019-07-22 13:30:00,165.18,165.26,165.16,165.17,4544.0,152.3902,152.464,152.3717,152.3809,4544.0
2019-07-22 13:35:00,165.18,165.23,165.16,165.23,3358.0,152.3902,152.4363,152.3717,152.4363,3358.0
2019-07-22 13:40:00,165.22,165.22,165.1,165.12,3576.0,152.4271,152.4271,152.3164,152.3348,3576.0
2019-07-22 13:45:00,165.14,165.24,165.13,165.14,8319.0,152.3533,152.4455,152.344,152.3533,8319.0
2019-07-22 13:50:00,165.13,165.2,165.09,165.11,3775.0,152.344,152.4086,152.3071,152.3256,3775.0
2019-07-22 13:55:00,165.1,165.2,165.1,165.2,3574.0,152.3164,152.4086,152.3164,152.4086,3574.0
2019-07-22 14:00:00,165.16,165.2,165.11,165.17,2750.0,152.3717,152.4086,152.3256,152.3809,2750.0
2019-07-22 14:05:00,165.16,165.18,165.1,165.1,3600.0,152.3717,152.3902,152.3164,152.3164,3600.0
2019-07-22 14:10:00,165.1,165.19,165.04,165.14,2200.0,152.3164,152.3994,152.261,152.3533,2200.0
2019-07-22 14:15:00,165.1,165.18,165.05,165.06,4963.0,152.3164,152.3902,152.2702,152.2794,4963.0
2019-07-22 14:20:00,165.05,165.05,164.96,165.0,5387.0,152.2702,152.2702,152.1872,152.2241,5387.0
2019-07-22 14:25:00,165.01,165.02,164.92,164.92,3333.0,152.2333,152.2425,152.1503,152.1503,3333.0
2019-07-22 14:30:00,164.94,165.04,164.91,165.04,4687.0,152.1687,152.261,152.1411,152.261,4687.0
2019-07-22 14:35:00,164.99,165.04,164.94,165.0,2774.0,152.2149,152.261,152.1687,152.2241,2774.0
2019-07-22 14:40:00,165.02,165.02,164.93,164.99,2205.0,152.2425,152.2425,152.1595,152.2149,2205.0
2019-07-22 14:45:00,164.93,165.04,164.93,165.04,2984.0,152.1595,152.261,152.1595,152.261,2984.0
2019-07-22 14:50:00,165.04,165.11,164.98,165.03,3188.0,152.261,152.3256,152.2056,152.2518,3188.0
2019-07-22 14:55:00,165.06,165.07,164.84,164.92,3160.0,152.2794,152.2887,152.0765,152.1503,3160.0
2019-07-22 15:00:00,164.93,165.33,164.92,165.24,8590.0,152.1595,152.5285,152.1503,152.4455,8590.0
2019-07-22 15:05:00,165.25,165.29,165.2,165.22,3103.0,152.4547,152.4916,152.4086,152.4271,3103.0
2019-07-22 15:10:00,165.21,165.22,165.13,165.19,3653.0,152.4178,152.4271,152.344,152.3994,3653.0
2019-07-22 15:15:00,165.2,165.37,165.2,165.24,7119.0,152.4086,152.5654,152.4086,152.4455,7119.0
2019-07-22 15:20:00,165.25,165.25,165.03,165.08,3650.0,152.4547,152.4547,152.2518,152.2979,3650.0
2019-07-22 15:25:00,165.1,165.27,165.1,165.27,4299.0,152.3164,152.4732,152.3164,152.4732,4299.0
2019-07-22 15:30:00,165.23,165.33,165.15,165.15,6100.0,152.4363,152.5285,152.3625,152.3625,6100.0
2019-07-22 15:35:00,165.12,165.17,164.94,165.08,12716.0,152.3348,152.3809,152.1687,152.2979,12716.0
2019-07-22 15:40:00,165.04,165.09,164.97,164.97,7536.0,152.261,152.3071,152.1964,152.1964,7536.0
2019-07-22 15:45:00,164.97,165.04,164.96,164.99,9297.0,152.1964,152.261,152.1872,152.2149,9297.0
2019-07-22 15:50:00,164.99,165.15,164.93,165.07,24754.0,152.2149,152.3625,152.1595,152.2887,24754.0
2019-07-22 15:55:00,165.09,165.21,165.09,165.14,35437.0,152.3071,152.4178,152.3071,152.3533,35437.0
2019-07-23 09:30:00,166.08,166.29,165.58,166.02,23487.0,153.2205,153.4142,152.7592,153.1651,23487.0
2019-07-23 09:35:00,166.05,166.06,165.46,165.52,15035.0,153.1928,153.202,152.6485,152.7038,15035.0
2019-07-23 09:40:00,165.66,166.3,165.61,166.24,34733.0,152.833,153.4234,152.7869,153.3681,34733.0
2019-07-23 09:45:00,166.27,166.44,165.98,166.1,13333.0,153.3958,153.5526,153.1282,153.2389,13333.0
2019-07-23 09:50:00,166.13,166.55,166.07,166.2,13597.0,153.2666,153.6541,153.2112,153.3312,13597.0
2019-07-23 09:55:00,166.1,166.29,166.01,166.22,13975.0,153.2389,153.4142,153.1559,153.3496,13975.0
2019-07-23 10:00:00,166.25,166.25,165.58,165.72,32425.0,153.3773,153.3773,152.7592,152.8883,32425.0
2019-07-23 10:05:00,165.7,165.91,165.65,165.82,10010.0,152.8699,153.0636,152.8238,152.9806,10010.0
2019-07-23 10:10:00,165.76,165.85,165.7,165.85,4633.0,152.9252,153.0083,152.8699,153.0083,4633.0
2019-07-23 10:15:00,165.74,165.78,165.61,165.7,3113.0,152.9068,152.9437,152.7869,152.8699,3113.0
2019-07-23 10:20:00,165.71,165.76,165.52,165.75,41839.0,152.8791,152.9252,152.7038,152.916,41839.0
2019-07-23 10:25:00,165.73,166.11,165.71,166.09,42784.0,152.8976,153.2481,152.8791,153.2297,42784.0
2019-07-23 10:30:00,166.13,166.53,166.13,166.53,5160.0,153.2666,153.6356,153.2666,153.6356,5160.0
2019-07-23 10:35:00,166.51,166.98,166.5,166.62,15929.0,153.6172,154.0508,153.6079,153.7187,15929.0
2019-07-23 10:40:00,166.59,166.83,166.59,166.66,10032.0,153.691,153.9124,153.691,153.7556,10032.0
2019-07-23 10:45:00,166.7,166.94,166.67,166.93,5540.0,153.7925,154.0139,153.7648,154.0047,5540.0
2019-07-23 10:50:00,166.85,166.87,166.69,166.74,6261.0,153.9308,153.9493,153.7832,153.8294,6261.0
2019-07-23 10:55:00,166.74,166.95,166.71,166.91,11692.0,153.8294,154.0231,153.8017,153.9862,11692.0
2019-07-23 11:00:00,166.88,166.88,166.71,166.74,3600.0,153.9585,153.9585,153.8017,153.8294,3600.0
2019-07-23 11:05:00,166.74,166.79,166.64,166.73,6062.0,153.8294,153.8755,153.7371,153.8201,6062.0
2019-07-23 11:10:00,166.77,166.91,166.73,166.89,6040.0,153.857,153.9862,153.8201,153.9678,6040.0
2019-07-23 11:15:00,166.89,167.25,166.89,167.23,21278.0,153.9678,154.2999,153.9678,154.2814,21278.0
2019-07-23 11:20:00,167.26,167.45,167.19,167.42,9868.0,154.3091,154.4844,154.2445,154.4567,9868.0
2019-07-23 11:25:00,167.39,167.41,167.08,167.15,8351.0,154.429,154.4475,154.143,154.2076,8351.0
2019-07-23 11:30:00,167.15,167.15,166.73,166.73,9754.0,154.2076,154.2076,153.8201,153.8201,9754.0
2019-07-23 11:35:00,166.7,167.01,166.69,166.97,7417.0,153.7925,154.0785,153.7832,154.0416,7417.0
2019-07-23 11:40:00,166.97,167.0,166.85,166.94,3986.0,154.0416,154.0692,153.9308,154.0139,3986.0
2019-07-23 11:45:00,166.93,167.05,166.85,166.9,6229.0,154.0047,154.1154,153.9308,153.977,6229.0
2019-07-23 11:50:00,167.0,167.31,166.99,167.18,6967.0,154.0692,154.3552,154.06,154.2353,6967.0
2019-07-23 11:55:00,167.18,167.18,166.94,167.03,7000.0,154.2353,154.2353,154.0139,154.0969,7000.0
2019-07-23 12:00:00,167.03,167.1,166.98,167.03,5156.0,154.0969,154.1615,154.0508,154.0969,5156.0
2019-07-23 12:05:00,167.05,167.11,167.0,167.08,5905.0,154.1154,154.1707,154.0692,154.143,5905.0
2019-07-23 12:10:00,167.08,167.21,167.08,167.1,5097.0,154.143,154.263,154.143,154.1615,5097.0
2019-07-23 12:15:00,167.09,167.11,166.9,167.07,4842.0,154.1523,154.1707,153.977,154.1338,4842.0
2019-07-23 12:20:00,167.06,167.19,167.03,167.08,4067.0,154.1246,154.2445,154.0969,154.143,4067.0
2019-07-23 12:25:00,167.06,167.13,166.96,167.12,6605.0,154.1246,154.1892,154.0323,154.1799,6605.0
2019-07-23 12:30:00,167.09,167.35,167.0,167.14,9269.0,154.1523,154.3921,154.0692,154.1984,9269.0
2019-07-23 12:35:00,167.13,167.24,167.13,167.16,4675.0,154.1892,154.2907,154.1892,154.2168,4675.0
2019-07-23 12:40:00,167.21,167.25,167.17,167.23,3837.0,154.263,154.2999,154.2261,154.2814,3837.0
2019-07-23 12:45:00,167.22,167.26,167.15,167.15,3835.0,154.2722,154.3091,154.2076,154.2076,3835.0
2019-07-23 12:50:00,167.15,167.15,167.03,167.03,2849.0,154.2076,154.2076,154.0969,154.0969,2849.0
2019-07-23 12:55:00,167.05,167.08,166.98,167.08,5453.0,154.1154,154.143,154.0508,154.143,5453.0
2019-07-23 13:00:00,167.08,167.16,167.06,167.13,7138.0,154.143,154.2168,154.1246,154.1892,7138.0
2019-07-23 13:05:00,167.14,167.16,166.96,167.03,6991.0,154.1984,154.2168,154.0323,154.0969,6991.0
2019-07-23 13:10:00,167.05,167.07,166.97,166.99,5712.0,154.1154,154.1338,154.0416,154.06,5712.0
2019-07-23 13:15:00,166.98,167.06,166.9,167.03,9900.0,154.0508,154.1246,153.977,154.0969,9900.0
2019-07-23 13:20:00,167.12,167.19,167.06,167.09,5681.0,154.1799,154.2445,154.1246,154.1523,5681.0
2019-07-23 13:25:00,167.11,167.11,166.97,167.03,4100.0,154.1707,154.1707,154.0416,154.0969,4100.0
2019-07-23 13:30:00,167.05,167.17,167.04,167.12,8891.0,154.1154,154.2261,154.1061,154.1799,8891.0
2019-07-23 13:35:00,167.1,167.15,167.06,167.09,6603.0,154.1615,154.2076,154.1246,154.1523,6603.0
2019-07-23 13:40:00,167.08,167.72,167.06,167.51,44672.0,154.143,154.7335,154.1246,154.5397,44672.0
2019-07-23 13:45:00,167.53,167.61,167.42,167.47,16878.0,154.5582,154.632,154.4567,154.5028,16878.0
2019-07-23 13:50:00,167.47,167.48,167.36,167.46,4096.0,154.5028,154.5121,154.4014,154.4936,4096.0
2019-07-23 13:55:00,167.45,167.97,167.45,167.9,25619.0,154.4844,154.9641,154.4844,154.8995,25619.0
2019-07-23 14:00:00,167.91,168.08,167.89,168.05,43141.0,154.9088,155.0656,154.8903,155.0379,43141.0
2019-07-23 14:05:00,168.0,168.1,167.89,167.97,11270.0,154.9918,155.0841,154.8903,154.9641,11270.0
2019-07-23 14:10:00,167.98,168.03,167.9,168.03,12992.0,154.9734,155.0195,154.8995,155.0195,12992.0
2019-07-23 14:15:00,168.03,168.05,167.91,168.01,17814.0,155.0195,155.0379,154.9088,155.001,17814.0
2019-07-23 14:20:00,168.05,168.08,167.93,168.04,8926.0,155.0379,155.0656,154.9272,155.0287,8926.0
2019-07-23 14:25:00,168.03,168.04,167.9,168.01,8310.0,155.0195,155.0287,154.8995,155.001,8310.0
2019-07-23 14:30:00,167.98,168.23,167.98,168.18,26994.0,154.9734,155.204,154.9734,155.1579,26994.0
2019-07-23 14:35:00,168.24,168.28,168.14,168.16,7408.0,155.2132,155.2501,155.121,155.1394,7408.0
2019-07-23 14:40:00,168.16,168.38,168.13,168.31,22070.0,155.1394,155.3424,155.1117,155.2778,22070.0
2019-07-23 14:45:00,168.33,168.64,168.32,168.48,35884.0,155.2963,155.5823,155.287,155.4346,35884.0
2019-07-23 14:50:00,168.52,168.94,168.52,168.7,20501.0,155.4715,155.859,155.4715,155.6376,20501.0
2019-07-23 14:55:00,168.73,168.73,168.45,168.52,11594.0,155.6653,155.6653,155.407,155.4715,11594.0
2019-07-23 15:00:00,168.53,168.57,168.29,168.32,8150.0,155.4808,155.5177,155.2594,155.287,8150.0
2019-07-23 15:05:00,168.34,168.69,168.32,168.69,6373.0,155.3055,155.6284,155.287,155.6284,6373.0
2019-07-23 15:10:00,168.67,168.78,168.66,168.78,14398.0,155.6099,155.7114,155.6007,155.7114,14398.0
2019-07-23 15:15:00,168.78,168.79,168.53,168.53,9283.0,155.7114,155.7206,155.4808,155.4808,9283.0
2019-07-23 15:20:00,168.55,168.59,168.5,168.54,10734.0,155.4992,155.5361,155.4531,155.49,10734.0
2019-07-23 15:25:00,168.55,168.59,168.4,168.42,19366.0,155.4992,155.5361,155.3608,155.3793,19366.0
2019-07-23 15:30:00,168.46,168.66,168.41,168.64,33346.0,155.4162,155.6007,155.3701,155.5823,33346.0
2019-07-23 15:35:00,168.65,168.65,168.47,168.56,32447.0,155.5915,155.5915,155.4254,155.5084,32447.0
2019-07-23 15:40:00,168.58,168.71,168.37,168.37,38778.0,155.5269,155.6468,155.3332,155.3332,38778.0
2019-07-23 15:45:00,168.4,168.47,168.25,168.25,39448.0,155.3608,155.4254,155.2224,155.2224,39448.0
2019-07-23 15:50:00,168.25,168.56,168.19,168.39,64949.0,155.2224,155.5084,155.1671,155.3516,64949.0
2019-07-23 15:55:00,168.4,168.57,168.24,168.37,135312.0,155.3608,155.5177,155.2132,155.3332,135312.0
2019-07-24 09:30:00,165.8,166.54,165.07,165.64,93225.0,152.9622,153.6449,152.2887,152.8145,93225.0
2019-07-24 09:35:00,165.63,166.61,165.3,166.51,33125.0,152.8053,153.7094,152.5009,153.6172,33125.0
2019-07-24 09:40:00,166.59,167.21,166.59,167.01,35698.0,153.691,154.263,153.691,154.0785,35698.0
2019-07-24 09:45:00,166.94,168.34,166.94,168.08,32350.0,154.0139,155.3055,154.0139,155.0656,32350.0
2019-07-24 09:50:00,168.13,168.48,167.95,168.41,21953.0,155.1117,155.4346,154.9457,155.3701,21953.0
2019-07-24 09:55:00,168.4,168.41,167.33,167.58,29107.0,155.3608,155.3701,154.3737,154.6043,29107.0
2019-07-24 10:00:00,167.35,167.53,166.98,167.26,27393.0,154.3921,154.5582,154.0508,154.3091,27393.0
2019-07-24 10:05:00,167.39,167.43,167.02,167.33,11883.0,154.429,154.4659,154.0877,154.3737,11883.0
2019-07-24 10:10:00,167.29,167.47,166.93,166.94,9215.0,154.3368,154.5028,154.0047,154.0139,9215.0
2019-07-24 10:15:00,166.93,167.17,166.72,167.17,16007.0,154.0047,154.2261,153.8109,154.2261,16007.0
2019-07-24 10:20:00,167.18,167.22,166.78,167.06,13405.0,154.2353,154.2722,153.8663,154.1246,13405.0
2019-07-24 10:25:00,167.03,167.22,166.82,167.22,14872.0,154.0969,154.2722,153.9032,154.2722,14872.0
2019-07-24 10:30:00,167.1,167.13,166.85,167.06,11962.0,154.1615,154.1892,153.9308,154.1246,11962.0
2019-07-24 10:35:00,167.03,167.19,166.76,167.02,11446.0,154.0969,154.2445,153.8478,154.0877,11446.0
2019-07-24 10:40:00,167.05,167.05,166.66,166.66,7700.0,154.1154,154.1154,153.7556,153.7556,7700.0
2019-07-24 10:45:00,166.69,166.81,166.51,166.58,19588.0,153.7832,153.8939,153.6172,153.6818,19588.0
2019-07-24 10:50:00,166.58,166.8,166.44,166.61,38808.0,153.6818,153.8847,153.5526,153.7094,38808.0
2019-07-24 10:55:00,166.65,167.0,166.47,166.95,21187.0,153.7463,154.0692,153.5803,154.0231,21187.0
2019-07-24 11:00:00,166.94,167.0,166.42,166.53,15659.0,154.0139,154.0692,153.5341,153.6356,15659.0
2019-07-24 11:05:00,166.52,167.02,166.48,166.98,18758.0,153.6264,154.0877,153.5895,154.0508,18758.0
2019-07-24 11:10:00,166.95,166.95,166.58,166.83,6176.0,154.0231,154.0231,153.6818,153.9124,6176.0
2019-07-24 11:15:00,166.81,166.91,166.62,166.87,8708.0,153.8939,153.9862,153.7187,153.9493,8708.0
2019-07-24 11:20:00,166.92,166.98,166.44,166.62,11615.0,153.9954,154.0508,153.5526,153.7187,11615.0
2019-07-24 11:25:00,166.69,166.96,166.64,166.87,10599.0,153.7832,154.0323,153.7371,153.9493,10599.0
2019-07-24 11:30:00,166.8,166.87,166.63,166.76,7271.0,153.8847,153.9493,153.7279,153.8478,7271.0
2019-07-24 11:35:00,166.74,166.89,166.64,166.82,6652.0,153.8294,153.9678,153.7371,153.9032,6652.0
2019-07-24 11:40:00,166.77,167.01,166.55,166.59,10082.0,153.857,154.0785,153.6541,153.691,10082.0
2019-07-24 11:45:00,166.62,166.97,166.6,166.72,9890.0,153.7187,154.0416,153.7002,153.8109,9890.0
2019-07-24 11:50:00,166.64,166.66,166.38,166.49,9262.0,153.7371,153.7556,153.4972,153.5987,9262.0
2019-07-24 11:55:00,166.52,166.59,166.39,166.46,6800.0,153.6264,153.691,153.5065,153.571,6800.0
2019-07-24 12:00:00,166.56,166.72,166.54,166.6,6790.0,153.6633,153.8109,153.6449,153.7002,6790.0
2019-07-24 12:05:00,166.61,166.71,166.54,166.65,4674.0,153.7094,153.8017,153.6449,153.7463,4674.0
2019-07-24 12:10:00,166.67,166.95,166.65,166.95,11541.0,153.7648,154.0231,153.7463,154.0231,11541.0
2019-07-24 12:15:00,166.91,167.01,166.82,166.93,2500.0,153.9862,154.0785,153.9032,154.0047,2500.0
2019-07-24 12:20:00,166.96,167.11,166.86,167.0,2390.0,154.0323,154.1707,153.9401,154.0692,2390.0
2019-07-24 12:25:00,167.05,167.16,166.96,167.0,7121.0,154.1154,154.2168,154.0323,154.0692,7121.0
2019-07-24 12:30:00,166.85,166.94,166.77,166.77,7835.0,153.9308,154.0139,153.857,153.857,7835.0
2019-07-24 12:35:00,166.88,166.88,166.6,166.79,5086.0,153.9585,153.9585,153.7002,153.8755,5086.0
2019-07-24 12:40:00,166.84,166.99,166.84,166.99,3200.0,153.9216,154.06,153.9216,154.06,3200.0
2019-07-24 12:45:00,166.95,166.99,166.88,166.93,2780.0,154.0231,154.06,153.9585,154.0047,2780.0
2019-07-24 12:50:00,166.93,167.04,166.83,167.04,3704.0,154.0047,154.1061,153.9124,154.1061,3704.0
2019-07-24 12:55:00,167.06,167.18,167.01,167.14,10840.0,154.1246,154.2353,154.0785,154.1984,10840.0
2019-07-24 13:00:00,167.17,167.29,167.07,167.14,9725.0,154.2261,154.3368,154.1338,154.1984,9725.0
2019-07-24 13:05:00,167.15,167.22,167.07,167.22,2900.0,154.2076,154.2722,154.1338,154.2722,2900.0
2019-07-24 13:10:00,167.25,167.26,167.03,167.06,6204.0,154.2999,154.3091,154.0969,154.1246,6204.0
2019-07-24 13:15:00,167.02,167.05,166.84,166.88,8121.0,154.0877,154.1154,153.9216,153.9585,8121.0
2019-07-24 13:20:00,166.84,166.97,166.84,166.94,3856.0,153.9216,154.0416,153.9216,154.0139,3856.0
2019-07-24 13:25:00,166.92,167.01,166.85,166.96,3357.0,153.9954,154.0785,153.9308,154.0323,3357.0
2019-07-24 13:30:00,166.9,166.93,166.85,166.86,1500.0,153.977,154.0047,153.9308,153.9401,1500.0
2019-07-24 13:35:00,166.9,167.04,166.89,166.93,5152.0,153.977,154.1061,153.9678,154.0047,5152.0
2019-07-24 13:40:00,167.06,167.15,166.98,167.01,3800.0,154.1246,154.2076,154.0508,154.0785,3800.0
2019-07-24 13:45:00,166.97,167.01,166.89,166.97,5576.0,154.0416,154.0785,153.9678,154.0416,5576.0
2019-07-24 13:50:00,166.99,166.99,166.9,166.9,5815.0,154.06,154.06,153.977,153.977,5815.0
2019-07-24 13:55:00,166.9,167.26,166.9,167.15,11099.0,153.977,154.3091,153.977,154.2076,11099.0
2019-07-24 14:00:00,167.15,167.42,167.15,167.35,4781.0,154.2076,154.4567,154.2076,154.3921,4781.0
2019-07-24 14:05:00,167.38,167.38,167.23,167.29,3018.0,154.4198,154.4198,154.2814,154.3368,3018.0
2019-07-24 14:10:00,167.27,167.36,167.23,167.32,3787.0,154.3183,154.4014,154.2814,154.3645,3787.0
2019-07-24 14:15:00,167.32,167.54,167.32,167.5,11024.0,154.3645,154.5674,154.3645,154.5305,11024.0
2019-07-24 14:20:00,167.5,167.52,167.46,167.47,20386.0,154.5305,154.549,154.4936,154.5028,20386.0
2019-07-24 14:25:00,167.45,167.64,167.43,167.52,2700.0,154.4844,154.6597,154.4659,154.549,2700.0
2019-07-24 14:30:00,167.54,167.83,167.54,167.81,5508.0,154.5674,154.835,154.5674,154.8165,5508.0
2019-07-24 14:35:00,167.83,167.92,167.66,167.9,10299.0,154.835,154.918,154.6781,154.8995,10299.0
2019-07-24 14:40:00,167.89,167.92,167.72,167.73,4241.0,154.8903,154.918,154.7335,154.7427,4241.0
2019-07-24 14:45:00,167.82,167.84,167.75,167.82,3040.0,154.8257,154.8442,154.7612,154.8257,3040.0
2019-07-24 14:50:00,167.84,167.9,167.73,167.8,7985.0,154.8442,154.8995,154.7427,154.8073,7985.0
2019-07-24 14:55:00,167.81,167.87,167.72,167.83,4730.0,154.8165,154.8719,154.7335,154.835,4730.0
2019-07-24 15:00:00,167.74,167.79,167.62,167.74,17234.0,154.7519,154.7981,154.6412,154.7519,17234.0
2019-07-24 15:05:00,167.72,167.74,167.62,167.66,5920.0,154.7335,154.7519,154.6412,154.6781,5920.0
2019-07-24 15:10:00,167.67,167.86,167.58,167.78,32135.0,154.6874,154.8626,154.6043,154.7888,32135.0
2019-07-24 15:15:00,167.77,167.81,167.68,167.74,32145.0,154.7796,154.8165,154.6966,154.7519,32145.0
2019-07-24 15:20:00,167.7,167.72,167.55,167.56,26290.0,154.715,154.7335,154.5766,154.5859,26290.0
2019-07-24 15:25:00,167.57,167.67,167.56,167.63,27408.0,154.5951,154.6874,154.5859,154.6505,27408.0
2019-07-24 15:30:00,167.59,167.67,167.57,167.62,12615.0,154.6136,154.6874,154.5951,154.6412,12615.0
2019-07-24 15:35:00,167.63,167.64,167.44,167.47,20726.0,154.6505,154.6597,154.4752,154.5028,20726.0
2019-07-24 15:40:00,167.47,167.52,167.26,167.38,23559.0,154.5028,154.549,154.3091,154.4198,23559.0
2019-07-24 15:45:00,167.39,167.39,167.25,167.3,17675.0,154.429,154.429,154.2999,154.346,17675.0
2019-07-24 15:50:00,167.27,167.36,167.25,167.3,22306.0,154.3183,154.4014,154.2999,154.346,22306.0
2019-07-24 15:55:00,167.31,167.37,167.1,167.14,89458.0,154.3552,154.4106,154.1615,154.1984,89458.0
2019-07-25 09:30:00,167.0,167.02,165.87,166.5,45167.0,154.0692,154.0877,153.0267,153.6079,45167.0
2019-07-25 09:35:00,166.72,167.11,166.37,166.66,21826.0,153.8109,154.1707,153.488,153.7556,21826.0
2019-07-25 09:40:00,166.64,166.79,165.77,165.8,15433.0,153.7371,153.8755,152.9345,152.9622,15433.0
2019-07-25 09:45:00,165.88,166.03,165.35,165.74,22464.0,153.036,153.1743,152.547,152.9068,22464.0
2019-07-25 09:50:00,165.65,165.96,165.55,165.86,11918.0,152.8238,153.1098,152.7315,153.0175,11918.0
2019-07-25 09:55:00,165.88,166.17,165.78,166.06,8154.0,153.036,153.3035,152.9437,153.202,8154.0
2019-07-25 10:00:00,166.1,166.32,165.82,166.05,17375.0,153.2389,153.4419,152.9806,153.1928,17375.0
2019-07-25 10:05:00,166.09,166.21,165.85,165.97,7459.0,153.2297,153.3404,153.0083,153.119,7459.0
2019-07-25 10:10:00,165.92,166.11,165.82,166.01,8233.0,153.0729,153.2481,152.9806,153.1559,8233.0
2019-07-25 10:15:00,165.85,166.16,165.84,166.15,3653.0,153.0083,153.2943,152.9991,153.2851,3653.0
2019-07-25 10:20:00,166.23,166.23,165.94,165.98,14065.0,153.3589,153.3589,153.0913,153.1282,14065.0
2019-07-25 10:25:00,165.9,166.36,165.85,166.34,8844.0,153.0544,153.4788,153.0083,153.4603,8844.0
2019-07-25 10:30:00,166.34,166.59,166.17,166.51,18507.0,153.4603,153.691,153.3035,153.6172,18507.0
2019-07-25 10:35:00,166.53,166.62,166.35,166.57,32010.0,153.6356,153.7187,153.4696,153.6725,32010.0
2019-07-25 10:40:00,166.5,166.95,166.5,166.82,19184.0,153.6079,154.0231,153.6079,153.9032,19184.0
2019-07-25 10:45:00,166.81,167.0,166.74,166.96,12027.0,153.8939,154.0692,153.8294,154.0323,12027.0
2019-07-25 10:50:00,166.97,167.0,166.55,166.91,6815.0,154.0416,154.0692,153.6541,153.9862,6815.0
2019-07-25 10:55:00,166.87,166.89,166.73,166.89,3241.0,153.9493,153.9678,153.8201,153.9678,3241.0
2019-07-25 11:00:00,166.89,166.98,166.77,166.95,8032.0,153.9678,154.0508,153.857,154.0231,8032.0
2019-07-25 11:05:00,166.96,167.24,166.95,167.01,14462.0,154.0323,154.2907,154.0231,154.0785,14462.0
2019-07-25 11:10:00,167.03,167.29,166.98,167.14,12808.0,154.0969,154.3368,154.0508,154.1984,12808.0
2019-07-25 11:15:00,167.17,167.19,167.06,167.16,3097.0,154.2261,154.2445,154.1246,154.2168,3097.0
2019-07-25 11:20:00,167.08,167.12,166.82,166.82,3200.0,154.143,154.1799,153.9032,153.9032,3200.0
2019-07-25 11:25:00,166.74,166.82,166.5,166.59,4786.0,153.8294,153.9032,153.6079,153.691,4786.0
2019-07-25 11:30:00,166.58,166.58,166.43,166.52,5696.0,153.6818,153.6818,153.5434,153.6264,5696.0
2019-07-25 11:35:00,166.46,166.49,166.36,166.47,1500.0,153.571,153.5987,153.4788,153.5803,1500.0
2019-07-25 11:40:00,166.65,166.7,166.49,166.53,3816.0,153.7463,153.7925,153.5987,153.6356,3816.0
2019-07-25 11:45:00,166.55,166.62,166.48,166.48,4332.0,153.6541,153.7187,153.5895,153.5895,4332.0
2019-07-25 11:50:00,166.53,166.57,166.45,166.56,4725.0,153.6356,153.6725,153.5618,153.6633,4725.0
2019-07-25 11:55:00,166.55,166.67,166.5,166.6,2324.0,153.6541,153.7648,153.6079,153.7002,2324.0
2019-07-25 12:00:00,166.6,166.6,166.44,166.47,5093.0,153.7002,153.7002,153.5526,153.5803,5093.0
2019-07-25 12:05:00,166.5,166.52,166.38,166.45,8593.0,153.6079,153.6264,153.4972,153.5618,8593.0
2019-07-25 12:10:00,166.43,166.44,166.19,166.35,4249.0,153.5434,153.5526,153.322,153.4696,4249.0
2019-07-25 12:15:00,166.3,166.54,166.3,166.48,3628.0,153.4234,153.6449,153.4234,153.5895,3628.0
2019-07-25 12:20:00,166.49,166.51,166.31,166.31,4170.0,153.5987,153.6172,153.4327,153.4327,4170.0
2019-07-25 12:25:00,166.3,166.44,166.29,166.41,4318.0,153.4234,153.5526,153.4142,153.5249,4318.0
2019-07-25 12:30:00,166.4,166.42,166.36,166.42,3988.0,153.5157,153.5341,153.4788,153.5341,3988.0
2019-07-25 12:35:00,166.45,166.48,166.04,166.15,7561.0,153.5618,153.5895,153.1836,153.2851,7561.0
2019-07-25 12:40:00,166.05,166.07,165.78,165.92,6208.0,153.1928,153.2112,152.9437,153.0729,6208.0
2019-07-25 12:45:00,165.92,165.98,165.87,165.9,4814.0,153.0729,153.1282,153.0267,153.0544,4814.0
2019-07-25 12:50:00,165.91,166.06,165.89,165.91,5420.0,153.0636,153.202,153.0452,153.0636,5420.0
2019-07-25 12:55:00,165.96,166.07,165.92,166.0,5368.0,153.1098,153.2112,153.0729,153.1467,5368.0
2019-07-25 13:00:00,165.96,166.03,165.87,165.93,16583.0,153.1098,153.1743,153.0267,153.0821,16583.0
2019-07-25 13:05:00,165.94,166.25,165.93,166.09,6292.0,153.0913,153.3773,153.0821,153.2297,6292.0
2019-07-25 13:10:00,166.11,166.23,166.08,166.14,4826.0,153.2481,153.3589,153.2205,153.2758,4826.0
2019-07-25 13:15:00,166.1,166.31,166.1,166.28,5524.0,153.2389,153.4327,153.2389,153.405,5524.0
2019-07-25 13:20:00,166.23,166.3,166.16,166.25,4000.0,153.3589,153.4234,153.2943,153.3773,4000.0
2019-07-25 13:25:00,166.28,166.6,166.26,166.6,2126.0,153.405,153.7002,153.3865,153.7002,2126.0
2019-07-25 13:30:00,166.59,166.85,166.57,166.72,6927.0,153.691,153.9308,153.6725,153.8109,6927.0
2019-07-25 13:35:00,166.7,166.79,166.64,166.78,3595.0,153.7925,153.8755,153.7371,153.8663,3595.0
2019-07-25 13:40:00,166.8,166.94,166.8,166.94,8621.0,153.8847,154.0139,153.8847,154.0139,8621.0
2019-07-25 13:45:00,166.94,167.0,166.87,166.93,7924.0,154.0139,154.0692,153.9493,154.0047,7924.0
2019-07-25 13:50:00,166.96,166.96,166.7,166.7,2593.0,154.0323,154.0323,153.7925,153.7925,2593.0
2019-07-25 13:55:00,166.85,166.92,166.79,166.79,1500.0,153.9308,153.9954,153.8755,153.8755,1500.0
2019-07-25 14:00:00,166.79,167.0,166.79,166.97,7534.0,153.8755,154.0692,153.8755,154.0416,7534.0
2019-07-25 14:05:00,166.94,167.21,166.94,167.07,29667.0,154.0139,154.263,154.0139,154.1338,29667.0
2019-07-25 14:10:00,167.09,167.34,167.06,167.27,7671.0,154.1523,154.3829,154.1246,154.3183,7671.0
2019-07-25 14:15:00,167.25,167.25,167.03,167.17,3829.0,154.2999,154.2999,154.0969,154.2261,3829.0
2019-07-25 14:20:00,167.23,167.33,167.13,167.13,5375.0,154.2814,154.3737,154.1892,154.1892,5375.0
2019-07-25 14:25:00,167.09,167.16,166.93,166.93,9145.0,154.1523,154.2168,154.0047,154.0047,9145.0
2019-07-25 14:30:00,166.9,167.14,166.81,166.94,11047.0,153.977,154.1984,153.8939,154.0139,11047.0
2019-07-25 14:35:00,166.96,167.08,166.9,166.98,3472.0,154.0323,154.143,153.977,154.0508,3472.0
2019-07-25 14:40:00,166.96,167.06,166.9,167.05,6363.0,154.0323,154.1246,153.977,154.1154,6363.0
2019-07-25 14:45:00,167.09,167.11,166.87,166.95,6192.0,154.1523,154.1707,153.9493,154.0231,6192.0
2019-07-25 14:50:00,166.92,166.99,166.77,166.81,3803.0,153.9954,154.06,153.857,153.8939,3803.0
2019-07-25 14:55:00,166.84,166.96,166.84,166.93,2580.0,153.9216,154.0323,153.9216,154.0047,2580.0
2019-07-25 15:00:00,166.86,167.03,166.77,166.78,6600.0,153.9401,154.0969,153.857,153.8663,6600.0
2019-07-25 15:05:00,166.76,166.97,166.71,166.92,4343.0,153.8478,154.0416,153.8017,153.9954,4343.0
2019-07-25 15:10:00,166.92,166.95,166.89,166.9,3994.0,153.9954,154.0231,153.9678,153.977,3994.0
2019-07-25 15:15:00,166.91,166.98,166.86,166.92,6551.0,153.9862,154.0508,153.9401,153.9954,6551.0
2019-07-25 15:20:00,166.91,166.95,166.78,166.88,8671.0,153.9862,154.0231,153.8663,153.9585,8671.0
2019-07-25 15:25:00,166.9,166.96,166.89,166.95,9413.0,153.977,154.0323,153.9678,154.0231,9413.0
2019-07-25 15:30:00,166.94,167.17,166.9,167.04,31871.0,154.0139,154.2261,153.977,154.1061,31871.0
2019-07-25 15:35:00,167.08,167.08,166.79,166.79,9782.0,154.143,154.143,153.8755,153.8755,9782.0
2019-07-25 15:40:00,166.75,166.91,166.75,166.8,16340.0,153.8386,153.9862,153.8386,153.8847,16340.0
2019-07-25 15:45:00,166.79,166.88,166.76,166.85,22442.0,153.8755,153.9585,153.8478,153.9308,22442.0
2019-07-25 15:50:00,166.82,167.09,166.81,167.05,26631.0,153.9032,154.1523,153.8939,154.1154,26631.0
2019-07-25 15:55:00,167.03,167.09,166.83,166.93,61138.0,154.0969,154.1523,153.9124,154.0047,61138.0
2019-07-26 09:30:00,167.02,167.86,166.86,167.64,35662.0,154.0877,154.8626,153.9401,154.6597,35662.0
2019-07-26 09:35:00,167.83,167.87,166.84,166.98,9177.0,154.835,154.8719,153.9216,154.0508,9177.0
2019-07-26 09:40:00,167.09,167.82,167.09,167.65,11390.0,154.1523,154.8257,154.1523,154.6689,11390.0
2019-07-26 09:45:00,167.7,167.88,167.47,167.79,8190.0,154.715,154.8811,154.5028,154.7981,8190.0
2019-07-26 09:50:00,167.63,168.38,167.63,168.38,35671.0,154.6505,155.3424,154.6505,155.3424,35671.0
2019-07-26 09:55:00,168.29,169.2,168.28,169.0,57812.0,155.2594,156.0989,155.2501,155.9144,57812.0
2019-07-26 10:00:00,169.01,169.1,168.65,168.86,7259.0,155.9236,156.0066,155.5915,155.7852,7259.0
2019-07-26 10:05:00,168.82,168.97,168.62,168.65,10459.0,155.7483,155.8867,155.5638,155.5915,10459.0
2019-07-26 10:10:00,168.61,168.84,168.61,168.67,8013.0,155.5546,155.7668,155.5546,155.6099,8013.0
2019-07-26 10:15:00,168.67,168.82,168.67,168.78,37273.0,155.6099,155.7483,155.6099,155.7114,37273.0
2019-07-26 10:20:00,168.78,168.79,168.58,168.75,18125.0,155.7114,155.7206,155.5269,155.6837,18125.0
2019-07-26 10:25:00,168.78,168.89,168.66,168.8,14911.0,155.7114,155.8129,155.6007,155.7299,14911.0
2019-07-26 10:30:00,168.76,168.89,168.64,168.89,13779.0,155.693,155.8129,155.5823,155.8129,13779.0
2019-07-26 10:35:00,168.89,168.9,168.75,168.76,11604.0,155.8129,155.8221,155.6837,155.693,11604.0
2019-07-26 10:40:00,168.76,169.04,168.72,169.0,11786.0,155.693,155.9513,155.6561,155.9144,11786.0
2019-07-26 10:45:00,169.05,169.18,168.85,169.03,40334.0,155.9605,156.0804,155.776,155.9421,40334.0
2019-07-26 10:50:00,169.01,169.45,168.96,169.45,18354.0,155.9236,156.3295,155.8775,156.3295,18354.0
2019-07-26 10:55:00,169.41,169.68,169.4,169.56,15298.0,156.2926,156.5417,156.2834,156.431,15298.0
2019-07-26 11:00:00,169.59,169.66,169.45,169.66,7992.0,156.4587,156.5233,156.3295,156.5233,7992.0
2019-07-26 11:05:00,169.66,169.76,169.45,169.49,25679.0,156.5233,156.6155,156.3295,156.3664,25679.0
2019-07-26 11:10:00,169.51,169.63,169.43,169.58,7939.0,156.3849,156.4956,156.3111,156.4495,7939.0
2019-07-26 11:15:00,169.53,169.75,169.51,169.62,11578.0,156.4033,156.6063,156.3849,156.4864,11578.0
2019-07-26 11:20:00,169.61,169.9,169.6,169.83,21978.0,156.4771,156.7447,156.4679,156.6801,21978.0
2019-07-26 11:25:00,169.82,170.0,169.7,169.71,31190.0,156.6709,156.8369,156.5602,156.5694,31190.0
2019-07-26 11:30:00,169.72,169.73,169.54,169.64,9299.0,156.5786,156.5879,156.4126,156.5048,9299.0
2019-07-26 11:35:00,169.64,169.9,169.64,169.86,12608.0,156.5048,156.7447,156.5048,156.7078,12608.0
2019-07-26 11:40:00,169.87,169.88,169.57,169.61,22611.0,156.717,156.7262,156.4402,156.4771,22611.0
2019-07-26 11:45:00,169.59,169.59,169.26,169.27,16132.0,156.4587,156.4587,156.1542,156.1635,16132.0
2019-07-26 11:50:00,169.29,169.63,169.28,169.63,4035.0,156.1819,156.4956,156.1727,156.4956,4035.0
2019-07-26 11:55:00,169.66,169.92,169.54,169.92,12008.0,156.5233,156.7631,156.4126,156.7631,12008.0
2019-07-26 12:00:00,169.9,170.0,169.87,169.96,61363.0,156.7447,156.8369,156.717,156.8,61363.0
2019-07-26 12:05:00,169.98,170.0,169.84,169.97,32921.0,156.8185,156.8369,156.6893,156.8093,32921.0
2019-07-26 12:10:00,169.95,170.27,169.95,170.25,54845.0,156.7908,157.086,156.7908,157.0676,54845.0
2019-07-26 12:15:00,170.25,170.39,170.07,170.14,30582.0,157.0676,157.1967,156.9015,156.9661,30582.0
2019-07-26 12:20:00,170.14,170.35,170.14,170.31,20304.0,156.9661,157.1598,156.9661,157.1229,20304.0
2019-07-26 12:25:00,170.31,170.33,170.07,170.12,12565.0,157.1229,157.1414,156.9015,156.9477,12565.0
2019-07-26 12:30:00,170.12,170.22,169.9,170.0,15763.0,156.9477,157.0399,156.7447,156.8369,15763.0
2019-07-26 12:35:00,170.02,170.3,169.94,170.29,14692.0,156.8554,157.1137,156.7816,157.1045,14692.0
2019-07-26 12:40:00,170.27,170.34,170.2,170.27,7879.0,157.086,157.1506,157.0215,157.086,7879.0
2019-07-26 12:45:00,170.28,170.35,170.19,170.26,10391.0,157.0953,157.1598,157.0122,157.0768,10391.0
2019-07-26 12:50:00,170.34,170.39,170.18,170.35,20142.0,157.1506,157.1967,157.003,157.1598,20142.0
2019-07-26 12:55:00,170.35,170.44,170.23,170.3,18371.0,157.1598,157.2429,157.0491,157.1137,18371.0
2019-07-26 13:00:00,170.28,170.28,169.97,169.97,6458.0,157.0953,157.0953,156.8093,156.8093,6458.0
2019-07-26 13:05:00,169.97,169.99,169.77,169.91,4396.0,156.8093,156.8277,156.6248,156.7539,4396.0
2019-07-26 13:10:00,169.88,169.99,169.77,169.99,6432.0,156.7262,156.8277,156.6248,156.8277,6432.0
2019-07-26 13:15:00,170.0,170.12,169.93,170.12,13119.0,156.8369,156.9477,156.7724,156.9477,13119.0
2019-07-26 13:20:00,170.15,170.31,170.12,170.24,8367.0,156.9753,157.1229,156.9477,157.0584,8367.0
2019-07-26 13:25:00,170.17,170.27,170.11,170.14,10755.0,156.9938,157.086,156.9384,156.9661,10755.0
2019-07-26 13:30:00,170.13,170.19,170.01,170.11,11361.0,156.9569,157.0122,156.8462,156.9384,11361.0
2019-07-26 13:35:00,170.15,170.2,169.95,170.03,17422.0,156.9753,157.0215,156.7908,156.8646,17422.0
2019-07-26 13:40:00,170.03,170.07,169.85,170.07,17532.0,156.8646,156.9015,156.6986,156.9015,17532.0
2019-07-26 13:45:00,170.06,170.22,170.01,170.16,8255.0,156.8923,157.0399,156.8462,156.9846,8255.0
2019-07-26 13:50:00,170.17,170.32,170.05,170.21,29441.0,156.9938,157.1322,156.8831,157.0307,29441.0
2019-07-26 13:55:00,170.26,170.37,170.17,170.37,10873.0,157.0768,157.1783,156.9938,157.1783,10873.0
2019-07-26 14:00:00,170.32,170.33,170.19,170.29,11724.0,157.1322,157.1414,157.0122,157.1045,11724.0
2019-07-26 14:05:00,170.28,170.35,170.17,170.32,10284.0,157.0953,157.1598,156.9938,157.1322,10284.0
2019-07-26 14:10:00,170.36,170.39,170.18,170.22,13667.0,157.1691,157.1967,157.003,157.0399,13667.0
2019-07-26 14:15:00,170.24,170.38,170.24,170.3,22567.0,157.0584,157.1875,157.0584,157.1137,22567.0
2019-07-26 14:20:00,170.28,170.36,170.2,170.32,21699.0,157.0953,157.1691,157.0215,157.1322,21699.0
2019-07-26 14:25:00,170.32,170.32,170.25,170.27,14349.0,157.1322,157.1322,157.0676,157.086,14349.0
2019-07-26 14:30:00,170.28,170.32,170.21,170.24,17937.0,157.0953,157.1322,157.0307,157.0584,17937.0
2019-07-26 14:35:00,170.24,170.59,170.24,170.55,19088.0,157.0584,157.3813,157.0584,157.3444,19088.0
2019-07-26 14:40:00,170.48,170.71,170.48,170.63,14199.0,157.2798,157.492,157.2798,157.4182,14199.0
2019-07-26 14:45:00,170.63,170.78,170.62,170.72,12112.0,157.4182,157.5566,157.4089,157.5012,12112.0
2019-07-26 14:50:00,170.71,170.99,170.71,170.9,36005.0,157.492,157.7503,157.492,157.6673,36005.0
2019-07-26 14:55:00,170.86,170.94,170.81,170.88,12997.0,157.6304,157.7042,157.5842,157.6488,12997.0
2019-07-26 15:00:00,170.9,170.95,170.86,170.94,15432.0,157.6673,157.7134,157.6304,157.7042,15432.0
2019-07-26 15:05:00,170.94,170.99,170.86,170.96,12913.0,157.7042,157.7503,157.6304,157.7226,12913.0
2019-07-26 15:10:00,170.97,171.0,170.93,170.95,8289.0,157.7318,157.7595,157.6949,157.7134,8289.0
2019-07-26 15:15:00,170.97,170.97,170.73,170.84,13822.0,157.7318,157.7318,157.5104,157.6119,13822.0
2019-07-26 15:20:00,170.84,170.85,170.7,170.75,10451.0,157.6119,157.6211,157.4827,157.5289,10451.0
2019-07-26 15:25:00,170.76,170.8,170.69,170.72,6143.0,157.5381,157.575,157.4735,157.5012,6143.0
2019-07-26 15:30:00,170.7,170.76,170.57,170.64,10096.0,157.4827,157.5381,157.3628,157.4274,10096.0
2019-07-26 15:35:00,170.61,170.66,170.5,170.55,11515.0,157.3997,157.4458,157.2982,157.3444,11515.0
2019-07-26 15:40:00,170.54,170.55,170.33,170.42,15900.0,157.3351,157.3444,157.1414,157.2244,15900.0
2019-07-26 15:45:00,170.42,170.51,170.38,170.39,15547.0,157.2244,157.3075,157.1875,157.1967,15547.0
2019-07-26 15:50:00,170.38,170.47,170.3,170.44,23781.0,157.1875,157.2706,157.1137,157.2429,23781.0
2019-07-26 15:55:00,170.44,170.5,170.35,170.42,47772.0,157.2429,157.2982,157.1598,157.2244,47772.0
2019-07-29 09:30:00,170.29,170.5,169.13,169.74,37377.0,157.1045,157.2982,156.0343,156.5971,37377.0
2019-07-29 09:35:00,169.73,170.31,169.63,170.22,17839.0,156.5879,157.1229,156.4956,157.0399,17839.0
2019-07-29 09:40:00,170.25,170.32,169.97,170.22,10331.0,157.0676,157.1322,156.8093,157.0399,10331.0
2019-07-29 09:45:00,170.11,170.68,170.11,170.67,24104.0,156.9384,157.4643,156.9384,157.4551,24104.0
2019-07-29 09:50:00,170.57,170.71,170.37,170.4,9266.0,157.3628,157.492,157.1783,157.206,9266.0
2019-07-29 09:55:00,170.39,170.49,170.21,170.43,7827.0,157.1967,157.289,157.0307,157.2337,7827.0
2019-07-29 10:00:00,170.37,170.39,170.07,170.25,5893.0,157.1783,157.1967,156.9015,157.0676,5893.0
2019-07-29 10:05:00,170.28,170.36,169.99,170.08,14894.0,157.0953,157.1691,156.8277,156.9108,14894.0
2019-07-29 10:10:00,170.06,170.3,170.05,170.1,5918.0,156.8923,157.1137,156.8831,156.9292,5918.0
2019-07-29 10:15:00,170.09,170.35,170.09,170.32,24816.0,156.92,157.1598,156.92,157.1322,24816.0
2019-07-29 10:20:00,170.35,170.4,170.2,170.4,5478.0,157.1598,157.206,157.0215,157.206,5478.0
2019-07-29 10:25:00,170.39,170.62,170.33,170.43,11150.0,157.1967,157.4089,157.1414,157.2337,11150.0
2019-07-29 10:30:00,170.44,170.68,170.4,170.48,9904.0,157.2429,157.4643,157.206,157.2798,9904.0
2019-07-29 10:35:00,170.43,170.43,170.28,170.4,7541.0,157.2337,157.2337,157.0953,157.206,7541.0
2019-07-29 10:40:00,170.37,170.62,170.28,170.62,6654.0,157.1783,157.4089,157.0953,157.4089,6654.0
2019-07-29 10:45:00,170.58,170.67,170.54,170.62,8825.0,157.372,157.4551,157.3351,157.4089,8825.0
2019-07-29 10:50:00,170.7,170.74,170.58,170.63,13475.0,157.4827,157.5196,157.372,157.4182,13475.0
2019-07-29 10:55:00,170.61,170.65,170.43,170.52,16195.0,157.3997,157.4366,157.2337,157.3167,16195.0
2019-07-29 11:00:00,170.5,170.72,170.49,170.65,10393.0,157.2982,157.5012,157.289,157.4366,10393.0
2019-07-29 11:05:00,170.68,170.74,170.6,170.72,10008.0,157.4643,157.5196,157.3905,157.5012,10008.0
2019-07-29 11:10:00,170.72,170.84,170.65,170.79,26434.0,157.5012,157.6119,157.4366,157.5658,26434.0
2019-07-29 11:15:00,170.8,170.84,170.61,170.76,10642.0,157.575,157.6119,157.3997,157.5381,10642.0
2019-07-29 11:20:00,170.84,170.98,170.78,170.92,16016.0,157.6119,157.7411,157.5566,157.6857,16016.0
2019-07-29 11:25:00,170.95,171.05,170.93,170.99,25222.0,157.7134,157.8056,157.6949,157.7503,25222.0
2019-07-29 11:30:00,171.03,171.12,170.88,171.07,12063.0,157.7872,157.8702,157.6488,157.8241,12063.0
2019-07-29 11:35:00,171.05,171.14,170.98,170.98,5485.0,157.8056,157.8887,157.7411,157.7411,5485.0
2019-07-29 11:40:00,170.94,171.08,170.91,171.03,4829.0,157.7042,157.8333,157.6765,157.7872,4829.0
2019-07-29 11:45:00,171.08,171.15,170.94,170.94,6831.0,157.8333,157.8979,157.7042,157.7042,6831.0
2019-07-29 11:50:00,170.95,171.14,170.77,170.93,87622.0,157.7134,157.8887,157.5473,157.6949,87622.0
2019-07-29 11:55:00,170.9,170.99,170.76,170.78,24401.0,157.6673,157.7503,157.5381,157.5566,24401.0
2019-07-29 12:00:00,170.81,170.83,170.53,170.71,33412.0,157.5842,157.6027,157.3259,157.492,33412.0
2019-07-29 12:05:00,170.74,170.86,170.73,170.84,6664.0,157.5196,157.6304,157.5104,157.6119,6664.0
2019-07-29 12:10:00,170.84,170.84,170.66,170.66,5100.0,157.6119,157.6119,157.4458,157.4458,5100.0
2019-07-29 12:15:00,170.7,170.7,170.49,170.55,6159.0,157.4827,157.4827,157.289,157.3444,6159.0
2019-07-29 12:20:00,170.62,170.69,170.54,170.59,6563.0,157.4089,157.4735,157.3351,157.3813,6563.0
2019-07-29 12:25:00,170.59,170.7,170.56,170.68,5967.0,157.3813,157.4827,157.3536,157.4643,5967.0
2019-07-29 12:30:00,170.72,170.75,170.69,170.74,3258.0,157.5012,157.5289,157.4735,157.5196,3258.0
2019-07-29 12:35:00,170.74,170.74,170.52,170.54,5026.0,157.5196,157.5196,157.3167,157.3351,5026.0
2019-07-29 12:40:00,170.63,170.66,170.61,170.65,3710.0,157.4182,157.4458,157.3997,157.4366,3710.0
2019-07-29 12:45:00,170.65,170.67,170.57,170.62,3865.0,157.4366,157.4551,157.3628,157.4089,3865.0
2019-07-29 12:50:00,170.61,170.75,170.58,170.65,8001.0,157.3997,157.5289,157.372,157.4366,8001.0
2019-07-29 12:55:00,170.65,171.0,170.63,170.99,16714.0,157.4366,157.7595,157.4182,157.7503,16714.0
2019-07-29 13:00:00,171.03,171.18,171.01,171.11,7158.0,157.7872,157.9256,157.7687,157.861,7158.0
2019-07-29 13:05:00,171.12,171.2,170.98,171.14,9328.0,157.8702,157.944,157.7411,157.8887,9328.0
2019-07-29 13:10:00,171.14,171.22,171.11,171.15,9127.0,157.8887,157.9625,157.861,157.8979,9127.0
2019-07-29 13:15:00,171.15,171.2,171.0,171.03,6205.0,157.8979,157.944,157.7595,157.7872,6205.0
2019-07-29 13:20:00,171.07,171.11,170.98,171.03,5080.0,157.8241,157.861,157.7411,157.7872,5080.0
2019-07-29 13:25:00,170.97,171.0,170.92,170.97,5323.0,157.7318,157.7595,157.6857,157.7318,5323.0
2019-07-29 13:30:00,170.98,171.06,170.97,170.98,9300.0,157.7411,157.8149,157.7318,157.7411,9300.0
2019-07-29 13:35:00,171.0,171.05,170.94,171.01,3769.0,157.7595,157.8056,157.7042,157.7687,3769.0
2019-07-29 13:40:00,171.01,171.02,170.93,170.93,3542.0,157.7687,157.778,157.6949,157.6949,3542.0
2019-07-29 13:45:00,170.91,170.97,170.84,170.93,4929.0,157.6765,157.7318,157.6119,157.6949,4929.0
2019-07-29 13:50:00,170.93,170.94,170.61,170.69,13930.0,157.6949,157.7042,157.3997,157.4735,13930.0
2019-07-29 13:55:00,170.72,170.75,170.53,170.55,3801.0,157.5012,157.5289,157.3259,157.3444,3801.0
2019-07-29 14:00:00,170.57,170.57,170.33,170.34,3814.0,157.3628,157.3628,157.1414,157.1506,3814.0
2019-07-29 14:05:00,170.28,170.39,170.25,170.3,15538.0,157.0953,157.1967,157.0676,157.1137,15538.0
2019-07-29 14:10:00,170.29,170.32,170.17,170.17,5550.0,157.1045,157.1322,156.9938,156.9938,5550.0
2019-07-29 14:15:00,170.14,170.19,170.07,170.12,3279.0,156.9661,157.0122,156.9015,156.9477,3279.0
2019-07-29 14:20:00,170.12,170.18,170.03,170.14,7554.0,156.9477,157.003,156.8646,156.9661,7554.0
2019-07-29 14:25:00,170.09,170.14,170.04,170.1,3025.0,156.92,156.9661,156.8738,156.9292,3025.0
2019-07-29 14:30:00,170.06,170.06,169.93,170.03,2855.0,156.8923,156.8923,156.7724,156.8646,2855.0
2019-07-29 14:35:00,169.99,170.05,169.95,169.98,9568.0,156.8277,156.8831,156.7908,156.8185,9568.0
2019-07-29 14:40:00,169.98,170.1,169.98,170.1,7198.0,156.8185,156.9292,156.8185,156.9292,7198.0
2019-07-29 14:45:00,170.11,170.16,170.11,170.13,4518.0,156.9384,156.9846,156.9384,156.9569,4518.0
2019-07-29 14:50:00,170.18,170.29,170.14,170.24,7583.0,157.003,157.1045,156.9661,157.0584,7583.0
2019-07-29 14:55:00,170.29,170.29,170.1,170.14,4874.0,157.1045,157.1045,156.9292,156.9661,4874.0
2019-07-29 15:00:00,170.15,170.25,170.13,170.16,6744.0,156.9753,157.0676,156.9569,156.9846,6744.0
2019-07-29 15:05:00,170.18,170.18,170.0,170.16,19547.0,157.003,157.003,156.8369,156.9846,19547.0
2019-07-29 15:10:00,170.16,170.16,170.06,170.13,4917.0,156.9846,156.9846,156.8923,156.9569,4917.0
2019-07-29 15:15:00,170.11,170.11,170.0,170.06,6022.0,156.9384,156.9384,156.8369,156.8923,6022.0
2019-07-29 15:20:00,170.05,170.08,170.0,170.06,16245.0,156.8831,156.9108,156.8369,156.8923,16245.0
2019-07-29 15:25:00,170.05,170.05,169.97,170.01,9157.0,156.8831,156.8831,156.8093,156.8462,9157.0
2019-07-29 15:30:00,170.01,170.15,169.98,170.02,14922.0,156.8462,156.9753,156.8185,156.8554,14922.0
2019-07-29 15:35:00,170.05,170.09,169.98,170.04,11950.0,156.8831,156.92,156.8185,156.8738,11950.0
2019-07-29 15:40:00,170.06,170.34,170.06,170.28,12098.0,156.8923,157.1506,156.8923,157.0953,12098.0
2019-07-29 15:45:00,170.29,170.36,170.19,170.35,18262.0,157.1045,157.1691,157.0122,157.1598,18262.0
2019-07-29 15:50:00,170.36,170.5,170.34,170.37,22416.0,157.1691,157.2982,157.1506,157.1783,22416.0
2019-07-29 15:55:00,170.38,170.44,170.2,170.27,46104.0,157.1875,157.2429,157.0215,157.086,46104.0
2019-07-30 09:30:00,169.16,169.22,167.67,168.0,55479.0,156.062,156.1173,154.6874,154.9918,55479.0
2019-07-30 09:35:00,168.12,169.08,168.1,168.93,11911.0,155.1025,155.9882,155.0841,155.8498,11911.0
2019-07-30 09:40:00,169.05,169.12,168.63,169.05,8802.0,155.9605,156.0251,155.573,155.9605,8802.0
2019-07-30 09:45:00,169.05,169.59,169.0,169.43,12611.0,155.9605,156.4587,155.9144,156.3111,12611.0
2019-07-30 09:50:00,169.5,169.5,168.77,169.38,18814.0,156.3757,156.3757,155.7022,156.265,18814.0
2019-07-30 09:55:00,169.29,169.42,168.83,168.83,21541.0,156.1819,156.3019,155.7575,155.7575,21541.0
2019-07-30 10:00:00,168.78,169.11,168.77,168.93,10110.0,155.7114,156.0159,155.7022,155.8498,10110.0
2019-07-30 10:05:00,168.99,169.0,168.59,168.78,13372.0,155.9051,155.9144,155.5361,155.7114,13372.0
2019-07-30 10:10:00,168.8,168.85,168.54,168.69,13394.0,155.7299,155.776,155.49,155.6284,13394.0
2019-07-30 10:15:00,168.71,169.35,168.67,169.35,10804.0,155.6468,156.2373,155.6099,156.2373,10804.0
2019-07-30 10:20:00,169.24,169.24,168.59,168.79,34674.0,156.1358,156.1358,155.5361,155.7206,34674.0
2019-07-30 10:25:00,168.75,169.01,168.63,168.92,8865.0,155.6837,155.9236,155.573,155.8406,8865.0
2019-07-30 10:30:00,168.92,169.45,168.92,169.45,11109.0,155.8406,156.3295,155.8406,156.3295,11109.0
2019-07-30 10:35:00,169.49,169.85,169.49,169.76,6335.0,156.3664,156.6986,156.3664,156.6155,6335.0
2019-07-30 10:40:00,169.89,170.0,169.74,169.74,4167.0,156.7355,156.8369,156.5971,156.5971,4167.0
2019-07-30 10:45:00,169.71,169.94,169.68,169.94,8074.0,156.5694,156.7816,156.5417,156.7816,8074.0
2019-07-30 10:50:00,169.99,170.14,169.76,170.06,5811.0,156.8277,156.9661,156.6155,156.8923,5811.0
2019-07-30 10:55:00,170.09,170.21,169.89,170.06,10583.0,156.92,157.0307,156.7355,156.8923,10583.0
2019-07-30 11:00:00,170.0,170.21,169.89,170.17,7361.0,156.8369,157.0307,156.7355,156.9938,7361.0
2019-07-30 11:05:00,170.21,170.34,170.13,170.27,7275.0,157.0307,157.1506,156.9569,157.086,7275.0
2019-07-30 11:10:00,170.2,170.26,170.09,170.11,6334.0,157.0215,157.0768,156.92,156.9384,6334.0
2019-07-30 11:15:00,170.22,170.38,170.17,170.38,3700.0,157.0399,157.1875,156.9938,157.1875,3700.0
2019-07-30 11:20:00,170.31,170.49,170.31,170.48,3699.0,157.1229,157.289,157.1229,157.2798,3699.0
2019-07-30 11:25:00,170.42,170.49,170.41,170.49,7896.0,157.2244,157.289,157.2152,157.289,7896.0
2019-07-30 11:30:00,170.49,170.74,170.47,170.6,5878.0,157.289,157.5196,157.2706,157.3905,5878.0
2019-07-30 11:35:00,170.56,170.56,170.42,170.48,5197.0,157.3536,157.3536,157.2244,157.2798,5197.0
2019-07-30 11:40:00,170.64,170.71,170.56,170.7,7292.0,157.4274,157.492,157.3536,157.4827,7292.0
2019-07-30 11:45:00,170.65,170.69,170.33,170.37,12361.0,157.4366,157.4735,157.1414,157.1783,12361.0
2019-07-30 11:50:00,170.4,170.4,170.05,170.19,31486.0,157.206,157.206,156.8831,157.0122,31486.0
2019-07-30 11:55:00,170.19,170.19,169.85,169.86,10203.0,157.0122,157.0122,156.6986,156.7078,10203.0
2019-07-30 12:00:00,169.82,169.88,169.6,169.68,31960.0,156.6709,156.7262,156.4679,156.5417,31960.0
2019-07-30 12:05:00,169.71,169.81,169.59,169.77,6538.0,156.5694,156.6617,156.4587,156.6248,6538.0
2019-07-30 12:10:00,169.75,169.78,169.67,169.7,5567.0,156.6063,156.634,156.5325,156.5602,5567.0
2019-07-30 12:15:00,169.76,169.9,169.76,169.83,4323.0,156.6155,156.7447,156.6155,156.6801,4323.0
2019-07-30 12:20:00,169.76,169.95,169.72,169.95,4724.0,156.6155,156.7908,156.5786,156.7908,4724.0
2019-07-30 12:25:00,169.91,169.93,169.85,169.91,4111.0,156.7539,156.7724,156.6986,156.7539,4111.0
2019-07-30 12:30:00,169.85,170.0,169.65,169.65,41505.0,156.6986,156.8369,156.514,156.514,41505.0
2019-07-30 12:35:00,169.64,169.65,169.4,169.44,13705.0,156.5048,156.514,156.2834,156.3203,13705.0
2019-07-30 12:40:00,169.46,169.63,169.44,169.63,5201.0,156.3388,156.4956,156.3203,156.4956,5201.0
2019-07-30 12:45:00,169.64,169.69,169.45,169.51,11089.0,156.5048,156.5509,156.3295,156.3849,11089.0
2019-07-30 12:50:00,169.49,169.51,169.43,169.47,4470.0,156.3664,156.3849,156.3111,156.348,4470.0
2019-07-30 12:55:00,169.43,169.49,169.4,169.46,6720.0,156.3111,156.3664,156.2834,156.3388,6720.0
2019-07-30 13:00:00,169.37,169.45,169.29,169.33,9649.0,156.2557,156.3295,156.1819,156.2188,9649.0
2019-07-30 13:05:00,169.31,169.36,169.24,169.33,4765.0,156.2004,156.2465,156.1358,156.2188,4765.0
2019-07-30 13:10:00,169.33,169.52,169.32,169.44,21624.0,156.2188,156.3941,156.2096,156.3203,21624.0
2019-07-30 13:15:00,169.41,169.52,169.36,169.46,9245.0,156.2926,156.3941,156.2465,156.3388,9245.0
2019-07-30 13:20:00,169.41,169.6,169.41,169.55,6665.0,156.2926,156.4679,156.2926,156.4218,6665.0
2019-07-30 13:25:00,169.52,169.57,169.46,169.53,2710.0,156.3941,156.4402,156.3388,156.4033,2710.0
2019-07-30 13:30:00,169.52,169.57,169.41,169.41,3575.0,156.3941,156.4402,156.2926,156.2926,3575.0
2019-07-30 13:35:00,169.41,169.62,169.39,169.6,2900.0,156.2926,156.4864,156.2742,156.4679,2900.0
2019-07-30 13:40:00,169.59,169.68,169.59,169.68,3151.0,156.4587,156.5417,156.4587,156.5417,3151.0
2019-07-30 13:45:00,169.68,169.78,169.6,169.65,8681.0,156.5417,156.634,156.4679,156.514,8681.0
2019-07-30 13:50:00,169.67,169.82,169.57,169.57,8793.0,156.5325,156.6709,156.4402,156.4402,8793.0
2019-07-30 13:55:00,169.61,169.69,169.56,169.56,5719.0,156.4771,156.5509,156.431,156.431,5719.0
2019-07-30 14:00:00,169.6,169.65,169.43,169.56,14140.0,156.4679,156.514,156.3111,156.431,14140.0
2019-07-30 14:05:00,169.58,169.8,169.55,169.78,29728.0,156.4495,156.6524,156.4218,156.634,29728.0
2019-07-30 14:10:00,169.76,169.76,169.62,169.73,7153.0,156.6155,156.6155,156.4864,156.5879,7153.0
2019-07-30 14:15:00,169.71,169.96,169.71,169.89,10198.0,156.5694,156.8,156.5694,156.7355,10198.0
2019-07-30 14:20:00,169.86,169.9,169.75,169.84,5533.0,156.7078,156.7447,156.6063,156.6893,5533.0
2019-07-30 14:25:00,169.8,169.82,169.7,169.75,5400.0,156.6524,156.6709,156.5602,156.6063,5400.0
2019-07-30 14:30:00,169.73,169.8,169.65,169.8,8230.0,156.5879,156.6524,156.514,156.6524,8230.0
2019-07-30 14:35:00,169.82,169.87,169.76,169.86,6325.0,156.6709,156.717,156.6155,156.7078,6325.0
2019-07-30 14:40:00,169.84,169.88,169.72,169.78,5179.0,156.6893,156.7262,156.5786,156.634,5179.0
2019-07-30 14:45:00,169.76,169.84,169.68,169.82,7977.0,156.6155,156.6893,156.5417,156.6709,7977.0
2019-07-30 14:50:00,169.8,169.84,169.78,169.83,1721.0,156.6524,156.6893,156.634,156.6801,1721.0
2019-07-30 14:55:00,169.79,169.9,169.79,169.9,7488.0,156.6432,156.7447,156.6432,156.7447,7488.0
2019-07-30 15:00:00,169.88,170.02,169.85,169.98,8947.0,156.7262,156.8554,156.6986,156.8185,8947.0
2019-07-30 15:05:00,169.93,169.99,169.87,169.94,12610.0,156.7724,156.8277,156.717,156.7816,12610.0
2019-07-30 15:10:00,169.96,170.07,169.82,170.06,20115.0,156.8,156.9015,156.6709,156.8923,20115.0
2019-07-30 15:15:00,170.06,170.14,170.02,170.12,9252.0,156.8923,156.9661,156.8554,156.9477,9252.0
2019-07-30 15:20:00,170.11,170.13,169.91,170.01,9209.0,156.9384,156.9569,156.7539,156.8462,9209.0
2019-07-30 15:25:00,170.02,170.02,169.91,169.96,10791.0,156.8554,156.8554,156.7539,156.8,10791.0
2019-07-30 15:30:00,169.97,170.1,169.96,170.05,12100.0,156.8093,156.9292,156.8,156.8831,12100.0
2019-07-30 15:35:00,170.08,170.15,170.01,170.08,17456.0,156.9108,156.9753,156.8462,156.9108,17456.0
2019-07-30 15:40:00,170.07,170.07,169.99,170.03,14597.0,156.9015,156.9015,156.8277,156.8646,14597.0
2019-07-30 15:45:00,170.02,170.18,170.0,170.15,17397.0,156.8554,157.003,156.8369,156.9753,17397.0
2019-07-30 15:50:00,170.13,170.16,169.88,169.89,34973.0,156.9569,156.9846,156.7262,156.7355,34973.0
2019-07-30 15:55:00,169.87,170.1,169.79,170.1,86930.0,156.717,156.9292,156.6432,156.9292,86930.0
2019-07-31 09:30:00,170.1,170.34,169.69,169.79,29900.0,156.9292,157.1506,156.5509,156.6432,29900.0
2019-07-31 09:35:00,169.81,170.14,169.04,169.09,19829.0,156.6617,156.9661,155.9513,155.9974,19829.0
2019-07-31 09:40:00,168.97,169.04,168.09,169.03,25824.0,155.8867,155.9513,155.0748,155.9421,25824.0
2019-07-31 09:45:00,169.03,169.25,168.78,169.24,11070.0,155.9421,156.145,155.7114,156.1358,11070.0
2019-07-31 09:50:00,169.23,169.63,169.12,169.31,21000.0,156.1266,156.4956,156.0251,156.2004,21000.0
2019-07-31 09:55:00,169.34,169.53,169.34,169.51,1015.0,156.228,156.4033,156.228,156.3849,1015.0
2019-07-31 10:00:00,169.42,169.42,169.1,169.22,4265.0,156.3019,156.3019,156.0066,156.1173,4265.0
2019-07-31 10:05:00,169.08,169.34,168.99,169.12,7852.0,155.9882,156.228,155.9051,156.0251,7852.0
2019-07-31 10:10:00,169.17,169.31,169.01,169.05,6665.0,156.0712,156.2004,155.9236,155.9605,6665.0
2019-07-31 10:15:00,169.15,169.16,168.86,168.97,5609.0,156.0528,156.062,155.7852,155.8867,5609.0
2019-07-31 10:20:00,168.97,169.16,168.88,169.01,9321.0,155.8867,156.062,155.8037,155.9236,9321.0
2019-07-31 10:25:00,168.99,169.01,168.44,168.44,14106.0,155.9051,155.9236,155.3977,155.3977,14106.0
2019-07-31 10:30:00,168.43,168.54,168.04,168.41,31440.0,155.3885,155.49,155.0287,155.3701,31440.0
2019-07-31 10:35:00,168.36,168.68,168.28,168.61,20147.0,155.3239,155.6192,155.2501,155.5546,20147.0
2019-07-31 10:40:00,168.59,168.69,168.45,168.52,7503.0,155.5361,155.6284,155.407,155.4715,7503.0
2019-07-31 10:45:00,168.49,168.71,168.46,168.49,8258.0,155.4439,155.6468,155.4162,155.4439,8258.0
2019-07-31 10:50:00,168.5,168.58,168.34,168.51,4530.0,155.4531,155.5269,155.3055,155.4623,4530.0
2019-07-31 10:55:00,168.48,168.98,168.48,168.98,14286.0,155.4346,155.8959,155.4346,155.8959,14286.0
2019-07-31 11:00:00,168.94,169.01,168.86,168.91,17703.0,155.859,155.9236,155.7852,155.8313,17703.0
2019-07-31 11:05:00,168.92,169.01,168.91,168.97,7193.0,155.8406,155.9236,155.8313,155.8867,7193.0
2019-07-31 11:10:00,168.93,168.99,168.81,168.98,8177.0,155.8498,155.9051,155.7391,155.8959,8177.0
2019-07-31 11:15:00,168.96,169.0,168.8,168.86,5806.0,155.8775,155.9144,155.7299,155.7852,5806.0
2019-07-31 11:20:00,168.84,168.96,168.84,168.91,7263.0,155.7668,155.8775,155.7668,155.8313,7263.0
2019-07-31 11:25:00,168.94,169.0,168.82,168.84,6309.0,155.859,155.9144,155.7483,155.7668,6309.0
2019-07-31 11:30:00,168.77,168.91,168.77,168.78,6234.0,155.7022,155.8313,155.7022,155.7114,6234.0
2019-07-31 11:35:00,168.77,168.9,168.74,168.9,7761.0,155.7022,155.8221,155.6745,155.8221,7761.0
2019-07-31 11:40:00,168.9,169.01,168.9,169.0,11887.0,155.8221,155.9236,155.8221,155.9144,11887.0
2019-07-31 11:45:00,169.0,169.02,168.86,168.9,14250.0,155.9144,155.9328,155.7852,155.8221,14250.0
2019-07-31 11:50:00,169.0,169.36,168.98,169.24,8736.0,155.9144,156.2465,155.8959,156.1358,8736.0
2019-07-31 11:55:00,169.18,169.2,168.81,168.92,28871.0,156.0804,156.0989,155.7391,155.8406,28871.0
2019-07-31 12:00:00,168.9,169.0,168.71,168.81,12904.0,155.8221,155.9144,155.6468,155.7391,12904.0
2019-07-31 12:05:00,168.84,168.94,168.69,168.71,2817.0,155.7668,155.859,155.6284,155.6468,2817.0
2019-07-31 12:10:00,168.7,169.01,168.7,168.86,7435.0,155.6376,155.9236,155.6376,155.7852,7435.0
2019-07-31 12:15:00,168.82,168.86,168.74,168.81,4193.0,155.7483,155.7852,155.6745,155.7391,4193.0
2019-07-31 12:20:00,168.75,168.76,168.67,168.68,7004.0,155.6837,155.693,155.6099,155.6192,7004.0
2019-07-31 12:25:00,168.72,168.76,168.68,168.74,5423.0,155.6561,155.693,155.6192,155.6745,5423.0
2019-07-31 12:30:00,168.74,168.81,168.66,168.66,6401.0,155.6745,155.7391,155.6007,155.6007,6401.0
2019-07-31 12:35:00,168.62,168.67,168.47,168.48,17246.0,155.5638,155.6099,155.4254,155.4346,17246.0
2019-07-31 12:40:00,168.47,168.47,168.07,168.17,38754.0,155.4254,155.4254,155.0564,155.1486,38754.0
2019-07-31 12:45:00,168.2,168.47,168.13,168.13,13910.0,155.1763,155.4254,155.1117,155.1117,13910.0
2019-07-31 12:50:00,168.16,168.32,168.13,168.32,7866.0,155.1394,155.287,155.1117,155.287,7866.0
2019-07-31 12:55:00,168.32,168.45,168.31,168.43,4647.0,155.287,155.407,155.2778,155.3885,4647.0
2019-07-31 13:00:00,168.41,168.54,168.41,168.51,7160.0,155.3701,155.49,155.3701,155.4623,7160.0
2019-07-31 13:05:00,168.48,168.69,168.38,168.46,12203.0,155.4346,155.6284,155.3424,155.4162,12203.0
2019-07-31 13:10:00,168.48,168.53,168.27,168.32,6090.0,155.4346,155.4808,155.2409,155.287,6090.0
2019-07-31 13:15:00,168.37,168.38,168.17,168.36,7318.0,155.3332,155.3424,155.1486,155.3239,7318.0
2019-07-31 13:20:00,168.38,168.47,168.35,168.41,6177.0,155.3424,155.4254,155.3147,155.3701,6177.0
2019-07-31 13:25:00,168.46,168.52,168.19,168.24,14284.0,155.4162,155.4715,155.1671,155.2132,14284.0
2019-07-31 13:30:00,168.25,168.29,168.08,168.19,13371.0,155.2224,155.2594,155.0656,155.1671,13371.0
2019-07-31 13:35:00,168.16,168.2,167.85,167.89,17983.0,155.1394,155.1763,154.8534,154.8903,17983.0
2019-07-31 13:40:00,167.85,168.14,167.85,168.09,8083.0,154.8534,155.121,154.8534,155.0748,8083.0
2019-07-31 13:45:00,168.1,168.14,168.01,168.07,5031.0,155.0841,155.121,155.001,155.0564,5031.0
2019-07-31 13:50:00,168.01,168.04,167.87,167.9,5081.0,155.001,155.0287,154.8719,154.8995,5081.0
2019-07-31 13:55:00,167.9,168.12,167.87,167.94,4410.0,154.8995,155.1025,154.8719,154.9365,4410.0
2019-07-31 14:00:00,167.83,167.94,167.06,167.36,15608.0,154.835,154.9365,154.1246,154.4014,15608.0
2019-07-31 14:05:00,167.46,167.6,167.26,167.56,14375.0,154.4936,154.6228,154.3091,154.5859,14375.0
2019-07-31 14:10:00,167.54,167.76,167.47,167.69,13985.0,154.5674,154.7704,154.5028,154.7058,13985.0
2019-07-31 14:15:00,167.73,167.95,167.45,167.91,18443.0,154.7427,154.9457,154.4844,154.9088,18443.0
2019-07-31 14:20:00,167.86,168.04,167.83,167.98,15406.0,154.8626,155.0287,154.835,154.9734,15406.0
2019-07-31 14:25:00,168.0,168.13,167.9,167.96,17404.0,154.9918,155.1117,154.8995,154.9549,17404.0
2019-07-31 14:30:00,167.93,168.26,167.93,168.07,7028.0,154.9272,155.2317,154.9272,155.0564,7028.0
2019-07-31 14:35:00,168.18,168.29,167.42,167.43,19476.0,155.1579,155.2594,154.4567,154.4659,19476.0
2019-07-31 14:40:00,167.43,167.67,166.65,166.65,34656.0,154.4659,154.6874,153.7463,153.7463,34656.0
2019-07-31 14:45:00,166.55,166.99,166.4,166.4,9996.0,153.6541,154.06,153.5157,153.5157,9996.0
2019-07-31 14:50:00,166.35,166.43,164.62,165.68,46180.0,153.4696,153.5434,151.8735,152.8514,46180.0
2019-07-31 14:55:00,165.76,166.07,165.35,165.74,20015.0,152.9252,153.2112,152.547,152.9068,20015.0
2019-07-31 15:00:00,165.69,166.84,165.53,166.61,26857.0,152.8607,153.9216,152.7131,153.7094,26857.0
2019-07-31 15:05:00,166.61,167.24,166.47,167.02,16967.0,153.7094,154.2907,153.5803,154.0877,16967.0
2019-07-31 15:10:00,167.03,167.07,166.7,166.92,8753.0,154.0969,154.1338,153.7925,153.9954,8753.0
2019-07-31 15:15:00,166.87,167.02,166.51,166.99,14224.0,153.9493,154.0877,153.6172,154.06,14224.0
2019-07-31 15:20:00,166.95,167.36,166.95,167.14,8372.0,154.0231,154.4014,154.0231,154.1984,8372.0
2019-07-31 15:25:00,167.17,167.31,167.14,167.22,12858.0,154.2261,154.3552,154.1984,154.2722,12858.0
2019-07-31 15:30:00,167.17,167.17,166.73,166.77,20516.0,154.2261,154.2261,153.8201,153.857,20516.0
2019-07-31 15:35:00,166.79,166.85,166.45,166.5,30761.0,153.8755,153.9308,153.5618,153.6079,30761.0
2019-07-31 15:40:00,166.58,166.59,166.22,166.42,26343.0,153.6818,153.691,153.3496,153.5341,26343.0
2019-07-31 15:45:00,166.39,166.44,165.85,165.95,56117.0,153.5065,153.5526,153.0083,153.1005,56117.0
2019-07-31 15:50:00,165.95,165.95,165.51,165.55,55458.0,153.1005,153.1005,152.6946,152.7315,55458.0
2019-07-31 15:55:00,165.55,166.12,165.28,165.62,159128.0,152.7315,153.2574,152.4824,152.7961,159128.0
2019-08-01 09:30:00,165.89,166.95,165.89,166.64,41182.0,153.0452,154.0231,153.0452,153.7371,41182.0
2019-08-01 09:35:00,166.52,166.59,165.3,165.76,17068.0,153.6264,153.691,152.5009,152.9252,17068.0
2019-08-01 09:40:00,165.83,166.09,165.38,165.52,9424.0,152.9898,153.2297,152.5747,152.7038,9424.0
2019-08-01 09:45:00,165.42,166.16,165.41,165.91,20044.0,152.6116,153.2943,152.6023,153.0636,20044.0
2019-08-01 09:50:00,165.99,166.04,165.77,165.77,5631.0,153.1374,153.1836,152.9345,152.9345,5631.0
2019-08-01 09:55:00,165.76,166.1,165.75,165.88,12415.0,152.9252,153.2389,152.916,153.036,12415.0
2019-08-01 10:00:00,165.77,165.83,165.56,165.78,5145.0,152.9345,152.9898,152.7407,152.9437,5145.0
2019-08-01 10:05:00,165.87,166.16,165.45,165.6,38149.0,153.0267,153.2943,152.6393,152.7776,38149.0
2019-08-01 10:10:00,165.73,166.18,165.73,166.13,4512.0,152.8976,153.3127,152.8976,153.2666,4512.0
2019-08-01 10:15:00,166.19,166.55,166.16,166.41,7660.0,153.322,153.6541,153.2943,153.5249,7660.0
2019-08-01 10:20:00,166.41,166.54,166.33,166.41,5447.0,153.5249,153.6449,153.4511,153.5249,5447.0
2019-08-01 10:25:00,166.41,166.46,166.27,166.31,5246.0,153.5249,153.571,153.3958,153.4327,5246.0
2019-08-01 10:30:00,166.23,166.44,166.21,166.31,23007.0,153.3589,153.5526,153.3404,153.4327,23007.0
2019-08-01 10:35:00,166.34,166.35,166.13,166.34,4500.0,153.4603,153.4696,153.2666,153.4603,4500.0
2019-08-01 10:40:00,166.37,166.52,165.41,165.75,94155.0,153.488,153.6264,152.6023,152.916,94155.0
2019-08-01 10:45:00,165.75,166.22,165.7,166.22,9850.0,152.916,153.3496,152.8699,153.3496,9850.0
2019-08-01 10:50:00,166.23,166.6,166.23,166.47,8259.0,153.3589,153.7002,153.3589,153.5803,8259.0
2019-08-01 10:55:00,166.51,166.87,166.47,166.75,2350.0,153.6172,153.9493,153.5803,153.8386,2350.0
2019-08-01 11:00:00,166.76,167.02,166.65,166.75,10785.0,153.8478,154.0877,153.7463,153.8386,10785.0
2019-08-01 11:05:00,166.79,166.83,166.63,166.81,2884.0,153.8755,153.9124,153.7279,153.8939,2884.0
2019-08-01 11:10:00,166.84,167.16,166.84,166.86,9800.0,153.9216,154.2168,153.9216,153.9401,9800.0
2019-08-01 11:15:00,166.88,167.0,166.65,166.74,3663.0,153.9585,154.0692,153.7463,153.8294,3663.0
2019-08-01 11:20:00,166.74,166.83,166.58,166.64,4618.0,153.8294,153.9124,153.6818,153.7371,4618.0
2019-08-01 11:25:00,166.64,166.64,166.31,166.46,10986.0,153.7371,153.7371,153.4327,153.571,10986.0
2019-08-01 11:30:00,166.46,166.52,166.26,166.26,4601.0,153.571,153.6264,153.3865,153.3865,4601.0
2019-08-01 11:35:00,166.36,166.45,166.28,166.34,9352.0,153.4788,153.5618,153.405,153.4603,9352.0
2019-08-01 11:40:00,166.34,166.53,166.26,166.5,21119.0,153.4603,153.6356,153.3865,153.6079,21119.0
2019-08-01 11:45:00,166.51,166.6,166.46,166.53,5165.0,153.6172,153.7002,153.571,153.6356,5165.0
2019-08-01 11:50:00,166.63,166.63,166.33,166.33,4333.0,153.7279,153.7279,153.4511,153.4511,4333.0
2019-08-01 11:55:00,166.44,166.53,166.29,166.47,17714.0,153.5526,153.6356,153.4142,153.5803,17714.0
2019-08-01 12:00:00,166.44,166.52,166.35,166.45,16523.0,153.5526,153.6264,153.4696,153.5618,16523.0
2019-08-01 12:05:00,166.38,166.39,166.28,166.31,19954.0,153.4972,153.5065,153.405,153.4327,19954.0
2019-08-01 12:10:00,166.36,166.44,166.34,166.36,4955.0,153.4788,153.5526,153.4603,153.4788,4955.0
2019-08-01 12:15:00,166.35,166.35,166.14,166.14,6178.0,153.4696,153.4696,153.2758,153.2758,6178.0
2019-08-01 12:20:00,166.15,166.34,166.15,166.34,6183.0,153.2851,153.4603,153.2851,153.4603,6183.0
2019-08-01 12:25:00,166.35,166.42,166.28,166.41,6449.0,153.4696,153.5341,153.405,153.5249,6449.0
2019-08-01 12:30:00,166.44,166.52,166.2,166.35,29540.0,153.5526,153.6264,153.3312,153.4696,29540.0
2019-08-01 12:35:00,166.39,166.41,166.3,166.36,6993.0,153.5065,153.5249,153.4234,153.4788,6993.0
2019-08-01 12:40:00,166.4,166.52,166.32,166.5,6379.0,153.5157,153.6264,153.4419,153.6079,6379.0
2019-08-01 12:45:00,166.52,166.54,166.4,166.41,4725.0,153.6264,153.6449,153.5157,153.5249,4725.0
2019-08-01 12:50:00,166.49,166.54,166.44,166.49,4135.0,153.5987,153.6449,153.5526,153.5987,4135.0
2019-08-01 12:55:00,166.5,166.54,166.41,166.52,12828.0,153.6079,153.6449,153.5249,153.6264,12828.0
2019-08-01 13:00:00,166.5,166.59,166.49,166.52,9005.0,153.6079,153.691,153.5987,153.6264,9005.0
2019-08-01 13:05:00,166.51,166.55,166.39,166.55,5243.0,153.6172,153.6541,153.5065,153.6541,5243.0
2019-08-01 13:10:00,166.49,166.49,165.57,165.57,65943.0,153.5987,153.5987,152.75,152.75,65943.0
2019-08-01 13:15:00,165.57,165.71,165.49,165.71,9425.0,152.75,152.8791,152.6762,152.8791,9425.0
2019-08-01 13:20:00,165.7,165.75,165.55,165.68,7530.0,152.8699,152.916,152.7315,152.8514,7530.0
2019-08-01 13:25:00,165.75,165.75,163.48,163.57,59120.0,152.916,152.916,150.8218,150.9048,59120.0
2019-08-01 13:30:00,163.55,164.09,162.72,162.72,63192.0,150.8864,151.3846,150.1206,150.1206,63192.0
2019-08-01 13:35:00,162.65,162.82,161.59,161.79,45204.0,150.0561,150.2129,149.0781,149.2626,45204.0
2019-08-01 13:40:00,161.76,161.76,160.95,160.96,40356.0,149.235,149.235,148.4877,148.4969,40356.0
2019-08-01 13:45:00,160.9,161.8,160.79,161.72,24842.0,148.4416,149.2719,148.3401,149.1981,24842.0
2019-08-01 13:50:00,161.65,162.01,160.93,161.02,26576.0,149.1335,149.4656,148.4692,148.5523,26576.0
2019-08-01 13:55:00,160.95,162.12,160.77,162.12,20007.0,148.4877,149.5671,148.3216,149.5671,20007.0
2019-08-01 14:00:00,161.92,162.36,161.92,162.14,19355.0,149.3826,149.7885,149.3826,149.5855,19355.0
2019-08-01 14:05:00,162.14,162.35,161.67,161.72,14685.0,149.5855,149.7793,149.1519,149.1981,14685.0
2019-08-01 14:10:00,161.57,162.13,161.12,162.13,21013.0,149.0597,149.5763,148.6445,149.5763,21013.0
2019-08-01 14:15:00,162.17,162.27,161.81,162.27,11937.0,149.6132,149.7055,149.2811,149.7055,11937.0
2019-08-01 14:20:00,162.26,162.32,161.27,161.61,19167.0,149.6963,149.7516,148.7829,149.0966,19167.0
2019-08-01 14:25:00,161.69,161.79,161.19,161.33,14275.0,149.1704,149.2626,148.7091,148.8383,14275.0
2019-08-01 14:30:00,161.33,161.42,160.85,161.31,22279.0,148.8383,148.9213,148.3954,148.8198,22279.0
2019-08-01 14:35:00,161.3,161.52,161.14,161.41,10373.0,148.8106,149.0135,148.663,148.9121,10373.0
2019-08-01 14:40:00,161.49,161.6,160.95,161.04,10394.0,148.9859,149.0874,148.4877,148.5707,10394.0
2019-08-01 14:45:00,161.0,161.66,161.0,161.66,19996.0,148.5338,149.1427,148.5338,149.1427,19996.0
2019-08-01 14:50:00,161.75,162.04,161.56,161.56,17241.0,149.2257,149.4933,149.0505,149.0505,17241.0
2019-08-01 14:55:00,161.35,161.41,161.0,161.22,11428.0,148.8567,148.9121,148.5338,148.7368,11428.0
2019-08-01 15:00:00,161.28,161.45,160.99,161.31,14293.0,148.7921,148.949,148.5246,148.8198,14293.0
2019-08-01 15:05:00,161.37,161.39,160.9,160.92,12891.0,148.8752,148.8936,148.4416,148.46,12891.0
2019-08-01 15:10:00,160.99,161.06,160.68,160.87,13769.0,148.5246,148.5892,148.2386,148.4139,13769.0
2019-08-01 15:15:00,160.84,161.49,160.77,161.43,29953.0,148.3862,148.9859,148.3216,148.9305,29953.0
2019-08-01 15:20:00,161.44,162.08,161.37,162.08,13611.0,148.9397,149.5302,148.8752,149.5302,13611.0
2019-08-01 15:25:00,162.03,162.17,161.71,161.83,20814.0,149.4841,149.6132,149.1888,149.2995,20814.0
2019-08-01 15:30:00,161.88,162.04,161.51,161.62,23759.0,149.3457,149.4933,149.0043,149.1058,23759.0
2019-08-01 15:35:00,161.6,162.02,161.53,161.9,17560.0,149.0874,149.4748,149.0228,149.3641,17560.0
2019-08-01 15:40:00,161.98,161.98,161.46,161.54,20315.0,149.4379,149.4379,148.9582,149.032,20315.0
2019-08-01 15:45:00,161.55,161.65,161.09,161.09,41175.0,149.0412,149.1335,148.6168,148.6168,41175.0
2019-08-01 15:50:00,161.09,161.09,160.66,160.88,49326.0,148.6168,148.6168,148.2201,148.4231,49326.0
2019-08-01 15:55:00,160.88,161.38,160.71,161.2,82666.0,148.4231,148.8844,148.2663,148.7183,82666.0
2019-08-02 09:30:00,159.84,159.84,158.23,158.33,85627.0,147.4636,147.4636,145.9783,146.0706,85627.0
2019-08-02 09:35:00,158.16,159.45,157.86,159.45,30673.0,145.9137,147.1038,145.6369,147.1038,30673.0
2019-08-02 09:40:00,159.29,159.48,158.52,158.94,41071.0,146.9562,147.1315,146.2458,146.6333,41071.0
2019-08-02 09:45:00,158.87,158.98,158.12,158.36,19343.0,146.5687,146.6702,145.8768,146.0982,19343.0
2019-08-02 09:50:00,158.52,158.79,158.15,158.63,36458.0,146.2458,146.4949,145.9045,146.3473,36458.0
2019-08-02 09:55:00,158.62,158.72,158.13,158.34,41416.0,146.3381,146.4304,145.886,146.0798,41416.0
2019-08-02 10:00:00,158.37,159.01,158.36,158.54,39585.0,146.1075,146.6979,146.0982,146.2643,39585.0
2019-08-02 10:05:00,158.59,158.73,158.28,158.64,15954.0,146.3104,146.4396,146.0244,146.3565,15954.0
2019-08-02 10:10:00,158.66,158.77,158.22,158.24,18362.0,146.375,146.4765,145.9691,145.9875,18362.0
2019-08-02 10:15:00,158.2,158.2,157.7,157.75,21006.0,145.9506,145.9506,145.4893,145.5355,21006.0
2019-08-02 10:20:00,157.81,158.49,157.7,158.45,20760.0,145.5908,146.2182,145.4893,146.1813,20760.0
2019-08-02 10:25:00,158.46,158.99,158.41,158.83,25453.0,146.1905,146.6794,146.1444,146.5318,25453.0
2019-08-02 10:30:00,158.78,158.79,158.49,158.7,17224.0,146.4857,146.4949,146.2182,146.4119,17224.0
2019-08-02 10:35:00,158.67,158.82,158.46,158.49,14311.0,146.3842,146.5226,146.1905,146.2182,14311.0
2019-08-02 10:40:00,158.54,158.98,158.43,158.92,28864.0,146.2643,146.6702,146.1628,146.6149,28864.0
2019-08-02 10:45:00,158.88,158.94,158.65,158.71,7247.0,146.578,146.6333,146.3658,146.4211,7247.0
2019-08-02 10:50:00,158.7,158.7,158.25,158.55,9813.0,146.4119,146.4119,145.9967,146.2735,9813.0
2019-08-02 10:55:00,158.53,158.66,158.28,158.28,10420.0,146.2551,146.375,146.0244,146.0244,10420.0
2019-08-02 11:00:00,158.21,158.49,158.19,158.49,10812.0,145.9598,146.2182,145.9414,146.2182,10812.0
2019-08-02 11:05:00,158.59,158.94,158.52,158.84,12741.0,146.3104,146.6333,146.2458,146.5411,12741.0
2019-08-02 11:10:00,158.84,159.28,158.84,159.1,10330.0,146.5411,146.947,146.5411,146.7809,10330.0
2019-08-02 11:15:00,159.05,159.68,159.02,159.5,19000.0,146.7348,147.316,146.7071,147.15,19000.0
2019-08-02 11:20:00,159.54,159.54,159.05,159.08,16580.0,147.1869,147.1869,146.7348,146.7625,16580.0
2019-08-02 11:25:00,159.2,159.28,158.8,158.82,21921.0,146.8732,146.947,146.5042,146.5226,21921.0
2019-08-02 11:30:00,158.88,159.16,158.63,158.63,9517.0,146.578,146.8363,146.3473,146.3473,9517.0
2019-08-02 11:35:00,158.5,158.59,158.11,158.14,11894.0,146.2274,146.3104,145.8676,145.8953,11894.0
2019-08-02 11:40:00,158.17,158.58,158.04,158.31,8880.0,145.9229,146.3012,145.803,146.0521,8880.0
2019-08-02 11:45:00,158.2,158.38,158.08,158.38,4612.0,145.9506,146.1167,145.8399,146.1167,4612.0
2019-08-02 11:50:00,158.52,158.61,158.1,158.58,7402.0,146.2458,146.3289,145.8584,146.3012,7402.0
2019-08-02 11:55:00,158.62,158.87,158.49,158.65,9074.0,146.3381,146.5687,146.2182,146.3658,9074.0
2019-08-02 12:00:00,158.71,158.81,158.41,158.41,6903.0,146.4211,146.5134,146.1444,146.1444,6903.0
2019-08-02 12:05:00,158.44,158.7,158.32,158.63,7847.0,146.172,146.4119,146.0613,146.3473,7847.0
2019-08-02 12:10:00,158.67,159.05,158.63,159.05,5963.0,146.3842,146.7348,146.3473,146.7348,5963.0
2019-08-02 12:15:00,159.1,159.29,159.03,159.21,7508.0,146.7809,146.9562,146.7163,146.8824,7508.0
2019-08-02 12:20:00,159.2,159.37,159.11,159.25,14432.0,146.8732,147.03,146.7902,146.9193,14432.0
2019-08-02 12:25:00,159.34,159.34,159.02,159.13,5479.0,147.0023,147.0023,146.7071,146.8086,5479.0
2019-08-02 12:30:00,159.1,159.1,158.75,158.87,3223.0,146.7809,146.7809,146.458,146.5687,3223.0
2019-08-02 12:35:00,158.88,158.95,158.3,158.5,28951.0,146.578,146.6425,146.0429,146.2274,28951.0
2019-08-02 12:40:00,158.45,158.63,158.27,158.63,16361.0,146.1813,146.3473,146.0152,146.3473,16361.0
2019-08-02 12:45:00,158.68,158.69,158.34,158.34,10635.0,146.3935,146.4027,146.0798,146.0798,10635.0
2019-08-02 12:50:00,158.31,158.56,158.25,158.36,8214.0,146.0521,146.2827,145.9967,146.0982,8214.0
2019-08-02 12:55:00,158.41,158.41,158.07,158.16,9100.0,146.1444,146.1444,145.8307,145.9137,9100.0
2019-08-02 13:00:00,158.11,158.16,157.75,157.87,14794.0,145.8676,145.9137,145.5355,145.6462,14794.0
2019-08-02 13:05:00,157.79,157.79,157.45,157.59,10967.0,145.5724,145.5724,145.2587,145.3878,10967.0
2019-08-02 13:10:00,157.68,157.78,157.52,157.63,14799.0,145.4709,145.5631,145.3233,145.4248,14799.0
2019-08-02 13:15:00,157.63,157.73,157.54,157.55,10508.0,145.4248,145.517,145.3417,145.3509,10508.0
2019-08-02 13:20:00,157.6,157.82,157.53,157.6,12840.0,145.3971,145.6,145.3325,145.3971,12840.0
2019-08-02 13:25:00,157.59,157.62,157.42,157.49,18613.0,145.3878,145.4155,145.231,145.2956,18613.0
2019-08-02 13:30:00,157.43,157.5,157.31,157.4,14291.0,145.2402,145.3048,145.1295,145.2126,14291.0
2019-08-02 13:35:00,157.47,157.47,157.1,157.22,11585.0,145.2771,145.2771,144.9358,145.0465,11585.0
2019-08-02 13:40:00,157.19,157.54,157.17,157.35,8990.0,145.0188,145.3417,145.0004,145.1664,8990.0
2019-08-02 13:45:00,157.33,157.64,157.32,157.48,8872.0,145.148,145.434,145.1388,145.2864,8872.0
2019-08-02 13:50:00,157.49,157.62,157.4,157.61,7344.0,145.2956,145.4155,145.2126,145.4063,7344.0
2019-08-02 13:55:00,157.59,157.71,157.42,157.55,5729.0,145.3878,145.4986,145.231,145.3509,5729.0
2019-08-02 14:00:00,157.55,157.65,157.33,157.59,12371.0,145.3509,145.4432,145.148,145.3878,12371.0
2019-08-02 14:05:00,157.48,157.89,157.48,157.78,23929.0,145.2864,145.6646,145.2864,145.5631,23929.0
2019-08-02 14:10:00,157.8,158.06,157.73,158.05,10466.0,145.5816,145.8215,145.517,145.8122,10466.0
2019-08-02 14:15:00,158.0,158.04,157.61,157.66,15391.0,145.7661,145.803,145.4063,145.4524,15391.0
2019-08-02 14:20:00,157.72,158.14,157.72,157.97,11001.0,145.5078,145.8953,145.5078,145.7384,11001.0
2019-08-02 14:25:00,157.99,158.03,157.61,157.76,7028.0,145.7569,145.7938,145.4063,145.5447,7028.0
2019-08-02 14:30:00,157.78,157.87,157.64,157.78,6957.0,145.5631,145.6462,145.434,145.5631,6957.0
2019-08-02 14:35:00,157.81,158.18,157.75,158.16,9304.0,145.5908,145.9322,145.5355,145.9137,9304.0
2019-08-02 14:40:00,158.13,158.22,157.94,158.12,10113.0,145.886,145.9691,145.7107,145.8768,10113.0
2019-08-02 14:45:00,158.17,158.26,157.9,158.1,11132.0,145.9229,146.006,145.6738,145.8584,11132.0
2019-08-02 14:50:00,158.06,158.18,157.87,158.11,11742.0,145.8215,145.9322,145.6462,145.8676,11742.0
2019-08-02 14:55:00,158.07,158.22,157.9,158.21,8939.0,145.8307,145.9691,145.6738,145.9598,8939.0
2019-08-02 15:00:00,158.19,158.4,158.06,158.18,10071.0,145.9414,146.1351,145.8215,145.9322,10071.0
2019-08-02 15:05:00,158.2,158.35,158.03,158.09,18546.0,145.9506,146.089,145.7938,145.8491,18546.0
2019-08-02 15:10:00,158.08,158.13,157.85,157.86,12945.0,145.8399,145.886,145.6277,145.6369,12945.0
2019-08-02 15:15:00,157.87,158.02,157.73,157.96,10965.0,145.6462,145.7846,145.517,145.7292,10965.0
2019-08-02 15:20:00,157.99,158.35,157.96,158.25,11840.0,145.7569,146.089,145.7292,145.9967,11840.0
2019-08-02 15:25:00,158.28,158.58,158.22,158.45,14322.0,146.0244,146.3012,145.9691,146.1813,14322.0
2019-08-02 15:30:00,158.44,158.67,158.2,158.2,19121.0,146.172,146.3842,145.9506,145.9506,19121.0
2019-08-02 15:35:00,158.21,159.0,158.2,158.77,40319.0,145.9598,146.6887,145.9506,146.4765,40319.0
2019-08-02 15:40:00,158.77,158.84,158.49,158.58,30273.0,146.4765,146.5411,146.2182,146.3012,30273.0
2019-08-02 15:45:00,158.57,158.72,158.4,158.59,23116.0,146.292,146.4304,146.1351,146.3104,23116.0
2019-08-02 15:50:00,158.63,158.74,158.4,158.46,45875.0,146.3473,146.4488,146.1351,146.1905,45875.0
2019-08-02 15:55:00,158.49,159.0,158.46,158.7,59332.0,146.2182,146.6887,146.1905,146.4119,59332.0
2019-08-05 09:30:00,154.6,155.42,153.63,154.04,85648.0,142.6294,143.3859,141.7345,142.1127,85648.0
2019-08-05 09:35:00,154.16,154.4,153.01,153.96,55131.0,142.2234,142.4448,141.1625,142.0389,55131.0
2019-08-05 09:40:00,153.95,154.17,153.57,154.01,34714.0,142.0297,142.2327,141.6791,142.085,34714.0
2019-08-05 09:45:00,154.11,154.13,153.31,153.34,25534.0,142.1773,142.1958,141.4392,141.4669,25534.0
2019-08-05 09:50:00,153.28,153.36,152.76,153.08,55845.0,141.4116,141.4854,140.9318,141.2271,55845.0
2019-08-05 09:55:00,153.08,153.95,153.05,153.81,11177.0,141.2271,142.0297,141.1994,141.9005,11177.0
2019-08-05 10:00:00,153.77,154.0,153.56,153.79,16734.0,141.8636,142.0758,141.6699,141.8821,16734.0
2019-08-05 10:05:00,153.74,154.0,153.6,153.9,14350.0,141.836,142.0758,141.7068,141.9836,14350.0
2019-08-05 10:10:00,153.91,154.06,153.83,153.94,40920.0,141.9928,142.1312,141.919,142.0205,40920.0
2019-08-05 10:15:00,153.93,154.05,153.56,153.56,39429.0,142.0112,142.122,141.6699,141.6699,39429.0
2019-08-05 10:20:00,153.6,153.97,153.5,153.56,16633.0,141.7068,142.0481,141.6145,141.6699,16633.0
2019-08-05 10:25:00,153.55,153.61,153.22,153.47,12395.0,141.6607,141.716,141.3562,141.5869,12395.0
2019-08-05 10:30:00,153.45,153.76,153.24,153.76,14494.0,141.5684,141.8544,141.3747,141.8544,14494.0
2019-08-05 10:35:00,153.7,153.9,153.6,153.68,17478.0,141.7991,141.9836,141.7068,141.7806,17478.0
2019-08-05 10:40:00,153.68,153.76,153.54,153.65,25120.0,141.7806,141.8544,141.6514,141.7529,25120.0
2019-08-05 10:45:00,153.64,153.93,153.6,153.87,14866.0,141.7437,142.0112,141.7068,141.9559,14866.0
2019-08-05 10:50:00,153.83,153.97,153.69,153.86,26927.0,141.919,142.0481,141.7898,141.9467,26927.0
2019-08-05 10:55:00,153.83,154.01,153.79,153.93,27801.0,141.919,142.085,141.8821,142.0112,27801.0
2019-08-05 11:00:00,153.94,154.03,153.84,153.94,30865.0,142.0205,142.1035,141.9282,142.0205,30865.0
2019-08-05 11:05:00,153.93,154.03,153.85,153.9,17751.0,142.0112,142.1035,141.9374,141.9836,17751.0
2019-08-05 11:10:00,153.96,154.04,153.86,153.9,23244.0,142.0389,142.1127,141.9467,141.9836,23244.0
2019-08-05 11:15:00,153.89,154.0,153.58,153.58,13097.0,141.9743,142.0758,141.6883,141.6883,13097.0
2019-08-05 11:20:00,153.66,153.89,153.45,153.45,13082.0,141.7621,141.9743,141.5684,141.5684,13082.0
2019-08-05 11:25:00,153.47,153.51,153.31,153.47,10024.0,141.5869,141.6238,141.4392,141.5869,10024.0
2019-08-05 11:30:00,153.47,153.63,153.23,153.4,10550.0,141.5869,141.7345,141.3654,141.5223,10550.0
2019-08-05 11:35:00,153.42,153.49,153.24,153.34,9615.0,141.5407,141.6053,141.3747,141.4669,9615.0
2019-08-05 11:40:00,153.39,153.39,152.91,152.91,13841.0,141.5131,141.5131,141.0702,141.0702,13841.0
2019-08-05 11:45:00,152.98,153.41,152.98,153.26,8026.0,141.1348,141.5315,141.1348,141.3931,8026.0
2019-08-05 11:50:00,153.44,153.47,153.23,153.45,6926.0,141.5592,141.5869,141.3654,141.5684,6926.0
2019-08-05 11:55:00,153.44,153.54,153.18,153.23,14158.0,141.5592,141.6514,141.3193,141.3654,14158.0
2019-08-05 12:00:00,153.18,153.2,153.06,153.12,9150.0,141.3193,141.3378,141.2086,141.264,9150.0
2019-08-05 12:05:00,153.16,153.3,153.1,153.21,8462.0,141.3009,141.43,141.2455,141.347,8462.0
2019-08-05 12:10:00,153.15,153.2,153.05,153.2,10415.0,141.2916,141.3378,141.1994,141.3378,10415.0
2019-08-05 12:15:00,153.18,153.54,153.16,153.46,56699.0,141.3193,141.6514,141.3009,141.5776,56699.0
2019-08-05 12:20:00,153.4,153.47,153.18,153.35,6034.0,141.5223,141.5869,141.3193,141.4762,6034.0
2019-08-05 12:25:00,153.35,153.36,152.85,152.9,15266.0,141.4762,141.4854,141.0149,141.061,15266.0
2019-08-05 12:30:00,152.92,153.09,152.9,153.02,9828.0,141.0794,141.2363,141.061,141.1717,9828.0
2019-08-05 12:35:00,152.99,153.25,152.95,153.16,21067.0,141.144,141.3839,141.1071,141.3009,21067.0
2019-08-05 12:40:00,153.17,153.17,152.65,152.82,28448.0,141.3101,141.3101,140.8304,140.9872,28448.0
2019-08-05 12:45:00,152.86,153.0,152.42,152.42,10424.0,141.0241,141.1533,140.6182,140.6182,10424.0
2019-08-05 12:50:00,152.49,152.85,152.47,152.74,8436.0,140.6827,141.0149,140.6643,140.9134,8436.0
2019-08-05 12:55:00,152.72,152.72,152.02,152.2,28364.0,140.8949,140.8949,140.2491,140.4152,28364.0
2019-08-05 13:00:00,152.19,152.36,152.09,152.22,16729.0,140.406,140.5628,140.3137,140.4336,16729.0
2019-08-05 13:05:00,152.17,152.49,152.17,152.46,17024.0,140.3875,140.6827,140.3875,140.6551,17024.0
2019-08-05 13:10:00,152.5,152.59,152.09,152.15,24455.0,140.692,140.775,140.3137,140.3691,24455.0
2019-08-05 13:15:00,152.23,152.44,152.17,152.32,24109.0,140.4429,140.6366,140.3875,140.5259,24109.0
2019-08-05 13:20:00,152.25,152.41,152.17,152.3,10610.0,140.4613,140.6089,140.3875,140.5075,10610.0
2019-08-05 13:25:00,152.31,152.33,151.93,151.99,18932.0,140.5167,140.5351,140.1661,140.2215,18932.0
2019-08-05 13:30:00,151.95,152.12,151.72,151.98,17501.0,140.1846,140.3414,139.9724,140.2122,17501.0
2019-08-05 13:35:00,151.94,152.27,151.93,152.23,21640.0,140.1753,140.4798,140.1661,140.4429,21640.0
2019-08-05 13:40:00,152.25,152.32,151.67,151.83,20567.0,140.4613,140.5259,139.9262,140.0738,20567.0
2019-08-05 13:45:00,151.77,151.77,151.42,151.49,9873.0,140.0185,140.0185,139.6956,139.7602,9873.0
2019-08-05 13:50:00,151.42,151.54,151.21,151.44,14802.0,139.6956,139.8063,139.5019,139.714,14802.0
2019-08-05 13:55:00,151.46,151.46,151.21,151.24,21311.0,139.7325,139.7325,139.5019,139.5295,21311.0
2019-08-05 14:00:00,151.27,151.29,151.1,151.26,12530.0,139.5572,139.5757,139.4004,139.548,12530.0
2019-08-05 14:05:00,151.24,151.49,151.19,151.27,8555.0,139.5295,139.7602,139.4834,139.5572,8555.0
2019-08-05 14:10:00,151.24,151.61,151.17,151.52,15437.0,139.5295,139.8709,139.4649,139.7878,15437.0
2019-08-05 14:15:00,151.49,151.49,151.26,151.26,7500.0,139.7602,139.7602,139.548,139.548,7500.0
2019-08-05 14:20:00,151.27,151.36,151.01,151.08,10715.0,139.5572,139.6402,139.3173,139.3819,10715.0
2019-08-05 14:25:00,151.12,151.12,150.72,150.74,11586.0,139.4188,139.4188,139.0498,139.0682,11586.0
2019-08-05 14:30:00,150.82,150.88,150.5,150.68,20145.0,139.142,139.1974,138.8468,139.0129,20145.0
2019-08-05 14:35:00,150.74,150.86,150.58,150.67,21405.0,139.0682,139.179,138.9206,139.0037,21405.0
2019-08-05 14:40:00,150.66,150.66,149.86,149.91,51937.0,138.9944,138.9944,138.2564,138.3025,51937.0
2019-08-05 14:45:00,149.98,150.25,149.88,149.91,46641.0,138.3671,138.6162,138.2748,138.3025,46641.0
2019-08-05 14:50:00,149.92,150.13,149.81,149.89,19236.0,138.3117,138.5055,138.2103,138.2841,19236.0
2019-08-05 14:55:00,149.92,149.96,149.6,149.84,19972.0,138.3117,138.3486,138.0165,138.2379,19972.0
2019-08-05 15:00:00,149.86,150.14,149.62,149.63,24408.0,138.2564,138.5147,138.035,138.0442,24408.0
2019-08-05 15:05:00,149.61,149.66,147.71,148.19,159935.0,138.0257,138.0719,136.2729,136.7157,159935.0
2019-08-05 15:10:00,148.21,150.09,148.17,149.84,64456.0,136.7341,138.4686,136.6972,138.2379,64456.0
2019-08-05 15:15:00,149.84,150.2,149.44,150.0,33248.0,138.2379,138.5701,137.8689,138.3855,33248.0
2019-08-05 15:20:00,150.06,150.26,149.67,149.74,35447.0,138.4409,138.6254,138.0811,138.1457,35447.0
2019-08-05 15:25:00,149.78,150.1,149.75,149.75,41620.0,138.1826,138.4778,138.1549,138.1549,41620.0
2019-08-05 15:30:00,149.75,150.07,149.49,149.86,50558.0,138.1549,138.4501,137.915,138.2564,50558.0
2019-08-05 15:35:00,149.83,150.19,149.8,150.09,38419.0,138.2287,138.5608,138.201,138.4686,38419.0
2019-08-05 15:40:00,150.11,150.75,149.92,150.73,49831.0,138.487,139.0775,138.3117,139.059,49831.0
2019-08-05 15:45:00,150.75,151.07,150.75,150.93,115235.0,139.0775,139.3727,139.0775,139.2435,115235.0
2019-08-05 15:50:00,150.93,151.15,150.36,151.12,90555.0,139.2435,139.4465,138.7177,139.4188,90555.0
2019-08-05 15:55:00,151.05,151.34,150.98,151.02,129285.0,139.3542,139.6218,139.2897,139.3266,129285.0
2019-08-06 09:30:00,152.42,154.0,152.18,153.62,49023.0,140.6182,142.0758,140.3967,141.7252,49023.0
2019-08-06 09:35:00,153.59,154.35,152.98,153.6,41244.0,141.6976,142.3987,141.1348,141.7068,41244.0
2019-08-06 09:40:00,153.7,154.02,153.01,153.9,40448.0,141.7991,142.0943,141.1625,141.9836,40448.0
2019-08-06 09:45:00,153.9,154.09,152.67,152.9,57524.0,141.9836,142.1589,140.8488,141.061,57524.0
2019-08-06 09:50:00,152.86,153.15,152.5,152.75,14746.0,141.0241,141.2916,140.692,140.9226,14746.0
2019-08-06 09:55:00,152.78,152.99,152.54,152.89,9658.0,140.9503,141.144,140.7289,141.0518,9658.0
2019-08-06 10:00:00,152.8,153.07,152.61,152.97,12371.0,140.9687,141.2178,140.7934,141.1256,12371.0
2019-08-06 10:05:00,152.77,152.83,152.2,152.3,16096.0,140.9411,140.9964,140.4152,140.5075,16096.0
2019-08-06 10:10:00,152.24,152.27,151.37,151.42,22552.0,140.4521,140.4798,139.6495,139.6956,22552.0
2019-08-06 10:15:00,151.42,151.6,150.73,150.9,18749.0,139.6956,139.8617,139.059,139.2159,18749.0
2019-08-06 10:20:00,150.95,151.52,150.82,151.52,13382.0,139.262,139.7878,139.142,139.7878,13382.0
2019-08-06 10:25:00,151.53,151.82,151.41,151.41,12551.0,139.7971,140.0646,139.6864,139.6864,12551.0
2019-08-06 10:30:00,151.31,151.76,151.14,151.76,8773.0,139.5941,140.0093,139.4373,140.0093,8773.0
2019-08-06 10:35:00,151.63,151.68,151.3,151.34,6985.0,139.8893,139.9355,139.5849,139.6218,6985.0
2019-08-06 10:40:00,151.41,151.77,151.35,151.43,15874.0,139.6864,140.0185,139.631,139.7048,15874.0
2019-08-06 10:45:00,151.36,151.49,150.83,150.83,9405.0,139.6402,139.7602,139.1513,139.1513,9405.0
2019-08-06 10:50:00,150.84,151.27,150.82,151.2,7767.0,139.1605,139.5572,139.142,139.4926,7767.0
2019-08-06 10:55:00,151.22,151.4,151.08,151.3,20103.0,139.5111,139.6771,139.3819,139.5849,20103.0
2019-08-06 11:00:00,151.32,151.39,151.0,151.0,12811.0,139.6033,139.6679,139.3081,139.3081,12811.0
2019-08-06 11:05:00,151.0,151.25,150.97,151.11,9150.0,139.3081,139.5388,139.2804,139.4096,9150.0
2019-08-06 11:10:00,151.04,151.13,150.64,150.64,7950.0,139.345,139.428,138.976,138.976,7950.0
2019-08-06 11:15:00,150.57,150.64,150.41,150.48,11149.0,138.9114,138.976,138.7638,138.8284,11149.0
2019-08-06 11:20:00,150.47,150.96,150.46,150.92,8925.0,138.8191,139.2712,138.8099,139.2343,8925.0
2019-08-06 11:25:00,150.99,151.16,150.86,150.96,9067.0,139.2989,139.4557,139.179,139.2712,9067.0
2019-08-06 11:30:00,151.03,151.14,150.66,150.77,7555.0,139.3358,139.4373,138.9944,139.0959,7555.0
2019-08-06 11:35:00,150.8,150.86,150.45,150.84,16160.0,139.1236,139.179,138.8007,139.1605,16160.0
2019-08-06 11:40:00,150.81,150.93,150.61,150.72,19274.0,139.1328,139.2435,138.9483,139.0498,19274.0
2019-08-06 11:45:00,150.66,150.81,150.61,150.68,10502.0,138.9944,139.1328,138.9483,139.0129,10502.0
2019-08-06 11:50:00,150.71,150.85,150.54,150.7,11026.0,139.0406,139.1697,138.8837,139.0313,11026.0
2019-08-06 11:55:00,150.71,151.13,150.63,151.13,7107.0,139.0406,139.428,138.9668,139.428,7107.0
2019-08-06 12:00:00,151.19,151.48,151.04,151.06,10451.0,139.4834,139.7509,139.345,139.3635,10451.0
2019-08-06 12:05:00,151.06,151.08,150.86,151.01,5722.0,139.3635,139.3819,139.179,139.3173,5722.0
2019-08-06 12:10:00,151.0,151.18,150.82,151.03,6852.0,139.3081,139.4742,139.142,139.3358,6852.0
2019-08-06 12:15:00,151.11,151.23,150.92,151.03,5799.0,139.4096,139.5203,139.2343,139.3358,5799.0
2019-08-06 12:20:00,150.93,150.97,150.82,150.83,2409.0,139.2435,139.2804,139.142,139.1513,2409.0
2019-08-06 12:25:00,150.87,151.1,150.84,150.88,3575.0,139.1882,139.4004,139.1605,139.1974,3575.0
2019-08-06 12:30:00,150.87,150.87,150.7,150.73,15716.0,139.1882,139.1882,139.0313,139.059,15716.0
2019-08-06 12:35:00,150.84,151.04,150.81,150.99,3164.0,139.1605,139.345,139.1328,139.2989,3164.0
2019-08-06 12:40:00,150.92,151.23,150.92,151.23,3100.0,139.2343,139.5203,139.2343,139.5203,3100.0
2019-08-06 12:45:00,151.18,151.18,150.85,151.0,11473.0,139.4742,139.4742,139.1697,139.3081,11473.0
2019-08-06 12:50:00,150.96,151.05,150.87,151.03,9874.0,139.2712,139.3542,139.1882,139.3358,9874.0
2019-08-06 12:55:00,151.0,151.26,151.0,151.12,7480.0,139.3081,139.548,139.3081,139.4188,7480.0
2019-08-06 13:00:00,151.22,151.44,151.22,151.43,2808.0,139.5111,139.714,139.5111,139.7048,2808.0
2019-08-06 13:05:00,151.41,151.51,151.3,151.39,5970.0,139.6864,139.7786,139.5849,139.6679,5970.0
2019-08-06 13:10:00,151.34,151.47,151.29,151.44,4307.0,139.6218,139.7417,139.5757,139.714,4307.0
2019-08-06 13:15:00,151.51,151.6,151.34,151.34,3374.0,139.7786,139.8617,139.6218,139.6218,3374.0
2019-08-06 13:20:00,151.43,151.75,151.39,151.75,3750.0,139.7048,140.0,139.6679,140.0,3750.0
2019-08-06 13:25:00,151.77,151.84,151.63,151.73,3977.0,140.0185,140.0831,139.8893,139.9816,3977.0
2019-08-06 13:30:00,151.74,151.74,151.58,151.71,6485.0,139.9908,139.9908,139.8432,139.9631,6485.0
2019-08-06 13:35:00,151.7,151.87,151.63,151.84,4222.0,139.9539,140.1107,139.8893,140.0831,4222.0
2019-08-06 13:40:00,151.86,151.96,151.67,151.92,4944.0,140.1015,140.1938,139.9262,140.1569,4944.0
2019-08-06 13:45:00,151.84,151.96,151.79,151.92,4303.0,140.0831,140.1938,140.0369,140.1569,4303.0
2019-08-06 13:50:00,151.98,152.08,151.82,151.96,4836.0,140.2122,140.3045,140.0646,140.1938,4836.0
2019-08-06 13:55:00,151.95,152.01,151.8,151.91,7105.0,140.1846,140.2399,140.0462,140.1476,7105.0
2019-08-06 14:00:00,151.89,151.91,151.31,151.34,9080.0,140.1292,140.1476,139.5941,139.6218,9080.0
2019-08-06 14:05:00,151.32,151.47,151.22,151.38,12085.0,139.6033,139.7417,139.5111,139.6587,12085.0
2019-08-06 14:10:00,151.39,151.66,151.39,151.6,5000.0,139.6679,139.917,139.6679,139.8617,5000.0
2019-08-06 14:15:00,151.72,152.09,151.72,152.09,2318.0,139.9724,140.3137,139.9724,140.3137,2318.0
2019-08-06 14:20:00,152.06,152.19,152.0,152.18,6344.0,140.286,140.406,140.2307,140.3967,6344.0
2019-08-06 14:25:00,152.19,152.29,152.07,152.14,6383.0,140.406,140.4982,140.2953,140.3598,6383.0
2019-08-06 14:30:00,152.11,152.44,152.05,152.33,22752.0,140.3322,140.6366,140.2768,140.5351,22752.0
2019-08-06 14:35:00,152.4,152.44,152.23,152.4,10671.0,140.5997,140.6366,140.4429,140.5997,10671.0
2019-08-06 14:40:00,152.41,152.54,152.32,152.54,13781.0,140.6089,140.7289,140.5259,140.7289,13781.0
2019-08-06 14:45:00,152.49,152.51,152.19,152.34,8043.0,140.6827,140.7012,140.406,140.5444,8043.0
2019-08-06 14:50:00,152.39,152.49,152.15,152.16,6339.0,140.5905,140.6827,140.3691,140.3783,6339.0
2019-08-06 14:55:00,152.17,152.24,152.05,152.06,9947.0,140.3875,140.4521,140.2768,140.286,9947.0
2019-08-06 15:00:00,152.09,152.21,152.01,152.1,9834.0,140.3137,140.4244,140.2399,140.3229,9834.0
2019-08-06 15:05:00,152.09,152.27,152.09,152.15,8517.0,140.3137,140.4798,140.3137,140.3691,8517.0
2019-08-06 15:10:00,152.07,152.53,152.06,152.53,9674.0,140.2953,140.7196,140.286,140.7196,9674.0
2019-08-06 15:15:00,152.53,152.66,152.38,152.59,11201.0,140.7196,140.8396,140.5813,140.775,11201.0
2019-08-06 15:20:00,152.57,152.68,152.42,152.54,13349.0,140.7565,140.858,140.6182,140.7289,13349.0
2019-08-06 15:25:00,152.58,152.63,152.12,152.25,11066.0,140.7658,140.8119,140.3414,140.4613,11066.0
2019-08-06 15:30:00,152.24,152.31,152.01,152.2,22156.0,140.4521,140.5167,140.2399,140.4152,22156.0
2019-08-06 15:35:00,152.18,152.51,152.18,152.46,14428.0,140.3967,140.7012,140.3967,140.6551,14428.0
2019-08-06 15:40:00,152.5,152.73,152.33,152.59,33436.0,140.692,140.9042,140.5351,140.775,33436.0
2019-08-06 15:45:00,152.6,152.67,152.33,152.51,19846.0,140.7842,140.8488,140.5351,140.7012,19846.0
2019-08-06 15:50:00,152.51,152.73,152.46,152.63,46627.0,140.7012,140.9042,140.6551,140.8119,46627.0
2019-08-06 15:55:00,152.63,152.79,152.36,152.77,81735.0,140.8119,140.9595,140.5628,140.9411,81735.0
2019-08-07 09:30:00,150.44,151.0,149.33,150.05,42424.0,138.7915,139.3081,137.7674,138.4317,42424.0
2019-08-07 09:35:00,150.34,151.43,150.11,150.93,19292.0,138.6992,139.7048,138.487,139.2435,19292.0
2019-08-07 09:40:00,150.89,150.89,149.45,149.61,22478.0,139.2066,139.2066,137.8781,138.0257,22478.0
2019-08-07 09:45:00,149.61,149.87,149.09,149.57,27610.0,138.0257,138.2656,137.546,137.9888,27610.0
2019-08-07 09:50:00,149.53,149.66,148.97,149.24,19187.0,137.9519,138.0719,137.4353,137.6844,19187.0
2019-08-07 09:55:00,149.18,149.4,148.91,149.0,22179.0,137.629,137.832,137.3799,137.463,22179.0
2019-08-07 10:00:00,148.97,149.28,148.6,149.1,13646.0,137.4353,137.7213,137.0939,137.5552,13646.0
2019-08-07 10:05:00,149.11,149.71,149.04,149.6,19659.0,137.5645,138.118,137.4999,138.0165,19659.0
2019-08-07 10:10:00,149.74,150.16,149.54,149.54,15883.0,138.1457,138.5332,137.9612,137.9612,15883.0
2019-08-07 10:15:00,149.49,150.05,149.46,149.82,7650.0,137.915,138.4317,137.8874,138.2195,7650.0
2019-08-07 10:20:00,149.62,149.7,149.37,149.37,14715.0,138.035,138.1088,137.8043,137.8043,14715.0
2019-08-07 10:25:00,149.44,149.72,149.2,149.42,14723.0,137.8689,138.1272,137.6475,137.8504,14723.0
2019-08-07 10:30:00,149.3,150.56,149.3,150.52,22461.0,137.7397,138.9022,137.7397,138.8653,22461.0
2019-08-07 10:35:00,150.48,150.77,150.26,150.77,12436.0,138.8284,139.0959,138.6254,139.0959,12436.0
2019-08-07 10:40:00,150.67,150.67,150.4,150.54,6078.0,139.0037,139.0037,138.7546,138.8837,6078.0
2019-08-07 10:45:00,150.43,150.68,150.26,150.68,39114.0,138.7822,139.0129,138.6254,139.0129,39114.0
2019-08-07 10:50:00,150.6,151.25,150.52,151.07,16815.0,138.9391,139.5388,138.8653,139.3727,16815.0
2019-08-07 10:55:00,151.13,151.13,150.56,150.95,11779.0,139.428,139.428,138.9022,139.262,11779.0
2019-08-07 11:00:00,150.91,150.91,150.28,150.33,10700.0,139.2251,139.2251,138.6439,138.69,10700.0
2019-08-07 11:05:00,150.32,150.59,150.0,150.52,10417.0,138.6808,138.9299,138.3855,138.8653,10417.0
2019-08-07 11:10:00,150.67,150.88,150.44,150.79,10028.0,139.0037,139.1974,138.7915,139.1144,10028.0
2019-08-07 11:15:00,150.76,150.89,150.47,150.61,11871.0,139.0867,139.2066,138.8191,138.9483,11871.0
2019-08-07 11:20:00,150.72,150.73,150.17,150.17,7514.0,139.0498,139.059,138.5424,138.5424,7514.0
2019-08-07 11:25:00,150.23,150.3,149.88,150.19,7846.0,138.5977,138.6623,138.2748,138.5608,7846.0
2019-08-07 11:30:00,150.04,150.27,149.99,150.22,12209.0,138.4224,138.6346,138.3763,138.5885,12209.0
2019-08-07 11:35:00,150.29,150.32,149.99,150.21,3874.0,138.6531,138.6808,138.3763,138.5793,3874.0
2019-08-07 11:40:00,150.22,150.26,149.75,149.9,11010.0,138.5885,138.6254,138.1549,138.2933,11010.0
2019-08-07 11:45:00,149.95,150.04,149.62,149.85,7018.0,138.3394,138.4224,138.035,138.2472,7018.0
2019-08-07 11:50:00,149.8,149.91,149.55,149.68,11118.0,138.201,138.3025,137.9704,138.0903,11118.0
2019-08-07 11:55:00,149.7,150.15,149.62,149.64,9028.0,138.1088,138.5239,138.035,138.0534,9028.0
2019-08-07 12:00:00,149.65,149.98,149.6,149.63,5326.0,138.0626,138.3671,138.0165,138.0442,5326.0
2019-08-07 12:05:00,149.62,149.69,149.45,149.54,10973.0,138.035,138.0995,137.8781,137.9612,10973.0
2019-08-07 12:10:00,149.58,149.79,149.48,149.74,7905.0,137.9981,138.1918,137.9058,138.1457,7905.0
2019-08-07 12:15:00,149.81,150.0,149.65,149.67,9448.0,138.2103,138.3855,138.0626,138.0811,9448.0
2019-08-07 12:20:00,149.59,149.6,149.3,149.49,7439.0,138.0073,138.0165,137.7397,137.915,7439.0
2019-08-07 12:25:00,149.47,149.66,149.28,149.66,5524.0,137.8966,138.0719,137.7213,138.0719,5524.0
2019-08-07 12:30:00,149.62,150.01,149.62,149.9,13728.0,138.035,138.3948,138.035,138.2933,13728.0
2019-08-07 12:35:00,149.82,150.1,149.81,149.96,10614.0,138.2195,138.4778,138.2103,138.3486,10614.0
2019-08-07 12:40:00,149.94,150.17,149.78,150.16,7918.0,138.3302,138.5424,138.1826,138.5332,7918.0
2019-08-07 12:45:00,150.19,150.21,149.99,149.99,7980.0,138.5608,138.5793,138.3763,138.3763,7980.0
2019-08-07 12:50:00,150.01,150.16,149.97,150.0,8258.0,138.3948,138.5332,138.3579,138.3855,8258.0
2019-08-07 12:55:00,149.91,150.25,149.91,150.2,6447.0,138.3025,138.6162,138.3025,138.5701,6447.0
2019-08-07 13:00:00,150.25,150.38,150.23,150.3,10005.0,138.6162,138.7361,138.5977,138.6623,10005.0
2019-08-07 13:05:00,150.35,150.47,150.32,150.42,4600.0,138.7084,138.8191,138.6808,138.773,4600.0
2019-08-07 13:10:00,150.47,150.47,149.95,149.97,10801.0,138.8191,138.8191,138.3394,138.3579,10801.0
2019-08-07 13:15:00,149.99,150.03,149.82,150.02,4569.0,138.3763,138.4132,138.2195,138.404,4569.0
2019-08-07 13:20:00,150.0,150.01,149.82,149.92,3384.0,138.3855,138.3948,138.2195,138.3117,3384.0
2019-08-07 13:25:00,149.86,149.94,149.78,149.82,16552.0,138.2564,138.3302,138.1826,138.2195,16552.0
2019-08-07 13:30:00,149.95,150.47,149.95,150.36,8585.0,138.3394,138.8191,138.3394,138.7177,8585.0
2019-08-07 13:35:00,150.4,150.67,150.39,150.67,7472.0,138.7546,139.0037,138.7453,139.0037,7472.0
2019-08-07 13:40:00,150.67,150.79,150.6,150.75,10322.0,139.0037,139.1144,138.9391,139.0775,10322.0
2019-08-07 13:45:00,150.71,150.79,150.66,150.79,12554.0,139.0406,139.1144,138.9944,139.1144,12554.0
2019-08-07 13:50:00,150.78,150.87,150.61,150.72,18256.0,139.1051,139.1882,138.9483,139.0498,18256.0
2019-08-07 13:55:00,150.75,150.75,150.41,150.52,16366.0,139.0775,139.0775,138.7638,138.8653,16366.0
2019-08-07 14:00:00,150.54,150.66,150.41,150.58,6715.0,138.8837,138.9944,138.7638,138.9206,6715.0
2019-08-07 14:05:00,150.59,151.07,150.57,151.0,7020.0,138.9299,139.3727,138.9114,139.3081,7020.0
2019-08-07 14:10:00,151.01,151.05,150.61,150.62,7254.0,139.3173,139.3542,138.9483,138.9575,7254.0
2019-08-07 14:15:00,150.52,150.52,150.12,150.12,7904.0,138.8653,138.8653,138.4962,138.4962,7904.0
2019-08-07 14:20:00,150.2,150.4,150.02,150.22,7272.0,138.5701,138.7546,138.404,138.5885,7272.0
2019-08-07 14:25:00,150.16,150.42,150.11,150.42,11732.0,138.5332,138.773,138.487,138.773,11732.0
2019-08-07 14:30:00,150.43,150.52,150.34,150.37,10948.0,138.7822,138.8653,138.6992,138.7269,10948.0
2019-08-07 14:35:00,150.38,150.48,150.25,150.32,7052.0,138.7361,138.8284,138.6162,138.6808,7052.0
2019-08-07 14:40:00,150.24,150.76,150.22,150.72,7794.0,138.607,139.0867,138.5885,139.0498,7794.0
2019-08-07 14:45:00,150.7,150.95,150.67,150.81,10500.0,139.0313,139.262,139.0037,139.1328,10500.0
2019-08-07 14:50:00,150.96,151.08,150.87,151.05,6308.0,139.2712,139.3819,139.1882,139.3542,6308.0
2019-08-07 14:55:00,150.98,151.0,150.77,151.0,4128.0,139.2897,139.3081,139.0959,139.3081,4128.0
2019-08-07 15:00:00,150.91,150.96,150.31,150.59,10470.0,139.2251,139.2712,138.6715,138.9299,10470.0
2019-08-07 15:05:00,150.64,150.75,150.56,150.62,8556.0,138.976,139.0775,138.9022,138.9575,8556.0
2019-08-07 15:10:00,150.63,150.69,150.49,150.55,7008.0,138.9668,139.0221,138.8376,138.893,7008.0
2019-08-07 15:15:00,150.57,150.73,150.35,150.64,6469.0,138.9114,139.059,138.7084,138.976,6469.0
2019-08-07 15:20:00,150.72,150.9,150.69,150.74,14369.0,139.0498,139.2159,139.0221,139.0682,14369.0
2019-08-07 15:25:00,150.8,151.14,150.7,151.06,8403.0,139.1236,139.4373,139.0313,139.3635,8403.0
2019-08-07 15:30:00,151.13,151.39,151.13,151.25,9787.0,139.428,139.6679,139.428,139.5388,9787.0
2019-08-07 15:35:00,151.23,151.51,151.05,151.51,13674.0,139.5203,139.7786,139.3542,139.7786,13674.0
2019-08-07 15:40:00,151.52,151.57,151.24,151.46,10771.0,139.7878,139.834,139.5295,139.7325,10771.0
2019-08-07 15:45:00,151.36,151.58,151.11,151.21,23629.0,139.6402,139.8432,139.4096,139.5019,23629.0
2019-08-07 15:50:00,151.16,151.22,150.97,151.07,30272.0,139.4557,139.5111,139.2804,139.3727,30272.0
2019-08-07 15:55:00,151.08,151.56,151.04,151.24,57583.0,139.3819,139.8248,139.345,139.5295,57583.0
2019-08-08 09:30:00,152.1,152.74,151.5,152.74,26362.0,140.3229,140.9134,139.7694,140.9134,26362.0
2019-08-08 09:35:00,152.54,152.99,152.36,152.36,25289.0,140.7289,141.144,140.5628,140.5628,25289.0
2019-08-08 09:40:00,152.37,152.37,151.89,152.17,7536.0,140.572,140.572,140.1292,140.3875,7536.0
2019-08-08 09:45:00,152.15,152.15,151.65,152.0,6600.0,140.3691,140.3691,139.9078,140.2307,6600.0
2019-08-08 09:50:00,152.0,152.15,151.45,152.14,9458.0,140.2307,140.3691,139.7233,140.3598,9458.0
2019-08-08 09:55:00,152.36,152.78,152.21,152.38,9435.0,140.5628,140.9503,140.4244,140.5813,9435.0
2019-08-08 10:00:00,152.44,152.76,152.34,152.76,14890.0,140.6366,140.9318,140.5444,140.9318,14890.0
2019-08-08 10:05:00,152.63,152.92,152.53,152.65,8094.0,140.8119,141.0794,140.7196,140.8304,8094.0
2019-08-08 10:10:00,152.64,152.64,152.2,152.53,9718.0,140.8211,140.8211,140.4152,140.7196,9718.0
2019-08-08 10:15:00,152.57,152.67,152.42,152.54,7874.0,140.7565,140.8488,140.6182,140.7289,7874.0
2019-08-08 10:20:00,152.52,152.54,152.28,152.36,21656.0,140.7104,140.7289,140.489,140.5628,21656.0
2019-08-08 10:25:00,152.36,152.84,152.36,152.79,7927.0,140.5628,141.0056,140.5628,140.9595,7927.0
2019-08-08 10:30:00,152.84,152.93,152.81,152.83,14211.0,141.0056,141.0887,140.978,140.9964,14211.0
2019-08-08 10:35:00,152.86,153.04,152.86,152.92,11969.0,141.0241,141.1902,141.0241,141.0794,11969.0
2019-08-08 10:40:00,152.91,153.27,152.9,153.21,2900.0,141.0702,141.4023,141.061,141.347,2900.0
2019-08-08 10:45:00,153.2,153.23,152.99,152.99,7136.0,141.3378,141.3654,141.144,141.144,7136.0
2019-08-08 10:50:00,152.99,153.26,152.99,153.26,4287.0,141.144,141.3931,141.144,141.3931,4287.0
2019-08-08 10:55:00,153.26,153.51,153.22,153.29,12950.0,141.3931,141.6238,141.3562,141.4208,12950.0
2019-08-08 11:00:00,153.21,153.24,153.0,153.18,5820.0,141.347,141.3747,141.1533,141.3193,5820.0
2019-08-08 11:05:00,153.19,153.19,152.76,152.84,12959.0,141.3285,141.3285,140.9318,141.0056,12959.0
2019-08-08 11:10:00,152.79,153.0,152.69,152.83,7832.0,140.9595,141.1533,140.8673,140.9964,7832.0
2019-08-08 11:15:00,152.83,153.13,152.82,153.12,7261.0,140.9964,141.2732,140.9872,141.264,7261.0
2019-08-08 11:20:00,153.06,153.45,153.01,153.45,4246.0,141.2086,141.5684,141.1625,141.5684,4246.0
2019-08-08 11:25:00,153.44,153.52,153.37,153.4,5618.0,141.5592,141.633,141.4946,141.5223,5618.0
2019-08-08 11:30:00,153.39,153.73,153.34,153.73,5420.0,141.5131,141.8267,141.4669,141.8267,5420.0
2019-08-08 11:35:00,153.75,153.86,153.64,153.8,8937.0,141.8452,141.9467,141.7437,141.8913,8937.0
2019-08-08 11:40:00,153.81,153.97,153.81,153.94,4982.0,141.9005,142.0481,141.9005,142.0205,4982.0
2019-08-08 11:45:00,153.9,153.94,153.8,153.85,6709.0,141.9836,142.0205,141.8913,141.9374,6709.0
2019-08-08 11:50:00,153.8,153.9,153.75,153.9,3867.0,141.8913,141.9836,141.8452,141.9836,3867.0
2019-08-08 11:55:00,153.93,154.0,153.83,153.94,3294.0,142.0112,142.0758,141.919,142.0205,3294.0
2019-08-08 12:00:00,153.97,154.14,153.92,154.0,6988.0,142.0481,142.205,142.002,142.0758,6988.0
2019-08-08 12:05:00,153.97,154.08,153.9,153.9,4653.0,142.0481,142.1496,141.9836,141.9836,4653.0
2019-08-08 12:10:00,153.92,154.06,153.92,153.95,2706.0,142.002,142.1312,142.002,142.0297,2706.0
2019-08-08 12:15:00,153.97,154.21,153.97,154.15,4531.0,142.0481,142.2696,142.0481,142.2142,4531.0
2019-08-08 12:20:00,154.12,154.2,154.11,154.11,4502.0,142.1865,142.2603,142.1773,142.1773,4502.0
2019-08-08 12:25:00,154.08,154.16,154.0,154.0,4499.0,142.1496,142.2234,142.0758,142.0758,4499.0
2019-08-08 12:30:00,154.05,154.08,153.87,154.06,5369.0,142.122,142.1496,141.9559,142.1312,5369.0
2019-08-08 12:35:00,154.03,154.18,153.95,154.02,10140.0,142.1035,142.2419,142.0297,142.0943,10140.0
2019-08-08 12:40:00,154.03,154.1,153.9,154.03,3432.0,142.1035,142.1681,141.9836,142.1035,3432.0
2019-08-08 12:45:00,154.09,154.09,153.89,153.9,5360.0,142.1589,142.1589,141.9743,141.9836,5360.0
2019-08-08 12:50:00,153.9,153.98,153.86,153.89,7286.0,141.9836,142.0574,141.9467,141.9743,7286.0
2019-08-08 12:55:00,153.82,153.92,153.76,153.88,3952.0,141.9098,142.002,141.8544,141.9651,3952.0
2019-08-08 13:00:00,153.96,154.07,153.92,153.98,6194.0,142.0389,142.1404,142.002,142.0574,6194.0
2019-08-08 13:05:00,154.06,154.08,153.81,153.87,3800.0,142.1312,142.1496,141.9005,141.9559,3800.0
2019-08-08 13:10:00,153.81,153.81,153.71,153.75,4417.0,141.9005,141.9005,141.8083,141.8452,4417.0
2019-08-08 13:15:00,153.72,153.83,153.6,153.63,7915.0,141.8175,141.919,141.7068,141.7345,7915.0
2019-08-08 13:20:00,153.64,153.74,153.63,153.68,2899.0,141.7437,141.836,141.7345,141.7806,2899.0
2019-08-08 13:25:00,153.71,153.71,153.5,153.5,3234.0,141.8083,141.8083,141.6145,141.6145,3234.0
2019-08-08 13:30:00,153.53,153.76,153.52,153.73,6830.0,141.6422,141.8544,141.633,141.8267,6830.0
2019-08-08 13:35:00,153.68,153.77,153.63,153.71,3120.0,141.7806,141.8636,141.7345,141.8083,3120.0
2019-08-08 13:40:00,153.74,153.85,153.74,153.79,3000.0,141.836,141.9374,141.836,141.8821,3000.0
2019-08-08 13:45:00,153.81,153.86,153.78,153.83,5182.0,141.9005,141.9467,141.8729,141.919,5182.0
2019-08-08 13:50:00,153.83,153.85,153.75,153.8,5706.0,141.919,141.9374,141.8452,141.8913,5706.0
2019-08-08 13:55:00,153.86,153.91,153.65,153.65,7759.0,141.9467,141.9928,141.7529,141.7529,7759.0
2019-08-08 14:00:00,153.65,153.65,153.4,153.49,7076.0,141.7529,141.7529,141.5223,141.6053,7076.0
2019-08-08 14:05:00,153.44,153.53,153.36,153.4,5004.0,141.5592,141.6422,141.4854,141.5223,5004.0
2019-08-08 14:10:00,153.39,153.71,153.38,153.71,3662.0,141.5131,141.8083,141.5038,141.8083,3662.0
2019-08-08 14:15:00,153.74,153.74,153.49,153.49,6037.0,141.836,141.836,141.6053,141.6053,6037.0
2019-08-08 14:20:00,153.54,153.62,153.48,153.48,5992.0,141.6514,141.7252,141.5961,141.5961,5992.0
2019-08-08 14:25:00,153.52,153.63,153.52,153.55,4601.0,141.633,141.7345,141.633,141.6607,4601.0
2019-08-08 14:30:00,153.56,153.78,153.56,153.59,11579.0,141.6699,141.8729,141.6699,141.6976,11579.0
2019-08-08 14:35:00,153.61,153.86,153.57,153.85,4459.0,141.716,141.9467,141.6791,141.9374,4459.0
2019-08-08 14:40:00,153.85,154.05,153.77,154.02,4257.0,141.9374,142.122,141.8636,142.0943,4257.0
2019-08-08 14:45:00,154.04,154.04,153.57,153.64,6209.0,142.1127,142.1127,141.6791,141.7437,6209.0
2019-08-08 14:50:00,153.64,153.9,153.64,153.84,5766.0,141.7437,141.9836,141.7437,141.9282,5766.0
2019-08-08 14:55:00,153.8,154.04,153.8,153.95,10658.0,141.8913,142.1127,141.8913,142.0297,10658.0
2019-08-08 15:00:00,153.99,154.17,153.97,154.08,6271.0,142.0666,142.2327,142.0481,142.1496,6271.0
2019-08-08 15:05:00,154.06,154.15,153.96,154.04,13380.0,142.1312,142.2142,142.0389,142.1127,13380.0
2019-08-08 15:10:00,154.07,154.11,153.84,153.96,12200.0,142.1404,142.1773,141.9282,142.0389,12200.0
2019-08-08 15:15:00,153.98,154.01,153.83,153.84,15402.0,142.0574,142.085,141.919,141.9282,15402.0
2019-08-08 15:20:00,153.88,153.98,153.7,153.86,15033.0,141.9651,142.0574,141.7991,141.9467,15033.0
2019-08-08 15:25:00,153.89,153.92,153.62,153.84,13489.0,141.9743,142.002,141.7252,141.9282,13489.0
2019-08-08 15:30:00,153.79,154.03,153.72,154.03,13013.0,141.8821,142.1035,141.8175,142.1035,13013.0
2019-08-08 15:35:00,154.04,154.14,153.93,154.09,11438.0,142.1127,142.205,142.0112,142.1589,11438.0
2019-08-08 15:40:00,154.06,154.57,154.06,154.55,20720.0,142.1312,142.6017,142.1312,142.5832,20720.0
2019-08-08 15:45:00,154.56,154.7,154.51,154.61,39995.0,142.5925,142.7216,142.5463,142.6386,39995.0
2019-08-08 15:50:00,154.58,154.65,154.52,154.58,97753.0,142.6109,142.6755,142.5556,142.6109,97753.0
2019-08-08 15:55:00,154.57,155.2,154.55,155.09,237012.0,142.6017,143.1829,142.5832,143.0814,237012.0
2019-08-09 09:30:00,153.92,154.76,153.73,154.51,30507.0,142.002,142.777,141.8267,142.5463,30507.0
2019-08-09 09:35:00,154.51,155.49,154.38,154.9,18567.0,142.5463,143.4505,142.4264,142.9061,18567.0
2019-08-09 09:40:00,154.95,155.37,154.89,155.14,16606.0,142.9523,143.3397,142.8969,143.1276,16606.0
2019-08-09 09:45:00,155.12,155.4,154.92,154.97,31076.0,143.1091,143.3674,142.9246,142.9707,31076.0
2019-08-09 09:50:00,154.97,155.3,154.77,155.3,30841.0,142.9707,143.2752,142.7862,143.2752,30841.0
2019-08-09 09:55:00,155.31,155.38,155.01,155.18,17416.0,143.2844,143.349,143.0076,143.1645,17416.0
2019-08-09 10:00:00,155.18,155.23,154.74,155.05,14214.0,143.1645,143.2106,142.7585,143.0445,14214.0
2019-08-09 10:05:00,155.09,155.16,154.26,154.59,23968.0,143.0814,143.146,142.3157,142.6201,23968.0
2019-08-09 10:10:00,154.49,154.92,154.49,154.92,6441.0,142.5279,142.9246,142.5279,142.9246,6441.0
2019-08-09 10:15:00,155.01,155.07,154.5,154.58,12145.0,143.0076,143.063,142.5371,142.6109,12145.0
2019-08-09 10:20:00,154.66,154.7,154.49,154.6,9926.0,142.6847,142.7216,142.5279,142.6294,9926.0
2019-08-09 10:25:00,154.61,154.63,154.14,154.19,6851.0,142.6386,142.657,142.205,142.2511,6851.0
2019-08-09 10:30:00,154.13,154.16,153.45,153.52,11355.0,142.1958,142.2234,141.5684,141.633,11355.0
2019-08-09 10:35:00,153.53,154.04,153.53,153.97,7706.0,141.6422,142.1127,141.6422,142.0481,7706.0
2019-08-09 10:40:00,153.97,154.02,153.6,153.69,10099.0,142.0481,142.0943,141.7068,141.7898,10099.0
2019-08-09 10:45:00,153.66,153.87,153.49,153.81,10057.0,141.7621,141.9559,141.6053,141.9005,10057.0
2019-08-09 10:50:00,153.84,154.34,153.84,154.23,7735.0,141.9282,142.3895,141.9282,142.288,7735.0
2019-08-09 10:55:00,154.28,154.43,154.23,154.24,9902.0,142.3341,142.4725,142.288,142.2972,9902.0
2019-08-09 11:00:00,154.15,154.16,153.73,153.81,7756.0,142.2142,142.2234,141.8267,141.9005,7756.0
2019-08-09 11:05:00,153.81,154.03,153.74,154.03,15520.0,141.9005,142.1035,141.836,142.1035,15520.0
2019-08-09 11:10:00,154.08,154.25,153.96,154.25,8379.0,142.1496,142.3065,142.0389,142.3065,8379.0
2019-08-09 11:15:00,154.28,154.5,154.24,154.35,5074.0,142.3341,142.5371,142.2972,142.3987,5074.0
2019-08-09 11:20:00,154.31,154.46,154.22,154.22,8098.0,142.3618,142.5002,142.2788,142.2788,8098.0
2019-08-09 11:25:00,154.16,154.23,153.67,153.67,11707.0,142.2234,142.288,141.7714,141.7714,11707.0
2019-08-09 11:30:00,153.71,154.15,153.71,154.1,14891.0,141.8083,142.2142,141.8083,142.1681,14891.0
2019-08-09 11:35:00,154.02,154.13,153.93,153.99,8784.0,142.0943,142.1958,142.0112,142.0666,8784.0
2019-08-09 11:40:00,153.99,154.21,153.99,154.05,6824.0,142.0666,142.2696,142.0666,142.122,6824.0
2019-08-09 11:45:00,154.1,154.4,153.96,154.4,10282.0,142.1681,142.4448,142.0389,142.4448,10282.0
2019-08-09 11:50:00,154.38,154.43,154.04,154.05,6620.0,142.4264,142.4725,142.1127,142.122,6620.0
2019-08-09 11:55:00,154.0,154.12,153.92,154.07,12373.0,142.0758,142.1865,142.002,142.1404,12373.0
2019-08-09 12:00:00,154.1,154.21,153.99,154.08,7416.0,142.1681,142.2696,142.0666,142.1496,7416.0
2019-08-09 12:05:00,154.09,154.14,153.91,153.96,12949.0,142.1589,142.205,141.9928,142.0389,12949.0
2019-08-09 12:10:00,153.92,154.16,153.92,154.16,7925.0,142.002,142.2234,142.002,142.2234,7925.0
2019-08-09 12:15:00,154.13,154.16,153.9,153.94,8873.0,142.1958,142.2234,141.9836,142.0205,8873.0
2019-08-09 12:20:00,153.92,154.18,153.78,154.05,8426.0,142.002,142.2419,141.8729,142.122,8426.0
2019-08-09 12:25:00,154.05,154.05,153.83,153.88,6002.0,142.122,142.122,141.919,141.9651,6002.0
2019-08-09 12:30:00,153.88,153.97,153.83,153.9,9113.0,141.9651,142.0481,141.919,141.9836,9113.0
2019-08-09 12:35:00,153.93,154.13,153.82,154.13,12254.0,142.0112,142.1958,141.9098,142.1958,12254.0
2019-08-09 12:40:00,154.15,154.6,154.14,154.52,8499.0,142.2142,142.6294,142.205,142.5556,8499.0
2019-08-09 12:45:00,154.55,154.81,154.5,154.72,5918.0,142.5832,142.8231,142.5371,142.7401,5918.0
2019-08-09 12:50:00,154.76,155.34,154.58,155.34,9048.0,142.777,143.3121,142.6109,143.3121,9048.0
2019-08-09 12:55:00,155.4,155.61,154.79,154.86,28920.0,143.3674,143.5612,142.8047,142.8692,28920.0
2019-08-09 13:00:00,154.79,154.92,154.7,154.9,10976.0,142.8047,142.9246,142.7216,142.9061,10976.0
2019-08-09 13:05:00,154.89,154.93,154.69,154.88,6765.0,142.8969,142.9338,142.7124,142.8877,6765.0
2019-08-09 13:10:00,154.77,155.08,154.64,155.06,8554.0,142.7862,143.0722,142.6663,143.0537,8554.0
2019-08-09 13:15:00,155.0,155.18,154.87,155.03,9161.0,142.9984,143.1645,142.8785,143.0261,9161.0
2019-08-09 13:20:00,155.01,155.13,154.98,155.0,9069.0,143.0076,143.1183,142.9799,142.9984,9069.0
2019-08-09 13:25:00,155.04,155.23,154.96,155.06,6029.0,143.0353,143.2106,142.9615,143.0537,6029.0
2019-08-09 13:30:00,155.09,155.34,155.06,155.18,26073.0,143.0814,143.3121,143.0537,143.1645,26073.0
2019-08-09 13:35:00,155.18,155.26,155.08,155.18,9456.0,143.1645,143.2383,143.0722,143.1645,9456.0
2019-08-09 13:40:00,155.2,155.33,155.12,155.24,3974.0,143.1829,143.3028,143.1091,143.2198,3974.0
2019-08-09 13:45:00,155.25,155.26,155.04,155.23,10725.0,143.229,143.2383,143.0353,143.2106,10725.0
2019-08-09 13:50:00,155.19,155.26,155.01,155.05,9795.0,143.1737,143.2383,143.0076,143.0445,9795.0
2019-08-09 13:55:00,155.05,155.14,154.81,154.81,9027.0,143.0445,143.1276,142.8231,142.8231,9027.0
2019-08-09 14:00:00,154.81,154.86,154.62,154.71,9746.0,142.8231,142.8692,142.6478,142.7308,9746.0
2019-08-09 14:05:00,154.71,154.84,154.58,154.74,10913.0,142.7308,142.8508,142.6109,142.7585,10913.0
2019-08-09 14:10:00,154.71,155.2,154.63,155.08,44723.0,142.7308,143.1829,142.657,143.0722,44723.0
2019-08-09 14:15:00,155.09,155.12,154.85,154.99,15819.0,143.0814,143.1091,142.86,142.9892,15819.0
2019-08-09 14:20:00,155.04,155.36,155.02,155.36,17881.0,143.0353,143.3305,143.0168,143.3305,17881.0
2019-08-09 14:25:00,155.34,155.58,155.33,155.45,16062.0,143.3121,143.5335,143.3028,143.4135,16062.0
2019-08-09 14:30:00,155.49,155.69,155.43,155.49,11809.0,143.4505,143.635,143.3951,143.4505,11809.0
2019-08-09 14:35:00,155.51,155.51,155.25,155.33,8609.0,143.4689,143.4689,143.229,143.3028,8609.0
2019-08-09 14:40:00,155.34,155.39,155.26,155.32,8194.0,143.3121,143.3582,143.2383,143.2936,8194.0
2019-08-09 14:45:00,155.3,155.34,155.21,155.22,12302.0,143.2752,143.3121,143.1921,143.2014,12302.0
2019-08-09 14:50:00,155.21,155.27,155.17,155.22,8659.0,143.1921,143.2475,143.1552,143.2014,8659.0
2019-08-09 14:55:00,155.28,155.5,155.28,155.33,8565.0,143.2567,143.4597,143.2567,143.3028,8565.0
2019-08-09 15:00:00,155.33,155.64,155.27,155.63,10412.0,143.3028,143.5888,143.2475,143.5796,10412.0
2019-08-09 15:05:00,155.6,156.01,155.59,155.95,12704.0,143.5519,143.9302,143.5427,143.8748,12704.0
2019-08-09 15:10:00,155.95,155.97,155.78,155.81,10751.0,143.8748,143.8933,143.718,143.7457,10751.0
2019-08-09 15:15:00,155.83,155.87,155.56,155.63,10847.0,143.7641,143.801,143.515,143.5796,10847.0
2019-08-09 15:20:00,155.65,155.76,155.59,155.76,9974.0,143.5981,143.6995,143.5427,143.6995,9974.0
2019-08-09 15:25:00,155.78,155.81,155.66,155.73,11364.0,143.718,143.7457,143.6073,143.6719,11364.0
2019-08-09 15:30:00,155.7,155.99,155.61,155.84,21975.0,143.6442,143.9117,143.5612,143.7734,21975.0
2019-08-09 15:35:00,155.83,155.98,155.74,155.86,28129.0,143.7641,143.9025,143.6811,143.7918,28129.0
2019-08-09 15:40:00,155.86,155.92,155.66,155.66,26326.0,143.7918,143.8472,143.6073,143.6073,26326.0
2019-08-09 15:45:00,155.67,155.67,155.45,155.45,36389.0,143.6165,143.6165,143.4135,143.4135,36389.0
2019-08-09 15:50:00,155.44,155.53,155.14,155.22,35702.0,143.4043,143.4874,143.1276,143.2014,35702.0
2019-08-09 15:55:00,155.2,155.2,154.82,154.9,79916.0,143.1829,143.1829,142.8323,142.9061,79916.0
2019-08-12 09:30:00,153.95,153.95,152.24,152.61,31509.0,142.0297,142.0297,140.4521,140.7934,31509.0
2019-08-12 09:35:00,152.68,153.11,152.37,152.95,22752.0,140.858,141.2547,140.572,141.1071,22752.0
2019-08-12 09:40:00,152.98,153.39,152.74,153.04,11610.0,141.1348,141.5131,140.9134,141.1902,11610.0
2019-08-12 09:45:00,152.87,153.31,152.85,153.02,14310.0,141.0333,141.4392,141.0149,141.1717,14310.0
2019-08-12 09:50:00,152.99,153.25,152.88,153.03,9583.0,141.144,141.3839,141.0425,141.1809,9583.0
2019-08-12 09:55:00,153.15,153.25,152.98,153.1,8025.0,141.2916,141.3839,141.1348,141.2455,8025.0
2019-08-12 10:00:00,153.17,153.57,153.14,153.29,15761.0,141.3101,141.6791,141.2824,141.4208,15761.0
2019-08-12 10:05:00,153.27,153.27,152.97,153.05,130658.0,141.4023,141.4023,141.1256,141.1994,130658.0
2019-08-12 10:10:00,153.07,153.55,153.02,153.5,11761.0,141.2178,141.6607,141.1717,141.6145,11761.0
2019-08-12 10:15:00,153.57,153.84,153.51,153.62,10395.0,141.6791,141.9282,141.6238,141.7252,10395.0
2019-08-12 10:20:00,153.68,153.91,153.41,153.9,9780.0,141.7806,141.9928,141.5315,141.9836,9780.0
2019-08-12 10:25:00,153.98,154.09,153.77,153.81,6310.0,142.0574,142.1589,141.8636,141.9005,6310.0
2019-08-12 10:30:00,153.81,154.15,153.8,153.97,12644.0,141.9005,142.2142,141.8913,142.0481,12644.0
2019-08-12 10:35:00,154.0,154.11,153.88,154.11,10546.0,142.0758,142.1773,141.9651,142.1773,10546.0
2019-08-12 10:40:00,154.18,154.22,153.88,154.05,11040.0,142.2419,142.2788,141.9651,142.122,11040.0
2019-08-12 10:45:00,154.08,154.11,153.96,154.06,11973.0,142.1496,142.1773,142.0389,142.1312,11973.0
2019-08-12 10:50:00,154.06,154.23,153.93,154.23,11043.0,142.1312,142.288,142.0112,142.288,11043.0
2019-08-12 10:55:00,154.23,154.34,153.98,153.99,13029.0,142.288,142.3895,142.0574,142.0666,13029.0
2019-08-12 11:00:00,153.97,154.22,153.95,154.04,16216.0,142.0481,142.2788,142.0297,142.1127,16216.0
2019-08-12 11:05:00,154.02,154.06,153.73,153.73,8412.0,142.0943,142.1312,141.8267,141.8267,8412.0
2019-08-12 11:10:00,153.73,153.73,153.0,153.08,12639.0,141.8267,141.8267,141.1533,141.2271,12639.0
2019-08-12 11:15:00,153.02,153.32,153.02,153.22,7448.0,141.1717,141.4485,141.1717,141.3562,7448.0
2019-08-12 11:20:00,153.16,153.21,153.02,153.12,13077.0,141.3009,141.347,141.1717,141.264,13077.0
2019-08-12 11:25:00,153.06,153.16,152.93,153.0,16456.0,141.2086,141.3009,141.0887,141.1533,16456.0
2019-08-12 11:30:00,152.99,153.2,152.92,153.01,16457.0,141.144,141.3378,141.0794,141.1625,16457.0
2019-08-12 11:35:00,152.99,153.12,152.95,153.0,20205.0,141.144,141.264,141.1071,141.1533,20205.0
2019-08-12 11:40:00,152.97,153.33,152.96,153.33,11827.0,141.1256,141.4577,141.1163,141.4577,11827.0
2019-08-12 11:45:00,153.32,153.49,153.29,153.44,5344.0,141.4485,141.6053,141.4208,141.5592,5344.0
2019-08-12 11:50:00,153.47,153.59,153.42,153.55,4279.0,141.5869,141.6976,141.5407,141.6607,4279.0
2019-08-12 11:55:00,153.55,153.71,153.54,153.68,5095.0,141.6607,141.8083,141.6514,141.7806,5095.0
2019-08-12 12:00:00,153.66,153.66,150.84,151.12,307621.0,141.7621,141.7621,139.1605,139.4188,307621.0
2019-08-12 12:05:00,151.06,151.56,150.58,150.75,102829.0,139.3635,139.8248,138.9206,139.0775,102829.0
2019-08-12 12:10:00,150.71,151.27,150.23,150.23,79677.0,139.0406,139.5572,138.5977,138.5977,79677.0
2019-08-12 12:15:00,150.28,150.65,150.19,150.59,91629.0,138.6439,138.9852,138.5608,138.9299,91629.0
2019-08-12 12:20:00,150.56,150.95,150.29,150.63,91416.0,138.9022,139.262,138.6531,138.9668,91416.0
2019-08-12 12:25:00,150.62,150.95,150.0,150.32,129296.0,138.9575,139.262,138.3855,138.6808,129296.0
2019-08-12 12:30:00,150.3,151.03,150.23,150.87,70826.0,138.6623,139.3358,138.5977,139.1882,70826.0
2019-08-12 12:35:00,150.86,150.87,150.3,150.34,28663.0,139.179,139.1882,138.6623,138.6992,28663.0
2019-08-12 12:40:00,150.34,150.38,149.78,149.99,35806.0,138.6992,138.7361,138.1826,138.3763,35806.0
2019-08-12 12:45:00,149.91,149.95,149.68,149.9,29163.0,138.3025,138.3394,138.0903,138.2933,29163.0
2019-08-12 12:50:00,149.87,149.93,149.55,149.81,18160.0,138.2656,138.321,137.9704,138.2103,18160.0
2019-08-12 12:55:00,149.81,150.18,149.78,149.96,27531.0,138.2103,138.5516,138.1826,138.3486,27531.0
2019-08-12 13:00:00,149.92,150.03,149.85,149.85,13626.0,138.3117,138.4132,138.2472,138.2472,13626.0
2019-08-12 13:05:00,149.87,150.09,149.73,150.0,23669.0,138.2656,138.4686,138.1364,138.3855,23669.0
2019-08-12 13:10:00,149.96,150.12,149.85,149.96,50800.0,138.3486,138.4962,138.2472,138.3486,50800.0
2019-08-12 13:15:00,149.98,150.04,149.47,149.55,68544.0,138.3671,138.4224,137.8966,137.9704,68544.0
2019-08-12 13:20:00,149.55,149.66,149.45,149.45,14392.0,137.9704,138.0719,137.8781,137.8781,14392.0
2019-08-12 13:25:00,149.47,149.53,149.36,149.36,14830.0,137.8966,137.9519,137.7951,137.7951,14830.0
2019-08-12 13:30:00,149.33,149.33,148.98,149.06,29941.0,137.7674,137.7674,137.4445,137.5183,29941.0
2019-08-12 13:35:00,149.06,149.07,148.18,148.37,23933.0,137.5183,137.5276,136.7065,136.8818,23933.0
2019-08-12 13:40:00,148.37,148.5,148.0,148.0,42244.0,136.8818,137.0017,136.5404,136.5404,42244.0
2019-08-12 13:45:00,148.0,148.25,147.84,148.14,30840.0,136.5404,136.771,136.3928,136.6696,30840.0
2019-08-12 13:50:00,148.11,148.3,147.81,148.28,39655.0,136.6419,136.8172,136.3651,136.7987,39655.0
2019-08-12 13:55:00,148.22,148.56,148.17,148.46,25635.0,136.7434,137.057,136.6972,136.9648,25635.0
2019-08-12 14:00:00,148.43,148.91,148.38,148.91,18444.0,136.9371,137.3799,136.891,137.3799,18444.0
2019-08-12 14:05:00,148.94,149.17,148.89,148.98,18610.0,137.4076,137.6198,137.3615,137.4445,18610.0
2019-08-12 14:10:00,148.97,149.03,148.86,148.92,34268.0,137.4353,137.4906,137.3338,137.3892,34268.0
2019-08-12 14:15:00,148.9,149.05,148.78,148.8,24973.0,137.3707,137.5091,137.26,137.2785,24973.0
2019-08-12 14:20:00,148.78,148.79,148.68,148.76,22404.0,137.26,137.2692,137.1677,137.2416,22404.0
2019-08-12 14:25:00,148.78,149.02,148.77,148.88,17881.0,137.26,137.4814,137.2508,137.3523,17881.0
2019-08-12 14:30:00,148.88,148.95,148.67,148.69,12109.0,137.3523,137.4168,137.1585,137.177,12109.0
2019-08-12 14:35:00,148.67,148.78,148.6,148.64,20405.0,137.1585,137.26,137.0939,137.1308,20405.0
2019-08-12 14:40:00,148.64,148.67,147.9,148.15,25623.0,137.1308,137.1585,136.4481,136.6788,25623.0
2019-08-12 14:45:00,148.17,148.39,148.07,148.28,26702.0,136.6972,136.9002,136.605,136.7987,26702.0
2019-08-12 14:50:00,148.28,148.34,147.9,147.99,39266.0,136.7987,136.8541,136.4481,136.5312,39266.0
2019-08-12 14:55:00,147.99,148.0,147.06,147.31,49895.0,136.5312,136.5404,135.6732,135.9038,49895.0
2019-08-12 15:00:00,147.37,147.77,147.29,147.41,38772.0,135.9592,136.3282,135.8854,135.9961,38772.0
2019-08-12 15:05:00,147.44,147.75,147.34,147.6,36051.0,136.0238,136.3098,135.9315,136.1714,36051.0
2019-08-12 15:10:00,147.66,147.68,147.35,147.37,31142.0,136.2267,136.2452,135.9407,135.9592,31142.0
2019-08-12 15:15:00,147.36,147.49,147.3,147.37,18610.0,135.95,136.0699,135.8946,135.9592,18610.0
2019-08-12 15:20:00,147.36,147.37,147.12,147.17,17995.0,135.95,135.9592,135.7285,135.7747,17995.0
2019-08-12 15:25:00,147.16,147.19,147.03,147.04,42590.0,135.7654,135.7931,135.6455,135.6547,42590.0
2019-08-12 15:30:00,147.03,147.08,146.94,147.01,18061.0,135.6455,135.6916,135.5625,135.6271,18061.0
2019-08-12 15:35:00,147.0,147.14,146.98,147.07,17742.0,135.6178,135.747,135.5994,135.6824,17742.0
2019-08-12 15:40:00,147.06,147.18,147.01,147.06,29599.0,135.6732,135.7839,135.6271,135.6732,29599.0
2019-08-12 15:45:00,147.07,147.09,146.9,146.93,21121.0,135.6824,135.7009,135.5256,135.5532,21121.0
2019-08-12 15:50:00,146.93,147.0,146.89,146.93,41714.0,135.5532,135.6178,135.5163,135.5532,41714.0
2019-08-12 15:55:00,146.91,147.11,146.82,147.09,111354.0,135.5348,135.7193,135.4518,135.7009,111354.0
2019-08-13 09:30:00,146.0,146.3,145.49,145.88,72437.0,134.6953,134.972,134.2247,134.5846,72437.0
2019-08-13 09:35:00,145.86,147.53,145.82,147.34,83857.0,134.5661,136.1068,134.5292,135.9315,83857.0
2019-08-13 09:40:00,147.44,147.74,146.78,147.21,55348.0,136.0238,136.3005,135.4149,135.8116,55348.0
2019-08-13 09:45:00,147.33,149.55,147.1,148.78,82428.0,135.9223,137.9704,135.7101,137.26,82428.0
2019-08-13 09:50:00,148.8,149.12,148.39,148.91,76891.0,137.2785,137.5737,136.9002,137.3799,76891.0
2019-08-13 09:55:00,148.88,149.73,148.85,149.07,49840.0,137.3523,138.1364,137.3246,137.5276,49840.0
2019-08-13 10:00:00,149.14,149.17,148.32,148.47,55108.0,137.5921,137.6198,136.8356,136.974,55108.0
2019-08-13 10:05:00,148.6,148.98,148.48,148.6,40103.0,137.0939,137.4445,136.9832,137.0939,40103.0
2019-08-13 10:10:00,148.58,148.92,148.34,148.83,25698.0,137.0755,137.3892,136.8541,137.3061,25698.0
2019-08-13 10:15:00,148.89,149.41,148.84,149.41,43486.0,137.3615,137.8412,137.3154,137.8412,43486.0
2019-08-13 10:20:00,149.43,149.54,148.76,149.03,80612.0,137.8597,137.9612,137.2416,137.4906,80612.0
2019-08-13 10:25:00,149.03,150.06,148.95,149.58,65897.0,137.4906,138.4409,137.4168,137.9981,65897.0
2019-08-13 10:30:00,149.57,149.87,149.34,149.5,31492.0,137.9888,138.2656,137.7766,137.9243,31492.0
2019-08-13 10:35:00,149.38,149.49,149.21,149.43,10996.0,137.8135,137.915,137.6567,137.8597,10996.0
2019-08-13 10:40:00,149.39,149.43,148.65,148.89,37282.0,137.8228,137.8597,137.1401,137.3615,37282.0
2019-08-13 10:45:00,148.91,149.02,148.53,148.64,14588.0,137.3799,137.4814,137.0294,137.1308,14588.0
2019-08-13 10:50:00,148.63,148.91,148.61,148.8,17414.0,137.1216,137.3799,137.1032,137.2785,17414.0
2019-08-13 10:55:00,148.81,148.88,148.38,148.41,13774.0,137.2877,137.3523,136.891,136.9187,13774.0
2019-08-13 11:00:00,148.36,148.54,148.21,148.3,14246.0,136.8725,137.0386,136.7341,136.8172,14246.0
2019-08-13 11:05:00,148.37,148.63,148.21,148.51,12564.0,136.8818,137.1216,136.7341,137.0109,12564.0
2019-08-13 11:10:00,148.53,148.82,148.37,148.7,36312.0,137.0294,137.2969,136.8818,137.1862,36312.0
2019-08-13 11:15:00,148.74,148.77,147.82,147.84,17532.0,137.2231,137.2508,136.3743,136.3928,17532.0
2019-08-13 11:20:00,147.89,148.2,147.82,148.03,18913.0,136.4389,136.7249,136.3743,136.5681,18913.0
2019-08-13 11:25:00,147.98,148.42,147.88,148.28,17342.0,136.5219,136.9279,136.4297,136.7987,17342.0
2019-08-13 11:30:00,148.28,148.28,148.03,148.03,18466.0,136.7987,136.7987,136.5681,136.5681,18466.0
2019-08-13 11:35:00,148.08,148.43,148.05,148.2,16460.0,136.6142,136.9371,136.5865,136.7249,16460.0
2019-08-13 11:40:00,148.22,148.5,148.22,148.44,9810.0,136.7434,137.0017,136.7434,136.9463,9810.0
2019-08-13 11:45:00,148.45,148.51,148.29,148.29,10546.0,136.9556,137.0109,136.8079,136.8079,10546.0
2019-08-13 11:50:00,148.3,148.43,148.15,148.39,12923.0,136.8172,136.9371,136.6788,136.9002,12923.0
2019-08-13 11:55:00,148.43,148.75,148.32,148.7,14660.0,136.9371,137.2323,136.8356,137.1862,14660.0
2019-08-13 12:00:00,148.77,148.78,148.54,148.65,9765.0,137.2508,137.26,137.0386,137.1401,9765.0
2019-08-13 12:05:00,148.64,148.85,148.52,148.7,11469.0,137.1308,137.3246,137.0201,137.1862,11469.0
2019-08-13 12:10:00,148.74,149.04,148.66,149.04,10240.0,137.2231,137.4999,137.1493,137.4999,10240.0
2019-08-13 12:15:00,149.05,149.11,148.94,149.02,16083.0,137.5091,137.5645,137.4076,137.4814,16083.0
2019-08-13 12:20:00,149.05,149.28,148.95,149.18,10496.0,137.5091,137.7213,137.4168,137.629,10496.0
2019-08-13 12:25:00,149.15,149.18,149.05,149.05,6505.0,137.6014,137.629,137.5091,137.5091,6505.0
2019-08-13 12:30:00,149.06,149.07,148.93,148.96,7657.0,137.5183,137.5276,137.3984,137.4261,7657.0
2019-08-13 12:35:00,148.96,149.17,148.91,149.14,6422.0,137.4261,137.6198,137.3799,137.5921,6422.0
2019-08-13 12:40:00,149.13,149.18,148.94,149.04,8069.0,137.5829,137.629,137.4076,137.4999,8069.0
2019-08-13 12:45:00,148.98,149.15,148.95,148.95,8122.0,137.4445,137.6014,137.4168,137.4168,8122.0
2019-08-13 12:50:00,148.96,149.03,148.86,148.87,7870.0,137.4261,137.4906,137.3338,137.343,7870.0
2019-08-13 12:55:00,148.86,148.89,148.67,148.86,12512.0,137.3338,137.3615,137.1585,137.3338,12512.0
2019-08-13 13:00:00,148.87,148.9,148.75,148.85,28700.0,137.343,137.3707,137.2323,137.3246,28700.0
2019-08-13 13:05:00,148.85,148.87,148.81,148.85,81136.0,137.3246,137.343,137.2877,137.3246,81136.0
2019-08-13 13:10:00,148.9,148.98,148.84,148.85,25853.0,137.3707,137.4445,137.3154,137.3246,25853.0
2019-08-13 13:15:00,148.86,148.86,148.07,148.09,33846.0,137.3338,137.3338,136.605,136.6234,33846.0
2019-08-13 13:20:00,148.09,148.2,147.91,148.1,23586.0,136.6234,136.7249,136.4574,136.6327,23586.0
2019-08-13 13:25:00,148.17,148.54,148.17,148.54,7540.0,136.6972,137.0386,136.6972,137.0386,7540.0
2019-08-13 13:30:00,148.48,148.64,148.35,148.41,12516.0,136.9832,137.1308,136.8633,136.9187,12516.0
2019-08-13 13:35:00,148.47,148.6,148.4,148.41,9354.0,136.974,137.0939,136.9094,136.9187,9354.0
2019-08-13 13:40:00,148.43,148.5,148.22,148.36,7103.0,136.9371,137.0017,136.7434,136.8725,7103.0
2019-08-13 13:45:00,148.35,148.57,148.3,148.31,6998.0,136.8633,137.0663,136.8172,136.8264,6998.0
2019-08-13 13:50:00,148.35,148.5,148.33,148.35,8266.0,136.8633,137.0017,136.8448,136.8633,8266.0
2019-08-13 13:55:00,148.33,148.48,148.33,148.39,6666.0,136.8448,136.9832,136.8448,136.9002,6666.0
2019-08-13 14:00:00,148.43,148.45,148.32,148.4,7146.0,136.9371,136.9556,136.8356,136.9094,7146.0
2019-08-13 14:05:00,148.39,148.45,148.28,148.4,12753.0,136.9002,136.9556,136.7987,136.9094,12753.0
2019-08-13 14:10:00,148.4,148.41,148.28,148.31,9798.0,136.9094,136.9187,136.7987,136.8264,9798.0
2019-08-13 14:15:00,148.32,148.52,148.32,148.46,13664.0,136.8356,137.0201,136.8356,136.9648,13664.0
2019-08-13 14:20:00,148.5,148.52,148.45,148.48,6267.0,137.0017,137.0201,136.9556,136.9832,6267.0
2019-08-13 14:25:00,148.53,148.69,148.5,148.67,9268.0,137.0294,137.177,137.0017,137.1585,9268.0
2019-08-13 14:30:00,148.64,148.73,148.56,148.68,9090.0,137.1308,137.2139,137.057,137.1677,9090.0
2019-08-13 14:35:00,148.64,148.72,148.53,148.65,9467.0,137.1308,137.2047,137.0294,137.1401,9467.0
2019-08-13 14:40:00,148.64,148.66,148.43,148.45,11449.0,137.1308,137.1493,136.9371,136.9556,11449.0
2019-08-13 14:45:00,148.43,148.45,148.12,148.25,19386.0,136.9371,136.9556,136.6511,136.771,19386.0
2019-08-13 14:50:00,148.22,148.31,148.13,148.13,14854.0,136.7434,136.8264,136.6603,136.6603,14854.0
2019-08-13 14:55:00,148.13,148.14,147.66,147.82,26926.0,136.6603,136.6696,136.2267,136.3743,26926.0
2019-08-13 15:00:00,147.8,147.94,147.66,147.66,15956.0,136.3559,136.485,136.2267,136.2267,15956.0
2019-08-13 15:05:00,147.68,147.76,147.53,147.76,14447.0,136.2452,136.319,136.1068,136.319,14447.0
2019-08-13 15:10:00,147.74,147.74,147.49,147.52,17413.0,136.3005,136.3005,136.0699,136.0976,17413.0
2019-08-13 15:15:00,147.5,147.53,147.37,147.4,18399.0,136.0791,136.1068,135.9592,135.9869,18399.0
2019-08-13 15:20:00,147.41,147.56,147.37,147.52,19244.0,135.9961,136.1345,135.9592,136.0976,19244.0
2019-08-13 15:25:00,147.53,147.56,147.38,147.55,14960.0,136.1068,136.1345,135.9684,136.1252,14960.0
2019-08-13 15:30:00,147.53,147.53,147.33,147.37,28890.0,136.1068,136.1068,135.9223,135.9592,28890.0
2019-08-13 15:35:00,147.38,147.53,147.31,147.48,23297.0,135.9684,136.1068,135.9038,136.0607,23297.0
2019-08-13 15:40:00,147.51,147.53,147.24,147.28,29469.0,136.0883,136.1068,135.8392,135.8761,29469.0
2019-08-13 15:45:00,147.24,147.27,147.08,147.1,46570.0,135.8392,135.8669,135.6916,135.7101,46570.0
2019-08-13 15:50:00,147.12,147.54,147.08,147.53,99371.0,135.7285,136.116,135.6916,136.1068,99371.0
2019-08-13 15:55:00,147.51,147.51,146.93,147.23,136242.0,136.0883,136.0883,135.5532,135.83,136242.0
2019-08-14 09:30:00,144.11,144.74,143.2,143.2,68364.0,132.9516,133.5328,132.1121,132.1121,68364.0
2019-08-14 09:35:00,143.21,143.57,142.49,142.81,42873.0,132.1213,132.4534,131.457,131.7523,42873.0
2019-08-14 09:40:00,142.78,143.14,142.47,143.14,37680.0,131.7246,132.0567,131.4386,132.0567,37680.0
2019-08-14 09:45:00,143.05,143.51,142.61,142.84,60684.0,131.9737,132.3981,131.5677,131.7799,60684.0
2019-08-14 09:50:00,142.78,143.83,142.61,143.69,58173.0,131.7246,132.6933,131.5677,132.5641,58173.0
2019-08-14 09:55:00,143.62,144.27,143.47,144.13,43727.0,132.4995,133.0992,132.3612,132.9701,43727.0
2019-08-14 10:00:00,144.05,144.15,143.73,143.93,19170.0,132.8962,132.9885,132.601,132.7855,19170.0
2019-08-14 10:05:00,143.94,144.12,143.79,143.9,24856.0,132.7948,132.9608,132.6564,132.7579,24856.0
2019-08-14 10:10:00,143.86,144.17,143.68,144.17,29902.0,132.721,133.007,132.5549,133.007,29902.0
2019-08-14 10:15:00,144.18,144.37,143.93,143.93,45398.0,133.0162,133.1915,132.7855,132.7855,45398.0
2019-08-14 10:20:00,144.0,144.03,143.76,143.82,65640.0,132.8501,132.8778,132.6287,132.6841,65640.0
2019-08-14 10:25:00,143.82,144.66,143.7,144.66,29483.0,132.6841,133.459,132.5733,133.459,29483.0
2019-08-14 10:30:00,144.67,144.78,144.1,144.17,23768.0,133.4682,133.5697,132.9424,133.007,23768.0
2019-08-14 10:35:00,144.11,144.11,143.68,143.7,24060.0,132.9516,132.9516,132.5549,132.5733,24060.0
2019-08-14 10:40:00,143.69,144.02,143.62,143.95,11533.0,132.5641,132.8686,132.4995,132.804,11533.0
2019-08-14 10:45:00,143.92,143.93,143.47,143.58,19604.0,132.7763,132.7855,132.3612,132.4626,19604.0
2019-08-14 10:50:00,143.53,143.75,143.49,143.56,14077.0,132.4165,132.6195,132.3796,132.4442,14077.0
2019-08-14 10:55:00,143.64,143.68,143.16,143.16,14886.0,132.518,132.5549,132.0752,132.0752,14886.0
2019-08-14 11:00:00,143.17,143.32,142.87,143.09,12828.0,132.0844,132.2228,131.8076,132.0106,12828.0
2019-08-14 11:05:00,143.17,143.46,143.11,143.39,6486.0,132.0844,132.3519,132.029,132.2874,6486.0
2019-08-14 11:10:00,143.38,143.52,143.13,143.14,32082.0,132.2781,132.4073,132.0475,132.0567,32082.0
2019-08-14 11:15:00,143.14,143.26,142.93,143.0,14459.0,132.0567,132.1674,131.863,131.9275,14459.0
2019-08-14 11:20:00,142.99,143.39,142.98,143.38,7011.0,131.9183,132.2874,131.9091,132.2781,7011.0
2019-08-14 11:25:00,143.38,143.53,143.18,143.27,26421.0,132.2781,132.4165,132.0936,132.1766,26421.0
2019-08-14 11:30:00,143.28,143.46,143.22,143.36,13463.0,132.1859,132.3519,132.1305,132.2597,13463.0
2019-08-14 11:35:00,143.36,143.39,142.94,143.07,16942.0,132.2597,132.2874,131.8722,131.9921,16942.0
2019-08-14 11:40:00,143.07,143.2,142.61,142.69,17398.0,131.9921,132.1121,131.5677,131.6416,17398.0
2019-08-14 11:45:00,142.64,142.66,142.35,142.5,22686.0,131.5954,131.6139,131.3279,131.4663,22686.0
2019-08-14 11:50:00,142.52,142.76,142.44,142.57,18360.0,131.4847,131.7061,131.4109,131.5308,18360.0
2019-08-14 11:55:00,142.56,142.56,142.16,142.48,28976.0,131.5216,131.5216,131.1526,131.4478,28976.0
2019-08-14 12:00:00,142.51,142.51,142.13,142.13,12950.0,131.4755,131.4755,131.1249,131.1249,12950.0
2019-08-14 12:05:00,142.14,142.35,142.07,142.08,11708.0,131.1341,131.3279,131.0696,131.0788,11708.0
2019-08-14 12:10:00,142.11,142.44,141.94,142.44,16986.0,131.1065,131.4109,130.9496,131.4109,16986.0
2019-08-14 12:15:00,142.51,142.6,142.34,142.54,13148.0,131.4755,131.5585,131.3187,131.5032,13148.0
2019-08-14 12:20:00,142.56,142.7,142.28,142.4,32929.0,131.5216,131.6508,131.2633,131.374,32929.0
2019-08-14 12:25:00,142.33,142.39,142.05,142.18,74823.0,131.3094,131.3648,131.0511,131.171,74823.0
2019-08-14 12:30:00,142.15,142.6,142.15,142.55,60582.0,131.1434,131.5585,131.1434,131.5124,60582.0
2019-08-14 12:35:00,142.55,142.64,142.37,142.4,29616.0,131.5124,131.5954,131.3463,131.374,29616.0
2019-08-14 12:40:00,142.4,142.45,142.24,142.37,11274.0,131.374,131.4201,131.2264,131.3463,11274.0
2019-08-14 12:45:00,142.35,142.45,142.24,142.28,13067.0,131.3279,131.4201,131.2264,131.2633,13067.0
2019-08-14 12:50:00,142.25,142.44,142.17,142.25,24585.0,131.2356,131.4109,131.1618,131.2356,24585.0
2019-08-14 12:55:00,142.25,142.29,142.06,142.15,26687.0,131.2356,131.2725,131.0603,131.1434,26687.0
2019-08-14 13:00:00,142.14,142.32,141.93,142.25,22471.0,131.1341,131.3002,130.9404,131.2356,22471.0
2019-08-14 13:05:00,142.25,142.38,142.16,142.36,22793.0,131.2356,131.3556,131.1526,131.3371,22793.0
2019-08-14 13:10:00,142.36,142.42,142.13,142.28,50600.0,131.3371,131.3925,131.1249,131.2633,50600.0
2019-08-14 13:15:00,142.29,142.47,141.85,141.95,35531.0,131.2725,131.4386,130.8666,130.9588,35531.0
2019-08-14 13:20:00,141.96,142.69,141.96,142.65,44154.0,130.9681,131.6416,130.9681,131.6046,44154.0
2019-08-14 13:25:00,142.65,143.13,142.54,142.84,44174.0,131.6046,132.0475,131.5032,131.7799,44174.0
2019-08-14 13:30:00,142.84,142.98,142.65,142.81,14723.0,131.7799,131.9091,131.6046,131.7523,14723.0
2019-08-14 13:35:00,142.82,142.98,142.63,142.77,53125.0,131.7615,131.9091,131.5862,131.7154,53125.0
2019-08-14 13:40:00,142.77,142.98,142.68,142.91,9037.0,131.7154,131.9091,131.6323,131.8445,9037.0
2019-08-14 13:45:00,142.9,142.9,142.73,142.81,10144.0,131.8353,131.8353,131.6785,131.7523,10144.0
2019-08-14 13:50:00,142.9,143.08,142.86,143.02,7785.0,131.8353,132.0014,131.7984,131.946,7785.0
2019-08-14 13:55:00,143.0,143.1,142.96,143.09,16362.0,131.9275,132.0198,131.8906,132.0106,16362.0
2019-08-14 14:00:00,143.05,143.09,142.78,142.87,23954.0,131.9737,132.0106,131.7246,131.8076,23954.0
2019-08-14 14:05:00,142.87,143.03,142.84,143.0,22188.0,131.8076,131.9552,131.7799,131.9275,22188.0
2019-08-14 14:10:00,142.97,143.25,142.97,143.07,14502.0,131.8999,132.1582,131.8999,131.9921,14502.0
2019-08-14 14:15:00,143.08,143.4,143.08,143.25,27248.0,132.0014,132.2966,132.0014,132.1582,27248.0
2019-08-14 14:20:00,143.27,143.33,143.06,143.06,12403.0,132.1766,132.232,131.9829,131.9829,12403.0
2019-08-14 14:25:00,143.09,143.2,143.02,143.03,17266.0,132.0106,132.1121,131.946,131.9552,17266.0
2019-08-14 14:30:00,143.05,143.16,142.68,142.77,12798.0,131.9737,132.0752,131.6323,131.7154,12798.0
2019-08-14 14:35:00,142.8,142.87,142.58,142.65,15602.0,131.743,131.8076,131.5401,131.6046,15602.0
2019-08-14 14:40:00,142.65,142.74,142.55,142.6,11459.0,131.6046,131.6877,131.5124,131.5585,11459.0
2019-08-14 14:45:00,142.66,142.88,142.62,142.82,20425.0,131.6139,131.8168,131.577,131.7615,20425.0
2019-08-14 14:50:00,142.81,143.08,142.76,143.05,18280.0,131.7523,132.0014,131.7061,131.9737,18280.0
2019-08-14 14:55:00,143.05,143.25,143.01,143.05,11891.0,131.9737,132.1582,131.9368,131.9737,11891.0
2019-08-14 15:00:00,142.99,143.67,142.89,143.52,19030.0,131.9183,132.5457,131.8261,132.4073,19030.0
2019-08-14 15:05:00,143.55,143.56,143.31,143.41,14260.0,132.435,132.4442,132.2135,132.3058,14260.0
2019-08-14 15:10:00,143.41,143.51,143.18,143.22,15796.0,132.3058,132.3981,132.0936,132.1305,15796.0
2019-08-14 15:15:00,143.18,143.2,142.96,143.09,19614.0,132.0936,132.1121,131.8906,132.0106,19614.0
2019-08-14 15:20:00,143.05,143.06,142.64,142.68,21249.0,131.9737,131.9829,131.5954,131.6323,21249.0
2019-08-14 15:25:00,142.74,143.72,142.73,143.42,33578.0,131.6877,132.5918,131.6785,132.315,33578.0
2019-08-14 15:30:00,143.39,143.39,142.84,143.2,30456.0,132.2874,132.2874,131.7799,132.1121,30456.0
2019-08-14 15:35:00,143.19,143.33,142.99,143.27,27419.0,132.1028,132.232,131.9183,132.1766,27419.0
2019-08-14 15:40:00,143.31,143.48,143.02,143.24,33533.0,132.2135,132.3704,131.946,132.149,33533.0
2019-08-14 15:45:00,143.19,143.66,143.19,143.39,41679.0,132.1028,132.5364,132.1028,132.2874,41679.0
2019-08-14 15:50:00,143.34,143.88,143.29,143.86,66189.0,132.2412,132.7394,132.1951,132.721,66189.0
2019-08-14 15:55:00,143.83,143.86,143.08,143.17,114078.0,132.6933,132.721,132.0014,132.0844,114078.0
2019-08-15 09:30:00,143.82,145.14,143.63,144.72,46571.0,132.6841,133.9018,132.5088,133.5144,46571.0
2019-08-15 09:35:00,144.88,145.33,143.28,143.36,41364.0,133.662,134.0771,132.1859,132.2597,41364.0
2019-08-15 09:40:00,143.17,143.17,142.52,142.75,30889.0,132.0844,132.0844,131.4847,131.6969,30889.0
2019-08-15 09:45:00,142.94,143.41,142.9,143.22,26696.0,131.8722,132.3058,131.8353,132.1305,26696.0
2019-08-15 09:50:00,143.34,143.35,142.87,143.26,28505.0,132.2412,132.2504,131.8076,132.1674,28505.0
2019-08-15 09:55:00,143.27,143.51,142.82,143.25,16019.0,132.1766,132.3981,131.7615,132.1582,16019.0
2019-08-15 10:00:00,143.16,143.45,142.81,142.99,13997.0,132.0752,132.3427,131.7523,131.9183,13997.0
2019-08-15 10:05:00,142.97,143.04,142.28,142.39,24182.0,131.8999,131.9645,131.2633,131.3648,24182.0
2019-08-15 10:10:00,142.31,142.78,142.26,142.58,13928.0,131.291,131.7246,131.2448,131.5401,13928.0
2019-08-15 10:15:00,142.55,142.61,142.07,142.32,21085.0,131.5124,131.5677,131.0696,131.3002,21085.0
2019-08-15 10:20:00,142.15,142.31,142.01,142.17,19301.0,131.1434,131.291,131.0142,131.1618,19301.0
2019-08-15 10:25:00,142.27,142.65,142.25,142.32,15580.0,131.2541,131.6046,131.2356,131.3002,15580.0
2019-08-15 10:30:00,142.22,142.56,142.04,142.56,10330.0,131.2079,131.5216,131.0419,131.5216,10330.0
2019-08-15 10:35:00,142.5,143.01,142.49,142.85,6914.0,131.4663,131.9368,131.457,131.7892,6914.0
2019-08-15 10:40:00,142.77,143.11,142.77,143.05,10884.0,131.7154,132.029,131.7154,131.9737,10884.0
2019-08-15 10:45:00,143.12,143.21,142.8,142.88,7260.0,132.0383,132.1213,131.743,131.8168,7260.0
2019-08-15 10:50:00,142.9,143.34,142.87,143.24,7100.0,131.8353,132.2412,131.8076,132.149,7100.0
2019-08-15 10:55:00,143.16,143.17,142.78,142.84,7227.0,132.0752,132.0844,131.7246,131.7799,7227.0
2019-08-15 11:00:00,142.77,142.79,142.46,142.59,9678.0,131.7154,131.7338,131.4294,131.5493,9678.0
2019-08-15 11:05:00,142.52,142.62,142.24,142.31,10209.0,131.4847,131.577,131.2264,131.291,10209.0
2019-08-15 11:10:00,142.25,142.5,142.16,142.31,6347.0,131.2356,131.4663,131.1526,131.291,6347.0
2019-08-15 11:15:00,142.28,142.39,142.19,142.26,10656.0,131.2633,131.3648,131.1803,131.2448,10656.0
2019-08-15 11:20:00,142.21,142.62,142.1,142.62,10771.0,131.1987,131.577,131.0972,131.577,10771.0
2019-08-15 11:25:00,142.63,142.64,142.4,142.47,15383.0,131.5862,131.5954,131.374,131.4386,15383.0
2019-08-15 11:30:00,142.52,142.79,142.35,142.58,38381.0,131.4847,131.7338,131.3279,131.5401,38381.0
2019-08-15 11:35:00,142.58,142.83,142.5,142.83,10327.0,131.5401,131.7707,131.4663,131.7707,10327.0
2019-08-15 11:40:00,142.79,142.87,142.53,142.6,7866.0,131.7338,131.8076,131.4939,131.5585,7866.0
2019-08-15 11:45:00,142.59,142.81,142.55,142.55,7591.0,131.5493,131.7523,131.5124,131.5124,7591.0
2019-08-15 11:50:00,142.63,142.81,142.52,142.68,12544.0,131.5862,131.7523,131.4847,131.6323,12544.0
2019-08-15 11:55:00,142.6,143.11,142.6,142.99,11728.0,131.5585,132.029,131.5585,131.9183,11728.0
2019-08-15 12:00:00,142.95,143.03,142.85,143.03,6131.0,131.8814,131.9552,131.7892,131.9552,6131.0
2019-08-15 12:05:00,143.01,143.26,143.01,143.13,10741.0,131.9368,132.1674,131.9368,132.0475,10741.0
2019-08-15 12:10:00,143.14,143.19,143.07,143.11,8756.0,132.0567,132.1028,131.9921,132.029,8756.0
2019-08-15 12:15:00,143.15,143.25,143.08,143.22,9226.0,132.0659,132.1582,132.0014,132.1305,9226.0
2019-08-15 12:20:00,143.2,143.28,143.01,143.06,8252.0,132.1121,132.1859,131.9368,131.9829,8252.0
2019-08-15 12:25:00,143.07,143.07,142.82,142.89,11453.0,131.9921,131.9921,131.7615,131.8261,11453.0
2019-08-15 12:30:00,142.9,143.0,142.68,142.68,10689.0,131.8353,131.9275,131.6323,131.6323,10689.0
2019-08-15 12:35:00,142.72,142.79,142.45,142.55,4903.0,131.6692,131.7338,131.4201,131.5124,4903.0
2019-08-15 12:40:00,142.5,142.74,142.48,142.74,6849.0,131.4663,131.6877,131.4478,131.6877,6849.0
2019-08-15 12:45:00,142.73,142.76,142.55,142.6,9342.0,131.6785,131.7061,131.5124,131.5585,9342.0
2019-08-15 12:50:00,142.63,142.73,142.51,142.59,8540.0,131.5862,131.6785,131.4755,131.5493,8540.0
2019-08-15 12:55:00,142.56,142.76,142.49,142.62,7243.0,131.5216,131.7061,131.457,131.577,7243.0
2019-08-15 13:00:00,142.61,142.74,142.5,142.55,7855.0,131.5677,131.6877,131.4663,131.5124,7855.0
2019-08-15 13:05:00,142.53,142.54,142.41,142.44,5321.0,131.4939,131.5032,131.3832,131.4109,5321.0
2019-08-15 13:10:00,142.38,142.45,142.25,142.31,9388.0,131.3556,131.4201,131.2356,131.291,9388.0
2019-08-15 13:15:00,142.32,142.79,142.32,142.79,4898.0,131.3002,131.7338,131.3002,131.7338,4898.0
2019-08-15 13:20:00,142.77,142.83,142.65,142.66,3440.0,131.7154,131.7707,131.6046,131.6139,3440.0
2019-08-15 13:25:00,142.65,142.67,142.51,142.65,11092.0,131.6046,131.6231,131.4755,131.6046,11092.0
2019-08-15 13:30:00,142.62,142.79,142.61,142.78,6768.0,131.577,131.7338,131.5677,131.7246,6768.0
2019-08-15 13:35:00,142.73,142.75,142.5,142.57,12665.0,131.6785,131.6969,131.4663,131.5308,12665.0
2019-08-15 13:40:00,142.57,142.57,142.18,142.26,15961.0,131.5308,131.5308,131.171,131.2448,15961.0
2019-08-15 13:45:00,142.25,142.27,141.9,142.03,16201.0,131.2356,131.2541,130.9127,131.0327,16201.0
2019-08-15 13:50:00,142.08,142.08,141.72,141.86,12707.0,131.0788,131.0788,130.7467,130.8758,12707.0
2019-08-15 13:55:00,141.89,141.89,141.53,141.64,11711.0,130.9035,130.9035,130.5714,130.6729,11711.0
2019-08-15 14:00:00,141.64,141.69,141.24,141.37,22189.0,130.6729,130.719,130.3038,130.4238,22189.0
2019-08-15 14:05:00,141.29,141.76,141.27,141.67,42712.0,130.35,130.7836,130.3315,130.7005,42712.0
2019-08-15 14:10:00,141.67,142.24,141.63,142.18,21484.0,130.7005,131.2264,130.6636,131.171,21484.0
2019-08-15 14:15:00,142.24,142.25,142.04,142.12,18362.0,131.2264,131.2356,131.0419,131.1157,18362.0
2019-08-15 14:20:00,142.14,142.65,142.13,142.49,9960.0,131.1341,131.6046,131.1249,131.457,9960.0
2019-08-15 14:25:00,142.43,142.66,142.43,142.56,7788.0,131.4017,131.6139,131.4017,131.5216,7788.0
2019-08-15 14:30:00,142.56,142.62,142.35,142.53,11859.0,131.5216,131.577,131.3279,131.4939,11859.0
2019-08-15 14:35:00,142.56,142.6,142.38,142.53,13047.0,131.5216,131.5585,131.3556,131.4939,13047.0
2019-08-15 14:40:00,142.53,142.77,142.51,142.77,17108.0,131.4939,131.7154,131.4755,131.7154,17108.0
2019-08-15 14:45:00,142.75,142.97,142.6,142.63,26233.0,131.6969,131.8999,131.5585,131.5862,26233.0
2019-08-15 14:50:00,142.66,142.73,142.2,142.46,49768.0,131.6139,131.6785,131.1895,131.4294,49768.0
2019-08-15 14:55:00,142.46,142.66,142.24,142.65,34514.0,131.4294,131.6139,131.2264,131.6046,34514.0
2019-08-15 15:00:00,142.69,143.0,142.69,142.81,18872.0,131.6416,131.9275,131.6416,131.7523,18872.0
2019-08-15 15:05:00,142.87,143.05,142.78,143.05,20226.0,131.8076,131.9737,131.7246,131.9737,20226.0
2019-08-15 15:10:00,143.03,143.24,142.98,143.2,19919.0,131.9552,132.149,131.9091,132.1121,19919.0
2019-08-15 15:15:00,143.23,143.29,143.0,143.21,20470.0,132.1397,132.1951,131.9275,132.1213,20470.0
2019-08-15 15:20:00,143.22,143.4,143.07,143.07,21811.0,132.1305,132.2966,131.9921,131.9921,21811.0
2019-08-15 15:25:00,143.16,143.33,143.1,143.2,30864.0,132.0752,132.232,132.0198,132.1121,30864.0
2019-08-15 15:30:00,143.2,143.43,143.11,143.34,32841.0,132.1121,132.3243,132.029,132.2412,32841.0
2019-08-15 15:35:00,143.37,143.53,143.06,143.11,41442.0,132.2689,132.4165,131.9829,132.029,41442.0
2019-08-15 15:40:00,143.18,143.34,142.9,143.15,79389.0,132.0936,132.2412,131.8353,132.0659,79389.0
2019-08-15 15:45:00,143.09,143.72,143.0,143.72,72496.0,132.0106,132.5918,131.9275,132.5918,72496.0
2019-08-15 15:50:00,143.72,143.98,143.64,143.98,87080.0,132.5918,132.8317,132.518,132.8317,87080.0
2019-08-15 15:55:00,143.95,143.99,143.65,143.71,99294.0,132.804,132.8409,132.5272,132.5826,99294.0
2019-08-16 09:30:00,143.78,148.58,143.42,148.28,164910.0,132.6472,137.0755,132.315,136.7987,164910.0
2019-08-16 09:35:00,148.28,149.86,148.18,149.44,91950.0,136.7987,138.2564,136.7065,137.8689,91950.0
2019-08-16 09:40:00,149.57,149.97,147.51,148.45,111248.0,137.9888,138.3579,136.0883,136.9556,111248.0
2019-08-16 09:45:00,148.5,148.8,147.94,148.51,61470.0,137.0017,137.2785,136.485,137.0109,61470.0
2019-08-16 09:50:00,148.58,148.72,147.54,148.1,56613.0,137.0755,137.2047,136.116,136.6327,56613.0
2019-08-16 09:55:00,148.16,148.43,147.04,147.23,58557.0,136.688,136.9371,135.6547,135.83,58557.0
2019-08-16 10:00:00,147.34,148.58,147.23,148.34,54138.0,135.9315,137.0755,135.83,136.8541,54138.0
2019-08-16 10:05:00,148.37,148.94,148.28,148.45,45537.0,136.8818,137.4076,136.7987,136.9556,45537.0
2019-08-16 10:10:00,148.67,150.61,148.46,150.42,96526.0,137.1585,138.9483,136.9648,138.773,96526.0
2019-08-16 10:15:00,150.49,150.7,149.51,150.22,53840.0,138.8376,139.0313,137.9335,138.5885,53840.0
2019-08-16 10:20:00,150.22,150.99,149.45,150.03,47994.0,138.5885,139.2989,137.8781,138.4132,47994.0
2019-08-16 10:25:00,149.97,150.19,149.31,149.68,55027.0,138.3579,138.5608,137.749,138.0903,55027.0
2019-08-16 10:30:00,149.75,149.86,148.82,148.92,92310.0,138.1549,138.2564,137.2969,137.3892,92310.0
2019-08-16 10:35:00,148.98,149.46,148.5,149.13,58375.0,137.4445,137.8874,137.0017,137.5829,58375.0
2019-08-16 10:40:00,149.15,149.69,149.12,149.41,47041.0,137.6014,138.0995,137.5737,137.8412,47041.0
2019-08-16 10:45:00,149.33,149.83,149.04,149.75,52287.0,137.7674,138.2287,137.4999,138.1549,52287.0
2019-08-16 10:50:00,149.81,150.1,149.63,149.65,40192.0,138.2103,138.4778,138.0442,138.0626,40192.0
2019-08-16 10:55:00,149.64,150.18,149.63,150.14,39678.0,138.0534,138.5516,138.0442,138.5147,39678.0
2019-08-16 11:00:00,150.15,150.17,149.45,149.89,42667.0,138.5239,138.5424,137.8781,138.2841,42667.0
2019-08-16 11:05:00,149.85,150.04,149.76,149.85,13998.0,138.2472,138.4224,138.1641,138.2472,13998.0
2019-08-16 11:10:00,149.87,149.87,148.96,149.11,54644.0,138.2656,138.2656,137.4261,137.5645,54644.0
2019-08-16 11:15:00,149.13,149.13,148.2,148.3,39134.0,137.5829,137.5829,136.7249,136.8172,39134.0
2019-08-16 11:20:00,148.31,148.96,148.11,148.95,65383.0,136.8264,137.4261,136.6419,137.4168,65383.0
2019-08-16 11:25:00,148.95,149.08,148.65,148.8,19295.0,137.4168,137.5368,137.1401,137.2785,19295.0
2019-08-16 11:30:00,148.86,148.87,148.23,148.4,24419.0,137.3338,137.343,136.7526,136.9094,24419.0
2019-08-16 11:35:00,148.38,148.41,147.7,147.9,38725.0,136.891,136.9187,136.2636,136.4481,38725.0
2019-08-16 11:40:00,147.8,148.0,147.63,147.63,13357.0,136.3559,136.5404,136.199,136.199,13357.0
2019-08-16 11:45:00,147.65,147.65,147.03,147.09,42081.0,136.2175,136.2175,135.6455,135.7009,42081.0
2019-08-16 11:50:00,147.14,147.48,147.12,147.47,23666.0,135.747,136.0607,135.7285,136.0514,23666.0
2019-08-16 11:55:00,147.5,147.9,147.5,147.77,19130.0,136.0791,136.4481,136.0791,136.3282,19130.0
2019-08-16 12:00:00,147.74,147.78,147.36,147.44,17436.0,136.3005,136.3374,135.95,136.0238,17436.0
2019-08-16 12:05:00,147.48,147.65,147.37,147.58,15871.0,136.0607,136.2175,135.9592,136.1529,15871.0
2019-08-16 12:10:00,147.53,147.81,147.53,147.81,25611.0,136.1068,136.3651,136.1068,136.3651,25611.0
2019-08-16 12:15:00,147.81,147.85,147.19,147.25,12765.0,136.3651,136.402,135.7931,135.8485,12765.0
2019-08-16 12:20:00,147.26,147.52,147.26,147.49,8848.0,135.8577,136.0976,135.8577,136.0699,8848.0
2019-08-16 12:25:00,147.53,147.68,147.35,147.61,9912.0,136.1068,136.2452,135.9407,136.1806,9912.0
2019-08-16 12:30:00,147.56,147.72,147.51,147.61,18252.0,136.1345,136.2821,136.0883,136.1806,18252.0
2019-08-16 12:35:00,147.64,147.86,147.64,147.77,6400.0,136.2083,136.4112,136.2083,136.3282,6400.0
2019-08-16 12:40:00,147.8,148.06,147.77,148.0,22391.0,136.3559,136.5958,136.3282,136.5404,22391.0
2019-08-16 12:45:00,148.0,148.3,147.89,148.29,16855.0,136.5404,136.8172,136.4389,136.8079,16855.0
2019-08-16 12:50:00,148.29,148.77,148.27,148.69,17447.0,136.8079,137.2508,136.7895,137.177,17447.0
2019-08-16 12:55:00,148.66,148.75,148.51,148.64,13251.0,137.1493,137.2323,137.0109,137.1308,13251.0
2019-08-16 13:00:00,148.64,148.91,148.64,148.83,9979.0,137.1308,137.3799,137.1308,137.3061,9979.0
2019-08-16 13:05:00,148.81,148.86,148.62,148.84,8532.0,137.2877,137.3338,137.1124,137.3154,8532.0
2019-08-16 13:10:00,148.84,148.84,148.64,148.74,8740.0,137.3154,137.3154,137.1308,137.2231,8740.0
2019-08-16 13:15:00,148.78,149.16,148.76,149.08,17421.0,137.26,137.6106,137.2416,137.5368,17421.0
2019-08-16 13:20:00,149.13,149.15,148.81,148.82,13108.0,137.5829,137.6014,137.2877,137.2969,13108.0
2019-08-16 13:25:00,148.84,148.94,148.75,148.89,5517.0,137.3154,137.4076,137.2323,137.3615,5517.0
2019-08-16 13:30:00,148.92,149.11,148.87,149.05,12609.0,137.3892,137.5645,137.343,137.5091,12609.0
2019-08-16 13:35:00,149.04,149.04,148.94,148.99,4389.0,137.4999,137.4999,137.4076,137.4537,4389.0
2019-08-16 13:40:00,149.0,149.16,148.98,148.99,6935.0,137.463,137.6106,137.4445,137.4537,6935.0
2019-08-16 13:45:00,148.96,149.09,148.93,148.93,9139.0,137.4261,137.546,137.3984,137.3984,9139.0
2019-08-16 13:50:00,148.89,149.01,148.78,149.01,9453.0,137.3615,137.4722,137.26,137.4722,9453.0
2019-08-16 13:55:00,148.99,148.99,148.85,148.85,7543.0,137.4537,137.4537,137.3246,137.3246,7543.0
2019-08-16 14:00:00,148.84,148.86,148.74,148.84,10593.0,137.3154,137.3338,137.2231,137.3154,10593.0
2019-08-16 14:05:00,148.85,148.86,148.7,148.81,6995.0,137.3246,137.3338,137.1862,137.2877,6995.0
2019-08-16 14:10:00,148.8,149.23,148.8,149.21,9922.0,137.2785,137.6752,137.2785,137.6567,9922.0
2019-08-16 14:15:00,149.24,149.49,149.23,149.36,17658.0,137.6844,137.915,137.6752,137.7951,17658.0
2019-08-16 14:20:00,149.37,149.49,149.34,149.39,12215.0,137.8043,137.915,137.7766,137.8228,12215.0
2019-08-16 14:25:00,149.37,149.47,149.23,149.23,12970.0,137.8043,137.8966,137.6752,137.6752,12970.0
2019-08-16 14:30:00,149.27,149.31,149.05,149.05,13129.0,137.7121,137.749,137.5091,137.5091,13129.0
2019-08-16 14:35:00,149.0,149.14,148.97,149.05,13652.0,137.463,137.5921,137.4353,137.5091,13652.0
2019-08-16 14:40:00,149.06,149.18,149.0,149.13,13385.0,137.5183,137.629,137.463,137.5829,13385.0
2019-08-16 14:45:00,149.1,149.11,148.85,148.89,23957.0,137.5552,137.5645,137.3246,137.3615,23957.0
2019-08-16 14:50:00,148.86,149.06,148.85,149.06,6791.0,137.3338,137.5183,137.3246,137.5183,6791.0
2019-08-16 14:55:00,149.09,149.4,149.09,149.37,18008.0,137.546,137.832,137.546,137.8043,18008.0
2019-08-16 15:00:00,149.33,149.36,149.26,149.31,10187.0,137.7674,137.7951,137.7028,137.749,10187.0
2019-08-16 15:05:00,149.3,149.35,149.27,149.31,12333.0,137.7397,137.7859,137.7121,137.749,12333.0
2019-08-16 15:10:00,149.28,149.36,149.25,149.32,14757.0,137.7213,137.7951,137.6936,137.7582,14757.0
2019-08-16 15:15:00,149.32,149.78,149.28,149.75,23943.0,137.7582,138.1826,137.7213,138.1549,23943.0
2019-08-16 15:20:00,149.71,149.78,149.58,149.73,22223.0,138.118,138.1826,137.9981,138.1364,22223.0
2019-08-16 15:25:00,149.77,149.98,149.77,149.83,24457.0,138.1733,138.3671,138.1733,138.2287,24457.0
2019-08-16 15:30:00,149.83,149.91,149.26,149.3,36674.0,138.2287,138.3025,137.7028,137.7397,36674.0
2019-08-16 15:35:00,149.32,149.5,149.29,149.5,26972.0,137.7582,137.9243,137.7305,137.9243,26972.0
2019-08-16 15:40:00,149.49,150.0,149.49,149.94,43331.0,137.915,138.3855,137.915,138.3302,43331.0
2019-08-16 15:45:00,149.94,149.98,149.8,149.83,51437.0,138.3302,138.3671,138.201,138.2287,51437.0
2019-08-16 15:50:00,149.86,150.02,149.52,149.8,80656.0,138.2564,138.404,137.9427,138.201,80656.0
2019-08-16 15:55:00,149.77,149.87,149.12,149.2,146093.0,138.1733,138.2656,137.5737,137.6475,146093.0
2019-08-19 09:30:00,150.19,151.49,150.19,151.11,49949.0,138.5608,139.7602,138.5608,139.4096,49949.0
2019-08-19 09:35:00,151.11,151.48,150.43,150.43,28422.0,139.4096,139.7509,138.7822,138.7822,28422.0
2019-08-19 09:40:00,150.44,150.87,149.82,149.93,20072.0,138.7915,139.1882,138.2195,138.321,20072.0
2019-08-19 09:45:00,150.0,150.43,149.75,149.75,28035.0,138.3855,138.7822,138.1549,138.1549,28035.0
2019-08-19 09:50:00,149.74,150.19,149.36,150.12,20223.0,138.1457,138.5608,137.7951,138.4962,20223.0
2019-08-19 09:55:00,150.16,150.44,149.96,150.44,14143.0,138.5332,138.7915,138.3486,138.7915,14143.0
2019-08-19 10:00:00,150.4,150.71,150.28,150.71,11957.0,138.7546,139.0406,138.6439,139.0406,11957.0
2019-08-19 10:05:00,150.62,150.86,150.4,150.6,15209.0,138.9575,139.179,138.7546,138.9391,15209.0
2019-08-19 10:10:00,150.63,150.65,150.31,150.53,25724.0,138.9668,138.9852,138.6715,138.8745,25724.0
2019-08-19 10:15:00,150.49,150.92,150.37,150.92,22296.0,138.8376,139.2343,138.7269,139.2343,22296.0
2019-08-19 10:20:00,150.98,151.23,150.94,151.14,12913.0,139.2897,139.5203,139.2528,139.4373,12913.0
2019-08-19 10:25:00,151.06,151.41,151.04,151.3,17859.0,139.3635,139.6864,139.345,139.5849,17859.0
2019-08-19 10:30:00,151.3,151.49,151.26,151.42,14752.0,139.5849,139.7602,139.548,139.6956,14752.0
2019-08-19 10:35:00,151.38,151.67,151.38,151.67,17062.0,139.6587,139.9262,139.6587,139.9262,17062.0
2019-08-19 10:40:00,151.67,151.74,151.51,151.65,15893.0,139.9262,139.9908,139.7786,139.9078,15893.0
2019-08-19 10:45:00,151.67,151.76,151.52,151.76,23268.0,139.9262,140.0093,139.7878,140.0093,23268.0
2019-08-19 10:50:00,151.7,151.89,151.62,151.77,20708.0,139.9539,140.1292,139.8801,140.0185,20708.0
2019-08-19 10:55:00,151.75,151.76,151.59,151.68,15567.0,140.0,140.0093,139.8524,139.9355,15567.0
2019-08-19 11:00:00,151.72,152.19,151.71,152.14,19307.0,139.9724,140.406,139.9631,140.3598,19307.0
2019-08-19 11:05:00,152.15,152.38,152.14,152.25,32561.0,140.3691,140.5813,140.3598,140.4613,32561.0
2019-08-19 11:10:00,152.3,152.34,152.19,152.33,8917.0,140.5075,140.5444,140.406,140.5351,8917.0
2019-08-19 11:15:00,152.3,152.64,152.24,152.47,17342.0,140.5075,140.8211,140.4521,140.6643,17342.0
2019-08-19 11:20:00,152.48,152.5,152.22,152.26,23050.0,140.6735,140.692,140.4336,140.4705,23050.0
2019-08-19 11:25:00,152.27,152.54,152.27,152.39,14389.0,140.4798,140.7289,140.4798,140.5905,14389.0
2019-08-19 11:30:00,152.38,152.51,152.35,152.46,9017.0,140.5813,140.7012,140.5536,140.6551,9017.0
2019-08-19 11:35:00,152.45,152.56,152.44,152.53,9090.0,140.6458,140.7473,140.6366,140.7196,9090.0
2019-08-19 11:40:00,152.51,152.53,152.41,152.46,15626.0,140.7012,140.7196,140.6089,140.6551,15626.0
2019-08-19 11:45:00,152.5,152.5,152.38,152.43,8339.0,140.692,140.692,140.5813,140.6274,8339.0
2019-08-19 11:50:00,152.48,152.57,152.31,152.31,14707.0,140.6735,140.7565,140.5167,140.5167,14707.0
2019-08-19 11:55:00,152.33,152.41,152.29,152.38,11044.0,140.5351,140.6089,140.4982,140.5813,11044.0
2019-08-19 12:00:00,152.35,152.35,152.23,152.24,10963.0,140.5536,140.5536,140.4429,140.4521,10963.0
2019-08-19 12:05:00,152.22,152.39,152.18,152.28,9621.0,140.4336,140.5905,140.3967,140.489,9621.0
2019-08-19 12:10:00,152.28,152.28,152.01,152.09,9592.0,140.489,140.489,140.2399,140.3137,9592.0
2019-08-19 12:15:00,152.12,152.15,152.04,152.09,8042.0,140.3414,140.3691,140.2676,140.3137,8042.0
2019-08-19 12:20:00,152.09,152.11,151.93,151.99,8045.0,140.3137,140.3322,140.1661,140.2215,8045.0
2019-08-19 12:25:00,151.99,152.06,151.94,152.05,8228.0,140.2215,140.286,140.1753,140.2768,8228.0
2019-08-19 12:30:00,152.02,152.02,151.78,151.78,30191.0,140.2491,140.2491,140.0277,140.0277,30191.0
2019-08-19 12:35:00,151.77,151.79,151.63,151.68,18825.0,140.0185,140.0369,139.8893,139.9355,18825.0
2019-08-19 12:40:00,151.69,151.71,151.64,151.69,7202.0,139.9447,139.9631,139.8986,139.9447,7202.0
2019-08-19 12:45:00,151.67,152.15,151.67,152.15,31743.0,139.9262,140.3691,139.9262,140.3691,31743.0
2019-08-19 12:50:00,152.13,152.15,152.02,152.07,4223.0,140.3506,140.3691,140.2491,140.2953,4223.0
2019-08-19 12:55:00,152.06,152.27,152.06,152.19,9754.0,140.286,140.4798,140.286,140.406,9754.0
2019-08-19 13:00:00,152.19,152.37,152.16,152.36,8315.0,140.406,140.572,140.3783,140.5628,8315.0
2019-08-19 13:05:00,152.35,152.41,152.26,152.37,8037.0,140.5536,140.6089,140.4705,140.572,8037.0
2019-08-19 13:10:00,152.38,152.46,152.38,152.45,5705.0,140.5813,140.6551,140.5813,140.6458,5705.0
2019-08-19 13:15:00,152.44,152.52,152.41,152.45,9677.0,140.6366,140.7104,140.6089,140.6458,9677.0
2019-08-19 13:20:00,152.47,152.67,152.43,152.44,9705.0,140.6643,140.8488,140.6274,140.6366,9705.0
2019-08-19 13:25:00,152.43,152.47,152.29,152.32,7184.0,140.6274,140.6643,140.4982,140.5259,7184.0
2019-08-19 13:30:00,152.28,152.29,152.2,152.24,4851.0,140.489,140.4982,140.4152,140.4521,4851.0
2019-08-19 13:35:00,152.22,152.51,152.21,152.48,9571.0,140.4336,140.7012,140.4244,140.6735,9571.0
2019-08-19 13:40:00,152.5,152.62,152.49,152.52,10038.0,140.692,140.8027,140.6827,140.7104,10038.0
2019-08-19 13:45:00,152.53,152.62,152.51,152.54,9013.0,140.7196,140.8027,140.7012,140.7289,9013.0
2019-08-19 13:50:00,152.52,152.57,152.44,152.53,8036.0,140.7104,140.7565,140.6366,140.7196,8036.0
2019-08-19 13:55:00,152.54,152.55,152.44,152.51,8262.0,140.7289,140.7381,140.6366,140.7012,8262.0
2019-08-19 14:00:00,152.5,152.56,152.45,152.55,8765.0,140.692,140.7473,140.6458,140.7381,8765.0
2019-08-19 14:05:00,152.54,152.56,152.49,152.52,7781.0,140.7289,140.7473,140.6827,140.7104,7781.0
2019-08-19 14:10:00,152.55,152.58,152.49,152.53,10204.0,140.7381,140.7658,140.6827,140.7196,10204.0
2019-08-19 14:15:00,152.53,152.57,152.46,152.49,8877.0,140.7196,140.7565,140.6551,140.6827,8877.0
2019-08-19 14:20:00,152.46,152.51,152.33,152.43,10666.0,140.6551,140.7012,140.5351,140.6274,10666.0
2019-08-19 14:25:00,152.4,152.58,152.4,152.56,12312.0,140.5997,140.7658,140.5997,140.7473,12312.0
2019-08-19 14:30:00,152.58,152.61,152.51,152.59,9478.0,140.7658,140.7934,140.7012,140.775,9478.0
2019-08-19 14:35:00,152.56,152.83,152.54,152.82,15953.0,140.7473,140.9964,140.7289,140.9872,15953.0
2019-08-19 14:40:00,152.82,153.04,152.82,152.94,12915.0,140.9872,141.1902,140.9872,141.0979,12915.0
2019-08-19 14:45:00,152.96,152.96,152.71,152.83,29681.0,141.1163,141.1163,140.8857,140.9964,29681.0
2019-08-19 14:50:00,152.87,153.25,152.84,153.09,19177.0,141.0333,141.3839,141.0056,141.2363,19177.0
2019-08-19 14:55:00,153.06,153.08,152.75,152.84,22533.0,141.2086,141.2271,140.9226,141.0056,22533.0
2019-08-19 15:00:00,152.87,152.9,152.77,152.88,9665.0,141.0333,141.061,140.9411,141.0425,9665.0
2019-08-19 15:05:00,152.86,152.91,152.77,152.9,10482.0,141.0241,141.0702,140.9411,141.061,10482.0
2019-08-19 15:10:00,152.92,152.95,152.82,152.93,8858.0,141.0794,141.1071,140.9872,141.0887,8858.0
2019-08-19 15:15:00,152.93,152.93,152.69,152.7,15667.0,141.0887,141.0887,140.8673,140.8765,15667.0
2019-08-19 15:20:00,152.71,152.77,152.66,152.71,17636.0,140.8857,140.9411,140.8396,140.8857,17636.0
2019-08-19 15:25:00,152.72,152.75,152.56,152.58,20329.0,140.8949,140.9226,140.7473,140.7658,20329.0
2019-08-19 15:30:00,152.58,152.63,152.49,152.57,22872.0,140.7658,140.8119,140.6827,140.7565,22872.0
2019-08-19 15:35:00,152.56,152.72,152.4,152.63,33822.0,140.7473,140.8949,140.5997,140.8119,33822.0
2019-08-19 15:40:00,152.61,152.62,152.52,152.57,48196.0,140.7934,140.8027,140.7104,140.7565,48196.0
2019-08-19 15:45:00,152.54,152.58,152.45,152.47,38377.0,140.7289,140.7658,140.6458,140.6643,38377.0
2019-08-19 15:50:00,152.46,152.5,152.4,152.45,66871.0,140.6551,140.692,140.5997,140.6458,66871.0
2019-08-19 15:55:00,152.47,152.57,152.29,152.33,132284.0,140.6643,140.7565,140.4982,140.5351,132284.0
2019-08-20 09:30:00,152.05,152.53,151.35,151.6,35436.0,140.2768,140.7196,139.631,139.8617,35436.0
2019-08-20 09:35:00,151.8,152.11,151.58,151.9,25663.0,140.0462,140.3322,139.8432,140.1384,25663.0
2019-08-20 09:40:00,151.77,152.15,151.52,152.15,17639.0,140.0185,140.3691,139.7878,140.3691,17639.0
2019-08-20 09:45:00,152.25,152.25,151.68,151.69,21578.0,140.4613,140.4613,139.9355,139.9447,21578.0
2019-08-20 09:50:00,151.65,151.71,151.11,151.53,19001.0,139.9078,139.9631,139.4096,139.7971,19001.0
2019-08-20 09:55:00,151.54,151.73,151.36,151.36,12912.0,139.8063,139.9816,139.6402,139.6402,12912.0
2019-08-20 10:00:00,151.38,151.61,151.26,151.61,11294.0,139.6587,139.8709,139.548,139.8709,11294.0
2019-08-20 10:05:00,151.58,151.75,151.34,151.41,20300.0,139.8432,140.0,139.6218,139.6864,20300.0
2019-08-20 10:10:00,151.42,151.47,151.27,151.41,14624.0,139.6956,139.7417,139.5572,139.6864,14624.0
2019-08-20 10:15:00,151.45,151.55,151.24,151.38,11589.0,139.7233,139.8155,139.5295,139.6587,11589.0
2019-08-20 10:20:00,151.44,151.44,151.24,151.26,6666.0,139.714,139.714,139.5295,139.548,6666.0
2019-08-20 10:25:00,151.31,151.74,151.28,151.67,8135.0,139.5941,139.9908,139.5664,139.9262,8135.0
2019-08-20 10:30:00,151.71,151.71,151.51,151.56,8413.0,139.9631,139.9631,139.7786,139.8248,8413.0
2019-08-20 10:35:00,151.5,151.75,151.49,151.63,11169.0,139.7694,140.0,139.7602,139.8893,11169.0
2019-08-20 10:40:00,151.63,151.97,151.6,151.9,10630.0,139.8893,140.203,139.8617,140.1384,10630.0
2019-08-20 10:45:00,151.9,151.9,151.58,151.8,22369.0,140.1384,140.1384,139.8432,140.0462,22369.0
2019-08-20 10:50:00,151.8,151.8,151.45,151.59,12174.0,140.0462,140.0462,139.7233,139.8524,12174.0
2019-08-20 10:55:00,151.58,151.83,151.53,151.57,13294.0,139.8432,140.0738,139.7971,139.834,13294.0
2019-08-20 11:00:00,151.56,151.8,151.41,151.79,13928.0,139.8248,140.0462,139.6864,140.0369,13928.0
2019-08-20 11:05:00,151.82,152.18,151.7,152.18,10070.0,140.0646,140.3967,139.9539,140.3967,10070.0
2019-08-20 11:10:00,152.19,152.33,152.12,152.12,16973.0,140.406,140.5351,140.3414,140.3414,16973.0
2019-08-20 11:15:00,152.11,152.17,152.01,152.09,7792.0,140.3322,140.3875,140.2399,140.3137,7792.0
2019-08-20 11:20:00,152.12,152.16,151.8,151.81,7167.0,140.3414,140.3783,140.0462,140.0554,7167.0
2019-08-20 11:25:00,151.85,151.95,151.74,151.95,6439.0,140.0923,140.1846,139.9908,140.1846,6439.0
2019-08-20 11:30:00,151.96,152.08,151.79,152.08,7852.0,140.1938,140.3045,140.0369,140.3045,7852.0
2019-08-20 11:35:00,152.11,152.14,151.74,151.74,8461.0,140.3322,140.3598,139.9908,139.9908,8461.0
2019-08-20 11:40:00,151.72,151.79,151.48,151.51,12778.0,139.9724,140.0369,139.7509,139.7786,12778.0
2019-08-20 11:45:00,151.53,151.87,151.53,151.86,8137.0,139.7971,140.1107,139.7971,140.1015,8137.0
2019-08-20 11:50:00,151.85,151.99,151.8,151.94,5855.0,140.0923,140.2215,140.0462,140.1753,5855.0
2019-08-20 11:55:00,151.92,151.92,151.75,151.86,4177.0,140.1569,140.1569,140.0,140.1015,4177.0
2019-08-20 12:00:00,151.89,151.97,151.83,151.89,7620.0,140.1292,140.203,140.0738,140.1292,7620.0
2019-08-20 12:05:00,151.91,152.02,151.87,151.94,3189.0,140.1476,140.2491,140.1107,140.1753,3189.0
2019-08-20 12:10:00,151.91,152.08,151.91,152.08,1925.0,140.1476,140.3045,140.1476,140.3045,1925.0
2019-08-20 12:15:00,152.05,152.08,151.96,152.08,8886.0,140.2768,140.3045,140.1938,140.3045,8886.0
2019-08-20 12:20:00,152.1,152.13,151.71,151.92,22680.0,140.3229,140.3506,139.9631,140.1569,22680.0
2019-08-20 12:25:00,151.87,151.87,151.75,151.75,5609.0,140.1107,140.1107,140.0,140.0,5609.0
2019-08-20 12:30:00,151.75,151.86,151.65,151.66,7155.0,140.0,140.1015,139.9078,139.917,7155.0
2019-08-20 12:35:00,151.64,151.73,151.55,151.68,42895.0,139.8986,139.9816,139.8155,139.9355,42895.0
2019-08-20 12:40:00,151.64,151.85,151.64,151.8,6581.0,139.8986,140.0923,139.8986,140.0462,6581.0
2019-08-20 12:45:00,151.83,151.9,151.78,151.83,15486.0,140.0738,140.1384,140.0277,140.0738,15486.0
2019-08-20 12:50:00,151.86,152.08,151.86,152.0,19783.0,140.1015,140.3045,140.1015,140.2307,19783.0
2019-08-20 12:55:00,152.02,152.16,152.02,152.12,2176.0,140.2491,140.3783,140.2491,140.3414,2176.0
2019-08-20 13:00:00,152.11,152.2,152.03,152.08,9690.0,140.3322,140.4152,140.2584,140.3045,9690.0
2019-08-20 13:05:00,152.09,152.18,152.07,152.15,5799.0,140.3137,140.3967,140.2953,140.3691,5799.0
2019-08-20 13:10:00,152.18,152.23,152.14,152.18,5400.0,140.3967,140.4429,140.3598,140.3967,5400.0
2019-08-20 13:15:00,152.15,152.15,151.91,151.94,4911.0,140.3691,140.3691,140.1476,140.1753,4911.0
2019-08-20 13:20:00,151.91,152.0,151.91,151.95,12139.0,140.1476,140.2307,140.1476,140.1846,12139.0
2019-08-20 13:25:00,151.94,152.08,151.94,152.07,7322.0,140.1753,140.3045,140.1753,140.2953,7322.0
2019-08-20 13:30:00,152.13,152.2,151.89,151.9,9883.0,140.3506,140.4152,140.1292,140.1384,9883.0
2019-08-20 13:35:00,151.92,152.02,151.76,151.99,15135.0,140.1569,140.2491,140.0093,140.2215,15135.0
2019-08-20 13:40:00,151.96,152.21,151.91,151.97,10008.0,140.1938,140.4244,140.1476,140.203,10008.0
2019-08-20 13:45:00,152.01,152.06,151.96,151.99,4006.0,140.2399,140.286,140.1938,140.2215,4006.0
2019-08-20 13:50:00,151.97,152.15,151.95,152.12,7829.0,140.203,140.3691,140.1846,140.3414,7829.0
2019-08-20 13:55:00,152.1,152.12,151.96,152.11,13115.0,140.3229,140.3414,140.1938,140.3322,13115.0
2019-08-20 14:00:00,152.08,152.08,151.95,152.03,9170.0,140.3045,140.3045,140.1846,140.2584,9170.0
2019-08-20 14:05:00,152.06,152.11,151.92,151.94,8865.0,140.286,140.3322,140.1569,140.1753,8865.0
2019-08-20 14:10:00,151.96,152.07,151.92,151.92,11949.0,140.1938,140.2953,140.1569,140.1569,11949.0
2019-08-20 14:15:00,151.95,151.99,151.77,151.77,15968.0,140.1846,140.2215,140.0185,140.0185,15968.0
2019-08-20 14:20:00,151.77,151.83,151.59,151.75,16029.0,140.0185,140.0738,139.8524,140.0,16029.0
2019-08-20 14:25:00,151.69,151.76,151.63,151.64,15334.0,139.9447,140.0093,139.8893,139.8986,15334.0
2019-08-20 14:30:00,151.64,151.92,151.62,151.86,7769.0,139.8986,140.1569,139.8801,140.1015,7769.0
2019-08-20 14:35:00,151.86,151.9,151.8,151.85,5405.0,140.1015,140.1384,140.0462,140.0923,5405.0
2019-08-20 14:40:00,151.87,151.87,151.7,151.78,5630.0,140.1107,140.1107,139.9539,140.0277,5630.0
2019-08-20 14:45:00,151.78,152.0,151.77,151.96,4252.0,140.0277,140.2307,140.0185,140.1938,4252.0
2019-08-20 14:50:00,151.94,151.97,151.83,151.9,4177.0,140.1753,140.203,140.0738,140.1384,4177.0
2019-08-20 14:55:00,151.92,152.11,151.92,152.11,8063.0,140.1569,140.3322,140.1569,140.3322,8063.0
2019-08-20 15:00:00,152.06,152.24,151.92,152.17,25485.0,140.286,140.4521,140.1569,140.3875,25485.0
2019-08-20 15:05:00,152.19,152.24,152.09,152.09,6944.0,140.406,140.4521,140.3137,140.3137,6944.0
2019-08-20 15:10:00,152.08,152.27,152.08,152.21,8779.0,140.3045,140.4798,140.3045,140.4244,8779.0
2019-08-20 15:15:00,152.24,152.24,152.03,152.05,13651.0,140.4521,140.4521,140.2584,140.2768,13651.0
2019-08-20 15:20:00,152.08,152.11,152.03,152.09,7947.0,140.3045,140.3322,140.2584,140.3137,7947.0
2019-08-20 15:25:00,152.09,152.42,152.05,152.42,16211.0,140.3137,140.6182,140.2768,140.6182,16211.0
2019-08-20 15:30:00,152.4,152.4,152.26,152.29,13262.0,140.5997,140.5997,140.4705,140.4982,13262.0
2019-08-20 15:35:00,152.28,152.32,152.21,152.31,21164.0,140.489,140.5259,140.4244,140.5167,21164.0
2019-08-20 15:40:00,152.3,152.53,152.3,152.52,28266.0,140.5075,140.7196,140.5075,140.7104,28266.0
2019-08-20 15:45:00,152.52,152.59,152.45,152.53,19227.0,140.7104,140.775,140.6458,140.7196,19227.0
2019-08-20 15:50:00,152.53,152.57,152.34,152.4,56897.0,140.7196,140.7565,140.5444,140.5997,56897.0
2019-08-20 15:55:00,152.36,152.4,152.04,152.13,96326.0,140.5628,140.5997,140.2676,140.3506,96326.0
2019-08-21 09:30:00,154.35,155.25,154.1,154.1,36236.0,142.3987,143.229,142.1681,142.1681,36236.0
2019-08-21 09:35:00,154.12,154.23,153.61,153.81,25278.0,142.1865,142.288,141.716,141.9005,25278.0
2019-08-21 09:40:00,153.86,154.55,153.82,154.52,19961.0,141.9467,142.5832,141.9098,142.5556,19961.0
2019-08-21 09:45:00,154.55,154.95,154.53,154.94,12031.0,142.5832,142.9523,142.5648,142.943,12031.0
2019-08-21 09:50:00,154.89,154.95,154.47,154.48,21340.0,142.8969,142.9523,142.5094,142.5187,21340.0
2019-08-21 09:55:00,154.5,154.61,154.36,154.39,10759.0,142.5371,142.6386,142.4079,142.4356,10759.0
2019-08-21 10:00:00,154.38,154.51,154.19,154.27,18076.0,142.4264,142.5463,142.2511,142.3249,18076.0
2019-08-21 10:05:00,154.29,154.49,154.17,154.41,13254.0,142.3434,142.5279,142.2327,142.4541,13254.0
2019-08-21 10:10:00,154.43,154.49,154.23,154.33,12904.0,142.4725,142.5279,142.288,142.3803,12904.0
2019-08-21 10:15:00,154.32,154.51,154.3,154.47,8565.0,142.371,142.5463,142.3526,142.5094,8565.0
2019-08-21 10:20:00,154.49,154.49,154.21,154.21,9842.0,142.5279,142.5279,142.2696,142.2696,9842.0
2019-08-21 10:25:00,154.24,154.4,154.24,154.26,6387.0,142.2972,142.4448,142.2972,142.3157,6387.0
2019-08-21 10:30:00,154.24,154.28,154.14,154.16,9883.0,142.2972,142.3341,142.205,142.2234,9883.0
2019-08-21 10:35:00,154.17,154.29,154.06,154.21,18393.0,142.2327,142.3434,142.1312,142.2696,18393.0
2019-08-21 10:40:00,154.15,154.29,154.15,154.18,11298.0,142.2142,142.3434,142.2142,142.2419,11298.0
2019-08-21 10:45:00,154.14,154.3,154.11,154.29,10038.0,142.205,142.3526,142.1773,142.3434,10038.0
2019-08-21 10:50:00,154.31,154.42,154.27,154.28,12199.0,142.3618,142.4633,142.3249,142.3341,12199.0
2019-08-21 10:55:00,154.31,154.57,154.29,154.4,38611.0,142.3618,142.6017,142.3434,142.4448,38611.0
2019-08-21 11:00:00,154.43,154.46,154.3,154.41,15010.0,142.4725,142.5002,142.3526,142.4541,15010.0
2019-08-21 11:05:00,154.39,154.51,154.35,154.45,7530.0,142.4356,142.5463,142.3987,142.491,7530.0
2019-08-21 11:10:00,154.44,154.44,154.27,154.29,6077.0,142.4818,142.4818,142.3249,142.3434,6077.0
2019-08-21 11:15:00,154.31,154.33,154.25,154.26,3722.0,142.3618,142.3803,142.3065,142.3157,3722.0
2019-08-21 11:20:00,154.27,154.33,154.19,154.3,9365.0,142.3249,142.3803,142.2511,142.3526,9365.0
2019-08-21 11:25:00,154.28,154.42,154.27,154.36,5089.0,142.3341,142.4633,142.3249,142.4079,5089.0
2019-08-21 11:30:00,154.32,154.49,154.31,154.49,3317.0,142.371,142.5279,142.3618,142.5279,3317.0
2019-08-21 11:35:00,154.46,154.54,154.42,154.46,6173.0,142.5002,142.574,142.4633,142.5002,6173.0
2019-08-21 11:40:00,154.43,154.79,154.43,154.56,16900.0,142.4725,142.8047,142.4725,142.5925,16900.0
2019-08-21 11:45:00,154.55,154.78,154.53,154.59,7402.0,142.5832,142.7954,142.5648,142.6201,7402.0
2019-08-21 11:50:00,154.59,154.59,154.48,154.54,5210.0,142.6201,142.6201,142.5187,142.574,5210.0
2019-08-21 11:55:00,154.59,154.68,154.49,154.6,9265.0,142.6201,142.7032,142.5279,142.6294,9265.0
2019-08-21 12:00:00,154.64,154.65,154.47,154.51,4878.0,142.6663,142.6755,142.5094,142.5463,4878.0
2019-08-21 12:05:00,154.48,154.53,154.32,154.34,6825.0,142.5187,142.5648,142.371,142.3895,6825.0
2019-08-21 12:10:00,154.34,154.36,154.2,154.3,7194.0,142.3895,142.4079,142.2603,142.3526,7194.0
2019-08-21 12:15:00,154.35,154.4,154.27,154.3,4468.0,142.3987,142.4448,142.3249,142.3526,4468.0
2019-08-21 12:20:00,154.31,154.39,154.26,154.26,6093.0,142.3618,142.4356,142.3157,142.3157,6093.0
2019-08-21 12:25:00,154.27,154.31,154.22,154.24,9600.0,142.3249,142.3618,142.2788,142.2972,9600.0
2019-08-21 12:30:00,154.25,154.31,154.23,154.28,5833.0,142.3065,142.3618,142.288,142.3341,5833.0
2019-08-21 12:35:00,154.26,154.32,154.23,154.27,6349.0,142.3157,142.371,142.288,142.3249,6349.0
2019-08-21 12:40:00,154.29,154.33,154.23,154.32,8427.0,142.3434,142.3803,142.288,142.371,8427.0
2019-08-21 12:45:00,154.29,154.35,154.27,154.33,6190.0,142.3434,142.3987,142.3249,142.3803,6190.0
2019-08-21 12:50:00,154.37,154.44,154.36,154.41,5906.0,142.4172,142.4818,142.4079,142.4541,5906.0
2019-08-21 12:55:00,154.4,154.47,154.4,154.42,3662.0,142.4448,142.5094,142.4448,142.4633,3662.0
2019-08-21 13:00:00,154.45,154.46,154.4,154.43,2800.0,142.491,142.5002,142.4448,142.4725,2800.0
2019-08-21 13:05:00,154.46,154.48,154.4,154.42,3092.0,142.5002,142.5187,142.4448,142.4633,3092.0
2019-08-21 13:10:00,154.42,154.43,154.35,154.41,10293.0,142.4633,142.4725,142.3987,142.4541,10293.0
2019-08-21 13:15:00,154.39,154.44,154.36,154.43,3842.0,142.4356,142.4818,142.4079,142.4725,3842.0
2019-08-21 13:20:00,154.46,154.46,154.41,154.41,2733.0,142.5002,142.5002,142.4541,142.4541,2733.0
2019-08-21 13:25:00,154.44,154.44,154.34,154.39,6635.0,142.4818,142.4818,142.3895,142.4356,6635.0
2019-08-21 13:30:00,154.39,154.39,154.33,154.36,5252.0,142.4356,142.4356,142.3803,142.4079,5252.0
2019-08-21 13:35:00,154.39,154.4,154.33,154.36,5457.0,142.4356,142.4448,142.3803,142.4079,5457.0
2019-08-21 13:40:00,154.37,154.4,154.27,154.3,13221.0,142.4172,142.4448,142.3249,142.3526,13221.0
2019-08-21 13:45:00,154.32,154.43,154.26,154.43,9768.0,142.371,142.4725,142.3157,142.4725,9768.0
2019-08-21 13:50:00,154.49,154.71,154.4,154.4,33237.0,142.5279,142.7308,142.4448,142.4448,33237.0
2019-08-21 13:55:00,154.4,154.62,154.4,154.55,6239.0,142.4448,142.6478,142.4448,142.5832,6239.0
2019-08-21 14:00:00,154.5,154.85,154.34,154.83,36328.0,142.5371,142.86,142.3895,142.8416,36328.0
2019-08-21 14:05:00,154.84,154.95,154.8,154.8,8865.0,142.8508,142.9523,142.8139,142.8139,8865.0
2019-08-21 14:10:00,154.83,154.88,154.63,154.75,27635.0,142.8416,142.8877,142.657,142.7677,27635.0
2019-08-21 14:15:00,154.77,154.94,154.72,154.87,6186.0,142.7862,142.943,142.7401,142.8785,6186.0
2019-08-21 14:20:00,154.85,154.9,154.79,154.8,7553.0,142.86,142.9061,142.8047,142.8139,7553.0
2019-08-21 14:25:00,154.83,154.84,154.72,154.76,8800.0,142.8416,142.8508,142.7401,142.777,8800.0
2019-08-21 14:30:00,154.73,154.77,154.59,154.59,10154.0,142.7493,142.7862,142.6201,142.6201,10154.0
2019-08-21 14:35:00,154.61,154.65,154.46,154.59,17964.0,142.6386,142.6755,142.5002,142.6201,17964.0
2019-08-21 14:40:00,154.59,155.03,154.59,155.01,33597.0,142.6201,143.0261,142.6201,143.0076,33597.0
2019-08-21 14:45:00,155.01,155.01,154.67,154.78,22411.0,143.0076,143.0076,142.6939,142.7954,22411.0
2019-08-21 14:50:00,154.75,154.75,154.65,154.7,4223.0,142.7677,142.7677,142.6755,142.7216,4223.0
2019-08-21 14:55:00,154.73,154.78,154.64,154.67,5306.0,142.7493,142.7954,142.6663,142.6939,5306.0
2019-08-21 15:00:00,154.64,154.73,154.62,154.66,11329.0,142.6663,142.7493,142.6478,142.6847,11329.0
2019-08-21 15:05:00,154.67,154.78,154.59,154.75,11382.0,142.6939,142.7954,142.6201,142.7677,11382.0
2019-08-21 15:10:00,154.78,154.87,154.74,154.86,8943.0,142.7954,142.8785,142.7585,142.8692,8943.0
2019-08-21 15:15:00,154.81,154.93,154.75,154.9,13366.0,142.8231,142.9338,142.7677,142.9061,13366.0
2019-08-21 15:20:00,154.92,154.93,154.79,154.9,16159.0,142.9246,142.9338,142.8047,142.9061,16159.0
2019-08-21 15:25:00,154.92,155.04,154.91,155.0,13031.0,142.9246,143.0353,142.9154,142.9984,13031.0
2019-08-21 15:30:00,155.02,155.23,155.0,155.14,14146.0,143.0168,143.2106,142.9984,143.1276,14146.0
2019-08-21 15:35:00,155.13,155.22,155.1,155.15,18618.0,143.1183,143.2014,143.0906,143.1368,18618.0
2019-08-21 15:40:00,155.17,155.2,155.04,155.14,21048.0,143.1552,143.1829,143.0353,143.1276,21048.0
2019-08-21 15:45:00,155.14,155.19,154.98,155.03,56176.0,143.1276,143.1737,142.9799,143.0261,56176.0
2019-08-21 15:50:00,155.02,155.13,154.96,155.01,56724.0,143.0168,143.1183,142.9615,143.0076,56724.0
2019-08-21 15:55:00,155.01,155.06,154.75,154.9,108659.0,143.0076,143.0537,142.7677,142.9061,108659.0
2019-08-22 09:30:00,155.51,155.87,155.25,155.84,19795.0,143.4689,143.801,143.229,143.7734,19795.0
2019-08-22 09:35:00,155.71,155.87,155.46,155.7,9263.0,143.6534,143.801,143.4228,143.6442,9263.0
2019-08-22 09:40:00,155.75,155.75,155.35,155.35,7006.0,143.6903,143.6903,143.3213,143.3213,7006.0
2019-08-22 09:45:00,155.34,155.34,154.65,154.67,9704.0,143.3121,143.3121,142.6755,142.6939,9704.0
2019-08-22 09:50:00,154.66,155.01,154.47,154.67,12796.0,142.6847,143.0076,142.5094,142.6939,12796.0
2019-08-22 09:55:00,154.58,154.61,154.15,154.39,8773.0,142.6109,142.6386,142.2142,142.4356,8773.0
2019-08-22 10:00:00,154.29,154.55,154.18,154.31,37322.0,142.3434,142.5832,142.2419,142.3618,37322.0
2019-08-22 10:05:00,154.29,154.39,154.07,154.13,13710.0,142.3434,142.4356,142.1404,142.1958,13710.0
2019-08-22 10:10:00,154.08,154.19,153.83,154.14,10814.0,142.1496,142.2511,141.919,142.205,10814.0
2019-08-22 10:15:00,154.14,154.31,154.06,154.16,8736.0,142.205,142.3618,142.1312,142.2234,8736.0
2019-08-22 10:20:00,154.14,154.29,154.01,154.14,21931.0,142.205,142.3434,142.085,142.205,21931.0
2019-08-22 10:25:00,154.14,154.68,154.13,154.59,44973.0,142.205,142.7032,142.1958,142.6201,44973.0
2019-08-22 10:30:00,154.55,154.61,153.47,153.62,61569.0,142.5832,142.6386,141.5869,141.7252,61569.0
2019-08-22 10:35:00,153.57,153.69,153.09,153.34,20250.0,141.6791,141.7898,141.2363,141.4669,20250.0
2019-08-22 10:40:00,153.31,153.32,153.06,153.14,27069.0,141.4392,141.4485,141.2086,141.2824,27069.0
2019-08-22 10:45:00,153.16,153.72,153.05,153.69,14616.0,141.3009,141.8175,141.1994,141.7898,14616.0
2019-08-22 10:50:00,153.69,153.72,153.27,153.28,13309.0,141.7898,141.8175,141.4023,141.4116,13309.0
2019-08-22 10:55:00,153.35,153.47,153.22,153.28,10990.0,141.4762,141.5869,141.3562,141.4116,10990.0
2019-08-22 11:00:00,153.29,153.98,153.29,153.83,13592.0,141.4208,142.0574,141.4208,141.919,13592.0
2019-08-22 11:05:00,153.79,154.36,153.79,154.27,11646.0,141.8821,142.4079,141.8821,142.3249,11646.0
2019-08-22 11:10:00,154.22,154.76,154.02,154.67,52507.0,142.2788,142.777,142.0943,142.6939,52507.0
2019-08-22 11:15:00,154.72,154.84,154.54,154.69,15100.0,142.7401,142.8508,142.574,142.7124,15100.0
2019-08-22 11:20:00,154.72,154.82,154.6,154.69,15130.0,142.7401,142.8323,142.6294,142.7124,15130.0
2019-08-22 11:25:00,154.69,154.74,154.24,154.37,10788.0,142.7124,142.7585,142.2972,142.4172,10788.0
2019-08-22 11:30:00,154.38,154.61,154.32,154.47,10414.0,142.4264,142.6386,142.371,142.5094,10414.0
2019-08-22 11:35:00,154.58,154.77,154.52,154.75,9402.0,142.6109,142.7862,142.5556,142.7677,9402.0
2019-08-22 11:40:00,154.75,154.94,154.71,154.82,13282.0,142.7677,142.943,142.7308,142.8323,13282.0
2019-08-22 11:45:00,154.8,154.83,154.55,154.68,9435.0,142.8139,142.8416,142.5832,142.7032,9435.0
2019-08-22 11:50:00,154.61,154.63,154.4,154.45,7741.0,142.6386,142.657,142.4448,142.491,7741.0
2019-08-22 11:55:00,154.49,154.55,154.38,154.42,8893.0,142.5279,142.5832,142.4264,142.4633,8893.0
2019-08-22 12:00:00,154.45,155.18,154.42,155.18,16131.0,142.491,143.1645,142.4633,143.1645,16131.0
2019-08-22 12:05:00,155.15,155.43,155.1,155.28,9198.0,143.1368,143.3951,143.0906,143.2567,9198.0
2019-08-22 12:10:00,155.27,155.33,155.12,155.22,11309.0,143.2475,143.3028,143.1091,143.2014,11309.0
2019-08-22 12:15:00,155.23,155.51,155.23,155.45,10899.0,143.2106,143.4689,143.2106,143.4135,10899.0
2019-08-22 12:20:00,155.47,155.56,155.42,155.56,11170.0,143.432,143.515,143.3859,143.515,11170.0
2019-08-22 12:25:00,155.62,155.62,155.45,155.61,9949.0,143.5704,143.5704,143.4135,143.5612,9949.0
2019-08-22 12:30:00,155.59,155.62,155.37,155.48,16126.0,143.5427,143.5704,143.3397,143.4412,16126.0
2019-08-22 12:35:00,155.46,155.47,155.42,155.45,9908.0,143.4228,143.432,143.3859,143.4135,9908.0
2019-08-22 12:40:00,155.42,155.77,155.41,155.77,13708.0,143.3859,143.7088,143.3766,143.7088,13708.0
2019-08-22 12:45:00,155.75,155.86,155.73,155.82,11464.0,143.6903,143.7918,143.6719,143.7549,11464.0
2019-08-22 12:50:00,155.82,155.93,155.76,155.87,14650.0,143.7549,143.8564,143.6995,143.801,14650.0
2019-08-22 12:55:00,155.91,155.91,155.63,155.64,11504.0,143.8379,143.8379,143.5796,143.5888,11504.0
2019-08-22 13:00:00,155.61,155.71,155.61,155.67,7205.0,143.5612,143.6534,143.5612,143.6165,7205.0
2019-08-22 13:05:00,155.67,155.93,155.66,155.81,7434.0,143.6165,143.8564,143.6073,143.7457,7434.0
2019-08-22 13:10:00,155.82,155.84,155.66,155.67,6271.0,143.7549,143.7734,143.6073,143.6165,6271.0
2019-08-22 13:15:00,155.66,155.73,155.64,155.67,8133.0,143.6073,143.6719,143.5888,143.6165,8133.0
2019-08-22 13:20:00,155.67,155.97,155.67,155.96,8273.0,143.6165,143.8933,143.6165,143.8841,8273.0
2019-08-22 13:25:00,155.95,156.0,155.88,156.0,13473.0,143.8748,143.921,143.8103,143.921,13473.0
2019-08-22 13:30:00,155.99,156.19,155.94,156.14,17098.0,143.9117,144.0963,143.8656,144.0501,17098.0
2019-08-22 13:35:00,156.11,156.22,156.05,156.09,11493.0,144.0224,144.1239,143.9671,144.004,11493.0
2019-08-22 13:40:00,156.11,156.15,156.03,156.13,9312.0,144.0224,144.0593,143.9486,144.0409,9312.0
2019-08-22 13:45:00,156.13,156.13,155.96,156.02,8942.0,144.0409,144.0409,143.8841,143.9394,8942.0
2019-08-22 13:50:00,155.97,156.01,155.89,155.95,8828.0,143.8933,143.9302,143.8195,143.8748,8828.0
2019-08-22 13:55:00,155.98,156.05,155.79,155.84,11900.0,143.9025,143.9671,143.7272,143.7734,11900.0
2019-08-22 14:00:00,155.86,156.02,155.86,156.0,12380.0,143.7918,143.9394,143.7918,143.921,12380.0
2019-08-22 14:05:00,155.98,156.0,155.77,155.77,9492.0,143.9025,143.921,143.7088,143.7088,9492.0
2019-08-22 14:10:00,155.79,155.85,155.69,155.74,6055.0,143.7272,143.7826,143.635,143.6811,6055.0
2019-08-22 14:15:00,155.75,155.82,155.7,155.8,7600.0,143.6903,143.7549,143.6442,143.7364,7600.0
2019-08-22 14:20:00,155.8,155.8,155.58,155.66,10110.0,143.7364,143.7364,143.5335,143.6073,10110.0
2019-08-22 14:25:00,155.66,155.7,155.5,155.67,10175.0,143.6073,143.6442,143.4597,143.6165,10175.0
2019-08-22 14:30:00,155.69,155.69,155.57,155.62,7954.0,143.635,143.635,143.5243,143.5704,7954.0
2019-08-22 14:35:00,155.62,155.75,155.58,155.75,9349.0,143.5704,143.6903,143.5335,143.6903,9349.0
2019-08-22 14:40:00,155.74,155.96,155.69,155.87,10088.0,143.6811,143.8841,143.635,143.801,10088.0
2019-08-22 14:45:00,155.88,156.06,155.84,155.87,14007.0,143.8103,143.9763,143.7734,143.801,14007.0
2019-08-22 14:50:00,155.85,156.07,155.85,156.07,9243.0,143.7826,143.9855,143.7826,143.9855,9243.0
2019-08-22 14:55:00,156.06,156.06,155.9,155.94,10050.0,143.9763,143.9763,143.8287,143.8656,10050.0
2019-08-22 15:00:00,155.94,156.06,155.91,155.95,11809.0,143.8656,143.9763,143.8379,143.8748,11809.0
2019-08-22 15:05:00,155.95,156.08,155.74,155.77,13106.0,143.8748,143.9948,143.6811,143.7088,13106.0
2019-08-22 15:10:00,155.76,155.81,155.56,155.63,14981.0,143.6995,143.7457,143.515,143.5796,14981.0
2019-08-22 15:15:00,155.67,155.94,155.63,155.89,20044.0,143.6165,143.8656,143.5796,143.8195,20044.0
2019-08-22 15:20:00,155.86,155.88,155.72,155.83,12734.0,143.7918,143.8103,143.6626,143.7641,12734.0
2019-08-22 15:25:00,155.84,155.85,155.72,155.78,12906.0,143.7734,143.7826,143.6626,143.718,12906.0
2019-08-22 15:30:00,155.8,155.97,155.73,155.76,13922.0,143.7364,143.8933,143.6719,143.6995,13922.0
2019-08-22 15:35:00,155.76,155.89,155.76,155.84,12125.0,143.6995,143.8195,143.6995,143.7734,12125.0
2019-08-22 15:40:00,155.86,155.91,155.78,155.81,16887.0,143.7918,143.8379,143.718,143.7457,16887.0
2019-08-22 15:45:00,155.82,155.9,155.74,155.74,23519.0,143.7549,143.8287,143.6811,143.6811,23519.0
2019-08-22 15:50:00,155.74,156.06,155.73,156.04,33713.0,143.6811,143.9763,143.6719,143.9579,33713.0
2019-08-22 15:55:00,156.05,156.05,155.34,155.42,60121.0,143.9671,143.9671,143.3121,143.3859,60121.0
2019-08-23 09:30:00,151.0,152.47,150.18,152.36,75626.0,139.3081,140.6643,138.5516,140.5628,75626.0
2019-08-23 09:35:00,152.49,152.9,151.9,152.07,32272.0,140.6827,141.061,140.1384,140.2953,32272.0
2019-08-23 09:40:00,152.21,152.37,152.0,152.16,18534.0,140.4244,140.572,140.2307,140.3783,18534.0
2019-08-23 09:45:00,152.23,152.23,151.83,151.87,10515.0,140.4429,140.4429,140.0738,140.1107,10515.0
2019-08-23 09:50:00,151.86,152.36,151.7,152.28,22558.0,140.1015,140.5628,139.9539,140.489,22558.0
2019-08-23 09:55:00,152.25,152.89,152.24,152.89,24216.0,140.4613,141.0518,140.4521,141.0518,24216.0
2019-08-23 10:00:00,152.84,153.31,152.43,152.82,33225.0,141.0056,141.4392,140.6274,140.9872,33225.0
2019-08-23 10:05:00,152.95,153.17,152.65,152.71,19768.0,141.1071,141.3101,140.8304,140.8857,19768.0
2019-08-23 10:10:00,152.7,153.11,152.2,152.94,16184.0,140.8765,141.2547,140.4152,141.0979,16184.0
2019-08-23 10:15:00,153.01,153.03,152.77,152.92,6407.0,141.1625,141.1809,140.9411,141.0794,6407.0
2019-08-23 10:20:00,152.91,153.01,152.77,152.8,8445.0,141.0702,141.1625,140.9411,140.9687,8445.0
2019-08-23 10:25:00,152.86,152.9,152.65,152.9,14584.0,141.0241,141.061,140.8304,141.061,14584.0
2019-08-23 10:30:00,152.9,153.21,152.9,153.08,10628.0,141.061,141.347,141.061,141.2271,10628.0
2019-08-23 10:35:00,153.08,153.63,153.01,153.45,9079.0,141.2271,141.7345,141.1625,141.5684,9079.0
2019-08-23 10:40:00,153.59,153.64,153.14,153.21,8619.0,141.6976,141.7437,141.2824,141.347,8619.0
2019-08-23 10:45:00,153.23,153.23,153.05,153.09,28429.0,141.3654,141.3654,141.1994,141.2363,28429.0
2019-08-23 10:50:00,153.11,153.82,153.11,153.64,12901.0,141.2547,141.9098,141.2547,141.7437,12901.0
2019-08-23 10:55:00,153.63,153.67,153.03,153.08,15929.0,141.7345,141.7714,141.1809,141.2271,15929.0
2019-08-23 11:00:00,153.16,153.21,150.85,150.99,83806.0,141.3009,141.347,139.1697,139.2989,83806.0
2019-08-23 11:05:00,150.85,151.04,150.0,150.15,24236.0,139.1697,139.345,138.3855,138.5239,24236.0
2019-08-23 11:10:00,150.08,150.65,149.93,149.99,36518.0,138.4593,138.9852,138.321,138.3763,36518.0
2019-08-23 11:15:00,149.91,150.39,149.85,150.22,41458.0,138.3025,138.7453,138.2472,138.5885,41458.0
2019-08-23 11:20:00,150.2,150.28,149.75,150.05,32273.0,138.5701,138.6439,138.1549,138.4317,32273.0
2019-08-23 11:25:00,150.07,150.19,149.8,149.87,37256.0,138.4501,138.5608,138.201,138.2656,37256.0
2019-08-23 11:30:00,149.91,150.01,149.39,149.54,34367.0,138.3025,138.3948,137.8228,137.9612,34367.0
2019-08-23 11:35:00,149.62,149.63,149.08,149.5,13338.0,138.035,138.0442,137.5368,137.9243,13338.0
2019-08-23 11:40:00,149.45,149.71,149.3,149.71,27858.0,137.8781,138.118,137.7397,138.118,27858.0
2019-08-23 11:45:00,149.62,149.64,149.24,149.33,15295.0,138.035,138.0534,137.6844,137.7674,15295.0
2019-08-23 11:50:00,149.4,149.46,149.05,149.13,24461.0,137.832,137.8874,137.5091,137.5829,24461.0
2019-08-23 11:55:00,149.21,149.24,148.69,148.91,31573.0,137.6567,137.6844,137.177,137.3799,31573.0
2019-08-23 12:00:00,148.93,149.2,148.65,149.08,32686.0,137.3984,137.6475,137.1401,137.5368,32686.0
2019-08-23 12:05:00,149.09,149.09,148.75,148.95,25133.0,137.546,137.546,137.2323,137.4168,25133.0
2019-08-23 12:10:00,148.95,149.55,148.86,149.42,17361.0,137.4168,137.9704,137.3338,137.8504,17361.0
2019-08-23 12:15:00,149.46,149.71,149.42,149.47,24999.0,137.8874,138.118,137.8504,137.8966,24999.0
2019-08-23 12:20:00,149.47,149.61,149.33,149.41,19225.0,137.8966,138.0257,137.7674,137.8412,19225.0
2019-08-23 12:25:00,149.45,149.45,149.15,149.24,11346.0,137.8781,137.8781,137.6014,137.6844,11346.0
2019-08-23 12:30:00,149.24,149.52,149.23,149.47,13305.0,137.6844,137.9427,137.6752,137.8966,13305.0
2019-08-23 12:35:00,149.43,149.95,149.43,149.88,14963.0,137.8597,138.3394,137.8597,138.2748,14963.0
2019-08-23 12:40:00,149.89,149.94,149.63,149.67,10683.0,138.2841,138.3302,138.0442,138.0811,10683.0
2019-08-23 12:45:00,149.6,149.61,149.23,149.23,10601.0,138.0165,138.0257,137.6752,137.6752,10601.0
2019-08-23 12:50:00,149.27,149.35,149.17,149.19,23142.0,137.7121,137.7859,137.6198,137.6383,23142.0
2019-08-23 12:55:00,149.14,149.33,148.99,149.06,15112.0,137.5921,137.7674,137.4537,137.5183,15112.0
2019-08-23 13:00:00,149.02,149.23,148.91,149.05,22268.0,137.4814,137.6752,137.3799,137.5091,22268.0
2019-08-23 13:05:00,149.02,149.04,148.79,148.85,13744.0,137.4814,137.4999,137.2692,137.3246,13744.0
2019-08-23 13:10:00,148.85,149.14,148.75,149.14,14919.0,137.3246,137.5921,137.2323,137.5921,14919.0
2019-08-23 13:15:00,149.09,149.09,148.57,148.61,7267.0,137.546,137.546,137.0663,137.1032,7267.0
2019-08-23 13:20:00,148.6,148.61,148.4,148.41,8921.0,137.0939,137.1032,136.9094,136.9187,8921.0
2019-08-23 13:25:00,148.39,148.54,148.34,148.35,11721.0,136.9002,137.0386,136.8541,136.8633,11721.0
2019-08-23 13:30:00,148.37,148.55,148.23,148.47,46320.0,136.8818,137.0478,136.7526,136.974,46320.0
2019-08-23 13:35:00,148.5,148.61,148.42,148.59,30266.0,137.0017,137.1032,136.9279,137.0847,30266.0
2019-08-23 13:40:00,148.56,148.56,148.26,148.34,17212.0,137.057,137.057,136.7803,136.8541,17212.0
2019-08-23 13:45:00,148.33,148.49,148.15,148.16,67190.0,136.8448,136.9925,136.6788,136.688,67190.0
2019-08-23 13:50:00,148.2,148.43,148.03,148.36,29044.0,136.7249,136.9371,136.5681,136.8725,29044.0
2019-08-23 13:55:00,148.34,148.35,148.19,148.22,12768.0,136.8541,136.8633,136.7157,136.7434,12768.0
2019-08-23 14:00:00,148.22,148.22,147.77,147.87,39544.0,136.7434,136.7434,136.3282,136.4205,39544.0
2019-08-23 14:05:00,147.9,148.05,147.83,147.95,11596.0,136.4481,136.5865,136.3836,136.4943,11596.0
2019-08-23 14:10:00,147.97,148.32,147.92,148.31,17776.0,136.5127,136.8356,136.4666,136.8264,17776.0
2019-08-23 14:15:00,148.33,148.51,148.3,148.37,16857.0,136.8448,137.0109,136.8172,136.8818,16857.0
2019-08-23 14:20:00,148.39,148.53,148.36,148.42,17398.0,136.9002,137.0294,136.8725,136.9279,17398.0
2019-08-23 14:25:00,148.41,148.55,148.39,148.45,13056.0,136.9187,137.0478,136.9002,136.9556,13056.0
2019-08-23 14:30:00,148.5,148.59,148.25,148.44,14211.0,137.0017,137.0847,136.771,136.9463,14211.0
2019-08-23 14:35:00,148.43,148.44,147.93,148.0,6393.0,136.9371,136.9463,136.4758,136.5404,6393.0
2019-08-23 14:40:00,148.01,148.08,147.77,147.8,12144.0,136.5496,136.6142,136.3282,136.3559,12144.0
2019-08-23 14:45:00,147.79,147.79,147.37,147.37,15192.0,136.3467,136.3467,135.9592,135.9592,15192.0
2019-08-23 14:50:00,147.33,147.56,147.26,147.54,13065.0,135.9223,136.1345,135.8577,136.116,13065.0
2019-08-23 14:55:00,147.49,147.95,147.44,147.86,17931.0,136.0699,136.4943,136.0238,136.4112,17931.0
2019-08-23 15:00:00,147.85,148.06,147.76,148.04,13483.0,136.402,136.5958,136.319,136.5773,13483.0
2019-08-23 15:05:00,148.03,148.28,148.01,148.12,10212.0,136.5681,136.7987,136.5496,136.6511,10212.0
2019-08-23 15:10:00,148.13,148.14,147.72,147.92,19621.0,136.6603,136.6696,136.2821,136.4666,19621.0
2019-08-23 15:15:00,147.92,148.15,147.84,148.01,13575.0,136.4666,136.6788,136.3928,136.5496,13575.0
2019-08-23 15:20:00,147.97,148.09,147.89,147.94,41008.0,136.5127,136.6234,136.4389,136.485,41008.0
2019-08-23 15:25:00,147.95,147.98,147.82,147.87,36307.0,136.4943,136.5219,136.3743,136.4205,36307.0
2019-08-23 15:30:00,147.84,147.92,147.63,147.71,20014.0,136.3928,136.4666,136.199,136.2729,20014.0
2019-08-23 15:35:00,147.71,147.78,147.62,147.66,23276.0,136.2729,136.3374,136.1898,136.2267,23276.0
2019-08-23 15:40:00,147.63,147.63,147.36,147.37,37218.0,136.199,136.199,135.95,135.9592,37218.0
2019-08-23 15:45:00,147.41,147.6,147.1,147.1,56008.0,135.9961,136.1714,135.7101,135.7101,56008.0
2019-08-23 15:50:00,147.08,147.14,146.44,146.44,80631.0,135.6916,135.747,135.1012,135.1012,80631.0
2019-08-23 15:55:00,146.42,147.21,146.3,147.15,184157.0,135.0827,135.8116,134.972,135.7562,184157.0
2019-08-26 09:30:00,150.34,150.63,149.62,149.91,54717.0,138.6992,138.9668,138.035,138.3025,54717.0
2019-08-26 09:35:00,149.9,149.9,148.72,149.19,30305.0,138.2933,138.2933,137.2047,137.6383,30305.0
2019-08-26 09:40:00,149.12,149.13,148.43,148.49,34946.0,137.5737,137.5829,136.9371,136.9925,34946.0
2019-08-26 09:45:00,148.49,148.81,148.28,148.6,14356.0,136.9925,137.2877,136.7987,137.0939,14356.0
2019-08-26 09:50:00,148.71,149.09,148.5,148.5,19656.0,137.1954,137.546,137.0017,137.0017,19656.0
2019-08-26 09:55:00,148.67,149.33,148.67,149.16,11699.0,137.1585,137.7674,137.1585,137.6106,11699.0
2019-08-26 10:00:00,149.1,149.52,149.1,149.34,33498.0,137.5552,137.9427,137.5552,137.7766,33498.0
2019-08-26 10:05:00,149.37,149.5,149.28,149.33,15754.0,137.8043,137.9243,137.7213,137.7674,15754.0
2019-08-26 10:10:00,149.26,149.5,149.08,149.39,22757.0,137.7028,137.9243,137.5368,137.8228,22757.0
2019-08-26 10:15:00,149.45,149.65,148.98,149.07,15701.0,137.8781,138.0626,137.4445,137.5276,15701.0
2019-08-26 10:20:00,149.23,149.66,149.23,149.61,17859.0,137.6752,138.0719,137.6752,138.0257,17859.0
2019-08-26 10:25:00,149.72,149.82,149.57,149.67,14975.0,138.1272,138.2195,137.9888,138.0811,14975.0
2019-08-26 10:30:00,149.61,150.14,149.61,150.04,13753.0,138.0257,138.5147,138.0257,138.4224,13753.0
2019-08-26 10:35:00,150.02,150.02,149.68,149.71,6579.0,138.404,138.404,138.0903,138.118,6579.0
2019-08-26 10:40:00,149.64,149.65,149.2,149.62,28210.0,138.0534,138.0626,137.6475,138.035,28210.0
2019-08-26 10:45:00,149.56,149.98,149.35,149.76,41381.0,137.9796,138.3671,137.7859,138.1641,41381.0
2019-08-26 10:50:00,149.81,150.39,149.8,150.07,16003.0,138.2103,138.7453,138.201,138.4501,16003.0
2019-08-26 10:55:00,150.01,150.1,149.85,150.1,5673.0,138.3948,138.4778,138.2472,138.4778,5673.0
2019-08-26 11:00:00,150.07,150.35,149.88,150.35,10605.0,138.4501,138.7084,138.2748,138.7084,10605.0
2019-08-26 11:05:00,150.42,150.45,150.15,150.15,17203.0,138.773,138.8007,138.5239,138.5239,17203.0
2019-08-26 11:10:00,150.09,150.56,150.02,150.41,9989.0,138.4686,138.9022,138.404,138.7638,9989.0
2019-08-26 11:15:00,150.4,150.7,150.38,150.49,23139.0,138.7546,139.0313,138.7361,138.8376,23139.0
2019-08-26 11:20:00,150.53,150.71,150.4,150.64,14520.0,138.8745,139.0406,138.7546,138.976,14520.0
2019-08-26 11:25:00,150.65,150.69,150.35,150.39,9482.0,138.9852,139.0221,138.7084,138.7453,9482.0
2019-08-26 11:30:00,150.36,150.51,150.3,150.49,11710.0,138.7177,138.8561,138.6623,138.8376,11710.0
2019-08-26 11:35:00,150.53,150.9,150.49,150.9,16626.0,138.8745,139.2159,138.8376,139.2159,16626.0
2019-08-26 11:40:00,150.93,151.06,150.77,150.79,15983.0,139.2435,139.3635,139.0959,139.1144,15983.0
2019-08-26 11:45:00,150.79,150.82,150.55,150.71,18816.0,139.1144,139.142,138.893,139.0406,18816.0
2019-08-26 11:50:00,150.7,150.73,150.58,150.72,7147.0,139.0313,139.059,138.9206,139.0498,7147.0
2019-08-26 11:55:00,150.7,150.91,150.61,150.9,11846.0,139.0313,139.2251,138.9483,139.2159,11846.0
2019-08-26 12:00:00,150.89,150.97,150.76,150.94,9069.0,139.2066,139.2804,139.0867,139.2528,9069.0
2019-08-26 12:05:00,150.93,151.11,150.93,151.02,7460.0,139.2435,139.4096,139.2435,139.3266,7460.0
2019-08-26 12:10:00,151.0,151.06,150.79,150.79,9433.0,139.3081,139.3635,139.1144,139.1144,9433.0
2019-08-26 12:15:00,150.79,150.82,150.63,150.64,9329.0,139.1144,139.142,138.9668,138.976,9329.0
2019-08-26 12:20:00,150.6,151.19,150.6,151.16,12089.0,138.9391,139.4834,138.9391,139.4557,12089.0
2019-08-26 12:25:00,151.15,151.33,151.13,151.18,7053.0,139.4465,139.6126,139.428,139.4742,7053.0
2019-08-26 12:30:00,151.18,151.31,151.16,151.24,6416.0,139.4742,139.5941,139.4557,139.5295,6416.0
2019-08-26 12:35:00,151.21,151.25,151.1,151.14,8708.0,139.5019,139.5388,139.4004,139.4373,8708.0
2019-08-26 12:40:00,151.14,151.22,151.1,151.16,4100.0,139.4373,139.5111,139.4004,139.4557,4100.0
2019-08-26 12:45:00,151.2,151.26,151.11,151.23,12557.0,139.4926,139.548,139.4096,139.5203,12557.0
2019-08-26 12:50:00,151.2,151.37,151.19,151.37,8303.0,139.4926,139.6495,139.4834,139.6495,8303.0
2019-08-26 12:55:00,151.38,151.42,151.27,151.36,8882.0,139.6587,139.6956,139.5572,139.6402,8882.0
2019-08-26 13:00:00,151.39,151.76,151.38,151.75,65621.0,139.6679,140.0093,139.6587,140.0,65621.0
2019-08-26 13:05:00,151.82,151.9,151.59,151.9,25676.0,140.0646,140.1384,139.8524,140.1384,25676.0
2019-08-26 13:10:00,151.87,151.87,151.24,151.32,9087.0,140.1107,140.1107,139.5295,139.6033,9087.0
2019-08-26 13:15:00,151.27,151.33,151.18,151.24,5043.0,139.5572,139.6126,139.4742,139.5295,5043.0
2019-08-26 13:20:00,151.21,151.3,151.18,151.25,5291.0,139.5019,139.5849,139.4742,139.5388,5291.0
2019-08-26 13:25:00,151.28,151.3,151.14,151.18,6232.0,139.5664,139.5849,139.4373,139.4742,6232.0
2019-08-26 13:30:00,151.16,151.16,151.01,151.01,11874.0,139.4557,139.4557,139.3173,139.3173,11874.0
2019-08-26 13:35:00,151.0,151.27,151.0,151.22,7549.0,139.3081,139.5572,139.3081,139.5111,7549.0
2019-08-26 13:40:00,151.19,151.24,151.15,151.19,4145.0,139.4834,139.5295,139.4465,139.4834,4145.0
2019-08-26 13:45:00,151.2,151.27,151.07,151.08,9804.0,139.4926,139.5572,139.3727,139.3819,9804.0
2019-08-26 13:50:00,151.06,151.11,150.96,150.96,5016.0,139.3635,139.4096,139.2712,139.2712,5016.0
2019-08-26 13:55:00,150.95,151.12,150.86,151.07,13050.0,139.262,139.4188,139.179,139.3727,13050.0
2019-08-26 14:00:00,151.13,151.15,150.81,150.83,9937.0,139.428,139.4465,139.1328,139.1513,9937.0
2019-08-26 14:05:00,150.82,150.94,150.78,150.85,10055.0,139.142,139.2528,139.1051,139.1697,10055.0
2019-08-26 14:10:00,150.84,150.86,150.74,150.78,8171.0,139.1605,139.179,139.0682,139.1051,8171.0
2019-08-26 14:15:00,150.76,150.97,150.73,150.82,9378.0,139.0867,139.2804,139.059,139.142,9378.0
2019-08-26 14:20:00,150.82,151.07,150.78,150.95,17292.0,139.142,139.3727,139.1051,139.262,17292.0
2019-08-26 14:25:00,150.93,151.08,150.92,151.03,4936.0,139.2435,139.3819,139.2343,139.3358,4936.0
2019-08-26 14:30:00,151.01,151.35,150.99,151.12,13295.0,139.3173,139.631,139.2989,139.4188,13295.0
2019-08-26 14:35:00,151.08,151.22,151.03,151.19,4315.0,139.3819,139.5111,139.3358,139.4834,4315.0
2019-08-26 14:40:00,151.18,151.3,151.14,151.23,9883.0,139.4742,139.5849,139.4373,139.5203,9883.0
2019-08-26 14:45:00,151.25,151.38,151.25,151.31,8721.0,139.5388,139.6587,139.5388,139.5941,8721.0
2019-08-26 14:50:00,151.33,151.39,151.15,151.25,10202.0,139.6126,139.6679,139.4465,139.5388,10202.0
2019-08-26 14:55:00,151.25,151.26,151.04,151.14,6735.0,139.5388,139.548,139.345,139.4373,6735.0
2019-08-26 15:00:00,151.16,151.28,150.85,150.85,24432.0,139.4557,139.5664,139.1697,139.1697,24432.0
2019-08-26 15:05:00,150.87,150.9,150.51,150.68,21292.0,139.1882,139.2159,138.8561,139.0129,21292.0
2019-08-26 15:10:00,150.71,150.82,150.65,150.81,12603.0,139.0406,139.142,138.9852,139.1328,12603.0
2019-08-26 15:15:00,150.78,150.99,150.76,150.76,10860.0,139.1051,139.2989,139.0867,139.0867,10860.0
2019-08-26 15:20:00,150.81,150.81,150.6,150.68,8935.0,139.1328,139.1328,138.9391,139.0129,8935.0
2019-08-26 15:25:00,150.64,150.64,150.51,150.52,8635.0,138.976,138.976,138.8561,138.8653,8635.0
2019-08-26 15:30:00,150.55,150.79,150.49,150.5,16662.0,138.893,139.1144,138.8376,138.8468,16662.0
2019-08-26 15:35:00,150.55,150.64,150.42,150.49,14584.0,138.893,138.976,138.773,138.8376,14584.0
2019-08-26 15:40:00,150.47,150.53,150.26,150.27,27635.0,138.8191,138.8745,138.6254,138.6346,27635.0
2019-08-26 15:45:00,150.27,150.38,150.13,150.22,32570.0,138.6346,138.7361,138.5055,138.5885,32570.0
2019-08-26 15:50:00,150.19,150.52,150.19,150.52,40804.0,138.5608,138.8653,138.5608,138.8653,40804.0
2019-08-26 15:55:00,150.55,150.87,150.3,150.87,62825.0,138.893,139.1882,138.6623,139.1882,62825.0
2019-08-27 09:30:00,151.59,151.94,151.22,151.84,23036.0,139.8524,140.1753,139.5111,140.0831,23036.0
2019-08-27 09:35:00,151.93,152.42,151.42,151.6,24533.0,140.1661,140.6182,139.6956,139.8617,24533.0
2019-08-27 09:40:00,151.59,152.2,151.51,151.94,15961.0,139.8524,140.4152,139.7786,140.1753,15961.0
2019-08-27 09:45:00,152.04,152.59,151.98,152.2,19544.0,140.2676,140.775,140.2122,140.4152,19544.0
2019-08-27 09:50:00,152.18,152.19,151.63,151.99,11033.0,140.3967,140.406,139.8893,140.2215,11033.0
2019-08-27 09:55:00,151.88,152.11,151.75,151.99,13506.0,140.12,140.3322,140.0,140.2215,13506.0
2019-08-27 10:00:00,152.01,152.13,151.82,152.01,10181.0,140.2399,140.3506,140.0646,140.2399,10181.0
2019-08-27 10:05:00,152.01,152.61,152.01,152.61,17727.0,140.2399,140.7934,140.2399,140.7934,17727.0
2019-08-27 10:10:00,152.68,152.68,151.72,152.01,12814.0,140.858,140.858,139.9724,140.2399,12814.0
2019-08-27 10:15:00,151.95,152.23,151.72,151.9,7834.0,140.1846,140.4429,139.9724,140.1384,7834.0
2019-08-27 10:20:00,151.92,152.11,151.49,151.57,6578.0,140.1569,140.3322,139.7602,139.834,6578.0
2019-08-27 10:25:00,151.62,151.77,151.5,151.54,4248.0,139.8801,140.0185,139.7694,139.8063,4248.0
2019-08-27 10:30:00,151.53,151.84,151.53,151.84,6668.0,139.7971,140.0831,139.7971,140.0831,6668.0
2019-08-27 10:35:00,151.8,151.93,151.7,151.76,5865.0,140.0462,140.1661,139.9539,140.0093,5865.0
2019-08-27 10:40:00,151.83,151.88,151.42,151.6,5883.0,140.0738,140.12,139.6956,139.8617,5883.0
2019-08-27 10:45:00,151.58,151.65,151.33,151.34,6128.0,139.8432,139.9078,139.6126,139.6218,6128.0
2019-08-27 10:50:00,151.31,151.44,151.27,151.33,5377.0,139.5941,139.714,139.5572,139.6126,5377.0
2019-08-27 10:55:00,151.32,151.4,151.12,151.16,8591.0,139.6033,139.6771,139.4188,139.4557,8591.0
2019-08-27 11:00:00,151.15,151.37,151.06,151.36,9345.0,139.4465,139.6495,139.3635,139.6402,9345.0
2019-08-27 11:05:00,151.4,151.4,151.18,151.18,8254.0,139.6771,139.6771,139.4742,139.4742,8254.0
2019-08-27 11:10:00,151.16,151.16,150.87,150.89,6569.0,139.4557,139.4557,139.1882,139.2066,6569.0
2019-08-27 11:15:00,150.93,151.09,150.35,150.35,18733.0,139.2435,139.3911,138.7084,138.7084,18733.0
2019-08-27 11:20:00,150.42,150.57,150.26,150.46,10995.0,138.773,138.9114,138.6254,138.8099,10995.0
2019-08-27 11:25:00,150.55,150.79,150.33,150.33,10429.0,138.893,139.1144,138.69,138.69,10429.0
2019-08-27 11:30:00,150.33,150.51,150.25,150.29,12075.0,138.69,138.8561,138.6162,138.6531,12075.0
2019-08-27 11:35:00,150.29,150.48,150.18,150.32,11831.0,138.6531,138.8284,138.5516,138.6808,11831.0
2019-08-27 11:40:00,150.31,150.57,150.11,150.55,20530.0,138.6715,138.9114,138.487,138.893,20530.0
2019-08-27 11:45:00,150.61,150.87,150.49,150.87,7701.0,138.9483,139.1882,138.8376,139.1882,7701.0
2019-08-27 11:50:00,150.83,150.83,150.58,150.67,6667.0,139.1513,139.1513,138.9206,139.0037,6667.0
2019-08-27 11:55:00,150.63,150.63,150.22,150.35,7386.0,138.9668,138.9668,138.5885,138.7084,7386.0
2019-08-27 12:00:00,150.3,150.34,149.99,149.99,9452.0,138.6623,138.6992,138.3763,138.3763,9452.0
2019-08-27 12:05:00,150.01,150.18,149.88,149.95,9964.0,138.3948,138.5516,138.2748,138.3394,9964.0
2019-08-27 12:10:00,150.02,150.08,149.77,149.88,6080.0,138.404,138.4593,138.1733,138.2748,6080.0
2019-08-27 12:15:00,149.95,150.08,149.88,149.88,5922.0,138.3394,138.4593,138.2748,138.2748,5922.0
2019-08-27 12:20:00,149.87,150.11,149.86,150.11,9834.0,138.2656,138.487,138.2564,138.487,9834.0
2019-08-27 12:25:00,150.12,150.35,150.12,150.14,11773.0,138.4962,138.7084,138.4962,138.5147,11773.0
2019-08-27 12:30:00,150.08,150.26,149.68,149.68,8850.0,138.4593,138.6254,138.0903,138.0903,8850.0
2019-08-27 12:35:00,149.67,149.9,149.65,149.77,6290.0,138.0811,138.2933,138.0626,138.1733,6290.0
2019-08-27 12:40:00,149.71,149.92,149.7,149.91,9852.0,138.118,138.3117,138.1088,138.3025,9852.0
2019-08-27 12:45:00,149.93,150.23,149.88,150.18,13144.0,138.321,138.5977,138.2748,138.5516,13144.0
2019-08-27 12:50:00,150.18,150.18,149.68,149.87,6024.0,138.5516,138.5516,138.0903,138.2656,6024.0
2019-08-27 12:55:00,149.91,149.95,149.83,149.92,3000.0,138.3025,138.3394,138.2287,138.3117,3000.0
2019-08-27 13:00:00,149.82,149.99,149.67,149.89,9293.0,138.2195,138.3763,138.0811,138.2841,9293.0
2019-08-27 13:05:00,149.84,149.94,149.69,149.88,3962.0,138.2379,138.3302,138.0995,138.2748,3962.0
2019-08-27 13:10:00,149.84,149.98,149.84,149.84,4800.0,138.2379,138.3671,138.2379,138.2379,4800.0
2019-08-27 13:15:00,149.83,149.94,149.72,149.94,3651.0,138.2287,138.3302,138.1272,138.3302,3651.0
2019-08-27 13:20:00,149.93,150.16,149.93,150.15,4921.0,138.321,138.5332,138.321,138.5239,4921.0
2019-08-27 13:25:00,150.28,150.34,150.26,150.34,4105.0,138.6439,138.6992,138.6254,138.6992,4105.0
2019-08-27 13:30:00,150.33,150.33,150.15,150.16,4061.0,138.69,138.69,138.5239,138.5332,4061.0
2019-08-27 13:35:00,150.25,150.77,150.25,150.48,9561.0,138.6162,139.0959,138.6162,138.8284,9561.0
2019-08-27 13:40:00,150.47,150.56,150.34,150.5,3161.0,138.8191,138.9022,138.6992,138.8468,3161.0
2019-08-27 13:45:00,150.43,150.49,150.38,150.4,6374.0,138.7822,138.8376,138.7361,138.7546,6374.0
2019-08-27 13:50:00,150.43,150.49,150.34,150.38,5650.0,138.7822,138.8376,138.6992,138.7361,5650.0
2019-08-27 13:55:00,150.38,150.62,150.34,150.62,4565.0,138.7361,138.9575,138.6992,138.9575,4565.0
2019-08-27 14:00:00,150.61,150.79,150.55,150.58,6370.0,138.9483,139.1144,138.893,138.9206,6370.0
2019-08-27 14:05:00,150.56,150.6,150.39,150.44,4284.0,138.9022,138.9391,138.7453,138.7915,4284.0
2019-08-27 14:10:00,150.45,150.5,150.22,150.33,6206.0,138.8007,138.8468,138.5885,138.69,6206.0
2019-08-27 14:15:00,150.32,150.44,150.3,150.31,4637.0,138.6808,138.7915,138.6623,138.6715,4637.0
2019-08-27 14:20:00,150.31,150.6,150.3,150.5,5945.0,138.6715,138.9391,138.6623,138.8468,5945.0
2019-08-27 14:25:00,150.54,150.55,150.38,150.42,2789.0,138.8837,138.893,138.7361,138.773,2789.0
2019-08-27 14:30:00,150.4,150.4,150.19,150.22,4936.0,138.7546,138.7546,138.5608,138.5885,4936.0
2019-08-27 14:35:00,150.26,150.27,150.15,150.23,4340.0,138.6254,138.6346,138.5239,138.5977,4340.0
2019-08-27 14:40:00,150.35,150.46,150.2,150.41,5295.0,138.7084,138.8099,138.5701,138.7638,5295.0
2019-08-27 14:45:00,150.33,150.5,150.29,150.5,2485.0,138.69,138.8468,138.6531,138.8468,2485.0
2019-08-27 14:50:00,150.5,150.65,150.4,150.65,5872.0,138.8468,138.9852,138.7546,138.9852,5872.0
2019-08-27 14:55:00,150.62,150.72,150.55,150.59,5558.0,138.9575,139.0498,138.893,138.9299,5558.0
2019-08-27 15:00:00,150.62,150.93,150.62,150.82,6485.0,138.9575,139.2435,138.9575,139.142,6485.0
2019-08-27 15:05:00,150.86,150.91,150.72,150.73,3964.0,139.179,139.2251,139.0498,139.059,3964.0
2019-08-27 15:10:00,150.72,150.72,150.47,150.54,7036.0,139.0498,139.0498,138.8191,138.8837,7036.0
2019-08-27 15:15:00,150.62,150.68,150.54,150.68,5002.0,138.9575,139.0129,138.8837,139.0129,5002.0
2019-08-27 15:20:00,150.65,150.65,150.45,150.59,8270.0,138.9852,138.9852,138.8007,138.9299,8270.0
2019-08-27 15:25:00,150.59,150.65,150.51,150.51,8956.0,138.9299,138.9852,138.8561,138.8561,8956.0
2019-08-27 15:30:00,150.49,150.51,150.35,150.39,7509.0,138.8376,138.8561,138.7084,138.7453,7509.0
2019-08-27 15:35:00,150.39,150.67,150.34,150.58,12866.0,138.7453,139.0037,138.6992,138.9206,12866.0
2019-08-27 15:40:00,150.62,150.77,150.56,150.59,10275.0,138.9575,139.0959,138.9022,138.9299,10275.0
2019-08-27 15:45:00,150.55,150.74,150.55,150.61,12469.0,138.893,139.0682,138.893,138.9483,12469.0
2019-08-27 15:50:00,150.64,150.64,150.32,150.46,19347.0,138.976,138.976,138.6808,138.8099,19347.0
2019-08-27 15:55:00,150.43,150.59,150.14,150.14,53079.0,138.7822,138.9299,138.5147,138.5147,53079.0
2019-08-28 09:30:00,149.49,149.67,148.97,149.44,20313.0,137.915,138.0811,137.4353,137.8689,20313.0
2019-08-28 09:35:00,149.22,149.78,149.15,149.73,12200.0,137.6659,138.1826,137.6014,138.1364,12200.0
2019-08-28 09:40:00,149.62,150.14,149.53,150.14,11988.0,138.035,138.5147,137.9519,138.5147,11988.0
2019-08-28 09:45:00,150.18,150.52,149.92,150.43,7433.0,138.5516,138.8653,138.3117,138.7822,7433.0
2019-08-28 09:50:00,150.51,151.08,150.46,151.01,8470.0,138.8561,139.3819,138.8099,139.3173,8470.0
2019-08-28 09:55:00,150.98,151.04,150.89,150.97,7797.0,139.2897,139.345,139.2066,139.2804,7797.0
2019-08-28 10:00:00,150.94,151.36,150.9,151.07,14745.0,139.2528,139.6402,139.2159,139.3727,14745.0
2019-08-28 10:05:00,151.14,151.56,151.1,151.5,10247.0,139.4373,139.8248,139.4004,139.7694,10247.0
2019-08-28 10:10:00,151.5,151.6,150.9,150.91,12189.0,139.7694,139.8617,139.2159,139.2251,12189.0
2019-08-28 10:15:00,150.88,150.88,150.68,150.77,8139.0,139.1974,139.1974,139.0129,139.0959,8139.0
2019-08-28 10:20:00,150.72,150.75,150.59,150.64,4074.0,139.0498,139.0775,138.9299,138.976,4074.0
2019-08-28 10:25:00,150.64,150.78,150.55,150.78,5343.0,138.976,139.1051,138.893,139.1051,5343.0
2019-08-28 10:30:00,150.81,151.14,150.72,150.91,9889.0,139.1328,139.4373,139.0498,139.2251,9889.0
2019-08-28 10:35:00,150.94,151.2,150.94,151.16,4788.0,139.2528,139.4926,139.2528,139.4557,4788.0
2019-08-28 10:40:00,151.14,151.83,151.09,151.77,11871.0,139.4373,140.0738,139.3911,140.0185,11871.0
2019-08-28 10:45:00,151.75,151.87,151.69,151.84,11572.0,140.0,140.1107,139.9447,140.0831,11572.0
2019-08-28 10:50:00,151.93,152.07,151.9,151.97,17001.0,140.1661,140.2953,140.1384,140.203,17001.0
2019-08-28 10:55:00,151.97,151.97,151.63,151.68,9153.0,140.203,140.203,139.8893,139.9355,9153.0
2019-08-28 11:00:00,151.68,151.72,151.53,151.71,6141.0,139.9355,139.9724,139.7971,139.9631,6141.0
2019-08-28 11:05:00,151.71,151.92,151.67,151.87,9802.0,139.9631,140.1569,139.9262,140.1107,9802.0
2019-08-28 11:10:00,151.9,151.94,151.75,151.85,5654.0,140.1384,140.1753,140.0,140.0923,5654.0
2019-08-28 11:15:00,151.84,151.92,151.72,151.76,8479.0,140.0831,140.1569,139.9724,140.0093,8479.0
2019-08-28 11:20:00,151.79,152.42,151.73,152.33,11736.0,140.0369,140.6182,139.9816,140.5351,11736.0
2019-08-28 11:25:00,152.25,152.68,152.25,152.59,11464.0,140.4613,140.858,140.4613,140.775,11464.0
2019-08-28 11:30:00,152.65,152.79,152.43,152.46,14143.0,140.8304,140.9595,140.6274,140.6551,14143.0
2019-08-28 11:35:00,152.41,152.61,152.41,152.59,7980.0,140.6089,140.7934,140.6089,140.775,7980.0
2019-08-28 11:40:00,152.57,152.88,152.57,152.83,20650.0,140.7565,141.0425,140.7565,140.9964,20650.0
2019-08-28 11:45:00,152.87,153.2,152.87,153.14,30482.0,141.0333,141.3378,141.0333,141.2824,30482.0
2019-08-28 11:50:00,153.14,153.47,153.1,153.29,24814.0,141.2824,141.5869,141.2455,141.4208,24814.0
2019-08-28 11:55:00,153.31,153.39,152.93,153.02,18977.0,141.4392,141.5131,141.0887,141.1717,18977.0
2019-08-28 12:00:00,153.02,153.16,153.02,153.06,9971.0,141.1717,141.3009,141.1717,141.2086,9971.0
2019-08-28 12:05:00,153.06,153.07,152.89,152.9,9126.0,141.2086,141.2178,141.0518,141.061,9126.0
2019-08-28 12:10:00,152.86,152.92,152.81,152.82,6744.0,141.0241,141.0794,140.978,140.9872,6744.0
2019-08-28 12:15:00,152.84,153.03,152.84,153.03,5760.0,141.0056,141.1809,141.0056,141.1809,5760.0
2019-08-28 12:20:00,152.98,153.02,152.86,152.94,3355.0,141.1348,141.1717,141.0241,141.0979,3355.0
2019-08-28 12:25:00,152.93,152.99,152.86,152.91,15304.0,141.0887,141.144,141.0241,141.0702,15304.0
2019-08-28 12:30:00,152.94,153.0,152.9,152.97,6140.0,141.0979,141.1533,141.061,141.1256,6140.0
2019-08-28 12:35:00,152.96,153.0,152.73,152.86,10072.0,141.1163,141.1533,140.9042,141.0241,10072.0
2019-08-28 12:40:00,152.87,152.87,152.77,152.78,12934.0,141.0333,141.0333,140.9411,140.9503,12934.0
2019-08-28 12:45:00,152.76,153.0,152.76,152.99,5985.0,140.9318,141.1533,140.9318,141.144,5985.0
2019-08-28 12:50:00,152.96,153.17,152.94,153.16,8442.0,141.1163,141.3101,141.0979,141.3009,8442.0
2019-08-28 12:55:00,153.1,153.12,153.03,153.12,4309.0,141.2455,141.264,141.1809,141.264,4309.0
2019-08-28 13:00:00,153.13,153.2,152.69,152.75,11826.0,141.2732,141.3378,140.8673,140.9226,11826.0
2019-08-28 13:05:00,152.76,152.76,152.53,152.63,4775.0,140.9318,140.9318,140.7196,140.8119,4775.0
2019-08-28 13:10:00,152.63,152.63,152.29,152.44,5611.0,140.8119,140.8119,140.4982,140.6366,5611.0
2019-08-28 13:15:00,152.44,152.65,152.39,152.62,6149.0,140.6366,140.8304,140.5905,140.8027,6149.0
2019-08-28 13:20:00,152.6,152.69,152.59,152.6,4402.0,140.7842,140.8673,140.775,140.7842,4402.0
2019-08-28 13:25:00,152.63,152.75,152.6,152.72,4860.0,140.8119,140.9226,140.7842,140.8949,4860.0
2019-08-28 13:30:00,152.69,152.85,152.64,152.85,8980.0,140.8673,141.0149,140.8211,141.0149,8980.0
2019-08-28 13:35:00,152.82,152.95,152.82,152.9,4420.0,140.9872,141.1071,140.9872,141.061,4420.0
2019-08-28 13:40:00,152.93,152.98,152.82,152.87,5130.0,141.0887,141.1348,140.9872,141.0333,5130.0
2019-08-28 13:45:00,152.82,153.06,152.79,152.98,7571.0,140.9872,141.2086,140.9595,141.1348,7571.0
2019-08-28 13:50:00,152.9,152.96,152.88,152.96,9058.0,141.061,141.1163,141.0425,141.1163,9058.0
2019-08-28 13:55:00,152.95,153.17,152.93,153.03,4800.0,141.1071,141.3101,141.0887,141.1809,4800.0
2019-08-28 14:00:00,153.11,153.17,153.01,153.13,7488.0,141.2547,141.3101,141.1625,141.2732,7488.0
2019-08-28 14:05:00,153.16,153.18,153.01,153.01,7736.0,141.3009,141.3193,141.1625,141.1625,7736.0
2019-08-28 14:10:00,153.0,153.2,152.99,153.07,12216.0,141.1533,141.3378,141.144,141.2178,12216.0
2019-08-28 14:15:00,153.06,153.09,152.99,153.07,4419.0,141.2086,141.2363,141.144,141.2178,4419.0
2019-08-28 14:20:00,153.05,153.11,152.97,152.97,4096.0,141.1994,141.2547,141.1256,141.1256,4096.0
2019-08-28 14:25:00,153.01,153.02,152.92,152.93,2623.0,141.1625,141.1717,141.0794,141.0887,2623.0
2019-08-28 14:30:00,152.88,153.03,152.88,153.03,4426.0,141.0425,141.1809,141.0425,141.1809,4426.0
2019-08-28 14:35:00,153.03,153.03,152.92,152.94,4723.0,141.1809,141.1809,141.0794,141.0979,4723.0
2019-08-28 14:40:00,152.95,152.95,152.73,152.73,3874.0,141.1071,141.1071,140.9042,140.9042,3874.0
2019-08-28 14:45:00,152.75,152.97,152.74,152.97,4418.0,140.9226,141.1256,140.9134,141.1256,4418.0
2019-08-28 14:50:00,152.96,153.31,152.91,153.1,26572.0,141.1163,141.4392,141.0702,141.2455,26572.0
2019-08-28 14:55:00,153.14,153.19,153.09,153.19,4001.0,141.2824,141.3285,141.2363,141.3285,4001.0
2019-08-28 15:00:00,153.16,153.16,153.07,153.16,4111.0,141.3009,141.3009,141.2178,141.3009,4111.0
2019-08-28 15:05:00,153.19,153.25,153.06,153.09,6468.0,141.3285,141.3839,141.2086,141.2363,6468.0
2019-08-28 15:10:00,153.1,153.2,153.0,153.0,8886.0,141.2455,141.3378,141.1533,141.1533,8886.0
2019-08-28 15:15:00,152.95,153.24,152.95,153.22,12040.0,141.1071,141.3747,141.1071,141.3562,12040.0
2019-08-28 15:20:00,153.2,153.2,152.79,152.85,6282.0,141.3378,141.3378,140.9595,141.0149,6282.0
2019-08-28 15:25:00,152.81,152.82,152.74,152.75,6209.0,140.978,140.9872,140.9134,140.9226,6209.0
2019-08-28 15:30:00,152.74,152.74,152.57,152.57,10428.0,140.9134,140.9134,140.7565,140.7565,10428.0
2019-08-28 15:35:00,152.57,152.79,152.57,152.72,13298.0,140.7565,140.9595,140.7565,140.8949,13298.0
2019-08-28 15:40:00,152.71,152.84,152.62,152.72,20670.0,140.8857,141.0056,140.8027,140.8949,20670.0
2019-08-28 15:45:00,152.72,152.8,152.63,152.71,17628.0,140.8949,140.9687,140.8119,140.8857,17628.0
2019-08-28 15:50:00,152.7,152.78,152.58,152.7,25936.0,140.8765,140.9503,140.7658,140.8765,25936.0
2019-08-28 15:55:00,152.65,152.84,152.6,152.72,44812.0,140.8304,141.0056,140.7842,140.8949,44812.0
2019-08-29 09:30:00,155.25,156.74,155.0,156.74,52193.0,143.229,144.6037,142.9984,144.6037,52193.0
2019-08-29 09:35:00,156.73,156.85,155.41,155.79,11401.0,144.5944,144.7051,143.3766,143.7272,11401.0
2019-08-29 09:40:00,155.91,156.37,155.69,156.19,31144.0,143.8379,144.2623,143.635,144.0963,31144.0
2019-08-29 09:45:00,156.24,156.38,155.75,156.27,15650.0,144.1424,144.2715,143.6903,144.1701,15650.0
2019-08-29 09:50:00,156.24,156.48,156.1,156.32,6285.0,144.1424,144.3638,144.0132,144.2162,6285.0
2019-08-29 09:55:00,156.3,156.56,156.15,156.42,16303.0,144.1977,144.4376,144.0593,144.3084,16303.0
2019-08-29 10:00:00,156.38,156.49,156.24,156.49,28074.0,144.2715,144.373,144.1424,144.373,28074.0
2019-08-29 10:05:00,156.44,156.59,156.43,156.55,7379.0,144.3269,144.4653,144.3177,144.4284,7379.0
2019-08-29 10:10:00,156.6,156.7,156.3,156.3,21292.0,144.4745,144.5668,144.1977,144.1977,21292.0
2019-08-29 10:15:00,156.37,156.61,156.32,156.52,9401.0,144.2623,144.4837,144.2162,144.4007,9401.0
2019-08-29 10:20:00,156.59,156.64,156.43,156.51,12312.0,144.4653,144.5114,144.3177,144.3915,12312.0
2019-08-29 10:25:00,156.51,156.59,156.38,156.55,6090.0,144.3915,144.4653,144.2715,144.4284,6090.0
2019-08-29 10:30:00,156.51,156.53,156.23,156.38,5657.0,144.3915,144.4099,144.1332,144.2715,5657.0
2019-08-29 10:35:00,156.35,156.37,155.56,156.08,16068.0,144.2439,144.2623,143.515,143.9948,16068.0
2019-08-29 10:40:00,156.08,156.35,156.04,156.22,5801.0,143.9948,144.2439,143.9579,144.1239,5801.0
2019-08-29 10:45:00,156.22,156.22,155.73,156.03,11613.0,144.1239,144.1239,143.6719,143.9486,11613.0
2019-08-29 10:50:00,156.08,156.27,156.01,156.16,4091.0,143.9948,144.1701,143.9302,144.0686,4091.0
2019-08-29 10:55:00,156.19,156.55,156.15,156.55,10019.0,144.0963,144.4284,144.0593,144.4284,10019.0
2019-08-29 11:00:00,156.5,156.53,156.23,156.23,13758.0,144.3822,144.4099,144.1332,144.1332,13758.0
2019-08-29 11:05:00,156.26,156.56,156.26,156.56,44984.0,144.1608,144.4376,144.1608,144.4376,44984.0
2019-08-29 11:10:00,156.55,156.57,156.38,156.48,13937.0,144.4284,144.4468,144.2715,144.3638,13937.0
2019-08-29 11:15:00,156.44,156.51,156.33,156.44,5195.0,144.3269,144.3915,144.2254,144.3269,5195.0
2019-08-29 11:20:00,156.46,156.5,156.17,156.4,9128.0,144.3453,144.3822,144.0778,144.29,9128.0
2019-08-29 11:25:00,156.41,156.53,156.4,156.46,8745.0,144.2992,144.4099,144.29,144.3453,8745.0
2019-08-29 11:30:00,156.48,156.57,156.41,156.5,5137.0,144.3638,144.4468,144.2992,144.3822,5137.0
2019-08-29 11:35:00,156.52,156.67,156.48,156.6,8314.0,144.4007,144.5391,144.3638,144.4745,8314.0
2019-08-29 11:40:00,156.59,156.67,156.56,156.66,3894.0,144.4653,144.5391,144.4376,144.5299,3894.0
2019-08-29 11:45:00,156.65,156.94,156.62,156.93,14274.0,144.5206,144.7882,144.493,144.779,14274.0
2019-08-29 11:50:00,156.95,157.15,156.83,157.09,18450.0,144.7974,144.9819,144.6867,144.9266,18450.0
2019-08-29 11:55:00,157.09,157.1,156.81,156.88,12590.0,144.9266,144.9358,144.6682,144.7328,12590.0
2019-08-29 12:00:00,156.83,156.87,156.71,156.83,7894.0,144.6867,144.7236,144.576,144.6867,7894.0
2019-08-29 12:05:00,156.84,157.0,156.76,156.78,11093.0,144.6959,144.8435,144.6221,144.6406,11093.0
2019-08-29 12:10:00,156.86,156.95,156.81,156.92,3421.0,144.7144,144.7974,144.6682,144.7697,3421.0
2019-08-29 12:15:00,156.9,157.02,156.87,157.01,6720.0,144.7513,144.862,144.7236,144.8528,6720.0
2019-08-29 12:20:00,156.99,157.03,156.93,157.0,7626.0,144.8343,144.8712,144.779,144.8435,7626.0
2019-08-29 12:25:00,157.02,157.06,156.97,156.98,5512.0,144.862,144.8989,144.8159,144.8251,5512.0
2019-08-29 12:30:00,156.99,157.25,156.99,157.15,13100.0,144.8343,145.0742,144.8343,144.9819,13100.0
2019-08-29 12:35:00,157.17,157.37,157.13,157.31,21662.0,145.0004,145.1849,144.9635,145.1295,21662.0
2019-08-29 12:40:00,157.33,157.35,157.23,157.24,6613.0,145.148,145.1664,145.0557,145.0649,6613.0
2019-08-29 12:45:00,157.23,157.29,157.23,157.26,3932.0,145.0557,145.1111,145.0557,145.0834,3932.0
2019-08-29 12:50:00,157.24,157.3,157.18,157.27,6009.0,145.0649,145.1203,145.0096,145.0926,6009.0
2019-08-29 12:55:00,157.26,157.32,157.23,157.25,8631.0,145.0834,145.1388,145.0557,145.0742,8631.0
2019-08-29 13:00:00,157.27,157.42,157.27,157.42,11471.0,145.0926,145.231,145.0926,145.231,11471.0
2019-08-29 13:05:00,157.4,157.45,157.2,157.21,8217.0,145.2126,145.2587,145.028,145.0373,8217.0
2019-08-29 13:10:00,157.17,157.23,157.09,157.22,5927.0,145.0004,145.0557,144.9266,145.0465,5927.0
2019-08-29 13:15:00,157.2,157.32,157.14,157.31,7450.0,145.028,145.1388,144.9727,145.1295,7450.0
2019-08-29 13:20:00,157.31,157.33,157.27,157.3,6930.0,145.1295,145.148,145.0926,145.1203,6930.0
2019-08-29 13:25:00,157.28,157.32,157.25,157.26,3956.0,145.1019,145.1388,145.0742,145.0834,3956.0
2019-08-29 13:30:00,157.26,157.31,157.18,157.18,15277.0,145.0834,145.1295,145.0096,145.0096,15277.0
2019-08-29 13:35:00,157.22,157.48,157.21,157.41,10294.0,145.0465,145.2864,145.0373,145.2218,10294.0
2019-08-29 13:40:00,157.4,157.5,157.4,157.46,9010.0,145.2126,145.3048,145.2126,145.2679,9010.0
2019-08-29 13:45:00,157.51,157.61,157.45,157.58,10569.0,145.314,145.4063,145.2587,145.3786,10569.0
2019-08-29 13:50:00,157.59,157.7,157.57,157.67,13258.0,145.3878,145.4893,145.3694,145.4617,13258.0
2019-08-29 13:55:00,157.67,157.68,157.36,157.4,10171.0,145.4617,145.4709,145.1757,145.2126,10171.0
2019-08-29 14:00:00,157.41,157.57,157.4,157.5,7080.0,145.2218,145.3694,145.2126,145.3048,7080.0
2019-08-29 14:05:00,157.51,157.64,157.5,157.64,6833.0,145.314,145.434,145.3048,145.434,6833.0
2019-08-29 14:10:00,157.67,157.7,157.64,157.65,5498.0,145.4617,145.4893,145.434,145.4432,5498.0
2019-08-29 14:15:00,157.66,157.77,157.27,157.3,17554.0,145.4524,145.5539,145.0926,145.1203,17554.0
2019-08-29 14:20:00,157.34,157.51,157.22,157.49,10787.0,145.1572,145.314,145.0465,145.2956,10787.0
2019-08-29 14:25:00,157.47,157.55,157.42,157.49,16098.0,145.2771,145.3509,145.231,145.2956,16098.0
2019-08-29 14:30:00,157.5,157.59,157.36,157.5,12518.0,145.3048,145.3878,145.1757,145.3048,12518.0
2019-08-29 14:35:00,157.5,157.51,157.16,157.29,19724.0,145.3048,145.314,144.9911,145.1111,19724.0
2019-08-29 14:40:00,157.31,157.38,157.22,157.23,6126.0,145.1295,145.1941,145.0465,145.0557,6126.0
2019-08-29 14:45:00,157.27,157.33,156.9,156.92,25510.0,145.0926,145.148,144.7513,144.7697,25510.0
2019-08-29 14:50:00,156.93,157.02,156.92,156.97,28512.0,144.779,144.862,144.7697,144.8159,28512.0
2019-08-29 14:55:00,157.0,157.01,156.93,156.97,7087.0,144.8435,144.8528,144.779,144.8159,7087.0
2019-08-29 15:00:00,156.95,156.96,156.84,156.96,6307.0,144.7974,144.8066,144.6959,144.8066,6307.0
2019-08-29 15:05:00,156.96,157.11,156.82,156.89,15069.0,144.8066,144.945,144.6775,144.742,15069.0
2019-08-29 15:10:00,156.93,157.0,156.93,156.99,4009.0,144.779,144.8435,144.779,144.8343,4009.0
2019-08-29 15:15:00,156.99,157.08,156.99,157.05,5174.0,144.8343,144.9173,144.8343,144.8897,5174.0
2019-08-29 15:20:00,157.04,157.05,156.69,156.75,9030.0,144.8804,144.8897,144.5575,144.6129,9030.0
2019-08-29 15:25:00,156.72,156.76,156.66,156.66,12191.0,144.5852,144.6221,144.5299,144.5299,12191.0
2019-08-29 15:30:00,156.67,156.83,156.66,156.8,30603.0,144.5391,144.6867,144.5299,144.659,30603.0
2019-08-29 15:35:00,156.79,156.93,156.79,156.88,20630.0,144.6498,144.779,144.6498,144.7328,20630.0
2019-08-29 15:40:00,156.88,156.91,156.73,156.76,16195.0,144.7328,144.7605,144.5944,144.6221,16195.0
2019-08-29 15:45:00,156.74,156.84,156.72,156.77,35063.0,144.6037,144.6959,144.5852,144.6313,35063.0
2019-08-29 15:50:00,156.76,156.86,156.55,156.61,37823.0,144.6221,144.7144,144.4284,144.4837,37823.0
2019-08-29 15:55:00,156.63,156.69,156.42,156.5,78284.0,144.5022,144.5575,144.3084,144.3822,78284.0
2019-08-30 09:30:00,158.22,158.4,157.7,158.18,38214.0,145.9691,146.1351,145.4893,145.9322,38214.0
2019-08-30 09:35:00,158.22,158.49,157.82,158.03,5720.0,145.9691,146.2182,145.6,145.7938,5720.0
2019-08-30 09:40:00,157.99,157.99,157.22,157.3,10938.0,145.7569,145.7569,145.0465,145.1203,10938.0
2019-08-30 09:45:00,157.37,157.66,157.22,157.3,8284.0,145.1849,145.4524,145.0465,145.1203,8284.0
2019-08-30 09:50:00,157.2,157.22,156.88,157.09,10548.0,145.028,145.0465,144.7328,144.9266,10548.0
2019-08-30 09:55:00,157.06,157.2,156.87,156.96,18753.0,144.8989,145.028,144.7236,144.8066,18753.0
2019-08-30 10:00:00,156.87,157.13,156.59,156.9,22260.0,144.7236,144.9635,144.4653,144.7513,22260.0
2019-08-30 10:05:00,156.86,157.08,156.85,157.0,18424.0,144.7144,144.9173,144.7051,144.8435,18424.0
2019-08-30 10:10:00,157.0,157.03,156.76,156.79,38824.0,144.8435,144.8712,144.6221,144.6498,38824.0
2019-08-30 10:15:00,156.83,157.03,156.63,156.63,10164.0,144.6867,144.8712,144.5022,144.5022,10164.0
2019-08-30 10:20:00,156.56,156.59,156.09,156.44,10952.0,144.4376,144.4653,144.004,144.3269,10952.0
2019-08-30 10:25:00,156.38,156.79,156.32,156.65,9066.0,144.2715,144.6498,144.2162,144.5206,9066.0
2019-08-30 10:30:00,156.64,156.68,156.47,156.48,8959.0,144.5114,144.5483,144.3546,144.3638,8959.0
2019-08-30 10:35:00,156.45,156.61,156.36,156.43,6767.0,144.3361,144.4837,144.2531,144.3177,6767.0
2019-08-30 10:40:00,156.44,156.49,156.19,156.34,11273.0,144.3269,144.373,144.0963,144.2346,11273.0
2019-08-30 10:45:00,156.37,156.4,156.12,156.13,12653.0,144.2623,144.29,144.0317,144.0409,12653.0
2019-08-30 10:50:00,156.13,156.13,155.97,155.98,10050.0,144.0409,144.0409,143.8933,143.9025,10050.0
2019-08-30 10:55:00,155.92,156.06,155.86,156.0,12115.0,143.8472,143.9763,143.7918,143.921,12115.0
2019-08-30 11:00:00,155.97,156.01,155.59,155.72,13440.0,143.8933,143.9302,143.5427,143.6626,13440.0
2019-08-30 11:05:00,155.78,155.86,155.65,155.75,5454.0,143.718,143.7918,143.5981,143.6903,5454.0
2019-08-30 11:10:00,155.72,155.77,155.19,155.3,10923.0,143.6626,143.7088,143.1737,143.2752,10923.0
2019-08-30 11:15:00,155.38,155.41,155.22,155.31,3181.0,143.349,143.3766,143.2014,143.2844,3181.0
2019-08-30 11:20:00,155.28,155.47,155.28,155.35,7482.0,143.2567,143.432,143.2567,143.3213,7482.0
2019-08-30 11:25:00,155.35,155.68,155.29,155.64,8700.0,143.3213,143.6257,143.2659,143.5888,8700.0
2019-08-30 11:30:00,155.6,155.77,155.6,155.75,12132.0,143.5519,143.7088,143.5519,143.6903,12132.0
2019-08-30 11:35:00,155.72,155.78,155.55,155.64,3155.0,143.6626,143.718,143.5058,143.5888,3155.0
2019-08-30 11:40:00,155.67,155.82,155.65,155.82,11347.0,143.6165,143.7549,143.5981,143.7549,11347.0
2019-08-30 11:45:00,155.86,156.11,155.79,156.02,19319.0,143.7918,144.0224,143.7272,143.9394,19319.0
2019-08-30 11:50:00,156.01,156.09,155.93,156.03,13355.0,143.9302,144.004,143.8564,143.9486,13355.0
2019-08-30 11:55:00,156.02,156.11,155.91,155.99,18515.0,143.9394,144.0224,143.8379,143.9117,18515.0
2019-08-30 12:00:00,156.02,156.05,155.82,155.91,11517.0,143.9394,143.9671,143.7549,143.8379,11517.0
2019-08-30 12:05:00,155.97,156.0,155.57,155.64,9140.0,143.8933,143.921,143.5243,143.5888,9140.0
2019-08-30 12:10:00,155.58,155.78,155.58,155.69,5963.0,143.5335,143.718,143.5335,143.635,5963.0
2019-08-30 12:15:00,155.7,155.81,155.65,155.75,8240.0,143.6442,143.7457,143.5981,143.6903,8240.0
2019-08-30 12:20:00,155.75,155.76,155.62,155.65,6734.0,143.6903,143.6995,143.5704,143.5981,6734.0
2019-08-30 12:25:00,155.69,155.82,155.67,155.76,6144.0,143.635,143.7549,143.6165,143.6995,6144.0
2019-08-30 12:30:00,155.74,155.9,155.61,155.79,5921.0,143.6811,143.8287,143.5612,143.7272,5921.0
2019-08-30 12:35:00,155.8,155.8,155.7,155.75,11192.0,143.7364,143.7364,143.6442,143.6903,11192.0
2019-08-30 12:40:00,155.73,155.85,155.7,155.78,10943.0,143.6719,143.7826,143.6442,143.718,10943.0
2019-08-30 12:45:00,155.78,155.78,155.68,155.68,6124.0,143.718,143.718,143.6257,143.6257,6124.0
2019-08-30 12:50:00,155.68,155.73,155.66,155.71,2871.0,143.6257,143.6719,143.6073,143.6534,2871.0
2019-08-30 12:55:00,155.71,155.78,155.6,155.69,5601.0,143.6534,143.718,143.5519,143.635,5601.0
2019-08-30 13:00:00,155.7,155.71,155.54,155.54,6084.0,143.6442,143.6534,143.4966,143.4966,6084.0
2019-08-30 13:05:00,155.52,155.53,155.4,155.44,4947.0,143.4781,143.4874,143.3674,143.4043,4947.0
2019-08-30 13:10:00,155.49,155.53,155.38,155.39,4839.0,143.4505,143.4874,143.349,143.3582,4839.0
2019-08-30 13:15:00,155.35,155.39,155.29,155.35,9542.0,143.3213,143.3582,143.2659,143.3213,9542.0
2019-08-30 13:20:00,155.36,155.38,155.31,155.33,3755.0,143.3305,143.349,143.2844,143.3028,3755.0
2019-08-30 13:25:00,155.36,155.47,155.34,155.45,4231.0,143.3305,143.432,143.3121,143.4135,4231.0
2019-08-30 13:30:00,155.42,155.44,155.36,155.38,3352.0,143.3859,143.4043,143.3305,143.349,3352.0
2019-08-30 13:35:00,155.42,155.48,155.37,155.44,5836.0,143.3859,143.4412,143.3397,143.4043,5836.0
2019-08-30 13:40:00,155.45,155.45,155.37,155.37,10684.0,143.4135,143.4135,143.3397,143.3397,10684.0
2019-08-30 13:45:00,155.39,155.39,155.23,155.27,5735.0,143.3582,143.3582,143.2106,143.2475,5735.0
2019-08-30 13:50:00,155.25,155.35,155.25,155.29,4255.0,143.229,143.3213,143.229,143.2659,4255.0
2019-08-30 13:55:00,155.28,155.39,155.28,155.34,8075.0,143.2567,143.3582,143.2567,143.3121,8075.0
2019-08-30 14:00:00,155.37,155.5,155.37,155.47,6082.0,143.3397,143.4597,143.3397,143.432,6082.0
2019-08-30 14:05:00,155.52,155.53,155.48,155.53,4016.0,143.4781,143.4874,143.4412,143.4874,4016.0
2019-08-30 14:10:00,155.55,155.65,155.52,155.61,8330.0,143.5058,143.5981,143.4781,143.5612,8330.0
2019-08-30 14:15:00,155.61,155.66,155.55,155.58,9314.0,143.5612,143.6073,143.5058,143.5335,9314.0
2019-08-30 14:20:00,155.56,155.61,155.52,155.54,6203.0,143.515,143.5612,143.4781,143.4966,6203.0
2019-08-30 14:25:00,155.54,155.59,155.48,155.52,6406.0,143.4966,143.5427,143.4412,143.4781,6406.0
2019-08-30 14:30:00,155.55,155.61,155.5,155.51,7358.0,143.5058,143.5612,143.4597,143.4689,7358.0
2019-08-30 14:35:00,155.49,155.49,155.36,155.41,4581.0,143.4505,143.4505,143.3305,143.3766,4581.0
2019-08-30 14:40:00,155.39,155.39,155.17,155.25,10923.0,143.3582,143.3582,143.1552,143.229,10923.0
2019-08-30 14:45:00,155.25,155.25,155.12,155.2,2818.0,143.229,143.229,143.1091,143.1829,2818.0
2019-08-30 14:50:00,155.2,155.29,155.05,155.15,9955.0,143.1829,143.2659,143.0445,143.1368,9955.0
2019-08-30 14:55:00,155.15,155.27,155.08,155.15,5773.0,143.1368,143.2475,143.0722,143.1368,5773.0
2019-08-30 15:00:00,155.17,155.22,155.04,155.06,11983.0,143.1552,143.2014,143.0353,143.0537,11983.0
2019-08-30 15:05:00,155.06,155.09,154.98,155.08,14266.0,143.0537,143.0814,142.9799,143.0722,14266.0
2019-08-30 15:10:00,155.1,155.41,155.07,155.35,34909.0,143.0906,143.3766,143.063,143.3213,34909.0
2019-08-30 15:15:00,155.37,155.38,154.98,155.14,13162.0,143.3397,143.349,142.9799,143.1276,13162.0
2019-08-30 15:20:00,155.17,155.42,155.17,155.42,19195.0,143.1552,143.3859,143.1552,143.3859,19195.0
2019-08-30 15:25:00,155.48,155.58,155.37,155.56,29066.0,143.4412,143.5335,143.3397,143.515,29066.0
2019-08-30 15:30:00,155.6,155.65,155.41,155.48,17676.0,143.5519,143.5981,143.3766,143.4412,17676.0
2019-08-30 15:35:00,155.51,155.51,155.17,155.17,9298.0,143.4689,143.4689,143.1552,143.1552,9298.0
2019-08-30 15:40:00,155.2,155.24,154.93,155.03,19792.0,143.1829,143.2198,142.9338,143.0261,19792.0
2019-08-30 15:45:00,155.05,155.1,154.93,154.95,18466.0,143.0445,143.0906,142.9338,142.9523,18466.0
2019-08-30 15:50:00,154.93,155.1,154.87,154.88,44839.0,142.9338,143.0906,142.8785,142.8877,44839.0
2019-08-30 15:55:00,154.89,155.09,154.76,154.81,141703.0,142.8969,143.0814,142.777,142.8231,141703.0
2019-09-03 09:30:00,153.76,153.76,152.09,152.2,35153.0,141.8544,141.8544,140.3137,140.4152,35153.0
2019-09-03 09:35:00,152.33,152.83,152.09,152.47,28917.0,140.5351,140.9964,140.3137,140.6643,28917.0
2019-09-03 09:40:00,152.49,152.67,152.24,152.49,16601.0,140.6827,140.8488,140.4521,140.6827,16601.0
2019-09-03 09:45:00,152.51,152.68,151.87,151.98,29946.0,140.7012,140.858,140.1107,140.2122,29946.0
2019-09-03 09:50:00,151.98,152.46,151.94,152.28,66405.0,140.2122,140.6551,140.1753,140.489,66405.0
2019-09-03 09:55:00,152.26,152.3,152.06,152.1,22208.0,140.4705,140.5075,140.286,140.3229,22208.0
2019-09-03 10:00:00,152.05,152.05,150.41,150.51,37318.0,140.2768,140.2768,138.7638,138.8561,37318.0
2019-09-03 10:05:00,150.49,150.58,150.07,150.49,42923.0,138.8376,138.9206,138.4501,138.8376,42923.0
2019-09-03 10:10:00,150.5,150.7,150.31,150.31,25073.0,138.8468,139.0313,138.6715,138.6715,25073.0
2019-09-03 10:15:00,150.24,150.58,150.19,150.39,18645.0,138.607,138.9206,138.5608,138.7453,18645.0
2019-09-03 10:20:00,150.39,150.56,150.24,150.37,9870.0,138.7453,138.9022,138.607,138.7269,9870.0
2019-09-03 10:25:00,150.38,150.57,150.06,150.52,25007.0,138.7361,138.9114,138.4409,138.8653,25007.0
2019-09-03 10:30:00,150.58,150.58,150.12,150.49,12771.0,138.9206,138.9206,138.4962,138.8376,12771.0
2019-09-03 10:35:00,150.46,150.83,150.35,150.81,12785.0,138.8099,139.1513,138.7084,139.1328,12785.0
2019-09-03 10:40:00,150.82,151.42,150.82,150.89,14668.0,139.142,139.6956,139.142,139.2066,14668.0
2019-09-03 10:45:00,150.88,151.1,150.69,151.08,11715.0,139.1974,139.4004,139.0221,139.3819,11715.0
2019-09-03 10:50:00,151.12,151.24,151.01,151.24,12181.0,139.4188,139.5295,139.3173,139.5295,12181.0
2019-09-03 10:55:00,151.25,151.5,151.07,151.31,16638.0,139.5388,139.7694,139.3727,139.5941,16638.0
2019-09-03 11:00:00,151.3,151.31,151.04,151.05,10262.0,139.5849,139.5941,139.345,139.3542,10262.0
2019-09-03 11:05:00,151.03,151.22,150.94,151.0,11944.0,139.3358,139.5111,139.2528,139.3081,11944.0
2019-09-03 11:10:00,151.03,151.03,150.6,150.77,8035.0,139.3358,139.3358,138.9391,139.0959,8035.0
2019-09-03 11:15:00,150.74,151.0,150.71,150.99,9149.0,139.0682,139.3081,139.0406,139.2989,9149.0
2019-09-03 11:20:00,150.96,151.25,150.94,151.13,17724.0,139.2712,139.5388,139.2528,139.428,17724.0
2019-09-03 11:25:00,151.18,151.2,150.95,151.14,21045.0,139.4742,139.4926,139.262,139.4373,21045.0
2019-09-03 11:30:00,151.14,151.24,150.69,151.01,18986.0,139.4373,139.5295,139.0221,139.3173,18986.0
2019-09-03 11:35:00,150.95,151.16,150.94,151.11,5564.0,139.262,139.4557,139.2528,139.4096,5564.0
2019-09-03 11:40:00,151.12,151.2,151.09,151.11,7559.0,139.4188,139.4926,139.3911,139.4096,7559.0
2019-09-03 11:45:00,151.14,151.23,150.97,151.13,9436.0,139.4373,139.5203,139.2804,139.428,9436.0
2019-09-03 11:50:00,151.13,151.2,150.99,151.04,7111.0,139.428,139.4926,139.2989,139.345,7111.0
2019-09-03 11:55:00,151.02,151.06,150.85,150.85,4407.0,139.3266,139.3635,139.1697,139.1697,4407.0
2019-09-03 12:00:00,150.82,151.2,150.78,151.18,13700.0,139.142,139.4926,139.1051,139.4742,13700.0
2019-09-03 12:05:00,151.15,151.32,151.09,151.14,35725.0,139.4465,139.6033,139.3911,139.4373,35725.0
2019-09-03 12:10:00,151.16,151.37,151.15,151.32,11440.0,139.4557,139.6495,139.4465,139.6033,11440.0
2019-09-03 12:15:00,151.3,151.3,151.14,151.14,6849.0,139.5849,139.5849,139.4373,139.4373,6849.0
2019-09-03 12:20:00,151.13,151.21,150.82,151.15,25473.0,139.428,139.5019,139.142,139.4465,25473.0
2019-09-03 12:25:00,151.11,151.2,151.08,151.17,12375.0,139.4096,139.4926,139.3819,139.4649,12375.0
2019-09-03 12:30:00,151.03,151.05,150.82,150.82,6468.0,139.3358,139.3542,139.142,139.142,6468.0
2019-09-03 12:35:00,150.82,150.94,150.76,150.76,7307.0,139.142,139.2528,139.0867,139.0867,7307.0
2019-09-03 12:40:00,150.77,150.88,150.7,150.85,7744.0,139.0959,139.1974,139.0313,139.1697,7744.0
2019-09-03 12:45:00,150.81,151.01,150.8,150.94,11994.0,139.1328,139.3173,139.1236,139.2528,11994.0
2019-09-03 12:50:00,150.98,150.99,150.71,150.78,12991.0,139.2897,139.2989,139.0406,139.1051,12991.0
2019-09-03 12:55:00,150.82,150.98,150.77,150.9,10323.0,139.142,139.2897,139.0959,139.2159,10323.0
2019-09-03 13:00:00,150.88,150.95,150.7,150.7,8363.0,139.1974,139.262,139.0313,139.0313,8363.0
2019-09-03 13:05:00,150.7,150.86,150.69,150.82,5031.0,139.0313,139.179,139.0221,139.142,5031.0
2019-09-03 13:10:00,150.85,150.85,150.68,150.73,13376.0,139.1697,139.1697,139.0129,139.059,13376.0
2019-09-03 13:15:00,150.71,150.72,150.51,150.51,10535.0,139.0406,139.0498,138.8561,138.8561,10535.0
2019-09-03 13:20:00,150.46,150.53,150.37,150.46,8143.0,138.8099,138.8745,138.7269,138.8099,8143.0
2019-09-03 13:25:00,150.46,150.6,150.46,150.54,17961.0,138.8099,138.9391,138.8099,138.8837,17961.0
2019-09-03 13:30:00,150.55,150.59,150.33,150.34,13581.0,138.893,138.9299,138.69,138.6992,13581.0
2019-09-03 13:35:00,150.33,150.46,150.3,150.44,19882.0,138.69,138.8099,138.6623,138.7915,19882.0
2019-09-03 13:40:00,150.41,150.41,150.25,150.3,7130.0,138.7638,138.7638,138.6162,138.6623,7130.0
2019-09-03 13:45:00,150.34,150.4,150.28,150.37,9734.0,138.6992,138.7546,138.6439,138.7269,9734.0
2019-09-03 13:50:00,150.4,150.41,150.2,150.24,7053.0,138.7546,138.7638,138.5701,138.607,7053.0
2019-09-03 13:55:00,150.26,150.37,150.25,150.29,4368.0,138.6254,138.7269,138.6162,138.6531,4368.0
2019-09-03 14:00:00,150.29,150.58,150.28,150.54,35804.0,138.6531,138.9206,138.6439,138.8837,35804.0
2019-09-03 14:05:00,150.49,150.53,150.41,150.44,4506.0,138.8376,138.8745,138.7638,138.7915,4506.0
2019-09-03 14:10:00,150.51,150.51,150.33,150.33,10732.0,138.8561,138.8561,138.69,138.69,10732.0
2019-09-03 14:15:00,150.33,150.39,150.28,150.33,14015.0,138.69,138.7453,138.6439,138.69,14015.0
2019-09-03 14:20:00,150.34,150.4,150.31,150.32,7487.0,138.6992,138.7546,138.6715,138.6808,7487.0
2019-09-03 14:25:00,150.32,150.45,150.2,150.42,32801.0,138.6808,138.8007,138.5701,138.773,32801.0
2019-09-03 14:30:00,150.41,150.45,150.36,150.42,13349.0,138.7638,138.8007,138.7177,138.773,13349.0
2019-09-03 14:35:00,150.45,150.46,150.41,150.45,16021.0,138.8007,138.8099,138.7638,138.8007,16021.0
2019-09-03 14:40:00,150.43,150.51,150.41,150.46,18964.0,138.7822,138.8561,138.7638,138.8099,18964.0
2019-09-03 14:45:00,150.45,150.5,150.41,150.48,8780.0,138.8007,138.8468,138.7638,138.8284,8780.0
2019-09-03 14:50:00,150.47,150.51,150.42,150.48,12574.0,138.8191,138.8561,138.773,138.8284,12574.0
2019-09-03 14:55:00,150.48,150.5,150.44,150.48,12585.0,138.8284,138.8468,138.7915,138.8284,12585.0
2019-09-03 15:00:00,150.5,150.53,150.36,150.36,15861.0,138.8468,138.8745,138.7177,138.7177,15861.0
2019-09-03 15:05:00,150.34,150.49,150.33,150.47,7317.0,138.6992,138.8376,138.69,138.8191,7317.0
2019-09-03 15:10:00,150.47,150.53,150.44,150.52,9076.0,138.8191,138.8745,138.7915,138.8653,9076.0
2019-09-03 15:15:00,150.53,150.7,150.48,150.65,47615.0,138.8745,139.0313,138.8284,138.9852,47615.0
2019-09-03 15:20:00,150.65,150.87,150.65,150.84,10593.0,138.9852,139.1882,138.9852,139.1605,10593.0
2019-09-03 15:25:00,150.87,150.88,150.66,150.7,21119.0,139.1882,139.1974,138.9944,139.0313,21119.0
2019-09-03 15:30:00,150.7,150.84,150.64,150.75,24093.0,139.0313,139.1605,138.976,139.0775,24093.0
2019-09-03 15:35:00,150.75,150.9,150.7,150.78,26454.0,139.0775,139.2159,139.0313,139.1051,26454.0
2019-09-03 15:40:00,150.78,150.82,150.63,150.7,28571.0,139.1051,139.142,138.9668,139.0313,28571.0
2019-09-03 15:45:00,150.7,150.96,150.69,150.72,39892.0,139.0313,139.2712,139.0221,139.0498,39892.0
2019-09-03 15:50:00,150.75,151.1,150.75,151.01,59933.0,139.0775,139.4004,139.0775,139.3173,59933.0
2019-09-03 15:55:00,150.97,151.05,150.83,150.87,93116.0,139.2804,139.3542,139.1513,139.1882,93116.0
2019-09-04 09:30:00,151.42,151.9,151.42,151.64,62682.0,139.6956,140.1384,139.6956,139.8986,62682.0
2019-09-04 09:35:00,151.56,151.82,151.51,151.58,14775.0,139.8248,140.0646,139.7786,139.8432,14775.0
2019-09-04 09:40:00,151.56,152.0,151.38,151.48,13327.0,139.8248,140.2307,139.6587,139.7509,13327.0
2019-09-04 09:45:00,151.48,151.9,151.48,151.61,11913.0,139.7509,140.1384,139.7509,139.8709,11913.0
2019-09-04 09:50:00,151.56,151.59,151.33,151.56,38639.0,139.8248,139.8524,139.6126,139.8248,38639.0
2019-09-04 09:55:00,151.57,151.93,151.48,151.75,9416.0,139.834,140.1661,139.7509,140.0,9416.0
2019-09-04 10:00:00,151.74,152.0,151.73,151.8,8382.0,139.9908,140.2307,139.9816,140.0462,8382.0
2019-09-04 10:05:00,151.8,151.88,151.46,151.46,16471.0,140.0462,140.12,139.7325,139.7325,16471.0
2019-09-04 10:10:00,151.51,151.54,151.08,151.13,9880.0,139.7786,139.8063,139.3819,139.428,9880.0
2019-09-04 10:15:00,151.13,151.24,151.13,151.17,6725.0,139.428,139.5295,139.428,139.4649,6725.0
2019-09-04 10:20:00,151.14,151.29,151.1,151.12,7867.0,139.4373,139.5757,139.4004,139.4188,7867.0
2019-09-04 10:25:00,151.05,151.25,151.05,151.13,8247.0,139.3542,139.5388,139.3542,139.428,8247.0
2019-09-04 10:30:00,151.13,151.31,151.12,151.28,29515.0,139.428,139.5941,139.4188,139.5664,29515.0
2019-09-04 10:35:00,151.31,151.31,151.2,151.22,20336.0,139.5941,139.5941,139.4926,139.5111,20336.0
2019-09-04 10:40:00,151.25,151.27,151.15,151.15,10279.0,139.5388,139.5572,139.4465,139.4465,10279.0
2019-09-04 10:45:00,151.15,151.25,151.09,151.24,6496.0,139.4465,139.5388,139.3911,139.5295,6496.0
2019-09-04 10:50:00,151.25,151.31,151.18,151.21,12426.0,139.5388,139.5941,139.4742,139.5019,12426.0
2019-09-04 10:55:00,151.17,151.35,151.13,151.28,32718.0,139.4649,139.631,139.428,139.5664,32718.0
2019-09-04 11:00:00,151.29,151.33,151.19,151.19,36193.0,139.5757,139.6126,139.4834,139.4834,36193.0
2019-09-04 11:05:00,151.22,151.27,151.2,151.26,8339.0,139.5111,139.5572,139.4926,139.548,8339.0
2019-09-04 11:10:00,151.25,151.32,151.18,151.22,18494.0,139.5388,139.6033,139.4742,139.5111,18494.0
2019-09-04 11:15:00,151.24,151.35,151.23,151.25,35679.0,139.5295,139.631,139.5203,139.5388,35679.0
2019-09-04 11:20:00,151.25,151.28,151.2,151.2,13208.0,139.5388,139.5664,139.4926,139.4926,13208.0
2019-09-04 11:25:00,151.2,151.23,151.11,151.2,7938.0,139.4926,139.5203,139.4096,139.4926,7938.0
2019-09-04 11:30:00,151.19,151.27,151.18,151.24,14088.0,139.4834,139.5572,139.4742,139.5295,14088.0
2019-09-04 11:35:00,151.26,151.3,151.15,151.15,7305.0,139.548,139.5849,139.4465,139.4465,7305.0
2019-09-04 11:40:00,151.15,151.51,151.14,151.51,28923.0,139.4465,139.7786,139.4373,139.7786,28923.0
2019-09-04 11:45:00,151.51,151.56,151.41,151.49,3806.0,139.7786,139.8248,139.6864,139.7602,3806.0
2019-09-04 11:50:00,151.47,151.49,151.38,151.46,4160.0,139.7417,139.7602,139.6587,139.7325,4160.0
2019-09-04 11:55:00,151.41,151.49,151.37,151.43,4600.0,139.6864,139.7602,139.6495,139.7048,4600.0
2019-09-04 12:00:00,151.4,151.47,151.4,151.46,3190.0,139.6771,139.7417,139.6771,139.7325,3190.0
2019-09-04 12:05:00,151.45,151.45,151.3,151.3,3980.0,139.7233,139.7233,139.5849,139.5849,3980.0
2019-09-04 12:10:00,151.3,151.41,151.29,151.38,3768.0,139.5849,139.6864,139.5757,139.6587,3768.0
2019-09-04 12:15:00,151.38,151.38,151.26,151.3,4062.0,139.6587,139.6587,139.548,139.5849,4062.0
2019-09-04 12:20:00,151.3,151.37,151.3,151.35,2510.0,139.5849,139.6495,139.5849,139.631,2510.0
2019-09-04 12:25:00,151.36,151.45,151.36,151.43,3457.0,139.6402,139.7233,139.6402,139.7048,3457.0
2019-09-04 12:30:00,151.46,151.47,151.33,151.35,8597.0,139.7325,139.7417,139.6126,139.631,8597.0
2019-09-04 12:35:00,151.36,151.47,151.36,151.43,2044.0,139.6402,139.7417,139.6402,139.7048,2044.0
2019-09-04 12:40:00,151.43,151.5,151.39,151.45,3035.0,139.7048,139.7694,139.6679,139.7233,3035.0
2019-09-04 12:45:00,151.46,151.51,151.43,151.47,11864.0,139.7325,139.7786,139.7048,139.7417,11864.0
2019-09-04 12:50:00,151.46,151.5,151.4,151.47,5797.0,139.7325,139.7694,139.6771,139.7417,5797.0
2019-09-04 12:55:00,151.49,151.5,151.45,151.46,4710.0,139.7602,139.7694,139.7233,139.7325,4710.0
2019-09-04 13:00:00,151.48,151.5,151.44,151.44,7620.0,139.7509,139.7694,139.714,139.714,7620.0
2019-09-04 13:05:00,151.48,151.5,151.45,151.49,3975.0,139.7509,139.7694,139.7233,139.7602,3975.0
2019-09-04 13:10:00,151.47,151.48,151.43,151.48,5705.0,139.7417,139.7509,139.7048,139.7509,5705.0
2019-09-04 13:15:00,151.46,151.5,151.45,151.49,3922.0,139.7325,139.7694,139.7233,139.7602,3922.0
2019-09-04 13:20:00,151.49,151.51,151.47,151.48,8223.0,139.7602,139.7786,139.7417,139.7509,8223.0
2019-09-04 13:25:00,151.48,151.7,151.48,151.65,11546.0,139.7509,139.9539,139.7509,139.9078,11546.0
2019-09-04 13:30:00,151.67,151.71,151.54,151.54,5905.0,139.9262,139.9631,139.8063,139.8063,5905.0
2019-09-04 13:35:00,151.54,151.59,151.5,151.58,8824.0,139.8063,139.8524,139.7694,139.8432,8824.0
2019-09-04 13:40:00,151.58,151.59,151.5,151.52,4725.0,139.8432,139.8524,139.7694,139.7878,4725.0
2019-09-04 13:45:00,151.55,151.56,151.45,151.51,4181.0,139.8155,139.8248,139.7233,139.7786,4181.0
2019-09-04 13:50:00,151.47,151.47,151.41,151.43,3254.0,139.7417,139.7417,139.6864,139.7048,3254.0
2019-09-04 13:55:00,151.41,151.48,151.37,151.39,6689.0,139.6864,139.7509,139.6495,139.6679,6689.0
2019-09-04 14:00:00,151.37,151.62,151.33,151.57,10475.0,139.6495,139.8801,139.6126,139.834,10475.0
2019-09-04 14:05:00,151.57,151.65,151.56,151.65,4788.0,139.834,139.9078,139.8248,139.9078,4788.0
2019-09-04 14:10:00,151.65,151.65,151.51,151.63,12783.0,139.9078,139.9078,139.7786,139.8893,12783.0
2019-09-04 14:15:00,151.65,151.69,151.6,151.64,18823.0,139.9078,139.9447,139.8617,139.8986,18823.0
2019-09-04 14:20:00,151.65,151.68,151.62,151.63,17161.0,139.9078,139.9355,139.8801,139.8893,17161.0
2019-09-04 14:25:00,151.62,151.65,151.59,151.59,9663.0,139.8801,139.9078,139.8524,139.8524,9663.0
2019-09-04 14:30:00,151.59,151.62,151.53,151.61,19092.0,139.8524,139.8801,139.7971,139.8709,19092.0
2019-09-04 14:35:00,151.6,151.64,151.53,151.61,11730.0,139.8617,139.8986,139.7971,139.8709,11730.0
2019-09-04 14:40:00,151.61,151.65,151.58,151.58,8971.0,139.8709,139.9078,139.8432,139.8432,8971.0
2019-09-04 14:45:00,151.56,151.67,151.56,151.59,38367.0,139.8248,139.9262,139.8248,139.8524,38367.0
2019-09-04 14:50:00,151.59,151.67,151.59,151.65,10839.0,139.8524,139.9262,139.8524,139.9078,10839.0
2019-09-04 14:55:00,151.67,151.72,151.62,151.65,15274.0,139.9262,139.9724,139.8801,139.9078,15274.0
2019-09-04 15:00:00,151.68,151.68,151.59,151.65,17707.0,139.9355,139.9355,139.8524,139.9078,17707.0
2019-09-04 15:05:00,151.64,151.67,151.63,151.65,12148.0,139.8986,139.9262,139.8893,139.9078,12148.0
2019-09-04 15:10:00,151.65,151.71,151.61,151.7,20522.0,139.9078,139.9631,139.8709,139.9539,20522.0
2019-09-04 15:15:00,151.71,151.71,151.59,151.65,21060.0,139.9631,139.9631,139.8524,139.9078,21060.0
2019-09-04 15:20:00,151.62,151.81,151.58,151.81,10080.0,139.8801,140.0554,139.8432,140.0554,10080.0
2019-09-04 15:25:00,151.81,151.87,151.78,151.8,19398.0,140.0554,140.1107,140.0277,140.0462,19398.0
2019-09-04 15:30:00,151.84,151.92,151.78,151.86,17236.0,140.0831,140.1569,140.0277,140.1015,17236.0
2019-09-04 15:35:00,151.87,151.93,151.84,151.9,23019.0,140.1107,140.1661,140.0831,140.1384,23019.0
2019-09-04 15:40:00,151.9,151.93,151.82,151.85,15125.0,140.1384,140.1661,140.0646,140.0923,15125.0
2019-09-04 15:45:00,151.84,151.85,151.79,151.84,20615.0,140.0831,140.0923,140.0369,140.0831,20615.0
2019-09-04 15:50:00,151.84,151.92,151.74,151.8,52720.0,140.0831,140.1569,139.9908,140.0462,52720.0
2019-09-04 15:55:00,151.77,151.84,151.66,151.77,55084.0,140.0185,140.0831,139.917,140.0185,55084.0
2019-09-05 09:30:00,152.78,153.43,152.33,152.94,73579.0,140.9503,141.55,140.5351,141.0979,73579.0
2019-09-05 09:35:00,153.0,153.77,152.86,153.76,48062.0,141.1533,141.8636,141.0241,141.8544,48062.0
2019-09-05 09:40:00,153.8,154.23,153.72,153.96,42162.0,141.8913,142.288,141.8175,142.0389,42162.0
2019-09-05 09:45:00,154.0,154.88,153.85,154.81,38544.0,142.0758,142.8877,141.9374,142.8231,38544.0
2019-09-05 09:50:00,154.76,155.3,154.73,155.21,27652.0,142.777,143.2752,142.7493,143.1921,27652.0
2019-09-05 09:55:00,155.19,155.52,155.18,155.33,10796.0,143.1737,143.4781,143.1645,143.3028,10796.0
2019-09-05 10:00:00,155.36,156.09,155.36,156.06,33342.0,143.3305,144.004,143.3305,143.9763,33342.0
2019-09-05 10:05:00,156.09,156.17,155.93,156.04,69809.0,144.004,144.0778,143.8564,143.9579,69809.0
2019-09-05 10:10:00,156.11,156.13,155.71,156.0,44115.0,144.0224,144.0409,143.6534,143.921,44115.0
2019-09-05 10:15:00,156.0,156.26,155.95,156.25,15401.0,143.921,144.1608,143.8748,144.1516,15401.0
2019-09-05 10:20:00,156.21,156.52,156.21,156.35,8764.0,144.1147,144.4007,144.1147,144.2439,8764.0
2019-09-05 10:25:00,156.41,156.48,156.04,156.46,19322.0,144.2992,144.3638,143.9579,144.3453,19322.0
2019-09-05 10:30:00,156.5,157.0,156.42,156.96,12434.0,144.3822,144.8435,144.3084,144.8066,12434.0
2019-09-05 10:35:00,156.92,157.04,156.79,156.98,17023.0,144.7697,144.8804,144.6498,144.8251,17023.0
2019-09-05 10:40:00,156.98,157.06,156.9,157.0,6510.0,144.8251,144.8989,144.7513,144.8435,6510.0
2019-09-05 10:45:00,157.0,157.2,156.96,157.14,8751.0,144.8435,145.028,144.8066,144.9727,8751.0
2019-09-05 10:50:00,157.17,157.2,157.02,157.05,8396.0,145.0004,145.028,144.862,144.8897,8396.0
2019-09-05 10:55:00,157.01,157.01,156.77,156.87,8907.0,144.8528,144.8528,144.6313,144.7236,8907.0
2019-09-05 11:00:00,156.88,157.13,156.75,156.97,13171.0,144.7328,144.9635,144.6129,144.8159,13171.0
2019-09-05 11:05:00,156.98,157.16,156.98,157.01,11867.0,144.8251,144.9911,144.8251,144.8528,11867.0
2019-09-05 11:10:00,157.03,157.08,156.91,157.0,2687.0,144.8712,144.9173,144.7605,144.8435,2687.0
2019-09-05 11:15:00,156.98,157.0,156.79,156.85,10579.0,144.8251,144.8435,144.6498,144.7051,10579.0
2019-09-05 11:20:00,156.81,156.89,156.67,156.71,5460.0,144.6682,144.742,144.5391,144.576,5460.0
2019-09-05 11:25:00,156.82,156.95,156.57,156.95,11317.0,144.6775,144.7974,144.4468,144.7974,11317.0
2019-09-05 11:30:00,156.94,156.96,156.82,156.96,6617.0,144.7882,144.8066,144.6775,144.8066,6617.0
2019-09-05 11:35:00,157.0,157.0,156.84,156.86,8876.0,144.8435,144.8435,144.6959,144.7144,8876.0
2019-09-05 11:40:00,156.95,157.0,156.91,156.94,6996.0,144.7974,144.8435,144.7605,144.7882,6996.0
2019-09-05 11:45:00,156.93,156.94,156.73,156.91,8604.0,144.779,144.7882,144.5944,144.7605,8604.0
2019-09-05 11:50:00,156.91,156.96,156.81,156.96,5341.0,144.7605,144.8066,144.6682,144.8066,5341.0
2019-09-05 11:55:00,156.88,156.88,156.71,156.75,8317.0,144.7328,144.7328,144.576,144.6129,8317.0
2019-09-05 12:00:00,156.76,156.84,156.71,156.72,5600.0,144.6221,144.6959,144.576,144.5852,5600.0
2019-09-05 12:05:00,156.72,156.77,156.4,156.46,41999.0,144.5852,144.6313,144.29,144.3453,41999.0
2019-09-05 12:10:00,156.43,156.6,156.43,156.5,5110.0,144.3177,144.4745,144.3177,144.3822,5110.0
2019-09-05 12:15:00,156.49,156.5,156.22,156.27,11212.0,144.373,144.3822,144.1239,144.1701,11212.0
2019-09-05 12:20:00,156.29,156.46,156.28,156.42,21937.0,144.1885,144.3453,144.1793,144.3084,21937.0
2019-09-05 12:25:00,156.4,156.4,156.19,156.19,15106.0,144.29,144.29,144.0963,144.0963,15106.0
2019-09-05 12:30:00,156.14,156.19,156.05,156.19,6265.0,144.0501,144.0963,143.9671,144.0963,6265.0
2019-09-05 12:35:00,156.19,156.34,156.15,156.34,6962.0,144.0963,144.2346,144.0593,144.2346,6962.0
2019-09-05 12:40:00,156.34,156.53,156.34,156.52,6026.0,144.2346,144.4099,144.2346,144.4007,6026.0
2019-09-05 12:45:00,156.54,156.55,156.27,156.31,10070.0,144.4191,144.4284,144.1701,144.207,10070.0
2019-09-05 12:50:00,156.33,156.35,156.19,156.21,17200.0,144.2254,144.2439,144.0963,144.1147,17200.0
2019-09-05 12:55:00,156.23,156.25,156.21,156.22,10130.0,144.1332,144.1516,144.1147,144.1239,10130.0
2019-09-05 13:00:00,156.2,156.53,156.19,156.36,10467.0,144.1055,144.4099,144.0963,144.2531,10467.0
2019-09-05 13:05:00,156.39,156.39,156.09,156.14,10391.0,144.2808,144.2808,144.004,144.0501,10391.0
2019-09-05 13:10:00,156.16,156.27,156.16,156.19,3860.0,144.0686,144.1701,144.0686,144.0963,3860.0
2019-09-05 13:15:00,156.17,156.24,156.13,156.13,7797.0,144.0778,144.1424,144.0409,144.0409,7797.0
2019-09-05 13:20:00,156.16,156.25,156.09,156.13,5448.0,144.0686,144.1516,144.004,144.0409,5448.0
2019-09-05 13:25:00,156.19,156.23,156.03,156.05,8746.0,144.0963,144.1332,143.9486,143.9671,8746.0
2019-09-05 13:30:00,156.04,156.08,155.99,156.04,7332.0,143.9579,143.9948,143.9117,143.9579,7332.0
2019-09-05 13:35:00,156.02,156.17,155.99,156.17,3195.0,143.9394,144.0778,143.9117,144.0778,3195.0
2019-09-05 13:40:00,156.16,156.17,155.84,155.88,11703.0,144.0686,144.0778,143.7734,143.8103,11703.0
2019-09-05 13:45:00,155.94,156.01,155.92,156.0,6752.0,143.8656,143.9302,143.8472,143.921,6752.0
2019-09-05 13:50:00,155.97,156.14,155.97,156.11,2800.0,143.8933,144.0501,143.8933,144.0224,2800.0
2019-09-05 13:55:00,156.12,156.25,156.11,156.21,7012.0,144.0317,144.1516,144.0224,144.1147,7012.0
2019-09-05 14:00:00,156.21,156.23,156.04,156.08,5708.0,144.1147,144.1332,143.9579,143.9948,5708.0
2019-09-05 14:05:00,156.06,156.2,156.05,156.19,4155.0,143.9763,144.1055,143.9671,144.0963,4155.0
2019-09-05 14:10:00,156.17,156.41,156.17,156.37,9831.0,144.0778,144.2992,144.0778,144.2623,9831.0
2019-09-05 14:15:00,156.35,156.42,156.33,156.34,4779.0,144.2439,144.3084,144.2254,144.2346,4779.0
2019-09-05 14:20:00,156.32,156.32,156.11,156.13,5370.0,144.2162,144.2162,144.0224,144.0409,5370.0
2019-09-05 14:25:00,156.2,156.38,156.2,156.38,3900.0,144.1055,144.2715,144.1055,144.2715,3900.0
2019-09-05 14:30:00,156.35,156.43,156.32,156.34,6068.0,144.2439,144.3177,144.2162,144.2346,6068.0
2019-09-05 14:35:00,156.37,156.39,156.3,156.34,6229.0,144.2623,144.2808,144.1977,144.2346,6229.0
2019-09-05 14:40:00,156.34,156.54,156.3,156.5,14079.0,144.2346,144.4191,144.1977,144.3822,14079.0
2019-09-05 14:45:00,156.5,156.63,156.42,156.56,11402.0,144.3822,144.5022,144.3084,144.4376,11402.0
2019-09-05 14:50:00,156.59,156.69,156.51,156.66,4333.0,144.4653,144.5575,144.3915,144.5299,4333.0
2019-09-05 14:55:00,156.65,156.79,156.65,156.74,10507.0,144.5206,144.6498,144.5206,144.6037,10507.0
2019-09-05 15:00:00,156.75,156.89,156.69,156.71,14874.0,144.6129,144.742,144.5575,144.576,14874.0
2019-09-05 15:05:00,156.73,156.73,156.65,156.72,2903.0,144.5944,144.5944,144.5206,144.5852,2903.0
2019-09-05 15:10:00,156.73,156.81,156.66,156.79,5617.0,144.5944,144.6682,144.5299,144.6498,5617.0
2019-09-05 15:15:00,156.81,156.91,156.8,156.91,11520.0,144.6682,144.7605,144.659,144.7605,11520.0
2019-09-05 15:20:00,156.93,156.98,156.87,156.94,10973.0,144.779,144.8251,144.7236,144.7882,10973.0
2019-09-05 15:25:00,156.94,157.01,156.8,156.88,19728.0,144.7882,144.8528,144.659,144.7328,19728.0
2019-09-05 15:30:00,156.85,157.06,156.82,157.06,18235.0,144.7051,144.8989,144.6775,144.8989,18235.0
2019-09-05 15:35:00,157.06,157.12,156.82,156.82,14785.0,144.8989,144.9542,144.6775,144.6775,14785.0
2019-09-05 15:40:00,156.84,156.9,156.76,156.87,13907.0,144.6959,144.7513,144.6221,144.7236,13907.0
2019-09-05 15:45:00,156.86,156.9,156.65,156.65,21530.0,144.7144,144.7513,144.5206,144.5206,21530.0
2019-09-05 15:50:00,156.66,156.68,156.41,156.51,39934.0,144.5299,144.5483,144.2992,144.3915,39934.0
2019-09-05 15:55:00,156.53,156.55,156.23,156.3,57030.0,144.4099,144.4284,144.1332,144.1977,57030.0
2019-09-06 09:30:00,157.03,157.48,156.73,156.73,24528.0,144.8712,145.2864,144.5944,144.5944,24528.0
2019-09-06 09:35:00,156.71,156.83,156.35,156.47,9670.0,144.576,144.6867,144.2439,144.3546,9670.0
2019-09-06 09:40:00,156.52,156.87,156.11,156.12,13114.0,144.4007,144.7236,144.0224,144.0317,13114.0
2019-09-06 09:45:00,156.13,156.66,156.12,156.55,18659.0,144.0409,144.5299,144.0317,144.4284,18659.0
2019-09-06 09:50:00,156.6,156.7,156.47,156.56,3869.0,144.4745,144.5668,144.3546,144.4376,3869.0
2019-09-06 09:55:00,156.51,156.62,156.25,156.38,7023.0,144.3915,144.493,144.1516,144.2715,7023.0
2019-09-06 10:00:00,156.38,156.92,156.33,156.83,24930.0,144.2715,144.7697,144.2254,144.6867,24930.0
2019-09-06 10:05:00,156.83,157.1,156.81,157.01,43219.0,144.6867,144.9358,144.6682,144.8528,43219.0
2019-09-06 10:10:00,156.9,157.0,156.78,157.0,6427.0,144.7513,144.8435,144.6406,144.8435,6427.0
2019-09-06 10:15:00,157.03,157.09,156.92,156.92,5050.0,144.8712,144.9266,144.7697,144.7697,5050.0
2019-09-06 10:20:00,156.94,157.03,156.85,156.94,9623.0,144.7882,144.8712,144.7051,144.7882,9623.0
2019-09-06 10:25:00,156.97,156.97,156.79,156.95,7180.0,144.8159,144.8159,144.6498,144.7974,7180.0
2019-09-06 10:30:00,156.99,157.08,156.88,157.07,11691.0,144.8343,144.9173,144.7328,144.9081,11691.0
2019-09-06 10:35:00,157.12,157.12,156.94,157.05,9330.0,144.9542,144.9542,144.7882,144.8897,9330.0
2019-09-06 10:40:00,157.08,157.25,157.05,157.11,9790.0,144.9173,145.0742,144.8897,144.945,9790.0
2019-09-06 10:45:00,157.08,157.2,157.07,157.15,15417.0,144.9173,145.028,144.9081,144.9819,15417.0
2019-09-06 10:50:00,157.14,157.72,157.11,157.7,39237.0,144.9727,145.5078,144.945,145.4893,39237.0
2019-09-06 10:55:00,157.74,157.82,157.4,157.46,16479.0,145.5262,145.6,145.2126,145.2679,16479.0
2019-09-06 11:00:00,157.49,157.52,157.43,157.49,6369.0,145.2956,145.3233,145.2402,145.2956,6369.0
2019-09-06 11:05:00,157.49,157.82,157.49,157.66,13511.0,145.2956,145.6,145.2956,145.4524,13511.0
2019-09-06 11:10:00,157.62,157.65,157.55,157.62,3005.0,145.4155,145.4432,145.3509,145.4155,3005.0
2019-09-06 11:15:00,157.6,157.6,157.43,157.52,6117.0,145.3971,145.3971,145.2402,145.3233,6117.0
2019-09-06 11:20:00,157.47,157.48,156.99,156.99,10951.0,145.2771,145.2864,144.8343,144.8343,10951.0
2019-09-06 11:25:00,157.0,157.06,156.91,156.98,4462.0,144.8435,144.8989,144.7605,144.8251,4462.0
2019-09-06 11:30:00,157.02,157.02,156.71,156.78,10443.0,144.862,144.862,144.576,144.6406,10443.0
2019-09-06 11:35:00,156.83,156.92,156.81,156.82,3148.0,144.6867,144.7697,144.6682,144.6775,3148.0
2019-09-06 11:40:00,156.8,156.89,156.74,156.89,6418.0,144.659,144.742,144.6037,144.742,6418.0
2019-09-06 11:45:00,156.9,157.04,156.9,157.0,4604.0,144.7513,144.8804,144.7513,144.8435,4604.0
2019-09-06 11:50:00,156.98,157.02,156.86,156.86,8060.0,144.8251,144.862,144.7144,144.7144,8060.0
2019-09-06 11:55:00,156.88,157.07,156.88,157.07,5121.0,144.7328,144.9081,144.7328,144.9081,5121.0
2019-09-06 12:00:00,157.16,157.19,157.03,157.05,4546.0,144.9911,145.0188,144.8712,144.8897,4546.0
2019-09-06 12:05:00,157.08,157.11,157.03,157.04,1501.0,144.9173,144.945,144.8712,144.8804,1501.0
2019-09-06 12:10:00,157.08,157.11,157.05,157.06,5088.0,144.9173,144.945,144.8897,144.8989,5088.0
2019-09-06 12:15:00,157.05,157.08,157.04,157.07,1603.0,144.8897,144.9173,144.8804,144.9081,1603.0
2019-09-06 12:20:00,157.05,157.09,156.79,156.79,9765.0,144.8897,144.9266,144.6498,144.6498,9765.0
2019-09-06 12:25:00,156.82,156.86,156.77,156.86,3901.0,144.6775,144.7144,144.6313,144.7144,3901.0
2019-09-06 12:30:00,156.89,156.92,156.7,156.75,6809.0,144.742,144.7697,144.5668,144.6129,6809.0
2019-09-06 12:35:00,156.71,156.84,156.71,156.8,2071.0,144.576,144.6959,144.576,144.659,2071.0
2019-09-06 12:40:00,156.85,156.86,156.65,156.72,4602.0,144.7051,144.7144,144.5206,144.5852,4602.0
2019-09-06 12:45:00,156.67,156.77,156.58,156.62,4750.0,144.5391,144.6313,144.4561,144.493,4750.0
2019-09-06 12:50:00,156.59,156.59,156.39,156.4,13818.0,144.4653,144.4653,144.2808,144.29,13818.0
2019-09-06 12:55:00,156.37,156.78,156.37,156.78,5834.0,144.2623,144.6406,144.2623,144.6406,5834.0
2019-09-06 13:00:00,156.8,156.9,156.73,156.85,5817.0,144.659,144.7513,144.5944,144.7051,5817.0
2019-09-06 13:05:00,156.88,156.88,156.75,156.75,1739.0,144.7328,144.7328,144.6129,144.6129,1739.0
2019-09-06 13:10:00,156.81,156.82,156.75,156.76,1708.0,144.6682,144.6775,144.6129,144.6221,1708.0
2019-09-06 13:15:00,156.79,156.84,156.76,156.84,3445.0,144.6498,144.6959,144.6221,144.6959,3445.0
2019-09-06 13:20:00,156.78,156.88,156.76,156.86,4000.0,144.6406,144.7328,144.6221,144.7144,4000.0
2019-09-06 13:25:00,156.84,156.87,156.77,156.84,4126.0,144.6959,144.7236,144.6313,144.6959,4126.0
2019-09-06 13:30:00,156.87,156.95,156.76,156.79,4214.0,144.7236,144.7974,144.6221,144.6498,4214.0
2019-09-06 13:35:00,156.78,156.81,156.75,156.75,3545.0,144.6406,144.6682,144.6129,144.6129,3545.0
2019-09-06 13:40:00,156.72,156.81,156.71,156.74,2650.0,144.5852,144.6682,144.576,144.6037,2650.0
2019-09-06 13:45:00,156.74,156.76,156.65,156.76,5642.0,144.6037,144.6221,144.5206,144.6221,5642.0
2019-09-06 13:50:00,156.74,156.79,156.7,156.78,2466.0,144.6037,144.6498,144.5668,144.6406,2466.0
2019-09-06 13:55:00,156.8,156.92,156.78,156.85,4604.0,144.659,144.7697,144.6406,144.7051,4604.0
2019-09-06 14:00:00,156.9,156.9,156.75,156.83,3676.0,144.7513,144.7513,144.6129,144.6867,3676.0
2019-09-06 14:05:00,156.85,156.88,156.7,156.79,5570.0,144.7051,144.7328,144.5668,144.6498,5570.0
2019-09-06 14:10:00,156.78,156.79,156.72,156.75,3462.0,144.6406,144.6498,144.5852,144.6129,3462.0
2019-09-06 14:15:00,156.84,156.84,156.76,156.77,3850.0,144.6959,144.6959,144.6221,144.6313,3850.0
2019-09-06 14:20:00,156.79,156.86,156.72,156.75,2095.0,144.6498,144.7144,144.5852,144.6129,2095.0
2019-09-06 14:25:00,156.76,156.81,156.69,156.77,3945.0,144.6221,144.6682,144.5575,144.6313,3945.0
2019-09-06 14:30:00,156.8,156.85,156.71,156.83,4762.0,144.659,144.7051,144.576,144.6867,4762.0
2019-09-06 14:35:00,156.8,156.83,156.73,156.74,2418.0,144.659,144.6867,144.5944,144.6037,2418.0
2019-09-06 14:40:00,156.75,156.75,156.59,156.64,3883.0,144.6129,144.6129,144.4653,144.5114,3883.0
2019-09-06 14:45:00,156.64,156.74,156.59,156.71,5544.0,144.5114,144.6037,144.4653,144.576,5544.0
2019-09-06 14:50:00,156.68,156.68,156.55,156.61,3954.0,144.5483,144.5483,144.4284,144.4837,3954.0
2019-09-06 14:55:00,156.6,156.71,156.56,156.71,4212.0,144.4745,144.576,144.4376,144.576,4212.0
2019-09-06 15:00:00,156.7,156.79,156.66,156.77,7316.0,144.5668,144.6498,144.5299,144.6313,7316.0
2019-09-06 15:05:00,156.75,156.83,156.74,156.8,5853.0,144.6129,144.6867,144.6037,144.659,5853.0
2019-09-06 15:10:00,156.89,156.89,156.8,156.88,4861.0,144.742,144.742,144.659,144.7328,4861.0
2019-09-06 15:15:00,156.9,156.97,156.86,156.86,5407.0,144.7513,144.8159,144.7144,144.7144,5407.0
2019-09-06 15:20:00,156.88,156.95,156.82,156.87,7353.0,144.7328,144.7974,144.6775,144.7236,7353.0
2019-09-06 15:25:00,156.89,156.97,156.89,156.94,3374.0,144.742,144.8159,144.742,144.7882,3374.0
2019-09-06 15:30:00,156.94,157.03,156.93,156.97,8131.0,144.7882,144.8712,144.779,144.8159,8131.0
2019-09-06 15:35:00,156.95,156.95,156.73,156.77,7016.0,144.7974,144.7974,144.5944,144.6313,7016.0
2019-09-06 15:40:00,156.78,156.8,156.69,156.69,11136.0,144.6406,144.659,144.5575,144.5575,11136.0
2019-09-06 15:45:00,156.71,156.72,156.53,156.6,19165.0,144.576,144.5852,144.4099,144.4745,19165.0
2019-09-06 15:50:00,156.6,156.6,156.43,156.48,23786.0,144.4745,144.4745,144.3177,144.3638,23786.0
2019-09-06 15:55:00,156.44,156.6,156.21,156.52,64619.0,144.3269,144.4745,144.1147,144.4007,64619.0
2019-09-09 09:30:00,156.7,157.15,156.68,157.04,26101.0,144.5668,144.9819,144.5483,144.8804,26101.0
2019-09-09 09:35:00,156.97,157.25,156.86,157.12,14678.0,144.8159,145.0742,144.7144,144.9542,14678.0
2019-09-09 09:40:00,157.15,157.79,157.15,157.3,16349.0,144.9819,145.5724,144.9819,145.1203,16349.0
2019-09-09 09:45:00,157.35,157.73,157.24,157.68,11728.0,145.1664,145.517,145.0649,145.4709,11728.0
2019-09-09 09:50:00,157.7,157.82,157.56,157.61,17145.0,145.4893,145.6,145.3602,145.4063,17145.0
2019-09-09 09:55:00,157.59,158.17,157.48,158.0,30996.0,145.3878,145.9229,145.2864,145.7661,30996.0
2019-09-09 10:00:00,158.11,158.43,158.11,158.43,16923.0,145.8676,146.1628,145.8676,146.1628,16923.0
2019-09-09 10:05:00,158.46,158.76,158.36,158.76,37240.0,146.1905,146.4673,146.0982,146.4673,37240.0
2019-09-09 10:10:00,158.72,159.07,158.61,158.83,21122.0,146.4304,146.7533,146.3289,146.5318,21122.0
2019-09-09 10:15:00,158.78,159.14,158.75,159.1,13284.0,146.4857,146.8178,146.458,146.7809,13284.0
2019-09-09 10:20:00,159.06,159.18,158.76,159.01,15740.0,146.744,146.8547,146.4673,146.6979,15740.0
2019-09-09 10:25:00,159.04,159.08,158.83,158.84,2338.0,146.7256,146.7625,146.5318,146.5411,2338.0
2019-09-09 10:30:00,158.94,158.96,158.64,158.74,6433.0,146.6333,146.6518,146.3565,146.4488,6433.0
2019-09-09 10:35:00,158.71,158.76,158.52,158.76,4287.0,146.4211,146.4673,146.2458,146.4673,4287.0
2019-09-09 10:40:00,158.75,158.8,158.67,158.68,4443.0,146.458,146.5042,146.3842,146.3935,4443.0
2019-09-09 10:45:00,158.72,158.85,158.69,158.8,8465.0,146.4304,146.5503,146.4027,146.5042,8465.0
2019-09-09 10:50:00,158.8,159.09,158.76,158.76,6769.0,146.5042,146.7717,146.4673,146.4673,6769.0
2019-09-09 10:55:00,158.76,158.85,158.52,158.76,10827.0,146.4673,146.5503,146.2458,146.4673,10827.0
2019-09-09 11:00:00,158.75,158.81,158.59,158.79,4511.0,146.458,146.5134,146.3104,146.4949,4511.0
2019-09-09 11:05:00,158.74,158.76,158.61,158.69,7710.0,146.4488,146.4673,146.3289,146.4027,7710.0
2019-09-09 11:10:00,158.76,158.83,158.69,158.69,6454.0,146.4673,146.5318,146.4027,146.4027,6454.0
2019-09-09 11:15:00,158.72,158.79,158.62,158.66,10923.0,146.4304,146.4949,146.3381,146.375,10923.0
2019-09-09 11:20:00,158.64,158.69,158.56,158.58,9135.0,146.3565,146.4027,146.2827,146.3012,9135.0
2019-09-09 11:25:00,158.56,158.6,158.48,158.51,11258.0,146.2827,146.3196,146.2089,146.2366,11258.0
2019-09-09 11:30:00,158.51,158.51,158.38,158.39,8529.0,146.2366,146.2366,146.1167,146.1259,8529.0
2019-09-09 11:35:00,158.4,158.44,158.32,158.4,7511.0,146.1351,146.172,146.0613,146.1351,7511.0
2019-09-09 11:40:00,158.4,158.43,158.29,158.39,7039.0,146.1351,146.1628,146.0336,146.1259,7039.0
2019-09-09 11:45:00,158.37,158.65,158.35,158.65,10449.0,146.1075,146.3658,146.089,146.3658,10449.0
2019-09-09 11:50:00,158.65,158.66,158.38,158.39,4188.0,146.3658,146.375,146.1167,146.1259,4188.0
2019-09-09 11:55:00,158.41,158.6,158.4,158.53,5212.0,146.1444,146.3196,146.1351,146.2551,5212.0
2019-09-09 12:00:00,158.55,158.57,158.4,158.44,3300.0,146.2735,146.292,146.1351,146.172,3300.0
2019-09-09 12:05:00,158.47,158.49,158.37,158.44,3758.0,146.1997,146.2182,146.1075,146.172,3758.0
2019-09-09 12:10:00,158.45,158.63,158.44,158.63,8693.0,146.1813,146.3473,146.172,146.3473,8693.0
2019-09-09 12:15:00,158.64,158.76,158.48,158.5,6120.0,146.3565,146.4673,146.2089,146.2274,6120.0
2019-09-09 12:20:00,158.54,158.58,158.42,158.48,8953.0,146.2643,146.3012,146.1536,146.2089,8953.0
2019-09-09 12:25:00,158.48,158.49,158.35,158.4,5545.0,146.2089,146.2182,146.089,146.1351,5545.0
2019-09-09 12:30:00,158.4,158.4,158.29,158.35,3343.0,146.1351,146.1351,146.0336,146.089,3343.0
2019-09-09 12:35:00,158.34,158.34,158.13,158.18,6512.0,146.0798,146.0798,145.886,145.9322,6512.0
2019-09-09 12:40:00,158.25,158.31,158.22,158.3,3685.0,145.9967,146.0521,145.9691,146.0429,3685.0
2019-09-09 12:45:00,158.3,158.4,158.3,158.34,4168.0,146.0429,146.1351,146.0429,146.0798,4168.0
2019-09-09 12:50:00,158.29,158.48,158.27,158.39,11301.0,146.0336,146.2089,146.0152,146.1259,11301.0
2019-09-09 12:55:00,158.41,158.49,158.28,158.29,7638.0,146.1444,146.2182,146.0244,146.0336,7638.0
2019-09-09 13:00:00,158.31,158.31,158.22,158.26,5917.0,146.0521,146.0521,145.9691,146.006,5917.0
2019-09-09 13:05:00,158.25,158.26,158.19,158.26,1822.0,145.9967,146.006,145.9414,146.006,1822.0
2019-09-09 13:10:00,158.28,158.31,158.14,158.2,6015.0,146.0244,146.0521,145.8953,145.9506,6015.0
2019-09-09 13:15:00,158.2,158.2,158.05,158.09,10253.0,145.9506,145.9506,145.8122,145.8491,10253.0
2019-09-09 13:20:00,158.08,158.1,157.87,157.92,5644.0,145.8399,145.8584,145.6462,145.6923,5644.0
2019-09-09 13:25:00,157.95,158.07,157.92,158.03,54495.0,145.72,145.8307,145.6923,145.7938,54495.0
2019-09-09 13:30:00,158.01,158.07,157.93,158.0,8820.0,145.7753,145.8307,145.7015,145.7661,8820.0
2019-09-09 13:35:00,157.96,158.12,157.95,158.12,4001.0,145.7292,145.8768,145.72,145.8768,4001.0
2019-09-09 13:40:00,158.08,158.12,157.98,158.11,5591.0,145.8399,145.8768,145.7477,145.8676,5591.0
2019-09-09 13:45:00,158.12,158.18,158.07,158.18,4191.0,145.8768,145.9322,145.8307,145.9322,4191.0
2019-09-09 13:50:00,158.16,158.23,158.11,158.14,4987.0,145.9137,145.9783,145.8676,145.8953,4987.0
2019-09-09 13:55:00,158.13,158.19,158.11,158.16,4900.0,145.886,145.9414,145.8676,145.9137,4900.0
2019-09-09 14:00:00,158.19,158.2,158.09,158.2,6317.0,145.9414,145.9506,145.8491,145.9506,6317.0
2019-09-09 14:05:00,158.17,158.17,158.05,158.05,3424.0,145.9229,145.9229,145.8122,145.8122,3424.0
2019-09-09 14:10:00,158.03,158.2,158.03,158.2,9724.0,145.7938,145.9506,145.7938,145.9506,9724.0
2019-09-09 14:15:00,158.18,158.27,158.15,158.23,4341.0,145.9322,146.0152,145.9045,145.9783,4341.0
2019-09-09 14:20:00,158.21,158.27,158.15,158.22,5820.0,145.9598,146.0152,145.9045,145.9691,5820.0
2019-09-09 14:25:00,158.2,158.24,158.18,158.23,5479.0,145.9506,145.9875,145.9322,145.9783,5479.0
2019-09-09 14:30:00,158.21,158.32,158.18,158.3,7194.0,145.9598,146.0613,145.9322,146.0429,7194.0
2019-09-09 14:35:00,158.28,158.29,158.06,158.12,9165.0,146.0244,146.0336,145.8215,145.8768,9165.0
2019-09-09 14:40:00,158.13,158.26,158.09,158.26,12747.0,145.886,146.006,145.8491,146.006,12747.0
2019-09-09 14:45:00,158.29,158.3,158.2,158.27,6820.0,146.0336,146.0429,145.9506,146.0152,6820.0
2019-09-09 14:50:00,158.23,158.26,158.21,158.22,7498.0,145.9783,146.006,145.9598,145.9691,7498.0
2019-09-09 14:55:00,158.24,158.27,158.15,158.25,16502.0,145.9875,146.0152,145.9045,145.9967,16502.0
2019-09-09 15:00:00,158.25,158.25,158.13,158.2,9838.0,145.9967,145.9967,145.886,145.9506,9838.0
2019-09-09 15:05:00,158.2,158.2,158.12,158.17,9294.0,145.9506,145.9506,145.8768,145.9229,9294.0
2019-09-09 15:10:00,158.19,158.31,158.16,158.27,15973.0,145.9414,146.0521,145.9137,146.0152,15973.0
2019-09-09 15:15:00,158.25,158.38,158.25,158.33,7719.0,145.9967,146.1167,145.9967,146.0706,7719.0
2019-09-09 15:20:00,158.37,158.37,158.31,158.33,6391.0,146.1075,146.1075,146.0521,146.0706,6391.0
2019-09-09 15:25:00,158.34,158.34,158.24,158.32,8617.0,146.0798,146.0798,145.9875,146.0613,8617.0
2019-09-09 15:30:00,158.38,158.41,158.23,158.25,73914.0,146.1167,146.1444,145.9783,145.9967,73914.0
2019-09-09 15:35:00,158.26,158.58,158.26,158.56,43852.0,146.006,146.3012,146.006,146.2827,43852.0
2019-09-09 15:40:00,158.6,158.67,158.55,158.57,26094.0,146.3196,146.3842,146.2735,146.292,26094.0
2019-09-09 15:45:00,158.58,158.6,158.41,158.41,28518.0,146.3012,146.3196,146.1444,146.1444,28518.0
2019-09-09 15:50:00,158.44,158.45,158.3,158.42,37622.0,146.172,146.1813,146.0429,146.1536,37622.0
2019-09-09 15:55:00,158.41,158.57,158.28,158.35,96110.0,146.1444,146.292,146.0244,146.089,96110.0
2019-09-10 09:30:00,158.89,159.14,158.52,159.03,33120.0,146.5872,146.8178,146.2458,146.7163,33120.0
2019-09-10 09:35:00,159.02,159.77,158.92,158.95,23633.0,146.7071,147.3991,146.6149,146.6425,23633.0
2019-09-10 09:40:00,158.82,159.24,158.32,159.24,15714.0,146.5226,146.9101,146.0613,146.9101,15714.0
2019-09-10 09:45:00,159.22,160.38,159.04,159.74,63587.0,146.8916,147.9618,146.7256,147.3714,63587.0
2019-09-10 09:50:00,159.79,159.96,159.52,159.56,30144.0,147.4175,147.5743,147.1684,147.2053,30144.0
2019-09-10 09:55:00,159.56,160.11,159.43,160.11,30740.0,147.2053,147.7127,147.0854,147.7127,30740.0
2019-09-10 10:00:00,160.01,160.41,159.83,160.41,21427.0,147.6205,147.9895,147.4544,147.9895,21427.0
2019-09-10 10:05:00,160.39,160.77,160.32,160.48,27657.0,147.971,148.3216,147.9065,148.0541,27657.0
2019-09-10 10:10:00,160.49,160.62,160.2,160.56,13285.0,148.0633,148.1832,147.7958,148.1279,13285.0
2019-09-10 10:15:00,160.44,161.24,160.38,160.85,47195.0,148.0172,148.7552,147.9618,148.3954,47195.0
2019-09-10 10:20:00,160.79,161.19,160.72,160.96,17970.0,148.3401,148.7091,148.2755,148.4969,17970.0
2019-09-10 10:25:00,161.03,161.15,160.79,160.95,21387.0,148.5615,148.6722,148.3401,148.4877,21387.0
2019-09-10 10:30:00,160.94,161.37,160.92,161.34,22648.0,148.4785,148.8752,148.46,148.8475,22648.0
2019-09-10 10:35:00,161.36,161.74,161.14,161.17,31087.0,148.8659,149.2165,148.663,148.6907,31087.0
2019-09-10 10:40:00,161.2,161.49,161.09,161.49,24122.0,148.7183,148.9859,148.6168,148.9859,24122.0
2019-09-10 10:45:00,161.45,161.51,161.33,161.51,15937.0,148.949,149.0043,148.8383,149.0043,15937.0
2019-09-10 10:50:00,161.48,161.72,161.09,161.09,27913.0,148.9766,149.1981,148.6168,148.6168,27913.0
2019-09-10 10:55:00,161.07,161.54,161.07,161.4,24300.0,148.5984,149.032,148.5984,148.9028,24300.0
2019-09-10 11:00:00,161.38,161.47,161.1,161.2,24923.0,148.8844,148.9674,148.6261,148.7183,24923.0
2019-09-10 11:05:00,161.2,161.62,161.12,161.62,34802.0,148.7183,149.1058,148.6445,149.1058,34802.0
2019-09-10 11:10:00,161.67,161.95,161.55,161.89,13899.0,149.1519,149.4103,149.0412,149.3549,13899.0
2019-09-10 11:15:00,161.92,161.95,161.79,161.93,27288.0,149.3826,149.4103,149.2626,149.3918,27288.0
2019-09-10 11:20:00,161.91,161.91,161.7,161.7,22890.0,149.3734,149.3734,149.1796,149.1796,22890.0
2019-09-10 11:25:00,161.66,161.73,161.52,161.7,15439.0,149.1427,149.2073,149.0135,149.1796,15439.0
2019-09-10 11:30:00,161.76,161.76,161.39,161.49,10190.0,149.235,149.235,148.8936,148.9859,10190.0
2019-09-10 11:35:00,161.48,161.75,161.48,161.49,10866.0,148.9766,149.2257,148.9766,148.9859,10866.0
2019-09-10 11:40:00,161.48,161.48,161.25,161.25,7677.0,148.9766,148.9766,148.7645,148.7645,7677.0
2019-09-10 11:45:00,161.25,162.1,161.16,161.97,39301.0,148.7645,149.5486,148.6814,149.4287,39301.0
2019-09-10 11:50:00,161.97,162.44,161.94,162.14,109196.0,149.4287,149.8623,149.401,149.5855,109196.0
2019-09-10 11:55:00,162.2,162.34,161.99,162.02,20482.0,149.6409,149.7701,149.4472,149.4748,20482.0
2019-09-10 12:00:00,162.03,162.09,161.5,161.74,22469.0,149.4841,149.5394,148.9951,149.2165,22469.0
2019-09-10 12:05:00,161.69,162.22,161.61,162.22,14398.0,149.1704,149.6593,149.0966,149.6593,14398.0
2019-09-10 12:10:00,162.21,162.27,161.95,161.95,8484.0,149.6501,149.7055,149.4103,149.4103,8484.0
2019-09-10 12:15:00,162.01,162.23,161.91,162.13,12187.0,149.4656,149.6686,149.3734,149.5763,12187.0
2019-09-10 12:20:00,162.11,162.52,162.1,162.52,21784.0,149.5579,149.9361,149.5486,149.9361,21784.0
2019-09-10 12:25:00,162.49,162.56,162.41,162.51,15683.0,149.9084,149.973,149.8346,149.9269,15683.0
2019-09-10 12:30:00,162.56,162.56,162.31,162.34,20899.0,149.973,149.973,149.7424,149.7701,20899.0
2019-09-10 12:35:00,162.37,162.71,162.37,162.6,29834.0,149.7977,150.1114,149.7977,150.0099,29834.0
2019-09-10 12:40:00,162.61,162.73,162.58,162.59,13333.0,150.0192,150.1299,149.9915,150.0007,13333.0
2019-09-10 12:45:00,162.58,162.66,162.54,162.54,14431.0,149.9915,150.0653,149.9546,149.9546,14431.0
2019-09-10 12:50:00,162.54,162.66,162.48,162.59,11232.0,149.9546,150.0653,149.8992,150.0007,11232.0
2019-09-10 12:55:00,162.6,162.6,162.42,162.51,9037.0,150.0099,150.0099,149.8439,149.9269,9037.0
2019-09-10 13:00:00,162.51,162.53,162.35,162.36,10556.0,149.9269,149.9453,149.7793,149.7885,10556.0
2019-09-10 13:05:00,162.35,162.4,162.28,162.38,10124.0,149.7793,149.8254,149.7147,149.807,10124.0
2019-09-10 13:10:00,162.37,162.45,162.37,162.44,6084.0,149.7977,149.8715,149.7977,149.8623,6084.0
2019-09-10 13:15:00,162.46,162.52,162.05,162.07,9231.0,149.8808,149.9361,149.5025,149.521,9231.0
2019-09-10 13:20:00,162.19,162.44,162.19,162.43,4571.0,149.6317,149.8623,149.6317,149.8531,4571.0
2019-09-10 13:25:00,162.43,162.54,162.37,162.38,14185.0,149.8531,149.9546,149.7977,149.807,14185.0
2019-09-10 13:30:00,162.4,162.6,162.4,162.51,9814.0,149.8254,150.0099,149.8254,149.9269,9814.0
2019-09-10 13:35:00,162.5,162.51,162.44,162.47,6353.0,149.9177,149.9269,149.8623,149.89,6353.0
2019-09-10 13:40:00,162.49,162.58,162.44,162.52,7518.0,149.9084,149.9915,149.8623,149.9361,7518.0
2019-09-10 13:45:00,162.53,162.73,162.52,162.64,8585.0,149.9453,150.1299,149.9361,150.0468,8585.0
2019-09-10 13:50:00,162.67,162.9,162.67,162.74,12801.0,150.0745,150.2867,150.0745,150.1391,12801.0
2019-09-10 13:55:00,162.74,162.83,162.65,162.65,11524.0,150.1391,150.2221,150.0561,150.0561,11524.0
2019-09-10 14:00:00,162.64,162.8,162.64,162.75,22470.0,150.0468,150.1944,150.0468,150.1483,22470.0
2019-09-10 14:05:00,162.76,163.03,162.76,162.99,45400.0,150.1575,150.4066,150.1575,150.3697,45400.0
2019-09-10 14:10:00,163.02,163.21,162.96,163.13,24656.0,150.3974,150.5727,150.3421,150.4989,24656.0
2019-09-10 14:15:00,163.15,163.27,162.89,162.92,40946.0,150.5173,150.628,150.2775,150.3051,40946.0
2019-09-10 14:20:00,162.93,163.0,162.84,162.92,12438.0,150.3144,150.379,150.2313,150.3051,12438.0
2019-09-10 14:25:00,162.92,163.07,162.86,162.91,39867.0,150.3051,150.4435,150.2498,150.2959,39867.0
2019-09-10 14:30:00,162.94,163.22,162.85,163.22,13305.0,150.3236,150.5819,150.2406,150.5819,13305.0
2019-09-10 14:35:00,163.22,163.37,163.13,163.13,24629.0,150.5819,150.7203,150.4989,150.4989,24629.0
2019-09-10 14:40:00,163.11,163.15,162.99,163.09,9571.0,150.4804,150.5173,150.3697,150.462,9571.0
2019-09-10 14:45:00,163.09,163.29,163.01,163.26,32458.0,150.462,150.6465,150.3882,150.6188,32458.0
2019-09-10 14:50:00,163.24,163.47,163.24,163.46,14775.0,150.6004,150.8126,150.6004,150.8033,14775.0
2019-09-10 14:55:00,163.46,163.66,163.45,163.64,16165.0,150.8033,150.9879,150.7941,150.9694,16165.0
2019-09-10 15:00:00,163.68,163.7,163.58,163.7,16180.0,151.0063,151.0248,150.914,151.0248,16180.0
2019-09-10 15:05:00,163.69,164.04,163.66,163.81,34602.0,151.0155,151.3384,150.9879,151.1262,34602.0
2019-09-10 15:10:00,163.81,163.96,163.77,163.89,16795.0,151.1262,151.2646,151.0893,151.2,16795.0
2019-09-10 15:15:00,163.9,163.92,163.77,163.85,13076.0,151.2093,151.2277,151.0893,151.1631,13076.0
2019-09-10 15:20:00,163.84,163.84,163.54,163.59,19281.0,151.1539,151.1539,150.8771,150.9233,19281.0
2019-09-10 15:25:00,163.57,163.68,163.57,163.61,14459.0,150.9048,151.0063,150.9048,150.9417,14459.0
2019-09-10 15:30:00,163.62,163.71,163.57,163.64,19397.0,150.9509,151.034,150.9048,150.9694,19397.0
2019-09-10 15:35:00,163.64,163.73,163.4,163.4,32441.0,150.9694,151.0524,150.748,150.748,32441.0
2019-09-10 15:40:00,163.41,163.66,163.41,163.63,26288.0,150.7572,150.9879,150.7572,150.9602,26288.0
2019-09-10 15:45:00,163.63,163.78,163.62,163.64,58776.0,150.9602,151.0986,150.9509,150.9694,58776.0
2019-09-10 15:50:00,163.65,163.69,163.35,163.63,67503.0,150.9786,151.0155,150.7019,150.9602,67503.0
2019-09-10 15:55:00,163.65,164.04,163.64,164.02,148410.0,150.9786,151.3384,150.9694,151.32,148410.0
2019-09-11 09:30:00,164.1,164.13,163.15,163.78,33003.0,151.3938,151.4215,150.5173,151.0986,33003.0
2019-09-11 09:35:00,163.78,164.06,163.4,164.06,23536.0,151.0986,151.3569,150.748,151.3569,23536.0
2019-09-11 09:40:00,164.06,164.17,163.32,163.46,35613.0,151.3569,151.4584,150.6742,150.8033,35613.0
2019-09-11 09:45:00,163.48,163.93,163.45,163.65,35507.0,150.8218,151.2369,150.7941,150.9786,35507.0
2019-09-11 09:50:00,163.71,164.43,163.55,163.87,82716.0,151.034,151.6982,150.8864,151.1816,82716.0
2019-09-11 09:55:00,163.86,163.94,163.49,163.49,33475.0,151.1724,151.2462,150.831,150.831,33475.0
2019-09-11 10:00:00,163.48,163.82,163.2,163.45,25543.0,150.8218,151.1355,150.5635,150.7941,25543.0
2019-09-11 10:05:00,163.45,163.45,162.81,162.9,34620.0,150.7941,150.7941,150.2037,150.2867,34620.0
2019-09-11 10:10:00,162.93,163.48,162.78,163.39,26353.0,150.3144,150.8218,150.176,150.7388,26353.0
2019-09-11 10:15:00,163.36,163.36,162.91,163.0,13697.0,150.7111,150.7111,150.2959,150.379,13697.0
2019-09-11 10:20:00,163.05,163.4,163.05,163.28,14265.0,150.4251,150.748,150.4251,150.6373,14265.0
2019-09-11 10:25:00,163.3,163.42,163.14,163.37,29633.0,150.6557,150.7664,150.5081,150.7203,29633.0
2019-09-11 10:30:00,163.35,163.53,163.24,163.27,31341.0,150.7019,150.8679,150.6004,150.628,31341.0
2019-09-11 10:35:00,163.19,163.48,163.17,163.32,26023.0,150.5542,150.8218,150.5358,150.6742,26023.0
2019-09-11 10:40:00,163.33,163.4,163.23,163.34,13440.0,150.6834,150.748,150.5911,150.6926,13440.0
2019-09-11 10:45:00,163.38,163.5,163.25,163.31,34757.0,150.7295,150.8402,150.6096,150.665,34757.0
2019-09-11 10:50:00,163.44,163.7,163.44,163.63,37383.0,150.7849,151.0248,150.7849,150.9602,37383.0
2019-09-11 10:55:00,163.61,164.06,163.61,164.05,13926.0,150.9417,151.3569,150.9417,151.3477,13926.0
2019-09-11 11:00:00,164.06,164.06,163.73,163.86,8253.0,151.3569,151.3569,151.0524,151.1724,8253.0
2019-09-11 11:05:00,163.87,163.88,163.65,163.73,9421.0,151.1816,151.1908,150.9786,151.0524,9421.0
2019-09-11 11:10:00,163.76,163.84,163.67,163.83,12153.0,151.0801,151.1539,150.9971,151.1447,12153.0
2019-09-11 11:15:00,163.82,163.83,163.56,163.66,23080.0,151.1355,151.1447,150.8956,150.9879,23080.0
2019-09-11 11:20:00,163.65,163.96,163.63,163.93,20744.0,150.9786,151.2646,150.9602,151.2369,20744.0
2019-09-11 11:25:00,163.97,164.05,163.59,163.59,44246.0,151.2738,151.3477,150.9233,150.9233,44246.0
2019-09-11 11:30:00,163.66,164.0,163.63,163.94,11181.0,150.9879,151.3015,150.9602,151.2462,11181.0
2019-09-11 11:35:00,163.92,164.11,163.62,163.74,15238.0,151.2277,151.403,150.9509,151.0617,15238.0
2019-09-11 11:40:00,163.76,163.9,163.58,163.88,14135.0,151.0801,151.2093,150.914,151.1908,14135.0
2019-09-11 11:45:00,163.89,163.94,163.69,163.9,9051.0,151.2,151.2462,151.0155,151.2093,9051.0
2019-09-11 11:50:00,163.92,164.03,163.73,163.98,12954.0,151.2277,151.3292,151.0524,151.2831,12954.0
2019-09-11 11:55:00,163.92,164.17,163.92,164.15,9586.0,151.2277,151.4584,151.2277,151.4399,9586.0
2019-09-11 12:00:00,164.18,164.26,163.97,164.1,15612.0,151.4676,151.5414,151.2738,151.3938,15612.0
2019-09-11 12:05:00,164.13,164.17,163.92,163.97,14705.0,151.4215,151.4584,151.2277,151.2738,14705.0
2019-09-11 12:10:00,164.04,164.4,164.04,164.33,12932.0,151.3384,151.6706,151.3384,151.606,12932.0
2019-09-11 12:15:00,164.34,164.43,164.24,164.43,8756.0,151.6152,151.6982,151.5229,151.6982,8756.0
2019-09-11 12:20:00,164.41,164.43,164.22,164.31,12015.0,151.6798,151.6982,151.5045,151.5875,12015.0
2019-09-11 12:25:00,164.34,164.37,164.12,164.22,9106.0,151.6152,151.6429,151.4122,151.5045,9106.0
2019-09-11 12:30:00,164.22,164.22,163.9,164.07,15004.0,151.5045,151.5045,151.2093,151.3661,15004.0
2019-09-11 12:35:00,164.09,164.21,164.04,164.17,7211.0,151.3846,151.4953,151.3384,151.4584,7211.0
2019-09-11 12:40:00,164.17,164.37,164.17,164.37,8273.0,151.4584,151.6429,151.4584,151.6429,8273.0
2019-09-11 12:45:00,164.35,164.45,164.27,164.3,8705.0,151.6244,151.7167,151.5506,151.5783,8705.0
2019-09-11 12:50:00,164.32,164.5,164.32,164.45,6780.0,151.5967,151.7628,151.5967,151.7167,6780.0
2019-09-11 12:55:00,164.44,164.59,164.36,164.41,8010.0,151.7075,151.8458,151.6336,151.6798,8010.0
2019-09-11 13:00:00,164.5,164.56,164.35,164.41,9108.0,151.7628,151.8182,151.6244,151.6798,9108.0
2019-09-11 13:05:00,164.46,164.47,164.36,164.38,6093.0,151.7259,151.7351,151.6336,151.6521,6093.0
2019-09-11 13:10:00,164.39,164.51,164.34,164.5,9299.0,151.6613,151.772,151.6152,151.7628,9299.0
2019-09-11 13:15:00,164.48,164.48,164.32,164.42,9510.0,151.7444,151.7444,151.5967,151.689,9510.0
2019-09-11 13:20:00,164.42,164.45,164.32,164.43,8915.0,151.689,151.7167,151.5967,151.6982,8915.0
2019-09-11 13:25:00,164.43,164.56,164.43,164.51,5321.0,151.6982,151.8182,151.6982,151.772,5321.0
2019-09-11 13:30:00,164.53,164.66,164.53,164.54,8618.0,151.7905,151.9104,151.7905,151.7997,8618.0
2019-09-11 13:35:00,164.54,164.74,164.52,164.74,6811.0,151.7997,151.9842,151.7813,151.9842,6811.0
2019-09-11 13:40:00,164.7,164.79,164.55,164.59,7833.0,151.9473,152.0304,151.8089,151.8458,7833.0
2019-09-11 13:45:00,164.6,164.7,164.54,164.66,11023.0,151.8551,151.9473,151.7997,151.9104,11023.0
2019-09-11 13:50:00,164.66,164.68,164.51,164.51,8825.0,151.9104,151.9289,151.772,151.772,8825.0
2019-09-11 13:55:00,164.45,164.56,164.45,164.53,4971.0,151.7167,151.8182,151.7167,151.7905,4971.0
2019-09-11 14:00:00,164.51,164.53,164.45,164.48,6636.0,151.772,151.7905,151.7167,151.7444,6636.0
2019-09-11 14:05:00,164.5,164.58,164.43,164.43,6995.0,151.7628,151.8366,151.6982,151.6982,6995.0
2019-09-11 14:10:00,164.42,164.5,163.99,164.21,23569.0,151.689,151.7628,151.2923,151.4953,23569.0
2019-09-11 14:15:00,164.2,164.27,164.12,164.17,9622.0,151.486,151.5506,151.4122,151.4584,9622.0
2019-09-11 14:20:00,164.23,164.35,164.2,164.26,7777.0,151.5137,151.6244,151.486,151.5414,7777.0
2019-09-11 14:25:00,164.24,164.35,164.18,164.28,7981.0,151.5229,151.6244,151.4676,151.5598,7981.0
2019-09-11 14:30:00,164.29,164.3,164.13,164.19,9166.0,151.5691,151.5783,151.4215,151.4768,9166.0
2019-09-11 14:35:00,164.21,164.24,164.09,164.11,6801.0,151.4953,151.5229,151.3846,151.403,6801.0
2019-09-11 14:40:00,164.13,164.16,164.1,164.14,4631.0,151.4215,151.4491,151.3938,151.4307,4631.0
2019-09-11 14:45:00,164.15,164.22,164.0,164.02,8838.0,151.4399,151.5045,151.3015,151.32,8838.0
2019-09-11 14:50:00,164.02,164.07,163.72,163.75,10744.0,151.32,151.3661,151.0432,151.0709,10744.0
2019-09-11 14:55:00,163.75,163.75,163.45,163.63,14773.0,151.0709,151.0709,150.7941,150.9602,14773.0
2019-09-11 15:00:00,163.6,163.72,163.59,163.72,23287.0,150.9325,151.0432,150.9233,151.0432,23287.0
2019-09-11 15:05:00,163.71,163.92,163.68,163.88,14571.0,151.034,151.2277,151.0063,151.1908,14571.0
2019-09-11 15:10:00,163.9,164.05,163.84,163.99,19573.0,151.2093,151.3477,151.1539,151.2923,19573.0
2019-09-11 15:15:00,164.0,164.05,163.95,163.97,22363.0,151.3015,151.3477,151.2554,151.2738,22363.0
2019-09-11 15:20:00,163.97,164.07,163.94,164.02,18124.0,151.2738,151.3661,151.2462,151.32,18124.0
2019-09-11 15:25:00,164.04,164.09,164.0,164.06,29184.0,151.3384,151.3846,151.3015,151.3569,29184.0
2019-09-11 15:30:00,164.06,164.42,164.06,164.35,26878.0,151.3569,151.689,151.3569,151.6244,26878.0
2019-09-11 15:35:00,164.35,164.56,164.23,164.53,36983.0,151.6244,151.8182,151.5137,151.7905,36983.0
2019-09-11 15:40:00,164.53,164.66,164.53,164.66,28466.0,151.7905,151.9104,151.7905,151.9104,28466.0
2019-09-11 15:45:00,164.67,164.67,164.4,164.61,63131.0,151.9196,151.9196,151.6706,151.8643,63131.0
2019-09-11 15:50:00,164.64,164.91,164.64,164.83,77186.0,151.892,152.1411,151.892,152.0673,77186.0
2019-09-11 15:55:00,164.83,165.19,164.75,165.15,105213.0,152.0673,152.3994,151.9935,152.3625,105213.0
2019-09-12 09:30:00,162.11,162.75,160.95,161.28,84242.0,149.5579,150.1483,148.4877,148.7921,84242.0
2019-09-12 09:35:00,161.27,161.89,160.56,161.13,64121.0,148.7829,149.3549,148.1279,148.6537,64121.0
2019-09-12 09:40:00,161.09,161.18,160.4,160.87,72439.0,148.6168,148.6999,147.9803,148.4139,72439.0
2019-09-12 09:45:00,160.9,161.06,160.1,160.31,70010.0,148.4416,148.5892,147.7035,147.8972,70010.0
2019-09-12 09:50:00,160.3,160.7,159.83,160.7,38796.0,147.888,148.257,147.4544,148.257,38796.0
2019-09-12 09:55:00,160.7,161.26,160.59,161.03,38945.0,148.257,148.7737,148.1556,148.5615,38945.0
2019-09-12 10:00:00,161.03,161.03,160.3,160.55,30238.0,148.5615,148.5615,147.888,148.1187,30238.0
2019-09-12 10:05:00,160.54,160.61,160.08,160.49,33221.0,148.1094,148.174,147.685,148.0633,33221.0
2019-09-12 10:10:00,160.49,162.93,160.43,162.4,129007.0,148.0633,150.3144,148.0079,149.8254,129007.0
2019-09-12 10:15:00,162.4,163.68,162.25,163.0,45233.0,149.8254,151.0063,149.687,150.379,45233.0
2019-09-12 10:20:00,163.11,163.2,162.26,162.27,51010.0,150.4804,150.5635,149.6963,149.7055,51010.0
2019-09-12 10:25:00,162.26,162.31,161.68,161.76,21291.0,149.6963,149.7424,149.1612,149.235,21291.0
2019-09-12 10:30:00,161.72,162.06,161.39,161.85,23800.0,149.1981,149.5117,148.8936,149.318,23800.0
2019-09-12 10:35:00,161.81,162.07,161.72,161.94,12838.0,149.2811,149.521,149.1981,149.401,12838.0
2019-09-12 10:40:00,161.93,162.09,161.8,161.96,15967.0,149.3918,149.5394,149.2719,149.4195,15967.0
2019-09-12 10:45:00,161.91,162.14,161.64,162.08,11710.0,149.3734,149.5855,149.1243,149.5302,11710.0
2019-09-12 10:50:00,162.08,162.08,160.26,160.26,33092.0,149.5302,149.5302,147.8511,147.8511,33092.0
2019-09-12 10:55:00,160.18,160.43,159.92,160.02,26607.0,147.7773,148.0079,147.5374,147.6297,26607.0
2019-09-12 11:00:00,160.02,160.22,159.8,160.11,16156.0,147.6297,147.8142,147.4267,147.7127,16156.0
2019-09-12 11:05:00,160.08,160.49,160.04,160.49,18617.0,147.685,148.0633,147.6481,148.0633,18617.0
2019-09-12 11:10:00,160.53,160.76,160.46,160.68,14563.0,148.1002,148.3124,148.0356,148.2386,14563.0
2019-09-12 11:15:00,160.68,160.88,160.61,160.87,14300.0,148.2386,148.4231,148.174,148.4139,14300.0
2019-09-12 11:20:00,160.84,161.14,160.77,160.97,13962.0,148.3862,148.663,148.3216,148.5061,13962.0
2019-09-12 11:25:00,160.97,161.34,160.89,161.11,14905.0,148.5061,148.8475,148.4323,148.6353,14905.0
2019-09-12 11:30:00,161.11,161.25,161.06,161.11,10889.0,148.6353,148.7645,148.5892,148.6353,10889.0
2019-09-12 11:35:00,161.11,161.24,160.94,160.97,10889.0,148.6353,148.7552,148.4785,148.5061,10889.0
2019-09-12 11:40:00,160.97,161.3,160.97,161.3,12568.0,148.5061,148.8106,148.5061,148.8106,12568.0
2019-09-12 11:45:00,161.33,161.42,161.2,161.42,11448.0,148.8383,148.9213,148.7183,148.9213,11448.0
2019-09-12 11:50:00,161.39,161.39,161.14,161.15,8352.0,148.8936,148.8936,148.663,148.6722,8352.0
2019-09-12 11:55:00,161.15,161.33,161.11,161.29,9900.0,148.6722,148.8383,148.6353,148.8014,9900.0
2019-09-12 12:00:00,161.28,161.28,160.3,160.51,42834.0,148.7921,148.7921,147.888,148.0818,42834.0
2019-09-12 12:05:00,160.51,160.54,160.06,160.17,24181.0,148.0818,148.1094,147.6666,147.7681,24181.0
2019-09-12 12:10:00,160.17,160.17,159.63,159.91,39553.0,147.7681,147.7681,147.2699,147.5282,39553.0
2019-09-12 12:15:00,159.84,160.16,159.73,160.11,16208.0,147.4636,147.7589,147.3621,147.7127,16208.0
2019-09-12 12:20:00,160.11,160.6,160.1,160.51,15928.0,147.7127,148.1648,147.7035,148.0818,15928.0
2019-09-12 12:25:00,160.47,160.62,160.41,160.6,7796.0,148.0449,148.1832,147.9895,148.1648,7796.0
2019-09-12 12:30:00,160.57,160.82,160.56,160.8,9544.0,148.1371,148.3678,148.1279,148.3493,9544.0
2019-09-12 12:35:00,160.78,160.99,160.76,160.9,9559.0,148.3308,148.5246,148.3124,148.4416,9559.0
2019-09-12 12:40:00,160.88,160.89,160.76,160.86,5908.0,148.4231,148.4323,148.3124,148.4047,5908.0
2019-09-12 12:45:00,160.86,160.93,160.76,160.77,10327.0,148.4047,148.4692,148.3124,148.3216,10327.0
2019-09-12 12:50:00,160.76,161.2,160.75,161.02,22358.0,148.3124,148.7183,148.3032,148.5523,22358.0
2019-09-12 12:55:00,161.04,161.13,161.0,161.06,9558.0,148.5707,148.6537,148.5338,148.5892,9558.0
2019-09-12 13:00:00,161.09,161.51,161.06,161.5,10792.0,148.6168,149.0043,148.5892,148.9951,10792.0
2019-09-12 13:05:00,161.53,161.81,161.43,161.59,91180.0,149.0228,149.2811,148.9305,149.0781,91180.0
2019-09-12 13:10:00,161.58,161.77,161.54,161.62,9705.0,149.0689,149.2442,149.032,149.1058,9705.0
2019-09-12 13:15:00,161.6,161.62,161.44,161.44,12834.0,149.0874,149.1058,148.9397,148.9397,12834.0
2019-09-12 13:20:00,161.45,161.82,161.44,161.64,18177.0,148.949,149.2903,148.9397,149.1243,18177.0
2019-09-12 13:25:00,161.63,161.74,161.62,161.71,14502.0,149.115,149.2165,149.1058,149.1888,14502.0
2019-09-12 13:30:00,161.74,161.98,161.74,161.98,8455.0,149.2165,149.4379,149.2165,149.4379,8455.0
2019-09-12 13:35:00,161.99,162.2,161.99,162.05,20724.0,149.4472,149.6409,149.4472,149.5025,20724.0
2019-09-12 13:40:00,162.01,162.6,162.01,162.53,10986.0,149.4656,150.0099,149.4656,149.9453,10986.0
2019-09-12 13:45:00,162.49,162.56,162.2,162.31,10016.0,149.9084,149.973,149.6409,149.7424,10016.0
2019-09-12 13:50:00,162.35,162.64,162.35,162.63,10393.0,149.7793,150.0468,149.7793,150.0376,10393.0
2019-09-12 13:55:00,162.66,162.7,162.49,162.51,10913.0,150.0653,150.1022,149.9084,149.9269,10913.0
2019-09-12 14:00:00,162.5,162.59,162.38,162.59,12334.0,149.9177,150.0007,149.807,150.0007,12334.0
2019-09-12 14:05:00,162.62,162.73,162.51,162.69,13850.0,150.0284,150.1299,149.9269,150.093,13850.0
2019-09-12 14:10:00,162.69,162.81,162.66,162.72,7800.0,150.093,150.2037,150.0653,150.1206,7800.0
2019-09-12 14:15:00,162.74,162.83,162.69,162.81,7298.0,150.1391,150.2221,150.093,150.2037,7298.0
2019-09-12 14:20:00,162.83,162.88,162.69,162.83,10559.0,150.2221,150.2682,150.093,150.2221,10559.0
2019-09-12 14:25:00,162.83,163.0,162.69,162.83,17067.0,150.2221,150.379,150.093,150.2221,17067.0
2019-09-12 14:30:00,162.84,163.04,162.78,162.78,13786.0,150.2313,150.4159,150.176,150.176,13786.0
2019-09-12 14:35:00,162.77,163.01,162.77,162.96,8055.0,150.1668,150.3882,150.1668,150.3421,8055.0
2019-09-12 14:40:00,162.97,163.05,162.9,162.97,10230.0,150.3513,150.4251,150.2867,150.3513,10230.0
2019-09-12 14:45:00,162.95,163.02,162.94,162.97,9366.0,150.3328,150.3974,150.3236,150.3513,9366.0
2019-09-12 14:50:00,162.96,163.02,162.88,162.93,12126.0,150.3421,150.3974,150.2682,150.3144,12126.0
2019-09-12 14:55:00,162.95,163.02,162.84,162.88,21451.0,150.3328,150.3974,150.2313,150.2682,21451.0
2019-09-12 15:00:00,162.88,162.92,162.67,162.73,16631.0,150.2682,150.3051,150.0745,150.1299,16631.0
2019-09-12 15:05:00,162.69,162.8,162.68,162.74,16829.0,150.093,150.1944,150.0837,150.1391,16829.0
2019-09-12 15:10:00,162.74,163.07,162.73,163.01,24313.0,150.1391,150.4435,150.1299,150.3882,24313.0
2019-09-12 15:15:00,163.0,163.1,162.99,163.0,15201.0,150.379,150.4712,150.3697,150.379,15201.0
2019-09-12 15:20:00,163.0,163.25,162.97,163.2,16979.0,150.379,150.6096,150.3513,150.5635,16979.0
2019-09-12 15:25:00,163.22,163.35,163.12,163.31,44799.0,150.5819,150.7019,150.4897,150.665,44799.0
2019-09-12 15:30:00,163.33,163.45,163.26,163.36,23084.0,150.6834,150.7941,150.6188,150.7111,23084.0
2019-09-12 15:35:00,163.35,163.53,163.34,163.49,29952.0,150.7019,150.8679,150.6926,150.831,29952.0
2019-09-12 15:40:00,163.48,163.69,163.46,163.63,36685.0,150.8218,151.0155,150.8033,150.9602,36685.0
2019-09-12 15:45:00,163.63,163.67,163.46,163.47,43445.0,150.9602,150.9971,150.8033,150.8126,43445.0
2019-09-12 15:50:00,163.46,163.62,163.32,163.57,65499.0,150.8033,150.9509,150.6742,150.9048,65499.0
2019-09-12 15:55:00,163.55,163.55,163.23,163.28,98432.0,150.8864,150.8864,150.5911,150.6373,98432.0
2019-09-13 09:30:00,164.93,165.75,164.06,164.94,63559.0,152.1595,152.916,151.3569,152.1687,63559.0
2019-09-13 09:35:00,164.94,165.01,164.24,164.57,18749.0,152.1687,152.2333,151.5229,151.8274,18749.0
2019-09-13 09:40:00,164.48,164.58,163.29,163.72,38015.0,151.7444,151.8366,150.6465,151.0432,38015.0
2019-09-13 09:45:00,163.72,164.44,163.66,163.91,21360.0,151.0432,151.7075,150.9879,151.2185,21360.0
2019-09-13 09:50:00,164.04,164.22,163.34,163.35,11935.0,151.3384,151.5045,150.6926,150.7019,11935.0
2019-09-13 09:55:00,163.31,163.64,163.16,163.59,18668.0,150.665,150.9694,150.5266,150.9233,18668.0
2019-09-13 10:00:00,163.72,163.96,163.38,163.66,15494.0,151.0432,151.2646,150.7295,150.9879,15494.0
2019-09-13 10:05:00,163.71,163.82,163.42,163.44,4958.0,151.034,151.1355,150.7664,150.7849,4958.0
2019-09-13 10:10:00,163.42,163.54,163.21,163.28,8104.0,150.7664,150.8771,150.5727,150.6373,8104.0
2019-09-13 10:15:00,163.29,163.84,163.15,163.84,15287.0,150.6465,151.1539,150.5173,151.1539,15287.0
2019-09-13 10:20:00,163.79,163.82,163.57,163.82,5290.0,151.1078,151.1355,150.9048,151.1355,5290.0
2019-09-13 10:25:00,163.83,164.15,163.83,163.92,5528.0,151.1447,151.4399,151.1447,151.2277,5528.0
2019-09-13 10:30:00,163.96,164.26,163.96,164.14,8350.0,151.2646,151.5414,151.2646,151.4307,8350.0
2019-09-13 10:35:00,164.13,164.66,164.03,164.53,7565.0,151.4215,151.9104,151.3292,151.7905,7565.0
2019-09-13 10:40:00,164.43,164.59,164.41,164.53,5507.0,151.6982,151.8458,151.6798,151.7905,5507.0
2019-09-13 10:45:00,164.6,164.86,164.54,164.69,10897.0,151.8551,152.0949,151.7997,151.9381,10897.0
2019-09-13 10:50:00,164.85,165.14,164.85,165.0,8476.0,152.0857,152.3533,152.0857,152.2241,8476.0
2019-09-13 10:55:00,165.02,165.21,164.94,165.21,9961.0,152.2425,152.4178,152.1687,152.4178,9961.0
2019-09-13 11:00:00,165.24,165.48,165.22,165.33,10442.0,152.4455,152.6669,152.4271,152.5285,10442.0
2019-09-13 11:05:00,165.28,165.5,165.27,165.5,8506.0,152.4824,152.6854,152.4732,152.6854,8506.0
2019-09-13 11:10:00,165.54,165.81,165.26,165.29,15096.0,152.7223,152.9714,152.464,152.4916,15096.0
2019-09-13 11:15:00,165.27,165.27,165.04,165.18,4714.0,152.4732,152.4732,152.261,152.3902,4714.0
2019-09-13 11:20:00,165.21,165.32,165.06,165.24,10879.0,152.4178,152.5193,152.2794,152.4455,10879.0
2019-09-13 11:25:00,165.23,165.38,165.15,165.16,6418.0,152.4363,152.5747,152.3625,152.3717,6418.0
2019-09-13 11:30:00,165.25,165.26,165.06,165.14,6779.0,152.4547,152.464,152.2794,152.3533,6779.0
2019-09-13 11:35:00,165.1,165.27,165.09,165.23,5003.0,152.3164,152.4732,152.3071,152.4363,5003.0
2019-09-13 11:40:00,165.29,165.63,165.28,165.63,6613.0,152.4916,152.8053,152.4824,152.8053,6613.0
2019-09-13 11:45:00,165.6,165.73,165.52,165.73,4575.0,152.7776,152.8976,152.7038,152.8976,4575.0
2019-09-13 11:50:00,165.7,165.76,165.57,165.66,5791.0,152.8699,152.9252,152.75,152.833,5791.0
2019-09-13 11:55:00,165.66,165.8,165.62,165.69,10257.0,152.833,152.9622,152.7961,152.8607,10257.0
2019-09-13 12:00:00,165.69,165.7,165.51,165.68,8262.0,152.8607,152.8699,152.6946,152.8514,8262.0
2019-09-13 12:05:00,165.68,165.7,165.54,165.7,9531.0,152.8514,152.8699,152.7223,152.8699,9531.0
2019-09-13 12:10:00,165.63,165.72,165.59,165.72,3719.0,152.8053,152.8883,152.7684,152.8883,3719.0
2019-09-13 12:15:00,165.69,165.92,165.64,165.92,10784.0,152.8607,153.0729,152.8145,153.0729,10784.0
2019-09-13 12:20:00,165.87,165.96,165.87,165.96,5870.0,153.0267,153.1098,153.0267,153.1098,5870.0
2019-09-13 12:25:00,165.98,166.09,165.97,166.05,15095.0,153.1282,153.2297,153.119,153.1928,15095.0
2019-09-13 12:30:00,166.03,166.59,166.0,166.52,35019.0,153.1743,153.691,153.1467,153.6264,35019.0
2019-09-13 12:35:00,166.55,166.55,166.26,166.32,16670.0,153.6541,153.6541,153.3865,153.4419,16670.0
2019-09-13 12:40:00,166.3,166.33,166.06,166.12,4987.0,153.4234,153.4511,153.202,153.2574,4987.0
2019-09-13 12:45:00,166.18,166.23,165.89,165.93,12847.0,153.3127,153.3589,153.0452,153.0821,12847.0
2019-09-13 12:50:00,165.99,166.1,165.93,165.95,6120.0,153.1374,153.2389,153.0821,153.1005,6120.0
2019-09-13 12:55:00,165.92,166.02,165.89,165.99,4680.0,153.0729,153.1651,153.0452,153.1374,4680.0
2019-09-13 13:00:00,165.88,166.02,165.88,165.94,3383.0,153.036,153.1651,153.036,153.0913,3383.0
2019-09-13 13:05:00,165.94,165.99,165.92,165.95,3717.0,153.0913,153.1374,153.0729,153.1005,3717.0
2019-09-13 13:10:00,165.95,165.99,165.84,165.87,7398.0,153.1005,153.1374,152.9991,153.0267,7398.0
2019-09-13 13:15:00,165.85,165.9,165.83,165.85,5102.0,153.0083,153.0544,152.9898,153.0083,5102.0
2019-09-13 13:20:00,165.86,165.91,165.73,165.85,12555.0,153.0175,153.0636,152.8976,153.0083,12555.0
2019-09-13 13:25:00,165.84,165.84,165.78,165.82,2949.0,152.9991,152.9991,152.9437,152.9806,2949.0
2019-09-13 13:30:00,165.81,165.81,165.67,165.68,6128.0,152.9714,152.9714,152.8422,152.8514,6128.0
2019-09-13 13:35:00,165.67,165.71,165.53,165.57,7438.0,152.8422,152.8791,152.7131,152.75,7438.0
2019-09-13 13:40:00,165.55,165.56,165.14,165.21,15402.0,152.7315,152.7407,152.3533,152.4178,15402.0
2019-09-13 13:45:00,165.2,165.2,164.94,165.12,13400.0,152.4086,152.4086,152.1687,152.3348,13400.0
2019-09-13 13:50:00,165.04,165.15,165.04,165.09,11411.0,152.261,152.3625,152.261,152.3071,11411.0
2019-09-13 13:55:00,165.07,165.13,164.83,164.94,12074.0,152.2887,152.344,152.0673,152.1687,12074.0
2019-09-13 14:00:00,164.96,165.35,164.96,165.28,4885.0,152.1872,152.547,152.1872,152.4824,4885.0
2019-09-13 14:05:00,165.25,165.33,164.92,165.01,23897.0,152.4547,152.5285,152.1503,152.2333,23897.0
2019-09-13 14:10:00,164.98,165.03,164.94,164.97,4721.0,152.2056,152.2518,152.1687,152.1964,4721.0
2019-09-13 14:15:00,165.0,165.03,164.82,164.83,7397.0,152.2241,152.2518,152.058,152.0673,7397.0
2019-09-13 14:20:00,164.87,164.93,164.76,164.8,11329.0,152.1042,152.1595,152.0027,152.0396,11329.0
2019-09-13 14:25:00,164.83,165.05,164.83,165.03,2497.0,152.0673,152.2702,152.0673,152.2518,2497.0
2019-09-13 14:30:00,165.05,165.17,165.01,165.11,6535.0,152.2702,152.3809,152.2333,152.3256,6535.0
2019-09-13 14:35:00,165.13,165.24,165.11,165.15,5745.0,152.344,152.4455,152.3256,152.3625,5745.0
2019-09-13 14:40:00,165.11,165.23,165.11,165.23,5748.0,152.3256,152.4363,152.3256,152.4363,5748.0
2019-09-13 14:45:00,165.24,165.24,165.13,165.14,5586.0,152.4455,152.4455,152.344,152.3533,5586.0
2019-09-13 14:50:00,165.16,165.2,165.09,165.11,9142.0,152.3717,152.4086,152.3071,152.3256,9142.0
2019-09-13 14:55:00,165.11,165.13,165.02,165.04,5531.0,152.3256,152.344,152.2425,152.261,5531.0
2019-09-13 15:00:00,165.04,165.24,164.93,165.2,28178.0,152.261,152.4455,152.1595,152.4086,28178.0
2019-09-13 15:05:00,165.2,165.3,164.9,165.04,55257.0,152.4086,152.5009,152.1318,152.261,55257.0
2019-09-13 15:10:00,165.04,165.17,165.0,165.01,12342.0,152.261,152.3809,152.2241,152.2333,12342.0
2019-09-13 15:15:00,165.0,165.06,164.91,164.91,16973.0,152.2241,152.2794,152.1411,152.1411,16973.0
2019-09-13 15:20:00,164.9,164.98,164.83,164.88,13428.0,152.1318,152.2056,152.0673,152.1134,13428.0
2019-09-13 15:25:00,164.88,165.11,164.87,165.0,22953.0,152.1134,152.3256,152.1042,152.2241,22953.0
2019-09-13 15:30:00,165.04,165.3,164.99,165.21,42138.0,152.261,152.5009,152.2149,152.4178,42138.0
2019-09-13 15:35:00,165.23,165.35,165.2,165.33,20494.0,152.4363,152.547,152.4086,152.5285,20494.0
2019-09-13 15:40:00,165.34,165.55,165.26,165.53,17403.0,152.5378,152.7315,152.464,152.7131,17403.0
2019-09-13 15:45:00,165.53,165.64,165.47,165.63,20276.0,152.7131,152.8145,152.6577,152.8053,20276.0
2019-09-13 15:50:00,165.64,165.74,165.52,165.66,45938.0,152.8145,152.9068,152.7038,152.833,45938.0
2019-09-13 15:55:00,165.69,165.71,165.35,165.38,75156.0,152.8607,152.8791,152.547,152.5747,75156.0
2019-09-16 09:30:00,164.14,164.74,164.1,164.6,36701.0,151.4307,151.9842,151.3938,151.8551,36701.0
2019-09-16 09:35:00,164.63,164.63,163.99,164.31,17558.0,151.8827,151.8827,151.2923,151.5875,17558.0
2019-09-16 09:40:00,164.23,164.37,162.9,164.03,32231.0,151.5137,151.6429,150.2867,151.3292,32231.0
2019-09-16 09:45:00,164.06,164.5,164.04,164.25,28498.0,151.3569,151.7628,151.3384,151.5322,28498.0
2019-09-16 09:50:00,164.4,164.62,164.22,164.24,7414.0,151.6706,151.8735,151.5045,151.5229,7414.0
2019-09-16 09:55:00,164.15,164.61,164.15,164.61,6106.0,151.4399,151.8643,151.4399,151.8643,6106.0
2019-09-16 10:00:00,164.52,164.82,164.43,164.69,8705.0,151.7813,152.058,151.6982,151.9381,8705.0
2019-09-16 10:05:00,164.7,164.7,164.31,164.4,8750.0,151.9473,151.9473,151.5875,151.6706,8750.0
2019-09-16 10:10:00,164.46,164.89,164.46,164.76,4841.0,151.7259,152.1226,151.7259,152.0027,4841.0
2019-09-16 10:15:00,164.78,165.05,164.77,165.03,11334.0,152.0211,152.2702,152.0119,152.2518,11334.0
2019-09-16 10:20:00,164.95,165.44,164.94,165.43,31497.0,152.178,152.63,152.1687,152.6208,31497.0
2019-09-16 10:25:00,165.48,165.48,164.9,164.94,9777.0,152.6669,152.6669,152.1318,152.1687,9777.0
2019-09-16 10:30:00,164.93,165.17,164.86,164.92,6355.0,152.1595,152.3809,152.0949,152.1503,6355.0
2019-09-16 10:35:00,164.92,165.03,164.85,165.03,11882.0,152.1503,152.2518,152.0857,152.2518,11882.0
2019-09-16 10:40:00,165.01,165.01,164.39,164.39,6285.0,152.2333,152.2333,151.6613,151.6613,6285.0
2019-09-16 10:45:00,164.46,164.63,164.4,164.59,3714.0,151.7259,151.8827,151.6706,151.8458,3714.0
2019-09-16 10:50:00,164.63,164.69,164.5,164.5,6584.0,151.8827,151.9381,151.7628,151.7628,6584.0
2019-09-16 10:55:00,164.48,164.63,164.44,164.48,3132.0,151.7444,151.8827,151.7075,151.7444,3132.0
2019-09-16 11:00:00,164.5,164.63,164.46,164.55,2980.0,151.7628,151.8827,151.7259,151.8089,2980.0
2019-09-16 11:05:00,164.57,164.66,164.4,164.48,4330.0,151.8274,151.9104,151.6706,151.7444,4330.0
2019-09-16 11:10:00,164.44,164.57,164.43,164.53,4868.0,151.7075,151.8274,151.6982,151.7905,4868.0
2019-09-16 11:15:00,164.53,164.69,164.49,164.63,3230.0,151.7905,151.9381,151.7536,151.8827,3230.0
2019-09-16 11:20:00,164.65,164.66,164.54,164.55,3937.0,151.9012,151.9104,151.7997,151.8089,3937.0
2019-09-16 11:25:00,164.55,164.65,164.38,164.39,13866.0,151.8089,151.9012,151.6521,151.6613,13866.0
2019-09-16 11:30:00,164.28,164.37,164.15,164.28,11910.0,151.5598,151.6429,151.4399,151.5598,11910.0
2019-09-16 11:35:00,164.28,164.65,164.28,164.33,76231.0,151.5598,151.9012,151.5598,151.606,76231.0
2019-09-16 11:40:00,164.29,164.29,163.71,163.85,10167.0,151.5691,151.5691,151.034,151.1631,10167.0
2019-09-16 11:45:00,163.9,163.95,163.65,163.95,5877.0,151.2093,151.2554,150.9786,151.2554,5877.0
2019-09-16 11:50:00,163.9,164.18,163.81,164.18,2310.0,151.2093,151.4676,151.1262,151.4676,2310.0
2019-09-16 11:55:00,164.19,164.23,163.86,163.94,5596.0,151.4768,151.5137,151.1724,151.2462,5596.0
2019-09-16 12:00:00,163.87,164.12,163.82,164.07,4180.0,151.1816,151.4122,151.1355,151.3661,4180.0
2019-09-16 12:05:00,164.03,164.22,163.97,163.98,3297.0,151.3292,151.5045,151.2738,151.2831,3297.0
2019-09-16 12:10:00,163.97,164.12,163.97,164.12,2000.0,151.2738,151.4122,151.2738,151.4122,2000.0
2019-09-16 12:15:00,164.09,164.21,164.09,164.14,2414.0,151.3846,151.4953,151.3846,151.4307,2414.0
2019-09-16 12:20:00,164.21,164.3,164.17,164.22,2570.0,151.4953,151.5783,151.4584,151.5045,2570.0
2019-09-16 12:25:00,164.23,164.36,164.22,164.36,4673.0,151.5137,151.6336,151.5045,151.6336,4673.0
2019-09-16 12:30:00,164.37,164.5,164.37,164.45,6065.0,151.6429,151.7628,151.6429,151.7167,6065.0
2019-09-16 12:35:00,164.47,164.47,164.28,164.41,5908.0,151.7351,151.7351,151.5598,151.6798,5908.0
2019-09-16 12:40:00,164.42,164.47,164.26,164.27,2385.0,151.689,151.7351,151.5414,151.5506,2385.0
2019-09-16 12:45:00,164.23,164.36,164.18,164.36,4000.0,151.5137,151.6336,151.4676,151.6336,4000.0
2019-09-16 12:50:00,164.44,164.55,164.33,164.33,8374.0,151.7075,151.8089,151.606,151.606,8374.0
2019-09-16 12:55:00,164.32,164.36,164.2,164.36,2801.0,151.5967,151.6336,151.486,151.6336,2801.0
2019-09-16 13:00:00,164.34,164.39,164.27,164.37,4285.0,151.6152,151.6613,151.5506,151.6429,4285.0
2019-09-16 13:05:00,164.4,164.49,164.38,164.47,1428.0,151.6706,151.7536,151.6521,151.7351,1428.0
2019-09-16 13:10:00,164.47,164.58,164.47,164.54,3100.0,151.7351,151.8366,151.7351,151.7997,3100.0
2019-09-16 13:15:00,164.54,164.6,164.38,164.42,10798.0,151.7997,151.8551,151.6521,151.689,10798.0
2019-09-16 13:20:00,164.42,164.51,164.31,164.31,2917.0,151.689,151.772,151.5875,151.5875,2917.0
2019-09-16 13:25:00,164.31,164.44,164.3,164.44,3198.0,151.5875,151.7075,151.5783,151.7075,3198.0
2019-09-16 13:30:00,164.42,164.45,164.4,164.44,3344.0,151.689,151.7167,151.6706,151.7075,3344.0
2019-09-16 13:35:00,164.42,164.52,164.34,164.38,3142.0,151.689,151.7813,151.6152,151.6521,3142.0
2019-09-16 13:40:00,164.41,164.58,164.4,164.55,6902.0,151.6798,151.8366,151.6706,151.8089,6902.0
2019-09-16 13:45:00,164.52,164.57,164.49,164.5,1547.0,151.7813,151.8274,151.7536,151.7628,1547.0
2019-09-16 13:50:00,164.51,164.52,164.39,164.39,3434.0,151.772,151.7813,151.6613,151.6613,3434.0
2019-09-16 13:55:00,164.42,164.57,164.41,164.53,17408.0,151.689,151.8274,151.6798,151.7905,17408.0
2019-09-16 14:00:00,164.56,164.6,164.49,164.5,6369.0,151.8182,151.8551,151.7536,151.7628,6369.0
2019-09-16 14:05:00,164.48,164.52,164.48,164.49,2810.0,151.7444,151.7813,151.7444,151.7536,2810.0
2019-09-16 14:10:00,164.46,164.51,164.4,164.42,4901.0,151.7259,151.772,151.6706,151.689,4901.0
2019-09-16 14:15:00,164.46,164.61,164.43,164.59,7851.0,151.7259,151.8643,151.6982,151.8458,7851.0
2019-09-16 14:20:00,164.56,164.59,164.52,164.55,2013.0,151.8182,151.8458,151.7813,151.8089,2013.0
2019-09-16 14:25:00,164.6,164.71,164.57,164.66,5112.0,151.8551,151.9565,151.8274,151.9104,5112.0
2019-09-16 14:30:00,164.67,164.87,164.66,164.81,3122.0,151.9196,152.1042,151.9104,152.0488,3122.0
2019-09-16 14:35:00,164.8,164.82,164.73,164.78,3000.0,152.0396,152.058,151.975,152.0211,3000.0
2019-09-16 14:40:00,164.78,164.9,164.74,164.87,5692.0,152.0211,152.1318,151.9842,152.1042,5692.0
2019-09-16 14:45:00,164.87,165.0,164.87,164.98,6045.0,152.1042,152.2241,152.1042,152.2056,6045.0
2019-09-16 14:50:00,165.03,165.24,165.01,165.18,9536.0,152.2518,152.4455,152.2333,152.3902,9536.0
2019-09-16 14:55:00,165.14,165.21,165.06,165.06,2949.0,152.3533,152.4178,152.2794,152.2794,2949.0
2019-09-16 15:00:00,165.07,165.08,164.94,164.96,1690.0,152.2887,152.2979,152.1687,152.1872,1690.0
2019-09-16 15:05:00,164.93,164.97,164.87,164.97,3334.0,152.1595,152.1964,152.1042,152.1964,3334.0
2019-09-16 15:10:00,164.97,165.14,164.93,165.09,5000.0,152.1964,152.3533,152.1595,152.3071,5000.0
2019-09-16 15:15:00,165.1,165.12,164.79,164.98,17126.0,152.3164,152.3348,152.0304,152.2056,17126.0
2019-09-16 15:20:00,164.99,165.04,164.88,164.92,3602.0,152.2149,152.261,152.1134,152.1503,3602.0
2019-09-16 15:25:00,164.89,164.95,164.79,164.83,5351.0,152.1226,152.178,152.0304,152.0673,5351.0
2019-09-16 15:30:00,164.82,164.82,164.69,164.75,4922.0,152.058,152.058,151.9381,151.9935,4922.0
2019-09-16 15:35:00,164.72,164.79,164.64,164.78,11346.0,151.9658,152.0304,151.892,152.0211,11346.0
2019-09-16 15:40:00,164.78,164.79,164.68,164.69,14760.0,152.0211,152.0304,151.9289,151.9381,14760.0
2019-09-16 15:45:00,164.67,164.69,164.51,164.53,20870.0,151.9196,151.9381,151.772,151.7905,20870.0
2019-09-16 15:50:00,164.52,164.57,164.31,164.35,17063.0,151.7813,151.8274,151.5875,151.6244,17063.0
2019-09-16 15:55:00,164.32,164.7,164.3,164.58,38671.0,151.5967,151.9473,151.5783,151.8366,38671.0
2019-09-17 09:30:00,162.99,163.58,162.55,163.09,31455.0,150.3697,150.914,149.9638,150.462,31455.0
2019-09-17 09:35:00,163.23,163.34,162.78,163.24,9106.0,150.5911,150.6926,150.176,150.6004,9106.0
2019-09-17 09:40:00,163.24,163.58,162.94,162.94,3931.0,150.6004,150.914,150.3236,150.3236,3931.0
2019-09-17 09:45:00,163.06,163.37,163.0,163.25,11300.0,150.4343,150.7203,150.379,150.6096,11300.0
2019-09-17 09:50:00,163.34,163.34,162.29,162.36,8221.0,150.6926,150.6926,149.7239,149.7885,8221.0
2019-09-17 09:55:00,162.5,163.5,162.5,163.09,14689.0,149.9177,150.8402,149.9177,150.462,14689.0
2019-09-17 10:00:00,163.16,163.54,163.03,163.3,13342.0,150.5266,150.8771,150.4066,150.6557,13342.0
2019-09-17 10:05:00,163.22,163.36,163.04,163.14,4652.0,150.5819,150.7111,150.4159,150.5081,4652.0
2019-09-17 10:10:00,163.12,163.31,162.9,163.31,3100.0,150.4897,150.665,150.2867,150.665,3100.0
2019-09-17 10:15:00,163.22,163.54,163.14,163.45,4623.0,150.5819,150.8771,150.5081,150.7941,4623.0
2019-09-17 10:20:00,163.36,163.38,163.24,163.33,2796.0,150.7111,150.7295,150.6004,150.6834,2796.0
2019-09-17 10:25:00,163.29,163.33,163.08,163.08,3343.0,150.6465,150.6834,150.4528,150.4528,3343.0
2019-09-17 10:30:00,163.2,163.56,163.11,163.47,3450.0,150.5635,150.8956,150.4804,150.8126,3450.0
2019-09-17 10:35:00,163.55,163.64,162.87,163.1,10812.0,150.8864,150.9694,150.259,150.4712,10812.0
2019-09-17 10:40:00,163.07,163.07,162.78,162.91,4327.0,150.4435,150.4435,150.176,150.2959,4327.0
2019-09-17 10:45:00,162.86,162.86,162.39,162.73,33485.0,150.2498,150.2498,149.8162,150.1299,33485.0
2019-09-17 10:50:00,162.66,162.71,162.54,162.66,5864.0,150.0653,150.1114,149.9546,150.0653,5864.0
2019-09-17 10:55:00,162.67,162.72,162.35,162.35,8495.0,150.0745,150.1206,149.7793,149.7793,8495.0
2019-09-17 11:00:00,162.33,162.55,162.3,162.53,9568.0,149.7608,149.9638,149.7332,149.9453,9568.0
2019-09-17 11:05:00,162.55,162.74,162.55,162.72,7369.0,149.9638,150.1391,149.9638,150.1206,7369.0
2019-09-17 11:10:00,162.69,162.69,162.52,162.52,4500.0,150.093,150.093,149.9361,149.9361,4500.0
2019-09-17 11:15:00,162.49,162.63,162.4,162.62,11910.0,149.9084,150.0376,149.8254,150.0284,11910.0
2019-09-17 11:20:00,162.61,163.04,162.55,162.96,13579.0,150.0192,150.4159,149.9638,150.3421,13579.0
2019-09-17 11:25:00,163.0,163.0,162.5,162.56,18534.0,150.379,150.379,149.9177,149.973,18534.0
2019-09-17 11:30:00,162.63,162.65,162.56,162.61,12314.0,150.0376,150.0561,149.973,150.0192,12314.0
2019-09-17 11:35:00,162.61,162.7,162.55,162.68,11007.0,150.0192,150.1022,149.9638,150.0837,11007.0
2019-09-17 11:40:00,162.71,162.88,162.63,162.84,22323.0,150.1114,150.2682,150.0376,150.2313,22323.0
2019-09-17 11:45:00,162.84,162.9,162.79,162.82,11398.0,150.2313,150.2867,150.1852,150.2129,11398.0
2019-09-17 11:50:00,162.81,162.92,162.78,162.81,12921.0,150.2037,150.3051,150.176,150.2037,12921.0
2019-09-17 11:55:00,162.84,162.87,162.79,162.83,7684.0,150.2313,150.259,150.1852,150.2221,7684.0
2019-09-17 12:00:00,162.87,162.92,162.81,162.86,9248.0,150.259,150.3051,150.2037,150.2498,9248.0
2019-09-17 12:05:00,162.88,163.18,162.83,163.1,10926.0,150.2682,150.545,150.2221,150.4712,10926.0
2019-09-17 12:10:00,163.1,163.15,163.08,163.08,5491.0,150.4712,150.5173,150.4528,150.4528,5491.0
2019-09-17 12:15:00,163.13,163.19,163.11,163.13,5790.0,150.4989,150.5542,150.4804,150.4989,5790.0
2019-09-17 12:20:00,163.18,163.22,163.08,163.09,11297.0,150.545,150.5819,150.4528,150.462,11297.0
2019-09-17 12:25:00,163.08,163.22,163.08,163.2,10979.0,150.4528,150.5819,150.4528,150.5635,10979.0
2019-09-17 12:30:00,163.18,163.23,163.18,163.22,26132.0,150.545,150.5911,150.545,150.5819,26132.0
2019-09-17 12:35:00,163.22,163.22,162.98,163.0,5524.0,150.5819,150.5819,150.3605,150.379,5524.0
2019-09-17 12:40:00,163.08,163.1,162.94,163.06,2829.0,150.4528,150.4712,150.3236,150.4343,2829.0
2019-09-17 12:45:00,163.07,163.15,163.07,163.12,3850.0,150.4435,150.5173,150.4435,150.4897,3850.0
2019-09-17 12:50:00,163.13,163.19,163.1,163.1,7518.0,150.4989,150.5542,150.4712,150.4712,7518.0
2019-09-17 12:55:00,163.15,163.22,163.09,163.11,7902.0,150.5173,150.5819,150.462,150.4804,7902.0
2019-09-17 13:00:00,163.16,163.17,163.1,163.13,6492.0,150.5266,150.5358,150.4712,150.4989,6492.0
2019-09-17 13:05:00,163.11,163.22,163.1,163.22,10703.0,150.4804,150.5819,150.4712,150.5819,10703.0
2019-09-17 13:10:00,163.22,163.24,163.19,163.21,12940.0,150.5819,150.6004,150.5542,150.5727,12940.0
2019-09-17 13:15:00,163.21,163.39,163.19,163.31,14678.0,150.5727,150.7388,150.5542,150.665,14678.0
2019-09-17 13:20:00,163.3,163.48,163.26,163.39,8261.0,150.6557,150.8218,150.6188,150.7388,8261.0
2019-09-17 13:25:00,163.39,163.46,163.37,163.44,7260.0,150.7388,150.8033,150.7203,150.7849,7260.0
2019-09-17 13:30:00,163.45,163.6,163.43,163.54,7382.0,150.7941,150.9325,150.7757,150.8771,7382.0
2019-09-17 13:35:00,163.56,163.61,163.52,163.6,5241.0,150.8956,150.9417,150.8587,150.9325,5241.0
2019-09-17 13:40:00,163.6,163.78,163.6,163.65,11565.0,150.9325,151.0986,150.9325,150.9786,11565.0
2019-09-17 13:45:00,163.63,163.74,163.6,163.73,3714.0,150.9602,151.0617,150.9325,151.0524,3714.0
2019-09-17 13:50:00,163.74,163.81,163.72,163.79,4207.0,151.0617,151.1262,151.0432,151.1078,4207.0
2019-09-17 13:55:00,163.79,163.95,163.45,163.52,23238.0,151.1078,151.2554,150.7941,150.8587,23238.0
2019-09-17 14:00:00,163.56,163.76,163.56,163.58,8476.0,150.8956,151.0801,150.8956,150.914,8476.0
2019-09-17 14:05:00,163.58,163.68,163.49,163.53,5402.0,150.914,151.0063,150.831,150.8679,5402.0
2019-09-17 14:10:00,163.55,163.65,163.54,163.59,5237.0,150.8864,150.9786,150.8771,150.9233,5237.0
2019-09-17 14:15:00,163.6,163.77,163.6,163.76,4053.0,150.9325,151.0893,150.9325,151.0801,4053.0
2019-09-17 14:20:00,163.75,163.75,163.68,163.7,3563.0,151.0709,151.0709,151.0063,151.0248,3563.0
2019-09-17 14:25:00,163.69,163.69,163.61,163.64,4750.0,151.0155,151.0155,150.9417,150.9694,4750.0
2019-09-17 14:30:00,163.66,163.71,163.65,163.68,3663.0,150.9879,151.034,150.9786,151.0063,3663.0
2019-09-17 14:35:00,163.7,163.76,163.68,163.72,4898.0,151.0248,151.0801,151.0063,151.0432,4898.0
2019-09-17 14:40:00,163.75,163.84,163.71,163.8,8280.0,151.0709,151.1539,151.034,151.117,8280.0
2019-09-17 14:45:00,163.78,163.89,163.78,163.89,14397.0,151.0986,151.2,151.0986,151.2,14397.0
2019-09-17 14:50:00,163.88,163.97,163.83,163.95,13412.0,151.1908,151.2738,151.1447,151.2554,13412.0
2019-09-17 14:55:00,163.92,163.95,163.86,163.88,3820.0,151.2277,151.2554,151.1724,151.1908,3820.0
2019-09-17 15:00:00,163.88,163.88,163.61,163.64,11186.0,151.1908,151.1908,150.9417,150.9694,11186.0
2019-09-17 15:05:00,163.62,163.83,163.62,163.71,4576.0,150.9509,151.1447,150.9509,151.034,4576.0
2019-09-17 15:10:00,163.73,163.73,163.69,163.71,1794.0,151.0524,151.0524,151.0155,151.034,1794.0
2019-09-17 15:15:00,163.71,163.79,163.71,163.78,5140.0,151.034,151.1078,151.034,151.0986,5140.0
2019-09-17 15:20:00,163.78,163.93,163.77,163.87,11077.0,151.0986,151.2369,151.0893,151.1816,11077.0
2019-09-17 15:25:00,163.89,163.98,163.88,163.97,9168.0,151.2,151.2831,151.1908,151.2738,9168.0
2019-09-17 15:30:00,163.95,164.14,163.95,164.13,9699.0,151.2554,151.4307,151.2554,151.4215,9699.0
2019-09-17 15:35:00,164.11,164.2,164.07,164.2,9006.0,151.403,151.486,151.3661,151.486,9006.0
2019-09-17 15:40:00,164.19,164.25,164.14,164.15,15899.0,151.4768,151.5322,151.4307,151.4399,15899.0
2019-09-17 15:45:00,164.13,164.14,163.91,163.91,23884.0,151.4215,151.4307,151.2185,151.2185,23884.0
2019-09-17 15:50:00,163.91,164.18,163.9,164.18,22570.0,151.2185,151.4676,151.2093,151.4676,22570.0
2019-09-17 15:55:00,164.15,164.22,163.96,164.0,47660.0,151.4399,151.5045,151.2646,151.3015,47660.0
2019-09-18 09:30:00,163.47,163.47,162.82,163.07,22527.0,150.8126,150.8126,150.2129,150.4435,22527.0
2019-09-18 09:35:00,163.23,163.99,163.02,163.99,5800.0,150.5911,151.2923,150.3974,151.2923,5800.0
2019-09-18 09:40:00,163.99,164.34,163.85,164.34,11964.0,151.2923,151.6152,151.1631,151.6152,11964.0
2019-09-18 09:45:00,164.21,164.65,164.21,164.64,6647.0,151.4953,151.9012,151.4953,151.892,6647.0
2019-09-18 09:50:00,164.45,164.45,163.91,164.08,7150.0,151.7167,151.7167,151.2185,151.3753,7150.0
2019-09-18 09:55:00,164.14,164.27,164.05,164.27,4857.0,151.4307,151.5506,151.3477,151.5506,4857.0
2019-09-18 10:00:00,164.24,164.31,164.07,164.09,6356.0,151.5229,151.5875,151.3661,151.3846,6356.0
2019-09-18 10:05:00,164.04,164.18,163.89,164.07,4303.0,151.3384,151.4676,151.2,151.3661,4303.0
2019-09-18 10:10:00,164.01,164.35,164.01,164.3,3600.0,151.3107,151.6244,151.3107,151.5783,3600.0
2019-09-18 10:15:00,164.3,164.81,164.29,164.81,16187.0,151.5783,152.0488,151.5691,152.0488,16187.0
2019-09-18 10:20:00,164.8,164.97,164.74,164.85,8433.0,152.0396,152.1964,151.9842,152.0857,8433.0
2019-09-18 10:25:00,164.87,165.07,164.75,164.81,11065.0,152.1042,152.2887,151.9935,152.0488,11065.0
2019-09-18 10:30:00,164.84,164.91,164.7,164.79,7827.0,152.0765,152.1411,151.9473,152.0304,7827.0
2019-09-18 10:35:00,164.78,165.04,164.64,164.68,14805.0,152.0211,152.261,151.892,151.9289,14805.0
2019-09-18 10:40:00,164.68,164.95,164.67,164.93,10441.0,151.9289,152.178,151.9196,152.1595,10441.0
2019-09-18 10:45:00,164.96,165.0,164.87,164.95,10024.0,152.1872,152.2241,152.1042,152.178,10024.0
2019-09-18 10:50:00,164.95,164.95,164.6,164.6,5426.0,152.178,152.178,151.8551,151.8551,5426.0
2019-09-18 10:55:00,164.62,164.66,164.47,164.53,3000.0,151.8735,151.9104,151.7351,151.7905,3000.0
2019-09-18 11:00:00,164.52,164.74,164.49,164.58,4500.0,151.7813,151.9842,151.7536,151.8366,4500.0
2019-09-18 11:05:00,164.62,164.66,164.44,164.49,8158.0,151.8735,151.9104,151.7075,151.7536,8158.0
2019-09-18 11:10:00,164.52,164.57,164.38,164.47,8607.0,151.7813,151.8274,151.6521,151.7351,8607.0
2019-09-18 11:15:00,164.48,164.68,164.48,164.67,2529.0,151.7444,151.9289,151.7444,151.9196,2529.0
2019-09-18 11:20:00,164.67,164.71,164.6,164.63,5100.0,151.9196,151.9565,151.8551,151.8827,5100.0
2019-09-18 11:25:00,164.65,164.65,164.38,164.52,6126.0,151.9012,151.9012,151.6521,151.7813,6126.0
2019-09-18 11:30:00,164.52,164.54,164.25,164.25,6726.0,151.7813,151.7997,151.5322,151.5322,6726.0
2019-09-18 11:35:00,164.27,164.29,164.12,164.27,6399.0,151.5506,151.5691,151.4122,151.5506,6399.0
2019-09-18 11:40:00,164.22,164.3,164.14,164.18,7566.0,151.5045,151.5783,151.4307,151.4676,7566.0
2019-09-18 11:45:00,164.19,164.29,164.17,164.29,6194.0,151.4768,151.5691,151.4584,151.5691,6194.0
2019-09-18 11:50:00,164.31,164.48,164.28,164.46,4518.0,151.5875,151.7444,151.5598,151.7259,4518.0
2019-09-18 11:55:00,164.44,164.76,164.42,164.76,9003.0,151.7075,152.0027,151.689,152.0027,9003.0
2019-09-18 12:00:00,164.81,164.89,164.67,164.76,6945.0,152.0488,152.1226,151.9196,152.0027,6945.0
2019-09-18 12:05:00,164.8,164.93,164.75,164.85,3686.0,152.0396,152.1595,151.9935,152.0857,3686.0
2019-09-18 12:10:00,164.84,164.88,164.78,164.85,2747.0,152.0765,152.1134,152.0211,152.0857,2747.0
2019-09-18 12:15:00,164.88,165.1,164.88,165.05,18150.0,152.1134,152.3164,152.1134,152.2702,18150.0
2019-09-18 12:20:00,165.03,165.28,165.0,165.28,7658.0,152.2518,152.4824,152.2241,152.4824,7658.0
2019-09-18 12:25:00,165.32,165.32,165.14,165.14,6094.0,152.5193,152.5193,152.3533,152.3533,6094.0
2019-09-18 12:30:00,165.17,165.26,165.08,165.16,8177.0,152.3809,152.464,152.2979,152.3717,8177.0
2019-09-18 12:35:00,165.15,165.44,165.12,165.36,10299.0,152.3625,152.63,152.3348,152.5562,10299.0
2019-09-18 12:40:00,165.35,165.39,165.26,165.26,12175.0,152.547,152.5839,152.464,152.464,12175.0
2019-09-18 12:45:00,165.27,165.39,165.23,165.36,6474.0,152.4732,152.5839,152.4363,152.5562,6474.0
2019-09-18 12:50:00,165.37,165.46,165.33,165.38,5441.0,152.5654,152.6485,152.5285,152.5747,5441.0
2019-09-18 12:55:00,165.38,165.41,165.38,165.4,900.0,152.5747,152.6023,152.5747,152.5931,900.0
2019-09-18 13:00:00,165.43,165.5,165.34,165.39,10680.0,152.6208,152.6854,152.5378,152.5839,10680.0
2019-09-18 13:05:00,165.42,165.47,165.36,165.44,2443.0,152.6116,152.6577,152.5562,152.63,2443.0
2019-09-18 13:10:00,165.4,165.4,165.25,165.31,3421.0,152.5931,152.5931,152.4547,152.5101,3421.0
2019-09-18 13:15:00,165.29,165.36,165.25,165.28,2901.0,152.4916,152.5562,152.4547,152.4824,2901.0
2019-09-18 13:20:00,165.32,165.37,165.27,165.3,3543.0,152.5193,152.5654,152.4732,152.5009,3543.0
2019-09-18 13:25:00,165.27,165.3,165.06,165.06,4968.0,152.4732,152.5009,152.2794,152.2794,4968.0
2019-09-18 13:30:00,165.03,165.08,164.66,164.68,27630.0,152.2518,152.2979,151.9104,151.9289,27630.0
2019-09-18 13:35:00,164.75,165.0,164.74,164.98,3433.0,151.9935,152.2241,151.9842,152.2056,3433.0
2019-09-18 13:40:00,165.08,165.18,165.05,165.12,3950.0,152.2979,152.3902,152.2702,152.3348,3950.0
2019-09-18 13:45:00,165.15,165.26,165.03,165.26,3410.0,152.3625,152.464,152.2518,152.464,3410.0
2019-09-18 13:50:00,165.25,165.44,165.25,165.37,5736.0,152.4547,152.63,152.4547,152.5654,5736.0
2019-09-18 13:55:00,165.36,165.47,165.31,165.38,2975.0,152.5562,152.6577,152.5101,152.5747,2975.0
2019-09-18 14:00:00,165.3,165.63,164.72,165.19,9293.0,152.5009,152.8053,151.9658,152.3994,9293.0
2019-09-18 14:05:00,165.19,165.39,164.85,164.85,6377.0,152.3994,152.5839,152.0857,152.0857,6377.0
2019-09-18 14:10:00,164.74,164.75,164.09,164.19,10182.0,151.9842,151.9935,151.3846,151.4768,10182.0
2019-09-18 14:15:00,164.17,164.5,163.94,164.19,9532.0,151.4584,151.7628,151.2462,151.4768,9532.0
2019-09-18 14:20:00,164.17,164.5,164.17,164.42,4606.0,151.4584,151.7628,151.4584,151.689,4606.0
2019-09-18 14:25:00,164.34,164.47,164.24,164.25,6113.0,151.6152,151.7351,151.5229,151.5322,6113.0
2019-09-18 14:30:00,164.19,164.24,163.94,164.16,4610.0,151.4768,151.5229,151.2462,151.4491,4610.0
2019-09-18 14:35:00,164.12,164.17,163.84,163.96,6800.0,151.4122,151.4584,151.1539,151.2646,6800.0
2019-09-18 14:40:00,164.0,164.19,163.91,164.09,5896.0,151.3015,151.4768,151.2185,151.3846,5896.0
2019-09-18 14:45:00,164.11,164.14,163.83,164.02,6952.0,151.403,151.4307,151.1447,151.32,6952.0
2019-09-18 14:50:00,163.98,164.25,163.97,164.22,6891.0,151.2831,151.5322,151.2738,151.5045,6891.0
2019-09-18 14:55:00,164.25,164.25,163.97,164.03,6621.0,151.5322,151.5322,151.2738,151.3292,6621.0
2019-09-18 15:00:00,164.03,164.12,163.74,163.76,11841.0,151.3292,151.4122,151.0617,151.0801,11841.0
2019-09-18 15:05:00,163.69,164.05,163.68,164.02,7789.0,151.0155,151.3477,151.0063,151.32,7789.0
2019-09-18 15:10:00,164.05,164.42,164.04,164.38,11071.0,151.3477,151.689,151.3384,151.6521,11071.0
2019-09-18 15:15:00,164.4,164.73,164.28,164.68,11275.0,151.6706,151.975,151.5598,151.9289,11275.0
2019-09-18 15:20:00,164.71,164.84,164.66,164.7,14965.0,151.9565,152.0765,151.9104,151.9473,14965.0
2019-09-18 15:25:00,164.76,164.96,164.76,164.84,8693.0,152.0027,152.1872,152.0027,152.0765,8693.0
2019-09-18 15:30:00,164.9,165.29,164.89,165.26,12818.0,152.1318,152.4916,152.1226,152.464,12818.0
2019-09-18 15:35:00,165.26,165.34,165.03,165.11,18139.0,152.464,152.5378,152.2518,152.3256,18139.0
2019-09-18 15:40:00,165.12,165.26,165.01,165.23,23395.0,152.3348,152.464,152.2333,152.4363,23395.0
2019-09-18 15:45:00,165.31,165.35,165.05,165.16,25087.0,152.5101,152.547,152.2702,152.3717,25087.0
2019-09-18 15:50:00,165.16,165.19,164.93,165.05,38167.0,152.3717,152.3994,152.1595,152.2702,38167.0
2019-09-18 15:55:00,165.07,165.53,165.03,165.35,59453.0,152.2887,152.7131,152.2518,152.547,59453.0
2019-09-19 09:30:00,165.15,165.9,164.99,165.7,29588.0,152.3625,153.0544,152.2149,152.8699,29588.0
2019-09-19 09:35:00,165.6,165.62,164.5,164.5,6877.0,152.7776,152.7961,151.7628,151.7628,6877.0
2019-09-19 09:40:00,164.5,164.57,163.84,164.15,12032.0,151.7628,151.8274,151.1539,151.4399,12032.0
2019-09-19 09:45:00,164.2,164.28,163.7,163.9,10058.0,151.486,151.5598,151.0248,151.2093,10058.0
2019-09-19 09:50:00,163.92,164.54,163.87,164.46,10458.0,151.2277,151.7997,151.1816,151.7259,10458.0
2019-09-19 09:55:00,164.42,164.81,164.38,164.77,7686.0,151.689,152.0488,151.6521,152.0119,7686.0
2019-09-19 10:00:00,164.75,165.0,164.75,164.78,5754.0,151.9935,152.2241,151.9935,152.0211,5754.0
2019-09-19 10:05:00,164.73,164.96,164.63,164.64,6220.0,151.975,152.1872,151.8827,151.892,6220.0
2019-09-19 10:10:00,164.64,164.83,164.42,164.73,4622.0,151.892,152.0673,151.689,151.975,4622.0
2019-09-19 10:15:00,164.74,164.81,164.62,164.74,5603.0,151.9842,152.0488,151.8735,151.9842,5603.0
2019-09-19 10:20:00,164.68,164.83,164.63,164.8,2514.0,151.9289,152.0673,151.8827,152.0396,2514.0
2019-09-19 10:25:00,164.81,164.82,164.44,164.51,4258.0,152.0488,152.058,151.7075,151.772,4258.0
2019-09-19 10:30:00,164.46,164.88,164.46,164.84,5763.0,151.7259,152.1134,151.7259,152.0765,5763.0
2019-09-19 10:35:00,164.89,165.08,164.87,165.07,5756.0,152.1226,152.2979,152.1042,152.2887,5756.0
2019-09-19 10:40:00,165.05,165.11,164.84,164.84,7908.0,152.2702,152.3256,152.0765,152.0765,7908.0
2019-09-19 10:45:00,164.88,165.12,164.88,164.99,4389.0,152.1134,152.3348,152.1134,152.2149,4389.0
2019-09-19 10:50:00,164.98,165.11,164.94,165.06,5900.0,152.2056,152.3256,152.1687,152.2794,5900.0
2019-09-19 10:55:00,165.02,165.24,165.02,165.17,9630.0,152.2425,152.4455,152.2425,152.3809,9630.0
2019-09-19 11:00:00,165.17,165.54,165.17,165.47,6722.0,152.3809,152.7223,152.3809,152.6577,6722.0
2019-09-19 11:05:00,165.45,165.46,165.32,165.38,4741.0,152.6393,152.6485,152.5193,152.5747,4741.0
2019-09-19 11:10:00,165.41,165.59,165.4,165.49,8391.0,152.6023,152.7684,152.5931,152.6762,8391.0
2019-09-19 11:15:00,165.49,165.81,165.4,165.81,9677.0,152.6762,152.9714,152.5931,152.9714,9677.0
2019-09-19 11:20:00,165.83,166.0,165.8,165.87,8296.0,152.9898,153.1467,152.9622,153.0267,8296.0
2019-09-19 11:25:00,165.9,165.91,165.63,165.7,10437.0,153.0544,153.0636,152.8053,152.8699,10437.0
2019-09-19 11:30:00,165.72,165.85,165.72,165.82,4048.0,152.8883,153.0083,152.8883,152.9806,4048.0
2019-09-19 11:35:00,165.9,165.95,165.79,165.83,4799.0,153.0544,153.1005,152.9529,152.9898,4799.0
2019-09-19 11:40:00,165.8,165.86,165.52,165.54,4471.0,152.9622,153.0175,152.7038,152.7223,4471.0
2019-09-19 11:45:00,165.52,165.57,165.52,165.53,2206.0,152.7038,152.75,152.7038,152.7131,2206.0
2019-09-19 11:50:00,165.5,165.5,165.35,165.42,3084.0,152.6854,152.6854,152.547,152.6116,3084.0
2019-09-19 11:55:00,165.43,165.58,165.39,165.43,6446.0,152.6208,152.7592,152.5839,152.6208,6446.0
2019-09-19 12:00:00,165.51,165.59,165.43,165.48,3964.0,152.6946,152.7684,152.6208,152.6669,3964.0
2019-09-19 12:05:00,165.46,165.55,165.29,165.33,4426.0,152.6485,152.7315,152.4916,152.5285,4426.0
2019-09-19 12:10:00,165.33,165.45,165.33,165.42,1200.0,152.5285,152.6393,152.5285,152.6116,1200.0
2019-09-19 12:15:00,165.42,165.45,165.22,165.23,9586.0,152.6116,152.6393,152.4271,152.4363,9586.0
2019-09-19 12:20:00,165.22,165.22,165.03,165.16,9016.0,152.4271,152.4271,152.2518,152.3717,9016.0
2019-09-19 12:25:00,165.18,165.18,164.93,164.95,4515.0,152.3902,152.3902,152.1595,152.178,4515.0
2019-09-19 12:30:00,164.95,165.15,164.95,165.14,1351.0,152.178,152.3625,152.178,152.3533,1351.0
2019-09-19 12:35:00,165.21,165.23,165.13,165.16,5720.0,152.4178,152.4363,152.344,152.3717,5720.0
2019-09-19 12:40:00,165.16,165.3,165.16,165.3,5902.0,152.3717,152.5009,152.3717,152.5009,5902.0
2019-09-19 12:45:00,165.27,165.31,165.2,165.25,2603.0,152.4732,152.5101,152.4086,152.4547,2603.0
2019-09-19 12:50:00,165.27,165.34,165.19,165.26,4004.0,152.4732,152.5378,152.3994,152.464,4004.0
2019-09-19 12:55:00,165.31,165.34,165.19,165.19,2490.0,152.5101,152.5378,152.3994,152.3994,2490.0
2019-09-19 13:00:00,165.22,165.39,165.18,165.39,5111.0,152.4271,152.5839,152.3902,152.5839,5111.0
2019-09-19 13:05:00,165.39,165.54,165.28,165.32,10437.0,152.5839,152.7223,152.4824,152.5193,10437.0
2019-09-19 13:10:00,165.28,165.56,165.19,165.39,9867.0,152.4824,152.7407,152.3994,152.5839,9867.0
2019-09-19 13:15:00,165.45,165.56,165.44,165.56,4943.0,152.6393,152.7407,152.63,152.7407,4943.0
2019-09-19 13:20:00,165.51,165.53,165.46,165.5,1395.0,152.6946,152.7131,152.6485,152.6854,1395.0
2019-09-19 13:25:00,165.5,165.53,165.46,165.48,3856.0,152.6854,152.7131,152.6485,152.6669,3856.0
2019-09-19 13:30:00,165.45,165.48,164.88,165.06,8018.0,152.6393,152.6669,152.1134,152.2794,8018.0
2019-09-19 13:35:00,165.06,165.13,164.99,165.09,4457.0,152.2794,152.344,152.2149,152.3071,4457.0
2019-09-19 13:40:00,165.11,165.13,164.97,165.11,6116.0,152.3256,152.344,152.1964,152.3256,6116.0
2019-09-19 13:45:00,165.04,165.24,165.04,165.23,3434.0,152.261,152.4455,152.261,152.4363,3434.0
2019-09-19 13:50:00,165.18,165.22,165.13,165.22,3803.0,152.3902,152.4271,152.344,152.4271,3803.0
2019-09-19 13:55:00,165.18,165.23,165.18,165.19,2605.0,152.3902,152.4363,152.3902,152.3994,2605.0
2019-09-19 14:00:00,165.17,165.25,165.08,165.14,6433.0,152.3809,152.4547,152.2979,152.3533,6433.0
2019-09-19 14:05:00,165.1,165.13,165.02,165.05,7488.0,152.3164,152.344,152.2425,152.2702,7488.0
2019-09-19 14:10:00,165.08,165.23,165.06,165.17,9315.0,152.2979,152.4363,152.2794,152.3809,9315.0
2019-09-19 14:15:00,165.19,165.34,165.17,165.29,5456.0,152.3994,152.5378,152.3809,152.4916,5456.0
2019-09-19 14:20:00,165.35,165.38,165.16,165.16,5320.0,152.547,152.5747,152.3717,152.3717,5320.0
2019-09-19 14:25:00,165.22,165.28,165.18,165.27,3125.0,152.4271,152.4824,152.3902,152.4732,3125.0
2019-09-19 14:30:00,165.23,165.23,164.95,164.97,3111.0,152.4363,152.4363,152.178,152.1964,3111.0
2019-09-19 14:35:00,164.95,164.95,164.78,164.81,7865.0,152.178,152.178,152.0211,152.0488,7865.0
2019-09-19 14:40:00,164.79,164.8,164.61,164.67,15587.0,152.0304,152.0396,151.8643,151.9196,15587.0
2019-09-19 14:45:00,164.62,164.63,164.44,164.53,8344.0,151.8735,151.8827,151.7075,151.7905,8344.0
2019-09-19 14:50:00,164.5,164.54,164.34,164.5,10575.0,151.7628,151.7997,151.6152,151.7628,10575.0
2019-09-19 14:55:00,164.49,164.55,164.48,164.52,5798.0,151.7536,151.8089,151.7444,151.7813,5798.0
2019-09-19 15:00:00,164.49,164.63,164.48,164.55,9457.0,151.7536,151.8827,151.7444,151.8089,9457.0
2019-09-19 15:05:00,164.53,164.56,164.4,164.56,3785.0,151.7905,151.8182,151.6706,151.8182,3785.0
2019-09-19 15:10:00,164.56,164.59,164.36,164.45,20729.0,151.8182,151.8458,151.6336,151.7167,20729.0
2019-09-19 15:15:00,164.46,164.82,164.44,164.8,8677.0,151.7259,152.058,151.7075,152.0396,8677.0
2019-09-19 15:20:00,164.79,164.88,164.79,164.84,3006.0,152.0304,152.1134,152.0304,152.0765,3006.0
2019-09-19 15:25:00,164.84,164.9,164.73,164.79,5716.0,152.0765,152.1318,151.975,152.0304,5716.0
2019-09-19 15:30:00,164.76,164.76,164.39,164.39,6505.0,152.0027,152.0027,151.6613,151.6613,6505.0
2019-09-19 15:35:00,164.36,164.66,164.31,164.66,10195.0,151.6336,151.9104,151.5875,151.9104,10195.0
2019-09-19 15:40:00,164.69,164.75,164.55,164.65,7306.0,151.9381,151.9935,151.8089,151.9012,7306.0
2019-09-19 15:45:00,164.66,164.66,164.48,164.55,12749.0,151.9104,151.9104,151.7444,151.8089,12749.0
2019-09-19 15:50:00,164.56,164.56,164.42,164.53,19349.0,151.8182,151.8182,151.689,151.7905,19349.0
2019-09-19 15:55:00,164.53,164.69,164.4,164.44,73862.0,151.7905,151.9381,151.6706,151.7075,73862.0
2019-09-20 09:30:00,164.83,165.31,164.72,165.31,315441.0,152.0673,152.5101,151.9658,152.5101,315441.0
2019-09-20 09:35:00,165.19,165.2,164.65,164.73,4056.0,152.3994,152.4086,151.9012,151.975,4056.0
2019-09-20 09:40:00,164.86,165.79,164.86,165.32,7536.0,152.0949,152.9529,152.0949,152.5193,7536.0
2019-09-20 09:45:00,165.24,165.24,164.59,164.76,2664.0,152.4455,152.4455,151.8458,152.0027,2664.0
2019-09-20 09:50:00,164.79,165.3,164.77,165.29,6278.0,152.0304,152.5009,152.0119,152.4916,6278.0
2019-09-20 09:55:00,165.4,165.4,165.11,165.17,5481.0,152.5931,152.5931,152.3256,152.3809,5481.0
2019-09-20 10:00:00,165.14,165.47,165.14,165.33,6205.0,152.3533,152.6577,152.3533,152.5285,6205.0
2019-09-20 10:05:00,165.42,165.42,164.99,164.99,6463.0,152.6116,152.6116,152.2149,152.2149,6463.0
2019-09-20 10:10:00,164.97,165.16,164.79,164.79,3999.0,152.1964,152.3717,152.0304,152.0304,3999.0
2019-09-20 10:15:00,164.73,164.81,164.62,164.81,3790.0,151.975,152.0488,151.8735,152.0488,3790.0
2019-09-20 10:20:00,164.93,165.25,164.78,165.25,4625.0,152.1595,152.4547,152.0211,152.4547,4625.0
2019-09-20 10:25:00,165.21,165.46,165.2,165.46,1427.0,152.4178,152.6485,152.4086,152.6485,1427.0
2019-09-20 10:30:00,165.37,165.57,165.32,165.46,4717.0,152.5654,152.75,152.5193,152.6485,4717.0
2019-09-20 10:35:00,165.52,165.93,165.47,165.93,12125.0,152.7038,153.0821,152.6577,153.0821,12125.0
2019-09-20 10:40:00,165.88,166.0,165.67,165.71,5292.0,153.036,153.1467,152.8422,152.8791,5292.0
2019-09-20 10:45:00,165.68,165.78,165.63,165.75,4970.0,152.8514,152.9437,152.8053,152.916,4970.0
2019-09-20 10:50:00,165.72,165.75,165.54,165.55,6359.0,152.8883,152.916,152.7223,152.7315,6359.0
2019-09-20 10:55:00,165.51,165.89,165.49,165.73,10559.0,152.6946,153.0452,152.6762,152.8976,10559.0
2019-09-20 11:00:00,165.8,165.87,165.72,165.8,6314.0,152.9622,153.0267,152.8883,152.9622,6314.0
2019-09-20 11:05:00,165.8,165.93,165.69,165.7,9637.0,152.9622,153.0821,152.8607,152.8699,9637.0
2019-09-20 11:10:00,165.74,165.76,165.62,165.69,12426.0,152.9068,152.9252,152.7961,152.8607,12426.0
2019-09-20 11:15:00,165.69,166.25,165.61,166.11,30330.0,152.8607,153.3773,152.7869,153.2481,30330.0
2019-09-20 11:20:00,166.15,166.49,166.05,166.49,12823.0,153.2851,153.5987,153.1928,153.5987,12823.0
2019-09-20 11:25:00,166.4,166.42,166.16,166.28,12505.0,153.5157,153.5341,153.2943,153.405,12505.0
2019-09-20 11:30:00,166.28,166.29,166.06,166.19,14132.0,153.405,153.4142,153.202,153.322,14132.0
2019-09-20 11:35:00,166.14,166.3,166.04,166.24,11951.0,153.2758,153.4234,153.1836,153.3681,11951.0
2019-09-20 11:40:00,166.25,166.29,166.14,166.22,5669.0,153.3773,153.4142,153.2758,153.3496,5669.0
2019-09-20 11:45:00,166.21,166.22,166.13,166.13,6193.0,153.3404,153.3496,153.2666,153.2666,6193.0
2019-09-20 11:50:00,166.13,166.36,166.13,166.35,5863.0,153.2666,153.4788,153.2666,153.4696,5863.0
2019-09-20 11:55:00,166.34,166.47,166.32,166.47,5880.0,153.4603,153.5803,153.4419,153.5803,5880.0
2019-09-20 12:00:00,166.45,166.59,166.42,166.46,11029.0,153.5618,153.691,153.5341,153.571,11029.0
2019-09-20 12:05:00,166.45,166.49,166.38,166.44,4449.0,153.5618,153.5987,153.4972,153.5526,4449.0
2019-09-20 12:10:00,166.47,166.57,166.45,166.56,2849.0,153.5803,153.6725,153.5618,153.6633,2849.0
2019-09-20 12:15:00,166.59,166.6,166.48,166.55,6141.0,153.691,153.7002,153.5895,153.6541,6141.0
2019-09-20 12:20:00,166.55,166.65,166.52,166.56,5771.0,153.6541,153.7463,153.6264,153.6633,5771.0
2019-09-20 12:25:00,166.61,166.7,166.49,166.49,9336.0,153.7094,153.7925,153.5987,153.5987,9336.0
2019-09-20 12:30:00,166.49,166.56,166.28,166.28,4540.0,153.5987,153.6633,153.405,153.405,4540.0
2019-09-20 12:35:00,166.36,166.37,166.27,166.37,5639.0,153.4788,153.488,153.3958,153.488,5639.0
2019-09-20 12:40:00,166.38,166.41,166.36,166.37,4689.0,153.4972,153.5249,153.4788,153.488,4689.0
2019-09-20 12:45:00,166.35,166.36,166.21,166.25,7108.0,153.4696,153.4788,153.3404,153.3773,7108.0
2019-09-20 12:50:00,166.29,166.3,166.21,166.26,3436.0,153.4142,153.4234,153.3404,153.3865,3436.0
2019-09-20 12:55:00,166.27,166.31,166.24,166.29,3741.0,153.3958,153.4327,153.3681,153.4142,3741.0
2019-09-20 13:00:00,166.28,166.39,166.26,166.35,16336.0,153.405,153.5065,153.3865,153.4696,16336.0
2019-09-20 13:05:00,166.35,166.36,166.1,166.1,12507.0,153.4696,153.4788,153.2389,153.2389,12507.0
2019-09-20 13:10:00,165.98,165.98,164.37,164.37,32075.0,153.1282,153.1282,151.6429,151.6429,32075.0
2019-09-20 13:15:00,164.34,164.41,163.03,164.24,133264.0,151.6152,151.6798,150.4066,151.5229,133264.0
2019-09-20 13:20:00,164.09,164.45,163.82,164.16,17761.0,151.3846,151.7167,151.1355,151.4491,17761.0
2019-09-20 13:25:00,164.07,164.2,163.85,163.94,8784.0,151.3661,151.486,151.1631,151.2462,8784.0
2019-09-20 13:30:00,163.97,164.07,163.57,163.68,14800.0,151.2738,151.3661,150.9048,151.0063,14800.0
2019-09-20 13:35:00,163.71,163.78,163.43,163.47,7041.0,151.034,151.0986,150.7757,150.8126,7041.0
2019-09-20 13:40:00,163.47,163.51,163.09,163.36,14521.0,150.8126,150.8495,150.462,150.7111,14521.0
2019-09-20 13:45:00,163.44,163.56,163.21,163.37,8811.0,150.7849,150.8956,150.5727,150.7203,8811.0
2019-09-20 13:50:00,163.37,163.5,162.88,163.09,13464.0,150.7203,150.8402,150.2682,150.462,13464.0
2019-09-20 13:55:00,163.09,163.68,163.06,163.64,10237.0,150.462,151.0063,150.4343,150.9694,10237.0
2019-09-20 14:00:00,163.66,164.14,163.4,163.51,17449.0,150.9879,151.4307,150.748,150.8495,17449.0
2019-09-20 14:05:00,163.63,163.77,163.35,163.45,5934.0,150.9602,151.0893,150.7019,150.7941,5934.0
2019-09-20 14:10:00,163.46,163.62,163.43,163.52,22686.0,150.8033,150.9509,150.7757,150.8587,22686.0
2019-09-20 14:15:00,163.49,163.71,163.47,163.7,16312.0,150.831,151.034,150.8126,151.0248,16312.0
2019-09-20 14:20:00,163.6,163.89,163.56,163.82,24541.0,150.9325,151.2,150.8956,151.1355,24541.0
2019-09-20 14:25:00,163.8,163.9,163.79,163.88,11042.0,151.117,151.2093,151.1078,151.1908,11042.0
2019-09-20 14:30:00,163.84,164.0,163.82,164.0,20660.0,151.1539,151.3015,151.1355,151.3015,20660.0
2019-09-20 14:35:00,163.97,164.05,163.9,164.0,11137.0,151.2738,151.3477,151.2093,151.3015,11137.0
2019-09-20 14:40:00,163.97,163.99,163.89,163.98,2759.0,151.2738,151.2923,151.2,151.2831,2759.0
2019-09-20 14:45:00,163.95,163.99,163.75,163.8,5887.0,151.2554,151.2923,151.0709,151.117,5887.0
2019-09-20 14:50:00,163.76,163.76,163.52,163.53,9646.0,151.0801,151.0801,150.8587,150.8679,9646.0
2019-09-20 14:55:00,163.53,163.69,163.52,163.63,11895.0,150.8679,151.0155,150.8587,150.9602,11895.0
2019-09-20 15:00:00,163.63,163.78,163.6,163.76,11079.0,150.9602,151.0986,150.9325,151.0801,11079.0
2019-09-20 15:05:00,163.77,163.78,163.67,163.72,7913.0,151.0893,151.0986,150.9971,151.0432,7913.0
2019-09-20 15:10:00,163.72,163.72,163.57,163.6,19399.0,151.0432,151.0432,150.9048,150.9325,19399.0
2019-09-20 15:15:00,163.61,163.78,163.58,163.72,16130.0,150.9417,151.0986,150.914,151.0432,16130.0
2019-09-20 15:20:00,163.72,163.75,163.68,163.72,33932.0,151.0432,151.0709,151.0063,151.0432,33932.0
2019-09-20 15:25:00,163.72,163.75,163.57,163.61,33429.0,151.0432,151.0709,150.9048,150.9417,33429.0
2019-09-20 15:30:00,163.6,163.72,163.59,163.66,28081.0,150.9325,151.0432,150.9233,150.9879,28081.0
2019-09-20 15:35:00,163.67,163.75,163.55,163.61,27041.0,150.9971,151.0709,150.8864,150.9417,27041.0
2019-09-20 15:40:00,163.63,163.68,163.55,163.57,24596.0,150.9602,151.0063,150.8864,150.9048,24596.0
2019-09-20 15:45:00,163.56,163.62,163.48,163.62,74398.0,150.8956,150.9509,150.8218,150.9509,74398.0
2019-09-20 15:50:00,163.62,164.06,163.61,163.84,65701.0,150.9509,151.3569,150.9417,151.1539,65701.0
2019-09-20 15:55:00,163.83,164.15,163.7,164.07,289223.0,151.1447,151.4399,151.0248,151.3661,289223.0
2019-09-23 09:30:00,162.89,165.13,162.76,165.13,40604.0,150.2775,152.344,150.1575,152.344,40604.0
2019-09-23 09:35:00,165.2,165.47,164.53,164.87,19983.0,152.4086,152.6577,151.7905,152.1042,19983.0
2019-09-23 09:40:00,164.87,165.21,164.67,165.17,17154.0,152.1042,152.4178,151.9196,152.3809,17154.0
2019-09-23 09:45:00,165.06,165.38,164.77,165.05,8171.0,152.2794,152.5747,152.0119,152.2702,8171.0
2019-09-23 09:50:00,165.0,165.24,164.88,165.13,14724.0,152.2241,152.4455,152.1134,152.344,14724.0
2019-09-23 09:55:00,165.15,165.65,165.11,165.4,23605.0,152.3625,152.8238,152.3256,152.5931,23605.0
2019-09-23 10:00:00,165.24,165.24,164.57,164.63,39033.0,152.4455,152.4455,151.8274,151.8827,39033.0
2019-09-23 10:05:00,164.63,164.89,164.41,164.46,38535.0,151.8827,152.1226,151.6798,151.7259,38535.0
2019-09-23 10:10:00,164.5,164.88,164.34,164.85,22370.0,151.7628,152.1134,151.6152,152.0857,22370.0
2019-09-23 10:15:00,164.9,165.18,164.86,164.87,18646.0,152.1318,152.3902,152.0949,152.1042,18646.0
2019-09-23 10:20:00,164.9,165.42,164.8,165.42,36587.0,152.1318,152.6116,152.0396,152.6116,36587.0
2019-09-23 10:25:00,165.36,165.42,165.05,165.41,17943.0,152.5562,152.6116,152.2702,152.6023,17943.0
2019-09-23 10:30:00,165.44,165.5,165.07,165.17,15013.0,152.63,152.6854,152.2887,152.3809,15013.0
2019-09-23 10:35:00,165.16,165.42,165.12,165.29,10715.0,152.3717,152.6116,152.3348,152.4916,10715.0
2019-09-23 10:40:00,165.24,165.43,165.18,165.38,8164.0,152.4455,152.6208,152.3902,152.5747,8164.0
2019-09-23 10:45:00,165.41,165.44,165.09,165.21,12292.0,152.6023,152.63,152.3071,152.4178,12292.0
2019-09-23 10:50:00,165.15,165.34,165.14,165.33,15828.0,152.3625,152.5378,152.3533,152.5285,15828.0
2019-09-23 10:55:00,165.35,165.42,165.15,165.15,8392.0,152.547,152.6116,152.3625,152.3625,8392.0
2019-09-23 11:00:00,165.32,165.46,165.19,165.41,18835.0,152.5193,152.6485,152.3994,152.6023,18835.0
2019-09-23 11:05:00,165.45,165.45,165.24,165.25,11500.0,152.6393,152.6393,152.4455,152.4547,11500.0
2019-09-23 11:10:00,165.25,165.39,165.17,165.25,18416.0,152.4547,152.5839,152.3809,152.4547,18416.0
2019-09-23 11:15:00,165.25,165.55,165.16,165.55,27575.0,152.4547,152.7315,152.3717,152.7315,27575.0
2019-09-23 11:20:00,165.53,165.95,165.53,165.66,21094.0,152.7131,153.1005,152.7131,152.833,21094.0
2019-09-23 11:25:00,165.66,165.69,165.51,165.65,7293.0,152.833,152.8607,152.6946,152.8238,7293.0
2019-09-23 11:30:00,165.7,165.81,165.63,165.68,7912.0,152.8699,152.9714,152.8053,152.8514,7912.0
2019-09-23 11:35:00,165.76,165.83,165.7,165.81,5287.0,152.9252,152.9898,152.8699,152.9714,5287.0
2019-09-23 11:40:00,165.83,165.94,165.76,165.89,14220.0,152.9898,153.0913,152.9252,153.0452,14220.0
2019-09-23 11:45:00,165.87,165.97,165.85,165.9,9094.0,153.0267,153.119,153.0083,153.0544,9094.0
2019-09-23 11:50:00,165.9,165.9,165.52,165.7,41247.0,153.0544,153.0544,152.7038,152.8699,41247.0
2019-09-23 11:55:00,165.66,165.79,165.64,165.78,5364.0,152.833,152.9529,152.8145,152.9437,5364.0
2019-09-23 12:00:00,165.83,165.83,165.58,165.67,3520.0,152.9898,152.9898,152.7592,152.8422,3520.0
2019-09-23 12:05:00,165.68,165.83,165.67,165.81,5488.0,152.8514,152.9898,152.8422,152.9714,5488.0
2019-09-23 12:10:00,165.78,165.89,165.73,165.74,4316.0,152.9437,153.0452,152.8976,152.9068,4316.0
2019-09-23 12:15:00,165.75,165.86,165.72,165.78,5211.0,152.916,153.0175,152.8883,152.9437,5211.0
2019-09-23 12:20:00,165.76,165.83,165.68,165.83,4271.0,152.9252,152.9898,152.8514,152.9898,4271.0
2019-09-23 12:25:00,165.86,165.88,165.74,165.82,2648.0,153.0175,153.036,152.9068,152.9806,2648.0
2019-09-23 12:30:00,165.78,165.98,165.75,165.93,4770.0,152.9437,153.1282,152.916,153.0821,4770.0
2019-09-23 12:35:00,165.97,166.05,165.88,165.89,7825.0,153.119,153.1928,153.036,153.0452,7825.0
2019-09-23 12:40:00,165.9,166.0,165.89,166.0,4642.0,153.0544,153.1467,153.0452,153.1467,4642.0
2019-09-23 12:45:00,166.0,166.04,165.87,165.87,8623.0,153.1467,153.1836,153.0267,153.0267,8623.0
2019-09-23 12:50:00,165.84,165.86,165.67,165.67,3800.0,152.9991,153.0175,152.8422,152.8422,3800.0
2019-09-23 12:55:00,165.73,165.79,165.56,165.6,7427.0,152.8976,152.9529,152.7407,152.7776,7427.0
2019-09-23 13:00:00,165.76,165.81,165.64,165.65,2424.0,152.9252,152.9714,152.8145,152.8238,2424.0
2019-09-23 13:05:00,165.65,165.79,165.65,165.76,1798.0,152.8238,152.9529,152.8238,152.9252,1798.0
2019-09-23 13:10:00,165.81,165.84,165.68,165.7,1982.0,152.9714,152.9991,152.8514,152.8699,1982.0
2019-09-23 13:15:00,165.69,165.83,165.69,165.77,1909.0,152.8607,152.9898,152.8607,152.9345,1909.0
2019-09-23 13:20:00,165.79,165.8,165.73,165.8,1757.0,152.9529,152.9622,152.8976,152.9622,1757.0
2019-09-23 13:25:00,165.76,165.93,165.76,165.91,2852.0,152.9252,153.0821,152.9252,153.0636,2852.0
2019-09-23 13:30:00,165.82,165.89,165.7,165.7,3168.0,152.9806,153.0452,152.8699,152.8699,3168.0
2019-09-23 13:35:00,165.73,165.8,165.72,165.78,2420.0,152.8976,152.9622,152.8883,152.9437,2420.0
2019-09-23 13:40:00,165.76,165.8,165.74,165.77,3123.0,152.9252,152.9622,152.9068,152.9345,3123.0
2019-09-23 13:45:00,165.77,165.81,165.73,165.79,3323.0,152.9345,152.9714,152.8976,152.9529,3323.0
2019-09-23 13:50:00,165.8,165.83,165.76,165.76,2400.0,152.9622,152.9898,152.9252,152.9252,2400.0
2019-09-23 13:55:00,165.81,165.88,165.8,165.86,3272.0,152.9714,153.036,152.9622,153.0175,3272.0
2019-09-23 14:00:00,165.86,165.91,165.83,165.86,2866.0,153.0175,153.0636,152.9898,153.0175,2866.0
2019-09-23 14:05:00,165.88,165.93,165.8,165.91,5495.0,153.036,153.0821,152.9622,153.0636,5495.0
2019-09-23 14:10:00,165.92,165.99,165.88,165.89,3337.0,153.0729,153.1374,153.036,153.0452,3337.0
2019-09-23 14:15:00,165.91,165.99,165.87,165.96,2883.0,153.0636,153.1374,153.0267,153.1098,2883.0
2019-09-23 14:20:00,165.94,166.03,165.91,165.95,6004.0,153.0913,153.1743,153.0636,153.1005,6004.0
2019-09-23 14:25:00,165.98,166.04,165.98,166.0,4601.0,153.1282,153.1836,153.1282,153.1467,4601.0
2019-09-23 14:30:00,165.99,166.04,165.93,166.0,3936.0,153.1374,153.1836,153.0821,153.1467,3936.0
2019-09-23 14:35:00,165.99,165.99,165.83,165.88,2785.0,153.1374,153.1374,152.9898,153.036,2785.0
2019-09-23 14:40:00,165.83,166.08,165.83,166.06,14275.0,152.9898,153.2205,152.9898,153.202,14275.0
2019-09-23 14:45:00,166.04,166.07,165.92,165.93,8042.0,153.1836,153.2112,153.0729,153.0821,8042.0
2019-09-23 14:50:00,165.96,165.96,165.85,165.88,7277.0,153.1098,153.1098,153.0083,153.036,7277.0
2019-09-23 14:55:00,165.86,165.95,165.85,165.91,3644.0,153.0175,153.1005,153.0083,153.0636,3644.0
2019-09-23 15:00:00,165.9,165.95,165.84,165.87,5040.0,153.0544,153.1005,152.9991,153.0267,5040.0
2019-09-23 15:05:00,165.84,166.01,165.79,165.88,7801.0,152.9991,153.1559,152.9529,153.036,7801.0
2019-09-23 15:10:00,165.88,165.92,165.87,165.92,3658.0,153.036,153.0729,153.0267,153.0729,3658.0
2019-09-23 15:15:00,165.91,166.06,165.9,166.05,9584.0,153.0636,153.202,153.0544,153.1928,9584.0
2019-09-23 15:20:00,166.06,166.06,165.96,165.96,5697.0,153.202,153.202,153.1098,153.1098,5697.0
2019-09-23 15:25:00,165.96,166.05,165.95,166.01,9644.0,153.1098,153.1928,153.1005,153.1559,9644.0
2019-09-23 15:30:00,166.02,166.02,165.77,165.8,12157.0,153.1651,153.1651,152.9345,152.9622,12157.0
2019-09-23 15:35:00,165.8,165.82,165.55,165.63,13565.0,152.9622,152.9806,152.7315,152.8053,13565.0
2019-09-23 15:40:00,165.62,165.62,165.48,165.48,10530.0,152.7961,152.7961,152.6669,152.6669,10530.0
2019-09-23 15:45:00,165.49,165.64,165.48,165.62,19673.0,152.6762,152.8145,152.6669,152.7961,19673.0
2019-09-23 15:50:00,165.62,165.68,165.25,165.25,30168.0,152.7961,152.8514,152.4547,152.4547,30168.0
2019-09-23 15:55:00,165.21,165.35,165.12,165.21,37641.0,152.4178,152.547,152.3348,152.4178,37641.0
2019-09-24 09:30:00,165.61,165.61,164.88,165.27,29932.0,152.7869,152.7869,152.1134,152.4732,29932.0
2019-09-24 09:35:00,165.24,165.76,165.12,165.76,12555.0,152.4455,152.9252,152.3348,152.9252,12555.0
2019-09-24 09:40:00,165.79,165.99,165.38,165.5,15063.0,152.9529,153.1374,152.5747,152.6854,15063.0
2019-09-24 09:45:00,165.5,165.6,165.4,165.52,13447.0,152.6854,152.7776,152.5931,152.7038,13447.0
2019-09-24 09:50:00,165.57,166.08,165.53,165.74,15127.0,152.75,153.2205,152.7131,152.9068,15127.0
2019-09-24 09:55:00,165.69,166.0,165.44,165.63,18584.0,152.8607,153.1467,152.63,152.8053,18584.0
2019-09-24 10:00:00,165.63,165.68,165.05,165.57,20513.0,152.8053,152.8514,152.2702,152.75,20513.0
2019-09-24 10:05:00,165.58,165.74,165.33,165.68,69566.0,152.7592,152.9068,152.5285,152.8514,69566.0
2019-09-24 10:10:00,165.67,165.7,165.37,165.59,17291.0,152.8422,152.8699,152.5654,152.7684,17291.0
2019-09-24 10:15:00,165.65,165.69,165.29,165.54,20068.0,152.8238,152.8607,152.4916,152.7223,20068.0
2019-09-24 10:20:00,165.54,165.96,165.01,165.14,34824.0,152.7223,153.1098,152.2333,152.3533,34824.0
2019-09-24 10:25:00,165.08,165.51,164.96,165.43,67862.0,152.2979,152.6946,152.1872,152.6208,67862.0
2019-09-24 10:30:00,165.41,165.57,165.41,165.54,15083.0,152.6023,152.75,152.6023,152.7223,15083.0
2019-09-24 10:35:00,165.6,165.75,165.5,165.63,45931.0,152.7776,152.916,152.6854,152.8053,45931.0
2019-09-24 10:40:00,165.59,165.69,165.51,165.64,38611.0,152.7684,152.8607,152.6946,152.8145,38611.0
2019-09-24 10:45:00,165.58,165.81,165.42,165.78,29892.0,152.7592,152.9714,152.6116,152.9437,29892.0
2019-09-24 10:50:00,165.82,166.17,165.82,165.99,17552.0,152.9806,153.3035,152.9806,153.1374,17552.0
2019-09-24 10:55:00,165.85,165.92,165.44,165.45,6608.0,153.0083,153.0729,152.63,152.6393,6608.0
2019-09-24 11:00:00,165.45,165.45,164.6,164.67,12417.0,152.6393,152.6393,151.8551,151.9196,12417.0
2019-09-24 11:05:00,164.69,165.34,164.69,165.3,46150.0,151.9381,152.5378,151.9381,152.5009,46150.0
2019-09-24 11:10:00,165.32,165.4,165.26,165.32,37952.0,152.5193,152.5931,152.464,152.5193,37952.0
2019-09-24 11:15:00,165.31,165.37,164.97,165.09,21157.0,152.5101,152.5654,152.1964,152.3071,21157.0
2019-09-24 11:20:00,165.09,165.48,165.08,165.29,24488.0,152.3071,152.6669,152.2979,152.4916,24488.0
2019-09-24 11:25:00,165.26,165.45,165.08,165.35,36270.0,152.464,152.6393,152.2979,152.547,36270.0
2019-09-24 11:30:00,165.38,165.42,165.2,165.24,6035.0,152.5747,152.6116,152.4086,152.4455,6035.0
2019-09-24 11:35:00,165.2,165.36,165.03,165.22,70781.0,152.4086,152.5562,152.2518,152.4271,70781.0
2019-09-24 11:40:00,165.24,165.51,165.19,165.3,45105.0,152.4455,152.6946,152.3994,152.5009,45105.0
2019-09-24 11:45:00,165.26,165.57,165.23,165.4,16242.0,152.464,152.75,152.4363,152.5931,16242.0
2019-09-24 11:50:00,165.42,165.5,165.27,165.34,8999.0,152.6116,152.6854,152.4732,152.5378,8999.0
2019-09-24 11:55:00,165.31,165.37,165.07,165.1,43877.0,152.5101,152.5654,152.2887,152.3164,43877.0
2019-09-24 12:00:00,165.06,165.3,164.9,165.19,20452.0,152.2794,152.5009,152.1318,152.3994,20452.0
2019-09-24 12:05:00,165.16,165.55,165.16,165.39,7310.0,152.3717,152.7315,152.3717,152.5839,7310.0
2019-09-24 12:10:00,165.38,165.39,165.28,165.37,10424.0,152.5747,152.5839,152.4824,152.5654,10424.0
2019-09-24 12:15:00,165.39,165.43,165.16,165.17,16396.0,152.5839,152.6208,152.3717,152.3809,16396.0
2019-09-24 12:20:00,165.13,165.35,164.76,164.99,32691.0,152.344,152.547,152.0027,152.2149,32691.0
2019-09-24 12:25:00,164.99,165.05,164.53,164.89,18089.0,152.2149,152.2702,151.7905,152.1226,18089.0
2019-09-24 12:30:00,164.77,164.98,164.66,164.98,31941.0,152.0119,152.2056,151.9104,152.2056,31941.0
2019-09-24 12:35:00,164.87,164.95,164.8,164.93,48170.0,152.1042,152.178,152.0396,152.1595,48170.0
2019-09-24 12:40:00,164.94,165.23,164.91,165.18,35309.0,152.1687,152.4363,152.1411,152.3902,35309.0
2019-09-24 12:45:00,165.18,165.37,164.83,164.84,53001.0,152.3902,152.5654,152.0673,152.0765,53001.0
2019-09-24 12:50:00,164.86,165.06,164.84,164.96,30096.0,152.0949,152.2794,152.0765,152.1872,30096.0
2019-09-24 12:55:00,164.95,165.02,164.81,164.93,14262.0,152.178,152.2425,152.0488,152.1595,14262.0
2019-09-24 13:00:00,164.9,165.09,164.86,164.88,8702.0,152.1318,152.3071,152.0949,152.1134,8702.0
2019-09-24 13:05:00,164.87,165.07,164.87,164.93,5680.0,152.1042,152.2887,152.1042,152.1595,5680.0
2019-09-24 13:10:00,164.78,164.82,164.12,164.18,12099.0,152.0211,152.058,151.4122,151.4676,12099.0
2019-09-24 13:15:00,164.17,164.34,163.94,164.21,17976.0,151.4584,151.6152,151.2462,151.4953,17976.0
2019-09-24 13:20:00,164.27,164.33,164.0,164.09,12011.0,151.5506,151.606,151.3015,151.3846,12011.0
2019-09-24 13:25:00,164.06,164.45,164.05,164.18,8751.0,151.3569,151.7167,151.3477,151.4676,8751.0
2019-09-24 13:30:00,164.12,164.64,164.11,164.54,29809.0,151.4122,151.892,151.403,151.7997,29809.0
2019-09-24 13:35:00,164.54,164.97,164.52,164.96,24758.0,151.7997,152.1964,151.7813,152.1872,24758.0
2019-09-24 13:40:00,164.97,165.1,164.95,165.05,36436.0,152.1964,152.3164,152.178,152.2702,36436.0
2019-09-24 13:45:00,165.07,165.13,164.87,165.13,29814.0,152.2887,152.344,152.1042,152.344,29814.0
2019-09-24 13:50:00,165.08,165.21,164.96,164.97,11680.0,152.2979,152.4178,152.1872,152.1964,11680.0
2019-09-24 13:55:00,164.95,165.06,164.91,165.0,14698.0,152.178,152.2794,152.1411,152.2241,14698.0
2019-09-24 14:00:00,164.98,165.1,164.9,164.95,56180.0,152.2056,152.3164,152.1318,152.178,56180.0
2019-09-24 14:05:00,164.93,165.0,164.77,164.94,119336.0,152.1595,152.2241,152.0119,152.1687,119336.0
2019-09-24 14:10:00,164.92,165.97,164.57,165.73,36477.0,152.1503,153.119,151.8274,152.8976,36477.0
2019-09-24 14:15:00,165.78,166.18,165.1,165.92,45743.0,152.9437,153.3127,152.3164,153.0729,45743.0
2019-09-24 14:20:00,165.97,166.2,165.9,166.0,20729.0,153.119,153.3312,153.0544,153.1467,20729.0
2019-09-24 14:25:00,166.02,166.11,166.0,166.05,17964.0,153.1651,153.2481,153.1467,153.1928,17964.0
2019-09-24 14:30:00,166.07,166.1,165.86,166.0,21824.0,153.2112,153.2389,153.0175,153.1467,21824.0
2019-09-24 14:35:00,165.96,166.16,165.48,165.86,62551.0,153.1098,153.2943,152.6669,153.0175,62551.0
2019-09-24 14:40:00,165.83,165.97,165.69,165.78,20693.0,152.9898,153.119,152.8607,152.9437,20693.0
2019-09-24 14:45:00,165.78,166.15,165.75,166.1,38488.0,152.9437,153.2851,152.916,153.2389,38488.0
2019-09-24 14:50:00,166.08,166.27,165.98,166.22,14500.0,153.2205,153.3958,153.1282,153.3496,14500.0
2019-09-24 14:55:00,166.16,166.16,165.87,165.87,4555.0,153.2943,153.2943,153.0267,153.0267,4555.0
2019-09-24 15:00:00,165.83,166.04,165.61,166.0,38356.0,152.9898,153.1836,152.7869,153.1467,38356.0
2019-09-24 15:05:00,166.03,166.15,165.97,166.05,16779.0,153.1743,153.2851,153.119,153.1928,16779.0
2019-09-24 15:10:00,166.05,166.31,165.98,166.19,8107.0,153.1928,153.4327,153.1282,153.322,8107.0
2019-09-24 15:15:00,166.21,166.31,166.11,166.11,9027.0,153.3404,153.4327,153.2481,153.2481,9027.0
2019-09-24 15:20:00,166.07,166.09,165.74,165.92,39586.0,153.2112,153.2297,152.9068,153.0729,39586.0
2019-09-24 15:25:00,165.92,165.96,165.72,165.78,105977.0,153.0729,153.1098,152.8883,152.9437,105977.0
2019-09-24 15:30:00,165.78,165.8,165.54,165.72,102882.0,152.9437,152.9622,152.7223,152.8883,102882.0
2019-09-24 15:35:00,165.71,165.76,165.65,165.7,41194.0,152.8791,152.9252,152.8238,152.8699,41194.0
2019-09-24 15:40:00,165.7,165.91,165.66,165.8,34653.0,152.8699,153.0636,152.833,152.9622,34653.0
2019-09-24 15:45:00,165.78,166.15,165.78,166.01,24869.0,152.9437,153.2851,152.9437,153.1559,24869.0
2019-09-24 15:50:00,165.99,166.11,165.8,166.0,67437.0,153.1374,153.2481,152.9622,153.1467,67437.0
2019-09-24 15:55:00,166.05,166.18,165.8,165.99,117028.0,153.1928,153.3127,152.9622,153.1374,117028.0
2019-09-25 09:30:00,165.68,165.85,165.43,165.65,23023.0,152.8514,153.0083,152.6208,152.8238,23023.0
2019-09-25 09:35:00,165.74,166.24,165.56,166.03,12901.0,152.9068,153.3681,152.7407,153.1743,12901.0
2019-09-25 09:40:00,165.93,166.01,165.54,165.73,19418.0,153.0821,153.1559,152.7223,152.8976,19418.0
2019-09-25 09:45:00,165.65,165.79,165.38,165.59,35081.0,152.8238,152.9529,152.5747,152.7684,35081.0
2019-09-25 09:50:00,165.59,165.8,165.47,165.8,70164.0,152.7684,152.9622,152.6577,152.9622,70164.0
2019-09-25 09:55:00,165.8,166.0,165.66,165.88,102137.0,152.9622,153.1467,152.833,153.036,102137.0
2019-09-25 10:00:00,165.94,165.94,165.4,165.82,183144.0,153.0913,153.0913,152.5931,152.9806,183144.0
2019-09-25 10:05:00,165.82,165.94,165.44,165.6,20889.0,152.9806,153.0913,152.63,152.7776,20889.0
2019-09-25 10:10:00,165.63,165.84,165.39,165.49,25683.0,152.8053,152.9991,152.5839,152.6762,25683.0
2019-09-25 10:15:00,165.53,165.55,164.75,164.91,18084.0,152.7131,152.7315,151.9935,152.1411,18084.0
2019-09-25 10:20:00,165.0,165.46,164.89,165.05,35435.0,152.2241,152.6485,152.1226,152.2702,35435.0
2019-09-25 10:25:00,165.05,165.43,165.01,165.32,18150.0,152.2702,152.6208,152.2333,152.5193,18150.0
2019-09-25 10:30:00,165.34,165.79,165.25,165.55,87416.0,152.5378,152.9529,152.4547,152.7315,87416.0
2019-09-25 10:35:00,165.53,165.68,165.22,165.3,30381.0,152.7131,152.8514,152.4271,152.5009,30381.0
2019-09-25 10:40:00,165.3,165.37,165.11,165.21,15265.0,152.5009,152.5654,152.3256,152.4178,15265.0
2019-09-25 10:45:00,165.18,165.33,165.12,165.18,6650.0,152.3902,152.5285,152.3348,152.3902,6650.0
2019-09-25 10:50:00,165.2,165.7,165.06,165.62,22243.0,152.4086,152.8699,152.2794,152.7961,22243.0
2019-09-25 10:55:00,165.56,166.03,165.52,165.9,52145.0,152.7407,153.1743,152.7038,153.0544,52145.0
2019-09-25 11:00:00,165.89,166.17,165.89,166.1,17454.0,153.0452,153.3035,153.0452,153.2389,17454.0
2019-09-25 11:05:00,166.11,166.18,165.95,166.02,27757.0,153.2481,153.3127,153.1005,153.1651,27757.0
2019-09-25 11:10:00,165.95,165.96,165.63,165.69,6874.0,153.1005,153.1098,152.8053,152.8607,6874.0
2019-09-25 11:15:00,165.76,165.82,165.47,165.49,10689.0,152.9252,152.9806,152.6577,152.6762,10689.0
2019-09-25 11:20:00,165.5,165.8,165.41,165.47,10109.0,152.6854,152.9622,152.6023,152.6577,10109.0
2019-09-25 11:25:00,165.46,165.54,165.29,165.45,23131.0,152.6485,152.7223,152.4916,152.6393,23131.0
2019-09-25 11:30:00,165.5,165.57,165.46,165.57,4735.0,152.6854,152.75,152.6485,152.75,4735.0
2019-09-25 11:35:00,165.53,165.54,165.33,165.38,7669.0,152.7131,152.7223,152.5285,152.5747,7669.0
2019-09-25 11:40:00,165.42,165.49,165.02,165.02,6538.0,152.6116,152.6762,152.2425,152.2425,6538.0
2019-09-25 11:45:00,165.06,165.12,164.71,164.71,15599.0,152.2794,152.3348,151.9565,151.9565,15599.0
2019-09-25 11:50:00,164.71,164.92,164.43,164.85,14237.0,151.9565,152.1503,151.6982,152.0857,14237.0
2019-09-25 11:55:00,164.88,165.14,164.88,165.14,20934.0,152.1134,152.3533,152.1134,152.3533,20934.0
2019-09-25 12:00:00,165.19,165.19,164.91,165.1,8462.0,152.3994,152.3994,152.1411,152.3164,8462.0
2019-09-25 12:05:00,165.12,165.2,164.99,165.12,14989.0,152.3348,152.4086,152.2149,152.3348,14989.0
2019-09-25 12:10:00,165.04,165.14,164.94,164.99,16367.0,152.261,152.3533,152.1687,152.2149,16367.0
2019-09-25 12:15:00,165.01,165.12,164.91,164.99,10720.0,152.2333,152.3348,152.1411,152.2149,10720.0
2019-09-25 12:20:00,164.96,165.08,164.89,165.03,13960.0,152.1872,152.2979,152.1226,152.2518,13960.0
2019-09-25 12:25:00,165.02,165.2,164.96,165.14,16740.0,152.2425,152.4086,152.1872,152.3533,16740.0
2019-09-25 12:30:00,165.12,165.24,165.11,165.21,6029.0,152.3348,152.4455,152.3256,152.4178,6029.0
2019-09-25 12:35:00,165.17,165.24,165.04,165.05,3950.0,152.3809,152.4455,152.261,152.2702,3950.0
2019-09-25 12:40:00,165.04,165.04,164.91,165.02,16320.0,152.261,152.261,152.1411,152.2425,16320.0
2019-09-25 12:45:00,164.99,165.16,164.93,165.11,24877.0,152.2149,152.3717,152.1595,152.3256,24877.0
2019-09-25 12:50:00,165.08,165.14,164.97,165.08,7929.0,152.2979,152.3533,152.1964,152.2979,7929.0
2019-09-25 12:55:00,165.04,165.18,164.9,165.08,15988.0,152.261,152.3902,152.1318,152.2979,15988.0
2019-09-25 13:00:00,165.1,165.22,165.08,165.16,8394.0,152.3164,152.4271,152.2979,152.3717,8394.0
2019-09-25 13:05:00,165.16,165.23,165.13,165.17,11386.0,152.3717,152.4363,152.344,152.3809,11386.0
2019-09-25 13:10:00,165.17,165.18,164.98,165.06,9578.0,152.3809,152.3902,152.2056,152.2794,9578.0
2019-09-25 13:15:00,165.11,165.11,164.91,164.98,17953.0,152.3256,152.3256,152.1411,152.2056,17953.0
2019-09-25 13:20:00,164.96,165.04,164.95,164.99,5779.0,152.1872,152.261,152.178,152.2149,5779.0
2019-09-25 13:25:00,164.99,165.17,164.99,165.12,15881.0,152.2149,152.3809,152.2149,152.3348,15881.0
2019-09-25 13:30:00,165.17,165.22,165.04,165.1,4273.0,152.3809,152.4271,152.261,152.3164,4273.0
2019-09-25 13:35:00,165.12,165.18,165.08,165.08,6903.0,152.3348,152.3902,152.2979,152.2979,6903.0
2019-09-25 13:40:00,165.09,165.15,164.98,165.05,13093.0,152.3071,152.3625,152.2056,152.2702,13093.0
2019-09-25 13:45:00,165.04,165.11,165.0,165.03,9390.0,152.261,152.3256,152.2241,152.2518,9390.0
2019-09-25 13:50:00,165.01,165.16,164.97,165.06,17419.0,152.2333,152.3717,152.1964,152.2794,17419.0
2019-09-25 13:55:00,165.08,165.12,165.01,165.01,4688.0,152.2979,152.3348,152.2333,152.2333,4688.0
2019-09-25 14:00:00,165.03,165.24,165.02,165.06,13249.0,152.2518,152.4455,152.2425,152.2794,13249.0
2019-09-25 14:05:00,165.07,165.1,164.99,165.04,14522.0,152.2887,152.3164,152.2149,152.261,14522.0
2019-09-25 14:10:00,165.04,165.12,164.99,165.01,15689.0,152.261,152.3348,152.2149,152.2333,15689.0
2019-09-25 14:15:00,165.06,165.14,165.01,165.1,15912.0,152.2794,152.3533,152.2333,152.3164,15912.0
2019-09-25 14:20:00,165.12,165.12,165.02,165.08,8501.0,152.3348,152.3348,152.2425,152.2979,8501.0
2019-09-25 14:25:00,165.07,165.17,165.03,165.16,12145.0,152.2887,152.3809,152.2518,152.3717,12145.0
2019-09-25 14:30:00,165.13,165.17,165.1,165.14,6721.0,152.344,152.3809,152.3164,152.3533,6721.0
2019-09-25 14:35:00,165.12,165.14,164.99,165.05,41927.0,152.3348,152.3533,152.2149,152.2702,41927.0
2019-09-25 14:40:00,165.07,165.15,165.03,165.1,12839.0,152.2887,152.3625,152.2518,152.3164,12839.0
2019-09-25 14:45:00,165.15,165.27,165.02,165.18,15191.0,152.3625,152.4732,152.2425,152.3902,15191.0
2019-09-25 14:50:00,165.18,165.2,165.04,165.16,11327.0,152.3902,152.4086,152.261,152.3717,11327.0
2019-09-25 14:55:00,165.16,165.25,165.12,165.25,11190.0,152.3717,152.4547,152.3348,152.4547,11190.0
2019-09-25 15:00:00,165.22,165.23,165.15,165.21,11953.0,152.4271,152.4363,152.3625,152.4178,11953.0
2019-09-25 15:05:00,165.22,165.41,165.18,165.28,24112.0,152.4271,152.6023,152.3902,152.4824,24112.0
2019-09-25 15:10:00,165.23,165.33,165.23,165.3,8554.0,152.4363,152.5285,152.4363,152.5009,8554.0
2019-09-25 15:15:00,165.31,165.31,165.17,165.2,11442.0,152.5101,152.5101,152.3809,152.4086,11442.0
2019-09-25 15:20:00,165.21,165.35,165.2,165.35,15021.0,152.4178,152.547,152.4086,152.547,15021.0
2019-09-25 15:25:00,165.35,165.43,165.26,165.31,20584.0,152.547,152.6208,152.464,152.5101,20584.0
2019-09-25 15:30:00,165.29,165.31,165.15,165.18,12927.0,152.4916,152.5101,152.3625,152.3902,12927.0
2019-09-25 15:35:00,165.19,165.19,165.03,165.08,27333.0,152.3994,152.3994,152.2518,152.2979,27333.0
2019-09-25 15:40:00,165.08,165.2,165.02,165.15,28221.0,152.2979,152.4086,152.2425,152.3625,28221.0
2019-09-25 15:45:00,165.18,165.32,165.17,165.25,28476.0,152.3902,152.5193,152.3809,152.4547,28476.0
2019-09-25 15:50:00,165.28,165.39,165.24,165.32,57626.0,152.4824,152.5839,152.4455,152.5193,57626.0
2019-09-25 15:55:00,165.31,165.34,164.79,165.09,234174.0,152.5101,152.5378,152.0304,152.3071,234174.0
2019-09-26 09:30:00,165.17,165.18,164.75,164.91,19243.0,152.3809,152.3902,151.9935,152.1411,19243.0
2019-09-26 09:35:00,164.91,165.09,164.78,164.79,12563.0,152.1411,152.3071,152.0211,152.0304,12563.0
2019-09-26 09:40:00,164.77,165.13,164.77,165.13,21365.0,152.0119,152.344,152.0119,152.344,21365.0
2019-09-26 09:45:00,165.13,165.49,165.13,165.47,20909.0,152.344,152.6762,152.344,152.6577,20909.0
2019-09-26 09:50:00,165.42,165.5,165.22,165.44,24019.0,152.6116,152.6854,152.4271,152.63,24019.0
2019-09-26 09:55:00,165.4,165.41,165.05,165.2,38865.0,152.5931,152.6023,152.2702,152.4086,38865.0
2019-09-26 10:00:00,165.22,165.85,165.12,165.51,37717.0,152.4271,153.0083,152.3348,152.6946,37717.0
2019-09-26 10:05:00,165.47,165.79,165.45,165.6,22205.0,152.6577,152.9529,152.6393,152.7776,22205.0
2019-09-26 10:10:00,165.57,165.74,165.4,165.43,18673.0,152.75,152.9068,152.5931,152.6208,18673.0
2019-09-26 10:15:00,165.38,165.43,164.98,165.04,6298.0,152.5747,152.6208,152.2056,152.261,6298.0
2019-09-26 10:20:00,165.07,165.42,165.06,165.4,17597.0,152.2887,152.6116,152.2794,152.5931,17597.0
2019-09-26 10:25:00,165.4,165.68,165.35,165.65,21219.0,152.5931,152.8514,152.547,152.8238,21219.0
2019-09-26 10:30:00,165.67,165.84,165.59,165.66,14190.0,152.8422,152.9991,152.7684,152.833,14190.0
2019-09-26 10:35:00,165.68,165.7,165.5,165.62,18330.0,152.8514,152.8699,152.6854,152.7961,18330.0
2019-09-26 10:40:00,165.63,166.15,165.61,166.09,23199.0,152.8053,153.2851,152.7869,153.2297,23199.0
2019-09-26 10:45:00,166.05,166.35,165.97,166.25,13983.0,153.1928,153.4696,153.119,153.3773,13983.0
2019-09-26 10:50:00,166.25,166.55,166.16,166.43,16633.0,153.3773,153.6541,153.2943,153.5434,16633.0
2019-09-26 10:55:00,166.4,166.53,165.83,166.02,13022.0,153.5157,153.6356,152.9898,153.1651,13022.0
2019-09-26 11:00:00,165.97,166.02,165.17,165.3,19833.0,153.119,153.1651,152.3809,152.5009,19833.0
2019-09-26 11:05:00,165.35,165.53,165.25,165.44,8736.0,152.547,152.7131,152.4547,152.63,8736.0
2019-09-26 11:10:00,165.44,165.93,165.44,165.84,35569.0,152.63,153.0821,152.63,152.9991,35569.0
2019-09-26 11:15:00,165.84,165.85,165.43,165.45,6471.0,152.9991,153.0083,152.6208,152.6393,6471.0
2019-09-26 11:20:00,165.52,165.53,165.34,165.5,3916.0,152.7038,152.7131,152.5378,152.6854,3916.0
2019-09-26 11:25:00,165.46,165.81,165.35,165.73,6919.0,152.6485,152.9714,152.547,152.8976,6919.0
2019-09-26 11:30:00,165.78,165.82,165.71,165.82,5114.0,152.9437,152.9806,152.8791,152.9806,5114.0
2019-09-26 11:35:00,165.85,166.14,165.82,166.05,13766.0,153.0083,153.2758,152.9806,153.1928,13766.0
2019-09-26 11:40:00,166.01,166.05,165.89,166.01,7397.0,153.1559,153.1928,153.0452,153.1559,7397.0
2019-09-26 11:45:00,166.05,166.11,165.96,166.06,14963.0,153.1928,153.2481,153.1098,153.202,14963.0
2019-09-26 11:50:00,166.05,166.06,165.78,165.83,6357.0,153.1928,153.202,152.9437,152.9898,6357.0
2019-09-26 11:55:00,165.86,165.97,165.83,165.85,4970.0,153.0175,153.119,152.9898,153.0083,4970.0
2019-09-26 12:00:00,165.85,165.85,165.54,165.65,8207.0,153.0083,153.0083,152.7223,152.8238,8207.0
2019-09-26 12:05:00,165.63,165.73,165.58,165.6,6292.0,152.8053,152.8976,152.7592,152.7776,6292.0
2019-09-26 12:10:00,165.59,165.59,165.49,165.52,4851.0,152.7684,152.7684,152.6762,152.7038,4851.0
2019-09-26 12:15:00,165.55,165.9,165.54,165.87,5396.0,152.7315,153.0544,152.7223,153.0267,5396.0
2019-09-26 12:20:00,165.85,165.99,165.75,165.82,23641.0,153.0083,153.1374,152.916,152.9806,23641.0
2019-09-26 12:25:00,165.77,165.93,165.71,165.83,13210.0,152.9345,153.0821,152.8791,152.9898,13210.0
2019-09-26 12:30:00,165.81,165.82,165.52,165.65,6797.0,152.9714,152.9806,152.7038,152.8238,6797.0
2019-09-26 12:35:00,165.64,165.8,165.57,165.8,6052.0,152.8145,152.9622,152.75,152.9622,6052.0
2019-09-26 12:40:00,165.83,165.83,165.63,165.64,5238.0,152.9898,152.9898,152.8053,152.8145,5238.0
2019-09-26 12:45:00,165.59,165.63,165.47,165.48,8511.0,152.7684,152.8053,152.6577,152.6669,8511.0
2019-09-26 12:50:00,165.46,165.62,165.4,165.5,8314.0,152.6485,152.7961,152.5931,152.6854,8314.0
2019-09-26 12:55:00,165.44,165.51,165.4,165.42,6464.0,152.63,152.6946,152.5931,152.6116,6464.0
2019-09-26 13:00:00,165.42,165.45,165.17,165.22,7770.0,152.6116,152.6393,152.3809,152.4271,7770.0
2019-09-26 13:05:00,165.24,165.37,165.24,165.36,5319.0,152.4455,152.5654,152.4455,152.5562,5319.0
2019-09-26 13:10:00,165.4,165.44,165.32,165.37,5495.0,152.5931,152.63,152.5193,152.5654,5495.0
2019-09-26 13:15:00,165.38,165.46,165.17,165.35,14327.0,152.5747,152.6485,152.3809,152.547,14327.0
2019-09-26 13:20:00,165.26,165.42,165.26,165.42,13050.0,152.464,152.6116,152.464,152.6116,13050.0
2019-09-26 13:25:00,165.39,165.51,165.38,165.5,10001.0,152.5839,152.6946,152.5747,152.6854,10001.0
2019-09-26 13:30:00,165.5,165.63,165.38,165.59,21901.0,152.6854,152.8053,152.5747,152.7684,21901.0
2019-09-26 13:35:00,165.56,165.91,165.54,165.87,30093.0,152.7407,153.0636,152.7223,153.0267,30093.0
2019-09-26 13:40:00,165.87,165.93,165.83,165.88,6052.0,153.0267,153.0821,152.9898,153.036,6052.0
2019-09-26 13:45:00,165.93,165.93,165.7,165.7,12591.0,153.0821,153.0821,152.8699,152.8699,12591.0
2019-09-26 13:50:00,165.59,165.82,165.59,165.82,8958.0,152.7684,152.9806,152.7684,152.9806,8958.0
2019-09-26 13:55:00,165.8,165.9,165.77,165.9,10593.0,152.9622,153.0544,152.9345,153.0544,10593.0
2019-09-26 14:00:00,165.9,166.0,165.84,165.95,15883.0,153.0544,153.1467,152.9991,153.1005,15883.0
2019-09-26 14:05:00,165.95,166.07,165.87,165.89,85457.0,153.1005,153.2112,153.0267,153.0452,85457.0
2019-09-26 14:10:00,165.9,166.04,165.65,165.96,25841.0,153.0544,153.1836,152.8238,153.1098,25841.0
2019-09-26 14:15:00,165.97,166.06,165.79,165.85,16343.0,153.119,153.202,152.9529,153.0083,16343.0
2019-09-26 14:20:00,165.85,166.02,165.82,165.99,6205.0,153.0083,153.1651,152.9806,153.1374,6205.0
2019-09-26 14:25:00,165.96,165.96,165.83,165.88,4121.0,153.1098,153.1098,152.9898,153.036,4121.0
2019-09-26 14:30:00,165.85,165.95,165.85,165.87,6215.0,153.0083,153.1005,153.0083,153.0267,6215.0
2019-09-26 14:35:00,165.87,165.91,165.81,165.84,5123.0,153.0267,153.0636,152.9714,152.9991,5123.0
2019-09-26 14:40:00,165.86,166.03,165.83,165.98,5606.0,153.0175,153.1743,152.9898,153.1282,5606.0
2019-09-26 14:45:00,165.99,166.07,165.97,166.06,27927.0,153.1374,153.2112,153.119,153.202,27927.0
2019-09-26 14:50:00,166.05,166.05,165.92,166.0,9901.0,153.1928,153.1928,153.0729,153.1467,9901.0
2019-09-26 14:55:00,166.03,166.08,165.93,165.94,5762.0,153.1743,153.2205,153.0821,153.0913,5762.0
2019-09-26 15:00:00,165.95,166.06,165.92,165.99,7265.0,153.1005,153.202,153.0729,153.1374,7265.0
2019-09-26 15:05:00,165.96,166.07,165.87,166.06,12015.0,153.1098,153.2112,153.0267,153.202,12015.0
2019-09-26 15:10:00,166.05,166.3,165.99,166.18,18556.0,153.1928,153.4234,153.1374,153.3127,18556.0
2019-09-26 15:15:00,166.19,166.36,166.14,166.36,24505.0,153.322,153.4788,153.2758,153.4788,24505.0
2019-09-26 15:20:00,166.34,166.43,166.25,166.33,7474.0,153.4603,153.5434,153.3773,153.4511,7474.0
2019-09-26 15:25:00,166.34,166.65,166.28,166.62,41351.0,153.4603,153.7463,153.405,153.7187,41351.0
2019-09-26 15:30:00,166.62,166.77,166.44,166.75,21802.0,153.7187,153.857,153.5526,153.8386,21802.0
2019-09-26 15:35:00,166.7,166.92,166.66,166.69,27285.0,153.7925,153.9954,153.7556,153.7832,27285.0
2019-09-26 15:40:00,166.63,166.65,166.42,166.57,25832.0,153.7279,153.7463,153.5341,153.6725,25832.0
2019-09-26 15:45:00,166.54,166.6,166.45,166.51,20483.0,153.6449,153.7002,153.5618,153.6172,20483.0
2019-09-26 15:50:00,166.5,166.65,166.29,166.35,45372.0,153.6079,153.7463,153.4142,153.4696,45372.0
2019-09-26 15:55:00,166.35,166.47,166.26,166.47,94398.0,153.4696,153.5803,153.3865,153.5803,94398.0
2019-09-27 09:30:00,166.5,166.5,166.13,166.3,35030.0,154.3101,154.3101,153.9672,154.1248,35030.0
2019-09-27 09:35:00,166.46,166.49,165.95,166.12,34011.0,154.273,154.3008,153.8004,153.9579,34011.0
2019-09-27 09:40:00,165.99,166.57,165.99,166.48,18009.0,153.8375,154.375,153.8375,154.2916,18009.0
2019-09-27 09:45:00,166.5,166.83,166.44,166.57,10085.0,154.3101,154.616,154.2545,154.375,10085.0
2019-09-27 09:50:00,166.56,166.57,165.97,165.99,24050.0,154.3657,154.375,153.8189,153.8375,24050.0
2019-09-27 09:55:00,165.96,166.14,165.6,165.83,14223.0,153.8097,153.9765,153.476,153.6892,14223.0
2019-09-27 10:00:00,165.82,165.82,165.14,165.14,26092.0,153.6799,153.6799,153.0497,153.0497,26092.0
2019-09-27 10:05:00,165.19,165.8,165.14,165.71,12497.0,153.096,153.6614,153.0497,153.578,12497.0
2019-09-27 10:10:00,165.7,165.8,165.6,165.67,7972.0,153.5687,153.6614,153.476,153.5409,7972.0
2019-09-27 10:15:00,165.65,165.81,165.56,165.7,48866.0,153.5223,153.6706,153.4389,153.5687,48866.0
2019-09-27 10:20:00,165.7,166.41,165.67,166.41,35888.0,153.5687,154.2267,153.5409,154.2267,35888.0
2019-09-27 10:25:00,166.41,166.73,166.2,166.7,18682.0,154.2267,154.5233,154.0321,154.4955,18682.0
2019-09-27 10:30:00,166.74,166.91,166.66,166.91,14234.0,154.5325,154.6901,154.4584,154.6901,14234.0
2019-09-27 10:35:00,166.9,167.31,166.88,167.28,32139.0,154.6808,155.0608,154.6623,155.033,32139.0
2019-09-27 10:40:00,167.3,167.3,166.77,166.77,13759.0,155.0515,155.0515,154.5603,154.5603,13759.0
2019-09-27 10:45:00,166.77,166.77,166.26,166.73,20062.0,154.5603,154.5603,154.0877,154.5233,20062.0
2019-09-27 10:50:00,166.72,166.8,166.53,166.78,9993.0,154.514,154.5882,154.3379,154.5696,9993.0
2019-09-27 10:55:00,166.84,167.0,166.55,167.0,7077.0,154.6252,154.7735,154.3565,154.7735,7077.0
2019-09-27 11:00:00,167.04,167.16,166.87,166.88,5300.0,154.8106,154.9218,154.653,154.6623,5300.0
2019-09-27 11:05:00,166.91,167.03,166.87,166.99,8015.0,154.6901,154.8013,154.653,154.7642,8015.0
2019-09-27 11:10:00,166.98,166.98,166.77,166.78,7376.0,154.755,154.755,154.5603,154.5696,7376.0
2019-09-27 11:15:00,166.81,166.83,166.51,166.52,5243.0,154.5974,154.616,154.3194,154.3287,5243.0
2019-09-27 11:20:00,166.46,166.72,166.43,166.72,7704.0,154.273,154.514,154.2452,154.514,7704.0
2019-09-27 11:25:00,166.67,166.81,166.62,166.77,11093.0,154.4677,154.5974,154.4213,154.5603,11093.0
2019-09-27 11:30:00,166.74,166.9,166.69,166.87,4846.0,154.5325,154.6808,154.4862,154.653,4846.0
2019-09-27 11:35:00,166.92,167.02,165.33,165.84,24546.0,154.6994,154.792,153.2258,153.6984,24546.0
2019-09-27 11:40:00,165.83,166.18,165.68,165.73,10709.0,153.6892,154.0135,153.5501,153.5965,10709.0
2019-09-27 11:45:00,165.58,166.01,165.58,165.9,3937.0,153.4575,153.856,153.4575,153.754,3937.0
2019-09-27 11:50:00,165.78,165.87,165.68,165.68,3564.0,153.6428,153.7262,153.5501,153.5501,3564.0
2019-09-27 11:55:00,165.82,166.52,165.81,166.14,5134.0,153.6799,154.3287,153.6706,153.9765,5134.0
2019-09-27 12:00:00,166.0,166.08,165.66,165.76,4050.0,153.8467,153.9209,153.5316,153.6243,4050.0
2019-09-27 12:05:00,165.72,165.78,165.34,165.44,9305.0,153.5872,153.6428,153.235,153.3277,9305.0
2019-09-27 12:10:00,165.54,165.83,165.54,165.78,5101.0,153.4204,153.6892,153.4204,153.6428,5101.0
2019-09-27 12:15:00,165.75,165.84,165.38,165.38,11136.0,153.615,153.6984,153.2721,153.2721,11136.0
2019-09-27 12:20:00,165.47,165.78,165.46,165.58,6842.0,153.3555,153.6428,153.3463,153.4575,6842.0
2019-09-27 12:25:00,165.58,165.78,165.56,165.7,3261.0,153.4575,153.6428,153.4389,153.5687,3261.0
2019-09-27 12:30:00,165.72,165.72,165.44,165.53,3304.0,153.5872,153.5872,153.3277,153.4111,3304.0
2019-09-27 12:35:00,165.5,165.9,165.5,165.9,12209.0,153.3833,153.754,153.3833,153.754,12209.0
2019-09-27 12:40:00,165.94,166.0,165.63,165.63,2960.0,153.7911,153.8467,153.5038,153.5038,2960.0
2019-09-27 12:45:00,165.61,165.62,165.25,165.33,2575.0,153.4853,153.4945,153.1516,153.2258,2575.0
2019-09-27 12:50:00,165.26,165.52,165.26,165.44,4534.0,153.1609,153.4019,153.1609,153.3277,4534.0
2019-09-27 12:55:00,165.47,165.55,165.06,165.06,6004.0,153.3555,153.4297,152.9755,152.9755,6004.0
2019-09-27 13:00:00,165.07,165.45,165.0,165.27,13457.0,152.9848,153.337,152.9199,153.1702,13457.0
2019-09-27 13:05:00,165.31,165.81,165.31,165.73,5803.0,153.2072,153.6706,153.2072,153.5965,5803.0
2019-09-27 13:10:00,165.69,165.79,165.63,165.74,6446.0,153.5594,153.6521,153.5038,153.6058,6446.0
2019-09-27 13:15:00,165.8,165.8,165.5,165.66,4988.0,153.6614,153.6614,153.3833,153.5316,4988.0
2019-09-27 13:20:00,165.72,165.76,165.62,165.7,6976.0,153.5872,153.6243,153.4945,153.5687,6976.0
2019-09-27 13:25:00,165.73,165.92,165.6,165.92,3401.0,153.5965,153.7726,153.476,153.7726,3401.0
2019-09-27 13:30:00,165.88,166.04,165.82,166.04,6749.0,153.7355,153.8838,153.6799,153.8838,6749.0
2019-09-27 13:35:00,166.04,166.13,165.95,166.13,2800.0,153.8838,153.9672,153.8004,153.9672,2800.0
2019-09-27 13:40:00,166.12,166.25,166.05,166.12,5474.0,153.9579,154.0784,153.8931,153.9579,5474.0
2019-09-27 13:45:00,166.09,166.13,165.9,165.97,5845.0,153.9301,153.9672,153.754,153.8189,5845.0
2019-09-27 13:50:00,165.93,166.14,165.82,166.1,6794.0,153.7818,153.9765,153.6799,153.9394,6794.0
2019-09-27 13:55:00,166.13,166.28,166.05,166.14,15074.0,153.9672,154.1062,153.8931,153.9765,15074.0
2019-09-27 14:00:00,166.15,166.16,165.88,165.95,4818.0,153.9857,153.995,153.7355,153.8004,4818.0
2019-09-27 14:05:00,165.88,165.91,165.64,165.65,4536.0,153.7355,153.7633,153.5131,153.5223,4536.0
2019-09-27 14:10:00,165.68,165.73,165.55,165.73,5876.0,153.5501,153.5965,153.4297,153.5965,5876.0
2019-09-27 14:15:00,165.66,165.8,165.52,165.75,3749.0,153.5316,153.6614,153.4019,153.615,3749.0
2019-09-27 14:20:00,165.75,165.83,165.63,165.68,10566.0,153.615,153.6892,153.5038,153.5501,10566.0
2019-09-27 14:25:00,165.66,165.88,165.66,165.73,15998.0,153.5316,153.7355,153.5316,153.5965,15998.0
2019-09-27 14:30:00,165.73,165.87,165.54,165.54,8477.0,153.5965,153.7262,153.4204,153.4204,8477.0
2019-09-27 14:35:00,165.62,165.84,165.49,165.59,8720.0,153.4945,153.6984,153.3741,153.4667,8720.0
2019-09-27 14:40:00,165.72,165.73,165.6,165.64,2232.0,153.5872,153.5965,153.476,153.5131,2232.0
2019-09-27 14:45:00,165.63,165.65,165.5,165.52,6219.0,153.5038,153.5223,153.3833,153.4019,6219.0
2019-09-27 14:50:00,165.45,165.6,165.38,165.59,14826.0,153.337,153.476,153.2721,153.4667,14826.0
2019-09-27 14:55:00,165.6,165.73,165.59,165.62,7904.0,153.476,153.5965,153.4667,153.4945,7904.0
2019-09-27 15:00:00,165.59,165.62,165.46,165.48,6892.0,153.4667,153.4945,153.3463,153.3648,6892.0
2019-09-27 15:05:00,165.48,165.53,165.36,165.47,8248.0,153.3648,153.4111,153.2536,153.3555,8248.0
2019-09-27 15:10:00,165.49,165.57,165.47,165.56,7401.0,153.3741,153.4482,153.3555,153.4389,7401.0
2019-09-27 15:15:00,165.52,165.97,165.52,165.93,6386.0,153.4019,153.8189,153.4019,153.7818,6386.0
2019-09-27 15:20:00,165.92,166.11,165.91,166.06,9706.0,153.7726,153.9487,153.7633,153.9023,9706.0
2019-09-27 15:25:00,166.05,166.08,165.85,165.89,11841.0,153.8931,153.9209,153.7077,153.7448,11841.0
2019-09-27 15:30:00,165.89,166.18,165.87,166.16,18582.0,153.7448,154.0135,153.7262,153.995,18582.0
2019-09-27 15:35:00,166.18,166.27,166.07,166.24,14907.0,154.0135,154.097,153.9116,154.0692,14907.0
2019-09-27 15:40:00,166.24,166.38,166.24,166.36,11587.0,154.0692,154.1989,154.0692,154.1804,11587.0
2019-09-27 15:45:00,166.39,166.49,166.31,166.45,18073.0,154.2082,154.3008,154.134,154.2638,18073.0
2019-09-27 15:50:00,166.44,166.75,166.28,166.41,41499.0,154.2545,154.5418,154.1062,154.2267,41499.0
2019-09-27 15:55:00,166.43,166.43,166.0,166.29,112919.0,154.2452,154.2452,153.8467,154.1155,112919.0
2019-09-30 09:30:00,166.78,168.22,166.75,167.33,87365.0,154.5696,155.9042,154.5418,155.0793,87365.0
2019-09-30 09:35:00,167.33,167.62,166.66,167.51,19009.0,155.0793,155.3481,154.4584,155.2462,19009.0
2019-09-30 09:40:00,167.52,167.81,167.37,167.39,14692.0,155.2554,155.5242,155.1164,155.135,14692.0
2019-09-30 09:45:00,167.41,167.85,167.39,167.83,15452.0,155.1535,155.5613,155.135,155.5427,15452.0
2019-09-30 09:50:00,167.83,167.83,167.4,167.44,8551.0,155.5427,155.5427,155.1442,155.1813,8551.0
2019-09-30 09:55:00,167.51,167.96,167.4,167.71,22857.0,155.2462,155.6632,155.1442,155.4315,22857.0
2019-09-30 10:00:00,167.7,167.85,167.29,167.51,9141.0,155.4223,155.5613,155.0423,155.2462,9141.0
2019-09-30 10:05:00,167.49,167.61,167.27,167.6,7352.0,155.2276,155.3388,155.0237,155.3296,7352.0
2019-09-30 10:10:00,167.52,167.62,167.16,167.41,7888.0,155.2554,155.3481,154.9218,155.1535,7888.0
2019-09-30 10:15:00,167.43,167.43,167.2,167.25,12098.0,155.172,155.172,154.9589,155.0052,12098.0
2019-09-30 10:20:00,167.22,167.32,167.12,167.32,7300.0,154.9774,155.0701,154.8847,155.0701,7300.0
2019-09-30 10:25:00,167.27,167.53,167.21,167.28,3926.0,155.0237,155.2647,154.9681,155.033,3926.0
2019-09-30 10:30:00,167.28,167.35,167.14,167.34,10788.0,155.033,155.0979,154.9033,155.0886,10788.0
2019-09-30 10:35:00,167.3,167.44,167.29,167.44,3230.0,155.0515,155.1813,155.0423,155.1813,3230.0
2019-09-30 10:40:00,167.51,167.66,167.36,167.54,3820.0,155.2462,155.3852,155.1072,155.274,3820.0
2019-09-30 10:45:00,167.59,167.65,167.52,167.6,3109.0,155.3203,155.3759,155.2554,155.3296,3109.0
2019-09-30 10:50:00,167.58,167.73,167.43,167.73,4127.0,155.311,155.4501,155.172,155.4501,4127.0
2019-09-30 10:55:00,167.78,167.82,167.65,167.66,4844.0,155.4964,155.5335,155.3759,155.3852,4844.0
2019-09-30 11:00:00,167.67,167.79,167.35,167.5,15812.0,155.3945,155.5057,155.0979,155.2369,15812.0
2019-09-30 11:05:00,167.46,167.64,167.42,167.64,15100.0,155.1998,155.3667,155.1628,155.3667,15100.0
2019-09-30 11:10:00,167.6,167.82,167.6,167.66,5100.0,155.3296,155.5335,155.3296,155.3852,5100.0
2019-09-30 11:15:00,167.7,167.82,167.6,167.64,4280.0,155.4223,155.5335,155.3296,155.3667,4280.0
2019-09-30 11:20:00,167.64,167.8,167.64,167.8,3348.0,155.3667,155.5149,155.3667,155.5149,3348.0
2019-09-30 11:25:00,167.74,167.92,167.74,167.83,6224.0,155.4593,155.6262,155.4593,155.5427,6224.0
2019-09-30 11:30:00,167.79,167.85,167.7,167.76,4276.0,155.5057,155.5613,155.4223,155.4779,4276.0
2019-09-30 11:35:00,167.75,167.83,167.68,167.83,8237.0,155.4686,155.5427,155.4037,155.5427,8237.0
2019-09-30 11:40:00,167.83,168.09,167.83,168.06,20056.0,155.5427,155.7837,155.5427,155.7559,20056.0
2019-09-30 11:45:00,168.06,168.09,167.82,167.82,24855.0,155.7559,155.7837,155.5335,155.5335,24855.0
2019-09-30 11:50:00,167.84,167.84,167.66,167.69,7725.0,155.552,155.552,155.3852,155.413,7725.0
2019-09-30 11:55:00,167.66,167.88,167.63,167.83,4900.0,155.3852,155.5891,155.3574,155.5427,4900.0
2019-09-30 12:00:00,167.87,168.33,167.87,167.94,55444.0,155.5798,156.0061,155.5798,155.6447,55444.0
2019-09-30 12:05:00,168.1,168.23,167.96,168.12,7823.0,155.793,155.9135,155.6632,155.8115,7823.0
2019-09-30 12:10:00,168.11,168.25,168.11,168.24,5196.0,155.8022,155.932,155.8022,155.9227,5196.0
2019-09-30 12:15:00,168.22,168.61,168.2,168.59,29635.0,155.9042,156.2656,155.8857,156.2471,29635.0
2019-09-30 12:20:00,168.56,168.79,168.5,168.61,12955.0,156.2193,156.4325,156.1637,156.2656,12955.0
2019-09-30 12:25:00,168.64,168.78,168.58,168.76,5784.0,156.2934,156.4232,156.2378,156.4047,5784.0
2019-09-30 12:30:00,168.76,168.89,168.74,168.78,12128.0,156.4047,156.5251,156.3861,156.4232,12128.0
2019-09-30 12:35:00,168.81,168.81,168.39,168.5,4732.0,156.451,156.451,156.0617,156.1637,4732.0
2019-09-30 12:40:00,168.57,168.69,168.54,168.69,3721.0,156.2286,156.3398,156.2008,156.3398,3721.0
2019-09-30 12:45:00,168.68,168.81,168.64,168.77,5943.0,156.3305,156.451,156.2934,156.4139,5943.0
2019-09-30 12:50:00,168.78,168.88,168.75,168.83,9425.0,156.4232,156.5159,156.3954,156.4695,9425.0
2019-09-30 12:55:00,168.81,168.86,168.74,168.83,5650.0,156.451,156.4973,156.3861,156.4695,5650.0
2019-09-30 13:00:00,168.85,168.95,168.73,168.84,8271.0,156.4881,156.5807,156.3769,156.4788,8271.0
2019-09-30 13:05:00,168.79,168.89,168.63,168.63,25758.0,156.4325,156.5251,156.2842,156.2842,25758.0
2019-09-30 13:10:00,168.63,168.86,168.59,168.81,18351.0,156.2842,156.4973,156.2471,156.451,18351.0
2019-09-30 13:15:00,168.75,168.96,168.75,168.94,8675.0,156.3954,156.59,156.3954,156.5715,8675.0
2019-09-30 13:20:00,168.98,169.03,168.94,168.99,36376.0,156.6085,156.6549,156.5715,156.6178,36376.0
2019-09-30 13:25:00,168.98,168.99,168.55,168.58,11268.0,156.6085,156.6178,156.21,156.2378,11268.0
2019-09-30 13:30:00,168.66,168.69,168.62,168.68,1928.0,156.312,156.3398,156.2749,156.3305,1928.0
2019-09-30 13:35:00,168.66,168.81,168.61,168.81,7420.0,156.312,156.451,156.2656,156.451,7420.0
2019-09-30 13:40:00,168.81,168.87,168.77,168.79,2900.0,156.451,156.5066,156.4139,156.4325,2900.0
2019-09-30 13:45:00,168.79,168.82,168.65,168.73,6496.0,156.4325,156.4603,156.3027,156.3769,6496.0
2019-09-30 13:50:00,168.74,168.86,168.67,168.68,5905.0,156.3861,156.4973,156.3212,156.3305,5905.0
2019-09-30 13:55:00,168.68,168.75,168.63,168.64,6945.0,156.3305,156.3954,156.2842,156.2934,6945.0
2019-09-30 14:00:00,168.67,168.71,168.6,168.6,4018.0,156.3212,156.3583,156.2564,156.2564,4018.0
2019-09-30 14:05:00,168.6,168.73,168.56,168.73,4426.0,156.2564,156.3769,156.2193,156.3769,4426.0
2019-09-30 14:10:00,168.73,168.82,168.64,168.71,11421.0,156.3769,156.4603,156.2934,156.3583,11421.0
2019-09-30 14:15:00,168.74,168.91,168.74,168.86,8700.0,156.3861,156.5437,156.3861,156.4973,8700.0
2019-09-30 14:20:00,168.85,168.97,168.85,168.89,4526.0,156.4881,156.5993,156.4881,156.5251,4526.0
2019-09-30 14:25:00,168.84,168.84,168.74,168.82,4924.0,156.4788,156.4788,156.3861,156.4603,4924.0
2019-09-30 14:30:00,168.83,168.93,168.8,168.89,4113.0,156.4695,156.5622,156.4417,156.5251,4113.0
2019-09-30 14:35:00,168.85,168.89,168.67,168.67,7640.0,156.4881,156.5251,156.3212,156.3212,7640.0
2019-09-30 14:40:00,168.67,168.69,168.49,168.67,7982.0,156.3212,156.3398,156.1544,156.3212,7982.0
2019-09-30 14:45:00,168.64,168.72,168.62,168.64,3012.0,156.2934,156.3676,156.2749,156.2934,3012.0
2019-09-30 14:50:00,168.62,168.67,168.59,168.62,6284.0,156.2749,156.3212,156.2471,156.2749,6284.0
2019-09-30 14:55:00,168.61,168.65,168.48,168.48,6034.0,156.2656,156.3027,156.1452,156.1452,6034.0
2019-09-30 15:00:00,168.51,168.54,168.39,168.39,5273.0,156.173,156.2008,156.0617,156.0617,5273.0
2019-09-30 15:05:00,168.4,168.45,168.2,168.29,14318.0,156.071,156.1174,155.8857,155.9691,14318.0
2019-09-30 15:10:00,168.28,168.39,168.23,168.36,8092.0,155.9598,156.0617,155.9135,156.0339,8092.0
2019-09-30 15:15:00,168.34,168.4,168.33,168.38,9607.0,156.0154,156.071,156.0061,156.0525,9607.0
2019-09-30 15:20:00,168.37,168.4,168.25,168.25,10252.0,156.0432,156.071,155.932,155.932,10252.0
2019-09-30 15:25:00,168.25,168.39,168.17,168.25,27223.0,155.932,156.0617,155.8579,155.932,27223.0
2019-09-30 15:30:00,168.24,168.38,168.18,168.26,30629.0,155.9227,156.0525,155.8671,155.9413,30629.0
2019-09-30 15:35:00,168.24,168.56,168.23,168.49,27859.0,155.9227,156.2193,155.9135,156.1544,27859.0
2019-09-30 15:40:00,168.49,168.62,168.44,168.6,38049.0,156.1544,156.2749,156.1081,156.2564,38049.0
2019-09-30 15:45:00,168.6,168.91,168.58,168.83,79568.0,156.2564,156.5437,156.2378,156.4695,79568.0
2019-09-30 15:50:00,168.77,169.02,168.72,168.72,96956.0,156.4139,156.6456,156.3676,156.3676,96956.0
2019-09-30 15:55:00,168.73,168.94,168.62,168.62,139217.0,156.3769,156.5715,156.2749,156.2749,139217.0
2019-10-01 09:30:00,169.6,170.07,169.48,169.85,106468.0,157.1832,157.6187,157.0719,157.4149,106468.0
2019-10-01 09:35:00,169.73,169.94,169.08,169.17,14774.0,157.3036,157.4983,156.7012,156.7846,14774.0
2019-10-01 09:40:00,169.19,170.21,169.17,169.86,11217.0,156.8032,157.7485,156.7846,157.4241,11217.0
2019-10-01 09:45:00,169.93,170.04,169.43,169.49,11196.0,157.489,157.5909,157.0256,157.0812,11196.0
2019-10-01 09:50:00,169.34,169.34,168.46,169.15,18718.0,156.9422,156.9422,156.1266,156.7661,18718.0
2019-10-01 09:55:00,169.15,169.26,168.59,168.59,9614.0,156.7661,156.868,156.2471,156.2471,9614.0
2019-10-01 10:00:00,168.55,168.6,167.36,167.36,29074.0,156.21,156.2564,155.1072,155.1072,29074.0
2019-10-01 10:05:00,167.37,167.37,166.84,167.0,22985.0,155.1164,155.1164,154.6252,154.7735,22985.0
2019-10-01 10:10:00,167.01,167.49,166.95,167.15,12115.0,154.7828,155.2276,154.7272,154.9125,12115.0
2019-10-01 10:15:00,167.17,167.71,167.17,167.55,12527.0,154.9311,155.4315,154.9311,155.2832,12527.0
2019-10-01 10:20:00,167.5,167.67,167.29,167.41,20107.0,155.2369,155.3945,155.0423,155.1535,20107.0
2019-10-01 10:25:00,167.41,167.6,167.03,167.37,32327.0,155.1535,155.3296,154.8013,155.1164,32327.0
2019-10-01 10:30:00,167.35,167.57,167.14,167.43,17087.0,155.0979,155.3018,154.9033,155.172,17087.0
2019-10-01 10:35:00,167.44,167.44,167.09,167.26,16024.0,155.1813,155.1813,154.8569,155.0145,16024.0
2019-10-01 10:40:00,167.28,167.28,166.8,166.86,24177.0,155.033,155.033,154.5882,154.6438,24177.0
2019-10-01 10:45:00,166.83,167.12,166.74,166.75,7915.0,154.616,154.8847,154.5325,154.5418,7915.0
2019-10-01 10:50:00,166.71,166.72,166.36,166.59,26572.0,154.5047,154.514,154.1804,154.3935,26572.0
2019-10-01 10:55:00,166.52,166.75,166.4,166.6,22143.0,154.3287,154.5418,154.2174,154.4028,22143.0
2019-10-01 11:00:00,166.6,166.71,166.42,166.52,36105.0,154.4028,154.5047,154.236,154.3287,36105.0
2019-10-01 11:05:00,166.52,166.67,166.17,166.67,43302.0,154.3287,154.4677,154.0043,154.4677,43302.0
2019-10-01 11:10:00,166.64,166.72,166.21,166.35,13357.0,154.4399,154.514,154.0413,154.1711,13357.0
2019-10-01 11:15:00,166.37,166.72,166.22,166.5,13859.0,154.1896,154.514,154.0506,154.3101,13859.0
2019-10-01 11:20:00,166.44,166.97,166.44,166.92,14840.0,154.2545,154.7457,154.2545,154.6994,14840.0
2019-10-01 11:25:00,166.89,167.02,166.7,166.89,12762.0,154.6716,154.792,154.4955,154.6716,12762.0
2019-10-01 11:30:00,166.93,167.09,166.73,166.84,13265.0,154.7086,154.8569,154.5233,154.6252,13265.0
2019-10-01 11:35:00,166.86,167.04,166.7,166.82,8344.0,154.6438,154.8106,154.4955,154.6067,8344.0
2019-10-01 11:40:00,166.85,166.94,166.68,166.87,38322.0,154.6345,154.7179,154.4769,154.653,38322.0
2019-10-01 11:45:00,166.85,167.06,166.83,167.0,18255.0,154.6345,154.8291,154.616,154.7735,18255.0
2019-10-01 11:50:00,167.0,167.11,166.8,166.8,9104.0,154.7735,154.8755,154.5882,154.5882,9104.0
2019-10-01 11:55:00,166.8,167.02,166.71,167.02,9926.0,154.5882,154.792,154.5047,154.792,9926.0
2019-10-01 12:00:00,166.97,167.08,166.81,167.02,15134.0,154.7457,154.8477,154.5974,154.792,15134.0
2019-10-01 12:05:00,166.99,166.99,166.55,166.61,12622.0,154.7642,154.7642,154.3565,154.4121,12622.0
2019-10-01 12:10:00,166.63,166.64,166.09,166.27,24278.0,154.4306,154.4399,153.9301,154.097,24278.0
2019-10-01 12:15:00,166.27,166.6,166.27,166.5,13717.0,154.097,154.4028,154.097,154.3101,13717.0
2019-10-01 12:20:00,166.53,166.69,166.43,166.52,16744.0,154.3379,154.4862,154.2452,154.3287,16744.0
2019-10-01 12:25:00,166.54,166.69,166.39,166.54,18014.0,154.3472,154.4862,154.2082,154.3472,18014.0
2019-10-01 12:30:00,166.55,166.55,166.46,166.51,5260.0,154.3565,154.3565,154.273,154.3194,5260.0
2019-10-01 12:35:00,166.55,166.65,166.48,166.48,6468.0,154.3565,154.4491,154.2916,154.2916,6468.0
2019-10-01 12:40:00,166.52,166.57,166.48,166.52,4572.0,154.3287,154.375,154.2916,154.3287,4572.0
2019-10-01 12:45:00,166.52,166.52,166.34,166.34,4653.0,154.3287,154.3287,154.1618,154.1618,4653.0
2019-10-01 12:50:00,166.34,166.41,166.13,166.15,6706.0,154.1618,154.2267,153.9672,153.9857,6706.0
2019-10-01 12:55:00,166.12,166.13,165.72,165.72,9232.0,153.9579,153.9672,153.5872,153.5872,9232.0
2019-10-01 13:00:00,165.67,165.67,165.52,165.57,5766.0,153.5409,153.5409,153.4019,153.4482,5766.0
2019-10-01 13:05:00,165.48,165.75,165.18,165.59,8973.0,153.3648,153.615,153.0868,153.4667,8973.0
2019-10-01 13:10:00,165.45,165.55,165.3,165.3,29803.0,153.337,153.4297,153.198,153.198,29803.0
2019-10-01 13:15:00,165.29,165.29,165.11,165.15,5394.0,153.1887,153.1887,153.0219,153.059,5394.0
2019-10-01 13:20:00,165.17,165.21,164.96,165.11,9219.0,153.0775,153.1146,152.8829,153.0219,9219.0
2019-10-01 13:25:00,165.19,165.26,165.07,165.11,4673.0,153.096,153.1609,152.9848,153.0219,4673.0
2019-10-01 13:30:00,165.17,165.37,165.01,165.06,7744.0,153.0775,153.2628,152.9292,152.9755,7744.0
2019-10-01 13:35:00,165.11,165.14,164.99,165.01,3804.0,153.0219,153.0497,152.9107,152.9292,3804.0
2019-10-01 13:40:00,164.95,165.29,164.91,165.13,6198.0,152.8736,153.1887,152.8365,153.0404,6198.0
2019-10-01 13:45:00,165.09,165.25,165.05,165.23,4797.0,153.0033,153.1516,152.9663,153.1331,4797.0
2019-10-01 13:50:00,165.22,165.22,164.98,165.01,8130.0,153.1238,153.1238,152.9014,152.9292,8130.0
2019-10-01 13:55:00,165.03,165.06,164.76,164.79,10715.0,152.9477,152.9755,152.6975,152.7253,10715.0
2019-10-01 14:00:00,164.83,165.13,164.65,164.98,9131.0,152.7624,153.0404,152.5956,152.9014,9131.0
2019-10-01 14:05:00,164.97,165.02,164.87,164.87,6568.0,152.8921,152.9385,152.7995,152.7995,6568.0
2019-10-01 14:10:00,164.88,165.04,164.83,165.02,4920.0,152.8087,152.957,152.7624,152.9385,4920.0
2019-10-01 14:15:00,164.99,165.13,164.97,165.08,5736.0,152.9107,153.0404,152.8921,152.9941,5736.0
2019-10-01 14:20:00,165.08,165.19,164.98,165.16,10846.0,152.9941,153.096,152.9014,153.0682,10846.0
2019-10-01 14:25:00,165.15,165.15,164.88,164.97,6307.0,153.059,153.059,152.8087,152.8921,6307.0
2019-10-01 14:30:00,164.98,165.32,164.96,165.31,7600.0,152.9014,153.2165,152.8829,153.2072,7600.0
2019-10-01 14:35:00,165.32,165.32,165.01,165.13,6423.0,153.2165,153.2165,152.9292,153.0404,6423.0
2019-10-01 14:40:00,165.18,165.56,165.15,165.49,17599.0,153.0868,153.4389,153.059,153.3741,17599.0
2019-10-01 14:45:00,165.52,165.71,165.5,165.54,13852.0,153.4019,153.578,153.3833,153.4204,13852.0
2019-10-01 14:50:00,165.48,165.51,165.23,165.36,11450.0,153.3648,153.3926,153.1331,153.2536,11450.0
2019-10-01 14:55:00,165.34,165.34,165.12,165.22,9444.0,153.235,153.235,153.0311,153.1238,9444.0
2019-10-01 15:00:00,165.23,165.27,165.11,165.26,5793.0,153.1331,153.1702,153.0219,153.1609,5793.0
2019-10-01 15:05:00,165.27,165.43,165.12,165.43,9030.0,153.1702,153.3185,153.0311,153.3185,9030.0
2019-10-01 15:10:00,165.33,165.34,165.09,165.19,15720.0,153.2258,153.235,153.0033,153.096,15720.0
2019-10-01 15:15:00,165.2,165.46,165.13,165.37,14892.0,153.1053,153.3463,153.0404,153.2628,14892.0
2019-10-01 15:20:00,165.37,165.76,165.35,165.69,24304.0,153.2628,153.6243,153.2443,153.5594,24304.0
2019-10-01 15:25:00,165.69,166.05,165.66,166.0,35453.0,153.5594,153.8931,153.5316,153.8467,35453.0
2019-10-01 15:30:00,166.0,166.03,165.66,165.78,38307.0,153.8467,153.8745,153.5316,153.6428,38307.0
2019-10-01 15:35:00,165.8,165.82,165.52,165.58,29540.0,153.6614,153.6799,153.4019,153.4575,29540.0
2019-10-01 15:40:00,165.57,165.65,165.4,165.63,22174.0,153.4482,153.5223,153.2906,153.5038,22174.0
2019-10-01 15:45:00,165.6,165.69,165.32,165.36,31762.0,153.476,153.5594,153.2165,153.2536,31762.0
2019-10-01 15:50:00,165.24,165.36,164.72,165.11,108567.0,153.1424,153.2536,152.6604,153.0219,108567.0
2019-10-01 15:55:00,165.09,165.52,165.02,165.5,306640.0,153.0033,153.4019,152.9385,153.3833,306640.0
2019-10-02 09:30:00,164.0,164.98,163.12,163.15,66877.0,151.9931,152.9014,151.1776,151.2054,66877.0
2019-10-02 09:35:00,163.18,163.72,162.4,162.75,522832.0,151.2332,151.7336,150.5103,150.8347,522832.0
2019-10-02 09:40:00,162.76,163.12,162.63,163.0,27758.0,150.8439,151.1776,150.7234,151.0664,27758.0
2019-10-02 09:45:00,163.01,163.28,162.79,163.08,67244.0,151.0756,151.3259,150.8717,151.1405,67244.0
2019-10-02 09:50:00,163.1,163.27,162.69,162.97,31985.0,151.159,151.3166,150.7791,151.0386,31985.0
2019-10-02 09:55:00,162.97,163.39,162.91,163.39,23572.0,151.0386,151.4278,150.9829,151.4278,23572.0
2019-10-02 10:00:00,163.34,163.35,162.65,162.81,29855.0,151.3815,151.3907,150.742,150.8903,29855.0
2019-10-02 10:05:00,162.78,163.28,162.72,162.72,19303.0,150.8625,151.3259,150.8069,150.8069,19303.0
2019-10-02 10:10:00,162.73,163.18,162.61,162.98,22379.0,150.8161,151.2332,150.7049,151.0478,22379.0
2019-10-02 10:15:00,162.99,163.27,162.69,163.05,20446.0,151.0571,151.3166,150.7791,151.1127,20446.0
2019-10-02 10:20:00,163.02,163.13,162.72,162.72,12037.0,151.0849,151.1868,150.8069,150.8069,12037.0
2019-10-02 10:25:00,162.71,163.11,162.67,162.97,14643.0,150.7976,151.1683,150.7605,151.0386,14643.0
2019-10-02 10:30:00,162.93,162.97,162.28,162.53,19787.0,151.0015,151.0386,150.3991,150.6308,19787.0
2019-10-02 10:35:00,162.52,162.61,162.17,162.17,7625.0,150.6215,150.7049,150.2971,150.2971,7625.0
2019-10-02 10:40:00,162.07,162.35,161.37,161.53,45424.0,150.2044,150.4639,149.5557,149.704,45424.0
2019-10-02 10:45:00,161.51,161.58,161.08,161.34,22975.0,149.6854,149.7503,149.2869,149.5279,22975.0
2019-10-02 10:50:00,161.33,161.93,161.22,161.92,15930.0,149.5186,150.0747,149.4167,150.0654,15930.0
2019-10-02 10:55:00,161.88,162.3,161.62,161.79,27530.0,150.0284,150.4176,149.7874,149.9449,27530.0
2019-10-02 11:00:00,161.68,161.99,161.61,161.95,14248.0,149.843,150.1303,149.7781,150.0932,14248.0
2019-10-02 11:05:00,161.92,161.94,161.61,161.61,14405.0,150.0654,150.084,149.7781,149.7781,14405.0
2019-10-02 11:10:00,161.61,161.62,161.46,161.56,15579.0,149.7781,149.7874,149.6391,149.7318,15579.0
2019-10-02 11:15:00,161.6,161.81,161.5,161.78,9710.0,149.7689,149.9635,149.6762,149.9357,9710.0
2019-10-02 11:20:00,161.86,162.07,161.49,161.89,14350.0,150.0098,150.2044,149.6669,150.0376,14350.0
2019-10-02 11:25:00,161.93,161.93,161.45,161.59,16422.0,150.0747,150.0747,149.6298,149.7596,16422.0
2019-10-02 11:30:00,161.59,161.81,161.36,161.46,23780.0,149.7596,149.9635,149.5464,149.6391,23780.0
2019-10-02 11:35:00,161.48,161.8,161.44,161.63,19048.0,149.6576,149.9542,149.6206,149.7967,19048.0
2019-10-02 11:40:00,161.61,162.19,161.59,162.08,15073.0,149.7781,150.3157,149.7596,150.2137,15073.0
2019-10-02 11:45:00,162.11,162.14,161.96,162.05,3902.0,150.2415,150.2693,150.1025,150.1859,3902.0
2019-10-02 11:50:00,162.12,162.28,162.02,162.2,8944.0,150.2508,150.3991,150.1581,150.3249,8944.0
2019-10-02 11:55:00,162.17,162.24,161.99,162.13,7150.0,150.2971,150.362,150.1303,150.2601,7150.0
2019-10-02 12:00:00,162.13,162.13,161.93,162.06,16538.0,150.2601,150.2601,150.0747,150.1952,16538.0
2019-10-02 12:05:00,162.07,162.17,161.97,162.08,7800.0,150.2044,150.2971,150.1118,150.2137,7800.0
2019-10-02 12:10:00,162.0,162.0,161.9,161.93,17167.0,150.1396,150.1396,150.0469,150.0747,17167.0
2019-10-02 12:15:00,161.94,161.99,161.79,161.84,7887.0,150.084,150.1303,149.9449,149.9913,7887.0
2019-10-02 12:20:00,161.81,161.81,161.56,161.71,5210.0,149.9635,149.9635,149.7318,149.8708,5210.0
2019-10-02 12:25:00,161.77,161.85,161.67,161.82,10411.0,149.9264,150.0006,149.8337,149.9727,10411.0
2019-10-02 12:30:00,161.81,161.9,161.8,161.85,8200.0,149.9635,150.0469,149.9542,150.0006,8200.0
2019-10-02 12:35:00,161.85,161.87,161.67,161.68,17355.0,150.0006,150.0191,149.8337,149.843,17355.0
2019-10-02 12:40:00,161.67,161.88,161.66,161.84,13343.0,149.8337,150.0284,149.8245,149.9913,13343.0
2019-10-02 12:45:00,161.84,161.86,161.73,161.8,19214.0,149.9913,150.0098,149.8893,149.9542,19214.0
2019-10-02 12:50:00,161.77,161.78,161.54,161.62,10999.0,149.9264,149.9357,149.7132,149.7874,10999.0
2019-10-02 12:55:00,161.59,161.79,161.51,161.54,13414.0,149.7596,149.9449,149.6854,149.7132,13414.0
2019-10-02 13:00:00,161.5,161.72,161.41,161.65,8702.0,149.6762,149.8801,149.5928,149.8152,8702.0
2019-10-02 13:05:00,161.59,161.89,161.5,161.88,13860.0,149.7596,150.0376,149.6762,150.0284,13860.0
2019-10-02 13:10:00,161.9,162.32,161.89,162.25,13802.0,150.0469,150.4361,150.0376,150.3713,13802.0
2019-10-02 13:15:00,162.19,162.5,162.15,162.47,10124.0,150.3157,150.603,150.2786,150.5752,10124.0
2019-10-02 13:20:00,162.41,162.44,162.24,162.25,4883.0,150.5196,150.5474,150.362,150.3713,4883.0
2019-10-02 13:25:00,162.26,162.42,162.15,162.33,5665.0,150.3805,150.5288,150.2786,150.4454,5665.0
2019-10-02 13:30:00,162.31,162.41,162.01,162.03,6368.0,150.4269,150.5196,150.1488,150.1674,6368.0
2019-10-02 13:35:00,162.06,162.13,161.94,162.11,6392.0,150.1952,150.2601,150.084,150.2415,6392.0
2019-10-02 13:40:00,162.13,162.33,162.12,162.33,5827.0,150.2601,150.4454,150.2508,150.4454,5827.0
2019-10-02 13:45:00,162.2,162.29,161.99,162.21,40514.0,150.3249,150.4083,150.1303,150.3342,40514.0
2019-10-02 13:50:00,162.23,162.28,162.01,162.24,18006.0,150.3527,150.3991,150.1488,150.362,18006.0
2019-10-02 13:55:00,162.19,162.55,162.19,162.46,8616.0,150.3157,150.6493,150.3157,150.5659,8616.0
2019-10-02 14:00:00,162.49,162.75,162.24,162.65,11643.0,150.5937,150.8347,150.362,150.742,11643.0
2019-10-02 14:05:00,162.65,162.73,162.57,162.69,8698.0,150.742,150.8161,150.6678,150.7791,8698.0
2019-10-02 14:10:00,162.74,162.82,162.42,162.44,7333.0,150.8254,150.8995,150.5288,150.5474,7333.0
2019-10-02 14:15:00,162.42,162.7,162.42,162.6,5290.0,150.5288,150.7883,150.5288,150.6956,5290.0
2019-10-02 14:20:00,162.6,163.24,162.57,163.22,14684.0,150.6956,151.2888,150.6678,151.2703,14684.0
2019-10-02 14:25:00,163.19,163.46,163.06,163.42,19195.0,151.2424,151.4927,151.122,151.4556,19195.0
2019-10-02 14:30:00,163.46,163.68,163.38,163.49,32107.0,151.4927,151.6966,151.4185,151.5205,32107.0
2019-10-02 14:35:00,163.45,163.45,163.24,163.31,5632.0,151.4834,151.4834,151.2888,151.3537,5632.0
2019-10-02 14:40:00,163.36,163.5,163.21,163.47,11018.0,151.4,151.5298,151.261,151.5019,11018.0
2019-10-02 14:45:00,163.47,163.59,163.42,163.49,5196.0,151.5019,151.6132,151.4556,151.5205,5196.0
2019-10-02 14:50:00,163.47,163.56,163.41,163.47,8853.0,151.5019,151.5854,151.4463,151.5019,8853.0
2019-10-02 14:55:00,163.47,163.52,163.25,163.31,6123.0,151.5019,151.5483,151.2981,151.3537,6123.0
2019-10-02 15:00:00,163.34,163.36,162.86,162.88,10303.0,151.3815,151.4,150.9366,150.9551,10303.0
2019-10-02 15:05:00,162.87,163.05,162.82,162.92,6796.0,150.9459,151.1127,150.8995,150.9922,6796.0
2019-10-02 15:10:00,162.91,163.51,162.91,163.45,18402.0,150.9829,151.539,150.9829,151.4834,18402.0
2019-10-02 15:15:00,163.41,163.64,163.3,163.59,11709.0,151.4463,151.6595,151.3444,151.6132,11709.0
2019-10-02 15:20:00,163.58,163.68,163.37,163.57,11694.0,151.6039,151.6966,151.4093,151.5946,11694.0
2019-10-02 15:25:00,163.59,163.67,163.26,163.26,14378.0,151.6132,151.6873,151.3073,151.3073,14378.0
2019-10-02 15:30:00,163.26,163.63,163.13,163.52,22382.0,151.3073,151.6502,151.1868,151.5483,22382.0
2019-10-02 15:35:00,163.52,163.55,163.03,163.06,11415.0,151.5483,151.5761,151.0942,151.122,11415.0
2019-10-02 15:40:00,163.11,163.28,163.04,163.09,19808.0,151.1683,151.3259,151.1034,151.1498,19808.0
2019-10-02 15:45:00,163.1,163.13,162.6,162.6,22328.0,151.159,151.1868,150.6956,150.6956,22328.0
2019-10-02 15:50:00,162.61,162.87,162.38,162.86,35596.0,150.7049,150.9459,150.4918,150.9366,35596.0
2019-10-02 15:55:00,162.82,163.28,162.61,163.25,177886.0,150.8995,151.3259,150.7049,151.2981,177886.0
2019-10-03 09:30:00,163.21,163.82,162.46,163.49,22520.0,151.261,151.8263,150.5659,151.5205,22520.0
2019-10-03 09:35:00,163.49,163.77,162.69,162.7,5483.0,151.5205,151.78,150.7791,150.7883,5483.0
2019-10-03 09:40:00,162.68,162.81,162.43,162.49,2800.0,150.7698,150.8903,150.5381,150.5937,2800.0
2019-10-03 09:45:00,162.67,163.06,162.55,162.69,11959.0,150.7605,151.122,150.6493,150.7791,11959.0
2019-10-03 09:50:00,162.87,162.87,162.11,162.2,4150.0,150.9459,150.9459,150.2415,150.3249,4150.0
2019-10-03 09:55:00,162.19,162.43,161.93,162.31,5801.0,150.3157,150.5381,150.0747,150.4269,5801.0
2019-10-03 10:00:00,162.07,162.1,160.61,161.25,40577.0,150.2044,150.2323,148.8513,149.4445,40577.0
2019-10-03 10:05:00,161.18,161.58,161.0,161.56,38178.0,149.3796,149.7503,149.2128,149.7318,38178.0
2019-10-03 10:10:00,161.32,161.49,160.68,161.25,23137.0,149.5094,149.6669,148.9162,149.4445,23137.0
2019-10-03 10:15:00,161.32,161.48,161.0,161.47,18321.0,149.5094,149.6576,149.2128,149.6484,18321.0
2019-10-03 10:20:00,161.41,162.19,161.4,162.01,13289.0,149.5928,150.3157,149.5835,150.1488,13289.0
2019-10-03 10:25:00,161.92,162.75,161.89,162.18,15240.0,150.0654,150.8347,150.0376,150.3064,15240.0
2019-10-03 10:30:00,162.12,162.26,161.91,162.18,6631.0,150.2508,150.3805,150.0562,150.3064,6631.0
2019-10-03 10:35:00,162.19,162.62,162.12,162.38,9403.0,150.3157,150.7142,150.2508,150.4918,9403.0
2019-10-03 10:40:00,162.3,162.39,161.92,161.96,10786.0,150.4176,150.501,150.0654,150.1025,10786.0
2019-10-03 10:45:00,161.99,162.25,161.88,162.0,10630.0,150.1303,150.3713,150.0284,150.1396,10630.0
2019-10-03 10:50:00,161.97,162.11,161.87,162.0,10383.0,150.1118,150.2415,150.0191,150.1396,10383.0
2019-10-03 10:55:00,162.02,162.67,161.92,162.57,10310.0,150.1581,150.7605,150.0654,150.6678,10310.0
2019-10-03 11:00:00,162.59,163.61,162.38,163.48,14010.0,150.6864,151.6317,150.4918,151.5112,14010.0
2019-10-03 11:05:00,163.48,163.9,163.4,163.8,10357.0,151.5112,151.9005,151.4371,151.8078,10357.0
2019-10-03 11:10:00,163.68,163.9,163.58,163.84,10464.0,151.6966,151.9005,151.6039,151.8449,10464.0
2019-10-03 11:15:00,163.77,164.33,163.77,164.25,4770.0,151.78,152.299,151.78,152.2248,4770.0
2019-10-03 11:20:00,164.1,164.11,163.69,163.72,9931.0,152.0858,152.0951,151.7058,151.7336,9931.0
2019-10-03 11:25:00,163.62,163.63,163.37,163.37,11225.0,151.641,151.6502,151.4093,151.4093,11225.0
2019-10-03 11:30:00,163.4,163.43,163.1,163.11,6727.0,151.4371,151.4649,151.159,151.1683,6727.0
2019-10-03 11:35:00,163.11,163.3,162.81,162.97,7876.0,151.1683,151.3444,150.8903,151.0386,7876.0
2019-10-03 11:40:00,163.03,163.59,162.96,163.59,17446.0,151.0942,151.6132,151.0293,151.6132,17446.0
2019-10-03 11:45:00,163.5,163.5,163.11,163.22,4101.0,151.5298,151.5298,151.1683,151.2703,4101.0
2019-10-03 11:50:00,163.22,163.3,163.09,163.23,2300.0,151.2703,151.3444,151.1498,151.2795,2300.0
2019-10-03 11:55:00,163.22,163.47,163.21,163.47,5302.0,151.2703,151.5019,151.261,151.5019,5302.0
2019-10-03 12:00:00,163.52,163.71,163.46,163.58,9056.0,151.5483,151.7244,151.4927,151.6039,9056.0
2019-10-03 12:05:00,163.77,163.9,163.77,163.88,6811.0,151.78,151.9005,151.78,151.8819,6811.0
2019-10-03 12:10:00,163.88,164.08,163.85,164.05,4980.0,151.8819,152.0673,151.8541,152.0395,4980.0
2019-10-03 12:15:00,164.05,164.05,163.56,163.62,9162.0,152.0395,152.0395,151.5854,151.641,9162.0
2019-10-03 12:20:00,163.6,163.79,163.52,163.79,3587.0,151.6224,151.7985,151.5483,151.7985,3587.0
2019-10-03 12:25:00,163.77,164.12,163.75,164.07,5134.0,151.78,152.1044,151.7614,152.058,5134.0
2019-10-03 12:30:00,164.05,164.23,164.01,164.06,5386.0,152.0395,152.2063,152.0024,152.0488,5386.0
2019-10-03 12:35:00,164.11,164.23,164.09,164.15,7355.0,152.0951,152.2063,152.0766,152.1322,7355.0
2019-10-03 12:40:00,164.17,164.19,164.05,164.12,5345.0,152.1507,152.1692,152.0395,152.1044,5345.0
2019-10-03 12:45:00,164.18,164.42,164.09,164.24,6749.0,152.16,152.3824,152.0766,152.2156,6749.0
2019-10-03 12:50:00,164.27,164.32,164.17,164.25,6036.0,152.2434,152.2897,152.1507,152.2248,6036.0
2019-10-03 12:55:00,164.32,164.56,164.31,164.37,11627.0,152.2897,152.5121,152.2805,152.3361,11627.0
2019-10-03 13:00:00,164.39,164.46,164.23,164.29,4910.0,152.3546,152.4195,152.2063,152.2619,4910.0
2019-10-03 13:05:00,164.3,164.35,164.22,164.22,2411.0,152.2712,152.3175,152.197,152.197,2411.0
2019-10-03 13:10:00,164.22,164.27,164.13,164.24,4497.0,152.197,152.2434,152.1136,152.2156,4497.0
2019-10-03 13:15:00,164.17,164.32,164.14,164.26,5239.0,152.1507,152.2897,152.1229,152.2341,5239.0
2019-10-03 13:20:00,164.21,164.41,164.17,164.41,4097.0,152.1878,152.3731,152.1507,152.3731,4097.0
2019-10-03 13:25:00,164.43,164.51,164.35,164.46,6592.0,152.3917,152.4658,152.3175,152.4195,6592.0
2019-10-03 13:30:00,164.49,164.59,164.46,164.59,4066.0,152.4473,152.54,152.4195,152.54,4066.0
2019-10-03 13:35:00,164.55,164.55,164.44,164.45,3633.0,152.5029,152.5029,152.4009,152.4102,3633.0
2019-10-03 13:40:00,164.53,164.88,164.53,164.72,11246.0,152.4843,152.8087,152.4843,152.6604,11246.0
2019-10-03 13:45:00,164.75,164.96,164.75,164.94,6020.0,152.6882,152.8829,152.6882,152.8643,6020.0
2019-10-03 13:50:00,164.95,164.95,164.84,164.9,4733.0,152.8736,152.8736,152.7716,152.8273,4733.0
2019-10-03 13:55:00,164.91,164.99,164.68,164.68,12790.0,152.8365,152.9107,152.6234,152.6234,12790.0
2019-10-03 14:00:00,164.63,164.66,164.5,164.58,7713.0,152.577,152.6048,152.4565,152.5307,7713.0
2019-10-03 14:05:00,164.63,164.63,164.19,164.26,32399.0,152.577,152.577,152.1692,152.2341,32399.0
2019-10-03 14:10:00,164.19,164.19,164.03,164.1,8369.0,152.1692,152.1692,152.021,152.0858,8369.0
2019-10-03 14:15:00,164.06,164.5,164.05,164.43,26654.0,152.0488,152.4565,152.0395,152.3917,26654.0
2019-10-03 14:20:00,164.46,164.93,164.45,164.93,11479.0,152.4195,152.8551,152.4102,152.8551,11479.0
2019-10-03 14:25:00,164.93,165.05,164.78,165.05,9205.0,152.8551,152.9663,152.716,152.9663,9205.0
2019-10-03 14:30:00,165.03,165.19,164.91,165.11,13658.0,152.9477,153.096,152.8365,153.0219,13658.0
2019-10-03 14:35:00,165.16,165.16,164.75,164.78,8298.0,153.0682,153.0682,152.6882,152.716,8298.0
2019-10-03 14:40:00,164.8,164.91,164.77,164.84,4023.0,152.7346,152.8365,152.7068,152.7716,4023.0
2019-10-03 14:45:00,164.83,164.9,164.67,164.67,3867.0,152.7624,152.8273,152.6141,152.6141,3867.0
2019-10-03 14:50:00,164.67,164.79,164.4,164.4,8590.0,152.6141,152.7253,152.3639,152.3639,8590.0
2019-10-03 14:55:00,164.39,164.6,164.35,164.56,4684.0,152.3546,152.5492,152.3175,152.5121,4684.0
2019-10-03 15:00:00,164.61,164.72,164.57,164.69,8441.0,152.5585,152.6604,152.5214,152.6326,8441.0
2019-10-03 15:05:00,164.68,164.74,164.66,164.73,6960.0,152.6234,152.679,152.6048,152.6697,6960.0
2019-10-03 15:10:00,164.7,164.77,164.66,164.67,8519.0,152.6419,152.7068,152.6048,152.6141,8519.0
2019-10-03 15:15:00,164.7,164.75,164.54,164.61,12394.0,152.6419,152.6882,152.4936,152.5585,12394.0
2019-10-03 15:20:00,164.65,164.65,164.46,164.5,24070.0,152.5956,152.5956,152.4195,152.4565,24070.0
2019-10-03 15:25:00,164.49,164.53,164.31,164.51,11289.0,152.4473,152.4843,152.2805,152.4658,11289.0
2019-10-03 15:30:00,164.51,164.53,164.24,164.25,12946.0,152.4658,152.4843,152.2156,152.2248,12946.0
2019-10-03 15:35:00,164.26,164.42,164.25,164.4,13916.0,152.2341,152.3824,152.2248,152.3639,13916.0
2019-10-03 15:40:00,164.37,164.51,164.26,164.28,14313.0,152.3361,152.4658,152.2341,152.2526,14313.0
2019-10-03 15:45:00,164.26,164.38,164.15,164.18,27662.0,152.2341,152.3453,152.1322,152.16,27662.0
2019-10-03 15:50:00,164.13,164.27,164.0,164.27,33856.0,152.1136,152.2434,151.9931,152.2434,33856.0
2019-10-03 15:55:00,164.3,164.87,164.29,164.87,62035.0,152.2712,152.7995,152.2619,152.7995,62035.0
2019-10-04 09:30:00,164.8,166.18,164.78,165.78,45147.0,152.7346,154.0135,152.716,153.6428,45147.0
2019-10-04 09:35:00,165.75,165.9,164.62,164.84,24537.0,153.615,153.754,152.5678,152.7716,24537.0
2019-10-04 09:40:00,164.91,164.92,164.2,164.2,8086.0,152.8365,152.8458,152.1785,152.1785,8086.0
2019-10-04 09:45:00,164.27,164.78,164.27,164.66,5722.0,152.2434,152.716,152.2434,152.6048,5722.0
2019-10-04 09:50:00,164.63,164.63,164.15,164.57,4003.0,152.577,152.577,152.1322,152.5214,4003.0
2019-10-04 09:55:00,164.58,165.01,164.5,164.98,7965.0,152.5307,152.9292,152.4565,152.9014,7965.0
2019-10-04 10:00:00,164.98,165.72,164.95,165.55,25210.0,152.9014,153.5872,152.8736,153.4297,25210.0
2019-10-04 10:05:00,165.5,165.57,165.13,165.27,14838.0,153.3833,153.4482,153.0404,153.1702,14838.0
2019-10-04 10:10:00,165.21,165.5,165.17,165.5,9400.0,153.1146,153.3833,153.0775,153.3833,9400.0
2019-10-04 10:15:00,165.51,165.84,165.51,165.64,3229.0,153.3926,153.6984,153.3926,153.5131,3229.0
2019-10-04 10:20:00,165.71,166.18,165.63,166.17,14748.0,153.578,154.0135,153.5038,154.0043,14748.0
2019-10-04 10:25:00,166.04,166.09,165.57,165.57,6842.0,153.8838,153.9301,153.4482,153.4482,6842.0
2019-10-04 10:30:00,165.68,165.68,165.57,165.63,4788.0,153.5501,153.5501,153.4482,153.5038,4788.0
2019-10-04 10:35:00,165.56,165.77,165.46,165.72,12198.0,153.4389,153.6336,153.3463,153.5872,12198.0
2019-10-04 10:40:00,165.74,165.82,165.5,165.57,4578.0,153.6058,153.6799,153.3833,153.4482,4578.0
2019-10-04 10:45:00,165.52,165.66,165.41,165.6,9074.0,153.4019,153.5316,153.2999,153.476,9074.0
2019-10-04 10:50:00,165.64,165.92,165.64,165.92,6937.0,153.5131,153.7726,153.5131,153.7726,6937.0
2019-10-04 10:55:00,165.97,166.28,165.97,166.0,12423.0,153.8189,154.1062,153.8189,153.8467,12423.0
2019-10-04 11:00:00,165.82,166.33,165.8,166.15,7891.0,153.6799,154.1526,153.6614,153.9857,7891.0
2019-10-04 11:05:00,165.94,166.23,165.94,166.09,7789.0,153.7911,154.0599,153.7911,153.9301,7789.0
2019-10-04 11:10:00,166.2,166.24,166.09,166.12,5145.0,154.0321,154.0692,153.9301,153.9579,5145.0
2019-10-04 11:15:00,166.2,166.43,166.2,166.28,7487.0,154.0321,154.2452,154.0321,154.1062,7487.0
2019-10-04 11:20:00,166.22,166.37,166.14,166.37,4212.0,154.0506,154.1896,153.9765,154.1896,4212.0
2019-10-04 11:25:00,166.26,166.49,166.18,166.49,7687.0,154.0877,154.3008,154.0135,154.3008,7687.0
2019-10-04 11:30:00,166.43,166.7,166.36,166.7,9087.0,154.2452,154.4955,154.1804,154.4955,9087.0
2019-10-04 11:35:00,166.63,166.63,166.4,166.4,3123.0,154.4306,154.4306,154.2174,154.2174,3123.0
2019-10-04 11:40:00,166.46,166.51,166.32,166.34,3873.0,154.273,154.3194,154.1433,154.1618,3873.0
2019-10-04 11:45:00,166.33,166.33,166.05,166.06,28415.0,154.1526,154.1526,153.8931,153.9023,28415.0
2019-10-04 11:50:00,166.1,166.26,166.07,166.2,6486.0,153.9394,154.0877,153.9116,154.0321,6486.0
2019-10-04 11:55:00,166.17,166.27,166.17,166.2,1893.0,154.0043,154.097,154.0043,154.0321,1893.0
2019-10-04 12:00:00,166.24,166.42,166.21,166.42,6478.0,154.0692,154.236,154.0413,154.236,6478.0
2019-10-04 12:05:00,166.42,166.66,166.38,166.58,10266.0,154.236,154.4584,154.1989,154.3843,10266.0
2019-10-04 12:10:00,166.56,166.56,166.39,166.41,10243.0,154.3657,154.3657,154.2082,154.2267,10243.0
2019-10-04 12:15:00,166.39,166.47,166.36,166.39,3488.0,154.2082,154.2823,154.1804,154.2082,3488.0
2019-10-04 12:20:00,166.36,166.8,166.36,166.79,5631.0,154.1804,154.5882,154.1804,154.5789,5631.0
2019-10-04 12:25:00,166.86,166.86,166.58,166.61,4600.0,154.6438,154.6438,154.3843,154.4121,4600.0
2019-10-04 12:30:00,166.6,166.77,166.6,166.71,6467.0,154.4028,154.5603,154.4028,154.5047,6467.0
2019-10-04 12:35:00,166.71,167.0,166.7,166.93,10103.0,154.5047,154.7735,154.4955,154.7086,10103.0
2019-10-04 12:40:00,166.96,166.96,166.76,166.76,5700.0,154.7364,154.7364,154.5511,154.5511,5700.0
2019-10-04 12:45:00,166.75,166.82,166.69,166.8,4873.0,154.5418,154.6067,154.4862,154.5882,4873.0
2019-10-04 12:50:00,166.82,166.84,166.7,166.71,3200.0,154.6067,154.6252,154.4955,154.5047,3200.0
2019-10-04 12:55:00,166.71,166.73,166.65,166.68,2334.0,154.5047,154.5233,154.4491,154.4769,2334.0
2019-10-04 13:00:00,166.7,166.72,166.61,166.71,3436.0,154.4955,154.514,154.4121,154.5047,3436.0
2019-10-04 13:05:00,166.69,166.77,166.69,166.71,3473.0,154.4862,154.5603,154.4862,154.5047,3473.0
2019-10-04 13:10:00,166.74,166.79,166.73,166.78,3331.0,154.5325,154.5789,154.5233,154.5696,3331.0
2019-10-04 13:15:00,166.79,166.91,166.74,166.83,9775.0,154.5789,154.6901,154.5325,154.616,9775.0
2019-10-04 13:20:00,166.85,166.85,166.73,166.78,4242.0,154.6345,154.6345,154.5233,154.5696,4242.0
2019-10-04 13:25:00,166.78,166.78,166.69,166.76,3483.0,154.5696,154.5696,154.4862,154.5511,3483.0
2019-10-04 13:30:00,166.75,166.75,166.65,166.73,4137.0,154.5418,154.5418,154.4491,154.5233,4137.0
2019-10-04 13:35:00,166.75,166.83,166.66,166.71,7384.0,154.5418,154.616,154.4584,154.5047,7384.0
2019-10-04 13:40:00,166.72,166.88,166.64,166.87,9523.0,154.514,154.6623,154.4399,154.653,9523.0
2019-10-04 13:45:00,166.85,166.89,166.8,166.84,3642.0,154.6345,154.6716,154.5882,154.6252,3642.0
2019-10-04 13:50:00,166.83,166.85,166.65,166.66,3908.0,154.616,154.6345,154.4491,154.4584,3908.0
2019-10-04 13:55:00,166.62,166.71,166.62,166.63,4058.0,154.4213,154.5047,154.4213,154.4306,4058.0
2019-10-04 14:00:00,166.64,166.71,166.62,166.68,4602.0,154.4399,154.5047,154.4213,154.4769,4602.0
2019-10-04 14:05:00,166.66,166.66,166.56,166.62,8539.0,154.4584,154.4584,154.3657,154.4213,8539.0
2019-10-04 14:10:00,166.66,166.79,166.66,166.78,7195.0,154.4584,154.5789,154.4584,154.5696,7195.0
2019-10-04 14:15:00,166.81,167.0,166.81,166.93,15493.0,154.5974,154.7735,154.5974,154.7086,15493.0
2019-10-04 14:20:00,166.93,167.03,166.9,167.0,8980.0,154.7086,154.8013,154.6808,154.7735,8980.0
2019-10-04 14:25:00,166.99,167.05,166.97,167.0,2706.0,154.7642,154.8198,154.7457,154.7735,2706.0
2019-10-04 14:30:00,167.03,167.09,167.02,167.04,7451.0,154.8013,154.8569,154.792,154.8106,7451.0
2019-10-04 14:35:00,167.03,167.27,167.02,167.25,10022.0,154.8013,155.0237,154.792,155.0052,10022.0
2019-10-04 14:40:00,167.23,167.45,167.2,167.45,19450.0,154.9867,155.1906,154.9589,155.1906,19450.0
2019-10-04 14:45:00,167.48,167.53,167.29,167.4,12397.0,155.2184,155.2647,155.0423,155.1442,12397.0
2019-10-04 14:50:00,167.37,167.39,167.28,167.35,12065.0,155.1164,155.135,155.033,155.0979,12065.0
2019-10-04 14:55:00,167.35,167.35,167.27,167.3,4604.0,155.0979,155.0979,155.0237,155.0515,4604.0
2019-10-04 15:00:00,167.32,167.36,167.31,167.34,5255.0,155.0701,155.1072,155.0608,155.0886,5255.0
2019-10-04 15:05:00,167.34,167.46,167.33,167.45,7324.0,155.0886,155.1998,155.0793,155.1906,7324.0
2019-10-04 15:10:00,167.43,167.47,167.28,167.3,8911.0,155.172,155.2091,155.033,155.0515,8911.0
2019-10-04 15:15:00,167.28,167.33,167.24,167.31,16475.0,155.033,155.0793,154.9959,155.0608,16475.0
2019-10-04 15:20:00,167.31,167.35,167.15,167.18,36498.0,155.0608,155.0979,154.9125,154.9403,36498.0
2019-10-04 15:25:00,167.2,167.34,167.18,167.2,6096.0,154.9589,155.0886,154.9403,154.9589,6096.0
2019-10-04 15:30:00,167.2,167.38,167.12,167.34,13085.0,154.9589,155.1257,154.8847,155.0886,13085.0
2019-10-04 15:35:00,167.36,167.42,167.31,167.31,8286.0,155.1072,155.1628,155.0608,155.0608,8286.0
2019-10-04 15:40:00,167.34,167.37,167.18,167.22,15866.0,155.0886,155.1164,154.9403,154.9774,15866.0
2019-10-04 15:45:00,167.21,167.57,167.21,167.49,22271.0,154.9681,155.3018,154.9681,155.2276,22271.0
2019-10-04 15:50:00,167.51,167.6,167.32,167.42,29609.0,155.2462,155.3296,155.0701,155.1628,29609.0
2019-10-04 15:55:00,167.45,167.78,167.43,167.69,85504.0,155.1906,155.4964,155.172,155.413,85504.0
2019-10-07 09:30:00,167.94,167.99,166.51,167.36,79929.0,155.6447,155.691,154.3194,155.1072,79929.0
2019-10-07 09:35:00,167.58,167.59,166.74,166.93,25541.0,155.311,155.3203,154.5325,154.7086,25541.0
2019-10-07 09:40:00,167.06,167.07,166.78,166.94,19925.0,154.8291,154.8384,154.5696,154.7179,19925.0
2019-10-07 09:45:00,166.99,167.1,166.43,167.04,20323.0,154.7642,154.8662,154.2452,154.8106,20323.0
2019-10-07 09:50:00,167.04,167.41,166.96,167.28,5058.0,154.8106,155.1535,154.7364,155.033,5058.0
2019-10-07 09:55:00,167.35,167.75,167.34,167.42,23789.0,155.0979,155.4686,155.0886,155.1628,23789.0
2019-10-07 10:00:00,167.43,167.49,167.16,167.42,14812.0,155.172,155.2276,154.9218,155.1628,14812.0
2019-10-07 10:05:00,167.5,167.5,167.39,167.46,6012.0,155.2369,155.2369,155.135,155.1998,6012.0
2019-10-07 10:10:00,167.41,167.51,167.41,167.44,1501.0,155.1535,155.2462,155.1535,155.1813,1501.0
2019-10-07 10:15:00,167.55,167.55,167.05,167.05,4117.0,155.2832,155.2832,154.8198,154.8198,4117.0
2019-10-07 10:20:00,167.07,167.2,167.01,167.06,4024.0,154.8384,154.9589,154.7828,154.8291,4024.0
2019-10-07 10:25:00,167.08,167.2,167.08,167.13,1320.0,154.8477,154.9589,154.8477,154.894,1320.0
2019-10-07 10:30:00,167.07,167.07,166.62,166.63,7806.0,154.8384,154.8384,154.4213,154.4306,7806.0
2019-10-07 10:35:00,166.67,166.68,166.44,166.53,5123.0,154.4677,154.4769,154.2545,154.3379,5123.0
2019-10-07 10:40:00,166.55,166.73,166.48,166.65,11014.0,154.3565,154.5233,154.2916,154.4491,11014.0
2019-10-07 10:45:00,166.59,166.77,166.48,166.71,4329.0,154.3935,154.5603,154.2916,154.5047,4329.0
2019-10-07 10:50:00,166.77,166.79,166.59,166.67,4446.0,154.5603,154.5789,154.3935,154.4677,4446.0
2019-10-07 10:55:00,166.6,167.1,166.6,167.1,16013.0,154.4028,154.8662,154.4028,154.8662,16013.0
2019-10-07 11:00:00,167.06,167.39,167.0,167.39,16338.0,154.8291,155.135,154.7735,155.135,16338.0
2019-10-07 11:05:00,167.31,167.49,167.24,167.49,17000.0,155.0608,155.2276,154.9959,155.2276,17000.0
2019-10-07 11:10:00,167.48,167.49,167.32,167.32,6436.0,155.2184,155.2276,155.0701,155.0701,6436.0
2019-10-07 11:15:00,167.31,167.36,167.2,167.28,1734.0,155.0608,155.1072,154.9589,155.033,1734.0
2019-10-07 11:20:00,167.38,167.38,167.16,167.22,3560.0,155.1257,155.1257,154.9218,154.9774,3560.0
2019-10-07 11:25:00,167.18,167.3,167.07,167.07,4200.0,154.9403,155.0515,154.8384,154.8384,4200.0
2019-10-07 11:30:00,167.23,167.43,167.16,167.39,3278.0,154.9867,155.172,154.9218,155.135,3278.0
2019-10-07 11:35:00,167.44,167.44,167.28,167.34,3179.0,155.1813,155.1813,155.033,155.0886,3179.0
2019-10-07 11:40:00,167.29,167.45,167.15,167.43,4552.0,155.0423,155.1906,154.9125,155.172,4552.0
2019-10-07 11:45:00,167.47,167.51,167.4,167.42,5453.0,155.2091,155.2462,155.1442,155.1628,5453.0
2019-10-07 11:50:00,167.45,167.68,167.45,167.65,3455.0,155.1906,155.4037,155.1906,155.3759,3455.0
2019-10-07 11:55:00,167.61,167.64,167.47,167.52,5560.0,155.3388,155.3667,155.2091,155.2554,5560.0
2019-10-07 12:00:00,167.59,167.64,167.54,167.57,4109.0,155.3203,155.3667,155.274,155.3018,4109.0
2019-10-07 12:05:00,167.52,167.59,167.52,167.56,2067.0,155.2554,155.3203,155.2554,155.2925,2067.0
2019-10-07 12:10:00,167.53,167.76,167.47,167.76,2768.0,155.2647,155.4779,155.2091,155.4779,2768.0
2019-10-07 12:15:00,167.72,167.79,167.63,167.65,5030.0,155.4408,155.5057,155.3574,155.3759,5030.0
2019-10-07 12:20:00,167.72,167.73,167.64,167.7,3412.0,155.4408,155.4501,155.3667,155.4223,3412.0
2019-10-07 12:25:00,167.7,167.7,167.46,167.48,11645.0,155.4223,155.4223,155.1998,155.2184,11645.0
2019-10-07 12:30:00,167.46,167.47,167.39,167.42,4321.0,155.1998,155.2091,155.135,155.1628,4321.0
2019-10-07 12:35:00,167.48,167.48,167.37,167.38,3896.0,155.2184,155.2184,155.1164,155.1257,3896.0
2019-10-07 12:40:00,167.41,167.55,167.41,167.52,2701.0,155.1535,155.2832,155.1535,155.2554,2701.0
2019-10-07 12:45:00,167.55,167.64,167.51,167.52,2656.0,155.2832,155.3667,155.2462,155.2554,2656.0
2019-10-07 12:50:00,167.56,167.71,167.53,167.53,7777.0,155.2925,155.4315,155.2647,155.2647,7777.0
2019-10-07 12:55:00,167.55,167.55,167.48,167.51,1303.0,155.2832,155.2832,155.2184,155.2462,1303.0
2019-10-07 13:00:00,167.5,167.55,167.42,167.53,2363.0,155.2369,155.2832,155.1628,155.2647,2363.0
2019-10-07 13:05:00,167.51,167.51,167.1,167.12,3103.0,155.2462,155.2462,154.8662,154.8847,3103.0
2019-10-07 13:10:00,167.04,167.11,166.99,167.09,6682.0,154.8106,154.8755,154.7642,154.8569,6682.0
2019-10-07 13:15:00,167.01,167.01,166.92,166.92,1450.0,154.7828,154.7828,154.6994,154.6994,1450.0
2019-10-07 13:20:00,166.97,167.11,166.97,167.07,2590.0,154.7457,154.8755,154.7457,154.8384,2590.0
2019-10-07 13:25:00,167.14,167.15,167.09,167.11,900.0,154.9033,154.9125,154.8569,154.8755,900.0
2019-10-07 13:30:00,167.15,168.0,167.15,167.72,22584.0,154.9125,155.7003,154.9125,155.4408,22584.0
2019-10-07 13:35:00,167.73,168.38,167.67,168.38,37422.0,155.4501,156.0525,155.3945,156.0525,37422.0
2019-10-07 13:40:00,168.34,168.57,168.3,168.53,20430.0,156.0154,156.2286,155.9783,156.1915,20430.0
2019-10-07 13:45:00,168.4,168.67,168.4,168.55,12363.0,156.071,156.3212,156.071,156.21,12363.0
2019-10-07 13:50:00,168.57,168.63,168.48,168.63,7236.0,156.2286,156.2842,156.1452,156.2842,7236.0
2019-10-07 13:55:00,168.55,168.66,168.49,168.59,7821.0,156.21,156.312,156.1544,156.2471,7821.0
2019-10-07 14:00:00,168.63,168.68,168.53,168.54,13896.0,156.2842,156.3305,156.1915,156.2008,13896.0
2019-10-07 14:05:00,168.55,168.59,167.74,167.74,46316.0,156.21,156.2471,155.4593,155.4593,46316.0
2019-10-07 14:10:00,167.77,167.85,167.47,167.56,7709.0,155.4871,155.5613,155.2091,155.2925,7709.0
2019-10-07 14:15:00,167.57,167.61,167.28,167.45,8554.0,155.3018,155.3388,155.033,155.1906,8554.0
2019-10-07 14:20:00,167.46,167.53,167.27,167.38,5180.0,155.1998,155.2647,155.0237,155.1257,5180.0
2019-10-07 14:25:00,167.42,167.46,167.3,167.38,6371.0,155.1628,155.1998,155.0515,155.1257,6371.0
2019-10-07 14:30:00,167.36,167.37,167.02,167.03,2673.0,155.1072,155.1164,154.792,154.8013,2673.0
2019-10-07 14:35:00,166.99,166.99,166.71,166.92,9569.0,154.7642,154.7642,154.5047,154.6994,9569.0
2019-10-07 14:40:00,166.9,166.9,166.67,166.85,5221.0,154.6808,154.6808,154.4677,154.6345,5221.0
2019-10-07 14:45:00,166.81,166.83,166.65,166.8,5716.0,154.5974,154.616,154.4491,154.5882,5716.0
2019-10-07 14:50:00,166.66,166.74,166.41,166.56,10622.0,154.4584,154.5325,154.2267,154.3657,10622.0
2019-10-07 14:55:00,166.55,166.85,166.52,166.74,8497.0,154.3565,154.6345,154.3287,154.5325,8497.0
2019-10-07 15:00:00,166.74,166.85,166.61,166.79,11463.0,154.5325,154.6345,154.4121,154.5789,11463.0
2019-10-07 15:05:00,166.83,167.03,166.76,167.03,3131.0,154.616,154.8013,154.5511,154.8013,3131.0
2019-10-07 15:10:00,167.02,167.07,166.71,167.06,10679.0,154.792,154.8384,154.5047,154.8291,10679.0
2019-10-07 15:15:00,167.06,167.26,167.03,167.14,8223.0,154.8291,155.0145,154.8013,154.9033,8223.0
2019-10-07 15:20:00,167.09,167.14,166.99,167.12,8658.0,154.8569,154.9033,154.7642,154.8847,8658.0
2019-10-07 15:25:00,167.16,167.38,167.16,167.25,5538.0,154.9218,155.1257,154.9218,155.0052,5538.0
2019-10-07 15:30:00,167.25,167.31,167.02,167.02,8506.0,155.0052,155.0608,154.792,154.792,8506.0
2019-10-07 15:35:00,166.95,167.05,166.88,167.05,9279.0,154.7272,154.8198,154.6623,154.8198,9279.0
2019-10-07 15:40:00,167.07,167.12,166.87,166.9,14138.0,154.8384,154.8847,154.653,154.6808,14138.0
2019-10-07 15:45:00,166.9,167.02,166.74,166.75,12909.0,154.6808,154.792,154.5325,154.5418,12909.0
2019-10-07 15:50:00,166.74,166.75,166.53,166.6,42037.0,154.5325,154.5418,154.3379,154.4028,42037.0
2019-10-07 15:55:00,166.63,166.92,166.52,166.55,67669.0,154.4306,154.6994,154.3287,154.3565,67669.0
2019-10-08 09:30:00,164.29,164.41,163.54,163.72,25741.0,152.2619,152.3731,151.5668,151.7336,25741.0
2019-10-08 09:35:00,163.56,163.84,162.86,163.23,32330.0,151.5854,151.8449,150.9366,151.2795,32330.0
2019-10-08 09:40:00,163.24,163.69,163.04,163.33,12426.0,151.2888,151.7058,151.1034,151.3722,12426.0
2019-10-08 09:45:00,163.4,163.54,163.24,163.54,20781.0,151.4371,151.5668,151.2888,151.5668,20781.0
2019-10-08 09:50:00,163.53,163.66,163.17,163.47,19182.0,151.5576,151.678,151.2239,151.5019,19182.0
2019-10-08 09:55:00,163.47,163.62,163.27,163.29,57864.0,151.5019,151.641,151.3166,151.3351,57864.0
2019-10-08 10:00:00,163.28,163.5,163.03,163.3,40369.0,151.3259,151.5298,151.0942,151.3444,40369.0
2019-10-08 10:05:00,163.35,163.94,163.29,163.88,15325.0,151.3907,151.9375,151.3351,151.8819,15325.0
2019-10-08 10:10:00,163.88,164.26,163.79,164.26,8110.0,151.8819,152.2341,151.7985,152.2341,8110.0
2019-10-08 10:15:00,164.15,164.46,163.95,164.41,6750.0,152.1322,152.4195,151.9468,152.3731,6750.0
2019-10-08 10:20:00,164.37,164.48,164.12,164.24,5724.0,152.3361,152.438,152.1044,152.2156,5724.0
2019-10-08 10:25:00,164.18,164.18,163.89,163.91,7389.0,152.16,152.16,151.8912,151.9097,7389.0
2019-10-08 10:30:00,163.95,164.34,163.94,164.02,8041.0,151.9468,152.3083,151.9375,152.0117,8041.0
2019-10-08 10:35:00,163.98,164.1,163.63,164.08,32545.0,151.9746,152.0858,151.6502,152.0673,32545.0
2019-10-08 10:40:00,164.08,164.17,163.94,163.98,8390.0,152.0673,152.1507,151.9375,151.9746,8390.0
2019-10-08 10:45:00,164.01,164.02,163.7,163.89,7107.0,152.0024,152.0117,151.7151,151.8912,7107.0
2019-10-08 10:50:00,163.8,163.9,163.69,163.78,9033.0,151.8078,151.9005,151.7058,151.7893,9033.0
2019-10-08 10:55:00,163.91,164.37,163.91,164.26,6561.0,151.9097,152.3361,151.9097,152.2341,6561.0
2019-10-08 11:00:00,164.25,164.48,164.22,164.48,7300.0,152.2248,152.438,152.197,152.438,7300.0
2019-10-08 11:05:00,164.49,164.62,164.27,164.32,5604.0,152.4473,152.5678,152.2434,152.2897,5604.0
2019-10-08 11:10:00,164.28,164.64,164.28,164.64,7832.0,152.2526,152.5863,152.2526,152.5863,7832.0
2019-10-08 11:15:00,164.65,164.89,164.62,164.64,4165.0,152.5956,152.818,152.5678,152.5863,4165.0
2019-10-08 11:20:00,164.64,164.68,164.33,164.34,3885.0,152.5863,152.6234,152.299,152.3083,3885.0
2019-10-08 11:25:00,164.33,164.42,164.2,164.2,5725.0,152.299,152.3824,152.1785,152.1785,5725.0
2019-10-08 11:30:00,164.28,164.31,164.01,164.08,13591.0,152.2526,152.2805,152.0024,152.0673,13591.0
2019-10-08 11:35:00,164.04,164.26,164.04,164.1,9472.0,152.0302,152.2341,152.0302,152.0858,9472.0
2019-10-08 11:40:00,164.1,164.17,163.9,164.0,6680.0,152.0858,152.1507,151.9005,151.9931,6680.0
2019-10-08 11:45:00,164.0,164.1,163.99,164.0,5534.0,151.9931,152.0858,151.9839,151.9931,5534.0
2019-10-08 11:50:00,164.02,164.68,164.02,164.55,12499.0,152.0117,152.6234,152.0117,152.5029,12499.0
2019-10-08 11:55:00,164.5,164.69,164.39,164.56,11684.0,152.4565,152.6326,152.3546,152.5121,11684.0
2019-10-08 12:00:00,164.56,164.62,164.36,164.38,6285.0,152.5121,152.5678,152.3268,152.3453,6285.0
2019-10-08 12:05:00,164.36,164.55,164.33,164.46,5469.0,152.3268,152.5029,152.299,152.4195,5469.0
2019-10-08 12:10:00,164.44,164.52,164.37,164.52,2544.0,152.4009,152.4751,152.3361,152.4751,2544.0
2019-10-08 12:15:00,164.53,164.55,164.44,164.5,4958.0,152.4843,152.5029,152.4009,152.4565,4958.0
2019-10-08 12:20:00,164.59,164.91,164.56,164.9,8899.0,152.54,152.8365,152.5121,152.8273,8899.0
2019-10-08 12:25:00,164.96,165.12,164.96,165.09,10033.0,152.8829,153.0311,152.8829,153.0033,10033.0
2019-10-08 12:30:00,165.08,165.11,164.95,164.97,7553.0,152.9941,153.0219,152.8736,152.8921,7553.0
2019-10-08 12:35:00,164.97,165.02,164.88,165.02,2400.0,152.8921,152.9385,152.8087,152.9385,2400.0
2019-10-08 12:40:00,165.05,165.44,165.05,165.42,4901.0,152.9663,153.3277,152.9663,153.3092,4901.0
2019-10-08 12:45:00,165.38,166.19,165.35,165.8,28613.0,153.2721,154.0228,153.2443,153.6614,28613.0
2019-10-08 12:50:00,165.89,165.89,165.6,165.79,7897.0,153.7448,153.7448,153.476,153.6521,7897.0
2019-10-08 12:55:00,165.78,165.78,165.49,165.57,3531.0,153.6428,153.6428,153.3741,153.4482,3531.0
2019-10-08 13:00:00,165.5,165.67,165.5,165.55,5550.0,153.3833,153.5409,153.3833,153.4297,5550.0
2019-10-08 13:05:00,165.56,165.56,165.34,165.41,8572.0,153.4389,153.4389,153.235,153.2999,8572.0
2019-10-08 13:10:00,165.46,165.54,165.36,165.37,22175.0,153.3463,153.4204,153.2536,153.2628,22175.0
2019-10-08 13:15:00,165.4,165.86,165.4,165.86,29804.0,153.2906,153.717,153.2906,153.717,29804.0
2019-10-08 13:20:00,165.87,165.93,165.75,165.84,16970.0,153.7262,153.7818,153.615,153.6984,16970.0
2019-10-08 13:25:00,165.79,165.85,165.68,165.74,3785.0,153.6521,153.7077,153.5501,153.6058,3785.0
2019-10-08 13:30:00,165.71,165.85,165.71,165.81,2806.0,153.578,153.7077,153.578,153.6706,2806.0
2019-10-08 13:35:00,165.85,165.92,165.77,165.83,12632.0,153.7077,153.7726,153.6336,153.6892,12632.0
2019-10-08 13:40:00,165.87,165.97,165.8,165.87,3461.0,153.7262,153.8189,153.6614,153.7262,3461.0
2019-10-08 13:45:00,165.91,165.96,165.68,165.85,13136.0,153.7633,153.8097,153.5501,153.7077,13136.0
2019-10-08 13:50:00,165.89,166.09,165.85,165.89,9169.0,153.7448,153.9301,153.7077,153.7448,9169.0
2019-10-08 13:55:00,165.89,165.89,165.27,165.53,27633.0,153.7448,153.7448,153.1702,153.4111,27633.0
2019-10-08 14:00:00,165.5,165.51,164.96,165.19,9463.0,153.3833,153.3926,152.8829,153.096,9463.0
2019-10-08 14:05:00,165.15,165.36,165.15,165.27,8909.0,153.059,153.2536,153.059,153.1702,8909.0
2019-10-08 14:10:00,165.26,165.29,165.13,165.18,10523.0,153.1609,153.1887,153.0404,153.0868,10523.0
2019-10-08 14:15:00,165.15,165.2,165.08,165.13,6450.0,153.059,153.1053,152.9941,153.0404,6450.0
2019-10-08 14:20:00,165.16,165.16,164.93,164.99,8829.0,153.0682,153.0682,152.8551,152.9107,8829.0
2019-10-08 14:25:00,165.03,165.03,164.91,164.94,4388.0,152.9477,152.9477,152.8365,152.8643,4388.0
2019-10-08 14:30:00,164.93,165.41,164.93,165.32,14525.0,152.8551,153.2999,152.8551,153.2165,14525.0
2019-10-08 14:35:00,165.32,165.77,165.32,165.58,5643.0,153.2165,153.6336,153.2165,153.4575,5643.0
2019-10-08 14:40:00,165.57,165.58,165.39,165.58,7561.0,153.4482,153.4575,153.2814,153.4575,7561.0
2019-10-08 14:45:00,165.54,165.88,165.54,165.84,4775.0,153.4204,153.7355,153.4204,153.6984,4775.0
2019-10-08 14:50:00,165.8,165.8,165.42,165.42,5777.0,153.6614,153.6614,153.3092,153.3092,5777.0
2019-10-08 14:55:00,165.46,165.56,164.48,165.14,16529.0,153.3463,153.4389,152.438,153.0497,16529.0
2019-10-08 15:00:00,165.14,165.37,165.11,165.21,18852.0,153.0497,153.2628,153.0219,153.1146,18852.0
2019-10-08 15:05:00,165.23,165.41,165.16,165.2,15578.0,153.1331,153.2999,153.0682,153.1053,15578.0
2019-10-08 15:10:00,165.2,165.21,164.83,164.92,16453.0,153.1053,153.1146,152.7624,152.8458,16453.0
2019-10-08 15:15:00,164.96,165.16,164.72,165.12,8670.0,152.8829,153.0682,152.6604,153.0311,8670.0
2019-10-08 15:20:00,165.12,165.36,165.06,165.11,9017.0,153.0311,153.2536,152.9755,153.0219,9017.0
2019-10-08 15:25:00,165.09,165.18,165.02,165.07,9277.0,153.0033,153.0868,152.9385,152.9848,9277.0
2019-10-08 15:30:00,165.1,165.23,164.87,164.9,7414.0,153.0126,153.1331,152.7995,152.8273,7414.0
2019-10-08 15:35:00,164.89,164.93,164.37,164.43,12056.0,152.818,152.8551,152.3361,152.3917,12056.0
2019-10-08 15:40:00,164.38,164.76,164.28,164.5,25394.0,152.3453,152.6975,152.2526,152.4565,25394.0
2019-10-08 15:45:00,164.48,164.7,164.35,164.41,25652.0,152.438,152.6419,152.3175,152.3731,25652.0
2019-10-08 15:50:00,164.36,164.61,164.23,164.25,48344.0,152.3268,152.5585,152.2063,152.2248,48344.0
2019-10-08 15:55:00,164.25,165.01,164.23,165.0,308338.0,152.2248,152.9292,152.2063,152.9199,308338.0
2019-10-09 09:30:00,166.4,166.46,165.19,165.28,234093.0,154.2174,154.273,153.096,153.1794,234093.0
2019-10-09 09:35:00,165.37,165.79,165.3,165.71,14239.0,153.2628,153.6521,153.198,153.578,14239.0
2019-10-09 09:40:00,165.6,165.84,164.69,164.81,15938.0,153.476,153.6984,152.6326,152.7438,15938.0
2019-10-09 09:45:00,164.78,165.45,164.78,165.31,15919.0,152.716,153.337,152.716,153.2072,15919.0
2019-10-09 09:50:00,165.23,165.25,164.64,165.13,18642.0,153.1331,153.1516,152.5863,153.0404,18642.0
2019-10-09 09:55:00,165.16,165.62,165.09,165.5,10467.0,153.0682,153.4945,153.0033,153.3833,10467.0
2019-10-09 10:00:00,165.53,166.23,165.49,166.23,82764.0,153.4111,154.0599,153.3741,154.0599,82764.0
2019-10-09 10:05:00,166.12,166.31,166.03,166.16,40721.0,153.9579,154.134,153.8745,153.995,40721.0
2019-10-09 10:10:00,166.18,166.47,166.16,166.27,28254.0,154.0135,154.2823,153.995,154.097,28254.0
2019-10-09 10:15:00,166.3,166.55,166.16,166.44,38740.0,154.1248,154.3565,153.995,154.2545,38740.0
2019-10-09 10:20:00,166.47,166.79,166.34,166.59,29511.0,154.2823,154.5789,154.1618,154.3935,29511.0
2019-10-09 10:25:00,166.63,166.63,166.24,166.31,13024.0,154.4306,154.4306,154.0692,154.134,13024.0
2019-10-09 10:30:00,166.25,166.26,165.65,165.87,15227.0,154.0784,154.0877,153.5223,153.7262,15227.0
2019-10-09 10:35:00,165.91,166.05,165.79,166.05,4566.0,153.7633,153.8931,153.6521,153.8931,4566.0
2019-10-09 10:40:00,165.99,166.15,165.79,165.98,11087.0,153.8375,153.9857,153.6521,153.8282,11087.0
2019-10-09 10:45:00,166.0,166.16,166.0,166.06,3750.0,153.8467,153.995,153.8467,153.9023,3750.0
2019-10-09 10:50:00,165.96,166.05,165.96,165.98,3900.0,153.8097,153.8931,153.8097,153.8282,3900.0
2019-10-09 10:55:00,165.99,166.08,165.89,165.93,7456.0,153.8375,153.9209,153.7448,153.7818,7456.0
2019-10-09 11:00:00,165.97,166.04,165.48,165.61,14179.0,153.8189,153.8838,153.3648,153.4853,14179.0
2019-10-09 11:05:00,165.58,165.67,165.5,165.54,6509.0,153.4575,153.5409,153.3833,153.4204,6509.0
2019-10-09 11:10:00,165.54,165.79,165.54,165.73,16372.0,153.4204,153.6521,153.4204,153.5965,16372.0
2019-10-09 11:15:00,165.82,166.25,165.79,166.13,10256.0,153.6799,154.0784,153.6521,153.9672,10256.0
2019-10-09 11:20:00,166.2,166.21,166.11,166.18,6168.0,154.0321,154.0413,153.9487,154.0135,6168.0
2019-10-09 11:25:00,166.14,166.21,165.95,166.02,6100.0,153.9765,154.0413,153.8004,153.8653,6100.0
2019-10-09 11:30:00,166.08,166.28,165.97,166.2,6790.0,153.9209,154.1062,153.8189,154.0321,6790.0
2019-10-09 11:35:00,166.22,166.37,166.09,166.28,11523.0,154.0506,154.1896,153.9301,154.1062,11523.0
2019-10-09 11:40:00,166.28,166.29,166.08,166.19,28049.0,154.1062,154.1155,153.9209,154.0228,28049.0
2019-10-09 11:45:00,166.23,166.45,166.13,166.31,23428.0,154.0599,154.2638,153.9672,154.134,23428.0
2019-10-09 11:50:00,166.34,166.5,166.28,166.28,4200.0,154.1618,154.3101,154.1062,154.1062,4200.0
2019-10-09 11:55:00,166.27,166.31,166.18,166.18,2787.0,154.097,154.134,154.0135,154.0135,2787.0
2019-10-09 12:00:00,166.2,166.31,166.16,166.24,4800.0,154.0321,154.134,153.995,154.0692,4800.0
2019-10-09 12:05:00,166.23,166.41,166.21,166.35,5221.0,154.0599,154.2267,154.0413,154.1711,5221.0
2019-10-09 12:10:00,166.38,166.43,166.26,166.34,5607.0,154.1989,154.2452,154.0877,154.1618,5607.0
2019-10-09 12:15:00,166.34,166.34,166.1,166.11,4465.0,154.1618,154.1618,153.9394,153.9487,4465.0
2019-10-09 12:20:00,166.15,166.26,166.09,166.26,3282.0,153.9857,154.0877,153.9301,154.0877,3282.0
2019-10-09 12:25:00,166.24,166.24,165.95,166.05,3128.0,154.0692,154.0692,153.8004,153.8931,3128.0
2019-10-09 12:30:00,166.06,166.17,166.02,166.15,3160.0,153.9023,154.0043,153.8653,153.9857,3160.0
2019-10-09 12:35:00,166.18,166.23,166.13,166.13,2815.0,154.0135,154.0599,153.9672,153.9672,2815.0
2019-10-09 12:40:00,166.19,166.25,166.15,166.23,3205.0,154.0228,154.0784,153.9857,154.0599,3205.0
2019-10-09 12:45:00,166.23,166.35,166.21,166.32,5337.0,154.0599,154.1711,154.0413,154.1433,5337.0
2019-10-09 12:50:00,166.32,166.33,166.06,166.17,3115.0,154.1433,154.1526,153.9023,154.0043,3115.0
2019-10-09 12:55:00,166.27,166.32,166.23,166.28,5200.0,154.097,154.1433,154.0599,154.1062,5200.0
2019-10-09 13:00:00,166.32,166.79,166.29,166.69,89974.0,154.1433,154.5789,154.1155,154.4862,89974.0
2019-10-09 13:05:00,166.65,166.65,166.37,166.45,5521.0,154.4491,154.4491,154.1896,154.2638,5521.0
2019-10-09 13:10:00,166.42,166.43,166.1,166.1,6775.0,154.236,154.2452,153.9394,153.9394,6775.0
2019-10-09 13:15:00,166.11,166.14,165.92,165.94,12113.0,153.9487,153.9765,153.7726,153.7911,12113.0
2019-10-09 13:20:00,165.89,166.02,165.88,165.97,8466.0,153.7448,153.8653,153.7355,153.8189,8466.0
2019-10-09 13:25:00,165.99,166.24,165.99,166.2,8031.0,153.8375,154.0692,153.8375,154.0321,8031.0
2019-10-09 13:30:00,166.22,166.32,166.2,166.26,5967.0,154.0506,154.1433,154.0321,154.0877,5967.0
2019-10-09 13:35:00,166.29,166.32,166.26,166.32,8148.0,154.1155,154.1433,154.0877,154.1433,8148.0
2019-10-09 13:40:00,166.3,166.48,166.29,166.42,6937.0,154.1248,154.2916,154.1155,154.236,6937.0
2019-10-09 13:45:00,166.39,166.54,166.38,166.46,6627.0,154.2082,154.3472,154.1989,154.273,6627.0
2019-10-09 13:50:00,166.46,166.56,166.41,166.48,8811.0,154.273,154.3657,154.2267,154.2916,8811.0
2019-10-09 13:55:00,166.43,166.56,166.41,166.53,9532.0,154.2452,154.3657,154.2267,154.3379,9532.0
2019-10-09 14:00:00,166.5,166.54,166.29,166.29,5721.0,154.3101,154.3472,154.1155,154.1155,5721.0
2019-10-09 14:05:00,166.35,166.57,166.31,166.52,10202.0,154.1711,154.375,154.134,154.3287,10202.0
2019-10-09 14:10:00,166.52,166.79,166.52,166.76,13912.0,154.3287,154.5789,154.3287,154.5511,13912.0
2019-10-09 14:15:00,166.74,166.93,166.7,166.86,10717.0,154.5325,154.7086,154.4955,154.6438,10717.0
2019-10-09 14:20:00,166.87,166.96,166.72,166.72,9591.0,154.653,154.7364,154.514,154.514,9591.0
2019-10-09 14:25:00,166.75,166.87,166.75,166.84,8320.0,154.5418,154.653,154.5418,154.6252,8320.0
2019-10-09 14:30:00,166.84,167.03,166.81,166.92,7128.0,154.6252,154.8013,154.5974,154.6994,7128.0
2019-10-09 14:35:00,166.93,167.05,166.87,167.05,8937.0,154.7086,154.8198,154.653,154.8198,8937.0
2019-10-09 14:40:00,167.08,167.1,166.99,167.04,10522.0,154.8477,154.8662,154.7642,154.8106,10522.0
2019-10-09 14:45:00,167.06,167.22,167.02,167.02,9859.0,154.8291,154.9774,154.792,154.792,9859.0
2019-10-09 14:50:00,167.02,167.35,167.02,167.35,10043.0,154.792,155.0979,154.792,155.0979,10043.0
2019-10-09 14:55:00,167.3,167.37,167.17,167.35,10667.0,155.0515,155.1164,154.9311,155.0979,10667.0
2019-10-09 15:00:00,167.33,167.53,167.3,167.38,12778.0,155.0793,155.2647,155.0515,155.1257,12778.0
2019-10-09 15:05:00,167.36,167.4,167.32,167.4,10231.0,155.1072,155.1442,155.0701,155.1442,10231.0
2019-10-09 15:10:00,167.37,167.4,167.29,167.35,11038.0,155.1164,155.1442,155.0423,155.0979,11038.0
2019-10-09 15:15:00,167.35,167.36,167.19,167.3,14515.0,155.0979,155.1072,154.9496,155.0515,14515.0
2019-10-09 15:20:00,167.3,167.33,167.21,167.3,12746.0,155.0515,155.0793,154.9681,155.0515,12746.0
2019-10-09 15:25:00,167.28,167.37,167.24,167.37,13169.0,155.033,155.1164,154.9959,155.1164,13169.0
2019-10-09 15:30:00,167.37,167.51,167.37,167.47,17774.0,155.1164,155.2462,155.1164,155.2091,17774.0
2019-10-09 15:35:00,167.45,167.56,167.38,167.45,38848.0,155.1906,155.2925,155.1257,155.1906,38848.0
2019-10-09 15:40:00,167.44,167.61,167.02,167.03,38627.0,155.1813,155.3388,154.792,154.8013,38627.0
2019-10-09 15:45:00,166.99,167.09,166.71,166.78,57308.0,154.7642,154.8569,154.5047,154.5696,57308.0
2019-10-09 15:50:00,166.79,166.87,166.7,166.85,80667.0,154.5789,154.653,154.4955,154.6345,80667.0
2019-10-09 15:55:00,166.87,166.92,166.25,166.47,155257.0,154.653,154.6994,154.0784,154.2823,155257.0
2019-10-10 09:30:00,166.51,167.35,166.51,166.75,27788.0,154.3194,155.0979,154.3194,154.5418,27788.0
2019-10-10 09:35:00,166.72,167.18,166.63,166.98,6619.0,154.514,154.9403,154.4306,154.755,6619.0
2019-10-10 09:40:00,166.97,167.47,166.93,167.44,5089.0,154.7457,155.2091,154.7086,155.1813,5089.0
2019-10-10 09:45:00,167.5,168.21,167.46,168.21,8384.0,155.2369,155.8949,155.1998,155.8949,8384.0
2019-10-10 09:50:00,168.22,168.91,168.19,168.91,35391.0,155.9042,156.5437,155.8764,156.5437,35391.0
2019-10-10 09:55:00,168.88,169.49,168.66,169.39,22987.0,156.5159,157.0812,156.312,156.9885,22987.0
2019-10-10 10:00:00,169.37,169.41,169.05,169.06,11767.0,156.97,157.0071,156.6734,156.6827,11767.0
2019-10-10 10:05:00,169.17,169.4,169.06,169.34,7460.0,156.7846,156.9978,156.6827,156.9422,7460.0
2019-10-10 10:10:00,169.29,169.45,169.2,169.39,9937.0,156.8959,157.0441,156.8124,156.9885,9937.0
2019-10-10 10:15:00,169.39,169.77,169.35,169.64,19090.0,156.9885,157.3407,156.9515,157.2202,19090.0
2019-10-10 10:20:00,169.64,169.66,169.25,169.25,13802.0,157.2202,157.2388,156.8588,156.8588,13802.0
2019-10-10 10:25:00,169.38,169.55,169.37,169.51,16238.0,156.9793,157.1368,156.97,157.0997,16238.0
2019-10-10 10:30:00,169.59,169.67,169.45,169.58,5497.0,157.1739,157.248,157.0441,157.1646,5497.0
2019-10-10 10:35:00,169.55,169.62,169.34,169.51,8313.0,157.1368,157.2017,156.9422,157.0997,8313.0
2019-10-10 10:40:00,169.46,169.56,169.26,169.32,6369.0,157.0534,157.1461,156.868,156.9237,6369.0
2019-10-10 10:45:00,169.27,169.27,168.83,168.83,9486.0,156.8773,156.8773,156.4695,156.4695,9486.0
2019-10-10 10:50:00,168.8,169.0,168.8,168.87,11923.0,156.4417,156.6271,156.4417,156.5066,11923.0
2019-10-10 10:55:00,168.89,169.08,168.78,169.06,17836.0,156.5251,156.7012,156.4232,156.6827,17836.0
2019-10-10 11:00:00,169.03,169.03,168.9,168.91,6632.0,156.6549,156.6549,156.5344,156.5437,6632.0
2019-10-10 11:05:00,168.89,169.11,168.87,169.03,8646.0,156.5251,156.729,156.5066,156.6549,8646.0
2019-10-10 11:10:00,169.06,169.6,168.98,169.52,16449.0,156.6827,157.1832,156.6085,157.109,16449.0
2019-10-10 11:15:00,169.55,169.89,169.51,169.88,8386.0,157.1368,157.4519,157.0997,157.4427,8386.0
2019-10-10 11:20:00,169.89,169.95,169.64,169.65,17308.0,157.4519,157.5075,157.2202,157.2295,17308.0
2019-10-10 11:25:00,169.58,169.62,169.27,169.31,61292.0,157.1646,157.2017,156.8773,156.9144,61292.0
2019-10-10 11:30:00,169.35,169.36,169.08,169.08,11244.0,156.9515,156.9607,156.7012,156.7012,11244.0
2019-10-10 11:35:00,169.13,169.21,168.92,168.92,6507.0,156.7476,156.8217,156.5529,156.5529,6507.0
2019-10-10 11:40:00,168.92,168.99,168.9,168.92,4030.0,156.5529,156.6178,156.5344,156.5529,4030.0
2019-10-10 11:45:00,168.95,169.14,168.92,169.1,7864.0,156.5807,156.7568,156.5529,156.7198,7864.0
2019-10-10 11:50:00,169.06,169.11,168.83,168.88,12934.0,156.6827,156.729,156.4695,156.5159,12934.0
2019-10-10 11:55:00,168.81,168.96,168.64,168.81,56368.0,156.451,156.59,156.2934,156.451,56368.0
2019-10-10 12:00:00,168.82,168.82,167.66,167.78,74987.0,156.4603,156.4603,155.3852,155.4964,74987.0
2019-10-10 12:05:00,167.77,168.32,167.5,168.15,56784.0,155.4871,155.9969,155.2369,155.8393,56784.0
2019-10-10 12:10:00,168.04,168.07,167.75,167.75,6048.0,155.7374,155.7652,155.4686,155.4686,6048.0
2019-10-10 12:15:00,167.77,167.8,167.36,167.36,10705.0,155.4871,155.5149,155.1072,155.1072,10705.0
2019-10-10 12:20:00,167.36,167.38,167.01,167.04,24775.0,155.1072,155.1257,154.7828,154.8106,24775.0
2019-10-10 12:25:00,167.06,167.06,166.66,166.73,29142.0,154.8291,154.8291,154.4584,154.5233,29142.0
2019-10-10 12:30:00,166.71,167.14,166.71,167.13,14794.0,154.5047,154.9033,154.5047,154.894,14794.0
2019-10-10 12:35:00,167.18,167.36,166.36,166.36,30203.0,154.9403,155.1072,154.1804,154.1804,30203.0
2019-10-10 12:40:00,166.36,166.67,166.19,166.41,84653.0,154.1804,154.4677,154.0228,154.2267,84653.0
2019-10-10 12:45:00,166.39,166.72,166.22,166.72,10569.0,154.2082,154.514,154.0506,154.514,10569.0
2019-10-10 12:50:00,166.84,166.99,166.77,166.99,6311.0,154.6252,154.7642,154.5603,154.7642,6311.0
2019-10-10 12:55:00,166.98,167.05,166.86,166.95,15199.0,154.755,154.8198,154.6438,154.7272,15199.0
2019-10-10 13:00:00,166.95,167.01,166.86,166.86,11091.0,154.7272,154.7828,154.6438,154.6438,11091.0
2019-10-10 13:05:00,166.89,167.04,166.89,167.0,13760.0,154.6716,154.8106,154.6716,154.7735,13760.0
2019-10-10 13:10:00,167.07,167.07,166.9,167.0,6448.0,154.8384,154.8384,154.6808,154.7735,6448.0
2019-10-10 13:15:00,166.97,166.97,166.9,166.91,4195.0,154.7457,154.7457,154.6808,154.6901,4195.0
2019-10-10 13:20:00,166.94,167.03,166.91,166.97,3931.0,154.7179,154.8013,154.6901,154.7457,3931.0
2019-10-10 13:25:00,167.01,167.03,166.87,166.87,6277.0,154.7828,154.8013,154.653,154.653,6277.0
2019-10-10 13:30:00,166.85,166.85,166.54,166.7,7214.0,154.6345,154.6345,154.3472,154.4955,7214.0
2019-10-10 13:35:00,166.67,166.77,166.61,166.61,10153.0,154.4677,154.5603,154.4121,154.4121,10153.0
2019-10-10 13:40:00,166.61,166.83,166.6,166.83,6978.0,154.4121,154.616,154.4028,154.616,6978.0
2019-10-10 13:45:00,166.86,167.2,166.84,167.2,17500.0,154.6438,154.9589,154.6252,154.9589,17500.0
2019-10-10 13:50:00,167.26,167.26,166.99,167.05,13515.0,155.0145,155.0145,154.7642,154.8198,13515.0
2019-10-10 13:55:00,167.05,167.4,167.03,167.27,17212.0,154.8198,155.1442,154.8013,155.0237,17212.0
2019-10-10 14:00:00,167.38,167.43,167.28,167.28,4644.0,155.1257,155.172,155.033,155.033,4644.0
2019-10-10 14:05:00,167.28,167.35,166.03,166.46,22668.0,155.033,155.0979,153.8745,154.273,22668.0
2019-10-10 14:10:00,166.37,166.77,166.37,166.77,5346.0,154.1896,154.5603,154.1896,154.5603,5346.0
2019-10-10 14:15:00,166.77,166.9,166.69,166.81,3558.0,154.5603,154.6808,154.4862,154.5974,3558.0
2019-10-10 14:20:00,166.84,166.88,166.7,166.76,7126.0,154.6252,154.6623,154.4955,154.5511,7126.0
2019-10-10 14:25:00,166.78,166.87,166.58,166.79,9709.0,154.5696,154.653,154.3843,154.5789,9709.0
2019-10-10 14:30:00,166.75,166.97,166.75,166.86,3400.0,154.5418,154.7457,154.5418,154.6438,3400.0
2019-10-10 14:35:00,166.86,166.96,166.79,166.89,6634.0,154.6438,154.7364,154.5789,154.6716,6634.0
2019-10-10 14:40:00,166.88,166.88,166.6,166.65,6036.0,154.6623,154.6623,154.4028,154.4491,6036.0
2019-10-10 14:45:00,166.64,166.85,166.61,166.85,5950.0,154.4399,154.6345,154.4121,154.6345,5950.0
2019-10-10 14:50:00,166.9,166.92,166.7,166.73,8353.0,154.6808,154.6994,154.4955,154.5233,8353.0
2019-10-10 14:55:00,166.76,166.9,166.74,166.87,11583.0,154.5511,154.6808,154.5325,154.653,11583.0
2019-10-10 15:00:00,166.87,166.91,166.75,166.87,23478.0,154.653,154.6901,154.5418,154.653,23478.0
2019-10-10 15:05:00,166.91,166.92,166.73,166.76,9707.0,154.6901,154.6994,154.5233,154.5511,9707.0
2019-10-10 15:10:00,166.73,166.95,166.73,166.95,7002.0,154.5233,154.7272,154.5233,154.7272,7002.0
2019-10-10 15:15:00,166.98,167.01,166.78,166.85,17127.0,154.755,154.7828,154.5696,154.6345,17127.0
2019-10-10 15:20:00,166.89,167.09,166.89,167.04,6405.0,154.6716,154.8569,154.6716,154.8106,6405.0
2019-10-10 15:25:00,167.03,167.2,166.97,167.16,12405.0,154.8013,154.9589,154.7457,154.9218,12405.0
2019-10-10 15:30:00,167.17,167.28,167.1,167.17,8332.0,154.9311,155.033,154.8662,154.9311,8332.0
2019-10-10 15:35:00,167.16,167.22,167.14,167.19,11290.0,154.9218,154.9774,154.9033,154.9496,11290.0
2019-10-10 15:40:00,167.19,167.42,167.12,167.31,14986.0,154.9496,155.1628,154.8847,155.0608,14986.0
2019-10-10 15:45:00,167.3,167.73,167.27,167.71,29585.0,155.0515,155.4501,155.0237,155.4315,29585.0
2019-10-10 15:50:00,167.7,167.89,167.67,167.81,46190.0,155.4223,155.5983,155.3945,155.5242,46190.0
2019-10-10 15:55:00,167.8,168.08,167.75,167.8,155101.0,155.5149,155.7744,155.4686,155.5149,155101.0
2019-10-11 09:30:00,170.0,171.2,169.48,170.09,416210.0,157.5539,158.666,157.0719,157.6373,416210.0
2019-10-11 09:35:00,170.03,171.11,169.6,170.93,24940.0,157.5817,158.5826,157.1832,158.4158,24940.0
2019-10-11 09:40:00,170.9,171.27,170.52,171.19,25119.0,158.388,158.7309,158.0358,158.6567,25119.0
2019-10-11 09:45:00,171.37,171.97,170.71,171.29,62505.0,158.8236,159.3796,158.2119,158.7494,62505.0
2019-10-11 09:50:00,171.07,171.07,170.23,170.48,38349.0,158.5455,158.5455,157.767,157.9987,38349.0
2019-10-11 09:55:00,170.39,171.39,170.39,171.28,12510.0,157.9153,158.8421,157.9153,158.7402,12510.0
2019-10-11 10:00:00,171.39,171.86,171.26,171.58,88828.0,158.8421,159.2777,158.7216,159.0182,88828.0
2019-10-11 10:05:00,171.67,171.67,171.13,171.15,15741.0,159.1016,159.1016,158.6011,158.6197,15741.0
2019-10-11 10:10:00,171.25,171.48,171.09,171.16,15420.0,158.7124,158.9255,158.5641,158.6289,15420.0
2019-10-11 10:15:00,171.18,171.5,171.18,171.5,19003.0,158.6475,158.9441,158.6475,158.9441,19003.0
2019-10-11 10:20:00,171.55,171.9,171.39,171.72,17343.0,158.9904,159.3148,158.8421,159.1479,17343.0
2019-10-11 10:25:00,171.72,171.85,171.6,171.73,14867.0,159.1479,159.2684,159.0367,159.1572,14867.0
2019-10-11 10:30:00,171.73,172.49,171.67,172.4,41379.0,159.1572,159.8616,159.1016,159.7782,41379.0
2019-10-11 10:35:00,172.45,172.51,172.13,172.22,17938.0,159.8245,159.8801,159.5279,159.6113,17938.0
2019-10-11 10:40:00,172.13,172.21,171.85,172.18,17955.0,159.5279,159.6021,159.2684,159.5743,17955.0
2019-10-11 10:45:00,172.17,172.2,171.88,171.97,9864.0,159.565,159.5928,159.2962,159.3796,9864.0
2019-10-11 10:50:00,171.99,172.18,171.96,172.15,11376.0,159.3982,159.5743,159.3704,159.5465,11376.0
2019-10-11 10:55:00,172.15,172.16,171.81,171.86,4506.0,159.5465,159.5557,159.2314,159.2777,4506.0
2019-10-11 11:00:00,171.83,172.45,171.83,172.31,29588.0,159.2499,159.8245,159.2499,159.6948,29588.0
2019-10-11 11:05:00,172.38,172.56,172.3,172.56,21068.0,159.7596,159.9264,159.6855,159.9264,21068.0
2019-10-11 11:10:00,172.57,172.71,172.51,172.58,8675.0,159.9357,160.0655,159.8801,159.945,8675.0
2019-10-11 11:15:00,172.59,172.71,172.5,172.58,10480.0,159.9543,160.0655,159.8708,159.945,10480.0
2019-10-11 11:20:00,172.62,172.71,172.36,172.68,20655.0,159.9821,160.0655,159.7411,160.0377,20655.0
2019-10-11 11:25:00,172.64,172.71,172.46,172.61,15896.0,160.0006,160.0655,159.8338,159.9728,15896.0
2019-10-11 11:30:00,172.61,173.26,172.56,173.07,38323.0,159.9728,160.5752,159.9264,160.3991,38323.0
2019-10-11 11:35:00,173.1,173.17,172.72,172.76,20136.0,160.4269,160.4918,160.0747,160.1118,20136.0
2019-10-11 11:40:00,172.77,172.87,172.48,172.48,18307.0,160.1211,160.2138,159.8523,159.8523,18307.0
2019-10-11 11:45:00,172.48,172.66,172.11,172.49,30606.0,159.8523,160.0191,159.5094,159.8616,30606.0
2019-10-11 11:50:00,172.41,172.44,172.1,172.1,4981.0,159.7874,159.8152,159.5001,159.5001,4981.0
2019-10-11 11:55:00,172.04,172.04,171.7,171.82,33694.0,159.4445,159.4445,159.1294,159.2406,33694.0
2019-10-11 12:00:00,171.8,171.93,171.35,171.35,20334.0,159.2221,159.3426,158.805,158.805,20334.0
2019-10-11 12:05:00,171.34,171.72,171.33,171.65,24333.0,158.7958,159.1479,158.7865,159.0831,24333.0
2019-10-11 12:10:00,171.65,171.87,171.41,171.69,12130.0,159.0831,159.287,158.8606,159.1201,12130.0
2019-10-11 12:15:00,171.69,171.71,171.27,171.34,24163.0,159.1201,159.1387,158.7309,158.7958,24163.0
2019-10-11 12:20:00,171.39,171.52,171.37,171.49,20855.0,158.8421,158.9626,158.8236,158.9348,20855.0
2019-10-11 12:25:00,171.49,171.58,171.09,171.21,35966.0,158.9348,159.0182,158.5641,158.6753,35966.0
2019-10-11 12:30:00,171.22,171.25,170.06,171.09,36035.0,158.6846,158.7124,157.6095,158.5641,36035.0
2019-10-11 12:35:00,171.06,171.55,171.05,171.46,12171.0,158.5363,158.9904,158.527,158.907,12171.0
2019-10-11 12:40:00,171.35,171.35,170.56,170.84,17368.0,158.805,158.805,158.0729,158.3324,17368.0
2019-10-11 12:45:00,170.87,170.88,170.37,170.67,15277.0,158.3602,158.3694,157.8968,158.1748,15277.0
2019-10-11 12:50:00,170.65,170.65,170.38,170.5,9150.0,158.1563,158.1563,157.9061,158.0173,9150.0
2019-10-11 12:55:00,170.51,170.53,170.39,170.5,8566.0,158.0265,158.0451,157.9153,158.0173,8566.0
2019-10-11 13:00:00,170.51,170.54,170.32,170.45,13769.0,158.0265,158.0543,157.8504,157.9709,13769.0
2019-10-11 13:05:00,170.47,170.53,170.42,170.42,7083.0,157.9895,158.0451,157.9431,157.9431,7083.0
2019-10-11 13:10:00,170.41,170.49,170.3,170.36,84917.0,157.9339,158.008,157.8319,157.8875,84917.0
2019-10-11 13:15:00,170.38,170.51,170.32,170.46,26949.0,157.9061,158.0265,157.8504,157.9802,26949.0
2019-10-11 13:20:00,170.5,170.5,170.44,170.47,14452.0,158.0173,158.0173,157.9617,157.9895,14452.0
2019-10-11 13:25:00,170.43,171.3,170.42,170.64,130711.0,157.9524,158.7587,157.9431,158.147,130711.0
2019-10-11 13:30:00,170.58,171.09,170.41,170.72,23627.0,158.0914,158.5641,157.9339,158.2212,23627.0
2019-10-11 13:35:00,170.74,170.74,169.99,170.26,16194.0,158.2397,158.2397,157.5446,157.7948,16194.0
2019-10-11 13:40:00,170.31,170.56,169.99,170.56,413711.0,157.8412,158.0729,157.5446,158.0729,413711.0
2019-10-11 13:45:00,170.53,170.77,170.5,170.76,53193.0,158.0451,158.2675,158.0173,158.2582,53193.0
2019-10-11 13:50:00,170.77,171.31,170.77,171.18,22545.0,158.2675,158.768,158.2675,158.6475,22545.0
2019-10-11 13:55:00,171.13,171.4,171.13,171.28,29784.0,158.6011,158.8514,158.6011,158.7402,29784.0
2019-10-11 14:00:00,171.33,171.36,171.15,171.32,15600.0,158.7865,158.8143,158.6197,158.7772,15600.0
2019-10-11 14:05:00,171.28,171.66,171.28,171.49,44312.0,158.7402,159.0923,158.7402,158.9348,44312.0
2019-10-11 14:10:00,171.49,171.52,171.19,171.29,37887.0,158.9348,158.9626,158.6567,158.7494,37887.0
2019-10-11 14:15:00,171.31,171.36,171.14,171.25,15938.0,158.768,158.8143,158.6104,158.7124,15938.0
2019-10-11 14:20:00,171.29,171.58,171.19,171.56,18168.0,158.7494,159.0182,158.6567,158.9997,18168.0
2019-10-11 14:25:00,171.52,171.7,171.41,171.5,12367.0,158.9626,159.1294,158.8606,158.9441,12367.0
2019-10-11 14:30:00,171.51,171.68,171.47,171.52,10857.0,158.9533,159.1109,158.9162,158.9626,10857.0
2019-10-11 14:35:00,171.5,171.53,171.37,171.5,13082.0,158.9441,158.9719,158.8236,158.9441,13082.0
2019-10-11 14:40:00,171.46,171.81,171.46,171.71,19253.0,158.907,159.2314,158.907,159.1387,19253.0
2019-10-11 14:45:00,171.71,171.9,171.65,171.65,43189.0,159.1387,159.3148,159.0831,159.0831,43189.0
2019-10-11 14:50:00,171.65,172.0,171.63,171.81,24783.0,159.0831,159.4074,159.0645,159.2314,24783.0
2019-10-11 14:55:00,171.81,171.9,171.73,171.73,16028.0,159.2314,159.3148,159.1572,159.1572,16028.0
2019-10-11 15:00:00,171.66,171.71,171.43,171.45,23465.0,159.0923,159.1387,158.8792,158.8977,23465.0
2019-10-11 15:05:00,171.48,171.83,171.47,171.83,28715.0,158.9255,159.2499,158.9162,159.2499,28715.0
2019-10-11 15:10:00,171.79,171.79,171.53,171.55,18310.0,159.2128,159.2128,158.9719,158.9904,18310.0
2019-10-11 15:15:00,171.55,171.62,171.43,171.52,15962.0,158.9904,159.0553,158.8792,158.9626,15962.0
2019-10-11 15:20:00,171.51,171.51,171.14,171.26,26114.0,158.9533,158.9533,158.6104,158.7216,26114.0
2019-10-11 15:25:00,171.29,171.34,171.18,171.29,44781.0,158.7494,158.7958,158.6475,158.7494,44781.0
2019-10-11 15:30:00,171.31,171.42,170.83,171.38,34375.0,158.768,158.8699,158.3231,158.8328,34375.0
2019-10-11 15:35:00,171.42,171.86,171.39,171.86,35204.0,158.8699,159.2777,158.8421,159.2777,35204.0
2019-10-11 15:40:00,171.91,172.33,171.64,171.64,100258.0,159.324,159.7133,159.0738,159.0738,100258.0
2019-10-11 15:45:00,171.48,171.82,171.17,171.55,91804.0,158.9255,159.2406,158.6382,158.9904,91804.0
2019-10-11 15:50:00,171.54,172.08,171.5,171.62,157790.0,158.9811,159.4816,158.9441,159.0553,157790.0
2019-10-11 15:55:00,171.66,171.79,170.85,170.85,177545.0,159.0923,159.2128,158.3416,158.3416,177545.0
2019-10-14 09:30:00,170.8,170.95,169.7,170.22,50415.0,158.2953,158.4343,157.2758,157.7578,50415.0
2019-10-14 09:35:00,170.14,170.43,169.96,170.04,19084.0,157.6836,157.9524,157.5168,157.5909,19084.0
2019-10-14 09:40:00,170.06,170.15,169.86,169.9,20319.0,157.6095,157.6929,157.4241,157.4612,20319.0
2019-10-14 09:45:00,169.88,170.1,169.86,170.03,16490.0,157.4427,157.6466,157.4241,157.5817,16490.0
2019-10-14 09:50:00,170.03,170.15,169.9,170.06,18025.0,157.5817,157.6929,157.4612,157.6095,18025.0
2019-10-14 09:55:00,170.06,170.36,170.06,170.18,20880.0,157.6095,157.8875,157.6095,157.7207,20880.0
2019-10-14 10:00:00,170.17,170.2,169.97,170.13,23393.0,157.7114,157.7392,157.5261,157.6744,23393.0
2019-10-14 10:05:00,170.14,170.89,170.14,170.89,11840.0,157.6836,158.3787,157.6836,158.3787,11840.0
2019-10-14 10:10:00,170.88,170.93,170.72,170.72,8726.0,158.3694,158.4158,158.2212,158.2212,8726.0
2019-10-14 10:15:00,170.71,170.95,170.71,170.8,7383.0,158.2119,158.4343,158.2119,158.2953,7383.0
2019-10-14 10:20:00,170.76,170.76,170.11,170.12,15122.0,158.2582,158.2582,157.6558,157.6651,15122.0
2019-10-14 10:25:00,170.12,170.23,169.97,170.0,16484.0,157.6651,157.767,157.5261,157.5539,16484.0
2019-10-14 10:30:00,169.97,170.04,169.9,169.94,8098.0,157.5261,157.5909,157.4612,157.4983,8098.0
2019-10-14 10:35:00,170.0,170.06,169.87,170.06,5151.0,157.5539,157.6095,157.4334,157.6095,5151.0
2019-10-14 10:40:00,170.02,170.03,169.79,169.86,11525.0,157.5724,157.5817,157.3592,157.4241,11525.0
2019-10-14 10:45:00,169.89,169.94,169.79,169.84,9613.0,157.4519,157.4983,157.3592,157.4056,9613.0
2019-10-14 10:50:00,169.81,169.96,169.74,169.84,6691.0,157.3778,157.5168,157.3129,157.4056,6691.0
2019-10-14 10:55:00,169.79,170.15,169.79,170.01,8668.0,157.3592,157.6929,157.3592,157.5631,8668.0
2019-10-14 11:00:00,169.98,170.13,169.85,169.93,6925.0,157.5353,157.6744,157.4149,157.489,6925.0
2019-10-14 11:05:00,169.93,169.93,169.82,169.82,4651.0,157.489,157.489,157.387,157.387,4651.0
2019-10-14 11:10:00,169.81,170.0,169.58,170.0,9799.0,157.3778,157.5539,157.1646,157.5539,9799.0
2019-10-14 11:15:00,169.96,170.02,169.87,169.96,8935.0,157.5168,157.5724,157.4334,157.5168,8935.0
2019-10-14 11:20:00,169.92,169.92,169.79,169.87,10496.0,157.4797,157.4797,157.3592,157.4334,10496.0
2019-10-14 11:25:00,169.86,169.89,169.71,169.88,9096.0,157.4241,157.4519,157.2851,157.4427,9096.0
2019-10-14 11:30:00,169.83,169.96,169.8,169.83,26763.0,157.3963,157.5168,157.3685,157.3963,26763.0
2019-10-14 11:35:00,169.84,169.93,169.83,169.87,14900.0,157.4056,157.489,157.3963,157.4334,14900.0
2019-10-14 11:40:00,169.87,169.89,169.46,169.46,12422.0,157.4334,157.4519,157.0534,157.0534,12422.0
2019-10-14 11:45:00,169.43,169.81,169.42,169.8,20498.0,157.0256,157.3778,157.0163,157.3685,20498.0
2019-10-14 11:50:00,169.81,169.83,169.71,169.72,7328.0,157.3778,157.3963,157.2851,157.2944,7328.0
2019-10-14 11:55:00,169.73,169.76,169.62,169.62,6843.0,157.3036,157.3314,157.2017,157.2017,6843.0
2019-10-14 12:00:00,169.61,169.65,169.43,169.47,5539.0,157.1924,157.2295,157.0256,157.0627,5539.0
2019-10-14 12:05:00,169.46,169.63,169.45,169.6,5000.0,157.0534,157.211,157.0441,157.1832,5000.0
2019-10-14 12:10:00,169.63,169.67,169.59,169.63,6385.0,157.211,157.248,157.1739,157.211,6385.0
2019-10-14 12:15:00,169.62,169.63,169.51,169.52,6655.0,157.2017,157.211,157.0997,157.109,6655.0
2019-10-14 12:20:00,169.52,169.54,169.36,169.36,20810.0,157.109,157.1275,156.9607,156.9607,20810.0
2019-10-14 12:25:00,169.34,169.37,169.24,169.24,6201.0,156.9422,156.97,156.8495,156.8495,6201.0
2019-10-14 12:30:00,169.21,169.25,169.21,169.22,3934.0,156.8217,156.8588,156.8217,156.831,3934.0
2019-10-14 12:35:00,169.14,169.21,169.06,169.06,7283.0,156.7568,156.8217,156.6827,156.6827,7283.0
2019-10-14 12:40:00,169.05,169.27,169.03,169.21,32999.0,156.6734,156.8773,156.6549,156.8217,32999.0
2019-10-14 12:45:00,169.2,169.26,169.13,169.13,8659.0,156.8124,156.868,156.7476,156.7476,8659.0
2019-10-14 12:50:00,169.18,169.19,168.93,168.99,13369.0,156.7939,156.8032,156.5622,156.6178,13369.0
2019-10-14 12:55:00,168.97,168.99,168.83,168.96,6396.0,156.5993,156.6178,156.4695,156.59,6396.0
2019-10-14 13:00:00,168.93,169.03,168.93,169.03,3428.0,156.5622,156.6549,156.5622,156.6549,3428.0
2019-10-14 13:05:00,169.02,169.1,169.01,169.01,9405.0,156.6456,156.7198,156.6364,156.6364,9405.0
2019-10-14 13:10:00,169.0,169.06,168.97,169.01,3374.0,156.6271,156.6827,156.5993,156.6364,3374.0
2019-10-14 13:15:00,169.03,169.09,168.96,169.09,14405.0,156.6549,156.7105,156.59,156.7105,14405.0
2019-10-14 13:20:00,169.07,169.07,168.84,168.86,11116.0,156.692,156.692,156.4788,156.4973,11116.0
2019-10-14 13:25:00,168.82,169.08,168.82,169.07,3750.0,156.4603,156.7012,156.4603,156.692,3750.0
2019-10-14 13:30:00,169.08,169.08,168.64,168.65,7579.0,156.7012,156.7012,156.2934,156.3027,7579.0
2019-10-14 13:35:00,168.67,168.68,168.57,168.65,10942.0,156.3212,156.3305,156.2286,156.3027,10942.0
2019-10-14 13:40:00,168.65,169.0,168.65,168.92,12430.0,156.3027,156.6271,156.3027,156.5529,12430.0
2019-10-14 13:45:00,168.95,168.97,168.83,168.89,2900.0,156.5807,156.5993,156.4695,156.5251,2900.0
2019-10-14 13:50:00,168.87,169.05,168.78,169.0,7691.0,156.5066,156.6734,156.4232,156.6271,7691.0
2019-10-14 13:55:00,168.98,169.09,168.95,169.08,14712.0,156.6085,156.7105,156.5807,156.7012,14712.0
2019-10-14 14:00:00,169.08,169.2,169.05,169.06,6609.0,156.7012,156.8124,156.6734,156.6827,6609.0
2019-10-14 14:05:00,169.07,169.15,168.97,169.03,13614.0,156.692,156.7661,156.5993,156.6549,13614.0
2019-10-14 14:10:00,169.03,169.27,169.0,169.19,14963.0,156.6549,156.8773,156.6271,156.8032,14963.0
2019-10-14 14:15:00,169.19,169.21,169.1,169.2,3960.0,156.8032,156.8217,156.7198,156.8124,3960.0
2019-10-14 14:20:00,169.17,169.21,169.09,169.13,8774.0,156.7846,156.8217,156.7105,156.7476,8774.0
2019-10-14 14:25:00,169.11,169.14,169.05,169.06,5249.0,156.729,156.7568,156.6734,156.6827,5249.0
2019-10-14 14:30:00,169.08,169.09,169.03,169.05,5699.0,156.7012,156.7105,156.6549,156.6734,5699.0
2019-10-14 14:35:00,169.03,169.03,168.86,168.89,11197.0,156.6549,156.6549,156.4973,156.5251,11197.0
2019-10-14 14:40:00,168.92,168.99,168.9,168.96,4836.0,156.5529,156.6178,156.5344,156.59,4836.0
2019-10-14 14:45:00,168.98,168.99,168.93,168.98,7362.0,156.6085,156.6178,156.5622,156.6085,7362.0
2019-10-14 14:50:00,168.99,169.04,168.9,168.92,4942.0,156.6178,156.6642,156.5344,156.5529,4942.0
2019-10-14 14:55:00,168.9,169.01,168.83,168.83,5766.0,156.5344,156.6364,156.4695,156.4695,5766.0
2019-10-14 15:00:00,168.8,168.9,168.79,168.85,5133.0,156.4417,156.5344,156.4325,156.4881,5133.0
2019-10-14 15:05:00,168.83,168.87,168.79,168.85,7412.0,156.4695,156.5066,156.4325,156.4881,7412.0
2019-10-14 15:10:00,168.85,168.89,168.78,168.83,10555.0,156.4881,156.5251,156.4232,156.4695,10555.0
2019-10-14 15:15:00,168.82,169.01,168.8,169.0,6320.0,156.4603,156.6364,156.4417,156.6271,6320.0
2019-10-14 15:20:00,169.01,169.08,168.96,169.05,13062.0,156.6364,156.7012,156.59,156.6734,13062.0
2019-10-14 15:25:00,169.05,169.06,168.96,168.98,15349.0,156.6734,156.6827,156.59,156.6085,15349.0
2019-10-14 15:30:00,168.98,169.11,168.95,169.11,21764.0,156.6085,156.729,156.5807,156.729,21764.0
2019-10-14 15:35:00,169.08,169.24,169.08,169.17,24037.0,156.7012,156.8495,156.7012,156.7846,24037.0
2019-10-14 15:40:00,169.13,169.15,168.97,169.11,17201.0,156.7476,156.7661,156.5993,156.729,17201.0
2019-10-14 15:45:00,169.1,169.11,169.0,169.02,26745.0,156.7198,156.729,156.6271,156.6456,26745.0
2019-10-14 15:50:00,169.03,169.27,169.01,169.25,63076.0,156.6549,156.8773,156.6364,156.8588,63076.0
2019-10-14 15:55:00,169.23,169.26,168.95,168.99,109404.0,156.8402,156.868,156.5807,156.6178,109404.0
2019-10-15 09:30:00,169.56,169.63,168.15,168.77,34332.0,157.1461,157.211,155.8393,156.4139,34332.0
2019-10-15 09:35:00,168.84,169.63,168.79,169.11,8834.0,156.4788,157.211,156.4325,156.729,8834.0
2019-10-15 09:40:00,169.07,169.86,168.91,169.72,9029.0,156.692,157.4241,156.5437,157.2944,9029.0
2019-10-15 09:45:00,169.82,170.14,169.65,170.03,19155.0,157.387,157.6836,157.2295,157.5817,19155.0
2019-10-15 09:50:00,169.91,170.09,169.83,169.84,15323.0,157.4705,157.6373,157.3963,157.4056,15323.0
2019-10-15 09:55:00,169.8,170.0,169.58,169.87,15888.0,157.3685,157.5539,157.1646,157.4334,15888.0
2019-10-15 10:00:00,169.89,170.04,169.83,170.0,12443.0,157.4519,157.5909,157.3963,157.5539,12443.0
2019-10-15 10:05:00,169.99,169.99,169.77,169.88,10192.0,157.5446,157.5446,157.3407,157.4427,10192.0
2019-10-15 10:10:00,169.88,170.45,169.84,170.31,13820.0,157.4427,157.9709,157.4056,157.8412,13820.0
2019-10-15 10:15:00,170.31,170.74,170.28,170.71,11288.0,157.8412,158.2397,157.8134,158.2119,11288.0
2019-10-15 10:20:00,170.75,170.87,170.64,170.66,8198.0,158.249,158.3602,158.147,158.1656,8198.0
2019-10-15 10:25:00,170.68,171.17,170.66,171.09,9173.0,158.1841,158.6382,158.1656,158.5641,9173.0
2019-10-15 10:30:00,171.12,171.31,171.09,171.13,6163.0,158.5919,158.768,158.5641,158.6011,6163.0
2019-10-15 10:35:00,171.16,171.67,171.16,171.67,19329.0,158.6289,159.1016,158.6289,159.1016,19329.0
2019-10-15 10:40:00,171.59,171.9,171.48,171.48,16882.0,159.0275,159.3148,158.9255,158.9255,16882.0
2019-10-15 10:45:00,171.49,171.59,171.37,171.41,10631.0,158.9348,159.0275,158.8236,158.8606,10631.0
2019-10-15 10:50:00,171.41,171.83,171.29,171.83,12544.0,158.8606,159.2499,158.7494,159.2499,12544.0
2019-10-15 10:55:00,171.8,171.9,171.67,171.87,9992.0,159.2221,159.3148,159.1016,159.287,9992.0
2019-10-15 11:00:00,171.93,171.93,171.56,171.59,17723.0,159.3426,159.3426,158.9997,159.0275,17723.0
2019-10-15 11:05:00,171.59,171.64,171.35,171.55,8842.0,159.0275,159.0738,158.805,158.9904,8842.0
2019-10-15 11:10:00,171.58,171.61,171.25,171.29,15906.0,159.0182,159.046,158.7124,158.7494,15906.0
2019-10-15 11:15:00,171.37,171.43,171.14,171.14,9806.0,158.8236,158.8792,158.6104,158.6104,9806.0
2019-10-15 11:20:00,171.22,171.36,171.14,171.2,13363.0,158.6846,158.8143,158.6104,158.666,13363.0
2019-10-15 11:25:00,171.22,171.51,171.17,171.47,23872.0,158.6846,158.9533,158.6382,158.9162,23872.0
2019-10-15 11:30:00,171.46,171.61,171.45,171.47,6979.0,158.907,159.046,158.8977,158.9162,6979.0
2019-10-15 11:35:00,171.47,171.51,171.32,171.34,10104.0,158.9162,158.9533,158.7772,158.7958,10104.0
2019-10-15 11:40:00,171.34,171.44,171.34,171.44,5044.0,158.7958,158.8884,158.7958,158.8884,5044.0
2019-10-15 11:45:00,171.41,171.5,171.32,171.5,4104.0,158.8606,158.9441,158.7772,158.9441,4104.0
2019-10-15 11:50:00,171.55,171.7,171.55,171.61,5096.0,158.9904,159.1294,158.9904,159.046,5096.0
2019-10-15 11:55:00,171.6,171.66,171.55,171.65,4358.0,159.0367,159.0923,158.9904,159.0831,4358.0
2019-10-15 12:00:00,171.67,171.7,171.62,171.66,7652.0,159.1016,159.1294,159.0553,159.0923,7652.0
2019-10-15 12:05:00,171.68,171.68,171.53,171.53,19042.0,159.1109,159.1109,158.9719,158.9719,19042.0
2019-10-15 12:10:00,171.55,171.69,171.53,171.68,9785.0,158.9904,159.1201,158.9719,159.1109,9785.0
2019-10-15 12:15:00,171.69,171.69,171.59,171.62,5670.0,159.1201,159.1201,159.0275,159.0553,5670.0
2019-10-15 12:20:00,171.65,171.66,171.5,171.53,9767.0,159.0831,159.0923,158.9441,158.9719,9767.0
2019-10-15 12:25:00,171.56,171.7,171.48,171.51,18708.0,158.9997,159.1294,158.9255,158.9533,18708.0
2019-10-15 12:30:00,171.52,171.61,171.4,171.51,20920.0,158.9626,159.046,158.8514,158.9533,20920.0
2019-10-15 12:35:00,171.48,171.79,171.48,171.79,3969.0,158.9255,159.2128,158.9255,159.2128,3969.0
2019-10-15 12:40:00,171.78,172.16,171.78,172.06,24219.0,159.2036,159.5557,159.2036,159.4631,24219.0
2019-10-15 12:45:00,172.06,172.12,172.05,172.06,9386.0,159.4631,159.5187,159.4538,159.4631,9386.0
2019-10-15 12:50:00,172.07,172.28,172.05,172.28,10697.0,159.4723,159.6669,159.4538,159.6669,10697.0
2019-10-15 12:55:00,172.28,172.75,172.28,172.59,35167.0,159.6669,160.1025,159.6669,159.9543,35167.0
2019-10-15 13:00:00,172.68,172.71,172.53,172.53,11099.0,160.0377,160.0655,159.8986,159.8986,11099.0
2019-10-15 13:05:00,172.53,172.61,172.52,172.54,7682.0,159.8986,159.9728,159.8894,159.9079,7682.0
2019-10-15 13:10:00,172.54,172.66,172.54,172.65,9205.0,159.9079,160.0191,159.9079,160.0099,9205.0
2019-10-15 13:15:00,172.66,172.68,172.49,172.6,9731.0,160.0191,160.0377,159.8616,159.9635,9731.0
2019-10-15 13:20:00,172.61,172.78,172.57,172.69,11603.0,159.9728,160.1303,159.9357,160.0469,11603.0
2019-10-15 13:25:00,172.68,172.86,172.63,172.83,12361.0,160.0377,160.2045,159.9913,160.1767,12361.0
2019-10-15 13:30:00,172.86,172.93,172.85,172.88,7246.0,160.2045,160.2694,160.1952,160.223,7246.0
2019-10-15 13:35:00,172.84,172.93,172.79,172.85,4585.0,160.1859,160.2694,160.1396,160.1952,4585.0
2019-10-15 13:40:00,172.83,172.89,172.81,172.81,4934.0,160.1767,160.2323,160.1581,160.1581,4934.0
2019-10-15 13:45:00,172.81,172.92,172.78,172.91,5134.0,160.1581,160.2601,160.1303,160.2508,5134.0
2019-10-15 13:50:00,172.91,173.03,172.88,172.89,49264.0,160.2508,160.362,160.223,160.2323,49264.0
2019-10-15 13:55:00,172.87,172.89,172.73,172.8,9388.0,160.2138,160.2323,160.084,160.1489,9388.0
2019-10-15 14:00:00,172.78,172.87,172.76,172.83,23301.0,160.1303,160.2138,160.1118,160.1767,23301.0
2019-10-15 14:05:00,172.82,172.82,172.57,172.59,26853.0,160.1674,160.1674,159.9357,159.9543,26853.0
2019-10-15 14:10:00,172.58,172.61,172.27,172.33,5826.0,159.945,159.9728,159.6577,159.7133,5826.0
2019-10-15 14:15:00,172.31,172.35,172.28,172.33,7346.0,159.6948,159.7318,159.6669,159.7133,7346.0
2019-10-15 14:20:00,172.34,172.57,172.34,172.57,5533.0,159.7226,159.9357,159.7226,159.9357,5533.0
2019-10-15 14:25:00,172.51,172.63,172.47,172.55,7860.0,159.8801,159.9913,159.843,159.9172,7860.0
2019-10-15 14:30:00,172.59,172.63,172.51,172.51,7263.0,159.9543,159.9913,159.8801,159.8801,7263.0
2019-10-15 14:35:00,172.51,172.58,172.49,172.54,7201.0,159.8801,159.945,159.8616,159.9079,7201.0
2019-10-15 14:40:00,172.54,172.76,172.51,172.76,12099.0,159.9079,160.1118,159.8801,160.1118,12099.0
2019-10-15 14:45:00,172.77,172.78,172.68,172.68,7547.0,160.1211,160.1303,160.0377,160.0377,7547.0
2019-10-15 14:50:00,172.71,172.76,172.56,172.58,4600.0,160.0655,160.1118,159.9264,159.945,4600.0
2019-10-15 14:55:00,172.59,172.7,172.52,172.6,6300.0,159.9543,160.0562,159.8894,159.9635,6300.0
2019-10-15 15:00:00,172.57,172.57,172.48,172.53,9945.0,159.9357,159.9357,159.8523,159.8986,9945.0
2019-10-15 15:05:00,172.55,172.68,172.5,172.5,6183.0,159.9172,160.0377,159.8708,159.8708,6183.0
2019-10-15 15:10:00,172.53,172.57,172.49,172.5,12467.0,159.8986,159.9357,159.8616,159.8708,12467.0
2019-10-15 15:15:00,172.5,172.52,172.4,172.49,33191.0,159.8708,159.8894,159.7782,159.8616,33191.0
2019-10-15 15:20:00,172.48,172.56,172.48,172.55,5805.0,159.8523,159.9264,159.8523,159.9172,5805.0
2019-10-15 15:25:00,172.57,172.6,172.47,172.52,27835.0,159.9357,159.9635,159.843,159.8894,27835.0
2019-10-15 15:30:00,172.51,172.55,172.33,172.39,56099.0,159.8801,159.9172,159.7133,159.7689,56099.0
2019-10-15 15:35:00,172.38,172.51,172.38,172.49,54459.0,159.7596,159.8801,159.7596,159.8616,54459.0
2019-10-15 15:40:00,172.5,172.62,172.49,172.62,23011.0,159.8708,159.9821,159.8616,159.9821,23011.0
2019-10-15 15:45:00,172.61,172.7,172.58,172.63,28888.0,159.9728,160.0562,159.945,159.9913,28888.0
2019-10-15 15:50:00,172.62,172.7,172.53,172.57,59480.0,159.9821,160.0562,159.8986,159.9357,59480.0
2019-10-15 15:55:00,172.58,172.7,172.55,172.66,180006.0,159.945,160.0562,159.9172,160.0191,180006.0
2019-10-16 09:30:00,172.06,172.57,171.72,172.56,20271.0,159.4631,159.9357,159.1479,159.9264,20271.0
2019-10-16 09:35:00,172.62,172.75,171.99,172.65,10484.0,159.9821,160.1025,159.3982,160.0099,10484.0
2019-10-16 09:40:00,172.63,172.9,172.48,172.48,9515.0,159.9913,160.2416,159.8523,159.8523,9515.0
2019-10-16 09:45:00,172.41,172.52,172.3,172.38,7411.0,159.7874,159.8894,159.6855,159.7596,7411.0
2019-10-16 09:50:00,172.29,172.84,172.29,172.82,16046.0,159.6762,160.1859,159.6762,160.1674,16046.0
2019-10-16 09:55:00,172.83,173.13,172.31,172.53,20365.0,160.1767,160.4547,159.6948,159.8986,20365.0
2019-10-16 10:00:00,172.52,172.54,172.24,172.31,6658.0,159.8894,159.9079,159.6299,159.6948,6658.0
2019-10-16 10:05:00,172.28,172.74,172.24,172.74,10790.0,159.6669,160.0933,159.6299,160.0933,10790.0
2019-10-16 10:10:00,172.69,172.88,172.63,172.83,6653.0,160.0469,160.223,159.9913,160.1767,6653.0
2019-10-16 10:15:00,172.83,173.18,172.83,173.14,5992.0,160.1767,160.5011,160.1767,160.464,5992.0
2019-10-16 10:20:00,173.16,173.31,173.07,173.28,14033.0,160.4825,160.6215,160.3991,160.5937,14033.0
2019-10-16 10:25:00,173.35,173.56,173.27,173.48,13232.0,160.6586,160.8532,160.5845,160.7791,13232.0
2019-10-16 10:30:00,173.5,173.82,173.5,173.69,23986.0,160.7976,161.0942,160.7976,160.9737,23986.0
2019-10-16 10:35:00,173.71,173.89,173.71,173.8,11140.0,160.9923,161.1591,160.9923,161.0757,11140.0
2019-10-16 10:40:00,173.81,173.86,173.79,173.82,7769.0,161.0849,161.1313,161.0664,161.0942,7769.0
2019-10-16 10:45:00,173.84,173.95,173.73,173.88,16123.0,161.1127,161.2147,161.0108,161.1498,16123.0
2019-10-16 10:50:00,173.92,173.99,173.87,173.94,19298.0,161.1869,161.2518,161.1405,161.2054,19298.0
2019-10-16 10:55:00,173.93,174.1,173.82,173.91,55516.0,161.1961,161.3537,161.0942,161.1776,55516.0
2019-10-16 11:00:00,173.89,173.9,173.46,173.48,12472.0,161.1591,161.1683,160.7606,160.7791,12472.0
2019-10-16 11:05:00,173.48,173.51,173.23,173.26,7234.0,160.7791,160.8069,160.5474,160.5752,7234.0
2019-10-16 11:10:00,173.26,173.27,173.07,173.1,11104.0,160.5752,160.5845,160.3991,160.4269,11104.0
2019-10-16 11:15:00,173.03,173.03,172.93,172.98,8244.0,160.362,160.362,160.2694,160.3157,8244.0
2019-10-16 11:20:00,172.96,172.98,172.89,172.93,4678.0,160.2972,160.3157,160.2323,160.2694,4678.0
2019-10-16 11:25:00,172.88,173.03,172.88,172.89,15485.0,160.223,160.362,160.223,160.2323,15485.0
2019-10-16 11:30:00,172.94,173.0,172.8,172.83,7852.0,160.2786,160.3342,160.1489,160.1767,7852.0
2019-10-16 11:35:00,172.85,173.07,172.82,173.04,6983.0,160.1952,160.3991,160.1674,160.3713,6983.0
2019-10-16 11:40:00,173.04,173.04,172.9,172.99,9998.0,160.3713,160.3713,160.2416,160.325,9998.0
2019-10-16 11:45:00,172.95,172.95,172.83,172.95,8641.0,160.2879,160.2879,160.1767,160.2879,8641.0
2019-10-16 11:50:00,172.99,173.0,172.81,172.97,1600.0,160.325,160.3342,160.1581,160.3064,1600.0
2019-10-16 11:55:00,172.93,172.93,172.55,172.6,18115.0,160.2694,160.2694,159.9172,159.9635,18115.0
2019-10-16 12:00:00,172.64,172.74,172.54,172.71,7518.0,160.0006,160.0933,159.9079,160.0655,7518.0
2019-10-16 12:05:00,172.79,172.8,172.73,172.75,3860.0,160.1396,160.1489,160.084,160.1025,3860.0
2019-10-16 12:10:00,172.74,172.8,172.7,172.75,3204.0,160.0933,160.1489,160.0562,160.1025,3204.0
2019-10-16 12:15:00,172.75,172.8,172.68,172.69,3778.0,160.1025,160.1489,160.0377,160.0469,3778.0
2019-10-16 12:20:00,172.71,172.71,172.51,172.53,5529.0,160.0655,160.0655,159.8801,159.8986,5529.0
2019-10-16 12:25:00,172.53,172.63,172.52,172.63,6316.0,159.8986,159.9913,159.8894,159.9913,6316.0
2019-10-16 12:30:00,172.66,172.66,172.43,172.45,10094.0,160.0191,160.0191,159.806,159.8245,10094.0
2019-10-16 12:35:00,172.48,172.58,172.46,172.52,3426.0,159.8523,159.945,159.8338,159.8894,3426.0
2019-10-16 12:40:00,172.52,172.52,172.15,172.15,9044.0,159.8894,159.8894,159.5465,159.5465,9044.0
2019-10-16 12:45:00,172.15,172.29,171.87,171.93,55987.0,159.5465,159.6762,159.287,159.3426,55987.0
2019-10-16 12:50:00,171.92,172.29,171.82,172.28,9372.0,159.3333,159.6762,159.2406,159.6669,9372.0
2019-10-16 12:55:00,172.26,172.29,172.16,172.23,4499.0,159.6484,159.6762,159.5557,159.6206,4499.0
2019-10-16 13:00:00,172.25,172.29,172.2,172.24,4199.0,159.6391,159.6762,159.5928,159.6299,4199.0
2019-10-16 13:05:00,172.26,172.29,172.07,172.1,4126.0,159.6484,159.6762,159.4723,159.5001,4126.0
2019-10-16 13:10:00,172.1,172.13,172.07,172.13,3231.0,159.5001,159.5279,159.4723,159.5279,3231.0
2019-10-16 13:15:00,172.08,172.09,171.82,171.86,6799.0,159.4816,159.4909,159.2406,159.2777,6799.0
2019-10-16 13:20:00,171.86,171.88,171.77,171.79,5075.0,159.2777,159.2962,159.1943,159.2128,5075.0
2019-10-16 13:25:00,171.83,171.83,171.78,171.8,4623.0,159.2499,159.2499,159.2036,159.2221,4623.0
2019-10-16 13:30:00,171.8,171.91,171.68,171.69,13495.0,159.2221,159.324,159.1109,159.1201,13495.0
2019-10-16 13:35:00,171.7,171.71,171.57,171.61,10316.0,159.1294,159.1387,159.0089,159.046,10316.0
2019-10-16 13:40:00,171.56,171.66,171.34,171.59,11557.0,158.9997,159.0923,158.7958,159.0275,11557.0
2019-10-16 13:45:00,171.55,171.59,171.41,171.54,9488.0,158.9904,159.0275,158.8606,158.9811,9488.0
2019-10-16 13:50:00,171.53,171.53,171.4,171.41,3094.0,158.9719,158.9719,158.8514,158.8606,3094.0
2019-10-16 13:55:00,171.41,171.49,171.37,171.42,3896.0,158.8606,158.9348,158.8236,158.8699,3896.0
2019-10-16 14:00:00,171.42,171.59,171.42,171.56,8121.0,158.8699,159.0275,158.8699,158.9997,8121.0
2019-10-16 14:05:00,171.58,171.66,171.54,171.65,5604.0,159.0182,159.0923,158.9811,159.0831,5604.0
2019-10-16 14:10:00,171.66,171.67,171.58,171.66,7884.0,159.0923,159.1016,159.0182,159.0923,7884.0
2019-10-16 14:15:00,171.64,171.66,171.6,171.62,6932.0,159.0738,159.0923,159.0367,159.0553,6932.0
2019-10-16 14:20:00,171.64,171.66,171.6,171.6,4644.0,159.0738,159.0923,159.0367,159.0367,4644.0
2019-10-16 14:25:00,171.61,171.69,171.57,171.62,13076.0,159.046,159.1201,159.0089,159.0553,13076.0
2019-10-16 14:30:00,171.65,171.7,171.62,171.64,26661.0,159.0831,159.1294,159.0553,159.0738,26661.0
2019-10-16 14:35:00,171.66,171.8,171.64,171.77,14564.0,159.0923,159.2221,159.0738,159.1943,14564.0
2019-10-16 14:40:00,171.79,171.84,171.79,171.8,5778.0,159.2128,159.2592,159.2128,159.2221,5778.0
2019-10-16 14:45:00,171.8,171.82,171.76,171.78,6227.0,159.2221,159.2406,159.185,159.2036,6227.0
2019-10-16 14:50:00,171.78,171.86,171.75,171.86,7601.0,159.2036,159.2777,159.1757,159.2777,7601.0
2019-10-16 14:55:00,171.86,172.02,171.84,171.91,15037.0,159.2777,159.426,159.2592,159.324,15037.0
2019-10-16 15:00:00,171.9,171.91,171.73,171.75,8188.0,159.3148,159.324,159.1572,159.1757,8188.0
2019-10-16 15:05:00,171.74,171.79,171.66,171.66,7201.0,159.1665,159.2128,159.0923,159.0923,7201.0
2019-10-16 15:10:00,171.67,171.68,171.51,171.55,7327.0,159.1016,159.1109,158.9533,158.9904,7327.0
2019-10-16 15:15:00,171.54,171.56,171.36,171.55,10781.0,158.9811,158.9997,158.8143,158.9904,10781.0
2019-10-16 15:20:00,171.56,171.6,171.53,171.57,6870.0,158.9997,159.0367,158.9719,159.0089,6870.0
2019-10-16 15:25:00,171.56,171.59,171.5,171.58,13225.0,158.9997,159.0275,158.9441,159.0182,13225.0
2019-10-16 15:30:00,171.56,171.79,171.55,171.6,24025.0,158.9997,159.2128,158.9904,159.0367,24025.0
2019-10-16 15:35:00,171.58,171.59,171.25,171.26,24834.0,159.0182,159.0275,158.7124,158.7216,24834.0
2019-10-16 15:40:00,171.28,171.31,171.04,171.07,21667.0,158.7402,158.768,158.5177,158.5455,21667.0
2019-10-16 15:45:00,171.08,171.28,171.08,171.16,19473.0,158.5548,158.7402,158.5548,158.6289,19473.0
2019-10-16 15:50:00,171.14,171.21,171.05,171.07,33938.0,158.6104,158.6753,158.527,158.5455,33938.0
2019-10-16 15:55:00,171.09,171.13,171.0,171.09,73985.0,158.5641,158.6011,158.4807,158.5641,73985.0
2019-10-17 09:30:00,172.03,172.79,171.89,171.9,23431.0,159.4353,160.1396,159.3055,159.3148,23431.0
2019-10-17 09:35:00,172.03,172.55,171.73,172.45,12905.0,159.4353,159.9172,159.1572,159.8245,12905.0
2019-10-17 09:40:00,172.35,172.5,171.97,172.13,10847.0,159.7318,159.8708,159.3796,159.5279,10847.0
2019-10-17 09:45:00,172.16,172.57,172.01,172.53,15247.0,159.5557,159.9357,159.4167,159.8986,15247.0
2019-10-17 09:50:00,172.59,172.6,172.14,172.14,16699.0,159.9543,159.9635,159.5372,159.5372,16699.0
2019-10-17 09:55:00,172.18,172.52,172.12,172.22,22092.0,159.5743,159.8894,159.5187,159.6113,22092.0
2019-10-17 10:00:00,172.19,172.19,171.8,171.98,7050.0,159.5835,159.5835,159.2221,159.3889,7050.0
2019-10-17 10:05:00,172.03,172.1,171.89,171.94,5338.0,159.4353,159.5001,159.3055,159.3518,5338.0
2019-10-17 10:10:00,171.98,172.58,171.98,172.57,13525.0,159.3889,159.945,159.3889,159.9357,13525.0
2019-10-17 10:15:00,172.57,172.9,172.57,172.9,8029.0,159.9357,160.2416,159.9357,160.2416,8029.0
2019-10-17 10:20:00,172.89,173.0,172.82,172.82,6137.0,160.2323,160.3342,160.1674,160.1674,6137.0
2019-10-17 10:25:00,172.84,172.88,172.4,172.4,11984.0,160.1859,160.223,159.7782,159.7782,11984.0
2019-10-17 10:30:00,172.38,172.38,172.1,172.17,13507.0,159.7596,159.7596,159.5001,159.565,13507.0
2019-10-17 10:35:00,172.03,172.08,171.77,171.91,14041.0,159.4353,159.4816,159.1943,159.324,14041.0
2019-10-17 10:40:00,171.96,172.06,171.75,171.96,10429.0,159.3704,159.4631,159.1757,159.3704,10429.0
2019-10-17 10:45:00,171.96,172.04,171.57,171.61,10159.0,159.3704,159.4445,159.0089,159.046,10159.0
2019-10-17 10:50:00,171.57,171.9,171.57,171.68,9919.0,159.0089,159.3148,159.0089,159.1109,9919.0
2019-10-17 10:55:00,171.67,171.81,171.4,171.7,13859.0,159.1016,159.2314,158.8514,159.1294,13859.0
2019-10-17 11:00:00,171.65,171.8,171.31,171.74,11789.0,159.0831,159.2221,158.768,159.1665,11789.0
2019-10-17 11:05:00,171.77,172.03,171.76,171.92,3905.0,159.1943,159.4353,159.185,159.3333,3905.0
2019-10-17 11:10:00,171.96,172.05,171.91,172.0,15382.0,159.3704,159.4538,159.324,159.4074,15382.0
2019-10-17 11:15:00,172.0,172.07,171.92,172.01,7653.0,159.4074,159.4723,159.3333,159.4167,7653.0
2019-10-17 11:20:00,172.01,172.08,171.9,172.03,4400.0,159.4167,159.4816,159.3148,159.4353,4400.0
2019-10-17 11:25:00,172.03,172.11,172.01,172.06,8789.0,159.4353,159.5094,159.4167,159.4631,8789.0
2019-10-17 11:30:00,172.03,172.03,171.75,171.78,7027.0,159.4353,159.4353,159.1757,159.2036,7027.0
2019-10-17 11:35:00,171.77,172.0,171.72,172.0,4457.0,159.1943,159.4074,159.1479,159.4074,4457.0
2019-10-17 11:40:00,172.05,172.19,171.96,171.99,10513.0,159.4538,159.5835,159.3704,159.3982,10513.0
2019-10-17 11:45:00,172.03,172.05,171.96,171.97,6620.0,159.4353,159.4538,159.3704,159.3796,6620.0
2019-10-17 11:50:00,171.9,172.08,171.76,172.08,12732.0,159.3148,159.4816,159.185,159.4816,12732.0
2019-10-17 11:55:00,172.04,172.2,171.92,172.17,20932.0,159.4445,159.5928,159.3333,159.565,20932.0
2019-10-17 12:00:00,172.18,172.21,171.93,171.94,8252.0,159.5743,159.6021,159.3426,159.3518,8252.0
2019-10-17 12:05:00,171.95,172.1,171.9,172.1,2065.0,159.3611,159.5001,159.3148,159.5001,2065.0
2019-10-17 12:10:00,172.09,172.18,172.0,172.14,4366.0,159.4909,159.5743,159.4074,159.5372,4366.0
2019-10-17 12:15:00,172.12,172.18,172.02,172.02,3500.0,159.5187,159.5743,159.426,159.426,3500.0
2019-10-17 12:20:00,172.05,172.11,172.0,172.04,13383.0,159.4538,159.5094,159.4074,159.4445,13383.0
2019-10-17 12:25:00,172.1,172.22,172.1,172.17,4600.0,159.5001,159.6113,159.5001,159.565,4600.0
2019-10-17 12:30:00,172.19,172.26,172.15,172.26,3349.0,159.5835,159.6484,159.5465,159.6484,3349.0
2019-10-17 12:35:00,172.29,172.34,172.26,172.26,1700.0,159.6762,159.7226,159.6484,159.6484,1700.0
2019-10-17 12:40:00,172.3,172.36,172.28,172.29,2243.0,159.6855,159.7411,159.6669,159.6762,2243.0
2019-10-17 12:45:00,172.3,172.31,172.24,172.28,1400.0,159.6855,159.6948,159.6299,159.6669,1400.0
2019-10-17 12:50:00,172.29,172.38,172.27,172.33,2812.0,159.6762,159.7596,159.6577,159.7133,2812.0
2019-10-17 12:55:00,172.29,172.34,172.28,172.31,3435.0,159.6762,159.7226,159.6669,159.6948,3435.0
2019-10-17 13:00:00,172.36,172.43,172.32,172.35,5207.0,159.7411,159.806,159.704,159.7318,5207.0
2019-10-17 13:05:00,172.3,172.38,172.28,172.37,3000.0,159.6855,159.7596,159.6669,159.7504,3000.0
2019-10-17 13:10:00,172.34,172.36,172.31,172.33,2865.0,159.7226,159.7411,159.6948,159.7133,2865.0
2019-10-17 13:15:00,172.35,172.68,172.32,172.56,11045.0,159.7318,160.0377,159.704,159.9264,11045.0
2019-10-17 13:20:00,172.5,172.5,172.34,172.39,2462.0,159.8708,159.8708,159.7226,159.7689,2462.0
2019-10-17 13:25:00,172.36,172.42,172.33,172.38,2789.0,159.7411,159.7967,159.7133,159.7596,2789.0
2019-10-17 13:30:00,172.39,172.44,172.37,172.44,1877.0,159.7689,159.8152,159.7504,159.8152,1877.0
2019-10-17 13:35:00,172.44,172.5,172.36,172.5,7958.0,159.8152,159.8708,159.7411,159.8708,7958.0
2019-10-17 13:40:00,172.49,172.52,172.41,172.46,3586.0,159.8616,159.8894,159.7874,159.8338,3586.0
2019-10-17 13:45:00,172.46,172.86,172.46,172.77,127892.0,159.8338,160.2045,159.8338,160.1211,127892.0
2019-10-17 13:50:00,172.77,172.77,172.46,172.52,10518.0,160.1211,160.1211,159.8338,159.8894,10518.0
2019-10-17 13:55:00,172.54,172.55,172.35,172.41,4124.0,159.9079,159.9172,159.7318,159.7874,4124.0
2019-10-17 14:00:00,172.44,172.44,172.11,172.15,4464.0,159.8152,159.8152,159.5094,159.5465,4464.0
2019-10-17 14:05:00,172.19,172.36,172.19,172.34,2943.0,159.5835,159.7411,159.5835,159.7226,2943.0
2019-10-17 14:10:00,172.34,172.41,172.25,172.26,4693.0,159.7226,159.7874,159.6391,159.6484,4693.0
2019-10-17 14:15:00,172.29,172.32,172.27,172.3,1100.0,159.6762,159.704,159.6577,159.6855,1100.0
2019-10-17 14:20:00,172.33,172.45,172.33,172.45,2118.0,159.7133,159.8245,159.7133,159.8245,2118.0
2019-10-17 14:25:00,172.42,172.44,172.27,172.28,4672.0,159.7967,159.8152,159.6577,159.6669,4672.0
2019-10-17 14:30:00,172.26,172.33,172.26,172.3,3505.0,159.6484,159.7133,159.6484,159.6855,3505.0
2019-10-17 14:35:00,172.35,172.49,172.35,172.4,2305.0,159.7318,159.8616,159.7318,159.7782,2305.0
2019-10-17 14:40:00,172.4,172.48,172.32,172.48,2821.0,159.7782,159.8523,159.704,159.8523,2821.0
2019-10-17 14:45:00,172.49,172.58,172.45,172.56,2836.0,159.8616,159.945,159.8245,159.9264,2836.0
2019-10-17 14:50:00,172.56,172.71,172.56,172.71,6559.0,159.9264,160.0655,159.9264,160.0655,6559.0
2019-10-17 14:55:00,172.67,172.71,172.58,172.58,2354.0,160.0284,160.0655,159.945,159.945,2354.0
2019-10-17 15:00:00,172.56,172.63,172.56,172.61,4755.0,159.9264,159.9913,159.9264,159.9728,4755.0
2019-10-17 15:05:00,172.61,172.66,172.59,172.62,2900.0,159.9728,160.0191,159.9543,159.9821,2900.0
2019-10-17 15:10:00,172.66,172.83,172.63,172.77,9843.0,160.0191,160.1767,159.9913,160.1211,9843.0
2019-10-17 15:15:00,172.81,172.83,172.61,172.61,5981.0,160.1581,160.1767,159.9728,159.9728,5981.0
2019-10-17 15:20:00,172.61,172.68,172.6,172.65,8275.0,159.9728,160.0377,159.9635,160.0099,8275.0
2019-10-17 15:25:00,172.64,172.72,172.57,172.65,5704.0,160.0006,160.0747,159.9357,160.0099,5704.0
2019-10-17 15:30:00,172.67,172.81,172.52,172.54,16671.0,160.0284,160.1581,159.8894,159.9079,16671.0
2019-10-17 15:35:00,172.56,172.6,172.46,172.55,12095.0,159.9264,159.9635,159.8338,159.9172,12095.0
2019-10-17 15:40:00,172.53,172.64,172.46,172.63,6577.0,159.8986,160.0006,159.8338,159.9913,6577.0
2019-10-17 15:45:00,172.64,172.75,172.51,172.53,11914.0,160.0006,160.1025,159.8801,159.8986,11914.0
2019-10-17 15:50:00,172.51,172.56,172.39,172.41,38943.0,159.8801,159.9264,159.7689,159.7874,38943.0
2019-10-17 15:55:00,172.4,172.43,172.12,172.15,79234.0,159.7782,159.806,159.5187,159.5465,79234.0
2019-10-18 09:30:00,172.03,172.37,171.5,172.37,119739.0,159.4353,159.7504,158.9441,159.7504,119739.0
2019-10-18 09:35:00,172.3,172.63,171.95,172.33,13857.0,159.6855,159.9913,159.3611,159.7133,13857.0
2019-10-18 09:40:00,172.32,172.33,172.09,172.28,5099.0,159.704,159.7133,159.4909,159.6669,5099.0
2019-10-18 09:45:00,172.32,172.78,172.21,172.73,10382.0,159.704,160.1303,159.6021,160.084,10382.0
2019-10-18 09:50:00,172.8,173.13,172.73,173.08,8285.0,160.1489,160.4547,160.084,160.4084,8285.0
2019-10-18 09:55:00,173.08,173.31,173.03,173.31,6766.0,160.4084,160.6215,160.362,160.6215,6766.0
2019-10-18 10:00:00,173.28,173.29,172.88,172.92,9050.0,160.5937,160.603,160.223,160.2601,9050.0
2019-10-18 10:05:00,173.06,173.07,172.91,173.02,3460.0,160.3898,160.3991,160.2508,160.3528,3460.0
2019-10-18 10:10:00,173.07,173.14,172.9,172.95,3413.0,160.3991,160.464,160.2416,160.2879,3413.0
2019-10-18 10:15:00,172.93,172.97,172.77,172.85,4522.0,160.2694,160.3064,160.1211,160.1952,4522.0
2019-10-18 10:20:00,172.8,172.83,172.7,172.76,10378.0,160.1489,160.1767,160.0562,160.1118,10378.0
2019-10-18 10:25:00,172.8,172.83,172.59,172.74,3983.0,160.1489,160.1767,159.9543,160.0933,3983.0
2019-10-18 10:30:00,172.69,172.77,172.33,172.37,21768.0,160.0469,160.1211,159.7133,159.7504,21768.0
2019-10-18 10:35:00,172.32,172.59,172.31,172.55,9822.0,159.704,159.9543,159.6948,159.9172,9822.0
2019-10-18 10:40:00,172.52,172.57,172.35,172.36,4033.0,159.8894,159.9357,159.7318,159.7411,4033.0
2019-10-18 10:45:00,172.4,172.56,172.4,172.53,7339.0,159.7782,159.9264,159.7782,159.8986,7339.0
2019-10-18 10:50:00,172.58,172.99,172.58,172.93,10085.0,159.945,160.325,159.945,160.2694,10085.0
2019-10-18 10:55:00,172.94,172.95,172.85,172.95,7280.0,160.2786,160.2879,160.1952,160.2879,7280.0
2019-10-18 11:00:00,172.96,173.08,172.9,173.04,6690.0,160.2972,160.4084,160.2416,160.3713,6690.0
2019-10-18 11:05:00,173.01,173.01,172.88,172.88,5612.0,160.3435,160.3435,160.223,160.223,5612.0
2019-10-18 11:10:00,172.88,173.27,172.88,173.19,7705.0,160.223,160.5845,160.223,160.5103,7705.0
2019-10-18 11:15:00,173.17,173.23,173.08,173.09,6011.0,160.4918,160.5474,160.4084,160.4176,6011.0
2019-10-18 11:20:00,173.11,173.12,172.94,173.03,4717.0,160.4362,160.4454,160.2786,160.362,4717.0
2019-10-18 11:25:00,173.02,173.02,172.88,172.89,6532.0,160.3528,160.3528,160.223,160.2323,6532.0
2019-10-18 11:30:00,172.88,172.97,172.7,172.7,5100.0,160.223,160.3064,160.0562,160.0562,5100.0
2019-10-18 11:35:00,172.74,172.99,172.74,172.96,5588.0,160.0933,160.325,160.0933,160.2972,5588.0
2019-10-18 11:40:00,172.96,173.03,172.76,172.88,5268.0,160.2972,160.362,160.1118,160.223,5268.0
2019-10-18 11:45:00,172.89,172.89,172.73,172.86,6700.0,160.2323,160.2323,160.084,160.2045,6700.0
2019-10-18 11:50:00,172.83,173.1,172.8,173.08,15504.0,160.1767,160.4269,160.1489,160.4084,15504.0
2019-10-18 11:55:00,173.1,173.1,172.94,172.96,4400.0,160.4269,160.4269,160.2786,160.2972,4400.0
2019-10-18 12:00:00,172.97,172.99,172.85,172.94,8022.0,160.3064,160.325,160.1952,160.2786,8022.0
2019-10-18 12:05:00,172.98,173.13,172.97,172.99,8181.0,160.3157,160.4547,160.3064,160.325,8181.0
2019-10-18 12:10:00,173.07,173.16,173.07,173.13,1956.0,160.3991,160.4825,160.3991,160.4547,1956.0
2019-10-18 12:15:00,173.1,173.1,172.72,172.72,9305.0,160.4269,160.4269,160.0747,160.0747,9305.0
2019-10-18 12:20:00,172.67,172.7,172.2,172.45,19754.0,160.0284,160.0562,159.5928,159.8245,19754.0
2019-10-18 12:25:00,172.42,172.51,172.28,172.39,9227.0,159.7967,159.8801,159.6669,159.7689,9227.0
2019-10-18 12:30:00,172.38,172.46,172.28,172.41,19087.0,159.7596,159.8338,159.6669,159.7874,19087.0
2019-10-18 12:35:00,172.39,172.47,172.07,172.07,22102.0,159.7689,159.843,159.4723,159.4723,22102.0
2019-10-18 12:40:00,172.07,172.34,172.0,172.34,5100.0,159.4723,159.7226,159.4074,159.7226,5100.0
2019-10-18 12:45:00,172.36,172.68,172.36,172.57,5600.0,159.7411,160.0377,159.7411,159.9357,5600.0
2019-10-18 12:50:00,172.55,172.55,172.5,172.52,1895.0,159.9172,159.9172,159.8708,159.8894,1895.0
2019-10-18 12:55:00,172.51,172.57,172.49,172.51,2716.0,159.8801,159.9357,159.8616,159.8801,2716.0
2019-10-18 13:00:00,172.51,172.59,172.45,172.57,5046.0,159.8801,159.9543,159.8245,159.9357,5046.0
2019-10-18 13:05:00,172.59,172.85,172.59,172.81,5886.0,159.9543,160.1952,159.9543,160.1581,5886.0
2019-10-18 13:10:00,172.78,172.86,172.77,172.77,7300.0,160.1303,160.2045,160.1211,160.1211,7300.0
2019-10-18 13:15:00,172.72,172.94,172.71,172.94,4573.0,160.0747,160.2786,160.0655,160.2786,4573.0
2019-10-18 13:20:00,172.93,173.03,172.92,173.01,3964.0,160.2694,160.362,160.2601,160.3435,3964.0
2019-10-18 13:25:00,173.01,173.01,172.94,172.95,5910.0,160.3435,160.3435,160.2786,160.2879,5910.0
2019-10-18 13:30:00,172.94,173.12,172.92,173.09,6730.0,160.2786,160.4454,160.2601,160.4176,6730.0
2019-10-18 13:35:00,173.08,173.2,173.08,173.13,6686.0,160.4084,160.5196,160.4084,160.4547,6686.0
2019-10-18 13:40:00,173.15,173.19,173.11,173.16,4800.0,160.4733,160.5103,160.4362,160.4825,4800.0
2019-10-18 13:45:00,173.18,173.3,173.17,173.27,4267.0,160.5011,160.6123,160.4918,160.5845,4267.0
2019-10-18 13:50:00,173.26,173.31,173.22,173.22,4113.0,160.5752,160.6215,160.5381,160.5381,4113.0
2019-10-18 13:55:00,173.23,173.25,173.18,173.25,2564.0,160.5474,160.5659,160.5011,160.5659,2564.0
2019-10-18 14:00:00,173.26,173.26,173.13,173.18,8767.0,160.5752,160.5752,160.4547,160.5011,8767.0
2019-10-18 14:05:00,173.2,173.61,173.07,173.43,76621.0,160.5196,160.8996,160.3991,160.7328,76621.0
2019-10-18 14:10:00,173.39,173.41,173.23,173.24,17621.0,160.6957,160.7142,160.5474,160.5567,17621.0
2019-10-18 14:15:00,173.25,173.54,173.25,173.48,7740.0,160.5659,160.8347,160.5659,160.7791,7740.0
2019-10-18 14:20:00,173.51,173.74,173.51,173.64,11879.0,160.8069,161.0201,160.8069,160.9274,11879.0
2019-10-18 14:25:00,173.65,173.75,173.51,173.72,11156.0,160.9366,161.0293,160.8069,161.0015,11156.0
2019-10-18 14:30:00,173.72,173.76,173.67,173.68,8893.0,161.0015,161.0386,160.9552,160.9644,8893.0
2019-10-18 14:35:00,173.68,173.68,173.54,173.63,6224.0,160.9644,160.9644,160.8347,160.9181,6224.0
2019-10-18 14:40:00,173.61,173.67,173.58,173.65,10532.0,160.8996,160.9552,160.8718,160.9366,10532.0
2019-10-18 14:45:00,173.68,173.68,173.58,173.61,5328.0,160.9644,160.9644,160.8718,160.8996,5328.0
2019-10-18 14:50:00,173.61,173.84,173.61,173.84,10035.0,160.8996,161.1127,160.8996,161.1127,10035.0
2019-10-18 14:55:00,173.83,173.97,173.83,173.92,9109.0,161.1035,161.2332,161.1035,161.1869,9109.0
2019-10-18 15:00:00,173.96,174.05,173.94,174.02,14773.0,161.2239,161.3074,161.2054,161.2796,14773.0
2019-10-18 15:05:00,174.05,174.13,174.01,174.01,12430.0,161.3074,161.3815,161.2703,161.2703,12430.0
2019-10-18 15:10:00,174.01,174.14,173.97,174.07,17178.0,161.2703,161.3908,161.2332,161.3259,17178.0
2019-10-18 15:15:00,174.05,174.09,173.89,174.07,9513.0,161.3074,161.3444,161.1591,161.3259,9513.0
2019-10-18 15:20:00,174.03,174.19,174.02,174.09,14135.0,161.2888,161.4371,161.2796,161.3444,14135.0
2019-10-18 15:25:00,174.09,174.1,173.95,173.95,8701.0,161.3444,161.3537,161.2147,161.2147,8701.0
2019-10-18 15:30:00,173.94,174.13,173.94,174.08,10075.0,161.2054,161.3815,161.2054,161.3352,10075.0
2019-10-18 15:35:00,174.06,174.18,174.06,174.13,20317.0,161.3166,161.4278,161.3166,161.3815,20317.0
2019-10-18 15:40:00,174.11,174.19,174.1,174.17,18871.0,161.363,161.4371,161.3537,161.4186,18871.0
2019-10-18 15:45:00,174.18,174.18,174.1,174.13,23332.0,161.4278,161.4278,161.3537,161.3815,23332.0
2019-10-18 15:50:00,174.13,174.26,174.1,174.14,47211.0,161.3815,161.502,161.3537,161.3908,47211.0
2019-10-18 15:55:00,174.14,174.18,173.85,173.88,87030.0,161.3908,161.4278,161.122,161.1498,87030.0
2019-10-21 09:30:00,174.66,175.72,174.65,175.42,151428.0,161.8727,162.8551,161.8634,162.5771,151428.0
2019-10-21 09:35:00,175.51,175.62,174.8,174.84,24317.0,162.6605,162.7624,162.0025,162.0395,24317.0
2019-10-21 09:40:00,174.95,175.1,174.82,174.89,18401.0,162.1415,162.2805,162.021,162.0859,18401.0
2019-10-21 09:45:00,175.01,175.15,174.92,174.97,16650.0,162.1971,162.3268,162.1137,162.16,16650.0
2019-10-21 09:50:00,175.0,175.11,174.81,174.94,7191.0,162.1878,162.2898,162.0117,162.1322,7191.0
2019-10-21 09:55:00,174.93,175.14,174.86,175.03,22831.0,162.1229,162.3176,162.0581,162.2156,22831.0
2019-10-21 10:00:00,175.07,175.19,174.73,174.8,13216.0,162.2527,162.3639,161.9376,162.0025,13216.0
2019-10-21 10:05:00,174.81,174.88,174.57,174.63,6631.0,162.0117,162.0766,161.7893,161.8449,6631.0
2019-10-21 10:10:00,174.71,174.77,174.58,174.74,6265.0,161.919,161.9746,161.7986,161.9468,6265.0
2019-10-21 10:15:00,174.7,174.71,174.55,174.67,4125.0,161.9098,161.919,161.7708,161.882,4125.0
2019-10-21 10:20:00,174.65,174.83,174.61,174.71,4466.0,161.8634,162.0303,161.8264,161.919,4466.0
2019-10-21 10:25:00,174.67,174.75,174.47,174.51,8208.0,161.882,161.9561,161.6966,161.7337,8208.0
2019-10-21 10:30:00,174.53,174.54,174.32,174.41,3596.0,161.7522,161.7615,161.5576,161.641,3596.0
2019-10-21 10:35:00,174.41,174.56,174.33,174.36,3771.0,161.641,161.78,161.5669,161.5947,3771.0
2019-10-21 10:40:00,174.49,174.63,174.48,174.5,7967.0,161.7151,161.8449,161.7059,161.7244,7967.0
2019-10-21 10:45:00,174.5,174.51,174.12,174.14,4970.0,161.7244,161.7337,161.3722,161.3908,4970.0
2019-10-21 10:50:00,174.12,174.31,174.12,174.25,13769.0,161.3722,161.5483,161.3722,161.4927,13769.0
2019-10-21 10:55:00,174.27,174.7,174.24,174.47,7452.0,161.5113,161.9098,161.4835,161.6966,7452.0
2019-10-21 11:00:00,174.5,174.62,174.45,174.61,5516.0,161.7244,161.8356,161.6781,161.8264,5516.0
2019-10-21 11:05:00,174.64,174.83,174.63,174.83,3943.0,161.8542,162.0303,161.8449,162.0303,3943.0
2019-10-21 11:10:00,174.82,174.92,174.78,174.88,4036.0,162.021,162.1137,161.9839,162.0766,4036.0
2019-10-21 11:15:00,174.8,174.96,174.8,174.84,9604.0,162.0025,162.1507,162.0025,162.0395,9604.0
2019-10-21 11:20:00,174.83,174.92,174.79,174.88,4999.0,162.0303,162.1137,161.9932,162.0766,4999.0
2019-10-21 11:25:00,174.85,175.04,174.85,175.03,7921.0,162.0488,162.2249,162.0488,162.2156,7921.0
2019-10-21 11:30:00,175.05,175.14,175.03,175.03,7206.0,162.2341,162.3176,162.2156,162.2156,7206.0
2019-10-21 11:35:00,175.07,175.07,174.89,174.97,12847.0,162.2527,162.2527,162.0859,162.16,12847.0
2019-10-21 11:40:00,174.96,175.06,174.96,175.0,5702.0,162.1507,162.2434,162.1507,162.1878,5702.0
2019-10-21 11:45:00,175.03,175.17,174.99,175.15,5065.0,162.2156,162.3454,162.1785,162.3268,5065.0
2019-10-21 11:50:00,175.15,175.21,175.03,175.08,4020.0,162.3268,162.3824,162.2156,162.262,4020.0
2019-10-21 11:55:00,175.07,175.15,175.07,175.15,3400.0,162.2527,162.3268,162.2527,162.3268,3400.0
2019-10-21 12:00:00,175.12,175.14,174.89,174.93,9450.0,162.299,162.3176,162.0859,162.1229,9450.0
2019-10-21 12:05:00,174.91,174.98,174.9,174.95,3429.0,162.1044,162.1693,162.0951,162.1415,3429.0
2019-10-21 12:10:00,174.95,174.97,174.91,174.92,3301.0,162.1415,162.16,162.1044,162.1137,3301.0
2019-10-21 12:15:00,174.93,175.03,174.92,174.93,3436.0,162.1229,162.2156,162.1137,162.1229,3436.0
2019-10-21 12:20:00,174.91,175.0,174.87,175.0,3927.0,162.1044,162.1878,162.0673,162.1878,3927.0
2019-10-21 12:25:00,175.01,175.1,174.98,175.0,12678.0,162.1971,162.2805,162.1693,162.1878,12678.0
2019-10-21 12:30:00,175.03,175.08,174.98,175.06,18873.0,162.2156,162.262,162.1693,162.2434,18873.0
2019-10-21 12:35:00,175.04,175.04,174.97,174.97,4753.0,162.2249,162.2249,162.16,162.16,4753.0
2019-10-21 12:40:00,174.94,175.05,174.93,174.93,6979.0,162.1322,162.2341,162.1229,162.1229,6979.0
2019-10-21 12:45:00,174.93,175.07,174.93,175.07,11528.0,162.1229,162.2527,162.1229,162.2527,11528.0
2019-10-21 12:50:00,175.08,175.26,175.08,175.11,12160.0,162.262,162.4288,162.262,162.2898,12160.0
2019-10-21 12:55:00,175.11,175.17,175.09,175.1,4505.0,162.2898,162.3454,162.2712,162.2805,4505.0
2019-10-21 13:00:00,175.1,175.1,174.92,174.93,4000.0,162.2805,162.2805,162.1137,162.1229,4000.0
2019-10-21 13:05:00,174.88,174.88,174.61,174.61,3404.0,162.0766,162.0766,161.8264,161.8264,3404.0
2019-10-21 13:10:00,174.59,174.59,174.42,174.47,3508.0,161.8078,161.8078,161.6503,161.6966,3508.0
2019-10-21 13:15:00,174.51,174.59,174.47,174.57,1989.0,161.7337,161.8078,161.6966,161.7893,1989.0
2019-10-21 13:20:00,174.6,174.99,174.6,174.97,16548.0,161.8171,162.1785,161.8171,162.16,16548.0
2019-10-21 13:25:00,174.98,174.99,174.75,174.76,4961.0,162.1693,162.1785,161.9561,161.9654,4961.0
2019-10-21 13:30:00,174.73,174.76,174.64,174.64,3579.0,161.9376,161.9654,161.8542,161.8542,3579.0
2019-10-21 13:35:00,174.63,174.69,174.56,174.56,3030.0,161.8449,161.9005,161.78,161.78,3030.0
2019-10-21 13:40:00,174.55,174.56,174.25,174.26,4779.0,161.7708,161.78,161.4927,161.502,4779.0
2019-10-21 13:45:00,174.29,174.29,174.16,174.17,5541.0,161.5298,161.5298,161.4093,161.4186,5541.0
2019-10-21 13:50:00,174.16,174.21,174.09,174.09,3500.0,161.4093,161.4556,161.3444,161.3444,3500.0
2019-10-21 13:55:00,174.07,174.12,174.06,174.08,4224.0,161.3259,161.3722,161.3166,161.3352,4224.0
2019-10-21 14:00:00,174.11,174.26,174.11,174.2,4162.0,161.363,161.502,161.363,161.4464,4162.0
2019-10-21 14:05:00,174.2,174.2,174.12,174.18,2380.0,161.4464,161.4464,161.3722,161.4278,2380.0
2019-10-21 14:10:00,174.16,174.34,174.16,174.23,4087.0,161.4093,161.5761,161.4093,161.4742,4087.0
2019-10-21 14:15:00,174.26,174.35,174.26,174.28,4205.0,161.502,161.5854,161.502,161.5205,4205.0
2019-10-21 14:20:00,174.28,174.3,174.23,174.24,2800.0,161.5205,161.5391,161.4742,161.4835,2800.0
2019-10-21 14:25:00,174.24,174.3,174.23,174.25,3419.0,161.4835,161.5391,161.4742,161.4927,3419.0
2019-10-21 14:30:00,174.27,174.37,174.26,174.3,4437.0,161.5113,161.6039,161.502,161.5391,4437.0
2019-10-21 14:35:00,174.29,174.36,174.28,174.35,1794.0,161.5298,161.5947,161.5205,161.5854,1794.0
2019-10-21 14:40:00,174.35,174.36,174.31,174.35,2471.0,161.5854,161.5947,161.5483,161.5854,2471.0
2019-10-21 14:45:00,174.36,174.38,174.31,174.31,3991.0,161.5947,161.6132,161.5483,161.5483,3991.0
2019-10-21 14:50:00,174.3,174.3,174.2,174.29,9007.0,161.5391,161.5391,161.4464,161.5298,9007.0
2019-10-21 14:55:00,174.27,174.27,174.22,174.23,2670.0,161.5113,161.5113,161.4649,161.4742,2670.0
2019-10-21 15:00:00,174.24,174.44,174.21,174.39,8659.0,161.4835,161.6688,161.4556,161.6225,8659.0
2019-10-21 15:05:00,174.37,174.4,174.33,174.34,2925.0,161.6039,161.6317,161.5669,161.5761,2925.0
2019-10-21 15:10:00,174.34,174.38,174.3,174.36,4658.0,161.5761,161.6132,161.5391,161.5947,4658.0
2019-10-21 15:15:00,174.36,174.46,174.36,174.46,5172.0,161.5947,161.6873,161.5947,161.6873,5172.0
2019-10-21 15:20:00,174.47,174.54,174.41,174.41,8189.0,161.6966,161.7615,161.641,161.641,8189.0
2019-10-21 15:25:00,174.41,174.53,174.41,174.53,9759.0,161.641,161.7522,161.641,161.7522,9759.0
2019-10-21 15:30:00,174.53,174.58,174.36,174.4,14093.0,161.7522,161.7986,161.5947,161.6317,14093.0
2019-10-21 15:35:00,174.39,174.4,174.31,174.39,11165.0,161.6225,161.6317,161.5483,161.6225,11165.0
2019-10-21 15:40:00,174.39,174.47,174.3,174.3,14486.0,161.6225,161.6966,161.5391,161.5391,14486.0
2019-10-21 15:45:00,174.34,174.35,174.22,174.24,13950.0,161.5761,161.5854,161.4649,161.4835,13950.0
2019-10-21 15:50:00,174.24,174.33,174.2,174.27,32225.0,161.4835,161.5669,161.4464,161.5113,32225.0
2019-10-21 15:55:00,174.27,174.32,174.0,174.04,64640.0,161.5113,161.5576,161.261,161.2981,64640.0
2019-10-22 09:30:00,174.75,175.0,174.41,174.77,26928.0,161.9561,162.1878,161.641,161.9746,26928.0
2019-10-22 09:35:00,174.51,174.51,173.68,173.69,10680.0,161.7337,161.7337,160.9644,160.9737,10680.0
2019-10-22 09:40:00,173.7,174.24,173.59,174.21,8859.0,160.983,161.4835,160.881,161.4556,8859.0
2019-10-22 09:45:00,174.08,174.35,173.83,173.83,17641.0,161.3352,161.5854,161.1035,161.1035,17641.0
2019-10-22 09:50:00,173.88,174.14,173.75,174.1,11645.0,161.1498,161.3908,161.0293,161.3537,11645.0
2019-10-22 09:55:00,174.23,174.35,174.07,174.09,2786.0,161.4742,161.5854,161.3259,161.3444,2786.0
2019-10-22 10:00:00,174.28,174.39,174.12,174.3,6726.0,161.5205,161.6225,161.3722,161.5391,6726.0
2019-10-22 10:05:00,174.32,174.55,174.22,174.3,5085.0,161.5576,161.7708,161.4649,161.5391,5085.0
2019-10-22 10:10:00,174.25,174.35,174.08,174.32,15140.0,161.4927,161.5854,161.3352,161.5576,15140.0
2019-10-22 10:15:00,174.23,174.34,174.21,174.24,1467.0,161.4742,161.5761,161.4556,161.4835,1467.0
2019-10-22 10:20:00,174.28,174.43,174.19,174.22,3122.0,161.5205,161.6595,161.4371,161.4649,3122.0
2019-10-22 10:25:00,174.21,174.25,174.07,174.21,2435.0,161.4556,161.4927,161.3259,161.4556,2435.0
2019-10-22 10:30:00,174.24,174.32,173.99,174.02,6100.0,161.4835,161.5576,161.2518,161.2796,6100.0
2019-10-22 10:35:00,174.02,174.3,174.01,174.3,8367.0,161.2796,161.5391,161.2703,161.5391,8367.0
2019-10-22 10:40:00,174.3,174.3,174.14,174.17,6608.0,161.5391,161.5391,161.3908,161.4186,6608.0
2019-10-22 10:45:00,174.14,174.34,174.06,174.34,3844.0,161.3908,161.5761,161.3166,161.5761,3844.0
2019-10-22 10:50:00,174.36,174.38,174.22,174.22,6305.0,161.5947,161.6132,161.4649,161.4649,6305.0
2019-10-22 10:55:00,174.26,174.35,174.14,174.24,7171.0,161.502,161.5854,161.3908,161.4835,7171.0
2019-10-22 11:00:00,174.25,174.39,174.19,174.39,8143.0,161.4927,161.6225,161.4371,161.6225,8143.0
2019-10-22 11:05:00,174.39,174.69,174.39,174.54,3385.0,161.6225,161.9005,161.6225,161.7615,3385.0
2019-10-22 11:10:00,174.57,174.57,174.26,174.29,9732.0,161.7893,161.7893,161.502,161.5298,9732.0
2019-10-22 11:15:00,174.28,174.39,174.2,174.35,12103.0,161.5205,161.6225,161.4464,161.5854,12103.0
2019-10-22 11:20:00,174.33,174.35,174.21,174.26,6885.0,161.5669,161.5854,161.4556,161.502,6885.0
2019-10-22 11:25:00,174.26,174.28,174.18,174.2,3884.0,161.502,161.5205,161.4278,161.4464,3884.0
2019-10-22 11:30:00,174.22,174.22,174.09,174.17,3738.0,161.4649,161.4649,161.3444,161.4186,3738.0
2019-10-22 11:35:00,174.19,174.31,174.18,174.24,3525.0,161.4371,161.5483,161.4278,161.4835,3525.0
2019-10-22 11:40:00,174.25,174.4,174.24,174.4,1687.0,161.4927,161.6317,161.4835,161.6317,1687.0
2019-10-22 11:45:00,174.38,174.49,174.38,174.46,6075.0,161.6132,161.7151,161.6132,161.6873,6075.0
2019-10-22 11:50:00,174.54,174.57,174.46,174.57,2864.0,161.7615,161.7893,161.6873,161.7893,2864.0
2019-10-22 11:55:00,174.54,174.74,174.54,174.58,3181.0,161.7615,161.9468,161.7615,161.7986,3181.0
2019-10-22 12:00:00,174.55,174.65,174.54,174.63,2281.0,161.7708,161.8634,161.7615,161.8449,2281.0
2019-10-22 12:05:00,174.63,174.95,174.63,174.94,4796.0,161.8449,162.1415,161.8449,162.1322,4796.0
2019-10-22 12:10:00,175.02,175.18,175.01,175.14,8910.0,162.2063,162.3546,162.1971,162.3176,8910.0
2019-10-22 12:15:00,175.11,175.35,175.0,175.23,10553.0,162.2898,162.5122,162.1878,162.401,10553.0
2019-10-22 12:20:00,175.24,175.24,175.06,175.09,5279.0,162.4102,162.4102,162.2434,162.2712,5279.0
2019-10-22 12:25:00,175.06,175.06,174.9,175.06,5407.0,162.2434,162.2434,162.0951,162.2434,5407.0
2019-10-22 12:30:00,175.07,175.08,174.98,175.06,2686.0,162.2527,162.262,162.1693,162.2434,2686.0
2019-10-22 12:35:00,175.01,175.01,174.89,174.95,6204.0,162.1971,162.1971,162.0859,162.1415,6204.0
2019-10-22 12:40:00,174.99,175.07,174.95,175.04,7500.0,162.1785,162.2527,162.1415,162.2249,7500.0
2019-10-22 12:45:00,175.04,175.05,174.98,175.0,6461.0,162.2249,162.2341,162.1693,162.1878,6461.0
2019-10-22 12:50:00,174.98,174.98,174.84,174.84,4679.0,162.1693,162.1693,162.0395,162.0395,4679.0
2019-10-22 12:55:00,174.86,174.88,174.74,174.75,4740.0,162.0581,162.0766,161.9468,161.9561,4740.0
2019-10-22 13:00:00,174.75,174.81,174.71,174.8,6917.0,161.9561,162.0117,161.919,162.0025,6917.0
2019-10-22 13:05:00,174.79,174.82,174.78,174.82,1700.0,161.9932,162.021,161.9839,162.021,1700.0
2019-10-22 13:10:00,174.83,175.02,174.79,174.97,4942.0,162.0303,162.2063,161.9932,162.16,4942.0
2019-10-22 13:15:00,174.96,174.98,174.87,174.89,3402.0,162.1507,162.1693,162.0673,162.0859,3402.0
2019-10-22 13:20:00,174.91,175.04,174.91,174.96,2709.0,162.1044,162.2249,162.1044,162.1507,2709.0
2019-10-22 13:25:00,174.95,174.96,174.91,174.95,4405.0,162.1415,162.1507,162.1044,162.1415,4405.0
2019-10-22 13:30:00,174.94,175.08,174.93,175.06,7399.0,162.1322,162.262,162.1229,162.2434,7399.0
2019-10-22 13:35:00,175.11,175.12,175.01,175.06,4275.0,162.2898,162.299,162.1971,162.2434,4275.0
2019-10-22 13:40:00,175.03,175.06,175.0,175.0,2000.0,162.2156,162.2434,162.1878,162.1878,2000.0
2019-10-22 13:45:00,175.02,175.08,174.99,175.08,5219.0,162.2063,162.262,162.1785,162.262,5219.0
2019-10-22 13:50:00,175.05,175.33,175.05,175.31,4983.0,162.2341,162.4936,162.2341,162.4751,4983.0
2019-10-22 13:55:00,175.28,175.54,175.26,175.48,10118.0,162.4473,162.6883,162.4288,162.6327,10118.0
2019-10-22 14:00:00,175.5,175.89,175.45,175.89,26110.0,162.6512,163.0126,162.6049,163.0126,26110.0
2019-10-22 14:05:00,175.89,175.99,175.76,175.87,86938.0,163.0126,163.1053,162.8922,162.9941,86938.0
2019-10-22 14:10:00,175.92,176.17,175.91,176.06,23246.0,163.0405,163.2722,163.0312,163.1702,23246.0
2019-10-22 14:15:00,176.11,176.26,176.05,176.2,11506.0,163.2165,163.3556,163.1609,163.3,11506.0
2019-10-22 14:20:00,176.2,176.27,176.03,176.09,13728.0,163.3,163.3648,163.1424,163.198,13728.0
2019-10-22 14:25:00,176.07,176.4,175.9,176.34,18573.0,163.1795,163.4853,163.0219,163.4297,18573.0
2019-10-22 14:30:00,176.37,176.37,175.67,175.82,26705.0,163.4575,163.4575,162.8088,162.9478,26705.0
2019-10-22 14:35:00,175.78,175.96,175.67,175.87,3445.0,162.9107,163.0775,162.8088,162.9941,3445.0
2019-10-22 14:40:00,175.87,175.95,175.67,175.86,23997.0,162.9941,163.0683,162.8088,162.9848,23997.0
2019-10-22 14:45:00,175.83,175.86,175.72,175.76,10104.0,162.957,162.9848,162.8551,162.8922,10104.0
2019-10-22 14:50:00,175.73,175.74,175.47,175.69,33492.0,162.8644,162.8736,162.6234,162.8273,33492.0
2019-10-22 14:55:00,175.67,175.8,175.67,175.72,12385.0,162.8088,162.9292,162.8088,162.8551,12385.0
2019-10-22 15:00:00,175.75,175.84,175.28,175.47,15747.0,162.8829,162.9663,162.4473,162.6234,15747.0
2019-10-22 15:05:00,175.43,175.69,175.35,175.65,9743.0,162.5863,162.8273,162.5122,162.7902,9743.0
2019-10-22 15:10:00,175.65,175.72,175.54,175.72,10780.0,162.7902,162.8551,162.6883,162.8551,10780.0
2019-10-22 15:15:00,175.72,175.9,175.66,175.88,15299.0,162.8551,163.0219,162.7995,163.0034,15299.0
2019-10-22 15:20:00,175.85,176.01,175.82,175.94,18230.0,162.9756,163.1239,162.9478,163.059,18230.0
2019-10-22 15:25:00,175.96,176.02,175.82,175.89,15265.0,163.0775,163.1331,162.9478,163.0126,15265.0
2019-10-22 15:30:00,175.87,176.09,175.85,176.05,14834.0,162.9941,163.198,162.9756,163.1609,14834.0
2019-10-22 15:35:00,176.04,176.07,175.82,175.87,16687.0,163.1517,163.1795,162.9478,162.9941,16687.0
2019-10-22 15:40:00,175.86,175.86,175.41,175.42,54776.0,162.9848,162.9848,162.5678,162.5771,54776.0
2019-10-22 15:45:00,175.44,175.44,175.17,175.28,14901.0,162.5956,162.5956,162.3454,162.4473,14901.0
2019-10-22 15:50:00,175.28,175.33,175.1,175.15,34438.0,162.4473,162.4936,162.2805,162.3268,34438.0
2019-10-22 15:55:00,175.2,175.25,174.87,175.11,97522.0,162.3732,162.4195,162.0673,162.2898,97522.0
2019-10-23 09:30:00,173.68,175.37,173.5,175.36,33672.0,160.9644,162.5307,160.7976,162.5215,33672.0
2019-10-23 09:35:00,175.36,175.82,174.26,175.59,25526.0,162.5215,162.9478,161.502,162.7346,25526.0
2019-10-23 09:40:00,175.22,175.68,174.86,175.31,7772.0,162.3917,162.818,162.0581,162.4751,7772.0
2019-10-23 09:45:00,175.22,175.37,174.92,175.07,8859.0,162.3917,162.5307,162.1137,162.2527,8859.0
2019-10-23 09:50:00,175.03,175.28,174.63,174.88,11455.0,162.2156,162.4473,161.8449,162.0766,11455.0
2019-10-23 09:55:00,174.78,174.89,174.36,174.41,14999.0,161.9839,162.0859,161.5947,161.641,14999.0
2019-10-23 10:00:00,174.46,175.06,174.35,175.01,5896.0,161.6873,162.2434,161.5854,162.1971,5896.0
2019-10-23 10:05:00,174.94,175.16,174.69,174.79,5187.0,162.1322,162.3361,161.9005,161.9932,5187.0
2019-10-23 10:10:00,174.77,174.94,174.75,174.77,3816.0,161.9746,162.1322,161.9561,161.9746,3816.0
2019-10-23 10:15:00,174.82,174.92,174.62,174.8,13111.0,162.021,162.1137,161.8356,162.0025,13111.0
2019-10-23 10:20:00,174.86,174.86,174.49,174.56,2607.0,162.0581,162.0581,161.7151,161.78,2607.0
2019-10-23 10:25:00,174.49,174.56,174.22,174.22,6557.0,161.7151,161.78,161.4649,161.4649,6557.0
2019-10-23 10:30:00,174.3,174.62,174.29,174.59,8211.0,161.5391,161.8356,161.5298,161.8078,8211.0
2019-10-23 10:35:00,174.6,174.74,174.55,174.61,8545.0,161.8171,161.9468,161.7708,161.8264,8545.0
2019-10-23 10:40:00,174.61,174.61,174.03,174.03,21919.0,161.8264,161.8264,161.2888,161.2888,21919.0
2019-10-23 10:45:00,174.06,174.13,173.7,174.11,12139.0,161.3166,161.3815,160.983,161.363,12139.0
2019-10-23 10:50:00,174.09,174.36,174.05,174.3,4352.0,161.3444,161.5947,161.3074,161.5391,4352.0
2019-10-23 10:55:00,174.33,174.53,174.33,174.52,4014.0,161.5669,161.7522,161.5669,161.743,4014.0
2019-10-23 11:00:00,174.57,174.61,174.5,174.61,6878.0,161.7893,161.8264,161.7244,161.8264,6878.0
2019-10-23 11:05:00,174.61,174.67,174.44,174.48,9692.0,161.8264,161.882,161.6688,161.7059,9692.0
2019-10-23 11:10:00,174.48,174.48,174.14,174.16,7387.0,161.7059,161.7059,161.3908,161.4093,7387.0
2019-10-23 11:15:00,174.19,174.39,174.16,174.16,3606.0,161.4371,161.6225,161.4093,161.4093,3606.0
2019-10-23 11:20:00,174.13,174.35,174.12,174.12,6066.0,161.3815,161.5854,161.3722,161.3722,6066.0
2019-10-23 11:25:00,174.05,174.23,173.87,174.23,7531.0,161.3074,161.4742,161.1405,161.4742,7531.0
2019-10-23 11:30:00,174.21,174.22,174.03,174.14,3469.0,161.4556,161.4649,161.2888,161.3908,3469.0
2019-10-23 11:35:00,174.12,174.16,174.1,174.14,1415.0,161.3722,161.4093,161.3537,161.3908,1415.0
2019-10-23 11:40:00,174.24,174.36,174.24,174.3,3615.0,161.4835,161.5947,161.4835,161.5391,3615.0
2019-10-23 11:45:00,174.4,174.49,174.38,174.48,2224.0,161.6317,161.7151,161.6132,161.7059,2224.0
2019-10-23 11:50:00,174.45,174.45,174.26,174.35,5225.0,161.6781,161.6781,161.502,161.5854,5225.0
2019-10-23 11:55:00,174.33,174.48,174.33,174.37,3738.0,161.5669,161.7059,161.5669,161.6039,3738.0
2019-10-23 12:00:00,174.41,174.45,174.3,174.41,4810.0,161.641,161.6781,161.5391,161.641,4810.0
2019-10-23 12:05:00,174.41,174.44,174.37,174.4,1600.0,161.641,161.6688,161.6039,161.6317,1600.0
2019-10-23 12:10:00,174.38,174.5,174.37,174.45,4000.0,161.6132,161.7244,161.6039,161.6781,4000.0
2019-10-23 12:15:00,174.45,174.57,174.44,174.57,6392.0,161.6781,161.7893,161.6688,161.7893,6392.0
2019-10-23 12:20:00,174.55,174.57,174.49,174.53,3801.0,161.7708,161.7893,161.7151,161.7522,3801.0
2019-10-23 12:25:00,174.54,174.62,174.51,174.62,4848.0,161.7615,161.8356,161.7337,161.8356,4848.0
2019-10-23 12:30:00,174.64,174.77,174.62,174.7,6510.0,161.8542,161.9746,161.8356,161.9098,6510.0
2019-10-23 12:35:00,174.75,175.15,174.75,175.09,8247.0,161.9561,162.3268,161.9561,162.2712,8247.0
2019-10-23 12:40:00,175.09,175.2,175.08,175.11,5005.0,162.2712,162.3732,162.262,162.2898,5005.0
2019-10-23 12:45:00,175.11,175.15,175.06,175.15,4218.0,162.2898,162.3268,162.2434,162.3268,4218.0
2019-10-23 12:50:00,175.13,175.14,175.07,175.11,2500.0,162.3083,162.3176,162.2527,162.2898,2500.0
2019-10-23 12:55:00,175.12,175.12,175.0,175.0,2284.0,162.299,162.299,162.1878,162.1878,2284.0
2019-10-23 13:00:00,174.99,175.13,174.99,175.12,3590.0,162.1785,162.3083,162.1785,162.299,3590.0
2019-10-23 13:05:00,175.14,175.3,175.13,175.29,2500.0,162.3176,162.4658,162.3083,162.4566,2500.0
2019-10-23 13:10:00,175.3,175.33,175.1,175.11,4939.0,162.4658,162.4936,162.2805,162.2898,4939.0
2019-10-23 13:15:00,175.09,175.14,175.08,175.11,3554.0,162.2712,162.3176,162.262,162.2898,3554.0
2019-10-23 13:20:00,175.1,175.21,175.1,175.21,1400.0,162.2805,162.3824,162.2805,162.3824,1400.0
2019-10-23 13:25:00,175.2,175.26,175.13,175.22,5638.0,162.3732,162.4288,162.3083,162.3917,5638.0
2019-10-23 13:30:00,175.22,175.36,175.22,175.31,4011.0,162.3917,162.5215,162.3917,162.4751,4011.0
2019-10-23 13:35:00,175.31,175.39,175.2,175.26,10349.0,162.4751,162.5493,162.3732,162.4288,10349.0
2019-10-23 13:40:00,175.26,175.3,175.22,175.28,3096.0,162.4288,162.4658,162.3917,162.4473,3096.0
2019-10-23 13:45:00,175.27,175.27,175.19,175.2,3403.0,162.438,162.438,162.3639,162.3732,3403.0
2019-10-23 13:50:00,175.2,175.32,175.2,175.24,5407.0,162.3732,162.4844,162.3732,162.4102,5407.0
2019-10-23 13:55:00,175.21,175.3,175.21,175.25,10246.0,162.3824,162.4658,162.3824,162.4195,10246.0
2019-10-23 14:00:00,175.21,175.22,175.12,175.13,6262.0,162.3824,162.3917,162.299,162.3083,6262.0
2019-10-23 14:05:00,175.12,175.12,175.04,175.04,4820.0,162.299,162.299,162.2249,162.2249,4820.0
2019-10-23 14:10:00,175.06,175.08,174.98,174.98,8399.0,162.2434,162.262,162.1693,162.1693,8399.0
2019-10-23 14:15:00,174.97,174.98,174.82,174.84,5587.0,162.16,162.1693,162.021,162.0395,5587.0
2019-10-23 14:20:00,174.84,174.9,174.8,174.87,1760.0,162.0395,162.0951,162.0025,162.0673,1760.0
2019-10-23 14:25:00,174.89,174.89,174.75,174.75,4716.0,162.0859,162.0859,161.9561,161.9561,4716.0
2019-10-23 14:30:00,174.74,174.76,174.59,174.74,52353.0,161.9468,161.9654,161.8078,161.9468,52353.0
2019-10-23 14:35:00,174.75,174.87,174.72,174.78,12067.0,161.9561,162.0673,161.9283,161.9839,12067.0
2019-10-23 14:40:00,174.77,174.8,174.68,174.68,4511.0,161.9746,162.0025,161.8912,161.8912,4511.0
2019-10-23 14:45:00,174.66,174.68,174.53,174.59,8413.0,161.8727,161.8912,161.7522,161.8078,8413.0
2019-10-23 14:50:00,174.61,174.64,174.53,174.6,12171.0,161.8264,161.8542,161.7522,161.8171,12171.0
2019-10-23 14:55:00,174.62,174.77,174.6,174.68,4112.0,161.8356,161.9746,161.8171,161.8912,4112.0
2019-10-23 15:00:00,174.69,174.72,174.61,174.72,9302.0,161.9005,161.9283,161.8264,161.9283,9302.0
2019-10-23 15:05:00,174.7,174.7,174.65,174.66,10024.0,161.9098,161.9098,161.8634,161.8727,10024.0
2019-10-23 15:10:00,174.65,174.71,174.54,174.55,24676.0,161.8634,161.919,161.7615,161.7708,24676.0
2019-10-23 15:15:00,174.55,174.59,174.52,174.53,9807.0,161.7708,161.8078,161.743,161.7522,9807.0
2019-10-23 15:20:00,174.53,174.62,174.51,174.51,12519.0,161.7522,161.8356,161.7337,161.7337,12519.0
2019-10-23 15:25:00,174.53,174.71,174.51,174.7,12469.0,161.7522,161.919,161.7337,161.9098,12469.0
2019-10-23 15:30:00,174.69,174.75,174.65,174.67,14398.0,161.9005,161.9561,161.8634,161.882,14398.0
2019-10-23 15:35:00,174.66,174.74,174.62,174.63,19092.0,161.8727,161.9468,161.8356,161.8449,19092.0
2019-10-23 15:40:00,174.64,174.7,174.6,174.7,14966.0,161.8542,161.9098,161.8171,161.9098,14966.0
2019-10-23 15:45:00,174.72,174.78,174.65,174.78,17291.0,161.9283,161.9839,161.8634,161.9839,17291.0
2019-10-23 15:50:00,174.79,174.86,174.57,174.59,27345.0,161.9932,162.0581,161.7893,161.8078,27345.0
2019-10-23 15:55:00,174.66,175.08,174.58,175.01,83111.0,161.8727,162.262,161.7986,162.1971,83111.0
2019-10-24 09:30:00,175.0,175.0,174.1,174.2,35169.0,162.1878,162.1878,161.3537,161.4464,35169.0
2019-10-24 09:35:00,174.11,174.38,173.87,174.06,10474.0,161.363,161.6132,161.1405,161.3166,10474.0
2019-10-24 09:40:00,174.19,174.53,174.18,174.45,6987.0,161.4371,161.7522,161.4278,161.6781,6987.0
2019-10-24 09:45:00,174.54,174.72,174.11,174.14,6827.0,161.7615,161.9283,161.363,161.3908,6827.0
2019-10-24 09:50:00,174.06,174.12,173.74,173.83,9709.0,161.3166,161.3722,161.0201,161.1035,9709.0
2019-10-24 09:55:00,173.91,173.92,173.21,173.21,12448.0,161.1776,161.1869,160.5289,160.5289,12448.0
2019-10-24 10:00:00,173.29,173.39,172.61,172.75,38726.0,160.603,160.6957,159.9728,160.1025,38726.0
2019-10-24 10:05:00,172.66,172.78,171.86,172.03,42199.0,160.0191,160.1303,159.2777,159.4353,42199.0
2019-10-24 10:10:00,172.06,172.46,170.91,171.26,52136.0,159.4631,159.8338,158.3972,158.7216,52136.0
2019-10-24 10:15:00,171.27,172.17,171.27,171.63,42441.0,158.7309,159.565,158.7309,159.0645,42441.0
2019-10-24 10:20:00,171.77,171.85,171.48,171.48,27419.0,159.1943,159.2684,158.9255,158.9255,27419.0
2019-10-24 10:25:00,171.4,171.69,171.37,171.43,29095.0,158.8514,159.1201,158.8236,158.8792,29095.0
2019-10-24 10:30:00,171.41,171.8,171.16,171.63,34155.0,158.8606,159.2221,158.6289,159.0645,34155.0
2019-10-24 10:35:00,171.64,172.13,171.59,172.08,25998.0,159.0738,159.5279,159.0275,159.4816,25998.0
2019-10-24 10:40:00,172.13,172.25,171.88,171.89,10497.0,159.5279,159.6391,159.2962,159.3055,10497.0
2019-10-24 10:45:00,171.9,171.93,171.72,171.77,11214.0,159.3148,159.3426,159.1479,159.1943,11214.0
2019-10-24 10:50:00,171.75,171.91,171.64,171.9,13853.0,159.1757,159.324,159.0738,159.3148,13853.0
2019-10-24 10:55:00,171.9,171.9,171.48,171.49,25493.0,159.3148,159.3148,158.9255,158.9348,25493.0
2019-10-24 11:00:00,171.56,172.28,171.56,172.25,11069.0,158.9997,159.6669,158.9997,159.6391,11069.0
2019-10-24 11:05:00,172.25,172.33,171.98,172.08,59662.0,159.6391,159.7133,159.3889,159.4816,59662.0
2019-10-24 11:10:00,172.08,172.35,171.75,171.94,109145.0,159.4816,159.7318,159.1757,159.3518,109145.0
2019-10-24 11:15:00,171.94,172.01,171.54,171.96,88202.0,159.3518,159.4167,158.9811,159.3704,88202.0
2019-10-24 11:20:00,171.91,172.17,171.76,171.94,20889.0,159.324,159.565,159.185,159.3518,20889.0
2019-10-24 11:25:00,171.97,172.86,171.97,172.81,16760.0,159.3796,160.2045,159.3796,160.1581,16760.0
2019-10-24 11:30:00,172.81,173.07,172.56,172.72,16042.0,160.1581,160.3991,159.9264,160.0747,16042.0
2019-10-24 11:35:00,172.72,172.79,172.54,172.54,7872.0,160.0747,160.1396,159.9079,159.9079,7872.0
2019-10-24 11:40:00,172.5,172.6,172.35,172.6,10930.0,159.8708,159.9635,159.7318,159.9635,10930.0
2019-10-24 11:45:00,172.61,172.91,172.56,172.61,8624.0,159.9728,160.2508,159.9264,159.9728,8624.0
2019-10-24 11:50:00,172.59,172.59,172.19,172.43,10051.0,159.9543,159.9543,159.5835,159.806,10051.0
2019-10-24 11:55:00,172.37,172.95,172.37,172.84,10420.0,159.7504,160.2879,159.7504,160.1859,10420.0
2019-10-24 12:00:00,172.95,172.99,172.88,172.96,6435.0,160.2879,160.325,160.223,160.2972,6435.0
2019-10-24 12:05:00,172.92,172.92,172.57,172.57,7030.0,160.2601,160.2601,159.9357,159.9357,7030.0
2019-10-24 12:10:00,172.65,172.66,172.18,172.19,9959.0,160.0099,160.0191,159.5743,159.5835,9959.0
2019-10-24 12:15:00,172.16,172.16,171.63,171.65,13631.0,159.5557,159.5557,159.0645,159.0831,13631.0
2019-10-24 12:20:00,171.67,171.67,171.44,171.57,16415.0,159.1016,159.1016,158.8884,159.0089,16415.0
2019-10-24 12:25:00,171.58,171.78,171.45,171.78,24083.0,159.0182,159.2036,158.8977,159.2036,24083.0
2019-10-24 12:30:00,171.81,172.06,171.81,171.93,12005.0,159.2314,159.4631,159.2314,159.3426,12005.0
2019-10-24 12:35:00,171.96,172.35,171.96,172.14,6564.0,159.3704,159.7318,159.3704,159.5372,6564.0
2019-10-24 12:40:00,172.15,172.15,171.82,171.87,8385.0,159.5465,159.5465,159.2406,159.287,8385.0
2019-10-24 12:45:00,171.87,171.99,171.82,171.96,2576.0,159.287,159.3982,159.2406,159.3704,2576.0
2019-10-24 12:50:00,171.99,172.02,171.87,171.91,8507.0,159.3982,159.426,159.287,159.324,8507.0
2019-10-24 12:55:00,171.94,171.95,171.73,171.8,4843.0,159.3518,159.3611,159.1572,159.2221,4843.0
2019-10-24 13:00:00,171.82,171.89,171.66,171.89,20666.0,159.2406,159.3055,159.0923,159.3055,20666.0
2019-10-24 13:05:00,171.91,171.95,171.63,171.63,13461.0,159.324,159.3611,159.0645,159.0645,13461.0
2019-10-24 13:10:00,171.58,171.78,171.57,171.74,7654.0,159.0182,159.2036,159.0089,159.1665,7654.0
2019-10-24 13:15:00,171.74,171.74,171.64,171.73,8009.0,159.1665,159.1665,159.0738,159.1572,8009.0
2019-10-24 13:20:00,171.7,171.82,171.66,171.76,7793.0,159.1294,159.2406,159.0923,159.185,7793.0
2019-10-24 13:25:00,171.77,171.77,171.69,171.75,7957.0,159.1943,159.1943,159.1201,159.1757,7957.0
2019-10-24 13:30:00,171.74,171.88,171.62,171.62,19448.0,159.1665,159.2962,159.0553,159.0553,19448.0
2019-10-24 13:35:00,171.68,171.81,171.68,171.76,3735.0,159.1109,159.2314,159.1109,159.185,3735.0
2019-10-24 13:40:00,171.74,171.82,171.73,171.78,4775.0,159.1665,159.2406,159.1572,159.2036,4775.0
2019-10-24 13:45:00,171.78,171.8,171.67,171.8,4800.0,159.2036,159.2221,159.1016,159.2221,4800.0
2019-10-24 13:50:00,171.78,171.8,171.67,171.69,9847.0,159.2036,159.2221,159.1016,159.1201,9847.0
2019-10-24 13:55:00,171.69,171.71,171.41,171.58,20108.0,159.1201,159.1387,158.8606,159.0182,20108.0
2019-10-24 14:00:00,171.59,171.63,171.5,171.52,14667.0,159.0275,159.0645,158.9441,158.9626,14667.0
2019-10-24 14:05:00,171.52,171.59,171.44,171.51,10281.0,158.9626,159.0275,158.8884,158.9533,10281.0
2019-10-24 14:10:00,171.51,171.58,171.32,171.5,25399.0,158.9533,159.0182,158.7772,158.9441,25399.0
2019-10-24 14:15:00,171.5,171.57,171.41,171.53,11118.0,158.9441,159.0089,158.8606,158.9719,11118.0
2019-10-24 14:20:00,171.49,171.54,171.4,171.4,14678.0,158.9348,158.9811,158.8514,158.8514,14678.0
2019-10-24 14:25:00,171.4,171.52,171.36,171.51,6201.0,158.8514,158.9626,158.8143,158.9533,6201.0
2019-10-24 14:30:00,171.52,171.57,171.47,171.5,17756.0,158.9626,159.0089,158.9162,158.9441,17756.0
2019-10-24 14:35:00,171.5,171.86,171.49,171.81,22067.0,158.9441,159.2777,158.9348,159.2314,22067.0
2019-10-24 14:40:00,171.83,171.89,171.45,171.49,31269.0,159.2499,159.3055,158.8977,158.9348,31269.0
2019-10-24 14:45:00,171.47,171.53,171.45,171.53,12954.0,158.9162,158.9719,158.8977,158.9719,12954.0
2019-10-24 14:50:00,171.52,171.67,171.49,171.56,29628.0,158.9626,159.1016,158.9348,158.9997,29628.0
2019-10-24 14:55:00,171.57,171.71,171.5,171.71,21117.0,159.0089,159.1387,158.9441,159.1387,21117.0
2019-10-24 15:00:00,171.74,171.95,171.74,171.94,26595.0,159.1665,159.3611,159.1665,159.3518,26595.0
2019-10-24 15:05:00,171.92,172.05,171.9,172.03,13412.0,159.3333,159.4538,159.3148,159.4353,13412.0
2019-10-24 15:10:00,172.03,172.07,171.93,172.06,6867.0,159.4353,159.4723,159.3426,159.4631,6867.0
2019-10-24 15:15:00,172.05,172.16,172.02,172.14,7545.0,159.4538,159.5557,159.426,159.5372,7545.0
2019-10-24 15:20:00,172.11,172.14,171.95,171.98,19062.0,159.5094,159.5372,159.3611,159.3889,19062.0
2019-10-24 15:25:00,171.99,172.07,171.98,171.99,9658.0,159.3982,159.4723,159.3889,159.3982,9658.0
2019-10-24 15:30:00,172.0,172.02,171.95,172.0,47755.0,159.4074,159.426,159.3611,159.4074,47755.0
2019-10-24 15:35:00,172.0,172.14,171.99,172.14,21345.0,159.4074,159.5372,159.3982,159.5372,21345.0
2019-10-24 15:40:00,172.15,172.28,172.14,172.19,12198.0,159.5465,159.6669,159.5372,159.5835,12198.0
2019-10-24 15:45:00,172.19,172.36,172.17,172.35,16551.0,159.5835,159.7411,159.565,159.7318,16551.0
2019-10-24 15:50:00,172.36,172.51,172.34,172.51,37275.0,159.7411,159.8801,159.7226,159.8801,37275.0
2019-10-24 15:55:00,172.55,172.68,172.06,172.1,92747.0,159.9172,160.0377,159.4631,159.5001,92747.0
2019-10-25 09:30:00,172.2,173.18,172.14,172.78,32691.0,159.5928,160.5011,159.5372,160.1303,32691.0
2019-10-25 09:35:00,173.05,173.89,173.05,173.8,10408.0,160.3806,161.1591,160.3806,161.0757,10408.0
2019-10-25 09:40:00,173.98,174.09,172.98,173.07,14994.0,161.2425,161.3444,160.3157,160.3991,14994.0
2019-10-25 09:45:00,173.02,173.22,172.66,172.76,62012.0,160.3528,160.5381,160.0191,160.1118,62012.0
2019-10-25 09:50:00,172.85,173.83,172.85,173.83,59468.0,160.1952,161.1035,160.1952,161.1035,59468.0
2019-10-25 09:55:00,173.75,174.1,173.33,173.43,16763.0,161.0293,161.3537,160.6401,160.7328,16763.0
2019-10-25 10:00:00,173.44,173.48,173.17,173.2,25858.0,160.742,160.7791,160.4918,160.5196,25858.0
2019-10-25 10:05:00,173.19,173.3,173.08,173.19,27019.0,160.5103,160.6123,160.4084,160.5103,27019.0
2019-10-25 10:10:00,173.22,173.75,173.13,173.51,37841.0,160.5381,161.0293,160.4547,160.8069,37841.0
2019-10-25 10:15:00,173.49,173.87,173.43,173.86,46516.0,160.7884,161.1405,160.7328,161.1313,46516.0
2019-10-25 10:20:00,173.86,174.0,173.71,173.72,14713.0,161.1313,161.261,160.9923,161.0015,14713.0
2019-10-25 10:25:00,173.72,173.76,173.54,173.55,6329.0,161.0015,161.0386,160.8347,160.844,6329.0
2019-10-25 10:30:00,173.55,173.75,173.55,173.59,11031.0,160.844,161.0293,160.844,160.881,11031.0
2019-10-25 10:35:00,173.59,173.63,173.55,173.59,6203.0,160.881,160.9181,160.844,160.881,6203.0
2019-10-25 10:40:00,173.57,173.57,173.37,173.46,5295.0,160.8625,160.8625,160.6771,160.7606,5295.0
2019-10-25 10:45:00,173.43,173.58,173.35,173.5,14219.0,160.7328,160.8718,160.6586,160.7976,14219.0
2019-10-25 10:50:00,173.49,173.63,173.44,173.61,24526.0,160.7884,160.9181,160.742,160.8996,24526.0
2019-10-25 10:55:00,173.62,173.67,173.52,173.59,5773.0,160.9088,160.9552,160.8162,160.881,5773.0
2019-10-25 11:00:00,173.61,173.65,173.41,173.45,10884.0,160.8996,160.9366,160.7142,160.7513,10884.0
2019-10-25 11:05:00,173.46,173.67,173.44,173.6,17962.0,160.7606,160.9552,160.742,160.8903,17962.0
2019-10-25 11:10:00,173.55,173.8,173.54,173.72,31535.0,160.844,161.0757,160.8347,161.0015,31535.0
2019-10-25 11:15:00,173.72,173.89,173.72,173.82,17134.0,161.0015,161.1591,161.0015,161.0942,17134.0
2019-10-25 11:20:00,173.8,174.03,173.79,173.91,29877.0,161.0757,161.2888,161.0664,161.1776,29877.0
2019-10-25 11:25:00,173.89,174.03,173.83,174.02,13894.0,161.1591,161.2888,161.1035,161.2796,13894.0
2019-10-25 11:30:00,174.06,174.08,173.76,173.78,18793.0,161.3166,161.3352,161.0386,161.0571,18793.0
2019-10-25 11:35:00,173.82,173.84,173.72,173.76,19691.0,161.0942,161.1127,161.0015,161.0386,19691.0
2019-10-25 11:40:00,173.77,173.78,173.57,173.71,30137.0,161.0479,161.0571,160.8625,160.9923,30137.0
2019-10-25 11:45:00,173.75,173.93,173.7,173.72,44175.0,161.0293,161.1961,160.983,161.0015,44175.0
2019-10-25 11:50:00,173.73,173.85,173.73,173.82,7329.0,161.0108,161.122,161.0108,161.0942,7329.0
2019-10-25 11:55:00,173.87,174.0,173.78,173.89,10154.0,161.1405,161.261,161.0571,161.1591,10154.0
2019-10-25 12:00:00,173.89,173.96,173.64,173.65,11590.0,161.1591,161.2239,160.9274,160.9366,11590.0
2019-10-25 12:05:00,173.64,173.72,173.58,173.61,13402.0,160.9274,161.0015,160.8718,160.8996,13402.0
2019-10-25 12:10:00,173.6,173.77,173.59,173.65,9117.0,160.8903,161.0479,160.881,160.9366,9117.0
2019-10-25 12:15:00,173.63,173.7,173.52,173.7,3760.0,160.9181,160.983,160.8162,160.983,3760.0
2019-10-25 12:20:00,173.67,173.93,173.67,173.93,5361.0,160.9552,161.1961,160.9552,161.1961,5361.0
2019-10-25 12:25:00,173.9,173.93,173.75,173.76,30080.0,161.1683,161.1961,161.0293,161.0386,30080.0
2019-10-25 12:30:00,173.79,173.79,173.44,173.49,20598.0,161.0664,161.0664,160.742,160.7884,20598.0
2019-10-25 12:35:00,173.51,173.52,173.37,173.45,14446.0,160.8069,160.8162,160.6771,160.7513,14446.0
2019-10-25 12:40:00,173.44,173.45,173.36,173.45,6295.0,160.742,160.7513,160.6679,160.7513,6295.0
2019-10-25 12:45:00,173.47,173.5,173.41,173.45,14537.0,160.7698,160.7976,160.7142,160.7513,14537.0
2019-10-25 12:50:00,173.46,173.57,173.35,173.35,8427.0,160.7606,160.8625,160.6586,160.6586,8427.0
2019-10-25 12:55:00,173.35,173.35,173.21,173.21,6025.0,160.6586,160.6586,160.5289,160.5289,6025.0
2019-10-25 13:00:00,173.22,173.4,173.22,173.38,4969.0,160.5381,160.7049,160.5381,160.6864,4969.0
2019-10-25 13:05:00,173.37,173.55,173.37,173.55,4136.0,160.6771,160.844,160.6771,160.844,4136.0
2019-10-25 13:10:00,173.52,173.56,173.43,173.44,23167.0,160.8162,160.8532,160.7328,160.742,23167.0
2019-10-25 13:15:00,173.46,173.6,173.42,173.52,6589.0,160.7606,160.8903,160.7235,160.8162,6589.0
2019-10-25 13:20:00,173.52,173.53,173.43,173.46,5221.0,160.8162,160.8254,160.7328,160.7606,5221.0
2019-10-25 13:25:00,173.46,173.47,173.34,173.35,16725.0,160.7606,160.7698,160.6493,160.6586,16725.0
2019-10-25 13:30:00,173.34,173.37,173.29,173.35,5743.0,160.6493,160.6771,160.603,160.6586,5743.0
2019-10-25 13:35:00,173.36,173.45,173.32,173.34,5489.0,160.6679,160.7513,160.6308,160.6493,5489.0
2019-10-25 13:40:00,173.34,173.51,173.32,173.51,6000.0,160.6493,160.8069,160.6308,160.8069,6000.0
2019-10-25 13:45:00,173.51,173.52,173.41,173.43,6880.0,160.8069,160.8162,160.7142,160.7328,6880.0
2019-10-25 13:50:00,173.41,173.5,173.4,173.41,7703.0,160.7142,160.7976,160.7049,160.7142,7703.0
2019-10-25 13:55:00,173.42,173.42,173.36,173.36,6374.0,160.7235,160.7235,160.6679,160.6679,6374.0
2019-10-25 14:00:00,173.37,173.38,172.69,172.78,32874.0,160.6771,160.6864,160.0469,160.1303,32874.0
2019-10-25 14:05:00,172.75,172.75,172.54,172.59,15459.0,160.1025,160.1025,159.9079,159.9543,15459.0
2019-10-25 14:10:00,172.53,172.72,172.53,172.59,10760.0,159.8986,160.0747,159.8986,159.9543,10760.0
2019-10-25 14:15:00,172.58,172.69,172.57,172.62,6911.0,159.945,160.0469,159.9357,159.9821,6911.0
2019-10-25 14:20:00,172.66,172.81,172.52,172.81,19934.0,160.0191,160.1581,159.8894,160.1581,19934.0
2019-10-25 14:25:00,172.85,172.97,172.72,172.94,5500.0,160.1952,160.3064,160.0747,160.2786,5500.0
2019-10-25 14:30:00,172.95,173.1,172.85,172.9,10360.0,160.2879,160.4269,160.1952,160.2416,10360.0
2019-10-25 14:35:00,172.9,173.15,172.9,173.12,4601.0,160.2416,160.4733,160.2416,160.4454,4601.0
2019-10-25 14:40:00,173.1,173.28,173.1,173.27,9007.0,160.4269,160.5937,160.4269,160.5845,9007.0
2019-10-25 14:45:00,173.24,173.43,173.24,173.39,5516.0,160.5567,160.7328,160.5567,160.6957,5516.0
2019-10-25 14:50:00,173.42,173.43,173.3,173.33,7818.0,160.7235,160.7328,160.6123,160.6401,7818.0
2019-10-25 14:55:00,173.36,173.45,173.35,173.4,6406.0,160.6679,160.7513,160.6586,160.7049,6406.0
2019-10-25 15:00:00,173.36,173.38,173.28,173.35,9010.0,160.6679,160.6864,160.5937,160.6586,9010.0
2019-10-25 15:05:00,173.34,173.35,172.99,173.32,89260.0,160.6493,160.6586,160.325,160.6308,89260.0
2019-10-25 15:10:00,173.34,173.56,173.33,173.35,34084.0,160.6493,160.8532,160.6401,160.6586,34084.0
2019-10-25 15:15:00,173.34,173.48,173.29,173.44,21337.0,160.6493,160.7791,160.603,160.742,21337.0
2019-10-25 15:20:00,173.46,173.6,173.4,173.41,15264.0,160.7606,160.8903,160.7049,160.7142,15264.0
2019-10-25 15:25:00,173.42,173.49,173.35,173.38,12170.0,160.7235,160.7884,160.6586,160.6864,12170.0
2019-10-25 15:30:00,173.35,173.44,173.23,173.36,14545.0,160.6586,160.742,160.5474,160.6679,14545.0
2019-10-25 15:35:00,173.37,173.37,173.17,173.2,18160.0,160.6771,160.6771,160.4918,160.5196,18160.0
2019-10-25 15:40:00,173.2,173.33,173.18,173.33,15620.0,160.5196,160.6401,160.5011,160.6401,15620.0
2019-10-25 15:45:00,173.32,173.32,173.22,173.22,17353.0,160.6308,160.6308,160.5381,160.5381,17353.0
2019-10-25 15:50:00,173.24,173.35,173.1,173.15,41296.0,160.5567,160.6586,160.4269,160.4733,41296.0
2019-10-25 15:55:00,173.16,173.29,173.05,173.09,96047.0,160.4825,160.603,160.3806,160.4176,96047.0
2019-10-28 09:30:00,174.44,174.56,174.03,174.55,25687.0,161.6688,161.78,161.2888,161.7708,25687.0
2019-10-28 09:35:00,174.55,175.39,174.49,175.09,19262.0,161.7708,162.5493,161.7151,162.2712,19262.0
2019-10-28 09:40:00,175.03,175.21,174.52,174.61,7333.0,162.2156,162.3824,161.743,161.8264,7333.0
2019-10-28 09:45:00,174.78,175.13,174.78,175.06,7830.0,161.9839,162.3083,161.9839,162.2434,7830.0
2019-10-28 09:50:00,174.93,175.02,174.71,174.91,11877.0,162.1229,162.2063,161.919,162.1044,11877.0
2019-10-28 09:55:00,174.91,174.91,174.52,174.6,45864.0,162.1044,162.1044,161.743,161.8171,45864.0
2019-10-28 10:00:00,174.54,174.67,174.22,174.38,13452.0,161.7615,161.882,161.4649,161.6132,13452.0
2019-10-28 10:05:00,174.31,174.52,174.3,174.48,17434.0,161.5483,161.743,161.5391,161.7059,17434.0
2019-10-28 10:10:00,174.48,174.61,174.25,174.27,19648.0,161.7059,161.8264,161.4927,161.5113,19648.0
2019-10-28 10:15:00,174.29,174.39,174.29,174.3,4729.0,161.5298,161.6225,161.5298,161.5391,4729.0
2019-10-28 10:20:00,174.34,174.57,174.33,174.57,4200.0,161.5761,161.7893,161.5669,161.7893,4200.0
2019-10-28 10:25:00,174.5,174.69,174.37,174.65,15276.0,161.7244,161.9005,161.6039,161.8634,15276.0
2019-10-28 10:30:00,174.66,174.98,174.65,174.95,19076.0,161.8727,162.1693,161.8634,162.1415,19076.0
2019-10-28 10:35:00,174.97,174.97,174.33,174.37,10112.0,162.16,162.16,161.5669,161.6039,10112.0
2019-10-28 10:40:00,174.36,174.48,174.33,174.33,3386.0,161.5947,161.7059,161.5669,161.5669,3386.0
2019-10-28 10:45:00,174.34,174.38,174.27,174.32,3220.0,161.5761,161.6132,161.5113,161.5576,3220.0
2019-10-28 10:50:00,174.09,174.12,173.99,173.99,2914.0,161.3444,161.3722,161.2518,161.2518,2914.0
2019-10-28 10:55:00,173.91,174.13,173.9,174.0,4109.0,161.1776,161.3815,161.1683,161.261,4109.0
2019-10-28 11:00:00,174.04,174.06,173.83,173.83,7661.0,161.2981,161.3166,161.1035,161.1035,7661.0
2019-10-28 11:05:00,173.88,173.89,173.57,173.63,11140.0,161.1498,161.1591,160.8625,160.9181,11140.0
2019-10-28 11:10:00,173.63,173.78,173.59,173.62,15041.0,160.9181,161.0571,160.881,160.9088,15041.0
2019-10-28 11:15:00,173.58,173.58,173.31,173.43,5875.0,160.8718,160.8718,160.6215,160.7328,5875.0
2019-10-28 11:20:00,173.45,173.52,173.39,173.47,9967.0,160.7513,160.8162,160.6957,160.7698,9967.0
2019-10-28 11:25:00,173.48,173.56,173.31,173.36,7091.0,160.7791,160.8532,160.6215,160.6679,7091.0
2019-10-28 11:30:00,173.4,173.4,173.15,173.21,13648.0,160.7049,160.7049,160.4733,160.5289,13648.0
2019-10-28 11:35:00,173.21,173.46,173.14,173.15,7263.0,160.5289,160.7606,160.464,160.4733,7263.0
2019-10-28 11:40:00,173.1,173.13,172.99,173.04,31004.0,160.4269,160.4547,160.325,160.3713,31004.0
2019-10-28 11:45:00,173.08,173.26,173.03,173.22,8451.0,160.4084,160.5752,160.362,160.5381,8451.0
2019-10-28 11:50:00,173.29,173.41,173.15,173.24,5800.0,160.603,160.7142,160.4733,160.5567,5800.0
2019-10-28 11:55:00,173.24,173.5,173.23,173.5,3630.0,160.5567,160.7976,160.5474,160.7976,3630.0
2019-10-28 12:00:00,173.46,173.51,173.4,173.46,4803.0,160.7606,160.8069,160.7049,160.7606,4803.0
2019-10-28 12:05:00,173.49,173.52,173.42,173.45,3803.0,160.7884,160.8162,160.7235,160.7513,3803.0
2019-10-28 12:10:00,173.48,173.55,173.4,173.53,12334.0,160.7791,160.844,160.7049,160.8254,12334.0
2019-10-28 12:15:00,173.54,173.64,173.54,173.62,9686.0,160.8347,160.9274,160.8347,160.9088,9686.0
2019-10-28 12:20:00,173.65,173.77,173.62,173.74,3721.0,160.9366,161.0479,160.9088,161.0201,3721.0
2019-10-28 12:25:00,173.78,173.78,173.62,173.7,5409.0,161.0571,161.0571,160.9088,160.983,5409.0
2019-10-28 12:30:00,173.64,173.68,173.53,173.54,5903.0,160.9274,160.9644,160.8254,160.8347,5903.0
2019-10-28 12:35:00,173.53,173.65,173.53,173.62,4946.0,160.8254,160.9366,160.8254,160.9088,4946.0
2019-10-28 12:40:00,173.62,173.64,173.59,173.62,2674.0,160.9088,160.9274,160.881,160.9088,2674.0
2019-10-28 12:45:00,173.61,173.66,173.6,173.64,4960.0,160.8996,160.9459,160.8903,160.9274,4960.0
2019-10-28 12:50:00,173.63,173.65,173.5,173.52,5406.0,160.9181,160.9366,160.7976,160.8162,5406.0
2019-10-28 12:55:00,173.56,173.56,173.49,173.5,4093.0,160.8532,160.8532,160.7884,160.7976,4093.0
2019-10-28 13:00:00,173.51,173.6,173.51,173.59,1200.0,160.8069,160.8903,160.8069,160.881,1200.0
2019-10-28 13:05:00,173.56,173.61,173.54,173.56,3526.0,160.8532,160.8996,160.8347,160.8532,3526.0
2019-10-28 13:10:00,173.54,173.57,173.5,173.51,3818.0,160.8347,160.8625,160.7976,160.8069,3818.0
2019-10-28 13:15:00,173.49,173.65,173.49,173.65,3215.0,160.7884,160.9366,160.7884,160.9366,3215.0
2019-10-28 13:20:00,173.65,173.75,173.63,173.75,5670.0,160.9366,161.0293,160.9181,161.0293,5670.0
2019-10-28 13:25:00,173.73,173.85,173.65,173.65,17406.0,161.0108,161.122,160.9366,160.9366,17406.0
2019-10-28 13:30:00,173.65,173.7,173.44,173.45,8529.0,160.9366,160.983,160.742,160.7513,8529.0
2019-10-28 13:35:00,173.43,173.43,173.34,173.38,4828.0,160.7328,160.7328,160.6493,160.6864,4828.0
2019-10-28 13:40:00,173.37,173.45,173.34,173.38,3158.0,160.6771,160.7513,160.6493,160.6864,3158.0
2019-10-28 13:45:00,173.39,173.54,173.38,173.53,6330.0,160.6957,160.8347,160.6864,160.8254,6330.0
2019-10-28 13:50:00,173.53,173.58,173.48,173.48,4599.0,160.8254,160.8718,160.7791,160.7791,4599.0
2019-10-28 13:55:00,173.48,173.52,173.35,173.43,9147.0,160.7791,160.8162,160.6586,160.7328,9147.0
2019-10-28 14:00:00,173.45,173.57,173.42,173.53,128404.0,160.7513,160.8625,160.7235,160.8254,128404.0
2019-10-28 14:05:00,173.56,173.64,173.53,173.63,9819.0,160.8532,160.9274,160.8254,160.9181,9819.0
2019-10-28 14:10:00,173.65,173.71,173.61,173.67,35348.0,160.9366,160.9923,160.8996,160.9552,35348.0
2019-10-28 14:15:00,173.67,173.81,173.62,173.81,8517.0,160.9552,161.0849,160.9088,161.0849,8517.0
2019-10-28 14:20:00,173.81,173.88,173.7,173.84,5913.0,161.0849,161.1498,160.983,161.1127,5913.0
2019-10-28 14:25:00,173.81,173.99,173.79,173.99,2438.0,161.0849,161.2518,161.0664,161.2518,2438.0
2019-10-28 14:30:00,174.0,174.03,173.93,173.97,5100.0,161.261,161.2888,161.1961,161.2332,5100.0
2019-10-28 14:35:00,173.94,173.97,173.86,173.96,5959.0,161.2054,161.2332,161.1313,161.2239,5959.0
2019-10-28 14:40:00,173.97,174.05,173.95,174.04,5520.0,161.2332,161.3074,161.2147,161.2981,5520.0
2019-10-28 14:45:00,174.0,174.05,173.95,174.03,5107.0,161.261,161.3074,161.2147,161.2888,5107.0
2019-10-28 14:50:00,174.03,174.04,173.93,173.98,8604.0,161.2888,161.2981,161.1961,161.2425,8604.0
2019-10-28 14:55:00,173.99,173.99,173.89,173.89,5954.0,161.2518,161.2518,161.1591,161.1591,5954.0
2019-10-28 15:00:00,173.92,173.94,173.88,173.94,5128.0,161.1869,161.2054,161.1498,161.2054,5128.0
2019-10-28 15:05:00,173.94,173.98,173.9,173.91,3873.0,161.2054,161.2425,161.1683,161.1776,3873.0
2019-10-28 15:10:00,173.91,174.08,173.89,174.06,9875.0,161.1776,161.3352,161.1591,161.3166,9875.0
2019-10-28 15:15:00,174.09,174.11,174.0,174.01,5615.0,161.3444,161.363,161.261,161.2703,5615.0
2019-10-28 15:20:00,174.01,174.01,173.73,173.74,16443.0,161.2703,161.2703,161.0108,161.0201,16443.0
2019-10-28 15:25:00,173.71,173.79,173.66,173.7,14368.0,160.9923,161.0664,160.9459,160.983,14368.0
2019-10-28 15:30:00,173.68,173.69,173.56,173.61,13917.0,160.9644,160.9737,160.8532,160.8996,13917.0
2019-10-28 15:35:00,173.6,173.61,173.48,173.49,26207.0,160.8903,160.8996,160.7791,160.7884,26207.0
2019-10-28 15:40:00,173.53,173.73,173.49,173.68,9896.0,160.8254,161.0108,160.7884,160.9644,9896.0
2019-10-28 15:45:00,173.66,173.67,173.48,173.66,18920.0,160.9459,160.9552,160.7791,160.9459,18920.0
2019-10-28 15:50:00,173.68,173.76,173.51,173.51,66377.0,160.9644,161.0386,160.8069,160.8069,66377.0
2019-10-28 15:55:00,173.55,173.59,173.32,173.4,58750.0,160.844,160.881,160.6308,160.7049,58750.0
2019-10-29 09:30:00,172.3,172.55,171.81,172.23,19939.0,159.6855,159.9172,159.2314,159.6206,19939.0
2019-10-29 09:35:00,172.45,172.62,172.27,172.33,5087.0,159.8245,159.9821,159.6577,159.7133,5087.0
2019-10-29 09:40:00,172.31,172.33,171.84,172.33,7854.0,159.6948,159.7133,159.2592,159.7133,7854.0
2019-10-29 09:45:00,172.49,172.68,172.47,172.57,15769.0,159.8616,160.0377,159.843,159.9357,15769.0
2019-10-29 09:50:00,172.57,172.78,172.37,172.38,62777.0,159.9357,160.1303,159.7504,159.7596,62777.0
2019-10-29 09:55:00,172.37,172.37,171.98,172.11,32825.0,159.7504,159.7504,159.3889,159.5094,32825.0
2019-10-29 10:00:00,172.06,172.58,172.05,172.28,15540.0,159.4631,159.945,159.4538,159.6669,15540.0
2019-10-29 10:05:00,172.33,172.4,172.04,172.06,16433.0,159.7133,159.7782,159.4445,159.4631,16433.0
2019-10-29 10:10:00,172.05,172.08,171.74,171.97,15025.0,159.4538,159.4816,159.1665,159.3796,15025.0
2019-10-29 10:15:00,172.0,172.01,171.86,171.98,10261.0,159.4074,159.4167,159.2777,159.3889,10261.0
2019-10-29 10:20:00,172.0,172.03,171.82,171.95,14116.0,159.4074,159.4353,159.2406,159.3611,14116.0
2019-10-29 10:25:00,171.91,172.12,171.83,171.88,11833.0,159.324,159.5187,159.2499,159.2962,11833.0
2019-10-29 10:30:00,171.98,172.22,171.81,172.16,12856.0,159.3889,159.6113,159.2314,159.5557,12856.0
2019-10-29 10:35:00,172.17,172.2,171.92,172.13,14706.0,159.565,159.5928,159.3333,159.5279,14706.0
2019-10-29 10:40:00,172.12,172.62,172.09,172.52,14247.0,159.5187,159.9821,159.4909,159.8894,14247.0
2019-10-29 10:45:00,172.62,172.96,172.62,172.82,10134.0,159.9821,160.2972,159.9821,160.1674,10134.0
2019-10-29 10:50:00,172.8,172.83,172.49,172.82,26761.0,160.1489,160.1767,159.8616,160.1674,26761.0
2019-10-29 10:55:00,172.76,173.29,172.7,173.28,61266.0,160.1118,160.603,160.0562,160.5937,61266.0
2019-10-29 11:00:00,173.34,173.38,172.94,173.1,18245.0,160.6493,160.6864,160.2786,160.4269,18245.0
2019-10-29 11:05:00,173.1,173.77,173.0,173.59,89439.0,160.4269,161.0479,160.3342,160.881,89439.0
2019-10-29 11:10:00,173.57,173.64,173.26,173.26,9931.0,160.8625,160.9274,160.5752,160.5752,9931.0
2019-10-29 11:15:00,173.26,173.35,173.25,173.29,9681.0,160.5752,160.6586,160.5659,160.603,9681.0
2019-10-29 11:20:00,173.31,173.41,173.08,173.08,18737.0,160.6215,160.7142,160.4084,160.4084,18737.0
2019-10-29 11:25:00,173.11,173.27,173.11,173.18,14882.0,160.4362,160.5845,160.4362,160.5011,14882.0
2019-10-29 11:30:00,173.17,173.24,173.11,173.2,8825.0,160.4918,160.5567,160.4362,160.5196,8825.0
2019-10-29 11:35:00,173.22,173.23,173.1,173.14,12766.0,160.5381,160.5474,160.4269,160.464,12766.0
2019-10-29 11:40:00,173.1,173.25,173.08,173.14,21288.0,160.4269,160.5659,160.4084,160.464,21288.0
2019-10-29 11:45:00,173.13,173.4,173.1,173.33,22772.0,160.4547,160.7049,160.4269,160.6401,22772.0
2019-10-29 11:50:00,173.38,173.64,173.38,173.55,6800.0,160.6864,160.9274,160.6864,160.844,6800.0
2019-10-29 11:55:00,173.59,173.75,172.92,173.09,10546.0,160.881,161.0293,160.2601,160.4176,10546.0
2019-10-29 12:00:00,172.99,173.4,172.86,173.38,4818.0,160.325,160.7049,160.2045,160.6864,4818.0
2019-10-29 12:05:00,173.31,173.6,173.23,173.58,4486.0,160.6215,160.8903,160.5474,160.8718,4486.0
2019-10-29 12:10:00,173.6,173.75,173.55,173.57,6660.0,160.8903,161.0293,160.844,160.8625,6660.0
2019-10-29 12:15:00,173.58,173.78,173.5,173.71,9180.0,160.8718,161.0571,160.7976,160.9923,9180.0
2019-10-29 12:20:00,173.77,173.81,173.54,173.81,9873.0,161.0479,161.0849,160.8347,161.0849,9873.0
2019-10-29 12:25:00,173.73,173.91,173.73,173.83,14219.0,161.0108,161.1776,161.0108,161.1035,14219.0
2019-10-29 12:30:00,173.86,173.94,173.73,173.78,7843.0,161.1313,161.2054,161.0108,161.0571,7843.0
2019-10-29 12:35:00,173.83,173.95,173.79,173.88,8009.0,161.1035,161.2147,161.0664,161.1498,8009.0
2019-10-29 12:40:00,173.88,174.01,173.86,174.0,6207.0,161.1498,161.2703,161.1313,161.261,6207.0
2019-10-29 12:45:00,173.99,174.23,173.99,174.12,3978.0,161.2518,161.4742,161.2518,161.3722,3978.0
2019-10-29 12:50:00,174.14,174.14,174.06,174.09,2646.0,161.3908,161.3908,161.3166,161.3444,2646.0
2019-10-29 12:55:00,174.07,174.12,173.97,174.0,1750.0,161.3259,161.3722,161.2332,161.261,1750.0
2019-10-29 13:00:00,174.02,174.05,173.96,173.99,2839.0,161.2796,161.3074,161.2239,161.2518,2839.0
2019-10-29 13:05:00,174.02,174.17,174.0,174.15,2909.0,161.2796,161.4186,161.261,161.4,2909.0
2019-10-29 13:10:00,174.16,174.2,174.14,174.16,2660.0,161.4093,161.4464,161.3908,161.4093,2660.0
2019-10-29 13:15:00,174.15,174.16,174.04,174.05,9231.0,161.4,161.4093,161.2981,161.3074,9231.0
2019-10-29 13:20:00,174.03,174.14,174.03,174.09,2004.0,161.2888,161.3908,161.2888,161.3444,2004.0
2019-10-29 13:25:00,174.1,174.13,174.05,174.1,3767.0,161.3537,161.3815,161.3074,161.3537,3767.0
2019-10-29 13:30:00,174.12,174.33,174.11,174.33,25180.0,161.3722,161.5669,161.363,161.5669,25180.0
2019-10-29 13:35:00,174.39,174.5,174.36,174.38,5977.0,161.6225,161.7244,161.5947,161.6132,5977.0
2019-10-29 13:40:00,174.4,174.48,174.33,174.38,4550.0,161.6317,161.7059,161.5669,161.6132,4550.0
2019-10-29 13:45:00,174.4,174.6,174.39,174.54,7490.0,161.6317,161.8171,161.6225,161.7615,7490.0
2019-10-29 13:50:00,174.52,174.64,174.51,174.57,6336.0,161.743,161.8542,161.7337,161.7893,6336.0
2019-10-29 13:55:00,174.6,174.61,174.39,174.42,5543.0,161.8171,161.8264,161.6225,161.6503,5543.0
2019-10-29 14:00:00,174.43,174.5,174.29,174.29,3840.0,161.6595,161.7244,161.5298,161.5298,3840.0
2019-10-29 14:05:00,174.31,174.31,174.18,174.29,3968.0,161.5483,161.5483,161.4278,161.5298,3968.0
2019-10-29 14:10:00,174.29,174.43,174.26,174.4,3832.0,161.5298,161.6595,161.502,161.6317,3832.0
2019-10-29 14:15:00,174.44,174.51,174.4,174.47,26904.0,161.6688,161.7337,161.6317,161.6966,26904.0
2019-10-29 14:20:00,174.45,174.47,174.3,174.38,4429.0,161.6781,161.6966,161.5391,161.6132,4429.0
2019-10-29 14:25:00,174.37,174.42,174.25,174.32,3880.0,161.6039,161.6503,161.4927,161.5576,3880.0
2019-10-29 14:30:00,174.31,174.51,174.29,174.45,2700.0,161.5483,161.7337,161.5298,161.6781,2700.0
2019-10-29 14:35:00,174.46,174.6,174.37,174.37,20605.0,161.6873,161.8171,161.6039,161.6039,20605.0
2019-10-29 14:40:00,174.36,174.4,174.27,174.27,20301.0,161.5947,161.6317,161.5113,161.5113,20301.0
2019-10-29 14:45:00,174.26,174.31,174.2,174.23,3521.0,161.502,161.5483,161.4464,161.4742,3521.0
2019-10-29 14:50:00,174.24,174.34,174.01,174.07,56421.0,161.4835,161.5761,161.2703,161.3259,56421.0
2019-10-29 14:55:00,174.05,174.08,173.91,173.93,6366.0,161.3074,161.3352,161.1776,161.1961,6366.0
2019-10-29 15:00:00,173.92,174.07,173.91,174.07,5521.0,161.1869,161.3259,161.1776,161.3259,5521.0
2019-10-29 15:05:00,174.07,174.08,173.87,173.93,6390.0,161.3259,161.3352,161.1405,161.1961,6390.0
2019-10-29 15:10:00,173.93,173.99,173.9,173.92,5209.0,161.1961,161.2518,161.1683,161.1869,5209.0
2019-10-29 15:15:00,173.92,174.02,173.85,174.02,8849.0,161.1869,161.2796,161.122,161.2796,8849.0
2019-10-29 15:20:00,174.07,174.08,173.92,173.97,5200.0,161.3259,161.3352,161.1869,161.2332,5200.0
2019-10-29 15:25:00,173.97,173.98,173.88,173.92,5878.0,161.2332,161.2425,161.1498,161.1869,5878.0
2019-10-29 15:30:00,173.95,173.98,173.82,173.93,9228.0,161.2147,161.2425,161.0942,161.1961,9228.0
2019-10-29 15:35:00,173.92,173.92,173.81,173.84,12389.0,161.1869,161.1869,161.0849,161.1127,12389.0
2019-10-29 15:40:00,173.86,173.97,173.8,173.95,8026.0,161.1313,161.2332,161.0757,161.2147,8026.0
2019-10-29 15:45:00,173.95,173.98,173.82,173.83,13506.0,161.2147,161.2425,161.0942,161.1035,13506.0
2019-10-29 15:50:00,173.89,174.08,173.89,174.0,23118.0,161.1591,161.3352,161.1591,161.261,23118.0
2019-10-29 15:55:00,174.08,174.29,174.05,174.09,91528.0,161.3352,161.5298,161.3074,161.3444,91528.0
2019-10-30 09:30:00,174.62,174.62,172.69,173.59,22349.0,161.8356,161.8356,160.0469,160.881,22349.0
2019-10-30 09:35:00,173.75,173.76,173.03,173.41,2000.0,161.0293,161.0386,160.362,160.7142,2000.0
2019-10-30 09:40:00,173.23,173.6,173.14,173.59,10576.0,160.5474,160.8903,160.464,160.881,10576.0
2019-10-30 09:45:00,173.57,173.57,172.97,173.13,3382.0,160.8625,160.8625,160.3064,160.4547,3382.0
2019-10-30 09:50:00,173.25,173.26,173.05,173.23,2980.0,160.5659,160.5752,160.3806,160.5474,2980.0
2019-10-30 09:55:00,173.22,173.29,173.12,173.28,1015.0,160.5381,160.603,160.4454,160.5937,1015.0
2019-10-30 10:00:00,173.27,173.35,172.61,173.0,10029.0,160.5845,160.6586,159.9728,160.3342,10029.0
2019-10-30 10:05:00,173.01,173.23,172.83,173.23,51200.0,160.3435,160.5474,160.1767,160.5474,51200.0
2019-10-30 10:10:00,173.14,173.3,172.88,173.3,7854.0,160.464,160.6123,160.223,160.6123,7854.0
2019-10-30 10:15:00,173.28,173.54,173.22,173.47,5869.0,160.5937,160.8347,160.5381,160.7698,5869.0
2019-10-30 10:20:00,173.55,173.55,173.28,173.31,7092.0,160.844,160.844,160.5937,160.6215,7092.0
2019-10-30 10:25:00,173.34,173.4,173.14,173.26,5478.0,160.6493,160.7049,160.464,160.5752,5478.0
2019-10-30 10:30:00,173.24,173.25,173.11,173.17,1406.0,160.5567,160.5659,160.4362,160.4918,1406.0
2019-10-30 10:35:00,173.22,173.37,173.12,173.2,3220.0,160.5381,160.6771,160.4454,160.5196,3220.0
2019-10-30 10:40:00,173.19,173.26,173.12,173.12,2215.0,160.5103,160.5752,160.4454,160.4454,2215.0
2019-10-30 10:45:00,173.12,173.16,173.04,173.04,3292.0,160.4454,160.4825,160.3713,160.3713,3292.0
2019-10-30 10:50:00,173.02,173.16,173.02,173.16,1800.0,160.3528,160.4825,160.3528,160.4825,1800.0
2019-10-30 10:55:00,173.11,173.18,173.1,173.12,7544.0,160.4362,160.5011,160.4269,160.4454,7544.0
2019-10-30 11:00:00,173.15,173.22,173.02,173.03,5195.0,160.4733,160.5381,160.3528,160.362,5195.0
2019-10-30 11:05:00,173.03,173.19,172.91,173.14,7684.0,160.362,160.5103,160.2508,160.464,7684.0
2019-10-30 11:10:00,173.12,173.28,172.91,172.91,14854.0,160.4454,160.5937,160.2508,160.2508,14854.0
2019-10-30 11:15:00,172.91,172.93,172.79,172.9,10905.0,160.2508,160.2694,160.1396,160.2416,10905.0
2019-10-30 11:20:00,172.87,172.87,172.72,172.72,2606.0,160.2138,160.2138,160.0747,160.0747,2606.0
2019-10-30 11:25:00,172.76,172.79,172.66,172.68,4194.0,160.1118,160.1396,160.0191,160.0377,4194.0
2019-10-30 11:30:00,172.76,172.82,172.64,172.75,14069.0,160.1118,160.1674,160.0006,160.1025,14069.0
2019-10-30 11:35:00,172.74,173.0,172.72,172.97,6294.0,160.0933,160.3342,160.0747,160.3064,6294.0
2019-10-30 11:40:00,172.96,173.22,172.95,173.16,6194.0,160.2972,160.5381,160.2879,160.4825,6194.0
2019-10-30 11:45:00,173.2,173.3,173.2,173.22,28545.0,160.5196,160.6123,160.5196,160.5381,28545.0
2019-10-30 11:50:00,173.22,173.26,173.14,173.23,11002.0,160.5381,160.5752,160.464,160.5474,11002.0
2019-10-30 11:55:00,173.24,173.37,173.22,173.28,9379.0,160.5567,160.6771,160.5381,160.5937,9379.0
2019-10-30 12:00:00,173.31,173.5,173.29,173.49,6511.0,160.6215,160.7976,160.603,160.7884,6511.0
2019-10-30 12:05:00,173.55,173.71,173.5,173.63,58026.0,160.844,160.9923,160.7976,160.9181,58026.0
2019-10-30 12:10:00,173.66,173.66,173.51,173.53,7626.0,160.9459,160.9459,160.8069,160.8254,7626.0
2019-10-30 12:15:00,173.5,173.59,173.41,173.59,3828.0,160.7976,160.881,160.7142,160.881,3828.0
2019-10-30 12:20:00,173.61,173.79,173.6,173.78,5041.0,160.8996,161.0664,160.8903,161.0571,5041.0
2019-10-30 12:25:00,173.76,173.93,173.74,173.93,6924.0,161.0386,161.1961,161.0201,161.1961,6924.0
2019-10-30 12:30:00,173.92,173.99,173.91,173.95,3863.0,161.1869,161.2518,161.1776,161.2147,3863.0
2019-10-30 12:35:00,173.93,173.93,173.77,173.79,19037.0,161.1961,161.1961,161.0479,161.0664,19037.0
2019-10-30 12:40:00,173.81,173.95,173.8,173.93,5352.0,161.0849,161.2147,161.0757,161.1961,5352.0
2019-10-30 12:45:00,173.95,173.98,173.73,173.74,10360.0,161.2147,161.2425,161.0108,161.0201,10360.0
2019-10-30 12:50:00,173.77,173.79,173.69,173.76,12579.0,161.0479,161.0664,160.9737,161.0386,12579.0
2019-10-30 12:55:00,173.75,173.91,173.74,173.84,5317.0,161.0293,161.1776,161.0201,161.1127,5317.0
2019-10-30 13:00:00,173.83,173.89,173.81,173.86,5340.0,161.1035,161.1591,161.0849,161.1313,5340.0
2019-10-30 13:05:00,173.88,173.94,173.84,173.85,15088.0,161.1498,161.2054,161.1127,161.122,15088.0
2019-10-30 13:10:00,173.86,173.86,173.7,173.77,14417.0,161.1313,161.1313,160.983,161.0479,14417.0
2019-10-30 13:15:00,173.75,173.78,173.67,173.77,10606.0,161.0293,161.0571,160.9552,161.0479,10606.0
2019-10-30 13:20:00,173.74,174.0,173.72,173.97,8790.0,161.0201,161.261,161.0015,161.2332,8790.0
2019-10-30 13:25:00,173.96,173.99,173.84,173.84,21703.0,161.2239,161.2518,161.1127,161.1127,21703.0
2019-10-30 13:30:00,173.83,173.99,173.81,173.99,5973.0,161.1035,161.2518,161.0849,161.2518,5973.0
2019-10-30 13:35:00,173.98,173.99,173.83,173.83,17136.0,161.2425,161.2518,161.1035,161.1035,17136.0
2019-10-30 13:40:00,173.79,173.91,173.78,173.89,9122.0,161.0664,161.1776,161.0571,161.1591,9122.0
2019-10-30 13:45:00,173.91,173.91,173.59,173.64,29244.0,161.1776,161.1776,160.881,160.9274,29244.0
2019-10-30 13:50:00,173.62,173.7,173.57,173.7,7630.0,160.9088,160.983,160.8625,160.983,7630.0
2019-10-30 13:55:00,173.67,173.74,173.37,173.49,7713.0,160.9552,161.0201,160.6771,160.7884,7713.0
2019-10-30 14:00:00,173.31,173.64,173.19,173.25,14628.0,160.6215,160.9274,160.5103,160.5659,14628.0
2019-10-30 14:05:00,173.24,173.43,173.09,173.43,6509.0,160.5567,160.7328,160.4176,160.7328,6509.0
2019-10-30 14:10:00,173.45,173.59,173.32,173.59,5773.0,160.7513,160.881,160.6308,160.881,5773.0
2019-10-30 14:15:00,173.6,173.82,173.51,173.57,32933.0,160.8903,161.0942,160.8069,160.8625,32933.0
2019-10-30 14:20:00,173.56,173.64,173.49,173.56,9559.0,160.8532,160.9274,160.7884,160.8532,9559.0
2019-10-30 14:25:00,173.55,173.57,173.44,173.44,8082.0,160.844,160.8625,160.742,160.742,8082.0
2019-10-30 14:30:00,173.44,173.48,173.11,173.22,18010.0,160.742,160.7791,160.4362,160.5381,18010.0
2019-10-30 14:35:00,173.25,173.44,173.15,173.19,15473.0,160.5659,160.742,160.4733,160.5103,15473.0
2019-10-30 14:40:00,173.24,173.42,173.13,173.4,18864.0,160.5567,160.7235,160.4547,160.7049,18864.0
2019-10-30 14:45:00,173.42,173.51,173.34,173.4,8817.0,160.7235,160.8069,160.6493,160.7049,8817.0
2019-10-30 14:50:00,173.44,173.54,173.39,173.44,46846.0,160.742,160.8347,160.6957,160.742,46846.0
2019-10-30 14:55:00,173.46,173.73,173.46,173.7,27107.0,160.7606,161.0108,160.7606,160.983,27107.0
2019-10-30 15:00:00,173.75,173.94,173.73,173.93,9652.0,161.0293,161.2054,161.0108,161.1961,9652.0
2019-10-30 15:05:00,173.96,174.01,173.88,173.93,30304.0,161.2239,161.2703,161.1498,161.1961,30304.0
2019-10-30 15:10:00,173.94,173.96,173.79,173.89,27574.0,161.2054,161.2239,161.0664,161.1591,27574.0
2019-10-30 15:15:00,173.92,174.0,173.87,173.94,15233.0,161.1869,161.261,161.1405,161.2054,15233.0
2019-10-30 15:20:00,173.94,174.03,173.86,173.86,22903.0,161.2054,161.2888,161.1313,161.1313,22903.0
2019-10-30 15:25:00,173.87,173.87,173.67,173.8,27276.0,161.1405,161.1405,160.9552,161.0757,27276.0
2019-10-30 15:30:00,173.8,173.81,173.7,173.72,19542.0,161.0757,161.0849,160.983,161.0015,19542.0
2019-10-30 15:35:00,173.72,173.76,173.66,173.7,48398.0,161.0015,161.0386,160.9459,160.983,48398.0
2019-10-30 15:40:00,173.72,173.83,173.69,173.73,20862.0,161.0015,161.1035,160.9737,161.0108,20862.0
2019-10-30 15:45:00,173.72,173.85,173.65,173.74,24246.0,161.0015,161.122,160.9366,161.0201,24246.0
2019-10-30 15:50:00,173.76,173.95,173.71,173.93,66183.0,161.0386,161.2147,160.9923,161.1961,66183.0
2019-10-30 15:55:00,173.91,173.91,173.74,173.8,74785.0,161.1776,161.1776,161.0201,161.0757,74785.0
2019-10-31 09:30:00,173.44,173.44,172.14,172.92,26916.0,160.742,160.742,159.5372,160.2601,26916.0
2019-10-31 09:35:00,172.89,173.55,172.71,172.79,17223.0,160.2323,160.844,160.0655,160.1396,17223.0
2019-10-31 09:40:00,172.91,173.58,172.83,172.84,14193.0,160.2508,160.8718,160.1767,160.1859,14193.0
2019-10-31 09:45:00,172.77,173.06,172.21,172.22,21187.0,160.1211,160.3898,159.6021,159.6113,21187.0
2019-10-31 09:50:00,172.14,172.14,171.44,171.52,25580.0,159.5372,159.5372,158.8884,158.9626,25580.0
2019-10-31 09:55:00,171.53,171.6,171.01,171.6,21696.0,158.9719,159.0367,158.4899,159.0367,21696.0
2019-10-31 10:00:00,171.6,171.68,171.35,171.37,18889.0,159.0367,159.1109,158.805,158.8236,18889.0
2019-10-31 10:05:00,171.33,171.42,171.1,171.31,19967.0,158.7865,158.8699,158.5733,158.768,19967.0
2019-10-31 10:10:00,171.26,171.29,170.78,170.99,28990.0,158.7216,158.7494,158.2768,158.4714,28990.0
2019-10-31 10:15:00,170.95,171.23,170.85,170.96,13712.0,158.4343,158.6938,158.3416,158.4436,13712.0
2019-10-31 10:20:00,170.96,170.96,170.34,170.53,26941.0,158.4436,158.4436,157.869,158.0451,26941.0
2019-10-31 10:25:00,170.53,171.44,170.53,171.41,27388.0,158.0451,158.8884,158.0451,158.8606,27388.0
2019-10-31 10:30:00,171.4,171.4,170.76,170.93,25800.0,158.8514,158.8514,158.2582,158.4158,25800.0
2019-10-31 10:35:00,170.86,171.21,170.86,171.08,11454.0,158.3509,158.6753,158.3509,158.5548,11454.0
2019-10-31 10:40:00,171.05,171.58,171.04,171.49,19081.0,158.527,159.0182,158.5177,158.9348,19081.0
2019-10-31 10:45:00,171.42,172.09,171.42,172.04,13677.0,158.8699,159.4909,158.8699,159.4445,13677.0
2019-10-31 10:50:00,172.0,172.15,171.94,172.15,11262.0,159.4074,159.5465,159.3518,159.5465,11262.0
2019-10-31 10:55:00,172.06,172.32,171.94,172.3,11277.0,159.4631,159.704,159.3518,159.6855,11277.0
2019-10-31 11:00:00,172.3,172.38,172.05,172.05,13119.0,159.6855,159.7596,159.4538,159.4538,13119.0
2019-10-31 11:05:00,172.08,172.38,171.98,172.26,9600.0,159.4816,159.7596,159.3889,159.6484,9600.0
2019-10-31 11:10:00,172.34,172.52,172.3,172.36,9034.0,159.7226,159.8894,159.6855,159.7411,9034.0
2019-10-31 11:15:00,172.43,172.43,172.05,172.05,7970.0,159.806,159.806,159.4538,159.4538,7970.0
2019-10-31 11:20:00,172.01,172.37,172.01,172.37,3427.0,159.4167,159.7504,159.4167,159.7504,3427.0
2019-10-31 11:25:00,172.47,172.53,172.18,172.34,6276.0,159.843,159.8986,159.5743,159.7226,6276.0
2019-10-31 11:30:00,172.29,172.4,172.08,172.11,10745.0,159.6762,159.7782,159.4816,159.5094,10745.0
2019-10-31 11:35:00,172.12,172.47,172.05,172.47,3526.0,159.5187,159.843,159.4538,159.843,3526.0
2019-10-31 11:40:00,172.5,172.9,172.5,172.69,4663.0,159.8708,160.2416,159.8708,160.0469,4663.0
2019-10-31 11:45:00,172.7,173.01,172.7,173.0,5121.0,160.0562,160.3435,160.0562,160.3342,5121.0
2019-10-31 11:50:00,173.05,173.25,173.0,173.25,6861.0,160.3806,160.5659,160.3342,160.5659,6861.0
2019-10-31 11:55:00,173.26,173.36,173.17,173.21,10766.0,160.5752,160.6679,160.4918,160.5289,10766.0
2019-10-31 12:00:00,173.24,173.24,172.82,172.85,7472.0,160.5567,160.5567,160.1674,160.1952,7472.0
2019-10-31 12:05:00,172.81,172.86,172.7,172.75,8174.0,160.1581,160.2045,160.0562,160.1025,8174.0
2019-10-31 12:10:00,172.76,172.98,172.72,172.98,4561.0,160.1118,160.3157,160.0747,160.3157,4561.0
2019-10-31 12:15:00,172.94,172.95,172.74,172.74,5142.0,160.2786,160.2879,160.0933,160.0933,5142.0
2019-10-31 12:20:00,172.76,173.05,172.76,172.87,4994.0,160.1118,160.3806,160.1118,160.2138,4994.0
2019-10-31 12:25:00,172.9,173.22,172.9,173.2,5320.0,160.2416,160.5381,160.2416,160.5196,5320.0
2019-10-31 12:30:00,173.17,173.25,172.97,172.97,5805.0,160.4918,160.5659,160.3064,160.3064,5805.0
2019-10-31 12:35:00,172.96,173.02,172.9,172.91,12163.0,160.2972,160.3528,160.2416,160.2508,12163.0
2019-10-31 12:40:00,172.91,173.03,172.85,173.03,8588.0,160.2508,160.362,160.1952,160.362,8588.0
2019-10-31 12:45:00,173.05,173.05,172.9,173.02,6973.0,160.3806,160.3806,160.2416,160.3528,6973.0
2019-10-31 12:50:00,172.99,173.09,172.97,173.07,5792.0,160.325,160.4176,160.3064,160.3991,5792.0
2019-10-31 12:55:00,173.07,173.17,173.05,173.16,7320.0,160.3991,160.4918,160.3806,160.4825,7320.0
2019-10-31 13:00:00,173.16,173.25,173.07,173.13,5843.0,160.4825,160.5659,160.3991,160.4547,5843.0
2019-10-31 13:05:00,173.14,173.34,173.14,173.2,41592.0,160.464,160.6493,160.464,160.5196,41592.0
2019-10-31 13:10:00,173.18,173.27,173.08,173.26,20891.0,160.5011,160.5845,160.4084,160.5752,20891.0
2019-10-31 13:15:00,173.24,173.24,173.1,173.19,2503.0,160.5567,160.5567,160.4269,160.5103,2503.0
2019-10-31 13:20:00,173.19,173.29,173.16,173.16,4500.0,160.5103,160.603,160.4825,160.4825,4500.0
2019-10-31 13:25:00,173.2,173.37,173.17,173.35,5066.0,160.5196,160.6771,160.4918,160.6586,5066.0
2019-10-31 13:30:00,173.35,173.44,173.31,173.35,5444.0,160.6586,160.742,160.6215,160.6586,5444.0
2019-10-31 13:35:00,173.36,173.39,173.25,173.3,5558.0,160.6679,160.6957,160.5659,160.6123,5558.0
2019-10-31 13:40:00,173.28,173.33,173.14,173.14,12828.0,160.5937,160.6401,160.464,160.464,12828.0
2019-10-31 13:45:00,173.1,173.13,172.98,172.98,6923.0,160.4269,160.4547,160.3157,160.3157,6923.0
2019-10-31 13:50:00,172.96,173.17,172.9,173.15,3924.0,160.2972,160.4918,160.2416,160.4733,3924.0
2019-10-31 13:55:00,173.19,173.28,173.15,173.15,3505.0,160.5103,160.5937,160.4733,160.4733,3505.0
2019-10-31 14:00:00,173.13,173.14,172.91,173.03,7068.0,160.4547,160.464,160.2508,160.362,7068.0
2019-10-31 14:05:00,173.12,173.32,173.12,173.32,14553.0,160.4454,160.6308,160.4454,160.6308,14553.0
2019-10-31 14:10:00,173.3,173.62,173.3,173.55,9797.0,160.6123,160.9088,160.6123,160.844,9797.0
2019-10-31 14:15:00,173.52,173.73,173.45,173.59,55537.0,160.8162,161.0108,160.7513,160.881,55537.0
2019-10-31 14:20:00,173.58,173.6,173.48,173.5,4392.0,160.8718,160.8903,160.7791,160.7976,4392.0
2019-10-31 14:25:00,173.57,173.94,173.53,173.93,32327.0,160.8625,161.2054,160.8254,161.1961,32327.0
2019-10-31 14:30:00,173.94,174.04,173.7,173.7,20984.0,161.2054,161.2981,160.983,160.983,20984.0
2019-10-31 14:35:00,173.76,173.94,173.72,173.89,39233.0,161.0386,161.2054,161.0015,161.1591,39233.0
2019-10-31 14:40:00,173.9,173.93,173.63,173.91,49495.0,161.1683,161.1961,160.9181,161.1776,49495.0
2019-10-31 14:45:00,173.92,173.92,173.65,173.89,8369.0,161.1869,161.1869,160.9366,161.1591,8369.0
2019-10-31 14:50:00,173.88,174.04,173.81,173.97,7852.0,161.1498,161.2981,161.0849,161.2332,7852.0
2019-10-31 14:55:00,173.97,174.03,173.91,173.92,17940.0,161.2332,161.2888,161.1776,161.1869,17940.0
2019-10-31 15:00:00,173.93,173.94,173.78,173.87,9884.0,161.1961,161.2054,161.0571,161.1405,9884.0
2019-10-31 15:05:00,173.88,173.94,173.79,173.86,16138.0,161.1498,161.2054,161.0664,161.1313,16138.0
2019-10-31 15:10:00,173.89,174.08,173.87,174.05,35201.0,161.1591,161.3352,161.1405,161.3074,35201.0
2019-10-31 15:15:00,174.02,174.05,173.99,174.02,8446.0,161.2796,161.3074,161.2518,161.2796,8446.0
2019-10-31 15:20:00,174.02,174.05,173.87,173.9,10888.0,161.2796,161.3074,161.1405,161.1683,10888.0
2019-10-31 15:25:00,173.91,174.0,173.87,173.96,8657.0,161.1776,161.261,161.1405,161.2239,8657.0
2019-10-31 15:30:00,173.96,174.25,173.93,174.23,20843.0,161.2239,161.4927,161.1961,161.4742,20843.0
2019-10-31 15:35:00,174.22,174.22,174.05,174.12,26431.0,161.4649,161.4649,161.3074,161.3722,26431.0
2019-10-31 15:40:00,174.11,174.17,174.05,174.09,21442.0,161.363,161.4186,161.3074,161.3444,21442.0
2019-10-31 15:45:00,174.07,174.21,174.02,174.08,22868.0,161.3259,161.4556,161.2796,161.3352,22868.0
2019-10-31 15:50:00,174.01,174.27,173.98,174.18,33946.0,161.2703,161.5113,161.2425,161.4278,33946.0
2019-10-31 15:55:00,174.2,174.38,174.1,174.14,203666.0,161.4464,161.6132,161.3537,161.3908,203666.0
2019-11-01 09:30:00,175.9,176.0,175.17,175.27,24581.0,163.0219,163.1146,162.3454,162.438,24581.0
2019-11-01 09:35:00,175.2,175.51,175.01,175.27,119886.0,162.3732,162.6605,162.1971,162.438,119886.0
2019-11-01 09:40:00,175.1,175.29,174.8,175.14,4948.0,162.2805,162.4566,162.0025,162.3176,4948.0
2019-11-01 09:45:00,175.18,175.19,174.84,174.94,9563.0,162.3546,162.3639,162.0395,162.1322,9563.0
2019-11-01 09:50:00,174.93,175.62,174.79,175.6,18539.0,162.1229,162.7624,161.9932,162.7439,18539.0
2019-11-01 09:55:00,175.59,175.6,175.37,175.43,4240.0,162.7346,162.7439,162.5307,162.5863,4240.0
2019-11-01 10:00:00,175.37,175.83,174.92,175.72,12451.0,162.5307,162.957,162.1137,162.8551,12451.0
2019-11-01 10:05:00,175.69,175.91,175.68,175.72,5605.0,162.8273,163.0312,162.818,162.8551,5605.0
2019-11-01 10:10:00,175.63,175.92,175.63,175.84,141023.0,162.7717,163.0405,162.7717,162.9663,141023.0
2019-11-01 10:15:00,175.83,175.88,175.63,175.77,34111.0,162.957,163.0034,162.7717,162.9014,34111.0
2019-11-01 10:20:00,175.72,175.91,175.7,175.73,4629.0,162.8551,163.0312,162.8366,162.8644,4629.0
2019-11-01 10:25:00,175.71,175.78,175.5,175.77,14081.0,162.8458,162.9107,162.6512,162.9014,14081.0
2019-11-01 10:30:00,175.78,175.83,175.38,175.4,79898.0,162.9107,162.957,162.54,162.5585,79898.0
2019-11-01 10:35:00,175.4,175.51,175.25,175.48,36623.0,162.5585,162.6605,162.4195,162.6327,36623.0
2019-11-01 10:40:00,175.48,175.76,175.41,175.62,136316.0,162.6327,162.8922,162.5678,162.7624,136316.0
2019-11-01 10:45:00,175.63,175.67,175.42,175.52,35319.0,162.7717,162.8088,162.5771,162.6697,35319.0
2019-11-01 10:50:00,175.58,175.73,175.46,175.72,5297.0,162.7253,162.8644,162.6141,162.8551,5297.0
2019-11-01 10:55:00,175.79,175.84,175.67,175.83,7918.0,162.92,162.9663,162.8088,162.957,7918.0
2019-11-01 11:00:00,175.84,175.87,175.42,175.42,17459.0,162.9663,162.9941,162.5771,162.5771,17459.0
2019-11-01 11:05:00,175.44,175.52,175.31,175.49,12481.0,162.5956,162.6697,162.4751,162.6419,12481.0
2019-11-01 11:10:00,175.48,175.66,175.37,175.56,16255.0,162.6327,162.7995,162.5307,162.7068,16255.0
2019-11-01 11:15:00,175.55,175.64,175.53,175.59,8662.0,162.6975,162.781,162.679,162.7346,8662.0
2019-11-01 11:20:00,175.58,175.81,175.56,175.73,21595.0,162.7253,162.9385,162.7068,162.8644,21595.0
2019-11-01 11:25:00,175.72,175.79,175.56,175.67,15063.0,162.8551,162.92,162.7068,162.8088,15063.0
2019-11-01 11:30:00,175.69,175.76,175.65,175.76,11695.0,162.8273,162.8922,162.7902,162.8922,11695.0
2019-11-01 11:35:00,175.75,175.84,175.66,175.73,30722.0,162.8829,162.9663,162.7995,162.8644,30722.0
2019-11-01 11:40:00,175.71,175.78,175.66,175.72,37565.0,162.8458,162.9107,162.7995,162.8551,37565.0
2019-11-01 11:45:00,175.73,175.8,175.65,175.75,57649.0,162.8644,162.9292,162.7902,162.8829,57649.0
2019-11-01 11:50:00,175.75,175.78,175.57,175.57,18366.0,162.8829,162.9107,162.7161,162.7161,18366.0
2019-11-01 11:55:00,175.6,175.7,175.38,175.49,13897.0,162.7439,162.8366,162.54,162.6419,13897.0
2019-11-01 12:00:00,175.51,175.51,175.28,175.43,7254.0,162.6605,162.6605,162.4473,162.5863,7254.0
2019-11-01 12:05:00,175.46,175.47,175.39,175.41,5471.0,162.6141,162.6234,162.5493,162.5678,5471.0
2019-11-01 12:10:00,175.43,175.51,175.2,175.2,8680.0,162.5863,162.6605,162.3732,162.3732,8680.0
2019-11-01 12:15:00,175.25,175.29,175.17,175.22,5557.0,162.4195,162.4566,162.3454,162.3917,5557.0
2019-11-01 12:20:00,175.22,175.27,175.19,175.22,3432.0,162.3917,162.438,162.3639,162.3917,3432.0
2019-11-01 12:25:00,175.23,175.39,175.22,175.37,4551.0,162.401,162.5493,162.3917,162.5307,4551.0
2019-11-01 12:30:00,175.36,175.74,175.34,175.74,32037.0,162.5215,162.8736,162.5029,162.8736,32037.0
2019-11-01 12:35:00,175.75,175.8,175.69,175.74,9277.0,162.8829,162.9292,162.8273,162.8736,9277.0
2019-11-01 12:40:00,175.75,175.8,175.67,175.7,15506.0,162.8829,162.9292,162.8088,162.8366,15506.0
2019-11-01 12:45:00,175.7,175.73,175.64,175.65,7308.0,162.8366,162.8644,162.781,162.7902,7308.0
2019-11-01 12:50:00,175.71,175.8,175.69,175.69,22180.0,162.8458,162.9292,162.8273,162.8273,22180.0
2019-11-01 12:55:00,175.69,175.75,175.63,175.64,17711.0,162.8273,162.8829,162.7717,162.781,17711.0
2019-11-01 13:00:00,175.58,175.78,175.54,175.77,4253.0,162.7253,162.9107,162.6883,162.9014,4253.0
2019-11-01 13:05:00,175.76,175.84,175.62,175.62,20214.0,162.8922,162.9663,162.7624,162.7624,20214.0
2019-11-01 13:10:00,175.62,175.65,175.53,175.6,16346.0,162.7624,162.7902,162.679,162.7439,16346.0
2019-11-01 13:15:00,175.61,175.79,175.57,175.74,92973.0,162.7531,162.92,162.7161,162.8736,92973.0
2019-11-01 13:20:00,175.75,175.91,175.71,175.88,32866.0,162.8829,163.0312,162.8458,163.0034,32866.0
2019-11-01 13:25:00,175.9,175.9,175.76,175.83,12238.0,163.0219,163.0219,162.8922,162.957,12238.0
2019-11-01 13:30:00,175.84,175.87,175.76,175.82,18984.0,162.9663,162.9941,162.8922,162.9478,18984.0
2019-11-01 13:35:00,175.84,175.86,175.69,175.8,26034.0,162.9663,162.9848,162.8273,162.9292,26034.0
2019-11-01 13:40:00,175.84,175.9,175.69,175.8,36200.0,162.9663,163.0219,162.8273,162.9292,36200.0
2019-11-01 13:45:00,175.81,175.95,175.8,175.9,55810.0,162.9385,163.0683,162.9292,163.0219,55810.0
2019-11-01 13:50:00,175.89,175.95,175.88,175.9,17616.0,163.0126,163.0683,163.0034,163.0219,17616.0
2019-11-01 13:55:00,175.89,175.9,175.81,175.88,20025.0,163.0126,163.0219,162.9385,163.0034,20025.0
2019-11-01 14:00:00,175.89,175.9,175.77,175.81,17599.0,163.0126,163.0219,162.9014,162.9385,17599.0
2019-11-01 14:05:00,175.81,175.89,175.76,175.87,7077.0,162.9385,163.0126,162.8922,162.9941,7077.0
2019-11-01 14:10:00,175.88,175.95,175.72,175.74,36996.0,163.0034,163.0683,162.8551,162.8736,36996.0
2019-11-01 14:15:00,175.74,175.74,175.6,175.64,13070.0,162.8736,162.8736,162.7439,162.781,13070.0
2019-11-01 14:20:00,175.62,175.67,175.36,175.4,19639.0,162.7624,162.8088,162.5215,162.5585,19639.0
2019-11-01 14:25:00,175.44,175.58,175.44,175.57,7098.0,162.5956,162.7253,162.5956,162.7161,7098.0
2019-11-01 14:30:00,175.56,175.65,175.52,175.61,9002.0,162.7068,162.7902,162.6697,162.7531,9002.0
2019-11-01 14:35:00,175.61,175.65,175.53,175.56,6927.0,162.7531,162.7902,162.679,162.7068,6927.0
2019-11-01 14:40:00,175.58,175.58,175.5,175.56,7844.0,162.7253,162.7253,162.6512,162.7068,7844.0
2019-11-01 14:45:00,175.55,175.65,175.54,175.64,7020.0,162.6975,162.7902,162.6883,162.781,7020.0
2019-11-01 14:50:00,175.63,175.65,175.54,175.58,7066.0,162.7717,162.7902,162.6883,162.7253,7066.0
2019-11-01 14:55:00,175.59,175.65,175.57,175.65,15122.0,162.7346,162.7902,162.7161,162.7902,15122.0
2019-11-01 15:00:00,175.64,175.65,175.58,175.59,18932.0,162.781,162.7902,162.7253,162.7346,18932.0
2019-11-01 15:05:00,175.59,175.65,175.58,175.63,17930.0,162.7346,162.7902,162.7253,162.7717,17930.0
2019-11-01 15:10:00,175.64,175.89,175.6,175.74,43761.0,162.781,163.0126,162.7439,162.8736,43761.0
2019-11-01 15:15:00,175.73,175.81,175.63,175.75,50151.0,162.8644,162.9385,162.7717,162.8829,50151.0
2019-11-01 15:20:00,175.75,175.75,175.51,175.52,19942.0,162.8829,162.8829,162.6605,162.6697,19942.0
2019-11-01 15:25:00,175.5,175.62,175.47,175.62,11269.0,162.6512,162.7624,162.6234,162.7624,11269.0
2019-11-01 15:30:00,175.63,175.87,175.63,175.72,37966.0,162.7717,162.9941,162.7717,162.8551,37966.0
2019-11-01 15:35:00,175.68,175.86,175.65,175.67,76591.0,162.818,162.9848,162.7902,162.8088,76591.0
2019-11-01 15:40:00,175.67,175.91,175.63,175.89,96856.0,162.8088,163.0312,162.7717,163.0126,96856.0
2019-11-01 15:45:00,175.9,175.94,175.55,175.55,70871.0,163.0219,163.059,162.6975,162.6975,70871.0
2019-11-01 15:50:00,175.56,175.94,175.49,175.9,166211.0,162.7068,163.059,162.6419,163.0219,166211.0
2019-11-01 15:55:00,175.91,176.26,175.83,176.11,235661.0,163.0312,163.3556,162.957,163.2165,235661.0
2019-11-04 09:30:00,177.75,178.71,177.75,178.18,88928.0,164.7365,165.6262,164.7365,165.135,88928.0
2019-11-04 09:35:00,178.13,179.2,178.04,178.34,63516.0,165.0887,166.0803,165.0052,165.2833,63516.0
2019-11-04 09:40:00,178.59,178.61,178.1,178.43,12611.0,165.515,165.5335,165.0609,165.3667,12611.0
2019-11-04 09:45:00,178.68,178.68,178.11,178.32,19237.0,165.5984,165.5984,165.0701,165.2647,19237.0
2019-11-04 09:50:00,178.37,178.41,177.82,178.17,32131.0,165.3111,165.3482,164.8013,165.1257,32131.0
2019-11-04 09:55:00,178.17,178.48,178.07,178.37,16300.0,165.1257,165.413,165.033,165.3111,16300.0
2019-11-04 10:00:00,178.38,178.47,178.01,178.17,31117.0,165.3204,165.4038,164.9774,165.1257,31117.0
2019-11-04 10:05:00,178.17,178.39,177.97,178.27,10401.0,165.1257,165.3296,164.9404,165.2184,10401.0
2019-11-04 10:10:00,178.31,178.41,178.24,178.27,17678.0,165.2555,165.3482,165.1906,165.2184,17678.0
2019-11-04 10:15:00,178.27,178.27,178.1,178.12,22197.0,165.2184,165.2184,165.0609,165.0794,22197.0
2019-11-04 10:20:00,178.17,178.39,178.17,178.26,23932.0,165.1257,165.3296,165.1257,165.2091,23932.0
2019-11-04 10:25:00,178.26,178.37,178.01,178.06,44538.0,165.2091,165.3111,164.9774,165.0238,44538.0
2019-11-04 10:30:00,178.08,178.23,177.94,178.01,63673.0,165.0423,165.1813,164.9126,164.9774,63673.0
2019-11-04 10:35:00,178.01,178.06,177.92,177.93,16334.0,164.9774,165.0238,164.894,164.9033,16334.0
2019-11-04 10:40:00,177.97,178.19,177.94,178.11,14736.0,164.9404,165.1443,164.9126,165.0701,14736.0
2019-11-04 10:45:00,178.09,178.27,177.9,178.27,32738.0,165.0516,165.2184,164.8755,165.2184,32738.0
2019-11-04 10:50:00,178.28,178.29,178.09,178.09,16006.0,165.2277,165.2369,165.0516,165.0516,16006.0
2019-11-04 10:55:00,178.11,178.65,177.98,178.64,18713.0,165.0701,165.5706,164.9496,165.5613,18713.0
2019-11-04 11:00:00,178.62,178.96,178.59,178.91,12903.0,165.5428,165.8579,165.515,165.8115,12903.0
2019-11-04 11:05:00,178.93,178.93,178.57,178.62,11069.0,165.8301,165.8301,165.4964,165.5428,11069.0
2019-11-04 11:10:00,178.62,178.76,178.59,178.68,7648.0,165.5428,165.6725,165.515,165.5984,7648.0
2019-11-04 11:15:00,178.71,178.83,178.69,178.74,13991.0,165.6262,165.7374,165.6077,165.654,13991.0
2019-11-04 11:20:00,178.74,178.84,178.69,178.79,5272.0,165.654,165.7467,165.6077,165.7003,5272.0
2019-11-04 11:25:00,178.78,178.8,178.55,178.56,9718.0,165.6911,165.7096,165.4779,165.4872,9718.0
2019-11-04 11:30:00,178.53,178.67,178.38,178.51,14458.0,165.4594,165.5891,165.3204,165.4408,14458.0
2019-11-04 11:35:00,178.52,178.58,178.39,178.44,9735.0,165.4501,165.5057,165.3296,165.376,9735.0
2019-11-04 11:40:00,178.41,178.41,178.1,178.3,8449.0,165.3482,165.3482,165.0609,165.2462,8449.0
2019-11-04 11:45:00,178.33,178.53,178.27,178.5,7935.0,165.274,165.4594,165.2184,165.4316,7935.0
2019-11-04 11:50:00,178.56,178.59,178.46,178.5,26573.0,165.4872,165.515,165.3945,165.4316,26573.0
2019-11-04 11:55:00,178.48,178.48,178.32,178.33,6903.0,165.413,165.413,165.2647,165.274,6903.0
2019-11-04 12:00:00,178.37,178.38,178.28,178.34,3488.0,165.3111,165.3204,165.2277,165.2833,3488.0
2019-11-04 12:05:00,178.37,178.63,178.37,178.63,2930.0,165.3111,165.552,165.3111,165.552,2930.0
2019-11-04 12:10:00,178.66,178.69,178.57,178.57,4278.0,165.5799,165.6077,165.4964,165.4964,4278.0
2019-11-04 12:15:00,178.61,178.66,178.61,178.63,4097.0,165.5335,165.5799,165.5335,165.552,4097.0
2019-11-04 12:20:00,178.64,178.73,178.61,178.61,6574.0,165.5613,165.6447,165.5335,165.5335,6574.0
2019-11-04 12:25:00,178.63,178.67,178.59,178.63,12065.0,165.552,165.5891,165.515,165.552,12065.0
2019-11-04 12:30:00,178.62,178.93,178.6,178.9,44618.0,165.5428,165.8301,165.5242,165.8023,44618.0
2019-11-04 12:35:00,178.93,179.03,178.12,178.37,107395.0,165.8301,165.9228,165.0794,165.3111,107395.0
2019-11-04 12:40:00,178.42,178.63,178.41,178.57,3998.0,165.3574,165.552,165.3482,165.4964,3998.0
2019-11-04 12:45:00,178.59,178.64,178.47,178.6,4027.0,165.515,165.5613,165.4038,165.5242,4027.0
2019-11-04 12:50:00,178.61,178.81,178.61,178.81,3975.0,165.5335,165.7189,165.5335,165.7189,3975.0
2019-11-04 12:55:00,178.8,178.96,178.8,178.87,13034.0,165.7096,165.8579,165.7096,165.7745,13034.0
2019-11-04 13:00:00,178.88,179.0,178.85,178.89,7254.0,165.7837,165.895,165.7559,165.793,7254.0
2019-11-04 13:05:00,178.89,178.89,178.75,178.76,8556.0,165.793,165.793,165.6633,165.6725,8556.0
2019-11-04 13:10:00,178.77,178.86,178.75,178.78,6991.0,165.6818,165.7652,165.6633,165.6911,6991.0
2019-11-04 13:15:00,178.77,178.8,178.71,178.74,5142.0,165.6818,165.7096,165.6262,165.654,5142.0
2019-11-04 13:20:00,178.74,179.06,178.74,179.03,4599.0,165.654,165.9506,165.654,165.9228,4599.0
2019-11-04 13:25:00,179.04,179.04,178.89,178.89,5482.0,165.932,165.932,165.793,165.793,5482.0
2019-11-04 13:30:00,178.92,178.94,178.76,178.82,8669.0,165.8208,165.8394,165.6725,165.7281,8669.0
2019-11-04 13:35:00,178.88,178.9,178.83,178.89,1763.0,165.7837,165.8023,165.7374,165.793,1763.0
2019-11-04 13:40:00,178.86,178.95,178.84,178.93,5207.0,165.7652,165.8486,165.7467,165.8301,5207.0
2019-11-04 13:45:00,178.92,179.14,178.88,179.12,14725.0,165.8208,166.0247,165.7837,166.0062,14725.0
2019-11-04 13:50:00,179.1,179.15,178.98,179.02,11159.0,165.9876,166.034,165.8764,165.9135,11159.0
2019-11-04 13:55:00,179.1,179.1,179.04,179.07,6417.0,165.9876,165.9876,165.932,165.9598,6417.0
2019-11-04 14:00:00,179.07,179.19,178.84,178.91,12365.0,165.9598,166.071,165.7467,165.8115,12365.0
2019-11-04 14:05:00,178.93,178.97,178.66,178.66,12587.0,165.8301,165.8672,165.5799,165.5799,12587.0
2019-11-04 14:10:00,178.66,178.82,178.65,178.77,3345.0,165.5799,165.7281,165.5706,165.6818,3345.0
2019-11-04 14:15:00,178.77,179.04,178.73,178.93,61304.0,165.6818,165.932,165.6447,165.8301,61304.0
2019-11-04 14:20:00,178.94,179.13,178.93,179.11,20616.0,165.8394,166.0154,165.8301,165.9969,20616.0
2019-11-04 14:25:00,179.11,179.31,179.06,179.28,15872.0,165.9969,166.1823,165.9506,166.1545,15872.0
2019-11-04 14:30:00,179.28,179.31,179.23,179.28,5957.0,166.1545,166.1823,166.1081,166.1545,5957.0
2019-11-04 14:35:00,179.28,179.32,179.28,179.3,5098.0,166.1545,166.1915,166.1545,166.173,5098.0
2019-11-04 14:40:00,179.32,179.32,179.18,179.19,6694.0,166.1915,166.1915,166.0618,166.071,6694.0
2019-11-04 14:45:00,179.2,179.23,179.06,179.15,11711.0,166.0803,166.1081,165.9506,166.034,11711.0
2019-11-04 14:50:00,179.16,179.22,178.98,179.0,14062.0,166.0432,166.0989,165.8764,165.895,14062.0
2019-11-04 14:55:00,179.03,179.12,178.99,179.1,15712.0,165.9228,166.0062,165.8857,165.9876,15712.0
2019-11-04 15:00:00,179.09,179.09,178.64,178.71,22421.0,165.9784,165.9784,165.5613,165.6262,22421.0
2019-11-04 15:05:00,178.68,178.87,178.68,178.86,8505.0,165.5984,165.7745,165.5984,165.7652,8505.0
2019-11-04 15:10:00,178.84,178.84,178.64,178.66,10199.0,165.7467,165.7467,165.5613,165.5799,10199.0
2019-11-04 15:15:00,178.7,178.82,178.68,178.79,4651.0,165.6169,165.7281,165.5984,165.7003,4651.0
2019-11-04 15:20:00,178.77,178.89,178.76,178.76,7376.0,165.6818,165.793,165.6725,165.6725,7376.0
2019-11-04 15:25:00,178.72,178.85,178.72,178.75,8500.0,165.6355,165.7559,165.6355,165.6633,8500.0
2019-11-04 15:30:00,178.77,178.95,178.74,178.89,9221.0,165.6818,165.8486,165.654,165.793,9221.0
2019-11-04 15:35:00,178.88,179.02,178.83,178.97,13447.0,165.7837,165.9135,165.7374,165.8672,13447.0
2019-11-04 15:40:00,178.95,179.11,178.92,178.98,21985.0,165.8486,165.9969,165.8208,165.8764,21985.0
2019-11-04 15:45:00,178.98,179.14,178.98,179.14,23917.0,165.8764,166.0247,165.8764,166.0247,23917.0
2019-11-04 15:50:00,179.15,179.32,179.06,179.08,42114.0,166.034,166.1915,165.9506,165.9691,42114.0
2019-11-04 15:55:00,179.1,179.11,178.77,179.08,129497.0,165.9876,165.9969,165.6818,165.9691,129497.0
2019-11-05 09:30:00,179.22,179.51,179.14,179.38,29869.0,166.0989,166.3676,166.0247,166.2471,29869.0
2019-11-05 09:35:00,179.27,179.52,179.18,179.28,13502.0,166.1452,166.3769,166.0618,166.1545,13502.0
2019-11-05 09:40:00,179.16,179.36,179.09,179.18,8176.0,166.0432,166.2286,165.9784,166.0618,8176.0
2019-11-05 09:45:00,179.11,179.36,178.86,179.36,6364.0,165.9969,166.2286,165.7652,166.2286,6364.0
2019-11-05 09:50:00,179.27,179.48,179.11,179.22,5209.0,166.1452,166.3398,165.9969,166.0989,5209.0
2019-11-05 09:55:00,179.22,179.39,178.95,178.96,4911.0,166.0989,166.2564,165.8486,165.8579,4911.0
2019-11-05 10:00:00,179.24,179.7,179.24,179.32,13123.0,166.1174,166.5437,166.1174,166.1915,13123.0
2019-11-05 10:05:00,179.33,179.37,179.09,179.09,8177.0,166.2008,166.2379,165.9784,165.9784,8177.0
2019-11-05 10:10:00,179.11,179.32,179.07,179.32,10792.0,165.9969,166.1915,165.9598,166.1915,10792.0
2019-11-05 10:15:00,179.34,179.46,179.16,179.28,19893.0,166.2101,166.3213,166.0432,166.1545,19893.0
2019-11-05 10:20:00,179.23,179.35,179.15,179.15,7044.0,166.1081,166.2193,166.034,166.034,7044.0
2019-11-05 10:25:00,179.11,179.14,178.69,178.95,11560.0,165.9969,166.0247,165.6077,165.8486,11560.0
2019-11-05 10:30:00,178.99,179.13,178.92,179.01,6893.0,165.8857,166.0154,165.8208,165.9042,6893.0
2019-11-05 10:35:00,179.07,179.08,178.87,178.92,3416.0,165.9598,165.9691,165.7745,165.8208,3416.0
2019-11-05 10:40:00,178.92,179.27,178.87,179.14,8682.0,165.8208,166.1452,165.7745,166.0247,8682.0
2019-11-05 10:45:00,179.14,179.2,178.96,179.09,7464.0,166.0247,166.0803,165.8579,165.9784,7464.0
2019-11-05 10:50:00,179.12,179.33,179.11,179.3,18712.0,166.0062,166.2008,165.9969,166.173,18712.0
2019-11-05 10:55:00,179.29,179.46,179.18,179.25,17188.0,166.1637,166.3213,166.0618,166.1267,17188.0
2019-11-05 11:00:00,179.29,179.52,179.23,179.37,7298.0,166.1637,166.3769,166.1081,166.2379,7298.0
2019-11-05 11:05:00,179.43,179.43,179.13,179.21,8795.0,166.2935,166.2935,166.0154,166.0896,8795.0
2019-11-05 11:10:00,179.19,179.2,178.68,178.68,9187.0,166.071,166.0803,165.5984,165.5984,9187.0
2019-11-05 11:15:00,178.76,179.0,178.7,178.89,6093.0,165.6725,165.895,165.6169,165.793,6093.0
2019-11-05 11:20:00,178.89,179.04,178.88,179.0,12668.0,165.793,165.932,165.7837,165.895,12668.0
2019-11-05 11:25:00,178.95,179.21,178.83,179.08,17868.0,165.8486,166.0896,165.7374,165.9691,17868.0
2019-11-05 11:30:00,179.14,179.26,179.08,179.24,5501.0,166.0247,166.1359,165.9691,166.1174,5501.0
2019-11-05 11:35:00,179.25,179.36,179.01,179.02,4606.0,166.1267,166.2286,165.9042,165.9135,4606.0
2019-11-05 11:40:00,178.98,179.17,178.8,178.87,20019.0,165.8764,166.0525,165.7096,165.7745,20019.0
2019-11-05 11:45:00,178.93,179.02,178.86,178.99,11413.0,165.8301,165.9135,165.7652,165.8857,11413.0
2019-11-05 11:50:00,179.05,179.05,178.87,178.9,11283.0,165.9413,165.9413,165.7745,165.8023,11283.0
2019-11-05 11:55:00,178.91,178.96,178.83,178.86,9264.0,165.8115,165.8579,165.7374,165.7652,9264.0
2019-11-05 12:00:00,178.85,179.01,178.78,178.87,7037.0,165.7559,165.9042,165.6911,165.7745,7037.0
2019-11-05 12:05:00,178.89,178.91,178.67,178.67,5650.0,165.793,165.8115,165.5891,165.5891,5650.0
2019-11-05 12:10:00,178.73,178.73,178.67,178.67,1465.0,165.6447,165.6447,165.5891,165.5891,1465.0
2019-11-05 12:15:00,178.67,178.83,178.66,178.78,2400.0,165.5891,165.7374,165.5799,165.6911,2400.0
2019-11-05 12:20:00,178.8,178.87,178.66,178.66,7639.0,165.7096,165.7745,165.5799,165.5799,7639.0
2019-11-05 12:25:00,178.67,178.67,178.55,178.56,5684.0,165.5891,165.5891,165.4779,165.4872,5684.0
2019-11-05 12:30:00,178.54,178.6,178.39,178.45,5183.0,165.4686,165.5242,165.3296,165.3852,5183.0
2019-11-05 12:35:00,178.39,178.41,178.33,178.37,4536.0,165.3296,165.3482,165.274,165.3111,4536.0
2019-11-05 12:40:00,178.33,178.42,178.24,178.39,9818.0,165.274,165.3574,165.1906,165.3296,9818.0
2019-11-05 12:45:00,178.42,178.44,178.27,178.32,5646.0,165.3574,165.376,165.2184,165.2647,5646.0
2019-11-05 12:50:00,178.32,178.4,178.25,178.25,9055.0,165.2647,165.3389,165.1999,165.1999,9055.0
2019-11-05 12:55:00,178.3,178.3,178.2,178.26,7126.0,165.2462,165.2462,165.1535,165.2091,7126.0
2019-11-05 13:00:00,178.28,178.3,178.19,178.3,6550.0,165.2277,165.2462,165.1443,165.2462,6550.0
2019-11-05 13:05:00,178.27,178.43,178.27,178.38,9720.0,165.2184,165.3667,165.2184,165.3204,9720.0
2019-11-05 13:10:00,178.4,178.46,178.36,178.44,7400.0,165.3389,165.3945,165.3018,165.376,7400.0
2019-11-05 13:15:00,178.45,178.66,178.45,178.49,5397.0,165.3852,165.5799,165.3852,165.4223,5397.0
2019-11-05 13:20:00,178.54,178.61,178.51,178.61,4058.0,165.4686,165.5335,165.4408,165.5335,4058.0
2019-11-05 13:25:00,178.62,178.74,178.58,178.7,6119.0,165.5428,165.654,165.5057,165.6169,6119.0
2019-11-05 13:30:00,178.69,178.95,178.63,178.93,3900.0,165.6077,165.8486,165.552,165.8301,3900.0
2019-11-05 13:35:00,178.97,178.97,178.74,178.79,6424.0,165.8672,165.8672,165.654,165.7003,6424.0
2019-11-05 13:40:00,178.8,178.81,178.69,178.71,4031.0,165.7096,165.7189,165.6077,165.6262,4031.0
2019-11-05 13:45:00,178.72,178.72,178.52,178.52,2495.0,165.6355,165.6355,165.4501,165.4501,2495.0
2019-11-05 13:50:00,178.55,178.58,178.5,178.56,5055.0,165.4779,165.5057,165.4316,165.4872,5055.0
2019-11-05 13:55:00,178.52,178.61,178.5,178.58,5197.0,165.4501,165.5335,165.4316,165.5057,5197.0
2019-11-05 14:00:00,178.61,178.63,178.56,178.62,4669.0,165.5335,165.552,165.4872,165.5428,4669.0
2019-11-05 14:05:00,178.6,178.81,178.6,178.73,7261.0,165.5242,165.7189,165.5242,165.6447,7261.0
2019-11-05 14:10:00,178.74,178.77,178.59,178.59,7310.0,165.654,165.6818,165.515,165.515,7310.0
2019-11-05 14:15:00,178.64,178.94,178.64,178.94,3790.0,165.5613,165.8394,165.5613,165.8394,3790.0
2019-11-05 14:20:00,178.93,178.93,178.8,178.86,9853.0,165.8301,165.8301,165.7096,165.7652,9853.0
2019-11-05 14:25:00,178.83,178.89,178.82,178.85,4950.0,165.7374,165.793,165.7281,165.7559,4950.0
2019-11-05 14:30:00,178.85,179.0,178.84,178.93,5093.0,165.7559,165.895,165.7467,165.8301,5093.0
2019-11-05 14:35:00,178.94,178.95,178.86,178.87,5786.0,165.8394,165.8486,165.7652,165.7745,5786.0
2019-11-05 14:40:00,178.84,178.9,178.8,178.81,4611.0,165.7467,165.8023,165.7096,165.7189,4611.0
2019-11-05 14:45:00,178.89,178.91,178.77,178.78,3282.0,165.793,165.8115,165.6818,165.6911,3282.0
2019-11-05 14:50:00,178.77,178.81,178.69,178.74,6600.0,165.6818,165.7189,165.6077,165.654,6600.0
2019-11-05 14:55:00,178.74,178.75,178.61,178.69,7090.0,165.654,165.6633,165.5335,165.6077,7090.0
2019-11-05 15:00:00,178.7,178.72,178.65,178.71,4860.0,165.6169,165.6355,165.5706,165.6262,4860.0
2019-11-05 15:05:00,178.73,178.87,178.66,178.83,7017.0,165.6447,165.7745,165.5799,165.7374,7017.0
2019-11-05 15:10:00,178.81,178.84,178.7,178.72,5565.0,165.7189,165.7467,165.6169,165.6355,5565.0
2019-11-05 15:15:00,178.7,178.71,178.53,178.55,6118.0,165.6169,165.6262,165.4594,165.4779,6118.0
2019-11-05 15:20:00,178.53,178.65,178.5,178.65,8809.0,165.4594,165.5706,165.4316,165.5706,8809.0
2019-11-05 15:25:00,178.62,178.62,178.55,178.57,5721.0,165.5428,165.5428,165.4779,165.4964,5721.0
2019-11-05 15:30:00,178.61,178.72,178.58,178.7,15399.0,165.5335,165.6355,165.5057,165.6169,15399.0
2019-11-05 15:35:00,178.72,178.97,178.71,178.97,16477.0,165.6355,165.8672,165.6262,165.8672,16477.0
2019-11-05 15:40:00,178.96,179.01,178.85,178.85,19156.0,165.8579,165.9042,165.7559,165.7559,19156.0
2019-11-05 15:45:00,178.85,178.9,178.61,178.64,16855.0,165.7559,165.8023,165.5335,165.5613,16855.0
2019-11-05 15:50:00,178.59,178.65,178.4,178.42,41343.0,165.515,165.5706,165.3389,165.3574,41343.0
2019-11-05 15:55:00,178.46,178.93,178.41,178.91,99449.0,165.3945,165.8301,165.3482,165.8115,99449.0
2019-11-06 09:30:00,178.58,178.58,177.53,177.96,40940.0,165.5057,165.5057,164.5326,164.9311,40940.0
2019-11-06 09:35:00,177.95,178.15,177.39,177.92,16528.0,164.9218,165.1072,164.4028,164.894,16528.0
2019-11-06 09:40:00,177.89,178.65,177.85,178.53,5701.0,164.8662,165.5706,164.8292,165.4594,5701.0
2019-11-06 09:45:00,178.47,178.52,177.93,177.94,4263.0,165.4038,165.4501,164.9033,164.9126,4263.0
2019-11-06 09:50:00,177.94,178.21,177.8,177.97,7160.0,164.9126,165.1628,164.7828,164.9404,7160.0
2019-11-06 09:55:00,177.96,178.27,177.85,178.19,9765.0,164.9311,165.2184,164.8292,165.1443,9765.0
2019-11-06 10:00:00,178.18,178.21,177.7,177.79,15430.0,165.135,165.1628,164.6901,164.7735,15430.0
2019-11-06 10:05:00,177.76,177.87,177.17,177.23,12749.0,164.7457,164.8477,164.1989,164.2545,12749.0
2019-11-06 10:10:00,177.18,177.27,176.83,177.19,21894.0,164.2082,164.2916,163.8838,164.2175,21894.0
2019-11-06 10:15:00,177.19,177.23,176.98,177.06,10638.0,164.2175,164.2545,164.0228,164.097,10638.0
2019-11-06 10:20:00,177.0,177.0,176.71,176.72,7882.0,164.0414,164.0414,163.7726,163.7819,7882.0
2019-11-06 10:25:00,176.77,176.77,176.38,176.44,17857.0,163.8282,163.8282,163.4668,163.5224,17857.0
2019-11-06 10:30:00,176.42,176.57,176.24,176.52,21619.0,163.5038,163.6429,163.337,163.5965,21619.0
2019-11-06 10:35:00,176.47,176.5,176.4,176.41,3750.0,163.5502,163.578,163.4853,163.4946,3750.0
2019-11-06 10:40:00,176.38,176.64,176.32,176.6,11474.0,163.4668,163.7077,163.4112,163.6707,11474.0
2019-11-06 10:45:00,176.56,176.74,176.54,176.74,8247.0,163.6336,163.8004,163.6151,163.8004,8247.0
2019-11-06 10:50:00,176.76,176.77,176.48,176.5,11082.0,163.819,163.8282,163.5595,163.578,11082.0
2019-11-06 10:55:00,176.45,176.55,176.35,176.5,6616.0,163.5317,163.6243,163.439,163.578,6616.0
2019-11-06 11:00:00,176.56,176.84,176.54,176.75,11823.0,163.6336,163.8931,163.6151,163.8097,11823.0
2019-11-06 11:05:00,176.76,176.91,176.56,176.71,37987.0,163.819,163.958,163.6336,163.7726,37987.0
2019-11-06 11:10:00,176.65,176.73,176.59,176.62,26363.0,163.717,163.7912,163.6614,163.6892,26363.0
2019-11-06 11:15:00,176.65,176.84,176.57,176.76,4130.0,163.717,163.8931,163.6429,163.819,4130.0
2019-11-06 11:20:00,176.77,176.84,176.66,176.7,45125.0,163.8282,163.8931,163.7263,163.7633,45125.0
2019-11-06 11:25:00,176.73,177.06,176.68,176.99,46997.0,163.7912,164.097,163.7448,164.0321,46997.0
2019-11-06 11:30:00,177.0,177.31,176.94,177.09,20384.0,164.0414,164.3287,163.9858,164.1248,20384.0
2019-11-06 11:35:00,177.06,177.06,176.76,176.84,9709.0,164.097,164.097,163.819,163.8931,9709.0
2019-11-06 11:40:00,176.78,176.92,176.11,176.11,16062.0,163.8375,163.9672,163.2165,163.2165,16062.0
2019-11-06 11:45:00,176.21,176.62,175.86,176.0,20251.0,163.3092,163.6892,162.9848,163.1146,20251.0
2019-11-06 11:50:00,175.97,176.0,175.35,175.35,28640.0,163.0868,163.1146,162.5122,162.5122,28640.0
2019-11-06 11:55:00,175.38,175.57,175.24,175.51,17856.0,162.54,162.7161,162.4102,162.6605,17856.0
2019-11-06 12:00:00,175.57,176.03,175.47,175.98,8619.0,162.7161,163.1424,162.6234,163.0961,8619.0
2019-11-06 12:05:00,175.99,176.1,175.96,175.96,5266.0,163.1053,163.2073,163.0775,163.0775,5266.0
2019-11-06 12:10:00,175.96,175.96,175.75,175.78,6821.0,163.0775,163.0775,162.8829,162.9107,6821.0
2019-11-06 12:15:00,175.78,175.78,175.66,175.76,2875.0,162.9107,162.9107,162.7995,162.8922,2875.0
2019-11-06 12:20:00,175.76,175.89,175.71,175.87,3967.0,162.8922,163.0126,162.8458,162.9941,3967.0
2019-11-06 12:25:00,175.89,175.93,175.82,175.87,4218.0,163.0126,163.0497,162.9478,162.9941,4218.0
2019-11-06 12:30:00,175.92,176.0,175.73,175.86,4869.0,163.0405,163.1146,162.8644,162.9848,4869.0
2019-11-06 12:35:00,175.89,175.89,175.81,175.81,1400.0,163.0126,163.0126,162.9385,162.9385,1400.0
2019-11-06 12:40:00,175.85,175.85,175.37,175.37,12806.0,162.9756,162.9756,162.5307,162.5307,12806.0
2019-11-06 12:45:00,175.36,175.49,175.31,175.42,7540.0,162.5215,162.6419,162.4751,162.5771,7540.0
2019-11-06 12:50:00,175.43,175.51,175.38,175.47,12305.0,162.5863,162.6605,162.54,162.6234,12305.0
2019-11-06 12:55:00,175.46,175.68,175.39,175.67,11382.0,162.6141,162.818,162.5493,162.8088,11382.0
2019-11-06 13:00:00,175.79,175.83,175.65,175.68,7237.0,162.92,162.957,162.7902,162.818,7237.0
2019-11-06 13:05:00,175.68,175.68,175.24,175.3,15240.0,162.818,162.818,162.4102,162.4658,15240.0
2019-11-06 13:10:00,175.31,175.39,175.28,175.32,10230.0,162.4751,162.5493,162.4473,162.4844,10230.0
2019-11-06 13:15:00,175.33,175.48,175.33,175.48,12119.0,162.4936,162.6327,162.4936,162.6327,12119.0
2019-11-06 13:20:00,175.5,175.65,175.5,175.59,5927.0,162.6512,162.7902,162.6512,162.7346,5927.0
2019-11-06 13:25:00,175.56,175.86,175.5,175.86,12419.0,162.7068,162.9848,162.6512,162.9848,12419.0
2019-11-06 13:30:00,175.87,175.89,175.66,175.66,5797.0,162.9941,163.0126,162.7995,162.7995,5797.0
2019-11-06 13:35:00,175.66,175.78,175.66,175.78,5719.0,162.7995,162.9107,162.7995,162.9107,5719.0
2019-11-06 13:40:00,175.78,175.82,175.74,175.78,8833.0,162.9107,162.9478,162.8736,162.9107,8833.0
2019-11-06 13:45:00,175.8,175.8,175.71,175.78,6662.0,162.9292,162.9292,162.8458,162.9107,6662.0
2019-11-06 13:50:00,175.75,175.99,175.75,175.98,8429.0,162.8829,163.1053,162.8829,163.0961,8429.0
2019-11-06 13:55:00,175.95,176.01,175.94,175.94,4928.0,163.0683,163.1239,163.059,163.059,4928.0
2019-11-06 14:00:00,175.98,175.99,175.9,175.93,8773.0,163.0961,163.1053,163.0219,163.0497,8773.0
2019-11-06 14:05:00,175.93,175.94,175.88,175.92,9230.0,163.0497,163.059,163.0034,163.0405,9230.0
2019-11-06 14:10:00,175.92,175.92,175.7,175.75,7433.0,163.0405,163.0405,162.8366,162.8829,7433.0
2019-11-06 14:15:00,175.73,175.76,175.62,175.71,10640.0,162.8644,162.8922,162.7624,162.8458,10640.0
2019-11-06 14:20:00,175.7,175.96,175.68,175.78,12175.0,162.8366,163.0775,162.818,162.9107,12175.0
2019-11-06 14:25:00,175.78,176.0,175.78,175.98,6410.0,162.9107,163.1146,162.9107,163.0961,6410.0
2019-11-06 14:30:00,175.98,176.0,175.8,175.8,7652.0,163.0961,163.1146,162.9292,162.9292,7652.0
2019-11-06 14:35:00,175.83,176.09,175.78,176.05,10997.0,162.957,163.198,162.9107,163.1609,10997.0
2019-11-06 14:40:00,176.06,176.35,176.06,176.35,11528.0,163.1702,163.439,163.1702,163.439,11528.0
2019-11-06 14:45:00,176.35,176.36,176.17,176.22,8050.0,163.439,163.4482,163.2722,163.3185,8050.0
2019-11-06 14:50:00,176.22,176.4,176.16,176.38,14254.0,163.3185,163.4853,163.2629,163.4668,14254.0
2019-11-06 14:55:00,176.38,176.39,176.1,176.15,8172.0,163.4668,163.476,163.2073,163.2536,8172.0
2019-11-06 15:00:00,176.14,176.14,176.02,176.06,10000.0,163.2443,163.2443,163.1331,163.1702,10000.0
2019-11-06 15:05:00,176.03,176.05,175.89,176.05,16894.0,163.1424,163.1609,163.0126,163.1609,16894.0
2019-11-06 15:10:00,176.06,176.39,176.04,176.33,10225.0,163.1702,163.476,163.1517,163.4204,10225.0
2019-11-06 15:15:00,176.31,176.4,176.27,176.4,14111.0,163.4019,163.4853,163.3648,163.4853,14111.0
2019-11-06 15:20:00,176.41,176.49,176.38,176.46,10239.0,163.4946,163.5687,163.4668,163.5409,10239.0
2019-11-06 15:25:00,176.46,176.46,176.33,176.38,15959.0,163.5409,163.5409,163.4204,163.4668,15959.0
2019-11-06 15:30:00,176.39,176.39,176.0,176.04,17682.0,163.476,163.476,163.1146,163.1517,17682.0
2019-11-06 15:35:00,176.06,176.34,176.05,176.34,13111.0,163.1702,163.4297,163.1609,163.4297,13111.0
2019-11-06 15:40:00,176.35,176.35,175.91,175.94,28071.0,163.439,163.439,163.0312,163.059,28071.0
2019-11-06 15:45:00,175.93,175.96,175.71,175.87,44797.0,163.0497,163.0775,162.8458,162.9941,44797.0
2019-11-06 15:50:00,175.81,175.91,175.77,175.81,61265.0,162.9385,163.0312,162.9014,162.9385,61265.0
2019-11-06 15:55:00,175.82,175.97,175.71,175.97,145416.0,162.9478,163.0868,162.8458,163.0868,145416.0
2019-11-07 09:30:00,177.82,178.83,177.52,178.69,48391.0,164.8013,165.7374,164.5233,165.6077,48391.0
2019-11-07 09:35:00,178.66,178.91,178.07,178.09,24590.0,165.5799,165.8115,165.033,165.0516,24590.0
2019-11-07 09:40:00,178.26,178.27,177.93,177.98,21401.0,165.2091,165.2184,164.9033,164.9496,21401.0
2019-11-07 09:45:00,178.0,178.17,177.7,178.12,20814.0,164.9682,165.1257,164.6901,165.0794,20814.0
2019-11-07 09:50:00,178.12,178.2,177.7,177.97,13511.0,165.0794,165.1535,164.6901,164.9404,13511.0
2019-11-07 09:55:00,177.93,178.13,177.78,178.07,29752.0,164.9033,165.0887,164.7643,165.033,29752.0
2019-11-07 10:00:00,178.09,178.33,178.09,178.17,62765.0,165.0516,165.274,165.0516,165.1257,62765.0
2019-11-07 10:05:00,178.2,178.27,177.92,178.06,19840.0,165.1535,165.2184,164.894,165.0238,19840.0
2019-11-07 10:10:00,178.09,178.29,177.95,178.07,14559.0,165.0516,165.2369,164.9218,165.033,14559.0
2019-11-07 10:15:00,178.08,178.17,177.92,177.99,14658.0,165.0423,165.1257,164.894,164.9589,14658.0
2019-11-07 10:20:00,178.01,178.06,177.87,178.05,14182.0,164.9774,165.0238,164.8477,165.0145,14182.0
2019-11-07 10:25:00,178.06,178.27,177.98,178.25,21071.0,165.0238,165.2184,164.9496,165.1999,21071.0
2019-11-07 10:30:00,178.27,178.54,178.26,178.44,22257.0,165.2184,165.4686,165.2091,165.376,22257.0
2019-11-07 10:35:00,178.41,178.63,178.3,178.58,13708.0,165.3482,165.552,165.2462,165.5057,13708.0
2019-11-07 10:40:00,178.63,178.68,178.47,178.53,6328.0,165.552,165.5984,165.4038,165.4594,6328.0
2019-11-07 10:45:00,178.49,178.63,178.36,178.63,10900.0,165.4223,165.552,165.3018,165.552,10900.0
2019-11-07 10:50:00,178.64,179.1,178.64,178.92,14340.0,165.5613,165.9876,165.5613,165.8208,14340.0
2019-11-07 10:55:00,178.97,179.16,178.95,179.15,10487.0,165.8672,166.0432,165.8486,166.034,10487.0
2019-11-07 11:00:00,179.09,179.16,179.0,179.05,10679.0,165.9784,166.0432,165.895,165.9413,10679.0
2019-11-07 11:05:00,179.0,179.06,178.63,178.67,19318.0,165.895,165.9506,165.552,165.5891,19318.0
2019-11-07 11:10:00,178.68,178.85,178.62,178.82,8858.0,165.5984,165.7559,165.5428,165.7281,8858.0
2019-11-07 11:15:00,178.78,178.81,178.52,178.57,8859.0,165.6911,165.7189,165.4501,165.4964,8859.0
2019-11-07 11:20:00,178.56,178.58,178.2,178.23,5287.0,165.4872,165.5057,165.1535,165.1813,5287.0
2019-11-07 11:25:00,178.2,178.22,178.09,178.12,9767.0,165.1535,165.1721,165.0516,165.0794,9767.0
2019-11-07 11:30:00,178.14,178.21,178.05,178.06,11321.0,165.0979,165.1628,165.0145,165.0238,11321.0
2019-11-07 11:35:00,178.06,178.18,178.0,178.14,5803.0,165.0238,165.135,164.9682,165.0979,5803.0
2019-11-07 11:40:00,178.15,178.24,178.14,178.23,5900.0,165.1072,165.1906,165.0979,165.1813,5900.0
2019-11-07 11:45:00,178.23,178.25,178.04,178.16,14982.0,165.1813,165.1999,165.0052,165.1165,14982.0
2019-11-07 11:50:00,178.14,178.18,177.99,178.0,8784.0,165.0979,165.135,164.9589,164.9682,8784.0
2019-11-07 11:55:00,178.04,178.75,177.97,178.68,16953.0,165.0052,165.6633,164.9404,165.5984,16953.0
2019-11-07 12:00:00,178.7,178.7,178.21,178.42,8546.0,165.6169,165.6169,165.1628,165.3574,8546.0
2019-11-07 12:05:00,178.42,178.49,178.31,178.49,9115.0,165.3574,165.4223,165.2555,165.4223,9115.0
2019-11-07 12:10:00,178.45,178.66,178.45,178.54,7894.0,165.3852,165.5799,165.3852,165.4686,7894.0
2019-11-07 12:15:00,178.54,178.56,178.43,178.56,7295.0,165.4686,165.4872,165.3667,165.4872,7295.0
2019-11-07 12:20:00,178.56,178.59,178.41,178.49,7546.0,165.4872,165.515,165.3482,165.4223,7546.0
2019-11-07 12:25:00,178.5,178.69,178.45,178.66,13103.0,165.4316,165.6077,165.3852,165.5799,13103.0
2019-11-07 12:30:00,178.66,178.74,178.61,178.69,7409.0,165.5799,165.654,165.5335,165.6077,7409.0
2019-11-07 12:35:00,178.69,178.78,178.6,178.78,7109.0,165.6077,165.6911,165.5242,165.6911,7109.0
2019-11-07 12:40:00,178.81,178.86,178.6,178.6,11282.0,165.7189,165.7652,165.5242,165.5242,11282.0
2019-11-07 12:45:00,178.59,178.61,178.51,178.53,7292.0,165.515,165.5335,165.4408,165.4594,7292.0
2019-11-07 12:50:00,178.52,178.53,178.32,178.37,5851.0,165.4501,165.4594,165.2647,165.3111,5851.0
2019-11-07 12:55:00,178.4,178.54,178.39,178.49,5172.0,165.3389,165.4686,165.3296,165.4223,5172.0
2019-11-07 13:00:00,178.48,178.49,178.3,178.3,7937.0,165.413,165.4223,165.2462,165.2462,7937.0
2019-11-07 13:05:00,178.3,178.33,178.21,178.25,7648.0,165.2462,165.274,165.1628,165.1999,7648.0
2019-11-07 13:10:00,178.29,178.41,178.24,178.26,8856.0,165.2369,165.3482,165.1906,165.2091,8856.0
2019-11-07 13:15:00,178.28,178.31,178.22,178.25,6133.0,165.2277,165.2555,165.1721,165.1999,6133.0
2019-11-07 13:20:00,178.27,178.3,178.22,178.25,7789.0,165.2184,165.2462,165.1721,165.1999,7789.0
2019-11-07 13:25:00,178.25,178.26,178.09,178.09,6647.0,165.1999,165.2091,165.0516,165.0516,6647.0
2019-11-07 13:30:00,178.12,178.16,178.06,178.08,5231.0,165.0794,165.1165,165.0238,165.0423,5231.0
2019-11-07 13:35:00,178.08,178.08,177.9,177.92,7818.0,165.0423,165.0423,164.8755,164.894,7818.0
2019-11-07 13:40:00,177.94,178.03,177.84,178.03,10659.0,164.9126,164.996,164.8199,164.996,10659.0
2019-11-07 13:45:00,178.01,178.04,177.92,177.96,5113.0,164.9774,165.0052,164.894,164.9311,5113.0
2019-11-07 13:50:00,177.96,178.04,177.95,177.98,6304.0,164.9311,165.0052,164.9218,164.9496,6304.0
2019-11-07 13:55:00,177.98,178.1,177.94,178.09,6196.0,164.9496,165.0609,164.9126,165.0516,6196.0
2019-11-07 14:00:00,178.11,178.25,178.11,178.22,9193.0,165.0701,165.1999,165.0701,165.1721,9193.0
2019-11-07 14:05:00,178.17,178.31,178.17,178.31,11009.0,165.1257,165.2555,165.1257,165.2555,11009.0
2019-11-07 14:10:00,178.3,178.55,178.3,178.5,9584.0,165.2462,165.4779,165.2462,165.4316,9584.0
2019-11-07 14:15:00,178.52,178.77,178.42,178.77,9844.0,165.4501,165.6818,165.3574,165.6818,9844.0
2019-11-07 14:20:00,178.78,178.87,178.62,178.62,6975.0,165.6911,165.7745,165.5428,165.5428,6975.0
2019-11-07 14:25:00,178.65,178.7,178.6,178.7,5943.0,165.5706,165.6169,165.5242,165.6169,5943.0
2019-11-07 14:30:00,178.67,178.86,178.67,178.7,7442.0,165.5891,165.7652,165.5891,165.6169,7442.0
2019-11-07 14:35:00,178.71,178.75,178.71,178.74,5396.0,165.6262,165.6633,165.6262,165.654,5396.0
2019-11-07 14:40:00,178.74,178.81,178.06,178.27,23941.0,165.654,165.7189,165.0238,165.2184,23941.0
2019-11-07 14:45:00,178.23,178.33,177.91,177.92,11889.0,165.1813,165.274,164.8848,164.894,11889.0
2019-11-07 14:50:00,177.91,177.92,177.67,177.88,19168.0,164.8848,164.894,164.6623,164.857,19168.0
2019-11-07 14:55:00,177.88,178.17,177.88,178.17,7207.0,164.857,165.1257,164.857,165.1257,7207.0
2019-11-07 15:00:00,178.2,178.27,178.13,178.21,6608.0,165.1535,165.2184,165.0887,165.1628,6608.0
2019-11-07 15:05:00,178.22,178.32,178.2,178.32,7875.0,165.1721,165.2647,165.1535,165.2647,7875.0
2019-11-07 15:10:00,178.33,178.33,178.05,178.05,12178.0,165.274,165.274,165.0145,165.0145,12178.0
2019-11-07 15:15:00,178.05,178.05,177.7,177.7,9990.0,165.0145,165.0145,164.6901,164.6901,9990.0
2019-11-07 15:20:00,177.76,177.76,177.59,177.71,8555.0,164.7457,164.7457,164.5882,164.6994,8555.0
2019-11-07 15:25:00,177.69,177.82,177.68,177.82,6756.0,164.6809,164.8013,164.6716,164.8013,6756.0
2019-11-07 15:30:00,177.82,177.95,177.8,177.91,13228.0,164.8013,164.9218,164.7828,164.8848,13228.0
2019-11-07 15:35:00,177.91,177.91,177.79,177.8,12702.0,164.8848,164.8848,164.7735,164.7828,12702.0
2019-11-07 15:40:00,177.79,177.81,177.67,177.69,18461.0,164.7735,164.7921,164.6623,164.6809,18461.0
2019-11-07 15:45:00,177.68,177.87,177.68,177.86,19472.0,164.6716,164.8477,164.6716,164.8384,19472.0
2019-11-07 15:50:00,177.86,178.0,177.56,177.58,35789.0,164.8384,164.9682,164.5604,164.5789,35789.0
2019-11-07 15:55:00,177.6,177.94,177.53,177.93,59604.0,164.5975,164.9126,164.5326,164.9033,59604.0
2019-11-08 09:30:00,178.49,178.52,177.62,177.9,38893.0,165.4223,165.4501,164.616,164.8755,38893.0
2019-11-08 09:35:00,177.9,177.96,177.27,177.71,14025.0,164.8755,164.9311,164.2916,164.6994,14025.0
2019-11-08 09:40:00,177.81,178.03,177.43,177.54,10999.0,164.7921,164.996,164.4399,164.5418,10999.0
2019-11-08 09:45:00,177.66,178.51,177.65,178.47,20784.0,164.6531,165.4408,164.6438,165.4038,20784.0
2019-11-08 09:50:00,178.47,178.91,178.42,178.42,8696.0,165.4038,165.8115,165.3574,165.3574,8696.0
2019-11-08 09:55:00,178.27,178.34,177.43,177.44,8647.0,165.2184,165.2833,164.4399,164.4492,8647.0
2019-11-08 10:00:00,177.56,178.01,177.29,177.9,6924.0,164.5604,164.9774,164.3102,164.8755,6924.0
2019-11-08 10:05:00,177.84,178.07,177.74,177.74,8482.0,164.8199,165.033,164.7272,164.7272,8482.0
2019-11-08 10:10:00,177.83,178.24,177.75,178.07,18372.0,164.8106,165.1906,164.7365,165.033,18372.0
2019-11-08 10:15:00,178.05,178.44,178.04,178.44,12243.0,165.0145,165.376,165.0052,165.376,12243.0
2019-11-08 10:20:00,178.61,178.72,178.38,178.4,10751.0,165.5335,165.6355,165.3204,165.3389,10751.0
2019-11-08 10:25:00,178.41,178.51,178.37,178.47,4508.0,165.3482,165.4408,165.3111,165.4038,4508.0
2019-11-08 10:30:00,178.48,178.54,178.05,178.09,9361.0,165.413,165.4686,165.0145,165.0516,9361.0
2019-11-08 10:35:00,178.08,178.32,178.08,178.16,9558.0,165.0423,165.2647,165.0423,165.1165,9558.0
2019-11-08 10:40:00,178.18,178.31,178.05,178.31,13833.0,165.135,165.2555,165.0145,165.2555,13833.0
2019-11-08 10:45:00,178.33,178.44,178.26,178.29,29095.0,165.274,165.376,165.2091,165.2369,29095.0
2019-11-08 10:50:00,178.25,178.54,178.14,178.54,118227.0,165.1999,165.4686,165.0979,165.4686,118227.0
2019-11-08 10:55:00,178.56,178.62,178.09,178.12,14833.0,165.4872,165.5428,165.0516,165.0794,14833.0
2019-11-08 11:00:00,178.17,178.23,178.05,178.05,9049.0,165.1257,165.1813,165.0145,165.0145,9049.0
2019-11-08 11:05:00,178.05,178.27,178.02,178.27,3141.0,165.0145,165.2184,164.9867,165.2184,3141.0
2019-11-08 11:10:00,178.25,178.34,178.15,178.15,6361.0,165.1999,165.2833,165.1072,165.1072,6361.0
2019-11-08 11:15:00,178.16,178.2,177.91,177.91,6667.0,165.1165,165.1535,164.8848,164.8848,6667.0
2019-11-08 11:20:00,177.91,177.91,177.69,177.88,4592.0,164.8848,164.8848,164.6809,164.857,4592.0
2019-11-08 11:25:00,177.89,178.01,177.8,178.01,7088.0,164.8662,164.9774,164.7828,164.9774,7088.0
2019-11-08 11:30:00,177.96,178.0,177.81,177.99,14730.0,164.9311,164.9682,164.7921,164.9589,14730.0
2019-11-08 11:35:00,177.94,178.08,177.92,178.07,4967.0,164.9126,165.0423,164.894,165.033,4967.0
2019-11-08 11:40:00,178.12,178.29,178.12,178.23,5300.0,165.0794,165.2369,165.0794,165.1813,5300.0
2019-11-08 11:45:00,178.25,178.27,178.17,178.2,8803.0,165.1999,165.2184,165.1257,165.1535,8803.0
2019-11-08 11:50:00,178.22,178.42,178.18,178.25,21448.0,165.1721,165.3574,165.135,165.1999,21448.0
2019-11-08 11:55:00,178.25,178.25,178.14,178.17,14364.0,165.1999,165.1999,165.0979,165.1257,14364.0
2019-11-08 12:00:00,178.18,178.2,177.99,178.05,12514.0,165.135,165.1535,164.9589,165.0145,12514.0
2019-11-08 12:05:00,178.08,178.27,177.87,178.2,62798.0,165.0423,165.2184,164.8477,165.1535,62798.0
2019-11-08 12:10:00,178.2,178.28,178.05,178.17,16584.0,165.1535,165.2277,165.0145,165.1257,16584.0
2019-11-08 12:15:00,178.17,178.17,177.95,178.06,14130.0,165.1257,165.1257,164.9218,165.0238,14130.0
2019-11-08 12:20:00,178.06,178.06,177.91,177.95,6726.0,165.0238,165.0238,164.8848,164.9218,6726.0
2019-11-08 12:25:00,177.96,178.12,177.9,178.06,17566.0,164.9311,165.0794,164.8755,165.0238,17566.0
2019-11-08 12:30:00,178.06,178.06,177.93,177.94,5416.0,165.0238,165.0238,164.9033,164.9126,5416.0
2019-11-08 12:35:00,177.93,178.12,177.89,178.12,3886.0,164.9033,165.0794,164.8662,165.0794,3886.0
2019-11-08 12:40:00,178.13,178.2,178.1,178.15,5466.0,165.0887,165.1535,165.0609,165.1072,5466.0
2019-11-08 12:45:00,178.13,178.15,178.02,178.11,3905.0,165.0887,165.1072,164.9867,165.0701,3905.0
2019-11-08 12:50:00,178.09,178.16,178.09,178.12,4140.0,165.0516,165.1165,165.0516,165.0794,4140.0
2019-11-08 12:55:00,178.1,178.15,178.08,178.15,2739.0,165.0609,165.1072,165.0423,165.1072,2739.0
2019-11-08 13:00:00,178.15,178.15,177.99,178.07,12456.0,165.1072,165.1072,164.9589,165.033,12456.0
2019-11-08 13:05:00,178.09,178.25,178.09,178.17,5436.0,165.0516,165.1999,165.0516,165.1257,5436.0
2019-11-08 13:10:00,178.16,178.25,178.15,178.16,3581.0,165.1165,165.1999,165.1072,165.1165,3581.0
2019-11-08 13:15:00,178.18,178.26,178.18,178.22,3550.0,165.135,165.2091,165.135,165.1721,3550.0
2019-11-08 13:20:00,178.2,178.2,178.1,178.1,5323.0,165.1535,165.1535,165.0609,165.0609,5323.0
2019-11-08 13:25:00,178.08,178.15,178.06,178.15,6827.0,165.0423,165.1072,165.0238,165.1072,6827.0
2019-11-08 13:30:00,178.15,178.15,178.11,178.15,2901.0,165.1072,165.1072,165.0701,165.1072,2901.0
2019-11-08 13:35:00,178.15,178.16,178.12,178.14,6381.0,165.1072,165.1165,165.0794,165.0979,6381.0
2019-11-08 13:40:00,178.15,178.16,178.09,178.1,11524.0,165.1072,165.1165,165.0516,165.0609,11524.0
2019-11-08 13:45:00,178.09,178.16,178.06,178.16,6500.0,165.0516,165.1165,165.0238,165.1165,6500.0
2019-11-08 13:50:00,178.16,178.18,178.03,178.03,4632.0,165.1165,165.135,164.996,164.996,4632.0
2019-11-08 13:55:00,178.03,178.05,178.0,178.03,2755.0,164.996,165.0145,164.9682,164.996,2755.0
2019-11-08 14:00:00,178.05,178.13,178.05,178.12,6644.0,165.0145,165.0887,165.0145,165.0794,6644.0
2019-11-08 14:05:00,178.12,178.15,178.07,178.09,7214.0,165.0794,165.1072,165.033,165.0516,7214.0
2019-11-08 14:10:00,178.1,178.17,178.05,178.1,12565.0,165.0609,165.1257,165.0145,165.0609,12565.0
2019-11-08 14:15:00,178.07,178.07,178.01,178.04,2700.0,165.033,165.033,164.9774,165.0052,2700.0
2019-11-08 14:20:00,178.01,178.12,178.01,178.12,1809.0,164.9774,165.0794,164.9774,165.0794,1809.0
2019-11-08 14:25:00,178.09,178.12,178.04,178.12,2931.0,165.0516,165.0794,165.0052,165.0794,2931.0
2019-11-08 14:30:00,178.1,178.16,178.07,178.09,11365.0,165.0609,165.1165,165.033,165.0516,11365.0
2019-11-08 14:35:00,178.11,178.14,178.09,178.14,5211.0,165.0701,165.0979,165.0516,165.0979,5211.0
2019-11-08 14:40:00,178.14,178.15,178.07,178.09,13870.0,165.0979,165.1072,165.033,165.0516,13870.0
2019-11-08 14:45:00,178.1,178.14,178.08,178.11,5524.0,165.0609,165.0979,165.0423,165.0701,5524.0
2019-11-08 14:50:00,178.1,178.12,178.06,178.12,10900.0,165.0609,165.0794,165.0238,165.0794,10900.0
2019-11-08 14:55:00,178.11,178.13,178.08,178.09,5354.0,165.0701,165.0887,165.0423,165.0516,5354.0
2019-11-08 15:00:00,178.1,178.18,178.09,178.13,14888.0,165.0609,165.135,165.0516,165.0887,14888.0
2019-11-08 15:05:00,178.12,178.15,178.1,178.14,4946.0,165.0794,165.1072,165.0609,165.0979,4946.0
2019-11-08 15:10:00,178.13,178.18,178.07,178.13,15037.0,165.0887,165.135,165.033,165.0887,15037.0
2019-11-08 15:15:00,178.14,178.17,178.09,178.12,9772.0,165.0979,165.1257,165.0516,165.0794,9772.0
2019-11-08 15:20:00,178.14,178.17,178.05,178.07,15972.0,165.0979,165.1257,165.0145,165.033,15972.0
2019-11-08 15:25:00,178.05,178.1,178.01,178.09,6785.0,165.0145,165.0609,164.9774,165.0516,6785.0
2019-11-08 15:30:00,178.1,178.11,178.04,178.06,18399.0,165.0609,165.0701,165.0052,165.0238,18399.0
2019-11-08 15:35:00,178.07,178.19,178.02,178.1,18413.0,165.033,165.1443,164.9867,165.0609,18413.0
2019-11-08 15:40:00,178.1,178.15,178.09,178.12,12110.0,165.0609,165.1072,165.0516,165.0794,12110.0
2019-11-08 15:45:00,178.11,178.2,178.09,178.17,25374.0,165.0701,165.1535,165.0516,165.1257,25374.0
2019-11-08 15:50:00,178.22,178.37,178.21,178.33,36936.0,165.1721,165.3111,165.1628,165.274,36936.0
2019-11-08 15:55:00,178.34,178.34,178.0,178.31,90526.0,165.2833,165.2833,164.9682,165.2555,90526.0
2019-11-11 09:30:00,177.28,177.69,176.58,177.69,24148.0,164.3009,164.6809,163.6521,164.6809,24148.0
2019-11-11 09:35:00,177.54,178.19,177.46,177.94,4986.0,164.5418,165.1443,164.4677,164.9126,4986.0
2019-11-11 09:40:00,177.99,178.32,177.63,178.29,10027.0,164.9589,165.2647,164.6253,165.2369,10027.0
2019-11-11 09:45:00,178.44,178.73,178.44,178.51,4246.0,165.376,165.6447,165.376,165.4408,4246.0
2019-11-11 09:50:00,178.58,178.99,178.54,178.95,6339.0,165.5057,165.8857,165.4686,165.8486,6339.0
2019-11-11 09:55:00,178.95,179.25,178.91,179.14,7654.0,165.8486,166.1267,165.8115,166.0247,7654.0
2019-11-11 10:00:00,179.13,179.25,179.02,179.25,22179.0,166.0154,166.1267,165.9135,166.1267,22179.0
2019-11-11 10:05:00,179.25,179.44,179.13,179.44,26723.0,166.1267,166.3027,166.0154,166.3027,26723.0
2019-11-11 10:10:00,179.45,179.55,179.2,179.23,14943.0,166.312,166.4047,166.0803,166.1081,14943.0
2019-11-11 10:15:00,179.26,179.48,179.22,179.36,7979.0,166.1359,166.3398,166.0989,166.2286,7979.0
2019-11-11 10:20:00,179.37,179.5,179.34,179.42,16270.0,166.2379,166.3584,166.2101,166.2842,16270.0
2019-11-11 10:25:00,179.44,179.5,179.44,179.48,10836.0,166.3027,166.3584,166.3027,166.3398,10836.0
2019-11-11 10:30:00,179.49,179.65,179.46,179.55,16975.0,166.3491,166.4974,166.3213,166.4047,16975.0
2019-11-11 10:35:00,179.6,179.6,179.33,179.47,9157.0,166.451,166.451,166.2008,166.3305,9157.0
2019-11-11 10:40:00,179.49,179.54,179.34,179.34,8498.0,166.3491,166.3954,166.2101,166.2101,8498.0
2019-11-11 10:45:00,179.34,179.59,179.32,179.53,5142.0,166.2101,166.4418,166.1915,166.3862,5142.0
2019-11-11 10:50:00,179.54,179.74,179.54,179.69,5352.0,166.3954,166.5808,166.3954,166.5344,5352.0
2019-11-11 10:55:00,179.69,179.71,179.4,179.41,7800.0,166.5344,166.553,166.2657,166.2749,7800.0
2019-11-11 11:00:00,179.4,179.42,179.35,179.36,4200.0,166.2657,166.2842,166.2193,166.2286,4200.0
2019-11-11 11:05:00,179.36,179.41,179.0,179.0,12727.0,166.2286,166.2749,165.895,165.895,12727.0
2019-11-11 11:10:00,179.01,179.09,178.72,179.05,19900.0,165.9042,165.9784,165.6355,165.9413,19900.0
2019-11-11 11:15:00,179.04,179.07,178.83,178.91,4776.0,165.932,165.9598,165.7374,165.8115,4776.0
2019-11-11 11:20:00,178.95,179.1,178.93,179.1,7608.0,165.8486,165.9876,165.8301,165.9876,7608.0
2019-11-11 11:25:00,179.1,179.34,179.1,179.32,9503.0,165.9876,166.2101,165.9876,166.1915,9503.0
2019-11-11 11:30:00,179.32,179.43,179.3,179.39,3932.0,166.1915,166.2935,166.173,166.2564,3932.0
2019-11-11 11:35:00,179.41,179.75,179.4,179.64,23244.0,166.2749,166.59,166.2657,166.4881,23244.0
2019-11-11 11:40:00,179.66,179.92,179.66,179.88,32376.0,166.5066,166.7476,166.5066,166.7105,32376.0
2019-11-11 11:45:00,179.92,179.95,179.7,179.7,10660.0,166.7476,166.7754,166.5437,166.5437,10660.0
2019-11-11 11:50:00,179.66,179.69,179.49,179.66,6742.0,166.5066,166.5344,166.3491,166.5066,6742.0
2019-11-11 11:55:00,179.65,179.68,179.51,179.57,6745.0,166.4974,166.5252,166.3676,166.4232,6745.0
2019-11-11 12:00:00,179.62,179.67,179.53,179.59,3500.0,166.4696,166.5159,166.3862,166.4418,3500.0
2019-11-11 12:05:00,179.58,179.77,179.57,179.67,8645.0,166.4325,166.6086,166.4232,166.5159,8645.0
2019-11-11 12:10:00,179.7,179.8,179.7,179.72,4433.0,166.5437,166.6364,166.5437,166.5622,4433.0
2019-11-11 12:15:00,179.72,179.76,179.67,179.67,6526.0,166.5622,166.5993,166.5159,166.5159,6526.0
2019-11-11 12:20:00,179.62,179.74,179.62,179.65,2829.0,166.4696,166.5808,166.4696,166.4974,2829.0
2019-11-11 12:25:00,179.65,179.9,179.65,179.83,11600.0,166.4974,166.7291,166.4974,166.6642,11600.0
2019-11-11 12:30:00,179.84,179.94,179.83,179.88,23861.0,166.6735,166.7661,166.6642,166.7105,23861.0
2019-11-11 12:35:00,179.9,179.97,179.9,179.93,4625.0,166.7291,166.7939,166.7291,166.7569,4625.0
2019-11-11 12:40:00,179.91,179.98,179.91,179.96,3884.0,166.7383,166.8032,166.7383,166.7847,3884.0
2019-11-11 12:45:00,179.94,179.96,179.88,179.88,6584.0,166.7661,166.7847,166.7105,166.7105,6584.0
2019-11-11 12:50:00,179.88,179.88,179.51,179.54,9502.0,166.7105,166.7105,166.3676,166.3954,9502.0
2019-11-11 12:55:00,179.56,179.62,179.55,179.59,3607.0,166.414,166.4696,166.4047,166.4418,3607.0
2019-11-11 13:00:00,179.61,179.71,179.58,179.71,5372.0,166.4603,166.553,166.4325,166.553,5372.0
2019-11-11 13:05:00,179.72,179.8,179.71,179.78,5719.0,166.5622,166.6364,166.553,166.6179,5719.0
2019-11-11 13:10:00,179.8,179.84,179.76,179.81,8404.0,166.6364,166.6735,166.5993,166.6457,8404.0
2019-11-11 13:15:00,179.78,179.82,179.77,179.8,4350.0,166.6179,166.6549,166.6086,166.6364,4350.0
2019-11-11 13:20:00,179.82,179.96,179.81,179.9,4672.0,166.6549,166.7847,166.6457,166.7291,4672.0
2019-11-11 13:25:00,179.91,179.98,179.89,179.95,4659.0,166.7383,166.8032,166.7198,166.7754,4659.0
2019-11-11 13:30:00,179.96,180.0,179.93,179.99,6540.0,166.7847,166.8217,166.7569,166.8125,6540.0
2019-11-11 13:35:00,179.98,179.98,179.94,179.94,3228.0,166.8032,166.8032,166.7661,166.7661,3228.0
2019-11-11 13:40:00,179.95,179.97,179.93,179.96,6434.0,166.7754,166.7939,166.7569,166.7847,6434.0
2019-11-11 13:45:00,179.96,179.97,179.92,179.95,4291.0,166.7847,166.7939,166.7476,166.7754,4291.0
2019-11-11 13:50:00,179.96,179.97,179.92,179.94,7927.0,166.7847,166.7939,166.7476,166.7661,7927.0
2019-11-11 13:55:00,179.92,180.0,179.89,179.98,115425.0,166.7476,166.8217,166.7198,166.8032,115425.0
2019-11-11 14:00:00,179.99,180.23,179.95,180.08,93016.0,166.8125,167.0349,166.7754,166.8959,93016.0
2019-11-11 14:05:00,180.17,180.17,179.94,180.11,32316.0,166.9793,166.9793,166.7661,166.9237,32316.0
2019-11-11 14:10:00,180.14,180.16,180.05,180.07,5308.0,166.9515,166.97,166.8681,166.8866,5308.0
2019-11-11 14:15:00,180.09,180.13,180.06,180.08,4792.0,166.9052,166.9422,166.8774,166.8959,4792.0
2019-11-11 14:20:00,180.06,180.16,180.06,180.16,5494.0,166.8774,166.97,166.8774,166.97,5494.0
2019-11-11 14:25:00,180.16,180.18,180.07,180.12,9235.0,166.97,166.9886,166.8866,166.933,9235.0
2019-11-11 14:30:00,180.11,180.14,180.03,180.13,5725.0,166.9237,166.9515,166.8495,166.9422,5725.0
2019-11-11 14:35:00,180.11,180.2,180.06,180.17,9149.0,166.9237,167.0071,166.8774,166.9793,9149.0
2019-11-11 14:40:00,180.18,180.27,180.17,180.26,9676.0,166.9886,167.072,166.9793,167.0627,9676.0
2019-11-11 14:45:00,180.25,180.48,180.25,180.46,8400.0,167.0534,167.2666,167.0534,167.2481,8400.0
2019-11-11 14:50:00,180.45,180.46,180.26,180.26,5452.0,167.2388,167.2481,167.0627,167.0627,5452.0
2019-11-11 14:55:00,180.25,180.28,180.0,180.0,10680.0,167.0534,167.0812,166.8217,166.8217,10680.0
2019-11-11 15:00:00,180.03,180.11,179.92,179.92,9633.0,166.8495,166.9237,166.7476,166.7476,9633.0
2019-11-11 15:05:00,179.93,179.99,179.91,179.93,7498.0,166.7569,166.8125,166.7383,166.7569,7498.0
2019-11-11 15:10:00,179.91,179.93,179.78,179.78,8739.0,166.7383,166.7569,166.6179,166.6179,8739.0
2019-11-11 15:15:00,179.8,179.82,179.77,179.78,5824.0,166.6364,166.6549,166.6086,166.6179,5824.0
2019-11-11 15:20:00,179.79,179.84,179.76,179.83,6699.0,166.6271,166.6735,166.5993,166.6642,6699.0
2019-11-11 15:25:00,179.82,179.88,179.8,179.85,16434.0,166.6549,166.7105,166.6364,166.6827,16434.0
2019-11-11 15:30:00,179.87,179.91,179.77,179.78,19277.0,166.7013,166.7383,166.6086,166.6179,19277.0
2019-11-11 15:35:00,179.78,179.83,179.75,179.77,9988.0,166.6179,166.6642,166.59,166.6086,9988.0
2019-11-11 15:40:00,179.77,179.84,179.77,179.83,10522.0,166.6086,166.6735,166.6086,166.6642,10522.0
2019-11-11 15:45:00,179.82,179.83,179.78,179.8,14659.0,166.6549,166.6642,166.6179,166.6364,14659.0
2019-11-11 15:50:00,179.79,179.81,179.76,179.79,19729.0,166.6271,166.6457,166.5993,166.6271,19729.0
2019-11-11 15:55:00,179.8,179.85,179.69,179.83,77941.0,166.6364,166.6827,166.5344,166.6642,77941.0
2019-11-12 09:30:00,179.8,179.8,179.09,179.78,26889.0,166.6364,166.6364,165.9784,166.6179,26889.0
2019-11-12 09:35:00,179.54,179.58,178.63,178.75,10037.0,166.3954,166.4325,165.552,165.6633,10037.0
2019-11-12 09:40:00,178.75,178.83,178.53,178.63,9492.0,165.6633,165.7374,165.4594,165.552,9492.0
2019-11-12 09:45:00,178.61,178.85,178.4,178.52,8439.0,165.5335,165.7559,165.3389,165.4501,8439.0
2019-11-12 09:50:00,178.61,178.92,178.51,178.77,6655.0,165.5335,165.8208,165.4408,165.6818,6655.0
2019-11-12 09:55:00,178.68,178.84,178.28,178.28,8205.0,165.5984,165.7467,165.2277,165.2277,8205.0
2019-11-12 10:00:00,178.35,178.54,178.2,178.2,16089.0,165.2925,165.4686,165.1535,165.1535,16089.0
2019-11-12 10:05:00,178.18,178.35,178.14,178.18,16676.0,165.135,165.2925,165.0979,165.135,16676.0
2019-11-12 10:10:00,178.17,178.66,178.07,178.61,14100.0,165.1257,165.5799,165.033,165.5335,14100.0
2019-11-12 10:15:00,178.55,178.95,178.54,178.93,3270.0,165.4779,165.8486,165.4686,165.8301,3270.0
2019-11-12 10:20:00,179.06,179.15,178.9,179.13,5485.0,165.9506,166.034,165.8023,166.0154,5485.0
2019-11-12 10:25:00,179.14,179.19,178.98,179.1,5463.0,166.0247,166.071,165.8764,165.9876,5463.0
2019-11-12 10:30:00,179.11,179.33,179.09,179.16,3601.0,165.9969,166.2008,165.9784,166.0432,3601.0
2019-11-12 10:35:00,179.11,179.11,178.89,179.0,6972.0,165.9969,165.9969,165.793,165.895,6972.0
2019-11-12 10:40:00,178.99,179.14,178.77,178.88,7883.0,165.8857,166.0247,165.6818,165.7837,7883.0
2019-11-12 10:45:00,178.86,178.92,178.62,178.89,6468.0,165.7652,165.8208,165.5428,165.793,6468.0
2019-11-12 10:50:00,178.88,178.93,178.72,178.93,5161.0,165.7837,165.8301,165.6355,165.8301,5161.0
2019-11-12 10:55:00,178.87,178.88,178.69,178.69,4528.0,165.7745,165.7837,165.6077,165.6077,4528.0
2019-11-12 11:00:00,178.7,178.97,178.68,178.7,13345.0,165.6169,165.8672,165.5984,165.6169,13345.0
2019-11-12 11:05:00,178.73,179.09,178.64,179.09,7551.0,165.6447,165.9784,165.5613,165.9784,7551.0
2019-11-12 11:10:00,179.07,179.08,178.92,178.99,19210.0,165.9598,165.9691,165.8208,165.8857,19210.0
2019-11-12 11:15:00,178.94,178.96,178.79,178.87,16219.0,165.8394,165.8579,165.7003,165.7745,16219.0
2019-11-12 11:20:00,178.89,178.89,178.5,178.5,4668.0,165.793,165.793,165.4316,165.4316,4668.0
2019-11-12 11:25:00,178.45,178.48,178.22,178.34,4341.0,165.3852,165.413,165.1721,165.2833,4341.0
2019-11-12 11:30:00,178.33,178.35,178.14,178.31,12899.0,165.274,165.2925,165.0979,165.2555,12899.0
2019-11-12 11:35:00,178.31,178.38,178.03,178.03,9901.0,165.2555,165.3204,164.996,164.996,9901.0
2019-11-12 11:40:00,178.0,178.06,177.91,178.0,6668.0,164.9682,165.0238,164.8848,164.9682,6668.0
2019-11-12 11:45:00,178.01,178.02,177.72,177.77,7869.0,164.9774,164.9867,164.7087,164.755,7869.0
2019-11-12 11:50:00,177.75,177.76,177.5,177.66,8074.0,164.7365,164.7457,164.5048,164.6531,8074.0
2019-11-12 11:55:00,177.65,177.68,177.36,177.43,4102.0,164.6438,164.6716,164.375,164.4399,4102.0
2019-11-12 12:00:00,177.43,177.5,177.39,177.43,6327.0,164.4399,164.5048,164.4028,164.4399,6327.0
2019-11-12 12:05:00,177.39,177.67,177.39,177.67,3300.0,164.4028,164.6623,164.4028,164.6623,3300.0
2019-11-12 12:10:00,177.73,177.99,177.64,177.86,6281.0,164.7179,164.9589,164.6345,164.8384,6281.0
2019-11-12 12:15:00,177.81,177.92,177.77,177.77,3700.0,164.7921,164.894,164.755,164.755,3700.0
2019-11-12 12:20:00,177.79,177.82,177.69,177.77,2215.0,164.7735,164.8013,164.6809,164.755,2215.0
2019-11-12 12:25:00,177.73,177.77,177.47,177.76,10430.0,164.7179,164.755,164.477,164.7457,10430.0
2019-11-12 12:30:00,177.78,177.78,177.42,177.51,23012.0,164.7643,164.7643,164.4306,164.514,23012.0
2019-11-12 12:35:00,177.51,177.52,177.42,177.42,7043.0,164.514,164.5233,164.4306,164.4306,7043.0
2019-11-12 12:40:00,177.37,177.44,177.22,177.22,3528.0,164.3843,164.4492,164.2453,164.2453,3528.0
2019-11-12 12:45:00,177.22,177.25,177.12,177.18,4242.0,164.2453,164.2731,164.1526,164.2082,4242.0
2019-11-12 12:50:00,177.2,177.2,177.07,177.2,2827.0,164.2267,164.2267,164.1063,164.2267,2827.0
2019-11-12 12:55:00,177.2,177.31,177.2,177.28,4447.0,164.2267,164.3287,164.2267,164.3009,4447.0
2019-11-12 13:00:00,177.26,177.3,177.19,177.25,12575.0,164.2823,164.3194,164.2175,164.2731,12575.0
2019-11-12 13:05:00,177.23,177.31,177.21,177.25,11382.0,164.2545,164.3287,164.236,164.2731,11382.0
2019-11-12 13:10:00,177.24,177.32,177.15,177.17,10568.0,164.2638,164.338,164.1804,164.1989,10568.0
2019-11-12 13:15:00,177.16,177.17,177.09,177.11,5193.0,164.1897,164.1989,164.1248,164.1433,5193.0
2019-11-12 13:20:00,177.08,177.13,176.94,177.0,20229.0,164.1155,164.1619,163.9858,164.0414,20229.0
2019-11-12 13:25:00,176.97,176.97,176.75,176.76,6316.0,164.0136,164.0136,163.8097,163.819,6316.0
2019-11-12 13:30:00,176.77,177.08,176.72,177.0,10008.0,163.8282,164.1155,163.7819,164.0414,10008.0
2019-11-12 13:35:00,176.97,177.02,176.88,177.01,9574.0,164.0136,164.0599,163.9302,164.0507,9574.0
2019-11-12 13:40:00,177.0,177.38,176.92,177.38,14420.0,164.0414,164.3936,163.9672,164.3936,14420.0
2019-11-12 13:45:00,177.37,177.51,177.23,177.46,18525.0,164.3843,164.514,164.2545,164.4677,18525.0
2019-11-12 13:50:00,177.46,177.49,177.39,177.44,4089.0,164.4677,164.4955,164.4028,164.4492,4089.0
2019-11-12 13:55:00,177.42,177.45,177.09,177.09,19121.0,164.4306,164.4584,164.1248,164.1248,19121.0
2019-11-12 14:00:00,177.11,177.16,176.92,176.99,10229.0,164.1433,164.1897,163.9672,164.0321,10229.0
2019-11-12 14:05:00,176.95,176.95,176.79,176.79,7442.0,163.995,163.995,163.8468,163.8468,7442.0
2019-11-12 14:10:00,176.8,176.8,176.51,176.6,22602.0,163.856,163.856,163.5873,163.6707,22602.0
2019-11-12 14:15:00,176.52,176.61,176.36,176.39,8439.0,163.5965,163.6799,163.4482,163.476,8439.0
2019-11-12 14:20:00,176.43,176.44,176.29,176.33,7340.0,163.5131,163.5224,163.3834,163.4204,7340.0
2019-11-12 14:25:00,176.33,176.37,176.05,176.23,18194.0,163.4204,163.4575,163.1609,163.3278,18194.0
2019-11-12 14:30:00,176.23,176.59,176.23,176.55,18704.0,163.3278,163.6614,163.3278,163.6243,18704.0
2019-11-12 14:35:00,176.56,176.65,176.54,176.55,5621.0,163.6336,163.717,163.6151,163.6243,5621.0
2019-11-12 14:40:00,176.52,176.66,176.47,176.5,12538.0,163.5965,163.7263,163.5502,163.578,12538.0
2019-11-12 14:45:00,176.49,176.58,176.48,176.51,3601.0,163.5687,163.6521,163.5595,163.5873,3601.0
2019-11-12 14:50:00,176.43,176.59,176.31,176.32,12801.0,163.5131,163.6614,163.4019,163.4112,12801.0
2019-11-12 14:55:00,176.31,176.42,176.26,176.37,6197.0,163.4019,163.5038,163.3556,163.4575,6197.0
2019-11-12 15:00:00,176.35,176.45,176.35,176.39,8671.0,163.439,163.5317,163.439,163.476,8671.0
2019-11-12 15:05:00,176.42,176.72,176.37,176.71,9438.0,163.5038,163.7819,163.4575,163.7726,9438.0
2019-11-12 15:10:00,176.68,176.83,176.64,176.74,14163.0,163.7448,163.8838,163.7077,163.8004,14163.0
2019-11-12 15:15:00,176.72,176.75,176.28,176.3,23338.0,163.7819,163.8097,163.3741,163.3926,23338.0
2019-11-12 15:20:00,176.31,176.33,176.15,176.25,12340.0,163.4019,163.4204,163.2536,163.3463,12340.0
2019-11-12 15:25:00,176.31,176.55,176.31,176.35,16276.0,163.4019,163.6243,163.4019,163.439,16276.0
2019-11-12 15:30:00,176.37,176.59,176.36,176.56,13977.0,163.4575,163.6614,163.4482,163.6336,13977.0
2019-11-12 15:35:00,176.56,176.63,176.4,176.46,54284.0,163.6336,163.6985,163.4853,163.5409,54284.0
2019-11-12 15:40:00,176.46,176.66,176.41,176.41,39826.0,163.5409,163.7263,163.4946,163.4946,39826.0
2019-11-12 15:45:00,176.41,176.46,176.32,176.38,27521.0,163.4946,163.5409,163.4112,163.4668,27521.0
2019-11-12 15:50:00,176.4,176.49,176.09,176.18,47098.0,163.4853,163.5687,163.198,163.2814,47098.0
2019-11-12 15:55:00,176.2,176.42,176.11,176.39,90266.0,163.3,163.5038,163.2165,163.476,90266.0
2019-11-13 09:30:00,175.03,175.04,172.7,174.09,56714.0,162.2156,162.2249,160.0562,161.3444,56714.0
2019-11-13 09:35:00,174.02,174.91,173.49,173.61,19882.0,161.2796,162.1044,160.7884,160.8996,19882.0
2019-11-13 09:40:00,173.56,174.41,173.35,173.8,15231.0,160.8532,161.641,160.6586,161.0757,15231.0
2019-11-13 09:45:00,173.76,173.93,173.16,173.84,12360.0,161.0386,161.1961,160.4825,161.1127,12360.0
2019-11-13 09:50:00,173.8,173.92,173.44,173.73,35005.0,161.0757,161.1869,160.742,161.0108,35005.0
2019-11-13 09:55:00,173.75,174.45,173.69,174.43,16592.0,161.0293,161.6781,160.9737,161.6595,16592.0
2019-11-13 10:00:00,174.44,174.48,173.73,174.38,15259.0,161.6688,161.7059,161.0108,161.6132,15259.0
2019-11-13 10:05:00,174.37,174.61,174.1,174.28,15433.0,161.6039,161.8264,161.3537,161.5205,15433.0
2019-11-13 10:10:00,174.24,174.29,174.09,174.22,5877.0,161.4835,161.5298,161.3444,161.4649,5877.0
2019-11-13 10:15:00,174.22,174.25,174.04,174.2,9759.0,161.4649,161.4927,161.2981,161.4464,9759.0
2019-11-13 10:20:00,174.27,174.32,174.09,174.2,22111.0,161.5113,161.5576,161.3444,161.4464,22111.0
2019-11-13 10:25:00,174.25,174.73,174.11,174.73,10470.0,161.4927,161.9376,161.363,161.9376,10470.0
2019-11-13 10:30:00,174.77,174.92,174.4,174.5,13325.0,161.9746,162.1137,161.6317,161.7244,13325.0
2019-11-13 10:35:00,174.46,174.51,174.07,174.43,21198.0,161.6873,161.7337,161.3259,161.6595,21198.0
2019-11-13 10:40:00,174.4,174.57,174.4,174.5,8172.0,161.6317,161.7893,161.6317,161.7244,8172.0
2019-11-13 10:45:00,174.44,174.74,174.44,174.6,13752.0,161.6688,161.9468,161.6688,161.8171,13752.0
2019-11-13 10:50:00,174.62,174.72,174.56,174.56,8028.0,161.8356,161.9283,161.78,161.78,8028.0
2019-11-13 10:55:00,174.61,174.61,174.44,174.53,7420.0,161.8264,161.8264,161.6688,161.7522,7420.0
2019-11-13 11:00:00,174.53,174.76,174.53,174.74,5827.0,161.7522,161.9654,161.7522,161.9468,5827.0
2019-11-13 11:05:00,174.7,175.01,174.66,174.89,12413.0,161.9098,162.1971,161.8727,162.0859,12413.0
2019-11-13 11:10:00,174.89,174.89,174.66,174.66,7191.0,162.0859,162.0859,161.8727,161.8727,7191.0
2019-11-13 11:15:00,174.67,175.04,174.62,174.95,9715.0,161.882,162.2249,161.8356,162.1415,9715.0
2019-11-13 11:20:00,174.99,175.05,174.74,174.76,7946.0,162.1785,162.2341,161.9468,161.9654,7946.0
2019-11-13 11:25:00,174.75,174.78,174.46,174.5,8656.0,161.9561,161.9839,161.6873,161.7244,8656.0
2019-11-13 11:30:00,174.51,174.76,174.42,174.75,12786.0,161.7337,161.9654,161.6503,161.9561,12786.0
2019-11-13 11:35:00,174.75,174.76,174.69,174.69,6356.0,161.9561,161.9654,161.9005,161.9005,6356.0
2019-11-13 11:40:00,174.74,175.06,174.7,175.0,14424.0,161.9468,162.2434,161.9098,162.1878,14424.0
2019-11-13 11:45:00,174.98,175.04,174.75,174.83,3498.0,162.1693,162.2249,161.9561,162.0303,3498.0
2019-11-13 11:50:00,174.78,174.8,174.72,174.78,1500.0,161.9839,162.0025,161.9283,161.9839,1500.0
2019-11-13 11:55:00,174.77,174.84,174.7,174.72,4702.0,161.9746,162.0395,161.9098,161.9283,4702.0
2019-11-13 12:00:00,174.71,174.72,174.43,174.45,6932.0,161.919,161.9283,161.6595,161.6781,6932.0
2019-11-13 12:05:00,174.48,174.5,174.42,174.46,3294.0,161.7059,161.7244,161.6503,161.6873,3294.0
2019-11-13 12:10:00,174.45,174.61,174.45,174.61,5444.0,161.6781,161.8264,161.6781,161.8264,5444.0
2019-11-13 12:15:00,174.61,174.65,174.5,174.55,9733.0,161.8264,161.8634,161.7244,161.7708,9733.0
2019-11-13 12:20:00,174.54,174.64,174.48,174.64,6422.0,161.7615,161.8542,161.7059,161.8542,6422.0
2019-11-13 12:25:00,174.67,174.73,174.56,174.73,7719.0,161.882,161.9376,161.78,161.9376,7719.0
2019-11-13 12:30:00,174.72,174.85,174.68,174.84,6063.0,161.9283,162.0488,161.8912,162.0395,6063.0
2019-11-13 12:35:00,174.84,175.06,174.84,174.99,10614.0,162.0395,162.2434,162.0395,162.1785,10614.0
2019-11-13 12:40:00,174.98,175.03,174.86,174.97,18356.0,162.1693,162.2156,162.0581,162.16,18356.0
2019-11-13 12:45:00,175.03,175.26,175.03,175.25,5400.0,162.2156,162.4288,162.2156,162.4195,5400.0
2019-11-13 12:50:00,175.22,175.29,175.13,175.2,10200.0,162.3917,162.4566,162.3083,162.3732,10200.0
2019-11-13 12:55:00,175.15,175.31,175.11,175.27,7850.0,162.3268,162.4751,162.2898,162.438,7850.0
2019-11-13 13:00:00,175.27,175.27,175.1,175.1,4451.0,162.438,162.438,162.2805,162.2805,4451.0
2019-11-13 13:05:00,175.12,175.39,175.1,175.37,8115.0,162.299,162.5493,162.2805,162.5307,8115.0
2019-11-13 13:10:00,175.34,175.51,175.33,175.45,7682.0,162.5029,162.6605,162.4936,162.6049,7682.0
2019-11-13 13:15:00,175.43,175.48,175.36,175.4,4000.0,162.5863,162.6327,162.5215,162.5585,4000.0
2019-11-13 13:20:00,175.37,175.45,175.32,175.32,11455.0,162.5307,162.6049,162.4844,162.4844,11455.0
2019-11-13 13:25:00,175.35,175.38,175.13,175.19,5706.0,162.5122,162.54,162.3083,162.3639,5706.0
2019-11-13 13:30:00,175.19,175.24,175.04,175.23,9331.0,162.3639,162.4102,162.2249,162.401,9331.0
2019-11-13 13:35:00,175.21,175.21,174.95,175.0,6972.0,162.3824,162.3824,162.1415,162.1878,6972.0
2019-11-13 13:40:00,175.0,175.22,175.0,175.22,7925.0,162.1878,162.3917,162.1878,162.3917,7925.0
2019-11-13 13:45:00,175.21,175.42,175.2,175.42,10252.0,162.3824,162.5771,162.3732,162.5771,10252.0
2019-11-13 13:50:00,175.42,175.53,175.34,175.35,10206.0,162.5771,162.679,162.5029,162.5122,10206.0
2019-11-13 13:55:00,175.34,175.35,174.42,174.72,55795.0,162.5029,162.5122,161.6503,161.9283,55795.0
2019-11-13 14:00:00,174.79,174.81,173.92,174.24,49430.0,161.9932,162.0117,161.1869,161.4835,49430.0
2019-11-13 14:05:00,174.34,174.43,174.02,174.13,19795.0,161.5761,161.6595,161.2796,161.3815,19795.0
2019-11-13 14:10:00,174.1,174.26,174.07,174.2,38301.0,161.3537,161.502,161.3259,161.4464,38301.0
2019-11-13 14:15:00,174.2,174.31,174.12,174.16,49378.0,161.4464,161.5483,161.3722,161.4093,49378.0
2019-11-13 14:20:00,174.13,174.51,174.13,174.39,10594.0,161.3815,161.7337,161.3815,161.6225,10594.0
2019-11-13 14:25:00,174.39,174.66,174.27,174.51,8581.0,161.6225,161.8727,161.5113,161.7337,8581.0
2019-11-13 14:30:00,174.55,174.8,174.55,174.75,7200.0,161.7708,162.0025,161.7708,161.9561,7200.0
2019-11-13 14:35:00,174.74,174.85,174.65,174.81,6417.0,161.9468,162.0488,161.8634,162.0117,6417.0
2019-11-13 14:40:00,174.86,175.07,174.73,174.77,16100.0,162.0581,162.2527,161.9376,161.9746,16100.0
2019-11-13 14:45:00,174.75,174.77,174.45,174.59,14962.0,161.9561,161.9746,161.6781,161.8078,14962.0
2019-11-13 14:50:00,174.6,174.86,174.44,174.86,9919.0,161.8171,162.0581,161.6688,162.0581,9919.0
2019-11-13 14:55:00,174.81,174.9,174.64,174.85,9750.0,162.0117,162.0951,161.8542,162.0488,9750.0
2019-11-13 15:00:00,174.88,175.05,174.8,174.93,8372.0,162.0766,162.2341,162.0025,162.1229,8372.0
2019-11-13 15:05:00,175.0,175.0,174.89,174.96,5666.0,162.1878,162.1878,162.0859,162.1507,5666.0
2019-11-13 15:10:00,174.93,175.09,174.91,175.05,10565.0,162.1229,162.2712,162.1044,162.2341,10565.0
2019-11-13 15:15:00,175.08,175.08,174.77,174.96,14288.0,162.262,162.262,161.9746,162.1507,14288.0
2019-11-13 15:20:00,174.95,175.0,174.87,174.87,5230.0,162.1415,162.1878,162.0673,162.0673,5230.0
2019-11-13 15:25:00,174.83,174.94,174.8,174.84,7013.0,162.0303,162.1322,162.0025,162.0395,7013.0
2019-11-13 15:30:00,174.86,174.94,174.73,174.9,11136.0,162.0581,162.1322,161.9376,162.0951,11136.0
2019-11-13 15:35:00,174.9,174.97,174.79,174.83,11550.0,162.0951,162.16,161.9932,162.0303,11550.0
2019-11-13 15:40:00,174.84,175.18,174.79,175.18,28734.0,162.0395,162.3546,161.9932,162.3546,28734.0
2019-11-13 15:45:00,175.14,175.27,175.12,175.26,27247.0,162.3176,162.438,162.299,162.4288,27247.0
2019-11-13 15:50:00,175.24,175.75,175.18,175.75,60355.0,162.4102,162.8829,162.3546,162.8829,60355.0
2019-11-13 15:55:00,175.75,175.79,175.56,175.65,89390.0,162.8829,162.92,162.7068,162.7902,89390.0
2019-11-14 09:30:00,173.22,175.98,173.0,175.65,64947.0,160.5381,163.0961,160.3342,162.7902,64947.0
2019-11-14 09:35:00,175.9,176.71,175.46,176.05,16015.0,163.0219,163.7726,162.6141,163.1609,16015.0
2019-11-14 09:40:00,176.2,176.42,175.38,175.83,8230.0,163.3,163.5038,162.54,162.957,8230.0
2019-11-14 09:45:00,175.79,176.63,175.77,176.55,29886.0,162.92,163.6985,162.9014,163.6243,29886.0
2019-11-14 09:50:00,176.47,176.48,176.02,176.22,11510.0,163.5502,163.5595,163.1331,163.3185,11510.0
2019-11-14 09:55:00,176.15,176.15,175.18,175.39,15365.0,163.2536,163.2536,162.3546,162.5493,15365.0
2019-11-14 10:00:00,175.36,176.06,175.35,176.06,29934.0,162.5215,163.1702,162.5122,163.1702,29934.0
2019-11-14 10:05:00,176.02,176.51,175.98,176.33,20498.0,163.1331,163.5873,163.0961,163.4204,20498.0
2019-11-14 10:10:00,176.24,176.49,176.17,176.36,17689.0,163.337,163.5687,163.2722,163.4482,17689.0
2019-11-14 10:15:00,176.35,176.4,176.05,176.05,7166.0,163.439,163.4853,163.1609,163.1609,7166.0
2019-11-14 10:20:00,176.09,176.21,175.81,175.81,4500.0,163.198,163.3092,162.9385,162.9385,4500.0
2019-11-14 10:25:00,175.8,175.87,175.31,175.31,8208.0,162.9292,162.9941,162.4751,162.4751,8208.0
2019-11-14 10:30:00,175.41,175.41,174.92,174.96,13197.0,162.5678,162.5678,162.1137,162.1507,13197.0
2019-11-14 10:35:00,175.05,175.14,174.89,175.12,25130.0,162.2341,162.3176,162.0859,162.299,25130.0
2019-11-14 10:40:00,175.15,175.49,175.15,175.27,6438.0,162.3268,162.6419,162.3268,162.438,6438.0
2019-11-14 10:45:00,175.23,175.25,175.03,175.14,4955.0,162.401,162.4195,162.2156,162.3176,4955.0
2019-11-14 10:50:00,175.15,175.2,174.95,174.96,4832.0,162.3268,162.3732,162.1415,162.1507,4832.0
2019-11-14 10:55:00,174.91,174.94,174.65,174.65,2810.0,162.1044,162.1322,161.8634,161.8634,2810.0
2019-11-14 11:00:00,174.52,174.87,174.48,174.87,6098.0,161.743,162.0673,161.7059,162.0673,6098.0
2019-11-14 11:05:00,174.86,174.86,174.66,174.81,3576.0,162.0581,162.0581,161.8727,162.0117,3576.0
2019-11-14 11:10:00,174.77,175.02,174.71,174.98,3903.0,161.9746,162.2063,161.919,162.1693,3903.0
2019-11-14 11:15:00,175.01,175.35,175.01,175.32,11100.0,162.1971,162.5122,162.1971,162.4844,11100.0
2019-11-14 11:20:00,175.34,175.36,175.26,175.32,4205.0,162.5029,162.5215,162.4288,162.4844,4205.0
2019-11-14 11:25:00,175.31,175.54,175.29,175.4,13531.0,162.4751,162.6883,162.4566,162.5585,13531.0
2019-11-14 11:30:00,175.44,175.64,175.31,175.39,12151.0,162.5956,162.781,162.4751,162.5493,12151.0
2019-11-14 11:35:00,175.31,175.46,175.25,175.37,5780.0,162.4751,162.6141,162.4195,162.5307,5780.0
2019-11-14 11:40:00,175.33,175.37,175.05,175.09,12986.0,162.4936,162.5307,162.2341,162.2712,12986.0
2019-11-14 11:45:00,175.05,175.07,174.7,174.88,12450.0,162.2341,162.2527,161.9098,162.0766,12450.0
2019-11-14 11:50:00,174.87,175.08,174.81,175.08,6418.0,162.0673,162.262,162.0117,162.262,6418.0
2019-11-14 11:55:00,175.08,175.15,174.97,174.97,5355.0,162.262,162.3268,162.16,162.16,5355.0
2019-11-14 12:00:00,174.96,175.08,174.86,175.04,4867.0,162.1507,162.262,162.0581,162.2249,4867.0
2019-11-14 12:05:00,175.06,175.13,174.93,175.12,3242.0,162.2434,162.3083,162.1229,162.299,3242.0
2019-11-14 12:10:00,175.1,175.13,175.01,175.04,9412.0,162.2805,162.3083,162.1971,162.2249,9412.0
2019-11-14 12:15:00,175.11,175.14,175.05,175.13,6282.0,162.2898,162.3176,162.2341,162.3083,6282.0
2019-11-14 12:20:00,175.12,175.14,174.83,174.87,24581.0,162.299,162.3176,162.0303,162.0673,24581.0
2019-11-14 12:25:00,174.85,174.91,174.82,174.85,11342.0,162.0488,162.1044,162.021,162.0488,11342.0
2019-11-14 12:30:00,174.88,174.92,174.83,174.89,7187.0,162.0766,162.1137,162.0303,162.0859,7187.0
2019-11-14 12:35:00,174.87,175.0,174.81,175.0,10200.0,162.0673,162.1878,162.0117,162.1878,10200.0
2019-11-14 12:40:00,175.0,175.1,174.92,175.03,4625.0,162.1878,162.2805,162.1137,162.2156,4625.0
2019-11-14 12:45:00,175.0,175.05,174.97,175.0,3383.0,162.1878,162.2341,162.16,162.1878,3383.0
2019-11-14 12:50:00,175.04,175.17,175.0,175.16,8206.0,162.2249,162.3454,162.1878,162.3361,8206.0
2019-11-14 12:55:00,175.14,175.18,174.97,175.18,11401.0,162.3176,162.3546,162.16,162.3546,11401.0
2019-11-14 13:00:00,175.16,175.2,175.04,175.09,6927.0,162.3361,162.3732,162.2249,162.2712,6927.0
2019-11-14 13:05:00,175.07,175.07,174.95,174.98,9347.0,162.2527,162.2527,162.1415,162.1693,9347.0
2019-11-14 13:10:00,175.01,175.03,174.95,175.02,11175.0,162.1971,162.2156,162.1415,162.2063,11175.0
2019-11-14 13:15:00,175.0,175.03,174.95,174.98,10104.0,162.1878,162.2156,162.1415,162.1693,10104.0
2019-11-14 13:20:00,174.98,174.98,174.87,174.92,6267.0,162.1693,162.1693,162.0673,162.1137,6267.0
2019-11-14 13:25:00,174.94,174.96,174.83,174.85,6412.0,162.1322,162.1507,162.0303,162.0488,6412.0
2019-11-14 13:30:00,174.86,174.88,174.71,174.73,7200.0,162.0581,162.0766,161.919,161.9376,7200.0
2019-11-14 13:35:00,174.75,174.97,174.7,174.84,10657.0,161.9561,162.16,161.9098,162.0395,10657.0
2019-11-14 13:40:00,174.86,174.88,174.78,174.88,11383.0,162.0581,162.0766,161.9839,162.0766,11383.0
2019-11-14 13:45:00,174.89,174.92,174.85,174.88,12254.0,162.0859,162.1137,162.0488,162.0766,12254.0
2019-11-14 13:50:00,174.87,174.89,174.84,174.84,4766.0,162.0673,162.0859,162.0395,162.0395,4766.0
2019-11-14 13:55:00,174.83,174.86,174.01,174.63,41617.0,162.0303,162.0581,161.2703,161.8449,41617.0
2019-11-14 14:00:00,174.56,174.67,174.3,174.44,17483.0,161.78,161.882,161.5391,161.6688,17483.0
2019-11-14 14:05:00,174.36,174.52,174.3,174.4,12205.0,161.5947,161.743,161.5391,161.6317,12205.0
2019-11-14 14:10:00,174.41,174.44,174.31,174.38,10503.0,161.641,161.6688,161.5483,161.6132,10503.0
2019-11-14 14:15:00,174.39,174.5,174.39,174.48,8794.0,161.6225,161.7244,161.6225,161.7059,8794.0
2019-11-14 14:20:00,174.46,174.5,174.42,174.42,3880.0,161.6873,161.7244,161.6503,161.6503,3880.0
2019-11-14 14:25:00,174.43,174.45,174.21,174.21,9112.0,161.6595,161.6781,161.4556,161.4556,9112.0
2019-11-14 14:30:00,174.22,174.38,174.14,174.35,12865.0,161.4649,161.6132,161.3908,161.5854,12865.0
2019-11-14 14:35:00,174.35,174.37,174.3,174.32,4468.0,161.5854,161.6039,161.5391,161.5576,4468.0
2019-11-14 14:40:00,174.34,174.35,174.25,174.25,4014.0,161.5761,161.5854,161.4927,161.4927,4014.0
2019-11-14 14:45:00,174.27,174.32,174.23,174.3,8897.0,161.5113,161.5576,161.4742,161.5391,8897.0
2019-11-14 14:50:00,174.31,174.34,174.23,174.27,11435.0,161.5483,161.5761,161.4742,161.5113,11435.0
2019-11-14 14:55:00,174.29,174.47,174.27,174.47,7346.0,161.5298,161.6966,161.5113,161.6966,7346.0
2019-11-14 15:00:00,174.49,174.49,174.39,174.4,6631.0,161.7151,161.7151,161.6225,161.6317,6631.0
2019-11-14 15:05:00,174.42,174.47,174.39,174.39,3761.0,161.6503,161.6966,161.6225,161.6225,3761.0
2019-11-14 15:10:00,174.42,174.42,174.29,174.31,4649.0,161.6503,161.6503,161.5298,161.5483,4649.0
2019-11-14 15:15:00,174.3,174.38,174.27,174.38,3604.0,161.5391,161.6132,161.5113,161.6132,3604.0
2019-11-14 15:20:00,174.38,174.5,174.35,174.47,6930.0,161.6132,161.7244,161.5854,161.6966,6930.0
2019-11-14 15:25:00,174.49,174.56,174.44,174.47,4654.0,161.7151,161.78,161.6688,161.6966,4654.0
2019-11-14 15:30:00,174.48,174.52,174.36,174.43,9770.0,161.7059,161.743,161.5947,161.6595,9770.0
2019-11-14 15:35:00,174.45,174.54,174.37,174.54,9665.0,161.6781,161.7615,161.6039,161.7615,9665.0
2019-11-14 15:40:00,174.54,174.64,174.53,174.54,8756.0,161.7615,161.8542,161.7522,161.7615,8756.0
2019-11-14 15:45:00,174.5,174.54,174.42,174.52,8707.0,161.7244,161.7615,161.6503,161.743,8707.0
2019-11-14 15:50:00,174.52,174.61,174.3,174.34,21296.0,161.743,161.8264,161.5391,161.5761,21296.0
2019-11-14 15:55:00,174.34,174.43,174.31,174.39,46654.0,161.5761,161.6595,161.5483,161.6225,46654.0
2019-11-15 09:30:00,175.53,175.76,174.69,175.02,68524.0,162.679,162.8922,161.9005,162.2063,68524.0
2019-11-15 09:35:00,174.93,175.32,174.86,174.91,17242.0,162.1229,162.4844,162.0581,162.1044,17242.0
2019-11-15 09:40:00,174.95,175.33,174.86,175.13,19076.0,162.1415,162.4936,162.0581,162.3083,19076.0
2019-11-15 09:45:00,175.22,175.25,174.64,174.68,7394.0,162.3917,162.4195,161.8542,161.8912,7394.0
2019-11-15 09:50:00,174.72,175.01,174.57,174.94,5272.0,161.9283,162.1971,161.7893,162.1322,5272.0
2019-11-15 09:55:00,174.93,174.98,174.66,174.8,7689.0,162.1229,162.1693,161.8727,162.0025,7689.0
2019-11-15 10:00:00,174.8,175.2,174.75,175.05,14633.0,162.0025,162.3732,161.9561,162.2341,14633.0
2019-11-15 10:05:00,175.04,175.11,174.99,175.06,3190.0,162.2249,162.2898,162.1785,162.2434,3190.0
2019-11-15 10:10:00,175.09,175.2,174.94,175.2,12114.0,162.2712,162.3732,162.1322,162.3732,12114.0
2019-11-15 10:15:00,175.18,175.2,175.05,175.05,22344.0,162.3546,162.3732,162.2341,162.2341,22344.0
2019-11-15 10:20:00,175.07,175.2,174.95,174.95,9399.0,162.2527,162.3732,162.1415,162.1415,9399.0
2019-11-15 10:25:00,174.97,175.05,174.9,174.98,6036.0,162.16,162.2341,162.0951,162.1693,6036.0
2019-11-15 10:30:00,174.95,174.98,174.67,174.73,5608.0,162.1415,162.1693,161.882,161.9376,5608.0
2019-11-15 10:35:00,174.74,174.77,174.65,174.75,3105.0,161.9468,161.9746,161.8634,161.9561,3105.0
2019-11-15 10:40:00,174.82,174.94,174.79,174.81,3801.0,162.021,162.1322,161.9932,162.0117,3801.0
2019-11-15 10:45:00,174.82,174.93,174.81,174.9,6397.0,162.021,162.1229,162.0117,162.0951,6397.0
2019-11-15 10:50:00,174.86,174.91,174.7,174.82,3754.0,162.0581,162.1044,161.9098,162.021,3754.0
2019-11-15 10:55:00,174.81,174.93,174.76,174.85,5274.0,162.0117,162.1229,161.9654,162.0488,5274.0
2019-11-15 11:00:00,174.85,175.14,174.85,175.13,5359.0,162.0488,162.3176,162.0488,162.3083,5359.0
2019-11-15 11:05:00,175.16,175.21,175.13,175.17,12625.0,162.3361,162.3824,162.3083,162.3454,12625.0
2019-11-15 11:10:00,175.2,175.2,175.03,175.06,7007.0,162.3732,162.3732,162.2156,162.2434,7007.0
2019-11-15 11:15:00,175.06,175.09,174.96,175.04,3865.0,162.2434,162.2712,162.1507,162.2249,3865.0
2019-11-15 11:20:00,175.04,175.39,174.96,175.34,33832.0,162.2249,162.5493,162.1507,162.5029,33832.0
2019-11-15 11:25:00,175.36,175.77,175.36,175.66,8390.0,162.5215,162.9014,162.5215,162.7995,8390.0
2019-11-15 11:30:00,175.69,175.83,175.68,175.8,16195.0,162.8273,162.957,162.818,162.9292,16195.0
2019-11-15 11:35:00,175.78,175.78,175.7,175.74,2491.0,162.9107,162.9107,162.8366,162.8736,2491.0
2019-11-15 11:40:00,175.75,175.77,175.62,175.66,5565.0,162.8829,162.9014,162.7624,162.7995,5565.0
2019-11-15 11:45:00,175.63,175.66,175.59,175.6,1535.0,162.7717,162.7995,162.7346,162.7439,1535.0
2019-11-15 11:50:00,175.63,175.64,175.5,175.5,5174.0,162.7717,162.781,162.6512,162.6512,5174.0
2019-11-15 11:55:00,175.52,175.71,175.49,175.59,16825.0,162.6697,162.8458,162.6419,162.7346,16825.0
2019-11-15 12:00:00,175.55,175.75,175.52,175.7,27097.0,162.6975,162.8829,162.6697,162.8366,27097.0
2019-11-15 12:05:00,175.66,175.73,175.57,175.67,25922.0,162.7995,162.8644,162.7161,162.8088,25922.0
2019-11-15 12:10:00,175.67,175.68,175.39,175.39,20150.0,162.8088,162.818,162.5493,162.5493,20150.0
2019-11-15 12:15:00,175.4,175.49,175.3,175.39,33644.0,162.5585,162.6419,162.4658,162.5493,33644.0
2019-11-15 12:20:00,175.38,175.54,175.23,175.28,20139.0,162.54,162.6883,162.401,162.4473,20139.0
2019-11-15 12:25:00,175.28,175.29,175.1,175.1,8087.0,162.4473,162.4566,162.2805,162.2805,8087.0
2019-11-15 12:30:00,175.09,175.14,174.96,174.99,18053.0,162.2712,162.3176,162.1507,162.1785,18053.0
2019-11-15 12:35:00,174.99,175.19,174.93,174.93,14999.0,162.1785,162.3639,162.1229,162.1229,14999.0
2019-11-15 12:40:00,174.92,175.18,174.86,175.1,17867.0,162.1137,162.3546,162.0581,162.2805,17867.0
2019-11-15 12:45:00,175.1,175.1,174.71,174.72,15634.0,162.2805,162.2805,161.919,161.9283,15634.0
2019-11-15 12:50:00,174.68,174.94,174.68,174.84,22345.0,161.8912,162.1322,161.8912,162.0395,22345.0
2019-11-15 12:55:00,174.87,174.87,174.6,174.64,14874.0,162.0673,162.0673,161.8171,161.8542,14874.0
2019-11-15 13:00:00,174.64,174.76,174.63,174.76,3678.0,161.8542,161.9654,161.8449,161.9654,3678.0
2019-11-15 13:05:00,174.73,174.8,174.67,174.67,15291.0,161.9376,162.0025,161.882,161.882,15291.0
2019-11-15 13:10:00,174.66,175.18,174.58,175.08,23793.0,161.8727,162.3546,161.7986,162.262,23793.0
2019-11-15 13:15:00,175.09,175.09,174.91,174.94,6119.0,162.2712,162.2712,162.1044,162.1322,6119.0
2019-11-15 13:20:00,174.93,174.94,174.83,174.86,3499.0,162.1229,162.1322,162.0303,162.0581,3499.0
2019-11-15 13:25:00,174.84,175.05,174.84,174.95,3905.0,162.0395,162.2341,162.0395,162.1415,3905.0
2019-11-15 13:30:00,174.95,175.04,174.92,174.99,4622.0,162.1415,162.2249,162.1137,162.1785,4622.0
2019-11-15 13:35:00,175.0,175.07,174.98,175.01,6142.0,162.1878,162.2527,162.1693,162.1971,6142.0
2019-11-15 13:40:00,175.01,175.04,174.91,174.95,13474.0,162.1971,162.2249,162.1044,162.1415,13474.0
2019-11-15 13:45:00,174.92,174.92,174.78,174.8,6933.0,162.1137,162.1137,161.9839,162.0025,6933.0
2019-11-15 13:50:00,174.81,174.84,174.66,174.78,5694.0,162.0117,162.0395,161.8727,161.9839,5694.0
2019-11-15 13:55:00,174.77,174.77,174.66,174.67,7680.0,161.9746,161.9746,161.8727,161.882,7680.0
2019-11-15 14:00:00,174.66,174.71,174.53,174.66,4531.0,161.8727,161.919,161.7522,161.8727,4531.0
2019-11-15 14:05:00,174.64,174.64,174.55,174.56,9621.0,161.8542,161.8542,161.7708,161.78,9621.0
2019-11-15 14:10:00,174.57,174.6,174.46,174.55,6339.0,161.7893,161.8171,161.6873,161.7708,6339.0
2019-11-15 14:15:00,174.52,174.63,174.45,174.53,5405.0,161.743,161.8449,161.6781,161.7522,5405.0
2019-11-15 14:20:00,174.49,174.58,174.48,174.49,5631.0,161.7151,161.7986,161.7059,161.7151,5631.0
2019-11-15 14:25:00,174.49,174.52,174.28,174.28,24769.0,161.7151,161.743,161.5205,161.5205,24769.0
2019-11-15 14:30:00,174.27,174.29,174.13,174.26,10985.0,161.5113,161.5298,161.3815,161.502,10985.0
2019-11-15 14:35:00,174.27,174.36,174.26,174.29,8907.0,161.5113,161.5947,161.502,161.5298,8907.0
2019-11-15 14:40:00,174.29,174.5,174.24,174.42,7445.0,161.5298,161.7244,161.4835,161.6503,7445.0
2019-11-15 14:45:00,174.45,174.47,174.37,174.46,5921.0,161.6781,161.6966,161.6039,161.6873,5921.0
2019-11-15 14:50:00,174.45,174.6,174.44,174.56,5044.0,161.6781,161.8171,161.6688,161.78,5044.0
2019-11-15 14:55:00,174.58,174.65,174.57,174.6,5998.0,161.7986,161.8634,161.7893,161.8171,5998.0
2019-11-15 15:00:00,174.6,174.6,174.5,174.5,6872.0,161.8171,161.8171,161.7244,161.7244,6872.0
2019-11-15 15:05:00,174.49,174.56,174.43,174.43,4547.0,161.7151,161.78,161.6595,161.6595,4547.0
2019-11-15 15:10:00,174.43,174.44,174.35,174.35,5438.0,161.6595,161.6688,161.5854,161.5854,5438.0
2019-11-15 15:15:00,174.34,174.39,174.28,174.29,11828.0,161.5761,161.6225,161.5205,161.5298,11828.0
2019-11-15 15:20:00,174.27,174.31,174.19,174.31,15001.0,161.5113,161.5483,161.4371,161.5483,15001.0
2019-11-15 15:25:00,174.31,174.42,174.21,174.27,12153.0,161.5483,161.6503,161.4556,161.5113,12153.0
2019-11-15 15:30:00,174.24,174.24,174.07,174.11,15378.0,161.4835,161.4835,161.3259,161.363,15378.0
2019-11-15 15:35:00,174.12,174.15,174.07,174.11,13966.0,161.3722,161.4,161.3259,161.363,13966.0
2019-11-15 15:40:00,174.09,174.34,174.06,174.34,14782.0,161.3444,161.5761,161.3166,161.5761,14782.0
2019-11-15 15:45:00,174.35,174.36,174.19,174.2,20269.0,161.5854,161.5947,161.4371,161.4464,20269.0
2019-11-15 15:50:00,174.21,174.39,174.21,174.3,49211.0,161.4556,161.6225,161.4556,161.5391,49211.0
2019-11-15 15:55:00,174.31,174.52,174.21,174.47,107861.0,161.5483,161.743,161.4556,161.6966,107861.0
2019-11-18 09:30:00,174.0,174.01,173.02,173.47,26279.0,161.261,161.2703,160.3528,160.7698,26279.0
2019-11-18 09:35:00,173.2,173.86,173.02,173.56,7722.0,160.5196,161.1313,160.3528,160.8532,7722.0
2019-11-18 09:40:00,173.53,173.69,173.12,173.13,26773.0,160.8254,160.9737,160.4454,160.4547,26773.0
2019-11-18 09:45:00,173.13,173.13,172.38,172.89,15687.0,160.4547,160.4547,159.7596,160.2323,15687.0
2019-11-18 09:50:00,173.05,173.62,173.01,173.14,12233.0,160.3806,160.9088,160.3435,160.464,12233.0
2019-11-18 09:55:00,173.26,173.48,173.23,173.34,15076.0,160.5752,160.7791,160.5474,160.6493,15076.0
2019-11-18 10:00:00,173.34,173.41,173.15,173.37,15637.0,160.6493,160.7142,160.4733,160.6771,15637.0
2019-11-18 10:05:00,173.36,173.41,173.09,173.17,11435.0,160.6679,160.7142,160.4176,160.4918,11435.0
2019-11-18 10:10:00,173.13,173.45,173.06,173.41,8614.0,160.4547,160.7513,160.3898,160.7142,8614.0
2019-11-18 10:15:00,173.38,173.38,172.91,172.91,8623.0,160.6864,160.6864,160.2508,160.2508,8623.0
2019-11-18 10:20:00,172.98,173.14,172.87,172.93,9242.0,160.3157,160.464,160.2138,160.2694,9242.0
2019-11-18 10:25:00,172.97,172.98,172.74,172.96,14062.0,160.3064,160.3157,160.0933,160.2972,14062.0
2019-11-18 10:30:00,172.96,173.41,172.96,173.4,15115.0,160.2972,160.7142,160.2972,160.7049,15115.0
2019-11-18 10:35:00,173.34,173.34,172.95,173.12,11152.0,160.6493,160.6493,160.2879,160.4454,11152.0
2019-11-18 10:40:00,173.11,173.32,172.97,173.22,16330.0,160.4362,160.6308,160.3064,160.5381,16330.0
2019-11-18 10:45:00,173.18,173.46,173.18,173.36,10690.0,160.5011,160.7606,160.5011,160.6679,10690.0
2019-11-18 10:50:00,173.41,173.5,173.38,173.38,7295.0,160.7142,160.7976,160.6864,160.6864,7295.0
2019-11-18 10:55:00,173.37,173.67,173.34,173.64,10669.0,160.6771,160.9552,160.6493,160.9274,10669.0
2019-11-18 11:00:00,173.62,173.65,173.49,173.63,12783.0,160.9088,160.9366,160.7884,160.9181,12783.0
2019-11-18 11:05:00,173.54,173.54,173.26,173.32,8680.0,160.8347,160.8347,160.5752,160.6308,8680.0
2019-11-18 11:10:00,173.36,173.57,173.32,173.42,11528.0,160.6679,160.8625,160.6308,160.7235,11528.0
2019-11-18 11:15:00,173.41,173.52,173.23,173.32,18538.0,160.7142,160.8162,160.5474,160.6308,18538.0
2019-11-18 11:20:00,173.33,173.7,173.19,173.7,11608.0,160.6401,160.983,160.5103,160.983,11608.0
2019-11-18 11:25:00,173.71,173.9,173.63,173.85,13785.0,160.9923,161.1683,160.9181,161.122,13785.0
2019-11-18 11:30:00,173.86,174.08,173.86,174.02,14072.0,161.1313,161.3352,161.1313,161.2796,14072.0
2019-11-18 11:35:00,174.02,174.16,173.94,174.13,6748.0,161.2796,161.4093,161.2054,161.3815,6748.0
2019-11-18 11:40:00,174.1,174.18,174.1,174.16,3801.0,161.3537,161.4278,161.3537,161.4093,3801.0
2019-11-18 11:45:00,174.16,174.37,174.16,174.33,8931.0,161.4093,161.6039,161.4093,161.5669,8931.0
2019-11-18 11:50:00,174.31,174.46,174.31,174.39,7179.0,161.5483,161.6873,161.5483,161.6225,7179.0
2019-11-18 11:55:00,174.32,174.48,174.32,174.47,9119.0,161.5576,161.7059,161.5576,161.6966,9119.0
2019-11-18 12:00:00,174.49,174.49,174.26,174.26,13765.0,161.7151,161.7151,161.502,161.502,13765.0
2019-11-18 12:05:00,174.27,174.38,174.24,174.33,13801.0,161.5113,161.6132,161.4835,161.5669,13801.0
2019-11-18 12:10:00,174.34,174.55,174.34,174.46,6687.0,161.5761,161.7708,161.5761,161.6873,6687.0
2019-11-18 12:15:00,174.47,174.49,174.39,174.43,7233.0,161.6966,161.7151,161.6225,161.6595,7233.0
2019-11-18 12:20:00,174.46,174.49,174.3,174.38,7346.0,161.6873,161.7151,161.5391,161.6132,7346.0
2019-11-18 12:25:00,174.36,174.4,174.22,174.29,7205.0,161.5947,161.6317,161.4649,161.5298,7205.0
2019-11-18 12:30:00,174.28,174.5,174.28,174.43,6201.0,161.5205,161.7244,161.5205,161.6595,6201.0
2019-11-18 12:35:00,174.44,174.68,174.43,174.64,7591.0,161.6688,161.8912,161.6595,161.8542,7591.0
2019-11-18 12:40:00,174.68,174.74,174.65,174.65,4718.0,161.8912,161.9468,161.8634,161.8634,4718.0
2019-11-18 12:45:00,174.65,174.66,174.54,174.55,3618.0,161.8634,161.8727,161.7615,161.7708,3618.0
2019-11-18 12:50:00,174.55,174.57,174.51,174.55,6971.0,161.7708,161.7893,161.7337,161.7708,6971.0
2019-11-18 12:55:00,174.55,174.67,174.52,174.62,4916.0,161.7708,161.882,161.743,161.8356,4916.0
2019-11-18 13:00:00,174.62,174.75,174.61,174.75,4032.0,161.8356,161.9561,161.8264,161.9561,4032.0
2019-11-18 13:05:00,174.78,174.78,174.71,174.72,4914.0,161.9839,161.9839,161.919,161.9283,4914.0
2019-11-18 13:10:00,174.71,174.71,174.42,174.44,4884.0,161.919,161.919,161.6503,161.6688,4884.0
2019-11-18 13:15:00,174.45,174.59,174.44,174.5,6528.0,161.6781,161.8078,161.6688,161.7244,6528.0
2019-11-18 13:20:00,174.49,174.58,174.47,174.57,3805.0,161.7151,161.7986,161.6966,161.7893,3805.0
2019-11-18 13:25:00,174.58,174.62,174.42,174.44,5983.0,161.7986,161.8356,161.6503,161.6688,5983.0
2019-11-18 13:30:00,174.43,174.45,174.33,174.41,8954.0,161.6595,161.6781,161.5669,161.641,8954.0
2019-11-18 13:35:00,174.41,174.41,174.28,174.39,7027.0,161.641,161.641,161.5205,161.6225,7027.0
2019-11-18 13:40:00,174.39,174.68,174.39,174.63,8038.0,161.6225,161.8912,161.6225,161.8449,8038.0
2019-11-18 13:45:00,174.61,174.67,174.57,174.67,5242.0,161.8264,161.882,161.7893,161.882,5242.0
2019-11-18 13:50:00,174.69,174.71,174.59,174.63,6312.0,161.9005,161.919,161.8078,161.8449,6312.0
2019-11-18 13:55:00,174.62,174.62,174.47,174.51,11323.0,161.8356,161.8356,161.6966,161.7337,11323.0
2019-11-18 14:00:00,174.5,174.54,174.39,174.5,7600.0,161.7244,161.7615,161.6225,161.7244,7600.0
2019-11-18 14:05:00,174.48,174.52,174.4,174.44,14438.0,161.7059,161.743,161.6317,161.6688,14438.0
2019-11-18 14:10:00,174.45,174.5,174.35,174.35,5494.0,161.6781,161.7244,161.5854,161.5854,5494.0
2019-11-18 14:15:00,174.31,174.34,174.27,174.27,8646.0,161.5483,161.5761,161.5113,161.5113,8646.0
2019-11-18 14:20:00,174.25,174.26,174.13,174.16,3911.0,161.4927,161.502,161.3815,161.4093,3911.0
2019-11-18 14:25:00,174.16,174.29,174.15,174.22,4600.0,161.4093,161.5298,161.4,161.4649,4600.0
2019-11-18 14:30:00,174.23,174.37,174.22,174.28,7471.0,161.4742,161.6039,161.4649,161.5205,7471.0
2019-11-18 14:35:00,174.3,174.38,174.28,174.32,5930.0,161.5391,161.6132,161.5205,161.5576,5930.0
2019-11-18 14:40:00,174.34,174.35,174.23,174.23,6436.0,161.5761,161.5854,161.4742,161.4742,6436.0
2019-11-18 14:45:00,174.24,174.29,174.19,174.29,8063.0,161.4835,161.5298,161.4371,161.5298,8063.0
2019-11-18 14:50:00,174.3,174.6,174.27,174.51,14552.0,161.5391,161.8171,161.5113,161.7337,14552.0
2019-11-18 14:55:00,174.52,174.53,174.42,174.44,8008.0,161.743,161.7522,161.6503,161.6688,8008.0
2019-11-18 15:00:00,174.45,174.45,174.33,174.41,5271.0,161.6781,161.6781,161.5669,161.641,5271.0
2019-11-18 15:05:00,174.4,174.53,174.4,174.49,4300.0,161.6317,161.7522,161.6317,161.7151,4300.0
2019-11-18 15:10:00,174.48,174.53,174.46,174.52,8667.0,161.7059,161.7522,161.6873,161.743,8667.0
2019-11-18 15:15:00,174.52,174.53,174.37,174.53,9803.0,161.743,161.7522,161.6039,161.7522,9803.0
2019-11-18 15:20:00,174.53,174.7,174.49,174.53,13148.0,161.7522,161.9098,161.7151,161.7522,13148.0
2019-11-18 15:25:00,174.54,174.61,174.54,174.59,7023.0,161.7615,161.8264,161.7615,161.8078,7023.0
2019-11-18 15:30:00,174.59,174.61,174.51,174.52,8315.0,161.8078,161.8264,161.7337,161.743,8315.0
2019-11-18 15:35:00,174.53,174.72,174.53,174.7,16228.0,161.7522,161.9283,161.7522,161.9098,16228.0
2019-11-18 15:40:00,174.7,174.88,174.69,174.87,13814.0,161.9098,162.0766,161.9005,162.0673,13814.0
2019-11-18 15:45:00,174.88,174.92,174.8,174.83,27656.0,162.0766,162.1137,162.0025,162.0303,27656.0
2019-11-18 15:50:00,174.8,174.84,174.65,174.79,35881.0,162.0025,162.0395,161.8634,161.9932,35881.0
2019-11-18 15:55:00,174.8,174.91,174.68,174.89,74500.0,162.0025,162.1044,161.8912,162.0859,74500.0
2019-11-19 09:30:00,176.33,176.33,175.03,175.37,24387.0,163.4204,163.4204,162.2156,162.5307,24387.0
2019-11-19 09:35:00,175.35,175.75,175.14,175.34,4272.0,162.5122,162.8829,162.3176,162.5029,4272.0
2019-11-19 09:40:00,175.37,175.57,175.14,175.34,8567.0,162.5307,162.7161,162.3176,162.5029,8567.0
2019-11-19 09:45:00,175.36,175.49,175.13,175.35,30139.0,162.5215,162.6419,162.3083,162.5122,30139.0
2019-11-19 09:50:00,175.35,175.35,174.84,174.9,4092.0,162.5122,162.5122,162.0395,162.0951,4092.0
2019-11-19 09:55:00,174.77,175.1,174.77,175.08,8105.0,161.9746,162.2805,161.9746,162.262,8105.0
2019-11-19 10:00:00,175.03,175.15,174.51,174.72,6139.0,162.2156,162.3268,161.7337,161.9283,6139.0
2019-11-19 10:05:00,174.68,174.93,174.62,174.84,3280.0,161.8912,162.1229,161.8356,162.0395,3280.0
2019-11-19 10:10:00,174.87,175.03,174.78,174.78,27518.0,162.0673,162.2156,161.9839,161.9839,27518.0
2019-11-19 10:15:00,174.74,174.84,174.67,174.7,12096.0,161.9468,162.0395,161.882,161.9098,12096.0
2019-11-19 10:20:00,174.74,174.78,174.45,174.5,3838.0,161.9468,161.9839,161.6781,161.7244,3838.0
2019-11-19 10:25:00,174.39,174.56,174.35,174.5,7319.0,161.6225,161.78,161.5854,161.7244,7319.0
2019-11-19 10:30:00,174.5,174.5,174.3,174.37,9255.0,161.7244,161.7244,161.5391,161.6039,9255.0
2019-11-19 10:35:00,174.37,174.49,174.35,174.39,7592.0,161.6039,161.7151,161.5854,161.6225,7592.0
2019-11-19 10:40:00,174.4,174.4,174.03,174.03,7577.0,161.6317,161.6317,161.2888,161.2888,7577.0
2019-11-19 10:45:00,174.08,174.13,173.75,173.78,14762.0,161.3352,161.3815,161.0293,161.0571,14762.0
2019-11-19 10:50:00,173.82,173.83,173.7,173.82,29615.0,161.0942,161.1035,160.983,161.0942,29615.0
2019-11-19 10:55:00,173.78,173.94,173.76,173.93,21601.0,161.0571,161.2054,161.0386,161.1961,21601.0
2019-11-19 11:00:00,173.92,174.11,173.91,174.1,11233.0,161.1869,161.363,161.1776,161.3537,11233.0
2019-11-19 11:05:00,174.04,174.15,173.93,173.93,14938.0,161.2981,161.4,161.1961,161.1961,14938.0
2019-11-19 11:10:00,173.93,174.02,173.82,174.02,19189.0,161.1961,161.2796,161.0942,161.2796,19189.0
2019-11-19 11:15:00,174.05,174.15,174.02,174.11,1704.0,161.3074,161.4,161.2796,161.363,1704.0
2019-11-19 11:20:00,174.14,174.3,174.13,174.3,3363.0,161.3908,161.5391,161.3815,161.5391,3363.0
2019-11-19 11:25:00,174.32,174.51,174.3,174.49,3995.0,161.5576,161.7337,161.5391,161.7151,3995.0
2019-11-19 11:30:00,174.49,174.49,174.33,174.45,5626.0,161.7151,161.7151,161.5669,161.6781,5626.0
2019-11-19 11:35:00,174.47,174.92,174.44,174.73,36596.0,161.6966,162.1137,161.6688,161.9376,36596.0
2019-11-19 11:40:00,174.75,174.77,174.47,174.47,8620.0,161.9561,161.9746,161.6966,161.6966,8620.0
2019-11-19 11:45:00,174.4,174.4,173.86,173.96,14486.0,161.6317,161.6317,161.1313,161.2239,14486.0
2019-11-19 11:50:00,174.0,174.05,173.93,173.97,8743.0,161.261,161.3074,161.1961,161.2332,8743.0
2019-11-19 11:55:00,173.97,174.0,173.83,174.0,10589.0,161.2332,161.261,161.1035,161.261,10589.0
2019-11-19 12:00:00,174.0,174.0,173.9,173.94,7145.0,161.261,161.261,161.1683,161.2054,7145.0
2019-11-19 12:05:00,173.93,173.97,173.7,173.73,10682.0,161.1961,161.2332,160.983,161.0108,10682.0
2019-11-19 12:10:00,173.72,173.99,173.72,173.94,3915.0,161.0015,161.2518,161.0015,161.2054,3915.0
2019-11-19 12:15:00,173.85,174.06,173.85,174.06,5398.0,161.122,161.3166,161.122,161.3166,5398.0
2019-11-19 12:20:00,174.07,174.11,173.94,173.98,8770.0,161.3259,161.363,161.2054,161.2425,8770.0
2019-11-19 12:25:00,173.97,174.14,173.96,174.13,3301.0,161.2332,161.3908,161.2239,161.3815,3301.0
2019-11-19 12:30:00,174.15,174.15,174.09,174.09,2300.0,161.4,161.4,161.3444,161.3444,2300.0
2019-11-19 12:35:00,174.08,174.14,174.04,174.14,17911.0,161.3352,161.3908,161.2981,161.3908,17911.0
2019-11-19 12:40:00,174.11,174.11,173.95,173.95,2500.0,161.363,161.363,161.2147,161.2147,2500.0
2019-11-19 12:45:00,173.99,174.19,173.97,174.14,1500.0,161.2518,161.4371,161.2332,161.3908,1500.0
2019-11-19 12:50:00,174.14,174.32,174.13,174.29,1600.0,161.3908,161.5576,161.3815,161.5298,1600.0
2019-11-19 12:55:00,174.32,174.46,174.32,174.45,1349.0,161.5576,161.6873,161.5576,161.6781,1349.0
2019-11-19 13:00:00,174.43,174.43,174.15,174.2,12446.0,161.6595,161.6595,161.4,161.4464,12446.0
2019-11-19 13:05:00,174.19,174.2,174.1,174.12,7140.0,161.4371,161.4464,161.3537,161.3722,7140.0
2019-11-19 13:10:00,174.1,174.14,174.06,174.09,6831.0,161.3537,161.3908,161.3166,161.3444,6831.0
2019-11-19 13:15:00,174.14,174.24,174.11,174.12,7965.0,161.3908,161.4835,161.363,161.3722,7965.0
2019-11-19 13:20:00,174.13,174.13,173.97,173.99,4666.0,161.3815,161.3815,161.2332,161.2518,4666.0
2019-11-19 13:25:00,174.0,174.02,173.97,174.02,4124.0,161.261,161.2796,161.2332,161.2796,4124.0
2019-11-19 13:30:00,174.01,174.16,173.98,174.16,2750.0,161.2703,161.4093,161.2425,161.4093,2750.0
2019-11-19 13:35:00,174.2,174.26,174.14,174.24,4167.0,161.4464,161.502,161.3908,161.4835,4167.0
2019-11-19 13:40:00,174.24,174.24,174.12,174.12,4070.0,161.4835,161.4835,161.3722,161.3722,4070.0
2019-11-19 13:45:00,174.15,174.25,174.15,174.25,3038.0,161.4,161.4927,161.4,161.4927,3038.0
2019-11-19 13:50:00,174.26,174.26,174.06,174.09,3469.0,161.502,161.502,161.3166,161.3444,3469.0
2019-11-19 13:55:00,174.11,174.14,174.07,174.1,2544.0,161.363,161.3908,161.3259,161.3537,2544.0
2019-11-19 14:00:00,174.08,174.2,174.07,174.19,4967.0,161.3352,161.4464,161.3259,161.4371,4967.0
2019-11-19 14:05:00,174.18,174.22,174.12,174.16,6740.0,161.4278,161.4649,161.3722,161.4093,6740.0
2019-11-19 14:10:00,174.16,174.18,174.04,174.05,1777.0,161.4093,161.4278,161.2981,161.3074,1777.0
2019-11-19 14:15:00,174.04,174.04,173.92,173.97,2629.0,161.2981,161.2981,161.1869,161.2332,2629.0
2019-11-19 14:20:00,174.0,174.3,173.99,174.3,3424.0,161.261,161.5391,161.2518,161.5391,3424.0
2019-11-19 14:25:00,174.3,174.3,174.15,174.18,7637.0,161.5391,161.5391,161.4,161.4278,7637.0
2019-11-19 14:30:00,174.12,174.17,174.03,174.07,3602.0,161.3722,161.4186,161.2888,161.3259,3602.0
2019-11-19 14:35:00,174.08,174.18,174.08,174.14,5099.0,161.3352,161.4278,161.3352,161.3908,5099.0
2019-11-19 14:40:00,174.12,174.15,174.08,174.15,4553.0,161.3722,161.4,161.3352,161.4,4553.0
2019-11-19 14:45:00,174.13,174.13,174.01,174.06,6029.0,161.3815,161.3815,161.2703,161.3166,6029.0
2019-11-19 14:50:00,174.04,174.06,173.9,173.96,3532.0,161.2981,161.3166,161.1683,161.2239,3532.0
2019-11-19 14:55:00,173.96,174.06,173.87,173.94,5439.0,161.2239,161.3166,161.1405,161.2054,5439.0
2019-11-19 15:00:00,173.93,174.01,173.89,173.93,6254.0,161.1961,161.2703,161.1591,161.1961,6254.0
2019-11-19 15:05:00,173.9,174.01,173.9,173.93,2641.0,161.1683,161.2703,161.1683,161.1961,2641.0
2019-11-19 15:10:00,173.9,173.99,173.89,173.95,10632.0,161.1683,161.2518,161.1591,161.2147,10632.0
2019-11-19 15:15:00,173.97,173.98,173.89,173.92,5705.0,161.2332,161.2425,161.1591,161.1869,5705.0
2019-11-19 15:20:00,173.92,173.93,173.78,173.84,11222.0,161.1869,161.1961,161.0571,161.1127,11222.0
2019-11-19 15:25:00,173.83,173.83,173.64,173.72,8856.0,161.1035,161.1035,160.9274,161.0015,8856.0
2019-11-19 15:30:00,173.72,173.9,173.71,173.88,11081.0,161.0015,161.1683,160.9923,161.1498,11081.0
2019-11-19 15:35:00,173.88,173.99,173.87,173.93,17474.0,161.1498,161.2518,161.1405,161.1961,17474.0
2019-11-19 15:40:00,173.92,173.93,173.73,173.75,15950.0,161.1869,161.1961,161.0108,161.0293,15950.0
2019-11-19 15:45:00,173.75,173.75,173.55,173.61,29211.0,161.0293,161.0293,160.844,160.8996,29211.0
2019-11-19 15:50:00,173.58,173.69,173.38,173.57,36756.0,160.8718,160.9737,160.6864,160.8625,36756.0
2019-11-19 15:55:00,173.57,173.74,173.52,173.68,43137.0,160.8625,161.0201,160.8162,160.9644,43137.0
2019-11-20 09:30:00,172.91,173.13,172.45,172.73,22579.0,160.2508,160.4547,159.8245,160.084,22579.0
2019-11-20 09:35:00,172.69,173.41,172.53,173.17,14782.0,160.0469,160.7142,159.8986,160.4918,14782.0
2019-11-20 09:40:00,173.22,173.28,172.79,173.05,9574.0,160.5381,160.5937,160.1396,160.3806,9574.0
2019-11-20 09:45:00,173.05,173.13,172.79,173.03,6180.0,160.3806,160.4547,160.1396,160.362,6180.0
2019-11-20 09:50:00,173.09,173.12,172.75,172.89,10271.0,160.4176,160.4454,160.1025,160.2323,10271.0
2019-11-20 09:55:00,172.95,173.2,172.73,172.8,8730.0,160.2879,160.5196,160.084,160.1489,8730.0
2019-11-20 10:00:00,172.87,173.02,172.84,172.92,8008.0,160.2138,160.3528,160.1859,160.2601,8008.0
2019-11-20 10:05:00,172.96,173.07,172.86,172.93,35438.0,160.2972,160.3991,160.2045,160.2694,35438.0
2019-11-20 10:10:00,172.89,172.91,172.43,172.49,9264.0,160.2323,160.2508,159.806,159.8616,9264.0
2019-11-20 10:15:00,172.48,172.48,172.06,172.13,12428.0,159.8523,159.8523,159.4631,159.5279,12428.0
2019-11-20 10:20:00,172.11,172.37,172.0,172.03,6794.0,159.5094,159.7504,159.4074,159.4353,6794.0
2019-11-20 10:25:00,172.04,172.29,172.0,172.28,29978.0,159.4445,159.6762,159.4074,159.6669,29978.0
2019-11-20 10:30:00,172.46,172.5,172.05,172.27,34361.0,159.8338,159.8708,159.4538,159.6577,34361.0
2019-11-20 10:35:00,172.32,172.47,172.19,172.26,30932.0,159.704,159.843,159.5835,159.6484,30932.0
2019-11-20 10:40:00,172.23,172.26,171.79,171.96,25267.0,159.6206,159.6484,159.2128,159.3704,25267.0
2019-11-20 10:45:00,171.96,172.06,171.76,171.97,27187.0,159.3704,159.4631,159.185,159.3796,27187.0
2019-11-20 10:50:00,171.95,172.15,171.82,172.09,45470.0,159.3611,159.5465,159.2406,159.4909,45470.0
2019-11-20 10:55:00,172.07,172.34,171.96,172.24,27811.0,159.4723,159.7226,159.3704,159.6299,27811.0
2019-11-20 11:00:00,172.25,172.45,172.2,172.42,10118.0,159.6391,159.8245,159.5928,159.7967,10118.0
2019-11-20 11:05:00,172.44,172.53,172.35,172.44,12307.0,159.8152,159.8986,159.7318,159.8152,12307.0
2019-11-20 11:10:00,172.44,172.5,172.21,172.46,6200.0,159.8152,159.8708,159.6021,159.8338,6200.0
2019-11-20 11:15:00,172.47,172.53,172.27,172.27,9697.0,159.843,159.8986,159.6577,159.6577,9697.0
2019-11-20 11:20:00,172.21,172.5,172.21,172.43,8280.0,159.6021,159.8708,159.6021,159.806,8280.0
2019-11-20 11:25:00,172.47,172.54,172.3,172.31,7706.0,159.843,159.9079,159.6855,159.6948,7706.0
2019-11-20 11:30:00,172.29,172.36,172.03,172.2,6924.0,159.6762,159.7411,159.4353,159.5928,6924.0
2019-11-20 11:35:00,172.19,172.33,172.17,172.25,8251.0,159.5835,159.7133,159.565,159.6391,8251.0
2019-11-20 11:40:00,172.21,172.21,172.03,172.14,3229.0,159.6021,159.6021,159.4353,159.5372,3229.0
2019-11-20 11:45:00,172.17,172.22,172.09,172.15,4270.0,159.565,159.6113,159.4909,159.5465,4270.0
2019-11-20 11:50:00,172.13,172.24,172.11,172.16,8000.0,159.5279,159.6299,159.5094,159.5557,8000.0
2019-11-20 11:55:00,172.14,172.21,172.01,172.05,7036.0,159.5372,159.6021,159.4167,159.4538,7036.0
2019-11-20 12:00:00,172.03,172.08,171.98,172.08,4344.0,159.4353,159.4816,159.3889,159.4816,4344.0
2019-11-20 12:05:00,172.13,172.13,171.94,172.08,7253.0,159.5279,159.5279,159.3518,159.4816,7253.0
2019-11-20 12:10:00,172.07,172.14,171.94,171.98,5103.0,159.4723,159.5372,159.3518,159.3889,5103.0
2019-11-20 12:15:00,171.97,172.11,171.95,172.1,4626.0,159.3796,159.5094,159.3611,159.5001,4626.0
2019-11-20 12:20:00,172.13,172.15,172.03,172.07,7430.0,159.5279,159.5465,159.4353,159.4723,7430.0
2019-11-20 12:25:00,172.07,172.07,171.98,172.0,8697.0,159.4723,159.4723,159.3889,159.4074,8697.0
2019-11-20 12:30:00,172.02,172.06,171.98,171.99,3720.0,159.426,159.4631,159.3889,159.3982,3720.0
2019-11-20 12:35:00,172.02,172.06,171.96,171.96,4748.0,159.426,159.4631,159.3704,159.3704,4748.0
2019-11-20 12:40:00,171.99,172.0,171.89,171.91,8374.0,159.3982,159.4074,159.3055,159.324,8374.0
2019-11-20 12:45:00,171.9,171.93,171.86,171.88,6050.0,159.3148,159.3426,159.2777,159.2962,6050.0
2019-11-20 12:50:00,171.87,171.91,171.4,171.5,23151.0,159.287,159.324,158.8514,158.9441,23151.0
2019-11-20 12:55:00,171.47,171.54,170.85,171.06,48726.0,158.9162,158.9811,158.3416,158.5363,48726.0
2019-11-20 13:00:00,171.07,171.14,170.85,170.96,11516.0,158.5455,158.6104,158.3416,158.4436,11516.0
2019-11-20 13:05:00,170.95,170.95,170.39,170.39,16727.0,158.4343,158.4343,157.9153,157.9153,16727.0
2019-11-20 13:10:00,170.34,170.39,170.11,170.11,26420.0,157.869,157.9153,157.6558,157.6558,26420.0
2019-11-20 13:15:00,170.15,170.28,169.74,169.88,41160.0,157.6929,157.8134,157.3129,157.4427,41160.0
2019-11-20 13:20:00,169.84,170.14,169.79,170.12,20921.0,157.4056,157.6836,157.3592,157.6651,20921.0
2019-11-20 13:25:00,170.13,170.44,170.09,170.17,23658.0,157.6744,157.9617,157.6373,157.7114,23658.0
2019-11-20 13:30:00,170.15,170.37,170.0,170.32,16047.0,157.6929,157.8968,157.5539,157.8504,16047.0
2019-11-20 13:35:00,170.34,170.36,170.16,170.16,27277.0,157.869,157.8875,157.7022,157.7022,27277.0
2019-11-20 13:40:00,170.21,170.44,170.19,170.4,4329.0,157.7485,157.9617,157.73,157.9246,4329.0
2019-11-20 13:45:00,170.4,170.62,170.35,170.59,9183.0,157.9246,158.1285,157.8782,158.1007,9183.0
2019-11-20 13:50:00,170.62,171.04,170.49,170.89,14448.0,158.1285,158.5177,158.008,158.3787,14448.0
2019-11-20 13:55:00,170.85,170.95,170.63,170.81,12746.0,158.3416,158.4343,158.1377,158.3046,12746.0
2019-11-20 14:00:00,170.83,170.98,170.81,170.88,4149.0,158.3231,158.4621,158.3046,158.3694,4149.0
2019-11-20 14:05:00,170.85,170.96,170.73,170.89,6306.0,158.3416,158.4436,158.2304,158.3787,6306.0
2019-11-20 14:10:00,170.95,171.23,170.94,171.16,15115.0,158.4343,158.6938,158.4251,158.6289,15115.0
2019-11-20 14:15:00,171.17,171.48,171.14,171.45,9666.0,158.6382,158.9255,158.6104,158.8977,9666.0
2019-11-20 14:20:00,171.44,171.54,171.43,171.5,17748.0,158.8884,158.9811,158.8792,158.9441,17748.0
2019-11-20 14:25:00,171.53,171.69,171.51,171.62,9862.0,158.9719,159.1201,158.9533,159.0553,9862.0
2019-11-20 14:30:00,171.61,171.88,171.53,171.62,24862.0,159.046,159.2962,158.9719,159.0553,24862.0
2019-11-20 14:35:00,171.69,171.88,171.64,171.84,8895.0,159.1201,159.2962,159.0738,159.2592,8895.0
2019-11-20 14:40:00,171.84,171.9,171.67,171.88,16731.0,159.2592,159.3148,159.1016,159.2962,16731.0
2019-11-20 14:45:00,171.93,171.99,171.66,171.78,13673.0,159.3426,159.3982,159.0923,159.2036,13673.0
2019-11-20 14:50:00,171.8,171.91,171.79,171.81,7897.0,159.2221,159.324,159.2128,159.2314,7897.0
2019-11-20 14:55:00,171.86,172.02,171.85,171.92,8244.0,159.2777,159.426,159.2684,159.3333,8244.0
2019-11-20 15:00:00,171.91,171.92,171.64,171.78,10556.0,159.324,159.3333,159.0738,159.2036,10556.0
2019-11-20 15:05:00,171.79,171.99,171.77,171.94,8134.0,159.2128,159.3982,159.1943,159.3518,8134.0
2019-11-20 15:10:00,171.96,172.05,171.92,171.98,16004.0,159.3704,159.4538,159.3333,159.3889,16004.0
2019-11-20 15:15:00,171.95,171.95,171.76,171.78,6822.0,159.3611,159.3611,159.185,159.2036,6822.0
2019-11-20 15:20:00,171.78,172.05,171.77,172.02,10890.0,159.2036,159.4538,159.1943,159.426,10890.0
2019-11-20 15:25:00,172.01,172.16,171.87,171.87,31938.0,159.4167,159.5557,159.287,159.287,31938.0
2019-11-20 15:30:00,171.87,171.96,171.82,171.89,14573.0,159.287,159.3704,159.2406,159.3055,14573.0
2019-11-20 15:35:00,171.9,171.96,171.78,171.8,19329.0,159.3148,159.3704,159.2036,159.2221,19329.0
2019-11-20 15:40:00,171.8,171.99,171.78,171.98,40002.0,159.2221,159.3982,159.2036,159.3889,40002.0
2019-11-20 15:45:00,171.99,172.04,171.92,172.03,23757.0,159.3982,159.4445,159.3333,159.4353,23757.0
2019-11-20 15:50:00,172.02,172.08,171.97,172.03,45932.0,159.426,159.4816,159.3796,159.4353,45932.0
2019-11-20 15:55:00,172.06,172.15,171.76,171.93,147840.0,159.4631,159.5465,159.185,159.3426,147840.0
2019-11-21 09:30:00,172.73,172.99,172.23,172.87,23989.0,160.084,160.325,159.6206,160.2138,23989.0
2019-11-21 09:35:00,172.82,173.0,172.41,172.9,14616.0,160.1674,160.3342,159.7874,160.2416,14616.0
2019-11-21 09:40:00,172.9,173.23,172.4,172.81,12667.0,160.2416,160.5474,159.7782,160.1581,12667.0
2019-11-21 09:45:00,172.93,173.72,172.91,173.31,17862.0,160.2694,161.0015,160.2508,160.6215,17862.0
2019-11-21 09:50:00,173.31,173.81,173.25,173.4,11363.0,160.6215,161.0849,160.5659,160.7049,11363.0
2019-11-21 09:55:00,173.52,174.03,173.45,173.93,6426.0,160.8162,161.2888,160.7513,161.1961,6426.0
2019-11-21 10:00:00,173.86,174.51,173.7,174.34,31091.0,161.1313,161.7337,160.983,161.5761,31091.0
2019-11-21 10:05:00,174.28,174.35,174.05,174.1,14899.0,161.5205,161.5854,161.3074,161.3537,14899.0
2019-11-21 10:10:00,174.09,174.79,174.01,174.53,28542.0,161.3444,161.9932,161.2703,161.7522,28542.0
2019-11-21 10:15:00,174.61,174.72,174.06,174.15,30015.0,161.8264,161.9283,161.3166,161.4,30015.0
2019-11-21 10:20:00,174.08,174.4,174.07,174.26,13806.0,161.3352,161.6317,161.3259,161.502,13806.0
2019-11-21 10:25:00,174.26,174.82,174.18,174.59,14277.0,161.502,162.021,161.4278,161.8078,14277.0
2019-11-21 10:30:00,174.58,174.71,174.31,174.31,6971.0,161.7986,161.919,161.5483,161.5483,6971.0
2019-11-21 10:35:00,174.37,174.62,174.19,174.59,10856.0,161.6039,161.8356,161.4371,161.8078,10856.0
2019-11-21 10:40:00,174.6,174.94,174.6,174.75,12948.0,161.8171,162.1322,161.8171,161.9561,12948.0
2019-11-21 10:45:00,174.74,175.15,174.65,175.06,13712.0,161.9468,162.3268,161.8634,162.2434,13712.0
2019-11-21 10:50:00,175.09,175.09,174.76,174.87,8302.0,162.2712,162.2712,161.9654,162.0673,8302.0
2019-11-21 10:55:00,174.92,175.02,174.79,174.96,13053.0,162.1137,162.2063,161.9932,162.1507,13053.0
2019-11-21 11:00:00,174.99,175.1,174.66,174.93,12314.0,162.1785,162.2805,161.8727,162.1229,12314.0
2019-11-21 11:05:00,174.88,174.96,174.81,174.87,7221.0,162.0766,162.1507,162.0117,162.0673,7221.0
2019-11-21 11:10:00,174.87,174.88,174.4,174.55,9128.0,162.0673,162.0766,161.6317,161.7708,9128.0
2019-11-21 11:15:00,174.55,174.67,174.49,174.53,6151.0,161.7708,161.882,161.7151,161.7522,6151.0
2019-11-21 11:20:00,174.47,174.57,174.42,174.42,8224.0,161.6966,161.7893,161.6503,161.6503,8224.0
2019-11-21 11:25:00,174.4,174.57,174.4,174.49,8350.0,161.6317,161.7893,161.6317,161.7151,8350.0
2019-11-21 11:30:00,174.46,174.59,174.43,174.49,7462.0,161.6873,161.8078,161.6595,161.7151,7462.0
2019-11-21 11:35:00,174.51,174.52,174.28,174.41,13118.0,161.7337,161.743,161.5205,161.641,13118.0
2019-11-21 11:40:00,174.45,174.57,174.39,174.46,15817.0,161.6781,161.7893,161.6225,161.6873,15817.0
2019-11-21 11:45:00,174.48,174.76,174.47,174.72,6909.0,161.7059,161.9654,161.6966,161.9283,6909.0
2019-11-21 11:50:00,174.69,174.7,174.42,174.45,3304.0,161.9005,161.9098,161.6503,161.6781,3304.0
2019-11-21 11:55:00,174.47,174.5,174.38,174.47,3600.0,161.6966,161.7244,161.6132,161.6966,3600.0
2019-11-21 12:00:00,174.48,174.73,174.41,174.73,16291.0,161.7059,161.9376,161.641,161.9376,16291.0
2019-11-21 12:05:00,174.73,175.1,174.73,175.08,11768.0,161.9376,162.2805,161.9376,162.262,11768.0
2019-11-21 12:10:00,175.09,175.14,175.03,175.04,11656.0,162.2712,162.3176,162.2156,162.2249,11656.0
2019-11-21 12:15:00,175.01,175.35,174.98,175.35,16944.0,162.1971,162.5122,162.1693,162.5122,16944.0
2019-11-21 12:20:00,175.36,175.39,175.3,175.34,6754.0,162.5215,162.5493,162.4658,162.5029,6754.0
2019-11-21 12:25:00,175.34,175.44,175.32,175.37,4117.0,162.5029,162.5956,162.4844,162.5307,4117.0
2019-11-21 12:30:00,175.38,175.55,175.35,175.52,5075.0,162.54,162.6975,162.5122,162.6697,5075.0
2019-11-21 12:35:00,175.47,175.66,175.4,175.61,8980.0,162.6234,162.7995,162.5585,162.7531,8980.0
2019-11-21 12:40:00,175.65,175.73,175.47,175.47,8613.0,162.7902,162.8644,162.6234,162.6234,8613.0
2019-11-21 12:45:00,175.46,175.46,175.33,175.42,4372.0,162.6141,162.6141,162.4936,162.5771,4372.0
2019-11-21 12:50:00,175.45,175.52,175.37,175.41,3251.0,162.6049,162.6697,162.5307,162.5678,3251.0
2019-11-21 12:55:00,175.42,175.45,175.36,175.4,2536.0,162.5771,162.6049,162.5215,162.5585,2536.0
2019-11-21 13:00:00,175.41,175.52,175.4,175.47,3897.0,162.5678,162.6697,162.5585,162.6234,3897.0
2019-11-21 13:05:00,175.45,175.51,175.43,175.47,8201.0,162.6049,162.6605,162.5863,162.6234,8201.0
2019-11-21 13:10:00,175.5,175.53,175.46,175.47,4343.0,162.6512,162.679,162.6141,162.6234,4343.0
2019-11-21 13:15:00,175.47,175.48,175.27,175.37,9482.0,162.6234,162.6327,162.438,162.5307,9482.0
2019-11-21 13:20:00,175.39,175.42,175.33,175.4,4246.0,162.5493,162.5771,162.4936,162.5585,4246.0
2019-11-21 13:25:00,175.43,175.56,175.4,175.56,5652.0,162.5863,162.7068,162.5585,162.7068,5652.0
2019-11-21 13:30:00,175.53,175.62,175.42,175.44,6850.0,162.679,162.7624,162.5771,162.5956,6850.0
2019-11-21 13:35:00,175.42,175.61,175.42,175.58,3725.0,162.5771,162.7531,162.5771,162.7253,3725.0
2019-11-21 13:40:00,175.59,175.61,175.45,175.49,7100.0,162.7346,162.7531,162.6049,162.6419,7100.0
2019-11-21 13:45:00,175.45,175.68,175.44,175.67,4639.0,162.6049,162.818,162.5956,162.8088,4639.0
2019-11-21 13:50:00,175.67,176.02,175.65,175.99,24312.0,162.8088,163.1331,162.7902,163.1053,24312.0
2019-11-21 13:55:00,175.98,176.0,175.73,175.81,16209.0,163.0961,163.1146,162.8644,162.9385,16209.0
2019-11-21 14:00:00,175.81,175.94,175.66,175.66,10864.0,162.9385,163.059,162.7995,162.7995,10864.0
2019-11-21 14:05:00,175.72,176.0,175.69,175.98,5927.0,162.8551,163.1146,162.8273,163.0961,5927.0
2019-11-21 14:10:00,175.97,175.97,175.72,175.84,6591.0,163.0868,163.0868,162.8551,162.9663,6591.0
2019-11-21 14:15:00,175.82,175.83,175.71,175.81,4568.0,162.9478,162.957,162.8458,162.9385,4568.0
2019-11-21 14:20:00,175.8,175.86,175.75,175.78,9486.0,162.9292,162.9848,162.8829,162.9107,9486.0
2019-11-21 14:25:00,175.78,175.78,175.68,175.74,7432.0,162.9107,162.9107,162.818,162.8736,7432.0
2019-11-21 14:30:00,175.73,175.93,175.72,175.93,5785.0,162.8644,163.0497,162.8551,163.0497,5785.0
2019-11-21 14:35:00,175.94,176.0,175.91,175.95,9733.0,163.059,163.1146,163.0312,163.0683,9733.0
2019-11-21 14:40:00,175.95,175.97,175.9,175.95,4508.0,163.0683,163.0868,163.0219,163.0683,4508.0
2019-11-21 14:45:00,175.94,176.07,175.92,176.05,9707.0,163.059,163.1795,163.0405,163.1609,9707.0
2019-11-21 14:50:00,176.04,176.14,176.04,176.11,17947.0,163.1517,163.2443,163.1517,163.2165,17947.0
2019-11-21 14:55:00,176.1,176.15,176.07,176.15,14707.0,163.2073,163.2536,163.1795,163.2536,14707.0
2019-11-21 15:00:00,176.17,176.22,175.95,175.95,13126.0,163.2722,163.3185,163.0683,163.0683,13126.0
2019-11-21 15:05:00,175.95,176.04,175.94,176.04,11611.0,163.0683,163.1517,163.059,163.1517,11611.0
2019-11-21 15:10:00,176.05,176.06,176.0,176.02,9459.0,163.1609,163.1702,163.1146,163.1331,9459.0
2019-11-21 15:15:00,176.04,176.16,176.02,176.07,27201.0,163.1517,163.2629,163.1331,163.1795,27201.0
2019-11-21 15:20:00,176.06,176.16,176.01,176.13,17476.0,163.1702,163.2629,163.1239,163.2351,17476.0
2019-11-21 15:25:00,176.14,176.18,176.03,176.17,12563.0,163.2443,163.2814,163.1424,163.2722,12563.0
2019-11-21 15:30:00,176.18,176.18,175.79,175.84,14507.0,163.2814,163.2814,162.92,162.9663,14507.0
2019-11-21 15:35:00,175.85,175.87,175.71,175.74,12710.0,162.9756,162.9941,162.8458,162.8736,12710.0
2019-11-21 15:40:00,175.76,175.79,175.62,175.78,18638.0,162.8922,162.92,162.7624,162.9107,18638.0
2019-11-21 15:45:00,175.78,175.94,175.76,175.94,25246.0,162.9107,163.059,162.8922,163.059,25246.0
2019-11-21 15:50:00,175.93,176.11,175.74,176.11,59778.0,163.0497,163.2165,162.8736,163.2165,59778.0
2019-11-21 15:55:00,176.1,176.3,175.92,176.02,73545.0,163.2073,163.3926,163.0405,163.1331,73545.0
2019-11-22 09:30:00,176.17,176.98,175.94,176.56,34868.0,163.2722,164.0228,163.059,163.6336,34868.0
2019-11-22 09:35:00,176.56,176.78,176.31,176.4,14870.0,163.6336,163.8375,163.4019,163.4853,14870.0
2019-11-22 09:40:00,176.27,176.27,175.49,175.56,12752.0,163.3648,163.3648,162.6419,162.7068,12752.0
2019-11-22 09:45:00,175.66,176.6,175.54,176.12,28859.0,162.7995,163.6707,162.6883,163.2258,28859.0
2019-11-22 09:50:00,176.09,176.26,175.97,176.17,15962.0,163.198,163.3556,163.0868,163.2722,15962.0
2019-11-22 09:55:00,176.15,176.25,175.9,175.9,7872.0,163.2536,163.3463,163.0219,163.0219,7872.0
2019-11-22 10:00:00,175.8,176.21,175.72,176.14,6246.0,162.9292,163.3092,162.8551,163.2443,6246.0
2019-11-22 10:05:00,176.19,176.27,175.93,175.97,9237.0,163.2907,163.3648,163.0497,163.0868,9237.0
2019-11-22 10:10:00,175.88,176.06,175.73,175.92,17978.0,163.0034,163.1702,162.8644,163.0405,17978.0
2019-11-22 10:15:00,175.91,175.94,175.54,175.62,9096.0,163.0312,163.059,162.6883,162.7624,9096.0
2019-11-22 10:20:00,175.59,175.91,175.55,175.83,4717.0,162.7346,163.0312,162.6975,162.957,4717.0
2019-11-22 10:25:00,175.85,176.04,175.65,175.68,8217.0,162.9756,163.1517,162.7902,162.818,8217.0
2019-11-22 10:30:00,175.66,175.85,175.66,175.85,6366.0,162.7995,162.9756,162.7995,162.9756,6366.0
2019-11-22 10:35:00,175.89,175.9,175.77,175.83,4821.0,163.0126,163.0219,162.9014,162.957,4821.0
2019-11-22 10:40:00,175.86,176.06,175.83,175.96,3890.0,162.9848,163.1702,162.957,163.0775,3890.0
2019-11-22 10:45:00,175.92,176.01,175.83,175.86,3450.0,163.0405,163.1239,162.957,162.9848,3450.0
2019-11-22 10:50:00,175.85,176.03,175.78,175.84,8344.0,162.9756,163.1424,162.9107,162.9663,8344.0
2019-11-22 10:55:00,175.88,176.07,175.88,175.9,3800.0,163.0034,163.1795,163.0034,163.0219,3800.0
2019-11-22 11:00:00,175.87,175.94,175.59,175.61,10833.0,162.9941,163.059,162.7346,162.7531,10833.0
2019-11-22 11:05:00,175.63,175.93,175.58,175.93,8766.0,162.7717,163.0497,162.7253,163.0497,8766.0
2019-11-22 11:10:00,175.93,176.07,175.84,175.89,6580.0,163.0497,163.1795,162.9663,163.0126,6580.0
2019-11-22 11:15:00,175.97,176.01,175.74,175.85,13811.0,163.0868,163.1239,162.8736,162.9756,13811.0
2019-11-22 11:20:00,175.89,176.25,175.87,176.21,13205.0,163.0126,163.3463,162.9941,163.3092,13205.0
2019-11-22 11:25:00,176.17,176.34,176.16,176.16,5601.0,163.2722,163.4297,163.2629,163.2629,5601.0
2019-11-22 11:30:00,176.1,176.26,176.06,176.16,9633.0,163.2073,163.3556,163.1702,163.2629,9633.0
2019-11-22 11:35:00,176.16,176.32,176.16,176.3,8886.0,163.2629,163.4112,163.2629,163.3926,8886.0
2019-11-22 11:40:00,176.28,176.37,176.04,176.04,11117.0,163.3741,163.4575,163.1517,163.1517,11117.0
2019-11-22 11:45:00,176.07,176.12,175.96,176.04,23322.0,163.1795,163.2258,163.0775,163.1517,23322.0
2019-11-22 11:50:00,176.07,176.3,175.83,175.83,7113.0,163.1795,163.3926,162.957,162.957,7113.0
2019-11-22 11:55:00,175.85,175.88,175.59,175.59,7967.0,162.9756,163.0034,162.7346,162.7346,7967.0
2019-11-22 12:00:00,175.63,175.77,175.57,175.65,13140.0,162.7717,162.9014,162.7161,162.7902,13140.0
2019-11-22 12:05:00,175.63,175.69,175.37,175.54,9199.0,162.7717,162.8273,162.5307,162.6883,9199.0
2019-11-22 12:10:00,175.55,175.57,175.12,175.19,17851.0,162.6975,162.7161,162.299,162.3639,17851.0
2019-11-22 12:15:00,175.18,175.19,174.91,175.0,20993.0,162.3546,162.3639,162.1044,162.1878,20993.0
2019-11-22 12:20:00,175.0,175.4,174.99,175.25,20032.0,162.1878,162.5585,162.1785,162.4195,20032.0
2019-11-22 12:25:00,175.11,175.2,175.1,175.14,5422.0,162.2898,162.3732,162.2805,162.3176,5422.0
2019-11-22 12:30:00,175.11,175.11,174.99,175.01,7135.0,162.2898,162.2898,162.1785,162.1971,7135.0
2019-11-22 12:35:00,175.02,175.14,174.97,175.11,7299.0,162.2063,162.3176,162.16,162.2898,7299.0
2019-11-22 12:40:00,175.05,175.11,174.98,174.98,4775.0,162.2341,162.2898,162.1693,162.1693,4775.0
2019-11-22 12:45:00,174.97,174.98,174.82,174.86,10292.0,162.16,162.1693,162.021,162.0581,10292.0
2019-11-22 12:50:00,174.85,174.99,174.75,174.87,26619.0,162.0488,162.1785,161.9561,162.0673,26619.0
2019-11-22 12:55:00,174.87,175.05,174.85,174.87,6036.0,162.0673,162.2341,162.0488,162.0673,6036.0
2019-11-22 13:00:00,174.88,174.88,174.75,174.87,4600.0,162.0766,162.0766,161.9561,162.0673,4600.0
2019-11-22 13:05:00,174.87,174.88,174.74,174.75,5407.0,162.0673,162.0766,161.9468,161.9561,5407.0
2019-11-22 13:10:00,174.75,174.78,174.62,174.7,3222.0,161.9561,161.9839,161.8356,161.9098,3222.0
2019-11-22 13:15:00,174.71,174.75,174.61,174.74,5836.0,161.919,161.9561,161.8264,161.9468,5836.0
2019-11-22 13:20:00,174.76,175.11,174.62,174.99,16256.0,161.9654,162.2898,161.8356,162.1785,16256.0
2019-11-22 13:25:00,174.96,175.04,174.84,175.03,4908.0,162.1507,162.2249,162.0395,162.2156,4908.0
2019-11-22 13:30:00,175.07,175.39,175.07,175.28,3321.0,162.2527,162.5493,162.2527,162.4473,3321.0
2019-11-22 13:35:00,175.3,175.6,175.2,175.2,11098.0,162.4658,162.7439,162.3732,162.3732,11098.0
2019-11-22 13:40:00,175.29,175.3,174.99,174.99,3906.0,162.4566,162.4658,162.1785,162.1785,3906.0
2019-11-22 13:45:00,175.05,175.24,175.0,175.18,3547.0,162.2341,162.4102,162.1878,162.3546,3547.0
2019-11-22 13:50:00,175.11,175.21,174.94,174.94,7106.0,162.2898,162.3824,162.1322,162.1322,7106.0
2019-11-22 13:55:00,174.92,175.18,174.82,175.17,16704.0,162.1137,162.3546,162.021,162.3454,16704.0
2019-11-22 14:00:00,175.17,175.25,175.02,175.06,4386.0,162.3454,162.4195,162.2063,162.2434,4386.0
2019-11-22 14:05:00,175.03,175.07,174.96,175.07,2902.0,162.2156,162.2527,162.1507,162.2527,2902.0
2019-11-22 14:10:00,175.07,175.19,175.04,175.09,7959.0,162.2527,162.3639,162.2249,162.2712,7959.0
2019-11-22 14:15:00,175.08,175.16,175.03,175.03,3925.0,162.262,162.3361,162.2156,162.2156,3925.0
2019-11-22 14:20:00,175.03,175.11,174.9,174.92,6264.0,162.2156,162.2898,162.0951,162.1137,6264.0
2019-11-22 14:25:00,174.93,174.96,174.85,174.95,4703.0,162.1229,162.1507,162.0488,162.1415,4703.0
2019-11-22 14:30:00,174.97,175.14,174.95,175.08,5301.0,162.16,162.3176,162.1415,162.262,5301.0
2019-11-22 14:35:00,175.1,175.3,175.1,175.27,4867.0,162.2805,162.4658,162.2805,162.438,4867.0
2019-11-22 14:40:00,175.25,175.25,175.14,175.16,3843.0,162.4195,162.4195,162.3176,162.3361,3843.0
2019-11-22 14:45:00,175.14,175.2,175.11,175.18,3891.0,162.3176,162.3732,162.2898,162.3546,3891.0
2019-11-22 14:50:00,175.18,175.28,175.18,175.2,5406.0,162.3546,162.4473,162.3546,162.3732,5406.0
2019-11-22 14:55:00,175.21,175.36,175.18,175.3,4494.0,162.3824,162.5215,162.3546,162.4658,4494.0
2019-11-22 15:00:00,175.3,175.38,175.15,175.25,6009.0,162.4658,162.54,162.3268,162.4195,6009.0
2019-11-22 15:05:00,175.21,175.3,175.18,175.21,5731.0,162.3824,162.4658,162.3546,162.3824,5731.0
2019-11-22 15:10:00,175.21,175.23,175.17,175.21,6382.0,162.3824,162.401,162.3454,162.3824,6382.0
2019-11-22 15:15:00,175.19,175.3,175.19,175.26,7472.0,162.3639,162.4658,162.3639,162.4288,7472.0
2019-11-22 15:20:00,175.26,175.27,175.21,175.26,6615.0,162.4288,162.438,162.3824,162.4288,6615.0
2019-11-22 15:25:00,175.27,175.28,175.23,175.23,5134.0,162.438,162.4473,162.401,162.401,5134.0
2019-11-22 15:30:00,175.23,175.38,175.21,175.31,15818.0,162.401,162.54,162.3824,162.4751,15818.0
2019-11-22 15:35:00,175.3,175.41,175.23,175.23,17657.0,162.4658,162.5678,162.401,162.401,17657.0
2019-11-22 15:40:00,175.21,175.27,175.1,175.14,11936.0,162.3824,162.438,162.2805,162.3176,11936.0
2019-11-22 15:45:00,175.13,175.2,175.08,175.15,29495.0,162.3083,162.3732,162.262,162.3268,29495.0
2019-11-22 15:50:00,175.13,175.19,175.02,175.07,33419.0,162.3083,162.3639,162.2063,162.2527,33419.0
2019-11-22 15:55:00,175.05,175.42,175.03,175.38,59582.0,162.2341,162.5771,162.2156,162.54,59582.0
2019-11-25 09:30:00,176.08,176.35,175.22,175.28,57014.0,163.1887,163.439,162.3917,162.4473,57014.0
2019-11-25 09:35:00,175.2,175.9,175.2,175.67,26846.0,162.3732,163.0219,162.3732,162.8088,26846.0
2019-11-25 09:40:00,175.73,175.77,175.32,175.43,14600.0,162.8644,162.9014,162.4844,162.5863,14600.0
2019-11-25 09:45:00,175.44,175.77,175.27,175.77,29650.0,162.5956,162.9014,162.438,162.9014,29650.0
2019-11-25 09:50:00,175.76,175.85,175.48,175.55,32614.0,162.8922,162.9756,162.6327,162.6975,32614.0
2019-11-25 09:55:00,175.58,175.91,175.54,175.91,49405.0,162.7253,163.0312,162.6883,163.0312,49405.0
2019-11-25 10:00:00,175.89,176.62,175.74,175.95,62328.0,163.0126,163.6892,162.8736,163.0683,62328.0
2019-11-25 10:05:00,175.95,176.56,175.94,176.56,17236.0,163.0683,163.6336,163.059,163.6336,17236.0
2019-11-25 10:10:00,176.47,176.65,176.32,176.44,20050.0,163.5502,163.717,163.4112,163.5224,20050.0
2019-11-25 10:15:00,176.4,176.93,176.4,176.7,19020.0,163.4853,163.9765,163.4853,163.7633,19020.0
2019-11-25 10:20:00,176.75,176.76,176.6,176.7,11640.0,163.8097,163.819,163.6707,163.7633,11640.0
2019-11-25 10:25:00,176.71,176.82,176.63,176.81,10296.0,163.7726,163.8746,163.6985,163.8653,10296.0
2019-11-25 10:30:00,176.77,176.79,176.48,176.48,15238.0,163.8282,163.8468,163.5595,163.5595,15238.0
2019-11-25 10:35:00,176.47,176.55,176.3,176.45,13500.0,163.5502,163.6243,163.3926,163.5317,13500.0
2019-11-25 10:40:00,176.42,176.5,176.29,176.43,10189.0,163.5038,163.578,163.3834,163.5131,10189.0
2019-11-25 10:45:00,176.46,176.49,176.32,176.48,7335.0,163.5409,163.5687,163.4112,163.5595,7335.0
2019-11-25 10:50:00,176.48,176.67,176.45,176.59,13619.0,163.5595,163.7355,163.5317,163.6614,13619.0
2019-11-25 10:55:00,176.6,176.61,176.36,176.44,8568.0,163.6707,163.6799,163.4482,163.5224,8568.0
2019-11-25 11:00:00,176.47,176.64,176.24,176.3,15156.0,163.5502,163.7077,163.337,163.3926,15156.0
2019-11-25 11:05:00,176.3,176.32,176.06,176.1,10749.0,163.3926,163.4112,163.1702,163.2073,10749.0
2019-11-25 11:10:00,176.08,176.37,175.99,176.34,13040.0,163.1887,163.4575,163.1053,163.4297,13040.0
2019-11-25 11:15:00,176.31,176.31,176.02,176.12,5925.0,163.4019,163.4019,163.1331,163.2258,5925.0
2019-11-25 11:20:00,176.15,176.26,176.13,176.26,5585.0,163.2536,163.3556,163.2351,163.3556,5585.0
2019-11-25 11:25:00,176.27,176.29,176.12,176.14,5544.0,163.3648,163.3834,163.2258,163.2443,5544.0
2019-11-25 11:30:00,176.13,176.19,176.07,176.07,8788.0,163.2351,163.2907,163.1795,163.1795,8788.0
2019-11-25 11:35:00,176.08,176.1,175.9,175.9,8892.0,163.1887,163.2073,163.0219,163.0219,8892.0
2019-11-25 11:40:00,175.92,176.11,175.92,176.05,15079.0,163.0405,163.2165,163.0405,163.1609,15079.0
2019-11-25 11:45:00,176.03,176.07,175.88,175.91,21688.0,163.1424,163.1795,163.0034,163.0312,21688.0
2019-11-25 11:50:00,175.9,176.07,175.9,175.93,12639.0,163.0219,163.1795,163.0219,163.0497,12639.0
2019-11-25 11:55:00,175.93,175.97,175.87,175.88,9018.0,163.0497,163.0868,162.9941,163.0034,9018.0
2019-11-25 12:00:00,175.87,176.11,175.86,175.95,13484.0,162.9941,163.2165,162.9848,163.0683,13484.0
2019-11-25 12:05:00,175.96,176.0,175.88,175.99,4100.0,163.0775,163.1146,163.0034,163.1053,4100.0
2019-11-25 12:10:00,175.99,176.04,175.94,176.01,5560.0,163.1053,163.1517,163.059,163.1239,5560.0
2019-11-25 12:15:00,176.0,176.26,176.0,176.18,4658.0,163.1146,163.3556,163.1146,163.2814,4658.0
2019-11-25 12:20:00,176.2,176.24,176.13,176.24,3960.0,163.3,163.337,163.2351,163.337,3960.0
2019-11-25 12:25:00,176.25,176.26,176.08,176.08,4427.0,163.3463,163.3556,163.1887,163.1887,4427.0
2019-11-25 12:30:00,176.09,176.15,176.08,176.11,3665.0,163.198,163.2536,163.1887,163.2165,3665.0
2019-11-25 12:35:00,176.12,176.17,176.08,176.16,4552.0,163.2258,163.2722,163.1887,163.2629,4552.0
2019-11-25 12:40:00,176.16,176.19,176.13,176.14,3428.0,163.2629,163.2907,163.2351,163.2443,3428.0
2019-11-25 12:45:00,176.16,176.2,176.13,176.19,4792.0,163.2629,163.3,163.2351,163.2907,4792.0
2019-11-25 12:50:00,176.21,176.24,176.17,176.21,7562.0,163.3092,163.337,163.2722,163.3092,7562.0
2019-11-25 12:55:00,176.21,176.24,176.15,176.24,5414.0,163.3092,163.337,163.2536,163.337,5414.0
2019-11-25 13:00:00,176.23,176.29,176.2,176.28,10264.0,163.3278,163.3834,163.3,163.3741,10264.0
2019-11-25 13:05:00,176.27,176.29,176.21,176.21,5605.0,163.3648,163.3834,163.3092,163.3092,5605.0
2019-11-25 13:10:00,176.21,176.33,176.2,176.25,8054.0,163.3092,163.4204,163.3,163.3463,8054.0
2019-11-25 13:15:00,176.25,176.32,176.23,176.29,6907.0,163.3463,163.4112,163.3278,163.3834,6907.0
2019-11-25 13:20:00,176.29,176.32,176.2,176.31,6504.0,163.3834,163.4112,163.3,163.4019,6504.0
2019-11-25 13:25:00,176.31,176.32,176.16,176.17,5837.0,163.4019,163.4112,163.2629,163.2722,5837.0
2019-11-25 13:30:00,176.19,176.32,176.19,176.28,8504.0,163.2907,163.4112,163.2907,163.3741,8504.0
2019-11-25 13:35:00,176.3,176.3,176.19,176.2,5560.0,163.3926,163.3926,163.2907,163.3,5560.0
2019-11-25 13:40:00,176.17,176.19,176.15,176.17,5290.0,163.2722,163.2907,163.2536,163.2722,5290.0
2019-11-25 13:45:00,176.18,176.24,176.14,176.22,6544.0,163.2814,163.337,163.2443,163.3185,6544.0
2019-11-25 13:50:00,176.22,176.22,176.1,176.1,4988.0,163.3185,163.3185,163.2073,163.2073,4988.0
2019-11-25 13:55:00,176.07,176.11,175.96,176.04,7514.0,163.1795,163.2165,163.0775,163.1517,7514.0
2019-11-25 14:00:00,176.05,176.06,175.89,175.89,4913.0,163.1609,163.1702,163.0126,163.0126,4913.0
2019-11-25 14:05:00,175.92,175.92,175.72,175.82,7276.0,163.0405,163.0405,162.8551,162.9478,7276.0
2019-11-25 14:10:00,175.82,175.98,175.82,175.97,4752.0,162.9478,163.0961,162.9478,163.0868,4752.0
2019-11-25 14:15:00,175.97,176.03,175.94,175.98,3499.0,163.0868,163.1424,163.059,163.0961,3499.0
2019-11-25 14:20:00,175.97,176.0,175.91,175.91,3600.0,163.0868,163.1146,163.0312,163.0312,3600.0
2019-11-25 14:25:00,175.92,175.96,175.91,175.93,4295.0,163.0405,163.0775,163.0312,163.0497,4295.0
2019-11-25 14:30:00,175.94,175.97,175.92,175.92,3883.0,163.059,163.0868,163.0405,163.0405,3883.0
2019-11-25 14:35:00,175.95,176.0,175.91,175.97,4905.0,163.0683,163.1146,163.0312,163.0868,4905.0
2019-11-25 14:40:00,175.97,175.97,175.82,175.86,2928.0,163.0868,163.0868,162.9478,162.9848,2928.0
2019-11-25 14:45:00,175.87,175.91,175.83,175.91,5584.0,162.9941,163.0312,162.957,163.0312,5584.0
2019-11-25 14:50:00,175.91,175.92,175.78,175.78,11024.0,163.0312,163.0405,162.9107,162.9107,11024.0
2019-11-25 14:55:00,175.78,175.78,175.5,175.57,7483.0,162.9107,162.9107,162.6512,162.7161,7483.0
2019-11-25 15:00:00,175.55,175.63,175.5,175.62,10066.0,162.6975,162.7717,162.6512,162.7624,10066.0
2019-11-25 15:05:00,175.62,175.63,175.53,175.53,6036.0,162.7624,162.7717,162.679,162.679,6036.0
2019-11-25 15:10:00,175.57,175.76,175.55,175.76,9287.0,162.7161,162.8922,162.6975,162.8922,9287.0
2019-11-25 15:15:00,175.76,175.85,175.72,175.85,5952.0,162.8922,162.9756,162.8551,162.9756,5952.0
2019-11-25 15:20:00,175.82,175.95,175.79,175.9,10776.0,162.9478,163.0683,162.92,163.0219,10776.0
2019-11-25 15:25:00,175.91,176.02,175.91,176.0,8777.0,163.0312,163.1331,163.0312,163.1146,8777.0
2019-11-25 15:30:00,176.0,176.11,175.98,176.07,16456.0,163.1146,163.2165,163.0961,163.1795,16456.0
2019-11-25 15:35:00,176.08,176.27,176.07,176.26,32258.0,163.1887,163.3648,163.1795,163.3556,32258.0
2019-11-25 15:40:00,176.25,176.4,176.18,176.4,20076.0,163.3463,163.4853,163.2814,163.4853,20076.0
2019-11-25 15:45:00,176.39,176.39,176.18,176.18,28096.0,163.476,163.476,163.2814,163.2814,28096.0
2019-11-25 15:50:00,176.16,176.66,176.11,176.58,74875.0,163.2629,163.7263,163.2165,163.6521,74875.0
2019-11-25 15:55:00,176.56,176.69,176.5,176.6,77608.0,163.6336,163.7541,163.578,163.6707,77608.0
2019-11-26 09:30:00,176.96,177.51,176.65,177.16,37579.0,164.0043,164.514,163.717,164.1897,37579.0
2019-11-26 09:35:00,177.26,177.64,177.06,177.2,19439.0,164.2823,164.6345,164.097,164.2267,19439.0
2019-11-26 09:40:00,177.27,177.74,177.21,177.74,13528.0,164.2916,164.7272,164.236,164.7272,13528.0
2019-11-26 09:45:00,177.75,178.16,177.7,177.93,23096.0,164.7365,165.1165,164.6901,164.9033,23096.0
2019-11-26 09:50:00,177.96,178.01,176.6,176.98,50257.0,164.9311,164.9774,163.6707,164.0228,50257.0
2019-11-26 09:55:00,176.83,177.41,176.82,177.19,23510.0,163.8838,164.4214,163.8746,164.2175,23510.0
2019-11-26 10:00:00,177.17,177.54,177.05,177.38,29051.0,164.1989,164.5418,164.0877,164.3936,29051.0
2019-11-26 10:05:00,177.33,177.57,177.3,177.36,32587.0,164.3472,164.5697,164.3194,164.375,32587.0
2019-11-26 10:10:00,177.35,177.7,177.29,177.59,21626.0,164.3658,164.6901,164.3102,164.5882,21626.0
2019-11-26 10:15:00,177.57,177.69,177.44,177.69,16915.0,164.5697,164.6809,164.4492,164.6809,16915.0
2019-11-26 10:20:00,177.67,177.8,177.54,177.71,14705.0,164.6623,164.7828,164.5418,164.6994,14705.0
2019-11-26 10:25:00,177.67,177.87,177.52,177.54,14273.0,164.6623,164.8477,164.5233,164.5418,14273.0
2019-11-26 10:30:00,177.57,177.74,177.4,177.64,13604.0,164.5697,164.7272,164.4121,164.6345,13604.0
2019-11-26 10:35:00,177.65,177.71,177.47,177.47,9506.0,164.6438,164.6994,164.477,164.477,9506.0
2019-11-26 10:40:00,177.51,177.78,177.36,177.54,10076.0,164.514,164.7643,164.375,164.5418,10076.0
2019-11-26 10:45:00,177.57,177.78,177.55,177.73,6567.0,164.5697,164.7643,164.5511,164.7179,6567.0
2019-11-26 10:50:00,177.7,178.08,177.67,177.95,48613.0,164.6901,165.0423,164.6623,164.9218,48613.0
2019-11-26 10:55:00,177.92,178.1,177.83,178.08,10494.0,164.894,165.0609,164.8106,165.0423,10494.0
2019-11-26 11:00:00,178.08,178.17,178.0,178.06,9643.0,165.0423,165.1257,164.9682,165.0238,9643.0
2019-11-26 11:05:00,178.07,178.12,177.95,178.09,3372.0,165.033,165.0794,164.9218,165.0516,3372.0
2019-11-26 11:10:00,178.11,178.19,177.93,177.97,8170.0,165.0701,165.1443,164.9033,164.9404,8170.0
2019-11-26 11:15:00,177.95,178.16,177.91,177.95,16441.0,164.9218,165.1165,164.8848,164.9218,16441.0
2019-11-26 11:20:00,177.95,178.18,177.95,178.18,8450.0,164.9218,165.135,164.9218,165.135,8450.0
2019-11-26 11:25:00,178.08,178.12,177.87,178.03,6408.0,165.0423,165.0794,164.8477,164.996,6408.0
2019-11-26 11:30:00,178.02,178.17,177.94,178.0,14875.0,164.9867,165.1257,164.9126,164.9682,14875.0
2019-11-26 11:35:00,178.0,178.17,177.71,178.06,21463.0,164.9682,165.1257,164.6994,165.0238,21463.0
2019-11-26 11:40:00,178.03,178.12,178.02,178.09,8236.0,164.996,165.0794,164.9867,165.0516,8236.0
2019-11-26 11:45:00,178.09,178.34,178.09,178.2,9480.0,165.0516,165.2833,165.0516,165.1535,9480.0
2019-11-26 11:50:00,178.21,178.33,178.11,178.31,7810.0,165.1628,165.274,165.0701,165.2555,7810.0
2019-11-26 11:55:00,178.29,178.34,178.04,178.06,7054.0,165.2369,165.2833,165.0052,165.0238,7054.0
2019-11-26 12:00:00,178.06,178.06,177.88,177.93,10754.0,165.0238,165.0238,164.857,164.9033,10754.0
2019-11-26 12:05:00,177.84,177.99,177.74,177.93,7665.0,164.8199,164.9589,164.7272,164.9033,7665.0
2019-11-26 12:10:00,177.94,178.0,177.89,177.94,11157.0,164.9126,164.9682,164.8662,164.9126,11157.0
2019-11-26 12:15:00,177.94,178.05,177.89,177.94,7912.0,164.9126,165.0145,164.8662,164.9126,7912.0
2019-11-26 12:20:00,177.93,178.06,177.86,178.01,5350.0,164.9033,165.0238,164.8384,164.9774,5350.0
2019-11-26 12:25:00,178.0,178.0,177.78,177.91,8723.0,164.9682,164.9682,164.7643,164.8848,8723.0
2019-11-26 12:30:00,177.85,177.86,177.56,177.65,8476.0,164.8292,164.8384,164.5604,164.6438,8476.0
2019-11-26 12:35:00,177.62,177.69,177.59,177.62,2747.0,164.616,164.6809,164.5882,164.616,2747.0
2019-11-26 12:40:00,177.63,177.7,177.56,177.7,12666.0,164.6253,164.6901,164.5604,164.6901,12666.0
2019-11-26 12:45:00,177.74,177.74,177.48,177.51,4647.0,164.7272,164.7272,164.4862,164.514,4647.0
2019-11-26 12:50:00,177.49,177.74,177.46,177.74,4745.0,164.4955,164.7272,164.4677,164.7272,4745.0
2019-11-26 12:55:00,177.71,177.72,177.36,177.5,10017.0,164.6994,164.7087,164.375,164.5048,10017.0
2019-11-26 13:00:00,177.52,177.63,177.39,177.41,48508.0,164.5233,164.6253,164.4028,164.4214,48508.0
2019-11-26 13:05:00,177.41,177.42,177.3,177.37,13718.0,164.4214,164.4306,164.3194,164.3843,13718.0
2019-11-26 13:10:00,177.36,177.4,177.11,177.24,19798.0,164.375,164.4121,164.1433,164.2638,19798.0
2019-11-26 13:15:00,177.24,177.29,177.13,177.14,8437.0,164.2638,164.3102,164.1619,164.1711,8437.0
2019-11-26 13:20:00,177.13,177.22,176.7,177.12,21530.0,164.1619,164.2453,163.7633,164.1526,21530.0
2019-11-26 13:25:00,177.16,177.17,176.97,177.15,4123.0,164.1897,164.1989,164.0136,164.1804,4123.0
2019-11-26 13:30:00,177.12,177.13,177.0,177.03,11186.0,164.1526,164.1619,164.0414,164.0692,11186.0
2019-11-26 13:35:00,177.03,177.09,176.85,177.04,8967.0,164.0692,164.1248,163.9024,164.0785,8967.0
2019-11-26 13:40:00,177.04,177.05,176.73,177.04,14394.0,164.0785,164.0877,163.7912,164.0785,14394.0
2019-11-26 13:45:00,177.05,177.08,176.86,176.89,5642.0,164.0877,164.1155,163.9116,163.9394,5642.0
2019-11-26 13:50:00,176.9,176.92,176.62,176.79,17589.0,163.9487,163.9672,163.6892,163.8468,17589.0
2019-11-26 13:55:00,176.76,176.89,176.75,176.82,6261.0,163.819,163.9394,163.8097,163.8746,6261.0
2019-11-26 14:00:00,176.84,176.99,176.75,176.97,15750.0,163.8931,164.0321,163.8097,164.0136,15750.0
2019-11-26 14:05:00,176.97,177.19,176.93,177.18,14648.0,164.0136,164.2175,163.9765,164.2082,14648.0
2019-11-26 14:10:00,177.19,177.24,177.09,177.14,16623.0,164.2175,164.2638,164.1248,164.1711,16623.0
2019-11-26 14:15:00,177.15,177.2,177.09,177.18,6167.0,164.1804,164.2267,164.1248,164.2082,6167.0
2019-11-26 14:20:00,177.17,177.19,177.11,177.13,6213.0,164.1989,164.2175,164.1433,164.1619,6213.0
2019-11-26 14:25:00,177.12,177.18,177.05,177.13,15063.0,164.1526,164.2082,164.0877,164.1619,15063.0
2019-11-26 14:30:00,177.14,177.17,177.12,177.17,10712.0,164.1711,164.1989,164.1526,164.1989,10712.0
2019-11-26 14:35:00,177.16,177.19,177.03,177.18,13448.0,164.1897,164.2175,164.0692,164.2082,13448.0
2019-11-26 14:40:00,177.17,177.18,176.88,176.92,12940.0,164.1989,164.2082,163.9302,163.9672,12940.0
2019-11-26 14:45:00,176.87,176.98,176.87,176.97,15074.0,163.9209,164.0228,163.9209,164.0136,15074.0
2019-11-26 14:50:00,176.99,177.12,176.98,177.1,20297.0,164.0321,164.1526,164.0228,164.1341,20297.0
2019-11-26 14:55:00,177.1,177.18,177.06,177.15,12996.0,164.1341,164.2082,164.097,164.1804,12996.0
2019-11-26 15:00:00,177.15,177.2,177.1,177.17,16859.0,164.1804,164.2267,164.1341,164.1989,16859.0
2019-11-26 15:05:00,177.16,177.18,177.08,177.11,9233.0,164.1897,164.2082,164.1155,164.1433,9233.0
2019-11-26 15:10:00,177.1,177.14,177.04,177.08,13713.0,164.1341,164.1711,164.0785,164.1155,13713.0
2019-11-26 15:15:00,177.08,177.11,176.98,177.03,25291.0,164.1155,164.1433,164.0228,164.0692,25291.0
2019-11-26 15:20:00,177.03,177.1,176.96,177.0,28616.0,164.0692,164.1341,164.0043,164.0414,28616.0
2019-11-26 15:25:00,176.98,177.07,176.96,177.05,21845.0,164.0228,164.1063,164.0043,164.0877,21845.0
2019-11-26 15:30:00,177.03,177.12,176.99,177.06,50740.0,164.0692,164.1526,164.0321,164.097,50740.0
2019-11-26 15:35:00,177.04,177.07,176.95,176.96,35759.0,164.0785,164.1063,163.995,164.0043,35759.0
2019-11-26 15:40:00,176.94,177.11,176.93,177.06,44015.0,163.9858,164.1433,163.9765,164.097,44015.0
2019-11-26 15:45:00,177.05,177.13,176.98,177.1,60924.0,164.0877,164.1619,164.0228,164.1341,60924.0
2019-11-26 15:50:00,177.09,177.23,176.94,176.98,80296.0,164.1248,164.2545,163.9858,164.0228,80296.0
2019-11-26 15:55:00,176.99,177.22,176.71,176.77,138712.0,164.0321,164.2453,163.7726,163.8282,138712.0
2019-11-27 09:30:00,168.5,169.0,167.25,168.56,673677.0,156.1637,156.6271,155.0052,156.2193,673677.0
2019-11-27 09:35:00,168.4,170.25,167.9,169.14,444222.0,156.071,157.7856,155.6076,156.7568,444222.0
2019-11-27 09:40:00,169.31,170.25,168.72,170.21,203389.0,156.9144,157.7856,156.3676,157.7485,203389.0
2019-11-27 09:45:00,170.09,170.99,169.59,170.03,242631.0,157.6373,158.4714,157.1739,157.5817,242631.0
2019-11-27 09:50:00,169.92,170.48,169.59,170.02,100404.0,157.4797,157.9987,157.1739,157.5724,100404.0
2019-11-27 09:55:00,170.02,171.9,169.95,171.59,193542.0,157.5724,159.3148,157.5075,159.0275,193542.0
2019-11-27 10:00:00,171.59,171.69,170.76,171.19,96638.0,159.0275,159.1201,158.2582,158.6567,96638.0
2019-11-27 10:05:00,171.16,172.37,171.09,171.31,130980.0,158.6289,159.7504,158.5641,158.768,130980.0
2019-11-27 10:10:00,171.3,171.89,170.55,171.59,125478.0,158.7587,159.3055,158.0636,159.0275,125478.0
2019-11-27 10:15:00,171.62,171.74,169.39,169.72,182510.0,159.0553,159.1665,156.9885,157.2944,182510.0
2019-11-27 10:20:00,169.64,169.79,168.61,168.96,124571.0,157.2202,157.3592,156.2656,156.59,124571.0
2019-11-27 10:25:00,168.89,169.27,168.28,168.66,159013.0,156.5251,156.8773,155.9598,156.312,159013.0
2019-11-27 10:30:00,168.55,168.93,168.42,168.52,99074.0,156.21,156.5622,156.0895,156.1822,99074.0
2019-11-27 10:35:00,168.55,168.75,168.07,168.08,83776.0,156.21,156.3954,155.7652,155.7744,83776.0
2019-11-27 10:40:00,168.08,168.29,167.21,167.68,169464.0,155.7744,155.9691,154.9681,155.4037,169464.0
2019-11-27 10:45:00,167.77,168.0,167.05,167.18,109539.0,155.4871,155.7003,154.8198,154.9403,109539.0
2019-11-27 10:50:00,167.18,168.8,167.18,168.25,158955.0,154.9403,156.4417,154.9403,155.932,158955.0
2019-11-27 10:55:00,168.1,169.0,167.89,168.52,137704.0,155.793,156.6271,155.5983,156.1822,137704.0
2019-11-27 11:00:00,168.53,168.78,168.07,168.27,77152.0,156.1915,156.4232,155.7652,155.9505,77152.0
2019-11-27 11:05:00,168.26,169.47,168.21,169.31,90593.0,155.9413,157.0627,155.8949,156.9144,90593.0
2019-11-27 11:10:00,169.23,169.34,168.56,168.84,47756.0,156.8402,156.9422,156.2193,156.4788,47756.0
2019-11-27 11:15:00,168.96,169.19,168.31,168.72,52950.0,156.59,156.8032,155.9876,156.3676,52950.0
2019-11-27 11:20:00,168.7,168.83,168.27,168.4,49060.0,156.349,156.4695,155.9505,156.071,49060.0
2019-11-27 11:25:00,168.32,168.53,167.88,168.37,41962.0,155.9969,156.1915,155.5891,156.0432,41962.0
2019-11-27 11:30:00,168.33,168.66,167.67,167.75,44970.0,156.0061,156.312,155.3945,155.4686,44970.0
2019-11-27 11:35:00,167.74,167.91,167.5,167.65,36619.0,155.4593,155.6169,155.2369,155.3759,36619.0
2019-11-27 11:40:00,167.7,167.74,167.43,167.59,47682.0,155.4223,155.4593,155.172,155.3203,47682.0
2019-11-27 11:45:00,167.59,167.88,167.44,167.85,54641.0,155.3203,155.5891,155.1813,155.5613,54641.0
2019-11-27 11:50:00,167.83,167.83,167.25,167.48,158179.0,155.5427,155.5427,155.0052,155.2184,158179.0
2019-11-27 11:55:00,167.45,167.84,167.42,167.67,56946.0,155.1906,155.552,155.1628,155.3945,56946.0
2019-11-27 12:00:00,167.66,167.72,167.53,167.6,33969.0,155.3852,155.4408,155.2647,155.3296,33969.0
2019-11-27 12:05:00,167.61,167.65,167.53,167.56,27926.0,155.3388,155.3759,155.2647,155.2925,27926.0
2019-11-27 12:10:00,167.56,167.75,167.55,167.65,82664.0,155.2925,155.4686,155.2832,155.3759,82664.0
2019-11-27 12:15:00,167.63,167.81,167.6,167.72,73540.0,155.3574,155.5242,155.3296,155.4408,73540.0
2019-11-27 12:20:00,167.71,167.84,167.6,167.83,47438.0,155.4315,155.552,155.3296,155.5427,47438.0
2019-11-27 12:25:00,167.81,168.16,167.79,167.9,33031.0,155.5242,155.8486,155.5057,155.6076,33031.0
2019-11-27 12:30:00,167.93,167.93,167.64,167.7,32448.0,155.6354,155.6354,155.3667,155.4223,32448.0
2019-11-27 12:35:00,167.71,167.86,167.67,167.73,15249.0,155.4315,155.5705,155.3945,155.4501,15249.0
2019-11-27 12:40:00,167.74,167.88,167.68,167.78,29913.0,155.4593,155.5891,155.4037,155.4964,29913.0
2019-11-27 12:45:00,167.81,167.89,167.55,167.56,13682.0,155.5242,155.5983,155.2832,155.2925,13682.0
2019-11-27 12:50:00,167.59,167.74,167.46,167.67,27522.0,155.3203,155.4593,155.1998,155.3945,27522.0
2019-11-27 12:55:00,167.65,167.92,167.6,167.8,46592.0,155.3759,155.6262,155.3296,155.5149,46592.0
2019-11-27 13:00:00,167.8,168.25,167.8,168.17,26337.0,155.5149,155.932,155.5149,155.8579,26337.0
2019-11-27 13:05:00,168.22,168.3,168.17,168.3,12859.0,155.9042,155.9783,155.8579,155.9783,12859.0
2019-11-27 13:10:00,168.3,168.68,168.29,168.55,55303.0,155.9783,156.3305,155.9691,156.21,55303.0
2019-11-27 13:15:00,168.58,168.83,168.33,168.68,33513.0,156.2378,156.4695,156.0061,156.3305,33513.0
2019-11-27 13:20:00,168.74,168.86,168.62,168.77,17756.0,156.3861,156.4973,156.2749,156.4139,17756.0
2019-11-27 13:25:00,168.76,168.97,168.68,168.68,43736.0,156.4047,156.5993,156.3305,156.3305,43736.0
2019-11-27 13:30:00,168.68,169.02,168.65,168.96,36765.0,156.3305,156.6456,156.3027,156.59,36765.0
2019-11-27 13:35:00,168.96,169.22,168.88,168.88,45809.0,156.59,156.831,156.5159,156.5159,45809.0
2019-11-27 13:40:00,168.9,168.95,168.45,168.9,49523.0,156.5344,156.5807,156.1174,156.5344,49523.0
2019-11-27 13:45:00,168.89,168.94,168.7,168.79,20847.0,156.5251,156.5715,156.349,156.4325,20847.0
2019-11-27 13:50:00,168.78,168.8,168.65,168.65,37506.0,156.4232,156.4417,156.3027,156.3027,37506.0
2019-11-27 13:55:00,168.66,168.66,168.34,168.44,33432.0,156.312,156.312,156.0154,156.1081,33432.0
2019-11-27 14:00:00,168.44,168.83,168.33,168.52,43789.0,156.1081,156.4695,156.0061,156.1822,43789.0
2019-11-27 14:05:00,168.53,168.61,168.4,168.42,23658.0,156.1915,156.2656,156.071,156.0895,23658.0
2019-11-27 14:10:00,168.42,168.52,168.4,168.49,16835.0,156.0895,156.1822,156.071,156.1544,16835.0
2019-11-27 14:15:00,168.51,168.58,168.41,168.5,19610.0,156.173,156.2378,156.0803,156.1637,19610.0
2019-11-27 14:20:00,168.5,168.64,168.38,168.48,17055.0,156.1637,156.2934,156.0525,156.1452,17055.0
2019-11-27 14:25:00,168.46,168.6,168.3,168.47,16040.0,156.1266,156.2564,155.9783,156.1359,16040.0
2019-11-27 14:30:00,168.45,168.67,168.4,168.66,22215.0,156.1174,156.3212,156.071,156.312,22215.0
2019-11-27 14:35:00,168.66,169.43,168.62,169.31,62939.0,156.312,157.0256,156.2749,156.9144,62939.0
2019-11-27 14:40:00,169.3,169.46,169.16,169.18,26874.0,156.9051,157.0534,156.7754,156.7939,26874.0
2019-11-27 14:45:00,169.16,169.26,169.06,169.08,27435.0,156.7754,156.868,156.6827,156.7012,27435.0
2019-11-27 14:50:00,169.09,169.1,168.82,168.92,20264.0,156.7105,156.7198,156.4603,156.5529,20264.0
2019-11-27 14:55:00,168.96,169.08,168.91,168.96,11707.0,156.59,156.7012,156.5437,156.59,11707.0
2019-11-27 15:00:00,168.99,169.22,168.96,169.14,19707.0,156.6178,156.831,156.59,156.7568,19707.0
2019-11-27 15:05:00,169.12,169.14,169.0,169.14,18230.0,156.7383,156.7568,156.6271,156.7568,18230.0
2019-11-27 15:10:00,169.15,169.29,169.12,169.25,18743.0,156.7661,156.8959,156.7383,156.8588,18743.0
2019-11-27 15:15:00,169.25,169.27,169.16,169.22,27802.0,156.8588,156.8773,156.7754,156.831,27802.0
2019-11-27 15:20:00,169.21,169.39,169.19,169.27,26850.0,156.8217,156.9885,156.8032,156.8773,26850.0
2019-11-27 15:25:00,169.29,169.45,169.25,169.45,26982.0,156.8959,157.0441,156.8588,157.0441,26982.0
2019-11-27 15:30:00,169.45,169.56,169.36,169.41,30456.0,157.0441,157.1461,156.9607,157.0071,30456.0
2019-11-27 15:35:00,169.41,169.61,169.33,169.47,47161.0,157.0071,157.1924,156.9329,157.0627,47161.0
2019-11-27 15:40:00,169.48,169.53,169.09,169.15,35105.0,157.0719,157.1183,156.7105,156.7661,35105.0
2019-11-27 15:45:00,169.14,169.29,168.99,169.22,47591.0,156.7568,156.8959,156.6178,156.831,47591.0
2019-11-27 15:50:00,169.23,169.26,168.75,168.9,71809.0,156.8402,156.868,156.3954,156.5344,71809.0
2019-11-27 15:55:00,168.92,169.27,168.84,169.06,156033.0,156.5529,156.8773,156.4788,156.6827,156033.0
2019-11-29 09:30:00,168.3,169.32,168.1,168.56,128425.0,155.9783,156.9237,155.793,156.2193,128425.0
2019-11-29 09:35:00,168.46,169.22,168.39,168.79,59576.0,156.1266,156.831,156.0617,156.4325,59576.0
2019-11-29 09:40:00,168.82,169.05,168.54,168.81,44848.0,156.4603,156.6734,156.2008,156.451,44848.0
2019-11-29 09:45:00,168.8,168.8,168.36,168.45,26787.0,156.4417,156.4417,156.0339,156.1174,26787.0
2019-11-29 09:50:00,168.29,168.8,168.28,168.8,14450.0,155.9691,156.4417,155.9598,156.4417,14450.0
2019-11-29 09:55:00,168.81,168.85,168.52,168.76,16609.0,156.451,156.4881,156.1822,156.4047,16609.0
2019-11-29 10:00:00,168.72,168.82,168.53,168.7,24354.0,156.3676,156.4603,156.1915,156.349,24354.0
2019-11-29 10:05:00,168.7,168.71,168.46,168.7,15459.0,156.349,156.3583,156.1266,156.349,15459.0
2019-11-29 10:10:00,168.7,168.7,168.44,168.58,11674.0,156.349,156.349,156.1081,156.2378,11674.0
2019-11-29 10:15:00,168.58,168.74,168.4,168.6,15152.0,156.2378,156.3861,156.071,156.2564,15152.0
2019-11-29 10:20:00,168.6,168.72,168.51,168.64,12059.0,156.2564,156.3676,156.173,156.2934,12059.0
2019-11-29 10:25:00,168.66,168.77,168.44,168.59,18045.0,156.312,156.4139,156.1081,156.2471,18045.0
2019-11-29 10:30:00,168.62,168.72,168.47,168.67,13230.0,156.2749,156.3676,156.1359,156.3212,13230.0
2019-11-29 10:35:00,168.68,168.9,168.63,168.69,31714.0,156.3305,156.5344,156.2842,156.3398,31714.0
2019-11-29 10:40:00,168.69,168.7,168.33,168.37,15250.0,156.3398,156.349,156.0061,156.0432,15250.0
2019-11-29 10:45:00,168.34,168.39,168.13,168.17,11537.0,156.0154,156.0617,155.8208,155.8579,11537.0
2019-11-29 10:50:00,168.16,168.29,168.09,168.22,10417.0,155.8486,155.9691,155.7837,155.9042,10417.0
2019-11-29 10:55:00,168.21,168.5,168.15,168.47,15016.0,155.8949,156.1637,155.8393,156.1359,15016.0
2019-11-29 11:00:00,168.49,168.51,168.13,168.19,10718.0,156.1544,156.173,155.8208,155.8764,10718.0
2019-11-29 11:05:00,168.17,168.2,168.09,168.14,6658.0,155.8579,155.8857,155.7837,155.83,6658.0
2019-11-29 11:10:00,168.1,168.1,167.93,168.03,12581.0,155.793,155.793,155.6354,155.7281,12581.0
2019-11-29 11:15:00,168.04,168.31,168.04,168.2,27346.0,155.7374,155.9876,155.7374,155.8857,27346.0
2019-11-29 11:20:00,168.19,168.44,168.15,168.44,12747.0,155.8764,156.1081,155.8393,156.1081,12747.0
2019-11-29 11:25:00,168.44,168.93,168.38,168.43,10720.0,156.1081,156.5622,156.0525,156.0988,10720.0
2019-11-29 11:30:00,168.41,168.44,168.29,168.35,9409.0,156.0803,156.1081,155.9691,156.0247,9409.0
2019-11-29 11:35:00,168.35,168.55,168.32,168.42,11599.0,156.0247,156.21,155.9969,156.0895,11599.0
2019-11-29 11:40:00,168.42,168.59,168.4,168.59,14144.0,156.0895,156.2471,156.071,156.2471,14144.0
2019-11-29 11:45:00,168.57,168.65,168.44,168.44,9478.0,156.2286,156.3027,156.1081,156.1081,9478.0
2019-11-29 11:50:00,168.46,168.7,168.42,168.61,17077.0,156.1266,156.349,156.0895,156.2656,17077.0
2019-11-29 11:55:00,168.61,168.71,168.39,168.63,20645.0,156.2656,156.3583,156.0617,156.2842,20645.0
2019-11-29 12:00:00,168.63,168.65,168.51,168.51,16108.0,156.2842,156.3027,156.173,156.173,16108.0
2019-11-29 12:05:00,168.46,168.5,168.32,168.39,13898.0,156.1266,156.1637,155.9969,156.0617,13898.0
2019-11-29 12:10:00,168.39,168.49,168.39,168.48,10296.0,156.0617,156.1544,156.0617,156.1452,10296.0
2019-11-29 12:15:00,168.47,168.63,168.45,168.59,16215.0,156.1359,156.2842,156.1174,156.2471,16215.0
2019-11-29 12:20:00,168.61,168.68,168.53,168.53,14258.0,156.2656,156.3305,156.1915,156.1915,14258.0
2019-11-29 12:25:00,168.56,168.61,168.31,168.38,18970.0,156.2193,156.2656,155.9876,156.0525,18970.0
2019-11-29 12:30:00,168.37,168.49,168.35,168.39,14126.0,156.0432,156.1544,156.0247,156.0617,14126.0
2019-11-29 12:35:00,168.39,168.4,168.02,168.04,19839.0,156.0617,156.071,155.7188,155.7374,19839.0
2019-11-29 12:40:00,168.07,168.07,167.73,167.95,22417.0,155.7652,155.7652,155.4501,155.654,22417.0
2019-11-29 12:45:00,167.97,168.0,167.87,167.96,21037.0,155.6725,155.7003,155.5798,155.6632,21037.0
2019-11-29 12:50:00,167.94,168.13,167.94,167.97,21699.0,155.6447,155.8208,155.6447,155.6725,21699.0
2019-11-29 12:55:00,167.99,168.13,167.7,167.98,71051.0,155.691,155.8208,155.4223,155.6818,71051.0
2019-12-02 09:30:00,165.3,166.0,164.77,165.8,165292.0,153.198,153.8467,152.7068,153.6614,165292.0
2019-12-02 09:35:00,165.7,166.77,165.08,165.28,40294.0,153.5687,154.5603,152.9941,153.1794,40294.0
2019-12-02 09:40:00,165.28,165.78,165.26,165.65,25262.0,153.1794,153.6428,153.1609,153.5223,25262.0
2019-12-02 09:45:00,165.65,166.58,165.57,166.45,42467.0,153.5223,154.3843,153.4482,154.2638,42467.0
2019-12-02 09:50:00,166.42,166.88,166.17,166.25,29164.0,154.236,154.6623,154.0043,154.0784,29164.0
2019-12-02 09:55:00,166.25,167.19,166.05,167.16,92799.0,154.0784,154.9496,153.8931,154.9218,92799.0
2019-12-02 10:00:00,166.91,167.24,165.55,165.69,58970.0,154.6901,154.9959,153.4297,153.5594,58970.0
2019-12-02 10:05:00,165.62,165.85,165.47,165.71,32291.0,153.4945,153.7077,153.3555,153.578,32291.0
2019-12-02 10:10:00,165.72,165.94,165.43,165.89,30184.0,153.5872,153.7911,153.3185,153.7448,30184.0
2019-12-02 10:15:00,165.94,165.96,165.68,165.69,22815.0,153.7911,153.8097,153.5501,153.5594,22815.0
2019-12-02 10:20:00,165.69,165.81,165.46,165.5,36711.0,153.5594,153.6706,153.3463,153.3833,36711.0
2019-12-02 10:25:00,165.45,165.61,165.36,165.55,29070.0,153.337,153.4853,153.2536,153.4297,29070.0
2019-12-02 10:30:00,165.58,165.85,165.17,165.85,19254.0,153.4575,153.7077,153.0775,153.7077,19254.0
2019-12-02 10:35:00,165.81,165.81,165.29,165.53,31802.0,153.6706,153.6706,153.1887,153.4111,31802.0
2019-12-02 10:40:00,165.54,165.94,165.54,165.94,9992.0,153.4204,153.7911,153.4204,153.7911,9992.0
2019-12-02 10:45:00,165.88,165.97,165.33,165.41,13579.0,153.7355,153.8189,153.2258,153.2999,13579.0
2019-12-02 10:50:00,165.4,165.45,165.07,165.1,19613.0,153.2906,153.337,152.9848,153.0126,19613.0
2019-12-02 10:55:00,165.2,165.3,164.89,165.07,40921.0,153.1053,153.198,152.818,152.9848,40921.0
2019-12-02 11:00:00,165.15,165.69,165.12,165.62,10471.0,153.059,153.5594,153.0311,153.4945,10471.0
2019-12-02 11:05:00,165.56,165.67,165.38,165.47,7184.0,153.4389,153.5409,153.2721,153.3555,7184.0
2019-12-02 11:10:00,165.47,165.55,165.28,165.33,8355.0,153.3555,153.4297,153.1794,153.2258,8355.0
2019-12-02 11:15:00,165.33,165.46,165.1,165.46,52084.0,153.2258,153.3463,153.0126,153.3463,52084.0
2019-12-02 11:20:00,165.47,166.46,165.47,166.2,32495.0,153.3555,154.273,153.3555,154.0321,32495.0
2019-12-02 11:25:00,166.15,166.44,165.71,166.44,30309.0,153.9857,154.2545,153.578,154.2545,30309.0
2019-12-02 11:30:00,166.42,166.42,165.97,166.02,32421.0,154.236,154.236,153.8189,153.8653,32421.0
2019-12-02 11:35:00,166.05,166.24,166.02,166.06,13704.0,153.8931,154.0692,153.8653,153.9023,13704.0
2019-12-02 11:40:00,166.06,166.27,166.0,166.1,9379.0,153.9023,154.097,153.8467,153.9394,9379.0
2019-12-02 11:45:00,166.07,166.31,166.04,166.19,13211.0,153.9116,154.134,153.8838,154.0228,13211.0
2019-12-02 11:50:00,166.18,166.22,166.03,166.06,11587.0,154.0135,154.0506,153.8745,153.9023,11587.0
2019-12-02 11:55:00,166.05,166.25,166.02,166.09,12685.0,153.8931,154.0784,153.8653,153.9301,12685.0
2019-12-02 12:00:00,166.11,166.35,166.02,166.32,19427.0,153.9487,154.1711,153.8653,154.1433,19427.0
2019-12-02 12:05:00,166.29,166.35,165.82,165.85,22737.0,154.1155,154.1711,153.6799,153.7077,22737.0
2019-12-02 12:10:00,165.87,166.01,165.76,165.86,13298.0,153.7262,153.856,153.6243,153.717,13298.0
2019-12-02 12:15:00,165.87,165.93,165.75,165.93,13378.0,153.7262,153.7818,153.615,153.7818,13378.0
2019-12-02 12:20:00,165.91,166.13,165.91,166.08,15280.0,153.7633,153.9672,153.7633,153.9209,15280.0
2019-12-02 12:25:00,166.03,166.29,165.79,166.06,18415.0,153.8745,154.1155,153.6521,153.9023,18415.0
2019-12-02 12:30:00,166.05,166.17,165.93,165.99,26294.0,153.8931,154.0043,153.7818,153.8375,26294.0
2019-12-02 12:35:00,166.0,166.13,166.0,166.07,7563.0,153.8467,153.9672,153.8467,153.9116,7563.0
2019-12-02 12:40:00,166.05,166.12,165.97,166.01,11259.0,153.8931,153.9579,153.8189,153.856,11259.0
2019-12-02 12:45:00,166.0,166.17,165.97,166.0,17162.0,153.8467,154.0043,153.8189,153.8467,17162.0
2019-12-02 12:50:00,166.0,166.03,165.77,165.83,14904.0,153.8467,153.8745,153.6336,153.6892,14904.0
2019-12-02 12:55:00,165.76,165.86,165.52,165.52,9062.0,153.6243,153.717,153.4019,153.4019,9062.0
2019-12-02 13:00:00,165.54,165.75,165.5,165.62,13235.0,153.4204,153.615,153.3833,153.4945,13235.0
2019-12-02 13:05:00,165.62,165.7,165.62,165.69,5221.0,153.4945,153.5687,153.4945,153.5594,5221.0
2019-12-02 13:10:00,165.67,165.8,165.63,165.8,6552.0,153.5409,153.6614,153.5038,153.6614,6552.0
2019-12-02 13:15:00,165.78,165.85,165.62,165.83,15038.0,153.6428,153.7077,153.4945,153.6892,15038.0
2019-12-02 13:20:00,165.84,165.88,165.57,165.78,26155.0,153.6984,153.7355,153.4482,153.6428,26155.0
2019-12-02 13:25:00,165.8,165.85,165.7,165.76,9455.0,153.6614,153.7077,153.5687,153.6243,9455.0
2019-12-02 13:30:00,165.78,165.78,165.31,165.31,7564.0,153.6428,153.6428,153.2072,153.2072,7564.0
2019-12-02 13:35:00,165.36,165.43,165.15,165.2,20423.0,153.2536,153.3185,153.059,153.1053,20423.0
2019-12-02 13:40:00,165.2,165.31,165.17,165.31,14265.0,153.1053,153.2072,153.0775,153.2072,14265.0
2019-12-02 13:45:00,165.3,165.59,165.29,165.53,11910.0,153.198,153.4667,153.1887,153.4111,11910.0
2019-12-02 13:50:00,165.55,165.56,165.32,165.4,14976.0,153.4297,153.4389,153.2165,153.2906,14976.0
2019-12-02 13:55:00,165.42,165.44,165.15,165.24,10237.0,153.3092,153.3277,153.059,153.1424,10237.0
2019-12-02 14:00:00,165.24,165.24,165.06,165.09,10423.0,153.1424,153.1424,152.9755,153.0033,10423.0
2019-12-02 14:05:00,165.08,165.16,165.04,165.13,10293.0,152.9941,153.0682,152.957,153.0404,10293.0
2019-12-02 14:10:00,165.15,165.18,165.09,165.09,14467.0,153.059,153.0868,153.0033,153.0033,14467.0
2019-12-02 14:15:00,165.17,165.18,164.95,165.06,14084.0,153.0775,153.0868,152.8736,152.9755,14084.0
2019-12-02 14:20:00,165.1,165.26,164.99,165.23,9663.0,153.0126,153.1609,152.9107,153.1331,9663.0
2019-12-02 14:25:00,165.22,165.36,165.22,165.36,6989.0,153.1238,153.2536,153.1238,153.2536,6989.0
2019-12-02 14:30:00,165.39,165.45,165.35,165.35,7945.0,153.2814,153.337,153.2443,153.2443,7945.0
2019-12-02 14:35:00,165.35,165.39,165.25,165.36,9778.0,153.2443,153.2814,153.1516,153.2536,9778.0
2019-12-02 14:40:00,165.37,165.59,165.37,165.56,8835.0,153.2628,153.4667,153.2628,153.4389,8835.0
2019-12-02 14:45:00,165.58,165.69,165.48,165.69,7950.0,153.4575,153.5594,153.3648,153.5594,7950.0
2019-12-02 14:50:00,165.69,165.75,165.62,165.73,9744.0,153.5594,153.615,153.4945,153.5965,9744.0
2019-12-02 14:55:00,165.73,165.91,165.73,165.84,11742.0,153.5965,153.7633,153.5965,153.6984,11742.0
2019-12-02 15:00:00,165.84,165.84,165.59,165.69,13601.0,153.6984,153.6984,153.4667,153.5594,13601.0
2019-12-02 15:05:00,165.69,165.71,165.39,165.53,8333.0,153.5594,153.578,153.2814,153.4111,8333.0
2019-12-02 15:10:00,165.53,165.53,165.32,165.4,9898.0,153.4111,153.4111,153.2165,153.2906,9898.0
2019-12-02 15:15:00,165.39,165.51,165.39,165.5,7601.0,153.2814,153.3926,153.2814,153.3833,7601.0
2019-12-02 15:20:00,165.46,165.48,165.19,165.2,12012.0,153.3463,153.3648,153.096,153.1053,12012.0
2019-12-02 15:25:00,165.22,165.28,165.11,165.13,17306.0,153.1238,153.1794,153.0219,153.0404,17306.0
2019-12-02 15:30:00,165.13,165.24,165.07,165.24,21430.0,153.0404,153.1424,152.9848,153.1424,21430.0
2019-12-02 15:35:00,165.22,165.47,165.17,165.27,25419.0,153.1238,153.3555,153.0775,153.1702,25419.0
2019-12-02 15:40:00,165.25,165.4,165.2,165.36,21147.0,153.1516,153.2906,153.1053,153.2536,21147.0
2019-12-02 15:45:00,165.35,165.57,165.34,165.4,29424.0,153.2443,153.4482,153.235,153.2906,29424.0
2019-12-02 15:50:00,165.4,165.4,165.15,165.2,53732.0,153.2906,153.2906,153.059,153.1053,53732.0
2019-12-02 15:55:00,165.2,165.33,165.01,165.33,105660.0,153.1053,153.2258,152.9292,153.2258,105660.0
2019-12-03 09:30:00,163.33,163.33,162.64,162.83,65577.0,151.3722,151.3722,150.7327,150.9088,65577.0
2019-12-03 09:35:00,162.86,163.61,162.7,163.27,18853.0,150.9366,151.6317,150.7883,151.3166,18853.0
2019-12-03 09:40:00,163.24,163.26,162.56,162.89,26331.0,151.2888,151.3073,150.6586,150.9644,26331.0
2019-12-03 09:45:00,162.92,162.95,162.04,162.25,43702.0,150.9922,151.02,150.1766,150.3713,43702.0
2019-12-03 09:50:00,162.26,162.72,162.23,162.72,19288.0,150.3805,150.8069,150.3527,150.8069,19288.0
2019-12-03 09:55:00,162.66,162.72,162.39,162.58,14382.0,150.7513,150.8069,150.501,150.6771,14382.0
2019-12-03 10:00:00,162.44,162.61,162.29,162.61,11183.0,150.5474,150.7049,150.4083,150.7049,11183.0
2019-12-03 10:05:00,162.66,162.72,162.45,162.55,9103.0,150.7513,150.8069,150.5566,150.6493,9103.0
2019-12-03 10:10:00,162.45,162.76,162.36,162.69,8382.0,150.5566,150.8439,150.4732,150.7791,8382.0
2019-12-03 10:15:00,162.69,163.14,162.54,163.09,17264.0,150.7791,151.1961,150.64,151.1498,17264.0
2019-12-03 10:20:00,163.09,163.1,162.91,163.05,7370.0,151.1498,151.159,150.9829,151.1127,7370.0
2019-12-03 10:25:00,163.08,163.08,162.82,162.84,16220.0,151.1405,151.1405,150.8995,150.9181,16220.0
2019-12-03 10:30:00,162.81,163.13,162.74,163.05,16338.0,150.8903,151.1868,150.8254,151.1127,16338.0
2019-12-03 10:35:00,163.01,163.05,162.82,163.03,23219.0,151.0756,151.1127,150.8995,151.0942,23219.0
2019-12-03 10:40:00,163.0,163.0,162.74,162.86,8776.0,151.0664,151.0664,150.8254,150.9366,8776.0
2019-12-03 10:45:00,162.9,162.97,162.76,162.86,14075.0,150.9737,151.0386,150.8439,150.9366,14075.0
2019-12-03 10:50:00,162.82,163.1,162.76,163.06,12180.0,150.8995,151.159,150.8439,151.122,12180.0
2019-12-03 10:55:00,162.97,163.05,162.88,162.97,9659.0,151.0386,151.1127,150.9551,151.0386,9659.0
2019-12-03 11:00:00,162.89,162.98,162.61,162.68,19556.0,150.9644,151.0478,150.7049,150.7698,19556.0
2019-12-03 11:05:00,162.66,163.03,162.66,163.0,9921.0,150.7513,151.0942,150.7513,151.0664,9921.0
2019-12-03 11:10:00,163.02,163.2,162.89,163.12,6530.0,151.0849,151.2517,150.9644,151.1776,6530.0
2019-12-03 11:15:00,163.09,163.34,163.08,163.13,12266.0,151.1498,151.3815,151.1405,151.1868,12266.0
2019-12-03 11:20:00,163.1,163.33,163.07,163.14,3453.0,151.159,151.3722,151.1312,151.1961,3453.0
2019-12-03 11:25:00,163.14,163.25,162.99,163.04,12493.0,151.1961,151.2981,151.0571,151.1034,12493.0
2019-12-03 11:30:00,163.06,163.06,162.91,162.97,11003.0,151.122,151.122,150.9829,151.0386,11003.0
2019-12-03 11:35:00,162.97,163.6,162.94,163.59,19861.0,151.0386,151.6224,151.0108,151.6132,19861.0
2019-12-03 11:40:00,163.61,163.75,163.52,163.53,7264.0,151.6317,151.7614,151.5483,151.5576,7264.0
2019-12-03 11:45:00,163.48,163.54,163.4,163.41,13147.0,151.5112,151.5668,151.4371,151.4463,13147.0
2019-12-03 11:50:00,163.45,163.45,163.12,163.2,7108.0,151.4834,151.4834,151.1776,151.2517,7108.0
2019-12-03 11:55:00,163.21,163.38,163.16,163.22,7069.0,151.261,151.4185,151.2146,151.2703,7069.0
2019-12-03 12:00:00,163.23,163.23,163.0,163.05,6478.0,151.2795,151.2795,151.0664,151.1127,6478.0
2019-12-03 12:05:00,163.0,163.23,162.96,163.21,2991.0,151.0664,151.2795,151.0293,151.261,2991.0
2019-12-03 12:10:00,163.2,163.27,163.06,163.11,7539.0,151.2517,151.3166,151.122,151.1683,7539.0
2019-12-03 12:15:00,163.11,163.23,163.0,163.17,15680.0,151.1683,151.2795,151.0664,151.2239,15680.0
2019-12-03 12:20:00,163.2,163.39,163.2,163.37,3564.0,151.2517,151.4278,151.2517,151.4093,3564.0
2019-12-03 12:25:00,163.36,163.36,163.14,163.14,8496.0,151.4,151.4,151.1961,151.1961,8496.0
2019-12-03 12:30:00,163.18,163.4,163.17,163.4,5126.0,151.2332,151.4371,151.2239,151.4371,5126.0
2019-12-03 12:35:00,163.39,163.78,163.39,163.75,17385.0,151.4278,151.7893,151.4278,151.7614,17385.0
2019-12-03 12:40:00,163.77,163.78,163.48,163.52,4885.0,151.78,151.7893,151.5112,151.5483,4885.0
2019-12-03 12:45:00,163.49,163.68,163.45,163.68,4870.0,151.5205,151.6966,151.4834,151.6966,4870.0
2019-12-03 12:50:00,163.74,163.89,163.74,163.82,9420.0,151.7522,151.8912,151.7522,151.8263,9420.0
2019-12-03 12:55:00,163.8,163.96,163.77,163.95,5772.0,151.8078,151.9561,151.78,151.9468,5772.0
2019-12-03 13:00:00,163.95,164.0,163.72,163.73,8662.0,151.9468,151.9931,151.7336,151.7429,8662.0
2019-12-03 13:05:00,163.72,163.85,163.63,163.77,5651.0,151.7336,151.8541,151.6502,151.78,5651.0
2019-12-03 13:10:00,163.76,163.93,163.76,163.93,4069.0,151.7707,151.9283,151.7707,151.9283,4069.0
2019-12-03 13:15:00,163.94,164.08,163.93,164.06,6543.0,151.9375,152.0673,151.9283,152.0488,6543.0
2019-12-03 13:20:00,164.05,164.17,164.03,164.04,11111.0,152.0395,152.1507,152.021,152.0302,11111.0
2019-12-03 13:25:00,164.1,164.14,164.03,164.11,4006.0,152.0858,152.1229,152.021,152.0951,4006.0
2019-12-03 13:30:00,164.14,164.14,163.92,163.92,4311.0,152.1229,152.1229,151.919,151.919,4311.0
2019-12-03 13:35:00,163.92,164.09,163.92,164.09,4957.0,151.919,152.0766,151.919,152.0766,4957.0
2019-12-03 13:40:00,164.11,164.3,164.09,164.19,8843.0,152.0951,152.2712,152.0766,152.1692,8843.0
2019-12-03 13:45:00,164.15,164.23,164.05,164.16,5195.0,152.1322,152.2063,152.0395,152.1414,5195.0
2019-12-03 13:50:00,164.14,164.16,164.0,164.03,4554.0,152.1229,152.1414,151.9931,152.021,4554.0
2019-12-03 13:55:00,164.06,164.18,164.06,164.13,4321.0,152.0488,152.16,152.0488,152.1136,4321.0
2019-12-03 14:00:00,164.16,164.22,164.14,164.17,4859.0,152.1414,152.197,152.1229,152.1507,4859.0
2019-12-03 14:05:00,164.16,164.24,164.09,164.09,11581.0,152.1414,152.2156,152.0766,152.0766,11581.0
2019-12-03 14:10:00,164.08,164.1,163.89,163.9,8921.0,152.0673,152.0858,151.8912,151.9005,8921.0
2019-12-03 14:15:00,163.92,164.03,163.92,163.98,7644.0,151.919,152.021,151.919,151.9746,7644.0
2019-12-03 14:20:00,164.0,164.15,164.0,164.11,9772.0,151.9931,152.1322,151.9931,152.0951,9772.0
2019-12-03 14:25:00,164.11,164.17,164.05,164.16,5709.0,152.0951,152.1507,152.0395,152.1414,5709.0
2019-12-03 14:30:00,164.15,164.15,163.95,164.03,13180.0,152.1322,152.1322,151.9468,152.021,13180.0
2019-12-03 14:35:00,164.05,164.05,163.84,163.86,8966.0,152.0395,152.0395,151.8449,151.8634,8966.0
2019-12-03 14:40:00,163.85,163.85,163.71,163.71,5092.0,151.8541,151.8541,151.7244,151.7244,5092.0
2019-12-03 14:45:00,163.73,163.76,163.67,163.74,4108.0,151.7429,151.7707,151.6873,151.7522,4108.0
2019-12-03 14:50:00,163.72,163.78,163.65,163.66,5428.0,151.7336,151.7893,151.6688,151.678,5428.0
2019-12-03 14:55:00,163.65,163.8,163.63,163.8,6487.0,151.6688,151.8078,151.6502,151.8078,6487.0
2019-12-03 15:00:00,163.83,163.83,163.55,163.62,10225.0,151.8356,151.8356,151.5761,151.641,10225.0
2019-12-03 15:05:00,163.62,163.64,163.52,163.59,6040.0,151.641,151.6595,151.5483,151.6132,6040.0
2019-12-03 15:10:00,163.51,163.62,163.5,163.53,5838.0,151.539,151.641,151.5298,151.5576,5838.0
2019-12-03 15:15:00,163.53,163.56,163.5,163.5,9515.0,151.5576,151.5854,151.5298,151.5298,9515.0
2019-12-03 15:20:00,163.5,164.01,163.5,163.96,13460.0,151.5298,152.0024,151.5298,151.9561,13460.0
2019-12-03 15:25:00,163.97,164.07,163.95,164.0,7625.0,151.9653,152.058,151.9468,151.9931,7625.0
2019-12-03 15:30:00,164.02,164.06,163.77,163.79,12422.0,152.0117,152.0488,151.78,151.7985,12422.0
2019-12-03 15:35:00,163.78,163.82,163.68,163.78,12626.0,151.7893,151.8263,151.6966,151.7893,12626.0
2019-12-03 15:40:00,163.79,163.85,163.76,163.76,11257.0,151.7985,151.8541,151.7707,151.7707,11257.0
2019-12-03 15:45:00,163.76,163.97,163.71,163.73,41079.0,151.7707,151.9653,151.7244,151.7429,41079.0
2019-12-03 15:50:00,163.74,163.8,163.37,163.4,85262.0,151.7522,151.8078,151.4093,151.4371,85262.0
2019-12-03 15:55:00,163.4,163.59,163.34,163.57,158269.0,151.4371,151.6132,151.3815,151.5946,158269.0
2019-12-04 09:30:00,164.07,164.54,163.7,164.07,53098.0,152.058,152.4936,151.7151,152.058,53098.0
2019-12-04 09:35:00,164.16,164.57,163.8,164.29,21714.0,152.1414,152.5214,151.8078,152.2619,21714.0
2019-12-04 09:40:00,164.3,164.98,164.29,164.4,18538.0,152.2712,152.9014,152.2619,152.3639,18538.0
2019-12-04 09:45:00,164.5,164.98,164.43,164.98,12339.0,152.4565,152.9014,152.3917,152.9014,12339.0
2019-12-04 09:50:00,164.95,165.42,164.95,165.42,14217.0,152.8736,153.3092,152.8736,153.3092,14217.0
2019-12-04 09:55:00,165.34,165.37,165.14,165.15,13360.0,153.235,153.2628,153.0497,153.059,13360.0
2019-12-04 10:00:00,165.2,165.41,164.83,165.37,28070.0,153.1053,153.2999,152.7624,153.2628,28070.0
2019-12-04 10:05:00,165.36,165.83,165.32,165.49,14766.0,153.2536,153.6892,153.2165,153.3741,14766.0
2019-12-04 10:10:00,165.58,165.6,165.02,165.11,13125.0,153.4575,153.476,152.9385,153.0219,13125.0
2019-12-04 10:15:00,165.21,165.35,165.1,165.29,21543.0,153.1146,153.2443,153.0126,153.1887,21543.0
2019-12-04 10:20:00,165.3,165.71,165.27,165.71,12936.0,153.198,153.578,153.1702,153.578,12936.0
2019-12-04 10:25:00,165.61,165.65,165.38,165.44,5702.0,153.4853,153.5223,153.2721,153.3277,5702.0
2019-12-04 10:30:00,165.42,165.53,165.38,165.5,6526.0,153.3092,153.4111,153.2721,153.3833,6526.0
2019-12-04 10:35:00,165.46,165.66,165.4,165.65,4901.0,153.3463,153.5316,153.2906,153.5223,4901.0
2019-12-04 10:40:00,165.69,165.69,165.18,165.18,8505.0,153.5594,153.5594,153.0868,153.0868,8505.0
2019-12-04 10:45:00,165.13,165.42,165.13,165.36,5815.0,153.0404,153.3092,153.0404,153.2536,5815.0
2019-12-04 10:50:00,165.33,165.6,165.33,165.58,3231.0,153.2258,153.476,153.2258,153.4575,3231.0
2019-12-04 10:55:00,165.61,165.61,165.38,165.48,28240.0,153.4853,153.4853,153.2721,153.3648,28240.0
2019-12-04 11:00:00,165.58,165.85,165.56,165.85,15470.0,153.4575,153.7077,153.4389,153.7077,15470.0
2019-12-04 11:05:00,165.84,165.95,165.62,165.69,22658.0,153.6984,153.8004,153.4945,153.5594,22658.0
2019-12-04 11:10:00,165.64,165.88,165.64,165.78,14890.0,153.5131,153.7355,153.5131,153.6428,14890.0
2019-12-04 11:15:00,165.8,165.98,165.73,165.92,10165.0,153.6614,153.8282,153.5965,153.7726,10165.0
2019-12-04 11:20:00,165.93,166.18,165.91,166.05,39331.0,153.7818,154.0135,153.7633,153.8931,39331.0
2019-12-04 11:25:00,166.02,166.18,165.72,166.18,14297.0,153.8653,154.0135,153.5872,154.0135,14297.0
2019-12-04 11:30:00,166.12,166.32,166.06,166.32,17078.0,153.9579,154.1433,153.9023,154.1433,17078.0
2019-12-04 11:35:00,166.36,166.46,166.12,166.32,15639.0,154.1804,154.273,153.9579,154.1433,15639.0
2019-12-04 11:40:00,166.29,166.42,166.28,166.32,11499.0,154.1155,154.236,154.1062,154.1433,11499.0
2019-12-04 11:45:00,166.36,166.52,166.28,166.49,27920.0,154.1804,154.3287,154.1062,154.3008,27920.0
2019-12-04 11:50:00,166.49,166.5,166.28,166.37,13762.0,154.3008,154.3101,154.1062,154.1896,13762.0
2019-12-04 11:55:00,166.38,166.41,166.3,166.41,20347.0,154.1989,154.2267,154.1248,154.2267,20347.0
2019-12-04 12:00:00,166.4,166.41,166.33,166.38,18042.0,154.2174,154.2267,154.1526,154.1989,18042.0
2019-12-04 12:05:00,166.39,166.39,166.01,166.01,16928.0,154.2082,154.2082,153.856,153.856,16928.0
2019-12-04 12:10:00,165.87,166.19,165.85,166.19,7294.0,153.7262,154.0228,153.7077,154.0228,7294.0
2019-12-04 12:15:00,166.15,166.16,166.04,166.16,8015.0,153.9857,153.995,153.8838,153.995,8015.0
2019-12-04 12:20:00,166.15,166.16,165.97,165.97,6443.0,153.9857,153.995,153.8189,153.8189,6443.0
2019-12-04 12:25:00,166.01,166.09,165.89,165.92,12978.0,153.856,153.9301,153.7448,153.7726,12978.0
2019-12-04 12:30:00,165.94,166.09,165.93,166.08,8718.0,153.7911,153.9301,153.7818,153.9209,8718.0
2019-12-04 12:35:00,166.1,166.1,165.83,165.85,6984.0,153.9394,153.9394,153.6892,153.7077,6984.0
2019-12-04 12:40:00,165.85,166.18,165.83,166.15,11573.0,153.7077,154.0135,153.6892,153.9857,11573.0
2019-12-04 12:45:00,166.16,166.26,166.15,166.21,4753.0,153.995,154.0877,153.9857,154.0413,4753.0
2019-12-04 12:50:00,166.21,166.24,166.14,166.14,3630.0,154.0413,154.0692,153.9765,153.9765,3630.0
2019-12-04 12:55:00,166.16,166.42,166.16,166.36,9842.0,153.995,154.236,153.995,154.1804,9842.0
2019-12-04 13:00:00,166.36,166.4,166.25,166.25,6663.0,154.1804,154.2174,154.0784,154.0784,6663.0
2019-12-04 13:05:00,166.26,166.33,166.17,166.3,5851.0,154.0877,154.1526,154.0043,154.1248,5851.0
2019-12-04 13:10:00,166.28,166.33,166.17,166.2,6202.0,154.1062,154.1526,154.0043,154.0321,6202.0
2019-12-04 13:15:00,166.21,166.3,166.16,166.3,5620.0,154.0413,154.1248,153.995,154.1248,5620.0
2019-12-04 13:20:00,166.27,166.28,166.17,166.17,3997.0,154.097,154.1062,154.0043,154.0043,3997.0
2019-12-04 13:25:00,166.15,166.36,166.14,166.34,3979.0,153.9857,154.1804,153.9765,154.1618,3979.0
2019-12-04 13:30:00,166.29,166.35,166.25,166.26,5446.0,154.1155,154.1711,154.0784,154.0877,5446.0
2019-12-04 13:35:00,166.26,166.59,166.26,166.59,11695.0,154.0877,154.3935,154.0877,154.3935,11695.0
2019-12-04 13:40:00,166.6,166.7,166.56,166.63,9727.0,154.4028,154.4955,154.3657,154.4306,9727.0
2019-12-04 13:45:00,166.6,166.6,166.48,166.5,7508.0,154.4028,154.4028,154.2916,154.3101,7508.0
2019-12-04 13:50:00,166.54,166.55,166.35,166.41,4349.0,154.3472,154.3565,154.1711,154.2267,4349.0
2019-12-04 13:55:00,166.44,166.58,166.42,166.46,7169.0,154.2545,154.3843,154.236,154.273,7169.0
2019-12-04 14:00:00,166.44,166.54,166.43,166.44,8122.0,154.2545,154.3472,154.2452,154.2545,8122.0
2019-12-04 14:05:00,166.4,166.4,166.27,166.29,9459.0,154.2174,154.2174,154.097,154.1155,9459.0
2019-12-04 14:10:00,166.3,166.42,166.26,166.42,4681.0,154.1248,154.236,154.0877,154.236,4681.0
2019-12-04 14:15:00,166.4,166.44,166.32,166.44,9815.0,154.2174,154.2545,154.1433,154.2545,9815.0
2019-12-04 14:20:00,166.45,166.51,166.43,166.47,7238.0,154.2638,154.3194,154.2452,154.2823,7238.0
2019-12-04 14:25:00,166.47,166.59,166.41,166.59,9654.0,154.2823,154.3935,154.2267,154.3935,9654.0
2019-12-04 14:30:00,166.57,166.63,166.56,166.59,8419.0,154.375,154.4306,154.3657,154.3935,8419.0
2019-12-04 14:35:00,166.59,166.6,166.52,166.53,8361.0,154.3935,154.4028,154.3287,154.3379,8361.0
2019-12-04 14:40:00,166.53,166.57,166.49,166.56,9350.0,154.3379,154.375,154.3008,154.3657,9350.0
2019-12-04 14:45:00,166.55,166.59,166.47,166.47,4868.0,154.3565,154.3935,154.2823,154.2823,4868.0
2019-12-04 14:50:00,166.5,166.67,166.47,166.66,16086.0,154.3101,154.4677,154.2823,154.4584,16086.0
2019-12-04 14:55:00,166.65,166.86,166.65,166.72,10566.0,154.4491,154.6438,154.4491,154.514,10566.0
2019-12-04 15:00:00,166.73,166.74,166.4,166.42,8703.0,154.5233,154.5325,154.2174,154.236,8703.0
2019-12-04 15:05:00,166.41,166.41,166.3,166.36,9276.0,154.2267,154.2267,154.1248,154.1804,9276.0
2019-12-04 15:10:00,166.35,166.43,166.27,166.31,7400.0,154.1711,154.2452,154.097,154.134,7400.0
2019-12-04 15:15:00,166.36,166.43,166.35,166.35,5115.0,154.1804,154.2452,154.1711,154.1711,5115.0
2019-12-04 15:20:00,166.33,166.43,166.26,166.26,7228.0,154.1526,154.2452,154.0877,154.0877,7228.0
2019-12-04 15:25:00,166.26,166.26,166.13,166.17,7610.0,154.0877,154.0877,153.9672,154.0043,7610.0
2019-12-04 15:30:00,166.14,166.18,165.83,165.87,19407.0,153.9765,154.0135,153.6892,153.7262,19407.0
2019-12-04 15:35:00,165.87,165.91,165.7,165.7,14512.0,153.7262,153.7633,153.5687,153.5687,14512.0
2019-12-04 15:40:00,165.71,165.71,165.57,165.57,17532.0,153.578,153.578,153.4482,153.4482,17532.0
2019-12-04 15:45:00,165.56,165.68,165.46,165.66,25774.0,153.4389,153.5501,153.3463,153.5316,25774.0
2019-12-04 15:50:00,165.64,165.64,165.07,165.07,34030.0,153.5131,153.5131,152.9848,152.9848,34030.0
2019-12-04 15:55:00,165.1,165.32,165.05,165.31,96260.0,153.0126,153.2165,152.9663,153.2072,96260.0
2019-12-05 09:30:00,165.55,165.88,164.82,165.66,36065.0,153.4297,153.7355,152.7531,153.5316,36065.0
2019-12-05 09:35:00,165.74,165.74,165.16,165.3,3950.0,153.6058,153.6058,153.0682,153.198,3950.0
2019-12-05 09:40:00,165.16,165.34,164.62,164.62,8829.0,153.0682,153.235,152.5678,152.5678,8829.0
2019-12-05 09:45:00,164.64,164.72,164.33,164.33,9223.0,152.5863,152.6604,152.299,152.299,9223.0
2019-12-05 09:50:00,164.43,164.46,164.16,164.34,5207.0,152.3917,152.4195,152.1414,152.3083,5207.0
2019-12-05 09:55:00,164.34,164.45,163.9,164.41,10894.0,152.3083,152.4102,151.9005,152.3731,10894.0
2019-12-05 10:00:00,164.34,164.66,164.2,164.66,8916.0,152.3083,152.6048,152.1785,152.6048,8916.0
2019-12-05 10:05:00,164.57,164.57,164.1,164.12,3946.0,152.5214,152.5214,152.0858,152.1044,3946.0
2019-12-05 10:10:00,164.19,164.5,164.19,164.45,4738.0,152.1692,152.4565,152.1692,152.4102,4738.0
2019-12-05 10:15:00,164.47,164.55,164.33,164.47,12417.0,152.4287,152.5029,152.299,152.4287,12417.0
2019-12-05 10:20:00,164.47,164.64,164.39,164.39,4443.0,152.4287,152.5863,152.3546,152.3546,4443.0
2019-12-05 10:25:00,164.41,164.58,164.35,164.58,4522.0,152.3731,152.5307,152.3175,152.5307,4522.0
2019-12-05 10:30:00,164.58,164.75,164.48,164.7,8531.0,152.5307,152.6882,152.438,152.6419,8531.0
2019-12-05 10:35:00,164.65,164.65,164.3,164.37,7082.0,152.5956,152.5956,152.2712,152.3361,7082.0
2019-12-05 10:40:00,164.26,164.36,164.15,164.23,5635.0,152.2341,152.3268,152.1322,152.2063,5635.0
2019-12-05 10:45:00,164.24,164.51,164.2,164.5,6664.0,152.2156,152.4658,152.1785,152.4565,6664.0
2019-12-05 10:50:00,164.52,164.52,164.36,164.43,3490.0,152.4751,152.4751,152.3268,152.3917,3490.0
2019-12-05 10:55:00,164.37,164.45,164.29,164.32,8859.0,152.3361,152.4102,152.2619,152.2897,8859.0
2019-12-05 11:00:00,164.31,164.47,164.24,164.35,4179.0,152.2805,152.4287,152.2156,152.3175,4179.0
2019-12-05 11:05:00,164.35,164.42,164.23,164.33,5114.0,152.3175,152.3824,152.2063,152.299,5114.0
2019-12-05 11:10:00,164.36,164.43,164.15,164.43,9215.0,152.3268,152.3917,152.1322,152.3917,9215.0
2019-12-05 11:15:00,164.43,164.79,164.32,164.79,11331.0,152.3917,152.7253,152.2897,152.7253,11331.0
2019-12-05 11:20:00,164.79,164.84,164.55,164.58,7551.0,152.7253,152.7716,152.5029,152.5307,7551.0
2019-12-05 11:25:00,164.54,164.81,164.52,164.8,5149.0,152.4936,152.7438,152.4751,152.7346,5149.0
2019-12-05 11:30:00,164.87,164.91,164.62,164.62,6285.0,152.7995,152.8365,152.5678,152.5678,6285.0
2019-12-05 11:35:00,164.57,164.58,164.44,164.48,4256.0,152.5214,152.5307,152.4009,152.438,4256.0
2019-12-05 11:40:00,164.48,164.58,164.45,164.58,4049.0,152.438,152.5307,152.4102,152.5307,4049.0
2019-12-05 11:45:00,164.56,164.66,164.51,164.66,3699.0,152.5121,152.6048,152.4658,152.6048,3699.0
2019-12-05 11:50:00,164.64,164.65,164.45,164.48,10545.0,152.5863,152.5956,152.4102,152.438,10545.0
2019-12-05 11:55:00,164.5,164.53,164.43,164.53,5394.0,152.4565,152.4843,152.3917,152.4843,5394.0
2019-12-05 12:00:00,164.54,164.56,164.43,164.44,5300.0,152.4936,152.5121,152.3917,152.4009,5300.0
2019-12-05 12:05:00,164.43,164.44,164.13,164.13,10583.0,152.3917,152.4009,152.1136,152.1136,10583.0
2019-12-05 12:10:00,164.13,164.15,164.07,164.14,4185.0,152.1136,152.1322,152.058,152.1229,4185.0
2019-12-05 12:15:00,164.18,164.22,164.12,164.19,2610.0,152.16,152.197,152.1044,152.1692,2610.0
2019-12-05 12:20:00,164.24,164.24,164.06,164.08,1810.0,152.2156,152.2156,152.0488,152.0673,1810.0
2019-12-05 12:25:00,164.05,164.17,164.04,164.12,4670.0,152.0395,152.1507,152.0302,152.1044,4670.0
2019-12-05 12:30:00,164.13,164.14,164.01,164.01,9041.0,152.1136,152.1229,152.0024,152.0024,9041.0
2019-12-05 12:35:00,164.05,164.07,163.98,164.01,5538.0,152.0395,152.058,151.9746,152.0024,5538.0
2019-12-05 12:40:00,164.05,164.08,163.9,163.98,3253.0,152.0395,152.0673,151.9005,151.9746,3253.0
2019-12-05 12:45:00,163.98,164.0,163.88,163.88,5403.0,151.9746,151.9931,151.8819,151.8819,5403.0
2019-12-05 12:50:00,163.9,164.03,163.86,164.02,4039.0,151.9005,152.021,151.8634,152.0117,4039.0
2019-12-05 12:55:00,164.06,164.07,163.85,163.91,3974.0,152.0488,152.058,151.8541,151.9097,3974.0
2019-12-05 13:00:00,163.92,163.98,163.87,163.92,4827.0,151.919,151.9746,151.8727,151.919,4827.0
2019-12-05 13:05:00,163.93,164.05,163.92,164.0,3738.0,151.9283,152.0395,151.919,151.9931,3738.0
2019-12-05 13:10:00,164.04,164.04,163.96,163.99,3521.0,152.0302,152.0302,151.9561,151.9839,3521.0
2019-12-05 13:15:00,164.02,164.11,164.02,164.07,2738.0,152.0117,152.0951,152.0117,152.058,2738.0
2019-12-05 13:20:00,164.07,164.27,164.04,164.14,9015.0,152.058,152.2434,152.0302,152.1229,9015.0
2019-12-05 13:25:00,164.08,164.14,164.05,164.11,2053.0,152.0673,152.1229,152.0395,152.0951,2053.0
2019-12-05 13:30:00,164.12,164.27,164.12,164.25,8312.0,152.1044,152.2434,152.1044,152.2248,8312.0
2019-12-05 13:35:00,164.27,164.38,164.25,164.34,6587.0,152.2434,152.3453,152.2248,152.3083,6587.0
2019-12-05 13:40:00,164.34,164.56,164.3,164.52,4901.0,152.3083,152.5121,152.2712,152.4751,4901.0
2019-12-05 13:45:00,164.53,164.54,164.45,164.49,4728.0,152.4843,152.4936,152.4102,152.4473,4728.0
2019-12-05 13:50:00,164.45,164.45,164.3,164.34,5612.0,152.4102,152.4102,152.2712,152.3083,5612.0
2019-12-05 13:55:00,164.32,164.35,164.25,164.29,5833.0,152.2897,152.3175,152.2248,152.2619,5833.0
2019-12-05 14:00:00,164.28,164.38,164.28,164.36,2211.0,152.2526,152.3453,152.2526,152.3268,2211.0
2019-12-05 14:05:00,164.39,164.45,164.38,164.45,1864.0,152.3546,152.4102,152.3453,152.4102,1864.0
2019-12-05 14:10:00,164.45,164.52,164.41,164.52,4799.0,152.4102,152.4751,152.3731,152.4751,4799.0
2019-12-05 14:15:00,164.48,164.5,164.41,164.42,9638.0,152.438,152.4565,152.3731,152.3824,9638.0
2019-12-05 14:20:00,164.44,164.54,164.42,164.54,6218.0,152.4009,152.4936,152.3824,152.4936,6218.0
2019-12-05 14:25:00,164.57,164.77,164.57,164.71,7578.0,152.5214,152.7068,152.5214,152.6512,7578.0
2019-12-05 14:30:00,164.71,164.78,164.6,164.67,6431.0,152.6512,152.716,152.5492,152.6141,6431.0
2019-12-05 14:35:00,164.69,164.71,164.59,164.68,4857.0,152.6326,152.6512,152.54,152.6234,4857.0
2019-12-05 14:40:00,164.7,164.72,164.5,164.5,5368.0,152.6419,152.6604,152.4565,152.4565,5368.0
2019-12-05 14:45:00,164.52,164.58,164.5,164.54,10170.0,152.4751,152.5307,152.4565,152.4936,10170.0
2019-12-05 14:50:00,164.52,164.63,164.51,164.55,12420.0,152.4751,152.577,152.4658,152.5029,12420.0
2019-12-05 14:55:00,164.55,164.56,164.02,164.22,14379.0,152.5029,152.5121,152.0117,152.197,14379.0
2019-12-05 15:00:00,164.23,164.33,164.18,164.28,3782.0,152.2063,152.299,152.16,152.2526,3782.0
2019-12-05 15:05:00,164.28,164.39,164.21,164.21,7513.0,152.2526,152.3546,152.1878,152.1878,7513.0
2019-12-05 15:10:00,164.26,164.49,164.26,164.45,5888.0,152.2341,152.4473,152.2341,152.4102,5888.0
2019-12-05 15:15:00,164.47,164.56,164.37,164.46,9510.0,152.4287,152.5121,152.3361,152.4195,9510.0
2019-12-05 15:20:00,164.46,164.51,164.41,164.51,7287.0,152.4195,152.4658,152.3731,152.4658,7287.0
2019-12-05 15:25:00,164.49,164.51,164.41,164.51,5717.0,152.4473,152.4658,152.3731,152.4658,5717.0
2019-12-05 15:30:00,164.5,164.58,164.4,164.48,10114.0,152.4565,152.5307,152.3639,152.438,10114.0
2019-12-05 15:35:00,164.49,164.59,164.38,164.55,14509.0,152.4473,152.54,152.3453,152.5029,14509.0
2019-12-05 15:40:00,164.57,164.58,164.44,164.45,13946.0,152.5214,152.5307,152.4009,152.4102,13946.0
2019-12-05 15:45:00,164.46,164.59,164.38,164.43,20066.0,152.4195,152.54,152.3453,152.3917,20066.0
2019-12-05 15:50:00,164.44,164.62,164.42,164.58,24315.0,152.4009,152.5678,152.3824,152.5307,24315.0
2019-12-05 15:55:00,164.57,164.64,164.4,164.59,73650.0,152.5214,152.5863,152.3639,152.54,73650.0
2019-12-06 09:30:00,167.07,167.48,166.4,166.83,51544.0,154.8384,155.2184,154.2174,154.616,51544.0
2019-12-06 09:35:00,166.84,166.85,165.86,166.42,17115.0,154.6252,154.6345,153.717,154.236,17115.0
2019-12-06 09:40:00,166.34,166.58,166.34,166.49,5343.0,154.1618,154.3843,154.1618,154.3008,5343.0
2019-12-06 09:45:00,166.41,166.46,166.18,166.18,8954.0,154.2267,154.273,154.0135,154.0135,8954.0
2019-12-06 09:50:00,166.17,166.24,165.79,165.8,5780.0,154.0043,154.0692,153.6521,153.6614,5780.0
2019-12-06 09:55:00,165.78,166.3,165.78,166.17,6759.0,153.6428,154.1248,153.6428,154.0043,6759.0
2019-12-06 10:00:00,166.18,166.56,166.15,166.22,14030.0,154.0135,154.3657,153.9857,154.0506,14030.0
2019-12-06 10:05:00,166.18,166.22,166.02,166.19,8077.0,154.0135,154.0506,153.8653,154.0228,8077.0
2019-12-06 10:10:00,166.21,166.31,166.14,166.29,8239.0,154.0413,154.134,153.9765,154.1155,8239.0
2019-12-06 10:15:00,166.24,166.24,165.76,165.81,10027.0,154.0692,154.0692,153.6243,153.6706,10027.0
2019-12-06 10:20:00,165.92,166.09,165.86,166.06,4459.0,153.7726,153.9301,153.717,153.9023,4459.0
2019-12-06 10:25:00,166.07,166.22,166.06,166.19,2317.0,153.9116,154.0506,153.9023,154.0228,2317.0
2019-12-06 10:30:00,166.22,166.38,166.08,166.08,13306.0,154.0506,154.1989,153.9209,153.9209,13306.0
2019-12-06 10:35:00,166.07,166.09,165.54,165.67,7160.0,153.9116,153.9301,153.4204,153.5409,7160.0
2019-12-06 10:40:00,165.72,165.72,165.43,165.5,25436.0,153.5872,153.5872,153.3185,153.3833,25436.0
2019-12-06 10:45:00,165.49,165.69,165.44,165.63,4656.0,153.3741,153.5594,153.3277,153.5038,4656.0
2019-12-06 10:50:00,165.65,165.73,165.22,165.22,13592.0,153.5223,153.5965,153.1238,153.1238,13592.0
2019-12-06 10:55:00,165.22,165.31,165.05,165.23,21031.0,153.1238,153.2072,152.9663,153.1331,21031.0
2019-12-06 11:00:00,165.21,165.66,165.21,165.58,6829.0,153.1146,153.5316,153.1146,153.4575,6829.0
2019-12-06 11:05:00,165.55,165.6,165.33,165.4,24122.0,153.4297,153.476,153.2258,153.2906,24122.0
2019-12-06 11:10:00,165.42,165.56,165.13,165.16,26357.0,153.3092,153.4389,153.0404,153.0682,26357.0
2019-12-06 11:15:00,165.2,165.52,165.01,165.44,14413.0,153.1053,153.4019,152.9292,153.3277,14413.0
2019-12-06 11:20:00,165.5,165.66,165.45,165.49,22651.0,153.3833,153.5316,153.337,153.3741,22651.0
2019-12-06 11:25:00,165.49,165.61,165.4,165.59,8985.0,153.3741,153.4853,153.2906,153.4667,8985.0
2019-12-06 11:30:00,165.63,165.63,165.45,165.51,7659.0,153.5038,153.5038,153.337,153.3926,7659.0
2019-12-06 11:35:00,165.53,165.61,165.49,165.54,4470.0,153.4111,153.4853,153.3741,153.4204,4470.0
2019-12-06 11:40:00,165.63,165.63,165.27,165.31,4087.0,153.5038,153.5038,153.1702,153.2072,4087.0
2019-12-06 11:45:00,165.27,165.3,165.12,165.12,4750.0,153.1702,153.198,153.0311,153.0311,4750.0
2019-12-06 11:50:00,165.09,165.16,165.04,165.11,3882.0,153.0033,153.0682,152.957,153.0219,3882.0
2019-12-06 11:55:00,165.09,165.09,164.96,165.05,8097.0,153.0033,153.0033,152.8829,152.9663,8097.0
2019-12-06 12:00:00,165.01,165.14,164.92,164.92,17223.0,152.9292,153.0497,152.8458,152.8458,17223.0
2019-12-06 12:05:00,164.98,165.02,164.91,165.02,3350.0,152.9014,152.9385,152.8365,152.9385,3350.0
2019-12-06 12:10:00,165.03,165.06,164.99,165.02,5498.0,152.9477,152.9755,152.9107,152.9385,5498.0
2019-12-06 12:15:00,165.05,165.06,165.0,165.01,4421.0,152.9663,152.9755,152.9199,152.9292,4421.0
2019-12-06 12:20:00,165.02,165.04,164.88,164.91,6052.0,152.9385,152.957,152.8087,152.8365,6052.0
2019-12-06 12:25:00,164.89,165.0,164.89,164.96,4308.0,152.818,152.9199,152.818,152.8829,4308.0
2019-12-06 12:30:00,164.95,165.03,164.94,165.0,3049.0,152.8736,152.9477,152.8643,152.9199,3049.0
2019-12-06 12:35:00,165.02,165.02,164.96,164.96,5968.0,152.9385,152.9385,152.8829,152.8829,5968.0
2019-12-06 12:40:00,164.99,164.99,164.91,164.92,3054.0,152.9107,152.9107,152.8365,152.8458,3054.0
2019-12-06 12:45:00,164.93,165.01,164.91,165.0,10579.0,152.8551,152.9292,152.8365,152.9199,10579.0
2019-12-06 12:50:00,165.0,165.02,164.94,165.0,9031.0,152.9199,152.9385,152.8643,152.9199,9031.0
2019-12-06 12:55:00,165.0,165.41,164.96,165.35,41602.0,152.9199,153.2999,152.8829,153.2443,41602.0
2019-12-06 13:00:00,165.38,165.45,164.99,165.02,60671.0,153.2721,153.337,152.9107,152.9385,60671.0
2019-12-06 13:05:00,165.02,165.08,164.94,165.0,9601.0,152.9385,152.9941,152.8643,152.9199,9601.0
2019-12-06 13:10:00,165.01,165.05,164.95,165.0,3680.0,152.9292,152.9663,152.8736,152.9199,3680.0
2019-12-06 13:15:00,164.98,164.98,164.84,164.87,7991.0,152.9014,152.9014,152.7716,152.7995,7991.0
2019-12-06 13:20:00,164.87,164.88,164.65,164.82,15854.0,152.7995,152.8087,152.5956,152.7531,15854.0
2019-12-06 13:25:00,164.82,164.89,164.62,164.63,4177.0,152.7531,152.818,152.5678,152.577,4177.0
2019-12-06 13:30:00,164.66,164.83,164.63,164.83,3250.0,152.6048,152.7624,152.577,152.7624,3250.0
2019-12-06 13:35:00,164.86,164.86,164.74,164.79,4610.0,152.7902,152.7902,152.679,152.7253,4610.0
2019-12-06 13:40:00,164.78,164.8,164.69,164.75,2269.0,152.716,152.7346,152.6326,152.6882,2269.0
2019-12-06 13:45:00,164.77,164.9,164.74,164.74,5206.0,152.7068,152.8273,152.679,152.679,5206.0
2019-12-06 13:50:00,164.75,164.75,164.62,164.62,1956.0,152.6882,152.6882,152.5678,152.5678,1956.0
2019-12-06 13:55:00,164.64,164.76,164.61,164.7,6454.0,152.5863,152.6975,152.5585,152.6419,6454.0
2019-12-06 14:00:00,164.65,164.68,164.62,164.64,2622.0,152.5956,152.6234,152.5678,152.5863,2622.0
2019-12-06 14:05:00,164.66,164.66,164.48,164.49,4902.0,152.6048,152.6048,152.438,152.4473,4902.0
2019-12-06 14:10:00,164.45,164.52,164.45,164.49,2800.0,152.4102,152.4751,152.4102,152.4473,2800.0
2019-12-06 14:15:00,164.51,164.51,164.45,164.48,2732.0,152.4658,152.4658,152.4102,152.438,2732.0
2019-12-06 14:20:00,164.45,164.65,164.45,164.65,5488.0,152.4102,152.5956,152.4102,152.5956,5488.0
2019-12-06 14:25:00,164.66,164.83,164.65,164.8,8240.0,152.6048,152.7624,152.5956,152.7346,8240.0
2019-12-06 14:30:00,164.77,164.77,164.69,164.72,7616.0,152.7068,152.7068,152.6326,152.6604,7616.0
2019-12-06 14:35:00,164.71,164.76,164.67,164.74,5335.0,152.6512,152.6975,152.6141,152.679,5335.0
2019-12-06 14:40:00,164.73,164.81,164.73,164.78,4066.0,152.6697,152.7438,152.6697,152.716,4066.0
2019-12-06 14:45:00,164.77,164.9,164.77,164.88,3353.0,152.7068,152.8273,152.7068,152.8087,3353.0
2019-12-06 14:50:00,164.91,165.03,164.9,165.03,6388.0,152.8365,152.9477,152.8273,152.9477,6388.0
2019-12-06 14:55:00,165.04,165.14,164.99,165.14,13755.0,152.957,153.0497,152.9107,153.0497,13755.0
2019-12-06 15:00:00,165.14,165.21,165.11,165.19,9270.0,153.0497,153.1146,153.0219,153.096,9270.0
2019-12-06 15:05:00,165.19,165.38,165.18,165.37,3036.0,153.096,153.2721,153.0868,153.2628,3036.0
2019-12-06 15:10:00,165.36,165.36,165.13,165.14,16946.0,153.2536,153.2536,153.0404,153.0497,16946.0
2019-12-06 15:15:00,165.16,165.22,165.15,165.17,4528.0,153.0682,153.1238,153.059,153.0775,4528.0
2019-12-06 15:20:00,165.16,165.23,165.15,165.2,5512.0,153.0682,153.1331,153.059,153.1053,5512.0
2019-12-06 15:25:00,165.21,165.25,165.03,165.24,16024.0,153.1146,153.1516,152.9477,153.1424,16024.0
2019-12-06 15:30:00,165.26,165.33,165.2,165.26,14848.0,153.1609,153.2258,153.1053,153.1609,14848.0
2019-12-06 15:35:00,165.26,165.48,165.21,165.47,27771.0,153.1609,153.3648,153.1146,153.3555,27771.0
2019-12-06 15:40:00,165.46,165.57,165.4,165.42,27563.0,153.3463,153.4482,153.2906,153.3092,27563.0
2019-12-06 15:45:00,165.4,165.43,165.22,165.23,27897.0,153.2906,153.3185,153.1238,153.1331,27897.0
2019-12-06 15:50:00,165.27,165.28,165.08,165.11,29428.0,153.1702,153.1794,152.9941,153.0219,29428.0
2019-12-06 15:55:00,165.11,165.32,164.91,165.18,81574.0,153.0219,153.2165,152.8365,153.0868,81574.0
2019-12-09 09:30:00,165.4,165.45,165.11,165.43,24744.0,153.2906,153.337,153.0219,153.3185,24744.0
2019-12-09 09:35:00,165.48,166.97,165.48,166.97,81412.0,153.3648,154.7457,153.3648,154.7457,81412.0
2019-12-09 09:40:00,166.81,167.04,166.43,167.03,32731.0,154.5974,154.8106,154.2452,154.8013,32731.0
2019-12-09 09:45:00,167.1,167.1,166.79,167.07,6801.0,154.8662,154.8662,154.5789,154.8384,6801.0
2019-12-09 09:50:00,166.94,166.96,166.38,166.55,11865.0,154.7179,154.7364,154.1989,154.3565,11865.0
2019-12-09 09:55:00,166.65,166.69,166.17,166.3,11648.0,154.4491,154.4862,154.0043,154.1248,11648.0
2019-12-09 10:00:00,166.35,166.87,166.3,166.87,17987.0,154.1711,154.653,154.1248,154.653,17987.0
2019-12-09 10:05:00,166.79,167.13,166.75,167.12,9209.0,154.5789,154.894,154.5418,154.8847,9209.0
2019-12-09 10:10:00,167.17,167.17,166.84,166.87,13034.0,154.9311,154.9311,154.6252,154.653,13034.0
2019-12-09 10:15:00,166.92,166.98,166.84,166.89,6294.0,154.6994,154.755,154.6252,154.6716,6294.0
2019-12-09 10:20:00,166.94,167.08,166.81,167.08,11170.0,154.7179,154.8477,154.5974,154.8477,11170.0
2019-12-09 10:25:00,167.13,167.24,167.0,167.0,6398.0,154.894,154.9959,154.7735,154.7735,6398.0
2019-12-09 10:30:00,166.98,167.13,166.95,167.07,9176.0,154.755,154.894,154.7272,154.8384,9176.0
2019-12-09 10:35:00,167.09,167.16,166.87,167.01,26867.0,154.8569,154.9218,154.653,154.7828,26867.0
2019-12-09 10:40:00,167.03,167.03,166.91,167.0,3473.0,154.8013,154.8013,154.6901,154.7735,3473.0
2019-12-09 10:45:00,166.99,167.14,166.86,167.03,15410.0,154.7642,154.9033,154.6438,154.8013,15410.0
2019-12-09 10:50:00,167.0,167.13,167.0,167.11,2178.0,154.7735,154.894,154.7735,154.8755,2178.0
2019-12-09 10:55:00,167.11,167.14,166.97,167.03,9891.0,154.8755,154.9033,154.7457,154.8013,9891.0
2019-12-09 11:00:00,166.98,166.98,166.78,166.78,5719.0,154.755,154.755,154.5696,154.5696,5719.0
2019-12-09 11:05:00,166.78,166.81,166.67,166.79,5144.0,154.5696,154.5974,154.4677,154.5789,5144.0
2019-12-09 11:10:00,166.84,167.0,166.8,167.0,4251.0,154.6252,154.7735,154.5882,154.7735,4251.0
2019-12-09 11:15:00,166.98,166.99,166.85,166.92,4535.0,154.755,154.7642,154.6345,154.6994,4535.0
2019-12-09 11:20:00,166.94,166.95,166.78,166.82,8615.0,154.7179,154.7272,154.5696,154.6067,8615.0
2019-12-09 11:25:00,166.85,166.85,166.74,166.82,7301.0,154.6345,154.6345,154.5325,154.6067,7301.0
2019-12-09 11:30:00,166.83,166.91,166.82,166.9,4817.0,154.616,154.6901,154.6067,154.6808,4817.0
2019-12-09 11:35:00,166.86,166.93,166.84,166.84,4929.0,154.6438,154.7086,154.6252,154.6252,4929.0
2019-12-09 11:40:00,166.86,166.91,166.72,166.73,5713.0,154.6438,154.6901,154.514,154.5233,5713.0
2019-12-09 11:45:00,166.8,166.84,166.7,166.7,4317.0,154.5882,154.6252,154.4955,154.4955,4317.0
2019-12-09 11:50:00,166.71,166.77,166.6,166.6,6561.0,154.5047,154.5603,154.4028,154.4028,6561.0
2019-12-09 11:55:00,166.55,166.58,166.47,166.52,7357.0,154.3565,154.3843,154.2823,154.3287,7357.0
2019-12-09 12:00:00,166.55,166.75,166.55,166.68,5146.0,154.3565,154.5418,154.3565,154.4769,5146.0
2019-12-09 12:05:00,166.71,166.71,166.58,166.6,5237.0,154.5047,154.5047,154.3843,154.4028,5237.0
2019-12-09 12:10:00,166.6,166.62,166.51,166.59,9172.0,154.4028,154.4213,154.3194,154.3935,9172.0
2019-12-09 12:15:00,166.59,166.66,166.58,166.63,7728.0,154.3935,154.4584,154.3843,154.4306,7728.0
2019-12-09 12:20:00,166.6,166.61,166.52,166.56,9035.0,154.4028,154.4121,154.3287,154.3657,9035.0
2019-12-09 12:25:00,166.55,166.59,166.53,166.58,5553.0,154.3565,154.3935,154.3379,154.3843,5553.0
2019-12-09 12:30:00,166.59,166.66,166.57,166.66,5063.0,154.3935,154.4584,154.375,154.4584,5063.0
2019-12-09 12:35:00,166.64,166.76,166.63,166.72,4649.0,154.4399,154.5511,154.4306,154.514,4649.0
2019-12-09 12:40:00,166.74,166.75,166.65,166.71,4422.0,154.5325,154.5418,154.4491,154.5047,4422.0
2019-12-09 12:45:00,166.68,166.68,166.55,166.56,6486.0,154.4769,154.4769,154.3565,154.3657,6486.0
2019-12-09 12:50:00,166.52,166.55,166.48,166.52,4946.0,154.3287,154.3565,154.2916,154.3287,4946.0
2019-12-09 12:55:00,166.52,166.54,166.39,166.48,7707.0,154.3287,154.3472,154.2082,154.2916,7707.0
2019-12-09 13:00:00,166.48,166.63,166.47,166.62,4145.0,154.2916,154.4306,154.2823,154.4213,4145.0
2019-12-09 13:05:00,166.62,166.62,166.52,166.58,4947.0,154.4213,154.4213,154.3287,154.3843,4947.0
2019-12-09 13:10:00,166.57,166.6,166.53,166.58,3073.0,154.375,154.4028,154.3379,154.3843,3073.0
2019-12-09 13:15:00,166.58,166.58,166.42,166.47,6803.0,154.3843,154.3843,154.236,154.2823,6803.0
2019-12-09 13:20:00,166.47,166.56,166.43,166.5,4055.0,154.2823,154.3657,154.2452,154.3101,4055.0
2019-12-09 13:25:00,166.49,166.54,166.44,166.54,4829.0,154.3008,154.3472,154.2545,154.3472,4829.0
2019-12-09 13:30:00,166.5,166.54,166.49,166.54,1801.0,154.3101,154.3472,154.3008,154.3472,1801.0
2019-12-09 13:35:00,166.53,166.55,166.41,166.53,8369.0,154.3379,154.3565,154.2267,154.3379,8369.0
2019-12-09 13:40:00,166.55,166.58,166.49,166.58,2524.0,154.3565,154.3843,154.3008,154.3843,2524.0
2019-12-09 13:45:00,166.56,166.57,166.52,166.56,3391.0,154.3657,154.375,154.3287,154.3657,3391.0
2019-12-09 13:50:00,166.56,166.72,166.54,166.68,12574.0,154.3657,154.514,154.3472,154.4769,12574.0
2019-12-09 13:55:00,166.71,166.71,166.51,166.51,5810.0,154.5047,154.5047,154.3194,154.3194,5810.0
2019-12-09 14:00:00,166.49,166.57,166.39,166.56,8394.0,154.3008,154.375,154.2082,154.3657,8394.0
2019-12-09 14:05:00,166.58,166.7,166.56,166.7,4350.0,154.3843,154.4955,154.3657,154.4955,4350.0
2019-12-09 14:10:00,166.68,166.8,166.6,166.8,22524.0,154.4769,154.5882,154.4028,154.5882,22524.0
2019-12-09 14:15:00,166.78,166.86,166.75,166.8,8939.0,154.5696,154.6438,154.5418,154.5882,8939.0
2019-12-09 14:20:00,166.79,166.84,166.69,166.81,8567.0,154.5789,154.6252,154.4862,154.5974,8567.0
2019-12-09 14:25:00,166.81,166.9,166.79,166.89,10229.0,154.5974,154.6808,154.5789,154.6716,10229.0
2019-12-09 14:30:00,166.91,166.96,166.89,166.95,5452.0,154.6901,154.7364,154.6716,154.7272,5452.0
2019-12-09 14:35:00,166.95,167.21,166.95,167.14,14948.0,154.7272,154.9681,154.7272,154.9033,14948.0
2019-12-09 14:40:00,167.14,167.24,167.11,167.2,8568.0,154.9033,154.9959,154.8755,154.9589,8568.0
2019-12-09 14:45:00,167.19,167.23,167.13,167.16,4664.0,154.9496,154.9867,154.894,154.9218,4664.0
2019-12-09 14:50:00,167.15,167.24,167.15,167.22,6886.0,154.9125,154.9959,154.9125,154.9774,6886.0
2019-12-09 14:55:00,167.22,167.33,167.21,167.3,8719.0,154.9774,155.0793,154.9681,155.0515,8719.0
2019-12-09 15:00:00,167.32,167.4,167.29,167.31,8214.0,155.0701,155.1442,155.0423,155.0608,8214.0
2019-12-09 15:05:00,167.3,167.35,167.22,167.3,11740.0,155.0515,155.0979,154.9774,155.0515,11740.0
2019-12-09 15:10:00,167.21,167.26,167.1,167.17,6739.0,154.9681,155.0145,154.8662,154.9311,6739.0
2019-12-09 15:15:00,167.2,167.27,167.04,167.12,22349.0,154.9589,155.0237,154.8106,154.8847,22349.0
2019-12-09 15:20:00,167.13,167.14,167.08,167.11,4367.0,154.894,154.9033,154.8477,154.8755,4367.0
2019-12-09 15:25:00,167.13,167.39,167.13,167.39,8672.0,154.894,155.135,154.894,155.135,8672.0
2019-12-09 15:30:00,167.37,167.67,167.35,167.67,23950.0,155.1164,155.3945,155.0979,155.3945,23950.0
2019-12-09 15:35:00,167.69,167.83,167.57,167.7,34365.0,155.413,155.5427,155.3018,155.4223,34365.0
2019-12-09 15:40:00,167.68,167.88,167.68,167.85,28143.0,155.4037,155.5891,155.4037,155.5613,28143.0
2019-12-09 15:45:00,167.85,167.97,167.83,167.97,39304.0,155.5613,155.6725,155.5427,155.6725,39304.0
2019-12-09 15:50:00,167.96,168.15,167.96,168.03,63536.0,155.6632,155.8393,155.6632,155.7281,63536.0
2019-12-09 15:55:00,168.02,168.16,167.89,167.95,126907.0,155.7188,155.8486,155.5983,155.654,126907.0
2019-12-10 09:30:00,167.54,167.87,166.82,167.08,17643.0,155.274,155.5798,154.6067,154.8477,17643.0
2019-12-10 09:35:00,166.96,167.22,166.85,166.89,6730.0,154.7364,154.9774,154.6345,154.6716,6730.0
2019-12-10 09:40:00,166.76,167.22,166.67,167.21,6330.0,154.5511,154.9774,154.4677,154.9681,6330.0
2019-12-10 09:45:00,166.94,167.07,166.78,167.01,6121.0,154.7179,154.8384,154.5696,154.7828,6121.0
2019-12-10 09:50:00,167.02,167.33,166.86,167.25,6911.0,154.792,155.0793,154.6438,155.0052,6911.0
2019-12-10 09:55:00,167.36,167.5,166.93,167.15,5609.0,155.1072,155.2369,154.7086,154.9125,5609.0
2019-12-10 10:00:00,167.23,167.32,166.98,167.07,6466.0,154.9867,155.0701,154.755,154.8384,6466.0
2019-12-10 10:05:00,167.06,167.21,166.97,167.0,10160.0,154.8291,154.9681,154.7457,154.7735,10160.0
2019-12-10 10:10:00,166.99,167.71,166.95,167.56,13948.0,154.7642,155.4315,154.7272,155.2925,13948.0
2019-12-10 10:15:00,167.63,167.89,167.57,167.74,10312.0,155.3574,155.5983,155.3018,155.4593,10312.0
2019-12-10 10:20:00,167.79,168.02,167.43,168.01,16325.0,155.5057,155.7188,155.172,155.7096,16325.0
2019-12-10 10:25:00,168.02,168.2,167.94,168.12,9303.0,155.7188,155.8857,155.6447,155.8115,9303.0
2019-12-10 10:30:00,168.08,168.4,168.04,168.33,15377.0,155.7744,156.071,155.7374,156.0061,15377.0
2019-12-10 10:35:00,168.31,168.5,168.2,168.45,16100.0,155.9876,156.1637,155.8857,156.1174,16100.0
2019-12-10 10:40:00,168.45,168.62,168.43,168.61,12535.0,156.1174,156.2749,156.0988,156.2656,12535.0
2019-12-10 10:45:00,168.64,168.73,168.55,168.58,9173.0,156.2934,156.3769,156.21,156.2378,9173.0
2019-12-10 10:50:00,168.56,168.77,168.54,168.69,8494.0,156.2193,156.4139,156.2008,156.3398,8494.0
2019-12-10 10:55:00,168.72,169.12,168.68,169.04,19068.0,156.3676,156.7383,156.3305,156.6642,19068.0
2019-12-10 11:00:00,169.01,169.33,168.89,168.97,53406.0,156.6364,156.9329,156.5251,156.5993,53406.0
2019-12-10 11:05:00,169.02,169.23,168.85,169.22,22924.0,156.6456,156.8402,156.4881,156.831,22924.0
2019-12-10 11:10:00,169.18,169.22,168.96,168.99,17066.0,156.7939,156.831,156.59,156.6178,17066.0
2019-12-10 11:15:00,168.88,169.12,168.78,168.84,8808.0,156.5159,156.7383,156.4232,156.4788,8808.0
2019-12-10 11:20:00,168.81,169.02,168.81,169.02,7404.0,156.451,156.6456,156.451,156.6456,7404.0
2019-12-10 11:25:00,169.01,169.07,168.85,168.92,9341.0,156.6364,156.692,156.4881,156.5529,9341.0
2019-12-10 11:30:00,168.94,169.09,168.91,168.96,12299.0,156.5715,156.7105,156.5437,156.59,12299.0
2019-12-10 11:35:00,168.99,169.08,168.95,168.98,7308.0,156.6178,156.7012,156.5807,156.6085,7308.0
2019-12-10 11:40:00,168.93,169.14,168.91,169.03,11370.0,156.5622,156.7568,156.5437,156.6549,11370.0
2019-12-10 11:45:00,169.03,169.09,168.9,169.0,7780.0,156.6549,156.7105,156.5344,156.6271,7780.0
2019-12-10 11:50:00,169.02,169.06,168.92,168.95,5627.0,156.6456,156.6827,156.5529,156.5807,5627.0
2019-12-10 11:55:00,168.94,169.04,168.91,169.0,11204.0,156.5715,156.6642,156.5437,156.6271,11204.0
2019-12-10 12:00:00,169.01,169.09,168.86,169.07,15348.0,156.6364,156.7105,156.4973,156.692,15348.0
2019-12-10 12:05:00,169.09,169.09,168.97,169.0,6628.0,156.7105,156.7105,156.5993,156.6271,6628.0
2019-12-10 12:10:00,169.0,169.15,168.99,169.09,4759.0,156.6271,156.7661,156.6178,156.7105,4759.0
2019-12-10 12:15:00,169.1,169.15,169.0,169.12,6317.0,156.7198,156.7661,156.6271,156.7383,6317.0
2019-12-10 12:20:00,169.12,169.2,168.99,169.2,30212.0,156.7383,156.8124,156.6178,156.8124,30212.0
2019-12-10 12:25:00,169.2,169.34,169.17,169.26,19525.0,156.8124,156.9422,156.7846,156.868,19525.0
2019-12-10 12:30:00,169.27,169.36,169.26,169.3,4426.0,156.8773,156.9607,156.868,156.9051,4426.0
2019-12-10 12:35:00,169.31,169.47,169.31,169.42,9244.0,156.9144,157.0627,156.9144,157.0163,9244.0
2019-12-10 12:40:00,169.41,169.5,169.37,169.49,8388.0,157.0071,157.0905,156.97,157.0812,8388.0
2019-12-10 12:45:00,169.47,169.49,169.11,169.2,16160.0,157.0627,157.0812,156.729,156.8124,16160.0
2019-12-10 12:50:00,169.15,169.26,169.04,169.21,16940.0,156.7661,156.868,156.6642,156.8217,16940.0
2019-12-10 12:55:00,169.2,169.35,169.16,169.21,8876.0,156.8124,156.9515,156.7754,156.8217,8876.0
2019-12-10 13:00:00,169.2,169.23,169.06,169.14,18537.0,156.8124,156.8402,156.6827,156.7568,18537.0
2019-12-10 13:05:00,169.14,169.18,169.0,169.08,6167.0,156.7568,156.7939,156.6271,156.7012,6167.0
2019-12-10 13:10:00,169.1,169.28,169.05,169.2,22094.0,156.7198,156.8866,156.6734,156.8124,22094.0
2019-12-10 13:15:00,169.2,169.3,169.18,169.22,6364.0,156.8124,156.9051,156.7939,156.831,6364.0
2019-12-10 13:20:00,169.24,169.38,169.23,169.38,5474.0,156.8495,156.9793,156.8402,156.9793,5474.0
2019-12-10 13:25:00,169.34,169.34,169.08,169.14,9043.0,156.9422,156.9422,156.7012,156.7568,9043.0
2019-12-10 13:30:00,169.13,169.17,169.07,169.15,7755.0,156.7476,156.7846,156.692,156.7661,7755.0
2019-12-10 13:35:00,169.18,169.28,169.18,169.27,5303.0,156.7939,156.8866,156.7939,156.8773,5303.0
2019-12-10 13:40:00,169.25,169.35,169.23,169.35,7775.0,156.8588,156.9515,156.8402,156.9515,7775.0
2019-12-10 13:45:00,169.33,169.34,169.14,169.19,4099.0,156.9329,156.9422,156.7568,156.8032,4099.0
2019-12-10 13:50:00,169.16,169.32,169.16,169.16,6304.0,156.7754,156.9237,156.7754,156.7754,6304.0
2019-12-10 13:55:00,169.17,169.24,169.11,169.17,7393.0,156.7846,156.8495,156.729,156.7846,7393.0
2019-12-10 14:00:00,169.21,169.23,169.13,169.18,5785.0,156.8217,156.8402,156.7476,156.7939,5785.0
2019-12-10 14:05:00,169.16,169.41,169.16,169.3,9468.0,156.7754,157.0071,156.7754,156.9051,9468.0
2019-12-10 14:10:00,169.29,169.46,169.29,169.4,4819.0,156.8959,157.0534,156.8959,156.9978,4819.0
2019-12-10 14:15:00,169.42,169.42,169.36,169.36,4046.0,157.0163,157.0163,156.9607,156.9607,4046.0
2019-12-10 14:20:00,169.37,169.37,169.2,169.27,8051.0,156.97,156.97,156.8124,156.8773,8051.0
2019-12-10 14:25:00,169.27,169.31,169.2,169.28,11299.0,156.8773,156.9144,156.8124,156.8866,11299.0
2019-12-10 14:30:00,169.28,169.33,169.25,169.29,9046.0,156.8866,156.9329,156.8588,156.8959,9046.0
2019-12-10 14:35:00,169.27,169.33,169.23,169.3,7026.0,156.8773,156.9329,156.8402,156.9051,7026.0
2019-12-10 14:40:00,169.29,169.52,169.26,169.46,19482.0,156.8959,157.109,156.868,157.0534,19482.0
2019-12-10 14:45:00,169.44,169.55,169.44,169.5,12427.0,157.0349,157.1368,157.0349,157.0905,12427.0
2019-12-10 14:50:00,169.52,169.57,169.48,169.5,7427.0,157.109,157.1554,157.0719,157.0905,7427.0
2019-12-10 14:55:00,169.47,169.63,169.47,169.61,11043.0,157.0627,157.211,157.0627,157.1924,11043.0
2019-12-10 15:00:00,169.6,169.64,169.39,169.48,13827.0,157.1832,157.2202,156.9885,157.0719,13827.0
2019-12-10 15:05:00,169.49,169.65,169.48,169.59,15139.0,157.0812,157.2295,157.0719,157.1739,15139.0
2019-12-10 15:10:00,169.59,169.75,169.59,169.69,31262.0,157.1739,157.3222,157.1739,157.2666,31262.0
2019-12-10 15:15:00,169.67,169.71,169.61,169.66,14963.0,157.248,157.2851,157.1924,157.2388,14963.0
2019-12-10 15:20:00,169.65,169.65,169.51,169.62,12940.0,157.2295,157.2295,157.0997,157.2017,12940.0
2019-12-10 15:25:00,169.61,169.74,169.61,169.71,18030.0,157.1924,157.3129,157.1924,157.2851,18030.0
2019-12-10 15:30:00,169.71,169.71,169.53,169.53,19905.0,157.2851,157.2851,157.1183,157.1183,19905.0
2019-12-10 15:35:00,169.53,169.74,169.53,169.7,20232.0,157.1183,157.3129,157.1183,157.2758,20232.0
2019-12-10 15:40:00,169.69,169.84,169.67,169.76,27756.0,157.2666,157.4056,157.248,157.3314,27756.0
2019-12-10 15:45:00,169.76,169.91,169.75,169.89,47716.0,157.3314,157.4705,157.3222,157.4519,47716.0
2019-12-10 15:50:00,169.9,169.93,169.67,169.71,53127.0,157.4612,157.489,157.248,157.2851,53127.0
2019-12-10 15:55:00,169.69,170.0,169.69,169.89,71772.0,157.2666,157.5539,157.2666,157.4519,71772.0
2019-12-11 09:30:00,170.62,170.68,170.09,170.21,32124.0,158.1285,158.1841,157.6373,157.7485,32124.0
2019-12-11 09:35:00,170.33,170.38,170.19,170.31,11396.0,157.8597,157.9061,157.73,157.8412,11396.0
2019-12-11 09:40:00,170.4,170.52,170.06,170.25,6106.0,157.9246,158.0358,157.6095,157.7856,6106.0
2019-12-11 09:45:00,170.31,170.5,170.14,170.46,8669.0,157.8412,158.0173,157.6836,157.9802,8669.0
2019-12-11 09:50:00,170.45,170.5,170.31,170.36,4243.0,157.9709,158.0173,157.8412,157.8875,4243.0
2019-12-11 09:55:00,170.33,170.46,170.19,170.36,5745.0,157.8597,157.9802,157.73,157.8875,5745.0
2019-12-11 10:00:00,170.37,170.37,170.05,170.05,6497.0,157.8968,157.8968,157.6002,157.6002,6497.0
2019-12-11 10:05:00,170.09,170.09,169.57,169.62,16483.0,157.6373,157.6373,157.1554,157.2017,16483.0
2019-12-11 10:10:00,169.58,169.69,169.38,169.56,11459.0,157.1646,157.2666,156.9793,157.1461,11459.0
2019-12-11 10:15:00,169.5,169.5,169.17,169.28,6711.0,157.0905,157.0905,156.7846,156.8866,6711.0
2019-12-11 10:20:00,169.26,169.45,169.23,169.45,6578.0,156.868,157.0441,156.8402,157.0441,6578.0
2019-12-11 10:25:00,169.42,169.5,169.2,169.49,5105.0,157.0163,157.0905,156.8124,157.0812,5105.0
2019-12-11 10:30:00,169.44,169.44,169.31,169.32,9056.0,157.0349,157.0349,156.9144,156.9237,9056.0
2019-12-11 10:35:00,169.24,169.41,169.15,169.23,5707.0,156.8495,157.0071,156.7661,156.8402,5707.0
2019-12-11 10:40:00,169.31,169.52,169.11,169.15,18966.0,156.9144,157.109,156.729,156.7661,18966.0
2019-12-11 10:45:00,169.1,169.33,169.08,169.14,19394.0,156.7198,156.9329,156.7012,156.7568,19394.0
2019-12-11 10:50:00,169.14,169.24,169.07,169.23,12282.0,156.7568,156.8495,156.692,156.8402,12282.0
2019-12-11 10:55:00,169.22,169.36,169.09,169.1,4403.0,156.831,156.9607,156.7105,156.7198,4403.0
2019-12-11 11:00:00,169.1,169.13,168.91,169.13,10699.0,156.7198,156.7476,156.5437,156.7476,10699.0
2019-12-11 11:05:00,169.1,169.2,169.05,169.09,5716.0,156.7198,156.8124,156.6734,156.7105,5716.0
2019-12-11 11:10:00,169.11,169.2,169.06,169.15,12706.0,156.729,156.8124,156.6827,156.7661,12706.0
2019-12-11 11:15:00,169.17,169.17,168.94,169.12,4100.0,156.7846,156.7846,156.5715,156.7383,4100.0
2019-12-11 11:20:00,169.12,169.2,169.01,169.12,4291.0,156.7383,156.8124,156.6364,156.7383,4291.0
2019-12-11 11:25:00,169.1,169.35,169.05,169.31,18912.0,156.7198,156.9515,156.6734,156.9144,18912.0
2019-12-11 11:30:00,169.36,169.41,169.27,169.31,4719.0,156.9607,157.0071,156.8773,156.9144,4719.0
2019-12-11 11:35:00,169.31,169.39,169.27,169.33,3400.0,156.9144,156.9885,156.8773,156.9329,3400.0
2019-12-11 11:40:00,169.31,169.32,169.22,169.32,6523.0,156.9144,156.9237,156.831,156.9237,6523.0
2019-12-11 11:45:00,169.32,169.32,169.16,169.16,2662.0,156.9237,156.9237,156.7754,156.7754,2662.0
2019-12-11 11:50:00,169.17,169.27,169.1,169.16,5414.0,156.7846,156.8773,156.7198,156.7754,5414.0
2019-12-11 11:55:00,169.1,169.19,169.0,169.03,7100.0,156.7198,156.8032,156.6271,156.6549,7100.0
2019-12-11 12:00:00,169.06,169.17,169.06,169.13,10632.0,156.6827,156.7846,156.6827,156.7476,10632.0
2019-12-11 12:05:00,169.13,169.13,169.01,169.04,4134.0,156.7476,156.7476,156.6364,156.6642,4134.0
2019-12-11 12:10:00,169.05,169.05,168.81,168.81,4205.0,156.6734,156.6734,156.451,156.451,4205.0
2019-12-11 12:15:00,168.76,168.89,168.75,168.83,4337.0,156.4047,156.5251,156.3954,156.4695,4337.0
2019-12-11 12:20:00,168.81,168.82,168.55,168.62,6218.0,156.451,156.4603,156.21,156.2749,6218.0
2019-12-11 12:25:00,168.59,168.68,168.55,168.6,5318.0,156.2471,156.3305,156.21,156.2564,5318.0
2019-12-11 12:30:00,168.6,168.77,168.55,168.62,6042.0,156.2564,156.4139,156.21,156.2749,6042.0
2019-12-11 12:35:00,168.63,168.66,168.54,168.65,3617.0,156.2842,156.312,156.2008,156.3027,3617.0
2019-12-11 12:40:00,168.64,168.67,168.54,168.56,5150.0,156.2934,156.3212,156.2008,156.2193,5150.0
2019-12-11 12:45:00,168.6,168.76,168.6,168.76,3800.0,156.2564,156.4047,156.2564,156.4047,3800.0
2019-12-11 12:50:00,168.74,168.75,168.6,168.6,1911.0,156.3861,156.3954,156.2564,156.2564,1911.0
2019-12-11 12:55:00,168.64,168.69,168.51,168.63,3377.0,156.2934,156.3398,156.173,156.2842,3377.0
2019-12-11 13:00:00,168.6,168.65,168.56,168.63,4070.0,156.2564,156.3027,156.2193,156.2842,4070.0
2019-12-11 13:05:00,168.66,168.72,168.66,168.72,3918.0,156.312,156.3676,156.312,156.3676,3918.0
2019-12-11 13:10:00,168.7,168.76,168.67,168.7,3318.0,156.349,156.4047,156.3212,156.349,3318.0
2019-12-11 13:15:00,168.72,168.72,168.64,168.72,2204.0,156.3676,156.3676,156.2934,156.3676,2204.0
2019-12-11 13:20:00,168.68,168.79,168.68,168.79,7261.0,156.3305,156.4325,156.3305,156.4325,7261.0
2019-12-11 13:25:00,168.78,168.86,168.77,168.81,4494.0,156.4232,156.4973,156.4139,156.451,4494.0
2019-12-11 13:30:00,168.81,168.84,168.74,168.77,4022.0,156.451,156.4788,156.3861,156.4139,4022.0
2019-12-11 13:35:00,168.74,168.75,168.48,168.5,4711.0,156.3861,156.3954,156.1452,156.1637,4711.0
2019-12-11 13:40:00,168.44,168.5,168.36,168.49,10255.0,156.1081,156.1637,156.0339,156.1544,10255.0
2019-12-11 13:45:00,168.51,168.56,168.48,168.56,3122.0,156.173,156.2193,156.1452,156.2193,3122.0
2019-12-11 13:50:00,168.6,168.66,168.56,168.66,2504.0,156.2564,156.312,156.2193,156.312,2504.0
2019-12-11 13:55:00,168.64,168.79,168.63,168.77,2002.0,156.2934,156.4325,156.2842,156.4139,2002.0
2019-12-11 14:00:00,168.81,168.91,168.77,168.88,2281.0,156.451,156.5437,156.4139,156.5159,2281.0
2019-12-11 14:05:00,168.89,169.02,168.89,168.96,5446.0,156.5251,156.6456,156.5251,156.59,5446.0
2019-12-11 14:10:00,168.97,169.1,168.92,169.04,7449.0,156.5993,156.7198,156.5529,156.6642,7449.0
2019-12-11 14:15:00,169.06,169.12,169.01,169.07,5540.0,156.6827,156.7383,156.6364,156.692,5540.0
2019-12-11 14:20:00,169.06,169.17,168.95,169.15,11066.0,156.6827,156.7846,156.5807,156.7661,11066.0
2019-12-11 14:25:00,169.13,169.15,169.02,169.03,4277.0,156.7476,156.7661,156.6456,156.6549,4277.0
2019-12-11 14:30:00,169.03,169.03,168.86,168.9,4041.0,156.6549,156.6549,156.4973,156.5344,4041.0
2019-12-11 14:35:00,168.89,169.14,168.89,169.02,7527.0,156.5251,156.7568,156.5251,156.6456,7527.0
2019-12-11 14:40:00,168.98,169.16,168.79,169.09,8576.0,156.6085,156.7754,156.4325,156.7105,8576.0
2019-12-11 14:45:00,169.09,169.19,168.95,169.09,8193.0,156.7105,156.8032,156.5807,156.7105,8193.0
2019-12-11 14:50:00,169.05,169.26,168.97,169.26,6582.0,156.6734,156.868,156.5993,156.868,6582.0
2019-12-11 14:55:00,169.24,169.27,169.15,169.25,7679.0,156.8495,156.8773,156.7661,156.8588,7679.0
2019-12-11 15:00:00,169.27,169.28,169.09,169.09,18083.0,156.8773,156.8866,156.7105,156.7105,18083.0
2019-12-11 15:05:00,169.09,169.52,169.09,169.52,12276.0,156.7105,157.109,156.7105,157.109,12276.0
2019-12-11 15:10:00,169.52,169.52,169.38,169.48,10563.0,157.109,157.109,156.9793,157.0719,10563.0
2019-12-11 15:15:00,169.5,169.5,169.28,169.42,12930.0,157.0905,157.0905,156.8866,157.0163,12930.0
2019-12-11 15:20:00,169.4,169.63,169.4,169.63,6430.0,156.9978,157.211,156.9978,157.211,6430.0
2019-12-11 15:25:00,169.65,169.72,169.56,169.59,8944.0,157.2295,157.2944,157.1461,157.1739,8944.0
2019-12-11 15:30:00,169.61,169.74,169.53,169.72,13095.0,157.1924,157.3129,157.1183,157.2944,13095.0
2019-12-11 15:35:00,169.73,169.79,169.47,169.49,18229.0,157.3036,157.3592,157.0627,157.0812,18229.0
2019-12-11 15:40:00,169.5,169.65,169.49,169.53,13570.0,157.0905,157.2295,157.0812,157.1183,13570.0
2019-12-11 15:45:00,169.51,169.55,169.34,169.37,26738.0,157.0997,157.1368,156.9422,156.97,26738.0
2019-12-11 15:50:00,169.39,169.76,169.39,169.7,37764.0,156.9885,157.3314,156.9885,157.2758,37764.0
2019-12-11 15:55:00,169.69,169.81,169.56,169.7,82299.0,157.2666,157.3778,157.1461,157.2758,82299.0
2019-12-12 09:30:00,169.5,169.5,168.62,169.17,16847.0,157.0905,157.0905,156.2749,156.7846,16847.0
2019-12-12 09:35:00,169.1,170.61,169.1,170.55,38080.0,156.7198,158.1192,156.7198,158.0636,38080.0
2019-12-12 09:40:00,170.56,170.93,170.56,170.8,16364.0,158.0729,158.4158,158.0729,158.2953,16364.0
2019-12-12 09:45:00,170.86,171.65,170.86,171.16,32969.0,158.3509,159.0831,158.3509,158.6289,32969.0
2019-12-12 09:50:00,171.13,171.56,170.96,171.47,8642.0,158.6011,158.9997,158.4436,158.9162,8642.0
2019-12-12 09:55:00,171.49,171.64,171.31,171.48,10838.0,158.9348,159.0738,158.768,158.9255,10838.0
2019-12-12 10:00:00,171.38,172.14,171.25,172.0,30544.0,158.8328,159.5372,158.7124,159.4074,30544.0
2019-12-12 10:05:00,172.02,172.5,171.75,171.89,17106.0,159.426,159.8708,159.1757,159.3055,17106.0
2019-12-12 10:10:00,171.78,172.37,171.7,172.34,12881.0,159.2036,159.7504,159.1294,159.7226,12881.0
2019-12-12 10:15:00,172.41,172.56,172.25,172.49,18405.0,159.7874,159.9264,159.6391,159.8616,18405.0
2019-12-12 10:20:00,172.5,173.05,172.38,172.81,29061.0,159.8708,160.3806,159.7596,160.1581,29061.0
2019-12-12 10:25:00,172.79,172.82,172.44,172.56,18230.0,160.1396,160.1674,159.8152,159.9264,18230.0
2019-12-12 10:30:00,172.4,172.54,171.96,172.02,20121.0,159.7782,159.9079,159.3704,159.426,20121.0
2019-12-12 10:35:00,171.93,172.03,171.76,171.78,6920.0,159.3426,159.4353,159.185,159.2036,6920.0
2019-12-12 10:40:00,171.78,171.92,171.4,171.41,4889.0,159.2036,159.3333,158.8514,158.8606,4889.0
2019-12-12 10:45:00,171.37,171.59,171.25,171.53,6505.0,158.8236,159.0275,158.7124,158.9719,6505.0
2019-12-12 10:50:00,171.5,171.9,171.5,171.9,3589.0,158.9441,159.3148,158.9441,159.3148,3589.0
2019-12-12 10:55:00,171.9,172.23,171.89,172.04,16298.0,159.3148,159.6206,159.3055,159.4445,16298.0
2019-12-12 11:00:00,172.06,172.21,171.89,172.01,6085.0,159.4631,159.6021,159.3055,159.4167,6085.0
2019-12-12 11:05:00,172.2,172.27,172.03,172.03,4831.0,159.5928,159.6577,159.4353,159.4353,4831.0
2019-12-12 11:10:00,172.03,172.18,171.92,171.92,6112.0,159.4353,159.5743,159.3333,159.3333,6112.0
2019-12-12 11:15:00,171.97,172.14,171.88,171.98,5560.0,159.3796,159.5372,159.2962,159.3889,5560.0
2019-12-12 11:20:00,171.95,172.03,171.89,171.93,7483.0,159.3611,159.4353,159.3055,159.3426,7483.0
2019-12-12 11:25:00,171.93,171.96,171.78,171.78,6456.0,159.3426,159.3704,159.2036,159.2036,6456.0
2019-12-12 11:30:00,171.71,171.99,171.64,171.83,7348.0,159.1387,159.3982,159.0738,159.2499,7348.0
2019-12-12 11:35:00,171.81,171.98,171.71,171.9,5752.0,159.2314,159.3889,159.1387,159.3148,5752.0
2019-12-12 11:40:00,171.9,171.95,171.79,171.86,4718.0,159.3148,159.3611,159.2128,159.2777,4718.0
2019-12-12 11:45:00,171.83,171.83,171.56,171.56,5423.0,159.2499,159.2499,158.9997,158.9997,5423.0
2019-12-12 11:50:00,171.51,171.84,171.43,171.71,9462.0,158.9533,159.2592,158.8792,159.1387,9462.0
2019-12-12 11:55:00,171.61,171.75,171.36,171.57,5725.0,159.046,159.1757,158.8143,159.0089,5725.0
2019-12-12 12:00:00,171.52,171.63,171.42,171.42,5799.0,158.9626,159.0645,158.8699,158.8699,5799.0
2019-12-12 12:05:00,171.41,171.65,171.38,171.62,5675.0,158.8606,159.0831,158.8328,159.0553,5675.0
2019-12-12 12:10:00,171.59,171.65,171.43,171.43,3609.0,159.0275,159.0831,158.8792,158.8792,3609.0
2019-12-12 12:15:00,171.48,171.55,171.29,171.39,6829.0,158.9255,158.9904,158.7494,158.8421,6829.0
2019-12-12 12:20:00,171.35,171.38,171.16,171.21,2552.0,158.805,158.8328,158.6289,158.6753,2552.0
2019-12-12 12:25:00,171.21,171.42,171.21,171.42,13616.0,158.6753,158.8699,158.6753,158.8699,13616.0
2019-12-12 12:30:00,171.46,171.86,171.45,171.74,9207.0,158.907,159.2777,158.8977,159.1665,9207.0
2019-12-12 12:35:00,171.78,172.0,171.76,172.0,3744.0,159.2036,159.4074,159.185,159.4074,3744.0
2019-12-12 12:40:00,171.99,172.01,171.92,171.93,2569.0,159.3982,159.4167,159.3333,159.3426,2569.0
2019-12-12 12:45:00,171.93,172.09,171.91,172.07,6829.0,159.3426,159.4909,159.324,159.4723,6829.0
2019-12-12 12:50:00,172.1,172.19,172.01,172.01,6547.0,159.5001,159.5835,159.4167,159.4167,6547.0
2019-12-12 12:55:00,172.02,172.14,171.98,172.0,5377.0,159.426,159.5372,159.3889,159.4074,5377.0
2019-12-12 13:00:00,172.0,172.11,171.89,171.97,12353.0,159.4074,159.5094,159.3055,159.3796,12353.0
2019-12-12 13:05:00,172.0,172.19,171.95,172.18,20671.0,159.4074,159.5835,159.3611,159.5743,20671.0
2019-12-12 13:10:00,172.17,172.29,172.16,172.25,24313.0,159.565,159.6762,159.5557,159.6391,24313.0
2019-12-12 13:15:00,172.27,172.36,172.04,172.06,10263.0,159.6577,159.7411,159.4445,159.4631,10263.0
2019-12-12 13:20:00,172.02,172.07,172.0,172.03,2457.0,159.426,159.4723,159.4074,159.4353,2457.0
2019-12-12 13:25:00,172.02,172.04,171.86,171.97,9407.0,159.426,159.4445,159.2777,159.3796,9407.0
2019-12-12 13:30:00,171.97,172.06,171.97,172.01,6720.0,159.3796,159.4631,159.3796,159.4167,6720.0
2019-12-12 13:35:00,172.01,172.01,171.86,171.89,3944.0,159.4167,159.4167,159.2777,159.3055,3944.0
2019-12-12 13:40:00,171.9,171.97,171.84,171.84,3576.0,159.3148,159.3796,159.2592,159.2592,3576.0
2019-12-12 13:45:00,171.86,171.93,171.83,171.9,54646.0,159.2777,159.3426,159.2499,159.3148,54646.0
2019-12-12 13:50:00,171.91,172.03,171.9,171.99,8779.0,159.324,159.4353,159.3148,159.3982,8779.0
2019-12-12 13:55:00,172.0,172.09,171.89,172.09,5943.0,159.4074,159.4909,159.3055,159.4909,5943.0
2019-12-12 14:00:00,172.09,172.15,171.9,172.13,10019.0,159.4909,159.5465,159.3148,159.5279,10019.0
2019-12-12 14:05:00,172.14,172.26,172.1,172.19,12510.0,159.5372,159.6484,159.5001,159.5835,12510.0
2019-12-12 14:10:00,172.17,172.2,171.97,172.03,13203.0,159.565,159.5928,159.3796,159.4353,13203.0
2019-12-12 14:15:00,172.03,172.11,171.92,171.94,12210.0,159.4353,159.5094,159.3333,159.3518,12210.0
2019-12-12 14:20:00,171.95,172.0,171.9,171.95,5140.0,159.3611,159.4074,159.3148,159.3611,5140.0
2019-12-12 14:25:00,171.96,171.96,171.8,171.93,8039.0,159.3704,159.3704,159.2221,159.3426,8039.0
2019-12-12 14:30:00,171.9,172.75,171.86,172.61,75834.0,159.3148,160.1025,159.2777,159.9728,75834.0
2019-12-12 14:35:00,172.62,172.67,172.43,172.67,44138.0,159.9821,160.0284,159.806,160.0284,44138.0
2019-12-12 14:40:00,172.72,173.15,172.68,173.03,40842.0,160.0747,160.4733,160.0377,160.362,40842.0
2019-12-12 14:45:00,173.05,173.17,172.96,173.12,34109.0,160.3806,160.4918,160.2972,160.4454,34109.0
2019-12-12 14:50:00,173.16,173.6,173.03,173.48,41218.0,160.4825,160.8903,160.362,160.7791,41218.0
2019-12-12 14:55:00,173.49,173.72,173.46,173.65,57692.0,160.7884,161.0015,160.7606,160.9366,57692.0
2019-12-12 15:00:00,173.61,173.77,173.39,173.76,43290.0,160.8996,161.0479,160.6957,161.0386,43290.0
2019-12-12 15:05:00,173.72,173.94,173.7,173.84,31380.0,161.0015,161.2054,160.983,161.1127,31380.0
2019-12-12 15:10:00,173.82,173.99,173.79,173.8,20931.0,161.0942,161.2518,161.0664,161.0757,20931.0
2019-12-12 15:15:00,173.81,173.97,173.79,173.87,28500.0,161.0849,161.2332,161.0664,161.1405,28500.0
2019-12-12 15:20:00,173.84,173.9,173.56,173.56,25562.0,161.1127,161.1683,160.8532,160.8532,25562.0
2019-12-12 15:25:00,173.58,173.87,173.56,173.81,22534.0,160.8718,161.1405,160.8532,161.0849,22534.0
2019-12-12 15:30:00,173.82,173.83,173.57,173.73,40098.0,161.0942,161.1035,160.8625,161.0108,40098.0
2019-12-12 15:35:00,173.73,173.84,173.5,173.65,43442.0,161.0108,161.1127,160.7976,160.9366,43442.0
2019-12-12 15:40:00,173.58,173.73,173.45,173.54,36856.0,160.8718,161.0108,160.7513,160.8347,36856.0
2019-12-12 15:45:00,173.53,173.8,173.42,173.79,39287.0,160.8254,161.0757,160.7235,161.0664,39287.0
2019-12-12 15:50:00,173.85,173.99,173.76,173.88,60928.0,161.122,161.2518,161.0386,161.1498,60928.0
2019-12-12 15:55:00,173.86,174.16,173.71,173.76,134461.0,161.1313,161.4093,160.9923,161.0386,134461.0
2019-12-13 09:30:00,173.74,173.74,171.91,172.67,43662.0,161.0201,161.0201,159.324,160.0284,43662.0
2019-12-13 09:35:00,172.78,173.48,172.77,172.99,11368.0,160.1303,160.7791,160.1211,160.325,11368.0
2019-12-13 09:40:00,173.2,173.25,172.89,173.21,4335.0,160.5196,160.5659,160.2323,160.5289,4335.0
2019-12-13 09:45:00,173.1,173.24,172.73,172.73,8701.0,160.4269,160.5567,160.084,160.084,8701.0
2019-12-13 09:50:00,172.5,172.94,172.24,172.93,15682.0,159.8708,160.2786,159.6299,160.2694,15682.0
2019-12-13 09:55:00,172.91,173.06,172.41,172.56,26108.0,160.2508,160.3898,159.7874,159.9264,26108.0
2019-12-13 10:00:00,172.52,175.49,172.41,175.48,69896.0,159.8894,162.6419,159.7874,162.6327,69896.0
2019-12-13 10:05:00,175.46,176.4,175.14,175.82,53552.0,162.6141,163.4853,162.3176,162.9478,53552.0
2019-12-13 10:10:00,176.0,176.07,175.14,175.16,28192.0,163.1146,163.1795,162.3176,162.3361,28192.0
2019-12-13 10:15:00,175.07,175.51,174.72,175.49,23646.0,162.2527,162.6605,161.9283,162.6419,23646.0
2019-12-13 10:20:00,175.43,175.51,174.92,175.13,7424.0,162.5863,162.6605,162.1137,162.3083,7424.0
2019-12-13 10:25:00,175.07,175.3,174.59,174.64,15906.0,162.2527,162.4658,161.8078,161.8542,15906.0
2019-12-13 10:30:00,174.48,174.62,173.92,174.12,51941.0,161.7059,161.8356,161.1869,161.3722,51941.0
2019-12-13 10:35:00,174.12,174.15,172.35,172.85,56893.0,161.3722,161.4,159.7318,160.1952,56893.0
2019-12-13 10:40:00,172.86,173.06,172.6,172.6,13358.0,160.2045,160.3898,159.9635,159.9635,13358.0
2019-12-13 10:45:00,172.77,173.26,172.7,172.8,21114.0,160.1211,160.5752,160.0562,160.1489,21114.0
2019-12-13 10:50:00,172.8,172.87,172.08,172.17,27368.0,160.1489,160.2138,159.4816,159.565,27368.0
2019-12-13 10:55:00,172.16,172.39,172.0,172.33,13174.0,159.5557,159.7689,159.4074,159.7133,13174.0
2019-12-13 11:00:00,172.27,172.42,172.1,172.25,6609.0,159.6577,159.7967,159.5001,159.6391,6609.0
2019-12-13 11:05:00,172.31,172.74,172.3,172.71,4997.0,159.6948,160.0933,159.6855,160.0655,4997.0
2019-12-13 11:10:00,172.71,173.0,172.46,172.46,4142.0,160.0655,160.3342,159.8338,159.8338,4142.0
2019-12-13 11:15:00,172.47,172.5,172.27,172.27,5152.0,159.843,159.8708,159.6577,159.6577,5152.0
2019-12-13 11:20:00,172.32,172.33,172.02,172.06,5209.0,159.704,159.7133,159.426,159.4631,5209.0
2019-12-13 11:25:00,171.96,172.0,171.77,171.81,4565.0,159.3704,159.4074,159.1943,159.2314,4565.0
2019-12-13 11:30:00,171.81,172.26,171.81,171.98,4337.0,159.2314,159.6484,159.2314,159.3889,4337.0
2019-12-13 11:35:00,172.0,172.37,171.99,172.2,6667.0,159.4074,159.7504,159.3982,159.5928,6667.0
2019-12-13 11:40:00,172.21,172.21,171.94,171.97,9836.0,159.6021,159.6021,159.3518,159.3796,9836.0
2019-12-13 11:45:00,172.01,172.32,172.01,172.3,5306.0,159.4167,159.704,159.4167,159.6855,5306.0
2019-12-13 11:50:00,172.31,172.41,172.17,172.26,6485.0,159.6948,159.7874,159.565,159.6484,6485.0
2019-12-13 11:55:00,172.41,172.72,172.32,172.72,6018.0,159.7874,160.0747,159.704,160.0747,6018.0
2019-12-13 12:00:00,172.65,172.65,172.31,172.31,6292.0,160.0099,160.0099,159.6948,159.6948,6292.0
2019-12-13 12:05:00,172.28,172.4,172.25,172.29,12000.0,159.6669,159.7782,159.6391,159.6762,12000.0
2019-12-13 12:10:00,172.23,172.29,171.94,171.95,4942.0,159.6206,159.6762,159.3518,159.3611,4942.0
2019-12-13 12:15:00,171.9,171.93,171.61,171.67,12147.0,159.3148,159.3426,159.046,159.1016,12147.0
2019-12-13 12:20:00,171.68,171.92,171.67,171.83,9121.0,159.1109,159.3333,159.1016,159.2499,9121.0
2019-12-13 12:25:00,171.86,171.96,171.78,171.84,10623.0,159.2777,159.3704,159.2036,159.2592,10623.0
2019-12-13 12:30:00,171.82,171.85,171.69,171.81,12330.0,159.2406,159.2684,159.1201,159.2314,12330.0
2019-12-13 12:35:00,171.78,171.87,171.6,171.69,11075.0,159.2036,159.287,159.0367,159.1201,11075.0
2019-12-13 12:40:00,171.63,171.64,171.4,171.42,19977.0,159.0645,159.0738,158.8514,158.8699,19977.0
2019-12-13 12:45:00,171.37,171.47,171.21,171.24,14056.0,158.8236,158.9162,158.6753,158.7031,14056.0
2019-12-13 12:50:00,171.24,171.39,171.17,171.25,11245.0,158.7031,158.8421,158.6382,158.7124,11245.0
2019-12-13 12:55:00,171.22,171.56,171.14,171.53,18366.0,158.6846,158.9997,158.6104,158.9719,18366.0
2019-12-13 13:00:00,171.46,171.63,171.41,171.58,19030.0,158.907,159.0645,158.8606,159.0182,19030.0
2019-12-13 13:05:00,171.53,171.61,171.45,171.5,23899.0,158.9719,159.046,158.8977,158.9441,23899.0
2019-12-13 13:10:00,171.47,171.68,171.45,171.65,4357.0,158.9162,159.1109,158.8977,159.0831,4357.0
2019-12-13 13:15:00,171.65,171.67,171.59,171.65,3919.0,159.0831,159.1016,159.0275,159.0831,3919.0
2019-12-13 13:20:00,171.66,171.72,171.61,171.66,9947.0,159.0923,159.1479,159.046,159.0923,9947.0
2019-12-13 13:25:00,171.61,171.63,171.39,171.4,1882.0,159.046,159.0645,158.8421,158.8514,1882.0
2019-12-13 13:30:00,171.42,171.61,171.37,171.48,9949.0,158.8699,159.046,158.8236,158.9255,9949.0
2019-12-13 13:35:00,171.49,171.58,171.38,171.58,4773.0,158.9348,159.0182,158.8328,159.0182,4773.0
2019-12-13 13:40:00,171.55,171.69,171.53,171.62,31923.0,158.9904,159.1201,158.9719,159.0553,31923.0
2019-12-13 13:45:00,171.63,171.77,171.52,171.67,47243.0,159.0645,159.1943,158.9626,159.1016,47243.0
2019-12-13 13:50:00,171.68,172.05,171.66,172.05,13844.0,159.1109,159.4538,159.0923,159.4538,13844.0
2019-12-13 13:55:00,172.05,172.25,172.05,172.17,8891.0,159.4538,159.6391,159.4538,159.565,8891.0
2019-12-13 14:00:00,172.17,172.28,172.07,172.19,5612.0,159.565,159.6669,159.4723,159.5835,5612.0
2019-12-13 14:05:00,172.18,172.3,172.14,172.24,9469.0,159.5743,159.6855,159.5372,159.6299,9469.0
2019-12-13 14:10:00,172.24,172.47,172.21,172.47,14502.0,159.6299,159.843,159.6021,159.843,14502.0
2019-12-13 14:15:00,172.47,172.62,172.47,172.49,5726.0,159.843,159.9821,159.843,159.8616,5726.0
2019-12-13 14:20:00,172.54,172.61,172.45,172.51,3556.0,159.9079,159.9728,159.8245,159.8801,3556.0
2019-12-13 14:25:00,172.54,172.61,172.48,172.54,3474.0,159.9079,159.9728,159.8523,159.9079,3474.0
2019-12-13 14:30:00,172.5,172.53,172.37,172.4,6306.0,159.8708,159.8986,159.7504,159.7782,6306.0
2019-12-13 14:35:00,172.4,172.48,172.34,172.46,3230.0,159.7782,159.8523,159.7226,159.8338,3230.0
2019-12-13 14:40:00,172.48,172.5,172.37,172.44,5955.0,159.8523,159.8708,159.7504,159.8152,5955.0
2019-12-13 14:45:00,172.44,172.48,172.4,172.4,2331.0,159.8152,159.8523,159.7782,159.7782,2331.0
2019-12-13 14:50:00,172.38,172.38,172.2,172.31,6102.0,159.7596,159.7596,159.5928,159.6948,6102.0
2019-12-13 14:55:00,172.33,172.37,172.29,172.29,4920.0,159.7133,159.7504,159.6762,159.6762,4920.0
2019-12-13 15:00:00,172.28,172.32,172.15,172.16,13970.0,159.6669,159.704,159.5465,159.5557,13970.0
2019-12-13 15:05:00,172.16,172.19,172.01,172.14,7353.0,159.5557,159.5835,159.4167,159.5372,7353.0
2019-12-13 15:10:00,172.15,172.18,172.1,172.14,4144.0,159.5465,159.5743,159.5001,159.5372,4144.0
2019-12-13 15:15:00,172.15,172.25,172.13,172.25,5869.0,159.5465,159.6391,159.5279,159.6391,5869.0
2019-12-13 15:20:00,172.26,172.39,172.26,172.34,11345.0,159.6484,159.7689,159.6484,159.7226,11345.0
2019-12-13 15:25:00,172.34,172.4,172.32,172.39,6607.0,159.7226,159.7782,159.704,159.7689,6607.0
2019-12-13 15:30:00,172.38,172.61,172.38,172.53,10837.0,159.7596,159.9728,159.7596,159.8986,10837.0
2019-12-13 15:35:00,172.53,172.63,172.45,172.6,22418.0,159.8986,159.9913,159.8245,159.9635,22418.0
2019-12-13 15:40:00,172.61,172.76,172.58,172.74,12404.0,159.9728,160.1118,159.945,160.0933,12404.0
2019-12-13 15:45:00,172.74,172.77,172.68,172.7,24105.0,160.0933,160.1211,160.0377,160.0562,24105.0
2019-12-13 15:50:00,172.71,172.84,172.48,172.49,35783.0,160.0655,160.1859,159.8523,159.8616,35783.0
2019-12-13 15:55:00,172.47,172.65,172.37,172.48,70912.0,159.843,160.0099,159.7504,159.8523,70912.0
2019-12-16 09:30:00,174.23,174.99,173.62,174.14,50677.0,161.4742,162.1785,160.9088,161.3908,50677.0
2019-12-16 09:35:00,174.04,174.11,173.37,173.8,13372.0,161.2981,161.363,160.6771,161.0757,13372.0
2019-12-16 09:40:00,173.71,174.28,173.71,174.14,8918.0,160.9923,161.5205,160.9923,161.3908,8918.0
2019-12-16 09:45:00,174.21,174.27,173.96,174.05,13948.0,161.4556,161.5113,161.2239,161.3074,13948.0
2019-12-16 09:50:00,174.05,174.27,173.95,174.2,9558.0,161.3074,161.5113,161.2147,161.4464,9558.0
2019-12-16 09:55:00,174.2,174.27,173.79,173.86,17122.0,161.4464,161.5113,161.0664,161.1313,17122.0
2019-12-16 10:00:00,173.87,174.06,173.82,173.94,9548.0,161.1405,161.3166,161.0942,161.2054,9548.0
2019-12-16 10:05:00,173.97,173.99,173.7,173.97,8197.0,161.2332,161.2518,160.983,161.2332,8197.0
2019-12-16 10:10:00,173.97,174.18,173.96,174.09,5286.0,161.2332,161.4278,161.2239,161.3444,5286.0
2019-12-16 10:15:00,174.1,174.28,174.0,174.25,8134.0,161.3537,161.5205,161.261,161.4927,8134.0
2019-12-16 10:20:00,174.27,174.4,173.95,174.4,63222.0,161.5113,161.6317,161.2147,161.6317,63222.0
2019-12-16 10:25:00,174.4,174.55,174.24,174.55,16433.0,161.6317,161.7708,161.4835,161.7708,16433.0
2019-12-16 10:30:00,174.59,174.88,174.38,174.39,21750.0,161.8078,162.0766,161.6132,161.6225,21750.0
2019-12-16 10:35:00,174.42,174.47,174.22,174.41,5866.0,161.6503,161.6966,161.4649,161.641,5866.0
2019-12-16 10:40:00,174.41,174.48,174.21,174.27,6478.0,161.641,161.7059,161.4556,161.5113,6478.0
2019-12-16 10:45:00,174.26,174.32,174.15,174.2,14401.0,161.502,161.5576,161.4,161.4464,14401.0
2019-12-16 10:50:00,174.22,174.36,174.2,174.29,12247.0,161.4649,161.5947,161.4464,161.5298,12247.0
2019-12-16 10:55:00,174.28,174.37,173.91,173.99,14400.0,161.5205,161.6039,161.1776,161.2518,14400.0
2019-12-16 11:00:00,173.91,174.06,173.91,174.06,5757.0,161.1776,161.3166,161.1776,161.3166,5757.0
2019-12-16 11:05:00,174.04,174.15,173.97,174.14,9726.0,161.2981,161.4,161.2332,161.3908,9726.0
2019-12-16 11:10:00,174.12,174.14,174.0,174.14,5500.0,161.3722,161.3908,161.261,161.3908,5500.0
2019-12-16 11:15:00,174.14,174.24,174.07,174.16,9281.0,161.3908,161.4835,161.3259,161.4093,9281.0
2019-12-16 11:20:00,174.14,174.26,174.08,174.18,5927.0,161.3908,161.502,161.3352,161.4278,5927.0
2019-12-16 11:25:00,174.2,174.2,174.09,174.17,18957.0,161.4464,161.4464,161.3444,161.4186,18957.0
2019-12-16 11:30:00,174.14,174.24,174.06,174.13,7987.0,161.3908,161.4835,161.3166,161.3815,7987.0
2019-12-16 11:35:00,174.15,174.19,173.98,173.98,4851.0,161.4,161.4371,161.2425,161.2425,4851.0
2019-12-16 11:40:00,174.02,174.09,173.83,173.84,8333.0,161.2796,161.3444,161.1035,161.1127,8333.0
2019-12-16 11:45:00,173.82,173.85,173.71,173.76,11118.0,161.0942,161.122,160.9923,161.0386,11118.0
2019-12-16 11:50:00,173.77,173.87,173.7,173.73,6967.0,161.0479,161.1405,160.983,161.0108,6967.0
2019-12-16 11:55:00,173.73,173.81,173.68,173.7,4575.0,161.0108,161.0849,160.9644,160.983,4575.0
2019-12-16 12:00:00,173.7,173.9,173.68,173.88,2209.0,160.983,161.1683,160.9644,161.1498,2209.0
2019-12-16 12:05:00,173.88,173.92,173.71,173.75,4238.0,161.1498,161.1869,160.9923,161.0293,4238.0
2019-12-16 12:10:00,173.76,173.86,173.74,173.84,6194.0,161.0386,161.1313,161.0201,161.1127,6194.0
2019-12-16 12:15:00,173.84,173.85,173.74,173.77,3652.0,161.1127,161.122,161.0201,161.0479,3652.0
2019-12-16 12:20:00,173.75,173.83,173.69,173.74,4401.0,161.0293,161.1035,160.9737,161.0201,4401.0
2019-12-16 12:25:00,173.75,173.82,173.69,173.71,3353.0,161.0293,161.0942,160.9737,160.9923,3353.0
2019-12-16 12:30:00,173.73,173.83,173.68,173.78,4879.0,161.0108,161.1035,160.9644,161.0571,4879.0
2019-12-16 12:35:00,173.75,173.91,173.67,173.91,19597.0,161.0293,161.1776,160.9552,161.1776,19597.0
2019-12-16 12:40:00,173.92,173.92,173.62,173.62,15246.0,161.1869,161.1869,160.9088,160.9088,15246.0
2019-12-16 12:45:00,173.66,173.73,173.62,173.63,4439.0,160.9459,161.0108,160.9088,160.9181,4439.0
2019-12-16 12:50:00,173.63,173.65,173.58,173.59,3802.0,160.9181,160.9366,160.8718,160.881,3802.0
2019-12-16 12:55:00,173.59,173.61,173.44,173.44,4822.0,160.881,160.8996,160.742,160.742,4822.0
2019-12-16 13:00:00,173.44,173.48,173.39,173.46,4150.0,160.742,160.7791,160.6957,160.7606,4150.0
2019-12-16 13:05:00,173.47,173.6,173.47,173.58,3759.0,160.7698,160.8903,160.7698,160.8718,3759.0
2019-12-16 13:10:00,173.58,173.79,173.55,173.78,7173.0,160.8718,161.0664,160.844,161.0571,7173.0
2019-12-16 13:15:00,173.77,174.04,173.77,174.03,7133.0,161.0479,161.2981,161.0479,161.2888,7133.0
2019-12-16 13:20:00,173.99,174.12,173.98,174.08,4102.0,161.2518,161.3722,161.2425,161.3352,4102.0
2019-12-16 13:25:00,174.05,174.1,173.78,173.93,8117.0,161.3074,161.3537,161.0571,161.1961,8117.0
2019-12-16 13:30:00,173.96,173.99,173.86,173.91,6877.0,161.2239,161.2518,161.1313,161.1776,6877.0
2019-12-16 13:35:00,173.91,173.93,173.82,173.85,6216.0,161.1776,161.1961,161.0942,161.122,6216.0
2019-12-16 13:40:00,173.84,173.96,173.82,173.94,9404.0,161.1127,161.2239,161.0942,161.2054,9404.0
2019-12-16 13:45:00,173.94,174.0,173.93,173.97,5713.0,161.2054,161.261,161.1961,161.2332,5713.0
2019-12-16 13:50:00,174.0,174.01,173.92,173.93,8177.0,161.261,161.2703,161.1869,161.1961,8177.0
2019-12-16 13:55:00,173.92,174.05,173.92,174.05,10111.0,161.1869,161.3074,161.1869,161.3074,10111.0
2019-12-16 14:00:00,174.03,174.09,173.81,173.84,8060.0,161.2888,161.3444,161.0849,161.1127,8060.0
2019-12-16 14:05:00,173.81,173.81,173.6,173.61,5004.0,161.0849,161.0849,160.8903,160.8996,5004.0
2019-12-16 14:10:00,173.6,173.61,173.18,173.35,7234.0,160.8903,160.8996,160.5011,160.6586,7234.0
2019-12-16 14:15:00,173.25,173.28,173.21,173.23,2305.0,160.5659,160.5937,160.5289,160.5474,2305.0
2019-12-16 14:20:00,173.24,173.31,173.09,173.15,6686.0,160.5567,160.6215,160.4176,160.4733,6686.0
2019-12-16 14:25:00,173.2,173.27,173.1,173.1,7408.0,160.5196,160.5845,160.4269,160.4269,7408.0
2019-12-16 14:30:00,173.12,173.26,173.12,173.13,4677.0,160.4454,160.5752,160.4454,160.4547,4677.0
2019-12-16 14:35:00,173.13,173.2,173.12,173.15,7055.0,160.4547,160.5196,160.4454,160.4733,7055.0
2019-12-16 14:40:00,173.13,173.32,173.04,173.32,9621.0,160.4547,160.6308,160.3713,160.6308,9621.0
2019-12-16 14:45:00,173.33,173.33,173.22,173.26,3044.0,160.6401,160.6401,160.5381,160.5752,3044.0
2019-12-16 14:50:00,173.25,173.29,173.17,173.18,4015.0,160.5659,160.603,160.4918,160.5011,4015.0
2019-12-16 14:55:00,173.18,173.18,172.89,172.9,8156.0,160.5011,160.5011,160.2323,160.2416,8156.0
2019-12-16 15:00:00,172.89,173.1,172.86,172.99,7732.0,160.2323,160.4269,160.2045,160.325,7732.0
2019-12-16 15:05:00,172.99,173.03,172.92,172.92,3503.0,160.325,160.362,160.2601,160.2601,3503.0
2019-12-16 15:10:00,172.95,173.1,172.91,172.99,6193.0,160.2879,160.4269,160.2508,160.325,6193.0
2019-12-16 15:15:00,172.99,173.09,172.97,173.05,5081.0,160.325,160.4176,160.3064,160.3806,5081.0
2019-12-16 15:20:00,173.05,173.1,173.0,173.06,9964.0,160.3806,160.4269,160.3342,160.3898,9964.0
2019-12-16 15:25:00,173.05,173.07,172.87,172.9,8964.0,160.3806,160.3991,160.2138,160.2416,8964.0
2019-12-16 15:30:00,172.9,172.97,172.84,172.97,9051.0,160.2416,160.3064,160.1859,160.3064,9051.0
2019-12-16 15:35:00,172.99,173.22,172.99,173.19,8760.0,160.325,160.5381,160.325,160.5103,8760.0
2019-12-16 15:40:00,173.18,173.18,172.87,172.88,9362.0,160.5011,160.5011,160.2138,160.223,9362.0
2019-12-16 15:45:00,172.9,172.9,172.67,172.79,20457.0,160.2416,160.2416,160.0284,160.1396,20457.0
2019-12-16 15:50:00,172.78,172.86,172.7,172.77,19294.0,160.1303,160.2045,160.0562,160.1211,19294.0
2019-12-16 15:55:00,172.76,172.93,172.74,172.81,48130.0,160.1118,160.2694,160.0933,160.1581,48130.0
2019-12-17 09:30:00,172.46,173.13,172.33,172.35,54141.0,159.8338,160.4547,159.7133,159.7318,54141.0
2019-12-17 09:35:00,172.46,172.95,172.38,172.71,29930.0,159.8338,160.2879,159.7596,160.0655,29930.0
2019-12-17 09:40:00,172.7,172.86,172.22,172.56,11839.0,160.0562,160.2045,159.6113,159.9264,11839.0
2019-12-17 09:45:00,172.54,172.66,172.29,172.37,6975.0,159.9079,160.0191,159.6762,159.7504,6975.0
2019-12-17 09:50:00,172.45,172.6,172.19,172.25,7374.0,159.8245,159.9635,159.5835,159.6391,7374.0
2019-12-17 09:55:00,172.19,172.19,171.65,171.87,12639.0,159.5835,159.5835,159.0831,159.287,12639.0
2019-12-17 10:00:00,171.84,172.11,171.68,172.1,15348.0,159.2592,159.5094,159.1109,159.5001,15348.0
2019-12-17 10:05:00,171.99,172.23,171.99,172.22,3910.0,159.3982,159.6206,159.3982,159.6113,3910.0
2019-12-17 10:10:00,172.22,172.47,172.22,172.32,4086.0,159.6113,159.843,159.6113,159.704,4086.0
2019-12-17 10:15:00,172.33,172.58,172.28,172.57,4919.0,159.7133,159.945,159.6669,159.9357,4919.0
2019-12-17 10:20:00,172.51,172.55,172.37,172.53,8838.0,159.8801,159.9172,159.7504,159.8986,8838.0
2019-12-17 10:25:00,172.5,172.72,172.49,172.67,15348.0,159.8708,160.0747,159.8616,160.0284,15348.0
2019-12-17 10:30:00,172.6,172.64,172.45,172.45,3056.0,159.9635,160.0006,159.8245,159.8245,3056.0
2019-12-17 10:35:00,172.46,172.55,172.26,172.46,8317.0,159.8338,159.9172,159.6484,159.8338,8317.0
2019-12-17 10:40:00,172.46,172.65,172.46,172.48,3967.0,159.8338,160.0099,159.8338,159.8523,3967.0
2019-12-17 10:45:00,172.5,172.61,172.49,172.52,5995.0,159.8708,159.9728,159.8616,159.8894,5995.0
2019-12-17 10:50:00,172.49,172.69,172.41,172.52,2362.0,159.8616,160.0469,159.7874,159.8894,2362.0
2019-12-17 10:55:00,172.53,172.56,172.36,172.48,5720.0,159.8986,159.9264,159.7411,159.8523,5720.0
2019-12-17 11:00:00,172.49,172.74,172.47,172.6,3840.0,159.8616,160.0933,159.843,159.9635,3840.0
2019-12-17 11:05:00,172.61,172.67,172.58,172.6,2891.0,159.9728,160.0284,159.945,159.9635,2891.0
2019-12-17 11:10:00,172.61,172.68,172.6,172.62,3300.0,159.9728,160.0377,159.9635,159.9821,3300.0
2019-12-17 11:15:00,172.61,172.76,172.61,172.69,3300.0,159.9728,160.1118,159.9728,160.0469,3300.0
2019-12-17 11:20:00,172.7,172.7,172.5,172.56,2320.0,160.0562,160.0562,159.8708,159.9264,2320.0
2019-12-17 11:25:00,172.53,172.63,172.47,172.57,40048.0,159.8986,159.9913,159.843,159.9357,40048.0
2019-12-17 11:30:00,172.58,172.76,172.58,172.69,5978.0,159.945,160.1118,159.945,160.0469,5978.0
2019-12-17 11:35:00,172.73,172.89,172.7,172.86,6504.0,160.084,160.2323,160.0562,160.2045,6504.0
2019-12-17 11:40:00,172.89,172.98,172.85,172.9,2396.0,160.2323,160.3157,160.1952,160.2416,2396.0
2019-12-17 11:45:00,172.96,173.2,172.96,173.14,3510.0,160.2972,160.5196,160.2972,160.464,3510.0
2019-12-17 11:50:00,173.17,173.3,173.16,173.29,5770.0,160.4918,160.6123,160.4825,160.603,5770.0
2019-12-17 11:55:00,173.32,173.39,173.27,173.3,4312.0,160.6308,160.6957,160.5845,160.6123,4312.0
2019-12-17 12:00:00,173.35,173.44,173.35,173.42,2094.0,160.6586,160.742,160.6586,160.7235,2094.0
2019-12-17 12:05:00,173.4,173.52,173.24,173.27,6453.0,160.7049,160.8162,160.5567,160.5845,6453.0
2019-12-17 12:10:00,173.16,173.16,173.09,173.16,3411.0,160.4825,160.4825,160.4176,160.4825,3411.0
2019-12-17 12:15:00,173.15,173.16,173.02,173.03,2389.0,160.4733,160.4825,160.3528,160.362,2389.0
2019-12-17 12:20:00,173.02,173.03,172.9,172.9,2700.0,160.3528,160.362,160.2416,160.2416,2700.0
2019-12-17 12:25:00,172.91,172.99,172.84,172.95,3886.0,160.2508,160.325,160.1859,160.2879,3886.0
2019-12-17 12:30:00,172.98,172.98,172.8,172.91,2930.0,160.3157,160.3157,160.1489,160.2508,2930.0
2019-12-17 12:35:00,172.9,172.93,172.86,172.91,3893.0,160.2416,160.2694,160.2045,160.2508,3893.0
2019-12-17 12:40:00,172.93,173.15,172.89,172.99,9823.0,160.2694,160.4733,160.2323,160.325,9823.0
2019-12-17 12:45:00,173.03,173.25,172.95,173.22,11441.0,160.362,160.5659,160.2879,160.5381,11441.0
2019-12-17 12:50:00,173.25,173.3,173.03,173.03,20936.0,160.5659,160.6123,160.362,160.362,20936.0
2019-12-17 12:55:00,173.05,173.21,173.05,173.21,7526.0,160.3806,160.5289,160.3806,160.5289,7526.0
2019-12-17 13:00:00,173.2,173.37,173.12,173.31,4554.0,160.5196,160.6771,160.4454,160.6215,4554.0
2019-12-17 13:05:00,173.34,173.34,173.14,173.19,2818.0,160.6493,160.6493,160.464,160.5103,2818.0
2019-12-17 13:10:00,173.21,173.28,173.15,173.28,3400.0,160.5289,160.5937,160.4733,160.5937,3400.0
2019-12-17 13:15:00,173.24,173.33,173.18,173.29,5619.0,160.5567,160.6401,160.5011,160.603,5619.0
2019-12-17 13:20:00,173.28,173.36,173.28,173.36,2643.0,160.5937,160.6679,160.5937,160.6679,2643.0
2019-12-17 13:25:00,173.34,173.36,173.28,173.34,5179.0,160.6493,160.6679,160.5937,160.6493,5179.0
2019-12-17 13:30:00,173.34,173.35,173.2,173.32,15492.0,160.6493,160.6586,160.5196,160.6308,15492.0
2019-12-17 13:35:00,173.31,173.41,173.26,173.41,9604.0,160.6215,160.7142,160.5752,160.7142,9604.0
2019-12-17 13:40:00,173.43,173.62,173.42,173.59,2125.0,160.7328,160.9088,160.7235,160.881,2125.0
2019-12-17 13:45:00,173.59,173.67,173.4,173.45,23586.0,160.881,160.9552,160.7049,160.7513,23586.0
2019-12-17 13:50:00,173.48,173.61,173.46,173.5,7676.0,160.7791,160.8996,160.7606,160.7976,7676.0
2019-12-17 13:55:00,173.5,173.58,173.49,173.56,6312.0,160.7976,160.8718,160.7884,160.8532,6312.0
2019-12-17 14:00:00,173.58,173.61,173.4,173.49,4934.0,160.8718,160.8996,160.7049,160.7884,4934.0
2019-12-17 14:05:00,173.47,173.47,173.32,173.45,5694.0,160.7698,160.7698,160.6308,160.7513,5694.0
2019-12-17 14:10:00,173.42,173.61,173.36,173.61,4312.0,160.7235,160.8996,160.6679,160.8996,4312.0
2019-12-17 14:15:00,173.59,173.6,173.48,173.57,5124.0,160.881,160.8903,160.7791,160.8625,5124.0
2019-12-17 14:20:00,173.54,173.6,173.54,173.55,4564.0,160.8347,160.8903,160.8347,160.844,4564.0
2019-12-17 14:25:00,173.56,173.68,173.52,173.62,12045.0,160.8532,160.9644,160.8162,160.9088,12045.0
2019-12-17 14:30:00,173.62,173.67,173.54,173.62,5837.0,160.9088,160.9552,160.8347,160.9088,5837.0
2019-12-17 14:35:00,173.66,173.77,173.66,173.77,4395.0,160.9459,161.0479,160.9459,161.0479,4395.0
2019-12-17 14:40:00,173.78,173.87,173.77,173.87,10399.0,161.0571,161.1405,161.0479,161.1405,10399.0
2019-12-17 14:45:00,173.85,174.21,173.81,174.13,25939.0,161.122,161.4556,161.0849,161.3815,25939.0
2019-12-17 14:50:00,174.17,174.2,174.1,174.2,8840.0,161.4186,161.4464,161.3537,161.4464,8840.0
2019-12-17 14:55:00,174.16,174.2,173.94,174.05,7894.0,161.4093,161.4464,161.2054,161.3074,7894.0
2019-12-17 15:00:00,174.03,174.03,173.84,173.91,5992.0,161.2888,161.2888,161.1127,161.1776,5992.0
2019-12-17 15:05:00,173.88,173.97,173.88,173.9,3985.0,161.1498,161.2332,161.1498,161.1683,3985.0
2019-12-17 15:10:00,173.93,174.07,173.91,174.07,6350.0,161.1961,161.3259,161.1776,161.3259,6350.0
2019-12-17 15:15:00,174.07,174.17,174.03,174.12,11766.0,161.3259,161.4186,161.2888,161.3722,11766.0
2019-12-17 15:20:00,174.14,174.18,174.08,174.14,10078.0,161.3908,161.4278,161.3352,161.3908,10078.0
2019-12-17 15:25:00,174.13,174.17,174.12,174.16,7040.0,161.3815,161.4186,161.3722,161.4093,7040.0
2019-12-17 15:30:00,174.16,174.26,174.14,174.16,20166.0,161.4093,161.502,161.3908,161.4093,20166.0
2019-12-17 15:35:00,174.12,174.16,174.06,174.06,16254.0,161.3722,161.4093,161.3166,161.3166,16254.0
2019-12-17 15:40:00,174.05,174.12,173.96,174.01,19040.0,161.3074,161.3722,161.2239,161.2703,19040.0
2019-12-17 15:45:00,174.01,174.2,174.01,174.05,21062.0,161.2703,161.4464,161.2703,161.3074,21062.0
2019-12-17 15:50:00,174.08,174.15,173.86,173.94,37489.0,161.3352,161.4,161.1313,161.2054,37489.0
2019-12-17 15:55:00,173.92,174.11,173.81,173.81,82440.0,161.1869,161.363,161.0849,161.0849,82440.0
2019-12-18 09:30:00,172.72,173.6,172.32,172.77,32276.0,160.0747,160.8903,159.704,160.1211,32276.0
2019-12-18 09:35:00,172.87,172.87,172.3,172.32,9231.0,160.2138,160.2138,159.6855,159.704,9231.0
2019-12-18 09:40:00,172.25,172.37,171.83,171.84,19939.0,159.6391,159.7504,159.2499,159.2592,19939.0
2019-12-18 09:45:00,171.84,172.25,171.7,171.96,14362.0,159.2592,159.6391,159.1294,159.3704,14362.0
2019-12-18 09:50:00,171.98,172.21,171.9,171.91,13776.0,159.3889,159.6021,159.3148,159.324,13776.0
2019-12-18 09:55:00,171.9,172.01,171.6,171.66,9385.0,159.3148,159.4167,159.0367,159.0923,9385.0
2019-12-18 10:00:00,171.65,171.7,171.52,171.62,16380.0,159.0831,159.1294,158.9626,159.0553,16380.0
2019-12-18 10:05:00,171.63,171.81,171.6,171.8,8368.0,159.0645,159.2314,159.0367,159.2221,8368.0
2019-12-18 10:10:00,171.73,171.95,171.73,171.9,6109.0,159.1572,159.3611,159.1572,159.3148,6109.0
2019-12-18 10:15:00,171.9,172.07,171.88,171.89,121634.0,159.3148,159.4723,159.2962,159.3055,121634.0
2019-12-18 10:20:00,171.87,172.09,171.79,172.05,15363.0,159.287,159.4909,159.2128,159.4538,15363.0
2019-12-18 10:25:00,172.01,172.01,171.61,171.61,6039.0,159.4167,159.4167,159.046,159.046,6039.0
2019-12-18 10:30:00,171.64,171.73,171.45,171.46,9680.0,159.0738,159.1572,158.8977,158.907,9680.0
2019-12-18 10:35:00,171.46,171.57,171.4,171.56,12393.0,158.907,159.0089,158.8514,158.9997,12393.0
2019-12-18 10:40:00,171.57,171.7,171.4,171.4,4979.0,159.0089,159.1294,158.8514,158.8514,4979.0
2019-12-18 10:45:00,171.36,171.73,171.22,171.72,9614.0,158.8143,159.1572,158.6846,159.1479,9614.0
2019-12-18 10:50:00,171.71,172.0,171.61,172.0,9111.0,159.1387,159.4074,159.046,159.4074,9111.0
2019-12-18 10:55:00,172.03,172.42,172.03,172.28,10783.0,159.4353,159.7967,159.4353,159.6669,10783.0
2019-12-18 11:00:00,172.2,172.2,172.02,172.09,6725.0,159.5928,159.5928,159.426,159.4909,6725.0
2019-12-18 11:05:00,172.09,172.17,171.85,171.9,8549.0,159.4909,159.565,159.2684,159.3148,8549.0
2019-12-18 11:10:00,171.99,172.07,171.88,171.99,9465.0,159.3982,159.4723,159.2962,159.3982,9465.0
2019-12-18 11:15:00,172.0,172.26,172.0,172.14,10393.0,159.4074,159.6484,159.4074,159.5372,10393.0
2019-12-18 11:20:00,172.11,172.42,172.06,172.38,7716.0,159.5094,159.7967,159.4631,159.7596,7716.0
2019-12-18 11:25:00,172.36,172.36,172.09,172.11,8991.0,159.7411,159.7411,159.4909,159.5094,8991.0
2019-12-18 11:30:00,172.11,172.11,171.77,171.83,15301.0,159.5094,159.5094,159.1943,159.2499,15301.0
2019-12-18 11:35:00,171.84,171.92,171.65,171.92,8786.0,159.2592,159.3333,159.0831,159.3333,8786.0
2019-12-18 11:40:00,171.97,172.03,171.47,171.54,11828.0,159.3796,159.4353,158.9162,158.9811,11828.0
2019-12-18 11:45:00,171.56,172.0,171.56,171.93,9596.0,158.9997,159.4074,158.9997,159.3426,9596.0
2019-12-18 11:50:00,171.91,171.91,171.64,171.7,8621.0,159.324,159.324,159.0738,159.1294,8621.0
2019-12-18 11:55:00,171.68,171.7,171.62,171.63,5499.0,159.1109,159.1294,159.0553,159.0645,5499.0
2019-12-18 12:00:00,171.65,171.75,171.6,171.68,8626.0,159.0831,159.1757,159.0367,159.1109,8626.0
2019-12-18 12:05:00,171.69,171.71,171.54,171.54,6581.0,159.1201,159.1387,158.9811,158.9811,6581.0
2019-12-18 12:10:00,171.53,171.77,171.49,171.63,10042.0,158.9719,159.1943,158.9348,159.0645,10042.0
2019-12-18 12:15:00,171.62,171.78,171.59,171.67,72527.0,159.0553,159.2036,159.0275,159.1016,72527.0
2019-12-18 12:20:00,171.68,171.7,171.56,171.59,47665.0,159.1109,159.1294,158.9997,159.0275,47665.0
2019-12-18 12:25:00,171.61,172.25,171.6,172.25,6252.0,159.046,159.6391,159.0367,159.6391,6252.0
2019-12-18 12:30:00,172.22,172.52,172.16,172.43,7248.0,159.6113,159.8894,159.5557,159.806,7248.0
2019-12-18 12:35:00,172.42,172.54,172.29,172.38,9279.0,159.7967,159.9079,159.6762,159.7596,9279.0
2019-12-18 12:40:00,172.39,172.51,172.39,172.43,3200.0,159.7689,159.8801,159.7689,159.806,3200.0
2019-12-18 12:45:00,172.46,172.62,172.35,172.61,7302.0,159.8338,159.9821,159.7318,159.9728,7302.0
2019-12-18 12:50:00,172.62,172.7,172.62,172.64,3472.0,159.9821,160.0562,159.9821,160.0006,3472.0
2019-12-18 12:55:00,172.62,172.65,172.54,172.65,6721.0,159.9821,160.0099,159.9079,160.0099,6721.0
2019-12-18 13:00:00,172.63,172.85,172.63,172.81,9132.0,159.9913,160.1952,159.9913,160.1581,9132.0
2019-12-18 13:05:00,172.78,172.86,172.78,172.79,4555.0,160.1303,160.2045,160.1303,160.1396,4555.0
2019-12-18 13:10:00,172.79,172.85,172.67,172.71,4539.0,160.1396,160.1952,160.0284,160.0655,4539.0
2019-12-18 13:15:00,172.68,172.71,172.57,172.61,9739.0,160.0377,160.0655,159.9357,159.9728,9739.0
2019-12-18 13:20:00,172.63,172.64,172.46,172.52,8320.0,159.9913,160.0006,159.8338,159.8894,8320.0
2019-12-18 13:25:00,172.54,172.76,172.54,172.65,5996.0,159.9079,160.1118,159.9079,160.0099,5996.0
2019-12-18 13:30:00,172.65,172.67,172.42,172.43,8314.0,160.0099,160.0284,159.7967,159.806,8314.0
2019-12-18 13:35:00,172.46,172.47,172.41,172.46,8805.0,159.8338,159.843,159.7874,159.8338,8805.0
2019-12-18 13:40:00,172.46,172.62,172.44,172.58,8174.0,159.8338,159.9821,159.8152,159.945,8174.0
2019-12-18 13:45:00,172.56,172.61,172.39,172.61,8467.0,159.9264,159.9728,159.7689,159.9728,8467.0
2019-12-18 13:50:00,172.66,172.67,172.6,172.6,4302.0,160.0191,160.0284,159.9635,159.9635,4302.0
2019-12-18 13:55:00,172.6,172.63,172.52,172.63,15722.0,159.9635,159.9913,159.8894,159.9913,15722.0
2019-12-18 14:00:00,172.63,172.84,172.59,172.66,15828.0,159.9913,160.1859,159.9543,160.0191,15828.0
2019-12-18 14:05:00,172.66,172.82,172.65,172.78,34538.0,160.0191,160.1674,160.0099,160.1303,34538.0
2019-12-18 14:10:00,172.8,172.8,172.55,172.56,45261.0,160.1489,160.1489,159.9172,159.9264,45261.0
2019-12-18 14:15:00,172.54,172.76,172.52,172.67,8005.0,159.9079,160.1118,159.8894,160.0284,8005.0
2019-12-18 14:20:00,172.66,172.69,172.62,172.69,22557.0,160.0191,160.0469,159.9821,160.0469,22557.0
2019-12-18 14:25:00,172.69,172.88,172.69,172.81,14725.0,160.0469,160.223,160.0469,160.1581,14725.0
2019-12-18 14:30:00,172.82,172.99,172.75,172.98,9705.0,160.1674,160.325,160.1025,160.3157,9705.0
2019-12-18 14:35:00,173.0,173.08,172.89,172.93,22508.0,160.3342,160.4084,160.2323,160.2694,22508.0
2019-12-18 14:40:00,172.92,172.92,172.82,172.84,4157.0,160.2601,160.2601,160.1674,160.1859,4157.0
2019-12-18 14:45:00,172.84,172.93,172.79,172.91,25998.0,160.1859,160.2694,160.1396,160.2508,25998.0
2019-12-18 14:50:00,172.96,173.05,172.91,173.0,3201.0,160.2972,160.3806,160.2508,160.3342,3201.0
2019-12-18 14:55:00,173.0,173.0,172.84,172.91,12458.0,160.3342,160.3342,160.1859,160.2508,12458.0
2019-12-18 15:00:00,172.91,172.96,172.87,172.94,12783.0,160.2508,160.2972,160.2138,160.2786,12783.0
2019-12-18 15:05:00,172.91,173.01,172.89,172.96,15937.0,160.2508,160.3435,160.2323,160.2972,15937.0
2019-12-18 15:10:00,172.98,173.08,172.88,172.89,12386.0,160.3157,160.4084,160.223,160.2323,12386.0
2019-12-18 15:15:00,172.9,172.92,172.74,172.75,23977.0,160.2416,160.2601,160.0933,160.1025,23977.0
2019-12-18 15:20:00,172.75,172.82,172.66,172.68,30189.0,160.1025,160.1674,160.0191,160.0377,30189.0
2019-12-18 15:25:00,172.68,172.73,172.58,172.62,35961.0,160.0377,160.084,159.945,159.9821,35961.0
2019-12-18 15:30:00,172.63,172.72,172.41,172.45,37208.0,159.9913,160.0747,159.7874,159.8245,37208.0
2019-12-18 15:35:00,172.44,172.79,172.44,172.55,25754.0,159.8152,160.1396,159.8152,159.9172,25754.0
2019-12-18 15:40:00,172.56,172.74,172.53,172.59,55575.0,159.9264,160.0933,159.8986,159.9543,55575.0
2019-12-18 15:45:00,172.61,172.83,172.61,172.83,38328.0,159.9728,160.1767,159.9728,160.1767,38328.0
2019-12-18 15:50:00,172.82,173.1,172.78,172.93,52752.0,160.1674,160.4269,160.1303,160.2694,52752.0
2019-12-18 15:55:00,172.94,172.95,172.59,172.65,82433.0,160.2786,160.2879,159.9543,160.0099,82433.0
2019-12-19 09:30:00,173.3,173.33,172.19,172.62,27222.0,160.6123,160.6401,159.5835,159.9821,27222.0
2019-12-19 09:35:00,172.77,173.15,172.37,173.0,10215.0,160.1211,160.4733,159.7504,160.3342,10215.0
2019-12-19 09:40:00,172.94,173.09,172.73,173.09,2357.0,160.2786,160.4176,160.084,160.4176,2357.0
2019-12-19 09:45:00,173.1,173.34,173.07,173.25,2449.0,160.4269,160.6493,160.3991,160.5659,2449.0
2019-12-19 09:50:00,173.31,173.36,173.19,173.35,6737.0,160.6215,160.6679,160.5103,160.6586,6737.0
2019-12-19 09:55:00,173.39,173.63,173.39,173.5,3316.0,160.6957,160.9181,160.6957,160.7976,3316.0
2019-12-19 10:00:00,173.5,173.54,173.31,173.44,26214.0,160.7976,160.8347,160.6215,160.742,26214.0
2019-12-19 10:05:00,173.53,173.53,173.17,173.17,9707.0,160.8254,160.8254,160.4918,160.4918,9707.0
2019-12-19 10:10:00,173.24,173.31,173.09,173.14,3626.0,160.5567,160.6215,160.4176,160.464,3626.0
2019-12-19 10:15:00,173.1,173.25,173.0,173.0,2918.0,160.4269,160.5659,160.3342,160.3342,2918.0
2019-12-19 10:20:00,172.97,173.06,172.77,172.82,10164.0,160.3064,160.3898,160.1211,160.1674,10164.0
2019-12-19 10:25:00,172.88,173.09,172.73,173.09,7130.0,160.223,160.4176,160.084,160.4176,7130.0
2019-12-19 10:30:00,173.08,173.11,173.01,173.01,1258.0,160.4084,160.4362,160.3435,160.3435,1258.0
2019-12-19 10:35:00,173.0,173.07,172.9,172.98,1700.0,160.3342,160.3991,160.2416,160.3157,1700.0
2019-12-19 10:40:00,172.99,173.08,172.92,173.07,2538.0,160.325,160.4084,160.2601,160.3991,2538.0
2019-12-19 10:45:00,173.08,173.17,172.87,173.07,4100.0,160.4084,160.4918,160.2138,160.3991,4100.0
2019-12-19 10:50:00,173.07,173.19,172.97,172.99,24126.0,160.3991,160.5103,160.3064,160.325,24126.0
2019-12-19 10:55:00,172.96,173.01,172.86,172.9,3164.0,160.2972,160.3435,160.2045,160.2416,3164.0
2019-12-19 11:00:00,172.89,172.93,172.59,172.75,9013.0,160.2323,160.2694,159.9543,160.1025,9013.0
2019-12-19 11:05:00,172.72,172.78,172.64,172.64,1726.0,160.0747,160.1303,160.0006,160.0006,1726.0
2019-12-19 11:10:00,172.58,172.58,172.3,172.33,5427.0,159.945,159.945,159.6855,159.7133,5427.0
2019-12-19 11:15:00,172.34,172.42,171.98,172.0,18191.0,159.7226,159.7967,159.3889,159.4074,18191.0
2019-12-19 11:20:00,172.03,172.46,171.92,172.37,8269.0,159.4353,159.8338,159.3333,159.7504,8269.0
2019-12-19 11:25:00,172.45,172.53,172.32,172.42,4453.0,159.8245,159.8986,159.704,159.7967,4453.0
2019-12-19 11:30:00,172.44,172.58,172.4,172.56,2779.0,159.8152,159.945,159.7782,159.9264,2779.0
2019-12-19 11:35:00,172.53,172.59,172.46,172.46,3051.0,159.8986,159.9543,159.8338,159.8338,3051.0
2019-12-19 11:40:00,172.46,172.52,172.36,172.4,3835.0,159.8338,159.8894,159.7411,159.7782,3835.0
2019-12-19 11:45:00,172.39,172.45,172.38,172.38,2997.0,159.7689,159.8245,159.7596,159.7596,2997.0
2019-12-19 11:50:00,172.43,172.43,172.26,172.35,4636.0,159.806,159.806,159.6484,159.7318,4636.0
2019-12-19 11:55:00,172.35,172.38,172.14,172.14,2504.0,159.7318,159.7596,159.5372,159.5372,2504.0
2019-12-19 12:00:00,172.18,172.23,172.17,172.19,3565.0,159.5743,159.6206,159.565,159.5835,3565.0
2019-12-19 12:05:00,172.2,172.2,172.05,172.15,4996.0,159.5928,159.5928,159.4538,159.5465,4996.0
2019-12-19 12:10:00,172.06,172.15,171.95,172.14,3896.0,159.4631,159.5465,159.3611,159.5372,3896.0
2019-12-19 12:15:00,172.14,172.16,171.97,172.01,3501.0,159.5372,159.5557,159.3796,159.4167,3501.0
2019-12-19 12:20:00,172.01,172.22,171.98,172.16,12044.0,159.4167,159.6113,159.3889,159.5557,12044.0
2019-12-19 12:25:00,172.16,172.19,172.11,172.15,6217.0,159.5557,159.5835,159.5094,159.5465,6217.0
2019-12-19 12:30:00,172.15,172.27,172.14,172.26,9147.0,159.5465,159.6577,159.5372,159.6484,9147.0
2019-12-19 12:35:00,172.27,172.35,172.27,172.28,2780.0,159.6577,159.7318,159.6577,159.6669,2780.0
2019-12-19 12:40:00,172.25,172.25,172.03,172.03,2220.0,159.6391,159.6391,159.4353,159.4353,2220.0
2019-12-19 12:45:00,172.0,172.14,172.0,172.1,4145.0,159.4074,159.5372,159.4074,159.5001,4145.0
2019-12-19 12:50:00,172.08,172.1,172.04,172.04,4571.0,159.4816,159.5001,159.4445,159.4445,4571.0
2019-12-19 12:55:00,172.0,172.04,171.99,172.04,5000.0,159.4074,159.4445,159.3982,159.4445,5000.0
2019-12-19 13:00:00,172.05,172.06,172.0,172.0,2489.0,159.4538,159.4631,159.4074,159.4074,2489.0
2019-12-19 13:05:00,172.02,172.14,171.99,172.14,3675.0,159.426,159.5372,159.3982,159.5372,3675.0
2019-12-19 13:10:00,172.12,172.14,172.05,172.13,27848.0,159.5187,159.5372,159.4538,159.5279,27848.0
2019-12-19 13:15:00,172.16,172.37,172.16,172.28,4260.0,159.5557,159.7504,159.5557,159.6669,4260.0
2019-12-19 13:20:00,172.26,172.33,172.25,172.29,1951.0,159.6484,159.7133,159.6391,159.6762,1951.0
2019-12-19 13:25:00,172.31,172.31,172.24,172.28,7017.0,159.6948,159.6948,159.6299,159.6669,7017.0
2019-12-19 13:30:00,172.26,172.26,172.18,172.19,1941.0,159.6484,159.6484,159.5743,159.5835,1941.0
2019-12-19 13:35:00,172.21,172.21,172.11,172.13,3756.0,159.6021,159.6021,159.5094,159.5279,3756.0
2019-12-19 13:40:00,172.14,172.21,172.14,172.21,3485.0,159.5372,159.6021,159.5372,159.6021,3485.0
2019-12-19 13:45:00,172.2,172.22,172.17,172.22,2712.0,159.5928,159.6113,159.565,159.6113,2712.0
2019-12-19 13:50:00,172.21,172.21,172.06,172.08,2892.0,159.6021,159.6021,159.4631,159.4816,2892.0
2019-12-19 13:55:00,172.08,172.21,172.08,172.2,5360.0,159.4816,159.6021,159.4816,159.5928,5360.0
2019-12-19 14:00:00,172.2,172.21,172.12,172.13,3122.0,159.5928,159.6021,159.5187,159.5279,3122.0
2019-12-19 14:05:00,172.16,172.18,172.09,172.09,4230.0,159.5557,159.5743,159.4909,159.4909,4230.0
2019-12-19 14:10:00,172.1,172.25,172.05,172.22,7148.0,159.5001,159.6391,159.4538,159.6113,7148.0
2019-12-19 14:15:00,172.24,172.38,172.2,172.38,30776.0,159.6299,159.7596,159.5928,159.7596,30776.0
2019-12-19 14:20:00,172.38,172.46,172.35,172.42,5548.0,159.7596,159.8338,159.7318,159.7967,5548.0
2019-12-19 14:25:00,172.41,172.6,172.41,172.6,3527.0,159.7874,159.9635,159.7874,159.9635,3527.0
2019-12-19 14:30:00,172.56,172.71,172.54,172.68,5120.0,159.9264,160.0655,159.9079,160.0377,5120.0
2019-12-19 14:35:00,172.69,172.69,172.64,172.67,3237.0,160.0469,160.0469,160.0006,160.0284,3237.0
2019-12-19 14:40:00,172.68,172.9,172.68,172.89,5663.0,160.0377,160.2416,160.0377,160.2323,5663.0
2019-12-19 14:45:00,172.89,173.01,172.81,172.82,20500.0,160.2323,160.3435,160.1581,160.1674,20500.0
2019-12-19 14:50:00,172.86,172.88,172.75,172.88,7372.0,160.2045,160.223,160.1025,160.223,7372.0
2019-12-19 14:55:00,172.93,173.16,172.91,173.08,10840.0,160.2694,160.4825,160.2508,160.4084,10840.0
2019-12-19 15:00:00,173.08,173.14,173.01,173.09,8716.0,160.4084,160.464,160.3435,160.4176,8716.0
2019-12-19 15:05:00,173.1,173.13,172.97,173.01,6656.0,160.4269,160.4547,160.3064,160.3435,6656.0
2019-12-19 15:10:00,172.98,173.0,172.92,172.98,7845.0,160.3157,160.3342,160.2601,160.3157,7845.0
2019-12-19 15:15:00,172.98,173.09,172.97,173.06,12905.0,160.3157,160.4176,160.3064,160.3898,12905.0
2019-12-19 15:20:00,173.08,173.08,172.96,172.97,14685.0,160.4084,160.4084,160.2972,160.3064,14685.0
2019-12-19 15:25:00,172.97,172.99,172.85,172.89,15553.0,160.3064,160.325,160.1952,160.2323,15553.0
2019-12-19 15:30:00,172.88,172.96,172.88,172.95,15916.0,160.223,160.2972,160.223,160.2879,15916.0
2019-12-19 15:35:00,172.96,173.0,172.78,172.84,37126.0,160.2972,160.3342,160.1303,160.1859,37126.0
2019-12-19 15:40:00,172.84,173.01,172.82,172.96,23140.0,160.1859,160.3435,160.1674,160.2972,23140.0
2019-12-19 15:45:00,172.97,172.97,172.81,172.87,20143.0,160.3064,160.3064,160.1581,160.2138,20143.0
2019-12-19 15:50:00,172.87,172.95,172.72,172.77,31887.0,160.2138,160.2879,160.0747,160.1211,31887.0
2019-12-19 15:55:00,172.77,172.84,172.59,172.77,81413.0,160.1211,160.1859,159.9543,160.1211,81413.0
2019-12-20 09:30:00,175.38,176.58,173.78,174.18,331950.0,162.54,163.6521,161.0571,161.4278,331950.0
2019-12-20 09:35:00,173.96,175.0,173.96,174.99,36238.0,161.2239,162.1878,161.2239,162.1785,36238.0
2019-12-20 09:40:00,174.83,176.0,174.66,174.92,70046.0,162.0303,163.1146,161.8727,162.1137,70046.0
2019-12-20 09:45:00,175.21,175.21,174.79,174.86,14858.0,162.3824,162.3824,161.9932,162.0581,14858.0
2019-12-20 09:50:00,174.9,174.99,174.63,174.63,8209.0,162.0951,162.1785,161.8449,161.8449,8209.0
2019-12-20 09:55:00,174.61,174.67,174.24,174.43,8161.0,161.8264,161.882,161.4835,161.6595,8161.0
2019-12-20 10:00:00,174.32,174.38,173.78,173.93,14486.0,161.5576,161.6132,161.0571,161.1961,14486.0
2019-12-20 10:05:00,173.9,174.09,173.57,173.64,15817.0,161.1683,161.3444,160.8625,160.9274,15817.0
2019-12-20 10:10:00,173.7,173.79,173.48,173.58,6780.0,160.983,161.0664,160.7791,160.8718,6780.0
2019-12-20 10:15:00,173.51,173.91,173.41,173.74,8367.0,160.8069,161.1776,160.7142,161.0201,8367.0
2019-12-20 10:20:00,173.57,173.57,173.35,173.46,8097.0,160.8625,160.8625,160.6586,160.7606,8097.0
2019-12-20 10:25:00,173.47,173.58,173.32,173.52,3401.0,160.7698,160.8718,160.6308,160.8162,3401.0
2019-12-20 10:30:00,173.48,173.51,173.31,173.44,5542.0,160.7791,160.8069,160.6215,160.742,5542.0
2019-12-20 10:35:00,173.5,174.2,173.5,174.2,29317.0,160.7976,161.4464,160.7976,161.4464,29317.0
2019-12-20 10:40:00,174.18,174.22,173.94,173.95,9182.0,161.4278,161.4649,161.2054,161.2147,9182.0
2019-12-20 10:45:00,173.98,174.42,173.98,174.33,13365.0,161.2425,161.6503,161.2425,161.5669,13365.0
2019-12-20 10:50:00,174.28,174.47,174.16,174.34,9804.0,161.5205,161.6966,161.4093,161.5761,9804.0
2019-12-20 10:55:00,174.37,174.57,174.31,174.57,8486.0,161.6039,161.7893,161.5483,161.7893,8486.0
2019-12-20 11:00:00,174.51,174.58,174.32,174.49,6987.0,161.7337,161.7986,161.5576,161.7151,6987.0
2019-12-20 11:05:00,174.5,174.64,174.36,174.56,7138.0,161.7244,161.8542,161.5947,161.78,7138.0
2019-12-20 11:10:00,174.58,174.8,174.47,174.72,8636.0,161.7986,162.0025,161.6966,161.9283,8636.0
2019-12-20 11:15:00,174.74,174.82,174.62,174.67,5826.0,161.9468,162.021,161.8356,161.882,5826.0
2019-12-20 11:20:00,174.63,175.05,174.62,174.83,30237.0,161.8449,162.2341,161.8356,162.0303,30237.0
2019-12-20 11:25:00,174.85,175.09,174.85,175.05,7875.0,162.0488,162.2712,162.0488,162.2341,7875.0
2019-12-20 11:30:00,175.08,175.16,174.92,175.12,9965.0,162.262,162.3361,162.1137,162.299,9965.0
2019-12-20 11:35:00,175.14,175.25,175.12,175.17,10047.0,162.3176,162.4195,162.299,162.3454,10047.0
2019-12-20 11:40:00,175.16,175.55,175.01,175.55,21448.0,162.3361,162.6975,162.1971,162.6975,21448.0
2019-12-20 11:45:00,175.52,175.63,175.1,175.14,14280.0,162.6697,162.7717,162.2805,162.3176,14280.0
2019-12-20 11:50:00,175.1,175.24,174.89,174.91,6372.0,162.2805,162.4102,162.0859,162.1044,6372.0
2019-12-20 11:55:00,174.92,175.06,174.81,174.81,7128.0,162.1137,162.2434,162.0117,162.0117,7128.0
2019-12-20 12:00:00,174.77,174.83,174.71,174.74,5198.0,161.9746,162.0303,161.919,161.9468,5198.0
2019-12-20 12:05:00,174.61,174.68,174.5,174.55,4956.0,161.8264,161.8912,161.7244,161.7708,4956.0
2019-12-20 12:10:00,174.51,174.54,174.38,174.54,4786.0,161.7337,161.7615,161.6132,161.7615,4786.0
2019-12-20 12:15:00,174.54,174.59,174.51,174.53,6024.0,161.7615,161.8078,161.7337,161.7522,6024.0
2019-12-20 12:20:00,174.46,174.51,174.38,174.45,5868.0,161.6873,161.7337,161.6132,161.6781,5868.0
2019-12-20 12:25:00,174.46,174.48,174.4,174.43,3390.0,161.6873,161.7059,161.6317,161.6595,3390.0
2019-12-20 12:30:00,174.46,174.63,174.39,174.61,9980.0,161.6873,161.8449,161.6225,161.8264,9980.0
2019-12-20 12:35:00,174.59,174.59,174.4,174.42,3190.0,161.8078,161.8078,161.6317,161.6503,3190.0
2019-12-20 12:40:00,174.38,174.39,174.2,174.32,8362.0,161.6132,161.6225,161.4464,161.5576,8362.0
2019-12-20 12:45:00,174.28,174.31,174.24,174.28,4195.0,161.5205,161.5483,161.4835,161.5205,4195.0
2019-12-20 12:50:00,174.29,174.3,174.09,174.11,7888.0,161.5298,161.5391,161.3444,161.363,7888.0
2019-12-20 12:55:00,174.09,174.15,174.03,174.15,4131.0,161.3444,161.4,161.2888,161.4,4131.0
2019-12-20 13:00:00,174.12,174.15,174.06,174.14,2866.0,161.3722,161.4,161.3166,161.3908,2866.0
2019-12-20 13:05:00,174.15,174.22,174.13,174.13,3965.0,161.4,161.4649,161.3815,161.3815,3965.0
2019-12-20 13:10:00,174.13,174.2,174.08,174.18,6883.0,161.3815,161.4464,161.3352,161.4278,6883.0
2019-12-20 13:15:00,174.16,174.18,174.08,174.09,6078.0,161.4093,161.4278,161.3352,161.3444,6078.0
2019-12-20 13:20:00,174.09,174.22,174.09,174.17,4497.0,161.3444,161.4649,161.3444,161.4186,4497.0
2019-12-20 13:25:00,174.15,174.19,173.77,173.81,38257.0,161.4,161.4371,161.0479,161.0849,38257.0
2019-12-20 13:30:00,173.85,173.98,173.85,173.98,4269.0,161.122,161.2425,161.122,161.2425,4269.0
2019-12-20 13:35:00,173.97,174.14,173.94,174.14,5143.0,161.2332,161.3908,161.2054,161.3908,5143.0
2019-12-20 13:40:00,174.12,174.12,174.05,174.08,4600.0,161.3722,161.3722,161.3074,161.3352,4600.0
2019-12-20 13:45:00,174.08,174.12,174.0,174.05,5350.0,161.3352,161.3722,161.261,161.3074,5350.0
2019-12-20 13:50:00,174.03,174.16,174.03,174.16,5208.0,161.2888,161.4093,161.2888,161.4093,5208.0
2019-12-20 13:55:00,174.14,174.14,173.93,173.99,5298.0,161.3908,161.3908,161.1961,161.2518,5298.0
2019-12-20 14:00:00,173.96,174.12,173.96,174.05,10807.0,161.2239,161.3722,161.2239,161.3074,10807.0
2019-12-20 14:05:00,174.06,174.08,174.04,174.06,3218.0,161.3166,161.3352,161.2981,161.3166,3218.0
2019-12-20 14:10:00,174.06,174.31,174.06,174.28,7157.0,161.3166,161.5483,161.3166,161.5205,7157.0
2019-12-20 14:15:00,174.27,174.32,174.18,174.2,5905.0,161.5113,161.5576,161.4278,161.4464,5905.0
2019-12-20 14:20:00,174.15,174.21,174.11,174.21,7524.0,161.4,161.4556,161.363,161.4556,7524.0
2019-12-20 14:25:00,174.23,174.23,174.13,174.16,7487.0,161.4742,161.4742,161.3815,161.4093,7487.0
2019-12-20 14:30:00,174.16,174.26,174.11,174.21,9108.0,161.4093,161.502,161.363,161.4556,9108.0
2019-12-20 14:35:00,174.23,174.23,174.14,174.14,3950.0,161.4742,161.4742,161.3908,161.3908,3950.0
2019-12-20 14:40:00,174.15,174.21,174.13,174.21,7270.0,161.4,161.4556,161.3815,161.4556,7270.0
2019-12-20 14:45:00,174.2,174.31,174.2,174.24,5535.0,161.4464,161.5483,161.4464,161.4835,5535.0
2019-12-20 14:50:00,174.25,174.39,174.25,174.38,6064.0,161.4927,161.6225,161.4927,161.6132,6064.0
2019-12-20 14:55:00,174.37,174.39,174.3,174.34,2914.0,161.6039,161.6225,161.5391,161.5761,2914.0
2019-12-20 15:00:00,174.36,174.37,174.27,174.29,7492.0,161.5947,161.6039,161.5113,161.5298,7492.0
2019-12-20 15:05:00,174.31,174.36,174.19,174.22,7373.0,161.5483,161.5947,161.4371,161.4649,7373.0
2019-12-20 15:10:00,174.23,174.24,174.14,174.16,6105.0,161.4742,161.4835,161.3908,161.4093,6105.0
2019-12-20 15:15:00,174.15,174.24,174.09,174.24,8707.0,161.4,161.4835,161.3444,161.4835,8707.0
2019-12-20 15:20:00,174.23,174.31,174.2,174.24,10323.0,161.4742,161.5483,161.4464,161.4835,10323.0
2019-12-20 15:25:00,174.22,174.32,174.16,174.32,9114.0,161.4649,161.5576,161.4093,161.5576,9114.0
2019-12-20 15:30:00,174.29,174.52,174.28,174.5,16676.0,161.5298,161.743,161.5205,161.7244,16676.0
2019-12-20 15:35:00,174.5,174.67,174.5,174.52,19014.0,161.7244,161.882,161.7244,161.743,19014.0
2019-12-20 15:40:00,174.52,174.68,174.5,174.68,19449.0,161.743,161.8912,161.7244,161.8912,19449.0
2019-12-20 15:45:00,174.67,174.67,174.47,174.53,30502.0,161.882,161.882,161.6966,161.7522,30502.0
2019-12-20 15:50:00,174.63,174.72,174.51,174.71,52714.0,161.8449,161.9283,161.7337,161.919,52714.0
2019-12-20 15:55:00,174.72,174.89,174.62,174.68,118618.0,161.9283,162.0859,161.8356,161.8912,118618.0
2019-12-23 09:30:00,175.65,175.65,174.85,174.85,27680.0,162.7902,162.7902,162.0488,162.0488,27680.0
2019-12-23 09:35:00,174.6,174.99,174.55,174.9,5894.0,161.8171,162.1785,161.7708,162.0951,5894.0
2019-12-23 09:40:00,174.89,174.89,174.57,174.68,3000.0,162.0859,162.0859,161.7893,161.8912,3000.0
2019-12-23 09:45:00,174.72,175.0,174.71,174.96,4439.0,161.9283,162.1878,161.919,162.1507,4439.0
2019-12-23 09:50:00,174.93,174.94,174.55,174.55,5086.0,162.1229,162.1322,161.7708,161.7708,5086.0
2019-12-23 09:55:00,174.61,174.69,174.37,174.49,3696.0,161.8264,161.9005,161.6039,161.7151,3696.0
2019-12-23 10:00:00,174.5,174.54,174.3,174.3,6556.0,161.7244,161.7615,161.5391,161.5391,6556.0
2019-12-23 10:05:00,174.29,174.53,174.15,174.53,3268.0,161.5298,161.7522,161.4,161.7522,3268.0
2019-12-23 10:10:00,174.61,174.73,174.56,174.73,3050.0,161.8264,161.9376,161.78,161.9376,3050.0
2019-12-23 10:15:00,174.69,174.7,174.39,174.53,3602.0,161.9005,161.9098,161.6225,161.7522,3602.0
2019-12-23 10:20:00,174.55,174.56,174.26,174.37,3654.0,161.7708,161.78,161.502,161.6039,3654.0
2019-12-23 10:25:00,174.35,174.58,174.24,174.5,2448.0,161.5854,161.7986,161.4835,161.7244,2448.0
2019-12-23 10:30:00,174.42,174.51,174.25,174.33,3890.0,161.6503,161.7337,161.4927,161.5669,3890.0
2019-12-23 10:35:00,174.36,174.42,174.32,174.42,4716.0,161.5947,161.6503,161.5576,161.6503,4716.0
2019-12-23 10:40:00,174.48,174.5,174.29,174.44,6550.0,161.7059,161.7244,161.5298,161.6688,6550.0
2019-12-23 10:45:00,174.46,174.48,174.38,174.38,4300.0,161.6873,161.7059,161.6132,161.6132,4300.0
2019-12-23 10:50:00,174.32,174.59,174.32,174.46,6031.0,161.5576,161.8078,161.5576,161.6873,6031.0
2019-12-23 10:55:00,174.41,174.55,174.38,174.52,3578.0,161.641,161.7708,161.6132,161.743,3578.0
2019-12-23 11:00:00,174.55,174.55,174.45,174.5,4519.0,161.7708,161.7708,161.6781,161.7244,4519.0
2019-12-23 11:05:00,174.45,174.46,174.32,174.35,4427.0,161.6781,161.6873,161.5576,161.5854,4427.0
2019-12-23 11:10:00,174.31,174.32,173.97,174.06,7227.0,161.5483,161.5576,161.2332,161.3166,7227.0
2019-12-23 11:15:00,174.13,174.24,174.08,174.24,2594.0,161.3815,161.4835,161.3352,161.4835,2594.0
2019-12-23 11:20:00,174.21,174.29,174.15,174.26,2810.0,161.4556,161.5298,161.4,161.502,2810.0
2019-12-23 11:25:00,174.26,174.34,174.2,174.34,4797.0,161.502,161.5761,161.4464,161.5761,4797.0
2019-12-23 11:30:00,174.34,174.34,173.94,174.01,8424.0,161.5761,161.5761,161.2054,161.2703,8424.0
2019-12-23 11:35:00,174.02,174.05,173.94,174.0,6853.0,161.2796,161.3074,161.2054,161.261,6853.0
2019-12-23 11:40:00,173.95,173.95,173.8,173.8,8395.0,161.2147,161.2147,161.0757,161.0757,8395.0
2019-12-23 11:45:00,173.84,173.89,173.79,173.79,2612.0,161.1127,161.1591,161.0664,161.0664,2612.0
2019-12-23 11:50:00,173.81,173.87,173.45,173.73,12070.0,161.0849,161.1405,160.7513,161.0108,12070.0
2019-12-23 11:55:00,173.68,173.74,173.54,173.54,4891.0,160.9644,161.0201,160.8347,160.8347,4891.0
2019-12-23 12:00:00,173.6,174.12,173.6,174.03,7822.0,160.8903,161.3722,160.8903,161.2888,7822.0
2019-12-23 12:05:00,174.08,174.27,174.05,174.24,5903.0,161.3352,161.5113,161.3074,161.4835,5903.0
2019-12-23 12:10:00,174.27,174.31,174.07,174.13,4829.0,161.5113,161.5483,161.3259,161.3815,4829.0
2019-12-23 12:15:00,174.14,174.23,174.09,174.18,2230.0,161.3908,161.4742,161.3444,161.4278,2230.0
2019-12-23 12:20:00,174.22,174.22,174.06,174.13,2750.0,161.4649,161.4649,161.3166,161.3815,2750.0
2019-12-23 12:25:00,174.15,174.19,174.04,174.09,4299.0,161.4,161.4371,161.2981,161.3444,4299.0
2019-12-23 12:30:00,174.08,174.25,174.08,174.25,2074.0,161.3352,161.4927,161.3352,161.4927,2074.0
2019-12-23 12:35:00,174.27,174.34,174.25,174.34,1500.0,161.5113,161.5761,161.4927,161.5761,1500.0
2019-12-23 12:40:00,174.35,174.51,174.17,174.22,6117.0,161.5854,161.7337,161.4186,161.4649,6117.0
2019-12-23 12:45:00,174.17,174.28,174.13,174.28,1573.0,161.4186,161.5205,161.3815,161.5205,1573.0
2019-12-23 12:50:00,174.27,174.42,174.24,174.36,3948.0,161.5113,161.6503,161.4835,161.5947,3948.0
2019-12-23 12:55:00,174.38,174.39,174.3,174.39,843.0,161.6132,161.6225,161.5391,161.6225,843.0
2019-12-23 13:00:00,174.42,174.68,174.39,174.63,3677.0,161.6503,161.8912,161.6225,161.8449,3677.0
2019-12-23 13:05:00,174.6,174.62,174.45,174.49,2915.0,161.8171,161.8356,161.6781,161.7151,2915.0
2019-12-23 13:10:00,174.52,174.62,174.52,174.59,1510.0,161.743,161.8356,161.743,161.8078,1510.0
2019-12-23 13:15:00,174.65,174.65,174.57,174.61,2211.0,161.8634,161.8634,161.7893,161.8264,2211.0
2019-12-23 13:20:00,174.62,174.82,174.56,174.75,8081.0,161.8356,162.021,161.78,161.9561,8081.0
2019-12-23 13:25:00,174.71,174.95,174.68,174.92,19627.0,161.919,162.1415,161.8912,162.1137,19627.0
2019-12-23 13:30:00,174.96,175.02,174.9,174.9,1537.0,162.1507,162.2063,162.0951,162.0951,1537.0
2019-12-23 13:35:00,174.88,174.94,174.73,174.8,4338.0,162.0766,162.1322,161.9376,162.0025,4338.0
2019-12-23 13:40:00,174.68,174.75,174.5,174.53,2779.0,161.8912,161.9561,161.7244,161.7522,2779.0
2019-12-23 13:45:00,174.53,174.59,174.46,174.53,5878.0,161.7522,161.8078,161.6873,161.7522,5878.0
2019-12-23 13:50:00,174.56,174.68,174.56,174.68,2550.0,161.78,161.8912,161.78,161.8912,2550.0
2019-12-23 13:55:00,174.68,174.68,174.6,174.66,2945.0,161.8912,161.8912,161.8171,161.8727,2945.0
2019-12-23 14:00:00,174.69,174.84,174.62,174.83,2183.0,161.9005,162.0395,161.8356,162.0303,2183.0
2019-12-23 14:05:00,174.85,174.85,174.71,174.75,3100.0,162.0488,162.0488,161.919,161.9561,3100.0
2019-12-23 14:10:00,174.71,174.8,174.71,174.77,1500.0,161.919,162.0025,161.919,161.9746,1500.0
2019-12-23 14:15:00,174.77,174.84,174.74,174.81,2080.0,161.9746,162.0395,161.9468,162.0117,2080.0
2019-12-23 14:20:00,174.82,174.84,174.71,174.76,11257.0,162.021,162.0395,161.919,161.9654,11257.0
2019-12-23 14:25:00,174.75,174.86,174.71,174.82,4271.0,161.9561,162.0581,161.919,162.021,4271.0
2019-12-23 14:30:00,174.81,174.89,174.8,174.86,4662.0,162.0117,162.0859,162.0025,162.0581,4662.0
2019-12-23 14:35:00,174.81,174.87,174.75,174.82,3251.0,162.0117,162.0673,161.9561,162.021,3251.0
2019-12-23 14:40:00,174.84,174.9,174.79,174.87,5922.0,162.0395,162.0951,161.9932,162.0673,5922.0
2019-12-23 14:45:00,174.93,175.01,174.92,174.99,11133.0,162.1229,162.1971,162.1137,162.1785,11133.0
2019-12-23 14:50:00,174.99,175.01,174.93,174.94,4101.0,162.1785,162.1971,162.1229,162.1322,4101.0
2019-12-23 14:55:00,175.01,175.08,174.99,175.05,3064.0,162.1971,162.262,162.1785,162.2341,3064.0
2019-12-23 15:00:00,175.06,175.22,175.01,175.22,4152.0,162.2434,162.3917,162.1971,162.3917,4152.0
2019-12-23 15:05:00,175.22,175.35,175.14,175.27,6503.0,162.3917,162.5122,162.3176,162.438,6503.0
2019-12-23 15:10:00,175.31,175.43,175.29,175.34,7460.0,162.4751,162.5863,162.4566,162.5029,7460.0
2019-12-23 15:15:00,175.35,175.49,175.29,175.29,6349.0,162.5122,162.6419,162.4566,162.4566,6349.0
2019-12-23 15:20:00,175.34,175.34,175.14,175.31,4957.0,162.5029,162.5029,162.3176,162.4751,4957.0
2019-12-23 15:25:00,175.3,175.36,175.28,175.35,8046.0,162.4658,162.5215,162.4473,162.5122,8046.0
2019-12-23 15:30:00,175.33,175.39,175.32,175.34,5935.0,162.4936,162.5493,162.4844,162.5029,5935.0
2019-12-23 15:35:00,175.33,175.41,175.2,175.31,16775.0,162.4936,162.5678,162.3732,162.4751,16775.0
2019-12-23 15:40:00,175.28,175.3,175.05,175.09,12664.0,162.4473,162.4658,162.2341,162.2712,12664.0
2019-12-23 15:45:00,175.09,175.16,175.05,175.13,12134.0,162.2712,162.3361,162.2341,162.3083,12134.0
2019-12-23 15:50:00,175.12,175.2,175.02,175.2,13489.0,162.299,162.3732,162.2063,162.3732,13489.0
2019-12-23 15:55:00,175.23,175.24,174.91,175.06,36579.0,162.401,162.4102,162.1044,162.2434,36579.0
2019-12-24 09:30:00,174.95,175.5,174.7,174.89,13264.0,162.1415,162.6512,161.9098,162.0859,13264.0
2019-12-24 09:35:00,175.04,175.1,174.69,174.75,4090.0,162.2249,162.2805,161.9005,161.9561,4090.0
2019-12-24 09:40:00,174.72,174.85,174.58,174.63,2958.0,161.9283,162.0488,161.7986,161.8449,2958.0
2019-12-24 09:45:00,174.66,174.7,174.4,174.6,3722.0,161.8727,161.9098,161.6317,161.8171,3722.0
2019-12-24 09:50:00,174.55,174.56,174.4,174.46,2439.0,161.7708,161.78,161.6317,161.6873,2439.0
2019-12-24 09:55:00,174.48,174.58,174.4,174.57,2748.0,161.7059,161.7986,161.6317,161.7893,2748.0
2019-12-24 10:00:00,174.59,174.61,174.34,174.39,3183.0,161.8078,161.8264,161.5761,161.6225,3183.0
2019-12-24 10:05:00,174.38,174.54,174.38,174.4,2101.0,161.6132,161.7615,161.6132,161.6317,2101.0
2019-12-24 10:10:00,174.42,174.49,174.25,174.39,4116.0,161.6503,161.7151,161.4927,161.6225,4116.0
2019-12-24 10:15:00,174.44,174.55,174.38,174.44,2675.0,161.6688,161.7708,161.6132,161.6688,2675.0
2019-12-24 10:20:00,174.46,174.46,174.29,174.35,1117.0,161.6873,161.6873,161.5298,161.5854,1117.0
2019-12-24 10:25:00,174.33,174.41,174.22,174.36,6063.0,161.5669,161.641,161.4649,161.5947,6063.0
2019-12-24 10:30:00,174.36,174.66,174.36,174.44,10472.0,161.5947,161.8727,161.5947,161.6688,10472.0
2019-12-24 10:35:00,174.44,174.48,174.33,174.33,1508.0,161.6688,161.7059,161.5669,161.5669,1508.0
2019-12-24 10:40:00,174.33,174.33,174.08,174.15,6379.0,161.5669,161.5669,161.3352,161.4,6379.0
2019-12-24 10:45:00,174.13,174.13,174.07,174.11,3730.0,161.3815,161.3815,161.3259,161.363,3730.0
2019-12-24 10:50:00,174.14,174.18,174.02,174.14,5740.0,161.3908,161.4278,161.2796,161.3908,5740.0
2019-12-24 10:55:00,174.18,174.36,174.16,174.16,5590.0,161.4278,161.5947,161.4093,161.4093,5590.0
2019-12-24 11:00:00,174.23,174.46,174.23,174.45,2549.0,161.4742,161.6873,161.4742,161.6781,2549.0
2019-12-24 11:05:00,174.43,174.57,174.43,174.5,5636.0,161.6595,161.7893,161.6595,161.7244,5636.0
2019-12-24 11:10:00,174.56,174.62,174.49,174.57,2026.0,161.78,161.8356,161.7151,161.7893,2026.0
2019-12-24 11:15:00,174.5,174.58,174.4,174.58,1900.0,161.7244,161.7986,161.6317,161.7986,1900.0
2019-12-24 11:20:00,174.53,174.71,174.51,174.71,2074.0,161.7522,161.919,161.7337,161.919,2074.0
2019-12-24 11:25:00,174.74,174.74,174.63,174.64,1996.0,161.9468,161.9468,161.8449,161.8542,1996.0
2019-12-24 11:30:00,174.69,174.75,174.51,174.51,1755.0,161.9005,161.9561,161.7337,161.7337,1755.0
2019-12-24 11:35:00,174.59,174.72,174.54,174.66,7462.0,161.8078,161.9283,161.7615,161.8727,7462.0
2019-12-24 11:40:00,174.72,174.75,174.68,174.71,2806.0,161.9283,161.9561,161.8912,161.919,2806.0
2019-12-24 11:45:00,174.75,174.75,174.63,174.69,5230.0,161.9561,161.9561,161.8449,161.9005,5230.0
2019-12-24 11:50:00,174.66,174.75,174.66,174.72,1844.0,161.8727,161.9561,161.8727,161.9283,1844.0
2019-12-24 11:55:00,174.71,174.75,174.66,174.74,2195.0,161.919,161.9561,161.8727,161.9468,2195.0
2019-12-24 12:00:00,174.75,174.87,174.71,174.84,4818.0,161.9561,162.0673,161.919,162.0395,4818.0
2019-12-24 12:05:00,174.83,174.86,174.77,174.77,5929.0,162.0303,162.0581,161.9746,161.9746,5929.0
2019-12-24 12:10:00,174.78,174.9,174.78,174.81,3754.0,161.9839,162.0951,161.9839,162.0117,3754.0
2019-12-24 12:15:00,174.79,174.8,174.77,174.79,1811.0,161.9932,162.0025,161.9746,161.9932,1811.0
2019-12-24 12:20:00,174.8,174.93,174.79,174.85,2979.0,162.0025,162.1229,161.9932,162.0488,2979.0
2019-12-24 12:25:00,174.82,174.84,174.75,174.82,2264.0,162.021,162.0395,161.9561,162.021,2264.0
2019-12-24 12:30:00,174.76,174.79,174.73,174.79,2897.0,161.9654,161.9932,161.9376,161.9932,2897.0
2019-12-24 12:35:00,174.81,174.82,174.67,174.67,4534.0,162.0117,162.021,161.882,161.882,4534.0
2019-12-24 12:40:00,174.64,174.7,174.62,174.62,3286.0,161.8542,161.9098,161.8356,161.8356,3286.0
2019-12-24 12:45:00,174.62,174.65,174.56,174.63,5455.0,161.8356,161.8634,161.78,161.8449,5455.0
2019-12-24 12:50:00,174.62,174.65,174.41,174.42,8650.0,161.8356,161.8634,161.641,161.6503,8650.0
2019-12-24 12:55:00,174.39,174.62,174.38,174.5,18386.0,161.6225,161.8356,161.6132,161.7244,18386.0
2019-12-26 09:30:00,174.8,175.13,174.4,174.53,9591.0,162.0025,162.3083,161.6317,161.7522,9591.0
2019-12-26 09:35:00,174.62,174.64,174.4,174.54,900.0,161.8356,161.8542,161.6317,161.7615,900.0
2019-12-26 09:40:00,174.67,174.67,174.55,174.55,1482.0,161.882,161.882,161.7708,161.7708,1482.0
2019-12-26 09:45:00,174.44,174.61,174.36,174.57,3970.0,161.6688,161.8264,161.5947,161.7893,3970.0
2019-12-26 09:50:00,174.66,174.67,174.5,174.53,1500.0,161.8727,161.882,161.7244,161.7522,1500.0
2019-12-26 09:55:00,174.43,174.49,174.22,174.33,1611.0,161.6595,161.7151,161.4649,161.5669,1611.0
2019-12-26 10:00:00,174.33,174.47,174.28,174.36,1622.0,161.5669,161.6966,161.5205,161.5947,1622.0
2019-12-26 10:05:00,174.47,174.47,174.23,174.23,2900.0,161.6966,161.6966,161.4742,161.4742,2900.0
2019-12-26 10:10:00,174.29,174.29,174.2,174.24,2754.0,161.5298,161.5298,161.4464,161.4835,2754.0
2019-12-26 10:15:00,174.24,174.35,174.23,174.3,3700.0,161.4835,161.5854,161.4742,161.5391,3700.0
2019-12-26 10:20:00,174.43,174.47,174.35,174.36,6397.0,161.6595,161.6966,161.5854,161.5947,6397.0
2019-12-26 10:25:00,174.34,174.41,174.19,174.19,6071.0,161.5761,161.641,161.4371,161.4371,6071.0
2019-12-26 10:30:00,174.24,174.31,174.22,174.3,1501.0,161.4835,161.5483,161.4649,161.5391,1501.0
2019-12-26 10:35:00,174.31,174.45,174.31,174.43,3296.0,161.5483,161.6781,161.5483,161.6595,3296.0
2019-12-26 10:40:00,174.38,174.38,174.24,174.26,3002.0,161.6132,161.6132,161.4835,161.502,3002.0
2019-12-26 10:45:00,174.28,174.4,174.28,174.38,1600.0,161.5205,161.6317,161.5205,161.6132,1600.0
2019-12-26 10:50:00,174.4,174.4,174.29,174.37,1211.0,161.6317,161.6317,161.5298,161.6039,1211.0
2019-12-26 10:55:00,174.42,174.57,174.42,174.42,6002.0,161.6503,161.7893,161.6503,161.6503,6002.0
2019-12-26 11:00:00,174.35,174.43,174.23,174.23,7558.0,161.5854,161.6595,161.4742,161.4742,7558.0
2019-12-26 11:05:00,174.3,174.34,174.23,174.29,2801.0,161.5391,161.5761,161.4742,161.5298,2801.0
2019-12-26 11:10:00,174.27,174.27,174.01,174.02,4945.0,161.5113,161.5113,161.2703,161.2796,4945.0
2019-12-26 11:15:00,174.01,174.05,173.93,173.98,5327.0,161.2703,161.3074,161.1961,161.2425,5327.0
2019-12-26 11:20:00,173.94,174.19,173.93,174.19,2000.0,161.2054,161.4371,161.1961,161.4371,2000.0
2019-12-26 11:25:00,174.21,174.21,174.08,174.1,2699.0,161.4556,161.4556,161.3352,161.3537,2699.0
2019-12-26 11:30:00,174.13,174.23,174.06,174.09,6218.0,161.3815,161.4742,161.3166,161.3444,6218.0
2019-12-26 11:35:00,174.02,174.02,173.85,173.89,2600.0,161.2796,161.2796,161.122,161.1591,2600.0
2019-12-26 11:40:00,173.91,174.08,173.91,174.08,3496.0,161.1776,161.3352,161.1776,161.3352,3496.0
2019-12-26 11:45:00,174.15,174.21,174.07,174.08,1200.0,161.4,161.4556,161.3259,161.3352,1200.0
2019-12-26 11:50:00,174.09,174.14,173.95,173.95,14095.0,161.3444,161.3908,161.2147,161.2147,14095.0
2019-12-26 11:55:00,173.95,174.01,173.93,173.93,4600.0,161.2147,161.2703,161.1961,161.1961,4600.0
2019-12-26 12:00:00,173.92,173.96,173.76,173.77,3448.0,161.1869,161.2239,161.0386,161.0479,3448.0
2019-12-26 12:05:00,173.79,173.82,173.71,173.79,3330.0,161.0664,161.0942,160.9923,161.0664,3330.0
2019-12-26 12:10:00,173.77,173.77,173.57,173.68,3801.0,161.0479,161.0479,160.8625,160.9644,3801.0
2019-12-26 12:15:00,173.71,173.71,173.65,173.7,1037.0,160.9923,160.9923,160.9366,160.983,1037.0
2019-12-26 12:20:00,173.68,173.94,173.68,173.92,2200.0,160.9644,161.2054,160.9644,161.1869,2200.0
2019-12-26 12:25:00,173.91,173.93,173.77,173.8,1985.0,161.1776,161.1961,161.0479,161.0757,1985.0
2019-12-26 12:30:00,173.81,173.96,173.79,173.94,1750.0,161.0849,161.2239,161.0664,161.2054,1750.0
2019-12-26 12:35:00,173.95,174.0,173.95,173.99,1530.0,161.2147,161.261,161.2147,161.2518,1530.0
2019-12-26 12:40:00,174.0,174.02,174.0,174.02,317.0,161.261,161.2796,161.261,161.2796,317.0
2019-12-26 12:45:00,173.9,173.95,173.9,173.9,828.0,161.1683,161.2147,161.1683,161.1683,828.0
2019-12-26 12:50:00,173.89,174.01,173.89,173.97,2561.0,161.1591,161.2703,161.1591,161.2332,2561.0
2019-12-26 12:55:00,173.98,174.14,173.98,174.1,1600.0,161.2425,161.3908,161.2425,161.3537,1600.0
2019-12-26 13:00:00,174.1,174.1,174.03,174.03,1167.0,161.3537,161.3537,161.2888,161.2888,1167.0
2019-12-26 13:05:00,174.0,174.0,173.74,173.74,2082.0,161.261,161.261,161.0201,161.0201,2082.0
2019-12-26 13:10:00,173.8,173.89,173.77,173.77,1587.0,161.0757,161.1591,161.0479,161.0479,1587.0
2019-12-26 13:15:00,173.67,173.75,173.67,173.75,300.0,160.9552,161.0293,160.9552,161.0293,300.0
2019-12-26 13:20:00,173.77,173.82,173.71,173.72,2257.0,161.0479,161.0942,160.9923,161.0015,2257.0
2019-12-26 13:25:00,173.71,173.9,173.7,173.9,1700.0,160.9923,161.1683,160.983,161.1683,1700.0
2019-12-26 13:30:00,173.9,173.96,173.87,173.87,1803.0,161.1683,161.2239,161.1405,161.1405,1803.0
2019-12-26 13:35:00,173.86,173.86,173.78,173.79,900.0,161.1313,161.1313,161.0571,161.0664,900.0
2019-12-26 13:40:00,173.85,173.89,173.8,173.84,2584.0,161.122,161.1591,161.0757,161.1127,2584.0
2019-12-26 13:45:00,173.8,173.92,173.8,173.92,2550.0,161.0757,161.1869,161.0757,161.1869,2550.0
2019-12-26 13:50:00,173.86,173.96,173.83,173.94,1201.0,161.1313,161.2239,161.1035,161.2054,1201.0
2019-12-26 13:55:00,173.9,174.01,173.89,174.01,3000.0,161.1683,161.2703,161.1591,161.2703,3000.0
2019-12-26 14:00:00,173.99,174.11,173.99,174.11,1070.0,161.2518,161.363,161.2518,161.363,1070.0
2019-12-26 14:05:00,174.11,174.12,174.07,174.1,1000.0,161.363,161.3722,161.3259,161.3537,1000.0
2019-12-26 14:10:00,174.13,174.27,174.13,174.21,1132.0,161.3815,161.5113,161.3815,161.4556,1132.0
2019-12-26 14:15:00,174.23,174.27,174.22,174.27,575.0,161.4742,161.5113,161.4649,161.5113,575.0
2019-12-26 14:20:00,174.24,174.3,174.21,174.3,1300.0,161.4835,161.5391,161.4556,161.5391,1300.0
2019-12-26 14:25:00,174.29,174.41,174.27,174.39,3930.0,161.5298,161.641,161.5113,161.6225,3930.0
2019-12-26 14:30:00,174.37,174.39,174.3,174.3,1600.0,161.6039,161.6225,161.5391,161.5391,1600.0
2019-12-26 14:35:00,174.3,174.42,174.25,174.42,9408.0,161.5391,161.6503,161.4927,161.6503,9408.0
2019-12-26 14:40:00,174.41,174.5,174.39,174.5,1704.0,161.641,161.7244,161.6225,161.7244,1704.0
2019-12-26 14:45:00,174.47,174.69,174.47,174.69,4367.0,161.6966,161.9005,161.6966,161.9005,4367.0
2019-12-26 14:50:00,174.61,174.62,174.52,174.56,2703.0,161.8264,161.8356,161.743,161.78,2703.0
2019-12-26 14:55:00,174.56,174.57,174.51,174.51,1300.0,161.78,161.7893,161.7337,161.7337,1300.0
2019-12-26 15:00:00,174.44,174.51,174.4,174.43,1730.0,161.6688,161.7337,161.6317,161.6595,1730.0
2019-12-26 15:05:00,174.37,174.43,174.29,174.43,2430.0,161.6039,161.6595,161.5298,161.6595,2430.0
2019-12-26 15:10:00,174.45,174.45,174.41,174.44,2300.0,161.6781,161.6781,161.641,161.6688,2300.0
2019-12-26 15:15:00,174.45,174.56,174.45,174.53,2791.0,161.6781,161.78,161.6781,161.7522,2791.0
2019-12-26 15:20:00,174.55,174.65,174.55,174.59,3820.0,161.7708,161.8634,161.7708,161.8078,3820.0
2019-12-26 15:25:00,174.59,174.61,174.53,174.58,3740.0,161.8078,161.8264,161.7522,161.7986,3740.0
2019-12-26 15:30:00,174.59,174.65,174.46,174.47,6471.0,161.8078,161.8634,161.6873,161.6966,6471.0
2019-12-26 15:35:00,174.47,174.52,174.43,174.44,1600.0,161.6966,161.743,161.6595,161.6688,1600.0
2019-12-26 15:40:00,174.47,174.74,174.46,174.72,13993.0,161.6966,161.9468,161.6873,161.9283,13993.0
2019-12-26 15:45:00,174.74,174.8,174.47,174.5,10822.0,161.9468,162.0025,161.6966,161.7244,10822.0
2019-12-26 15:50:00,174.49,174.73,174.48,174.69,7075.0,161.7151,161.9376,161.7059,161.9005,7075.0
2019-12-26 15:55:00,174.74,174.85,174.62,174.85,30229.0,161.9468,162.0488,161.8356,162.0488,30229.0
2019-12-27 09:30:00,175.01,175.09,174.43,174.54,11559.0,162.1971,162.2712,161.6595,161.7615,11559.0
2019-12-27 09:35:00,174.56,174.86,174.56,174.78,2781.0,161.78,162.0581,161.78,161.9839,2781.0
2019-12-27 09:40:00,174.73,174.95,174.64,174.76,7594.0,161.9376,162.1415,161.8542,161.9654,7594.0
2019-12-27 09:45:00,174.81,174.91,174.79,174.87,3459.0,162.0117,162.1044,161.9932,162.0673,3459.0
2019-12-27 09:50:00,174.86,174.86,174.63,174.63,1211.0,162.0581,162.0581,161.8449,161.8449,1211.0
2019-12-27 09:55:00,174.77,174.89,174.6,174.64,1750.0,161.9746,162.0859,161.8171,161.8542,1750.0
2019-12-27 10:00:00,174.52,174.61,174.38,174.39,5261.0,161.743,161.8264,161.6132,161.6225,5261.0
2019-12-27 10:05:00,174.43,174.61,174.3,174.61,2099.0,161.6595,161.8264,161.5391,161.8264,2099.0
2019-12-27 10:10:00,174.61,174.81,174.54,174.75,3902.0,161.8264,162.0117,161.7615,161.9561,3902.0
2019-12-27 10:15:00,174.71,174.78,174.59,174.7,1155.0,161.919,161.9839,161.8078,161.9098,1155.0
2019-12-27 10:20:00,174.72,174.8,174.63,174.74,6064.0,161.9283,162.0025,161.8449,161.9468,6064.0
2019-12-27 10:25:00,174.78,174.78,174.58,174.7,2986.0,161.9839,161.9839,161.7986,161.9098,2986.0
2019-12-27 10:30:00,174.64,174.73,174.51,174.63,2388.0,161.8542,161.9376,161.7337,161.8449,2388.0
2019-12-27 10:35:00,174.57,174.87,174.57,174.87,2101.0,161.7893,162.0673,161.7893,162.0673,2101.0
2019-12-27 10:40:00,174.81,175.04,174.8,174.98,3741.0,162.0117,162.2249,162.0025,162.1693,3741.0
2019-12-27 10:45:00,174.99,175.08,174.88,175.08,1602.0,162.1785,162.262,162.0766,162.262,1602.0
2019-12-27 10:50:00,175.02,175.22,174.95,175.19,11087.0,162.2063,162.3917,162.1415,162.3639,11087.0
2019-12-27 10:55:00,175.18,175.52,175.18,175.44,6698.0,162.3546,162.6697,162.3546,162.5956,6698.0
2019-12-27 11:00:00,175.48,175.59,175.37,175.37,1832.0,162.6327,162.7346,162.5307,162.5307,1832.0
2019-12-27 11:05:00,175.29,175.6,175.29,175.6,2889.0,162.4566,162.7439,162.4566,162.7439,2889.0
2019-12-27 11:10:00,175.59,175.66,175.5,175.54,1600.0,162.7346,162.7995,162.6512,162.6883,1600.0
2019-12-27 11:15:00,175.5,175.52,175.39,175.39,1107.0,162.6512,162.6697,162.5493,162.5493,1107.0
2019-12-27 11:20:00,175.4,175.55,175.36,175.37,3709.0,162.5585,162.6975,162.5215,162.5307,3709.0
2019-12-27 11:25:00,175.34,175.38,175.25,175.25,2014.0,162.5029,162.54,162.4195,162.4195,2014.0
2019-12-27 11:30:00,175.17,175.51,175.17,175.51,2997.0,162.3454,162.6605,162.3454,162.6605,2997.0
2019-12-27 11:35:00,175.45,175.5,175.34,175.36,6159.0,162.6049,162.6512,162.5029,162.5215,6159.0
2019-12-27 11:40:00,175.27,175.54,175.27,175.37,3100.0,162.438,162.6883,162.438,162.5307,3100.0
2019-12-27 11:45:00,175.5,175.54,175.44,175.54,2000.0,162.6512,162.6883,162.5956,162.6883,2000.0
2019-12-27 11:50:00,175.55,175.61,175.49,175.61,2670.0,162.6975,162.7531,162.6419,162.7531,2670.0
2019-12-27 11:55:00,175.54,175.71,175.54,175.59,4886.0,162.6883,162.8458,162.6883,162.7346,4886.0
2019-12-27 12:00:00,175.58,175.62,175.41,175.41,1822.0,162.7253,162.7624,162.5678,162.5678,1822.0
2019-12-27 12:05:00,175.39,175.39,175.17,175.18,1223.0,162.5493,162.5493,162.3454,162.3546,1223.0
2019-12-27 12:10:00,175.21,175.25,175.16,175.24,1803.0,162.3824,162.4195,162.3361,162.4102,1803.0
2019-12-27 12:15:00,175.23,175.25,175.09,175.16,1300.0,162.401,162.4195,162.2712,162.3361,1300.0
2019-12-27 12:20:00,175.14,175.14,175.09,175.1,1422.0,162.3176,162.3176,162.2712,162.2805,1422.0
2019-12-27 12:25:00,175.08,175.31,175.08,175.22,4148.0,162.262,162.4751,162.262,162.3917,4148.0
2019-12-27 12:30:00,175.24,175.26,175.03,175.11,2180.0,162.4102,162.4288,162.2156,162.2898,2180.0
2019-12-27 12:35:00,175.09,175.23,175.06,175.19,1941.0,162.2712,162.401,162.2434,162.3639,1941.0
2019-12-27 12:40:00,175.16,175.28,175.15,175.28,1163.0,162.3361,162.4473,162.3268,162.4473,1163.0
2019-12-27 12:45:00,175.29,175.36,175.27,175.33,1420.0,162.4566,162.5215,162.438,162.4936,1420.0
2019-12-27 12:50:00,175.31,175.38,175.3,175.32,1501.0,162.4751,162.54,162.4658,162.4844,1501.0
2019-12-27 12:55:00,175.34,175.37,175.3,175.35,1099.0,162.5029,162.5307,162.4658,162.5122,1099.0
2019-12-27 13:00:00,175.4,175.4,175.32,175.37,1090.0,162.5585,162.5585,162.4844,162.5307,1090.0
2019-12-27 13:05:00,175.3,175.38,175.3,175.38,1409.0,162.4658,162.54,162.4658,162.54,1409.0
2019-12-27 13:10:00,175.28,175.29,175.18,175.18,4500.0,162.4473,162.4566,162.3546,162.3546,4500.0
2019-12-27 13:15:00,175.21,175.26,175.16,175.21,6100.0,162.3824,162.4288,162.3361,162.3824,6100.0
2019-12-27 13:20:00,175.2,175.36,175.19,175.36,2670.0,162.3732,162.5215,162.3639,162.5215,2670.0
2019-12-27 13:25:00,175.33,175.37,175.25,175.37,1786.0,162.4936,162.5307,162.4195,162.5307,1786.0
2019-12-27 13:30:00,175.27,175.33,175.24,175.33,2500.0,162.438,162.4936,162.4102,162.4936,2500.0
2019-12-27 13:35:00,175.36,175.38,175.24,175.36,2200.0,162.5215,162.54,162.4102,162.5215,2200.0
2019-12-27 13:40:00,175.36,175.36,175.19,175.28,5145.0,162.5215,162.5215,162.3639,162.4473,5145.0
2019-12-27 13:45:00,175.26,175.33,175.25,175.27,6130.0,162.4288,162.4936,162.4195,162.438,6130.0
2019-12-27 13:50:00,175.27,175.27,175.22,175.27,3080.0,162.438,162.438,162.3917,162.438,3080.0
2019-12-27 13:55:00,175.25,175.26,175.02,175.02,2924.0,162.4195,162.4288,162.2063,162.2063,2924.0
2019-12-27 14:00:00,175.02,175.25,175.01,175.25,4802.0,162.2063,162.4195,162.1971,162.4195,4802.0
2019-12-27 14:05:00,175.24,175.26,175.19,175.2,600.0,162.4102,162.4288,162.3639,162.3732,600.0
2019-12-27 14:10:00,175.23,175.33,175.21,175.33,1906.0,162.401,162.4936,162.3824,162.4936,1906.0
2019-12-27 14:15:00,175.3,175.38,175.28,175.38,2564.0,162.4658,162.54,162.4473,162.54,2564.0
2019-12-27 14:20:00,175.39,175.39,175.26,175.32,2531.0,162.5493,162.5493,162.4288,162.4844,2531.0
2019-12-27 14:25:00,175.25,175.31,175.25,175.29,1483.0,162.4195,162.4751,162.4195,162.4566,1483.0
2019-12-27 14:30:00,175.32,175.37,175.3,175.34,1503.0,162.4844,162.5307,162.4658,162.5029,1503.0
2019-12-27 14:35:00,175.36,175.41,175.36,175.41,1685.0,162.5215,162.5678,162.5215,162.5678,1685.0
2019-12-27 14:40:00,175.41,175.64,175.41,175.55,7299.0,162.5678,162.781,162.5678,162.6975,7299.0
2019-12-27 14:45:00,175.5,175.55,175.5,175.52,1200.0,162.6512,162.6975,162.6512,162.6697,1200.0
2019-12-27 14:50:00,175.51,175.51,175.45,175.51,2976.0,162.6605,162.6605,162.6049,162.6605,2976.0
2019-12-27 14:55:00,175.5,175.5,175.37,175.44,3034.0,162.6512,162.6512,162.5307,162.5956,3034.0
2019-12-27 15:00:00,175.45,175.45,175.21,175.28,1341.0,162.6049,162.6049,162.3824,162.4473,1341.0
2019-12-27 15:05:00,175.23,175.28,175.21,175.26,2287.0,162.401,162.4473,162.3824,162.4288,2287.0
2019-12-27 15:10:00,175.26,175.39,175.24,175.27,3298.0,162.4288,162.5493,162.4102,162.438,3298.0
2019-12-27 15:15:00,175.27,175.34,175.23,175.34,2336.0,162.438,162.5029,162.401,162.5029,2336.0
2019-12-27 15:20:00,175.34,175.44,175.33,175.38,3865.0,162.5029,162.5956,162.4936,162.54,3865.0
2019-12-27 15:25:00,175.36,175.46,175.27,175.46,5754.0,162.5215,162.6141,162.438,162.6141,5754.0
2019-12-27 15:30:00,175.45,175.46,175.33,175.41,6135.0,162.6049,162.6141,162.4936,162.5678,6135.0
2019-12-27 15:35:00,175.41,175.54,175.4,175.45,6115.0,162.5678,162.6883,162.5585,162.6049,6115.0
2019-12-27 15:40:00,175.43,175.48,175.28,175.33,7567.0,162.5863,162.6327,162.4473,162.4936,7567.0
2019-12-27 15:45:00,175.32,175.35,175.18,175.19,15205.0,162.4844,162.5122,162.3546,162.3639,15205.0
2019-12-27 15:50:00,175.2,175.7,175.05,175.58,45696.0,162.3732,162.8366,162.2341,162.7253,45696.0
2019-12-27 15:55:00,175.55,175.86,175.55,175.81,74977.0,162.6975,162.9848,162.6975,162.9385,74977.0
2019-12-30 09:30:00,174.89,174.95,174.37,174.38,16880.0,162.7932,162.849,162.3091,162.3184,16880.0
2019-12-30 09:35:00,174.58,174.74,174.26,174.67,10150.0,162.5046,162.6535,162.2067,162.5884,10150.0
2019-12-30 09:40:00,174.57,174.57,174.03,174.15,5213.0,162.4953,162.4953,161.9927,162.1044,5213.0
2019-12-30 09:45:00,174.0,174.28,173.81,173.95,7382.0,161.9647,162.2254,161.7879,161.9182,7382.0
2019-12-30 09:50:00,173.94,174.78,173.86,174.72,7284.0,161.9089,162.6908,161.8344,162.6349,7284.0
2019-12-30 09:55:00,174.65,174.79,174.25,174.45,9250.0,162.5698,162.7001,162.1974,162.3836,9250.0
2019-12-30 10:00:00,174.48,174.52,174.03,174.03,3486.0,162.4115,162.4488,161.9927,161.9927,3486.0
2019-12-30 10:05:00,174.14,174.26,174.02,174.15,3279.0,162.095,162.2067,161.9833,162.1044,3279.0
2019-12-30 10:10:00,174.04,174.06,173.56,173.74,9267.0,162.002,162.0206,161.5552,161.7227,9267.0
2019-12-30 10:15:00,173.7,173.86,173.51,173.76,4309.0,161.6855,161.8344,161.5086,161.7413,4309.0
2019-12-30 10:20:00,173.87,174.11,173.83,173.83,1411.0,161.8437,162.0671,161.8065,161.8065,1411.0
2019-12-30 10:25:00,173.84,173.9,173.69,173.84,4268.0,161.8158,161.8716,161.6762,161.8158,4268.0
2019-12-30 10:30:00,173.96,173.99,173.73,173.82,2266.0,161.9275,161.9554,161.7134,161.7972,2266.0
2019-12-30 10:35:00,173.84,174.03,173.8,174.03,4245.0,161.8158,161.9927,161.7786,161.9927,4245.0
2019-12-30 10:40:00,174.01,174.17,173.93,173.97,5205.0,161.974,162.123,161.8996,161.9368,5205.0
2019-12-30 10:45:00,173.95,173.99,173.76,173.79,5103.0,161.9182,161.9554,161.7413,161.7693,5103.0
2019-12-30 10:50:00,173.76,173.94,173.66,173.94,5119.0,161.7413,161.9089,161.6483,161.9089,5119.0
2019-12-30 10:55:00,173.96,174.07,173.76,174.06,6606.0,161.9275,162.0299,161.7413,162.0206,6606.0
2019-12-30 11:00:00,174.14,174.21,173.9,174.05,2338.0,162.095,162.1602,161.8716,162.0113,2338.0
2019-12-30 11:05:00,174.05,174.13,173.97,174.0,8397.0,162.0113,162.0857,161.9368,161.9647,8397.0
2019-12-30 11:10:00,174.0,174.28,173.86,174.28,3200.0,161.9647,162.2254,161.8344,162.2254,3200.0
2019-12-30 11:15:00,174.28,174.33,174.14,174.21,6692.0,162.2254,162.2719,162.095,162.1602,6692.0
2019-12-30 11:20:00,174.17,174.38,174.14,174.24,6362.0,162.123,162.3184,162.095,162.1881,6362.0
2019-12-30 11:25:00,174.23,174.3,174.1,174.25,4420.0,162.1788,162.244,162.0578,162.1974,4420.0
2019-12-30 11:30:00,174.24,174.32,174.15,174.27,9563.0,162.1881,162.2626,162.1044,162.2161,9563.0
2019-12-30 11:35:00,174.34,174.44,174.28,174.33,2204.0,162.2812,162.3743,162.2254,162.2719,2204.0
2019-12-30 11:40:00,174.31,174.44,174.31,174.42,3200.0,162.2533,162.3743,162.2533,162.3557,3200.0
2019-12-30 11:45:00,174.42,174.66,174.42,174.63,1603.0,162.3557,162.5791,162.3557,162.5512,1603.0
2019-12-30 11:50:00,174.59,174.59,174.44,174.49,2800.0,162.5139,162.5139,162.3743,162.4208,2800.0
2019-12-30 11:55:00,174.52,174.61,174.24,174.31,7943.0,162.4488,162.5325,162.1881,162.2533,7943.0
2019-12-30 12:00:00,174.37,174.42,174.34,174.42,2413.0,162.3091,162.3557,162.2812,162.3557,2413.0
2019-12-30 12:05:00,174.4,174.56,174.37,174.56,3550.0,162.3371,162.486,162.3091,162.486,3550.0
2019-12-30 12:10:00,174.58,174.65,174.55,174.57,3373.0,162.5046,162.5698,162.4767,162.4953,3373.0
2019-12-30 12:15:00,174.57,174.76,174.57,174.76,4001.0,162.4953,162.6722,162.4953,162.6722,4001.0
2019-12-30 12:20:00,174.76,174.78,174.68,174.73,3700.0,162.6722,162.6908,162.5977,162.6442,3700.0
2019-12-30 12:25:00,174.75,174.95,174.74,174.9,8030.0,162.6629,162.849,162.6535,162.8025,8030.0
2019-12-30 12:30:00,174.9,175.06,174.84,174.93,23561.0,162.8025,162.9514,162.7466,162.8304,23561.0
2019-12-30 12:35:00,174.93,175.06,174.92,175.04,2795.0,162.8304,162.9514,162.8211,162.9328,2795.0
2019-12-30 12:40:00,175.01,175.07,174.9,174.95,3048.0,162.9049,162.9607,162.8025,162.849,3048.0
2019-12-30 12:45:00,174.97,175.02,174.91,174.95,3192.0,162.8676,162.9142,162.8118,162.849,3192.0
2019-12-30 12:50:00,174.92,175.07,174.89,175.01,5918.0,162.8211,162.9607,162.7932,162.9049,5918.0
2019-12-30 12:55:00,174.99,175.08,174.96,175.06,5207.0,162.8863,162.97,162.8583,162.9514,5207.0
2019-12-30 13:00:00,175.09,175.12,174.88,174.88,2506.0,162.9793,163.0073,162.7839,162.7839,2506.0
2019-12-30 13:05:00,174.99,174.99,174.88,174.88,2200.0,162.8863,162.8863,162.7839,162.7839,2200.0
2019-12-30 13:10:00,174.83,174.93,174.69,174.75,4400.0,162.7373,162.8304,162.607,162.6629,4400.0
2019-12-30 13:15:00,174.69,174.73,174.6,174.66,3531.0,162.607,162.6442,162.5232,162.5791,3531.0
2019-12-30 13:20:00,174.61,174.98,174.48,174.96,18720.0,162.5325,162.8769,162.4115,162.8583,18720.0
2019-12-30 13:25:00,174.86,174.86,174.7,174.78,1825.0,162.7652,162.7652,162.6163,162.6908,1825.0
2019-12-30 13:30:00,174.81,174.99,174.79,174.94,4649.0,162.7187,162.8863,162.7001,162.8397,4649.0
2019-12-30 13:35:00,174.98,175.0,174.81,174.84,15846.0,162.8769,162.8956,162.7187,162.7466,15846.0
2019-12-30 13:40:00,174.82,174.84,174.55,174.55,2356.0,162.728,162.7466,162.4767,162.4767,2356.0
2019-12-30 13:45:00,174.52,174.63,174.45,174.57,8167.0,162.4488,162.5512,162.3836,162.4953,8167.0
2019-12-30 13:50:00,174.61,174.69,174.59,174.67,15403.0,162.5325,162.607,162.5139,162.5884,15403.0
2019-12-30 13:55:00,174.68,174.87,174.65,174.65,5382.0,162.5977,162.7746,162.5698,162.5698,5382.0
2019-12-30 14:00:00,174.61,174.61,174.3,174.31,3733.0,162.5325,162.5325,162.244,162.2533,3733.0
2019-12-30 14:05:00,174.25,174.27,174.07,174.07,3905.0,162.1974,162.2161,162.0299,162.0299,3905.0
2019-12-30 14:10:00,174.12,174.12,174.04,174.09,2400.0,162.0764,162.0764,162.002,162.0485,2400.0
2019-12-30 14:15:00,174.12,174.24,174.12,174.14,3851.0,162.0764,162.1881,162.0764,162.095,3851.0
2019-12-30 14:20:00,174.17,174.17,174.0,174.05,10098.0,162.123,162.123,161.9647,162.0113,10098.0
2019-12-30 14:25:00,173.92,173.96,173.82,173.85,8765.0,161.8903,161.9275,161.7972,161.8251,8765.0
2019-12-30 14:30:00,173.87,173.87,173.64,173.72,6814.0,161.8437,161.8437,161.6296,161.7041,6814.0
2019-12-30 14:35:00,173.77,173.91,173.72,173.91,12600.0,161.7506,161.881,161.7041,161.881,12600.0
2019-12-30 14:40:00,173.94,174.13,173.93,174.11,6816.0,161.9089,162.0857,161.8996,162.0671,6816.0
2019-12-30 14:45:00,174.07,174.21,174.05,174.13,7735.0,162.0299,162.1602,162.0113,162.0857,7735.0
2019-12-30 14:50:00,174.09,174.24,174.09,174.13,7655.0,162.0485,162.1881,162.0485,162.0857,7655.0
2019-12-30 14:55:00,174.17,174.2,174.1,174.1,4104.0,162.123,162.1509,162.0578,162.0578,4104.0
2019-12-30 15:00:00,174.09,174.42,174.09,174.42,9768.0,162.0485,162.3557,162.0485,162.3557,9768.0
2019-12-30 15:05:00,174.41,174.58,174.39,174.48,4011.0,162.3464,162.5046,162.3278,162.4115,4011.0
2019-12-30 15:10:00,174.48,174.58,174.47,174.52,3662.0,162.4115,162.5046,162.4022,162.4488,3662.0
2019-12-30 15:15:00,174.53,174.72,174.53,174.61,5626.0,162.4581,162.6349,162.4581,162.5325,5626.0
2019-12-30 15:20:00,174.63,174.72,174.52,174.53,7362.0,162.5512,162.6349,162.4488,162.4581,7362.0
2019-12-30 15:25:00,174.56,174.59,174.47,174.5,8648.0,162.486,162.5139,162.4022,162.4301,8648.0
2019-12-30 15:30:00,174.51,174.56,174.39,174.42,8372.0,162.4395,162.486,162.3278,162.3557,8372.0
2019-12-30 15:35:00,174.51,174.51,174.22,174.27,7339.0,162.4395,162.4395,162.1695,162.2161,7339.0
2019-12-30 15:40:00,174.27,174.28,174.13,174.19,17940.0,162.2161,162.2254,162.0857,162.1416,17940.0
2019-12-30 15:45:00,174.18,174.2,174.03,174.17,14472.0,162.1323,162.1509,161.9927,162.123,14472.0
2019-12-30 15:50:00,174.15,174.44,174.08,174.43,21327.0,162.1044,162.3743,162.0392,162.365,21327.0
2019-12-30 15:55:00,174.38,174.39,174.01,174.16,53731.0,162.3184,162.3278,161.974,162.1137,53731.0
2019-12-31 09:30:00,174.12,174.43,173.66,174.11,9384.0,162.0764,162.365,161.6483,162.0671,9384.0
2019-12-31 09:35:00,174.31,174.67,174.22,174.29,7450.0,162.2533,162.5884,162.1695,162.2347,7450.0
2019-12-31 09:40:00,174.32,174.66,174.3,174.3,2556.0,162.2626,162.5791,162.244,162.244,2556.0
2019-12-31 09:45:00,174.25,174.5,173.98,174.5,3849.0,162.1974,162.4301,161.9461,162.4301,3849.0
2019-12-31 09:50:00,174.35,174.45,174.23,174.29,1891.0,162.2905,162.3836,162.1788,162.2347,1891.0
2019-12-31 09:55:00,174.2,174.41,174.11,174.37,2000.0,162.1509,162.3464,162.0671,162.3091,2000.0
2019-12-31 10:00:00,174.24,174.24,174.06,174.13,800.0,162.1881,162.1881,162.0206,162.0857,800.0
2019-12-31 10:05:00,174.18,174.48,174.03,174.48,1000.0,162.1323,162.4115,161.9927,162.4115,1000.0
2019-12-31 10:10:00,174.5,174.58,174.33,174.45,5560.0,162.4301,162.5046,162.2719,162.3836,5560.0
2019-12-31 10:15:00,174.44,174.53,174.33,174.37,1625.0,162.3743,162.4581,162.2719,162.3091,1625.0
2019-12-31 10:20:00,174.37,174.62,174.29,174.57,3912.0,162.3091,162.5418,162.2347,162.4953,3912.0
2019-12-31 10:25:00,174.56,174.62,174.28,174.28,5715.0,162.486,162.5418,162.2254,162.2254,5715.0
2019-12-31 10:30:00,174.25,174.28,174.14,174.17,1600.0,162.1974,162.2254,162.095,162.123,1600.0
2019-12-31 10:35:00,174.26,174.39,174.23,174.34,4100.0,162.2067,162.3278,162.1788,162.2812,4100.0
2019-12-31 10:40:00,174.27,174.34,174.19,174.31,1800.0,162.2161,162.2812,162.1416,162.2533,1800.0
2019-12-31 10:45:00,174.24,174.26,173.94,173.95,2680.0,162.1881,162.2067,161.9089,161.9182,2680.0
2019-12-31 10:50:00,173.9,173.9,173.78,173.89,3075.0,161.8716,161.8716,161.7599,161.8623,3075.0
2019-12-31 10:55:00,173.9,173.97,173.85,173.87,3241.0,161.8716,161.9368,161.8251,161.8437,3241.0
2019-12-31 11:00:00,173.78,173.89,173.69,173.89,2600.0,161.7599,161.8623,161.6762,161.8623,2600.0
2019-12-31 11:05:00,173.88,173.99,173.87,173.91,1400.0,161.853,161.9554,161.8437,161.881,1400.0
2019-12-31 11:10:00,173.9,174.03,173.87,174.02,3900.0,161.8716,161.9927,161.8437,161.9833,3900.0
2019-12-31 11:15:00,173.93,174.22,173.93,174.22,1974.0,161.8996,162.1695,161.8996,162.1695,1974.0
2019-12-31 11:20:00,174.23,174.31,174.11,174.16,2400.0,162.1788,162.2533,162.0671,162.1137,2400.0
2019-12-31 11:25:00,174.16,174.16,173.88,173.91,2011.0,162.1137,162.1137,161.853,161.881,2011.0
2019-12-31 11:30:00,173.94,173.95,173.64,173.72,3449.0,161.9089,161.9182,161.6296,161.7041,3449.0
2019-12-31 11:35:00,173.66,173.9,173.66,173.9,3248.0,161.6483,161.8716,161.6483,161.8716,3248.0
2019-12-31 11:40:00,173.84,173.91,173.68,173.9,9756.0,161.8158,161.881,161.6669,161.8716,9756.0
2019-12-31 11:45:00,173.91,174.06,173.91,174.06,1800.0,161.881,162.0206,161.881,162.0206,1800.0
2019-12-31 11:50:00,174.02,174.04,173.95,173.96,2320.0,161.9833,162.002,161.9182,161.9275,2320.0
2019-12-31 11:55:00,173.91,173.97,173.82,173.9,3914.0,161.881,161.9368,161.7972,161.8716,3914.0
2019-12-31 12:00:00,173.82,173.94,173.8,173.82,3444.0,161.7972,161.9089,161.7786,161.7972,3444.0
2019-12-31 12:05:00,173.87,173.93,173.6,173.6,5929.0,161.8437,161.8996,161.5924,161.5924,5929.0
2019-12-31 12:10:00,173.6,173.66,173.46,173.66,4127.0,161.5924,161.6483,161.4621,161.6483,4127.0
2019-12-31 12:15:00,173.7,173.7,173.57,173.57,2741.0,161.6855,161.6855,161.5645,161.5645,2741.0
2019-12-31 12:20:00,173.56,173.61,173.3,173.3,4538.0,161.5552,161.6017,161.3132,161.3132,4538.0
2019-12-31 12:25:00,173.38,173.52,173.38,173.5,7445.0,161.3876,161.5179,161.3876,161.4993,7445.0
2019-12-31 12:30:00,173.52,173.65,173.52,173.58,1350.0,161.5179,161.6389,161.5179,161.5738,1350.0
2019-12-31 12:35:00,173.59,173.61,173.53,173.59,4046.0,161.5831,161.6017,161.5272,161.5831,4046.0
2019-12-31 12:40:00,173.63,173.69,173.57,173.63,1600.0,161.6203,161.6762,161.5645,161.6203,1600.0
2019-12-31 12:45:00,173.65,173.69,173.58,173.62,3438.0,161.6389,161.6762,161.5738,161.611,3438.0
2019-12-31 12:50:00,173.62,173.63,173.54,173.55,2847.0,161.611,161.6203,161.5366,161.5459,2847.0
2019-12-31 12:55:00,173.56,173.61,173.48,173.52,4165.0,161.5552,161.6017,161.4807,161.5179,4165.0
2019-12-31 13:00:00,173.5,173.57,173.48,173.49,1958.0,161.4993,161.5645,161.4807,161.49,1958.0
2019-12-31 13:05:00,173.46,173.5,173.4,173.46,5859.0,161.4621,161.4993,161.4062,161.4621,5859.0
2019-12-31 13:10:00,173.44,173.44,173.3,173.34,2696.0,161.4435,161.4435,161.3132,161.3504,2696.0
2019-12-31 13:15:00,173.34,173.34,173.13,173.14,3022.0,161.3504,161.3504,161.1549,161.1642,3022.0
2019-12-31 13:20:00,173.22,173.39,173.19,173.21,5756.0,161.2387,161.3969,161.2108,161.2294,5756.0
2019-12-31 13:25:00,173.18,173.19,173.1,173.15,2005.0,161.2015,161.2108,161.127,161.1735,2005.0
2019-12-31 13:30:00,173.19,173.19,173.09,173.11,1800.0,161.2108,161.2108,161.1177,161.1363,1800.0
2019-12-31 13:35:00,173.08,173.09,173.03,173.08,3229.0,161.1084,161.1177,161.0618,161.1084,3229.0
2019-12-31 13:40:00,173.12,173.15,173.04,173.06,2184.0,161.1456,161.1735,161.0711,161.0898,2184.0
2019-12-31 13:45:00,173.02,173.07,172.98,173.06,3300.0,161.0525,161.0991,161.0153,161.0898,3300.0
2019-12-31 13:50:00,173.1,173.1,173.04,173.04,1612.0,161.127,161.127,161.0711,161.0711,1612.0
2019-12-31 13:55:00,173.09,173.09,172.91,172.95,4471.0,161.1177,161.1177,160.9501,160.9874,4471.0
2019-12-31 14:00:00,172.91,172.94,172.81,172.89,6850.0,160.9501,160.9781,160.857,160.9315,6850.0
2019-12-31 14:05:00,172.9,173.0,172.9,172.94,5277.0,160.9408,161.0339,160.9408,160.9781,5277.0
2019-12-31 14:10:00,172.96,172.96,172.79,172.82,3107.0,160.9967,160.9967,160.8384,160.8664,3107.0
2019-12-31 14:15:00,172.83,173.01,172.83,173.01,2423.0,160.8757,161.0432,160.8757,161.0432,2423.0
2019-12-31 14:20:00,173.03,173.17,173.02,173.16,6730.0,161.0618,161.1921,161.0525,161.1828,6730.0
2019-12-31 14:25:00,173.17,173.2,173.06,173.15,3539.0,161.1921,161.2201,161.0898,161.1735,3539.0
2019-12-31 14:30:00,173.11,173.13,173.02,173.06,4214.0,161.1363,161.1549,161.0525,161.0898,4214.0
2019-12-31 14:35:00,173.07,173.12,173.01,173.05,3785.0,161.0991,161.1456,161.0432,161.0804,3785.0
2019-12-31 14:40:00,173.06,173.13,173.02,173.13,4251.0,161.0898,161.1549,161.0525,161.1549,4251.0
2019-12-31 14:45:00,173.13,173.18,173.09,173.18,4678.0,161.1549,161.2015,161.1177,161.2015,4678.0
2019-12-31 14:50:00,173.16,173.17,172.91,172.96,2482.0,161.1828,161.1921,160.9501,160.9967,2482.0
2019-12-31 14:55:00,172.91,172.91,172.5,172.53,10517.0,160.9501,160.9501,160.5685,160.5964,10517.0
2019-12-31 15:00:00,172.55,172.75,172.53,172.7,11043.0,160.615,160.8012,160.5964,160.7547,11043.0
2019-12-31 15:05:00,172.7,172.74,172.62,172.65,4469.0,160.7547,160.7919,160.6802,160.7081,4469.0
2019-12-31 15:10:00,172.65,172.81,172.64,172.8,4300.0,160.7081,160.857,160.6988,160.8477,4300.0
2019-12-31 15:15:00,172.84,172.87,172.66,172.84,4298.0,160.885,160.9129,160.7174,160.885,4298.0
2019-12-31 15:20:00,172.86,172.98,172.84,172.93,6957.0,160.9036,161.0153,160.885,160.9687,6957.0
2019-12-31 15:25:00,172.98,173.21,172.98,173.11,5171.0,161.0153,161.2294,161.0153,161.1363,5171.0
2019-12-31 15:30:00,173.14,173.38,173.13,173.36,5600.0,161.1642,161.3876,161.1549,161.369,5600.0
2019-12-31 15:35:00,173.39,173.39,173.32,173.39,7829.0,161.3969,161.3969,161.3318,161.3969,7829.0
2019-12-31 15:40:00,173.42,173.53,173.41,173.51,6433.0,161.4249,161.5272,161.4155,161.5086,6433.0
2019-12-31 15:45:00,173.5,173.54,173.3,173.38,6416.0,161.4993,161.5366,161.3132,161.3876,6416.0
2019-12-31 15:50:00,173.39,173.46,173.15,173.3,12380.0,161.3969,161.4621,161.1735,161.3132,12380.0
2019-12-31 15:55:00,173.26,173.41,173.04,173.21,45167.0,161.2759,161.4155,161.0711,161.2294,45167.0
2020-01-02 09:30:00,174.24,174.48,173.73,174.37,24738.0,162.1881,162.4115,161.7134,162.3091,24738.0
2020-01-02 09:35:00,174.28,174.65,174.15,174.49,25189.0,162.2254,162.5698,162.1044,162.4208,25189.0
2020-01-02 09:40:00,174.61,174.83,174.5,174.83,5611.0,162.5325,162.7373,162.4301,162.7373,5611.0
2020-01-02 09:45:00,174.86,175.21,174.68,174.68,10453.0,162.7652,163.091,162.5977,162.5977,10453.0
2020-01-02 09:50:00,174.75,174.84,174.62,174.77,7075.0,162.6629,162.7466,162.5418,162.6815,7075.0
2020-01-02 09:55:00,174.82,174.89,174.68,174.68,3593.0,162.728,162.7932,162.5977,162.5977,3593.0
2020-01-02 10:00:00,174.71,174.71,174.31,174.51,12075.0,162.6256,162.6256,162.2533,162.4395,12075.0
2020-01-02 10:05:00,174.51,174.84,174.26,174.84,54664.0,162.4395,162.7466,162.2067,162.7466,54664.0
2020-01-02 10:10:00,174.84,174.92,174.64,174.72,10832.0,162.7466,162.8211,162.5605,162.6349,10832.0
2020-01-02 10:15:00,174.68,174.72,174.33,174.37,6331.0,162.5977,162.6349,162.2719,162.3091,6331.0
2020-01-02 10:20:00,174.38,174.52,174.2,174.33,20643.0,162.3184,162.4488,162.1509,162.2719,20643.0
2020-01-02 10:25:00,174.29,174.3,174.05,174.18,6930.0,162.2347,162.244,162.0113,162.1323,6930.0
2020-01-02 10:30:00,174.23,174.35,174.07,174.33,8759.0,162.1788,162.2905,162.0299,162.2719,8759.0
2020-01-02 10:35:00,174.28,174.52,174.26,174.46,16688.0,162.2254,162.4488,162.2067,162.3929,16688.0
2020-01-02 10:40:00,174.46,174.82,174.46,174.82,5748.0,162.3929,162.728,162.3929,162.728,5748.0
2020-01-02 10:45:00,174.84,175.0,174.64,174.83,13222.0,162.7466,162.8956,162.5605,162.7373,13222.0
2020-01-02 10:50:00,174.96,175.24,174.87,175.15,6126.0,162.8583,163.119,162.7746,163.0352,6126.0
2020-01-02 10:55:00,175.25,175.46,175.16,175.44,3669.0,163.1283,163.3237,163.0445,163.3051,3669.0
2020-01-02 11:00:00,175.38,175.46,175.21,175.21,7433.0,163.2493,163.3237,163.091,163.091,7433.0
2020-01-02 11:05:00,175.21,175.3,175.04,175.17,6351.0,163.091,163.1748,162.9328,163.0538,6351.0
2020-01-02 11:10:00,175.14,175.3,175.12,175.28,6210.0,163.0259,163.1748,163.0073,163.1562,6210.0
2020-01-02 11:15:00,175.31,175.31,175.17,175.3,3926.0,163.1841,163.1841,163.0538,163.1748,3926.0
2020-01-02 11:20:00,175.3,175.54,175.25,175.49,15469.0,163.1748,163.3982,163.1283,163.3517,15469.0
2020-01-02 11:25:00,175.53,175.75,175.47,175.7,14457.0,163.3889,163.5937,163.3331,163.5471,14457.0
2020-01-02 11:30:00,175.74,176.06,175.68,175.84,27780.0,163.5844,163.8822,163.5285,163.6775,27780.0
2020-01-02 11:35:00,175.82,175.94,175.7,175.92,8793.0,163.6588,163.7705,163.5471,163.7519,8793.0
2020-01-02 11:40:00,175.91,176.0,175.78,175.96,14462.0,163.7426,163.8264,163.6216,163.7892,14462.0
2020-01-02 11:45:00,175.97,176.03,175.82,175.83,7115.0,163.7985,163.8543,163.6588,163.6682,7115.0
2020-01-02 11:50:00,175.85,176.01,175.83,175.99,10789.0,163.6868,163.8357,163.6682,163.8171,10789.0
2020-01-02 11:55:00,175.97,176.07,175.91,176.05,6705.0,163.7985,163.8916,163.7426,163.8729,6705.0
2020-01-02 12:00:00,176.04,176.16,175.99,176.11,12443.0,163.8636,163.9753,163.8171,163.9288,12443.0
2020-01-02 12:05:00,176.13,176.18,175.99,176.14,15878.0,163.9474,163.9939,163.8171,163.9567,15878.0
2020-01-02 12:10:00,176.14,176.27,176.11,176.16,9952.0,163.9567,164.0777,163.9288,163.9753,9952.0
2020-01-02 12:15:00,176.16,176.36,176.16,176.35,5500.0,163.9753,164.1615,163.9753,164.1522,5500.0
2020-01-02 12:20:00,176.38,176.55,176.32,176.53,8309.0,164.1801,164.3384,164.1243,164.3197,8309.0
2020-01-02 12:25:00,176.53,176.73,176.52,176.72,8745.0,164.3197,164.5059,164.3104,164.4966,8745.0
2020-01-02 12:30:00,176.73,176.73,176.56,176.61,7236.0,164.5059,164.5059,164.3477,164.3942,7236.0
2020-01-02 12:35:00,176.64,176.65,176.33,176.42,8812.0,164.4221,164.4314,164.1336,164.2173,8812.0
2020-01-02 12:40:00,176.39,176.5,176.27,176.27,13839.0,164.1894,164.2918,164.0777,164.0777,13839.0
2020-01-02 12:45:00,176.26,176.28,176.0,176.02,5728.0,164.0684,164.087,163.8264,163.845,5728.0
2020-01-02 12:50:00,175.99,176.11,175.96,176.02,7098.0,163.8171,163.9288,163.7892,163.845,7098.0
2020-01-02 12:55:00,176.02,176.04,175.97,176.03,4625.0,163.845,163.8636,163.7985,163.8543,4625.0
2020-01-02 13:00:00,176.02,176.06,175.78,175.79,5326.0,163.845,163.8822,163.6216,163.6309,5326.0
2020-01-02 13:05:00,175.79,175.82,175.55,175.6,7243.0,163.6309,163.6588,163.4075,163.4541,7243.0
2020-01-02 13:10:00,175.57,175.61,175.43,175.51,6232.0,163.4261,163.4634,163.2958,163.3703,6232.0
2020-01-02 13:15:00,175.52,175.56,175.4,175.4,15104.0,163.3796,163.4168,163.2679,163.2679,15104.0
2020-01-02 13:20:00,175.43,175.56,175.43,175.55,3377.0,163.2958,163.4168,163.2958,163.4075,3377.0
2020-01-02 13:25:00,175.51,175.54,175.46,175.49,3295.0,163.3703,163.3982,163.3237,163.3517,3295.0
2020-01-02 13:30:00,175.5,175.5,175.19,175.19,5328.0,163.361,163.361,163.0724,163.0724,5328.0
2020-01-02 13:35:00,175.22,175.42,175.22,175.37,6728.0,163.1003,163.2865,163.1003,163.24,6728.0
2020-01-02 13:40:00,175.31,175.32,175.06,175.24,10931.0,163.1841,163.1934,162.9514,163.119,10931.0
2020-01-02 13:45:00,175.27,175.41,175.27,175.33,3310.0,163.1469,163.2772,163.1469,163.2027,3310.0
2020-01-02 13:50:00,175.32,175.32,175.17,175.18,2220.0,163.1934,163.1934,163.0538,163.0631,2220.0
2020-01-02 13:55:00,175.18,175.26,175.16,175.26,1800.0,163.0631,163.1376,163.0445,163.1376,1800.0
2020-01-02 14:00:00,175.27,175.31,175.21,175.27,10212.0,163.1469,163.1841,163.091,163.1469,10212.0
2020-01-02 14:05:00,175.28,175.37,175.23,175.35,3696.0,163.1562,163.24,163.1097,163.2214,3696.0
2020-01-02 14:10:00,175.38,175.55,175.37,175.48,6570.0,163.2493,163.4075,163.24,163.3424,6570.0
2020-01-02 14:15:00,175.47,175.59,175.47,175.58,5465.0,163.3331,163.4448,163.3331,163.4354,5465.0
2020-01-02 14:20:00,175.59,175.7,175.59,175.65,8955.0,163.4448,163.5471,163.4448,163.5006,8955.0
2020-01-02 14:25:00,175.63,175.71,175.52,175.66,7852.0,163.482,163.5565,163.3796,163.5099,7852.0
2020-01-02 14:30:00,175.62,175.63,175.47,175.63,7115.0,163.4727,163.482,163.3331,163.482,7115.0
2020-01-02 14:35:00,175.61,175.65,175.5,175.56,9826.0,163.4634,163.5006,163.361,163.4168,9826.0
2020-01-02 14:40:00,175.59,175.8,175.59,175.8,9400.0,163.4448,163.6402,163.4448,163.6402,9400.0
2020-01-02 14:45:00,175.77,175.82,175.7,175.79,9562.0,163.6123,163.6588,163.5471,163.6309,9562.0
2020-01-02 14:50:00,175.78,175.9,175.78,175.81,7401.0,163.6216,163.7333,163.6216,163.6495,7401.0
2020-01-02 14:55:00,175.78,175.86,175.77,175.85,8025.0,163.6216,163.6961,163.6123,163.6868,8025.0
2020-01-02 15:00:00,175.82,175.97,175.78,175.97,5231.0,163.6588,163.7985,163.6216,163.7985,5231.0
2020-01-02 15:05:00,175.97,175.98,175.81,175.93,7575.0,163.7985,163.8078,163.6495,163.7612,7575.0
2020-01-02 15:10:00,175.92,176.03,175.9,175.95,13172.0,163.7519,163.8543,163.7333,163.7799,13172.0
2020-01-02 15:15:00,175.92,175.98,175.82,175.87,9010.0,163.7519,163.8078,163.6588,163.7054,9010.0
2020-01-02 15:20:00,175.88,176.01,175.82,176.01,8814.0,163.7147,163.8357,163.6588,163.8357,8814.0
2020-01-02 15:25:00,176.03,176.14,175.87,176.14,19484.0,163.8543,163.9567,163.7054,163.9567,19484.0
2020-01-02 15:30:00,176.13,176.3,176.12,176.28,12371.0,163.9474,164.1056,163.9381,164.087,12371.0
2020-01-02 15:35:00,176.28,176.37,176.21,176.3,14027.0,164.087,164.1708,164.0219,164.1056,14027.0
2020-01-02 15:40:00,176.31,176.39,176.28,176.32,23116.0,164.115,164.1894,164.087,164.1243,23116.0
2020-01-02 15:45:00,176.31,176.31,176.12,176.2,22856.0,164.115,164.115,163.9381,164.0126,22856.0
2020-01-02 15:50:00,176.21,176.67,176.21,176.64,33687.0,164.0219,164.4501,164.0219,164.4221,33687.0
2020-01-02 15:55:00,176.64,176.88,176.54,176.88,67925.0,164.4221,164.6455,164.329,164.6455,67925.0
2020-01-03 09:30:00,174.21,175.24,174.14,174.75,26319.0,162.1602,163.119,162.095,162.6629,26319.0
2020-01-03 09:35:00,174.85,174.91,174.27,174.27,7327.0,162.7559,162.8118,162.2161,162.2161,7327.0
2020-01-03 09:40:00,174.35,175.07,174.35,174.76,10372.0,162.2905,162.9607,162.2905,162.6722,10372.0
2020-01-03 09:45:00,174.83,174.95,174.7,174.85,5253.0,162.7373,162.849,162.6163,162.7559,5253.0
2020-01-03 09:50:00,174.79,174.93,174.61,174.89,4994.0,162.7001,162.8304,162.5325,162.7932,4994.0
2020-01-03 09:55:00,174.89,174.89,174.58,174.71,37367.0,162.7932,162.7932,162.5046,162.6256,37367.0
2020-01-03 10:00:00,174.69,174.69,173.65,173.8,15486.0,162.607,162.607,161.6389,161.7786,15486.0
2020-01-03 10:05:00,173.68,174.06,173.63,173.74,12179.0,161.6669,162.0206,161.6203,161.7227,12179.0
2020-01-03 10:10:00,173.84,174.1,173.84,174.07,6982.0,161.8158,162.0578,161.8158,162.0299,6982.0
2020-01-03 10:15:00,174.06,174.22,173.76,173.84,9730.0,162.0206,162.1695,161.7413,161.8158,9730.0
2020-01-03 10:20:00,173.76,173.84,173.55,173.79,6797.0,161.7413,161.8158,161.5459,161.7693,6797.0
2020-01-03 10:25:00,173.79,174.08,173.78,174.01,7139.0,161.7693,162.0392,161.7599,161.974,7139.0
2020-01-03 10:30:00,173.89,174.04,173.83,174.04,6361.0,161.8623,162.002,161.8065,162.002,6361.0
2020-01-03 10:35:00,174.05,174.28,173.85,174.12,9211.0,162.0113,162.2254,161.8251,162.0764,9211.0
2020-01-03 10:40:00,174.16,174.25,174.02,174.08,4699.0,162.1137,162.1974,161.9833,162.0392,4699.0
2020-01-03 10:45:00,174.07,174.19,173.95,173.96,7422.0,162.0299,162.1416,161.9182,161.9275,7422.0
2020-01-03 10:50:00,173.94,174.03,173.81,173.9,5434.0,161.9089,161.9927,161.7879,161.8716,5434.0
2020-01-03 10:55:00,173.94,174.37,173.94,174.37,3914.0,161.9089,162.3091,161.9089,162.3091,3914.0
2020-01-03 11:00:00,174.26,174.45,174.25,174.44,12185.0,162.2067,162.3836,162.1974,162.3743,12185.0
2020-01-03 11:05:00,174.47,174.64,174.4,174.57,8125.0,162.4022,162.5605,162.3371,162.4953,8125.0
2020-01-03 11:10:00,174.52,174.97,174.51,174.93,17300.0,162.4488,162.8676,162.4395,162.8304,17300.0
2020-01-03 11:15:00,174.87,174.92,174.58,174.67,5569.0,162.7746,162.8211,162.5046,162.5884,5569.0
2020-01-03 11:20:00,174.71,174.96,174.71,174.73,8435.0,162.6256,162.8583,162.6256,162.6442,8435.0
2020-01-03 11:25:00,174.76,174.81,174.7,174.72,2757.0,162.6722,162.7187,162.6163,162.6349,2757.0
2020-01-03 11:30:00,174.69,175.02,174.69,175.02,6228.0,162.607,162.9142,162.607,162.9142,6228.0
2020-01-03 11:35:00,174.97,175.0,174.88,174.9,13100.0,162.8676,162.8956,162.7839,162.8025,13100.0
2020-01-03 11:40:00,174.88,174.88,174.59,174.78,6332.0,162.7839,162.7839,162.5139,162.6908,6332.0
2020-01-03 11:45:00,174.73,174.78,174.57,174.67,3281.0,162.6442,162.6908,162.4953,162.5884,3281.0
2020-01-03 11:50:00,174.7,174.77,174.64,174.77,1956.0,162.6163,162.6815,162.5605,162.6815,1956.0
2020-01-03 11:55:00,174.8,174.8,174.57,174.57,3969.0,162.7094,162.7094,162.4953,162.4953,3969.0
2020-01-03 12:00:00,174.63,174.75,174.58,174.7,3825.0,162.5512,162.6629,162.5046,162.6163,3825.0
2020-01-03 12:05:00,174.74,174.86,174.59,174.67,4853.0,162.6535,162.7652,162.5139,162.5884,4853.0
2020-01-03 12:10:00,174.69,174.74,174.46,174.53,3765.0,162.607,162.6535,162.3929,162.4581,3765.0
2020-01-03 12:15:00,174.56,174.67,174.55,174.55,2345.0,162.486,162.5884,162.4767,162.4767,2345.0
2020-01-03 12:20:00,174.55,174.6,174.35,174.43,4198.0,162.4767,162.5232,162.2905,162.365,4198.0
2020-01-03 12:25:00,174.43,174.75,174.43,174.75,18568.0,162.365,162.6629,162.365,162.6629,18568.0
2020-01-03 12:30:00,174.78,174.92,174.69,174.8,7134.0,162.6908,162.8211,162.607,162.7094,7134.0
2020-01-03 12:35:00,174.8,175.06,174.79,174.95,12157.0,162.7094,162.9514,162.7001,162.849,12157.0
2020-01-03 12:40:00,174.99,175.02,174.85,174.99,7191.0,162.8863,162.9142,162.7559,162.8863,7191.0
2020-01-03 12:45:00,174.99,175.19,174.98,175.13,10855.0,162.8863,163.0724,162.8769,163.0166,10855.0
2020-01-03 12:50:00,175.14,175.2,174.99,175.11,5374.0,163.0259,163.0817,162.8863,162.998,5374.0
2020-01-03 12:55:00,175.04,175.13,174.97,175.02,4266.0,162.9328,163.0166,162.8676,162.9142,4266.0
2020-01-03 13:00:00,175.02,175.1,174.9,174.94,10512.0,162.9142,162.9886,162.8025,162.8397,10512.0
2020-01-03 13:05:00,174.93,175.04,174.93,175.03,1891.0,162.8304,162.9328,162.8304,162.9235,1891.0
2020-01-03 13:10:00,175.07,175.09,174.95,175.01,15083.0,162.9607,162.9793,162.849,162.9049,15083.0
2020-01-03 13:15:00,175.02,175.06,174.78,174.81,4975.0,162.9142,162.9514,162.6908,162.7187,4975.0
2020-01-03 13:20:00,174.8,174.87,174.8,174.86,2143.0,162.7094,162.7746,162.7094,162.7652,2143.0
2020-01-03 13:25:00,174.88,174.92,174.77,174.81,3757.0,162.7839,162.8211,162.6815,162.7187,3757.0
2020-01-03 13:30:00,174.81,174.9,174.51,174.64,19605.0,162.7187,162.8025,162.4395,162.5605,19605.0
2020-01-03 13:35:00,174.56,174.57,174.17,174.57,5401.0,162.486,162.4953,162.123,162.4953,5401.0
2020-01-03 13:40:00,174.64,174.7,174.48,174.52,2804.0,162.5605,162.6163,162.4115,162.4488,2804.0
2020-01-03 13:45:00,174.52,174.59,174.47,174.56,4512.0,162.4488,162.5139,162.4022,162.486,4512.0
2020-01-03 13:50:00,174.59,174.69,174.52,174.52,3278.0,162.5139,162.607,162.4488,162.4488,3278.0
2020-01-03 13:55:00,174.56,174.65,174.55,174.55,1043.0,162.486,162.5698,162.4767,162.4767,1043.0
2020-01-03 14:00:00,174.59,174.62,174.46,174.5,3150.0,162.5139,162.5418,162.3929,162.4301,3150.0
2020-01-03 14:05:00,174.39,174.47,174.34,174.36,4050.0,162.3278,162.4022,162.2812,162.2998,4050.0
2020-01-03 14:10:00,174.36,174.49,174.35,174.4,2020.0,162.2998,162.4208,162.2905,162.3371,2020.0
2020-01-03 14:15:00,174.39,174.53,174.37,174.5,3000.0,162.3278,162.4581,162.3091,162.4301,3000.0
2020-01-03 14:20:00,174.5,174.51,174.43,174.45,3464.0,162.4301,162.4395,162.365,162.3836,3464.0
2020-01-03 14:25:00,174.45,174.46,174.34,174.45,2321.0,162.3836,162.3929,162.2812,162.3836,2321.0
2020-01-03 14:30:00,174.42,174.66,174.42,174.66,9225.0,162.3557,162.5791,162.3557,162.5791,9225.0
2020-01-03 14:35:00,174.68,174.77,174.62,174.66,4290.0,162.5977,162.6815,162.5418,162.5791,4290.0
2020-01-03 14:40:00,174.65,174.65,174.57,174.6,12739.0,162.5698,162.5698,162.4953,162.5232,12739.0
2020-01-03 14:45:00,174.59,174.59,174.46,174.54,7803.0,162.5139,162.5139,162.3929,162.4674,7803.0
2020-01-03 14:50:00,174.58,174.64,174.58,174.62,5715.0,162.5046,162.5605,162.5046,162.5418,5715.0
2020-01-03 14:55:00,174.66,174.85,174.66,174.76,5618.0,162.5791,162.7559,162.5791,162.6722,5618.0
2020-01-03 15:00:00,174.79,175.18,174.79,175.08,10140.0,162.7001,163.0631,162.7001,162.97,10140.0
2020-01-03 15:05:00,175.09,175.11,174.94,175.08,2752.0,162.9793,162.998,162.8397,162.97,2752.0
2020-01-03 15:10:00,175.04,175.15,174.99,174.99,17403.0,162.9328,163.0352,162.8863,162.8863,17403.0
2020-01-03 15:15:00,174.97,175.11,174.91,175.08,6969.0,162.8676,162.998,162.8118,162.97,6969.0
2020-01-03 15:20:00,175.08,175.19,174.99,175.03,6443.0,162.97,163.0724,162.8863,162.9235,6443.0
2020-01-03 15:25:00,175.04,175.13,175.01,175.04,5094.0,162.9328,163.0166,162.9049,162.9328,5094.0
2020-01-03 15:30:00,175.04,175.08,174.89,175.02,14032.0,162.9328,162.97,162.7932,162.9142,14032.0
2020-01-03 15:35:00,175.0,175.33,175.0,175.17,15214.0,162.8956,163.2027,162.8956,163.0538,15214.0
2020-01-03 15:40:00,175.17,175.51,175.15,175.45,19679.0,163.0538,163.3703,163.0352,163.3144,19679.0
2020-01-03 15:45:00,175.44,175.47,175.18,175.3,18348.0,163.3051,163.3331,163.0631,163.1748,18348.0
2020-01-03 15:50:00,175.31,175.72,175.23,175.58,31425.0,163.1841,163.5658,163.1097,163.4354,31425.0
2020-01-03 15:55:00,175.58,175.76,175.45,175.51,88891.0,163.4354,163.603,163.3144,163.3703,88891.0
2020-01-06 09:30:00,174.48,174.67,173.77,173.77,25386.0,162.4115,162.5884,161.7506,161.7506,25386.0
2020-01-06 09:35:00,173.99,174.61,173.73,173.84,9851.0,161.9554,162.5325,161.7134,161.8158,9851.0
2020-01-06 09:40:00,173.77,174.22,173.75,174.08,4553.0,161.7506,162.1695,161.732,162.0392,4553.0
2020-01-06 09:45:00,174.08,174.36,174.0,174.23,8052.0,162.0392,162.2998,161.9647,162.1788,8052.0
2020-01-06 09:50:00,174.32,174.43,174.21,174.38,7890.0,162.2626,162.365,162.1602,162.3184,7890.0
2020-01-06 09:55:00,174.37,174.51,174.28,174.37,8532.0,162.3091,162.4395,162.2254,162.3091,8532.0
2020-01-06 10:00:00,174.38,174.47,174.1,174.22,5480.0,162.3184,162.4022,162.0578,162.1695,5480.0
2020-01-06 10:05:00,174.25,174.4,174.05,174.19,16428.0,162.1974,162.3371,162.0113,162.1416,16428.0
2020-01-06 10:10:00,174.19,174.27,174.0,174.0,12009.0,162.1416,162.2161,161.9647,161.9647,12009.0
2020-01-06 10:15:00,174.03,174.41,174.01,174.38,10541.0,161.9927,162.3464,161.974,162.3184,10541.0
2020-01-06 10:20:00,174.34,174.58,174.34,174.4,2544.0,162.2812,162.5046,162.2812,162.3371,2544.0
2020-01-06 10:25:00,174.42,174.42,174.19,174.28,2438.0,162.3557,162.3557,162.1416,162.2254,2438.0
2020-01-06 10:30:00,174.29,174.35,174.18,174.31,3029.0,162.2347,162.2905,162.1323,162.2533,3029.0
2020-01-06 10:35:00,174.35,174.4,174.21,174.25,2506.0,162.2905,162.3371,162.1602,162.1974,2506.0
2020-01-06 10:40:00,174.37,174.56,174.3,174.55,2875.0,162.3091,162.486,162.244,162.4767,2875.0
2020-01-06 10:45:00,174.65,174.91,174.62,174.9,2629.0,162.5698,162.8118,162.5418,162.8025,2629.0
2020-01-06 10:50:00,174.9,175.06,174.88,174.96,3798.0,162.8025,162.9514,162.7839,162.8583,3798.0
2020-01-06 10:55:00,175.0,175.01,174.78,174.88,7430.0,162.8956,162.9049,162.6908,162.7839,7430.0
2020-01-06 11:00:00,174.91,175.03,174.89,175.0,7688.0,162.8118,162.9235,162.7932,162.8956,7688.0
2020-01-06 11:05:00,174.91,175.11,174.88,175.08,7833.0,162.8118,162.998,162.7839,162.97,7833.0
2020-01-06 11:10:00,175.11,175.32,175.11,175.17,9600.0,162.998,163.1934,162.998,163.0538,9600.0
2020-01-06 11:15:00,175.27,175.35,175.18,175.34,2690.0,163.1469,163.2214,163.0631,163.212,2690.0
2020-01-06 11:20:00,175.29,175.32,175.02,175.07,8818.0,163.1655,163.1934,162.9142,162.9607,8818.0
2020-01-06 11:25:00,175.04,175.1,175.0,175.02,3305.0,162.9328,162.9886,162.8956,162.9142,3305.0
2020-01-06 11:30:00,175.06,175.25,175.06,175.11,4018.0,162.9514,163.1283,162.9514,162.998,4018.0
2020-01-06 11:35:00,175.07,175.12,174.92,174.92,3821.0,162.9607,163.0073,162.8211,162.8211,3821.0
2020-01-06 11:40:00,174.95,174.96,174.79,174.84,4514.0,162.849,162.8583,162.7001,162.7466,4514.0
2020-01-06 11:45:00,174.82,174.89,174.82,174.88,2129.0,162.728,162.7932,162.728,162.7839,2129.0
2020-01-06 11:50:00,174.91,175.03,174.9,174.96,4147.0,162.8118,162.9235,162.8025,162.8583,4147.0
2020-01-06 11:55:00,174.98,175.09,174.98,175.02,3010.0,162.8769,162.9793,162.8769,162.9142,3010.0
2020-01-06 12:00:00,175.0,175.07,174.9,175.06,3535.0,162.8956,162.9607,162.8025,162.9514,3535.0
2020-01-06 12:05:00,175.01,175.1,174.92,175.1,14208.0,162.9049,162.9886,162.8211,162.9886,14208.0
2020-01-06 12:10:00,175.11,175.31,175.08,175.12,7505.0,162.998,163.1841,162.97,163.0073,7505.0
2020-01-06 12:15:00,175.14,175.36,175.14,175.35,9327.0,163.0259,163.2307,163.0259,163.2214,9327.0
2020-01-06 12:20:00,175.33,175.4,175.27,175.28,3720.0,163.2027,163.2679,163.1469,163.1562,3720.0
2020-01-06 12:25:00,175.28,175.28,175.09,175.1,2056.0,163.1562,163.1562,162.9793,162.9886,2056.0
2020-01-06 12:30:00,175.09,175.22,175.08,175.2,14389.0,162.9793,163.1003,162.97,163.0817,14389.0
2020-01-06 12:35:00,175.22,175.28,175.16,175.26,5734.0,163.1003,163.1562,163.0445,163.1376,5734.0
2020-01-06 12:40:00,175.3,175.55,175.3,175.45,5729.0,163.1748,163.4075,163.1748,163.3144,5729.0
2020-01-06 12:45:00,175.45,175.52,175.41,175.42,3672.0,163.3144,163.3796,163.2772,163.2865,3672.0
2020-01-06 12:50:00,175.43,175.45,175.34,175.36,3188.0,163.2958,163.3144,163.212,163.2307,3188.0
2020-01-06 12:55:00,175.43,175.5,175.4,175.4,2598.0,163.2958,163.361,163.2679,163.2679,2598.0
2020-01-06 13:00:00,175.42,175.57,175.4,175.43,7045.0,163.2865,163.4261,163.2679,163.2958,7045.0
2020-01-06 13:05:00,175.43,175.57,175.34,175.45,19439.0,163.2958,163.4261,163.212,163.3144,19439.0
2020-01-06 13:10:00,175.43,175.43,175.36,175.42,3434.0,163.2958,163.2958,163.2307,163.2865,3434.0
2020-01-06 13:15:00,175.43,175.47,175.4,175.4,3462.0,163.2958,163.3331,163.2679,163.2679,3462.0
2020-01-06 13:20:00,175.43,175.5,175.41,175.47,6451.0,163.2958,163.361,163.2772,163.3331,6451.0
2020-01-06 13:25:00,175.43,175.47,175.43,175.46,1982.0,163.2958,163.3331,163.2958,163.3237,1982.0
2020-01-06 13:30:00,175.44,175.47,175.35,175.35,3569.0,163.3051,163.3331,163.2214,163.2214,3569.0
2020-01-06 13:35:00,175.34,175.43,175.33,175.4,3150.0,163.212,163.2958,163.2027,163.2679,3150.0
2020-01-06 13:40:00,175.42,175.49,175.42,175.49,5020.0,163.2865,163.3517,163.2865,163.3517,5020.0
2020-01-06 13:45:00,175.49,175.56,175.48,175.55,1650.0,163.3517,163.4168,163.3424,163.4075,1650.0
2020-01-06 13:50:00,175.54,175.54,175.45,175.52,7955.0,163.3982,163.3982,163.3144,163.3796,7955.0
2020-01-06 13:55:00,175.5,175.51,175.45,175.48,4396.0,163.361,163.3703,163.3144,163.3424,4396.0
2020-01-06 14:00:00,175.49,175.49,175.24,175.27,8120.0,163.3517,163.3517,163.119,163.1469,8120.0
2020-01-06 14:05:00,175.28,175.31,175.25,175.31,3300.0,163.1562,163.1841,163.1283,163.1841,3300.0
2020-01-06 14:10:00,175.32,175.43,175.29,175.38,5735.0,163.1934,163.2958,163.1655,163.2493,5735.0
2020-01-06 14:15:00,175.34,175.37,175.31,175.33,2716.0,163.212,163.24,163.1841,163.2027,2716.0
2020-01-06 14:20:00,175.31,175.41,175.31,175.39,3753.0,163.1841,163.2772,163.1841,163.2586,3753.0
2020-01-06 14:25:00,175.38,175.38,175.31,175.37,4241.0,163.2493,163.2493,163.1841,163.24,4241.0
2020-01-06 14:30:00,175.35,175.38,175.25,175.25,3807.0,163.2214,163.2493,163.1283,163.1283,3807.0
2020-01-06 14:35:00,175.16,175.3,175.14,175.2,4617.0,163.0445,163.1748,163.0259,163.0817,4617.0
2020-01-06 14:40:00,175.2,175.31,175.17,175.28,3270.0,163.0817,163.1841,163.0538,163.1562,3270.0
2020-01-06 14:45:00,175.26,175.28,175.14,175.17,3852.0,163.1376,163.1562,163.0259,163.0538,3852.0
2020-01-06 14:50:00,175.16,175.27,175.15,175.16,3842.0,163.0445,163.1469,163.0352,163.0445,3842.0
2020-01-06 14:55:00,175.14,175.32,175.09,175.28,10148.0,163.0259,163.1934,162.9793,163.1562,10148.0
2020-01-06 15:00:00,175.27,175.47,175.27,175.44,14841.0,163.1469,163.3331,163.1469,163.3051,14841.0
2020-01-06 15:05:00,175.45,175.6,175.44,175.55,5007.0,163.3144,163.4541,163.3051,163.4075,5007.0
2020-01-06 15:10:00,175.54,175.66,175.54,175.66,5215.0,163.3982,163.5099,163.3982,163.5099,5215.0
2020-01-06 15:15:00,175.6,175.84,175.6,175.67,20979.0,163.4541,163.6775,163.4541,163.5192,20979.0
2020-01-06 15:20:00,175.65,175.74,175.56,175.71,5757.0,163.5006,163.5844,163.4168,163.5565,5757.0
2020-01-06 15:25:00,175.7,175.8,175.68,175.69,7497.0,163.5471,163.6402,163.5285,163.5378,7497.0
2020-01-06 15:30:00,175.7,175.94,175.67,175.94,9782.0,163.5471,163.7705,163.5192,163.7705,9782.0
2020-01-06 15:35:00,175.94,176.21,175.94,176.14,20523.0,163.7705,164.0219,163.7705,163.9567,20523.0
2020-01-06 15:40:00,176.15,176.35,176.15,176.32,29605.0,163.966,164.1522,163.966,164.1243,29605.0
2020-01-06 15:45:00,176.31,176.4,176.16,176.24,27972.0,164.115,164.1987,163.9753,164.0498,27972.0
2020-01-06 15:50:00,176.28,176.68,176.25,176.68,33721.0,164.087,164.4594,164.0591,164.4594,33721.0
2020-01-06 15:55:00,176.7,176.88,176.57,176.78,73399.0,164.478,164.6455,164.357,164.5524,73399.0
2020-01-07 09:30:00,176.01,176.44,175.67,176.32,30091.0,163.8357,164.236,163.5192,164.1243,30091.0
2020-01-07 09:35:00,176.35,176.37,176.0,176.01,8171.0,164.1522,164.1708,163.8264,163.8357,8171.0
2020-01-07 09:40:00,175.97,175.97,175.6,175.86,3435.0,163.7985,163.7985,163.4541,163.6961,3435.0
2020-01-07 09:45:00,175.79,175.79,175.5,175.69,5646.0,163.6309,163.6309,163.361,163.5378,5646.0
2020-01-07 09:50:00,175.77,175.84,175.5,175.57,7451.0,163.6123,163.6775,163.361,163.4261,7451.0
2020-01-07 09:55:00,175.62,175.74,175.53,175.59,18621.0,163.4727,163.5844,163.3889,163.4448,18621.0
2020-01-07 10:00:00,175.69,175.97,175.2,175.36,10147.0,163.5378,163.7985,163.0817,163.2307,10147.0
2020-01-07 10:05:00,175.33,175.34,175.02,175.11,3333.0,163.2027,163.212,162.9142,162.998,3333.0
2020-01-07 10:10:00,175.07,175.25,174.9,175.17,9419.0,162.9607,163.1283,162.8025,163.0538,9419.0
2020-01-07 10:15:00,175.25,175.5,175.19,175.22,21773.0,163.1283,163.361,163.0724,163.1003,21773.0
2020-01-07 10:20:00,175.19,175.29,175.1,175.1,6467.0,163.0724,163.1655,162.9886,162.9886,6467.0
2020-01-07 10:25:00,175.04,175.1,174.83,175.06,6704.0,162.9328,162.9886,162.7373,162.9514,6704.0
2020-01-07 10:30:00,175.11,175.24,174.84,175.03,5453.0,162.998,163.119,162.7466,162.9235,5453.0
2020-01-07 10:35:00,175.08,175.15,174.96,175.12,5115.0,162.97,163.0352,162.8583,163.0073,5115.0
2020-01-07 10:40:00,175.07,175.28,174.95,175.22,23483.0,162.9607,163.1562,162.849,163.1003,23483.0
2020-01-07 10:45:00,175.26,175.29,175.07,175.09,3928.0,163.1376,163.1655,162.9607,162.9793,3928.0
2020-01-07 10:50:00,175.14,175.37,175.1,175.29,3486.0,163.0259,163.24,162.9886,163.1655,3486.0
2020-01-07 10:55:00,175.29,175.53,175.23,175.43,6304.0,163.1655,163.3889,163.1097,163.2958,6304.0
2020-01-07 11:00:00,175.43,175.48,175.25,175.36,18540.0,163.2958,163.3424,163.1283,163.2307,18540.0
2020-01-07 11:05:00,175.38,175.38,175.24,175.36,8068.0,163.2493,163.2493,163.119,163.2307,8068.0
2020-01-07 11:10:00,175.36,175.46,175.07,175.08,16161.0,163.2307,163.3237,162.9607,162.97,16161.0
2020-01-07 11:15:00,175.08,175.09,174.95,175.03,7291.0,162.97,162.9793,162.849,162.9235,7291.0
2020-01-07 11:20:00,175.04,175.04,174.77,174.8,7833.0,162.9328,162.9328,162.6815,162.7094,7833.0
2020-01-07 11:25:00,174.81,174.81,174.55,174.67,7522.0,162.7187,162.7187,162.4767,162.5884,7522.0
2020-01-07 11:30:00,174.73,174.78,174.55,174.67,15431.0,162.6442,162.6908,162.4767,162.5884,15431.0
2020-01-07 11:35:00,174.66,174.66,174.33,174.34,4602.0,162.5791,162.5791,162.2719,162.2812,4602.0
2020-01-07 11:40:00,174.34,174.34,174.21,174.21,6694.0,162.2812,162.2812,162.1602,162.1602,6694.0
2020-01-07 11:45:00,174.26,174.44,174.21,174.21,9029.0,162.2067,162.3743,162.1602,162.1602,9029.0
2020-01-07 11:50:00,174.2,174.27,174.0,174.0,7535.0,162.1509,162.2161,161.9647,161.9647,7535.0
2020-01-07 11:55:00,173.99,174.0,173.75,173.83,6703.0,161.9554,161.9647,161.732,161.8065,6703.0
2020-01-07 12:00:00,173.83,173.84,173.54,173.59,18512.0,161.8065,161.8158,161.5366,161.5831,18512.0
2020-01-07 12:05:00,173.58,173.77,173.53,173.76,17657.0,161.5738,161.7506,161.5272,161.7413,17657.0
2020-01-07 12:10:00,173.78,173.79,173.63,173.71,3986.0,161.7599,161.7693,161.6203,161.6948,3986.0
2020-01-07 12:15:00,173.74,174.01,173.69,173.95,17673.0,161.7227,161.974,161.6762,161.9182,17673.0
2020-01-07 12:20:00,173.97,174.1,173.9,173.9,15678.0,161.9368,162.0578,161.8716,161.8716,15678.0
2020-01-07 12:25:00,173.91,173.95,173.86,173.88,3348.0,161.881,161.9182,161.8344,161.853,3348.0
2020-01-07 12:30:00,173.88,173.88,173.64,173.65,6898.0,161.853,161.853,161.6296,161.6389,6898.0
2020-01-07 12:35:00,173.67,173.81,173.67,173.68,4232.0,161.6576,161.7879,161.6576,161.6669,4232.0
2020-01-07 12:40:00,173.63,173.83,173.63,173.7,3705.0,161.6203,161.8065,161.6203,161.6855,3705.0
2020-01-07 12:45:00,173.73,173.73,173.61,173.65,4301.0,161.7134,161.7134,161.6017,161.6389,4301.0
2020-01-07 12:50:00,173.65,173.67,173.5,173.5,7984.0,161.6389,161.6576,161.4993,161.4993,7984.0
2020-01-07 12:55:00,173.49,173.65,173.49,173.59,4947.0,161.49,161.6389,161.49,161.5831,4947.0
2020-01-07 13:00:00,173.59,173.91,173.58,173.83,7550.0,161.5831,161.881,161.5738,161.8065,7550.0
2020-01-07 13:05:00,173.81,173.88,173.67,173.85,3264.0,161.7879,161.853,161.6576,161.8251,3264.0
2020-01-07 13:10:00,173.88,173.96,173.84,173.92,14614.0,161.853,161.9275,161.8158,161.8903,14614.0
2020-01-07 13:15:00,173.91,174.08,173.86,174.07,8625.0,161.881,162.0392,161.8344,162.0299,8625.0
2020-01-07 13:20:00,174.07,174.24,174.05,174.11,3761.0,162.0299,162.1881,162.0113,162.0671,3761.0
2020-01-07 13:25:00,174.08,174.23,174.04,174.11,7506.0,162.0392,162.1788,162.002,162.0671,7506.0
2020-01-07 13:30:00,174.13,174.15,173.94,173.94,4197.0,162.0857,162.1044,161.9089,161.9089,4197.0
2020-01-07 13:35:00,173.91,173.97,173.88,173.94,5217.0,161.881,161.9368,161.853,161.9089,5217.0
2020-01-07 13:40:00,173.94,173.98,173.84,173.89,7005.0,161.9089,161.9461,161.8158,161.8623,7005.0
2020-01-07 13:45:00,173.92,173.92,173.87,173.9,1629.0,161.8903,161.8903,161.8437,161.8716,1629.0
2020-01-07 13:50:00,173.88,174.05,173.88,174.05,4964.0,161.853,162.0113,161.853,162.0113,4964.0
2020-01-07 13:55:00,174.09,174.28,174.09,174.19,2560.0,162.0485,162.2254,162.0485,162.1416,2560.0
2020-01-07 14:00:00,174.22,174.27,174.06,174.22,3345.0,162.1695,162.2161,162.0206,162.1695,3345.0
2020-01-07 14:05:00,174.23,174.4,174.2,174.28,4262.0,162.1788,162.3371,162.1509,162.2254,4262.0
2020-01-07 14:10:00,174.28,174.31,174.19,174.19,3528.0,162.2254,162.2533,162.1416,162.1416,3528.0
2020-01-07 14:15:00,174.2,174.3,174.19,174.3,4190.0,162.1509,162.244,162.1416,162.244,4190.0
2020-01-07 14:20:00,174.29,174.29,174.2,174.26,4934.0,162.2347,162.2347,162.1509,162.2067,4934.0
2020-01-07 14:25:00,174.26,174.3,174.24,174.24,4200.0,162.2067,162.244,162.1881,162.1881,4200.0
2020-01-07 14:30:00,174.21,174.34,174.19,174.33,6118.0,162.1602,162.2812,162.1416,162.2719,6118.0
2020-01-07 14:35:00,174.33,174.33,173.99,173.99,10050.0,162.2719,162.2719,161.9554,161.9554,10050.0
2020-01-07 14:40:00,174.03,174.19,174.01,174.17,6597.0,161.9927,162.1416,161.974,162.123,6597.0
2020-01-07 14:45:00,174.18,174.25,174.1,174.11,6109.0,162.1323,162.1974,162.0578,162.0671,6109.0
2020-01-07 14:50:00,174.12,174.22,174.11,174.22,4188.0,162.0764,162.1695,162.0671,162.1695,4188.0
2020-01-07 14:55:00,174.21,174.39,174.18,174.39,8098.0,162.1602,162.3278,162.1323,162.3278,8098.0
2020-01-07 15:00:00,174.37,174.54,174.37,174.43,10286.0,162.3091,162.4674,162.3091,162.365,10286.0
2020-01-07 15:05:00,174.38,174.47,174.36,174.4,7626.0,162.3184,162.4022,162.2998,162.3371,7626.0
2020-01-07 15:10:00,174.41,174.55,174.39,174.5,22838.0,162.3464,162.4767,162.3278,162.4301,22838.0
2020-01-07 15:15:00,174.52,174.55,174.45,174.5,9099.0,162.4488,162.4767,162.3836,162.4301,9099.0
2020-01-07 15:20:00,174.5,174.62,174.47,174.57,7780.0,162.4301,162.5418,162.4022,162.4953,7780.0
2020-01-07 15:25:00,174.6,174.62,174.55,174.6,6685.0,162.5232,162.5418,162.4767,162.5232,6685.0
2020-01-07 15:30:00,174.59,174.59,174.4,174.48,9120.0,162.5139,162.5139,162.3371,162.4115,9120.0
2020-01-07 15:35:00,174.46,174.46,174.31,174.31,12913.0,162.3929,162.3929,162.2533,162.2533,12913.0
2020-01-07 15:40:00,174.3,174.34,174.25,174.33,11079.0,162.244,162.2812,162.1974,162.2719,11079.0
2020-01-07 15:45:00,174.31,174.31,174.1,174.1,16321.0,162.2533,162.2533,162.0578,162.0578,16321.0
2020-01-07 15:50:00,174.07,174.13,173.77,173.83,25000.0,162.0299,162.0857,161.7506,161.8065,25000.0
2020-01-07 15:55:00,173.84,173.89,173.65,173.73,59506.0,161.8158,161.8623,161.6389,161.7134,59506.0
2020-01-08 09:30:00,174.5,175.19,174.21,175.14,31166.0,162.4301,163.0724,162.1602,163.0259,31166.0
2020-01-08 09:35:00,174.9,175.01,174.66,174.76,8876.0,162.8025,162.9049,162.5791,162.6722,8876.0
2020-01-08 09:40:00,174.73,175.15,174.73,175.11,4907.0,162.6442,163.0352,162.6442,162.998,4907.0
2020-01-08 09:45:00,175.16,175.48,175.02,175.31,14111.0,163.0445,163.3424,162.9142,163.1841,14111.0
2020-01-08 09:50:00,175.23,175.26,174.97,175.11,24286.0,163.1097,163.1376,162.8676,162.998,24286.0
2020-01-08 09:55:00,175.11,175.45,175.1,175.18,28983.0,162.998,163.3144,162.9886,163.0631,28983.0
2020-01-08 10:00:00,175.19,175.23,174.9,174.94,7569.0,163.0724,163.1097,162.8025,162.8397,7569.0
2020-01-08 10:05:00,174.93,175.13,174.93,175.0,8281.0,162.8304,163.0166,162.8304,162.8956,8281.0
2020-01-08 10:10:00,174.99,175.21,174.78,175.1,15490.0,162.8863,163.091,162.6908,162.9886,15490.0
2020-01-08 10:15:00,175.04,175.04,174.88,174.9,2774.0,162.9328,162.9328,162.7839,162.8025,2774.0
2020-01-08 10:20:00,174.89,174.91,174.3,174.34,51095.0,162.7932,162.8118,162.244,162.2812,51095.0
2020-01-08 10:25:00,174.34,174.59,174.34,174.54,6840.0,162.2812,162.5139,162.2812,162.4674,6840.0
2020-01-08 10:30:00,174.44,174.48,173.99,174.24,10176.0,162.3743,162.4115,161.9554,162.1881,10176.0
2020-01-08 10:35:00,174.29,174.67,174.29,174.61,5001.0,162.2347,162.5884,162.2347,162.5325,5001.0
2020-01-08 10:40:00,174.67,174.76,174.53,174.73,4644.0,162.5884,162.6722,162.4581,162.6442,4644.0
2020-01-08 10:45:00,174.7,175.09,174.7,175.04,5036.0,162.6163,162.9793,162.6163,162.9328,5036.0
2020-01-08 10:50:00,175.17,175.32,175.13,175.24,4650.0,163.0538,163.1934,163.0166,163.119,4650.0
2020-01-08 10:55:00,175.22,175.5,175.11,175.4,9088.0,163.1003,163.361,162.998,163.2679,9088.0
2020-01-08 11:00:00,175.48,175.55,175.01,175.3,23149.0,163.3424,163.4075,162.9049,163.1748,23149.0
2020-01-08 11:05:00,175.3,175.4,175.14,175.28,5725.0,163.1748,163.2679,163.0259,163.1562,5725.0
2020-01-08 11:10:00,175.23,175.39,175.23,175.34,3514.0,163.1097,163.2586,163.1097,163.212,3514.0
2020-01-08 11:15:00,175.37,175.57,175.36,175.49,7727.0,163.24,163.4261,163.2307,163.3517,7727.0
2020-01-08 11:20:00,175.54,175.63,175.46,175.56,5111.0,163.3982,163.482,163.3237,163.4168,5111.0
2020-01-08 11:25:00,175.55,175.96,175.19,175.79,8448.0,163.4075,163.7892,163.0724,163.6309,8448.0
2020-01-08 11:30:00,175.72,175.72,175.25,175.49,7800.0,163.5658,163.5658,163.1283,163.3517,7800.0
2020-01-08 11:35:00,175.56,176.0,175.51,175.89,3828.0,163.4168,163.8264,163.3703,163.724,3828.0
2020-01-08 11:40:00,175.8,176.31,175.75,176.31,5497.0,163.6402,164.115,163.5937,164.115,5497.0
2020-01-08 11:45:00,176.34,176.41,176.06,176.28,11393.0,164.1429,164.208,163.8822,164.087,11393.0
2020-01-08 11:50:00,176.25,176.39,176.2,176.27,3261.0,164.0591,164.1894,164.0126,164.0777,3261.0
2020-01-08 11:55:00,176.24,176.3,175.96,175.96,4386.0,164.0498,164.1056,163.7892,163.7892,4386.0
2020-01-08 12:00:00,176.01,176.17,176.01,176.08,19408.0,163.8357,163.9846,163.8357,163.9009,19408.0
2020-01-08 12:05:00,176.1,176.11,175.87,176.0,4764.0,163.9195,163.9288,163.7054,163.8264,4764.0
2020-01-08 12:10:00,176.0,176.03,175.83,175.87,27044.0,163.8264,163.8543,163.6682,163.7054,27044.0
2020-01-08 12:15:00,175.87,176.33,175.87,176.0,13894.0,163.7054,164.1336,163.7054,163.8264,13894.0
2020-01-08 12:20:00,176.0,176.33,175.99,176.16,9060.0,163.8264,164.1336,163.8171,163.9753,9060.0
2020-01-08 12:25:00,176.15,176.16,176.03,176.08,4138.0,163.966,163.9753,163.8543,163.9009,4138.0
2020-01-08 12:30:00,176.09,176.19,176.03,176.17,3722.0,163.9102,164.0033,163.8543,163.9846,3722.0
2020-01-08 12:35:00,176.11,176.18,176.01,176.13,4090.0,163.9288,163.9939,163.8357,163.9474,4090.0
2020-01-08 12:40:00,176.17,176.4,176.06,176.18,11042.0,163.9846,164.1987,163.8822,163.9939,11042.0
2020-01-08 12:45:00,176.23,176.38,176.22,176.36,5447.0,164.0405,164.1801,164.0312,164.1615,5447.0
2020-01-08 12:50:00,176.38,176.5,176.31,176.39,27535.0,164.1801,164.2918,164.115,164.1894,27535.0
2020-01-08 12:55:00,176.44,176.47,176.25,176.29,4031.0,164.236,164.2639,164.0591,164.0963,4031.0
2020-01-08 13:00:00,176.29,176.3,176.17,176.18,4347.0,164.0963,164.1056,163.9846,163.9939,4347.0
2020-01-08 13:05:00,176.15,176.18,176.0,176.0,3219.0,163.966,163.9939,163.8264,163.8264,3219.0
2020-01-08 13:10:00,175.99,176.08,175.85,176.06,5239.0,163.8171,163.9009,163.6868,163.8822,5239.0
2020-01-08 13:15:00,176.03,176.13,176.03,176.12,16883.0,163.8543,163.9474,163.8543,163.9381,16883.0
2020-01-08 13:20:00,176.14,176.21,176.03,176.05,13597.0,163.9567,164.0219,163.8543,163.8729,13597.0
2020-01-08 13:25:00,176.08,176.21,176.08,176.21,3683.0,163.9009,164.0219,163.9009,164.0219,3683.0
2020-01-08 13:30:00,176.19,176.21,176.08,176.13,2801.0,164.0033,164.0219,163.9009,163.9474,2801.0
2020-01-08 13:35:00,176.11,176.21,176.06,176.18,4836.0,163.9288,164.0219,163.8822,163.9939,4836.0
2020-01-08 13:40:00,176.13,176.16,175.9,175.9,12914.0,163.9474,163.9753,163.7333,163.7333,12914.0
2020-01-08 13:45:00,175.9,175.93,175.79,175.93,3158.0,163.7333,163.7612,163.6309,163.7612,3158.0
2020-01-08 13:50:00,175.85,175.85,175.68,175.68,3419.0,163.6868,163.6868,163.5285,163.5285,3419.0
2020-01-08 13:55:00,175.6,175.64,175.42,175.42,6727.0,163.4541,163.4913,163.2865,163.2865,6727.0
2020-01-08 14:00:00,175.46,175.46,175.28,175.28,22839.0,163.3237,163.3237,163.1562,163.1562,22839.0
2020-01-08 14:05:00,175.28,175.66,175.25,175.62,14089.0,163.1562,163.5099,163.1283,163.4727,14089.0
2020-01-08 14:10:00,175.64,175.77,175.51,175.51,7647.0,163.4913,163.6123,163.3703,163.3703,7647.0
2020-01-08 14:15:00,175.53,175.73,175.5,175.69,6582.0,163.3889,163.5751,163.361,163.5378,6582.0
2020-01-08 14:20:00,175.7,175.75,175.66,175.75,6648.0,163.5471,163.5937,163.5099,163.5937,6648.0
2020-01-08 14:25:00,175.73,175.83,175.7,175.8,8137.0,163.5751,163.6682,163.5471,163.6402,8137.0
2020-01-08 14:30:00,175.85,175.98,175.81,175.97,11511.0,163.6868,163.8078,163.6495,163.7985,11511.0
2020-01-08 14:35:00,175.97,176.15,175.92,176.03,6820.0,163.7985,163.966,163.7519,163.8543,6820.0
2020-01-08 14:40:00,176.1,176.2,176.02,176.02,10954.0,163.9195,164.0126,163.845,163.845,10954.0
2020-01-08 14:45:00,176.03,176.26,175.96,176.23,13317.0,163.8543,164.0684,163.7892,164.0405,13317.0
2020-01-08 14:50:00,176.24,176.3,176.12,176.24,7640.0,164.0498,164.1056,163.9381,164.0498,7640.0
2020-01-08 14:55:00,176.29,176.44,176.26,176.38,6626.0,164.0963,164.236,164.0684,164.1801,6626.0
2020-01-08 15:00:00,176.38,176.42,176.21,176.35,8195.0,164.1801,164.2173,164.0219,164.1522,8195.0
2020-01-08 15:05:00,176.32,176.38,176.21,176.38,14283.0,164.1243,164.1801,164.0219,164.1801,14283.0
2020-01-08 15:10:00,176.35,176.6,176.24,176.56,39455.0,164.1522,164.3849,164.0498,164.3477,39455.0
2020-01-08 15:15:00,176.58,176.58,176.32,176.36,10327.0,164.3663,164.3663,164.1243,164.1615,10327.0
2020-01-08 15:20:00,176.38,176.48,176.27,176.42,9493.0,164.1801,164.2732,164.0777,164.2173,9493.0
2020-01-08 15:25:00,176.42,176.5,176.34,176.5,22659.0,164.2173,164.2918,164.1429,164.2918,22659.0
2020-01-08 15:30:00,176.51,176.53,176.36,176.46,13408.0,164.3011,164.3197,164.1615,164.2546,13408.0
2020-01-08 15:35:00,176.45,176.78,176.43,176.63,18396.0,164.2453,164.5524,164.2267,164.4128,18396.0
2020-01-08 15:40:00,176.66,176.75,176.54,176.55,19175.0,164.4407,164.5245,164.329,164.3384,19175.0
2020-01-08 15:45:00,176.56,176.59,176.16,176.16,36365.0,164.3477,164.3756,163.9753,163.9753,36365.0
2020-01-08 15:50:00,176.19,176.32,175.8,176.0,57074.0,164.0033,164.1243,163.6402,163.8264,57074.0
2020-01-08 15:55:00,176.0,176.2,175.76,175.97,100912.0,163.8264,164.0126,163.603,163.7985,100912.0
2020-01-09 09:30:00,176.53,176.71,176.36,176.55,26160.0,164.3197,164.4873,164.1615,164.3384,26160.0
2020-01-09 09:35:00,176.54,176.7,176.11,176.34,8338.0,164.329,164.478,163.9288,164.1429,8338.0
2020-01-09 09:40:00,176.38,176.64,176.23,176.47,4817.0,164.1801,164.4221,164.0405,164.2639,4817.0
2020-01-09 09:45:00,176.4,176.73,176.29,176.66,6753.0,164.1987,164.5059,164.0963,164.4407,6753.0
2020-01-09 09:50:00,176.7,176.82,176.62,176.8,4924.0,164.478,164.5897,164.4035,164.5711,4924.0
2020-01-09 09:55:00,176.8,176.87,176.69,176.83,8235.0,164.5711,164.6362,164.4687,164.599,8235.0
2020-01-09 10:00:00,176.87,176.96,176.64,176.89,22716.0,164.6362,164.72,164.4221,164.6548,22716.0
2020-01-09 10:05:00,176.87,176.94,176.61,176.9,19119.0,164.6362,164.7014,164.3942,164.6641,19119.0
2020-01-09 10:10:00,176.87,177.07,176.75,176.96,17594.0,164.6362,164.8224,164.5245,164.72,17594.0
2020-01-09 10:15:00,177.02,177.11,176.97,177.08,5989.0,164.7758,164.8596,164.7293,164.8317,5989.0
2020-01-09 10:20:00,177.13,177.41,177.09,177.25,17448.0,164.8782,165.1389,164.841,164.9899,17448.0
2020-01-09 10:25:00,177.3,177.47,177.29,177.47,7206.0,165.0365,165.1947,165.0272,165.1947,7206.0
2020-01-09 10:30:00,177.47,177.85,177.44,177.85,13652.0,165.1947,165.5484,165.1668,165.5484,13652.0
2020-01-09 10:35:00,177.84,178.38,177.81,178.33,77860.0,165.5391,166.0418,165.5112,165.9952,77860.0
2020-01-09 10:40:00,178.27,178.39,178.13,178.24,15857.0,165.9394,166.0511,165.8091,165.9115,15857.0
2020-01-09 10:45:00,178.24,178.32,177.94,178.03,27330.0,165.9115,165.9859,165.6322,165.716,27330.0
2020-01-09 10:50:00,178.03,178.22,177.78,177.91,15300.0,165.716,165.8928,165.4833,165.6043,15300.0
2020-01-09 10:55:00,177.93,178.26,177.93,178.16,14095.0,165.6229,165.9301,165.6229,165.837,14095.0
2020-01-09 11:00:00,178.18,178.19,177.92,178.03,12043.0,165.8556,165.8649,165.6136,165.716,12043.0
2020-01-09 11:05:00,178.03,178.24,177.99,178.0,14202.0,165.716,165.9115,165.6788,165.6881,14202.0
2020-01-09 11:10:00,177.95,178.06,177.68,177.71,20379.0,165.6415,165.7439,165.3902,165.4181,20379.0
2020-01-09 11:15:00,177.68,177.73,177.46,177.73,7215.0,165.3902,165.4367,165.1854,165.4367,7215.0
2020-01-09 11:20:00,177.71,177.73,177.55,177.63,9194.0,165.4181,165.4367,165.2692,165.3437,9194.0
2020-01-09 11:25:00,177.65,177.65,177.26,177.43,11384.0,165.3623,165.3623,164.9992,165.1575,11384.0
2020-01-09 11:30:00,177.42,177.56,177.31,177.56,6693.0,165.1482,165.2785,165.0458,165.2785,6693.0
2020-01-09 11:35:00,177.52,177.65,177.42,177.47,11556.0,165.2413,165.3623,165.1482,165.1947,11556.0
2020-01-09 11:40:00,177.45,177.46,177.05,177.16,11715.0,165.1761,165.1854,164.8038,164.9062,11715.0
2020-01-09 11:45:00,177.15,177.45,177.11,177.43,11559.0,164.8969,165.1761,164.8596,165.1575,11559.0
2020-01-09 11:50:00,177.52,177.52,177.21,177.22,6227.0,165.2413,165.2413,164.9527,164.962,6227.0
2020-01-09 11:55:00,177.18,177.24,177.07,177.21,9963.0,164.9248,164.9806,164.8224,164.9527,9963.0
2020-01-09 12:00:00,177.19,177.25,176.68,176.69,21130.0,164.9341,164.9899,164.4594,164.4687,21130.0
2020-01-09 12:05:00,176.72,176.91,176.53,176.65,11753.0,164.4966,164.6735,164.3197,164.4314,11753.0
2020-01-09 12:10:00,176.65,176.74,176.6,176.65,7326.0,164.4314,164.5152,164.3849,164.4314,7326.0
2020-01-09 12:15:00,176.64,176.75,176.52,176.71,10344.0,164.4221,164.5245,164.3104,164.4873,10344.0
2020-01-09 12:20:00,176.67,176.67,176.38,176.46,7607.0,164.4501,164.4501,164.1801,164.2546,7607.0
2020-01-09 12:25:00,176.45,176.46,176.31,176.46,6203.0,164.2453,164.2546,164.115,164.2546,6203.0
2020-01-09 12:30:00,176.49,176.9,176.49,176.7,12458.0,164.2825,164.6641,164.2825,164.478,12458.0
2020-01-09 12:35:00,176.7,177.03,176.69,177.0,19427.0,164.478,164.7852,164.4687,164.7572,19427.0
2020-01-09 12:40:00,177.01,177.03,176.83,176.97,4883.0,164.7665,164.7852,164.599,164.7293,4883.0
2020-01-09 12:45:00,176.97,177.22,176.97,177.21,5313.0,164.7293,164.962,164.7293,164.9527,5313.0
2020-01-09 12:50:00,177.24,177.3,177.23,177.25,6336.0,164.9806,165.0365,164.9713,164.9899,6336.0
2020-01-09 12:55:00,177.27,177.36,177.18,177.33,6237.0,165.0086,165.0923,164.9248,165.0644,6237.0
2020-01-09 13:00:00,177.31,177.35,176.9,177.02,10870.0,165.0458,165.083,164.6641,164.7758,10870.0
2020-01-09 13:05:00,177.03,177.1,176.98,177.02,4007.0,164.7852,164.8503,164.7386,164.7758,4007.0
2020-01-09 13:10:00,176.99,177.12,176.98,177.09,4847.0,164.7479,164.8689,164.7386,164.841,4847.0
2020-01-09 13:15:00,177.06,177.06,176.87,176.87,5390.0,164.8131,164.8131,164.6362,164.6362,5390.0
2020-01-09 13:20:00,176.88,177.02,176.77,176.81,4772.0,164.6455,164.7758,164.5431,164.5804,4772.0
2020-01-09 13:25:00,176.83,176.99,176.78,176.99,5781.0,164.599,164.7479,164.5524,164.7479,5781.0
2020-01-09 13:30:00,176.98,176.98,176.69,176.74,3300.0,164.7386,164.7386,164.4687,164.5152,3300.0
2020-01-09 13:35:00,176.69,176.76,176.68,176.71,12162.0,164.4687,164.5338,164.4594,164.4873,12162.0
2020-01-09 13:40:00,176.71,176.97,176.71,176.97,8949.0,164.4873,164.7293,164.4873,164.7293,8949.0
2020-01-09 13:45:00,176.96,176.99,176.85,176.87,4143.0,164.72,164.7479,164.6176,164.6362,4143.0
2020-01-09 13:50:00,176.85,177.0,176.79,176.82,5519.0,164.6176,164.7572,164.5618,164.5897,5519.0
2020-01-09 13:55:00,176.82,176.88,176.78,176.81,4069.0,164.5897,164.6455,164.5524,164.5804,4069.0
2020-01-09 14:00:00,176.81,176.96,176.81,176.92,4118.0,164.5804,164.72,164.5804,164.6828,4118.0
2020-01-09 14:05:00,176.92,176.98,176.86,176.98,3304.0,164.6828,164.7386,164.6269,164.7386,3304.0
2020-01-09 14:10:00,176.97,177.14,176.95,177.09,5526.0,164.7293,164.8875,164.7107,164.841,5526.0
2020-01-09 14:15:00,177.09,177.09,176.91,176.94,3297.0,164.841,164.841,164.6735,164.7014,3297.0
2020-01-09 14:20:00,176.95,177.07,176.95,177.06,5431.0,164.7107,164.8224,164.7107,164.8131,5431.0
2020-01-09 14:25:00,177.08,177.1,176.98,177.02,4688.0,164.8317,164.8503,164.7386,164.7758,4688.0
2020-01-09 14:30:00,177.02,177.08,176.99,177.08,5400.0,164.7758,164.8317,164.7479,164.8317,5400.0
2020-01-09 14:35:00,177.12,177.27,177.11,177.25,4565.0,164.8689,165.0086,164.8596,164.9899,4565.0
2020-01-09 14:40:00,177.23,177.31,177.23,177.25,5767.0,164.9713,165.0458,164.9713,164.9899,5767.0
2020-01-09 14:45:00,177.27,177.27,177.04,177.2,7348.0,165.0086,165.0086,164.7945,164.9434,7348.0
2020-01-09 14:50:00,177.21,177.3,177.13,177.2,6957.0,164.9527,165.0365,164.8782,164.9434,6957.0
2020-01-09 14:55:00,177.23,177.29,177.2,177.22,4258.0,164.9713,165.0272,164.9434,164.962,4258.0
2020-01-09 15:00:00,177.22,177.28,177.19,177.26,6476.0,164.962,165.0179,164.9341,164.9992,6476.0
2020-01-09 15:05:00,177.27,177.28,177.16,177.16,4012.0,165.0086,165.0179,164.9062,164.9062,4012.0
2020-01-09 15:10:00,177.17,177.4,177.12,177.4,21754.0,164.9155,165.1296,164.8689,165.1296,21754.0
2020-01-09 15:15:00,177.4,177.59,177.4,177.49,6754.0,165.1296,165.3064,165.1296,165.2133,6754.0
2020-01-09 15:20:00,177.47,177.48,177.34,177.37,9315.0,165.1947,165.204,165.0737,165.1016,9315.0
2020-01-09 15:25:00,177.35,177.54,177.33,177.51,12837.0,165.083,165.2599,165.0644,165.232,12837.0
2020-01-09 15:30:00,177.5,177.73,177.48,177.6,14364.0,165.2226,165.4367,165.204,165.3157,14364.0
2020-01-09 15:35:00,177.62,177.66,177.34,177.37,19329.0,165.3343,165.3716,165.0737,165.1016,19329.0
2020-01-09 15:40:00,177.38,177.51,177.35,177.5,10462.0,165.1109,165.232,165.083,165.2226,10462.0
2020-01-09 15:45:00,177.51,177.55,177.45,177.49,15740.0,165.232,165.2692,165.1761,165.2133,15740.0
2020-01-09 15:50:00,177.51,177.69,177.51,177.67,29650.0,165.232,165.3995,165.232,165.3809,29650.0
2020-01-09 15:55:00,177.68,177.75,177.45,177.56,61137.0,165.3902,165.4554,165.1761,165.2785,61137.0
2020-01-10 09:30:00,178.1,178.4,177.21,177.23,27146.0,165.7811,166.0604,164.9527,164.9713,27146.0
2020-01-10 09:35:00,177.12,177.15,176.49,177.04,9451.0,164.8689,164.8969,164.2825,164.7945,9451.0
2020-01-10 09:40:00,177.04,177.3,176.82,176.82,2300.0,164.7945,165.0365,164.5897,164.5897,2300.0
2020-01-10 09:45:00,176.97,176.98,176.7,176.93,9577.0,164.7293,164.7386,164.478,164.6921,9577.0
2020-01-10 09:50:00,177.0,177.07,176.73,176.93,6830.0,164.7572,164.8224,164.5059,164.6921,6830.0
2020-01-10 09:55:00,176.93,177.18,176.85,177.16,5438.0,164.6921,164.9248,164.6176,164.9062,5438.0
2020-01-10 10:00:00,177.2,177.23,176.93,177.21,5702.0,164.9434,164.9713,164.6921,164.9527,5702.0
2020-01-10 10:05:00,177.22,177.33,177.09,177.09,5327.0,164.962,165.0644,164.841,164.841,5327.0
2020-01-10 10:10:00,177.12,177.33,177.08,177.17,5417.0,164.8689,165.0644,164.8317,164.9155,5417.0
2020-01-10 10:15:00,177.17,177.29,176.99,177.27,11568.0,164.9155,165.0272,164.7479,165.0086,11568.0
2020-01-10 10:20:00,177.18,177.19,177.1,177.1,3326.0,164.9248,164.9341,164.8503,164.8503,3326.0
2020-01-10 10:25:00,177.09,177.33,177.09,177.28,17878.0,164.841,165.0644,164.841,165.0179,17878.0
2020-01-10 10:30:00,177.21,177.29,177.17,177.28,5603.0,164.9527,165.0272,164.9155,165.0179,5603.0
2020-01-10 10:35:00,177.22,177.27,177.11,177.27,2435.0,164.962,165.0086,164.8596,165.0086,2435.0
2020-01-10 10:40:00,177.31,177.46,177.25,177.26,4775.0,165.0458,165.1854,164.9899,164.9992,4775.0
2020-01-10 10:45:00,177.22,177.34,176.97,176.97,11298.0,164.962,165.0737,164.7293,164.7293,11298.0
2020-01-10 10:50:00,177.0,177.12,176.88,176.99,5831.0,164.7572,164.8689,164.6455,164.7479,5831.0
2020-01-10 10:55:00,177.01,177.1,176.88,176.89,5689.0,164.7665,164.8503,164.6455,164.6548,5689.0
2020-01-10 11:00:00,176.84,176.87,176.71,176.81,2047.0,164.6083,164.6362,164.4873,164.5804,2047.0
2020-01-10 11:05:00,176.81,176.83,176.61,176.61,2781.0,164.5804,164.599,164.3942,164.3942,2781.0
2020-01-10 11:10:00,176.62,176.98,176.53,176.92,5308.0,164.4035,164.7386,164.3197,164.6828,5308.0
2020-01-10 11:15:00,176.92,177.1,176.84,177.05,4780.0,164.6828,164.8503,164.6083,164.8038,4780.0
2020-01-10 11:20:00,177.06,177.1,176.75,176.75,7452.0,164.8131,164.8503,164.5245,164.5245,7452.0
2020-01-10 11:25:00,176.75,176.76,176.56,176.56,4112.0,164.5245,164.5338,164.3477,164.3477,4112.0
2020-01-10 11:30:00,176.6,176.6,176.39,176.41,3635.0,164.3849,164.3849,164.1894,164.208,3635.0
2020-01-10 11:35:00,176.4,176.47,176.36,176.38,3339.0,164.1987,164.2639,164.1615,164.1801,3339.0
2020-01-10 11:40:00,176.41,176.47,175.88,175.9,14161.0,164.208,164.2639,163.7147,163.7333,14161.0
2020-01-10 11:45:00,175.97,176.1,175.7,175.7,10336.0,163.7985,163.9195,163.5471,163.5471,10336.0
2020-01-10 11:50:00,175.71,176.18,175.7,176.06,6748.0,163.5565,163.9939,163.5471,163.8822,6748.0
2020-01-10 11:55:00,176.06,176.17,175.79,176.0,8654.0,163.8822,163.9846,163.6309,163.8264,8654.0
2020-01-10 12:00:00,175.94,176.11,175.51,175.65,55143.0,163.7705,163.9288,163.3703,163.5006,55143.0
2020-01-10 12:05:00,175.7,175.82,175.55,175.6,16784.0,163.5471,163.6588,163.4075,163.4541,16784.0
2020-01-10 12:10:00,175.64,175.81,175.55,175.75,5678.0,163.4913,163.6495,163.4075,163.5937,5678.0
2020-01-10 12:15:00,175.69,175.71,175.55,175.59,10711.0,163.5378,163.5565,163.4075,163.4448,10711.0
2020-01-10 12:20:00,175.56,175.56,175.26,175.29,6765.0,163.4168,163.4168,163.1376,163.1655,6765.0
2020-01-10 12:25:00,175.27,175.35,175.25,175.26,5528.0,163.1469,163.2214,163.1283,163.1376,5528.0
2020-01-10 12:30:00,175.32,175.53,175.25,175.5,6465.0,163.1934,163.3889,163.1283,163.361,6465.0
2020-01-10 12:35:00,175.53,175.53,175.13,175.15,1232819.0,163.3889,163.3889,163.0166,163.0352,1232819.0
2020-01-10 12:40:00,175.13,175.24,175.13,175.14,3857.0,163.0166,163.119,163.0166,163.0259,3857.0
2020-01-10 12:45:00,175.14,175.15,174.84,174.87,9627.0,163.0259,163.0352,162.7466,162.7746,9627.0
2020-01-10 12:50:00,174.82,175.0,174.79,174.95,12650.0,162.728,162.8956,162.7001,162.849,12650.0
2020-01-10 12:55:00,174.94,175.04,174.85,174.85,7820.0,162.8397,162.9328,162.7559,162.7559,7820.0
2020-01-10 13:00:00,174.9,174.91,174.44,174.55,11581.0,162.8025,162.8118,162.3743,162.4767,11581.0
2020-01-10 13:05:00,174.53,174.55,174.17,174.36,12439.0,162.4581,162.4767,162.123,162.2998,12439.0
2020-01-10 13:10:00,174.33,174.7,174.28,174.66,8870.0,162.2719,162.6163,162.2254,162.5791,8870.0
2020-01-10 13:15:00,174.62,174.63,174.44,174.44,8333.0,162.5418,162.5512,162.3743,162.3743,8333.0
2020-01-10 13:20:00,174.43,174.64,174.43,174.62,5971.0,162.365,162.5605,162.365,162.5418,5971.0
2020-01-10 13:25:00,174.58,174.75,174.53,174.54,7295.0,162.5046,162.6629,162.4581,162.4674,7295.0
2020-01-10 13:30:00,174.61,174.64,174.5,174.53,5019.0,162.5325,162.5605,162.4301,162.4581,5019.0
2020-01-10 13:35:00,174.55,174.58,174.5,174.52,3341.0,162.4767,162.5046,162.4301,162.4488,3341.0
2020-01-10 13:40:00,174.47,174.61,174.4,174.61,7581.0,162.4022,162.5325,162.3371,162.5325,7581.0
2020-01-10 13:45:00,174.63,174.76,174.62,174.73,8336.0,162.5512,162.6722,162.5418,162.6442,8336.0
2020-01-10 13:50:00,174.73,174.89,174.69,174.85,3311.0,162.6442,162.7932,162.607,162.7559,3311.0
2020-01-10 13:55:00,174.85,174.9,174.76,174.8,10488.0,162.7559,162.8025,162.6722,162.7094,10488.0
2020-01-10 14:00:00,174.81,174.84,174.71,174.74,15600.0,162.7187,162.7466,162.6256,162.6535,15600.0
2020-01-10 14:05:00,174.77,174.84,174.67,174.76,3025.0,162.6815,162.7466,162.5884,162.6722,3025.0
2020-01-10 14:10:00,174.76,174.76,174.56,174.6,4013.0,162.6722,162.6722,162.486,162.5232,4013.0
2020-01-10 14:15:00,174.57,174.71,174.55,174.7,5306.0,162.4953,162.6256,162.4767,162.6163,5306.0
2020-01-10 14:20:00,174.67,174.69,174.6,174.64,4825.0,162.5884,162.607,162.5232,162.5605,4825.0
2020-01-10 14:25:00,174.64,174.82,174.56,174.81,5254.0,162.5605,162.728,162.486,162.7187,5254.0
2020-01-10 14:30:00,174.81,174.82,174.71,174.72,6386.0,162.7187,162.728,162.6256,162.6349,6386.0
2020-01-10 14:35:00,174.75,174.75,174.64,174.64,3964.0,162.6629,162.6629,162.5605,162.5605,3964.0
2020-01-10 14:40:00,174.64,174.69,174.61,174.69,5126.0,162.5605,162.607,162.5325,162.607,5126.0
2020-01-10 14:45:00,174.71,174.84,174.67,174.68,7646.0,162.6256,162.7466,162.5884,162.5977,7646.0
2020-01-10 14:50:00,174.68,174.77,174.68,174.75,5583.0,162.5977,162.6815,162.5977,162.6629,5583.0
2020-01-10 14:55:00,174.77,174.85,174.76,174.85,5044.0,162.6815,162.7559,162.6722,162.7559,5044.0
2020-01-10 15:00:00,174.86,174.86,174.61,174.67,5606.0,162.7652,162.7652,162.5325,162.5884,5606.0
2020-01-10 15:05:00,174.71,174.71,174.58,174.6,5629.0,162.6256,162.6256,162.5046,162.5232,5629.0
2020-01-10 15:10:00,174.63,174.64,174.42,174.48,8290.0,162.5512,162.5605,162.3557,162.4115,8290.0
2020-01-10 15:15:00,174.48,174.54,174.38,174.38,6375.0,162.4115,162.4674,162.3184,162.3184,6375.0
2020-01-10 15:20:00,174.41,174.49,174.33,174.33,5598.0,162.3464,162.4208,162.2719,162.2719,5598.0
2020-01-10 15:25:00,174.34,174.37,174.16,174.16,6162.0,162.2812,162.3091,162.1137,162.1137,6162.0
2020-01-10 15:30:00,174.15,174.15,173.86,173.87,8652.0,162.1044,162.1044,161.8344,161.8437,8652.0
2020-01-10 15:35:00,173.88,173.91,173.71,173.72,12959.0,161.853,161.881,161.6948,161.7041,12959.0
2020-01-10 15:40:00,173.72,173.72,173.46,173.56,16707.0,161.7041,161.7041,161.4621,161.5552,16707.0
2020-01-10 15:45:00,173.58,173.79,173.45,173.45,24417.0,161.5738,161.7693,161.4528,161.4528,24417.0
2020-01-10 15:50:00,173.49,173.7,173.43,173.54,23967.0,161.49,161.6855,161.4342,161.5366,23967.0
2020-01-10 15:55:00,173.54,173.69,173.41,173.43,87623.0,161.5366,161.6762,161.4155,161.4342,87623.0
2020-01-13 09:30:00,174.08,174.46,173.57,173.57,30158.0,162.0392,162.3929,161.5645,161.5645,30158.0
2020-01-13 09:35:00,173.59,174.34,173.59,174.34,10957.0,161.5831,162.2812,161.5831,162.2812,10957.0
2020-01-13 09:40:00,174.35,174.65,174.07,174.62,13312.0,162.2905,162.5698,162.0299,162.5418,13312.0
2020-01-13 09:45:00,174.61,174.61,174.1,174.29,8506.0,162.5325,162.5325,162.0578,162.2347,8506.0
2020-01-13 09:50:00,174.29,174.82,174.29,174.79,47573.0,162.2347,162.728,162.2347,162.7001,47573.0
2020-01-13 09:55:00,174.66,174.92,174.66,174.77,10303.0,162.5791,162.8211,162.5791,162.6815,10303.0
2020-01-13 10:00:00,174.76,174.85,174.23,174.23,14865.0,162.6722,162.7559,162.1788,162.1788,14865.0
2020-01-13 10:05:00,174.21,174.28,174.04,174.08,6179.0,162.1602,162.2254,162.002,162.0392,6179.0
2020-01-13 10:10:00,174.06,174.06,173.79,173.86,9179.0,162.0206,162.0206,161.7693,161.8344,9179.0
2020-01-13 10:15:00,173.81,174.06,173.77,174.03,7165.0,161.7879,162.0206,161.7506,161.9927,7165.0
2020-01-13 10:20:00,174.0,174.29,173.97,174.25,9395.0,161.9647,162.2347,161.9368,162.1974,9395.0
2020-01-13 10:25:00,174.22,174.27,174.04,174.19,6861.0,162.1695,162.2161,162.002,162.1416,6861.0
2020-01-13 10:30:00,174.19,174.21,174.03,174.03,4024.0,162.1416,162.1602,161.9927,161.9927,4024.0
2020-01-13 10:35:00,174.03,174.13,173.85,173.9,7562.0,161.9927,162.0857,161.8251,161.8716,7562.0
2020-01-13 10:40:00,173.89,173.98,173.79,173.84,5804.0,161.8623,161.9461,161.7693,161.8158,5804.0
2020-01-13 10:45:00,173.84,174.35,173.84,174.28,6935.0,161.8158,162.2905,161.8158,162.2254,6935.0
2020-01-13 10:50:00,174.3,174.3,174.15,174.24,4323.0,162.244,162.244,162.1044,162.1881,4323.0
2020-01-13 10:55:00,174.21,174.54,174.19,174.46,8707.0,162.1602,162.4674,162.1416,162.3929,8707.0
2020-01-13 11:00:00,174.46,174.54,174.35,174.35,7439.0,162.3929,162.4674,162.2905,162.2905,7439.0
2020-01-13 11:05:00,174.35,174.43,174.29,174.38,3363.0,162.2905,162.365,162.2347,162.3184,3363.0
2020-01-13 11:10:00,174.35,174.39,174.2,174.39,2552.0,162.2905,162.3278,162.1509,162.3278,2552.0
2020-01-13 11:15:00,174.41,174.53,174.39,174.42,10127.0,162.3464,162.4581,162.3278,162.3557,10127.0
2020-01-13 11:20:00,174.42,174.51,174.42,174.45,3606.0,162.3557,162.4395,162.3557,162.3836,3606.0
2020-01-13 11:25:00,174.47,174.64,174.3,174.64,28342.0,162.4022,162.5605,162.244,162.5605,28342.0
2020-01-13 11:30:00,174.73,174.97,174.67,174.82,5728.0,162.6442,162.8676,162.5884,162.728,5728.0
2020-01-13 11:35:00,174.87,174.87,174.67,174.84,19641.0,162.7746,162.7746,162.5884,162.7466,19641.0
2020-01-13 11:40:00,174.8,174.86,174.7,174.79,3712.0,162.7094,162.7652,162.6163,162.7001,3712.0
2020-01-13 11:45:00,174.77,174.77,174.55,174.65,4103.0,162.6815,162.6815,162.4767,162.5698,4103.0
2020-01-13 11:50:00,174.67,174.72,174.36,174.4,5583.0,162.5884,162.6349,162.2998,162.3371,5583.0
2020-01-13 11:55:00,174.48,174.55,174.42,174.54,2320.0,162.4115,162.4767,162.3557,162.4674,2320.0
2020-01-13 12:00:00,174.55,174.68,174.45,174.6,6778.0,162.4767,162.5977,162.3836,162.5232,6778.0
2020-01-13 12:05:00,174.63,174.87,174.57,174.85,4912.0,162.5512,162.7746,162.4953,162.7559,4912.0
2020-01-13 12:10:00,174.86,175.0,174.85,174.91,8645.0,162.7652,162.8956,162.7559,162.8118,8645.0
2020-01-13 12:15:00,174.89,174.89,174.74,174.83,6641.0,162.7932,162.7932,162.6535,162.7373,6641.0
2020-01-13 12:20:00,174.85,174.92,174.61,174.61,12957.0,162.7559,162.8211,162.5325,162.5325,12957.0
2020-01-13 12:25:00,174.61,174.65,174.42,174.6,10230.0,162.5325,162.5698,162.3557,162.5232,10230.0
2020-01-13 12:30:00,174.63,174.83,174.63,174.8,5920.0,162.5512,162.7373,162.5512,162.7094,5920.0
2020-01-13 12:35:00,174.8,174.8,174.6,174.68,6453.0,162.7094,162.7094,162.5232,162.5977,6453.0
2020-01-13 12:40:00,174.63,174.63,174.49,174.5,3395.0,162.5512,162.5512,162.4208,162.4301,3395.0
2020-01-13 12:45:00,174.48,174.59,174.47,174.59,3259.0,162.4115,162.5139,162.4022,162.5139,3259.0
2020-01-13 12:50:00,174.55,174.64,174.54,174.57,5403.0,162.4767,162.5605,162.4674,162.4953,5403.0
2020-01-13 12:55:00,174.58,174.62,174.55,174.62,2435.0,162.5046,162.5418,162.4767,162.5418,2435.0
2020-01-13 13:00:00,174.6,174.62,174.54,174.56,3514.0,162.5232,162.5418,162.4674,162.486,3514.0
2020-01-13 13:05:00,174.58,174.65,174.55,174.57,4699.0,162.5046,162.5698,162.4767,162.4953,4699.0
2020-01-13 13:10:00,174.56,174.65,174.5,174.52,4197.0,162.486,162.5698,162.4301,162.4488,4197.0
2020-01-13 13:15:00,174.51,174.55,174.48,174.5,5181.0,162.4395,162.4767,162.4115,162.4301,5181.0
2020-01-13 13:20:00,174.5,174.64,174.5,174.59,4987.0,162.4301,162.5605,162.4301,162.5139,4987.0
2020-01-13 13:25:00,174.6,174.68,174.56,174.68,3219.0,162.5232,162.5977,162.486,162.5977,3219.0
2020-01-13 13:30:00,174.63,174.71,174.52,174.56,6680.0,162.5512,162.6256,162.4488,162.486,6680.0
2020-01-13 13:35:00,174.57,174.67,174.48,174.56,10253.0,162.4953,162.5884,162.4115,162.486,10253.0
2020-01-13 13:40:00,174.53,174.67,174.47,174.63,10774.0,162.4581,162.5884,162.4022,162.5512,10774.0
2020-01-13 13:45:00,174.63,174.75,174.62,174.69,3905.0,162.5512,162.6629,162.5418,162.607,3905.0
2020-01-13 13:50:00,174.73,174.87,174.73,174.75,2100.0,162.6442,162.7746,162.6442,162.6629,2100.0
2020-01-13 13:55:00,174.74,174.91,174.74,174.87,4056.0,162.6535,162.8118,162.6535,162.7746,4056.0
2020-01-13 14:00:00,174.88,174.94,174.86,174.92,3135.0,162.7839,162.8397,162.7652,162.8211,3135.0
2020-01-13 14:05:00,174.91,175.01,174.9,174.97,6036.0,162.8118,162.9049,162.8025,162.8676,6036.0
2020-01-13 14:10:00,174.97,175.03,174.97,175.02,3097.0,162.8676,162.9235,162.8676,162.9142,3097.0
2020-01-13 14:15:00,174.98,174.98,174.88,174.92,4593.0,162.8769,162.8769,162.7839,162.8211,4593.0
2020-01-13 14:20:00,174.95,174.99,174.91,174.97,2700.0,162.849,162.8863,162.8118,162.8676,2700.0
2020-01-13 14:25:00,174.98,175.01,174.8,174.8,5595.0,162.8769,162.9049,162.7094,162.7094,5595.0
2020-01-13 14:30:00,174.81,174.84,174.73,174.84,3915.0,162.7187,162.7466,162.6442,162.7466,3915.0
2020-01-13 14:35:00,174.82,174.9,174.8,174.88,5075.0,162.728,162.8025,162.7094,162.7839,5075.0
2020-01-13 14:40:00,174.9,174.95,174.84,174.89,5204.0,162.8025,162.849,162.7466,162.7932,5204.0
2020-01-13 14:45:00,174.84,174.85,174.68,174.7,9939.0,162.7466,162.7559,162.5977,162.6163,9939.0
2020-01-13 14:50:00,174.72,174.8,174.71,174.79,2306.0,162.6349,162.7094,162.6256,162.7001,2306.0
2020-01-13 14:55:00,174.89,175.04,174.89,175.03,6087.0,162.7932,162.9328,162.7932,162.9235,6087.0
2020-01-13 15:00:00,175.03,175.04,174.87,174.9,5336.0,162.9235,162.9328,162.7746,162.8025,5336.0
2020-01-13 15:05:00,174.97,174.98,174.8,174.94,4509.0,162.8676,162.8769,162.7094,162.8397,4509.0
2020-01-13 15:10:00,174.9,174.98,174.88,174.9,2864.0,162.8025,162.8769,162.7839,162.8025,2864.0
2020-01-13 15:15:00,174.91,174.97,174.76,174.76,8013.0,162.8118,162.8676,162.6722,162.6722,8013.0
2020-01-13 15:20:00,174.76,174.94,174.75,174.85,13197.0,162.6722,162.8397,162.6629,162.7559,13197.0
2020-01-13 15:25:00,174.84,174.92,174.83,174.88,3557.0,162.7466,162.8211,162.7373,162.7839,3557.0
2020-01-13 15:30:00,174.9,174.9,174.78,174.82,11467.0,162.8025,162.8025,162.6908,162.728,11467.0
2020-01-13 15:35:00,174.82,174.89,174.72,174.77,10648.0,162.728,162.7932,162.6349,162.6815,10648.0
2020-01-13 15:40:00,174.77,174.86,174.71,174.74,23189.0,162.6815,162.7652,162.6256,162.6535,23189.0
2020-01-13 15:45:00,174.74,174.82,174.7,174.74,14957.0,162.6535,162.728,162.6163,162.6535,14957.0
2020-01-13 15:50:00,174.77,174.81,174.7,174.7,38610.0,162.6815,162.7187,162.6163,162.6163,38610.0
2020-01-13 15:55:00,174.73,174.98,174.69,174.74,131752.0,162.6442,162.8769,162.607,162.6535,131752.0
2020-01-14 09:30:00,174.88,175.0,174.63,174.68,22413.0,162.7839,162.8956,162.5512,162.5977,22413.0
2020-01-14 09:35:00,174.64,174.91,174.39,174.72,3743.0,162.5605,162.8118,162.3278,162.6349,3743.0
2020-01-14 09:40:00,174.78,174.81,174.46,174.63,4828.0,162.6908,162.7187,162.3929,162.5512,4828.0
2020-01-14 09:45:00,174.62,174.67,174.4,174.4,3266.0,162.5418,162.5884,162.3371,162.3371,3266.0
2020-01-14 09:50:00,174.32,174.38,174.14,174.3,5800.0,162.2626,162.3184,162.095,162.244,5800.0
2020-01-14 09:55:00,174.3,174.36,174.07,174.08,6700.0,162.244,162.2998,162.0299,162.0392,6700.0
2020-01-14 10:00:00,174.05,174.28,173.94,174.23,12172.0,162.0113,162.2254,161.9089,162.1788,12172.0
2020-01-14 10:05:00,174.16,174.18,173.93,174.14,5302.0,162.1137,162.1323,161.8996,162.095,5302.0
2020-01-14 10:10:00,174.22,174.54,174.18,174.54,7088.0,162.1695,162.4674,162.1323,162.4674,7088.0
2020-01-14 10:15:00,174.64,174.69,174.48,174.58,18427.0,162.5605,162.607,162.4115,162.5046,18427.0
2020-01-14 10:20:00,174.57,174.57,174.3,174.39,5150.0,162.4953,162.4953,162.244,162.3278,5150.0
2020-01-14 10:25:00,174.44,174.62,174.44,174.57,2639.0,162.3743,162.5418,162.3743,162.4953,2639.0
2020-01-14 10:30:00,174.57,174.76,174.57,174.76,3108.0,162.4953,162.6722,162.4953,162.6722,3108.0
2020-01-14 10:35:00,174.79,174.86,174.69,174.75,6062.0,162.7001,162.7652,162.607,162.6629,6062.0
2020-01-14 10:40:00,174.78,175.05,174.78,175.03,5887.0,162.6908,162.9421,162.6908,162.9235,5887.0
2020-01-14 10:45:00,174.99,175.03,174.94,174.94,3800.0,162.8863,162.9235,162.8397,162.8397,3800.0
2020-01-14 10:50:00,174.89,175.01,174.83,174.89,3832.0,162.7932,162.9049,162.7373,162.7932,3832.0
2020-01-14 10:55:00,174.87,174.9,174.71,174.9,3954.0,162.7746,162.8025,162.6256,162.8025,3954.0
2020-01-14 11:00:00,174.9,174.96,174.83,174.96,4952.0,162.8025,162.8583,162.7373,162.8583,4952.0
2020-01-14 11:05:00,174.93,174.93,174.75,174.89,3176.0,162.8304,162.8304,162.6629,162.7932,3176.0
2020-01-14 11:10:00,174.88,175.01,174.85,174.87,3024.0,162.7839,162.9049,162.7559,162.7746,3024.0
2020-01-14 11:15:00,174.9,175.02,174.85,175.02,1692.0,162.8025,162.9142,162.7559,162.9142,1692.0
2020-01-14 11:20:00,175.0,175.03,174.74,174.82,5412.0,162.8956,162.9235,162.6535,162.728,5412.0
2020-01-14 11:25:00,174.84,174.84,174.67,174.76,2332.0,162.7466,162.7466,162.5884,162.6722,2332.0
2020-01-14 11:30:00,174.79,174.82,174.62,174.63,8075.0,162.7001,162.728,162.5418,162.5512,8075.0
2020-01-14 11:35:00,174.69,174.69,174.47,174.59,3503.0,162.607,162.607,162.4022,162.5139,3503.0
2020-01-14 11:40:00,174.6,174.63,174.56,174.6,3388.0,162.5232,162.5512,162.486,162.5232,3388.0
2020-01-14 11:45:00,174.6,174.83,174.6,174.81,2752.0,162.5232,162.7373,162.5232,162.7187,2752.0
2020-01-14 11:50:00,174.81,174.81,174.68,174.71,4154.0,162.7187,162.7187,162.5977,162.6256,4154.0
2020-01-14 11:55:00,174.75,174.8,174.7,174.73,4647.0,162.6629,162.7094,162.6163,162.6442,4647.0
2020-01-14 12:00:00,174.72,174.75,174.48,174.5,5646.0,162.6349,162.6629,162.4115,162.4301,5646.0
2020-01-14 12:05:00,174.48,174.57,174.48,174.55,1200.0,162.4115,162.4953,162.4115,162.4767,1200.0
2020-01-14 12:10:00,174.55,174.6,174.55,174.57,3850.0,162.4767,162.5232,162.4767,162.4953,3850.0
2020-01-14 12:15:00,174.57,174.71,174.49,174.68,3098.0,162.4953,162.6256,162.4208,162.5977,3098.0
2020-01-14 12:20:00,174.67,174.78,174.62,174.71,7576.0,162.5884,162.6908,162.5418,162.6256,7576.0
2020-01-14 12:25:00,174.7,174.7,174.43,174.43,7101.0,162.6163,162.6163,162.365,162.365,7101.0
2020-01-14 12:30:00,174.48,174.66,174.48,174.65,2590.0,162.4115,162.5791,162.4115,162.5698,2590.0
2020-01-14 12:35:00,174.64,174.68,174.56,174.66,2205.0,162.5605,162.5977,162.486,162.5791,2205.0
2020-01-14 12:40:00,174.65,174.67,174.54,174.57,3400.0,162.5698,162.5884,162.4674,162.4953,3400.0
2020-01-14 12:45:00,174.58,174.63,174.55,174.59,9832.0,162.5046,162.5512,162.4767,162.5139,9832.0
2020-01-14 12:50:00,174.57,174.86,174.57,174.86,5277.0,162.4953,162.7652,162.4953,162.7652,5277.0
2020-01-14 12:55:00,174.89,174.89,174.83,174.83,3096.0,162.7932,162.7932,162.7373,162.7373,3096.0
2020-01-14 13:00:00,174.86,174.89,174.82,174.86,2665.0,162.7652,162.7932,162.728,162.7652,2665.0
2020-01-14 13:05:00,174.87,174.93,174.84,174.84,3702.0,162.7746,162.8304,162.7466,162.7466,3702.0
2020-01-14 13:10:00,174.89,174.9,174.86,174.86,1726.0,162.7932,162.8025,162.7652,162.7652,1726.0
2020-01-14 13:15:00,174.87,175.02,174.86,174.94,3135.0,162.7746,162.9142,162.7652,162.8397,3135.0
2020-01-14 13:20:00,174.95,175.0,174.93,174.95,3600.0,162.849,162.8956,162.8304,162.849,3600.0
2020-01-14 13:25:00,174.97,175.02,174.9,174.9,9912.0,162.8676,162.9142,162.8025,162.8025,9912.0
2020-01-14 13:30:00,174.93,175.03,174.92,174.98,5310.0,162.8304,162.9235,162.8211,162.8769,5310.0
2020-01-14 13:35:00,175.02,175.02,174.26,174.62,26843.0,162.9142,162.9142,162.2067,162.5418,26843.0
2020-01-14 13:40:00,174.76,174.76,174.21,174.29,6390.0,162.6722,162.6722,162.1602,162.2347,6390.0
2020-01-14 13:45:00,174.25,174.34,173.91,173.93,9461.0,162.1974,162.2812,161.881,161.8996,9461.0
2020-01-14 13:50:00,173.93,174.23,173.93,174.04,16917.0,161.8996,162.1788,161.8996,162.002,16917.0
2020-01-14 13:55:00,174.09,174.25,174.0,174.05,6121.0,162.0485,162.1974,161.9647,162.0113,6121.0
2020-01-14 14:00:00,174.05,174.13,173.79,173.86,6818.0,162.0113,162.0857,161.7693,161.8344,6818.0
2020-01-14 14:05:00,173.89,174.0,173.7,173.83,16674.0,161.8623,161.9647,161.6855,161.8065,16674.0
2020-01-14 14:10:00,173.83,173.93,173.65,173.89,9803.0,161.8065,161.8996,161.6389,161.8623,9803.0
2020-01-14 14:15:00,173.99,174.0,173.79,173.97,4129.0,161.9554,161.9647,161.7693,161.9368,4129.0
2020-01-14 14:20:00,173.98,174.17,173.95,173.97,33039.0,161.9461,162.123,161.9182,161.9368,33039.0
2020-01-14 14:25:00,173.98,174.2,173.98,174.01,6405.0,161.9461,162.1509,161.9461,161.974,6405.0
2020-01-14 14:30:00,174.02,174.31,174.0,174.31,2800.0,161.9833,162.2533,161.9647,162.2533,2800.0
2020-01-14 14:35:00,174.27,174.43,174.24,174.43,3119.0,162.2161,162.365,162.1881,162.365,3119.0
2020-01-14 14:40:00,174.45,174.45,174.06,174.26,10940.0,162.3836,162.3836,162.0206,162.2067,10940.0
2020-01-14 14:45:00,174.28,174.4,174.23,174.34,4941.0,162.2254,162.3371,162.1788,162.2812,4941.0
2020-01-14 14:50:00,174.33,174.35,174.19,174.22,3896.0,162.2719,162.2905,162.1416,162.1695,3896.0
2020-01-14 14:55:00,174.26,174.31,174.11,174.19,3994.0,162.2067,162.2533,162.0671,162.1416,3994.0
2020-01-14 15:00:00,174.2,174.27,174.06,174.06,5571.0,162.1509,162.2161,162.0206,162.0206,5571.0
2020-01-14 15:05:00,174.11,174.16,173.94,173.95,4551.0,162.0671,162.1137,161.9089,161.9182,4551.0
2020-01-14 15:10:00,174.0,174.03,173.9,173.9,4545.0,161.9647,161.9927,161.8716,161.8716,4545.0
2020-01-14 15:15:00,173.9,173.98,173.86,173.98,4439.0,161.8716,161.9461,161.8344,161.9461,4439.0
2020-01-14 15:20:00,173.99,174.12,173.99,174.08,9509.0,161.9554,162.0764,161.9554,162.0392,9509.0
2020-01-14 15:25:00,173.99,174.0,173.85,173.87,5007.0,161.9554,161.9647,161.8251,161.8437,5007.0
2020-01-14 15:30:00,173.87,174.07,173.82,173.99,7289.0,161.8437,162.0299,161.7972,161.9554,7289.0
2020-01-14 15:35:00,173.98,174.0,173.86,173.91,11154.0,161.9461,161.9647,161.8344,161.881,11154.0
2020-01-14 15:40:00,173.92,174.0,173.77,173.77,6159.0,161.8903,161.9647,161.7506,161.7506,6159.0
2020-01-14 15:45:00,173.83,173.87,173.66,173.67,8483.0,161.8065,161.8437,161.6483,161.6576,8483.0
2020-01-14 15:50:00,173.62,173.65,173.43,173.5,23301.0,161.611,161.6389,161.4342,161.4993,23301.0
2020-01-14 15:55:00,173.52,173.85,173.51,173.66,29687.0,161.5179,161.8251,161.5086,161.6483,29687.0
2020-01-15 09:30:00,173.12,173.32,172.62,173.03,18551.0,161.1456,161.3318,160.6802,161.0618,18551.0
2020-01-15 09:35:00,173.05,173.94,173.05,173.89,11721.0,161.0804,161.9089,161.0804,161.8623,11721.0
2020-01-15 09:40:00,173.89,174.36,173.85,174.36,9359.0,161.8623,162.2998,161.8251,162.2998,9359.0
2020-01-15 09:45:00,174.25,174.29,173.94,174.25,20572.0,162.1974,162.2347,161.9089,162.1974,20572.0
2020-01-15 09:50:00,174.13,174.56,174.12,174.47,11983.0,162.0857,162.486,162.0764,162.4022,11983.0
2020-01-15 09:55:00,174.37,174.59,174.29,174.46,10001.0,162.3091,162.5139,162.2347,162.3929,10001.0
2020-01-15 10:00:00,174.42,174.6,174.31,174.31,18862.0,162.3557,162.5232,162.2533,162.2533,18862.0
2020-01-15 10:05:00,174.27,174.4,174.2,174.4,11086.0,162.2161,162.3371,162.1509,162.3371,11086.0
2020-01-15 10:10:00,174.39,174.79,174.38,174.62,23967.0,162.3278,162.7001,162.3184,162.5418,23967.0
2020-01-15 10:15:00,174.62,174.68,174.42,174.63,7678.0,162.5418,162.5977,162.3557,162.5512,7678.0
2020-01-15 10:20:00,174.55,174.57,174.41,174.52,4951.0,162.4767,162.4953,162.3464,162.4488,4951.0
2020-01-15 10:25:00,174.52,174.75,174.52,174.53,11368.0,162.4488,162.6629,162.4488,162.4581,11368.0
2020-01-15 10:30:00,174.62,174.78,174.55,174.65,4901.0,162.5418,162.6908,162.4767,162.5698,4901.0
2020-01-15 10:35:00,174.68,174.68,174.49,174.5,5190.0,162.5977,162.5977,162.4208,162.4301,5190.0
2020-01-15 10:40:00,174.42,174.56,174.34,174.48,5573.0,162.3557,162.486,162.2812,162.4115,5573.0
2020-01-15 10:45:00,174.48,174.58,174.48,174.5,4989.0,162.4115,162.5046,162.4115,162.4301,4989.0
2020-01-15 10:50:00,174.5,174.7,174.5,174.68,4919.0,162.4301,162.6163,162.4301,162.5977,4919.0
2020-01-15 10:55:00,174.71,175.06,174.65,175.06,16500.0,162.6256,162.9514,162.5698,162.9514,16500.0
2020-01-15 11:00:00,175.05,175.15,174.93,175.0,14578.0,162.9421,163.0352,162.8304,162.8956,14578.0
2020-01-15 11:05:00,174.94,174.94,174.65,174.65,4446.0,162.8397,162.8397,162.5698,162.5698,4446.0
2020-01-15 11:10:00,174.62,174.62,174.36,174.36,7772.0,162.5418,162.5418,162.2998,162.2998,7772.0
2020-01-15 11:15:00,174.44,174.49,174.36,174.38,7850.0,162.3743,162.4208,162.2998,162.3184,7850.0
2020-01-15 11:20:00,174.42,174.56,174.42,174.51,3813.0,162.3557,162.486,162.3557,162.4395,3813.0
2020-01-15 11:25:00,174.5,174.53,174.4,174.5,3709.0,162.4301,162.4581,162.3371,162.4301,3709.0
2020-01-15 11:30:00,174.54,174.77,174.48,174.77,6016.0,162.4674,162.6815,162.4115,162.6815,6016.0
2020-01-15 11:35:00,174.75,174.76,174.65,174.74,4938.0,162.6629,162.6722,162.5698,162.6535,4938.0
2020-01-15 11:40:00,174.7,174.7,174.55,174.55,3104.0,162.6163,162.6163,162.4767,162.4767,3104.0
2020-01-15 11:45:00,174.58,174.58,174.43,174.49,7461.0,162.5046,162.5046,162.365,162.4208,7461.0
2020-01-15 11:50:00,174.49,174.5,174.31,174.38,7596.0,162.4208,162.4301,162.2533,162.3184,7596.0
2020-01-15 11:55:00,174.41,174.41,174.07,174.18,12554.0,162.3464,162.3464,162.0299,162.1323,12554.0
2020-01-15 12:00:00,174.09,174.09,173.92,173.99,14010.0,162.0485,162.0485,161.8903,161.9554,14010.0
2020-01-15 12:05:00,173.99,174.2,173.98,173.98,4275.0,161.9554,162.1509,161.9461,161.9461,4275.0
2020-01-15 12:10:00,173.93,174.06,173.9,174.03,3908.0,161.8996,162.0206,161.8716,161.9927,3908.0
2020-01-15 12:15:00,174.01,174.02,173.93,173.98,8895.0,161.974,161.9833,161.8996,161.9461,8895.0
2020-01-15 12:20:00,173.98,174.03,173.94,174.0,3825.0,161.9461,161.9927,161.9089,161.9647,3825.0
2020-01-15 12:25:00,174.0,174.01,173.87,173.87,2988.0,161.9647,161.974,161.8437,161.8437,2988.0
2020-01-15 12:30:00,173.88,173.99,173.84,173.97,3611.0,161.853,161.9554,161.8158,161.9368,3611.0
2020-01-15 12:35:00,173.95,174.02,173.89,173.95,2313.0,161.9182,161.9833,161.8623,161.9182,2313.0
2020-01-15 12:40:00,173.93,174.02,173.92,173.92,3160.0,161.8996,161.9833,161.8903,161.8903,3160.0
2020-01-15 12:45:00,173.95,173.98,173.82,173.82,4615.0,161.9182,161.9461,161.7972,161.7972,4615.0
2020-01-15 12:50:00,173.8,173.83,173.53,173.53,3700.0,161.7786,161.8065,161.5272,161.5272,3700.0
2020-01-15 12:55:00,173.58,173.62,173.51,173.51,1975.0,161.5738,161.611,161.5086,161.5086,1975.0
2020-01-15 13:00:00,173.53,173.54,173.36,173.37,5303.0,161.5272,161.5366,161.369,161.3783,5303.0
2020-01-15 13:05:00,173.38,173.43,173.22,173.24,5250.0,161.3876,161.4342,161.2387,161.2573,5250.0
2020-01-15 13:10:00,173.25,173.32,173.14,173.27,6588.0,161.2666,161.3318,161.1642,161.2852,6588.0
2020-01-15 13:15:00,173.18,173.3,173.06,173.14,11814.0,161.2015,161.3132,161.0898,161.1642,11814.0
2020-01-15 13:20:00,173.09,173.17,172.94,173.06,8661.0,161.1177,161.1921,160.9781,161.0898,8661.0
2020-01-15 13:25:00,173.04,173.08,172.98,172.99,4517.0,161.0711,161.1084,161.0153,161.0246,4517.0
2020-01-15 13:30:00,173.0,173.05,172.8,172.96,9857.0,161.0339,161.0804,160.8477,160.9967,9857.0
2020-01-15 13:35:00,172.95,173.17,172.95,173.17,3801.0,160.9874,161.1921,160.9874,161.1921,3801.0
2020-01-15 13:40:00,173.15,173.16,173.08,173.11,2904.0,161.1735,161.1828,161.1084,161.1363,2904.0
2020-01-15 13:45:00,173.14,173.26,173.11,173.15,6007.0,161.1642,161.2759,161.1363,161.1735,6007.0
2020-01-15 13:50:00,173.17,173.18,172.91,172.94,3861.0,161.1921,161.2015,160.9501,160.9781,3861.0
2020-01-15 13:55:00,172.94,173.01,172.87,172.94,4793.0,160.9781,161.0432,160.9129,160.9781,4793.0
2020-01-15 14:00:00,172.96,173.11,172.93,173.06,3574.0,160.9967,161.1363,160.9687,161.0898,3574.0
2020-01-15 14:05:00,173.08,173.13,173.02,173.02,6947.0,161.1084,161.1549,161.0525,161.0525,6947.0
2020-01-15 14:10:00,173.07,173.1,172.97,173.01,6162.0,161.0991,161.127,161.006,161.0432,6162.0
2020-01-15 14:15:00,173.05,173.11,173.03,173.08,7775.0,161.0804,161.1363,161.0618,161.1084,7775.0
2020-01-15 14:20:00,173.06,173.21,173.06,173.09,7338.0,161.0898,161.2294,161.0898,161.1177,7338.0
2020-01-15 14:25:00,173.1,173.24,173.07,173.23,6080.0,161.127,161.2573,161.0991,161.248,6080.0
2020-01-15 14:30:00,173.26,173.37,173.22,173.36,7782.0,161.2759,161.3783,161.2387,161.369,7782.0
2020-01-15 14:35:00,173.36,173.37,173.23,173.25,3036.0,161.369,161.3783,161.248,161.2666,3036.0
2020-01-15 14:40:00,173.27,173.31,173.25,173.29,6405.0,161.2852,161.3225,161.2666,161.3038,6405.0
2020-01-15 14:45:00,173.31,173.39,173.31,173.37,6517.0,161.3225,161.3969,161.3225,161.3783,6517.0
2020-01-15 14:50:00,173.36,173.4,173.28,173.28,10205.0,161.369,161.4062,161.2945,161.2945,10205.0
2020-01-15 14:55:00,173.28,173.35,173.13,173.16,4186.0,161.2945,161.3597,161.1549,161.1828,4186.0
2020-01-15 15:00:00,173.18,173.19,172.98,173.01,6704.0,161.2015,161.2108,161.0153,161.0432,6704.0
2020-01-15 15:05:00,173.01,173.07,172.78,172.78,5909.0,161.0432,161.0991,160.8291,160.8291,5909.0
2020-01-15 15:10:00,172.75,172.86,172.74,172.82,6499.0,160.8012,160.9036,160.7919,160.8664,6499.0
2020-01-15 15:15:00,172.81,172.83,172.72,172.75,6325.0,160.857,160.8757,160.7733,160.8012,6325.0
2020-01-15 15:20:00,172.73,172.77,172.68,172.71,7759.0,160.7826,160.8198,160.736,160.764,7759.0
2020-01-15 15:25:00,172.7,172.74,172.45,172.52,16425.0,160.7547,160.7919,160.5219,160.5871,16425.0
2020-01-15 15:30:00,172.53,172.54,172.15,172.25,22401.0,160.5964,160.6057,160.2427,160.3358,22401.0
2020-01-15 15:35:00,172.28,172.5,172.28,172.42,21108.0,160.3637,160.5685,160.3637,160.494,21108.0
2020-01-15 15:40:00,172.45,172.64,172.45,172.5,13058.0,160.5219,160.6988,160.5219,160.5685,13058.0
2020-01-15 15:45:00,172.52,172.71,172.52,172.59,20739.0,160.5871,160.764,160.5871,160.6523,20739.0
2020-01-15 15:50:00,172.6,172.87,172.59,172.87,31652.0,160.6616,160.9129,160.6523,160.9129,31652.0
2020-01-15 15:55:00,172.88,172.99,172.62,172.95,68723.0,160.9222,161.0246,160.6802,160.9874,68723.0
2020-01-16 09:30:00,174.0,174.18,173.57,174.05,37748.0,161.9647,162.1323,161.5645,162.0113,37748.0
2020-01-16 09:35:00,173.97,174.17,173.74,174.0,20623.0,161.9368,162.123,161.7227,161.9647,20623.0
2020-01-16 09:40:00,174.0,174.01,173.52,173.54,10591.0,161.9647,161.974,161.5179,161.5366,10591.0
2020-01-16 09:45:00,173.56,173.68,173.05,173.35,11817.0,161.5552,161.6669,161.0804,161.3597,11817.0
2020-01-16 09:50:00,173.34,174.05,173.34,173.98,6841.0,161.3504,162.0113,161.3504,161.9461,6841.0
2020-01-16 09:55:00,173.97,174.07,173.78,173.88,5064.0,161.9368,162.0299,161.7599,161.853,5064.0
2020-01-16 10:00:00,173.88,174.1,173.37,173.44,11529.0,161.853,162.0578,161.3783,161.4435,11529.0
2020-01-16 10:05:00,173.58,173.73,173.45,173.71,6977.0,161.5738,161.7134,161.4528,161.6948,6977.0
2020-01-16 10:10:00,173.73,173.81,173.62,173.71,7322.0,161.7134,161.7879,161.611,161.6948,7322.0
2020-01-16 10:15:00,173.72,173.9,173.72,173.76,3566.0,161.7041,161.8716,161.7041,161.7413,3566.0
2020-01-16 10:20:00,173.84,174.01,173.74,173.81,7538.0,161.8158,161.974,161.7227,161.7879,7538.0
2020-01-16 10:25:00,173.82,174.14,173.79,173.98,13188.0,161.7972,162.095,161.7693,161.9461,13188.0
2020-01-16 10:30:00,173.96,174.18,173.95,174.14,7820.0,161.9275,162.1323,161.9182,162.095,7820.0
2020-01-16 10:35:00,174.17,174.61,174.17,174.53,28972.0,162.123,162.5325,162.123,162.4581,28972.0
2020-01-16 10:40:00,174.54,174.6,174.38,174.5,38258.0,162.4674,162.5232,162.3184,162.4301,38258.0
2020-01-16 10:45:00,174.52,174.65,174.46,174.59,24129.0,162.4488,162.5698,162.3929,162.5139,24129.0
2020-01-16 10:50:00,174.6,174.94,174.59,174.6,16532.0,162.5232,162.8397,162.5139,162.5232,16532.0
2020-01-16 10:55:00,174.6,174.68,174.42,174.42,9539.0,162.5232,162.5977,162.3557,162.3557,9539.0
2020-01-16 11:00:00,174.49,174.68,174.39,174.66,7034.0,162.4208,162.5977,162.3278,162.5791,7034.0
2020-01-16 11:05:00,174.71,174.83,174.66,174.8,4469.0,162.6256,162.7373,162.5791,162.7094,4469.0
2020-01-16 11:10:00,174.89,174.9,174.62,174.62,4842.0,162.7932,162.8025,162.5418,162.5418,4842.0
2020-01-16 11:15:00,174.66,174.8,174.52,174.8,7991.0,162.5791,162.7094,162.4488,162.7094,7991.0
2020-01-16 11:20:00,174.75,174.76,174.57,174.61,4997.0,162.6629,162.6722,162.4953,162.5325,4997.0
2020-01-16 11:25:00,174.61,174.71,174.57,174.66,4923.0,162.5325,162.6256,162.4953,162.5791,4923.0
2020-01-16 11:30:00,174.66,174.66,174.42,174.6,5914.0,162.5791,162.5791,162.3557,162.5232,5914.0
2020-01-16 11:35:00,174.61,174.64,174.55,174.61,2919.0,162.5325,162.5605,162.4767,162.5325,2919.0
2020-01-16 11:40:00,174.6,174.76,174.6,174.75,4456.0,162.5232,162.6722,162.5232,162.6629,4456.0
2020-01-16 11:45:00,174.79,174.79,174.69,174.69,3400.0,162.7001,162.7001,162.607,162.607,3400.0
2020-01-16 11:50:00,174.66,174.85,174.64,174.84,7460.0,162.5791,162.7559,162.5605,162.7466,7460.0
2020-01-16 11:55:00,174.81,174.88,174.68,174.78,8569.0,162.7187,162.7839,162.5977,162.6908,8569.0
2020-01-16 12:00:00,174.77,175.1,174.77,174.83,23238.0,162.6815,162.9886,162.6815,162.7373,23238.0
2020-01-16 12:05:00,174.84,174.95,174.82,174.86,6273.0,162.7466,162.849,162.728,162.7652,6273.0
2020-01-16 12:10:00,174.92,174.92,174.58,174.68,3035.0,162.8211,162.8211,162.5046,162.5977,3035.0
2020-01-16 12:15:00,174.68,174.77,174.68,174.72,2104.0,162.5977,162.6815,162.5977,162.6349,2104.0
2020-01-16 12:20:00,174.69,174.78,174.68,174.69,984.0,162.607,162.6908,162.5977,162.607,984.0
2020-01-16 12:25:00,174.76,174.8,174.7,174.71,2455.0,162.6722,162.7094,162.6163,162.6256,2455.0
2020-01-16 12:30:00,174.73,174.86,174.73,174.86,3103.0,162.6442,162.7652,162.6442,162.7652,3103.0
2020-01-16 12:35:00,174.88,174.95,174.87,174.94,7155.0,162.7839,162.849,162.7746,162.8397,7155.0
2020-01-16 12:40:00,174.93,174.94,174.81,174.88,3723.0,162.8304,162.8397,162.7187,162.7839,3723.0
2020-01-16 12:45:00,174.86,175.02,174.86,174.97,6334.0,162.7652,162.9142,162.7652,162.8676,6334.0
2020-01-16 12:50:00,174.96,175.0,174.85,174.9,7881.0,162.8583,162.8956,162.7559,162.8025,7881.0
2020-01-16 12:55:00,174.87,174.97,174.87,174.91,2243.0,162.7746,162.8676,162.7746,162.8118,2243.0
2020-01-16 13:00:00,174.88,174.96,174.81,174.91,1650.0,162.7839,162.8583,162.7187,162.8118,1650.0
2020-01-16 13:05:00,174.9,175.01,174.86,174.91,6955.0,162.8025,162.9049,162.7652,162.8118,6955.0
2020-01-16 13:10:00,174.86,174.87,174.63,174.73,3399.0,162.7652,162.7746,162.5512,162.6442,3399.0
2020-01-16 13:15:00,174.66,174.71,174.65,174.66,3734.0,162.5791,162.6256,162.5698,162.5791,3734.0
2020-01-16 13:20:00,174.64,174.85,174.59,174.85,6919.0,162.5605,162.7559,162.5139,162.7559,6919.0
2020-01-16 13:25:00,174.85,174.94,174.83,174.94,11600.0,162.7559,162.8397,162.7373,162.8397,11600.0
2020-01-16 13:30:00,174.98,175.01,174.95,175.0,4893.0,162.8769,162.9049,162.849,162.8956,4893.0
2020-01-16 13:35:00,174.96,175.06,174.96,174.97,6053.0,162.8583,162.9514,162.8583,162.8676,6053.0
2020-01-16 13:40:00,174.99,175.2,174.96,175.15,28321.0,162.8863,163.0817,162.8583,163.0352,28321.0
2020-01-16 13:45:00,175.18,175.18,175.05,175.05,7431.0,163.0631,163.0631,162.9421,162.9421,7431.0
2020-01-16 13:50:00,174.98,175.07,174.95,174.95,2245.0,162.8769,162.9607,162.849,162.849,2245.0
2020-01-16 13:55:00,174.96,174.99,174.91,174.99,2183.0,162.8583,162.8863,162.8118,162.8863,2183.0
2020-01-16 14:00:00,174.94,175.11,174.87,175.06,2855.0,162.8397,162.998,162.7746,162.9514,2855.0
2020-01-16 14:05:00,175.04,175.08,174.9,175.0,5213.0,162.9328,162.97,162.8025,162.8956,5213.0
2020-01-16 14:10:00,175.0,175.01,174.82,174.89,5468.0,162.8956,162.9049,162.728,162.7932,5468.0
2020-01-16 14:15:00,174.89,175.0,174.89,175.0,6929.0,162.7932,162.8956,162.7932,162.8956,6929.0
2020-01-16 14:20:00,175.0,175.02,174.93,174.99,4211.0,162.8956,162.9142,162.8304,162.8863,4211.0
2020-01-16 14:25:00,174.97,175.02,174.69,174.7,14784.0,162.8676,162.9142,162.607,162.6163,14784.0
2020-01-16 14:30:00,174.71,174.71,174.54,174.54,6021.0,162.6256,162.6256,162.4674,162.4674,6021.0
2020-01-16 14:35:00,174.57,174.66,174.53,174.65,2574.0,162.4953,162.5791,162.4581,162.5698,2574.0
2020-01-16 14:40:00,174.67,174.68,174.53,174.56,3600.0,162.5884,162.5977,162.4581,162.486,3600.0
2020-01-16 14:45:00,174.6,174.72,174.53,174.65,4121.0,162.5232,162.6349,162.4581,162.5698,4121.0
2020-01-16 14:50:00,174.68,174.85,174.57,174.57,11369.0,162.5977,162.7559,162.4953,162.4953,11369.0
2020-01-16 14:55:00,174.61,174.68,174.46,174.48,26833.0,162.5325,162.5977,162.3929,162.4115,26833.0
2020-01-16 15:00:00,174.53,174.86,174.51,174.84,5980.0,162.4581,162.7652,162.4395,162.7466,5980.0
2020-01-16 15:05:00,174.85,174.97,174.47,174.5,25216.0,162.7559,162.8676,162.4022,162.4301,25216.0
2020-01-16 15:10:00,174.52,174.75,174.46,174.74,4442.0,162.4488,162.6629,162.3929,162.6535,4442.0
2020-01-16 15:15:00,174.74,174.83,174.49,174.69,22949.0,162.6535,162.7373,162.4208,162.607,22949.0
2020-01-16 15:20:00,174.65,174.84,174.58,174.84,12763.0,162.5698,162.7466,162.5046,162.7466,12763.0
2020-01-16 15:25:00,174.82,174.95,174.68,174.95,11700.0,162.728,162.849,162.5977,162.849,11700.0
2020-01-16 15:30:00,174.93,175.12,174.9,174.97,15217.0,162.8304,163.0073,162.8025,162.8676,15217.0
2020-01-16 15:35:00,174.99,175.07,174.95,175.03,20428.0,162.8863,162.9607,162.849,162.9235,20428.0
2020-01-16 15:40:00,175.05,175.15,174.97,175.03,8879.0,162.9421,163.0352,162.8676,162.9235,8879.0
2020-01-16 15:45:00,175.02,175.11,174.9,175.1,25179.0,162.9142,162.998,162.8025,162.9886,25179.0
2020-01-16 15:50:00,175.11,175.23,174.97,175.21,40495.0,162.998,163.1097,162.8676,163.091,40495.0
2020-01-16 15:55:00,175.23,175.56,175.18,175.53,88126.0,163.1097,163.4168,163.0631,163.3889,88126.0
2020-01-17 09:30:00,175.71,176.49,175.53,175.85,175860.0,163.5565,164.2825,163.3889,163.6868,175860.0
2020-01-17 09:35:00,175.73,175.95,175.55,175.69,13769.0,163.5751,163.7799,163.4075,163.5378,13769.0
2020-01-17 09:40:00,175.7,176.03,175.64,175.85,5706.0,163.5471,163.8543,163.4913,163.6868,5706.0
2020-01-17 09:45:00,175.81,176.07,175.77,176.03,6162.0,163.6495,163.8916,163.6123,163.8543,6162.0
2020-01-17 09:50:00,175.95,175.96,175.58,175.58,3303.0,163.7799,163.7892,163.4354,163.4354,3303.0
2020-01-17 09:55:00,175.71,175.91,175.65,175.89,4728.0,163.5565,163.7426,163.5006,163.724,4728.0
2020-01-17 10:00:00,175.87,175.99,175.72,175.77,8154.0,163.7054,163.8171,163.5658,163.6123,8154.0
2020-01-17 10:05:00,175.88,176.35,175.79,176.34,16695.0,163.7147,164.1522,163.6309,164.1429,16695.0
2020-01-17 10:10:00,176.31,176.64,176.3,176.6,25903.0,164.115,164.4221,164.1056,164.3849,25903.0
2020-01-17 10:15:00,176.56,176.6,176.48,176.54,5295.0,164.3477,164.3849,164.2732,164.329,5295.0
2020-01-17 10:20:00,176.57,176.88,176.57,176.88,8165.0,164.357,164.6455,164.357,164.6455,8165.0
2020-01-17 10:25:00,176.89,177.01,176.71,176.76,45829.0,164.6548,164.7665,164.4873,164.5338,45829.0
2020-01-17 10:30:00,176.78,176.79,176.56,176.68,4471.0,164.5524,164.5618,164.3477,164.4594,4471.0
2020-01-17 10:35:00,176.65,176.66,176.46,176.53,2800.0,164.4314,164.4407,164.2546,164.3197,2800.0
2020-01-17 10:40:00,176.54,176.54,176.26,176.39,4915.0,164.329,164.329,164.0684,164.1894,4915.0
2020-01-17 10:45:00,176.39,176.48,176.13,176.24,3933.0,164.1894,164.2732,163.9474,164.0498,3933.0
2020-01-17 10:50:00,176.23,176.27,175.82,175.82,8822.0,164.0405,164.0777,163.6588,163.6588,8822.0
2020-01-17 10:55:00,175.88,175.98,175.86,175.92,3000.0,163.7147,163.8078,163.6961,163.7519,3000.0
2020-01-17 11:00:00,175.88,175.95,175.73,175.84,5040.0,163.7147,163.7799,163.5751,163.6775,5040.0
2020-01-17 11:05:00,175.86,175.89,175.72,175.81,5291.0,163.6961,163.724,163.5658,163.6495,5291.0
2020-01-17 11:10:00,175.81,175.89,175.65,175.66,5900.0,163.6495,163.724,163.5006,163.5099,5900.0
2020-01-17 11:15:00,175.66,175.86,175.62,175.83,10465.0,163.5099,163.6961,163.4727,163.6682,10465.0
2020-01-17 11:20:00,175.85,175.89,175.78,175.89,5613.0,163.6868,163.724,163.6216,163.724,5613.0
2020-01-17 11:25:00,175.86,176.28,175.86,176.28,23780.0,163.6961,164.087,163.6961,164.087,23780.0
2020-01-17 11:30:00,176.28,176.43,176.22,176.38,19172.0,164.087,164.2267,164.0312,164.1801,19172.0
2020-01-17 11:35:00,176.29,176.54,176.29,176.52,7109.0,164.0963,164.329,164.0963,164.3104,7109.0
2020-01-17 11:40:00,176.52,176.77,176.5,176.73,6066.0,164.3104,164.5431,164.2918,164.5059,6066.0
2020-01-17 11:45:00,176.73,176.73,176.55,176.56,32795.0,164.5059,164.5059,164.3384,164.3477,32795.0
2020-01-17 11:50:00,176.64,176.82,176.64,176.75,5513.0,164.4221,164.5897,164.4221,164.5245,5513.0
2020-01-17 11:55:00,176.78,176.84,176.64,176.78,6204.0,164.5524,164.6083,164.4221,164.5524,6204.0
2020-01-17 12:00:00,176.76,176.78,176.64,176.7,18330.0,164.5338,164.5524,164.4221,164.478,18330.0
2020-01-17 12:05:00,176.7,176.72,176.59,176.62,4362.0,164.478,164.4966,164.3756,164.4035,4362.0
2020-01-17 12:10:00,176.67,176.83,176.62,176.76,5395.0,164.4501,164.599,164.4035,164.5338,5395.0
2020-01-17 12:15:00,176.8,176.87,176.77,176.84,1330.0,164.5711,164.6362,164.5431,164.6083,1330.0
2020-01-17 12:20:00,176.83,176.85,176.69,176.72,1900.0,164.599,164.6176,164.4687,164.4966,1900.0
2020-01-17 12:25:00,176.71,176.8,176.66,176.69,4900.0,164.4873,164.5711,164.4407,164.4687,4900.0
2020-01-17 12:30:00,176.69,176.71,176.61,176.71,2104.0,164.4687,164.4873,164.3942,164.4873,2104.0
2020-01-17 12:35:00,176.68,176.76,176.67,176.74,5001.0,164.4594,164.5338,164.4501,164.5152,5001.0
2020-01-17 12:40:00,176.71,176.71,176.49,176.53,3697.0,164.4873,164.4873,164.2825,164.3197,3697.0
2020-01-17 12:45:00,176.51,176.58,176.47,176.47,2194.0,164.3011,164.3663,164.2639,164.2639,2194.0
2020-01-17 12:50:00,176.52,176.74,176.51,176.73,2833.0,164.3104,164.5152,164.3011,164.5059,2833.0
2020-01-17 12:55:00,176.72,176.82,176.71,176.81,4658.0,164.4966,164.5897,164.4873,164.5804,4658.0
2020-01-17 13:00:00,176.84,176.94,176.84,176.94,4919.0,164.6083,164.7014,164.6083,164.7014,4919.0
2020-01-17 13:05:00,176.87,176.89,176.79,176.81,2937.0,164.6362,164.6548,164.5618,164.5804,2937.0
2020-01-17 13:10:00,176.82,176.88,176.68,176.68,3182.0,164.5897,164.6455,164.4594,164.4594,3182.0
2020-01-17 13:15:00,176.67,176.78,176.64,176.73,4798.0,164.4501,164.5524,164.4221,164.5059,4798.0
2020-01-17 13:20:00,176.73,176.73,176.37,176.37,14927.0,164.5059,164.5059,164.1708,164.1708,14927.0
2020-01-17 13:25:00,176.36,176.37,176.27,176.27,3300.0,164.1615,164.1708,164.0777,164.0777,3300.0
2020-01-17 13:30:00,176.29,176.32,176.14,176.15,4064.0,164.0963,164.1243,163.9567,163.966,4064.0
2020-01-17 13:35:00,176.21,176.24,176.14,176.2,2768.0,164.0219,164.0498,163.9567,164.0126,2768.0
2020-01-17 13:40:00,176.25,176.39,176.22,176.35,5033.0,164.0591,164.1894,164.0312,164.1522,5033.0
2020-01-17 13:45:00,176.36,176.38,176.3,176.37,1812.0,164.1615,164.1801,164.1056,164.1708,1812.0
2020-01-17 13:50:00,176.43,176.44,176.37,176.38,3505.0,164.2267,164.236,164.1708,164.1801,3505.0
2020-01-17 13:55:00,176.39,176.44,176.37,176.41,2902.0,164.1894,164.236,164.1708,164.208,2902.0
2020-01-17 14:00:00,176.43,176.58,176.43,176.51,7468.0,164.2267,164.3663,164.2267,164.3011,7468.0
2020-01-17 14:05:00,176.51,176.53,176.46,176.46,1930.0,164.3011,164.3197,164.2546,164.2546,1930.0
2020-01-17 14:10:00,176.48,176.67,176.46,176.67,9762.0,164.2732,164.4501,164.2546,164.4501,9762.0
2020-01-17 14:15:00,176.67,176.77,176.61,176.77,7129.0,164.4501,164.5431,164.3942,164.5431,7129.0
2020-01-17 14:20:00,176.75,176.83,176.63,176.63,4805.0,164.5245,164.599,164.4128,164.4128,4805.0
2020-01-17 14:25:00,176.67,176.74,176.65,176.7,3650.0,164.4501,164.5152,164.4314,164.478,3650.0
2020-01-17 14:30:00,176.72,176.82,176.7,176.81,5201.0,164.4966,164.5897,164.478,164.5804,5201.0
2020-01-17 14:35:00,176.85,176.85,176.58,176.58,6406.0,164.6176,164.6176,164.3663,164.3663,6406.0
2020-01-17 14:40:00,176.63,176.63,176.54,176.54,1950.0,164.4128,164.4128,164.329,164.329,1950.0
2020-01-17 14:45:00,176.61,176.67,176.54,176.64,3205.0,164.3942,164.4501,164.329,164.4221,3205.0
2020-01-17 14:50:00,176.64,176.71,176.63,176.64,4883.0,164.4221,164.4873,164.4128,164.4221,4883.0
2020-01-17 14:55:00,176.64,176.88,176.63,176.83,11575.0,164.4221,164.6455,164.4128,164.599,11575.0
2020-01-17 15:00:00,176.82,176.82,176.6,176.64,11760.0,164.5897,164.5897,164.3849,164.4221,11760.0
2020-01-17 15:05:00,176.65,176.66,176.34,176.39,7030.0,164.4314,164.4407,164.1429,164.1894,7030.0
2020-01-17 15:10:00,176.39,176.41,176.26,176.4,8866.0,164.1894,164.208,164.0684,164.1987,8866.0
2020-01-17 15:15:00,176.46,176.48,176.39,176.42,6115.0,164.2546,164.2732,164.1894,164.2173,6115.0
2020-01-17 15:20:00,176.42,176.53,176.41,176.49,8448.0,164.2173,164.3197,164.208,164.2825,8448.0
2020-01-17 15:25:00,176.49,176.54,176.39,176.44,13637.0,164.2825,164.329,164.1894,164.236,13637.0
2020-01-17 15:30:00,176.46,176.59,176.44,176.49,12017.0,164.2546,164.3756,164.236,164.2825,12017.0
2020-01-17 15:35:00,176.46,176.52,176.32,176.39,30085.0,164.2546,164.3104,164.1243,164.1894,30085.0
2020-01-17 15:40:00,176.4,176.62,176.39,176.54,26846.0,164.1987,164.4035,164.1894,164.329,26846.0
2020-01-17 15:45:00,176.56,176.7,176.55,176.63,18057.0,164.3477,164.478,164.3384,164.4128,18057.0
2020-01-17 15:50:00,176.64,176.68,176.48,176.53,38461.0,164.4221,164.4594,164.2732,164.3197,38461.0
2020-01-17 15:55:00,176.54,176.55,176.17,176.19,174722.0,164.329,164.3384,163.9846,164.0033,174722.0
2020-01-21 09:30:00,175.1,175.43,174.58,174.61,35058.0,162.9886,163.2958,162.5046,162.5325,35058.0
2020-01-21 09:35:00,174.71,174.72,174.04,174.07,17796.0,162.6256,162.6349,162.002,162.0299,17796.0
2020-01-21 09:40:00,174.14,174.7,174.14,174.46,3789.0,162.095,162.6163,162.095,162.3929,3789.0
2020-01-21 09:45:00,174.42,174.87,174.41,174.72,10465.0,162.3557,162.7746,162.3464,162.6349,10465.0
2020-01-21 09:50:00,174.65,174.98,174.65,174.88,2100.0,162.5698,162.8769,162.5698,162.7839,2100.0
2020-01-21 09:55:00,174.98,175.02,174.53,174.53,8001.0,162.8769,162.9142,162.4581,162.4581,8001.0
2020-01-21 10:00:00,174.63,174.88,174.56,174.81,8263.0,162.5512,162.7839,162.486,162.7187,8263.0
2020-01-21 10:05:00,174.79,174.95,174.7,174.95,6100.0,162.7001,162.849,162.6163,162.849,6100.0
2020-01-21 10:10:00,174.95,174.95,174.63,174.63,7135.0,162.849,162.849,162.5512,162.5512,7135.0
2020-01-21 10:15:00,174.55,174.59,174.36,174.45,17696.0,162.4767,162.5139,162.2998,162.3836,17696.0
2020-01-21 10:20:00,174.38,174.6,174.34,174.35,22537.0,162.3184,162.5232,162.2812,162.2905,22537.0
2020-01-21 10:25:00,174.39,174.78,174.39,174.76,9001.0,162.3278,162.6908,162.3278,162.6722,9001.0
2020-01-21 10:30:00,174.74,174.77,174.66,174.66,2415.0,162.6535,162.6815,162.5791,162.5791,2415.0
2020-01-21 10:35:00,174.57,174.72,174.3,174.4,15478.0,162.4953,162.6349,162.244,162.3371,15478.0
2020-01-21 10:40:00,174.43,174.5,174.37,174.42,2900.0,162.365,162.4301,162.3091,162.3557,2900.0
2020-01-21 10:45:00,174.43,174.43,174.12,174.18,6347.0,162.365,162.365,162.0764,162.1323,6347.0
2020-01-21 10:50:00,174.18,174.23,174.05,174.06,8319.0,162.1323,162.1788,162.0113,162.0206,8319.0
2020-01-21 10:55:00,174.09,174.28,174.06,174.25,2721.0,162.0485,162.2254,162.0206,162.1974,2721.0
2020-01-21 11:00:00,174.2,174.36,174.19,174.21,4848.0,162.1509,162.2998,162.1416,162.1602,4848.0
2020-01-21 11:05:00,174.25,174.47,174.23,174.33,7801.0,162.1974,162.4022,162.1788,162.2719,7801.0
2020-01-21 11:10:00,174.31,174.33,174.11,174.16,4324.0,162.2533,162.2719,162.0671,162.1137,4324.0
2020-01-21 11:15:00,174.1,174.13,173.85,173.97,9973.0,162.0578,162.0857,161.8251,161.9368,9973.0
2020-01-21 11:20:00,174.04,174.04,173.89,173.95,9557.0,162.002,162.002,161.8623,161.9182,9557.0
2020-01-21 11:25:00,173.91,173.92,173.6,173.75,13478.0,161.881,161.8903,161.5924,161.732,13478.0
2020-01-21 11:30:00,173.71,173.79,173.7,173.7,3000.0,161.6948,161.7693,161.6855,161.6855,3000.0
2020-01-21 11:35:00,173.72,173.82,173.5,173.56,7616.0,161.7041,161.7972,161.4993,161.5552,7616.0
2020-01-21 11:40:00,173.56,173.88,173.56,173.85,8315.0,161.5552,161.853,161.5552,161.8251,8315.0
2020-01-21 11:45:00,173.88,174.16,173.88,174.16,17098.0,161.853,162.1137,161.853,162.1137,17098.0
2020-01-21 11:50:00,174.15,174.27,173.99,174.22,3325.0,162.1044,162.2161,161.9554,162.1695,3325.0
2020-01-21 11:55:00,174.25,174.29,174.2,174.29,2612.0,162.1974,162.2347,162.1509,162.2347,2612.0
2020-01-21 12:00:00,174.29,174.29,174.2,174.21,4102.0,162.2347,162.2347,162.1509,162.1602,4102.0
2020-01-21 12:05:00,174.24,174.32,174.18,174.29,6635.0,162.1881,162.2626,162.1323,162.2347,6635.0
2020-01-21 12:10:00,174.24,174.47,174.23,174.47,3160.0,162.1881,162.4022,162.1788,162.4022,3160.0
2020-01-21 12:15:00,174.48,174.54,174.44,174.44,2231.0,162.4115,162.4674,162.3743,162.3743,2231.0
2020-01-21 12:20:00,174.48,174.59,174.46,174.5,5512.0,162.4115,162.5139,162.3929,162.4301,5512.0
2020-01-21 12:25:00,174.54,174.61,174.51,174.61,2613.0,162.4674,162.5325,162.4395,162.5325,2613.0
2020-01-21 12:30:00,174.58,174.59,174.46,174.53,4532.0,162.5046,162.5139,162.3929,162.4581,4532.0
2020-01-21 12:35:00,174.53,174.53,174.41,174.47,3346.0,162.4581,162.4581,162.3464,162.4022,3346.0
2020-01-21 12:40:00,174.48,174.48,174.27,174.27,3782.0,162.4115,162.4115,162.2161,162.2161,3782.0
2020-01-21 12:45:00,174.27,174.36,174.27,174.33,6050.0,162.2161,162.2998,162.2161,162.2719,6050.0
2020-01-21 12:50:00,174.33,174.4,174.27,174.27,4690.0,162.2719,162.3371,162.2161,162.2161,4690.0
2020-01-21 12:55:00,174.27,174.29,174.19,174.29,3718.0,162.2161,162.2347,162.1416,162.2347,3718.0
2020-01-21 13:00:00,174.28,174.45,174.27,174.39,4005.0,162.2254,162.3836,162.2161,162.3278,4005.0
2020-01-21 13:05:00,174.41,174.41,174.29,174.3,5803.0,162.3464,162.3464,162.2347,162.244,5803.0
2020-01-21 13:10:00,174.31,174.32,174.15,174.16,4900.0,162.2533,162.2626,162.1044,162.1137,4900.0
2020-01-21 13:15:00,174.18,174.21,173.88,173.9,10834.0,162.1323,162.1602,161.853,161.8716,10834.0
2020-01-21 13:20:00,173.96,174.02,173.73,174.02,4527.0,161.9275,161.9833,161.7134,161.9833,4527.0
2020-01-21 13:25:00,174.03,174.03,173.82,173.85,2300.0,161.9927,161.9927,161.7972,161.8251,2300.0
2020-01-21 13:30:00,173.86,173.9,173.69,173.86,5459.0,161.8344,161.8716,161.6762,161.8344,5459.0
2020-01-21 13:35:00,173.86,173.89,173.7,173.83,6006.0,161.8344,161.8623,161.6855,161.8065,6006.0
2020-01-21 13:40:00,173.86,173.88,173.72,173.88,6189.0,161.8344,161.853,161.7041,161.853,6189.0
2020-01-21 13:45:00,173.87,173.93,173.41,173.41,8098.0,161.8437,161.8996,161.4155,161.4155,8098.0
2020-01-21 13:50:00,173.46,173.52,173.2,173.2,10267.0,161.4621,161.5179,161.2201,161.2201,10267.0
2020-01-21 13:55:00,173.25,173.33,173.2,173.23,6534.0,161.2666,161.3411,161.2201,161.248,6534.0
2020-01-21 14:00:00,173.2,173.28,173.04,173.22,7950.0,161.2201,161.2945,161.0711,161.2387,7950.0
2020-01-21 14:05:00,173.2,173.24,173.06,173.14,6640.0,161.2201,161.2573,161.0898,161.1642,6640.0
2020-01-21 14:10:00,173.14,173.28,173.07,173.22,5888.0,161.1642,161.2945,161.0991,161.2387,5888.0
2020-01-21 14:15:00,173.31,173.4,173.24,173.4,3305.0,161.3225,161.4062,161.2573,161.4062,3305.0
2020-01-21 14:20:00,173.39,173.4,173.22,173.34,5201.0,161.3969,161.4062,161.2387,161.3504,5201.0
2020-01-21 14:25:00,173.33,173.54,173.32,173.49,4480.0,161.3411,161.5366,161.3318,161.49,4480.0
2020-01-21 14:30:00,173.43,173.46,173.27,173.35,5695.0,161.4342,161.4621,161.2852,161.3597,5695.0
2020-01-21 14:35:00,173.35,173.5,173.24,173.38,10992.0,161.3597,161.4993,161.2573,161.3876,10992.0
2020-01-21 14:40:00,173.42,173.46,173.34,173.4,6504.0,161.4249,161.4621,161.3504,161.4062,6504.0
2020-01-21 14:45:00,173.44,173.44,173.33,173.41,9218.0,161.4435,161.4435,161.3411,161.4155,9218.0
2020-01-21 14:50:00,173.41,173.46,173.35,173.44,11302.0,161.4155,161.4621,161.3597,161.4435,11302.0
2020-01-21 14:55:00,173.44,173.55,173.39,173.48,17029.0,161.4435,161.5459,161.3969,161.4807,17029.0
2020-01-21 15:00:00,173.45,173.63,173.45,173.54,14421.0,161.4528,161.6203,161.4528,161.5366,14421.0
2020-01-21 15:05:00,173.56,173.59,173.41,173.41,10942.0,161.5552,161.5831,161.4155,161.4155,10942.0
2020-01-21 15:10:00,173.42,173.47,173.36,173.45,10482.0,161.4249,161.4714,161.369,161.4528,10482.0
2020-01-21 15:15:00,173.43,173.48,173.38,173.4,8369.0,161.4342,161.4807,161.3876,161.4062,8369.0
2020-01-21 15:20:00,173.4,173.4,173.3,173.36,10053.0,161.4062,161.4062,161.3132,161.369,10053.0
2020-01-21 15:25:00,173.36,173.36,173.23,173.24,12479.0,161.369,161.369,161.248,161.2573,12479.0
2020-01-21 15:30:00,173.25,173.34,173.13,173.13,17415.0,161.2666,161.3504,161.1549,161.1549,17415.0
2020-01-21 15:35:00,173.14,173.18,172.9,172.91,19048.0,161.1642,161.2015,160.9408,160.9501,19048.0
2020-01-21 15:40:00,172.93,173.02,172.87,172.93,9263.0,160.9687,161.0525,160.9129,160.9687,9263.0
2020-01-21 15:45:00,172.93,172.95,172.45,172.45,37130.0,160.9687,160.9874,160.5219,160.5219,37130.0
2020-01-21 15:50:00,172.49,172.71,172.49,172.54,57330.0,160.5592,160.764,160.5592,160.6057,57330.0
2020-01-21 15:55:00,172.56,172.72,172.39,172.61,159077.0,160.6243,160.7733,160.4661,160.6709,159077.0
2020-01-22 09:30:00,173.07,173.66,172.9,173.37,28861.0,161.0991,161.6483,160.9408,161.3783,28861.0
2020-01-22 09:35:00,173.32,173.37,172.9,173.01,9627.0,161.3318,161.3783,160.9408,161.0432,9627.0
2020-01-22 09:40:00,173.06,173.38,172.75,173.23,13398.0,161.0898,161.3876,160.8012,161.248,13398.0
2020-01-22 09:45:00,173.29,173.31,172.79,173.27,10021.0,161.3038,161.3225,160.8384,161.2852,10021.0
2020-01-22 09:50:00,173.32,173.32,172.99,173.07,5939.0,161.3318,161.3318,161.0246,161.0991,5939.0
2020-01-22 09:55:00,173.11,173.2,172.99,173.14,6677.0,161.1363,161.2201,161.0246,161.1642,6677.0
2020-01-22 10:00:00,173.23,173.23,173.03,173.03,1960.0,161.248,161.248,161.0618,161.0618,1960.0
2020-01-22 10:05:00,173.03,173.03,172.71,172.72,3321.0,161.0618,161.0618,160.764,160.7733,3321.0
2020-01-22 10:10:00,172.68,172.77,172.53,172.53,4047.0,160.736,160.8198,160.5964,160.5964,4047.0
2020-01-22 10:15:00,172.5,172.65,172.47,172.61,9388.0,160.5685,160.7081,160.5406,160.6709,9388.0
2020-01-22 10:20:00,172.62,172.62,172.45,172.54,6829.0,160.6802,160.6802,160.5219,160.6057,6829.0
2020-01-22 10:25:00,172.53,172.74,172.5,172.55,3533.0,160.5964,160.7919,160.5685,160.615,3533.0
2020-01-22 10:30:00,172.58,172.59,172.41,172.58,3789.0,160.643,160.6523,160.4847,160.643,3789.0
2020-01-22 10:35:00,172.54,172.75,172.49,172.73,3739.0,160.6057,160.8012,160.5592,160.7826,3739.0
2020-01-22 10:40:00,172.73,172.81,172.64,172.71,32218.0,160.7826,160.857,160.6988,160.764,32218.0
2020-01-22 10:45:00,172.67,172.72,172.27,172.28,7974.0,160.7267,160.7733,160.3544,160.3637,7974.0
2020-01-22 10:50:00,172.31,172.32,172.0,172.12,12205.0,160.3916,160.4009,160.1031,160.2148,12205.0
2020-01-22 10:55:00,172.1,172.12,171.76,171.78,10612.0,160.1962,160.2148,159.8797,159.8983,10612.0
2020-01-22 11:00:00,171.79,171.87,171.68,171.73,9146.0,159.9076,159.9821,159.8052,159.8517,9146.0
2020-01-22 11:05:00,171.72,171.81,171.3,171.45,16196.0,159.8424,159.9262,159.4515,159.5911,16196.0
2020-01-22 11:10:00,171.45,171.51,171.24,171.29,12951.0,159.5911,159.647,159.3956,159.4422,12951.0
2020-01-22 11:15:00,171.25,171.3,171.06,171.18,4815.0,159.4049,159.4515,159.2281,159.3398,4815.0
2020-01-22 11:20:00,171.22,171.45,171.17,171.37,6694.0,159.377,159.5911,159.3305,159.5166,6694.0
2020-01-22 11:25:00,171.37,171.38,171.16,171.18,8750.0,159.5166,159.526,159.3212,159.3398,8750.0
2020-01-22 11:30:00,171.18,171.38,171.17,171.3,7361.0,159.3398,159.526,159.3305,159.4515,7361.0
2020-01-22 11:35:00,171.31,171.33,171.22,171.28,8933.0,159.4608,159.4794,159.377,159.4329,8933.0
2020-01-22 11:40:00,171.3,171.31,171.15,171.16,10378.0,159.4515,159.4608,159.3119,159.3212,10378.0
2020-01-22 11:45:00,171.11,171.12,170.95,170.98,6663.0,159.2746,159.2839,159.1257,159.1536,6663.0
2020-01-22 11:50:00,170.97,171.31,170.91,171.09,6750.0,159.1443,159.4608,159.0885,159.256,6750.0
2020-01-22 11:55:00,171.08,171.2,171.05,171.19,5326.0,159.2467,159.3584,159.2188,159.3491,5326.0
2020-01-22 12:00:00,171.21,171.36,171.16,171.16,6862.0,159.3677,159.5073,159.3212,159.3212,6862.0
2020-01-22 12:05:00,171.13,171.29,171.09,171.29,5961.0,159.2932,159.4422,159.256,159.4422,5961.0
2020-01-22 12:10:00,171.26,171.38,171.17,171.23,4500.0,159.4143,159.526,159.3305,159.3863,4500.0
2020-01-22 12:15:00,171.19,171.37,171.19,171.29,5485.0,159.3491,159.5166,159.3491,159.4422,5485.0
2020-01-22 12:20:00,171.21,171.36,171.13,171.36,4200.0,159.3677,159.5073,159.2932,159.5073,4200.0
2020-01-22 12:25:00,171.33,171.48,171.3,171.44,10734.0,159.4794,159.619,159.4515,159.5818,10734.0
2020-01-22 12:30:00,171.42,171.48,171.32,171.48,6866.0,159.5632,159.619,159.4701,159.619,6866.0
2020-01-22 12:35:00,171.48,171.51,171.34,171.45,3679.0,159.619,159.647,159.4887,159.5911,3679.0
2020-01-22 12:40:00,171.44,171.58,171.44,171.55,6650.0,159.5818,159.7121,159.5818,159.6842,6650.0
2020-01-22 12:45:00,171.56,171.61,171.53,171.56,1719.0,159.6935,159.74,159.6656,159.6935,1719.0
2020-01-22 12:50:00,171.59,171.6,171.5,171.51,5634.0,159.7214,159.7307,159.6377,159.647,5634.0
2020-01-22 12:55:00,171.5,171.66,171.45,171.52,9350.0,159.6377,159.7866,159.5911,159.6563,9350.0
2020-01-22 13:00:00,171.56,171.67,171.56,171.63,3610.0,159.6935,159.7959,159.6935,159.7587,3610.0
2020-01-22 13:05:00,171.61,171.61,171.4,171.5,3824.0,159.74,159.74,159.5446,159.6377,3824.0
2020-01-22 13:10:00,171.5,171.55,171.44,171.53,3943.0,159.6377,159.6842,159.5818,159.6656,3943.0
2020-01-22 13:15:00,171.55,171.62,171.52,171.52,3196.0,159.6842,159.7494,159.6563,159.6563,3196.0
2020-01-22 13:20:00,171.55,171.69,171.49,171.64,4153.0,159.6842,159.8145,159.6283,159.768,4153.0
2020-01-22 13:25:00,171.63,171.66,171.59,171.61,5553.0,159.7587,159.7866,159.7214,159.74,5553.0
2020-01-22 13:30:00,171.62,171.62,171.48,171.48,8215.0,159.7494,159.7494,159.619,159.619,8215.0
2020-01-22 13:35:00,171.52,171.77,171.52,171.76,9940.0,159.6563,159.889,159.6563,159.8797,9940.0
2020-01-22 13:40:00,171.74,171.78,171.69,171.69,5300.0,159.8611,159.8983,159.8145,159.8145,5300.0
2020-01-22 13:45:00,171.68,171.81,171.67,171.72,5610.0,159.8052,159.9262,159.7959,159.8424,5610.0
2020-01-22 13:50:00,171.69,171.78,171.68,171.77,6490.0,159.8145,159.8983,159.8052,159.889,6490.0
2020-01-22 13:55:00,171.79,171.79,171.61,171.61,3972.0,159.9076,159.9076,159.74,159.74,3972.0
2020-01-22 14:00:00,171.64,171.7,171.58,171.58,4901.0,159.768,159.8238,159.7121,159.7121,4901.0
2020-01-22 14:05:00,171.59,171.67,171.59,171.62,4108.0,159.7214,159.7959,159.7214,159.7494,4108.0
2020-01-22 14:10:00,171.62,171.64,171.54,171.58,5143.0,159.7494,159.768,159.6749,159.7121,5143.0
2020-01-22 14:15:00,171.51,171.51,171.18,171.18,7175.0,159.647,159.647,159.3398,159.3398,7175.0
2020-01-22 14:20:00,171.22,171.22,171.05,171.08,8764.0,159.377,159.377,159.2188,159.2467,8764.0
2020-01-22 14:25:00,171.07,171.07,170.92,171.03,18985.0,159.2374,159.2374,159.0978,159.2002,18985.0
2020-01-22 14:30:00,171.04,171.19,171.01,171.09,6542.0,159.2095,159.3491,159.1815,159.256,6542.0
2020-01-22 14:35:00,171.08,171.24,171.06,171.21,4456.0,159.2467,159.3956,159.2281,159.3677,4456.0
2020-01-22 14:40:00,171.22,171.22,171.08,171.11,5298.0,159.377,159.377,159.2467,159.2746,5298.0
2020-01-22 14:45:00,171.11,171.23,171.1,171.11,4360.0,159.2746,159.3863,159.2653,159.2746,4360.0
2020-01-22 14:50:00,171.12,171.19,171.12,171.17,4231.0,159.2839,159.3491,159.2839,159.3305,4231.0
2020-01-22 14:55:00,171.15,171.22,171.09,171.22,8425.0,159.3119,159.377,159.256,159.377,8425.0
2020-01-22 15:00:00,171.17,171.2,171.09,171.09,6026.0,159.3305,159.3584,159.256,159.256,6026.0
2020-01-22 15:05:00,171.07,171.11,170.92,170.98,7160.0,159.2374,159.2746,159.0978,159.1536,7160.0
2020-01-22 15:10:00,171.0,171.02,170.88,170.88,5435.0,159.1722,159.1909,159.0605,159.0605,5435.0
2020-01-22 15:15:00,170.85,171.01,170.78,170.97,7114.0,159.0326,159.1815,158.9675,159.1443,7114.0
2020-01-22 15:20:00,170.94,170.95,170.62,170.65,13703.0,159.1164,159.1257,158.8185,158.8464,13703.0
2020-01-22 15:25:00,170.67,170.87,170.62,170.78,8153.0,158.8651,159.0512,158.8185,158.9675,8153.0
2020-01-22 15:30:00,170.78,170.93,170.77,170.88,15342.0,158.9675,159.1071,158.9581,159.0605,15342.0
2020-01-22 15:35:00,170.89,170.96,170.71,170.9,16367.0,159.0698,159.135,158.9023,159.0792,16367.0
2020-01-22 15:40:00,170.9,171.01,170.83,170.85,9978.0,159.0792,159.1815,159.014,159.0326,9978.0
2020-01-22 15:45:00,170.85,171.14,170.81,171.12,14964.0,159.0326,159.3026,158.9954,159.2839,14964.0
2020-01-22 15:50:00,171.18,171.22,171.07,171.14,37404.0,159.3398,159.377,159.2374,159.3026,37404.0
2020-01-22 15:55:00,171.14,171.32,171.08,171.16,71711.0,159.3026,159.4701,159.2467,159.3212,71711.0
2020-01-23 09:30:00,170.28,170.63,169.51,170.12,36116.0,158.502,158.8278,157.7853,158.3531,36116.0
2020-01-23 09:35:00,170.06,170.07,169.25,169.64,7555.0,158.2973,158.3066,157.5433,157.9063,7555.0
2020-01-23 09:40:00,169.57,169.75,169.13,169.13,4108.0,157.8411,158.0087,157.4316,157.4316,4108.0
2020-01-23 09:45:00,169.27,169.9,169.22,169.82,20068.0,157.5619,158.1483,157.5154,158.0739,20068.0
2020-01-23 09:50:00,169.83,170.15,169.69,169.81,8402.0,158.0832,158.381,157.9528,158.0645,8402.0
2020-01-23 09:55:00,170.0,170.33,170.0,170.23,6526.0,158.2414,158.5486,158.2414,158.4555,6526.0
2020-01-23 10:00:00,170.29,170.3,169.68,169.83,6603.0,158.5113,158.5207,157.9435,158.0832,6603.0
2020-01-23 10:05:00,169.91,169.96,169.72,169.91,8318.0,158.1576,158.2042,157.9808,158.1576,8318.0
2020-01-23 10:10:00,169.92,170.26,169.89,169.94,38137.0,158.1669,158.4834,158.139,158.1856,38137.0
2020-01-23 10:15:00,170.02,170.07,169.82,169.94,5894.0,158.26,158.3066,158.0739,158.1856,5894.0
2020-01-23 10:20:00,170.02,170.06,169.91,169.99,13682.0,158.26,158.2973,158.1576,158.2321,13682.0
2020-01-23 10:25:00,170.02,170.08,169.78,169.92,7079.0,158.26,158.3159,158.0366,158.1669,7079.0
2020-01-23 10:30:00,170.01,170.14,169.99,170.03,10650.0,158.2507,158.3717,158.2321,158.2693,10650.0
2020-01-23 10:35:00,170.06,170.22,169.99,170.09,11005.0,158.2973,158.4462,158.2321,158.3252,11005.0
2020-01-23 10:40:00,170.07,170.13,169.99,169.99,4441.0,158.3066,158.3624,158.2321,158.2321,4441.0
2020-01-23 10:45:00,169.98,169.99,169.66,169.66,3330.0,158.2228,158.2321,157.9249,157.9249,3330.0
2020-01-23 10:50:00,169.69,169.97,169.62,169.77,14362.0,157.9528,158.2135,157.8877,158.0273,14362.0
2020-01-23 10:55:00,169.72,169.82,169.62,169.78,8777.0,157.9808,158.0739,157.8877,158.0366,8777.0
2020-01-23 11:00:00,169.82,169.87,169.5,169.55,10689.0,158.0739,158.1204,157.776,157.8225,10689.0
2020-01-23 11:05:00,169.57,169.57,169.43,169.46,3832.0,157.8411,157.8411,157.7108,157.7388,3832.0
2020-01-23 11:10:00,169.43,169.47,169.31,169.34,3890.0,157.7108,157.7481,157.5991,157.6271,3890.0
2020-01-23 11:15:00,169.36,169.36,169.14,169.14,5541.0,157.6457,157.6457,157.4409,157.4409,5541.0
2020-01-23 11:20:00,169.07,169.08,168.69,168.69,19462.0,157.3757,157.385,157.022,157.022,19462.0
2020-01-23 11:25:00,168.71,168.95,168.66,168.89,8648.0,157.0406,157.264,156.9941,157.2082,8648.0
2020-01-23 11:30:00,168.88,169.03,168.88,169.02,8228.0,157.1989,157.3385,157.1989,157.3292,8228.0
2020-01-23 11:35:00,169.03,169.35,169.03,169.28,5423.0,157.3385,157.6364,157.3385,157.5712,5423.0
2020-01-23 11:40:00,169.21,169.21,169.06,169.09,3616.0,157.506,157.506,157.3664,157.3943,3616.0
2020-01-23 11:45:00,169.11,169.12,169.03,169.07,4267.0,157.413,157.4223,157.3385,157.3757,4267.0
2020-01-23 11:50:00,169.09,169.25,169.09,169.19,8817.0,157.3943,157.5433,157.3943,157.4874,8817.0
2020-01-23 11:55:00,169.14,169.17,168.97,169.11,11571.0,157.4409,157.4688,157.2826,157.413,11571.0
2020-01-23 12:00:00,169.17,169.2,168.8,169.0,9364.0,157.4688,157.4967,157.1244,157.3106,9364.0
2020-01-23 12:05:00,169.0,169.19,169.0,169.08,10545.0,157.3106,157.4874,157.3106,157.385,10545.0
2020-01-23 12:10:00,169.12,169.2,169.04,169.18,8670.0,157.4223,157.4967,157.3478,157.4781,8670.0
2020-01-23 12:15:00,169.17,169.28,169.1,169.21,7698.0,157.4688,157.5712,157.4037,157.506,7698.0
2020-01-23 12:20:00,169.28,169.61,169.28,169.61,8072.0,157.5712,157.8784,157.5712,157.8784,8072.0
2020-01-23 12:25:00,169.59,169.65,169.47,169.65,5010.0,157.8598,157.9156,157.7481,157.9156,5010.0
2020-01-23 12:30:00,169.7,169.7,169.57,169.57,7632.0,157.9622,157.9622,157.8411,157.8411,7632.0
2020-01-23 12:35:00,169.53,169.53,169.37,169.37,2821.0,157.8039,157.8039,157.655,157.655,2821.0
2020-01-23 12:40:00,169.39,169.53,169.39,169.5,3708.0,157.6736,157.8039,157.6736,157.776,3708.0
2020-01-23 12:45:00,169.54,169.72,169.52,169.7,15120.0,157.8132,157.9808,157.7946,157.9622,15120.0
2020-01-23 12:50:00,169.71,169.86,169.68,169.86,10179.0,157.9715,158.1111,157.9435,158.1111,10179.0
2020-01-23 12:55:00,169.87,169.9,169.72,169.72,5663.0,158.1204,158.1483,157.9808,157.9808,5663.0
2020-01-23 13:00:00,169.72,169.83,169.72,169.81,5731.0,157.9808,158.0832,157.9808,158.0645,5731.0
2020-01-23 13:05:00,169.8,169.93,169.8,169.86,7001.0,158.0552,158.1762,158.0552,158.1111,7001.0
2020-01-23 13:10:00,169.88,169.91,169.8,169.88,4370.0,158.1297,158.1576,158.0552,158.1297,4370.0
2020-01-23 13:15:00,169.84,169.93,169.8,169.93,2843.0,158.0925,158.1762,158.0552,158.1762,2843.0
2020-01-23 13:20:00,169.95,170.28,169.94,170.28,6769.0,158.1949,158.502,158.1856,158.502,6769.0
2020-01-23 13:25:00,170.27,170.28,170.11,170.15,2225.0,158.4927,158.502,158.3438,158.381,2225.0
2020-01-23 13:30:00,170.07,170.18,170.01,170.16,3339.0,158.3066,158.409,158.2507,158.3903,3339.0
2020-01-23 13:35:00,170.2,170.2,170.13,170.14,2446.0,158.4276,158.4276,158.3624,158.3717,2446.0
2020-01-23 13:40:00,170.13,170.34,170.13,170.33,5567.0,158.3624,158.5579,158.3624,158.5486,5567.0
2020-01-23 13:45:00,170.31,170.47,170.31,170.44,4471.0,158.53,158.6789,158.53,158.651,4471.0
2020-01-23 13:50:00,170.46,170.49,170.4,170.46,1668.0,158.6696,158.6975,158.6137,158.6696,1668.0
2020-01-23 13:55:00,170.47,170.71,170.46,170.63,7617.0,158.6789,158.9023,158.6696,158.8278,7617.0
2020-01-23 14:00:00,170.66,170.67,170.51,170.54,5756.0,158.8558,158.8651,158.7161,158.7441,5756.0
2020-01-23 14:05:00,170.56,170.63,170.41,170.63,3986.0,158.7627,158.8278,158.623,158.8278,3986.0
2020-01-23 14:10:00,170.6,170.67,170.51,170.56,9615.0,158.7999,158.8651,158.7161,158.7627,9615.0
2020-01-23 14:15:00,170.58,170.76,170.51,170.76,5104.0,158.7813,158.9488,158.7161,158.9488,5104.0
2020-01-23 14:20:00,170.83,170.9,170.82,170.85,3703.0,159.014,159.0792,159.0047,159.0326,3703.0
2020-01-23 14:25:00,170.85,170.85,170.79,170.85,3481.0,159.0326,159.0326,158.9768,159.0326,3481.0
2020-01-23 14:30:00,170.85,171.01,170.85,170.94,9219.0,159.0326,159.1815,159.0326,159.1164,9219.0
2020-01-23 14:35:00,170.97,171.0,170.93,170.97,4081.0,159.1443,159.1722,159.1071,159.1443,4081.0
2020-01-23 14:40:00,170.99,171.01,170.88,170.99,7409.0,159.1629,159.1815,159.0605,159.1629,7409.0
2020-01-23 14:45:00,170.98,171.08,170.98,171.07,18307.0,159.1536,159.2467,159.1536,159.2374,18307.0
2020-01-23 14:50:00,171.09,171.19,171.02,171.02,4988.0,159.256,159.3491,159.1909,159.1909,4988.0
2020-01-23 14:55:00,171.02,171.2,171.02,171.19,4887.0,159.1909,159.3584,159.1909,159.3491,4887.0
2020-01-23 15:00:00,171.18,171.34,171.05,171.23,8705.0,159.3398,159.4887,159.2188,159.3863,8705.0
2020-01-23 15:05:00,171.21,171.33,171.18,171.28,3456.0,159.3677,159.4794,159.3398,159.4329,3456.0
2020-01-23 15:10:00,171.29,171.33,171.25,171.29,3642.0,159.4422,159.4794,159.4049,159.4422,3642.0
2020-01-23 15:15:00,171.29,171.34,171.27,171.32,4308.0,159.4422,159.4887,159.4236,159.4701,4308.0
2020-01-23 15:20:00,171.33,171.6,171.32,171.6,6688.0,159.4794,159.7307,159.4701,159.7307,6688.0
2020-01-23 15:25:00,171.56,171.66,171.4,171.65,7950.0,159.6935,159.7866,159.5446,159.7773,7950.0
2020-01-23 15:30:00,171.68,171.91,171.63,171.84,19494.0,159.8052,160.0193,159.7587,159.9541,19494.0
2020-01-23 15:35:00,171.81,171.88,171.7,171.73,10269.0,159.9262,159.9914,159.8238,159.8517,10269.0
2020-01-23 15:40:00,171.73,171.77,171.61,171.74,8119.0,159.8517,159.889,159.74,159.8611,8119.0
2020-01-23 15:45:00,171.76,171.87,171.71,171.81,30584.0,159.8797,159.9821,159.8331,159.9262,30584.0
2020-01-23 15:50:00,171.85,172.16,171.79,172.03,36226.0,159.9634,160.252,159.9076,160.131,36226.0
2020-01-23 15:55:00,172.03,172.18,172.0,172.05,94065.0,160.131,160.2706,160.1031,160.1496,94065.0
2020-01-24 09:30:00,172.05,172.05,171.39,171.67,29575.0,160.1496,160.1496,159.5353,159.7959,29575.0
2020-01-24 09:35:00,171.66,171.69,170.94,171.05,36741.0,159.7866,159.8145,159.1164,159.2188,36741.0
2020-01-24 09:40:00,171.0,171.38,171.0,171.17,5992.0,159.1722,159.526,159.1722,159.3305,5992.0
2020-01-24 09:45:00,171.19,171.19,170.33,170.33,13715.0,159.3491,159.3491,158.5486,158.5486,13715.0
2020-01-24 09:50:00,170.36,170.36,169.67,170.07,20348.0,158.5765,158.5765,157.9342,158.3066,20348.0
2020-01-24 09:55:00,170.13,170.52,170.08,170.36,6158.0,158.3624,158.7254,158.3159,158.5765,6158.0
2020-01-24 10:00:00,170.41,170.5,170.15,170.32,11564.0,158.623,158.7068,158.381,158.5393,11564.0
2020-01-24 10:05:00,170.42,170.62,170.31,170.44,4350.0,158.6324,158.8185,158.53,158.651,4350.0
2020-01-24 10:10:00,170.6,170.81,170.36,170.75,6825.0,158.7999,158.9954,158.5765,158.9395,6825.0
2020-01-24 10:15:00,170.75,171.03,170.7,170.87,12632.0,158.9395,159.2002,158.893,159.0512,12632.0
2020-01-24 10:20:00,170.83,170.87,170.63,170.63,5335.0,159.014,159.0512,158.8278,158.8278,5335.0
2020-01-24 10:25:00,170.69,170.77,170.61,170.69,6870.0,158.8837,158.9581,158.8092,158.8837,6870.0
2020-01-24 10:30:00,170.61,170.87,170.61,170.73,7123.0,158.8092,159.0512,158.8092,158.9209,7123.0
2020-01-24 10:35:00,170.81,171.23,170.8,171.23,10357.0,158.9954,159.3863,158.9861,159.3863,10357.0
2020-01-24 10:40:00,171.24,171.49,171.06,171.06,20604.0,159.3956,159.6283,159.2281,159.2281,20604.0
2020-01-24 10:45:00,171.1,171.4,171.08,171.11,12563.0,159.2653,159.5446,159.2467,159.2746,12563.0
2020-01-24 10:50:00,171.2,171.33,171.17,171.22,30800.0,159.3584,159.4794,159.3305,159.377,30800.0
2020-01-24 10:55:00,171.26,171.44,171.2,171.44,7269.0,159.4143,159.5818,159.3584,159.5818,7269.0
2020-01-24 11:00:00,171.38,171.59,171.31,171.59,11705.0,159.526,159.7214,159.4608,159.7214,11705.0
2020-01-24 11:05:00,171.63,171.72,171.56,171.64,5162.0,159.7587,159.8424,159.6935,159.768,5162.0
2020-01-24 11:10:00,171.65,171.83,171.57,171.58,8031.0,159.7773,159.9448,159.7028,159.7121,8031.0
2020-01-24 11:15:00,171.58,171.68,171.13,171.24,8247.0,159.7121,159.8052,159.2932,159.3956,8247.0
2020-01-24 11:20:00,171.24,171.4,170.96,170.96,4135.0,159.3956,159.5446,159.135,159.135,4135.0
2020-01-24 11:25:00,170.92,171.17,170.78,171.13,17854.0,159.0978,159.3305,158.9675,159.2932,17854.0
2020-01-24 11:30:00,171.17,171.17,170.81,170.87,3203.0,159.3305,159.3305,158.9954,159.0512,3203.0
2020-01-24 11:35:00,170.9,171.0,170.77,170.94,2912.0,159.0792,159.1722,158.9581,159.1164,2912.0
2020-01-24 11:40:00,170.98,170.99,170.34,170.61,7478.0,159.1536,159.1629,158.5579,158.8092,7478.0
2020-01-24 11:45:00,170.57,170.76,170.45,170.59,5380.0,158.772,158.9488,158.6603,158.7906,5380.0
2020-01-24 11:50:00,170.55,170.71,170.48,170.57,3531.0,158.7534,158.9023,158.6882,158.772,3531.0
2020-01-24 11:55:00,170.63,170.77,170.57,170.58,6413.0,158.8278,158.9581,158.772,158.7813,6413.0
2020-01-24 12:00:00,170.56,170.65,170.46,170.61,4353.0,158.7627,158.8464,158.6696,158.8092,4353.0
2020-01-24 12:05:00,170.64,170.67,170.37,170.39,4573.0,158.8371,158.8651,158.5858,158.6044,4573.0
2020-01-24 12:10:00,170.39,170.48,170.27,170.35,3079.0,158.6044,158.6882,158.4927,158.5672,3079.0
2020-01-24 12:15:00,170.25,170.25,169.88,170.0,37802.0,158.4741,158.4741,158.1297,158.2414,37802.0
2020-01-24 12:20:00,170.0,170.29,170.0,170.28,5722.0,158.2414,158.5113,158.2414,158.502,5722.0
2020-01-24 12:25:00,170.27,170.29,170.0,170.01,4570.0,158.4927,158.5113,158.2414,158.2507,4570.0
2020-01-24 12:30:00,170.11,170.48,170.11,170.48,3500.0,158.3438,158.6882,158.3438,158.6882,3500.0
2020-01-24 12:35:00,170.47,170.57,170.46,170.5,3791.0,158.6789,158.772,158.6696,158.7068,3791.0
2020-01-24 12:40:00,170.55,170.69,170.55,170.57,4200.0,158.7534,158.8837,158.7534,158.772,4200.0
2020-01-24 12:45:00,170.51,170.58,170.43,170.57,2300.0,158.7161,158.7813,158.6417,158.772,2300.0
2020-01-24 12:50:00,170.52,170.54,170.44,170.44,2201.0,158.7254,158.7441,158.651,158.651,2201.0
2020-01-24 12:55:00,170.41,170.5,170.38,170.46,1200.0,158.623,158.7068,158.5951,158.6696,1200.0
2020-01-24 13:00:00,170.4,170.43,170.07,170.07,5961.0,158.6137,158.6417,158.3066,158.3066,5961.0
2020-01-24 13:05:00,170.12,170.34,170.01,170.25,1579.0,158.3531,158.5579,158.2507,158.4741,1579.0
2020-01-24 13:10:00,170.23,170.31,170.11,170.13,3853.0,158.4555,158.53,158.3438,158.3624,3853.0
2020-01-24 13:15:00,170.1,170.2,170.0,170.03,9369.0,158.3345,158.4276,158.2414,158.2693,9369.0
2020-01-24 13:20:00,170.06,170.29,170.01,170.24,3833.0,158.2973,158.5113,158.2507,158.4648,3833.0
2020-01-24 13:25:00,170.17,170.17,169.79,169.81,7067.0,158.3996,158.3996,158.0459,158.0645,7067.0
2020-01-24 13:30:00,169.78,169.88,169.73,169.85,4527.0,158.0366,158.1297,157.9901,158.1018,4527.0
2020-01-24 13:35:00,169.81,169.91,169.74,169.89,4501.0,158.0645,158.1576,157.9994,158.139,4501.0
2020-01-24 13:40:00,169.89,169.9,169.71,169.75,4391.0,158.139,158.1483,157.9715,158.0087,4391.0
2020-01-24 13:45:00,169.75,169.9,169.55,169.57,15711.0,158.0087,158.1483,157.8225,157.8411,15711.0
2020-01-24 13:50:00,169.55,169.61,169.41,169.6,3666.0,157.8225,157.8784,157.6922,157.8691,3666.0
2020-01-24 13:55:00,169.65,169.71,169.57,169.71,4858.0,157.9156,157.9715,157.8411,157.9715,4858.0
2020-01-24 14:00:00,169.71,169.78,169.54,169.54,3684.0,157.9715,158.0366,157.8132,157.8132,3684.0
2020-01-24 14:05:00,169.55,169.71,169.54,169.71,7197.0,157.8225,157.9715,157.8132,157.9715,7197.0
2020-01-24 14:10:00,169.67,169.67,169.31,169.35,9608.0,157.9342,157.9342,157.5991,157.6364,9608.0
2020-01-24 14:15:00,169.38,169.44,169.27,169.27,5517.0,157.6643,157.7201,157.5619,157.5619,5517.0
2020-01-24 14:20:00,169.29,169.32,169.07,169.17,8384.0,157.5805,157.6084,157.3757,157.4688,8384.0
2020-01-24 14:25:00,169.18,169.49,169.13,169.17,10625.0,157.4781,157.7667,157.4316,157.4688,10625.0
2020-01-24 14:30:00,169.26,169.62,169.26,169.61,5252.0,157.5526,157.8877,157.5526,157.8784,5252.0
2020-01-24 14:35:00,169.69,169.69,169.35,169.49,7336.0,157.9528,157.9528,157.6364,157.7667,7336.0
2020-01-24 14:40:00,169.52,169.57,169.26,169.26,5013.0,157.7946,157.8411,157.5526,157.5526,5013.0
2020-01-24 14:45:00,169.27,169.34,169.04,169.26,12300.0,157.5619,157.6271,157.3478,157.5526,12300.0
2020-01-24 14:50:00,169.25,169.35,169.17,169.34,5027.0,157.5433,157.6364,157.4688,157.6271,5027.0
2020-01-24 14:55:00,169.35,170.03,169.35,169.99,14831.0,157.6364,158.2693,157.6364,158.2321,14831.0
2020-01-24 15:00:00,170.06,170.14,169.75,169.92,5487.0,158.2973,158.3717,158.0087,158.1669,5487.0
2020-01-24 15:05:00,170.05,170.09,169.84,170.0,6747.0,158.2879,158.3252,158.0925,158.2414,6747.0
2020-01-24 15:10:00,170.07,170.12,169.94,170.12,4966.0,158.3066,158.3531,158.1856,158.3531,4966.0
2020-01-24 15:15:00,170.1,170.17,169.94,170.12,7843.0,158.3345,158.3996,158.1856,158.3531,7843.0
2020-01-24 15:20:00,170.1,170.26,170.08,170.11,4492.0,158.3345,158.4834,158.3159,158.3438,4492.0
2020-01-24 15:25:00,170.13,170.2,170.08,170.11,4865.0,158.3624,158.4276,158.3159,158.3438,4865.0
2020-01-24 15:30:00,170.07,170.07,169.71,169.83,12657.0,158.3066,158.3066,157.9715,158.0832,12657.0
2020-01-24 15:35:00,169.81,170.05,169.67,169.67,17327.0,158.0645,158.2879,157.9342,157.9342,17327.0
2020-01-24 15:40:00,169.64,169.7,169.42,169.68,14533.0,157.9063,157.9622,157.7015,157.9435,14533.0
2020-01-24 15:45:00,169.67,170.04,169.67,170.01,14213.0,157.9342,158.2786,157.9342,158.2507,14213.0
2020-01-24 15:50:00,169.96,170.13,169.79,170.13,21213.0,158.2042,158.3624,158.0459,158.3624,21213.0
2020-01-24 15:55:00,170.14,170.22,169.9,170.11,50060.0,158.3717,158.4462,158.1483,158.3438,50060.0
2020-01-27 09:30:00,166.18,166.66,165.84,166.4,52124.0,154.6856,155.1324,154.3691,154.8904,52124.0
2020-01-27 09:35:00,166.49,166.84,166.09,166.83,8838.0,154.9742,155.3,154.6019,155.2907,8838.0
2020-01-27 09:40:00,166.95,167.25,166.7,167.24,8345.0,155.4024,155.6816,155.1697,155.6723,8345.0
2020-01-27 09:45:00,167.34,167.91,167.31,167.75,7217.0,155.7654,156.296,155.7375,156.147,7217.0
2020-01-27 09:50:00,167.75,167.99,167.1,167.36,25631.0,156.147,156.3704,155.542,155.784,25631.0
2020-01-27 09:55:00,167.23,167.27,166.72,166.86,5881.0,155.663,155.7002,155.1883,155.3186,5881.0
2020-01-27 10:00:00,166.91,166.91,166.29,166.46,5556.0,155.3651,155.3651,154.788,154.9463,5556.0
2020-01-27 10:05:00,166.27,166.39,166.1,166.38,6704.0,154.7694,154.8811,154.6112,154.8718,6704.0
2020-01-27 10:10:00,166.34,166.34,166.09,166.19,4835.0,154.8346,154.8346,154.6019,154.6949,4835.0
2020-01-27 10:15:00,166.3,166.42,166.0,166.12,6952.0,154.7973,154.909,154.5181,154.6298,6952.0
2020-01-27 10:20:00,166.0,166.25,166.0,166.1,4863.0,154.5181,154.7508,154.5181,154.6112,4863.0
2020-01-27 10:25:00,166.14,166.6,166.09,166.5,7816.0,154.6484,155.0766,154.6019,154.9835,7816.0
2020-01-27 10:30:00,166.57,166.6,166.25,166.38,19079.0,155.0487,155.0766,154.7508,154.8718,19079.0
2020-01-27 10:35:00,166.42,166.59,166.1,166.28,30559.0,154.909,155.0673,154.6112,154.7787,30559.0
2020-01-27 10:40:00,166.27,166.32,165.71,165.72,28365.0,154.7694,154.8159,154.2481,154.2574,28365.0
2020-01-27 10:45:00,165.75,165.79,165.32,165.32,10467.0,154.2854,154.3226,153.8851,153.8851,10467.0
2020-01-27 10:50:00,165.28,165.35,164.8,164.8,18213.0,153.8479,153.913,153.4011,153.4011,18213.0
2020-01-27 10:55:00,164.81,165.16,164.77,165.16,8709.0,153.4104,153.7362,153.3732,153.7362,8709.0
2020-01-27 11:00:00,165.17,165.24,165.02,165.24,3691.0,153.7455,153.8106,153.6059,153.8106,3691.0
2020-01-27 11:05:00,165.44,165.45,165.2,165.2,4781.0,153.9968,154.0061,153.7734,153.7734,4781.0
2020-01-27 11:10:00,165.29,165.29,165.12,165.15,2604.0,153.8572,153.8572,153.6989,153.7269,2604.0
2020-01-27 11:15:00,165.08,165.08,164.66,164.66,6316.0,153.6617,153.6617,153.2708,153.2708,6316.0
2020-01-27 11:20:00,164.67,164.93,164.63,164.82,6055.0,153.2801,153.5221,153.2428,153.4197,6055.0
2020-01-27 11:25:00,164.78,164.88,164.59,164.84,4964.0,153.3825,153.4755,153.2056,153.4383,4964.0
2020-01-27 11:30:00,164.73,164.9,164.58,164.67,5916.0,153.3359,153.4942,153.1963,153.2801,5916.0
2020-01-27 11:35:00,164.88,165.07,164.75,164.96,4601.0,153.4755,153.6524,153.3545,153.55,4601.0
2020-01-27 11:40:00,164.87,165.02,164.72,164.79,21930.0,153.4662,153.6059,153.3266,153.3918,21930.0
2020-01-27 11:45:00,164.72,164.72,164.31,164.38,9776.0,153.3266,153.3266,152.945,153.0101,9776.0
2020-01-27 11:50:00,164.4,164.68,164.39,164.58,8029.0,153.0287,153.2894,153.0194,153.1963,8029.0
2020-01-27 11:55:00,164.52,164.79,164.52,164.64,16821.0,153.1404,153.3918,153.1404,153.2521,16821.0
2020-01-27 12:00:00,164.67,164.89,164.6,164.63,9250.0,153.2801,153.4849,153.2149,153.2428,9250.0
2020-01-27 12:05:00,164.66,164.71,164.48,164.56,12213.0,153.2708,153.3173,153.1032,153.1777,12213.0
2020-01-27 12:10:00,164.65,164.72,164.62,164.62,6333.0,153.2615,153.3266,153.2335,153.2335,6333.0
2020-01-27 12:15:00,164.51,164.85,164.51,164.8,9226.0,153.1311,153.4476,153.1311,153.4011,9226.0
2020-01-27 12:20:00,164.78,165.0,164.77,164.9,10718.0,153.3825,153.5872,153.3732,153.4942,10718.0
2020-01-27 12:25:00,164.88,165.0,164.87,164.99,10864.0,153.4755,153.5872,153.4662,153.5779,10864.0
2020-01-27 12:30:00,164.98,165.24,164.96,165.11,14409.0,153.5686,153.8106,153.55,153.6896,14409.0
2020-01-27 12:35:00,165.06,165.09,164.9,164.95,4695.0,153.6431,153.671,153.4942,153.5407,4695.0
2020-01-27 12:40:00,165.0,165.21,164.89,165.19,6627.0,153.5872,153.7827,153.4849,153.7641,6627.0
2020-01-27 12:45:00,165.19,165.23,165.06,165.09,8565.0,153.7641,153.8013,153.6431,153.671,8565.0
2020-01-27 12:50:00,165.05,165.06,164.74,164.8,5665.0,153.6338,153.6431,153.3452,153.4011,5665.0
2020-01-27 12:55:00,164.77,164.84,164.66,164.8,18378.0,153.3732,153.4383,153.2708,153.4011,18378.0
2020-01-27 13:00:00,164.75,165.0,164.7,164.96,15498.0,153.3545,153.5872,153.308,153.55,15498.0
2020-01-27 13:05:00,164.96,164.96,164.79,164.85,15625.0,153.55,153.55,153.3918,153.4476,15625.0
2020-01-27 13:10:00,164.8,164.88,164.78,164.84,9339.0,153.4011,153.4755,153.3825,153.4383,9339.0
2020-01-27 13:15:00,164.85,164.93,164.75,164.77,4830.0,153.4476,153.5221,153.3545,153.3732,4830.0
2020-01-27 13:20:00,164.84,164.94,164.78,164.78,4959.0,153.4383,153.5314,153.3825,153.3825,4959.0
2020-01-27 13:25:00,164.78,165.1,164.76,164.9,8984.0,153.3825,153.6803,153.3638,153.4942,8984.0
2020-01-27 13:30:00,164.92,165.05,164.85,164.9,10938.0,153.5128,153.6338,153.4476,153.4942,10938.0
2020-01-27 13:35:00,164.9,165.07,164.86,164.96,31109.0,153.4942,153.6524,153.4569,153.55,31109.0
2020-01-27 13:40:00,164.96,165.03,164.91,164.93,5562.0,153.55,153.6152,153.5035,153.5221,5562.0
2020-01-27 13:45:00,164.85,164.91,164.78,164.85,3169.0,153.4476,153.5035,153.3825,153.4476,3169.0
2020-01-27 13:50:00,164.87,164.87,164.65,164.66,4136.0,153.4662,153.4662,153.2615,153.2708,4136.0
2020-01-27 13:55:00,164.69,164.76,164.53,164.65,11046.0,153.2987,153.3638,153.1498,153.2615,11046.0
2020-01-27 14:00:00,164.66,164.68,164.32,164.33,7619.0,153.2708,153.2894,152.9543,152.9636,7619.0
2020-01-27 14:05:00,164.34,164.46,164.29,164.43,5439.0,152.9729,153.0846,152.9264,153.0567,5439.0
2020-01-27 14:10:00,164.48,164.49,164.33,164.47,3239.0,153.1032,153.1125,152.9636,153.0939,3239.0
2020-01-27 14:15:00,164.51,164.53,164.43,164.5,2615.0,153.1311,153.1498,153.0567,153.1218,2615.0
2020-01-27 14:20:00,164.47,164.51,164.32,164.39,1900.0,153.0939,153.1311,152.9543,153.0194,1900.0
2020-01-27 14:25:00,164.38,164.97,164.38,164.92,19984.0,153.0101,153.5593,153.0101,153.5128,19984.0
2020-01-27 14:30:00,164.91,165.0,164.64,164.74,9590.0,153.5035,153.5872,153.2521,153.3452,9590.0
2020-01-27 14:35:00,164.72,164.85,164.36,164.48,33540.0,153.3266,153.4476,152.9915,153.1032,33540.0
2020-01-27 14:40:00,164.42,164.42,164.26,164.29,39678.0,153.0474,153.0474,152.8984,152.9264,39678.0
2020-01-27 14:45:00,164.27,164.28,163.94,164.0,18486.0,152.9077,152.917,152.6006,152.6564,18486.0
2020-01-27 14:50:00,164.0,164.08,163.6,163.64,13680.0,152.6564,152.7309,152.2841,152.3213,13680.0
2020-01-27 14:55:00,163.64,163.74,163.5,163.67,18594.0,152.3213,152.4144,152.191,152.3492,18594.0
2020-01-27 15:00:00,163.7,163.83,163.6,163.6,5204.0,152.3772,152.4982,152.2841,152.2841,5204.0
2020-01-27 15:05:00,163.6,163.79,163.6,163.75,6795.0,152.2841,152.4609,152.2841,152.4237,6795.0
2020-01-27 15:10:00,163.6,163.71,163.43,163.68,10077.0,152.2841,152.3865,152.1258,152.3585,10077.0
2020-01-27 15:15:00,163.71,164.21,163.71,164.15,15416.0,152.3865,152.8519,152.3865,152.796,15416.0
2020-01-27 15:20:00,164.15,164.47,164.1,164.41,18386.0,152.796,153.0939,152.7495,153.0381,18386.0
2020-01-27 15:25:00,164.4,164.4,163.99,164.16,10732.0,153.0287,153.0287,152.6471,152.8053,10732.0
2020-01-27 15:30:00,164.13,164.13,163.79,163.8,15366.0,152.7774,152.7774,152.4609,152.4702,15366.0
2020-01-27 15:35:00,163.76,163.87,163.68,163.73,17853.0,152.433,152.5354,152.3585,152.4051,17853.0
2020-01-27 15:40:00,163.74,163.79,163.61,163.66,14806.0,152.4144,152.4609,152.2934,152.3399,14806.0
2020-01-27 15:45:00,163.59,163.68,163.15,163.18,23065.0,152.2748,152.3585,151.8652,151.8931,23065.0
2020-01-27 15:50:00,163.17,163.37,163.16,163.2,34532.0,151.8838,152.07,151.8745,151.9117,34532.0
2020-01-27 15:55:00,163.16,163.32,162.93,163.28,120725.0,151.8745,152.0234,151.6604,151.9862,120725.0
2020-01-28 09:30:00,164.81,165.67,164.0,164.5,54060.0,153.4104,154.2109,152.6564,153.1218,54060.0
2020-01-28 09:35:00,164.28,164.37,163.56,163.82,18672.0,152.917,153.0008,152.2468,152.4889,18672.0
2020-01-28 09:40:00,163.75,163.76,163.34,163.54,8118.0,152.4237,152.433,152.0421,152.2282,8118.0
2020-01-28 09:45:00,163.68,163.75,163.03,163.08,11347.0,152.3585,152.4237,151.7535,151.8,11347.0
2020-01-28 09:50:00,163.1,163.28,163.01,163.15,18327.0,151.8187,151.9862,151.7349,151.8652,18327.0
2020-01-28 09:55:00,163.19,163.42,163.14,163.25,14763.0,151.9024,152.1165,151.8559,151.9583,14763.0
2020-01-28 10:00:00,163.35,163.68,163.22,163.39,17651.0,152.0514,152.3585,151.9304,152.0886,17651.0
2020-01-28 10:05:00,163.43,163.64,163.4,163.46,25858.0,152.1258,152.3213,152.0979,152.1538,25858.0
2020-01-28 10:10:00,163.44,163.9,163.43,163.88,15350.0,152.1351,152.5633,152.1258,152.5447,15350.0
2020-01-28 10:15:00,163.97,164.17,163.91,164.11,8086.0,152.6285,152.8147,152.5726,152.7588,8086.0
2020-01-28 10:20:00,164.14,164.53,164.1,164.53,12915.0,152.7867,153.1498,152.7495,153.1498,12915.0
2020-01-28 10:25:00,164.55,164.7,164.25,164.55,16061.0,153.1684,153.308,152.8891,153.1684,16061.0
2020-01-28 10:30:00,164.48,164.5,164.0,164.43,31186.0,153.1032,153.1218,152.6564,153.0567,31186.0
2020-01-28 10:35:00,164.4,164.84,164.38,164.73,4423.0,153.0287,153.4383,153.0101,153.3359,4423.0
2020-01-28 10:40:00,164.79,164.86,164.61,164.86,8902.0,153.3918,153.4569,153.2242,153.4569,8902.0
2020-01-28 10:45:00,164.9,164.94,164.29,164.33,11903.0,153.4942,153.5314,152.9264,152.9636,11903.0
2020-01-28 10:50:00,164.35,164.39,164.03,164.07,10923.0,152.9822,153.0194,152.6843,152.7216,10923.0
2020-01-28 10:55:00,164.06,164.11,163.85,163.95,19483.0,152.7123,152.7588,152.5168,152.6099,19483.0
2020-01-28 11:00:00,164.0,164.09,163.67,163.68,7973.0,152.6564,152.7402,152.3492,152.3585,7973.0
2020-01-28 11:05:00,163.67,163.67,163.5,163.54,6737.0,152.3492,152.3492,152.191,152.2282,6737.0
2020-01-28 11:10:00,163.52,163.61,163.43,163.44,8320.0,152.2096,152.2934,152.1258,152.1351,8320.0
2020-01-28 11:15:00,163.41,163.64,163.32,163.46,10949.0,152.1072,152.3213,152.0234,152.1538,10949.0
2020-01-28 11:20:00,163.47,163.54,163.21,163.3,11715.0,152.1631,152.2282,151.9211,152.0048,11715.0
2020-01-28 11:25:00,163.3,163.5,163.27,163.41,28739.0,152.0048,152.191,151.9769,152.1072,28739.0
2020-01-28 11:30:00,163.41,163.53,163.28,163.29,6195.0,152.1072,152.2189,151.9862,151.9955,6195.0
2020-01-28 11:35:00,163.32,163.38,163.11,163.16,25825.0,152.0234,152.0793,151.828,151.8745,25825.0
2020-01-28 11:40:00,163.14,163.15,163.04,163.12,8800.0,151.8559,151.8652,151.7628,151.8373,8800.0
2020-01-28 11:45:00,163.11,163.11,162.94,162.94,7770.0,151.828,151.828,151.6697,151.6697,7770.0
2020-01-28 11:50:00,162.97,163.27,162.96,163.26,9465.0,151.6977,151.9769,151.6883,151.9676,9465.0
2020-01-28 11:55:00,163.28,163.28,163.16,163.21,5735.0,151.9862,151.9862,151.8745,151.9211,5735.0
2020-01-28 12:00:00,163.22,163.29,163.19,163.27,6175.0,151.9304,151.9955,151.9024,151.9769,6175.0
2020-01-28 12:05:00,163.27,163.28,163.05,163.07,9316.0,151.9769,151.9862,151.7721,151.7907,9316.0
2020-01-28 12:10:00,163.11,163.18,163.09,163.16,5288.0,151.828,151.8931,151.8094,151.8745,5288.0
2020-01-28 12:15:00,163.19,163.19,163.09,163.17,6605.0,151.9024,151.9024,151.8094,151.8838,6605.0
2020-01-28 12:20:00,163.16,163.19,163.02,163.06,10446.0,151.8745,151.9024,151.7442,151.7814,10446.0
2020-01-28 12:25:00,163.06,163.07,162.98,162.98,7591.0,151.7814,151.7907,151.707,151.707,7591.0
2020-01-28 12:30:00,162.96,162.96,162.81,162.83,8086.0,151.6883,151.6883,151.5487,151.5673,8086.0
2020-01-28 12:35:00,162.82,162.83,162.64,162.64,6471.0,151.558,151.5673,151.3905,151.3905,6471.0
2020-01-28 12:40:00,162.67,162.82,162.55,162.72,10445.0,151.4184,151.558,151.3067,151.465,10445.0
2020-01-28 12:45:00,162.74,163.0,162.74,162.99,10353.0,151.4836,151.7256,151.4836,151.7163,10353.0
2020-01-28 12:50:00,162.96,163.07,162.94,163.01,18892.0,151.6883,151.7907,151.6697,151.7349,18892.0
2020-01-28 12:55:00,163.02,163.04,162.98,162.98,8312.0,151.7442,151.7628,151.707,151.707,8312.0
2020-01-28 13:00:00,162.99,162.99,162.76,162.8,8665.0,151.7163,151.7163,151.5022,151.5394,8665.0
2020-01-28 13:05:00,162.78,162.8,162.67,162.72,6657.0,151.5208,151.5394,151.4184,151.465,6657.0
2020-01-28 13:10:00,162.71,162.71,162.54,162.6,12862.0,151.4556,151.4556,151.2974,151.3533,12862.0
2020-01-28 13:15:00,162.6,162.62,162.4,162.46,11401.0,151.3533,151.3719,151.1671,151.2229,11401.0
2020-01-28 13:20:00,162.48,162.53,162.41,162.48,19723.0,151.2416,151.2881,151.1764,151.2416,19723.0
2020-01-28 13:25:00,162.51,162.85,162.45,162.85,13569.0,151.2695,151.586,151.2136,151.586,13569.0
2020-01-28 13:30:00,162.86,162.86,162.54,162.59,22890.0,151.5953,151.5953,151.2974,151.3439,22890.0
2020-01-28 13:35:00,162.59,162.65,162.51,162.58,7480.0,151.3439,151.3998,151.2695,151.3346,7480.0
2020-01-28 13:40:00,162.58,162.95,162.57,162.87,13915.0,151.3346,151.679,151.3253,151.6046,13915.0
2020-01-28 13:45:00,162.89,163.28,162.89,163.24,7101.0,151.6232,151.9862,151.6232,151.949,7101.0
2020-01-28 13:50:00,163.29,163.45,163.25,163.44,8411.0,151.9955,152.1445,151.9583,152.1351,8411.0
2020-01-28 13:55:00,163.47,163.47,163.2,163.27,6270.0,152.1631,152.1631,151.9117,151.9769,6270.0
2020-01-28 14:00:00,163.28,163.3,163.2,163.3,7229.0,151.9862,152.0048,151.9117,152.0048,7229.0
2020-01-28 14:05:00,163.3,163.35,163.24,163.34,12303.0,152.0048,152.0514,151.949,152.0421,12303.0
2020-01-28 14:10:00,163.33,163.37,163.26,163.3,11276.0,152.0328,152.07,151.9676,152.0048,11276.0
2020-01-28 14:15:00,163.33,163.33,163.07,163.14,9714.0,152.0328,152.0328,151.7907,151.8559,9714.0
2020-01-28 14:20:00,163.16,163.23,163.01,163.12,7746.0,151.8745,151.9397,151.7349,151.8373,7746.0
2020-01-28 14:25:00,163.09,163.13,162.93,162.93,7591.0,151.8094,151.8466,151.6604,151.6604,7591.0
2020-01-28 14:30:00,162.97,163.05,162.93,163.02,10920.0,151.6977,151.7721,151.6604,151.7442,10920.0
2020-01-28 14:35:00,163.06,163.27,163.03,163.24,30386.0,151.7814,151.9769,151.7535,151.949,30386.0
2020-01-28 14:40:00,163.26,163.56,163.25,163.56,7777.0,151.9676,152.2468,151.9583,152.2468,7777.0
2020-01-28 14:45:00,163.49,163.51,163.32,163.32,7596.0,152.1817,152.2003,152.0234,152.0234,7596.0
2020-01-28 14:50:00,163.34,163.46,163.29,163.36,8104.0,152.0421,152.1538,151.9955,152.0607,8104.0
2020-01-28 14:55:00,163.34,163.4,163.16,163.24,16032.0,152.0421,152.0979,151.8745,151.949,16032.0
2020-01-28 15:00:00,163.26,163.32,163.1,163.1,55377.0,151.9676,152.0234,151.8187,151.8187,55377.0
2020-01-28 15:05:00,163.12,163.23,163.1,163.14,8682.0,151.8373,151.9397,151.8187,151.8559,8682.0
2020-01-28 15:10:00,163.15,163.15,162.95,162.97,10488.0,151.8652,151.8652,151.679,151.6977,10488.0
2020-01-28 15:15:00,162.99,163.03,162.84,163.0,9351.0,151.7163,151.7535,151.5767,151.7256,9351.0
2020-01-28 15:20:00,163.0,163.13,162.99,163.1,8751.0,151.7256,151.8466,151.7163,151.8187,8751.0
2020-01-28 15:25:00,163.08,163.08,162.91,163.01,12143.0,151.8,151.8,151.6418,151.7349,12143.0
2020-01-28 15:30:00,163.02,163.07,162.78,162.9,16257.0,151.7442,151.7907,151.5208,151.6325,16257.0
2020-01-28 15:35:00,162.91,162.92,162.7,162.7,14979.0,151.6418,151.6511,151.4463,151.4463,14979.0
2020-01-28 15:40:00,162.71,162.93,162.71,162.92,15202.0,151.4556,151.6604,151.4556,151.6511,15202.0
2020-01-28 15:45:00,162.91,163.06,162.82,162.94,18345.0,151.6418,151.7814,151.558,151.6697,18345.0
2020-01-28 15:50:00,162.92,163.03,162.8,162.92,31420.0,151.6511,151.7535,151.5394,151.6511,31420.0
2020-01-28 15:55:00,162.92,163.1,162.68,162.94,97822.0,151.6511,151.8187,151.4277,151.6697,97822.0
2020-01-29 09:30:00,163.91,163.91,163.05,163.05,36561.0,152.5726,152.5726,151.7721,151.7721,36561.0
2020-01-29 09:35:00,163.21,163.31,162.86,163.06,23458.0,151.9211,152.0141,151.5953,151.7814,23458.0
2020-01-29 09:40:00,163.07,163.15,162.59,162.86,10378.0,151.7907,151.8652,151.3439,151.5953,10378.0
2020-01-29 09:45:00,162.94,163.02,162.8,162.89,5809.0,151.6697,151.7442,151.5394,151.6232,5809.0
2020-01-29 09:50:00,162.84,162.94,162.52,162.55,25786.0,151.5767,151.6697,151.2788,151.3067,25786.0
2020-01-29 09:55:00,162.54,162.6,162.14,162.32,14331.0,151.2974,151.3533,150.9251,151.0926,14331.0
2020-01-29 10:00:00,162.33,162.45,162.18,162.32,15448.0,151.1019,151.2136,150.9623,151.0926,15448.0
2020-01-29 10:05:00,162.32,162.44,161.96,162.09,15685.0,151.0926,151.2043,150.7575,150.8785,15685.0
2020-01-29 10:10:00,162.01,162.07,161.76,161.91,14563.0,150.8041,150.8599,150.5714,150.711,14563.0
2020-01-29 10:15:00,161.88,162.24,161.82,161.96,17001.0,150.6831,151.0182,150.6272,150.7575,17001.0
2020-01-29 10:20:00,161.88,162.5,161.88,162.45,15840.0,150.6831,151.2602,150.6831,151.2136,15840.0
2020-01-29 10:25:00,162.46,162.79,162.38,162.74,9232.0,151.2229,151.5301,151.1485,151.4836,9232.0
2020-01-29 10:30:00,162.72,162.77,162.52,162.57,7447.0,151.465,151.5115,151.2788,151.3253,7447.0
2020-01-29 10:35:00,162.63,162.87,162.59,162.86,11317.0,151.3812,151.6046,151.3439,151.5953,11317.0
2020-01-29 10:40:00,162.88,162.9,162.66,162.66,30230.0,151.6139,151.6325,151.4091,151.4091,30230.0
2020-01-29 10:45:00,162.63,162.8,162.61,162.63,6661.0,151.3812,151.5394,151.3626,151.3812,6661.0
2020-01-29 10:50:00,162.71,162.98,162.67,162.88,6438.0,151.4556,151.707,151.4184,151.6139,6438.0
2020-01-29 10:55:00,162.83,162.92,162.69,162.89,7018.0,151.5673,151.6511,151.437,151.6232,7018.0
2020-01-29 11:00:00,162.91,162.92,162.71,162.82,8523.0,151.6418,151.6511,151.4556,151.558,8523.0
2020-01-29 11:05:00,162.81,162.86,162.64,162.71,11812.0,151.5487,151.5953,151.3905,151.4556,11812.0
2020-01-29 11:10:00,162.66,162.75,162.46,162.64,5712.0,151.4091,151.4929,151.2229,151.3905,5712.0
2020-01-29 11:15:00,162.68,162.74,162.39,162.47,6199.0,151.4277,151.4836,151.1578,151.2322,6199.0
2020-01-29 11:20:00,162.42,162.59,162.26,162.59,8272.0,151.1857,151.3439,151.0368,151.3439,8272.0
2020-01-29 11:25:00,162.63,162.7,162.44,162.46,12455.0,151.3812,151.4463,151.2043,151.2229,12455.0
2020-01-29 11:30:00,162.46,162.51,162.36,162.42,43845.0,151.2229,151.2695,151.1299,151.1857,43845.0
2020-01-29 11:35:00,162.42,162.43,162.14,162.19,8682.0,151.1857,151.195,150.9251,150.9716,8682.0
2020-01-29 11:40:00,162.22,162.25,161.85,161.96,19203.0,150.9995,151.0275,150.6551,150.7575,19203.0
2020-01-29 11:45:00,162.01,162.15,161.96,161.96,7078.0,150.8041,150.9344,150.7575,150.7575,7078.0
2020-01-29 11:50:00,161.89,161.92,161.82,161.92,3674.0,150.6924,150.7203,150.6272,150.7203,3674.0
2020-01-29 11:55:00,161.88,161.95,161.75,161.84,4634.0,150.6831,150.7482,150.562,150.6458,4634.0
2020-01-29 12:00:00,161.92,162.01,161.85,161.93,5456.0,150.7203,150.8041,150.6551,150.7296,5456.0
2020-01-29 12:05:00,161.94,161.99,161.83,161.85,6298.0,150.7389,150.7854,150.6365,150.6551,6298.0
2020-01-29 12:10:00,161.81,161.89,161.73,161.81,5498.0,150.6179,150.6924,150.5434,150.6179,5498.0
2020-01-29 12:15:00,161.9,162.07,161.79,161.93,7953.0,150.7017,150.8599,150.5993,150.7296,7953.0
2020-01-29 12:20:00,161.96,162.02,161.86,161.86,6508.0,150.7575,150.8134,150.6644,150.6644,6508.0
2020-01-29 12:25:00,161.87,162.0,161.79,161.95,7284.0,150.6737,150.7948,150.5993,150.7482,7284.0
2020-01-29 12:30:00,161.98,161.99,161.85,161.87,4644.0,150.7761,150.7854,150.6551,150.6737,4644.0
2020-01-29 12:35:00,161.82,161.88,161.75,161.88,4746.0,150.6272,150.6831,150.562,150.6831,4746.0
2020-01-29 12:40:00,161.84,161.87,161.61,161.66,10755.0,150.6458,150.6737,150.4317,150.4783,10755.0
2020-01-29 12:45:00,161.64,161.68,161.58,161.65,2829.0,150.4597,150.4969,150.4038,150.469,2829.0
2020-01-29 12:50:00,161.62,161.71,161.58,161.58,2976.0,150.441,150.5248,150.4038,150.4038,2976.0
2020-01-29 12:55:00,161.63,161.65,161.46,161.49,4832.0,150.4503,150.469,150.2921,150.32,4832.0
2020-01-29 13:00:00,161.51,161.58,161.45,161.47,8341.0,150.3386,150.4038,150.2828,150.3014,8341.0
2020-01-29 13:05:00,161.45,161.46,161.34,161.34,6492.0,150.2828,150.2921,150.1804,150.1804,6492.0
2020-01-29 13:10:00,161.35,161.37,161.25,161.3,6271.0,150.1897,150.2083,150.0966,150.1432,6271.0
2020-01-29 13:15:00,161.31,161.52,161.3,161.41,6367.0,150.1525,150.348,150.1432,150.2456,6367.0
2020-01-29 13:20:00,161.4,161.41,161.2,161.31,11364.0,150.2363,150.2456,150.0501,150.1525,11364.0
2020-01-29 13:25:00,161.27,161.48,161.23,161.46,7957.0,150.1152,150.3107,150.078,150.2921,7957.0
2020-01-29 13:30:00,161.42,161.64,161.33,161.58,8777.0,150.2549,150.4597,150.1711,150.4038,8777.0
2020-01-29 13:35:00,161.58,161.61,161.37,161.42,6327.0,150.4038,150.4317,150.2083,150.2549,6327.0
2020-01-29 13:40:00,161.45,161.58,161.31,161.58,3651.0,150.2828,150.4038,150.1525,150.4038,3651.0
2020-01-29 13:45:00,161.62,161.62,161.39,161.53,9832.0,150.441,150.441,150.2269,150.3573,9832.0
2020-01-29 13:50:00,161.5,161.59,161.39,161.49,5677.0,150.3293,150.4131,150.2269,150.32,5677.0
2020-01-29 13:55:00,161.51,162.14,161.49,161.99,3550.0,150.3386,150.9251,150.32,150.7854,3550.0
2020-01-29 14:00:00,161.78,161.79,161.39,161.73,10938.0,150.59,150.5993,150.2269,150.5434,10938.0
2020-01-29 14:05:00,161.74,161.79,161.51,161.55,13616.0,150.5527,150.5993,150.3386,150.3759,13616.0
2020-01-29 14:10:00,161.6,161.67,161.53,161.58,6298.0,150.4224,150.4876,150.3573,150.4038,6298.0
2020-01-29 14:15:00,161.51,161.54,161.37,161.4,5689.0,150.3386,150.3666,150.2083,150.2363,5689.0
2020-01-29 14:20:00,161.46,161.53,161.4,161.41,5347.0,150.2921,150.3573,150.2363,150.2456,5347.0
2020-01-29 14:25:00,161.42,161.51,161.3,161.4,14415.0,150.2549,150.3386,150.1432,150.2363,14415.0
2020-01-29 14:30:00,161.42,161.52,161.34,161.45,10369.0,150.2549,150.348,150.1804,150.2828,10369.0
2020-01-29 14:35:00,161.38,161.47,161.3,161.45,9783.0,150.2176,150.3014,150.1432,150.2828,9783.0
2020-01-29 14:40:00,161.45,161.55,161.23,161.35,14828.0,150.2828,150.3759,150.078,150.1897,14828.0
2020-01-29 14:45:00,161.36,161.46,161.21,161.46,4841.0,150.199,150.2921,150.0594,150.2921,4841.0
2020-01-29 14:50:00,161.4,161.48,161.27,161.28,6601.0,150.2363,150.3107,150.1152,150.1246,6601.0
2020-01-29 14:55:00,161.31,161.31,161.15,161.21,6831.0,150.1525,150.1525,150.0035,150.0594,6831.0
2020-01-29 15:00:00,161.24,161.24,160.84,161.0,20707.0,150.0873,150.0873,149.715,149.8639,20707.0
2020-01-29 15:05:00,161.0,161.12,160.92,161.02,15757.0,149.8639,149.9756,149.7895,149.8825,15757.0
2020-01-29 15:10:00,160.99,161.07,160.76,160.78,9324.0,149.8546,149.9291,149.6405,149.6591,9324.0
2020-01-29 15:15:00,160.75,160.84,160.6,160.6,14132.0,149.6312,149.715,149.4916,149.4916,14132.0
2020-01-29 15:20:00,160.6,160.7,160.34,160.66,41948.0,149.4916,149.5847,149.2496,149.5474,41948.0
2020-01-29 15:25:00,160.65,160.76,160.53,160.69,20006.0,149.5381,149.6405,149.4264,149.5754,20006.0
2020-01-29 15:30:00,160.69,160.9,160.65,160.83,14231.0,149.5754,149.7708,149.5381,149.7057,14231.0
2020-01-29 15:35:00,160.87,161.03,160.72,160.76,27447.0,149.7429,149.8918,149.6033,149.6405,27447.0
2020-01-29 15:40:00,160.77,160.77,160.46,160.52,33497.0,149.6498,149.6498,149.3613,149.4171,33497.0
2020-01-29 15:45:00,160.54,160.57,160.36,160.48,26182.0,149.4357,149.4637,149.2682,149.3799,26182.0
2020-01-29 15:50:00,160.46,160.62,160.13,160.26,51238.0,149.3613,149.5102,149.0541,149.1751,51238.0
2020-01-29 15:55:00,160.24,160.47,160.06,160.1,146790.0,149.1565,149.3706,148.9889,149.0262,146790.0
2020-01-30 09:30:00,159.0,160.08,158.53,159.8,58868.0,148.0023,149.0076,147.5648,148.7469,58868.0
2020-01-30 09:35:00,159.63,160.26,159.32,160.12,10557.0,148.5887,149.1751,148.3001,149.0448,10557.0
2020-01-30 09:40:00,160.13,160.41,159.82,160.33,13088.0,149.0541,149.3147,148.7655,149.2403,13088.0
2020-01-30 09:45:00,160.5,161.05,160.5,160.87,10882.0,149.3985,149.9105,149.3985,149.7429,10882.0
2020-01-30 09:50:00,160.86,161.14,160.58,160.99,21625.0,149.7336,149.9942,149.473,149.8546,21625.0
2020-01-30 09:55:00,160.85,161.05,160.72,160.83,8045.0,149.7243,149.9105,149.6033,149.7057,8045.0
2020-01-30 10:00:00,160.82,161.0,160.37,160.91,20577.0,149.6964,149.8639,149.2775,149.7801,20577.0
2020-01-30 10:05:00,160.9,161.84,160.78,161.77,41816.0,149.7708,150.6458,149.6591,150.5807,41816.0
2020-01-30 10:10:00,161.71,161.72,161.16,161.31,50217.0,150.5248,150.5341,150.0129,150.1525,50217.0
2020-01-30 10:15:00,161.27,161.27,160.8,160.84,12454.0,150.1152,150.1152,149.6778,149.715,12454.0
2020-01-30 10:20:00,160.84,160.84,160.55,160.62,8379.0,149.715,149.715,149.445,149.5102,8379.0
2020-01-30 10:25:00,160.65,161.06,160.64,160.92,8583.0,149.5381,149.9198,149.5288,149.7895,8583.0
2020-01-30 10:30:00,160.88,160.88,160.25,160.35,10729.0,149.7522,149.7522,149.1658,149.2589,10729.0
2020-01-30 10:35:00,160.35,160.35,159.71,159.71,34320.0,149.2589,149.2589,148.6631,148.6631,34320.0
2020-01-30 10:40:00,159.73,159.73,159.33,159.35,27814.0,148.6818,148.6818,148.3094,148.328,27814.0
2020-01-30 10:45:00,159.34,159.57,158.81,159.13,21726.0,148.3187,148.5328,147.8254,148.1233,21726.0
2020-01-30 10:50:00,159.14,159.27,158.84,158.95,11990.0,148.1326,148.2536,147.8533,147.9557,11990.0
2020-01-30 10:55:00,159.06,159.43,159.05,159.28,12467.0,148.0581,148.4025,148.0488,148.2629,12467.0
2020-01-30 11:00:00,159.28,159.61,159.25,159.52,13188.0,148.2629,148.5701,148.235,148.4863,13188.0
2020-01-30 11:05:00,159.55,159.62,159.22,159.25,16317.0,148.5142,148.5794,148.207,148.235,16317.0
2020-01-30 11:10:00,159.25,159.75,159.22,159.72,8768.0,148.235,148.7004,148.207,148.6725,8768.0
2020-01-30 11:15:00,159.71,159.85,159.61,159.7,11660.0,148.6631,148.7935,148.5701,148.6538,11660.0
2020-01-30 11:20:00,159.68,160.13,159.67,160.13,5020.0,148.6352,149.0541,148.6259,149.0541,5020.0
2020-01-30 11:25:00,160.13,160.31,160.05,160.07,15110.0,149.0541,149.2216,148.9796,148.9982,15110.0
2020-01-30 11:30:00,160.03,160.09,159.87,159.92,3081.0,148.961,149.0169,148.8121,148.8586,3081.0
2020-01-30 11:35:00,159.89,160.2,159.88,160.13,8874.0,148.8307,149.1193,148.8214,149.0541,8874.0
2020-01-30 11:40:00,160.16,160.57,160.15,160.46,12503.0,149.082,149.4637,149.0727,149.3613,12503.0
2020-01-30 11:45:00,160.5,160.81,160.5,160.72,7962.0,149.3985,149.6871,149.3985,149.6033,7962.0
2020-01-30 11:50:00,160.73,161.01,160.7,160.89,7508.0,149.6126,149.8732,149.5847,149.7615,7508.0
2020-01-30 11:55:00,160.81,160.87,160.46,160.47,33700.0,149.6871,149.7429,149.3613,149.3706,33700.0
2020-01-30 12:00:00,160.4,160.58,160.4,160.51,5177.0,149.3054,149.473,149.3054,149.4078,5177.0
2020-01-30 12:05:00,160.48,160.48,160.18,160.22,8651.0,149.3799,149.3799,149.1006,149.1379,8651.0
2020-01-30 12:10:00,160.18,160.28,160.15,160.21,5286.0,149.1006,149.1937,149.0727,149.1286,5286.0
2020-01-30 12:15:00,160.21,160.36,160.14,160.36,4655.0,149.1286,149.2682,149.0634,149.2682,4655.0
2020-01-30 12:20:00,160.33,160.36,160.0,160.08,537969.0,149.2403,149.2682,148.9331,149.0076,537969.0
2020-01-30 12:25:00,160.08,160.26,159.96,160.01,17758.0,149.0076,149.1751,148.8959,148.9424,17758.0
2020-01-30 12:30:00,160.0,160.07,159.83,159.9,6542.0,148.9331,148.9982,148.7748,148.84,6542.0
2020-01-30 12:35:00,159.9,159.9,159.51,159.72,11267.0,148.84,148.84,148.477,148.6725,11267.0
2020-01-30 12:40:00,159.7,159.81,159.63,159.7,5716.0,148.6538,148.7562,148.5887,148.6538,5716.0
2020-01-30 12:45:00,159.68,159.74,159.44,159.45,22089.0,148.6352,148.6911,148.4118,148.4211,22089.0
2020-01-30 12:50:00,159.47,159.8,159.41,159.63,30982.0,148.4397,148.7469,148.3839,148.5887,30982.0
2020-01-30 12:55:00,159.63,159.77,159.54,159.63,5120.0,148.5887,148.719,148.5049,148.5887,5120.0
2020-01-30 13:00:00,159.65,159.87,159.64,159.76,6260.0,148.6073,148.8121,148.598,148.7097,6260.0
2020-01-30 13:05:00,159.72,159.75,159.57,159.57,2200.0,148.6725,148.7004,148.5328,148.5328,2200.0
2020-01-30 13:10:00,159.62,159.82,159.62,159.73,7425.0,148.5794,148.7655,148.5794,148.6818,7425.0
2020-01-30 13:15:00,159.68,159.81,159.54,159.54,2929.0,148.6352,148.7562,148.5049,148.5049,2929.0
2020-01-30 13:20:00,159.5,159.84,159.48,159.77,5994.0,148.4677,148.7842,148.4491,148.719,5994.0
2020-01-30 13:25:00,159.74,159.83,159.67,159.68,4023.0,148.6911,148.7748,148.6259,148.6352,4023.0
2020-01-30 13:30:00,159.64,159.84,159.56,159.81,5405.0,148.598,148.7842,148.5235,148.7562,5405.0
2020-01-30 13:35:00,159.78,159.84,159.75,159.78,6984.0,148.7283,148.7842,148.7004,148.7283,6984.0
2020-01-30 13:40:00,159.76,159.88,159.72,159.74,8292.0,148.7097,148.8214,148.6725,148.6911,8292.0
2020-01-30 13:45:00,159.75,159.81,159.62,159.68,3538.0,148.7004,148.7562,148.5794,148.6352,3538.0
2020-01-30 13:50:00,159.62,159.75,159.62,159.68,2493.0,148.5794,148.7004,148.5794,148.6352,2493.0
2020-01-30 13:55:00,159.67,159.7,159.53,159.64,5538.0,148.6259,148.6538,148.4956,148.598,5538.0
2020-01-30 14:00:00,159.75,159.85,159.71,159.83,8124.0,148.7004,148.7935,148.6631,148.7748,8124.0
2020-01-30 14:05:00,159.81,159.93,159.75,159.93,5040.0,148.7562,148.8679,148.7004,148.8679,5040.0
2020-01-30 14:10:00,159.92,159.98,159.85,159.91,11734.0,148.8586,148.9145,148.7935,148.8493,11734.0
2020-01-30 14:15:00,159.9,160.04,159.87,159.98,9867.0,148.84,148.9703,148.8121,148.9145,9867.0
2020-01-30 14:20:00,159.97,160.02,159.83,159.85,3210.0,148.9052,148.9517,148.7748,148.7935,3210.0
2020-01-30 14:25:00,159.85,159.94,159.85,159.88,11330.0,148.7935,148.8772,148.7935,148.8214,11330.0
2020-01-30 14:30:00,159.84,159.87,159.7,159.75,9225.0,148.7842,148.8121,148.6538,148.7004,9225.0
2020-01-30 14:35:00,159.75,159.77,159.59,159.75,12278.0,148.7004,148.719,148.5514,148.7004,12278.0
2020-01-30 14:40:00,159.78,160.46,159.55,159.64,14125.0,148.7283,149.3613,148.5142,148.598,14125.0
2020-01-30 14:45:00,159.82,160.23,159.59,160.05,9614.0,148.7655,149.1472,148.5514,148.9796,9614.0
2020-01-30 14:50:00,160.03,160.03,159.73,159.93,13281.0,148.961,148.961,148.6818,148.8679,13281.0
2020-01-30 14:55:00,159.93,160.31,159.93,160.05,20418.0,148.8679,149.2216,148.8679,148.9796,20418.0
2020-01-30 15:00:00,160.11,160.4,160.07,160.33,30191.0,149.0355,149.3054,148.9982,149.2403,30191.0
2020-01-30 15:05:00,160.32,160.41,160.17,160.22,21123.0,149.231,149.3147,149.0913,149.1379,21123.0
2020-01-30 15:10:00,160.22,160.24,159.98,160.11,11970.0,149.1379,149.1565,148.9145,149.0355,11970.0
2020-01-30 15:15:00,160.1,160.4,160.01,160.3,8847.0,149.0262,149.3054,148.9424,149.2123,8847.0
2020-01-30 15:20:00,160.34,160.55,160.27,160.42,21837.0,149.2496,149.445,149.1844,149.324,21837.0
2020-01-30 15:25:00,160.43,160.6,160.33,160.49,20137.0,149.3333,149.4916,149.2403,149.3892,20137.0
2020-01-30 15:30:00,160.48,160.69,160.45,160.64,26826.0,149.3799,149.5754,149.352,149.5288,26826.0
2020-01-30 15:35:00,160.65,160.65,160.48,160.61,23196.0,149.5381,149.5381,149.3799,149.5009,23196.0
2020-01-30 15:40:00,160.59,160.9,160.56,160.8,37587.0,149.4823,149.7708,149.4544,149.6778,37587.0
2020-01-30 15:45:00,160.82,160.92,160.75,160.78,49820.0,149.6964,149.7895,149.6312,149.6591,49820.0
2020-01-30 15:50:00,160.75,160.89,160.66,160.72,108794.0,149.6312,149.7615,149.5474,149.6033,108794.0
2020-01-30 15:55:00,160.72,161.2,160.7,161.14,164245.0,149.6033,150.0501,149.5847,149.9942,164245.0
2020-01-31 09:30:00,159.72,160.53,159.13,159.61,43112.0,148.6725,149.4264,148.1233,148.5701,43112.0
2020-01-31 09:35:00,159.63,160.39,159.43,160.24,12624.0,148.5887,149.2961,148.4025,149.1565,12624.0
2020-01-31 09:40:00,160.14,160.56,159.78,160.4,13725.0,149.0634,149.4544,148.7283,149.3054,13725.0
2020-01-31 09:45:00,160.49,160.81,160.2,160.55,13813.0,149.3892,149.6871,149.1193,149.445,13813.0
2020-01-31 09:50:00,160.66,160.85,160.29,160.63,10943.0,149.5474,149.7243,149.203,149.5195,10943.0
2020-01-31 09:55:00,160.64,161.17,160.53,160.56,13893.0,149.5288,150.0222,149.4264,149.4544,13893.0
2020-01-31 10:00:00,160.76,160.9,160.03,160.1,12725.0,149.6405,149.7708,148.961,149.0262,12725.0
2020-01-31 10:05:00,160.04,160.51,159.95,160.4,20662.0,148.9703,149.4078,148.8865,149.3054,20662.0
2020-01-31 10:10:00,160.39,160.58,160.21,160.29,8265.0,149.2961,149.473,149.1286,149.203,8265.0
2020-01-31 10:15:00,160.31,160.78,160.2,160.72,12044.0,149.2216,149.6591,149.1193,149.6033,12044.0
2020-01-31 10:20:00,160.71,160.96,160.66,160.86,10683.0,149.594,149.8267,149.5474,149.7336,10683.0
2020-01-31 10:25:00,160.89,161.11,160.81,160.96,9832.0,149.7615,149.9663,149.6871,149.8267,9832.0
2020-01-31 10:30:00,160.97,161.15,160.94,161.15,4500.0,149.836,150.0035,149.8081,150.0035,4500.0
2020-01-31 10:35:00,161.08,161.22,160.72,160.72,11809.0,149.9384,150.0687,149.6033,149.6033,11809.0
2020-01-31 10:40:00,160.75,161.02,160.74,160.91,10819.0,149.6312,149.8825,149.6219,149.7801,10819.0
2020-01-31 10:45:00,160.99,161.0,160.82,160.93,7635.0,149.8546,149.8639,149.6964,149.7988,7635.0
2020-01-31 10:50:00,160.79,160.79,160.55,160.77,16629.0,149.6684,149.6684,149.445,149.6498,16629.0
2020-01-31 10:55:00,160.81,160.98,160.7,160.88,11679.0,149.6871,149.8453,149.5847,149.7522,11679.0
2020-01-31 11:00:00,160.89,161.04,160.8,160.93,12367.0,149.7615,149.9012,149.6778,149.7988,12367.0
2020-01-31 11:05:00,160.87,160.87,160.35,160.36,25066.0,149.7429,149.7429,149.2589,149.2682,25066.0
2020-01-31 11:10:00,160.36,160.49,159.96,160.0,18426.0,149.2682,149.3892,148.8959,148.9331,18426.0
2020-01-31 11:15:00,159.93,160.15,159.68,159.95,25228.0,148.8679,149.0727,148.6352,148.8865,25228.0
2020-01-31 11:20:00,159.94,160.27,159.88,160.24,11496.0,148.8772,149.1844,148.8214,149.1565,11496.0
2020-01-31 11:25:00,160.11,160.19,159.55,159.55,10816.0,149.0355,149.1099,148.5142,148.5142,10816.0
2020-01-31 11:30:00,159.56,159.79,159.56,159.67,8629.0,148.5235,148.7376,148.5235,148.6259,8629.0
2020-01-31 11:35:00,159.7,159.87,159.24,159.41,9409.0,148.6538,148.8121,148.2257,148.3839,9409.0
2020-01-31 11:40:00,159.41,159.81,159.4,159.67,6125.0,148.3839,148.7562,148.3746,148.6259,6125.0
2020-01-31 11:45:00,159.64,159.87,159.5,159.65,15936.0,148.598,148.8121,148.4677,148.6073,15936.0
2020-01-31 11:50:00,159.61,159.68,159.47,159.64,9460.0,148.5701,148.6352,148.4397,148.598,9460.0
2020-01-31 11:55:00,159.66,159.79,159.6,159.74,9468.0,148.6166,148.7376,148.5608,148.6911,9468.0
2020-01-31 12:00:00,159.72,160.08,159.7,160.08,12831.0,148.6725,149.0076,148.6538,149.0076,12831.0
2020-01-31 12:05:00,160.0,160.05,159.76,159.8,5605.0,148.9331,148.9796,148.7097,148.7469,5605.0
2020-01-31 12:10:00,159.84,159.94,159.7,159.75,4145.0,148.7842,148.8772,148.6538,148.7004,4145.0
2020-01-31 12:15:00,159.77,159.85,159.66,159.67,3565.0,148.719,148.7935,148.6166,148.6259,3565.0
2020-01-31 12:20:00,159.71,159.86,159.56,159.64,5866.0,148.6631,148.8028,148.5235,148.598,5866.0
2020-01-31 12:25:00,159.57,159.85,159.57,159.83,5400.0,148.5328,148.7935,148.5328,148.7748,5400.0
2020-01-31 12:30:00,159.67,159.78,159.45,159.45,6252.0,148.6259,148.7283,148.4211,148.4211,6252.0
2020-01-31 12:35:00,159.33,159.37,158.91,158.95,9863.0,148.3094,148.3467,147.9185,147.9557,9863.0
2020-01-31 12:40:00,158.88,159.11,158.74,159.08,9002.0,147.8906,148.1046,147.7602,148.0767,9002.0
2020-01-31 12:45:00,159.05,159.13,158.75,158.86,7802.0,148.0488,148.1233,147.7695,147.8719,7802.0
2020-01-31 12:50:00,158.81,159.05,158.4,158.93,21403.0,147.8254,148.0488,147.4438,147.9371,21403.0
2020-01-31 12:55:00,159.0,159.04,158.79,158.79,7131.0,148.0023,148.0395,147.8068,147.8068,7131.0
2020-01-31 13:00:00,158.88,159.1,158.88,158.97,6765.0,147.8906,148.0953,147.8906,147.9743,6765.0
2020-01-31 13:05:00,158.92,159.01,158.76,158.87,5395.0,147.9278,148.0116,147.7789,147.8812,5395.0
2020-01-31 13:10:00,158.86,158.93,158.72,158.75,4201.0,147.8719,147.9371,147.7416,147.7695,4201.0
2020-01-31 13:15:00,158.73,158.9,158.65,158.81,5583.0,147.7509,147.9092,147.6765,147.8254,5583.0
2020-01-31 13:20:00,158.75,158.89,158.61,158.81,10986.0,147.7695,147.8999,147.6392,147.8254,10986.0
2020-01-31 13:25:00,158.81,158.85,158.62,158.64,12621.0,147.8254,147.8626,147.6485,147.6672,12621.0
2020-01-31 13:30:00,158.58,158.68,158.42,158.56,18328.0,147.6113,147.7044,147.4624,147.5927,18328.0
2020-01-31 13:35:00,158.64,158.65,158.39,158.52,6751.0,147.6672,147.6765,147.4344,147.5555,6751.0
2020-01-31 13:40:00,158.52,158.56,158.36,158.43,9651.0,147.5555,147.5927,147.4065,147.4717,9651.0
2020-01-31 13:45:00,158.38,158.58,158.28,158.57,17134.0,147.4251,147.6113,147.3321,147.602,17134.0
2020-01-31 13:50:00,158.5,158.56,158.32,158.55,15283.0,147.5368,147.5927,147.3693,147.5834,15283.0
2020-01-31 13:55:00,158.57,158.59,158.4,158.5,12519.0,147.602,147.6206,147.4438,147.5368,12519.0
2020-01-31 14:00:00,158.59,158.66,158.45,158.53,32533.0,147.6206,147.6858,147.4903,147.5648,32533.0
2020-01-31 14:05:00,158.51,158.55,158.44,158.5,7901.0,147.5461,147.5834,147.481,147.5368,7901.0
2020-01-31 14:10:00,158.54,158.57,158.33,158.37,7098.0,147.5741,147.602,147.3786,147.4158,7098.0
2020-01-31 14:15:00,158.33,158.41,158.21,158.22,4975.0,147.3786,147.4531,147.2669,147.2762,4975.0
2020-01-31 14:20:00,158.28,158.32,158.02,158.17,10251.0,147.3321,147.3693,147.09,147.2297,10251.0
2020-01-31 14:25:00,158.13,158.5,158.1,158.42,9318.0,147.1924,147.5368,147.1645,147.4624,9318.0
2020-01-31 14:30:00,158.41,158.88,158.35,158.68,11450.0,147.4531,147.8906,147.3972,147.7044,11450.0
2020-01-31 14:35:00,158.83,158.84,158.59,158.65,7115.0,147.844,147.8533,147.6206,147.6765,7115.0
2020-01-31 14:40:00,158.72,158.72,158.41,158.45,5714.0,147.7416,147.7416,147.4531,147.4903,5714.0
2020-01-31 14:45:00,158.46,158.54,158.34,158.44,6604.0,147.4996,147.5741,147.3879,147.481,6604.0
2020-01-31 14:50:00,158.47,158.51,158.22,158.22,12722.0,147.5089,147.5461,147.2762,147.2762,12722.0
2020-01-31 14:55:00,158.24,158.38,158.15,158.15,14061.0,147.2948,147.4251,147.211,147.211,14061.0
2020-01-31 15:00:00,158.17,158.19,157.9,157.97,10884.0,147.2297,147.2483,146.9783,147.0435,10884.0
2020-01-31 15:05:00,157.9,157.94,157.6,157.84,10707.0,146.9783,147.0156,146.6991,146.9225,10707.0
2020-01-31 15:10:00,157.86,157.9,157.7,157.82,8067.0,146.9411,146.9783,146.7922,146.9039,8067.0
2020-01-31 15:15:00,157.83,158.02,157.74,157.89,8011.0,146.9132,147.09,146.8294,146.969,8011.0
2020-01-31 15:20:00,157.89,158.09,157.78,157.97,7399.0,146.969,147.1552,146.8666,147.0435,7399.0
2020-01-31 15:25:00,157.93,157.93,157.55,157.65,11014.0,147.0063,147.0063,146.6525,146.7456,11014.0
2020-01-31 15:30:00,157.61,157.69,157.32,157.61,22009.0,146.7084,146.7829,146.4385,146.7084,22009.0
2020-01-31 15:35:00,157.6,157.76,157.46,157.69,23998.0,146.6991,146.848,146.5688,146.7829,23998.0
2020-01-31 15:40:00,157.73,158.22,157.56,158.06,26920.0,146.8201,147.2762,146.6619,147.1273,26920.0
2020-01-31 15:45:00,158.06,158.45,157.92,158.01,40372.0,147.1273,147.4903,146.997,147.0807,40372.0
2020-01-31 15:50:00,158.07,158.73,158.02,158.66,49185.0,147.1366,147.7509,147.09,147.6858,49185.0
2020-01-31 15:55:00,158.65,158.78,158.41,158.55,92780.0,147.6765,147.7975,147.4531,147.5834,92780.0
2020-02-03 09:30:00,159.44,159.64,158.98,159.32,27812.0,148.4118,148.598,147.9836,148.3001,27812.0
2020-02-03 09:35:00,159.37,159.82,159.23,159.59,8184.0,148.3467,148.7655,148.2163,148.5514,8184.0
2020-02-03 09:40:00,159.64,160.0,159.4,159.85,11132.0,148.598,148.9331,148.3746,148.7935,11132.0
2020-02-03 09:45:00,159.96,160.45,159.75,160.4,8998.0,148.8959,149.352,148.7004,149.3054,8998.0
2020-02-03 09:50:00,160.45,160.45,160.0,160.26,8487.0,149.352,149.352,148.9331,149.1751,8487.0
2020-02-03 09:55:00,160.24,160.42,160.18,160.39,5493.0,149.1565,149.324,149.1006,149.2961,5493.0
2020-02-03 10:00:00,160.49,161.43,160.49,161.28,11219.0,149.3892,150.2642,149.3892,150.1246,11219.0
2020-02-03 10:05:00,161.16,161.16,160.02,160.13,39552.0,150.0129,150.0129,148.9517,149.0541,39552.0
2020-02-03 10:10:00,160.03,160.17,159.83,160.05,29804.0,148.961,149.0913,148.7748,148.9796,29804.0
2020-02-03 10:15:00,160.11,160.26,159.81,159.81,15645.0,149.0355,149.1751,148.7562,148.7562,15645.0
2020-02-03 10:20:00,159.9,159.9,159.32,159.57,36628.0,148.84,148.84,148.3001,148.5328,36628.0
2020-02-03 10:25:00,159.52,159.79,159.35,159.73,25151.0,148.4863,148.7376,148.328,148.6818,25151.0
2020-02-03 10:30:00,159.75,159.91,159.44,159.5,28205.0,148.7004,148.8493,148.4118,148.4677,28205.0
2020-02-03 10:35:00,159.5,159.5,159.09,159.14,68669.0,148.4677,148.4677,148.086,148.1326,68669.0
2020-02-03 10:40:00,159.11,159.12,158.82,158.87,24501.0,148.1046,148.114,147.8347,147.8812,24501.0
2020-02-03 10:45:00,158.88,158.99,158.47,158.48,19344.0,147.8906,147.9929,147.5089,147.5182,19344.0
2020-02-03 10:50:00,158.44,158.59,158.29,158.34,13975.0,147.481,147.6206,147.3414,147.3879,13975.0
2020-02-03 10:55:00,158.34,158.58,158.33,158.54,10737.0,147.3879,147.6113,147.3786,147.5741,10737.0
2020-02-03 11:00:00,158.55,158.64,158.36,158.49,9316.0,147.5834,147.6672,147.4065,147.5275,9316.0
2020-02-03 11:05:00,158.5,158.54,158.32,158.49,12495.0,147.5368,147.5741,147.3693,147.5275,12495.0
2020-02-03 11:10:00,158.44,158.62,157.96,158.04,34380.0,147.481,147.6485,147.0342,147.1087,34380.0
2020-02-03 11:15:00,158.04,158.2,157.91,157.94,16430.0,147.1087,147.2576,146.9876,147.0156,16430.0
2020-02-03 11:20:00,157.89,158.11,157.86,158.06,8848.0,146.969,147.1738,146.9411,147.1273,8848.0
2020-02-03 11:25:00,158.02,158.08,157.83,157.89,13732.0,147.09,147.1459,146.9132,146.969,13732.0
2020-02-03 11:30:00,157.87,157.96,157.63,157.78,8411.0,146.9504,147.0342,146.727,146.8666,8411.0
2020-02-03 11:35:00,157.73,157.91,157.69,157.89,4879.0,146.8201,146.9876,146.7829,146.969,4879.0
2020-02-03 11:40:00,157.85,157.91,157.38,157.61,8149.0,146.9318,146.9876,146.4943,146.7084,8149.0
2020-02-03 11:45:00,157.6,157.63,157.36,157.5,13447.0,146.6991,146.727,146.4757,146.606,13447.0
2020-02-03 11:50:00,157.44,157.49,157.3,157.47,14364.0,146.5502,146.5967,146.4198,146.5781,14364.0
2020-02-03 11:55:00,157.5,157.53,157.3,157.46,20993.0,146.606,146.6339,146.4198,146.5688,20993.0
2020-02-03 12:00:00,157.46,157.52,157.38,157.5,10110.0,146.5688,146.6246,146.4943,146.606,10110.0
2020-02-03 12:05:00,157.5,157.55,157.28,157.36,16219.0,146.606,146.6525,146.4012,146.4757,16219.0
2020-02-03 12:10:00,157.32,157.66,157.32,157.62,20680.0,146.4385,146.7549,146.4385,146.7177,20680.0
2020-02-03 12:15:00,157.62,157.72,157.62,157.69,14651.0,146.7177,146.8108,146.7177,146.7829,14651.0
2020-02-03 12:20:00,157.68,157.77,157.57,157.76,24059.0,146.7736,146.8573,146.6712,146.848,24059.0
2020-02-03 12:25:00,157.78,157.78,157.48,157.72,15965.0,146.8666,146.8666,146.5874,146.8108,15965.0
2020-02-03 12:30:00,157.72,157.81,157.65,157.68,7925.0,146.8108,146.8946,146.7456,146.7736,7925.0
2020-02-03 12:35:00,157.74,157.86,157.74,157.85,6168.0,146.8294,146.9411,146.8294,146.9318,6168.0
2020-02-03 12:40:00,157.85,158.05,157.83,157.99,14807.0,146.9318,147.118,146.9132,147.0621,14807.0
2020-02-03 12:45:00,157.96,158.12,157.92,158.11,8227.0,147.0342,147.1831,146.997,147.1738,8227.0
2020-02-03 12:50:00,158.12,158.23,157.68,158.12,23712.0,147.1831,147.2855,146.7736,147.1831,23712.0
2020-02-03 12:55:00,158.14,158.18,158.1,158.14,12287.0,147.2017,147.239,147.1645,147.2017,12287.0
2020-02-03 13:00:00,158.1,158.18,158.09,158.18,10421.0,147.1645,147.239,147.1552,147.239,10421.0
2020-02-03 13:05:00,158.16,158.3,158.16,158.3,10489.0,147.2204,147.3507,147.2204,147.3507,10489.0
2020-02-03 13:10:00,158.3,158.31,157.93,158.01,7638.0,147.3507,147.36,147.0063,147.0807,7638.0
2020-02-03 13:15:00,158.03,158.13,158.01,158.13,7126.0,147.0993,147.1924,147.0807,147.1924,7126.0
2020-02-03 13:20:00,158.1,158.41,158.05,158.34,22746.0,147.1645,147.4531,147.118,147.3879,22746.0
2020-02-03 13:25:00,158.35,158.55,158.06,158.1,27681.0,147.3972,147.5834,147.1273,147.1645,27681.0
2020-02-03 13:30:00,158.07,158.28,158.06,158.23,7556.0,147.1366,147.3321,147.1273,147.2855,7556.0
2020-02-03 13:35:00,158.17,158.31,158.11,158.31,9557.0,147.2297,147.36,147.1738,147.36,9557.0
2020-02-03 13:40:00,158.32,158.41,158.27,158.41,4866.0,147.3693,147.4531,147.3227,147.4531,4866.0
2020-02-03 13:45:00,158.38,158.45,158.32,158.43,8198.0,147.4251,147.4903,147.3693,147.4717,8198.0
2020-02-03 13:50:00,158.39,158.39,158.12,158.12,9529.0,147.4344,147.4344,147.1831,147.1831,9529.0
2020-02-03 13:55:00,158.11,158.31,158.11,158.26,9441.0,147.1738,147.36,147.1738,147.3134,9441.0
2020-02-03 14:00:00,158.28,158.3,158.12,158.3,6697.0,147.3321,147.3507,147.1831,147.3507,6697.0
2020-02-03 14:05:00,158.26,158.33,158.15,158.31,6162.0,147.3134,147.3786,147.211,147.36,6162.0
2020-02-03 14:10:00,158.31,158.35,158.12,158.13,9014.0,147.36,147.3972,147.1831,147.1924,9014.0
2020-02-03 14:15:00,158.18,158.3,158.15,158.21,9597.0,147.239,147.3507,147.211,147.2669,9597.0
2020-02-03 14:20:00,158.23,158.3,158.12,158.14,8160.0,147.2855,147.3507,147.1831,147.2017,8160.0
2020-02-03 14:25:00,158.13,158.24,158.13,158.19,6600.0,147.1924,147.2948,147.1924,147.2483,6600.0
2020-02-03 14:30:00,158.22,158.25,158.04,158.08,9566.0,147.2762,147.3041,147.1087,147.1459,9566.0
2020-02-03 14:35:00,158.03,158.23,157.91,158.14,10784.0,147.0993,147.2855,146.9876,147.2017,10784.0
2020-02-03 14:40:00,158.11,158.49,158.1,158.48,9593.0,147.1738,147.5275,147.1645,147.5182,9593.0
2020-02-03 14:45:00,158.51,158.96,158.5,158.96,5326.0,147.5461,147.965,147.5368,147.965,5326.0
2020-02-03 14:50:00,158.9,159.15,158.75,159.02,15423.0,147.9092,148.1419,147.7695,148.0209,15423.0
2020-02-03 14:55:00,159.08,159.17,158.93,158.99,6739.0,148.0767,148.1605,147.9371,147.9929,6739.0
2020-02-03 15:00:00,158.94,159.0,158.86,159.0,5044.0,147.9464,148.0023,147.8719,148.0023,5044.0
2020-02-03 15:05:00,159.0,159.0,158.83,158.94,4437.0,148.0023,148.0023,147.844,147.9464,4437.0
2020-02-03 15:10:00,158.96,158.97,158.73,158.84,5092.0,147.965,147.9743,147.7509,147.8533,5092.0
2020-02-03 15:15:00,158.83,159.01,158.83,159.01,8134.0,147.844,148.0116,147.844,148.0116,8134.0
2020-02-03 15:20:00,158.99,158.99,158.76,158.94,7456.0,147.9929,147.9929,147.7789,147.9464,7456.0
2020-02-03 15:25:00,158.96,159.0,158.79,158.97,13030.0,147.965,148.0023,147.8068,147.9743,13030.0
2020-02-03 15:30:00,158.95,158.99,158.8,158.86,9235.0,147.9557,147.9929,147.8161,147.8719,9235.0
2020-02-03 15:35:00,158.83,158.83,158.66,158.68,8718.0,147.844,147.844,147.6858,147.7044,8718.0
2020-02-03 15:40:00,158.68,158.7,158.34,158.34,12897.0,147.7044,147.723,147.3879,147.3879,12897.0
2020-02-03 15:45:00,158.29,158.36,158.16,158.17,33469.0,147.3414,147.4065,147.2204,147.2297,33469.0
2020-02-03 15:50:00,158.17,158.24,157.82,157.91,16435.0,147.2297,147.2948,146.9039,146.9876,16435.0
2020-02-03 15:55:00,157.98,158.28,157.83,158.23,76262.0,147.0528,147.3321,146.9132,147.2855,76262.0
2020-02-04 09:30:00,161.33,161.69,160.65,161.2,41026.0,150.1711,150.5062,149.5381,150.0501,41026.0
2020-02-04 09:35:00,161.58,162.47,161.56,161.74,23001.0,150.4038,151.2322,150.3852,150.5527,23001.0
2020-02-04 09:40:00,161.75,162.69,161.6,162.07,16194.0,150.562,151.437,150.4224,150.8599,16194.0
2020-02-04 09:45:00,162.29,163.31,162.25,163.09,21750.0,151.0647,152.0141,151.0275,151.8094,21750.0
2020-02-04 09:50:00,163.12,163.32,162.77,163.23,17487.0,151.8373,152.0234,151.5115,151.9397,17487.0
2020-02-04 09:55:00,163.21,163.37,162.96,163.18,11635.0,151.9211,152.07,151.6883,151.8931,11635.0
2020-02-04 10:00:00,163.24,163.7,162.97,163.42,20206.0,151.949,152.3772,151.6977,152.1165,20206.0
2020-02-04 10:05:00,163.26,163.81,163.07,163.59,15765.0,151.9676,152.4796,151.7907,152.2748,15765.0
2020-02-04 10:10:00,163.62,163.64,163.18,163.31,10931.0,152.3027,152.3213,151.8931,152.0141,10931.0
2020-02-04 10:15:00,163.31,163.38,162.8,163.3,11178.0,152.0141,152.0793,151.5394,152.0048,11178.0
2020-02-04 10:20:00,163.22,163.32,162.93,163.23,10921.0,151.9304,152.0234,151.6604,151.9397,10921.0
2020-02-04 10:25:00,163.34,163.75,163.24,163.75,15153.0,152.0421,152.4237,151.949,152.4237,15153.0
2020-02-04 10:30:00,163.77,163.87,163.46,163.66,19738.0,152.4423,152.5354,152.1538,152.3399,19738.0
2020-02-04 10:35:00,163.73,164.04,163.72,164.0,14255.0,152.4051,152.6936,152.3958,152.6564,14255.0
2020-02-04 10:40:00,163.96,164.0,163.67,163.94,8806.0,152.6192,152.6564,152.3492,152.6006,8806.0
2020-02-04 10:45:00,164.0,164.36,163.93,164.14,13849.0,152.6564,152.9915,152.5913,152.7867,13849.0
2020-02-04 10:50:00,164.17,164.21,163.82,163.94,11674.0,152.8147,152.8519,152.4889,152.6006,11674.0
2020-02-04 10:55:00,163.93,164.21,163.89,163.89,20130.0,152.5913,152.8519,152.554,152.554,20130.0
2020-02-04 11:00:00,163.73,163.84,163.48,163.67,8965.0,152.4051,152.5075,152.1724,152.3492,8965.0
2020-02-04 11:05:00,163.64,163.76,163.48,163.61,8066.0,152.3213,152.433,152.1724,152.2934,8066.0
2020-02-04 11:10:00,163.64,163.75,163.47,163.67,7918.0,152.3213,152.4237,152.1631,152.3492,7918.0
2020-02-04 11:15:00,163.69,164.07,163.64,163.96,18417.0,152.3679,152.7216,152.3213,152.6192,18417.0
2020-02-04 11:20:00,163.96,164.39,163.9,164.39,5738.0,152.6192,153.0194,152.5633,153.0194,5738.0
2020-02-04 11:25:00,164.37,164.5,164.22,164.28,13279.0,153.0008,153.1218,152.8612,152.917,13279.0
2020-02-04 11:30:00,164.28,164.39,164.05,164.07,8206.0,152.917,153.0194,152.703,152.7216,8206.0
2020-02-04 11:35:00,164.04,164.13,163.83,163.98,15012.0,152.6936,152.7774,152.4982,152.6378,15012.0
2020-02-04 11:40:00,163.98,164.29,163.86,164.25,17617.0,152.6378,152.9264,152.5261,152.8891,17617.0
2020-02-04 11:45:00,164.23,164.31,164.09,164.12,5447.0,152.8705,152.945,152.7402,152.7681,5447.0
2020-02-04 11:50:00,164.09,164.14,163.82,163.97,12386.0,152.7402,152.7867,152.4889,152.6285,12386.0
2020-02-04 11:55:00,163.97,164.14,163.97,164.1,5826.0,152.6285,152.7867,152.6285,152.7495,5826.0
2020-02-04 12:00:00,164.14,164.24,164.06,164.21,10207.0,152.7867,152.8798,152.7123,152.8519,10207.0
2020-02-04 12:05:00,164.21,164.49,164.19,164.47,5446.0,152.8519,153.1125,152.8333,153.0939,5446.0
2020-02-04 12:10:00,164.5,164.56,164.42,164.49,9259.0,153.1218,153.1777,153.0474,153.1125,9259.0
2020-02-04 12:15:00,164.49,164.63,164.31,164.44,14320.0,153.1125,153.2428,152.945,153.066,14320.0
2020-02-04 12:20:00,164.53,164.54,164.43,164.54,7243.0,153.1498,153.1591,153.0567,153.1591,7243.0
2020-02-04 12:25:00,164.54,164.55,164.3,164.49,8827.0,153.1591,153.1684,152.9357,153.1125,8827.0
2020-02-04 12:30:00,164.43,164.53,164.35,164.37,17724.0,153.0567,153.1498,152.9822,153.0008,17724.0
2020-02-04 12:35:00,164.38,164.44,164.24,164.44,4360.0,153.0101,153.066,152.8798,153.066,4360.0
2020-02-04 12:40:00,164.43,164.68,164.42,164.64,12470.0,153.0567,153.2894,153.0474,153.2521,12470.0
2020-02-04 12:45:00,164.65,164.66,164.45,164.45,4275.0,153.2615,153.2708,153.0753,153.0753,4275.0
2020-02-04 12:50:00,164.48,164.61,164.4,164.61,3917.0,153.1032,153.2242,153.0287,153.2242,3917.0
2020-02-04 12:55:00,164.54,164.62,164.48,164.6,9539.0,153.1591,153.2335,153.1032,153.2149,9539.0
2020-02-04 13:00:00,164.59,164.59,164.36,164.4,5923.0,153.2056,153.2056,152.9915,153.0287,5923.0
2020-02-04 13:05:00,164.39,164.42,164.27,164.33,5501.0,153.0194,153.0474,152.9077,152.9636,5501.0
2020-02-04 13:10:00,164.34,164.38,164.15,164.2,4900.0,152.9729,153.0101,152.796,152.8426,4900.0
2020-02-04 13:15:00,164.18,164.18,163.98,164.09,3325.0,152.824,152.824,152.6378,152.7402,3325.0
2020-02-04 13:20:00,164.08,164.15,164.04,164.12,8019.0,152.7309,152.796,152.6936,152.7681,8019.0
2020-02-04 13:25:00,164.11,164.14,163.95,164.14,9529.0,152.7588,152.7867,152.6099,152.7867,9529.0
2020-02-04 13:30:00,164.19,164.19,163.99,164.11,9668.0,152.8333,152.8333,152.6471,152.7588,9668.0
2020-02-04 13:35:00,164.1,164.26,164.07,164.16,5997.0,152.7495,152.8984,152.7216,152.8053,5997.0
2020-02-04 13:40:00,164.13,164.48,164.12,164.47,4966.0,152.7774,153.1032,152.7681,153.0939,4966.0
2020-02-04 13:45:00,164.47,164.75,164.46,164.69,18825.0,153.0939,153.3545,153.0846,153.2987,18825.0
2020-02-04 13:50:00,164.63,164.63,164.52,164.56,9695.0,153.2428,153.2428,153.1404,153.1777,9695.0
2020-02-04 13:55:00,164.59,164.86,164.59,164.72,4710.0,153.2056,153.4569,153.2056,153.3266,4710.0
2020-02-04 14:00:00,164.64,164.74,164.61,164.74,4192.0,153.2521,153.3452,153.2242,153.3452,4192.0
2020-02-04 14:05:00,164.71,164.82,164.64,164.82,6118.0,153.3173,153.4197,153.2521,153.4197,6118.0
2020-02-04 14:10:00,164.83,164.95,164.73,164.95,15600.0,153.429,153.5407,153.3359,153.5407,15600.0
2020-02-04 14:15:00,164.96,165.06,164.92,164.99,12038.0,153.55,153.6431,153.5128,153.5779,12038.0
2020-02-04 14:20:00,164.97,165.12,164.61,164.62,9975.0,153.5593,153.6989,153.2242,153.2335,9975.0
2020-02-04 14:25:00,164.69,164.85,164.64,164.64,3212.0,153.2987,153.4476,153.2521,153.2521,3212.0
2020-02-04 14:30:00,164.62,164.74,164.57,164.59,6068.0,153.2335,153.3452,153.187,153.2056,6068.0
2020-02-04 14:35:00,164.58,164.73,164.52,164.67,7071.0,153.1963,153.3359,153.1404,153.2801,7071.0
2020-02-04 14:40:00,164.66,164.83,164.66,164.83,5769.0,153.2708,153.429,153.2708,153.429,5769.0
2020-02-04 14:45:00,164.84,164.96,164.76,164.86,3288.0,153.4383,153.55,153.3638,153.4569,3288.0
2020-02-04 14:50:00,164.81,164.91,164.66,164.69,5536.0,153.4104,153.5035,153.2708,153.2987,5536.0
2020-02-04 14:55:00,164.7,164.75,164.58,164.67,5835.0,153.308,153.3545,153.1963,153.2801,5835.0
2020-02-04 15:00:00,164.6,164.8,164.48,164.62,5308.0,153.2149,153.4011,153.1032,153.2335,5308.0
2020-02-04 15:05:00,164.56,164.71,164.55,164.63,8928.0,153.1777,153.3173,153.1684,153.2428,8928.0
2020-02-04 15:10:00,164.64,164.78,164.64,164.7,7060.0,153.2521,153.3825,153.2521,153.308,7060.0
2020-02-04 15:15:00,164.72,164.83,164.57,164.8,5888.0,153.3266,153.429,153.187,153.4011,5888.0
2020-02-04 15:20:00,164.84,164.99,164.77,164.79,8033.0,153.4383,153.5779,153.3732,153.3918,8033.0
2020-02-04 15:25:00,164.77,164.77,164.65,164.72,8684.0,153.3732,153.3732,153.2615,153.3266,8684.0
2020-02-04 15:30:00,164.66,164.95,164.66,164.78,14769.0,153.2708,153.5407,153.2708,153.3825,14769.0
2020-02-04 15:35:00,164.73,164.96,164.72,164.75,17406.0,153.3359,153.55,153.3266,153.3545,17406.0
2020-02-04 15:40:00,164.71,164.74,164.44,164.45,18669.0,153.3173,153.3452,153.066,153.0753,18669.0
2020-02-04 15:45:00,164.41,164.72,164.37,164.63,16241.0,153.0381,153.3266,153.0008,153.2428,16241.0
2020-02-04 15:50:00,164.58,164.75,164.37,164.41,43784.0,153.1963,153.3545,153.0008,153.0381,43784.0
2020-02-04 15:55:00,164.4,164.54,164.32,164.47,60467.0,153.0287,153.1591,152.9543,153.0939,60467.0
2020-02-05 09:30:00,167.4,167.5,166.54,167.13,58819.0,155.8212,155.9143,155.0207,155.5699,58819.0
2020-02-05 09:35:00,167.12,167.53,167.02,167.13,22148.0,155.5606,155.9423,155.4675,155.5699,22148.0
2020-02-05 09:40:00,166.97,167.2,166.96,167.13,8031.0,155.421,155.6351,155.4117,155.5699,8031.0
2020-02-05 09:45:00,167.06,167.7,167.02,167.55,12713.0,155.5048,156.1005,155.4675,155.9609,12713.0
2020-02-05 09:50:00,167.53,167.69,167.28,167.43,13510.0,155.9423,156.0912,155.7095,155.8492,13510.0
2020-02-05 09:55:00,167.5,167.5,167.12,167.12,5002.0,155.9143,155.9143,155.5606,155.5606,5002.0
2020-02-05 10:00:00,167.03,167.66,166.98,167.66,16401.0,155.4768,156.0633,155.4303,156.0633,16401.0
2020-02-05 10:05:00,167.66,167.85,167.47,167.57,12654.0,156.0633,156.2401,155.8864,155.9795,12654.0
2020-02-05 10:10:00,167.61,167.8,167.53,167.54,12164.0,156.0167,156.1936,155.9423,155.9516,12164.0
2020-02-05 10:15:00,167.59,167.63,167.25,167.27,19118.0,155.9981,156.0353,155.6816,155.7002,19118.0
2020-02-05 10:20:00,167.28,167.55,167.2,167.31,22531.0,155.7095,155.9609,155.6351,155.7375,22531.0
2020-02-05 10:25:00,167.25,167.25,166.79,166.94,12151.0,155.6816,155.6816,155.2534,155.3931,12151.0
2020-02-05 10:30:00,166.94,166.94,166.58,166.7,7574.0,155.3931,155.3931,155.058,155.1697,7574.0
2020-02-05 10:35:00,166.7,166.85,166.51,166.7,6814.0,155.1697,155.3093,154.9928,155.1697,6814.0
2020-02-05 10:40:00,166.75,167.1,166.64,167.1,8679.0,155.2162,155.542,155.1138,155.542,8679.0
2020-02-05 10:45:00,167.16,167.32,167.06,167.32,8844.0,155.5978,155.7468,155.5048,155.7468,8844.0
2020-02-05 10:50:00,167.26,167.4,167.15,167.4,6309.0,155.6909,155.8212,155.5885,155.8212,6309.0
2020-02-05 10:55:00,167.38,167.81,167.38,167.69,9326.0,155.8026,156.2029,155.8026,156.0912,9326.0
2020-02-05 11:00:00,167.68,167.68,167.36,167.38,8846.0,156.0819,156.0819,155.784,155.8026,8846.0
2020-02-05 11:05:00,167.39,167.64,167.31,167.55,7013.0,155.8119,156.0446,155.7375,155.9609,7013.0
2020-02-05 11:10:00,167.62,167.81,167.57,167.75,7441.0,156.026,156.2029,155.9795,156.147,7441.0
2020-02-05 11:15:00,167.77,167.95,167.7,167.7,6796.0,156.1657,156.3332,156.1005,156.1005,6796.0
2020-02-05 11:20:00,167.64,167.83,167.59,167.7,8512.0,156.0446,156.2215,155.9981,156.1005,8512.0
2020-02-05 11:25:00,167.65,167.69,167.3,167.45,10844.0,156.054,156.0912,155.7282,155.8678,10844.0
2020-02-05 11:30:00,167.46,167.57,167.25,167.25,4775.0,155.8771,155.9795,155.6816,155.6816,4775.0
2020-02-05 11:35:00,167.26,167.47,167.01,167.24,8865.0,155.6909,155.8864,155.4582,155.6723,8865.0
2020-02-05 11:40:00,167.23,167.35,167.13,167.34,4913.0,155.663,155.7747,155.5699,155.7654,4913.0
2020-02-05 11:45:00,167.37,167.62,167.34,167.56,5451.0,155.7933,156.026,155.7654,155.9702,5451.0
2020-02-05 11:50:00,167.55,167.59,167.37,167.46,6697.0,155.9609,155.9981,155.7933,155.8771,6697.0
2020-02-05 11:55:00,167.48,167.7,167.48,167.53,9760.0,155.8957,156.1005,155.8957,155.9423,9760.0
2020-02-05 12:00:00,167.41,167.54,167.35,167.38,5626.0,155.8306,155.9516,155.7747,155.8026,5626.0
2020-02-05 12:05:00,167.44,167.49,167.27,167.44,6864.0,155.8585,155.905,155.7002,155.8585,6864.0
2020-02-05 12:10:00,167.4,167.56,167.37,167.54,4886.0,155.8212,155.9702,155.7933,155.9516,4886.0
2020-02-05 12:15:00,167.51,167.77,167.51,167.77,4994.0,155.9236,156.1657,155.9236,156.1657,4994.0
2020-02-05 12:20:00,167.79,168.0,167.72,167.99,12069.0,156.1843,156.3797,156.1191,156.3704,12069.0
2020-02-05 12:25:00,167.96,168.06,167.63,167.66,17356.0,156.3425,156.4356,156.0353,156.0633,17356.0
2020-02-05 12:30:00,167.66,167.68,167.47,167.64,4333.0,156.0633,156.0819,155.8864,156.0446,4333.0
2020-02-05 12:35:00,167.63,167.71,167.47,167.64,10659.0,156.0353,156.1098,155.8864,156.0446,10659.0
2020-02-05 12:40:00,167.66,167.77,167.61,167.74,4523.0,156.0633,156.1657,156.0167,156.1377,4523.0
2020-02-05 12:45:00,167.77,167.81,167.65,167.71,14511.0,156.1657,156.2029,156.054,156.1098,14511.0
2020-02-05 12:50:00,167.74,167.75,167.65,167.71,11922.0,156.1377,156.147,156.054,156.1098,11922.0
2020-02-05 12:55:00,167.81,167.86,167.74,167.74,4215.0,156.2029,156.2494,156.1377,156.1377,4215.0
2020-02-05 13:00:00,167.74,167.83,167.66,167.83,7270.0,156.1377,156.2215,156.0633,156.2215,7270.0
2020-02-05 13:05:00,167.84,167.91,167.79,167.84,10857.0,156.2308,156.296,156.1843,156.2308,10857.0
2020-02-05 13:10:00,167.81,167.84,167.71,167.78,4450.0,156.2029,156.2308,156.1098,156.175,4450.0
2020-02-05 13:15:00,167.78,167.93,167.68,167.9,4683.0,156.175,156.3146,156.0819,156.2867,4683.0
2020-02-05 13:20:00,167.92,168.04,167.83,168.0,3671.0,156.3053,156.417,156.2215,156.3797,3671.0
2020-02-05 13:25:00,168.0,168.05,167.87,168.01,7935.0,156.3797,156.4263,156.2587,156.3891,7935.0
2020-02-05 13:30:00,167.97,167.97,167.71,167.8,7736.0,156.3518,156.3518,156.1098,156.1936,7736.0
2020-02-05 13:35:00,167.73,167.86,167.7,167.86,2800.0,156.1284,156.2494,156.1005,156.2494,2800.0
2020-02-05 13:40:00,167.91,168.1,167.88,168.1,7277.0,156.296,156.4728,156.268,156.4728,7277.0
2020-02-05 13:45:00,168.14,168.27,168.14,168.18,4646.0,156.5101,156.6311,156.5101,156.5473,4646.0
2020-02-05 13:50:00,168.19,168.43,168.19,168.39,7238.0,156.5566,156.78,156.5566,156.7428,7238.0
2020-02-05 13:55:00,168.37,168.51,168.25,168.44,5433.0,156.7241,156.8545,156.6125,156.7893,5433.0
2020-02-05 14:00:00,168.43,168.43,168.17,168.17,6510.0,156.78,156.78,156.538,156.538,6510.0
2020-02-05 14:05:00,168.19,168.28,168.11,168.17,6256.0,156.5566,156.6404,156.4821,156.538,6256.0
2020-02-05 14:10:00,168.19,168.27,168.15,168.18,2822.0,156.5566,156.6311,156.5194,156.5473,2822.0
2020-02-05 14:15:00,168.17,168.38,168.13,168.29,4463.0,156.538,156.7335,156.5008,156.6497,4463.0
2020-02-05 14:20:00,168.3,168.55,168.29,168.52,5317.0,156.659,156.8917,156.6497,156.8638,5317.0
2020-02-05 14:25:00,168.54,168.55,168.4,168.45,4494.0,156.8824,156.8917,156.7521,156.7986,4494.0
2020-02-05 14:30:00,168.43,168.51,168.32,168.33,7913.0,156.78,156.8545,156.6776,156.6869,7913.0
2020-02-05 14:35:00,168.31,168.51,168.31,168.46,3607.0,156.6683,156.8545,156.6683,156.8079,3607.0
2020-02-05 14:40:00,168.45,168.6,168.42,168.59,7003.0,156.7986,156.9382,156.7707,156.9289,7003.0
2020-02-05 14:45:00,168.54,168.6,168.46,168.6,6292.0,156.8824,156.9382,156.8079,156.9382,6292.0
2020-02-05 14:50:00,168.6,168.72,168.6,168.72,13124.0,156.9382,157.0499,156.9382,157.0499,13124.0
2020-02-05 14:55:00,168.75,168.77,168.64,168.7,4744.0,157.0779,157.0965,156.9755,157.0313,4744.0
2020-02-05 15:00:00,168.7,168.76,168.58,168.66,12735.0,157.0313,157.0872,156.9196,156.9941,12735.0
2020-02-05 15:05:00,168.66,168.74,168.45,168.47,8107.0,156.9941,157.0686,156.7986,156.8172,8107.0
2020-02-05 15:10:00,168.44,168.47,168.22,168.25,4586.0,156.7893,156.8172,156.5845,156.6125,4586.0
2020-02-05 15:15:00,168.28,168.41,168.22,168.34,8066.0,156.6404,156.7614,156.5845,156.6962,8066.0
2020-02-05 15:20:00,168.34,168.45,168.33,168.44,9476.0,156.6962,156.7986,156.6869,156.7893,9476.0
2020-02-05 15:25:00,168.42,168.47,168.27,168.47,15408.0,156.7707,156.8172,156.6311,156.8172,15408.0
2020-02-05 15:30:00,168.46,168.56,168.37,168.54,15734.0,156.8079,156.901,156.7241,156.8824,15734.0
2020-02-05 15:35:00,168.54,168.61,168.39,168.4,16231.0,156.8824,156.9475,156.7428,156.7521,16231.0
2020-02-05 15:40:00,168.38,168.47,168.3,168.34,16288.0,156.7335,156.8172,156.659,156.6962,16288.0
2020-02-05 15:45:00,168.34,168.36,168.15,168.2,31237.0,156.6962,156.7148,156.5194,156.5659,31237.0
2020-02-05 15:50:00,168.17,168.17,167.92,168.05,47996.0,156.538,156.538,156.3053,156.4263,47996.0
2020-02-05 15:55:00,168.06,168.38,167.98,168.35,71117.0,156.4356,156.7335,156.3611,156.7055,71117.0
2020-02-06 09:30:00,168.75,168.75,167.23,167.31,70658.0,157.0779,157.0779,155.663,155.7375,70658.0
2020-02-06 09:35:00,167.33,167.33,166.6,166.92,21789.0,155.7561,155.7561,155.0766,155.3744,21789.0
2020-02-06 09:40:00,166.82,167.19,166.61,166.78,9057.0,155.2814,155.6258,155.0859,155.2441,9057.0
2020-02-06 09:45:00,166.91,166.99,166.53,166.87,6662.0,155.3651,155.4396,155.0114,155.3279,6662.0
2020-02-06 09:50:00,166.78,167.31,166.68,167.2,6897.0,155.2441,155.7375,155.151,155.6351,6897.0
2020-02-06 09:55:00,167.14,167.87,167.09,167.87,14232.0,155.5792,156.2587,155.5327,156.2587,14232.0
2020-02-06 10:00:00,167.82,167.82,167.44,167.58,8122.0,156.2122,156.2122,155.8585,155.9888,8122.0
2020-02-06 10:05:00,167.58,167.63,167.47,167.5,14536.0,155.9888,156.0353,155.8864,155.9143,14536.0
2020-02-06 10:10:00,167.51,167.62,167.3,167.31,14387.0,155.9236,156.026,155.7282,155.7375,14387.0
2020-02-06 10:15:00,167.31,167.32,167.06,167.06,18746.0,155.7375,155.7468,155.5048,155.5048,18746.0
2020-02-06 10:20:00,167.02,167.13,166.05,166.27,44360.0,155.4675,155.5699,154.5646,154.7694,44360.0
2020-02-06 10:25:00,166.22,166.74,166.17,166.7,22064.0,154.7229,155.2069,154.6763,155.1697,22064.0
2020-02-06 10:30:00,166.62,166.69,166.38,166.52,12934.0,155.0952,155.1604,154.8718,155.0021,12934.0
2020-02-06 10:35:00,166.45,166.89,166.4,166.87,19827.0,154.937,155.3465,154.8904,155.3279,19827.0
2020-02-06 10:40:00,166.85,166.85,166.44,166.47,6449.0,155.3093,155.3093,154.9276,154.9556,6449.0
2020-02-06 10:45:00,166.41,166.8,166.41,166.74,13207.0,154.8997,155.2627,154.8997,155.2069,13207.0
2020-02-06 10:50:00,166.73,166.79,166.38,166.38,10096.0,155.1976,155.2534,154.8718,154.8718,10096.0
2020-02-06 10:55:00,166.41,166.48,166.26,166.38,13679.0,154.8997,154.9649,154.7601,154.8718,13679.0
2020-02-06 11:00:00,166.33,166.39,166.07,166.14,17484.0,154.8253,154.8811,154.5832,154.6484,17484.0
2020-02-06 11:05:00,166.14,166.34,166.12,166.32,6405.0,154.6484,154.8346,154.6298,154.8159,6405.0
2020-02-06 11:10:00,166.39,166.56,166.3,166.52,7335.0,154.8811,155.0393,154.7973,155.0021,7335.0
2020-02-06 11:15:00,166.51,166.52,166.32,166.43,7398.0,154.9928,155.0021,154.8159,154.9183,7398.0
2020-02-06 11:20:00,166.45,166.59,166.42,166.56,10995.0,154.937,155.0673,154.909,155.0393,10995.0
2020-02-06 11:25:00,166.48,166.67,166.48,166.64,8264.0,154.9649,155.1417,154.9649,155.1138,8264.0
2020-02-06 11:30:00,166.64,166.72,166.51,166.72,10639.0,155.1138,155.1883,154.9928,155.1883,10639.0
2020-02-06 11:35:00,166.68,166.8,166.6,166.74,10805.0,155.151,155.2627,155.0766,155.2069,10805.0
2020-02-06 11:40:00,166.69,166.8,166.6,166.7,6413.0,155.1604,155.2627,155.0766,155.1697,6413.0
2020-02-06 11:45:00,166.68,166.77,166.57,166.72,7039.0,155.151,155.2348,155.0487,155.1883,7039.0
2020-02-06 11:50:00,166.72,166.89,166.7,166.77,14449.0,155.1883,155.3465,155.1697,155.2348,14449.0
2020-02-06 11:55:00,166.79,166.82,166.61,166.78,22452.0,155.2534,155.2814,155.0859,155.2441,22452.0
2020-02-06 12:00:00,166.77,167.0,166.77,167.0,10689.0,155.2348,155.4489,155.2348,155.4489,10689.0
2020-02-06 12:05:00,167.0,167.67,166.99,167.63,17208.0,155.4489,156.0726,155.4396,156.0353,17208.0
2020-02-06 12:10:00,167.58,167.89,167.57,167.81,12985.0,155.9888,156.2774,155.9795,156.2029,12985.0
2020-02-06 12:15:00,167.83,168.12,167.83,168.12,19295.0,156.2215,156.4914,156.2215,156.4914,19295.0
2020-02-06 12:20:00,168.13,168.23,168.02,168.23,6252.0,156.5008,156.5938,156.3984,156.5938,6252.0
2020-02-06 12:25:00,168.18,168.3,168.18,168.28,9372.0,156.5473,156.659,156.5473,156.6404,9372.0
2020-02-06 12:30:00,168.28,168.3,168.16,168.18,14549.0,156.6404,156.659,156.5287,156.5473,14549.0
2020-02-06 12:35:00,168.16,168.19,168.01,168.17,7092.0,156.5287,156.5566,156.3891,156.538,7092.0
2020-02-06 12:40:00,168.15,168.28,168.12,168.22,5306.0,156.5194,156.6404,156.4914,156.5845,5306.0
2020-02-06 12:45:00,168.25,168.34,168.15,168.25,24468.0,156.6125,156.6962,156.5194,156.6125,24468.0
2020-02-06 12:50:00,168.25,168.29,168.21,168.27,7781.0,156.6125,156.6497,156.5752,156.6311,7781.0
2020-02-06 12:55:00,168.23,168.28,168.14,168.28,9566.0,156.5938,156.6404,156.5101,156.6404,9566.0
2020-02-06 13:00:00,168.29,168.33,168.17,168.2,9440.0,156.6497,156.6869,156.538,156.5659,9440.0
2020-02-06 13:05:00,168.23,168.25,168.12,168.16,6420.0,156.5938,156.6125,156.4914,156.5287,6420.0
2020-02-06 13:10:00,168.16,168.19,168.0,168.05,12401.0,156.5287,156.5566,156.3797,156.4263,12401.0
2020-02-06 13:15:00,168.06,168.09,167.96,167.97,15920.0,156.4356,156.4635,156.3425,156.3518,15920.0
2020-02-06 13:20:00,167.98,168.04,167.9,168.02,6520.0,156.3611,156.417,156.2867,156.3984,6520.0
2020-02-06 13:25:00,168.02,168.05,167.98,168.03,6772.0,156.3984,156.4263,156.3611,156.4077,6772.0
2020-02-06 13:30:00,168.0,168.16,167.94,168.11,18943.0,156.3797,156.5287,156.3239,156.4821,18943.0
2020-02-06 13:35:00,168.07,168.09,167.85,167.86,13746.0,156.4449,156.4635,156.2401,156.2494,13746.0
2020-02-06 13:40:00,167.87,167.89,167.75,167.85,15695.0,156.2587,156.2774,156.147,156.2401,15695.0
2020-02-06 13:45:00,167.89,168.04,167.86,167.89,18160.0,156.2774,156.417,156.2494,156.2774,18160.0
2020-02-06 13:50:00,167.89,168.23,167.89,168.17,9968.0,156.2774,156.5938,156.2774,156.538,9968.0
2020-02-06 13:55:00,168.17,168.49,168.16,168.49,7465.0,156.538,156.8358,156.5287,156.8358,7465.0
2020-02-06 14:00:00,168.53,168.61,168.51,168.57,11901.0,156.8731,156.9475,156.8545,156.9103,11901.0
2020-02-06 14:05:00,168.55,168.94,168.55,168.83,27516.0,156.8917,157.2547,156.8917,157.1523,27516.0
2020-02-06 14:10:00,168.84,168.94,168.84,168.89,12793.0,157.1616,157.2547,157.1616,157.2082,12793.0
2020-02-06 14:15:00,168.91,168.92,168.72,168.83,15782.0,157.2268,157.2361,157.0499,157.1523,15782.0
2020-02-06 14:20:00,168.88,168.89,168.52,168.57,13494.0,157.1989,157.2082,156.8638,156.9103,13494.0
2020-02-06 14:25:00,168.58,168.74,168.5,168.7,19845.0,156.9196,157.0686,156.8452,157.0313,19845.0
2020-02-06 14:30:00,168.69,168.78,168.64,168.74,15131.0,157.022,157.1058,156.9755,157.0686,15131.0
2020-02-06 14:35:00,168.75,168.79,168.61,168.79,11514.0,157.0779,157.1151,156.9475,157.1151,11514.0
2020-02-06 14:40:00,168.81,169.09,168.81,169.03,24536.0,157.1337,157.3943,157.1337,157.3385,24536.0
2020-02-06 14:45:00,169.03,169.15,168.99,169.09,22077.0,157.3385,157.4502,157.3013,157.3943,22077.0
2020-02-06 14:50:00,169.1,169.1,168.91,168.93,9731.0,157.4037,157.4037,157.2268,157.2454,9731.0
2020-02-06 14:55:00,168.93,168.93,168.78,168.78,10171.0,157.2454,157.2454,157.1058,157.1058,10171.0
2020-02-06 15:00:00,168.78,168.95,168.71,168.93,10782.0,157.1058,157.264,157.0406,157.2454,10782.0
2020-02-06 15:05:00,168.95,169.07,168.9,169.03,13155.0,157.264,157.3757,157.2175,157.3385,13155.0
2020-02-06 15:10:00,168.99,169.01,168.89,168.96,14910.0,157.3013,157.3199,157.2082,157.2733,14910.0
2020-02-06 15:15:00,168.95,168.97,168.75,168.87,17634.0,157.264,157.2826,157.0779,157.1896,17634.0
2020-02-06 15:20:00,168.87,168.93,168.77,168.87,12017.0,157.1896,157.2454,157.0965,157.1896,12017.0
2020-02-06 15:25:00,168.87,168.89,168.53,168.62,15678.0,157.1896,157.2082,156.8731,156.9569,15678.0
2020-02-06 15:30:00,168.63,168.77,168.62,168.75,35974.0,156.9662,157.0965,156.9569,157.0779,35974.0
2020-02-06 15:35:00,168.75,168.77,168.67,168.7,19621.0,157.0779,157.0965,157.0034,157.0313,19621.0
2020-02-06 15:40:00,168.7,168.88,168.69,168.82,22428.0,157.0313,157.1989,157.022,157.143,22428.0
2020-02-06 15:45:00,168.82,168.99,168.75,168.83,28175.0,157.143,157.3013,157.0779,157.1523,28175.0
2020-02-06 15:50:00,168.82,169.13,168.8,169.01,41259.0,157.143,157.4316,157.1244,157.3199,41259.0
2020-02-06 15:55:00,168.99,169.09,168.88,168.92,72364.0,157.3013,157.3943,157.1989,157.2361,72364.0
2020-02-07 09:30:00,167.42,168.2,167.0,167.85,30957.0,155.8399,156.5659,155.4489,156.2401,30957.0
2020-02-07 09:35:00,168.17,168.17,167.66,167.7,7346.0,156.538,156.538,156.0633,156.1005,7346.0
2020-02-07 09:40:00,167.9,168.0,167.26,167.26,24314.0,156.2867,156.3797,155.6909,155.6909,24314.0
2020-02-07 09:45:00,167.36,167.76,167.0,167.71,30367.0,155.784,156.1563,155.4489,156.1098,30367.0
2020-02-07 09:50:00,167.7,167.93,167.61,167.9,18515.0,156.1005,156.3146,156.0167,156.2867,18515.0
2020-02-07 09:55:00,167.88,167.89,167.21,167.22,14121.0,156.268,156.2774,155.6444,155.6537,14121.0
2020-02-07 10:00:00,167.3,167.31,166.66,167.02,15309.0,155.7282,155.7375,155.1324,155.4675,15309.0
2020-02-07 10:05:00,167.15,167.78,167.11,167.75,10282.0,155.5885,156.175,155.5513,156.147,10282.0
2020-02-07 10:10:00,167.83,167.92,167.63,167.77,6118.0,156.2215,156.3053,156.0353,156.1657,6118.0
2020-02-07 10:15:00,167.69,168.26,167.57,168.26,35839.0,156.0912,156.6218,155.9795,156.6218,35839.0
2020-02-07 10:20:00,168.3,168.42,168.12,168.15,10948.0,156.659,156.7707,156.4914,156.5194,10948.0
2020-02-07 10:25:00,168.13,168.28,168.04,168.26,3114.0,156.5008,156.6404,156.417,156.6218,3114.0
2020-02-07 10:30:00,168.32,168.37,167.81,167.91,9730.0,156.6776,156.7241,156.2029,156.296,9730.0
2020-02-07 10:35:00,167.86,168.18,167.81,168.18,12820.0,156.2494,156.5473,156.2029,156.5473,12820.0
2020-02-07 10:40:00,168.24,168.42,167.97,168.33,9481.0,156.6031,156.7707,156.3518,156.6869,9481.0
2020-02-07 10:45:00,168.4,168.62,168.3,168.43,11006.0,156.7521,156.9569,156.659,156.78,11006.0
2020-02-07 10:50:00,168.36,168.36,168.1,168.3,9181.0,156.7148,156.7148,156.4728,156.659,9181.0
2020-02-07 10:55:00,168.29,168.39,168.19,168.19,10001.0,156.6497,156.7428,156.5566,156.5566,10001.0
2020-02-07 11:00:00,168.18,168.29,167.98,167.99,22867.0,156.5473,156.6497,156.3611,156.3704,22867.0
2020-02-07 11:05:00,168.01,168.14,167.87,167.87,17915.0,156.3891,156.5101,156.2587,156.2587,17915.0
2020-02-07 11:10:00,167.84,167.89,167.6,167.78,10286.0,156.2308,156.2774,156.0074,156.175,10286.0
2020-02-07 11:15:00,167.74,167.8,167.67,167.67,2568.0,156.1377,156.1936,156.0726,156.0726,2568.0
2020-02-07 11:20:00,167.77,168.18,167.77,168.16,8386.0,156.1657,156.5473,156.1657,156.5287,8386.0
2020-02-07 11:25:00,168.21,168.21,168.03,168.06,4740.0,156.5752,156.5752,156.4077,156.4356,4740.0
2020-02-07 11:30:00,168.06,168.34,168.05,168.34,10264.0,156.4356,156.6962,156.4263,156.6962,10264.0
2020-02-07 11:35:00,168.35,168.44,168.3,168.37,16256.0,156.7055,156.7893,156.659,156.7241,16256.0
2020-02-07 11:40:00,168.35,168.53,168.35,168.46,21155.0,156.7055,156.8731,156.7055,156.8079,21155.0
2020-02-07 11:45:00,168.39,168.39,168.05,168.14,36493.0,156.7428,156.7428,156.4263,156.5101,36493.0
2020-02-07 11:50:00,168.17,168.24,168.09,168.19,5495.0,156.538,156.6031,156.4635,156.5566,5495.0
2020-02-07 11:55:00,168.16,168.3,168.16,168.21,6961.0,156.5287,156.659,156.5287,156.5752,6961.0
2020-02-07 12:00:00,168.16,168.6,168.12,168.56,11126.0,156.5287,156.9382,156.4914,156.901,11126.0
2020-02-07 12:05:00,168.64,168.85,168.63,168.73,8264.0,156.9755,157.1709,156.9662,157.0592,8264.0
2020-02-07 12:10:00,168.72,168.85,168.61,168.85,16176.0,157.0499,157.1709,156.9475,157.1709,16176.0
2020-02-07 12:15:00,168.88,168.9,168.73,168.73,4580.0,157.1989,157.2175,157.0592,157.0592,4580.0
2020-02-07 12:20:00,168.73,168.79,168.62,168.78,2631.0,157.0592,157.1151,156.9569,157.1058,2631.0
2020-02-07 12:25:00,168.75,168.75,168.51,168.68,4101.0,157.0779,157.0779,156.8545,157.0127,4101.0
2020-02-07 12:30:00,168.68,168.68,168.5,168.5,2200.0,157.0127,157.0127,156.8452,156.8452,2200.0
2020-02-07 12:35:00,168.56,168.61,168.53,168.54,4180.0,156.901,156.9475,156.8731,156.8824,4180.0
2020-02-07 12:40:00,168.56,168.61,168.41,168.42,2942.0,156.901,156.9475,156.7614,156.7707,2942.0
2020-02-07 12:45:00,168.39,168.48,168.33,168.48,4238.0,156.7428,156.8265,156.6869,156.8265,4238.0
2020-02-07 12:50:00,168.45,168.58,168.45,168.54,6424.0,156.7986,156.9196,156.7986,156.8824,6424.0
2020-02-07 12:55:00,168.6,168.66,168.5,168.61,4219.0,156.9382,156.9941,156.8452,156.9475,4219.0
2020-02-07 13:00:00,168.5,168.52,168.33,168.38,9697.0,156.8452,156.8638,156.6869,156.7335,9697.0
2020-02-07 13:05:00,168.31,168.39,168.23,168.3,3838.0,156.6683,156.7428,156.5938,156.659,3838.0
2020-02-07 13:10:00,168.33,168.37,168.23,168.31,8358.0,156.6869,156.7241,156.5938,156.6683,8358.0
2020-02-07 13:15:00,168.3,168.42,168.11,168.11,27768.0,156.659,156.7707,156.4821,156.4821,27768.0
2020-02-07 13:20:00,168.05,168.11,167.95,168.09,5500.0,156.4263,156.4821,156.3332,156.4635,5500.0
2020-02-07 13:25:00,168.08,168.1,167.98,168.01,5825.0,156.4542,156.4728,156.3611,156.3891,5825.0
2020-02-07 13:30:00,168.06,168.18,167.92,167.99,10957.0,156.4356,156.5473,156.3053,156.3704,10957.0
2020-02-07 13:35:00,168.02,168.24,167.98,168.11,9224.0,156.3984,156.6031,156.3611,156.4821,9224.0
2020-02-07 13:40:00,168.21,168.21,168.03,168.04,3818.0,156.5752,156.5752,156.4077,156.417,3818.0
2020-02-07 13:45:00,168.12,168.12,167.9,167.99,5259.0,156.4914,156.4914,156.2867,156.3704,5259.0
2020-02-07 13:50:00,168.01,168.15,167.98,168.05,3598.0,156.3891,156.5194,156.3611,156.4263,3598.0
2020-02-07 13:55:00,167.99,168.04,167.84,167.94,6000.0,156.3704,156.417,156.2308,156.3239,6000.0
2020-02-07 14:00:00,167.87,167.9,167.53,167.53,10672.0,156.2587,156.2867,155.9423,155.9423,10672.0
2020-02-07 14:05:00,167.54,167.69,167.49,167.68,13033.0,155.9516,156.0912,155.905,156.0819,13033.0
2020-02-07 14:10:00,167.68,167.83,167.52,167.81,11653.0,156.0819,156.2215,155.9329,156.2029,11653.0
2020-02-07 14:15:00,167.8,167.88,167.74,167.83,9207.0,156.1936,156.268,156.1377,156.2215,9207.0
2020-02-07 14:20:00,167.84,168.09,167.73,167.99,14872.0,156.2308,156.4635,156.1284,156.3704,14872.0
2020-02-07 14:25:00,168.01,168.25,167.96,168.25,11991.0,156.3891,156.6125,156.3425,156.6125,11991.0
2020-02-07 14:30:00,168.28,168.34,167.95,167.96,7137.0,156.6404,156.6962,156.3332,156.3425,7137.0
2020-02-07 14:35:00,168.0,168.05,167.84,167.84,14691.0,156.3797,156.4263,156.2308,156.2308,14691.0
2020-02-07 14:40:00,167.8,167.94,167.75,167.88,9332.0,156.1936,156.3239,156.147,156.268,9332.0
2020-02-07 14:45:00,167.91,167.91,167.81,167.83,6082.0,156.296,156.296,156.2029,156.2215,6082.0
2020-02-07 14:50:00,167.83,167.89,167.64,167.89,11891.0,156.2215,156.2774,156.0446,156.2774,11891.0
2020-02-07 14:55:00,167.86,167.93,167.76,167.86,6231.0,156.2494,156.3146,156.1563,156.2494,6231.0
2020-02-07 15:00:00,167.91,168.02,167.86,167.93,9456.0,156.296,156.3984,156.2494,156.3146,9456.0
2020-02-07 15:05:00,167.93,167.99,167.89,167.93,6361.0,156.3146,156.3704,156.2774,156.3146,6361.0
2020-02-07 15:10:00,167.9,167.9,167.68,167.84,8099.0,156.2867,156.2867,156.0819,156.2308,8099.0
2020-02-07 15:15:00,167.84,167.96,167.84,167.93,13253.0,156.2308,156.3425,156.2308,156.3146,13253.0
2020-02-07 15:20:00,167.92,167.97,167.86,167.96,9692.0,156.3053,156.3518,156.2494,156.3425,9692.0
2020-02-07 15:25:00,167.93,168.11,167.9,168.01,15308.0,156.3146,156.4821,156.2867,156.3891,15308.0
2020-02-07 15:30:00,168.02,168.17,168.02,168.08,14464.0,156.3984,156.538,156.3984,156.4542,14464.0
2020-02-07 15:35:00,168.1,168.13,167.97,168.01,25207.0,156.4728,156.5008,156.3518,156.3891,25207.0
2020-02-07 15:40:00,167.99,168.14,167.99,168.06,41258.0,156.3704,156.5101,156.3704,156.4356,41258.0
2020-02-07 15:45:00,168.05,168.12,167.87,167.88,22523.0,156.4263,156.4914,156.2587,156.268,22523.0
2020-02-07 15:50:00,167.89,167.92,167.17,167.26,33908.0,156.2774,156.3053,155.6072,155.6909,33908.0
2020-02-07 15:55:00,167.25,167.77,167.23,167.48,117672.0,155.6816,156.1657,155.663,155.8957,117672.0
2020-02-10 09:30:00,166.46,167.84,166.13,167.3,32795.0,154.9463,156.2308,154.6391,155.7282,32795.0
2020-02-10 09:35:00,167.3,167.63,166.79,167.63,10181.0,155.7282,156.0353,155.2534,156.0353,10181.0
2020-02-10 09:40:00,167.66,168.23,167.66,167.91,23433.0,156.0633,156.5938,156.0633,156.296,23433.0
2020-02-10 09:45:00,167.5,167.8,167.4,167.76,22206.0,155.9143,156.1936,155.8212,156.1563,22206.0
2020-02-10 09:50:00,167.74,167.88,167.59,167.59,1800.0,156.1377,156.268,155.9981,155.9981,1800.0
2020-02-10 09:55:00,167.7,167.75,167.53,167.75,6077.0,156.1005,156.147,155.9423,156.147,6077.0
2020-02-10 10:00:00,167.86,167.86,167.57,167.66,5191.0,156.2494,156.2494,155.9795,156.0633,5191.0
2020-02-10 10:05:00,167.72,167.99,167.67,167.99,14200.0,156.1191,156.3704,156.0726,156.3704,14200.0
2020-02-10 10:10:00,167.89,167.89,167.43,167.51,3665.0,156.2774,156.2774,155.8492,155.9236,3665.0
2020-02-10 10:15:00,167.49,167.88,167.44,167.88,4099.0,155.905,156.268,155.8585,156.268,4099.0
2020-02-10 10:20:00,167.88,167.93,167.69,167.78,3764.0,156.268,156.3146,156.0912,156.175,3764.0
2020-02-10 10:25:00,167.74,167.86,167.57,167.65,3247.0,156.1377,156.2494,155.9795,156.054,3247.0
2020-02-10 10:30:00,167.69,167.84,167.6,167.84,10882.0,156.0912,156.2308,156.0074,156.2308,10882.0
2020-02-10 10:35:00,167.78,168.08,167.68,168.08,7886.0,156.175,156.4542,156.0819,156.4542,7886.0
2020-02-10 10:40:00,168.04,168.1,167.88,168.01,8276.0,156.417,156.4728,156.268,156.3891,8276.0
2020-02-10 10:45:00,167.95,168.02,167.84,168.0,5050.0,156.3332,156.3984,156.2308,156.3797,5050.0
2020-02-10 10:50:00,167.97,167.97,167.74,167.82,4536.0,156.3518,156.3518,156.1377,156.2122,4536.0
2020-02-10 10:55:00,167.91,168.23,167.84,168.23,4678.0,156.296,156.5938,156.2308,156.5938,4678.0
2020-02-10 11:00:00,168.29,168.29,168.09,168.18,3117.0,156.6497,156.6497,156.4635,156.5473,3117.0
2020-02-10 11:05:00,168.17,168.2,167.99,168.19,4531.0,156.538,156.5659,156.3704,156.5566,4531.0
2020-02-10 11:10:00,168.1,168.2,168.03,168.08,8648.0,156.4728,156.5659,156.4077,156.4542,8648.0
2020-02-10 11:15:00,168.07,168.19,167.97,168.06,5291.0,156.4449,156.5566,156.3518,156.4356,5291.0
2020-02-10 11:20:00,168.05,168.19,168.02,168.11,3500.0,156.4263,156.5566,156.3984,156.4821,3500.0
2020-02-10 11:25:00,168.13,168.22,168.0,168.0,5527.0,156.5008,156.5845,156.3797,156.3797,5527.0
2020-02-10 11:30:00,167.95,168.05,167.87,167.97,3877.0,156.3332,156.4263,156.2587,156.3518,3877.0
2020-02-10 11:35:00,167.94,168.0,167.87,167.94,4600.0,156.3239,156.3797,156.2587,156.3239,4600.0
2020-02-10 11:40:00,167.9,167.97,167.81,167.87,3594.0,156.2867,156.3518,156.2029,156.2587,3594.0
2020-02-10 11:45:00,167.89,167.96,167.84,167.85,1808.0,156.2774,156.3425,156.2308,156.2401,1808.0
2020-02-10 11:50:00,167.83,167.89,167.77,167.83,6224.0,156.2215,156.2774,156.1657,156.2215,6224.0
2020-02-10 11:55:00,167.83,167.85,167.73,167.77,7520.0,156.2215,156.2401,156.1284,156.1657,7520.0
2020-02-10 12:00:00,167.76,167.76,167.54,167.6,18535.0,156.1563,156.1563,155.9516,156.0074,18535.0
2020-02-10 12:05:00,167.61,167.73,167.6,167.7,3868.0,156.0167,156.1284,156.0074,156.1005,3868.0
2020-02-10 12:10:00,167.7,167.75,167.65,167.7,1200.0,156.1005,156.147,156.054,156.1005,1200.0
2020-02-10 12:15:00,167.65,167.65,167.48,167.56,6974.0,156.054,156.054,155.8957,155.9702,6974.0
2020-02-10 12:20:00,167.56,167.67,167.53,167.58,6327.0,155.9702,156.0726,155.9423,155.9888,6327.0
2020-02-10 12:25:00,167.52,167.63,167.51,167.63,4044.0,155.9329,156.0353,155.9236,156.0353,4044.0
2020-02-10 12:30:00,167.67,167.73,167.51,167.52,3415.0,156.0726,156.1284,155.9236,155.9329,3415.0
2020-02-10 12:35:00,167.53,167.64,167.53,167.64,1700.0,155.9423,156.0446,155.9423,156.0446,1700.0
2020-02-10 12:40:00,167.62,167.73,167.61,167.73,2705.0,156.026,156.1284,156.0167,156.1284,2705.0
2020-02-10 12:45:00,167.72,167.76,167.7,167.71,2149.0,156.1191,156.1563,156.1005,156.1098,2149.0
2020-02-10 12:50:00,167.71,167.76,167.68,167.69,1506.0,156.1098,156.1563,156.0819,156.0912,1506.0
2020-02-10 12:55:00,167.68,167.72,167.67,167.7,2778.0,156.0819,156.1191,156.0726,156.1005,2778.0
2020-02-10 13:00:00,167.72,167.98,167.69,167.95,26756.0,156.1191,156.3611,156.0912,156.3332,26756.0
2020-02-10 13:05:00,167.98,168.21,167.82,168.1,23703.0,156.3611,156.5752,156.2122,156.4728,23703.0
2020-02-10 13:10:00,168.14,168.14,167.95,167.95,1900.0,156.5101,156.5101,156.3332,156.3332,1900.0
2020-02-10 13:15:00,168.02,168.02,167.86,167.92,3303.0,156.3984,156.3984,156.2494,156.3053,3303.0
2020-02-10 13:20:00,167.93,167.93,167.71,167.85,8821.0,156.3146,156.3146,156.1098,156.2401,8821.0
2020-02-10 13:25:00,167.86,167.86,167.74,167.8,3537.0,156.2494,156.2494,156.1377,156.1936,3537.0
2020-02-10 13:30:00,167.8,167.88,167.8,167.83,1300.0,156.1936,156.268,156.1936,156.2215,1300.0
2020-02-10 13:35:00,167.86,167.86,167.78,167.8,2323.0,156.2494,156.2494,156.175,156.1936,2323.0
2020-02-10 13:40:00,167.75,167.79,167.71,167.71,1700.0,156.147,156.1843,156.1098,156.1098,1700.0
2020-02-10 13:45:00,167.72,167.83,167.7,167.82,2217.0,156.1191,156.2215,156.1005,156.2122,2217.0
2020-02-10 13:50:00,167.84,167.89,167.81,167.82,8010.0,156.2308,156.2774,156.2029,156.2122,8010.0
2020-02-10 13:55:00,167.79,167.87,167.73,167.73,1875.0,156.1843,156.2587,156.1284,156.1284,1875.0
2020-02-10 14:00:00,167.74,167.85,167.7,167.72,3244.0,156.1377,156.2401,156.1005,156.1191,3244.0
2020-02-10 14:05:00,167.7,167.85,167.7,167.78,3149.0,156.1005,156.2401,156.1005,156.175,3149.0
2020-02-10 14:10:00,167.82,167.82,167.74,167.76,1200.0,156.2122,156.2122,156.1377,156.1563,1200.0
2020-02-10 14:15:00,167.78,167.79,167.73,167.77,2702.0,156.175,156.1843,156.1284,156.1657,2702.0
2020-02-10 14:20:00,167.77,167.85,167.74,167.83,2179.0,156.1657,156.2401,156.1377,156.2215,2179.0
2020-02-10 14:25:00,167.87,167.94,167.85,167.93,807.0,156.2587,156.3239,156.2401,156.3146,807.0
2020-02-10 14:30:00,167.93,167.94,167.89,167.94,2000.0,156.3146,156.3239,156.2774,156.3239,2000.0
2020-02-10 14:35:00,167.95,168.02,167.93,168.0,7831.0,156.3332,156.3984,156.3146,156.3797,7831.0
2020-02-10 14:40:00,168.01,168.01,167.93,167.98,1711.0,156.3891,156.3891,156.3146,156.3611,1711.0
2020-02-10 14:45:00,167.97,167.99,167.81,167.81,1100.0,156.3518,156.3704,156.2029,156.2029,1100.0
2020-02-10 14:50:00,167.83,167.92,167.82,167.92,2625.0,156.2215,156.3053,156.2122,156.3053,2625.0
2020-02-10 14:55:00,167.93,167.95,167.85,167.91,1700.0,156.3146,156.3332,156.2401,156.296,1700.0
2020-02-10 15:00:00,167.92,168.0,167.9,167.98,2820.0,156.3053,156.3797,156.2867,156.3611,2820.0
2020-02-10 15:05:00,167.99,168.17,167.99,168.09,4507.0,156.3704,156.538,156.3704,156.4635,4507.0
2020-02-10 15:10:00,168.04,168.16,168.03,168.03,3936.0,156.417,156.5287,156.4077,156.4077,3936.0
2020-02-10 15:15:00,168.03,168.08,167.88,167.95,3994.0,156.4077,156.4542,156.268,156.3332,3994.0
2020-02-10 15:20:00,167.96,168.06,167.96,168.03,2722.0,156.3425,156.4356,156.3425,156.4077,2722.0
2020-02-10 15:25:00,168.07,168.18,168.06,168.12,5607.0,156.4449,156.5473,156.4356,156.4914,5607.0
2020-02-10 15:30:00,168.11,168.15,167.99,168.14,7925.0,156.4821,156.5194,156.3704,156.5101,7925.0
2020-02-10 15:35:00,168.16,168.16,168.01,168.01,7649.0,156.5287,156.5287,156.3891,156.3891,7649.0
2020-02-10 15:40:00,168.0,168.09,168.0,168.05,5791.0,156.3797,156.4635,156.3797,156.4263,5791.0
2020-02-10 15:45:00,168.05,168.11,167.9,168.04,17474.0,156.4263,156.4821,156.2867,156.417,17474.0
2020-02-10 15:50:00,168.04,168.15,167.95,168.13,20619.0,156.417,156.5194,156.3332,156.5008,20619.0
2020-02-10 15:55:00,168.12,168.26,168.02,168.25,43049.0,156.4914,156.6218,156.3984,156.6125,43049.0
2020-02-11 09:30:00,169.1,169.62,168.6,169.03,19363.0,157.4037,157.8877,156.9382,157.3385,19363.0
2020-02-11 09:35:00,169.07,169.89,168.91,169.57,23333.0,157.3757,158.139,157.2268,157.8411,23333.0
2020-02-11 09:40:00,169.58,169.92,169.5,169.84,11332.0,157.8505,158.1669,157.776,158.0925,11332.0
2020-02-11 09:45:00,169.84,169.94,169.72,169.87,20780.0,158.0925,158.1856,157.9808,158.1204,20780.0
2020-02-11 09:50:00,169.84,170.06,169.69,169.82,14065.0,158.0925,158.2973,157.9528,158.0739,14065.0
2020-02-11 09:55:00,169.78,169.98,169.75,169.91,7760.0,158.0366,158.2228,158.0087,158.1576,7760.0
2020-02-11 10:00:00,169.95,170.4,169.91,170.33,17681.0,158.1949,158.6137,158.1576,158.5486,17681.0
2020-02-11 10:05:00,170.33,170.36,170.15,170.28,28154.0,158.5486,158.5765,158.381,158.502,28154.0
2020-02-11 10:10:00,170.31,170.79,170.27,170.7,12069.0,158.53,158.9768,158.4927,158.893,12069.0
2020-02-11 10:15:00,170.63,170.64,170.43,170.43,7025.0,158.8278,158.8371,158.6417,158.6417,7025.0
2020-02-11 10:20:00,170.45,170.49,170.3,170.36,7482.0,158.6603,158.6975,158.5207,158.5765,7482.0
2020-02-11 10:25:00,170.39,170.62,170.39,170.44,8366.0,158.6044,158.8185,158.6044,158.651,8366.0
2020-02-11 10:30:00,170.46,170.64,170.38,170.61,24095.0,158.6696,158.8371,158.5951,158.8092,24095.0
2020-02-11 10:35:00,170.56,170.69,170.43,170.52,16136.0,158.7627,158.8837,158.6417,158.7254,16136.0
2020-02-11 10:40:00,170.52,170.71,170.37,170.43,23353.0,158.7254,158.9023,158.5858,158.6417,23353.0
2020-02-11 10:45:00,170.48,170.65,170.48,170.63,9469.0,158.6882,158.8464,158.6882,158.8278,9469.0
2020-02-11 10:50:00,170.63,170.7,170.43,170.52,15215.0,158.8278,158.893,158.6417,158.7254,15215.0
2020-02-11 10:55:00,170.54,170.57,170.41,170.41,5838.0,158.7441,158.772,158.623,158.623,5838.0
2020-02-11 11:00:00,170.4,170.55,170.4,170.44,11298.0,158.6137,158.7534,158.6137,158.651,11298.0
2020-02-11 11:05:00,170.43,170.48,170.37,170.4,7754.0,158.6417,158.6882,158.5858,158.6137,7754.0
2020-02-11 11:10:00,170.44,170.55,170.34,170.45,16453.0,158.651,158.7534,158.5579,158.6603,16453.0
2020-02-11 11:15:00,170.45,170.46,170.2,170.42,10214.0,158.6603,158.6696,158.4276,158.6324,10214.0
2020-02-11 11:20:00,170.39,170.43,170.13,170.26,8670.0,158.6044,158.6417,158.3624,158.4834,8670.0
2020-02-11 11:25:00,170.26,170.29,170.14,170.22,12433.0,158.4834,158.5113,158.3717,158.4462,12433.0
2020-02-11 11:30:00,170.24,170.27,169.8,169.86,22902.0,158.4648,158.4927,158.0552,158.1111,22902.0
2020-02-11 11:35:00,169.91,169.99,169.88,169.93,11379.0,158.1576,158.2321,158.1297,158.1762,11379.0
2020-02-11 11:40:00,169.9,170.52,169.85,170.52,17615.0,158.1483,158.7254,158.1018,158.7254,17615.0
2020-02-11 11:45:00,170.46,170.49,170.39,170.47,6484.0,158.6696,158.6975,158.6044,158.6789,6484.0
2020-02-11 11:50:00,170.49,170.52,170.14,170.32,8768.0,158.6975,158.7254,158.3717,158.5393,8768.0
2020-02-11 11:55:00,170.33,170.48,170.3,170.33,3680.0,158.5486,158.6882,158.5207,158.5486,3680.0
2020-02-11 12:00:00,170.3,170.48,170.24,170.38,6288.0,158.5207,158.6882,158.4648,158.5951,6288.0
2020-02-11 12:05:00,170.39,170.5,170.27,170.49,3198.0,158.6044,158.7068,158.4927,158.6975,3198.0
2020-02-11 12:10:00,170.46,170.59,170.45,170.52,7891.0,158.6696,158.7906,158.6603,158.7254,7891.0
2020-02-11 12:15:00,170.54,170.8,170.51,170.8,7648.0,158.7441,158.9861,158.7161,158.9861,7648.0
2020-02-11 12:20:00,170.82,170.87,170.77,170.8,3182.0,159.0047,159.0512,158.9581,158.9861,3182.0
2020-02-11 12:25:00,170.84,170.94,170.84,170.86,4005.0,159.0233,159.1164,159.0233,159.0419,4005.0
2020-02-11 12:30:00,170.86,170.9,170.81,170.84,3161.0,159.0419,159.0792,158.9954,159.0233,3161.0
2020-02-11 12:35:00,170.8,170.99,170.79,170.88,3723.0,158.9861,159.1629,158.9768,159.0605,3723.0
2020-02-11 12:40:00,170.87,170.87,170.74,170.82,4494.0,159.0512,159.0512,158.9302,159.0047,4494.0
2020-02-11 12:45:00,170.81,170.82,170.72,170.77,3096.0,158.9954,159.0047,158.9116,158.9581,3096.0
2020-02-11 12:50:00,170.75,170.76,170.49,170.55,3624.0,158.9395,158.9488,158.6975,158.7534,3624.0
2020-02-11 12:55:00,170.55,170.67,170.51,170.65,5902.0,158.7534,158.8651,158.7161,158.8464,5902.0
2020-02-11 13:00:00,170.6,170.84,170.58,170.79,3215.0,158.7999,159.0233,158.7813,158.9768,3215.0
2020-02-11 13:05:00,170.81,170.88,170.8,170.82,2526.0,158.9954,159.0605,158.9861,159.0047,2526.0
2020-02-11 13:10:00,170.79,170.82,170.71,170.77,2713.0,158.9768,159.0047,158.9023,158.9581,2713.0
2020-02-11 13:15:00,170.75,170.78,170.72,170.76,1524.0,158.9395,158.9675,158.9116,158.9488,1524.0
2020-02-11 13:20:00,170.72,170.76,170.62,170.64,5383.0,158.9116,158.9488,158.8185,158.8371,5383.0
2020-02-11 13:25:00,170.63,170.78,170.58,170.69,11054.0,158.8278,158.9675,158.7813,158.8837,11054.0
2020-02-11 13:30:00,170.69,170.79,170.69,170.71,4808.0,158.8837,158.9768,158.8837,158.9023,4808.0
2020-02-11 13:35:00,170.66,170.8,170.65,170.79,5330.0,158.8558,158.9861,158.8464,158.9768,5330.0
2020-02-11 13:40:00,170.79,170.97,170.78,170.95,3895.0,158.9768,159.1443,158.9675,159.1257,3895.0
2020-02-11 13:45:00,170.97,171.06,170.95,171.0,7775.0,159.1443,159.2281,159.1257,159.1722,7775.0
2020-02-11 13:50:00,171.0,171.0,170.59,170.59,4604.0,159.1722,159.1722,158.7906,158.7906,4604.0
2020-02-11 13:55:00,170.63,170.73,170.54,170.67,5884.0,158.8278,158.9209,158.7441,158.8651,5884.0
2020-02-11 14:00:00,170.63,170.69,170.46,170.5,6060.0,158.8278,158.8837,158.6696,158.7068,6060.0
2020-02-11 14:05:00,170.53,170.53,170.32,170.49,6984.0,158.7347,158.7347,158.5393,158.6975,6984.0
2020-02-11 14:10:00,170.54,170.58,170.41,170.43,5669.0,158.7441,158.7813,158.623,158.6417,5669.0
2020-02-11 14:15:00,170.41,170.46,170.34,170.46,7059.0,158.623,158.6696,158.5579,158.6696,7059.0
2020-02-11 14:20:00,170.49,170.53,170.33,170.42,5526.0,158.6975,158.7347,158.5486,158.6324,5526.0
2020-02-11 14:25:00,170.42,170.57,170.34,170.56,7887.0,158.6324,158.772,158.5579,158.7627,7887.0
2020-02-11 14:30:00,170.59,170.64,170.51,170.51,17498.0,158.7906,158.8371,158.7161,158.7161,17498.0
2020-02-11 14:35:00,170.58,170.65,170.42,170.44,29359.0,158.7813,158.8464,158.6324,158.651,29359.0
2020-02-11 14:40:00,170.44,170.44,170.29,170.33,6514.0,158.651,158.651,158.5113,158.5486,6514.0
2020-02-11 14:45:00,170.33,170.36,170.21,170.31,8919.0,158.5486,158.5765,158.4369,158.53,8919.0
2020-02-11 14:50:00,170.34,170.39,170.2,170.23,10670.0,158.5579,158.6044,158.4276,158.4555,10670.0
2020-02-11 14:55:00,170.17,170.2,170.04,170.1,5843.0,158.3996,158.4276,158.2786,158.3345,5843.0
2020-02-11 15:00:00,170.12,170.12,169.87,170.09,15984.0,158.3531,158.3531,158.1204,158.3252,15984.0
2020-02-11 15:05:00,170.12,170.26,169.96,170.02,8257.0,158.3531,158.4834,158.2042,158.26,8257.0
2020-02-11 15:10:00,170.0,170.06,169.97,170.05,12420.0,158.2414,158.2973,158.2135,158.2879,12420.0
2020-02-11 15:15:00,170.06,170.09,169.93,169.93,16921.0,158.2973,158.3252,158.1762,158.1762,16921.0
2020-02-11 15:20:00,169.83,170.12,169.83,170.09,8747.0,158.0832,158.3531,158.0832,158.3252,8747.0
2020-02-11 15:25:00,170.08,170.16,170.08,170.16,16643.0,158.3159,158.3903,158.3159,158.3903,16643.0
2020-02-11 15:30:00,170.19,170.27,170.1,170.18,20227.0,158.4183,158.4927,158.3345,158.409,20227.0
2020-02-11 15:35:00,170.19,170.31,170.07,170.11,15721.0,158.4183,158.53,158.3066,158.3438,15721.0
2020-02-11 15:40:00,170.13,170.26,170.13,170.22,14040.0,158.3624,158.4834,158.3624,158.4462,14040.0
2020-02-11 15:45:00,170.24,170.26,170.12,170.14,27632.0,158.4648,158.4834,158.3531,158.3717,27632.0
2020-02-11 15:50:00,170.19,170.39,170.14,170.3,36689.0,158.4183,158.6044,158.3717,158.5207,36689.0
2020-02-11 15:55:00,170.33,170.36,170.07,170.26,71441.0,158.5486,158.5765,158.3066,158.4834,71441.0
2020-02-12 09:30:00,172.0,172.11,171.14,172.06,34602.0,160.1031,160.2055,159.3026,160.1589,34602.0
2020-02-12 09:35:00,172.09,172.13,171.6,171.96,10357.0,160.1868,160.2241,159.7307,160.0658,10357.0
2020-02-12 09:40:00,171.8,172.45,171.71,172.45,5857.0,159.9169,160.5219,159.8331,160.5219,5857.0
2020-02-12 09:45:00,172.34,172.45,172.04,172.37,15943.0,160.4196,160.5219,160.1403,160.4475,15943.0
2020-02-12 09:50:00,172.33,172.57,172.33,172.48,7601.0,160.4102,160.6336,160.4102,160.5499,7601.0
2020-02-12 09:55:00,172.57,173.0,172.42,172.95,10549.0,160.6336,161.0339,160.494,160.9874,10549.0
2020-02-12 10:00:00,172.84,173.2,172.37,172.38,9892.0,160.885,161.2201,160.4475,160.4568,9892.0
2020-02-12 10:05:00,172.45,172.52,172.27,172.32,4227.0,160.5219,160.5871,160.3544,160.4009,4227.0
2020-02-12 10:10:00,172.31,172.31,171.79,171.85,7168.0,160.3916,160.3916,159.9076,159.9634,7168.0
2020-02-12 10:15:00,171.86,171.91,171.65,171.75,7327.0,159.9728,160.0193,159.7773,159.8704,7327.0
2020-02-12 10:20:00,171.71,171.84,171.56,171.68,12073.0,159.8331,159.9541,159.6935,159.8052,12073.0
2020-02-12 10:25:00,171.72,171.88,171.68,171.88,12352.0,159.8424,159.9914,159.8052,159.9914,12352.0
2020-02-12 10:30:00,171.84,172.21,171.84,172.01,26241.0,159.9541,160.2985,159.9541,160.1124,26241.0
2020-02-12 10:35:00,171.98,172.19,171.97,172.06,5199.0,160.0845,160.2799,160.0751,160.1589,5199.0
2020-02-12 10:40:00,172.1,172.15,172.01,172.05,3034.0,160.1962,160.2427,160.1124,160.1496,3034.0
2020-02-12 10:45:00,172.0,172.06,171.7,171.8,5980.0,160.1031,160.1589,159.8238,159.9169,5980.0
2020-02-12 10:50:00,171.83,171.92,171.82,171.84,3851.0,159.9448,160.0286,159.9355,159.9541,3851.0
2020-02-12 10:55:00,171.95,172.06,171.66,171.73,3767.0,160.0565,160.1589,159.7866,159.8517,3767.0
2020-02-12 11:00:00,171.65,171.7,171.47,171.54,5471.0,159.7773,159.8238,159.6097,159.6749,5471.0
2020-02-12 11:05:00,171.56,171.56,171.22,171.22,4358.0,159.6935,159.6935,159.377,159.377,4358.0
2020-02-12 11:10:00,171.25,171.4,171.12,171.17,6213.0,159.4049,159.5446,159.2839,159.3305,6213.0
2020-02-12 11:15:00,171.25,171.42,171.12,171.39,3160.0,159.4049,159.5632,159.2839,159.5353,3160.0
2020-02-12 11:20:00,171.36,171.54,171.29,171.4,5101.0,159.5073,159.6749,159.4422,159.5446,5101.0
2020-02-12 11:25:00,171.47,171.57,171.31,171.57,3294.0,159.6097,159.7028,159.4608,159.7028,3294.0
2020-02-12 11:30:00,171.56,171.58,171.33,171.46,3443.0,159.6935,159.7121,159.4794,159.6004,3443.0
2020-02-12 11:35:00,171.43,171.54,171.39,171.39,4279.0,159.5725,159.6749,159.5353,159.5353,4279.0
2020-02-12 11:40:00,171.38,171.42,171.23,171.27,5212.0,159.526,159.5632,159.3863,159.4236,5212.0
2020-02-12 11:45:00,171.21,171.21,170.91,170.96,8339.0,159.3677,159.3677,159.0885,159.135,8339.0
2020-02-12 11:50:00,171.03,171.11,170.82,170.85,8326.0,159.2002,159.2746,159.0047,159.0326,8326.0
2020-02-12 11:55:00,170.85,171.11,170.82,171.03,10431.0,159.0326,159.2746,159.0047,159.2002,10431.0
2020-02-12 12:00:00,171.1,171.18,171.09,171.11,4355.0,159.2653,159.3398,159.256,159.2746,4355.0
2020-02-12 12:05:00,171.07,171.23,171.07,171.2,4855.0,159.2374,159.3863,159.2374,159.3584,4855.0
2020-02-12 12:10:00,171.2,171.2,171.03,171.08,5519.0,159.3584,159.3584,159.2002,159.2467,5519.0
2020-02-12 12:15:00,171.08,171.11,171.01,171.03,2201.0,159.2467,159.2746,159.1815,159.2002,2201.0
2020-02-12 12:20:00,171.0,171.1,170.95,171.1,4103.0,159.1722,159.2653,159.1257,159.2653,4103.0
2020-02-12 12:25:00,171.09,171.26,171.04,171.07,7163.0,159.256,159.4143,159.2095,159.2374,7163.0
2020-02-12 12:30:00,171.08,171.22,171.02,171.02,8601.0,159.2467,159.377,159.1909,159.1909,8601.0
2020-02-12 12:35:00,171.1,171.1,170.86,170.91,7118.0,159.2653,159.2653,159.0419,159.0885,7118.0
2020-02-12 12:40:00,170.92,170.94,170.66,170.7,17263.0,159.0978,159.1164,158.8558,158.893,17263.0
2020-02-12 12:45:00,170.72,170.78,170.57,170.58,7433.0,158.9116,158.9675,158.772,158.7813,7433.0
2020-02-12 12:50:00,170.63,170.76,170.45,170.5,7995.0,158.8278,158.9488,158.6603,158.7068,7995.0
2020-02-12 12:55:00,170.49,170.6,170.37,170.59,5069.0,158.6975,158.7999,158.5858,158.7906,5069.0
2020-02-12 13:00:00,170.59,170.6,170.44,170.5,3266.0,158.7906,158.7999,158.651,158.7068,3266.0
2020-02-12 13:05:00,170.52,170.52,170.4,170.5,5779.0,158.7254,158.7254,158.6137,158.7068,5779.0
2020-02-12 13:10:00,170.49,170.49,170.38,170.4,7998.0,158.6975,158.6975,158.5951,158.6137,7998.0
2020-02-12 13:15:00,170.4,170.46,170.21,170.24,29142.0,158.6137,158.6696,158.4369,158.4648,29142.0
2020-02-12 13:20:00,170.24,170.34,170.23,170.32,3711.0,158.4648,158.5579,158.4555,158.5393,3711.0
2020-02-12 13:25:00,170.3,170.31,170.23,170.28,4169.0,158.5207,158.53,158.4555,158.502,4169.0
2020-02-12 13:30:00,170.29,170.6,170.28,170.59,4450.0,158.5113,158.7999,158.502,158.7906,4450.0
2020-02-12 13:35:00,170.55,170.59,170.49,170.5,2202.0,158.7534,158.7906,158.6975,158.7068,2202.0
2020-02-12 13:40:00,170.51,170.62,170.51,170.57,2900.0,158.7161,158.8185,158.7161,158.772,2900.0
2020-02-12 13:45:00,170.57,170.81,170.56,170.8,4868.0,158.772,158.9954,158.7627,158.9861,4868.0
2020-02-12 13:50:00,170.83,170.91,170.77,170.84,6046.0,159.014,159.0885,158.9581,159.0233,6046.0
2020-02-12 13:55:00,170.81,171.0,170.81,170.99,3531.0,158.9954,159.1722,158.9954,159.1629,3531.0
2020-02-12 14:00:00,170.97,171.09,170.93,170.97,4171.0,159.1443,159.256,159.1071,159.1443,4171.0
2020-02-12 14:05:00,171.0,171.18,170.95,171.18,5176.0,159.1722,159.3398,159.1257,159.3398,5176.0
2020-02-12 14:10:00,171.22,171.23,171.12,171.19,2615.0,159.377,159.3863,159.2839,159.3491,2615.0
2020-02-12 14:15:00,171.19,171.22,171.06,171.18,4400.0,159.3491,159.377,159.2281,159.3398,4400.0
2020-02-12 14:20:00,171.15,171.17,171.08,171.09,1900.0,159.3119,159.3305,159.2467,159.256,1900.0
2020-02-12 14:25:00,171.09,171.21,171.07,171.07,3837.0,159.256,159.3677,159.2374,159.2374,3837.0
2020-02-12 14:30:00,171.12,171.15,171.03,171.13,4231.0,159.2839,159.3119,159.2002,159.2932,4231.0
2020-02-12 14:35:00,171.11,171.17,171.06,171.09,2736.0,159.2746,159.3305,159.2281,159.256,2736.0
2020-02-12 14:40:00,171.06,171.07,170.92,170.99,3858.0,159.2281,159.2374,159.0978,159.1629,3858.0
2020-02-12 14:45:00,171.01,171.16,170.98,171.16,3312.0,159.1815,159.3212,159.1536,159.3212,3312.0
2020-02-12 14:50:00,171.19,171.19,171.1,171.11,2643.0,159.3491,159.3491,159.2653,159.2746,2643.0
2020-02-12 14:55:00,171.06,171.23,171.05,171.18,2709.0,159.2281,159.3863,159.2188,159.3398,2709.0
2020-02-12 15:00:00,171.18,171.36,171.14,171.34,6532.0,159.3398,159.5073,159.3026,159.4887,6532.0
2020-02-12 15:05:00,171.38,171.42,171.18,171.18,3948.0,159.526,159.5632,159.3398,159.3398,3948.0
2020-02-12 15:10:00,171.24,171.28,171.08,171.19,3992.0,159.3956,159.4329,159.2467,159.3491,3992.0
2020-02-12 15:15:00,171.23,171.35,171.17,171.34,3700.0,159.3863,159.498,159.3305,159.4887,3700.0
2020-02-12 15:20:00,171.34,171.43,171.3,171.42,4759.0,159.4887,159.5725,159.4515,159.5632,4759.0
2020-02-12 15:25:00,171.47,171.5,171.38,171.47,5460.0,159.6097,159.6377,159.526,159.6097,5460.0
2020-02-12 15:30:00,171.43,171.6,171.34,171.55,7091.0,159.5725,159.7307,159.4887,159.6842,7091.0
2020-02-12 15:35:00,171.56,171.74,171.55,171.74,8123.0,159.6935,159.8611,159.6842,159.8611,8123.0
2020-02-12 15:40:00,171.77,171.88,171.7,171.84,12749.0,159.889,159.9914,159.8238,159.9541,12749.0
2020-02-12 15:45:00,171.85,171.86,171.62,171.62,14949.0,159.9634,159.9728,159.7494,159.7494,14949.0
2020-02-12 15:50:00,171.65,171.92,171.65,171.91,28168.0,159.7773,160.0286,159.7773,160.0193,28168.0
2020-02-12 15:55:00,171.91,171.91,171.67,171.83,74243.0,160.0193,160.0193,159.7959,159.9448,74243.0
2020-02-13 09:30:00,170.86,171.07,170.28,170.94,20690.0,159.0419,159.2374,158.502,159.1164,20690.0
2020-02-13 09:35:00,170.66,171.28,170.66,170.95,7435.0,158.8558,159.4329,158.8558,159.1257,7435.0
2020-02-13 09:40:00,170.94,170.94,170.61,170.64,6126.0,159.1164,159.1164,158.8092,158.8371,6126.0
2020-02-13 09:45:00,170.78,171.13,170.78,171.11,14828.0,158.9675,159.2932,158.9675,159.2746,14828.0
2020-02-13 09:50:00,171.03,171.15,170.91,171.02,2432.0,159.2002,159.3119,159.0885,159.1909,2432.0
2020-02-13 09:55:00,171.13,171.13,170.6,170.6,4693.0,159.2932,159.2932,158.7999,158.7999,4693.0
2020-02-13 10:00:00,170.56,170.56,169.86,169.91,7580.0,158.7627,158.7627,158.1111,158.1576,7580.0
2020-02-13 10:05:00,169.86,170.33,169.86,170.26,2952.0,158.1111,158.5486,158.1111,158.4834,2952.0
2020-02-13 10:10:00,170.33,170.35,170.21,170.35,2500.0,158.5486,158.5672,158.4369,158.5672,2500.0
2020-02-13 10:15:00,170.38,170.42,170.04,170.16,4500.0,158.5951,158.6324,158.2786,158.3903,4500.0
2020-02-13 10:20:00,170.12,170.2,169.97,170.18,5469.0,158.3531,158.4276,158.2135,158.409,5469.0
2020-02-13 10:25:00,170.08,170.35,170.01,170.31,8412.0,158.3159,158.5672,158.2507,158.53,8412.0
2020-02-13 10:30:00,170.26,170.38,170.12,170.29,9970.0,158.4834,158.5951,158.3531,158.5113,9970.0
2020-02-13 10:35:00,170.31,170.43,170.09,170.27,7203.0,158.53,158.6417,158.3252,158.4927,7203.0
2020-02-13 10:40:00,170.25,170.46,170.25,170.41,3947.0,158.4741,158.6696,158.4741,158.623,3947.0
2020-02-13 10:45:00,170.45,170.75,170.44,170.68,2771.0,158.6603,158.9395,158.651,158.8744,2771.0
2020-02-13 10:50:00,170.71,170.98,170.7,170.93,8135.0,158.9023,159.1536,158.893,159.1071,8135.0
2020-02-13 10:55:00,170.97,171.4,170.88,171.31,12121.0,159.1443,159.5446,159.0605,159.4608,12121.0
2020-02-13 11:00:00,171.31,171.36,171.19,171.24,9427.0,159.4608,159.5073,159.3491,159.3956,9427.0
2020-02-13 11:05:00,171.19,171.55,171.1,171.5,13695.0,159.3491,159.6842,159.2653,159.6377,13695.0
2020-02-13 11:10:00,171.49,171.49,171.1,171.22,4697.0,159.6283,159.6283,159.2653,159.377,4697.0
2020-02-13 11:15:00,171.23,171.23,171.04,171.08,4312.0,159.3863,159.3863,159.2095,159.2467,4312.0
2020-02-13 11:20:00,171.12,171.18,170.99,171.17,6065.0,159.2839,159.3398,159.1629,159.3305,6065.0
2020-02-13 11:25:00,171.2,171.41,171.19,171.33,4391.0,159.3584,159.5539,159.3491,159.4794,4391.0
2020-02-13 11:30:00,171.29,171.44,171.21,171.4,4997.0,159.4422,159.5818,159.3677,159.5446,4997.0
2020-02-13 11:35:00,171.4,171.59,171.39,171.55,4536.0,159.5446,159.7214,159.5353,159.6842,4536.0
2020-02-13 11:40:00,171.61,171.65,171.45,171.59,4833.0,159.74,159.7773,159.5911,159.7214,4833.0
2020-02-13 11:45:00,171.65,171.65,171.37,171.43,2530.0,159.7773,159.7773,159.5166,159.5725,2530.0
2020-02-13 11:50:00,171.47,171.54,171.25,171.26,2520.0,159.6097,159.6749,159.4049,159.4143,2520.0
2020-02-13 11:55:00,171.3,171.44,171.3,171.44,2708.0,159.4515,159.5818,159.4515,159.5818,2708.0
2020-02-13 12:00:00,171.45,171.53,171.39,171.49,2525.0,159.5911,159.6656,159.5353,159.6283,2525.0
2020-02-13 12:05:00,171.49,171.74,171.38,171.74,7585.0,159.6283,159.8611,159.526,159.8611,7585.0
2020-02-13 12:10:00,171.7,171.72,171.57,171.6,3891.0,159.8238,159.8424,159.7028,159.7307,3891.0
2020-02-13 12:15:00,171.67,171.73,171.57,171.57,4137.0,159.7959,159.8517,159.7028,159.7028,4137.0
2020-02-13 12:20:00,171.59,171.67,171.58,171.58,2324.0,159.7214,159.7959,159.7121,159.7121,2324.0
2020-02-13 12:25:00,171.66,171.66,171.54,171.62,1525.0,159.7866,159.7866,159.6749,159.7494,1525.0
2020-02-13 12:30:00,171.61,171.77,171.53,171.74,4458.0,159.74,159.889,159.6656,159.8611,4458.0
2020-02-13 12:35:00,171.71,171.77,171.7,171.73,1786.0,159.8331,159.889,159.8238,159.8517,1786.0
2020-02-13 12:40:00,171.74,171.76,171.59,171.6,3014.0,159.8611,159.8797,159.7214,159.7307,3014.0
2020-02-13 12:45:00,171.62,171.77,171.62,171.75,3255.0,159.7494,159.889,159.7494,159.8704,3255.0
2020-02-13 12:50:00,171.7,171.91,171.68,171.9,1520.0,159.8238,160.0193,159.8052,160.01,1520.0
2020-02-13 12:55:00,171.9,171.9,171.45,171.46,4468.0,160.01,160.01,159.5911,159.6004,4468.0
2020-02-13 13:00:00,171.41,171.46,171.11,171.19,11507.0,159.5539,159.6004,159.2746,159.3491,11507.0
2020-02-13 13:05:00,171.2,171.2,171.04,171.11,3264.0,159.3584,159.3584,159.2095,159.2746,3264.0
2020-02-13 13:10:00,171.15,171.19,171.01,171.19,2384.0,159.3119,159.3491,159.1815,159.3491,2384.0
2020-02-13 13:15:00,171.19,171.19,170.97,171.03,5936.0,159.3491,159.3491,159.1443,159.2002,5936.0
2020-02-13 13:20:00,171.11,171.38,171.1,171.35,5100.0,159.2746,159.526,159.2653,159.498,5100.0
2020-02-13 13:25:00,171.32,171.47,171.27,171.45,2822.0,159.4701,159.6097,159.4236,159.5911,2822.0
2020-02-13 13:30:00,171.38,171.39,171.21,171.24,3452.0,159.526,159.5353,159.3677,159.3956,3452.0
2020-02-13 13:35:00,171.22,171.39,171.22,171.36,1800.0,159.377,159.5353,159.377,159.5073,1800.0
2020-02-13 13:40:00,171.4,171.64,171.36,171.52,3020.0,159.5446,159.768,159.5073,159.6563,3020.0
2020-02-13 13:45:00,171.55,171.64,171.51,171.54,1600.0,159.6842,159.768,159.647,159.6749,1600.0
2020-02-13 13:50:00,171.55,171.55,171.35,171.38,4448.0,159.6842,159.6842,159.498,159.526,4448.0
2020-02-13 13:55:00,171.41,171.54,171.38,171.53,3325.0,159.5539,159.6749,159.526,159.6656,3325.0
2020-02-13 14:00:00,171.52,171.81,171.52,171.78,6805.0,159.6563,159.9262,159.6563,159.8983,6805.0
2020-02-13 14:05:00,171.73,171.76,171.64,171.66,2854.0,159.8517,159.8797,159.768,159.7866,2854.0
2020-02-13 14:10:00,171.6,171.67,171.54,171.67,5069.0,159.7307,159.7959,159.6749,159.7959,5069.0
2020-02-13 14:15:00,171.63,171.71,171.56,171.65,3881.0,159.7587,159.8331,159.6935,159.7773,3881.0
2020-02-13 14:20:00,171.67,171.7,171.61,171.67,4652.0,159.7959,159.8238,159.74,159.7959,4652.0
2020-02-13 14:25:00,171.65,171.67,171.54,171.6,4279.0,159.7773,159.7959,159.6749,159.7307,4279.0
2020-02-13 14:30:00,171.62,171.76,171.55,171.76,4966.0,159.7494,159.8797,159.6842,159.8797,4966.0
2020-02-13 14:35:00,171.78,171.83,171.68,171.69,5747.0,159.8983,159.9448,159.8052,159.8145,5747.0
2020-02-13 14:40:00,171.67,171.67,171.53,171.63,7003.0,159.7959,159.7959,159.6656,159.7587,7003.0
2020-02-13 14:45:00,171.56,171.6,171.54,171.6,4401.0,159.6935,159.7307,159.6749,159.7307,4401.0
2020-02-13 14:50:00,171.64,171.8,171.64,171.75,4346.0,159.768,159.9169,159.768,159.8704,4346.0
2020-02-13 14:55:00,171.76,171.86,171.74,171.75,3690.0,159.8797,159.9728,159.8611,159.8704,3690.0
2020-02-13 15:00:00,171.79,171.79,171.41,171.41,5153.0,159.9076,159.9076,159.5539,159.5539,5153.0
2020-02-13 15:05:00,171.39,171.52,171.36,171.41,1851.0,159.5353,159.6563,159.5073,159.5539,1851.0
2020-02-13 15:10:00,171.41,171.47,171.17,171.2,5990.0,159.5539,159.6097,159.3305,159.3584,5990.0
2020-02-13 15:15:00,171.22,171.37,171.18,171.31,5564.0,159.377,159.5166,159.3398,159.4608,5564.0
2020-02-13 15:20:00,171.34,171.35,171.26,171.3,4811.0,159.4887,159.498,159.4143,159.4515,4811.0
2020-02-13 15:25:00,171.29,171.37,171.19,171.19,3943.0,159.4422,159.5166,159.3491,159.3491,3943.0
2020-02-13 15:30:00,171.18,171.22,171.03,171.09,8190.0,159.3398,159.377,159.2002,159.256,8190.0
2020-02-13 15:35:00,171.1,171.12,170.89,170.89,4705.0,159.2653,159.2839,159.0698,159.0698,4705.0
2020-02-13 15:40:00,170.91,170.94,170.78,170.83,6062.0,159.0885,159.1164,158.9675,159.014,6062.0
2020-02-13 15:45:00,170.8,170.88,170.69,170.87,5956.0,158.9861,159.0605,158.8837,159.0512,5956.0
2020-02-13 15:50:00,170.9,171.17,170.84,171.07,25657.0,159.0792,159.3305,159.0233,159.2374,25657.0
2020-02-13 15:55:00,171.02,171.08,170.71,170.9,62674.0,159.1909,159.2467,158.9023,159.0792,62674.0
2020-02-14 09:30:00,170.83,172.31,170.83,172.09,32996.0,159.014,160.3916,159.014,160.1868,32996.0
2020-02-14 09:35:00,171.93,172.31,171.64,171.83,15658.0,160.0379,160.3916,159.768,159.9448,15658.0
2020-02-14 09:40:00,171.68,171.76,171.13,171.46,7766.0,159.8052,159.8797,159.2932,159.6004,7766.0
2020-02-14 09:45:00,171.3,171.47,171.1,171.14,4916.0,159.4515,159.6097,159.2653,159.3026,4916.0
2020-02-14 09:50:00,171.12,171.67,171.12,171.47,4600.0,159.2839,159.7959,159.2839,159.6097,4600.0
2020-02-14 09:55:00,171.46,171.59,171.31,171.44,6019.0,159.6004,159.7214,159.4608,159.5818,6019.0
2020-02-14 10:00:00,171.51,171.58,171.35,171.43,25595.0,159.647,159.7121,159.498,159.5725,25595.0
2020-02-14 10:05:00,171.4,171.46,171.1,171.16,9396.0,159.5446,159.6004,159.2653,159.3212,9396.0
2020-02-14 10:10:00,171.17,171.17,170.64,170.64,6270.0,159.3305,159.3305,158.8371,158.8371,6270.0
2020-02-14 10:15:00,170.68,170.68,170.46,170.5,7527.0,158.8744,158.8744,158.6696,158.7068,7527.0
2020-02-14 10:20:00,170.5,170.5,170.29,170.36,4576.0,158.7068,158.7068,158.5113,158.5765,4576.0
2020-02-14 10:25:00,170.31,170.41,170.27,170.31,3756.0,158.53,158.623,158.4927,158.53,3756.0
2020-02-14 10:30:00,170.29,170.36,170.08,170.28,6592.0,158.5113,158.5765,158.3159,158.502,6592.0
2020-02-14 10:35:00,170.21,170.34,170.16,170.19,2443.0,158.4369,158.5579,158.3903,158.4183,2443.0
2020-02-14 10:40:00,170.2,170.24,170.04,170.2,5528.0,158.4276,158.4648,158.2786,158.4276,5528.0
2020-02-14 10:45:00,170.19,170.19,169.91,169.91,4206.0,158.4183,158.4183,158.1576,158.1576,4206.0
2020-02-14 10:50:00,169.94,169.97,169.66,169.73,7234.0,158.1856,158.2135,157.9249,157.9901,7234.0
2020-02-14 10:55:00,169.71,169.76,169.38,169.38,8663.0,157.9715,158.018,157.6643,157.6643,8663.0
2020-02-14 11:00:00,169.38,169.43,169.15,169.3,7338.0,157.6643,157.7108,157.4502,157.5898,7338.0
2020-02-14 11:05:00,169.26,169.32,169.19,169.24,6219.0,157.5526,157.6084,157.4874,157.534,6219.0
2020-02-14 11:10:00,169.28,169.44,169.23,169.36,4800.0,157.5712,157.7201,157.5247,157.6457,4800.0
2020-02-14 11:15:00,169.3,169.38,169.23,169.27,8101.0,157.5898,157.6643,157.5247,157.5619,8101.0
2020-02-14 11:20:00,169.3,169.3,169.16,169.24,10353.0,157.5898,157.5898,157.4595,157.534,10353.0
2020-02-14 11:25:00,169.24,169.42,169.24,169.36,8675.0,157.534,157.7015,157.534,157.6457,8675.0
2020-02-14 11:30:00,169.35,169.81,169.35,169.68,9700.0,157.6364,158.0645,157.6364,157.9435,9700.0
2020-02-14 11:35:00,169.68,169.68,169.53,169.53,3615.0,157.9435,157.9435,157.8039,157.8039,3615.0
2020-02-14 11:40:00,169.5,169.53,169.36,169.46,4901.0,157.776,157.8039,157.6457,157.7388,4901.0
2020-02-14 11:45:00,169.45,169.45,169.18,169.21,3436.0,157.7294,157.7294,157.4781,157.506,3436.0
2020-02-14 11:50:00,169.22,169.22,169.09,169.16,4106.0,157.5154,157.5154,157.3943,157.4595,4106.0
2020-02-14 11:55:00,169.17,169.18,168.97,169.05,13235.0,157.4688,157.4781,157.2826,157.3571,13235.0
2020-02-14 12:00:00,169.07,169.12,168.96,169.03,7831.0,157.3757,157.4223,157.2733,157.3385,7831.0
2020-02-14 12:05:00,169.03,169.03,168.75,168.79,8973.0,157.3385,157.3385,157.0779,157.1151,8973.0
2020-02-14 12:10:00,168.81,168.83,168.72,168.73,9560.0,157.1337,157.1523,157.0499,157.0592,9560.0
2020-02-14 12:15:00,168.76,168.79,168.66,168.76,8989.0,157.0872,157.1151,156.9941,157.0872,8989.0
2020-02-14 12:20:00,168.74,168.76,168.54,168.76,5450.0,157.0686,157.0872,156.8824,157.0872,5450.0
2020-02-14 12:25:00,168.74,168.76,168.69,168.69,1494.0,157.0686,157.0872,157.022,157.022,1494.0
2020-02-14 12:30:00,168.69,168.73,168.62,168.62,3025.0,157.022,157.0592,156.9569,156.9569,3025.0
2020-02-14 12:35:00,168.66,168.69,168.58,168.67,5646.0,156.9941,157.022,156.9196,157.0034,5646.0
2020-02-14 12:40:00,168.68,168.94,168.66,168.86,11012.0,157.0127,157.2547,156.9941,157.1803,11012.0
2020-02-14 12:45:00,168.82,168.82,168.43,168.46,6388.0,157.143,157.143,156.78,156.8079,6388.0
2020-02-14 12:50:00,168.43,168.46,168.0,168.05,25701.0,156.78,156.8079,156.3797,156.4263,25701.0
2020-02-14 12:55:00,168.06,168.36,168.04,168.23,12460.0,156.4356,156.7148,156.417,156.5938,12460.0
2020-02-14 13:00:00,168.24,168.31,168.08,168.16,8324.0,156.6031,156.6683,156.4542,156.5287,8324.0
2020-02-14 13:05:00,168.24,168.28,168.03,168.05,4562.0,156.6031,156.6404,156.4077,156.4263,4562.0
2020-02-14 13:10:00,168.08,168.24,168.04,168.16,3100.0,156.4542,156.6031,156.417,156.5287,3100.0
2020-02-14 13:15:00,168.16,168.19,167.91,167.92,5929.0,156.5287,156.5566,156.296,156.3053,5929.0
2020-02-14 13:20:00,167.87,168.16,167.84,168.16,10429.0,156.2587,156.5287,156.2308,156.5287,10429.0
2020-02-14 13:25:00,168.11,168.34,168.1,168.33,12352.0,156.4821,156.6962,156.4728,156.6869,12352.0
2020-02-14 13:30:00,168.34,168.48,168.18,168.23,37805.0,156.6962,156.8265,156.5473,156.5938,37805.0
2020-02-14 13:35:00,168.26,168.3,168.07,168.08,4099.0,156.6218,156.659,156.4449,156.4542,4099.0
2020-02-14 13:40:00,168.07,168.11,167.89,167.89,5928.0,156.4449,156.4821,156.2774,156.2774,5928.0
2020-02-14 13:45:00,167.85,167.9,167.72,167.85,4508.0,156.2401,156.2867,156.1191,156.2401,4508.0
2020-02-14 13:50:00,167.86,167.9,167.67,167.67,7131.0,156.2494,156.2867,156.0726,156.0726,7131.0
2020-02-14 13:55:00,167.68,167.74,167.53,167.59,8897.0,156.0819,156.1377,155.9423,155.9981,8897.0
2020-02-14 14:00:00,167.61,167.72,167.59,167.67,11895.0,156.0167,156.1191,155.9981,156.0726,11895.0
2020-02-14 14:05:00,167.68,167.74,167.59,167.67,6164.0,156.0819,156.1377,155.9981,156.0726,6164.0
2020-02-14 14:10:00,167.7,167.78,167.62,167.63,3395.0,156.1005,156.175,156.026,156.0353,3395.0
2020-02-14 14:15:00,167.59,167.6,167.35,167.45,4400.0,155.9981,156.0074,155.7747,155.8678,4400.0
2020-02-14 14:20:00,167.48,167.62,167.47,167.59,4135.0,155.8957,156.026,155.8864,155.9981,4135.0
2020-02-14 14:25:00,167.62,167.96,167.55,167.89,9839.0,156.026,156.3425,155.9609,156.2774,9839.0
2020-02-14 14:30:00,167.85,167.99,167.84,167.99,6987.0,156.2401,156.3704,156.2308,156.3704,6987.0
2020-02-14 14:35:00,168.0,168.15,167.92,167.94,7477.0,156.3797,156.5194,156.3053,156.3239,7477.0
2020-02-14 14:40:00,167.93,167.93,167.68,167.74,3435.0,156.3146,156.3146,156.0819,156.1377,3435.0
2020-02-14 14:45:00,167.68,167.71,167.52,167.52,5370.0,156.0819,156.1098,155.9329,155.9329,5370.0
2020-02-14 14:50:00,167.6,167.61,167.5,167.58,5657.0,156.0074,156.0167,155.9143,155.9888,5657.0
2020-02-14 14:55:00,167.57,167.68,167.57,167.59,5727.0,155.9795,156.0819,155.9795,155.9981,5727.0
2020-02-14 15:00:00,167.65,167.67,167.52,167.52,6753.0,156.054,156.0726,155.9329,155.9329,6753.0
2020-02-14 15:05:00,167.53,167.55,167.47,167.51,5887.0,155.9423,155.9609,155.8864,155.9236,5887.0
2020-02-14 15:10:00,167.47,167.52,167.24,167.27,8824.0,155.8864,155.9329,155.6723,155.7002,8824.0
2020-02-14 15:15:00,167.28,167.37,167.18,167.32,10729.0,155.7095,155.7933,155.6165,155.7468,10729.0
2020-02-14 15:20:00,167.33,167.56,167.31,167.47,11364.0,155.7561,155.9702,155.7375,155.8864,11364.0
2020-02-14 15:25:00,167.47,167.5,167.39,167.47,9676.0,155.8864,155.9143,155.8119,155.8864,9676.0
2020-02-14 15:30:00,167.46,167.71,167.46,167.71,11981.0,155.8771,156.1098,155.8771,156.1098,11981.0
2020-02-14 15:35:00,167.71,167.8,167.67,167.78,10207.0,156.1098,156.1936,156.0726,156.175,10207.0
2020-02-14 15:40:00,167.74,167.76,167.67,167.73,11924.0,156.1377,156.1563,156.0726,156.1284,11924.0
2020-02-14 15:45:00,167.72,167.76,167.6,167.69,15634.0,156.1191,156.1563,156.0074,156.0912,15634.0
2020-02-14 15:50:00,167.73,167.91,167.63,167.84,25492.0,156.1284,156.296,156.0353,156.2308,25492.0
2020-02-14 15:55:00,167.83,168.12,167.81,168.07,62265.0,156.2215,156.4914,156.2029,156.4449,62265.0
2020-02-18 09:30:00,167.4,167.4,166.15,167.21,65404.0,155.8212,155.8212,154.6577,155.6444,65404.0
2020-02-18 09:35:00,167.09,167.32,166.96,166.96,6269.0,155.5327,155.7468,155.4117,155.4117,6269.0
2020-02-18 09:40:00,166.97,167.23,166.52,166.54,3000.0,155.421,155.663,155.0021,155.0207,3000.0
2020-02-18 09:45:00,166.68,167.44,166.68,167.15,10865.0,155.151,155.8585,155.151,155.5885,10865.0
2020-02-18 09:50:00,167.24,167.26,166.85,166.89,10818.0,155.6723,155.6909,155.3093,155.3465,10818.0
2020-02-18 09:55:00,166.99,167.09,166.43,166.5,29577.0,155.4396,155.5327,154.9183,154.9835,29577.0
2020-02-18 10:00:00,166.5,166.79,166.35,166.79,29895.0,154.9835,155.2534,154.8439,155.2534,29895.0
2020-02-18 10:05:00,166.79,166.92,166.58,166.58,12080.0,155.2534,155.3744,155.058,155.058,12080.0
2020-02-18 10:10:00,166.59,166.91,166.51,166.78,4731.0,155.0673,155.3651,154.9928,155.2441,4731.0
2020-02-18 10:15:00,166.77,166.77,166.43,166.49,8484.0,155.2348,155.2348,154.9183,154.9742,8484.0
2020-02-18 10:20:00,166.51,166.56,166.36,166.38,5569.0,154.9928,155.0393,154.8532,154.8718,5569.0
2020-02-18 10:25:00,166.38,166.39,165.79,165.79,13815.0,154.8718,154.8811,154.3226,154.3226,13815.0
2020-02-18 10:30:00,165.84,166.24,165.74,166.03,5886.0,154.3691,154.7415,154.2761,154.546,5886.0
2020-02-18 10:35:00,166.04,166.22,165.88,166.12,5415.0,154.5553,154.7229,154.4064,154.6298,5415.0
2020-02-18 10:40:00,166.16,166.19,165.94,166.03,7923.0,154.667,154.6949,154.4622,154.546,7923.0
2020-02-18 10:45:00,166.14,166.57,166.14,166.53,7619.0,154.6484,155.0487,154.6484,155.0114,7619.0
2020-02-18 10:50:00,166.42,166.55,166.33,166.35,4594.0,154.909,155.03,154.8253,154.8439,4594.0
2020-02-18 10:55:00,166.33,166.33,166.09,166.15,4226.0,154.8253,154.8253,154.6019,154.6577,4226.0
2020-02-18 11:00:00,166.14,166.16,165.92,166.0,5645.0,154.6484,154.667,154.4436,154.5181,5645.0
2020-02-18 11:05:00,165.98,165.98,165.53,165.54,7697.0,154.4995,154.4995,154.0806,154.0899,7697.0
2020-02-18 11:10:00,165.62,165.62,165.31,165.38,11958.0,154.1644,154.1644,153.8758,153.941,11958.0
2020-02-18 11:15:00,165.38,165.48,165.11,165.14,18260.0,153.941,154.034,153.6896,153.7176,18260.0
2020-02-18 11:20:00,165.2,165.23,164.95,164.95,12484.0,153.7734,153.8013,153.5407,153.5407,12484.0
2020-02-18 11:25:00,164.94,165.02,164.78,164.82,9832.0,153.5314,153.6059,153.3825,153.4197,9832.0
2020-02-18 11:30:00,164.81,165.04,164.74,165.0,10732.0,153.4104,153.6245,153.3452,153.5872,10732.0
2020-02-18 11:35:00,165.0,165.0,164.66,164.66,6924.0,153.5872,153.5872,153.2708,153.2708,6924.0
2020-02-18 11:40:00,164.69,164.7,164.34,164.34,7039.0,153.2987,153.308,152.9729,152.9729,7039.0
2020-02-18 11:45:00,164.34,164.5,164.21,164.32,18300.0,152.9729,153.1218,152.8519,152.9543,18300.0
2020-02-18 11:50:00,164.34,164.62,164.34,164.44,8366.0,152.9729,153.2335,152.9729,153.066,8366.0
2020-02-18 11:55:00,164.46,164.61,164.46,164.53,6931.0,153.0846,153.2242,153.0846,153.1498,6931.0
2020-02-18 12:00:00,164.53,164.71,164.51,164.68,7798.0,153.1498,153.3173,153.1311,153.2894,7798.0
2020-02-18 12:05:00,164.66,164.94,164.55,164.87,17774.0,153.2708,153.5314,153.1684,153.4662,17774.0
2020-02-18 12:10:00,164.84,165.04,164.66,165.01,22876.0,153.4383,153.6245,153.2708,153.5966,22876.0
2020-02-18 12:15:00,165.0,165.16,164.97,165.12,3791.0,153.5872,153.7362,153.5593,153.6989,3791.0
2020-02-18 12:20:00,165.12,165.39,165.09,165.33,9122.0,153.6989,153.9503,153.671,153.8944,9122.0
2020-02-18 12:25:00,165.33,165.44,165.22,165.42,16874.0,153.8944,153.9968,153.792,153.9782,16874.0
2020-02-18 12:30:00,165.43,165.59,165.38,165.54,4032.0,153.9875,154.1364,153.941,154.0899,4032.0
2020-02-18 12:35:00,165.56,165.68,165.51,165.62,3600.0,154.1085,154.2202,154.062,154.1644,3600.0
2020-02-18 12:40:00,165.67,165.8,165.67,165.69,2700.0,154.2109,154.3319,154.2109,154.2295,2700.0
2020-02-18 12:45:00,165.73,165.78,165.68,165.78,4743.0,154.2668,154.3133,154.2202,154.3133,4743.0
2020-02-18 12:50:00,165.77,165.95,165.66,165.94,13069.0,154.304,154.4715,154.2016,154.4622,13069.0
2020-02-18 12:55:00,165.91,165.92,165.78,165.89,2500.0,154.4343,154.4436,154.3133,154.4157,2500.0
2020-02-18 13:00:00,165.93,166.08,165.9,166.06,9776.0,154.4529,154.5925,154.425,154.5739,9776.0
2020-02-18 13:05:00,166.06,166.09,166.01,166.05,6845.0,154.5739,154.6019,154.5274,154.5646,6845.0
2020-02-18 13:10:00,166.09,166.09,165.91,165.91,9873.0,154.6019,154.6019,154.4343,154.4343,9873.0
2020-02-18 13:15:00,165.89,165.96,165.82,165.94,3016.0,154.4157,154.4808,154.3505,154.4622,3016.0
2020-02-18 13:20:00,165.94,165.94,165.78,165.87,2446.0,154.4622,154.4622,154.3133,154.3971,2446.0
2020-02-18 13:25:00,165.87,165.91,165.78,165.84,4850.0,154.3971,154.4343,154.3133,154.3691,4850.0
2020-02-18 13:30:00,165.86,165.93,165.78,165.78,3100.0,154.3878,154.4529,154.3133,154.3133,3100.0
2020-02-18 13:35:00,165.83,165.84,165.68,165.73,3120.0,154.3598,154.3691,154.2202,154.2668,3120.0
2020-02-18 13:40:00,165.75,165.75,165.54,165.54,2601.0,154.2854,154.2854,154.0899,154.0899,2601.0
2020-02-18 13:45:00,165.46,165.61,165.45,165.58,4141.0,154.0154,154.1551,154.0061,154.1271,4141.0
2020-02-18 13:50:00,165.58,165.6,165.5,165.56,4496.0,154.1271,154.1457,154.0527,154.1085,4496.0
2020-02-18 13:55:00,165.56,165.68,165.54,165.61,3193.0,154.1085,154.2202,154.0899,154.1551,3193.0
2020-02-18 14:00:00,165.67,165.78,165.6,165.75,2824.0,154.2109,154.3133,154.1457,154.2854,2824.0
2020-02-18 14:05:00,165.78,165.8,165.52,165.52,3181.0,154.3133,154.3319,154.0713,154.0713,3181.0
2020-02-18 14:10:00,165.56,165.6,165.46,165.48,14504.0,154.1085,154.1457,154.0154,154.034,14504.0
2020-02-18 14:15:00,165.57,165.81,165.57,165.78,4859.0,154.1178,154.3412,154.1178,154.3133,4859.0
2020-02-18 14:20:00,165.78,166.08,165.63,166.07,4989.0,154.3133,154.5925,154.1737,154.5832,4989.0
2020-02-18 14:25:00,166.01,166.1,165.98,166.03,6608.0,154.5274,154.6112,154.4995,154.546,6608.0
2020-02-18 14:30:00,166.06,166.06,165.88,165.96,3939.0,154.5739,154.5739,154.4064,154.4808,3939.0
2020-02-18 14:35:00,166.04,166.14,165.99,166.1,8515.0,154.5553,154.6484,154.5088,154.6112,8515.0
2020-02-18 14:40:00,166.2,166.31,166.16,166.31,3478.0,154.7042,154.8066,154.667,154.8066,3478.0
2020-02-18 14:45:00,166.31,166.33,166.15,166.24,3340.0,154.8066,154.8253,154.6577,154.7415,3340.0
2020-02-18 14:50:00,166.24,166.31,166.16,166.2,4953.0,154.7415,154.8066,154.667,154.7042,4953.0
2020-02-18 14:55:00,166.25,166.41,166.23,166.3,3202.0,154.7508,154.8997,154.7322,154.7973,3202.0
2020-02-18 15:00:00,166.35,166.49,166.3,166.41,4506.0,154.8439,154.9742,154.7973,154.8997,4506.0
2020-02-18 15:05:00,166.41,166.42,166.2,166.34,9095.0,154.8997,154.909,154.7042,154.8346,9095.0
2020-02-18 15:10:00,166.35,166.54,166.35,166.53,5443.0,154.8439,155.0207,154.8439,155.0114,5443.0
2020-02-18 15:15:00,166.53,166.54,166.31,166.31,5515.0,155.0114,155.0207,154.8066,154.8066,5515.0
2020-02-18 15:20:00,166.31,166.36,166.14,166.28,6612.0,154.8066,154.8532,154.6484,154.7787,6612.0
2020-02-18 15:25:00,166.34,166.36,166.19,166.36,5708.0,154.8346,154.8532,154.6949,154.8532,5708.0
2020-02-18 15:30:00,166.36,166.36,166.19,166.19,12308.0,154.8532,154.8532,154.6949,154.6949,12308.0
2020-02-18 15:35:00,166.23,166.33,166.13,166.17,9421.0,154.7322,154.8253,154.6391,154.6763,9421.0
2020-02-18 15:40:00,166.2,166.23,166.05,166.19,7503.0,154.7042,154.7322,154.5646,154.6949,7503.0
2020-02-18 15:45:00,166.18,166.24,166.1,166.15,11264.0,154.6856,154.7415,154.6112,154.6577,11264.0
2020-02-18 15:50:00,166.14,166.32,166.12,166.21,17373.0,154.6484,154.8159,154.6298,154.7136,17373.0
2020-02-18 15:55:00,166.23,166.31,166.01,166.24,52574.0,154.7322,154.8066,154.5274,154.7415,52574.0
2020-02-19 09:30:00,166.5,167.24,166.5,166.76,30085.0,154.9835,155.6723,154.9835,155.2255,30085.0
2020-02-19 09:35:00,166.92,167.11,166.45,166.59,5685.0,155.3744,155.5513,154.937,155.0673,5685.0
2020-02-19 09:40:00,166.91,166.91,166.6,166.65,5400.0,155.3651,155.3651,155.0766,155.1231,5400.0
2020-02-19 09:45:00,166.82,166.82,166.37,166.58,6363.0,155.2814,155.2814,154.8625,155.058,6363.0
2020-02-19 09:50:00,166.62,166.76,166.44,166.65,14699.0,155.0952,155.2255,154.9276,155.1231,14699.0
2020-02-19 09:55:00,166.58,166.72,166.47,166.47,7647.0,155.058,155.1883,154.9556,154.9556,7647.0
2020-02-19 10:00:00,166.42,166.53,166.26,166.53,32309.0,154.909,155.0114,154.7601,155.0114,32309.0
2020-02-19 10:05:00,166.5,166.68,166.45,166.56,11420.0,154.9835,155.151,154.937,155.0393,11420.0
2020-02-19 10:10:00,166.6,166.61,166.38,166.42,20901.0,155.0766,155.0859,154.8718,154.909,20901.0
2020-02-19 10:15:00,166.45,166.64,166.44,166.5,44049.0,154.937,155.1138,154.9276,154.9835,44049.0
2020-02-19 10:20:00,166.5,166.65,166.4,166.4,5888.0,154.9835,155.1231,154.8904,154.8904,5888.0
2020-02-19 10:25:00,166.47,166.48,166.21,166.45,20301.0,154.9556,154.9649,154.7136,154.937,20301.0
2020-02-19 10:30:00,166.47,166.67,166.47,166.62,5723.0,154.9556,155.1417,154.9556,155.0952,5723.0
2020-02-19 10:35:00,166.62,166.63,166.43,166.46,4056.0,155.0952,155.1045,154.9183,154.9463,4056.0
2020-02-19 10:40:00,166.54,166.58,166.45,166.5,4615.0,155.0207,155.058,154.937,154.9835,4615.0
2020-02-19 10:45:00,166.54,166.66,166.34,166.63,12655.0,155.0207,155.1324,154.8346,155.1045,12655.0
2020-02-19 10:50:00,166.56,166.62,166.41,166.41,4880.0,155.0393,155.0952,154.8997,154.8997,4880.0
2020-02-19 10:55:00,166.5,166.58,166.46,166.55,4900.0,154.9835,155.058,154.9463,155.03,4900.0
2020-02-19 11:00:00,166.48,166.5,166.29,166.3,2874.0,154.9649,154.9835,154.788,154.7973,2874.0
2020-02-19 11:05:00,166.39,166.39,166.22,166.25,37603.0,154.8811,154.8811,154.7229,154.7508,37603.0
2020-02-19 11:10:00,166.38,166.41,166.31,166.35,3102.0,154.8718,154.8997,154.8066,154.8439,3102.0
2020-02-19 11:15:00,166.4,166.55,166.27,166.31,7433.0,154.8904,155.03,154.7694,154.8066,7433.0
2020-02-19 11:20:00,166.28,166.29,166.14,166.24,2889.0,154.7787,154.788,154.6484,154.7415,2889.0
2020-02-19 11:25:00,166.2,166.25,165.94,165.99,7181.0,154.7042,154.7508,154.4622,154.5088,7181.0
2020-02-19 11:30:00,166.0,166.0,165.53,165.62,7495.0,154.5181,154.5181,154.0806,154.1644,7495.0
2020-02-19 11:35:00,165.66,165.89,165.66,165.81,2639.0,154.2016,154.4157,154.2016,154.3412,2639.0
2020-02-19 11:40:00,165.86,165.86,165.47,165.47,6113.0,154.3878,154.3878,154.0247,154.0247,6113.0
2020-02-19 11:45:00,165.48,165.57,165.45,165.53,5285.0,154.034,154.1178,154.0061,154.0806,5285.0
2020-02-19 11:50:00,165.51,165.54,165.38,165.39,6277.0,154.062,154.0899,153.941,153.9503,6277.0
2020-02-19 11:55:00,165.35,165.37,165.16,165.21,6329.0,153.913,153.9317,153.7362,153.7827,6329.0
2020-02-19 12:00:00,165.21,165.33,165.17,165.28,8869.0,153.7827,153.8944,153.7455,153.8479,8869.0
2020-02-19 12:05:00,165.24,165.35,165.23,165.25,4927.0,153.8106,153.913,153.8013,153.82,4927.0
2020-02-19 12:10:00,165.26,165.26,164.96,164.99,13946.0,153.8293,153.8293,153.55,153.5779,13946.0
2020-02-19 12:15:00,164.99,165.3,164.95,165.3,5922.0,153.5779,153.8665,153.5407,153.8665,5922.0
2020-02-19 12:20:00,165.25,165.67,165.25,165.67,4789.0,153.82,154.2109,153.82,154.2109,4789.0
2020-02-19 12:25:00,165.68,165.91,165.53,165.58,11156.0,154.2202,154.4343,154.0806,154.1271,11156.0
2020-02-19 12:30:00,165.53,165.84,165.48,165.75,4339.0,154.0806,154.3691,154.034,154.2854,4339.0
2020-02-19 12:35:00,165.76,165.92,165.76,165.91,1860.0,154.2947,154.4436,154.2947,154.4343,1860.0
2020-02-19 12:40:00,165.95,165.96,165.78,165.84,4743.0,154.4715,154.4808,154.3133,154.3691,4743.0
2020-02-19 12:45:00,165.85,165.91,165.8,165.91,4300.0,154.3785,154.4343,154.3319,154.4343,4300.0
2020-02-19 12:50:00,165.9,165.9,165.57,165.59,10065.0,154.425,154.425,154.1178,154.1364,10065.0
2020-02-19 12:55:00,165.62,165.66,165.38,165.48,4132.0,154.1644,154.2016,153.941,154.034,4132.0
2020-02-19 13:00:00,165.49,165.72,165.49,165.66,4611.0,154.0434,154.2574,154.0434,154.2016,4611.0
2020-02-19 13:05:00,165.7,165.74,165.53,165.53,5383.0,154.2388,154.2761,154.0806,154.0806,5383.0
2020-02-19 13:10:00,165.53,165.54,165.43,165.43,3447.0,154.0806,154.0899,153.9875,153.9875,3447.0
2020-02-19 13:15:00,165.44,165.55,165.43,165.53,5774.0,153.9968,154.0992,153.9875,154.0806,5774.0
2020-02-19 13:20:00,165.49,165.64,165.36,165.47,5999.0,154.0434,154.183,153.9223,154.0247,5999.0
2020-02-19 13:25:00,165.43,165.59,165.4,165.51,6127.0,153.9875,154.1364,153.9596,154.062,6127.0
2020-02-19 13:30:00,165.53,165.54,165.44,165.48,1715.0,154.0806,154.0899,153.9968,154.034,1715.0
2020-02-19 13:35:00,165.48,165.51,165.4,165.48,5940.0,154.034,154.062,153.9596,154.034,5940.0
2020-02-19 13:40:00,165.52,165.57,165.5,165.55,2984.0,154.0713,154.1178,154.0527,154.0992,2984.0
2020-02-19 13:45:00,165.54,165.66,165.32,165.33,5858.0,154.0899,154.2016,153.8851,153.8944,5858.0
2020-02-19 13:50:00,165.35,165.38,165.18,165.2,5550.0,153.913,153.941,153.7548,153.7734,5550.0
2020-02-19 13:55:00,165.25,165.25,165.06,165.09,5487.0,153.82,153.82,153.6431,153.671,5487.0
2020-02-19 14:00:00,165.06,165.13,164.98,165.0,6953.0,153.6431,153.7083,153.5686,153.5872,6953.0
2020-02-19 14:05:00,165.06,165.24,165.06,165.13,4453.0,153.6431,153.8106,153.6431,153.7083,4453.0
2020-02-19 14:10:00,165.12,165.19,164.99,165.02,5205.0,153.6989,153.7641,153.5779,153.6059,5205.0
2020-02-19 14:15:00,165.13,165.13,165.04,165.11,3200.0,153.7083,153.7083,153.6245,153.6896,3200.0
2020-02-19 14:20:00,165.12,165.19,165.06,165.14,3401.0,153.6989,153.7641,153.6431,153.7176,3401.0
2020-02-19 14:25:00,165.12,165.24,165.07,165.09,10388.0,153.6989,153.8106,153.6524,153.671,10388.0
2020-02-19 14:30:00,165.12,165.16,165.03,165.1,5488.0,153.6989,153.7362,153.6152,153.6803,5488.0
2020-02-19 14:35:00,165.13,165.35,165.11,165.28,5626.0,153.7083,153.913,153.6896,153.8479,5626.0
2020-02-19 14:40:00,165.26,165.41,165.22,165.34,5985.0,153.8293,153.9689,153.792,153.9037,5985.0
2020-02-19 14:45:00,165.4,165.46,165.34,165.35,3968.0,153.9596,154.0154,153.9037,153.913,3968.0
2020-02-19 14:50:00,165.35,165.38,165.27,165.29,11241.0,153.913,153.941,153.8386,153.8572,11241.0
2020-02-19 14:55:00,165.29,165.3,165.21,165.28,4916.0,153.8572,153.8665,153.7827,153.8479,4916.0
2020-02-19 15:00:00,165.28,165.31,165.19,165.2,6272.0,153.8479,153.8758,153.7641,153.7734,6272.0
2020-02-19 15:05:00,165.21,165.21,165.06,165.19,8202.0,153.7827,153.7827,153.6431,153.7641,8202.0
2020-02-19 15:10:00,165.18,165.18,165.0,165.02,8104.0,153.7548,153.7548,153.5872,153.6059,8104.0
2020-02-19 15:15:00,165.04,165.2,165.0,165.13,3544.0,153.6245,153.7734,153.5872,153.7083,3544.0
2020-02-19 15:20:00,165.15,165.15,164.98,165.0,10237.0,153.7269,153.7269,153.5686,153.5872,10237.0
2020-02-19 15:25:00,165.0,165.09,164.98,165.02,12283.0,153.5872,153.671,153.5686,153.6059,12283.0
2020-02-19 15:30:00,165.02,165.12,165.01,165.03,11588.0,153.6059,153.6989,153.5966,153.6152,11588.0
2020-02-19 15:35:00,165.09,165.14,164.99,165.03,15472.0,153.671,153.7176,153.5779,153.6152,15472.0
2020-02-19 15:40:00,165.03,165.14,165.0,165.09,40468.0,153.6152,153.7176,153.5872,153.671,40468.0
2020-02-19 15:45:00,165.06,165.3,165.06,165.15,27231.0,153.6431,153.8665,153.6431,153.7269,27231.0
2020-02-19 15:50:00,165.1,165.16,164.98,165.01,53114.0,153.6803,153.7362,153.5686,153.5966,53114.0
2020-02-19 15:55:00,165.02,165.07,164.85,164.93,63681.0,153.6059,153.6524,153.4476,153.5221,63681.0
2020-02-20 09:30:00,164.76,165.42,164.5,165.3,36057.0,153.3638,153.9782,153.1218,153.8665,36057.0
2020-02-20 09:35:00,165.31,165.4,165.03,165.33,10687.0,153.8758,153.9596,153.6152,153.8944,10687.0
2020-02-20 09:40:00,165.32,165.4,165.17,165.17,4485.0,153.8851,153.9596,153.7455,153.7455,4485.0
2020-02-20 09:45:00,165.16,165.33,165.0,165.22,5428.0,153.7362,153.8944,153.5872,153.792,5428.0
2020-02-20 09:50:00,165.25,165.71,165.22,165.6,9599.0,153.82,154.2481,153.792,154.1457,9599.0
2020-02-20 09:55:00,165.66,166.05,165.6,165.93,62522.0,154.2016,154.5646,154.1457,154.4529,62522.0
2020-02-20 10:00:00,165.93,166.25,165.87,166.18,18389.0,154.4529,154.7508,154.3971,154.6856,18389.0
2020-02-20 10:05:00,166.23,166.33,166.12,166.28,14898.0,154.7322,154.8253,154.6298,154.7787,14898.0
2020-02-20 10:10:00,166.3,166.61,166.23,166.55,9504.0,154.7973,155.0859,154.7322,155.03,9504.0
2020-02-20 10:15:00,166.57,166.62,166.4,166.44,9883.0,155.0487,155.0952,154.8904,154.9276,9883.0
2020-02-20 10:20:00,166.44,166.51,166.29,166.3,7187.0,154.9276,154.9928,154.788,154.7973,7187.0
2020-02-20 10:25:00,166.31,166.52,166.29,166.48,13267.0,154.8066,155.0021,154.788,154.9649,13267.0
2020-02-20 10:30:00,166.52,166.53,166.42,166.52,17671.0,155.0021,155.0114,154.909,155.0021,17671.0
2020-02-20 10:35:00,166.52,166.54,166.27,166.5,13629.0,155.0021,155.0207,154.7694,154.9835,13629.0
2020-02-20 10:40:00,166.47,166.52,166.39,166.45,6343.0,154.9556,155.0021,154.8811,154.937,6343.0
2020-02-20 10:45:00,166.49,166.51,166.12,166.12,7376.0,154.9742,154.9928,154.6298,154.6298,7376.0
2020-02-20 10:50:00,166.08,166.13,165.93,165.96,9989.0,154.5925,154.6391,154.4529,154.4808,9989.0
2020-02-20 10:55:00,165.96,166.32,165.96,166.29,7832.0,154.4808,154.8159,154.4808,154.788,7832.0
2020-02-20 11:00:00,166.32,166.34,166.0,166.01,6415.0,154.8159,154.8346,154.5181,154.5274,6415.0
2020-02-20 11:05:00,166.05,166.31,166.04,166.25,7329.0,154.5646,154.8066,154.5553,154.7508,7329.0
2020-02-20 11:10:00,166.22,166.22,165.9,165.91,9757.0,154.7229,154.7229,154.425,154.4343,9757.0
2020-02-20 11:15:00,165.9,166.13,165.81,166.07,7878.0,154.425,154.6391,154.3412,154.5832,7878.0
2020-02-20 11:20:00,166.11,166.56,166.06,166.56,15711.0,154.6205,155.0393,154.5739,155.0393,15711.0
2020-02-20 11:25:00,166.5,166.53,166.03,166.03,9932.0,154.9835,155.0114,154.546,154.546,9932.0
2020-02-20 11:30:00,166.03,166.2,165.22,165.26,18847.0,154.546,154.7042,153.792,153.8293,18847.0
2020-02-20 11:35:00,165.31,165.58,165.14,165.4,7157.0,153.8758,154.1271,153.7176,153.9596,7157.0
2020-02-20 11:40:00,165.41,165.92,165.3,165.76,10676.0,153.9689,154.4436,153.8665,154.2947,10676.0
2020-02-20 11:45:00,165.77,165.9,165.59,165.83,7175.0,154.304,154.425,154.1364,154.3598,7175.0
2020-02-20 11:50:00,165.75,166.09,165.59,166.02,4679.0,154.2854,154.6019,154.1364,154.5367,4679.0
2020-02-20 11:55:00,166.12,166.23,165.76,165.86,8676.0,154.6298,154.7322,154.2947,154.3878,8676.0
2020-02-20 12:00:00,165.86,165.86,165.29,165.29,13199.0,154.3878,154.3878,153.8572,153.8572,13199.0
2020-02-20 12:05:00,165.29,165.49,165.29,165.3,4175.0,153.8572,154.0434,153.8572,153.8665,4175.0
2020-02-20 12:10:00,165.37,166.0,165.3,165.93,4829.0,153.9317,154.5181,153.8665,154.4529,4829.0
2020-02-20 12:15:00,165.93,165.93,165.63,165.75,4768.0,154.4529,154.4529,154.1737,154.2854,4768.0
2020-02-20 12:20:00,165.74,165.81,165.61,165.81,7785.0,154.2761,154.3412,154.1551,154.3412,7785.0
2020-02-20 12:25:00,165.82,166.0,165.8,165.82,5254.0,154.3505,154.5181,154.3319,154.3505,5254.0
2020-02-20 12:30:00,165.87,165.94,165.69,165.93,7235.0,154.3971,154.4622,154.2295,154.4529,7235.0
2020-02-20 12:35:00,165.99,166.08,165.94,166.03,4326.0,154.5088,154.5925,154.4622,154.546,4326.0
2020-02-20 12:40:00,166.03,166.2,166.03,166.08,7388.0,154.546,154.7042,154.546,154.5925,7388.0
2020-02-20 12:45:00,166.14,166.14,165.86,165.87,11777.0,154.6484,154.6484,154.3878,154.3971,11777.0
2020-02-20 12:50:00,165.81,166.07,165.81,165.93,8546.0,154.3412,154.5832,154.3412,154.4529,8546.0
2020-02-20 12:55:00,165.93,166.05,165.92,166.0,9394.0,154.4529,154.5646,154.4436,154.5181,9394.0
2020-02-20 13:00:00,165.99,166.06,165.8,165.81,4958.0,154.5088,154.5739,154.3319,154.3412,4958.0
2020-02-20 13:05:00,165.76,166.34,165.76,166.12,11075.0,154.2947,154.8346,154.2947,154.6298,11075.0
2020-02-20 13:10:00,166.2,166.68,166.16,166.68,9296.0,154.7042,155.151,154.667,155.151,9296.0
2020-02-20 13:15:00,166.65,166.75,166.49,166.57,12175.0,155.1231,155.2162,154.9742,155.0487,12175.0
2020-02-20 13:20:00,166.55,166.6,166.37,166.46,6681.0,155.03,155.0766,154.8625,154.9463,6681.0
2020-02-20 13:25:00,166.42,166.53,166.28,166.51,6705.0,154.909,155.0114,154.7787,154.9928,6705.0
2020-02-20 13:30:00,166.5,166.57,166.35,166.45,8096.0,154.9835,155.0487,154.8439,154.937,8096.0
2020-02-20 13:35:00,166.46,166.46,166.01,166.17,8855.0,154.9463,154.9463,154.5274,154.6763,8855.0
2020-02-20 13:40:00,166.17,166.29,165.96,165.98,5727.0,154.6763,154.788,154.4808,154.4995,5727.0
2020-02-20 13:45:00,166.0,166.22,165.93,166.01,6984.0,154.5181,154.7229,154.4529,154.5274,6984.0
2020-02-20 13:50:00,166.02,166.11,165.94,165.99,3943.0,154.5367,154.6205,154.4622,154.5088,3943.0
2020-02-20 13:55:00,165.99,166.03,165.7,165.84,6197.0,154.5088,154.546,154.2388,154.3691,6197.0
2020-02-20 14:00:00,165.9,165.96,165.81,165.84,9237.0,154.425,154.4808,154.3412,154.3691,9237.0
2020-02-20 14:05:00,165.84,166.0,165.48,165.61,12058.0,154.3691,154.5181,154.034,154.1551,12058.0
2020-02-20 14:10:00,165.65,165.83,165.61,165.8,9781.0,154.1923,154.3598,154.1551,154.3319,9781.0
2020-02-20 14:15:00,165.8,165.87,165.57,165.6,7780.0,154.3319,154.3971,154.1178,154.1457,7780.0
2020-02-20 14:20:00,165.59,165.64,165.33,165.58,67290.0,154.1364,154.183,153.8944,154.1271,67290.0
2020-02-20 14:25:00,165.63,165.75,165.52,165.75,9229.0,154.1737,154.2854,154.0713,154.2854,9229.0
2020-02-20 14:30:00,165.71,166.25,165.71,166.19,262766.0,154.2481,154.7508,154.2481,154.6949,262766.0
2020-02-20 14:35:00,166.12,166.3,166.08,166.18,9436.0,154.6298,154.7973,154.5925,154.6856,9436.0
2020-02-20 14:40:00,166.14,166.14,165.96,165.98,14376.0,154.6484,154.6484,154.4808,154.4995,14376.0
2020-02-20 14:45:00,166.0,166.01,165.71,165.74,9089.0,154.5181,154.5274,154.2481,154.2761,9089.0
2020-02-20 14:50:00,165.74,165.97,165.5,165.97,12409.0,154.2761,154.4902,154.0527,154.4902,12409.0
2020-02-20 14:55:00,165.93,166.15,165.88,165.89,7298.0,154.4529,154.6577,154.4064,154.4157,7298.0
2020-02-20 15:00:00,165.89,165.99,165.82,165.88,17048.0,154.4157,154.5088,154.3505,154.4064,17048.0
2020-02-20 15:05:00,165.89,166.01,165.73,165.98,145774.0,154.4157,154.5274,154.2668,154.4995,145774.0
2020-02-20 15:10:00,165.96,166.14,165.87,165.98,14208.0,154.4808,154.6484,154.3971,154.4995,14208.0
2020-02-20 15:15:00,165.92,166.04,165.88,165.88,13462.0,154.4436,154.5553,154.4064,154.4064,13462.0
2020-02-20 15:20:00,165.88,166.08,165.88,165.98,22772.0,154.4064,154.5925,154.4064,154.4995,22772.0
2020-02-20 15:25:00,165.94,166.13,165.91,165.97,15100.0,154.4622,154.6391,154.4343,154.4902,15100.0
2020-02-20 15:30:00,165.92,166.0,165.82,165.93,21787.0,154.4436,154.5181,154.3505,154.4529,21787.0
2020-02-20 15:35:00,165.88,165.89,165.58,165.64,21081.0,154.4064,154.4157,154.1271,154.183,21081.0
2020-02-20 15:40:00,165.67,165.97,165.55,165.88,26844.0,154.2109,154.4902,154.0992,154.4064,26844.0
2020-02-20 15:45:00,165.88,165.97,165.74,165.84,35477.0,154.4064,154.4902,154.2761,154.3691,35477.0
2020-02-20 15:50:00,165.81,165.99,165.64,165.87,81791.0,154.3412,154.5088,154.183,154.3971,81791.0
2020-02-20 15:55:00,165.87,166.09,165.7,165.7,120734.0,154.3971,154.6019,154.2388,154.2388,120734.0
2020-02-21 09:30:00,177.94,179.45,176.0,178.02,451487.0,165.6322,167.0378,163.8264,165.7067,451487.0
2020-02-21 09:35:00,178.01,180.47,177.0,180.11,288412.0,165.6974,167.9872,164.7572,167.6521,288412.0
2020-02-21 09:40:00,180.19,180.36,178.85,179.05,140143.0,167.7266,167.8848,166.4793,166.6654,140143.0
2020-02-21 09:45:00,178.98,179.7,178.33,179.44,103144.0,166.6003,167.2705,165.9952,167.0285,103144.0
2020-02-21 09:50:00,179.48,180.3,179.24,180.09,115984.0,167.0657,167.829,166.8423,167.6335,115984.0
2020-02-21 09:55:00,180.07,181.55,180.0,181.19,185188.0,167.6149,168.9925,167.5497,168.6574,185188.0
2020-02-21 10:00:00,181.26,181.73,180.94,180.98,198674.0,168.7226,169.1601,168.4247,168.4619,198674.0
2020-02-21 10:05:00,180.99,181.78,180.61,181.38,128474.0,168.4712,169.2066,168.1175,168.8343,128474.0
2020-02-21 10:10:00,181.36,181.77,180.91,181.5,117337.0,168.8157,169.1973,168.3968,168.946,117337.0
2020-02-21 10:15:00,181.51,181.63,180.71,180.97,118419.0,168.9553,169.067,168.2106,168.4526,118419.0
2020-02-21 10:20:00,180.85,181.97,180.85,181.61,97097.0,168.3409,169.3835,168.3409,169.0484,97097.0
2020-02-21 10:25:00,181.61,181.99,179.94,180.19,98838.0,169.0484,169.4021,167.4939,167.7266,98838.0
2020-02-21 10:30:00,180.13,180.36,178.21,179.25,216262.0,167.6707,167.8848,165.8835,166.8516,216262.0
2020-02-21 10:35:00,179.18,179.49,178.33,178.33,67038.0,166.7864,167.075,165.9952,165.9952,67038.0
2020-02-21 10:40:00,178.33,178.99,177.77,177.77,73988.0,165.9952,166.6096,165.474,165.474,73988.0
2020-02-21 10:45:00,177.77,178.15,176.57,177.96,90820.0,165.474,165.8277,164.357,165.6508,90820.0
2020-02-21 10:50:00,178.0,178.77,177.89,178.63,41854.0,165.6881,166.4048,165.5857,166.2745,41854.0
2020-02-21 10:55:00,178.68,179.31,178.51,178.83,66491.0,166.321,166.9074,166.1628,166.4607,66491.0
2020-02-21 11:00:00,178.84,179.17,178.3,178.96,42156.0,166.47,166.7771,165.9673,166.5817,42156.0
2020-02-21 11:05:00,178.94,179.59,178.83,179.31,99459.0,166.563,167.1681,166.4607,166.9074,99459.0
2020-02-21 11:10:00,179.29,180.23,178.89,179.91,46707.0,166.8888,167.7638,166.5165,167.4659,46707.0
2020-02-21 11:15:00,179.83,180.42,179.83,180.05,34014.0,167.3915,167.9407,167.3915,167.5963,34014.0
2020-02-21 11:20:00,180.03,180.49,179.91,180.25,32936.0,167.5776,168.0058,167.4659,167.7824,32936.0
2020-02-21 11:25:00,180.19,180.5,180.1,180.37,23681.0,167.7266,168.0151,167.6428,167.8941,23681.0
2020-02-21 11:30:00,180.28,180.56,179.83,179.86,33732.0,167.8104,168.071,167.3915,167.4194,33732.0
2020-02-21 11:35:00,179.99,180.18,179.52,180.09,23146.0,167.5404,167.7173,167.1029,167.6335,23146.0
2020-02-21 11:40:00,180.11,180.11,179.72,179.77,12954.0,167.6521,167.6521,167.2891,167.3356,12954.0
2020-02-21 11:45:00,179.81,179.91,179.28,179.6,14294.0,167.3729,167.4659,166.8795,167.1774,14294.0
2020-02-21 11:50:00,179.49,179.68,179.35,179.61,18397.0,167.075,167.2519,166.9447,167.1867,18397.0
2020-02-21 11:55:00,179.63,179.82,178.78,178.87,30372.0,167.2053,167.3822,166.4141,166.4979,30372.0
2020-02-21 12:00:00,178.89,179.17,178.71,179.0,15093.0,166.5165,166.7771,166.349,166.6189,15093.0
2020-02-21 12:05:00,179.0,179.26,178.69,178.71,21536.0,166.6189,166.8609,166.3303,166.349,21536.0
2020-02-21 12:10:00,178.64,178.95,178.13,178.33,38606.0,166.2838,166.5724,165.8091,165.9952,38606.0
2020-02-21 12:15:00,178.42,178.68,178.1,178.43,38781.0,166.079,166.321,165.7811,166.0883,38781.0
2020-02-21 12:20:00,178.48,179.16,178.48,178.8,43614.0,166.1349,166.7678,166.1349,166.4327,43614.0
2020-02-21 12:25:00,178.7,178.77,178.38,178.6,28587.0,166.3396,166.4048,166.0418,166.2466,28587.0
2020-02-21 12:30:00,178.66,179.04,178.66,178.97,27622.0,166.3024,166.6561,166.3024,166.591,27622.0
2020-02-21 12:35:00,178.93,179.67,178.73,179.34,31435.0,166.5537,167.2425,166.3676,166.9354,31435.0
2020-02-21 12:40:00,179.3,179.88,179.25,179.83,27438.0,166.8981,167.438,166.8516,167.3915,27438.0
2020-02-21 12:45:00,179.88,180.14,179.67,179.71,37703.0,167.438,167.68,167.2425,167.2798,37703.0
2020-02-21 12:50:00,179.69,179.77,179.26,179.28,11138.0,167.2612,167.3356,166.8609,166.8795,11138.0
2020-02-21 12:55:00,179.34,179.79,179.12,179.5,13349.0,166.9354,167.3542,166.7306,167.0843,13349.0
2020-02-21 13:00:00,179.5,179.82,179.28,179.43,18863.0,167.0843,167.3822,166.8795,167.0191,18863.0
2020-02-21 13:05:00,179.4,179.51,178.76,178.89,17975.0,166.9912,167.0936,166.3955,166.5165,17975.0
2020-02-21 13:10:00,178.79,178.95,178.43,178.47,15775.0,166.4234,166.5724,166.0883,166.1256,15775.0
2020-02-21 13:15:00,178.49,178.94,178.49,178.61,10022.0,166.1442,166.563,166.1442,166.2559,10022.0
2020-02-21 13:20:00,178.61,178.97,178.48,178.91,13084.0,166.2559,166.591,166.1349,166.5351,13084.0
2020-02-21 13:25:00,178.91,179.48,178.78,179.3,19767.0,166.5351,167.0657,166.4141,166.8981,19767.0
2020-02-21 13:30:00,179.29,179.75,178.9,179.54,21226.0,166.8888,167.317,166.5258,167.1215,21226.0
2020-02-21 13:35:00,179.34,179.39,178.85,178.97,12671.0,166.9354,166.9819,166.4793,166.591,12671.0
2020-02-21 13:40:00,178.96,179.33,178.65,178.89,22654.0,166.5817,166.9261,166.2931,166.5165,22654.0
2020-02-21 13:45:00,178.94,179.13,178.81,179.06,7704.0,166.563,166.7399,166.442,166.6747,7704.0
2020-02-21 13:50:00,179.09,179.15,178.62,178.77,12078.0,166.7027,166.7585,166.2652,166.4048,12078.0
2020-02-21 13:55:00,178.72,178.92,178.6,178.92,12625.0,166.3583,166.5444,166.2466,166.5444,12625.0
2020-02-21 14:00:00,178.99,179.14,178.69,179.0,15092.0,166.6096,166.7492,166.3303,166.6189,15092.0
2020-02-21 14:05:00,178.97,179.15,178.8,179.0,15203.0,166.591,166.7585,166.4327,166.6189,15203.0
2020-02-21 14:10:00,179.0,179.45,178.93,179.13,18888.0,166.6189,167.0378,166.5537,166.7399,18888.0
2020-02-21 14:15:00,179.3,179.38,178.91,179.18,12705.0,166.8981,166.9726,166.5351,166.7864,12705.0
2020-02-21 14:20:00,179.16,179.45,178.74,178.89,23798.0,166.7678,167.0378,166.3769,166.5165,23798.0
2020-02-21 14:25:00,178.78,179.38,178.75,179.34,13274.0,166.4141,166.9726,166.3862,166.9354,13274.0
2020-02-21 14:30:00,179.25,179.42,178.96,179.25,14519.0,166.8516,167.0098,166.5817,166.8516,14519.0
2020-02-21 14:35:00,179.34,179.38,178.98,179.09,13185.0,166.9354,166.9726,166.6003,166.7027,13185.0
2020-02-21 14:40:00,179.05,179.35,179.03,179.09,14100.0,166.6654,166.9447,166.6468,166.7027,14100.0
2020-02-21 14:45:00,179.01,179.15,178.75,178.82,14436.0,166.6282,166.7585,166.3862,166.4513,14436.0
2020-02-21 14:50:00,178.85,178.9,178.75,178.77,11894.0,166.4793,166.5258,166.3862,166.4048,11894.0
2020-02-21 14:55:00,178.76,178.76,178.22,178.41,41299.0,166.3955,166.3955,165.8928,166.0697,41299.0
2020-02-21 15:00:00,178.45,178.68,178.3,178.3,19508.0,166.1069,166.321,165.9673,165.9673,19508.0
2020-02-21 15:05:00,178.24,178.61,178.24,178.4,15495.0,165.9115,166.2559,165.9115,166.0604,15495.0
2020-02-21 15:10:00,178.47,178.59,178.34,178.45,22062.0,166.1256,166.2373,166.0045,166.1069,22062.0
2020-02-21 15:15:00,178.43,178.5,177.96,177.96,24262.0,166.0883,166.1535,165.6508,165.6508,24262.0
2020-02-21 15:20:00,177.99,178.07,177.73,177.97,24338.0,165.6788,165.7532,165.4367,165.6601,24338.0
2020-02-21 15:25:00,177.96,177.98,177.54,177.64,23453.0,165.6508,165.6694,165.2599,165.353,23453.0
2020-02-21 15:30:00,177.67,177.77,177.22,177.45,37934.0,165.3809,165.474,164.962,165.1761,37934.0
2020-02-21 15:35:00,177.5,177.92,177.33,177.81,49937.0,165.2226,165.6136,165.0644,165.5112,49937.0
2020-02-21 15:40:00,177.84,178.23,177.81,177.93,53871.0,165.5391,165.9022,165.5112,165.6229,53871.0
2020-02-21 15:45:00,177.93,178.08,177.56,177.83,62011.0,165.6229,165.7625,165.2785,165.5298,62011.0
2020-02-21 15:50:00,177.83,178.1,177.11,177.16,100515.0,165.5298,165.7811,164.8596,164.9062,100515.0
2020-02-21 15:55:00,177.08,177.46,177.03,177.45,189395.0,164.8317,165.1854,164.7852,165.1761,189395.0
2020-02-24 09:30:00,172.51,173.71,171.8,172.63,84294.0,160.5778,161.6948,159.9169,160.6895,84294.0
2020-02-24 09:35:00,172.81,174.0,172.51,173.73,51409.0,160.857,161.9647,160.5778,161.7134,51409.0
2020-02-24 09:40:00,173.85,173.97,173.23,173.49,35601.0,161.8251,161.9368,161.248,161.49,35601.0
2020-02-24 09:45:00,173.5,175.49,173.47,174.93,36118.0,161.4993,163.3517,161.4714,162.8304,36118.0
2020-02-24 09:50:00,175.0,175.23,174.44,174.93,20768.0,162.8956,163.1097,162.3743,162.8304,20768.0
2020-02-24 09:55:00,175.14,175.49,174.64,175.47,19137.0,163.0259,163.3517,162.5605,163.3331,19137.0
2020-02-24 10:00:00,175.47,176.36,175.16,175.16,29415.0,163.3331,164.1615,163.0445,163.0445,29415.0
2020-02-24 10:05:00,175.23,175.27,174.53,174.71,54358.0,163.1097,163.1469,162.4581,162.6256,54358.0
2020-02-24 10:10:00,174.75,175.68,174.65,175.47,20736.0,162.6629,163.5285,162.5698,163.3331,20736.0
2020-02-24 10:15:00,175.41,175.59,175.0,175.04,22067.0,163.2772,163.4448,162.8956,162.9328,22067.0
2020-02-24 10:20:00,175.08,175.12,174.31,174.4,35686.0,162.97,163.0073,162.2533,162.3371,35686.0
2020-02-24 10:25:00,174.43,174.47,173.9,173.99,13051.0,162.365,162.4022,161.8716,161.9554,13051.0
2020-02-24 10:30:00,174.06,174.12,173.35,173.37,15236.0,162.0206,162.0764,161.3597,161.3783,15236.0
2020-02-24 10:35:00,173.35,173.35,172.38,172.69,18598.0,161.3597,161.3597,160.4568,160.7453,18598.0
2020-02-24 10:40:00,172.6,173.52,172.34,173.52,14860.0,160.6616,161.5179,160.4196,161.5179,14860.0
2020-02-24 10:45:00,173.57,173.73,173.37,173.7,14351.0,161.5645,161.7134,161.3783,161.6855,14351.0
2020-02-24 10:50:00,173.77,174.02,173.71,173.8,9888.0,161.7506,161.9833,161.6948,161.7786,9888.0
2020-02-24 10:55:00,173.82,173.84,173.45,173.53,5015.0,161.7972,161.8158,161.4528,161.5272,5015.0
2020-02-24 11:00:00,173.52,173.65,172.57,172.59,24977.0,161.5179,161.6389,160.6336,160.6523,24977.0
2020-02-24 11:05:00,172.62,173.05,172.58,172.72,9957.0,160.6802,161.0804,160.643,160.7733,9957.0
2020-02-24 11:10:00,172.85,173.09,172.79,173.0,7894.0,160.8943,161.1177,160.8384,161.0339,7894.0
2020-02-24 11:15:00,173.06,173.48,172.86,173.38,14336.0,161.0898,161.4807,160.9036,161.3876,14336.0
2020-02-24 11:20:00,173.45,173.54,173.1,173.11,6763.0,161.4528,161.5366,161.127,161.1363,6763.0
2020-02-24 11:25:00,173.08,173.09,172.62,172.74,8294.0,161.1084,161.1177,160.6802,160.7919,8294.0
2020-02-24 11:30:00,172.79,172.95,172.47,172.64,15685.0,160.8384,160.9874,160.5406,160.6988,15685.0
2020-02-24 11:35:00,172.58,173.17,172.45,173.0,6802.0,160.643,161.1921,160.5219,161.0339,6802.0
2020-02-24 11:40:00,172.95,172.95,172.3,172.46,9169.0,160.9874,160.9874,160.3823,160.5313,9169.0
2020-02-24 11:45:00,172.42,172.64,171.99,172.19,93321.0,160.494,160.6988,160.0938,160.2799,93321.0
2020-02-24 11:50:00,172.3,172.7,172.26,172.3,8730.0,160.3823,160.7547,160.3451,160.3823,8730.0
2020-02-24 11:55:00,172.39,172.76,172.23,172.37,7903.0,160.4661,160.8105,160.3172,160.4475,7903.0
2020-02-24 12:00:00,172.48,172.66,172.32,172.63,17883.0,160.5499,160.7174,160.4009,160.6895,17883.0
2020-02-24 12:05:00,172.68,172.84,172.4,172.41,13165.0,160.736,160.885,160.4754,160.4847,13165.0
2020-02-24 12:10:00,172.32,172.73,172.32,172.64,7253.0,160.4009,160.7826,160.4009,160.6988,7253.0
2020-02-24 12:15:00,172.69,173.37,172.59,173.16,16696.0,160.7453,161.3783,160.6523,161.1828,16696.0
2020-02-24 12:20:00,173.08,173.28,172.99,172.99,5200.0,161.1084,161.2945,161.0246,161.0246,5200.0
2020-02-24 12:25:00,172.91,172.99,172.72,172.72,5116.0,160.9501,161.0246,160.7733,160.7733,5116.0
2020-02-24 12:30:00,172.72,172.73,172.4,172.43,12950.0,160.7733,160.7826,160.4754,160.5033,12950.0
2020-02-24 12:35:00,172.48,173.07,172.48,172.95,6412.0,160.5499,161.0991,160.5499,160.9874,6412.0
2020-02-24 12:40:00,172.96,173.08,172.85,173.03,5723.0,160.9967,161.1084,160.8943,161.0618,5723.0
2020-02-24 12:45:00,172.99,172.99,172.61,172.75,5832.0,161.0246,161.0246,160.6709,160.8012,5832.0
2020-02-24 12:50:00,172.73,172.73,172.42,172.59,6469.0,160.7826,160.7826,160.494,160.6523,6469.0
2020-02-24 12:55:00,172.62,172.92,172.6,172.92,16874.0,160.6802,160.9594,160.6616,160.9594,16874.0
2020-02-24 13:00:00,172.89,172.99,172.79,172.83,24839.0,160.9315,161.0246,160.8384,160.8757,24839.0
2020-02-24 13:05:00,172.84,173.19,172.83,173.01,5737.0,160.885,161.2108,160.8757,161.0432,5737.0
2020-02-24 13:10:00,173.06,173.13,172.68,172.69,7251.0,161.0898,161.1549,160.736,160.7453,7251.0
2020-02-24 13:15:00,172.64,172.72,172.44,172.72,7259.0,160.6988,160.7733,160.5126,160.7733,7259.0
2020-02-24 13:20:00,172.73,173.08,172.72,172.92,6730.0,160.7826,161.1084,160.7733,160.9594,6730.0
2020-02-24 13:25:00,172.88,173.5,172.85,173.47,13181.0,160.9222,161.4993,160.8943,161.4714,13181.0
2020-02-24 13:30:00,173.49,173.52,173.28,173.4,10836.0,161.49,161.5179,161.2945,161.4062,10836.0
2020-02-24 13:35:00,173.44,173.81,173.39,173.65,19724.0,161.4435,161.7879,161.3969,161.6389,19724.0
2020-02-24 13:40:00,173.62,173.62,173.33,173.52,4788.0,161.611,161.611,161.3411,161.5179,4788.0
2020-02-24 13:45:00,173.53,173.81,173.51,173.71,6725.0,161.5272,161.7879,161.5086,161.6948,6725.0
2020-02-24 13:50:00,173.79,173.98,173.72,173.79,9498.0,161.7693,161.9461,161.7041,161.7693,9498.0
2020-02-24 13:55:00,173.79,173.89,173.53,173.63,81785.0,161.7693,161.8623,161.5272,161.6203,81785.0
2020-02-24 14:00:00,173.59,173.76,173.32,173.33,6998.0,161.5831,161.7413,161.3318,161.3411,6998.0
2020-02-24 14:05:00,173.38,173.38,172.78,172.85,8227.0,161.3876,161.3876,160.8291,160.8943,8227.0
2020-02-24 14:10:00,172.9,172.96,172.78,172.94,6452.0,160.9408,160.9967,160.8291,160.9781,6452.0
2020-02-24 14:15:00,172.9,172.94,172.37,172.54,11818.0,160.9408,160.9781,160.4475,160.6057,11818.0
2020-02-24 14:20:00,172.57,172.87,172.57,172.85,8699.0,160.6336,160.9129,160.6336,160.8943,8699.0
2020-02-24 14:25:00,172.87,173.18,172.87,173.16,7576.0,160.9129,161.2015,160.9129,161.1828,7576.0
2020-02-24 14:30:00,173.11,173.2,172.95,173.03,14699.0,161.1363,161.2201,160.9874,161.0618,14699.0
2020-02-24 14:35:00,172.99,173.36,172.92,173.27,9364.0,161.0246,161.369,160.9594,161.2852,9364.0
2020-02-24 14:40:00,173.28,173.28,173.04,173.18,9916.0,161.2945,161.2945,161.0711,161.2015,9916.0
2020-02-24 14:45:00,173.14,173.35,173.12,173.19,17470.0,161.1642,161.3597,161.1456,161.2108,17470.0
2020-02-24 14:50:00,173.25,173.3,173.08,173.26,8442.0,161.2666,161.3132,161.1084,161.2759,8442.0
2020-02-24 14:55:00,173.24,173.54,173.13,173.4,13638.0,161.2573,161.5366,161.1549,161.4062,13638.0
2020-02-24 15:00:00,173.36,173.89,173.2,173.89,22151.0,161.369,161.8623,161.2201,161.8623,22151.0
2020-02-24 15:05:00,173.93,174.09,173.77,173.8,15257.0,161.8996,162.0485,161.7506,161.7786,15257.0
2020-02-24 15:10:00,173.78,173.78,173.4,173.41,9866.0,161.7599,161.7599,161.4062,161.4155,9866.0
2020-02-24 15:15:00,173.41,173.41,173.02,173.13,10322.0,161.4155,161.4155,161.0525,161.1549,10322.0
2020-02-24 15:20:00,173.07,173.37,172.93,172.94,15418.0,161.0991,161.3783,160.9687,160.9781,15418.0
2020-02-24 15:25:00,172.9,172.93,172.69,172.71,10422.0,160.9408,160.9687,160.7453,160.764,10422.0
2020-02-24 15:30:00,172.74,172.79,172.55,172.6,24067.0,160.7919,160.8384,160.615,160.6616,24067.0
2020-02-24 15:35:00,172.58,172.67,172.17,172.17,24763.0,160.643,160.7267,160.2613,160.2613,24763.0
2020-02-24 15:40:00,172.18,172.28,171.9,171.98,30115.0,160.2706,160.3637,160.01,160.0845,30115.0
2020-02-24 15:45:00,171.98,172.39,171.96,172.24,23347.0,160.0845,160.4661,160.0658,160.3265,23347.0
2020-02-24 15:50:00,172.22,172.26,171.5,171.51,59941.0,160.3079,160.3451,159.6377,159.647,59941.0
2020-02-24 15:55:00,171.5,172.0,171.5,171.85,120565.0,159.6377,160.1031,159.6377,159.9634,120565.0
2020-02-25 09:30:00,172.18,172.95,172.12,172.34,51767.0,160.2706,160.9874,160.2148,160.4196,51767.0
2020-02-25 09:35:00,172.28,172.46,171.63,171.79,15250.0,160.3637,160.5313,159.7587,159.9076,15250.0
2020-02-25 09:40:00,171.62,172.57,171.62,172.57,18351.0,159.7494,160.6336,159.7494,160.6336,18351.0
2020-02-25 09:45:00,172.55,172.65,171.75,171.95,29164.0,160.615,160.7081,159.8704,160.0565,29164.0
2020-02-25 09:50:00,171.83,172.51,171.8,172.46,23702.0,159.9448,160.5778,159.9169,160.5313,23702.0
2020-02-25 09:55:00,172.41,172.53,171.96,172.4,15168.0,160.4847,160.5964,160.0658,160.4754,15168.0
2020-02-25 10:00:00,172.32,172.72,172.08,172.28,15633.0,160.4009,160.7733,160.1775,160.3637,15633.0
2020-02-25 10:05:00,172.28,172.87,172.22,172.45,13678.0,160.3637,160.9129,160.3079,160.5219,13678.0
2020-02-25 10:10:00,172.3,172.43,172.12,172.25,22709.0,160.3823,160.5033,160.2148,160.3358,22709.0
2020-02-25 10:15:00,172.32,172.39,171.83,171.98,27328.0,160.4009,160.4661,159.9448,160.0845,27328.0
2020-02-25 10:20:00,171.86,172.03,171.26,171.26,24664.0,159.9728,160.131,159.4143,159.4143,24664.0
2020-02-25 10:25:00,171.27,171.43,170.93,171.11,31558.0,159.4236,159.5725,159.1071,159.2746,31558.0
2020-02-25 10:30:00,171.12,171.34,170.34,170.67,23405.0,159.2839,159.4887,158.5579,158.8651,23405.0
2020-02-25 10:35:00,170.66,170.66,170.34,170.46,7778.0,158.8558,158.8558,158.5579,158.6696,7778.0
2020-02-25 10:40:00,170.33,170.79,170.0,170.77,33002.0,158.5486,158.9768,158.2414,158.9581,33002.0
2020-02-25 10:45:00,170.66,170.72,168.82,168.89,19307.0,158.8558,158.9116,157.143,157.2082,19307.0
2020-02-25 10:50:00,168.84,168.86,168.12,168.55,17851.0,157.1616,157.1803,156.4914,156.8917,17851.0
2020-02-25 10:55:00,168.55,169.7,168.48,169.7,21553.0,156.8917,157.9622,156.8265,157.9622,21553.0
2020-02-25 11:00:00,169.66,169.74,168.75,168.8,12250.0,157.9249,157.9994,157.0779,157.1244,12250.0
2020-02-25 11:05:00,168.8,169.04,168.36,168.48,19665.0,157.1244,157.3478,156.7148,156.8265,19665.0
2020-02-25 11:10:00,168.51,168.92,168.44,168.62,11350.0,156.8545,157.2361,156.7893,156.9569,11350.0
2020-02-25 11:15:00,168.53,168.57,167.68,168.05,17616.0,156.8731,156.9103,156.0819,156.4263,17616.0
2020-02-25 11:20:00,168.0,168.07,167.77,168.02,12903.0,156.3797,156.4449,156.1657,156.3984,12903.0
2020-02-25 11:25:00,168.0,169.1,168.0,169.06,30704.0,156.3797,157.4037,156.3797,157.3664,30704.0
2020-02-25 11:30:00,169.16,169.16,168.57,168.58,17120.0,157.4595,157.4595,156.9103,156.9196,17120.0
2020-02-25 11:35:00,168.57,168.75,168.19,168.39,7527.0,156.9103,157.0779,156.5566,156.7428,7527.0
2020-02-25 11:40:00,168.44,168.55,167.55,167.55,9181.0,156.7893,156.8917,155.9609,155.9609,9181.0
2020-02-25 11:45:00,167.6,168.04,167.51,167.87,15635.0,156.0074,156.417,155.9236,156.2587,15635.0
2020-02-25 11:50:00,167.88,168.23,167.76,167.99,22580.0,156.268,156.5938,156.1563,156.3704,22580.0
2020-02-25 11:55:00,168.03,168.08,167.42,167.6,16804.0,156.4077,156.4542,155.8399,156.0074,16804.0
2020-02-25 12:00:00,167.62,167.71,167.34,167.39,13649.0,156.026,156.1098,155.7654,155.8119,13649.0
2020-02-25 12:05:00,167.45,167.56,167.31,167.54,6508.0,155.8678,155.9702,155.7375,155.9516,6508.0
2020-02-25 12:10:00,167.53,167.8,167.43,167.53,11332.0,155.9423,156.1936,155.8492,155.9423,11332.0
2020-02-25 12:15:00,167.54,167.56,167.22,167.22,9911.0,155.9516,155.9702,155.6537,155.6537,9911.0
2020-02-25 12:20:00,167.22,167.24,166.96,167.15,12756.0,155.6537,155.6723,155.4117,155.5885,12756.0
2020-02-25 12:25:00,167.15,167.21,166.9,167.15,10088.0,155.5885,155.6444,155.3558,155.5885,10088.0
2020-02-25 12:30:00,167.21,167.49,167.19,167.47,7500.0,155.6444,155.905,155.6258,155.8864,7500.0
2020-02-25 12:35:00,167.47,167.72,167.47,167.61,7265.0,155.8864,156.1191,155.8864,156.0167,7265.0
2020-02-25 12:40:00,167.6,167.63,167.0,167.07,16924.0,156.0074,156.0353,155.4489,155.5141,16924.0
2020-02-25 12:45:00,167.0,167.07,166.67,166.81,13161.0,155.4489,155.5141,155.1417,155.2721,13161.0
2020-02-25 12:50:00,166.77,166.95,166.66,166.8,10052.0,155.2348,155.4024,155.1324,155.2627,10052.0
2020-02-25 12:55:00,166.84,167.04,166.59,166.7,15575.0,155.3,155.4861,155.0673,155.1697,15575.0
2020-02-25 13:00:00,166.73,167.29,166.68,166.77,24863.0,155.1976,155.7189,155.151,155.2348,24863.0
2020-02-25 13:05:00,166.97,167.37,166.89,167.3,11852.0,155.421,155.7933,155.3465,155.7282,11852.0
2020-02-25 13:10:00,167.28,167.5,167.16,167.17,8076.0,155.7095,155.9143,155.5978,155.6072,8076.0
2020-02-25 13:15:00,167.25,167.35,166.56,166.78,14330.0,155.6816,155.7747,155.0393,155.2441,14330.0
2020-02-25 13:20:00,166.78,167.2,166.78,167.04,18330.0,155.2441,155.6351,155.2441,155.4861,18330.0
2020-02-25 13:25:00,167.04,167.22,166.98,167.12,8800.0,155.4861,155.6537,155.4303,155.5606,8800.0
2020-02-25 13:30:00,167.02,167.17,166.89,167.06,28001.0,155.4675,155.6072,155.3465,155.5048,28001.0
2020-02-25 13:35:00,167.04,167.04,166.58,166.89,9589.0,155.4861,155.4861,155.058,155.3465,9589.0
2020-02-25 13:40:00,166.82,167.44,166.8,167.44,13086.0,155.2814,155.8585,155.2627,155.8585,13086.0
2020-02-25 13:45:00,167.39,167.54,167.24,167.33,6769.0,155.8119,155.9516,155.6723,155.7561,6769.0
2020-02-25 13:50:00,167.34,167.64,167.09,167.09,31201.0,155.7654,156.0446,155.5327,155.5327,31201.0
2020-02-25 13:55:00,167.21,167.22,166.8,166.8,6591.0,155.6444,155.6537,155.2627,155.2627,6591.0
2020-02-25 14:00:00,166.8,166.96,166.47,166.93,32695.0,155.2627,155.4117,154.9556,155.3838,32695.0
2020-02-25 14:05:00,167.0,167.0,165.88,165.92,18871.0,155.4489,155.4489,154.4064,154.4436,18871.0
2020-02-25 14:10:00,166.19,167.1,166.09,166.87,19584.0,154.6949,155.542,154.6019,155.3279,19584.0
2020-02-25 14:15:00,166.88,167.0,166.48,166.81,18833.0,155.3372,155.4489,154.9649,155.2721,18833.0
2020-02-25 14:20:00,166.79,167.29,166.61,166.9,30856.0,155.2534,155.7189,155.0859,155.3558,30856.0
2020-02-25 14:25:00,166.9,167.04,166.15,166.15,33581.0,155.3558,155.4861,154.6577,154.6577,33581.0
2020-02-25 14:30:00,166.14,166.62,165.8,165.95,37627.0,154.6484,155.0952,154.3319,154.4715,37627.0
2020-02-25 14:35:00,166.08,166.41,165.88,166.02,36918.0,154.5925,154.8997,154.4064,154.5367,36918.0
2020-02-25 14:40:00,166.0,166.95,165.91,166.94,20802.0,154.5181,155.4024,154.4343,155.3931,20802.0
2020-02-25 14:45:00,166.87,167.22,166.64,167.02,18915.0,155.3279,155.6537,155.1138,155.4675,18915.0
2020-02-25 14:50:00,167.08,167.58,166.83,167.58,24582.0,155.5234,155.9888,155.2907,155.9888,24582.0
2020-02-25 14:55:00,167.59,167.7,167.21,167.34,20700.0,155.9981,156.1005,155.6444,155.7654,20700.0
2020-02-25 15:00:00,167.4,167.93,167.25,167.42,20249.0,155.8212,156.3146,155.6816,155.8399,20249.0
2020-02-25 15:05:00,167.38,167.81,167.12,167.15,9984.0,155.8026,156.2029,155.5606,155.5885,9984.0
2020-02-25 15:10:00,167.29,167.29,166.88,167.18,17711.0,155.7189,155.7189,155.3372,155.6165,17711.0
2020-02-25 15:15:00,167.1,167.44,166.82,166.9,8159.0,155.542,155.8585,155.2814,155.3558,8159.0
2020-02-25 15:20:00,166.89,166.98,166.17,166.22,16025.0,155.3465,155.4303,154.6763,154.7229,16025.0
2020-02-25 15:25:00,166.31,166.86,166.15,166.52,27010.0,154.8066,155.3186,154.6577,155.0021,27010.0
2020-02-25 15:30:00,166.46,166.51,165.88,166.14,37266.0,154.9463,154.9928,154.4064,154.6484,37266.0
2020-02-25 15:35:00,166.09,166.23,165.9,166.09,15719.0,154.6019,154.7322,154.425,154.6019,15719.0
2020-02-25 15:40:00,166.12,167.04,166.12,166.71,26122.0,154.6298,155.4861,154.6298,155.179,26122.0
2020-02-25 15:45:00,166.76,167.46,166.63,166.67,37362.0,155.2255,155.8771,155.1045,155.1417,37362.0
2020-02-25 15:50:00,166.69,166.9,166.32,166.44,55436.0,155.1604,155.3558,154.8159,154.9276,55436.0
2020-02-25 15:55:00,166.44,166.81,166.25,166.51,70619.0,154.9276,155.2721,154.7508,154.9928,70619.0
2020-02-26 09:30:00,168.28,169.0,167.87,168.6,49290.0,156.6404,157.3106,156.2587,156.9382,49290.0
2020-02-26 09:35:00,168.28,168.48,167.49,168.13,13797.0,156.6404,156.8265,155.905,156.5008,13797.0
2020-02-26 09:40:00,168.13,169.15,168.13,168.56,38060.0,156.5008,157.4502,156.5008,156.901,38060.0
2020-02-26 09:45:00,168.48,168.69,168.07,168.68,17423.0,156.8265,157.022,156.4449,157.0127,17423.0
2020-02-26 09:50:00,168.51,168.6,168.21,168.39,14554.0,156.8545,156.9382,156.5752,156.7428,14554.0
2020-02-26 09:55:00,168.54,168.66,167.87,168.0,17267.0,156.8824,156.9941,156.2587,156.3797,17267.0
2020-02-26 10:00:00,168.0,168.19,167.7,167.74,20806.0,156.3797,156.5566,156.1005,156.1377,20806.0
2020-02-26 10:05:00,167.68,167.95,167.35,167.88,20933.0,156.0819,156.3332,155.7747,156.268,20933.0
2020-02-26 10:10:00,167.85,168.69,167.59,168.69,16942.0,156.2401,157.022,155.9981,157.022,16942.0
2020-02-26 10:15:00,168.7,169.15,168.69,168.8,28359.0,157.0313,157.4502,157.022,157.1244,28359.0
2020-02-26 10:20:00,168.88,168.99,168.4,168.7,10252.0,157.1989,157.3013,156.7521,157.0313,10252.0
2020-02-26 10:25:00,168.68,169.38,168.67,168.97,22464.0,157.0127,157.6643,157.0034,157.2826,22464.0
2020-02-26 10:30:00,168.97,169.23,168.63,168.64,14017.0,157.2826,157.5247,156.9662,156.9755,14017.0
2020-02-26 10:35:00,168.69,168.74,167.99,168.15,12202.0,157.022,157.0686,156.3704,156.5194,12202.0
2020-02-26 10:40:00,168.13,168.66,168.1,168.46,12352.0,156.5008,156.9941,156.4728,156.8079,12352.0
2020-02-26 10:45:00,168.51,168.69,168.35,168.44,7431.0,156.8545,157.022,156.7055,156.7893,7431.0
2020-02-26 10:50:00,168.51,168.6,168.28,168.5,38977.0,156.8545,156.9382,156.6404,156.8452,38977.0
2020-02-26 10:55:00,168.57,168.67,168.36,168.4,10859.0,156.9103,157.0034,156.7148,156.7521,10859.0
2020-02-26 11:00:00,168.25,168.35,168.0,168.17,11795.0,156.6125,156.7055,156.3797,156.538,11795.0
2020-02-26 11:05:00,168.17,168.29,168.08,168.13,13893.0,156.538,156.6497,156.4542,156.5008,13893.0
2020-02-26 11:10:00,168.09,168.1,167.86,168.02,8806.0,156.4635,156.4728,156.2494,156.3984,8806.0
2020-02-26 11:15:00,168.06,168.54,168.06,168.54,4924.0,156.4356,156.8824,156.4356,156.8824,4924.0
2020-02-26 11:20:00,168.59,168.88,168.49,168.86,9500.0,156.9289,157.1989,156.8358,157.1803,9500.0
2020-02-26 11:25:00,168.88,169.16,168.88,169.01,10320.0,157.1989,157.4595,157.1989,157.3199,10320.0
2020-02-26 11:30:00,168.79,168.86,168.34,168.48,26313.0,157.1151,157.1803,156.6962,156.8265,26313.0
2020-02-26 11:35:00,168.37,168.51,168.03,168.39,8733.0,156.7241,156.8545,156.4077,156.7428,8733.0
2020-02-26 11:40:00,168.37,168.44,168.13,168.18,9000.0,156.7241,156.7893,156.5008,156.5473,9000.0
2020-02-26 11:45:00,168.22,168.22,167.87,168.05,18098.0,156.5845,156.5845,156.2587,156.4263,18098.0
2020-02-26 11:50:00,168.11,168.11,167.31,167.5,20127.0,156.4821,156.4821,155.7375,155.9143,20127.0
2020-02-26 11:55:00,167.49,167.76,167.49,167.67,9422.0,155.905,156.1563,155.905,156.0726,9422.0
2020-02-26 12:00:00,167.56,167.75,167.08,167.08,57983.0,155.9702,156.147,155.5234,155.5234,57983.0
2020-02-26 12:05:00,167.01,167.03,166.43,166.65,6206.0,155.4582,155.4768,154.9183,155.1231,6206.0
2020-02-26 12:10:00,166.73,166.88,166.52,166.82,13212.0,155.1976,155.3372,155.0021,155.2814,13212.0
2020-02-26 12:15:00,166.75,167.13,166.73,167.07,9237.0,155.2162,155.5699,155.1976,155.5141,9237.0
2020-02-26 12:20:00,167.11,167.41,166.93,167.11,11617.0,155.5513,155.8306,155.3838,155.5513,11617.0
2020-02-26 12:25:00,167.11,167.13,166.95,167.13,13162.0,155.5513,155.5699,155.4024,155.5699,13162.0
2020-02-26 12:30:00,167.22,167.48,167.22,167.38,6023.0,155.6537,155.8957,155.6537,155.8026,6023.0
2020-02-26 12:35:00,167.42,167.45,166.89,166.95,2850.0,155.8399,155.8678,155.3465,155.4024,2850.0
2020-02-26 12:40:00,166.87,167.11,166.71,167.11,14451.0,155.3279,155.5513,155.179,155.5513,14451.0
2020-02-26 12:45:00,167.12,167.31,167.0,167.0,4659.0,155.5606,155.7375,155.4489,155.4489,4659.0
2020-02-26 12:50:00,167.06,167.18,166.63,166.7,20588.0,155.5048,155.6165,155.1045,155.1697,20588.0
2020-02-26 12:55:00,166.69,167.01,166.5,166.86,19534.0,155.1604,155.4582,154.9835,155.3186,19534.0
2020-02-26 13:00:00,166.83,166.99,166.76,166.91,2400.0,155.2907,155.4396,155.2255,155.3651,2400.0
2020-02-26 13:05:00,166.95,167.09,166.69,166.71,10686.0,155.4024,155.5327,155.1604,155.179,10686.0
2020-02-26 13:10:00,166.76,166.94,166.62,166.85,8788.0,155.2255,155.3931,155.0952,155.3093,8788.0
2020-02-26 13:15:00,166.92,167.0,166.81,166.97,10603.0,155.3744,155.4489,155.2721,155.421,10603.0
2020-02-26 13:20:00,167.1,167.2,166.92,166.92,19663.0,155.542,155.6351,155.3744,155.3744,19663.0
2020-02-26 13:25:00,167.02,167.38,166.94,167.06,9774.0,155.4675,155.8026,155.3931,155.5048,9774.0
2020-02-26 13:30:00,166.98,167.08,166.56,166.56,42584.0,155.4303,155.5234,155.0393,155.0393,42584.0
2020-02-26 13:35:00,166.64,166.75,165.8,165.83,25637.0,155.1138,155.2162,154.3319,154.3598,25637.0
2020-02-26 13:40:00,165.82,166.08,165.61,165.85,38887.0,154.3505,154.5925,154.1551,154.3785,38887.0
2020-02-26 13:45:00,165.83,166.92,165.72,166.62,18740.0,154.3598,155.3744,154.2574,155.0952,18740.0
2020-02-26 13:50:00,166.42,166.64,166.17,166.52,8349.0,154.909,155.1138,154.6763,155.0021,8349.0
2020-02-26 13:55:00,166.5,166.66,166.09,166.16,48417.0,154.9835,155.1324,154.6019,154.667,48417.0
2020-02-26 14:00:00,166.31,166.72,165.86,166.37,24307.0,154.8066,155.1883,154.3878,154.8625,24307.0
2020-02-26 14:05:00,166.42,166.72,166.2,166.21,6201.0,154.909,155.1883,154.7042,154.7136,6201.0
2020-02-26 14:10:00,166.02,166.8,165.89,166.7,9743.0,154.5367,155.2627,154.4157,155.1697,9743.0
2020-02-26 14:15:00,166.63,166.75,166.11,166.11,16199.0,155.1045,155.2162,154.6205,154.6205,16199.0
2020-02-26 14:20:00,166.12,166.65,166.07,166.53,4953.0,154.6298,155.1231,154.5832,155.0114,4953.0
2020-02-26 14:25:00,166.65,167.02,166.46,166.53,6912.0,155.1231,155.4675,154.9463,155.0114,6912.0
2020-02-26 14:30:00,166.45,166.94,166.26,166.5,22949.0,154.937,155.3931,154.7601,154.9835,22949.0
2020-02-26 14:35:00,166.59,167.25,166.53,166.76,13319.0,155.0673,155.6816,155.0114,155.2255,13319.0
2020-02-26 14:40:00,166.75,166.83,166.63,166.77,40208.0,155.2162,155.2907,155.1045,155.2348,40208.0
2020-02-26 14:45:00,166.8,167.14,166.43,166.78,31194.0,155.2627,155.5792,154.9183,155.2441,31194.0
2020-02-26 14:50:00,166.76,166.82,166.51,166.81,20749.0,155.2255,155.2814,154.9928,155.2721,20749.0
2020-02-26 14:55:00,166.77,167.13,166.68,166.68,18368.0,155.2348,155.5699,155.151,155.151,18368.0
2020-02-26 15:00:00,166.76,167.19,166.73,166.9,13467.0,155.2255,155.6258,155.1976,155.3558,13467.0
2020-02-26 15:05:00,166.91,167.05,166.43,166.74,13489.0,155.3651,155.4955,154.9183,155.2069,13489.0
2020-02-26 15:10:00,166.88,167.23,166.74,166.91,10538.0,155.3372,155.663,155.2069,155.3651,10538.0
2020-02-26 15:15:00,166.93,167.53,166.93,167.41,14798.0,155.3838,155.9423,155.3838,155.8306,14798.0
2020-02-26 15:20:00,167.51,167.51,166.88,166.97,11790.0,155.9236,155.9236,155.3372,155.421,11790.0
2020-02-26 15:25:00,167.03,167.12,166.66,166.9,12756.0,155.4768,155.5606,155.1324,155.3558,12756.0
2020-02-26 15:30:00,166.97,167.2,166.66,166.76,17446.0,155.421,155.6351,155.1324,155.2255,17446.0
2020-02-26 15:35:00,166.82,167.31,166.8,167.14,18199.0,155.2814,155.7375,155.2627,155.5792,18199.0
2020-02-26 15:40:00,167.2,167.23,166.76,167.02,27114.0,155.6351,155.663,155.2255,155.4675,27114.0
2020-02-26 15:45:00,167.05,167.1,166.76,166.8,21870.0,155.4955,155.542,155.2255,155.2627,21870.0
2020-02-26 15:50:00,166.8,167.1,166.75,166.91,34044.0,155.2627,155.542,155.2162,155.3651,34044.0
2020-02-26 15:55:00,166.93,167.09,166.86,166.91,75071.0,155.3838,155.5327,155.3186,155.3651,75071.0
2020-02-27 09:30:00,164.4,164.91,164.09,164.58,49731.0,153.0287,153.5035,152.7402,153.1963,49731.0
2020-02-27 09:35:00,164.36,165.83,164.24,165.65,19619.0,152.9915,154.3598,152.8798,154.1923,19619.0
2020-02-27 09:40:00,165.64,165.64,163.55,163.62,15601.0,154.183,154.183,152.2375,152.3027,15601.0
2020-02-27 09:45:00,163.58,163.7,162.47,163.03,43262.0,152.2655,152.3772,151.2322,151.7535,43262.0
2020-02-27 09:50:00,163.1,164.07,163.1,163.92,20721.0,151.8187,152.7216,151.8187,152.5819,20721.0
2020-02-27 09:55:00,164.03,164.31,163.32,163.35,12958.0,152.6843,152.945,152.0234,152.0514,12958.0
2020-02-27 10:00:00,163.35,163.78,162.79,163.0,17709.0,152.0514,152.4516,151.5301,151.7256,17709.0
2020-02-27 10:05:00,162.82,163.6,162.67,163.39,20999.0,151.558,152.2841,151.4184,152.0886,20999.0
2020-02-27 10:10:00,163.38,163.67,163.05,163.55,21219.0,152.0793,152.3492,151.7721,152.2375,21219.0
2020-02-27 10:15:00,163.43,163.66,163.05,163.54,29613.0,152.1258,152.3399,151.7721,152.2282,29613.0
2020-02-27 10:20:00,163.55,163.78,163.38,163.75,25367.0,152.2375,152.4516,152.0793,152.4237,25367.0
2020-02-27 10:25:00,163.68,163.79,162.91,163.0,19527.0,152.3585,152.4609,151.6418,151.7256,19527.0
2020-02-27 10:30:00,162.89,163.09,162.55,162.85,49455.0,151.6232,151.8094,151.3067,151.586,49455.0
2020-02-27 10:35:00,162.85,163.32,162.61,163.16,36805.0,151.586,152.0234,151.3626,151.8745,36805.0
2020-02-27 10:40:00,163.05,163.38,162.91,162.98,22166.0,151.7721,152.0793,151.6418,151.707,22166.0
2020-02-27 10:45:00,163.04,164.17,163.0,163.81,17159.0,151.7628,152.8147,151.7256,152.4796,17159.0
2020-02-27 10:50:00,163.94,164.65,163.89,164.29,23820.0,152.6006,153.2615,152.554,152.9264,23820.0
2020-02-27 10:55:00,164.4,165.31,164.15,165.19,15611.0,153.0287,153.8758,152.796,153.7641,15611.0
2020-02-27 11:00:00,165.16,165.51,164.78,165.02,26218.0,153.7362,154.062,153.3825,153.6059,26218.0
2020-02-27 11:05:00,165.08,165.63,164.97,165.63,9299.0,153.6617,154.1737,153.5593,154.1737,9299.0
2020-02-27 11:10:00,165.69,165.74,165.13,165.5,12541.0,154.2295,154.2761,153.7083,154.0527,12541.0
2020-02-27 11:15:00,165.67,165.69,165.18,165.55,15162.0,154.2109,154.2295,153.7548,154.0992,15162.0
2020-02-27 11:20:00,165.54,165.54,165.13,165.43,13091.0,154.0899,154.0899,153.7083,153.9875,13091.0
2020-02-27 11:25:00,165.31,165.48,164.85,164.86,9986.0,153.8758,154.034,153.4476,153.4569,9986.0
2020-02-27 11:30:00,164.64,165.25,164.63,164.81,20993.0,153.2521,153.82,153.2428,153.4104,20993.0
2020-02-27 11:35:00,164.63,164.88,164.1,164.45,6800.0,153.2428,153.4755,152.7495,153.0753,6800.0
2020-02-27 11:40:00,164.52,164.74,164.3,164.45,4785.0,153.1404,153.3452,152.9357,153.0753,4785.0
2020-02-27 11:45:00,164.29,164.91,163.95,164.84,7852.0,152.9264,153.5035,152.6099,153.4383,7852.0
2020-02-27 11:50:00,164.77,165.17,164.6,165.17,7840.0,153.3732,153.7455,153.2149,153.7455,7840.0
2020-02-27 11:55:00,165.21,165.95,165.15,165.87,12315.0,153.7827,154.4715,153.7269,154.3971,12315.0
2020-02-27 12:00:00,165.8,166.2,165.56,165.59,5845.0,154.3319,154.7042,154.1085,154.1364,5845.0
2020-02-27 12:05:00,165.57,166.13,165.51,166.0,11387.0,154.1178,154.6391,154.062,154.5181,11387.0
2020-02-27 12:10:00,166.06,166.51,166.06,166.51,27328.0,154.5739,154.9928,154.5739,154.9928,27328.0
2020-02-27 12:15:00,166.54,166.55,165.9,166.32,7209.0,155.0207,155.03,154.425,154.8159,7209.0
2020-02-27 12:20:00,166.34,166.34,165.06,165.31,10227.0,154.8346,154.8346,153.6431,153.8758,10227.0
2020-02-27 12:25:00,165.34,165.79,165.28,165.7,17629.0,153.9037,154.3226,153.8479,154.2388,17629.0
2020-02-27 12:30:00,165.68,166.29,165.55,165.92,12014.0,154.2202,154.788,154.0992,154.4436,12014.0
2020-02-27 12:35:00,165.89,166.19,165.82,166.19,11589.0,154.4157,154.6949,154.3505,154.6949,11589.0
2020-02-27 12:40:00,166.05,166.09,165.5,165.59,28267.0,154.5646,154.6019,154.0527,154.1364,28267.0
2020-02-27 12:45:00,165.63,166.37,165.55,166.37,11378.0,154.1737,154.8625,154.0992,154.8625,11378.0
2020-02-27 12:50:00,166.35,166.47,165.99,166.28,14262.0,154.8439,154.9556,154.5088,154.7787,14262.0
2020-02-27 12:55:00,166.15,166.18,165.48,165.54,15178.0,154.6577,154.6856,154.034,154.0899,15178.0
2020-02-27 13:00:00,165.52,166.14,165.25,166.11,25448.0,154.0713,154.6484,153.82,154.6205,25448.0
2020-02-27 13:05:00,166.14,166.41,165.93,166.25,37037.0,154.6484,154.8997,154.4529,154.7508,37037.0
2020-02-27 13:10:00,166.25,166.5,166.19,166.43,10690.0,154.7508,154.9835,154.6949,154.9183,10690.0
2020-02-27 13:15:00,166.38,166.49,165.98,166.34,15136.0,154.8718,154.9742,154.4995,154.8346,15136.0
2020-02-27 13:20:00,166.12,166.33,165.65,165.65,11700.0,154.6298,154.8253,154.1923,154.1923,11700.0
2020-02-27 13:25:00,165.63,166.2,165.32,165.57,23973.0,154.1737,154.7042,153.8851,154.1178,23973.0
2020-02-27 13:30:00,165.4,165.58,165.1,165.22,16489.0,153.9596,154.1271,153.6803,153.792,16489.0
2020-02-27 13:35:00,165.01,165.16,164.36,164.49,46634.0,153.5966,153.7362,152.9915,153.1125,46634.0
2020-02-27 13:40:00,164.49,164.87,163.32,163.99,41954.0,153.1125,153.4662,152.0234,152.6471,41954.0
2020-02-27 13:45:00,163.99,164.31,163.69,164.1,16675.0,152.6471,152.945,152.3679,152.7495,16675.0
2020-02-27 13:50:00,163.85,164.68,163.7,164.59,7228.0,152.5168,153.2894,152.3772,153.2056,7228.0
2020-02-27 13:55:00,164.41,164.88,163.27,163.3,19859.0,153.0381,153.4755,151.9769,152.0048,19859.0
2020-02-27 14:00:00,163.4,163.81,163.01,163.78,36817.0,152.0979,152.4796,151.7349,152.4516,36817.0
2020-02-27 14:05:00,163.88,163.98,163.08,163.29,21923.0,152.5447,152.6378,151.8,151.9955,21923.0
2020-02-27 14:10:00,163.26,163.7,163.17,163.57,15283.0,151.9676,152.3772,151.8838,152.2562,15283.0
2020-02-27 14:15:00,163.55,163.79,163.07,163.35,36459.0,152.2375,152.4609,151.7907,152.0514,36459.0
2020-02-27 14:20:00,163.36,164.22,163.2,163.85,33448.0,152.0607,152.8612,151.9117,152.5168,33448.0
2020-02-27 14:25:00,163.84,164.46,163.8,164.13,16885.0,152.5075,153.0846,152.4702,152.7774,16885.0
2020-02-27 14:30:00,163.93,164.47,163.7,164.19,46682.0,152.5913,153.0939,152.3772,152.8333,46682.0
2020-02-27 14:35:00,164.09,164.25,164.0,164.05,23879.0,152.7402,152.8891,152.6564,152.703,23879.0
2020-02-27 14:40:00,164.05,164.4,163.88,164.27,23390.0,152.703,153.0287,152.5447,152.9077,23390.0
2020-02-27 14:45:00,164.25,164.33,163.55,163.84,51893.0,152.8891,152.9636,152.2375,152.5075,51893.0
2020-02-27 14:50:00,163.89,163.89,163.44,163.45,11534.0,152.554,152.554,152.1351,152.1445,11534.0
2020-02-27 14:55:00,163.39,163.45,163.12,163.25,15494.0,152.0886,152.1445,151.8373,151.9583,15494.0
2020-02-27 15:00:00,163.2,163.2,162.62,162.95,19847.0,151.9117,151.9117,151.3719,151.679,19847.0
2020-02-27 15:05:00,162.95,163.4,162.78,163.3,14502.0,151.679,152.0979,151.5208,152.0048,14502.0
2020-02-27 15:10:00,163.43,163.5,163.05,163.05,12348.0,152.1258,152.191,151.7721,151.7721,12348.0
2020-02-27 15:15:00,163.15,163.26,162.87,162.87,13559.0,151.8652,151.9676,151.6046,151.6046,13559.0
2020-02-27 15:20:00,162.98,163.06,162.66,162.74,20937.0,151.707,151.7814,151.4091,151.4836,20937.0
2020-02-27 15:25:00,162.75,162.95,162.59,162.66,24190.0,151.4929,151.679,151.3439,151.4091,24190.0
2020-02-27 15:30:00,162.59,162.88,162.38,162.65,40377.0,151.3439,151.6139,151.1485,151.3998,40377.0
2020-02-27 15:35:00,162.57,162.61,162.08,162.19,33432.0,151.3253,151.3626,150.8692,150.9716,33432.0
2020-02-27 15:40:00,162.19,162.23,161.61,161.76,44721.0,150.9716,151.0088,150.4317,150.5714,44721.0
2020-02-27 15:45:00,161.7,162.26,161.62,162.11,58255.0,150.5155,151.0368,150.441,150.8971,58255.0
2020-02-27 15:50:00,162.18,162.19,160.93,161.16,116982.0,150.9623,150.9716,149.7988,150.0129,116982.0
2020-02-27 15:55:00,161.16,161.31,159.96,159.98,154171.0,150.0129,150.1525,148.8959,148.9145,154171.0
2020-02-28 09:30:00,155.29,156.99,155.09,156.79,67735.0,144.5489,146.1313,144.3627,145.9451,67735.0
2020-02-28 09:35:00,156.89,158.27,156.36,158.03,24810.0,146.0382,147.3227,145.5449,147.0993,24810.0
2020-02-28 09:40:00,157.89,158.92,157.4,157.85,30363.0,146.969,147.9278,146.5129,146.9318,30363.0
2020-02-28 09:45:00,158.27,158.27,157.37,157.47,16198.0,147.3227,147.3227,146.485,146.5781,16198.0
2020-02-28 09:50:00,157.47,157.47,156.03,156.36,24558.0,146.5781,146.5781,145.2377,145.5449,24558.0
2020-02-28 09:55:00,156.16,156.36,154.34,154.34,37754.0,145.3587,145.5449,143.6646,143.6646,37754.0
2020-02-28 10:00:00,154.44,155.0,153.14,153.33,34429.0,143.7577,144.2789,142.5476,142.7244,34429.0
2020-02-28 10:05:00,153.45,154.68,153.45,154.47,19157.0,142.8361,143.9811,142.8361,143.7856,19157.0
2020-02-28 10:10:00,154.56,154.58,153.5,154.06,28985.0,143.8694,143.888,142.8827,143.4039,28985.0
2020-02-28 10:15:00,153.95,155.38,153.93,154.81,22311.0,143.3016,144.6326,143.2829,144.1021,22311.0
2020-02-28 10:20:00,154.75,155.13,153.57,153.91,17802.0,144.0462,144.3999,142.9478,143.2643,17802.0
2020-02-28 10:25:00,154.1,155.05,153.52,153.52,30613.0,143.4412,144.3255,142.9013,142.9013,30613.0
2020-02-28 10:30:00,153.58,154.46,153.39,154.19,20368.0,142.9571,143.7763,142.7803,143.525,20368.0
2020-02-28 10:35:00,154.29,155.24,154.22,154.63,28296.0,143.618,144.5023,143.5529,143.9345,28296.0
2020-02-28 10:40:00,154.78,155.37,153.95,154.12,21280.0,144.0741,144.6233,143.3016,143.4598,21280.0
2020-02-28 10:45:00,154.09,154.09,153.19,153.28,12571.0,143.4319,143.4319,142.5941,142.6779,12571.0
2020-02-28 10:50:00,153.14,154.97,153.07,154.95,8458.0,142.5476,144.251,142.4824,144.2324,8458.0
2020-02-28 10:55:00,155.09,155.11,154.48,154.86,10689.0,144.3627,144.3813,143.7949,144.1486,10689.0
2020-02-28 11:00:00,154.87,154.92,153.99,154.51,24088.0,144.1579,144.2045,143.3388,143.8228,24088.0
2020-02-28 11:05:00,154.1,154.27,153.25,153.34,10565.0,143.4412,143.5994,142.65,142.7337,10565.0
2020-02-28 11:10:00,153.5,154.63,153.5,154.38,15851.0,142.8827,143.9345,142.8827,143.7018,15851.0
2020-02-28 11:15:00,154.28,155.44,154.28,155.32,16483.0,143.6087,144.6885,143.6087,144.5768,16483.0
2020-02-28 11:20:00,155.2,155.57,154.59,155.04,7306.0,144.4651,144.8095,143.8973,144.3162,7306.0
2020-02-28 11:25:00,154.94,155.11,154.57,154.97,9283.0,144.2231,144.3813,143.8787,144.251,9283.0
2020-02-28 11:30:00,154.98,155.33,154.66,154.9,18034.0,144.2603,144.5861,143.9624,144.1858,18034.0
2020-02-28 11:35:00,154.91,155.43,154.32,155.26,18128.0,144.1952,144.6792,143.646,144.5209,18128.0
2020-02-28 11:40:00,155.26,156.67,155.15,156.29,21117.0,144.5209,145.8334,144.4186,145.4797,21117.0
2020-02-28 11:45:00,156.25,156.26,155.12,155.51,23585.0,145.4425,145.4518,144.3906,144.7537,23585.0
2020-02-28 11:50:00,155.79,156.06,155.15,155.33,34539.0,145.0143,145.2656,144.4186,144.5861,34539.0
2020-02-28 11:55:00,155.42,155.88,155.0,155.1,27794.0,144.6699,145.0981,144.2789,144.372,27794.0
2020-02-28 12:00:00,155.35,155.35,153.86,154.75,22186.0,144.6047,144.6047,143.2178,144.0462,22186.0
2020-02-28 12:05:00,154.69,155.69,154.67,155.16,19069.0,143.9904,144.9212,143.9718,144.4279,19069.0
2020-02-28 12:10:00,155.26,155.64,155.01,155.47,23189.0,144.5209,144.8747,144.2882,144.7164,23189.0
2020-02-28 12:15:00,155.35,155.53,154.85,155.22,18620.0,144.6047,144.7723,144.1393,144.4837,18620.0
2020-02-28 12:20:00,155.37,155.99,155.32,155.32,14348.0,144.6233,145.2005,144.5768,144.5768,14348.0
2020-02-28 12:25:00,155.16,155.79,155.06,155.79,8024.0,144.4279,145.0143,144.3348,145.0143,8024.0
2020-02-28 12:30:00,156.07,156.3,155.73,155.85,10430.0,145.2749,145.489,144.9584,145.0701,10430.0
2020-02-28 12:35:00,155.88,156.47,155.59,156.12,14439.0,145.0981,145.6473,144.8281,145.3215,14439.0
2020-02-28 12:40:00,156.11,156.87,155.83,155.97,19715.0,145.3122,146.0196,145.0515,145.1818,19715.0
2020-02-28 12:45:00,155.85,156.03,154.82,155.28,12282.0,145.0701,145.2377,144.1114,144.5396,12282.0
2020-02-28 12:50:00,155.37,156.05,155.36,156.05,7678.0,144.6233,145.2563,144.614,145.2563,7678.0
2020-02-28 12:55:00,155.97,156.75,155.96,156.75,17251.0,145.1818,145.9079,145.1725,145.9079,17251.0
2020-02-28 13:00:00,156.77,156.77,156.14,156.25,15067.0,145.9265,145.9265,145.3401,145.4425,15067.0
2020-02-28 13:05:00,156.24,156.43,155.7,155.95,9761.0,145.4332,145.61,144.9305,145.1632,9761.0
2020-02-28 13:10:00,155.93,156.01,154.8,154.81,18251.0,145.1446,145.2191,144.0928,144.1021,18251.0
2020-02-28 13:15:00,154.79,155.79,154.79,155.53,11313.0,144.0835,145.0143,144.0835,144.7723,11313.0
2020-02-28 13:20:00,155.54,155.83,155.28,155.78,16100.0,144.7816,145.0515,144.5396,145.005,16100.0
2020-02-28 13:25:00,155.8,155.98,155.34,155.47,9623.0,145.0236,145.1911,144.5954,144.7164,9623.0
2020-02-28 13:30:00,155.45,155.46,154.36,154.36,9925.0,144.6978,144.7071,143.6832,143.6832,9925.0
2020-02-28 13:35:00,154.19,154.58,154.02,154.44,15313.0,143.525,143.888,143.3667,143.7577,15313.0
2020-02-28 13:40:00,154.28,154.4,153.73,153.75,20201.0,143.6087,143.7204,143.0968,143.1154,20201.0
2020-02-28 13:45:00,153.52,153.98,153.07,153.42,11098.0,142.9013,143.3295,142.4824,142.8082,11098.0
2020-02-28 13:50:00,153.61,153.91,153.1,153.83,16727.0,142.9851,143.2643,142.5103,143.1899,16727.0
2020-02-28 13:55:00,153.75,153.94,153.09,153.68,11088.0,143.1154,143.2922,142.501,143.0502,11088.0
2020-02-28 14:00:00,153.62,153.64,153.01,153.26,20017.0,142.9944,143.013,142.4266,142.6593,20017.0
2020-02-28 14:05:00,153.15,153.38,153.01,153.37,15851.0,142.5569,142.771,142.4266,142.7617,15851.0
2020-02-28 14:10:00,153.4,154.59,153.4,154.24,26013.0,142.7896,143.8973,142.7896,143.5715,26013.0
2020-02-28 14:15:00,154.31,154.83,154.03,154.62,16223.0,143.6367,144.1207,143.376,143.9252,16223.0
2020-02-28 14:20:00,154.6,155.28,154.25,154.72,19489.0,143.9066,144.5396,143.5808,144.0183,19489.0
2020-02-28 14:25:00,154.43,154.79,154.13,154.57,12316.0,143.7484,144.0835,143.4691,143.8787,12316.0
2020-02-28 14:30:00,154.22,155.56,154.21,154.99,13881.0,143.5529,144.8002,143.5436,144.2696,13881.0
2020-02-28 14:35:00,154.97,155.38,154.39,154.77,11203.0,144.251,144.6326,143.7111,144.0648,11203.0
2020-02-28 14:40:00,154.98,156.37,154.86,156.37,7378.0,144.2603,145.5542,144.1486,145.5542,7378.0
2020-02-28 14:45:00,156.25,156.25,155.53,156.11,11094.0,145.4425,145.4425,144.7723,145.3122,11094.0
2020-02-28 14:50:00,155.96,156.12,155.43,155.71,12916.0,145.1725,145.3215,144.6792,144.9398,12916.0
2020-02-28 14:55:00,155.75,155.75,154.95,155.37,15513.0,144.9771,144.9771,144.2324,144.6233,15513.0
2020-02-28 15:00:00,155.3,155.53,154.55,154.55,16931.0,144.5582,144.7723,143.8601,143.8601,16931.0
2020-02-28 15:05:00,154.52,154.83,154.14,154.4,22725.0,143.8321,144.1207,143.4784,143.7204,22725.0
2020-02-28 15:10:00,154.3,154.71,154.15,154.47,19900.0,143.6273,144.009,143.4877,143.7856,19900.0
2020-02-28 15:15:00,154.31,155.69,154.3,155.41,23246.0,143.6367,144.9212,143.6273,144.6606,23246.0
2020-02-28 15:20:00,155.36,155.48,154.39,154.6,20450.0,144.614,144.7257,143.7111,143.9066,20450.0
2020-02-28 15:25:00,154.56,154.86,153.16,153.31,17724.0,143.8694,144.1486,142.5662,142.7058,17724.0
2020-02-28 15:30:00,153.22,154.24,153.19,153.44,37234.0,142.622,143.5715,142.5941,142.8268,37234.0
2020-02-28 15:35:00,153.4,153.68,153.19,153.46,28410.0,142.7896,143.0502,142.5941,142.8454,28410.0
2020-02-28 15:40:00,153.46,153.64,152.66,152.72,47393.0,142.8454,143.013,142.1008,142.1566,47393.0
2020-02-28 15:45:00,152.75,154.03,152.71,153.96,48837.0,142.1846,143.376,142.1473,143.3109,48837.0
2020-02-28 15:50:00,153.71,154.54,153.56,154.41,79211.0,143.0782,143.8507,142.9385,143.7297,79211.0
2020-02-28 15:55:00,154.47,156.49,154.47,156.49,138122.0,143.7856,145.6659,143.7856,145.6659,138122.0
2020-03-02 09:30:00,157.92,158.57,156.61,157.28,66300.0,146.997,147.602,145.7776,146.4012,66300.0
2020-03-02 09:35:00,157.28,157.38,156.66,157.16,25986.0,146.4012,146.4943,145.8241,146.2895,25986.0
2020-03-02 09:40:00,156.91,157.39,156.55,157.19,23459.0,146.0568,146.5036,145.7217,146.3175,23459.0
2020-03-02 09:45:00,157.17,158.03,157.05,157.45,21929.0,146.2988,147.0993,146.1871,146.5595,21929.0
2020-03-02 09:50:00,157.47,157.85,157.12,157.76,34103.0,146.5781,146.9318,146.2523,146.848,34103.0
2020-03-02 09:55:00,157.73,157.95,157.39,157.89,32164.0,146.8201,147.0249,146.5036,146.969,32164.0
2020-03-02 10:00:00,158.0,158.2,157.62,157.82,23922.0,147.0714,147.2576,146.7177,146.9039,23922.0
2020-03-02 10:05:00,157.91,157.91,157.19,157.44,31464.0,146.9876,146.9876,146.3175,146.5502,31464.0
2020-03-02 10:10:00,157.43,158.21,157.33,158.06,12396.0,146.5408,147.2669,146.4478,147.1273,12396.0
2020-03-02 10:15:00,158.36,158.54,157.44,157.69,23860.0,147.4065,147.5741,146.5502,146.7829,23860.0
2020-03-02 10:20:00,157.77,157.78,157.43,157.68,26028.0,146.8573,146.8666,146.5408,146.7736,26028.0
2020-03-02 10:25:00,157.61,158.54,157.61,158.35,5597.0,146.7084,147.5741,146.7084,147.3972,5597.0
2020-03-02 10:30:00,158.36,158.92,157.73,158.74,22001.0,147.4065,147.9278,146.8201,147.7602,22001.0
2020-03-02 10:35:00,158.8,160.22,158.79,160.09,39610.0,147.8161,149.1379,147.8068,149.0169,39610.0
2020-03-02 10:40:00,160.19,160.5,159.73,160.11,22618.0,149.1099,149.3985,148.6818,149.0355,22618.0
2020-03-02 10:45:00,160.07,160.81,160.05,160.65,22579.0,148.9982,149.6871,148.9796,149.5381,22579.0
2020-03-02 10:50:00,160.65,161.05,160.58,160.74,12347.0,149.5381,149.9105,149.473,149.6219,12347.0
2020-03-02 10:55:00,160.9,161.06,160.39,160.39,17177.0,149.7708,149.9198,149.2961,149.2961,17177.0
2020-03-02 11:00:00,160.38,160.68,160.03,160.27,26188.0,149.2868,149.5661,148.961,149.1844,26188.0
2020-03-02 11:05:00,160.2,160.56,160.12,160.47,37551.0,149.1193,149.4544,149.0448,149.3706,37551.0
2020-03-02 11:10:00,160.47,161.71,160.28,161.56,20485.0,149.3706,150.5248,149.1937,150.3852,20485.0
2020-03-02 11:15:00,161.56,161.76,161.14,161.18,9832.0,150.3852,150.5714,149.9942,150.0315,9832.0
2020-03-02 11:20:00,161.26,161.81,161.24,161.42,13572.0,150.1059,150.6179,150.0873,150.2549,13572.0
2020-03-02 11:25:00,161.49,162.21,161.47,161.91,22684.0,150.32,150.9902,150.3014,150.711,22684.0
2020-03-02 11:30:00,162.05,162.35,161.71,161.73,24513.0,150.8413,151.1205,150.5248,150.5434,24513.0
2020-03-02 11:35:00,161.76,162.43,161.63,162.4,34993.0,150.5714,151.195,150.4503,151.1671,34993.0
2020-03-02 11:40:00,162.4,162.53,161.96,162.46,23978.0,151.1671,151.2881,150.7575,151.2229,23978.0
2020-03-02 11:45:00,162.51,162.72,162.24,162.6,17517.0,151.2695,151.465,151.0182,151.3533,17517.0
2020-03-02 11:50:00,162.58,163.15,162.3,163.04,15883.0,151.3346,151.8652,151.074,151.7628,15883.0
2020-03-02 11:55:00,163.03,163.82,162.98,163.59,24022.0,151.7535,152.4889,151.707,152.2748,24022.0
2020-03-02 12:00:00,163.55,163.6,163.25,163.26,15422.0,152.2375,152.2841,151.9583,151.9676,15422.0
2020-03-02 12:05:00,163.31,163.45,163.02,163.12,37743.0,152.0141,152.1445,151.7442,151.8373,37743.0
2020-03-02 12:10:00,163.09,163.31,163.02,163.16,25424.0,151.8094,152.0141,151.7442,151.8745,25424.0
2020-03-02 12:15:00,163.1,163.1,162.34,162.66,11667.0,151.8187,151.8187,151.1112,151.4091,11667.0
2020-03-02 12:20:00,162.69,162.78,162.21,162.33,13477.0,151.437,151.5208,150.9902,151.1019,13477.0
2020-03-02 12:25:00,162.33,162.66,161.99,162.35,13810.0,151.1019,151.4091,150.7854,151.1205,13810.0
2020-03-02 12:30:00,162.33,162.7,162.26,162.57,15438.0,151.1019,151.4463,151.0368,151.3253,15438.0
2020-03-02 12:35:00,162.64,163.17,162.56,162.87,12336.0,151.3905,151.8838,151.316,151.6046,12336.0
2020-03-02 12:40:00,162.96,163.06,162.54,162.72,6703.0,151.6883,151.7814,151.2974,151.465,6703.0
2020-03-02 12:45:00,162.79,163.12,162.72,162.86,9618.0,151.5301,151.8373,151.465,151.5953,9618.0
2020-03-02 12:50:00,162.86,163.08,162.59,162.97,6329.0,151.5953,151.8,151.3439,151.6977,6329.0
2020-03-02 12:55:00,162.97,163.43,162.82,163.41,15026.0,151.6977,152.1258,151.558,152.1072,15026.0
2020-03-02 13:00:00,163.42,163.7,163.18,163.36,18978.0,152.1165,152.3772,151.8931,152.0607,18978.0
2020-03-02 13:05:00,163.31,163.31,162.78,163.08,13178.0,152.0141,152.0141,151.5208,151.8,13178.0
2020-03-02 13:10:00,163.11,163.27,162.89,162.99,11671.0,151.828,151.9769,151.6232,151.7163,11671.0
2020-03-02 13:15:00,163.09,163.11,162.16,162.27,7755.0,151.8094,151.828,150.9437,151.0461,7755.0
2020-03-02 13:20:00,162.35,162.36,161.7,161.8,12923.0,151.1205,151.1299,150.5155,150.6086,12923.0
2020-03-02 13:25:00,161.85,162.08,161.44,161.58,18829.0,150.6551,150.8692,150.2735,150.4038,18829.0
2020-03-02 13:30:00,161.61,161.87,161.39,161.82,11944.0,150.4317,150.6737,150.2269,150.6272,11944.0
2020-03-02 13:35:00,161.76,162.43,161.72,162.43,25686.0,150.5714,151.195,150.5341,151.195,25686.0
2020-03-02 13:40:00,162.43,162.57,162.29,162.52,10816.0,151.195,151.3253,151.0647,151.2788,10816.0
2020-03-02 13:45:00,162.52,162.7,162.08,162.19,7855.0,151.2788,151.4463,150.8692,150.9716,7855.0
2020-03-02 13:50:00,162.13,162.36,161.78,161.84,8795.0,150.9158,151.1299,150.59,150.6458,8795.0
2020-03-02 13:55:00,161.94,162.55,161.85,162.49,10481.0,150.7389,151.3067,150.6551,151.2509,10481.0
2020-03-02 14:00:00,162.46,162.82,162.4,162.44,9277.0,151.2229,151.558,151.1671,151.2043,9277.0
2020-03-02 14:05:00,162.54,162.72,162.12,162.59,11251.0,151.2974,151.465,150.9065,151.3439,11251.0
2020-03-02 14:10:00,162.66,162.66,162.46,162.64,6024.0,151.4091,151.4091,151.2229,151.3905,6024.0
2020-03-02 14:15:00,162.53,162.59,162.22,162.5,9789.0,151.2881,151.3439,150.9995,151.2602,9789.0
2020-03-02 14:20:00,162.51,162.9,162.51,162.59,19239.0,151.2695,151.6325,151.2695,151.3439,19239.0
2020-03-02 14:25:00,162.56,162.57,161.9,161.9,9455.0,151.316,151.3253,150.7017,150.7017,9455.0
2020-03-02 14:30:00,162.01,162.19,161.71,161.71,10991.0,150.8041,150.9716,150.5248,150.5248,10991.0
2020-03-02 14:35:00,161.53,161.63,160.96,160.99,13663.0,150.3573,150.4503,149.8267,149.8546,13663.0
2020-03-02 14:40:00,160.9,160.9,160.36,160.4,9979.0,149.7708,149.7708,149.2682,149.3054,9979.0
2020-03-02 14:45:00,160.41,160.96,160.22,160.76,16496.0,149.3147,149.8267,149.1379,149.6405,16496.0
2020-03-02 14:50:00,160.71,160.99,160.24,160.81,17648.0,149.594,149.8546,149.1565,149.6871,17648.0
2020-03-02 14:55:00,161.0,161.11,160.28,160.46,12356.0,149.8639,149.9663,149.1937,149.3613,12356.0
2020-03-02 15:00:00,160.43,160.84,160.42,160.71,11985.0,149.3333,149.715,149.324,149.594,11985.0
2020-03-02 15:05:00,160.82,161.31,160.76,161.09,11535.0,149.6964,150.1525,149.6405,149.9477,11535.0
2020-03-02 15:10:00,161.05,161.29,160.79,161.08,20901.0,149.9105,150.1339,149.6684,149.9384,20901.0
2020-03-02 15:15:00,161.07,161.14,160.75,160.75,14965.0,149.9291,149.9942,149.6312,149.6312,14965.0
2020-03-02 15:20:00,160.69,161.57,160.65,161.56,14871.0,149.5754,150.3945,149.5381,150.3852,14871.0
2020-03-02 15:25:00,161.52,161.68,161.3,161.38,15079.0,150.348,150.4969,150.1432,150.2176,15079.0
2020-03-02 15:30:00,161.42,161.54,161.07,161.38,28243.0,150.2549,150.3666,149.9291,150.2176,28243.0
2020-03-02 15:35:00,161.42,162.21,161.42,162.17,37552.0,150.2549,150.9902,150.2549,150.953,37552.0
2020-03-02 15:40:00,162.19,162.37,162.07,162.08,35223.0,150.9716,151.1392,150.8599,150.8692,35223.0
2020-03-02 15:45:00,162.13,163.06,162.02,162.92,39801.0,150.9158,151.7814,150.8134,151.6511,39801.0
2020-03-02 15:50:00,163.02,163.89,162.76,163.89,77338.0,151.7442,152.554,151.5022,152.554,77338.0
2020-03-02 15:55:00,163.94,164.0,163.13,163.92,91831.0,152.6006,152.6564,151.8466,152.5819,91831.0
2020-03-03 09:30:00,164.34,164.44,162.43,163.33,55437.0,152.9729,153.066,151.195,152.0328,55437.0
2020-03-03 09:35:00,162.99,163.13,162.11,162.39,14164.0,151.7163,151.8466,150.8971,151.1578,14164.0
2020-03-03 09:40:00,162.69,163.06,162.52,162.67,21710.0,151.437,151.7814,151.2788,151.4184,21710.0
2020-03-03 09:45:00,162.67,162.91,162.14,162.91,17910.0,151.4184,151.6418,150.9251,151.6418,17910.0
2020-03-03 09:50:00,162.83,162.83,161.21,161.68,15264.0,151.5673,151.5673,150.0594,150.4969,15264.0
2020-03-03 09:55:00,161.78,162.38,161.21,162.04,13609.0,150.59,151.1485,150.0594,150.832,13609.0
2020-03-03 10:00:00,162.05,167.37,162.03,167.14,36734.0,150.8413,155.7933,150.8227,155.5792,36734.0
2020-03-03 10:05:00,167.14,167.87,165.77,166.52,28417.0,155.5792,156.2587,154.304,155.0021,28417.0
2020-03-03 10:10:00,166.69,166.9,164.94,164.94,26745.0,155.1604,155.3558,153.5314,153.5314,26745.0
2020-03-03 10:15:00,164.86,165.5,164.34,164.93,24316.0,153.4569,154.0527,152.9729,153.5221,24316.0
2020-03-03 10:20:00,164.73,166.34,164.73,166.24,21124.0,153.3359,154.8346,153.3359,154.7415,21124.0
2020-03-03 10:25:00,166.09,166.76,165.69,165.72,26789.0,154.6019,155.2255,154.2295,154.2574,26789.0
2020-03-03 10:30:00,165.45,166.04,164.99,165.15,11004.0,154.0061,154.5553,153.5779,153.7269,11004.0
2020-03-03 10:35:00,165.14,165.6,165.02,165.25,27826.0,153.7176,154.1457,153.6059,153.82,27826.0
2020-03-03 10:40:00,165.0,165.35,164.77,165.09,35646.0,153.5872,153.913,153.3732,153.671,35646.0
2020-03-03 10:45:00,165.09,165.26,163.98,163.98,25390.0,153.671,153.8293,152.6378,152.6378,25390.0
2020-03-03 10:50:00,164.25,164.59,163.65,164.22,23564.0,152.8891,153.2056,152.3306,152.8612,23564.0
2020-03-03 10:55:00,164.22,165.37,164.21,165.1,13942.0,152.8612,153.9317,152.8519,153.6803,13942.0
2020-03-03 11:00:00,165.1,165.26,164.61,164.81,9818.0,153.6803,153.8293,153.2242,153.4104,9818.0
2020-03-03 11:05:00,164.8,164.8,163.76,163.95,13653.0,153.4011,153.4011,152.433,152.6099,13653.0
2020-03-03 11:10:00,163.86,163.86,162.78,163.26,18302.0,152.5261,152.5261,151.5208,151.9676,18302.0
2020-03-03 11:15:00,163.42,164.06,163.01,163.28,27121.0,152.1165,152.7123,151.7349,151.9862,27121.0
2020-03-03 11:20:00,163.29,163.38,161.78,161.78,13485.0,151.9955,152.0793,150.59,150.59,13485.0
2020-03-03 11:25:00,161.74,162.02,161.17,161.34,12817.0,150.5527,150.8134,150.0222,150.1804,12817.0
2020-03-03 11:30:00,161.2,161.95,160.75,161.65,11143.0,150.0501,150.7482,149.6312,150.469,11143.0
2020-03-03 11:35:00,161.89,162.61,161.81,162.61,6163.0,150.6924,151.3626,150.6179,151.3626,6163.0
2020-03-03 11:40:00,162.5,162.8,162.12,162.48,7726.0,151.2602,151.5394,150.9065,151.2416,7726.0
2020-03-03 11:45:00,162.72,162.8,162.06,162.18,6218.0,151.465,151.5394,150.8506,150.9623,6218.0
2020-03-03 11:50:00,162.17,163.39,162.17,163.32,4873.0,150.953,152.0886,150.953,152.0234,4873.0
2020-03-03 11:55:00,163.28,163.45,162.8,163.09,6871.0,151.9862,152.1445,151.5394,151.8094,6871.0
2020-03-03 12:00:00,163.19,163.19,162.52,162.9,8872.0,151.9024,151.9024,151.2788,151.6325,8872.0
2020-03-03 12:05:00,162.97,163.21,162.58,163.16,4980.0,151.6977,151.9211,151.3346,151.8745,4980.0
2020-03-03 12:10:00,163.05,163.11,162.05,162.06,5436.0,151.7721,151.828,150.8413,150.8506,5436.0
2020-03-03 12:15:00,162.06,162.1,161.57,161.77,15570.0,150.8506,150.8878,150.3945,150.5807,15570.0
2020-03-03 12:20:00,161.62,161.79,161.45,161.7,27334.0,150.441,150.5993,150.2828,150.5155,27334.0
2020-03-03 12:25:00,161.7,161.9,161.03,161.34,12119.0,150.5155,150.7017,149.8918,150.1804,12119.0
2020-03-03 12:30:00,161.45,161.5,160.9,161.13,11173.0,150.2828,150.3293,149.7708,149.9849,11173.0
2020-03-03 12:35:00,161.12,161.44,160.91,161.4,10457.0,149.9756,150.2735,149.7801,150.2363,10457.0
2020-03-03 12:40:00,161.29,161.57,160.8,160.9,9865.0,150.1339,150.3945,149.6778,149.7708,9865.0
2020-03-03 12:45:00,161.03,161.54,161.01,161.37,11982.0,149.8918,150.3666,149.8732,150.2083,11982.0
2020-03-03 12:50:00,161.36,161.36,160.86,160.87,10055.0,150.199,150.199,149.7336,149.7429,10055.0
2020-03-03 12:55:00,160.81,161.02,160.6,160.85,11080.0,149.6871,149.8825,149.4916,149.7243,11080.0
2020-03-03 13:00:00,160.81,160.84,160.41,160.63,11147.0,149.6871,149.715,149.3147,149.5195,11147.0
2020-03-03 13:05:00,160.55,160.75,160.28,160.52,10578.0,149.445,149.6312,149.1937,149.4171,10578.0
2020-03-03 13:10:00,160.51,160.66,160.13,160.24,11708.0,149.4078,149.5474,149.0541,149.1565,11708.0
2020-03-03 13:15:00,160.24,160.53,159.65,159.81,14839.0,149.1565,149.4264,148.6073,148.7562,14839.0
2020-03-03 13:20:00,160.16,160.17,159.51,159.89,10006.0,149.082,149.0913,148.477,148.8307,10006.0
2020-03-03 13:25:00,159.87,160.05,159.24,159.8,19081.0,148.8121,148.9796,148.2257,148.7469,19081.0
2020-03-03 13:30:00,159.94,160.61,159.55,160.44,18426.0,148.8772,149.5009,148.5142,149.3427,18426.0
2020-03-03 13:35:00,160.44,160.52,160.0,160.36,19590.0,149.3427,149.4171,148.9331,149.2682,19590.0
2020-03-03 13:40:00,160.3,160.3,159.04,159.04,21185.0,149.2123,149.2123,148.0395,148.0395,21185.0
2020-03-03 13:45:00,159.28,159.56,159.0,159.0,12670.0,148.2629,148.5235,148.0023,148.0023,12670.0
2020-03-03 13:50:00,159.08,159.26,158.53,158.64,10439.0,148.0767,148.2443,147.5648,147.6672,10439.0
2020-03-03 13:55:00,158.92,159.0,158.5,158.55,13792.0,147.9278,148.0023,147.5368,147.5834,13792.0
2020-03-03 14:00:00,158.55,158.82,157.99,158.01,14572.0,147.5834,147.8347,147.0621,147.0807,14572.0
2020-03-03 14:05:00,158.0,158.1,157.25,157.31,29195.0,147.0714,147.1645,146.3733,146.4292,29195.0
2020-03-03 14:10:00,157.5,158.27,157.36,157.94,31689.0,146.606,147.3227,146.4757,147.0156,31689.0
2020-03-03 14:15:00,158.12,158.24,157.3,157.47,33849.0,147.1831,147.2948,146.4198,146.5781,33849.0
2020-03-03 14:20:00,157.48,157.73,157.0,157.19,36894.0,146.5874,146.8201,146.1406,146.3175,36894.0
2020-03-03 14:25:00,157.17,158.81,157.17,158.71,16892.0,146.2988,147.8254,146.2988,147.7323,16892.0
2020-03-03 14:30:00,158.71,158.91,158.33,158.64,8760.0,147.7323,147.9185,147.3786,147.6672,8760.0
2020-03-03 14:35:00,158.64,158.69,157.6,157.6,12466.0,147.6672,147.7137,146.6991,146.6991,12466.0
2020-03-03 14:40:00,157.63,157.91,157.25,157.64,21734.0,146.727,146.9876,146.3733,146.7363,21734.0
2020-03-03 14:45:00,157.7,158.88,157.7,158.62,10878.0,146.7922,147.8906,146.7922,147.6485,10878.0
2020-03-03 14:50:00,158.63,158.99,158.3,158.94,6628.0,147.6578,147.9929,147.3507,147.9464,6628.0
2020-03-03 14:55:00,158.92,158.99,158.42,158.77,12911.0,147.9278,147.9929,147.4624,147.7882,12911.0
2020-03-03 15:00:00,158.86,159.2,158.36,159.06,13570.0,147.8719,148.1884,147.4065,148.0581,13570.0
2020-03-03 15:05:00,159.09,159.09,158.38,158.5,19410.0,148.086,148.086,147.4251,147.5368,19410.0
2020-03-03 15:10:00,158.58,159.64,158.45,159.44,18993.0,147.6113,148.598,147.4903,148.4118,18993.0
2020-03-03 15:15:00,159.48,159.86,159.17,159.86,28815.0,148.4491,148.8028,148.1605,148.8028,28815.0
2020-03-03 15:20:00,159.74,159.82,158.66,158.88,18653.0,148.6911,148.7655,147.6858,147.8906,18653.0
2020-03-03 15:25:00,158.96,160.19,158.9,160.03,15149.0,147.965,149.1099,147.9092,148.961,15149.0
2020-03-03 15:30:00,159.98,160.1,158.75,159.18,24735.0,148.9145,149.0262,147.7695,148.1698,24735.0
2020-03-03 15:35:00,159.24,159.36,157.65,157.88,33360.0,148.2257,148.3374,146.7456,146.9597,33360.0
2020-03-03 15:40:00,158.02,159.56,157.87,159.4,31164.0,147.09,148.5235,146.9504,148.3746,31164.0
2020-03-03 15:45:00,159.36,159.91,158.81,158.92,31613.0,148.3374,148.8493,147.8254,147.9278,31613.0
2020-03-03 15:50:00,158.64,158.92,157.37,158.25,64025.0,147.6672,147.9278,146.485,147.3041,64025.0
2020-03-03 15:55:00,158.27,158.93,157.37,157.74,102551.0,147.3227,147.9371,146.485,146.8294,102551.0
2020-03-04 09:30:00,160.63,161.79,160.51,161.23,41736.0,149.5195,150.5993,149.4078,150.078,41736.0
2020-03-04 09:35:00,161.4,161.7,160.75,161.22,35748.0,150.2363,150.5155,149.6312,150.0687,35748.0
2020-03-04 09:40:00,161.07,161.42,160.74,161.14,18110.0,149.9291,150.2549,149.6219,149.9942,18110.0
2020-03-04 09:45:00,161.17,161.58,160.87,161.07,22281.0,150.0222,150.4038,149.7429,149.9291,22281.0
2020-03-04 09:50:00,161.14,161.65,160.99,161.41,23538.0,149.9942,150.469,149.8546,150.2456,23538.0
2020-03-04 09:55:00,161.48,161.53,160.65,161.36,29779.0,150.3107,150.3573,149.5381,150.199,29779.0
2020-03-04 10:00:00,161.36,161.78,160.81,161.05,22374.0,150.199,150.59,149.6871,149.9105,22374.0
2020-03-04 10:05:00,161.0,161.9,160.87,161.74,37979.0,149.8639,150.7017,149.7429,150.5527,37979.0
2020-03-04 10:10:00,161.68,162.41,161.64,162.28,18503.0,150.4969,151.1764,150.4597,151.0554,18503.0
2020-03-04 10:15:00,162.31,162.91,162.1,162.87,11067.0,151.0833,151.6418,150.8878,151.6046,11067.0
2020-03-04 10:20:00,162.86,162.9,162.5,162.7,7690.0,151.5953,151.6325,151.2602,151.4463,7690.0
2020-03-04 10:25:00,162.54,162.79,162.31,162.53,9915.0,151.2974,151.5301,151.0833,151.2881,9915.0
2020-03-04 10:30:00,162.62,162.74,161.6,161.69,13186.0,151.3719,151.4836,150.4224,150.5062,13186.0
2020-03-04 10:35:00,161.8,161.91,161.49,161.78,11781.0,150.6086,150.711,150.32,150.59,11781.0
2020-03-04 10:40:00,161.77,162.25,161.38,162.13,11877.0,150.5807,151.0275,150.2176,150.9158,11877.0
2020-03-04 10:45:00,162.19,162.21,161.15,161.4,18374.0,150.9716,150.9902,150.0035,150.2363,18374.0
2020-03-04 10:50:00,161.47,161.71,161.36,161.38,11071.0,150.3014,150.5248,150.199,150.2176,11071.0
2020-03-04 10:55:00,161.28,161.42,160.91,161.2,26796.0,150.1246,150.2549,149.7801,150.0501,26796.0
2020-03-04 11:00:00,161.28,161.69,161.18,161.21,14677.0,150.1246,150.5062,150.0315,150.0594,14677.0
2020-03-04 11:05:00,161.17,161.56,160.99,161.29,9641.0,150.0222,150.3852,149.8546,150.1339,9641.0
2020-03-04 11:10:00,161.45,161.78,161.38,161.74,9296.0,150.2828,150.59,150.2176,150.5527,9296.0
2020-03-04 11:15:00,161.73,161.73,161.08,161.28,7608.0,150.5434,150.5434,149.9384,150.1246,7608.0
2020-03-04 11:20:00,161.39,161.66,161.0,161.56,11424.0,150.2269,150.4783,149.8639,150.3852,11424.0
2020-03-04 11:25:00,161.66,161.88,161.39,161.83,8556.0,150.4783,150.6831,150.2269,150.6365,8556.0
2020-03-04 11:30:00,161.98,162.18,161.66,162.1,9773.0,150.7761,150.9623,150.4783,150.8878,9773.0
2020-03-04 11:35:00,162.08,162.19,161.7,161.86,11153.0,150.8692,150.9716,150.5155,150.6644,11153.0
2020-03-04 11:40:00,161.86,162.23,161.68,162.23,12597.0,150.6644,151.0088,150.4969,151.0088,12597.0
2020-03-04 11:45:00,162.37,162.37,161.79,161.99,6237.0,151.1392,151.1392,150.5993,150.7854,6237.0
2020-03-04 11:50:00,162.0,162.14,161.72,161.82,6404.0,150.7948,150.9251,150.5341,150.6272,6404.0
2020-03-04 11:55:00,161.75,162.36,161.66,162.06,8358.0,150.562,151.1299,150.4783,150.8506,8358.0
2020-03-04 12:00:00,162.09,162.65,162.05,162.6,6408.0,150.8785,151.3998,150.8413,151.3533,6408.0
2020-03-04 12:05:00,162.61,162.61,162.21,162.31,3103.0,151.3626,151.3626,150.9902,151.0833,3103.0
2020-03-04 12:10:00,162.39,162.54,162.14,162.46,3466.0,151.1578,151.2974,150.9251,151.2229,3466.0
2020-03-04 12:15:00,162.45,162.86,162.45,162.62,7425.0,151.2136,151.5953,151.2136,151.3719,7425.0
2020-03-04 12:20:00,162.71,162.9,162.61,162.9,7616.0,151.4556,151.6325,151.3626,151.6325,7616.0
2020-03-04 12:25:00,162.9,163.14,162.63,163.02,6999.0,151.6325,151.8559,151.3812,151.7442,6999.0
2020-03-04 12:30:00,163.1,163.16,162.8,162.8,15031.0,151.8187,151.8745,151.5394,151.5394,15031.0
2020-03-04 12:35:00,162.77,162.9,162.48,162.49,4450.0,151.5115,151.6325,151.2416,151.2509,4450.0
2020-03-04 12:40:00,162.51,162.51,162.19,162.37,11535.0,151.2695,151.2695,150.9716,151.1392,11535.0
2020-03-04 12:45:00,162.37,162.68,162.32,162.57,7213.0,151.1392,151.4277,151.0926,151.3253,7213.0
2020-03-04 12:50:00,162.57,162.87,162.52,162.71,41302.0,151.3253,151.6046,151.2788,151.4556,41302.0
2020-03-04 12:55:00,162.75,162.78,162.35,162.75,9386.0,151.4929,151.5208,151.1205,151.4929,9386.0
2020-03-04 13:00:00,162.78,162.84,162.62,162.77,5926.0,151.5208,151.5767,151.3719,151.5115,5926.0
2020-03-04 13:05:00,162.8,163.0,162.66,162.78,14377.0,151.5394,151.7256,151.4091,151.5208,14377.0
2020-03-04 13:10:00,162.72,162.72,162.45,162.65,8086.0,151.465,151.465,151.2136,151.3998,8086.0
2020-03-04 13:15:00,162.63,163.01,162.63,163.01,6294.0,151.3812,151.7349,151.3812,151.7349,6294.0
2020-03-04 13:20:00,162.99,163.04,162.81,162.86,10205.0,151.7163,151.7628,151.5487,151.5953,10205.0
2020-03-04 13:25:00,162.95,162.95,162.58,162.58,9881.0,151.679,151.679,151.3346,151.3346,9881.0
2020-03-04 13:30:00,162.66,162.9,162.61,162.78,18224.0,151.4091,151.6325,151.3626,151.5208,18224.0
2020-03-04 13:35:00,162.82,162.88,162.45,162.45,9458.0,151.558,151.6139,151.2136,151.2136,9458.0
2020-03-04 13:40:00,162.49,162.61,162.47,162.53,5089.0,151.2509,151.3626,151.2322,151.2881,5089.0
2020-03-04 13:45:00,162.5,162.76,162.43,162.72,6705.0,151.2602,151.5022,151.195,151.465,6705.0
2020-03-04 13:50:00,162.77,162.8,162.66,162.69,9717.0,151.5115,151.5394,151.4091,151.437,9717.0
2020-03-04 13:55:00,162.68,162.68,162.39,162.51,6044.0,151.4277,151.4277,151.1578,151.2695,6044.0
2020-03-04 14:00:00,162.47,162.66,162.19,162.36,9719.0,151.2322,151.4091,150.9716,151.1299,9719.0
2020-03-04 14:05:00,162.25,162.58,162.08,162.41,6203.0,151.0275,151.3346,150.8692,151.1764,6203.0
2020-03-04 14:10:00,162.5,162.61,162.3,162.38,4746.0,151.2602,151.3626,151.074,151.1485,4746.0
2020-03-04 14:15:00,162.43,162.53,162.39,162.45,40374.0,151.195,151.2881,151.1578,151.2136,40374.0
2020-03-04 14:20:00,162.42,162.57,162.33,162.42,65103.0,151.1857,151.3253,151.1019,151.1857,65103.0
2020-03-04 14:25:00,162.42,162.9,162.41,162.68,7047.0,151.1857,151.6325,151.1764,151.4277,7047.0
2020-03-04 14:30:00,162.68,162.94,162.55,162.57,15146.0,151.4277,151.6697,151.3067,151.3253,15146.0
2020-03-04 14:35:00,162.59,162.76,162.23,162.31,6503.0,151.3439,151.5022,151.0088,151.0833,6503.0
2020-03-04 14:40:00,162.38,162.54,162.23,162.51,9068.0,151.1485,151.2974,151.0088,151.2695,9068.0
2020-03-04 14:45:00,162.33,162.4,162.14,162.21,5547.0,151.1019,151.1671,150.9251,150.9902,5547.0
2020-03-04 14:50:00,162.3,162.51,161.98,162.11,13510.0,151.074,151.2695,150.7761,150.8971,13510.0
2020-03-04 14:55:00,162.08,162.25,162.07,162.09,13492.0,150.8692,151.0275,150.8599,150.8785,13492.0
2020-03-04 15:00:00,162.0,162.2,162.0,162.18,22452.0,150.7948,150.9809,150.7948,150.9623,22452.0
2020-03-04 15:05:00,162.18,162.2,161.95,162.05,22665.0,150.9623,150.9809,150.7482,150.8413,22665.0
2020-03-04 15:10:00,162.07,162.2,161.99,162.1,20177.0,150.8599,150.9809,150.7854,150.8878,20177.0
2020-03-04 15:15:00,162.09,162.15,161.99,162.03,15359.0,150.8785,150.9344,150.7854,150.8227,15359.0
2020-03-04 15:20:00,162.1,162.17,162.04,162.1,161658.0,150.8878,150.953,150.832,150.8878,161658.0
2020-03-04 15:25:00,162.12,162.48,162.12,162.35,21975.0,150.9065,151.2416,150.9065,151.1205,21975.0
2020-03-04 15:30:00,162.35,162.96,162.25,162.85,189146.0,151.1205,151.6883,151.0275,151.586,189146.0
2020-03-04 15:35:00,162.88,162.95,162.7,162.79,37199.0,151.6139,151.679,151.4463,151.5301,37199.0
2020-03-04 15:40:00,162.9,162.93,162.51,162.54,26366.0,151.6325,151.6604,151.2695,151.2974,26366.0
2020-03-04 15:45:00,162.55,162.85,162.48,162.62,28846.0,151.3067,151.586,151.2416,151.3719,28846.0
2020-03-04 15:50:00,162.62,163.3,162.61,162.99,174024.0,151.3719,152.0048,151.3626,151.7163,174024.0
2020-03-04 15:55:00,163.05,163.13,162.73,163.06,131738.0,151.7721,151.8466,151.4743,151.7814,131738.0
2020-03-05 09:30:00,158.83,159.27,157.92,158.7,35761.0,147.844,148.2536,146.997,147.723,35761.0
2020-03-05 09:35:00,158.63,159.17,158.33,158.94,13501.0,147.6578,148.1605,147.3786,147.9464,13501.0
2020-03-05 09:40:00,159.13,159.53,158.98,159.34,8756.0,148.1233,148.4956,147.9836,148.3187,8756.0
2020-03-05 09:45:00,159.49,159.49,158.6,158.6,9560.0,148.4584,148.4584,147.6299,147.6299,9560.0
2020-03-05 09:50:00,158.62,159.09,158.3,158.3,8256.0,147.6485,148.086,147.3507,147.3507,8256.0
2020-03-05 09:55:00,158.31,159.36,158.03,159.17,12997.0,147.36,148.3374,147.0993,148.1605,12997.0
2020-03-05 10:00:00,159.16,159.54,159.15,159.29,11039.0,148.1512,148.5049,148.1419,148.2722,11039.0
2020-03-05 10:05:00,159.18,159.71,159.07,159.59,14118.0,148.1698,148.6631,148.0674,148.5514,14118.0
2020-03-05 10:10:00,159.71,160.79,159.71,160.64,18690.0,148.6631,149.6684,148.6631,149.5288,18690.0
2020-03-05 10:15:00,160.68,160.94,160.4,160.87,20646.0,149.5661,149.8081,149.3054,149.7429,20646.0
2020-03-05 10:20:00,160.93,161.5,160.78,161.3,37952.0,149.7988,150.3293,149.6591,150.1432,37952.0
2020-03-05 10:25:00,161.3,161.43,160.79,160.96,43494.0,150.1432,150.2642,149.6684,149.8267,43494.0
2020-03-05 10:30:00,160.75,161.0,160.68,160.96,22532.0,149.6312,149.8639,149.5661,149.8267,22532.0
2020-03-05 10:35:00,161.03,161.03,160.53,160.57,13607.0,149.8918,149.8918,149.4264,149.4637,13607.0
2020-03-05 10:40:00,160.57,160.75,160.21,160.27,21030.0,149.4637,149.6312,149.1286,149.1844,21030.0
2020-03-05 10:45:00,160.27,160.7,159.93,160.5,6350.0,149.1844,149.5847,148.8679,149.3985,6350.0
2020-03-05 10:50:00,160.5,160.63,160.24,160.63,4800.0,149.3985,149.5195,149.1565,149.5195,4800.0
2020-03-05 10:55:00,160.62,160.99,160.41,160.89,11593.0,149.5102,149.8546,149.3147,149.7615,11593.0
2020-03-05 11:00:00,160.88,161.46,160.71,161.41,11265.0,149.7522,150.2921,149.594,150.2456,11265.0
2020-03-05 11:05:00,161.28,161.97,161.25,161.74,13678.0,150.1246,150.7668,150.0966,150.5527,13678.0
2020-03-05 11:10:00,161.8,162.01,161.79,161.82,5843.0,150.6086,150.8041,150.5993,150.6272,5843.0
2020-03-05 11:15:00,161.82,162.19,161.76,161.99,7829.0,150.6272,150.9716,150.5714,150.7854,7829.0
2020-03-05 11:20:00,161.88,161.98,161.38,161.42,10137.0,150.6831,150.7761,150.2176,150.2549,10137.0
2020-03-05 11:25:00,161.42,162.03,161.3,161.62,6117.0,150.2549,150.8227,150.1432,150.441,6117.0
2020-03-05 11:30:00,161.63,161.66,161.17,161.28,8020.0,150.4503,150.4783,150.0222,150.1246,8020.0
2020-03-05 11:35:00,161.18,161.33,160.95,161.18,8701.0,150.0315,150.1711,149.8174,150.0315,8701.0
2020-03-05 11:40:00,161.17,161.23,160.76,160.76,8546.0,150.0222,150.078,149.6405,149.6405,8546.0
2020-03-05 11:45:00,160.76,161.18,160.72,160.98,5900.0,149.6405,150.0315,149.6033,149.8453,5900.0
2020-03-05 11:50:00,161.04,161.19,160.85,160.92,4923.0,149.9012,150.0408,149.7243,149.7895,4923.0
2020-03-05 11:55:00,160.97,160.97,160.43,160.59,8314.0,149.836,149.836,149.3333,149.4823,8314.0
2020-03-05 12:00:00,160.65,160.96,160.65,160.67,4027.0,149.5381,149.8267,149.5381,149.5567,4027.0
2020-03-05 12:05:00,160.65,160.71,160.11,160.24,9468.0,149.5381,149.594,149.0355,149.1565,9468.0
2020-03-05 12:10:00,160.26,160.44,160.04,160.38,8101.0,149.1751,149.3427,148.9703,149.2868,8101.0
2020-03-05 12:15:00,160.33,160.39,159.98,160.1,9977.0,149.2403,149.2961,148.9145,149.0262,9977.0
2020-03-05 12:20:00,160.13,160.26,160.0,160.07,8712.0,149.0541,149.1751,148.9331,148.9982,8712.0
2020-03-05 12:25:00,159.98,160.23,159.85,160.16,5800.0,148.9145,149.1472,148.7935,149.082,5800.0
2020-03-05 12:30:00,160.17,160.78,160.16,160.67,6387.0,149.0913,149.6591,149.082,149.5567,6387.0
2020-03-05 12:35:00,160.61,160.61,159.78,159.78,4706.0,149.5009,149.5009,148.7283,148.7283,4706.0
2020-03-05 12:40:00,159.77,159.86,159.27,159.27,8799.0,148.719,148.8028,148.2536,148.2536,8799.0
2020-03-05 12:45:00,159.21,159.71,159.06,159.64,6752.0,148.1977,148.6631,148.0581,148.598,6752.0
2020-03-05 12:50:00,159.64,159.76,159.31,159.35,14051.0,148.598,148.7097,148.2908,148.328,14051.0
2020-03-05 12:55:00,159.33,159.36,159.07,159.1,12222.0,148.3094,148.3374,148.0674,148.0953,12222.0
2020-03-05 13:00:00,159.14,159.62,159.03,159.25,9642.0,148.1326,148.5794,148.0302,148.235,9642.0
2020-03-05 13:05:00,159.29,159.46,158.84,158.84,7764.0,148.2722,148.4304,147.8533,147.8533,7764.0
2020-03-05 13:10:00,158.88,159.38,158.62,158.84,12866.0,147.8906,148.356,147.6485,147.8533,12866.0
2020-03-05 13:15:00,158.8,158.96,158.57,158.77,6103.0,147.8161,147.965,147.602,147.7882,6103.0
2020-03-05 13:20:00,158.6,159.29,158.6,159.04,7229.0,147.6299,148.2722,147.6299,148.0395,7229.0
2020-03-05 13:25:00,159.15,159.49,159.05,159.49,5350.0,148.1419,148.4584,148.0488,148.4584,5350.0
2020-03-05 13:30:00,159.4,159.76,159.16,159.6,11900.0,148.3746,148.7097,148.1512,148.5608,11900.0
2020-03-05 13:35:00,159.7,160.05,159.36,159.36,8490.0,148.6538,148.9796,148.3374,148.3374,8490.0
2020-03-05 13:40:00,159.49,159.55,159.2,159.27,5284.0,148.4584,148.5142,148.1884,148.2536,5284.0
2020-03-05 13:45:00,159.22,159.94,159.15,159.8,4963.0,148.207,148.8772,148.1419,148.7469,4963.0
2020-03-05 13:50:00,159.87,159.89,159.12,159.18,6440.0,148.8121,148.8307,148.114,148.1698,6440.0
2020-03-05 13:55:00,159.37,159.71,159.29,159.49,7090.0,148.3467,148.6631,148.2722,148.4584,7090.0
2020-03-05 14:00:00,159.58,159.59,158.81,158.99,8184.0,148.5421,148.5514,147.8254,147.9929,8184.0
2020-03-05 14:05:00,159.1,159.41,158.99,159.21,4681.0,148.0953,148.3839,147.9929,148.1977,4681.0
2020-03-05 14:10:00,159.21,159.47,159.04,159.46,6410.0,148.1977,148.4397,148.0395,148.4304,6410.0
2020-03-05 14:15:00,159.34,159.39,158.82,158.93,4530.0,148.3187,148.3653,147.8347,147.9371,4530.0
2020-03-05 14:20:00,159.02,159.02,158.56,158.63,6801.0,148.0209,148.0209,147.5927,147.6578,6801.0
2020-03-05 14:25:00,158.59,158.95,158.34,158.81,10923.0,147.6206,147.9557,147.3879,147.8254,10923.0
2020-03-05 14:30:00,158.78,159.15,158.71,158.98,11313.0,147.7975,148.1419,147.7323,147.9836,11313.0
2020-03-05 14:35:00,158.92,159.57,158.78,159.51,10195.0,147.9278,148.5328,147.7975,148.477,10195.0
2020-03-05 14:40:00,159.4,159.56,159.19,159.25,7947.0,148.3746,148.5235,148.1791,148.235,7947.0
2020-03-05 14:45:00,159.28,159.4,159.02,159.26,9134.0,148.2629,148.3746,148.0209,148.2443,9134.0
2020-03-05 14:50:00,159.31,159.58,159.01,159.01,10050.0,148.2908,148.5421,148.0116,148.0116,10050.0
2020-03-05 14:55:00,159.09,159.61,159.05,159.32,9320.0,148.086,148.5701,148.0488,148.3001,9320.0
2020-03-05 15:00:00,159.32,159.32,158.78,158.78,11321.0,148.3001,148.3001,147.7975,147.7975,11321.0
2020-03-05 15:05:00,158.81,159.06,158.64,159.01,7767.0,147.8254,148.0581,147.6672,148.0116,7767.0
2020-03-05 15:10:00,159.06,159.06,158.19,158.31,9654.0,148.0581,148.0581,147.2483,147.36,9654.0
2020-03-05 15:15:00,158.37,158.44,157.95,158.09,36731.0,147.4158,147.481,147.0249,147.1552,36731.0
2020-03-05 15:20:00,158.09,158.49,158.04,158.2,10482.0,147.1552,147.5275,147.1087,147.2576,10482.0
2020-03-05 15:25:00,158.2,158.54,157.96,158.4,11989.0,147.2576,147.5741,147.0342,147.4438,11989.0
2020-03-05 15:30:00,158.32,159.2,158.07,159.05,19479.0,147.3693,148.1884,147.1366,148.0488,19479.0
2020-03-05 15:35:00,158.93,159.05,158.3,158.32,26641.0,147.9371,148.0488,147.3507,147.3693,26641.0
2020-03-05 15:40:00,158.34,158.91,158.13,158.63,29642.0,147.3879,147.9185,147.1924,147.6578,29642.0
2020-03-05 15:45:00,158.79,158.93,158.47,158.61,32169.0,147.8068,147.9371,147.5089,147.6392,32169.0
2020-03-05 15:50:00,158.55,159.41,158.45,158.58,62178.0,147.5834,148.3839,147.4903,147.6113,62178.0
2020-03-05 15:55:00,158.66,159.5,158.4,159.19,86265.0,147.6858,148.4677,147.4438,148.1791,86265.0
2020-03-06 09:30:00,154.2,155.43,153.66,154.54,46505.0,143.5343,144.6792,143.0316,143.8507,46505.0
2020-03-06 09:35:00,154.4,155.86,154.39,155.67,18367.0,143.7204,145.0794,143.7111,144.9026,18367.0
2020-03-06 09:40:00,156.01,156.01,155.25,155.42,17090.0,145.2191,145.2191,144.5116,144.6699,17090.0
2020-03-06 09:45:00,155.24,155.8,154.86,155.0,32202.0,144.5023,145.0236,144.1486,144.2789,32202.0
2020-03-06 09:50:00,154.83,155.68,154.79,155.32,37655.0,144.1207,144.9119,144.0835,144.5768,37655.0
2020-03-06 09:55:00,155.39,156.61,155.2,156.15,31185.0,144.642,145.7776,144.4651,145.3494,31185.0
2020-03-06 10:00:00,156.42,156.57,156.05,156.5,17233.0,145.6007,145.7403,145.2563,145.6752,17233.0
2020-03-06 10:05:00,156.51,156.89,156.35,156.57,29887.0,145.6845,146.0382,145.5356,145.7403,29887.0
2020-03-06 10:10:00,156.47,156.91,156.16,156.55,20892.0,145.6473,146.0568,145.3587,145.7217,20892.0
2020-03-06 10:15:00,156.46,157.28,156.4,157.03,22019.0,145.6379,146.4012,145.5821,146.1685,22019.0
2020-03-06 10:20:00,156.9,157.33,156.62,157.07,15132.0,146.0475,146.4478,145.7869,146.2058,15132.0
2020-03-06 10:25:00,157.27,158.91,157.24,158.68,45177.0,146.3919,147.9185,146.364,147.7044,45177.0
2020-03-06 10:30:00,158.98,159.14,158.5,158.5,28293.0,147.9836,148.1326,147.5368,147.5368,28293.0
2020-03-06 10:35:00,158.42,159.2,158.32,159.05,27956.0,147.4624,148.1884,147.3693,148.0488,27956.0
2020-03-06 10:40:00,158.97,160.2,158.81,159.97,36817.0,147.9743,149.1193,147.8254,148.9052,36817.0
2020-03-06 10:45:00,160.05,160.3,159.66,160.15,30946.0,148.9796,149.2123,148.6166,149.0727,30946.0
2020-03-06 10:50:00,160.15,160.89,160.13,160.71,50212.0,149.0727,149.7615,149.0541,149.594,50212.0
2020-03-06 10:55:00,160.76,162.41,160.76,161.73,85639.0,149.6405,151.1764,149.6405,150.5434,85639.0
2020-03-06 11:00:00,161.86,162.5,161.31,161.63,59052.0,150.6644,151.2602,150.1525,150.4503,59052.0
2020-03-06 11:05:00,161.66,161.89,161.0,161.33,28801.0,150.4783,150.6924,149.8639,150.1711,28801.0
2020-03-06 11:10:00,161.29,161.63,160.88,161.0,36967.0,150.1339,150.4503,149.7522,149.8639,36967.0
2020-03-06 11:15:00,161.0,161.58,160.65,161.5,28276.0,149.8639,150.4038,149.5381,150.3293,28276.0
2020-03-06 11:20:00,161.32,161.42,160.61,160.61,19818.0,150.1618,150.2549,149.5009,149.5009,19818.0
2020-03-06 11:25:00,160.48,160.93,160.01,160.17,30052.0,149.3799,149.7988,148.9424,149.0913,30052.0
2020-03-06 11:30:00,160.21,160.74,160.06,160.65,13216.0,149.1286,149.6219,148.9889,149.5381,13216.0
2020-03-06 11:35:00,160.57,160.68,160.2,160.57,11220.0,149.4637,149.5661,149.1193,149.4637,11220.0
2020-03-06 11:40:00,160.52,160.77,160.14,160.19,11491.0,149.4171,149.6498,149.0634,149.1099,11491.0
2020-03-06 11:45:00,160.24,160.43,160.12,160.19,15743.0,149.1565,149.3333,149.0448,149.1099,15743.0
2020-03-06 11:50:00,160.19,160.75,160.12,160.55,12339.0,149.1099,149.6312,149.0448,149.445,12339.0
2020-03-06 11:55:00,160.56,160.74,160.39,160.4,9068.0,149.4544,149.6219,149.2961,149.3054,9068.0
2020-03-06 12:00:00,160.45,160.57,159.76,159.76,17846.0,149.352,149.4637,148.7097,148.7097,17846.0
2020-03-06 12:05:00,159.8,159.8,159.38,159.41,7983.0,148.7469,148.7469,148.356,148.3839,7983.0
2020-03-06 12:10:00,159.3,159.5,159.18,159.41,9223.0,148.2815,148.4677,148.1698,148.3839,9223.0
2020-03-06 12:15:00,159.34,159.58,159.06,159.26,13526.0,148.3187,148.5421,148.0581,148.2443,13526.0
2020-03-06 12:20:00,159.18,159.65,159.09,159.18,12794.0,148.1698,148.6073,148.086,148.1698,12794.0
2020-03-06 12:25:00,159.2,159.41,159.13,159.27,10116.0,148.1884,148.3839,148.1233,148.2536,10116.0
2020-03-06 12:30:00,159.24,160.14,159.23,160.14,8169.0,148.2257,149.0634,148.2163,149.0634,8169.0
2020-03-06 12:35:00,160.13,160.97,159.87,160.67,16304.0,149.0541,149.836,148.8121,149.5567,16304.0
2020-03-06 12:40:00,160.76,161.44,160.63,161.44,10891.0,149.6405,150.2735,149.5195,150.2735,10891.0
2020-03-06 12:45:00,161.44,161.75,161.41,161.65,24091.0,150.2735,150.562,150.2456,150.469,24091.0
2020-03-06 12:50:00,161.59,161.75,161.36,161.4,27472.0,150.4131,150.562,150.199,150.2363,27472.0
2020-03-06 12:55:00,161.42,161.92,161.37,161.75,9662.0,150.2549,150.7203,150.2083,150.562,9662.0
2020-03-06 13:00:00,161.69,162.18,161.6,162.05,13186.0,150.5062,150.9623,150.4224,150.8413,13186.0
2020-03-06 13:05:00,162.04,162.37,161.97,162.15,15110.0,150.832,151.1392,150.7668,150.9344,15110.0
2020-03-06 13:10:00,162.2,162.37,161.71,161.82,14590.0,150.9809,151.1392,150.5248,150.6272,14590.0
2020-03-06 13:15:00,161.81,162.05,161.61,161.72,7445.0,150.6179,150.8413,150.4317,150.5341,7445.0
2020-03-06 13:20:00,161.8,162.21,161.69,162.15,10170.0,150.6086,150.9902,150.5062,150.9344,10170.0
2020-03-06 13:25:00,162.13,162.17,161.72,162.0,11587.0,150.9158,150.953,150.5341,150.7948,11587.0
2020-03-06 13:30:00,162.03,162.32,161.95,162.22,18291.0,150.8227,151.0926,150.7482,150.9995,18291.0
2020-03-06 13:35:00,162.14,162.51,162.03,162.51,16752.0,150.9251,151.2695,150.8227,151.2695,16752.0
2020-03-06 13:40:00,162.46,162.72,162.36,162.54,10589.0,151.2229,151.465,151.1299,151.2974,10589.0
2020-03-06 13:45:00,162.53,162.57,162.03,162.1,18387.0,151.2881,151.3253,150.8227,150.8878,18387.0
2020-03-06 13:50:00,162.1,162.18,160.99,161.0,11525.0,150.8878,150.9623,149.8546,149.8639,11525.0
2020-03-06 13:55:00,161.1,161.37,160.92,161.02,14807.0,149.957,150.2083,149.7895,149.8825,14807.0
2020-03-06 14:00:00,161.02,161.06,160.54,160.54,9705.0,149.8825,149.9198,149.4357,149.4357,9705.0
2020-03-06 14:05:00,160.61,160.94,160.26,160.32,12672.0,149.5009,149.8081,149.1751,149.231,12672.0
2020-03-06 14:10:00,160.33,160.67,160.22,160.49,13451.0,149.2403,149.5567,149.1379,149.3892,13451.0
2020-03-06 14:15:00,160.48,160.49,160.08,160.34,9312.0,149.3799,149.3892,149.0076,149.2496,9312.0
2020-03-06 14:20:00,160.37,160.7,160.28,160.48,7328.0,149.2775,149.5847,149.1937,149.3799,7328.0
2020-03-06 14:25:00,160.53,160.93,160.51,160.63,7233.0,149.4264,149.7988,149.4078,149.5195,7233.0
2020-03-06 14:30:00,160.59,160.76,160.21,160.21,9999.0,149.4823,149.6405,149.1286,149.1286,9999.0
2020-03-06 14:35:00,160.23,160.27,160.0,160.17,19818.0,149.1472,149.1844,148.9331,149.0913,19818.0
2020-03-06 14:40:00,160.16,160.17,159.61,159.7,45634.0,149.082,149.0913,148.5701,148.6538,45634.0
2020-03-06 14:45:00,159.65,160.01,159.18,159.26,18230.0,148.6073,148.9424,148.1698,148.2443,18230.0
2020-03-06 14:50:00,159.36,159.39,158.97,159.1,22651.0,148.3374,148.3653,147.9743,148.0953,22651.0
2020-03-06 14:55:00,159.13,159.49,159.09,159.15,10401.0,148.1233,148.4584,148.086,148.1419,10401.0
2020-03-06 15:00:00,159.2,159.3,158.87,158.9,31373.0,148.1884,148.2815,147.8812,147.9092,31373.0
2020-03-06 15:05:00,158.83,158.9,158.59,158.67,13158.0,147.844,147.9092,147.6206,147.6951,13158.0
2020-03-06 15:10:00,158.7,159.37,158.55,159.21,8551.0,147.723,148.3467,147.5834,148.1977,8551.0
2020-03-06 15:15:00,159.24,160.08,159.01,159.98,16605.0,148.2257,149.0076,148.0116,148.9145,16605.0
2020-03-06 15:20:00,159.98,160.72,159.89,160.69,39783.0,148.9145,149.6033,148.8307,149.5754,39783.0
2020-03-06 15:25:00,160.66,160.76,160.38,160.65,37937.0,149.5474,149.6405,149.2868,149.5381,37937.0
2020-03-06 15:30:00,160.63,162.63,160.47,161.93,57320.0,149.5195,151.3812,149.3706,150.7296,57320.0
2020-03-06 15:35:00,161.92,162.49,161.66,161.75,60963.0,150.7203,151.2509,150.4783,150.562,60963.0
2020-03-06 15:40:00,161.76,162.65,161.44,162.65,40561.0,150.5714,151.3998,150.2735,151.3998,40561.0
2020-03-06 15:45:00,162.62,163.45,161.95,162.5,67138.0,151.3719,152.1445,150.7482,151.2602,67138.0
2020-03-06 15:50:00,162.48,164.59,162.48,164.0,102201.0,151.2416,153.2056,151.2416,152.6564,102201.0
2020-03-06 15:55:00,163.98,164.94,163.83,164.04,154723.0,152.6378,153.5314,152.4982,152.6936,154723.0
2020-03-09 09:30:00,152.49,152.49,152.49,152.49,0.0,141.9425,141.9425,141.9425,141.9425,0.0
2020-03-09 09:35:00,152.49,152.49,152.49,152.49,0.0,141.9425,141.9425,141.9425,141.9425,0.0
2020-03-09 09:40:00,152.49,152.49,152.49,152.49,0.0,141.9425,141.9425,141.9425,141.9425,0.0
2020-03-09 09:45:00,152.01,152.3,150.52,150.89,40851.0,141.4957,141.7657,140.1088,140.4532,40851.0
2020-03-09 09:50:00,150.78,152.1,150.54,151.4,39543.0,140.3508,141.5795,140.1274,140.9279,39543.0
2020-03-09 09:55:00,150.71,152.91,150.71,152.53,17107.0,140.2857,142.3335,140.2857,141.9798,17107.0
2020-03-09 10:00:00,152.32,152.77,151.58,151.89,22275.0,141.7843,142.2032,141.0955,141.384,22275.0
2020-03-09 10:05:00,151.94,153.89,151.67,153.61,32248.0,141.4306,143.2457,141.1793,142.9851,32248.0
2020-03-09 10:10:00,153.64,154.07,152.86,153.37,20331.0,143.013,143.4133,142.2869,142.7617,20331.0
2020-03-09 10:15:00,153.45,157.07,153.45,156.84,56259.0,142.8361,146.2058,142.8361,145.9917,56259.0
2020-03-09 10:20:00,156.53,158.25,156.04,156.49,98238.0,145.7031,147.3041,145.247,145.6659,98238.0
2020-03-09 10:25:00,156.35,156.39,155.01,155.3,40865.0,145.5356,145.5728,144.2882,144.5582,40865.0
2020-03-09 10:30:00,155.29,155.29,153.7,154.44,28598.0,144.5489,144.5489,143.0688,143.7577,28598.0
2020-03-09 10:35:00,154.36,154.57,153.32,154.02,16647.0,143.6832,143.8787,142.7151,143.3667,16647.0
2020-03-09 10:40:00,154.03,154.11,152.92,153.12,20346.0,143.376,143.4505,142.3428,142.529,20346.0
2020-03-09 10:45:00,153.12,153.28,152.16,152.26,26497.0,142.529,142.6779,141.6354,141.7284,26497.0
2020-03-09 10:50:00,152.18,152.25,151.74,152.08,27384.0,141.654,141.7191,141.2444,141.5609,27384.0
2020-03-09 10:55:00,152.07,152.44,151.53,151.83,42680.0,141.5516,141.896,141.0489,141.3282,42680.0
2020-03-09 11:00:00,151.8,151.83,151.02,151.39,35988.0,141.3003,141.3282,140.5742,140.9186,35988.0
2020-03-09 11:05:00,151.38,152.02,151.2,151.87,17280.0,140.9093,141.505,140.7418,141.3654,17280.0
2020-03-09 11:10:00,151.92,152.26,151.66,151.97,14938.0,141.412,141.7284,141.17,141.4585,14938.0
2020-03-09 11:15:00,152.13,153.21,151.96,153.09,18199.0,141.6074,142.6127,141.4492,142.501,18199.0
2020-03-09 11:20:00,152.84,153.42,152.5,153.32,14539.0,142.2683,142.8082,141.9518,142.7151,14539.0
2020-03-09 11:25:00,153.43,153.68,153.02,153.17,15320.0,142.8175,143.0502,142.4359,142.5755,15320.0
2020-03-09 11:30:00,153.01,153.54,152.62,153.44,24532.0,142.4266,142.9199,142.0635,142.8268,24532.0
2020-03-09 11:35:00,153.29,154.34,153.12,153.94,15485.0,142.6872,143.6646,142.529,143.2922,15485.0
2020-03-09 11:40:00,153.9,154.48,153.59,154.47,21614.0,143.255,143.7949,142.9665,143.7856,21614.0
2020-03-09 11:45:00,154.37,155.32,154.08,155.25,17243.0,143.6925,144.5768,143.4226,144.5116,17243.0
2020-03-09 11:50:00,155.28,155.73,154.83,155.02,25620.0,144.5396,144.9584,144.1207,144.2975,25620.0
2020-03-09 11:55:00,155.13,155.56,154.79,155.04,20302.0,144.3999,144.8002,144.0835,144.3162,20302.0
2020-03-09 12:00:00,154.96,155.1,153.93,154.09,15139.0,144.2417,144.372,143.2829,143.4319,15139.0
2020-03-09 12:05:00,153.99,154.67,153.99,154.41,10509.0,143.3388,143.9718,143.3388,143.7297,10509.0
2020-03-09 12:10:00,154.41,154.74,154.14,154.25,12474.0,143.7297,144.0369,143.4784,143.5808,12474.0
2020-03-09 12:15:00,154.23,154.63,153.67,153.94,16135.0,143.5622,143.9345,143.0409,143.2922,16135.0
2020-03-09 12:20:00,153.92,154.24,153.81,153.91,20236.0,143.2736,143.5715,143.1712,143.2643,20236.0
2020-03-09 12:25:00,153.89,153.9,153.19,153.19,14651.0,143.2457,143.255,142.5941,142.5941,14651.0
2020-03-09 12:30:00,153.27,153.45,152.42,152.53,12818.0,142.6686,142.8361,141.8774,141.9798,12818.0
2020-03-09 12:35:00,152.66,153.07,152.05,152.95,22519.0,142.1008,142.4824,141.533,142.3707,22519.0
2020-03-09 12:40:00,152.97,153.21,151.89,152.16,21014.0,142.3893,142.6127,141.384,141.6354,21014.0
2020-03-09 12:45:00,152.24,152.34,151.8,152.06,13584.0,141.7098,141.8029,141.3003,141.5423,13584.0
2020-03-09 12:50:00,151.87,152.33,151.82,151.89,20170.0,141.3654,141.7936,141.3189,141.384,20170.0
2020-03-09 12:55:00,151.84,152.21,151.7,151.95,16006.0,141.3375,141.6819,141.2072,141.4399,16006.0
2020-03-09 13:00:00,151.78,152.46,151.78,151.9,14782.0,141.2817,141.9146,141.2817,141.3934,14782.0
2020-03-09 13:05:00,151.67,152.16,151.31,151.83,12160.0,141.1793,141.6354,140.8442,141.3282,12160.0
2020-03-09 13:10:00,151.79,152.37,151.73,152.3,13471.0,141.291,141.8308,141.2351,141.7657,13471.0
2020-03-09 13:15:00,152.36,152.44,151.63,151.63,10949.0,141.8215,141.896,141.142,141.142,10949.0
2020-03-09 13:20:00,151.61,151.66,150.96,151.1,14645.0,141.1234,141.17,140.5184,140.6487,14645.0
2020-03-09 13:25:00,151.13,151.17,150.65,150.94,16213.0,140.6766,140.7138,140.2298,140.4998,16213.0
2020-03-09 13:30:00,150.91,150.91,150.2,150.2,13904.0,140.4718,140.4718,139.8109,139.8109,13904.0
2020-03-09 13:35:00,150.17,150.34,149.69,149.86,29785.0,139.783,139.9413,139.3362,139.4945,29785.0
2020-03-09 13:40:00,149.86,150.05,149.51,149.69,15537.0,139.4945,139.6713,139.1687,139.3362,15537.0
2020-03-09 13:45:00,149.74,150.32,149.6,150.03,14001.0,139.3828,139.9226,139.2524,139.6527,14001.0
2020-03-09 13:50:00,149.9,149.94,149.13,149.18,15520.0,139.5317,139.5689,138.8149,138.8615,15520.0
2020-03-09 13:55:00,149.16,149.56,149.01,149.28,12860.0,138.8429,139.2152,138.7032,138.9546,12860.0
2020-03-09 14:00:00,149.28,149.5,148.43,148.47,14886.0,138.9546,139.1594,138.1634,138.2006,14886.0
2020-03-09 14:05:00,148.5,148.77,147.95,148.07,20764.0,138.2285,138.4798,137.7166,137.8283,20764.0
2020-03-09 14:10:00,148.06,149.13,147.99,149.08,10977.0,137.819,138.8149,137.7538,138.7684,10977.0
2020-03-09 14:15:00,149.18,149.9,149.18,149.62,12771.0,138.8615,139.5317,138.8615,139.2711,12771.0
2020-03-09 14:20:00,149.63,149.81,149.06,149.17,17569.0,139.2804,139.4479,138.7498,138.8522,17569.0
2020-03-09 14:25:00,149.11,149.11,148.3,148.41,16795.0,138.7963,138.7963,138.0424,138.1447,16795.0
2020-03-09 14:30:00,148.3,148.58,148.0,148.24,18636.0,138.0424,138.303,137.7631,137.9865,18636.0
2020-03-09 14:35:00,148.13,148.73,147.57,148.68,22505.0,137.8841,138.4426,137.3628,138.3961,22505.0
2020-03-09 14:40:00,148.66,148.66,147.18,147.32,32161.0,138.3775,138.3775,136.9998,137.1301,32161.0
2020-03-09 14:45:00,147.37,148.38,147.12,147.95,21016.0,137.1767,138.1168,136.944,137.7166,21016.0
2020-03-09 14:50:00,147.95,149.1,147.91,149.05,19897.0,137.7166,138.787,137.6793,138.7405,19897.0
2020-03-09 14:55:00,149.03,149.62,148.8,149.25,22232.0,138.7219,139.2711,138.5078,138.9266,22232.0
2020-03-09 15:00:00,149.26,150.13,148.55,150.12,53012.0,138.936,139.7458,138.2751,139.7365,53012.0
2020-03-09 15:05:00,150.07,150.13,149.38,149.97,28022.0,139.6899,139.7458,139.0477,139.5968,28022.0
2020-03-09 15:10:00,150.03,150.18,149.46,149.65,33716.0,139.6527,139.7923,139.1221,139.299,33716.0
2020-03-09 15:15:00,149.72,150.51,149.53,149.85,41238.0,139.3641,140.0995,139.1873,139.4851,41238.0
2020-03-09 15:20:00,149.78,151.24,149.58,151.24,44246.0,139.42,140.779,139.2338,140.779,44246.0
2020-03-09 15:25:00,151.04,151.72,150.92,151.27,29128.0,140.5928,141.2258,140.4811,140.8069,29128.0
2020-03-09 15:30:00,151.24,151.27,150.43,150.65,43712.0,140.779,140.8069,140.025,140.2298,43712.0
2020-03-09 15:35:00,150.74,152.1,150.74,151.87,47782.0,140.3136,141.5795,140.3136,141.3654,47782.0
2020-03-09 15:40:00,151.87,152.12,151.61,151.67,38477.0,141.3654,141.5981,141.1234,141.1793,38477.0
2020-03-09 15:45:00,151.63,152.18,151.36,151.63,45455.0,141.142,141.654,140.8907,141.142,45455.0
2020-03-09 15:50:00,151.62,151.62,150.65,151.57,75015.0,141.1327,141.1327,140.2298,141.0862,75015.0
2020-03-09 15:55:00,151.47,151.49,149.98,149.98,80513.0,140.9931,141.0117,139.6062,139.6062,80513.0
2020-03-10 09:30:00,155.62,156.33,154.5,155.58,40876.0,144.856,145.5169,143.8135,144.8188,40876.0
2020-03-10 09:35:00,155.58,155.65,153.39,153.72,16766.0,144.8188,144.884,142.7803,143.0875,16766.0
2020-03-10 09:40:00,153.71,153.71,152.88,153.28,13793.0,143.0782,143.0782,142.3056,142.6779,13793.0
2020-03-10 09:45:00,153.24,153.53,152.14,152.67,12578.0,142.6407,142.9106,141.6167,142.1101,12578.0
2020-03-10 09:50:00,152.66,153.88,152.35,153.88,11477.0,142.1008,143.2364,141.8122,143.2364,11477.0
2020-03-10 09:55:00,153.77,154.52,153.71,154.06,19834.0,143.134,143.8321,143.0782,143.4039,19834.0
2020-03-10 10:00:00,154.05,154.05,153.51,154.05,9180.0,143.3946,143.3946,142.892,143.3946,9180.0
2020-03-10 10:05:00,154.19,154.96,154.1,154.82,10648.0,143.525,144.2417,143.4412,144.1114,10648.0
2020-03-10 10:10:00,154.86,155.35,154.7,154.91,14619.0,144.1486,144.6047,143.9997,144.1952,14619.0
2020-03-10 10:15:00,154.9,155.08,154.67,154.67,19447.0,144.1858,144.3534,143.9718,143.9718,19447.0
2020-03-10 10:20:00,154.65,154.77,153.85,154.0,12378.0,143.9531,144.0648,143.2085,143.3481,12378.0
2020-03-10 10:25:00,154.0,154.04,152.66,152.8,22760.0,143.3481,143.3853,142.1008,142.2311,22760.0
2020-03-10 10:30:00,152.8,152.9,152.37,152.61,34123.0,142.2311,142.3242,141.8308,142.0542,34123.0
2020-03-10 10:35:00,152.61,152.65,152.17,152.2,18428.0,142.0542,142.0915,141.6447,141.6726,18428.0
2020-03-10 10:40:00,152.22,152.44,152.02,152.36,10606.0,141.6912,141.896,141.505,141.8215,10606.0
2020-03-10 10:45:00,152.39,152.53,151.52,151.53,15545.0,141.8495,141.9798,141.0396,141.0489,15545.0
2020-03-10 10:50:00,151.52,151.71,150.46,150.65,31548.0,141.0396,141.2165,140.053,140.2298,31548.0
2020-03-10 10:55:00,150.58,151.37,150.58,150.97,29003.0,140.1647,140.9,140.1647,140.5277,29003.0
2020-03-10 11:00:00,150.99,151.6,150.64,151.09,12900.0,140.5463,141.1141,140.2205,140.6394,12900.0
2020-03-10 11:05:00,151.06,151.79,151.06,151.69,9018.0,140.6115,141.291,140.6115,141.1979,9018.0
2020-03-10 11:10:00,151.62,151.64,150.4,150.43,23614.0,141.1327,141.1513,139.9971,140.025,23614.0
2020-03-10 11:15:00,150.42,150.45,149.84,149.88,13538.0,140.0157,140.0436,139.4758,139.5131,13538.0
2020-03-10 11:20:00,149.94,150.14,149.05,149.09,22570.0,139.5689,139.7551,138.7405,138.7777,22570.0
2020-03-10 11:25:00,149.1,149.54,148.52,148.6,14890.0,138.787,139.1966,138.2471,138.3216,14890.0
2020-03-10 11:30:00,148.42,148.95,148.17,148.66,14226.0,138.1541,138.6474,137.9213,138.3775,14226.0
2020-03-10 11:35:00,148.78,148.78,148.01,148.68,9910.0,138.4892,138.4892,137.7724,138.3961,9910.0
2020-03-10 11:40:00,148.78,150.0,148.67,149.92,21484.0,138.4892,139.6248,138.3868,139.5503,21484.0
2020-03-10 11:45:00,149.94,150.92,149.94,150.79,24484.0,139.5689,140.4811,139.5689,140.3601,24484.0
2020-03-10 11:50:00,150.79,150.94,149.53,149.54,12265.0,140.3601,140.4998,139.1873,139.1966,12265.0
2020-03-10 11:55:00,149.67,149.74,149.14,149.44,15740.0,139.3176,139.3828,138.8243,139.1035,15740.0
2020-03-10 12:00:00,149.49,150.61,149.41,150.46,14321.0,139.15,140.1926,139.0756,140.053,14321.0
2020-03-10 12:05:00,150.49,150.71,150.0,150.62,9606.0,140.0809,140.2857,139.6248,140.2019,9606.0
2020-03-10 12:10:00,150.8,151.73,150.57,151.21,13966.0,140.3694,141.2351,140.1553,140.7511,13966.0
2020-03-10 12:15:00,151.22,151.62,151.04,151.32,19612.0,140.7604,141.1327,140.5928,140.8535,19612.0
2020-03-10 12:20:00,151.23,151.41,150.89,151.11,8400.0,140.7697,140.9372,140.4532,140.658,8400.0
2020-03-10 12:25:00,151.05,151.29,150.42,150.6,10176.0,140.6021,140.8255,140.0157,140.1833,10176.0
2020-03-10 12:30:00,150.51,150.54,149.0,149.09,11035.0,140.0995,140.1274,138.6939,138.7777,11035.0
2020-03-10 12:35:00,149.09,149.72,148.82,149.71,10429.0,138.7777,139.3641,138.5264,139.3548,10429.0
2020-03-10 12:40:00,149.61,150.19,149.11,150.19,16950.0,139.2617,139.8016,138.7963,139.8016,16950.0
2020-03-10 12:45:00,150.4,150.42,149.88,150.12,24139.0,139.9971,140.0157,139.5131,139.7365,24139.0
2020-03-10 12:50:00,150.21,150.8,150.06,150.73,14313.0,139.8202,140.3694,139.6806,140.3043,14313.0
2020-03-10 12:55:00,150.74,151.06,150.65,150.75,11352.0,140.3136,140.6115,140.2298,140.3229,11352.0
2020-03-10 13:00:00,150.76,150.76,150.04,150.45,12835.0,140.3322,140.3322,139.662,140.0436,12835.0
2020-03-10 13:05:00,150.54,151.49,150.1,151.48,15759.0,140.1274,141.0117,139.7179,141.0024,15759.0
2020-03-10 13:10:00,151.52,151.73,151.22,151.67,12713.0,141.0396,141.2351,140.7604,141.1793,12713.0
2020-03-10 13:15:00,151.62,152.01,150.83,151.94,14086.0,141.1327,141.4957,140.3974,141.4306,14086.0
2020-03-10 13:20:00,152.0,153.16,152.0,152.82,36604.0,141.4864,142.5662,141.4864,142.2497,36604.0
2020-03-10 13:25:00,152.9,152.9,151.66,151.71,33370.0,142.3242,142.3242,141.17,141.2165,33370.0
2020-03-10 13:30:00,151.78,151.85,150.91,151.62,32717.0,141.2817,141.3468,140.4718,141.1327,32717.0
2020-03-10 13:35:00,151.69,151.79,150.46,150.69,33793.0,141.1979,141.291,140.053,140.267,33793.0
2020-03-10 13:40:00,150.76,151.1,150.12,150.27,36793.0,140.3322,140.6487,139.7365,139.8761,36793.0
2020-03-10 13:45:00,150.27,150.34,148.89,148.94,38240.0,139.8761,139.9413,138.5915,138.6381,38240.0
2020-03-10 13:50:00,149.02,149.15,148.36,148.59,32101.0,138.7126,138.8336,138.0982,138.3123,32101.0
2020-03-10 13:55:00,148.58,148.86,148.4,148.8,14863.0,138.303,138.5636,138.1354,138.5078,14863.0
2020-03-10 14:00:00,148.68,149.22,148.57,149.11,15419.0,138.3961,138.8987,138.2937,138.7963,15419.0
2020-03-10 14:05:00,149.01,149.81,148.76,149.81,17922.0,138.7032,139.4479,138.4705,139.4479,17922.0
2020-03-10 14:10:00,149.67,150.26,149.41,150.26,13389.0,139.3176,139.8668,139.0756,139.8668,13389.0
2020-03-10 14:15:00,150.26,150.62,150.26,150.52,22784.0,139.8668,140.2019,139.8668,140.1088,22784.0
2020-03-10 14:20:00,150.56,150.91,150.29,150.33,28200.0,140.146,140.4718,139.8947,139.9319,28200.0
2020-03-10 14:25:00,150.26,151.12,150.19,150.99,18242.0,139.8668,140.6673,139.8016,140.5463,18242.0
2020-03-10 14:30:00,151.08,151.42,151.0,151.3,13922.0,140.6301,140.9466,140.5556,140.8349,13922.0
2020-03-10 14:35:00,151.33,151.61,151.23,151.3,56647.0,140.8628,141.1234,140.7697,140.8349,56647.0
2020-03-10 14:40:00,151.27,152.42,151.27,152.33,19436.0,140.8069,141.8774,140.8069,141.7936,19436.0
2020-03-10 14:45:00,152.41,153.85,152.28,153.84,22318.0,141.8681,143.2085,141.7471,143.1992,22318.0
2020-03-10 14:50:00,153.75,153.91,153.04,153.31,73437.0,143.1154,143.2643,142.4545,142.7058,73437.0
2020-03-10 14:55:00,153.45,153.88,153.17,153.4,26211.0,142.8361,143.2364,142.5755,142.7896,26211.0
2020-03-10 15:00:00,153.57,154.64,153.46,154.56,23887.0,142.9478,143.9438,142.8454,143.8694,23887.0
2020-03-10 15:05:00,154.48,155.05,154.15,154.31,36902.0,143.7949,144.3255,143.4877,143.6367,36902.0
2020-03-10 15:10:00,154.31,154.72,154.3,154.55,12067.0,143.6367,144.0183,143.6273,143.8601,12067.0
2020-03-10 15:15:00,154.56,155.7,154.38,155.42,24203.0,143.8694,144.9305,143.7018,144.6699,24203.0
2020-03-10 15:20:00,155.46,155.53,154.96,155.29,22781.0,144.7071,144.7723,144.2417,144.5489,22781.0
2020-03-10 15:25:00,155.2,155.2,154.21,154.43,17749.0,144.4651,144.4651,143.5436,143.7484,17749.0
2020-03-10 15:30:00,154.69,154.69,153.7,154.23,42087.0,143.9904,143.9904,143.0688,143.5622,42087.0
2020-03-10 15:35:00,154.11,155.26,153.93,155.2,28068.0,143.4505,144.5209,143.2829,144.4651,28068.0
2020-03-10 15:40:00,155.19,155.26,154.15,154.15,46578.0,144.4558,144.5209,143.4877,143.4877,46578.0
2020-03-10 15:45:00,154.08,155.11,154.08,155.0,53379.0,143.4226,144.3813,143.4226,144.2789,53379.0
2020-03-10 15:50:00,155.0,155.76,154.95,155.75,102308.0,144.2789,144.9864,144.2324,144.9771,102308.0
2020-03-10 15:55:00,155.72,155.72,154.85,154.98,204455.0,144.9491,144.9491,144.1393,144.2603,204455.0
2020-03-11 09:30:00,150.85,151.16,148.64,149.98,68930.0,140.416,140.7045,138.3588,139.6062,68930.0
2020-03-11 09:35:00,150.24,151.02,149.41,149.53,28427.0,139.8482,140.5742,139.0756,139.1873,28427.0
2020-03-11 09:40:00,149.65,150.92,149.23,149.86,17924.0,139.299,140.4811,138.908,139.4945,17924.0
2020-03-11 09:45:00,149.9,150.33,149.51,149.76,12712.0,139.5317,139.9319,139.1687,139.4014,12712.0
2020-03-11 09:50:00,149.62,150.31,149.4,150.12,20234.0,139.2711,139.9133,139.0663,139.7365,20234.0
2020-03-11 09:55:00,150.0,150.48,149.7,149.87,17628.0,139.6248,140.0716,139.3455,139.5038,17628.0
2020-03-11 10:00:00,149.9,150.08,148.86,149.26,32043.0,139.5317,139.6992,138.5636,138.936,32043.0
2020-03-11 10:05:00,149.28,149.61,148.77,149.07,25766.0,138.9546,139.2617,138.4798,138.7591,25766.0
2020-03-11 10:10:00,149.09,149.33,148.64,148.87,38879.0,138.7777,139.0011,138.3588,138.5729,38879.0
2020-03-11 10:15:00,148.69,149.1,148.25,148.44,21395.0,138.4054,138.787,137.9958,138.1727,21395.0
2020-03-11 10:20:00,148.38,148.51,147.54,147.58,26933.0,138.1168,138.2378,137.3349,137.3722,26933.0
2020-03-11 10:25:00,147.65,147.99,146.64,146.72,26220.0,137.4373,137.7538,136.4972,136.5716,26220.0
2020-03-11 10:30:00,146.59,147.14,145.69,147.13,35610.0,136.4506,136.9626,135.6129,136.9533,35610.0
2020-03-11 10:35:00,147.07,147.1,146.04,146.6,26108.0,136.8974,136.9254,135.9387,136.4599,26108.0
2020-03-11 10:40:00,146.49,146.87,145.15,145.22,35093.0,136.3576,136.7113,135.1102,135.1754,35093.0
2020-03-11 10:45:00,145.22,146.63,144.88,145.65,79070.0,135.1754,136.4879,134.8589,135.5757,79070.0
2020-03-11 10:50:00,145.65,146.0,145.32,145.53,35065.0,135.5757,135.9014,135.2685,135.464,35065.0
2020-03-11 10:55:00,145.58,146.76,145.55,146.57,23414.0,135.5105,136.6089,135.4826,136.432,23414.0
2020-03-11 11:00:00,146.6,147.11,146.4,146.4,18737.0,136.4599,136.9347,136.2738,136.2738,18737.0
2020-03-11 11:05:00,146.47,146.91,146.03,146.91,15786.0,136.3389,136.7485,135.9294,136.7485,15786.0
2020-03-11 11:10:00,146.96,147.37,146.76,147.1,13901.0,136.795,137.1767,136.6089,136.9254,13901.0
2020-03-11 11:15:00,147.04,147.09,145.89,145.99,17727.0,136.8695,136.916,135.7991,135.8921,17727.0
2020-03-11 11:20:00,146.1,146.26,145.55,145.55,20193.0,135.9945,136.1435,135.4826,135.4826,20193.0
2020-03-11 11:25:00,145.61,145.96,145.11,145.87,21739.0,135.5384,135.8642,135.073,135.7804,21739.0
2020-03-11 11:30:00,145.85,146.21,145.32,146.11,14107.0,135.7618,136.0969,135.2685,136.0038,14107.0
2020-03-11 11:35:00,146.12,146.79,145.81,146.69,17089.0,136.0131,136.6368,135.7246,136.5437,17089.0
2020-03-11 11:40:00,146.74,146.75,145.96,145.96,12887.0,136.5903,136.5996,135.8642,135.8642,12887.0
2020-03-11 11:45:00,145.95,146.46,145.7,146.42,19170.0,135.8549,136.3296,135.6222,136.2924,19170.0
2020-03-11 11:50:00,146.64,146.74,146.28,146.4,7150.0,136.4972,136.5903,136.1621,136.2738,7150.0
2020-03-11 11:55:00,146.37,146.95,146.16,146.66,15539.0,136.2459,136.7857,136.0504,136.5158,15539.0
2020-03-11 12:00:00,146.59,146.98,146.13,146.98,7953.0,136.4506,136.8137,136.0225,136.8137,7953.0
2020-03-11 12:05:00,146.98,147.79,146.91,147.47,11174.0,136.8137,137.5676,136.7485,137.2698,11174.0
2020-03-11 12:10:00,147.49,147.9,147.32,147.66,8249.0,137.2884,137.67,137.1301,137.4466,8249.0
2020-03-11 12:15:00,147.72,148.5,147.62,148.24,6901.0,137.5025,138.2285,137.4094,137.9865,6901.0
2020-03-11 12:20:00,148.27,148.39,147.48,147.75,15097.0,138.0144,138.1261,137.2791,137.5304,15097.0
2020-03-11 12:25:00,147.64,147.64,146.96,147.14,8178.0,137.428,137.428,136.795,136.9626,8178.0
2020-03-11 12:30:00,147.05,147.22,146.5,146.82,15150.0,136.8788,137.0371,136.3669,136.6647,15150.0
2020-03-11 12:35:00,146.89,147.12,146.41,146.41,9951.0,136.7299,136.944,136.2831,136.2831,9951.0
2020-03-11 12:40:00,146.35,146.57,145.88,146.21,17519.0,136.2272,136.432,135.7897,136.0969,17519.0
2020-03-11 12:45:00,146.29,146.61,146.05,146.36,7672.0,136.1714,136.4692,135.948,136.2365,7672.0
2020-03-11 12:50:00,146.4,146.83,146.3,146.4,16851.0,136.2738,136.674,136.1807,136.2738,16851.0
2020-03-11 12:55:00,146.38,146.8,146.1,146.73,11412.0,136.2552,136.6461,135.9945,136.5809,11412.0
2020-03-11 13:00:00,146.68,146.68,145.81,145.95,9469.0,136.5344,136.5344,135.7246,135.8549,9469.0
2020-03-11 13:05:00,145.89,146.44,145.89,146.02,11445.0,135.7991,136.311,135.7991,135.9201,11445.0
2020-03-11 13:10:00,146.0,146.48,146.0,146.31,8729.0,135.9014,136.3482,135.9014,136.19,8729.0
2020-03-11 13:15:00,146.35,146.87,146.29,146.74,8536.0,136.2272,136.7113,136.1714,136.5903,8536.0
2020-03-11 13:20:00,146.8,147.14,146.54,146.62,4907.0,136.6461,136.9626,136.4041,136.4786,4907.0
2020-03-11 13:25:00,146.6,147.55,146.6,147.36,5314.0,136.4599,137.3442,136.4599,137.1674,5314.0
2020-03-11 13:30:00,147.47,147.75,147.19,147.32,5466.0,137.2698,137.5304,137.0091,137.1301,5466.0
2020-03-11 13:35:00,147.28,147.28,146.65,146.86,5030.0,137.0929,137.0929,136.5065,136.702,5030.0
2020-03-11 13:40:00,146.79,146.89,146.15,146.37,8001.0,136.6368,136.7299,136.0411,136.2459,8001.0
2020-03-11 13:45:00,146.11,147.16,146.11,146.99,4260.0,136.0038,136.9812,136.0038,136.823,4260.0
2020-03-11 13:50:00,146.89,146.89,146.21,146.37,5526.0,136.7299,136.7299,136.0969,136.2459,5526.0
2020-03-11 13:55:00,146.45,147.36,146.45,147.11,7630.0,136.3203,137.1674,136.3203,136.9347,7630.0
2020-03-11 14:00:00,147.12,147.18,146.28,146.32,8214.0,136.944,136.9998,136.1621,136.1993,8214.0
2020-03-11 14:05:00,146.32,146.86,146.0,146.22,11219.0,136.1993,136.702,135.9014,136.1062,11219.0
2020-03-11 14:10:00,146.28,146.33,146.03,146.09,7010.0,136.1621,136.2086,135.9294,135.9852,7010.0
2020-03-11 14:15:00,146.09,146.42,145.92,145.92,6914.0,135.9852,136.2924,135.827,135.827,6914.0
2020-03-11 14:20:00,145.95,146.32,145.86,146.0,14363.0,135.8549,136.1993,135.7711,135.9014,14363.0
2020-03-11 14:25:00,146.04,146.35,145.89,145.99,7128.0,135.9387,136.2272,135.7991,135.8921,7128.0
2020-03-11 14:30:00,146.05,146.87,145.93,146.28,11282.0,135.948,136.7113,135.8363,136.1621,11282.0
2020-03-11 14:35:00,146.37,146.66,145.99,146.56,17497.0,136.2459,136.5158,135.8921,136.4227,17497.0
2020-03-11 14:40:00,146.54,147.13,145.95,146.06,10364.0,136.4041,136.9533,135.8549,135.9573,10364.0
2020-03-11 14:45:00,146.21,146.53,145.72,145.72,10618.0,136.0969,136.3948,135.6408,135.6408,10618.0
2020-03-11 14:50:00,145.75,146.2,145.38,145.61,12021.0,135.6687,136.0876,135.3243,135.5384,12021.0
2020-03-11 14:55:00,145.76,146.1,145.59,145.59,10442.0,135.678,135.9945,135.5198,135.5198,10442.0
2020-03-11 15:00:00,145.62,145.81,144.9,144.99,36163.0,135.5477,135.7246,134.8775,134.9613,36163.0
2020-03-11 15:05:00,145.03,145.12,144.45,144.62,25646.0,134.9985,135.0823,134.4587,134.6169,25646.0
2020-03-11 15:10:00,144.7,145.0,144.37,144.4,24407.0,134.6914,134.9706,134.3842,134.4121,24407.0
2020-03-11 15:15:00,144.32,144.6,144.1,144.35,41117.0,134.3376,134.5983,134.1329,134.3656,41117.0
2020-03-11 15:20:00,144.34,144.42,143.85,143.85,28116.0,134.3563,134.4307,133.9002,133.9002,28116.0
2020-03-11 15:25:00,143.94,144.93,143.9,144.89,23614.0,133.9839,134.9055,133.9467,134.8682,23614.0
2020-03-11 15:30:00,144.8,146.64,144.74,146.19,26216.0,134.7844,136.4972,134.7286,136.0783,26216.0
2020-03-11 15:35:00,146.22,146.68,145.87,146.41,27982.0,136.1062,136.5344,135.7804,136.2831,27982.0
2020-03-11 15:40:00,146.44,146.86,145.68,145.8,16906.0,136.311,136.702,135.6036,135.7153,16906.0
2020-03-11 15:45:00,145.99,146.59,145.48,146.2,24772.0,135.8921,136.4506,135.4174,136.0876,24772.0
2020-03-11 15:50:00,146.11,146.69,144.59,146.0,79865.0,136.0038,136.5437,134.589,135.9014,79865.0
2020-03-11 15:55:00,146.0,146.24,145.59,145.91,76450.0,135.9014,136.1248,135.5198,135.8177,76450.0
2020-03-12 09:30:00,135.0,135.84,133.24,135.45,104625.0,125.6623,126.4442,124.024,126.0812,104625.0
2020-03-12 09:35:00,135.39,135.53,134.12,134.58,5629.0,126.0253,126.1556,124.8432,125.2713,5629.0
2020-03-12 09:40:00,134.58,134.58,134.58,134.58,0.0,125.2713,125.2713,125.2713,125.2713,0.0
2020-03-12 09:45:00,134.58,134.58,134.58,134.58,0.0,125.2713,125.2713,125.2713,125.2713,0.0
2020-03-12 09:50:00,133.0,134.0,130.26,130.84,34266.0,123.8006,124.7315,121.2502,121.79,34266.0
2020-03-12 09:55:00,130.5,134.49,130.38,134.41,44616.0,121.4735,125.1876,121.3618,125.1131,44616.0
2020-03-12 10:00:00,134.21,134.47,132.43,132.49,18873.0,124.9269,125.169,123.2701,123.3259,18873.0
2020-03-12 10:05:00,132.51,132.85,131.02,131.29,40275.0,123.3445,123.661,121.9576,122.2089,40275.0
2020-03-12 10:10:00,131.19,132.34,131.12,131.39,24504.0,122.1158,123.1863,122.0507,122.302,24504.0
2020-03-12 10:15:00,131.58,132.1,131.0,131.2,24146.0,122.4788,122.9629,121.939,122.1251,24146.0
2020-03-12 10:20:00,131.27,132.32,130.82,132.27,33187.0,122.1903,123.1677,121.7714,123.1211,33187.0
2020-03-12 10:25:00,132.22,133.31,132.22,132.69,24250.0,123.0746,124.0892,123.0746,123.5121,24250.0
2020-03-12 10:30:00,132.78,133.92,132.57,133.82,28782.0,123.5958,124.657,123.4004,124.5639,28782.0
2020-03-12 10:35:00,133.82,134.5,133.47,134.28,28711.0,124.5639,125.1969,124.2381,124.9921,28711.0
2020-03-12 10:40:00,134.34,134.81,133.82,134.34,30711.0,125.0479,125.4854,124.5639,125.0479,30711.0
2020-03-12 10:45:00,134.35,135.02,134.29,134.59,25514.0,125.0573,125.6809,125.0014,125.2807,25514.0
2020-03-12 10:50:00,134.79,135.71,134.32,135.5,16426.0,125.4668,126.3232,125.0293,126.1277,16426.0
2020-03-12 10:55:00,135.57,135.59,134.76,134.77,40473.0,126.1929,126.2115,125.4389,125.4482,40473.0
2020-03-12 11:00:00,134.77,134.77,133.25,133.46,15500.0,125.4482,125.4482,124.0333,124.2288,15500.0
2020-03-12 11:05:00,133.39,133.69,132.89,132.97,23632.0,124.1637,124.4429,123.6982,123.7727,23632.0
2020-03-12 11:10:00,132.93,133.03,131.71,131.71,24355.0,123.7355,123.8286,122.5999,122.5999,24355.0
2020-03-12 11:15:00,131.65,132.44,131.31,131.73,22305.0,122.544,123.2794,122.2275,122.6185,22305.0
2020-03-12 11:20:00,131.73,131.93,131.35,131.78,14803.0,122.6185,122.8046,122.2648,122.665,14803.0
2020-03-12 11:25:00,131.78,132.14,131.35,131.45,12636.0,122.665,123.0001,122.2648,122.3578,12636.0
2020-03-12 11:30:00,131.4,131.58,130.78,131.0,42145.0,122.3113,122.4788,121.7342,121.939,42145.0
2020-03-12 11:35:00,131.05,131.56,130.11,130.29,36346.0,121.9855,122.4602,121.1105,121.2781,36346.0
2020-03-12 11:40:00,130.29,130.57,130.18,130.21,29664.0,121.2781,121.5387,121.1757,121.2036,29664.0
2020-03-12 11:45:00,130.3,130.32,129.78,130.13,27785.0,121.2874,121.306,120.8034,121.1291,27785.0
2020-03-12 11:50:00,130.1,130.1,129.0,129.85,33461.0,121.1012,121.1012,120.0773,120.8685,33461.0
2020-03-12 11:55:00,129.91,130.28,129.61,130.1,29293.0,120.9244,121.2688,120.6451,121.1012,29293.0
2020-03-12 12:00:00,130.01,130.01,128.63,128.72,29104.0,121.0174,121.0174,119.7329,119.8167,29104.0
2020-03-12 12:05:00,128.68,128.89,128.42,128.74,22579.0,119.7794,119.9749,119.5374,119.8353,22579.0
2020-03-12 12:10:00,128.54,128.96,128.08,128.91,18714.0,119.6491,120.0401,119.2209,119.9935,18714.0
2020-03-12 12:15:00,128.78,129.19,128.5,128.65,18678.0,119.8725,120.2542,119.6119,119.7515,18678.0
2020-03-12 12:20:00,128.62,130.64,128.61,130.55,19353.0,119.7236,121.6039,119.7143,121.5201,19353.0
2020-03-12 12:25:00,130.35,130.41,129.7,129.7,24391.0,121.3339,121.3898,120.7289,120.7289,24391.0
2020-03-12 12:30:00,129.67,129.67,128.9,128.95,19462.0,120.701,120.701,119.9842,120.0308,19462.0
2020-03-12 12:35:00,128.95,129.12,128.53,128.9,29456.0,120.0308,120.189,119.6398,119.9842,29456.0
2020-03-12 12:40:00,128.82,128.82,128.26,128.53,28156.0,119.9098,119.9098,119.3885,119.6398,28156.0
2020-03-12 12:45:00,128.53,129.06,128.46,128.56,18356.0,119.6398,120.1332,119.5747,119.6677,18356.0
2020-03-12 12:50:00,128.54,131.99,128.53,131.54,25513.0,119.6491,122.8605,119.6398,122.4416,25513.0
2020-03-12 12:55:00,131.51,134.25,131.18,133.23,23408.0,122.4137,124.9642,122.1065,124.0147,23408.0
2020-03-12 13:00:00,133.3,135.93,132.55,135.93,27647.0,124.0799,126.528,123.3818,126.528,27647.0
2020-03-12 13:05:00,135.84,136.54,134.31,135.18,30810.0,126.4442,127.0958,125.02,125.8298,30810.0
2020-03-12 13:10:00,135.13,135.4,132.59,133.22,12759.0,125.7833,126.0346,123.419,124.0054,12759.0
2020-03-12 13:15:00,133.22,133.5,132.56,133.18,11733.0,124.0054,124.266,123.3911,123.9682,11733.0
2020-03-12 13:20:00,133.21,133.89,132.85,133.34,19349.0,123.9961,124.6291,123.661,124.1171,19349.0
2020-03-12 13:25:00,133.34,133.34,132.49,133.09,25656.0,124.1171,124.1171,123.3259,123.8844,25656.0
2020-03-12 13:30:00,133.09,133.73,132.43,132.43,18364.0,123.8844,124.4801,123.2701,123.2701,18364.0
2020-03-12 13:35:00,132.4,132.4,130.33,130.33,25806.0,123.2421,123.2421,121.3153,121.3153,25806.0
2020-03-12 13:40:00,130.37,131.34,130.06,130.63,22771.0,121.3525,122.2554,121.064,121.5946,22771.0
2020-03-12 13:45:00,130.6,132.28,130.38,131.85,15354.0,121.5666,123.1304,121.3618,122.7302,15354.0
2020-03-12 13:50:00,131.94,132.69,131.29,131.39,15602.0,122.8139,123.5121,122.2089,122.302,15602.0
2020-03-12 13:55:00,131.4,132.44,131.26,132.44,13946.0,122.3113,123.2794,122.181,123.2794,13946.0
2020-03-12 14:00:00,132.44,132.64,130.96,132.07,16044.0,123.2794,123.4655,121.9017,122.935,16044.0
2020-03-12 14:05:00,131.94,132.41,131.28,131.84,18466.0,122.8139,123.2514,122.1996,122.7209,18466.0
2020-03-12 14:10:00,131.84,132.02,131.19,131.49,20018.0,122.7209,122.8884,122.1158,122.3951,20018.0
2020-03-12 14:15:00,131.29,131.61,130.59,130.75,17852.0,122.2089,122.5068,121.5573,121.7063,17852.0
2020-03-12 14:20:00,130.95,131.25,130.01,130.34,23776.0,121.8924,122.1717,121.0174,121.3246,23776.0
2020-03-12 14:25:00,130.5,131.19,130.47,130.74,23776.0,121.4735,122.1158,121.4456,121.6969,23776.0
2020-03-12 14:30:00,130.67,131.64,130.17,130.82,33044.0,121.6318,122.5347,121.1664,121.7714,33044.0
2020-03-12 14:35:00,130.82,131.13,130.12,130.52,23494.0,121.7714,122.06,121.1198,121.4922,23494.0
2020-03-12 14:40:00,130.52,131.06,130.52,131.06,17928.0,121.4922,121.9948,121.4922,121.9948,17928.0
2020-03-12 14:45:00,131.06,132.27,130.87,132.19,20229.0,121.9948,123.1211,121.818,123.0467,20229.0
2020-03-12 14:50:00,132.18,132.71,131.71,132.0,14668.0,123.0373,123.5307,122.5999,122.8698,14668.0
2020-03-12 14:55:00,131.81,131.98,130.88,130.88,13251.0,122.6929,122.8512,121.8273,121.8273,13251.0
2020-03-12 15:00:00,130.97,131.31,130.48,130.61,21384.0,121.911,122.2275,121.4549,121.5759,21384.0
2020-03-12 15:05:00,130.5,132.29,130.26,131.82,38218.0,121.4735,123.1397,121.2502,122.7022,38218.0
2020-03-12 15:10:00,131.81,132.71,131.27,131.29,18284.0,122.6929,123.5307,122.1903,122.2089,18284.0
2020-03-12 15:15:00,131.29,131.29,130.45,130.74,23475.0,122.2089,122.2089,121.427,121.6969,23475.0
2020-03-12 15:20:00,130.79,131.09,130.26,130.43,37387.0,121.7435,122.0227,121.2502,121.4084,37387.0
2020-03-12 15:25:00,130.43,131.42,130.35,130.82,46616.0,121.4084,122.3299,121.3339,121.7714,46616.0
2020-03-12 15:30:00,130.78,132.53,130.78,132.27,61992.0,121.7342,123.3631,121.7342,123.1211,61992.0
2020-03-12 15:35:00,132.22,135.0,131.89,134.47,76820.0,123.0746,125.6623,122.7674,125.169,76820.0
2020-03-12 15:40:00,134.48,134.68,131.82,131.93,73746.0,125.1783,125.3644,122.7022,122.8046,73746.0
2020-03-12 15:45:00,132.0,132.62,131.74,132.3,107507.0,122.8698,123.4469,122.6278,123.149,107507.0
2020-03-12 15:50:00,132.4,132.85,131.89,132.46,117781.0,123.2421,123.661,122.7674,123.298,117781.0
2020-03-12 15:55:00,132.48,132.49,129.65,130.39,177688.0,123.3166,123.3259,120.6823,121.3712,177688.0
2020-03-13 09:30:00,137.93,138.74,136.63,136.66,67469.0,128.3896,129.1436,127.1795,127.2075,67469.0
2020-03-13 09:35:00,136.78,136.78,135.0,135.0,25748.0,127.3192,127.3192,125.6623,125.6623,25748.0
2020-03-13 09:40:00,135.0,135.11,134.35,135.05,19075.0,125.6623,125.7647,125.0573,125.7088,19075.0
2020-03-13 09:45:00,135.28,135.75,134.85,135.09,17186.0,125.9229,126.3604,125.5227,125.7461,17186.0
2020-03-13 09:50:00,135.09,135.09,132.85,132.87,8432.0,125.7461,125.7461,123.661,123.6796,8432.0
2020-03-13 09:55:00,132.87,133.33,132.04,132.77,23277.0,123.6796,124.1078,122.907,123.5865,23277.0
2020-03-13 10:00:00,132.72,134.35,132.48,133.94,16093.0,123.54,125.0573,123.3166,124.6756,16093.0
2020-03-13 10:05:00,133.96,134.12,133.25,133.25,12119.0,124.6942,124.8432,124.0333,124.0333,12119.0
2020-03-13 10:10:00,133.15,134.09,133.0,133.7,10389.0,123.9403,124.8152,123.8006,124.4522,10389.0
2020-03-13 10:15:00,133.52,136.14,133.52,135.97,15406.0,124.2847,126.7234,124.2847,126.5652,15406.0
2020-03-13 10:20:00,135.97,136.38,135.85,136.08,14338.0,126.5652,126.9468,126.4535,126.6676,14338.0
2020-03-13 10:25:00,136.0,136.44,135.14,135.14,9441.0,126.5931,127.0027,125.7926,125.7926,9441.0
2020-03-13 10:30:00,135.23,135.48,134.5,134.53,14902.0,125.8764,126.1091,125.1969,125.2248,14902.0
2020-03-13 10:35:00,134.63,134.79,134.14,134.36,18369.0,125.3179,125.4668,124.8618,125.0666,18369.0
2020-03-13 10:40:00,134.32,134.43,133.6,133.92,26529.0,125.0293,125.1317,124.3591,124.657,26529.0
2020-03-13 10:45:00,133.86,134.09,133.59,133.8,17471.0,124.6011,124.8152,124.3498,124.5453,17471.0
2020-03-13 10:50:00,133.77,133.98,133.15,133.74,16806.0,124.5174,124.7128,123.9403,124.4894,16806.0
2020-03-13 10:55:00,133.69,133.7,132.47,132.7,17549.0,124.4429,124.4522,123.3073,123.5214,17549.0
2020-03-13 11:00:00,132.71,133.65,132.64,133.64,12960.0,123.5307,124.4057,123.4655,124.3964,12960.0
2020-03-13 11:05:00,133.56,134.01,133.35,134.0,11774.0,124.3219,124.7408,124.1264,124.7315,11774.0
2020-03-13 11:10:00,133.91,134.18,133.24,133.96,17455.0,124.6477,124.899,124.024,124.6942,17455.0
2020-03-13 11:15:00,133.91,133.98,133.0,133.29,7910.0,124.6477,124.7128,123.8006,124.0706,7910.0
2020-03-13 11:20:00,133.5,134.14,133.49,133.65,7182.0,124.266,124.8618,124.2567,124.4057,7182.0
2020-03-13 11:25:00,133.55,133.78,132.76,132.78,18473.0,124.3126,124.5267,123.5772,123.5958,18473.0
2020-03-13 11:30:00,132.74,132.76,131.43,131.47,20596.0,123.5586,123.5772,122.3392,122.3765,20596.0
2020-03-13 11:35:00,131.46,132.21,131.03,131.03,20182.0,122.3671,123.0653,121.9669,121.9669,20182.0
2020-03-13 11:40:00,131.1,131.12,130.61,130.71,13229.0,122.032,122.0507,121.5759,121.669,13229.0
2020-03-13 11:45:00,130.8,131.18,130.55,130.63,11903.0,121.7528,122.1065,121.5201,121.5946,11903.0
2020-03-13 11:50:00,130.64,132.06,130.53,132.06,24352.0,121.6039,122.9256,121.5015,122.9256,24352.0
2020-03-13 11:55:00,132.01,132.55,131.9,132.24,35219.0,122.8791,123.3818,122.7767,123.0932,35219.0
2020-03-13 12:00:00,132.26,132.5,131.28,131.34,14656.0,123.1118,123.3352,122.1996,122.2554,14656.0
2020-03-13 12:05:00,131.26,131.85,131.19,131.85,11216.0,122.181,122.7302,122.1158,122.7302,11216.0
2020-03-13 12:10:00,131.62,132.41,131.62,132.28,7332.0,122.5161,123.2514,122.5161,123.1304,7332.0
2020-03-13 12:15:00,132.36,132.53,131.73,131.99,20270.0,123.2049,123.3631,122.6185,122.8605,20270.0
2020-03-13 12:20:00,132.05,132.4,131.74,131.76,9205.0,122.9163,123.2421,122.6278,122.6464,9205.0
2020-03-13 12:25:00,131.79,132.12,131.44,131.57,14023.0,122.6743,122.9815,122.3485,122.4695,14023.0
2020-03-13 12:30:00,131.61,134.18,131.57,133.04,40372.0,122.5068,124.899,122.4695,123.8379,40372.0
2020-03-13 12:35:00,133.0,133.3,132.53,133.2,13370.0,123.8006,124.0799,123.3631,123.9868,13370.0
2020-03-13 12:40:00,133.19,134.09,133.19,133.99,8639.0,123.9775,124.8152,123.9775,124.7222,8639.0
2020-03-13 12:45:00,133.96,134.64,133.96,134.34,12297.0,124.6942,125.3272,124.6942,125.0479,12297.0
2020-03-13 12:50:00,134.59,135.15,134.55,134.8,10719.0,125.2807,125.8019,125.2434,125.4761,10719.0
2020-03-13 12:55:00,134.69,135.04,134.02,134.51,14820.0,125.3737,125.6995,124.7501,125.2062,14820.0
2020-03-13 13:00:00,134.54,135.23,134.16,134.64,49475.0,125.2341,125.8764,124.8804,125.3272,49475.0
2020-03-13 13:05:00,134.66,134.66,133.94,134.16,12041.0,125.3458,125.3458,124.6756,124.8804,12041.0
2020-03-13 13:10:00,134.06,134.95,133.99,134.95,12451.0,124.7873,125.6158,124.7222,125.6158,12451.0
2020-03-13 13:15:00,135.05,135.34,134.66,135.34,11309.0,125.7088,125.9788,125.3458,125.9788,11309.0
2020-03-13 13:20:00,135.33,135.99,135.19,135.99,23202.0,125.9695,126.5838,125.8392,126.5838,23202.0
2020-03-13 13:25:00,135.78,136.58,135.66,136.58,15044.0,126.3883,127.133,126.2766,127.133,15044.0
2020-03-13 13:30:00,136.58,137.17,136.33,136.33,16274.0,127.133,127.6822,126.9003,126.9003,16274.0
2020-03-13 13:35:00,136.43,136.52,135.71,136.21,14946.0,126.9934,127.0772,126.3232,126.7886,14946.0
2020-03-13 13:40:00,136.16,137.19,135.98,136.92,17420.0,126.7421,127.7008,126.5745,127.4495,17420.0
2020-03-13 13:45:00,136.98,137.67,136.65,137.18,12530.0,127.5053,128.1476,127.1982,127.6915,12530.0
2020-03-13 13:50:00,137.4,137.88,136.93,136.93,10645.0,127.8963,128.3431,127.4588,127.4588,10645.0
2020-03-13 13:55:00,137.05,137.05,136.1,136.19,12429.0,127.5705,127.5705,126.6862,126.77,12429.0
2020-03-13 14:00:00,136.37,136.37,134.5,134.56,32281.0,126.9375,126.9375,125.1969,125.2527,32281.0
2020-03-13 14:05:00,134.63,134.81,132.75,133.78,128040.0,125.3179,125.4854,123.5679,124.5267,128040.0
2020-03-13 14:10:00,133.33,133.36,132.39,132.63,29935.0,124.1078,124.1357,123.2328,123.4562,29935.0
2020-03-13 14:15:00,132.59,132.93,132.27,132.46,21899.0,123.419,123.7355,123.1211,123.298,21899.0
2020-03-13 14:20:00,132.49,133.15,132.26,133.15,17774.0,123.3259,123.9403,123.1118,123.9403,17774.0
2020-03-13 14:25:00,132.95,133.12,132.12,132.21,19306.0,123.7541,123.9123,122.9815,123.0653,19306.0
2020-03-13 14:30:00,132.23,133.02,131.82,132.8,18506.0,123.0839,123.8192,122.7022,123.6145,18506.0
2020-03-13 14:35:00,132.88,133.1,131.91,132.0,19285.0,123.6889,123.8937,122.786,122.8698,19285.0
2020-03-13 14:40:00,132.02,133.6,131.75,133.44,25773.0,122.8884,124.3591,122.6371,124.2102,25773.0
2020-03-13 14:45:00,133.43,133.43,132.65,132.65,13695.0,124.2009,124.2009,123.4748,123.4748,13695.0
2020-03-13 14:50:00,132.66,133.23,132.46,132.6,21104.0,123.4841,124.0147,123.298,123.4283,21104.0
2020-03-13 14:55:00,132.7,133.01,132.55,132.87,14737.0,123.5214,123.8099,123.3818,123.6796,14737.0
2020-03-13 15:00:00,132.95,134.31,132.85,133.97,14933.0,123.7541,125.02,123.661,124.7035,14933.0
2020-03-13 15:05:00,134.0,134.59,134.0,134.28,12720.0,124.7315,125.2807,124.7315,124.9921,12720.0
2020-03-13 15:10:00,134.21,134.44,132.71,133.46,24460.0,124.9269,125.141,123.5307,124.2288,24460.0
2020-03-13 15:15:00,133.46,134.21,133.34,133.96,9058.0,124.2288,124.9269,124.1171,124.6942,9058.0
2020-03-13 15:20:00,133.95,134.31,133.6,134.13,12128.0,124.6849,125.02,124.3591,124.8525,12128.0
2020-03-13 15:25:00,134.13,134.28,133.69,134.15,15802.0,124.8525,124.9921,124.4429,124.8711,15802.0
2020-03-13 15:30:00,134.27,134.48,131.27,132.49,35723.0,124.9828,125.1783,122.1903,123.3259,35723.0
2020-03-13 15:35:00,132.49,135.3,132.0,134.35,28658.0,123.3259,125.9415,122.8698,125.0573,28658.0
2020-03-13 15:40:00,134.36,135.48,133.63,135.14,38627.0,125.0666,126.1091,124.3871,125.7926,38627.0
2020-03-13 15:45:00,135.17,137.19,135.17,137.12,42965.0,125.8205,127.7008,125.8205,127.6357,42965.0
2020-03-13 15:50:00,137.11,138.08,136.41,137.78,70885.0,127.6263,128.5293,126.9748,128.25,70885.0
2020-03-13 15:55:00,137.77,139.29,135.84,138.95,111175.0,128.2407,129.6556,126.4442,129.3391,111175.0
2020-03-16 09:30:00,123.9,124.2,123.9,124.2,400.0,115.3301,115.6093,115.3301,115.6093,400.0
2020-03-16 09:35:00,124.2,124.2,124.2,124.2,0.0,115.6093,115.6093,115.6093,115.6093,0.0
2020-03-16 09:40:00,124.2,124.2,124.2,124.2,0.0,115.6093,115.6093,115.6093,115.6093,0.0
2020-03-16 09:45:00,120.8,122.0,120.0,121.41,65057.0,112.4445,113.5615,111.6998,113.0123,65057.0
2020-03-16 09:50:00,121.6,125.04,120.94,125.01,32979.0,113.1891,116.3912,112.5748,116.3633,32979.0
2020-03-16 09:55:00,124.84,127.68,124.56,126.87,21373.0,116.205,118.8486,115.9444,118.0946,21373.0
2020-03-16 10:00:00,126.84,127.09,125.21,125.35,20861.0,118.0667,118.2994,116.5494,116.6798,20861.0
2020-03-16 10:05:00,125.38,127.12,125.38,126.68,16146.0,116.7077,118.3273,116.7077,117.9178,16146.0
2020-03-16 10:10:00,126.68,127.45,126.34,126.52,20071.0,117.9178,118.6345,117.6013,117.7688,20071.0
2020-03-16 10:15:00,126.59,126.96,125.92,126.12,16485.0,117.834,118.1784,117.2103,117.3965,16485.0
2020-03-16 10:20:00,126.15,127.58,125.89,127.27,18643.0,117.4244,118.7555,117.1824,118.467,18643.0
2020-03-16 10:25:00,127.28,127.87,126.82,127.0,12988.0,118.4763,119.0255,118.0481,118.2156,12988.0
2020-03-16 10:30:00,126.85,128.37,126.85,128.16,26389.0,118.076,119.4909,118.076,119.2954,26389.0
2020-03-16 10:35:00,128.38,129.53,127.92,129.53,24210.0,119.5002,120.5706,119.072,120.5706,24210.0
2020-03-16 10:40:00,129.41,129.72,128.49,128.95,15177.0,120.4589,120.7475,119.6026,120.0308,15177.0
2020-03-16 10:45:00,129.19,129.94,128.76,129.26,16701.0,120.2542,120.9523,119.8539,120.3193,16701.0
2020-03-16 10:50:00,129.28,129.28,127.03,127.48,13772.0,120.3379,120.3379,118.2436,118.6624,13772.0
2020-03-16 10:55:00,127.39,128.12,126.93,127.54,22846.0,118.5787,119.2582,118.1505,118.7183,22846.0
2020-03-16 11:00:00,127.73,128.77,127.39,128.34,13089.0,118.8951,119.8632,118.5787,119.463,13089.0
2020-03-16 11:05:00,128.45,129.4,127.8,128.84,15389.0,119.5653,120.4496,118.9603,119.9284,15389.0
2020-03-16 11:10:00,129.06,131.05,129.06,130.79,7670.0,120.1332,121.9855,120.1332,121.7435,7670.0
2020-03-16 11:15:00,130.54,132.1,130.54,132.1,12407.0,121.5108,122.9629,121.5108,122.9629,12407.0
2020-03-16 11:20:00,132.12,132.85,132.12,132.67,14346.0,122.9815,123.661,122.9815,123.4935,14346.0
2020-03-16 11:25:00,132.7,132.87,131.81,132.0,11176.0,123.5214,123.6796,122.6929,122.8698,11176.0
2020-03-16 11:30:00,132.09,132.73,130.79,130.79,14582.0,122.9536,123.5493,121.7435,121.7435,14582.0
2020-03-16 11:35:00,130.96,131.77,130.95,131.51,9425.0,121.9017,122.6557,121.8924,122.4137,9425.0
2020-03-16 11:40:00,131.45,131.65,129.85,129.92,12805.0,122.3578,122.544,120.8685,120.9337,12805.0
2020-03-16 11:45:00,129.93,129.93,129.06,129.51,9977.0,120.943,120.943,120.1332,120.552,9977.0
2020-03-16 11:50:00,129.66,130.39,129.39,129.58,27839.0,120.6917,121.3712,120.4403,120.6172,27839.0
2020-03-16 11:55:00,129.85,130.15,128.85,130.15,16062.0,120.8685,121.1478,119.9377,121.1478,16062.0
2020-03-16 12:00:00,130.24,131.51,129.31,131.51,13755.0,121.2315,122.4137,120.3659,122.4137,13755.0
2020-03-16 12:05:00,131.75,131.75,130.27,130.28,12695.0,122.6371,122.6371,121.2595,121.2688,12695.0
2020-03-16 12:10:00,130.27,130.53,129.23,129.47,37241.0,121.2595,121.5015,120.2914,120.5148,37241.0
2020-03-16 12:15:00,129.26,129.9,129.05,129.21,33812.0,120.3193,120.9151,120.1238,120.2728,33812.0
2020-03-16 12:20:00,129.26,129.27,128.23,128.53,21692.0,120.3193,120.3286,119.3606,119.6398,21692.0
2020-03-16 12:25:00,128.56,129.42,128.34,128.75,11288.0,119.6677,120.4683,119.463,119.8446,11288.0
2020-03-16 12:30:00,128.76,129.24,128.17,128.51,9798.0,119.8539,120.3007,119.3047,119.6212,9798.0
2020-03-16 12:35:00,128.3,129.28,128.12,128.63,14399.0,119.4257,120.3379,119.2582,119.7329,14399.0
2020-03-16 12:40:00,128.68,128.93,128.27,128.53,8303.0,119.7794,120.0121,119.3978,119.6398,8303.0
2020-03-16 12:45:00,128.58,128.81,128.06,128.3,11660.0,119.6864,119.9004,119.2023,119.4257,11660.0
2020-03-16 12:50:00,128.29,128.35,126.84,127.27,10464.0,119.4164,119.4723,118.0667,118.467,10464.0
2020-03-16 12:55:00,127.21,128.39,126.73,128.23,14667.0,118.4111,119.5095,117.9643,119.3606,14667.0
2020-03-16 13:00:00,128.15,128.87,128.04,128.66,11744.0,119.2861,119.9563,119.1837,119.7608,11744.0
2020-03-16 13:05:00,128.76,128.76,127.87,128.04,7173.0,119.8539,119.8539,119.0255,119.1837,7173.0
2020-03-16 13:10:00,128.1,129.26,128.08,128.9,19958.0,119.2396,120.3193,119.2209,119.9842,19958.0
2020-03-16 13:15:00,128.74,128.99,127.76,127.78,11118.0,119.8353,120.068,118.9231,118.9417,11118.0
2020-03-16 13:20:00,128.03,128.03,127.37,127.7,29922.0,119.1744,119.1744,118.56,118.8672,29922.0
2020-03-16 13:25:00,127.66,127.66,126.46,127.47,21029.0,118.83,118.83,117.713,118.6531,21029.0
2020-03-16 13:30:00,127.25,127.25,126.11,126.47,11484.0,118.4483,118.4483,117.3872,117.7223,11484.0
2020-03-16 13:35:00,126.61,127.27,125.97,126.51,16945.0,117.8526,118.467,117.2569,117.7595,16945.0
2020-03-16 13:40:00,126.44,126.75,126.16,126.37,10567.0,117.6944,117.9829,117.4337,117.6292,10567.0
2020-03-16 13:45:00,126.45,127.09,126.21,126.73,11491.0,117.7037,118.2994,117.4803,117.9643,11491.0
2020-03-16 13:50:00,126.73,127.06,126.04,126.07,11286.0,117.9643,118.2715,117.322,117.35,11286.0
2020-03-16 13:55:00,126.25,126.57,126.06,126.06,7979.0,117.5175,117.8154,117.3407,117.3407,7979.0
2020-03-16 14:00:00,125.97,126.19,125.0,125.2,13901.0,117.2569,117.4617,116.354,116.5401,13901.0
2020-03-16 14:05:00,125.46,126.24,125.21,125.72,11311.0,116.7822,117.5082,116.5494,117.0242,11311.0
2020-03-16 14:10:00,125.64,125.76,125.32,125.67,16206.0,116.9497,117.0614,116.6518,116.9776,16206.0
2020-03-16 14:15:00,125.73,125.85,124.93,125.04,17271.0,117.0335,117.1452,116.2888,116.3912,17271.0
2020-03-16 14:20:00,125.05,125.3,124.51,124.7,15850.0,116.4005,116.6332,115.8979,116.0747,15850.0
2020-03-16 14:25:00,124.61,125.68,124.52,125.55,11968.0,115.991,116.9869,115.9072,116.8659,11968.0
2020-03-16 14:30:00,125.64,126.89,125.08,126.64,20091.0,116.9497,118.1132,116.4284,117.8805,20091.0
2020-03-16 14:35:00,126.67,127.06,124.88,125.08,17899.0,117.9085,118.2715,116.2423,116.4284,17899.0
2020-03-16 14:40:00,125.02,125.03,124.34,124.61,15760.0,116.3726,116.3819,115.7396,115.991,15760.0
2020-03-16 14:45:00,125.01,125.22,124.23,125.21,11826.0,116.3633,116.5588,115.6372,116.5494,11826.0
2020-03-16 14:50:00,125.17,126.0,124.86,125.37,11725.0,116.5122,117.2848,116.2237,116.6984,11725.0
2020-03-16 14:55:00,125.37,126.49,125.15,126.07,16065.0,116.6984,117.7409,116.4936,117.35,16065.0
2020-03-16 15:00:00,126.13,126.65,125.35,125.35,13225.0,117.4058,117.8898,116.6798,116.6798,13225.0
2020-03-16 15:05:00,125.65,126.56,125.56,125.84,13766.0,116.959,117.8061,116.8752,117.1359,13766.0
2020-03-16 15:10:00,125.88,125.97,125.31,125.36,15528.0,117.1731,117.2569,116.6425,116.6891,15528.0
2020-03-16 15:15:00,125.29,126.28,125.29,125.67,23427.0,116.6239,117.5454,116.6239,116.9776,23427.0
2020-03-16 15:20:00,125.69,125.88,125.0,125.44,16100.0,116.9962,117.1731,116.354,116.7635,16100.0
2020-03-16 15:25:00,125.58,125.76,124.2,124.31,24013.0,116.8939,117.0614,115.6093,115.7117,24013.0
2020-03-16 15:30:00,124.23,124.33,122.07,122.96,35146.0,115.6372,115.7303,113.6266,114.4551,35146.0
2020-03-16 15:35:00,122.79,123.43,122.49,123.43,40981.0,114.2968,114.8926,114.0176,114.8926,40981.0
2020-03-16 15:40:00,123.26,124.66,123.01,124.65,36327.0,114.7343,116.0375,114.5016,116.0282,36327.0
2020-03-16 15:45:00,124.57,124.63,121.95,121.95,76624.0,115.9537,116.0096,113.5149,113.5149,76624.0
2020-03-16 15:50:00,121.85,121.85,119.91,120.93,148935.0,113.4219,113.4219,111.616,112.5655,148935.0
2020-03-16 15:55:00,120.76,120.83,119.84,120.05,181698.0,112.4072,112.4724,111.5509,111.7464,181698.0
2020-03-17 09:30:00,122.8,124.0,122.25,122.88,59033.0,114.3061,115.4231,113.7942,114.3806,59033.0
2020-03-17 09:35:00,122.83,123.02,121.29,121.31,15930.0,114.3341,114.5109,112.9006,112.9192,15930.0
2020-03-17 09:40:00,121.01,121.44,120.05,120.43,24421.0,112.64,113.0402,111.7464,112.1001,24421.0
2020-03-17 09:45:00,120.36,122.23,120.36,121.75,31008.0,112.0349,113.7756,112.0349,113.3288,31008.0
2020-03-17 09:50:00,121.75,121.83,120.65,121.0,37180.0,113.3288,113.4032,112.3049,112.6306,37180.0
2020-03-17 09:55:00,120.94,121.81,120.28,120.29,44300.0,112.5748,113.3846,111.9604,111.9698,44300.0
2020-03-17 10:00:00,120.26,120.52,119.65,120.3,51553.0,111.9418,112.1838,111.374,111.9791,51553.0
2020-03-17 10:05:00,120.38,120.59,119.86,119.86,37191.0,112.0535,112.249,111.5695,111.5695,37191.0
2020-03-17 10:10:00,120.0,120.5,119.26,119.38,26599.0,111.6998,112.1652,111.011,111.1227,26599.0
2020-03-17 10:15:00,119.29,120.55,119.07,120.26,23609.0,111.0389,112.2118,110.8341,111.9418,23609.0
2020-03-17 10:20:00,120.13,122.31,120.13,121.96,30269.0,111.8208,113.85,111.8208,113.5242,30269.0
2020-03-17 10:25:00,121.83,123.46,121.54,123.01,40695.0,113.4032,114.9205,113.1333,114.5016,40695.0
2020-03-17 10:30:00,123.13,124.34,122.2,122.32,24788.0,114.6133,115.7396,113.7476,113.8593,24788.0
2020-03-17 10:35:00,122.5,124.22,122.27,122.95,15766.0,114.0269,115.6279,113.8128,114.4458,15766.0
2020-03-17 10:40:00,122.91,123.5,122.15,123.14,18963.0,114.4085,114.9577,113.7011,114.6226,18963.0
2020-03-17 10:45:00,123.27,123.89,122.18,122.22,38159.0,114.7436,115.3208,113.729,113.7663,38159.0
2020-03-17 10:50:00,122.44,122.44,121.23,121.8,13064.0,113.971,113.971,112.8447,113.3753,13064.0
2020-03-17 10:55:00,121.73,122.83,121.14,122.25,20372.0,113.3102,114.3341,112.761,113.7942,20372.0
2020-03-17 11:00:00,122.37,122.47,121.69,122.38,15663.0,113.9059,113.999,113.2729,113.9152,15663.0
2020-03-17 11:05:00,122.22,123.17,122.21,123.0,15116.0,113.7663,114.6506,113.757,114.4923,15116.0
2020-03-17 11:10:00,122.93,123.72,122.67,123.61,18804.0,114.4272,115.1625,114.1851,115.0601,18804.0
2020-03-17 11:15:00,123.66,124.42,123.21,124.16,50459.0,115.1067,115.8141,114.6878,115.5721,50459.0
2020-03-17 11:20:00,124.47,124.48,122.96,123.24,38877.0,115.8606,115.8699,114.4551,114.7157,38877.0
2020-03-17 11:25:00,123.33,124.23,123.3,123.3,20860.0,114.7995,115.6372,114.7716,114.7716,20860.0
2020-03-17 11:30:00,123.39,124.66,123.39,124.06,17475.0,114.8553,116.0375,114.8553,115.479,17475.0
2020-03-17 11:35:00,123.91,123.97,123.54,123.64,9355.0,115.3394,115.3952,114.995,115.088,9355.0
2020-03-17 11:40:00,123.64,124.42,123.41,124.2,20167.0,115.088,115.8141,114.874,115.6093,20167.0
2020-03-17 11:45:00,124.09,124.33,123.52,124.07,11980.0,115.5069,115.7303,114.9763,115.4883,11980.0
2020-03-17 11:50:00,124.08,125.06,124.08,124.69,18334.0,115.4976,116.4098,115.4976,116.0654,18334.0
2020-03-17 11:55:00,124.83,125.13,124.18,124.98,21836.0,116.1957,116.475,115.5907,116.3354,21836.0
2020-03-17 12:00:00,125.01,125.4,124.52,125.04,16724.0,116.3633,116.7263,115.9072,116.3912,16724.0
2020-03-17 12:05:00,125.28,127.99,125.28,127.98,17348.0,116.6146,119.1372,116.6146,119.1279,17348.0
2020-03-17 12:10:00,127.65,129.26,127.63,129.21,19171.0,118.8207,120.3193,118.8021,120.2728,19171.0
2020-03-17 12:15:00,129.2,129.46,128.39,128.46,34516.0,120.2635,120.5055,119.5095,119.5747,34516.0
2020-03-17 12:20:00,128.55,128.73,126.88,126.89,24646.0,119.6584,119.826,118.1039,118.1132,24646.0
2020-03-17 12:25:00,126.82,127.41,126.79,127.41,19011.0,118.0481,118.5973,118.0202,118.5973,19011.0
2020-03-17 12:30:00,127.41,128.0,126.81,127.02,24772.0,118.5973,119.1465,118.0388,118.2343,24772.0
2020-03-17 12:35:00,127.01,127.19,125.6,126.17,13991.0,118.2249,118.3925,116.9125,117.443,13991.0
2020-03-17 12:40:00,125.96,126.32,125.72,126.32,11404.0,117.2476,117.5827,117.0242,117.5827,11404.0
2020-03-17 12:45:00,126.31,126.38,125.76,125.76,9357.0,117.5734,117.6385,117.0614,117.0614,9357.0
2020-03-17 12:50:00,125.71,125.85,125.05,125.84,9021.0,117.0149,117.1452,116.4005,117.1359,9021.0
2020-03-17 12:55:00,125.95,125.95,125.25,125.67,10867.0,117.2383,117.2383,116.5867,116.9776,10867.0
2020-03-17 13:00:00,125.67,126.34,125.24,125.32,16410.0,116.9776,117.6013,116.5774,116.6518,16410.0
2020-03-17 13:05:00,125.46,125.92,124.81,124.94,27876.0,116.7822,117.2103,116.1771,116.2981,27876.0
2020-03-17 13:10:00,124.88,124.88,123.94,123.94,21144.0,116.2423,116.2423,115.3673,115.3673,21144.0
2020-03-17 13:15:00,123.82,124.48,122.64,123.72,38553.0,115.2556,115.8699,114.1572,115.1625,38553.0
2020-03-17 13:20:00,123.79,123.92,122.91,123.41,22193.0,115.2277,115.3487,114.4085,114.874,22193.0
2020-03-17 13:25:00,123.22,123.22,122.59,122.68,11610.0,114.6971,114.6971,114.1107,114.1944,11610.0
2020-03-17 13:30:00,122.73,123.6,122.37,123.2,15076.0,114.241,115.0508,113.9059,114.6785,15076.0
2020-03-17 13:35:00,123.18,123.58,122.14,123.09,16829.0,114.6599,115.0322,113.6918,114.5761,16829.0
2020-03-17 13:40:00,123.0,123.85,123.0,123.29,15712.0,114.4923,115.2835,114.4923,114.7623,15712.0
2020-03-17 13:45:00,123.37,124.02,123.0,123.87,16824.0,114.8367,115.4418,114.4923,115.3021,16824.0
2020-03-17 13:50:00,123.87,124.25,123.77,123.93,32128.0,115.3021,115.6559,115.2091,115.358,32128.0
2020-03-17 13:55:00,123.77,124.07,123.58,124.07,22872.0,115.2091,115.4883,115.0322,115.4883,22872.0
2020-03-17 14:00:00,124.08,124.49,123.6,123.68,20221.0,115.4976,115.8793,115.0508,115.1253,20221.0
2020-03-17 14:05:00,123.69,125.68,123.68,125.3,8668.0,115.1346,116.9869,115.1253,116.6332,8668.0
2020-03-17 14:10:00,125.23,125.9,125.18,125.83,13554.0,116.5681,117.1917,116.5215,117.1266,13554.0
2020-03-17 14:15:00,125.8,126.97,125.67,126.81,11724.0,117.0986,118.1877,116.9776,118.0388,11724.0
2020-03-17 14:20:00,126.71,126.96,125.85,125.91,13019.0,117.9457,118.1784,117.1452,117.201,13019.0
2020-03-17 14:25:00,125.93,127.55,125.86,127.38,15298.0,117.2196,118.7276,117.1545,118.5694,15298.0
2020-03-17 14:30:00,127.52,128.37,127.52,127.82,13214.0,118.6997,119.4909,118.6997,118.9789,13214.0
2020-03-17 14:35:00,127.92,128.77,127.71,128.14,16368.0,119.072,119.8632,118.8765,119.2768,16368.0
2020-03-17 14:40:00,128.16,128.56,127.4,127.4,29636.0,119.2954,119.6677,118.588,118.588,29636.0
2020-03-17 14:45:00,127.35,127.59,125.46,126.0,14270.0,118.5414,118.7648,116.7822,117.2848,14270.0
2020-03-17 14:50:00,125.59,126.09,124.99,125.07,20665.0,116.9032,117.3686,116.3447,116.4191,20665.0
2020-03-17 14:55:00,125.06,125.98,124.98,125.98,12454.0,116.4098,117.2662,116.3354,117.2662,12454.0
2020-03-17 15:00:00,125.79,125.8,123.66,124.07,22921.0,117.0893,117.0986,115.1067,115.4883,22921.0
2020-03-17 15:05:00,123.95,125.62,123.94,124.67,16229.0,115.3766,116.9311,115.3673,116.0468,16229.0
2020-03-17 15:10:00,124.68,124.96,124.34,124.41,12093.0,116.0561,116.3167,115.7396,115.8048,12093.0
2020-03-17 15:15:00,124.62,125.03,124.39,124.58,16422.0,116.0003,116.3819,115.7862,115.963,16422.0
2020-03-17 15:20:00,124.47,124.47,123.43,123.49,20138.0,115.8606,115.8606,114.8926,114.9484,20138.0
2020-03-17 15:25:00,123.53,123.56,122.19,122.58,26415.0,114.9857,115.0136,113.7383,114.1014,26415.0
2020-03-17 15:30:00,122.56,123.04,122.32,122.76,30119.0,114.0827,114.5295,113.8593,114.2689,30119.0
2020-03-17 15:35:00,122.62,122.95,122.45,122.53,33457.0,114.1386,114.4458,113.9804,114.0548,33457.0
2020-03-17 15:40:00,122.53,124.18,122.53,123.9,46185.0,114.0548,115.5907,114.0548,115.3301,46185.0
2020-03-17 15:45:00,123.95,124.31,123.19,123.99,58067.0,115.3766,115.7117,114.6692,115.4138,58067.0
2020-03-17 15:50:00,124.0,126.32,123.98,126.32,102602.0,115.4231,117.5827,115.4045,117.5827,102602.0
2020-03-17 15:55:00,126.33,127.47,125.17,126.8,134043.0,117.592,118.6531,116.5122,118.0295,134043.0
2020-03-18 09:30:00,117.82,120.55,117.82,119.34,69057.0,109.6706,112.2118,109.6706,111.0855,69057.0
2020-03-18 09:35:00,118.82,119.33,116.77,117.21,14555.0,110.6014,111.0762,108.6932,109.1028,14555.0
2020-03-18 09:40:00,117.22,119.42,117.22,118.96,20671.0,109.1121,111.1599,109.1121,110.7318,20671.0
2020-03-18 09:45:00,119.03,119.15,117.02,117.02,18880.0,110.7969,110.9086,108.9259,108.9259,18880.0
2020-03-18 09:50:00,117.03,118.88,116.56,118.4,13965.0,108.9352,110.6573,108.4978,110.2105,13965.0
2020-03-18 09:55:00,118.56,118.96,117.88,118.18,20539.0,110.3594,110.7318,109.7265,110.0057,20539.0
2020-03-18 10:00:00,118.05,119.17,117.72,118.87,23288.0,109.8847,110.9272,109.5775,110.648,23288.0
2020-03-18 10:05:00,118.76,119.66,118.11,118.29,12063.0,110.5456,111.3833,109.9405,110.1081,12063.0
2020-03-18 10:10:00,118.38,118.57,117.71,117.9,15967.0,110.1919,110.3687,109.5682,109.7451,15967.0
2020-03-18 10:15:00,118.26,118.78,117.02,117.06,14598.0,110.0802,110.5642,108.9259,108.9632,14598.0
2020-03-18 10:20:00,117.27,117.53,115.99,116.51,28708.0,109.1586,109.4007,107.9672,108.4512,28708.0
2020-03-18 10:25:00,116.52,118.0,116.4,117.87,22127.0,108.4605,109.8382,108.3488,109.7171,22127.0
2020-03-18 10:30:00,117.86,117.93,116.6,117.1,19776.0,109.7078,109.773,108.535,109.0004,19776.0
2020-03-18 10:35:00,117.23,118.21,117.04,118.21,20722.0,109.1214,110.0336,108.9446,110.0336,20722.0
2020-03-18 10:40:00,118.26,119.7,118.26,119.51,18686.0,110.0802,111.4206,110.0802,111.2437,18686.0
2020-03-18 10:45:00,119.61,119.75,118.01,118.96,17737.0,111.3368,111.4671,109.8475,110.7318,17737.0
2020-03-18 10:50:00,118.65,118.77,117.63,117.77,11169.0,110.4432,110.5549,109.4937,109.6241,11169.0
2020-03-18 10:55:00,118.05,118.05,116.77,116.77,23719.0,109.8847,109.8847,108.6932,108.6932,23719.0
2020-03-18 11:00:00,116.97,117.67,116.46,116.64,14526.0,108.8794,109.531,108.4047,108.5722,14526.0
2020-03-18 11:05:00,116.46,116.87,116.23,116.36,13052.0,108.4047,108.7863,108.1906,108.3116,13052.0
2020-03-18 11:10:00,116.29,116.33,115.45,115.51,32166.0,108.2464,108.2837,107.4645,107.5204,32166.0
2020-03-18 11:15:00,115.42,115.91,114.75,115.78,38264.0,107.4366,107.8927,106.8129,107.7717,38264.0
2020-03-18 11:20:00,115.89,116.33,115.08,115.31,34656.0,107.8741,108.2837,107.1201,107.3342,34656.0
2020-03-18 11:25:00,115.36,115.54,114.23,114.23,15934.0,107.3808,107.5483,106.3289,106.3289,15934.0
2020-03-18 11:30:00,114.07,115.05,113.7,114.04,13297.0,106.18,107.0922,105.8356,106.1521,13297.0
2020-03-18 11:35:00,114.02,115.41,114.02,114.32,17730.0,106.1334,107.4273,106.1334,106.4127,17730.0
2020-03-18 11:40:00,114.51,114.51,113.5,113.51,10819.0,106.5895,106.5895,105.6494,105.6587,10819.0
2020-03-18 11:45:00,113.35,114.06,112.76,114.06,16548.0,105.5098,106.1707,104.9606,106.1707,16548.0
2020-03-18 11:50:00,114.11,114.76,114.0,114.41,18656.0,106.2172,106.8223,106.1148,106.4965,18656.0
2020-03-18 11:55:00,114.48,115.02,114.39,114.39,19592.0,106.5616,107.0643,106.4778,106.4778,19592.0
2020-03-18 12:00:00,114.27,114.45,113.87,113.87,23278.0,106.3661,106.5337,105.9938,105.9938,23278.0
2020-03-18 12:05:00,113.87,115.04,113.75,114.77,29819.0,105.9938,107.0829,105.8821,106.8316,29819.0
2020-03-18 12:10:00,114.78,115.19,114.2,114.22,11433.0,106.8409,107.2225,106.301,106.3196,11433.0
2020-03-18 12:15:00,114.01,114.12,112.72,112.84,27032.0,106.1241,106.2265,104.9234,105.0351,27032.0
2020-03-18 12:20:00,112.92,113.49,112.63,113.27,33353.0,105.1095,105.6401,104.8396,105.4353,33353.0
2020-03-18 12:25:00,113.16,114.06,113.01,114.05,13711.0,105.3329,106.1707,105.1933,106.1614,13711.0
2020-03-18 12:30:00,113.87,114.03,113.5,113.5,31001.0,105.9938,106.1427,105.6494,105.6494,31001.0
2020-03-18 12:35:00,113.52,113.73,113.13,113.49,27502.0,105.668,105.8635,105.305,105.6401,27502.0
2020-03-18 12:40:00,113.46,113.91,112.84,113.91,13992.0,105.6122,106.0311,105.0351,106.0311,13992.0
2020-03-18 12:45:00,114.02,114.49,113.45,113.83,12744.0,106.1334,106.5709,105.6029,105.9566,12744.0
2020-03-18 12:50:00,113.82,113.93,112.63,112.71,17206.0,105.9473,106.0497,104.8396,104.9141,17206.0
2020-03-18 12:55:00,112.75,112.78,112.22,112.23,5607.0,104.9513,104.9792,104.4579,104.4673,5607.0
2020-03-18 13:00:00,112.23,112.23,112.23,112.23,0.0,104.4673,104.4673,104.4673,104.4673,0.0
2020-03-18 13:05:00,112.23,112.23,112.23,112.23,0.0,104.4673,104.4673,104.4673,104.4673,0.0
2020-03-18 13:10:00,112.0,112.2,111.1,111.13,41163.0,104.2532,104.4393,103.4154,103.4433,41163.0
2020-03-18 13:15:00,111.21,111.51,110.43,110.9,16603.0,103.5178,103.7971,102.7918,103.2292,16603.0
2020-03-18 13:20:00,110.83,111.2,110.58,110.68,12439.0,103.1641,103.5085,102.9314,103.0245,12439.0
2020-03-18 13:25:00,110.86,110.86,109.62,109.94,27617.0,103.192,103.192,102.0378,102.3356,27617.0
2020-03-18 13:30:00,109.85,109.85,107.89,108.55,41273.0,102.2519,102.2519,100.4274,101.0418,41273.0
2020-03-18 13:35:00,108.55,109.56,108.45,109.27,30005.0,101.0418,101.9819,100.9487,101.712,30005.0
2020-03-18 13:40:00,109.41,110.79,108.79,110.27,13297.0,101.8423,103.1269,101.2652,102.6428,13297.0
2020-03-18 13:45:00,110.48,110.48,109.35,109.84,22655.0,102.8383,102.8383,101.7865,102.2426,22655.0
2020-03-18 13:50:00,109.72,109.72,108.89,109.07,17952.0,102.1309,102.1309,101.3583,101.5258,17952.0
2020-03-18 13:55:00,108.98,108.98,108.19,108.4,18923.0,101.442,101.442,100.7067,100.9022,18923.0
2020-03-18 14:00:00,108.46,108.49,106.14,106.28,34693.0,100.958,100.9859,98.7985,98.9288,34693.0
2020-03-18 14:05:00,106.19,107.88,106.19,106.97,30922.0,98.845,100.4181,98.845,99.5711,30922.0
2020-03-18 14:10:00,106.97,107.2,106.53,106.83,34205.0,99.5711,99.7852,99.1615,99.4408,34205.0
2020-03-18 14:15:00,106.78,107.28,106.44,106.77,35281.0,99.3942,99.8596,99.0777,99.3849,35281.0
2020-03-18 14:20:00,106.64,106.97,106.15,106.61,23576.0,99.2639,99.5711,98.8078,99.236,23576.0
2020-03-18 14:25:00,106.54,107.72,106.33,107.07,46698.0,99.1708,100.2692,98.9753,99.6642,46698.0
2020-03-18 14:30:00,107.22,107.77,106.91,107.69,28460.0,99.8038,100.3157,99.5152,100.2413,28460.0
2020-03-18 14:35:00,107.53,108.99,107.27,108.92,17184.0,100.0923,101.4514,99.8503,101.3862,17184.0
2020-03-18 14:40:00,108.98,109.5,107.66,108.12,28383.0,101.442,101.9261,100.2134,100.6415,28383.0
2020-03-18 14:45:00,108.09,108.45,107.12,107.14,19283.0,100.6136,100.9487,99.7107,99.7293,19283.0
2020-03-18 14:50:00,107.42,107.61,106.69,107.56,16050.0,99.99,100.1668,99.3104,100.1203,16050.0
2020-03-18 14:55:00,107.58,109.45,107.57,109.45,10607.0,100.1389,101.8795,100.1296,101.8795,10607.0
2020-03-18 15:00:00,109.45,109.45,108.36,108.41,21396.0,101.8795,101.8795,100.8649,100.9115,21396.0
2020-03-18 15:05:00,108.49,110.0,108.34,109.7,10913.0,100.9859,102.3915,100.8463,102.1122,10913.0
2020-03-18 15:10:00,109.75,111.37,109.75,111.24,17736.0,102.1588,103.6667,102.1588,103.5457,17736.0
2020-03-18 15:15:00,111.12,111.34,110.0,110.16,20832.0,103.434,103.6388,102.3915,102.5404,20832.0
2020-03-18 15:20:00,110.35,110.35,109.15,109.38,27615.0,102.7173,102.7173,101.6003,101.8144,27615.0
2020-03-18 15:25:00,109.4,109.79,108.63,108.73,26762.0,101.833,102.196,101.1163,101.2093,26762.0
2020-03-18 15:30:00,108.63,109.23,108.41,108.42,23200.0,101.1163,101.6748,100.9115,100.9208,23200.0
2020-03-18 15:35:00,108.51,108.61,107.34,107.61,33226.0,101.0046,101.0976,99.9155,100.1668,33226.0
2020-03-18 15:40:00,107.78,109.75,107.76,109.47,31449.0,100.3251,102.1588,100.3064,101.8982,31449.0
2020-03-18 15:45:00,109.4,109.68,108.77,109.27,43015.0,101.833,102.0936,101.2466,101.712,43015.0
2020-03-18 15:50:00,109.4,114.55,109.39,114.15,52021.0,101.833,106.6268,101.8237,106.2544,52021.0
2020-03-18 15:55:00,113.99,114.59,110.7,114.2,123994.0,106.1055,106.664,103.0431,106.301,123994.0
2020-03-19 09:30:00,112.9,112.92,110.01,110.15,52759.0,105.0909,105.1095,102.4008,102.5311,52759.0
2020-03-19 09:35:00,110.05,110.05,107.26,107.27,26642.0,102.438,102.438,99.841,99.8503,26642.0
2020-03-19 09:40:00,107.64,107.64,106.25,106.7,13896.0,100.1947,100.1947,98.9009,99.3198,13896.0
2020-03-19 09:45:00,106.78,108.08,106.45,107.64,17496.0,99.3942,100.6043,99.087,100.1947,17496.0
2020-03-19 09:50:00,107.6,109.94,107.47,109.5,15520.0,100.1575,102.3356,100.0365,101.9261,15520.0
2020-03-19 09:55:00,109.72,110.52,109.41,110.09,20202.0,102.1309,102.8755,101.8423,102.4753,20202.0
2020-03-19 10:00:00,110.0,110.64,109.24,110.35,13085.0,102.3915,102.9872,101.6841,102.7173,13085.0
2020-03-19 10:05:00,110.56,112.42,110.56,112.42,20193.0,102.9128,104.6441,102.9128,104.6441,20193.0
2020-03-19 10:10:00,112.48,114.07,112.42,114.05,13057.0,104.7,106.18,104.6441,106.1614,13057.0
2020-03-19 10:15:00,114.26,114.69,113.31,113.83,13611.0,106.3568,106.7571,105.4726,105.9566,13611.0
2020-03-19 10:20:00,113.86,114.47,113.26,113.77,19254.0,105.9845,106.5523,105.426,105.9007,19254.0
2020-03-19 10:25:00,113.76,114.44,113.07,114.27,7000.0,105.8914,106.5244,105.2492,106.3661,7000.0
2020-03-19 10:30:00,114.38,116.14,114.24,115.84,16680.0,106.4685,108.1068,106.3382,107.8276,16680.0
2020-03-19 10:35:00,115.92,116.0,113.44,113.55,14427.0,107.902,107.9765,105.5936,105.696,14427.0
2020-03-19 10:40:00,113.45,114.46,113.43,114.46,12644.0,105.6029,106.543,105.5843,106.543,12644.0
2020-03-19 10:45:00,114.35,114.54,113.45,113.45,10033.0,106.4406,106.6175,105.6029,105.6029,10033.0
2020-03-19 10:50:00,113.5,113.76,113.26,113.76,6994.0,105.6494,105.8914,105.426,105.8914,6994.0
2020-03-19 10:55:00,113.72,115.08,113.57,114.67,5814.0,105.8542,107.1201,105.7146,106.7385,5814.0
2020-03-19 11:00:00,114.44,114.55,114.23,114.39,5555.0,106.5244,106.6268,106.3289,106.4778,5555.0
2020-03-19 11:05:00,114.28,114.69,113.69,114.37,6708.0,106.3755,106.7571,105.8263,106.4592,6708.0
2020-03-19 11:10:00,114.34,115.29,113.71,115.29,6910.0,106.4313,107.3156,105.8449,107.3156,6910.0
2020-03-19 11:15:00,115.31,115.84,115.04,115.58,6476.0,107.3342,107.8276,107.0829,107.5855,6476.0
2020-03-19 11:20:00,115.58,116.58,115.42,116.24,8428.0,107.5855,108.5164,107.4366,108.1999,8428.0
2020-03-19 11:25:00,116.44,118.44,116.43,118.05,15424.0,108.3861,110.2477,108.3767,109.8847,15424.0
2020-03-19 11:30:00,118.25,118.42,116.94,118.3,10290.0,110.0709,110.2291,108.8515,110.1174,10290.0
2020-03-19 11:35:00,118.48,119.99,118.38,118.62,23136.0,110.285,111.6905,110.1919,110.4153,23136.0
2020-03-19 11:40:00,118.89,119.47,118.45,119.38,11595.0,110.6666,111.2065,110.257,111.1227,11595.0
2020-03-19 11:45:00,119.45,120.35,119.35,120.22,28692.0,111.1879,112.0256,111.0948,111.9046,28692.0
2020-03-19 11:50:00,120.28,120.28,119.98,120.04,15217.0,111.9604,111.9604,111.6812,111.737,15217.0
2020-03-19 11:55:00,120.0,120.33,119.98,120.08,28970.0,111.6998,112.007,111.6812,111.7743,28970.0
2020-03-19 12:00:00,120.08,120.18,119.97,120.0,31897.0,111.7743,111.8674,111.6719,111.6998,31897.0
2020-03-19 12:05:00,120.12,120.24,119.98,119.99,11682.0,111.8115,111.9232,111.6812,111.6905,11682.0
2020-03-19 12:10:00,120.01,120.15,118.81,119.56,26420.0,111.7091,111.8394,110.5921,111.2902,26420.0
2020-03-19 12:15:00,119.56,119.56,118.0,118.2,16302.0,111.2902,111.2902,109.8382,110.0243,16302.0
2020-03-19 12:20:00,118.21,118.68,117.42,117.66,9638.0,110.0336,110.4711,109.2983,109.5217,9638.0
2020-03-19 12:25:00,117.47,118.01,117.25,117.69,15682.0,109.3448,109.8475,109.14,109.5496,15682.0
2020-03-19 12:30:00,117.58,117.82,116.68,116.83,10080.0,109.4472,109.6706,108.6095,108.7491,10080.0
2020-03-19 12:35:00,116.73,117.01,116.46,117.01,22386.0,108.656,108.9166,108.4047,108.9166,22386.0
2020-03-19 12:40:00,116.92,117.3,116.05,116.05,18198.0,108.8329,109.1866,108.023,108.023,18198.0
2020-03-19 12:45:00,116.22,116.84,116.22,116.66,15687.0,108.1813,108.7584,108.1813,108.5908,15687.0
2020-03-19 12:50:00,116.54,117.29,116.54,117.25,16348.0,108.4791,109.1773,108.4791,109.14,16348.0
2020-03-19 12:55:00,117.24,117.44,116.12,116.27,16983.0,109.1307,109.3169,108.0882,108.2278,16983.0
2020-03-19 13:00:00,116.45,116.75,115.63,116.16,14021.0,108.3954,108.6746,107.6321,108.1254,14021.0
2020-03-19 13:05:00,116.09,116.39,115.97,116.35,13429.0,108.0603,108.3395,107.9486,108.3023,13429.0
2020-03-19 13:10:00,116.18,116.46,115.97,115.97,9215.0,108.144,108.4047,107.9486,107.9486,9215.0
2020-03-19 13:15:00,115.74,116.02,115.55,115.96,14464.0,107.7345,107.9951,107.5576,107.9393,14464.0
2020-03-19 13:20:00,115.79,116.07,115.6,115.82,12363.0,107.781,108.0416,107.6042,107.8089,12363.0
2020-03-19 13:25:00,115.82,115.83,114.68,115.08,19606.0,107.8089,107.8182,106.7478,107.1201,19606.0
2020-03-19 13:30:00,114.96,115.42,114.87,115.36,13889.0,107.0084,107.4366,106.9246,107.3808,13889.0
2020-03-19 13:35:00,115.36,115.63,115.15,115.5,23370.0,107.3808,107.6321,107.1853,107.5111,23370.0
2020-03-19 13:40:00,115.54,115.67,115.36,115.62,22893.0,107.5483,107.6693,107.3808,107.6228,22893.0
2020-03-19 13:45:00,115.61,115.71,115.3,115.6,16538.0,107.6135,107.7065,107.3249,107.6042,16538.0
2020-03-19 13:50:00,115.65,117.0,115.52,116.4,14218.0,107.6507,108.9073,107.5297,108.3488,14218.0
2020-03-19 13:55:00,116.28,116.72,116.16,116.31,6873.0,108.2371,108.6467,108.1254,108.265,6873.0
2020-03-19 14:00:00,116.23,116.48,115.33,116.01,18887.0,108.1906,108.4233,107.3528,107.9858,18887.0
2020-03-19 14:05:00,116.02,116.19,115.71,115.99,21501.0,107.9951,108.1533,107.7065,107.9672,21501.0
2020-03-19 14:10:00,115.96,116.77,115.95,116.77,15524.0,107.9393,108.6932,107.9299,108.6932,15524.0
2020-03-19 14:15:00,116.76,117.14,116.53,117.1,70122.0,108.6839,109.0376,108.4698,109.0004,70122.0
2020-03-19 14:20:00,117.01,117.01,116.52,116.72,7370.0,108.9166,108.9166,108.4605,108.6467,7370.0
2020-03-19 14:25:00,116.82,116.99,116.51,116.77,7007.0,108.7398,108.898,108.4512,108.6932,7007.0
2020-03-19 14:30:00,116.61,116.98,116.57,116.82,14079.0,108.5443,108.8887,108.5071,108.7398,14079.0
2020-03-19 14:35:00,116.73,116.94,116.57,116.78,15999.0,108.656,108.8515,108.5071,108.7025,15999.0
2020-03-19 14:40:00,116.81,117.19,116.81,116.98,27460.0,108.7305,109.0842,108.7305,108.8887,27460.0
2020-03-19 14:45:00,117.1,117.1,116.23,116.93,21580.0,109.0004,109.0004,108.1906,108.8422,21580.0
2020-03-19 14:50:00,116.93,117.05,116.3,116.41,26998.0,108.8422,108.9539,108.2557,108.3581,26998.0
2020-03-19 14:55:00,116.54,117.14,116.36,117.02,45045.0,108.4791,109.0376,108.3116,108.9259,45045.0
2020-03-19 15:00:00,117.0,117.07,115.54,116.06,20626.0,108.9073,108.9725,107.5483,108.0323,20626.0
2020-03-19 15:05:00,116.37,117.14,116.27,116.98,23014.0,108.3209,109.0376,108.2278,108.8887,23014.0
2020-03-19 15:10:00,117.01,117.01,116.23,116.81,23029.0,108.9166,108.9166,108.1906,108.7305,23029.0
2020-03-19 15:15:00,116.74,117.04,116.1,116.23,23547.0,108.6653,108.9446,108.0696,108.1906,23547.0
2020-03-19 15:20:00,116.29,116.55,115.87,116.25,24974.0,108.2464,108.4884,107.8555,108.2092,24974.0
2020-03-19 15:25:00,116.32,117.02,116.25,116.87,81603.0,108.2744,108.9259,108.2092,108.7863,81603.0
2020-03-19 15:30:00,116.92,117.36,116.77,117.13,38067.0,108.8329,109.2424,108.6932,109.0283,38067.0
2020-03-19 15:35:00,117.1,117.43,116.93,117.43,45425.0,109.0004,109.3076,108.8422,109.3076,45425.0
2020-03-19 15:40:00,117.35,119.57,117.22,119.47,53435.0,109.2331,111.2996,109.1121,111.2065,53435.0
2020-03-19 15:45:00,119.42,120.31,118.93,120.21,50387.0,111.1599,111.9884,110.7038,111.8953,50387.0
2020-03-19 15:50:00,120.16,120.74,119.14,119.57,79560.0,111.8487,112.3886,110.8993,111.2996,79560.0
2020-03-19 15:55:00,119.63,120.56,119.42,119.66,129531.0,111.3554,112.2211,111.1599,111.3833,129531.0
2020-03-20 09:30:00,119.66,120.61,118.34,119.83,220933.0,111.3833,112.2676,110.1546,111.5416,220933.0
2020-03-20 09:35:00,119.44,119.59,116.21,116.21,17960.0,111.1785,111.3182,108.172,108.172,17960.0
2020-03-20 09:40:00,116.57,117.89,115.01,115.63,33096.0,108.5071,109.7358,107.055,107.6321,33096.0
2020-03-20 09:45:00,115.86,116.37,114.1,115.86,20743.0,107.8462,108.3209,106.2079,107.8462,20743.0
2020-03-20 09:50:00,115.3,117.01,115.11,116.54,9389.0,107.3249,108.9166,107.148,108.4791,9389.0
2020-03-20 09:55:00,116.26,116.84,115.93,116.84,26146.0,108.2185,108.7584,107.9113,108.7584,26146.0
2020-03-20 10:00:00,116.86,118.33,116.86,118.25,7517.0,108.777,110.1453,108.777,110.0709,7517.0
2020-03-20 10:05:00,118.46,118.66,117.22,117.76,14996.0,110.2663,110.4525,109.1121,109.6148,14996.0
2020-03-20 10:10:00,117.59,118.72,117.37,117.88,9733.0,109.4565,110.5084,109.2517,109.7265,9733.0
2020-03-20 10:15:00,117.71,119.76,117.54,119.28,21982.0,109.5682,111.4764,109.41,111.0296,21982.0
2020-03-20 10:20:00,119.27,119.88,118.76,119.43,10542.0,111.0203,111.5881,110.5456,111.1692,10542.0
2020-03-20 10:25:00,119.68,119.95,118.78,119.08,11436.0,111.4019,111.6533,110.5642,110.8435,11436.0
2020-03-20 10:30:00,118.95,119.43,118.92,118.97,11331.0,110.7224,111.1692,110.6945,110.7411,11331.0
2020-03-20 10:35:00,118.95,119.81,117.73,119.57,37818.0,110.7224,111.523,109.5868,111.2996,37818.0
2020-03-20 10:40:00,119.54,119.7,118.47,118.79,21551.0,111.2716,111.4206,110.2756,110.5735,21551.0
2020-03-20 10:45:00,118.67,119.23,117.96,119.04,32589.0,110.4618,110.9831,109.8009,110.8062,32589.0
2020-03-20 10:50:00,119.04,119.9,118.83,119.62,10996.0,110.8062,111.6067,110.6107,111.3461,10996.0
2020-03-20 10:55:00,119.84,119.84,118.2,118.39,32161.0,111.5509,111.5509,110.0243,110.2012,32161.0
2020-03-20 11:00:00,118.33,118.89,117.37,117.37,18834.0,110.1453,110.6666,109.2517,109.2517,18834.0
2020-03-20 11:05:00,117.43,117.89,116.49,117.4,20029.0,109.3076,109.7358,108.4326,109.2797,20029.0
2020-03-20 11:10:00,117.36,117.37,115.91,115.96,24266.0,109.2424,109.2517,107.8927,107.9393,24266.0
2020-03-20 11:15:00,115.8,116.11,114.84,115.52,36431.0,107.7903,108.0789,106.8967,107.5297,36431.0
2020-03-20 11:20:00,115.66,115.74,113.61,113.61,22318.0,107.66,107.7345,105.7518,105.7518,22318.0
2020-03-20 11:25:00,113.74,114.56,113.33,114.36,13174.0,105.8728,106.6361,105.4912,106.4499,13174.0
2020-03-20 11:30:00,114.52,115.39,114.1,115.03,31823.0,106.5989,107.4087,106.2079,107.0736,31823.0
2020-03-20 11:35:00,115.03,116.84,115.02,116.84,16721.0,107.0736,108.7584,107.0643,108.7584,16721.0
2020-03-20 11:40:00,116.62,117.52,116.44,116.9,20628.0,108.5536,109.3914,108.3861,108.8142,20628.0
2020-03-20 11:45:00,116.74,116.83,116.03,116.5,23115.0,108.6653,108.7491,108.0044,108.4419,23115.0
2020-03-20 11:50:00,116.54,116.84,115.28,116.37,31105.0,108.4791,108.7584,107.3063,108.3209,31105.0
2020-03-20 11:55:00,116.37,116.74,115.58,115.89,13838.0,108.3209,108.6653,107.5855,107.8741,13838.0
2020-03-20 12:00:00,116.04,116.55,115.36,115.37,25755.0,108.0137,108.4884,107.3808,107.3901,25755.0
2020-03-20 12:05:00,115.48,115.54,114.47,114.6,23202.0,107.4925,107.5483,106.5523,106.6733,23202.0
2020-03-20 12:10:00,114.86,115.8,114.6,115.47,14458.0,106.9153,107.7903,106.6733,107.4831,14458.0
2020-03-20 12:15:00,115.67,116.04,115.12,115.19,13467.0,107.6693,108.0137,107.1574,107.2225,13467.0
2020-03-20 12:20:00,115.1,115.1,114.24,114.83,14685.0,107.1387,107.1387,106.3382,106.8874,14685.0
2020-03-20 12:25:00,114.73,114.73,113.36,114.0,18775.0,106.7943,106.7943,105.5191,106.1148,18775.0
2020-03-20 12:30:00,113.98,114.84,113.73,114.8,17403.0,106.0962,106.8967,105.8635,106.8595,17403.0
2020-03-20 12:35:00,114.79,115.03,113.98,114.68,16636.0,106.8502,107.0736,106.0962,106.7478,16636.0
2020-03-20 12:40:00,114.9,115.11,113.54,114.66,20238.0,106.9526,107.148,105.6866,106.7292,20238.0
2020-03-20 12:45:00,114.41,115.78,114.41,115.23,13716.0,106.4965,107.7717,106.4965,107.2597,13716.0
2020-03-20 12:50:00,115.25,117.0,115.24,116.87,20965.0,107.2784,108.9073,107.2691,108.7863,20965.0
2020-03-20 12:55:00,116.96,117.56,116.31,116.31,14419.0,108.8701,109.4286,108.265,108.265,14419.0
2020-03-20 13:00:00,116.14,117.69,116.14,117.14,16093.0,108.1068,109.5496,108.1068,109.0376,16093.0
2020-03-20 13:05:00,117.19,117.42,116.66,117.42,14159.0,109.0842,109.2983,108.5908,109.2983,14159.0
2020-03-20 13:10:00,117.41,117.77,116.28,116.51,17089.0,109.289,109.6241,108.2371,108.4512,17089.0
2020-03-20 13:15:00,116.53,116.73,115.87,116.55,13358.0,108.4698,108.656,107.8555,108.4884,13358.0
2020-03-20 13:20:00,116.57,116.73,115.4,115.4,14492.0,108.5071,108.656,107.418,107.418,14492.0
2020-03-20 13:25:00,115.46,116.02,114.65,115.67,18151.0,107.4738,107.9951,106.7199,107.6693,18151.0
2020-03-20 13:30:00,115.87,116.51,115.28,115.32,14315.0,107.8555,108.4512,107.3063,107.3435,14315.0
2020-03-20 13:35:00,115.3,115.97,114.67,115.97,13977.0,107.3249,107.9486,106.7385,107.9486,13977.0
2020-03-20 13:40:00,115.83,115.84,114.54,114.69,15401.0,107.8182,107.8276,106.6175,106.7571,15401.0
2020-03-20 13:45:00,114.68,115.9,114.67,115.15,14520.0,106.7478,107.8834,106.7385,107.1853,14520.0
2020-03-20 13:50:00,114.92,116.01,114.92,115.84,13074.0,106.9712,107.9858,106.9712,107.8276,13074.0
2020-03-20 13:55:00,115.39,116.26,115.28,115.85,19021.0,107.4087,108.2185,107.3063,107.8369,19021.0
2020-03-20 14:00:00,116.19,116.48,115.67,116.13,16406.0,108.1533,108.4233,107.6693,108.0975,16406.0
2020-03-20 14:05:00,116.13,117.15,116.1,116.5,18432.0,108.0975,109.0469,108.0696,108.4419,18432.0
2020-03-20 14:10:00,116.53,116.64,115.78,115.91,12365.0,108.4698,108.5722,107.7717,107.8927,12365.0
2020-03-20 14:15:00,115.88,115.88,115.13,115.5,15807.0,107.8648,107.8648,107.1667,107.5111,15807.0
2020-03-20 14:20:00,115.49,116.12,114.62,114.62,16425.0,107.5018,108.0882,106.6919,106.6919,16425.0
2020-03-20 14:25:00,114.76,114.81,113.53,113.82,24147.0,106.8223,106.8688,105.6773,105.9473,24147.0
2020-03-20 14:30:00,113.85,114.45,113.46,113.46,14572.0,105.9752,106.5337,105.6122,105.6122,14572.0
2020-03-20 14:35:00,113.29,114.19,113.29,113.93,15855.0,105.4539,106.2917,105.4539,106.0497,15855.0
2020-03-20 14:40:00,114.05,114.23,113.43,114.04,11029.0,106.1614,106.3289,105.5843,106.1521,11029.0
2020-03-20 14:45:00,114.03,114.88,113.8,114.64,15430.0,106.1427,106.934,105.9287,106.7106,15430.0
2020-03-20 14:50:00,114.7,115.57,113.31,113.84,43219.0,106.7664,107.5762,105.4726,105.9659,43219.0
2020-03-20 14:55:00,113.9,114.32,112.76,113.54,19089.0,106.0217,106.4127,104.9606,105.6866,19089.0
2020-03-20 15:00:00,113.63,113.94,112.83,113.01,18242.0,105.7704,106.059,105.0258,105.1933,18242.0
2020-03-20 15:05:00,112.99,113.92,112.88,112.88,21323.0,105.1747,106.0404,105.0723,105.0723,21323.0
2020-03-20 15:10:00,112.87,113.61,112.61,113.15,18890.0,105.063,105.7518,104.821,105.3236,18890.0
2020-03-20 15:15:00,113.19,113.48,111.85,111.99,19861.0,105.3609,105.6308,104.1135,104.2439,19861.0
2020-03-20 15:20:00,111.99,113.11,111.95,112.86,19159.0,104.2439,105.2864,104.2066,105.0537,19159.0
2020-03-20 15:25:00,112.74,114.59,112.73,114.32,27249.0,104.942,106.664,104.9327,106.4127,27249.0
2020-03-20 15:30:00,114.32,115.0,113.3,113.71,48773.0,106.4127,107.0457,105.4632,105.8449,48773.0
2020-03-20 15:35:00,113.72,113.72,110.63,111.67,80826.0,105.8542,105.8542,102.9779,103.946,80826.0
2020-03-20 15:40:00,111.75,112.34,111.15,111.56,56928.0,104.0205,104.5696,103.462,103.8436,56928.0
2020-03-20 15:45:00,111.47,112.19,110.34,111.34,102117.0,103.7598,104.43,102.708,103.6388,102117.0
2020-03-20 15:50:00,111.62,111.95,111.18,111.81,92525.0,103.8994,104.2066,103.4899,104.0763,92525.0
2020-03-20 15:55:00,111.87,111.91,110.8,111.89,221383.0,104.1322,104.1694,103.1362,104.1508,221383.0
2020-03-23 09:30:00,110.27,111.62,110.0,110.72,90968.0,102.6428,103.8994,102.3915,103.0617,90968.0
2020-03-23 09:35:00,110.72,111.5,110.0,110.5,66844.0,103.0617,103.7877,102.3915,102.8569,66844.0
2020-03-23 09:40:00,110.29,111.68,110.1,110.92,22612.0,102.6614,103.9553,102.4846,103.2479,22612.0
2020-03-23 09:45:00,110.42,111.77,109.85,111.47,26204.0,102.7824,104.0391,102.2519,103.7598,26204.0
2020-03-23 09:50:00,111.55,112.5,110.37,112.36,16984.0,103.8343,104.7186,102.7359,104.5883,16984.0
2020-03-23 09:55:00,112.14,113.81,112.12,113.6,13252.0,104.3835,105.938,104.3649,105.7425,13252.0
2020-03-23 10:00:00,113.53,114.8,112.26,113.49,19898.0,105.6773,106.8595,104.4952,105.6401,19898.0
2020-03-23 10:05:00,113.09,114.67,113.08,114.12,21882.0,105.2678,106.7385,105.2585,106.2265,21882.0
2020-03-23 10:10:00,114.33,115.57,114.01,114.66,17065.0,106.422,107.5762,106.1241,106.7292,17065.0
2020-03-23 10:15:00,114.86,114.95,113.02,113.36,20934.0,106.9153,106.9991,105.2026,105.5191,20934.0
2020-03-23 10:20:00,112.91,113.85,112.91,113.54,20516.0,105.1002,105.9752,105.1002,105.6866,20516.0
2020-03-23 10:25:00,113.53,114.31,112.83,113.93,40786.0,105.6773,106.4034,105.0258,106.0497,40786.0
2020-03-23 10:30:00,113.71,114.43,113.16,113.51,37613.0,105.8449,106.5151,105.3329,105.6587,37613.0
2020-03-23 10:35:00,113.51,113.66,112.16,112.92,29411.0,105.6587,105.7983,104.4021,105.1095,29411.0
2020-03-23 10:40:00,112.93,113.72,112.37,112.92,25812.0,105.1188,105.8542,104.5976,105.1095,25812.0
2020-03-23 10:45:00,112.94,113.09,111.04,111.04,21738.0,105.1281,105.2678,103.3596,103.3596,21738.0
2020-03-23 10:50:00,111.3,111.95,110.58,110.92,27894.0,103.6016,104.2066,102.9314,103.2479,27894.0
2020-03-23 10:55:00,111.05,111.55,110.55,110.9,56510.0,103.3689,103.8343,102.9035,103.2292,56510.0
2020-03-23 11:00:00,110.71,112.15,110.51,112.15,44771.0,103.0524,104.3928,102.8662,104.3928,44771.0
2020-03-23 11:05:00,112.24,112.47,110.28,110.94,14722.0,104.4766,104.6907,102.6521,103.2665,14722.0
2020-03-23 11:10:00,111.12,111.53,109.03,109.82,39725.0,103.434,103.8157,101.4886,102.2239,39725.0
2020-03-23 11:15:00,109.79,110.09,109.28,109.55,9893.0,102.196,102.4753,101.7213,101.9726,9893.0
2020-03-23 11:20:00,109.55,109.55,108.56,108.79,10329.0,101.9726,101.9726,101.0511,101.2652,10329.0
2020-03-23 11:25:00,108.58,108.87,108.08,108.3,21584.0,101.0697,101.3397,100.6043,100.8091,21584.0
2020-03-23 11:30:00,108.08,109.15,107.58,107.62,15433.0,100.6043,101.6003,100.1389,100.1761,15433.0
2020-03-23 11:35:00,107.58,107.95,107.21,107.22,27035.0,100.1389,100.4833,99.7945,99.8038,27035.0
2020-03-23 11:40:00,107.2,107.99,106.71,107.52,49350.0,99.7852,100.5205,99.3291,100.083,49350.0
2020-03-23 11:45:00,107.78,107.98,106.94,107.39,32219.0,100.3251,100.5112,99.5432,99.962,32219.0
2020-03-23 11:50:00,107.29,107.95,106.95,107.62,20638.0,99.8689,100.4833,99.5525,100.1761,20638.0
2020-03-23 11:55:00,107.6,108.42,107.42,108.39,24844.0,100.1575,100.9208,99.99,100.8929,24844.0
2020-03-23 12:00:00,108.16,108.81,107.66,107.91,20710.0,100.6788,101.2838,100.2134,100.4461,20710.0
2020-03-23 12:05:00,107.78,108.05,106.85,106.99,23325.0,100.3251,100.5764,99.4594,99.5897,23325.0
2020-03-23 12:10:00,106.88,107.5,106.52,107.29,51781.0,99.4873,100.0644,99.1522,99.8689,51781.0
2020-03-23 12:15:00,107.48,109.78,107.03,108.07,49272.0,100.0458,102.1867,99.6269,100.595,49272.0
2020-03-23 12:20:00,108.17,109.56,107.88,109.05,18145.0,100.6881,101.9819,100.4181,101.5072,18145.0
2020-03-23 12:25:00,109.14,109.35,108.53,109.05,25156.0,101.591,101.7865,101.0232,101.5072,25156.0
2020-03-23 12:30:00,109.12,109.99,108.17,109.35,32768.0,101.5724,102.3822,100.6881,101.7865,32768.0
2020-03-23 12:35:00,109.5,109.94,108.64,109.3,14480.0,101.9261,102.3356,101.1256,101.7399,14480.0
2020-03-23 12:40:00,109.67,110.87,109.42,110.32,7600.0,102.0843,103.2013,101.8516,102.6894,7600.0
2020-03-23 12:45:00,110.4,111.12,110.18,111.1,11617.0,102.7638,103.434,102.559,103.4154,11617.0
2020-03-23 12:50:00,111.14,111.85,110.03,110.43,23203.0,103.4526,104.1135,102.4194,102.7918,23203.0
2020-03-23 12:55:00,110.56,111.22,110.29,110.46,9975.0,102.9128,103.5271,102.6614,102.8197,9975.0
2020-03-23 13:00:00,110.79,111.43,110.76,110.76,47291.0,103.1269,103.7226,103.0989,103.0989,47291.0
2020-03-23 13:05:00,110.94,110.98,109.91,110.76,24461.0,103.2665,103.3037,102.3077,103.0989,24461.0
2020-03-23 13:10:00,110.82,112.33,110.82,112.33,15417.0,103.1548,104.5603,103.1548,104.5603,15417.0
2020-03-23 13:15:00,111.89,112.06,111.07,111.45,18615.0,104.1508,104.309,103.3875,103.7412,18615.0
2020-03-23 13:20:00,111.34,111.43,110.44,110.92,30925.0,103.6388,103.7226,102.8011,103.2479,30925.0
2020-03-23 13:25:00,111.02,111.02,109.92,109.93,44001.0,103.3409,103.3409,102.317,102.3263,44001.0
2020-03-23 13:30:00,109.93,110.99,109.74,110.99,50432.0,102.3263,103.313,102.1495,103.313,50432.0
2020-03-23 13:35:00,110.99,111.13,110.05,110.99,22793.0,103.313,103.4433,102.438,103.313,22793.0
2020-03-23 13:40:00,110.84,111.44,110.57,110.63,34167.0,103.1734,103.7319,102.9221,102.9779,34167.0
2020-03-23 13:45:00,110.62,112.44,110.62,112.27,9130.0,102.9686,104.6627,102.9686,104.5045,9130.0
2020-03-23 13:50:00,112.42,112.66,111.51,111.68,7759.0,104.6441,104.8675,103.7971,103.9553,7759.0
2020-03-23 13:55:00,111.68,111.68,109.75,110.13,14521.0,103.9553,103.9553,102.1588,102.5125,14521.0
2020-03-23 14:00:00,110.16,110.54,109.01,110.17,15870.0,102.5404,102.8941,101.47,102.5497,15870.0
2020-03-23 14:05:00,110.4,110.93,109.48,109.51,16988.0,102.7638,103.2572,101.9075,101.9354,16988.0
2020-03-23 14:10:00,109.48,110.56,109.41,110.22,10504.0,101.9075,102.9128,101.8423,102.5963,10504.0
2020-03-23 14:15:00,110.14,111.13,110.14,110.4,20307.0,102.5218,103.4433,102.5218,102.7638,20307.0
2020-03-23 14:20:00,110.06,110.57,109.23,110.57,27364.0,102.4473,102.9221,101.6748,102.9221,27364.0
2020-03-23 14:25:00,110.57,111.69,109.92,111.06,16537.0,102.9221,103.9646,102.317,103.3782,16537.0
2020-03-23 14:30:00,111.42,111.45,110.18,110.68,18483.0,103.7133,103.7412,102.559,103.0245,18483.0
2020-03-23 14:35:00,110.72,111.62,110.3,111.23,20195.0,103.0617,103.8994,102.6707,103.5364,20195.0
2020-03-23 14:40:00,111.34,112.52,111.31,112.14,25331.0,103.6388,104.7372,103.6109,104.3835,25331.0
2020-03-23 14:45:00,112.11,113.62,111.2,113.62,18802.0,104.3556,105.7611,103.5085,105.7611,18802.0
2020-03-23 14:50:00,113.32,113.32,111.04,111.48,23141.0,105.4819,105.4819,103.3596,103.7691,23141.0
2020-03-23 14:55:00,111.47,111.87,110.92,110.98,12136.0,103.7598,104.1322,103.2479,103.3037,12136.0
2020-03-23 15:00:00,111.25,111.25,110.26,111.12,25017.0,103.555,103.555,102.6335,103.434,25017.0
2020-03-23 15:05:00,111.05,111.33,110.46,110.97,14946.0,103.3689,103.6295,102.8197,103.2944,14946.0
2020-03-23 15:10:00,110.78,110.93,110.1,110.48,24374.0,103.1175,103.2572,102.4846,102.8383,24374.0
2020-03-23 15:15:00,110.49,110.98,110.05,110.36,14600.0,102.8476,103.3037,102.438,102.7266,14600.0
2020-03-23 15:20:00,110.34,110.89,110.15,110.53,41650.0,102.708,103.2199,102.5311,102.8848,41650.0
2020-03-23 15:25:00,110.48,110.67,110.06,110.32,27404.0,102.8383,103.0152,102.4473,102.6894,27404.0
2020-03-23 15:30:00,110.39,110.45,109.51,109.9,29429.0,102.7545,102.8104,101.9354,102.2984,29429.0
2020-03-23 15:35:00,109.9,111.27,109.46,110.62,35862.0,102.2984,103.5737,101.8888,102.9686,35862.0
2020-03-23 15:40:00,110.79,111.59,110.51,111.09,21720.0,103.1269,103.8715,102.8662,103.4061,21720.0
2020-03-23 15:45:00,111.04,111.98,110.48,110.48,43503.0,103.3596,104.2345,102.8383,102.8383,43503.0
2020-03-23 15:50:00,110.33,112.62,110.12,112.39,50490.0,102.6987,104.8303,102.5032,104.6162,50490.0
2020-03-23 15:55:00,112.36,112.48,110.97,111.08,100669.0,104.5883,104.7,103.2944,103.3968,100669.0
2020-03-24 09:30:00,117.37,118.41,117.01,118.21,67054.0,109.2517,110.2198,108.9166,110.0336,67054.0
2020-03-24 09:35:00,118.6,119.57,116.95,117.01,34815.0,110.3967,111.2996,108.8608,108.9166,34815.0
2020-03-24 09:40:00,116.81,117.22,116.39,116.67,42349.0,108.7305,109.1121,108.3395,108.6001,42349.0
2020-03-24 09:45:00,116.54,118.69,116.49,118.12,37317.0,108.4791,110.4804,108.4326,109.9499,37317.0
2020-03-24 09:50:00,118.11,118.81,117.4,118.75,30897.0,109.9405,110.5921,109.2797,110.5363,30897.0
2020-03-24 09:55:00,118.52,118.61,116.8,116.94,67593.0,110.3222,110.406,108.7212,108.8515,67593.0
2020-03-24 10:00:00,116.94,118.09,116.94,117.24,36008.0,108.8515,109.9219,108.8515,109.1307,36008.0
2020-03-24 10:05:00,117.58,117.83,116.01,116.01,26147.0,109.4472,109.6799,107.9858,107.9858,26147.0
2020-03-24 10:10:00,116.1,116.37,114.89,115.95,29902.0,108.0696,108.3209,106.9433,107.9299,29902.0
2020-03-24 10:15:00,116.09,117.31,115.91,116.02,40135.0,108.0603,109.1959,107.8927,107.9951,40135.0
2020-03-24 10:20:00,116.07,116.81,115.81,116.58,36935.0,108.0416,108.7305,107.7996,108.5164,36935.0
2020-03-24 10:25:00,116.6,117.29,116.5,116.72,29823.0,108.535,109.1773,108.4419,108.6467,29823.0
2020-03-24 10:30:00,116.58,117.35,116.13,116.79,27270.0,108.5164,109.2331,108.0975,108.7118,27270.0
2020-03-24 10:35:00,116.79,116.88,116.14,116.71,11837.0,108.7118,108.7956,108.1068,108.6374,11837.0
2020-03-24 10:40:00,116.82,117.79,116.45,117.36,16922.0,108.7398,109.6427,108.3954,109.2424,16922.0
2020-03-24 10:45:00,117.36,117.45,116.67,117.01,18403.0,109.2424,109.3262,108.6001,108.9166,18403.0
2020-03-24 10:50:00,117.29,117.3,115.68,115.98,30695.0,109.1773,109.1866,107.6786,107.9579,30695.0
2020-03-24 10:55:00,116.0,116.19,114.51,114.59,23443.0,107.9765,108.1533,106.5895,106.664,23443.0
2020-03-24 11:00:00,114.64,115.04,114.26,114.39,30068.0,106.7106,107.0829,106.3568,106.4778,30068.0
2020-03-24 11:05:00,114.32,114.49,112.7,113.31,26682.0,106.4127,106.5709,104.9047,105.4726,26682.0
2020-03-24 11:10:00,113.22,114.52,113.1,114.33,34304.0,105.3888,106.5989,105.2771,106.422,34304.0
2020-03-24 11:15:00,114.28,115.57,114.12,115.33,41162.0,106.3755,107.5762,106.2265,107.3528,41162.0
2020-03-24 11:20:00,115.26,115.31,114.68,115.06,50112.0,107.2877,107.3342,106.7478,107.1015,50112.0
2020-03-24 11:25:00,115.01,115.9,114.95,115.76,20766.0,107.055,107.8834,106.9991,107.7531,20766.0
2020-03-24 11:30:00,115.92,115.98,115.2,115.41,18430.0,107.902,107.9579,107.2318,107.4273,18430.0
2020-03-24 11:35:00,115.43,116.37,115.43,115.8,29956.0,107.4459,108.3209,107.4459,107.7903,29956.0
2020-03-24 11:40:00,115.76,115.76,115.18,115.57,18903.0,107.7531,107.7531,107.2132,107.5762,18903.0
2020-03-24 11:45:00,115.57,116.04,115.4,115.4,21224.0,107.5762,108.0137,107.418,107.418,21224.0
2020-03-24 11:50:00,115.58,115.6,114.89,115.5,37325.0,107.5855,107.6042,106.9433,107.5111,37325.0
2020-03-24 11:55:00,115.62,116.88,115.48,116.88,21068.0,107.6228,108.7956,107.4925,108.7956,21068.0
2020-03-24 12:00:00,116.51,117.11,116.42,117.05,23280.0,108.4512,109.0097,108.3674,108.9539,23280.0
2020-03-24 12:05:00,117.05,117.4,116.95,117.18,9418.0,108.9539,109.2797,108.8608,109.0749,9418.0
2020-03-24 12:10:00,117.28,117.3,116.67,116.67,9397.0,109.168,109.1866,108.6001,108.6001,9397.0
2020-03-24 12:15:00,116.57,117.37,116.57,117.18,12390.0,108.5071,109.2517,108.5071,109.0749,12390.0
2020-03-24 12:20:00,117.06,117.61,116.88,117.61,12514.0,108.9632,109.4751,108.7956,109.4751,12514.0
2020-03-24 12:25:00,117.59,118.51,117.59,118.49,29079.0,109.4565,110.3129,109.4565,110.2943,29079.0
2020-03-24 12:30:00,118.57,118.9,118.25,118.75,16538.0,110.3687,110.6759,110.0709,110.5363,16538.0
2020-03-24 12:35:00,118.8,119.33,118.72,119.19,22354.0,110.5828,111.0762,110.5084,110.9458,22354.0
2020-03-24 12:40:00,119.18,119.77,118.98,119.77,14380.0,110.9365,111.4857,110.7504,111.4857,14380.0
2020-03-24 12:45:00,119.58,119.64,118.71,119.04,24353.0,111.3089,111.3647,110.499,110.8062,24353.0
2020-03-24 12:50:00,118.97,119.29,118.51,119.01,23167.0,110.7411,111.0389,110.3129,110.7783,23167.0
2020-03-24 12:55:00,118.98,119.73,118.55,118.75,17483.0,110.7504,111.4485,110.3501,110.5363,17483.0
2020-03-24 13:00:00,118.82,119.25,118.02,118.16,9896.0,110.6014,111.0017,109.8568,109.9871,9896.0
2020-03-24 13:05:00,118.05,118.09,116.85,117.15,16519.0,109.8847,109.9219,108.7677,109.0469,16519.0
2020-03-24 13:10:00,117.0,117.66,116.44,117.66,6886.0,108.9073,109.5217,108.3861,109.5217,6886.0
2020-03-24 13:15:00,117.48,117.63,116.78,117.37,14824.0,109.3541,109.4937,108.7025,109.2517,14824.0
2020-03-24 13:20:00,117.47,117.83,116.8,117.66,11886.0,109.3448,109.6799,108.7212,109.5217,11886.0
2020-03-24 13:25:00,117.64,118.71,117.41,118.49,22501.0,109.5031,110.499,109.289,110.2943,22501.0
2020-03-24 13:30:00,118.62,119.16,118.38,118.48,20381.0,110.4153,110.9179,110.1919,110.285,20381.0
2020-03-24 13:35:00,118.52,118.85,118.23,118.4,12859.0,110.3222,110.6294,110.0522,110.2105,12859.0
2020-03-24 13:40:00,118.54,118.92,117.74,117.76,18285.0,110.3408,110.6945,109.5961,109.6148,18285.0
2020-03-24 13:45:00,117.9,118.6,117.62,117.9,34192.0,109.7451,110.3967,109.4844,109.7451,34192.0
2020-03-24 13:50:00,117.9,117.9,116.91,117.76,25679.0,109.7451,109.7451,108.8235,109.6148,25679.0
2020-03-24 13:55:00,117.62,118.37,117.38,117.66,14371.0,109.4844,110.1826,109.261,109.5217,14371.0
2020-03-24 14:00:00,117.77,118.23,117.28,117.4,13209.0,109.6241,110.0522,109.168,109.2797,13209.0
2020-03-24 14:05:00,117.34,117.73,116.98,117.29,20466.0,109.2238,109.5868,108.8887,109.1773,20466.0
2020-03-24 14:10:00,117.38,117.76,116.98,117.48,28076.0,109.261,109.6148,108.8887,109.3541,28076.0
2020-03-24 14:15:00,117.47,118.4,117.2,118.01,16020.0,109.3448,110.2105,109.0935,109.8475,16020.0
2020-03-24 14:20:00,118.01,118.46,117.73,118.46,10089.0,109.8475,110.2663,109.5868,110.2663,10089.0
2020-03-24 14:25:00,118.1,118.71,118.0,118.57,9354.0,109.9312,110.499,109.8382,110.3687,9354.0
2020-03-24 14:30:00,118.55,119.39,118.42,119.07,55547.0,110.3501,111.132,110.2291,110.8341,55547.0
2020-03-24 14:35:00,119.21,120.51,119.17,120.51,43637.0,110.9645,112.1745,110.9272,112.1745,43637.0
2020-03-24 14:40:00,120.41,121.62,119.77,121.26,35978.0,112.0815,113.2078,111.4857,112.8727,35978.0
2020-03-24 14:45:00,121.17,121.67,120.57,120.7,29146.0,112.7889,113.2543,112.2304,112.3514,29146.0
2020-03-24 14:50:00,120.5,121.54,120.47,121.08,27672.0,112.1652,113.1333,112.1373,112.7051,27672.0
2020-03-24 14:55:00,121.08,122.22,120.78,122.22,19517.0,112.7051,113.7663,112.4259,113.7663,19517.0
2020-03-24 15:00:00,122.08,122.76,121.89,122.39,37060.0,113.6359,114.2689,113.4591,113.9245,37060.0
2020-03-24 15:05:00,122.35,123.3,122.34,123.14,32383.0,113.8873,114.7716,113.878,114.6226,32383.0
2020-03-24 15:10:00,123.04,123.16,122.23,122.84,33385.0,114.5295,114.6412,113.7756,114.3434,33385.0
2020-03-24 15:15:00,122.77,123.49,122.29,122.96,31771.0,114.2782,114.9484,113.8314,114.4551,31771.0
2020-03-24 15:20:00,122.97,123.29,122.26,122.56,33822.0,114.4644,114.7623,113.8035,114.0827,33822.0
2020-03-24 15:25:00,122.57,123.16,122.36,122.79,36976.0,114.0921,114.6412,113.8966,114.2968,36976.0
2020-03-24 15:30:00,122.84,124.25,122.38,123.96,45046.0,114.3434,115.6559,113.9152,115.3859,45046.0
2020-03-24 15:35:00,123.92,124.64,123.66,124.55,54149.0,115.3487,116.0189,115.1067,115.9351,54149.0
2020-03-24 15:40:00,124.48,124.99,123.85,124.14,46578.0,115.8699,116.3447,115.2835,115.5535,46578.0
2020-03-24 15:45:00,124.08,125.59,124.05,124.47,101477.0,115.4976,116.9032,115.4697,115.8606,101477.0
2020-03-24 15:50:00,124.3,125.09,124.11,124.94,112310.0,115.7024,116.4377,115.5255,116.2981,112310.0
2020-03-24 15:55:00,124.9,126.66,124.76,125.99,225080.0,116.2609,117.8992,116.1306,117.2755,225080.0
2020-03-25 09:30:00,125.78,128.48,124.68,128.47,58571.0,117.08,119.5933,116.0561,119.584,58571.0
2020-03-25 09:35:00,127.83,130.45,127.76,128.53,30318.0,118.9882,121.427,118.9231,119.6398,30318.0
2020-03-25 09:40:00,129.25,129.86,127.45,127.79,73378.0,120.31,120.8778,118.6345,118.951,73378.0
2020-03-25 09:45:00,127.94,128.02,125.04,125.3,57672.0,119.0906,119.1651,116.3912,116.6332,57672.0
2020-03-25 09:50:00,125.53,125.53,122.79,123.92,44550.0,116.8473,116.8473,114.2968,115.3487,44550.0
2020-03-25 09:55:00,123.84,126.47,123.52,125.26,82055.0,115.2742,117.7223,114.9763,116.596,82055.0
2020-03-25 10:00:00,124.97,125.8,124.0,124.92,31651.0,116.326,117.0986,115.4231,116.2795,31651.0
2020-03-25 10:05:00,124.95,126.33,124.37,124.82,50549.0,116.3074,117.592,115.7676,116.1864,50549.0
2020-03-25 10:10:00,124.82,125.32,123.29,124.71,69822.0,116.1864,116.6518,114.7623,116.084,69822.0
2020-03-25 10:15:00,124.72,125.28,123.66,123.79,24551.0,116.0933,116.6146,115.1067,115.2277,24551.0
2020-03-25 10:20:00,123.61,124.89,123.39,123.85,85768.0,115.0601,116.2516,114.8553,115.2835,85768.0
2020-03-25 10:25:00,123.86,124.7,122.98,124.13,30466.0,115.2928,116.0747,114.4737,115.5442,30466.0
2020-03-25 10:30:00,124.22,124.99,122.24,122.24,50706.0,115.6279,116.3447,113.7849,113.7849,50706.0
2020-03-25 10:35:00,122.49,124.3,121.84,124.25,67936.0,114.0176,115.7024,113.4125,115.6559,67936.0
2020-03-25 10:40:00,124.03,125.43,123.5,123.63,30094.0,115.4511,116.7542,114.9577,115.0787,30094.0
2020-03-25 10:45:00,123.93,124.69,123.12,123.94,32096.0,115.358,116.0654,114.604,115.3673,32096.0
2020-03-25 10:50:00,123.82,125.81,123.74,125.31,30239.0,115.2556,117.1079,115.1811,116.6425,30239.0
2020-03-25 10:55:00,125.34,126.56,125.08,126.39,26236.0,116.6705,117.8061,116.4284,117.6478,26236.0
2020-03-25 11:00:00,126.21,126.31,125.24,125.68,27302.0,117.4803,117.5734,116.5774,116.9869,27302.0
2020-03-25 11:05:00,125.79,126.18,125.5,125.97,30082.0,117.0893,117.4524,116.8194,117.2569,30082.0
2020-03-25 11:10:00,125.93,126.2,125.19,125.56,39934.0,117.2196,117.471,116.5308,116.8752,39934.0
2020-03-25 11:15:00,125.68,126.17,124.86,126.03,29731.0,116.9869,117.443,116.2237,117.3127,29731.0
2020-03-25 11:20:00,126.02,126.57,125.48,126.36,79790.0,117.3034,117.8154,116.8008,117.6199,79790.0
2020-03-25 11:25:00,126.38,127.7,125.82,125.82,68971.0,117.6385,118.8672,117.1173,117.1173,68971.0
2020-03-25 11:30:00,125.81,126.65,125.67,126.48,34798.0,117.1079,117.8898,116.9776,117.7316,34798.0
2020-03-25 11:35:00,126.36,126.65,125.86,126.24,31179.0,117.6199,117.8898,117.1545,117.5082,31179.0
2020-03-25 11:40:00,126.33,126.57,125.7,126.08,21841.0,117.592,117.8154,117.0056,117.3593,21841.0
2020-03-25 11:45:00,125.82,127.46,125.51,127.44,50888.0,117.1173,118.6438,116.8287,118.6252,50888.0
2020-03-25 11:50:00,127.43,127.9,126.36,126.57,12584.0,118.6159,119.0534,117.6199,117.8154,12584.0
2020-03-25 11:55:00,126.53,127.74,126.42,127.38,12918.0,117.7781,118.9045,117.6758,118.5694,12918.0
2020-03-25 12:00:00,127.22,129.35,127.22,129.35,15907.0,118.4204,120.4031,118.4204,120.4031,15907.0
2020-03-25 12:05:00,129.12,130.13,129.12,129.5,35133.0,120.189,121.1291,120.189,120.5427,35133.0
2020-03-25 12:10:00,129.51,130.92,129.51,130.23,32464.0,120.552,121.8645,120.552,121.2222,32464.0
2020-03-25 12:15:00,130.18,131.68,130.1,131.5,26784.0,121.1757,122.5719,121.1012,122.4044,26784.0
2020-03-25 12:20:00,131.63,132.29,131.18,131.96,20295.0,122.5254,123.1397,122.1065,122.8326,20295.0
2020-03-25 12:25:00,132.0,132.62,131.75,132.07,31967.0,122.8698,123.4469,122.6371,122.935,31967.0
2020-03-25 12:30:00,132.04,133.06,131.66,132.98,36540.0,122.907,123.8565,122.5533,123.782,36540.0
2020-03-25 12:35:00,132.98,133.4,131.87,133.0,22416.0,123.782,124.173,122.7488,123.8006,22416.0
2020-03-25 12:40:00,133.04,133.13,132.53,133.11,12395.0,123.8379,123.9216,123.3631,123.903,12395.0
2020-03-25 12:45:00,133.11,134.7,132.83,133.82,33703.0,123.903,125.383,123.6424,124.5639,33703.0
2020-03-25 12:50:00,133.86,134.03,132.0,132.16,13442.0,124.6011,124.7594,122.8698,123.0187,13442.0
2020-03-25 12:55:00,132.06,132.64,131.69,132.3,32472.0,122.9256,123.4655,122.5812,123.149,32472.0
2020-03-25 13:00:00,132.32,133.58,132.23,133.19,22592.0,123.1677,124.3405,123.0839,123.9775,22592.0
2020-03-25 13:05:00,133.18,134.58,132.96,134.51,22564.0,123.9682,125.2713,123.7634,125.2062,22564.0
2020-03-25 13:10:00,134.46,134.57,133.41,133.41,19827.0,125.1596,125.262,124.1823,124.1823,19827.0
2020-03-25 13:15:00,133.58,134.75,133.43,134.61,37072.0,124.3405,125.4296,124.2009,125.2993,37072.0
2020-03-25 13:20:00,134.67,134.79,134.22,134.58,22247.0,125.3551,125.4668,124.9362,125.2713,22247.0
2020-03-25 13:25:00,134.5,134.75,133.77,134.73,33155.0,125.1969,125.4296,124.5174,125.411,33155.0
2020-03-25 13:30:00,134.82,136.16,134.66,136.16,27251.0,125.4947,126.7421,125.3458,126.7421,27251.0
2020-03-25 13:35:00,136.15,136.73,135.71,135.77,26987.0,126.7327,127.2726,126.3232,126.379,26987.0
2020-03-25 13:40:00,135.74,136.11,135.13,136.01,14766.0,126.3511,126.6955,125.7833,126.6024,14766.0
2020-03-25 13:45:00,135.99,136.43,134.74,134.96,29202.0,126.5838,126.9934,125.4203,125.6251,29202.0
2020-03-25 13:50:00,134.96,135.49,134.18,134.18,29139.0,125.6251,126.1184,124.899,124.899,29139.0
2020-03-25 13:55:00,134.17,134.33,132.75,133.63,31852.0,124.8897,125.0386,123.5679,124.3871,31852.0
2020-03-25 14:00:00,133.81,134.0,132.45,133.22,17588.0,124.5546,124.7315,123.2887,124.0054,17588.0
2020-03-25 14:05:00,133.21,133.36,132.28,133.35,24844.0,123.9961,124.1357,123.1304,124.1264,24844.0
2020-03-25 14:10:00,133.38,134.95,133.38,134.92,21311.0,124.1543,125.6158,124.1543,125.5878,21311.0
2020-03-25 14:15:00,135.08,135.1,134.04,134.74,10468.0,125.7368,125.7554,124.7687,125.4203,10468.0
2020-03-25 14:20:00,134.67,135.2,133.91,134.23,11174.0,125.3551,125.8485,124.6477,124.9456,11174.0
2020-03-25 14:25:00,134.0,134.32,133.01,134.18,14931.0,124.7315,125.0293,123.8099,124.899,14931.0
2020-03-25 14:30:00,133.83,133.89,132.06,132.23,10188.0,124.5732,124.6291,122.9256,123.0839,10188.0
2020-03-25 14:35:00,132.41,133.35,132.33,133.35,18994.0,123.2514,124.1264,123.177,124.1264,18994.0
2020-03-25 14:40:00,133.3,133.38,132.21,132.72,9914.0,124.0799,124.1543,123.0653,123.54,9914.0
2020-03-25 14:45:00,132.93,134.11,132.89,134.11,13934.0,123.7355,124.8339,123.6982,124.8339,13934.0
2020-03-25 14:50:00,134.13,134.31,132.91,133.12,8660.0,124.8525,125.02,123.7169,123.9123,8660.0
2020-03-25 14:55:00,133.49,134.56,133.29,134.11,17434.0,124.2567,125.2527,124.0706,124.8339,17434.0
2020-03-25 15:00:00,134.34,134.8,134.12,134.68,12316.0,125.0479,125.4761,124.8432,125.3644,12316.0
2020-03-25 15:05:00,134.71,134.71,133.58,133.96,13707.0,125.3924,125.3924,124.3405,124.6942,13707.0
2020-03-25 15:10:00,133.56,133.8,133.05,133.69,18006.0,124.3219,124.5453,123.8472,124.4429,18006.0
2020-03-25 15:15:00,133.9,134.2,133.17,133.32,17303.0,124.6384,124.9176,123.9589,124.0985,17303.0
2020-03-25 15:20:00,133.21,133.78,133.04,133.35,16443.0,123.9961,124.5267,123.8379,124.1264,16443.0
2020-03-25 15:25:00,133.26,133.71,132.21,132.39,24419.0,124.0426,124.4615,123.0653,123.2328,24419.0
2020-03-25 15:30:00,132.5,133.88,132.37,133.47,27783.0,123.3352,124.6198,123.2142,124.2381,27783.0
2020-03-25 15:35:00,133.46,134.08,133.18,133.65,25998.0,124.2288,124.8059,123.9682,124.4057,25998.0
2020-03-25 15:40:00,133.56,133.88,132.22,132.57,45353.0,124.3219,124.6198,123.0746,123.4004,45353.0
2020-03-25 15:45:00,132.46,132.72,131.2,131.34,75868.0,123.298,123.54,122.1251,122.2554,75868.0
2020-03-25 15:50:00,131.02,131.02,128.36,129.66,71605.0,121.9576,121.9576,119.4816,120.6917,71605.0
2020-03-25 15:55:00,129.47,130.26,127.55,128.49,100767.0,120.5148,121.2502,118.7276,119.6026,100767.0
2020-03-26 09:30:00,129.42,130.85,128.51,128.51,30461.0,120.4683,121.7993,119.6212,119.6212,30461.0
2020-03-26 09:35:00,129.37,130.71,128.63,129.1,10456.0,120.4217,121.669,119.7329,120.1704,10456.0
2020-03-26 09:40:00,129.33,130.29,128.09,128.1,34975.0,120.3845,121.2781,119.2302,119.2396,34975.0
2020-03-26 09:45:00,128.41,129.79,127.14,129.05,17946.0,119.5281,120.8127,118.346,120.1238,17946.0
2020-03-26 09:50:00,128.13,129.42,127.49,129.25,10440.0,119.2675,120.4683,118.6717,120.31,10440.0
2020-03-26 09:55:00,129.21,131.17,129.2,130.57,24154.0,120.2728,122.0972,120.2635,121.5387,24154.0
2020-03-26 10:00:00,130.63,131.32,129.17,129.17,22623.0,121.5946,122.2368,120.2355,120.2355,22623.0
2020-03-26 10:05:00,129.38,132.0,129.31,132.0,24793.0,120.431,122.8698,120.3659,122.8698,24793.0
2020-03-26 10:10:00,131.97,132.27,131.23,131.78,22864.0,122.8419,123.1211,122.1531,122.665,22864.0
2020-03-26 10:15:00,131.81,133.25,131.39,133.17,16477.0,122.6929,124.0333,122.302,123.9589,16477.0
2020-03-26 10:20:00,133.4,133.67,132.5,132.71,10031.0,124.173,124.4243,123.3352,123.5307,10031.0
2020-03-26 10:25:00,132.72,133.86,132.05,133.86,19055.0,123.54,124.6011,122.9163,124.6011,19055.0
2020-03-26 10:30:00,133.39,136.07,133.32,135.06,67631.0,124.1637,126.6583,124.0985,125.7181,67631.0
2020-03-26 10:35:00,135.19,135.2,132.58,132.8,8425.0,125.8392,125.8485,123.4097,123.6145,8425.0
2020-03-26 10:40:00,133.17,133.37,132.07,133.04,6107.0,123.9589,124.145,122.935,123.8379,6107.0
2020-03-26 10:45:00,133.24,133.84,131.65,131.88,8950.0,124.024,124.5825,122.544,122.7581,8950.0
2020-03-26 10:50:00,132.42,132.92,132.09,132.09,7303.0,123.2607,123.7262,122.9536,122.9536,7303.0
2020-03-26 10:55:00,132.25,133.48,132.01,133.23,13063.0,123.1025,124.2474,122.8791,124.0147,13063.0
2020-03-26 11:00:00,132.86,133.6,132.37,133.14,22123.0,123.6703,124.3591,123.2142,123.9309,22123.0
2020-03-26 11:05:00,133.04,133.32,132.37,133.12,34361.0,123.8379,124.0985,123.2142,123.9123,34361.0
2020-03-26 11:10:00,132.75,133.14,132.34,132.85,7437.0,123.5679,123.9309,123.1863,123.661,7437.0
2020-03-26 11:15:00,133.03,133.93,132.94,133.47,9246.0,123.8286,124.6663,123.7448,124.2381,9246.0
2020-03-26 11:20:00,133.69,134.44,133.23,133.62,8076.0,124.4429,125.141,124.0147,124.3777,8076.0
2020-03-26 11:25:00,133.95,134.38,133.71,134.38,9250.0,124.6849,125.0852,124.4615,125.0852,9250.0
2020-03-26 11:30:00,134.38,135.64,134.37,135.13,9987.0,125.0852,126.258,125.0759,125.7833,9987.0
2020-03-26 11:35:00,135.21,136.97,135.19,136.47,45725.0,125.8578,127.496,125.8392,127.0306,45725.0
2020-03-26 11:40:00,136.79,137.29,135.84,135.93,12749.0,127.3285,127.7939,126.4442,126.528,12749.0
2020-03-26 11:45:00,135.83,135.83,134.72,134.99,7619.0,126.4349,126.4349,125.4017,125.653,7619.0
2020-03-26 11:50:00,134.86,135.91,134.7,135.76,23015.0,125.532,126.5093,125.383,126.3697,23015.0
2020-03-26 11:55:00,135.77,136.18,134.81,136.18,8679.0,126.379,126.7607,125.4854,126.7607,8679.0
2020-03-26 12:00:00,135.95,136.27,135.3,135.77,29020.0,126.5466,126.8444,125.9415,126.379,29020.0
2020-03-26 12:05:00,135.69,135.95,135.19,135.62,8155.0,126.3046,126.5466,125.8392,126.2394,8155.0
2020-03-26 12:10:00,135.43,135.66,134.85,134.98,17191.0,126.0626,126.2766,125.5227,125.6437,17191.0
2020-03-26 12:15:00,134.58,134.79,133.39,134.11,18718.0,125.2713,125.4668,124.1637,124.8339,18718.0
2020-03-26 12:20:00,134.12,134.98,133.96,134.91,13338.0,124.8432,125.6437,124.6942,125.5785,13338.0
2020-03-26 12:25:00,134.81,135.09,134.36,134.38,15810.0,125.4854,125.7461,125.0666,125.0852,15810.0
2020-03-26 12:30:00,134.54,135.0,134.41,134.78,12198.0,125.2341,125.6623,125.1131,125.4575,12198.0
2020-03-26 12:35:00,134.86,135.0,133.7,134.17,12626.0,125.532,125.6623,124.4522,124.8897,12626.0
2020-03-26 12:40:00,134.3,134.7,133.86,134.7,8168.0,125.0107,125.383,124.6011,125.383,8168.0
2020-03-26 12:45:00,134.54,134.75,134.27,134.63,6255.0,125.2341,125.4296,124.9828,125.3179,6255.0
2020-03-26 12:50:00,134.98,135.74,134.98,135.38,4125.0,125.6437,126.3511,125.6437,126.016,4125.0
2020-03-26 12:55:00,135.27,135.44,134.9,135.19,6350.0,125.9136,126.0719,125.5692,125.8392,6350.0
2020-03-26 13:00:00,135.0,135.17,134.86,134.9,10152.0,125.6623,125.8205,125.532,125.5692,10152.0
2020-03-26 13:05:00,134.95,135.03,133.69,134.06,7918.0,125.6158,125.6902,124.4429,124.7873,7918.0
2020-03-26 13:10:00,133.87,134.17,133.62,133.75,8251.0,124.6105,124.8897,124.3777,124.4988,8251.0
2020-03-26 13:15:00,133.43,134.01,133.43,133.83,9074.0,124.2009,124.7408,124.2009,124.5732,9074.0
2020-03-26 13:20:00,133.85,134.2,133.27,134.15,14488.0,124.5918,124.9176,124.052,124.8711,14488.0
2020-03-26 13:25:00,134.2,134.49,134.03,134.28,8463.0,124.9176,125.1876,124.7594,124.9921,8463.0
2020-03-26 13:30:00,134.11,134.31,133.12,133.41,7171.0,124.8339,125.02,123.9123,124.1823,7171.0
2020-03-26 13:35:00,133.42,133.87,133.34,133.87,7444.0,124.1916,124.6105,124.1171,124.6105,7444.0
2020-03-26 13:40:00,133.76,134.88,133.59,134.71,11520.0,124.5081,125.5506,124.3498,125.3924,11520.0
2020-03-26 13:45:00,134.78,134.83,134.1,134.71,6191.0,125.4575,125.5041,124.8245,125.3924,6191.0
2020-03-26 13:50:00,134.76,134.9,134.36,134.58,11377.0,125.4389,125.5692,125.0666,125.2713,11377.0
2020-03-26 13:55:00,134.48,134.51,133.91,134.15,9920.0,125.1783,125.2062,124.6477,124.8711,9920.0
2020-03-26 14:00:00,134.36,134.67,134.19,134.35,7871.0,125.0666,125.3551,124.9083,125.0573,7871.0
2020-03-26 14:05:00,134.34,134.57,133.41,133.89,11325.0,125.0479,125.262,124.1823,124.6291,11325.0
2020-03-26 14:10:00,133.84,134.46,133.83,134.16,15498.0,124.5825,125.1596,124.5732,124.8804,15498.0
2020-03-26 14:15:00,134.06,134.67,133.99,134.27,12472.0,124.7873,125.3551,124.7222,124.9828,12472.0
2020-03-26 14:20:00,134.06,134.5,133.98,134.19,29424.0,124.7873,125.1969,124.7128,124.9083,29424.0
2020-03-26 14:25:00,134.18,134.58,134.0,134.24,19604.0,124.899,125.2713,124.7315,124.9549,19604.0
2020-03-26 14:30:00,134.28,135.61,134.26,135.41,27604.0,124.9921,126.2301,124.9735,126.0439,27604.0
2020-03-26 14:35:00,135.54,135.64,135.05,135.34,14903.0,126.1649,126.258,125.7088,125.9788,14903.0
2020-03-26 14:40:00,135.34,135.67,135.05,135.05,12153.0,125.9788,126.286,125.7088,125.7088,12153.0
2020-03-26 14:45:00,135.09,135.64,134.98,135.58,8445.0,125.7461,126.258,125.6437,126.2022,8445.0
2020-03-26 14:50:00,135.44,136.3,135.44,135.87,13346.0,126.0719,126.8724,126.0719,126.4721,13346.0
2020-03-26 14:55:00,135.72,136.91,135.41,136.51,20640.0,126.3325,127.4402,126.0439,127.0678,20640.0
2020-03-26 15:00:00,136.4,136.69,136.23,136.63,10990.0,126.9655,127.2354,126.8072,127.1795,10990.0
2020-03-26 15:05:00,136.56,137.0,136.14,136.66,25231.0,127.1144,127.524,126.7234,127.2075,25231.0
2020-03-26 15:10:00,136.68,136.71,136.37,136.4,13551.0,127.2261,127.254,126.9375,126.9655,13551.0
2020-03-26 15:15:00,136.4,137.12,136.22,136.94,23668.0,126.9655,127.6357,126.7979,127.4681,23668.0
2020-03-26 15:20:00,137.01,137.22,136.52,136.61,18618.0,127.5333,127.7287,127.0772,127.1609,18618.0
2020-03-26 15:25:00,136.68,137.28,136.55,137.0,17474.0,127.2261,127.7846,127.1051,127.524,17474.0
2020-03-26 15:30:00,136.99,137.63,136.78,136.92,26242.0,127.5146,128.1104,127.3192,127.4495,26242.0
2020-03-26 15:35:00,137.05,137.23,135.41,135.99,51467.0,127.5705,127.738,126.0439,126.5838,51467.0
2020-03-26 15:40:00,136.09,136.71,136.0,136.5,31720.0,126.6769,127.254,126.5931,127.0585,31720.0
2020-03-26 15:45:00,136.46,136.79,135.99,136.35,41816.0,127.0213,127.3285,126.5838,126.9189,41816.0
2020-03-26 15:50:00,136.48,139.61,136.41,138.54,74617.0,127.0399,129.9534,126.9748,128.9574,74617.0
2020-03-26 15:55:00,138.62,140.15,138.26,139.28,207597.0,129.0319,130.4561,128.6968,129.6463,207597.0
2020-03-27 09:30:00,135.0,135.34,133.14,134.25,67427.0,125.6623,125.9788,123.9309,124.9642,67427.0
2020-03-27 09:35:00,133.92,134.91,133.59,133.59,21465.0,124.657,125.5785,124.3498,124.3498,21465.0
2020-03-27 09:40:00,134.37,134.37,132.31,133.11,13265.0,125.0759,125.0759,123.1584,123.903,13265.0
2020-03-27 09:45:00,133.43,134.16,133.14,134.16,17857.0,124.2009,124.8804,123.9309,124.8804,17857.0
2020-03-27 09:50:00,134.21,135.35,133.66,133.67,14004.0,124.9269,125.9881,124.415,124.4243,14004.0
2020-03-27 09:55:00,133.69,134.24,133.12,134.03,18247.0,124.4429,124.9549,123.9123,124.7594,18247.0
2020-03-27 10:00:00,133.83,133.84,132.83,133.28,9850.0,124.5732,124.5825,123.6424,124.0613,9850.0
2020-03-27 10:05:00,133.42,134.68,133.16,134.48,11453.0,124.1916,125.3644,123.9496,125.1783,11453.0
2020-03-27 10:10:00,134.71,135.05,134.07,135.04,13545.0,125.3924,125.7088,124.7966,125.6995,13545.0
2020-03-27 10:15:00,134.94,134.94,133.97,134.39,15560.0,125.6064,125.6064,124.7035,125.0945,15560.0
2020-03-27 10:20:00,134.18,134.87,133.78,134.55,4012.0,124.899,125.5413,124.5267,125.2434,4012.0
2020-03-27 10:25:00,134.74,135.16,134.52,135.09,18681.0,125.4203,125.8112,125.2155,125.7461,18681.0
2020-03-27 10:30:00,135.11,135.18,134.41,134.84,16040.0,125.7647,125.8298,125.1131,125.5134,16040.0
2020-03-27 10:35:00,134.76,135.4,134.67,135.11,7474.0,125.4389,126.0346,125.3551,125.7647,7474.0
2020-03-27 10:40:00,135.02,135.31,134.74,134.97,10524.0,125.6809,125.9509,125.4203,125.6344,10524.0
2020-03-27 10:45:00,134.84,135.48,134.52,135.11,11780.0,125.5134,126.1091,125.2155,125.7647,11780.0
2020-03-27 10:50:00,135.03,135.54,134.59,135.51,10205.0,125.6902,126.1649,125.2807,126.137,10205.0
2020-03-27 10:55:00,135.42,135.42,134.71,135.15,11727.0,126.0532,126.0532,125.3924,125.8019,11727.0
2020-03-27 11:00:00,135.05,135.27,134.1,134.3,31231.0,125.7088,125.9136,124.8245,125.0107,31231.0
2020-03-27 11:05:00,134.11,135.0,133.64,134.91,16396.0,124.8339,125.6623,124.3964,125.5785,16396.0
2020-03-27 11:10:00,135.11,135.18,134.1,134.17,12462.0,125.7647,125.8298,124.8245,124.8897,12462.0
2020-03-27 11:15:00,134.24,135.07,134.16,134.39,15138.0,124.9549,125.7275,124.8804,125.0945,15138.0
2020-03-27 11:20:00,134.52,134.52,133.13,133.81,11820.0,125.2155,125.2155,123.9216,124.5546,11820.0
2020-03-27 11:25:00,133.9,133.9,132.84,133.56,39015.0,124.6384,124.6384,123.6517,124.3219,39015.0
2020-03-27 11:30:00,133.92,134.28,133.72,134.25,8596.0,124.657,124.9921,124.4708,124.9642,8596.0
2020-03-27 11:35:00,134.45,134.85,133.97,134.41,5862.0,125.1503,125.5227,124.7035,125.1131,5862.0
2020-03-27 11:40:00,134.18,134.42,133.77,134.12,11420.0,124.899,125.1224,124.5174,124.8432,11420.0
2020-03-27 11:45:00,134.2,134.2,133.76,133.92,34237.0,124.9176,124.9176,124.5081,124.657,34237.0
2020-03-27 11:50:00,134.02,134.38,133.83,134.32,39715.0,124.7501,125.0852,124.5732,125.0293,39715.0
2020-03-27 11:55:00,134.24,134.25,133.16,133.31,84931.0,124.9549,124.9642,123.9496,124.0892,84931.0
2020-03-27 12:00:00,133.43,133.43,132.26,132.26,19016.0,124.2009,124.2009,123.1118,123.1118,19016.0
2020-03-27 12:05:00,132.32,133.72,132.16,133.72,18152.0,123.1677,124.4708,123.0187,124.4708,18152.0
2020-03-27 12:10:00,133.83,134.41,133.32,133.32,30751.0,124.5732,125.1131,124.0985,124.0985,30751.0
2020-03-27 12:15:00,133.4,134.06,133.25,133.97,6043.0,124.173,124.7873,124.0333,124.7035,6043.0
2020-03-27 12:20:00,133.94,134.0,133.65,133.96,4548.0,124.6756,124.7315,124.4057,124.6942,4548.0
2020-03-27 12:25:00,133.99,134.11,133.81,133.94,7189.0,124.7222,124.8339,124.5546,124.6756,7189.0
2020-03-27 12:30:00,133.83,135.06,133.83,134.97,8850.0,124.5732,125.7181,124.5732,125.6344,8850.0
2020-03-27 12:35:00,134.77,134.86,134.08,134.08,9590.0,125.4482,125.532,124.8059,124.8059,9590.0
2020-03-27 12:40:00,133.97,134.3,133.73,133.81,17349.0,124.7035,125.0107,124.4801,124.5546,17349.0
2020-03-27 12:45:00,133.97,134.36,133.95,134.16,20736.0,124.7035,125.0666,124.6849,124.8804,20736.0
2020-03-27 12:50:00,134.14,134.39,134.11,134.2,5039.0,124.8618,125.0945,124.8339,124.9176,5039.0
2020-03-27 12:55:00,134.04,134.23,133.78,134.08,10036.0,124.7687,124.9456,124.5267,124.8059,10036.0
2020-03-27 13:00:00,134.04,134.55,133.73,134.23,16284.0,124.7687,125.2434,124.4801,124.9456,16284.0
2020-03-27 13:05:00,134.21,134.47,133.93,134.41,17568.0,124.9269,125.169,124.6663,125.1131,17568.0
2020-03-27 13:10:00,134.51,134.97,134.36,134.48,14420.0,125.2062,125.6344,125.0666,125.1783,14420.0
2020-03-27 13:15:00,134.25,134.93,134.04,134.85,17351.0,124.9642,125.5971,124.7687,125.5227,17351.0
2020-03-27 13:20:00,134.77,134.96,134.64,134.94,10797.0,125.4482,125.6251,125.3272,125.6064,10797.0
2020-03-27 13:25:00,134.89,135.24,134.15,134.39,22927.0,125.5599,125.8857,124.8711,125.0945,22927.0
2020-03-27 13:30:00,134.53,135.96,134.5,135.96,6438.0,125.2248,126.5559,125.1969,126.5559,6438.0
2020-03-27 13:35:00,135.69,136.46,135.5,136.45,12179.0,126.3046,127.0213,126.1277,127.012,12179.0
2020-03-27 13:40:00,136.5,137.36,135.95,136.04,12701.0,127.0585,127.8591,126.5466,126.6304,12701.0
2020-03-27 13:45:00,135.89,136.15,135.29,135.71,7401.0,126.4907,126.7327,125.9322,126.3232,7401.0
2020-03-27 13:50:00,135.79,135.89,135.49,135.65,5367.0,126.3976,126.4907,126.1184,126.2673,5367.0
2020-03-27 13:55:00,135.56,135.94,134.87,134.93,9175.0,126.1836,126.5373,125.5413,125.5971,9175.0
2020-03-27 14:00:00,135.01,135.94,134.84,134.84,15863.0,125.6716,126.5373,125.5134,125.5134,15863.0
2020-03-27 14:05:00,134.84,135.47,134.5,135.09,20772.0,125.5134,126.0998,125.1969,125.7461,20772.0
2020-03-27 14:10:00,135.05,135.35,134.84,135.35,8859.0,125.7088,125.9881,125.5134,125.9881,8859.0
2020-03-27 14:15:00,135.24,135.7,134.95,135.56,5962.0,125.8857,126.3139,125.6158,126.1836,5962.0
2020-03-27 14:20:00,135.47,135.7,135.07,135.34,6933.0,126.0998,126.3139,125.7275,125.9788,6933.0
2020-03-27 14:25:00,135.36,135.79,134.98,135.39,4682.0,125.9974,126.3976,125.6437,126.0253,4682.0
2020-03-27 14:30:00,135.51,135.89,135.35,135.68,5138.0,126.137,126.4907,125.9881,126.2953,5138.0
2020-03-27 14:35:00,135.59,135.7,135.06,135.39,8927.0,126.2115,126.3139,125.7181,126.0253,8927.0
2020-03-27 14:40:00,135.15,135.75,135.07,135.17,5086.0,125.8019,126.3604,125.7275,125.8205,5086.0
2020-03-27 14:45:00,135.02,135.27,134.71,135.12,7023.0,125.6809,125.9136,125.3924,125.774,7023.0
2020-03-27 14:50:00,134.98,135.75,134.85,135.51,10300.0,125.6437,126.3604,125.5227,126.137,10300.0
2020-03-27 14:55:00,135.69,136.28,135.59,136.28,8015.0,126.3046,126.8538,126.2115,126.8538,8015.0
2020-03-27 15:00:00,135.97,136.5,135.71,136.3,11024.0,126.5652,127.0585,126.3232,126.8724,11024.0
2020-03-27 15:05:00,136.25,137.08,136.14,136.86,19273.0,126.8258,127.5984,126.7234,127.3936,19273.0
2020-03-27 15:10:00,136.96,137.98,136.9,137.34,19307.0,127.4867,128.4362,127.4309,127.8404,19307.0
2020-03-27 15:15:00,137.4,138.41,137.36,138.09,19011.0,127.8963,128.8364,127.8591,128.5386,19011.0
2020-03-27 15:20:00,138.05,138.43,137.25,138.28,17669.0,128.5013,128.855,127.7567,128.7154,17669.0
2020-03-27 15:25:00,138.34,139.17,138.33,138.72,13874.0,128.7713,129.5439,128.762,129.125,13874.0
2020-03-27 15:30:00,138.72,138.91,137.56,137.88,18568.0,129.125,129.3018,128.0452,128.3431,18568.0
2020-03-27 15:35:00,137.83,137.84,136.28,136.45,16552.0,128.2965,128.3059,126.8538,127.012,16552.0
2020-03-27 15:40:00,136.33,136.33,135.0,135.29,34280.0,126.9003,126.9003,125.6623,125.9322,34280.0
2020-03-27 15:45:00,135.5,135.95,135.0,135.01,41479.0,126.1277,126.5466,125.6623,125.6716,41479.0
2020-03-27 15:50:00,135.1,135.59,134.8,135.02,120383.0,125.7554,126.2115,125.4761,125.6809,120383.0
2020-03-27 15:55:00,135.09,135.7,135.0,135.29,122568.0,125.7461,126.3139,125.6623,125.9322,122568.0
2020-03-30 09:30:00,136.36,138.41,135.87,137.79,51081.0,127.6113,129.5297,127.1527,128.9495,51081.0
2020-03-30 09:35:00,137.47,137.78,136.62,136.8,59555.0,128.65,128.9402,127.8546,128.023,59555.0
2020-03-30 09:40:00,136.88,137.2,136.42,136.66,69845.0,128.0979,128.3974,127.6674,127.892,69845.0
2020-03-30 09:45:00,136.43,137.01,136.0,136.21,27215.0,127.6768,128.2196,127.2744,127.4709,27215.0
2020-03-30 09:50:00,136.21,136.45,135.17,135.17,9747.0,127.4709,127.6955,126.4976,126.4976,9747.0
2020-03-30 09:55:00,135.26,136.0,134.56,135.72,37036.0,126.5818,127.2744,125.9267,127.0123,37036.0
2020-03-30 10:00:00,135.92,136.8,135.66,136.8,14783.0,127.1995,128.023,126.9562,128.023,14783.0
2020-03-30 10:05:00,136.53,137.48,135.94,136.13,24652.0,127.7704,128.6594,127.2182,127.396,24652.0
2020-03-30 10:10:00,135.96,136.62,135.58,136.5,10885.0,127.2369,127.8546,126.8813,127.7423,10885.0
2020-03-30 10:15:00,136.36,137.21,136.31,136.77,37281.0,127.6113,128.4067,127.5645,127.995,37281.0
2020-03-30 10:20:00,136.8,137.03,136.29,136.39,16303.0,128.023,128.2383,127.5458,127.6393,16303.0
2020-03-30 10:25:00,136.33,137.17,136.33,137.09,12111.0,127.5832,128.3693,127.5832,128.2944,12111.0
2020-03-30 10:30:00,136.87,138.27,136.49,138.27,16064.0,128.0885,129.3987,127.7329,129.3987,16064.0
2020-03-30 10:35:00,138.29,139.12,137.96,137.96,34470.0,129.4174,130.1942,129.1086,129.1086,34470.0
2020-03-30 10:40:00,138.1,138.34,137.23,137.41,5704.0,129.2396,129.4642,128.4254,128.5939,5704.0
2020-03-30 10:45:00,137.14,138.46,137.14,138.1,9913.0,128.3412,129.5765,128.3412,129.2396,9913.0
2020-03-30 10:50:00,137.99,138.0,137.17,137.61,7755.0,129.1367,129.146,128.3693,128.7811,7755.0
2020-03-30 10:55:00,137.55,137.62,136.37,137.11,9285.0,128.7249,128.7904,127.6206,128.3131,9285.0
2020-03-30 11:00:00,136.98,137.42,136.7,137.13,23820.0,128.1915,128.6033,127.9294,128.3319,23820.0
2020-03-30 11:05:00,136.9,137.7,136.9,137.31,14632.0,128.1166,128.8653,128.1166,128.5003,14632.0
2020-03-30 11:10:00,137.5,138.49,137.38,138.44,10704.0,128.6781,129.6046,128.5658,129.5578,10704.0
2020-03-30 11:15:00,138.35,138.86,138.06,138.55,16326.0,129.4736,129.9509,129.2022,129.6608,16326.0
2020-03-30 11:20:00,138.7,138.98,138.28,138.62,13100.0,129.8011,130.0632,129.4081,129.7263,13100.0
2020-03-30 11:25:00,138.56,138.83,138.26,138.83,17353.0,129.6701,129.9228,129.3894,129.9228,17353.0
2020-03-30 11:30:00,138.89,139.03,138.51,138.77,10424.0,129.9789,130.11,129.6233,129.8666,10424.0
2020-03-30 11:35:00,138.72,138.89,137.96,138.22,9877.0,129.8198,129.9789,129.1086,129.3519,9877.0
2020-03-30 11:40:00,138.23,138.81,138.19,138.76,13832.0,129.3613,129.9041,129.3239,129.8573,13832.0
2020-03-30 11:45:00,138.6,138.62,137.95,138.09,27925.0,129.7075,129.7263,129.0992,129.2303,27925.0
2020-03-30 11:50:00,138.12,138.3,137.08,137.24,15973.0,129.2583,129.4268,128.2851,128.4348,15973.0
2020-03-30 11:55:00,137.29,137.81,137.23,137.59,6044.0,128.4816,128.9682,128.4254,128.7623,6044.0
2020-03-30 12:00:00,137.58,137.59,137.04,137.2,18312.0,128.753,128.7623,128.2476,128.3974,18312.0
2020-03-30 12:05:00,137.27,137.31,136.28,136.69,5710.0,128.4629,128.5003,127.5364,127.9201,5710.0
2020-03-30 12:10:00,136.9,137.27,136.79,136.91,5769.0,128.1166,128.4629,128.0137,128.126,5769.0
2020-03-30 12:15:00,136.96,137.96,136.94,137.96,7532.0,128.1728,129.1086,128.154,129.1086,7532.0
2020-03-30 12:20:00,137.72,138.04,137.58,137.94,12135.0,128.884,129.1835,128.753,129.0899,12135.0
2020-03-30 12:25:00,137.94,138.13,137.69,138.07,6059.0,129.0899,129.2677,128.8559,129.2115,6059.0
2020-03-30 12:30:00,138.11,138.36,137.35,137.68,9112.0,129.249,129.4829,128.5377,128.8466,9112.0
2020-03-30 12:35:00,137.54,138.27,137.5,138.27,4952.0,128.7156,129.3987,128.6781,129.3987,4952.0
2020-03-30 12:40:00,138.07,138.17,137.78,137.98,8842.0,129.2115,129.3051,128.9402,129.1273,8842.0
2020-03-30 12:45:00,137.97,138.1,137.26,137.47,50296.0,129.118,129.2396,128.4535,128.65,50296.0
2020-03-30 12:50:00,137.54,138.27,137.53,138.26,10668.0,128.7156,129.3987,128.7062,129.3894,10668.0
2020-03-30 12:55:00,138.1,138.1,137.68,138.01,4687.0,129.2396,129.2396,128.8466,129.1554,4687.0
2020-03-30 13:00:00,138.0,138.16,137.75,137.79,50348.0,129.146,129.2958,128.9121,128.9495,50348.0
2020-03-30 13:05:00,137.83,137.93,137.62,137.89,11994.0,128.9869,129.0805,128.7904,129.0431,11994.0
2020-03-30 13:10:00,138.03,138.08,137.83,138.0,8275.0,129.1741,129.2209,128.9869,129.146,8275.0
2020-03-30 13:15:00,138.03,138.25,137.86,137.87,4852.0,129.1741,129.38,129.015,129.0244,4852.0
2020-03-30 13:20:00,137.7,138.24,137.69,138.12,6388.0,128.8653,129.3706,128.8559,129.2583,6388.0
2020-03-30 13:25:00,138.09,138.39,137.9,138.08,4444.0,129.2303,129.511,129.0525,129.2209,4444.0
2020-03-30 13:30:00,138.09,138.16,137.79,137.85,10205.0,129.2303,129.2958,128.9495,129.0057,10205.0
2020-03-30 13:35:00,137.84,138.09,137.64,138.09,4386.0,128.9963,129.2303,128.8091,129.2303,4386.0
2020-03-30 13:40:00,138.04,138.22,137.53,137.91,7165.0,129.1835,129.3519,128.7062,129.0618,7165.0
2020-03-30 13:45:00,137.89,138.2,137.56,138.17,11799.0,129.0431,129.3332,128.7343,129.3051,11799.0
2020-03-30 13:50:00,138.12,138.54,138.03,138.36,27383.0,129.2583,129.6514,129.1741,129.4829,27383.0
2020-03-30 13:55:00,138.29,138.74,137.94,138.45,15113.0,129.4174,129.8386,129.0899,129.5672,15113.0
2020-03-30 14:00:00,138.45,138.57,137.83,138.18,32292.0,129.5672,129.6795,128.9869,129.3145,32292.0
2020-03-30 14:05:00,138.16,138.71,138.1,138.61,13928.0,129.2958,129.8105,129.2396,129.7169,13928.0
2020-03-30 14:10:00,138.52,138.73,138.24,138.52,30578.0,129.6327,129.8292,129.3706,129.6327,30578.0
2020-03-30 14:15:00,138.56,139.52,138.33,139.47,21761.0,129.6701,130.5685,129.4549,130.5217,21761.0
2020-03-30 14:20:00,139.46,139.52,138.66,138.93,23498.0,130.5124,130.5685,129.7637,130.0164,23498.0
2020-03-30 14:25:00,138.88,139.15,138.48,139.15,22058.0,129.9696,130.2223,129.5952,130.2223,22058.0
2020-03-30 14:30:00,139.1,139.41,138.82,139.25,11866.0,130.1755,130.4656,129.9134,130.3158,11866.0
2020-03-30 14:35:00,139.19,139.24,138.87,139.02,10302.0,130.2597,130.3065,129.9602,130.1006,10302.0
2020-03-30 14:40:00,139.02,139.06,138.69,139.0,15571.0,130.1006,130.138,129.7918,130.0819,15571.0
2020-03-30 14:45:00,139.06,139.06,138.32,138.72,22742.0,130.138,130.138,129.4455,129.8198,22742.0
2020-03-30 14:50:00,138.8,139.35,138.67,138.81,19725.0,129.8947,130.4094,129.7731,129.9041,19725.0
2020-03-30 14:55:00,138.91,139.02,138.56,139.0,11030.0,129.9977,130.1006,129.6701,130.0819,11030.0
2020-03-30 15:00:00,139.0,139.72,138.98,139.72,13046.0,130.0819,130.7557,130.0632,130.7557,13046.0
2020-03-30 15:05:00,139.66,139.79,139.33,139.71,11656.0,130.6995,130.8212,130.3907,130.7463,11656.0
2020-03-30 15:10:00,139.78,140.29,139.64,140.17,17409.0,130.8118,131.2891,130.6808,131.1768,17409.0
2020-03-30 15:15:00,140.16,140.24,139.65,140.23,17151.0,131.1675,131.2423,130.6902,131.233,17151.0
2020-03-30 15:20:00,140.37,140.94,140.23,140.23,24219.0,131.364,131.8974,131.233,131.233,24219.0
2020-03-30 15:25:00,140.28,140.32,138.82,139.3,15895.0,131.2798,131.3172,129.9134,130.3626,15895.0
2020-03-30 15:30:00,139.29,139.83,139.28,139.64,18620.0,130.3533,130.8586,130.3439,130.6808,18620.0
2020-03-30 15:35:00,139.51,140.51,139.38,140.5,16717.0,130.5592,131.495,130.4375,131.4856,16717.0
2020-03-30 15:40:00,140.55,141.36,140.49,140.81,38695.0,131.5324,132.2905,131.4763,131.7758,38695.0
2020-03-30 15:45:00,140.86,140.93,140.32,140.33,39250.0,131.8225,131.8881,131.3172,131.3266,39250.0
2020-03-30 15:50:00,140.4,141.7,140.4,141.45,63913.0,131.3921,132.6087,131.3921,132.3747,63913.0
2020-03-30 15:55:00,141.48,141.64,140.6,141.01,139829.0,132.4028,132.5525,131.5792,131.9629,139829.0
2020-03-31 09:30:00,141.99,143.75,139.49,141.58,69233.0,132.88,134.5271,130.5404,132.4964,69233.0
2020-03-31 09:35:00,141.58,143.02,140.71,142.97,39017.0,132.4964,133.844,131.6822,133.7972,39017.0
2020-03-31 09:40:00,143.0,143.0,140.51,140.85,59285.0,133.8252,133.8252,131.495,131.8132,59285.0
2020-03-31 09:45:00,141.13,141.93,140.02,140.16,35756.0,132.0752,132.8239,131.0364,131.1675,35756.0
2020-03-31 09:50:00,139.82,141.21,139.69,140.5,23791.0,130.8493,132.1501,130.7276,131.4856,23791.0
2020-03-31 09:55:00,140.33,141.55,139.79,140.97,19939.0,131.3266,132.4683,130.8212,131.9255,19939.0
2020-03-31 10:00:00,141.32,142.14,141.32,142.14,20582.0,132.253,133.0204,132.253,133.0204,20582.0
2020-03-31 10:05:00,142.21,142.36,141.48,141.92,17762.0,133.0859,133.2263,132.4028,132.8145,17762.0
2020-03-31 10:10:00,142.07,143.25,142.07,142.75,16027.0,132.9549,134.0592,132.9549,133.5913,16027.0
2020-03-31 10:15:00,142.71,143.23,142.3,142.76,12788.0,133.5539,134.0405,133.1702,133.6006,12788.0
2020-03-31 10:20:00,142.59,142.94,141.85,142.02,40949.0,133.4416,133.7691,132.749,132.9081,40949.0
2020-03-31 10:25:00,142.02,142.24,141.34,142.24,29720.0,132.9081,133.114,132.2717,133.114,29720.0
2020-03-31 10:30:00,142.05,142.31,141.89,142.12,15596.0,132.9362,133.1795,132.7865,133.0017,15596.0
2020-03-31 10:35:00,142.03,142.46,141.73,142.24,12931.0,132.9175,133.3199,132.6367,133.114,12931.0
2020-03-31 10:40:00,142.14,142.61,141.9,142.16,16136.0,133.0204,133.4603,132.7958,133.0391,16136.0
2020-03-31 10:45:00,142.16,142.22,141.58,141.88,13452.0,133.0391,133.0953,132.4964,132.7771,13452.0
2020-03-31 10:50:00,141.8,142.21,141.65,142.13,20227.0,132.7022,133.0859,132.5619,133.0111,20227.0
2020-03-31 10:55:00,142.14,142.41,141.81,142.09,12873.0,133.0204,133.2731,132.7116,132.9736,12873.0
2020-03-31 11:00:00,142.14,143.14,141.81,143.14,26101.0,133.0204,133.9563,132.7116,133.9563,26101.0
2020-03-31 11:05:00,143.18,143.2,142.73,143.05,11951.0,133.9937,134.0124,133.5726,133.872,11951.0
2020-03-31 11:10:00,142.98,143.71,142.98,143.43,8155.0,133.8065,134.4897,133.8065,134.2277,8155.0
2020-03-31 11:15:00,143.58,144.05,143.47,143.64,36025.0,134.368,134.8079,134.2651,134.4242,36025.0
2020-03-31 11:20:00,143.6,144.14,143.21,143.46,23897.0,134.3867,134.8921,134.0218,134.2557,23897.0
2020-03-31 11:25:00,143.57,144.02,143.5,143.89,8408.0,134.3587,134.7798,134.2932,134.6581,8408.0
2020-03-31 11:30:00,143.89,144.29,143.56,143.87,9129.0,134.6581,135.0325,134.3493,134.6394,9129.0
2020-03-31 11:35:00,144.0,144.0,143.18,143.33,10311.0,134.7611,134.7611,133.9937,134.1341,10311.0
2020-03-31 11:40:00,143.38,144.16,143.34,143.95,12906.0,134.1809,134.9108,134.1434,134.7143,12906.0
2020-03-31 11:45:00,143.8,144.24,143.66,144.0,19567.0,134.5739,134.9857,134.4429,134.7611,19567.0
2020-03-31 11:50:00,143.9,144.56,143.63,143.7,21141.0,134.6675,135.2852,134.4148,134.4803,21141.0
2020-03-31 11:55:00,143.69,145.0,143.57,144.71,44393.0,134.471,135.6969,134.3587,135.4255,44393.0
2020-03-31 12:00:00,144.94,144.95,143.77,143.93,22139.0,135.6408,135.6501,134.5458,134.6956,22139.0
2020-03-31 12:05:00,143.94,144.19,143.14,143.49,16665.0,134.7049,134.9389,133.9563,134.2838,16665.0
2020-03-31 12:10:00,143.35,143.62,143.02,143.02,15309.0,134.1528,134.4055,133.844,133.844,15309.0
2020-03-31 12:15:00,143.14,143.14,142.31,142.51,15147.0,133.9563,133.9563,133.1795,133.3667,15147.0
2020-03-31 12:20:00,142.76,142.92,141.91,142.28,16828.0,133.6006,133.7504,132.8052,133.1514,16828.0
2020-03-31 12:25:00,142.28,142.28,141.21,141.62,30947.0,133.1514,133.1514,132.1501,132.5338,30947.0
2020-03-31 12:30:00,141.52,141.78,140.57,140.81,9587.0,132.4402,132.6835,131.5512,131.7758,9587.0
2020-03-31 12:35:00,140.71,140.89,139.56,139.87,9476.0,131.6822,131.8506,130.606,130.8961,9476.0
2020-03-31 12:40:00,139.99,140.21,139.53,140.21,18179.0,131.0084,131.2142,130.5779,131.2142,18179.0
2020-03-31 12:45:00,140.38,140.8,140.0,140.01,24704.0,131.3733,131.7664,131.0177,131.0271,24704.0
2020-03-31 12:50:00,140.07,140.57,140.02,140.27,10391.0,131.0832,131.5512,131.0364,131.2704,10391.0
2020-03-31 12:55:00,140.31,140.31,139.0,139.35,9277.0,131.3078,131.3078,130.0819,130.4094,9277.0
2020-03-31 13:00:00,139.33,139.75,139.14,139.14,10795.0,130.3907,130.7838,130.2129,130.2129,10795.0
2020-03-31 13:05:00,139.17,139.63,138.78,139.63,19482.0,130.241,130.6715,129.876,130.6715,19482.0
2020-03-31 13:10:00,139.46,139.6,138.91,139.24,7082.0,130.5124,130.6434,129.9977,130.3065,7082.0
2020-03-31 13:15:00,139.22,139.29,138.16,138.78,8610.0,130.2878,130.3533,129.2958,129.876,8610.0
2020-03-31 13:20:00,138.64,138.64,138.06,138.07,12059.0,129.745,129.745,129.2022,129.2115,12059.0
2020-03-31 13:25:00,138.13,138.68,138.13,138.16,8119.0,129.2677,129.7824,129.2677,129.2958,8119.0
2020-03-31 13:30:00,138.27,139.08,137.87,138.44,10782.0,129.3987,130.1567,129.0244,129.5578,10782.0
2020-03-31 13:35:00,138.42,139.2,138.19,138.92,10813.0,129.5391,130.2691,129.3239,130.007,10813.0
2020-03-31 13:40:00,138.75,139.22,138.62,138.73,6404.0,129.8479,130.2878,129.7263,129.8292,6404.0
2020-03-31 13:45:00,138.78,139.06,138.68,138.79,5801.0,129.876,130.138,129.7824,129.8854,5801.0
2020-03-31 13:50:00,138.63,138.66,138.14,138.39,6310.0,129.7356,129.7637,129.2771,129.511,6310.0
2020-03-31 13:55:00,138.48,139.15,138.22,138.88,9481.0,129.5952,130.2223,129.3519,129.9696,9481.0
2020-03-31 14:00:00,138.92,139.04,138.62,138.75,7390.0,130.007,130.1193,129.7263,129.8479,7390.0
2020-03-31 14:05:00,138.81,139.99,138.81,139.77,12144.0,129.9041,131.0084,129.9041,130.8025,12144.0
2020-03-31 14:10:00,139.59,139.59,138.89,138.99,7539.0,130.634,130.634,129.9789,130.0725,7539.0
2020-03-31 14:15:00,139.11,139.16,138.59,138.9,8318.0,130.1848,130.2316,129.6982,129.9883,8318.0
2020-03-31 14:20:00,138.91,139.39,138.75,138.89,9377.0,129.9977,130.4469,129.8479,129.9789,9377.0
2020-03-31 14:25:00,139.05,139.24,138.74,138.85,7994.0,130.1287,130.3065,129.8386,129.9415,7994.0
2020-03-31 14:30:00,138.81,139.19,138.69,139.07,5823.0,129.9041,130.2597,129.7918,130.1474,5823.0
2020-03-31 14:35:00,139.16,139.71,138.81,139.62,8195.0,130.2316,130.7463,129.9041,130.6621,8195.0
2020-03-31 14:40:00,139.69,139.69,139.11,139.11,7014.0,130.7276,130.7276,130.1848,130.1848,7014.0
2020-03-31 14:45:00,139.28,139.36,138.63,139.06,7180.0,130.3439,130.4188,129.7356,130.138,7180.0
2020-03-31 14:50:00,139.1,139.59,138.97,139.09,6184.0,130.1755,130.634,130.0538,130.1661,6184.0
2020-03-31 14:55:00,139.17,139.39,138.95,139.07,7705.0,130.241,130.4469,130.0351,130.1474,7705.0
2020-03-31 15:00:00,139.12,139.45,139.05,139.05,5144.0,130.1942,130.503,130.1287,130.1287,5144.0
2020-03-31 15:05:00,139.2,139.24,138.66,139.06,7424.0,130.2691,130.3065,129.7637,130.138,7424.0
2020-03-31 15:10:00,138.8,138.93,138.35,138.53,17320.0,129.8947,130.0164,129.4736,129.642,17320.0
2020-03-31 15:15:00,138.59,138.69,138.02,138.13,13188.0,129.6982,129.7918,129.1648,129.2677,13188.0
2020-03-31 15:20:00,138.21,138.21,137.88,138.16,16799.0,129.3426,129.3426,129.0337,129.2958,16799.0
2020-03-31 15:25:00,138.1,138.45,138.0,138.31,9332.0,129.2396,129.5672,129.146,129.4362,9332.0
2020-03-31 15:30:00,138.09,138.58,137.86,138.58,10277.0,129.2303,129.6888,129.015,129.6888,10277.0
2020-03-31 15:35:00,138.61,138.78,138.27,138.65,13415.0,129.7169,129.876,129.3987,129.7543,13415.0
2020-03-31 15:40:00,138.59,138.88,138.27,138.49,17253.0,129.6982,129.9696,129.3987,129.6046,17253.0
2020-03-31 15:45:00,138.55,138.68,137.25,137.26,17133.0,129.6608,129.7824,128.4442,128.4535,17133.0
2020-03-31 15:50:00,137.37,139.07,137.37,138.54,52252.0,128.5565,130.1474,128.5565,129.6514,52252.0
2020-03-31 15:55:00,138.64,138.96,137.61,138.06,107595.0,129.745,130.0444,128.7811,129.2022,107595.0
2020-04-01 09:30:00,132.18,133.57,130.33,130.96,52005.0,123.6994,125.0003,121.9681,122.5577,52005.0
2020-04-01 09:35:00,130.94,131.05,129.68,130.59,42498.0,122.539,122.6419,121.3598,122.2115,42498.0
2020-04-01 09:40:00,130.59,131.29,130.59,131.17,30478.0,122.2115,122.8665,122.2115,122.7542,30478.0
2020-04-01 09:45:00,131.02,131.25,130.04,131.15,15755.0,122.6139,122.8291,121.6967,122.7355,15755.0
2020-04-01 09:50:00,131.3,132.25,131.3,131.62,5088.0,122.8759,123.765,122.8759,123.1754,5088.0
2020-04-01 09:55:00,131.58,132.41,131.57,131.73,19507.0,123.1379,123.9147,123.1286,123.2783,19507.0
2020-04-01 10:00:00,132.05,132.1,131.14,131.35,11142.0,123.5778,123.6246,122.7262,122.9227,11142.0
2020-04-01 10:05:00,131.35,132.65,131.35,132.21,8295.0,122.9227,124.1393,122.9227,123.7275,8295.0
2020-04-01 10:10:00,132.36,132.5,131.94,132.03,14452.0,123.8679,123.9989,123.4748,123.5591,14452.0
2020-04-01 10:15:00,132.1,132.42,131.71,132.07,44014.0,123.6246,123.924,123.2596,123.5965,44014.0
2020-04-01 10:20:00,131.95,132.59,131.49,131.55,10052.0,123.4842,124.0831,123.0537,123.1099,10052.0
2020-04-01 10:25:00,131.82,132.2,131.59,131.88,11921.0,123.3625,123.7182,123.1473,123.4187,11921.0
2020-04-01 10:30:00,131.89,132.42,131.54,132.18,7279.0,123.4281,123.924,123.1005,123.6994,7279.0
2020-04-01 10:35:00,132.28,132.43,131.76,131.85,7469.0,123.793,123.9334,123.3064,123.3906,7469.0
2020-04-01 10:40:00,131.92,132.39,131.71,131.76,15862.0,123.4561,123.896,123.2596,123.3064,15862.0
2020-04-01 10:45:00,131.83,132.15,131.75,132.0,18381.0,123.3719,123.6714,123.297,123.531,18381.0
2020-04-01 10:50:00,131.94,132.49,131.76,132.15,13171.0,123.4748,123.9896,123.3064,123.6714,13171.0
2020-04-01 10:55:00,132.11,132.14,131.63,131.86,16710.0,123.6339,123.662,123.1847,123.4,16710.0
2020-04-01 11:00:00,131.8,132.08,131.5,131.84,21019.0,123.3438,123.6059,123.0631,123.3813,21019.0
2020-04-01 11:05:00,131.84,131.85,131.39,131.43,8013.0,123.3813,123.3906,122.9601,122.9976,8013.0
2020-04-01 11:10:00,131.25,131.7,131.25,131.37,8064.0,122.8291,123.2502,122.8291,122.9414,8064.0
2020-04-01 11:15:00,131.36,131.61,131.23,131.54,28177.0,122.9321,123.166,122.8104,123.1005,28177.0
2020-04-01 11:20:00,131.43,131.72,131.05,131.16,25398.0,122.9976,123.269,122.6419,122.7449,25398.0
2020-04-01 11:25:00,131.1,131.29,130.76,131.16,40228.0,122.6887,122.8665,122.3706,122.7449,40228.0
2020-04-01 11:30:00,131.22,131.86,130.99,131.8,15815.0,122.801,123.4,122.5858,123.3438,15815.0
2020-04-01 11:35:00,131.81,132.12,131.5,131.57,10530.0,123.3532,123.6433,123.0631,123.1286,10530.0
2020-04-01 11:40:00,131.56,131.63,131.09,131.49,11013.0,123.1192,123.1847,122.6794,123.0537,11013.0
2020-04-01 11:45:00,131.4,131.94,131.36,131.75,11260.0,122.9695,123.4748,122.9321,123.297,11260.0
2020-04-01 11:50:00,131.78,131.85,131.35,131.85,8964.0,123.3251,123.3906,122.9227,123.3906,8964.0
2020-04-01 11:55:00,131.75,131.91,131.38,131.82,15327.0,123.297,123.4468,122.9508,123.3625,15327.0
2020-04-01 12:00:00,131.63,131.82,130.75,130.92,10395.0,123.1847,123.3625,122.3612,122.5203,10395.0
2020-04-01 12:05:00,130.99,131.65,130.7,131.04,24153.0,122.5858,123.2035,122.3144,122.6326,24153.0
2020-04-01 12:10:00,131.05,131.63,130.98,131.59,13083.0,122.6419,123.1847,122.5764,123.1473,13083.0
2020-04-01 12:15:00,131.51,131.69,130.69,130.87,10246.0,123.0724,123.2409,122.305,122.4735,10246.0
2020-04-01 12:20:00,130.91,131.54,130.91,131.42,7791.0,122.5109,123.1005,122.5109,122.9882,7791.0
2020-04-01 12:25:00,131.44,131.45,130.75,131.15,10154.0,123.0069,123.0163,122.3612,122.7355,10154.0
2020-04-01 12:30:00,131.07,131.41,131.07,131.25,6822.0,122.6607,122.9788,122.6607,122.8291,6822.0
2020-04-01 12:35:00,131.11,131.38,130.95,131.07,17436.0,122.6981,122.9508,122.5484,122.6607,17436.0
2020-04-01 12:40:00,131.08,131.17,130.5,130.84,8491.0,122.67,122.7542,122.1272,122.4454,8491.0
2020-04-01 12:45:00,130.76,130.99,130.5,130.53,9875.0,122.3706,122.5858,122.1272,122.1553,9875.0
2020-04-01 12:50:00,130.65,131.08,130.5,130.87,6912.0,122.2676,122.67,122.1272,122.4735,6912.0
2020-04-01 12:55:00,130.78,131.17,130.76,130.83,6585.0,122.3893,122.7542,122.3706,122.4361,6585.0
2020-04-01 13:00:00,130.8,131.25,130.5,131.19,6752.0,122.408,122.8291,122.1272,122.773,6752.0
2020-04-01 13:05:00,131.19,131.4,130.86,130.89,10662.0,122.773,122.9695,122.4641,122.4922,10662.0
2020-04-01 13:10:00,130.9,131.67,130.86,131.17,11543.0,122.5016,123.2222,122.4641,122.7542,11543.0
2020-04-01 13:15:00,130.82,131.02,130.5,130.65,10628.0,122.4267,122.6139,122.1272,122.2676,10628.0
2020-04-01 13:20:00,130.62,131.32,130.57,131.26,7800.0,122.2395,122.8946,122.1927,122.8385,7800.0
2020-04-01 13:25:00,131.4,131.4,130.85,130.99,4214.0,122.9695,122.9695,122.4548,122.5858,4214.0
2020-04-01 13:30:00,131.02,131.36,130.98,131.1,12186.0,122.6139,122.9321,122.5764,122.6887,12186.0
2020-04-01 13:35:00,130.94,131.33,130.78,131.12,10799.0,122.539,122.904,122.3893,122.7075,10799.0
2020-04-01 13:40:00,131.05,131.77,130.92,131.64,9168.0,122.6419,123.3158,122.5203,123.1941,9168.0
2020-04-01 13:45:00,131.64,131.88,131.42,131.67,4758.0,123.1941,123.4187,122.9882,123.2222,4758.0
2020-04-01 13:50:00,131.74,132.67,131.6,132.35,9316.0,123.2877,124.158,123.1567,123.8585,9316.0
2020-04-01 13:55:00,132.32,132.32,131.99,132.13,5927.0,123.8305,123.8305,123.5216,123.6527,5927.0
2020-04-01 14:00:00,132.03,132.7,131.89,132.58,8334.0,123.5591,124.1861,123.4281,124.0738,8334.0
2020-04-01 14:05:00,132.58,132.76,132.38,132.38,6746.0,124.0738,124.2422,123.8866,123.8866,6746.0
2020-04-01 14:10:00,132.25,132.44,131.97,132.37,4804.0,123.765,123.9428,123.5029,123.8773,4804.0
2020-04-01 14:15:00,132.23,132.3,131.7,131.94,9829.0,123.7462,123.8117,123.2502,123.4748,9829.0
2020-04-01 14:20:00,132.02,132.22,131.61,131.69,9305.0,123.5497,123.7369,123.166,123.2409,9305.0
2020-04-01 14:25:00,131.72,131.99,131.71,131.88,5050.0,123.269,123.5216,123.2596,123.4187,5050.0
2020-04-01 14:30:00,131.78,131.87,131.27,131.36,7701.0,123.3251,123.4093,122.8478,122.9321,7701.0
2020-04-01 14:35:00,131.39,132.04,131.37,131.81,7792.0,122.9601,123.5684,122.9414,123.3532,7792.0
2020-04-01 14:40:00,131.86,131.86,131.39,131.48,12306.0,123.4,123.4,122.9601,123.0444,12306.0
2020-04-01 14:45:00,131.6,132.01,131.6,131.78,9127.0,123.1567,123.5404,123.1567,123.3251,9127.0
2020-04-01 14:50:00,131.77,131.89,131.63,131.77,10175.0,123.3158,123.4281,123.1847,123.3158,10175.0
2020-04-01 14:55:00,131.72,131.78,131.47,131.62,11867.0,123.269,123.3251,123.035,123.1754,11867.0
2020-04-01 15:00:00,131.54,132.02,131.54,131.92,27321.0,123.1005,123.5497,123.1005,123.4561,27321.0
2020-04-01 15:05:00,131.91,132.05,131.71,131.76,11223.0,123.4468,123.5778,123.2596,123.3064,11223.0
2020-04-01 15:10:00,131.77,131.81,131.44,131.47,41320.0,123.3158,123.3532,123.0069,123.035,41320.0
2020-04-01 15:15:00,131.49,132.17,131.49,132.17,12173.0,123.0537,123.6901,123.0537,123.6901,12173.0
2020-04-01 15:20:00,132.14,132.17,131.86,132.15,10775.0,123.662,123.6901,123.4,123.6714,10775.0
2020-04-01 15:25:00,132.03,132.32,131.9,132.09,17684.0,123.5591,123.8305,123.4374,123.6152,17684.0
2020-04-01 15:30:00,132.13,132.63,132.05,132.34,36383.0,123.6527,124.1206,123.5778,123.8492,36383.0
2020-04-01 15:35:00,132.36,132.42,131.27,131.58,42056.0,123.8679,123.924,122.8478,123.1379,42056.0
2020-04-01 15:40:00,131.64,132.23,131.64,132.01,39652.0,123.1941,123.7462,123.1941,123.5404,39652.0
2020-04-01 15:45:00,132.15,133.22,131.9,132.78,29140.0,123.6714,124.6727,123.4374,124.261,29140.0
2020-04-01 15:50:00,132.89,134.12,132.66,133.94,43687.0,124.3639,125.515,124.1487,125.3465,43687.0
2020-04-01 15:55:00,133.98,134.73,133.53,133.78,114241.0,125.384,126.0858,124.9628,125.1968,114241.0
2020-04-02 09:30:00,133.31,136.21,133.31,135.07,44871.0,124.7569,127.4709,124.7569,126.404,44871.0
2020-04-02 09:35:00,135.11,136.22,134.8,135.73,29707.0,126.4415,127.4802,126.1514,127.0217,29707.0
2020-04-02 09:40:00,135.6,135.91,133.8,133.8,49673.0,126.9,127.1901,125.2155,125.2155,49673.0
2020-04-02 09:45:00,133.54,133.87,132.86,133.62,16403.0,124.9722,125.281,124.3358,125.0471,16403.0
2020-04-02 09:50:00,133.67,134.07,132.9,133.51,127096.0,125.0939,125.4682,124.3733,124.9441,127096.0
2020-04-02 09:55:00,133.61,134.54,133.56,133.99,15024.0,125.0377,125.908,124.9909,125.3933,15024.0
2020-04-02 10:00:00,134.67,134.84,134.03,134.72,9814.0,126.0297,126.1888,125.4308,126.0765,9814.0
2020-04-02 10:05:00,134.56,134.81,134.0,134.59,33369.0,125.9267,126.1607,125.4027,125.9548,33369.0
2020-04-02 10:10:00,134.83,135.31,134.7,134.85,20686.0,126.1794,126.6286,126.0578,126.1981,20686.0
2020-04-02 10:15:00,134.86,135.12,134.39,134.8,13034.0,126.2075,126.4508,125.7677,126.1514,13034.0
2020-04-02 10:20:00,135.24,135.33,134.31,134.59,15535.0,126.5631,126.6473,125.6928,125.9548,15535.0
2020-04-02 10:25:00,134.71,134.91,133.8,134.8,15722.0,126.0671,126.2543,125.2155,126.1514,15722.0
2020-04-02 10:30:00,134.9,135.22,134.37,135.08,42399.0,126.2449,126.5444,125.7489,126.4134,42399.0
2020-04-02 10:35:00,135.24,137.38,135.24,137.3,17487.0,126.5631,128.5658,126.5631,128.491,17487.0
2020-04-02 10:40:00,137.24,137.27,136.09,136.57,11398.0,128.4348,128.4629,127.3586,127.8078,11398.0
2020-04-02 10:45:00,136.9,137.07,136.11,136.51,14459.0,128.1166,128.2757,127.3773,127.7516,14459.0
2020-04-02 10:50:00,136.64,137.13,136.09,136.44,14011.0,127.8733,128.3319,127.3586,127.6861,14011.0
2020-04-02 10:55:00,136.4,137.11,136.4,137.0,6729.0,127.6487,128.3131,127.6487,128.2102,6729.0
2020-04-02 11:00:00,136.84,137.25,136.28,137.25,68622.0,128.0605,128.4442,127.5364,128.4442,68622.0
2020-04-02 11:05:00,137.27,137.27,135.85,135.87,8255.0,128.4629,128.4629,127.134,127.1527,8255.0
2020-04-02 11:10:00,135.86,135.86,135.03,135.65,35940.0,127.1433,127.1433,126.3666,126.9468,35940.0
2020-04-02 11:15:00,135.69,135.7,135.16,135.44,138569.0,126.9842,126.9936,126.4883,126.7503,138569.0
2020-04-02 11:20:00,135.12,135.43,134.76,135.24,18465.0,126.4508,126.7409,126.1139,126.5631,18465.0
2020-04-02 11:25:00,135.01,135.2,134.51,135.02,33270.0,126.3479,126.5257,125.88,126.3572,33270.0
2020-04-02 11:30:00,135.04,135.56,134.89,135.1,12693.0,126.376,126.8626,126.2356,126.4321,12693.0
2020-04-02 11:35:00,135.03,136.0,134.94,135.44,51435.0,126.3666,127.2744,126.2824,126.7503,51435.0
2020-04-02 11:40:00,135.61,136.6,135.48,136.02,26832.0,126.9094,127.8359,126.7877,127.2931,26832.0
2020-04-02 11:45:00,135.97,136.61,135.81,136.61,10951.0,127.2463,127.8452,127.0965,127.8452,10951.0
2020-04-02 11:50:00,136.6,136.78,136.04,136.04,4659.0,127.8359,128.0043,127.3118,127.3118,4659.0
2020-04-02 11:55:00,136.19,136.74,136.08,136.46,5276.0,127.4522,127.9669,127.3492,127.7048,5276.0
2020-04-02 12:00:00,136.47,136.73,136.23,136.73,4269.0,127.7142,127.9575,127.4896,127.9575,4269.0
2020-04-02 12:05:00,136.69,137.68,136.69,137.14,34090.0,127.9201,128.8466,127.9201,128.3412,34090.0
2020-04-02 12:10:00,137.13,137.64,137.13,137.59,14489.0,128.3319,128.8091,128.3319,128.7623,14489.0
2020-04-02 12:15:00,137.49,137.6,136.9,137.09,11553.0,128.6688,128.7717,128.1166,128.2944,11553.0
2020-04-02 12:20:00,137.06,137.17,136.66,136.7,41055.0,128.2664,128.3693,127.892,127.9294,41055.0
2020-04-02 12:25:00,136.84,137.0,136.36,136.36,10475.0,128.0605,128.2102,127.6113,127.6113,10475.0
2020-04-02 12:30:00,136.48,136.49,135.69,135.69,8289.0,127.7236,127.7329,126.9842,126.9842,8289.0
2020-04-02 12:35:00,135.66,136.12,135.45,136.12,13554.0,126.9562,127.3867,126.7596,127.3867,13554.0
2020-04-02 12:40:00,136.03,136.29,135.75,136.12,5458.0,127.3024,127.5458,127.0404,127.3867,5458.0
2020-04-02 12:45:00,136.11,136.44,136.06,136.2,5199.0,127.3773,127.6861,127.3305,127.4615,5199.0
2020-04-02 12:50:00,136.23,136.35,136.01,136.17,3199.0,127.4896,127.6019,127.2837,127.4335,3199.0
2020-04-02 12:55:00,136.04,136.34,136.0,136.18,8369.0,127.3118,127.5925,127.2744,127.4428,8369.0
2020-04-02 13:00:00,136.3,136.72,136.12,136.27,13803.0,127.5551,127.9482,127.3867,127.527,13803.0
2020-04-02 13:05:00,136.24,136.46,135.92,135.98,40971.0,127.499,127.7048,127.1995,127.2556,40971.0
2020-04-02 13:10:00,136.02,136.34,135.76,136.0,38877.0,127.2931,127.5925,127.0498,127.2744,38877.0
2020-04-02 13:15:00,135.95,136.08,134.95,134.96,15896.0,127.2276,127.3492,126.2917,126.3011,15896.0
2020-04-02 13:20:00,134.84,136.0,134.7,135.43,14291.0,126.1888,127.2744,126.0578,126.7409,14291.0
2020-04-02 13:25:00,135.37,135.39,134.77,135.02,36898.0,126.6848,126.7035,126.1233,126.3572,36898.0
2020-04-02 13:30:00,135.09,135.24,134.77,135.13,16481.0,126.4227,126.5631,126.1233,126.4602,16481.0
2020-04-02 13:35:00,135.2,135.48,134.97,135.06,16787.0,126.5257,126.7877,126.3104,126.3947,16787.0
2020-04-02 13:40:00,135.07,135.82,135.07,135.82,12016.0,126.404,127.1059,126.404,127.1059,12016.0
2020-04-02 13:45:00,135.7,135.79,135.23,135.53,9817.0,126.9936,127.0778,126.5538,126.8345,9817.0
2020-04-02 13:50:00,135.44,135.99,135.39,135.66,11119.0,126.7503,127.265,126.7035,126.9562,11119.0
2020-04-02 13:55:00,135.55,135.66,135.2,135.5,10511.0,126.8532,126.9562,126.5257,126.8064,10511.0
2020-04-02 14:00:00,135.45,135.45,134.9,135.05,21009.0,126.7596,126.7596,126.2449,126.3853,21009.0
2020-04-02 14:05:00,135.0,135.14,134.85,135.01,38929.0,126.3385,126.4695,126.1981,126.3479,38929.0
2020-04-02 14:10:00,134.98,135.27,134.66,135.27,55088.0,126.3198,126.5912,126.0203,126.5912,55088.0
2020-04-02 14:15:00,135.24,135.32,134.66,134.76,13664.0,126.5631,126.638,126.0203,126.1139,13664.0
2020-04-02 14:20:00,134.81,135.1,134.61,134.79,44346.0,126.1607,126.4321,125.9735,126.142,44346.0
2020-04-02 14:25:00,134.84,135.64,134.78,135.51,11068.0,126.1888,126.9375,126.1326,126.8158,11068.0
2020-04-02 14:30:00,135.37,135.52,134.85,135.03,13060.0,126.6848,126.8252,126.1981,126.3666,13060.0
2020-04-02 14:35:00,135.06,135.81,135.03,135.51,14341.0,126.3947,127.0965,126.3666,126.8158,14341.0
2020-04-02 14:40:00,135.41,135.54,135.07,135.39,15235.0,126.7222,126.8439,126.404,126.7035,15235.0
2020-04-02 14:45:00,135.35,135.59,134.94,135.03,10042.0,126.6661,126.8907,126.2824,126.3666,10042.0
2020-04-02 14:50:00,135.08,135.85,134.86,135.3,11538.0,126.4134,127.134,126.2075,126.6193,11538.0
2020-04-02 14:55:00,135.38,136.19,135.37,136.15,7433.0,126.6941,127.4522,126.6848,127.4147,7433.0
2020-04-02 15:00:00,136.08,136.36,135.75,136.36,7173.0,127.3492,127.6113,127.0404,127.6113,7173.0
2020-04-02 15:05:00,136.22,136.29,135.63,136.11,8353.0,127.4802,127.5458,126.9281,127.3773,8353.0
2020-04-02 15:10:00,136.12,136.51,135.97,136.09,8268.0,127.3867,127.7516,127.2463,127.3586,8268.0
2020-04-02 15:15:00,136.3,136.91,136.14,136.81,49425.0,127.5551,128.126,127.4054,128.0324,49425.0
2020-04-02 15:20:00,136.74,136.92,136.57,136.59,14342.0,127.9669,128.1353,127.8078,127.8265,14342.0
2020-04-02 15:25:00,136.57,136.66,136.18,136.53,13450.0,127.8078,127.892,127.4428,127.7704,13450.0
2020-04-02 15:30:00,136.83,137.04,136.36,136.51,16643.0,128.0511,128.2476,127.6113,127.7516,16643.0
2020-04-02 15:35:00,136.57,137.02,136.33,136.9,39322.0,127.8078,128.2289,127.5832,128.1166,39322.0
2020-04-02 15:40:00,137.03,137.93,136.91,137.79,46707.0,128.2383,129.0805,128.126,128.9495,46707.0
2020-04-02 15:45:00,137.8,138.0,137.29,137.76,64622.0,128.9589,129.146,128.4816,128.9214,64622.0
2020-04-02 15:50:00,137.68,139.49,137.68,139.06,101585.0,128.8466,130.5404,128.8466,130.138,101585.0
2020-04-02 15:55:00,139.06,139.91,138.94,139.3,159697.0,130.138,130.9335,130.0257,130.3626,159697.0
2020-04-03 09:30:00,138.48,139.35,137.66,139.24,45212.0,129.5952,130.4094,128.8279,130.3065,45212.0
2020-04-03 09:35:00,138.89,139.28,138.08,138.5,6251.0,129.9789,130.3439,129.2209,129.614,6251.0
2020-04-03 09:40:00,138.46,139.04,138.0,138.22,4431.0,129.5765,130.1193,129.146,129.3519,4431.0
2020-04-03 09:45:00,138.22,138.36,137.06,137.13,27107.0,129.3519,129.4829,128.2664,128.3319,27107.0
2020-04-03 09:50:00,137.01,137.87,137.01,137.67,7600.0,128.2196,129.0244,128.2196,128.8372,7600.0
2020-04-03 09:55:00,137.63,138.11,136.98,137.06,14396.0,128.7998,129.249,128.1915,128.2664,14396.0
2020-04-03 10:00:00,137.05,137.5,136.51,136.61,10567.0,128.257,128.6781,127.7516,127.8452,10567.0
2020-04-03 10:05:00,136.56,137.68,136.56,137.0,14194.0,127.7984,128.8466,127.7984,128.2102,14194.0
2020-04-03 10:10:00,137.14,137.23,136.7,136.96,9462.0,128.3412,128.4254,127.9294,128.1728,9462.0
2020-04-03 10:15:00,136.89,137.18,136.5,136.51,26155.0,128.1073,128.3787,127.7423,127.7516,26155.0
2020-04-03 10:20:00,136.55,137.05,136.26,137.05,19409.0,127.7891,128.257,127.5177,128.257,19409.0
2020-04-03 10:25:00,137.0,137.01,136.36,136.38,10247.0,128.2102,128.2196,127.6113,127.63,10247.0
2020-04-03 10:30:00,136.41,136.51,135.02,135.6,40740.0,127.6581,127.7516,126.3572,126.9,40740.0
2020-04-03 10:35:00,135.67,136.06,135.36,135.48,25101.0,126.9655,127.3305,126.6754,126.7877,25101.0
2020-04-03 10:40:00,135.49,135.49,134.61,134.94,40230.0,126.7971,126.7971,125.9735,126.2824,40230.0
2020-04-03 10:45:00,134.98,135.52,134.7,135.26,11847.0,126.3198,126.8252,126.0578,126.5818,11847.0
2020-04-03 10:50:00,135.3,135.84,135.0,135.0,13763.0,126.6193,127.1246,126.3385,126.3385,13763.0
2020-04-03 10:55:00,135.04,135.33,134.89,134.92,13469.0,126.376,126.6473,126.2356,126.2637,13469.0
2020-04-03 11:00:00,135.04,135.5,134.79,134.79,14149.0,126.376,126.8064,126.142,126.142,14149.0
2020-04-03 11:05:00,134.88,135.05,134.42,134.63,33402.0,126.2262,126.3853,125.7957,125.9923,33402.0
2020-04-03 11:10:00,134.68,134.86,134.54,134.59,11246.0,126.039,126.2075,125.908,125.9548,11246.0
2020-04-03 11:15:00,134.59,135.06,134.59,135.06,7072.0,125.9548,126.3947,125.9548,126.3947,7072.0
2020-04-03 11:20:00,135.04,135.22,134.36,134.44,18534.0,126.376,126.5444,125.7396,125.8144,18534.0
2020-04-03 11:25:00,134.44,134.87,134.31,134.72,8357.0,125.8144,126.2169,125.6928,126.0765,8357.0
2020-04-03 11:30:00,134.67,135.18,134.34,135.06,27293.0,126.0297,126.507,125.7209,126.3947,27293.0
2020-04-03 11:35:00,134.95,135.5,134.73,135.3,16512.0,126.2917,126.8064,126.0858,126.6193,16512.0
2020-04-03 11:40:00,135.29,135.42,134.88,135.12,15325.0,126.6099,126.7316,126.2262,126.4508,15325.0
2020-04-03 11:45:00,135.12,135.18,134.56,134.77,6530.0,126.4508,126.507,125.9267,126.1233,6530.0
2020-04-03 11:50:00,134.64,134.66,134.26,134.55,10569.0,126.0016,126.0203,125.646,125.9174,10569.0
2020-04-03 11:55:00,134.58,134.93,134.48,134.62,8972.0,125.9455,126.273,125.8519,125.9829,8972.0
2020-04-03 12:00:00,134.65,135.5,134.65,135.45,30153.0,126.011,126.8064,126.011,126.7596,30153.0
2020-04-03 12:05:00,135.5,135.5,134.91,135.29,21072.0,126.8064,126.8064,126.2543,126.6099,21072.0
2020-04-03 12:10:00,135.29,135.83,135.29,135.68,14617.0,126.6099,127.1153,126.6099,126.9749,14617.0
2020-04-03 12:15:00,135.72,135.92,135.1,135.35,26635.0,127.0123,127.1995,126.4321,126.6661,26635.0
2020-04-03 12:20:00,135.29,135.41,134.43,134.55,17838.0,126.6099,126.7222,125.8051,125.9174,17838.0
2020-04-03 12:25:00,134.63,134.63,134.1,134.25,10707.0,125.9923,125.9923,125.4963,125.6366,10707.0
2020-04-03 12:30:00,134.33,134.7,133.93,133.97,12569.0,125.7115,126.0578,125.3372,125.3746,12569.0
2020-04-03 12:35:00,134.05,134.16,133.61,134.07,7323.0,125.4495,125.5524,125.0377,125.4682,7323.0
2020-04-03 12:40:00,134.07,134.7,133.98,134.7,7979.0,125.4682,126.0578,125.384,126.0578,7979.0
2020-04-03 12:45:00,134.7,134.81,134.24,134.44,11713.0,126.0578,126.1607,125.6273,125.8144,11713.0
2020-04-03 12:50:00,134.49,134.71,134.34,134.71,6624.0,125.8612,126.0671,125.7209,126.0671,6624.0
2020-04-03 12:55:00,134.54,134.78,134.38,134.55,3308.0,125.908,126.1326,125.7583,125.9174,3308.0
2020-04-03 13:00:00,134.44,134.61,134.01,134.61,7528.0,125.8144,125.9735,125.412,125.9735,7528.0
2020-04-03 13:05:00,134.66,134.95,134.49,134.78,4309.0,126.0203,126.2917,125.8612,126.1326,4309.0
2020-04-03 13:10:00,134.77,134.77,134.1,134.14,3118.0,126.1233,126.1233,125.4963,125.5337,3118.0
2020-04-03 13:15:00,134.11,134.47,134.0,134.14,6108.0,125.5056,125.8425,125.4027,125.5337,6108.0
2020-04-03 13:20:00,134.14,134.37,133.56,133.56,7025.0,125.5337,125.7489,124.9909,124.9909,7025.0
2020-04-03 13:25:00,133.36,133.49,132.83,133.01,9232.0,124.8037,124.9254,124.3077,124.4762,9232.0
2020-04-03 13:30:00,132.9,133.01,132.5,132.89,7645.0,124.3733,124.4762,123.9989,124.3639,7645.0
2020-04-03 13:35:00,132.77,133.01,132.4,132.65,6325.0,124.2516,124.4762,123.9053,124.1393,6325.0
2020-04-03 13:40:00,132.54,132.78,132.4,132.7,6807.0,124.0363,124.261,123.9053,124.1861,6807.0
2020-04-03 13:45:00,132.82,133.15,132.41,132.41,11990.0,124.2984,124.6072,123.9147,123.9147,11990.0
2020-04-03 13:50:00,132.46,132.78,132.13,132.44,6994.0,123.9615,124.261,123.6527,123.9428,6994.0
2020-04-03 13:55:00,132.67,132.68,132.28,132.65,9200.0,124.158,124.1674,123.793,124.1393,9200.0
2020-04-03 14:00:00,132.6,132.97,132.37,132.88,10080.0,124.0925,124.4388,123.8773,124.3545,10080.0
2020-04-03 14:05:00,132.84,133.13,132.38,133.02,11463.0,124.3171,124.5885,123.8866,124.4856,11463.0
2020-04-03 14:10:00,132.88,133.04,132.68,132.84,7901.0,124.3545,124.5043,124.1674,124.3171,7901.0
2020-04-03 14:15:00,132.89,133.01,132.57,132.69,7581.0,124.3639,124.4762,124.0644,124.1767,7581.0
2020-04-03 14:20:00,132.72,132.88,132.35,132.61,12172.0,124.2048,124.3545,123.8585,124.1019,12172.0
2020-04-03 14:25:00,132.66,133.31,132.53,133.31,10067.0,124.1487,124.7569,124.027,124.7569,10067.0
2020-04-03 14:30:00,133.2,133.22,132.64,132.84,7289.0,124.654,124.6727,124.1299,124.3171,7289.0
2020-04-03 14:35:00,132.81,133.2,132.65,133.0,4900.0,124.289,124.654,124.1393,124.4668,4900.0
2020-04-03 14:40:00,133.0,133.19,132.82,133.02,5166.0,124.4668,124.6446,124.2984,124.4856,5166.0
2020-04-03 14:45:00,133.02,133.33,132.85,133.21,10645.0,124.4856,124.7757,124.3265,124.6634,10645.0
2020-04-03 14:50:00,133.33,134.0,133.28,133.6,8645.0,124.7757,125.4027,124.7289,125.0283,8645.0
2020-04-03 14:55:00,133.55,133.99,133.47,133.64,7652.0,124.9815,125.3933,124.9067,125.0658,7652.0
2020-04-03 15:00:00,133.77,134.77,133.54,134.28,29853.0,125.1874,126.1233,124.9722,125.6647,29853.0
2020-04-03 15:05:00,134.33,135.02,134.27,135.0,24039.0,125.7115,126.3572,125.6554,126.3385,24039.0
2020-04-03 15:10:00,135.0,135.04,134.57,134.57,8220.0,126.3385,126.376,125.9361,125.9361,8220.0
2020-04-03 15:15:00,134.57,135.12,134.25,134.54,11166.0,125.9361,126.4508,125.6366,125.908,11166.0
2020-04-03 15:20:00,134.54,134.81,134.04,134.19,6029.0,125.908,126.1607,125.4401,125.5805,6029.0
2020-04-03 15:25:00,134.1,134.76,134.0,134.62,17881.0,125.4963,126.1139,125.4027,125.9829,17881.0
2020-04-03 15:30:00,134.76,134.97,134.1,134.19,10299.0,126.1139,126.3104,125.4963,125.5805,10299.0
2020-04-03 15:35:00,134.09,134.3,134.0,134.18,23391.0,125.4869,125.6834,125.4027,125.5711,23391.0
2020-04-03 15:40:00,134.13,134.32,134.0,134.19,37577.0,125.5243,125.7021,125.4027,125.5805,37577.0
2020-04-03 15:45:00,134.18,135.32,134.17,134.83,23431.0,125.5711,126.638,125.5618,126.1794,23431.0
2020-04-03 15:50:00,135.07,136.42,134.92,135.85,60538.0,126.404,127.6674,126.2637,127.134,60538.0
2020-04-03 15:55:00,136.0,136.0,135.21,135.52,74881.0,127.2744,127.2744,126.535,126.8252,74881.0
2020-04-06 09:30:00,141.58,144.07,139.72,143.21,72470.0,132.4964,134.8266,130.7557,134.0218,72470.0
2020-04-06 09:35:00,143.09,143.98,143.02,143.47,24127.0,133.9095,134.7424,133.844,134.2651,24127.0
2020-04-06 09:40:00,143.64,144.13,142.8,143.31,14952.0,134.4242,134.8827,133.6381,134.1154,14952.0
2020-04-06 09:45:00,143.32,143.47,142.85,143.14,16365.0,134.1247,134.2651,133.6849,133.9563,16365.0
2020-04-06 09:50:00,143.16,144.45,143.15,143.81,17731.0,133.975,135.1822,133.9656,134.5833,17731.0
2020-04-06 09:55:00,143.67,144.25,143.53,144.06,12459.0,134.4523,134.995,134.3212,134.8172,12459.0
2020-04-06 10:00:00,144.25,144.82,143.68,144.6,24283.0,134.995,135.5285,134.4616,135.3226,24283.0
2020-04-06 10:05:00,144.5,144.87,144.2,144.59,13021.0,135.229,135.5753,134.9483,135.3132,13021.0
2020-04-06 10:10:00,144.71,144.71,143.53,143.53,14299.0,135.4255,135.4255,134.3212,134.3212,14299.0
2020-04-06 10:15:00,143.85,143.87,142.78,143.45,19360.0,134.6207,134.6394,133.6194,134.2464,19360.0
2020-04-06 10:20:00,143.68,144.0,143.63,143.94,14005.0,134.4616,134.7611,134.4148,134.7049,14005.0
2020-04-06 10:25:00,143.94,144.1,142.85,143.29,28181.0,134.7049,134.8547,133.6849,134.0966,28181.0
2020-04-06 10:30:00,143.1,143.99,143.0,143.8,15152.0,133.9188,134.7517,133.8252,134.5739,15152.0
2020-04-06 10:35:00,143.7,143.78,142.92,143.11,14529.0,134.4803,134.5552,133.7504,133.9282,14529.0
2020-04-06 10:40:00,143.21,143.57,142.92,143.0,35807.0,134.0218,134.3587,133.7504,133.8252,35807.0
2020-04-06 10:45:00,142.99,143.13,142.61,142.74,21169.0,133.8159,133.9469,133.4603,133.5819,21169.0
2020-04-06 10:50:00,142.85,143.19,142.68,142.96,25336.0,133.6849,134.0031,133.5258,133.7878,25336.0
2020-04-06 10:55:00,142.85,143.12,142.72,143.0,26987.0,133.6849,133.9375,133.5632,133.8252,26987.0
2020-04-06 11:00:00,143.07,143.22,142.76,143.09,17737.0,133.8908,134.0311,133.6006,133.9095,17737.0
2020-04-06 11:05:00,143.02,143.1,142.79,142.95,11012.0,133.844,133.9188,133.6287,133.7785,11012.0
2020-04-06 11:10:00,142.97,143.07,142.78,142.97,30392.0,133.7972,133.8908,133.6194,133.7972,30392.0
2020-04-06 11:15:00,142.97,143.09,142.76,142.92,36810.0,133.7972,133.9095,133.6006,133.7504,36810.0
2020-04-06 11:20:00,142.88,143.05,142.8,142.94,17662.0,133.7129,133.872,133.6381,133.7691,17662.0
2020-04-06 11:25:00,142.97,143.16,142.91,143.06,17505.0,133.7972,133.975,133.741,133.8814,17505.0
2020-04-06 11:30:00,143.17,143.19,142.54,142.63,12821.0,133.9843,134.0031,133.3948,133.479,12821.0
2020-04-06 11:35:00,142.65,143.05,142.42,142.97,13712.0,133.4977,133.872,133.2825,133.7972,13712.0
2020-04-06 11:40:00,142.85,143.35,142.85,143.21,6221.0,133.6849,134.1528,133.6849,134.0218,6221.0
2020-04-06 11:45:00,143.21,143.94,143.03,143.62,12231.0,134.0218,134.7049,133.8533,134.4055,12231.0
2020-04-06 11:50:00,143.42,143.58,143.24,143.4,3297.0,134.2183,134.368,134.0498,134.1996,3297.0
2020-04-06 11:55:00,143.41,143.42,142.89,143.25,5873.0,134.2089,134.2183,133.7223,134.0592,5873.0
2020-04-06 12:00:00,143.31,143.47,143.1,143.45,8470.0,134.1154,134.2651,133.9188,134.2464,8470.0
2020-04-06 12:05:00,143.38,143.48,143.08,143.41,6150.0,134.1809,134.2744,133.9001,134.2089,6150.0
2020-04-06 12:10:00,143.18,143.72,143.11,143.59,5135.0,133.9937,134.4991,133.9282,134.3774,5135.0
2020-04-06 12:15:00,143.61,143.69,143.43,143.69,6521.0,134.3961,134.471,134.2277,134.471,6521.0
2020-04-06 12:20:00,143.72,144.1,143.66,144.1,12911.0,134.4991,134.8547,134.4429,134.8547,12911.0
2020-04-06 12:25:00,144.1,144.16,143.59,143.82,8261.0,134.8547,134.9108,134.3774,134.5926,8261.0
2020-04-06 12:30:00,143.68,143.93,143.55,143.85,4827.0,134.4616,134.6956,134.34,134.6207,4827.0
2020-04-06 12:35:00,143.75,143.84,143.53,143.56,6659.0,134.5271,134.6114,134.3212,134.3493,6659.0
2020-04-06 12:40:00,143.58,143.65,143.16,143.41,8251.0,134.368,134.4335,133.975,134.2089,8251.0
2020-04-06 12:45:00,143.47,143.53,143.2,143.37,10919.0,134.2651,134.3212,134.0124,134.1715,10919.0
2020-04-06 12:50:00,143.41,143.41,143.11,143.15,4073.0,134.2089,134.2089,133.9282,133.9656,4073.0
2020-04-06 12:55:00,143.09,143.2,142.45,142.97,14507.0,133.9095,134.0124,133.3105,133.7972,14507.0
2020-04-06 13:00:00,142.98,143.0,142.61,142.83,4821.0,133.8065,133.8252,133.4603,133.6662,4821.0
2020-04-06 13:05:00,142.8,142.86,142.56,142.7,5779.0,133.6381,133.6942,133.4135,133.5445,5779.0
2020-04-06 13:10:00,142.73,142.76,142.42,142.47,3913.0,133.5726,133.6006,133.2825,133.3292,3913.0
2020-04-06 13:15:00,142.47,142.69,142.23,142.3,5255.0,133.3292,133.5351,133.1046,133.1702,5255.0
2020-04-06 13:20:00,142.34,142.47,142.3,142.35,6249.0,133.2076,133.3292,133.1702,133.2169,6249.0
2020-04-06 13:25:00,142.43,142.51,142.18,142.38,8827.0,133.2918,133.3667,133.0579,133.245,8827.0
2020-04-06 13:30:00,142.39,142.49,142.09,142.22,10630.0,133.2544,133.348,132.9736,133.0953,10630.0
2020-04-06 13:35:00,142.26,142.67,142.15,142.55,10368.0,133.1327,133.5164,133.0298,133.4041,10368.0
2020-04-06 13:40:00,142.47,143.0,142.44,142.81,9147.0,133.3292,133.8252,133.3012,133.6474,9147.0
2020-04-06 13:45:00,142.75,143.04,142.71,143.04,9008.0,133.5913,133.8627,133.5539,133.8627,9008.0
2020-04-06 13:50:00,142.97,143.17,142.72,142.78,8321.0,133.7972,133.9843,133.5632,133.6194,8321.0
2020-04-06 13:55:00,142.8,142.87,142.62,142.63,11205.0,133.6381,133.7036,133.4696,133.479,11205.0
2020-04-06 14:00:00,142.56,142.75,142.46,142.56,18522.0,133.4135,133.5913,133.3199,133.4135,18522.0
2020-04-06 14:05:00,142.62,142.62,142.17,142.29,8649.0,133.4696,133.4696,133.0485,133.1608,8649.0
2020-04-06 14:10:00,142.3,142.56,142.16,142.2,18136.0,133.1702,133.4135,133.0391,133.0766,18136.0
2020-04-06 14:15:00,142.24,142.25,141.94,142.21,8782.0,133.114,133.1234,132.8333,133.0859,8782.0
2020-04-06 14:20:00,142.22,142.26,141.99,142.23,6577.0,133.0953,133.1327,132.88,133.1046,6577.0
2020-04-06 14:25:00,142.19,142.43,142.01,142.06,9997.0,133.0672,133.2918,132.8988,132.9456,9997.0
2020-04-06 14:30:00,142.1,142.18,141.61,141.86,8306.0,132.983,133.0579,132.5244,132.7584,8306.0
2020-04-06 14:35:00,141.89,142.17,141.79,141.9,7300.0,132.7865,133.0485,132.6929,132.7958,7300.0
2020-04-06 14:40:00,141.8,142.16,141.63,142.13,8995.0,132.7022,133.0391,132.5431,133.0111,8995.0
2020-04-06 14:45:00,142.06,142.36,141.97,142.34,8040.0,132.9456,133.2263,132.8613,133.2076,8040.0
2020-04-06 14:50:00,142.24,142.32,141.94,141.94,7214.0,133.114,133.1889,132.8333,132.8333,7214.0
2020-04-06 14:55:00,141.89,142.11,141.78,142.06,8401.0,132.7865,132.9923,132.6835,132.9456,8401.0
2020-04-06 15:00:00,141.97,142.02,141.46,141.72,8194.0,132.8613,132.9081,132.3841,132.6274,8194.0
2020-04-06 15:05:00,141.72,142.06,141.68,141.94,8116.0,132.6274,132.9456,132.5899,132.8333,8116.0
2020-04-06 15:10:00,141.97,142.04,141.35,141.35,10105.0,132.8613,132.9268,132.2811,132.2811,10105.0
2020-04-06 15:15:00,141.36,141.48,140.94,141.01,14202.0,132.2905,132.4028,131.8974,131.9629,14202.0
2020-04-06 15:20:00,141.01,141.57,141.01,141.54,15068.0,131.9629,132.487,131.9629,132.4589,15068.0
2020-04-06 15:25:00,141.69,141.9,141.51,141.9,8763.0,132.5993,132.7958,132.4308,132.7958,8763.0
2020-04-06 15:30:00,141.8,142.27,141.59,142.21,23236.0,132.7022,133.1421,132.5057,133.0859,23236.0
2020-04-06 15:35:00,142.18,142.43,142.03,142.26,18909.0,133.0579,133.2918,132.9175,133.1327,18909.0
2020-04-06 15:40:00,142.21,142.68,142.14,142.58,16250.0,133.0859,133.5258,133.0204,133.4322,16250.0
2020-04-06 15:45:00,142.6,142.63,142.11,142.54,23026.0,133.4509,133.479,132.9923,133.3948,23026.0
2020-04-06 15:50:00,142.56,144.39,142.56,144.0,84294.0,133.4135,135.1261,133.4135,134.7611,84294.0
2020-04-06 15:55:00,144.08,144.44,143.11,143.11,122699.0,134.836,135.1729,133.9282,133.9282,122699.0
2020-04-07 09:30:00,148.0,148.36,146.08,146.77,43431.0,138.5044,138.8414,136.7076,137.3534,43431.0
2020-04-07 09:35:00,146.71,147.09,146.1,146.37,21556.0,137.2972,137.6528,136.7264,136.979,21556.0
2020-04-07 09:40:00,146.25,146.74,145.71,146.28,21483.0,136.8667,137.3253,136.3614,136.8948,21483.0
2020-04-07 09:45:00,146.29,146.67,145.74,145.91,19181.0,136.9042,137.2598,136.3894,136.5485,19181.0
2020-04-07 09:50:00,145.9,147.14,145.9,146.83,28816.0,136.5392,137.6996,136.5392,137.4095,28816.0
2020-04-07 09:55:00,146.72,148.19,146.72,148.18,18535.0,137.3066,138.6823,137.3066,138.6729,18535.0
2020-04-07 10:00:00,148.32,149.71,148.18,148.93,36113.0,138.8039,140.1047,138.6729,139.3748,36113.0
2020-04-07 10:05:00,148.99,149.24,148.68,148.75,18960.0,139.4309,139.6649,139.1408,139.2063,18960.0
2020-04-07 10:10:00,149.0,149.23,147.92,147.99,20911.0,139.4403,139.6555,138.4296,138.4951,20911.0
2020-04-07 10:15:00,148.04,148.27,147.47,148.0,29388.0,138.5419,138.7571,138.0085,138.5044,29388.0
2020-04-07 10:20:00,147.92,148.08,147.36,147.67,26254.0,138.4296,138.5793,137.9055,138.1956,26254.0
2020-04-07 10:25:00,147.46,147.6,147.0,147.48,59734.0,137.9991,138.1301,137.5686,138.0178,59734.0
2020-04-07 10:30:00,147.43,148.46,147.43,148.26,11101.0,137.971,138.9349,137.971,138.7478,11101.0
2020-04-07 10:35:00,148.21,148.58,147.91,148.21,12852.0,138.701,139.0472,138.4202,138.701,12852.0
2020-04-07 10:40:00,148.2,148.42,147.67,147.75,20682.0,138.6916,138.8975,138.1956,138.2705,20682.0
2020-04-07 10:45:00,147.92,148.15,147.33,147.5,13796.0,138.4296,138.6448,137.8774,138.0365,13796.0
2020-04-07 10:50:00,147.53,148.06,147.17,147.4,13108.0,138.0646,138.5606,137.7277,137.9429,13108.0
2020-04-07 10:55:00,147.55,148.52,147.53,147.85,14264.0,138.0833,138.9911,138.0646,138.3641,14264.0
2020-04-07 11:00:00,147.76,148.11,147.03,147.19,21048.0,138.2798,138.6074,137.5967,137.7464,21048.0
2020-04-07 11:05:00,147.06,147.61,146.84,147.59,18155.0,137.6248,138.1395,137.4189,138.1208,18155.0
2020-04-07 11:10:00,147.85,147.97,147.32,147.55,13195.0,138.3641,138.4764,137.8681,138.0833,13195.0
2020-04-07 11:15:00,147.7,148.3,147.7,147.7,15219.0,138.2237,138.7852,138.2237,138.2237,15219.0
2020-04-07 11:20:00,147.66,147.67,147.26,147.31,8370.0,138.1863,138.1956,137.8119,137.8587,8370.0
2020-04-07 11:25:00,147.5,148.27,147.5,148.02,17124.0,138.0365,138.7571,138.0365,138.5232,17124.0
2020-04-07 11:30:00,148.0,148.44,147.75,147.94,10270.0,138.5044,138.9162,138.2705,138.4483,10270.0
2020-04-07 11:35:00,148.03,149.15,148.0,149.15,15359.0,138.5325,139.5807,138.5044,139.5807,15359.0
2020-04-07 11:40:00,149.11,149.58,148.97,149.15,12700.0,139.5432,139.9831,139.4122,139.5807,12700.0
2020-04-07 11:45:00,149.13,149.48,148.85,148.87,8312.0,139.5619,139.8895,139.2999,139.3186,8312.0
2020-04-07 11:50:00,148.75,149.15,148.62,149.04,15429.0,139.2063,139.5807,139.0847,139.4777,15429.0
2020-04-07 11:55:00,149.05,149.26,148.66,149.26,19422.0,139.4871,139.6836,139.1221,139.6836,19422.0
2020-04-07 12:00:00,149.38,149.7,149.3,149.53,13094.0,139.7959,140.0954,139.721,139.9363,13094.0
2020-04-07 12:05:00,149.6,149.9,149.48,149.82,22114.0,140.0018,140.2825,139.8895,140.2077,22114.0
2020-04-07 12:10:00,149.63,150.33,149.46,150.31,22733.0,140.0299,140.685,139.8708,140.6662,22733.0
2020-04-07 12:15:00,150.34,150.74,150.24,150.58,11431.0,140.6943,141.0687,140.6007,140.9189,11431.0
2020-04-07 12:20:00,150.51,150.53,150.04,150.04,6446.0,140.8534,140.8721,140.4136,140.4136,6446.0
2020-04-07 12:25:00,150.21,150.53,150.07,150.48,7756.0,140.5727,140.8721,140.4416,140.8253,7756.0
2020-04-07 12:30:00,150.52,150.78,150.25,150.4,11140.0,140.8628,141.1061,140.6101,140.7505,11140.0
2020-04-07 12:35:00,150.3,150.78,150.15,150.75,14120.0,140.6569,141.1061,140.5165,141.078,14120.0
2020-04-07 12:40:00,150.77,151.18,150.53,151.08,24708.0,141.0967,141.4804,140.8721,141.3868,24708.0
2020-04-07 12:45:00,150.99,151.65,150.93,151.25,14786.0,141.3026,141.9203,141.2465,141.5459,14786.0
2020-04-07 12:50:00,151.3,151.34,150.56,150.71,11316.0,141.5927,141.6302,140.9002,141.0406,11316.0
2020-04-07 12:55:00,150.71,150.82,150.14,150.31,14754.0,141.0406,141.1435,140.5071,140.6662,14754.0
2020-04-07 13:00:00,150.28,150.39,149.79,149.79,17297.0,140.6382,140.7411,140.1796,140.1796,17297.0
2020-04-07 13:05:00,149.85,150.05,149.44,149.44,36868.0,140.2358,140.4229,139.8521,139.8521,36868.0
2020-04-07 13:10:00,149.48,149.59,149.16,149.5,11164.0,139.8895,139.9924,139.59,139.9082,11164.0
2020-04-07 13:15:00,149.39,149.51,149.02,149.04,4975.0,139.8053,139.9176,139.459,139.4777,4975.0
2020-04-07 13:20:00,149.04,149.04,148.61,148.95,9667.0,139.4777,139.4777,139.0753,139.3935,9667.0
2020-04-07 13:25:00,148.92,149.06,148.66,148.94,20224.0,139.3654,139.4964,139.1221,139.3841,20224.0
2020-04-07 13:30:00,149.04,149.07,148.64,148.76,5950.0,139.4777,139.5058,139.1034,139.2157,5950.0
2020-04-07 13:35:00,148.72,148.78,148.05,148.13,21082.0,139.1783,139.2344,138.5512,138.6261,21082.0
2020-04-07 13:40:00,148.13,148.51,148.02,148.14,10280.0,138.6261,138.9817,138.5232,138.6355,10280.0
2020-04-07 13:45:00,148.11,148.3,147.88,147.9,14491.0,138.6074,138.7852,138.3921,138.4109,14491.0
2020-04-07 13:50:00,147.86,147.86,147.08,147.11,14839.0,138.3734,138.3734,137.6435,137.6716,14839.0
2020-04-07 13:55:00,147.19,147.27,146.9,146.93,10347.0,137.7464,137.8213,137.475,137.5031,10347.0
2020-04-07 14:00:00,147.03,147.11,146.59,146.82,7258.0,137.5967,137.6716,137.1849,137.4002,7258.0
2020-04-07 14:05:00,146.83,146.83,146.11,146.44,14766.0,137.4095,137.4095,136.7357,137.0445,14766.0
2020-04-07 14:10:00,146.48,146.64,146.35,146.41,24663.0,137.082,137.2317,136.9603,137.0165,24663.0
2020-04-07 14:15:00,146.36,146.49,146.0,146.07,18967.0,136.9697,137.0913,136.6328,136.6983,18967.0
2020-04-07 14:20:00,146.06,146.43,146.0,146.2,20328.0,136.6889,137.0352,136.6328,136.8199,20328.0
2020-04-07 14:25:00,146.25,146.64,146.15,146.15,12761.0,136.8667,137.2317,136.7731,136.7731,12761.0
2020-04-07 14:30:00,146.25,146.29,146.0,146.0,18206.0,136.8667,136.9042,136.6328,136.6328,18206.0
2020-04-07 14:35:00,146.02,146.13,145.08,145.09,24646.0,136.6515,136.7544,135.7718,135.7812,24646.0
2020-04-07 14:40:00,145.1,145.16,144.13,144.2,19160.0,135.7905,135.8467,134.8827,134.9483,19160.0
2020-04-07 14:45:00,144.3,144.54,143.48,143.58,28820.0,135.0418,135.2664,134.2744,134.368,28820.0
2020-04-07 14:50:00,143.5,143.6,142.96,143.34,26713.0,134.2932,134.3867,133.7878,134.1434,26713.0
2020-04-07 14:55:00,143.25,143.34,142.96,143.1,19959.0,134.0592,134.1434,133.7878,133.9188,19959.0
2020-04-07 15:00:00,143.13,144.09,143.06,144.04,21191.0,133.9469,134.8453,133.8814,134.7985,21191.0
2020-04-07 15:05:00,143.94,144.59,143.68,144.5,12289.0,134.7049,135.3132,134.4616,135.229,12289.0
2020-04-07 15:10:00,144.33,144.66,144.27,144.55,7273.0,135.0699,135.3787,135.0138,135.2758,7273.0
2020-04-07 15:15:00,144.53,144.56,143.56,143.59,6195.0,135.2571,135.2852,134.3493,134.3774,6195.0
2020-04-07 15:20:00,143.58,143.82,143.02,143.18,12001.0,134.368,134.5926,133.844,133.9937,12001.0
2020-04-07 15:25:00,143.12,144.2,143.12,143.27,10501.0,133.9375,134.9483,133.9375,134.0779,10501.0
2020-04-07 15:30:00,143.41,144.0,143.05,143.86,13371.0,134.2089,134.7611,133.872,134.6301,13371.0
2020-04-07 15:35:00,143.89,144.65,143.74,144.63,14307.0,134.6581,135.3694,134.5178,135.3507,14307.0
2020-04-07 15:40:00,144.55,145.06,144.37,144.89,15228.0,135.2758,135.7531,135.1073,135.594,15228.0
2020-04-07 15:45:00,144.98,146.07,144.93,146.07,15368.0,135.6782,136.6983,135.6314,136.6983,15368.0
2020-04-07 15:50:00,145.54,145.77,143.0,143.67,44892.0,136.2023,136.4175,133.8252,134.4523,44892.0
2020-04-07 15:55:00,143.55,143.94,142.54,142.82,54843.0,134.34,134.7049,133.3948,133.6568,54843.0
2020-04-08 09:30:00,145.08,145.08,143.65,143.7,19991.0,135.7718,135.7718,134.4335,134.4803,19991.0
2020-04-08 09:35:00,143.74,143.86,142.61,143.42,15965.0,134.5178,134.6301,133.4603,134.2183,15965.0
2020-04-08 09:40:00,143.87,144.2,143.56,144.0,7670.0,134.6394,134.9483,134.3493,134.7611,7670.0
2020-04-08 09:45:00,144.3,144.58,144.0,144.0,7888.0,135.0418,135.3039,134.7611,134.7611,7888.0
2020-04-08 09:50:00,144.0,144.38,143.8,144.23,21876.0,134.7611,135.1167,134.5739,134.9763,21876.0
2020-04-08 09:55:00,144.21,144.24,143.68,143.89,13917.0,134.9576,134.9857,134.4616,134.6581,13917.0
2020-04-08 10:00:00,144.02,144.17,143.63,144.04,4527.0,134.7798,134.9202,134.4148,134.7985,4527.0
2020-04-08 10:05:00,144.0,144.03,143.28,143.42,6669.0,134.7611,134.7892,134.0873,134.2183,6669.0
2020-04-08 10:10:00,143.61,144.14,143.32,144.14,10253.0,134.3961,134.8921,134.1247,134.8921,10253.0
2020-04-08 10:15:00,144.11,144.4,143.76,144.3,3956.0,134.864,135.1354,134.5365,135.0418,3956.0
2020-04-08 10:20:00,144.11,144.26,144.0,144.23,2854.0,134.864,135.0044,134.7611,134.9763,2854.0
2020-04-08 10:25:00,144.07,144.9,143.95,144.87,3213.0,134.8266,135.6033,134.7143,135.5753,3213.0
2020-04-08 10:30:00,144.54,144.81,144.2,144.66,1413.0,135.2664,135.5191,134.9483,135.3787,1413.0
2020-04-08 10:35:00,144.78,144.92,144.44,144.44,3600.0,135.491,135.6221,135.1729,135.1729,3600.0
2020-04-08 10:40:00,144.47,144.72,144.0,144.22,4900.0,135.2009,135.4349,134.7611,134.967,4900.0
2020-04-08 10:45:00,144.57,144.94,144.41,144.52,2408.0,135.2945,135.6408,135.1448,135.2477,2408.0
2020-04-08 10:50:00,144.85,145.34,144.85,145.08,3755.0,135.5566,136.0151,135.5566,135.7718,3755.0
2020-04-08 10:55:00,145.05,145.26,144.82,145.1,6670.0,135.7437,135.9402,135.5285,135.7905,6670.0
2020-04-08 11:00:00,145.27,145.27,144.96,145.09,17022.0,135.9496,135.9496,135.6595,135.7812,17022.0
2020-04-08 11:05:00,145.05,145.18,144.66,144.7,8319.0,135.7437,135.8654,135.3787,135.4162,8319.0
2020-04-08 11:10:00,144.67,145.18,144.67,144.98,11854.0,135.3881,135.8654,135.3881,135.6782,11854.0
2020-04-08 11:15:00,144.92,145.3,144.85,145.11,10051.0,135.6221,135.9777,135.5566,135.7999,10051.0
2020-04-08 11:20:00,145.11,145.46,145.11,145.24,10331.0,135.7999,136.1274,135.7999,135.9215,10331.0
2020-04-08 11:25:00,145.18,146.22,145.18,146.03,7312.0,135.8654,136.8387,135.8654,136.6608,7312.0
2020-04-08 11:30:00,146.0,146.21,145.47,145.85,12572.0,136.6328,136.8293,136.1368,136.4924,12572.0
2020-04-08 11:35:00,145.8,146.02,145.65,146.01,14524.0,136.4456,136.6515,136.3052,136.6421,14524.0
2020-04-08 11:40:00,145.89,145.96,145.59,145.69,3622.0,136.5298,136.5953,136.2491,136.3427,3622.0
2020-04-08 11:45:00,145.66,146.02,145.66,145.9,7649.0,136.3146,136.6515,136.3146,136.5392,7649.0
2020-04-08 11:50:00,145.87,145.87,145.34,145.56,4523.0,136.5111,136.5111,136.0151,136.221,4523.0
2020-04-08 11:55:00,145.56,145.64,145.2,145.33,3623.0,136.221,136.2959,135.8841,136.0058,3623.0
2020-04-08 12:00:00,145.19,145.34,144.96,145.3,3303.0,135.8747,136.0151,135.6595,135.9777,3303.0
2020-04-08 12:05:00,145.34,145.41,145.08,145.13,5049.0,136.0151,136.0806,135.7718,135.8186,5049.0
2020-04-08 12:10:00,145.06,145.16,144.67,145.01,12685.0,135.7531,135.8467,135.3881,135.7063,12685.0
2020-04-08 12:15:00,145.09,145.64,145.09,145.52,4100.0,135.7812,136.2959,135.7812,136.1836,4100.0
2020-04-08 12:20:00,145.48,145.7,145.39,145.49,5292.0,136.1461,136.352,136.0619,136.1555,5292.0
2020-04-08 12:25:00,145.52,145.59,145.24,145.47,7206.0,136.1836,136.2491,135.9215,136.1368,7206.0
2020-04-08 12:30:00,145.57,145.68,145.46,145.52,2868.0,136.2304,136.3333,136.1274,136.1836,2868.0
2020-04-08 12:35:00,145.58,145.98,145.16,145.9,11382.0,136.2397,136.6141,135.8467,136.5392,11382.0
2020-04-08 12:40:00,145.84,145.89,145.26,145.58,6278.0,136.483,136.5298,135.9402,136.2397,6278.0
2020-04-08 12:45:00,145.54,145.91,145.53,145.79,2900.0,136.2023,136.5485,136.1929,136.4362,2900.0
2020-04-08 12:50:00,145.91,146.06,145.69,146.06,7307.0,136.5485,136.6889,136.3427,136.6889,7307.0
2020-04-08 12:55:00,145.85,145.89,145.59,145.67,2329.0,136.4924,136.5298,136.2491,136.3239,2329.0
2020-04-08 13:00:00,145.64,145.68,145.31,145.59,7523.0,136.2959,136.3333,135.987,136.2491,7523.0
2020-04-08 13:05:00,145.55,145.55,145.29,145.29,6732.0,136.2116,136.2116,135.9683,135.9683,6732.0
2020-04-08 13:10:00,145.25,145.56,145.14,145.51,5800.0,135.9309,136.221,135.8279,136.1742,5800.0
2020-04-08 13:15:00,145.66,145.69,145.42,145.68,4285.0,136.3146,136.3427,136.09,136.3333,4285.0
2020-04-08 13:20:00,145.66,145.79,145.56,145.71,9026.0,136.3146,136.4362,136.221,136.3614,9026.0
2020-04-08 13:25:00,145.77,145.77,145.26,145.26,4173.0,136.4175,136.4175,135.9402,135.9402,4173.0
2020-04-08 13:30:00,145.42,145.43,144.91,144.94,8321.0,136.09,136.0993,135.6127,135.6408,8321.0
2020-04-08 13:35:00,144.86,144.86,144.37,144.38,3708.0,135.5659,135.5659,135.1073,135.1167,3708.0
2020-04-08 13:40:00,144.51,144.77,144.42,144.47,3331.0,135.2384,135.4817,135.1541,135.2009,3331.0
2020-04-08 13:45:00,144.5,144.73,144.3,144.31,6730.0,135.229,135.4443,135.0418,135.0512,6730.0
2020-04-08 13:50:00,144.44,144.7,144.44,144.56,4379.0,135.1729,135.4162,135.1729,135.2852,4379.0
2020-04-08 13:55:00,144.46,144.46,144.04,144.12,11568.0,135.1916,135.1916,134.7985,134.8734,11568.0
2020-04-08 14:00:00,144.12,144.52,144.05,144.29,14208.0,134.8734,135.2477,134.8079,135.0325,14208.0
2020-04-08 14:05:00,144.35,144.89,144.26,144.8,12876.0,135.0886,135.594,135.0044,135.5098,12876.0
2020-04-08 14:10:00,144.76,145.41,144.75,145.33,10924.0,135.4723,136.0806,135.463,136.0058,10924.0
2020-04-08 14:15:00,145.23,145.7,145.23,145.57,6201.0,135.9122,136.352,135.9122,136.2304,6201.0
2020-04-08 14:20:00,145.67,146.1,145.47,146.1,9267.0,136.3239,136.7264,136.1368,136.7264,9267.0
2020-04-08 14:25:00,146.1,146.38,146.1,146.23,4909.0,136.7264,136.9884,136.7264,136.848,4909.0
2020-04-08 14:30:00,146.22,146.46,146.1,146.44,7124.0,136.8387,137.0633,136.7264,137.0445,7124.0
2020-04-08 14:35:00,146.31,146.51,146.2,146.21,6344.0,136.9229,137.11,136.8199,136.8293,6344.0
2020-04-08 14:40:00,146.25,146.45,146.25,146.34,9283.0,136.8667,137.0539,136.8667,136.951,9283.0
2020-04-08 14:45:00,146.41,146.44,145.91,146.03,7301.0,137.0165,137.0445,136.5485,136.6608,7301.0
2020-04-08 14:50:00,146.08,146.42,146.08,146.38,5050.0,136.7076,137.0258,136.7076,136.9884,5050.0
2020-04-08 14:55:00,146.39,146.6,146.14,146.49,11235.0,136.9977,137.1943,136.7638,137.0913,11235.0
2020-04-08 15:00:00,146.42,146.72,146.24,146.61,14527.0,137.0258,137.3066,136.8574,137.2036,14527.0
2020-04-08 15:05:00,146.51,146.53,146.22,146.43,8427.0,137.11,137.1288,136.8387,137.0352,8427.0
2020-04-08 15:10:00,146.36,146.4,145.66,145.75,11381.0,136.9697,137.0071,136.3146,136.3988,11381.0
2020-04-08 15:15:00,145.79,146.21,145.73,146.08,12392.0,136.4362,136.8293,136.3801,136.7076,12392.0
2020-04-08 15:20:00,146.02,146.23,145.44,145.79,12623.0,136.6515,136.848,136.1087,136.4362,12623.0
2020-04-08 15:25:00,145.81,146.05,145.79,145.99,20858.0,136.455,136.6796,136.4362,136.6234,20858.0
2020-04-08 15:30:00,146.0,146.74,146.0,146.46,21314.0,136.6328,137.3253,136.6328,137.0633,21314.0
2020-04-08 15:35:00,146.44,146.49,145.81,146.07,16285.0,137.0445,137.0913,136.455,136.6983,16285.0
2020-04-08 15:40:00,146.09,146.66,145.78,146.62,25381.0,136.717,137.2504,136.4269,137.213,25381.0
2020-04-08 15:45:00,146.58,146.98,146.37,146.82,17738.0,137.1756,137.5499,136.979,137.4002,17738.0
2020-04-08 15:50:00,146.92,147.82,146.92,147.4,36120.0,137.4937,138.336,137.4937,137.9429,36120.0
2020-04-08 15:55:00,147.31,147.4,146.45,146.76,82774.0,137.8587,137.9429,137.0539,137.344,82774.0
2020-04-09 09:30:00,147.28,148.85,146.84,148.1,31343.0,137.8306,139.2999,137.4189,138.598,31343.0
2020-04-09 09:35:00,147.87,149.27,147.67,148.63,11117.0,138.3828,139.693,138.1956,139.094,11117.0
2020-04-09 09:40:00,148.65,149.96,148.56,149.92,10303.0,139.1127,140.3387,139.0285,140.3013,10303.0
2020-04-09 09:45:00,149.67,149.89,149.3,149.75,19179.0,140.0673,140.2732,139.721,140.1422,19179.0
2020-04-09 09:50:00,149.79,149.79,149.0,149.03,9474.0,140.1796,140.1796,139.4403,139.4684,9474.0
2020-04-09 09:55:00,149.29,149.81,149.15,149.81,3641.0,139.7117,140.1983,139.5807,140.1983,3641.0
2020-04-09 10:00:00,149.47,149.98,149.16,149.46,11146.0,139.8801,140.3574,139.59,139.8708,11146.0
2020-04-09 10:05:00,149.17,149.65,148.69,148.69,13270.0,139.5994,140.0486,139.1502,139.1502,13270.0
2020-04-09 10:10:00,148.76,149.68,148.76,149.4,9778.0,139.2157,140.0767,139.2157,139.8146,9778.0
2020-04-09 10:15:00,149.46,149.46,148.62,148.71,17268.0,139.8708,139.8708,139.0847,139.1689,17268.0
2020-04-09 10:20:00,148.62,148.95,148.09,148.32,7359.0,139.0847,139.3935,138.5887,138.8039,7359.0
2020-04-09 10:25:00,148.42,149.59,148.41,149.43,6170.0,138.8975,139.9924,138.8881,139.8427,6170.0
2020-04-09 10:30:00,149.51,149.66,148.98,149.45,5096.0,139.9176,140.0579,139.4216,139.8614,5096.0
2020-04-09 10:35:00,149.63,150.05,149.32,150.04,10358.0,140.0299,140.4229,139.7398,140.4136,10358.0
2020-04-09 10:40:00,149.98,150.21,149.5,149.81,12869.0,140.3574,140.5727,139.9082,140.1983,12869.0
2020-04-09 10:45:00,149.93,149.95,149.11,149.23,8828.0,140.3106,140.3293,139.5432,139.6555,8828.0
2020-04-09 10:50:00,149.3,149.4,148.48,148.92,13693.0,139.721,139.8146,138.9537,139.3654,13693.0
2020-04-09 10:55:00,148.9,149.33,148.5,148.74,15463.0,139.3467,139.7491,138.9724,139.197,15463.0
2020-04-09 11:00:00,148.75,148.96,147.6,147.95,16437.0,139.2063,139.4029,138.1301,138.4577,16437.0
2020-04-09 11:05:00,148.02,148.09,147.55,147.93,6410.0,138.5232,138.5887,138.0833,138.4389,6410.0
2020-04-09 11:10:00,147.88,148.08,147.62,147.81,6002.0,138.3921,138.5793,138.1488,138.3266,6002.0
2020-04-09 11:15:00,147.97,148.22,147.79,147.99,6554.0,138.4764,138.7103,138.3079,138.4951,6554.0
2020-04-09 11:20:00,148.11,148.48,147.6,148.01,18102.0,138.6074,138.9537,138.1301,138.5138,18102.0
2020-04-09 11:25:00,147.9,148.92,147.73,148.39,20120.0,138.4109,139.3654,138.2518,138.8694,20120.0
2020-04-09 11:30:00,148.3,148.58,147.85,148.0,9257.0,138.7852,139.0472,138.3641,138.5044,9257.0
2020-04-09 11:35:00,148.0,148.34,147.63,148.09,6596.0,138.5044,138.8226,138.1582,138.5887,6596.0
2020-04-09 11:40:00,148.15,148.34,147.67,148.05,11429.0,138.6448,138.8226,138.1956,138.5512,11429.0
2020-04-09 11:45:00,148.06,148.06,147.63,147.75,7665.0,138.5606,138.5606,138.1582,138.2705,7665.0
2020-04-09 11:50:00,147.71,147.9,147.28,147.28,12947.0,138.2331,138.4109,137.8306,137.8306,12947.0
2020-04-09 11:55:00,147.29,147.7,147.12,147.62,7123.0,137.84,138.2237,137.6809,138.1488,7123.0
2020-04-09 12:00:00,147.72,148.01,147.43,147.88,15296.0,138.2424,138.5138,137.971,138.3921,15296.0
2020-04-09 12:05:00,147.88,148.05,147.82,148.05,11705.0,138.3921,138.5512,138.336,138.5512,11705.0
2020-04-09 12:10:00,147.85,148.04,147.8,147.92,7642.0,138.3641,138.5419,138.3173,138.4296,7642.0
2020-04-09 12:15:00,147.96,148.19,147.8,148.08,7177.0,138.467,138.6823,138.3173,138.5793,7177.0
2020-04-09 12:20:00,148.24,148.3,147.96,148.14,7671.0,138.7291,138.7852,138.467,138.6355,7671.0
2020-04-09 12:25:00,148.24,148.25,147.6,147.62,14813.0,138.7291,138.7384,138.1301,138.1488,14813.0
2020-04-09 12:30:00,147.65,147.88,147.5,147.55,9241.0,138.1769,138.3921,138.0365,138.0833,9241.0
2020-04-09 12:35:00,147.59,147.74,147.49,147.68,7911.0,138.1208,138.2611,138.0272,138.205,7911.0
2020-04-09 12:40:00,147.72,147.94,147.63,147.81,7684.0,138.2424,138.4483,138.1582,138.3266,7684.0
2020-04-09 12:45:00,147.65,148.04,147.64,148.04,5324.0,138.1769,138.5419,138.1675,138.5419,5324.0
2020-04-09 12:50:00,147.92,148.2,147.81,147.85,5065.0,138.4296,138.6916,138.3266,138.3641,5065.0
2020-04-09 12:55:00,147.82,148.31,147.75,148.21,8327.0,138.336,138.7946,138.2705,138.701,8327.0
2020-04-09 13:00:00,148.13,148.23,147.98,147.98,5159.0,138.6261,138.7197,138.4857,138.4857,5159.0
2020-04-09 13:05:00,148.05,148.41,148.05,148.36,5958.0,138.5512,138.8881,138.5512,138.8414,5958.0
2020-04-09 13:10:00,148.43,148.53,148.1,148.3,9400.0,138.9069,139.0004,138.598,138.7852,9400.0
2020-04-09 13:15:00,148.3,148.42,148.24,148.42,3179.0,138.7852,138.8975,138.7291,138.8975,3179.0
2020-04-09 13:20:00,148.48,148.65,148.39,148.39,3585.0,138.9537,139.1127,138.8694,138.8694,3585.0
2020-04-09 13:25:00,148.28,148.54,148.22,148.38,6365.0,138.7665,139.0098,138.7103,138.8601,6365.0
2020-04-09 13:30:00,148.53,148.55,148.03,148.08,7980.0,139.0004,139.0192,138.5325,138.5793,7980.0
2020-04-09 13:35:00,147.94,148.01,147.35,147.41,17546.0,138.4483,138.5138,137.8962,137.9523,17546.0
2020-04-09 13:40:00,147.44,147.6,146.96,147.0,11375.0,137.9804,138.1301,137.5312,137.5686,11375.0
2020-04-09 13:45:00,147.09,147.24,146.92,146.94,15592.0,137.6528,137.7932,137.4937,137.5125,15592.0
2020-04-09 13:50:00,147.0,147.28,146.76,147.04,17605.0,137.5686,137.8306,137.344,137.606,17605.0
2020-04-09 13:55:00,147.2,147.52,146.91,147.37,9056.0,137.7558,138.0552,137.4844,137.9149,9056.0
2020-04-09 14:00:00,147.27,147.42,146.76,146.85,21022.0,137.8213,137.9617,137.344,137.4282,21022.0
2020-04-09 14:05:00,146.98,147.01,146.3,146.56,16129.0,137.5499,137.578,136.9135,137.1568,16129.0
2020-04-09 14:10:00,146.65,146.88,146.52,146.66,4843.0,137.2411,137.4563,137.1194,137.2504,4843.0
2020-04-09 14:15:00,146.54,146.59,145.91,146.03,7709.0,137.1381,137.1849,136.5485,136.6608,7709.0
2020-04-09 14:20:00,145.99,146.47,145.77,146.28,13994.0,136.6234,137.0726,136.4175,136.8948,13994.0
2020-04-09 14:25:00,146.42,146.51,145.87,145.87,4743.0,137.0258,137.11,136.5111,136.5111,4743.0
2020-04-09 14:30:00,145.87,146.18,145.72,145.72,11174.0,136.5111,136.8012,136.3707,136.3707,11174.0
2020-04-09 14:35:00,145.67,145.98,145.61,145.88,8256.0,136.3239,136.6141,136.2678,136.5205,8256.0
2020-04-09 14:40:00,145.75,145.75,145.34,145.48,14036.0,136.3988,136.3988,136.0151,136.1461,14036.0
2020-04-09 14:45:00,145.54,145.65,144.79,144.81,13448.0,136.2023,136.3052,135.5004,135.5191,13448.0
2020-04-09 14:50:00,144.9,144.93,144.18,144.34,11364.0,135.6033,135.6314,134.9295,135.0793,11364.0
2020-04-09 14:55:00,144.35,144.97,144.13,144.9,14955.0,135.0886,135.6689,134.8827,135.6033,14955.0
2020-04-09 15:00:00,144.97,144.99,144.61,144.66,10059.0,135.6689,135.6876,135.3319,135.3787,10059.0
2020-04-09 15:05:00,144.88,145.49,144.66,145.49,14887.0,135.5846,136.1555,135.3787,136.1555,14887.0
2020-04-09 15:10:00,145.5,145.93,145.43,145.86,12820.0,136.1648,136.5673,136.0993,136.5018,12820.0
2020-04-09 15:15:00,145.95,146.2,145.72,145.76,13304.0,136.586,136.8199,136.3707,136.4082,13304.0
2020-04-09 15:20:00,145.86,146.02,145.62,145.76,16466.0,136.5018,136.6515,136.2771,136.4082,16466.0
2020-04-09 15:25:00,145.86,146.42,145.71,146.39,20139.0,136.5018,137.0258,136.3614,136.9977,20139.0
2020-04-09 15:30:00,146.5,146.93,146.44,146.84,30662.0,137.1007,137.5031,137.0445,137.4189,30662.0
2020-04-09 15:35:00,146.81,146.81,145.98,146.4,20874.0,137.3908,137.3908,136.6141,137.0071,20874.0
2020-04-09 15:40:00,146.5,146.67,146.05,146.16,22720.0,137.1007,137.2598,136.6796,136.7825,22720.0
2020-04-09 15:45:00,146.29,146.32,145.38,145.38,26233.0,136.9042,136.9322,136.0525,136.0525,26233.0
2020-04-09 15:50:00,145.45,146.04,145.45,146.0,28021.0,136.1181,136.6702,136.1181,136.6328,28021.0
2020-04-09 15:55:00,145.86,146.08,145.56,145.72,49415.0,136.5018,136.7076,136.221,136.3707,49415.0
2020-04-13 09:30:00,141.78,142.75,140.69,141.57,59406.0,132.6835,133.5913,131.6635,132.487,59406.0
2020-04-13 09:35:00,141.32,141.87,140.71,141.66,26145.0,132.253,132.7677,131.6822,132.5712,26145.0
2020-04-13 09:40:00,141.7,141.73,140.97,141.02,9961.0,132.6087,132.6367,131.9255,131.9723,9961.0
2020-04-13 09:45:00,141.05,141.6,140.8,141.04,9193.0,132.0004,132.5151,131.7664,131.991,9193.0
2020-04-13 09:50:00,141.1,141.94,141.03,141.72,17302.0,132.0471,132.8333,131.9816,132.6274,17302.0
2020-04-13 09:55:00,141.61,141.69,140.66,140.9,14036.0,132.5244,132.5993,131.6354,131.86,14036.0
2020-04-13 10:00:00,140.9,141.55,140.74,141.16,10825.0,131.86,132.4683,131.7102,132.1033,10825.0
2020-04-13 10:05:00,141.16,141.33,140.73,141.0,20032.0,132.1033,132.2624,131.7009,131.9536,20032.0
2020-04-13 10:10:00,140.99,141.17,140.71,140.85,7224.0,131.9442,132.1127,131.6822,131.8132,7224.0
2020-04-13 10:15:00,140.76,140.76,139.79,140.19,27034.0,131.729,131.729,130.8212,131.1955,27034.0
2020-04-13 10:20:00,140.19,140.5,139.99,140.18,8334.0,131.1955,131.4856,131.0084,131.1862,8334.0
2020-04-13 10:25:00,140.16,141.12,140.16,140.96,9476.0,131.1675,132.0659,131.1675,131.9161,9476.0
2020-04-13 10:30:00,140.9,141.08,140.64,140.97,7865.0,131.86,132.0284,131.6167,131.9255,7865.0
2020-04-13 10:35:00,141.02,141.14,139.88,140.09,15134.0,131.9723,132.0846,130.9054,131.1019,15134.0
2020-04-13 10:40:00,140.13,140.19,139.57,139.69,9499.0,131.1394,131.1955,130.6153,130.7276,9499.0
2020-04-13 10:45:00,139.64,139.84,139.28,139.37,14763.0,130.6808,130.868,130.3439,130.4281,14763.0
2020-04-13 10:50:00,139.19,139.32,138.5,138.56,22233.0,130.2597,130.3814,129.614,129.6701,22233.0
2020-04-13 10:55:00,138.56,138.65,138.26,138.51,21343.0,129.6701,129.7543,129.3894,129.6233,21343.0
2020-04-13 11:00:00,138.57,138.58,138.15,138.47,13054.0,129.6795,129.6888,129.2864,129.5859,13054.0
2020-04-13 11:05:00,138.54,138.54,138.0,138.19,14394.0,129.6514,129.6514,129.146,129.3239,14394.0
2020-04-13 11:10:00,138.15,138.4,138.01,138.01,26844.0,129.2864,129.5204,129.1554,129.1554,26844.0
2020-04-13 11:15:00,138.1,138.25,137.96,138.04,22357.0,129.2396,129.38,129.1086,129.1835,22357.0
2020-04-13 11:20:00,138.0,138.14,137.78,137.84,12274.0,129.146,129.2771,128.9402,128.9963,12274.0
2020-04-13 11:25:00,137.8,138.2,137.75,138.17,17780.0,128.9589,129.3332,128.9121,129.3051,17780.0
2020-04-13 11:30:00,138.11,138.23,137.85,138.15,14654.0,129.249,129.3613,129.0057,129.2864,14654.0
2020-04-13 11:35:00,138.14,138.19,137.7,137.7,11718.0,129.2771,129.3239,128.8653,128.8653,11718.0
2020-04-13 11:40:00,137.6,137.61,136.87,137.25,20335.0,128.7717,128.7811,128.0885,128.4442,20335.0
2020-04-13 11:45:00,137.24,137.49,137.11,137.38,8800.0,128.4348,128.6688,128.3131,128.5658,8800.0
2020-04-13 11:50:00,137.38,138.25,137.37,138.25,15348.0,128.5658,129.38,128.5565,129.38,15348.0
2020-04-13 11:55:00,138.28,138.43,138.03,138.09,6577.0,129.4081,129.5485,129.1741,129.2303,6577.0
2020-04-13 12:00:00,138.07,138.62,137.83,138.57,15504.0,129.2115,129.7263,128.9869,129.6795,15504.0
2020-04-13 12:05:00,138.52,138.8,138.52,138.68,10474.0,129.6327,129.8947,129.6327,129.7824,10474.0
2020-04-13 12:10:00,138.68,138.77,138.53,138.67,5623.0,129.7824,129.8666,129.642,129.7731,5623.0
2020-04-13 12:15:00,138.75,138.98,138.65,138.96,8319.0,129.8479,130.0632,129.7543,130.0444,8319.0
2020-04-13 12:20:00,139.09,139.14,138.71,138.81,10821.0,130.1661,130.2129,129.8105,129.9041,10821.0
2020-04-13 12:25:00,138.78,138.89,138.37,138.47,13702.0,129.876,129.9789,129.4923,129.5859,13702.0
2020-04-13 12:30:00,138.4,138.4,138.03,138.16,13985.0,129.5204,129.5204,129.1741,129.2958,13985.0
2020-04-13 12:35:00,138.16,138.18,137.66,137.92,12368.0,129.2958,129.3145,128.8279,129.0712,12368.0
2020-04-13 12:40:00,137.94,138.19,137.86,138.18,5784.0,129.0899,129.3239,129.015,129.3145,5784.0
2020-04-13 12:45:00,138.16,138.54,138.16,138.4,6458.0,129.2958,129.6514,129.2958,129.5204,6458.0
2020-04-13 12:50:00,138.27,138.36,137.6,137.72,10619.0,129.3987,129.4829,128.7717,128.884,10619.0
2020-04-13 12:55:00,137.68,137.89,137.37,137.89,10668.0,128.8466,129.0431,128.5565,129.0431,10668.0
2020-04-13 13:00:00,137.83,137.83,137.38,137.46,4790.0,128.9869,128.9869,128.5658,128.6407,4790.0
2020-04-13 13:05:00,137.59,138.03,137.56,138.03,5330.0,128.7623,129.1741,128.7343,129.1741,5330.0
2020-04-13 13:10:00,138.12,138.15,137.57,137.67,5736.0,129.2583,129.2864,128.7436,128.8372,5736.0
2020-04-13 13:15:00,137.82,137.82,137.55,137.78,3323.0,128.9776,128.9776,128.7249,128.9402,3323.0
2020-04-13 13:20:00,137.83,137.93,137.72,137.87,3981.0,128.9869,129.0805,128.884,129.0244,3981.0
2020-04-13 13:25:00,137.87,138.03,137.71,137.91,9414.0,129.0244,129.1741,128.8746,129.0618,9414.0
2020-04-13 13:30:00,137.75,138.07,137.75,138.07,5544.0,128.9121,129.2115,128.9121,129.2115,5544.0
2020-04-13 13:35:00,138.09,138.72,138.02,138.56,6977.0,129.2303,129.8198,129.1648,129.6701,6977.0
2020-04-13 13:40:00,138.49,138.69,138.48,138.56,2669.0,129.6046,129.7918,129.5952,129.6701,2669.0
2020-04-13 13:45:00,138.69,138.82,138.54,138.54,2902.0,129.7918,129.9134,129.6514,129.6514,2902.0
2020-04-13 13:50:00,138.47,138.97,138.45,138.97,3354.0,129.5859,130.0538,129.5672,130.0538,3354.0
2020-04-13 13:55:00,139.01,139.32,138.84,138.84,7879.0,130.0912,130.3814,129.9321,129.9321,7879.0
2020-04-13 14:00:00,139.0,139.32,138.96,139.3,8112.0,130.0819,130.3814,130.0444,130.3626,8112.0
2020-04-13 14:05:00,139.37,139.96,139.25,139.74,15729.0,130.4281,130.9803,130.3158,130.7744,15729.0
2020-04-13 14:10:00,139.74,139.8,138.71,138.79,23149.0,130.7744,130.8306,129.8105,129.8854,23149.0
2020-04-13 14:15:00,138.83,139.53,138.83,139.53,17859.0,129.9228,130.5779,129.9228,130.5779,17859.0
2020-04-13 14:20:00,139.44,139.44,138.87,139.08,9401.0,130.4937,130.4937,129.9602,130.1567,9401.0
2020-04-13 14:25:00,139.09,139.15,138.7,138.91,9174.0,130.1661,130.2223,129.8011,129.9977,9174.0
2020-04-13 14:30:00,138.9,139.14,138.9,139.0,10100.0,129.9883,130.2129,129.9883,130.0819,10100.0
2020-04-13 14:35:00,139.03,139.04,138.68,138.79,10629.0,130.11,130.1193,129.7824,129.8854,10629.0
2020-04-13 14:40:00,138.79,138.83,138.42,138.45,10038.0,129.8854,129.9228,129.5391,129.5672,10038.0
2020-04-13 14:45:00,138.52,139.14,138.45,138.96,10485.0,129.6327,130.2129,129.5672,130.0444,10485.0
2020-04-13 14:50:00,138.96,139.18,138.77,138.87,8452.0,130.0444,130.2503,129.8666,129.9602,8452.0
2020-04-13 14:55:00,138.91,139.1,138.73,138.89,9326.0,129.9977,130.1755,129.8292,129.9789,9326.0
2020-04-13 15:00:00,138.77,138.8,138.29,138.39,11993.0,129.8666,129.8947,129.4174,129.511,11993.0
2020-04-13 15:05:00,138.42,138.63,138.24,138.31,18837.0,129.5391,129.7356,129.3706,129.4362,18837.0
2020-04-13 15:10:00,138.28,138.66,138.24,138.54,26089.0,129.4081,129.7637,129.3706,129.6514,26089.0
2020-04-13 15:15:00,138.52,139.65,138.47,139.65,24318.0,129.6327,130.6902,129.5859,130.6902,24318.0
2020-04-13 15:20:00,139.67,139.76,139.23,139.33,16496.0,130.7089,130.7931,130.2971,130.3907,16496.0
2020-04-13 15:25:00,139.31,139.69,139.16,139.69,13021.0,130.372,130.7276,130.2316,130.7276,13021.0
2020-04-13 15:30:00,139.76,140.18,139.48,140.16,26859.0,130.7931,131.1862,130.5311,131.1675,26859.0
2020-04-13 15:35:00,140.18,140.37,139.98,140.13,26241.0,131.1862,131.364,130.999,131.1394,26241.0
2020-04-13 15:40:00,140.14,140.22,139.84,140.09,23835.0,131.1487,131.2236,130.868,131.1019,23835.0
2020-04-13 15:45:00,140.12,140.13,139.8,139.95,36452.0,131.13,131.1394,130.8306,130.9709,36452.0
2020-04-13 15:50:00,139.97,139.99,139.21,139.71,57720.0,130.9896,131.0084,130.2784,130.7463,57720.0
2020-04-13 15:55:00,139.74,140.0,139.45,139.6,85705.0,130.7744,131.0177,130.503,130.6434,85705.0
2020-04-14 09:30:00,140.77,141.4,139.13,141.38,61141.0,131.7383,132.3279,130.2035,132.3092,61141.0
2020-04-14 09:35:00,141.32,142.23,141.03,141.53,18475.0,132.253,133.1046,131.9816,132.4496,18475.0
2020-04-14 09:40:00,141.51,142.17,141.44,141.98,15983.0,132.4308,133.0485,132.3653,132.8707,15983.0
2020-04-14 09:45:00,142.08,142.08,140.76,141.08,21437.0,132.9643,132.9643,131.729,132.0284,21437.0
2020-04-14 09:50:00,140.97,141.09,140.62,140.64,12290.0,131.9255,132.0378,131.5979,131.6167,12290.0
2020-04-14 09:55:00,140.56,140.88,140.25,140.74,15374.0,131.5418,131.8413,131.2517,131.7102,15374.0
2020-04-14 10:00:00,140.74,140.84,140.3,140.56,18846.0,131.7102,131.8038,131.2985,131.5418,18846.0
2020-04-14 10:05:00,140.46,140.62,140.13,140.13,18484.0,131.4482,131.5979,131.1394,131.1394,18484.0
2020-04-14 10:10:00,140.12,140.19,139.46,139.78,48588.0,131.13,131.1955,130.5124,130.8118,48588.0
2020-04-14 10:15:00,139.88,140.37,139.56,140.13,26300.0,130.9054,131.364,130.606,131.1394,26300.0
2020-04-14 10:20:00,140.12,140.27,138.86,139.03,54784.0,131.13,131.2704,129.9509,130.11,54784.0
2020-04-14 10:25:00,139.17,139.26,138.9,139.26,16308.0,130.241,130.3252,129.9883,130.3252,16308.0
2020-04-14 10:30:00,139.22,139.26,138.61,138.86,14247.0,130.2878,130.3252,129.7169,129.9509,14247.0
2020-04-14 10:35:00,138.8,138.86,138.3,138.41,40100.0,129.8947,129.9509,129.4268,129.5297,40100.0
2020-04-14 10:40:00,138.51,138.68,138.0,138.47,16860.0,129.6233,129.7824,129.146,129.5859,16860.0
2020-04-14 10:45:00,138.5,138.63,137.8,138.09,34969.0,129.614,129.7356,128.9589,129.2303,34969.0
2020-04-14 10:50:00,138.09,138.16,137.14,137.14,54819.0,129.2303,129.2958,128.3412,128.3412,54819.0
2020-04-14 10:55:00,137.21,137.29,136.5,136.51,27160.0,128.4067,128.4816,127.7423,127.7516,27160.0
2020-04-14 11:00:00,136.58,136.84,135.91,135.91,32696.0,127.8171,128.0605,127.1901,127.1901,32696.0
2020-04-14 11:05:00,135.89,136.05,135.46,135.57,44715.0,127.1714,127.3212,126.769,126.8719,44715.0
2020-04-14 11:10:00,135.57,135.77,135.16,135.38,42995.0,126.8719,127.0591,126.4883,126.6941,42995.0
2020-04-14 11:15:00,135.42,136.2,135.34,135.53,31536.0,126.7316,127.4615,126.6567,126.8345,31536.0
2020-04-14 11:20:00,135.51,135.93,135.37,135.8,20906.0,126.8158,127.2089,126.6848,127.0872,20906.0
2020-04-14 11:25:00,135.8,136.05,135.65,135.94,18399.0,127.0872,127.3212,126.9468,127.2182,18399.0
2020-04-14 11:30:00,135.97,136.46,135.9,136.34,15019.0,127.2463,127.7048,127.1808,127.5925,15019.0
2020-04-14 11:35:00,136.37,136.93,136.14,136.77,9828.0,127.6206,128.1447,127.4054,127.995,9828.0
2020-04-14 11:40:00,136.78,137.07,136.59,137.0,15763.0,128.0043,128.2757,127.8265,128.2102,15763.0
2020-04-14 11:45:00,136.99,137.05,136.43,136.43,29480.0,128.2008,128.257,127.6768,127.6768,29480.0
2020-04-14 11:50:00,136.4,136.58,136.23,136.31,11581.0,127.6487,127.8171,127.4896,127.5645,11581.0
2020-04-14 11:55:00,136.34,136.45,135.71,135.79,17504.0,127.5925,127.6955,127.003,127.0778,17504.0
2020-04-14 12:00:00,135.79,136.75,135.79,136.61,25500.0,127.0778,127.9762,127.0778,127.8452,25500.0
2020-04-14 12:05:00,136.6,137.0,136.54,136.93,19370.0,127.8359,128.2102,127.7797,128.1447,19370.0
2020-04-14 12:10:00,136.97,137.0,136.66,136.82,10718.0,128.1821,128.2102,127.892,128.0417,10718.0
2020-04-14 12:15:00,136.8,137.08,136.77,136.97,14015.0,128.023,128.2851,127.995,128.1821,14015.0
2020-04-14 12:20:00,136.92,137.11,136.91,137.1,10141.0,128.1353,128.3131,128.126,128.3038,10141.0
2020-04-14 12:25:00,137.1,137.14,136.9,136.9,7469.0,128.3038,128.3412,128.1166,128.1166,7469.0
2020-04-14 12:30:00,136.95,136.99,136.68,136.73,15201.0,128.1634,128.2008,127.9107,127.9575,15201.0
2020-04-14 12:35:00,136.76,136.94,136.68,136.71,9257.0,127.9856,128.154,127.9107,127.9388,9257.0
2020-04-14 12:40:00,136.8,137.08,136.54,137.03,32336.0,128.023,128.2851,127.7797,128.2383,32336.0
2020-04-14 12:45:00,137.08,137.15,136.74,136.81,8978.0,128.2851,128.3506,127.9669,128.0324,8978.0
2020-04-14 12:50:00,136.84,137.0,136.84,136.92,6870.0,128.0605,128.2102,128.0605,128.1353,6870.0
2020-04-14 12:55:00,136.95,137.0,136.88,136.88,8899.0,128.1634,128.2102,128.0979,128.0979,8899.0
2020-04-14 13:00:00,136.86,136.98,136.66,136.78,15831.0,128.0792,128.1915,127.892,128.0043,15831.0
2020-04-14 13:05:00,136.75,136.81,136.62,136.78,5236.0,127.9762,128.0324,127.8546,128.0043,5236.0
2020-04-14 13:10:00,136.73,136.74,136.62,136.69,2731.0,127.9575,127.9669,127.8546,127.9201,2731.0
2020-04-14 13:15:00,136.71,136.8,136.62,136.63,13329.0,127.9388,128.023,127.8546,127.8639,13329.0
2020-04-14 13:20:00,136.68,136.85,136.65,136.8,10517.0,127.9107,128.0698,127.8827,128.023,10517.0
2020-04-14 13:25:00,136.75,136.78,136.51,136.53,15592.0,127.9762,128.0043,127.7516,127.7704,15592.0
2020-04-14 13:30:00,136.56,136.92,136.51,136.85,13112.0,127.7984,128.1353,127.7516,128.0698,13112.0
2020-04-14 13:35:00,136.84,137.09,136.75,137.0,8542.0,128.0605,128.2944,127.9762,128.2102,8542.0
2020-04-14 13:40:00,136.99,136.99,136.73,136.75,8027.0,128.2008,128.2008,127.9575,127.9762,8027.0
2020-04-14 13:45:00,136.75,136.88,136.71,136.85,26854.0,127.9762,128.0979,127.9388,128.0698,26854.0
2020-04-14 13:50:00,136.89,137.05,136.83,136.94,16661.0,128.1073,128.257,128.0511,128.154,16661.0
2020-04-14 13:55:00,136.95,137.1,136.86,137.03,10211.0,128.1634,128.3038,128.0792,128.2383,10211.0
2020-04-14 14:00:00,137.03,137.06,136.93,136.93,14780.0,128.2383,128.2664,128.1447,128.1447,14780.0
2020-04-14 14:05:00,136.97,137.49,136.97,137.37,19776.0,128.1821,128.6688,128.1821,128.5565,19776.0
2020-04-14 14:10:00,137.37,137.72,137.37,137.57,11504.0,128.5565,128.884,128.5565,128.7436,11504.0
2020-04-14 14:15:00,137.56,137.73,137.52,137.62,9550.0,128.7343,128.8934,128.6968,128.7904,9550.0
2020-04-14 14:20:00,137.63,137.71,137.47,137.56,16852.0,128.7998,128.8746,128.65,128.7343,16852.0
2020-04-14 14:25:00,137.52,137.6,137.38,137.55,6720.0,128.6968,128.7717,128.5658,128.7249,6720.0
2020-04-14 14:30:00,137.59,137.68,137.32,137.5,14410.0,128.7623,128.8466,128.5097,128.6781,14410.0
2020-04-14 14:35:00,137.5,137.51,137.32,137.38,9578.0,128.6781,128.6875,128.5097,128.5658,9578.0
2020-04-14 14:40:00,137.39,137.5,137.32,137.32,16617.0,128.5752,128.6781,128.5097,128.5097,16617.0
2020-04-14 14:45:00,137.39,137.45,137.23,137.3,14566.0,128.5752,128.6313,128.4254,128.491,14566.0
2020-04-14 14:50:00,137.33,137.6,137.3,137.45,9124.0,128.519,128.7717,128.491,128.6313,9124.0
2020-04-14 14:55:00,137.45,137.53,137.28,137.47,17066.0,128.6313,128.7062,128.4722,128.65,17066.0
2020-04-14 15:00:00,137.46,137.46,137.15,137.24,9272.0,128.6407,128.6407,128.3506,128.4348,9272.0
2020-04-14 15:05:00,137.25,137.3,137.17,137.28,9772.0,128.4442,128.491,128.3693,128.4722,9772.0
2020-04-14 15:10:00,137.3,137.3,137.05,137.16,21441.0,128.491,128.491,128.257,128.3599,21441.0
2020-04-14 15:15:00,137.13,137.24,136.89,137.22,27456.0,128.3319,128.4348,128.1073,128.4161,27456.0
2020-04-14 15:20:00,137.19,137.32,136.95,137.23,19386.0,128.388,128.5097,128.1634,128.4254,19386.0
2020-04-14 15:25:00,137.28,137.65,137.18,137.38,28768.0,128.4722,128.8185,128.3787,128.5658,28768.0
2020-04-14 15:30:00,137.42,137.51,137.18,137.27,47903.0,128.6033,128.6875,128.3787,128.4629,47903.0
2020-04-14 15:35:00,137.28,137.98,137.25,137.93,32982.0,128.4722,129.1273,128.4442,129.0805,32982.0
2020-04-14 15:40:00,137.92,138.08,137.75,137.93,23116.0,129.0712,129.2209,128.9121,129.0805,23116.0
2020-04-14 15:45:00,137.9,138.58,137.87,138.58,25350.0,129.0525,129.6888,129.0244,129.6888,25350.0
2020-04-14 15:50:00,138.81,138.81,138.15,138.53,33801.0,129.9041,129.9041,129.2864,129.642,33801.0
2020-04-14 15:55:00,138.52,138.54,137.89,138.11,62195.0,129.6327,129.6514,129.0431,129.249,62195.0
2020-04-15 09:30:00,133.12,134.52,132.21,133.29,78418.0,124.5791,125.8893,123.7275,124.7382,78418.0
2020-04-15 09:35:00,133.18,133.78,132.69,132.81,44116.0,124.6353,125.1968,124.1767,124.289,44116.0
2020-04-15 09:40:00,132.84,132.84,132.11,132.23,31450.0,124.3171,124.3171,123.6339,123.7462,31450.0
2020-04-15 09:45:00,132.27,132.34,131.34,131.55,41557.0,123.7837,123.8492,122.9133,123.1099,41557.0
2020-04-15 09:50:00,131.47,131.73,131.31,131.4,26622.0,123.035,123.2783,122.8853,122.9695,26622.0
2020-04-15 09:55:00,131.31,131.4,130.83,131.07,41044.0,122.8853,122.9695,122.4361,122.6607,41044.0
2020-04-15 10:00:00,131.11,131.15,130.47,130.5,24084.0,122.6981,122.7355,122.0992,122.1272,24084.0
2020-04-15 10:05:00,130.31,131.04,130.31,130.93,24659.0,121.9494,122.6326,121.9494,122.5296,24659.0
2020-04-15 10:10:00,130.91,131.09,130.54,130.65,17397.0,122.5109,122.6794,122.1647,122.2676,17397.0
2020-04-15 10:15:00,130.68,130.86,130.16,130.16,30249.0,122.2957,122.4641,121.809,121.809,30249.0
2020-04-15 10:20:00,130.16,130.46,130.13,130.3,15680.0,121.809,122.0898,121.781,121.9401,15680.0
2020-04-15 10:25:00,130.24,130.3,129.82,129.91,19733.0,121.8839,121.9401,121.4909,121.5751,19733.0
2020-04-15 10:30:00,129.87,129.99,129.3,129.33,27688.0,121.5377,121.65,121.0042,121.0323,27688.0
2020-04-15 10:35:00,129.25,129.51,129.01,129.16,27297.0,120.9574,121.2008,120.7328,120.8732,27297.0
2020-04-15 10:40:00,129.22,129.25,128.65,128.73,32578.0,120.9294,120.9574,120.3959,120.4708,32578.0
2020-04-15 10:45:00,128.77,128.94,128.64,128.94,24320.0,120.5082,120.6673,120.3866,120.6673,24320.0
2020-04-15 10:50:00,128.87,128.91,128.43,128.81,28063.0,120.6018,120.6392,120.19,120.5457,28063.0
2020-04-15 10:55:00,128.78,128.78,128.47,128.59,17270.0,120.5176,120.5176,120.2275,120.3398,17270.0
2020-04-15 11:00:00,128.62,128.69,127.77,127.93,46433.0,120.3679,120.4334,119.5724,119.7221,46433.0
2020-04-15 11:05:00,127.94,127.94,127.54,127.71,20086.0,119.7315,119.7315,119.3571,119.5162,20086.0
2020-04-15 11:10:00,127.7,128.32,127.63,127.99,22168.0,119.5069,120.0871,119.4414,119.7783,22168.0
2020-04-15 11:15:00,128.01,128.47,128.0,128.15,23422.0,119.797,120.2275,119.7876,119.928,23422.0
2020-04-15 11:20:00,128.12,128.37,127.9,128.37,15183.0,119.8999,120.1339,119.694,120.1339,15183.0
2020-04-15 11:25:00,128.33,128.71,128.31,128.53,18935.0,120.0965,120.4521,120.0777,120.2836,18935.0
2020-04-15 11:30:00,128.56,129.12,128.43,128.61,28781.0,120.3117,120.8358,120.19,120.3585,28781.0
2020-04-15 11:35:00,128.52,128.7,128.07,128.18,8919.0,120.2743,120.4427,119.8531,119.9561,8919.0
2020-04-15 11:40:00,128.19,128.2,127.57,127.72,34679.0,119.9654,119.9748,119.3852,119.5256,34679.0
2020-04-15 11:45:00,127.71,128.08,127.61,127.92,14042.0,119.5162,119.8625,119.4227,119.7128,14042.0
2020-04-15 11:50:00,127.94,128.59,127.94,128.58,22240.0,119.7315,120.3398,119.7315,120.3304,22240.0
2020-04-15 11:55:00,128.53,128.61,128.35,128.4,13614.0,120.2836,120.3585,120.1152,120.162,13614.0
2020-04-15 12:00:00,128.45,129.12,128.38,129.11,22728.0,120.2088,120.8358,120.1433,120.8264,22728.0
2020-04-15 12:05:00,129.14,129.62,129.09,129.31,23029.0,120.8545,121.3037,120.8077,121.0136,23029.0
2020-04-15 12:10:00,129.34,129.45,129.19,129.42,17044.0,121.0417,121.1446,120.9013,121.1165,17044.0
2020-04-15 12:15:00,129.44,129.62,129.39,129.41,13399.0,121.1352,121.3037,121.0885,121.1072,13399.0
2020-04-15 12:20:00,129.49,129.77,129.49,129.77,11116.0,121.182,121.4441,121.182,121.4441,11116.0
2020-04-15 12:25:00,129.72,130.22,129.72,129.98,28397.0,121.3973,121.8652,121.3973,121.6406,28397.0
2020-04-15 12:30:00,129.95,130.07,129.86,130.01,16228.0,121.6125,121.7248,121.5283,121.6687,16228.0
2020-04-15 12:35:00,130.05,130.24,130.01,130.09,18078.0,121.7061,121.8839,121.6687,121.7435,18078.0
2020-04-15 12:40:00,130.04,130.57,129.99,130.45,12644.0,121.6967,122.1927,121.65,122.0804,12644.0
2020-04-15 12:45:00,130.43,130.51,130.32,130.41,21939.0,122.0617,122.1366,121.9588,122.043,21939.0
2020-04-15 12:50:00,130.46,131.29,130.46,131.14,36758.0,122.0898,122.8665,122.0898,122.7262,36758.0
2020-04-15 12:55:00,131.01,131.14,130.67,131.0,26849.0,122.6045,122.7262,122.2863,122.5952,26849.0
2020-04-15 13:00:00,131.0,131.29,130.94,131.23,13742.0,122.5952,122.8665,122.539,122.8104,13742.0
2020-04-15 13:05:00,131.28,131.57,131.12,131.57,21572.0,122.8572,123.1286,122.7075,123.1286,21572.0
2020-04-15 13:10:00,131.57,131.9,131.39,131.87,20257.0,123.1286,123.4374,122.9601,123.4093,20257.0
2020-04-15 13:15:00,131.88,132.93,131.88,132.5,30133.0,123.4187,124.4013,123.4187,123.9989,30133.0
2020-04-15 13:20:00,132.56,132.87,132.4,132.4,37037.0,124.0551,124.3452,123.9053,123.9053,37037.0
2020-04-15 13:25:00,132.42,132.56,132.11,132.27,14879.0,123.924,124.0551,123.6339,123.7837,14879.0
2020-04-15 13:30:00,132.28,132.49,132.0,132.22,23700.0,123.793,123.9896,123.531,123.7369,23700.0
2020-04-15 13:35:00,132.19,132.43,132.17,132.24,18773.0,123.7088,123.9334,123.6901,123.7556,18773.0
2020-04-15 13:40:00,132.28,132.38,132.21,132.27,40523.0,123.793,123.8866,123.7275,123.7837,40523.0
2020-04-15 13:45:00,132.31,132.67,132.18,132.53,18480.0,123.8211,124.158,123.6994,124.027,18480.0
2020-04-15 13:50:00,132.56,132.57,132.25,132.34,12152.0,124.0551,124.0644,123.765,123.8492,12152.0
2020-04-15 13:55:00,132.34,132.48,132.23,132.3,9747.0,123.8492,123.9802,123.7462,123.8117,9747.0
2020-04-15 14:00:00,132.32,132.82,132.32,132.74,13754.0,123.8305,124.2984,123.8305,124.2235,13754.0
2020-04-15 14:05:00,132.72,132.8,132.51,132.54,13750.0,124.2048,124.2797,124.0083,124.0363,13750.0
2020-04-15 14:10:00,132.58,132.79,132.43,132.73,13039.0,124.0738,124.2703,123.9334,124.2142,13039.0
2020-04-15 14:15:00,132.75,132.82,132.58,132.81,8363.0,124.2329,124.2984,124.0738,124.289,8363.0
2020-04-15 14:20:00,132.77,133.25,132.74,132.93,21848.0,124.2516,124.7008,124.2235,124.4013,21848.0
2020-04-15 14:25:00,132.9,133.24,132.69,133.17,15955.0,124.3733,124.6914,124.1767,124.6259,15955.0
2020-04-15 14:30:00,133.18,133.26,132.87,133.01,12797.0,124.6353,124.7102,124.3452,124.4762,12797.0
2020-04-15 14:35:00,132.97,133.22,132.96,133.09,6758.0,124.4388,124.6727,124.4294,124.5511,6758.0
2020-04-15 14:40:00,133.06,133.29,133.03,133.2,10790.0,124.523,124.7382,124.4949,124.654,10790.0
2020-04-15 14:45:00,133.2,133.39,133.05,133.07,13186.0,124.654,124.8318,124.5136,124.5323,13186.0
2020-04-15 14:50:00,133.03,133.07,132.74,133.03,17562.0,124.4949,124.5323,124.2235,124.4949,17562.0
2020-04-15 14:55:00,133.08,133.44,133.02,133.41,12268.0,124.5417,124.8786,124.4856,124.8505,12268.0
2020-04-15 15:00:00,133.41,133.76,133.37,133.62,14791.0,124.8505,125.1781,124.8131,125.0471,14791.0
2020-04-15 15:05:00,133.61,133.63,133.29,133.35,19664.0,125.0377,125.0564,124.7382,124.7944,19664.0
2020-04-15 15:10:00,133.35,133.45,133.24,133.42,20714.0,124.7944,124.888,124.6914,124.8599,20714.0
2020-04-15 15:15:00,133.4,133.85,133.38,133.72,31253.0,124.8412,125.2623,124.8225,125.1406,31253.0
2020-04-15 15:20:00,133.72,133.85,133.38,133.49,20392.0,125.1406,125.2623,124.8225,124.9254,20392.0
2020-04-15 15:25:00,133.48,133.52,133.17,133.52,22568.0,124.916,124.9535,124.6259,124.9535,22568.0
2020-04-15 15:30:00,133.51,133.78,133.45,133.65,57087.0,124.9441,125.1968,124.888,125.0751,57087.0
2020-04-15 15:35:00,133.65,134.0,133.51,133.92,37554.0,125.0751,125.4027,124.9441,125.3278,37554.0
2020-04-15 15:40:00,133.9,134.16,133.76,134.13,46409.0,125.3091,125.5524,125.1781,125.5243,46409.0
2020-04-15 15:45:00,134.14,134.35,134.03,134.26,41036.0,125.5337,125.7302,125.4308,125.646,41036.0
2020-04-15 15:50:00,134.33,134.8,134.25,134.33,111492.0,125.7115,126.1514,125.6366,125.7115,111492.0
2020-04-15 15:55:00,134.35,135.33,134.34,135.31,178414.0,125.7302,126.6473,125.7209,126.6286,178414.0
2020-04-16 09:30:00,134.29,135.49,132.66,132.67,83798.0,125.6741,126.7971,124.1487,124.158,83798.0
2020-04-16 09:35:00,132.74,132.78,132.04,132.04,32613.0,124.2235,124.261,123.5684,123.5684,32613.0
2020-04-16 09:40:00,132.17,132.4,131.33,131.54,41591.0,123.6901,123.9053,122.904,123.1005,41591.0
2020-04-16 09:45:00,131.53,131.76,130.48,130.48,63240.0,123.0912,123.3064,122.1085,122.1085,63240.0
2020-04-16 09:50:00,130.46,130.54,129.62,130.36,82212.0,122.0898,122.1647,121.3037,121.9962,82212.0
2020-04-16 09:55:00,130.44,130.7,129.46,129.51,47825.0,122.0711,122.3144,121.154,121.2008,47825.0
2020-04-16 10:00:00,129.65,130.02,129.57,129.83,25698.0,121.3318,121.678,121.2569,121.5002,25698.0
2020-04-16 10:05:00,129.81,129.81,129.32,129.38,27584.0,121.4815,121.4815,121.0229,121.0791,27584.0
2020-04-16 10:10:00,129.32,129.39,128.84,128.97,44766.0,121.0229,121.0885,120.5737,120.6954,44766.0
2020-04-16 10:15:00,128.96,129.18,128.6,129.03,27008.0,120.686,120.8919,120.3491,120.7515,27008.0
2020-04-16 10:20:00,129.03,129.6,128.68,129.52,30444.0,120.7515,121.285,120.424,121.2101,30444.0
2020-04-16 10:25:00,129.51,130.05,129.43,129.95,87737.0,121.2008,121.7061,121.1259,121.6125,87737.0
2020-04-16 10:30:00,129.99,130.29,129.19,129.39,35705.0,121.65,121.9307,120.9013,121.0885,35705.0
2020-04-16 10:35:00,129.39,129.73,128.76,128.78,51194.0,121.0885,121.4066,120.4989,120.5176,51194.0
2020-04-16 10:40:00,128.78,129.2,128.51,128.88,65701.0,120.5176,120.9106,120.2649,120.6112,65701.0
2020-04-16 10:45:00,128.89,129.6,128.8,129.24,27151.0,120.6205,121.285,120.5363,120.9481,27151.0
2020-04-16 10:50:00,129.22,129.89,129.21,129.55,37377.0,120.9294,121.5564,120.92,121.2382,37377.0
2020-04-16 10:55:00,129.54,129.85,129.16,129.6,49712.0,121.2288,121.5189,120.8732,121.285,49712.0
2020-04-16 11:00:00,129.62,130.16,129.5,130.12,35752.0,121.3037,121.809,121.1914,121.7716,35752.0
2020-04-16 11:05:00,130.15,130.86,130.08,130.67,51761.0,121.7997,122.4641,121.7342,122.2863,51761.0
2020-04-16 11:10:00,130.65,130.69,130.43,130.54,96590.0,122.2676,122.305,122.0617,122.1647,96590.0
2020-04-16 11:15:00,130.58,130.79,130.47,130.59,45554.0,122.2021,122.3986,122.0992,122.2115,45554.0
2020-04-16 11:20:00,130.59,130.94,130.5,130.83,71762.0,122.2115,122.539,122.1272,122.4361,71762.0
2020-04-16 11:25:00,130.9,131.12,130.51,130.52,46267.0,122.5016,122.7075,122.1366,122.146,46267.0
2020-04-16 11:30:00,130.5,130.75,130.41,130.6,49023.0,122.1272,122.3612,122.043,122.2208,49023.0
2020-04-16 11:35:00,130.53,130.85,130.51,130.62,33865.0,122.1553,122.4548,122.1366,122.2395,33865.0
2020-04-16 11:40:00,130.69,131.0,130.59,130.59,27532.0,122.305,122.5952,122.2115,122.2115,27532.0
2020-04-16 11:45:00,130.59,130.8,129.95,130.11,25197.0,122.2115,122.408,121.6125,121.7623,25197.0
2020-04-16 11:50:00,130.12,130.7,129.99,130.69,16250.0,121.7716,122.3144,121.65,122.305,16250.0
2020-04-16 11:55:00,130.67,130.8,130.5,130.58,15741.0,122.2863,122.408,122.1272,122.2021,15741.0
2020-04-16 12:00:00,130.57,130.8,130.56,130.8,53807.0,122.1927,122.408,122.1834,122.408,53807.0
2020-04-16 12:05:00,130.7,130.79,130.31,130.52,51387.0,122.3144,122.3986,121.9494,122.146,51387.0
2020-04-16 12:10:00,130.47,130.7,130.18,130.28,14152.0,122.0992,122.3144,121.8278,121.9213,14152.0
2020-04-16 12:15:00,130.21,130.21,129.51,129.54,19893.0,121.8558,121.8558,121.2008,121.2288,19893.0
2020-04-16 12:20:00,129.55,129.55,129.27,129.45,10962.0,121.2382,121.2382,120.9762,121.1446,10962.0
2020-04-16 12:25:00,129.49,129.81,129.3,129.66,19956.0,121.182,121.4815,121.0042,121.3411,19956.0
2020-04-16 12:30:00,129.54,129.6,129.33,129.52,59741.0,121.2288,121.285,121.0323,121.2101,59741.0
2020-04-16 12:35:00,129.57,130.04,129.46,130.03,12411.0,121.2569,121.6967,121.154,121.6874,12411.0
2020-04-16 12:40:00,130.0,130.3,129.96,130.22,19919.0,121.6593,121.9401,121.6219,121.8652,19919.0
2020-04-16 12:45:00,130.18,130.22,129.9,129.97,10577.0,121.8278,121.8652,121.5657,121.6312,10577.0
2020-04-16 12:50:00,129.89,129.97,129.8,129.96,8459.0,121.5564,121.6312,121.4721,121.6219,8459.0
2020-04-16 12:55:00,129.8,130.18,129.78,130.04,18339.0,121.4721,121.8278,121.4534,121.6967,18339.0
2020-04-16 13:00:00,130.03,130.04,129.8,129.83,12538.0,121.6874,121.6967,121.4721,121.5002,12538.0
2020-04-16 13:05:00,129.88,130.09,129.78,129.8,14905.0,121.547,121.7435,121.4534,121.4721,14905.0
2020-04-16 13:10:00,129.85,130.06,129.75,129.97,27670.0,121.5189,121.7155,121.4254,121.6312,27670.0
2020-04-16 13:15:00,129.89,129.99,129.59,129.7,15508.0,121.5564,121.65,121.2756,121.3786,15508.0
2020-04-16 13:20:00,129.72,129.89,129.63,129.65,13126.0,121.3973,121.5564,121.3131,121.3318,13126.0
2020-04-16 13:25:00,129.61,130.0,129.61,129.95,13475.0,121.2943,121.6593,121.2943,121.6125,13475.0
2020-04-16 13:30:00,129.9,130.0,129.58,129.9,21699.0,121.5657,121.6593,121.2663,121.5657,21699.0
2020-04-16 13:35:00,129.86,130.0,129.73,129.73,11467.0,121.5283,121.6593,121.4066,121.4066,11467.0
2020-04-16 13:40:00,129.75,129.92,129.59,129.92,12230.0,121.4254,121.5844,121.2756,121.5844,12230.0
2020-04-16 13:45:00,129.86,129.86,129.56,129.71,5537.0,121.5283,121.5283,121.2475,121.3879,5537.0
2020-04-16 13:50:00,129.72,129.76,129.43,129.44,7715.0,121.3973,121.4347,121.1259,121.1352,7715.0
2020-04-16 13:55:00,129.39,129.52,129.3,129.47,9630.0,121.0885,121.2101,121.0042,121.1633,9630.0
2020-04-16 14:00:00,129.41,129.42,129.1,129.23,15388.0,121.1072,121.1165,120.8171,120.9387,15388.0
2020-04-16 14:05:00,129.2,129.63,129.14,129.63,10820.0,120.9106,121.3131,120.8545,121.3131,10820.0
2020-04-16 14:10:00,129.67,129.77,129.55,129.77,10608.0,121.3505,121.4441,121.2382,121.4441,10608.0
2020-04-16 14:15:00,129.75,129.95,129.72,129.86,10825.0,121.4254,121.6125,121.3973,121.5283,10825.0
2020-04-16 14:20:00,129.82,130.06,129.72,129.83,38630.0,121.4909,121.7155,121.3973,121.5002,38630.0
2020-04-16 14:25:00,129.71,129.96,129.61,129.71,14517.0,121.3879,121.6219,121.2943,121.3879,14517.0
2020-04-16 14:30:00,129.81,129.94,129.72,129.89,28758.0,121.4815,121.6032,121.3973,121.5564,28758.0
2020-04-16 14:35:00,129.87,130.11,129.75,130.02,49595.0,121.5377,121.7623,121.4254,121.678,49595.0
2020-04-16 14:40:00,130.0,130.0,129.58,129.76,9009.0,121.6593,121.6593,121.2663,121.4347,9009.0
2020-04-16 14:45:00,129.86,129.91,129.53,129.59,7659.0,121.5283,121.5751,121.2195,121.2756,7659.0
2020-04-16 14:50:00,129.67,129.67,129.21,129.33,16121.0,121.3505,121.3505,120.92,121.0323,16121.0
2020-04-16 14:55:00,129.31,129.56,129.24,129.51,24873.0,121.0136,121.2475,120.9481,121.2008,24873.0
2020-04-16 15:00:00,129.54,129.7,129.39,129.7,19755.0,121.2288,121.3786,121.0885,121.3786,19755.0
2020-04-16 15:05:00,129.66,129.96,129.65,129.8,33021.0,121.3411,121.6219,121.3318,121.4721,33021.0
2020-04-16 15:10:00,129.83,130.12,129.75,129.98,38858.0,121.5002,121.7716,121.4254,121.6406,38858.0
2020-04-16 15:15:00,129.99,130.06,129.68,129.9,26338.0,121.65,121.7155,121.3598,121.5657,26338.0
2020-04-16 15:20:00,129.9,130.14,129.76,130.03,83514.0,121.5657,121.7903,121.4347,121.6874,83514.0
2020-04-16 15:25:00,130.06,130.38,129.95,130.38,55492.0,121.7155,122.0149,121.6125,122.0149,55492.0
2020-04-16 15:30:00,130.38,130.52,130.2,130.29,31347.0,122.0149,122.146,121.8465,121.9307,31347.0
2020-04-16 15:35:00,130.31,130.32,129.83,129.97,45449.0,121.9494,121.9588,121.5002,121.6312,45449.0
2020-04-16 15:40:00,129.97,129.98,129.72,129.79,57760.0,121.6312,121.6406,121.3973,121.4628,57760.0
2020-04-16 15:45:00,129.83,130.03,129.81,129.87,27012.0,121.5002,121.6874,121.4815,121.5377,27012.0
2020-04-16 15:50:00,129.91,130.31,129.91,130.05,75805.0,121.5751,121.9494,121.5751,121.7061,75805.0
2020-04-16 15:55:00,130.03,130.06,129.8,129.82,142456.0,121.6874,121.7155,121.4721,121.4909,142456.0
2020-04-17 09:30:00,133.54,134.7,133.01,134.49,123930.0,124.9722,126.0578,124.4762,125.8612,123930.0
2020-04-17 09:35:00,134.45,136.3,134.41,136.3,46528.0,125.8238,127.5551,125.7864,127.5551,46528.0
2020-04-17 09:40:00,136.08,136.09,135.09,135.19,20907.0,127.3492,127.3586,126.4227,126.5163,20907.0
2020-04-17 09:45:00,135.19,136.01,135.16,135.47,38659.0,126.5163,127.2837,126.4883,126.7784,38659.0
2020-04-17 09:50:00,135.55,136.99,135.35,136.61,20923.0,126.8532,128.2008,126.6661,127.8452,20923.0
2020-04-17 09:55:00,136.72,137.66,136.58,137.07,14744.0,127.9482,128.8279,127.8171,128.2757,14744.0
2020-04-17 10:00:00,136.87,136.91,135.94,136.41,14546.0,128.0885,128.126,127.2182,127.6581,14546.0
2020-04-17 10:05:00,136.42,136.48,135.65,135.71,17772.0,127.6674,127.7236,126.9468,127.003,17772.0
2020-04-17 10:10:00,135.65,135.85,134.6,134.6,14763.0,126.9468,127.134,125.9642,125.9642,14763.0
2020-04-17 10:15:00,134.53,134.71,134.11,134.71,56096.0,125.8987,126.0671,125.5056,126.0671,56096.0
2020-04-17 10:20:00,134.57,134.63,134.17,134.33,10401.0,125.9361,125.9923,125.5618,125.7115,10401.0
2020-04-17 10:25:00,134.22,134.49,134.08,134.22,31876.0,125.6086,125.8612,125.4775,125.6086,31876.0
2020-04-17 10:30:00,134.19,134.19,133.56,133.56,17705.0,125.5805,125.5805,124.9909,124.9909,17705.0
2020-04-17 10:35:00,133.58,133.65,133.05,133.34,20196.0,125.0096,125.0751,124.5136,124.785,20196.0
2020-04-17 10:40:00,133.4,133.66,133.2,133.39,19102.0,124.8412,125.0845,124.654,124.8318,19102.0
2020-04-17 10:45:00,133.31,133.72,133.19,133.72,16590.0,124.7569,125.1406,124.6446,125.1406,16590.0
2020-04-17 10:50:00,133.72,134.24,133.72,134.24,7556.0,125.1406,125.6273,125.1406,125.6273,7556.0
2020-04-17 10:55:00,134.18,134.44,134.08,134.25,23549.0,125.5711,125.8144,125.4775,125.6366,23549.0
2020-04-17 11:00:00,134.18,134.67,134.05,134.62,33925.0,125.5711,126.0297,125.4495,125.9829,33925.0
2020-04-17 11:05:00,134.6,135.01,134.58,134.9,13108.0,125.9642,126.3479,125.9455,126.2449,13108.0
2020-04-17 11:10:00,134.84,134.97,134.62,134.77,7875.0,126.1888,126.3104,125.9829,126.1233,7875.0
2020-04-17 11:15:00,134.72,135.05,134.66,134.95,115186.0,126.0765,126.3853,126.0203,126.2917,115186.0
2020-04-17 11:20:00,134.84,135.18,134.58,135.08,36216.0,126.1888,126.507,125.9455,126.4134,36216.0
2020-04-17 11:25:00,135.04,135.11,134.65,135.02,11681.0,126.376,126.4415,126.011,126.3572,11681.0
2020-04-17 11:30:00,135.07,135.27,134.87,135.27,13427.0,126.404,126.5912,126.2169,126.5912,13427.0
2020-04-17 11:35:00,135.29,135.59,135.29,135.45,7057.0,126.6099,126.8907,126.6099,126.7596,7057.0
2020-04-17 11:40:00,135.31,135.56,135.31,135.56,23712.0,126.6286,126.8626,126.6286,126.8626,23712.0
2020-04-17 11:45:00,135.6,135.71,135.45,135.65,5784.0,126.9,127.003,126.7596,126.9468,5784.0
2020-04-17 11:50:00,135.6,135.79,135.45,135.79,19863.0,126.9,127.0778,126.7596,127.0778,19863.0
2020-04-17 11:55:00,135.79,136.23,135.68,136.15,11174.0,127.0778,127.4896,126.9749,127.4147,11174.0
2020-04-17 12:00:00,136.22,136.41,135.98,136.37,9660.0,127.4802,127.6581,127.2556,127.6206,9660.0
2020-04-17 12:05:00,136.39,136.65,136.34,136.54,12029.0,127.6393,127.8827,127.5925,127.7797,12029.0
2020-04-17 12:10:00,136.52,136.73,136.46,136.7,8225.0,127.761,127.9575,127.7048,127.9294,8225.0
2020-04-17 12:15:00,136.72,136.72,136.42,136.59,13578.0,127.9482,127.9482,127.6674,127.8265,13578.0
2020-04-17 12:20:00,136.62,136.65,136.09,136.16,11636.0,127.8546,127.8827,127.3586,127.4241,11636.0
2020-04-17 12:25:00,136.19,136.25,135.8,135.8,6411.0,127.4522,127.5083,127.0872,127.0872,6411.0
2020-04-17 12:30:00,135.8,136.12,135.77,136.02,11089.0,127.0872,127.3867,127.0591,127.2931,11089.0
2020-04-17 12:35:00,136.05,136.25,135.98,136.18,8006.0,127.3212,127.5083,127.2556,127.4428,8006.0
2020-04-17 12:40:00,136.14,136.16,135.89,135.99,8200.0,127.4054,127.4241,127.1714,127.265,8200.0
2020-04-17 12:45:00,135.98,136.47,135.93,136.39,11551.0,127.2556,127.7142,127.2089,127.6393,11551.0
2020-04-17 12:50:00,136.4,136.46,136.3,136.33,4161.0,127.6487,127.7048,127.5551,127.5832,4161.0
2020-04-17 12:55:00,136.3,136.3,136.11,136.12,4312.0,127.5551,127.5551,127.3773,127.3867,4312.0
2020-04-17 13:00:00,136.11,136.25,135.94,136.0,8195.0,127.3773,127.5083,127.2182,127.2744,8195.0
2020-04-17 13:05:00,136.06,136.27,135.99,136.21,7542.0,127.3305,127.527,127.265,127.4709,7542.0
2020-04-17 13:10:00,136.11,136.19,136.04,136.12,6100.0,127.3773,127.4522,127.3118,127.3867,6100.0
2020-04-17 13:15:00,136.13,136.54,136.12,136.47,17176.0,127.396,127.7797,127.3867,127.7142,17176.0
2020-04-17 13:20:00,136.48,136.48,135.99,136.09,6001.0,127.7236,127.7236,127.265,127.3586,6001.0
2020-04-17 13:25:00,136.12,136.23,135.99,135.99,5166.0,127.3867,127.4896,127.265,127.265,5166.0
2020-04-17 13:30:00,135.98,136.11,135.86,135.95,15624.0,127.2556,127.3773,127.1433,127.2276,15624.0
2020-04-17 13:35:00,135.96,136.47,135.96,136.32,32023.0,127.2369,127.7142,127.2369,127.5738,32023.0
2020-04-17 13:40:00,136.19,136.35,136.0,136.03,14007.0,127.4522,127.6019,127.2744,127.3024,14007.0
2020-04-17 13:45:00,135.99,136.01,135.67,135.77,45203.0,127.265,127.2837,126.9655,127.0591,45203.0
2020-04-17 13:50:00,135.75,135.88,135.71,135.88,3231.0,127.0404,127.1621,127.003,127.1621,3231.0
2020-04-17 13:55:00,135.88,136.1,135.85,135.88,10052.0,127.1621,127.3679,127.134,127.1621,10052.0
2020-04-17 14:00:00,135.84,135.91,135.73,135.75,2959.0,127.1246,127.1901,127.0217,127.0404,2959.0
2020-04-17 14:05:00,135.75,135.95,135.62,135.95,8119.0,127.0404,127.2276,126.9187,127.2276,8119.0
2020-04-17 14:10:00,135.87,135.89,135.38,135.42,4463.0,127.1527,127.1714,126.6941,126.7316,4463.0
2020-04-17 14:15:00,135.43,135.47,135.3,135.46,8414.0,126.7409,126.7784,126.6193,126.769,8414.0
2020-04-17 14:20:00,135.55,135.94,135.55,135.78,5674.0,126.8532,127.2182,126.8532,127.0685,5674.0
2020-04-17 14:25:00,135.72,135.9,135.6,135.71,3511.0,127.0123,127.1808,126.9,127.003,3511.0
2020-04-17 14:30:00,135.63,135.69,135.5,135.69,6260.0,126.9281,126.9842,126.8064,126.9842,6260.0
2020-04-17 14:35:00,135.68,135.72,135.55,135.62,7976.0,126.9749,127.0123,126.8532,126.9187,7976.0
2020-04-17 14:40:00,135.63,135.74,135.42,135.64,5920.0,126.9281,127.031,126.7316,126.9375,5920.0
2020-04-17 14:45:00,135.63,135.71,135.59,135.7,5033.0,126.9281,127.003,126.8907,126.9936,5033.0
2020-04-17 14:50:00,135.74,135.74,135.36,135.36,7329.0,127.031,127.031,126.6754,126.6754,7329.0
2020-04-17 14:55:00,135.43,135.73,135.42,135.73,6012.0,126.7409,127.0217,126.7316,127.0217,6012.0
2020-04-17 15:00:00,135.67,135.88,135.53,135.8,4952.0,126.9655,127.1621,126.8345,127.0872,4952.0
2020-04-17 15:05:00,135.75,135.82,135.72,135.78,5755.0,127.0404,127.1059,127.0123,127.0685,5755.0
2020-04-17 15:10:00,135.8,135.86,135.66,135.74,40034.0,127.0872,127.1433,126.9562,127.031,40034.0
2020-04-17 15:15:00,135.75,136.17,135.68,136.15,29682.0,127.0404,127.4335,126.9749,127.4147,29682.0
2020-04-17 15:20:00,136.17,136.23,136.11,136.17,16976.0,127.4335,127.4896,127.3773,127.4335,16976.0
2020-04-17 15:25:00,136.23,136.44,136.14,136.27,8629.0,127.4896,127.6861,127.4054,127.527,8629.0
2020-04-17 15:30:00,136.25,136.53,136.25,136.48,15745.0,127.5083,127.7704,127.5083,127.7236,15745.0
2020-04-17 15:35:00,136.52,136.84,136.52,136.8,24792.0,127.761,128.0605,127.761,128.023,24792.0
2020-04-17 15:40:00,136.8,137.19,136.78,137.19,25951.0,128.023,128.388,128.0043,128.388,25951.0
2020-04-17 15:45:00,137.2,137.38,136.99,137.28,40712.0,128.3974,128.5658,128.2008,128.4722,40712.0
2020-04-17 15:50:00,137.25,138.26,137.25,138.03,105226.0,128.4442,129.3894,128.4442,129.1741,105226.0
2020-04-17 15:55:00,138.06,138.55,137.76,138.46,224935.0,129.2022,129.6608,128.9214,129.5765,224935.0
2020-04-20 09:30:00,135.84,135.84,133.76,134.26,64246.0,127.1246,127.1246,125.1781,125.646,64246.0
2020-04-20 09:35:00,134.04,134.47,133.8,134.35,13009.0,125.4401,125.8425,125.2155,125.7302,13009.0
2020-04-20 09:40:00,134.45,135.57,134.45,135.46,16737.0,125.8238,126.8719,125.8238,126.769,16737.0
2020-04-20 09:45:00,135.35,136.7,135.35,136.34,55568.0,126.6661,127.9294,126.6661,127.5925,55568.0
2020-04-20 09:50:00,136.17,136.64,135.94,136.44,33501.0,127.4335,127.8733,127.2182,127.6861,33501.0
2020-04-20 09:55:00,136.53,136.84,136.25,136.72,25827.0,127.7704,128.0605,127.5083,127.9482,25827.0
2020-04-20 10:00:00,136.6,136.83,136.31,136.83,17581.0,127.8359,128.0511,127.5645,128.0511,17581.0
2020-04-20 10:05:00,136.74,137.19,136.48,136.9,39115.0,127.9669,128.388,127.7236,128.1166,39115.0
2020-04-20 10:10:00,136.89,137.72,136.89,137.71,29254.0,128.1073,128.884,128.1073,128.8746,29254.0
2020-04-20 10:15:00,137.62,138.23,137.55,138.06,23577.0,128.7904,129.3613,128.7249,129.2022,23577.0
2020-04-20 10:20:00,137.96,138.02,137.8,137.95,30269.0,129.1086,129.1648,128.9589,129.0992,30269.0
2020-04-20 10:25:00,137.95,138.07,137.7,137.78,39756.0,129.0992,129.2115,128.8653,128.9402,39756.0
2020-04-20 10:30:00,137.77,138.05,137.67,137.95,32621.0,128.9308,129.1928,128.8372,129.0992,32621.0
2020-04-20 10:35:00,137.92,137.98,137.58,137.58,8756.0,129.0712,129.1273,128.753,128.753,8756.0
2020-04-20 10:40:00,137.56,137.81,137.36,137.7,13795.0,128.7343,128.9682,128.5471,128.8653,13795.0
2020-04-20 10:45:00,137.7,138.47,137.7,138.34,18432.0,128.8653,129.5859,128.8653,129.4642,18432.0
2020-04-20 10:50:00,138.28,138.94,138.23,138.75,31085.0,129.4081,130.0257,129.3613,129.8479,31085.0
2020-04-20 10:55:00,138.78,139.19,138.77,139.0,9159.0,129.876,130.2597,129.8666,130.0819,9159.0
2020-04-20 11:00:00,138.97,139.1,138.71,138.83,9672.0,130.0538,130.1755,129.8105,129.9228,9672.0
2020-04-20 11:05:00,138.74,139.11,138.69,138.91,23716.0,129.8386,130.1848,129.7918,129.9977,23716.0
2020-04-20 11:10:00,138.89,138.94,138.72,138.94,14786.0,129.9789,130.0257,129.8198,130.0257,14786.0
2020-04-20 11:15:00,138.94,139.17,138.84,138.99,13990.0,130.0257,130.241,129.9321,130.0725,13990.0
2020-04-20 11:20:00,139.03,139.19,138.97,139.1,5749.0,130.11,130.2597,130.0538,130.1755,5749.0
2020-04-20 11:25:00,139.14,139.15,138.76,139.05,11940.0,130.2129,130.2223,129.8573,130.1287,11940.0
2020-04-20 11:30:00,139.02,139.32,138.8,139.32,8661.0,130.1006,130.3814,129.8947,130.3814,8661.0
2020-04-20 11:35:00,139.25,140.08,139.25,140.08,20950.0,130.3158,131.0926,130.3158,131.0926,20950.0
2020-04-20 11:40:00,140.08,140.27,139.99,140.0,22905.0,131.0926,131.2704,131.0084,131.0177,22905.0
2020-04-20 11:45:00,140.09,140.1,139.58,139.75,17960.0,131.1019,131.1113,130.6247,130.7838,17960.0
2020-04-20 11:50:00,139.71,140.02,139.65,139.68,6516.0,130.7463,131.0364,130.6902,130.7183,6516.0
2020-04-20 11:55:00,139.64,139.64,139.39,139.48,14334.0,130.6808,130.6808,130.4469,130.5311,14334.0
2020-04-20 12:00:00,139.53,139.64,139.14,139.22,25873.0,130.5779,130.6808,130.2129,130.2878,25873.0
2020-04-20 12:05:00,139.24,139.4,139.15,139.29,8639.0,130.3065,130.4562,130.2223,130.3533,8639.0
2020-04-20 12:10:00,139.19,139.19,138.92,138.96,8943.0,130.2597,130.2597,130.007,130.0444,8943.0
2020-04-20 12:15:00,139.0,139.02,138.53,138.58,10505.0,130.0819,130.1006,129.642,129.6888,10505.0
2020-04-20 12:20:00,138.52,138.84,138.47,138.51,22592.0,129.6327,129.9321,129.5859,129.6233,22592.0
2020-04-20 12:25:00,138.51,138.87,138.4,138.66,28086.0,129.6233,129.9602,129.5204,129.7637,28086.0
2020-04-20 12:30:00,138.71,138.83,138.66,138.77,2909.0,129.8105,129.9228,129.7637,129.8666,2909.0
2020-04-20 12:35:00,138.86,139.17,138.85,139.17,3314.0,129.9509,130.241,129.9415,130.241,3314.0
2020-04-20 12:40:00,139.24,139.55,139.11,139.53,6812.0,130.3065,130.5966,130.1848,130.5779,6812.0
2020-04-20 12:45:00,139.5,139.65,139.47,139.65,5335.0,130.5498,130.6902,130.5217,130.6902,5335.0
2020-04-20 12:50:00,139.74,139.78,139.5,139.5,11056.0,130.7744,130.8118,130.5498,130.5498,11056.0
2020-04-20 12:55:00,139.52,139.59,139.32,139.4,8647.0,130.5685,130.634,130.3814,130.4562,8647.0
2020-04-20 13:00:00,139.45,139.47,138.83,138.85,7213.0,130.503,130.5217,129.9228,129.9415,7213.0
2020-04-20 13:05:00,138.85,139.15,138.79,139.09,15127.0,129.9415,130.2223,129.8854,130.1661,15127.0
2020-04-20 13:10:00,139.08,139.08,138.75,138.75,5095.0,130.1567,130.1567,129.8479,129.8479,5095.0
2020-04-20 13:15:00,138.64,138.73,138.24,138.44,6581.0,129.745,129.8292,129.3706,129.5578,6581.0
2020-04-20 13:20:00,138.4,138.49,138.09,138.09,6878.0,129.5204,129.6046,129.2303,129.2303,6878.0
2020-04-20 13:25:00,138.15,138.17,137.96,138.09,9576.0,129.2864,129.3051,129.1086,129.2303,9576.0
2020-04-20 13:30:00,138.03,138.03,137.62,137.71,10964.0,129.1741,129.1741,128.7904,128.8746,10964.0
2020-04-20 13:35:00,137.74,137.77,137.5,137.68,8663.0,128.9027,128.9308,128.6781,128.8466,8663.0
2020-04-20 13:40:00,137.71,138.04,137.71,138.03,3740.0,128.8746,129.1835,128.8746,129.1741,3740.0
2020-04-20 13:45:00,137.95,138.32,137.94,138.05,6748.0,129.0992,129.4455,129.0899,129.1928,6748.0
2020-04-20 13:50:00,138.13,138.51,138.13,138.4,4050.0,129.2677,129.6233,129.2677,129.5204,4050.0
2020-04-20 13:55:00,138.43,138.56,138.32,138.49,7634.0,129.5485,129.6701,129.4455,129.6046,7634.0
2020-04-20 14:00:00,138.5,138.76,138.4,138.68,3107.0,129.614,129.8573,129.5204,129.7824,3107.0
2020-04-20 14:05:00,138.67,138.73,138.47,138.48,2482.0,129.7731,129.8292,129.5859,129.5952,2482.0
2020-04-20 14:10:00,138.49,138.5,137.79,137.82,5806.0,129.6046,129.614,128.9495,128.9776,5806.0
2020-04-20 14:15:00,137.69,137.69,137.22,137.23,9707.0,128.8559,128.8559,128.4161,128.4254,9707.0
2020-04-20 14:20:00,137.27,137.31,136.91,136.91,17830.0,128.4629,128.5003,128.126,128.126,17830.0
2020-04-20 14:25:00,136.94,136.94,136.55,136.61,13454.0,128.154,128.154,127.7891,127.8452,13454.0
2020-04-20 14:30:00,136.62,137.39,136.62,137.04,13828.0,127.8546,128.5752,127.8546,128.2476,13828.0
2020-04-20 14:35:00,137.03,137.35,137.03,137.19,4100.0,128.2383,128.5377,128.2383,128.388,4100.0
2020-04-20 14:40:00,137.22,137.29,137.02,137.17,5720.0,128.4161,128.4816,128.2289,128.3693,5720.0
2020-04-20 14:45:00,137.18,137.42,137.03,137.41,6025.0,128.3787,128.6033,128.2383,128.5939,6025.0
2020-04-20 14:50:00,137.37,137.4,136.7,136.7,7306.0,128.5565,128.5845,127.9294,127.9294,7306.0
2020-04-20 14:55:00,136.67,136.74,136.1,136.19,12473.0,127.9014,127.9669,127.3679,127.4522,12473.0
2020-04-20 15:00:00,136.17,136.88,136.16,136.44,21986.0,127.4335,128.0979,127.4241,127.6861,21986.0
2020-04-20 15:05:00,136.35,136.62,136.16,136.58,7994.0,127.6019,127.8546,127.4241,127.8171,7994.0
2020-04-20 15:10:00,136.48,136.73,136.34,136.56,12066.0,127.7236,127.9575,127.5925,127.7984,12066.0
2020-04-20 15:15:00,136.39,136.63,136.14,136.14,15163.0,127.6393,127.8639,127.4054,127.4054,15163.0
2020-04-20 15:20:00,136.21,136.44,136.11,136.42,11808.0,127.4709,127.6861,127.3773,127.6674,11808.0
2020-04-20 15:25:00,136.37,136.85,136.28,136.77,21531.0,127.6206,128.0698,127.5364,127.995,21531.0
2020-04-20 15:30:00,136.7,137.69,136.68,137.59,20769.0,127.9294,128.8559,127.9107,128.7623,20769.0
2020-04-20 15:35:00,137.57,137.77,136.97,136.97,20115.0,128.7436,128.9308,128.1821,128.1821,20115.0
2020-04-20 15:40:00,136.95,137.18,136.9,137.07,21111.0,128.1634,128.3787,128.1166,128.2757,21111.0
2020-04-20 15:45:00,137.12,137.19,136.83,137.17,26931.0,128.3225,128.388,128.0511,128.3693,26931.0
2020-04-20 15:50:00,137.38,137.53,137.02,137.46,45593.0,128.5658,128.7062,128.2289,128.6407,45593.0
2020-04-20 15:55:00,137.5,137.75,137.24,137.3,80494.0,128.6781,128.9121,128.4348,128.491,80494.0
2020-04-21 09:30:00,133.99,134.61,133.49,133.87,50673.0,125.3933,125.9735,124.9254,125.281,50673.0
2020-04-21 09:35:00,133.76,133.77,132.5,132.67,35123.0,125.1781,125.1874,123.9989,124.158,35123.0
2020-04-21 09:40:00,132.66,133.69,132.63,133.54,16577.0,124.1487,125.1126,124.1206,124.9722,16577.0
2020-04-21 09:45:00,133.37,133.84,133.26,133.69,6628.0,124.8131,125.2529,124.7102,125.1126,6628.0
2020-04-21 09:50:00,133.46,133.76,133.27,133.74,9371.0,124.8973,125.1781,124.7195,125.1594,9371.0
2020-04-21 09:55:00,133.86,134.83,133.84,134.61,19140.0,125.2717,126.1794,125.2529,125.9735,19140.0
2020-04-21 10:00:00,134.63,135.19,134.62,135.14,43021.0,125.9923,126.5163,125.9829,126.4695,43021.0
2020-04-21 10:05:00,135.14,135.18,134.25,134.35,15604.0,126.4695,126.507,125.6366,125.7302,15604.0
2020-04-21 10:10:00,134.36,134.38,133.95,134.01,25434.0,125.7396,125.7583,125.3559,125.412,25434.0
2020-04-21 10:15:00,134.0,134.21,133.8,134.0,52239.0,125.4027,125.5992,125.2155,125.4027,52239.0
2020-04-21 10:20:00,134.25,134.73,134.25,134.55,12769.0,125.6366,126.0858,125.6366,125.9174,12769.0
2020-04-21 10:25:00,134.45,134.6,134.0,134.17,8575.0,125.8238,125.9642,125.4027,125.5618,8575.0
2020-04-21 10:30:00,134.28,134.42,133.83,134.14,5748.0,125.6647,125.7957,125.2436,125.5337,5748.0
2020-04-21 10:35:00,134.06,134.07,133.5,133.9,9652.0,125.4588,125.4682,124.9348,125.3091,9652.0
2020-04-21 10:40:00,133.62,134.49,133.6,134.24,13868.0,125.0471,125.8612,125.0283,125.6273,13868.0
2020-04-21 10:45:00,134.15,134.24,133.95,134.12,59534.0,125.5431,125.6273,125.3559,125.515,59534.0
2020-04-21 10:50:00,134.09,134.29,133.87,133.94,13374.0,125.4869,125.6741,125.281,125.3465,13374.0
2020-04-21 10:55:00,133.98,134.09,133.63,133.69,24654.0,125.384,125.4869,125.0564,125.1126,24654.0
2020-04-21 11:00:00,133.65,133.65,133.09,133.09,9017.0,125.0751,125.0751,124.5511,124.5511,9017.0
2020-04-21 11:05:00,133.16,133.6,133.13,133.6,7629.0,124.6166,125.0283,124.5885,125.0283,7629.0
2020-04-21 11:10:00,133.47,134.15,133.46,133.97,29334.0,124.9067,125.5431,124.8973,125.3746,29334.0
2020-04-21 11:15:00,133.97,134.28,133.78,134.15,15003.0,125.3746,125.6647,125.1968,125.5431,15003.0
2020-04-21 11:20:00,134.21,134.75,134.17,134.6,14937.0,125.5992,126.1046,125.5618,125.9642,14937.0
2020-04-21 11:25:00,134.61,134.73,133.96,134.03,27891.0,125.9735,126.0858,125.3652,125.4308,27891.0
2020-04-21 11:30:00,134.02,134.61,133.93,134.04,11506.0,125.4214,125.9735,125.3372,125.4401,11506.0
2020-04-21 11:35:00,133.98,134.02,133.62,134.02,11812.0,125.384,125.4214,125.0471,125.4214,11812.0
2020-04-21 11:40:00,133.99,133.99,133.54,133.62,11571.0,125.3933,125.3933,124.9722,125.0471,11571.0
2020-04-21 11:45:00,133.61,133.91,133.47,133.9,10039.0,125.0377,125.3185,124.9067,125.3091,10039.0
2020-04-21 11:50:00,133.84,134.36,133.73,134.2,20321.0,125.2529,125.7396,125.15,125.5898,20321.0
2020-04-21 11:55:00,134.2,134.45,134.09,134.29,5693.0,125.5898,125.8238,125.4869,125.6741,5693.0
2020-04-21 12:00:00,134.32,134.4,133.95,134.0,7591.0,125.7021,125.777,125.3559,125.4027,7591.0
2020-04-21 12:05:00,133.99,134.03,133.51,133.59,29105.0,125.3933,125.4308,124.9441,125.019,29105.0
2020-04-21 12:10:00,133.63,133.99,133.61,133.9,5635.0,125.0564,125.3933,125.0377,125.3091,5635.0
2020-04-21 12:15:00,133.94,134.02,133.72,133.73,13355.0,125.3465,125.4214,125.1406,125.15,13355.0
2020-04-21 12:20:00,133.75,133.75,133.26,133.36,5031.0,125.1687,125.1687,124.7102,124.8037,5031.0
2020-04-21 12:25:00,133.35,133.57,133.33,133.4,11207.0,124.7944,125.0003,124.7757,124.8412,11207.0
2020-04-21 12:30:00,133.42,133.48,133.03,133.03,18143.0,124.8599,124.916,124.4949,124.4949,18143.0
2020-04-21 12:35:00,133.05,133.05,132.85,132.94,10944.0,124.5136,124.5136,124.3265,124.4107,10944.0
2020-04-21 12:40:00,132.87,132.95,132.79,132.84,15597.0,124.3452,124.42,124.2703,124.3171,15597.0
2020-04-21 12:45:00,132.84,133.16,132.83,133.12,18278.0,124.3171,124.6166,124.3077,124.5791,18278.0
2020-04-21 12:50:00,133.13,133.54,133.13,133.47,13183.0,124.5885,124.9722,124.5885,124.9067,13183.0
2020-04-21 12:55:00,133.46,133.65,133.28,133.61,20448.0,124.8973,125.0751,124.7289,125.0377,20448.0
2020-04-21 13:00:00,133.65,133.92,133.6,133.92,12900.0,125.0751,125.3278,125.0283,125.3278,12900.0
2020-04-21 13:05:00,133.88,133.92,133.67,133.82,9229.0,125.2904,125.3278,125.0939,125.2342,9229.0
2020-04-21 13:10:00,133.81,133.93,133.71,133.83,18339.0,125.2249,125.3372,125.1313,125.2436,18339.0
2020-04-21 13:15:00,133.82,133.9,133.69,133.76,7856.0,125.2342,125.3091,125.1126,125.1781,7856.0
2020-04-21 13:20:00,133.68,134.16,133.68,133.96,13614.0,125.1032,125.5524,125.1032,125.3652,13614.0
2020-04-21 13:25:00,133.86,133.96,133.71,133.96,6206.0,125.2717,125.3652,125.1313,125.3652,6206.0
2020-04-21 13:30:00,133.91,134.16,133.84,134.15,10023.0,125.3185,125.5524,125.2529,125.5431,10023.0
2020-04-21 13:35:00,134.16,134.3,133.95,134.02,3604.0,125.5524,125.6834,125.3559,125.4214,3604.0
2020-04-21 13:40:00,134.0,134.02,133.82,133.87,6021.0,125.4027,125.4214,125.2342,125.281,6021.0
2020-04-21 13:45:00,133.88,133.88,133.38,133.38,6903.0,125.2904,125.2904,124.8225,124.8225,6903.0
2020-04-21 13:50:00,133.41,133.66,133.37,133.64,5635.0,124.8505,125.0845,124.8131,125.0658,5635.0
2020-04-21 13:55:00,133.74,133.74,133.34,133.46,6828.0,125.1594,125.1594,124.785,124.8973,6828.0
2020-04-21 14:00:00,133.37,133.47,133.21,133.46,6254.0,124.8131,124.9067,124.6634,124.8973,6254.0
2020-04-21 14:05:00,133.46,133.66,133.28,133.66,16056.0,124.8973,125.0845,124.7289,125.0845,16056.0
2020-04-21 14:10:00,133.63,133.75,133.57,133.7,5373.0,125.0564,125.1687,125.0003,125.1219,5373.0
2020-04-21 14:15:00,133.81,133.84,133.61,133.74,8246.0,125.2249,125.2529,125.0377,125.1594,8246.0
2020-04-21 14:20:00,133.73,134.34,133.72,134.19,10449.0,125.15,125.7209,125.1406,125.5805,10449.0
2020-04-21 14:25:00,134.12,134.24,133.86,133.94,6101.0,125.515,125.6273,125.2717,125.3465,6101.0
2020-04-21 14:30:00,134.01,134.05,133.8,133.99,10212.0,125.412,125.4495,125.2155,125.3933,10212.0
2020-04-21 14:35:00,133.95,134.12,133.84,133.98,11590.0,125.3559,125.515,125.2529,125.384,11590.0
2020-04-21 14:40:00,133.95,134.15,133.85,134.04,14619.0,125.3559,125.5431,125.2623,125.4401,14619.0
2020-04-21 14:45:00,134.08,134.2,134.01,134.01,8964.0,125.4775,125.5898,125.412,125.412,8964.0
2020-04-21 14:50:00,134.04,134.26,134.0,134.24,11025.0,125.4401,125.646,125.4027,125.6273,11025.0
2020-04-21 14:55:00,134.2,134.29,134.04,134.15,15815.0,125.5898,125.6741,125.4401,125.5431,15815.0
2020-04-21 15:00:00,134.31,134.71,134.31,134.66,11641.0,125.6928,126.0671,125.6928,126.0203,11641.0
2020-04-21 15:05:00,134.72,134.87,134.28,134.45,23380.0,126.0765,126.2169,125.6647,125.8238,23380.0
2020-04-21 15:10:00,134.48,134.77,134.42,134.69,14865.0,125.8519,126.1233,125.7957,126.0484,14865.0
2020-04-21 15:15:00,134.66,135.0,134.58,134.92,13898.0,126.0203,126.3385,125.9455,126.2637,13898.0
2020-04-21 15:20:00,134.89,135.14,134.84,134.87,17991.0,126.2356,126.4695,126.1888,126.2169,17991.0
2020-04-21 15:25:00,134.86,135.0,134.73,134.78,20250.0,126.2075,126.3385,126.0858,126.1326,20250.0
2020-04-21 15:30:00,134.75,134.85,134.32,134.51,23901.0,126.1046,126.1981,125.7021,125.88,23901.0
2020-04-21 15:35:00,134.52,135.1,134.52,134.83,16600.0,125.8893,126.4321,125.8893,126.1794,16600.0
2020-04-21 15:40:00,134.89,134.89,134.43,134.59,23275.0,126.2356,126.2356,125.8051,125.9548,23275.0
2020-04-21 15:45:00,134.63,134.63,134.46,134.47,44390.0,125.9923,125.9923,125.8332,125.8425,44390.0
2020-04-21 15:50:00,134.46,134.7,134.06,134.06,78764.0,125.8332,126.0578,125.4588,125.4588,78764.0
2020-04-21 15:55:00,134.08,134.31,133.99,134.07,132542.0,125.4775,125.6928,125.3933,125.4682,132542.0
2020-04-22 09:30:00,137.37,137.88,136.48,137.01,37350.0,128.5565,129.0337,127.7236,128.2196,37350.0
2020-04-22 09:35:00,136.73,137.03,135.5,136.17,27145.0,127.9575,128.2383,126.8064,127.4335,27145.0
2020-04-22 09:40:00,135.72,136.44,135.72,136.39,4400.0,127.0123,127.6861,127.0123,127.6393,4400.0
2020-04-22 09:45:00,136.23,136.35,135.1,135.1,10707.0,127.4896,127.6019,126.4321,126.4321,10707.0
2020-04-22 09:50:00,135.18,135.49,134.8,134.8,7577.0,126.507,126.7971,126.1514,126.1514,7577.0
2020-04-22 09:55:00,134.76,135.85,134.76,135.6,7959.0,126.1139,127.134,126.1139,126.9,7959.0
2020-04-22 10:00:00,135.59,135.61,135.07,135.42,14770.0,126.8907,126.9094,126.404,126.7316,14770.0
2020-04-22 10:05:00,135.33,135.43,134.98,135.01,9371.0,126.6473,126.7409,126.3198,126.3479,9371.0
2020-04-22 10:10:00,134.9,135.21,134.5,134.58,14395.0,126.2449,126.535,125.8706,125.9455,14395.0
2020-04-22 10:15:00,134.59,134.61,134.12,134.43,16983.0,125.9548,125.9735,125.515,125.8051,16983.0
2020-04-22 10:20:00,134.46,134.94,134.45,134.92,11155.0,125.8332,126.2824,125.8238,126.2637,11155.0
2020-04-22 10:25:00,134.83,135.04,134.74,134.88,12485.0,126.1794,126.376,126.0952,126.2262,12485.0
2020-04-22 10:30:00,134.98,135.26,134.91,135.25,9192.0,126.3198,126.5818,126.2543,126.5725,9192.0
2020-04-22 10:35:00,135.26,135.77,135.25,135.68,7193.0,126.5818,127.0591,126.5725,126.9749,7193.0
2020-04-22 10:40:00,135.66,135.93,135.64,135.76,6005.0,126.9562,127.2089,126.9375,127.0498,6005.0
2020-04-22 10:45:00,135.82,135.94,135.34,135.38,6843.0,127.1059,127.2182,126.6567,126.6941,6843.0
2020-04-22 10:50:00,135.4,135.43,134.91,134.95,6926.0,126.7129,126.7409,126.2543,126.2917,6926.0
2020-04-22 10:55:00,135.05,135.12,134.92,135.11,15715.0,126.3853,126.4508,126.2637,126.4415,15715.0
2020-04-22 11:00:00,135.15,135.3,134.99,135.3,8347.0,126.4789,126.6193,126.3292,126.6193,8347.0
2020-04-22 11:05:00,135.34,135.47,135.07,135.17,9646.0,126.6567,126.7784,126.404,126.4976,9646.0
2020-04-22 11:10:00,135.22,135.23,135.04,135.11,4755.0,126.5444,126.5538,126.376,126.4415,4755.0
2020-04-22 11:15:00,135.16,135.52,135.16,135.36,5200.0,126.4883,126.8252,126.4883,126.6754,5200.0
2020-04-22 11:20:00,135.39,135.4,135.25,135.28,4636.0,126.7035,126.7129,126.5725,126.6006,4636.0
2020-04-22 11:25:00,135.34,135.49,135.26,135.49,4279.0,126.6567,126.7971,126.5818,126.7971,4279.0
2020-04-22 11:30:00,135.5,135.84,135.46,135.79,5035.0,126.8064,127.1246,126.769,127.0778,5035.0
2020-04-22 11:35:00,135.7,135.74,135.57,135.58,4075.0,126.9936,127.031,126.8719,126.8813,4075.0
2020-04-22 11:40:00,135.58,136.06,135.55,135.98,5034.0,126.8813,127.3305,126.8532,127.2556,5034.0
2020-04-22 11:45:00,135.97,136.15,135.89,136.03,4323.0,127.2463,127.4147,127.1714,127.3024,4323.0
2020-04-22 11:50:00,136.03,136.07,135.96,136.02,2780.0,127.3024,127.3399,127.2369,127.2931,2780.0
2020-04-22 11:55:00,135.88,135.88,135.53,135.79,3775.0,127.1621,127.1621,126.8345,127.0778,3775.0
2020-04-22 12:00:00,135.82,136.1,135.82,136.1,2894.0,127.1059,127.3679,127.1059,127.3679,2894.0
2020-04-22 12:05:00,136.04,136.05,135.72,135.75,5248.0,127.3118,127.3212,127.0123,127.0404,5248.0
2020-04-22 12:10:00,135.76,135.83,135.68,135.69,1293.0,127.0498,127.1153,126.9749,126.9842,1293.0
2020-04-22 12:15:00,135.7,136.09,135.69,136.05,4997.0,126.9936,127.3586,126.9842,127.3212,4997.0
2020-04-22 12:20:00,136.05,136.14,135.83,136.02,5722.0,127.3212,127.4054,127.1153,127.2931,5722.0
2020-04-22 12:25:00,136.07,136.15,135.99,136.15,3195.0,127.3399,127.4147,127.265,127.4147,3195.0
2020-04-22 12:30:00,136.16,136.25,136.15,136.2,1915.0,127.4241,127.5083,127.4147,127.4615,1915.0
2020-04-22 12:35:00,136.18,136.2,135.91,135.94,1301.0,127.4428,127.4615,127.1901,127.2182,1301.0
2020-04-22 12:40:00,136.01,136.23,136.01,136.16,4160.0,127.2837,127.4896,127.2837,127.4241,4160.0
2020-04-22 12:45:00,136.15,136.33,136.15,136.17,7510.0,127.4147,127.5832,127.4147,127.4335,7510.0
2020-04-22 12:50:00,136.18,136.2,136.06,136.09,4876.0,127.4428,127.4615,127.3305,127.3586,4876.0
2020-04-22 12:55:00,136.14,136.14,135.7,135.78,7645.0,127.4054,127.4054,126.9936,127.0685,7645.0
2020-04-22 13:00:00,135.85,135.86,135.54,135.63,3300.0,127.134,127.1433,126.8439,126.9281,3300.0
2020-04-22 13:05:00,135.53,135.53,135.25,135.45,8887.0,126.8345,126.8345,126.5725,126.7596,8887.0
2020-04-22 13:10:00,135.47,135.6,135.47,135.55,5020.0,126.7784,126.9,126.7784,126.8532,5020.0
2020-04-22 13:15:00,135.56,135.64,135.52,135.56,2402.0,126.8626,126.9375,126.8252,126.8626,2402.0
2020-04-22 13:20:00,135.62,135.82,135.62,135.72,15731.0,126.9187,127.1059,126.9187,127.0123,15731.0
2020-04-22 13:25:00,135.63,135.93,135.63,135.93,3462.0,126.9281,127.2089,126.9281,127.2089,3462.0
2020-04-22 13:30:00,135.99,136.03,135.87,135.95,3300.0,127.265,127.3024,127.1527,127.2276,3300.0
2020-04-22 13:35:00,135.92,135.97,135.69,135.7,3990.0,127.1995,127.2463,126.9842,126.9936,3990.0
2020-04-22 13:40:00,135.75,135.78,135.53,135.64,3821.0,127.0404,127.0685,126.8345,126.9375,3821.0
2020-04-22 13:45:00,135.64,135.7,135.39,135.44,7680.0,126.9375,126.9936,126.7035,126.7503,7680.0
2020-04-22 13:50:00,135.45,135.84,135.36,135.72,11381.0,126.7596,127.1246,126.6754,127.0123,11381.0
2020-04-22 13:55:00,135.78,135.79,135.49,135.64,3144.0,127.0685,127.0778,126.7971,126.9375,3144.0
2020-04-22 14:00:00,135.65,135.76,135.57,135.69,6448.0,126.9468,127.0498,126.8719,126.9842,6448.0
2020-04-22 14:05:00,135.64,135.73,135.57,135.71,5167.0,126.9375,127.0217,126.8719,127.003,5167.0
2020-04-22 14:10:00,135.68,135.69,135.55,135.57,6892.0,126.9749,126.9842,126.8532,126.8719,6892.0
2020-04-22 14:15:00,135.59,135.59,135.48,135.56,2424.0,126.8907,126.8907,126.7877,126.8626,2424.0
2020-04-22 14:20:00,135.52,135.83,135.52,135.72,5011.0,126.8252,127.1153,126.8252,127.0123,5011.0
2020-04-22 14:25:00,135.65,135.68,135.49,135.56,3701.0,126.9468,126.9749,126.7971,126.8626,3701.0
2020-04-22 14:30:00,135.54,136.03,135.54,135.98,4875.0,126.8439,127.3024,126.8439,127.2556,4875.0
2020-04-22 14:35:00,135.97,136.14,135.97,136.14,3679.0,127.2463,127.4054,127.2463,127.4054,3679.0
2020-04-22 14:40:00,136.13,136.24,136.02,136.24,4945.0,127.396,127.499,127.2931,127.499,4945.0
2020-04-22 14:45:00,136.3,136.5,136.23,136.44,10853.0,127.5551,127.7423,127.4896,127.6861,10853.0
2020-04-22 14:50:00,136.42,136.68,136.24,136.24,12136.0,127.6674,127.9107,127.499,127.499,12136.0
2020-04-22 14:55:00,136.29,136.41,136.17,136.26,5066.0,127.5458,127.6581,127.4335,127.5177,5066.0
2020-04-22 15:00:00,136.25,136.27,136.02,136.21,4203.0,127.5083,127.527,127.2931,127.4709,4203.0
2020-04-22 15:05:00,136.32,136.32,136.07,136.15,6033.0,127.5738,127.5738,127.3399,127.4147,6033.0
2020-04-22 15:10:00,136.15,136.15,135.84,135.99,7120.0,127.4147,127.4147,127.1246,127.265,7120.0
2020-04-22 15:15:00,136.04,136.52,136.01,136.52,9573.0,127.3118,127.761,127.2837,127.761,9573.0
2020-04-22 15:20:00,136.47,136.87,136.42,136.57,15057.0,127.7142,128.0885,127.6674,127.8078,15057.0
2020-04-22 15:25:00,136.59,136.59,136.32,136.4,14279.0,127.8265,127.8265,127.5738,127.6487,14279.0
2020-04-22 15:30:00,136.36,136.59,136.18,136.31,17842.0,127.6113,127.8265,127.4428,127.5645,17842.0
2020-04-22 15:35:00,136.33,136.65,136.23,136.65,28603.0,127.5832,127.8827,127.4896,127.8827,28603.0
2020-04-22 15:40:00,136.67,136.97,136.65,136.88,25644.0,127.9014,128.1821,127.8827,128.0979,25644.0
2020-04-22 15:45:00,136.87,136.89,136.39,136.64,20585.0,128.0885,128.1073,127.6393,127.8733,20585.0
2020-04-22 15:50:00,136.67,137.14,136.55,136.63,48301.0,127.9014,128.3412,127.7891,127.8639,48301.0
2020-04-22 15:55:00,136.63,136.63,135.85,135.99,112009.0,127.8639,127.8639,127.134,127.265,112009.0
2020-04-23 09:30:00,137.68,138.0,136.97,137.56,27632.0,128.8466,129.146,128.1821,128.7343,27632.0
2020-04-23 09:35:00,137.5,138.28,137.32,138.11,10926.0,128.6781,129.4081,128.5097,129.249,10926.0
2020-04-23 09:40:00,138.19,138.46,137.84,138.07,6916.0,129.3239,129.5765,128.9963,129.2115,6916.0
2020-04-23 09:45:00,138.1,138.18,137.77,138.0,8161.0,129.2396,129.3145,128.9308,129.146,8161.0
2020-04-23 09:50:00,137.89,138.12,137.8,137.96,5437.0,129.0431,129.2583,128.9589,129.1086,5437.0
2020-04-23 09:55:00,137.74,138.07,137.66,137.97,5695.0,128.9027,129.2115,128.8279,129.118,5695.0
2020-04-23 10:00:00,138.1,138.13,137.4,137.46,53999.0,129.2396,129.2677,128.5845,128.6407,53999.0
2020-04-23 10:05:00,137.33,137.88,137.33,137.83,18272.0,128.519,129.0337,128.519,128.9869,18272.0
2020-04-23 10:10:00,137.91,137.97,137.53,137.69,35961.0,129.0618,129.118,128.7062,128.8559,35961.0
2020-04-23 10:15:00,137.65,137.83,137.38,137.69,13582.0,128.8185,128.9869,128.5658,128.8559,13582.0
2020-04-23 10:20:00,137.67,138.0,137.63,137.91,4658.0,128.8372,129.146,128.7998,129.0618,4658.0
2020-04-23 10:25:00,137.96,138.53,137.92,138.49,12082.0,129.1086,129.642,129.0712,129.6046,12082.0
2020-04-23 10:30:00,138.53,138.91,138.46,138.86,13798.0,129.642,129.9977,129.5765,129.9509,13798.0
2020-04-23 10:35:00,138.93,139.45,138.91,139.45,7026.0,130.0164,130.503,129.9977,130.503,7026.0
2020-04-23 10:40:00,139.44,140.0,139.44,139.85,11742.0,130.4937,131.0177,130.4937,130.8773,11742.0
2020-04-23 10:45:00,139.96,140.09,139.45,139.56,16066.0,130.9803,131.1019,130.503,130.606,16066.0
2020-04-23 10:50:00,139.59,139.61,139.43,139.46,5753.0,130.634,130.6527,130.4843,130.5124,5753.0
2020-04-23 10:55:00,139.45,139.45,139.26,139.36,6055.0,130.503,130.503,130.3252,130.4188,6055.0
2020-04-23 11:00:00,139.3,139.3,138.78,138.99,9160.0,130.3626,130.3626,129.876,130.0725,9160.0
2020-04-23 11:05:00,139.01,139.14,138.91,139.14,7202.0,130.0912,130.2129,129.9977,130.2129,7202.0
2020-04-23 11:10:00,139.14,139.28,139.04,139.09,4164.0,130.2129,130.3439,130.1193,130.1661,4164.0
2020-04-23 11:15:00,139.08,139.25,138.92,139.13,6073.0,130.1567,130.3158,130.007,130.2035,6073.0
2020-04-23 11:20:00,139.11,139.21,138.84,138.99,6882.0,130.1848,130.2784,129.9321,130.0725,6882.0
2020-04-23 11:25:00,139.03,139.37,139.03,139.35,3400.0,130.11,130.4281,130.11,130.4094,3400.0
2020-04-23 11:30:00,139.37,139.42,138.89,139.09,5874.0,130.4281,130.4749,129.9789,130.1661,5874.0
2020-04-23 11:35:00,139.08,139.08,138.49,138.52,20226.0,130.1567,130.1567,129.6046,129.6327,20226.0
2020-04-23 11:40:00,138.49,139.01,138.45,138.89,11494.0,129.6046,130.0912,129.5672,129.9789,11494.0
2020-04-23 11:45:00,138.88,139.05,138.78,138.97,17381.0,129.9696,130.1287,129.876,130.0538,17381.0
2020-04-23 11:50:00,138.89,139.05,138.89,138.96,3915.0,129.9789,130.1287,129.9789,130.0444,3915.0
2020-04-23 11:55:00,139.02,139.34,139.01,139.21,3540.0,130.1006,130.4001,130.0912,130.2784,3540.0
2020-04-23 12:00:00,139.14,139.32,139.02,139.16,3513.0,130.2129,130.3814,130.1006,130.2316,3513.0
2020-04-23 12:05:00,139.17,139.36,138.86,139.21,14687.0,130.241,130.4188,129.9509,130.2784,14687.0
2020-04-23 12:10:00,139.25,139.29,139.05,139.09,3848.0,130.3158,130.3533,130.1287,130.1661,3848.0
2020-04-23 12:15:00,139.14,139.31,139.02,139.18,5387.0,130.2129,130.372,130.1006,130.2503,5387.0
2020-04-23 12:20:00,139.18,139.23,139.09,139.21,4264.0,130.2503,130.2971,130.1661,130.2784,4264.0
2020-04-23 12:25:00,139.21,139.26,138.93,138.93,4200.0,130.2784,130.3252,130.0164,130.0164,4200.0
2020-04-23 12:30:00,139.0,139.13,138.8,139.13,10956.0,130.0819,130.2035,129.8947,130.2035,10956.0
2020-04-23 12:35:00,139.11,139.21,138.99,139.16,3259.0,130.1848,130.2784,130.0725,130.2316,3259.0
2020-04-23 12:40:00,139.15,139.33,138.46,138.69,21168.0,130.2223,130.3907,129.5765,129.7918,21168.0
2020-04-23 12:45:00,138.65,138.88,137.44,138.39,17747.0,129.7543,129.9696,128.622,129.511,17747.0
2020-04-23 12:50:00,138.45,138.45,137.63,138.2,6088.0,129.5672,129.5672,128.7998,129.3332,6088.0
2020-04-23 12:55:00,138.1,138.59,138.1,138.28,5330.0,129.2396,129.6982,129.2396,129.4081,5330.0
2020-04-23 13:00:00,138.33,138.5,138.18,138.38,6100.0,129.4549,129.614,129.3145,129.5017,6100.0
2020-04-23 13:05:00,138.33,138.62,138.3,138.62,3813.0,129.4549,129.7263,129.4268,129.7263,3813.0
2020-04-23 13:10:00,138.54,138.96,138.54,138.95,3890.0,129.6514,130.0444,129.6514,130.0351,3890.0
2020-04-23 13:15:00,138.91,138.95,138.55,138.59,6211.0,129.9977,130.0351,129.6608,129.6982,6211.0
2020-04-23 13:20:00,138.55,138.59,138.15,138.31,13741.0,129.6608,129.6982,129.2864,129.4362,13741.0
2020-04-23 13:25:00,138.31,138.38,137.92,138.37,11954.0,129.4362,129.5017,129.0712,129.4923,11954.0
2020-04-23 13:30:00,138.27,138.65,138.26,138.5,5518.0,129.3987,129.7543,129.3894,129.614,5518.0
2020-04-23 13:35:00,138.5,138.75,138.47,138.48,11479.0,129.614,129.8479,129.5859,129.5952,11479.0
2020-04-23 13:40:00,138.5,138.5,137.8,137.8,4841.0,129.614,129.614,128.9589,128.9589,4841.0
2020-04-23 13:45:00,137.87,138.1,137.63,137.64,5435.0,129.0244,129.2396,128.7998,128.8091,5435.0
2020-04-23 13:50:00,137.68,138.11,137.68,137.97,12744.0,128.8466,129.249,128.8466,129.118,12744.0
2020-04-23 13:55:00,138.0,138.26,137.9,138.18,10767.0,129.146,129.3894,129.0525,129.3145,10767.0
2020-04-23 14:00:00,138.25,138.47,138.14,138.25,10292.0,129.38,129.5859,129.2771,129.38,10292.0
2020-04-23 14:05:00,138.31,138.42,138.13,138.15,23714.0,129.4362,129.5391,129.2677,129.2864,23714.0
2020-04-23 14:10:00,138.16,138.4,137.88,138.25,14385.0,129.2958,129.5204,129.0337,129.38,14385.0
2020-04-23 14:15:00,138.37,138.56,138.23,138.32,5445.0,129.4923,129.6701,129.3613,129.4455,5445.0
2020-04-23 14:20:00,138.39,138.58,138.29,138.58,5338.0,129.511,129.6888,129.4174,129.6888,5338.0
2020-04-23 14:25:00,138.51,139.0,138.51,138.64,9762.0,129.6233,130.0819,129.6233,129.745,9762.0
2020-04-23 14:30:00,138.67,138.7,138.39,138.39,5182.0,129.7731,129.8011,129.511,129.511,5182.0
2020-04-23 14:35:00,138.34,138.5,138.16,138.26,4259.0,129.4642,129.614,129.2958,129.3894,4259.0
2020-04-23 14:40:00,138.28,138.54,138.28,138.42,2500.0,129.4081,129.6514,129.4081,129.5391,2500.0
2020-04-23 14:45:00,138.44,138.49,138.05,138.05,6372.0,129.5578,129.6046,129.1928,129.1928,6372.0
2020-04-23 14:50:00,138.03,138.42,138.03,138.28,5301.0,129.1741,129.5391,129.1741,129.4081,5301.0
2020-04-23 14:55:00,138.38,138.54,138.38,138.43,5033.0,129.5017,129.6514,129.5017,129.5485,5033.0
2020-04-23 15:00:00,138.43,138.47,138.34,138.42,6202.0,129.5485,129.5859,129.4642,129.5391,6202.0
2020-04-23 15:05:00,138.34,138.46,138.17,138.18,7424.0,129.4642,129.5765,129.3051,129.3145,7424.0
2020-04-23 15:10:00,138.18,138.18,137.79,137.88,11300.0,129.3145,129.3145,128.9495,129.0337,11300.0
2020-04-23 15:15:00,137.81,137.92,137.55,137.58,12254.0,128.9682,129.0712,128.7249,128.753,12254.0
2020-04-23 15:20:00,137.65,137.66,137.21,137.37,17881.0,128.8185,128.8279,128.4067,128.5565,17881.0
2020-04-23 15:25:00,137.3,137.54,137.19,137.43,14502.0,128.491,128.7156,128.388,128.6126,14502.0
2020-04-23 15:30:00,137.38,137.64,137.01,137.45,12738.0,128.5658,128.8091,128.2196,128.6313,12738.0
2020-04-23 15:35:00,137.5,137.55,137.19,137.24,13635.0,128.6781,128.7249,128.388,128.4348,13635.0
2020-04-23 15:40:00,137.31,137.6,137.17,137.24,16974.0,128.5003,128.7717,128.3693,128.4348,16974.0
2020-04-23 15:45:00,137.24,137.87,137.24,137.87,17486.0,128.4348,129.0244,128.4348,129.0244,17486.0
2020-04-23 15:50:00,137.88,138.5,137.13,137.17,39808.0,129.0337,129.614,128.3319,128.3693,39808.0
2020-04-23 15:55:00,137.18,137.25,136.92,137.09,77117.0,128.3787,128.4442,128.1353,128.2944,77117.0
2020-04-24 09:30:00,138.94,139.11,138.34,138.75,25579.0,130.0257,130.1848,129.4642,129.8479,25579.0
2020-04-24 09:35:00,138.92,139.42,138.07,138.27,11603.0,130.007,130.4749,129.2115,129.3987,11603.0
2020-04-24 09:40:00,137.79,138.19,137.45,137.45,7078.0,128.9495,129.3239,128.6313,128.6313,7078.0
2020-04-24 09:45:00,137.42,137.72,136.46,136.68,12541.0,128.6033,128.884,127.7048,127.9107,12541.0
2020-04-24 09:50:00,136.62,137.09,136.38,136.64,5647.0,127.8546,128.2944,127.63,127.8733,5647.0
2020-04-24 09:55:00,136.62,136.84,136.1,136.44,11276.0,127.8546,128.0605,127.3679,127.6861,11276.0
2020-04-24 10:00:00,136.6,136.82,136.22,136.58,3861.0,127.8359,128.0417,127.4802,127.8171,3861.0
2020-04-24 10:05:00,136.91,137.12,136.42,136.42,4200.0,128.126,128.3225,127.6674,127.6674,4200.0
2020-04-24 10:10:00,136.51,136.71,136.39,136.45,6900.0,127.7516,127.9388,127.6393,127.6955,6900.0
2020-04-24 10:15:00,136.35,136.78,136.35,136.73,4343.0,127.6019,128.0043,127.6019,127.9575,4343.0
2020-04-24 10:20:00,136.79,136.9,136.56,136.74,4766.0,128.0137,128.1166,127.7984,127.9669,4766.0
2020-04-24 10:25:00,136.73,136.77,136.42,136.46,4261.0,127.9575,127.995,127.6674,127.7048,4261.0
2020-04-24 10:30:00,136.45,136.8,136.39,136.78,7038.0,127.6955,128.023,127.6393,128.0043,7038.0
2020-04-24 10:35:00,136.76,137.12,136.75,137.05,4527.0,127.9856,128.3225,127.9762,128.257,4527.0
2020-04-24 10:40:00,137.05,137.05,136.75,136.88,1100.0,128.257,128.257,127.9762,128.0979,1100.0
2020-04-24 10:45:00,137.01,137.17,136.73,137.0,6656.0,128.2196,128.3693,127.9575,128.2102,6656.0
2020-04-24 10:50:00,137.0,137.07,136.64,136.67,5840.0,128.2102,128.2757,127.8733,127.9014,5840.0
2020-04-24 10:55:00,136.66,136.74,136.36,136.55,14500.0,127.892,127.9669,127.6113,127.7891,14500.0
2020-04-24 11:00:00,136.6,136.69,136.19,136.25,10547.0,127.8359,127.9201,127.4522,127.5083,10547.0
2020-04-24 11:05:00,136.21,136.35,136.0,136.09,5825.0,127.4709,127.6019,127.2744,127.3586,5825.0
2020-04-24 11:10:00,136.01,136.02,135.68,135.88,9429.0,127.2837,127.2931,126.9749,127.1621,9429.0
2020-04-24 11:15:00,135.85,136.07,135.52,135.87,13394.0,127.134,127.3399,126.8252,127.1527,13394.0
2020-04-24 11:20:00,135.93,136.01,135.73,135.85,7600.0,127.2089,127.2837,127.0217,127.134,7600.0
2020-04-24 11:25:00,135.85,135.91,135.72,135.84,4008.0,127.134,127.1901,127.0123,127.1246,4008.0
2020-04-24 11:30:00,135.79,135.87,135.43,135.48,9925.0,127.0778,127.1527,126.7409,126.7877,9925.0
2020-04-24 11:35:00,135.5,136.03,135.5,135.99,6064.0,126.8064,127.3024,126.8064,127.265,6064.0
2020-04-24 11:40:00,136.0,136.0,135.8,135.9,2940.0,127.2744,127.2744,127.0872,127.1808,2940.0
2020-04-24 11:45:00,135.93,136.13,135.84,136.07,4209.0,127.2089,127.396,127.1246,127.3399,4209.0
2020-04-24 11:50:00,136.12,136.15,135.98,136.07,3570.0,127.3867,127.4147,127.2556,127.3399,3570.0
2020-04-24 11:55:00,136.03,136.45,135.91,136.26,14278.0,127.3024,127.6955,127.1901,127.5177,14278.0
2020-04-24 12:00:00,136.31,136.37,136.04,136.11,3578.0,127.5645,127.6206,127.3118,127.3773,3578.0
2020-04-24 12:05:00,136.08,136.33,136.08,136.26,4184.0,127.3492,127.5832,127.3492,127.5177,4184.0
2020-04-24 12:10:00,136.25,136.25,136.07,136.1,4043.0,127.5083,127.5083,127.3399,127.3679,4043.0
2020-04-24 12:15:00,136.05,136.08,135.77,135.77,5868.0,127.3212,127.3492,127.0591,127.0591,5868.0
2020-04-24 12:20:00,135.79,135.95,135.61,135.68,4629.0,127.0778,127.2276,126.9094,126.9749,4629.0
2020-04-24 12:25:00,135.67,135.84,135.56,135.84,3744.0,126.9655,127.1246,126.8626,127.1246,3744.0
2020-04-24 12:30:00,135.81,135.92,135.7,135.76,4175.0,127.0965,127.1995,126.9936,127.0498,4175.0
2020-04-24 12:35:00,135.73,136.18,135.67,136.18,3054.0,127.0217,127.4428,126.9655,127.4428,3054.0
2020-04-24 12:40:00,136.11,136.22,135.99,136.15,3400.0,127.3773,127.4802,127.265,127.4147,3400.0
2020-04-24 12:45:00,136.28,136.29,136.07,136.15,3529.0,127.5364,127.5458,127.3399,127.4147,3529.0
2020-04-24 12:50:00,136.05,136.05,135.83,135.94,2615.0,127.3212,127.3212,127.1153,127.2182,2615.0
2020-04-24 12:55:00,135.98,136.1,135.92,136.02,3120.0,127.2556,127.3679,127.1995,127.2931,3120.0
2020-04-24 13:00:00,136.11,136.11,135.56,135.56,6464.0,127.3773,127.3773,126.8626,126.8626,6464.0
2020-04-24 13:05:00,135.58,135.65,135.54,135.56,5852.0,126.8813,126.9468,126.8439,126.8626,5852.0
2020-04-24 13:10:00,135.55,135.66,135.52,135.64,2113.0,126.8532,126.9562,126.8252,126.9375,2113.0
2020-04-24 13:15:00,135.61,135.8,135.54,135.76,9735.0,126.9094,127.0872,126.8439,127.0498,9735.0
2020-04-24 13:20:00,135.79,136.05,135.73,135.96,8324.0,127.0778,127.3212,127.0217,127.2369,8324.0
2020-04-24 13:25:00,135.94,136.19,135.87,136.19,5694.0,127.2182,127.4522,127.1527,127.4522,5694.0
2020-04-24 13:30:00,136.22,136.27,136.07,136.14,4995.0,127.4802,127.527,127.3399,127.4054,4995.0
2020-04-24 13:35:00,136.14,136.22,136.04,136.19,9111.0,127.4054,127.4802,127.3118,127.4522,9111.0
2020-04-24 13:40:00,136.18,136.5,136.15,136.5,8706.0,127.4428,127.7423,127.4147,127.7423,8706.0
2020-04-24 13:45:00,136.52,136.65,136.35,136.35,6543.0,127.761,127.8827,127.6019,127.6019,6543.0
2020-04-24 13:50:00,136.35,136.45,136.21,136.29,4050.0,127.6019,127.6955,127.4709,127.5458,4050.0
2020-04-24 13:55:00,136.39,136.79,136.34,136.69,12468.0,127.6393,128.0137,127.5925,127.9201,12468.0
2020-04-24 14:00:00,136.67,136.73,136.4,136.72,5767.0,127.9014,127.9575,127.6487,127.9482,5767.0
2020-04-24 14:05:00,136.69,136.88,136.66,136.72,10783.0,127.9201,128.0979,127.892,127.9482,10783.0
2020-04-24 14:10:00,136.72,136.84,136.61,136.68,8363.0,127.9482,128.0605,127.8452,127.9107,8363.0
2020-04-24 14:15:00,136.62,136.86,136.57,136.86,7228.0,127.8546,128.0792,127.8078,128.0792,7228.0
2020-04-24 14:20:00,136.82,136.86,136.7,136.74,6207.0,128.0417,128.0792,127.9294,127.9669,6207.0
2020-04-24 14:25:00,136.72,136.97,136.6,136.97,21146.0,127.9482,128.1821,127.8359,128.1821,21146.0
2020-04-24 14:30:00,136.9,137.36,136.9,137.24,9892.0,128.1166,128.5471,128.1166,128.4348,9892.0
2020-04-24 14:35:00,137.31,137.93,137.3,137.92,16340.0,128.5003,129.0805,128.491,129.0712,16340.0
2020-04-24 14:40:00,137.92,138.3,137.89,138.27,14916.0,129.0712,129.4268,129.0431,129.3987,14916.0
2020-04-24 14:45:00,138.25,138.25,137.94,138.13,11900.0,129.38,129.38,129.0899,129.2677,11900.0
2020-04-24 14:50:00,138.17,138.26,138.05,138.08,6700.0,129.3051,129.3894,129.1928,129.2209,6700.0
2020-04-24 14:55:00,138.13,138.23,138.1,138.13,7115.0,129.2677,129.3613,129.2396,129.2677,7115.0
2020-04-24 15:00:00,138.13,138.13,137.95,137.96,19921.0,129.2677,129.2677,129.0992,129.1086,19921.0
2020-04-24 15:05:00,137.98,138.28,137.98,138.22,10497.0,129.1273,129.4081,129.1273,129.3519,10497.0
2020-04-24 15:10:00,138.21,138.31,137.96,138.14,12303.0,129.3426,129.4362,129.1086,129.2771,12303.0
2020-04-24 15:15:00,138.13,138.42,137.97,138.3,7847.0,129.2677,129.5391,129.118,129.4268,7847.0
2020-04-24 15:20:00,138.38,138.5,138.22,138.5,9787.0,129.5017,129.614,129.3519,129.614,9787.0
2020-04-24 15:25:00,138.53,138.7,138.45,138.6,14570.0,129.642,129.8011,129.5672,129.7075,14570.0
2020-04-24 15:30:00,138.6,138.64,138.51,138.6,14317.0,129.7075,129.745,129.6233,129.7075,14317.0
2020-04-24 15:35:00,138.62,138.75,138.51,138.72,17237.0,129.7263,129.8479,129.6233,129.8198,17237.0
2020-04-24 15:40:00,138.75,138.94,138.74,138.9,19947.0,129.8479,130.0257,129.8386,129.9883,19947.0
2020-04-24 15:45:00,138.9,138.96,138.68,138.74,24601.0,129.9883,130.0444,129.7824,129.8386,24601.0
2020-04-24 15:50:00,138.99,139.06,138.29,138.49,60121.0,130.0725,130.138,129.4174,129.6046,60121.0
2020-04-24 15:55:00,138.53,138.73,138.31,138.6,81374.0,129.642,129.8292,129.4362,129.7075,81374.0
2020-04-27 09:30:00,139.39,139.39,138.26,138.97,53723.0,130.4469,130.4469,129.3894,130.0538,53723.0
2020-04-27 09:35:00,138.75,138.92,138.33,138.64,17343.0,129.8479,130.007,129.4549,129.745,17343.0
2020-04-27 09:40:00,138.66,138.67,138.17,138.21,12412.0,129.7637,129.7731,129.3051,129.3426,12412.0
2020-04-27 09:45:00,138.21,138.38,138.12,138.38,7683.0,129.3426,129.5017,129.2583,129.5017,7683.0
2020-04-27 09:50:00,138.4,139.13,138.29,139.13,14161.0,129.5204,130.2035,129.4174,130.2035,14161.0
2020-04-27 09:55:00,139.16,139.8,138.89,139.33,11504.0,130.2316,130.8306,129.9789,130.3907,11504.0
2020-04-27 10:00:00,139.31,139.64,139.14,139.43,20404.0,130.372,130.6808,130.2129,130.4843,20404.0
2020-04-27 10:05:00,139.42,139.5,139.21,139.35,10601.0,130.4749,130.5498,130.2784,130.4094,10601.0
2020-04-27 10:10:00,139.47,139.73,139.29,139.57,14730.0,130.5217,130.765,130.3533,130.6153,14730.0
2020-04-27 10:15:00,139.54,140.05,139.41,140.03,10690.0,130.5872,131.0645,130.4656,131.0458,10690.0
2020-04-27 10:20:00,140.07,140.49,140.01,140.13,23921.0,131.0832,131.4763,131.0271,131.1394,23921.0
2020-04-27 10:25:00,140.13,140.15,139.77,139.92,9931.0,131.1394,131.1581,130.8025,130.9429,9931.0
2020-04-27 10:30:00,140.01,140.11,139.69,139.69,11790.0,131.0271,131.1207,130.7276,130.7276,11790.0
2020-04-27 10:35:00,139.6,139.81,139.51,139.54,13964.0,130.6434,130.8399,130.5592,130.5872,13964.0
2020-04-27 10:40:00,139.55,139.82,139.54,139.76,10256.0,130.5966,130.8493,130.5872,130.7931,10256.0
2020-04-27 10:45:00,139.79,140.0,139.75,139.87,17540.0,130.8212,131.0177,130.7838,130.8961,17540.0
2020-04-27 10:50:00,139.83,139.94,139.74,139.77,9777.0,130.8586,130.9616,130.7744,130.8025,9777.0
2020-04-27 10:55:00,139.79,139.79,139.31,139.31,8120.0,130.8212,130.8212,130.372,130.372,8120.0
2020-04-27 11:00:00,139.37,139.52,139.14,139.15,12538.0,130.4281,130.5685,130.2129,130.2223,12538.0
2020-04-27 11:05:00,139.1,139.19,138.6,138.88,22224.0,130.1755,130.2597,129.7075,129.9696,22224.0
2020-04-27 11:10:00,138.81,139.14,138.81,139.03,4913.0,129.9041,130.2129,129.9041,130.11,4913.0
2020-04-27 11:15:00,139.08,139.14,138.77,138.99,11293.0,130.1567,130.2129,129.8666,130.0725,11293.0
2020-04-27 11:20:00,138.97,139.36,138.97,139.31,10943.0,130.0538,130.4188,130.0538,130.372,10943.0
2020-04-27 11:25:00,139.39,139.52,138.88,138.88,17829.0,130.4469,130.5685,129.9696,129.9696,17829.0
2020-04-27 11:30:00,138.94,139.11,138.81,139.11,13039.0,130.0257,130.1848,129.9041,130.1848,13039.0
2020-04-27 11:35:00,139.13,139.15,138.86,139.02,11990.0,130.2035,130.2223,129.9509,130.1006,11990.0
2020-04-27 11:40:00,138.96,139.05,138.82,138.93,10321.0,130.0444,130.1287,129.9134,130.0164,10321.0
2020-04-27 11:45:00,138.9,139.0,138.74,138.96,10265.0,129.9883,130.0819,129.8386,130.0444,10265.0
2020-04-27 11:50:00,138.99,139.12,138.91,138.92,14320.0,130.0725,130.1942,129.9977,130.007,14320.0
2020-04-27 11:55:00,138.98,139.25,138.87,139.14,10139.0,130.0632,130.3158,129.9602,130.2129,10139.0
2020-04-27 12:00:00,139.15,139.18,138.87,138.9,11640.0,130.2223,130.2503,129.9602,129.9883,11640.0
2020-04-27 12:05:00,138.9,139.04,138.81,138.91,12076.0,129.9883,130.1193,129.9041,129.9977,12076.0
2020-04-27 12:10:00,138.91,138.94,138.69,138.8,11721.0,129.9977,130.0257,129.7918,129.8947,11721.0
2020-04-27 12:15:00,138.79,139.02,138.77,138.89,14068.0,129.8854,130.1006,129.8666,129.9789,14068.0
2020-04-27 12:20:00,138.88,138.98,138.74,138.79,12555.0,129.9696,130.0632,129.8386,129.8854,12555.0
2020-04-27 12:25:00,138.79,138.79,138.15,138.19,17756.0,129.8854,129.8854,129.2864,129.3239,17756.0
2020-04-27 12:30:00,138.11,138.4,138.11,138.34,19508.0,129.249,129.5204,129.249,129.4642,19508.0
2020-04-27 12:35:00,138.32,138.74,138.29,138.64,9749.0,129.4455,129.8386,129.4174,129.745,9749.0
2020-04-27 12:40:00,138.66,138.94,138.62,138.94,10204.0,129.7637,130.0257,129.7263,130.0257,10204.0
2020-04-27 12:45:00,138.96,139.08,138.72,139.06,7686.0,130.0444,130.1567,129.8198,130.138,7686.0
2020-04-27 12:50:00,139.1,139.4,139.1,139.25,12470.0,130.1755,130.4562,130.1755,130.3158,12470.0
2020-04-27 12:55:00,139.2,139.32,139.19,139.32,7260.0,130.2691,130.3814,130.2597,130.3814,7260.0
2020-04-27 13:00:00,139.29,139.3,139.01,139.1,10680.0,130.3533,130.3626,130.0912,130.1755,10680.0
2020-04-27 13:05:00,139.06,139.32,139.06,139.32,7714.0,130.138,130.3814,130.138,130.3814,7714.0
2020-04-27 13:10:00,139.3,139.38,139.27,139.33,9512.0,130.3626,130.4375,130.3346,130.3907,9512.0
2020-04-27 13:15:00,139.34,139.37,139.14,139.15,8627.0,130.4001,130.4281,130.2129,130.2223,8627.0
2020-04-27 13:20:00,139.08,139.28,139.06,139.17,11693.0,130.1567,130.3439,130.138,130.241,11693.0
2020-04-27 13:25:00,139.19,139.45,139.15,139.37,7922.0,130.2597,130.503,130.2223,130.4281,7922.0
2020-04-27 13:30:00,139.38,139.38,138.99,139.06,10505.0,130.4375,130.4375,130.0725,130.138,10505.0
2020-04-27 13:35:00,139.12,139.27,138.97,139.25,4001.0,130.1942,130.3346,130.0538,130.3158,4001.0
2020-04-27 13:40:00,139.25,139.35,139.2,139.34,8425.0,130.3158,130.4094,130.2691,130.4001,8425.0
2020-04-27 13:45:00,139.31,139.31,139.0,139.03,18744.0,130.372,130.372,130.0819,130.11,18744.0
2020-04-27 13:50:00,139.01,139.51,139.0,139.5,6824.0,130.0912,130.5592,130.0819,130.5498,6824.0
2020-04-27 13:55:00,139.58,139.65,139.49,139.49,6777.0,130.6247,130.6902,130.5404,130.5404,6777.0
2020-04-27 14:00:00,139.55,139.78,139.55,139.76,7743.0,130.5966,130.8118,130.5966,130.7931,7743.0
2020-04-27 14:05:00,139.7,139.7,139.52,139.66,10198.0,130.737,130.737,130.5685,130.6995,10198.0
2020-04-27 14:10:00,139.67,139.89,139.65,139.79,8023.0,130.7089,130.9148,130.6902,130.8212,8023.0
2020-04-27 14:15:00,139.84,139.9,139.76,139.87,14066.0,130.868,130.9241,130.7931,130.8961,14066.0
2020-04-27 14:20:00,139.82,139.86,139.71,139.76,8534.0,130.8493,130.8867,130.7463,130.7931,8534.0
2020-04-27 14:25:00,139.75,139.87,139.54,139.56,9472.0,130.7838,130.8961,130.5872,130.606,9472.0
2020-04-27 14:30:00,139.57,139.93,139.53,139.84,11293.0,130.6153,130.9522,130.5779,130.868,11293.0
2020-04-27 14:35:00,139.84,140.16,139.83,140.16,19787.0,130.868,131.1675,130.8586,131.1675,19787.0
2020-04-27 14:40:00,140.16,140.47,140.15,140.32,29656.0,131.1675,131.4576,131.1581,131.3172,29656.0
2020-04-27 14:45:00,140.32,140.59,140.31,140.55,18973.0,131.3172,131.5699,131.3078,131.5324,18973.0
2020-04-27 14:50:00,140.52,140.59,140.44,140.51,6802.0,131.5044,131.5699,131.4295,131.495,6802.0
2020-04-27 14:55:00,140.51,140.51,140.34,140.4,7634.0,131.495,131.495,131.3359,131.3921,7634.0
2020-04-27 15:00:00,140.4,140.78,140.4,140.73,8219.0,131.3921,131.7477,131.3921,131.7009,8219.0
2020-04-27 15:05:00,140.77,140.78,140.35,140.36,11919.0,131.7383,131.7477,131.3453,131.3546,11919.0
2020-04-27 15:10:00,140.38,140.49,140.09,140.44,17191.0,131.3733,131.4763,131.1019,131.4295,17191.0
2020-04-27 15:15:00,140.44,140.65,140.41,140.59,11301.0,131.4295,131.626,131.4014,131.5699,11301.0
2020-04-27 15:20:00,140.62,140.71,140.52,140.58,17648.0,131.5979,131.6822,131.5044,131.5605,17648.0
2020-04-27 15:25:00,140.59,140.59,140.38,140.41,9326.0,131.5699,131.5699,131.3733,131.4014,9326.0
2020-04-27 15:30:00,140.42,140.66,140.37,140.52,13499.0,131.4108,131.6354,131.364,131.5044,13499.0
2020-04-27 15:35:00,140.51,140.57,140.42,140.51,12930.0,131.495,131.5512,131.4108,131.495,12930.0
2020-04-27 15:40:00,140.49,140.52,140.38,140.44,16333.0,131.4763,131.5044,131.3733,131.4295,16333.0
2020-04-27 15:45:00,140.44,140.54,140.37,140.52,20230.0,131.4295,131.5231,131.364,131.5044,20230.0
2020-04-27 15:50:00,140.54,140.56,140.01,140.08,34772.0,131.5231,131.5418,131.0271,131.0926,34772.0
2020-04-27 15:55:00,140.06,140.09,139.64,139.7,80257.0,131.0739,131.1019,130.6808,130.737,80257.0
2020-04-28 09:30:00,143.06,143.93,142.11,142.44,40360.0,133.8814,134.6956,132.9923,133.3012,40360.0
2020-04-28 09:35:00,142.01,142.47,141.77,142.13,19805.0,132.8988,133.3292,132.6742,133.0111,19805.0
2020-04-28 09:40:00,142.18,143.11,142.18,143.02,23944.0,133.0579,133.9282,133.0579,133.844,23944.0
2020-04-28 09:45:00,143.06,143.18,142.83,142.83,8611.0,133.8814,133.9937,133.6662,133.6662,8611.0
2020-04-28 09:50:00,142.92,143.84,142.92,143.69,9276.0,133.7504,134.6114,133.7504,134.471,9276.0
2020-04-28 09:55:00,143.8,143.8,143.06,143.06,13106.0,134.5739,134.5739,133.8814,133.8814,13106.0
2020-04-28 10:00:00,143.05,143.83,143.02,143.79,38216.0,133.872,134.602,133.844,134.5646,38216.0
2020-04-28 10:05:00,143.75,144.15,143.74,143.75,20713.0,134.5271,134.9015,134.5178,134.5271,20713.0
2020-04-28 10:10:00,143.76,144.07,143.64,143.99,7356.0,134.5365,134.8266,134.4242,134.7517,7356.0
2020-04-28 10:15:00,144.02,144.62,144.02,144.33,14300.0,134.7798,135.3413,134.7798,135.0699,14300.0
2020-04-28 10:20:00,144.3,144.47,143.9,144.08,13115.0,135.0418,135.2009,134.6675,134.836,13115.0
2020-04-28 10:25:00,144.09,144.44,144.07,144.17,9016.0,134.8453,135.1729,134.8266,134.9202,9016.0
2020-04-28 10:30:00,144.21,144.45,143.93,144.09,14336.0,134.9576,135.1822,134.6956,134.8453,14336.0
2020-04-28 10:35:00,144.08,144.41,143.99,144.25,12769.0,134.836,135.1448,134.7517,134.995,12769.0
2020-04-28 10:40:00,144.33,144.35,143.6,143.64,12118.0,135.0699,135.0886,134.3867,134.4242,12118.0
2020-04-28 10:45:00,143.64,143.9,143.5,143.9,14086.0,134.4242,134.6675,134.2932,134.6675,14086.0
2020-04-28 10:50:00,143.91,143.91,142.73,142.74,15440.0,134.6769,134.6769,133.5726,133.5819,15440.0
2020-04-28 10:55:00,142.75,142.75,141.81,141.89,18381.0,133.5913,133.5913,132.7116,132.7865,18381.0
2020-04-28 11:00:00,141.94,142.22,141.61,141.78,19116.0,132.8333,133.0953,132.5244,132.6835,19116.0
2020-04-28 11:05:00,141.77,142.32,141.61,142.0,11630.0,132.6742,133.1889,132.5244,132.8894,11630.0
2020-04-28 11:10:00,142.08,142.22,141.99,142.17,15331.0,132.9643,133.0953,132.88,133.0485,15331.0
2020-04-28 11:15:00,142.14,142.17,141.66,141.76,11698.0,133.0204,133.0485,132.5712,132.6648,11698.0
2020-04-28 11:20:00,141.86,142.18,141.71,142.07,9452.0,132.7584,133.0579,132.618,132.9549,9452.0
2020-04-28 11:25:00,142.08,142.37,142.04,142.26,11653.0,132.9643,133.2357,132.9268,133.1327,11653.0
2020-04-28 11:30:00,142.26,142.45,142.1,142.44,7755.0,133.1327,133.3105,132.983,133.3012,7755.0
2020-04-28 11:35:00,142.44,142.52,142.25,142.25,8484.0,133.3012,133.376,133.1234,133.1234,8484.0
2020-04-28 11:40:00,142.19,142.37,142.01,142.37,12856.0,133.0672,133.2357,132.8988,133.2357,12856.0
2020-04-28 11:45:00,142.35,142.46,142.16,142.16,10478.0,133.2169,133.3199,133.0391,133.0391,10478.0
2020-04-28 11:50:00,142.16,142.39,141.95,142.33,11113.0,133.0391,133.2544,132.8426,133.1982,11113.0
2020-04-28 11:55:00,142.29,142.39,142.12,142.38,8526.0,133.1608,133.2544,133.0017,133.245,8526.0
2020-04-28 12:00:00,142.34,142.58,142.2,142.23,7282.0,133.2076,133.4322,133.0766,133.1046,7282.0
2020-04-28 12:05:00,142.23,142.47,142.13,142.43,11358.0,133.1046,133.3292,133.0111,133.2918,11358.0
2020-04-28 12:10:00,142.5,142.61,142.13,142.16,14131.0,133.3573,133.4603,133.0111,133.0391,14131.0
2020-04-28 12:15:00,142.14,142.14,141.54,141.73,9218.0,133.0204,133.0204,132.4589,132.6367,9218.0
2020-04-28 12:20:00,141.8,141.99,141.48,141.56,14991.0,132.7022,132.88,132.4028,132.4776,14991.0
2020-04-28 12:25:00,141.59,141.68,141.44,141.57,10083.0,132.5057,132.5899,132.3653,132.487,10083.0
2020-04-28 12:30:00,141.54,141.63,141.4,141.4,9390.0,132.4589,132.5431,132.3279,132.3279,9390.0
2020-04-28 12:35:00,141.46,141.57,141.3,141.3,15761.0,132.3841,132.487,132.2343,132.2343,15761.0
2020-04-28 12:40:00,141.22,141.33,141.01,141.06,18552.0,132.1594,132.2624,131.9629,132.0097,18552.0
2020-04-28 12:45:00,141.09,141.24,140.9,141.18,8057.0,132.0378,132.1782,131.86,132.122,8057.0
2020-04-28 12:50:00,141.17,141.17,140.86,140.96,11693.0,132.1127,132.1127,131.8225,131.9161,11693.0
2020-04-28 12:55:00,140.96,141.55,140.9,141.46,23153.0,131.9161,132.4683,131.86,132.3841,23153.0
2020-04-28 13:00:00,141.46,141.72,141.44,141.64,11100.0,132.3841,132.6274,132.3653,132.5525,11100.0
2020-04-28 13:05:00,141.67,141.69,141.6,141.67,5948.0,132.5806,132.5993,132.5151,132.5806,5948.0
2020-04-28 13:10:00,141.65,141.73,141.32,141.37,23598.0,132.5619,132.6367,132.253,132.2998,23598.0
2020-04-28 13:15:00,141.38,141.58,141.38,141.47,56074.0,132.3092,132.4964,132.3092,132.3934,56074.0
2020-04-28 13:20:00,141.52,141.87,141.49,141.75,8260.0,132.4402,132.7677,132.4121,132.6554,8260.0
2020-04-28 13:25:00,141.79,141.89,141.69,141.76,11649.0,132.6929,132.7865,132.5993,132.6648,11649.0
2020-04-28 13:30:00,141.76,141.95,141.7,141.85,9720.0,132.6648,132.8426,132.6087,132.749,9720.0
2020-04-28 13:35:00,141.87,141.89,141.64,141.78,12700.0,132.7677,132.7865,132.5525,132.6835,12700.0
2020-04-28 13:40:00,141.77,142.07,141.74,142.07,8124.0,132.6742,132.9549,132.6461,132.9549,8124.0
2020-04-28 13:45:00,142.07,142.42,141.99,142.42,12136.0,132.9549,133.2825,132.88,133.2825,12136.0
2020-04-28 13:50:00,142.38,142.61,142.34,142.38,11598.0,133.245,133.4603,133.2076,133.245,11598.0
2020-04-28 13:55:00,142.45,142.46,142.03,142.08,10843.0,133.3105,133.3199,132.9175,132.9643,10843.0
2020-04-28 14:00:00,142.06,142.52,142.06,142.39,12252.0,132.9456,133.376,132.9456,133.2544,12252.0
2020-04-28 14:05:00,142.46,142.57,142.33,142.54,5819.0,133.3199,133.4228,133.1982,133.3948,5819.0
2020-04-28 14:10:00,142.63,142.82,142.63,142.81,7582.0,133.479,133.6568,133.479,133.6474,7582.0
2020-04-28 14:15:00,142.81,142.98,142.71,142.88,16148.0,133.6474,133.8065,133.5539,133.7129,16148.0
2020-04-28 14:20:00,142.84,142.95,142.79,142.8,7187.0,133.6755,133.7785,133.6287,133.6381,7187.0
2020-04-28 14:25:00,142.78,142.83,142.66,142.76,7298.0,133.6194,133.6662,133.5071,133.6006,7298.0
2020-04-28 14:30:00,142.84,142.9,142.69,142.76,5522.0,133.6755,133.7317,133.5351,133.6006,5522.0
2020-04-28 14:35:00,142.79,142.81,142.47,142.53,7525.0,133.6287,133.6474,133.3292,133.3854,7525.0
2020-04-28 14:40:00,142.53,142.61,142.41,142.41,7473.0,133.3854,133.4603,133.2731,133.2731,7473.0
2020-04-28 14:45:00,142.34,142.55,142.3,142.55,9668.0,133.2076,133.4041,133.1702,133.4041,9668.0
2020-04-28 14:50:00,142.5,142.66,142.25,142.25,38673.0,133.3573,133.5071,133.1234,133.1234,38673.0
2020-04-28 14:55:00,142.26,142.31,141.94,142.13,18921.0,133.1327,133.1795,132.8333,133.0111,18921.0
2020-04-28 15:00:00,142.17,142.33,142.09,142.24,14079.0,133.0485,133.1982,132.9736,133.114,14079.0
2020-04-28 15:05:00,142.27,142.51,142.2,142.24,15598.0,133.1421,133.3667,133.0766,133.114,15598.0
2020-04-28 15:10:00,142.21,142.39,142.06,142.3,15194.0,133.0859,133.2544,132.9456,133.1702,15194.0
2020-04-28 15:15:00,142.26,142.48,142.2,142.4,21230.0,133.1327,133.3386,133.0766,133.2637,21230.0
2020-04-28 15:20:00,142.43,142.95,142.07,142.39,27785.0,133.2918,133.7785,132.9549,133.2544,27785.0
2020-04-28 15:25:00,142.35,142.51,142.28,142.45,18215.0,133.2169,133.3667,133.1514,133.3105,18215.0
2020-04-28 15:30:00,142.43,142.5,142.12,142.12,18417.0,133.2918,133.3573,133.0017,133.0017,18417.0
2020-04-28 15:35:00,142.09,142.18,141.94,142.04,25779.0,132.9736,133.0579,132.8333,132.9268,25779.0
2020-04-28 15:40:00,142.09,142.14,141.69,141.69,19340.0,132.9736,133.0204,132.5993,132.5993,19340.0
2020-04-28 15:45:00,141.7,141.81,141.42,141.44,37287.0,132.6087,132.7116,132.3466,132.3653,37287.0
2020-04-28 15:50:00,141.42,141.79,141.27,141.37,46323.0,132.3466,132.6929,132.2062,132.2998,46323.0
2020-04-28 15:55:00,141.37,141.69,141.3,141.55,69037.0,132.2998,132.5993,132.2343,132.4683,69037.0
2020-04-29 09:30:00,145.0,145.0,143.56,144.03,29748.0,135.6969,135.6969,134.3493,134.7892,29748.0
2020-04-29 09:35:00,144.12,144.47,144.04,144.25,5648.0,134.8734,135.2009,134.7985,134.995,5648.0
2020-04-29 09:40:00,144.4,144.4,143.89,144.1,1827.0,135.1354,135.1354,134.6581,134.8547,1827.0
2020-04-29 09:45:00,144.27,144.37,144.18,144.24,2895.0,135.0138,135.1073,134.9295,134.9857,2895.0
2020-04-29 09:50:00,144.39,144.61,144.39,144.61,3308.0,135.1261,135.3319,135.1261,135.3319,3308.0
2020-04-29 09:55:00,144.55,144.85,144.33,144.44,3313.0,135.2758,135.5566,135.0699,135.1729,3313.0
2020-04-29 10:00:00,144.39,144.44,144.17,144.3,10051.0,135.1261,135.1729,134.9202,135.0418,10051.0
2020-04-29 10:05:00,144.3,144.54,143.98,143.99,4033.0,135.0418,135.2664,134.7424,134.7517,4033.0
2020-04-29 10:10:00,143.74,143.74,143.54,143.72,3232.0,134.5178,134.5178,134.3306,134.4991,3232.0
2020-04-29 10:15:00,143.86,144.16,143.86,144.12,8003.0,134.6301,134.9108,134.6301,134.8734,8003.0
2020-04-29 10:20:00,144.22,144.69,144.09,144.69,6653.0,134.967,135.4068,134.8453,135.4068,6653.0
2020-04-29 10:25:00,144.55,144.92,144.52,144.92,14841.0,135.2758,135.6221,135.2477,135.6221,14841.0
2020-04-29 10:30:00,144.94,145.7,144.94,145.66,15861.0,135.6408,136.352,135.6408,136.3146,15861.0
2020-04-29 10:35:00,145.72,146.25,145.7,146.23,18122.0,136.3707,136.8667,136.352,136.848,18122.0
2020-04-29 10:40:00,146.17,146.59,146.17,146.53,28652.0,136.7919,137.1849,136.7919,137.1288,28652.0
2020-04-29 10:45:00,146.54,146.59,145.89,145.89,7498.0,137.1381,137.1849,136.5298,136.5298,7498.0
2020-04-29 10:50:00,145.88,146.2,145.88,146.14,10413.0,136.5205,136.8199,136.5205,136.7638,10413.0
2020-04-29 10:55:00,146.25,146.52,146.24,146.28,8276.0,136.8667,137.1194,136.8574,136.8948,8276.0
2020-04-29 11:00:00,146.21,146.28,145.54,145.72,18505.0,136.8293,136.8948,136.2023,136.3707,18505.0
2020-04-29 11:05:00,145.82,145.94,145.58,145.79,5195.0,136.4643,136.5766,136.2397,136.4362,5195.0
2020-04-29 11:10:00,145.78,146.04,145.78,145.92,7380.0,136.4269,136.6702,136.4269,136.5579,7380.0
2020-04-29 11:15:00,145.91,146.17,145.9,146.15,17852.0,136.5485,136.7919,136.5392,136.7731,17852.0
2020-04-29 11:20:00,146.09,146.43,146.07,146.43,8916.0,136.717,137.0352,136.6983,137.0352,8916.0
2020-04-29 11:25:00,146.47,146.53,146.42,146.48,5961.0,137.0726,137.1288,137.0258,137.082,5961.0
2020-04-29 11:30:00,146.46,146.6,146.37,146.57,16266.0,137.0633,137.1943,136.979,137.1662,16266.0
2020-04-29 11:35:00,146.56,146.57,146.34,146.51,14070.0,137.1568,137.1662,136.951,137.11,14070.0
2020-04-29 11:40:00,146.51,146.71,146.51,146.61,9883.0,137.11,137.2972,137.11,137.2036,9883.0
2020-04-29 11:45:00,146.66,146.72,146.52,146.6,6301.0,137.2504,137.3066,137.1194,137.1943,6301.0
2020-04-29 11:50:00,146.67,146.99,146.59,146.91,32000.0,137.2598,137.5593,137.1849,137.4844,32000.0
2020-04-29 11:55:00,146.87,147.71,146.85,147.63,9920.0,137.4469,138.2331,137.4282,138.1582,9920.0
2020-04-29 12:00:00,147.55,147.55,146.98,147.04,10245.0,138.0833,138.0833,137.5499,137.606,10245.0
2020-04-29 12:05:00,147.06,147.14,146.79,146.82,15031.0,137.6248,137.6996,137.3721,137.4002,15031.0
2020-04-29 12:10:00,146.88,147.24,146.82,147.15,14296.0,137.4563,137.7932,137.4002,137.709,14296.0
2020-04-29 12:15:00,147.22,147.22,146.81,146.86,8605.0,137.7745,137.7745,137.3908,137.4376,8605.0
2020-04-29 12:20:00,146.81,147.12,146.72,147.12,6565.0,137.3908,137.6809,137.3066,137.6809,6565.0
2020-04-29 12:25:00,147.07,147.13,146.81,146.83,6952.0,137.6341,137.6903,137.3908,137.4095,6952.0
2020-04-29 12:30:00,146.85,147.22,146.85,147.22,7784.0,137.4282,137.7745,137.4282,137.7745,7784.0
2020-04-29 12:35:00,147.09,147.33,147.09,147.33,6388.0,137.6528,137.8774,137.6528,137.8774,6388.0
2020-04-29 12:40:00,147.31,147.41,147.24,147.29,3954.0,137.8587,137.9523,137.7932,137.84,3954.0
2020-04-29 12:45:00,147.38,147.54,147.36,147.52,25977.0,137.9242,138.074,137.9055,138.0552,25977.0
2020-04-29 12:50:00,147.54,147.84,147.52,147.68,28041.0,138.074,138.3547,138.0552,138.205,28041.0
2020-04-29 12:55:00,147.65,147.76,147.59,147.76,22059.0,138.1769,138.2798,138.1208,138.2798,22059.0
2020-04-29 13:00:00,147.72,148.12,147.67,147.72,22320.0,138.2424,138.6168,138.1956,138.2424,22320.0
2020-04-29 13:05:00,147.73,148.25,147.73,148.24,18235.0,138.2518,138.7384,138.2518,138.7291,18235.0
2020-04-29 13:10:00,148.27,148.43,148.07,148.07,10458.0,138.7571,138.9069,138.57,138.57,10458.0
2020-04-29 13:15:00,148.06,148.06,147.83,147.9,3756.0,138.5606,138.5606,138.3454,138.4109,3756.0
2020-04-29 13:20:00,147.89,147.93,147.53,147.55,6800.0,138.4015,138.4389,138.0646,138.0833,6800.0
2020-04-29 13:25:00,147.5,147.64,147.29,147.49,9560.0,138.0365,138.1675,137.84,138.0272,9560.0
2020-04-29 13:30:00,147.44,147.47,146.94,147.01,20666.0,137.9804,138.0085,137.5125,137.578,20666.0
2020-04-29 13:35:00,146.92,146.96,146.74,146.89,7854.0,137.4937,137.5312,137.3253,137.4657,7854.0
2020-04-29 13:40:00,146.81,146.92,146.45,146.45,4912.0,137.3908,137.4937,137.0539,137.0539,4912.0
2020-04-29 13:45:00,146.44,146.7,146.38,146.5,8584.0,137.0445,137.2879,136.9884,137.1007,8584.0
2020-04-29 13:50:00,146.5,146.56,146.04,146.04,5060.0,137.1007,137.1568,136.6702,136.6702,5060.0
2020-04-29 13:55:00,146.09,146.09,145.79,145.98,5570.0,136.717,136.717,136.4362,136.6141,5570.0
2020-04-29 14:00:00,145.88,146.38,145.46,145.73,13445.0,136.5205,136.9884,136.1274,136.3801,13445.0
2020-04-29 14:05:00,145.81,145.89,145.39,145.8,7908.0,136.455,136.5298,136.0619,136.4456,7908.0
2020-04-29 14:10:00,145.88,146.02,145.68,146.02,8125.0,136.5205,136.6515,136.3333,136.6515,8125.0
2020-04-29 14:15:00,146.24,146.35,146.14,146.3,6355.0,136.8574,136.9603,136.7638,136.9135,6355.0
2020-04-29 14:20:00,146.28,146.64,146.24,146.56,4952.0,136.8948,137.2317,136.8574,137.1568,4952.0
2020-04-29 14:25:00,146.67,146.78,146.56,146.64,6165.0,137.2598,137.3627,137.1568,137.2317,6165.0
2020-04-29 14:30:00,146.81,147.01,146.46,146.8,9353.0,137.3908,137.578,137.0633,137.3814,9353.0
2020-04-29 14:35:00,146.79,147.11,146.72,147.05,15113.0,137.3721,137.6716,137.3066,137.6154,15113.0
2020-04-29 14:40:00,147.09,147.22,147.0,147.2,10862.0,137.6528,137.7745,137.5686,137.7558,10862.0
2020-04-29 14:45:00,147.29,147.29,146.96,146.99,14627.0,137.84,137.84,137.5312,137.5593,14627.0
2020-04-29 14:50:00,147.02,147.15,146.76,146.88,18960.0,137.5873,137.709,137.344,137.4563,18960.0
2020-04-29 14:55:00,146.85,147.26,146.73,147.17,12478.0,137.4282,137.8119,137.3159,137.7277,12478.0
2020-04-29 15:00:00,147.21,147.53,146.98,147.41,11936.0,137.7651,138.0646,137.5499,137.9523,11936.0
2020-04-29 15:05:00,147.44,147.51,147.3,147.47,7575.0,137.9804,138.0459,137.8494,138.0085,7575.0
2020-04-29 15:10:00,147.46,147.47,147.28,147.36,9673.0,137.9991,138.0085,137.8306,137.9055,9673.0
2020-04-29 15:15:00,147.39,147.39,147.06,147.22,9035.0,137.9336,137.9336,137.6248,137.7745,9035.0
2020-04-29 15:20:00,147.25,147.55,147.25,147.39,9050.0,137.8026,138.0833,137.8026,137.9336,9050.0
2020-04-29 15:25:00,147.38,147.47,147.15,147.21,16949.0,137.9242,138.0085,137.709,137.7651,16949.0
2020-04-29 15:30:00,147.25,147.34,147.03,147.32,19604.0,137.8026,137.8868,137.5967,137.8681,19604.0
2020-04-29 15:35:00,147.3,147.39,147.16,147.16,16437.0,137.8494,137.9336,137.7183,137.7183,16437.0
2020-04-29 15:40:00,147.17,147.3,147.07,147.12,25792.0,137.7277,137.8494,137.6341,137.6809,25792.0
2020-04-29 15:45:00,147.12,147.25,147.0,147.05,30847.0,137.6809,137.8026,137.5686,137.6154,30847.0
2020-04-29 15:50:00,147.08,147.3,146.75,147.25,63599.0,137.6435,137.8494,137.3346,137.8026,63599.0
2020-04-29 15:55:00,147.26,147.43,147.05,147.11,117112.0,137.8119,137.971,137.6154,137.6716,117112.0
2020-04-30 09:30:00,144.56,144.56,143.36,143.66,94171.0,135.2852,135.2852,134.1621,134.4429,94171.0
2020-04-30 09:35:00,143.74,144.18,143.41,143.78,67917.0,134.5178,134.9295,134.2089,134.5552,67917.0
2020-04-30 09:40:00,143.78,144.27,143.64,143.73,49066.0,134.5552,135.0138,134.4242,134.5084,49066.0
2020-04-30 09:45:00,143.74,144.02,143.65,143.96,62923.0,134.5178,134.7798,134.4335,134.7237,62923.0
2020-04-30 09:50:00,143.91,144.53,143.72,144.46,38273.0,134.6769,135.2571,134.4991,135.1916,38273.0
2020-04-30 09:55:00,144.31,144.98,144.31,144.69,14885.0,135.0512,135.6782,135.0512,135.4068,14885.0
2020-04-30 10:00:00,144.81,145.29,144.58,144.59,13526.0,135.5191,135.9683,135.3039,135.3132,13526.0
2020-04-30 10:05:00,144.59,145.23,144.37,145.08,17467.0,135.3132,135.9122,135.1073,135.7718,17467.0
2020-04-30 10:10:00,145.16,145.46,145.0,145.22,7293.0,135.8467,136.1274,135.6969,135.9028,7293.0
2020-04-30 10:15:00,145.34,145.35,144.86,145.09,7374.0,136.0151,136.0245,135.5659,135.7812,7374.0
2020-04-30 10:20:00,145.06,145.09,144.39,144.49,29565.0,135.7531,135.7812,135.1261,135.2196,29565.0
2020-04-30 10:25:00,144.5,145.21,144.5,145.16,38947.0,135.229,135.8935,135.229,135.8467,38947.0
2020-04-30 10:30:00,145.19,145.51,145.12,145.51,9064.0,135.8747,136.1742,135.8092,136.1742,9064.0
2020-04-30 10:35:00,145.42,145.8,145.38,145.44,10633.0,136.09,136.4456,136.0525,136.1087,10633.0
2020-04-30 10:40:00,145.34,145.49,144.55,144.58,8038.0,136.0151,136.1555,135.2758,135.3039,8038.0
2020-04-30 10:45:00,144.62,144.89,144.58,144.69,8596.0,135.3413,135.594,135.3039,135.4068,8596.0
2020-04-30 10:50:00,144.84,145.28,144.84,145.28,5282.0,135.5472,135.959,135.5472,135.959,5282.0
2020-04-30 10:55:00,145.2,145.32,144.95,144.95,5542.0,135.8841,135.9964,135.6501,135.6501,5542.0
2020-04-30 11:00:00,145.07,145.37,145.0,145.16,14935.0,135.7624,136.0432,135.6969,135.8467,14935.0
2020-04-30 11:05:00,145.22,145.22,144.39,144.51,10408.0,135.9028,135.9028,135.1261,135.2384,10408.0
2020-04-30 11:10:00,144.43,144.59,144.15,144.15,7960.0,135.1635,135.3132,134.9015,134.9015,7960.0
2020-04-30 11:15:00,144.07,144.46,144.07,144.25,6964.0,134.8266,135.1916,134.8266,134.995,6964.0
2020-04-30 11:20:00,144.23,144.35,144.06,144.06,2437.0,134.9763,135.0886,134.8172,134.8172,2437.0
2020-04-30 11:25:00,144.05,144.21,143.85,143.97,8100.0,134.8079,134.9576,134.6207,134.733,8100.0
2020-04-30 11:30:00,143.91,144.55,143.81,144.36,7871.0,134.6769,135.2758,134.5833,135.098,7871.0
2020-04-30 11:35:00,144.37,144.89,144.37,144.84,7935.0,135.1073,135.594,135.1073,135.5472,7935.0
2020-04-30 11:40:00,144.85,145.07,144.84,145.04,5455.0,135.5566,135.7624,135.5472,135.7344,5455.0
2020-04-30 11:45:00,144.93,144.93,144.39,144.39,9697.0,135.6314,135.6314,135.1261,135.1261,9697.0
2020-04-30 11:50:00,144.41,144.44,143.91,143.92,6496.0,135.1448,135.1729,134.6769,134.6862,6496.0
2020-04-30 11:55:00,143.91,143.94,143.69,143.78,22038.0,134.6769,134.7049,134.471,134.5552,22038.0
2020-04-30 12:00:00,143.73,144.02,143.53,143.67,63213.0,134.5084,134.7798,134.3212,134.4523,63213.0
2020-04-30 12:05:00,143.74,144.35,143.61,144.3,37500.0,134.5178,135.0886,134.3961,135.0418,37500.0
2020-04-30 12:10:00,144.28,144.29,143.96,144.08,16447.0,135.0231,135.0325,134.7237,134.836,16447.0
2020-04-30 12:15:00,144.15,144.36,143.91,143.91,8150.0,134.9015,135.098,134.6769,134.6769,8150.0
2020-04-30 12:20:00,144.0,144.0,143.21,143.31,45438.0,134.7611,134.7611,134.0218,134.1154,45438.0
2020-04-30 12:25:00,143.21,143.32,143.13,143.25,7700.0,134.0218,134.1247,133.9469,134.0592,7700.0
2020-04-30 12:30:00,143.15,143.15,142.72,142.92,16365.0,133.9656,133.9656,133.5632,133.7504,16365.0
2020-04-30 12:35:00,142.97,143.47,142.97,143.46,3000.0,133.7972,134.2651,133.7972,134.2557,3000.0
2020-04-30 12:40:00,143.44,143.57,143.4,143.5,30872.0,134.237,134.3587,134.1996,134.2932,30872.0
2020-04-30 12:45:00,143.51,143.84,143.5,143.84,15410.0,134.3025,134.6114,134.2932,134.6114,15410.0
2020-04-30 12:50:00,143.97,144.24,143.97,144.19,5673.0,134.733,134.9857,134.733,134.9389,5673.0
2020-04-30 12:55:00,144.18,144.25,144.06,144.14,4656.0,134.9295,134.995,134.8172,134.8921,4656.0
2020-04-30 13:00:00,144.08,144.08,143.74,143.74,3499.0,134.836,134.836,134.5178,134.5178,3499.0
2020-04-30 13:05:00,143.63,143.72,143.52,143.52,4018.0,134.4148,134.4991,134.3119,134.3119,4018.0
2020-04-30 13:10:00,143.59,143.91,143.42,143.91,3878.0,134.3774,134.6769,134.2183,134.6769,3878.0
2020-04-30 13:15:00,143.86,143.99,143.69,143.84,25600.0,134.6301,134.7517,134.471,134.6114,25600.0
2020-04-30 13:20:00,143.84,144.15,143.72,144.11,26950.0,134.6114,134.9015,134.4991,134.864,26950.0
2020-04-30 13:25:00,144.13,144.13,143.76,143.76,21226.0,134.8827,134.8827,134.5365,134.5365,21226.0
2020-04-30 13:30:00,143.8,143.8,143.44,143.49,3841.0,134.5739,134.5739,134.237,134.2838,3841.0
2020-04-30 13:35:00,143.5,143.71,143.4,143.6,3395.0,134.2932,134.4897,134.1996,134.3867,3395.0
2020-04-30 13:40:00,143.33,143.5,143.33,143.49,1600.0,134.1341,134.2932,134.1341,134.2838,1600.0
2020-04-30 13:45:00,143.51,143.51,143.27,143.27,4462.0,134.3025,134.3025,134.0779,134.0779,4462.0
2020-04-30 13:50:00,143.29,143.46,143.18,143.35,3345.0,134.0966,134.2557,133.9937,134.1528,3345.0
2020-04-30 13:55:00,143.27,143.33,143.24,143.3,2895.0,134.0779,134.1341,134.0498,134.106,2895.0
2020-04-30 14:00:00,143.25,143.68,143.13,143.63,18028.0,134.0592,134.4616,133.9469,134.4148,18028.0
2020-04-30 14:05:00,143.66,143.7,143.51,143.63,8948.0,134.4429,134.4803,134.3025,134.4148,8948.0
2020-04-30 14:10:00,143.63,143.91,143.54,143.89,9851.0,134.4148,134.6769,134.3306,134.6581,9851.0
2020-04-30 14:15:00,143.85,143.85,143.52,143.55,3741.0,134.6207,134.6207,134.3119,134.34,3741.0
2020-04-30 14:20:00,143.66,143.76,143.62,143.67,2138.0,134.4429,134.5365,134.4055,134.4523,2138.0
2020-04-30 14:25:00,143.71,143.76,143.47,143.73,6275.0,134.4897,134.5365,134.2651,134.5084,6275.0
2020-04-30 14:30:00,143.77,144.14,143.77,144.05,3792.0,134.5458,134.8921,134.5458,134.8079,3792.0
2020-04-30 14:35:00,144.06,144.09,143.74,143.83,27386.0,134.8172,134.8453,134.5178,134.602,27386.0
2020-04-30 14:40:00,143.81,143.9,143.67,143.85,5471.0,134.5833,134.6675,134.4523,134.6207,5471.0
2020-04-30 14:45:00,143.96,143.96,143.8,143.9,4172.0,134.7237,134.7237,134.5739,134.6675,4172.0
2020-04-30 14:50:00,143.89,143.96,143.72,143.88,4961.0,134.6581,134.7237,134.4991,134.6488,4961.0
2020-04-30 14:55:00,143.91,144.03,143.78,143.89,6714.0,134.6769,134.7892,134.5552,134.6581,6714.0
2020-04-30 15:00:00,143.93,144.05,143.85,143.85,11939.0,134.6956,134.8079,134.6207,134.6207,11939.0
2020-04-30 15:05:00,144.02,144.29,143.96,144.24,25705.0,134.7798,135.0325,134.7237,134.9857,25705.0
2020-04-30 15:10:00,144.23,144.23,144.04,144.21,3300.0,134.9763,134.9763,134.7985,134.9576,3300.0
2020-04-30 15:15:00,144.23,144.61,144.23,144.55,7137.0,134.9763,135.3319,134.9763,135.2758,7137.0
2020-04-30 15:20:00,144.55,144.82,144.46,144.63,9103.0,135.2758,135.5285,135.1916,135.3507,9103.0
2020-04-30 15:25:00,144.66,144.72,144.4,144.68,45848.0,135.3787,135.4349,135.1354,135.3975,45848.0
2020-04-30 15:30:00,144.69,144.83,144.62,144.65,9415.0,135.4068,135.5378,135.3413,135.3694,9415.0
2020-04-30 15:35:00,144.66,144.67,144.4,144.43,10716.0,135.3787,135.3881,135.1354,135.1635,10716.0
2020-04-30 15:40:00,144.42,144.46,144.1,144.29,12052.0,135.1541,135.1916,134.8547,135.0325,12052.0
2020-04-30 15:45:00,144.32,144.48,144.23,144.29,11044.0,135.0606,135.2103,134.9763,135.0325,11044.0
2020-04-30 15:50:00,144.36,145.29,144.31,145.08,52928.0,135.098,135.9683,135.0512,135.7718,52928.0
2020-04-30 15:55:00,145.15,145.21,144.87,145.06,125553.0,135.8373,135.8935,135.5753,135.7531,125553.0
2020-05-01 09:30:00,142.9,143.05,141.93,141.93,35624.0,133.7317,133.872,132.8239,132.8239,35624.0
2020-05-01 09:35:00,141.88,141.9,141.17,141.19,14274.0,132.7771,132.7958,132.1127,132.1314,14274.0
2020-05-01 09:40:00,141.4,141.7,141.0,141.17,10733.0,132.3279,132.6087,131.9536,132.1127,10733.0
2020-05-01 09:45:00,141.12,141.5,140.42,140.42,54590.0,132.0659,132.4215,131.4108,131.4108,54590.0
2020-05-01 09:50:00,140.5,141.02,139.82,139.82,13742.0,131.4856,131.9723,130.8493,130.8493,13742.0
2020-05-01 09:55:00,139.92,140.36,139.92,140.05,11203.0,130.9429,131.3546,130.9429,131.0645,11203.0
2020-05-01 10:00:00,140.16,140.5,139.85,139.89,19771.0,131.1675,131.4856,130.8773,130.9148,19771.0
2020-05-01 10:05:00,139.92,140.07,139.5,139.5,27386.0,130.9429,131.0832,130.5498,130.5498,27386.0
2020-05-01 10:10:00,139.53,139.53,138.86,139.08,20089.0,130.5779,130.5779,129.9509,130.1567,20089.0
2020-05-01 10:15:00,139.08,139.35,138.54,138.62,12426.0,130.1567,130.4094,129.6514,129.7263,12426.0
2020-05-01 10:20:00,138.64,138.71,138.04,138.33,18744.0,129.745,129.8105,129.1835,129.4549,18744.0
2020-05-01 10:25:00,138.37,138.44,138.05,138.24,44581.0,129.4923,129.5578,129.1928,129.3706,44581.0
2020-05-01 10:30:00,138.4,138.5,138.05,138.18,38596.0,129.5204,129.614,129.1928,129.3145,38596.0
2020-05-01 10:35:00,138.34,138.72,138.22,138.39,11518.0,129.4642,129.8198,129.3519,129.511,11518.0
2020-05-01 10:40:00,138.31,138.57,138.26,138.41,14875.0,129.4362,129.6795,129.3894,129.5297,14875.0
2020-05-01 10:45:00,138.41,138.5,138.35,138.38,23077.0,129.5297,129.614,129.4736,129.5017,23077.0
2020-05-01 10:50:00,138.38,138.8,138.35,138.5,25408.0,129.5017,129.8947,129.4736,129.614,25408.0
2020-05-01 10:55:00,138.42,138.42,138.12,138.39,4750.0,129.5391,129.5391,129.2583,129.511,4750.0
2020-05-01 11:00:00,138.31,138.45,138.22,138.38,10268.0,129.4362,129.5672,129.3519,129.5017,10268.0
2020-05-01 11:05:00,138.35,138.55,138.25,138.25,4646.0,129.4736,129.6608,129.38,129.38,4646.0
2020-05-01 11:10:00,138.24,138.26,137.95,138.2,5348.0,129.3706,129.3894,129.0992,129.3332,5348.0
2020-05-01 11:15:00,138.19,138.19,137.91,137.98,3420.0,129.3239,129.3239,129.0618,129.1273,3420.0
2020-05-01 11:20:00,138.0,138.12,137.85,137.85,13552.0,129.146,129.2583,129.0057,129.0057,13552.0
2020-05-01 11:25:00,137.75,137.75,137.14,137.52,15213.0,128.9121,128.9121,128.3412,128.6968,15213.0
2020-05-01 11:30:00,137.51,137.73,137.45,137.67,5000.0,128.6875,128.8934,128.6313,128.8372,5000.0
2020-05-01 11:35:00,137.73,138.0,137.72,137.99,5371.0,128.8934,129.146,128.884,129.1367,5371.0
2020-05-01 11:40:00,138.01,138.03,137.86,137.9,4879.0,129.1554,129.1741,129.015,129.0525,4879.0
2020-05-01 11:45:00,137.9,138.06,137.82,137.89,16792.0,129.0525,129.2022,128.9776,129.0431,16792.0
2020-05-01 11:50:00,137.83,137.87,137.55,137.57,17726.0,128.9869,129.0244,128.7249,128.7436,17726.0
2020-05-01 11:55:00,137.58,137.85,137.58,137.85,2700.0,128.753,129.0057,128.753,129.0057,2700.0
2020-05-01 12:00:00,137.79,137.86,137.59,137.64,8375.0,128.9495,129.015,128.7623,128.8091,8375.0
2020-05-01 12:05:00,137.63,137.9,137.62,137.79,9320.0,128.7998,129.0525,128.7904,128.9495,9320.0
2020-05-01 12:10:00,137.86,138.12,137.82,138.09,8762.0,129.015,129.2583,128.9776,129.2303,8762.0
2020-05-01 12:15:00,138.07,138.07,137.83,137.88,5636.0,129.2115,129.2115,128.9869,129.0337,5636.0
2020-05-01 12:20:00,137.89,138.29,137.89,138.17,8243.0,129.0431,129.4174,129.0431,129.3051,8243.0
2020-05-01 12:25:00,138.18,138.41,138.15,138.31,5577.0,129.3145,129.5297,129.2864,129.4362,5577.0
2020-05-01 12:30:00,138.33,138.43,138.15,138.43,6884.0,129.4549,129.5485,129.2864,129.5485,6884.0
2020-05-01 12:35:00,138.39,138.44,138.22,138.4,4491.0,129.511,129.5578,129.3519,129.5204,4491.0
2020-05-01 12:40:00,138.32,138.34,137.96,138.22,5602.0,129.4455,129.4642,129.1086,129.3519,5602.0
2020-05-01 12:45:00,138.26,138.26,138.07,138.13,13889.0,129.3894,129.3894,129.2115,129.2677,13889.0
2020-05-01 12:50:00,138.16,138.34,138.05,138.34,6478.0,129.2958,129.4642,129.1928,129.4642,6478.0
2020-05-01 12:55:00,138.27,138.5,138.24,138.39,5109.0,129.3987,129.614,129.3706,129.511,5109.0
2020-05-01 13:00:00,138.45,138.79,138.39,138.73,26199.0,129.5672,129.8854,129.511,129.8292,26199.0
2020-05-01 13:05:00,138.78,138.87,138.59,138.6,16682.0,129.876,129.9602,129.6982,129.7075,16682.0
2020-05-01 13:10:00,138.62,138.95,138.62,138.81,50263.0,129.7263,130.0351,129.7263,129.9041,50263.0
2020-05-01 13:15:00,138.81,138.95,138.12,138.2,62325.0,129.9041,130.0351,129.2583,129.3332,62325.0
2020-05-01 13:20:00,138.19,138.62,138.18,138.29,27196.0,129.3239,129.7263,129.3145,129.4174,27196.0
2020-05-01 13:25:00,138.24,138.55,138.24,138.51,12837.0,129.3706,129.6608,129.3706,129.6233,12837.0
2020-05-01 13:30:00,138.49,138.77,138.43,138.66,4662.0,129.6046,129.8666,129.5485,129.7637,4662.0
2020-05-01 13:35:00,138.64,138.83,138.6,138.6,4937.0,129.745,129.9228,129.7075,129.7075,4937.0
2020-05-01 13:40:00,138.56,138.79,138.55,138.79,6042.0,129.6701,129.8854,129.6608,129.8854,6042.0
2020-05-01 13:45:00,138.78,138.86,138.69,138.86,8225.0,129.876,129.9509,129.7918,129.9509,8225.0
2020-05-01 13:50:00,138.9,138.93,138.69,138.74,4182.0,129.9883,130.0164,129.7918,129.8386,4182.0
2020-05-01 13:55:00,138.79,138.9,138.73,138.88,4562.0,129.8854,129.9883,129.8292,129.9696,4562.0
2020-05-01 14:00:00,138.86,139.04,138.68,139.02,7744.0,129.9509,130.1193,129.7824,130.1006,7744.0
2020-05-01 14:05:00,139.09,139.15,138.87,138.97,5622.0,130.1661,130.2223,129.9602,130.0538,5622.0
2020-05-01 14:10:00,139.06,139.07,138.9,138.92,4693.0,130.138,130.1474,129.9883,130.007,4693.0
2020-05-01 14:15:00,138.94,139.11,138.9,138.97,4818.0,130.0257,130.1848,129.9883,130.0538,4818.0
2020-05-01 14:20:00,139.0,139.12,138.72,138.72,13602.0,130.0819,130.1942,129.8198,129.8198,13602.0
2020-05-01 14:25:00,138.7,138.78,138.59,138.7,12511.0,129.8011,129.876,129.6982,129.8011,12511.0
2020-05-01 14:30:00,138.73,138.77,138.26,138.3,6348.0,129.8292,129.8666,129.3894,129.4268,6348.0
2020-05-01 14:35:00,138.34,138.4,138.07,138.07,7063.0,129.4642,129.5204,129.2115,129.2115,7063.0
2020-05-01 14:40:00,138.19,138.23,137.79,137.96,16796.0,129.3239,129.3613,128.9495,129.1086,16796.0
2020-05-01 14:45:00,137.88,137.96,137.66,137.74,6488.0,129.0337,129.1086,128.8279,128.9027,6488.0
2020-05-01 14:50:00,137.74,137.75,137.44,137.53,11350.0,128.9027,128.9121,128.622,128.7062,11350.0
2020-05-01 14:55:00,137.63,137.76,137.59,137.65,7526.0,128.7998,128.9214,128.7623,128.8185,7526.0
2020-05-01 15:00:00,137.65,137.89,137.53,137.53,6146.0,128.8185,129.0431,128.7062,128.7062,6146.0
2020-05-01 15:05:00,137.58,137.84,137.58,137.84,5869.0,128.753,128.9963,128.753,128.9963,5869.0
2020-05-01 15:10:00,137.78,138.14,137.66,138.03,7401.0,128.9402,129.2771,128.8279,129.1741,7401.0
2020-05-01 15:15:00,138.16,138.67,138.12,138.56,10105.0,129.2958,129.7731,129.2583,129.6701,10105.0
2020-05-01 15:20:00,138.58,138.75,138.53,138.53,12591.0,129.6888,129.8479,129.642,129.642,12591.0
2020-05-01 15:25:00,138.49,138.51,138.29,138.51,15867.0,129.6046,129.6233,129.4174,129.6233,15867.0
2020-05-01 15:30:00,138.47,138.58,138.3,138.34,18038.0,129.5859,129.6888,129.4268,129.4642,18038.0
2020-05-01 15:35:00,138.38,138.52,138.27,138.49,14319.0,129.5017,129.6327,129.3987,129.6046,14319.0
2020-05-01 15:40:00,138.51,138.65,138.19,138.36,18789.0,129.6233,129.7543,129.3239,129.4829,18789.0
2020-05-01 15:45:00,138.35,138.35,137.86,138.17,16599.0,129.4736,129.4736,129.015,129.3051,16599.0
2020-05-01 15:50:00,138.09,138.2,137.38,137.49,33902.0,129.2303,129.3332,128.5658,128.6688,33902.0
2020-05-01 15:55:00,137.52,138.36,137.51,138.2,53024.0,128.6968,129.4829,128.6875,129.3332,53024.0
2020-05-04 09:30:00,135.73,136.5,134.88,134.88,33074.0,127.0217,127.7423,126.2262,126.2262,33074.0
2020-05-04 09:35:00,134.84,134.84,133.32,133.64,26092.0,126.1888,126.1888,124.7663,125.0658,26092.0
2020-05-04 09:40:00,133.76,133.96,133.25,133.43,30915.0,125.1781,125.3652,124.7008,124.8692,30915.0
2020-05-04 09:45:00,133.28,133.4,132.78,133.33,54862.0,124.7289,124.8412,124.261,124.7757,54862.0
2020-05-04 09:50:00,133.32,133.44,132.94,133.3,61888.0,124.7663,124.8786,124.4107,124.7476,61888.0
2020-05-04 09:55:00,133.34,133.49,133.01,133.06,19719.0,124.785,124.9254,124.4762,124.523,19719.0
2020-05-04 10:00:00,133.14,133.35,132.89,133.01,19696.0,124.5979,124.7944,124.3639,124.4762,19696.0
2020-05-04 10:05:00,133.09,133.28,132.74,132.74,25125.0,124.5511,124.7289,124.2235,124.2235,25125.0
2020-05-04 10:10:00,132.75,133.06,132.69,133.05,14837.0,124.2329,124.523,124.1767,124.5136,14837.0
2020-05-04 10:15:00,133.0,133.34,132.92,133.2,66524.0,124.4668,124.785,124.392,124.654,66524.0
2020-05-04 10:20:00,133.14,133.2,132.7,132.75,19900.0,124.5979,124.654,124.1861,124.2329,19900.0
2020-05-04 10:25:00,132.75,133.04,132.56,132.84,24727.0,124.2329,124.5043,124.0551,124.3171,24727.0
2020-05-04 10:30:00,132.8,132.83,132.29,132.82,35094.0,124.2797,124.3077,123.8024,124.2984,35094.0
2020-05-04 10:35:00,132.83,133.0,132.74,132.83,20684.0,124.3077,124.4668,124.2235,124.3077,20684.0
2020-05-04 10:40:00,132.83,132.98,132.75,132.94,20393.0,124.3077,124.4481,124.2329,124.4107,20393.0
2020-05-04 10:45:00,132.94,132.99,132.7,132.79,10922.0,124.4107,124.4575,124.1861,124.2703,10922.0
2020-05-04 10:50:00,132.74,132.82,132.59,132.78,9846.0,124.2235,124.2984,124.0831,124.261,9846.0
2020-05-04 10:55:00,132.75,132.87,132.55,132.55,9037.0,124.2329,124.3452,124.0457,124.0457,9037.0
2020-05-04 11:00:00,132.52,132.74,132.48,132.56,13132.0,124.0176,124.2235,123.9802,124.0551,13132.0
2020-05-04 11:05:00,132.53,132.63,132.31,132.38,13223.0,124.027,124.1206,123.8211,123.8866,13223.0
2020-05-04 11:10:00,132.43,132.74,132.37,132.48,5964.0,123.9334,124.2235,123.8773,123.9802,5964.0
2020-05-04 11:15:00,132.52,132.58,132.15,132.23,13313.0,124.0176,124.0738,123.6714,123.7462,13313.0
2020-05-04 11:20:00,132.2,132.46,132.01,132.4,12388.0,123.7182,123.9615,123.5404,123.9053,12388.0
2020-05-04 11:25:00,132.46,132.5,131.66,131.87,22732.0,123.9615,123.9989,123.2128,123.4093,22732.0
2020-05-04 11:30:00,131.89,131.89,131.54,131.65,12692.0,123.4281,123.4281,123.1005,123.2035,12692.0
2020-05-04 11:35:00,131.66,131.89,131.62,131.73,15907.0,123.2128,123.4281,123.1754,123.2783,15907.0
2020-05-04 11:40:00,131.71,131.78,130.99,131.0,24932.0,123.2596,123.3251,122.5858,122.5952,24932.0
2020-05-04 11:45:00,130.99,131.37,130.99,131.27,14843.0,122.5858,122.9414,122.5858,122.8478,14843.0
2020-05-04 11:50:00,131.32,131.53,131.21,131.26,11503.0,122.8946,123.0912,122.7917,122.8385,11503.0
2020-05-04 11:55:00,131.22,131.24,130.82,130.82,37099.0,122.801,122.8198,122.4267,122.4267,37099.0
2020-05-04 12:00:00,130.82,131.13,130.82,130.96,32858.0,122.4267,122.7168,122.4267,122.5577,32858.0
2020-05-04 12:05:00,130.99,131.08,130.94,131.01,17139.0,122.5858,122.67,122.539,122.6045,17139.0
2020-05-04 12:10:00,131.05,131.53,130.95,131.47,26842.0,122.6419,123.0912,122.5484,123.035,26842.0
2020-05-04 12:15:00,131.44,131.53,131.38,131.51,17294.0,123.0069,123.0912,122.9508,123.0724,17294.0
2020-05-04 12:20:00,131.48,131.53,131.14,131.26,20323.0,123.0444,123.0912,122.7262,122.8385,20323.0
2020-05-04 12:25:00,131.24,131.53,131.24,131.53,25868.0,122.8198,123.0912,122.8198,123.0912,25868.0
2020-05-04 12:30:00,131.53,131.69,131.36,131.48,15397.0,123.0912,123.2409,122.9321,123.0444,15397.0
2020-05-04 12:35:00,131.48,131.55,131.26,131.42,8738.0,123.0444,123.1099,122.8385,122.9882,8738.0
2020-05-04 12:40:00,131.35,131.37,131.2,131.28,9073.0,122.9227,122.9414,122.7823,122.8572,9073.0
2020-05-04 12:45:00,131.28,131.33,131.17,131.17,8054.0,122.8572,122.904,122.7542,122.7542,8054.0
2020-05-04 12:50:00,131.16,131.31,131.05,131.16,12018.0,122.7449,122.8853,122.6419,122.7449,12018.0
2020-05-04 12:55:00,131.2,131.47,131.13,131.33,15510.0,122.7823,123.035,122.7168,122.904,15510.0
2020-05-04 13:00:00,131.33,131.46,131.24,131.31,9261.0,122.904,123.0256,122.8198,122.8853,9261.0
2020-05-04 13:05:00,131.29,131.34,131.16,131.21,4113.0,122.8665,122.9133,122.7449,122.7917,4113.0
2020-05-04 13:10:00,131.18,131.21,130.95,131.07,7239.0,122.7636,122.7917,122.5484,122.6607,7239.0
2020-05-04 13:15:00,131.05,131.12,130.73,130.92,9443.0,122.6419,122.7075,122.3425,122.5203,9443.0
2020-05-04 13:20:00,130.88,130.93,130.72,130.87,28035.0,122.4829,122.5296,122.3331,122.4735,28035.0
2020-05-04 13:25:00,130.89,131.0,130.82,130.99,17778.0,122.4922,122.5952,122.4267,122.5858,17778.0
2020-05-04 13:30:00,130.98,131.21,130.96,131.2,12498.0,122.5764,122.7917,122.5577,122.7823,12498.0
2020-05-04 13:35:00,131.21,131.21,131.12,131.16,9049.0,122.7917,122.7917,122.7075,122.7449,9049.0
2020-05-04 13:40:00,131.16,131.16,130.69,130.89,16949.0,122.7449,122.7449,122.305,122.4922,16949.0
2020-05-04 13:45:00,130.93,131.07,130.92,131.03,8805.0,122.5296,122.6607,122.5203,122.6232,8805.0
2020-05-04 13:50:00,131.0,131.07,130.86,130.96,8411.0,122.5952,122.6607,122.4641,122.5577,8411.0
2020-05-04 13:55:00,130.96,131.02,130.89,130.91,10342.0,122.5577,122.6139,122.4922,122.5109,10342.0
2020-05-04 14:00:00,130.88,130.92,130.83,130.86,11104.0,122.4829,122.5203,122.4361,122.4641,11104.0
2020-05-04 14:05:00,130.87,130.88,130.4,130.4,33356.0,122.4735,122.4829,122.0337,122.0337,33356.0
2020-05-04 14:10:00,130.43,130.59,130.37,130.59,16278.0,122.0617,122.2115,122.0056,122.2115,16278.0
2020-05-04 14:15:00,130.6,130.8,130.59,130.65,8043.0,122.2208,122.408,122.2115,122.2676,8043.0
2020-05-04 14:20:00,130.65,130.65,130.53,130.56,14339.0,122.2676,122.2676,122.1553,122.1834,14339.0
2020-05-04 14:25:00,130.53,130.57,130.43,130.49,12461.0,122.1553,122.1927,122.0617,122.1179,12461.0
2020-05-04 14:30:00,130.49,130.55,130.38,130.44,11010.0,122.1179,122.174,122.0149,122.0711,11010.0
2020-05-04 14:35:00,130.44,130.45,130.2,130.27,13337.0,122.0711,122.0804,121.8465,121.912,13337.0
2020-05-04 14:40:00,130.26,130.36,130.22,130.31,10353.0,121.9026,121.9962,121.8652,121.9494,10353.0
2020-05-04 14:45:00,130.24,130.55,130.24,130.53,11134.0,121.8839,122.174,121.8839,122.1553,11134.0
2020-05-04 14:50:00,130.54,130.74,130.53,130.71,18318.0,122.1647,122.3518,122.1553,122.3238,18318.0
2020-05-04 14:55:00,130.72,130.76,130.51,130.75,17417.0,122.3331,122.3706,122.1366,122.3612,17417.0
2020-05-04 15:00:00,130.72,130.79,130.6,130.78,19109.0,122.3331,122.3986,122.2208,122.3893,19109.0
2020-05-04 15:05:00,130.75,130.77,130.62,130.66,14250.0,122.3612,122.3799,122.2395,122.277,14250.0
2020-05-04 15:10:00,130.68,130.7,130.51,130.68,24442.0,122.2957,122.3144,122.1366,122.2957,24442.0
2020-05-04 15:15:00,130.7,130.88,130.67,130.86,15609.0,122.3144,122.4829,122.2863,122.4641,15609.0
2020-05-04 15:20:00,130.86,130.97,130.7,130.7,49168.0,122.4641,122.5671,122.3144,122.3144,49168.0
2020-05-04 15:25:00,130.69,131.01,130.59,130.98,26062.0,122.305,122.6045,122.2115,122.5764,26062.0
2020-05-04 15:30:00,131.0,131.22,130.9,131.22,31239.0,122.5952,122.801,122.5016,122.801,31239.0
2020-05-04 15:35:00,131.26,132.04,131.23,132.03,45634.0,122.8385,123.5684,122.8104,123.5591,45634.0
2020-05-04 15:40:00,132.05,132.85,132.05,132.73,44004.0,123.5778,124.3265,123.5778,124.2142,44004.0
2020-05-04 15:45:00,132.71,133.09,132.67,133.0,41690.0,124.1954,124.5511,124.158,124.4668,41690.0
2020-05-04 15:50:00,133.0,133.01,132.5,132.9,51798.0,124.4668,124.4762,123.9989,124.3733,51798.0
2020-05-04 15:55:00,132.91,133.04,132.76,132.96,85164.0,124.3826,124.5043,124.2422,124.4294,85164.0
2020-05-05 09:30:00,135.12,136.45,134.72,136.0,38736.0,126.4508,127.6955,126.0765,127.2744,38736.0
2020-05-05 09:35:00,135.89,136.15,135.67,135.95,13232.0,127.1714,127.4147,126.9655,127.2276,13232.0
2020-05-05 09:40:00,135.95,136.24,135.69,135.91,33401.0,127.2276,127.499,126.9842,127.1901,33401.0
2020-05-05 09:45:00,135.9,135.98,135.66,135.76,5700.0,127.1808,127.2556,126.9562,127.0498,5700.0
2020-05-05 09:50:00,135.86,136.69,135.86,136.63,10274.0,127.1433,127.9201,127.1433,127.8639,10274.0
2020-05-05 09:55:00,136.45,136.84,136.38,136.79,4910.0,127.6955,128.0605,127.63,128.0137,4910.0
2020-05-05 10:00:00,136.91,136.91,136.44,136.66,5639.0,128.126,128.126,127.6861,127.892,5639.0
2020-05-05 10:05:00,136.62,136.67,136.37,136.5,10539.0,127.8546,127.9014,127.6206,127.7423,10539.0
2020-05-05 10:10:00,136.52,136.53,136.18,136.38,5727.0,127.761,127.7704,127.4428,127.63,5727.0
2020-05-05 10:15:00,136.36,136.83,136.36,136.76,27403.0,127.6113,128.0511,127.6113,127.9856,27403.0
2020-05-05 10:20:00,136.84,136.92,136.45,136.64,6503.0,128.0605,128.1353,127.6955,127.8733,6503.0
2020-05-05 10:25:00,136.69,136.7,136.22,136.31,8246.0,127.9201,127.9294,127.4802,127.5645,8246.0
2020-05-05 10:30:00,136.26,136.82,136.26,136.65,15476.0,127.5177,128.0417,127.5177,127.8827,15476.0
2020-05-05 10:35:00,136.74,136.99,136.73,136.99,5637.0,127.9669,128.2008,127.9575,128.2008,5637.0
2020-05-05 10:40:00,136.99,137.05,136.79,136.87,8539.0,128.2008,128.257,128.0137,128.0885,8539.0
2020-05-05 10:45:00,136.78,136.9,136.42,136.48,5300.0,128.0043,128.1166,127.6674,127.7236,5300.0
2020-05-05 10:50:00,136.41,136.56,136.28,136.45,6100.0,127.6581,127.7984,127.5364,127.6955,6100.0
2020-05-05 10:55:00,136.48,136.81,136.41,136.63,4079.0,127.7236,128.0324,127.6581,127.8639,4079.0
2020-05-05 11:00:00,136.68,136.88,136.63,136.81,6415.0,127.9107,128.0979,127.8639,128.0324,6415.0
2020-05-05 11:05:00,136.82,137.2,136.81,137.2,6430.0,128.0417,128.3974,128.0324,128.3974,6430.0
2020-05-05 11:10:00,137.25,137.26,136.82,136.94,7273.0,128.4442,128.4535,128.0417,128.154,7273.0
2020-05-05 11:15:00,136.95,136.96,136.56,136.68,4412.0,128.1634,128.1728,127.7984,127.9107,4412.0
2020-05-05 11:20:00,136.75,137.27,136.75,137.22,8740.0,127.9762,128.4629,127.9762,128.4161,8740.0
2020-05-05 11:25:00,137.18,137.44,137.1,137.44,2954.0,128.3787,128.622,128.3038,128.622,2954.0
2020-05-05 11:30:00,137.53,137.75,137.48,137.75,8493.0,128.7062,128.9121,128.6594,128.9121,8493.0
2020-05-05 11:35:00,137.79,137.95,137.73,137.92,7123.0,128.9495,129.0992,128.8934,129.0712,7123.0
2020-05-05 11:40:00,137.93,138.34,137.92,138.28,22127.0,129.0805,129.4642,129.0712,129.4081,22127.0
2020-05-05 11:45:00,138.29,138.45,138.28,138.42,11781.0,129.4174,129.5672,129.4081,129.5391,11781.0
2020-05-05 11:50:00,138.38,138.44,138.23,138.33,5900.0,129.5017,129.5578,129.3613,129.4549,5900.0
2020-05-05 11:55:00,138.33,138.41,137.79,137.79,9806.0,129.4549,129.5297,128.9495,128.9495,9806.0
2020-05-05 12:00:00,137.84,137.98,137.75,137.98,15677.0,128.9963,129.1273,128.9121,129.1273,15677.0
2020-05-05 12:05:00,138.07,138.1,137.85,138.05,9420.0,129.2115,129.2396,129.0057,129.1928,9420.0
2020-05-05 12:10:00,138.06,138.36,138.04,138.26,6399.0,129.2022,129.4829,129.1835,129.3894,6399.0
2020-05-05 12:15:00,138.34,138.36,138.1,138.12,7974.0,129.4642,129.4829,129.2396,129.2583,7974.0
2020-05-05 12:20:00,138.14,138.21,138.01,138.2,9415.0,129.2771,129.3426,129.1554,129.3332,9415.0
2020-05-05 12:25:00,138.15,138.2,137.95,138.0,3233.0,129.2864,129.3332,129.0992,129.146,3233.0
2020-05-05 12:30:00,138.0,138.11,137.9,137.92,6180.0,129.146,129.249,129.0525,129.0712,6180.0
2020-05-05 12:35:00,137.87,137.87,137.72,137.72,3800.0,129.0244,129.0244,128.884,128.884,3800.0
2020-05-05 12:40:00,137.67,137.67,137.39,137.42,4959.0,128.8372,128.8372,128.5752,128.6033,4959.0
2020-05-05 12:45:00,137.38,137.58,137.33,137.34,2932.0,128.5658,128.753,128.519,128.5284,2932.0
2020-05-05 12:50:00,137.38,137.55,137.36,137.55,2750.0,128.5658,128.7249,128.5471,128.7249,2750.0
2020-05-05 12:55:00,137.48,137.48,137.27,137.31,4994.0,128.6594,128.6594,128.4629,128.5003,4994.0
2020-05-05 13:00:00,137.3,137.48,137.0,137.02,6713.0,128.491,128.6594,128.2102,128.2289,6713.0
2020-05-05 13:05:00,137.02,137.09,136.83,136.92,11202.0,128.2289,128.2944,128.0511,128.1353,11202.0
2020-05-05 13:10:00,136.89,136.89,136.7,136.7,4124.0,128.1073,128.1073,127.9294,127.9294,4124.0
2020-05-05 13:15:00,136.71,136.92,136.7,136.8,9391.0,127.9388,128.1353,127.9294,128.023,9391.0
2020-05-05 13:20:00,136.79,136.79,136.51,136.56,13863.0,128.0137,128.0137,127.7516,127.7984,13863.0
2020-05-05 13:25:00,136.64,136.73,136.6,136.67,8536.0,127.8733,127.9575,127.8359,127.9014,8536.0
2020-05-05 13:30:00,136.68,137.04,136.67,137.03,8650.0,127.9107,128.2476,127.9014,128.2383,8650.0
2020-05-05 13:35:00,137.13,137.25,136.93,136.94,5611.0,128.3319,128.4442,128.1447,128.154,5611.0
2020-05-05 13:40:00,136.95,137.2,136.87,137.2,3575.0,128.1634,128.3974,128.0885,128.3974,3575.0
2020-05-05 13:45:00,137.19,137.28,137.08,137.22,3805.0,128.388,128.4722,128.2851,128.4161,3805.0
2020-05-05 13:50:00,137.22,137.59,137.19,137.59,8165.0,128.4161,128.7623,128.388,128.7623,8165.0
2020-05-05 13:55:00,137.57,137.72,137.57,137.67,4904.0,128.7436,128.884,128.7436,128.8372,4904.0
2020-05-05 14:00:00,137.65,137.73,137.32,137.73,5590.0,128.8185,128.8934,128.5097,128.8934,5590.0
2020-05-05 14:05:00,137.71,137.72,137.5,137.5,7159.0,128.8746,128.884,128.6781,128.6781,7159.0
2020-05-05 14:10:00,137.54,137.69,137.54,137.68,3616.0,128.7156,128.8559,128.7156,128.8466,3616.0
2020-05-05 14:15:00,137.62,137.66,137.37,137.38,3667.0,128.7904,128.8279,128.5565,128.5658,3667.0
2020-05-05 14:20:00,137.41,137.44,137.15,137.21,4055.0,128.5939,128.622,128.3506,128.4067,4055.0
2020-05-05 14:25:00,137.2,137.23,137.12,137.13,3615.0,128.3974,128.4254,128.3225,128.3319,3615.0
2020-05-05 14:30:00,137.08,137.08,136.78,136.79,5180.0,128.2851,128.2851,128.0043,128.0137,5180.0
2020-05-05 14:35:00,136.82,136.91,136.81,136.84,2908.0,128.0417,128.126,128.0324,128.0605,2908.0
2020-05-05 14:40:00,136.86,136.95,136.82,136.95,5070.0,128.0792,128.1634,128.0417,128.1634,5070.0
2020-05-05 14:45:00,136.95,137.0,136.84,136.94,14452.0,128.1634,128.2102,128.0605,128.154,14452.0
2020-05-05 14:50:00,136.92,137.1,136.9,136.99,12549.0,128.1353,128.3038,128.1166,128.2008,12549.0
2020-05-05 14:55:00,136.96,137.03,136.94,137.02,2465.0,128.1728,128.2383,128.154,128.2289,2465.0
2020-05-05 15:00:00,137.04,137.04,136.84,136.95,8709.0,128.2476,128.2476,128.0605,128.1634,8709.0
2020-05-05 15:05:00,136.93,136.93,136.8,136.9,8672.0,128.1447,128.1447,128.023,128.1166,8672.0
2020-05-05 15:10:00,136.91,136.93,136.8,136.86,4243.0,128.126,128.1447,128.023,128.0792,4243.0
2020-05-05 15:15:00,136.73,136.73,136.28,136.38,7065.0,127.9575,127.9575,127.5364,127.63,7065.0
2020-05-05 15:20:00,136.35,136.51,136.25,136.5,5957.0,127.6019,127.7516,127.5083,127.7423,5957.0
2020-05-05 15:25:00,136.49,136.59,135.96,136.08,8283.0,127.7329,127.8265,127.2369,127.3492,8283.0
2020-05-05 15:30:00,136.05,136.3,135.72,135.78,20010.0,127.3212,127.5551,127.0123,127.0685,20010.0
2020-05-05 15:35:00,135.77,135.77,135.08,135.25,28504.0,127.0591,127.0591,126.4134,126.5725,28504.0
2020-05-05 15:40:00,135.21,135.56,135.12,135.56,12133.0,126.535,126.8626,126.4508,126.8626,12133.0
2020-05-05 15:45:00,135.6,135.75,135.36,135.53,19567.0,126.9,127.0404,126.6754,126.8345,19567.0
2020-05-05 15:50:00,135.53,135.88,135.35,135.51,22334.0,126.8345,127.1621,126.6661,126.8158,22334.0
2020-05-05 15:55:00,135.51,135.51,135.1,135.15,51126.0,126.8158,126.8158,126.4321,126.4789,51126.0
2020-05-06 09:30:00,135.61,136.03,135.53,135.53,35626.0,126.9094,127.3024,126.8345,126.8345,35626.0
2020-05-06 09:35:00,135.53,135.76,135.23,135.31,12483.0,126.8345,127.0498,126.5538,126.6286,12483.0
2020-05-06 09:40:00,135.33,135.4,134.56,134.8,13106.0,126.6473,126.7129,125.9267,126.1514,13106.0
2020-05-06 09:45:00,134.88,134.88,134.21,134.3,14943.0,126.2262,126.2262,125.5992,125.6834,14943.0
2020-05-06 09:50:00,134.15,134.5,133.81,133.81,15274.0,125.5431,125.8706,125.2249,125.2249,15274.0
2020-05-06 09:55:00,133.71,133.8,132.84,133.31,36489.0,125.1313,125.2155,124.3171,124.7569,36489.0
2020-05-06 10:00:00,133.31,133.45,132.85,132.91,7200.0,124.7569,124.888,124.3265,124.3826,7200.0
2020-05-06 10:05:00,132.81,133.03,132.59,132.66,8324.0,124.289,124.4949,124.0831,124.1487,8324.0
2020-05-06 10:10:00,132.66,132.74,132.28,132.4,13869.0,124.1487,124.2235,123.793,123.9053,13869.0
2020-05-06 10:15:00,132.44,133.1,132.34,132.86,12260.0,123.9428,124.5604,123.8492,124.3358,12260.0
2020-05-06 10:20:00,132.86,133.34,132.79,133.29,24319.0,124.3358,124.785,124.2703,124.7382,24319.0
2020-05-06 10:25:00,133.28,133.56,133.22,133.47,8240.0,124.7289,124.9909,124.6727,124.9067,8240.0
2020-05-06 10:30:00,133.4,133.73,133.33,133.72,5646.0,124.8412,125.15,124.7757,125.1406,5646.0
2020-05-06 10:35:00,133.72,133.72,133.11,133.11,6848.0,125.1406,125.1406,124.5698,124.5698,6848.0
2020-05-06 10:40:00,133.1,133.19,133.0,133.1,11561.0,124.5604,124.6446,124.4668,124.5604,11561.0
2020-05-06 10:45:00,133.12,133.77,133.12,133.51,12763.0,124.5791,125.1874,124.5791,124.9441,12763.0
2020-05-06 10:50:00,133.56,133.63,133.28,133.37,7570.0,124.9909,125.0564,124.7289,124.8131,7570.0
2020-05-06 10:55:00,133.4,133.51,133.21,133.23,5010.0,124.8412,124.9441,124.6634,124.6821,5010.0
2020-05-06 11:00:00,133.28,133.66,133.28,133.49,5602.0,124.7289,125.0845,124.7289,124.9254,5602.0
2020-05-06 11:05:00,133.49,133.49,133.19,133.19,3702.0,124.9254,124.9254,124.6446,124.6446,3702.0
2020-05-06 11:10:00,133.05,133.11,132.54,132.6,9848.0,124.5136,124.5698,124.0363,124.0925,9848.0
2020-05-06 11:15:00,132.5,132.7,132.33,132.41,9388.0,123.9989,124.1861,123.8398,123.9147,9388.0
2020-05-06 11:20:00,132.42,132.42,132.08,132.08,10664.0,123.924,123.924,123.6059,123.6059,10664.0
2020-05-06 11:25:00,132.04,132.22,131.92,132.18,18551.0,123.5684,123.7369,123.4561,123.6994,18551.0
2020-05-06 11:30:00,132.17,132.32,132.09,132.09,10134.0,123.6901,123.8305,123.6152,123.6152,10134.0
2020-05-06 11:35:00,132.03,132.2,131.88,132.08,8491.0,123.5591,123.7182,123.4187,123.6059,8491.0
2020-05-06 11:40:00,131.99,132.18,131.75,131.75,10265.0,123.5216,123.6994,123.297,123.297,10265.0
2020-05-06 11:45:00,131.77,131.89,131.59,131.64,6559.0,123.3158,123.4281,123.1473,123.1941,6559.0
2020-05-06 11:50:00,131.57,131.83,131.39,131.83,9060.0,123.1286,123.3719,122.9601,123.3719,9060.0
2020-05-06 11:55:00,131.87,131.96,131.6,131.96,10709.0,123.4093,123.4936,123.1567,123.4936,10709.0
2020-05-06 12:00:00,132.03,132.3,131.93,132.24,9575.0,123.5591,123.8117,123.4655,123.7556,9575.0
2020-05-06 12:05:00,132.18,132.18,131.98,132.07,4401.0,123.6994,123.6994,123.5123,123.5965,4401.0
2020-05-06 12:10:00,132.09,132.18,132.01,132.15,7415.0,123.6152,123.6994,123.5404,123.6714,7415.0
2020-05-06 12:15:00,132.15,132.32,132.14,132.2,11814.0,123.6714,123.8305,123.662,123.7182,11814.0
2020-05-06 12:20:00,132.23,132.5,132.2,132.5,11798.0,123.7462,123.9989,123.7182,123.9989,11798.0
2020-05-06 12:25:00,132.51,132.76,132.36,132.68,6665.0,124.0083,124.2422,123.8679,124.1674,6665.0
2020-05-06 12:30:00,132.73,132.82,132.69,132.74,6500.0,124.2142,124.2984,124.1767,124.2235,6500.0
2020-05-06 12:35:00,132.73,132.75,132.51,132.64,11123.0,124.2142,124.2329,124.0083,124.1299,11123.0
2020-05-06 12:40:00,132.58,132.69,132.54,132.63,4915.0,124.0738,124.1767,124.0363,124.1206,4915.0
2020-05-06 12:45:00,132.72,133.15,132.71,133.15,3477.0,124.2048,124.6072,124.1954,124.6072,3477.0
2020-05-06 12:50:00,133.18,133.26,133.18,133.22,4184.0,124.6353,124.7102,124.6353,124.6727,4184.0
2020-05-06 12:55:00,133.15,133.25,132.94,132.94,7269.0,124.6072,124.7008,124.4107,124.4107,7269.0
2020-05-06 13:00:00,133.02,133.09,132.78,132.85,7286.0,124.4856,124.5511,124.261,124.3265,7286.0
2020-05-06 13:05:00,132.87,133.02,132.87,132.92,3003.0,124.3452,124.4856,124.3452,124.392,3003.0
2020-05-06 13:10:00,132.87,133.02,132.86,132.92,3311.0,124.3452,124.4856,124.3358,124.392,3311.0
2020-05-06 13:15:00,132.96,132.96,132.82,132.9,4703.0,124.4294,124.4294,124.2984,124.3733,4703.0
2020-05-06 13:20:00,132.94,132.99,132.49,132.75,7404.0,124.4107,124.4575,123.9896,124.2329,7404.0
2020-05-06 13:25:00,132.76,132.89,132.69,132.88,6508.0,124.2422,124.3639,124.1767,124.3545,6508.0
2020-05-06 13:30:00,132.84,132.87,132.71,132.8,8570.0,124.3171,124.3452,124.1954,124.2797,8570.0
2020-05-06 13:35:00,132.77,132.96,132.7,132.86,4929.0,124.2516,124.4294,124.1861,124.3358,4929.0
2020-05-06 13:40:00,132.84,132.92,132.79,132.83,4278.0,124.3171,124.392,124.2703,124.3077,4278.0
2020-05-06 13:45:00,132.85,133.02,132.8,132.8,5531.0,124.3265,124.4856,124.2797,124.2797,5531.0
2020-05-06 13:50:00,132.78,133.1,132.78,133.09,5344.0,124.261,124.5604,124.261,124.5511,5344.0
2020-05-06 13:55:00,133.12,133.22,133.0,133.22,4862.0,124.5791,124.6727,124.4668,124.6727,4862.0
2020-05-06 14:00:00,133.22,133.22,132.72,132.92,6244.0,124.6727,124.6727,124.2048,124.392,6244.0
2020-05-06 14:05:00,132.93,133.13,132.91,133.0,8577.0,124.4013,124.5885,124.3826,124.4668,8577.0
2020-05-06 14:10:00,132.93,133.01,132.57,132.73,6769.0,124.4013,124.4762,124.0644,124.2142,6769.0
2020-05-06 14:15:00,132.73,133.04,132.7,133.0,5413.0,124.2142,124.5043,124.1861,124.4668,5413.0
2020-05-06 14:20:00,133.01,133.01,132.82,132.91,5694.0,124.4762,124.4762,124.2984,124.3826,5694.0
2020-05-06 14:25:00,132.89,132.97,132.64,132.64,5603.0,124.3639,124.4388,124.1299,124.1299,5603.0
2020-05-06 14:30:00,132.56,132.79,132.38,132.76,4437.0,124.0551,124.2703,123.8866,124.2422,4437.0
2020-05-06 14:35:00,132.74,132.9,132.7,132.86,2879.0,124.2235,124.3733,124.1861,124.3358,2879.0
2020-05-06 14:40:00,132.85,132.99,132.76,132.92,5354.0,124.3265,124.4575,124.2422,124.392,5354.0
2020-05-06 14:45:00,132.99,133.13,132.82,132.98,9245.0,124.4575,124.5885,124.2984,124.4481,9245.0
2020-05-06 14:50:00,132.98,133.1,132.93,133.02,6141.0,124.4481,124.5604,124.4013,124.4856,6141.0
2020-05-06 14:55:00,132.97,133.1,132.83,132.83,3904.0,124.4388,124.5604,124.3077,124.3077,3904.0
2020-05-06 15:00:00,132.87,132.92,132.65,132.8,8293.0,124.3452,124.392,124.1393,124.2797,8293.0
2020-05-06 15:05:00,132.8,133.17,132.8,133.17,8833.0,124.2797,124.6259,124.2797,124.6259,8833.0
2020-05-06 15:10:00,133.12,133.18,132.78,132.84,6851.0,124.5791,124.6353,124.261,124.3171,6851.0
2020-05-06 15:15:00,132.89,133.03,132.77,132.98,3922.0,124.3639,124.4949,124.2516,124.4481,3922.0
2020-05-06 15:20:00,133.03,133.08,132.91,132.95,7425.0,124.4949,124.5417,124.3826,124.42,7425.0
2020-05-06 15:25:00,133.06,133.1,132.92,133.03,8888.0,124.523,124.5604,124.392,124.4949,8888.0
2020-05-06 15:30:00,132.92,132.94,132.51,132.53,15043.0,124.392,124.4107,124.0083,124.027,15043.0
2020-05-06 15:35:00,132.55,132.67,132.45,132.63,10215.0,124.0457,124.158,123.9521,124.1206,10215.0
2020-05-06 15:40:00,132.61,132.74,132.4,132.69,17346.0,124.1019,124.2235,123.9053,124.1767,17346.0
2020-05-06 15:45:00,132.71,132.71,132.27,132.28,27879.0,124.1954,124.1954,123.7837,123.793,27879.0
2020-05-06 15:50:00,132.22,132.68,132.18,132.6,27675.0,123.7369,124.1674,123.6994,124.0925,27675.0
2020-05-06 15:55:00,132.57,132.63,132.02,132.05,47099.0,124.0644,124.1206,123.5497,123.5778,47099.0
2020-05-07 09:30:00,134.66,134.85,134.06,134.63,19651.0,126.0203,126.1981,125.4588,125.9923,19651.0
2020-05-07 09:35:00,134.95,135.49,134.68,135.49,8231.0,126.2917,126.7971,126.039,126.7971,8231.0
2020-05-07 09:40:00,134.96,135.26,134.69,135.08,4152.0,126.3011,126.5818,126.0484,126.4134,4152.0
2020-05-07 09:45:00,135.11,135.68,134.78,135.68,5315.0,126.4415,126.9749,126.1326,126.9749,5315.0
2020-05-07 09:50:00,135.79,135.96,135.49,135.8,5419.0,127.0778,127.2369,126.7971,127.0872,5419.0
2020-05-07 09:55:00,135.98,136.03,135.45,135.52,6590.0,127.2556,127.3024,126.7596,126.8252,6590.0
2020-05-07 10:00:00,135.52,135.62,134.95,134.95,4951.0,126.8252,126.9187,126.2917,126.2917,4951.0
2020-05-07 10:05:00,134.78,134.94,134.61,134.88,5544.0,126.1326,126.2824,125.9735,126.2262,5544.0
2020-05-07 10:10:00,134.99,135.08,134.81,135.04,10211.0,126.3292,126.4134,126.1607,126.376,10211.0
2020-05-07 10:15:00,134.98,135.14,134.9,135.14,3607.0,126.3198,126.4695,126.2449,126.4695,3607.0
2020-05-07 10:20:00,135.11,135.32,135.06,135.16,7575.0,126.4415,126.638,126.3947,126.4883,7575.0
2020-05-07 10:25:00,135.22,135.22,135.0,135.01,4051.0,126.5444,126.5444,126.3385,126.3479,4051.0
2020-05-07 10:30:00,135.07,135.46,135.03,135.07,9466.0,126.404,126.769,126.3666,126.404,9466.0
2020-05-07 10:35:00,135.07,135.33,135.0,135.24,7931.0,126.404,126.6473,126.3385,126.5631,7931.0
2020-05-07 10:40:00,135.3,135.74,135.3,135.67,11624.0,126.6193,127.031,126.6193,126.9655,11624.0
2020-05-07 10:45:00,135.68,135.69,135.24,135.25,4900.0,126.9749,126.9842,126.5631,126.5725,4900.0
2020-05-07 10:50:00,135.18,135.34,135.06,135.17,8800.0,126.507,126.6567,126.3947,126.4976,8800.0
2020-05-07 10:55:00,135.14,135.2,134.89,135.09,12636.0,126.4695,126.5257,126.2356,126.4227,12636.0
2020-05-07 11:00:00,135.16,135.37,135.16,135.27,4247.0,126.4883,126.6848,126.4883,126.5912,4247.0
2020-05-07 11:05:00,135.24,135.31,135.13,135.22,3647.0,126.5631,126.6286,126.4602,126.5444,3647.0
2020-05-07 11:10:00,135.26,135.67,135.23,135.67,8108.0,126.5818,126.9655,126.5538,126.9655,8108.0
2020-05-07 11:15:00,135.61,135.92,135.57,135.9,7591.0,126.9094,127.1995,126.8719,127.1808,7591.0
2020-05-07 11:20:00,135.9,135.96,135.67,135.78,4601.0,127.1808,127.2369,126.9655,127.0685,4601.0
2020-05-07 11:25:00,135.72,135.96,135.66,135.96,10031.0,127.0123,127.2369,126.9562,127.2369,10031.0
2020-05-07 11:30:00,135.97,136.05,135.84,135.86,15374.0,127.2463,127.3212,127.1246,127.1433,15374.0
2020-05-07 11:35:00,135.89,135.89,135.57,135.59,7401.0,127.1714,127.1714,126.8719,126.8907,7401.0
2020-05-07 11:40:00,135.67,136.2,135.67,136.11,12380.0,126.9655,127.4615,126.9655,127.3773,12380.0
2020-05-07 11:45:00,136.16,136.41,136.11,136.41,6709.0,127.4241,127.6581,127.3773,127.6581,6709.0
2020-05-07 11:50:00,136.44,136.51,136.34,136.51,4428.0,127.6861,127.7516,127.5925,127.7516,4428.0
2020-05-07 11:55:00,136.56,136.81,136.55,136.66,5876.0,127.7984,128.0324,127.7891,127.892,5876.0
2020-05-07 12:00:00,136.75,136.97,136.58,136.67,10418.0,127.9762,128.1821,127.8171,127.9014,10418.0
2020-05-07 12:05:00,136.69,136.89,136.68,136.82,5948.0,127.9201,128.1073,127.9107,128.0417,5948.0
2020-05-07 12:10:00,136.73,136.83,136.65,136.72,8303.0,127.9575,128.0511,127.8827,127.9482,8303.0
2020-05-07 12:15:00,136.73,136.95,136.73,136.95,4851.0,127.9575,128.1634,127.9575,128.1634,4851.0
2020-05-07 12:20:00,136.9,136.96,136.66,136.72,9198.0,128.1166,128.1728,127.892,127.9482,9198.0
2020-05-07 12:25:00,136.78,136.95,136.78,136.78,6280.0,128.0043,128.1634,128.0043,128.0043,6280.0
2020-05-07 12:30:00,136.9,136.9,136.74,136.74,3024.0,128.1166,128.1166,127.9669,127.9669,3024.0
2020-05-07 12:35:00,136.75,136.79,136.37,136.41,6818.0,127.9762,128.0137,127.6206,127.6581,6818.0
2020-05-07 12:40:00,136.39,136.47,136.15,136.3,6502.0,127.6393,127.7142,127.4147,127.5551,6502.0
2020-05-07 12:45:00,136.29,136.39,136.09,136.09,5509.0,127.5458,127.6393,127.3586,127.3586,5509.0
2020-05-07 12:50:00,136.15,136.19,135.96,135.97,7088.0,127.4147,127.4522,127.2369,127.2463,7088.0
2020-05-07 12:55:00,136.0,136.41,135.97,136.41,5267.0,127.2744,127.6581,127.2463,127.6581,5267.0
2020-05-07 13:00:00,136.4,136.61,136.34,136.61,8114.0,127.6487,127.8452,127.5925,127.8452,8114.0
2020-05-07 13:05:00,136.57,136.62,136.39,136.62,7587.0,127.8078,127.8546,127.6393,127.8546,7587.0
2020-05-07 13:10:00,136.58,136.6,136.44,136.6,9665.0,127.8171,127.8359,127.6861,127.8359,9665.0
2020-05-07 13:15:00,136.62,136.64,136.25,136.32,4903.0,127.8546,127.8733,127.5083,127.5738,4903.0
2020-05-07 13:20:00,136.27,136.43,136.16,136.2,14061.0,127.527,127.6768,127.4241,127.4615,14061.0
2020-05-07 13:25:00,136.22,136.31,136.13,136.26,4318.0,127.4802,127.5645,127.396,127.5177,4318.0
2020-05-07 13:30:00,136.3,136.37,136.16,136.2,9015.0,127.5551,127.6206,127.4241,127.4615,9015.0
2020-05-07 13:35:00,136.22,136.48,136.16,136.37,10687.0,127.4802,127.7236,127.4241,127.6206,10687.0
2020-05-07 13:40:00,136.41,136.55,136.37,136.44,4215.0,127.6581,127.7891,127.6206,127.6861,4215.0
2020-05-07 13:45:00,136.43,136.7,136.32,136.61,4426.0,127.6768,127.9294,127.5738,127.8452,4426.0
2020-05-07 13:50:00,136.64,136.66,136.31,136.47,6291.0,127.8733,127.892,127.5645,127.7142,6291.0
2020-05-07 13:55:00,136.52,136.54,136.35,136.5,3997.0,127.761,127.7797,127.6019,127.7423,3997.0
2020-05-07 14:00:00,136.49,136.49,136.2,136.32,8397.0,127.7329,127.7329,127.4615,127.5738,8397.0
2020-05-07 14:05:00,136.33,136.35,136.19,136.27,3433.0,127.5832,127.6019,127.4522,127.527,3433.0
2020-05-07 14:10:00,136.22,136.48,136.22,136.4,5201.0,127.4802,127.7236,127.4802,127.6487,5201.0
2020-05-07 14:15:00,136.39,136.39,136.23,136.27,6239.0,127.6393,127.6393,127.4896,127.527,6239.0
2020-05-07 14:20:00,136.27,136.3,136.04,136.07,6807.0,127.527,127.5551,127.3118,127.3399,6807.0
2020-05-07 14:25:00,136.04,136.1,135.99,136.06,4207.0,127.3118,127.3679,127.265,127.3305,4207.0
2020-05-07 14:30:00,136.06,136.15,135.83,135.83,4237.0,127.3305,127.4147,127.1153,127.1153,4237.0
2020-05-07 14:35:00,135.83,136.15,135.83,136.03,4395.0,127.1153,127.4147,127.1153,127.3024,4395.0
2020-05-07 14:40:00,136.03,136.04,135.77,135.78,5825.0,127.3024,127.3118,127.0591,127.0685,5825.0
2020-05-07 14:45:00,135.82,135.92,135.67,135.9,5502.0,127.1059,127.1995,126.9655,127.1808,5502.0
2020-05-07 14:50:00,135.95,136.03,135.72,136.03,3527.0,127.2276,127.3024,127.0123,127.3024,3527.0
2020-05-07 14:55:00,135.96,136.02,135.82,135.9,3528.0,127.2369,127.2931,127.1059,127.1808,3528.0
2020-05-07 15:00:00,135.85,135.97,135.54,135.94,24886.0,127.134,127.2463,126.8439,127.2182,24886.0
2020-05-07 15:05:00,135.85,136.18,135.74,135.91,13415.0,127.134,127.4428,127.031,127.1901,13415.0
2020-05-07 15:10:00,135.89,135.91,135.6,135.64,8809.0,127.1714,127.1901,126.9,126.9375,8809.0
2020-05-07 15:15:00,135.54,135.64,135.16,135.38,6550.0,126.8439,126.9375,126.4883,126.6941,6550.0
2020-05-07 15:20:00,135.41,135.7,135.38,135.64,6422.0,126.7222,126.9936,126.6941,126.9375,6422.0
2020-05-07 15:25:00,135.63,135.82,135.6,135.7,10597.0,126.9281,127.1059,126.9,126.9936,10597.0
2020-05-07 15:30:00,135.72,135.72,135.3,135.42,8160.0,127.0123,127.0123,126.6193,126.7316,8160.0
2020-05-07 15:35:00,135.36,135.55,135.35,135.5,6632.0,126.6754,126.8532,126.6661,126.8064,6632.0
2020-05-07 15:40:00,135.37,135.46,135.2,135.34,11003.0,126.6848,126.769,126.5257,126.6567,11003.0
2020-05-07 15:45:00,135.36,135.92,135.36,135.51,12628.0,126.6754,127.1995,126.6754,126.8158,12628.0
2020-05-07 15:50:00,135.65,136.13,135.56,135.79,33879.0,126.9468,127.396,126.8626,127.0778,33879.0
2020-05-07 15:55:00,135.78,136.03,135.77,136.0,54201.0,127.0685,127.3024,127.0591,127.2744,54201.0
2020-05-08 09:30:00,138.0,138.95,138.0,138.28,46408.0,129.146,130.0351,129.146,129.4081,46408.0
2020-05-08 09:35:00,138.32,138.55,137.51,137.87,14700.0,129.4455,129.6608,128.6875,129.0244,14700.0
2020-05-08 09:40:00,137.9,138.17,137.89,138.03,13360.0,129.0525,129.3051,129.0431,129.1741,13360.0
2020-05-08 09:45:00,138.02,138.19,137.9,137.9,13409.0,129.1648,129.3239,129.0525,129.0525,13409.0
2020-05-08 09:50:00,137.9,138.28,137.84,138.0,15127.0,129.0525,129.4081,128.9963,129.146,15127.0
2020-05-08 09:55:00,138.1,138.56,138.1,138.21,20480.0,129.2396,129.6701,129.2396,129.3426,20480.0
2020-05-08 10:00:00,138.22,138.34,138.06,138.15,15510.0,129.3519,129.4642,129.2022,129.2864,15510.0
2020-05-08 10:05:00,138.14,138.34,137.79,137.83,13022.0,129.2771,129.4642,128.9495,128.9869,13022.0
2020-05-08 10:10:00,137.83,138.5,137.82,138.5,12637.0,128.9869,129.614,128.9776,129.614,12637.0
2020-05-08 10:15:00,138.5,138.55,138.04,138.1,28135.0,129.614,129.6608,129.1835,129.2396,28135.0
2020-05-08 10:20:00,138.11,138.19,137.86,137.86,6498.0,129.249,129.3239,129.015,129.015,6498.0
2020-05-08 10:25:00,137.95,137.98,137.35,137.4,14431.0,129.0992,129.1273,128.5377,128.5845,14431.0
2020-05-08 10:30:00,137.37,137.41,136.87,137.09,22067.0,128.5565,128.5939,128.0885,128.2944,22067.0
2020-05-08 10:35:00,137.16,137.19,136.72,136.94,17005.0,128.3599,128.388,127.9482,128.154,17005.0
2020-05-08 10:40:00,137.02,137.15,136.86,136.86,16074.0,128.2289,128.3506,128.0792,128.0792,16074.0
2020-05-08 10:45:00,136.79,137.39,136.79,137.33,8476.0,128.0137,128.5752,128.0137,128.519,8476.0
2020-05-08 10:50:00,137.33,137.37,137.09,137.1,7967.0,128.519,128.5565,128.2944,128.3038,7967.0
2020-05-08 10:55:00,137.16,137.22,136.92,137.09,6537.0,128.3599,128.4161,128.1353,128.2944,6537.0
2020-05-08 11:00:00,137.16,137.3,136.75,136.84,18957.0,128.3599,128.491,127.9762,128.0605,18957.0
2020-05-08 11:05:00,136.88,137.16,136.83,137.14,9600.0,128.0979,128.3599,128.0511,128.3412,9600.0
2020-05-08 11:10:00,137.03,137.23,137.03,137.06,5644.0,128.2383,128.4254,128.2383,128.2664,5644.0
2020-05-08 11:15:00,137.02,137.72,137.02,137.55,15570.0,128.2289,128.884,128.2289,128.7249,15570.0
2020-05-08 11:20:00,137.59,137.83,137.52,137.75,8828.0,128.7623,128.9869,128.6968,128.9121,8828.0
2020-05-08 11:25:00,137.74,137.91,137.74,137.86,14382.0,128.9027,129.0618,128.9027,129.015,14382.0
2020-05-08 11:30:00,137.88,138.01,137.74,137.78,11527.0,129.0337,129.1554,128.9027,128.9402,11527.0
2020-05-08 11:35:00,137.75,137.81,137.33,137.39,4987.0,128.9121,128.9682,128.519,128.5752,4987.0
2020-05-08 11:40:00,137.39,137.58,137.35,137.51,11021.0,128.5752,128.753,128.5377,128.6875,11021.0
2020-05-08 11:45:00,137.51,137.57,137.44,137.48,4730.0,128.6875,128.7436,128.622,128.6594,4730.0
2020-05-08 11:50:00,137.47,137.49,137.36,137.45,4583.0,128.65,128.6688,128.5471,128.6313,4583.0
2020-05-08 11:55:00,137.46,137.64,137.43,137.55,8300.0,128.6407,128.8091,128.6126,128.7249,8300.0
2020-05-08 12:00:00,137.62,137.64,137.54,137.54,4327.0,128.7904,128.8091,128.7156,128.7156,4327.0
2020-05-08 12:05:00,137.61,137.67,137.56,137.59,6717.0,128.7811,128.8372,128.7343,128.7623,6717.0
2020-05-08 12:10:00,137.6,137.69,137.56,137.56,6710.0,128.7717,128.8559,128.7343,128.7343,6710.0
2020-05-08 12:15:00,137.55,137.55,137.28,137.35,13430.0,128.7249,128.7249,128.4722,128.5377,13430.0
2020-05-08 12:20:00,137.36,137.57,137.3,137.52,7062.0,128.5471,128.7436,128.491,128.6968,7062.0
2020-05-08 12:25:00,137.53,137.54,137.31,137.36,4279.0,128.7062,128.7156,128.5003,128.5471,4279.0
2020-05-08 12:30:00,137.36,137.43,137.34,137.42,6564.0,128.5471,128.6126,128.5284,128.6033,6564.0
2020-05-08 12:35:00,137.42,137.66,137.42,137.66,8642.0,128.6033,128.8279,128.6033,128.8279,8642.0
2020-05-08 12:40:00,137.61,137.61,137.33,137.4,6643.0,128.7811,128.7811,128.519,128.5845,6643.0
2020-05-08 12:45:00,137.47,137.49,137.31,137.34,5561.0,128.65,128.6688,128.5003,128.5284,5561.0
2020-05-08 12:50:00,137.34,137.54,137.31,137.44,12168.0,128.5284,128.7156,128.5003,128.622,12168.0
2020-05-08 12:55:00,137.49,137.6,137.46,137.59,12026.0,128.6688,128.7717,128.6407,128.7623,12026.0
2020-05-08 13:00:00,137.61,137.69,137.61,137.64,9171.0,128.7811,128.8559,128.7811,128.8091,9171.0
2020-05-08 13:05:00,137.61,137.61,137.38,137.55,10757.0,128.7811,128.7811,128.5658,128.7249,10757.0
2020-05-08 13:10:00,137.6,137.6,137.45,137.49,7458.0,128.7717,128.7717,128.6313,128.6688,7458.0
2020-05-08 13:15:00,137.44,137.46,137.34,137.44,2563.0,128.622,128.6407,128.5284,128.622,2563.0
2020-05-08 13:20:00,137.41,137.54,137.36,137.46,6520.0,128.5939,128.7156,128.5471,128.6407,6520.0
2020-05-08 13:25:00,137.44,137.46,137.35,137.44,3714.0,128.622,128.6407,128.5377,128.622,3714.0
2020-05-08 13:30:00,137.44,137.47,137.25,137.3,5014.0,128.622,128.65,128.4442,128.491,5014.0
2020-05-08 13:35:00,137.33,137.33,137.17,137.25,5519.0,128.519,128.519,128.3693,128.4442,5519.0
2020-05-08 13:40:00,137.29,137.35,137.03,137.11,7221.0,128.4816,128.5377,128.2383,128.3131,7221.0
2020-05-08 13:45:00,137.1,137.2,137.05,137.1,4839.0,128.3038,128.3974,128.257,128.3038,4839.0
2020-05-08 13:50:00,137.16,137.33,137.16,137.32,6711.0,128.3599,128.519,128.3599,128.5097,6711.0
2020-05-08 13:55:00,137.33,137.58,137.28,137.58,5468.0,128.519,128.753,128.4722,128.753,5468.0
2020-05-08 14:00:00,137.59,137.59,137.45,137.49,15008.0,128.7623,128.7623,128.6313,128.6688,15008.0
2020-05-08 14:05:00,137.49,137.58,137.46,137.5,5559.0,128.6688,128.753,128.6407,128.6781,5559.0
2020-05-08 14:10:00,137.49,137.56,137.48,137.48,14516.0,128.6688,128.7343,128.6594,128.6594,14516.0
2020-05-08 14:15:00,137.48,137.54,137.47,137.52,11244.0,128.6594,128.7156,128.65,128.6968,11244.0
2020-05-08 14:20:00,137.5,137.54,137.48,137.5,6276.0,128.6781,128.7156,128.6594,128.6781,6276.0
2020-05-08 14:25:00,137.52,137.53,137.47,137.5,11869.0,128.6968,128.7062,128.65,128.6781,11869.0
2020-05-08 14:30:00,137.5,137.52,137.45,137.5,19348.0,128.6781,128.6968,128.6313,128.6781,19348.0
2020-05-08 14:35:00,137.5,137.51,137.29,137.37,14980.0,128.6781,128.6875,128.4816,128.5565,14980.0
2020-05-08 14:40:00,137.38,137.53,137.35,137.48,6964.0,128.5658,128.7062,128.5377,128.6594,6964.0
2020-05-08 14:45:00,137.5,137.53,137.48,137.5,23917.0,128.6781,128.7062,128.6594,128.6781,23917.0
2020-05-08 14:50:00,137.5,137.52,137.43,137.5,12125.0,128.6781,128.6968,128.6126,128.6781,12125.0
2020-05-08 14:55:00,137.51,137.52,137.43,137.5,25760.0,128.6875,128.6968,128.6126,128.6781,25760.0
2020-05-08 15:00:00,137.5,137.54,137.48,137.49,44943.0,128.6781,128.7156,128.6594,128.6688,44943.0
2020-05-08 15:05:00,137.5,137.77,137.43,137.49,29420.0,128.6781,128.9308,128.6126,128.6688,29420.0
2020-05-08 15:10:00,137.47,137.55,137.37,137.47,15448.0,128.65,128.7249,128.5565,128.65,15448.0
2020-05-08 15:15:00,137.49,137.53,137.38,137.5,11489.0,128.6688,128.7062,128.5658,128.6781,11489.0
2020-05-08 15:20:00,137.48,137.51,137.39,137.4,18161.0,128.6594,128.6875,128.5752,128.5845,18161.0
2020-05-08 15:25:00,137.4,137.5,137.4,137.47,11310.0,128.5845,128.6781,128.5845,128.65,11310.0
2020-05-08 15:30:00,137.51,137.54,137.45,137.48,58037.0,128.6875,128.7156,128.6313,128.6594,58037.0
2020-05-08 15:35:00,137.49,137.52,137.45,137.49,38703.0,128.6688,128.6968,128.6313,128.6688,38703.0
2020-05-08 15:40:00,137.5,137.53,137.47,137.5,54331.0,128.6781,128.7062,128.65,128.6781,54331.0
2020-05-08 15:45:00,137.51,137.75,137.41,137.69,111040.0,128.6875,128.9121,128.5939,128.8559,111040.0
2020-05-08 15:50:00,137.69,137.75,137.39,137.43,39291.0,128.8559,128.9121,128.5752,128.6126,39291.0
2020-05-08 15:55:00,137.42,137.44,136.96,136.99,134985.0,128.6033,128.622,128.1728,128.2008,134985.0
2020-05-11 09:30:00,135.16,135.9,134.25,134.25,53054.0,126.4883,127.1808,125.6366,125.6366,53054.0
2020-05-11 09:35:00,134.61,134.87,134.38,134.7,5479.0,125.9735,126.2169,125.7583,126.0578,5479.0
2020-05-11 09:40:00,134.75,135.01,134.45,134.54,9187.0,126.1046,126.3479,125.8238,125.908,9187.0
2020-05-11 09:45:00,134.56,134.76,134.1,134.14,11403.0,125.9267,126.1139,125.4963,125.5337,11403.0
2020-05-11 09:50:00,134.01,134.4,133.8,134.17,13541.0,125.412,125.777,125.2155,125.5618,13541.0
2020-05-11 09:55:00,134.1,134.15,133.69,133.79,8255.0,125.4963,125.5431,125.1126,125.2062,8255.0
2020-05-11 10:00:00,133.68,133.94,133.27,133.44,19930.0,125.1032,125.3465,124.7195,124.8786,19930.0
2020-05-11 10:05:00,133.43,133.57,132.77,132.79,24511.0,124.8692,125.0003,124.2516,124.2703,24511.0
2020-05-11 10:10:00,132.74,133.12,132.7,132.71,16069.0,124.2235,124.5791,124.1861,124.1954,16069.0
2020-05-11 10:15:00,132.77,132.9,132.56,132.79,8803.0,124.2516,124.3733,124.0551,124.2703,8803.0
2020-05-11 10:20:00,132.73,133.11,132.65,133.03,12308.0,124.2142,124.5698,124.1393,124.4949,12308.0
2020-05-11 10:25:00,133.08,133.28,133.0,133.11,8834.0,124.5417,124.7289,124.4668,124.5698,8834.0
2020-05-11 10:30:00,133.11,133.65,133.02,133.65,9738.0,124.5698,125.0751,124.4856,125.0751,9738.0
2020-05-11 10:35:00,133.78,133.9,133.3,133.42,10415.0,125.1968,125.3091,124.7476,124.8599,10415.0
2020-05-11 10:40:00,133.41,133.51,133.23,133.26,4550.0,124.8505,124.9441,124.6821,124.7102,4550.0
2020-05-11 10:45:00,133.26,133.38,133.1,133.37,21027.0,124.7102,124.8225,124.5604,124.8131,21027.0
2020-05-11 10:50:00,133.37,133.6,133.28,133.46,6812.0,124.8131,125.0283,124.7289,124.8973,6812.0
2020-05-11 10:55:00,133.36,133.53,133.33,133.43,4265.0,124.8037,124.9628,124.7757,124.8692,4265.0
2020-05-11 11:00:00,133.48,133.65,133.42,133.49,9247.0,124.916,125.0751,124.8599,124.9254,9247.0
2020-05-11 11:05:00,133.56,133.76,133.52,133.57,6823.0,124.9909,125.1781,124.9535,125.0003,6823.0
2020-05-11 11:10:00,133.51,133.61,133.41,133.52,9884.0,124.9441,125.0377,124.8505,124.9535,9884.0
2020-05-11 11:15:00,133.48,133.53,133.18,133.44,6420.0,124.916,124.9628,124.6353,124.8786,6420.0
2020-05-11 11:20:00,133.4,133.74,133.38,133.68,7523.0,124.8412,125.1594,124.8225,125.1032,7523.0
2020-05-11 11:25:00,133.67,133.72,133.48,133.51,10462.0,125.0939,125.1406,124.916,124.9441,10462.0
2020-05-11 11:30:00,133.57,133.83,133.54,133.78,18184.0,125.0003,125.2436,124.9722,125.1968,18184.0
2020-05-11 11:35:00,133.75,133.92,133.66,133.76,7655.0,125.1687,125.3278,125.0845,125.1781,7655.0
2020-05-11 11:40:00,133.77,133.83,133.67,133.82,5743.0,125.1874,125.2436,125.0939,125.2342,5743.0
2020-05-11 11:45:00,133.85,133.9,133.68,133.86,10998.0,125.2623,125.3091,125.1032,125.2717,10998.0
2020-05-11 11:50:00,133.86,133.89,133.71,133.77,7900.0,125.2717,125.2997,125.1313,125.1874,7900.0
2020-05-11 11:55:00,133.77,133.82,133.65,133.7,8674.0,125.1874,125.2342,125.0751,125.1219,8674.0
2020-05-11 12:00:00,133.75,133.78,133.63,133.75,10703.0,125.1687,125.1968,125.0564,125.1687,10703.0
2020-05-11 12:05:00,133.76,133.78,133.66,133.74,9658.0,125.1781,125.1968,125.0845,125.1594,9658.0
2020-05-11 12:10:00,133.73,133.78,133.58,133.68,8277.0,125.15,125.1968,125.0096,125.1032,8277.0
2020-05-11 12:15:00,133.62,133.94,133.6,133.94,20971.0,125.0471,125.3465,125.0283,125.3465,20971.0
2020-05-11 12:20:00,133.9,134.4,133.9,134.4,14221.0,125.3091,125.777,125.3091,125.777,14221.0
2020-05-11 12:25:00,134.45,134.89,134.39,134.87,11376.0,125.8238,126.2356,125.7677,126.2169,11376.0
2020-05-11 12:30:00,134.9,135.0,134.82,134.94,6262.0,126.2449,126.3385,126.1701,126.2824,6262.0
2020-05-11 12:35:00,135.05,135.27,134.96,135.19,7694.0,126.3853,126.5912,126.3011,126.5163,7694.0
2020-05-11 12:40:00,135.25,135.38,135.2,135.3,6664.0,126.5725,126.6941,126.5257,126.6193,6664.0
2020-05-11 12:45:00,135.39,135.48,135.05,135.05,7512.0,126.7035,126.7877,126.3853,126.3853,7512.0
2020-05-11 12:50:00,135.04,135.21,134.91,135.16,3558.0,126.376,126.535,126.2543,126.4883,3558.0
2020-05-11 12:55:00,135.16,135.3,135.14,135.19,2532.0,126.4883,126.6193,126.4695,126.5163,2532.0
2020-05-11 13:00:00,135.17,135.35,135.0,135.31,3960.0,126.4976,126.6661,126.3385,126.6286,3960.0
2020-05-11 13:05:00,135.36,135.55,135.27,135.55,3130.0,126.6754,126.8532,126.5912,126.8532,3130.0
2020-05-11 13:10:00,135.46,135.55,135.39,135.49,3401.0,126.769,126.8532,126.7035,126.7971,3401.0
2020-05-11 13:15:00,135.49,135.76,135.47,135.71,6111.0,126.7971,127.0498,126.7784,127.003,6111.0
2020-05-11 13:20:00,135.75,135.75,135.57,135.62,3286.0,127.0404,127.0404,126.8719,126.9187,3286.0
2020-05-11 13:25:00,135.69,136.1,135.64,135.84,5700.0,126.9842,127.3679,126.9375,127.1246,5700.0
2020-05-11 13:30:00,135.86,135.97,135.85,135.9,4749.0,127.1433,127.2463,127.134,127.1808,4749.0
2020-05-11 13:35:00,135.81,136.0,135.8,135.94,3293.0,127.0965,127.2744,127.0872,127.2182,3293.0
2020-05-11 13:40:00,135.97,136.09,135.79,135.83,6772.0,127.2463,127.3586,127.0778,127.1153,6772.0
2020-05-11 13:45:00,135.84,136.05,135.79,136.0,5324.0,127.1246,127.3212,127.0778,127.2744,5324.0
2020-05-11 13:50:00,136.05,136.05,135.86,135.87,3600.0,127.3212,127.3212,127.1433,127.1527,3600.0
2020-05-11 13:55:00,135.91,135.91,135.66,135.7,3894.0,127.1901,127.1901,126.9562,126.9936,3894.0
2020-05-11 14:00:00,135.74,135.84,135.6,135.64,6024.0,127.031,127.1246,126.9,126.9375,6024.0
2020-05-11 14:05:00,135.6,135.74,135.55,135.74,4127.0,126.9,127.031,126.8532,127.031,4127.0
2020-05-11 14:10:00,135.62,135.63,135.34,135.37,5201.0,126.9187,126.9281,126.6567,126.6848,5201.0
2020-05-11 14:15:00,135.37,135.52,135.36,135.48,3347.0,126.6848,126.8252,126.6754,126.7877,3347.0
2020-05-11 14:20:00,135.49,135.81,135.46,135.7,6566.0,126.7971,127.0965,126.769,126.9936,6566.0
2020-05-11 14:25:00,135.68,135.68,135.35,135.39,7564.0,126.9749,126.9749,126.6661,126.7035,7564.0
2020-05-11 14:30:00,135.39,135.6,135.39,135.6,2400.0,126.7035,126.9,126.7035,126.9,2400.0
2020-05-11 14:35:00,135.61,136.03,135.55,135.93,5186.0,126.9094,127.3024,126.8532,127.2089,5186.0
2020-05-11 14:40:00,135.93,135.97,135.78,135.87,3938.0,127.2089,127.2463,127.0685,127.1527,3938.0
2020-05-11 14:45:00,135.87,136.02,135.82,136.0,3933.0,127.1527,127.2931,127.1059,127.2744,3933.0
2020-05-11 14:50:00,135.96,136.06,135.91,136.06,3953.0,127.2369,127.3305,127.1901,127.3305,3953.0
2020-05-11 14:55:00,136.05,136.05,135.86,135.97,9481.0,127.3212,127.3212,127.1433,127.2463,9481.0
2020-05-11 15:00:00,135.98,136.32,135.98,136.3,8823.0,127.2556,127.5738,127.2556,127.5551,8823.0
2020-05-11 15:05:00,136.26,136.66,136.21,136.66,14947.0,127.5177,127.892,127.4709,127.892,14947.0
2020-05-11 15:10:00,136.69,136.77,136.54,136.58,19543.0,127.9201,127.995,127.7797,127.8171,19543.0
2020-05-11 15:15:00,136.58,136.6,136.34,136.47,14681.0,127.8171,127.8359,127.5925,127.7142,14681.0
2020-05-11 15:20:00,136.44,136.44,136.08,136.08,9473.0,127.6861,127.6861,127.3492,127.3492,9473.0
2020-05-11 15:25:00,136.08,136.1,135.8,135.93,21207.0,127.3492,127.3679,127.0872,127.2089,21207.0
2020-05-11 15:30:00,135.91,136.08,135.62,135.62,13476.0,127.1901,127.3492,126.9187,126.9187,13476.0
2020-05-11 15:35:00,135.62,135.73,135.51,135.51,23820.0,126.9187,127.0217,126.8158,126.8158,23820.0
2020-05-11 15:40:00,135.5,135.5,135.16,135.36,22515.0,126.8064,126.8064,126.4883,126.6754,22515.0
2020-05-11 15:45:00,135.38,135.4,135.02,135.06,23632.0,126.6941,126.7129,126.3572,126.3947,23632.0
2020-05-11 15:50:00,135.02,135.08,134.63,135.08,30626.0,126.3572,126.4134,125.9923,126.4134,30626.0
2020-05-11 15:55:00,135.26,135.33,134.76,134.9,88829.0,126.5818,126.6473,126.1139,126.2449,88829.0
2020-05-12 09:30:00,135.8,136.25,135.8,136.1,13516.0,127.0872,127.5083,127.0872,127.3679,13516.0
2020-05-12 09:35:00,135.97,136.82,135.68,136.55,10758.0,127.2463,128.0417,126.9749,127.7891,10758.0
2020-05-12 09:40:00,136.5,136.73,136.29,136.4,11414.0,127.7423,127.9575,127.5458,127.6487,11414.0
2020-05-12 09:45:00,136.21,136.21,135.79,135.99,13625.0,127.4709,127.4709,127.0778,127.265,13625.0
2020-05-12 09:50:00,135.93,135.93,135.36,135.5,12941.0,127.2089,127.2089,126.6754,126.8064,12941.0
2020-05-12 09:55:00,135.43,135.63,135.31,135.45,14382.0,126.7409,126.9281,126.6286,126.7596,14382.0
2020-05-12 10:00:00,135.51,135.61,135.04,135.45,8379.0,126.8158,126.9094,126.376,126.7596,8379.0
2020-05-12 10:05:00,135.3,135.48,135.28,135.47,2839.0,126.6193,126.7877,126.6006,126.7784,2839.0
2020-05-12 10:10:00,135.55,135.56,135.26,135.27,3754.0,126.8532,126.8626,126.5818,126.5912,3754.0
2020-05-12 10:15:00,135.25,135.58,135.25,135.5,6228.0,126.5725,126.8813,126.5725,126.8064,6228.0
2020-05-12 10:20:00,135.24,135.24,134.74,134.82,3124.0,126.5631,126.5631,126.0952,126.1701,3124.0
2020-05-12 10:25:00,134.97,135.11,134.7,134.72,5376.0,126.3104,126.4415,126.0578,126.0765,5376.0
2020-05-12 10:30:00,134.75,134.84,134.59,134.65,5362.0,126.1046,126.1888,125.9548,126.011,5362.0
2020-05-12 10:35:00,134.68,134.86,134.51,134.52,8711.0,126.039,126.2075,125.88,125.8893,8711.0
2020-05-12 10:40:00,134.43,134.58,134.21,134.32,7584.0,125.8051,125.9455,125.5992,125.7021,7584.0
2020-05-12 10:45:00,134.28,134.53,133.73,133.82,7906.0,125.6647,125.8987,125.15,125.2342,7906.0
2020-05-12 10:50:00,133.82,133.98,133.73,133.9,16099.0,125.2342,125.384,125.15,125.3091,16099.0
2020-05-12 10:55:00,133.94,134.22,133.94,134.1,8262.0,125.3465,125.6086,125.3465,125.4963,8262.0
2020-05-12 11:00:00,134.12,134.22,133.84,134.18,5750.0,125.515,125.6086,125.2529,125.5711,5750.0
2020-05-12 11:05:00,134.19,134.44,134.08,134.36,7952.0,125.5805,125.8144,125.4775,125.7396,7952.0
2020-05-12 11:10:00,134.47,134.47,134.3,134.34,3050.0,125.8425,125.8425,125.6834,125.7209,3050.0
2020-05-12 11:15:00,134.37,134.37,134.06,134.06,5600.0,125.7489,125.7489,125.4588,125.4588,5600.0
2020-05-12 11:20:00,134.08,134.41,134.08,134.12,4783.0,125.4775,125.7864,125.4775,125.515,4783.0
2020-05-12 11:25:00,134.11,134.3,133.91,133.97,19361.0,125.5056,125.6834,125.3185,125.3746,19361.0
2020-05-12 11:30:00,133.97,134.16,133.9,133.91,14030.0,125.3746,125.5524,125.3091,125.3185,14030.0
2020-05-12 11:35:00,133.83,133.96,133.74,133.96,7087.0,125.2436,125.3652,125.1594,125.3652,7087.0
2020-05-12 11:40:00,133.86,133.87,133.7,133.76,2896.0,125.2717,125.281,125.1219,125.1781,2896.0
2020-05-12 11:45:00,133.93,133.97,133.78,133.79,1807.0,125.3372,125.3746,125.1968,125.2062,1807.0
2020-05-12 11:50:00,133.85,134.06,133.85,134.04,2034.0,125.2623,125.4588,125.2623,125.4401,2034.0
2020-05-12 11:55:00,134.03,134.16,133.99,134.15,3007.0,125.4308,125.5524,125.3933,125.5431,3007.0
2020-05-12 12:00:00,134.19,134.36,134.11,134.35,3823.0,125.5805,125.7396,125.5056,125.7302,3823.0
2020-05-12 12:05:00,134.31,134.31,134.09,134.1,3139.0,125.6928,125.6928,125.4869,125.4963,3139.0
2020-05-12 12:10:00,134.09,134.09,133.71,133.84,6434.0,125.4869,125.4869,125.1313,125.2529,6434.0
2020-05-12 12:15:00,133.81,133.91,133.69,133.73,6178.0,125.2249,125.3185,125.1126,125.15,6178.0
2020-05-12 12:20:00,133.7,134.01,133.66,133.78,14267.0,125.1219,125.412,125.0845,125.1968,14267.0
2020-05-12 12:25:00,133.77,133.85,133.68,133.78,5347.0,125.1874,125.2623,125.1032,125.1968,5347.0
2020-05-12 12:30:00,133.71,133.86,133.69,133.69,2925.0,125.1313,125.2717,125.1126,125.1126,2925.0
2020-05-12 12:35:00,133.65,133.85,133.54,133.77,6068.0,125.0751,125.2623,124.9722,125.1874,6068.0
2020-05-12 12:40:00,133.65,133.7,133.62,133.62,1153.0,125.0751,125.1219,125.0471,125.0471,1153.0
2020-05-12 12:45:00,133.55,133.63,133.51,133.63,3235.0,124.9815,125.0564,124.9441,125.0564,3235.0
2020-05-12 12:50:00,133.56,133.57,133.37,133.48,8519.0,124.9909,125.0003,124.8131,124.916,8519.0
2020-05-12 12:55:00,133.56,133.67,133.55,133.55,1900.0,124.9909,125.0939,124.9815,124.9815,1900.0
2020-05-12 13:00:00,133.56,133.63,133.25,133.25,5788.0,124.9909,125.0564,124.7008,124.7008,5788.0
2020-05-12 13:05:00,133.28,133.44,133.28,133.39,3814.0,124.7289,124.8786,124.7289,124.8318,3814.0
2020-05-12 13:10:00,133.41,133.42,133.0,133.0,9603.0,124.8505,124.8599,124.4668,124.4668,9603.0
2020-05-12 13:15:00,133.07,133.12,132.54,132.61,17521.0,124.5323,124.5791,124.0363,124.1019,17521.0
2020-05-12 13:20:00,132.5,132.5,132.24,132.24,10142.0,123.9989,123.9989,123.7556,123.7556,10142.0
2020-05-12 13:25:00,132.22,132.45,132.2,132.32,6816.0,123.7369,123.9521,123.7182,123.8305,6816.0
2020-05-12 13:30:00,132.29,132.6,132.29,132.41,11115.0,123.8024,124.0925,123.8024,123.9147,11115.0
2020-05-12 13:35:00,132.36,132.51,132.2,132.38,10578.0,123.8679,124.0083,123.7182,123.8866,10578.0
2020-05-12 13:40:00,132.35,132.4,132.15,132.15,6444.0,123.8585,123.9053,123.6714,123.6714,6444.0
2020-05-12 13:45:00,132.21,132.44,132.18,132.39,8320.0,123.7275,123.9428,123.6994,123.896,8320.0
2020-05-12 13:50:00,132.34,132.65,132.34,132.65,8717.0,123.8492,124.1393,123.8492,124.1393,8717.0
2020-05-12 13:55:00,132.64,132.64,132.5,132.55,7252.0,124.1299,124.1299,123.9989,124.0457,7252.0
2020-05-12 14:00:00,132.61,132.72,132.52,132.64,6196.0,124.1019,124.2048,124.0176,124.1299,6196.0
2020-05-12 14:05:00,132.59,132.66,132.39,132.43,8034.0,124.0831,124.1487,123.896,123.9334,8034.0
2020-05-12 14:10:00,132.39,132.39,132.12,132.13,5840.0,123.896,123.896,123.6433,123.6527,5840.0
2020-05-12 14:15:00,132.14,132.14,131.85,131.85,12131.0,123.662,123.662,123.3906,123.3906,12131.0
2020-05-12 14:20:00,131.94,132.16,131.94,132.13,6017.0,123.4748,123.6807,123.4748,123.6527,6017.0
2020-05-12 14:25:00,132.11,132.18,131.99,131.99,6274.0,123.6339,123.6994,123.5216,123.5216,6274.0
2020-05-12 14:30:00,131.96,132.1,131.89,131.93,6938.0,123.4936,123.6246,123.4281,123.4655,6938.0
2020-05-12 14:35:00,131.94,132.09,131.9,132.03,10405.0,123.4748,123.6152,123.4374,123.5591,10405.0
2020-05-12 14:40:00,132.03,132.04,131.69,131.75,13502.0,123.5591,123.5684,123.2409,123.297,13502.0
2020-05-12 14:45:00,131.75,132.05,131.74,132.0,11789.0,123.297,123.5778,123.2877,123.531,11789.0
2020-05-12 14:50:00,132.04,132.16,132.0,132.04,13477.0,123.5684,123.6807,123.531,123.5684,13477.0
2020-05-12 14:55:00,132.06,132.14,132.04,132.07,6893.0,123.5871,123.662,123.5684,123.5965,6893.0
2020-05-12 15:00:00,132.04,132.1,131.91,131.98,11006.0,123.5684,123.6246,123.4468,123.5123,11006.0
2020-05-12 15:05:00,131.99,132.05,131.92,131.95,8043.0,123.5216,123.5778,123.4561,123.4842,8043.0
2020-05-12 15:10:00,131.91,131.91,131.6,131.6,12782.0,123.4468,123.4468,123.1567,123.1567,12782.0
2020-05-12 15:15:00,131.6,131.71,131.37,131.44,9409.0,123.1567,123.2596,122.9414,123.0069,9409.0
2020-05-12 15:20:00,131.43,131.47,131.11,131.13,24125.0,122.9976,123.035,122.6981,122.7168,24125.0
2020-05-12 15:25:00,131.18,131.26,131.06,131.06,22386.0,122.7636,122.8385,122.6513,122.6513,22386.0
2020-05-12 15:30:00,131.05,131.16,130.67,130.67,32097.0,122.6419,122.7449,122.2863,122.2863,32097.0
2020-05-12 15:35:00,130.66,130.67,130.4,130.44,20676.0,122.277,122.2863,122.0337,122.0711,20676.0
2020-05-12 15:40:00,130.46,130.46,130.15,130.16,27689.0,122.0898,122.0898,121.7997,121.809,27689.0
2020-05-12 15:45:00,130.16,130.6,129.94,130.6,46308.0,121.809,122.2208,121.6032,122.2208,46308.0
2020-05-12 15:50:00,130.52,130.82,130.48,130.76,114395.0,122.146,122.4267,122.1085,122.3706,114395.0
2020-05-12 15:55:00,130.79,130.95,130.06,130.07,147103.0,122.3986,122.5484,121.7155,121.7248,147103.0
2020-05-13 09:30:00,130.95,131.13,128.55,128.68,71649.0,122.5484,122.7168,120.3023,120.424,71649.0
2020-05-13 09:35:00,128.53,128.56,126.51,127.24,62740.0,120.2836,120.3117,118.3932,119.0764,62740.0
2020-05-13 09:40:00,127.21,128.18,127.0,127.91,37418.0,119.0483,119.9561,118.8518,119.7034,37418.0
2020-05-13 09:45:00,127.78,128.73,127.65,128.18,22538.0,119.5817,120.4708,119.4601,119.9561,22538.0
2020-05-13 09:50:00,128.34,128.76,128.06,128.62,30341.0,120.1058,120.4989,119.8438,120.3679,30341.0
2020-05-13 09:55:00,128.5,128.82,128.39,128.55,41595.0,120.2556,120.555,120.1526,120.3023,41595.0
2020-05-13 10:00:00,128.55,128.81,128.45,128.56,45532.0,120.3023,120.5457,120.2088,120.3117,45532.0
2020-05-13 10:05:00,128.52,128.76,128.47,128.52,24452.0,120.2743,120.4989,120.2275,120.2743,24452.0
2020-05-13 10:10:00,128.52,128.65,128.04,128.05,24225.0,120.2743,120.3959,119.8251,119.8344,24225.0
2020-05-13 10:15:00,128.1,128.1,127.33,127.46,47064.0,119.8812,119.8812,119.1606,119.2823,47064.0
2020-05-13 10:20:00,127.46,127.58,127.33,127.35,21374.0,119.2823,119.3946,119.1606,119.1793,21374.0
2020-05-13 10:25:00,127.33,127.88,127.3,127.8,22997.0,119.1606,119.6753,119.1325,119.6005,22997.0
2020-05-13 10:30:00,127.83,128.51,127.72,128.11,39714.0,119.6285,120.2649,119.5256,119.8906,39714.0
2020-05-13 10:35:00,128.03,128.05,127.37,127.42,33434.0,119.8157,119.8344,119.1981,119.2448,33434.0
2020-05-13 10:40:00,127.37,127.5,127.0,127.07,20579.0,119.1981,119.3197,118.8518,118.9173,20579.0
2020-05-13 10:45:00,127.07,127.13,126.99,127.05,16918.0,118.9173,118.9735,118.8424,118.8986,16918.0
2020-05-13 10:50:00,127.08,127.39,126.99,127.25,19340.0,118.9267,119.2168,118.8424,119.0858,19340.0
2020-05-13 10:55:00,127.21,127.29,126.95,127.01,14045.0,119.0483,119.1232,118.805,118.8611,14045.0
2020-05-13 11:00:00,126.97,127.12,126.92,127.05,20130.0,118.8237,118.9641,118.7769,118.8986,20130.0
2020-05-13 11:05:00,127.01,127.13,126.84,126.89,22080.0,118.8611,118.9735,118.7021,118.7488,22080.0
2020-05-13 11:10:00,126.87,127.09,126.81,126.93,14826.0,118.7301,118.936,118.674,118.7863,14826.0
2020-05-13 11:15:00,126.88,126.98,126.09,126.09,25478.0,118.7395,118.8331,118.0002,118.0002,25478.0
2020-05-13 11:20:00,126.05,126.11,125.51,125.81,18994.0,117.9627,118.0189,117.4574,117.7381,18994.0
2020-05-13 11:25:00,125.81,126.16,125.7,126.07,13658.0,117.7381,118.0657,117.6352,117.9815,13658.0
2020-05-13 11:30:00,126.15,126.23,125.8,126.0,22480.0,118.0563,118.1312,117.7288,117.916,22480.0
2020-05-13 11:35:00,126.0,126.0,125.39,125.4,26767.0,117.916,117.916,117.3451,117.3544,26767.0
2020-05-13 11:40:00,125.42,125.46,124.89,125.07,30263.0,117.3732,117.4106,116.8772,117.0456,30263.0
2020-05-13 11:45:00,125.04,125.05,124.6,124.66,21388.0,117.0175,117.0269,116.6058,116.6619,21388.0
2020-05-13 11:50:00,124.7,124.89,124.53,124.57,16353.0,116.6994,116.8772,116.5403,116.5777,16353.0
2020-05-13 11:55:00,124.53,124.93,124.5,124.77,20390.0,116.5403,116.9146,116.5122,116.7649,20390.0
2020-05-13 12:00:00,124.83,125.53,124.8,125.05,16540.0,116.821,117.4761,116.7929,117.0269,16540.0
2020-05-13 12:05:00,125.02,125.36,125.01,125.16,18274.0,116.9988,117.317,116.9895,117.1298,18274.0
2020-05-13 12:10:00,125.16,125.17,124.91,125.08,16142.0,117.1298,117.1392,116.8959,117.055,16142.0
2020-05-13 12:15:00,125.07,125.2,124.93,125.06,12523.0,117.0456,117.1673,116.9146,117.0363,12523.0
2020-05-13 12:20:00,125.08,125.4,125.08,125.14,16421.0,117.055,117.3544,117.055,117.1111,16421.0
2020-05-13 12:25:00,125.12,125.37,125.07,125.36,15688.0,117.0924,117.3264,117.0456,117.317,15688.0
2020-05-13 12:30:00,125.33,125.76,125.33,125.72,15305.0,117.2889,117.6913,117.2889,117.6539,15305.0
2020-05-13 12:35:00,125.66,125.74,125.56,125.66,12667.0,117.5978,117.6726,117.5042,117.5978,12667.0
2020-05-13 12:40:00,125.61,125.61,125.31,125.31,14388.0,117.551,117.551,117.2702,117.2702,14388.0
2020-05-13 12:45:00,125.38,125.69,125.38,125.66,9334.0,117.3357,117.6258,117.3357,117.5978,9334.0
2020-05-13 12:50:00,125.69,125.73,125.6,125.67,6853.0,117.6258,117.6633,117.5416,117.6071,6853.0
2020-05-13 12:55:00,125.73,125.83,125.66,125.81,10511.0,117.6633,117.7569,117.5978,117.7381,10511.0
2020-05-13 13:00:00,125.84,126.16,125.82,126.07,8917.0,117.7662,118.0657,117.7475,117.9815,8917.0
2020-05-13 13:05:00,126.04,126.1,125.72,125.99,8347.0,117.9534,118.0095,117.6539,117.9066,8347.0
2020-05-13 13:10:00,125.99,126.45,125.99,126.39,6667.0,117.9066,118.3371,117.9066,118.2809,6667.0
2020-05-13 13:15:00,126.38,126.77,126.21,126.76,15807.0,118.2716,118.6365,118.1125,118.6272,15807.0
2020-05-13 13:20:00,126.68,126.68,126.02,126.03,12388.0,118.5523,118.5523,117.9347,117.944,12388.0
2020-05-13 13:25:00,126.05,126.07,125.89,126.07,11057.0,117.9627,117.9815,117.813,117.9815,11057.0
2020-05-13 13:30:00,126.08,126.22,125.96,126.04,7278.0,117.9908,118.1218,117.8785,117.9534,7278.0
2020-05-13 13:35:00,126.06,126.28,125.98,126.28,12726.0,117.9721,118.178,117.8972,118.178,12726.0
2020-05-13 13:40:00,126.36,126.37,126.16,126.37,3041.0,118.2529,118.2622,118.0657,118.2622,3041.0
2020-05-13 13:45:00,126.4,126.49,126.26,126.31,6512.0,118.2903,118.3745,118.1593,118.2061,6512.0
2020-05-13 13:50:00,126.31,126.31,125.97,125.97,6626.0,118.2061,118.2061,117.8879,117.8879,6626.0
2020-05-13 13:55:00,126.0,126.16,125.94,126.13,5065.0,117.916,118.0657,117.8598,118.0376,5065.0
2020-05-13 14:00:00,126.1,126.22,125.92,125.97,12502.0,118.0095,118.1218,117.8411,117.8879,12502.0
2020-05-13 14:05:00,125.96,126.13,125.93,126.13,6437.0,117.8785,118.0376,117.8504,118.0376,6437.0
2020-05-13 14:10:00,126.13,126.47,126.05,126.18,8308.0,118.0376,118.3558,117.9627,118.0844,8308.0
2020-05-13 14:15:00,126.19,126.49,126.14,126.27,6502.0,118.0938,118.3745,118.047,118.1686,6502.0
2020-05-13 14:20:00,126.24,126.4,126.06,126.1,8357.0,118.1406,118.2903,117.9721,118.0095,8357.0
2020-05-13 14:25:00,126.07,126.1,125.98,125.98,6376.0,117.9815,118.0095,117.8972,117.8972,6376.0
2020-05-13 14:30:00,126.04,126.17,125.97,125.97,7748.0,117.9534,118.075,117.8879,117.8879,7748.0
2020-05-13 14:35:00,125.93,126.21,125.93,126.11,10431.0,117.8504,118.1125,117.8504,118.0189,10431.0
2020-05-13 14:40:00,126.11,126.13,125.71,125.78,8388.0,118.0189,118.0376,117.6446,117.7101,8388.0
2020-05-13 14:45:00,125.76,125.94,125.72,125.79,9246.0,117.6913,117.8598,117.6539,117.7194,9246.0
2020-05-13 14:50:00,125.77,125.84,125.67,125.73,7805.0,117.7007,117.7662,117.6071,117.6633,7805.0
2020-05-13 14:55:00,125.74,125.83,125.6,125.66,11460.0,117.6726,117.7569,117.5416,117.5978,11460.0
2020-05-13 15:00:00,125.7,126.26,125.69,126.18,12053.0,117.6352,118.1593,117.6258,118.0844,12053.0
2020-05-13 15:05:00,126.11,126.11,125.63,125.71,9637.0,118.0189,118.0189,117.5697,117.6446,9637.0
2020-05-13 15:10:00,125.84,125.9,125.64,125.66,8504.0,117.7662,117.8224,117.579,117.5978,8504.0
2020-05-13 15:15:00,125.69,125.82,125.6,125.71,10579.0,117.6258,117.7475,117.5416,117.6446,10579.0
2020-05-13 15:20:00,125.72,125.72,125.11,125.26,15683.0,117.6539,117.6539,117.0831,117.2234,15683.0
2020-05-13 15:25:00,125.25,125.44,125.04,125.37,12239.0,117.2141,117.3919,117.0175,117.3264,12239.0
2020-05-13 15:30:00,125.33,125.77,125.15,125.68,25760.0,117.2889,117.7007,117.1205,117.6165,25760.0
2020-05-13 15:35:00,125.69,125.86,125.41,125.56,20522.0,117.6258,117.7849,117.3638,117.5042,20522.0
2020-05-13 15:40:00,125.59,125.82,125.53,125.6,19452.0,117.5323,117.7475,117.4761,117.5416,19452.0
2020-05-13 15:45:00,125.58,125.72,125.23,125.6,31041.0,117.5229,117.6539,117.1954,117.5416,31041.0
2020-05-13 15:50:00,125.57,126.14,125.52,125.78,32802.0,117.5135,118.047,117.4667,117.7101,32802.0
2020-05-13 15:55:00,125.81,126.13,125.65,125.82,71745.0,117.7381,118.0376,117.5884,117.7475,71745.0
2020-05-14 09:30:00,123.0,123.99,122.24,122.4,69758.0,115.1084,116.0349,114.3972,114.5469,69758.0
2020-05-14 09:35:00,122.32,122.71,121.62,121.68,26297.0,114.4721,114.837,113.817,113.8731,26297.0
2020-05-14 09:40:00,121.67,121.78,121.15,121.15,31856.0,113.8638,113.9667,113.3771,113.3771,31856.0
2020-05-14 09:45:00,121.15,121.15,120.26,120.33,38430.0,113.3771,113.3771,112.5442,112.6097,38430.0
2020-05-14 09:50:00,120.27,120.28,119.46,119.57,64324.0,112.5536,112.5629,111.7956,111.8985,64324.0
2020-05-14 09:55:00,119.56,119.67,118.52,118.62,59994.0,111.8891,111.9921,110.9159,111.0094,59994.0
2020-05-14 10:00:00,118.64,119.0,117.85,118.04,107205.0,111.0282,111.3651,110.2888,110.4667,107205.0
2020-05-14 10:05:00,118.09,118.79,118.01,118.76,110887.0,110.5134,111.1685,110.4386,111.1405,110887.0
2020-05-14 10:10:00,118.79,119.19,118.62,118.87,93702.0,111.1685,111.5429,111.0094,111.2434,93702.0
2020-05-14 10:15:00,118.88,119.47,118.83,119.39,47035.0,111.2528,111.8049,111.206,111.73,47035.0
2020-05-14 10:20:00,119.49,119.88,119.27,119.83,52399.0,111.8236,112.1886,111.6177,112.1418,52399.0
2020-05-14 10:25:00,119.84,120.51,119.83,120.47,24260.0,112.1512,112.7782,112.1418,112.7408,24260.0
2020-05-14 10:30:00,120.57,121.09,120.32,120.94,39395.0,112.8343,113.321,112.6004,113.1806,39395.0
2020-05-14 10:35:00,120.95,121.93,120.69,121.74,22707.0,113.19,114.1071,112.9466,113.9293,22707.0
2020-05-14 10:40:00,121.72,121.86,121.36,121.56,16983.0,113.9106,114.0416,113.5736,113.7608,16983.0
2020-05-14 10:45:00,121.61,122.77,121.6,122.69,19859.0,113.8076,114.8932,113.7983,114.8183,19859.0
2020-05-14 10:50:00,122.61,123.65,122.43,123.6,30978.0,114.7434,115.7167,114.575,115.6699,30978.0
2020-05-14 10:55:00,123.58,123.58,122.43,122.55,33342.0,115.6512,115.6512,114.575,114.6873,33342.0
2020-05-14 11:00:00,122.55,123.0,122.55,122.87,31341.0,114.6873,115.1084,114.6873,114.9868,31341.0
2020-05-14 11:05:00,122.83,123.52,122.83,123.35,36260.0,114.9493,115.5951,114.9493,115.436,36260.0
2020-05-14 11:10:00,123.42,123.52,122.81,122.83,26568.0,115.5015,115.5951,114.9306,114.9493,26568.0
2020-05-14 11:15:00,122.84,123.6,122.8,123.54,15233.0,114.9587,115.6699,114.9213,115.6138,15233.0
2020-05-14 11:20:00,123.4,123.4,122.48,122.53,30818.0,115.4828,115.4828,114.6218,114.6686,30818.0
2020-05-14 11:25:00,122.49,122.61,122.01,122.13,25062.0,114.6311,114.7434,114.1819,114.2942,25062.0
2020-05-14 11:30:00,122.2,122.55,121.98,122.12,14619.0,114.3598,114.6873,114.1539,114.2849,14619.0
2020-05-14 11:35:00,122.14,122.42,121.54,121.54,17582.0,114.3036,114.5656,113.7421,113.7421,17582.0
2020-05-14 11:40:00,121.62,121.74,121.09,121.74,14564.0,113.817,113.9293,113.321,113.9293,14564.0
2020-05-14 11:45:00,121.69,121.99,121.52,121.9,9183.0,113.8825,114.1632,113.7234,114.079,9183.0
2020-05-14 11:50:00,121.85,122.89,121.78,122.85,5388.0,114.0322,115.0055,113.9667,114.9681,5388.0
2020-05-14 11:55:00,122.84,122.97,122.56,122.56,10830.0,114.9587,115.0804,114.6967,114.6967,10830.0
2020-05-14 12:00:00,122.57,122.78,122.4,122.7,9512.0,114.706,114.9025,114.5469,114.8277,9512.0
2020-05-14 12:05:00,122.67,122.95,122.61,122.78,5631.0,114.7996,115.0616,114.7434,114.9025,5631.0
2020-05-14 12:10:00,122.78,123.38,122.78,123.31,11308.0,114.9025,115.464,114.9025,115.3985,11308.0
2020-05-14 12:15:00,123.21,123.5,123.14,123.24,7791.0,115.305,115.5763,115.2394,115.333,7791.0
2020-05-14 12:20:00,123.25,123.95,123.19,123.91,15952.0,115.3424,115.9975,115.2862,115.96,15952.0
2020-05-14 12:25:00,123.89,123.89,123.61,123.64,11259.0,115.9413,115.9413,115.6793,115.7074,11259.0
2020-05-14 12:30:00,123.58,124.05,123.58,123.84,11560.0,115.6512,116.0911,115.6512,115.8945,11560.0
2020-05-14 12:35:00,123.9,124.17,123.78,123.9,6748.0,115.9507,116.2034,115.8384,115.9507,6748.0
2020-05-14 12:40:00,123.89,123.91,123.72,123.82,6435.0,115.9413,115.96,115.7822,115.8758,6435.0
2020-05-14 12:45:00,123.83,123.84,123.31,123.32,19655.0,115.8852,115.8945,115.3985,115.4079,19655.0
2020-05-14 12:50:00,123.37,124.23,123.36,124.21,14514.0,115.4547,116.2595,115.4453,116.2408,14514.0
2020-05-14 12:55:00,124.21,124.57,124.21,124.51,7636.0,116.2408,116.5777,116.2408,116.5215,7636.0
2020-05-14 13:00:00,124.44,124.58,124.37,124.45,8286.0,116.456,116.5871,116.3905,116.4654,8286.0
2020-05-14 13:05:00,124.42,124.53,124.35,124.53,10492.0,116.4373,116.5403,116.3718,116.5403,10492.0
2020-05-14 13:10:00,124.58,124.88,124.58,124.78,15203.0,116.5871,116.8678,116.5871,116.7742,15203.0
2020-05-14 13:15:00,124.84,124.95,124.76,124.95,12829.0,116.8304,116.9333,116.7555,116.9333,12829.0
2020-05-14 13:20:00,124.99,125.44,124.8,124.87,16838.0,116.9708,117.3919,116.7929,116.8585,16838.0
2020-05-14 13:25:00,124.86,125.16,124.82,124.9,16599.0,116.8491,117.1298,116.8117,116.8865,16599.0
2020-05-14 13:30:00,124.88,125.07,124.4,124.43,20008.0,116.8678,117.0456,116.4186,116.4467,20008.0
2020-05-14 13:35:00,124.35,124.4,124.04,124.2,20126.0,116.3718,116.4186,116.0817,116.2314,20126.0
2020-05-14 13:40:00,124.16,124.26,123.99,123.99,7104.0,116.194,116.2876,116.0349,116.0349,7104.0
2020-05-14 13:45:00,124.02,124.64,124.02,124.46,8338.0,116.063,116.6432,116.063,116.4748,8338.0
2020-05-14 13:50:00,124.45,124.82,124.44,124.62,9462.0,116.4654,116.8117,116.456,116.6245,9462.0
2020-05-14 13:55:00,124.61,124.71,124.2,124.24,9818.0,116.6151,116.7087,116.2314,116.2689,9818.0
2020-05-14 14:00:00,124.2,124.2,123.88,124.06,15130.0,116.2314,116.2314,115.932,116.1004,15130.0
2020-05-14 14:05:00,124.1,124.36,123.91,124.29,5841.0,116.1379,116.3812,115.96,116.3157,5841.0
2020-05-14 14:10:00,124.33,124.54,124.32,124.43,4486.0,116.3531,116.5496,116.3437,116.4467,4486.0
2020-05-14 14:15:00,124.54,124.61,124.24,124.4,10485.0,116.5496,116.6151,116.2689,116.4186,10485.0
2020-05-14 14:20:00,124.38,124.63,124.35,124.62,7321.0,116.3999,116.6338,116.3718,116.6245,7321.0
2020-05-14 14:25:00,124.57,124.62,124.34,124.46,5629.0,116.5777,116.6245,116.3625,116.4748,5629.0
2020-05-14 14:30:00,124.47,124.61,124.37,124.37,7367.0,116.4841,116.6151,116.3905,116.3905,7367.0
2020-05-14 14:35:00,124.35,124.41,124.08,124.13,4783.0,116.3718,116.428,116.1191,116.1659,4783.0
2020-05-14 14:40:00,124.17,124.31,123.97,124.11,8904.0,116.2034,116.3344,116.0162,116.1472,8904.0
2020-05-14 14:45:00,124.14,124.3,123.97,124.13,7381.0,116.1753,116.325,116.0162,116.1659,7381.0
2020-05-14 14:50:00,124.13,124.56,123.99,124.56,5994.0,116.1659,116.5683,116.0349,116.5683,5994.0
2020-05-14 14:55:00,124.62,124.82,124.56,124.7,7678.0,116.6245,116.8117,116.5683,116.6994,7678.0
2020-05-14 15:00:00,124.69,125.0,124.62,124.9,7748.0,116.69,116.9801,116.6245,116.8865,7748.0
2020-05-14 15:05:00,125.01,125.34,124.86,125.15,9988.0,116.9895,117.2983,116.8491,117.1205,9988.0
2020-05-14 15:10:00,125.16,125.2,124.94,125.09,12843.0,117.1298,117.1673,116.924,117.0643,12843.0
2020-05-14 15:15:00,125.12,125.49,125.12,125.17,8021.0,117.0924,117.4387,117.0924,117.1392,8021.0
2020-05-14 15:20:00,125.16,125.67,125.16,125.62,15907.0,117.1298,117.6071,117.1298,117.5603,15907.0
2020-05-14 15:25:00,125.63,125.73,125.5,125.62,7233.0,117.5697,117.6633,117.448,117.5603,7233.0
2020-05-14 15:30:00,125.57,125.71,125.22,125.31,16817.0,117.5135,117.6446,117.186,117.2702,16817.0
2020-05-14 15:35:00,125.31,125.5,125.13,125.32,15430.0,117.2702,117.448,117.1018,117.2796,15430.0
2020-05-14 15:40:00,125.33,125.78,125.18,125.76,17887.0,117.2889,117.7101,117.1486,117.6913,17887.0
2020-05-14 15:45:00,125.81,126.14,125.8,126.05,23754.0,117.7381,118.047,117.7288,117.9627,23754.0
2020-05-14 15:50:00,126.15,126.96,126.1,126.64,81809.0,118.0563,118.8144,118.0095,118.5149,81809.0
2020-05-14 15:55:00,126.66,126.78,126.35,126.73,112264.0,118.5336,118.6459,118.2435,118.5991,112264.0
2020-05-15 09:30:00,125.99,126.27,124.69,125.18,80088.0,117.9066,118.1686,116.69,117.1486,80088.0
2020-05-15 09:35:00,125.22,126.62,124.86,126.62,18296.0,117.186,118.4962,116.8491,118.4962,18296.0
2020-05-15 09:40:00,126.58,126.65,125.67,126.53,14131.0,118.4587,118.5242,117.6071,118.4119,14131.0
2020-05-15 09:45:00,126.46,126.91,126.26,126.82,21857.0,118.3464,118.7676,118.1593,118.6833,21857.0
2020-05-15 09:50:00,126.85,127.5,126.79,127.23,11655.0,118.7114,119.3197,118.6553,119.067,11655.0
2020-05-15 09:55:00,127.25,127.27,126.54,126.71,16412.0,119.0858,119.1045,118.4213,118.5804,16412.0
2020-05-15 10:00:00,126.71,126.8,125.88,126.01,42177.0,118.5804,118.6646,117.8036,117.9253,42177.0
2020-05-15 10:05:00,126.0,126.23,125.89,126.13,11306.0,117.916,118.1312,117.813,118.0376,11306.0
2020-05-15 10:10:00,126.07,126.65,126.07,126.61,5446.0,117.9815,118.5242,117.9815,118.4868,5446.0
2020-05-15 10:15:00,126.67,126.97,126.67,126.7,10255.0,118.543,118.8237,118.543,118.571,10255.0
2020-05-15 10:20:00,126.73,127.48,126.73,126.82,33461.0,118.5991,119.301,118.5991,118.6833,33461.0
2020-05-15 10:25:00,126.84,126.95,126.35,126.35,15269.0,118.7021,118.805,118.2435,118.2435,15269.0
2020-05-15 10:30:00,126.28,126.56,126.14,126.36,6651.0,118.178,118.44,118.047,118.2529,6651.0
2020-05-15 10:35:00,126.19,126.97,125.83,126.68,11714.0,118.0938,118.8237,117.7569,118.5523,11714.0
2020-05-15 10:40:00,126.52,126.62,126.37,126.44,6548.0,118.4026,118.4962,118.2622,118.3277,6548.0
2020-05-15 10:45:00,126.41,126.67,126.4,126.49,2852.0,118.2996,118.543,118.2903,118.3745,2852.0
2020-05-15 10:50:00,126.5,126.51,125.81,125.88,8571.0,118.3839,118.3932,117.7381,117.8036,8571.0
2020-05-15 10:55:00,126.03,126.31,125.87,126.2,4100.0,117.944,118.2061,117.7943,118.1031,4100.0
2020-05-15 11:00:00,126.18,126.18,125.54,125.7,12632.0,118.0844,118.0844,117.4855,117.6352,12632.0
2020-05-15 11:05:00,125.54,125.79,125.46,125.64,12769.0,117.4855,117.7194,117.4106,117.579,12769.0
2020-05-15 11:10:00,125.62,125.85,125.45,125.76,2401.0,117.5603,117.7756,117.4012,117.6913,2401.0
2020-05-15 11:15:00,125.8,125.95,125.72,125.87,6373.0,117.7288,117.8692,117.6539,117.7943,6373.0
2020-05-15 11:20:00,125.83,126.17,125.8,125.93,18891.0,117.7569,118.075,117.7288,117.8504,18891.0
2020-05-15 11:25:00,125.91,126.01,125.68,125.75,9457.0,117.8317,117.9253,117.6165,117.682,9457.0
2020-05-15 11:30:00,125.67,125.91,125.49,125.86,7269.0,117.6071,117.8317,117.4387,117.7849,7269.0
2020-05-15 11:35:00,125.83,125.87,125.59,125.75,8683.0,117.7569,117.7943,117.5323,117.682,8683.0
2020-05-15 11:40:00,125.79,125.83,125.43,125.63,6460.0,117.7194,117.7569,117.3825,117.5697,6460.0
2020-05-15 11:45:00,125.62,125.64,125.43,125.51,4937.0,117.5603,117.579,117.3825,117.4574,4937.0
2020-05-15 11:50:00,125.52,125.65,125.38,125.41,6635.0,117.4667,117.5884,117.3357,117.3638,6635.0
2020-05-15 11:55:00,125.5,125.9,125.49,125.65,11039.0,117.448,117.8224,117.4387,117.5884,11039.0
2020-05-15 12:00:00,125.66,126.0,125.66,125.95,9813.0,117.5978,117.916,117.5978,117.8692,9813.0
2020-05-15 12:05:00,125.92,126.17,125.91,126.15,9337.0,117.8411,118.075,117.8317,118.0563,9337.0
2020-05-15 12:10:00,126.13,126.13,126.01,126.04,4650.0,118.0376,118.0376,117.9253,117.9534,4650.0
2020-05-15 12:15:00,126.08,126.09,125.77,125.8,6195.0,117.9908,118.0002,117.7007,117.7288,6195.0
2020-05-15 12:20:00,125.84,126.3,125.84,126.17,12490.0,117.7662,118.1967,117.7662,118.075,12490.0
2020-05-15 12:25:00,126.2,126.33,126.17,126.19,7010.0,118.1031,118.2248,118.075,118.0938,7010.0
2020-05-15 12:30:00,126.17,126.35,126.14,126.29,19074.0,118.075,118.2435,118.047,118.1873,19074.0
2020-05-15 12:35:00,126.34,126.48,126.34,126.43,3625.0,118.2341,118.3652,118.2341,118.3184,3625.0
2020-05-15 12:40:00,126.44,126.65,126.32,126.32,7531.0,118.3277,118.5242,118.2154,118.2154,7531.0
2020-05-15 12:45:00,126.34,126.46,126.33,126.42,12397.0,118.2341,118.3464,118.2248,118.309,12397.0
2020-05-15 12:50:00,126.39,126.48,125.95,126.07,36049.0,118.2809,118.3652,117.8692,117.9815,36049.0
2020-05-15 12:55:00,126.08,126.18,125.95,126.05,58053.0,117.9908,118.0844,117.8692,117.9627,58053.0
2020-05-15 13:00:00,126.11,126.37,126.11,126.33,8023.0,118.0189,118.2622,118.0189,118.2248,8023.0
2020-05-15 13:05:00,126.3,126.3,126.1,126.17,7719.0,118.1967,118.1967,118.0095,118.075,7719.0
2020-05-15 13:10:00,126.23,126.64,126.19,126.61,12510.0,118.1312,118.5149,118.0938,118.4868,12510.0
2020-05-15 13:15:00,126.63,126.63,126.25,126.25,6010.0,118.5055,118.5055,118.1499,118.1499,6010.0
2020-05-15 13:20:00,126.31,126.46,126.29,126.42,6201.0,118.2061,118.3464,118.1873,118.309,6201.0
2020-05-15 13:25:00,126.42,126.81,126.4,126.81,9883.0,118.309,118.674,118.2903,118.674,9883.0
2020-05-15 13:30:00,126.77,127.15,126.65,127.03,10848.0,118.6365,118.9922,118.5242,118.8799,10848.0
2020-05-15 13:35:00,126.99,127.18,126.86,127.11,7256.0,118.8424,119.0202,118.7208,118.9547,7256.0
2020-05-15 13:40:00,127.03,127.17,127.01,127.08,2946.0,118.8799,119.0109,118.8611,118.9267,2946.0
2020-05-15 13:45:00,127.1,127.1,126.66,126.75,8483.0,118.9454,118.9454,118.5336,118.6178,8483.0
2020-05-15 13:50:00,126.82,127.21,126.76,127.21,3225.0,118.6833,119.0483,118.6272,119.0483,3225.0
2020-05-15 13:55:00,127.21,127.33,127.12,127.33,7805.0,119.0483,119.1606,118.9641,119.1606,7805.0
2020-05-15 14:00:00,127.34,127.7,127.33,127.7,6659.0,119.17,119.5069,119.1606,119.5069,6659.0
2020-05-15 14:05:00,127.63,127.67,127.46,127.5,3261.0,119.4414,119.4788,119.2823,119.3197,3261.0
2020-05-15 14:10:00,127.5,127.5,127.29,127.32,6811.0,119.3197,119.3197,119.1232,119.1513,6811.0
2020-05-15 14:15:00,127.35,127.53,127.34,127.35,5690.0,119.1793,119.3478,119.17,119.1793,5690.0
2020-05-15 14:20:00,127.37,127.5,127.34,127.36,7525.0,119.1981,119.3197,119.17,119.1887,7525.0
2020-05-15 14:25:00,127.36,127.51,127.29,127.51,8931.0,119.1887,119.3291,119.1232,119.3291,8931.0
2020-05-15 14:30:00,127.52,127.52,127.1,127.1,5153.0,119.3384,119.3384,118.9454,118.9454,5153.0
2020-05-15 14:35:00,127.15,127.15,126.89,127.02,5500.0,118.9922,118.9922,118.7488,118.8705,5500.0
2020-05-15 14:40:00,126.98,127.09,126.91,126.95,7055.0,118.8331,118.936,118.7676,118.805,7055.0
2020-05-15 14:45:00,126.92,127.16,126.89,126.96,8594.0,118.7769,119.0015,118.7488,118.8144,8594.0
2020-05-15 14:50:00,126.95,127.23,126.94,126.97,6537.0,118.805,119.067,118.7956,118.8237,6537.0
2020-05-15 14:55:00,126.98,126.99,126.39,126.39,13388.0,118.8331,118.8424,118.2809,118.2809,13388.0
2020-05-15 15:00:00,126.44,126.83,126.3,126.74,13640.0,118.3277,118.6927,118.1967,118.6085,13640.0
2020-05-15 15:05:00,126.74,126.88,126.67,126.76,5447.0,118.6085,118.7395,118.543,118.6272,5447.0
2020-05-15 15:10:00,126.76,126.76,126.59,126.7,9702.0,118.6272,118.6272,118.4681,118.571,9702.0
2020-05-15 15:15:00,126.66,126.7,126.49,126.57,7987.0,118.5336,118.571,118.3745,118.4494,7987.0
2020-05-15 15:20:00,126.56,126.72,126.37,126.41,7020.0,118.44,118.5898,118.2622,118.2996,7020.0
2020-05-15 15:25:00,126.46,126.64,126.31,126.36,8586.0,118.3464,118.5149,118.2061,118.2529,8586.0
2020-05-15 15:30:00,126.39,126.45,126.14,126.16,17846.0,118.2809,118.3371,118.047,118.0657,17846.0
2020-05-15 15:35:00,126.17,126.28,125.88,125.97,17837.0,118.075,118.178,117.8036,117.8879,17837.0
2020-05-15 15:40:00,125.99,126.0,125.63,125.73,19037.0,117.9066,117.916,117.5697,117.6633,19037.0
2020-05-15 15:45:00,125.65,126.08,125.65,126.0,27471.0,117.5884,117.9908,117.5884,117.916,27471.0
2020-05-15 15:50:00,125.99,126.02,125.69,125.73,71030.0,117.9066,117.9347,117.6258,117.6633,71030.0
2020-05-15 15:55:00,125.69,126.0,125.65,126.0,129095.0,117.6258,117.916,117.5884,117.916,129095.0
2020-05-18 09:30:00,131.98,133.1,130.51,132.76,91103.0,123.5123,124.5604,122.1366,124.2422,91103.0
2020-05-18 09:35:00,132.95,133.83,132.29,133.73,27569.0,124.42,125.2436,123.8024,125.15,27569.0
2020-05-18 09:40:00,133.81,134.25,133.42,133.47,28050.0,125.2249,125.6366,124.8599,124.9067,28050.0
2020-05-18 09:45:00,133.38,134.69,133.29,134.49,18048.0,124.8225,126.0484,124.7382,125.8612,18048.0
2020-05-18 09:50:00,134.35,134.36,133.19,133.47,32197.0,125.7302,125.7396,124.6446,124.9067,32197.0
2020-05-18 09:55:00,133.47,133.62,133.19,133.36,27280.0,124.9067,125.0471,124.6446,124.8037,27280.0
2020-05-18 10:00:00,133.43,133.85,133.29,133.75,41714.0,124.8692,125.2623,124.7382,125.1687,41714.0
2020-05-18 10:05:00,133.73,133.78,133.39,133.64,33595.0,125.15,125.1968,124.8318,125.0658,33595.0
2020-05-18 10:10:00,133.62,133.93,133.48,133.54,44269.0,125.0471,125.3372,124.916,124.9722,44269.0
2020-05-18 10:15:00,133.59,134.1,133.36,134.1,48350.0,125.019,125.4963,124.8037,125.4963,48350.0
2020-05-18 10:20:00,134.09,134.14,133.78,133.87,22750.0,125.4869,125.5337,125.1968,125.281,22750.0
2020-05-18 10:25:00,133.8,134.0,133.74,133.78,22680.0,125.2155,125.4027,125.1594,125.1968,22680.0
2020-05-18 10:30:00,133.82,133.95,133.29,133.5,42634.0,125.2342,125.3559,124.7382,124.9348,42634.0
2020-05-18 10:35:00,133.54,134.13,133.48,133.98,69879.0,124.9722,125.5243,124.916,125.384,69879.0
2020-05-18 10:40:00,133.96,134.12,133.85,133.91,22207.0,125.3652,125.515,125.2623,125.3185,22207.0
2020-05-18 10:45:00,133.85,134.48,133.72,134.38,49584.0,125.2623,125.8519,125.1406,125.7583,49584.0
2020-05-18 10:50:00,134.44,134.72,134.07,134.31,66764.0,125.8144,126.0765,125.4682,125.6928,66764.0
2020-05-18 10:55:00,134.34,134.53,133.91,133.91,24252.0,125.7209,125.8987,125.3185,125.3185,24252.0
2020-05-18 11:00:00,133.91,134.56,133.81,134.53,30124.0,125.3185,125.9267,125.2249,125.8987,30124.0
2020-05-18 11:05:00,134.56,134.77,134.39,134.73,37547.0,125.9267,126.1233,125.7677,126.0858,37547.0
2020-05-18 11:10:00,134.71,134.9,134.4,134.87,23584.0,126.0671,126.2449,125.777,126.2169,23584.0
2020-05-18 11:15:00,134.9,135.52,134.81,135.43,47719.0,126.2449,126.8252,126.1607,126.7409,47719.0
2020-05-18 11:20:00,135.41,136.29,135.4,136.29,33260.0,126.7222,127.5458,126.7129,127.5458,33260.0
2020-05-18 11:25:00,136.28,136.4,136.1,136.4,17642.0,127.5364,127.6487,127.3679,127.6487,17642.0
2020-05-18 11:30:00,136.44,136.72,136.3,136.45,16292.0,127.6861,127.9482,127.5551,127.6955,16292.0
2020-05-18 11:35:00,136.48,136.61,136.25,136.44,10909.0,127.7236,127.8452,127.5083,127.6861,10909.0
2020-05-18 11:40:00,136.5,136.62,136.35,136.35,13819.0,127.7423,127.8546,127.6019,127.6019,13819.0
2020-05-18 11:45:00,136.32,136.42,136.17,136.24,10651.0,127.5738,127.6674,127.4335,127.499,10651.0
2020-05-18 11:50:00,136.24,136.53,136.24,136.46,14368.0,127.499,127.7704,127.499,127.7048,14368.0
2020-05-18 11:55:00,136.41,137.14,136.37,137.06,18499.0,127.6581,128.3412,127.6206,128.2664,18499.0
2020-05-18 12:00:00,137.13,137.46,136.97,137.35,15865.0,128.3319,128.6407,128.1821,128.5377,15865.0
2020-05-18 12:05:00,137.3,137.4,137.13,137.31,12698.0,128.491,128.5845,128.3319,128.5003,12698.0
2020-05-18 12:10:00,137.31,137.37,136.92,137.01,8685.0,128.5003,128.5565,128.1353,128.2196,8685.0
2020-05-18 12:15:00,137.01,137.09,136.69,136.77,10999.0,128.2196,128.2944,127.9201,127.995,10999.0
2020-05-18 12:20:00,136.78,136.86,136.54,136.63,16611.0,128.0043,128.0792,127.7797,127.8639,16611.0
2020-05-18 12:25:00,136.6,136.67,136.49,136.51,13765.0,127.8359,127.9014,127.7329,127.7516,13765.0
2020-05-18 12:30:00,136.52,136.57,136.21,136.22,14507.0,127.761,127.8078,127.4709,127.4802,14507.0
2020-05-18 12:35:00,136.22,136.54,136.22,136.47,13473.0,127.4802,127.7797,127.4802,127.7142,13473.0
2020-05-18 12:40:00,136.49,136.6,136.39,136.56,5289.0,127.7329,127.8359,127.6393,127.7984,5289.0
2020-05-18 12:45:00,136.56,136.57,136.26,136.37,9387.0,127.7984,127.8078,127.5177,127.6206,9387.0
2020-05-18 12:50:00,136.38,136.78,136.35,136.72,8589.0,127.63,128.0043,127.6019,127.9482,8589.0
2020-05-18 12:55:00,136.78,137.02,136.72,136.95,6509.0,128.0043,128.2289,127.9482,128.1634,6509.0
2020-05-18 13:00:00,136.99,137.17,136.91,137.15,8361.0,128.2008,128.3693,128.126,128.3506,8361.0
2020-05-18 13:05:00,137.13,137.15,137.03,137.13,7940.0,128.3319,128.3506,128.2383,128.3319,7940.0
2020-05-18 13:10:00,137.13,137.45,137.12,137.45,11176.0,128.3319,128.6313,128.3225,128.6313,11176.0
2020-05-18 13:15:00,137.46,137.48,137.3,137.32,8605.0,128.6407,128.6594,128.491,128.5097,8605.0
2020-05-18 13:20:00,137.4,137.7,137.4,137.68,15835.0,128.5845,128.8653,128.5845,128.8466,15835.0
2020-05-18 13:25:00,137.71,137.85,137.55,137.68,13222.0,128.8746,129.0057,128.7249,128.8466,13222.0
2020-05-18 13:30:00,137.71,137.71,137.44,137.45,7750.0,128.8746,128.8746,128.622,128.6313,7750.0
2020-05-18 13:35:00,137.47,137.56,137.21,137.31,8546.0,128.65,128.7343,128.4067,128.5003,8546.0
2020-05-18 13:40:00,137.25,137.59,137.25,137.59,3605.0,128.4442,128.7623,128.4442,128.7623,3605.0
2020-05-18 13:45:00,137.59,137.76,137.43,137.68,15502.0,128.7623,128.9214,128.6126,128.8466,15502.0
2020-05-18 13:50:00,137.68,137.77,137.42,137.52,10069.0,128.8466,128.9308,128.6033,128.6968,10069.0
2020-05-18 13:55:00,137.52,137.52,137.41,137.49,5081.0,128.6968,128.6968,128.5939,128.6688,5081.0
2020-05-18 14:00:00,137.51,137.65,137.34,137.52,5563.0,128.6875,128.8185,128.5284,128.6968,5563.0
2020-05-18 14:05:00,137.49,137.51,137.32,137.4,7065.0,128.6688,128.6875,128.5097,128.5845,7065.0
2020-05-18 14:10:00,137.39,137.39,137.14,137.39,31183.0,128.5752,128.5752,128.3412,128.5752,31183.0
2020-05-18 14:15:00,137.4,137.48,137.16,137.18,8166.0,128.5845,128.6594,128.3599,128.3787,8166.0
2020-05-18 14:20:00,137.19,137.29,136.99,137.08,6393.0,128.388,128.4816,128.2008,128.2851,6393.0
2020-05-18 14:25:00,137.09,137.45,137.05,137.41,7409.0,128.2944,128.6313,128.257,128.5939,7409.0
2020-05-18 14:30:00,137.4,137.78,137.36,137.73,9245.0,128.5845,128.9402,128.5471,128.8934,9245.0
2020-05-18 14:35:00,137.77,137.91,137.66,137.88,15238.0,128.9308,129.0618,128.8279,129.0337,15238.0
2020-05-18 14:40:00,137.93,137.98,137.81,137.93,7860.0,129.0805,129.1273,128.9682,129.0805,7860.0
2020-05-18 14:45:00,137.95,138.21,137.81,138.18,23015.0,129.0992,129.3426,128.9682,129.3145,23015.0
2020-05-18 14:50:00,138.17,138.23,137.96,137.99,17177.0,129.3051,129.3613,129.1086,129.1367,17177.0
2020-05-18 14:55:00,137.98,137.98,137.78,137.81,10125.0,129.1273,129.1273,128.9402,128.9682,10125.0
2020-05-18 15:00:00,137.89,138.17,137.87,138.04,17436.0,129.0431,129.3051,129.0244,129.1835,17436.0
2020-05-18 15:05:00,138.03,138.16,137.96,138.16,29069.0,129.1741,129.2958,129.1086,129.2958,29069.0
2020-05-18 15:10:00,138.07,138.37,137.95,138.3,26734.0,129.2115,129.4923,129.0992,129.4268,26734.0
2020-05-18 15:15:00,138.33,138.43,138.1,138.37,18191.0,129.4549,129.5485,129.2396,129.4923,18191.0
2020-05-18 15:20:00,138.37,138.49,138.17,138.2,13666.0,129.4923,129.6046,129.3051,129.3332,13666.0
2020-05-18 15:25:00,138.11,138.28,138.11,138.26,18134.0,129.249,129.4081,129.249,129.3894,18134.0
2020-05-18 15:30:00,138.21,138.44,138.19,138.41,22799.0,129.3426,129.5578,129.3239,129.5297,22799.0
2020-05-18 15:35:00,138.41,138.46,138.17,138.26,24612.0,129.5297,129.5765,129.3051,129.3894,24612.0
2020-05-18 15:40:00,138.28,138.34,138.18,138.31,34586.0,129.4081,129.4642,129.3145,129.4362,34586.0
2020-05-18 15:45:00,138.35,138.87,138.29,138.84,37581.0,129.4736,129.9602,129.4174,129.9321,37581.0
2020-05-18 15:50:00,138.85,138.87,138.44,138.53,42346.0,129.9415,129.9602,129.5578,129.642,42346.0
2020-05-18 15:55:00,138.57,138.57,137.8,137.9,91548.0,129.6795,129.6795,128.9589,129.0525,91548.0
2020-05-19 09:30:00,139.13,139.44,137.49,137.49,73400.0,130.2035,130.4937,128.6688,128.6688,73400.0
2020-05-19 09:35:00,137.83,137.84,136.31,136.9,34925.0,128.9869,128.9963,127.5645,128.1166,34925.0
2020-05-19 09:40:00,136.9,137.15,136.38,136.99,16115.0,128.1166,128.3506,127.63,128.2008,16115.0
2020-05-19 09:45:00,137.03,137.05,136.05,136.09,14983.0,128.2383,128.257,127.3212,127.3586,14983.0
2020-05-19 09:50:00,136.09,136.29,135.44,136.0,49037.0,127.3586,127.5458,126.7503,127.2744,49037.0
2020-05-19 09:55:00,136.11,137.16,136.03,137.15,9839.0,127.3773,128.3599,127.3024,128.3506,9839.0
2020-05-19 10:00:00,137.1,137.24,136.28,136.72,16528.0,128.3038,128.4348,127.5364,127.9482,16528.0
2020-05-19 10:05:00,136.73,137.94,136.73,137.79,17073.0,127.9575,129.0899,127.9575,128.9495,17073.0
2020-05-19 10:10:00,137.84,137.84,137.17,137.18,17008.0,128.9963,128.9963,128.3693,128.3787,17008.0
2020-05-19 10:15:00,137.14,137.14,136.37,136.37,11811.0,128.3412,128.3412,127.6206,127.6206,11811.0
2020-05-19 10:20:00,136.34,136.52,136.17,136.25,16507.0,127.5925,127.761,127.4335,127.5083,16507.0
2020-05-19 10:25:00,136.34,137.06,136.28,136.94,38016.0,127.5925,128.2664,127.5364,128.154,38016.0
2020-05-19 10:30:00,136.96,137.16,136.23,136.61,29961.0,128.1728,128.3599,127.4896,127.8452,29961.0
2020-05-19 10:35:00,136.66,136.69,136.04,136.19,15458.0,127.892,127.9201,127.3118,127.4522,15458.0
2020-05-19 10:40:00,136.17,136.17,135.62,135.79,21509.0,127.4335,127.4335,126.9187,127.0778,21509.0
2020-05-19 10:45:00,135.88,136.34,135.67,136.31,18852.0,127.1621,127.5925,126.9655,127.5645,18852.0
2020-05-19 10:50:00,136.37,137.12,136.37,137.11,7262.0,127.6206,128.3225,127.6206,128.3131,7262.0
2020-05-19 10:55:00,137.15,137.39,137.05,137.14,17473.0,128.3506,128.5752,128.257,128.3412,17473.0
2020-05-19 11:00:00,137.22,137.93,137.16,137.93,11770.0,128.4161,129.0805,128.3599,129.0805,11770.0
2020-05-19 11:05:00,137.9,137.9,136.82,137.01,30879.0,129.0525,129.0525,128.0417,128.2196,30879.0
2020-05-19 11:10:00,137.14,137.28,137.04,137.07,15397.0,128.3412,128.4722,128.2476,128.2757,15397.0
2020-05-19 11:15:00,137.14,137.35,137.1,137.31,21685.0,128.3412,128.5377,128.3038,128.5003,21685.0
2020-05-19 11:20:00,137.28,137.79,137.28,137.77,4930.0,128.4722,128.9495,128.4722,128.9308,4930.0
2020-05-19 11:25:00,137.66,137.76,137.6,137.6,8574.0,128.8279,128.9214,128.7717,128.7717,8574.0
2020-05-19 11:30:00,137.55,137.71,137.43,137.51,26717.0,128.7249,128.8746,128.6126,128.6875,26717.0
2020-05-19 11:35:00,137.52,137.56,137.19,137.42,12592.0,128.6968,128.7343,128.388,128.6033,12592.0
2020-05-19 11:40:00,137.36,137.67,137.27,137.28,12899.0,128.5471,128.8372,128.4629,128.4722,12899.0
2020-05-19 11:45:00,137.32,137.32,137.0,137.0,5068.0,128.5097,128.5097,128.2102,128.2102,5068.0
2020-05-19 11:50:00,137.06,137.32,136.99,137.28,5624.0,128.2664,128.5097,128.2008,128.4722,5624.0
2020-05-19 11:55:00,137.28,137.4,137.03,137.36,7747.0,128.4722,128.5845,128.2383,128.5471,7747.0
2020-05-19 12:00:00,137.37,137.6,137.37,137.57,22510.0,128.5565,128.7717,128.5565,128.7436,22510.0
2020-05-19 12:05:00,137.6,137.73,137.6,137.73,5545.0,128.7717,128.8934,128.7717,128.8934,5545.0
2020-05-19 12:10:00,137.65,137.69,137.29,137.4,26783.0,128.8185,128.8559,128.4816,128.5845,26783.0
2020-05-19 12:15:00,137.36,137.43,137.08,137.13,5898.0,128.5471,128.6126,128.2851,128.3319,5898.0
2020-05-19 12:20:00,137.13,137.29,137.12,137.25,4240.0,128.3319,128.4816,128.3225,128.4442,4240.0
2020-05-19 12:25:00,137.25,137.25,136.99,136.99,4160.0,128.4442,128.4442,128.2008,128.2008,4160.0
2020-05-19 12:30:00,136.99,137.05,136.75,136.8,6099.0,128.2008,128.257,127.9762,128.023,6099.0
2020-05-19 12:35:00,136.79,137.02,136.79,136.89,9880.0,128.0137,128.2289,128.0137,128.1073,9880.0
2020-05-19 12:40:00,136.89,137.03,136.86,137.03,3103.0,128.1073,128.2383,128.0792,128.2383,3103.0
2020-05-19 12:45:00,137.05,137.34,137.04,137.26,20218.0,128.257,128.5284,128.2476,128.4535,20218.0
2020-05-19 12:50:00,137.29,137.32,137.27,137.29,1496.0,128.4816,128.5097,128.4629,128.4816,1496.0
2020-05-19 12:55:00,137.28,137.32,137.23,137.27,9205.0,128.4722,128.5097,128.4254,128.4629,9205.0
2020-05-19 13:00:00,137.27,137.3,137.1,137.1,7271.0,128.4629,128.491,128.3038,128.3038,7271.0
2020-05-19 13:05:00,137.14,137.33,137.07,137.28,6875.0,128.3412,128.519,128.2757,128.4722,6875.0
2020-05-19 13:10:00,137.24,137.78,137.24,137.78,5216.0,128.4348,128.9402,128.4348,128.9402,5216.0
2020-05-19 13:15:00,137.75,137.76,137.5,137.69,6601.0,128.9121,128.9214,128.6781,128.8559,6601.0
2020-05-19 13:20:00,137.66,137.69,137.39,137.39,14078.0,128.8279,128.8559,128.5752,128.5752,14078.0
2020-05-19 13:25:00,137.38,137.38,137.23,137.23,8690.0,128.5658,128.5658,128.4254,128.4254,8690.0
2020-05-19 13:30:00,137.21,137.51,137.21,137.47,10272.0,128.4067,128.6875,128.4067,128.65,10272.0
2020-05-19 13:35:00,137.47,137.88,137.47,137.81,9560.0,128.65,129.0337,128.65,128.9682,9560.0
2020-05-19 13:40:00,137.82,138.0,137.81,137.97,7713.0,128.9776,129.146,128.9682,129.118,7713.0
2020-05-19 13:45:00,137.98,138.03,137.75,137.75,7773.0,129.1273,129.1741,128.9121,128.9121,7773.0
2020-05-19 13:50:00,137.72,137.73,137.6,137.7,4175.0,128.884,128.8934,128.7717,128.8653,4175.0
2020-05-19 13:55:00,137.68,137.76,137.64,137.72,4603.0,128.8466,128.9214,128.8091,128.884,4603.0
2020-05-19 14:00:00,137.76,137.93,137.51,137.76,5627.0,128.9214,129.0805,128.6875,128.9214,5627.0
2020-05-19 14:05:00,137.77,138.0,137.77,138.0,9705.0,128.9308,129.146,128.9308,129.146,9705.0
2020-05-19 14:10:00,137.97,138.04,137.9,138.0,12619.0,129.118,129.1835,129.0525,129.146,12619.0
2020-05-19 14:15:00,137.93,138.0,137.84,137.98,4538.0,129.0805,129.146,128.9963,129.1273,4538.0
2020-05-19 14:20:00,137.95,138.06,137.94,138.0,8854.0,129.0992,129.2022,129.0899,129.146,8854.0
2020-05-19 14:25:00,138.02,138.09,137.97,138.09,9289.0,129.1648,129.2303,129.118,129.2303,9289.0
2020-05-19 14:30:00,138.1,138.12,137.99,138.03,8113.0,129.2396,129.2583,129.1367,129.1741,8113.0
2020-05-19 14:35:00,138.03,138.1,137.98,138.08,9758.0,129.1741,129.2396,129.1273,129.2209,9758.0
2020-05-19 14:40:00,138.09,138.15,138.02,138.02,8799.0,129.2303,129.2864,129.1648,129.1648,8799.0
2020-05-19 14:45:00,138.02,138.13,137.96,138.1,12489.0,129.1648,129.2677,129.1086,129.2396,12489.0
2020-05-19 14:50:00,138.1,138.1,137.94,138.0,8752.0,129.2396,129.2396,129.0899,129.146,8752.0
2020-05-19 14:55:00,138.01,138.04,136.81,136.97,16037.0,129.1554,129.1835,128.0324,128.1821,16037.0
2020-05-19 15:00:00,136.96,137.44,136.88,137.36,17512.0,128.1728,128.622,128.0979,128.5471,17512.0
2020-05-19 15:05:00,137.4,137.66,137.34,137.59,15947.0,128.5845,128.8279,128.5284,128.7623,15947.0
2020-05-19 15:10:00,137.58,138.11,137.47,137.75,25265.0,128.753,129.249,128.65,128.9121,25265.0
2020-05-19 15:15:00,137.82,137.84,137.54,137.62,21292.0,128.9776,128.9963,128.7156,128.7904,21292.0
2020-05-19 15:20:00,137.62,137.63,137.18,137.25,24522.0,128.7904,128.7998,128.3787,128.4442,24522.0
2020-05-19 15:25:00,137.28,137.41,136.92,137.16,89458.0,128.4722,128.5939,128.1353,128.3599,89458.0
2020-05-19 15:30:00,137.16,137.3,137.04,137.2,56535.0,128.3599,128.491,128.2476,128.3974,56535.0
2020-05-19 15:35:00,137.2,137.23,136.65,136.92,54754.0,128.3974,128.4254,127.8827,128.1353,54754.0
2020-05-19 15:40:00,136.93,136.98,136.7,136.72,43314.0,128.1447,128.1915,127.9294,127.9482,43314.0
2020-05-19 15:45:00,136.73,136.83,136.6,136.72,52428.0,127.9575,128.0511,127.8359,127.9482,52428.0
2020-05-19 15:50:00,136.69,136.76,136.37,136.62,68719.0,127.9201,127.9856,127.6206,127.8546,68719.0
2020-05-19 15:55:00,136.57,136.83,136.12,136.16,91789.0,127.8078,128.0511,127.3867,127.4241,91789.0
2020-05-20 09:30:00,138.48,138.98,138.11,138.84,38329.0,129.5952,130.0632,129.249,129.9321,38329.0
2020-05-20 09:35:00,138.84,139.64,138.61,139.64,12249.0,129.9321,130.6808,129.7169,130.6808,12249.0
2020-05-20 09:40:00,139.47,139.98,139.21,139.35,21981.0,130.5217,130.999,130.2784,130.4094,21981.0
2020-05-20 09:45:00,139.38,140.31,139.38,140.17,41219.0,130.4375,131.3078,130.4375,131.1768,41219.0
2020-05-20 09:50:00,140.18,140.33,140.01,140.25,17698.0,131.1862,131.3266,131.0271,131.2517,17698.0
2020-05-20 09:55:00,140.11,140.38,140.03,140.3,23137.0,131.1207,131.3733,131.0458,131.2985,23137.0
2020-05-20 10:00:00,140.38,141.64,140.32,141.47,53249.0,131.3733,132.5525,131.3172,132.3934,53249.0
2020-05-20 10:05:00,141.43,142.18,141.42,141.91,46331.0,132.356,133.0579,132.3466,132.8052,46331.0
2020-05-20 10:10:00,141.91,142.34,141.81,142.22,38778.0,132.8052,133.2076,132.7116,133.0953,38778.0
2020-05-20 10:15:00,142.2,142.48,142.07,142.16,30939.0,133.0766,133.3386,132.9549,133.0391,30939.0
2020-05-20 10:20:00,142.18,142.63,142.11,142.58,22181.0,133.0579,133.479,132.9923,133.4322,22181.0
2020-05-20 10:25:00,142.53,143.0,142.27,142.77,42225.0,133.3854,133.8252,133.1421,133.61,42225.0
2020-05-20 10:30:00,142.8,142.99,142.47,142.79,40190.0,133.6381,133.8159,133.3292,133.6287,40190.0
2020-05-20 10:35:00,142.8,142.97,142.52,142.62,19530.0,133.6381,133.7972,133.376,133.4696,19530.0
2020-05-20 10:40:00,142.69,142.73,142.33,142.33,22914.0,133.5351,133.5726,133.1982,133.1982,22914.0
2020-05-20 10:45:00,142.32,142.61,142.19,142.53,24906.0,133.1889,133.4603,133.0672,133.3854,24906.0
2020-05-20 10:50:00,142.53,142.67,141.86,141.99,19697.0,133.3854,133.5164,132.7584,132.88,19697.0
2020-05-20 10:55:00,142.08,142.18,141.95,142.05,14407.0,132.9643,133.0579,132.8426,132.9362,14407.0
2020-05-20 11:00:00,142.08,142.14,141.37,141.41,10210.0,132.9643,133.0204,132.2998,132.3373,10210.0
2020-05-20 11:05:00,141.35,141.74,141.25,141.74,16807.0,132.2811,132.6461,132.1875,132.6461,16807.0
2020-05-20 11:10:00,141.67,142.05,141.66,142.05,6834.0,132.5806,132.9362,132.5712,132.9362,6834.0
2020-05-20 11:15:00,142.1,142.54,142.07,142.54,9588.0,132.983,133.3948,132.9549,133.3948,9588.0
2020-05-20 11:20:00,142.46,142.57,142.19,142.2,8002.0,133.3199,133.4228,133.0672,133.0766,8002.0
2020-05-20 11:25:00,142.21,142.53,142.14,142.21,9133.0,133.0859,133.3854,133.0204,133.0859,9133.0
2020-05-20 11:30:00,142.22,142.26,142.02,142.08,13146.0,133.0953,133.1327,132.9081,132.9643,13146.0
2020-05-20 11:35:00,142.05,142.25,142.02,142.12,15476.0,132.9362,133.1234,132.9081,133.0017,15476.0
2020-05-20 11:40:00,142.19,142.85,142.19,142.77,16188.0,133.0672,133.6849,133.0672,133.61,16188.0
2020-05-20 11:45:00,142.8,142.97,142.67,142.82,11191.0,133.6381,133.7972,133.5164,133.6568,11191.0
2020-05-20 11:50:00,142.82,143.0,142.62,142.62,20731.0,133.6568,133.8252,133.4696,133.4696,20731.0
2020-05-20 11:55:00,142.61,142.91,142.61,142.71,20083.0,133.4603,133.741,133.4603,133.5539,20083.0
2020-05-20 12:00:00,142.72,142.72,142.36,142.67,15583.0,133.5632,133.5632,133.2263,133.5164,15583.0
2020-05-20 12:05:00,142.65,142.8,142.43,142.44,19931.0,133.4977,133.6381,133.2918,133.3012,19931.0
2020-05-20 12:10:00,142.44,142.45,142.16,142.33,9086.0,133.3012,133.3105,133.0391,133.1982,9086.0
2020-05-20 12:15:00,142.28,142.49,142.23,142.49,10688.0,133.1514,133.348,133.1046,133.348,10688.0
2020-05-20 12:20:00,142.54,142.75,142.46,142.46,17466.0,133.3948,133.5913,133.3199,133.3199,17466.0
2020-05-20 12:25:00,142.49,142.94,142.45,142.94,11046.0,133.348,133.7691,133.3105,133.7691,11046.0
2020-05-20 12:30:00,142.94,142.94,142.84,142.9,20377.0,133.7691,133.7691,133.6755,133.7317,20377.0
2020-05-20 12:35:00,142.9,142.94,142.71,142.83,26887.0,133.7317,133.7691,133.5539,133.6662,26887.0
2020-05-20 12:40:00,142.87,142.87,142.28,142.28,32382.0,133.7036,133.7036,133.1514,133.1514,32382.0
2020-05-20 12:45:00,142.36,142.72,142.32,142.67,24675.0,133.2263,133.5632,133.1889,133.5164,24675.0
2020-05-20 12:50:00,142.74,143.08,142.74,143.01,27958.0,133.5819,133.9001,133.5819,133.8346,27958.0
2020-05-20 12:55:00,143.01,143.01,142.79,142.91,17983.0,133.8346,133.8346,133.6287,133.741,17983.0
2020-05-20 13:00:00,142.91,143.0,142.53,142.57,25954.0,133.741,133.8252,133.3854,133.4228,25954.0
2020-05-20 13:05:00,142.6,142.62,142.22,142.29,25699.0,133.4509,133.4696,133.0953,133.1608,25699.0
2020-05-20 13:10:00,142.33,142.96,142.29,142.74,33193.0,133.1982,133.7878,133.1608,133.5819,33193.0
2020-05-20 13:15:00,142.77,142.78,142.62,142.75,10961.0,133.61,133.6194,133.4696,133.5913,10961.0
2020-05-20 13:20:00,142.76,142.88,142.55,142.58,26555.0,133.6006,133.7129,133.4041,133.4322,26555.0
2020-05-20 13:25:00,142.54,142.54,142.37,142.39,14871.0,133.3948,133.3948,133.2357,133.2544,14871.0
2020-05-20 13:30:00,142.41,142.57,142.3,142.37,12786.0,133.2731,133.4228,133.1702,133.2357,12786.0
2020-05-20 13:35:00,142.3,142.56,142.22,142.56,13472.0,133.1702,133.4135,133.0953,133.4135,13472.0
2020-05-20 13:40:00,142.56,142.68,142.42,142.62,12255.0,133.4135,133.5258,133.2825,133.4696,12255.0
2020-05-20 13:45:00,142.63,142.69,142.54,142.54,19702.0,133.479,133.5351,133.3948,133.3948,19702.0
2020-05-20 13:50:00,142.55,142.66,142.52,142.61,10475.0,133.4041,133.5071,133.376,133.4603,10475.0
2020-05-20 13:55:00,142.61,142.66,142.18,142.24,22292.0,133.4603,133.5071,133.0579,133.114,22292.0
2020-05-20 14:00:00,142.19,142.39,141.89,142.2,42738.0,133.0672,133.2544,132.7865,133.0766,42738.0
2020-05-20 14:05:00,142.21,142.58,142.19,142.23,25020.0,133.0859,133.4322,133.0672,133.1046,25020.0
2020-05-20 14:10:00,142.31,142.38,142.14,142.25,24600.0,133.1795,133.245,133.0204,133.1234,24600.0
2020-05-20 14:15:00,142.23,142.29,142.0,142.2,20832.0,133.1046,133.1608,132.8894,133.0766,20832.0
2020-05-20 14:20:00,142.19,142.42,142.15,142.38,22820.0,133.0672,133.2825,133.0298,133.245,22820.0
2020-05-20 14:25:00,142.37,142.47,142.34,142.35,16746.0,133.2357,133.3292,133.2076,133.2169,16746.0
2020-05-20 14:30:00,142.35,142.58,142.31,142.5,35293.0,133.2169,133.4322,133.1795,133.3573,35293.0
2020-05-20 14:35:00,142.51,142.58,142.4,142.42,14423.0,133.3667,133.4322,133.2637,133.2825,14423.0
2020-05-20 14:40:00,142.41,142.49,142.31,142.39,15096.0,133.2731,133.348,133.1795,133.2544,15096.0
2020-05-20 14:45:00,142.39,142.44,142.21,142.41,18425.0,133.2544,133.3012,133.0859,133.2731,18425.0
2020-05-20 14:50:00,142.41,142.71,142.36,142.69,12452.0,133.2731,133.5539,133.2263,133.5351,12452.0
2020-05-20 14:55:00,142.75,142.9,142.69,142.69,13207.0,133.5913,133.7317,133.5351,133.5351,13207.0
2020-05-20 15:00:00,142.7,142.78,142.44,142.51,10669.0,133.5445,133.6194,133.3012,133.3667,10669.0
2020-05-20 15:05:00,142.47,142.48,142.12,142.13,30584.0,133.3292,133.3386,133.0017,133.0111,30584.0
2020-05-20 15:10:00,142.18,142.26,141.78,141.87,25124.0,133.0579,133.1327,132.6835,132.7677,25124.0
2020-05-20 15:15:00,141.89,141.96,141.73,141.96,17190.0,132.7865,132.852,132.6367,132.852,17190.0
2020-05-20 15:20:00,141.97,142.37,141.97,142.37,16570.0,132.8613,133.2357,132.8613,133.2357,16570.0
2020-05-20 15:25:00,142.39,142.47,142.28,142.45,13575.0,133.2544,133.3292,133.1514,133.3105,13575.0
2020-05-20 15:30:00,142.45,142.61,142.37,142.47,21014.0,133.3105,133.4603,133.2357,133.3292,21014.0
2020-05-20 15:35:00,142.51,142.74,142.42,142.47,29696.0,133.3667,133.5819,133.2825,133.3292,29696.0
2020-05-20 15:40:00,142.44,142.55,142.35,142.5,25289.0,133.3012,133.4041,133.2169,133.3573,25289.0
2020-05-20 15:45:00,142.5,142.58,142.24,142.26,34622.0,133.3573,133.4322,133.114,133.1327,34622.0
2020-05-20 15:50:00,142.3,142.4,141.97,142.37,58838.0,133.1702,133.2637,132.8613,133.2357,58838.0
2020-05-20 15:55:00,142.37,142.69,142.26,142.31,101109.0,133.2357,133.5351,133.1327,133.1795,101109.0
2020-05-21 09:30:00,141.07,142.1,141.07,142.05,30676.0,132.0191,132.983,132.0191,132.9362,30676.0
2020-05-21 09:35:00,142.23,142.78,142.13,142.71,18447.0,133.1046,133.6194,133.0111,133.5539,18447.0
2020-05-21 09:40:00,142.61,143.16,142.53,143.0,15893.0,133.4603,133.975,133.3854,133.8252,15893.0
2020-05-21 09:45:00,143.14,143.59,143.0,143.34,17521.0,133.9563,134.3774,133.8252,134.1434,17521.0
2020-05-21 09:50:00,143.25,143.34,142.95,143.12,34516.0,134.0592,134.1434,133.7785,133.9375,34516.0
2020-05-21 09:55:00,143.08,143.88,143.0,143.75,29621.0,133.9001,134.6488,133.8252,134.5271,29621.0
2020-05-21 10:00:00,143.78,143.87,143.2,143.3,28711.0,134.5552,134.6394,134.0124,134.106,28711.0
2020-05-21 10:05:00,143.3,143.59,143.21,143.53,11829.0,134.106,134.3774,134.0218,134.3212,11829.0
2020-05-21 10:10:00,143.53,144.19,143.52,143.79,33183.0,134.3212,134.9389,134.3119,134.5646,33183.0
2020-05-21 10:15:00,143.74,143.8,143.4,143.45,15643.0,134.5178,134.5739,134.1996,134.2464,15643.0
2020-05-21 10:20:00,143.41,143.78,143.35,143.72,27360.0,134.2089,134.5552,134.1528,134.4991,27360.0
2020-05-21 10:25:00,143.75,143.76,143.45,143.47,31589.0,134.5271,134.5365,134.2464,134.2651,31589.0
2020-05-21 10:30:00,143.45,143.5,143.0,143.19,37347.0,134.2464,134.2932,133.8252,134.0031,37347.0
2020-05-21 10:35:00,143.21,143.22,142.8,143.05,30675.0,134.0218,134.0311,133.6381,133.872,30675.0
2020-05-21 10:40:00,143.06,143.37,143.0,143.33,9278.0,133.8814,134.1715,133.8252,134.1341,9278.0
2020-05-21 10:45:00,143.33,143.36,143.16,143.25,11242.0,134.1341,134.1621,133.975,134.0592,11242.0
2020-05-21 10:50:00,143.25,143.44,143.2,143.39,9034.0,134.0592,134.237,134.0124,134.1902,9034.0
2020-05-21 10:55:00,143.35,143.45,143.13,143.13,10731.0,134.1528,134.2464,133.9469,133.9469,10731.0
2020-05-21 11:00:00,143.1,143.1,142.25,142.3,16792.0,133.9188,133.9188,133.1234,133.1702,16792.0
2020-05-21 11:05:00,142.35,142.43,142.2,142.39,14896.0,133.2169,133.2918,133.0766,133.2544,14896.0
2020-05-21 11:10:00,142.36,142.79,142.33,142.66,22320.0,133.2263,133.6287,133.1982,133.5071,22320.0
2020-05-21 11:15:00,142.7,142.77,141.9,142.0,22449.0,133.5445,133.61,132.7958,132.8894,22449.0
2020-05-21 11:20:00,141.99,142.19,141.92,141.97,12035.0,132.88,133.0672,132.8145,132.8613,12035.0
2020-05-21 11:25:00,141.94,142.19,141.89,142.03,9550.0,132.8333,133.0672,132.7865,132.9175,9550.0
2020-05-21 11:30:00,142.01,142.14,141.8,141.8,9333.0,132.8988,133.0204,132.7022,132.7022,9333.0
2020-05-21 11:35:00,141.85,142.33,141.84,142.33,10189.0,132.749,133.1982,132.7397,133.1982,10189.0
2020-05-21 11:40:00,142.34,142.63,142.29,142.49,10882.0,133.2076,133.479,133.1608,133.348,10882.0
2020-05-21 11:45:00,142.56,142.82,142.48,142.52,8543.0,133.4135,133.6568,133.3386,133.376,8543.0
2020-05-21 11:50:00,142.51,142.76,142.44,142.55,7127.0,133.3667,133.6006,133.3012,133.4041,7127.0
2020-05-21 11:55:00,142.58,142.66,142.36,142.47,11453.0,133.4322,133.5071,133.2263,133.3292,11453.0
2020-05-21 12:00:00,142.56,142.98,142.55,142.91,12163.0,133.4135,133.8065,133.4041,133.741,12163.0
2020-05-21 12:05:00,142.9,143.17,142.87,143.08,11928.0,133.7317,133.9843,133.7036,133.9001,11928.0
2020-05-21 12:10:00,143.03,143.17,143.02,143.15,14665.0,133.8533,133.9843,133.844,133.9656,14665.0
2020-05-21 12:15:00,143.16,143.23,142.99,143.06,11807.0,133.975,134.0405,133.8159,133.8814,11807.0
2020-05-21 12:20:00,143.12,143.16,142.99,143.05,4632.0,133.9375,133.975,133.8159,133.872,4632.0
2020-05-21 12:25:00,143.02,143.2,142.96,143.02,10638.0,133.844,134.0124,133.7878,133.844,10638.0
2020-05-21 12:30:00,143.01,143.18,142.97,143.02,11115.0,133.8346,133.9937,133.7972,133.844,11115.0
2020-05-21 12:35:00,143.05,143.15,142.96,143.0,13500.0,133.872,133.9656,133.7878,133.8252,13500.0
2020-05-21 12:40:00,143.03,143.2,143.01,143.2,10403.0,133.8533,134.0124,133.8346,134.0124,10403.0
2020-05-21 12:45:00,143.17,143.68,143.12,143.66,16303.0,133.9843,134.4616,133.9375,134.4429,16303.0
2020-05-21 12:50:00,143.67,143.79,143.4,143.6,16327.0,134.4523,134.5646,134.1996,134.3867,16327.0
2020-05-21 12:55:00,143.61,143.84,143.38,143.61,27692.0,134.3961,134.6114,134.1809,134.3961,27692.0
2020-05-21 13:00:00,143.61,143.97,143.43,143.91,56696.0,134.3961,134.733,134.2277,134.6769,56696.0
2020-05-21 13:05:00,143.92,144.35,143.91,144.31,45182.0,134.6862,135.0886,134.6769,135.0512,45182.0
2020-05-21 13:10:00,144.36,144.49,144.24,144.24,25636.0,135.098,135.2196,134.9857,134.9857,25636.0
2020-05-21 13:15:00,144.25,144.36,144.1,144.26,17707.0,134.995,135.098,134.8547,135.0044,17707.0
2020-05-21 13:20:00,144.26,144.5,144.18,144.43,26840.0,135.0044,135.229,134.9295,135.1635,26840.0
2020-05-21 13:25:00,144.38,144.45,143.8,143.94,11080.0,135.1167,135.1822,134.5739,134.7049,11080.0
2020-05-21 13:30:00,143.93,144.01,143.76,144.01,7348.0,134.6956,134.7704,134.5365,134.7704,7348.0
2020-05-21 13:35:00,144.0,144.1,143.9,143.95,11551.0,134.7611,134.8547,134.6675,134.7143,11551.0
2020-05-21 13:40:00,143.93,144.02,143.79,143.94,7981.0,134.6956,134.7798,134.5646,134.7049,7981.0
2020-05-21 13:45:00,143.92,143.92,143.7,143.81,15640.0,134.6862,134.6862,134.4803,134.5833,15640.0
2020-05-21 13:50:00,143.78,143.83,143.41,143.41,13109.0,134.5552,134.602,134.2089,134.2089,13109.0
2020-05-21 13:55:00,143.39,143.39,143.19,143.28,10394.0,134.1902,134.1902,134.0031,134.0873,10394.0
2020-05-21 14:00:00,143.26,143.47,143.24,143.36,10710.0,134.0686,134.2651,134.0498,134.1621,10710.0
2020-05-21 14:05:00,143.39,143.39,143.22,143.28,7081.0,134.1902,134.1902,134.0311,134.0873,7081.0
2020-05-21 14:10:00,143.29,143.45,143.28,143.45,18639.0,134.0966,134.2464,134.0873,134.2464,18639.0
2020-05-21 14:15:00,143.46,143.96,143.46,143.96,13858.0,134.2557,134.7237,134.2557,134.7237,13858.0
2020-05-21 14:20:00,143.97,144.25,143.97,144.25,16065.0,134.733,134.995,134.733,134.995,16065.0
2020-05-21 14:25:00,144.25,144.26,144.03,144.06,12025.0,134.995,135.0044,134.7892,134.8172,12025.0
2020-05-21 14:30:00,144.09,144.28,144.03,144.11,20045.0,134.8453,135.0231,134.7892,134.864,20045.0
2020-05-21 14:35:00,144.09,144.14,143.73,143.73,32531.0,134.8453,134.8921,134.5084,134.5084,32531.0
2020-05-21 14:40:00,143.8,143.98,143.69,143.74,12741.0,134.5739,134.7424,134.471,134.5178,12741.0
2020-05-21 14:45:00,143.72,143.75,143.01,143.01,14000.0,134.4991,134.5271,133.8346,133.8346,14000.0
2020-05-21 14:50:00,142.99,143.18,142.76,142.9,15391.0,133.8159,133.9937,133.6006,133.7317,15391.0
2020-05-21 14:55:00,142.92,143.0,142.82,142.88,12549.0,133.7504,133.8252,133.6568,133.7129,12549.0
2020-05-21 15:00:00,142.89,143.2,142.89,143.18,19780.0,133.7223,134.0124,133.7223,133.9937,19780.0
2020-05-21 15:05:00,143.18,143.37,143.15,143.36,18524.0,133.9937,134.1715,133.9656,134.1621,18524.0
2020-05-21 15:10:00,143.32,143.43,143.21,143.41,13252.0,134.1247,134.2277,134.0218,134.2089,13252.0
2020-05-21 15:15:00,143.44,143.68,143.36,143.6,30843.0,134.237,134.4616,134.1621,134.3867,30843.0
2020-05-21 15:20:00,143.59,143.62,143.33,143.42,17357.0,134.3774,134.4055,134.1341,134.2183,17357.0
2020-05-21 15:25:00,143.43,143.48,143.37,143.48,19293.0,134.2277,134.2744,134.1715,134.2744,19293.0
2020-05-21 15:30:00,143.47,143.54,143.01,143.01,30599.0,134.2651,134.3306,133.8346,133.8346,30599.0
2020-05-21 15:35:00,143.01,143.06,142.64,142.77,24511.0,133.8346,133.8814,133.4883,133.61,24511.0
2020-05-21 15:40:00,142.81,143.0,142.64,143.0,23359.0,133.6474,133.8252,133.4883,133.8252,23359.0
2020-05-21 15:45:00,142.96,143.09,142.87,142.89,42642.0,133.7878,133.9095,133.7036,133.7223,42642.0
2020-05-21 15:50:00,142.94,142.99,142.27,142.37,50105.0,133.7691,133.8159,133.1421,133.2357,50105.0
2020-05-21 15:55:00,142.38,142.97,142.37,142.85,98540.0,133.245,133.7972,133.2357,133.6849,98540.0
2020-05-22 09:30:00,148.0,148.41,145.12,145.62,153990.0,138.5044,138.8881,135.8092,136.2771,153990.0
2020-05-22 09:35:00,145.26,145.27,143.45,143.59,92761.0,135.9402,135.9496,134.2464,134.3774,92761.0
2020-05-22 09:40:00,143.45,144.73,143.14,144.26,60251.0,134.2464,135.4443,133.9563,135.0044,60251.0
2020-05-22 09:45:00,144.27,145.1,143.85,144.27,41908.0,135.0138,135.7905,134.6207,135.0138,41908.0
2020-05-22 09:50:00,144.21,144.34,143.15,143.9,37986.0,134.9576,135.0793,133.9656,134.6675,37986.0
2020-05-22 09:55:00,143.98,144.7,143.74,143.88,33703.0,134.7424,135.4162,134.5178,134.6488,33703.0
2020-05-22 10:00:00,143.8,144.25,143.6,143.95,38623.0,134.5739,134.995,134.3867,134.7143,38623.0
2020-05-22 10:05:00,144.01,144.07,143.58,143.58,44191.0,134.7704,134.8266,134.368,134.368,44191.0
2020-05-22 10:10:00,143.58,144.45,143.55,143.97,42734.0,134.368,135.1822,134.34,134.733,42734.0
2020-05-22 10:15:00,143.98,144.09,143.36,144.03,35750.0,134.7424,134.8453,134.1621,134.7892,35750.0
2020-05-22 10:20:00,144.04,145.54,143.98,144.68,78677.0,134.7985,136.2023,134.7424,135.3975,78677.0
2020-05-22 10:25:00,144.67,144.71,143.88,144.33,33191.0,135.3881,135.4255,134.6488,135.0699,33191.0
2020-05-22 10:30:00,144.34,145.87,144.34,144.81,41587.0,135.0793,136.5111,135.0793,135.5191,41587.0
2020-05-22 10:35:00,144.71,145.31,144.4,144.7,21529.0,135.4255,135.987,135.1354,135.4162,21529.0
2020-05-22 10:40:00,144.78,144.9,144.17,144.35,10888.0,135.491,135.6033,134.9202,135.0886,10888.0
2020-05-22 10:45:00,144.42,144.91,144.15,144.68,17510.0,135.1541,135.6127,134.9015,135.3975,17510.0
2020-05-22 10:50:00,144.55,144.98,144.49,144.64,18537.0,135.2758,135.6782,135.2196,135.36,18537.0
2020-05-22 10:55:00,144.59,144.63,144.08,144.32,20590.0,135.3132,135.3507,134.836,135.0606,20590.0
2020-05-22 11:00:00,144.33,144.76,144.33,144.62,28499.0,135.0699,135.4723,135.0699,135.3413,28499.0
2020-05-22 11:05:00,144.65,145.26,144.64,144.97,24237.0,135.3694,135.9402,135.36,135.6689,24237.0
2020-05-22 11:10:00,144.99,145.09,144.68,144.89,18822.0,135.6876,135.7812,135.3975,135.594,18822.0
2020-05-22 11:15:00,144.85,145.09,144.79,144.95,22723.0,135.5566,135.7812,135.5004,135.6501,22723.0
2020-05-22 11:20:00,144.91,145.1,144.8,145.02,20507.0,135.6127,135.7905,135.5098,135.7156,20507.0
2020-05-22 11:25:00,144.94,145.28,144.91,145.08,22864.0,135.6408,135.959,135.6127,135.7718,22864.0
2020-05-22 11:30:00,145.09,145.57,145.04,145.5,31177.0,135.7812,136.2304,135.7344,136.1648,31177.0
2020-05-22 11:35:00,145.47,146.34,145.47,146.14,37688.0,136.1368,136.951,136.1368,136.7638,37688.0
2020-05-22 11:40:00,146.14,146.18,145.6,145.91,25591.0,136.7638,136.8012,136.2584,136.5485,25591.0
2020-05-22 11:45:00,145.83,146.06,145.79,145.79,19437.0,136.4737,136.6889,136.4362,136.4362,19437.0
2020-05-22 11:50:00,145.86,145.86,145.21,145.46,27851.0,136.5018,136.5018,135.8935,136.1274,27851.0
2020-05-22 11:55:00,145.41,145.54,144.81,144.97,19566.0,136.0806,136.2023,135.5191,135.6689,19566.0
2020-05-22 12:00:00,145.03,145.25,144.91,144.98,18623.0,135.725,135.9309,135.6127,135.6782,18623.0
2020-05-22 12:05:00,144.94,145.08,144.63,144.83,51798.0,135.6408,135.7718,135.3507,135.5378,51798.0
2020-05-22 12:10:00,144.88,145.0,144.6,144.6,17250.0,135.5846,135.6969,135.3226,135.3226,17250.0
2020-05-22 12:15:00,144.6,144.68,144.5,144.68,14359.0,135.3226,135.3975,135.229,135.3975,14359.0
2020-05-22 12:20:00,144.68,144.8,144.65,144.77,19198.0,135.3975,135.5098,135.3694,135.4817,19198.0
2020-05-22 12:25:00,144.75,144.77,144.0,144.33,41182.0,135.463,135.4817,134.7611,135.0699,41182.0
2020-05-22 12:30:00,144.33,144.49,144.22,144.28,40863.0,135.0699,135.2196,134.967,135.0231,40863.0
2020-05-22 12:35:00,144.26,144.27,143.87,143.88,14678.0,135.0044,135.0138,134.6394,134.6488,14678.0
2020-05-22 12:40:00,143.95,143.95,143.64,143.81,24106.0,134.7143,134.7143,134.4242,134.5833,24106.0
2020-05-22 12:45:00,143.84,143.84,143.11,143.2,19141.0,134.6114,134.6114,133.9282,134.0124,19141.0
2020-05-22 12:50:00,143.19,143.53,143.16,143.34,60249.0,134.0031,134.3212,133.975,134.1434,60249.0
2020-05-22 12:55:00,143.36,143.4,142.78,142.99,42050.0,134.1621,134.1996,133.6194,133.8159,42050.0
2020-05-22 13:00:00,142.95,142.97,142.1,142.42,42407.0,133.7785,133.7972,132.983,133.2825,42407.0
2020-05-22 13:05:00,142.42,142.45,142.1,142.34,13058.0,133.2825,133.3105,132.983,133.2076,13058.0
2020-05-22 13:10:00,142.38,142.38,141.95,142.07,22694.0,133.245,133.245,132.8426,132.9549,22694.0
2020-05-22 13:15:00,142.07,142.22,141.82,142.03,27617.0,132.9549,133.0953,132.721,132.9175,27617.0
2020-05-22 13:20:00,142.02,142.64,141.99,142.41,27448.0,132.9081,133.4883,132.88,133.2731,27448.0
2020-05-22 13:25:00,142.4,142.4,141.74,141.86,20090.0,133.2637,133.2637,132.6461,132.7584,20090.0
2020-05-22 13:30:00,141.86,142.07,141.6,142.02,21070.0,132.7584,132.9549,132.5151,132.9081,21070.0
2020-05-22 13:35:00,142.01,142.01,141.58,141.78,27590.0,132.8988,132.8988,132.4964,132.6835,27590.0
2020-05-22 13:40:00,141.81,141.83,141.31,141.64,25327.0,132.7116,132.7303,132.2437,132.5525,25327.0
2020-05-22 13:45:00,141.67,141.84,141.58,141.69,20770.0,132.5806,132.7397,132.4964,132.5993,20770.0
2020-05-22 13:50:00,141.67,142.49,141.63,142.25,28657.0,132.5806,133.348,132.5431,133.1234,28657.0
2020-05-22 13:55:00,142.25,142.65,142.19,142.26,45172.0,133.1234,133.4977,133.0672,133.1327,45172.0
2020-05-22 14:00:00,142.25,142.26,141.89,141.99,17361.0,133.1234,133.1327,132.7865,132.88,17361.0
2020-05-22 14:05:00,142.01,142.12,141.48,141.53,34479.0,132.8988,133.0017,132.4028,132.4496,34479.0
2020-05-22 14:10:00,141.56,141.6,141.41,141.57,18842.0,132.4776,132.5151,132.3373,132.487,18842.0
2020-05-22 14:15:00,141.58,141.66,141.45,141.51,13531.0,132.4964,132.5712,132.3747,132.4308,13531.0
2020-05-22 14:20:00,141.51,141.55,140.9,141.17,26106.0,132.4308,132.4683,131.86,132.1127,26106.0
2020-05-22 14:25:00,141.21,141.31,140.92,141.18,15812.0,132.1501,132.2437,131.8787,132.122,15812.0
2020-05-22 14:30:00,141.19,141.2,140.69,140.75,8625.0,132.1314,132.1407,131.6635,131.7196,8625.0
2020-05-22 14:35:00,140.68,140.95,140.56,140.67,19765.0,131.6541,131.9068,131.5418,131.6447,19765.0
2020-05-22 14:40:00,140.64,140.68,140.33,140.51,23487.0,131.6167,131.6541,131.3266,131.495,23487.0
2020-05-22 14:45:00,140.54,140.66,140.48,140.58,8620.0,131.5231,131.6354,131.4669,131.5605,8620.0
2020-05-22 14:50:00,140.52,140.58,140.41,140.54,10263.0,131.5044,131.5605,131.4014,131.5231,10263.0
2020-05-22 14:55:00,140.52,140.75,140.43,140.63,19903.0,131.5044,131.7196,131.4201,131.6073,19903.0
2020-05-22 15:00:00,140.59,140.85,140.35,140.85,14344.0,131.5699,131.8132,131.3453,131.8132,14344.0
2020-05-22 15:05:00,140.83,140.86,140.58,140.61,14679.0,131.7945,131.8225,131.5605,131.5886,14679.0
2020-05-22 15:10:00,140.61,140.96,140.46,140.92,28395.0,131.5886,131.9161,131.4482,131.8787,28395.0
2020-05-22 15:15:00,140.95,140.95,140.5,140.5,24235.0,131.9068,131.9068,131.4856,131.4856,24235.0
2020-05-22 15:20:00,140.54,140.55,139.31,139.38,60589.0,131.5231,131.5324,130.372,130.4375,60589.0
2020-05-22 15:25:00,139.41,139.43,138.76,138.84,70307.0,130.4656,130.4843,129.8573,129.9321,70307.0
2020-05-22 15:30:00,138.86,139.84,138.76,139.68,52299.0,129.9509,130.868,129.8573,130.7183,52299.0
2020-05-22 15:35:00,139.71,140.04,139.55,139.92,29874.0,130.7463,131.0552,130.5966,130.9429,29874.0
2020-05-22 15:40:00,139.89,139.97,139.63,139.9,22617.0,130.9148,130.9896,130.6715,130.9241,22617.0
2020-05-22 15:45:00,139.94,140.15,139.81,140.15,35831.0,130.9616,131.1581,130.8399,131.1581,35831.0
2020-05-22 15:50:00,140.14,140.69,139.9,140.62,68122.0,131.1487,131.6635,130.9241,131.5979,68122.0
2020-05-22 15:55:00,140.64,140.83,140.31,140.75,94545.0,131.6167,131.7945,131.3078,131.7196,94545.0
2020-05-26 09:30:00,144.46,147.75,144.46,147.54,108469.0,135.1916,138.2705,135.1916,138.074,108469.0
2020-05-26 09:35:00,147.54,148.04,147.03,147.71,42822.0,138.074,138.5419,137.5967,138.2331,42822.0
2020-05-26 09:40:00,147.85,148.25,147.59,147.85,36065.0,138.3641,138.7384,138.1208,138.3641,36065.0
2020-05-26 09:45:00,147.85,149.39,147.75,149.15,54008.0,138.3641,139.8053,138.2705,139.5807,54008.0
2020-05-26 09:50:00,149.05,150.5,148.85,149.87,96472.0,139.4871,140.8441,139.2999,140.2545,96472.0
2020-05-26 09:55:00,149.77,150.48,149.23,149.29,31761.0,140.1609,140.8253,139.6555,139.7117,31761.0
2020-05-26 10:00:00,149.41,149.53,148.77,149.11,20153.0,139.824,139.9363,139.225,139.5432,20153.0
2020-05-26 10:05:00,149.08,149.35,148.52,149.22,26052.0,139.5152,139.7678,138.9911,139.6462,26052.0
2020-05-26 10:10:00,149.13,149.87,149.09,149.81,14886.0,139.5619,140.2545,139.5245,140.1983,14886.0
2020-05-26 10:15:00,149.83,150.53,149.7,150.53,23701.0,140.217,140.8721,140.0954,140.8721,23701.0
2020-05-26 10:20:00,150.56,150.79,149.95,150.0,31727.0,140.9002,141.1154,140.3293,140.3761,31727.0
2020-05-26 10:25:00,149.97,149.97,149.3,149.92,16579.0,140.3481,140.3481,139.721,140.3013,16579.0
2020-05-26 10:30:00,149.99,150.3,149.78,150.2,16553.0,140.3668,140.6569,140.1702,140.5633,16553.0
2020-05-26 10:35:00,150.19,150.26,149.93,150.15,12887.0,140.5539,140.6195,140.3106,140.5165,12887.0
2020-05-26 10:40:00,150.15,150.26,149.99,150.15,13133.0,140.5165,140.6195,140.3668,140.5165,13133.0
2020-05-26 10:45:00,150.16,150.4,150.12,150.15,11028.0,140.5259,140.7505,140.4884,140.5165,11028.0
2020-05-26 10:50:00,150.16,150.46,150.15,150.32,8716.0,140.5259,140.8066,140.5165,140.6756,8716.0
2020-05-26 10:55:00,150.32,150.32,150.02,150.1,9895.0,140.6756,140.6756,140.3948,140.4697,9895.0
2020-05-26 11:00:00,150.02,150.63,150.02,150.5,13179.0,140.3948,140.9657,140.3948,140.8441,13179.0
2020-05-26 11:05:00,150.48,150.84,150.41,150.81,8000.0,140.8253,141.1622,140.7598,141.1342,8000.0
2020-05-26 11:10:00,150.73,150.92,150.52,150.84,12098.0,141.0593,141.2371,140.8628,141.1622,12098.0
2020-05-26 11:15:00,150.86,151.0,150.8,150.8,13853.0,141.181,141.312,141.1248,141.1248,13853.0
2020-05-26 11:20:00,150.73,150.73,150.21,150.41,8946.0,141.0593,141.0593,140.5727,140.7598,8946.0
2020-05-26 11:25:00,150.18,150.28,149.63,150.06,15545.0,140.5446,140.6382,140.0299,140.4323,15545.0
2020-05-26 11:30:00,150.04,150.06,149.61,149.61,17154.0,140.4136,140.4323,140.0112,140.0112,17154.0
2020-05-26 11:35:00,149.54,149.65,149.02,149.25,20157.0,139.9456,140.0486,139.459,139.6743,20157.0
2020-05-26 11:40:00,149.26,149.27,148.75,148.8,24481.0,139.6836,139.693,139.2063,139.2531,24481.0
2020-05-26 11:45:00,148.83,149.27,148.83,149.22,16044.0,139.2812,139.693,139.2812,139.6462,16044.0
2020-05-26 11:50:00,149.41,149.5,148.82,148.84,11348.0,139.824,139.9082,139.2718,139.2906,11348.0
2020-05-26 11:55:00,148.82,148.97,148.69,148.81,14136.0,139.2718,139.4122,139.1502,139.2625,14136.0
2020-05-26 12:00:00,148.8,149.03,148.56,148.96,8273.0,139.2531,139.4684,139.0285,139.4029,8273.0
2020-05-26 12:05:00,148.99,149.09,148.77,148.83,8654.0,139.4309,139.5245,139.225,139.2812,8654.0
2020-05-26 12:10:00,148.85,149.11,148.82,149.09,10145.0,139.2999,139.5432,139.2718,139.5245,10145.0
2020-05-26 12:15:00,149.1,149.19,148.86,148.91,5913.0,139.5339,139.6181,139.3093,139.3561,5913.0
2020-05-26 12:20:00,148.86,149.11,148.77,148.78,8210.0,139.3093,139.5432,139.225,139.2344,8210.0
2020-05-26 12:25:00,148.71,148.87,148.55,148.55,13448.0,139.1689,139.3186,139.0192,139.0192,13448.0
2020-05-26 12:30:00,148.64,148.84,148.6,148.78,7269.0,139.1034,139.2906,139.066,139.2344,7269.0
2020-05-26 12:35:00,148.75,148.93,148.65,148.9,7441.0,139.2063,139.3748,139.1127,139.3467,7441.0
2020-05-26 12:40:00,148.9,149.33,148.9,149.25,11940.0,139.3467,139.7491,139.3467,139.6743,11940.0
2020-05-26 12:45:00,149.23,149.62,149.01,149.57,36556.0,139.6555,140.0205,139.4496,139.9737,36556.0
2020-05-26 12:50:00,149.56,149.75,149.0,149.0,87812.0,139.9644,140.1422,139.4403,139.4403,87812.0
2020-05-26 12:55:00,149.01,149.26,148.81,149.19,13165.0,139.4496,139.6836,139.2625,139.6181,13165.0
2020-05-26 13:00:00,149.2,149.39,149.2,149.39,6358.0,139.6275,139.8053,139.6275,139.8053,6358.0
2020-05-26 13:05:00,149.37,149.75,149.3,149.58,16014.0,139.7866,140.1422,139.721,139.9831,16014.0
2020-05-26 13:10:00,149.5,149.77,149.49,149.72,13437.0,139.9082,140.1609,139.8989,140.1141,13437.0
2020-05-26 13:15:00,149.73,149.75,149.5,149.58,18294.0,140.1235,140.1422,139.9082,139.9831,18294.0
2020-05-26 13:20:00,149.6,149.65,149.5,149.62,11163.0,140.0018,140.0486,139.9082,140.0205,11163.0
2020-05-26 13:25:00,149.65,149.75,149.43,149.58,11054.0,140.0486,140.1422,139.8427,139.9831,11054.0
2020-05-26 13:30:00,149.58,149.59,149.47,149.5,9565.0,139.9831,139.9924,139.8801,139.9082,9565.0
2020-05-26 13:35:00,149.5,149.7,149.49,149.7,5734.0,139.9082,140.0954,139.8989,140.0954,5734.0
2020-05-26 13:40:00,149.68,149.83,149.65,149.75,9916.0,140.0767,140.217,140.0486,140.1422,9916.0
2020-05-26 13:45:00,149.67,149.67,149.5,149.61,6550.0,140.0673,140.0673,139.9082,140.0112,6550.0
2020-05-26 13:50:00,149.65,149.77,149.45,149.48,6042.0,140.0486,140.1609,139.8614,139.8895,6042.0
2020-05-26 13:55:00,149.5,149.69,149.48,149.56,6085.0,139.9082,140.086,139.8895,139.9644,6085.0
2020-05-26 14:00:00,149.55,149.7,149.55,149.7,5290.0,139.955,140.0954,139.955,140.0954,5290.0
2020-05-26 14:05:00,149.72,149.77,149.65,149.65,9780.0,140.1141,140.1609,140.0486,140.0486,9780.0
2020-05-26 14:10:00,149.64,149.75,149.51,149.61,7361.0,140.0392,140.1422,139.9176,140.0112,7361.0
2020-05-26 14:15:00,149.62,149.7,149.5,149.61,7275.0,140.0205,140.0954,139.9082,140.0112,7275.0
2020-05-26 14:20:00,149.65,149.75,149.64,149.72,12629.0,140.0486,140.1422,140.0392,140.1141,12629.0
2020-05-26 14:25:00,149.72,149.9,149.7,149.87,7509.0,140.1141,140.2825,140.0954,140.2545,7509.0
2020-05-26 14:30:00,149.9,149.92,149.57,149.65,11224.0,140.2825,140.3013,139.9737,140.0486,11224.0
2020-05-26 14:35:00,149.65,149.68,149.54,149.67,17735.0,140.0486,140.0767,139.9456,140.0673,17735.0
2020-05-26 14:40:00,149.62,149.73,149.45,149.69,8635.0,140.0205,140.1235,139.8614,140.086,8635.0
2020-05-26 14:45:00,149.68,149.86,149.56,149.85,10141.0,140.0767,140.2451,139.9644,140.2358,10141.0
2020-05-26 14:50:00,149.88,149.95,149.78,149.89,9015.0,140.2638,140.3293,140.1702,140.2732,9015.0
2020-05-26 14:55:00,149.86,149.92,149.77,149.8,7947.0,140.2451,140.3013,140.1609,140.189,7947.0
2020-05-26 15:00:00,149.81,149.81,149.38,149.45,14455.0,140.1983,140.1983,139.7959,139.8614,14455.0
2020-05-26 15:05:00,149.43,149.54,149.27,149.4,14152.0,139.8427,139.9456,139.693,139.8146,14152.0
2020-05-26 15:10:00,149.46,149.65,149.46,149.65,9257.0,139.8708,140.0486,139.8708,140.0486,9257.0
2020-05-26 15:15:00,149.66,149.91,149.57,149.91,10729.0,140.0579,140.2919,139.9737,140.2919,10729.0
2020-05-26 15:20:00,149.94,150.06,149.75,149.94,15070.0,140.32,140.4323,140.1422,140.32,15070.0
2020-05-26 15:25:00,149.94,149.94,149.7,149.77,15372.0,140.32,140.32,140.0954,140.1609,15372.0
2020-05-26 15:30:00,149.77,149.79,148.96,149.07,28130.0,140.1609,140.1796,139.4029,139.5058,28130.0
2020-05-26 15:35:00,149.1,149.15,148.7,148.86,26029.0,139.5339,139.5807,139.1595,139.3093,26029.0
2020-05-26 15:40:00,148.82,148.83,148.3,148.46,29174.0,139.2718,139.2812,138.7852,138.9349,29174.0
2020-05-26 15:45:00,148.43,148.64,147.89,147.92,48728.0,138.9069,139.1034,138.4015,138.4296,48728.0
2020-05-26 15:50:00,147.87,148.19,147.51,147.55,74971.0,138.3828,138.6823,138.0459,138.0833,74971.0
2020-05-26 15:55:00,147.57,147.99,147.49,147.92,115599.0,138.102,138.4951,138.0272,138.4296,115599.0
2020-05-27 09:30:00,152.0,152.35,151.39,151.75,48756.0,142.2478,142.5754,141.677,142.0139,48756.0
2020-05-27 09:35:00,152.03,152.44,151.46,152.23,19755.0,142.2759,142.6596,141.7425,142.4631,19755.0
2020-05-27 09:40:00,152.08,152.68,151.55,152.68,34331.0,142.3227,142.8842,141.8267,142.8842,34331.0
2020-05-27 09:45:00,152.94,154.27,152.86,154.27,26770.0,143.1275,144.3722,143.0526,144.3722,26770.0
2020-05-27 09:50:00,154.11,154.27,152.02,152.07,66459.0,144.2224,144.3722,142.2665,142.3133,66459.0
2020-05-27 09:55:00,152.03,152.54,152.03,152.31,20778.0,142.2759,142.7532,142.2759,142.5379,20778.0
2020-05-27 10:00:00,152.3,152.3,151.46,151.66,28256.0,142.5286,142.5286,141.7425,141.9296,28256.0
2020-05-27 10:05:00,151.67,152.53,151.64,152.5,19208.0,141.939,142.7438,141.9109,142.7157,19208.0
2020-05-27 10:10:00,152.58,153.2,152.57,153.2,22835.0,142.7906,143.3708,142.7812,143.3708,22835.0
2020-05-27 10:15:00,153.23,153.62,153.05,153.52,21769.0,143.3989,143.7639,143.2304,143.6703,21769.0
2020-05-27 10:20:00,153.55,153.55,153.04,153.4,18858.0,143.6984,143.6984,143.2211,143.558,18858.0
2020-05-27 10:25:00,153.34,153.63,153.17,153.59,12962.0,143.5018,143.7732,143.3427,143.7358,12962.0
2020-05-27 10:30:00,153.59,153.59,152.02,152.04,20226.0,143.7358,143.7358,142.2665,142.2852,20226.0
2020-05-27 10:35:00,151.91,152.3,151.73,152.16,26730.0,142.1636,142.5286,141.9951,142.3975,26730.0
2020-05-27 10:40:00,152.21,152.24,151.7,151.93,18421.0,142.4443,142.4724,141.9671,142.1823,18421.0
2020-05-27 10:45:00,151.93,151.96,150.86,150.86,13952.0,142.1823,142.2104,141.181,141.181,13952.0
2020-05-27 10:50:00,150.88,150.98,150.61,150.78,24123.0,141.1997,141.2933,140.947,141.1061,24123.0
2020-05-27 10:55:00,150.68,151.73,150.53,151.72,14448.0,141.0125,141.9951,140.8721,141.9858,14448.0
2020-05-27 11:00:00,151.64,153.14,151.62,152.87,26151.0,141.9109,143.3147,141.8922,143.062,26151.0
2020-05-27 11:05:00,152.91,153.37,152.64,153.35,13901.0,143.0994,143.5299,142.8468,143.5112,13901.0
2020-05-27 11:10:00,153.33,153.48,153.01,153.11,23252.0,143.4925,143.6329,143.193,143.2866,23252.0
2020-05-27 11:15:00,153.01,153.28,152.53,153.2,20698.0,143.193,143.4457,142.7438,143.3708,20698.0
2020-05-27 11:20:00,153.12,153.12,152.71,152.76,15047.0,143.296,143.296,142.9123,142.9591,15047.0
2020-05-27 11:25:00,152.81,153.22,152.67,153.22,13397.0,143.0058,143.3895,142.8748,143.3895,13397.0
2020-05-27 11:30:00,153.21,153.94,153.16,153.94,14446.0,143.3802,144.0633,143.3334,144.0633,14446.0
2020-05-27 11:35:00,153.88,154.06,152.96,153.33,24412.0,144.0072,144.1756,143.1462,143.4925,24412.0
2020-05-27 11:40:00,153.31,153.43,152.48,152.63,20520.0,143.4738,143.5861,142.697,142.8374,20520.0
2020-05-27 11:45:00,152.76,153.81,152.76,153.81,11033.0,142.9591,143.9417,142.9591,143.9417,11033.0
2020-05-27 11:50:00,153.7,153.74,153.16,153.21,13912.0,143.8387,143.8762,143.3334,143.3802,13912.0
2020-05-27 11:55:00,153.1,153.72,153.1,153.7,10580.0,143.2772,143.8575,143.2772,143.8387,10580.0
2020-05-27 12:00:00,153.73,153.9,153.51,153.56,23286.0,143.8668,144.0259,143.6609,143.7077,23286.0
2020-05-27 12:05:00,153.42,153.49,153.04,153.35,7850.0,143.5767,143.6422,143.2211,143.5112,7850.0
2020-05-27 12:10:00,153.41,153.52,152.71,152.71,13105.0,143.5673,143.6703,142.9123,142.9123,13105.0
2020-05-27 12:15:00,152.73,153.01,152.59,152.98,5219.0,142.931,143.193,142.8,143.1649,5219.0
2020-05-27 12:20:00,152.96,152.96,152.71,152.81,5280.0,143.1462,143.1462,142.9123,143.0058,5280.0
2020-05-27 12:25:00,152.83,153.08,152.74,153.02,9666.0,143.0246,143.2585,142.9403,143.2024,9666.0
2020-05-27 12:30:00,153.04,153.08,152.42,152.44,6814.0,143.2211,143.2585,142.6409,142.6596,6814.0
2020-05-27 12:35:00,152.47,152.7,152.37,152.64,8124.0,142.6877,142.9029,142.5941,142.8468,8124.0
2020-05-27 12:40:00,152.64,152.85,152.62,152.85,8359.0,142.8468,143.0433,142.828,143.0433,8359.0
2020-05-27 12:45:00,152.86,153.21,152.78,152.89,8232.0,143.0526,143.3802,142.9778,143.0807,8232.0
2020-05-27 12:50:00,152.87,153.26,152.81,153.15,13568.0,143.062,143.427,143.0058,143.324,13568.0
2020-05-27 12:55:00,153.17,153.21,153.03,153.18,5911.0,143.3427,143.3802,143.2117,143.3521,5911.0
2020-05-27 13:00:00,153.11,153.12,152.31,153.03,28158.0,143.2866,143.296,142.5379,143.2117,28158.0
2020-05-27 13:05:00,153.04,153.16,152.99,153.03,6025.0,143.2211,143.3334,143.1743,143.2117,6025.0
2020-05-27 13:10:00,153.08,153.13,152.9,153.0,3311.0,143.2585,143.3053,143.0901,143.1837,3311.0
2020-05-27 13:15:00,153.0,153.0,152.65,152.83,5560.0,143.1837,143.1837,142.8561,143.0246,5560.0
2020-05-27 13:20:00,152.78,152.88,152.48,152.61,8800.0,142.9778,143.0714,142.697,142.8187,8800.0
2020-05-27 13:25:00,152.71,152.93,152.56,152.56,7287.0,142.9123,143.1181,142.7719,142.7719,7287.0
2020-05-27 13:30:00,152.65,152.65,152.28,152.38,6210.0,142.8561,142.8561,142.5098,142.6034,6210.0
2020-05-27 13:35:00,152.38,152.88,152.28,152.88,4750.0,142.6034,143.0714,142.5098,143.0714,4750.0
2020-05-27 13:40:00,152.88,152.93,152.55,152.67,9257.0,143.0714,143.1181,142.7625,142.8748,9257.0
2020-05-27 13:45:00,152.74,152.81,152.64,152.7,4665.0,142.9403,143.0058,142.8468,142.9029,4665.0
2020-05-27 13:50:00,152.75,152.76,152.63,152.66,5860.0,142.9497,142.9591,142.8374,142.8655,5860.0
2020-05-27 13:55:00,152.7,152.95,152.63,152.94,7398.0,142.9029,143.1369,142.8374,143.1275,7398.0
2020-05-27 14:00:00,152.85,153.24,152.84,153.06,9430.0,143.0433,143.4083,143.0339,143.2398,9430.0
2020-05-27 14:05:00,153.11,153.15,152.94,152.94,6948.0,143.2866,143.324,143.1275,143.1275,6948.0
2020-05-27 14:10:00,152.98,153.24,152.98,153.08,5727.0,143.1649,143.4083,143.1649,143.2585,5727.0
2020-05-27 14:15:00,153.06,153.06,152.84,152.84,6535.0,143.2398,143.2398,143.0339,143.0339,6535.0
2020-05-27 14:20:00,152.85,152.9,152.63,152.67,7993.0,143.0433,143.0901,142.8374,142.8748,7993.0
2020-05-27 14:25:00,152.62,152.62,152.4,152.56,12713.0,142.828,142.828,142.6221,142.7719,12713.0
2020-05-27 14:30:00,152.5,152.51,152.16,152.17,9787.0,142.7157,142.7251,142.3975,142.4069,9787.0
2020-05-27 14:35:00,152.16,152.16,152.03,152.1,5572.0,142.3975,142.3975,142.2759,142.3414,5572.0
2020-05-27 14:40:00,152.1,152.17,151.92,151.92,10457.0,142.3414,142.4069,142.1729,142.1729,10457.0
2020-05-27 14:45:00,151.86,151.93,151.39,151.5,16420.0,142.1168,142.1823,141.677,141.7799,16420.0
2020-05-27 14:50:00,151.48,151.5,151.17,151.35,19974.0,141.7612,141.7799,141.4711,141.6395,19974.0
2020-05-27 14:55:00,151.36,151.4,151.06,151.33,10389.0,141.6489,141.6863,141.3681,141.6208,10389.0
2020-05-27 15:00:00,151.3,151.51,151.26,151.5,14141.0,141.5927,141.7893,141.5553,141.7799,14141.0
2020-05-27 15:05:00,151.51,151.74,151.37,151.45,30782.0,141.7893,142.0045,141.6582,141.7331,30782.0
2020-05-27 15:10:00,151.5,152.05,151.5,151.86,20683.0,141.7799,142.2946,141.7799,142.1168,20683.0
2020-05-27 15:15:00,151.87,152.07,151.74,151.91,14970.0,142.1262,142.3133,142.0045,142.1636,14970.0
2020-05-27 15:20:00,151.9,151.96,151.75,151.88,12922.0,142.1542,142.2104,142.0139,142.1355,12922.0
2020-05-27 15:25:00,151.9,151.95,151.77,151.9,16966.0,142.1542,142.201,142.0326,142.1542,16966.0
2020-05-27 15:30:00,151.86,152.04,151.84,152.0,19422.0,142.1168,142.2852,142.0981,142.2478,19422.0
2020-05-27 15:35:00,151.98,152.27,151.83,152.22,17036.0,142.2291,142.5005,142.0887,142.4537,17036.0
2020-05-27 15:40:00,152.22,152.57,152.09,152.5,28018.0,142.4537,142.7812,142.332,142.7157,28018.0
2020-05-27 15:45:00,152.49,152.99,152.45,152.99,25059.0,142.7064,143.1743,142.6689,143.1743,25059.0
2020-05-27 15:50:00,153.03,153.36,153.0,153.32,46091.0,143.2117,143.5206,143.1837,143.4831,46091.0
2020-05-27 15:55:00,153.27,153.66,153.02,153.29,91342.0,143.4363,143.8013,143.2024,143.455,91342.0
2020-05-28 09:30:00,156.19,156.34,154.35,154.59,70719.0,146.169,146.3094,144.447,144.6716,70719.0
2020-05-28 09:35:00,154.76,154.84,152.13,152.51,23692.0,144.8307,144.9056,142.3695,142.7251,23692.0
2020-05-28 09:40:00,152.5,153.53,152.37,153.4,36670.0,142.7157,143.6796,142.5941,143.558,36670.0
2020-05-28 09:45:00,153.35,153.69,152.95,153.24,10861.0,143.5112,143.8294,143.1369,143.4083,10861.0
2020-05-28 09:50:00,153.3,153.92,153.19,153.69,15733.0,143.4644,144.0446,143.3615,143.8294,15733.0
2020-05-28 09:55:00,153.59,154.78,153.39,154.49,167782.0,143.7358,144.8495,143.5486,144.5781,167782.0
2020-05-28 10:00:00,154.43,154.77,154.01,154.08,52817.0,144.5219,144.8401,144.1289,144.1944,52817.0
2020-05-28 10:05:00,154.09,154.15,153.51,154.06,37481.0,144.2037,144.2599,143.6609,144.1756,37481.0
2020-05-28 10:10:00,154.01,154.14,153.47,153.62,27559.0,144.1289,144.2505,143.6235,143.7639,27559.0
2020-05-28 10:15:00,153.45,153.49,153.04,153.28,16486.0,143.6048,143.6422,143.2211,143.4457,16486.0
2020-05-28 10:20:00,153.39,153.81,153.38,153.57,12231.0,143.5486,143.9417,143.5393,143.7171,12231.0
2020-05-28 10:25:00,153.64,153.74,152.85,153.05,15726.0,143.7826,143.8762,143.0433,143.2304,15726.0
2020-05-28 10:30:00,153.25,153.25,153.07,153.22,6554.0,143.4176,143.4176,143.2492,143.3895,6554.0
2020-05-28 10:35:00,153.2,153.22,153.06,153.16,10540.0,143.3708,143.3895,143.2398,143.3334,10540.0
2020-05-28 10:40:00,153.14,153.45,153.08,153.4,26530.0,143.3147,143.6048,143.2585,143.558,26530.0
2020-05-28 10:45:00,153.42,153.42,153.19,153.19,18357.0,143.5767,143.5767,143.3615,143.3615,18357.0
2020-05-28 10:50:00,153.14,153.37,153.06,153.25,9685.0,143.3147,143.5299,143.2398,143.4176,9685.0
2020-05-28 10:55:00,153.25,153.42,153.05,153.4,22512.0,143.4176,143.5767,143.2304,143.558,22512.0
2020-05-28 11:00:00,153.36,153.44,153.14,153.22,8769.0,143.5206,143.5954,143.3147,143.3895,8769.0
2020-05-28 11:05:00,153.38,153.58,153.22,153.32,12639.0,143.5393,143.7264,143.3895,143.4831,12639.0
2020-05-28 11:10:00,153.33,153.72,153.3,153.7,11031.0,143.4925,143.8575,143.4644,143.8387,11031.0
2020-05-28 11:15:00,153.74,153.74,153.59,153.59,11894.0,143.8762,143.8762,143.7358,143.7358,11894.0
2020-05-28 11:20:00,153.66,153.82,153.62,153.64,8354.0,143.8013,143.951,143.7639,143.7826,8354.0
2020-05-28 11:25:00,153.65,153.7,153.52,153.58,9748.0,143.792,143.8387,143.6703,143.7264,9748.0
2020-05-28 11:30:00,153.54,153.9,153.53,153.79,10484.0,143.689,144.0259,143.6796,143.923,10484.0
2020-05-28 11:35:00,153.79,154.16,153.79,153.89,11391.0,143.923,144.2692,143.923,144.0166,11391.0
2020-05-28 11:40:00,153.89,153.97,153.57,153.62,12307.0,144.0166,144.0914,143.7171,143.7639,12307.0
2020-05-28 11:45:00,153.69,153.94,153.66,153.9,5500.0,143.8294,144.0633,143.8013,144.0259,5500.0
2020-05-28 11:50:00,154.0,154.0,153.81,153.85,2900.0,144.1195,144.1195,143.9417,143.9791,2900.0
2020-05-28 11:55:00,153.92,154.11,153.85,153.89,9978.0,144.0446,144.2224,143.9791,144.0166,9978.0
2020-05-28 12:00:00,153.97,154.06,153.75,153.76,12279.0,144.0914,144.1756,143.8855,143.8949,12279.0
2020-05-28 12:05:00,153.78,154.36,153.78,154.36,5244.0,143.9136,144.4564,143.9136,144.4564,5244.0
2020-05-28 12:10:00,154.29,154.4,154.05,154.08,5760.0,144.3909,144.4938,144.1663,144.1944,5760.0
2020-05-28 12:15:00,154.05,154.06,153.77,153.85,19240.0,144.1663,144.1756,143.9043,143.9791,19240.0
2020-05-28 12:20:00,153.9,154.31,153.84,154.3,6170.0,144.0259,144.4096,143.9698,144.4002,6170.0
2020-05-28 12:25:00,154.25,154.5,154.24,154.49,7465.0,144.3535,144.5874,144.3441,144.5781,7465.0
2020-05-28 12:30:00,154.51,154.59,154.17,154.41,8624.0,144.5968,144.6716,144.2786,144.5032,8624.0
2020-05-28 12:35:00,154.45,154.88,154.41,154.88,8176.0,144.5406,144.943,144.5032,144.943,8176.0
2020-05-28 12:40:00,154.81,154.91,154.75,154.77,8004.0,144.8775,144.9711,144.8214,144.8401,8004.0
2020-05-28 12:45:00,154.73,155.08,154.68,155.08,9294.0,144.8027,145.1302,144.7559,145.1302,9294.0
2020-05-28 12:50:00,155.09,155.27,154.87,154.87,8694.0,145.1396,145.308,144.9337,144.9337,8694.0
2020-05-28 12:55:00,154.93,155.21,154.92,155.18,3443.0,144.9898,145.2519,144.9805,145.2238,3443.0
2020-05-28 13:00:00,155.19,155.38,154.98,155.14,12831.0,145.2331,145.411,145.0366,145.1864,12831.0
2020-05-28 13:05:00,155.14,155.17,155.04,155.17,2901.0,145.1864,145.2144,145.0928,145.2144,2901.0
2020-05-28 13:10:00,155.09,155.21,154.89,154.92,12820.0,145.1396,145.2519,144.9524,144.9805,12820.0
2020-05-28 13:15:00,154.99,155.07,154.68,154.78,8252.0,145.046,145.1208,144.7559,144.8495,8252.0
2020-05-28 13:20:00,154.79,155.01,154.79,154.91,4814.0,144.8588,145.0647,144.8588,144.9711,4814.0
2020-05-28 13:25:00,154.93,155.17,154.62,155.15,33770.0,144.9898,145.2144,144.6997,145.1957,33770.0
2020-05-28 13:30:00,155.11,155.14,154.98,155.03,7240.0,145.1583,145.1864,145.0366,145.0834,7240.0
2020-05-28 13:35:00,155.05,155.23,155.01,155.09,4438.0,145.1021,145.2706,145.0647,145.1396,4438.0
2020-05-28 13:40:00,155.15,155.29,155.15,155.28,3847.0,145.1957,145.3267,145.1957,145.3174,3847.0
2020-05-28 13:45:00,155.29,155.33,155.13,155.22,8763.0,145.3267,145.3642,145.177,145.2612,8763.0
2020-05-28 13:50:00,155.26,155.31,155.13,155.26,11673.0,145.2987,145.3454,145.177,145.2987,11673.0
2020-05-28 13:55:00,155.28,155.65,155.28,155.49,13441.0,145.3174,145.6636,145.3174,145.5139,13441.0
2020-05-28 14:00:00,155.53,155.74,155.44,155.47,12666.0,145.5513,145.7479,145.4671,145.4952,12666.0
2020-05-28 14:05:00,155.49,155.58,155.35,155.38,7890.0,145.5139,145.5981,145.3829,145.411,7890.0
2020-05-28 14:10:00,155.35,155.57,155.28,155.34,7486.0,145.3829,145.5888,145.3174,145.3735,7486.0
2020-05-28 14:15:00,155.38,155.51,155.3,155.3,8575.0,145.411,145.5326,145.3361,145.3361,8575.0
2020-05-28 14:20:00,155.33,155.52,155.32,155.34,6241.0,145.3642,145.542,145.3548,145.3735,6241.0
2020-05-28 14:25:00,155.36,155.37,155.0,155.09,5807.0,145.3922,145.4016,145.0553,145.1396,5807.0
2020-05-28 14:30:00,155.12,155.22,155.03,155.03,5131.0,145.1676,145.2612,145.0834,145.0834,5131.0
2020-05-28 14:35:00,155.16,155.22,154.77,154.78,6939.0,145.2051,145.2612,144.8401,144.8495,6939.0
2020-05-28 14:40:00,154.85,154.88,154.46,154.47,5400.0,144.915,144.943,144.55,144.5593,5400.0
2020-05-28 14:45:00,154.52,154.9,154.44,154.81,10879.0,144.6061,144.9618,144.5313,144.8775,10879.0
2020-05-28 14:50:00,154.87,154.92,154.62,154.69,9521.0,144.9337,144.9805,144.6997,144.7652,9521.0
2020-05-28 14:55:00,154.74,155.09,154.63,155.09,12000.0,144.812,145.1396,144.7091,145.1396,12000.0
2020-05-28 15:00:00,155.01,155.07,154.86,155.0,4137.0,145.0647,145.1208,144.9243,145.0553,4137.0
2020-05-28 15:05:00,154.95,155.06,154.9,154.99,4759.0,145.0085,145.1115,144.9618,145.046,4759.0
2020-05-28 15:10:00,154.99,155.23,154.8,155.18,6247.0,145.046,145.2706,144.8682,145.2238,6247.0
2020-05-28 15:15:00,155.24,155.33,154.36,154.39,12528.0,145.2799,145.3642,144.4564,144.4845,12528.0
2020-05-28 15:20:00,154.41,154.48,154.16,154.29,14574.0,144.5032,144.5687,144.2692,144.3909,14574.0
2020-05-28 15:25:00,154.25,154.51,154.15,154.2,10404.0,144.3535,144.5968,144.2599,144.3067,10404.0
2020-05-28 15:30:00,154.28,154.37,153.55,153.68,37434.0,144.3815,144.4658,143.6984,143.82,37434.0
2020-05-28 15:35:00,153.75,153.87,153.48,153.57,24422.0,143.8855,143.9978,143.6329,143.7171,24422.0
2020-05-28 15:40:00,153.52,153.6,153.28,153.38,32219.0,143.6703,143.7452,143.4457,143.5393,32219.0
2020-05-28 15:45:00,153.33,153.45,152.69,152.71,42044.0,143.4925,143.6048,142.8935,142.9123,42044.0
2020-05-28 15:50:00,152.64,153.25,152.37,152.89,80627.0,142.8468,143.4176,142.5941,143.0807,80627.0
2020-05-28 15:55:00,152.9,153.74,152.9,153.03,87327.0,143.0901,143.8762,143.0901,143.2117,87327.0
2020-05-29 09:30:00,151.27,151.97,149.8,150.59,71857.0,141.5646,142.2197,140.189,140.9283,71857.0
2020-05-29 09:35:00,150.33,151.27,150.18,150.92,28730.0,140.685,141.5646,140.5446,141.2371,28730.0
2020-05-29 09:40:00,150.52,151.19,149.9,150.86,36459.0,140.8628,141.4898,140.2825,141.181,36459.0
2020-05-29 09:45:00,150.76,151.34,150.48,150.59,27177.0,141.0874,141.6302,140.8253,140.9283,27177.0
2020-05-29 09:50:00,150.74,150.78,150.06,150.19,36590.0,141.0687,141.1061,140.4323,140.5539,36590.0
2020-05-29 09:55:00,150.11,150.24,148.76,148.91,46849.0,140.4791,140.6007,139.2157,139.3561,46849.0
2020-05-29 10:00:00,148.9,149.23,148.57,148.57,31277.0,139.3467,139.6555,139.0379,139.0379,31277.0
2020-05-29 10:05:00,148.57,148.99,148.5,148.66,30906.0,139.0379,139.4309,138.9724,139.1221,30906.0
2020-05-29 10:10:00,148.66,149.8,148.55,149.61,38065.0,139.1221,140.189,139.0192,140.0112,38065.0
2020-05-29 10:15:00,149.65,150.07,149.4,150.02,35969.0,140.0486,140.4416,139.8146,140.3948,35969.0
2020-05-29 10:20:00,149.94,150.52,149.88,149.98,27631.0,140.32,140.8628,140.2638,140.3574,27631.0
2020-05-29 10:25:00,150.01,150.02,149.17,149.35,10567.0,140.3855,140.3948,139.5994,139.7678,10567.0
2020-05-29 10:30:00,149.45,149.51,149.0,149.08,6248.0,139.8614,139.9176,139.4403,139.5152,6248.0
2020-05-29 10:35:00,149.0,149.15,148.69,148.69,24914.0,139.4403,139.5807,139.1502,139.1502,24914.0
2020-05-29 10:40:00,148.72,148.92,148.52,148.71,8002.0,139.1783,139.3654,138.9911,139.1689,8002.0
2020-05-29 10:45:00,148.75,148.81,148.41,148.58,12075.0,139.2063,139.2625,138.8881,139.0472,12075.0
2020-05-29 10:50:00,148.58,148.6,147.87,148.28,38585.0,139.0472,139.066,138.3828,138.7665,38585.0
2020-05-29 10:55:00,148.25,148.5,148.2,148.38,8332.0,138.7384,138.9724,138.6916,138.8601,8332.0
2020-05-29 11:00:00,148.45,148.71,148.23,148.32,8267.0,138.9256,139.1689,138.7197,138.8039,8267.0
2020-05-29 11:05:00,148.34,148.58,148.23,148.26,19841.0,138.8226,139.0472,138.7197,138.7478,19841.0
2020-05-29 11:10:00,148.28,148.84,148.28,148.84,7848.0,138.7665,139.2906,138.7665,139.2906,7848.0
2020-05-29 11:15:00,148.81,148.89,148.5,148.66,11009.0,139.2625,139.3373,138.9724,139.1221,11009.0
2020-05-29 11:20:00,148.66,149.34,148.66,149.14,7043.0,139.1221,139.7585,139.1221,139.5713,7043.0
2020-05-29 11:25:00,149.03,149.18,148.88,148.9,11799.0,139.4684,139.6087,139.328,139.3467,11799.0
2020-05-29 11:30:00,148.94,149.39,148.81,149.07,11519.0,139.3841,139.8053,139.2625,139.5058,11519.0
2020-05-29 11:35:00,149.01,149.46,148.94,149.23,10748.0,139.4496,139.8708,139.3841,139.6555,10748.0
2020-05-29 11:40:00,149.24,149.24,148.73,148.73,7536.0,139.6649,139.6649,139.1876,139.1876,7536.0
2020-05-29 11:45:00,148.73,148.93,148.51,148.89,9361.0,139.1876,139.3748,138.9817,139.3373,9361.0
2020-05-29 11:50:00,148.91,148.94,148.63,148.63,5306.0,139.3561,139.3841,139.094,139.094,5306.0
2020-05-29 11:55:00,148.66,148.75,148.62,148.64,9809.0,139.1221,139.2063,139.0847,139.1034,9809.0
2020-05-29 12:00:00,148.67,148.87,148.66,148.81,16652.0,139.1315,139.3186,139.1221,139.2625,16652.0
2020-05-29 12:05:00,148.83,148.96,148.81,148.94,17245.0,139.2812,139.4029,139.2625,139.3841,17245.0
2020-05-29 12:10:00,148.94,149.15,148.92,149.09,5330.0,139.3841,139.5807,139.3654,139.5245,5330.0
2020-05-29 12:15:00,149.08,149.09,148.72,148.72,9429.0,139.5152,139.5245,139.1783,139.1783,9429.0
2020-05-29 12:20:00,148.78,148.89,148.66,148.7,7748.0,139.2344,139.3373,139.1221,139.1595,7748.0
2020-05-29 12:25:00,148.75,148.96,148.74,148.92,3614.0,139.2063,139.4029,139.197,139.3654,3614.0
2020-05-29 12:30:00,148.88,148.92,148.73,148.88,4296.0,139.328,139.3654,139.1876,139.328,4296.0
2020-05-29 12:35:00,148.98,149.2,148.9,149.19,6089.0,139.4216,139.6275,139.3467,139.6181,6089.0
2020-05-29 12:40:00,149.15,149.15,148.84,148.92,2692.0,139.5807,139.5807,139.2906,139.3654,2692.0
2020-05-29 12:45:00,148.88,148.9,148.69,148.69,4565.0,139.328,139.3467,139.1502,139.1502,4565.0
2020-05-29 12:50:00,148.73,148.73,148.36,148.59,12539.0,139.1876,139.1876,138.8414,139.0566,12539.0
2020-05-29 12:55:00,148.54,149.67,148.47,149.18,9055.0,139.0098,140.0673,138.9443,139.6087,9055.0
2020-05-29 13:00:00,149.24,149.6,149.15,149.51,10210.0,139.6649,140.0018,139.5807,139.9176,10210.0
2020-05-29 13:05:00,149.48,149.79,149.4,149.7,10401.0,139.8895,140.1796,139.8146,140.0954,10401.0
2020-05-29 13:10:00,149.7,150.13,149.63,150.02,9287.0,140.0954,140.4978,140.0299,140.3948,9287.0
2020-05-29 13:15:00,149.99,150.05,149.89,150.0,9003.0,140.3668,140.4229,140.2732,140.3761,9003.0
2020-05-29 13:20:00,150.05,150.38,150.02,150.33,9563.0,140.4229,140.7318,140.3948,140.685,9563.0
2020-05-29 13:25:00,150.31,150.33,150.09,150.12,12505.0,140.6662,140.685,140.4604,140.4884,12505.0
2020-05-29 13:30:00,150.12,150.18,150.07,150.13,3670.0,140.4884,140.5446,140.4416,140.4978,3670.0
2020-05-29 13:35:00,150.05,150.05,149.83,149.9,11179.0,140.4229,140.4229,140.217,140.2825,11179.0
2020-05-29 13:40:00,149.87,150.05,149.87,149.88,11740.0,140.2545,140.4229,140.2545,140.2638,11740.0
2020-05-29 13:45:00,149.88,149.95,149.74,149.93,7133.0,140.2638,140.3293,140.1328,140.3106,7133.0
2020-05-29 13:50:00,149.86,149.96,149.65,149.81,7265.0,140.2451,140.3387,140.0486,140.1983,7265.0
2020-05-29 13:55:00,149.84,149.96,149.81,149.88,5857.0,140.2264,140.3387,140.1983,140.2638,5857.0
2020-05-29 14:00:00,149.81,150.15,149.81,149.84,6253.0,140.1983,140.5165,140.1983,140.2264,6253.0
2020-05-29 14:05:00,149.84,150.57,149.78,150.55,17625.0,140.2264,140.9096,140.1702,140.8908,17625.0
2020-05-29 14:10:00,150.59,150.77,150.47,150.61,8870.0,140.9283,141.0967,140.816,140.947,8870.0
2020-05-29 14:15:00,150.63,150.9,150.58,150.9,10262.0,140.9657,141.2184,140.9189,141.2184,10262.0
2020-05-29 14:20:00,150.89,151.14,150.7,150.95,9698.0,141.209,141.443,141.0312,141.2652,9698.0
2020-05-29 14:25:00,151.01,151.5,150.97,151.38,10917.0,141.3213,141.7799,141.2839,141.6676,10917.0
2020-05-29 14:30:00,151.4,151.66,151.04,151.66,16510.0,141.6863,141.9296,141.3494,141.9296,16510.0
2020-05-29 14:35:00,151.65,151.73,150.97,151.07,8566.0,141.9203,141.9951,141.2839,141.3775,8566.0
2020-05-29 14:40:00,151.06,151.12,150.76,150.81,7347.0,141.3681,141.4243,141.0874,141.1342,7347.0
2020-05-29 14:45:00,150.88,150.88,150.57,150.6,8575.0,141.1997,141.1997,140.9096,140.9376,8575.0
2020-05-29 14:50:00,150.56,150.6,149.92,150.4,34370.0,140.9002,140.9376,140.3013,140.7505,34370.0
2020-05-29 14:55:00,150.4,152.14,150.3,152.14,22256.0,140.7505,142.3788,140.6569,142.3788,22256.0
2020-05-29 15:00:00,152.15,152.93,152.12,152.84,43029.0,142.3882,143.1181,142.3601,143.0339,43029.0
2020-05-29 15:05:00,152.82,152.82,152.26,152.53,17328.0,143.0152,143.0152,142.4911,142.7438,17328.0
2020-05-29 15:10:00,152.52,152.75,152.12,152.14,20187.0,142.7345,142.9497,142.3601,142.3788,20187.0
2020-05-29 15:15:00,152.2,152.2,151.84,152.1,16787.0,142.435,142.435,142.0981,142.3414,16787.0
2020-05-29 15:20:00,152.12,152.56,152.06,152.53,20191.0,142.3601,142.7719,142.304,142.7438,20191.0
2020-05-29 15:25:00,152.53,152.93,152.15,152.2,26106.0,142.7438,143.1181,142.3882,142.435,26106.0
2020-05-29 15:30:00,152.16,152.61,151.74,151.81,24427.0,142.3975,142.8187,142.0045,142.07,24427.0
2020-05-29 15:35:00,151.85,152.11,151.68,152.02,31847.0,142.1074,142.3508,141.9483,142.2665,31847.0
2020-05-29 15:40:00,151.98,152.12,151.69,152.02,36909.0,142.2291,142.3601,141.9577,142.2665,36909.0
2020-05-29 15:45:00,151.98,151.99,151.52,151.7,29821.0,142.2291,142.2385,141.7986,141.9671,29821.0
2020-05-29 15:50:00,151.76,152.54,151.67,152.42,73345.0,142.0232,142.7532,141.939,142.6409,73345.0
2020-05-29 15:55:00,152.47,152.47,151.8,152.21,116435.0,142.6877,142.6877,142.0606,142.4443,116435.0
2020-06-01 09:30:00,149.34,149.5,147.79,148.42,105298.0,139.7585,139.9082,138.3079,138.8975,105298.0
2020-06-01 09:35:00,148.34,148.45,147.4,148.17,58816.0,138.8226,138.9256,137.9429,138.6635,58816.0
2020-06-01 09:40:00,148.04,148.73,147.95,148.33,44891.0,138.5419,139.1876,138.4577,138.8133,44891.0
2020-06-01 09:45:00,148.44,149.29,148.43,149.17,30833.0,138.9162,139.7117,138.9069,139.5994,30833.0
2020-06-01 09:50:00,149.24,149.25,148.7,148.77,14558.0,139.6649,139.6743,139.1595,139.225,14558.0
2020-06-01 09:55:00,148.87,149.16,148.53,149.06,15130.0,139.3186,139.59,139.0004,139.4964,15130.0
2020-06-01 10:00:00,149.01,149.83,148.88,149.03,25717.0,139.4496,140.217,139.328,139.4684,25717.0
2020-06-01 10:05:00,149.03,149.45,148.84,148.87,9656.0,139.4684,139.8614,139.2906,139.3186,9656.0
2020-06-01 10:10:00,148.91,149.56,148.91,149.19,21391.0,139.3561,139.9644,139.3561,139.6181,21391.0
2020-06-01 10:15:00,149.15,149.36,149.04,149.28,10190.0,139.5807,139.7772,139.4777,139.7023,10190.0
2020-06-01 10:20:00,149.32,150.17,149.32,150.14,21406.0,139.7398,140.5352,139.7398,140.5071,21406.0
2020-06-01 10:25:00,150.14,150.26,149.76,149.94,20189.0,140.5071,140.6195,140.1515,140.32,20189.0
2020-06-01 10:30:00,149.96,150.2,149.96,150.03,8062.0,140.3387,140.5633,140.3387,140.4042,8062.0
2020-06-01 10:35:00,149.92,150.3,149.83,150.3,4837.0,140.3013,140.6569,140.217,140.6569,4837.0
2020-06-01 10:40:00,150.2,150.59,150.13,150.59,10868.0,140.5633,140.9283,140.4978,140.9283,10868.0
2020-06-01 10:45:00,150.56,150.87,150.36,150.87,17218.0,140.9002,141.1903,140.713,141.1903,17218.0
2020-06-01 10:50:00,150.87,150.95,150.31,150.43,12767.0,141.1903,141.2652,140.6662,140.7785,12767.0
2020-06-01 10:55:00,150.5,150.68,150.35,150.44,3642.0,140.8441,141.0125,140.7037,140.7879,3642.0
2020-06-01 11:00:00,150.5,150.63,149.37,149.39,15749.0,140.8441,140.9657,139.7866,139.8053,15749.0
2020-06-01 11:05:00,149.38,149.61,149.19,149.35,19257.0,139.7959,140.0112,139.6181,139.7678,19257.0
2020-06-01 11:10:00,149.29,149.85,149.22,149.65,5466.0,139.7117,140.2358,139.6462,140.0486,5466.0
2020-06-01 11:15:00,149.75,150.14,149.58,150.0,5107.0,140.1422,140.5071,139.9831,140.3761,5107.0
2020-06-01 11:20:00,150.09,150.4,150.09,150.09,6495.0,140.4604,140.7505,140.4604,140.4604,6495.0
2020-06-01 11:25:00,150.04,150.09,149.57,150.03,8958.0,140.4136,140.4604,139.9737,140.4042,8958.0
2020-06-01 11:30:00,150.04,150.23,149.86,149.97,9596.0,140.4136,140.5914,140.2451,140.3481,9596.0
2020-06-01 11:35:00,149.97,150.16,149.94,150.05,7371.0,140.3481,140.5259,140.32,140.4229,7371.0
2020-06-01 11:40:00,150.16,150.17,149.95,150.03,3066.0,140.5259,140.5352,140.3293,140.4042,3066.0
2020-06-01 11:45:00,150.01,150.01,149.65,149.7,12902.0,140.3855,140.3855,140.0486,140.0954,12902.0
2020-06-01 11:50:00,149.63,149.72,149.52,149.61,5229.0,140.0299,140.1141,139.9269,140.0112,5229.0
2020-06-01 11:55:00,149.53,149.58,149.37,149.37,7258.0,139.9363,139.9831,139.7866,139.7866,7258.0
2020-06-01 12:00:00,149.4,149.7,149.31,149.7,10052.0,139.8146,140.0954,139.7304,140.0954,10052.0
2020-06-01 12:05:00,149.7,150.08,149.7,150.0,4589.0,140.0954,140.451,140.0954,140.3761,4589.0
2020-06-01 12:10:00,149.92,149.92,149.81,149.83,2640.0,140.3013,140.3013,140.1983,140.217,2640.0
2020-06-01 12:15:00,149.78,150.03,149.72,150.03,3368.0,140.1702,140.4042,140.1141,140.4042,3368.0
2020-06-01 12:20:00,149.97,150.01,149.89,150.01,3585.0,140.3481,140.3855,140.2732,140.3855,3585.0
2020-06-01 12:25:00,150.01,150.01,149.78,149.85,2554.0,140.3855,140.3855,140.1702,140.2358,2554.0
2020-06-01 12:30:00,149.91,150.04,149.91,149.99,1935.0,140.2919,140.4136,140.2919,140.3668,1935.0
2020-06-01 12:35:00,149.99,149.99,149.83,149.89,3492.0,140.3668,140.3668,140.217,140.2732,3492.0
2020-06-01 12:40:00,149.86,149.9,149.64,149.65,4592.0,140.2451,140.2825,140.0392,140.0486,4592.0
2020-06-01 12:45:00,149.61,149.79,149.61,149.69,5708.0,140.0112,140.1796,140.0112,140.086,5708.0
2020-06-01 12:50:00,149.74,149.93,149.69,149.93,2700.0,140.1328,140.3106,140.086,140.3106,2700.0
2020-06-01 12:55:00,149.94,150.03,149.67,150.03,3188.0,140.32,140.4042,140.0673,140.4042,3188.0
2020-06-01 13:00:00,150.06,150.21,150.0,150.0,4490.0,140.4323,140.5727,140.3761,140.3761,4490.0
2020-06-01 13:05:00,149.96,149.97,149.79,149.84,2480.0,140.3387,140.3481,140.1796,140.2264,2480.0
2020-06-01 13:10:00,149.82,149.87,149.52,149.58,7200.0,140.2077,140.2545,139.9269,139.9831,7200.0
2020-06-01 13:15:00,149.56,149.91,149.52,149.91,8990.0,139.9644,140.2919,139.9269,140.2919,8990.0
2020-06-01 13:20:00,149.86,149.99,149.7,149.74,7403.0,140.2451,140.3668,140.0954,140.1328,7403.0
2020-06-01 13:25:00,149.76,149.83,149.76,149.79,4691.0,140.1515,140.217,140.1515,140.1796,4691.0
2020-06-01 13:30:00,149.76,149.78,149.32,149.33,12202.0,140.1515,140.1702,139.7398,139.7491,12202.0
2020-06-01 13:35:00,149.36,149.78,149.32,149.65,4414.0,139.7772,140.1702,139.7398,140.0486,4414.0
2020-06-01 13:40:00,149.63,149.87,149.44,149.78,8379.0,140.0299,140.2545,139.8521,140.1702,8379.0
2020-06-01 13:45:00,149.72,149.75,149.57,149.62,7635.0,140.1141,140.1422,139.9737,140.0205,7635.0
2020-06-01 13:50:00,149.65,149.7,149.46,149.65,8210.0,140.0486,140.0954,139.8708,140.0486,8210.0
2020-06-01 13:55:00,149.67,149.67,149.39,149.42,4483.0,140.0673,140.0673,139.8053,139.8333,4483.0
2020-06-01 14:00:00,149.39,149.45,149.29,149.33,16697.0,139.8053,139.8614,139.7117,139.7491,16697.0
2020-06-01 14:05:00,149.33,149.42,149.28,149.32,9999.0,139.7491,139.8333,139.7023,139.7398,9999.0
2020-06-01 14:10:00,149.28,149.28,149.08,149.1,3723.0,139.7023,139.7023,139.5152,139.5339,3723.0
2020-06-01 14:15:00,149.12,149.31,149.02,149.22,5365.0,139.5526,139.7304,139.459,139.6462,5365.0
2020-06-01 14:20:00,149.23,149.31,149.12,149.12,3607.0,139.6555,139.7304,139.5526,139.5526,3607.0
2020-06-01 14:25:00,149.15,149.15,148.74,148.75,7004.0,139.5807,139.5807,139.197,139.2063,7004.0
2020-06-01 14:30:00,148.71,148.75,148.6,148.69,12353.0,139.1689,139.2063,139.066,139.1502,12353.0
2020-06-01 14:35:00,148.67,148.73,148.6,148.61,10279.0,139.1315,139.1876,139.066,139.0753,10279.0
2020-06-01 14:40:00,148.6,148.63,148.41,148.58,6367.0,139.066,139.094,138.8881,139.0472,6367.0
2020-06-01 14:45:00,148.58,148.88,148.57,148.81,11924.0,139.0472,139.328,139.0379,139.2625,11924.0
2020-06-01 14:50:00,148.81,148.97,148.72,148.86,9005.0,139.2625,139.4122,139.1783,139.3093,9005.0
2020-06-01 14:55:00,148.89,148.92,148.83,148.9,6263.0,139.3373,139.3654,139.2812,139.3467,6263.0
2020-06-01 15:00:00,148.9,149.19,148.86,149.12,11197.0,139.3467,139.6181,139.3093,139.5526,11197.0
2020-06-01 15:05:00,149.11,149.18,148.85,148.98,8365.0,139.5432,139.6087,139.2999,139.4216,8365.0
2020-06-01 15:10:00,149.01,149.05,148.89,148.92,12566.0,139.4496,139.4871,139.3373,139.3654,12566.0
2020-06-01 15:15:00,148.83,148.91,148.78,148.82,14739.0,139.2812,139.3561,139.2344,139.2718,14739.0
2020-06-01 15:20:00,148.82,149.39,148.82,149.35,15683.0,139.2718,139.8053,139.2718,139.7678,15683.0
2020-06-01 15:25:00,149.36,149.78,149.32,149.77,8571.0,139.7772,140.1702,139.7398,140.1609,8571.0
2020-06-01 15:30:00,149.73,150.08,149.56,150.02,18564.0,140.1235,140.451,139.9644,140.3948,18564.0
2020-06-01 15:35:00,149.97,149.97,149.68,149.72,20587.0,140.3481,140.3481,140.0767,140.1141,20587.0
2020-06-01 15:40:00,149.68,149.69,149.56,149.67,21481.0,140.0767,140.086,139.9644,140.0673,21481.0
2020-06-01 15:45:00,149.64,149.66,149.26,149.26,33689.0,140.0392,140.0579,139.6836,139.6836,33689.0
2020-06-01 15:50:00,149.25,149.38,149.1,149.24,31371.0,139.6743,139.7959,139.5339,139.6649,31371.0
2020-06-01 15:55:00,149.24,149.41,149.04,149.15,59371.0,139.6649,139.824,139.4777,139.5807,59371.0
2020-06-02 09:30:00,150.64,151.63,150.17,151.07,33407.0,140.9751,141.9016,140.5352,141.3775,33407.0
2020-06-02 09:35:00,150.87,150.9,150.12,150.39,13553.0,141.1903,141.2184,140.4884,140.7411,13553.0
2020-06-02 09:40:00,150.39,151.47,150.39,151.08,20912.0,140.7411,141.7518,140.7411,141.3868,20912.0
2020-06-02 09:45:00,151.2,152.14,151.15,152.09,24241.0,141.4991,142.3788,141.4523,142.332,24241.0
2020-06-02 09:50:00,152.01,152.14,151.75,151.86,11327.0,142.2572,142.3788,142.0139,142.1168,11327.0
2020-06-02 09:55:00,151.84,151.94,151.65,151.83,9263.0,142.0981,142.1917,141.9203,142.0887,9263.0
2020-06-02 10:00:00,151.83,152.14,151.72,151.72,15290.0,142.0887,142.3788,141.9858,141.9858,15290.0
2020-06-02 10:05:00,151.88,152.03,151.6,151.88,9687.0,142.1355,142.2759,141.8735,142.1355,9687.0
2020-06-02 10:10:00,151.79,152.06,151.72,151.87,3700.0,142.0513,142.304,141.9858,142.1262,3700.0
2020-06-02 10:15:00,151.85,152.15,151.8,152.14,14537.0,142.1074,142.3882,142.0606,142.3788,14537.0
2020-06-02 10:20:00,152.29,152.54,152.2,152.41,15301.0,142.5192,142.7532,142.435,142.6315,15301.0
2020-06-02 10:25:00,152.35,152.41,152.21,152.41,6014.0,142.5754,142.6315,142.4443,142.6315,6014.0
2020-06-02 10:30:00,152.43,152.77,152.27,152.32,13946.0,142.6502,142.9684,142.5005,142.5473,13946.0
2020-06-02 10:35:00,152.25,152.63,152.25,152.62,11502.0,142.4818,142.8374,142.4818,142.828,11502.0
2020-06-02 10:40:00,152.63,152.93,152.62,152.65,10275.0,142.8374,143.1181,142.828,142.8561,10275.0
2020-06-02 10:45:00,152.72,152.72,152.07,152.07,7489.0,142.9216,142.9216,142.3133,142.3133,7489.0
2020-06-02 10:50:00,152.01,152.06,151.8,151.97,6680.0,142.2572,142.304,142.0606,142.2197,6680.0
2020-06-02 10:55:00,151.99,152.18,151.93,151.94,10146.0,142.2385,142.4163,142.1823,142.1917,10146.0
2020-06-02 11:00:00,151.97,152.01,150.97,151.46,19943.0,142.2197,142.2572,141.2839,141.7425,19943.0
2020-06-02 11:05:00,151.41,151.47,151.08,151.28,8212.0,141.6957,141.7518,141.3868,141.574,8212.0
2020-06-02 11:10:00,151.45,151.75,151.4,151.53,5302.0,141.7331,142.0139,141.6863,141.808,5302.0
2020-06-02 11:15:00,151.56,152.05,151.51,151.98,9145.0,141.836,142.2946,141.7893,142.2291,9145.0
2020-06-02 11:20:00,151.93,151.97,151.77,151.96,5806.0,142.1823,142.2197,142.0326,142.2104,5806.0
2020-06-02 11:25:00,152.01,152.65,151.98,152.65,13213.0,142.2572,142.8561,142.2291,142.8561,13213.0
2020-06-02 11:30:00,152.66,152.72,152.36,152.36,7151.0,142.8655,142.9216,142.5847,142.5847,7151.0
2020-06-02 11:35:00,152.44,153.09,152.3,153.02,13170.0,142.6596,143.2679,142.5286,143.2024,13170.0
2020-06-02 11:40:00,153.05,153.14,152.94,153.0,11381.0,143.2304,143.3147,143.1275,143.1837,11381.0
2020-06-02 11:45:00,153.0,153.42,152.98,153.34,26062.0,143.1837,143.5767,143.1649,143.5018,26062.0
2020-06-02 11:50:00,153.28,153.69,153.17,153.48,12664.0,143.4457,143.8294,143.3427,143.6329,12664.0
2020-06-02 11:55:00,153.4,153.48,153.29,153.32,11776.0,143.558,143.6329,143.455,143.4831,11776.0
2020-06-02 12:00:00,153.33,153.62,153.2,153.61,15990.0,143.4925,143.7639,143.3708,143.7545,15990.0
2020-06-02 12:05:00,153.62,153.85,153.5,153.65,19431.0,143.7639,143.9791,143.6516,143.792,19431.0
2020-06-02 12:10:00,153.72,153.72,153.36,153.37,7366.0,143.8575,143.8575,143.5206,143.5299,7366.0
2020-06-02 12:15:00,153.24,153.5,153.14,153.32,7007.0,143.4083,143.6516,143.3147,143.4831,7007.0
2020-06-02 12:20:00,153.35,153.43,153.21,153.37,4804.0,143.5112,143.5861,143.3802,143.5299,4804.0
2020-06-02 12:25:00,153.35,153.62,153.32,153.49,7383.0,143.5112,143.7639,143.4831,143.6422,7383.0
2020-06-02 12:30:00,153.53,153.96,153.48,153.91,9138.0,143.6796,144.0821,143.6329,144.0353,9138.0
2020-06-02 12:35:00,153.9,154.1,153.63,153.66,16415.0,144.0259,144.2131,143.7732,143.8013,16415.0
2020-06-02 12:40:00,153.62,153.73,153.52,153.66,6659.0,143.7639,143.8668,143.6703,143.8013,6659.0
2020-06-02 12:45:00,153.68,153.76,153.63,153.66,5752.0,143.82,143.8949,143.7732,143.8013,5752.0
2020-06-02 12:50:00,153.67,153.71,153.61,153.64,10040.0,143.8107,143.8481,143.7545,143.7826,10040.0
2020-06-02 12:55:00,153.62,153.63,153.27,153.28,4070.0,143.7639,143.7732,143.4363,143.4457,4070.0
2020-06-02 13:00:00,153.32,153.32,153.13,153.24,3497.0,143.4831,143.4831,143.3053,143.4083,3497.0
2020-06-02 13:05:00,153.28,153.43,153.14,153.43,3961.0,143.4457,143.5861,143.3147,143.5861,3961.0
2020-06-02 13:10:00,153.43,153.55,153.23,153.55,4107.0,143.5861,143.6984,143.3989,143.6984,4107.0
2020-06-02 13:15:00,153.6,153.6,153.38,153.39,3501.0,143.7452,143.7452,143.5393,143.5486,3501.0
2020-06-02 13:20:00,153.35,153.38,153.01,153.16,4500.0,143.5112,143.5393,143.193,143.3334,4500.0
2020-06-02 13:25:00,153.2,153.28,153.09,153.22,3236.0,143.3708,143.4457,143.2679,143.3895,3236.0
2020-06-02 13:30:00,153.21,153.6,153.11,153.49,9816.0,143.3802,143.7452,143.2866,143.6422,9816.0
2020-06-02 13:35:00,153.47,153.52,153.18,153.47,5900.0,143.6235,143.6703,143.3521,143.6235,5900.0
2020-06-02 13:40:00,153.49,153.49,153.34,153.39,7352.0,143.6422,143.6422,143.5018,143.5486,7352.0
2020-06-02 13:45:00,153.27,153.33,152.9,152.96,9629.0,143.4363,143.4925,143.0901,143.1462,9629.0
2020-06-02 13:50:00,152.96,153.07,152.88,152.99,2903.0,143.1462,143.2492,143.0714,143.1743,2903.0
2020-06-02 13:55:00,152.93,153.0,152.88,152.88,2935.0,143.1181,143.1837,143.0714,143.0714,2935.0
2020-06-02 14:00:00,152.87,153.26,152.87,153.13,5625.0,143.062,143.427,143.062,143.3053,5625.0
2020-06-02 14:05:00,153.08,153.08,152.68,152.8,5474.0,143.2585,143.2585,142.8842,142.9965,5474.0
2020-06-02 14:10:00,152.81,152.87,152.66,152.66,6242.0,143.0058,143.062,142.8655,142.8655,6242.0
2020-06-02 14:15:00,152.7,152.75,152.45,152.72,6085.0,142.9029,142.9497,142.6689,142.9216,6085.0
2020-06-02 14:20:00,152.74,152.75,152.59,152.62,5551.0,142.9403,142.9497,142.8,142.828,5551.0
2020-06-02 14:25:00,152.61,152.62,152.31,152.31,4480.0,142.8187,142.828,142.5379,142.5379,4480.0
2020-06-02 14:30:00,152.4,152.4,152.06,152.06,3910.0,142.6221,142.6221,142.304,142.304,3910.0
2020-06-02 14:35:00,152.06,152.15,152.0,152.07,5535.0,142.304,142.3882,142.2478,142.3133,5535.0
2020-06-02 14:40:00,152.08,152.44,152.08,152.4,4101.0,142.3227,142.6596,142.3227,142.6221,4101.0
2020-06-02 14:45:00,152.38,152.5,152.32,152.5,5003.0,142.6034,142.7157,142.5473,142.7157,5003.0
2020-06-02 14:50:00,152.53,152.57,152.39,152.42,4122.0,142.7438,142.7812,142.6128,142.6409,4122.0
2020-06-02 14:55:00,152.46,152.73,152.46,152.51,5336.0,142.6783,142.931,142.6783,142.7251,5336.0
2020-06-02 15:00:00,152.52,152.74,152.42,152.69,9044.0,142.7345,142.9403,142.6409,142.8935,9044.0
2020-06-02 15:05:00,152.72,152.95,152.65,152.65,15005.0,142.9216,143.1369,142.8561,142.8561,15005.0
2020-06-02 15:10:00,152.64,152.72,152.4,152.43,18539.0,142.8468,142.9216,142.6221,142.6502,18539.0
2020-06-02 15:15:00,152.51,152.6,152.3,152.44,9592.0,142.7251,142.8093,142.5286,142.6596,9592.0
2020-06-02 15:20:00,152.43,152.78,152.41,152.76,17210.0,142.6502,142.9778,142.6315,142.9591,17210.0
2020-06-02 15:25:00,152.74,152.9,152.6,152.89,9775.0,142.9403,143.0901,142.8093,143.0807,9775.0
2020-06-02 15:30:00,152.92,152.98,152.49,152.61,9575.0,143.1088,143.1649,142.7064,142.8187,9575.0
2020-06-02 15:35:00,152.64,152.92,152.64,152.86,10756.0,142.8468,143.1088,142.8468,143.0526,10756.0
2020-06-02 15:40:00,152.88,152.92,152.68,152.88,13723.0,143.0714,143.1088,142.8842,143.0714,13723.0
2020-06-02 15:45:00,152.86,152.98,152.69,152.96,10551.0,143.0526,143.1649,142.8935,143.1462,10551.0
2020-06-02 15:50:00,153.0,153.23,152.87,153.0,28523.0,143.1837,143.3989,143.062,143.1837,28523.0
2020-06-02 15:55:00,153.04,153.06,152.7,152.95,53058.0,143.2211,143.2398,142.9029,143.1369,53058.0
2020-06-03 09:30:00,155.13,156.54,155.06,156.43,48857.0,145.177,146.4965,145.1115,146.3936,48857.0
2020-06-03 09:35:00,156.48,156.5,155.71,155.86,22387.0,146.4404,146.4591,145.7198,145.8602,22387.0
2020-06-03 09:40:00,156.01,156.56,155.94,156.34,46066.0,146.0005,146.5152,145.935,146.3094,46066.0
2020-06-03 09:45:00,156.31,157.07,156.31,156.84,47321.0,146.2813,146.9925,146.2813,146.7773,47321.0
2020-06-03 09:50:00,156.94,157.19,156.65,156.69,23691.0,146.8709,147.1048,146.5995,146.6369,23691.0
2020-06-03 09:55:00,156.61,157.0,156.61,156.87,12429.0,146.562,146.927,146.562,146.8054,12429.0
2020-06-03 10:00:00,156.91,157.16,156.84,157.13,9285.0,146.8428,147.0768,146.7773,147.0487,9285.0
2020-06-03 10:05:00,157.09,157.72,157.02,157.56,31468.0,147.0112,147.6008,146.9457,147.4511,31468.0
2020-06-03 10:10:00,157.59,157.74,157.36,157.65,9483.0,147.4792,147.6195,147.2639,147.5353,9483.0
2020-06-03 10:15:00,157.65,157.81,157.53,157.61,12837.0,147.5353,147.685,147.423,147.4979,12837.0
2020-06-03 10:20:00,157.74,157.86,157.6,157.79,12362.0,147.6195,147.7318,147.4885,147.6663,12362.0
2020-06-03 10:25:00,157.74,157.89,157.69,157.87,8815.0,147.6195,147.7599,147.5727,147.7412,8815.0
2020-06-03 10:30:00,157.83,158.04,157.75,157.9,20753.0,147.7038,147.9003,147.6289,147.7693,20753.0
2020-06-03 10:35:00,157.9,158.24,157.89,158.17,15476.0,147.7693,148.0875,147.7599,148.022,15476.0
2020-06-03 10:40:00,158.22,158.29,157.86,157.86,12499.0,148.0687,148.1343,147.7318,147.7318,12499.0
2020-06-03 10:45:00,157.8,157.95,157.56,157.72,11160.0,147.6757,147.8161,147.4511,147.6008,11160.0
2020-06-03 10:50:00,157.77,157.86,157.43,157.5,11075.0,147.6476,147.7318,147.3294,147.3949,11075.0
2020-06-03 10:55:00,157.47,157.53,157.18,157.22,11687.0,147.3669,147.423,147.0955,147.1329,11687.0
2020-06-03 11:00:00,157.06,157.46,156.96,156.97,15893.0,146.9832,147.3575,146.8896,146.8989,15893.0
2020-06-03 11:05:00,157.03,157.31,156.96,157.3,18853.0,146.9551,147.2171,146.8896,147.2078,18853.0
2020-06-03 11:10:00,157.25,157.87,157.24,157.7,8575.0,147.161,147.7412,147.1516,147.5821,8575.0
2020-06-03 11:15:00,157.66,157.85,157.39,157.84,4154.0,147.5447,147.7225,147.292,147.7131,4154.0
2020-06-03 11:20:00,157.74,157.81,157.39,157.5,9134.0,147.6195,147.685,147.292,147.3949,9134.0
2020-06-03 11:25:00,157.66,157.81,157.59,157.7,7977.0,147.5447,147.685,147.4792,147.5821,7977.0
2020-06-03 11:30:00,157.76,158.27,157.71,158.02,14685.0,147.6383,148.1155,147.5915,147.8816,14685.0
2020-06-03 11:35:00,157.95,158.22,157.93,158.04,11573.0,147.8161,148.0687,147.7973,147.9003,11573.0
2020-06-03 11:40:00,158.11,158.14,157.65,157.65,8400.0,147.9658,147.9939,147.5353,147.5353,8400.0
2020-06-03 11:45:00,157.63,157.88,157.5,157.5,12241.0,147.5166,147.7506,147.3949,147.3949,12241.0
2020-06-03 11:50:00,157.54,157.69,157.3,157.52,10669.0,147.4324,147.5727,147.2078,147.4137,10669.0
2020-06-03 11:55:00,157.56,157.72,157.49,157.62,5876.0,147.4511,147.6008,147.3856,147.5072,5876.0
2020-06-03 12:00:00,157.66,157.89,157.58,157.82,6362.0,147.5447,147.7599,147.4698,147.6944,6362.0
2020-06-03 12:05:00,157.81,157.83,157.59,157.74,8823.0,147.685,147.7038,147.4792,147.6195,8823.0
2020-06-03 12:10:00,157.88,158.11,157.85,158.11,6415.0,147.7506,147.9658,147.7225,147.9658,6415.0
2020-06-03 12:15:00,158.13,158.16,157.55,157.75,8501.0,147.9845,148.0126,147.4417,147.6289,8501.0
2020-06-03 12:20:00,157.75,157.75,157.44,157.47,3936.0,147.6289,147.6289,147.3388,147.3669,3936.0
2020-06-03 12:25:00,157.51,157.75,157.33,157.67,7254.0,147.4043,147.6289,147.2358,147.554,7254.0
2020-06-03 12:30:00,157.66,157.82,157.59,157.7,7373.0,147.5447,147.6944,147.4792,147.5821,7373.0
2020-06-03 12:35:00,157.7,157.74,157.34,157.45,15899.0,147.5821,147.6195,147.2452,147.3481,15899.0
2020-06-03 12:40:00,157.46,157.56,157.33,157.45,13658.0,147.3575,147.4511,147.2358,147.3481,13658.0
2020-06-03 12:45:00,157.48,157.54,157.18,157.22,15373.0,147.3762,147.4324,147.0955,147.1329,15373.0
2020-06-03 12:50:00,157.24,157.48,157.23,157.32,10266.0,147.1516,147.3762,147.1423,147.2265,10266.0
2020-06-03 12:55:00,157.27,157.3,157.12,157.15,16276.0,147.1797,147.2078,147.0393,147.0674,16276.0
2020-06-03 13:00:00,157.22,157.39,157.01,157.07,22381.0,147.1329,147.292,146.9364,146.9925,22381.0
2020-06-03 13:05:00,157.09,157.31,156.84,157.31,13190.0,147.0112,147.2171,146.7773,147.2171,13190.0
2020-06-03 13:10:00,157.37,157.58,157.31,157.57,14305.0,147.2733,147.4698,147.2171,147.4604,14305.0
2020-06-03 13:15:00,157.57,157.74,157.26,157.31,26293.0,147.4604,147.6195,147.1703,147.2171,26293.0
2020-06-03 13:20:00,157.26,157.37,157.17,157.21,15269.0,147.1703,147.2733,147.0861,147.1235,15269.0
2020-06-03 13:25:00,157.14,157.26,156.98,156.98,11516.0,147.058,147.1703,146.9083,146.9083,11516.0
2020-06-03 13:30:00,156.99,157.15,156.71,156.82,13119.0,146.9177,147.0674,146.6556,146.7586,13119.0
2020-06-03 13:35:00,156.87,157.08,156.83,157.04,13253.0,146.8054,147.0019,146.7679,146.9645,13253.0
2020-06-03 13:40:00,157.04,157.28,156.97,157.12,10902.0,146.9645,147.1891,146.8989,147.0393,10902.0
2020-06-03 13:45:00,157.16,157.26,157.11,157.15,7502.0,147.0768,147.1703,147.03,147.0674,7502.0
2020-06-03 13:50:00,157.09,157.61,157.08,157.57,21933.0,147.0112,147.4979,147.0019,147.4604,21933.0
2020-06-03 13:55:00,157.56,157.65,157.14,157.52,19458.0,147.4511,147.5353,147.058,147.4137,19458.0
2020-06-03 14:00:00,157.62,158.2,157.55,158.09,22548.0,147.5072,148.05,147.4417,147.9471,22548.0
2020-06-03 14:05:00,158.05,158.07,157.79,158.06,21887.0,147.9097,147.9284,147.6663,147.919,21887.0
2020-06-03 14:10:00,158.07,158.35,158.07,158.3,11961.0,147.9284,148.1904,147.9284,148.1436,11961.0
2020-06-03 14:15:00,158.35,158.5,158.1,158.25,25354.0,148.1904,148.3308,147.9564,148.0968,25354.0
2020-06-03 14:20:00,158.31,158.78,158.3,158.73,15225.0,148.153,148.5928,148.1436,148.546,15225.0
2020-06-03 14:25:00,158.72,158.84,158.52,158.63,16405.0,148.5367,148.649,148.3495,148.4524,16405.0
2020-06-03 14:30:00,158.65,158.65,158.2,158.56,17587.0,148.4712,148.4712,148.05,148.3869,17587.0
2020-06-03 14:35:00,158.6,158.63,158.34,158.35,14084.0,148.4244,148.4524,148.181,148.1904,14084.0
2020-06-03 14:40:00,158.33,158.42,158.08,158.28,15272.0,148.1717,148.2559,147.9377,148.1249,15272.0
2020-06-03 14:45:00,158.31,158.53,158.31,158.37,15126.0,148.153,148.3589,148.153,148.2091,15126.0
2020-06-03 14:50:00,158.22,158.28,158.03,158.12,9518.0,148.0687,148.1249,147.8909,147.9752,9518.0
2020-06-03 14:55:00,158.14,158.25,158.01,158.04,15881.0,147.9939,148.0968,147.8722,147.9003,15881.0
2020-06-03 15:00:00,157.91,158.28,157.86,158.28,9366.0,147.7786,148.1249,147.7318,148.1249,9366.0
2020-06-03 15:05:00,158.29,158.43,158.29,158.37,4791.0,148.1343,148.2653,148.1343,148.2091,4791.0
2020-06-03 15:10:00,158.35,158.48,158.13,158.22,10109.0,148.1904,148.3121,147.9845,148.0687,10109.0
2020-06-03 15:15:00,158.19,158.33,158.14,158.31,5896.0,148.0407,148.1717,147.9939,148.153,5896.0
2020-06-03 15:20:00,158.27,158.61,158.2,158.61,6481.0,148.1155,148.4337,148.05,148.4337,6481.0
2020-06-03 15:25:00,158.55,158.56,158.18,158.18,15735.0,148.3776,148.3869,148.0313,148.0313,15735.0
2020-06-03 15:30:00,158.21,158.22,157.97,158.05,20622.0,148.0594,148.0687,147.8348,147.9097,20622.0
2020-06-03 15:35:00,158.06,158.34,158.02,158.3,17424.0,147.919,148.181,147.8816,148.1436,17424.0
2020-06-03 15:40:00,158.28,158.64,158.2,158.63,19497.0,148.1249,148.4618,148.05,148.4524,19497.0
2020-06-03 15:45:00,158.6,158.63,158.36,158.61,26317.0,148.4244,148.4524,148.1998,148.4337,26317.0
2020-06-03 15:50:00,158.64,158.7,158.36,158.65,49837.0,148.4618,148.5179,148.1998,148.4712,49837.0
2020-06-03 15:55:00,158.6,158.6,158.13,158.35,46149.0,148.4244,148.4244,147.9845,148.1904,46149.0
2020-06-04 09:30:00,156.65,157.47,156.48,156.66,67874.0,146.5995,147.3669,146.4404,146.6088,67874.0
2020-06-04 09:35:00,156.67,157.24,156.13,156.97,37915.0,146.6182,147.1516,146.1128,146.8989,37915.0
2020-06-04 09:40:00,157.02,157.02,156.41,156.88,14525.0,146.9457,146.9457,146.3749,146.8147,14525.0
2020-06-04 09:45:00,156.94,157.22,156.08,156.24,15402.0,146.8709,147.1329,146.066,146.2158,15402.0
2020-06-04 09:50:00,156.22,157.41,156.22,157.34,11643.0,146.1971,147.3107,146.1971,147.2452,11643.0
2020-06-04 09:55:00,157.18,157.57,157.12,157.56,6930.0,147.0955,147.4604,147.0393,147.4511,6930.0
2020-06-04 10:00:00,157.78,157.94,157.62,157.79,10070.0,147.657,147.8067,147.5072,147.6663,10070.0
2020-06-04 10:05:00,157.81,157.81,157.35,157.35,5466.0,147.685,147.685,147.2546,147.2546,5466.0
2020-06-04 10:10:00,157.31,157.58,157.18,157.56,6015.0,147.2171,147.4698,147.0955,147.4511,6015.0
2020-06-04 10:15:00,157.69,157.92,157.53,157.91,7058.0,147.5727,147.788,147.423,147.7786,7058.0
2020-06-04 10:20:00,157.84,157.84,157.31,157.31,4333.0,147.7131,147.7131,147.2171,147.2171,4333.0
2020-06-04 10:25:00,157.49,157.93,157.38,157.84,8061.0,147.3856,147.7973,147.2826,147.7131,8061.0
2020-06-04 10:30:00,157.87,158.46,157.87,158.33,11005.0,147.7412,148.2933,147.7412,148.1717,11005.0
2020-06-04 10:35:00,158.33,158.49,158.22,158.45,8368.0,148.1717,148.3214,148.0687,148.284,8368.0
2020-06-04 10:40:00,158.46,158.84,158.37,158.77,7633.0,148.2933,148.649,148.2091,148.5835,7633.0
2020-06-04 10:45:00,158.77,159.0,158.55,159.0,9103.0,148.5835,148.7987,148.3776,148.7987,9103.0
2020-06-04 10:50:00,159.0,159.0,158.85,158.93,3476.0,148.7987,148.7987,148.6583,148.7332,3476.0
2020-06-04 10:55:00,158.91,159.15,158.9,159.0,7213.0,148.7145,148.9391,148.7051,148.7987,7213.0
2020-06-04 11:00:00,159.07,159.1,158.37,158.39,12197.0,148.8642,148.8923,148.2091,148.2278,12197.0
2020-06-04 11:05:00,158.39,158.66,158.34,158.47,4707.0,148.2278,148.4805,148.181,148.3027,4707.0
2020-06-04 11:10:00,158.46,158.66,158.3,158.44,9425.0,148.2933,148.4805,148.1436,148.2746,9425.0
2020-06-04 11:15:00,158.45,158.45,158.2,158.4,6189.0,148.284,148.284,148.05,148.2372,6189.0
2020-06-04 11:20:00,158.38,158.9,158.38,158.78,8294.0,148.2185,148.7051,148.2185,148.5928,8294.0
2020-06-04 11:25:00,158.61,158.75,158.45,158.69,7658.0,148.4337,148.5647,148.284,148.5086,7658.0
2020-06-04 11:30:00,158.69,159.11,158.55,158.99,14978.0,148.5086,148.9016,148.3776,148.7893,14978.0
2020-06-04 11:35:00,159.03,159.08,158.96,158.96,5918.0,148.8268,148.8736,148.7613,148.7613,5918.0
2020-06-04 11:40:00,159.08,159.14,159.0,159.08,9216.0,148.8736,148.9297,148.7987,148.8736,9216.0
2020-06-04 11:45:00,159.17,159.24,159.1,159.2,7263.0,148.9578,149.0233,148.8923,148.9859,7263.0
2020-06-04 11:50:00,159.17,159.42,159.11,159.4,6540.0,148.9578,149.1918,148.9016,149.173,6540.0
2020-06-04 11:55:00,159.36,159.62,159.33,159.54,8847.0,149.1356,149.3789,149.1075,149.3041,8847.0
2020-06-04 12:00:00,159.67,159.72,159.46,159.55,7011.0,149.4257,149.4725,149.2292,149.3134,7011.0
2020-06-04 12:05:00,159.6,159.6,159.44,159.5,8700.0,149.3602,149.3602,149.2105,149.2666,8700.0
2020-06-04 12:10:00,159.52,159.61,159.49,159.5,10540.0,149.2853,149.3696,149.2573,149.2666,10540.0
2020-06-04 12:15:00,159.5,159.51,159.33,159.46,13779.0,149.2666,149.276,149.1075,149.2292,13779.0
2020-06-04 12:20:00,159.43,159.52,159.34,159.46,9911.0,149.2011,149.2853,149.1169,149.2292,9911.0
2020-06-04 12:25:00,159.45,159.48,159.34,159.39,10174.0,149.2198,149.2479,149.1169,149.1637,10174.0
2020-06-04 12:30:00,159.39,159.39,159.1,159.35,34658.0,149.1637,149.1637,148.8923,149.1262,34658.0
2020-06-04 12:35:00,159.3,159.71,159.28,159.63,12031.0,149.0795,149.4631,149.0607,149.3883,12031.0
2020-06-04 12:40:00,159.59,159.59,159.32,159.33,8779.0,149.3508,149.3508,149.0982,149.1075,8779.0
2020-06-04 12:45:00,159.36,159.47,159.25,159.31,8091.0,149.1356,149.2385,149.0327,149.0888,8091.0
2020-06-04 12:50:00,159.29,159.48,159.29,159.48,14058.0,149.0701,149.2479,149.0701,149.2479,14058.0
2020-06-04 12:55:00,159.49,159.62,159.39,159.42,6845.0,149.2573,149.3789,149.1637,149.1918,6845.0
2020-06-04 13:00:00,159.39,159.48,159.31,159.38,11375.0,149.1637,149.2479,149.0888,149.1543,11375.0
2020-06-04 13:05:00,159.36,159.67,159.35,159.53,5281.0,149.1356,149.4257,149.1262,149.2947,5281.0
2020-06-04 13:10:00,159.5,159.58,159.34,159.4,5290.0,149.2666,149.3415,149.1169,149.173,5290.0
2020-06-04 13:15:00,159.42,159.53,159.39,159.43,4574.0,149.1918,149.2947,149.1637,149.2011,4574.0
2020-06-04 13:20:00,159.45,159.53,159.39,159.43,8348.0,149.2198,149.2947,149.1637,149.2011,8348.0
2020-06-04 13:25:00,159.5,159.57,159.43,159.47,14662.0,149.2666,149.3321,149.2011,149.2385,14662.0
2020-06-04 13:30:00,159.49,159.73,159.49,159.63,7002.0,149.2573,149.4819,149.2573,149.3883,7002.0
2020-06-04 13:35:00,159.66,159.85,159.55,159.81,7171.0,149.4164,149.5942,149.3134,149.5567,7171.0
2020-06-04 13:40:00,159.81,159.95,159.78,159.95,17587.0,149.5567,149.6877,149.5287,149.6877,17587.0
2020-06-04 13:45:00,160.0,160.14,159.87,159.87,14732.0,149.7345,149.8656,149.6129,149.6129,14732.0
2020-06-04 13:50:00,159.79,159.9,159.74,159.82,3947.0,149.538,149.641,149.4912,149.5661,3947.0
2020-06-04 13:55:00,159.83,160.07,159.83,160.02,12200.0,149.5754,149.8,149.5754,149.7533,12200.0
2020-06-04 14:00:00,160.08,160.24,160.03,160.09,5835.0,149.8094,149.9591,149.7626,149.8188,5835.0
2020-06-04 14:05:00,160.07,160.09,159.99,160.04,5989.0,149.8,149.8188,149.7252,149.772,5989.0
2020-06-04 14:10:00,160.04,160.45,160.02,160.45,6216.0,149.772,150.1557,149.7533,150.1557,6216.0
2020-06-04 14:15:00,160.44,160.44,160.24,160.31,6618.0,150.1463,150.1463,149.9591,150.0247,6618.0
2020-06-04 14:20:00,160.29,160.67,160.28,160.61,18551.0,150.0059,150.3616,149.9966,150.3054,18551.0
2020-06-04 14:25:00,160.6,160.67,160.44,160.56,12154.0,150.296,150.3616,150.1463,150.2586,12154.0
2020-06-04 14:30:00,160.6,160.67,160.44,160.48,18197.0,150.296,150.3616,150.1463,150.1837,18197.0
2020-06-04 14:35:00,160.49,160.52,160.43,160.46,6467.0,150.1931,150.2212,150.137,150.165,6467.0
2020-06-04 14:40:00,160.44,160.49,160.3,160.38,9486.0,150.1463,150.1931,150.0153,150.0902,9486.0
2020-06-04 14:45:00,160.42,160.72,160.37,160.72,6142.0,150.1276,150.4083,150.0808,150.4083,6142.0
2020-06-04 14:50:00,160.62,160.74,160.57,160.62,7746.0,150.3148,150.4271,150.268,150.3148,7746.0
2020-06-04 14:55:00,160.61,160.67,160.45,160.46,19190.0,150.3054,150.3616,150.1557,150.165,19190.0
2020-06-04 15:00:00,160.45,160.65,160.37,160.56,12051.0,150.1557,150.3428,150.0808,150.2586,12051.0
2020-06-04 15:05:00,160.53,160.55,160.3,160.39,16544.0,150.2305,150.2493,150.0153,150.0995,16544.0
2020-06-04 15:10:00,160.45,160.51,160.3,160.36,28339.0,150.1557,150.2118,150.0153,150.0714,28339.0
2020-06-04 15:15:00,160.36,160.48,159.99,160.43,21551.0,150.0714,150.1837,149.7252,150.137,21551.0
2020-06-04 15:20:00,160.4,160.58,160.33,160.35,17928.0,150.1089,150.2773,150.0434,150.0621,17928.0
2020-06-04 15:25:00,160.38,160.68,160.33,160.65,12979.0,150.0902,150.3709,150.0434,150.3428,12979.0
2020-06-04 15:30:00,160.67,161.37,160.63,160.92,32697.0,150.3616,151.0166,150.3241,150.5955,32697.0
2020-06-04 15:35:00,160.9,160.9,160.37,160.47,16332.0,150.5768,150.5768,150.0808,150.1744,16332.0
2020-06-04 15:40:00,160.41,160.69,160.3,160.39,8673.0,150.1182,150.3803,150.0153,150.0995,8673.0
2020-06-04 15:45:00,160.37,160.65,160.28,160.38,21349.0,150.0808,150.3428,149.9966,150.0902,21349.0
2020-06-04 15:50:00,160.5,160.58,160.18,160.45,45745.0,150.2025,150.2773,149.903,150.1557,45745.0
2020-06-04 15:55:00,160.52,161.23,160.47,161.17,65989.0,150.2212,150.8856,150.1744,150.8295,65989.0
2020-06-05 09:30:00,167.9,169.39,167.65,168.09,103896.0,157.1277,158.5221,156.8937,157.3055,103896.0
2020-06-05 09:35:00,168.18,168.43,167.48,168.19,34099.0,157.3897,157.6237,156.7346,157.3991,34099.0
2020-06-05 09:40:00,168.03,168.29,167.03,167.43,37121.0,157.2493,157.4927,156.3135,156.6878,37121.0
2020-06-05 09:45:00,167.37,167.56,166.9,167.12,28509.0,156.6317,156.8095,156.1918,156.3977,28509.0
2020-06-05 09:50:00,167.08,167.27,166.37,167.08,33466.0,156.3603,156.5381,155.6958,156.3603,33466.0
2020-06-05 09:55:00,167.0,167.12,165.65,166.38,35767.0,156.2854,156.3977,155.022,155.7052,35767.0
2020-06-05 10:00:00,166.44,167.19,165.99,167.07,18431.0,155.7614,156.4632,155.3402,156.3509,18431.0
2020-06-05 10:05:00,167.15,168.16,166.8,168.08,27628.0,156.4258,157.371,156.0983,157.2961,27628.0
2020-06-05 10:10:00,168.12,168.55,167.61,168.55,24367.0,157.3336,157.736,156.8563,157.736,24367.0
2020-06-05 10:15:00,168.43,168.61,167.9,168.51,12439.0,157.6237,157.7921,157.1277,157.6985,12439.0
2020-06-05 10:20:00,168.42,168.78,167.95,168.23,24199.0,157.6143,157.9512,157.1745,157.4365,24199.0
2020-06-05 10:25:00,168.2,168.22,167.42,167.91,24992.0,157.4084,157.4272,156.6785,157.137,24992.0
2020-06-05 10:30:00,167.92,168.18,167.58,168.07,8780.0,157.1464,157.3897,156.8282,157.2868,8780.0
2020-06-05 10:35:00,167.95,168.14,167.7,168.06,12803.0,157.1745,157.3523,156.9405,157.2774,12803.0
2020-06-05 10:40:00,168.06,168.74,167.76,168.66,16261.0,157.2774,157.9138,156.9967,157.8389,16261.0
2020-06-05 10:45:00,168.67,169.07,168.38,168.86,19422.0,157.8483,158.2226,157.5769,158.0261,19422.0
2020-06-05 10:50:00,168.86,169.16,168.6,168.76,18063.0,158.0261,158.3068,157.7828,157.9325,18063.0
2020-06-05 10:55:00,168.69,168.92,168.43,168.78,16218.0,157.867,158.0822,157.6237,157.9512,16218.0
2020-06-05 11:00:00,168.76,168.81,168.36,168.81,38912.0,157.9325,157.9793,157.5582,157.9793,38912.0
2020-06-05 11:05:00,168.77,168.86,168.45,168.58,10478.0,157.9419,158.0261,157.6424,157.7641,10478.0
2020-06-05 11:10:00,168.73,169.55,168.67,169.51,34907.0,157.9044,158.6718,157.8483,158.6344,34907.0
2020-06-05 11:15:00,169.32,169.75,169.32,169.54,15522.0,158.4566,158.859,158.4566,158.6625,15522.0
2020-06-05 11:20:00,169.65,169.72,169.27,169.61,14024.0,158.7654,158.8309,158.4098,158.728,14024.0
2020-06-05 11:25:00,169.66,170.11,169.61,170.0,27305.0,158.7748,159.1959,158.728,159.0929,27305.0
2020-06-05 11:30:00,169.98,170.08,169.67,170.0,44652.0,159.0742,159.1678,158.7841,159.0929,44652.0
2020-06-05 11:35:00,169.98,170.05,169.3,169.44,16479.0,159.0742,159.1397,158.4379,158.5689,16479.0
2020-06-05 11:40:00,169.45,169.45,169.01,169.17,11329.0,158.5782,158.5782,158.1665,158.3162,11329.0
2020-06-05 11:45:00,169.16,169.21,168.83,168.95,10543.0,158.3068,158.3536,157.998,158.1103,10543.0
2020-06-05 11:50:00,168.89,169.43,168.88,169.16,13283.0,158.0542,158.5595,158.0448,158.3068,13283.0
2020-06-05 11:55:00,169.02,169.02,168.8,168.88,9297.0,158.1758,158.1758,157.9699,158.0448,9297.0
2020-06-05 12:00:00,169.04,169.08,168.47,168.5,10599.0,158.1945,158.232,157.6611,157.6892,10599.0
2020-06-05 12:05:00,168.54,168.68,168.19,168.25,6745.0,157.7266,157.8576,157.3991,157.4552,6745.0
2020-06-05 12:10:00,168.26,168.39,167.96,168.01,7141.0,157.4646,157.5862,157.1838,157.2306,7141.0
2020-06-05 12:15:00,167.9,168.1,167.62,167.65,7649.0,157.1277,157.3149,156.8656,156.8937,7649.0
2020-06-05 12:20:00,167.74,167.98,167.68,167.79,8067.0,156.9779,157.2026,156.9218,157.0247,8067.0
2020-06-05 12:25:00,167.8,168.21,167.78,168.06,8977.0,157.0341,157.4178,157.0154,157.2774,8977.0
2020-06-05 12:30:00,168.05,168.42,168.01,168.4,9481.0,157.2681,157.6143,157.2306,157.5956,9481.0
2020-06-05 12:35:00,168.41,168.63,168.26,168.3,6013.0,157.605,157.8108,157.4646,157.502,6013.0
2020-06-05 12:40:00,168.33,168.41,168.21,168.29,3451.0,157.5301,157.605,157.4178,157.4927,3451.0
2020-06-05 12:45:00,168.38,168.58,168.29,168.48,4137.0,157.5769,157.7641,157.4927,157.6705,4137.0
2020-06-05 12:50:00,168.44,168.44,167.92,167.93,5155.0,157.633,157.633,157.1464,157.1558,5155.0
2020-06-05 12:55:00,167.96,168.04,167.6,167.74,5955.0,157.1838,157.2587,156.8469,156.9779,5955.0
2020-06-05 13:00:00,167.67,167.85,167.5,167.59,8305.0,156.9124,157.0809,156.7533,156.8376,8305.0
2020-06-05 13:05:00,167.54,167.68,167.3,167.3,6433.0,156.7908,156.9218,156.5662,156.5662,6433.0
2020-06-05 13:10:00,167.3,167.41,166.78,166.88,17285.0,156.5662,156.6691,156.0795,156.1731,17285.0
2020-06-05 13:15:00,166.83,166.88,166.56,166.69,7189.0,156.1263,156.1731,155.8737,155.9953,7189.0
2020-06-05 13:20:00,166.75,167.03,166.64,167.03,8260.0,156.0515,156.3135,155.9485,156.3135,8260.0
2020-06-05 13:25:00,167.11,167.42,166.96,167.42,15550.0,156.3884,156.6785,156.248,156.6785,15550.0
2020-06-05 13:30:00,167.43,167.48,167.28,167.42,6705.0,156.6878,156.7346,156.5475,156.6785,6705.0
2020-06-05 13:35:00,167.4,167.48,167.04,167.16,9717.0,156.6598,156.7346,156.3229,156.4352,9717.0
2020-06-05 13:40:00,167.15,167.49,166.96,167.48,7348.0,156.4258,156.744,156.248,156.7346,7348.0
2020-06-05 13:45:00,167.46,167.83,167.45,167.81,11572.0,156.7159,157.0622,156.7066,157.0435,11572.0
2020-06-05 13:50:00,167.77,167.93,167.59,167.89,8431.0,157.006,157.1558,156.8376,157.1183,8431.0
2020-06-05 13:55:00,167.85,167.89,167.5,167.64,4760.0,157.0809,157.1183,156.7533,156.8844,4760.0
2020-06-05 14:00:00,167.67,168.26,167.64,168.17,10453.0,156.9124,157.4646,156.8844,157.3804,10453.0
2020-06-05 14:05:00,168.12,168.12,167.43,167.49,8797.0,157.3336,157.3336,156.6878,156.744,8797.0
2020-06-05 14:10:00,167.52,167.58,167.18,167.31,8489.0,156.7721,156.8282,156.4539,156.5755,8489.0
2020-06-05 14:15:00,167.29,167.36,167.03,167.08,12565.0,156.5568,156.6223,156.3135,156.3603,12565.0
2020-06-05 14:20:00,167.09,167.4,167.06,167.19,8450.0,156.3697,156.6598,156.3416,156.4632,8450.0
2020-06-05 14:25:00,167.15,167.35,167.07,167.31,9290.0,156.4258,156.613,156.3509,156.5755,9290.0
2020-06-05 14:30:00,167.34,167.51,167.22,167.28,13677.0,156.6036,156.7627,156.4913,156.5475,13677.0
2020-06-05 14:35:00,167.34,167.64,167.03,167.55,15453.0,156.6036,156.8844,156.3135,156.8001,15453.0
2020-06-05 14:40:00,167.64,168.04,167.49,167.93,7776.0,156.8844,157.2587,156.744,157.1558,7776.0
2020-06-05 14:45:00,167.98,168.09,167.52,167.61,21495.0,157.2026,157.3055,156.7721,156.8563,21495.0
2020-06-05 14:50:00,167.6,167.64,167.01,167.02,6449.0,156.8469,156.8844,156.2948,156.3041,6449.0
2020-06-05 14:55:00,167.06,167.17,166.81,167.11,5429.0,156.3416,156.4445,156.1076,156.3884,5429.0
2020-06-05 15:00:00,167.13,167.24,167.05,167.16,7059.0,156.4071,156.51,156.3322,156.4352,7059.0
2020-06-05 15:05:00,167.22,167.31,166.7,166.77,5822.0,156.4913,156.5755,156.0047,156.0702,5822.0
2020-06-05 15:10:00,166.82,166.84,166.54,166.59,11223.0,156.117,156.1357,155.8549,155.9017,11223.0
2020-06-05 15:15:00,166.56,166.8,166.47,166.67,15202.0,155.8737,156.0983,155.7894,155.9766,15202.0
2020-06-05 15:20:00,166.59,166.79,166.31,166.74,20996.0,155.9017,156.0889,155.6397,156.0421,20996.0
2020-06-05 15:25:00,166.7,167.03,166.67,167.03,11494.0,156.0047,156.3135,155.9766,156.3135,11494.0
2020-06-05 15:30:00,166.98,166.98,166.38,166.42,14323.0,156.2667,156.2667,155.7052,155.7426,14323.0
2020-06-05 15:35:00,166.44,166.78,166.44,166.6,14457.0,155.7614,156.0795,155.7614,155.9111,14457.0
2020-06-05 15:40:00,166.61,166.96,166.6,166.83,24229.0,155.9204,156.248,155.9111,156.1263,24229.0
2020-06-05 15:45:00,166.82,166.87,166.14,166.17,35349.0,156.117,156.1638,155.4806,155.5087,35349.0
2020-06-05 15:50:00,166.21,166.65,166.08,166.33,44453.0,155.5461,155.9579,155.4245,155.6584,44453.0
2020-06-05 15:55:00,166.33,166.89,166.19,166.7,82525.0,155.6584,156.1825,155.5274,156.0047,82525.0
2020-06-08 09:30:00,167.0,169.63,166.81,169.0,60081.0,156.2854,158.7467,156.1076,158.1571,60081.0
2020-06-08 09:35:00,168.9,169.55,168.68,169.3,21794.0,158.0635,158.6718,157.8576,158.4379,21794.0
2020-06-08 09:40:00,169.23,170.37,169.09,170.03,40280.0,158.3724,159.4392,158.2413,159.121,40280.0
2020-06-08 09:45:00,170.12,170.41,169.75,169.94,16875.0,159.2052,159.4766,158.859,159.0368,16875.0
2020-06-08 09:50:00,169.95,170.05,169.35,169.75,17310.0,159.0462,159.1397,158.4847,158.859,17310.0
2020-06-08 09:55:00,169.7,170.31,169.57,169.91,20157.0,158.8122,159.3831,158.6905,159.0087,20157.0
2020-06-08 10:00:00,170.07,170.1,169.2,169.26,20506.0,159.1585,159.1865,158.3443,158.4004,20506.0
2020-06-08 10:05:00,169.14,169.48,169.13,169.39,12483.0,158.2881,158.6063,158.2788,158.5221,12483.0
2020-06-08 10:10:00,169.34,169.93,169.16,169.88,8723.0,158.4753,159.0274,158.3068,158.9806,8723.0
2020-06-08 10:15:00,169.92,170.14,169.78,169.8,19132.0,159.0181,159.224,158.8871,158.9058,19132.0
2020-06-08 10:20:00,169.69,170.24,169.67,170.06,33583.0,158.8028,159.3176,158.7841,159.1491,33583.0
2020-06-08 10:25:00,170.07,170.08,168.77,168.87,39108.0,159.1585,159.1678,157.9419,158.0354,39108.0
2020-06-08 10:30:00,168.94,169.17,168.67,168.67,6013.0,158.101,158.3162,157.8483,157.8483,6013.0
2020-06-08 10:35:00,168.69,168.69,168.23,168.34,8088.0,157.867,157.867,157.4365,157.5395,8088.0
2020-06-08 10:40:00,168.34,168.78,168.26,168.67,7482.0,157.5395,157.9512,157.4646,157.8483,7482.0
2020-06-08 10:45:00,168.73,169.4,168.67,169.32,8619.0,157.9044,158.5314,157.8483,158.4566,8619.0
2020-06-08 10:50:00,169.24,169.36,169.01,169.18,12599.0,158.3817,158.494,158.1665,158.3256,12599.0
2020-06-08 10:55:00,169.18,169.34,169.0,169.12,7670.0,158.3256,158.4753,158.1571,158.2694,7670.0
2020-06-08 11:00:00,169.05,169.11,168.81,168.93,9538.0,158.2039,158.2601,157.9793,158.0916,9538.0
2020-06-08 11:05:00,168.76,168.89,168.59,168.77,7563.0,157.9325,158.0542,157.7734,157.9419,7563.0
2020-06-08 11:10:00,168.81,169.16,168.81,169.07,3740.0,157.9793,158.3068,157.9793,158.2226,3740.0
2020-06-08 11:15:00,169.13,169.5,169.1,169.34,10104.0,158.2788,158.625,158.2507,158.4753,10104.0
2020-06-08 11:20:00,169.27,169.27,168.74,168.84,3243.0,158.4098,158.4098,157.9138,158.0074,3243.0
2020-06-08 11:25:00,168.85,168.92,168.77,168.84,3586.0,158.0167,158.0822,157.9419,158.0074,3586.0
2020-06-08 11:30:00,168.81,169.08,168.56,168.57,7981.0,157.9793,158.232,157.7453,157.7547,7981.0
2020-06-08 11:35:00,168.59,168.66,168.34,168.45,6526.0,157.7734,157.8389,157.5395,157.6424,6526.0
2020-06-08 11:40:00,168.47,168.57,168.38,168.5,10295.0,157.6611,157.7547,157.5769,157.6892,10295.0
2020-06-08 11:45:00,168.5,168.87,168.49,168.85,8088.0,157.6892,158.0354,157.6798,158.0167,8088.0
2020-06-08 11:50:00,168.85,168.86,168.7,168.72,4569.0,158.0167,158.0261,157.8764,157.8951,4569.0
2020-06-08 11:55:00,168.76,168.8,168.58,168.58,3801.0,157.9325,157.9699,157.7641,157.7641,3801.0
2020-06-08 12:00:00,168.58,168.77,168.45,168.68,6027.0,157.7641,157.9419,157.6424,157.8576,6027.0
2020-06-08 12:05:00,168.62,168.62,168.42,168.43,9808.0,157.8015,157.8015,157.6143,157.6237,9808.0
2020-06-08 12:10:00,168.44,168.5,168.15,168.15,5606.0,157.633,157.6892,157.3616,157.3616,5606.0
2020-06-08 12:15:00,168.05,168.05,167.87,167.95,3697.0,157.2681,157.2681,157.0996,157.1745,3697.0
2020-06-08 12:20:00,167.95,168.04,167.94,167.95,7194.0,157.1745,157.2587,157.1651,157.1745,7194.0
2020-06-08 12:25:00,167.96,167.96,167.84,167.92,3970.0,157.1838,157.1838,157.0715,157.1464,3970.0
2020-06-08 12:30:00,167.86,168.37,167.83,168.32,3787.0,157.0902,157.5675,157.0622,157.5207,3787.0
2020-06-08 12:35:00,168.33,168.63,168.32,168.45,2257.0,157.5301,157.8108,157.5207,157.6424,2257.0
2020-06-08 12:40:00,168.45,168.49,168.09,168.13,4500.0,157.6424,157.6798,157.3055,157.3429,4500.0
2020-06-08 12:45:00,168.16,168.22,167.91,167.91,3135.0,157.371,157.4272,157.137,157.137,3135.0
2020-06-08 12:50:00,167.94,168.01,167.81,167.81,5800.0,157.1651,157.2306,157.0435,157.0435,5800.0
2020-06-08 12:55:00,167.81,167.83,167.53,167.59,2800.0,157.0435,157.0622,156.7814,156.8376,2800.0
2020-06-08 13:00:00,167.6,167.97,167.55,167.84,3300.0,156.8469,157.1932,156.8001,157.0715,3300.0
2020-06-08 13:05:00,167.85,168.09,167.85,167.98,6397.0,157.0809,157.3055,157.0809,157.2026,6397.0
2020-06-08 13:10:00,168.0,168.15,167.83,167.99,17333.0,157.2213,157.3616,157.0622,157.2119,17333.0
2020-06-08 13:15:00,168.03,168.08,167.81,167.81,3565.0,157.2493,157.2961,157.0435,157.0435,3565.0
2020-06-08 13:20:00,167.8,167.81,167.65,167.65,3441.0,157.0341,157.0435,156.8937,156.8937,3441.0
2020-06-08 13:25:00,167.63,167.72,167.55,167.59,2395.0,156.875,156.9592,156.8001,156.8376,2395.0
2020-06-08 13:30:00,167.61,167.98,167.4,167.89,7148.0,156.8563,157.2026,156.6598,157.1183,7148.0
2020-06-08 13:35:00,167.96,168.66,167.88,168.55,6991.0,157.1838,157.8389,157.109,157.736,6991.0
2020-06-08 13:40:00,168.56,168.7,168.44,168.46,6740.0,157.7453,157.8764,157.633,157.6518,6740.0
2020-06-08 13:45:00,168.46,168.53,168.29,168.4,3000.0,157.6518,157.7173,157.4927,157.5956,3000.0
2020-06-08 13:50:00,168.4,168.41,168.17,168.23,3113.0,157.5956,157.605,157.3804,157.4365,3113.0
2020-06-08 13:55:00,168.24,168.5,168.24,168.4,5212.0,157.4459,157.6892,157.4459,157.5956,5212.0
2020-06-08 14:00:00,168.43,168.55,168.35,168.5,6634.0,157.6237,157.736,157.5488,157.6892,6634.0
2020-06-08 14:05:00,168.51,168.58,168.38,168.4,2600.0,157.6985,157.7641,157.5769,157.5956,2600.0
2020-06-08 14:10:00,168.4,168.51,168.32,168.51,5150.0,157.5956,157.6985,157.5207,157.6985,5150.0
2020-06-08 14:15:00,168.51,168.57,168.13,168.19,5831.0,157.6985,157.7547,157.3429,157.3991,5831.0
2020-06-08 14:20:00,168.15,168.26,167.95,167.99,7993.0,157.3616,157.4646,157.1745,157.2119,7993.0
2020-06-08 14:25:00,168.03,168.27,168.03,168.14,5123.0,157.2493,157.4739,157.2493,157.3523,5123.0
2020-06-08 14:30:00,168.07,168.07,167.97,167.98,4400.0,157.2868,157.2868,157.1932,157.2026,4400.0
2020-06-08 14:35:00,168.03,168.17,168.03,168.16,3806.0,157.2493,157.3804,157.2493,157.371,3806.0
2020-06-08 14:40:00,168.13,168.77,168.1,168.48,21277.0,157.3429,157.9419,157.3149,157.6705,21277.0
2020-06-08 14:45:00,168.27,168.39,168.25,168.3,4233.0,157.4739,157.5862,157.4552,157.502,4233.0
2020-06-08 14:50:00,168.34,168.37,168.17,168.29,4629.0,157.5395,157.5675,157.3804,157.4927,4629.0
2020-06-08 14:55:00,168.21,168.3,168.17,168.17,3041.0,157.4178,157.502,157.3804,157.3804,3041.0
2020-06-08 15:00:00,168.11,168.17,167.84,167.84,6332.0,157.3242,157.3804,157.0715,157.0715,6332.0
2020-06-08 15:05:00,167.93,167.96,167.68,167.71,3424.0,157.1558,157.1838,156.9218,156.9499,3424.0
2020-06-08 15:10:00,167.76,167.86,167.63,167.8,6176.0,156.9967,157.0902,156.875,157.0341,6176.0
2020-06-08 15:15:00,167.82,167.87,167.75,167.75,3574.0,157.0528,157.0996,156.9873,156.9873,3574.0
2020-06-08 15:20:00,167.78,168.01,167.77,167.93,9662.0,157.0154,157.2306,157.006,157.1558,9662.0
2020-06-08 15:25:00,167.93,167.97,167.8,167.85,5817.0,157.1558,157.1932,157.0341,157.0809,5817.0
2020-06-08 15:30:00,167.87,168.25,167.85,168.13,7667.0,157.0996,157.4552,157.0809,157.3429,7667.0
2020-06-08 15:35:00,168.18,168.41,168.07,168.41,10633.0,157.3897,157.605,157.2868,157.605,10633.0
2020-06-08 15:40:00,168.37,168.55,168.37,168.38,10506.0,157.5675,157.736,157.5675,157.5769,10506.0
2020-06-08 15:45:00,168.4,168.5,168.18,168.44,17661.0,157.5956,157.6892,157.3897,157.633,17661.0
2020-06-08 15:50:00,168.5,168.71,168.44,168.63,42163.0,157.6892,157.8857,157.633,157.8108,42163.0
2020-06-08 15:55:00,168.6,168.83,168.48,168.81,47053.0,157.7828,157.998,157.6705,157.9793,47053.0
2020-06-09 09:30:00,163.54,165.5,163.39,165.05,53313.0,153.0474,154.8817,152.907,154.4605,53313.0
2020-06-09 09:35:00,165.0,165.58,164.16,164.43,17808.0,154.4137,154.9565,153.6276,153.8803,17808.0
2020-06-09 09:40:00,164.44,164.65,163.87,164.6,11821.0,153.8897,154.0862,153.3562,154.0394,11821.0
2020-06-09 09:45:00,164.47,164.47,163.96,164.33,16283.0,153.9177,153.9177,153.4405,153.7867,16283.0
2020-06-09 09:50:00,164.23,164.38,163.64,163.86,11094.0,153.6931,153.8335,153.141,153.3469,11094.0
2020-06-09 09:55:00,163.84,163.98,163.29,163.41,15831.0,153.3282,153.4592,152.8135,152.9258,15831.0
2020-06-09 10:00:00,163.44,163.66,163.28,163.61,17479.0,152.9538,153.1597,152.8041,153.1129,17479.0
2020-06-09 10:05:00,163.47,163.67,163.43,163.52,13519.0,152.9819,153.1691,152.9445,153.0287,13519.0
2020-06-09 10:10:00,163.44,163.73,163.27,163.73,8181.0,152.9538,153.2252,152.7947,153.2252,8181.0
2020-06-09 10:15:00,163.83,164.23,163.8,164.23,19121.0,153.3188,153.6931,153.2907,153.6931,19121.0
2020-06-09 10:20:00,164.31,164.67,164.11,164.67,8181.0,153.768,154.1049,153.5808,154.1049,8181.0
2020-06-09 10:25:00,164.64,164.82,164.34,164.39,6602.0,154.0768,154.2453,153.7961,153.8429,6602.0
2020-06-09 10:30:00,164.47,164.52,163.82,163.82,5751.0,153.9177,153.9645,153.3095,153.3095,5751.0
2020-06-09 10:35:00,163.9,164.09,163.68,164.09,2950.0,153.3843,153.5621,153.1784,153.5621,2950.0
2020-06-09 10:40:00,164.02,164.14,163.95,164.09,1672.0,153.4966,153.6089,153.4311,153.5621,1672.0
2020-06-09 10:45:00,164.03,164.77,163.86,164.53,100852.0,153.506,154.1985,153.3469,153.9739,100852.0
2020-06-09 10:50:00,164.5,165.06,164.43,164.85,14738.0,153.9458,154.4699,153.8803,154.2734,14738.0
2020-06-09 10:55:00,164.92,164.97,164.37,164.37,8835.0,154.3389,154.3857,153.8242,153.8242,8835.0
2020-06-09 11:00:00,164.29,165.0,164.07,164.81,21511.0,153.7493,154.4137,153.5434,154.2359,21511.0
2020-06-09 11:05:00,164.78,164.78,164.18,164.27,9256.0,154.2079,154.2079,153.6464,153.7306,9256.0
2020-06-09 11:10:00,164.34,164.47,163.92,164.22,8756.0,153.7961,153.9177,153.403,153.6838,8756.0
2020-06-09 11:15:00,164.25,164.32,164.07,164.31,3796.0,153.7119,153.7774,153.5434,153.768,3796.0
2020-06-09 11:20:00,164.25,164.74,164.25,164.51,5082.0,153.7119,154.1704,153.7119,153.9552,5082.0
2020-06-09 11:25:00,164.28,164.34,163.96,164.06,4862.0,153.7399,153.7961,153.4405,153.5341,4862.0
2020-06-09 11:30:00,163.97,164.17,163.97,164.0,3737.0,153.4498,153.637,153.4498,153.4779,3737.0
2020-06-09 11:35:00,163.87,163.96,163.75,163.81,6616.0,153.3562,153.4405,153.2439,153.3001,6616.0
2020-06-09 11:40:00,163.8,164.13,163.58,164.11,11731.0,153.2907,153.5996,153.0849,153.5808,11731.0
2020-06-09 11:45:00,164.15,164.15,163.59,163.65,9275.0,153.6183,153.6183,153.0942,153.1504,9275.0
2020-06-09 11:50:00,163.64,163.87,163.6,163.79,18188.0,153.141,153.3562,153.1036,153.2814,18188.0
2020-06-09 11:55:00,163.75,163.99,163.67,163.67,10931.0,153.2439,153.4685,153.1691,153.1691,10931.0
2020-06-09 12:00:00,163.66,163.81,163.57,163.57,11932.0,153.1597,153.3001,153.0755,153.0755,11932.0
2020-06-09 12:05:00,163.57,163.76,163.35,163.53,26028.0,153.0755,153.2533,152.8696,153.0381,26028.0
2020-06-09 12:10:00,163.65,163.76,163.13,163.62,31928.0,153.1504,153.2533,152.6637,153.1223,31928.0
2020-06-09 12:15:00,163.59,163.79,163.46,163.72,35801.0,153.0942,153.2814,152.9725,153.2159,35801.0
2020-06-09 12:20:00,163.67,163.81,163.49,163.49,43921.0,153.1691,153.3001,153.0006,153.0006,43921.0
2020-06-09 12:25:00,163.51,163.57,163.44,163.46,10099.0,153.0193,153.0755,152.9538,152.9725,10099.0
2020-06-09 12:30:00,163.51,163.72,163.48,163.7,10040.0,153.0193,153.2159,152.9913,153.1972,10040.0
2020-06-09 12:35:00,163.67,163.67,163.2,163.49,22878.0,153.1691,153.1691,152.7292,153.0006,22878.0
2020-06-09 12:40:00,163.49,163.66,163.45,163.58,6962.0,153.0006,153.1597,152.9632,153.0849,6962.0
2020-06-09 12:45:00,163.66,163.73,163.29,163.41,14689.0,153.1597,153.2252,152.8135,152.9258,14689.0
2020-06-09 12:50:00,163.39,163.48,163.38,163.4,3085.0,152.907,152.9913,152.8977,152.9164,3085.0
2020-06-09 12:55:00,163.38,163.57,163.25,163.5,7884.0,152.8977,153.0755,152.776,153.01,7884.0
2020-06-09 13:00:00,163.43,163.69,163.43,163.55,4634.0,152.9445,153.1878,152.9445,153.0568,4634.0
2020-06-09 13:05:00,163.52,163.65,163.52,163.64,7505.0,153.0287,153.1504,153.0287,153.141,7505.0
2020-06-09 13:10:00,163.6,163.71,163.5,163.59,15014.0,153.1036,153.2065,153.01,153.0942,15014.0
2020-06-09 13:15:00,163.59,163.9,163.34,163.78,28862.0,153.0942,153.3843,152.8602,153.272,28862.0
2020-06-09 13:20:00,163.77,163.83,163.62,163.82,9470.0,153.2627,153.3188,153.1223,153.3095,9470.0
2020-06-09 13:25:00,163.71,163.82,163.52,163.74,27137.0,153.2065,153.3095,153.0287,153.2346,27137.0
2020-06-09 13:30:00,163.78,164.01,163.73,163.88,12158.0,153.272,153.4873,153.2252,153.3656,12158.0
2020-06-09 13:35:00,163.85,163.88,163.65,163.7,7095.0,153.3375,153.3656,153.1504,153.1972,7095.0
2020-06-09 13:40:00,163.77,164.27,163.77,164.21,21386.0,153.2627,153.7306,153.2627,153.6744,21386.0
2020-06-09 13:45:00,164.29,164.44,164.08,164.44,6499.0,153.7493,153.8897,153.5528,153.8897,6499.0
2020-06-09 13:50:00,164.44,164.57,164.42,164.43,26664.0,153.8897,154.0113,153.871,153.8803,26664.0
2020-06-09 13:55:00,164.48,164.64,164.29,164.6,14371.0,153.9271,154.0768,153.7493,154.0394,14371.0
2020-06-09 14:00:00,164.67,164.67,163.94,164.09,27702.0,154.1049,154.1049,153.4218,153.5621,27702.0
2020-06-09 14:05:00,164.07,164.09,163.93,163.95,22453.0,153.5434,153.5621,153.4124,153.4311,22453.0
2020-06-09 14:10:00,163.98,164.48,163.98,164.44,33287.0,153.4592,153.9271,153.4592,153.8897,33287.0
2020-06-09 14:15:00,164.48,164.63,164.29,164.29,31618.0,153.9271,154.0675,153.7493,153.7493,31618.0
2020-06-09 14:20:00,164.38,164.61,164.28,164.55,29930.0,153.8335,154.0488,153.7399,153.9926,29930.0
2020-06-09 14:25:00,164.59,164.59,164.15,164.53,17739.0,154.03,154.03,153.6183,153.9739,17739.0
2020-06-09 14:30:00,164.5,164.91,164.46,164.9,20421.0,153.9458,154.3295,153.9084,154.3202,20421.0
2020-06-09 14:35:00,164.83,164.97,164.53,164.69,36494.0,154.2547,154.3857,153.9739,154.1236,36494.0
2020-06-09 14:40:00,164.7,164.81,164.66,164.7,9088.0,154.133,154.2359,154.0956,154.133,9088.0
2020-06-09 14:45:00,164.76,164.98,164.56,164.89,23501.0,154.1891,154.395,154.002,154.3108,23501.0
2020-06-09 14:50:00,164.9,165.23,164.9,165.17,25976.0,154.3202,154.629,154.3202,154.5728,25976.0
2020-06-09 14:55:00,165.08,165.16,164.92,165.07,7150.0,154.4886,154.5635,154.3389,154.4793,7150.0
2020-06-09 15:00:00,165.12,165.12,164.64,164.69,11544.0,154.526,154.526,154.0768,154.1236,11544.0
2020-06-09 15:05:00,164.67,165.05,164.62,164.99,27480.0,154.1049,154.4605,154.0581,154.4044,27480.0
2020-06-09 15:10:00,164.98,165.41,164.98,165.31,20945.0,154.395,154.7974,154.395,154.7039,20945.0
2020-06-09 15:15:00,165.29,165.56,165.29,165.41,23872.0,154.6851,154.9378,154.6851,154.7974,23872.0
2020-06-09 15:20:00,165.45,165.67,165.4,165.54,16055.0,154.8349,155.0408,154.7881,154.9191,16055.0
2020-06-09 15:25:00,165.54,165.87,165.53,165.7,13041.0,154.9191,155.2279,154.9097,155.0688,13041.0
2020-06-09 15:30:00,165.72,165.79,165.17,165.25,14751.0,155.0876,155.1531,154.5728,154.6477,14751.0
2020-06-09 15:35:00,165.25,165.6,165.18,165.55,23353.0,154.6477,154.9752,154.5822,154.9285,23353.0
2020-06-09 15:40:00,165.47,165.81,165.42,165.45,10929.0,154.8536,155.1718,154.8068,154.8349,10929.0
2020-06-09 15:45:00,165.44,165.55,165.12,165.28,29389.0,154.8255,154.9285,154.526,154.6758,29389.0
2020-06-09 15:50:00,165.2,165.27,164.64,164.84,47877.0,154.6009,154.6664,154.0768,154.264,47877.0
2020-06-09 15:55:00,164.86,165.02,164.71,164.85,70946.0,154.2827,154.4325,154.1424,154.2734,70946.0
2020-06-10 09:30:00,164.42,164.77,163.33,163.33,25620.0,153.871,154.1985,152.8509,152.8509,25620.0
2020-06-10 09:35:00,163.16,163.39,162.78,162.91,14602.0,152.6918,152.907,152.3362,152.4578,14602.0
2020-06-10 09:40:00,162.66,163.01,162.37,162.63,16921.0,152.2239,152.5514,151.9525,152.1958,16921.0
2020-06-10 09:45:00,162.91,163.47,162.72,163.19,23574.0,152.4578,152.9819,152.28,152.7199,23574.0
2020-06-10 09:50:00,163.06,163.24,162.77,162.83,10009.0,152.5982,152.7667,152.3268,152.383,10009.0
2020-06-10 09:55:00,162.74,162.97,162.09,162.84,9102.0,152.2987,152.514,151.6904,152.3923,9102.0
2020-06-10 10:00:00,162.79,162.99,162.4,162.41,2450.0,152.3455,152.5327,151.9806,151.9899,2450.0
2020-06-10 10:05:00,162.35,162.35,161.96,162.26,9750.0,151.9338,151.9338,151.5688,151.8495,9750.0
2020-06-10 10:10:00,162.25,162.25,161.38,161.64,12055.0,151.8402,151.8402,151.026,151.2693,12055.0
2020-06-10 10:15:00,161.63,162.14,161.43,161.44,16311.0,151.26,151.7372,151.0728,151.0822,16311.0
2020-06-10 10:20:00,161.36,161.71,161.31,161.56,8382.0,151.0073,151.3348,150.9605,151.1945,8382.0
2020-06-10 10:25:00,161.88,162.29,161.34,161.44,16936.0,151.4939,151.8776,150.9886,151.0822,16936.0
2020-06-10 10:30:00,161.48,161.78,161.22,161.75,6482.0,151.1196,151.4003,150.8763,151.3723,6482.0
2020-06-10 10:35:00,161.82,162.87,161.76,162.87,11635.0,151.4378,152.4204,151.3816,152.4204,11635.0
2020-06-10 10:40:00,162.87,163.03,162.67,162.68,14035.0,152.4204,152.5701,152.2332,152.2426,14035.0
2020-06-10 10:45:00,162.66,162.85,162.38,162.42,7379.0,152.2239,152.4017,151.9618,151.9993,7379.0
2020-06-10 10:50:00,162.44,162.71,162.27,162.5,12393.0,152.018,152.2707,151.8589,152.0741,12393.0
2020-06-10 10:55:00,162.52,162.52,162.07,162.24,10077.0,152.0929,152.0929,151.6717,151.8308,10077.0
2020-06-10 11:00:00,162.16,162.83,162.08,162.59,12706.0,151.756,152.383,151.6811,152.1584,12706.0
2020-06-10 11:05:00,162.8,163.09,162.56,162.56,11345.0,152.3549,152.6263,152.1303,152.1303,11345.0
2020-06-10 11:10:00,162.52,162.52,162.11,162.36,1200.0,152.0929,152.0929,151.7092,151.9431,1200.0
2020-06-10 11:15:00,162.5,162.81,162.5,162.78,5990.0,152.0741,152.3643,152.0741,152.3362,5990.0
2020-06-10 11:20:00,162.83,163.18,162.73,163.03,10489.0,152.383,152.7105,152.2894,152.5701,10489.0
2020-06-10 11:25:00,163.08,163.32,163.08,163.24,10163.0,152.6169,152.8415,152.6169,152.7667,10163.0
2020-06-10 11:30:00,163.16,163.25,162.08,162.56,12789.0,152.6918,152.776,151.6811,152.1303,12789.0
2020-06-10 11:35:00,162.39,163.05,162.16,162.98,8903.0,151.9712,152.5889,151.756,152.5233,8903.0
2020-06-10 11:40:00,163.02,163.41,163.02,163.19,6849.0,152.5608,152.9258,152.5608,152.7199,6849.0
2020-06-10 11:45:00,163.2,163.47,162.93,163.47,7431.0,152.7292,152.9819,152.4766,152.9819,7431.0
2020-06-10 11:50:00,163.48,164.34,163.44,164.01,20119.0,152.9913,153.7961,152.9538,153.4873,20119.0
2020-06-10 11:55:00,164.01,164.01,163.61,163.77,12866.0,153.4873,153.4873,153.1129,153.2627,12866.0
2020-06-10 12:00:00,163.76,164.04,163.55,163.73,14872.0,153.2533,153.5153,153.0568,153.2252,14872.0
2020-06-10 12:05:00,163.68,163.81,163.42,163.72,11901.0,153.1784,153.3001,152.9351,153.2159,11901.0
2020-06-10 12:10:00,163.77,163.93,163.39,163.62,7601.0,153.2627,153.4124,152.907,153.1223,7601.0
2020-06-10 12:15:00,163.57,163.65,163.43,163.65,3674.0,153.0755,153.1504,152.9445,153.1504,3674.0
2020-06-10 12:20:00,163.59,164.0,163.59,163.96,5909.0,153.0942,153.4779,153.0942,153.4405,5909.0
2020-06-10 12:25:00,163.91,163.94,163.71,163.71,6910.0,153.3937,153.4218,153.2065,153.2065,6910.0
2020-06-10 12:30:00,163.66,163.66,163.52,163.64,7534.0,153.1597,153.1597,153.0287,153.141,7534.0
2020-06-10 12:35:00,163.53,163.63,163.43,163.53,6634.0,153.0381,153.1316,152.9445,153.0381,6634.0
2020-06-10 12:40:00,163.5,163.59,163.4,163.52,2150.0,153.01,153.0942,152.9164,153.0287,2150.0
2020-06-10 12:45:00,163.43,163.51,163.38,163.39,3834.0,152.9445,153.0193,152.8977,152.907,3834.0
2020-06-10 12:50:00,163.42,163.49,163.3,163.49,4474.0,152.9351,153.0006,152.8228,153.0006,4474.0
2020-06-10 12:55:00,163.58,163.82,163.57,163.68,4449.0,153.0849,153.3095,153.0755,153.1784,4449.0
2020-06-10 13:00:00,163.58,163.58,163.31,163.45,3875.0,153.0849,153.0849,152.8322,152.9632,3875.0
2020-06-10 13:05:00,163.37,163.8,163.37,163.8,7355.0,152.8883,153.2907,152.8883,153.2907,7355.0
2020-06-10 13:10:00,163.79,163.94,163.63,163.92,9519.0,153.2814,153.4218,153.1316,153.403,9519.0
2020-06-10 13:15:00,163.8,163.95,163.74,163.95,7540.0,153.2907,153.4311,153.2346,153.4311,7540.0
2020-06-10 13:20:00,163.88,163.93,163.65,163.67,3204.0,153.3656,153.4124,153.1504,153.1691,3204.0
2020-06-10 13:25:00,163.62,163.68,163.4,163.41,5250.0,153.1223,153.1784,152.9164,152.9258,5250.0
2020-06-10 13:30:00,163.53,163.64,163.5,163.53,5305.0,153.0381,153.141,153.01,153.0381,5305.0
2020-06-10 13:35:00,163.51,163.6,163.49,163.6,1473.0,153.0193,153.1036,153.0006,153.1036,1473.0
2020-06-10 13:40:00,163.65,163.74,163.6,163.69,6440.0,153.1504,153.2346,153.1036,153.1878,6440.0
2020-06-10 13:45:00,163.64,163.83,163.64,163.7,4073.0,153.141,153.3188,153.141,153.1972,4073.0
2020-06-10 13:50:00,163.57,163.85,163.55,163.81,4565.0,153.0755,153.3375,153.0568,153.3001,4565.0
2020-06-10 13:55:00,163.78,163.91,163.58,163.58,7854.0,153.272,153.3937,153.0849,153.0849,7854.0
2020-06-10 14:00:00,163.5,164.88,163.05,164.84,11523.0,153.01,154.3014,152.5889,154.264,11523.0
2020-06-10 14:05:00,164.86,165.09,164.25,164.6,5880.0,154.2827,154.498,153.7119,154.0394,5880.0
2020-06-10 14:10:00,164.62,164.79,164.37,164.7,4145.0,154.0581,154.2172,153.8242,154.133,4145.0
2020-06-10 14:15:00,164.76,164.76,164.32,164.61,5698.0,154.1891,154.1891,153.7774,154.0488,5698.0
2020-06-10 14:20:00,164.6,164.6,163.91,163.93,8366.0,154.0394,154.0394,153.3937,153.4124,8366.0
2020-06-10 14:25:00,164.06,164.33,164.02,164.25,2517.0,153.5341,153.7867,153.4966,153.7119,2517.0
2020-06-10 14:30:00,164.27,164.34,163.88,163.88,15493.0,153.7306,153.7961,153.3656,153.3656,15493.0
2020-06-10 14:35:00,163.84,163.91,163.11,163.11,8550.0,153.3282,153.3937,152.645,152.645,8550.0
2020-06-10 14:40:00,163.01,163.22,162.47,163.22,10006.0,152.5514,152.7479,152.0461,152.7479,10006.0
2020-06-10 14:45:00,163.21,163.44,162.76,162.84,4020.0,152.7386,152.9538,152.3175,152.3923,4020.0
2020-06-10 14:50:00,162.54,162.7,161.69,161.91,5751.0,152.1116,152.2613,151.3161,151.522,5751.0
2020-06-10 14:55:00,161.96,162.58,161.96,162.4,13716.0,151.5688,152.149,151.5688,151.9806,13716.0
2020-06-10 15:00:00,162.44,162.44,161.61,161.61,14667.0,152.018,152.018,151.2412,151.2412,14667.0
2020-06-10 15:05:00,161.76,162.71,161.76,162.6,23375.0,151.3816,152.2707,151.3816,152.1677,23375.0
2020-06-10 15:10:00,162.6,162.69,162.27,162.5,29893.0,152.1677,152.252,151.8589,152.0741,29893.0
2020-06-10 15:15:00,162.52,162.68,162.21,162.49,15828.0,152.0929,152.2426,151.8027,152.0648,15828.0
2020-06-10 15:20:00,162.48,162.48,162.02,162.06,12001.0,152.0554,152.0554,151.6249,151.6624,12001.0
2020-06-10 15:25:00,162.07,162.75,161.79,162.75,27205.0,151.6717,152.3081,151.4097,152.3081,27205.0
2020-06-10 15:30:00,162.84,162.86,162.56,162.66,16830.0,152.3923,152.411,152.1303,152.2239,16830.0
2020-06-10 15:35:00,162.6,162.6,162.13,162.35,15773.0,152.1677,152.1677,151.7279,151.9338,15773.0
2020-06-10 15:40:00,162.27,162.28,162.02,162.16,10035.0,151.8589,151.8683,151.6249,151.756,10035.0
2020-06-10 15:45:00,162.17,162.18,161.55,162.18,18753.0,151.7653,151.7747,151.1851,151.7747,18753.0
2020-06-10 15:50:00,162.12,162.4,161.64,161.71,51455.0,151.7185,151.9806,151.2693,151.3348,51455.0
2020-06-10 15:55:00,161.71,161.75,160.96,161.0,81489.0,151.3348,151.3723,150.6329,150.6704,81489.0
2020-06-11 09:30:00,155.23,155.51,154.05,155.0,62599.0,145.2706,145.5326,144.1663,145.0553,62599.0
2020-06-11 09:35:00,155.03,155.29,154.01,154.01,16111.0,145.0834,145.3267,144.1289,144.1289,16111.0
2020-06-11 09:40:00,154.02,154.41,153.02,153.9,31090.0,144.1382,144.5032,143.2024,144.0259,31090.0
2020-06-11 09:45:00,153.95,155.45,153.95,154.56,25760.0,144.0727,145.4765,144.0727,144.6436,25760.0
2020-06-11 09:50:00,154.67,155.85,154.26,155.85,37144.0,144.7465,145.8508,144.3628,145.8508,37144.0
2020-06-11 09:55:00,155.56,155.71,155.09,155.29,36869.0,145.5794,145.7198,145.1396,145.3267,36869.0
2020-06-11 10:00:00,155.28,155.5,154.83,155.07,43643.0,145.3174,145.5233,144.8962,145.1208,43643.0
2020-06-11 10:05:00,155.05,155.13,154.59,155.01,23531.0,145.1021,145.177,144.6716,145.0647,23531.0
2020-06-11 10:10:00,155.25,156.88,155.25,156.08,47146.0,145.2893,146.8147,145.2893,146.066,47146.0
2020-06-11 10:15:00,156.16,156.23,155.5,155.76,28199.0,146.1409,146.2064,145.5233,145.7666,28199.0
2020-06-11 10:20:00,155.69,155.84,155.4,155.4,13353.0,145.7011,145.8414,145.4297,145.4297,13353.0
2020-06-11 10:25:00,155.39,155.39,154.37,154.37,10891.0,145.4203,145.4203,144.4658,144.4658,10891.0
2020-06-11 10:30:00,154.3,155.19,154.29,154.71,10905.0,144.4002,145.2331,144.3909,144.7839,10905.0
2020-06-11 10:35:00,154.49,155.13,154.49,155.0,5918.0,144.5781,145.177,144.5781,145.0553,5918.0
2020-06-11 10:40:00,155.01,155.14,154.62,154.62,4747.0,145.0647,145.1864,144.6997,144.6997,4747.0
2020-06-11 10:45:00,154.68,154.7,154.02,154.18,6522.0,144.7559,144.7746,144.1382,144.2879,6522.0
2020-06-11 10:50:00,154.11,154.38,153.93,154.19,10471.0,144.2224,144.4751,144.054,144.2973,10471.0
2020-06-11 10:55:00,154.09,154.12,153.94,154.06,7338.0,144.2037,144.2318,144.0633,144.1756,7338.0
2020-06-11 11:00:00,154.12,155.5,154.09,155.5,15746.0,144.2318,145.5233,144.2037,145.5233,15746.0
2020-06-11 11:05:00,155.54,156.25,155.45,155.52,22059.0,145.5607,146.2251,145.4765,145.542,22059.0
2020-06-11 11:10:00,155.66,155.67,154.87,154.87,11956.0,145.673,145.6823,144.9337,144.9337,11956.0
2020-06-11 11:15:00,154.95,155.18,154.91,155.16,3336.0,145.0085,145.2238,144.9711,145.2051,3336.0
2020-06-11 11:20:00,155.22,155.54,155.0,155.14,4870.0,145.2612,145.5607,145.0553,145.1864,4870.0
2020-06-11 11:25:00,155.06,155.06,154.52,154.52,2825.0,145.1115,145.1115,144.6061,144.6061,2825.0
2020-06-11 11:30:00,154.68,154.81,154.21,154.31,3265.0,144.7559,144.8775,144.316,144.4096,3265.0
2020-06-11 11:35:00,154.18,154.36,154.06,154.12,2200.0,144.2879,144.4564,144.1756,144.2318,2200.0
2020-06-11 11:40:00,154.05,154.43,153.91,154.35,5431.0,144.1663,144.5219,144.0353,144.447,5431.0
2020-06-11 11:45:00,154.4,154.41,154.01,154.2,7668.0,144.4938,144.5032,144.1289,144.3067,7668.0
2020-06-11 11:50:00,154.2,154.44,154.09,154.35,3547.0,144.3067,144.5313,144.2037,144.447,3547.0
2020-06-11 11:55:00,154.28,154.28,154.06,154.23,4498.0,144.3815,144.3815,144.1756,144.3347,4498.0
2020-06-11 12:00:00,154.23,154.67,154.0,154.56,20657.0,144.3347,144.7465,144.1195,144.6436,20657.0
2020-06-11 12:05:00,154.55,154.6,153.9,153.92,8869.0,144.6342,144.681,144.0259,144.0446,8869.0
2020-06-11 12:10:00,154.03,154.04,153.54,153.54,7605.0,144.1476,144.1569,143.689,143.689,7605.0
2020-06-11 12:15:00,153.5,153.75,153.24,153.35,14554.0,143.6516,143.8855,143.4083,143.5112,14554.0
2020-06-11 12:20:00,153.4,153.99,153.4,153.55,8646.0,143.558,144.1101,143.558,143.6984,8646.0
2020-06-11 12:25:00,153.34,153.57,153.2,153.3,3394.0,143.5018,143.7171,143.3708,143.4644,3394.0
2020-06-11 12:30:00,153.29,154.27,153.29,153.89,3183.0,143.455,144.3722,143.455,144.0166,3183.0
2020-06-11 12:35:00,153.82,154.05,153.63,153.65,4859.0,143.951,144.1663,143.7732,143.792,4859.0
2020-06-11 12:40:00,153.74,153.79,153.37,153.49,3376.0,143.8762,143.923,143.5299,143.6422,3376.0
2020-06-11 12:45:00,153.39,153.76,153.26,153.38,5705.0,143.5486,143.8949,143.427,143.5393,5705.0
2020-06-11 12:50:00,153.37,153.38,152.57,152.57,5891.0,143.5299,143.5393,142.7812,142.7812,5891.0
2020-06-11 12:55:00,152.52,153.18,152.41,153.11,6019.0,142.7345,143.3521,142.6315,143.2866,6019.0
2020-06-11 13:00:00,153.13,153.75,153.13,153.72,4088.0,143.3053,143.8855,143.3053,143.8575,4088.0
2020-06-11 13:05:00,153.6,153.82,153.48,153.53,3777.0,143.7452,143.951,143.6329,143.6796,3777.0
2020-06-11 13:10:00,153.46,153.7,153.19,153.69,8864.0,143.6141,143.8387,143.3615,143.8294,8864.0
2020-06-11 13:15:00,153.65,153.99,153.53,153.58,7112.0,143.792,144.1101,143.6796,143.7264,7112.0
2020-06-11 13:20:00,153.65,153.76,153.59,153.67,4297.0,143.792,143.8949,143.7358,143.8107,4297.0
2020-06-11 13:25:00,153.64,153.66,153.1,153.23,6691.0,143.7826,143.8013,143.2772,143.3989,6691.0
2020-06-11 13:30:00,153.22,153.5,153.12,153.35,7649.0,143.3895,143.6516,143.296,143.5112,7649.0
2020-06-11 13:35:00,153.29,153.31,152.84,152.96,9365.0,143.455,143.4738,143.0339,143.1462,9365.0
2020-06-11 13:40:00,152.99,153.17,152.64,152.68,3175.0,143.1743,143.3427,142.8468,142.8842,3175.0
2020-06-11 13:45:00,152.71,152.85,152.52,152.84,4254.0,142.9123,143.0433,142.7345,143.0339,4254.0
2020-06-11 13:50:00,152.84,153.1,152.78,152.97,3930.0,143.0339,143.2772,142.9778,143.1556,3930.0
2020-06-11 13:55:00,153.11,153.45,153.01,153.33,3801.0,143.2866,143.6048,143.193,143.4925,3801.0
2020-06-11 14:00:00,153.29,153.37,152.61,152.67,7547.0,143.455,143.5299,142.8187,142.8748,7547.0
2020-06-11 14:05:00,152.83,153.18,152.71,152.89,4380.0,143.0246,143.3521,142.9123,143.0807,4380.0
2020-06-11 14:10:00,152.83,152.98,152.6,152.72,6411.0,143.0246,143.1649,142.8093,142.9216,6411.0
2020-06-11 14:15:00,152.74,152.84,152.58,152.78,5166.0,142.9403,143.0339,142.7906,142.9778,5166.0
2020-06-11 14:20:00,152.66,153.14,152.65,153.05,7458.0,142.8655,143.3147,142.8561,143.2304,7458.0
2020-06-11 14:25:00,153.11,153.41,152.88,153.07,2952.0,143.2866,143.5673,143.0714,143.2492,2952.0
2020-06-11 14:30:00,153.09,153.09,152.38,152.65,7653.0,143.2679,143.2679,142.6034,142.8561,7653.0
2020-06-11 14:35:00,152.62,152.7,152.33,152.48,6670.0,142.828,142.9029,142.5566,142.697,6670.0
2020-06-11 14:40:00,152.53,152.65,152.21,152.52,7592.0,142.7438,142.8561,142.4443,142.7345,7592.0
2020-06-11 14:45:00,152.61,152.73,152.31,152.38,5733.0,142.8187,142.931,142.5379,142.6034,5733.0
2020-06-11 14:50:00,152.4,152.4,151.81,151.96,9268.0,142.6221,142.6221,142.07,142.2104,9268.0
2020-06-11 14:55:00,151.96,152.24,151.62,151.9,7802.0,142.2104,142.4724,141.8922,142.1542,7802.0
2020-06-11 15:00:00,151.87,152.14,151.66,152.05,6103.0,142.1262,142.3788,141.9296,142.2946,6103.0
2020-06-11 15:05:00,152.13,152.21,151.73,152.05,8156.0,142.3695,142.4443,141.9951,142.2946,8156.0
2020-06-11 15:10:00,152.02,152.2,151.59,151.67,10371.0,142.2665,142.435,141.8641,141.939,10371.0
2020-06-11 15:15:00,151.57,151.92,151.57,151.91,19392.0,141.8454,142.1729,141.8454,142.1636,19392.0
2020-06-11 15:20:00,151.98,152.03,151.48,151.52,8340.0,142.2291,142.2759,141.7612,141.7986,8340.0
2020-06-11 15:25:00,151.46,151.7,151.22,151.53,12315.0,141.7425,141.9671,141.5179,141.808,12315.0
2020-06-11 15:30:00,151.49,151.74,151.07,151.56,14651.0,141.7705,142.0045,141.3775,141.836,14651.0
2020-06-11 15:35:00,151.47,151.93,151.31,151.79,16546.0,141.7518,142.1823,141.6021,142.0513,16546.0
2020-06-11 15:40:00,151.86,152.78,151.76,152.46,28260.0,142.1168,142.9778,142.0232,142.6783,28260.0
2020-06-11 15:45:00,152.37,152.37,151.36,151.43,28014.0,142.5941,142.5941,141.6489,141.7144,28014.0
2020-06-11 15:50:00,151.24,151.55,150.97,151.2,53097.0,141.5366,141.8267,141.2839,141.4991,53097.0
2020-06-11 15:55:00,151.25,151.35,150.69,151.13,91194.0,141.5459,141.6395,141.0219,141.4336,91194.0
2020-06-12 09:30:00,156.45,156.65,155.54,156.64,56319.0,146.4123,146.5995,145.5607,146.5901,56319.0
2020-06-12 09:35:00,156.54,157.25,155.97,156.95,30479.0,146.4965,147.161,145.9631,146.8802,30479.0
2020-06-12 09:40:00,157.0,157.27,156.88,157.03,13548.0,146.927,147.1797,146.8147,146.9551,13548.0
2020-06-12 09:45:00,156.98,157.04,155.43,155.44,8494.0,146.9083,146.9645,145.4577,145.4671,8494.0
2020-06-12 09:50:00,155.57,156.02,155.32,155.43,17051.0,145.5888,146.0099,145.3548,145.4577,17051.0
2020-06-12 09:55:00,155.29,156.0,155.13,155.66,13888.0,145.3267,145.9912,145.177,145.673,13888.0
2020-06-12 10:00:00,155.83,156.26,155.68,155.99,13385.0,145.8321,146.2345,145.6917,145.9818,13385.0
2020-06-12 10:05:00,156.04,156.42,155.97,156.22,4582.0,146.0286,146.3842,145.9631,146.1971,4582.0
2020-06-12 10:10:00,156.2,156.29,155.64,155.78,9750.0,146.1783,146.2626,145.6543,145.7853,9750.0
2020-06-12 10:15:00,155.69,156.17,155.63,156.13,6609.0,145.7011,146.1503,145.6449,146.1128,6609.0
2020-06-12 10:20:00,156.08,156.4,156.06,156.2,11557.0,146.066,146.3655,146.0473,146.1783,11557.0
2020-06-12 10:25:00,156.17,156.19,155.56,155.63,24153.0,146.1503,146.169,145.5794,145.6449,24153.0
2020-06-12 10:30:00,155.67,155.94,155.53,155.79,19595.0,145.6823,145.935,145.5513,145.7947,19595.0
2020-06-12 10:35:00,155.65,155.82,155.32,155.46,29725.0,145.6636,145.8227,145.3548,145.4858,29725.0
2020-06-12 10:40:00,155.47,155.98,155.45,155.64,22718.0,145.4952,145.9725,145.4765,145.6543,22718.0
2020-06-12 10:45:00,155.51,156.01,155.35,155.75,5500.0,145.5326,146.0005,145.3829,145.7572,5500.0
2020-06-12 10:50:00,155.58,155.58,154.38,154.65,3706.0,145.5981,145.5981,144.4751,144.7278,3706.0
2020-06-12 10:55:00,154.63,154.8,153.51,153.56,12955.0,144.7091,144.8682,143.6609,143.7077,12955.0
2020-06-12 11:00:00,153.65,154.06,152.63,152.75,5377.0,143.792,144.1756,142.8374,142.9497,5377.0
2020-06-12 11:05:00,152.7,154.32,152.7,154.22,9039.0,142.9029,144.419,142.9029,144.3254,9039.0
2020-06-12 11:10:00,154.19,154.19,153.4,153.4,13167.0,144.2973,144.2973,143.558,143.558,13167.0
2020-06-12 11:15:00,153.39,153.96,152.7,152.72,5647.0,143.5486,144.0821,142.9029,142.9216,5647.0
2020-06-12 11:20:00,152.64,153.19,152.04,152.31,8241.0,142.8468,143.3615,142.2852,142.5379,8241.0
2020-06-12 11:25:00,152.45,153.29,152.44,153.26,5460.0,142.6689,143.455,142.6596,143.427,5460.0
2020-06-12 11:30:00,153.15,153.49,152.71,153.49,9868.0,143.324,143.6422,142.9123,143.6422,9868.0
2020-06-12 11:35:00,153.62,154.25,153.33,154.09,5841.0,143.7639,144.3535,143.4925,144.2037,5841.0
2020-06-12 11:40:00,153.99,154.04,153.22,153.22,8000.0,144.1101,144.1569,143.3895,143.3895,8000.0
2020-06-12 11:45:00,153.41,154.17,153.41,153.7,4025.0,143.5673,144.2786,143.5673,143.8387,4025.0
2020-06-12 11:50:00,153.78,153.79,153.26,153.34,5333.0,143.9136,143.923,143.427,143.5018,5333.0
2020-06-12 11:55:00,153.56,154.51,153.56,154.51,7684.0,143.7077,144.5968,143.7077,144.5968,7684.0
2020-06-12 12:00:00,154.47,154.48,154.12,154.37,7062.0,144.5593,144.5687,144.2318,144.4658,7062.0
2020-06-12 12:05:00,154.5,154.67,154.32,154.32,6602.0,144.5874,144.7465,144.419,144.419,6602.0
2020-06-12 12:10:00,154.23,154.41,153.83,154.23,4083.0,144.3347,144.5032,143.9604,144.3347,4083.0
2020-06-12 12:15:00,154.22,154.49,153.89,154.36,6631.0,144.3254,144.5781,144.0166,144.4564,6631.0
2020-06-12 12:20:00,154.29,154.29,153.35,153.42,4275.0,144.3909,144.3909,143.5112,143.5767,4275.0
2020-06-12 12:25:00,153.12,153.94,153.09,153.8,10768.0,143.296,144.0633,143.2679,143.9323,10768.0
2020-06-12 12:30:00,153.62,153.63,153.01,153.15,3394.0,143.7639,143.7732,143.193,143.324,3394.0
2020-06-12 12:35:00,153.15,153.28,153.04,153.28,2828.0,143.324,143.4457,143.2211,143.4457,2828.0
2020-06-12 12:40:00,153.5,153.53,153.14,153.14,3676.0,143.6516,143.6796,143.3147,143.3147,3676.0
2020-06-12 12:45:00,153.08,153.08,152.47,152.57,11472.0,143.2585,143.2585,142.6877,142.7812,11472.0
2020-06-12 12:50:00,152.6,153.14,152.6,153.1,4343.0,142.8093,143.3147,142.8093,143.2772,4343.0
2020-06-12 12:55:00,153.09,153.36,153.03,153.18,3200.0,143.2679,143.5206,143.2117,143.3521,3200.0
2020-06-12 13:00:00,153.28,153.28,152.64,152.64,8200.0,143.4457,143.4457,142.8468,142.8468,8200.0
2020-06-12 13:05:00,152.72,152.78,152.58,152.75,3800.0,142.9216,142.9778,142.7906,142.9497,3800.0
2020-06-12 13:10:00,152.71,152.71,152.35,152.53,4055.0,142.9123,142.9123,142.5754,142.7438,4055.0
2020-06-12 13:15:00,152.48,152.56,152.1,152.3,4632.0,142.697,142.7719,142.3414,142.5286,4632.0
2020-06-12 13:20:00,152.31,152.84,152.08,152.08,3700.0,142.5379,143.0339,142.3227,142.3227,3700.0
2020-06-12 13:25:00,152.27,152.48,152.03,152.17,6834.0,142.5005,142.697,142.2759,142.4069,6834.0
2020-06-12 13:30:00,152.11,152.34,151.73,151.73,7709.0,142.3508,142.566,141.9951,141.9951,7709.0
2020-06-12 13:35:00,151.84,152.03,151.29,151.63,7658.0,142.0981,142.2759,141.5834,141.9016,7658.0
2020-06-12 13:40:00,151.56,151.99,151.28,151.37,8891.0,141.836,142.2385,141.574,141.6582,8891.0
2020-06-12 13:45:00,151.26,151.41,150.7,150.84,11485.0,141.5553,141.6957,141.0312,141.1622,11485.0
2020-06-12 13:50:00,150.9,151.15,150.52,150.81,4093.0,141.2184,141.4523,140.8628,141.1342,4093.0
2020-06-12 13:55:00,150.93,151.45,150.54,150.54,8279.0,141.2465,141.7331,140.8815,140.8815,8279.0
2020-06-12 14:00:00,150.57,151.41,150.53,151.24,5258.0,140.9096,141.6957,140.8721,141.5366,5258.0
2020-06-12 14:05:00,151.0,151.1,150.66,150.76,9578.0,141.312,141.4056,140.9938,141.0874,9578.0
2020-06-12 14:10:00,150.92,152.14,150.92,151.9,12557.0,141.2371,142.3788,141.2371,142.1542,12557.0
2020-06-12 14:15:00,151.98,152.04,151.4,151.52,8543.0,142.2291,142.2852,141.6863,141.7986,8543.0
2020-06-12 14:20:00,151.71,151.83,151.34,151.74,4459.0,141.9764,142.0887,141.6302,142.0045,4459.0
2020-06-12 14:25:00,152.11,152.12,151.64,151.9,6076.0,142.3508,142.3601,141.9109,142.1542,6076.0
2020-06-12 14:30:00,151.99,152.98,151.99,152.73,15884.0,142.2385,143.1649,142.2385,142.931,15884.0
2020-06-12 14:35:00,152.72,152.76,152.21,152.27,8223.0,142.9216,142.9591,142.4443,142.5005,8223.0
2020-06-12 14:40:00,152.37,152.44,151.67,152.02,4464.0,142.5941,142.6596,141.939,142.2665,4464.0
2020-06-12 14:45:00,152.02,152.54,152.02,152.19,3767.0,142.2665,142.7532,142.2665,142.4256,3767.0
2020-06-12 14:50:00,152.27,152.47,151.92,152.29,9052.0,142.5005,142.6877,142.1729,142.5192,9052.0
2020-06-12 14:55:00,152.49,152.49,151.82,152.22,8186.0,142.7064,142.7064,142.0794,142.4537,8186.0
2020-06-12 15:00:00,152.3,152.8,152.24,152.49,8140.0,142.5286,142.9965,142.4724,142.7064,8140.0
2020-06-12 15:05:00,152.66,153.25,152.57,152.96,8515.0,142.8655,143.4176,142.7812,143.1462,8515.0
2020-06-12 15:10:00,152.94,153.52,152.94,153.48,6800.0,143.1275,143.6703,143.1275,143.6329,6800.0
2020-06-12 15:15:00,153.49,153.49,152.75,152.97,10649.0,143.6422,143.6422,142.9497,143.1556,10649.0
2020-06-12 15:20:00,153.01,153.09,152.36,152.36,10111.0,143.193,143.2679,142.5847,142.5847,10111.0
2020-06-12 15:25:00,152.48,152.65,152.13,152.5,10454.0,142.697,142.8561,142.3695,142.7157,10454.0
2020-06-12 15:30:00,152.6,152.81,152.26,152.81,11934.0,142.8093,143.0058,142.4911,143.0058,11934.0
2020-06-12 15:35:00,152.84,153.38,152.84,153.36,18887.0,143.0339,143.5393,143.0339,143.5206,18887.0
2020-06-12 15:40:00,153.49,153.66,153.32,153.59,20880.0,143.6422,143.8013,143.4831,143.7358,20880.0
2020-06-12 15:45:00,153.73,155.0,153.66,154.85,40255.0,143.8668,145.0553,143.8013,144.915,40255.0
2020-06-12 15:50:00,154.94,155.56,154.5,154.8,73367.0,144.9992,145.5794,144.5874,144.8682,73367.0
2020-06-12 15:55:00,154.8,155.07,154.67,154.88,72074.0,144.8682,145.1208,144.7465,144.943,72074.0
2020-06-15 09:30:00,148.38,149.64,148.12,149.01,40970.0,138.8601,140.0392,138.6168,139.4496,40970.0
2020-06-15 09:35:00,149.31,150.59,149.05,150.0,14912.0,139.7304,140.9283,139.4871,140.3761,14912.0
2020-06-15 09:40:00,149.83,150.6,149.7,150.27,4457.0,140.217,140.9376,140.0954,140.6288,4457.0
2020-06-15 09:45:00,150.47,150.63,150.2,150.47,5600.0,140.816,140.9657,140.5633,140.816,5600.0
2020-06-15 09:50:00,150.5,150.88,150.36,150.64,9950.0,140.8441,141.1997,140.713,140.9751,9950.0
2020-06-15 09:55:00,150.7,150.71,149.76,149.92,10211.0,141.0312,141.0406,140.1515,140.3013,10211.0
2020-06-15 10:00:00,149.91,150.16,149.64,150.04,5908.0,140.2919,140.5259,140.0392,140.4136,5908.0
2020-06-15 10:05:00,149.95,150.49,149.92,150.11,6548.0,140.3293,140.8347,140.3013,140.4791,6548.0
2020-06-15 10:10:00,150.31,150.87,150.29,150.76,5823.0,140.6662,141.1903,140.6475,141.0874,5823.0
2020-06-15 10:15:00,150.6,150.89,150.41,150.74,6338.0,140.9376,141.209,140.7598,141.0687,6338.0
2020-06-15 10:20:00,150.76,150.92,150.38,150.64,8200.0,141.0874,141.2371,140.7318,140.9751,8200.0
2020-06-15 10:25:00,150.74,151.1,150.44,150.57,7023.0,141.0687,141.4056,140.7879,140.9096,7023.0
2020-06-15 10:30:00,150.54,150.67,150.21,150.52,5735.0,140.8815,141.0031,140.5727,140.8628,5735.0
2020-06-15 10:35:00,150.57,151.0,150.55,150.56,4980.0,140.9096,141.312,140.8908,140.9002,4980.0
2020-06-15 10:40:00,150.35,150.95,150.35,150.95,2862.0,140.7037,141.2652,140.7037,141.2652,2862.0
2020-06-15 10:45:00,151.01,151.75,151.0,151.59,4268.0,141.3213,142.0139,141.312,141.8641,4268.0
2020-06-15 10:50:00,151.52,151.98,151.42,151.78,4305.0,141.7986,142.2291,141.705,142.0419,4305.0
2020-06-15 10:55:00,151.74,151.84,151.49,151.55,3249.0,142.0045,142.0981,141.7705,141.8267,3249.0
2020-06-15 11:00:00,151.43,152.32,151.37,152.3,4538.0,141.7144,142.5473,141.6582,142.5286,4538.0
2020-06-15 11:05:00,152.23,152.45,152.16,152.16,2345.0,142.4631,142.6689,142.3975,142.3975,2345.0
2020-06-15 11:10:00,152.11,152.59,151.99,152.43,7720.0,142.3508,142.8,142.2385,142.6502,7720.0
2020-06-15 11:15:00,152.38,152.38,151.73,151.91,5100.0,142.6034,142.6034,141.9951,142.1636,5100.0
2020-06-15 11:20:00,151.87,152.06,151.55,152.04,5693.0,142.1262,142.304,141.8267,142.2852,5693.0
2020-06-15 11:25:00,152.18,152.26,151.39,151.61,5825.0,142.4163,142.4911,141.677,141.8828,5825.0
2020-06-15 11:30:00,151.7,151.7,151.17,151.26,6841.0,141.9671,141.9671,141.4711,141.5553,6841.0
2020-06-15 11:35:00,151.19,151.52,150.86,151.42,7134.0,141.4898,141.7986,141.181,141.705,7134.0
2020-06-15 11:40:00,151.43,151.59,150.91,150.91,3309.0,141.7144,141.8641,141.2277,141.2277,3309.0
2020-06-15 11:45:00,150.95,150.95,150.43,150.84,4476.0,141.2652,141.2652,140.7785,141.1622,4476.0
2020-06-15 11:50:00,150.9,151.41,150.86,151.0,6009.0,141.2184,141.6957,141.181,141.312,6009.0
2020-06-15 11:55:00,151.3,151.73,151.3,151.56,5264.0,141.5927,141.9951,141.5927,141.836,5264.0
2020-06-15 12:00:00,151.46,152.29,151.46,152.18,5416.0,141.7425,142.5192,141.7425,142.4163,5416.0
2020-06-15 12:05:00,152.29,152.35,152.17,152.22,2014.0,142.5192,142.5754,142.4069,142.4537,2014.0
2020-06-15 12:10:00,152.21,152.29,152.06,152.15,4877.0,142.4443,142.5192,142.304,142.3882,4877.0
2020-06-15 12:15:00,152.18,152.43,152.13,152.3,3839.0,142.4163,142.6502,142.3695,142.5286,3839.0
2020-06-15 12:20:00,152.23,152.65,152.17,152.65,6803.0,142.4631,142.8561,142.4069,142.8561,6803.0
2020-06-15 12:25:00,152.59,152.63,152.38,152.4,4015.0,142.8,142.8374,142.6034,142.6221,4015.0
2020-06-15 12:30:00,152.34,152.4,152.04,152.04,2436.0,142.566,142.6221,142.2852,142.2852,2436.0
2020-06-15 12:35:00,152.12,152.67,152.12,152.64,2664.0,142.3601,142.8748,142.3601,142.8468,2664.0
2020-06-15 12:40:00,152.64,152.69,152.54,152.62,2796.0,142.8468,142.8935,142.7532,142.828,2796.0
2020-06-15 12:45:00,152.61,152.93,152.41,152.86,4752.0,142.8187,143.1181,142.6315,143.0526,4752.0
2020-06-15 12:50:00,152.84,152.84,152.52,152.65,6135.0,143.0339,143.0339,142.7345,142.8561,6135.0
2020-06-15 12:55:00,152.94,153.29,152.85,153.29,3419.0,143.1275,143.455,143.0433,143.455,3419.0
2020-06-15 13:00:00,153.25,153.48,153.23,153.44,5614.0,143.4176,143.6329,143.3989,143.5954,5614.0
2020-06-15 13:05:00,153.4,153.85,153.39,153.83,3897.0,143.558,143.9791,143.5486,143.9604,3897.0
2020-06-15 13:10:00,154.07,154.13,153.81,154.02,13824.0,144.185,144.2412,143.9417,144.1382,13824.0
2020-06-15 13:15:00,154.11,154.62,154.02,154.28,7440.0,144.2224,144.6997,144.1382,144.3815,7440.0
2020-06-15 13:20:00,154.37,154.42,153.71,153.73,6813.0,144.4658,144.5125,143.8481,143.8668,6813.0
2020-06-15 13:25:00,153.73,153.81,153.49,153.68,7001.0,143.8668,143.9417,143.6422,143.82,7001.0
2020-06-15 13:30:00,153.62,153.64,153.13,153.16,3152.0,143.7639,143.7826,143.3053,143.3334,3152.0
2020-06-15 13:35:00,153.16,153.39,153.14,153.39,3928.0,143.3334,143.5486,143.3147,143.5486,3928.0
2020-06-15 13:40:00,153.44,153.48,153.06,153.13,2026.0,143.5954,143.6329,143.2398,143.3053,2026.0
2020-06-15 13:45:00,153.06,153.06,152.39,152.4,8881.0,143.2398,143.2398,142.6128,142.6221,8881.0
2020-06-15 13:50:00,152.54,153.05,152.54,152.94,3550.0,142.7532,143.2304,142.7532,143.1275,3550.0
2020-06-15 13:55:00,152.82,152.95,152.62,152.64,4325.0,143.0152,143.1369,142.828,142.8468,4325.0
2020-06-15 14:00:00,152.7,154.61,152.69,154.47,22930.0,142.9029,144.6904,142.8935,144.5593,22930.0
2020-06-15 14:05:00,154.46,155.1,154.39,154.95,12734.0,144.55,145.1489,144.4845,145.0085,12734.0
2020-06-15 14:10:00,154.97,154.98,154.54,154.73,3408.0,145.0273,145.0366,144.6248,144.8027,3408.0
2020-06-15 14:15:00,154.8,155.61,154.8,155.33,7500.0,144.8682,145.6262,144.8682,145.3642,7500.0
2020-06-15 14:20:00,155.5,155.54,154.8,155.05,2621.0,145.5233,145.5607,144.8682,145.1021,2621.0
2020-06-15 14:25:00,155.12,155.31,155.06,155.15,4772.0,145.1676,145.3454,145.1115,145.1957,4772.0
2020-06-15 14:30:00,155.26,155.42,154.56,154.64,9832.0,145.2987,145.4484,144.6436,144.7184,9832.0
2020-06-15 14:35:00,154.76,155.12,154.7,155.06,1878.0,144.8307,145.1676,144.7746,145.1115,1878.0
2020-06-15 14:40:00,155.16,155.16,154.8,154.8,6319.0,145.2051,145.2051,144.8682,144.8682,6319.0
2020-06-15 14:45:00,154.95,155.14,154.84,155.11,4514.0,145.0085,145.1864,144.9056,145.1583,4514.0
2020-06-15 14:50:00,155.03,155.16,154.46,154.52,4602.0,145.0834,145.2051,144.55,144.6061,4602.0
2020-06-15 14:55:00,154.5,154.77,154.5,154.67,2327.0,144.5874,144.8401,144.5874,144.7465,2327.0
2020-06-15 15:00:00,154.66,155.31,154.65,155.2,6900.0,144.7372,145.3454,144.7278,145.2425,6900.0
2020-06-15 15:05:00,155.15,155.15,154.76,154.99,3888.0,145.1957,145.1957,144.8307,145.046,3888.0
2020-06-15 15:10:00,155.04,155.39,155.0,155.04,6145.0,145.0928,145.4203,145.0553,145.0928,6145.0
2020-06-15 15:15:00,155.03,155.22,154.69,154.69,5603.0,145.0834,145.2612,144.7652,144.7652,5603.0
2020-06-15 15:20:00,154.72,154.75,154.32,154.67,8940.0,144.7933,144.8214,144.419,144.7465,8940.0
2020-06-15 15:25:00,154.77,154.96,154.03,154.06,9399.0,144.8401,145.0179,144.1476,144.1756,9399.0
2020-06-15 15:30:00,154.01,154.1,153.13,153.27,13583.0,144.1289,144.2131,143.3053,143.4363,13583.0
2020-06-15 15:35:00,153.32,153.56,152.95,153.52,11728.0,143.4831,143.7077,143.1369,143.6703,11728.0
2020-06-15 15:40:00,153.51,153.93,153.26,153.89,11129.0,143.6609,144.054,143.427,144.0166,11129.0
2020-06-15 15:45:00,153.92,154.54,153.8,154.41,31812.0,144.0446,144.6248,143.9323,144.5032,31812.0
2020-06-15 15:50:00,154.72,155.61,154.54,155.22,61508.0,144.7933,145.6262,144.6248,145.2612,61508.0
2020-06-15 15:55:00,155.27,155.55,155.05,155.47,99940.0,145.308,145.57,145.1021,145.4952,99940.0
2020-06-16 09:30:00,161.71,163.5,161.05,162.41,69016.0,151.3348,153.01,150.7172,151.9899,69016.0
2020-06-16 09:35:00,162.63,163.4,162.01,163.37,24032.0,152.1958,152.9164,151.6156,152.8883,24032.0
2020-06-16 09:40:00,163.32,163.82,162.46,162.46,20605.0,152.8415,153.3095,152.0367,152.0367,20605.0
2020-06-16 09:45:00,162.33,162.52,160.9,160.9,22770.0,151.915,152.0929,150.5768,150.5768,22770.0
2020-06-16 09:50:00,161.11,161.13,160.47,160.58,16422.0,150.7733,150.792,150.1744,150.2773,16422.0
2020-06-16 09:55:00,160.79,161.38,160.69,161.0,9092.0,150.4739,151.026,150.3803,150.6704,9092.0
2020-06-16 10:00:00,160.89,161.9,160.76,161.89,8932.0,150.5674,151.5126,150.4458,151.5033,8932.0
2020-06-16 10:05:00,161.71,162.48,161.54,162.0,10764.0,151.3348,152.0554,151.1757,151.6062,10764.0
2020-06-16 10:10:00,161.89,162.21,161.89,161.92,4008.0,151.5033,151.8027,151.5033,151.5314,4008.0
2020-06-16 10:15:00,161.76,162.31,161.76,161.97,6814.0,151.3816,151.8963,151.3816,151.5781,6814.0
2020-06-16 10:20:00,161.81,161.82,161.1,161.52,8425.0,151.4284,151.4378,150.764,151.157,8425.0
2020-06-16 10:25:00,161.45,162.14,161.45,162.07,7347.0,151.0915,151.7372,151.0915,151.6717,7347.0
2020-06-16 10:30:00,162.07,162.08,161.0,161.27,8683.0,151.6717,151.6811,150.6704,150.9231,8683.0
2020-06-16 10:35:00,161.04,161.04,159.75,160.25,15728.0,150.7078,150.7078,149.5006,149.9685,15728.0
2020-06-16 10:40:00,159.93,160.01,159.21,159.6,8515.0,149.669,149.7439,148.9952,149.3602,8515.0
2020-06-16 10:45:00,159.53,159.54,158.94,159.52,17225.0,149.2947,149.3041,148.7425,149.2853,17225.0
2020-06-16 10:50:00,159.41,159.43,157.67,158.03,20556.0,149.1824,149.2011,147.554,147.8909,20556.0
2020-06-16 10:55:00,158.01,158.07,156.71,156.85,9266.0,147.8722,147.9284,146.6556,146.7866,9266.0
2020-06-16 11:00:00,156.77,157.16,155.55,157.16,18842.0,146.7118,147.0768,145.57,147.0768,18842.0
2020-06-16 11:05:00,157.24,157.99,157.08,157.57,12622.0,147.1516,147.8535,147.0019,147.4604,12622.0
2020-06-16 11:10:00,157.74,157.76,157.22,157.66,7221.0,147.6195,147.6383,147.1329,147.5447,7221.0
2020-06-16 11:15:00,157.84,159.02,157.84,158.98,4128.0,147.7131,148.8174,147.7131,148.78,4128.0
2020-06-16 11:20:00,158.62,159.33,158.62,159.17,4122.0,148.4431,149.1075,148.4431,148.9578,4122.0
2020-06-16 11:25:00,159.03,159.45,158.87,159.15,8412.0,148.8268,149.2198,148.677,148.9391,8412.0
2020-06-16 11:30:00,159.12,159.45,158.87,159.26,6901.0,148.911,149.2198,148.677,149.042,6901.0
2020-06-16 11:35:00,159.26,159.38,158.76,159.16,5000.0,149.042,149.1543,148.5741,148.9484,5000.0
2020-06-16 11:40:00,159.19,159.42,158.76,158.97,7924.0,148.9765,149.1918,148.5741,148.7706,7924.0
2020-06-16 11:45:00,158.97,159.4,158.95,159.25,15366.0,148.7706,149.173,148.7519,149.0327,15366.0
2020-06-16 11:50:00,159.26,159.45,158.85,158.94,5375.0,149.042,149.2198,148.6583,148.7425,5375.0
2020-06-16 11:55:00,158.95,158.95,158.16,158.18,6808.0,148.7519,148.7519,148.0126,148.0313,6808.0
2020-06-16 12:00:00,158.31,158.52,157.77,158.29,9091.0,148.153,148.3495,147.6476,148.1343,9091.0
2020-06-16 12:05:00,158.31,158.71,158.1,158.62,5984.0,148.153,148.5273,147.9564,148.4431,5984.0
2020-06-16 12:10:00,158.57,158.98,158.41,158.93,3034.0,148.3963,148.78,148.2466,148.7332,3034.0
2020-06-16 12:15:00,159.03,159.15,158.74,158.96,5247.0,148.8268,148.9391,148.5554,148.7613,5247.0
2020-06-16 12:20:00,158.96,159.47,158.96,159.29,6585.0,148.7613,149.2385,148.7613,149.0701,6585.0
2020-06-16 12:25:00,159.33,159.76,159.33,159.58,6717.0,149.1075,149.5099,149.1075,149.3415,6717.0
2020-06-16 12:30:00,159.56,160.07,159.54,159.58,17941.0,149.3228,149.8,149.3041,149.3415,17941.0
2020-06-16 12:35:00,159.68,160.26,159.64,160.04,7261.0,149.4351,149.9779,149.3976,149.772,7261.0
2020-06-16 12:40:00,159.94,160.5,159.94,160.49,6766.0,149.6784,150.2025,149.6784,150.1931,6766.0
2020-06-16 12:45:00,160.5,160.66,160.19,160.2,12423.0,150.2025,150.3522,149.9124,149.9217,12423.0
2020-06-16 12:50:00,160.33,160.36,159.99,159.99,2836.0,150.0434,150.0714,149.7252,149.7252,2836.0
2020-06-16 12:55:00,159.92,160.14,159.63,160.11,6470.0,149.6597,149.8656,149.3883,149.8375,6470.0
2020-06-16 13:00:00,160.11,160.45,160.11,160.11,3923.0,149.8375,150.1557,149.8375,149.8375,3923.0
2020-06-16 13:05:00,160.09,160.12,159.89,160.12,3825.0,149.8188,149.8468,149.6316,149.8468,3825.0
2020-06-16 13:10:00,160.17,160.3,160.1,160.21,19325.0,149.8936,150.0153,149.8281,149.9311,19325.0
2020-06-16 13:15:00,160.31,160.65,160.22,160.65,4356.0,150.0247,150.3428,149.9404,150.3428,4356.0
2020-06-16 13:20:00,160.6,160.68,160.19,160.38,4685.0,150.296,150.3709,149.9124,150.0902,4685.0
2020-06-16 13:25:00,160.48,160.61,160.24,160.31,16864.0,150.1837,150.3054,149.9591,150.0247,16864.0
2020-06-16 13:30:00,160.31,160.37,160.11,160.12,5481.0,150.0247,150.0808,149.8375,149.8468,5481.0
2020-06-16 13:35:00,160.11,160.11,159.7,159.71,6064.0,149.8375,149.8375,149.4538,149.4631,6064.0
2020-06-16 13:40:00,159.83,160.28,159.76,160.24,6052.0,149.5754,149.9966,149.5099,149.9591,6052.0
2020-06-16 13:45:00,160.16,160.32,160.06,160.19,7034.0,149.8843,150.034,149.7907,149.9124,7034.0
2020-06-16 13:50:00,160.23,160.3,159.46,159.81,17454.0,149.9498,150.0153,149.2292,149.5567,17454.0
2020-06-16 13:55:00,159.78,160.07,159.61,160.07,14227.0,149.5287,149.8,149.3696,149.8,14227.0
2020-06-16 14:00:00,160.1,160.55,160.05,160.35,10032.0,149.8281,150.2493,149.7813,150.0621,10032.0
2020-06-16 14:05:00,160.32,160.56,160.08,160.34,6159.0,150.034,150.2586,149.8094,150.0527,6159.0
2020-06-16 14:10:00,160.44,160.96,160.32,160.77,8414.0,150.1463,150.6329,150.034,150.4551,8414.0
2020-06-16 14:15:00,160.75,161.04,160.66,160.81,27450.0,150.4364,150.7078,150.3522,150.4926,27450.0
2020-06-16 14:20:00,160.87,161.01,159.62,160.55,10993.0,150.5487,150.6797,149.3789,150.2493,10993.0
2020-06-16 14:25:00,160.42,160.79,160.3,160.54,35428.0,150.1276,150.4739,150.0153,150.2399,35428.0
2020-06-16 14:30:00,160.63,161.0,160.23,160.23,60447.0,150.3241,150.6704,149.9498,149.9498,60447.0
2020-06-16 14:35:00,160.27,160.48,160.23,160.3,7408.0,149.9872,150.1837,149.9498,150.0153,7408.0
2020-06-16 14:40:00,160.31,160.31,159.8,159.81,29333.0,150.0247,150.0247,149.5474,149.5567,29333.0
2020-06-16 14:45:00,159.91,159.91,159.46,159.75,6023.0,149.6503,149.6503,149.2292,149.5006,6023.0
2020-06-16 14:50:00,159.82,159.97,159.29,159.56,7334.0,149.5661,149.7065,149.0701,149.3228,7334.0
2020-06-16 14:55:00,159.68,159.77,159.42,159.55,36177.0,149.4351,149.5193,149.1918,149.3134,36177.0
2020-06-16 15:00:00,159.51,159.8,159.25,159.26,9358.0,149.276,149.5474,149.0327,149.042,9358.0
2020-06-16 15:05:00,159.29,159.3,158.36,158.36,13181.0,149.0701,149.0795,148.1998,148.1998,13181.0
2020-06-16 15:10:00,158.44,158.65,158.35,158.44,10408.0,148.2746,148.4712,148.1904,148.2746,10408.0
2020-06-16 15:15:00,158.23,158.23,157.49,157.69,11113.0,148.0781,148.0781,147.3856,147.5727,11113.0
2020-06-16 15:20:00,157.7,158.36,157.7,158.36,14193.0,147.5821,148.1998,147.5821,148.1998,14193.0
2020-06-16 15:25:00,158.4,158.73,158.4,158.68,9870.0,148.2372,148.546,148.2372,148.4992,9870.0
2020-06-16 15:30:00,158.62,159.07,158.47,158.56,23445.0,148.4431,148.8642,148.3027,148.3869,23445.0
2020-06-16 15:35:00,158.51,158.51,157.61,157.75,33704.0,148.3401,148.3401,147.4979,147.6289,33704.0
2020-06-16 15:40:00,157.74,157.81,157.05,157.16,40612.0,147.6195,147.685,146.9738,147.0768,40612.0
2020-06-16 15:45:00,157.16,157.56,157.1,157.34,33068.0,147.0768,147.4511,147.0206,147.2452,33068.0
2020-06-16 15:50:00,157.25,157.69,156.88,157.17,65387.0,147.161,147.5727,146.8147,147.0861,65387.0
2020-06-16 15:55:00,157.16,158.31,157.1,158.3,113358.0,147.0768,148.153,147.0206,148.1436,113358.0
2020-06-17 09:30:00,158.93,158.93,157.82,157.82,13772.0,148.7332,148.7332,147.6944,147.6944,13772.0
2020-06-17 09:35:00,158.06,158.34,157.22,157.47,5691.0,147.919,148.181,147.1329,147.3669,5691.0
2020-06-17 09:40:00,157.34,157.58,157.06,157.56,3754.0,147.2452,147.4698,146.9832,147.4511,3754.0
2020-06-17 09:45:00,157.45,157.81,157.08,157.8,2579.0,147.3481,147.685,147.0019,147.6757,2579.0
2020-06-17 09:50:00,157.8,158.32,157.74,157.75,12606.0,147.6757,148.1623,147.6195,147.6289,12606.0
2020-06-17 09:55:00,157.24,157.72,156.66,157.72,9046.0,147.1516,147.6008,146.6088,147.6008,9046.0
2020-06-17 10:00:00,157.37,157.72,157.12,157.12,10656.0,147.2733,147.6008,147.0393,147.0393,10656.0
2020-06-17 10:05:00,156.88,157.53,156.88,157.48,3579.0,146.8147,147.423,146.8147,147.3762,3579.0
2020-06-17 10:10:00,157.28,157.78,157.27,157.45,3084.0,147.1891,147.657,147.1797,147.3481,3084.0
2020-06-17 10:15:00,157.72,157.87,156.8,157.0,10176.0,147.6008,147.7412,146.7398,146.927,10176.0
2020-06-17 10:20:00,157.04,157.23,156.77,156.95,5014.0,146.9645,147.1423,146.7118,146.8802,5014.0
2020-06-17 10:25:00,156.95,157.12,156.52,156.6,4100.0,146.8802,147.0393,146.4778,146.5527,4100.0
2020-06-17 10:30:00,156.56,157.13,156.46,157.13,2900.0,146.5152,147.0487,146.4217,147.0487,2900.0
2020-06-17 10:35:00,157.02,157.3,156.91,157.02,5221.0,146.9457,147.2078,146.8428,146.9457,5221.0
2020-06-17 10:40:00,157.16,157.3,156.77,157.23,2846.0,147.0768,147.2078,146.7118,147.1423,2846.0
2020-06-17 10:45:00,157.15,157.46,157.08,157.38,16933.0,147.0674,147.3575,147.0019,147.2826,16933.0
2020-06-17 10:50:00,157.36,157.5,157.3,157.33,4355.0,147.2639,147.3949,147.2078,147.2358,4355.0
2020-06-17 10:55:00,157.38,157.5,156.94,157.08,35525.0,147.2826,147.3949,146.8709,147.0019,35525.0
2020-06-17 11:00:00,157.09,157.1,156.69,156.88,4100.0,147.0112,147.0206,146.6369,146.8147,4100.0
2020-06-17 11:05:00,156.99,157.2,156.92,157.16,3442.0,146.9177,147.1142,146.8522,147.0768,3442.0
2020-06-17 11:10:00,157.09,157.39,156.92,157.04,11749.0,147.0112,147.292,146.8522,146.9645,11749.0
2020-06-17 11:15:00,156.92,157.05,156.62,156.88,4298.0,146.8522,146.9738,146.5714,146.8147,4298.0
2020-06-17 11:20:00,156.8,156.91,156.57,156.62,1908.0,146.7398,146.8428,146.5246,146.5714,1908.0
2020-06-17 11:25:00,156.64,156.73,156.46,156.63,2225.0,146.5901,146.6743,146.4217,146.5808,2225.0
2020-06-17 11:30:00,156.62,156.91,156.59,156.83,2300.0,146.5714,146.8428,146.5433,146.7679,2300.0
2020-06-17 11:35:00,156.92,157.09,156.9,156.91,3133.0,146.8522,147.0112,146.8334,146.8428,3133.0
2020-06-17 11:40:00,156.94,157.33,156.93,157.33,10252.0,146.8709,147.2358,146.8615,147.2358,10252.0
2020-06-17 11:45:00,157.31,157.46,157.19,157.32,8995.0,147.2171,147.3575,147.1048,147.2265,8995.0
2020-06-17 11:50:00,157.25,157.45,157.19,157.19,3814.0,147.161,147.3481,147.1048,147.1048,3814.0
2020-06-17 11:55:00,157.16,157.43,157.07,157.4,10433.0,147.0768,147.3294,146.9925,147.3014,10433.0
2020-06-17 12:00:00,157.29,157.66,157.27,157.66,28009.0,147.1984,147.5447,147.1797,147.5447,28009.0
2020-06-17 12:05:00,157.69,157.76,157.57,157.57,8950.0,147.5727,147.6383,147.4604,147.4604,8950.0
2020-06-17 12:10:00,157.58,157.63,157.37,157.56,8580.0,147.4698,147.5166,147.2733,147.4511,8580.0
2020-06-17 12:15:00,157.58,157.69,157.38,157.46,11024.0,147.4698,147.5727,147.2826,147.3575,11024.0
2020-06-17 12:20:00,157.49,157.53,157.3,157.45,10765.0,147.3856,147.423,147.2078,147.3481,10765.0
2020-06-17 12:25:00,157.53,157.69,157.44,157.68,19113.0,147.423,147.5727,147.3388,147.5634,19113.0
2020-06-17 12:30:00,157.69,158.09,157.65,158.04,21713.0,147.5727,147.9471,147.5353,147.9003,21713.0
2020-06-17 12:35:00,157.98,157.98,157.73,157.75,5583.0,147.8441,147.8441,147.6102,147.6289,5583.0
2020-06-17 12:40:00,157.7,157.7,157.5,157.55,10066.0,147.5821,147.5821,147.3949,147.4417,10066.0
2020-06-17 12:45:00,157.55,157.6,157.31,157.31,13673.0,147.4417,147.4885,147.2171,147.2171,13673.0
2020-06-17 12:50:00,157.23,157.26,156.98,156.99,5000.0,147.1423,147.1703,146.9083,146.9177,5000.0
2020-06-17 12:55:00,157.04,157.28,156.84,157.28,6144.0,146.9645,147.1891,146.7773,147.1891,6144.0
2020-06-17 13:00:00,157.33,157.44,157.29,157.37,6810.0,147.2358,147.3388,147.1984,147.2733,6810.0
2020-06-17 13:05:00,157.38,157.58,157.35,157.51,3602.0,147.2826,147.4698,147.2546,147.4043,3602.0
2020-06-17 13:10:00,157.47,157.59,157.43,157.45,3273.0,147.3669,147.4792,147.3294,147.3481,3273.0
2020-06-17 13:15:00,157.47,157.47,157.19,157.23,3825.0,147.3669,147.3669,147.1048,147.1423,3825.0
2020-06-17 13:20:00,157.26,157.32,157.17,157.22,5212.0,147.1703,147.2265,147.0861,147.1329,5212.0
2020-06-17 13:25:00,157.16,157.29,157.16,157.2,3200.0,147.0768,147.1984,147.0768,147.1142,3200.0
2020-06-17 13:30:00,157.2,157.29,157.19,157.29,10544.0,147.1142,147.1984,147.1048,147.1984,10544.0
2020-06-17 13:35:00,157.29,157.37,157.25,157.26,6150.0,147.1984,147.2733,147.161,147.1703,6150.0
2020-06-17 13:40:00,157.41,157.45,157.29,157.34,6771.0,147.3107,147.3481,147.1984,147.2452,6771.0
2020-06-17 13:45:00,157.28,157.34,157.14,157.15,8498.0,147.1891,147.2452,147.058,147.0674,8498.0
2020-06-17 13:50:00,157.18,157.4,157.15,157.35,6746.0,147.0955,147.3014,147.0674,147.2546,6746.0
2020-06-17 13:55:00,157.3,157.4,157.0,157.0,11161.0,147.2078,147.3014,146.927,146.927,11161.0
2020-06-17 14:00:00,156.98,157.0,156.85,156.97,3431.0,146.9083,146.927,146.7866,146.8989,3431.0
2020-06-17 14:05:00,156.99,157.05,156.89,157.05,4319.0,146.9177,146.9738,146.8241,146.9738,4319.0
2020-06-17 14:10:00,157.15,157.24,157.02,157.07,5250.0,147.0674,147.1516,146.9457,146.9925,5250.0
2020-06-17 14:15:00,157.06,157.09,156.8,156.87,4593.0,146.9832,147.0112,146.7398,146.8054,4593.0
2020-06-17 14:20:00,156.94,156.97,156.89,156.9,1525.0,146.8709,146.8989,146.8241,146.8334,1525.0
2020-06-17 14:25:00,156.92,157.07,156.73,156.89,4191.0,146.8522,146.9925,146.6743,146.8241,4191.0
2020-06-17 14:30:00,156.94,156.97,156.63,156.69,6902.0,146.8709,146.8989,146.5808,146.6369,6902.0
2020-06-17 14:35:00,156.74,156.79,156.66,156.78,1908.0,146.6837,146.7305,146.6088,146.7211,1908.0
2020-06-17 14:40:00,156.85,157.04,156.74,156.76,10458.0,146.7866,146.9645,146.6837,146.7024,10458.0
2020-06-17 14:45:00,156.81,156.86,156.69,156.86,4673.0,146.7492,146.796,146.6369,146.796,4673.0
2020-06-17 14:50:00,156.91,157.03,156.84,156.89,15123.0,146.8428,146.9551,146.7773,146.8241,15123.0
2020-06-17 14:55:00,156.84,156.99,156.51,156.54,5986.0,146.7773,146.9177,146.4685,146.4965,5986.0
2020-06-17 15:00:00,156.44,156.45,156.03,156.31,7117.0,146.4029,146.4123,146.0193,146.2813,7117.0
2020-06-17 15:05:00,156.26,156.39,156.13,156.28,5487.0,146.2345,146.3562,146.1128,146.2532,5487.0
2020-06-17 15:10:00,156.27,156.31,155.89,155.96,6572.0,146.2439,146.2813,145.8882,145.9537,6572.0
2020-06-17 15:15:00,156.0,156.2,155.95,156.02,12086.0,145.9912,146.1783,145.9444,146.0099,12086.0
2020-06-17 15:20:00,155.96,156.11,155.7,155.71,13053.0,145.9537,146.0941,145.7104,145.7198,13053.0
2020-06-17 15:25:00,155.74,155.75,155.4,155.63,14346.0,145.7479,145.7572,145.4297,145.6449,14346.0
2020-06-17 15:30:00,155.66,155.8,155.43,155.75,15816.0,145.673,145.804,145.4577,145.7572,15816.0
2020-06-17 15:35:00,155.72,155.82,155.56,155.7,24609.0,145.7291,145.8227,145.5794,145.7104,24609.0
2020-06-17 15:40:00,155.69,155.74,155.19,155.3,31968.0,145.7011,145.7479,145.2331,145.3361,31968.0
2020-06-17 15:45:00,155.27,155.54,154.87,154.94,27573.0,145.308,145.5607,144.9337,144.9992,27573.0
2020-06-17 15:50:00,154.88,155.45,154.86,155.36,44118.0,144.943,145.4765,144.9243,145.3922,44118.0
2020-06-17 15:55:00,155.32,155.66,155.31,155.5,41756.0,145.3548,145.673,145.3454,145.5233,41756.0
2020-06-18 09:30:00,154.54,155.63,153.9,154.26,17159.0,144.6248,145.6449,144.0259,144.3628,17159.0
2020-06-18 09:35:00,154.15,154.67,153.61,154.67,6107.0,144.2599,144.7465,143.7545,144.7465,6107.0
2020-06-18 09:40:00,154.95,155.59,154.89,155.59,3590.0,145.0085,145.6075,144.9524,145.6075,3590.0
2020-06-18 09:45:00,155.64,155.92,155.31,155.69,3353.0,145.6543,145.9163,145.3454,145.7011,3353.0
2020-06-18 09:50:00,155.86,155.86,155.23,155.23,1700.0,145.8602,145.8602,145.2706,145.2706,1700.0
2020-06-18 09:55:00,155.16,155.88,155.16,155.49,2767.0,145.2051,145.8789,145.2051,145.5139,2767.0
2020-06-18 10:00:00,155.61,155.87,155.61,155.72,3006.0,145.6262,145.8695,145.6262,145.7291,3006.0
2020-06-18 10:05:00,155.83,156.28,155.8,156.2,2600.0,145.8321,146.2532,145.804,146.1783,2600.0
2020-06-18 10:10:00,156.26,156.4,156.12,156.36,1266.0,146.2345,146.3655,146.1035,146.3281,1266.0
2020-06-18 10:15:00,156.46,156.76,156.37,156.75,4331.0,146.4217,146.7024,146.3374,146.6931,4331.0
2020-06-18 10:20:00,156.71,156.88,155.91,156.15,4301.0,146.6556,146.8147,145.907,146.1316,4301.0
2020-06-18 10:25:00,156.03,156.37,156.03,156.31,4958.0,146.0193,146.3374,146.0193,146.2813,4958.0
2020-06-18 10:30:00,156.08,156.37,155.69,156.16,4535.0,146.066,146.3374,145.7011,146.1409,4535.0
2020-06-18 10:35:00,156.36,156.68,156.19,156.19,6029.0,146.3281,146.6275,146.169,146.169,6029.0
2020-06-18 10:40:00,156.37,156.39,155.72,155.89,4406.0,146.3374,146.3562,145.7291,145.8882,4406.0
2020-06-18 10:45:00,155.75,156.2,155.73,155.98,8085.0,145.7572,146.1783,145.7385,145.9725,8085.0
2020-06-18 10:50:00,155.92,156.02,155.31,155.4,8007.0,145.9163,146.0099,145.3454,145.4297,8007.0
2020-06-18 10:55:00,155.47,156.13,155.47,156.06,22036.0,145.4952,146.1128,145.4952,146.0473,22036.0
2020-06-18 11:00:00,156.02,156.05,155.69,155.94,11846.0,146.0099,146.038,145.7011,145.935,11846.0
2020-06-18 11:05:00,155.93,156.15,155.71,155.76,9156.0,145.9257,146.1316,145.7198,145.7666,9156.0
2020-06-18 11:10:00,155.75,156.22,155.64,155.82,7944.0,145.7572,146.1971,145.6543,145.8227,7944.0
2020-06-18 11:15:00,155.79,155.81,155.45,155.45,17848.0,145.7947,145.8134,145.4765,145.4765,17848.0
2020-06-18 11:20:00,155.41,155.6,155.41,155.5,5027.0,145.439,145.6168,145.439,145.5233,5027.0
2020-06-18 11:25:00,155.45,155.88,155.45,155.62,4221.0,145.4765,145.8789,145.4765,145.6356,4221.0
2020-06-18 11:30:00,155.69,156.09,155.69,155.82,5051.0,145.7011,146.0754,145.7011,145.8227,5051.0
2020-06-18 11:35:00,155.77,155.77,155.44,155.48,4481.0,145.7759,145.7759,145.4671,145.5045,4481.0
2020-06-18 11:40:00,155.42,155.45,155.11,155.11,4170.0,145.4484,145.4765,145.1583,145.1583,4170.0
2020-06-18 11:45:00,155.18,155.26,155.01,155.12,3452.0,145.2238,145.2987,145.0647,145.1676,3452.0
2020-06-18 11:50:00,155.09,155.09,154.73,154.88,3279.0,145.1396,145.1396,144.8027,144.943,3279.0
2020-06-18 11:55:00,154.95,155.07,154.81,155.03,6179.0,145.0085,145.1208,144.8775,145.0834,6179.0
2020-06-18 12:00:00,155.03,155.13,154.82,154.88,3200.0,145.0834,145.177,144.8869,144.943,3200.0
2020-06-18 12:05:00,154.94,155.12,154.93,155.07,9546.0,144.9992,145.1676,144.9898,145.1208,9546.0
2020-06-18 12:10:00,155.07,155.27,155.04,155.27,1902.0,145.1208,145.308,145.0928,145.308,1902.0
2020-06-18 12:15:00,155.27,155.27,155.04,155.1,2110.0,145.308,145.308,145.0928,145.1489,2110.0
2020-06-18 12:20:00,155.09,155.32,155.09,155.23,1942.0,145.1396,145.3548,145.1396,145.2706,1942.0
2020-06-18 12:25:00,155.21,155.52,155.2,155.39,2735.0,145.2519,145.542,145.2425,145.4203,2735.0
2020-06-18 12:30:00,155.42,155.45,155.17,155.17,3082.0,145.4484,145.4765,145.2144,145.2144,3082.0
2020-06-18 12:35:00,155.19,155.24,154.8,154.92,5123.0,145.2331,145.2799,144.8682,144.9805,5123.0
2020-06-18 12:40:00,154.96,154.96,154.81,154.92,1931.0,145.0179,145.0179,144.8775,144.9805,1931.0
2020-06-18 12:45:00,154.98,155.09,154.98,155.07,5067.0,145.0366,145.1396,145.0366,145.1208,5067.0
2020-06-18 12:50:00,155.13,155.37,155.01,155.32,1600.0,145.177,145.4016,145.0647,145.3548,1600.0
2020-06-18 12:55:00,155.24,155.24,155.11,155.14,1730.0,145.2799,145.2799,145.1583,145.1864,1730.0
2020-06-18 13:00:00,155.16,155.32,155.09,155.25,3521.0,145.2051,145.3548,145.1396,145.2893,3521.0
2020-06-18 13:05:00,155.16,155.25,155.03,155.25,1202.0,145.2051,145.2893,145.0834,145.2893,1202.0
2020-06-18 13:10:00,155.35,155.38,155.25,155.27,1505.0,145.3829,145.411,145.2893,145.308,1505.0
2020-06-18 13:15:00,155.3,155.3,155.17,155.28,1500.0,145.3361,145.3361,145.2144,145.3174,1500.0
2020-06-18 13:20:00,155.45,155.48,155.32,155.32,1400.0,145.4765,145.5045,145.3548,145.3548,1400.0
2020-06-18 13:25:00,155.36,155.36,155.21,155.34,1700.0,145.3922,145.3922,145.2519,145.3735,1700.0
2020-06-18 13:30:00,155.38,155.48,155.33,155.33,1500.0,145.411,145.5045,145.3642,145.3642,1500.0
2020-06-18 13:35:00,155.33,155.5,155.33,155.5,1245.0,145.3642,145.5233,145.3642,145.5233,1245.0
2020-06-18 13:40:00,155.45,155.51,155.38,155.39,1305.0,145.4765,145.5326,145.411,145.4203,1305.0
2020-06-18 13:45:00,155.43,155.5,155.35,155.43,3002.0,145.4577,145.5233,145.3829,145.4577,3002.0
2020-06-18 13:50:00,155.41,155.44,155.32,155.39,2507.0,145.439,145.4671,145.3548,145.4203,2507.0
2020-06-18 13:55:00,155.34,155.36,155.1,155.2,1823.0,145.3735,145.3922,145.1489,145.2425,1823.0
2020-06-18 14:00:00,155.23,155.23,154.7,154.7,10760.0,145.2706,145.2706,144.7746,144.7746,10760.0
2020-06-18 14:05:00,154.77,154.78,154.39,154.51,6246.0,144.8401,144.8495,144.4845,144.5968,6246.0
2020-06-18 14:10:00,154.49,154.58,154.47,154.58,3650.0,144.5781,144.6623,144.5593,144.6623,3650.0
2020-06-18 14:15:00,154.61,154.75,154.46,154.75,4244.0,144.6904,144.8214,144.55,144.8214,4244.0
2020-06-18 14:20:00,154.71,154.9,154.65,154.9,4301.0,144.7839,144.9618,144.7278,144.9618,4301.0
2020-06-18 14:25:00,154.97,154.97,154.78,154.9,2101.0,145.0273,145.0273,144.8495,144.9618,2101.0
2020-06-18 14:30:00,154.97,155.11,154.65,154.93,5603.0,145.0273,145.1583,144.7278,144.9898,5603.0
2020-06-18 14:35:00,154.84,154.97,154.79,154.84,2403.0,144.9056,145.0273,144.8588,144.9056,2403.0
2020-06-18 14:40:00,154.92,154.92,154.55,154.62,3231.0,144.9805,144.9805,144.6342,144.6997,3231.0
2020-06-18 14:45:00,154.61,154.85,154.61,154.67,1700.0,144.6904,144.915,144.6904,144.7465,1700.0
2020-06-18 14:50:00,154.65,154.8,154.63,154.75,3517.0,144.7278,144.8682,144.7091,144.8214,3517.0
2020-06-18 14:55:00,154.76,154.78,154.35,154.35,8687.0,144.8307,144.8495,144.447,144.447,8687.0
2020-06-18 15:00:00,154.41,154.41,154.03,154.11,4621.0,144.5032,144.5032,144.1476,144.2224,4621.0
2020-06-18 15:05:00,154.08,154.24,154.02,154.24,4191.0,144.1944,144.3441,144.1382,144.3441,4191.0
2020-06-18 15:10:00,154.22,154.22,153.93,154.03,5524.0,144.3254,144.3254,144.054,144.1476,5524.0
2020-06-18 15:15:00,154.1,154.36,154.1,154.22,12559.0,144.2131,144.4564,144.2131,144.3254,12559.0
2020-06-18 15:20:00,154.16,154.27,154.0,154.13,36272.0,144.2692,144.3722,144.1195,144.2412,36272.0
2020-06-18 15:25:00,154.12,154.12,153.89,154.05,16430.0,144.2318,144.2318,144.0166,144.1663,16430.0
2020-06-18 15:30:00,154.06,154.68,153.91,154.45,28012.0,144.1756,144.7559,144.0353,144.5406,28012.0
2020-06-18 15:35:00,154.4,154.72,154.4,154.55,8946.0,144.4938,144.7933,144.4938,144.6342,8946.0
2020-06-18 15:40:00,154.5,154.5,154.19,154.28,9988.0,144.5874,144.5874,144.2973,144.3815,9988.0
2020-06-18 15:45:00,154.29,154.41,154.03,154.27,28287.0,144.3909,144.5032,144.1476,144.3722,28287.0
2020-06-18 15:50:00,154.3,154.6,153.95,154.53,35527.0,144.4002,144.681,144.0727,144.6155,35527.0
2020-06-18 15:55:00,154.57,155.06,154.53,154.89,49984.0,144.6529,145.1115,144.6155,144.9524,49984.0
2020-06-19 09:30:00,158.75,158.86,157.39,157.97,272654.0,148.5647,148.6677,147.292,147.8348,272654.0
2020-06-19 09:35:00,158.09,158.66,157.95,158.27,42926.0,147.9471,148.4805,147.8161,148.1155,42926.0
2020-06-19 09:40:00,158.27,158.41,157.12,157.56,31912.0,148.1155,148.2466,147.0393,147.4511,31912.0
2020-06-19 09:45:00,157.68,158.36,157.63,158.0,39999.0,147.5634,148.1998,147.5166,147.8629,39999.0
2020-06-19 09:50:00,158.04,158.25,157.82,158.1,9401.0,147.9003,148.0968,147.6944,147.9564,9401.0
2020-06-19 09:55:00,158.06,158.07,156.93,157.25,7700.0,147.919,147.9284,146.8615,147.161,7700.0
2020-06-19 10:00:00,157.4,157.54,157.16,157.41,4452.0,147.3014,147.4324,147.0768,147.3107,4452.0
2020-06-19 10:05:00,157.34,157.46,157.02,157.1,10403.0,147.2452,147.3575,146.9457,147.0206,10403.0
2020-06-19 10:10:00,157.2,157.28,156.53,156.81,18560.0,147.1142,147.1891,146.4872,146.7492,18560.0
2020-06-19 10:15:00,156.81,157.31,156.65,157.31,8033.0,146.7492,147.2171,146.5995,147.2171,8033.0
2020-06-19 10:20:00,157.27,157.32,157.02,157.17,12921.0,147.1797,147.2265,146.9457,147.0861,12921.0
2020-06-19 10:25:00,157.22,157.23,156.75,156.8,8099.0,147.1329,147.1423,146.6931,146.7398,8099.0
2020-06-19 10:30:00,156.81,156.83,156.14,156.14,14176.0,146.7492,146.7679,146.1222,146.1222,14176.0
2020-06-19 10:35:00,156.21,156.31,155.69,155.75,14235.0,146.1877,146.2813,145.7011,145.7572,14235.0
2020-06-19 10:40:00,155.73,155.83,155.48,155.64,13168.0,145.7385,145.8321,145.5045,145.6543,13168.0
2020-06-19 10:45:00,155.64,155.89,155.42,155.81,10000.0,145.6543,145.8882,145.4484,145.8134,10000.0
2020-06-19 10:50:00,155.84,156.09,155.71,155.73,3500.0,145.8414,146.0754,145.7198,145.7385,3500.0
2020-06-19 10:55:00,155.53,155.64,155.38,155.49,3461.0,145.5513,145.6543,145.411,145.5139,3461.0
2020-06-19 11:00:00,155.56,156.08,155.56,156.08,3974.0,145.5794,146.066,145.5794,146.066,3974.0
2020-06-19 11:05:00,155.98,156.07,155.8,155.91,5979.0,145.9725,146.0567,145.804,145.907,5979.0
2020-06-19 11:10:00,155.91,156.28,155.86,156.26,4835.0,145.907,146.2532,145.8602,146.2345,4835.0
2020-06-19 11:15:00,156.34,156.39,155.92,155.93,3709.0,146.3094,146.3562,145.9163,145.9257,3709.0
2020-06-19 11:20:00,155.89,156.2,155.66,156.05,3976.0,145.8882,146.1783,145.673,146.038,3976.0
2020-06-19 11:25:00,156.16,156.31,155.94,155.97,2200.0,146.1409,146.2813,145.935,145.9631,2200.0
2020-06-19 11:30:00,156.04,156.16,155.77,156.07,4740.0,146.0286,146.1409,145.7759,146.0567,4740.0
2020-06-19 11:35:00,156.04,156.19,155.91,155.99,4514.0,146.0286,146.169,145.907,145.9818,4514.0
2020-06-19 11:40:00,156.07,156.25,156.03,156.18,3784.0,146.0567,146.2251,146.0193,146.1596,3784.0
2020-06-19 11:45:00,156.21,156.65,156.2,156.6,4039.0,146.1877,146.5995,146.1783,146.5527,4039.0
2020-06-19 11:50:00,156.57,156.69,156.4,156.4,4000.0,146.5246,146.6369,146.3655,146.3655,4000.0
2020-06-19 11:55:00,156.4,156.4,155.97,156.03,5185.0,146.3655,146.3655,145.9631,146.0193,5185.0
2020-06-19 12:00:00,156.07,156.12,155.88,156.03,6124.0,146.0567,146.1035,145.8789,146.0193,6124.0
2020-06-19 12:05:00,156.03,156.03,155.78,155.9,3560.0,146.0193,146.0193,145.7853,145.8976,3560.0
2020-06-19 12:10:00,155.84,156.06,155.4,155.44,5440.0,145.8414,146.0473,145.4297,145.4671,5440.0
2020-06-19 12:15:00,155.38,155.53,154.48,154.49,8985.0,145.411,145.5513,144.5687,144.5781,8985.0
2020-06-19 12:20:00,154.35,154.61,154.04,154.09,7472.0,144.447,144.6904,144.1569,144.2037,7472.0
2020-06-19 12:25:00,154.19,154.83,154.19,154.83,2746.0,144.2973,144.8962,144.2973,144.8962,2746.0
2020-06-19 12:30:00,154.88,155.31,154.85,155.06,6132.0,144.943,145.3454,144.915,145.1115,6132.0
2020-06-19 12:35:00,155.11,155.28,154.85,154.85,4658.0,145.1583,145.3174,144.915,144.915,4658.0
2020-06-19 12:40:00,154.82,154.97,154.65,154.88,6034.0,144.8869,145.0273,144.7278,144.943,6034.0
2020-06-19 12:45:00,154.79,155.51,154.7,155.51,9451.0,144.8588,145.5326,144.7746,145.5326,9451.0
2020-06-19 12:50:00,155.47,155.54,155.24,155.45,4183.0,145.4952,145.5607,145.2799,145.4765,4183.0
2020-06-19 12:55:00,155.5,155.88,155.38,155.76,3902.0,145.5233,145.8789,145.411,145.7666,3902.0
2020-06-19 13:00:00,155.74,155.74,155.43,155.43,2376.0,145.7479,145.7479,145.4577,145.4577,2376.0
2020-06-19 13:05:00,155.43,155.48,155.28,155.29,2328.0,145.4577,145.5045,145.3174,145.3267,2328.0
2020-06-19 13:10:00,155.33,155.51,155.11,155.19,3877.0,145.3642,145.5326,145.1583,145.2331,3877.0
2020-06-19 13:15:00,155.16,155.21,154.83,155.03,2827.0,145.2051,145.2519,144.8962,145.0834,2827.0
2020-06-19 13:20:00,155.02,155.08,154.71,154.73,4779.0,145.0741,145.1302,144.7839,144.8027,4779.0
2020-06-19 13:25:00,154.79,155.15,154.71,154.74,4041.0,144.8588,145.1957,144.7839,144.812,4041.0
2020-06-19 13:30:00,154.69,154.69,154.21,154.22,3975.0,144.7652,144.7652,144.316,144.3254,3975.0
2020-06-19 13:35:00,154.17,154.76,154.17,154.72,4879.0,144.2786,144.8307,144.2786,144.7933,4879.0
2020-06-19 13:40:00,154.71,154.83,154.65,154.79,2681.0,144.7839,144.8962,144.7278,144.8588,2681.0
2020-06-19 13:45:00,154.86,154.94,154.32,154.35,5565.0,144.9243,144.9992,144.419,144.447,5565.0
2020-06-19 13:50:00,154.4,154.47,154.0,154.18,6225.0,144.4938,144.5593,144.1195,144.2879,6225.0
2020-06-19 13:55:00,154.26,154.48,153.9,153.98,2800.0,144.3628,144.5687,144.0259,144.1008,2800.0
2020-06-19 14:00:00,153.99,154.34,153.99,154.33,4327.0,144.1101,144.4377,144.1101,144.4283,4327.0
2020-06-19 14:05:00,154.2,154.33,153.62,153.79,4556.0,144.3067,144.4283,143.7639,143.923,4556.0
2020-06-19 14:10:00,153.72,154.01,153.7,153.73,5538.0,143.8575,144.1289,143.8387,143.8668,5538.0
2020-06-19 14:15:00,153.84,154.1,153.54,153.6,7977.0,143.9698,144.2131,143.689,143.7452,7977.0
2020-06-19 14:20:00,153.61,154.26,153.56,154.21,3275.0,143.7545,144.3628,143.7077,144.316,3275.0
2020-06-19 14:25:00,154.27,154.3,153.69,153.7,11453.0,144.3722,144.4002,143.8294,143.8387,11453.0
2020-06-19 14:30:00,153.8,154.6,153.68,154.46,4576.0,143.9323,144.681,143.82,144.55,4576.0
2020-06-19 14:35:00,154.52,154.94,154.52,154.83,3761.0,144.6061,144.9992,144.6061,144.8962,3761.0
2020-06-19 14:40:00,154.67,155.0,154.54,154.97,3697.0,144.7465,145.0553,144.6248,145.0273,3697.0
2020-06-19 14:45:00,154.88,155.28,154.86,155.13,13502.0,144.943,145.3174,144.9243,145.177,13502.0
2020-06-19 14:50:00,155.16,155.37,155.05,155.34,12270.0,145.2051,145.4016,145.1021,145.3735,12270.0
2020-06-19 14:55:00,155.28,155.55,155.23,155.52,9966.0,145.3174,145.57,145.2706,145.542,9966.0
2020-06-19 15:00:00,155.44,155.57,155.25,155.45,9976.0,145.4671,145.5888,145.2893,145.4765,9976.0
2020-06-19 15:05:00,155.38,155.47,155.2,155.29,8999.0,145.411,145.4952,145.2425,145.3267,8999.0
2020-06-19 15:10:00,155.33,156.17,155.31,156.09,24235.0,145.3642,146.1503,145.3454,146.0754,24235.0
2020-06-19 15:15:00,156.15,156.58,156.15,156.46,16625.0,146.1316,146.534,146.1316,146.4217,16625.0
2020-06-19 15:20:00,156.46,156.6,156.36,156.43,15030.0,146.4217,146.5527,146.3281,146.3936,15030.0
2020-06-19 15:25:00,156.44,156.44,156.02,156.03,12143.0,146.4029,146.4029,146.0099,146.0193,12143.0
2020-06-19 15:30:00,155.9,156.06,155.75,156.03,15155.0,145.8976,146.0473,145.7572,146.0193,15155.0
2020-06-19 15:35:00,156.02,156.02,155.64,155.69,22762.0,146.0099,146.0099,145.6543,145.7011,22762.0
2020-06-19 15:40:00,155.7,156.23,155.66,155.95,21887.0,145.7104,146.2064,145.673,145.9444,21887.0
2020-06-19 15:45:00,155.91,156.09,155.3,155.33,45368.0,145.907,146.0754,145.3361,145.3642,45368.0
2020-06-19 15:50:00,155.27,155.7,155.06,155.31,51022.0,145.308,145.7104,145.1115,145.3454,51022.0
2020-06-19 15:55:00,155.29,155.5,154.84,154.86,71722.0,145.3267,145.5233,144.9056,144.9243,71722.0
2020-06-22 09:30:00,153.0,153.86,152.0,152.61,35690.0,143.1837,143.9885,142.2478,142.8187,35690.0
2020-06-22 09:35:00,152.54,152.64,151.75,151.8,12502.0,142.7532,142.8468,142.0139,142.0606,12502.0
2020-06-22 09:40:00,151.8,152.25,151.79,152.25,8445.0,142.0606,142.4818,142.0513,142.4818,8445.0
2020-06-22 09:45:00,152.28,153.36,151.91,153.17,10033.0,142.5098,143.5206,142.1636,143.3427,10033.0
2020-06-22 09:50:00,152.9,153.25,152.81,153.0,2502.0,143.0901,143.4176,143.0058,143.1837,2502.0
2020-06-22 09:55:00,153.3,153.3,152.62,152.78,9313.0,143.4644,143.4644,142.828,142.9778,9313.0
2020-06-22 10:00:00,152.93,153.7,152.63,153.4,17605.0,143.1181,143.8387,142.8374,143.558,17605.0
2020-06-22 10:05:00,153.28,153.86,153.18,153.8,5850.0,143.4457,143.9885,143.3521,143.9323,5850.0
2020-06-22 10:10:00,153.6,154.05,153.6,153.88,5357.0,143.7452,144.1663,143.7452,144.0072,5357.0
2020-06-22 10:15:00,154.0,154.0,153.58,153.72,7986.0,144.1195,144.1195,143.7264,143.8575,7986.0
2020-06-22 10:20:00,153.72,154.14,153.68,154.14,2885.0,143.8575,144.2505,143.82,144.2505,2885.0
2020-06-22 10:25:00,154.17,154.26,153.86,154.01,5306.0,144.2786,144.3628,143.9885,144.1289,5306.0
2020-06-22 10:30:00,153.9,153.93,153.59,153.84,3202.0,144.0259,144.054,143.7358,143.9698,3202.0
2020-06-22 10:35:00,153.78,153.9,153.53,153.53,4900.0,143.9136,144.0259,143.6796,143.6796,4900.0
2020-06-22 10:40:00,153.45,153.49,153.1,153.13,3382.0,143.6048,143.6422,143.2772,143.3053,3382.0
2020-06-22 10:45:00,153.19,153.38,152.9,152.9,2525.0,143.3615,143.5393,143.0901,143.0901,2525.0
2020-06-22 10:50:00,152.89,153.06,152.88,152.9,3342.0,143.0807,143.2398,143.0714,143.0901,3342.0
2020-06-22 10:55:00,152.82,152.87,152.49,152.49,3327.0,143.0152,143.062,142.7064,142.7064,3327.0
2020-06-22 11:00:00,152.37,153.09,152.37,152.9,7369.0,142.5941,143.2679,142.5941,143.0901,7369.0
2020-06-22 11:05:00,152.98,153.11,152.8,152.93,5217.0,143.1649,143.2866,142.9965,143.1181,5217.0
2020-06-22 11:10:00,152.94,152.94,152.65,152.65,1850.0,143.1275,143.1275,142.8561,142.8561,1850.0
2020-06-22 11:15:00,152.74,152.96,152.66,152.78,2418.0,142.9403,143.1462,142.8655,142.9778,2418.0
2020-06-22 11:20:00,152.68,153.04,152.67,153.02,1633.0,142.8842,143.2211,142.8748,143.2024,1633.0
2020-06-22 11:25:00,152.94,153.07,152.8,152.97,3323.0,143.1275,143.2492,142.9965,143.1556,3323.0
2020-06-22 11:30:00,153.03,153.03,152.85,153.02,1610.0,143.2117,143.2117,143.0433,143.2024,1610.0
2020-06-22 11:35:00,152.99,153.25,152.93,153.25,1830.0,143.1743,143.4176,143.1181,143.4176,1830.0
2020-06-22 11:40:00,153.28,153.3,153.13,153.19,1650.0,143.4457,143.4644,143.3053,143.3615,1650.0
2020-06-22 11:45:00,153.06,153.15,153.04,153.15,1668.0,143.2398,143.324,143.2211,143.324,1668.0
2020-06-22 11:50:00,153.05,153.22,152.84,152.9,2179.0,143.2304,143.3895,143.0339,143.0901,2179.0
2020-06-22 11:55:00,152.89,153.14,152.89,153.04,3236.0,143.0807,143.3147,143.0807,143.2211,3236.0
2020-06-22 12:00:00,153.22,153.83,153.22,153.77,1705.0,143.3895,143.9604,143.3895,143.9043,1705.0
2020-06-22 12:05:00,153.82,153.82,153.61,153.61,2100.0,143.951,143.951,143.7545,143.7545,2100.0
2020-06-22 12:10:00,153.55,153.68,153.41,153.6,11032.0,143.6984,143.82,143.5673,143.7452,11032.0
2020-06-22 12:15:00,153.54,154.1,153.54,153.99,7286.0,143.689,144.2131,143.689,144.1101,7286.0
2020-06-22 12:20:00,154.02,154.02,153.89,153.99,3105.0,144.1382,144.1382,144.0166,144.1101,3105.0
2020-06-22 12:25:00,153.99,154.2,153.78,153.92,2997.0,144.1101,144.3067,143.9136,144.0446,2997.0
2020-06-22 12:30:00,153.88,153.88,153.67,153.68,1927.0,144.0072,144.0072,143.8107,143.82,1927.0
2020-06-22 12:35:00,153.64,153.68,153.52,153.59,6289.0,143.7826,143.82,143.6703,143.7358,6289.0
2020-06-22 12:40:00,153.64,153.8,153.6,153.78,12834.0,143.7826,143.9323,143.7452,143.9136,12834.0
2020-06-22 12:45:00,153.76,154.08,153.71,154.0,19014.0,143.8949,144.1944,143.8481,144.1195,19014.0
2020-06-22 12:50:00,153.96,154.2,153.87,153.87,31163.0,144.0821,144.3067,143.9978,143.9978,31163.0
2020-06-22 12:55:00,153.88,153.89,153.49,153.55,14877.0,144.0072,144.0166,143.6422,143.6984,14877.0
2020-06-22 13:00:00,153.62,153.78,153.61,153.77,8138.0,143.7639,143.9136,143.7545,143.9043,8138.0
2020-06-22 13:05:00,153.8,153.82,153.58,153.74,3134.0,143.9323,143.951,143.7264,143.8762,3134.0
2020-06-22 13:10:00,153.69,153.74,153.24,153.28,8179.0,143.8294,143.8762,143.4083,143.4457,8179.0
2020-06-22 13:15:00,153.22,153.46,153.14,153.43,3818.0,143.3895,143.6141,143.3147,143.5861,3818.0
2020-06-22 13:20:00,153.52,153.57,153.38,153.51,9210.0,143.6703,143.7171,143.5393,143.6609,9210.0
2020-06-22 13:25:00,153.55,153.68,153.32,153.32,22712.0,143.6984,143.82,143.4831,143.4831,22712.0
2020-06-22 13:30:00,153.4,153.58,153.31,153.52,9801.0,143.558,143.7264,143.4738,143.6703,9801.0
2020-06-22 13:35:00,153.48,153.48,153.14,153.27,7213.0,143.6329,143.6329,143.3147,143.4363,7213.0
2020-06-22 13:40:00,153.22,153.59,153.18,153.56,13702.0,143.3895,143.7358,143.3521,143.7077,13702.0
2020-06-22 13:45:00,153.61,153.68,153.5,153.57,16863.0,143.7545,143.82,143.6516,143.7171,16863.0
2020-06-22 13:50:00,153.53,153.84,153.46,153.56,20055.0,143.6796,143.9698,143.6141,143.7077,20055.0
2020-06-22 13:55:00,153.63,153.72,153.63,153.68,15087.0,143.7732,143.8575,143.7732,143.82,15087.0
2020-06-22 14:00:00,153.58,153.69,153.31,153.53,24127.0,143.7264,143.8294,143.4738,143.6796,24127.0
2020-06-22 14:05:00,153.55,153.75,153.54,153.74,15754.0,143.6984,143.8855,143.689,143.8762,15754.0
2020-06-22 14:10:00,153.72,153.72,153.35,153.58,18413.0,143.8575,143.8575,143.5112,143.7264,18413.0
2020-06-22 14:15:00,153.57,153.71,153.42,153.42,7037.0,143.7171,143.8481,143.5767,143.5767,7037.0
2020-06-22 14:20:00,153.42,153.75,153.41,153.67,9611.0,143.5767,143.8855,143.5673,143.8107,9611.0
2020-06-22 14:25:00,153.66,153.82,153.65,153.69,14675.0,143.8013,143.951,143.792,143.8294,14675.0
2020-06-22 14:30:00,153.62,153.86,153.53,153.86,27133.0,143.7639,143.9885,143.6796,143.9885,27133.0
2020-06-22 14:35:00,153.79,154.06,153.79,153.99,22213.0,143.923,144.1756,143.923,144.1101,22213.0
2020-06-22 14:40:00,153.95,154.12,153.85,154.11,5408.0,144.0727,144.2318,143.9791,144.2224,5408.0
2020-06-22 14:45:00,154.18,154.23,153.99,154.2,5297.0,144.2879,144.3347,144.1101,144.3067,5297.0
2020-06-22 14:50:00,154.22,154.4,154.18,154.39,3640.0,144.3254,144.4938,144.2879,144.4845,3640.0
2020-06-22 14:55:00,154.45,154.73,154.45,154.69,6142.0,144.5406,144.8027,144.5406,144.7652,6142.0
2020-06-22 15:00:00,154.69,154.69,154.33,154.35,7816.0,144.7652,144.7652,144.4283,144.447,7816.0
2020-06-22 15:05:00,154.29,154.33,154.15,154.16,3492.0,144.3909,144.4283,144.2599,144.2692,3492.0
2020-06-22 15:10:00,154.22,154.38,153.89,153.89,4357.0,144.3254,144.4751,144.0166,144.0166,4357.0
2020-06-22 15:15:00,153.95,153.95,153.42,153.67,4000.0,144.0727,144.0727,143.5767,143.8107,4000.0
2020-06-22 15:20:00,153.57,153.57,153.22,153.22,3205.0,143.7171,143.7171,143.3895,143.3895,3205.0
2020-06-22 15:25:00,153.27,153.44,153.22,153.38,1931.0,143.4363,143.5954,143.3895,143.5393,1931.0
2020-06-22 15:30:00,153.43,153.75,153.43,153.66,4423.0,143.5861,143.8855,143.5861,143.8013,4423.0
2020-06-22 15:35:00,153.7,153.73,153.46,153.69,10447.0,143.8387,143.8668,143.6141,143.8294,10447.0
2020-06-22 15:40:00,153.73,154.11,153.66,154.11,18797.0,143.8668,144.2224,143.8013,144.2224,18797.0
2020-06-22 15:45:00,154.07,154.17,153.68,153.86,19938.0,144.185,144.2786,143.82,143.9885,19938.0
2020-06-22 15:50:00,153.94,154.36,153.81,154.27,25387.0,144.0633,144.4564,143.9417,144.3722,25387.0
2020-06-22 15:55:00,154.32,154.64,154.18,154.48,60865.0,144.419,144.7184,144.2879,144.5687,60865.0
2020-06-23 09:30:00,156.54,156.62,155.43,155.49,22027.0,146.4965,146.5714,145.4577,145.5139,22027.0
2020-06-23 09:35:00,155.37,155.68,154.87,154.96,18027.0,145.4016,145.6917,144.9337,145.0179,18027.0
2020-06-23 09:40:00,155.01,155.49,154.8,155.49,8404.0,145.0647,145.5139,144.8682,145.5139,8404.0
2020-06-23 09:45:00,155.45,155.45,154.45,154.45,4152.0,145.4765,145.4765,144.5406,144.5406,4152.0
2020-06-23 09:50:00,154.36,154.36,153.8,153.99,9772.0,144.4564,144.4564,143.9323,144.1101,9772.0
2020-06-23 09:55:00,154.05,154.43,154.02,154.36,5233.0,144.1663,144.5219,144.1382,144.4564,5233.0
2020-06-23 10:00:00,154.28,154.61,153.85,154.35,6041.0,144.3815,144.6904,143.9791,144.447,6041.0
2020-06-23 10:05:00,154.55,154.55,153.99,154.37,4524.0,144.6342,144.6342,144.1101,144.4658,4524.0
2020-06-23 10:10:00,154.39,154.53,154.26,154.5,3199.0,144.4845,144.6155,144.3628,144.5874,3199.0
2020-06-23 10:15:00,154.57,154.82,154.49,154.7,3470.0,144.6529,144.8869,144.5781,144.7746,3470.0
2020-06-23 10:20:00,154.65,154.77,154.3,154.7,6049.0,144.7278,144.8401,144.4002,144.7746,6049.0
2020-06-23 10:25:00,154.79,154.8,154.57,154.62,4847.0,144.8588,144.8682,144.6529,144.6997,4847.0
2020-06-23 10:30:00,154.76,154.81,154.58,154.58,3540.0,144.8307,144.8775,144.6623,144.6623,3540.0
2020-06-23 10:35:00,154.33,154.57,154.24,154.38,3636.0,144.4283,144.6529,144.3441,144.4751,3636.0
2020-06-23 10:40:00,154.35,154.49,153.92,153.92,8321.0,144.447,144.5781,144.0446,144.0446,8321.0
2020-06-23 10:45:00,153.87,154.0,153.69,153.97,8020.0,143.9978,144.1195,143.8294,144.0914,8020.0
2020-06-23 10:50:00,153.99,154.12,153.91,153.97,7888.0,144.1101,144.2318,144.0353,144.0914,7888.0
2020-06-23 10:55:00,154.01,154.12,153.96,154.02,3753.0,144.1289,144.2318,144.0821,144.1382,3753.0
2020-06-23 11:00:00,154.05,154.69,153.88,154.67,5201.0,144.1663,144.7652,144.0072,144.7465,5201.0
2020-06-23 11:05:00,154.54,154.57,154.25,154.25,3581.0,144.6248,144.6529,144.3535,144.3535,3581.0
2020-06-23 11:10:00,154.25,154.39,154.13,154.13,2728.0,144.3535,144.4845,144.2412,144.2412,2728.0
2020-06-23 11:15:00,154.09,154.41,153.99,154.34,4650.0,144.2037,144.5032,144.1101,144.4377,4650.0
2020-06-23 11:20:00,154.33,155.01,154.33,155.0,4464.0,144.4283,145.0647,144.4283,145.0553,4464.0
2020-06-23 11:25:00,155.06,155.07,154.55,154.68,4938.0,145.1115,145.1208,144.6342,144.7559,4938.0
2020-06-23 11:30:00,154.65,154.79,154.6,154.79,2850.0,144.7278,144.8588,144.681,144.8588,2850.0
2020-06-23 11:35:00,154.64,154.7,154.56,154.66,2900.0,144.7184,144.7746,144.6436,144.7372,2900.0
2020-06-23 11:40:00,154.71,154.72,154.52,154.58,3672.0,144.7839,144.7933,144.6061,144.6623,3672.0
2020-06-23 11:45:00,154.63,154.63,154.48,154.5,2546.0,144.7091,144.7091,144.5687,144.5874,2546.0
2020-06-23 11:50:00,154.52,154.52,154.12,154.17,5488.0,144.6061,144.6061,144.2318,144.2786,5488.0
2020-06-23 11:55:00,154.24,154.38,154.23,154.37,2203.0,144.3441,144.4751,144.3347,144.4658,2203.0
2020-06-23 12:00:00,154.41,154.76,154.4,154.69,5077.0,144.5032,144.8307,144.4938,144.7652,5077.0
2020-06-23 12:05:00,154.7,154.96,154.69,154.7,9340.0,144.7746,145.0179,144.7652,144.7746,9340.0
2020-06-23 12:10:00,154.7,154.86,154.67,154.71,9164.0,144.7746,144.9243,144.7465,144.7839,9164.0
2020-06-23 12:15:00,154.71,154.82,154.66,154.75,7515.0,144.7839,144.8869,144.7372,144.8214,7515.0
2020-06-23 12:20:00,154.71,155.08,154.64,155.08,4570.0,144.7839,145.1302,144.7184,145.1302,4570.0
2020-06-23 12:25:00,155.02,155.02,154.68,154.78,7202.0,145.0741,145.0741,144.7559,144.8495,7202.0
2020-06-23 12:30:00,154.82,154.96,154.74,154.78,8958.0,144.8869,145.0179,144.812,144.8495,8958.0
2020-06-23 12:35:00,154.74,155.05,154.71,155.05,8601.0,144.812,145.1021,144.7839,145.1021,8601.0
2020-06-23 12:40:00,154.98,155.02,154.69,154.84,5569.0,145.0366,145.0741,144.7652,144.9056,5569.0
2020-06-23 12:45:00,154.84,155.25,154.79,155.25,4100.0,144.9056,145.2893,144.8588,145.2893,4100.0
2020-06-23 12:50:00,155.31,155.33,155.16,155.24,1255.0,145.3454,145.3642,145.2051,145.2799,1255.0
2020-06-23 12:55:00,155.27,155.36,155.08,155.08,3182.0,145.308,145.3922,145.1302,145.1302,3182.0
2020-06-23 13:00:00,155.13,155.32,154.99,155.06,28148.0,145.177,145.3548,145.046,145.1115,28148.0
2020-06-23 13:05:00,155.11,155.37,155.05,155.34,2788.0,145.1583,145.4016,145.1021,145.3735,2788.0
2020-06-23 13:10:00,155.29,155.4,155.24,155.4,3073.0,145.3267,145.4297,145.2799,145.4297,3073.0
2020-06-23 13:15:00,155.48,155.49,155.3,155.49,3271.0,145.5045,145.5139,145.3361,145.5139,3271.0
2020-06-23 13:20:00,155.42,155.65,155.42,155.46,5930.0,145.4484,145.6636,145.4484,145.4858,5930.0
2020-06-23 13:25:00,155.4,155.4,155.23,155.35,3426.0,145.4297,145.4297,145.2706,145.3829,3426.0
2020-06-23 13:30:00,155.3,155.49,155.3,155.36,11637.0,145.3361,145.5139,145.3361,145.3922,11637.0
2020-06-23 13:35:00,155.37,155.86,155.36,155.84,9689.0,145.4016,145.8602,145.3922,145.8414,9689.0
2020-06-23 13:40:00,155.92,155.92,155.66,155.69,3840.0,145.9163,145.9163,145.673,145.7011,3840.0
2020-06-23 13:45:00,155.69,155.77,155.66,155.67,2227.0,145.7011,145.7759,145.673,145.6823,2227.0
2020-06-23 13:50:00,155.57,155.71,155.42,155.6,3302.0,145.5888,145.7198,145.4484,145.6168,3302.0
2020-06-23 13:55:00,155.67,155.71,155.48,155.55,1480.0,145.6823,145.7198,145.5045,145.57,1480.0
2020-06-23 14:00:00,155.59,155.62,155.02,155.1,14107.0,145.6075,145.6356,145.0741,145.1489,14107.0
2020-06-23 14:05:00,155.03,155.2,154.96,155.2,9022.0,145.0834,145.2425,145.0179,145.2425,9022.0
2020-06-23 14:10:00,155.27,155.32,155.07,155.16,3067.0,145.308,145.3548,145.1208,145.2051,3067.0
2020-06-23 14:15:00,155.13,155.2,154.96,155.03,5289.0,145.177,145.2425,145.0179,145.0834,5289.0
2020-06-23 14:20:00,155.05,155.35,155.0,155.35,6039.0,145.1021,145.3829,145.0553,145.3829,6039.0
2020-06-23 14:25:00,155.34,155.4,155.2,155.4,4433.0,145.3735,145.4297,145.2425,145.4297,4433.0
2020-06-23 14:30:00,155.38,155.38,155.2,155.35,7547.0,145.411,145.411,145.2425,145.3829,7547.0
2020-06-23 14:35:00,155.37,155.49,155.35,155.42,5621.0,145.4016,145.5139,145.3829,145.4484,5621.0
2020-06-23 14:40:00,155.36,155.58,155.34,155.51,8941.0,145.3922,145.5981,145.3735,145.5326,8941.0
2020-06-23 14:45:00,155.41,155.41,155.13,155.23,6550.0,145.439,145.439,145.177,145.2706,6550.0
2020-06-23 14:50:00,155.24,155.56,155.24,155.56,5613.0,145.2799,145.5794,145.2799,145.5794,5613.0
2020-06-23 14:55:00,155.57,155.66,155.38,155.61,7129.0,145.5888,145.673,145.411,145.6262,7129.0
2020-06-23 15:00:00,155.58,155.64,155.37,155.39,4535.0,145.5981,145.6543,145.4016,145.4203,4535.0
2020-06-23 15:05:00,155.38,155.38,155.02,155.11,7740.0,145.411,145.411,145.0741,145.1583,7740.0
2020-06-23 15:10:00,155.19,155.35,155.06,155.31,5644.0,145.2331,145.3829,145.1115,145.3454,5644.0
2020-06-23 15:15:00,155.32,155.6,155.31,155.42,6848.0,145.3548,145.6168,145.3454,145.4484,6848.0
2020-06-23 15:20:00,155.44,155.47,155.1,155.11,6045.0,145.4671,145.4952,145.1489,145.1583,6045.0
2020-06-23 15:25:00,155.13,155.26,155.03,155.06,4000.0,145.177,145.2987,145.0834,145.1115,4000.0
2020-06-23 15:30:00,155.05,155.11,154.87,154.89,11262.0,145.1021,145.1583,144.9337,144.9524,11262.0
2020-06-23 15:35:00,154.9,155.21,154.9,155.08,5915.0,144.9618,145.2519,144.9618,145.1302,5915.0
2020-06-23 15:40:00,154.99,155.09,154.77,154.92,10001.0,145.046,145.1396,144.8401,144.9805,10001.0
2020-06-23 15:45:00,154.88,154.96,154.62,154.67,12793.0,144.943,145.0179,144.6997,144.7465,12793.0
2020-06-23 15:50:00,154.66,154.66,154.09,154.3,30616.0,144.7372,144.7372,144.2037,144.4002,30616.0
2020-06-23 15:55:00,154.26,154.34,153.93,153.96,53018.0,144.3628,144.4377,144.054,144.0821,53018.0
2020-06-24 09:30:00,151.89,151.9,150.67,151.14,33437.0,142.1449,142.1542,141.0031,141.443,33437.0
2020-06-24 09:35:00,150.96,151.5,150.77,151.12,11074.0,141.2745,141.7799,141.0967,141.4243,11074.0
2020-06-24 09:40:00,151.01,152.11,150.84,152.07,26162.0,141.3213,142.3508,141.1622,142.3133,26162.0
2020-06-24 09:45:00,151.87,152.1,151.72,152.07,34274.0,142.1262,142.3414,141.9858,142.3133,34274.0
2020-06-24 09:50:00,152.02,152.2,151.72,151.82,12307.0,142.2665,142.435,141.9858,142.0794,12307.0
2020-06-24 09:55:00,151.88,152.04,151.62,151.89,5252.0,142.1355,142.2852,141.8922,142.1449,5252.0
2020-06-24 10:00:00,151.87,151.9,150.8,150.94,15017.0,142.1262,142.1542,141.1248,141.2558,15017.0
2020-06-24 10:05:00,150.91,151.28,150.91,151.19,13218.0,141.2277,141.574,141.2277,141.4898,13218.0
2020-06-24 10:10:00,151.15,151.44,151.1,151.44,11912.0,141.4523,141.7237,141.4056,141.7237,11912.0
2020-06-24 10:15:00,151.42,151.65,151.31,151.4,16650.0,141.705,141.9203,141.6021,141.6863,16650.0
2020-06-24 10:20:00,151.57,152.28,151.57,152.26,8505.0,141.8454,142.5098,141.8454,142.4911,8505.0
2020-06-24 10:25:00,152.29,152.31,152.01,152.31,4119.0,142.5192,142.5379,142.2572,142.5379,4119.0
2020-06-24 10:30:00,152.26,152.49,151.65,151.72,9803.0,142.4911,142.7064,141.9203,141.9858,9803.0
2020-06-24 10:35:00,151.78,151.85,150.94,150.99,14520.0,142.0419,142.1074,141.2558,141.3026,14520.0
2020-06-24 10:40:00,150.94,151.46,150.88,151.46,14945.0,141.2558,141.7425,141.1997,141.7425,14945.0
2020-06-24 10:45:00,151.49,151.54,151.18,151.3,22568.0,141.7705,141.8173,141.4804,141.5927,22568.0
2020-06-24 10:50:00,151.28,151.37,150.72,150.72,27797.0,141.574,141.6582,141.0499,141.0499,27797.0
2020-06-24 10:55:00,150.71,151.47,150.69,151.08,18576.0,141.0406,141.7518,141.0219,141.3868,18576.0
2020-06-24 11:00:00,151.09,151.51,150.72,151.4,16958.0,141.3962,141.7893,141.0499,141.6863,16958.0
2020-06-24 11:05:00,151.26,151.43,150.78,150.84,22937.0,141.5553,141.7144,141.1061,141.1622,22937.0
2020-06-24 11:10:00,150.88,150.97,150.61,150.63,11556.0,141.1997,141.2839,140.947,140.9657,11556.0
2020-06-24 11:15:00,150.71,150.89,150.57,150.84,31436.0,141.0406,141.209,140.9096,141.1622,31436.0
2020-06-24 11:20:00,150.65,150.71,150.44,150.58,10606.0,140.9844,141.0406,140.7879,140.9189,10606.0
2020-06-24 11:25:00,150.6,150.83,150.41,150.75,16999.0,140.9376,141.1529,140.7598,141.078,16999.0
2020-06-24 11:30:00,150.7,150.7,150.17,150.24,9413.0,141.0312,141.0312,140.5352,140.6007,9413.0
2020-06-24 11:35:00,150.35,150.37,149.85,149.94,15588.0,140.7037,140.7224,140.2358,140.32,15588.0
2020-06-24 11:40:00,149.82,149.95,149.12,149.17,24616.0,140.2077,140.3293,139.5526,139.5994,24616.0
2020-06-24 11:45:00,149.26,149.55,149.24,149.36,8936.0,139.6836,139.955,139.6649,139.7772,8936.0
2020-06-24 11:50:00,149.37,150.0,149.35,150.0,20836.0,139.7866,140.3761,139.7678,140.3761,20836.0
2020-06-24 11:55:00,149.94,150.25,149.93,150.21,11730.0,140.32,140.6101,140.3106,140.5727,11730.0
2020-06-24 12:00:00,150.16,150.84,150.07,150.79,17512.0,140.5259,141.1622,140.4416,141.1154,17512.0
2020-06-24 12:05:00,150.88,150.88,150.41,150.49,20992.0,141.1997,141.1997,140.7598,140.8347,20992.0
2020-06-24 12:10:00,150.5,150.51,149.99,150.17,23050.0,140.8441,140.8534,140.3668,140.5352,23050.0
2020-06-24 12:15:00,150.25,150.74,150.25,150.7,8367.0,140.6101,141.0687,140.6101,141.0312,8367.0
2020-06-24 12:20:00,150.72,151.23,150.54,151.13,8629.0,141.0499,141.5272,140.8815,141.4336,8629.0
2020-06-24 12:25:00,151.12,151.16,150.9,150.97,18367.0,141.4243,141.4617,141.2184,141.2839,18367.0
2020-06-24 12:30:00,150.98,151.14,150.96,151.07,11261.0,141.2933,141.443,141.2745,141.3775,11261.0
2020-06-24 12:35:00,151.11,151.24,150.81,150.88,14834.0,141.4149,141.5366,141.1342,141.1997,14834.0
2020-06-24 12:40:00,150.91,151.53,150.86,151.4,7180.0,141.2277,141.808,141.181,141.6863,7180.0
2020-06-24 12:45:00,151.46,151.58,151.29,151.55,22448.0,141.7425,141.8548,141.5834,141.8267,22448.0
2020-06-24 12:50:00,151.5,151.72,151.42,151.58,21604.0,141.7799,141.9858,141.705,141.8548,21604.0
2020-06-24 12:55:00,151.64,151.97,151.52,151.65,18167.0,141.9109,142.2197,141.7986,141.9203,18167.0
2020-06-24 13:00:00,151.64,151.72,151.38,151.68,20782.0,141.9109,141.9858,141.6676,141.9483,20782.0
2020-06-24 13:05:00,151.71,151.72,151.4,151.51,13331.0,141.9764,141.9858,141.6863,141.7893,13331.0
2020-06-24 13:10:00,151.53,151.78,151.27,151.3,17973.0,141.808,142.0419,141.5646,141.5927,17973.0
2020-06-24 13:15:00,151.39,151.77,151.28,151.55,15095.0,141.677,142.0326,141.574,141.8267,15095.0
2020-06-24 13:20:00,151.46,151.51,151.03,151.03,6438.0,141.7425,141.7893,141.34,141.34,6438.0
2020-06-24 13:25:00,151.05,151.28,150.84,151.11,18890.0,141.3588,141.574,141.1622,141.4149,18890.0
2020-06-24 13:30:00,151.07,151.11,150.9,150.96,37506.0,141.3775,141.4149,141.2184,141.2745,37506.0
2020-06-24 13:35:00,150.98,151.17,150.54,151.07,32688.0,141.2933,141.4711,140.8815,141.3775,32688.0
2020-06-24 13:40:00,151.09,151.53,151.01,151.2,24705.0,141.3962,141.808,141.3213,141.4991,24705.0
2020-06-24 13:45:00,151.24,151.34,150.82,151.11,5500.0,141.5366,141.6302,141.1435,141.4149,5500.0
2020-06-24 13:50:00,151.11,151.32,151.0,151.31,16648.0,141.4149,141.6114,141.312,141.6021,16648.0
2020-06-24 13:55:00,151.29,151.37,151.18,151.29,6437.0,141.5834,141.6582,141.4804,141.5834,6437.0
2020-06-24 14:00:00,151.4,151.52,150.59,150.91,28081.0,141.6863,141.7986,140.9283,141.2277,28081.0
2020-06-24 14:05:00,151.0,151.66,150.95,151.49,41650.0,141.312,141.9296,141.2652,141.7705,41650.0
2020-06-24 14:10:00,151.48,151.48,150.9,151.07,22255.0,141.7612,141.7612,141.2184,141.3775,22255.0
2020-06-24 14:15:00,151.07,151.32,150.87,151.01,17769.0,141.3775,141.6114,141.1903,141.3213,17769.0
2020-06-24 14:20:00,151.01,151.21,150.89,150.95,19712.0,141.3213,141.5085,141.209,141.2652,19712.0
2020-06-24 14:25:00,150.99,151.54,150.95,151.48,7266.0,141.3026,141.8173,141.2652,141.7612,7266.0
2020-06-24 14:30:00,151.43,151.84,151.34,151.81,6207.0,141.7144,142.0981,141.6302,142.07,6207.0
2020-06-24 14:35:00,151.8,151.81,151.51,151.59,9615.0,142.0606,142.07,141.7893,141.8641,9615.0
2020-06-24 14:40:00,151.62,151.86,151.44,151.49,10870.0,141.8922,142.1168,141.7237,141.7705,10870.0
2020-06-24 14:45:00,151.5,151.75,151.42,151.75,7574.0,141.7799,142.0139,141.705,142.0139,7574.0
2020-06-24 14:50:00,151.69,151.69,151.31,151.49,10623.0,141.9577,141.9577,141.6021,141.7705,10623.0
2020-06-24 14:55:00,151.51,151.72,151.34,151.4,11499.0,141.7893,141.9858,141.6302,141.6863,11499.0
2020-06-24 15:00:00,151.46,151.8,151.46,151.79,11753.0,141.7425,142.0606,141.7425,142.0513,11753.0
2020-06-24 15:05:00,151.74,151.86,151.57,151.57,7086.0,142.0045,142.1168,141.8454,141.8454,7086.0
2020-06-24 15:10:00,151.63,152.18,151.55,152.18,7562.0,141.9016,142.4163,141.8267,142.4163,7562.0
2020-06-24 15:15:00,152.12,152.41,151.93,152.4,10389.0,142.3601,142.6315,142.1823,142.6221,10389.0
2020-06-24 15:20:00,152.44,152.67,151.93,152.07,13591.0,142.6596,142.8748,142.1823,142.3133,13591.0
2020-06-24 15:25:00,152.05,152.17,151.68,151.71,9355.0,142.2946,142.4069,141.9483,141.9764,9355.0
2020-06-24 15:30:00,151.72,151.95,151.65,151.87,17676.0,141.9858,142.201,141.9203,142.1262,17676.0
2020-06-24 15:35:00,151.8,151.9,151.27,151.38,21275.0,142.0606,142.1542,141.5646,141.6676,21275.0
2020-06-24 15:40:00,151.37,151.99,151.33,151.98,23320.0,141.6582,142.2385,141.6208,142.2291,23320.0
2020-06-24 15:45:00,152.02,152.09,151.47,151.47,34217.0,142.2665,142.332,141.7518,141.7518,34217.0
2020-06-24 15:50:00,151.45,151.45,150.44,150.59,59133.0,141.7331,141.7331,140.7879,140.9283,59133.0
2020-06-24 15:55:00,150.58,150.9,150.36,150.43,86669.0,140.9189,141.2184,140.713,140.7785,86669.0
2020-06-25 09:30:00,149.22,149.49,148.29,148.57,32088.0,139.6462,139.8989,138.7758,139.0379,32088.0
2020-06-25 09:35:00,148.89,149.52,148.61,149.52,12827.0,139.3373,139.9269,139.0753,139.9269,12827.0
2020-06-25 09:40:00,149.41,149.41,148.53,148.85,9893.0,139.824,139.824,139.0004,139.2999,9893.0
2020-06-25 09:45:00,148.86,149.06,148.62,148.71,8798.0,139.3093,139.4964,139.0847,139.1689,8798.0
2020-06-25 09:50:00,148.67,149.53,148.6,149.52,12095.0,139.1315,139.9363,139.066,139.9269,12095.0
2020-06-25 09:55:00,149.34,149.48,149.14,149.4,4820.0,139.7585,139.8895,139.5713,139.8146,4820.0
2020-06-25 10:00:00,149.54,150.3,149.51,150.2,7307.0,139.9456,140.6569,139.9176,140.5633,7307.0
2020-06-25 10:05:00,150.19,150.37,150.02,150.21,22169.0,140.5539,140.7224,140.3948,140.5727,22169.0
2020-06-25 10:10:00,150.43,151.13,150.4,151.13,31662.0,140.7785,141.4336,140.7505,141.4336,31662.0
2020-06-25 10:15:00,151.12,151.16,150.91,151.07,24676.0,141.4243,141.4617,141.2277,141.3775,24676.0
2020-06-25 10:20:00,151.1,151.33,151.04,151.06,23393.0,141.4056,141.6208,141.3494,141.3681,23393.0
2020-06-25 10:25:00,151.04,151.27,150.87,151.13,10234.0,141.3494,141.5646,141.1903,141.4336,10234.0
2020-06-25 10:30:00,151.19,151.19,150.48,150.49,28160.0,141.4898,141.4898,140.8253,140.8347,28160.0
2020-06-25 10:35:00,150.61,151.21,150.55,151.12,19686.0,140.947,141.5085,140.8908,141.4243,19686.0
2020-06-25 10:40:00,151.11,151.46,150.94,151.13,18929.0,141.4149,141.7425,141.2558,141.4336,18929.0
2020-06-25 10:45:00,151.07,151.48,150.94,151.2,19121.0,141.3775,141.7612,141.2558,141.4991,19121.0
2020-06-25 10:50:00,151.01,151.8,151.0,151.55,27024.0,141.3213,142.0606,141.312,141.8267,27024.0
2020-06-25 10:55:00,151.5,151.79,151.41,151.79,34465.0,141.7799,142.0513,141.6957,142.0513,34465.0
2020-06-25 11:00:00,151.79,151.86,151.27,151.78,48026.0,142.0513,142.1168,141.5646,142.0419,48026.0
2020-06-25 11:05:00,151.82,151.82,151.29,151.47,45743.0,142.0794,142.0794,141.5834,141.7518,45743.0
2020-06-25 11:10:00,151.5,151.96,151.39,151.92,14995.0,141.7799,142.2104,141.677,142.1729,14995.0
2020-06-25 11:15:00,151.85,152.35,151.84,152.19,16996.0,142.1074,142.5754,142.0981,142.4256,16996.0
2020-06-25 11:20:00,152.07,152.1,151.83,152.0,8210.0,142.3133,142.3414,142.0887,142.2478,8210.0
2020-06-25 11:25:00,152.14,152.14,151.8,151.94,12833.0,142.3788,142.3788,142.0606,142.1917,12833.0
2020-06-25 11:30:00,151.99,152.0,151.47,151.5,23371.0,142.2385,142.2478,141.7518,141.7799,23371.0
2020-06-25 11:35:00,151.5,151.7,151.41,151.54,12281.0,141.7799,141.9671,141.6957,141.8173,12281.0
2020-06-25 11:40:00,151.41,151.58,151.28,151.51,11758.0,141.6957,141.8548,141.574,141.7893,11758.0
2020-06-25 11:45:00,151.51,151.82,151.48,151.77,9736.0,141.7893,142.0794,141.7612,142.0326,9736.0
2020-06-25 11:50:00,151.72,152.07,151.71,151.99,7852.0,141.9858,142.3133,141.9764,142.2385,7852.0
2020-06-25 11:55:00,152.0,152.09,151.96,151.99,3800.0,142.2478,142.332,142.2104,142.2385,3800.0
2020-06-25 12:00:00,152.06,152.39,152.06,152.23,4666.0,142.304,142.6128,142.304,142.4631,4666.0
2020-06-25 12:05:00,152.29,152.48,152.19,152.19,7241.0,142.5192,142.697,142.4256,142.4256,7241.0
2020-06-25 12:10:00,152.28,152.33,152.03,152.13,4161.0,142.5098,142.5566,142.2759,142.3695,4161.0
2020-06-25 12:15:00,152.17,152.37,152.17,152.23,4577.0,142.4069,142.5941,142.4069,142.4631,4577.0
2020-06-25 12:20:00,152.26,152.44,152.24,152.31,6012.0,142.4911,142.6596,142.4724,142.5379,6012.0
2020-06-25 12:25:00,152.33,152.37,152.13,152.31,5605.0,142.5566,142.5941,142.3695,142.5379,5605.0
2020-06-25 12:30:00,152.31,152.39,152.08,152.09,6448.0,142.5379,142.6128,142.3227,142.332,6448.0
2020-06-25 12:35:00,152.11,152.42,151.98,152.4,4255.0,142.3508,142.6409,142.2291,142.6221,4255.0
2020-06-25 12:40:00,152.45,152.91,152.38,152.81,5052.0,142.6689,143.0994,142.6034,143.0058,5052.0
2020-06-25 12:45:00,152.83,153.03,152.71,152.71,5188.0,143.0246,143.2117,142.9123,142.9123,5188.0
2020-06-25 12:50:00,152.76,152.77,152.51,152.58,14676.0,142.9591,142.9684,142.7251,142.7906,14676.0
2020-06-25 12:55:00,152.57,152.65,152.53,152.63,9249.0,142.7812,142.8561,142.7438,142.8374,9249.0
2020-06-25 13:00:00,152.61,152.77,152.5,152.77,16863.0,142.8187,142.9684,142.7157,142.9684,16863.0
2020-06-25 13:05:00,152.77,153.11,152.77,153.06,17437.0,142.9684,143.2866,142.9684,143.2398,17437.0
2020-06-25 13:10:00,153.11,153.12,152.74,153.02,16758.0,143.2866,143.296,142.9403,143.2024,16758.0
2020-06-25 13:15:00,153.04,153.5,153.04,153.42,13647.0,143.2211,143.6516,143.2211,143.5767,13647.0
2020-06-25 13:20:00,153.42,153.43,152.98,153.02,19009.0,143.5767,143.5861,143.1649,143.2024,19009.0
2020-06-25 13:25:00,153.0,153.19,152.9,153.04,11602.0,143.1837,143.3615,143.0901,143.2211,11602.0
2020-06-25 13:30:00,153.03,153.04,152.71,152.82,8583.0,143.2117,143.2211,142.9123,143.0152,8583.0
2020-06-25 13:35:00,152.82,153.24,152.82,153.09,10424.0,143.0152,143.4083,143.0152,143.2679,10424.0
2020-06-25 13:40:00,153.1,153.1,152.89,152.93,7030.0,143.2772,143.2772,143.0807,143.1181,7030.0
2020-06-25 13:45:00,152.95,153.0,152.79,152.82,9810.0,143.1369,143.1837,142.9871,143.0152,9810.0
2020-06-25 13:50:00,152.8,152.87,152.65,152.65,4844.0,142.9965,143.062,142.8561,142.8561,4844.0
2020-06-25 13:55:00,152.67,153.0,152.62,152.91,7741.0,142.8748,143.1837,142.828,143.0994,7741.0
2020-06-25 14:00:00,152.93,153.15,152.75,153.0,31422.0,143.1181,143.324,142.9497,143.1837,31422.0
2020-06-25 14:05:00,152.94,153.08,152.77,152.94,17564.0,143.1275,143.2585,142.9684,143.1275,17564.0
2020-06-25 14:10:00,152.88,153.0,152.76,152.96,10575.0,143.0714,143.1837,142.9591,143.1462,10575.0
2020-06-25 14:15:00,152.98,153.11,152.94,152.95,4739.0,143.1649,143.2866,143.1275,143.1369,4739.0
2020-06-25 14:20:00,152.96,152.97,152.63,152.71,5001.0,143.1462,143.1556,142.8374,142.9123,5001.0
2020-06-25 14:25:00,152.75,153.0,152.72,152.97,10369.0,142.9497,143.1837,142.9216,143.1556,10369.0
2020-06-25 14:30:00,152.94,152.94,152.63,152.74,6992.0,143.1275,143.1275,142.8374,142.9403,6992.0
2020-06-25 14:35:00,152.73,152.77,152.57,152.75,7159.0,142.931,142.9684,142.7812,142.9497,7159.0
2020-06-25 14:40:00,152.79,153.03,152.79,152.91,9943.0,142.9871,143.2117,142.9871,143.0994,9943.0
2020-06-25 14:45:00,152.99,153.05,152.87,153.01,5965.0,143.1743,143.2304,143.062,143.193,5965.0
2020-06-25 14:50:00,152.95,153.12,152.91,153.02,9361.0,143.1369,143.296,143.0994,143.2024,9361.0
2020-06-25 14:55:00,153.05,153.12,152.99,153.11,6802.0,143.2304,143.296,143.1743,143.2866,6802.0
2020-06-25 15:00:00,153.11,153.55,153.05,153.55,17003.0,143.2866,143.6984,143.2304,143.6984,17003.0
2020-06-25 15:05:00,153.56,154.15,153.56,154.15,20131.0,143.7077,144.2599,143.7077,144.2599,20131.0
2020-06-25 15:10:00,154.11,154.26,153.86,154.02,19029.0,144.2224,144.3628,143.9885,144.1382,19029.0
2020-06-25 15:15:00,153.98,154.22,153.94,154.18,6516.0,144.1008,144.3254,144.0633,144.2879,6516.0
2020-06-25 15:20:00,154.19,154.61,154.16,154.53,7939.0,144.2973,144.6904,144.2692,144.6155,7939.0
2020-06-25 15:25:00,154.52,154.85,154.47,154.68,8785.0,144.6061,144.915,144.5593,144.7559,8785.0
2020-06-25 15:30:00,154.69,154.85,154.33,154.71,16020.0,144.7652,144.915,144.4283,144.7839,16020.0
2020-06-25 15:35:00,154.76,154.76,153.7,153.88,26968.0,144.8307,144.8307,143.8387,144.0072,26968.0
2020-06-25 15:40:00,153.85,153.94,153.52,153.89,37514.0,143.9791,144.0633,143.6703,144.0166,37514.0
2020-06-25 15:45:00,153.87,154.05,153.68,153.72,18600.0,143.9978,144.1663,143.82,143.8575,18600.0
2020-06-25 15:50:00,153.74,154.41,153.74,154.41,21897.0,143.8762,144.5032,143.8762,144.5032,21897.0
2020-06-25 15:55:00,154.36,154.65,153.99,154.5,60516.0,144.4564,144.7278,144.1101,144.5874,60516.0
2020-06-26 09:30:00,153.18,153.8,152.73,153.26,21596.0,143.3521,143.9323,142.931,143.427,21596.0
2020-06-26 09:35:00,153.57,153.74,153.27,153.56,7206.0,143.7171,143.8762,143.4363,143.7077,7206.0
2020-06-26 09:40:00,153.54,153.65,153.03,153.26,12697.0,143.689,143.792,143.2117,143.427,12697.0
2020-06-26 09:45:00,153.14,153.87,153.14,153.85,12456.0,143.3147,143.9978,143.3147,143.9791,12456.0
2020-06-26 09:50:00,153.87,153.87,153.28,153.66,4404.0,143.9978,143.9978,143.4457,143.8013,4404.0
2020-06-26 09:55:00,153.6,153.77,153.43,153.67,6319.0,143.7452,143.9043,143.5861,143.8107,6319.0
2020-06-26 10:00:00,153.44,153.6,152.74,152.91,8476.0,143.5954,143.7452,142.9403,143.0994,8476.0
2020-06-26 10:05:00,152.88,153.18,152.74,152.84,4467.0,143.0714,143.3521,142.9403,143.0339,4467.0
2020-06-26 10:10:00,152.92,152.92,152.56,152.7,7584.0,143.1088,143.1088,142.7719,142.9029,7584.0
2020-06-26 10:15:00,152.36,152.66,152.36,152.48,3664.0,142.5847,142.8655,142.5847,142.697,3664.0
2020-06-26 10:20:00,152.39,152.39,151.82,152.15,12033.0,142.6128,142.6128,142.0794,142.3882,12033.0
2020-06-26 10:25:00,152.06,152.36,151.79,151.89,8302.0,142.304,142.5847,142.0513,142.1449,8302.0
2020-06-26 10:30:00,152.06,152.23,151.3,151.52,11520.0,142.304,142.4631,141.5927,141.7986,11520.0
2020-06-26 10:35:00,151.38,151.6,151.34,151.53,6304.0,141.6676,141.8735,141.6302,141.808,6304.0
2020-06-26 10:40:00,151.32,151.63,151.12,151.63,11508.0,141.6114,141.9016,141.4243,141.9016,11508.0
2020-06-26 10:45:00,151.45,151.76,151.26,151.37,8718.0,141.7331,142.0232,141.5553,141.6582,8718.0
2020-06-26 10:50:00,151.38,151.88,151.05,151.18,94954.0,141.6676,142.1355,141.3588,141.4804,94954.0
2020-06-26 10:55:00,151.24,151.6,151.1,151.19,14833.0,141.5366,141.8735,141.4056,141.4898,14833.0
2020-06-26 11:00:00,151.33,151.58,151.26,151.28,9651.0,141.6208,141.8548,141.5553,141.574,9651.0
2020-06-26 11:05:00,151.33,151.62,151.12,151.44,14473.0,141.6208,141.8922,141.4243,141.7237,14473.0
2020-06-26 11:10:00,151.36,151.46,151.14,151.41,18218.0,141.6489,141.7425,141.443,141.6957,18218.0
2020-06-26 11:15:00,151.35,151.41,150.83,151.22,8356.0,141.6395,141.6957,141.1529,141.5179,8356.0
2020-06-26 11:20:00,151.31,151.52,151.28,151.29,37494.0,141.6021,141.7986,141.574,141.5834,37494.0
2020-06-26 11:25:00,151.24,151.24,150.99,150.99,7011.0,141.5366,141.5366,141.3026,141.3026,7011.0
2020-06-26 11:30:00,151.05,151.18,150.76,150.82,4659.0,141.3588,141.4804,141.0874,141.1435,4659.0
2020-06-26 11:35:00,150.84,151.35,150.84,151.35,8117.0,141.1622,141.6395,141.1622,141.6395,8117.0
2020-06-26 11:40:00,151.33,151.33,151.01,151.01,3716.0,141.6208,141.6208,141.3213,141.3213,3716.0
2020-06-26 11:45:00,151.0,151.35,150.95,151.31,9500.0,141.312,141.6395,141.2652,141.6021,9500.0
2020-06-26 11:50:00,151.32,151.43,150.34,150.34,23983.0,141.6114,141.7144,140.6943,140.6943,23983.0
2020-06-26 11:55:00,150.34,150.78,150.33,150.64,7205.0,140.6943,141.1061,140.685,140.9751,7205.0
2020-06-26 12:00:00,150.66,150.66,150.36,150.5,14573.0,140.9938,140.9938,140.713,140.8441,14573.0
2020-06-26 12:05:00,150.45,150.52,150.33,150.39,8529.0,140.7973,140.8628,140.685,140.7411,8529.0
2020-06-26 12:10:00,150.4,150.48,150.27,150.31,5772.0,140.7505,140.8253,140.6288,140.6662,5772.0
2020-06-26 12:15:00,150.35,150.36,150.01,150.08,36598.0,140.7037,140.713,140.3855,140.451,36598.0
2020-06-26 12:20:00,150.16,150.49,149.84,150.49,24166.0,140.5259,140.8347,140.2264,140.8347,24166.0
2020-06-26 12:25:00,150.45,150.65,150.45,150.49,17426.0,140.7973,140.9844,140.7973,140.8347,17426.0
2020-06-26 12:30:00,150.49,150.53,150.17,150.51,10658.0,140.8347,140.8721,140.5352,140.8534,10658.0
2020-06-26 12:35:00,150.47,150.77,150.34,150.77,16807.0,140.816,141.0967,140.6943,141.0967,16807.0
2020-06-26 12:40:00,150.78,150.78,150.58,150.61,7849.0,141.1061,141.1061,140.9189,140.947,7849.0
2020-06-26 12:45:00,150.57,150.57,150.08,150.08,12084.0,140.9096,140.9096,140.451,140.451,12084.0
2020-06-26 12:50:00,150.0,150.3,149.92,150.3,8791.0,140.3761,140.6569,140.3013,140.6569,8791.0
2020-06-26 12:55:00,150.27,150.53,150.27,150.52,8672.0,140.6288,140.8721,140.6288,140.8628,8672.0
2020-06-26 13:00:00,150.52,150.72,150.33,150.65,3323.0,140.8628,141.0499,140.685,140.9844,3323.0
2020-06-26 13:05:00,150.62,150.74,150.61,150.71,2227.0,140.9564,141.0687,140.947,141.0406,2227.0
2020-06-26 13:10:00,150.7,150.75,150.35,150.38,5949.0,141.0312,141.078,140.7037,140.7318,5949.0
2020-06-26 13:15:00,150.36,150.36,149.98,150.07,15521.0,140.713,140.713,140.3574,140.4416,15521.0
2020-06-26 13:20:00,150.14,150.36,150.01,150.14,6274.0,140.5071,140.713,140.3855,140.5071,6274.0
2020-06-26 13:25:00,150.05,150.3,150.02,150.14,3968.0,140.4229,140.6569,140.3948,140.5071,3968.0
2020-06-26 13:30:00,150.21,150.25,150.1,150.23,5120.0,140.5727,140.6101,140.4697,140.5914,5120.0
2020-06-26 13:35:00,150.27,150.48,150.15,150.4,6645.0,140.6288,140.8253,140.5165,140.7505,6645.0
2020-06-26 13:40:00,150.38,150.41,150.2,150.22,4401.0,140.7318,140.7598,140.5633,140.582,4401.0
2020-06-26 13:45:00,150.19,150.27,150.15,150.21,4420.0,140.5539,140.6288,140.5165,140.5727,4420.0
2020-06-26 13:50:00,150.25,150.35,150.02,150.12,4780.0,140.6101,140.7037,140.3948,140.4884,4780.0
2020-06-26 13:55:00,150.19,150.2,150.04,150.04,4598.0,140.5539,140.5633,140.4136,140.4136,4598.0
2020-06-26 14:00:00,150.05,150.05,149.54,149.79,25604.0,140.4229,140.4229,139.9456,140.1796,25604.0
2020-06-26 14:05:00,149.73,149.79,149.58,149.65,11179.0,140.1235,140.1796,139.9831,140.0486,11179.0
2020-06-26 14:10:00,149.65,149.75,149.35,149.4,13638.0,140.0486,140.1422,139.7678,139.8146,13638.0
2020-06-26 14:15:00,149.39,149.52,149.3,149.47,3903.0,139.8053,139.9269,139.721,139.8801,3903.0
2020-06-26 14:20:00,149.44,149.71,149.39,149.5,7602.0,139.8521,140.1047,139.8053,139.9082,7602.0
2020-06-26 14:25:00,149.47,149.47,148.84,149.03,11207.0,139.8801,139.8801,139.2906,139.4684,11207.0
2020-06-26 14:30:00,149.08,149.18,148.8,148.83,10458.0,139.5152,139.6087,139.2531,139.2812,10458.0
2020-06-26 14:35:00,148.76,148.83,148.43,148.49,9081.0,139.2157,139.2812,138.9069,138.963,9081.0
2020-06-26 14:40:00,148.54,148.73,148.43,148.63,10679.0,139.0098,139.1876,138.9069,139.094,10679.0
2020-06-26 14:45:00,148.64,148.69,148.33,148.44,11004.0,139.1034,139.1502,138.8133,138.9162,11004.0
2020-06-26 14:50:00,148.45,148.83,148.41,148.64,13554.0,138.9256,139.2812,138.8881,139.1034,13554.0
2020-06-26 14:55:00,148.6,148.65,148.36,148.53,6414.0,139.066,139.1127,138.8414,139.0004,6414.0
2020-06-26 15:00:00,148.59,149.05,148.57,148.72,14335.0,139.0566,139.4871,139.0379,139.1783,14335.0
2020-06-26 15:05:00,148.76,148.92,148.55,148.7,13290.0,139.2157,139.3654,139.0192,139.1595,13290.0
2020-06-26 15:10:00,148.72,148.86,148.48,148.81,19732.0,139.1783,139.3093,138.9537,139.2625,19732.0
2020-06-26 15:15:00,148.81,148.87,148.45,148.49,16889.0,139.2625,139.3186,138.9256,138.963,16889.0
2020-06-26 15:20:00,148.5,148.59,148.28,148.35,16353.0,138.9724,139.0566,138.7665,138.832,16353.0
2020-06-26 15:25:00,148.31,148.63,148.19,148.61,10086.0,138.7946,139.094,138.6823,139.0753,10086.0
2020-06-26 15:30:00,148.57,148.62,148.34,148.37,17906.0,139.0379,139.0847,138.8226,138.8507,17906.0
2020-06-26 15:35:00,148.38,148.62,148.26,148.54,15099.0,138.8601,139.0847,138.7478,139.0098,15099.0
2020-06-26 15:40:00,148.55,149.25,148.47,149.18,26634.0,139.0192,139.6743,138.9443,139.6087,26634.0
2020-06-26 15:45:00,149.17,149.27,148.8,148.81,24709.0,139.5994,139.693,139.2531,139.2625,24709.0
2020-06-26 15:50:00,148.94,149.51,148.77,149.38,65578.0,139.3841,139.9176,139.225,139.7959,65578.0
2020-06-26 15:55:00,149.37,149.43,148.94,149.04,85994.0,139.7866,139.8427,139.3841,139.4777,85994.0
2020-06-29 09:30:00,150.85,151.2,150.32,150.56,39589.0,141.8696,142.1988,141.3712,141.5969,39589.0
2020-06-29 09:35:00,150.63,152.06,150.62,151.89,24370.0,141.6627,143.0076,141.6533,142.8477,24370.0
2020-06-29 09:40:00,152.0,152.08,151.0,151.0,23455.0,142.9511,143.0264,142.0107,142.0107,23455.0
2020-06-29 09:45:00,150.95,151.28,150.54,151.16,11849.0,141.9636,142.274,141.5781,142.1611,11849.0
2020-06-29 09:50:00,151.21,152.26,150.86,152.02,6974.0,142.2082,143.1957,141.879,142.9699,6974.0
2020-06-29 09:55:00,152.02,152.14,151.66,151.8,7767.0,142.9699,143.0828,142.6314,142.763,7767.0
2020-06-29 10:00:00,151.49,152.21,151.48,152.14,10935.0,142.4715,143.1486,142.4621,143.0828,10935.0
2020-06-29 10:05:00,152.23,152.23,151.75,151.87,9732.0,143.1674,143.1674,142.716,142.8289,9732.0
2020-06-29 10:10:00,151.87,152.08,151.58,151.89,6085.0,142.8289,143.0264,142.5561,142.8477,6085.0
2020-06-29 10:15:00,151.94,152.53,151.89,152.25,10984.0,142.8947,143.4496,142.8477,143.1863,10984.0
2020-06-29 10:20:00,152.32,152.4,152.08,152.31,9167.0,143.2521,143.3273,143.0264,143.2427,9167.0
2020-06-29 10:25:00,152.39,152.5,152.26,152.49,7700.0,143.3179,143.4214,143.1957,143.412,7700.0
2020-06-29 10:30:00,152.49,152.67,152.36,152.64,5451.0,143.412,143.5813,143.2897,143.553,5451.0
2020-06-29 10:35:00,152.7,152.99,152.49,152.97,7516.0,143.6095,143.8822,143.412,143.8634,7516.0
2020-06-29 10:40:00,153.02,153.05,152.64,152.7,6957.0,143.9104,143.9386,143.553,143.6095,6957.0
2020-06-29 10:45:00,152.76,152.91,152.76,152.77,5401.0,143.6659,143.807,143.6659,143.6753,5401.0
2020-06-29 10:50:00,152.77,153.08,152.63,152.7,6827.0,143.6753,143.9668,143.5436,143.6095,6827.0
2020-06-29 10:55:00,152.63,152.71,152.53,152.62,11048.0,143.5436,143.6189,143.4496,143.5342,11048.0
2020-06-29 11:00:00,152.62,152.73,152.39,152.62,19165.0,143.5342,143.6377,143.3179,143.5342,19165.0
2020-06-29 11:05:00,152.61,152.73,152.5,152.64,4106.0,143.5248,143.6377,143.4214,143.553,4106.0
2020-06-29 11:10:00,152.67,152.85,152.61,152.77,5219.0,143.5813,143.7505,143.5248,143.6753,5219.0
2020-06-29 11:15:00,152.72,153.0,152.62,153.0,16189.0,143.6283,143.8916,143.5342,143.8916,16189.0
2020-06-29 11:20:00,153.07,153.54,152.95,153.43,15044.0,143.9574,144.3995,143.8446,144.296,15044.0
2020-06-29 11:25:00,153.39,153.46,153.22,153.32,5298.0,144.2584,144.3242,144.0985,144.1926,5298.0
2020-06-29 11:30:00,153.33,153.33,152.94,152.97,9555.0,144.202,144.202,143.8352,143.8634,9555.0
2020-06-29 11:35:00,152.95,153.04,152.76,152.8,4450.0,143.8446,143.9292,143.6659,143.7035,4450.0
2020-06-29 11:40:00,152.81,153.26,152.8,153.08,3342.0,143.7129,144.1361,143.7035,143.9668,3342.0
2020-06-29 11:45:00,153.23,153.23,153.0,153.05,2568.0,144.1079,144.1079,143.8916,143.9386,2568.0
2020-06-29 11:50:00,153.09,153.16,152.9,152.94,4551.0,143.9763,144.0421,143.7976,143.8352,4551.0
2020-06-29 11:55:00,152.92,152.95,152.36,152.39,7194.0,143.8164,143.8446,143.2897,143.3179,7194.0
2020-06-29 12:00:00,152.4,152.75,152.39,152.63,4400.0,143.3273,143.6565,143.3179,143.5436,4400.0
2020-06-29 12:05:00,152.67,152.82,152.67,152.81,3280.0,143.5813,143.7223,143.5813,143.7129,3280.0
2020-06-29 12:10:00,152.84,153.14,152.83,153.06,5258.0,143.7411,144.0233,143.7317,143.948,5258.0
2020-06-29 12:15:00,153.03,153.59,153.02,153.55,3352.0,143.9198,144.4465,143.9104,144.4089,3352.0
2020-06-29 12:20:00,153.58,153.61,153.51,153.58,3813.0,144.4371,144.4653,144.3712,144.4371,3813.0
2020-06-29 12:25:00,153.67,153.77,153.58,153.7,5889.0,144.5217,144.6158,144.4371,144.5499,5889.0
2020-06-29 12:30:00,153.72,153.93,153.72,153.74,9214.0,144.5687,144.7662,144.5687,144.5876,9214.0
2020-06-29 12:35:00,153.86,153.96,153.77,153.78,9190.0,144.7004,144.7945,144.6158,144.6252,9190.0
2020-06-29 12:40:00,153.74,153.82,153.64,153.72,6424.0,144.5876,144.6628,144.4935,144.5687,6424.0
2020-06-29 12:45:00,153.66,153.78,153.49,153.7,2450.0,144.5123,144.6252,144.3524,144.5499,2450.0
2020-06-29 12:50:00,153.75,153.88,153.63,153.63,2808.0,144.597,144.7192,144.4841,144.4841,2808.0
2020-06-29 12:55:00,153.58,153.58,153.17,153.25,2872.0,144.4371,144.4371,144.0515,144.1267,2872.0
2020-06-29 13:00:00,153.27,153.3,153.19,153.27,5984.0,144.1455,144.1737,144.0703,144.1455,5984.0
2020-06-29 13:05:00,153.41,153.41,153.26,153.31,4782.0,144.2772,144.2772,144.1361,144.1832,4782.0
2020-06-29 13:10:00,153.35,153.48,153.33,153.4,3013.0,144.2208,144.343,144.202,144.2678,3013.0
2020-06-29 13:15:00,153.43,153.45,153.29,153.34,3424.0,144.296,144.3148,144.1643,144.2114,3424.0
2020-06-29 13:20:00,153.5,153.6,153.48,153.48,2737.0,144.3618,144.4559,144.343,144.343,2737.0
2020-06-29 13:25:00,153.49,153.62,153.45,153.6,3310.0,144.3524,144.4747,144.3148,144.4559,3310.0
2020-06-29 13:30:00,153.55,153.59,153.27,153.3,4373.0,144.4089,144.4465,144.1455,144.1737,4373.0
2020-06-29 13:35:00,153.35,153.69,153.29,153.64,5698.0,144.2208,144.5405,144.1643,144.4935,5698.0
2020-06-29 13:40:00,153.57,153.59,153.49,153.54,3512.0,144.4277,144.4465,144.3524,144.3995,3512.0
2020-06-29 13:45:00,153.53,153.58,153.42,153.49,6142.0,144.3901,144.4371,144.2866,144.3524,6142.0
2020-06-29 13:50:00,153.43,153.52,153.38,153.42,7053.0,144.296,144.3807,144.249,144.2866,7053.0
2020-06-29 13:55:00,153.41,153.46,153.3,153.46,7753.0,144.2772,144.3242,144.1737,144.3242,7753.0
2020-06-29 14:00:00,153.46,153.53,153.35,153.52,3994.0,144.3242,144.3901,144.2208,144.3807,3994.0
2020-06-29 14:05:00,153.52,153.52,153.06,153.13,8255.0,144.3807,144.3807,143.948,144.0139,8255.0
2020-06-29 14:10:00,153.13,153.13,153.0,153.0,2449.0,144.0139,144.0139,143.8916,143.8916,2449.0
2020-06-29 14:15:00,153.09,153.33,153.06,153.17,6585.0,143.9763,144.202,143.948,144.0515,6585.0
2020-06-29 14:20:00,153.22,153.22,152.92,153.0,7963.0,144.0985,144.0985,143.8164,143.8916,7963.0
2020-06-29 14:25:00,153.01,153.04,152.79,152.79,4119.0,143.901,143.9292,143.6941,143.6941,4119.0
2020-06-29 14:30:00,152.81,152.96,152.8,152.83,5032.0,143.7129,143.854,143.7035,143.7317,5032.0
2020-06-29 14:35:00,152.87,152.98,152.8,152.92,10831.0,143.7693,143.8728,143.7035,143.8164,10831.0
2020-06-29 14:40:00,152.88,153.12,152.88,153.08,3460.0,143.7788,144.0045,143.7788,143.9668,3460.0
2020-06-29 14:45:00,153.2,153.22,153.03,153.04,5151.0,144.0797,144.0985,143.9198,143.9292,5151.0
2020-06-29 14:50:00,153.03,153.19,152.93,153.18,3514.0,143.9198,144.0703,143.8258,144.0609,3514.0
2020-06-29 14:55:00,153.15,153.19,153.07,153.12,3340.0,144.0327,144.0703,143.9574,144.0045,3340.0
2020-06-29 15:00:00,153.11,153.15,152.83,152.92,3512.0,143.9951,144.0327,143.7317,143.8164,3512.0
2020-06-29 15:05:00,152.8,152.8,152.51,152.55,4956.0,143.7035,143.7035,143.4308,143.4684,4956.0
2020-06-29 15:10:00,152.53,152.54,152.41,152.49,6856.0,143.4496,143.459,143.3367,143.412,6856.0
2020-06-29 15:15:00,152.54,152.8,152.5,152.75,6029.0,143.459,143.7035,143.4214,143.6565,6029.0
2020-06-29 15:20:00,152.73,152.88,152.7,152.85,4220.0,143.6377,143.7788,143.6095,143.7505,4220.0
2020-06-29 15:25:00,152.87,152.99,152.79,152.81,8959.0,143.7693,143.8822,143.6941,143.7129,8959.0
2020-06-29 15:30:00,152.78,153.29,152.78,153.27,8421.0,143.6847,144.1643,143.6847,144.1455,8421.0
2020-06-29 15:35:00,153.25,153.28,152.74,152.88,9033.0,144.1267,144.1549,143.6471,143.7788,9033.0
2020-06-29 15:40:00,152.88,152.92,152.5,152.79,12254.0,143.7788,143.8164,143.4214,143.6941,12254.0
2020-06-29 15:45:00,152.84,153.05,152.66,152.72,15892.0,143.7411,143.9386,143.5718,143.6283,15892.0
2020-06-29 15:50:00,152.7,153.2,152.69,153.13,26708.0,143.6095,144.0797,143.6001,144.0139,26708.0
2020-06-29 15:55:00,153.2,153.8,153.18,153.72,59459.0,144.0797,144.644,144.0609,144.5687,59459.0
2020-06-30 09:30:00,152.84,153.6,152.84,153.3,19400.0,143.7411,144.4559,143.7411,144.1737,19400.0
2020-06-30 09:35:00,153.56,153.93,153.5,153.78,7313.0,144.4183,144.7662,144.3618,144.6252,7313.0
2020-06-30 09:40:00,153.78,153.78,152.96,152.99,5402.0,144.6252,144.6252,143.854,143.8822,5402.0
2020-06-30 09:45:00,152.92,153.53,152.92,153.24,4000.0,143.8164,144.3901,143.8164,144.1173,4000.0
2020-06-30 09:50:00,153.02,153.38,152.54,153.27,12399.0,143.9104,144.249,143.459,144.1455,12399.0
2020-06-30 09:55:00,153.06,153.06,152.12,152.42,4727.0,143.948,143.948,143.064,143.3461,4727.0
2020-06-30 10:00:00,152.56,152.79,152.36,152.63,9414.0,143.4778,143.6941,143.2897,143.5436,9414.0
2020-06-30 10:05:00,152.66,153.11,152.66,153.09,3464.0,143.5718,143.9951,143.5718,143.9763,3464.0
2020-06-30 10:10:00,153.06,153.63,152.98,153.61,6250.0,143.948,144.4841,143.8728,144.4653,6250.0
2020-06-30 10:15:00,153.58,153.73,153.46,153.64,5901.0,144.4371,144.5781,144.3242,144.4935,5901.0
2020-06-30 10:20:00,153.65,154.17,153.61,154.17,6133.0,144.5029,144.992,144.4653,144.992,6133.0
2020-06-30 10:25:00,154.25,154.26,153.8,153.94,3612.0,145.0672,145.0766,144.644,144.7756,3612.0
2020-06-30 10:30:00,154.01,154.09,153.65,153.65,4651.0,144.8415,144.9167,144.5029,144.5029,4651.0
2020-06-30 10:35:00,153.67,153.79,153.21,153.29,5334.0,144.5217,144.6346,144.0891,144.1643,5334.0
2020-06-30 10:40:00,153.33,153.48,153.31,153.4,1200.0,144.202,144.343,144.1832,144.2678,1200.0
2020-06-30 10:45:00,153.45,153.7,153.42,153.66,5663.0,144.3148,144.5499,144.2866,144.5123,5663.0
2020-06-30 10:50:00,153.65,154.41,153.65,154.11,5714.0,144.5029,145.2177,144.5029,144.9355,5714.0
2020-06-30 10:55:00,154.21,154.42,154.16,154.38,1847.0,145.0296,145.2271,144.9826,145.1895,1847.0
2020-06-30 11:00:00,154.32,154.55,154.3,154.55,3508.0,145.133,145.3493,145.1142,145.3493,3508.0
2020-06-30 11:05:00,154.58,154.64,154.25,154.25,7430.0,145.3775,145.434,145.0672,145.0672,7430.0
2020-06-30 11:10:00,154.26,154.34,153.95,154.21,3508.0,145.0766,145.1518,144.7851,145.0296,3508.0
2020-06-30 11:15:00,154.18,154.55,154.18,154.3,7167.0,145.0014,145.3493,145.0014,145.1142,7167.0
2020-06-30 11:20:00,154.19,154.23,153.98,154.16,6001.0,145.0108,145.0484,144.8133,144.9826,6001.0
2020-06-30 11:25:00,154.27,154.4,154.19,154.32,1247.0,145.086,145.2083,145.0108,145.133,1247.0
2020-06-30 11:30:00,154.39,154.39,153.83,153.9,2969.0,145.1989,145.1989,144.6722,144.738,2969.0
2020-06-30 11:35:00,153.83,153.84,153.62,153.78,820.0,144.6722,144.6816,144.4747,144.6252,820.0
2020-06-30 11:40:00,153.77,153.99,153.7,153.94,2342.0,144.6158,144.8227,144.5499,144.7756,2342.0
2020-06-30 11:45:00,153.96,154.04,153.93,154.04,3400.0,144.7945,144.8697,144.7662,144.8697,3400.0
2020-06-30 11:50:00,154.01,154.21,153.99,154.2,2045.0,144.8415,145.0296,144.8227,145.0202,2045.0
2020-06-30 11:55:00,154.15,154.22,154.12,154.22,2800.0,144.9731,145.039,144.9449,145.039,2800.0
2020-06-30 12:00:00,154.28,155.79,154.25,155.61,76006.0,145.0954,146.5155,145.0672,146.3462,76006.0
2020-06-30 12:05:00,155.58,155.78,155.34,155.69,28782.0,146.318,146.5061,146.0923,146.4215,28782.0
2020-06-30 12:10:00,155.52,156.21,155.51,156.2,24183.0,146.2616,146.9105,146.2522,146.9011,24183.0
2020-06-30 12:15:00,156.18,156.75,155.99,156.65,52989.0,146.8823,147.4184,146.7036,147.3243,52989.0
2020-06-30 12:20:00,156.65,156.65,155.76,155.76,19003.0,147.3243,147.3243,146.4873,146.4873,19003.0
2020-06-30 12:25:00,155.62,155.96,155.58,155.92,6691.0,146.3556,146.6754,146.318,146.6378,6691.0
2020-06-30 12:30:00,155.86,156.05,155.65,155.73,6696.0,146.5813,146.76,146.3838,146.4591,6696.0
2020-06-30 12:35:00,155.89,156.02,155.23,155.43,8626.0,146.6096,146.7318,145.9889,146.1769,8626.0
2020-06-30 12:40:00,155.55,155.62,155.14,155.21,7727.0,146.2898,146.3556,145.9042,145.97,7727.0
2020-06-30 12:45:00,155.23,155.29,155.12,155.2,8150.0,145.9889,146.0453,145.8854,145.9606,8150.0
2020-06-30 12:50:00,155.23,155.38,155.15,155.27,5487.0,145.9889,146.1299,145.9136,146.0265,5487.0
2020-06-30 12:55:00,155.31,155.45,154.8,154.93,9488.0,146.0641,146.1958,145.5845,145.7067,9488.0
2020-06-30 13:00:00,154.87,155.16,154.8,155.15,5012.0,145.6503,145.923,145.5845,145.9136,5012.0
2020-06-30 13:05:00,155.14,155.21,154.98,155.21,4000.0,145.9042,145.97,145.7537,145.97,4000.0
2020-06-30 13:10:00,155.15,155.43,154.94,155.4,11248.0,145.9136,146.1769,145.7161,146.1487,11248.0
2020-06-30 13:15:00,155.29,155.32,154.96,155.0,6029.0,146.0453,146.0735,145.7349,145.7725,6029.0
2020-06-30 13:20:00,154.93,155.31,154.92,155.16,6123.0,145.7067,146.0641,145.6973,145.923,6123.0
2020-06-30 13:25:00,155.12,155.4,155.12,155.4,4220.0,145.8854,146.1487,145.8854,146.1487,4220.0
2020-06-30 13:30:00,155.36,155.46,155.32,155.42,9254.0,146.1111,146.2052,146.0735,146.1675,9254.0
2020-06-30 13:35:00,155.45,155.54,155.36,155.47,12058.0,146.1958,146.2804,146.1111,146.2146,12058.0
2020-06-30 13:40:00,155.37,155.64,155.33,155.43,15217.0,146.1205,146.3744,146.0829,146.1769,15217.0
2020-06-30 13:45:00,155.42,155.73,155.41,155.73,4623.0,146.1675,146.4591,146.1581,146.4591,4623.0
2020-06-30 13:50:00,155.66,155.76,155.6,155.67,7926.0,146.3933,146.4873,146.3368,146.4027,7926.0
2020-06-30 13:55:00,155.77,155.97,155.68,155.79,8351.0,146.4967,146.6848,146.4121,146.5155,8351.0
2020-06-30 14:00:00,155.76,155.92,155.54,155.9,10612.0,146.4873,146.6378,146.2804,146.619,10612.0
2020-06-30 14:05:00,155.91,156.08,155.78,156.08,9212.0,146.6284,146.7882,146.5061,146.7882,9212.0
2020-06-30 14:10:00,156.04,156.04,155.84,155.95,8121.0,146.7506,146.7506,146.5625,146.666,8121.0
2020-06-30 14:15:00,155.95,156.31,155.93,156.31,16596.0,146.666,147.0046,146.6472,147.0046,16596.0
2020-06-30 14:20:00,156.3,156.37,156.11,156.26,8603.0,146.9952,147.061,146.8165,146.9575,8603.0
2020-06-30 14:25:00,156.25,156.54,156.25,156.27,10759.0,146.9481,147.2209,146.9481,146.9669,10759.0
2020-06-30 14:30:00,156.22,156.37,156.1,156.25,8529.0,146.9199,147.061,146.8071,146.9481,8529.0
2020-06-30 14:35:00,156.24,156.49,156.2,156.32,7102.0,146.9387,147.1738,146.9011,147.014,7102.0
2020-06-30 14:40:00,156.39,156.71,156.39,156.64,10260.0,147.0798,147.3807,147.0798,147.3149,10260.0
2020-06-30 14:45:00,156.64,156.71,156.41,156.6,9301.0,147.3149,147.3807,147.0986,147.2773,9301.0
2020-06-30 14:50:00,156.59,156.66,156.5,156.54,10049.0,147.2679,147.3337,147.1832,147.2209,10049.0
2020-06-30 14:55:00,156.54,156.61,156.48,156.59,10428.0,147.2209,147.2867,147.1644,147.2679,10428.0
2020-06-30 15:00:00,156.6,156.65,156.37,156.43,18281.0,147.2773,147.3243,147.061,147.1174,18281.0
2020-06-30 15:05:00,156.41,156.63,156.39,156.59,17806.0,147.0986,147.3055,147.0798,147.2679,17806.0
2020-06-30 15:10:00,156.58,156.78,156.44,156.61,29696.0,147.2585,147.4466,147.1268,147.2867,29696.0
2020-06-30 15:15:00,156.59,156.78,156.47,156.7,12881.0,147.2679,147.4466,147.155,147.3713,12881.0
2020-06-30 15:20:00,156.71,156.83,156.58,156.68,19863.0,147.3807,147.4936,147.2585,147.3525,19863.0
2020-06-30 15:25:00,156.7,156.94,156.63,156.84,24816.0,147.3713,147.5971,147.3055,147.503,24816.0
2020-06-30 15:30:00,156.86,157.04,156.77,157.0,31802.0,147.5218,147.6911,147.4372,147.6535,31802.0
2020-06-30 15:35:00,157.0,157.02,156.65,156.82,32618.0,147.6535,147.6723,147.3243,147.4842,32618.0
2020-06-30 15:40:00,156.83,156.93,156.52,156.66,36015.0,147.4936,147.5876,147.2021,147.3337,36015.0
2020-06-30 15:45:00,156.67,157.01,156.64,156.87,42798.0,147.3431,147.6629,147.3149,147.5312,42798.0
2020-06-30 15:50:00,157.02,158.25,156.95,158.09,107573.0,147.6723,148.8291,147.6065,148.6786,107573.0
2020-06-30 15:55:00,157.91,157.91,156.99,157.13,104425.0,148.5093,148.5093,147.6441,147.7757,104425.0
2020-07-01 09:30:00,159.65,159.84,158.46,159.56,51438.0,150.1457,150.3244,149.0266,150.0611,51438.0
2020-07-01 09:35:00,159.7,160.18,159.19,159.19,26515.0,150.1927,150.6442,149.7131,149.7131,26515.0
2020-07-01 09:40:00,159.21,159.68,159.14,159.23,18296.0,149.7319,150.1739,149.6661,149.7507,18296.0
2020-07-01 09:45:00,159.11,159.34,158.81,158.81,7201.0,149.6379,149.8542,149.3557,149.3557,7201.0
2020-07-01 09:50:00,158.81,159.08,158.16,158.23,10657.0,149.3557,149.6097,148.7444,148.8103,10657.0
2020-07-01 09:55:00,158.24,158.6,158.03,158.6,8340.0,148.8197,149.1582,148.6222,149.1582,8340.0
2020-07-01 10:00:00,158.58,159.3,158.55,158.94,26216.0,149.1394,149.8166,149.1112,149.478,26216.0
2020-07-01 10:05:00,158.85,158.95,158.4,158.85,13661.0,149.3933,149.4874,148.9701,149.3933,13661.0
2020-07-01 10:10:00,158.87,159.02,158.53,158.78,7863.0,149.4122,149.5532,149.0924,149.3275,7863.0
2020-07-01 10:15:00,158.74,159.03,158.16,158.23,10366.0,149.2899,149.5626,148.7444,148.8103,10366.0
2020-07-01 10:20:00,158.29,158.38,157.83,157.9,5234.0,148.8667,148.9513,148.4341,148.4999,5234.0
2020-07-01 10:25:00,157.83,157.89,157.3,157.38,10818.0,148.4341,148.4905,147.9356,148.0109,10818.0
2020-07-01 10:30:00,157.45,157.96,157.4,157.41,25678.0,148.0767,148.5563,148.0297,148.0391,25678.0
2020-07-01 10:35:00,157.39,157.45,156.88,157.41,6933.0,148.0203,148.0767,147.5406,148.0391,6933.0
2020-07-01 10:40:00,157.46,157.46,157.18,157.24,3832.0,148.0861,148.0861,147.8228,147.8792,3832.0
2020-07-01 10:45:00,157.12,157.23,156.81,156.81,9080.0,147.7663,147.8698,147.4748,147.4748,9080.0
2020-07-01 10:50:00,156.78,157.14,156.73,157.06,13494.0,147.4466,147.7851,147.3996,147.7099,13494.0
2020-07-01 10:55:00,157.03,157.14,156.69,157.01,3540.0,147.6817,147.7851,147.3619,147.6629,3540.0
2020-07-01 11:00:00,157.17,157.18,156.59,156.72,10255.0,147.8134,147.8228,147.2679,147.3901,10255.0
2020-07-01 11:05:00,156.83,156.95,156.61,156.66,11359.0,147.4936,147.6065,147.2867,147.3337,11359.0
2020-07-01 11:10:00,156.7,156.7,156.02,156.41,6346.0,147.3713,147.3713,146.7318,147.0986,6346.0
2020-07-01 11:15:00,156.53,156.69,155.95,156.02,3138.0,147.2115,147.3619,146.666,146.7318,3138.0
2020-07-01 11:20:00,155.82,156.18,155.81,156.14,7808.0,146.5437,146.8823,146.5343,146.8447,7808.0
2020-07-01 11:25:00,156.19,156.2,155.34,155.39,16868.0,146.8917,146.9011,146.0923,146.1393,16868.0
2020-07-01 11:30:00,155.4,156.06,155.38,156.06,4707.0,146.1487,146.7694,146.1299,146.7694,4707.0
2020-07-01 11:35:00,155.96,156.0,155.58,155.68,3666.0,146.6754,146.713,146.318,146.4121,3666.0
2020-07-01 11:40:00,155.67,155.84,155.58,155.77,1900.0,146.4027,146.5625,146.318,146.4967,1900.0
2020-07-01 11:45:00,155.76,156.05,155.66,155.89,5774.0,146.4873,146.76,146.3933,146.6096,5774.0
2020-07-01 11:50:00,155.89,156.03,155.77,155.95,2002.0,146.6096,146.7412,146.4967,146.666,2002.0
2020-07-01 11:55:00,156.09,156.36,155.96,156.04,5061.0,146.7977,147.0516,146.6754,146.7506,5061.0
2020-07-01 12:00:00,156.11,156.16,155.88,155.93,1228.0,146.8165,146.8635,146.6002,146.6472,1228.0
2020-07-01 12:05:00,155.94,156.07,155.92,156.02,1323.0,146.6566,146.7788,146.6378,146.7318,1323.0
2020-07-01 12:10:00,156.09,156.46,156.09,156.44,3101.0,146.7977,147.1456,146.7977,147.1268,3101.0
2020-07-01 12:15:00,156.39,156.8,156.39,156.75,4981.0,147.0798,147.4654,147.0798,147.4184,4981.0
2020-07-01 12:20:00,156.7,156.8,156.49,156.78,3663.0,147.3713,147.4654,147.1738,147.4466,3663.0
2020-07-01 12:25:00,156.8,156.95,156.74,156.81,3377.0,147.4654,147.6065,147.409,147.4748,3377.0
2020-07-01 12:30:00,156.85,156.89,156.75,156.76,4031.0,147.5124,147.55,147.4184,147.4278,4031.0
2020-07-01 12:35:00,156.82,157.14,156.82,157.03,5690.0,147.4842,147.7851,147.4842,147.6817,5690.0
2020-07-01 12:40:00,157.06,157.24,156.99,157.13,10332.0,147.7099,147.8792,147.6441,147.7757,10332.0
2020-07-01 12:45:00,157.17,157.2,156.58,156.82,12448.0,147.8134,147.8416,147.2585,147.4842,12448.0
2020-07-01 12:50:00,156.88,157.0,156.56,156.58,6707.0,147.5406,147.6535,147.2397,147.2585,6707.0
2020-07-01 12:55:00,156.73,156.9,156.61,156.71,6979.0,147.3996,147.5594,147.2867,147.3807,6979.0
2020-07-01 13:00:00,156.71,156.71,156.48,156.57,4178.0,147.3807,147.3807,147.1644,147.2491,4178.0
2020-07-01 13:05:00,156.58,156.64,156.48,156.64,1100.0,147.2585,147.3149,147.1644,147.3149,1100.0
2020-07-01 13:10:00,156.64,156.79,156.6,156.7,5701.0,147.3149,147.456,147.2773,147.3713,5701.0
2020-07-01 13:15:00,156.64,156.64,156.39,156.57,5507.0,147.3149,147.3149,147.0798,147.2491,5507.0
2020-07-01 13:20:00,156.61,156.85,156.56,156.79,4237.0,147.2867,147.5124,147.2397,147.456,4237.0
2020-07-01 13:25:00,156.83,156.89,156.66,156.7,5190.0,147.4936,147.55,147.3337,147.3713,5190.0
2020-07-01 13:30:00,156.65,156.68,156.36,156.47,4571.0,147.3243,147.3525,147.0516,147.155,4571.0
2020-07-01 13:35:00,156.56,156.91,156.52,156.91,5933.0,147.2397,147.5688,147.2021,147.5688,5933.0
2020-07-01 13:40:00,156.85,156.85,156.23,156.37,6018.0,147.5124,147.5124,146.9293,147.061,6018.0
2020-07-01 13:45:00,156.3,156.5,156.29,156.41,3638.0,146.9952,147.1832,146.9857,147.0986,3638.0
2020-07-01 13:50:00,156.4,156.68,156.33,156.62,4700.0,147.0892,147.3525,147.0234,147.2961,4700.0
2020-07-01 13:55:00,156.58,156.78,156.58,156.72,4236.0,147.2585,147.4466,147.2585,147.3901,4236.0
2020-07-01 14:00:00,156.71,157.09,156.71,157.01,5828.0,147.3807,147.7381,147.3807,147.6629,5828.0
2020-07-01 14:05:00,157.09,157.12,156.89,157.02,5291.0,147.7381,147.7663,147.55,147.6723,5291.0
2020-07-01 14:10:00,157.03,157.24,156.8,157.22,5591.0,147.6817,147.8792,147.4654,147.8604,5591.0
2020-07-01 14:15:00,157.21,157.23,156.9,156.91,3301.0,147.851,147.8698,147.5594,147.5688,3301.0
2020-07-01 14:20:00,157.01,157.07,156.52,156.75,3776.0,147.6629,147.7193,147.2021,147.4184,3776.0
2020-07-01 14:25:00,156.77,156.97,156.73,156.88,3056.0,147.4372,147.6253,147.3996,147.5406,3056.0
2020-07-01 14:30:00,156.88,156.93,156.59,156.73,4947.0,147.5406,147.5876,147.2679,147.3996,4947.0
2020-07-01 14:35:00,156.69,156.76,156.59,156.65,3117.0,147.3619,147.4278,147.2679,147.3243,3117.0
2020-07-01 14:40:00,156.7,156.9,156.7,156.77,2914.0,147.3713,147.5594,147.3713,147.4372,2914.0
2020-07-01 14:45:00,156.68,156.78,156.65,156.74,3319.0,147.3525,147.4466,147.3243,147.409,3319.0
2020-07-01 14:50:00,156.71,156.92,156.69,156.91,6323.0,147.3807,147.5782,147.3619,147.5688,6323.0
2020-07-01 14:55:00,156.92,157.08,156.91,156.96,4845.0,147.5782,147.7287,147.5688,147.6159,4845.0
2020-07-01 15:00:00,156.96,157.13,156.84,157.13,9098.0,147.6159,147.7757,147.503,147.7757,9098.0
2020-07-01 15:05:00,157.12,157.18,156.79,156.8,5127.0,147.7663,147.8228,147.456,147.4654,5127.0
2020-07-01 15:10:00,156.8,156.98,156.76,156.91,8210.0,147.4654,147.6347,147.4278,147.5688,8210.0
2020-07-01 15:15:00,156.91,157.0,156.8,156.99,4424.0,147.5688,147.6535,147.4654,147.6441,4424.0
2020-07-01 15:20:00,156.99,157.36,156.97,157.36,7289.0,147.6441,147.992,147.6253,147.992,7289.0
2020-07-01 15:25:00,157.34,157.71,157.3,157.64,10488.0,147.9732,148.3212,147.9356,148.2554,10488.0
2020-07-01 15:30:00,157.65,157.76,157.35,157.35,21120.0,148.2648,148.3682,147.9826,147.9826,21120.0
2020-07-01 15:35:00,157.36,157.48,157.27,157.38,14932.0,147.992,148.1049,147.9074,148.0109,14932.0
2020-07-01 15:40:00,157.42,157.65,157.41,157.47,12094.0,148.0485,148.2648,148.0391,148.0955,12094.0
2020-07-01 15:45:00,157.42,157.6,157.36,157.58,13875.0,148.0485,148.2178,147.992,148.199,13875.0
2020-07-01 15:50:00,157.56,157.57,156.95,157.0,28417.0,148.1801,148.1895,147.6065,147.6535,28417.0
2020-07-01 15:55:00,157.0,157.03,156.6,156.84,44856.0,147.6535,147.6817,147.2773,147.503,44856.0
2020-07-02 09:30:00,158.87,160.67,158.42,160.67,68317.0,149.4122,151.105,148.9889,151.105,68317.0
2020-07-02 09:35:00,160.78,160.89,160.07,160.5,15025.0,151.2084,151.3119,150.5407,150.9451,15025.0
2020-07-02 09:40:00,160.57,160.71,159.93,160.42,8921.0,151.011,151.1426,150.4091,150.8699,8921.0
2020-07-02 09:45:00,160.51,161.2,160.26,161.07,10292.0,150.9545,151.6034,150.7194,151.4812,10292.0
2020-07-02 09:50:00,161.2,161.28,160.74,161.1,9819.0,151.6034,151.6787,151.1708,151.5094,9819.0
2020-07-02 09:55:00,161.23,161.47,161.14,161.4,8124.0,151.6317,151.8574,151.547,151.7915,8124.0
2020-07-02 10:00:00,161.46,161.73,161.14,161.46,17438.0,151.848,152.1019,151.547,151.848,17438.0
2020-07-02 10:05:00,161.38,161.92,161.31,161.31,10997.0,151.7727,152.2806,151.7069,151.7069,10997.0
2020-07-02 10:10:00,161.27,161.44,160.72,160.86,9846.0,151.6693,151.8292,151.152,151.2837,9846.0
2020-07-02 10:15:00,160.84,161.12,160.62,160.7,11651.0,151.2649,151.5282,151.058,151.1332,11651.0
2020-07-02 10:20:00,160.82,160.82,159.67,159.67,8669.0,151.2461,151.2461,150.1645,150.1645,8669.0
2020-07-02 10:25:00,159.68,160.18,159.47,159.68,9753.0,150.1739,150.6442,149.9764,150.1739,9753.0
2020-07-02 10:30:00,159.72,159.92,159.61,159.92,4165.0,150.2116,150.3996,150.1081,150.3996,4165.0
2020-07-02 10:35:00,159.97,160.12,159.86,159.97,5640.0,150.4467,150.5877,150.3432,150.4467,5640.0
2020-07-02 10:40:00,159.97,160.37,159.92,159.97,5501.0,150.4467,150.8229,150.3996,150.4467,5501.0
2020-07-02 10:45:00,159.91,159.98,159.39,159.49,7074.0,150.3902,150.4561,149.9012,149.9952,7074.0
2020-07-02 10:50:00,159.43,159.43,158.6,158.63,8613.0,149.9388,149.9388,149.1582,149.1864,8613.0
2020-07-02 10:55:00,158.76,158.78,158.16,158.16,7495.0,149.3087,149.3275,148.7444,148.7444,7495.0
2020-07-02 11:00:00,158.23,158.63,158.08,158.63,5804.0,148.8103,149.1864,148.6692,149.1864,5804.0
2020-07-02 11:05:00,158.54,158.8,158.45,158.53,6800.0,149.1018,149.3463,149.0172,149.0924,6800.0
2020-07-02 11:10:00,158.62,158.62,158.35,158.45,6351.0,149.177,149.177,148.9231,149.0172,6351.0
2020-07-02 11:15:00,158.37,158.55,158.23,158.47,4500.0,148.9419,149.1112,148.8103,149.036,4500.0
2020-07-02 11:20:00,158.47,158.85,158.47,158.84,3246.0,149.036,149.3933,149.036,149.3839,3246.0
2020-07-02 11:25:00,158.89,159.16,158.89,159.11,5258.0,149.431,149.6849,149.431,149.6379,5258.0
2020-07-02 11:30:00,159.17,159.36,158.98,159.3,7300.0,149.6943,149.873,149.5156,149.8166,7300.0
2020-07-02 11:35:00,159.3,159.3,158.89,158.99,6945.0,149.8166,149.8166,149.431,149.525,6945.0
2020-07-02 11:40:00,158.98,159.37,158.98,159.14,3986.0,149.5156,149.8824,149.5156,149.6661,3986.0
2020-07-02 11:45:00,159.17,159.46,159.16,159.42,3352.0,149.6943,149.967,149.6849,149.9294,3352.0
2020-07-02 11:50:00,159.37,159.38,159.06,159.26,3575.0,149.8824,149.8918,149.5908,149.7789,3575.0
2020-07-02 11:55:00,159.36,159.62,159.32,159.54,6909.0,149.873,150.1175,149.8354,150.0423,6909.0
2020-07-02 12:00:00,159.51,159.51,159.18,159.29,5850.0,150.0141,150.0141,149.7037,149.8072,5850.0
2020-07-02 12:05:00,159.28,159.39,159.1,159.36,4000.0,149.7977,149.9012,149.6285,149.873,4000.0
2020-07-02 12:10:00,159.38,159.58,159.26,159.3,3425.0,149.8918,150.0799,149.7789,149.8166,3425.0
2020-07-02 12:15:00,159.25,159.25,159.01,159.2,5479.0,149.7695,149.7695,149.5438,149.7225,5479.0
2020-07-02 12:20:00,159.22,159.4,159.1,159.23,3720.0,149.7413,149.9106,149.6285,149.7507,3720.0
2020-07-02 12:25:00,159.24,159.45,159.21,159.35,2170.0,149.7601,149.9576,149.7319,149.8636,2170.0
2020-07-02 12:30:00,159.4,159.4,159.14,159.25,2119.0,149.9106,149.9106,149.6661,149.7695,2119.0
2020-07-02 12:35:00,159.29,159.33,159.07,159.31,2317.0,149.8072,149.8448,149.6002,149.826,2317.0
2020-07-02 12:40:00,159.29,159.29,159.04,159.09,3024.0,149.8072,149.8072,149.572,149.6191,3024.0
2020-07-02 12:45:00,159.1,159.15,158.95,159.1,2000.0,149.6285,149.6755,149.4874,149.6285,2000.0
2020-07-02 12:50:00,159.09,159.24,159.01,159.17,3100.0,149.6191,149.7601,149.5438,149.6943,3100.0
2020-07-02 12:55:00,159.21,159.25,159.04,159.17,3435.0,149.7319,149.7695,149.572,149.6943,3435.0
2020-07-02 13:00:00,159.26,159.31,159.04,159.1,3645.0,149.7789,149.826,149.572,149.6285,3645.0
2020-07-02 13:05:00,159.1,159.25,159.01,159.25,4000.0,149.6285,149.7695,149.5438,149.7695,4000.0
2020-07-02 13:10:00,159.22,159.31,159.18,159.25,7961.0,149.7413,149.826,149.7037,149.7695,7961.0
2020-07-02 13:15:00,159.16,159.31,159.14,159.25,6454.0,149.6849,149.826,149.6661,149.7695,6454.0
2020-07-02 13:20:00,159.27,159.37,159.15,159.29,6295.0,149.7883,149.8824,149.6755,149.8072,6295.0
2020-07-02 13:25:00,159.32,159.35,159.23,159.32,6114.0,149.8354,149.8636,149.7507,149.8354,6114.0
2020-07-02 13:30:00,159.32,159.39,159.26,159.32,5174.0,149.8354,149.9012,149.7789,149.8354,5174.0
2020-07-02 13:35:00,159.34,159.38,159.2,159.38,6279.0,149.8542,149.8918,149.7225,149.8918,6279.0
2020-07-02 13:40:00,159.41,159.7,159.41,159.7,3250.0,149.92,150.1927,149.92,150.1927,3250.0
2020-07-02 13:45:00,159.67,159.76,159.48,159.73,8714.0,150.1645,150.2492,149.9858,150.221,8714.0
2020-07-02 13:50:00,159.68,159.95,159.68,159.84,5555.0,150.1739,150.4279,150.1739,150.3244,5555.0
2020-07-02 13:55:00,159.84,159.92,159.71,159.76,7301.0,150.3244,150.3996,150.2021,150.2492,7301.0
2020-07-02 14:00:00,159.73,159.86,159.63,159.63,7204.0,150.221,150.3432,150.1269,150.1269,7204.0
2020-07-02 14:05:00,159.66,159.69,159.39,159.39,9127.0,150.1551,150.1833,149.9012,149.9012,9127.0
2020-07-02 14:10:00,159.4,159.53,159.4,159.53,3116.0,149.9106,150.0329,149.9106,150.0329,3116.0
2020-07-02 14:15:00,159.52,159.53,159.33,159.52,4169.0,150.0235,150.0329,149.8448,150.0235,4169.0
2020-07-02 14:20:00,159.48,159.66,159.35,159.64,4697.0,149.9858,150.1551,149.8636,150.1363,4697.0
2020-07-02 14:25:00,159.61,159.63,159.37,159.47,3200.0,150.1081,150.1269,149.8824,149.9764,3200.0
2020-07-02 14:30:00,159.5,159.83,159.5,159.7,5416.0,150.0047,150.315,150.0047,150.1927,5416.0
2020-07-02 14:35:00,159.66,160.0,159.6,159.94,5992.0,150.1551,150.4749,150.0987,150.4185,5992.0
2020-07-02 14:40:00,159.95,160.0,159.73,159.76,2501.0,150.4279,150.4749,150.221,150.2492,2501.0
2020-07-02 14:45:00,159.77,159.83,159.68,159.81,3059.0,150.2586,150.315,150.1739,150.2962,3059.0
2020-07-02 14:50:00,159.89,159.9,159.55,159.62,4445.0,150.3714,150.3808,150.0517,150.1175,4445.0
2020-07-02 14:55:00,159.7,159.72,159.49,159.57,1840.0,150.1927,150.2116,149.9952,150.0705,1840.0
2020-07-02 15:00:00,159.51,159.58,159.22,159.22,5100.0,150.0141,150.0799,149.7413,149.7413,5100.0
2020-07-02 15:05:00,159.26,159.38,159.05,159.05,3768.0,149.7789,149.8918,149.5814,149.5814,3768.0
2020-07-02 15:10:00,159.08,159.15,158.91,158.95,6600.0,149.6097,149.6755,149.4498,149.4874,6600.0
2020-07-02 15:15:00,158.99,159.09,158.91,158.91,3936.0,149.525,149.6191,149.4498,149.4498,3936.0
2020-07-02 15:20:00,158.96,159.1,158.94,159.02,5556.0,149.4968,149.6285,149.478,149.5532,5556.0
2020-07-02 15:25:00,158.96,159.07,158.88,158.9,7772.0,149.4968,149.6002,149.4216,149.4404,7772.0
2020-07-02 15:30:00,158.9,158.92,158.65,158.72,7950.0,149.4404,149.4592,149.2053,149.2711,7950.0
2020-07-02 15:35:00,158.67,158.72,158.55,158.55,9850.0,149.2241,149.2711,149.1112,149.1112,9850.0
2020-07-02 15:40:00,158.58,158.58,158.22,158.36,12768.0,149.1394,149.1394,148.8009,148.9325,12768.0
2020-07-02 15:45:00,158.37,158.4,158.1,158.19,11592.0,148.9419,148.9701,148.688,148.7726,11592.0
2020-07-02 15:50:00,158.22,158.22,157.72,157.96,31543.0,148.8009,148.8009,148.3306,148.5563,31543.0
2020-07-02 15:55:00,157.9,157.94,157.52,157.91,58124.0,148.4999,148.5375,148.1425,148.5093,58124.0
2020-07-06 09:30:00,160.96,161.13,160.25,160.34,42317.0,151.3777,151.5376,150.71,150.7946,42317.0
2020-07-06 09:35:00,160.4,160.51,159.66,159.82,11335.0,150.8511,150.9545,150.1551,150.3056,11335.0
2020-07-06 09:40:00,159.86,160.2,159.53,160.2,17137.0,150.3432,150.663,150.0329,150.663,17137.0
2020-07-06 09:45:00,160.22,160.88,160.16,160.68,10275.0,150.6818,151.3025,150.6254,151.1144,10275.0
2020-07-06 09:50:00,160.6,161.32,160.6,161.16,5011.0,151.0392,151.7163,151.0392,151.5658,5011.0
2020-07-06 09:55:00,161.24,161.59,161.1,161.1,4322.0,151.6411,151.9702,151.5094,151.5094,4322.0
2020-07-06 10:00:00,161.2,161.27,160.41,160.68,8145.0,151.6034,151.6693,150.8605,151.1144,8145.0
2020-07-06 10:05:00,160.64,160.68,159.85,159.98,8371.0,151.0768,151.1144,150.3338,150.4561,8371.0
2020-07-06 10:10:00,160.02,160.05,159.27,159.52,5112.0,150.4937,150.5219,149.7883,150.0235,5112.0
2020-07-06 10:15:00,159.31,159.56,159.12,159.17,5930.0,149.826,150.0611,149.6473,149.6943,5930.0
2020-07-06 10:20:00,159.05,159.08,158.66,158.76,8432.0,149.5814,149.6097,149.2147,149.3087,8432.0
2020-07-06 10:25:00,158.71,158.77,158.41,158.7,4900.0,149.2617,149.3181,148.9795,149.2523,4900.0
2020-07-06 10:30:00,158.55,158.73,158.47,158.62,4538.0,149.1112,149.2805,149.036,149.177,4538.0
2020-07-06 10:35:00,158.6,158.73,158.49,158.73,11552.0,149.1582,149.2805,149.0548,149.2805,11552.0
2020-07-06 10:40:00,158.7,159.17,158.56,158.87,10271.0,149.2523,149.6943,149.1206,149.4122,10271.0
2020-07-06 10:45:00,158.96,159.35,158.9,158.9,7377.0,149.4968,149.8636,149.4404,149.4404,7377.0
2020-07-06 10:50:00,159.04,159.73,159.04,159.67,6063.0,149.572,150.221,149.572,150.1645,6063.0
2020-07-06 10:55:00,159.71,159.71,159.32,159.42,6957.0,150.2021,150.2021,149.8354,149.9294,6957.0
2020-07-06 11:00:00,159.46,159.53,159.16,159.42,3700.0,149.967,150.0329,149.6849,149.9294,3700.0
2020-07-06 11:05:00,159.34,159.63,159.2,159.63,16311.0,149.8542,150.1269,149.7225,150.1269,16311.0
2020-07-06 11:10:00,159.6,159.62,159.03,159.06,11321.0,150.0987,150.1175,149.5626,149.5908,11321.0
2020-07-06 11:15:00,159.03,159.26,158.92,159.26,6006.0,149.5626,149.7789,149.4592,149.7789,6006.0
2020-07-06 11:20:00,159.29,159.46,159.14,159.32,3331.0,149.8072,149.967,149.6661,149.8354,3331.0
2020-07-06 11:25:00,159.32,159.47,159.26,159.4,2722.0,149.8354,149.9764,149.7789,149.9106,2722.0
2020-07-06 11:30:00,159.31,159.32,159.15,159.26,4021.0,149.826,149.8354,149.6755,149.7789,4021.0
2020-07-06 11:35:00,159.28,159.45,159.25,159.3,4300.0,149.7977,149.9576,149.7695,149.8166,4300.0
2020-07-06 11:40:00,159.29,159.56,159.29,159.44,6715.0,149.8072,150.0611,149.8072,149.9482,6715.0
2020-07-06 11:45:00,159.41,159.53,159.34,159.49,2000.0,149.92,150.0329,149.8542,149.9952,2000.0
2020-07-06 11:50:00,159.4,159.43,159.1,159.13,5126.0,149.9106,149.9388,149.6285,149.6567,5126.0
2020-07-06 11:55:00,159.16,159.18,159.0,159.08,2370.0,149.6849,149.7037,149.5344,149.6097,2370.0
2020-07-06 12:00:00,158.97,159.2,158.94,159.17,2348.0,149.5062,149.7225,149.478,149.6943,2348.0
2020-07-06 12:05:00,159.15,159.27,159.1,159.22,3326.0,149.6755,149.7883,149.6285,149.7413,3326.0
2020-07-06 12:10:00,159.15,159.59,159.1,159.59,6883.0,149.6755,150.0893,149.6285,150.0893,6883.0
2020-07-06 12:15:00,159.59,159.66,159.29,159.35,3987.0,150.0893,150.1551,149.8072,149.8636,3987.0
2020-07-06 12:20:00,159.32,159.43,159.11,159.43,5486.0,149.8354,149.9388,149.6379,149.9388,5486.0
2020-07-06 12:25:00,159.43,159.74,159.42,159.74,4472.0,149.9388,150.2304,149.9294,150.2304,4472.0
2020-07-06 12:30:00,159.71,159.71,159.38,159.39,5829.0,150.2021,150.2021,149.8918,149.9012,5829.0
2020-07-06 12:35:00,159.5,159.5,159.27,159.31,1812.0,150.0047,150.0047,149.7883,149.826,1812.0
2020-07-06 12:40:00,159.48,159.52,159.21,159.21,3240.0,149.9858,150.0235,149.7319,149.7319,3240.0
2020-07-06 12:45:00,159.26,159.35,159.2,159.28,3182.0,149.7789,149.8636,149.7225,149.7977,3182.0
2020-07-06 12:50:00,159.29,159.33,159.09,159.19,6413.0,149.8072,149.8448,149.6191,149.7131,6413.0
2020-07-06 12:55:00,159.19,159.29,159.14,159.19,2815.0,149.7131,149.8072,149.6661,149.7131,2815.0
2020-07-06 13:00:00,159.21,159.3,159.11,159.3,5040.0,149.7319,149.8166,149.6379,149.8166,5040.0
2020-07-06 13:05:00,159.34,159.34,159.14,159.15,3515.0,149.8542,149.8542,149.6661,149.6755,3515.0
2020-07-06 13:10:00,159.17,159.23,159.0,159.0,3900.0,149.6943,149.7507,149.5344,149.5344,3900.0
2020-07-06 13:15:00,159.0,159.23,158.92,159.22,4000.0,149.5344,149.7507,149.4592,149.7413,4000.0
2020-07-06 13:20:00,159.17,159.33,159.13,159.18,4121.0,149.6943,149.8448,149.6567,149.7037,4121.0
2020-07-06 13:25:00,159.14,159.38,159.14,159.31,5912.0,149.6661,149.8918,149.6661,149.826,5912.0
2020-07-06 13:30:00,159.32,159.51,159.32,159.48,4560.0,149.8354,150.0141,149.8354,149.9858,4560.0
2020-07-06 13:35:00,159.51,159.68,159.49,159.6,4176.0,150.0141,150.1739,149.9952,150.0987,4176.0
2020-07-06 13:40:00,159.62,159.65,159.61,159.64,1200.0,150.1175,150.1457,150.1081,150.1363,1200.0
2020-07-06 13:45:00,159.64,159.84,159.55,159.81,2875.0,150.1363,150.3244,150.0517,150.2962,2875.0
2020-07-06 13:50:00,159.8,159.91,159.66,159.81,5016.0,150.2868,150.3902,150.1551,150.2962,5016.0
2020-07-06 13:55:00,159.83,159.87,159.68,159.7,6310.0,150.315,150.3526,150.1739,150.1927,6310.0
2020-07-06 14:00:00,159.72,159.78,159.44,159.69,3934.0,150.2116,150.268,149.9482,150.1833,3934.0
2020-07-06 14:05:00,159.57,159.73,159.57,159.69,2349.0,150.0705,150.221,150.0705,150.1833,2349.0
2020-07-06 14:10:00,159.73,159.75,159.58,159.62,2700.0,150.221,150.2398,150.0799,150.1175,2700.0
2020-07-06 14:15:00,159.6,159.62,159.27,159.3,5652.0,150.0987,150.1175,149.7883,149.8166,5652.0
2020-07-06 14:20:00,159.3,159.56,159.25,159.53,4297.0,149.8166,150.0611,149.7695,150.0329,4297.0
2020-07-06 14:25:00,159.56,159.56,159.47,159.53,2100.0,150.0611,150.0611,149.9764,150.0329,2100.0
2020-07-06 14:30:00,159.47,159.56,159.36,159.48,5405.0,149.9764,150.0611,149.873,149.9858,5405.0
2020-07-06 14:35:00,159.48,159.49,159.31,159.41,6277.0,149.9858,149.9952,149.826,149.92,6277.0
2020-07-06 14:40:00,159.44,159.46,159.14,159.22,5915.0,149.9482,149.967,149.6661,149.7413,5915.0
2020-07-06 14:45:00,159.22,159.4,159.19,159.4,6113.0,149.7413,149.9106,149.7131,149.9106,6113.0
2020-07-06 14:50:00,159.34,159.53,159.27,159.53,5963.0,149.8542,150.0329,149.7883,150.0329,5963.0
2020-07-06 14:55:00,159.5,159.58,159.47,159.51,3770.0,150.0047,150.0799,149.9764,150.0141,3770.0
2020-07-06 15:00:00,159.54,159.65,159.43,159.53,3737.0,150.0423,150.1457,149.9388,150.0329,3737.0
2020-07-06 15:05:00,159.54,159.97,159.54,159.97,4496.0,150.0423,150.4467,150.0423,150.4467,4496.0
2020-07-06 15:10:00,159.94,159.94,159.57,159.79,9375.0,150.4185,150.4185,150.0705,150.2774,9375.0
2020-07-06 15:15:00,159.71,159.71,159.5,159.56,4644.0,150.2021,150.2021,150.0047,150.0611,4644.0
2020-07-06 15:20:00,159.54,159.64,159.49,159.59,4701.0,150.0423,150.1363,149.9952,150.0893,4701.0
2020-07-06 15:25:00,159.52,159.78,159.52,159.78,4984.0,150.0235,150.268,150.0235,150.268,4984.0
2020-07-06 15:30:00,159.74,159.81,159.23,159.45,12234.0,150.2304,150.2962,149.7507,149.9576,12234.0
2020-07-06 15:35:00,159.48,159.75,159.48,159.75,7077.0,149.9858,150.2398,149.9858,150.2398,7077.0
2020-07-06 15:40:00,159.73,159.82,159.58,159.82,10100.0,150.221,150.3056,150.0799,150.3056,10100.0
2020-07-06 15:45:00,159.76,160.04,159.64,160.03,22015.0,150.2492,150.5125,150.1363,150.5031,22015.0
2020-07-06 15:50:00,160.08,160.24,159.83,160.2,22268.0,150.5501,150.7006,150.315,150.663,22268.0
2020-07-06 15:55:00,160.18,160.28,159.94,160.22,41702.0,150.6442,150.7382,150.4185,150.6818,41702.0
2020-07-07 09:30:00,158.38,158.62,157.65,158.07,28079.0,148.9513,149.177,148.2648,148.6598,28079.0
2020-07-07 09:35:00,157.97,159.04,157.94,159.04,3900.0,148.5657,149.572,148.5375,149.572,3900.0
2020-07-07 09:40:00,159.16,159.16,158.49,158.58,3800.0,149.6849,149.6849,149.0548,149.1394,3800.0
2020-07-07 09:45:00,158.51,159.19,158.51,158.89,2601.0,149.0736,149.7131,149.0736,149.431,2601.0
2020-07-07 09:50:00,158.77,159.35,158.77,159.35,2025.0,149.3181,149.8636,149.3181,149.8636,2025.0
2020-07-07 09:55:00,159.33,159.85,159.26,159.84,6100.0,149.8448,150.3338,149.7789,150.3244,6100.0
2020-07-07 10:00:00,159.82,160.24,159.57,160.22,11479.0,150.3056,150.7006,150.0705,150.6818,11479.0
2020-07-07 10:05:00,160.13,160.21,159.93,159.99,7212.0,150.5971,150.6724,150.4091,150.4655,7212.0
2020-07-07 10:10:00,160.21,160.27,159.97,160.11,4400.0,150.6724,150.7288,150.4467,150.5783,4400.0
2020-07-07 10:15:00,160.12,160.24,160.05,160.18,4310.0,150.5877,150.7006,150.5219,150.6442,4310.0
2020-07-07 10:20:00,160.11,160.23,159.95,160.12,5974.0,150.5783,150.6912,150.4279,150.5877,5974.0
2020-07-07 10:25:00,160.07,160.08,159.87,160.03,7888.0,150.5407,150.5501,150.3526,150.5031,7888.0
2020-07-07 10:30:00,160.12,160.16,159.6,159.6,7693.0,150.5877,150.6254,150.0987,150.0987,7693.0
2020-07-07 10:35:00,159.6,159.66,159.3,159.4,5627.0,150.0987,150.1551,149.8166,149.9106,5627.0
2020-07-07 10:40:00,159.47,159.48,159.06,159.14,3096.0,149.9764,149.9858,149.5908,149.6661,3096.0
2020-07-07 10:45:00,159.09,159.31,159.05,159.09,5006.0,149.6191,149.826,149.5814,149.6191,5006.0
2020-07-07 10:50:00,159.19,159.6,159.19,159.5,5495.0,149.7131,150.0987,149.7131,150.0047,5495.0
2020-07-07 10:55:00,159.42,159.66,159.36,159.66,4850.0,149.9294,150.1551,149.873,150.1551,4850.0
2020-07-07 11:00:00,159.66,159.69,159.48,159.59,5838.0,150.1551,150.1833,149.9858,150.0893,5838.0
2020-07-07 11:05:00,159.54,159.6,159.41,159.45,1901.0,150.0423,150.0987,149.92,149.9576,1901.0
2020-07-07 11:10:00,159.45,159.92,159.41,159.78,4678.0,149.9576,150.3996,149.92,150.268,4678.0
2020-07-07 11:15:00,159.72,160.15,159.72,160.0,6092.0,150.2116,150.616,150.2116,150.4749,6092.0
2020-07-07 11:20:00,159.97,160.31,159.86,160.28,7421.0,150.4467,150.7664,150.3432,150.7382,7421.0
2020-07-07 11:25:00,160.33,160.34,159.94,160.07,3411.0,150.7852,150.7946,150.4185,150.5407,3411.0
2020-07-07 11:30:00,160.06,160.06,159.87,159.91,4077.0,150.5313,150.5313,150.3526,150.3902,4077.0
2020-07-07 11:35:00,159.86,159.91,159.67,159.71,2414.0,150.3432,150.3902,150.1645,150.2021,2414.0
2020-07-07 11:40:00,159.74,159.76,159.53,159.53,2815.0,150.2304,150.2492,150.0329,150.0329,2815.0
2020-07-07 11:45:00,159.47,159.72,159.45,159.71,2300.0,149.9764,150.2116,149.9576,150.2021,2300.0
2020-07-07 11:50:00,159.65,159.65,159.43,159.48,2940.0,150.1457,150.1457,149.9388,149.9858,2940.0
2020-07-07 11:55:00,159.44,159.55,159.33,159.4,2544.0,149.9482,150.0517,149.8448,149.9106,2544.0
2020-07-07 12:00:00,159.42,159.42,159.12,159.26,4195.0,149.9294,149.9294,149.6473,149.7789,4195.0
2020-07-07 12:05:00,159.29,159.33,159.22,159.29,3075.0,149.8072,149.8448,149.7413,149.8072,3075.0
2020-07-07 12:10:00,159.29,159.32,159.23,159.3,1300.0,149.8072,149.8354,149.7507,149.8166,1300.0
2020-07-07 12:15:00,159.33,159.52,159.28,159.45,4004.0,149.8448,150.0235,149.7977,149.9576,4004.0
2020-07-07 12:20:00,159.47,159.67,159.46,159.5,4831.0,149.9764,150.1645,149.967,150.0047,4831.0
2020-07-07 12:25:00,159.46,159.63,159.46,159.6,1400.0,149.967,150.1269,149.967,150.0987,1400.0
2020-07-07 12:30:00,159.61,159.66,159.39,159.39,2220.0,150.1081,150.1551,149.9012,149.9012,2220.0
2020-07-07 12:35:00,159.39,159.39,159.3,159.38,1700.0,149.9012,149.9012,149.8166,149.8918,1700.0
2020-07-07 12:40:00,159.31,159.44,159.18,159.36,6162.0,149.826,149.9482,149.7037,149.873,6162.0
2020-07-07 12:45:00,159.3,159.44,159.17,159.44,1915.0,149.8166,149.9482,149.6943,149.9482,1915.0
2020-07-07 12:50:00,159.37,159.43,159.26,159.27,3752.0,149.8824,149.9388,149.7789,149.7883,3752.0
2020-07-07 12:55:00,159.32,159.45,159.21,159.21,5382.0,149.8354,149.9576,149.7319,149.7319,5382.0
2020-07-07 13:00:00,159.33,159.44,159.33,159.41,7192.0,149.8448,149.9482,149.8448,149.92,7192.0
2020-07-07 13:05:00,159.37,159.38,158.99,159.13,2119.0,149.8824,149.8918,149.525,149.6567,2119.0
2020-07-07 13:10:00,159.15,159.32,159.15,159.28,2466.0,149.6755,149.8354,149.6755,149.7977,2466.0
2020-07-07 13:15:00,159.21,159.36,159.2,159.31,2392.0,149.7319,149.873,149.7225,149.826,2392.0
2020-07-07 13:20:00,159.35,159.45,159.32,159.41,2851.0,149.8636,149.9576,149.8354,149.92,2851.0
2020-07-07 13:25:00,159.47,159.73,159.46,159.73,8423.0,149.9764,150.221,149.967,150.221,8423.0
2020-07-07 13:30:00,159.72,159.73,159.57,159.6,3116.0,150.2116,150.221,150.0705,150.0987,3116.0
2020-07-07 13:35:00,159.63,159.72,159.63,159.67,2800.0,150.1269,150.2116,150.1269,150.1645,2800.0
2020-07-07 13:40:00,159.67,159.73,159.61,159.67,4200.0,150.1645,150.221,150.1081,150.1645,4200.0
2020-07-07 13:45:00,159.63,159.69,159.62,159.67,3123.0,150.1269,150.1833,150.1175,150.1645,3123.0
2020-07-07 13:50:00,159.7,159.74,159.62,159.66,3992.0,150.1927,150.2304,150.1175,150.1551,3992.0
2020-07-07 13:55:00,159.7,159.85,159.7,159.84,4156.0,150.1927,150.3338,150.1927,150.3244,4156.0
2020-07-07 14:00:00,159.8,160.06,159.79,160.02,5000.0,150.2868,150.5313,150.2774,150.4937,5000.0
2020-07-07 14:05:00,160.06,160.08,159.81,159.82,5000.0,150.5313,150.5501,150.2962,150.3056,5000.0
2020-07-07 14:10:00,159.83,160.31,159.75,160.31,13340.0,150.315,150.7664,150.2398,150.7664,13340.0
2020-07-07 14:15:00,160.33,160.47,160.17,160.43,19793.0,150.7852,150.9169,150.6348,150.8793,19793.0
2020-07-07 14:20:00,160.43,160.58,160.09,160.22,25550.0,150.8793,151.0204,150.5595,150.6818,25550.0
2020-07-07 14:25:00,160.21,160.37,160.08,160.18,20359.0,150.6724,150.8229,150.5501,150.6442,20359.0
2020-07-07 14:30:00,160.12,160.12,159.79,159.9,6723.0,150.5877,150.5877,150.2774,150.3808,6723.0
2020-07-07 14:35:00,159.91,160.02,159.69,159.69,13641.0,150.3902,150.4937,150.1833,150.1833,13641.0
2020-07-07 14:40:00,159.68,159.82,159.58,159.58,5020.0,150.1739,150.3056,150.0799,150.0799,5020.0
2020-07-07 14:45:00,159.61,159.73,159.36,159.36,11940.0,150.1081,150.221,149.873,149.873,11940.0
2020-07-07 14:50:00,159.23,159.31,159.1,159.1,3297.0,149.7507,149.826,149.6285,149.6285,3297.0
2020-07-07 14:55:00,159.13,159.43,159.1,159.32,16491.0,149.6567,149.9388,149.6285,149.8354,16491.0
2020-07-07 15:00:00,159.33,159.4,159.16,159.24,11205.0,149.8448,149.9106,149.6849,149.7601,11205.0
2020-07-07 15:05:00,159.28,159.5,159.14,159.21,15525.0,149.7977,150.0047,149.6661,149.7319,15525.0
2020-07-07 15:10:00,159.23,159.38,159.16,159.24,13273.0,149.7507,149.8918,149.6849,149.7601,13273.0
2020-07-07 15:15:00,159.24,159.44,158.98,158.98,21582.0,149.7601,149.9482,149.5156,149.5156,21582.0
2020-07-07 15:20:00,158.88,159.22,158.87,159.14,10224.0,149.4216,149.7413,149.4122,149.6661,10224.0
2020-07-07 15:25:00,159.16,159.23,158.94,159.04,22705.0,149.6849,149.7507,149.478,149.572,22705.0
2020-07-07 15:30:00,159.07,159.22,158.89,159.02,7980.0,149.6002,149.7413,149.431,149.5532,7980.0
2020-07-07 15:35:00,159.04,159.04,158.57,158.65,9325.0,149.572,149.572,149.13,149.2053,9325.0
2020-07-07 15:40:00,158.62,158.73,158.43,158.64,8574.0,149.177,149.2805,148.9983,149.1958,8574.0
2020-07-07 15:45:00,158.68,158.85,158.58,158.66,17476.0,149.2335,149.3933,149.1394,149.2147,17476.0
2020-07-07 15:50:00,158.59,158.73,158.34,158.51,40767.0,149.1488,149.2805,148.9137,149.0736,40767.0
2020-07-07 15:55:00,158.56,158.78,158.46,158.73,49702.0,149.1206,149.3275,149.0266,149.2805,49702.0
2020-07-08 09:30:00,159.27,159.27,158.33,158.93,26322.0,149.7883,149.7883,148.9043,149.4686,26322.0
2020-07-08 09:35:00,158.8,159.14,158.32,158.9,3952.0,149.3463,149.6661,148.8949,149.4404,3952.0
2020-07-08 09:40:00,158.9,158.91,158.47,158.76,5395.0,149.4404,149.4498,149.036,149.3087,5395.0
2020-07-08 09:45:00,158.78,159.66,158.78,159.49,13841.0,149.3275,150.1551,149.3275,149.9952,13841.0
2020-07-08 09:50:00,159.45,159.45,158.86,159.14,8594.0,149.9576,149.9576,149.4028,149.6661,8594.0
2020-07-08 09:55:00,159.11,159.3,158.8,159.18,6417.0,149.6379,149.8166,149.3463,149.7037,6417.0
2020-07-08 10:00:00,159.16,159.81,159.04,159.76,10444.0,149.6849,150.2962,149.572,150.2492,10444.0
2020-07-08 10:05:00,159.71,159.71,159.43,159.45,3222.0,150.2021,150.2021,149.9388,149.9576,3222.0
2020-07-08 10:10:00,159.49,159.53,159.11,159.29,3995.0,149.9952,150.0329,149.6379,149.8072,3995.0
2020-07-08 10:15:00,159.07,159.07,158.67,158.9,6344.0,149.6002,149.6002,149.2241,149.4404,6344.0
2020-07-08 10:20:00,158.8,158.94,158.72,158.85,1501.0,149.3463,149.478,149.2711,149.3933,1501.0
2020-07-08 10:25:00,158.88,158.91,158.47,158.59,5554.0,149.4216,149.4498,149.036,149.1488,5554.0
2020-07-08 10:30:00,158.62,158.94,158.62,158.72,3101.0,149.177,149.478,149.177,149.2711,3101.0
2020-07-08 10:35:00,158.48,158.68,158.39,158.39,3070.0,149.0454,149.2335,148.9607,148.9607,3070.0
2020-07-08 10:40:00,158.46,158.53,158.15,158.19,4184.0,149.0266,149.0924,148.735,148.7726,4184.0
2020-07-08 10:45:00,158.05,158.34,158.02,158.15,9669.0,148.641,148.9137,148.6128,148.735,9669.0
2020-07-08 10:50:00,158.11,158.31,158.08,158.29,5752.0,148.6974,148.8855,148.6692,148.8667,5752.0
2020-07-08 10:55:00,158.3,158.32,158.2,158.28,3301.0,148.8761,148.8949,148.782,148.8573,3301.0
2020-07-08 11:00:00,158.31,158.35,157.61,157.61,12061.0,148.8855,148.9231,148.2272,148.2272,12061.0
2020-07-08 11:05:00,157.7,157.71,157.39,157.56,12784.0,148.3118,148.3212,148.0203,148.1801,12784.0
2020-07-08 11:10:00,157.53,157.71,157.45,157.68,8001.0,148.1519,148.3212,148.0767,148.293,8001.0
2020-07-08 11:15:00,157.67,157.75,157.34,157.42,10028.0,148.2836,148.3588,147.9732,148.0485,10028.0
2020-07-08 11:20:00,157.47,157.61,157.13,157.27,23700.0,148.0955,148.2272,147.7757,147.9074,23700.0
2020-07-08 11:25:00,157.33,157.39,156.85,157.32,14262.0,147.9638,148.0203,147.5124,147.9544,14262.0
2020-07-08 11:30:00,157.36,157.81,157.36,157.7,3165.0,147.992,148.4153,147.992,148.3118,3165.0
2020-07-08 11:35:00,157.6,157.73,157.32,157.73,5304.0,148.2178,148.34,147.9544,148.34,5304.0
2020-07-08 11:40:00,157.8,158.02,157.72,158.02,1500.0,148.4059,148.6128,148.3306,148.6128,1500.0
2020-07-08 11:45:00,158.17,158.18,157.49,157.78,5198.0,148.7538,148.7632,148.1143,148.387,5198.0
2020-07-08 11:50:00,157.89,158.1,157.8,158.1,2045.0,148.4905,148.688,148.4059,148.688,2045.0
2020-07-08 11:55:00,157.92,157.96,157.61,157.87,10814.0,148.5187,148.5563,148.2272,148.4717,10814.0
2020-07-08 12:00:00,157.82,157.87,157.46,157.53,5019.0,148.4247,148.4717,148.0861,148.1519,5019.0
2020-07-08 12:05:00,157.47,157.51,157.34,157.44,5688.0,148.0955,148.1331,147.9732,148.0673,5688.0
2020-07-08 12:10:00,157.57,157.88,157.57,157.84,1550.0,148.1895,148.4811,148.1895,148.4435,1550.0
2020-07-08 12:15:00,157.8,158.06,157.76,158.06,4116.0,148.4059,148.6504,148.3682,148.6504,4116.0
2020-07-08 12:20:00,158.04,158.19,157.97,158.19,2230.0,148.6316,148.7726,148.5657,148.7726,2230.0
2020-07-08 12:25:00,158.25,158.35,158.15,158.27,7040.0,148.8291,148.9231,148.735,148.8479,7040.0
2020-07-08 12:30:00,158.24,158.45,158.2,158.45,7002.0,148.8197,149.0172,148.782,149.0172,7002.0
2020-07-08 12:35:00,158.37,158.58,158.26,158.58,4048.0,148.9419,149.1394,148.8385,149.1394,4048.0
2020-07-08 12:40:00,158.56,158.59,158.26,158.31,1910.0,149.1206,149.1488,148.8385,148.8855,1910.0
2020-07-08 12:45:00,158.39,158.47,158.18,158.18,2305.0,148.9607,149.036,148.7632,148.7632,2305.0
2020-07-08 12:50:00,158.22,158.22,157.96,158.14,3342.0,148.8009,148.8009,148.5563,148.7256,3342.0
2020-07-08 12:55:00,158.09,158.36,158.09,158.36,735.0,148.6786,148.9325,148.6786,148.9325,735.0
2020-07-08 13:00:00,158.25,158.38,158.18,158.27,2451.0,148.8291,148.9513,148.7632,148.8479,2451.0
2020-07-08 13:05:00,158.28,158.28,157.99,157.99,3039.0,148.8573,148.8573,148.5845,148.5845,3039.0
2020-07-08 13:10:00,158.03,158.03,157.87,157.87,3573.0,148.6222,148.6222,148.4717,148.4717,3573.0
2020-07-08 13:15:00,157.8,157.94,157.68,157.79,5406.0,148.4059,148.5375,148.293,148.3964,5406.0
2020-07-08 13:20:00,157.75,157.79,157.55,157.56,5854.0,148.3588,148.3964,148.1707,148.1801,5854.0
2020-07-08 13:25:00,157.55,157.76,157.54,157.68,9207.0,148.1707,148.3682,148.1613,148.293,9207.0
2020-07-08 13:30:00,157.68,157.83,157.62,157.73,3400.0,148.293,148.4341,148.2366,148.34,3400.0
2020-07-08 13:35:00,157.79,158.04,157.74,158.04,3548.0,148.3964,148.6316,148.3494,148.6316,3548.0
2020-07-08 13:40:00,158.0,158.03,157.85,157.85,5100.0,148.5939,148.6222,148.4529,148.4529,5100.0
2020-07-08 13:45:00,157.85,157.97,157.82,157.95,4078.0,148.4529,148.5657,148.4247,148.5469,4078.0
2020-07-08 13:50:00,157.95,158.08,157.91,157.92,4860.0,148.5469,148.6692,148.5093,148.5187,4860.0
2020-07-08 13:55:00,157.97,157.99,157.89,157.9,4515.0,148.5657,148.5845,148.4905,148.4999,4515.0
2020-07-08 14:00:00,157.75,158.01,157.61,157.66,6244.0,148.3588,148.6034,148.2272,148.2742,6244.0
2020-07-08 14:05:00,157.71,157.84,157.68,157.75,3600.0,148.3212,148.4435,148.293,148.3588,3600.0
2020-07-08 14:10:00,157.73,157.82,157.67,157.77,3962.0,148.34,148.4247,148.2836,148.3776,3962.0
2020-07-08 14:15:00,157.77,157.87,157.64,157.74,3000.0,148.3776,148.4717,148.2554,148.3494,3000.0
2020-07-08 14:20:00,157.81,157.96,157.71,157.83,6274.0,148.4153,148.5563,148.3212,148.4341,6274.0
2020-07-08 14:25:00,157.82,157.82,157.71,157.78,1100.0,148.4247,148.4247,148.3212,148.387,1100.0
2020-07-08 14:30:00,157.73,157.75,157.58,157.63,3520.0,148.34,148.3588,148.199,148.246,3520.0
2020-07-08 14:35:00,157.53,157.65,157.5,157.5,4698.0,148.1519,148.2648,148.1237,148.1237,4698.0
2020-07-08 14:40:00,157.56,157.56,157.22,157.22,11468.0,148.1801,148.1801,147.8604,147.8604,11468.0
2020-07-08 14:45:00,157.2,157.29,157.15,157.28,3772.0,147.8416,147.9262,147.7946,147.9168,3772.0
2020-07-08 14:50:00,157.35,157.42,157.19,157.2,8078.0,147.9826,148.0485,147.8322,147.8416,8078.0
2020-07-08 14:55:00,157.25,157.56,157.25,157.46,4049.0,147.8886,148.1801,147.8886,148.0861,4049.0
2020-07-08 15:00:00,157.5,157.5,157.35,157.46,2400.0,148.1237,148.1237,147.9826,148.0861,2400.0
2020-07-08 15:05:00,157.48,157.71,157.45,157.71,5454.0,148.1049,148.3212,148.0767,148.3212,5454.0
2020-07-08 15:10:00,157.76,158.01,157.75,158.01,3897.0,148.3682,148.6034,148.3588,148.6034,3897.0
2020-07-08 15:15:00,157.97,158.01,157.93,157.94,4189.0,148.5657,148.6034,148.5281,148.5375,4189.0
2020-07-08 15:20:00,157.95,158.41,157.95,158.41,8775.0,148.5469,148.9795,148.5469,148.9795,8775.0
2020-07-08 15:25:00,158.32,158.52,158.18,158.21,5354.0,148.8949,149.083,148.7632,148.7914,5354.0
2020-07-08 15:30:00,158.21,158.42,158.21,158.31,5293.0,148.7914,148.9889,148.7914,148.8855,5293.0
2020-07-08 15:35:00,158.28,158.46,158.13,158.22,7520.0,148.8573,149.0266,148.7162,148.8009,7520.0
2020-07-08 15:40:00,158.22,158.22,158.02,158.15,6858.0,148.8009,148.8009,148.6128,148.735,6858.0
2020-07-08 15:45:00,158.14,158.17,157.77,157.87,17173.0,148.7256,148.7538,148.3776,148.4717,17173.0
2020-07-08 15:50:00,157.88,158.2,157.57,158.2,23276.0,148.4811,148.782,148.1895,148.782,23276.0
2020-07-08 15:55:00,158.17,158.41,158.06,158.41,56737.0,148.7538,148.9795,148.6504,148.9795,56737.0
2020-07-09 09:30:00,157.82,158.38,157.82,158.15,28721.0,148.4247,148.9513,148.4247,148.735,28721.0
2020-07-09 09:35:00,158.19,158.5,157.81,158.02,11811.0,148.7726,149.0642,148.4153,148.6128,11811.0
2020-07-09 09:40:00,157.87,158.6,157.86,158.53,12828.0,148.4717,149.1582,148.4623,149.0924,12828.0
2020-07-09 09:45:00,158.46,158.46,158.01,158.23,14324.0,149.0266,149.0266,148.6034,148.8103,14324.0
2020-07-09 09:50:00,158.23,158.61,157.88,158.33,13665.0,148.8103,149.1676,148.4811,148.9043,13665.0
2020-07-09 09:55:00,158.24,159.22,158.24,159.13,16565.0,148.8197,149.7413,148.8197,149.6567,16565.0
2020-07-09 10:00:00,159.13,159.71,159.09,159.18,11888.0,149.6567,150.2021,149.6191,149.7037,11888.0
2020-07-09 10:05:00,159.21,159.23,158.85,158.88,5589.0,149.7319,149.7507,149.3933,149.4216,5589.0
2020-07-09 10:10:00,158.83,158.83,158.3,158.32,3521.0,149.3745,149.3745,148.8761,148.8949,3521.0
2020-07-09 10:15:00,158.25,158.26,157.86,157.92,8329.0,148.8291,148.8385,148.4623,148.5187,8329.0
2020-07-09 10:20:00,157.82,158.26,157.8,157.86,5781.0,148.4247,148.8385,148.4059,148.4623,5781.0
2020-07-09 10:25:00,157.87,158.35,157.8,158.35,8548.0,148.4717,148.9231,148.4059,148.9231,8548.0
2020-07-09 10:30:00,158.33,158.86,158.33,158.54,10321.0,148.9043,149.4028,148.9043,149.1018,10321.0
2020-07-09 10:35:00,158.49,158.51,157.59,157.61,5534.0,149.0548,149.0736,148.2084,148.2272,5534.0
2020-07-09 10:40:00,157.59,158.03,157.59,157.93,14447.0,148.2084,148.6222,148.2084,148.5281,14447.0
2020-07-09 10:45:00,157.98,158.17,157.85,157.91,15742.0,148.5751,148.7538,148.4529,148.5093,15742.0
2020-07-09 10:50:00,157.9,157.99,157.61,157.67,7424.0,148.4999,148.5845,148.2272,148.2836,7424.0
2020-07-09 10:55:00,157.65,157.67,156.71,156.87,18111.0,148.2648,148.2836,147.3807,147.5312,18111.0
2020-07-09 11:00:00,156.81,156.89,156.29,156.44,12728.0,147.4748,147.55,146.9857,147.1268,12728.0
2020-07-09 11:05:00,156.38,157.33,156.38,157.3,6057.0,147.0704,147.9638,147.0704,147.9356,6057.0
2020-07-09 11:10:00,157.36,157.96,157.34,157.56,22269.0,147.992,148.5563,147.9732,148.1801,22269.0
2020-07-09 11:15:00,157.55,157.61,156.92,156.93,40954.0,148.1707,148.2272,147.5782,147.5876,40954.0
2020-07-09 11:20:00,156.82,156.86,156.4,156.8,9432.0,147.4842,147.5218,147.0892,147.4654,9432.0
2020-07-09 11:25:00,156.74,157.0,156.55,156.84,5620.0,147.409,147.6535,147.2303,147.503,5620.0
2020-07-09 11:30:00,157.0,157.1,156.55,156.71,4128.0,147.6535,147.7475,147.2303,147.3807,4128.0
2020-07-09 11:35:00,156.68,156.74,156.47,156.54,4130.0,147.3525,147.409,147.155,147.2209,4130.0
2020-07-09 11:40:00,156.56,156.57,156.1,156.28,5021.0,147.2397,147.2491,146.8071,146.9763,5021.0
2020-07-09 11:45:00,156.34,157.18,156.25,157.18,5664.0,147.0328,147.8228,146.9481,147.8228,5664.0
2020-07-09 11:50:00,157.1,157.45,157.07,157.45,3788.0,147.7475,148.0767,147.7193,148.0767,3788.0
2020-07-09 11:55:00,157.39,157.51,157.16,157.18,4334.0,148.0203,148.1331,147.804,147.8228,4334.0
2020-07-09 12:00:00,157.23,157.81,157.17,157.81,6317.0,147.8698,148.4153,147.8134,148.4153,6317.0
2020-07-09 12:05:00,157.85,158.35,157.65,157.66,18341.0,148.4529,148.9231,148.2648,148.2742,18341.0
2020-07-09 12:10:00,157.61,158.05,157.6,157.99,8587.0,148.2272,148.641,148.2178,148.5845,8587.0
2020-07-09 12:15:00,157.96,158.12,157.87,157.95,5066.0,148.5563,148.7068,148.4717,148.5469,5066.0
2020-07-09 12:20:00,157.86,157.86,157.58,157.73,3851.0,148.4623,148.4623,148.199,148.34,3851.0
2020-07-09 12:25:00,157.68,157.8,157.47,157.6,3211.0,148.293,148.4059,148.0955,148.2178,3211.0
2020-07-09 12:30:00,157.58,157.73,157.54,157.73,4303.0,148.199,148.34,148.1613,148.34,4303.0
2020-07-09 12:35:00,157.74,157.91,157.73,157.81,3425.0,148.3494,148.5093,148.34,148.4153,3425.0
2020-07-09 12:40:00,157.83,157.85,157.67,157.68,3363.0,148.4341,148.4529,148.2836,148.293,3363.0
2020-07-09 12:45:00,157.72,157.98,157.71,157.98,10846.0,148.3306,148.5751,148.3212,148.5751,10846.0
2020-07-09 12:50:00,157.91,157.99,157.81,157.93,6696.0,148.5093,148.5845,148.4153,148.5281,6696.0
2020-07-09 12:55:00,157.94,158.14,157.84,158.09,2900.0,148.5375,148.7256,148.4435,148.6786,2900.0
2020-07-09 13:00:00,158.08,158.98,158.02,158.68,18090.0,148.6692,149.5156,148.6128,149.2335,18090.0
2020-07-09 13:05:00,158.72,159.06,158.68,159.05,8220.0,149.2711,149.5908,149.2335,149.5814,8220.0
2020-07-09 13:10:00,159.09,159.26,159.02,159.13,9139.0,149.6191,149.7789,149.5532,149.6567,9139.0
2020-07-09 13:15:00,159.19,159.38,159.1,159.22,13367.0,149.7131,149.8918,149.6285,149.7413,13367.0
2020-07-09 13:20:00,159.19,159.22,159.03,159.03,17603.0,149.7131,149.7413,149.5626,149.5626,17603.0
2020-07-09 13:25:00,159.0,159.0,158.73,158.94,8762.0,149.5344,149.5344,149.2805,149.478,8762.0
2020-07-09 13:30:00,158.89,158.99,158.88,158.96,3395.0,149.431,149.525,149.4216,149.4968,3395.0
2020-07-09 13:35:00,158.93,158.97,158.87,158.89,3025.0,149.4686,149.5062,149.4122,149.431,3025.0
2020-07-09 13:40:00,158.93,159.16,158.69,158.76,5787.0,149.4686,149.6849,149.2429,149.3087,5787.0
2020-07-09 13:45:00,158.79,158.85,158.73,158.82,2916.0,149.3369,149.3933,149.2805,149.3651,2916.0
2020-07-09 13:50:00,158.75,158.79,158.54,158.58,1700.0,149.2993,149.3369,149.1018,149.1394,1700.0
2020-07-09 13:55:00,158.56,158.56,158.35,158.41,2352.0,149.1206,149.1206,148.9231,148.9795,2352.0
2020-07-09 14:00:00,158.32,158.56,158.32,158.56,2074.0,148.8949,149.1206,148.8949,149.1206,2074.0
2020-07-09 14:05:00,158.55,158.8,158.48,158.78,3017.0,149.1112,149.3463,149.0454,149.3275,3017.0
2020-07-09 14:10:00,158.75,159.01,158.72,159.0,2425.0,149.2993,149.5438,149.2711,149.5344,2425.0
2020-07-09 14:15:00,159.02,159.47,159.02,159.38,5247.0,149.5532,149.9764,149.5532,149.8918,5247.0
2020-07-09 14:20:00,159.38,159.38,158.95,159.07,4178.0,149.8918,149.8918,149.4874,149.6002,4178.0
2020-07-09 14:25:00,159.06,159.42,159.06,159.28,9372.0,149.5908,149.9294,149.5908,149.7977,9372.0
2020-07-09 14:30:00,159.25,159.26,159.11,159.13,2623.0,149.7695,149.7789,149.6379,149.6567,2623.0
2020-07-09 14:35:00,159.01,159.27,158.92,159.05,12530.0,149.5438,149.7883,149.4592,149.5814,12530.0
2020-07-09 14:40:00,159.1,159.13,158.94,159.02,7159.0,149.6285,149.6567,149.478,149.5532,7159.0
2020-07-09 14:45:00,158.97,159.24,158.96,159.12,3959.0,149.5062,149.7601,149.4968,149.6473,3959.0
2020-07-09 14:50:00,159.12,159.24,159.08,159.24,9489.0,149.6473,149.7601,149.6097,149.7601,9489.0
2020-07-09 14:55:00,159.18,159.45,159.18,159.4,8819.0,149.7037,149.9576,149.7037,149.9106,8819.0
2020-07-09 15:00:00,159.5,159.58,159.31,159.41,12291.0,150.0047,150.0799,149.826,149.92,12291.0
2020-07-09 15:05:00,159.42,159.51,159.31,159.35,8462.0,149.9294,150.0141,149.826,149.8636,8462.0
2020-07-09 15:10:00,159.28,159.52,159.22,159.49,8388.0,149.7977,150.0235,149.7413,149.9952,8388.0
2020-07-09 15:15:00,159.55,159.67,159.38,159.42,20394.0,150.0517,150.1645,149.8918,149.9294,20394.0
2020-07-09 15:20:00,159.4,159.47,159.07,159.14,17564.0,149.9106,149.9764,149.6002,149.6661,17564.0
2020-07-09 15:25:00,159.16,159.17,158.56,158.59,9318.0,149.6849,149.6943,149.1206,149.1488,9318.0
2020-07-09 15:30:00,158.58,158.63,158.1,158.18,12678.0,149.1394,149.1864,148.688,148.7632,12678.0
2020-07-09 15:35:00,158.17,158.17,157.76,157.81,15892.0,148.7538,148.7538,148.3682,148.4153,15892.0
2020-07-09 15:40:00,157.83,157.9,157.62,157.62,11066.0,148.4341,148.4999,148.2366,148.2366,11066.0
2020-07-09 15:45:00,157.61,158.44,157.55,158.38,23123.0,148.2272,149.0078,148.1707,148.9513,23123.0
2020-07-09 15:50:00,158.3,158.3,157.94,158.06,26004.0,148.8761,148.8761,148.5375,148.6504,26004.0
2020-07-09 15:55:00,158.08,158.13,157.6,157.66,63763.0,148.6692,148.7162,148.2178,148.2742,63763.0
2020-07-10 09:30:00,158.27,158.58,158.1,158.27,16460.0,148.8479,149.1394,148.688,148.8479,16460.0
2020-07-10 09:35:00,158.15,158.74,158.07,158.7,5297.0,148.735,149.2899,148.6598,149.2523,5297.0
2020-07-10 09:40:00,158.78,158.91,158.38,158.8,6554.0,149.3275,149.4498,148.9513,149.3463,6554.0
2020-07-10 09:45:00,158.68,158.84,158.29,158.29,4329.0,149.2335,149.3839,148.8667,148.8667,4329.0
2020-07-10 09:50:00,158.27,158.27,157.68,157.76,5115.0,148.8479,148.8479,148.293,148.3682,5115.0
2020-07-10 09:55:00,157.7,158.02,157.65,157.94,1700.0,148.3118,148.6128,148.2648,148.5375,1700.0
2020-07-10 10:00:00,157.63,157.7,157.3,157.3,7739.0,148.246,148.3118,147.9356,147.9356,7739.0
2020-07-10 10:05:00,157.32,157.69,157.31,157.59,14257.0,147.9544,148.3024,147.945,148.2084,14257.0
2020-07-10 10:10:00,157.52,158.09,157.52,158.05,14480.0,148.1425,148.6786,148.1425,148.641,14480.0
2020-07-10 10:15:00,158.08,158.25,157.77,157.96,8643.0,148.6692,148.8291,148.3776,148.5563,8643.0
2020-07-10 10:20:00,157.72,157.83,157.28,157.3,2420.0,148.3306,148.4341,147.9168,147.9356,2420.0
2020-07-10 10:25:00,157.31,157.38,157.04,157.14,14075.0,147.945,148.0109,147.6911,147.7851,14075.0
2020-07-10 10:30:00,157.15,157.72,157.15,157.42,12375.0,147.7946,148.3306,147.7946,148.0485,12375.0
2020-07-10 10:35:00,157.36,157.72,157.22,157.48,12515.0,147.992,148.3306,147.8604,148.1049,12515.0
2020-07-10 10:40:00,157.54,158.41,157.54,158.37,6197.0,148.1613,148.9795,148.1613,148.9419,6197.0
2020-07-10 10:45:00,158.31,158.57,158.01,158.15,9177.0,148.8855,149.13,148.6034,148.735,9177.0
2020-07-10 10:50:00,158.22,158.22,157.79,157.92,3922.0,148.8009,148.8009,148.3964,148.5187,3922.0
2020-07-10 10:55:00,157.93,157.95,157.65,157.73,5938.0,148.5281,148.5469,148.2648,148.34,5938.0
2020-07-10 11:00:00,157.64,157.66,157.35,157.42,3806.0,148.2554,148.2742,147.9826,148.0485,3806.0
2020-07-10 11:05:00,157.51,157.93,157.46,157.93,3028.0,148.1331,148.5281,148.0861,148.5281,3028.0
2020-07-10 11:10:00,157.98,158.2,157.98,158.16,2761.0,148.5751,148.782,148.5751,148.7444,2761.0
2020-07-10 11:15:00,158.17,158.36,158.1,158.11,1800.0,148.7538,148.9325,148.688,148.6974,1800.0
2020-07-10 11:20:00,158.14,158.21,157.93,158.1,3200.0,148.7256,148.7914,148.5281,148.688,3200.0
2020-07-10 11:25:00,157.99,158.17,157.98,158.04,2675.0,148.5845,148.7538,148.5751,148.6316,2675.0
2020-07-10 11:30:00,158.03,158.16,157.58,157.59,1735.0,148.6222,148.7444,148.199,148.2084,1735.0
2020-07-10 11:35:00,157.69,157.9,157.63,157.8,4255.0,148.3024,148.4999,148.246,148.4059,4255.0
2020-07-10 11:40:00,157.78,158.22,157.78,158.22,2297.0,148.387,148.8009,148.387,148.8009,2297.0
2020-07-10 11:45:00,158.18,158.22,158.05,158.22,2927.0,148.7632,148.8009,148.641,148.8009,2927.0
2020-07-10 11:50:00,158.25,158.6,158.25,158.59,3363.0,148.8291,149.1582,148.8291,149.1488,3363.0
2020-07-10 11:55:00,158.56,158.7,158.42,158.56,3920.0,149.1206,149.2523,148.9889,149.1206,3920.0
2020-07-10 12:00:00,158.59,158.97,158.2,158.25,24991.0,149.1488,149.5062,148.782,148.8291,24991.0
2020-07-10 12:05:00,158.2,158.49,158.05,158.25,7305.0,148.782,149.0548,148.641,148.8291,7305.0
2020-07-10 12:10:00,158.22,158.43,158.1,158.4,6849.0,148.8009,148.9983,148.688,148.9701,6849.0
2020-07-10 12:15:00,158.4,158.43,158.0,158.03,5625.0,148.9701,148.9983,148.5939,148.6222,5625.0
2020-07-10 12:20:00,158.08,158.2,158.02,158.19,3457.0,148.6692,148.782,148.6128,148.7726,3457.0
2020-07-10 12:25:00,158.22,158.22,158.01,158.02,3254.0,148.8009,148.8009,148.6034,148.6128,3254.0
2020-07-10 12:30:00,158.04,158.07,157.6,157.62,11780.0,148.6316,148.6598,148.2178,148.2366,11780.0
2020-07-10 12:35:00,157.63,157.95,157.62,157.83,3100.0,148.246,148.5469,148.2366,148.4341,3100.0
2020-07-10 12:40:00,157.8,157.98,157.61,157.98,8830.0,148.4059,148.5751,148.2272,148.5751,8830.0
2020-07-10 12:45:00,157.9,158.18,157.9,158.14,7329.0,148.4999,148.7632,148.4999,148.7256,7329.0
2020-07-10 12:50:00,158.13,158.46,158.13,158.44,4525.0,148.7162,149.0266,148.7162,149.0078,4525.0
2020-07-10 12:55:00,158.49,158.5,158.36,158.44,6248.0,149.0548,149.0642,148.9325,149.0078,6248.0
2020-07-10 13:00:00,158.38,158.38,158.29,158.3,6036.0,148.9513,148.9513,148.8667,148.8761,6036.0
2020-07-10 13:05:00,158.29,158.4,158.09,158.14,4655.0,148.8667,148.9701,148.6786,148.7256,4655.0
2020-07-10 13:10:00,158.19,158.23,157.96,157.96,3401.0,148.7726,148.8103,148.5563,148.5563,3401.0
2020-07-10 13:15:00,157.98,158.08,157.93,157.96,4334.0,148.5751,148.6692,148.5281,148.5563,4334.0
2020-07-10 13:20:00,157.97,158.15,157.95,158.09,2786.0,148.5657,148.735,148.5469,148.6786,2786.0
2020-07-10 13:25:00,158.16,158.2,157.93,158.01,4451.0,148.7444,148.782,148.5281,148.6034,4451.0
2020-07-10 13:30:00,158.02,158.1,158.0,158.1,1800.0,148.6128,148.688,148.5939,148.688,1800.0
2020-07-10 13:35:00,158.1,158.14,157.9,158.05,4008.0,148.688,148.7256,148.4999,148.641,4008.0
2020-07-10 13:40:00,158.22,158.56,158.18,158.56,2754.0,148.8009,149.1206,148.7632,149.1206,2754.0
2020-07-10 13:45:00,158.56,158.59,158.46,158.55,3734.0,149.1206,149.1488,149.0266,149.1112,3734.0
2020-07-10 13:50:00,158.61,158.78,158.59,158.73,3423.0,149.1676,149.3275,149.1488,149.2805,3423.0
2020-07-10 13:55:00,158.76,158.82,158.68,158.75,5242.0,149.3087,149.3651,149.2335,149.2993,5242.0
2020-07-10 14:00:00,158.68,158.74,158.64,158.71,4464.0,149.2335,149.2899,149.1958,149.2617,4464.0
2020-07-10 14:05:00,158.66,158.74,158.66,158.66,2883.0,149.2147,149.2899,149.2147,149.2147,2883.0
2020-07-10 14:10:00,158.58,158.63,158.42,158.42,6389.0,149.1394,149.1864,148.9889,148.9889,6389.0
2020-07-10 14:15:00,158.42,158.58,158.4,158.49,6331.0,148.9889,149.1394,148.9701,149.0548,6331.0
2020-07-10 14:20:00,158.45,158.65,158.36,158.65,6793.0,149.0172,149.2053,148.9325,149.2053,6793.0
2020-07-10 14:25:00,158.63,158.73,158.61,158.73,4222.0,149.1864,149.2805,149.1676,149.2805,4222.0
2020-07-10 14:30:00,158.75,158.85,158.68,158.84,12201.0,149.2993,149.3933,149.2335,149.3839,12201.0
2020-07-10 14:35:00,158.89,158.93,158.8,158.86,13264.0,149.431,149.4686,149.3463,149.4028,13264.0
2020-07-10 14:40:00,158.86,158.86,158.67,158.8,12268.0,149.4028,149.4028,149.2241,149.3463,12268.0
2020-07-10 14:45:00,158.8,158.98,158.75,158.9,19096.0,149.3463,149.5156,149.2993,149.4404,19096.0
2020-07-10 14:50:00,158.83,158.93,158.65,158.73,5374.0,149.3745,149.4686,149.2053,149.2805,5374.0
2020-07-10 14:55:00,158.65,158.74,158.51,158.51,10256.0,149.2053,149.2899,149.0736,149.0736,10256.0
2020-07-10 15:00:00,158.57,158.86,158.38,158.86,18789.0,149.13,149.4028,148.9513,149.4028,18789.0
2020-07-10 15:05:00,158.8,158.82,158.53,158.62,3368.0,149.3463,149.3651,149.0924,149.177,3368.0
2020-07-10 15:10:00,158.62,158.95,158.57,158.94,2203.0,149.177,149.4874,149.13,149.478,2203.0
2020-07-10 15:15:00,158.9,159.11,158.88,159.11,5333.0,149.4404,149.6379,149.4216,149.6379,5333.0
2020-07-10 15:20:00,159.09,159.13,158.92,159.01,14063.0,149.6191,149.6567,149.4592,149.5438,14063.0
2020-07-10 15:25:00,159.0,159.07,158.92,158.92,8379.0,149.5344,149.6002,149.4592,149.4592,8379.0
2020-07-10 15:30:00,158.97,159.23,158.92,159.16,11590.0,149.5062,149.7507,149.4592,149.6849,11590.0
2020-07-10 15:35:00,159.16,159.24,158.88,159.13,13273.0,149.6849,149.7601,149.4216,149.6567,13273.0
2020-07-10 15:40:00,159.17,159.24,159.04,159.19,16316.0,149.6943,149.7601,149.572,149.7131,16316.0
2020-07-10 15:45:00,159.18,159.39,159.08,159.29,20685.0,149.7037,149.9012,149.6097,149.8072,20685.0
2020-07-10 15:50:00,159.36,159.44,159.28,159.41,28315.0,149.873,149.9482,149.7977,149.92,28315.0
2020-07-10 15:55:00,159.34,159.4,159.06,159.09,57494.0,149.8542,149.9106,149.5908,149.6191,57494.0
2020-07-13 09:30:00,162.66,165.43,162.5,164.6,102810.0,152.9765,155.5816,152.8261,154.801,102810.0
2020-07-13 09:35:00,164.59,164.64,163.27,163.72,35946.0,154.7916,154.8387,153.5502,153.9734,35946.0
2020-07-13 09:40:00,163.67,163.91,162.72,163.08,19807.0,153.9264,154.1521,153.033,153.3715,19807.0
2020-07-13 09:45:00,162.82,162.98,162.1,162.98,17703.0,153.127,153.2775,152.4499,153.2775,17703.0
2020-07-13 09:50:00,162.82,163.0,162.64,162.75,20541.0,153.127,153.2963,152.9577,153.0612,20541.0
2020-07-13 09:55:00,162.64,163.18,162.27,162.27,27664.0,152.9577,153.4656,152.6097,152.6097,27664.0
2020-07-13 10:00:00,162.25,162.26,161.66,161.75,19736.0,152.5909,152.6003,152.0361,152.1207,19736.0
2020-07-13 10:05:00,161.83,162.31,161.82,162.2,16669.0,152.1959,152.6474,152.1865,152.5439,16669.0
2020-07-13 10:10:00,162.12,162.56,161.97,162.49,7150.0,152.4687,152.8825,152.3276,152.8166,7150.0
2020-07-13 10:15:00,162.5,163.16,162.4,163.15,5950.0,152.8261,153.4468,152.732,153.4374,5950.0
2020-07-13 10:20:00,163.18,163.34,163.0,163.02,5768.0,153.4656,153.616,153.2963,153.3151,5768.0
2020-07-13 10:25:00,163.06,163.46,163.0,163.46,4913.0,153.3527,153.7289,153.2963,153.7289,4913.0
2020-07-13 10:30:00,163.53,163.82,163.53,163.53,11572.0,153.7947,154.0675,153.7947,153.7947,11572.0
2020-07-13 10:35:00,163.48,163.5,163.09,163.09,5326.0,153.7477,153.7665,153.3809,153.3809,5326.0
2020-07-13 10:40:00,163.09,163.11,162.88,162.89,4182.0,153.3809,153.3997,153.1834,153.1928,4182.0
2020-07-13 10:45:00,162.91,163.2,162.8,163.2,8223.0,153.2116,153.4844,153.1082,153.4844,8223.0
2020-07-13 10:50:00,163.16,163.32,163.05,163.31,5419.0,153.4468,153.5972,153.3433,153.5878,5419.0
2020-07-13 10:55:00,163.24,163.41,163.05,163.41,5172.0,153.522,153.6819,153.3433,153.6819,5172.0
2020-07-13 11:00:00,163.36,163.9,163.36,163.84,9479.0,153.6349,154.1427,153.6349,154.0863,9479.0
2020-07-13 11:05:00,163.88,164.1,163.81,163.92,15717.0,154.1239,154.3308,154.0581,154.1615,15717.0
2020-07-13 11:10:00,163.9,163.94,163.76,163.88,7227.0,154.1427,154.1803,154.011,154.1239,7227.0
2020-07-13 11:15:00,163.86,163.99,163.73,163.99,9106.0,154.1051,154.2274,153.9828,154.2274,9106.0
2020-07-13 11:20:00,163.96,164.37,163.92,164.32,10530.0,154.1991,154.5847,154.1615,154.5377,10530.0
2020-07-13 11:25:00,164.39,164.75,164.3,164.69,16694.0,154.6035,154.9421,154.5189,154.8857,16694.0
2020-07-13 11:30:00,164.67,164.95,164.51,164.51,51440.0,154.8669,155.1302,154.7164,154.7164,51440.0
2020-07-13 11:35:00,164.49,164.56,164.33,164.53,5695.0,154.6976,154.7634,154.5471,154.7352,5695.0
2020-07-13 11:40:00,164.61,164.61,164.45,164.45,6857.0,154.8104,154.8104,154.66,154.66,6857.0
2020-07-13 11:45:00,164.45,164.56,164.27,164.44,8203.0,154.66,154.7634,154.4907,154.6506,8203.0
2020-07-13 11:50:00,164.45,164.58,164.29,164.58,6276.0,154.66,154.7822,154.5095,154.7822,6276.0
2020-07-13 11:55:00,164.65,164.65,164.35,164.46,6030.0,154.8481,154.8481,154.5659,154.6694,6030.0
2020-07-13 12:00:00,164.52,164.76,164.45,164.71,6477.0,154.7258,154.9515,154.66,154.9045,6477.0
2020-07-13 12:05:00,164.7,164.73,164.37,164.45,4412.0,154.8951,154.9233,154.5847,154.66,4412.0
2020-07-13 12:10:00,164.42,164.52,164.38,164.46,5307.0,154.6318,154.7258,154.5941,154.6694,5307.0
2020-07-13 12:15:00,164.46,164.59,164.38,164.41,5212.0,154.6694,154.7916,154.5941,154.6223,5212.0
2020-07-13 12:20:00,164.4,164.68,164.33,164.65,5839.0,154.6129,154.8763,154.5471,154.8481,5839.0
2020-07-13 12:25:00,164.64,164.71,164.51,164.52,3461.0,154.8387,154.9045,154.7164,154.7258,3461.0
2020-07-13 12:30:00,164.53,164.57,164.49,164.54,5883.0,154.7352,154.7728,154.6976,154.7446,5883.0
2020-07-13 12:35:00,164.55,164.78,164.41,164.76,12608.0,154.754,154.9703,154.6223,154.9515,12608.0
2020-07-13 12:40:00,164.81,164.97,164.68,164.81,8035.0,154.9985,155.149,154.8763,154.9985,8035.0
2020-07-13 12:45:00,164.77,164.77,164.57,164.7,6085.0,154.9609,154.9609,154.7728,154.8951,6085.0
2020-07-13 12:50:00,164.77,164.93,164.59,164.59,8234.0,154.9609,155.1114,154.7916,154.7916,8234.0
2020-07-13 12:55:00,164.77,165.05,164.67,164.97,13312.0,154.9609,155.2242,154.8669,155.149,13312.0
2020-07-13 13:00:00,165.03,165.38,165.02,165.23,16926.0,155.2054,155.5346,155.196,155.3935,16926.0
2020-07-13 13:05:00,165.31,165.51,165.17,165.49,17155.0,155.4688,155.6569,155.3371,155.6381,17155.0
2020-07-13 13:10:00,165.56,165.97,165.56,165.92,15485.0,155.7039,156.0895,155.7039,156.0425,15485.0
2020-07-13 13:15:00,165.93,166.19,165.93,165.93,16701.0,156.0519,156.2964,156.0519,156.0519,16701.0
2020-07-13 13:20:00,165.95,166.02,165.68,165.78,10706.0,156.0707,156.1365,155.8167,155.9108,10706.0
2020-07-13 13:25:00,165.75,166.04,165.74,166.0,8921.0,155.8826,156.1553,155.8732,156.1177,8921.0
2020-07-13 13:30:00,166.02,166.38,166.0,166.32,25921.0,156.1365,156.4751,156.1177,156.4186,25921.0
2020-07-13 13:35:00,166.35,166.92,166.32,166.8,29131.0,156.4469,156.9829,156.4186,156.8701,29131.0
2020-07-13 13:40:00,166.76,167.06,166.76,167.05,9831.0,156.8324,157.1146,156.8324,157.1052,9831.0
2020-07-13 13:45:00,167.05,167.2,166.87,167.14,17063.0,157.1052,157.2463,156.9359,157.1898,17063.0
2020-07-13 13:50:00,167.13,167.19,167.0,167.14,11483.0,157.1804,157.2368,157.0582,157.1898,11483.0
2020-07-13 13:55:00,167.14,167.27,167.13,167.22,11445.0,157.1898,157.3121,157.1804,157.2651,11445.0
2020-07-13 14:00:00,167.19,167.32,166.89,166.94,19249.0,157.2368,157.3591,156.9547,157.0017,19249.0
2020-07-13 14:05:00,166.92,167.17,166.75,166.78,22372.0,156.9829,157.218,156.823,156.8513,22372.0
2020-07-13 14:10:00,166.73,167.01,166.5,166.84,21774.0,156.8042,157.0676,156.5879,156.9077,21774.0
2020-07-13 14:15:00,166.92,167.02,166.71,166.8,8740.0,156.9829,157.077,156.7854,156.8701,8740.0
2020-07-13 14:20:00,166.8,167.07,166.61,166.7,13505.0,156.8701,157.124,156.6914,156.776,13505.0
2020-07-13 14:25:00,166.74,166.79,166.41,166.7,13116.0,156.8136,156.8607,156.5033,156.776,13116.0
2020-07-13 14:30:00,166.69,166.78,166.2,166.44,20022.0,156.7666,156.8513,156.3058,156.5315,20022.0
2020-07-13 14:35:00,166.34,166.4,166.01,166.21,12659.0,156.4375,156.4939,156.1271,156.3152,12659.0
2020-07-13 14:40:00,166.2,166.31,166.03,166.08,11300.0,156.3058,156.4092,156.1459,156.1929,11300.0
2020-07-13 14:45:00,166.07,166.57,166.01,166.45,10605.0,156.1835,156.6538,156.1271,156.5409,10605.0
2020-07-13 14:50:00,166.45,166.67,166.31,166.67,11207.0,156.5409,156.7478,156.4092,156.7478,11207.0
2020-07-13 14:55:00,166.62,166.85,166.51,166.56,11039.0,156.7008,156.9171,156.5973,156.6444,11039.0
2020-07-13 15:00:00,166.65,166.65,165.96,165.96,7341.0,156.729,156.729,156.0801,156.0801,7341.0
2020-07-13 15:05:00,165.96,165.98,165.36,165.53,10274.0,156.0801,156.0989,155.5158,155.6757,10274.0
2020-07-13 15:10:00,165.47,165.66,165.47,165.57,14144.0,155.6192,155.7979,155.6192,155.7133,14144.0
2020-07-13 15:15:00,165.55,165.75,165.45,165.57,10789.0,155.6945,155.8826,155.6004,155.7133,10789.0
2020-07-13 15:20:00,165.47,165.69,165.47,165.49,14864.0,155.6192,155.8261,155.6192,155.6381,14864.0
2020-07-13 15:25:00,165.44,165.54,165.26,165.31,20445.0,155.591,155.6851,155.4217,155.4688,20445.0
2020-07-13 15:30:00,165.28,165.31,164.5,164.57,23636.0,155.4406,155.4688,154.707,154.7728,23636.0
2020-07-13 15:35:00,164.63,164.76,163.79,163.92,23439.0,154.8293,154.9515,154.0393,154.1615,23439.0
2020-07-13 15:40:00,163.88,164.58,163.86,164.38,30484.0,154.1239,154.7822,154.1051,154.5941,30484.0
2020-07-13 15:45:00,164.39,164.41,163.81,164.03,23407.0,154.6035,154.6223,154.0581,154.265,23407.0
2020-07-13 15:50:00,163.9,164.29,163.89,164.15,45354.0,154.1427,154.5095,154.1333,154.3778,45354.0
2020-07-13 15:55:00,164.17,164.42,163.7,163.84,80663.0,154.3966,154.6318,153.9546,154.0863,80663.0
2020-07-14 09:30:00,163.49,164.01,163.01,163.18,28768.0,153.7571,154.2462,153.3057,153.4656,28768.0
2020-07-14 09:35:00,163.43,163.45,162.3,163.38,12462.0,153.7007,153.7195,152.638,153.6537,12462.0
2020-07-14 09:40:00,163.56,163.57,162.79,163.19,10329.0,153.823,153.8324,153.0988,153.475,10329.0
2020-07-14 09:45:00,163.09,163.28,162.75,163.28,12617.0,153.3809,153.5596,153.0612,153.5596,12617.0
2020-07-14 09:50:00,163.34,163.5,162.78,163.39,6350.0,153.616,153.7665,153.0894,153.6631,6350.0
2020-07-14 09:55:00,163.59,164.78,163.59,164.58,14591.0,153.8512,154.9703,153.8512,154.7822,14591.0
2020-07-14 10:00:00,164.54,164.54,164.16,164.41,10863.0,154.7446,154.7446,154.3872,154.6223,10863.0
2020-07-14 10:05:00,164.31,164.85,164.09,164.56,43799.0,154.5283,155.0362,154.3214,154.7634,43799.0
2020-07-14 10:10:00,164.56,165.14,164.55,164.78,18810.0,154.7634,155.3089,154.754,154.9703,18810.0
2020-07-14 10:15:00,164.84,165.49,164.84,165.02,26118.0,155.0267,155.6381,155.0267,155.196,26118.0
2020-07-14 10:20:00,164.89,165.89,164.87,165.82,19396.0,155.0738,156.0142,155.055,155.9484,19396.0
2020-07-14 10:25:00,165.84,166.15,165.71,166.15,38303.0,155.9672,156.2588,155.845,156.2588,38303.0
2020-07-14 10:30:00,166.31,166.8,166.09,166.45,14848.0,156.4092,156.8701,156.2023,156.5409,14848.0
2020-07-14 10:35:00,166.53,166.53,165.97,166.3,8577.0,156.6161,156.6161,156.0895,156.3998,8577.0
2020-07-14 10:40:00,166.25,166.81,166.25,166.75,12866.0,156.3528,156.8795,156.3528,156.823,12866.0
2020-07-14 10:45:00,166.8,167.13,166.71,167.01,28493.0,156.8701,157.1804,156.7854,157.0676,28493.0
2020-07-14 10:50:00,166.91,167.21,166.75,167.11,13287.0,156.9735,157.2557,156.823,157.1616,13287.0
2020-07-14 10:55:00,167.04,167.27,166.94,167.17,29098.0,157.0958,157.3121,157.0017,157.218,29098.0
2020-07-14 11:00:00,167.24,167.72,167.04,167.68,27735.0,157.2839,157.7353,157.0958,157.6977,27735.0
2020-07-14 11:05:00,167.68,168.48,167.48,168.09,41135.0,157.6977,158.4501,157.5096,158.0833,41135.0
2020-07-14 11:10:00,168.09,168.45,167.95,167.99,18151.0,158.0833,158.4218,157.9516,157.9892,18151.0
2020-07-14 11:15:00,167.96,168.26,167.83,168.12,24277.0,157.961,158.2432,157.8387,158.1115,24277.0
2020-07-14 11:20:00,168.09,168.31,167.81,168.22,29831.0,158.0833,158.2902,157.8199,158.2055,29831.0
2020-07-14 11:25:00,168.08,168.19,167.88,167.97,19037.0,158.0739,158.1773,157.8858,157.9704,19037.0
2020-07-14 11:30:00,168.0,168.5,167.95,168.33,15074.0,157.9986,158.4689,157.9516,158.309,15074.0
2020-07-14 11:35:00,168.22,168.22,167.95,168.01,10059.0,158.2055,158.2055,157.9516,158.008,10059.0
2020-07-14 11:40:00,168.02,168.3,168.02,168.18,3582.0,158.0174,158.2808,158.0174,158.1679,3582.0
2020-07-14 11:45:00,168.28,168.49,168.13,168.36,15962.0,158.262,158.4595,158.1209,158.3372,15962.0
2020-07-14 11:50:00,168.4,168.62,168.28,168.32,20453.0,158.3748,158.5817,158.262,158.2996,20453.0
2020-07-14 11:55:00,168.35,168.51,168.17,168.51,4693.0,158.3278,158.4783,158.1585,158.4783,4693.0
2020-07-14 12:00:00,168.45,168.57,168.38,168.49,9580.0,158.4218,158.5347,158.356,158.4595,9580.0
2020-07-14 12:05:00,168.47,168.48,168.0,168.13,13767.0,158.4406,158.4501,157.9986,158.1209,13767.0
2020-07-14 12:10:00,168.07,168.29,168.06,168.24,7252.0,158.0645,158.2714,158.0551,158.2243,7252.0
2020-07-14 12:15:00,168.22,168.46,168.22,168.38,8742.0,158.2055,158.4312,158.2055,158.356,8742.0
2020-07-14 12:20:00,168.32,168.45,168.14,168.15,2935.0,158.2996,158.4218,158.1303,158.1397,2935.0
2020-07-14 12:25:00,168.21,168.23,168.0,168.15,7314.0,158.1961,158.2149,157.9986,158.1397,7314.0
2020-07-14 12:30:00,168.15,168.26,168.0,168.22,10428.0,158.1397,158.2432,157.9986,158.2055,10428.0
2020-07-14 12:35:00,168.24,168.32,168.0,168.08,7819.0,158.2243,158.2996,157.9986,158.0739,7819.0
2020-07-14 12:40:00,168.16,168.28,168.1,168.14,5101.0,158.1491,158.262,158.0927,158.1303,5101.0
2020-07-14 12:45:00,168.27,168.45,168.23,168.45,13948.0,158.2526,158.4218,158.2149,158.4218,13948.0
2020-07-14 12:50:00,168.43,168.47,168.29,168.29,6096.0,158.403,158.4406,158.2714,158.2714,6096.0
2020-07-14 12:55:00,168.17,168.23,168.1,168.11,8455.0,158.1585,158.2149,158.0927,158.1021,8455.0
2020-07-14 13:00:00,168.12,168.14,168.0,168.0,14696.0,158.1115,158.1303,157.9986,157.9986,14696.0
2020-07-14 13:05:00,168.0,168.05,167.66,167.69,16412.0,157.9986,158.0457,157.6789,157.7071,16412.0
2020-07-14 13:10:00,167.65,167.77,167.4,167.41,5924.0,157.6695,157.7823,157.4343,157.4438,5924.0
2020-07-14 13:15:00,167.4,167.85,167.4,167.85,5409.0,157.4343,157.8576,157.4343,157.8576,5409.0
2020-07-14 13:20:00,167.75,167.97,167.74,167.81,3506.0,157.7635,157.9704,157.7541,157.8199,3506.0
2020-07-14 13:25:00,167.79,167.8,167.55,167.55,5128.0,157.8011,157.8105,157.5754,157.5754,5128.0
2020-07-14 13:30:00,167.53,167.83,167.53,167.83,2679.0,157.5566,157.8387,157.5566,157.8387,2679.0
2020-07-14 13:35:00,167.78,168.05,167.68,168.02,4212.0,157.7917,158.0457,157.6977,158.0174,4212.0
2020-07-14 13:40:00,168.06,168.16,168.03,168.08,4853.0,158.0551,158.1491,158.0268,158.0739,4853.0
2020-07-14 13:45:00,168.06,168.15,168.0,168.12,4815.0,158.0551,158.1397,157.9986,158.1115,4815.0
2020-07-14 13:50:00,168.13,168.16,167.88,167.89,5230.0,158.1209,158.1491,157.8858,157.8952,5230.0
2020-07-14 13:55:00,167.86,167.9,167.12,167.35,16113.0,157.867,157.9046,157.171,157.3873,16113.0
2020-07-14 14:00:00,167.25,167.79,167.11,167.63,13820.0,157.2933,157.8011,157.1616,157.6507,13820.0
2020-07-14 14:05:00,167.54,167.61,167.23,167.34,6800.0,157.566,157.6318,157.2745,157.3779,6800.0
2020-07-14 14:10:00,167.4,167.9,167.4,167.9,9819.0,157.4343,157.9046,157.4343,157.9046,9819.0
2020-07-14 14:15:00,167.9,168.45,167.9,168.28,13772.0,157.9046,158.4218,157.9046,158.262,13772.0
2020-07-14 14:20:00,168.31,168.47,168.19,168.37,8266.0,158.2902,158.4406,158.1773,158.3466,8266.0
2020-07-14 14:25:00,168.37,168.37,168.13,168.22,5517.0,158.3466,158.3466,158.1209,158.2055,5517.0
2020-07-14 14:30:00,168.22,168.41,168.22,168.23,6141.0,158.2055,158.3842,158.2055,158.2149,6141.0
2020-07-14 14:35:00,168.29,168.35,168.0,168.0,5726.0,158.2714,158.3278,157.9986,157.9986,5726.0
2020-07-14 14:40:00,168.12,168.12,167.92,168.0,3576.0,158.1115,158.1115,157.9234,157.9986,3576.0
2020-07-14 14:45:00,168.02,168.07,167.62,167.62,5906.0,158.0174,158.0645,157.6413,157.6413,5906.0
2020-07-14 14:50:00,167.62,167.96,167.57,167.96,7095.0,157.6413,157.961,157.5942,157.961,7095.0
2020-07-14 14:55:00,167.97,168.14,167.88,167.97,9044.0,157.9704,158.1303,157.8858,157.9704,9044.0
2020-07-14 15:00:00,167.97,168.1,167.51,167.66,5339.0,157.9704,158.0927,157.5378,157.6789,5339.0
2020-07-14 15:05:00,167.66,168.05,167.58,168.0,6475.0,157.6789,158.0457,157.6036,157.9986,6475.0
2020-07-14 15:10:00,168.04,168.21,167.99,168.14,8940.0,158.0362,158.1961,157.9892,158.1303,8940.0
2020-07-14 15:15:00,168.1,168.2,167.99,168.14,6927.0,158.0927,158.1867,157.9892,158.1303,6927.0
2020-07-14 15:20:00,168.17,168.47,168.17,168.47,4738.0,158.1585,158.4406,158.1585,158.4406,4738.0
2020-07-14 15:25:00,168.44,168.62,168.4,168.57,19562.0,158.4124,158.5817,158.3748,158.5347,19562.0
2020-07-14 15:30:00,168.58,169.03,168.57,169.0,22725.0,158.5441,158.9673,158.5347,158.9391,22725.0
2020-07-14 15:35:00,168.98,169.12,168.8,169.03,15420.0,158.9203,159.052,158.751,158.9673,15420.0
2020-07-14 15:40:00,169.03,169.21,168.91,169.19,11979.0,158.9673,159.1366,158.8545,159.1178,11979.0
2020-07-14 15:45:00,169.22,169.58,169.15,169.36,23489.0,159.146,159.4846,159.0802,159.2777,23489.0
2020-07-14 15:50:00,169.42,169.82,169.42,169.74,40239.0,159.3341,159.7103,159.3341,159.635,40239.0
2020-07-14 15:55:00,169.66,169.73,169.4,169.51,69070.0,159.5598,159.6256,159.3153,159.4187,69070.0
2020-07-15 09:30:00,170.69,173.14,170.2,172.52,109637.0,160.5285,162.8326,160.0677,162.2495,109637.0
2020-07-15 09:35:00,172.62,173.24,170.55,170.88,49996.0,162.3436,162.9267,160.3968,160.7072,49996.0
2020-07-15 09:40:00,171.37,172.13,171.31,172.12,25198.0,161.168,161.8828,161.1116,161.8734,25198.0
2020-07-15 09:45:00,171.98,172.36,171.65,171.9,33472.0,161.7417,162.0991,161.4313,161.6665,33472.0
2020-07-15 09:50:00,171.86,171.96,171.48,171.68,44042.0,161.6288,161.7229,161.2715,161.4596,44042.0
2020-07-15 09:55:00,171.77,171.97,171.42,171.62,28725.0,161.5442,161.7323,161.215,161.4031,28725.0
2020-07-15 10:00:00,171.61,171.61,170.57,170.65,18427.0,161.3937,161.3937,160.4156,160.4909,18427.0
2020-07-15 10:05:00,170.74,170.81,169.83,170.29,35369.0,160.5755,160.6413,159.7197,160.1523,35369.0
2020-07-15 10:10:00,170.29,171.01,170.04,170.05,27716.0,160.1523,160.8294,159.9172,159.9266,27716.0
2020-07-15 10:15:00,170.0,170.84,169.95,170.84,12109.0,159.8796,160.6696,159.8325,160.6696,12109.0
2020-07-15 10:20:00,170.85,171.09,170.56,170.67,6544.0,160.679,160.9047,160.4062,160.5097,6544.0
2020-07-15 10:25:00,170.62,170.65,170.36,170.61,7281.0,160.4627,160.4909,160.2181,160.4532,7281.0
2020-07-15 10:30:00,170.78,170.92,170.59,170.84,2122.0,160.6131,160.7448,160.4344,160.6696,2122.0
2020-07-15 10:35:00,170.92,171.14,170.84,171.03,6376.0,160.7448,160.9517,160.6696,160.8482,6376.0
2020-07-15 10:40:00,170.9,171.3,170.89,171.22,7021.0,160.726,161.1022,160.7166,161.0269,7021.0
2020-07-15 10:45:00,171.25,171.26,170.62,170.67,15302.0,161.0551,161.0646,160.4627,160.5097,15302.0
2020-07-15 10:50:00,170.69,170.95,170.68,170.75,10065.0,160.5285,160.773,160.5191,160.5849,10065.0
2020-07-15 10:55:00,170.69,171.22,170.69,171.12,6697.0,160.5285,161.0269,160.5285,160.9329,6697.0
2020-07-15 11:00:00,171.06,171.19,170.63,170.69,7130.0,160.8765,160.9987,160.4721,160.5285,7130.0
2020-07-15 11:05:00,170.75,171.01,170.6,170.88,10230.0,160.5849,160.8294,160.4438,160.7072,10230.0
2020-07-15 11:10:00,170.97,171.33,170.9,171.33,8855.0,160.7918,161.1304,160.726,161.1304,8855.0
2020-07-15 11:15:00,171.41,171.41,171.21,171.36,9596.0,161.2056,161.2056,161.0175,161.1586,9596.0
2020-07-15 11:20:00,171.41,171.45,170.75,170.75,22944.0,161.2056,161.2432,160.5849,160.5849,22944.0
2020-07-15 11:25:00,170.73,171.39,170.73,171.33,5293.0,160.5661,161.1868,160.5661,161.1304,5293.0
2020-07-15 11:30:00,171.34,171.63,171.27,171.56,3005.0,161.1398,161.4125,161.074,161.3467,3005.0
2020-07-15 11:35:00,171.41,171.62,171.1,171.1,10643.0,161.2056,161.4031,160.9141,160.9141,10643.0
2020-07-15 11:40:00,171.1,171.28,171.01,171.19,6834.0,160.9141,161.0834,160.8294,160.9987,6834.0
2020-07-15 11:45:00,171.27,171.3,171.0,171.04,14920.0,161.074,161.1022,160.82,160.8577,14920.0
2020-07-15 11:50:00,171.08,171.75,171.04,171.73,6100.0,160.8953,161.5254,160.8577,161.5066,6100.0
2020-07-15 11:55:00,171.78,171.79,171.44,171.44,7164.0,161.5536,161.563,161.2338,161.2338,7164.0
2020-07-15 12:00:00,171.34,171.46,171.1,171.21,15240.0,161.1398,161.2526,160.9141,161.0175,15240.0
2020-07-15 12:05:00,171.23,171.75,171.2,171.73,5816.0,161.0363,161.5254,161.0081,161.5066,5816.0
2020-07-15 12:10:00,171.6,171.61,171.33,171.55,3618.0,161.3843,161.3937,161.1304,161.3373,3618.0
2020-07-15 12:15:00,171.63,171.88,171.61,171.79,5867.0,161.4125,161.6476,161.3937,161.563,5867.0
2020-07-15 12:20:00,171.84,171.97,171.6,171.81,5161.0,161.61,161.7323,161.3843,161.5818,5161.0
2020-07-15 12:25:00,171.86,171.89,171.69,171.84,5025.0,161.6288,161.657,161.469,161.61,5025.0
2020-07-15 12:30:00,171.77,171.82,171.41,171.51,5267.0,161.5442,161.5912,161.2056,161.2997,5267.0
2020-07-15 12:35:00,171.53,171.75,171.51,171.55,10624.0,161.3185,161.5254,161.2997,161.3373,10624.0
2020-07-15 12:40:00,171.59,171.77,171.5,171.7,4089.0,161.3749,161.5442,161.2903,161.4784,4089.0
2020-07-15 12:45:00,171.69,171.97,171.65,171.8,9593.0,161.469,161.7323,161.4313,161.5724,9593.0
2020-07-15 12:50:00,171.83,171.92,171.77,171.84,5798.0,161.6006,161.6853,161.5442,161.61,5798.0
2020-07-15 12:55:00,171.79,172.14,171.79,172.14,8271.0,161.563,161.8922,161.563,161.8922,8271.0
2020-07-15 13:00:00,172.15,172.36,171.85,172.1,13679.0,161.9016,162.0991,161.6194,161.8545,13679.0
2020-07-15 13:05:00,172.13,172.27,172.0,172.22,29593.0,161.8828,162.0144,161.7605,161.9674,29593.0
2020-07-15 13:10:00,172.22,172.27,171.82,171.86,2603.0,161.9674,162.0144,161.5912,161.6288,2603.0
2020-07-15 13:15:00,171.89,172.14,171.86,172.1,5647.0,161.657,161.8922,161.6288,161.8545,5647.0
2020-07-15 13:20:00,172.04,172.45,171.94,172.4,5553.0,161.7981,162.1837,161.7041,162.1367,5553.0
2020-07-15 13:25:00,172.43,172.43,172.08,172.15,7375.0,162.1649,162.1649,161.8357,161.9016,7375.0
2020-07-15 13:30:00,172.13,172.31,172.12,172.31,5375.0,161.8828,162.052,161.8734,162.052,5375.0
2020-07-15 13:35:00,172.35,172.45,172.26,172.38,9345.0,162.0897,162.1837,162.005,162.1179,9345.0
2020-07-15 13:40:00,172.32,172.32,172.15,172.16,20085.0,162.0615,162.0615,161.9016,161.911,20085.0
2020-07-15 13:45:00,172.14,172.14,171.82,171.97,8022.0,161.8922,161.8922,161.5912,161.7323,8022.0
2020-07-15 13:50:00,171.97,172.07,171.81,171.84,8313.0,161.7323,161.8263,161.5818,161.61,8313.0
2020-07-15 13:55:00,171.87,171.9,171.73,171.87,9599.0,161.6382,161.6665,161.5066,161.6382,9599.0
2020-07-15 14:00:00,171.82,172.27,171.72,172.19,7916.0,161.5912,162.0144,161.4972,161.9392,7916.0
2020-07-15 14:05:00,172.15,172.2,171.84,171.88,6232.0,161.9016,161.9486,161.61,161.6476,6232.0
2020-07-15 14:10:00,171.86,172.07,171.85,171.93,8921.0,161.6288,161.8263,161.6194,161.6947,8921.0
2020-07-15 14:15:00,171.95,172.02,171.73,171.88,12690.0,161.7135,161.7793,161.5066,161.6476,12690.0
2020-07-15 14:20:00,171.96,172.04,171.77,171.84,27516.0,161.7229,161.7981,161.5442,161.61,27516.0
2020-07-15 14:25:00,171.82,171.9,171.76,171.81,9849.0,161.5912,161.6665,161.5348,161.5818,9849.0
2020-07-15 14:30:00,171.79,172.19,171.79,172.06,17167.0,161.563,161.9392,161.563,161.8169,17167.0
2020-07-15 14:35:00,172.06,172.24,171.95,172.24,12080.0,161.8169,161.9862,161.7135,161.9862,12080.0
2020-07-15 14:40:00,172.25,172.75,172.24,172.46,16345.0,161.9956,162.4659,161.9862,162.1931,16345.0
2020-07-15 14:45:00,172.46,172.69,172.42,172.61,11331.0,162.1931,162.4094,162.1555,162.3342,11331.0
2020-07-15 14:50:00,172.66,172.86,172.17,172.18,29777.0,162.3812,162.5693,161.9204,161.9298,29777.0
2020-07-15 14:55:00,172.16,172.61,172.13,172.29,13952.0,161.911,162.3342,161.8828,162.0332,13952.0
2020-07-15 15:00:00,172.26,172.85,172.26,172.78,25811.0,162.005,162.5599,162.005,162.4941,25811.0
2020-07-15 15:05:00,172.81,172.87,172.5,172.87,22802.0,162.5223,162.5787,162.2307,162.5787,22802.0
2020-07-15 15:10:00,172.81,173.06,172.7,173.02,32283.0,162.5223,162.7574,162.4188,162.7198,32283.0
2020-07-15 15:15:00,173.0,173.09,172.56,172.76,41331.0,162.701,162.7856,162.2872,162.4753,41331.0
2020-07-15 15:20:00,172.75,172.75,172.43,172.57,21616.0,162.4659,162.4659,162.1649,162.2966,21616.0
2020-07-15 15:25:00,172.58,173.0,172.49,173.0,17297.0,162.306,162.701,162.2213,162.701,17297.0
2020-07-15 15:30:00,173.02,173.74,172.98,173.43,55470.0,162.7198,163.3969,162.6822,163.1054,55470.0
2020-07-15 15:35:00,173.45,173.63,173.2,173.59,66078.0,163.1242,163.2935,162.8891,163.2558,66078.0
2020-07-15 15:40:00,173.57,173.7,173.46,173.61,51583.0,163.237,163.3593,163.1336,163.2747,51583.0
2020-07-15 15:45:00,173.61,174.0,173.59,173.96,62923.0,163.2747,163.6414,163.2558,163.6038,62923.0
2020-07-15 15:50:00,173.86,173.89,172.7,172.72,39119.0,163.5098,163.538,162.4188,162.4376,39119.0
2020-07-15 15:55:00,172.74,172.76,172.26,172.38,85956.0,162.4564,162.4753,162.005,162.1179,85956.0
2020-07-16 09:30:00,171.96,172.0,170.9,171.51,19036.0,161.7229,161.7605,160.726,161.2997,19036.0
2020-07-16 09:35:00,171.64,172.59,171.62,172.38,5650.0,161.4219,162.3154,161.4031,162.1179,5650.0
2020-07-16 09:40:00,172.55,172.79,171.43,171.53,12013.0,162.2778,162.5035,161.2244,161.3185,12013.0
2020-07-16 09:45:00,171.72,172.16,171.38,172.1,5675.0,161.4972,161.911,161.1774,161.8545,5675.0
2020-07-16 09:50:00,172.18,172.97,172.18,172.9,5647.0,161.9298,162.6728,161.9298,162.6069,5647.0
2020-07-16 09:55:00,172.84,173.07,172.13,172.3,15115.0,162.5505,162.7668,161.8828,162.0426,15115.0
2020-07-16 10:00:00,172.46,172.66,172.23,172.59,7122.0,162.1931,162.3812,161.9768,162.3154,7122.0
2020-07-16 10:05:00,172.66,173.1,172.38,173.1,8591.0,162.3812,162.795,162.1179,162.795,8591.0
2020-07-16 10:10:00,173.04,173.86,173.01,173.76,8531.0,162.7386,163.5098,162.7104,163.4157,8531.0
2020-07-16 10:15:00,173.57,173.67,173.34,173.59,7302.0,163.237,163.3311,163.0207,163.2558,7302.0
2020-07-16 10:20:00,173.64,173.93,173.54,173.78,4387.0,163.3029,163.5756,163.2088,163.4345,4387.0
2020-07-16 10:25:00,173.78,174.49,173.57,174.41,21808.0,163.4345,164.1023,163.237,164.027,21808.0
2020-07-16 10:30:00,174.46,174.73,174.38,174.52,16000.0,164.0741,164.328,163.9988,164.1305,16000.0
2020-07-16 10:35:00,174.57,174.73,174.35,174.61,11159.0,164.1775,164.328,163.9706,164.2151,11159.0
2020-07-16 10:40:00,174.57,174.75,174.39,174.63,5404.0,164.1775,164.3468,164.0082,164.2339,5404.0
2020-07-16 10:45:00,174.65,174.89,174.56,174.73,7924.0,164.2527,164.4785,164.1681,164.328,7924.0
2020-07-16 10:50:00,174.77,175.23,174.61,175.19,40652.0,164.3656,164.7982,164.2151,164.7606,40652.0
2020-07-16 10:55:00,175.04,175.11,174.67,174.96,5262.0,164.6195,164.6854,164.2716,164.5443,5262.0
2020-07-16 11:00:00,174.89,174.92,174.67,174.69,4289.0,164.4785,164.5067,164.2716,164.2904,4289.0
2020-07-16 11:05:00,174.74,174.82,174.56,174.57,5548.0,164.3374,164.4126,164.1681,164.1775,5548.0
2020-07-16 11:10:00,174.53,174.96,174.53,174.79,11218.0,164.1399,164.5443,164.1399,164.3844,11218.0
2020-07-16 11:15:00,174.75,175.08,174.75,175.07,8195.0,164.3468,164.6571,164.3468,164.6477,8195.0
2020-07-16 11:20:00,175.18,175.28,174.95,175.28,22084.0,164.7512,164.8452,164.5349,164.8452,22084.0
2020-07-16 11:25:00,175.23,175.25,174.77,174.78,3750.0,164.7982,164.817,164.3656,164.375,3750.0
2020-07-16 11:30:00,174.85,174.87,174.16,174.26,9631.0,164.4408,164.4596,163.7919,163.886,9631.0
2020-07-16 11:35:00,174.23,174.35,174.08,174.16,2865.0,163.8577,163.9706,163.7167,163.7919,2865.0
2020-07-16 11:40:00,174.25,174.46,174.21,174.33,5214.0,163.8766,164.0741,163.8389,163.9518,5214.0
2020-07-16 11:45:00,174.3,174.3,173.88,174.03,5772.0,163.9236,163.9236,163.5286,163.6697,5772.0
2020-07-16 11:50:00,173.97,174.17,173.97,174.05,4319.0,163.6132,163.8013,163.6132,163.6885,4319.0
2020-07-16 11:55:00,174.08,174.13,173.97,173.99,5628.0,163.7167,163.7637,163.6132,163.632,5628.0
2020-07-16 12:00:00,173.91,173.91,173.56,173.88,3512.0,163.5568,163.5568,163.2276,163.5286,3512.0
2020-07-16 12:05:00,173.79,173.91,173.73,173.84,4869.0,163.4439,163.5568,163.3875,163.491,4869.0
2020-07-16 12:10:00,173.87,173.97,173.61,173.71,4276.0,163.5192,163.6132,163.2747,163.3687,4276.0
2020-07-16 12:15:00,173.68,173.82,173.55,173.68,4799.0,163.3405,163.4722,163.2182,163.3405,4799.0
2020-07-16 12:20:00,173.65,173.71,173.53,173.61,3596.0,163.3123,163.3687,163.1994,163.2747,3596.0
2020-07-16 12:25:00,173.63,173.81,173.61,173.67,3592.0,163.2935,163.4627,163.2747,163.3311,3592.0
2020-07-16 12:30:00,173.67,173.78,173.5,173.66,3400.0,163.3311,163.4345,163.1712,163.3217,3400.0
2020-07-16 12:35:00,173.73,173.79,173.61,173.64,3448.0,163.3875,163.4439,163.2747,163.3029,3448.0
2020-07-16 12:40:00,173.64,173.71,173.49,173.49,5796.0,163.3029,163.3687,163.1618,163.1618,5796.0
2020-07-16 12:45:00,173.46,173.52,173.21,173.24,5563.0,163.1336,163.19,162.8985,162.9267,5563.0
2020-07-16 12:50:00,173.25,173.25,172.82,172.86,10919.0,162.9361,162.9361,162.5317,162.5693,10919.0
2020-07-16 12:55:00,172.95,172.99,172.58,172.67,8528.0,162.6539,162.6916,162.306,162.3906,8528.0
2020-07-16 13:00:00,172.6,173.21,172.53,173.21,21237.0,162.3248,162.8985,162.2589,162.8985,21237.0
2020-07-16 13:05:00,173.19,173.24,173.08,173.22,3588.0,162.8797,162.9267,162.7762,162.9079,3588.0
2020-07-16 13:10:00,173.2,173.37,173.19,173.36,4600.0,162.8891,163.0489,162.8797,163.0395,4600.0
2020-07-16 13:15:00,173.41,173.94,173.34,173.65,5951.0,163.0866,163.585,163.0207,163.3123,5951.0
2020-07-16 13:20:00,173.6,173.72,173.6,173.67,2626.0,163.2652,163.3781,163.2652,163.3311,2626.0
2020-07-16 13:25:00,173.62,173.75,173.61,173.72,2031.0,163.2841,163.4063,163.2747,163.3781,2031.0
2020-07-16 13:30:00,173.77,173.78,173.54,173.61,4563.0,163.4251,163.4345,163.2088,163.2747,4563.0
2020-07-16 13:35:00,173.62,173.67,173.35,173.5,5179.0,163.2841,163.3311,163.0301,163.1712,5179.0
2020-07-16 13:40:00,173.49,173.64,173.39,173.53,6168.0,163.1618,163.3029,163.0678,163.1994,6168.0
2020-07-16 13:45:00,173.54,173.81,173.54,173.81,4590.0,163.2088,163.4627,163.2088,163.4627,4590.0
2020-07-16 13:50:00,173.74,173.88,173.64,173.64,5069.0,163.3969,163.5286,163.3029,163.3029,5069.0
2020-07-16 13:55:00,173.67,173.68,173.04,173.22,8203.0,163.3311,163.3405,162.7386,162.9079,8203.0
2020-07-16 14:00:00,173.19,173.3,173.15,173.27,5300.0,162.8797,162.9831,162.842,162.9549,5300.0
2020-07-16 14:05:00,173.23,173.48,173.21,173.25,15820.0,162.9173,163.1524,162.8985,162.9361,15820.0
2020-07-16 14:10:00,173.16,173.31,173.07,173.24,5748.0,162.8514,162.9925,162.7668,162.9267,5748.0
2020-07-16 14:15:00,173.26,173.34,173.16,173.19,3254.0,162.9455,163.0207,162.8514,162.8797,3254.0
2020-07-16 14:20:00,173.22,173.37,173.16,173.28,3100.0,162.9079,163.0489,162.8514,162.9643,3100.0
2020-07-16 14:25:00,173.22,173.22,173.0,173.07,4246.0,162.9079,162.9079,162.701,162.7668,4246.0
2020-07-16 14:30:00,173.05,173.06,172.84,172.93,5201.0,162.748,162.7574,162.5505,162.6351,5201.0
2020-07-16 14:35:00,172.92,172.92,172.77,172.81,5467.0,162.6257,162.6257,162.4847,162.5223,5467.0
2020-07-16 14:40:00,172.8,173.0,172.78,172.94,16904.0,162.5129,162.701,162.4941,162.6445,16904.0
2020-07-16 14:45:00,172.98,173.08,172.53,172.53,8952.0,162.6822,162.7762,162.2589,162.2589,8952.0
2020-07-16 14:50:00,172.57,172.85,172.57,172.72,7331.0,162.2966,162.5599,162.2966,162.4376,7331.0
2020-07-16 14:55:00,172.75,172.81,172.27,172.39,9296.0,162.4659,162.5223,162.0144,162.1273,9296.0
2020-07-16 15:00:00,172.42,172.85,172.42,172.74,6872.0,162.1555,162.5599,162.1555,162.4564,6872.0
2020-07-16 15:05:00,172.74,173.0,172.73,172.92,7499.0,162.4564,162.701,162.447,162.6257,7499.0
2020-07-16 15:10:00,172.94,173.06,172.82,173.01,5941.0,162.6445,162.7574,162.5317,162.7104,5941.0
2020-07-16 15:15:00,173.17,173.51,173.16,173.4,9162.0,162.8608,163.1806,162.8514,163.0772,9162.0
2020-07-16 15:20:00,173.42,173.55,173.29,173.53,7781.0,163.096,163.2182,162.9737,163.1994,7781.0
2020-07-16 15:25:00,173.49,173.69,173.36,173.6,12407.0,163.1618,163.3499,163.0395,163.2652,12407.0
2020-07-16 15:30:00,173.59,173.62,173.09,173.32,17654.0,163.2558,163.2841,162.7856,163.0019,17654.0
2020-07-16 15:35:00,173.28,173.48,173.19,173.41,13987.0,162.9643,163.1524,162.8797,163.0866,13987.0
2020-07-16 15:40:00,173.32,173.52,173.27,173.41,17671.0,163.0019,163.19,162.9549,163.0866,17671.0
2020-07-16 15:45:00,173.38,173.59,173.23,173.5,21714.0,163.0583,163.2558,162.9173,163.1712,21714.0
2020-07-16 15:50:00,173.45,173.83,173.26,173.78,36454.0,163.1242,163.4816,162.9455,163.4345,36454.0
2020-07-16 15:55:00,173.83,173.91,173.38,173.42,51993.0,163.4816,163.5568,163.0583,163.096,51993.0
2020-07-17 09:30:00,175.0,175.0,173.36,174.27,86087.0,164.5819,164.5819,163.0395,163.8954,86087.0
2020-07-17 09:35:00,174.42,174.55,173.92,174.14,8900.0,164.0364,164.1587,163.5662,163.7731,8900.0
2020-07-17 09:40:00,174.09,175.1,174.09,175.05,3434.0,163.7261,164.676,163.7261,164.6289,3434.0
2020-07-17 09:45:00,175.04,175.58,175.03,175.43,12285.0,164.6195,165.1274,164.6101,164.9863,12285.0
2020-07-17 09:50:00,175.35,175.75,175.14,175.18,7636.0,164.9111,165.2873,164.7136,164.7512,7636.0
2020-07-17 09:55:00,175.3,175.45,175.06,175.41,8884.0,164.864,165.0051,164.6383,164.9675,8884.0
2020-07-17 10:00:00,175.38,175.53,174.67,175.0,9159.0,164.9393,165.0804,164.2716,164.5819,9159.0
2020-07-17 10:05:00,175.01,175.25,174.88,175.24,6823.0,164.5913,164.817,164.469,164.8076,6823.0
2020-07-17 10:10:00,175.29,175.63,175.21,175.47,6668.0,164.8546,165.1744,164.7794,165.0239,6668.0
2020-07-17 10:15:00,175.44,175.62,175.43,175.56,9779.0,164.9957,165.165,164.9863,165.1086,9779.0
2020-07-17 10:20:00,175.56,175.57,175.11,175.16,9377.0,165.1086,165.118,164.6854,164.7324,9377.0
2020-07-17 10:25:00,175.17,175.29,174.9,175.04,10366.0,164.7418,164.8546,164.4879,164.6195,10366.0
2020-07-17 10:30:00,175.03,175.04,174.5,174.9,12320.0,164.6101,164.6195,164.1117,164.4879,12320.0
2020-07-17 10:35:00,174.91,175.41,174.91,175.41,10568.0,164.4973,164.9675,164.4973,164.9675,10568.0
2020-07-17 10:40:00,175.43,175.59,175.35,175.48,5000.0,164.9863,165.1368,164.9111,165.0333,5000.0
2020-07-17 10:45:00,175.5,175.69,175.35,175.68,7458.0,165.0521,165.2308,164.9111,165.2214,7458.0
2020-07-17 10:50:00,175.6,175.91,175.56,175.81,6717.0,165.1462,165.4377,165.1086,165.3437,6717.0
2020-07-17 10:55:00,175.82,175.92,175.71,175.81,7241.0,165.3531,165.4471,165.2496,165.3437,7241.0
2020-07-17 11:00:00,175.86,176.1,175.68,175.68,22178.0,165.3907,165.6164,165.2214,165.2214,22178.0
2020-07-17 11:05:00,175.76,175.86,175.61,175.77,3864.0,165.2967,165.3907,165.1556,165.3061,3864.0
2020-07-17 11:10:00,175.91,175.99,175.71,175.84,4700.0,165.4377,165.513,165.2496,165.3719,4700.0
2020-07-17 11:15:00,175.87,176.04,175.79,175.81,5239.0,165.4001,165.56,165.3249,165.3437,5239.0
2020-07-17 11:20:00,175.65,175.84,175.59,175.84,3112.0,165.1932,165.3719,165.1368,165.3719,3112.0
2020-07-17 11:25:00,175.75,175.78,175.41,175.46,3371.0,165.2873,165.3155,164.9675,165.0145,3371.0
2020-07-17 11:30:00,175.46,175.75,175.42,175.58,5354.0,165.0145,165.2873,164.9769,165.1274,5354.0
2020-07-17 11:35:00,175.52,175.66,175.48,175.48,3900.0,165.0709,165.2026,165.0333,165.0333,3900.0
2020-07-17 11:40:00,175.52,175.57,175.36,175.53,5225.0,165.0709,165.118,164.9205,165.0804,5225.0
2020-07-17 11:45:00,175.61,175.74,175.59,175.7,5515.0,165.1556,165.2779,165.1368,165.2402,5515.0
2020-07-17 11:50:00,175.65,175.65,175.36,175.64,4076.0,165.1932,165.1932,164.9205,165.1838,4076.0
2020-07-17 11:55:00,175.71,175.71,175.59,175.66,2158.0,165.2496,165.2496,165.1368,165.2026,2158.0
2020-07-17 12:00:00,175.66,175.97,175.56,175.97,5979.0,165.2026,165.4942,165.1086,165.4942,5979.0
2020-07-17 12:05:00,175.98,175.98,175.87,175.92,3806.0,165.5036,165.5036,165.4001,165.4471,3806.0
2020-07-17 12:10:00,175.8,175.92,175.76,175.76,3275.0,165.3343,165.4471,165.2967,165.2967,3275.0
2020-07-17 12:15:00,175.83,175.89,175.74,175.82,5362.0,165.3625,165.4189,165.2779,165.3531,5362.0
2020-07-17 12:20:00,175.75,176.14,175.75,176.03,4878.0,165.2873,165.654,165.2873,165.5506,4878.0
2020-07-17 12:25:00,176.05,176.08,175.96,176.04,3554.0,165.5694,165.5976,165.4848,165.56,3554.0
2020-07-17 12:30:00,176.01,176.22,175.97,176.17,4228.0,165.5318,165.7293,165.4942,165.6823,4228.0
2020-07-17 12:35:00,176.2,176.23,175.98,176.11,2944.0,165.7105,165.7387,165.5036,165.6258,2944.0
2020-07-17 12:40:00,176.0,176.0,175.72,175.72,3100.0,165.5224,165.5224,165.259,165.259,3100.0
2020-07-17 12:45:00,175.77,175.79,175.61,175.61,4175.0,165.3061,165.3249,165.1556,165.1556,4175.0
2020-07-17 12:50:00,175.62,175.85,175.59,175.85,2700.0,165.165,165.3813,165.1368,165.3813,2700.0
2020-07-17 12:55:00,175.8,175.86,175.69,175.71,7613.0,165.3343,165.3907,165.2308,165.2496,7613.0
2020-07-17 13:00:00,175.77,176.07,175.76,175.95,11878.0,165.3061,165.5882,165.2967,165.4753,11878.0
2020-07-17 13:05:00,175.96,176.06,175.95,175.99,5020.0,165.4848,165.5788,165.4753,165.513,5020.0
2020-07-17 13:10:00,176.0,176.16,175.99,176.16,7478.0,165.5224,165.6728,165.513,165.6728,7478.0
2020-07-17 13:15:00,176.08,176.11,175.81,176.02,8715.0,165.5976,165.6258,165.3437,165.5412,8715.0
2020-07-17 13:20:00,176.09,176.22,176.06,176.19,2923.0,165.607,165.7293,165.5788,165.7011,2923.0
2020-07-17 13:25:00,176.18,176.21,175.99,176.0,3003.0,165.6917,165.7199,165.513,165.5224,3003.0
2020-07-17 13:30:00,176.05,176.06,175.71,175.76,5857.0,165.5694,165.5788,165.2496,165.2967,5857.0
2020-07-17 13:35:00,175.81,175.84,175.74,175.8,4236.0,165.3437,165.3719,165.2779,165.3343,4236.0
2020-07-17 13:40:00,175.75,176.25,175.75,176.2,4980.0,165.2873,165.7575,165.2873,165.7105,4980.0
2020-07-17 13:45:00,176.19,176.19,176.07,176.11,2709.0,165.7011,165.7011,165.5882,165.6258,2709.0
2020-07-17 13:50:00,175.99,176.05,175.77,175.94,10542.0,165.513,165.5694,165.3061,165.4659,10542.0
2020-07-17 13:55:00,175.9,176.17,175.85,176.07,13589.0,165.4283,165.6823,165.3813,165.5882,13589.0
2020-07-17 14:00:00,176.08,176.12,175.88,176.04,5264.0,165.5976,165.6352,165.4095,165.56,5264.0
2020-07-17 14:05:00,176.0,176.02,175.92,176.0,4133.0,165.5224,165.5412,165.4471,165.5224,4133.0
2020-07-17 14:10:00,176.0,176.09,175.93,176.09,8496.0,165.5224,165.607,165.4565,165.607,8496.0
2020-07-17 14:15:00,176.14,176.27,176.08,176.23,5996.0,165.654,165.7763,165.5976,165.7387,5996.0
2020-07-17 14:20:00,176.19,176.19,175.91,176.01,5202.0,165.7011,165.7011,165.4377,165.5318,5202.0
2020-07-17 14:25:00,176.0,176.24,176.0,176.2,5147.0,165.5224,165.7481,165.5224,165.7105,5147.0
2020-07-17 14:30:00,176.19,176.21,176.1,176.13,6418.0,165.7011,165.7199,165.6164,165.6446,6418.0
2020-07-17 14:35:00,176.14,176.23,176.09,176.23,11177.0,165.654,165.7387,165.607,165.7387,11177.0
2020-07-17 14:40:00,176.23,176.32,176.17,176.27,5887.0,165.7387,165.8233,165.6823,165.7763,5887.0
2020-07-17 14:45:00,176.26,176.41,176.13,176.41,7093.0,165.7669,165.908,165.6446,165.908,7093.0
2020-07-17 14:50:00,176.4,176.61,176.37,176.52,6469.0,165.8986,166.0961,165.8703,166.0114,6469.0
2020-07-17 14:55:00,176.58,176.58,176.38,176.43,7292.0,166.0678,166.0678,165.8798,165.9268,7292.0
2020-07-17 15:00:00,176.36,176.61,176.35,176.61,8324.0,165.8609,166.0961,165.8515,166.0961,8324.0
2020-07-17 15:05:00,176.61,176.8,176.44,176.59,12860.0,166.0961,166.2747,165.9362,166.0772,12860.0
2020-07-17 15:10:00,176.64,176.64,176.4,176.45,6537.0,166.1243,166.1243,165.8986,165.9456,6537.0
2020-07-17 15:15:00,176.41,176.44,176.12,176.25,10441.0,165.908,165.9362,165.6352,165.7575,10441.0
2020-07-17 15:20:00,176.19,176.52,176.19,176.47,7215.0,165.7011,166.0114,165.7011,165.9644,7215.0
2020-07-17 15:25:00,176.5,176.57,176.38,176.57,11354.0,165.9926,166.0584,165.8798,166.0584,11354.0
2020-07-17 15:30:00,176.52,176.69,176.47,176.52,14676.0,166.0114,166.1713,165.9644,166.0114,14676.0
2020-07-17 15:35:00,176.52,176.55,176.25,176.31,24557.0,166.0114,166.0396,165.7575,165.8139,24557.0
2020-07-17 15:40:00,176.3,176.81,176.27,176.81,15860.0,165.8045,166.2842,165.7763,166.2842,15860.0
2020-07-17 15:45:00,176.79,176.93,176.58,176.83,25074.0,166.2653,166.397,166.0678,166.303,25074.0
2020-07-17 15:50:00,176.83,176.83,176.47,176.52,46739.0,166.303,166.303,165.9644,166.0114,46739.0
2020-07-17 15:55:00,176.53,176.66,176.46,176.57,82136.0,166.0208,166.1431,165.955,166.0584,82136.0
2020-07-20 09:30:00,175.87,175.87,174.7,175.45,44598.0,165.4001,165.4001,164.2998,165.0051,44598.0
2020-07-20 09:35:00,175.53,176.13,175.49,176.13,15119.0,165.0804,165.6446,165.0427,165.6446,15119.0
2020-07-20 09:40:00,176.1,176.1,175.5,175.59,8596.0,165.6164,165.6164,165.0521,165.1368,8596.0
2020-07-20 09:45:00,175.31,175.32,174.7,174.84,4473.0,164.8734,164.8829,164.2998,164.4314,4473.0
2020-07-20 09:50:00,174.78,174.89,174.66,174.89,5906.0,164.375,164.4785,164.2621,164.4785,5906.0
2020-07-20 09:55:00,174.8,174.92,174.6,174.91,22411.0,164.3938,164.5067,164.2057,164.4973,22411.0
2020-07-20 10:00:00,174.79,174.81,173.97,174.31,9674.0,164.3844,164.4032,163.6132,163.933,9674.0
2020-07-20 10:05:00,174.34,174.63,173.71,173.85,10099.0,163.9612,164.2339,163.3687,163.5004,10099.0
2020-07-20 10:10:00,173.82,173.97,173.36,173.66,14239.0,163.4722,163.6132,163.0395,163.3217,14239.0
2020-07-20 10:15:00,173.74,173.92,173.61,173.85,7726.0,163.3969,163.5662,163.2747,163.5004,7726.0
2020-07-20 10:20:00,173.9,173.97,173.38,173.47,7068.0,163.5474,163.6132,163.0583,163.143,7068.0
2020-07-20 10:25:00,173.43,173.48,173.16,173.39,12584.0,163.1054,163.1524,162.8514,163.0678,12584.0
2020-07-20 10:30:00,173.41,173.63,173.23,173.49,36891.0,163.0866,163.2935,162.9173,163.1618,36891.0
2020-07-20 10:35:00,173.49,173.67,173.31,173.65,8305.0,163.1618,163.3311,162.9925,163.3123,8305.0
2020-07-20 10:40:00,173.65,173.98,173.5,173.98,12035.0,163.3123,163.6226,163.1712,163.6226,12035.0
2020-07-20 10:45:00,174.0,174.08,173.83,173.87,14615.0,163.6414,163.7167,163.4816,163.5192,14615.0
2020-07-20 10:50:00,173.84,174.04,173.76,173.97,9219.0,163.491,163.6791,163.4157,163.6132,9219.0
2020-07-20 10:55:00,173.9,174.15,173.89,173.94,5653.0,163.5474,163.7825,163.538,163.585,5653.0
2020-07-20 11:00:00,173.91,174.18,173.78,174.07,5470.0,163.5568,163.8107,163.4345,163.7073,5470.0
2020-07-20 11:05:00,174.06,174.07,173.84,173.98,6053.0,163.6979,163.7073,163.491,163.6226,6053.0
2020-07-20 11:10:00,174.02,174.09,173.74,173.85,5300.0,163.6602,163.7261,163.3969,163.5004,5300.0
2020-07-20 11:15:00,173.83,174.03,173.66,173.93,9631.0,163.4816,163.6697,163.3217,163.5756,9631.0
2020-07-20 11:20:00,173.93,174.02,173.7,173.84,4186.0,163.5756,163.6602,163.3593,163.491,4186.0
2020-07-20 11:25:00,173.9,174.1,173.87,173.88,3969.0,163.5474,163.7355,163.5192,163.5286,3969.0
2020-07-20 11:30:00,173.89,174.21,173.86,174.21,5268.0,163.538,163.8389,163.5098,163.8389,5268.0
2020-07-20 11:35:00,174.24,174.37,174.03,174.37,2345.0,163.8671,163.9894,163.6697,163.9894,2345.0
2020-07-20 11:40:00,174.36,174.51,174.29,174.29,4868.0,163.98,164.1211,163.9142,163.9142,4868.0
2020-07-20 11:45:00,174.28,174.3,174.14,174.27,4052.0,163.9048,163.9236,163.7731,163.8954,4052.0
2020-07-20 11:50:00,174.3,174.3,174.15,174.17,2290.0,163.9236,163.9236,163.7825,163.8013,2290.0
2020-07-20 11:55:00,174.17,174.65,174.17,174.4,11468.0,163.8013,164.2527,163.8013,164.0176,11468.0
2020-07-20 12:00:00,174.37,174.37,174.03,174.06,4936.0,163.9894,163.9894,163.6697,163.6979,4936.0
2020-07-20 12:05:00,174.03,174.05,173.88,174.05,4213.0,163.6697,163.6885,163.5286,163.6885,4213.0
2020-07-20 12:10:00,174.08,174.19,174.04,174.18,4715.0,163.7167,163.8201,163.6791,163.8107,4715.0
2020-07-20 12:15:00,174.14,174.23,174.0,174.04,4909.0,163.7731,163.8577,163.6414,163.6791,4909.0
2020-07-20 12:20:00,174.08,174.16,174.06,174.09,2500.0,163.7167,163.7919,163.6979,163.7261,2500.0
2020-07-20 12:25:00,174.07,174.17,173.96,174.01,4500.0,163.7073,163.8013,163.6038,163.6508,4500.0
2020-07-20 12:30:00,174.01,174.02,173.92,173.99,7099.0,163.6508,163.6602,163.5662,163.632,7099.0
2020-07-20 12:35:00,174.05,174.11,173.68,173.7,13886.0,163.6885,163.7449,163.3405,163.3593,13886.0
2020-07-20 12:40:00,173.7,173.88,173.53,173.53,13176.0,163.3593,163.5286,163.1994,163.1994,13176.0
2020-07-20 12:45:00,173.53,173.69,173.33,173.6,28736.0,163.1994,163.3499,163.0113,163.2652,28736.0
2020-07-20 12:50:00,173.6,173.63,173.42,173.47,7008.0,163.2652,163.2935,163.096,163.143,7008.0
2020-07-20 12:55:00,173.46,173.63,173.37,173.37,5146.0,163.1336,163.2935,163.0489,163.0489,5146.0
2020-07-20 13:00:00,173.39,173.39,173.09,173.21,12328.0,163.0678,163.0678,162.7856,162.8985,12328.0
2020-07-20 13:05:00,173.18,173.29,173.09,173.17,16568.0,162.8703,162.9737,162.7856,162.8608,16568.0
2020-07-20 13:10:00,173.15,173.15,172.73,172.9,19041.0,162.842,162.842,162.447,162.6069,19041.0
2020-07-20 13:15:00,172.9,173.06,172.81,173.06,23972.0,162.6069,162.7574,162.5223,162.7574,23972.0
2020-07-20 13:20:00,173.07,173.23,173.0,173.03,8810.0,162.7668,162.9173,162.701,162.7292,8810.0
2020-07-20 13:25:00,173.05,173.18,172.86,173.11,27179.0,162.748,162.8703,162.5693,162.8044,27179.0
2020-07-20 13:30:00,173.15,173.42,173.12,173.41,7381.0,162.842,163.096,162.8138,163.0866,7381.0
2020-07-20 13:35:00,173.56,173.59,173.37,173.39,2008.0,163.2276,163.2558,163.0489,163.0678,2008.0
2020-07-20 13:40:00,173.33,173.64,173.33,173.55,5000.0,163.0113,163.3029,163.0113,163.2182,5000.0
2020-07-20 13:45:00,173.54,173.54,173.3,173.3,3985.0,163.2088,163.2088,162.9831,162.9831,3985.0
2020-07-20 13:50:00,173.28,173.59,173.07,173.59,16523.0,162.9643,163.2558,162.7668,163.2558,16523.0
2020-07-20 13:55:00,173.55,173.55,173.28,173.5,19971.0,163.2182,163.2182,162.9643,163.1712,19971.0
2020-07-20 14:00:00,173.51,173.51,173.02,173.07,12552.0,163.1806,163.1806,162.7198,162.7668,12552.0
2020-07-20 14:05:00,173.05,173.05,172.7,172.8,15565.0,162.748,162.748,162.4188,162.5129,15565.0
2020-07-20 14:10:00,172.83,172.89,172.7,172.89,9530.0,162.5411,162.5975,162.4188,162.5975,9530.0
2020-07-20 14:15:00,172.84,172.86,172.7,172.81,6865.0,162.5505,162.5693,162.4188,162.5223,6865.0
2020-07-20 14:20:00,172.79,172.98,172.71,172.81,11777.0,162.5035,162.6822,162.4282,162.5223,11777.0
2020-07-20 14:25:00,172.82,173.04,172.82,172.95,5721.0,162.5317,162.7386,162.5317,162.6539,5721.0
2020-07-20 14:30:00,173.03,173.16,172.93,172.93,9358.0,162.7292,162.8514,162.6351,162.6351,9358.0
2020-07-20 14:35:00,172.91,173.06,172.89,172.93,5938.0,162.6163,162.7574,162.5975,162.6351,5938.0
2020-07-20 14:40:00,172.95,173.06,172.83,173.04,8607.0,162.6539,162.7574,162.5411,162.7386,8607.0
2020-07-20 14:45:00,173.07,173.08,172.87,172.96,5143.0,162.7668,162.7762,162.5787,162.6633,5143.0
2020-07-20 14:50:00,172.93,172.93,172.75,172.92,11394.0,162.6351,162.6351,162.4659,162.6257,11394.0
2020-07-20 14:55:00,172.87,172.95,172.75,172.87,6600.0,162.5787,162.6539,162.4659,162.5787,6600.0
2020-07-20 15:00:00,172.92,173.17,172.92,173.11,6699.0,162.6257,162.8608,162.6257,162.8044,6699.0
2020-07-20 15:05:00,173.14,173.27,173.14,173.21,5001.0,162.8326,162.9549,162.8326,162.8985,5001.0
2020-07-20 15:10:00,173.24,173.36,173.16,173.2,8015.0,162.9267,163.0395,162.8514,162.8891,8015.0
2020-07-20 15:15:00,173.19,173.59,173.19,173.53,10932.0,162.8797,163.2558,162.8797,163.1994,10932.0
2020-07-20 15:20:00,173.52,173.57,173.46,173.51,4822.0,163.19,163.237,163.1336,163.1806,4822.0
2020-07-20 15:25:00,173.51,174.0,173.49,174.0,12587.0,163.1806,163.6414,163.1618,163.6414,12587.0
2020-07-20 15:30:00,173.99,174.12,173.89,174.06,16319.0,163.632,163.7543,163.538,163.6979,16319.0
2020-07-20 15:35:00,174.09,174.21,173.92,174.15,16953.0,163.7261,163.8389,163.5662,163.7825,16953.0
2020-07-20 15:40:00,174.15,174.56,174.15,174.53,25304.0,163.7825,164.1681,163.7825,164.1399,25304.0
2020-07-20 15:45:00,174.52,174.67,174.19,174.56,23998.0,164.1305,164.2716,163.8201,164.1681,23998.0
2020-07-20 15:50:00,174.57,174.57,174.17,174.49,40154.0,164.1775,164.1775,163.8013,164.1023,40154.0
2020-07-20 15:55:00,174.46,174.48,173.78,173.81,56670.0,164.0741,164.0929,163.4345,163.4627,56670.0
2020-07-21 09:30:00,174.95,175.78,174.43,175.33,29114.0,164.5349,165.3155,164.0458,164.8923,29114.0
2020-07-21 09:35:00,175.34,176.6,175.17,175.73,11432.0,164.9017,166.0867,164.7418,165.2684,11432.0
2020-07-21 09:40:00,175.78,176.36,175.74,176.26,4995.0,165.3155,165.8609,165.2779,165.7669,4995.0
2020-07-21 09:45:00,176.33,176.33,175.54,175.54,4761.0,165.8327,165.8327,165.0898,165.0898,4761.0
2020-07-21 09:50:00,175.46,175.79,175.1,175.28,4417.0,165.0145,165.3249,164.676,164.8452,4417.0
2020-07-21 09:55:00,175.34,175.5,175.22,175.45,2890.0,164.9017,165.0521,164.7888,165.0051,2890.0
2020-07-21 10:00:00,175.45,175.52,175.09,175.09,7538.0,165.0051,165.0709,164.6665,164.6665,7538.0
2020-07-21 10:05:00,175.12,175.46,175.04,175.08,7050.0,164.6948,165.0145,164.6195,164.6571,7050.0
2020-07-21 10:10:00,175.02,175.42,174.93,174.93,8067.0,164.6007,164.9769,164.5161,164.5161,8067.0
2020-07-21 10:15:00,174.81,174.81,174.05,174.08,11517.0,164.4032,164.4032,163.6885,163.7167,11517.0
2020-07-21 10:20:00,174.08,174.34,173.67,173.67,7907.0,163.7167,163.9612,163.3311,163.3311,7907.0
2020-07-21 10:25:00,173.58,173.81,173.5,173.72,9017.0,163.2464,163.4627,163.1712,163.3781,9017.0
2020-07-21 10:30:00,173.72,174.4,173.37,174.4,12254.0,163.3781,164.0176,163.0489,164.0176,12254.0
2020-07-21 10:35:00,174.24,175.01,174.24,174.99,4774.0,163.8671,164.5913,163.8671,164.5725,4774.0
2020-07-21 10:40:00,174.95,175.15,174.47,174.54,4051.0,164.5349,164.723,164.0835,164.1493,4051.0
2020-07-21 10:45:00,174.53,175.43,174.53,175.36,5569.0,164.1399,164.9863,164.1399,164.9205,5569.0
2020-07-21 10:50:00,175.43,175.44,175.13,175.13,14490.0,164.9863,164.9957,164.7042,164.7042,14490.0
2020-07-21 10:55:00,175.16,175.38,175.15,175.21,2592.0,164.7324,164.9393,164.723,164.7794,2592.0
2020-07-21 11:00:00,175.21,175.47,175.21,175.41,3655.0,164.7794,165.0239,164.7794,164.9675,3655.0
2020-07-21 11:05:00,175.45,175.5,175.31,175.4,3832.0,165.0051,165.0521,164.8734,164.9581,3832.0
2020-07-21 11:10:00,175.47,175.7,175.47,175.6,4681.0,165.0239,165.2402,165.0239,165.1462,4681.0
2020-07-21 11:15:00,175.59,175.85,175.58,175.82,3605.0,165.1368,165.3813,165.1274,165.3531,3605.0
2020-07-21 11:20:00,175.82,176.22,175.67,175.96,9866.0,165.3531,165.7293,165.212,165.4848,9866.0
2020-07-21 11:25:00,175.97,176.34,175.94,176.34,5547.0,165.4942,165.8421,165.4659,165.8421,5547.0
2020-07-21 11:30:00,176.32,176.53,176.18,176.5,8886.0,165.8233,166.0208,165.6917,165.9926,8886.0
2020-07-21 11:35:00,176.5,176.81,176.32,176.73,11073.0,165.9926,166.2842,165.8233,166.2089,11073.0
2020-07-21 11:40:00,176.73,176.75,176.45,176.62,10760.0,166.2089,166.2277,165.9456,166.1055,10760.0
2020-07-21 11:45:00,176.64,176.66,175.93,175.97,10087.0,166.1243,166.1431,165.4565,165.4942,10087.0
2020-07-21 11:50:00,175.87,176.03,175.79,176.0,9598.0,165.4001,165.5506,165.3249,165.5224,9598.0
2020-07-21 11:55:00,176.0,176.37,175.96,176.37,3583.0,165.5224,165.8703,165.4848,165.8703,3583.0
2020-07-21 12:00:00,176.32,176.53,176.24,176.32,7810.0,165.8233,166.0208,165.7481,165.8233,7810.0
2020-07-21 12:05:00,176.38,176.38,176.12,176.19,4680.0,165.8798,165.8798,165.6352,165.7011,4680.0
2020-07-21 12:10:00,176.16,176.31,176.07,176.28,12037.0,165.6728,165.8139,165.5882,165.7857,12037.0
2020-07-21 12:15:00,176.26,176.29,176.13,176.18,12747.0,165.7669,165.7951,165.6446,165.6917,12747.0
2020-07-21 12:20:00,176.25,176.29,175.84,175.85,14097.0,165.7575,165.7951,165.3719,165.3813,14097.0
2020-07-21 12:25:00,175.94,176.43,175.87,176.41,6117.0,165.4659,165.9268,165.4001,165.908,6117.0
2020-07-21 12:30:00,176.38,176.7,176.35,176.7,3766.0,165.8798,166.1807,165.8515,166.1807,3766.0
2020-07-21 12:35:00,176.67,176.68,176.44,176.49,4370.0,166.1525,166.1619,165.9362,165.9832,4370.0
2020-07-21 12:40:00,176.49,176.58,176.38,176.38,5213.0,165.9832,166.0678,165.8798,165.8798,5213.0
2020-07-21 12:45:00,176.32,176.34,176.02,176.34,7125.0,165.8233,165.8421,165.5412,165.8421,7125.0
2020-07-21 12:50:00,176.28,176.34,176.0,176.34,10940.0,165.7857,165.8421,165.5224,165.8421,10940.0
2020-07-21 12:55:00,176.31,176.43,176.19,176.19,6234.0,165.8139,165.9268,165.7011,165.7011,6234.0
2020-07-21 13:00:00,176.23,176.49,176.23,176.46,4285.0,165.7387,165.9832,165.7387,165.955,4285.0
2020-07-21 13:05:00,176.4,176.61,176.4,176.6,4872.0,165.8986,166.0961,165.8986,166.0867,4872.0
2020-07-21 13:10:00,176.57,176.58,176.31,176.31,4131.0,166.0584,166.0678,165.8139,165.8139,4131.0
2020-07-21 13:15:00,176.27,176.48,176.22,176.31,8231.0,165.7763,165.9738,165.7293,165.8139,8231.0
2020-07-21 13:20:00,176.29,176.52,176.28,176.44,3700.0,165.7951,166.0114,165.7857,165.9362,3700.0
2020-07-21 13:25:00,176.42,176.42,176.19,176.22,4276.0,165.9174,165.9174,165.7011,165.7293,4276.0
2020-07-21 13:30:00,176.22,176.32,176.13,176.3,4200.0,165.7293,165.8233,165.6446,165.8045,4200.0
2020-07-21 13:35:00,176.28,176.46,176.28,176.29,4818.0,165.7857,165.955,165.7857,165.7951,4818.0
2020-07-21 13:40:00,176.28,176.41,176.16,176.38,9073.0,165.7857,165.908,165.6728,165.8798,9073.0
2020-07-21 13:45:00,176.35,176.44,176.26,176.36,5502.0,165.8515,165.9362,165.7669,165.8609,5502.0
2020-07-21 13:50:00,176.37,176.48,176.25,176.41,3700.0,165.8703,165.9738,165.7575,165.908,3700.0
2020-07-21 13:55:00,176.47,176.56,176.3,176.4,5711.0,165.9644,166.049,165.8045,165.8986,5711.0
2020-07-21 14:00:00,176.39,176.54,176.37,176.46,5638.0,165.8892,166.0302,165.8703,165.955,5638.0
2020-07-21 14:05:00,176.48,176.53,176.36,176.46,10495.0,165.9738,166.0208,165.8609,165.955,10495.0
2020-07-21 14:10:00,176.42,176.51,176.3,176.44,5300.0,165.9174,166.002,165.8045,165.9362,5300.0
2020-07-21 14:15:00,176.46,176.46,176.32,176.4,4256.0,165.955,165.955,165.8233,165.8986,4256.0
2020-07-21 14:20:00,176.42,176.42,176.11,176.18,5893.0,165.9174,165.9174,165.6258,165.6917,5893.0
2020-07-21 14:25:00,176.18,176.33,176.17,176.31,5780.0,165.6917,165.8327,165.6823,165.8139,5780.0
2020-07-21 14:30:00,176.3,176.46,176.3,176.32,6923.0,165.8045,165.955,165.8045,165.8233,6923.0
2020-07-21 14:35:00,176.34,176.35,176.12,176.2,6979.0,165.8421,165.8515,165.6352,165.7105,6979.0
2020-07-21 14:40:00,176.3,176.43,176.21,176.43,3200.0,165.8045,165.9268,165.7199,165.9268,3200.0
2020-07-21 14:45:00,176.39,176.42,176.31,176.36,6949.0,165.8892,165.9174,165.8139,165.8609,6949.0
2020-07-21 14:50:00,176.33,176.33,176.15,176.2,5148.0,165.8327,165.8327,165.6634,165.7105,5148.0
2020-07-21 14:55:00,176.15,176.26,176.12,176.25,4972.0,165.6634,165.7669,165.6352,165.7575,4972.0
2020-07-21 15:00:00,176.23,176.32,176.17,176.28,4442.0,165.7387,165.8233,165.6823,165.7857,4442.0
2020-07-21 15:05:00,176.31,176.38,176.21,176.38,6447.0,165.8139,165.8798,165.7199,165.8798,6447.0
2020-07-21 15:10:00,176.34,176.41,175.82,175.88,12158.0,165.8421,165.908,165.3531,165.4095,12158.0
2020-07-21 15:15:00,175.82,175.93,175.71,175.86,8354.0,165.3531,165.4565,165.2496,165.3907,8354.0
2020-07-21 15:20:00,175.88,176.17,175.88,176.03,8854.0,165.4095,165.6823,165.4095,165.5506,8854.0
2020-07-21 15:25:00,176.04,176.06,175.72,175.81,8796.0,165.56,165.5788,165.259,165.3437,8796.0
2020-07-21 15:30:00,175.83,176.03,175.81,175.9,9217.0,165.3625,165.5506,165.3437,165.4283,9217.0
2020-07-21 15:35:00,175.85,175.95,175.61,175.7,21176.0,165.3813,165.4753,165.1556,165.2402,21176.0
2020-07-21 15:40:00,175.73,175.79,175.59,175.67,16718.0,165.2684,165.3249,165.1368,165.212,16718.0
2020-07-21 15:45:00,175.66,175.87,175.55,175.71,27466.0,165.2026,165.4001,165.0992,165.2496,27466.0
2020-07-21 15:50:00,175.68,175.7,175.3,175.62,35434.0,165.2214,165.2402,164.864,165.165,35434.0
2020-07-21 15:55:00,175.67,175.69,175.33,175.64,68214.0,165.212,165.2308,164.8923,165.1838,68214.0
2020-07-22 09:30:00,174.19,175.0,174.11,174.99,19495.0,163.8201,164.5819,163.7449,164.5725,19495.0
2020-07-22 09:35:00,174.99,175.84,174.99,175.31,4050.0,164.5725,165.3719,164.5725,164.8734,4050.0
2020-07-22 09:40:00,175.58,175.64,175.35,175.61,829.0,165.1274,165.1838,164.9111,165.1556,829.0
2020-07-22 09:45:00,175.81,175.87,175.68,175.79,3514.0,165.3437,165.4001,165.2214,165.3249,3514.0
2020-07-22 09:50:00,175.61,176.03,175.61,175.94,7915.0,165.1556,165.5506,165.1556,165.4659,7915.0
2020-07-22 09:55:00,175.93,175.93,175.3,175.31,7320.0,165.4565,165.4565,164.864,164.8734,7320.0
2020-07-22 10:00:00,175.43,175.52,175.06,175.06,5840.0,164.9863,165.0709,164.6383,164.6383,5840.0
2020-07-22 10:05:00,175.09,175.43,174.97,175.43,4947.0,164.6665,164.9863,164.5537,164.9863,4947.0
2020-07-22 10:10:00,175.51,175.51,175.1,175.15,10347.0,165.0615,165.0615,164.676,164.723,10347.0
2020-07-22 10:15:00,175.3,175.3,175.02,175.03,7807.0,164.864,164.864,164.6007,164.6101,7807.0
2020-07-22 10:20:00,175.09,175.15,174.83,174.84,6270.0,164.6665,164.723,164.422,164.4314,6270.0
2020-07-22 10:25:00,174.82,174.87,174.52,174.52,8983.0,164.4126,164.4596,164.1305,164.1305,8983.0
2020-07-22 10:30:00,174.56,175.13,174.49,175.09,10054.0,164.1681,164.7042,164.1023,164.6665,10054.0
2020-07-22 10:35:00,175.07,175.67,175.07,175.46,5557.0,164.6477,165.212,164.6477,165.0145,5557.0
2020-07-22 10:40:00,175.33,175.68,175.28,175.68,3830.0,164.8923,165.2214,164.8452,165.2214,3830.0
2020-07-22 10:45:00,175.68,175.72,175.16,175.23,2411.0,165.2214,165.259,164.7324,164.7982,2411.0
2020-07-22 10:50:00,175.06,175.09,174.73,174.87,5336.0,164.6383,164.6665,164.328,164.4596,5336.0
2020-07-22 10:55:00,174.81,175.07,174.81,175.06,4323.0,164.4032,164.6477,164.4032,164.6383,4323.0
2020-07-22 11:00:00,175.11,175.25,175.05,175.16,3135.0,164.6854,164.817,164.6289,164.7324,3135.0
2020-07-22 11:05:00,175.13,175.29,174.87,174.87,5225.0,164.7042,164.8546,164.4596,164.4596,5225.0
2020-07-22 11:10:00,174.83,175.13,174.78,174.81,6436.0,164.422,164.7042,164.375,164.4032,6436.0
2020-07-22 11:15:00,174.84,175.01,174.73,174.74,8430.0,164.4314,164.5913,164.328,164.3374,8430.0
2020-07-22 11:20:00,174.75,174.86,174.66,174.77,15759.0,164.3468,164.4502,164.2621,164.3656,15759.0
2020-07-22 11:25:00,174.76,174.94,174.71,174.9,5935.0,164.3562,164.5255,164.3092,164.4879,5935.0
2020-07-22 11:30:00,174.93,175.02,174.72,175.02,3700.0,164.5161,164.6007,164.3186,164.6007,3700.0
2020-07-22 11:35:00,174.94,175.19,174.89,175.11,17183.0,164.5255,164.7606,164.4785,164.6854,17183.0
2020-07-22 11:40:00,175.12,175.12,174.92,174.97,12294.0,164.6948,164.6948,164.5067,164.5537,12294.0
2020-07-22 11:45:00,174.89,175.0,174.86,175.0,10478.0,164.4785,164.5819,164.4502,164.5819,10478.0
2020-07-22 11:50:00,174.94,174.94,174.71,174.8,7503.0,164.5255,164.5255,164.3092,164.3938,7503.0
2020-07-22 11:55:00,174.77,174.78,174.56,174.57,9873.0,164.3656,164.375,164.1681,164.1775,9873.0
2020-07-22 12:00:00,174.62,174.67,174.53,174.55,6916.0,164.2245,164.2716,164.1399,164.1587,6916.0
2020-07-22 12:05:00,174.6,174.6,174.41,174.56,6415.0,164.2057,164.2057,164.027,164.1681,6415.0
2020-07-22 12:10:00,174.48,174.66,174.43,174.64,5500.0,164.0929,164.2621,164.0458,164.2433,5500.0
2020-07-22 12:15:00,174.66,174.76,174.2,174.25,11312.0,164.2621,164.3562,163.8295,163.8766,11312.0
2020-07-22 12:20:00,174.27,174.46,174.2,174.34,8284.0,163.8954,164.0741,163.8295,163.9612,8284.0
2020-07-22 12:25:00,174.25,174.54,174.25,174.43,10495.0,163.8766,164.1493,163.8766,164.0458,10495.0
2020-07-22 12:30:00,174.47,174.58,174.45,174.5,4306.0,164.0835,164.1869,164.0646,164.1117,4306.0
2020-07-22 12:35:00,174.49,174.56,174.43,174.5,4216.0,164.1023,164.1681,164.0458,164.1117,4216.0
2020-07-22 12:40:00,174.41,174.44,174.22,174.25,4511.0,164.027,164.0552,163.8483,163.8766,4511.0
2020-07-22 12:45:00,174.25,174.5,174.22,174.43,3592.0,163.8766,164.1117,163.8483,164.0458,3592.0
2020-07-22 12:50:00,174.44,174.45,174.3,174.39,4070.0,164.0552,164.0646,163.9236,164.0082,4070.0
2020-07-22 12:55:00,174.32,174.42,174.23,174.35,3702.0,163.9424,164.0364,163.8577,163.9706,3702.0
2020-07-22 13:00:00,174.41,174.44,174.33,174.39,4383.0,164.027,164.0552,163.9518,164.0082,4383.0
2020-07-22 13:05:00,174.36,174.47,174.34,174.4,3126.0,163.98,164.0835,163.9612,164.0176,3126.0
2020-07-22 13:10:00,174.26,174.5,174.15,174.45,5335.0,163.886,164.1117,163.7825,164.0646,5335.0
2020-07-22 13:15:00,174.37,174.37,174.22,174.29,4542.0,163.9894,163.9894,163.8483,163.9142,4542.0
2020-07-22 13:20:00,174.31,174.43,174.27,174.43,3710.0,163.933,164.0458,163.8954,164.0458,3710.0
2020-07-22 13:25:00,174.4,174.47,174.33,174.47,6827.0,164.0176,164.0835,163.9518,164.0835,6827.0
2020-07-22 13:30:00,174.51,174.66,174.4,174.63,9800.0,164.1211,164.2621,164.0176,164.2339,9800.0
2020-07-22 13:35:00,174.62,174.8,174.6,174.78,3605.0,164.2245,164.3938,164.2057,164.375,3605.0
2020-07-22 13:40:00,174.8,175.15,174.76,175.15,8236.0,164.3938,164.723,164.3562,164.723,8236.0
2020-07-22 13:45:00,175.13,175.59,175.08,175.49,12471.0,164.7042,165.1368,164.6571,165.0427,12471.0
2020-07-22 13:50:00,175.35,175.35,174.71,174.72,6431.0,164.9111,164.9111,164.3092,164.3186,6431.0
2020-07-22 13:55:00,174.67,174.74,174.54,174.58,4376.0,164.2716,164.3374,164.1493,164.1869,4376.0
2020-07-22 14:00:00,174.5,174.88,174.49,174.86,5888.0,164.1117,164.469,164.1023,164.4502,5888.0
2020-07-22 14:05:00,174.83,174.85,174.69,174.78,4501.0,164.422,164.4408,164.2904,164.375,4501.0
2020-07-22 14:10:00,174.79,174.83,174.59,174.78,4801.0,164.3844,164.422,164.1963,164.375,4801.0
2020-07-22 14:15:00,174.7,174.98,174.7,174.94,7789.0,164.2998,164.5631,164.2998,164.5255,7789.0
2020-07-22 14:20:00,174.9,175.02,174.84,174.97,7904.0,164.4879,164.6007,164.4314,164.5537,7904.0
2020-07-22 14:25:00,174.93,174.93,174.55,174.62,9900.0,164.5161,164.5161,164.1587,164.2245,9900.0
2020-07-22 14:30:00,174.61,174.63,174.36,174.43,8141.0,164.2151,164.2339,163.98,164.0458,8141.0
2020-07-22 14:35:00,174.39,174.67,174.39,174.6,5087.0,164.0082,164.2716,164.0082,164.2057,5087.0
2020-07-22 14:40:00,174.62,174.85,174.58,174.82,9385.0,164.2245,164.4408,164.1869,164.4126,9385.0
2020-07-22 14:45:00,174.8,174.92,174.8,174.87,3859.0,164.3938,164.5067,164.3938,164.4596,3859.0
2020-07-22 14:50:00,174.87,175.2,174.8,175.2,5009.0,164.4596,164.77,164.3938,164.77,5009.0
2020-07-22 14:55:00,175.14,175.17,174.85,174.96,6875.0,164.7136,164.7418,164.4408,164.5443,6875.0
2020-07-22 15:00:00,174.97,175.04,174.67,174.74,6843.0,164.5537,164.6195,164.2716,164.3374,6843.0
2020-07-22 15:05:00,174.79,175.0,174.79,174.98,4013.0,164.3844,164.5819,164.3844,164.5631,4013.0
2020-07-22 15:10:00,174.92,175.09,174.84,175.08,5160.0,164.5067,164.6665,164.4314,164.6571,5160.0
2020-07-22 15:15:00,175.08,175.11,175.01,175.03,6145.0,164.6571,164.6854,164.5913,164.6101,6145.0
2020-07-22 15:20:00,175.04,175.14,174.98,174.99,4804.0,164.6195,164.7136,164.5631,164.5725,4804.0
2020-07-22 15:25:00,175.01,175.12,174.89,175.12,7566.0,164.5913,164.6948,164.4785,164.6948,7566.0
2020-07-22 15:30:00,175.19,175.24,175.03,175.19,9454.0,164.7606,164.8076,164.6101,164.7606,9454.0
2020-07-22 15:35:00,175.21,175.48,175.21,175.46,17136.0,164.7794,165.0333,164.7794,165.0145,17136.0
2020-07-22 15:40:00,175.46,175.52,175.31,175.52,14189.0,165.0145,165.0709,164.8734,165.0709,14189.0
2020-07-22 15:45:00,175.51,175.62,175.44,175.57,32382.0,165.0615,165.165,164.9957,165.118,32382.0
2020-07-22 15:50:00,175.6,175.71,175.45,175.61,31099.0,165.1462,165.2496,165.0051,165.1556,31099.0
2020-07-22 15:55:00,175.63,175.84,175.36,175.49,74435.0,165.1744,165.3719,164.9205,165.0427,74435.0
2020-07-23 09:30:00,175.7,176.0,175.6,175.81,24620.0,165.2402,165.5224,165.1462,165.3437,24620.0
2020-07-23 09:35:00,175.91,175.92,175.69,175.82,1120.0,165.4377,165.4471,165.2308,165.3531,1120.0
2020-07-23 09:40:00,175.63,175.99,175.49,175.7,1250.0,165.1744,165.513,165.0427,165.2402,1250.0
2020-07-23 09:45:00,175.79,175.92,175.41,175.59,8830.0,165.3249,165.4471,164.9675,165.1368,8830.0
2020-07-23 09:50:00,175.69,176.03,175.66,175.66,2148.0,165.2308,165.5506,165.2026,165.2026,2148.0
2020-07-23 09:55:00,175.83,176.13,175.81,176.09,2987.0,165.3625,165.6446,165.3437,165.607,2987.0
2020-07-23 10:00:00,176.21,176.5,176.21,176.33,2397.0,165.7199,165.9926,165.7199,165.8327,2397.0
2020-07-23 10:05:00,176.28,176.53,176.14,176.15,2488.0,165.7857,166.0208,165.654,165.6634,2488.0
2020-07-23 10:10:00,176.21,176.47,176.13,176.2,3301.0,165.7199,165.9644,165.6446,165.7105,3301.0
2020-07-23 10:15:00,176.2,176.21,175.85,176.0,2756.0,165.7105,165.7199,165.3813,165.5224,2756.0
2020-07-23 10:20:00,175.95,176.09,175.79,176.09,4352.0,165.4753,165.607,165.3249,165.607,4352.0
2020-07-23 10:25:00,176.22,176.38,176.14,176.35,4182.0,165.7293,165.8798,165.654,165.8515,4182.0
2020-07-23 10:30:00,176.34,176.62,176.34,176.43,4252.0,165.8421,166.1055,165.8421,165.9268,4252.0
2020-07-23 10:35:00,176.37,176.73,176.31,176.73,4023.0,165.8703,166.2089,165.8139,166.2089,4023.0
2020-07-23 10:40:00,176.77,176.77,176.58,176.7,2218.0,166.2465,166.2465,166.0678,166.1807,2218.0
2020-07-23 10:45:00,176.74,176.74,176.44,176.6,5576.0,166.2183,166.2183,165.9362,166.0867,5576.0
2020-07-23 10:50:00,176.61,176.68,176.43,176.43,4187.0,166.0961,166.1619,165.9268,165.9268,4187.0
2020-07-23 10:55:00,176.39,176.67,176.31,176.37,3073.0,165.8892,166.1525,165.8139,165.8703,3073.0
2020-07-23 11:00:00,176.42,176.6,176.38,176.38,3149.0,165.9174,166.0867,165.8798,165.8798,3149.0
2020-07-23 11:05:00,176.27,176.64,176.19,176.63,3003.0,165.7763,166.1243,165.7011,166.1149,3003.0
2020-07-23 11:10:00,176.66,176.81,176.59,176.77,3205.0,166.1431,166.2842,166.0772,166.2465,3205.0
2020-07-23 11:15:00,176.7,176.85,176.65,176.79,3949.0,166.1807,166.3218,166.1337,166.2653,3949.0
2020-07-23 11:20:00,176.84,176.93,176.72,176.93,3820.0,166.3124,166.397,166.1995,166.397,3820.0
2020-07-23 11:25:00,176.96,177.09,176.86,177.03,6578.0,166.4252,166.5475,166.3312,166.4911,6578.0
2020-07-23 11:30:00,177.09,177.45,177.01,177.41,7222.0,166.5475,166.8861,166.4722,166.8484,7222.0
2020-07-23 11:35:00,177.33,177.43,177.13,177.38,3955.0,166.7732,166.8672,166.5851,166.8202,3955.0
2020-07-23 11:40:00,177.34,177.4,177.17,177.18,4155.0,166.7826,166.839,166.6227,166.6321,4155.0
2020-07-23 11:45:00,177.22,177.47,177.16,177.41,4433.0,166.6697,166.9049,166.6133,166.8484,4433.0
2020-07-23 11:50:00,177.38,177.43,177.2,177.21,2710.0,166.8202,166.8672,166.6509,166.6603,2710.0
2020-07-23 11:55:00,177.24,177.45,177.21,177.45,5563.0,166.6886,166.8861,166.6603,166.8861,5563.0
2020-07-23 12:00:00,177.4,177.42,177.22,177.22,5475.0,166.839,166.8578,166.6697,166.6697,5475.0
2020-07-23 12:05:00,177.2,177.21,176.96,176.98,6198.0,166.6509,166.6603,166.4252,166.444,6198.0
2020-07-23 12:10:00,176.99,177.3,176.98,177.25,5625.0,166.4534,166.745,166.444,166.698,5625.0
2020-07-23 12:15:00,177.25,177.26,177.01,177.21,4569.0,166.698,166.7074,166.4722,166.6603,4569.0
2020-07-23 12:20:00,177.23,177.48,177.22,177.47,3000.0,166.6791,166.9143,166.6697,166.9049,3000.0
2020-07-23 12:25:00,177.47,177.64,177.38,177.56,7934.0,166.9049,167.0647,166.8202,166.9895,7934.0
2020-07-23 12:30:00,177.56,177.89,177.53,177.87,6907.0,166.9895,167.2999,166.9613,167.281,6907.0
2020-07-23 12:35:00,177.89,178.0,177.77,177.93,8290.0,167.2999,167.4033,167.187,167.3375,8290.0
2020-07-23 12:40:00,177.93,177.99,177.78,177.86,6686.0,167.3375,167.3939,167.1964,167.2716,6686.0
2020-07-23 12:45:00,177.82,177.87,177.69,177.72,3900.0,167.234,167.281,167.1118,167.14,3900.0
2020-07-23 12:50:00,177.67,178.11,177.66,178.11,39273.0,167.093,167.5068,167.0835,167.5068,39273.0
2020-07-23 12:55:00,178.12,178.18,178.0,178.09,15209.0,167.5162,167.5726,167.4033,167.488,15209.0
2020-07-23 13:00:00,178.09,178.4,178.0,178.4,15916.0,167.488,167.7795,167.4033,167.7795,15916.0
2020-07-23 13:05:00,178.39,178.39,178.12,178.25,6233.0,167.7701,167.7701,167.5162,167.6384,6233.0
2020-07-23 13:10:00,178.29,178.29,178.15,178.23,4200.0,167.676,167.676,167.5444,167.6196,4200.0
2020-07-23 13:15:00,178.2,178.21,178.01,178.06,5021.0,167.5914,167.6008,167.4127,167.4597,5021.0
2020-07-23 13:20:00,178.09,178.11,178.0,178.09,6767.0,167.488,167.5068,167.4033,167.488,6767.0
2020-07-23 13:25:00,178.06,178.1,178.0,178.07,9325.0,167.4597,167.4974,167.4033,167.4691,9325.0
2020-07-23 13:30:00,178.03,178.12,177.95,178.11,20128.0,167.4315,167.5162,167.3563,167.5068,20128.0
2020-07-23 13:35:00,178.07,178.08,177.67,177.74,7837.0,167.4691,167.4785,167.093,167.1588,7837.0
2020-07-23 13:40:00,177.74,178.25,177.72,177.82,5627.0,167.1588,167.6384,167.14,167.234,5627.0
2020-07-23 13:45:00,177.82,177.97,177.71,177.85,7013.0,167.234,167.3751,167.1306,167.2622,7013.0
2020-07-23 13:50:00,177.81,177.89,177.51,177.61,3663.0,167.2246,167.2999,166.9425,167.0365,3663.0
2020-07-23 13:55:00,177.55,177.76,177.46,177.74,8258.0,166.9801,167.1776,166.8955,167.1588,8258.0
2020-07-23 14:00:00,177.58,177.76,177.28,177.47,7450.0,167.0083,167.1776,166.7262,166.9049,7450.0
2020-07-23 14:05:00,177.55,177.64,177.05,177.16,11450.0,166.9801,167.0647,166.5099,166.6133,11450.0
2020-07-23 14:10:00,177.0,177.09,176.77,176.83,8677.0,166.4628,166.5475,166.2465,166.303,8677.0
2020-07-23 14:15:00,176.77,176.94,176.58,176.78,12631.0,166.2465,166.4064,166.0678,166.2559,12631.0
2020-07-23 14:20:00,176.75,176.85,176.38,176.69,11122.0,166.2277,166.3218,165.8798,166.1713,11122.0
2020-07-23 14:25:00,176.69,176.72,176.46,176.62,6235.0,166.1713,166.1995,165.955,166.1055,6235.0
2020-07-23 14:30:00,176.63,177.06,176.35,177.03,7701.0,166.1149,166.5193,165.8515,166.4911,7701.0
2020-07-23 14:35:00,176.99,176.99,176.31,176.31,8771.0,166.4534,166.4534,165.8139,165.8139,8771.0
2020-07-23 14:40:00,176.32,176.67,176.32,176.66,6714.0,165.8233,166.1525,165.8233,166.1431,6714.0
2020-07-23 14:45:00,176.57,176.64,176.25,176.6,4604.0,166.0584,166.1243,165.7575,166.0867,4604.0
2020-07-23 14:50:00,176.59,176.88,176.58,176.8,14661.0,166.0772,166.35,166.0678,166.2747,14661.0
2020-07-23 14:55:00,176.75,176.99,176.63,176.99,6379.0,166.2277,166.4534,166.1149,166.4534,6379.0
2020-07-23 15:00:00,177.08,177.18,176.93,177.18,5164.0,166.5381,166.6321,166.397,166.6321,5164.0
2020-07-23 15:05:00,177.14,177.18,176.73,176.88,4655.0,166.5945,166.6321,166.2089,166.35,4655.0
2020-07-23 15:10:00,176.82,177.17,176.72,176.97,4340.0,166.2936,166.6227,166.1995,166.4346,4340.0
2020-07-23 15:15:00,176.89,177.21,176.87,177.2,6534.0,166.3594,166.6603,166.3406,166.6509,6534.0
2020-07-23 15:20:00,177.12,177.22,176.86,176.86,11528.0,166.5757,166.6697,166.3312,166.3312,11528.0
2020-07-23 15:25:00,176.79,177.0,176.63,176.94,6847.0,166.2653,166.4628,166.1149,166.4064,6847.0
2020-07-23 15:30:00,176.83,176.96,176.41,176.84,15316.0,166.303,166.4252,165.908,166.3124,15316.0
2020-07-23 15:35:00,176.79,177.02,176.54,176.85,11606.0,166.2653,166.4816,166.0302,166.3218,11606.0
2020-07-23 15:40:00,176.83,177.07,176.72,176.82,14346.0,166.303,166.5287,166.1995,166.2936,14346.0
2020-07-23 15:45:00,176.84,177.0,176.68,176.78,16933.0,166.3124,166.4628,166.1619,166.2559,16933.0
2020-07-23 15:50:00,176.78,176.79,176.1,176.65,24072.0,166.2559,166.2653,165.6164,166.1337,24072.0
2020-07-23 15:55:00,176.64,177.04,176.61,176.77,52135.0,166.1243,166.5005,166.0961,166.2465,52135.0
2020-07-24 09:30:00,177.11,177.35,176.49,176.49,20336.0,166.5663,166.792,165.9832,165.9832,20336.0
2020-07-24 09:35:00,176.7,177.18,176.35,176.86,8665.0,166.1807,166.6321,165.8515,166.3312,8665.0
2020-07-24 09:40:00,176.92,177.32,176.42,176.45,5069.0,166.3876,166.7638,165.9174,165.9456,5069.0
2020-07-24 09:45:00,176.22,177.7,176.22,177.5,21489.0,165.7293,167.1212,165.7293,166.9331,21489.0
2020-07-24 09:50:00,177.6,177.73,177.28,177.55,9890.0,167.0271,167.1494,166.7262,166.9801,9890.0
2020-07-24 09:55:00,177.62,177.71,177.34,177.45,4391.0,167.0459,167.1306,166.7826,166.8861,4391.0
2020-07-24 10:00:00,177.43,177.74,177.27,177.49,9907.0,166.8672,167.1588,166.7168,166.9237,9907.0
2020-07-24 10:05:00,177.38,177.63,177.32,177.5,3750.0,166.8202,167.0553,166.7638,166.9331,3750.0
2020-07-24 10:10:00,177.47,177.77,177.46,177.65,5834.0,166.9049,167.187,166.8955,167.0741,5834.0
2020-07-24 10:15:00,177.65,177.65,177.3,177.42,4300.0,167.0741,167.0741,166.745,166.8578,4300.0
2020-07-24 10:20:00,177.41,177.44,176.94,177.14,3051.0,166.8484,166.8766,166.4064,166.5945,3051.0
2020-07-24 10:25:00,177.12,177.27,176.84,177.02,5685.0,166.5757,166.7168,166.3124,166.4816,5685.0
2020-07-24 10:30:00,177.05,177.06,176.7,176.78,7906.0,166.5099,166.5193,166.1807,166.2559,7906.0
2020-07-24 10:35:00,176.85,176.85,176.47,176.57,5131.0,166.3218,166.3218,165.9644,166.0584,5131.0
2020-07-24 10:40:00,176.58,177.02,176.58,176.93,3317.0,166.0678,166.4816,166.0678,166.397,3317.0
2020-07-24 10:45:00,177.0,177.01,176.57,176.69,4408.0,166.4628,166.4722,166.0584,166.1713,4408.0
2020-07-24 10:50:00,176.68,176.68,175.96,176.07,4258.0,166.1619,166.1619,165.4848,165.5882,4258.0
2020-07-24 10:55:00,176.04,176.21,175.8,175.97,5583.0,165.56,165.7199,165.3343,165.4942,5583.0
2020-07-24 11:00:00,175.97,176.16,175.92,175.97,3022.0,165.4942,165.6728,165.4471,165.4942,3022.0
2020-07-24 11:05:00,175.91,176.11,175.79,175.94,4900.0,165.4377,165.6258,165.3249,165.4659,4900.0
2020-07-24 11:10:00,175.89,176.3,175.89,176.04,4125.0,165.4189,165.8045,165.4189,165.56,4125.0
2020-07-24 11:15:00,176.03,176.04,175.84,175.85,3996.0,165.5506,165.56,165.3719,165.3813,3996.0
2020-07-24 11:20:00,175.8,175.82,175.38,175.39,10624.0,165.3343,165.3531,164.9393,164.9487,10624.0
2020-07-24 11:25:00,175.34,175.57,175.33,175.34,8324.0,164.9017,165.118,164.8923,164.9017,8324.0
2020-07-24 11:30:00,175.31,175.37,175.19,175.22,4515.0,164.8734,164.9299,164.7606,164.7888,4515.0
2020-07-24 11:35:00,175.24,175.63,175.12,175.41,6881.0,164.8076,165.1744,164.6948,164.9675,6881.0
2020-07-24 11:40:00,175.33,175.46,175.26,175.46,4915.0,164.8923,165.0145,164.8264,165.0145,4915.0
2020-07-24 11:45:00,175.44,175.73,175.44,175.55,19381.0,164.9957,165.2684,164.9957,165.0992,19381.0
2020-07-24 11:50:00,175.56,175.71,175.28,175.71,6142.0,165.1086,165.2496,164.8452,165.2496,6142.0
2020-07-24 11:55:00,175.64,175.68,175.19,175.19,4487.0,165.1838,165.2214,164.7606,164.7606,4487.0
2020-07-24 12:00:00,175.32,175.67,175.17,175.4,7939.0,164.8829,165.212,164.7418,164.9581,7939.0
2020-07-24 12:05:00,175.39,175.45,175.14,175.27,5167.0,164.9487,165.0051,164.7136,164.8358,5167.0
2020-07-24 12:10:00,175.24,175.89,175.19,175.78,6630.0,164.8076,165.4189,164.7606,165.3155,6630.0
2020-07-24 12:15:00,175.87,175.99,175.79,175.85,4790.0,165.4001,165.513,165.3249,165.3813,4790.0
2020-07-24 12:20:00,175.91,176.02,175.68,175.86,3791.0,165.4377,165.5412,165.2214,165.3907,3791.0
2020-07-24 12:25:00,175.86,175.93,175.71,175.75,3500.0,165.3907,165.4565,165.2496,165.2873,3500.0
2020-07-24 12:30:00,175.75,175.75,175.55,175.69,1402.0,165.2873,165.2873,165.0992,165.2308,1402.0
2020-07-24 12:35:00,175.69,175.87,175.52,175.57,2301.0,165.2308,165.4001,165.0709,165.118,2301.0
2020-07-24 12:40:00,175.54,175.77,175.53,175.66,2881.0,165.0898,165.3061,165.0804,165.2026,2881.0
2020-07-24 12:45:00,175.64,175.73,175.6,175.69,2138.0,165.1838,165.2684,165.1462,165.2308,2138.0
2020-07-24 12:50:00,175.68,175.77,175.59,175.59,10160.0,165.2214,165.3061,165.1368,165.1368,10160.0
2020-07-24 12:55:00,175.53,175.72,175.5,175.69,2000.0,165.0804,165.259,165.0521,165.2308,2000.0
2020-07-24 13:00:00,175.65,175.75,175.65,175.66,2540.0,165.1932,165.2873,165.1932,165.2026,2540.0
2020-07-24 13:05:00,175.52,175.59,175.39,175.54,5800.0,165.0709,165.1368,164.9487,165.0898,5800.0
2020-07-24 13:10:00,175.49,175.52,175.14,175.15,9602.0,165.0427,165.0709,164.7136,164.723,9602.0
2020-07-24 13:15:00,175.16,175.23,175.07,175.22,8924.0,164.7324,164.7982,164.6477,164.7888,8924.0
2020-07-24 13:20:00,175.21,175.32,175.18,175.22,8700.0,164.7794,164.8829,164.7512,164.7888,8700.0
2020-07-24 13:25:00,175.2,175.3,175.14,175.16,6110.0,164.77,164.864,164.7136,164.7324,6110.0
2020-07-24 13:30:00,175.13,175.16,175.07,175.14,4156.0,164.7042,164.7324,164.6477,164.7136,4156.0
2020-07-24 13:35:00,175.14,175.22,175.07,175.1,2875.0,164.7136,164.7888,164.6477,164.676,2875.0
2020-07-24 13:40:00,175.1,175.1,174.82,174.94,6157.0,164.676,164.676,164.4126,164.5255,6157.0
2020-07-24 13:45:00,174.98,175.08,174.81,174.91,2893.0,164.5631,164.6571,164.4032,164.4973,2893.0
2020-07-24 13:50:00,174.93,175.23,174.85,175.21,6782.0,164.5161,164.7982,164.4408,164.7794,6782.0
2020-07-24 13:55:00,175.22,175.24,175.07,175.08,2501.0,164.7888,164.8076,164.6477,164.6571,2501.0
2020-07-24 14:00:00,175.16,175.34,175.11,175.22,3171.0,164.7324,164.9017,164.6854,164.7888,3171.0
2020-07-24 14:05:00,175.24,175.31,175.19,175.31,2908.0,164.8076,164.8734,164.7606,164.8734,2908.0
2020-07-24 14:10:00,175.34,175.38,175.22,175.3,6317.0,164.9017,164.9393,164.7888,164.864,6317.0
2020-07-24 14:15:00,175.35,175.48,175.27,175.39,4282.0,164.9111,165.0333,164.8358,164.9487,4282.0
2020-07-24 14:20:00,175.42,175.56,175.35,175.52,3427.0,164.9769,165.1086,164.9111,165.0709,3427.0
2020-07-24 14:25:00,175.54,175.55,175.4,175.51,2600.0,165.0898,165.0992,164.9581,165.0615,2600.0
2020-07-24 14:30:00,175.52,175.66,175.49,175.59,3806.0,165.0709,165.2026,165.0427,165.1368,3806.0
2020-07-24 14:35:00,175.56,175.76,175.5,175.59,4900.0,165.1086,165.2967,165.0521,165.1368,4900.0
2020-07-24 14:40:00,175.63,175.63,175.4,175.48,2515.0,165.1744,165.1744,164.9581,165.0333,2515.0
2020-07-24 14:45:00,175.49,175.7,175.49,175.59,2740.0,165.0427,165.2402,165.0427,165.1368,2740.0
2020-07-24 14:50:00,175.5,175.62,175.48,175.48,2954.0,165.0521,165.165,165.0333,165.0333,2954.0
2020-07-24 14:55:00,175.48,175.48,175.32,175.36,3073.0,165.0333,165.0333,164.8829,164.9205,3073.0
2020-07-24 15:00:00,175.3,175.51,175.25,175.51,3100.0,164.864,165.0615,164.817,165.0615,3100.0
2020-07-24 15:05:00,175.46,175.54,175.37,175.44,6188.0,165.0145,165.0898,164.9299,164.9957,6188.0
2020-07-24 15:10:00,175.43,175.69,175.42,175.48,5870.0,164.9863,165.2308,164.9769,165.0333,5870.0
2020-07-24 15:15:00,175.49,175.56,175.18,175.21,12343.0,165.0427,165.1086,164.7512,164.7794,12343.0
2020-07-24 15:20:00,175.25,175.38,175.14,175.14,5090.0,164.817,164.9393,164.7136,164.7136,5090.0
2020-07-24 15:25:00,175.11,175.16,174.98,175.05,8016.0,164.6854,164.7324,164.5631,164.6289,8016.0
2020-07-24 15:30:00,175.02,175.25,174.95,174.98,18651.0,164.6007,164.817,164.5349,164.5631,18651.0
2020-07-24 15:35:00,175.0,175.35,175.0,175.3,20737.0,164.5819,164.9111,164.5819,164.864,20737.0
2020-07-24 15:40:00,175.3,175.33,175.09,175.09,9095.0,164.864,164.8923,164.6665,164.6665,9095.0
2020-07-24 15:45:00,175.1,175.19,175.0,175.0,14308.0,164.676,164.7606,164.5819,164.5819,14308.0
2020-07-24 15:50:00,174.99,175.44,174.93,175.25,25589.0,164.5725,164.9957,164.5161,164.817,25589.0
2020-07-24 15:55:00,175.27,175.57,174.97,175.35,52612.0,164.8358,165.118,164.5537,164.9111,52612.0
2020-07-27 09:30:00,174.69,174.9,172.91,173.1,58503.0,164.2904,164.4879,162.6163,162.795,58503.0
2020-07-27 09:35:00,173.24,174.24,173.11,173.86,16731.0,162.9267,163.8671,162.8044,163.5098,16731.0
2020-07-27 09:40:00,173.81,174.35,173.76,174.0,9756.0,163.4627,163.9706,163.4157,163.6414,9756.0
2020-07-27 09:45:00,173.96,174.84,173.96,174.4,14552.0,163.6038,164.4314,163.6038,164.0176,14552.0
2020-07-27 09:50:00,174.28,175.34,174.17,175.34,12516.0,163.9048,164.9017,163.8013,164.9017,12516.0
2020-07-27 09:55:00,175.14,175.55,175.13,175.49,4851.0,164.7136,165.0992,164.7042,165.0427,4851.0
2020-07-27 10:00:00,175.53,175.65,175.24,175.59,6046.0,165.0804,165.1932,164.8076,165.1368,6046.0
2020-07-27 10:05:00,175.65,175.81,175.48,175.81,3976.0,165.1932,165.3437,165.0333,165.3437,3976.0
2020-07-27 10:10:00,175.72,176.45,175.63,176.3,5879.0,165.259,165.9456,165.1744,165.8045,5879.0
2020-07-27 10:15:00,176.3,176.57,176.17,176.28,4849.0,165.8045,166.0584,165.6823,165.7857,4849.0
2020-07-27 10:20:00,176.36,176.54,176.26,176.38,2912.0,165.8609,166.0302,165.7669,165.8798,2912.0
2020-07-27 10:25:00,176.37,176.59,176.3,176.5,3702.0,165.8703,166.0772,165.8045,165.9926,3702.0
2020-07-27 10:30:00,176.48,176.48,176.09,176.09,3735.0,165.9738,165.9738,165.607,165.607,3735.0
2020-07-27 10:35:00,176.1,176.31,175.96,176.3,16043.0,165.6164,165.8139,165.4848,165.8045,16043.0
2020-07-27 10:40:00,176.44,176.44,176.17,176.29,1199.0,165.9362,165.9362,165.6823,165.7951,1199.0
2020-07-27 10:45:00,176.25,176.37,176.11,176.36,3500.0,165.7575,165.8703,165.6258,165.8609,3500.0
2020-07-27 10:50:00,176.49,176.58,176.29,176.49,5204.0,165.9832,166.0678,165.7951,165.9832,5204.0
2020-07-27 10:55:00,176.42,176.42,176.07,176.07,3101.0,165.9174,165.9174,165.5882,165.5882,3101.0
2020-07-27 11:00:00,176.17,176.45,176.12,176.36,3261.0,165.6823,165.9456,165.6352,165.8609,3261.0
2020-07-27 11:05:00,176.35,176.46,176.26,176.43,2836.0,165.8515,165.955,165.7669,165.9268,2836.0
2020-07-27 11:10:00,176.41,176.62,176.16,176.6,7607.0,165.908,166.1055,165.6728,166.0867,7607.0
2020-07-27 11:15:00,176.53,176.53,176.16,176.21,4913.0,166.0208,166.0208,165.6728,165.7199,4913.0
2020-07-27 11:20:00,176.23,176.3,176.19,176.23,2402.0,165.7387,165.8045,165.7011,165.7387,2402.0
2020-07-27 11:25:00,176.26,176.44,176.26,176.31,3579.0,165.7669,165.9362,165.7669,165.8139,3579.0
2020-07-27 11:30:00,176.39,176.67,176.3,176.63,2900.0,165.8892,166.1525,165.8045,166.1149,2900.0
2020-07-27 11:35:00,176.58,176.58,176.24,176.45,2850.0,166.0678,166.0678,165.7481,165.9456,2850.0
2020-07-27 11:40:00,176.41,176.48,176.19,176.33,2600.0,165.908,165.9738,165.7011,165.8327,2600.0
2020-07-27 11:45:00,176.27,176.41,176.23,176.34,6396.0,165.7763,165.908,165.7387,165.8421,6396.0
2020-07-27 11:50:00,176.38,176.61,176.35,176.45,3156.0,165.8798,166.0961,165.8515,165.9456,3156.0
2020-07-27 11:55:00,176.45,176.52,176.35,176.35,6270.0,165.9456,166.0114,165.8515,165.8515,6270.0
2020-07-27 12:00:00,176.36,176.39,176.2,176.23,6085.0,165.8609,165.8892,165.7105,165.7387,6085.0
2020-07-27 12:05:00,176.31,176.55,176.31,176.42,4111.0,165.8139,166.0396,165.8139,165.9174,4111.0
2020-07-27 12:10:00,176.46,176.55,176.27,176.28,4153.0,165.955,166.0396,165.7763,165.7857,4153.0
2020-07-27 12:15:00,176.28,176.35,176.26,176.27,5004.0,165.7857,165.8515,165.7669,165.7763,5004.0
2020-07-27 12:20:00,176.31,176.52,176.3,176.46,3538.0,165.8139,166.0114,165.8045,165.955,3538.0
2020-07-27 12:25:00,176.44,176.48,176.3,176.48,3660.0,165.9362,165.9738,165.8045,165.9738,3660.0
2020-07-27 12:30:00,176.5,176.5,176.28,176.35,6162.0,165.9926,165.9926,165.7857,165.8515,6162.0
2020-07-27 12:35:00,176.39,176.45,176.25,176.25,2537.0,165.8892,165.9456,165.7575,165.7575,2537.0
2020-07-27 12:40:00,176.22,176.41,176.22,176.37,1734.0,165.7293,165.908,165.7293,165.8703,1734.0
2020-07-27 12:45:00,176.4,176.57,176.36,176.57,3044.0,165.8986,166.0584,165.8609,166.0584,3044.0
2020-07-27 12:50:00,176.6,176.69,176.43,176.47,3984.0,166.0867,166.1713,165.9268,165.9644,3984.0
2020-07-27 12:55:00,176.48,176.48,176.3,176.33,3150.0,165.9738,165.9738,165.8045,165.8327,3150.0
2020-07-27 13:00:00,176.3,176.46,176.29,176.37,3517.0,165.8045,165.955,165.7951,165.8703,3517.0
2020-07-27 13:05:00,176.33,176.34,176.05,176.1,5255.0,165.8327,165.8421,165.5694,165.6164,5255.0
2020-07-27 13:10:00,176.09,176.42,176.09,176.42,2455.0,165.607,165.9174,165.607,165.9174,2455.0
2020-07-27 13:15:00,176.42,176.42,176.26,176.27,1417.0,165.9174,165.9174,165.7669,165.7763,1417.0
2020-07-27 13:20:00,176.25,176.39,176.05,176.39,2509.0,165.7575,165.8892,165.5694,165.8892,2509.0
2020-07-27 13:25:00,176.33,176.48,176.27,176.27,6293.0,165.8327,165.9738,165.7763,165.7763,6293.0
2020-07-27 13:30:00,176.22,176.43,176.22,176.37,1800.0,165.7293,165.9268,165.7293,165.8703,1800.0
2020-07-27 13:35:00,176.45,176.49,176.38,176.45,4047.0,165.9456,165.9832,165.8798,165.9456,4047.0
2020-07-27 13:40:00,176.45,176.52,176.36,176.52,6994.0,165.9456,166.0114,165.8609,166.0114,6994.0
2020-07-27 13:45:00,176.55,176.55,176.34,176.34,5362.0,166.0396,166.0396,165.8421,165.8421,5362.0
2020-07-27 13:50:00,176.29,176.34,176.26,176.33,3937.0,165.7951,165.8421,165.7669,165.8327,3937.0
2020-07-27 13:55:00,176.34,176.34,176.13,176.18,2824.0,165.8421,165.8421,165.6446,165.6917,2824.0
2020-07-27 14:00:00,176.15,176.19,175.83,175.9,7179.0,165.6634,165.7011,165.3625,165.4283,7179.0
2020-07-27 14:05:00,175.84,175.94,175.68,175.87,3375.0,165.3719,165.4659,165.2214,165.4001,3375.0
2020-07-27 14:10:00,175.89,175.92,175.65,175.68,3300.0,165.4189,165.4471,165.1932,165.2214,3300.0
2020-07-27 14:15:00,175.68,175.71,175.52,175.61,4580.0,165.2214,165.2496,165.0709,165.1556,4580.0
2020-07-27 14:20:00,175.62,175.93,175.6,175.88,4059.0,165.165,165.4565,165.1462,165.4095,4059.0
2020-07-27 14:25:00,175.9,175.9,175.75,175.78,3318.0,165.4283,165.4283,165.2873,165.3155,3318.0
2020-07-27 14:30:00,175.8,175.87,175.74,175.74,2800.0,165.3343,165.4001,165.2779,165.2779,2800.0
2020-07-27 14:35:00,175.72,175.82,175.59,175.81,3131.0,165.259,165.3531,165.1368,165.3437,3131.0
2020-07-27 14:40:00,175.86,175.94,175.82,175.9,2713.0,165.3907,165.4659,165.3531,165.4283,2713.0
2020-07-27 14:45:00,175.89,175.91,175.77,175.78,4101.0,165.4189,165.4377,165.3061,165.3155,4101.0
2020-07-27 14:50:00,175.78,175.93,175.76,175.83,3511.0,165.3155,165.4565,165.2967,165.3625,3511.0
2020-07-27 14:55:00,175.89,175.89,175.52,175.64,6114.0,165.4189,165.4189,165.0709,165.1838,6114.0
2020-07-27 15:00:00,175.63,175.72,175.54,175.62,9540.0,165.1744,165.259,165.0898,165.165,9540.0
2020-07-27 15:05:00,175.63,175.8,175.59,175.68,6715.0,165.1744,165.3343,165.1368,165.2214,6715.0
2020-07-27 15:10:00,175.63,175.73,175.53,175.73,11303.0,165.1744,165.2684,165.0804,165.2684,11303.0
2020-07-27 15:15:00,175.69,175.87,175.55,175.58,13184.0,165.2308,165.4001,165.0992,165.1274,13184.0
2020-07-27 15:20:00,175.61,176.07,175.51,176.07,8503.0,165.1556,165.5882,165.0615,165.5882,8503.0
2020-07-27 15:25:00,176.06,176.09,175.94,175.96,8907.0,165.5788,165.607,165.4659,165.4848,8907.0
2020-07-27 15:30:00,175.97,176.27,175.94,176.11,9432.0,165.4942,165.7763,165.4659,165.6258,9432.0
2020-07-27 15:35:00,176.07,176.12,175.94,176.03,9445.0,165.5882,165.6352,165.4659,165.5506,9445.0
2020-07-27 15:40:00,176.05,176.23,175.96,175.99,23662.0,165.5694,165.7387,165.4848,165.513,23662.0
2020-07-27 15:45:00,176.01,176.05,175.81,175.96,16345.0,165.5318,165.5694,165.3437,165.4848,16345.0
2020-07-27 15:50:00,175.94,176.33,175.89,176.32,33681.0,165.4659,165.8327,165.4189,165.8233,33681.0
2020-07-27 15:55:00,176.29,176.29,175.93,176.0,58436.0,165.7951,165.7951,165.4565,165.5224,58436.0
2020-07-28 09:30:00,174.9,176.23,174.85,175.65,17531.0,164.4879,165.7387,164.4408,165.1932,17531.0
2020-07-28 09:35:00,175.89,176.03,175.19,175.26,6920.0,165.4189,165.5506,164.7606,164.8264,6920.0
2020-07-28 09:40:00,175.16,175.52,174.95,175.21,6496.0,164.7324,165.0709,164.5349,164.7794,6496.0
2020-07-28 09:45:00,175.2,175.47,174.94,175.24,6241.0,164.77,165.0239,164.5255,164.8076,6241.0
2020-07-28 09:50:00,175.16,175.24,174.96,175.11,7610.0,164.7324,164.8076,164.5443,164.6854,7610.0
2020-07-28 09:55:00,175.2,175.33,174.99,175.33,6566.0,164.77,164.8923,164.5725,164.8923,6566.0
2020-07-28 10:00:00,175.42,176.0,175.23,175.68,7497.0,164.9769,165.5224,164.7982,165.2214,7497.0
2020-07-28 10:05:00,175.55,175.64,175.07,175.35,5721.0,165.0992,165.1838,164.6477,164.9111,5721.0
2020-07-28 10:10:00,175.45,175.56,175.22,175.22,5617.0,165.0051,165.1086,164.7888,164.7888,5617.0
2020-07-28 10:15:00,175.32,175.89,175.32,175.88,2408.0,164.8829,165.4189,164.8829,165.4095,2408.0
2020-07-28 10:20:00,175.78,175.8,175.52,175.76,3770.0,165.3155,165.3343,165.0709,165.2967,3770.0
2020-07-28 10:25:00,175.83,175.83,175.33,175.58,3543.0,165.3625,165.3625,164.8923,165.1274,3543.0
2020-07-28 10:30:00,175.6,175.65,175.07,175.12,6461.0,165.1462,165.1932,164.6477,164.6948,6461.0
2020-07-28 10:35:00,175.06,175.11,174.9,175.04,6152.0,164.6383,164.6854,164.4879,164.6195,6152.0
2020-07-28 10:40:00,175.06,175.07,174.69,174.69,5121.0,164.6383,164.6477,164.2904,164.2904,5121.0
2020-07-28 10:45:00,174.68,174.92,174.65,174.92,5956.0,164.281,164.5067,164.2527,164.5067,5956.0
2020-07-28 10:50:00,174.87,175.22,174.82,175.07,9340.0,164.4596,164.7888,164.4126,164.6477,9340.0
2020-07-28 10:55:00,175.05,175.37,174.98,175.37,3206.0,164.6289,164.9299,164.5631,164.9299,3206.0
2020-07-28 11:00:00,175.45,175.54,175.37,175.39,2400.0,165.0051,165.0898,164.9299,164.9487,2400.0
2020-07-28 11:05:00,175.35,175.42,175.22,175.42,3648.0,164.9111,164.9769,164.7888,164.9769,3648.0
2020-07-28 11:10:00,175.44,176.0,175.38,175.96,3335.0,164.9957,165.5224,164.9393,165.4848,3335.0
2020-07-28 11:15:00,175.94,175.99,175.75,175.8,3445.0,165.4659,165.513,165.2873,165.3343,3445.0
2020-07-28 11:20:00,175.78,175.95,175.73,175.95,5840.0,165.3155,165.4753,165.2684,165.4753,5840.0
2020-07-28 11:25:00,175.94,176.3,175.92,176.24,5160.0,165.4659,165.8045,165.4471,165.7481,5160.0
2020-07-28 11:30:00,176.24,176.45,176.19,176.26,6175.0,165.7481,165.9456,165.7011,165.7669,6175.0
2020-07-28 11:35:00,176.32,176.43,176.23,176.42,3536.0,165.8233,165.9268,165.7387,165.9174,3536.0
2020-07-28 11:40:00,176.48,176.6,176.46,176.53,4414.0,165.9738,166.0867,165.955,166.0208,4414.0
2020-07-28 11:45:00,176.56,176.82,176.51,176.64,5114.0,166.049,166.2936,166.002,166.1243,5114.0
2020-07-28 11:50:00,176.68,176.74,176.41,176.54,8564.0,166.1619,166.2183,165.908,166.0302,8564.0
2020-07-28 11:55:00,176.51,176.71,176.32,176.67,5166.0,166.002,166.1901,165.8233,166.1525,5166.0
2020-07-28 12:00:00,176.67,176.75,176.47,176.67,8245.0,166.1525,166.2277,165.9644,166.1525,8245.0
2020-07-28 12:05:00,176.73,176.79,176.63,176.66,4455.0,166.2089,166.2653,166.1149,166.1431,4455.0
2020-07-28 12:10:00,176.64,176.8,176.51,176.55,6072.0,166.1243,166.2747,166.002,166.0396,6072.0
2020-07-28 12:15:00,176.55,176.56,176.13,176.19,4787.0,166.0396,166.049,165.6446,165.7011,4787.0
2020-07-28 12:20:00,176.28,176.37,176.17,176.37,3083.0,165.7857,165.8703,165.6823,165.8703,3083.0
2020-07-28 12:25:00,176.38,176.48,176.26,176.48,5100.0,165.8798,165.9738,165.7669,165.9738,5100.0
2020-07-28 12:30:00,176.46,176.67,176.42,176.56,2950.0,165.955,166.1525,165.9174,166.049,2950.0
2020-07-28 12:35:00,176.62,176.62,176.49,176.53,2719.0,166.1055,166.1055,165.9832,166.0208,2719.0
2020-07-28 12:40:00,176.56,176.61,176.44,176.51,3047.0,166.049,166.0961,165.9362,166.002,3047.0
2020-07-28 12:45:00,176.47,176.62,176.35,176.56,9404.0,165.9644,166.1055,165.8515,166.049,9404.0
2020-07-28 12:50:00,176.56,176.6,176.42,176.54,3685.0,166.049,166.0867,165.9174,166.0302,3685.0
2020-07-28 12:55:00,176.59,176.67,176.5,176.56,3409.0,166.0772,166.1525,165.9926,166.049,3409.0
2020-07-28 13:00:00,176.53,176.62,176.46,176.57,3078.0,166.0208,166.1055,165.955,166.0584,3078.0
2020-07-28 13:05:00,176.65,176.67,176.51,176.59,4200.0,166.1337,166.1525,166.002,166.0772,4200.0
2020-07-28 13:10:00,176.59,176.62,176.53,176.53,3850.0,166.0772,166.1055,166.0208,166.0208,3850.0
2020-07-28 13:15:00,176.54,176.55,176.47,176.53,5283.0,166.0302,166.0396,165.9644,166.0208,5283.0
2020-07-28 13:20:00,176.57,176.64,176.48,176.48,2907.0,166.0584,166.1243,165.9738,165.9738,2907.0
2020-07-28 13:25:00,176.45,176.48,176.18,176.3,5936.0,165.9456,165.9738,165.6917,165.8045,5936.0
2020-07-28 13:30:00,176.34,176.55,176.3,176.52,5204.0,165.8421,166.0396,165.8045,166.0114,5204.0
2020-07-28 13:35:00,176.55,176.57,176.42,176.47,2250.0,166.0396,166.0584,165.9174,165.9644,2250.0
2020-07-28 13:40:00,176.45,176.59,176.43,176.54,4057.0,165.9456,166.0772,165.9268,166.0302,4057.0
2020-07-28 13:45:00,176.55,176.61,176.53,176.58,3255.0,166.0396,166.0961,166.0208,166.0678,3255.0
2020-07-28 13:50:00,176.59,176.62,176.52,176.58,9283.0,166.0772,166.1055,166.0114,166.0678,9283.0
2020-07-28 13:55:00,176.58,176.67,176.55,176.6,11624.0,166.0678,166.1525,166.0396,166.0867,11624.0
2020-07-28 14:00:00,176.61,176.67,176.52,176.6,10480.0,166.0961,166.1525,166.0114,166.0867,10480.0
2020-07-28 14:05:00,176.61,176.63,176.48,176.58,5525.0,166.0961,166.1149,165.9738,166.0678,5525.0
2020-07-28 14:10:00,176.61,176.65,176.5,176.52,7532.0,166.0961,166.1337,165.9926,166.0114,7532.0
2020-07-28 14:15:00,176.53,176.53,176.33,176.38,5455.0,166.0208,166.0208,165.8327,165.8798,5455.0
2020-07-28 14:20:00,176.36,176.54,176.29,176.48,8162.0,165.8609,166.0302,165.7951,165.9738,8162.0
2020-07-28 14:25:00,176.45,176.6,176.45,176.51,5397.0,165.9456,166.0867,165.9456,166.002,5397.0
2020-07-28 14:30:00,176.58,176.72,176.44,176.64,5337.0,166.0678,166.1995,165.9362,166.1243,5337.0
2020-07-28 14:35:00,176.62,176.64,176.51,176.6,3817.0,166.1055,166.1243,166.002,166.0867,3817.0
2020-07-28 14:40:00,176.6,176.74,176.57,176.7,3859.0,166.0867,166.2183,166.0584,166.1807,3859.0
2020-07-28 14:45:00,176.73,176.89,176.71,176.77,8342.0,166.2089,166.3594,166.1901,166.2465,8342.0
2020-07-28 14:50:00,176.77,177.03,176.74,177.02,5652.0,166.2465,166.4911,166.2183,166.4816,5652.0
2020-07-28 14:55:00,177.07,177.14,176.94,176.97,6705.0,166.5287,166.5945,166.4064,166.4346,6705.0
2020-07-28 15:00:00,176.92,176.98,176.77,176.91,7616.0,166.3876,166.444,166.2465,166.3782,7616.0
2020-07-28 15:05:00,176.87,176.91,176.74,176.84,7723.0,166.3406,166.3782,166.2183,166.3124,7723.0
2020-07-28 15:10:00,176.84,176.91,176.77,176.81,7402.0,166.3124,166.3782,166.2465,166.2842,7402.0
2020-07-28 15:15:00,176.78,176.83,176.54,176.78,11521.0,166.2559,166.303,166.0302,166.2559,11521.0
2020-07-28 15:20:00,176.79,176.89,176.7,176.85,7038.0,166.2653,166.3594,166.1807,166.3218,7038.0
2020-07-28 15:25:00,176.85,176.87,176.44,176.49,8491.0,166.3218,166.3406,165.9362,165.9832,8491.0
2020-07-28 15:30:00,176.42,176.65,176.35,176.43,8773.0,165.9174,166.1337,165.8515,165.9268,8773.0
2020-07-28 15:35:00,176.42,176.55,176.35,176.36,9137.0,165.9174,166.0396,165.8515,165.8609,9137.0
2020-07-28 15:40:00,176.34,176.41,176.03,176.12,6439.0,165.8421,165.908,165.5506,165.6352,6439.0
2020-07-28 15:45:00,176.13,176.27,175.82,175.83,12089.0,165.6446,165.7763,165.3531,165.3625,12089.0
2020-07-28 15:50:00,175.72,175.81,175.54,175.65,17976.0,165.259,165.3437,165.0898,165.1932,17976.0
2020-07-28 15:55:00,175.63,175.9,175.51,175.87,49450.0,165.1744,165.4283,165.0615,165.4001,49450.0
2020-07-29 09:30:00,176.71,177.1,176.37,176.98,19917.0,166.1901,166.5569,165.8703,166.444,19917.0
2020-07-29 09:35:00,176.89,176.93,176.01,176.17,6660.0,166.3594,166.397,165.5318,165.6823,6660.0
2020-07-29 09:40:00,176.19,176.34,176.09,176.34,4600.0,165.7011,165.8421,165.607,165.8421,4600.0
2020-07-29 09:45:00,176.35,176.41,176.1,176.38,12111.0,165.8515,165.908,165.6164,165.8798,12111.0
2020-07-29 09:50:00,176.43,177.05,176.43,177.03,9119.0,165.9268,166.5099,165.9268,166.4911,9119.0
2020-07-29 09:55:00,177.11,177.17,176.12,176.12,53932.0,166.5663,166.6227,165.6352,165.6352,53932.0
2020-07-29 10:00:00,176.25,176.76,176.2,176.69,8515.0,165.7575,166.2371,165.7105,166.1713,8515.0
2020-07-29 10:05:00,176.6,176.94,176.59,176.87,6285.0,166.0867,166.4064,166.0772,166.3406,6285.0
2020-07-29 10:10:00,176.88,177.31,176.71,176.84,5342.0,166.35,166.7544,166.1901,166.3124,5342.0
2020-07-29 10:15:00,176.9,177.08,176.73,176.73,35760.0,166.3688,166.5381,166.2089,166.2089,35760.0
2020-07-29 10:20:00,176.73,177.14,176.63,177.01,6978.0,166.2089,166.5945,166.1149,166.4722,6978.0
2020-07-29 10:25:00,177.05,177.15,176.92,176.97,6077.0,166.5099,166.6039,166.3876,166.4346,6077.0
2020-07-29 10:30:00,176.95,177.04,176.7,176.82,2855.0,166.4158,166.5005,166.1807,166.2936,2855.0
2020-07-29 10:35:00,176.8,176.99,176.72,176.95,10812.0,166.2747,166.4534,166.1995,166.4158,10812.0
2020-07-29 10:40:00,177.0,177.46,177.0,177.36,6919.0,166.4628,166.8955,166.4628,166.8014,6919.0
2020-07-29 10:45:00,177.39,177.69,177.38,177.47,17446.0,166.8296,167.1118,166.8202,166.9049,17446.0
2020-07-29 10:50:00,177.43,177.93,177.43,177.85,8416.0,166.8672,167.3375,166.8672,167.2622,8416.0
2020-07-29 10:55:00,177.96,178.3,177.92,178.12,25991.0,167.3657,167.6854,167.3281,167.5162,25991.0
2020-07-29 11:00:00,178.2,178.69,178.12,178.63,23412.0,167.5914,168.0522,167.5162,167.9958,23412.0
2020-07-29 11:05:00,178.58,178.75,178.48,178.73,7294.0,167.9488,168.1087,167.8547,168.0899,7294.0
2020-07-29 11:10:00,178.72,178.9,178.64,178.73,13079.0,168.0804,168.2497,168.0052,168.0899,13079.0
2020-07-29 11:15:00,178.72,178.9,178.58,178.6,7413.0,168.0804,168.2497,167.9488,167.9676,7413.0
2020-07-29 11:20:00,178.55,178.71,178.42,178.58,4800.0,167.9206,168.071,167.7983,167.9488,4800.0
2020-07-29 11:25:00,178.52,179.16,178.51,179.13,22744.0,167.8924,168.4943,167.8829,168.466,22744.0
2020-07-29 11:30:00,179.02,179.12,178.82,178.94,6168.0,168.3626,168.4566,168.1745,168.2873,6168.0
2020-07-29 11:35:00,178.93,178.99,178.79,178.91,7101.0,168.2779,168.3344,168.1463,168.2591,7101.0
2020-07-29 11:40:00,178.9,178.96,178.74,178.86,5071.0,168.2497,168.3062,168.0993,168.2121,5071.0
2020-07-29 11:45:00,178.82,178.9,178.71,178.84,8254.0,168.1745,168.2497,168.071,168.1933,8254.0
2020-07-29 11:50:00,178.86,178.86,178.4,178.4,4144.0,168.2121,168.2121,167.7795,167.7795,4144.0
2020-07-29 11:55:00,178.39,178.61,178.39,178.51,6269.0,167.7701,167.977,167.7701,167.8829,6269.0
2020-07-29 12:00:00,178.57,178.85,178.41,178.85,6271.0,167.9394,168.2027,167.7889,168.2027,6271.0
2020-07-29 12:05:00,178.86,179.0,178.85,178.88,2704.0,168.2121,168.3438,168.2027,168.2309,2704.0
2020-07-29 12:10:00,178.84,179.16,178.84,178.97,52628.0,168.1933,168.4943,168.1933,168.3156,52628.0
2020-07-29 12:15:00,178.96,179.1,178.95,179.1,9546.0,168.3062,168.4378,168.2968,168.4378,9546.0
2020-07-29 12:20:00,179.16,179.24,179.16,179.18,6471.0,168.4943,168.5695,168.4943,168.5131,6471.0
2020-07-29 12:25:00,179.19,179.21,179.1,179.21,4214.0,168.5225,168.5413,168.4378,168.5413,4214.0
2020-07-29 12:30:00,179.22,179.35,179.19,179.25,7979.0,168.5507,168.6729,168.5225,168.5789,7979.0
2020-07-29 12:35:00,179.22,179.41,179.18,179.3,6973.0,168.5507,168.7294,168.5131,168.6259,6973.0
2020-07-29 12:40:00,179.33,179.33,179.16,179.16,2000.0,168.6541,168.6541,168.4943,168.4943,2000.0
2020-07-29 12:45:00,179.19,179.25,178.94,179.21,6127.0,168.5225,168.5789,168.2873,168.5413,6127.0
2020-07-29 12:50:00,179.22,179.24,179.03,179.23,2666.0,168.5507,168.5695,168.372,168.5601,2666.0
2020-07-29 12:55:00,179.2,179.2,179.08,179.11,2951.0,168.5319,168.5319,168.419,168.4472,2951.0
2020-07-29 13:00:00,179.09,179.21,178.95,179.21,6165.0,168.4284,168.5413,168.2968,168.5413,6165.0
2020-07-29 13:05:00,179.22,179.27,179.1,179.1,2000.0,168.5507,168.5977,168.4378,168.4378,2000.0
2020-07-29 13:10:00,179.07,179.16,178.97,179.16,4661.0,168.4096,168.4943,168.3156,168.4943,4661.0
2020-07-29 13:15:00,179.15,179.39,179.15,179.39,3597.0,168.4848,168.7106,168.4848,168.7106,3597.0
2020-07-29 13:20:00,179.42,179.61,179.42,179.6,6743.0,168.7388,168.9175,168.7388,168.9081,6743.0
2020-07-29 13:25:00,179.71,179.9,179.69,179.84,9654.0,169.0115,169.1902,168.9927,169.1338,9654.0
2020-07-29 13:30:00,179.86,180.0,179.83,179.97,42708.0,169.1526,169.2842,169.1244,169.256,42708.0
2020-07-29 13:35:00,179.99,180.0,179.62,179.64,39359.0,169.2748,169.2842,168.9269,168.9457,39359.0
2020-07-29 13:40:00,179.65,179.95,179.4,179.88,39503.0,168.9551,169.2372,168.72,169.1714,39503.0
2020-07-29 13:45:00,179.84,180.0,179.7,179.84,12436.0,169.1338,169.2842,169.0021,169.1338,12436.0
2020-07-29 13:50:00,179.83,179.83,179.69,179.77,3274.0,169.1244,169.1244,168.9927,169.0679,3274.0
2020-07-29 13:55:00,179.79,179.82,179.71,179.77,4567.0,169.0867,169.115,169.0115,169.0679,4567.0
2020-07-29 14:00:00,179.77,180.0,179.55,179.69,8272.0,169.0679,169.2842,168.861,168.9927,8272.0
2020-07-29 14:05:00,179.67,179.93,179.66,179.92,11714.0,168.9739,169.2184,168.9645,169.209,11714.0
2020-07-29 14:10:00,179.93,180.25,179.84,180.22,148478.0,169.2184,169.5194,169.1338,169.4911,148478.0
2020-07-29 14:15:00,180.25,180.53,180.24,180.5,21291.0,169.5194,169.7827,169.51,169.7545,21291.0
2020-07-29 14:20:00,180.54,180.54,180.1,180.1,8388.0,169.7921,169.7921,169.3783,169.3783,8388.0
2020-07-29 14:25:00,180.1,180.1,179.66,179.69,7760.0,169.3783,169.3783,168.9645,168.9927,7760.0
2020-07-29 14:30:00,179.69,179.81,179.44,179.65,21888.0,168.9927,169.1056,168.7576,168.9551,21888.0
2020-07-29 14:35:00,179.71,179.76,179.43,179.69,24192.0,169.0115,169.0585,168.7482,168.9927,24192.0
2020-07-29 14:40:00,179.77,180.12,179.69,180.02,22047.0,169.0679,169.3971,168.9927,169.3031,22047.0
2020-07-29 14:45:00,179.99,180.02,179.75,179.75,16170.0,169.2748,169.3031,169.0491,169.0491,16170.0
2020-07-29 14:50:00,179.77,179.83,179.46,179.68,10851.0,169.0679,169.1244,168.7764,168.9833,10851.0
2020-07-29 14:55:00,179.64,179.73,179.43,179.49,6069.0,168.9457,169.0303,168.7482,168.8046,6069.0
2020-07-29 15:00:00,179.49,179.49,179.13,179.22,7228.0,168.8046,168.8046,168.466,168.5507,7228.0
2020-07-29 15:05:00,179.18,179.65,179.18,179.63,8362.0,168.5131,168.9551,168.5131,168.9363,8362.0
2020-07-29 15:10:00,179.61,179.88,179.51,179.86,10161.0,168.9175,169.1714,168.8234,169.1526,10161.0
2020-07-29 15:15:00,179.85,180.38,179.79,180.38,13474.0,169.1432,169.6416,169.0867,169.6416,13474.0
2020-07-29 15:20:00,180.43,180.57,180.34,180.48,10438.0,169.6886,169.8203,169.604,169.7357,10438.0
2020-07-29 15:25:00,180.47,180.54,180.1,180.37,17982.0,169.7263,169.7921,169.3783,169.6322,17982.0
2020-07-29 15:30:00,180.39,180.75,180.35,180.47,20909.0,169.651,169.9896,169.6134,169.7263,20909.0
2020-07-29 15:35:00,180.52,180.76,180.22,180.33,25167.0,169.7733,169.999,169.4911,169.5946,25167.0
2020-07-29 15:40:00,180.33,180.39,180.21,180.31,14895.0,169.5946,169.651,169.4817,169.5758,14895.0
2020-07-29 15:45:00,180.33,180.39,180.08,180.22,14861.0,169.5946,169.651,169.3595,169.4911,14861.0
2020-07-29 15:50:00,180.18,180.3,179.91,180.17,30318.0,169.4535,169.5664,169.1996,169.4441,30318.0
2020-07-29 15:55:00,180.15,180.35,179.85,180.29,52343.0,169.4253,169.6134,169.1432,169.557,52343.0
2020-07-30 09:30:00,178.21,179.09,177.59,179.04,59740.0,167.6008,168.4284,167.0177,168.3814,59740.0
2020-07-30 09:35:00,179.04,179.25,178.08,178.53,21308.0,168.3814,168.5789,167.4785,167.9018,21308.0
2020-07-30 09:40:00,178.62,178.81,177.86,178.36,15388.0,167.9864,168.1651,167.2716,167.7419,15388.0
2020-07-30 09:45:00,178.54,179.04,178.54,178.71,9051.0,167.9112,168.3814,167.9112,168.071,9051.0
2020-07-30 09:50:00,178.58,178.58,177.91,178.09,9883.0,167.9488,167.9488,167.3187,167.488,9883.0
2020-07-30 09:55:00,177.86,177.89,177.09,177.09,10732.0,167.2716,167.2999,166.5475,166.5475,10732.0
2020-07-30 10:00:00,177.1,177.55,177.0,177.55,13614.0,166.5569,166.9801,166.4628,166.9801,13614.0
2020-07-30 10:05:00,177.64,177.64,176.86,177.41,6528.0,167.0647,167.0647,166.3312,166.8484,6528.0
2020-07-30 10:10:00,177.41,177.41,177.18,177.25,2354.0,166.8484,166.8484,166.6321,166.698,2354.0
2020-07-30 10:15:00,177.21,177.39,177.05,177.09,7549.0,166.6603,166.8296,166.5099,166.5475,7549.0
2020-07-30 10:20:00,177.05,177.64,176.87,177.58,11732.0,166.5099,167.0647,166.3406,167.0083,11732.0
2020-07-30 10:25:00,177.42,177.42,176.81,176.85,9609.0,166.8578,166.8578,166.2842,166.3218,9609.0
2020-07-30 10:30:00,176.87,177.27,176.51,177.27,25346.0,166.3406,166.7168,166.002,166.7168,25346.0
2020-07-30 10:35:00,177.35,177.38,177.03,177.18,7017.0,166.792,166.8202,166.4911,166.6321,7017.0
2020-07-30 10:40:00,177.35,177.48,177.22,177.29,3901.0,166.792,166.9143,166.6697,166.7356,3901.0
2020-07-30 10:45:00,177.3,177.35,176.91,176.93,9339.0,166.745,166.792,166.3782,166.397,9339.0
2020-07-30 10:50:00,176.9,177.02,176.84,176.94,2802.0,166.3688,166.4816,166.3124,166.4064,2802.0
2020-07-30 10:55:00,176.98,177.25,176.97,177.24,6929.0,166.444,166.698,166.4346,166.6886,6929.0
2020-07-30 11:00:00,177.21,177.75,177.15,177.75,9633.0,166.6603,167.1682,166.6039,167.1682,9633.0
2020-07-30 11:05:00,177.79,178.07,177.67,177.84,4568.0,167.2058,167.4691,167.093,167.2528,4568.0
2020-07-30 11:10:00,177.87,177.97,177.76,177.94,2961.0,167.281,167.3751,167.1776,167.3469,2961.0
2020-07-30 11:15:00,177.95,178.05,177.86,177.99,4366.0,167.3563,167.4503,167.2716,167.3939,4366.0
2020-07-30 11:20:00,178.04,178.19,177.73,177.78,8313.0,167.4409,167.582,167.1494,167.1964,8313.0
2020-07-30 11:25:00,177.74,177.89,177.27,177.38,5234.0,167.1588,167.2999,166.7168,166.8202,5234.0
2020-07-30 11:30:00,177.39,177.49,177.2,177.46,4018.0,166.8296,166.9237,166.6509,166.8955,4018.0
2020-07-30 11:35:00,177.47,177.67,177.27,177.39,3001.0,166.9049,167.093,166.7168,166.8296,3001.0
2020-07-30 11:40:00,177.38,177.42,177.25,177.37,3960.0,166.8202,166.8578,166.698,166.8108,3960.0
2020-07-30 11:45:00,177.33,177.36,176.92,177.06,4239.0,166.7732,166.8014,166.3876,166.5193,4239.0
2020-07-30 11:50:00,177.04,177.1,176.81,176.9,4306.0,166.5005,166.5569,166.2842,166.3688,4306.0
2020-07-30 11:55:00,176.9,176.91,176.68,176.78,5529.0,166.3688,166.3782,166.1619,166.2559,5529.0
2020-07-30 12:00:00,176.92,176.98,176.51,176.65,7381.0,166.3876,166.444,166.002,166.1337,7381.0
2020-07-30 12:05:00,176.67,176.67,176.32,176.4,9084.0,166.1525,166.1525,165.8233,165.8986,9084.0
2020-07-30 12:10:00,176.4,176.62,176.37,176.55,7100.0,165.8986,166.1055,165.8703,166.0396,7100.0
2020-07-30 12:15:00,176.57,177.49,176.57,177.19,13909.0,166.0584,166.9237,166.0584,166.6415,13909.0
2020-07-30 12:20:00,177.22,177.22,176.93,176.96,5748.0,166.6697,166.6697,166.397,166.4252,5748.0
2020-07-30 12:25:00,176.94,177.07,176.9,176.92,3125.0,166.4064,166.5287,166.3688,166.3876,3125.0
2020-07-30 12:30:00,176.92,177.2,176.92,177.16,4286.0,166.3876,166.6509,166.3876,166.6133,4286.0
2020-07-30 12:35:00,177.1,177.1,176.9,176.94,3203.0,166.5569,166.5569,166.3688,166.4064,3203.0
2020-07-30 12:40:00,176.99,177.06,176.85,176.87,4881.0,166.4534,166.5193,166.3218,166.3406,4881.0
2020-07-30 12:45:00,176.87,177.12,176.73,176.84,5692.0,166.3406,166.5757,166.2089,166.3124,5692.0
2020-07-30 12:50:00,176.85,176.89,176.77,176.82,4584.0,166.3218,166.3594,166.2465,166.2936,4584.0
2020-07-30 12:55:00,176.82,176.93,176.72,176.74,2811.0,166.2936,166.397,166.1995,166.2183,2811.0
2020-07-30 13:00:00,176.83,177.1,176.82,177.08,3669.0,166.303,166.5569,166.2936,166.5381,3669.0
2020-07-30 13:05:00,177.18,177.39,177.15,177.18,4410.0,166.6321,166.8296,166.6039,166.6321,4410.0
2020-07-30 13:10:00,177.12,177.25,177.06,177.25,4304.0,166.5757,166.698,166.5193,166.698,4304.0
2020-07-30 13:15:00,177.21,177.33,177.14,177.14,8129.0,166.6603,166.7732,166.5945,166.5945,8129.0
2020-07-30 13:20:00,177.12,177.12,176.68,176.75,4611.0,166.5757,166.5757,166.1619,166.2277,4611.0
2020-07-30 13:25:00,176.71,176.75,176.39,176.45,7127.0,166.1901,166.2277,165.8892,165.9456,7127.0
2020-07-30 13:30:00,176.47,176.47,176.3,176.4,5328.0,165.9644,165.9644,165.8045,165.8986,5328.0
2020-07-30 13:35:00,176.46,176.59,176.34,176.34,7100.0,165.955,166.0772,165.8421,165.8421,7100.0
2020-07-30 13:40:00,176.31,176.46,176.27,176.41,4683.0,165.8139,165.955,165.7763,165.908,4683.0
2020-07-30 13:45:00,176.52,176.59,176.42,176.44,5058.0,166.0114,166.0772,165.9174,165.9362,5058.0
2020-07-30 13:50:00,176.45,176.73,176.44,176.72,5835.0,165.9456,166.2089,165.9362,166.1995,5835.0
2020-07-30 13:55:00,176.72,176.83,176.64,176.74,5560.0,166.1995,166.303,166.1243,166.2183,5560.0
2020-07-30 14:00:00,176.67,176.88,176.52,176.66,6820.0,166.1525,166.35,166.0114,166.1431,6820.0
2020-07-30 14:05:00,176.7,176.88,176.68,176.84,7081.0,166.1807,166.35,166.1619,166.3124,7081.0
2020-07-30 14:10:00,176.84,176.99,176.64,176.71,17223.0,166.3124,166.4534,166.1243,166.1901,17223.0
2020-07-30 14:15:00,176.74,176.93,176.74,176.82,7746.0,166.2183,166.397,166.2183,166.2936,7746.0
2020-07-30 14:20:00,176.83,177.17,176.79,177.13,9001.0,166.303,166.6227,166.2653,166.5851,9001.0
2020-07-30 14:25:00,177.09,177.12,176.85,176.88,6570.0,166.5475,166.5757,166.3218,166.35,6570.0
2020-07-30 14:30:00,176.95,177.11,176.93,177.05,7723.0,166.4158,166.5663,166.397,166.5099,7723.0
2020-07-30 14:35:00,177.03,177.21,176.99,177.21,24745.0,166.4911,166.6603,166.4534,166.6603,24745.0
2020-07-30 14:40:00,177.28,177.54,177.24,177.53,5171.0,166.7262,166.9707,166.6886,166.9613,5171.0
2020-07-30 14:45:00,177.53,177.59,177.41,177.54,7941.0,166.9613,167.0177,166.8484,166.9707,7941.0
2020-07-30 14:50:00,177.58,177.65,177.38,177.38,9254.0,167.0083,167.0741,166.8202,166.8202,9254.0
2020-07-30 14:55:00,177.38,177.53,177.29,177.42,7368.0,166.8202,166.9613,166.7356,166.8578,7368.0
2020-07-30 15:00:00,177.48,177.69,177.28,177.31,8647.0,166.9143,167.1118,166.7262,166.7544,8647.0
2020-07-30 15:05:00,177.33,177.53,177.19,177.38,11667.0,166.7732,166.9613,166.6415,166.8202,11667.0
2020-07-30 15:10:00,177.37,177.44,177.19,177.34,12535.0,166.8108,166.8766,166.6415,166.7826,12535.0
2020-07-30 15:15:00,177.37,177.74,177.34,177.72,8497.0,166.8108,167.1588,166.7826,167.14,8497.0
2020-07-30 15:20:00,177.73,177.73,177.43,177.69,8952.0,167.1494,167.1494,166.8672,167.1118,8952.0
2020-07-30 15:25:00,177.69,177.72,177.57,177.65,11535.0,167.1118,167.14,166.9989,167.0741,11535.0
2020-07-30 15:30:00,177.65,177.88,177.62,177.71,16111.0,167.0741,167.2905,167.0459,167.1306,16111.0
2020-07-30 15:35:00,177.68,177.99,177.67,177.79,20339.0,167.1024,167.3939,167.093,167.2058,20339.0
2020-07-30 15:40:00,177.79,177.91,177.6,177.65,20488.0,167.2058,167.3187,167.0271,167.0741,20488.0
2020-07-30 15:45:00,177.69,177.79,177.58,177.68,24933.0,167.1118,167.2058,167.0083,167.1024,24933.0
2020-07-30 15:50:00,177.66,177.84,177.3,177.82,38974.0,167.0835,167.2528,166.745,167.234,38974.0
2020-07-30 15:55:00,177.84,178.14,177.74,178.14,77760.0,167.2528,167.535,167.1588,167.535,77760.0
2020-07-31 09:30:00,176.81,176.92,175.41,176.38,45559.0,166.2842,166.3876,164.9675,165.8798,45559.0
2020-07-31 09:35:00,176.09,176.56,175.82,175.96,8792.0,165.607,166.049,165.3531,165.4848,8792.0
2020-07-31 09:40:00,175.94,176.42,175.53,176.29,13363.0,165.4659,165.9174,165.0804,165.7951,13363.0
2020-07-31 09:45:00,176.18,176.18,175.2,175.56,4883.0,165.6917,165.6917,164.77,165.1086,4883.0
2020-07-31 09:50:00,175.52,175.58,175.11,175.37,25258.0,165.0709,165.1274,164.6854,164.9299,25258.0
2020-07-31 09:55:00,175.38,175.74,175.29,175.56,8869.0,164.9393,165.2779,164.8546,165.1086,8869.0
2020-07-31 10:00:00,175.5,176.32,175.45,175.75,8501.0,165.0521,165.8233,165.0051,165.2873,8501.0
2020-07-31 10:05:00,175.64,175.72,175.27,175.36,7253.0,165.1838,165.259,164.8358,164.9205,7253.0
2020-07-31 10:10:00,175.41,175.46,175.03,175.44,33595.0,164.9675,165.0145,164.6101,164.9957,33595.0
2020-07-31 10:15:00,175.41,175.7,175.05,175.05,22815.0,164.9675,165.2402,164.6289,164.6289,22815.0
2020-07-31 10:20:00,175.17,175.43,174.68,175.3,21330.0,164.7418,164.9863,164.281,164.864,21330.0
2020-07-31 10:25:00,175.31,175.31,174.55,174.66,4315.0,164.8734,164.8734,164.1587,164.2621,4315.0
2020-07-31 10:30:00,174.59,174.76,174.32,174.56,6911.0,164.1963,164.3562,163.9424,164.1681,6911.0
2020-07-31 10:35:00,174.44,174.72,174.34,174.43,4950.0,164.0552,164.3186,163.9612,164.0458,4950.0
2020-07-31 10:40:00,174.44,174.44,174.03,174.24,4909.0,164.0552,164.0552,163.6697,163.8671,4909.0
2020-07-31 10:45:00,174.23,174.44,173.95,174.39,5709.0,163.8577,164.0552,163.5944,164.0082,5709.0
2020-07-31 10:50:00,174.35,174.35,174.0,174.15,3409.0,163.9706,163.9706,163.6414,163.7825,3409.0
2020-07-31 10:55:00,173.96,174.01,173.71,173.93,1750.0,163.6038,163.6508,163.3687,163.5756,1750.0
2020-07-31 11:00:00,174.01,174.41,173.94,174.22,4080.0,163.6508,164.027,163.585,163.8483,4080.0
2020-07-31 11:05:00,174.25,174.43,173.94,173.94,4751.0,163.8766,164.0458,163.585,163.585,4751.0
2020-07-31 11:10:00,173.95,174.11,173.63,174.02,9451.0,163.5944,163.7449,163.2935,163.6602,9451.0
2020-07-31 11:15:00,174.02,174.54,173.87,174.54,3768.0,163.6602,164.1493,163.5192,164.1493,3768.0
2020-07-31 11:20:00,174.56,174.69,174.26,174.34,1425.0,164.1681,164.2904,163.886,163.9612,1425.0
2020-07-31 11:25:00,174.3,174.76,174.3,174.7,5755.0,163.9236,164.3562,163.9236,164.2998,5755.0
2020-07-31 11:30:00,174.84,174.91,174.17,174.21,6603.0,164.4314,164.4973,163.8013,163.8389,6603.0
2020-07-31 11:35:00,174.24,174.28,174.1,174.19,15697.0,163.8671,163.9048,163.7355,163.8201,15697.0
2020-07-31 11:40:00,174.24,174.32,173.84,174.04,18057.0,163.8671,163.9424,163.491,163.6791,18057.0
2020-07-31 11:45:00,174.02,174.35,173.98,174.27,12973.0,163.6602,163.9706,163.6226,163.8954,12973.0
2020-07-31 11:50:00,174.29,174.34,174.17,174.29,8785.0,163.9142,163.9612,163.8013,163.9142,8785.0
2020-07-31 11:55:00,174.2,174.32,174.18,174.19,3777.0,163.8295,163.9424,163.8107,163.8201,3777.0
2020-07-31 12:00:00,174.14,174.21,173.76,173.86,5812.0,163.7731,163.8389,163.4157,163.5098,5812.0
2020-07-31 12:05:00,173.88,174.12,173.86,173.93,3900.0,163.5286,163.7543,163.5098,163.5756,3900.0
2020-07-31 12:10:00,173.96,174.24,173.89,173.94,4800.0,163.6038,163.8671,163.538,163.585,4800.0
2020-07-31 12:15:00,174.0,174.11,173.57,173.66,6234.0,163.6414,163.7449,163.237,163.3217,6234.0
2020-07-31 12:20:00,173.8,173.88,173.71,173.85,3050.0,163.4533,163.5286,163.3687,163.5004,3050.0
2020-07-31 12:25:00,173.73,173.85,173.72,173.8,4447.0,163.3875,163.5004,163.3781,163.4533,4447.0
2020-07-31 12:30:00,173.74,173.85,173.63,173.63,11076.0,163.3969,163.5004,163.2935,163.2935,11076.0
2020-07-31 12:35:00,173.56,173.69,173.45,173.61,7943.0,163.2276,163.3499,163.1242,163.2747,7943.0
2020-07-31 12:40:00,173.63,173.86,173.63,173.73,1700.0,163.2935,163.5098,163.2935,163.3875,1700.0
2020-07-31 12:45:00,173.64,173.67,173.49,173.54,2020.0,163.3029,163.3311,163.1618,163.2088,2020.0
2020-07-31 12:50:00,173.54,173.66,173.43,173.43,3730.0,163.2088,163.3217,163.1054,163.1054,3730.0
2020-07-31 12:55:00,173.41,173.73,173.36,173.73,4266.0,163.0866,163.3875,163.0395,163.3875,4266.0
2020-07-31 13:00:00,173.64,173.93,173.6,173.9,4900.0,163.3029,163.5756,163.2652,163.5474,4900.0
2020-07-31 13:05:00,173.98,174.18,173.98,174.09,3979.0,163.6226,163.8107,163.6226,163.7261,3979.0
2020-07-31 13:10:00,174.11,174.25,174.05,174.05,7484.0,163.7449,163.8766,163.6885,163.6885,7484.0
2020-07-31 13:15:00,174.09,174.12,173.8,173.8,2006.0,163.7261,163.7543,163.4533,163.4533,2006.0
2020-07-31 13:20:00,173.89,174.41,173.88,174.41,6281.0,163.538,164.027,163.5286,164.027,6281.0
2020-07-31 13:25:00,174.38,174.6,174.33,174.6,7793.0,163.9988,164.2057,163.9518,164.2057,7793.0
2020-07-31 13:30:00,174.57,174.81,174.51,174.55,10119.0,164.1775,164.4032,164.1211,164.1587,10119.0
2020-07-31 13:35:00,174.6,174.63,174.38,174.38,3546.0,164.2057,164.2339,163.9988,163.9988,3546.0
2020-07-31 13:40:00,174.43,174.56,174.42,174.53,2377.0,164.0458,164.1681,164.0364,164.1399,2377.0
2020-07-31 13:45:00,174.51,174.83,174.44,174.8,5070.0,164.1211,164.422,164.0552,164.3938,5070.0
2020-07-31 13:50:00,174.8,174.92,174.8,174.91,6557.0,164.3938,164.5067,164.3938,164.4973,6557.0
2020-07-31 13:55:00,174.9,174.9,174.32,174.38,13525.0,164.4879,164.4879,163.9424,163.9988,13525.0
2020-07-31 14:00:00,174.35,174.63,174.35,174.6,1768.0,163.9706,164.2339,163.9706,164.2057,1768.0
2020-07-31 14:05:00,174.56,174.56,174.08,174.13,2228.0,164.1681,164.1681,163.7167,163.7637,2228.0
2020-07-31 14:10:00,174.08,174.21,174.04,174.14,5903.0,163.7167,163.8389,163.6791,163.7731,5903.0
2020-07-31 14:15:00,174.17,174.41,174.11,174.16,3606.0,163.8013,164.027,163.7449,163.7919,3606.0
2020-07-31 14:20:00,174.21,174.51,174.21,174.35,54100.0,163.8389,164.1211,163.8389,163.9706,54100.0
2020-07-31 14:25:00,174.37,174.64,174.36,174.59,12105.0,163.9894,164.2433,163.98,164.1963,12105.0
2020-07-31 14:30:00,174.65,174.72,174.51,174.57,9795.0,164.2527,164.3186,164.1211,164.1775,9795.0
2020-07-31 14:35:00,174.59,174.89,174.43,174.79,7466.0,164.1963,164.4785,164.0458,164.3844,7466.0
2020-07-31 14:40:00,174.78,175.09,174.7,175.02,8010.0,164.375,164.6665,164.2998,164.6007,8010.0
2020-07-31 14:45:00,175.04,175.23,174.98,174.99,8890.0,164.6195,164.7982,164.5631,164.5725,8890.0
2020-07-31 14:50:00,174.91,175.21,174.9,175.09,18890.0,164.4973,164.7794,164.4879,164.6665,18890.0
2020-07-31 14:55:00,175.09,175.29,175.07,175.25,14418.0,164.6665,164.8546,164.6477,164.817,14418.0
2020-07-31 15:00:00,175.19,175.49,175.02,175.48,12286.0,164.7606,165.0427,164.6007,165.0333,12286.0
2020-07-31 15:05:00,175.48,175.85,175.31,175.46,23918.0,165.0333,165.3813,164.8734,165.0145,23918.0
2020-07-31 15:10:00,175.48,175.48,175.11,175.16,12435.0,165.0333,165.0333,164.6854,164.7324,12435.0
2020-07-31 15:15:00,175.19,175.77,175.08,175.61,27394.0,164.7606,165.3061,164.6571,165.1556,27394.0
2020-07-31 15:20:00,175.67,175.88,175.67,175.84,14412.0,165.212,165.4095,165.212,165.3719,14412.0
2020-07-31 15:25:00,175.77,175.85,175.6,175.68,16999.0,165.3061,165.3813,165.1462,165.2214,16999.0
2020-07-31 15:30:00,175.81,175.82,175.46,175.62,23316.0,165.3437,165.3531,165.0145,165.165,23316.0
2020-07-31 15:35:00,175.62,175.82,175.47,175.49,26414.0,165.165,165.3531,165.0239,165.0427,26414.0
2020-07-31 15:40:00,175.54,175.9,175.41,175.81,43523.0,165.0898,165.4283,164.9675,165.3437,43523.0
2020-07-31 15:45:00,175.83,176.34,175.67,175.97,33556.0,165.3625,165.8421,165.212,165.4942,33556.0
2020-07-31 15:50:00,175.95,176.12,175.76,175.88,21917.0,165.4753,165.6352,165.2967,165.4095,21917.0
2020-07-31 15:55:00,175.93,176.47,175.92,176.34,72327.0,165.4565,165.9644,165.4471,165.8421,72327.0
2020-08-03 09:30:00,177.38,177.75,175.97,175.97,27349.0,166.8202,167.1682,165.4942,165.4942,27349.0
2020-08-03 09:35:00,175.83,176.73,175.83,176.3,3759.0,165.3625,166.2089,165.3625,165.8045,3759.0
2020-08-03 09:40:00,176.28,176.46,175.9,176.3,6395.0,165.7857,165.955,165.4283,165.8045,6395.0
2020-08-03 09:45:00,176.29,177.25,176.26,177.25,6888.0,165.7951,166.698,165.7669,166.698,6888.0
2020-08-03 09:50:00,177.25,177.49,177.05,177.48,4962.0,166.698,166.9237,166.5099,166.9143,4962.0
2020-08-03 09:55:00,177.47,177.8,177.31,177.8,6427.0,166.9049,167.2152,166.7544,167.2152,6427.0
2020-08-03 10:00:00,177.82,178.33,177.63,178.12,9388.0,167.234,167.7137,167.0553,167.5162,9388.0
2020-08-03 10:05:00,178.13,178.49,178.11,178.4,17088.0,167.5256,167.8641,167.5068,167.7795,17088.0
2020-08-03 10:10:00,178.37,178.86,178.26,178.81,16069.0,167.7513,168.2121,167.6478,168.1651,16069.0
2020-08-03 10:15:00,178.77,178.77,178.23,178.23,3900.0,168.1275,168.1275,167.6196,167.6196,3900.0
2020-08-03 10:20:00,178.3,178.3,177.81,177.81,4024.0,167.6854,167.6854,167.2246,167.2246,4024.0
2020-08-03 10:25:00,177.82,177.9,177.67,177.85,2580.0,167.234,167.3093,167.093,167.2622,2580.0
2020-08-03 10:30:00,177.91,178.05,177.83,178.0,3188.0,167.3187,167.4503,167.2434,167.4033,3188.0
2020-08-03 10:35:00,177.99,178.03,177.82,177.83,3595.0,167.3939,167.4315,167.234,167.2434,3595.0
2020-08-03 10:40:00,177.87,178.14,177.79,177.79,4224.0,167.281,167.535,167.2058,167.2058,4224.0
2020-08-03 10:45:00,177.78,177.88,177.71,177.72,2994.0,167.1964,167.2905,167.1306,167.14,2994.0
2020-08-03 10:50:00,177.72,177.84,177.64,177.7,4755.0,167.14,167.2528,167.0647,167.1212,4755.0
2020-08-03 10:55:00,177.71,177.77,177.46,177.75,4649.0,167.1306,167.187,166.8955,167.1682,4649.0
2020-08-03 11:00:00,177.75,177.8,177.59,177.7,3628.0,167.1682,167.2152,167.0177,167.1212,3628.0
2020-08-03 11:05:00,177.74,177.92,177.63,177.72,5297.0,167.1588,167.3281,167.0553,167.14,5297.0
2020-08-03 11:10:00,177.72,178.06,177.72,177.98,2632.0,167.14,167.4597,167.14,167.3845,2632.0
2020-08-03 11:15:00,178.01,178.03,177.8,177.87,4100.0,167.4127,167.4315,167.2152,167.281,4100.0
2020-08-03 11:20:00,177.88,178.07,177.77,177.97,4230.0,167.2905,167.4691,167.187,167.3751,4230.0
2020-08-03 11:25:00,177.98,178.31,177.97,178.31,4284.0,167.3845,167.6949,167.3751,167.6949,4284.0
2020-08-03 11:30:00,178.34,178.66,178.3,178.61,5350.0,167.7231,168.024,167.6854,167.977,5350.0
2020-08-03 11:35:00,178.67,178.72,178.58,178.68,2916.0,168.0334,168.0804,167.9488,168.0428,2916.0
2020-08-03 11:40:00,178.7,178.87,178.59,178.8,4616.0,168.0616,168.2215,167.9582,168.1557,4616.0
2020-08-03 11:45:00,178.74,178.74,178.36,178.44,3750.0,168.0993,168.0993,167.7419,167.8171,3750.0
2020-08-03 11:50:00,178.41,178.42,178.2,178.36,3370.0,167.7889,167.7983,167.5914,167.7419,3370.0
2020-08-03 11:55:00,178.44,178.44,178.11,178.14,3932.0,167.8171,167.8171,167.5068,167.535,3932.0
2020-08-03 12:00:00,178.19,178.28,177.99,178.13,7263.0,167.582,167.6666,167.3939,167.5256,7263.0
2020-08-03 12:05:00,178.1,178.44,178.09,178.44,1207.0,167.4974,167.8171,167.488,167.8171,1207.0
2020-08-03 12:10:00,178.34,178.52,178.33,178.52,1870.0,167.7231,167.8924,167.7137,167.8924,1870.0
2020-08-03 12:15:00,178.34,178.38,178.22,178.33,3499.0,167.7231,167.7607,167.6102,167.7137,3499.0
2020-08-03 12:20:00,178.33,178.37,178.1,178.21,3790.0,167.7137,167.7513,167.4974,167.6008,3790.0
2020-08-03 12:25:00,178.15,178.15,177.84,177.87,2070.0,167.5444,167.5444,167.2528,167.281,2070.0
2020-08-03 12:30:00,177.8,177.89,177.8,177.82,1500.0,167.2152,167.2999,167.2152,167.234,1500.0
2020-08-03 12:35:00,177.81,177.95,177.81,177.91,1100.0,167.2246,167.3563,167.2246,167.3187,1100.0
2020-08-03 12:40:00,177.94,178.2,177.88,178.0,3059.0,167.3469,167.5914,167.2905,167.4033,3059.0
2020-08-03 12:45:00,178.01,178.11,177.94,178.04,1100.0,167.4127,167.5068,167.3469,167.4409,1100.0
2020-08-03 12:50:00,178.0,178.16,177.75,178.13,2916.0,167.4033,167.5538,167.1682,167.5256,2916.0
2020-08-03 12:55:00,178.08,178.09,177.76,177.79,1300.0,167.4785,167.488,167.1776,167.2058,1300.0
2020-08-03 13:00:00,177.84,177.92,177.78,177.78,814.0,167.2528,167.3281,167.1964,167.1964,814.0
2020-08-03 13:05:00,177.79,177.79,177.63,177.63,1484.0,167.2058,167.2058,167.0553,167.0553,1484.0
2020-08-03 13:10:00,177.58,177.65,177.51,177.54,2177.0,167.0083,167.0741,166.9425,166.9707,2177.0
2020-08-03 13:15:00,177.67,177.73,177.57,177.57,1881.0,167.093,167.1494,166.9989,166.9989,1881.0
2020-08-03 13:20:00,177.61,177.79,177.61,177.79,1863.0,167.0365,167.2058,167.0365,167.2058,1863.0
2020-08-03 13:25:00,177.79,177.93,177.76,177.82,1800.0,167.2058,167.3375,167.1776,167.234,1800.0
2020-08-03 13:30:00,177.83,177.99,177.82,177.96,2120.0,167.2434,167.3939,167.234,167.3657,2120.0
2020-08-03 13:35:00,177.96,178.14,177.91,178.09,3681.0,167.3657,167.535,167.3187,167.488,3681.0
2020-08-03 13:40:00,178.07,178.08,177.79,177.91,2489.0,167.4691,167.4785,167.2058,167.3187,2489.0
2020-08-03 13:45:00,178.01,178.03,177.91,177.91,1040.0,167.4127,167.4315,167.3187,167.3187,1040.0
2020-08-03 13:50:00,177.85,177.86,177.7,177.7,1100.0,167.2622,167.2716,167.1212,167.1212,1100.0
2020-08-03 13:55:00,177.77,177.98,177.74,177.93,1510.0,167.187,167.3845,167.1588,167.3375,1510.0
2020-08-03 14:00:00,177.96,177.96,177.78,177.88,2350.0,167.3657,167.3657,167.1964,167.2905,2350.0
2020-08-03 14:05:00,177.75,177.87,177.73,177.78,3568.0,167.1682,167.281,167.1494,167.1964,3568.0
2020-08-03 14:10:00,177.82,177.98,177.69,177.93,4138.0,167.234,167.3845,167.1118,167.3375,4138.0
2020-08-03 14:15:00,177.99,178.2,177.94,178.11,6457.0,167.3939,167.5914,167.3469,167.5068,6457.0
2020-08-03 14:20:00,178.26,178.32,178.25,178.31,2500.0,167.6478,167.7043,167.6384,167.6949,2500.0
2020-08-03 14:25:00,178.24,178.43,178.23,178.4,2457.0,167.629,167.8077,167.6196,167.7795,2457.0
2020-08-03 14:30:00,178.41,178.44,178.23,178.23,4656.0,167.7889,167.8171,167.6196,167.6196,4656.0
2020-08-03 14:35:00,178.26,178.42,178.22,178.39,2742.0,167.6478,167.7983,167.6102,167.7701,2742.0
2020-08-03 14:40:00,178.34,178.38,178.29,178.36,2201.0,167.7231,167.7607,167.676,167.7419,2201.0
2020-08-03 14:45:00,178.35,178.37,178.26,178.26,1304.0,167.7325,167.7513,167.6478,167.6478,1304.0
2020-08-03 14:50:00,178.24,178.29,178.1,178.1,1544.0,167.629,167.676,167.4974,167.4974,1544.0
2020-08-03 14:55:00,178.07,178.11,178.0,178.04,2539.0,167.4691,167.5068,167.4033,167.4409,2539.0
2020-08-03 15:00:00,178.02,178.17,177.99,178.1,6086.0,167.4221,167.5632,167.3939,167.4974,6086.0
2020-08-03 15:05:00,178.04,178.08,178.0,178.05,3075.0,167.4409,167.4785,167.4033,167.4503,3075.0
2020-08-03 15:10:00,178.09,178.13,177.92,178.02,4510.0,167.488,167.5256,167.3281,167.4221,4510.0
2020-08-03 15:15:00,178.02,178.02,177.78,177.9,5135.0,167.4221,167.4221,167.1964,167.3093,5135.0
2020-08-03 15:20:00,177.82,177.99,177.82,177.91,2799.0,167.234,167.3939,167.234,167.3187,2799.0
2020-08-03 15:25:00,177.94,178.02,177.88,177.98,5692.0,167.3469,167.4221,167.2905,167.3845,5692.0
2020-08-03 15:30:00,177.96,178.14,177.59,177.64,7810.0,167.3657,167.535,167.0177,167.0647,7810.0
2020-08-03 15:35:00,177.63,177.76,177.63,177.72,5899.0,167.0553,167.1776,167.0553,167.14,5899.0
2020-08-03 15:40:00,177.72,178.02,177.69,178.0,7820.0,167.14,167.4221,167.1118,167.4033,7820.0
2020-08-03 15:45:00,178.0,178.11,177.68,177.81,15146.0,167.4033,167.5068,167.1024,167.2246,15146.0
2020-08-03 15:50:00,177.68,178.04,177.58,178.03,16497.0,167.1024,167.4409,167.0083,167.4315,16497.0
2020-08-03 15:55:00,178.05,178.08,177.59,177.63,50100.0,167.4503,167.4785,167.0177,167.0553,50100.0
2020-08-04 09:30:00,176.92,178.51,176.62,178.51,24898.0,166.3876,167.8829,166.1055,167.8829,24898.0
2020-08-04 09:35:00,178.11,178.29,177.77,178.25,3400.0,167.5068,167.676,167.187,167.6384,3400.0
2020-08-04 09:40:00,178.2,178.26,177.8,177.97,7517.0,167.5914,167.6478,167.2152,167.3751,7517.0
2020-08-04 09:45:00,178.16,178.31,177.35,177.4,2384.0,167.5538,167.6949,166.792,166.839,2384.0
2020-08-04 09:50:00,177.39,177.77,177.38,177.71,8704.0,166.8296,167.187,166.8202,167.1306,8704.0
2020-08-04 09:55:00,177.59,178.01,177.59,177.89,8193.0,167.0177,167.4127,167.0177,167.2999,8193.0
2020-08-04 10:00:00,177.89,177.96,177.52,177.73,10295.0,167.2999,167.3657,166.9519,167.1494,10295.0
2020-08-04 10:05:00,177.84,178.26,177.82,178.25,6750.0,167.2528,167.6478,167.234,167.6384,6750.0
2020-08-04 10:10:00,178.18,178.28,177.95,177.95,5807.0,167.5726,167.6666,167.3563,167.3563,5807.0
2020-08-04 10:15:00,177.78,177.96,177.71,177.71,4402.0,167.1964,167.3657,167.1306,167.1306,4402.0
2020-08-04 10:20:00,177.57,177.58,177.29,177.34,7083.0,166.9989,167.0083,166.7356,166.7826,7083.0
2020-08-04 10:25:00,177.34,177.57,177.27,177.41,2240.0,166.7826,166.9989,166.7168,166.8484,2240.0
2020-08-04 10:30:00,177.41,177.41,177.26,177.37,1257.0,166.8484,166.8484,166.7074,166.8108,1257.0
2020-08-04 10:35:00,177.27,177.46,177.15,177.33,5304.0,166.7168,166.8955,166.6039,166.7732,5304.0
2020-08-04 10:40:00,177.34,177.38,177.2,177.21,1445.0,166.7826,166.8202,166.6509,166.6603,1445.0
2020-08-04 10:45:00,177.22,177.52,177.22,177.51,12718.0,166.6697,166.9519,166.6697,166.9425,12718.0
2020-08-04 10:50:00,177.57,177.74,177.55,177.55,3980.0,166.9989,167.1588,166.9801,166.9801,3980.0
2020-08-04 10:55:00,177.52,177.81,177.46,177.71,2350.0,166.9519,167.2246,166.8955,167.1306,2350.0
2020-08-04 11:00:00,177.85,177.93,177.69,177.75,4900.0,167.2622,167.3375,167.1118,167.1682,4900.0
2020-08-04 11:05:00,177.72,178.21,177.72,178.17,4892.0,167.14,167.6008,167.14,167.5632,4892.0
2020-08-04 11:10:00,178.12,178.4,178.1,178.22,2081.0,167.5162,167.7795,167.4974,167.6102,2081.0
2020-08-04 11:15:00,178.25,178.51,178.19,178.44,2442.0,167.6384,167.8829,167.582,167.8171,2442.0
2020-08-04 11:20:00,178.48,178.53,178.4,178.53,2006.0,167.8547,167.9018,167.7795,167.9018,2006.0
2020-08-04 11:25:00,178.69,178.83,178.52,178.61,4327.0,168.0522,168.1839,167.8924,167.977,4327.0
2020-08-04 11:30:00,178.63,178.64,178.23,178.28,3900.0,167.9958,168.0052,167.6196,167.6666,3900.0
2020-08-04 11:35:00,178.28,178.62,178.28,178.58,2150.0,167.6666,167.9864,167.6666,167.9488,2150.0
2020-08-04 11:40:00,178.58,178.82,178.58,178.81,1600.0,167.9488,168.1745,167.9488,168.1651,1600.0
2020-08-04 11:45:00,178.8,178.88,178.73,178.73,3770.0,168.1557,168.2309,168.0899,168.0899,3770.0
2020-08-04 11:50:00,178.77,178.88,178.68,178.73,3132.0,168.1275,168.2309,168.0428,168.0899,3132.0
2020-08-04 11:55:00,178.72,178.72,178.5,178.5,1800.0,168.0804,168.0804,167.8735,167.8735,1800.0
2020-08-04 12:00:00,178.47,178.47,178.17,178.24,1217.0,167.8453,167.8453,167.5632,167.629,1217.0
2020-08-04 12:05:00,178.25,178.32,178.23,178.26,2409.0,167.6384,167.7043,167.6196,167.6478,2409.0
2020-08-04 12:10:00,178.36,178.36,178.24,178.3,553.0,167.7419,167.7419,167.629,167.6854,553.0
2020-08-04 12:15:00,178.33,178.35,178.2,178.2,2088.0,167.7137,167.7325,167.5914,167.5914,2088.0
2020-08-04 12:20:00,178.2,178.2,178.12,178.14,1347.0,167.5914,167.5914,167.5162,167.535,1347.0
2020-08-04 12:25:00,178.14,178.2,178.07,178.16,2048.0,167.535,167.5914,167.4691,167.5538,2048.0
2020-08-04 12:30:00,178.16,178.17,178.06,178.07,5245.0,167.5538,167.5632,167.4597,167.4691,5245.0
2020-08-04 12:35:00,178.01,178.01,177.87,177.99,2730.0,167.4127,167.4127,167.281,167.3939,2730.0
2020-08-04 12:40:00,177.99,178.04,177.97,178.04,1600.0,167.3939,167.4409,167.3751,167.4409,1600.0
2020-08-04 12:45:00,178.13,178.25,178.12,178.17,1800.0,167.5256,167.6384,167.5162,167.5632,1800.0
2020-08-04 12:50:00,178.18,178.18,178.03,178.06,2000.0,167.5726,167.5726,167.4315,167.4597,2000.0
2020-08-04 12:55:00,177.95,178.21,177.95,178.2,1700.0,167.3563,167.6008,167.3563,167.5914,1700.0
2020-08-04 13:00:00,178.22,178.22,178.05,178.1,3906.0,167.6102,167.6102,167.4503,167.4974,3906.0
2020-08-04 13:05:00,178.1,178.23,178.03,178.03,2230.0,167.4974,167.6196,167.4315,167.4315,2230.0
2020-08-04 13:10:00,177.98,178.12,177.92,178.1,3920.0,167.3845,167.5162,167.3281,167.4974,3920.0
2020-08-04 13:15:00,178.11,178.49,178.07,178.46,3702.0,167.5068,167.8641,167.4691,167.8359,3702.0
2020-08-04 13:20:00,178.38,178.39,178.27,178.28,4557.0,167.7607,167.7701,167.6572,167.6666,4557.0
2020-08-04 13:25:00,178.27,178.39,178.24,178.24,2451.0,167.6572,167.7701,167.629,167.629,2451.0
2020-08-04 13:30:00,178.15,178.29,178.13,178.25,1327.0,167.5444,167.676,167.5256,167.6384,1327.0
2020-08-04 13:35:00,178.24,178.3,178.24,178.26,2048.0,167.629,167.6854,167.629,167.6478,2048.0
2020-08-04 13:40:00,178.19,178.19,178.13,178.13,1006.0,167.582,167.582,167.5256,167.5256,1006.0
2020-08-04 13:45:00,178.13,178.21,178.13,178.2,1402.0,167.5256,167.6008,167.5256,167.5914,1402.0
2020-08-04 13:50:00,178.23,178.28,178.17,178.17,3338.0,167.6196,167.6666,167.5632,167.5632,3338.0
2020-08-04 13:55:00,178.22,178.4,178.22,178.35,1700.0,167.6102,167.7795,167.6102,167.7325,1700.0
2020-08-04 14:00:00,178.51,178.55,178.44,178.52,1120.0,167.8829,167.9206,167.8171,167.8924,1120.0
2020-08-04 14:05:00,178.51,178.54,178.12,178.15,8304.0,167.8829,167.9112,167.5162,167.5444,8304.0
2020-08-04 14:10:00,178.17,178.17,178.07,178.17,5773.0,167.5632,167.5632,167.4691,167.5632,5773.0
2020-08-04 14:15:00,178.12,178.27,178.12,178.25,1903.0,167.5162,167.6572,167.5162,167.6384,1903.0
2020-08-04 14:20:00,178.24,178.29,178.04,178.08,4216.0,167.629,167.676,167.4409,167.4785,4216.0
2020-08-04 14:25:00,177.98,178.01,177.61,177.8,7881.0,167.3845,167.4127,167.0365,167.2152,7881.0
2020-08-04 14:30:00,177.82,177.83,177.42,177.52,6569.0,167.234,167.2434,166.8578,166.9519,6569.0
2020-08-04 14:35:00,177.52,177.54,177.19,177.24,7727.0,166.9519,166.9707,166.6415,166.6886,7727.0
2020-08-04 14:40:00,177.24,177.5,177.24,177.49,4191.0,166.6886,166.9331,166.6886,166.9237,4191.0
2020-08-04 14:45:00,177.54,177.65,177.49,177.65,2120.0,166.9707,167.0741,166.9237,167.0741,2120.0
2020-08-04 14:50:00,177.63,177.83,177.59,177.82,2449.0,167.0553,167.2434,167.0177,167.234,2449.0
2020-08-04 14:55:00,177.75,177.84,177.68,177.84,1997.0,167.1682,167.2528,167.1024,167.2528,1997.0
2020-08-04 15:00:00,177.85,177.98,177.81,177.89,5027.0,167.2622,167.3845,167.2246,167.2999,5027.0
2020-08-04 15:05:00,177.89,177.91,177.73,177.73,2907.0,167.2999,167.3187,167.1494,167.1494,2907.0
2020-08-04 15:10:00,177.76,177.99,177.68,177.91,2615.0,167.1776,167.3939,167.1024,167.3187,2615.0
2020-08-04 15:15:00,177.96,177.98,177.66,177.73,4287.0,167.3657,167.3845,167.0835,167.1494,4287.0
2020-08-04 15:20:00,177.69,177.85,177.63,177.81,4504.0,167.1118,167.2622,167.0553,167.2246,4504.0
2020-08-04 15:25:00,177.82,177.9,177.81,177.81,4116.0,167.234,167.3093,167.2246,167.2246,4116.0
2020-08-04 15:30:00,177.81,177.85,177.52,177.71,7136.0,167.2246,167.2622,166.9519,167.1306,7136.0
2020-08-04 15:35:00,177.72,177.72,177.59,177.68,5430.0,167.14,167.14,167.0177,167.1024,5430.0
2020-08-04 15:40:00,177.68,177.69,177.58,177.64,5290.0,167.1024,167.1118,167.0083,167.0647,5290.0
2020-08-04 15:45:00,177.62,177.9,177.57,177.88,12233.0,167.0459,167.3093,166.9989,167.2905,12233.0
2020-08-04 15:50:00,178.0,178.07,177.61,177.8,16536.0,167.4033,167.4691,167.0365,167.2152,16536.0
2020-08-04 15:55:00,177.84,178.23,177.73,178.14,36358.0,167.2528,167.6196,167.1494,167.535,36358.0
2020-08-05 09:30:00,179.91,181.24,179.91,180.8,44436.0,169.1996,170.4504,169.1996,170.0366,44436.0
2020-08-05 09:35:00,180.99,181.66,180.81,181.34,13308.0,170.2153,170.8454,170.046,170.5445,13308.0
2020-08-05 09:40:00,181.39,181.65,181.05,181.06,9448.0,170.5915,170.836,170.2717,170.2811,9448.0
2020-08-05 09:45:00,181.18,181.55,180.22,180.28,12987.0,170.394,170.742,169.4911,169.5476,12987.0
2020-08-05 09:50:00,180.28,180.91,180.21,180.62,6793.0,169.5476,170.1401,169.4817,169.8673,6793.0
2020-08-05 09:55:00,180.76,180.86,180.5,180.5,7335.0,169.999,170.093,169.7545,169.7545,7335.0
2020-08-05 10:00:00,180.49,180.5,180.1,180.46,5299.0,169.7451,169.7545,169.3783,169.7169,5299.0
2020-08-05 10:05:00,180.55,181.0,180.47,180.91,4095.0,169.8015,170.2247,169.7263,170.1401,4095.0
2020-08-05 10:10:00,180.91,180.97,180.58,180.81,1659.0,170.1401,170.1965,169.8297,170.046,1659.0
2020-08-05 10:15:00,180.81,181.01,180.64,180.82,10111.0,170.046,170.2341,169.8861,170.0554,10111.0
2020-08-05 10:20:00,180.99,181.1,180.83,180.9,10565.0,170.2153,170.3188,170.0648,170.1307,10565.0
2020-08-05 10:25:00,180.94,181.02,180.86,180.93,5752.0,170.1683,170.2435,170.093,170.1589,5752.0
2020-08-05 10:30:00,180.88,181.3,180.86,180.93,11015.0,170.1119,170.5069,170.093,170.1589,11015.0
2020-08-05 10:35:00,180.9,180.91,180.69,180.8,11861.0,170.1307,170.1401,169.9332,170.0366,11861.0
2020-08-05 10:40:00,180.8,181.02,180.79,180.84,14308.0,170.0366,170.2435,170.0272,170.0742,14308.0
2020-08-05 10:45:00,180.9,181.09,180.71,180.82,17123.0,170.1307,170.3094,169.952,170.0554,17123.0
2020-08-05 10:50:00,180.84,180.87,180.55,180.87,19402.0,170.0742,170.1025,169.8015,170.1025,19402.0
2020-08-05 10:55:00,180.84,181.37,180.72,181.32,10459.0,170.0742,170.5727,169.9614,170.5257,10459.0
2020-08-05 11:00:00,181.32,182.1,181.32,182.01,64167.0,170.5257,171.2592,170.5257,171.1746,64167.0
2020-08-05 11:05:00,182.0,182.49,181.82,182.23,20172.0,171.1652,171.626,170.9959,171.3815,20172.0
2020-08-05 11:10:00,182.24,182.48,182.23,182.37,16745.0,171.3909,171.6166,171.3815,171.5132,16745.0
2020-08-05 11:15:00,182.45,182.85,182.42,182.85,19321.0,171.5884,171.9646,171.5602,171.9646,19321.0
2020-08-05 11:20:00,182.83,182.96,182.49,182.49,17708.0,171.9458,172.068,171.626,171.626,17708.0
2020-08-05 11:25:00,182.54,182.68,182.46,182.57,13720.0,171.673,171.8047,171.5978,171.7012,13720.0
2020-08-05 11:30:00,182.54,182.54,182.28,182.39,4880.0,171.673,171.673,171.4285,171.532,4880.0
2020-08-05 11:35:00,182.45,182.61,182.12,182.61,6248.0,171.5884,171.7389,171.278,171.7389,6248.0
2020-08-05 11:40:00,182.64,182.79,182.35,182.48,9606.0,171.7671,171.9082,171.4943,171.6166,9606.0
2020-08-05 11:45:00,182.54,182.54,182.31,182.46,4690.0,171.673,171.673,171.4567,171.5978,4690.0
2020-08-05 11:50:00,182.5,182.71,182.35,182.71,10958.0,171.6354,171.8329,171.4943,171.8329,10958.0
2020-08-05 11:55:00,182.72,183.0,182.7,182.75,11700.0,171.8423,172.1056,171.8235,171.8705,11700.0
2020-08-05 12:00:00,182.74,182.84,182.46,182.46,6237.0,171.8611,171.9552,171.5978,171.5978,6237.0
2020-08-05 12:05:00,182.47,182.57,182.22,182.27,11483.0,171.6072,171.7012,171.3721,171.4191,11483.0
2020-08-05 12:10:00,182.23,182.31,182.15,182.21,12800.0,171.3815,171.4567,171.3063,171.3627,12800.0
2020-08-05 12:15:00,182.1,182.1,181.73,181.78,6032.0,171.2592,171.2592,170.9113,170.9583,6032.0
2020-08-05 12:20:00,181.72,181.73,181.6,181.73,2869.0,170.9018,170.9113,170.789,170.9113,2869.0
2020-08-05 12:25:00,181.72,181.83,181.67,181.83,3397.0,170.9018,171.0053,170.8548,171.0053,3397.0
2020-08-05 12:30:00,181.87,182.05,181.8,182.04,5593.0,171.0429,171.2122,170.9771,171.2028,5593.0
2020-08-05 12:35:00,182.06,182.2,181.97,182.19,7610.0,171.2216,171.3533,171.137,171.3439,7610.0
2020-08-05 12:40:00,182.19,182.5,182.19,182.5,5191.0,171.3439,171.6354,171.3439,171.6354,5191.0
2020-08-05 12:45:00,182.48,182.72,182.48,182.72,4602.0,171.6166,171.8423,171.6166,171.8423,4602.0
2020-08-05 12:50:00,182.78,182.99,182.75,182.91,7481.0,171.8987,172.0962,171.8705,172.021,7481.0
2020-08-05 12:55:00,182.89,183.08,182.86,183.02,17930.0,172.0022,172.1809,171.974,172.1245,17930.0
2020-08-05 13:00:00,183.02,183.29,182.98,183.25,43530.0,172.1245,172.3784,172.0868,172.3408,43530.0
2020-08-05 13:05:00,183.25,183.29,183.13,183.19,13332.0,172.3408,172.3784,172.2279,172.2843,13332.0
2020-08-05 13:10:00,183.14,183.19,182.78,183.16,16623.0,172.2373,172.2843,171.8987,172.2561,16623.0
2020-08-05 13:15:00,183.19,183.25,182.9,182.93,11957.0,172.2843,172.3408,172.0116,172.0398,11957.0
2020-08-05 13:20:00,182.88,182.89,182.63,182.89,5588.0,171.9928,172.0022,171.7577,172.0022,5588.0
2020-08-05 13:25:00,182.87,182.99,182.83,182.95,3901.0,171.9834,172.0962,171.9458,172.0586,3901.0
2020-08-05 13:30:00,182.93,182.98,182.85,182.93,4284.0,172.0398,172.0868,171.9646,172.0398,4284.0
2020-08-05 13:35:00,182.98,183.0,182.86,182.87,3648.0,172.0868,172.1056,171.974,171.9834,3648.0
2020-08-05 13:40:00,182.96,183.18,182.91,183.14,11317.0,172.068,172.2749,172.021,172.2373,11317.0
2020-08-05 13:45:00,183.16,183.2,182.88,182.88,14188.0,172.2561,172.2937,171.9928,171.9928,14188.0
2020-08-05 13:50:00,182.9,183.14,182.87,183.06,6278.0,172.0116,172.2373,171.9834,172.1621,6278.0
2020-08-05 13:55:00,183.12,183.19,183.01,183.03,4018.0,172.2185,172.2843,172.1151,172.1339,4018.0
2020-08-05 14:00:00,183.05,183.16,183.03,183.13,7372.0,172.1527,172.2561,172.1339,172.2279,7372.0
2020-08-05 14:05:00,183.12,183.22,183.12,183.18,4285.0,172.2185,172.3126,172.2185,172.2749,4285.0
2020-08-05 14:10:00,183.19,183.32,183.19,183.27,17113.0,172.2843,172.4066,172.2843,172.3596,17113.0
2020-08-05 14:15:00,183.28,183.29,183.08,183.11,6661.0,172.369,172.3784,172.1809,172.2091,6661.0
2020-08-05 14:20:00,183.16,183.19,183.07,183.12,2047.0,172.2561,172.2843,172.1715,172.2185,2047.0
2020-08-05 14:25:00,183.12,183.17,183.05,183.1,8785.0,172.2185,172.2655,172.1527,172.1997,8785.0
2020-08-05 14:30:00,183.14,183.18,183.09,183.16,4413.0,172.2373,172.2749,172.1903,172.2561,4413.0
2020-08-05 14:35:00,183.15,183.24,183.13,183.13,6067.0,172.2467,172.3314,172.2279,172.2279,6067.0
2020-08-05 14:40:00,183.14,183.38,183.07,183.17,13262.0,172.2373,172.463,172.1715,172.2655,13262.0
2020-08-05 14:45:00,183.17,183.21,183.09,183.19,4813.0,172.2655,172.3031,172.1903,172.2843,4813.0
2020-08-05 14:50:00,183.18,183.34,183.15,183.26,4005.0,172.2749,172.4254,172.2467,172.3502,4005.0
2020-08-05 14:55:00,183.23,183.35,183.21,183.26,3779.0,172.322,172.4348,172.3031,172.3502,3779.0
2020-08-05 15:00:00,183.3,183.55,183.29,183.51,9403.0,172.3878,172.6229,172.3784,172.5853,9403.0
2020-08-05 15:05:00,183.48,183.59,183.28,183.36,8647.0,172.5571,172.6605,172.369,172.4442,8647.0
2020-08-05 15:10:00,183.28,183.34,183.11,183.23,10597.0,172.369,172.4254,172.2091,172.322,10597.0
2020-08-05 15:15:00,183.31,183.34,183.14,183.27,10021.0,172.3972,172.4254,172.2373,172.3596,10021.0
2020-08-05 15:20:00,183.27,183.48,183.27,183.46,7087.0,172.3596,172.5571,172.3596,172.5383,7087.0
2020-08-05 15:25:00,183.44,183.49,183.29,183.33,4861.0,172.5195,172.5665,172.3784,172.416,4861.0
2020-08-05 15:30:00,183.34,183.48,183.32,183.46,6369.0,172.4254,172.5571,172.4066,172.5383,6369.0
2020-08-05 15:35:00,183.45,183.58,183.21,183.22,15253.0,172.5289,172.6511,172.3031,172.3126,15253.0
2020-08-05 15:40:00,183.22,183.25,183.05,183.1,18521.0,172.3126,172.3408,172.1527,172.1997,18521.0
2020-08-05 15:45:00,183.09,183.11,182.73,182.74,22775.0,172.1903,172.2091,171.8517,171.8611,22775.0
2020-08-05 15:50:00,182.75,182.97,182.59,182.94,28486.0,171.8705,172.0774,171.7201,172.0492,28486.0
2020-08-05 15:55:00,182.93,183.08,182.74,182.79,48340.0,172.0398,172.1809,171.8611,171.9082,48340.0
2020-08-06 09:30:00,182.0,183.0,181.82,182.9,25468.0,171.1652,172.1056,170.9959,172.0116,25468.0
2020-08-06 09:35:00,182.78,182.87,182.54,182.68,3947.0,171.8987,171.9834,171.673,171.8047,3947.0
2020-08-06 09:40:00,182.63,182.76,182.04,182.15,7259.0,171.7577,171.8799,171.2028,171.3063,7259.0
2020-08-06 09:45:00,182.33,182.56,181.99,182.54,5875.0,171.4755,171.6918,171.1558,171.673,5875.0
2020-08-06 09:50:00,182.53,182.81,182.29,182.79,3337.0,171.6636,171.927,171.4379,171.9082,3337.0
2020-08-06 09:55:00,182.79,183.24,182.67,183.06,8919.0,171.9082,172.3314,171.7953,172.1621,8919.0
2020-08-06 10:00:00,183.0,183.0,182.59,182.94,6552.0,172.1056,172.1056,171.7201,172.0492,6552.0
2020-08-06 10:05:00,183.01,183.01,182.35,182.36,3221.0,172.1151,172.1151,171.4943,171.5037,3221.0
2020-08-06 10:10:00,182.39,182.49,182.08,182.26,8587.0,171.532,171.626,171.2404,171.4097,8587.0
2020-08-06 10:15:00,182.24,182.42,182.01,182.07,9120.0,171.3909,171.5602,171.1746,171.231,9120.0
2020-08-06 10:20:00,182.08,182.54,182.08,182.54,3800.0,171.2404,171.673,171.2404,171.673,3800.0
2020-08-06 10:25:00,182.54,182.73,182.36,182.46,3330.0,171.673,171.8517,171.5037,171.5978,3330.0
2020-08-06 10:30:00,182.52,182.91,182.52,182.67,4379.0,171.6542,172.021,171.6542,171.7953,4379.0
2020-08-06 10:35:00,182.61,182.62,181.97,181.97,5536.0,171.7389,171.7483,171.137,171.137,5536.0
2020-08-06 10:40:00,181.96,182.06,181.47,181.51,30939.0,171.1276,171.2216,170.6667,170.7044,30939.0
2020-08-06 10:45:00,181.55,181.7,181.45,181.45,6005.0,170.742,170.883,170.6479,170.6479,6005.0
2020-08-06 10:50:00,181.41,181.51,181.21,181.47,5589.0,170.6103,170.7044,170.4222,170.6667,5589.0
2020-08-06 10:55:00,181.53,181.73,181.35,181.47,4560.0,170.7232,170.9113,170.5539,170.6667,4560.0
2020-08-06 11:00:00,181.5,181.76,181.46,181.63,6735.0,170.6949,170.9395,170.6573,170.8172,6735.0
2020-08-06 11:05:00,181.68,181.73,181.51,181.59,10284.0,170.8642,170.9113,170.7044,170.7796,10284.0
2020-08-06 11:10:00,181.62,181.67,181.37,181.37,4193.0,170.8078,170.8548,170.5727,170.5727,4193.0
2020-08-06 11:15:00,181.35,181.44,181.33,181.43,4356.0,170.5539,170.6385,170.5351,170.6291,4356.0
2020-08-06 11:20:00,181.49,181.64,181.48,181.62,3734.0,170.6855,170.8266,170.6761,170.8078,3734.0
2020-08-06 11:25:00,181.59,181.62,181.35,181.5,5718.0,170.7796,170.8078,170.5539,170.6949,5718.0
2020-08-06 11:30:00,181.47,181.47,181.12,181.13,12331.0,170.6667,170.6667,170.3376,170.347,12331.0
2020-08-06 11:35:00,181.13,181.3,180.82,180.86,21235.0,170.347,170.5069,170.0554,170.093,21235.0
2020-08-06 11:40:00,180.89,180.89,180.25,180.37,20524.0,170.1213,170.1213,169.5194,169.6322,20524.0
2020-08-06 11:45:00,180.38,180.67,180.27,180.64,21096.0,169.6416,169.9144,169.5382,169.8861,21096.0
2020-08-06 11:50:00,180.67,180.87,180.62,180.67,9950.0,169.9144,170.1025,169.8673,169.9144,9950.0
2020-08-06 11:55:00,180.66,180.81,180.57,180.63,16132.0,169.905,170.046,169.8203,169.8767,16132.0
2020-08-06 12:00:00,180.63,181.23,180.6,181.22,13130.0,169.8767,170.441,169.8485,170.4316,13130.0
2020-08-06 12:05:00,181.14,181.19,180.87,180.87,4543.0,170.3564,170.4034,170.1025,170.1025,4543.0
2020-08-06 12:10:00,180.86,180.88,180.77,180.82,16722.0,170.093,170.1119,170.0084,170.0554,16722.0
2020-08-06 12:15:00,180.84,180.91,180.79,180.83,5612.0,170.0742,170.1401,170.0272,170.0648,5612.0
2020-08-06 12:20:00,180.83,180.88,180.49,180.55,7483.0,170.0648,170.1119,169.7451,169.8015,7483.0
2020-08-06 12:25:00,180.55,180.94,180.55,180.92,11895.0,169.8015,170.1683,169.8015,170.1495,11895.0
2020-08-06 12:30:00,180.93,181.41,180.93,181.17,5298.0,170.1589,170.6103,170.1589,170.3846,5298.0
2020-08-06 12:35:00,181.2,181.42,181.2,181.31,3109.0,170.4128,170.6197,170.4128,170.5163,3109.0
2020-08-06 12:40:00,181.4,181.42,181.02,181.33,3663.0,170.6009,170.6197,170.2435,170.5351,3663.0
2020-08-06 12:45:00,181.33,181.34,181.05,181.07,2879.0,170.5351,170.5445,170.2717,170.2905,2879.0
2020-08-06 12:50:00,181.03,181.08,180.94,180.99,4596.0,170.2529,170.3,170.1683,170.2153,4596.0
2020-08-06 12:55:00,180.93,181.26,180.91,181.26,3116.0,170.1589,170.4692,170.1401,170.4692,3116.0
2020-08-06 13:00:00,181.25,181.4,180.98,181.06,8332.0,170.4598,170.6009,170.2059,170.2811,8332.0
2020-08-06 13:05:00,181.06,181.23,181.03,181.16,4827.0,170.2811,170.441,170.2529,170.3752,4827.0
2020-08-06 13:10:00,181.17,181.28,181.15,181.18,3098.0,170.3846,170.488,170.3658,170.394,3098.0
2020-08-06 13:15:00,181.16,181.22,181.06,181.06,3982.0,170.3752,170.4316,170.2811,170.2811,3982.0
2020-08-06 13:20:00,181.04,181.09,181.01,181.09,3156.0,170.2623,170.3094,170.2341,170.3094,3156.0
2020-08-06 13:25:00,181.14,181.31,181.08,181.22,5366.0,170.3564,170.5163,170.3,170.4316,5366.0
2020-08-06 13:30:00,181.2,181.2,181.03,181.16,3460.0,170.4128,170.4128,170.2529,170.3752,3460.0
2020-08-06 13:35:00,181.23,181.39,181.23,181.38,2356.0,170.441,170.5915,170.441,170.5821,2356.0
2020-08-06 13:40:00,181.35,181.35,181.08,181.2,7229.0,170.5539,170.5539,170.3,170.4128,7229.0
2020-08-06 13:45:00,181.26,181.29,181.1,181.15,5128.0,170.4692,170.4974,170.3188,170.3658,5128.0
2020-08-06 13:50:00,181.17,181.22,180.99,180.99,2800.0,170.3846,170.4316,170.2153,170.2153,2800.0
2020-08-06 13:55:00,180.99,181.05,180.93,180.94,3514.0,170.2153,170.2717,170.1589,170.1683,3514.0
2020-08-06 14:00:00,181.0,181.09,180.83,180.88,7614.0,170.2247,170.3094,170.0648,170.1119,7614.0
2020-08-06 14:05:00,180.87,180.9,180.82,180.9,3335.0,170.1025,170.1307,170.0554,170.1307,3335.0
2020-08-06 14:10:00,180.92,180.99,180.83,180.97,2367.0,170.1495,170.2153,170.0648,170.1965,2367.0
2020-08-06 14:15:00,180.93,180.98,180.86,180.87,6856.0,170.1589,170.2059,170.093,170.1025,6856.0
2020-08-06 14:20:00,180.84,180.86,180.72,180.73,5655.0,170.0742,170.093,169.9614,169.9708,5655.0
2020-08-06 14:25:00,180.7,180.71,180.57,180.69,5904.0,169.9426,169.952,169.8203,169.9332,5904.0
2020-08-06 14:30:00,180.7,180.91,180.7,180.87,3199.0,169.9426,170.1401,169.9426,170.1025,3199.0
2020-08-06 14:35:00,180.84,181.03,180.83,181.02,4345.0,170.0742,170.2529,170.0648,170.2435,4345.0
2020-08-06 14:40:00,180.99,181.13,180.95,181.13,3204.0,170.2153,170.347,170.1777,170.347,3204.0
2020-08-06 14:45:00,181.14,181.16,181.02,181.03,5150.0,170.3564,170.3752,170.2435,170.2529,5150.0
2020-08-06 14:50:00,181.03,181.17,181.0,181.03,13219.0,170.2529,170.3846,170.2247,170.2529,13219.0
2020-08-06 14:55:00,181.0,181.01,180.81,180.88,4042.0,170.2247,170.2341,170.046,170.1119,4042.0
2020-08-06 15:00:00,180.91,181.29,180.84,181.13,5526.0,170.1401,170.4974,170.0742,170.347,5526.0
2020-08-06 15:05:00,181.12,181.17,181.06,181.08,4285.0,170.3376,170.3846,170.2811,170.3,4285.0
2020-08-06 15:10:00,181.09,181.22,180.95,181.01,3696.0,170.3094,170.4316,170.1777,170.2341,3696.0
2020-08-06 15:15:00,181.11,181.34,181.1,181.31,7804.0,170.3282,170.5445,170.3188,170.5163,7804.0
2020-08-06 15:20:00,181.25,181.28,181.15,181.15,2391.0,170.4598,170.488,170.3658,170.3658,2391.0
2020-08-06 15:25:00,181.17,181.28,181.04,181.24,6674.0,170.3846,170.488,170.2623,170.4504,6674.0
2020-08-06 15:30:00,181.27,181.39,181.09,181.11,21655.0,170.4786,170.5915,170.3094,170.3282,21655.0
2020-08-06 15:35:00,181.11,181.26,181.07,181.15,11811.0,170.3282,170.4692,170.2905,170.3658,11811.0
2020-08-06 15:40:00,181.15,181.35,181.03,181.32,6521.0,170.3658,170.5539,170.2529,170.5257,6521.0
2020-08-06 15:45:00,181.32,181.32,181.0,181.04,13655.0,170.5257,170.5257,170.2247,170.2623,13655.0
2020-08-06 15:50:00,180.98,181.15,180.97,181.07,18525.0,170.2059,170.3658,170.1965,170.2905,18525.0
2020-08-06 15:55:00,181.14,181.46,180.93,181.26,42708.0,170.3564,170.6573,170.1589,170.4692,42708.0
2020-08-07 09:30:00,181.41,181.5,181.01,181.04,13872.0,170.6103,170.6949,170.2341,170.2623,13872.0
2020-08-07 09:35:00,181.16,181.21,180.6,180.76,3879.0,170.3752,170.4222,169.8485,169.999,3879.0
2020-08-07 09:40:00,180.91,180.91,180.4,180.6,3078.0,170.1401,170.1401,169.6604,169.8485,3078.0
2020-08-07 09:45:00,180.53,180.69,180.34,180.6,3602.0,169.7827,169.9332,169.604,169.8485,3602.0
2020-08-07 09:50:00,180.63,180.84,180.56,180.8,2687.0,169.8767,170.0742,169.8109,170.0366,2687.0
2020-08-07 09:55:00,180.71,180.84,180.58,180.66,4491.0,169.952,170.0742,169.8297,169.905,4491.0
2020-08-07 10:00:00,180.69,181.09,180.6,180.91,8779.0,169.9332,170.3094,169.8485,170.1401,8779.0
2020-08-07 10:05:00,181.03,181.03,180.78,180.85,5213.0,170.2529,170.2529,170.0178,170.0836,5213.0
2020-08-07 10:10:00,180.88,181.08,180.8,180.93,5357.0,170.1119,170.3,170.0366,170.1589,5357.0
2020-08-07 10:15:00,180.87,180.88,180.31,180.34,5791.0,170.1025,170.1119,169.5758,169.604,5791.0
2020-08-07 10:20:00,180.3,180.37,179.86,179.96,16309.0,169.5664,169.6322,169.1526,169.2466,16309.0
2020-08-07 10:25:00,179.97,180.57,179.96,180.16,15561.0,169.256,169.8203,169.2466,169.4347,15561.0
2020-08-07 10:30:00,180.19,180.73,180.18,180.64,15872.0,169.4629,169.9708,169.4535,169.8861,15872.0
2020-08-07 10:35:00,180.62,180.76,180.5,180.7,8443.0,169.8673,169.999,169.7545,169.9426,8443.0
2020-08-07 10:40:00,180.66,181.08,180.62,181.08,3205.0,169.905,170.3,169.8673,170.3,3205.0
2020-08-07 10:45:00,181.1,181.16,180.99,181.09,6020.0,170.3188,170.3752,170.2153,170.3094,6020.0
2020-08-07 10:50:00,181.14,181.21,180.69,180.79,4992.0,170.3564,170.4222,169.9332,170.0272,4992.0
2020-08-07 10:55:00,180.85,180.95,180.63,180.67,2172.0,170.0836,170.1777,169.8767,169.9144,2172.0
2020-08-07 11:00:00,180.67,180.9,180.67,180.86,4656.0,169.9144,170.1307,169.9144,170.093,4656.0
2020-08-07 11:05:00,180.91,181.15,180.91,181.13,4154.0,170.1401,170.3658,170.1401,170.347,4154.0
2020-08-07 11:10:00,180.9,180.91,180.71,180.71,6163.0,170.1307,170.1401,169.952,169.952,6163.0
2020-08-07 11:15:00,180.66,180.76,180.48,180.5,17243.0,169.905,169.999,169.7357,169.7545,17243.0
2020-08-07 11:20:00,180.56,180.66,180.45,180.5,38895.0,169.8109,169.905,169.7075,169.7545,38895.0
2020-08-07 11:25:00,180.51,180.65,180.28,180.47,27667.0,169.7639,169.8955,169.5476,169.7263,27667.0
2020-08-07 11:30:00,180.38,180.72,180.38,180.53,27215.0,169.6416,169.9614,169.6416,169.7827,27215.0
2020-08-07 11:35:00,180.6,180.74,180.42,180.51,40179.0,169.8485,169.9802,169.6792,169.7639,40179.0
2020-08-07 11:40:00,180.54,180.62,180.48,180.53,29023.0,169.7921,169.8673,169.7357,169.7827,29023.0
2020-08-07 11:45:00,180.53,180.59,180.44,180.45,15754.0,169.7827,169.8391,169.6981,169.7075,15754.0
2020-08-07 11:50:00,180.47,180.54,180.34,180.34,6102.0,169.7263,169.7921,169.604,169.604,6102.0
2020-08-07 11:55:00,180.4,180.58,180.39,180.43,7146.0,169.6604,169.8297,169.651,169.6886,7146.0
2020-08-07 12:00:00,180.38,180.6,180.38,180.6,13585.0,169.6416,169.8485,169.6416,169.8485,13585.0
2020-08-07 12:05:00,180.68,181.14,180.57,181.14,17639.0,169.9238,170.3564,169.8203,170.3564,17639.0
2020-08-07 12:10:00,181.16,181.31,181.16,181.17,4519.0,170.3752,170.5163,170.3752,170.3846,4519.0
2020-08-07 12:15:00,181.12,181.18,181.09,181.11,3300.0,170.3376,170.394,170.3094,170.3282,3300.0
2020-08-07 12:20:00,181.13,181.5,181.13,181.43,2900.0,170.347,170.6949,170.347,170.6291,2900.0
2020-08-07 12:25:00,181.46,181.59,181.16,181.23,22925.0,170.6573,170.7796,170.3752,170.441,22925.0
2020-08-07 12:30:00,181.21,181.35,181.21,181.27,15868.0,170.4222,170.5539,170.4222,170.4786,15868.0
2020-08-07 12:35:00,181.28,181.42,181.19,181.27,26816.0,170.488,170.6197,170.4034,170.4786,26816.0
2020-08-07 12:40:00,181.27,181.59,181.25,181.37,30818.0,170.4786,170.7796,170.4598,170.5727,30818.0
2020-08-07 12:45:00,181.32,181.58,181.32,181.46,11500.0,170.5257,170.7702,170.5257,170.6573,11500.0
2020-08-07 12:50:00,181.51,181.53,181.36,181.51,3029.0,170.7044,170.7232,170.5633,170.7044,3029.0
2020-08-07 12:55:00,181.47,181.56,181.47,181.51,3057.0,170.6667,170.7514,170.6667,170.7044,3057.0
2020-08-07 13:00:00,181.51,181.67,181.44,181.65,8825.0,170.7044,170.8548,170.6385,170.836,8825.0
2020-08-07 13:05:00,181.65,181.69,181.41,181.49,4559.0,170.836,170.8736,170.6103,170.6855,4559.0
2020-08-07 13:10:00,181.49,182.0,181.37,182.0,4652.0,170.6855,171.1652,170.5727,171.1652,4652.0
2020-08-07 13:15:00,182.04,182.23,181.96,182.01,14087.0,171.2028,171.3815,171.1276,171.1746,14087.0
2020-08-07 13:20:00,182.0,182.05,181.31,181.44,39430.0,171.1652,171.2122,170.5163,170.6385,39430.0
2020-08-07 13:25:00,181.46,181.86,181.25,181.77,35373.0,170.6573,171.0335,170.4598,170.9489,35373.0
2020-08-07 13:30:00,181.82,181.94,181.62,181.62,9419.0,170.9959,171.1088,170.8078,170.8078,9419.0
2020-08-07 13:35:00,181.63,182.02,181.62,181.95,3833.0,170.8172,171.184,170.8078,171.1182,3833.0
2020-08-07 13:40:00,181.92,182.14,181.87,182.1,4807.0,171.0899,171.2968,171.0429,171.2592,4807.0
2020-08-07 13:45:00,182.15,182.22,182.03,182.03,4708.0,171.3063,171.3721,171.1934,171.1934,4708.0
2020-08-07 13:50:00,182.02,182.09,181.96,181.97,1862.0,171.184,171.2498,171.1276,171.137,1862.0
2020-08-07 13:55:00,181.97,182.03,181.86,181.9,5218.0,171.137,171.1934,171.0335,171.0711,5218.0
2020-08-07 14:00:00,181.87,182.13,181.87,182.06,3757.0,171.0429,171.2874,171.0429,171.2216,3757.0
2020-08-07 14:05:00,182.08,182.08,181.71,181.76,4345.0,171.2404,171.2404,170.8924,170.9395,4345.0
2020-08-07 14:10:00,181.83,182.31,181.83,182.26,2186.0,171.0053,171.4567,171.0053,171.4097,2186.0
2020-08-07 14:15:00,182.25,182.33,182.09,182.1,3773.0,171.4003,171.4755,171.2498,171.2592,3773.0
2020-08-07 14:20:00,182.1,182.2,182.07,182.18,2958.0,171.2592,171.3533,171.231,171.3345,2958.0
2020-08-07 14:25:00,182.19,182.3,182.13,182.16,4110.0,171.3439,171.4473,171.2874,171.3157,4110.0
2020-08-07 14:30:00,182.14,182.49,182.03,182.49,4761.0,171.2968,171.626,171.1934,171.626,4761.0
2020-08-07 14:35:00,182.44,182.62,182.44,182.56,3701.0,171.579,171.7483,171.579,171.6918,3701.0
2020-08-07 14:40:00,182.56,182.75,182.48,182.73,4656.0,171.6918,171.8705,171.6166,171.8517,4656.0
2020-08-07 14:45:00,182.74,182.86,182.66,182.79,5723.0,171.8611,171.974,171.7859,171.9082,5723.0
2020-08-07 14:50:00,182.71,182.74,182.62,182.62,5127.0,171.8329,171.8611,171.7483,171.7483,5127.0
2020-08-07 14:55:00,182.57,182.77,182.57,182.77,2823.0,171.7012,171.8893,171.7012,171.8893,2823.0
2020-08-07 15:00:00,182.75,182.76,182.47,182.55,4480.0,171.8705,171.8799,171.6072,171.6824,4480.0
2020-08-07 15:05:00,182.53,182.75,182.52,182.73,2500.0,171.6636,171.8705,171.6542,171.8517,2500.0
2020-08-07 15:10:00,182.74,182.81,182.36,182.44,10326.0,171.8611,171.927,171.5037,171.579,10326.0
2020-08-07 15:15:00,182.52,182.73,182.5,182.73,6567.0,171.6542,171.8517,171.6354,171.8517,6567.0
2020-08-07 15:20:00,182.73,182.9,182.7,182.88,4641.0,171.8517,172.0116,171.8235,171.9928,4641.0
2020-08-07 15:25:00,182.9,183.02,182.8,182.97,9232.0,172.0116,172.1245,171.9176,172.0774,9232.0
2020-08-07 15:30:00,182.99,182.99,182.57,182.91,9747.0,172.0962,172.0962,171.7012,172.021,9747.0
2020-08-07 15:35:00,182.87,183.19,182.79,183.16,14719.0,171.9834,172.2843,171.9082,172.2561,14719.0
2020-08-07 15:40:00,183.17,183.23,183.04,183.16,12171.0,172.2655,172.322,172.1433,172.2561,12171.0
2020-08-07 15:45:00,183.15,183.42,183.12,183.37,11533.0,172.2467,172.5006,172.2185,172.4536,11533.0
2020-08-07 15:50:00,183.36,183.47,183.13,183.27,18272.0,172.4442,172.5477,172.2279,172.3596,18272.0
2020-08-07 15:55:00,183.29,183.71,183.27,183.45,47825.0,172.3784,172.7734,172.3596,172.5289,47825.0
2020-08-10 09:30:00,185.0,186.59,184.4,186.46,204106.0,173.9866,175.4819,173.4223,175.3597,204106.0
2020-08-10 09:35:00,186.46,186.8,185.9,186.06,31766.0,175.3597,175.6794,174.833,174.9835,31766.0
2020-08-10 09:40:00,186.18,186.93,186.14,186.36,37061.0,175.0963,175.8017,175.0587,175.2656,37061.0
2020-08-10 09:45:00,186.42,186.47,185.52,186.38,16859.0,175.322,175.3691,174.4756,175.2844,16859.0
2020-08-10 09:50:00,186.38,186.48,186.02,186.46,7153.0,175.2844,175.3785,174.9459,175.3597,7153.0
2020-08-10 09:55:00,186.34,186.73,186.2,186.73,14362.0,175.2468,175.6136,175.1151,175.6136,14362.0
2020-08-10 10:00:00,186.74,187.01,186.51,186.82,31858.0,175.623,175.8769,175.4067,175.6982,31858.0
2020-08-10 10:05:00,186.9,187.32,186.9,187.18,16236.0,175.7735,176.1685,175.7735,176.0368,16236.0
2020-08-10 10:10:00,187.14,188.0,187.12,187.92,123539.0,175.9992,176.808,175.9804,176.7328,123539.0
2020-08-10 10:15:00,188.0,188.25,187.88,188.13,20522.0,176.808,177.0431,176.6951,176.9302,20522.0
2020-08-10 10:20:00,188.18,188.44,187.98,188.21,16213.0,176.9773,177.2218,176.7892,177.0055,16213.0
2020-08-10 10:25:00,188.21,188.52,188.16,188.45,18116.0,177.0055,177.297,176.9585,177.2312,18116.0
2020-08-10 10:30:00,188.49,189.0,188.48,188.91,17313.0,177.2688,177.7485,177.2594,177.6638,17313.0
2020-08-10 10:35:00,188.94,189.2,188.79,189.11,42692.0,177.692,177.9366,177.551,177.8519,42692.0
2020-08-10 10:40:00,189.11,189.29,189.05,189.15,44284.0,177.8519,178.0212,177.7955,177.8895,44284.0
2020-08-10 10:45:00,189.12,189.18,188.91,188.98,20381.0,177.8613,177.9177,177.6638,177.7296,20381.0
2020-08-10 10:50:00,188.99,189.16,188.9,189.12,16587.0,177.7391,177.8989,177.6544,177.8613,16587.0
2020-08-10 10:55:00,189.13,189.34,188.95,188.98,14766.0,177.8707,178.0682,177.7014,177.7296,14766.0
2020-08-10 11:00:00,188.97,189.14,188.87,188.87,8910.0,177.7202,177.8801,177.6262,177.6262,8910.0
2020-08-10 11:05:00,188.98,189.04,188.69,188.77,35974.0,177.7296,177.7861,177.4569,177.5321,35974.0
2020-08-10 11:10:00,188.83,189.06,188.8,188.89,8760.0,177.5886,177.8049,177.5604,177.645,8760.0
2020-08-10 11:15:00,188.99,189.27,188.78,189.17,10875.0,177.7391,178.0024,177.5416,177.9083,10875.0
2020-08-10 11:20:00,189.16,189.19,188.82,189.04,4740.0,177.8989,177.9271,177.5792,177.7861,4740.0
2020-08-10 11:25:00,189.03,189.22,188.95,189.15,11075.0,177.7767,177.9554,177.7014,177.8895,11075.0
2020-08-10 11:30:00,189.18,189.49,189.18,189.41,8771.0,177.9177,178.2093,177.9177,178.134,8771.0
2020-08-10 11:35:00,189.38,189.45,189.23,189.33,6271.0,178.1058,178.1717,177.9648,178.0588,6271.0
2020-08-10 11:40:00,189.37,189.66,189.37,189.6,8071.0,178.0964,178.3692,178.0964,178.3127,8071.0
2020-08-10 11:45:00,189.64,189.74,189.53,189.65,5922.0,178.3504,178.4444,178.2469,178.3598,5922.0
2020-08-10 11:50:00,189.66,189.92,189.58,189.76,14520.0,178.3692,178.6137,178.2939,178.4632,14520.0
2020-08-10 11:55:00,189.75,190.0,189.67,189.97,41112.0,178.4538,178.6889,178.3786,178.6607,41112.0
2020-08-10 12:00:00,189.98,190.67,189.89,190.52,49816.0,178.6701,179.319,178.5855,179.178,49816.0
2020-08-10 12:05:00,190.59,190.85,190.53,190.54,21144.0,179.2438,179.4883,179.1874,179.1968,21144.0
2020-08-10 12:10:00,190.6,191.19,190.6,191.16,76718.0,179.2532,179.8081,179.2532,179.7799,76718.0
2020-08-10 12:15:00,191.19,191.35,190.91,191.0,39784.0,179.8081,179.9586,179.5448,179.6294,39784.0
2020-08-10 12:20:00,190.91,191.18,190.85,190.86,14378.0,179.5448,179.7987,179.4883,179.4977,14378.0
2020-08-10 12:25:00,190.85,191.15,190.84,190.96,12365.0,179.4883,179.7705,179.4789,179.5918,12365.0
2020-08-10 12:30:00,190.98,191.0,190.81,190.9,12235.0,179.6106,179.6294,179.4507,179.5353,12235.0
2020-08-10 12:35:00,190.9,190.9,190.37,190.53,21542.0,179.5353,179.5353,179.0369,179.1874,21542.0
2020-08-10 12:40:00,190.56,190.75,190.38,190.46,8068.0,179.2156,179.3943,179.0463,179.1215,8068.0
2020-08-10 12:45:00,190.5,190.62,190.01,190.21,12326.0,179.1592,179.272,178.6983,178.8864,12326.0
2020-08-10 12:50:00,190.2,190.31,190.07,190.15,8726.0,178.877,178.9805,178.7548,178.83,8726.0
2020-08-10 12:55:00,190.15,190.31,190.01,190.2,9861.0,178.83,178.9805,178.6983,178.877,9861.0
2020-08-10 13:00:00,190.18,190.24,190.03,190.08,6713.0,178.8582,178.9146,178.7171,178.7642,6713.0
2020-08-10 13:05:00,190.06,190.18,190.05,190.11,4638.0,178.7454,178.8582,178.7359,178.7924,4638.0
2020-08-10 13:10:00,190.15,190.26,189.92,190.03,8743.0,178.83,178.9334,178.6137,178.7171,8743.0
2020-08-10 13:15:00,190.03,190.19,190.03,190.17,9217.0,178.7171,178.8676,178.7171,178.8488,9217.0
2020-08-10 13:20:00,190.2,190.2,190.03,190.12,5598.0,178.877,178.877,178.7171,178.8018,5598.0
2020-08-10 13:25:00,190.14,190.47,189.92,190.21,10914.0,178.8206,179.1309,178.6137,178.8864,10914.0
2020-08-10 13:30:00,190.18,190.39,190.18,190.31,10069.0,178.8582,179.0557,178.8582,178.9805,10069.0
2020-08-10 13:35:00,190.31,190.45,190.3,190.45,24001.0,178.9805,179.1121,178.9711,179.1121,24001.0
2020-08-10 13:40:00,190.44,190.58,190.29,190.55,12823.0,179.1027,179.2344,178.9617,179.2062,12823.0
2020-08-10 13:45:00,190.53,190.73,190.48,190.69,7537.0,179.1874,179.3755,179.1403,179.3378,7537.0
2020-08-10 13:50:00,190.73,190.73,190.45,190.47,10732.0,179.3755,179.3755,179.1121,179.1309,10732.0
2020-08-10 13:55:00,190.51,190.51,190.33,190.47,6286.0,179.1686,179.1686,178.9993,179.1309,6286.0
2020-08-10 14:00:00,190.46,190.52,190.27,190.46,7608.0,179.1215,179.178,178.9429,179.1215,7608.0
2020-08-10 14:05:00,190.41,190.48,190.32,190.38,7471.0,179.0745,179.1403,178.9899,179.0463,7471.0
2020-08-10 14:10:00,190.37,190.53,190.37,190.48,5194.0,179.0369,179.1874,179.0369,179.1403,5194.0
2020-08-10 14:15:00,190.51,190.52,190.35,190.44,12742.0,179.1686,179.178,179.0181,179.1027,12742.0
2020-08-10 14:20:00,190.41,190.53,190.31,190.47,9133.0,179.0745,179.1874,178.9805,179.1309,9133.0
2020-08-10 14:25:00,190.5,190.94,190.49,190.9,12554.0,179.1592,179.573,179.1498,179.5353,12554.0
2020-08-10 14:30:00,190.87,191.0,190.82,191.0,6883.0,179.5071,179.6294,179.4601,179.6294,6883.0
2020-08-10 14:35:00,191.0,191.04,190.93,191.0,7002.0,179.6294,179.667,179.5636,179.6294,7002.0
2020-08-10 14:40:00,190.99,191.03,190.83,190.99,16987.0,179.62,179.6576,179.4695,179.62,16987.0
2020-08-10 14:45:00,191.07,191.3,190.96,191.28,31477.0,179.6952,179.9115,179.5918,179.8927,31477.0
2020-08-10 14:50:00,191.3,191.34,189.19,190.23,191021.0,179.9115,179.9492,177.9271,178.9052,191021.0
2020-08-10 14:55:00,190.19,190.25,189.32,189.57,75711.0,178.8676,178.924,178.0494,178.2845,75711.0
2020-08-10 15:00:00,189.58,190.02,189.58,189.97,31086.0,178.2939,178.7077,178.2939,178.6607,31086.0
2020-08-10 15:05:00,190.0,190.19,189.75,190.08,18629.0,178.6889,178.8676,178.4538,178.7642,18629.0
2020-08-10 15:10:00,190.17,190.23,189.72,190.18,15142.0,178.8488,178.9052,178.4256,178.8582,15142.0
2020-08-10 15:15:00,190.15,190.32,189.83,190.09,11806.0,178.83,178.9899,178.529,178.7736,11806.0
2020-08-10 15:20:00,190.07,190.14,189.67,189.82,14533.0,178.7548,178.8206,178.3786,178.5196,14533.0
2020-08-10 15:25:00,189.94,190.14,189.8,190.02,12059.0,178.6325,178.8206,178.5008,178.7077,12059.0
2020-08-10 15:30:00,189.98,190.08,189.76,190.01,22149.0,178.6701,178.7642,178.4632,178.6983,22149.0
2020-08-10 15:35:00,190.02,190.21,189.86,189.91,16370.0,178.7077,178.8864,178.5573,178.6043,16370.0
2020-08-10 15:40:00,189.9,190.01,189.68,189.98,15946.0,178.5949,178.6983,178.388,178.6701,15946.0
2020-08-10 15:45:00,189.96,190.3,189.72,189.74,43963.0,178.6513,178.9711,178.4256,178.4444,43963.0
2020-08-10 15:50:00,189.61,190.31,189.57,190.16,44410.0,178.3221,178.9805,178.2845,178.8394,44410.0
2020-08-10 15:55:00,190.15,190.18,189.71,189.97,112523.0,178.83,178.8582,178.4162,178.6607,112523.0
2020-08-11 09:30:00,192.3,193.82,192.2,193.5,84772.0,180.852,182.2815,180.758,181.9806,84772.0
2020-08-11 09:35:00,193.78,194.2,193.37,193.58,26360.0,182.2439,182.6389,181.8583,182.0558,26360.0
2020-08-11 09:40:00,193.67,194.49,193.63,194.06,35699.0,182.1404,182.9116,182.1028,182.5072,35699.0
2020-08-11 09:45:00,194.01,194.22,193.27,193.33,32581.0,182.4602,182.6577,181.7643,181.8207,32581.0
2020-08-11 09:50:00,193.26,193.47,192.91,193.27,18645.0,181.7549,181.9523,181.4257,181.7643,18645.0
2020-08-11 09:55:00,193.13,194.23,193.07,194.12,38390.0,181.6326,182.6671,181.5762,182.5637,38390.0
2020-08-11 10:00:00,194.24,195.32,194.18,195.04,54842.0,182.6765,183.6922,182.6201,183.4289,54842.0
2020-08-11 10:05:00,195.08,195.11,194.45,194.67,34675.0,183.4665,183.4947,182.874,183.0809,34675.0
2020-08-11 10:10:00,194.69,194.88,194.03,194.03,30401.0,183.0997,183.2784,182.479,182.479,30401.0
2020-08-11 10:15:00,194.16,194.34,193.86,194.24,15145.0,182.6013,182.7706,182.3191,182.6765,15145.0
2020-08-11 10:20:00,194.23,194.24,193.86,193.98,11856.0,182.6671,182.6765,182.3191,182.432,11856.0
2020-08-11 10:25:00,194.0,194.33,193.91,194.33,19753.0,182.4508,182.7612,182.3662,182.7612,19753.0
2020-08-11 10:30:00,194.37,194.5,194.18,194.32,13386.0,182.7988,182.921,182.6201,182.7517,13386.0
2020-08-11 10:35:00,194.27,194.87,194.27,194.87,8258.0,182.7047,183.269,182.7047,183.269,8258.0
2020-08-11 10:40:00,194.89,195.3,194.71,194.72,18216.0,183.2878,183.6734,183.1185,183.1279,18216.0
2020-08-11 10:45:00,194.76,195.05,194.65,194.66,11849.0,183.1656,183.4383,183.0621,183.0715,11849.0
2020-08-11 10:50:00,194.7,194.97,194.61,194.78,7080.0,183.1091,183.3631,183.0245,183.1844,7080.0
2020-08-11 10:55:00,194.79,195.0,194.67,194.7,11987.0,183.1938,183.3913,183.0809,183.1091,11987.0
2020-08-11 11:00:00,194.74,194.75,194.03,194.12,10210.0,183.1467,183.1561,182.479,182.5637,10210.0
2020-08-11 11:05:00,194.16,194.3,194.13,194.17,6230.0,182.6013,182.7329,182.5731,182.6107,6230.0
2020-08-11 11:10:00,194.17,194.51,194.09,194.09,7655.0,182.6107,182.9304,182.5354,182.5354,7655.0
2020-08-11 11:15:00,194.23,194.53,194.21,194.49,7330.0,182.6671,182.9492,182.6483,182.9116,7330.0
2020-08-11 11:20:00,194.38,194.61,194.02,194.24,7128.0,182.8082,183.0245,182.4696,182.6765,7128.0
2020-08-11 11:25:00,194.23,194.23,193.62,193.81,8158.0,182.6671,182.6671,182.0934,182.2721,8158.0
2020-08-11 11:30:00,193.82,193.82,193.34,193.74,9481.0,182.2815,182.2815,181.8301,182.2063,9481.0
2020-08-11 11:35:00,193.75,193.96,193.52,193.53,8225.0,182.2157,182.4132,181.9994,182.0088,8225.0
2020-08-11 11:40:00,193.56,193.67,193.49,193.61,13793.0,182.037,182.1404,181.9712,182.084,13793.0
2020-08-11 11:45:00,193.61,193.9,193.43,193.43,8505.0,182.084,182.3568,181.9147,181.9147,8505.0
2020-08-11 11:50:00,193.4,193.54,193.34,193.5,5653.0,181.8865,182.0182,181.8301,181.9806,5653.0
2020-08-11 11:55:00,193.49,193.82,193.42,193.78,8701.0,181.9712,182.2815,181.9053,182.2439,8701.0
2020-08-11 12:00:00,193.8,193.81,193.5,193.54,8720.0,182.2627,182.2721,181.9806,182.0182,8720.0
2020-08-11 12:05:00,193.55,193.88,193.52,193.74,6935.0,182.0276,182.3379,181.9994,182.2063,6935.0
2020-08-11 12:10:00,193.75,194.23,193.72,194.05,10136.0,182.2157,182.6671,182.1875,182.4978,10136.0
2020-08-11 12:15:00,194.02,194.14,193.88,194.09,9698.0,182.4696,182.5825,182.3379,182.5354,9698.0
2020-08-11 12:20:00,194.14,194.48,194.13,194.31,9052.0,182.5825,182.9022,182.5731,182.7423,9052.0
2020-08-11 12:25:00,194.34,194.72,194.33,194.71,17655.0,182.7706,183.1279,182.7612,183.1185,17655.0
2020-08-11 12:30:00,194.66,194.7,194.38,194.38,5580.0,183.0715,183.1091,182.8082,182.8082,5580.0
2020-08-11 12:35:00,194.45,194.46,194.22,194.43,7073.0,182.874,182.8834,182.6577,182.8552,7073.0
2020-08-11 12:40:00,194.49,194.56,194.26,194.34,9538.0,182.9116,182.9775,182.6953,182.7706,9538.0
2020-08-11 12:45:00,194.33,194.58,194.32,194.58,10450.0,182.7612,182.9963,182.7517,182.9963,10450.0
2020-08-11 12:50:00,194.58,194.84,194.55,194.84,12276.0,182.9963,183.2408,182.9681,183.2408,12276.0
2020-08-11 12:55:00,194.81,194.92,194.58,194.77,12410.0,183.2126,183.316,182.9963,183.175,12410.0
2020-08-11 13:00:00,194.87,194.88,194.64,194.68,6717.0,183.269,183.2784,183.0527,183.0903,6717.0
2020-08-11 13:05:00,194.68,194.75,194.56,194.69,5763.0,183.0903,183.1561,182.9775,183.0997,5763.0
2020-08-11 13:10:00,194.68,195.05,194.65,195.0,9371.0,183.0903,183.4383,183.0621,183.3913,9371.0
2020-08-11 13:15:00,194.98,195.16,194.91,195.15,7580.0,183.3725,183.5417,183.3066,183.5323,7580.0
2020-08-11 13:20:00,195.15,195.81,195.15,195.53,30847.0,183.5323,184.153,183.5323,183.8897,30847.0
2020-08-11 13:25:00,195.56,195.82,195.53,195.67,14417.0,183.9179,184.1624,183.8897,184.0214,14417.0
2020-08-11 13:30:00,195.67,195.85,195.56,195.59,16337.0,184.0214,184.1907,183.9179,183.9461,16337.0
2020-08-11 13:35:00,195.59,195.7,195.58,195.61,9199.0,183.9461,184.0496,183.9367,183.965,9199.0
2020-08-11 13:40:00,195.62,195.75,195.6,195.66,6455.0,183.9744,184.0966,183.9555,184.012,6455.0
2020-08-11 13:45:00,195.65,195.65,195.37,195.4,7555.0,184.0026,184.0026,183.7392,183.7675,7555.0
2020-08-11 13:50:00,195.4,195.54,195.4,195.54,7742.0,183.7675,183.8991,183.7675,183.8991,7742.0
2020-08-11 13:55:00,195.51,195.64,195.44,195.6,5908.0,183.8709,183.9932,183.8051,183.9555,5908.0
2020-08-11 14:00:00,195.62,195.81,195.59,195.61,10824.0,183.9744,184.153,183.9461,183.965,10824.0
2020-08-11 14:05:00,195.62,195.75,195.59,195.65,14260.0,183.9744,184.0966,183.9461,184.0026,14260.0
2020-08-11 14:10:00,195.65,195.68,195.5,195.68,7453.0,184.0026,184.0308,183.8615,184.0308,7453.0
2020-08-11 14:15:00,195.68,195.69,195.44,195.55,14005.0,184.0308,184.0402,183.8051,183.9085,14005.0
2020-08-11 14:20:00,195.52,195.54,195.08,195.08,5233.0,183.8803,183.8991,183.4665,183.4665,5233.0
2020-08-11 14:25:00,195.07,195.17,194.97,195.0,11331.0,183.4571,183.5511,183.3631,183.3913,11331.0
2020-08-11 14:30:00,195.0,195.13,194.96,194.96,7024.0,183.3913,183.5135,183.3536,183.3536,7024.0
2020-08-11 14:35:00,194.91,194.91,194.56,194.76,9605.0,183.3066,183.3066,182.9775,183.1656,9605.0
2020-08-11 14:40:00,194.75,194.9,194.62,194.73,17187.0,183.1561,183.2972,183.0339,183.1373,17187.0
2020-08-11 14:45:00,194.69,194.69,194.31,194.46,12113.0,183.0997,183.0997,182.7423,182.8834,12113.0
2020-08-11 14:50:00,194.49,194.59,194.4,194.57,6837.0,182.9116,183.0057,182.827,182.9869,6837.0
2020-08-11 14:55:00,194.54,194.67,194.42,194.48,5012.0,182.9586,183.0809,182.8458,182.9022,5012.0
2020-08-11 15:00:00,194.54,194.55,194.19,194.24,9791.0,182.9586,182.9681,182.6295,182.6765,9791.0
2020-08-11 15:05:00,194.34,194.6,194.11,194.11,16479.0,182.7706,183.0151,182.5542,182.5542,16479.0
2020-08-11 15:10:00,194.13,194.42,194.04,194.04,9602.0,182.5731,182.8458,182.4884,182.4884,9602.0
2020-08-11 15:15:00,194.09,194.09,192.66,192.79,26792.0,182.5354,182.5354,181.1906,181.3128,26792.0
2020-08-11 15:20:00,192.82,193.21,192.74,192.89,12877.0,181.341,181.7078,181.2658,181.4069,12877.0
2020-08-11 15:25:00,192.92,193.71,192.92,193.61,10765.0,181.4351,182.1781,181.4351,182.084,10765.0
2020-08-11 15:30:00,193.61,193.74,193.05,193.1,14590.0,182.084,182.2063,181.5574,181.6044,14590.0
2020-08-11 15:35:00,193.12,193.45,193.08,193.33,26440.0,181.6232,181.9335,181.5856,181.8207,26440.0
2020-08-11 15:40:00,193.42,193.58,193.22,193.38,18725.0,181.9053,182.0558,181.7172,181.8677,18725.0
2020-08-11 15:45:00,193.37,193.44,192.82,193.1,21027.0,181.8583,181.9241,181.341,181.6044,21027.0
2020-08-11 15:50:00,193.19,193.33,192.66,193.33,51825.0,181.689,181.8207,181.1906,181.8207,51825.0
2020-08-11 15:55:00,193.32,193.49,193.0,193.32,88610.0,181.8113,181.9712,181.5103,181.8113,88610.0
2020-08-12 09:30:00,191.29,192.7,190.1,191.03,62256.0,179.9021,181.2282,178.783,179.6576,62256.0
2020-08-12 09:35:00,191.04,191.25,190.33,190.65,22303.0,179.667,179.8645,178.9993,179.3002,22303.0
2020-08-12 09:40:00,190.59,191.94,190.32,191.88,28557.0,179.2438,180.5134,178.9899,180.457,28557.0
2020-08-12 09:45:00,191.82,191.86,190.71,190.77,21938.0,180.4006,180.4382,179.3567,179.4131,21938.0
2020-08-12 09:50:00,190.78,190.86,189.59,189.97,63224.0,179.4225,179.4977,178.3033,178.6607,63224.0
2020-08-12 09:55:00,189.95,190.71,189.63,190.42,37797.0,178.6419,179.3567,178.341,179.0839,37797.0
2020-08-12 10:00:00,190.39,190.91,190.15,190.88,11688.0,179.0557,179.5448,178.83,179.5165,11688.0
2020-08-12 10:05:00,190.89,191.24,190.74,191.03,18138.0,179.5259,179.8551,179.3849,179.6576,18138.0
2020-08-12 10:10:00,191.03,191.56,190.99,191.51,25517.0,179.6576,180.1561,179.62,180.109,25517.0
2020-08-12 10:15:00,191.5,192.19,191.41,191.99,20300.0,180.0996,180.7485,180.015,180.5605,20300.0
2020-08-12 10:20:00,191.96,192.69,191.87,192.56,28220.0,180.5322,181.2188,180.4476,181.0965,28220.0
2020-08-12 10:25:00,192.59,192.69,192.3,192.49,12439.0,181.1247,181.2188,180.852,181.0307,12439.0
2020-08-12 10:30:00,192.69,192.82,192.4,192.59,13507.0,181.2188,181.341,180.946,181.1247,13507.0
2020-08-12 10:35:00,192.59,192.66,192.31,192.4,7368.0,181.1247,181.1906,180.8614,180.946,7368.0
2020-08-12 10:40:00,192.45,192.62,192.35,192.36,16797.0,180.9931,181.153,180.899,180.9084,16797.0
2020-08-12 10:45:00,192.37,192.5,192.04,192.07,8751.0,180.9178,181.0401,180.6075,180.6357,8751.0
2020-08-12 10:50:00,192.1,192.26,191.9,192.03,9322.0,180.6639,180.8144,180.4758,180.5981,9322.0
2020-08-12 10:55:00,192.03,192.34,192.03,192.19,5542.0,180.5981,180.8896,180.5981,180.7485,5542.0
2020-08-12 11:00:00,192.1,192.45,192.02,192.16,11554.0,180.6639,180.9931,180.5887,180.7203,11554.0
2020-08-12 11:05:00,192.13,192.25,191.79,191.8,10575.0,180.6921,180.805,180.3724,180.3818,10575.0
2020-08-12 11:10:00,191.86,192.02,191.56,191.67,13198.0,180.4382,180.5887,180.1561,180.2595,13198.0
2020-08-12 11:15:00,191.7,191.82,191.45,191.66,23947.0,180.2877,180.4006,180.0526,180.2501,23947.0
2020-08-12 11:20:00,191.66,191.78,191.45,191.52,5595.0,180.2501,180.363,180.0526,180.1184,5595.0
2020-08-12 11:25:00,191.55,191.81,191.55,191.7,4121.0,180.1467,180.3912,180.1467,180.2877,4121.0
2020-08-12 11:30:00,191.72,191.93,191.61,191.82,5534.0,180.3065,180.504,180.2031,180.4006,5534.0
2020-08-12 11:35:00,191.88,191.9,191.5,191.53,4721.0,180.457,180.4758,180.0996,180.1278,4721.0
2020-08-12 11:40:00,191.48,191.48,191.21,191.21,9169.0,180.0808,180.0808,179.8269,179.8269,9169.0
2020-08-12 11:45:00,191.26,191.47,191.0,191.0,6993.0,179.8739,180.0714,179.6294,179.6294,6993.0
2020-08-12 11:50:00,191.04,191.23,190.76,190.95,19152.0,179.667,179.8457,179.4037,179.5824,19152.0
2020-08-12 11:55:00,190.98,191.26,190.98,191.12,8995.0,179.6106,179.8739,179.6106,179.7422,8995.0
2020-08-12 12:00:00,191.16,191.31,191.07,191.31,12878.0,179.7799,179.9209,179.6952,179.9209,12878.0
2020-08-12 12:05:00,191.31,191.41,191.19,191.4,7695.0,179.9209,180.015,179.8081,180.0056,7695.0
2020-08-12 12:10:00,191.4,191.45,191.29,191.37,2405.0,180.0056,180.0526,179.9021,179.9774,2405.0
2020-08-12 12:15:00,191.43,191.6,191.41,191.45,6478.0,180.0338,180.1937,180.015,180.0526,6478.0
2020-08-12 12:20:00,191.58,191.76,191.36,191.68,2655.0,180.1749,180.3441,179.968,180.2689,2655.0
2020-08-12 12:25:00,191.7,191.87,191.65,191.73,3622.0,180.2877,180.4476,180.2407,180.3159,3622.0
2020-08-12 12:30:00,191.77,192.04,191.74,191.91,33677.0,180.3536,180.6075,180.3253,180.4852,33677.0
2020-08-12 12:35:00,191.9,192.39,191.9,192.36,13571.0,180.4758,180.9366,180.4758,180.9084,13571.0
2020-08-12 12:40:00,192.49,192.56,192.01,192.14,10587.0,181.0307,181.0965,180.5793,180.7015,10587.0
2020-08-12 12:45:00,192.19,192.37,192.05,192.14,3860.0,180.7485,180.9178,180.6169,180.7015,3860.0
2020-08-12 12:50:00,192.15,192.22,192.0,192.12,10714.0,180.7109,180.7768,180.5699,180.6827,10714.0
2020-08-12 12:55:00,192.06,192.12,191.71,191.88,4829.0,180.6263,180.6827,180.2971,180.457,4829.0
2020-08-12 13:00:00,191.91,192.13,191.4,191.4,8722.0,180.4852,180.6921,180.0056,180.0056,8722.0
2020-08-12 13:05:00,191.35,191.43,191.08,191.09,15859.0,179.9586,180.0338,179.7046,179.714,15859.0
2020-08-12 13:10:00,191.14,191.14,190.59,190.59,10155.0,179.7611,179.7611,179.2438,179.2438,10155.0
2020-08-12 13:15:00,190.6,190.93,190.22,190.42,9683.0,179.2532,179.5636,178.8958,179.0839,9683.0
2020-08-12 13:20:00,190.46,190.79,190.46,190.66,4339.0,179.1215,179.4319,179.1215,179.3096,4339.0
2020-08-12 13:25:00,190.66,190.66,190.17,190.38,8980.0,179.3096,179.3096,178.8488,179.0463,8980.0
2020-08-12 13:30:00,190.57,190.77,190.47,190.64,4447.0,179.225,179.4131,179.1309,179.2908,4447.0
2020-08-12 13:35:00,190.64,190.83,190.58,190.83,8782.0,179.2908,179.4695,179.2344,179.4695,8782.0
2020-08-12 13:40:00,190.82,190.9,190.56,190.64,4000.0,179.4601,179.5353,179.2156,179.2908,4000.0
2020-08-12 13:45:00,190.63,190.75,190.55,190.66,5720.0,179.2814,179.3943,179.2062,179.3096,5720.0
2020-08-12 13:50:00,190.66,191.02,190.66,190.87,8886.0,179.3096,179.6482,179.3096,179.5071,8886.0
2020-08-12 13:55:00,190.92,191.12,190.79,191.08,4804.0,179.5542,179.7422,179.4319,179.7046,4804.0
2020-08-12 14:00:00,191.03,191.16,190.85,191.05,3326.0,179.6576,179.7799,179.4883,179.6764,3326.0
2020-08-12 14:05:00,191.1,191.13,190.94,191.05,3587.0,179.7234,179.7517,179.573,179.6764,3587.0
2020-08-12 14:10:00,191.06,191.07,190.66,190.82,5742.0,179.6858,179.6952,179.3096,179.4601,5742.0
2020-08-12 14:15:00,190.83,191.0,190.83,191.0,4444.0,179.4695,179.6294,179.4695,179.6294,4444.0
2020-08-12 14:20:00,191.04,191.04,190.72,190.97,5658.0,179.667,179.667,179.3661,179.6012,5658.0
2020-08-12 14:25:00,190.89,190.9,190.63,190.7,4950.0,179.5259,179.5353,179.2814,179.3473,4950.0
2020-08-12 14:30:00,190.72,191.02,190.72,191.02,4514.0,179.3661,179.6482,179.3661,179.6482,4514.0
2020-08-12 14:35:00,191.09,191.19,190.99,191.09,4659.0,179.714,179.8081,179.62,179.714,4659.0
2020-08-12 14:40:00,191.13,191.45,191.11,191.34,6403.0,179.7517,180.0526,179.7328,179.9492,6403.0
2020-08-12 14:45:00,191.31,191.57,191.31,191.57,7505.0,179.9209,180.1655,179.9209,180.1655,7505.0
2020-08-12 14:50:00,191.6,191.98,191.55,191.76,12600.0,180.1937,180.5511,180.1467,180.3441,12600.0
2020-08-12 14:55:00,191.8,192.21,191.74,192.06,13888.0,180.3818,180.7674,180.3253,180.6263,13888.0
2020-08-12 15:00:00,192.08,192.24,191.92,191.96,15220.0,180.6451,180.7956,180.4946,180.5322,15220.0
2020-08-12 15:05:00,191.95,192.19,191.91,192.01,9600.0,180.5228,180.7485,180.4852,180.5793,9600.0
2020-08-12 15:10:00,192.04,192.35,191.97,192.35,9955.0,180.6075,180.899,180.5416,180.899,9955.0
2020-08-12 15:15:00,192.32,192.5,192.2,192.32,14421.0,180.8708,181.0401,180.758,180.8708,14421.0
2020-08-12 15:20:00,192.31,192.6,192.31,192.55,9483.0,180.8614,181.1341,180.8614,181.0871,9483.0
2020-08-12 15:25:00,192.58,192.79,192.55,192.69,13641.0,181.1153,181.3128,181.0871,181.2188,13641.0
2020-08-12 15:30:00,192.67,192.69,192.33,192.69,18076.0,181.2,181.2188,180.8802,181.2188,18076.0
2020-08-12 15:35:00,192.64,192.66,192.29,192.39,20061.0,181.1718,181.1906,180.8426,180.9366,20061.0
2020-08-12 15:40:00,192.39,192.65,192.31,192.57,13250.0,180.9366,181.1812,180.8614,181.1059,13250.0
2020-08-12 15:45:00,192.55,192.76,192.44,192.49,16847.0,181.0871,181.2846,180.9837,181.0307,16847.0
2020-08-12 15:50:00,192.55,192.71,192.4,192.55,27202.0,181.0871,181.2376,180.946,181.0871,27202.0
2020-08-12 15:55:00,192.55,192.62,192.26,192.31,51635.0,181.0871,181.153,180.8144,180.8614,51635.0
2020-08-13 09:30:00,188.55,191.1,188.45,191.1,53543.0,177.3252,179.7234,177.2312,179.7234,53543.0
2020-08-13 09:35:00,190.75,191.17,189.35,189.35,25718.0,179.3943,179.7893,178.0776,178.0776,25718.0
2020-08-13 09:40:00,189.35,190.0,189.1,189.8,20916.0,178.0776,178.6889,177.8425,178.5008,20916.0
2020-08-13 09:45:00,189.8,189.97,189.38,189.58,19433.0,178.5008,178.6607,178.1058,178.2939,19433.0
2020-08-13 09:50:00,189.6,190.27,189.56,189.9,29801.0,178.3127,178.9429,178.2751,178.5949,29801.0
2020-08-13 09:55:00,189.8,190.0,189.5,189.5,12725.0,178.5008,178.6889,178.2187,178.2187,12725.0
2020-08-13 10:00:00,189.41,189.9,189.32,189.86,16311.0,178.134,178.5949,178.0494,178.5573,16311.0
2020-08-13 10:05:00,189.87,189.96,189.57,189.76,22028.0,178.5667,178.6513,178.2845,178.4632,22028.0
2020-08-13 10:10:00,189.6,189.65,189.28,189.29,7458.0,178.3127,178.3598,178.0118,178.0212,7458.0
2020-08-13 10:15:00,189.38,189.41,188.81,188.81,17437.0,178.1058,178.134,177.5698,177.5698,17437.0
2020-08-13 10:20:00,188.79,188.93,188.45,188.72,23823.0,177.551,177.6826,177.2312,177.4851,23823.0
2020-08-13 10:25:00,188.8,189.06,188.51,188.77,27793.0,177.5604,177.8049,177.2876,177.5321,27793.0
2020-08-13 10:30:00,188.69,188.9,188.69,188.81,13793.0,177.4569,177.6544,177.4569,177.5698,13793.0
2020-08-13 10:35:00,188.81,189.09,188.81,189.02,32967.0,177.5698,177.8331,177.5698,177.7673,32967.0
2020-08-13 10:40:00,188.96,189.09,188.94,189.0,10889.0,177.7108,177.8331,177.692,177.7485,10889.0
2020-08-13 10:45:00,189.0,189.09,188.89,189.09,5825.0,177.7485,177.8331,177.645,177.8331,5825.0
2020-08-13 10:50:00,189.09,189.15,188.99,189.08,9036.0,177.8331,177.8895,177.7391,177.8237,9036.0
2020-08-13 10:55:00,189.11,189.36,189.1,189.15,8777.0,177.8519,178.087,177.8425,177.8895,8777.0
2020-08-13 11:00:00,189.17,189.2,188.9,188.98,9908.0,177.9083,177.9366,177.6544,177.7296,9908.0
2020-08-13 11:05:00,188.98,189.29,188.97,189.23,5273.0,177.7296,178.0212,177.7202,177.9648,5273.0
2020-08-13 11:10:00,189.18,189.22,188.99,189.06,6220.0,177.9177,177.9554,177.7391,177.8049,6220.0
2020-08-13 11:15:00,189.14,189.23,189.1,189.14,7754.0,177.8801,177.9648,177.8425,177.8801,7754.0
2020-08-13 11:20:00,189.09,189.13,188.96,188.96,5106.0,177.8331,177.8707,177.7108,177.7108,5106.0
2020-08-13 11:25:00,188.93,189.15,188.93,189.08,9625.0,177.6826,177.8895,177.6826,177.8237,9625.0
2020-08-13 11:30:00,189.13,189.15,188.92,188.94,7032.0,177.8707,177.8895,177.6732,177.692,7032.0
2020-08-13 11:35:00,188.98,189.15,188.93,188.95,9244.0,177.7296,177.8895,177.6826,177.7014,9244.0
2020-08-13 11:40:00,188.98,189.32,188.98,189.28,5376.0,177.7296,178.0494,177.7296,178.0118,5376.0
2020-08-13 11:45:00,189.3,189.33,189.08,189.16,11721.0,178.0306,178.0588,177.8237,177.8989,11721.0
2020-08-13 11:50:00,189.15,189.35,189.14,189.18,5073.0,177.8895,178.0776,177.8801,177.9177,5073.0
2020-08-13 11:55:00,189.16,189.2,189.02,189.02,1607.0,177.8989,177.9366,177.7673,177.7673,1607.0
2020-08-13 12:00:00,189.1,189.1,188.96,188.97,2889.0,177.8425,177.8425,177.7108,177.7202,2889.0
2020-08-13 12:05:00,189.01,189.27,189.01,189.23,4422.0,177.7579,178.0024,177.7579,177.9648,4422.0
2020-08-13 12:10:00,189.25,189.3,189.12,189.25,7385.0,177.9836,178.0306,177.8613,177.9836,7385.0
2020-08-13 12:15:00,189.3,189.35,189.15,189.35,4020.0,178.0306,178.0776,177.8895,178.0776,4020.0
2020-08-13 12:20:00,189.36,189.36,189.11,189.18,4655.0,178.087,178.087,177.8519,177.9177,4655.0
2020-08-13 12:25:00,189.18,189.23,189.09,189.12,3540.0,177.9177,177.9648,177.8331,177.8613,3540.0
2020-08-13 12:30:00,189.15,189.29,189.1,189.24,4512.0,177.8895,178.0212,177.8425,177.9742,4512.0
2020-08-13 12:35:00,189.2,189.32,189.12,189.31,4424.0,177.9366,178.0494,177.8613,178.04,4424.0
2020-08-13 12:40:00,189.3,189.31,189.24,189.31,992.0,178.0306,178.04,177.9742,178.04,992.0
2020-08-13 12:45:00,189.32,189.35,189.25,189.25,5560.0,178.0494,178.0776,177.9836,177.9836,5560.0
2020-08-13 12:50:00,189.3,189.39,189.23,189.39,4680.0,178.0306,178.1152,177.9648,178.1152,4680.0
2020-08-13 12:55:00,189.38,189.47,189.36,189.4,4791.0,178.1058,178.1905,178.087,178.1246,4791.0
2020-08-13 13:00:00,189.39,189.48,189.36,189.4,11977.0,178.1152,178.1999,178.087,178.1246,11977.0
2020-08-13 13:05:00,189.43,189.48,189.43,189.47,3958.0,178.1529,178.1999,178.1529,178.1905,3958.0
2020-08-13 13:10:00,189.5,189.56,189.44,189.45,3769.0,178.2187,178.2751,178.1623,178.1717,3769.0
2020-08-13 13:15:00,189.47,189.56,189.42,189.52,3060.0,178.1905,178.2751,178.1435,178.2375,3060.0
2020-08-13 13:20:00,189.55,189.55,189.42,189.42,5272.0,178.2657,178.2657,178.1435,178.1435,5272.0
2020-08-13 13:25:00,189.4,189.49,189.38,189.42,3724.0,178.1246,178.2093,178.1058,178.1435,3724.0
2020-08-13 13:30:00,189.45,189.46,189.07,189.11,6793.0,178.1717,178.1811,177.8143,177.8519,6793.0
2020-08-13 13:35:00,189.15,189.17,189.05,189.15,2537.0,177.8895,177.9083,177.7955,177.8895,2537.0
2020-08-13 13:40:00,189.08,189.24,188.92,189.24,3713.0,177.8237,177.9742,177.6732,177.9742,3713.0
2020-08-13 13:45:00,189.22,189.38,189.21,189.36,1903.0,177.9554,178.1058,177.946,178.087,1903.0
2020-08-13 13:50:00,189.36,189.36,189.22,189.32,4327.0,178.087,178.087,177.9554,178.0494,4327.0
2020-08-13 13:55:00,189.32,189.48,189.3,189.32,4576.0,178.0494,178.1999,178.0306,178.0494,4576.0
2020-08-13 14:00:00,189.2,189.42,189.15,189.39,5697.0,177.9366,178.1435,177.8895,178.1152,5697.0
2020-08-13 14:05:00,189.41,189.48,189.34,189.41,5894.0,178.134,178.1999,178.0682,178.134,5894.0
2020-08-13 14:10:00,189.45,189.46,189.33,189.45,5201.0,178.1717,178.1811,178.0588,178.1717,5201.0
2020-08-13 14:15:00,189.42,189.47,189.18,189.18,3719.0,178.1435,178.1905,177.9177,177.9177,3719.0
2020-08-13 14:20:00,189.21,189.21,188.96,189.16,9263.0,177.946,177.946,177.7108,177.8989,9263.0
2020-08-13 14:25:00,189.28,189.36,189.21,189.3,5085.0,178.0118,178.087,177.946,178.0306,5085.0
2020-08-13 14:30:00,189.29,189.35,189.19,189.32,5700.0,178.0212,178.0776,177.9271,178.0494,5700.0
2020-08-13 14:35:00,189.29,189.35,189.04,189.15,14358.0,178.0212,178.0776,177.7861,177.8895,14358.0
2020-08-13 14:40:00,189.2,189.21,188.89,188.97,8961.0,177.9366,177.946,177.645,177.7202,8961.0
2020-08-13 14:45:00,188.99,189.17,188.81,188.81,5491.0,177.7391,177.9083,177.5698,177.5698,5491.0
2020-08-13 14:50:00,188.82,188.82,188.47,188.81,14038.0,177.5792,177.5792,177.25,177.5698,14038.0
2020-08-13 14:55:00,188.74,189.14,188.74,189.14,21393.0,177.5039,177.8801,177.5039,177.8801,21393.0
2020-08-13 15:00:00,189.08,189.29,188.91,189.23,7801.0,177.8237,178.0212,177.6638,177.9648,7801.0
2020-08-13 15:05:00,189.12,189.33,189.08,189.31,5872.0,177.8613,178.0588,177.8237,178.04,5872.0
2020-08-13 15:10:00,189.32,189.46,189.18,189.41,19251.0,178.0494,178.1811,177.9177,178.134,19251.0
2020-08-13 15:15:00,189.41,189.84,189.4,189.82,13258.0,178.134,178.5385,178.1246,178.5196,13258.0
2020-08-13 15:20:00,189.81,190.07,189.81,190.0,6234.0,178.5102,178.7548,178.5102,178.6889,6234.0
2020-08-13 15:25:00,190.0,190.09,189.98,189.99,10071.0,178.6889,178.7736,178.6701,178.6795,10071.0
2020-08-13 15:30:00,189.94,189.94,189.76,189.8,7452.0,178.6325,178.6325,178.4632,178.5008,7452.0
2020-08-13 15:35:00,189.79,189.9,189.75,189.76,8358.0,178.4914,178.5949,178.4538,178.4632,8358.0
2020-08-13 15:40:00,189.74,190.04,189.68,189.94,10721.0,178.4444,178.7265,178.388,178.6325,10721.0
2020-08-13 15:45:00,189.93,189.93,189.52,189.52,14762.0,178.6231,178.6231,178.2375,178.2375,14762.0
2020-08-13 15:50:00,189.59,189.89,189.56,189.83,32841.0,178.3033,178.5855,178.2751,178.529,32841.0
2020-08-13 15:55:00,189.83,189.86,189.5,189.51,39439.0,178.529,178.5573,178.2187,178.2281,39439.0
2020-08-14 09:30:00,189.22,189.7,188.43,189.7,18091.0,177.9554,178.4068,177.2124,178.4068,18091.0
2020-08-14 09:35:00,189.69,190.16,189.38,190.01,11625.0,178.3974,178.8394,178.1058,178.6983,11625.0
2020-08-14 09:40:00,190.01,190.56,189.86,190.53,17174.0,178.6983,179.2156,178.5573,179.1874,17174.0
2020-08-14 09:45:00,190.56,191.41,190.51,190.96,23072.0,179.2156,180.015,179.1686,179.5918,23072.0
2020-08-14 09:50:00,191.0,191.43,190.99,191.39,8412.0,179.6294,180.0338,179.62,179.9962,8412.0
2020-08-14 09:55:00,191.35,191.7,191.13,191.7,9108.0,179.9586,180.2877,179.7517,180.2877,9108.0
2020-08-14 10:00:00,191.81,192.23,191.81,191.97,15021.0,180.3912,180.7862,180.3912,180.5416,15021.0
2020-08-14 10:05:00,191.95,192.03,191.66,192.03,6425.0,180.5228,180.5981,180.2501,180.5981,6425.0
2020-08-14 10:10:00,192.13,192.31,191.88,192.14,15011.0,180.6921,180.8614,180.457,180.7015,15011.0
2020-08-14 10:15:00,192.16,192.4,192.02,192.02,5528.0,180.7203,180.946,180.5887,180.5887,5528.0
2020-08-14 10:20:00,192.27,192.42,191.84,192.22,13820.0,180.8238,180.9649,180.4194,180.7768,13820.0
2020-08-14 10:25:00,192.21,192.27,191.92,192.19,4003.0,180.7674,180.8238,180.4946,180.7485,4003.0
2020-08-14 10:30:00,192.32,192.59,192.32,192.56,3117.0,180.8708,181.1247,180.8708,181.0965,3117.0
2020-08-14 10:35:00,192.47,192.78,192.34,192.78,4858.0,181.0119,181.3034,180.8896,181.3034,4858.0
2020-08-14 10:40:00,192.76,192.76,192.37,192.41,4187.0,181.2846,181.2846,180.9178,180.9555,4187.0
2020-08-14 10:45:00,192.44,192.59,192.22,192.29,4654.0,180.9837,181.1247,180.7768,180.8426,4654.0
2020-08-14 10:50:00,192.22,192.57,192.22,192.44,4387.0,180.7768,181.1059,180.7768,180.9837,4387.0
2020-08-14 10:55:00,192.4,192.5,192.28,192.4,2801.0,180.946,181.0401,180.8332,180.946,2801.0
2020-08-14 11:00:00,192.34,192.34,192.02,192.23,3070.0,180.8896,180.8896,180.5887,180.7862,3070.0
2020-08-14 11:05:00,192.28,192.36,192.26,192.34,1630.0,180.8332,180.9084,180.8144,180.8896,1630.0
2020-08-14 11:10:00,192.34,192.38,192.27,192.34,2388.0,180.8896,180.9272,180.8238,180.8896,2388.0
2020-08-14 11:15:00,192.36,192.86,192.35,192.8,3838.0,180.9084,181.3787,180.899,181.3222,3838.0
2020-08-14 11:20:00,192.83,192.83,192.69,192.7,2248.0,181.3504,181.3504,181.2188,181.2282,2248.0
2020-08-14 11:25:00,192.75,193.08,192.69,192.93,13418.0,181.2752,181.5856,181.2188,181.4445,13418.0
2020-08-14 11:30:00,192.72,192.72,192.59,192.59,1900.0,181.247,181.247,181.1247,181.1247,1900.0
2020-08-14 11:35:00,192.59,192.6,192.49,192.53,3385.0,181.1247,181.1341,181.0307,181.0683,3385.0
2020-08-14 11:40:00,192.56,192.73,192.54,192.73,3033.0,181.0965,181.2564,181.0777,181.2564,3033.0
2020-08-14 11:45:00,192.72,192.73,192.35,192.52,3600.0,181.247,181.2564,180.899,181.0589,3600.0
2020-08-14 11:50:00,192.49,192.61,192.4,192.45,2300.0,181.0307,181.1435,180.946,180.9931,2300.0
2020-08-14 11:55:00,192.44,192.77,192.43,192.68,2205.0,180.9837,181.294,180.9743,181.2094,2205.0
2020-08-14 12:00:00,192.79,192.84,192.64,192.78,9588.0,181.3128,181.3599,181.1718,181.3034,9588.0
2020-08-14 12:05:00,192.83,192.96,192.77,192.96,2555.0,181.3504,181.4727,181.294,181.4727,2555.0
2020-08-14 12:10:00,192.91,193.16,192.91,193.08,3575.0,181.4257,181.6608,181.4257,181.5856,3575.0
2020-08-14 12:15:00,193.04,193.21,192.96,193.19,5743.0,181.5479,181.7078,181.4727,181.689,5743.0
2020-08-14 12:20:00,193.13,193.16,192.83,192.88,4305.0,181.6326,181.6608,181.3504,181.3975,4305.0
2020-08-14 12:25:00,192.92,192.94,192.74,192.74,7203.0,181.4351,181.4539,181.2658,181.2658,7203.0
2020-08-14 12:30:00,192.69,192.8,192.66,192.75,1731.0,181.2188,181.3222,181.1906,181.2752,1731.0
2020-08-14 12:35:00,192.8,192.86,192.6,192.65,4889.0,181.3222,181.3787,181.1341,181.1812,4889.0
2020-08-14 12:40:00,192.61,192.61,192.46,192.47,2800.0,181.1435,181.1435,181.0025,181.0119,2800.0
2020-08-14 12:45:00,192.51,192.52,192.29,192.29,2591.0,181.0495,181.0589,180.8426,180.8426,2591.0
2020-08-14 12:50:00,192.33,192.38,192.2,192.27,3560.0,180.8802,180.9272,180.758,180.8238,3560.0
2020-08-14 12:55:00,192.25,192.25,191.8,191.8,3733.0,180.805,180.805,180.3818,180.3818,3733.0
2020-08-14 13:00:00,191.8,192.01,191.79,192.01,2900.0,180.3818,180.5793,180.3724,180.5793,2900.0
2020-08-14 13:05:00,192.02,192.02,191.85,192.02,3329.0,180.5887,180.5887,180.4288,180.5887,3329.0
2020-08-14 13:10:00,192.05,192.06,191.95,191.97,2219.0,180.6169,180.6263,180.5228,180.5416,2219.0
2020-08-14 13:15:00,191.94,192.25,191.94,192.09,2479.0,180.5134,180.805,180.5134,180.6545,2479.0
2020-08-14 13:20:00,192.09,192.09,191.89,191.89,1897.0,180.6545,180.6545,180.4664,180.4664,1897.0
2020-08-14 13:25:00,191.89,192.08,191.86,192.02,1817.0,180.4664,180.6451,180.4382,180.5887,1817.0
2020-08-14 13:30:00,191.96,192.02,191.9,191.91,3002.0,180.5322,180.5887,180.4758,180.4852,3002.0
2020-08-14 13:35:00,192.04,192.04,191.88,192.0,2208.0,180.6075,180.6075,180.457,180.5699,2208.0
2020-08-14 13:40:00,191.93,192.14,191.89,192.06,5624.0,180.504,180.7015,180.4664,180.6263,5624.0
2020-08-14 13:45:00,192.07,192.23,192.02,192.11,5039.0,180.6357,180.7862,180.5887,180.6733,5039.0
2020-08-14 13:50:00,192.01,192.02,191.85,192.02,7978.0,180.5793,180.5887,180.4288,180.5887,7978.0
2020-08-14 13:55:00,192.04,192.23,192.02,192.07,3118.0,180.6075,180.7862,180.5887,180.6357,3118.0
2020-08-14 14:00:00,192.0,192.05,191.93,192.03,1552.0,180.5699,180.6169,180.504,180.5981,1552.0
2020-08-14 14:05:00,192.07,192.08,191.91,191.98,3249.0,180.6357,180.6451,180.4852,180.5511,3249.0
2020-08-14 14:10:00,192.0,192.13,191.97,192.13,1973.0,180.5699,180.6921,180.5416,180.6921,1973.0
2020-08-14 14:15:00,192.08,192.14,191.98,191.99,3272.0,180.6451,180.7015,180.5511,180.5605,3272.0
2020-08-14 14:20:00,191.98,192.11,191.92,192.05,6360.0,180.5511,180.6733,180.4946,180.6169,6360.0
2020-08-14 14:25:00,192.05,192.11,191.91,191.93,3306.0,180.6169,180.6733,180.4852,180.504,3306.0
2020-08-14 14:30:00,191.95,192.02,191.88,191.94,3911.0,180.5228,180.5887,180.457,180.5134,3911.0
2020-08-14 14:35:00,191.86,191.87,191.74,191.81,3654.0,180.4382,180.4476,180.3253,180.3912,3654.0
2020-08-14 14:40:00,191.8,191.8,191.58,191.65,4952.0,180.3818,180.3818,180.1749,180.2407,4952.0
2020-08-14 14:45:00,191.62,191.69,191.59,191.62,2260.0,180.2125,180.2783,180.1843,180.2125,2260.0
2020-08-14 14:50:00,191.64,191.78,191.61,191.68,4667.0,180.2313,180.363,180.2031,180.2689,4667.0
2020-08-14 14:55:00,191.65,191.69,191.51,191.53,4359.0,180.2407,180.2783,180.109,180.1278,4359.0
2020-08-14 15:00:00,191.59,191.65,191.56,191.61,6454.0,180.1843,180.2407,180.1561,180.2031,6454.0
2020-08-14 15:05:00,191.65,191.76,191.57,191.57,6219.0,180.2407,180.3441,180.1655,180.1655,6219.0
2020-08-14 15:10:00,191.66,191.68,191.51,191.55,7274.0,180.2501,180.2689,180.109,180.1467,7274.0
2020-08-14 15:15:00,191.55,191.78,191.5,191.55,5824.0,180.1467,180.363,180.0996,180.1467,5824.0
2020-08-14 15:20:00,191.55,191.63,191.21,191.22,4748.0,180.1467,180.2219,179.8269,179.8363,4748.0
2020-08-14 15:25:00,191.24,191.48,191.24,191.3,4996.0,179.8551,180.0808,179.8551,179.9115,4996.0
2020-08-14 15:30:00,191.27,191.33,191.1,191.19,7359.0,179.8833,179.9397,179.7234,179.8081,7359.0
2020-08-14 15:35:00,191.22,191.22,191.0,191.19,11989.0,179.8363,179.8363,179.6294,179.8081,11989.0
2020-08-14 15:40:00,191.17,191.19,191.03,191.19,10825.0,179.7893,179.8081,179.6576,179.8081,10825.0
2020-08-14 15:45:00,191.17,191.2,190.64,190.64,15666.0,179.7893,179.8175,179.2908,179.2908,15666.0
2020-08-14 15:50:00,190.75,191.3,190.72,191.18,17932.0,179.3943,179.9115,179.3661,179.7987,17932.0
2020-08-14 15:55:00,191.16,191.33,191.06,191.1,46819.0,179.7799,179.9397,179.6858,179.7234,46819.0
2020-08-17 09:30:00,193.25,193.89,192.36,193.89,49109.0,181.7454,182.3473,180.9084,182.3473,49109.0
2020-08-17 09:35:00,193.86,194.24,193.39,193.59,22961.0,182.3191,182.6765,181.8771,182.0652,22961.0
2020-08-17 09:40:00,193.71,193.71,192.88,192.88,5958.0,182.1781,182.1781,181.3975,181.3975,5958.0
2020-08-17 09:45:00,192.96,193.02,192.34,193.0,13533.0,181.4727,181.5291,180.8896,181.5103,13533.0
2020-08-17 09:50:00,192.96,192.96,192.45,192.56,6378.0,181.4727,181.4727,180.9931,181.0965,6378.0
2020-08-17 09:55:00,192.66,193.1,192.29,192.33,17519.0,181.1906,181.6044,180.8426,180.8802,17519.0
2020-08-17 10:00:00,192.33,192.33,191.27,191.53,23538.0,180.8802,180.8802,179.8833,180.1278,23538.0
2020-08-17 10:05:00,191.36,191.7,191.2,191.69,12680.0,179.968,180.2877,179.8175,180.2783,12680.0
2020-08-17 10:10:00,191.71,192.28,191.67,191.87,12045.0,180.2971,180.8332,180.2595,180.4476,12045.0
2020-08-17 10:15:00,191.74,192.16,191.65,191.88,19422.0,180.3253,180.7203,180.2407,180.457,19422.0
2020-08-17 10:20:00,191.98,192.68,191.97,192.68,4257.0,180.5511,181.2094,180.5416,181.2094,4257.0
2020-08-17 10:25:00,192.63,192.9,192.56,192.84,2918.0,181.1624,181.4163,181.0965,181.3599,2918.0
2020-08-17 10:30:00,192.91,193.09,192.82,192.99,3891.0,181.4257,181.595,181.341,181.5009,3891.0
2020-08-17 10:35:00,192.84,192.84,192.37,192.38,5315.0,181.3599,181.3599,180.9178,180.9272,5315.0
2020-08-17 10:40:00,192.38,192.75,192.32,192.67,3025.0,180.9272,181.2752,180.8708,181.2,3025.0
2020-08-17 10:45:00,192.74,192.77,192.6,192.7,5876.0,181.2658,181.294,181.1341,181.2282,5876.0
2020-08-17 10:50:00,192.8,193.01,192.68,193.01,2240.0,181.3222,181.5197,181.2094,181.5197,2240.0
2020-08-17 10:55:00,193.05,193.24,192.96,193.24,4620.0,181.5574,181.736,181.4727,181.736,4620.0
2020-08-17 11:00:00,193.23,193.51,193.01,193.46,9026.0,181.7266,181.99,181.5197,181.9429,9026.0
2020-08-17 11:05:00,193.53,193.54,193.18,193.18,5849.0,182.0088,182.0182,181.6796,181.6796,5849.0
2020-08-17 11:10:00,193.14,193.41,193.13,193.27,2736.0,181.642,181.8959,181.6326,181.7643,2736.0
2020-08-17 11:15:00,193.32,193.34,193.08,193.22,4659.0,181.8113,181.8301,181.5856,181.7172,4659.0
2020-08-17 11:20:00,193.32,193.39,193.25,193.35,5204.0,181.8113,181.8771,181.7454,181.8395,5204.0
2020-08-17 11:25:00,193.34,193.43,193.32,193.38,1935.0,181.8301,181.9147,181.8113,181.8677,1935.0
2020-08-17 11:30:00,193.43,193.45,193.34,193.39,3177.0,181.9147,181.9335,181.8301,181.8771,3177.0
2020-08-17 11:35:00,193.39,193.59,193.14,193.16,10907.0,181.8771,182.0652,181.642,181.6608,10907.0
2020-08-17 11:40:00,193.15,193.25,193.09,193.19,1697.0,181.6514,181.7454,181.595,181.689,1697.0
2020-08-17 11:45:00,193.16,193.52,193.15,193.51,3852.0,181.6608,181.9994,181.6514,181.99,3852.0
2020-08-17 11:50:00,193.49,193.54,193.36,193.51,3150.0,181.9712,182.0182,181.8489,181.99,3150.0
2020-08-17 11:55:00,193.53,193.64,193.42,193.6,5418.0,182.0088,182.1122,181.9053,182.0746,5418.0
2020-08-17 12:00:00,193.58,193.66,193.49,193.54,4213.0,182.0558,182.131,181.9712,182.0182,4213.0
2020-08-17 12:05:00,193.55,193.61,193.38,193.42,3248.0,182.0276,182.084,181.8677,181.9053,3248.0
2020-08-17 12:10:00,193.38,193.43,193.24,193.25,5736.0,181.8677,181.9147,181.736,181.7454,5736.0
2020-08-17 12:15:00,193.2,193.41,193.17,193.37,3449.0,181.6984,181.8959,181.6702,181.8583,3449.0
2020-08-17 12:20:00,193.3,193.3,193.01,193.01,1813.0,181.7925,181.7925,181.5197,181.5197,1813.0
2020-08-17 12:25:00,193.05,193.37,193.05,193.28,2803.0,181.5574,181.8583,181.5574,181.7737,2803.0
2020-08-17 12:30:00,193.39,193.49,193.24,193.41,2717.0,181.8771,181.9712,181.736,181.8959,2717.0
2020-08-17 12:35:00,193.4,193.49,193.31,193.42,2914.0,181.8865,181.9712,181.8019,181.9053,2914.0
2020-08-17 12:40:00,193.37,193.57,193.31,193.56,1757.0,181.8583,182.0464,181.8019,182.037,1757.0
2020-08-17 12:45:00,193.57,194.08,193.57,194.03,23678.0,182.0464,182.526,182.0464,182.479,23678.0
2020-08-17 12:50:00,193.99,193.99,193.46,193.77,9584.0,182.4414,182.4414,181.9429,182.2345,9584.0
2020-08-17 12:55:00,193.74,193.82,193.63,193.63,9439.0,182.2063,182.2815,182.1028,182.1028,9439.0
2020-08-17 13:00:00,193.61,193.64,193.37,193.45,2012.0,182.084,182.1122,181.8583,181.9335,2012.0
2020-08-17 13:05:00,193.52,193.52,193.27,193.35,3235.0,181.9994,181.9994,181.7643,181.8395,3235.0
2020-08-17 13:10:00,193.27,193.43,193.22,193.4,1006.0,181.7643,181.9147,181.7172,181.8865,1006.0
2020-08-17 13:15:00,193.39,193.45,193.27,193.45,2288.0,181.8771,181.9335,181.7643,181.9335,2288.0
2020-08-17 13:20:00,193.42,193.45,193.33,193.36,3917.0,181.9053,181.9335,181.8207,181.8489,3917.0
2020-08-17 13:25:00,193.43,193.46,193.4,193.45,2502.0,181.9147,181.9429,181.8865,181.9335,2502.0
2020-08-17 13:30:00,193.45,193.46,193.29,193.29,2749.0,181.9335,181.9429,181.7831,181.7831,2749.0
2020-08-17 13:35:00,193.28,193.32,193.28,193.31,2075.0,181.7737,181.8113,181.7737,181.8019,2075.0
2020-08-17 13:40:00,193.3,193.37,193.21,193.31,4933.0,181.7925,181.8583,181.7078,181.8019,4933.0
2020-08-17 13:45:00,193.35,193.4,193.14,193.16,7287.0,181.8395,181.8865,181.642,181.6608,7287.0
2020-08-17 13:50:00,193.16,193.22,193.13,193.15,2437.0,181.6608,181.7172,181.6326,181.6514,2437.0
2020-08-17 13:55:00,193.2,193.22,192.9,193.07,5037.0,181.6984,181.7172,181.4163,181.5762,5037.0
2020-08-17 14:00:00,193.09,193.38,193.09,193.21,11139.0,181.595,181.8677,181.595,181.7078,11139.0
2020-08-17 14:05:00,193.25,193.25,193.06,193.06,2163.0,181.7454,181.7454,181.5668,181.5668,2163.0
2020-08-17 14:10:00,193.05,193.05,192.92,192.97,4785.0,181.5574,181.5574,181.4351,181.4821,4785.0
2020-08-17 14:15:00,192.96,193.0,192.86,192.86,2619.0,181.4727,181.5103,181.3787,181.3787,2619.0
2020-08-17 14:20:00,192.87,193.12,192.87,193.0,4235.0,181.3881,181.6232,181.3881,181.5103,4235.0
2020-08-17 14:25:00,193.07,193.1,192.97,192.97,2000.0,181.5762,181.6044,181.4821,181.4821,2000.0
2020-08-17 14:30:00,192.96,192.99,192.9,192.9,2965.0,181.4727,181.5009,181.4163,181.4163,2965.0
2020-08-17 14:35:00,192.86,192.91,192.8,192.84,3462.0,181.3787,181.4257,181.3222,181.3599,3462.0
2020-08-17 14:40:00,192.86,192.94,192.78,192.91,2120.0,181.3787,181.4539,181.3034,181.4257,2120.0
2020-08-17 14:45:00,192.85,192.88,192.72,192.72,3402.0,181.3693,181.3975,181.247,181.247,3402.0
2020-08-17 14:50:00,192.74,192.77,192.67,192.77,3472.0,181.2658,181.294,181.2,181.294,3472.0
2020-08-17 14:55:00,192.78,192.78,192.56,192.57,2542.0,181.3034,181.3034,181.0965,181.1059,2542.0
2020-08-17 15:00:00,192.62,192.77,192.61,192.7,7561.0,181.153,181.294,181.1435,181.2282,7561.0
2020-08-17 15:05:00,192.7,192.88,192.69,192.76,5923.0,181.2282,181.3975,181.2188,181.2846,5923.0
2020-08-17 15:10:00,192.74,192.79,192.7,192.71,4512.0,181.2658,181.3128,181.2282,181.2376,4512.0
2020-08-17 15:15:00,192.72,192.96,192.69,192.96,8077.0,181.247,181.4727,181.2188,181.4727,8077.0
2020-08-17 15:20:00,192.94,192.97,192.78,192.9,3985.0,181.4539,181.4821,181.3034,181.4163,3985.0
2020-08-17 15:25:00,192.87,193.12,192.86,192.99,8139.0,181.3881,181.6232,181.3787,181.5009,8139.0
2020-08-17 15:30:00,193.01,193.34,192.98,193.34,8861.0,181.5197,181.8301,181.4915,181.8301,8861.0
2020-08-17 15:35:00,193.33,193.43,193.23,193.28,9078.0,181.8207,181.9147,181.7266,181.7737,9078.0
2020-08-17 15:40:00,193.28,193.39,193.19,193.34,6030.0,181.7737,181.8771,181.689,181.8301,6030.0
2020-08-17 15:45:00,193.26,193.33,193.07,193.13,13967.0,181.7549,181.8207,181.5762,181.6326,13967.0
2020-08-17 15:50:00,193.13,193.19,193.06,193.11,17369.0,181.6326,181.689,181.5668,181.6138,17369.0
2020-08-17 15:55:00,193.15,193.28,192.94,193.11,57811.0,181.6514,181.7737,181.4539,181.6138,57811.0
2020-08-18 09:30:00,193.81,194.82,193.1,194.59,19206.0,182.2721,183.222,181.6044,183.0057,19206.0
2020-08-18 09:35:00,194.38,194.42,193.34,193.35,3648.0,182.8082,182.8458,181.8301,181.8395,3648.0
2020-08-18 09:40:00,193.24,193.72,193.14,193.49,6699.0,181.736,182.1875,181.642,181.9712,6699.0
2020-08-18 09:45:00,193.38,193.68,193.32,193.33,1200.0,181.8677,182.1498,181.8113,181.8207,1200.0
2020-08-18 09:50:00,193.32,193.65,193.24,193.29,5304.0,181.8113,182.1216,181.736,181.7831,5304.0
2020-08-18 09:55:00,193.32,193.61,193.23,193.6,11366.0,181.8113,182.084,181.7266,182.0746,11366.0
2020-08-18 10:00:00,193.55,194.11,193.53,193.84,21397.0,182.0276,182.5542,182.0088,182.3003,21397.0
2020-08-18 10:05:00,193.78,193.85,193.22,193.22,11487.0,182.2439,182.3097,181.7172,181.7172,11487.0
2020-08-18 10:10:00,193.11,193.11,192.63,193.01,14755.0,181.6138,181.6138,181.1624,181.5197,14755.0
2020-08-18 10:15:00,193.03,193.29,193.01,193.23,5214.0,181.5385,181.7831,181.5197,181.7266,5214.0
2020-08-18 10:20:00,193.11,193.17,192.71,192.75,7874.0,181.6138,181.6702,181.2376,181.2752,7874.0
2020-08-18 10:25:00,192.72,192.75,192.5,192.54,9621.0,181.247,181.2752,181.0401,181.0777,9621.0
2020-08-18 10:30:00,192.5,192.82,192.48,192.78,6344.0,181.0401,181.341,181.0213,181.3034,6344.0
2020-08-18 10:35:00,192.68,192.79,192.54,192.54,3511.0,181.2094,181.3128,181.0777,181.0777,3511.0
2020-08-18 10:40:00,192.67,192.71,192.37,192.44,3737.0,181.2,181.2376,180.9178,180.9837,3737.0
2020-08-18 10:45:00,192.38,192.51,192.32,192.45,2804.0,180.9272,181.0495,180.8708,180.9931,2804.0
2020-08-18 10:50:00,192.5,192.64,192.43,192.5,7359.0,181.0401,181.1718,180.9743,181.0401,7359.0
2020-08-18 10:55:00,192.42,192.63,192.41,192.59,3432.0,180.9649,181.1624,180.9555,181.1247,3432.0
2020-08-18 11:00:00,192.67,192.98,192.65,192.71,4241.0,181.2,181.4915,181.1812,181.2376,4241.0
2020-08-18 11:05:00,192.68,192.87,192.65,192.77,6101.0,181.2094,181.3881,181.1812,181.294,6101.0
2020-08-18 11:10:00,192.88,193.01,192.78,193.01,2950.0,181.3975,181.5197,181.3034,181.5197,2950.0
2020-08-18 11:15:00,193.04,193.1,192.89,192.9,4146.0,181.5479,181.6044,181.4069,181.4163,4146.0
2020-08-18 11:20:00,192.94,193.06,192.91,193.0,4122.0,181.4539,181.5668,181.4257,181.5103,4122.0
2020-08-18 11:25:00,193.0,193.35,193.0,193.25,7374.0,181.5103,181.8395,181.5103,181.7454,7374.0
2020-08-18 11:30:00,193.27,193.33,193.13,193.19,2738.0,181.7643,181.8207,181.6326,181.689,2738.0
2020-08-18 11:35:00,193.11,193.31,193.1,193.3,2326.0,181.6138,181.8019,181.6044,181.7925,2326.0
2020-08-18 11:40:00,193.28,193.37,193.11,193.25,4910.0,181.7737,181.8583,181.6138,181.7454,4910.0
2020-08-18 11:45:00,193.28,193.28,193.17,193.23,2488.0,181.7737,181.7737,181.6702,181.7266,2488.0
2020-08-18 11:50:00,193.25,193.3,193.17,193.25,14262.0,181.7454,181.7925,181.6702,181.7454,14262.0
2020-08-18 11:55:00,193.21,193.37,193.19,193.32,5390.0,181.7078,181.8583,181.689,181.8113,5390.0
2020-08-18 12:00:00,193.33,193.4,193.22,193.22,3696.0,181.8207,181.8865,181.7172,181.7172,3696.0
2020-08-18 12:05:00,193.21,193.25,193.14,193.2,1500.0,181.7078,181.7454,181.642,181.6984,1500.0
2020-08-18 12:10:00,193.18,193.2,192.95,192.99,4547.0,181.6796,181.6984,181.4633,181.5009,4547.0
2020-08-18 12:15:00,192.94,193.03,192.93,192.94,1124.0,181.4539,181.5385,181.4445,181.4539,1124.0
2020-08-18 12:20:00,192.94,192.99,192.84,192.86,3421.0,181.4539,181.5009,181.3599,181.3787,3421.0
2020-08-18 12:25:00,192.87,193.15,192.86,193.12,5420.0,181.3881,181.6514,181.3787,181.6232,5420.0
2020-08-18 12:30:00,193.08,193.08,192.83,192.85,3194.0,181.5856,181.5856,181.3504,181.3693,3194.0
2020-08-18 12:35:00,192.83,192.9,192.7,192.84,7247.0,181.3504,181.4163,181.2282,181.3599,7247.0
2020-08-18 12:40:00,192.84,192.84,192.64,192.7,20031.0,181.3599,181.3599,181.1718,181.2282,20031.0
2020-08-18 12:45:00,192.71,192.88,192.66,192.7,9282.0,181.2376,181.3975,181.1906,181.2282,9282.0
2020-08-18 12:50:00,192.71,192.92,192.68,192.7,19404.0,181.2376,181.4351,181.2094,181.2282,19404.0
2020-08-18 12:55:00,192.75,193.22,192.7,193.19,20146.0,181.2752,181.7172,181.2282,181.689,20146.0
2020-08-18 13:00:00,193.19,193.48,193.19,193.29,17086.0,181.689,181.9618,181.689,181.7831,17086.0
2020-08-18 13:05:00,193.25,193.4,193.21,193.36,5795.0,181.7454,181.8865,181.7078,181.8489,5795.0
2020-08-18 13:10:00,193.38,193.45,193.37,193.37,3907.0,181.8677,181.9335,181.8583,181.8583,3907.0
2020-08-18 13:15:00,193.3,193.42,193.3,193.39,3190.0,181.7925,181.9053,181.7925,181.8771,3190.0
2020-08-18 13:20:00,193.39,193.39,193.23,193.23,1100.0,181.8771,181.8771,181.7266,181.7266,1100.0
2020-08-18 13:25:00,193.19,193.2,192.97,193.06,5032.0,181.689,181.6984,181.4821,181.5668,5032.0
2020-08-18 13:30:00,193.08,193.08,192.97,193.03,3471.0,181.5856,181.5856,181.4821,181.5385,3471.0
2020-08-18 13:35:00,193.07,193.1,192.93,192.99,4045.0,181.5762,181.6044,181.4445,181.5009,4045.0
2020-08-18 13:40:00,192.99,193.01,192.88,192.88,2628.0,181.5009,181.5197,181.3975,181.3975,2628.0
2020-08-18 13:45:00,192.78,192.86,192.7,192.84,7495.0,181.3034,181.3787,181.2282,181.3599,7495.0
2020-08-18 13:50:00,192.85,192.88,192.72,192.81,5685.0,181.3693,181.3975,181.247,181.3316,5685.0
2020-08-18 13:55:00,192.76,192.76,192.63,192.7,3970.0,181.2846,181.2846,181.1624,181.2282,3970.0
2020-08-18 14:00:00,192.7,192.81,192.69,192.76,2993.0,181.2282,181.3316,181.2188,181.2846,2993.0
2020-08-18 14:05:00,192.71,192.77,192.63,192.7,4926.0,181.2376,181.294,181.1624,181.2282,4926.0
2020-08-18 14:10:00,192.7,192.74,192.65,192.71,3705.0,181.2282,181.2658,181.1812,181.2376,3705.0
2020-08-18 14:15:00,192.72,192.75,192.63,192.66,3435.0,181.247,181.2752,181.1624,181.1906,3435.0
2020-08-18 14:20:00,192.67,192.72,192.59,192.7,5834.0,181.2,181.247,181.1247,181.2282,5834.0
2020-08-18 14:25:00,192.7,192.7,192.44,192.45,4730.0,181.2282,181.2282,180.9837,180.9931,4730.0
2020-08-18 14:30:00,192.44,192.48,192.31,192.32,9575.0,180.9837,181.0213,180.8614,180.8708,9575.0
2020-08-18 14:35:00,192.32,192.41,192.25,192.41,38537.0,180.8708,180.9555,180.805,180.9555,38537.0
2020-08-18 14:40:00,192.43,192.6,192.3,192.31,10826.0,180.9743,181.1341,180.852,180.8614,10826.0
2020-08-18 14:45:00,192.27,192.28,192.15,192.22,6984.0,180.8238,180.8332,180.7109,180.7768,6984.0
2020-08-18 14:50:00,192.21,192.28,192.2,192.27,5397.0,180.7674,180.8332,180.758,180.8238,5397.0
2020-08-18 14:55:00,192.27,192.4,192.27,192.4,4762.0,180.8238,180.946,180.8238,180.946,4762.0
2020-08-18 15:00:00,192.37,192.43,192.26,192.31,11475.0,180.9178,180.9743,180.8144,180.8614,11475.0
2020-08-18 15:05:00,192.34,192.37,192.28,192.32,4435.0,180.8896,180.9178,180.8332,180.8708,4435.0
2020-08-18 15:10:00,192.33,192.4,192.31,192.37,6488.0,180.8802,180.946,180.8614,180.9178,6488.0
2020-08-18 15:15:00,192.38,192.44,192.23,192.3,9496.0,180.9272,180.9837,180.7862,180.852,9496.0
2020-08-18 15:20:00,192.3,192.43,192.24,192.24,13975.0,180.852,180.9743,180.7956,180.7956,13975.0
2020-08-18 15:25:00,192.23,192.33,192.2,192.26,6165.0,180.7862,180.8802,180.758,180.8144,6165.0
2020-08-18 15:30:00,192.25,192.38,192.23,192.3,12968.0,180.805,180.9272,180.7862,180.852,12968.0
2020-08-18 15:35:00,192.34,192.36,192.2,192.28,13577.0,180.8896,180.9084,180.758,180.8332,13577.0
2020-08-18 15:40:00,192.28,192.32,192.19,192.23,16472.0,180.8332,180.8708,180.7485,180.7862,16472.0
2020-08-18 15:45:00,192.23,192.31,192.16,192.18,24611.0,180.7862,180.8614,180.7203,180.7391,24611.0
2020-08-18 15:50:00,192.16,192.38,192.11,192.27,47914.0,180.7203,180.9272,180.6733,180.8238,47914.0
2020-08-18 15:55:00,192.25,192.3,191.89,192.12,101277.0,180.805,180.852,180.4664,180.6827,101277.0
2020-08-19 09:30:00,193.0,193.24,192.24,192.64,32304.0,181.5103,181.736,180.7956,181.1718,32304.0
2020-08-19 09:35:00,192.55,192.9,192.11,192.47,20694.0,181.0871,181.4163,180.6733,181.0119,20694.0
2020-08-19 09:40:00,192.68,193.5,192.61,193.5,11689.0,181.2094,181.9806,181.1435,181.9806,11689.0
2020-08-19 09:45:00,193.55,193.8,193.53,193.53,9613.0,182.0276,182.2627,182.0088,182.0088,9613.0
2020-08-19 09:50:00,193.38,194.19,193.38,193.92,14472.0,181.8677,182.6295,181.8677,182.3756,14472.0
2020-08-19 09:55:00,193.82,194.04,193.62,193.89,6753.0,182.2815,182.4884,182.0934,182.3473,6753.0
2020-08-19 10:00:00,193.79,194.05,193.55,193.65,8885.0,182.2533,182.4978,182.0276,182.1216,8885.0
2020-08-19 10:05:00,193.75,194.03,193.62,193.68,24257.0,182.2157,182.479,182.0934,182.1498,24257.0
2020-08-19 10:10:00,193.65,194.05,193.56,193.95,7722.0,182.1216,182.4978,182.037,182.4038,7722.0
2020-08-19 10:15:00,193.99,194.03,193.58,193.59,12166.0,182.4414,182.479,182.0558,182.0652,12166.0
2020-08-19 10:20:00,193.62,194.01,193.53,193.91,9453.0,182.0934,182.4602,182.0088,182.3662,9453.0
2020-08-19 10:25:00,193.91,194.28,193.86,194.03,16007.0,182.3662,182.7141,182.3191,182.479,16007.0
2020-08-19 10:30:00,193.99,194.01,193.84,193.96,8158.0,182.4414,182.4602,182.3003,182.4132,8158.0
2020-08-19 10:35:00,193.98,194.01,193.72,193.76,14224.0,182.432,182.4602,182.1875,182.2251,14224.0
2020-08-19 10:40:00,193.74,194.0,193.72,193.95,6739.0,182.2063,182.4508,182.1875,182.4038,6739.0
2020-08-19 10:45:00,194.01,194.25,193.8,193.87,8050.0,182.4602,182.6859,182.2627,182.3285,8050.0
2020-08-19 10:50:00,193.81,194.04,193.81,194.02,6315.0,182.2721,182.4884,182.2721,182.4696,6315.0
2020-08-19 10:55:00,194.09,194.1,193.74,193.74,10546.0,182.5354,182.5448,182.2063,182.2063,10546.0
2020-08-19 11:00:00,193.78,193.9,193.6,193.86,44613.0,182.2439,182.3568,182.0746,182.3191,44613.0
2020-08-19 11:05:00,193.82,194.07,193.82,194.01,7417.0,182.2815,182.5166,182.2815,182.4602,7417.0
2020-08-19 11:10:00,194.04,194.05,193.81,193.97,9017.0,182.4884,182.4978,182.2721,182.4226,9017.0
2020-08-19 11:15:00,194.0,194.0,193.72,193.72,6853.0,182.4508,182.4508,182.1875,182.1875,6853.0
2020-08-19 11:20:00,193.73,193.83,193.62,193.83,10347.0,182.1969,182.2909,182.0934,182.2909,10347.0
2020-08-19 11:25:00,193.82,193.91,193.76,193.87,11848.0,182.2815,182.3662,182.2251,182.3285,11848.0
2020-08-19 11:30:00,193.85,194.16,193.83,194.13,10675.0,182.3097,182.6013,182.2909,182.5731,10675.0
2020-08-19 11:35:00,194.21,194.45,194.16,194.41,13393.0,182.6483,182.874,182.6013,182.8364,13393.0
2020-08-19 11:40:00,194.41,194.6,194.35,194.52,15895.0,182.8364,183.0151,182.78,182.9398,15895.0
2020-08-19 11:45:00,194.44,194.58,194.17,194.23,13181.0,182.8646,182.9963,182.6107,182.6671,13181.0
2020-08-19 11:50:00,194.25,194.42,194.14,194.39,12322.0,182.6859,182.8458,182.5825,182.8176,12322.0
2020-08-19 11:55:00,194.43,194.5,194.3,194.37,10102.0,182.8552,182.921,182.7329,182.7988,10102.0
2020-08-19 12:00:00,194.37,194.39,194.09,194.17,15020.0,182.7988,182.8176,182.5354,182.6107,15020.0
2020-08-19 12:05:00,194.18,194.25,193.98,193.98,12144.0,182.6201,182.6859,182.432,182.432,12144.0
2020-08-19 12:10:00,194.02,194.05,193.83,193.84,10041.0,182.4696,182.4978,182.2909,182.3003,10041.0
2020-08-19 12:15:00,193.87,193.88,193.66,193.68,16788.0,182.3285,182.3379,182.131,182.1498,16788.0
2020-08-19 12:20:00,193.68,193.78,193.67,193.78,5238.0,182.1498,182.2439,182.1404,182.2439,5238.0
2020-08-19 12:25:00,193.7,193.85,193.69,193.73,4704.0,182.1687,182.3097,182.1593,182.1969,4704.0
2020-08-19 12:30:00,193.71,193.83,193.69,193.7,3736.0,182.1781,182.2909,182.1593,182.1687,3736.0
2020-08-19 12:35:00,193.69,193.7,193.44,193.45,31188.0,182.1593,182.1687,181.9241,181.9335,31188.0
2020-08-19 12:40:00,193.45,193.54,193.45,193.48,7006.0,181.9335,182.0182,181.9335,181.9618,7006.0
2020-08-19 12:45:00,193.47,193.51,193.38,193.45,6386.0,181.9523,181.99,181.8677,181.9335,6386.0
2020-08-19 12:50:00,193.42,193.45,193.31,193.34,19996.0,181.9053,181.9335,181.8019,181.8301,19996.0
2020-08-19 12:55:00,193.34,193.36,193.1,193.14,4026.0,181.8301,181.8489,181.6044,181.642,4026.0
2020-08-19 13:00:00,193.12,193.5,193.12,193.5,8801.0,181.6232,181.9806,181.6232,181.9806,8801.0
2020-08-19 13:05:00,193.5,193.52,193.39,193.44,9189.0,181.9806,181.9994,181.8771,181.9241,9189.0
2020-08-19 13:10:00,193.45,193.5,193.37,193.42,4914.0,181.9335,181.9806,181.8583,181.9053,4914.0
2020-08-19 13:15:00,193.47,193.5,193.37,193.44,3127.0,181.9523,181.9806,181.8583,181.9241,3127.0
2020-08-19 13:20:00,193.51,193.55,193.46,193.53,17934.0,181.99,182.0276,181.9429,182.0088,17934.0
2020-08-19 13:25:00,193.55,194.08,193.54,193.58,17244.0,182.0276,182.526,182.0182,182.0558,17244.0
2020-08-19 13:30:00,193.6,193.64,193.3,193.37,148823.0,182.0746,182.1122,181.7925,181.8583,148823.0
2020-08-19 13:35:00,193.47,193.56,193.23,193.24,3945.0,181.9523,182.037,181.7266,181.736,3945.0
2020-08-19 13:40:00,193.28,193.53,193.28,193.5,6423.0,181.7737,182.0088,181.7737,181.9806,6423.0
2020-08-19 13:45:00,193.5,193.82,193.44,193.78,7918.0,181.9806,182.2815,181.9241,182.2439,7918.0
2020-08-19 13:50:00,193.77,193.77,193.63,193.65,8533.0,182.2345,182.2345,182.1028,182.1216,8533.0
2020-08-19 13:55:00,193.63,193.64,193.51,193.58,3201.0,182.1028,182.1122,181.99,182.0558,3201.0
2020-08-19 14:00:00,193.56,193.7,193.42,193.6,7615.0,182.037,182.1687,181.9053,182.0746,7615.0
2020-08-19 14:05:00,193.66,193.7,193.43,193.64,7454.0,182.131,182.1687,181.9147,182.1122,7454.0
2020-08-19 14:10:00,193.58,193.58,193.04,193.06,2419.0,182.0558,182.0558,181.5479,181.5668,2419.0
2020-08-19 14:15:00,193.01,193.02,192.76,192.79,6764.0,181.5197,181.5291,181.2846,181.3128,6764.0
2020-08-19 14:20:00,192.79,193.26,192.79,192.99,9002.0,181.3128,181.7549,181.3128,181.5009,9002.0
2020-08-19 14:25:00,192.97,193.14,192.7,192.79,8264.0,181.4821,181.642,181.2282,181.3128,8264.0
2020-08-19 14:30:00,192.74,192.95,192.74,192.87,3527.0,181.2658,181.4633,181.2658,181.3881,3527.0
2020-08-19 14:35:00,192.85,192.85,192.62,192.83,3540.0,181.3693,181.3693,181.153,181.3504,3540.0
2020-08-19 14:40:00,192.89,192.91,192.63,192.63,4275.0,181.4069,181.4257,181.1624,181.1624,4275.0
2020-08-19 14:45:00,192.65,192.97,192.65,192.84,7279.0,181.1812,181.4821,181.1812,181.3599,7279.0
2020-08-19 14:50:00,192.91,192.98,192.78,192.84,3915.0,181.4257,181.4915,181.3034,181.3599,3915.0
2020-08-19 14:55:00,192.86,193.07,192.8,192.93,7471.0,181.3787,181.5762,181.3222,181.4445,7471.0
2020-08-19 15:00:00,192.94,193.01,192.68,192.78,18679.0,181.4539,181.5197,181.2094,181.3034,18679.0
2020-08-19 15:05:00,192.79,193.05,192.73,192.95,7777.0,181.3128,181.5574,181.2564,181.4633,7777.0
2020-08-19 15:10:00,193.0,193.05,192.87,192.94,6747.0,181.5103,181.5574,181.3881,181.4539,6747.0
2020-08-19 15:15:00,192.95,192.99,192.75,192.75,10369.0,181.4633,181.5009,181.2752,181.2752,10369.0
2020-08-19 15:20:00,192.73,192.76,192.58,192.62,8260.0,181.2564,181.2846,181.1153,181.153,8260.0
2020-08-19 15:25:00,192.65,192.73,192.33,192.52,10411.0,181.1812,181.2564,180.8802,181.0589,10411.0
2020-08-19 15:30:00,192.53,192.82,192.52,192.68,13401.0,181.0683,181.341,181.0589,181.2094,13401.0
2020-08-19 15:35:00,192.79,192.94,192.7,192.74,20249.0,181.3128,181.4539,181.2282,181.2658,20249.0
2020-08-19 15:40:00,192.74,192.84,192.6,192.79,9910.0,181.2658,181.3599,181.1341,181.3128,9910.0
2020-08-19 15:45:00,192.79,192.8,192.14,192.2,15283.0,181.3128,181.3222,180.7015,180.758,15283.0
2020-08-19 15:50:00,192.16,192.44,192.06,192.44,27549.0,180.7203,180.9837,180.6263,180.9837,27549.0
2020-08-19 15:55:00,192.45,192.47,191.94,191.99,94290.0,180.9931,181.0119,180.5134,180.5605,94290.0
2020-08-20 09:30:00,190.21,190.8,189.4,190.28,43400.0,178.8864,179.4413,178.1246,178.9523,43400.0
2020-08-20 09:35:00,190.12,190.55,189.38,190.01,19371.0,178.8018,179.2062,178.1058,178.6983,19371.0
2020-08-20 09:40:00,189.9,190.28,189.64,189.75,11201.0,178.5949,178.9523,178.3504,178.4538,11201.0
2020-08-20 09:45:00,189.94,191.02,189.84,190.52,17430.0,178.6325,179.6482,178.5385,179.178,17430.0
2020-08-20 09:50:00,190.52,191.39,190.44,191.19,6251.0,179.178,179.9962,179.1027,179.8081,6251.0
2020-08-20 09:55:00,191.06,191.06,190.39,190.79,9628.0,179.6858,179.6858,179.0557,179.4319,9628.0
2020-08-20 10:00:00,190.84,191.31,190.58,190.76,7867.0,179.4789,179.9209,179.2344,179.4037,7867.0
2020-08-20 10:05:00,190.76,191.24,190.65,191.15,15071.0,179.4037,179.8551,179.3002,179.7705,15071.0
2020-08-20 10:10:00,191.2,191.64,191.0,191.12,11319.0,179.8175,180.2313,179.6294,179.7422,11319.0
2020-08-20 10:15:00,191.23,191.81,191.23,191.65,14250.0,179.8457,180.3912,179.8457,180.2407,14250.0
2020-08-20 10:20:00,191.62,191.72,191.31,191.5,9940.0,180.2125,180.3065,179.9209,180.0996,9940.0
2020-08-20 10:25:00,191.51,191.63,191.32,191.44,7555.0,180.109,180.2219,179.9303,180.0432,7555.0
2020-08-20 10:30:00,191.42,191.64,191.4,191.53,16079.0,180.0244,180.2313,180.0056,180.1278,16079.0
2020-08-20 10:35:00,191.55,191.68,191.38,191.38,15015.0,180.1467,180.2689,179.9868,179.9868,15015.0
2020-08-20 10:40:00,191.33,191.56,191.2,191.46,4261.0,179.9397,180.1561,179.8175,180.062,4261.0
2020-08-20 10:45:00,191.37,191.67,191.37,191.59,8621.0,179.9774,180.2595,179.9774,180.1843,8621.0
2020-08-20 10:50:00,191.56,191.6,191.18,191.26,9612.0,180.1561,180.1937,179.7987,179.8739,9612.0
2020-08-20 10:55:00,191.27,191.38,191.02,191.17,4800.0,179.8833,179.9868,179.6482,179.7893,4800.0
2020-08-20 11:00:00,191.23,191.37,191.07,191.26,7085.0,179.8457,179.9774,179.6952,179.8739,7085.0
2020-08-20 11:05:00,191.18,191.3,191.18,191.27,3453.0,179.7987,179.9115,179.7987,179.8833,3453.0
2020-08-20 11:10:00,191.29,191.5,191.15,191.44,29501.0,179.9021,180.0996,179.7705,180.0432,29501.0
2020-08-20 11:15:00,191.51,191.57,191.28,191.28,8669.0,180.109,180.1655,179.8927,179.8927,8669.0
2020-08-20 11:20:00,191.28,191.63,191.28,191.57,7990.0,179.8927,180.2219,179.8927,180.1655,7990.0
2020-08-20 11:25:00,191.6,191.61,191.4,191.54,8965.0,180.1937,180.2031,180.0056,180.1372,8965.0
2020-08-20 11:30:00,191.47,191.6,191.33,191.6,5207.0,180.0714,180.1937,179.9397,180.1937,5207.0
2020-08-20 11:35:00,191.57,191.8,191.57,191.8,11054.0,180.1655,180.3818,180.1655,180.3818,11054.0
2020-08-20 11:40:00,191.81,192.0,191.73,191.78,11503.0,180.3912,180.5699,180.3159,180.363,11503.0
2020-08-20 11:45:00,191.8,191.89,191.71,191.75,7715.0,180.3818,180.4664,180.2971,180.3347,7715.0
2020-08-20 11:50:00,191.75,191.8,191.58,191.62,18036.0,180.3347,180.3818,180.1749,180.2125,18036.0
2020-08-20 11:55:00,191.64,191.72,191.58,191.62,9988.0,180.2313,180.3065,180.1749,180.2125,9988.0
2020-08-20 12:00:00,191.65,191.66,191.53,191.55,13686.0,180.2407,180.2501,180.1278,180.1467,13686.0
2020-08-20 12:05:00,191.53,191.74,191.48,191.74,20815.0,180.1278,180.3253,180.0808,180.3253,20815.0
2020-08-20 12:10:00,191.75,192.05,191.65,191.67,30754.0,180.3347,180.6169,180.2407,180.2595,30754.0
2020-08-20 12:15:00,191.66,191.76,191.47,191.47,13918.0,180.2501,180.3441,180.0714,180.0714,13918.0
2020-08-20 12:20:00,191.49,191.64,191.33,191.6,9010.0,180.0902,180.2313,179.9397,180.1937,9010.0
2020-08-20 12:25:00,191.57,191.72,191.43,191.5,11134.0,180.1655,180.3065,180.0338,180.0996,11134.0
2020-08-20 12:30:00,191.52,191.63,191.44,191.47,10620.0,180.1184,180.2219,180.0432,180.0714,10620.0
2020-08-20 12:35:00,191.4,191.58,191.4,191.58,7650.0,180.0056,180.1749,180.0056,180.1749,7650.0
2020-08-20 12:40:00,191.54,191.54,191.21,191.28,12035.0,180.1372,180.1372,179.8269,179.8927,12035.0
2020-08-20 12:45:00,191.29,191.58,191.29,191.58,8826.0,179.9021,180.1749,179.9021,180.1749,8826.0
2020-08-20 12:50:00,191.6,191.66,191.55,191.56,7650.0,180.1937,180.2501,180.1467,180.1561,7650.0
2020-08-20 12:55:00,191.54,191.54,191.41,191.43,3354.0,180.1372,180.1372,180.015,180.0338,3354.0
2020-08-20 13:00:00,191.49,191.69,191.48,191.69,6028.0,180.0902,180.2783,180.0808,180.2783,6028.0
2020-08-20 13:05:00,191.69,191.69,191.37,191.44,6906.0,180.2783,180.2783,179.9774,180.0432,6906.0
2020-08-20 13:10:00,191.49,191.53,191.37,191.43,3954.0,180.0902,180.1278,179.9774,180.0338,3954.0
2020-08-20 13:15:00,191.5,191.5,191.32,191.38,2837.0,180.0996,180.0996,179.9303,179.9868,2837.0
2020-08-20 13:20:00,191.36,191.45,191.29,191.32,2327.0,179.968,180.0526,179.9021,179.9303,2327.0
2020-08-20 13:25:00,191.31,191.53,191.27,191.45,6857.0,179.9209,180.1278,179.8833,180.0526,6857.0
2020-08-20 13:30:00,191.45,191.56,191.45,191.56,4000.0,180.0526,180.1561,180.0526,180.1561,4000.0
2020-08-20 13:35:00,191.55,191.57,191.39,191.47,4939.0,180.1467,180.1655,179.9962,180.0714,4939.0
2020-08-20 13:40:00,191.49,191.55,191.33,191.37,5634.0,180.0902,180.1467,179.9397,179.9774,5634.0
2020-08-20 13:45:00,191.4,191.41,191.27,191.33,5240.0,180.0056,180.015,179.8833,179.9397,5240.0
2020-08-20 13:50:00,191.37,191.52,191.32,191.39,8680.0,179.9774,180.1184,179.9303,179.9962,8680.0
2020-08-20 13:55:00,191.46,191.47,191.21,191.34,9751.0,180.062,180.0714,179.8269,179.9492,9751.0
2020-08-20 14:00:00,191.36,191.5,191.32,191.32,2903.0,179.968,180.0996,179.9303,179.9303,2903.0
2020-08-20 14:05:00,191.3,191.33,191.16,191.25,9356.0,179.9115,179.9397,179.7799,179.8645,9356.0
2020-08-20 14:10:00,191.28,191.31,191.23,191.3,6800.0,179.8927,179.9209,179.8457,179.9115,6800.0
2020-08-20 14:15:00,191.31,191.32,191.22,191.24,5288.0,179.9209,179.9303,179.8363,179.8551,5288.0
2020-08-20 14:20:00,191.23,191.32,191.11,191.25,9415.0,179.8457,179.9303,179.7328,179.8645,9415.0
2020-08-20 14:25:00,191.23,191.45,191.22,191.36,33774.0,179.8457,180.0526,179.8363,179.968,33774.0
2020-08-20 14:30:00,191.37,191.48,191.16,191.35,29386.0,179.9774,180.0808,179.7799,179.9586,29386.0
2020-08-20 14:35:00,191.34,191.4,191.23,191.35,12772.0,179.9492,180.0056,179.8457,179.9586,12772.0
2020-08-20 14:40:00,191.34,191.38,191.22,191.24,11113.0,179.9492,179.9868,179.8363,179.8551,11113.0
2020-08-20 14:45:00,191.24,191.33,191.21,191.27,9007.0,179.8551,179.9397,179.8269,179.8833,9007.0
2020-08-20 14:50:00,191.3,191.58,191.21,191.43,14591.0,179.9115,180.1749,179.8269,180.0338,14591.0
2020-08-20 14:55:00,191.38,191.4,191.26,191.34,8607.0,179.9868,180.0056,179.8739,179.9492,8607.0
2020-08-20 15:00:00,191.3,191.42,191.3,191.36,13395.0,179.9115,180.0244,179.9115,179.968,13395.0
2020-08-20 15:05:00,191.37,191.41,191.2,191.32,12191.0,179.9774,180.015,179.8175,179.9303,12191.0
2020-08-20 15:10:00,191.33,191.33,191.1,191.14,9795.0,179.9397,179.9397,179.7234,179.7611,9795.0
2020-08-20 15:15:00,191.15,191.32,191.15,191.18,8838.0,179.7705,179.9303,179.7705,179.7987,8838.0
2020-08-20 15:20:00,191.21,191.23,191.08,191.16,10585.0,179.8269,179.8457,179.7046,179.7799,10585.0
2020-08-20 15:25:00,191.14,191.26,191.05,191.25,10144.0,179.7611,179.8739,179.6764,179.8645,10144.0
2020-08-20 15:30:00,191.21,191.26,190.98,191.11,26840.0,179.8269,179.8739,179.6106,179.7328,26840.0
2020-08-20 15:35:00,191.14,191.29,191.12,191.29,12434.0,179.7611,179.9021,179.7422,179.9021,12434.0
2020-08-20 15:40:00,191.33,191.56,191.21,191.46,29311.0,179.9397,180.1561,179.8269,180.062,29311.0
2020-08-20 15:45:00,191.43,191.49,191.23,191.33,43230.0,180.0338,180.0902,179.8457,179.9397,43230.0
2020-08-20 15:50:00,191.28,191.42,191.16,191.24,71062.0,179.8927,180.0244,179.7799,179.8551,71062.0
2020-08-20 15:55:00,191.26,191.53,191.09,191.09,90481.0,179.8739,180.1278,179.714,179.714,90481.0
2020-08-21 09:30:00,196.76,200.67,196.0,199.88,454811.0,185.0465,188.7237,184.3317,187.9807,454811.0
2020-08-21 09:35:00,199.98,200.48,198.56,199.56,168902.0,188.0748,188.545,186.7393,187.6798,168902.0
2020-08-21 09:40:00,199.56,199.8,198.81,198.87,151661.0,187.6798,187.9055,186.9744,187.0309,151661.0
2020-08-21 09:45:00,198.98,199.99,198.75,199.59,128005.0,187.1343,188.0842,186.918,187.708,128005.0
2020-08-21 09:50:00,199.6,201.31,199.11,200.33,232545.0,187.7174,189.3256,187.2566,188.404,232545.0
2020-08-21 09:55:00,200.41,200.86,200.08,200.81,106805.0,188.4792,188.9024,188.1688,188.8554,106805.0
2020-08-21 10:00:00,200.77,201.16,200.07,200.16,97942.0,188.8178,189.1845,188.1594,188.2441,97942.0
2020-08-21 10:05:00,200.08,200.4,199.19,199.9,135161.0,188.1688,188.4698,187.3318,187.9996,135161.0
2020-08-21 10:10:00,199.84,200.12,199.62,199.79,51696.0,187.9431,188.2065,187.7362,187.8961,51696.0
2020-08-21 10:15:00,199.81,200.0,199.2,199.44,67869.0,187.9149,188.0936,187.3412,187.5669,67869.0
2020-08-21 10:20:00,199.43,199.43,198.08,199.19,84086.0,187.5575,187.5575,186.2879,187.3318,84086.0
2020-08-21 10:25:00,199.13,199.26,198.43,199.11,68216.0,187.2754,187.3977,186.6171,187.2566,68216.0
2020-08-21 10:30:00,199.04,199.44,198.77,199.06,61275.0,187.1908,187.5669,186.9368,187.2096,61275.0
2020-08-21 10:35:00,199.16,199.45,198.67,199.11,46346.0,187.3036,187.5763,186.8428,187.2566,46346.0
2020-08-21 10:40:00,199.08,199.11,197.62,198.18,65721.0,187.2284,187.2566,185.8553,186.382,65721.0
2020-08-21 10:45:00,198.18,198.36,197.61,198.0,48142.0,186.382,186.5512,185.8459,186.2127,48142.0
2020-08-21 10:50:00,198.06,200.07,197.99,199.39,106425.0,186.2691,188.1594,186.2033,187.5199,106425.0
2020-08-21 10:55:00,199.39,199.95,198.79,199.06,130032.0,187.5199,188.0466,186.9556,187.2096,130032.0
2020-08-21 11:00:00,199.1,200.69,199.1,200.62,279117.0,187.2472,188.7425,187.2472,188.6767,279117.0
2020-08-21 11:05:00,200.67,201.44,200.33,201.37,75902.0,188.7237,189.4479,188.404,189.382,75902.0
2020-08-21 11:10:00,201.36,201.5,200.34,200.44,174543.0,189.3726,189.5043,188.4134,188.5074,174543.0
2020-08-21 11:15:00,200.46,200.83,199.51,199.83,98709.0,188.5262,188.8742,187.6328,187.9337,98709.0
2020-08-21 11:20:00,199.77,200.59,199.58,199.82,28859.0,187.8773,188.6485,187.6986,187.9243,28859.0
2020-08-21 11:25:00,199.82,200.39,199.82,200.23,17029.0,187.9243,188.4604,187.9243,188.3099,17029.0
2020-08-21 11:30:00,200.14,201.78,199.93,201.72,53485.0,188.2253,189.7676,188.0278,189.7112,53485.0
2020-08-21 11:35:00,201.85,202.35,201.53,202.31,67426.0,189.8335,190.3037,189.5325,190.2661,67426.0
2020-08-21 11:40:00,202.36,202.95,202.1,202.1,114237.0,190.3131,190.868,190.0686,190.0686,114237.0
2020-08-21 11:45:00,202.16,202.55,201.83,202.29,40841.0,190.125,190.4918,189.8147,190.2473,40841.0
2020-08-21 11:50:00,202.3,202.59,202.23,202.37,29727.0,190.2567,190.5294,190.1908,190.3225,29727.0
2020-08-21 11:55:00,202.36,202.5,201.89,202.07,43344.0,190.3131,190.4448,189.8711,190.0404,43344.0
2020-08-21 12:00:00,202.02,202.39,201.77,202.15,32310.0,189.9934,190.3413,189.7582,190.1156,32310.0
2020-08-21 12:05:00,202.15,202.28,201.97,202.11,44567.0,190.1156,190.2379,189.9463,190.078,44567.0
2020-08-21 12:10:00,202.09,202.14,201.78,202.1,34496.0,190.0592,190.1062,189.7676,190.0686,34496.0
2020-08-21 12:15:00,202.07,202.08,201.54,201.7,18822.0,190.0404,190.0498,189.5419,189.6924,18822.0
2020-08-21 12:20:00,201.7,202.05,201.7,201.87,65076.0,189.6924,190.0216,189.6924,189.8523,65076.0
2020-08-21 12:25:00,201.87,202.05,201.26,201.52,43328.0,189.8523,190.0216,189.2786,189.5231,43328.0
2020-08-21 12:30:00,201.52,201.98,201.52,201.91,25882.0,189.5231,189.9557,189.5231,189.8899,25882.0
2020-08-21 12:35:00,201.88,202.0,201.6,201.61,20663.0,189.8617,189.9745,189.5984,189.6078,20663.0
2020-08-21 12:40:00,201.6,201.7,201.39,201.62,22730.0,189.5984,189.6924,189.4009,189.6172,22730.0
2020-08-21 12:45:00,201.63,202.0,201.58,202.0,11780.0,189.6266,189.9745,189.5795,189.9745,11780.0
2020-08-21 12:50:00,201.96,202.15,201.74,201.88,17456.0,189.9369,190.1156,189.73,189.8617,17456.0
2020-08-21 12:55:00,201.9,202.03,201.37,201.93,99300.0,189.8805,190.0028,189.382,189.9087,99300.0
2020-08-21 13:00:00,201.94,202.1,201.55,201.82,56076.0,189.9181,190.0686,189.5513,189.8053,56076.0
2020-08-21 13:05:00,201.85,202.3,201.82,202.26,25933.0,189.8335,190.2567,189.8053,190.2191,25933.0
2020-08-21 13:10:00,202.26,202.35,201.94,202.18,35639.0,190.2191,190.3037,189.9181,190.1438,35639.0
2020-08-21 13:15:00,202.26,202.26,201.79,201.88,36752.0,190.2191,190.2191,189.777,189.8617,36752.0
2020-08-21 13:20:00,201.88,201.9,201.41,201.65,29468.0,189.8617,189.8805,189.4197,189.6454,29468.0
2020-08-21 13:25:00,201.61,201.86,201.61,201.74,19650.0,189.6078,189.8429,189.6078,189.73,19650.0
2020-08-21 13:30:00,201.75,202.2,201.72,202.13,34732.0,189.7394,190.1626,189.7112,190.0968,34732.0
2020-08-21 13:35:00,202.14,202.23,201.84,201.92,29982.0,190.1062,190.1908,189.8241,189.8993,29982.0
2020-08-21 13:40:00,201.89,201.9,201.68,201.79,25585.0,189.8711,189.8805,189.6736,189.777,25585.0
2020-08-21 13:45:00,201.81,201.95,201.57,201.65,30653.0,189.7959,189.9275,189.5701,189.6454,30653.0
2020-08-21 13:50:00,201.7,201.7,201.5,201.56,19281.0,189.6924,189.6924,189.5043,189.5607,19281.0
2020-08-21 13:55:00,201.55,201.55,200.91,201.11,41349.0,189.5513,189.5513,188.9494,189.1375,41349.0
2020-08-21 14:00:00,201.2,201.39,200.79,201.21,25146.0,189.2222,189.4009,188.8366,189.2316,25146.0
2020-08-21 14:05:00,201.2,201.2,200.81,201.08,20322.0,189.2222,189.2222,188.8554,189.1093,20322.0
2020-08-21 14:10:00,201.12,201.14,200.91,201.06,17449.0,189.1469,189.1657,188.9494,189.0905,17449.0
2020-08-21 14:15:00,201.07,201.22,200.88,200.88,20227.0,189.0999,189.241,188.9212,188.9212,20227.0
2020-08-21 14:20:00,200.93,201.15,200.89,201.01,18601.0,188.9682,189.1751,188.9306,189.0435,18601.0
2020-08-21 14:25:00,201.06,201.1,200.99,200.99,18863.0,189.0905,189.1281,189.0247,189.0247,18863.0
2020-08-21 14:30:00,201.0,201.28,200.92,201.0,33511.0,189.0341,189.2974,188.9588,189.0341,33511.0
2020-08-21 14:35:00,200.98,201.12,200.98,201.02,15873.0,189.0153,189.1469,189.0153,189.0529,15873.0
2020-08-21 14:40:00,201.02,201.2,200.97,201.05,17718.0,189.0529,189.2222,189.0059,189.0811,17718.0
2020-08-21 14:45:00,201.04,201.1,200.85,200.92,19298.0,189.0717,189.1281,188.893,188.9588,19298.0
2020-08-21 14:50:00,200.94,201.49,200.91,201.4,24539.0,188.9776,189.4949,188.9494,189.4103,24539.0
2020-08-21 14:55:00,201.4,201.42,200.96,201.33,30789.0,189.4103,189.4291,188.9965,189.3444,30789.0
2020-08-21 15:00:00,201.33,201.44,201.0,201.06,28786.0,189.3444,189.4479,189.0341,189.0905,28786.0
2020-08-21 15:05:00,201.09,201.38,201.08,201.23,27146.0,189.1187,189.3915,189.1093,189.2504,27146.0
2020-08-21 15:10:00,201.24,201.29,200.97,201.1,17381.0,189.2598,189.3068,189.0059,189.1281,17381.0
2020-08-21 15:15:00,201.07,201.21,200.9,201.07,17815.0,189.0999,189.2316,188.94,189.0999,17815.0
2020-08-21 15:20:00,201.09,201.19,200.96,201.1,19361.0,189.1187,189.2128,188.9965,189.1281,19361.0
2020-08-21 15:25:00,201.12,201.2,200.61,200.77,34077.0,189.1469,189.2222,188.6673,188.8178,34077.0
2020-08-21 15:30:00,200.73,200.97,200.43,200.47,34745.0,188.7801,189.0059,188.498,188.5356,34745.0
2020-08-21 15:35:00,200.47,200.78,200.25,200.59,34784.0,188.5356,188.8272,188.3287,188.6485,34784.0
2020-08-21 15:40:00,200.59,200.73,200.42,200.53,32660.0,188.6485,188.7801,188.4886,188.5921,32660.0
2020-08-21 15:45:00,200.51,200.83,200.41,200.78,45460.0,188.5732,188.8742,188.4792,188.8272,45460.0
2020-08-21 15:50:00,200.77,200.91,200.49,200.59,89076.0,188.8178,188.9494,188.5544,188.6485,89076.0
2020-08-21 15:55:00,200.56,200.7,199.43,199.5,257622.0,188.6203,188.7519,187.5575,187.6234,257622.0
2020-08-24 09:30:00,204.37,205.92,203.78,204.31,123609.0,192.2035,193.6612,191.6486,192.147,123609.0
2020-08-24 09:35:00,204.17,204.74,202.66,202.91,198868.0,192.0154,192.5514,190.5953,190.8304,198868.0
2020-08-24 09:40:00,202.86,204.67,202.82,204.04,37536.0,190.7833,192.4856,190.7457,191.8931,37536.0
2020-08-24 09:45:00,204.02,205.43,203.86,205.43,38437.0,191.8743,193.2003,191.7238,193.2003,38437.0
2020-08-24 09:50:00,205.25,205.55,204.36,204.7,58672.0,193.0311,193.3132,192.194,192.5138,58672.0
2020-08-24 09:55:00,204.87,205.32,204.42,204.42,70376.0,192.6737,193.0969,192.2505,192.2505,70376.0
2020-08-24 10:00:00,204.42,205.24,204.42,205.23,85661.0,192.2505,193.0217,192.2505,193.0123,85661.0
2020-08-24 10:05:00,205.12,205.73,204.89,205.53,54982.0,192.9088,193.4825,192.6925,193.2944,54982.0
2020-08-24 10:10:00,205.53,205.74,205.0,205.0,171507.0,193.2944,193.4919,192.7959,192.7959,171507.0
2020-08-24 10:15:00,205.07,205.33,204.31,205.12,18445.0,192.8618,193.1063,192.147,192.9088,18445.0
2020-08-24 10:20:00,204.95,205.32,204.75,204.87,17003.0,192.7489,193.0969,192.5608,192.6737,17003.0
2020-08-24 10:25:00,204.87,205.09,204.8,204.98,13228.0,192.6737,192.8806,192.6079,192.7771,13228.0
2020-08-24 10:30:00,204.93,205.72,204.84,205.19,21008.0,192.7301,193.4731,192.6455,192.9746,21008.0
2020-08-24 10:35:00,205.29,205.62,205.16,205.53,14881.0,193.0687,193.379,192.9464,193.2944,14881.0
2020-08-24 10:40:00,205.48,205.63,205.33,205.52,52597.0,193.2474,193.3884,193.1063,193.285,52597.0
2020-08-24 10:45:00,205.48,205.82,205.37,205.8,32726.0,193.2474,193.5671,193.1439,193.5483,32726.0
2020-08-24 10:50:00,205.82,206.48,205.77,205.95,45241.0,193.5671,194.1878,193.5201,193.6894,45241.0
2020-08-24 10:55:00,205.98,206.13,205.72,205.91,78471.0,193.7176,193.8587,193.4731,193.6518,78471.0
2020-08-24 11:00:00,205.98,205.99,205.5,205.64,20229.0,193.7176,193.727,193.2662,193.3978,20229.0
2020-08-24 11:05:00,205.7,206.3,205.69,206.01,42407.0,193.4543,194.0186,193.4449,193.7458,42407.0
2020-08-24 11:10:00,205.94,206.15,205.9,205.97,12338.0,193.68,193.8775,193.6424,193.7082,12338.0
2020-08-24 11:15:00,205.97,206.03,205.91,205.99,10793.0,193.7082,193.7646,193.6518,193.727,10793.0
2020-08-24 11:20:00,205.98,206.1,205.89,205.9,21735.0,193.7176,193.8305,193.633,193.6424,21735.0
2020-08-24 11:25:00,205.9,206.25,205.9,205.99,27557.0,193.6424,193.9715,193.6424,193.727,27557.0
2020-08-24 11:30:00,206.03,206.1,205.74,206.04,11130.0,193.7646,193.8305,193.4919,193.774,11130.0
2020-08-24 11:35:00,206.09,206.19,205.8,205.91,14277.0,193.8211,193.9151,193.5483,193.6518,14277.0
2020-08-24 11:40:00,205.92,206.03,205.88,205.95,10310.0,193.6612,193.7646,193.6236,193.6894,10310.0
2020-08-24 11:45:00,205.98,206.07,205.79,206.04,12719.0,193.7176,193.8022,193.5389,193.774,12719.0
2020-08-24 11:50:00,206.05,206.07,205.7,205.81,14521.0,193.7834,193.8022,193.4543,193.5577,14521.0
2020-08-24 11:55:00,205.83,205.99,205.62,205.69,14094.0,193.5765,193.727,193.379,193.4449,14094.0
2020-08-24 12:00:00,205.71,205.87,205.63,205.63,11554.0,193.4637,193.6142,193.3884,193.3884,11554.0
2020-08-24 12:05:00,205.67,205.79,205.42,205.48,24266.0,193.4261,193.5389,193.1909,193.2474,24266.0
2020-08-24 12:10:00,205.44,205.54,205.38,205.52,18058.0,193.2098,193.3038,193.1533,193.285,18058.0
2020-08-24 12:15:00,205.53,205.53,205.2,205.37,9932.0,193.2944,193.2944,192.984,193.1439,9932.0
2020-08-24 12:20:00,205.36,205.54,205.35,205.44,5831.0,193.1345,193.3038,193.1251,193.2098,5831.0
2020-08-24 12:25:00,205.48,205.53,205.37,205.41,11620.0,193.2474,193.2944,193.1439,193.1815,11620.0
2020-08-24 12:30:00,205.41,205.58,205.4,205.45,20000.0,193.1815,193.3414,193.1721,193.2192,20000.0
2020-08-24 12:35:00,205.44,205.46,205.17,205.23,25978.0,193.2098,193.2286,192.9558,193.0123,25978.0
2020-08-24 12:40:00,205.23,205.27,205.06,205.14,20327.0,193.0123,193.0499,192.8524,192.9276,20327.0
2020-08-24 12:45:00,205.12,205.13,204.8,204.99,13068.0,192.9088,192.9182,192.6079,192.7865,13068.0
2020-08-24 12:50:00,204.98,205.06,204.66,204.68,20238.0,192.7771,192.8524,192.4762,192.495,20238.0
2020-08-24 12:55:00,204.69,204.9,204.62,204.86,12650.0,192.5044,192.7019,192.4386,192.6643,12650.0
2020-08-24 13:00:00,204.91,205.22,204.91,205.11,26812.0,192.7113,193.0028,192.7113,192.8994,26812.0
2020-08-24 13:05:00,205.19,205.41,205.14,205.3,18073.0,192.9746,193.1815,192.9276,193.0781,18073.0
2020-08-24 13:10:00,205.3,205.3,205.02,205.1,9164.0,193.0781,193.0781,192.8148,192.89,9164.0
2020-08-24 13:15:00,205.15,205.19,205.04,205.18,10753.0,192.937,192.9746,192.8336,192.9652,10753.0
2020-08-24 13:20:00,205.16,205.63,205.13,205.49,22197.0,192.9464,193.3884,192.9182,193.2568,22197.0
2020-08-24 13:25:00,205.48,205.53,205.4,205.42,13242.0,193.2474,193.2944,193.1721,193.1909,13242.0
2020-08-24 13:30:00,205.45,205.47,205.23,205.37,9404.0,193.2192,193.238,193.0123,193.1439,9404.0
2020-08-24 13:35:00,205.36,205.42,205.14,205.23,11961.0,193.1345,193.1909,192.9276,193.0123,11961.0
2020-08-24 13:40:00,205.27,205.56,205.25,205.45,38649.0,193.0499,193.3226,193.0311,193.2192,38649.0
2020-08-24 13:45:00,205.47,205.52,205.29,205.43,4776.0,193.238,193.285,193.0687,193.2003,4776.0
2020-08-24 13:50:00,205.44,205.46,205.35,205.41,6707.0,193.2098,193.2286,193.1251,193.1815,6707.0
2020-08-24 13:55:00,205.38,205.42,204.9,204.91,9127.0,193.1533,193.1909,192.7019,192.7113,9127.0
2020-08-24 14:00:00,204.91,204.98,204.73,204.85,6990.0,192.7113,192.7771,192.542,192.6549,6990.0
2020-08-24 14:05:00,204.86,205.02,204.81,204.98,21378.0,192.6643,192.8148,192.6173,192.7771,21378.0
2020-08-24 14:10:00,204.96,205.09,204.95,205.09,11131.0,192.7583,192.8806,192.7489,192.8806,11131.0
2020-08-24 14:15:00,205.09,205.14,204.96,205.03,15418.0,192.8806,192.9276,192.7583,192.8242,15418.0
2020-08-24 14:20:00,205.03,205.24,205.02,205.1,13580.0,192.8242,193.0217,192.8148,192.89,13580.0
2020-08-24 14:25:00,205.08,205.11,204.9,205.07,14283.0,192.8712,192.8994,192.7019,192.8618,14283.0
2020-08-24 14:30:00,205.03,205.06,204.88,205.0,8407.0,192.8242,192.8524,192.6831,192.7959,8407.0
2020-08-24 14:35:00,205.0,205.16,204.95,205.15,10664.0,192.7959,192.9464,192.7489,192.937,10664.0
2020-08-24 14:40:00,205.11,205.34,205.03,205.12,14535.0,192.8994,193.1157,192.8242,192.9088,14535.0
2020-08-24 14:45:00,205.08,205.12,204.89,204.94,10323.0,192.8712,192.9088,192.6925,192.7395,10323.0
2020-08-24 14:50:00,204.99,205.08,204.96,204.98,8652.0,192.7865,192.8712,192.7583,192.7771,8652.0
2020-08-24 14:55:00,204.98,205.27,204.97,205.23,17750.0,192.7771,193.0499,192.7677,193.0123,17750.0
2020-08-24 15:00:00,205.23,205.23,204.9,204.98,13463.0,193.0123,193.0123,192.7019,192.7771,13463.0
2020-08-24 15:05:00,204.98,205.15,204.97,205.12,10092.0,192.7771,192.937,192.7677,192.9088,10092.0
2020-08-24 15:10:00,205.1,205.28,205.01,205.14,15543.0,192.89,193.0593,192.8053,192.9276,15543.0
2020-08-24 15:15:00,205.13,205.52,205.13,205.46,15185.0,192.9182,193.285,192.9182,193.2286,15185.0
2020-08-24 15:20:00,205.45,205.52,205.26,205.45,15003.0,193.2192,193.285,193.0405,193.2192,15003.0
2020-08-24 15:25:00,205.47,205.5,205.28,205.37,27689.0,193.238,193.2662,193.0593,193.1439,27689.0
2020-08-24 15:30:00,205.32,205.52,205.25,205.49,23998.0,193.0969,193.285,193.0311,193.2568,23998.0
2020-08-24 15:35:00,205.5,205.55,205.44,205.49,42673.0,193.2662,193.3132,193.2098,193.2568,42673.0
2020-08-24 15:40:00,205.5,205.52,205.32,205.43,47738.0,193.2662,193.285,193.0969,193.2003,47738.0
2020-08-24 15:45:00,205.42,205.57,205.34,205.54,44891.0,193.1909,193.332,193.1157,193.3038,44891.0
2020-08-24 15:50:00,205.58,205.89,205.45,205.74,75755.0,193.3414,193.633,193.2192,193.4919,75755.0
2020-08-24 15:55:00,205.75,205.89,205.38,205.4,217536.0,193.5013,193.633,193.1533,193.1721,217536.0
2020-08-25 09:30:00,206.0,207.51,205.77,206.79,178822.0,193.7364,195.1565,193.5201,194.4794,178822.0
2020-08-25 09:35:00,206.69,207.27,206.34,207.02,29525.0,194.3853,194.9308,194.0562,194.6957,29525.0
2020-08-25 09:40:00,207.0,207.61,206.54,207.37,142788.0,194.6769,195.2506,194.2443,195.0249,142788.0
2020-08-25 09:45:00,207.37,208.5,207.29,208.5,188856.0,195.0249,196.0876,194.9496,196.0876,188856.0
2020-08-25 09:50:00,208.5,209.4,208.4,208.8,67660.0,196.0876,196.934,195.9935,196.3697,67660.0
2020-08-25 09:55:00,208.85,208.9,208.27,208.62,42764.0,196.4167,196.4638,195.8713,196.2004,42764.0
2020-08-25 10:00:00,208.55,208.62,207.8,208.61,37893.0,196.1346,196.2004,195.4293,196.191,37893.0
2020-08-25 10:05:00,208.51,208.7,208.14,208.15,35506.0,196.097,196.2757,195.749,195.7584,35506.0
2020-08-25 10:10:00,208.11,208.16,207.73,208.02,29956.0,195.7208,195.7678,195.3634,195.6362,29956.0
2020-08-25 10:15:00,208.16,208.79,208.16,208.58,23060.0,195.7678,196.3603,195.7678,196.1628,23060.0
2020-08-25 10:20:00,208.36,209.14,208.32,209.03,25770.0,195.9559,196.6895,195.9183,196.586,25770.0
2020-08-25 10:25:00,209.03,209.22,208.68,209.17,7776.0,196.586,196.7647,196.2569,196.7177,7776.0
2020-08-25 10:30:00,208.92,209.11,208.78,208.78,63390.0,196.4826,196.6613,196.3509,196.3509,63390.0
2020-08-25 10:35:00,208.83,208.99,208.63,208.75,56481.0,196.3979,196.5484,196.2098,196.3227,56481.0
2020-08-25 10:40:00,208.78,208.79,208.37,208.46,12755.0,196.3509,196.3603,195.9653,196.05,12755.0
2020-08-25 10:45:00,208.42,208.5,208.19,208.36,11548.0,196.0123,196.0876,195.796,195.9559,11548.0
2020-08-25 10:50:00,208.35,208.53,208.24,208.24,11200.0,195.9465,196.1158,195.8431,195.8431,11200.0
2020-08-25 10:55:00,208.21,208.46,208.0,208.46,82559.0,195.8148,196.05,195.6173,196.05,82559.0
2020-08-25 11:00:00,208.41,208.62,208.38,208.42,30693.0,196.0029,196.2004,195.9747,196.0123,30693.0
2020-08-25 11:05:00,208.44,208.66,208.24,208.46,15719.0,196.0312,196.2381,195.8431,196.05,15719.0
2020-08-25 11:10:00,208.45,208.52,208.32,208.43,10732.0,196.0406,196.1064,195.9183,196.0218,10732.0
2020-08-25 11:15:00,208.35,208.5,208.18,208.18,8954.0,195.9465,196.0876,195.7866,195.7866,8954.0
2020-08-25 11:20:00,208.17,208.37,208.0,208.18,14536.0,195.7772,195.9653,195.6173,195.7866,14536.0
2020-08-25 11:25:00,208.3,208.63,208.29,208.61,11483.0,195.8995,196.2098,195.8901,196.191,11483.0
2020-08-25 11:30:00,208.6,208.64,208.42,208.55,13359.0,196.1816,196.2192,196.0123,196.1346,13359.0
2020-08-25 11:35:00,208.52,208.54,208.26,208.34,9340.0,196.1064,196.1252,195.8619,195.9371,9340.0
2020-08-25 11:40:00,208.3,208.45,208.04,208.09,11468.0,195.8995,196.0406,195.655,195.702,11468.0
2020-08-25 11:45:00,208.07,208.17,207.69,207.74,52837.0,195.6832,195.7772,195.3258,195.3728,52837.0
2020-08-25 11:50:00,207.86,208.05,207.85,207.93,8771.0,195.4857,195.6644,195.4763,195.5515,8771.0
2020-08-25 11:55:00,208.01,208.06,207.85,208.05,10763.0,195.6268,195.6738,195.4763,195.6644,10763.0
2020-08-25 12:00:00,208.02,208.02,207.58,207.66,13694.0,195.6362,195.6362,195.2224,195.2976,13694.0
2020-08-25 12:05:00,207.6,207.68,207.39,207.46,20168.0,195.2412,195.3164,195.0437,195.1095,20168.0
2020-08-25 12:10:00,207.45,207.45,206.77,206.86,13801.0,195.1001,195.1001,194.4606,194.5452,13801.0
2020-08-25 12:15:00,206.84,207.13,206.79,207.06,12472.0,194.5264,194.7991,194.4794,194.7333,12472.0
2020-08-25 12:20:00,207.06,207.07,206.83,206.97,9431.0,194.7333,194.7427,194.517,194.6487,9431.0
2020-08-25 12:25:00,206.97,207.16,206.89,206.92,10072.0,194.6487,194.8274,194.5734,194.6016,10072.0
2020-08-25 12:30:00,206.91,207.16,206.88,207.16,13397.0,194.5922,194.8274,194.564,194.8274,13397.0
2020-08-25 12:35:00,207.19,207.77,207.17,207.51,12642.0,194.8556,195.401,194.8368,195.1565,12642.0
2020-08-25 12:40:00,207.5,207.66,207.37,207.52,4858.0,195.1471,195.2976,195.0249,195.1659,4858.0
2020-08-25 12:45:00,207.51,207.58,207.35,207.42,6799.0,195.1565,195.2224,195.006,195.0719,6799.0
2020-08-25 12:50:00,207.44,207.44,207.21,207.35,3509.0,195.0907,195.0907,194.8744,195.006,3509.0
2020-08-25 12:55:00,207.31,207.31,207.1,207.17,4110.0,194.9684,194.9684,194.7709,194.8368,4110.0
2020-08-25 13:00:00,207.15,207.29,207.13,207.22,6639.0,194.818,194.9496,194.7991,194.8838,6639.0
2020-08-25 13:05:00,207.22,207.37,207.1,207.35,4948.0,194.8838,195.0249,194.7709,195.006,4948.0
2020-08-25 13:10:00,207.33,207.34,206.96,207.03,6230.0,194.9872,194.9966,194.6393,194.7051,6230.0
2020-08-25 13:15:00,206.98,207.18,206.94,206.98,5625.0,194.6581,194.8462,194.6205,194.6581,5625.0
2020-08-25 13:20:00,206.98,206.98,206.74,206.8,9949.0,194.6581,194.6581,194.4324,194.4888,9949.0
2020-08-25 13:25:00,206.83,207.1,206.79,207.03,4755.0,194.517,194.7709,194.4794,194.7051,4755.0
2020-08-25 13:30:00,207.04,207.34,206.95,207.29,3763.0,194.7145,194.9966,194.6299,194.9496,3763.0
2020-08-25 13:35:00,207.36,207.36,207.22,207.22,3630.0,195.0154,195.0154,194.8838,194.8838,3630.0
2020-08-25 13:40:00,207.22,207.52,207.22,207.34,7210.0,194.8838,195.1659,194.8838,194.9966,7210.0
2020-08-25 13:45:00,207.31,207.6,207.29,207.43,7943.0,194.9684,195.2412,194.9496,195.0813,7943.0
2020-08-25 13:50:00,207.47,207.63,207.36,207.56,6441.0,195.1189,195.2694,195.0154,195.2035,6441.0
2020-08-25 13:55:00,207.53,207.55,207.34,207.39,6585.0,195.1753,195.1941,194.9966,195.0437,6585.0
2020-08-25 14:00:00,207.41,207.44,207.2,207.44,7333.0,195.0625,195.0907,194.865,195.0907,7333.0
2020-08-25 14:05:00,207.44,207.53,207.12,207.34,10656.0,195.0907,195.1753,194.7897,194.9966,10656.0
2020-08-25 14:10:00,207.38,207.4,207.06,207.17,4914.0,195.0343,195.0531,194.7333,194.8368,4914.0
2020-08-25 14:15:00,207.13,207.29,206.95,207.24,8685.0,194.7991,194.9496,194.6299,194.9026,8685.0
2020-08-25 14:20:00,207.23,207.36,207.08,207.18,7024.0,194.8932,195.0154,194.7521,194.8462,7024.0
2020-08-25 14:25:00,207.22,207.29,207.16,207.17,8605.0,194.8838,194.9496,194.8274,194.8368,8605.0
2020-08-25 14:30:00,207.12,207.2,206.93,206.95,5240.0,194.7897,194.865,194.611,194.6299,5240.0
2020-08-25 14:35:00,206.92,207.01,206.72,206.9,7469.0,194.6016,194.6863,194.4136,194.5828,7469.0
2020-08-25 14:40:00,206.92,207.05,206.71,206.97,7320.0,194.6016,194.7239,194.4041,194.6487,7320.0
2020-08-25 14:45:00,206.91,206.91,206.66,206.8,6944.0,194.5922,194.5922,194.3571,194.4888,6944.0
2020-08-25 14:50:00,206.81,206.83,206.73,206.77,4209.0,194.4982,194.517,194.423,194.4606,4209.0
2020-08-25 14:55:00,206.82,206.91,206.73,206.85,10715.0,194.5076,194.5922,194.423,194.5358,10715.0
2020-08-25 15:00:00,206.9,206.9,206.55,206.56,11901.0,194.5828,194.5828,194.2537,194.2631,11901.0
2020-08-25 15:05:00,206.58,206.69,206.51,206.64,7632.0,194.2819,194.3853,194.2161,194.3383,7632.0
2020-08-25 15:10:00,206.65,206.74,206.52,206.58,10859.0,194.3477,194.4324,194.2255,194.2819,10859.0
2020-08-25 15:15:00,206.55,206.65,206.4,206.52,13789.0,194.2537,194.3477,194.1126,194.2255,13789.0
2020-08-25 15:20:00,206.54,206.68,206.44,206.55,20892.0,194.2443,194.3759,194.1502,194.2537,20892.0
2020-08-25 15:25:00,206.53,206.63,206.5,206.56,13825.0,194.2349,194.3289,194.2066,194.2631,13825.0
2020-08-25 15:30:00,206.56,206.72,206.44,206.58,23092.0,194.2631,194.4136,194.1502,194.2819,23092.0
2020-08-25 15:35:00,206.59,206.62,206.19,206.25,39882.0,194.2913,194.3195,193.9151,193.9715,39882.0
2020-08-25 15:40:00,206.26,206.36,206.15,206.26,23969.0,193.9809,194.075,193.8775,193.9809,23969.0
2020-08-25 15:45:00,206.28,206.38,206.18,206.23,28628.0,193.9997,194.0938,193.9057,193.9527,28628.0
2020-08-25 15:50:00,206.25,206.3,205.98,206.17,64924.0,193.9715,194.0186,193.7176,193.8963,64924.0
2020-08-25 15:55:00,206.19,206.19,205.35,205.59,214387.0,193.9151,193.9151,193.1251,193.3508,214387.0
2020-08-26 09:30:00,206.59,206.59,204.76,206.23,85801.0,194.2913,194.2913,192.5702,193.9527,85801.0
2020-08-26 09:35:00,206.25,207.2,205.95,206.71,10837.0,193.9715,194.865,193.6894,194.4041,10837.0
2020-08-26 09:40:00,206.9,207.02,206.57,206.86,9529.0,194.5828,194.6957,194.2725,194.5452,9529.0
2020-08-26 09:45:00,206.85,207.31,206.59,207.17,8091.0,194.5358,194.9684,194.2913,194.8368,8091.0
2020-08-26 09:50:00,207.26,208.28,207.16,208.22,13125.0,194.9214,195.8807,194.8274,195.8243,13125.0
2020-08-26 09:55:00,208.39,208.39,207.97,208.33,20744.0,195.9841,195.9841,195.5891,195.9277,20744.0
2020-08-26 10:00:00,208.21,208.69,208.09,208.62,9290.0,195.8148,196.2663,195.702,196.2004,9290.0
2020-08-26 10:05:00,208.62,209.13,208.59,209.13,32913.0,196.2004,196.6801,196.1722,196.6801,32913.0
2020-08-26 10:10:00,209.07,209.43,208.83,209.22,15321.0,196.6237,196.9622,196.3979,196.7647,15321.0
2020-08-26 10:15:00,209.34,209.34,208.89,208.95,8947.0,196.8776,196.8776,196.4544,196.5108,8947.0
2020-08-26 10:20:00,208.89,208.93,208.41,208.56,12831.0,196.4544,196.492,196.0029,196.144,12831.0
2020-08-26 10:25:00,208.58,208.82,208.49,208.82,9378.0,196.1628,196.3885,196.0782,196.3885,9378.0
2020-08-26 10:30:00,208.81,208.82,208.18,208.72,12118.0,196.3791,196.3885,195.7866,196.2945,12118.0
2020-08-26 10:35:00,208.78,209.16,208.78,209.01,25152.0,196.3509,196.7083,196.3509,196.5672,25152.0
2020-08-26 10:40:00,208.95,208.95,208.41,208.41,15291.0,196.5108,196.5108,196.0029,196.0029,15291.0
2020-08-26 10:45:00,208.49,209.04,208.49,209.03,7161.0,196.0782,196.5954,196.0782,196.586,7161.0
2020-08-26 10:50:00,209.1,209.54,209.06,209.54,16073.0,196.6519,197.0657,196.6142,197.0657,16073.0
2020-08-26 10:55:00,209.56,209.77,208.39,208.68,80445.0,197.0845,197.282,195.9841,196.2569,80445.0
2020-08-26 11:00:00,208.78,208.78,208.0,208.3,9424.0,196.3509,196.3509,195.6173,195.8995,9424.0
2020-08-26 11:05:00,208.33,208.63,208.19,208.43,8781.0,195.9277,196.2098,195.796,196.0218,8781.0
2020-08-26 11:10:00,208.54,209.04,208.54,208.95,8926.0,196.1252,196.5954,196.1252,196.5108,8926.0
2020-08-26 11:15:00,208.78,208.98,208.35,208.35,10476.0,196.3509,196.539,195.9465,195.9465,10476.0
2020-08-26 11:20:00,208.35,208.61,208.29,208.44,11625.0,195.9465,196.191,195.8901,196.0312,11625.0
2020-08-26 11:25:00,208.42,209.0,208.41,208.97,5882.0,196.0123,196.5578,196.0029,196.5296,5882.0
2020-08-26 11:30:00,208.95,208.95,208.61,208.7,7095.0,196.5108,196.5108,196.191,196.2757,7095.0
2020-08-26 11:35:00,208.7,208.73,208.51,208.58,5048.0,196.2757,196.3039,196.097,196.1628,5048.0
2020-08-26 11:40:00,208.57,208.93,208.56,208.81,7333.0,196.1534,196.492,196.144,196.3791,7333.0
2020-08-26 11:45:00,208.79,209.43,208.79,209.39,9781.0,196.3603,196.9622,196.3603,196.9246,9781.0
2020-08-26 11:50:00,209.42,209.73,209.34,209.64,23577.0,196.9528,197.2444,196.8776,197.1597,23577.0
2020-08-26 11:55:00,209.62,209.95,209.52,209.89,34485.0,197.1409,197.4513,197.0469,197.3948,34485.0
2020-08-26 12:00:00,209.85,209.97,209.07,209.15,34015.0,197.3572,197.4701,196.6237,196.6989,34015.0
2020-08-26 12:05:00,209.1,209.76,208.99,209.76,4726.0,196.6519,197.2726,196.5484,197.2726,4726.0
2020-08-26 12:10:00,209.72,209.98,209.68,209.89,5151.0,197.235,197.4795,197.1973,197.3948,5151.0
2020-08-26 12:15:00,209.85,209.94,209.65,209.69,6311.0,197.3572,197.4419,197.1691,197.2067,6311.0
2020-08-26 12:20:00,209.79,209.79,209.63,209.69,6591.0,197.3008,197.3008,197.1503,197.2067,6591.0
2020-08-26 12:25:00,209.68,209.79,209.52,209.55,7284.0,197.1973,197.3008,197.0469,197.0751,7284.0
2020-08-26 12:30:00,209.51,209.54,209.34,209.4,9538.0,197.0375,197.0657,196.8776,196.934,9538.0
2020-08-26 12:35:00,209.42,209.67,209.41,209.58,7366.0,196.9528,197.1879,196.9434,197.1033,7366.0
2020-08-26 12:40:00,209.55,209.76,209.5,209.57,5714.0,197.0751,197.2726,197.0281,197.0939,5714.0
2020-08-26 12:45:00,209.64,210.27,209.59,210.03,19978.0,197.1597,197.7522,197.1127,197.5265,19978.0
2020-08-26 12:50:00,210.04,210.41,209.98,210.36,11228.0,197.5359,197.8839,197.4795,197.8369,11228.0
2020-08-26 12:55:00,210.36,210.59,210.14,210.56,12788.0,197.8369,198.0532,197.63,198.0249,12788.0
2020-08-26 13:00:00,210.55,210.92,210.48,210.84,7308.0,198.0155,198.3635,197.9497,198.2883,7308.0
2020-08-26 13:05:00,210.9,210.99,210.56,210.66,18251.0,198.3447,198.4293,198.0249,198.119,18251.0
2020-08-26 13:10:00,210.8,210.8,210.64,210.69,5846.0,198.2507,198.2507,198.1002,198.1472,5846.0
2020-08-26 13:15:00,210.69,210.88,210.52,210.79,15531.0,198.1472,198.3259,197.9873,198.2413,15531.0
2020-08-26 13:20:00,210.82,210.9,210.75,210.79,6957.0,198.2695,198.3447,198.2036,198.2413,6957.0
2020-08-26 13:25:00,210.81,210.91,210.77,210.9,7296.0,198.2601,198.3541,198.2224,198.3447,7296.0
2020-08-26 13:30:00,210.89,210.9,210.64,210.73,12715.0,198.3353,198.3447,198.1002,198.1848,12715.0
2020-08-26 13:35:00,210.78,211.05,210.78,211.04,5712.0,198.2319,198.4858,198.2319,198.4764,5712.0
2020-08-26 13:40:00,211.0,211.0,210.78,210.86,5883.0,198.4388,198.4388,198.2319,198.3071,5883.0
2020-08-26 13:45:00,210.89,211.41,210.8,211.25,62843.0,198.3353,198.8243,198.2507,198.6739,62843.0
2020-08-26 13:50:00,211.21,211.38,210.91,211.37,26229.0,198.6363,198.7961,198.3541,198.7867,26229.0
2020-08-26 13:55:00,211.39,211.62,211.33,211.57,18671.0,198.8055,199.0218,198.7491,198.9748,18671.0
2020-08-26 14:00:00,211.56,211.62,211.0,211.0,25812.0,198.9654,199.0218,198.4388,198.4388,25812.0
2020-08-26 14:05:00,211.04,211.47,211.0,211.39,15088.0,198.4764,198.8808,198.4388,198.8055,15088.0
2020-08-26 14:10:00,211.44,211.59,211.39,211.55,17125.0,198.8526,198.9936,198.8055,198.956,17125.0
2020-08-26 14:15:00,211.6,211.93,211.6,211.92,11772.0,199.003,199.3134,199.003,199.304,11772.0
2020-08-26 14:20:00,211.94,212.25,211.9,212.13,27384.0,199.3228,199.6143,199.2852,199.5015,27384.0
2020-08-26 14:25:00,212.12,212.29,211.92,211.94,15938.0,199.4921,199.652,199.304,199.3228,15938.0
2020-08-26 14:30:00,211.96,212.04,211.87,211.92,15649.0,199.3416,199.4168,199.257,199.304,15649.0
2020-08-26 14:35:00,211.92,211.97,211.59,211.67,19147.0,199.304,199.351,198.9936,199.0689,19147.0
2020-08-26 14:40:00,211.66,211.77,211.39,211.54,12432.0,199.0595,199.1629,198.8055,198.9466,12432.0
2020-08-26 14:45:00,211.59,211.71,211.22,211.28,11262.0,198.9936,199.1065,198.6457,198.7021,11262.0
2020-08-26 14:50:00,211.22,211.32,211.1,211.24,11771.0,198.6457,198.7397,198.5328,198.6645,11771.0
2020-08-26 14:55:00,211.23,211.43,211.03,211.32,11453.0,198.6551,198.8432,198.467,198.7397,11453.0
2020-08-26 15:00:00,211.26,211.26,211.02,211.17,10110.0,198.6833,198.6833,198.4576,198.5986,10110.0
2020-08-26 15:05:00,211.2,211.56,211.18,211.49,9455.0,198.6268,198.9654,198.608,198.8996,9455.0
2020-08-26 15:10:00,211.54,211.65,211.25,211.49,10677.0,198.9466,199.0501,198.6739,198.8996,10677.0
2020-08-26 15:15:00,211.47,211.65,211.3,211.36,17117.0,198.8808,199.0501,198.7209,198.7773,17117.0
2020-08-26 15:20:00,211.33,211.49,211.18,211.39,17152.0,198.7491,198.8996,198.608,198.8055,17152.0
2020-08-26 15:25:00,211.39,211.45,211.14,211.23,14025.0,198.8055,198.862,198.5704,198.6551,14025.0
2020-08-26 15:30:00,211.23,211.23,210.79,210.8,16909.0,198.6551,198.6551,198.2413,198.2507,16909.0
2020-08-26 15:35:00,210.83,210.86,210.56,210.59,28386.0,198.2789,198.3071,198.0249,198.0532,28386.0
2020-08-26 15:40:00,210.61,210.62,210.06,210.14,35240.0,198.072,198.0814,197.5547,197.63,35240.0
2020-08-26 15:45:00,210.14,210.6,210.13,210.44,17712.0,197.63,198.0626,197.6205,197.9121,17712.0
2020-08-26 15:50:00,210.47,210.99,210.47,210.95,34809.0,197.9403,198.4293,197.9403,198.3917,34809.0
2020-08-26 15:55:00,210.94,211.1,210.78,211.03,51883.0,198.3823,198.5328,198.2319,198.467,51883.0
2020-08-27 09:30:00,211.16,211.39,210.34,210.4,24545.0,198.5892,198.8055,197.818,197.8745,24545.0
2020-08-27 09:35:00,210.52,210.74,209.57,209.6,18940.0,197.9873,198.1942,197.0939,197.1221,18940.0
2020-08-27 09:40:00,209.58,210.13,209.12,209.31,24012.0,197.1033,197.6205,196.6707,196.8494,24012.0
2020-08-27 09:45:00,209.25,209.75,209.1,209.69,10828.0,196.7929,197.2632,196.6519,197.2067,10828.0
2020-08-27 09:50:00,209.7,210.1,209.48,209.9,12854.0,197.2161,197.5923,197.0092,197.4042,12854.0
2020-08-27 09:55:00,209.98,210.97,209.97,210.81,27028.0,197.4795,198.4105,197.4701,198.2601,27028.0
2020-08-27 10:00:00,210.87,210.94,210.3,210.72,28477.0,198.3165,198.3823,197.7804,198.1754,28477.0
2020-08-27 10:05:00,210.72,210.79,209.4,209.46,21847.0,198.1754,198.2413,196.934,196.9904,21847.0
2020-08-27 10:10:00,209.4,209.75,209.14,209.14,12724.0,196.934,197.2632,196.6895,196.6895,12724.0
2020-08-27 10:15:00,209.15,209.5,208.87,209.27,12675.0,196.6989,197.0281,196.4356,196.8117,12675.0
2020-08-27 10:20:00,209.35,209.52,208.82,209.41,14207.0,196.887,197.0469,196.3885,196.9434,14207.0
2020-08-27 10:25:00,209.5,209.94,209.41,209.79,8558.0,197.0281,197.4419,196.9434,197.3008,8558.0
2020-08-27 10:30:00,209.97,210.28,209.9,210.26,7298.0,197.4701,197.7616,197.4042,197.7428,7298.0
2020-08-27 10:35:00,210.35,210.35,210.05,210.18,3400.0,197.8274,197.8274,197.5453,197.6676,3400.0
2020-08-27 10:40:00,210.07,210.34,209.66,210.31,30824.0,197.5641,197.818,197.1785,197.7898,30824.0
2020-08-27 10:45:00,210.32,210.89,210.14,210.89,11310.0,197.7992,198.3353,197.63,198.3353,11310.0
2020-08-27 10:50:00,210.81,211.68,210.79,211.68,32025.0,198.2601,199.0783,198.2413,199.0783,32025.0
2020-08-27 10:55:00,211.72,211.72,210.99,211.45,18556.0,199.1159,199.1159,198.4293,198.862,18556.0
2020-08-27 11:00:00,211.48,211.54,210.7,210.8,8172.0,198.8902,198.9466,198.1566,198.2507,8172.0
2020-08-27 11:05:00,210.82,211.23,210.51,211.16,20167.0,198.2695,198.6551,197.9779,198.5892,20167.0
2020-08-27 11:10:00,211.14,211.14,210.74,210.9,9982.0,198.5704,198.5704,198.1942,198.3447,9982.0
2020-08-27 11:15:00,210.87,211.0,210.66,210.91,12937.0,198.3165,198.4388,198.119,198.3541,12937.0
2020-08-27 11:20:00,210.88,211.06,210.72,210.89,11037.0,198.3259,198.4952,198.1754,198.3353,11037.0
2020-08-27 11:25:00,210.84,210.84,210.55,210.73,9147.0,198.2883,198.2883,198.0155,198.1848,9147.0
2020-08-27 11:30:00,210.74,210.84,210.5,210.83,12267.0,198.1942,198.2883,197.9685,198.2789,12267.0
2020-08-27 11:35:00,210.78,211.09,210.76,210.95,16457.0,198.2319,198.5234,198.213,198.3917,16457.0
2020-08-27 11:40:00,211.0,211.17,210.94,211.15,7560.0,198.4388,198.5986,198.3823,198.5798,7560.0
2020-08-27 11:45:00,211.15,211.16,210.95,211.04,10701.0,198.5798,198.5892,198.3917,198.4764,10701.0
2020-08-27 11:50:00,211.05,211.16,210.87,211.0,10297.0,198.4858,198.5892,198.3165,198.4388,10297.0
2020-08-27 11:55:00,210.99,211.11,210.91,211.03,6684.0,198.4293,198.5422,198.3541,198.467,6684.0
2020-08-27 12:00:00,211.06,211.08,210.71,211.01,12243.0,198.4952,198.514,198.166,198.4482,12243.0
2020-08-27 12:05:00,210.95,211.15,210.79,210.8,12870.0,198.3917,198.5798,198.2413,198.2507,12870.0
2020-08-27 12:10:00,210.83,211.07,210.79,211.06,8917.0,198.2789,198.5046,198.2413,198.4952,8917.0
2020-08-27 12:15:00,211.07,211.07,210.8,210.86,18441.0,198.5046,198.5046,198.2507,198.3071,18441.0
2020-08-27 12:20:00,210.77,210.85,210.56,210.85,10052.0,198.2224,198.2977,198.0249,198.2977,10052.0
2020-08-27 12:25:00,210.8,210.8,210.51,210.52,5740.0,198.2507,198.2507,197.9779,197.9873,5740.0
2020-08-27 12:30:00,210.51,210.85,210.45,210.45,5748.0,197.9779,198.2977,197.9215,197.9215,5748.0
2020-08-27 12:35:00,210.44,210.44,210.06,210.24,8993.0,197.9121,197.9121,197.5547,197.724,8993.0
2020-08-27 12:40:00,210.29,210.6,210.13,210.6,7681.0,197.771,198.0626,197.6205,198.0626,7681.0
2020-08-27 12:45:00,210.61,210.8,210.52,210.8,5609.0,198.072,198.2507,197.9873,198.2507,5609.0
2020-08-27 12:50:00,210.84,210.96,210.72,210.86,8711.0,198.2883,198.4011,198.1754,198.3071,8711.0
2020-08-27 12:55:00,210.89,211.25,210.87,211.02,9390.0,198.3353,198.6739,198.3165,198.4576,9390.0
2020-08-27 13:00:00,211.01,211.09,210.91,211.05,7160.0,198.4482,198.5234,198.3541,198.4858,7160.0
2020-08-27 13:05:00,211.02,211.36,210.86,211.2,7505.0,198.4576,198.7773,198.3071,198.6268,7505.0
2020-08-27 13:10:00,211.22,211.48,211.13,211.41,5944.0,198.6457,198.8902,198.561,198.8243,5944.0
2020-08-27 13:15:00,211.4,211.52,211.21,211.27,8639.0,198.8149,198.9278,198.6363,198.6927,8639.0
2020-08-27 13:20:00,211.34,211.5,211.22,211.41,8262.0,198.7585,198.909,198.6457,198.8243,8262.0
2020-08-27 13:25:00,211.47,211.64,211.26,211.36,15341.0,198.8808,199.0407,198.6833,198.7773,15341.0
2020-08-27 13:30:00,211.36,211.71,211.33,211.34,8463.0,198.7773,199.1065,198.7491,198.7585,8463.0
2020-08-27 13:35:00,211.36,211.44,211.24,211.24,11889.0,198.7773,198.8526,198.6645,198.6645,11889.0
2020-08-27 13:40:00,211.2,211.49,211.1,211.47,24806.0,198.6268,198.8996,198.5328,198.8808,24806.0
2020-08-27 13:45:00,211.59,211.66,211.45,211.46,9572.0,198.9936,199.0595,198.862,198.8714,9572.0
2020-08-27 13:50:00,211.48,211.5,211.14,211.22,9615.0,198.8902,198.909,198.5704,198.6457,9615.0
2020-08-27 13:55:00,211.25,211.84,211.21,211.81,9968.0,198.6739,199.2287,198.6363,199.2005,9968.0
2020-08-27 14:00:00,211.78,211.88,211.63,211.68,10651.0,199.1723,199.2664,199.0312,199.0783,10651.0
2020-08-27 14:05:00,211.66,211.68,211.32,211.33,28487.0,199.0595,199.0783,198.7397,198.7491,28487.0
2020-08-27 14:10:00,211.34,211.84,211.34,211.78,18680.0,198.7585,199.2287,198.7585,199.1723,18680.0
2020-08-27 14:15:00,211.72,211.97,211.72,211.94,8782.0,199.1159,199.351,199.1159,199.3228,8782.0
2020-08-27 14:20:00,211.94,212.2,211.93,212.18,12874.0,199.3228,199.5673,199.3134,199.5485,12874.0
2020-08-27 14:25:00,212.18,212.46,212.11,212.42,11235.0,199.5485,199.8118,199.4827,199.7742,11235.0
2020-08-27 14:30:00,212.39,212.41,212.1,212.17,13887.0,199.746,199.7648,199.4733,199.5391,13887.0
2020-08-27 14:35:00,212.24,212.29,212.14,212.19,12645.0,199.6049,199.652,199.5109,199.5579,12645.0
2020-08-27 14:40:00,212.21,212.29,212.12,212.12,11488.0,199.5767,199.652,199.4921,199.4921,11488.0
2020-08-27 14:45:00,212.12,212.27,212.12,212.25,12575.0,199.4921,199.6331,199.4921,199.6143,12575.0
2020-08-27 14:50:00,212.27,212.29,211.78,211.78,26958.0,199.6331,199.652,199.1723,199.1723,26958.0
2020-08-27 14:55:00,211.76,211.84,211.45,211.53,17125.0,199.1535,199.2287,198.862,198.9372,17125.0
2020-08-27 15:00:00,211.53,211.96,211.53,211.77,14989.0,198.9372,199.3416,198.9372,199.1629,14989.0
2020-08-27 15:05:00,211.72,211.72,211.45,211.56,29189.0,199.1159,199.1159,198.862,198.9654,29189.0
2020-08-27 15:10:00,211.5,211.62,211.37,211.54,33828.0,198.909,199.0218,198.7867,198.9466,33828.0
2020-08-27 15:15:00,211.55,211.55,211.22,211.39,18213.0,198.956,198.956,198.6457,198.8055,18213.0
2020-08-27 15:20:00,211.34,211.55,211.1,211.12,27670.0,198.7585,198.956,198.5328,198.5516,27670.0
2020-08-27 15:25:00,211.11,211.17,210.8,210.82,23051.0,198.5422,198.5986,198.2507,198.2695,23051.0
2020-08-27 15:30:00,210.83,211.0,210.75,210.81,48173.0,198.2789,198.4388,198.2036,198.2601,48173.0
2020-08-27 15:35:00,210.81,210.84,210.36,210.43,20489.0,198.2601,198.2883,197.8369,197.9027,20489.0
2020-08-27 15:40:00,210.4,210.55,210.28,210.33,18709.0,197.8745,198.0155,197.7616,197.8086,18709.0
2020-08-27 15:45:00,210.31,210.49,210.03,210.03,29656.0,197.7898,197.9591,197.5265,197.5265,29656.0
2020-08-27 15:50:00,210.0,210.29,209.89,210.07,43927.0,197.4983,197.771,197.3948,197.5641,43927.0
2020-08-27 15:55:00,210.07,210.19,209.79,209.79,57140.0,197.5641,197.677,197.3008,197.3008,57140.0
2020-08-28 09:30:00,210.33,210.8,209.64,210.05,37882.0,197.8086,198.2507,197.1597,197.5453,37882.0
2020-08-28 09:35:00,210.0,210.29,209.81,210.18,7205.0,197.4983,197.771,197.3196,197.6676,7205.0
2020-08-28 09:40:00,210.42,210.45,209.81,209.87,7196.0,197.8933,197.9215,197.3196,197.376,7196.0
2020-08-28 09:45:00,209.87,210.04,209.86,209.96,9748.0,197.376,197.5359,197.3666,197.4607,9748.0
2020-08-28 09:50:00,209.95,210.02,209.44,209.87,8710.0,197.4513,197.5171,196.9716,197.376,8710.0
2020-08-28 09:55:00,209.82,209.84,209.36,209.62,6886.0,197.329,197.3478,196.8964,197.1409,6886.0
2020-08-28 10:00:00,209.64,209.75,209.4,209.75,14960.0,197.1597,197.2632,196.934,197.2632,14960.0
2020-08-28 10:05:00,209.75,209.77,209.46,209.59,7358.0,197.2632,197.282,196.9904,197.1127,7358.0
2020-08-28 10:10:00,209.55,209.62,209.42,209.47,5182.0,197.0751,197.1409,196.9528,196.9998,5182.0
2020-08-28 10:15:00,209.52,209.73,209.13,209.73,5490.0,197.0469,197.2444,196.6801,197.2444,5490.0
2020-08-28 10:20:00,209.72,210.0,209.62,209.86,3785.0,197.235,197.4983,197.1409,197.3666,3785.0
2020-08-28 10:25:00,209.79,209.82,209.23,209.23,7080.0,197.3008,197.329,196.7741,196.7741,7080.0
2020-08-28 10:30:00,209.24,209.41,208.9,208.95,6199.0,196.7835,196.9434,196.4638,196.5108,6199.0
2020-08-28 10:35:00,208.95,209.26,208.74,209.15,6102.0,196.5108,196.8023,196.3133,196.6989,6102.0
2020-08-28 10:40:00,209.17,209.35,209.13,209.25,3673.0,196.7177,196.887,196.6801,196.7929,3673.0
2020-08-28 10:45:00,209.2,209.47,209.11,209.31,7827.0,196.7459,196.9998,196.6613,196.8494,7827.0
2020-08-28 10:50:00,209.41,209.52,209.21,209.43,4298.0,196.9434,197.0469,196.7553,196.9622,4298.0
2020-08-28 10:55:00,209.5,209.5,209.07,209.16,3860.0,197.0281,197.0281,196.6237,196.7083,3860.0
2020-08-28 11:00:00,209.18,209.34,208.92,209.04,5436.0,196.7271,196.8776,196.4826,196.5954,5436.0
2020-08-28 11:05:00,209.08,209.31,208.83,209.01,5777.0,196.6331,196.8494,196.3979,196.5672,5777.0
2020-08-28 11:10:00,209.01,209.18,209.01,209.13,3808.0,196.5672,196.7271,196.5672,196.6801,3808.0
2020-08-28 11:15:00,209.16,209.58,209.14,209.45,3092.0,196.7083,197.1033,196.6895,196.981,3092.0
2020-08-28 11:20:00,209.47,209.97,209.47,209.79,4352.0,196.9998,197.4701,196.9998,197.3008,4352.0
2020-08-28 11:25:00,209.81,209.81,209.65,209.7,3800.0,197.3196,197.3196,197.1691,197.2161,3800.0
2020-08-28 11:30:00,209.69,209.74,209.16,209.44,4881.0,197.2067,197.2538,196.7083,196.9716,4881.0
2020-08-28 11:35:00,209.47,209.83,209.46,209.83,3450.0,196.9998,197.3384,196.9904,197.3384,3450.0
2020-08-28 11:40:00,209.82,210.02,209.77,209.97,10420.0,197.329,197.5171,197.282,197.4701,10420.0
2020-08-28 11:45:00,209.88,209.88,209.78,209.83,2559.0,197.3854,197.3854,197.2914,197.3384,2559.0
2020-08-28 11:50:00,209.85,209.9,209.64,209.84,4540.0,197.3572,197.4042,197.1597,197.3478,4540.0
2020-08-28 11:55:00,209.86,210.01,209.74,209.84,5767.0,197.3666,197.5077,197.2538,197.3478,5767.0
2020-08-28 12:00:00,209.81,210.0,209.72,210.0,3366.0,197.3196,197.4983,197.235,197.4983,3366.0
2020-08-28 12:05:00,209.95,210.06,209.93,209.94,10163.0,197.4513,197.5547,197.4325,197.4419,10163.0
2020-08-28 12:10:00,209.96,210.02,209.91,210.0,4012.0,197.4607,197.5171,197.4136,197.4983,4012.0
2020-08-28 12:15:00,209.95,210.01,209.87,210.0,5018.0,197.4513,197.5077,197.376,197.4983,5018.0
2020-08-28 12:20:00,209.99,209.99,209.83,209.85,10686.0,197.4889,197.4889,197.3384,197.3572,10686.0
2020-08-28 12:25:00,209.82,210.01,209.78,210.0,7210.0,197.329,197.5077,197.2914,197.4983,7210.0
2020-08-28 12:30:00,210.0,210.0,209.81,209.88,3970.0,197.4983,197.4983,197.3196,197.3854,3970.0
2020-08-28 12:35:00,209.91,209.91,209.63,209.82,3765.0,197.4136,197.4136,197.1503,197.329,3765.0
2020-08-28 12:40:00,209.88,210.15,209.87,210.06,16303.0,197.3854,197.6394,197.376,197.5547,16303.0
2020-08-28 12:45:00,210.12,210.12,209.98,210.0,6618.0,197.6111,197.6111,197.4795,197.4983,6618.0
2020-08-28 12:50:00,210.01,210.02,209.88,209.89,3316.0,197.5077,197.5171,197.3854,197.3948,3316.0
2020-08-28 12:55:00,209.91,209.97,209.86,209.89,4834.0,197.4136,197.4701,197.3666,197.3948,4834.0
2020-08-28 13:00:00,209.88,209.9,209.7,209.7,4911.0,197.3854,197.4042,197.2161,197.2161,4911.0
2020-08-28 13:05:00,209.69,209.92,209.66,209.91,5490.0,197.2067,197.423,197.1785,197.4136,5490.0
2020-08-28 13:10:00,209.9,209.97,209.76,209.89,2701.0,197.4042,197.4701,197.2726,197.3948,2701.0
2020-08-28 13:15:00,209.89,210.0,209.83,209.83,3772.0,197.3948,197.4983,197.3384,197.3384,3772.0
2020-08-28 13:20:00,209.84,209.97,209.71,209.73,5901.0,197.3478,197.4701,197.2255,197.2444,5901.0
2020-08-28 13:25:00,209.74,209.74,209.26,209.28,6723.0,197.2538,197.2538,196.8023,196.8211,6723.0
2020-08-28 13:30:00,209.28,209.32,208.92,208.96,16834.0,196.8211,196.8588,196.4826,196.5202,16834.0
2020-08-28 13:35:00,208.99,209.03,208.94,208.96,4033.0,196.5484,196.586,196.5014,196.5202,4033.0
2020-08-28 13:40:00,208.94,209.09,208.89,208.9,6075.0,196.5014,196.6425,196.4544,196.4638,6075.0
2020-08-28 13:45:00,208.96,209.14,208.86,208.86,6136.0,196.5202,196.6895,196.4262,196.4262,6136.0
2020-08-28 13:50:00,208.93,209.45,208.93,209.41,7161.0,196.492,196.981,196.492,196.9434,7161.0
2020-08-28 13:55:00,209.39,209.48,209.39,209.4,2067.0,196.9246,197.0092,196.9246,196.934,2067.0
2020-08-28 14:00:00,209.4,209.71,209.4,209.68,4830.0,196.934,197.2255,196.934,197.1973,4830.0
2020-08-28 14:05:00,209.55,209.56,209.35,209.37,3250.0,197.0751,197.0845,196.887,196.9058,3250.0
2020-08-28 14:10:00,209.33,209.46,209.32,209.36,2484.0,196.8682,196.9904,196.8588,196.8964,2484.0
2020-08-28 14:15:00,209.36,209.68,209.35,209.68,5551.0,196.8964,197.1973,196.887,197.1973,5551.0
2020-08-28 14:20:00,209.78,209.95,209.75,209.84,3200.0,197.2914,197.4513,197.2632,197.3478,3200.0
2020-08-28 14:25:00,209.84,209.94,209.78,209.92,3902.0,197.3478,197.4419,197.2914,197.423,3902.0
2020-08-28 14:30:00,209.89,209.96,209.64,209.72,4893.0,197.3948,197.4607,197.1597,197.235,4893.0
2020-08-28 14:35:00,209.77,209.86,209.7,209.82,6229.0,197.282,197.3666,197.2161,197.329,6229.0
2020-08-28 14:40:00,209.83,209.94,209.68,209.89,4787.0,197.3384,197.4419,197.1973,197.3948,4787.0
2020-08-28 14:45:00,209.91,210.03,209.9,210.0,9511.0,197.4136,197.5265,197.4042,197.4983,9511.0
2020-08-28 14:50:00,209.96,210.02,209.92,210.0,9151.0,197.4607,197.5171,197.423,197.4983,9151.0
2020-08-28 14:55:00,209.99,210.04,209.95,210.0,20895.0,197.4889,197.5359,197.4513,197.4983,20895.0
2020-08-28 15:00:00,210.0,210.02,209.92,210.0,13635.0,197.4983,197.5171,197.423,197.4983,13635.0
2020-08-28 15:05:00,210.01,210.03,209.97,210.0,20378.0,197.5077,197.5265,197.4701,197.4983,20378.0
2020-08-28 15:10:00,210.0,210.31,209.99,210.13,32132.0,197.4983,197.7898,197.4889,197.6205,32132.0
2020-08-28 15:15:00,210.13,210.2,209.99,210.0,11374.0,197.6205,197.6864,197.4889,197.4983,11374.0
2020-08-28 15:20:00,209.97,210.12,209.95,210.0,7698.0,197.4701,197.6111,197.4513,197.4983,7698.0
2020-08-28 15:25:00,210.0,210.15,209.98,210.02,19858.0,197.4983,197.6394,197.4795,197.5171,19858.0
2020-08-28 15:30:00,210.03,210.17,210.03,210.06,12740.0,197.5265,197.6582,197.5265,197.5547,12740.0
2020-08-28 15:35:00,210.06,210.07,209.93,210.0,10161.0,197.5547,197.5641,197.4325,197.4983,10161.0
2020-08-28 15:40:00,210.02,210.02,209.89,209.99,11401.0,197.5171,197.5171,197.3948,197.4889,11401.0
2020-08-28 15:45:00,209.96,209.99,209.87,209.96,9354.0,197.4607,197.4889,197.376,197.4607,9354.0
2020-08-28 15:50:00,209.95,210.05,209.91,210.04,44287.0,197.4513,197.5453,197.4136,197.5359,44287.0
2020-08-28 15:55:00,210.0,210.29,209.87,209.9,116415.0,197.4983,197.771,197.376,197.4042,116415.0
2020-08-31 09:30:00,210.09,210.3,209.61,209.95,39342.0,197.5829,197.7804,197.1315,197.4513,39342.0
2020-08-31 09:35:00,210.12,210.48,209.53,210.46,14578.0,197.6111,197.9497,197.0563,197.9309,14578.0
2020-08-31 09:40:00,210.32,210.37,209.95,210.17,5877.0,197.7992,197.8463,197.4513,197.6582,5877.0
2020-08-31 09:45:00,210.11,210.58,209.95,210.29,8397.0,197.6017,198.0438,197.4513,197.771,8397.0
2020-08-31 09:50:00,210.07,210.17,209.67,209.87,9514.0,197.5641,197.6582,197.1879,197.376,9514.0
2020-08-31 09:55:00,209.89,210.17,209.77,209.99,8182.0,197.3948,197.6582,197.282,197.4889,8182.0
2020-08-31 10:00:00,209.91,210.64,209.65,210.54,19911.0,197.4136,198.1002,197.1691,198.0061,19911.0
2020-08-31 10:05:00,210.56,211.43,210.42,211.4,13103.0,198.0249,198.8432,197.8933,198.8149,13103.0
2020-08-31 10:10:00,211.34,211.41,210.83,211.23,9686.0,198.7585,198.8243,198.2789,198.6551,9686.0
2020-08-31 10:15:00,211.21,211.25,210.99,211.09,5455.0,198.6363,198.6739,198.4293,198.5234,5455.0
2020-08-31 10:20:00,211.08,211.08,210.86,210.96,6556.0,198.514,198.514,198.3071,198.4011,6556.0
2020-08-31 10:25:00,210.92,211.11,210.69,210.71,6017.0,198.3635,198.5422,198.1472,198.166,6017.0
2020-08-31 10:30:00,210.74,211.14,210.71,211.11,6669.0,198.1942,198.5704,198.166,198.5422,6669.0
2020-08-31 10:35:00,211.08,211.25,210.68,210.72,7693.0,198.514,198.6739,198.1378,198.1754,7693.0
2020-08-31 10:40:00,210.76,210.76,207.77,209.81,130429.0,198.213,198.213,195.401,197.3196,130429.0
2020-08-31 10:45:00,209.73,210.04,209.73,210.04,8607.0,197.2444,197.5359,197.2444,197.5359,8607.0
2020-08-31 10:50:00,209.99,210.18,209.76,210.11,9147.0,197.4889,197.6676,197.2726,197.6017,9147.0
2020-08-31 10:55:00,210.19,210.85,209.83,210.83,4824.0,197.677,198.2977,197.3384,198.2789,4824.0
2020-08-31 11:00:00,210.95,210.95,210.51,210.87,8404.0,198.3917,198.3917,197.9779,198.3165,8404.0
2020-08-31 11:05:00,210.89,210.89,210.52,210.83,5585.0,198.3353,198.3353,197.9873,198.2789,5585.0
2020-08-31 11:10:00,210.86,210.93,210.63,210.81,6708.0,198.3071,198.3729,198.0908,198.2601,6708.0
2020-08-31 11:15:00,210.91,211.22,210.8,210.86,9236.0,198.3541,198.6457,198.2507,198.3071,9236.0
2020-08-31 11:20:00,210.83,210.83,210.49,210.61,6714.0,198.2789,198.2789,197.9591,198.072,6714.0
2020-08-31 11:25:00,210.63,210.92,210.58,210.76,7554.0,198.0908,198.3635,198.0438,198.213,7554.0
2020-08-31 11:30:00,210.75,210.92,210.46,210.53,9924.0,198.2036,198.3635,197.9309,197.9967,9924.0
2020-08-31 11:35:00,210.59,211.09,210.59,210.97,6632.0,198.0532,198.5234,198.0532,198.4105,6632.0
2020-08-31 11:40:00,210.99,211.31,210.97,211.16,10384.0,198.4293,198.7303,198.4105,198.5892,10384.0
2020-08-31 11:45:00,211.18,211.39,211.13,211.39,7964.0,198.608,198.8055,198.561,198.8055,7964.0
2020-08-31 11:50:00,211.4,211.4,211.1,211.15,8208.0,198.8149,198.8149,198.5328,198.5798,8208.0
2020-08-31 11:55:00,211.13,211.25,211.01,211.02,9121.0,198.561,198.6739,198.4482,198.4576,9121.0
2020-08-31 12:00:00,211.03,211.26,211.0,211.21,6802.0,198.467,198.6833,198.4388,198.6363,6802.0
2020-08-31 12:05:00,211.21,211.27,211.16,211.18,9365.0,198.6363,198.6927,198.5892,198.608,9365.0
2020-08-31 12:10:00,211.18,211.25,211.13,211.16,7921.0,198.608,198.6739,198.561,198.5892,7921.0
2020-08-31 12:15:00,211.08,211.31,211.05,211.28,7405.0,198.514,198.7303,198.4858,198.7021,7405.0
2020-08-31 12:20:00,211.28,211.28,210.94,210.94,6864.0,198.7021,198.7021,198.3823,198.3823,6864.0
2020-08-31 12:25:00,210.92,211.09,210.85,211.08,5020.0,198.3635,198.5234,198.2977,198.514,5020.0
2020-08-31 12:30:00,211.05,211.3,211.05,211.22,5601.0,198.4858,198.7209,198.4858,198.6457,5601.0
2020-08-31 12:35:00,211.2,211.22,210.94,211.01,7362.0,198.6268,198.6457,198.3823,198.4482,7362.0
2020-08-31 12:40:00,210.96,211.05,210.65,210.72,7396.0,198.4011,198.4858,198.1096,198.1754,7396.0
2020-08-31 12:45:00,210.73,210.86,210.59,210.76,7423.0,198.1848,198.3071,198.0532,198.213,7423.0
2020-08-31 12:50:00,210.76,211.0,210.75,210.98,7432.0,198.213,198.4388,198.2036,198.4199,7432.0
2020-08-31 12:55:00,210.98,211.12,210.95,211.12,5308.0,198.4199,198.5516,198.3917,198.5516,5308.0
2020-08-31 13:00:00,211.14,211.19,210.73,210.74,20825.0,198.5704,198.6174,198.1848,198.1942,20825.0
2020-08-31 13:05:00,210.72,210.72,210.44,210.63,6645.0,198.1754,198.1754,197.9121,198.0908,6645.0
2020-08-31 13:10:00,210.62,210.65,210.39,210.62,4153.0,198.0814,198.1096,197.8651,198.0814,4153.0
2020-08-31 13:15:00,210.65,210.81,210.58,210.77,4040.0,198.1096,198.2601,198.0438,198.2224,4040.0
2020-08-31 13:20:00,210.74,210.82,210.64,210.8,5669.0,198.1942,198.2695,198.1002,198.2507,5669.0
2020-08-31 13:25:00,210.75,211.15,210.73,211.08,8084.0,198.2036,198.5798,198.1848,198.514,8084.0
2020-08-31 13:30:00,211.18,211.29,211.09,211.25,8780.0,198.608,198.7115,198.5234,198.6739,8780.0
2020-08-31 13:35:00,211.27,211.27,211.01,211.01,8599.0,198.6927,198.6927,198.4482,198.4482,8599.0
2020-08-31 13:40:00,211.01,211.21,211.0,211.11,14951.0,198.4482,198.6363,198.4388,198.5422,14951.0
2020-08-31 13:45:00,211.11,211.11,211.03,211.07,5134.0,198.5422,198.5422,198.467,198.5046,5134.0
2020-08-31 13:50:00,211.08,211.23,211.02,211.02,6013.0,198.514,198.6551,198.4576,198.4576,6013.0
2020-08-31 13:55:00,211.08,211.1,210.75,210.85,6301.0,198.514,198.5328,198.2036,198.2977,6301.0
2020-08-31 14:00:00,210.86,211.15,210.71,211.08,5012.0,198.3071,198.5798,198.166,198.514,5012.0
2020-08-31 14:05:00,211.09,211.13,211.02,211.07,6804.0,198.5234,198.561,198.4576,198.5046,6804.0
2020-08-31 14:10:00,211.06,211.1,210.95,210.95,5352.0,198.4952,198.5328,198.3917,198.3917,5352.0
2020-08-31 14:15:00,210.97,210.99,210.84,210.87,3789.0,198.4105,198.4293,198.2883,198.3165,3789.0
2020-08-31 14:20:00,210.89,210.93,210.81,210.91,4312.0,198.3353,198.3729,198.2601,198.3541,4312.0
2020-08-31 14:25:00,210.91,210.98,210.77,210.81,8582.0,198.3541,198.4199,198.2224,198.2601,8582.0
2020-08-31 14:30:00,210.88,210.95,210.51,210.64,6335.0,198.3259,198.3917,197.9779,198.1002,6335.0
2020-08-31 14:35:00,210.65,210.8,210.59,210.71,6436.0,198.1096,198.2507,198.0532,198.166,6436.0
2020-08-31 14:40:00,210.72,211.11,210.72,211.11,15320.0,198.1754,198.5422,198.1754,198.5422,15320.0
2020-08-31 14:45:00,211.09,211.19,210.97,210.98,6229.0,198.5234,198.6174,198.4105,198.4199,6229.0
2020-08-31 14:50:00,210.98,210.98,210.83,210.87,6505.0,198.4199,198.4199,198.2789,198.3165,6505.0
2020-08-31 14:55:00,210.87,211.0,210.84,211.0,5317.0,198.3165,198.4388,198.2883,198.4388,5317.0
2020-08-31 15:00:00,211.0,211.01,210.49,210.54,11052.0,198.4388,198.4482,197.9591,198.0061,11052.0
2020-08-31 15:05:00,210.53,210.68,210.48,210.61,7028.0,197.9967,198.1378,197.9497,198.072,7028.0
2020-08-31 15:10:00,210.59,210.78,210.49,210.67,9468.0,198.0532,198.2319,197.9591,198.1284,9468.0
2020-08-31 15:15:00,210.69,210.7,210.26,210.28,11466.0,198.1472,198.1566,197.7428,197.7616,11466.0
2020-08-31 15:20:00,210.25,210.35,210.1,210.21,13576.0,197.7334,197.8274,197.5923,197.6958,13576.0
2020-08-31 15:25:00,210.18,210.51,210.09,210.4,12287.0,197.6676,197.9779,197.5829,197.8745,12287.0
2020-08-31 15:30:00,210.43,210.56,210.29,210.56,14139.0,197.9027,198.0249,197.771,198.0249,14139.0
2020-08-31 15:35:00,210.58,210.63,210.36,210.39,16713.0,198.0438,198.0908,197.8369,197.8651,16713.0
2020-08-31 15:40:00,210.38,210.42,210.11,210.26,22975.0,197.8557,197.8933,197.6017,197.7428,22975.0
2020-08-31 15:45:00,210.24,210.71,210.24,210.62,16270.0,197.724,198.166,197.724,198.0814,16270.0
2020-08-31 15:50:00,210.55,210.85,210.5,210.58,33240.0,198.0155,198.2977,197.9685,198.0438,33240.0
2020-08-31 15:55:00,210.57,210.73,209.9,210.04,119018.0,198.0344,198.1848,197.4042,197.5359,119018.0
2020-09-01 09:30:00,208.52,210.5,208.27,210.07,45106.0,196.1064,197.9685,195.8713,197.5641,45106.0
2020-09-01 09:35:00,209.99,210.78,209.73,210.77,11900.0,197.4889,198.2319,197.2444,198.2224,11900.0
2020-09-01 09:40:00,210.74,211.35,210.09,211.34,12997.0,198.1942,198.7679,197.5829,198.7585,12997.0
2020-09-01 09:45:00,211.34,211.61,211.0,211.2,12172.0,198.7585,199.0124,198.4388,198.6268,12172.0
2020-09-01 09:50:00,211.19,212.1,210.65,212.1,11412.0,198.6174,199.4733,198.1096,199.4733,11412.0
2020-09-01 09:55:00,211.97,212.23,209.69,210.52,108609.0,199.351,199.5955,197.2067,197.9873,108609.0
2020-09-01 10:00:00,210.59,212.35,210.5,212.34,17337.0,198.0532,199.7084,197.9685,199.699,17337.0
2020-09-01 10:05:00,212.28,212.65,211.79,212.04,15460.0,199.6426,199.9905,199.1817,199.4168,15460.0
2020-09-01 10:10:00,212.11,212.62,211.99,212.4,11954.0,199.4827,199.9623,199.3698,199.7554,11954.0
2020-09-01 10:15:00,212.6,213.41,212.55,213.41,18914.0,199.9435,200.7053,199.8965,200.7053,18914.0
2020-09-01 10:20:00,213.41,213.8,213.05,213.72,26720.0,200.7053,201.0721,200.3667,200.9968,26720.0
2020-09-01 10:25:00,213.72,214.37,213.67,214.29,20896.0,200.9968,201.6081,200.9498,201.5329,20896.0
2020-09-01 10:30:00,214.22,214.51,213.99,214.22,12129.0,201.4671,201.7398,201.2508,201.4671,12129.0
2020-09-01 10:35:00,214.21,214.33,214.07,214.2,9492.0,201.4577,201.5705,201.326,201.4483,9492.0
2020-09-01 10:40:00,214.22,214.54,214.15,214.15,15680.0,201.4671,201.768,201.4012,201.4012,15680.0
2020-09-01 10:45:00,214.3,214.5,214.04,214.19,12001.0,201.5423,201.7304,201.2978,201.4388,12001.0
2020-09-01 10:50:00,214.04,214.87,213.93,214.13,23539.0,201.2978,202.0784,201.1943,201.3824,23539.0
2020-09-01 10:55:00,214.17,214.5,214.05,214.33,13431.0,201.42,201.7304,201.3072,201.5705,13431.0
2020-09-01 11:00:00,214.33,214.45,214.14,214.36,13444.0,201.5705,201.6834,201.3918,201.5987,13444.0
2020-09-01 11:05:00,214.45,214.74,214.29,214.67,20857.0,201.6834,201.9561,201.5329,201.8903,20857.0
2020-09-01 11:10:00,214.72,214.9,214.58,214.68,13604.0,201.9373,202.1066,201.8056,201.8997,13604.0
2020-09-01 11:15:00,214.67,215.48,214.66,215.25,32135.0,201.8903,202.6521,201.8809,202.4357,32135.0
2020-09-01 11:20:00,215.3,215.76,215.03,215.09,19668.0,202.4828,202.9154,202.2288,202.2853,19668.0
2020-09-01 11:25:00,215.09,215.64,214.97,215.32,14639.0,202.2853,202.8025,202.1724,202.5016,14639.0
2020-09-01 11:30:00,215.32,215.94,215.32,215.82,12184.0,202.5016,203.0847,202.5016,202.9718,12184.0
2020-09-01 11:35:00,215.93,216.19,215.37,215.53,17867.0,203.0753,203.3198,202.5486,202.6991,17867.0
2020-09-01 11:40:00,215.58,216.23,215.58,216.08,13154.0,202.7461,203.3574,202.7461,203.2163,13154.0
2020-09-01 11:45:00,216.06,216.15,215.81,215.93,15085.0,203.1975,203.2822,202.9624,203.0753,15085.0
2020-09-01 11:50:00,215.96,216.17,215.7,215.7,12484.0,203.1035,203.301,202.859,202.859,12484.0
2020-09-01 11:55:00,215.87,216.4,215.86,216.16,15005.0,203.0188,203.5173,203.0094,203.2916,15005.0
2020-09-01 12:00:00,216.16,216.38,215.95,216.19,15559.0,203.2916,203.4985,203.0941,203.3198,15559.0
2020-09-01 12:05:00,216.11,216.32,215.95,216.11,25890.0,203.2445,203.442,203.0941,203.2445,25890.0
2020-09-01 12:10:00,216.06,216.31,215.86,216.31,9303.0,203.1975,203.4326,203.0094,203.4326,9303.0
2020-09-01 12:15:00,216.31,216.4,215.92,216.32,16969.0,203.4326,203.5173,203.0659,203.442,16969.0
2020-09-01 12:20:00,216.29,216.61,216.16,216.36,9594.0,203.4138,203.7148,203.2916,203.4797,9594.0
2020-09-01 12:25:00,216.33,216.68,216.26,216.66,8008.0,203.4514,203.7806,203.3856,203.7618,8008.0
2020-09-01 12:30:00,216.66,216.68,216.47,216.56,6910.0,203.7618,203.7806,203.5831,203.6678,6910.0
2020-09-01 12:35:00,216.63,216.69,216.36,216.63,8106.0,203.7336,203.79,203.4797,203.7336,8106.0
2020-09-01 12:40:00,216.59,216.73,216.45,216.49,5353.0,203.696,203.8276,203.5643,203.6019,5353.0
2020-09-01 12:45:00,216.51,216.62,216.41,216.42,10397.0,203.6207,203.7242,203.5267,203.5361,10397.0
2020-09-01 12:50:00,216.44,216.59,216.34,216.48,7084.0,203.5549,203.696,203.4609,203.5925,7084.0
2020-09-01 12:55:00,216.48,216.86,216.38,216.74,8345.0,203.5925,203.9499,203.4985,203.837,8345.0
2020-09-01 13:00:00,216.7,216.77,216.59,216.59,5211.0,203.7994,203.8653,203.696,203.696,5211.0
2020-09-01 13:05:00,216.61,216.76,216.51,216.6,8994.0,203.7148,203.8558,203.6207,203.7054,8994.0
2020-09-01 13:10:00,216.55,216.77,216.51,216.68,8620.0,203.6584,203.8653,203.6207,203.7806,8620.0
2020-09-01 13:15:00,216.66,216.67,215.78,215.79,11680.0,203.7618,203.7712,202.9342,202.9436,11680.0
2020-09-01 13:20:00,215.72,215.98,215.56,215.98,5210.0,202.8778,203.1223,202.7273,203.1223,5210.0
2020-09-01 13:25:00,216.08,216.22,216.0,216.15,6094.0,203.2163,203.348,203.1411,203.2822,6094.0
2020-09-01 13:30:00,216.23,216.27,216.09,216.27,4718.0,203.3574,203.395,203.2257,203.395,4718.0
2020-09-01 13:35:00,216.32,216.64,216.26,216.61,7279.0,203.442,203.743,203.3856,203.7148,7279.0
2020-09-01 13:40:00,216.56,216.69,216.4,216.69,8574.0,203.6678,203.79,203.5173,203.79,8574.0
2020-09-01 13:45:00,216.68,216.9,216.67,216.82,8812.0,203.7806,203.9875,203.7712,203.9123,8812.0
2020-09-01 13:50:00,216.86,216.95,216.29,216.68,12867.0,203.9499,204.0345,203.4138,203.7806,12867.0
2020-09-01 13:55:00,216.68,216.88,216.67,216.83,8701.0,203.7806,203.9687,203.7712,203.9217,8701.0
2020-09-01 14:00:00,216.79,216.83,216.72,216.81,9691.0,203.8841,203.9217,203.8182,203.9029,9691.0
2020-09-01 14:05:00,216.81,216.86,216.69,216.84,8480.0,203.9029,203.9499,203.79,203.9311,8480.0
2020-09-01 14:10:00,216.86,217.18,216.85,217.17,25764.0,203.9499,204.2508,203.9405,204.2414,25764.0
2020-09-01 14:15:00,217.2,217.56,217.13,217.41,28379.0,204.2697,204.6082,204.2038,204.4672,28379.0
2020-09-01 14:20:00,217.41,217.67,217.33,217.53,12210.0,204.4672,204.7117,204.3919,204.58,12210.0
2020-09-01 14:25:00,217.58,217.69,217.44,217.62,11535.0,204.627,204.7305,204.4954,204.6647,11535.0
2020-09-01 14:30:00,217.64,217.69,217.26,217.26,9922.0,204.6835,204.7305,204.3261,204.3261,9922.0
2020-09-01 14:35:00,217.28,217.51,217.14,217.47,11105.0,204.3449,204.5612,204.2132,204.5236,11105.0
2020-09-01 14:40:00,217.47,217.52,217.05,217.05,7982.0,204.5236,204.5706,204.1286,204.1286,7982.0
2020-09-01 14:45:00,217.01,217.26,216.98,217.09,5596.0,204.091,204.3261,204.0628,204.1662,5596.0
2020-09-01 14:50:00,217.06,217.2,217.0,217.13,6828.0,204.138,204.2697,204.0816,204.2038,6828.0
2020-09-01 14:55:00,217.13,217.13,216.9,217.08,8644.0,204.2038,204.2038,203.9875,204.1568,8644.0
2020-09-01 15:00:00,217.06,217.13,216.91,216.91,6505.0,204.138,204.2038,203.9969,203.9969,6505.0
2020-09-01 15:05:00,216.91,217.21,216.91,216.99,6136.0,203.9969,204.2791,203.9969,204.0722,6136.0
2020-09-01 15:10:00,217.01,217.09,216.65,216.74,8537.0,204.091,204.1662,203.7524,203.837,8537.0
2020-09-01 15:15:00,216.81,217.03,216.77,216.96,6392.0,203.9029,204.1098,203.8653,204.0439,6392.0
2020-09-01 15:20:00,216.95,217.12,216.88,217.11,5221.0,204.0345,204.1944,203.9687,204.185,5221.0
2020-09-01 15:25:00,217.09,217.44,216.92,216.94,10208.0,204.1662,204.4954,204.0063,204.0251,10208.0
2020-09-01 15:30:00,217.08,217.14,216.81,217.0,19428.0,204.1568,204.2132,203.9029,204.0816,19428.0
2020-09-01 15:35:00,217.0,217.06,216.88,216.98,13710.0,204.0816,204.138,203.9687,204.0628,13710.0
2020-09-01 15:40:00,217.02,217.27,217.02,217.24,17432.0,204.1004,204.3355,204.1004,204.3073,17432.0
2020-09-01 15:45:00,217.2,217.2,216.71,216.78,26390.0,204.2697,204.2697,203.8088,203.8747,26390.0
2020-09-01 15:50:00,216.64,216.97,216.39,216.94,40816.0,203.743,204.0533,203.5079,204.0251,40816.0
2020-09-01 15:55:00,216.91,217.72,216.89,217.7,63811.0,203.9969,204.7587,203.9781,204.7399,63811.0
2020-09-02 09:30:00,218.24,219.58,218.21,218.76,54010.0,205.2477,206.508,205.2195,205.7368,54010.0
2020-09-02 09:35:00,218.97,219.71,217.01,218.66,108287.0,205.9343,206.6302,204.091,205.6427,108287.0
2020-09-02 09:40:00,218.53,218.53,217.7,217.9,10521.0,205.5205,205.5205,204.7399,204.928,10521.0
2020-09-02 09:45:00,217.9,217.9,216.51,217.2,24568.0,204.928,204.928,203.6207,204.2697,24568.0
2020-09-02 09:50:00,217.07,217.55,216.69,217.12,13755.0,204.1474,204.5988,203.79,204.1944,13755.0
2020-09-02 09:55:00,217.06,218.5,216.95,218.5,10577.0,204.138,205.4923,204.0345,205.4923,10577.0
2020-09-02 10:00:00,218.29,218.41,217.11,217.56,17304.0,205.2948,205.4076,204.185,204.6082,17304.0
2020-09-02 10:05:00,217.56,217.74,217.11,217.56,9100.0,204.6082,204.7775,204.185,204.6082,9100.0
2020-09-02 10:10:00,217.62,217.71,217.27,217.59,20704.0,204.6647,204.7493,204.3355,204.6364,20704.0
2020-09-02 10:15:00,217.52,218.18,217.3,218.09,13798.0,204.5706,205.1913,204.3637,205.1067,13798.0
2020-09-02 10:20:00,218.14,218.52,217.66,217.66,20100.0,205.1537,205.5111,204.7023,204.7023,20100.0
2020-09-02 10:25:00,217.81,217.97,217.29,217.42,13675.0,204.8433,204.9938,204.3543,204.4766,13675.0
2020-09-02 10:30:00,217.42,217.75,216.86,217.25,15820.0,204.4766,204.7869,203.9499,204.3167,15820.0
2020-09-02 10:35:00,217.23,217.53,216.81,217.04,19139.0,204.2979,204.58,203.9029,204.1192,19139.0
2020-09-02 10:40:00,217.1,217.66,217.04,217.52,14665.0,204.1756,204.7023,204.1192,204.5706,14665.0
2020-09-02 10:45:00,217.37,217.65,217.33,217.49,10061.0,204.4295,204.6929,204.3919,204.5424,10061.0
2020-09-02 10:50:00,217.53,217.78,217.49,217.76,10247.0,204.58,204.8151,204.5424,204.7963,10247.0
2020-09-02 10:55:00,217.79,217.93,217.5,217.61,11476.0,204.8245,204.9562,204.5518,204.6552,11476.0
2020-09-02 11:00:00,217.68,218.48,217.66,218.17,10912.0,204.7211,205.4735,204.7023,205.1819,10912.0
2020-09-02 11:05:00,218.31,218.5,218.04,218.1,10169.0,205.3136,205.4923,205.0596,205.1161,10169.0
2020-09-02 11:10:00,218.19,218.36,218.01,218.3,6816.0,205.2007,205.3606,205.0314,205.3042,6816.0
2020-09-02 11:15:00,218.25,218.59,218.04,218.18,11389.0,205.2571,205.5769,205.0596,205.1913,11389.0
2020-09-02 11:20:00,218.18,218.24,217.81,217.86,9242.0,205.1913,205.2477,204.8433,204.8904,9242.0
2020-09-02 11:25:00,217.93,218.41,217.82,218.23,9373.0,204.9562,205.4076,204.8527,205.2383,9373.0
2020-09-02 11:30:00,218.14,218.14,217.9,217.93,5963.0,205.1537,205.1537,204.928,204.9562,5963.0
2020-09-02 11:35:00,217.89,217.93,217.36,217.44,10369.0,204.9186,204.9562,204.4201,204.4954,10369.0
2020-09-02 11:40:00,217.37,217.63,217.07,217.24,6216.0,204.4295,204.6741,204.1474,204.3073,6216.0
2020-09-02 11:45:00,217.21,217.43,217.12,217.14,4346.0,204.2791,204.486,204.1944,204.2132,4346.0
2020-09-02 11:50:00,217.09,217.54,217.07,217.42,3999.0,204.1662,204.5894,204.1474,204.4766,3999.0
2020-09-02 11:55:00,217.5,217.65,217.34,217.34,34625.0,204.5518,204.6929,204.4013,204.4013,34625.0
2020-09-02 12:00:00,217.32,217.44,217.1,217.13,3730.0,204.3825,204.4954,204.1756,204.2038,3730.0
2020-09-02 12:05:00,216.97,217.02,216.62,216.62,8230.0,204.0533,204.1004,203.7242,203.7242,8230.0
2020-09-02 12:10:00,216.72,216.9,216.57,216.57,7309.0,203.8182,203.9875,203.6772,203.6772,7309.0
2020-09-02 12:15:00,216.58,216.71,216.21,216.47,7643.0,203.6866,203.8088,203.3386,203.5831,7643.0
2020-09-02 12:20:00,216.49,216.49,216.2,216.35,6094.0,203.6019,203.6019,203.3292,203.4703,6094.0
2020-09-02 12:25:00,216.32,216.55,216.24,216.37,39308.0,203.442,203.6584,203.3668,203.4891,39308.0
2020-09-02 12:30:00,216.28,216.28,215.8,215.85,6646.0,203.4044,203.4044,202.953,203.0,6646.0
2020-09-02 12:35:00,215.78,216.08,215.67,216.01,13388.0,202.9342,203.2163,202.8307,203.1505,13388.0
2020-09-02 12:40:00,215.99,216.16,215.96,215.98,3424.0,203.1317,203.2916,203.1035,203.1223,3424.0
2020-09-02 12:45:00,215.95,216.17,215.88,216.0,7050.0,203.0941,203.301,203.0282,203.1411,7050.0
2020-09-02 12:50:00,215.95,216.16,215.95,215.98,4900.0,203.0941,203.2916,203.0941,203.1223,4900.0
2020-09-02 12:55:00,216.01,216.11,215.94,216.11,6009.0,203.1505,203.2445,203.0847,203.2445,6009.0
2020-09-02 13:00:00,216.14,216.18,215.93,216.13,5941.0,203.2728,203.3104,203.0753,203.2634,5941.0
2020-09-02 13:05:00,216.05,216.25,216.04,216.19,3400.0,203.1881,203.3762,203.1787,203.3198,3400.0
2020-09-02 13:10:00,216.26,216.62,216.25,216.59,6638.0,203.3856,203.7242,203.3762,203.696,6638.0
2020-09-02 13:15:00,216.58,216.72,216.4,216.45,6357.0,203.6866,203.8182,203.5173,203.5643,6357.0
2020-09-02 13:20:00,216.47,216.68,216.18,216.53,12272.0,203.5831,203.7806,203.3104,203.6395,12272.0
2020-09-02 13:25:00,216.53,216.9,216.4,216.79,5820.0,203.6395,203.9875,203.5173,203.8841,5820.0
2020-09-02 13:30:00,216.84,216.86,216.6,216.76,7323.0,203.9311,203.9499,203.7054,203.8558,7323.0
2020-09-02 13:35:00,216.8,217.14,216.78,217.14,10042.0,203.8935,204.2132,203.8747,204.2132,10042.0
2020-09-02 13:40:00,217.13,217.13,216.82,216.99,13534.0,204.2038,204.2038,203.9123,204.0722,13534.0
2020-09-02 13:45:00,217.08,217.19,217.01,217.18,4718.0,204.1568,204.2603,204.091,204.2508,4718.0
2020-09-02 13:50:00,217.1,217.1,216.89,216.99,7401.0,204.1756,204.1756,203.9781,204.0722,7401.0
2020-09-02 13:55:00,217.01,217.09,216.91,217.0,5929.0,204.091,204.1662,203.9969,204.0816,5929.0
2020-09-02 14:00:00,217.0,217.02,216.73,216.87,7602.0,204.0816,204.1004,203.8276,203.9593,7602.0
2020-09-02 14:05:00,216.92,217.14,216.82,216.82,7129.0,204.0063,204.2132,203.9123,203.9123,7129.0
2020-09-02 14:10:00,216.74,216.93,216.63,216.89,12345.0,203.837,204.0157,203.7336,203.9781,12345.0
2020-09-02 14:15:00,216.93,217.03,216.81,216.9,11630.0,204.0157,204.1098,203.9029,203.9875,11630.0
2020-09-02 14:20:00,216.92,217.03,216.87,216.95,12231.0,204.0063,204.1098,203.9593,204.0345,12231.0
2020-09-02 14:25:00,216.91,216.96,216.71,216.87,11631.0,203.9969,204.0439,203.8088,203.9593,11631.0
2020-09-02 14:30:00,216.84,216.86,216.54,216.57,13697.0,203.9311,203.9499,203.6489,203.6772,13697.0
2020-09-02 14:35:00,216.55,216.55,216.13,216.2,9408.0,203.6584,203.6584,203.2634,203.3292,9408.0
2020-09-02 14:40:00,216.15,216.44,215.96,216.05,12398.0,203.2822,203.5549,203.1035,203.1881,12398.0
2020-09-02 14:45:00,216.04,216.37,215.84,216.34,9910.0,203.1787,203.4891,202.9906,203.4609,9910.0
2020-09-02 14:50:00,216.38,216.73,216.37,216.48,4366.0,203.4985,203.8276,203.4891,203.5925,4366.0
2020-09-02 14:55:00,216.51,216.71,216.42,216.5,14935.0,203.6207,203.8088,203.5361,203.6113,14935.0
2020-09-02 15:00:00,216.49,216.51,216.14,216.46,15437.0,203.6019,203.6207,203.2728,203.5737,15437.0
2020-09-02 15:05:00,216.5,216.73,216.41,216.73,5575.0,203.6113,203.8276,203.5267,203.8276,5575.0
2020-09-02 15:10:00,216.67,217.12,216.58,216.95,11453.0,203.7712,204.1944,203.6866,204.0345,11453.0
2020-09-02 15:15:00,216.94,217.06,216.86,216.97,12017.0,204.0251,204.138,203.9499,204.0533,12017.0
2020-09-02 15:20:00,216.96,217.05,216.81,216.99,14255.0,204.0439,204.1286,203.9029,204.0722,14255.0
2020-09-02 15:25:00,216.98,217.0,216.65,216.77,11250.0,204.0628,204.0816,203.7524,203.8653,11250.0
2020-09-02 15:30:00,216.77,217.13,216.58,217.03,22601.0,203.8653,204.2038,203.6866,204.1098,22601.0
2020-09-02 15:35:00,217.0,217.26,216.71,217.12,29854.0,204.0816,204.3261,203.8088,204.1944,29854.0
2020-09-02 15:40:00,217.12,217.42,216.97,217.34,25599.0,204.1944,204.4766,204.0533,204.4013,25599.0
2020-09-02 15:45:00,217.34,217.75,217.26,217.73,25161.0,204.4013,204.7869,204.3261,204.7681,25161.0
2020-09-02 15:50:00,217.84,217.84,217.12,217.45,45582.0,204.8716,204.8716,204.1944,204.5048,45582.0
2020-09-02 15:55:00,217.43,217.52,217.0,217.06,66662.0,204.486,204.5706,204.0816,204.138,66662.0
2020-09-03 09:30:00,217.27,218.73,216.89,217.88,30873.0,204.3355,205.7086,203.9781,204.9092,30873.0
2020-09-03 09:35:00,217.67,218.29,217.2,217.78,3638.0,204.7117,205.2948,204.2697,204.8151,3638.0
2020-09-03 09:40:00,217.73,217.75,217.26,217.63,7876.0,204.7681,204.7869,204.3261,204.6741,7876.0
2020-09-03 09:45:00,217.53,217.67,217.05,217.53,6152.0,204.58,204.7117,204.1286,204.58,6152.0
2020-09-03 09:50:00,217.5,217.69,216.5,216.69,7995.0,204.5518,204.7305,203.6113,203.79,7995.0
2020-09-03 09:55:00,216.57,217.27,216.42,217.07,11544.0,203.6772,204.3355,203.5361,204.1474,11544.0
2020-09-03 10:00:00,217.0,217.06,215.68,216.13,22525.0,204.0816,204.138,202.8401,203.2634,22525.0
2020-09-03 10:05:00,216.04,216.05,215.16,215.19,8221.0,203.1787,203.1881,202.3511,202.3793,8221.0
2020-09-03 10:10:00,215.11,215.63,215.11,215.47,21965.0,202.3041,202.7931,202.3041,202.6426,21965.0
2020-09-03 10:15:00,215.43,215.48,215.04,215.13,19744.0,202.605,202.6521,202.2382,202.3229,19744.0
2020-09-03 10:20:00,215.13,215.13,213.78,213.78,29202.0,202.3229,202.3229,201.0533,201.0533,29202.0
2020-09-03 10:25:00,213.7,214.66,213.64,214.44,49989.0,200.978,201.8809,200.9216,201.674,49989.0
2020-09-03 10:30:00,214.49,214.98,214.26,214.86,8392.0,201.721,202.1818,201.5047,202.069,8392.0
2020-09-03 10:35:00,214.95,214.95,214.23,214.67,12446.0,202.1536,202.1536,201.4765,201.8903,12446.0
2020-09-03 10:40:00,214.71,215.2,214.63,215.15,10716.0,201.9279,202.3887,201.8527,202.3417,10716.0
2020-09-03 10:45:00,215.15,215.53,214.48,214.57,10626.0,202.3417,202.6991,201.7116,201.7962,10626.0
2020-09-03 10:50:00,214.73,215.15,214.68,215.05,9130.0,201.9467,202.3417,201.8997,202.2476,9130.0
2020-09-03 10:55:00,214.93,214.95,214.56,214.68,5445.0,202.1348,202.1536,201.7868,201.8997,5445.0
2020-09-03 11:00:00,214.64,214.73,213.1,213.12,25458.0,201.8621,201.9467,200.4137,200.4325,25458.0
2020-09-03 11:05:00,213.13,213.24,212.4,212.55,30608.0,200.442,200.5454,199.7554,199.8965,30608.0
2020-09-03 11:10:00,212.57,213.22,212.57,212.73,9167.0,199.9153,200.5266,199.9153,200.0658,9167.0
2020-09-03 11:15:00,212.73,212.73,210.75,210.92,20570.0,200.0658,200.0658,198.2036,198.3635,20570.0
2020-09-03 11:20:00,210.99,211.98,210.86,211.81,24968.0,198.4293,199.3604,198.3071,199.2005,24968.0
2020-09-03 11:25:00,211.68,212.4,211.49,212.38,10573.0,199.0783,199.7554,198.8996,199.7366,10573.0
2020-09-03 11:30:00,212.25,213.15,212.12,212.78,7934.0,199.6143,200.4608,199.4921,200.1128,7934.0
2020-09-03 11:35:00,212.56,213.43,212.46,213.27,8000.0,199.9059,200.7241,199.8118,200.5736,8000.0
2020-09-03 11:40:00,213.36,213.64,213.18,213.18,11414.0,200.6583,200.9216,200.489,200.489,11414.0
2020-09-03 11:45:00,213.12,213.52,212.89,212.9,6698.0,200.4325,200.8087,200.2162,200.2256,6698.0
2020-09-03 11:50:00,212.97,213.58,212.74,213.47,10976.0,200.2915,200.8652,200.0752,200.7617,10976.0
2020-09-03 11:55:00,213.51,213.51,212.56,212.8,8182.0,200.7993,200.7993,199.9059,200.1316,8182.0
2020-09-03 12:00:00,212.85,213.35,212.47,213.03,16719.0,200.1786,200.6489,199.8212,200.3479,16719.0
2020-09-03 12:05:00,213.1,213.21,212.85,213.2,5672.0,200.4137,200.5172,200.1786,200.5078,5672.0
2020-09-03 12:10:00,213.38,213.44,213.12,213.2,9231.0,200.6771,200.7335,200.4325,200.5078,9231.0
2020-09-03 12:15:00,213.36,213.45,212.97,213.4,5517.0,200.6583,200.7429,200.2915,200.6959,5517.0
2020-09-03 12:20:00,213.2,213.24,212.98,213.02,3715.0,200.5078,200.5454,200.3009,200.3385,3715.0
2020-09-03 12:25:00,213.01,213.01,212.72,212.72,6797.0,200.3291,200.3291,200.0564,200.0564,6797.0
2020-09-03 12:30:00,212.73,213.01,211.98,212.02,4911.0,200.0658,200.3291,199.3604,199.398,4911.0
2020-09-03 12:35:00,211.88,212.4,211.6,212.23,4740.0,199.2664,199.7554,199.003,199.5955,4740.0
2020-09-03 12:40:00,212.27,212.4,211.67,211.67,5601.0,199.6331,199.7554,199.0689,199.0689,5601.0
2020-09-03 12:45:00,211.55,211.86,211.42,211.42,8491.0,198.956,199.2476,198.8338,198.8338,8491.0
2020-09-03 12:50:00,211.46,211.64,210.96,210.98,12321.0,198.8714,199.0407,198.4011,198.4199,12321.0
2020-09-03 12:55:00,210.99,211.83,210.99,211.09,8123.0,198.4293,199.2193,198.4293,198.5234,8123.0
2020-09-03 13:00:00,211.09,211.22,210.21,210.41,32381.0,198.5234,198.6457,197.6958,197.8839,32381.0
2020-09-03 13:05:00,210.46,211.0,210.28,210.45,38825.0,197.9309,198.4388,197.7616,197.9215,38825.0
2020-09-03 13:10:00,210.51,211.58,210.51,211.52,20368.0,197.9779,198.9842,197.9779,198.9278,20368.0
2020-09-03 13:15:00,211.52,211.58,210.59,210.71,11252.0,198.9278,198.9842,198.0532,198.166,11252.0
2020-09-03 13:20:00,210.81,210.97,210.48,210.6,13956.0,198.2601,198.4105,197.9497,198.0626,13956.0
2020-09-03 13:25:00,210.65,211.47,210.37,211.28,14456.0,198.1096,198.8808,197.8463,198.7021,14456.0
2020-09-03 13:30:00,211.12,211.22,210.09,210.09,18033.0,198.5516,198.6457,197.5829,197.5829,18033.0
2020-09-03 13:35:00,210.16,210.43,209.73,209.93,19052.0,197.6488,197.9027,197.2444,197.4325,19052.0
2020-09-03 13:40:00,209.95,210.33,209.78,210.03,26609.0,197.4513,197.8086,197.2914,197.5265,26609.0
2020-09-03 13:45:00,210.1,210.37,209.94,209.94,8467.0,197.5923,197.8463,197.4419,197.4419,8467.0
2020-09-03 13:50:00,209.98,210.66,209.94,210.66,13287.0,197.4795,198.119,197.4419,198.119,13287.0
2020-09-03 13:55:00,210.66,210.66,210.26,210.32,6780.0,198.119,198.119,197.7428,197.7992,6780.0
2020-09-03 14:00:00,210.18,210.47,210.08,210.35,7665.0,197.6676,197.9403,197.5735,197.8274,7665.0
2020-09-03 14:05:00,210.38,210.53,210.11,210.36,16050.0,197.8557,197.9967,197.6017,197.8369,16050.0
2020-09-03 14:10:00,210.5,210.87,210.43,210.67,16698.0,197.9685,198.3165,197.9027,198.1284,16698.0
2020-09-03 14:15:00,210.65,210.65,210.11,210.21,8635.0,198.1096,198.1096,197.6017,197.6958,8635.0
2020-09-03 14:20:00,210.28,210.35,210.0,210.14,12563.0,197.7616,197.8274,197.4983,197.63,12563.0
2020-09-03 14:25:00,210.02,210.34,209.89,210.18,22861.0,197.5171,197.818,197.3948,197.6676,22861.0
2020-09-03 14:30:00,210.1,211.22,210.04,211.14,27472.0,197.5923,198.6457,197.5359,198.5704,27472.0
2020-09-03 14:35:00,211.14,211.25,210.88,210.95,10065.0,198.5704,198.6739,198.3259,198.3917,10065.0
2020-09-03 14:40:00,210.88,211.12,210.41,210.53,11127.0,198.3259,198.5516,197.8839,197.9967,11127.0
2020-09-03 14:45:00,210.62,210.74,210.28,210.42,6429.0,198.0814,198.1942,197.7616,197.8933,6429.0
2020-09-03 14:50:00,210.43,210.56,210.07,210.3,7846.0,197.9027,198.0249,197.5641,197.7804,7846.0
2020-09-03 14:55:00,210.25,210.35,209.98,210.1,7774.0,197.7334,197.8274,197.4795,197.5923,7774.0
2020-09-03 15:00:00,210.0,210.31,209.75,209.78,11203.0,197.4983,197.7898,197.2632,197.2914,11203.0
2020-09-03 15:05:00,209.86,210.35,209.69,210.13,7969.0,197.3666,197.8274,197.2067,197.6205,7969.0
2020-09-03 15:10:00,210.12,210.29,209.85,210.29,7384.0,197.6111,197.771,197.3572,197.771,7384.0
2020-09-03 15:15:00,210.24,210.37,209.94,210.07,8414.0,197.724,197.8463,197.4419,197.5641,8414.0
2020-09-03 15:20:00,209.97,210.03,209.49,209.64,15344.0,197.4701,197.5265,197.0186,197.1597,15344.0
2020-09-03 15:25:00,209.58,209.92,209.34,209.5,15829.0,197.1033,197.423,196.8776,197.0281,15829.0
2020-09-03 15:30:00,209.41,209.79,209.07,209.07,17012.0,196.9434,197.3008,196.6237,196.6237,17012.0
2020-09-03 15:35:00,209.18,210.21,209.16,210.06,21637.0,196.7271,197.6958,196.7083,197.5547,21637.0
2020-09-03 15:40:00,210.06,210.57,209.77,210.32,31693.0,197.5547,198.0344,197.282,197.7992,31693.0
2020-09-03 15:45:00,210.38,210.45,209.62,209.62,27215.0,197.8557,197.9215,197.1409,197.1409,27215.0
2020-09-03 15:50:00,209.52,211.32,209.19,211.1,56269.0,197.0469,198.7397,196.7365,198.5328,56269.0
2020-09-03 15:55:00,211.15,211.55,210.71,210.8,58054.0,198.5798,198.956,198.166,198.2507,58054.0
2020-09-04 09:30:00,213.19,213.27,212.01,212.9,30164.0,200.4984,200.5736,199.3886,200.2256,30164.0
2020-09-04 09:35:00,213.39,213.73,212.4,212.41,8553.0,200.6865,201.0062,199.7554,199.7648,8553.0
2020-09-04 09:40:00,212.75,214.0,212.55,213.52,53230.0,200.0846,201.2602,199.8965,200.8087,53230.0
2020-09-04 09:45:00,213.28,213.67,212.96,213.1,9007.0,200.583,200.9498,200.2821,200.4137,9007.0
2020-09-04 09:50:00,213.32,213.87,213.32,213.39,11819.0,200.6206,201.1379,200.6206,200.6865,11819.0
2020-09-04 09:55:00,213.45,213.58,212.64,213.1,20422.0,200.7429,200.8652,199.9811,200.4137,20422.0
2020-09-04 10:00:00,213.09,213.64,212.9,213.4,10562.0,200.4043,200.9216,200.2256,200.6959,10562.0
2020-09-04 10:05:00,213.4,213.57,212.99,213.2,10879.0,200.6959,200.8558,200.3103,200.5078,10879.0
2020-09-04 10:10:00,213.14,213.37,211.69,211.79,18185.0,200.4514,200.6677,199.0877,199.1817,18185.0
2020-09-04 10:15:00,211.8,212.15,211.39,211.39,24224.0,199.1911,199.5203,198.8055,198.8055,24224.0
2020-09-04 10:20:00,211.38,211.83,210.78,211.33,11852.0,198.7961,199.2193,198.2319,198.7491,11852.0
2020-09-04 10:25:00,211.36,211.73,210.61,210.64,18969.0,198.7773,199.1253,198.072,198.1002,18969.0
2020-09-04 10:30:00,210.84,211.36,210.68,210.68,24462.0,198.2883,198.7773,198.1378,198.1378,24462.0
2020-09-04 10:35:00,210.86,210.86,209.56,210.46,18758.0,198.3071,198.3071,197.0845,197.9309,18758.0
2020-09-04 10:40:00,210.59,210.91,209.46,209.54,11900.0,198.0532,198.3541,196.9904,197.0657,11900.0
2020-09-04 10:45:00,209.6,210.62,209.6,210.37,19061.0,197.1221,198.0814,197.1221,197.8463,19061.0
2020-09-04 10:50:00,210.19,210.19,209.47,210.04,20629.0,197.677,197.677,196.9998,197.5359,20629.0
2020-09-04 10:55:00,210.06,210.64,209.98,209.98,6768.0,197.5547,198.1002,197.4795,197.4795,6768.0
2020-09-04 11:00:00,209.74,210.28,209.45,210.28,7623.0,197.2538,197.7616,196.981,197.7616,7623.0
2020-09-04 11:05:00,210.14,210.14,209.36,209.47,6960.0,197.63,197.63,196.8964,196.9998,6960.0
2020-09-04 11:10:00,209.39,209.83,209.19,209.53,8914.0,196.9246,197.3384,196.7365,197.0563,8914.0
2020-09-04 11:15:00,209.7,209.89,209.0,209.43,16070.0,197.2161,197.3948,196.5578,196.9622,16070.0
2020-09-04 11:20:00,209.65,209.65,208.85,209.17,9324.0,197.1691,197.1691,196.4167,196.7177,9324.0
2020-09-04 11:25:00,209.06,209.2,208.55,209.12,9891.0,196.6142,196.7459,196.1346,196.6707,9891.0
2020-09-04 11:30:00,209.09,209.69,209.09,209.68,6257.0,196.6425,197.2067,196.6425,197.1973,6257.0
2020-09-04 11:35:00,209.54,209.54,208.86,208.87,5167.0,197.0657,197.0657,196.4262,196.4356,5167.0
2020-09-04 11:40:00,208.72,209.14,208.48,208.58,14464.0,196.2945,196.6895,196.0688,196.1628,14464.0
2020-09-04 11:45:00,208.49,208.76,208.34,208.38,7785.0,196.0782,196.3321,195.9371,195.9747,7785.0
2020-09-04 11:50:00,208.38,209.17,208.18,209.17,10231.0,195.9747,196.7177,195.7866,196.7177,10231.0
2020-09-04 11:55:00,209.26,209.49,208.75,209.37,4862.0,196.8023,197.0186,196.3227,196.9058,4862.0
2020-09-04 12:00:00,209.33,209.83,209.2,209.67,10858.0,196.8682,197.3384,196.7459,197.1879,10858.0
2020-09-04 12:05:00,209.61,209.8,209.26,209.51,9389.0,197.1315,197.3102,196.8023,197.0375,9389.0
2020-09-04 12:10:00,209.55,209.81,209.39,209.6,4914.0,197.0751,197.3196,196.9246,197.1221,4914.0
2020-09-04 12:15:00,209.69,209.72,209.14,209.25,8492.0,197.2067,197.235,196.6895,196.7929,8492.0
2020-09-04 12:20:00,209.24,209.77,209.03,209.72,8345.0,196.7835,197.282,196.586,197.235,8345.0
2020-09-04 12:25:00,209.69,210.34,209.65,210.34,5596.0,197.2067,197.818,197.1691,197.818,5596.0
2020-09-04 12:30:00,210.43,210.95,210.19,210.95,9338.0,197.9027,198.3917,197.677,198.3917,9338.0
2020-09-04 12:35:00,210.95,211.18,210.85,211.08,10826.0,198.3917,198.608,198.2977,198.514,10826.0
2020-09-04 12:40:00,211.05,211.38,210.87,211.25,6293.0,198.4858,198.7961,198.3165,198.6739,6293.0
2020-09-04 12:45:00,211.28,211.97,211.14,211.58,9808.0,198.7021,199.351,198.5704,198.9842,9808.0
2020-09-04 12:50:00,211.62,211.66,211.07,211.5,17509.0,199.0218,199.0595,198.5046,198.909,17509.0
2020-09-04 12:55:00,211.44,211.57,211.28,211.39,12538.0,198.8526,198.9748,198.7021,198.8055,12538.0
2020-09-04 13:00:00,211.37,211.43,211.01,211.08,8512.0,198.7867,198.8432,198.4482,198.514,8512.0
2020-09-04 13:05:00,211.12,211.3,211.06,211.24,7020.0,198.5516,198.7209,198.4952,198.6645,7020.0
2020-09-04 13:10:00,211.22,211.32,210.96,211.21,11269.0,198.6457,198.7397,198.4011,198.6363,11269.0
2020-09-04 13:15:00,211.22,211.48,210.89,210.9,6255.0,198.6457,198.8902,198.3353,198.3447,6255.0
2020-09-04 13:20:00,210.93,211.48,210.91,211.48,8428.0,198.3729,198.8902,198.3541,198.8902,8428.0
2020-09-04 13:25:00,211.42,211.56,211.1,211.15,5249.0,198.8338,198.9654,198.5328,198.5798,5249.0
2020-09-04 13:30:00,211.06,211.06,210.27,210.27,13927.0,198.4952,198.4952,197.7522,197.7522,13927.0
2020-09-04 13:35:00,210.29,210.45,210.08,210.32,8610.0,197.771,197.9215,197.5735,197.7992,8610.0
2020-09-04 13:40:00,210.46,210.49,210.08,210.16,6956.0,197.9309,197.9591,197.5735,197.6488,6956.0
2020-09-04 13:45:00,210.22,210.76,210.22,210.51,15654.0,197.7052,198.213,197.7052,197.9779,15654.0
2020-09-04 13:50:00,210.52,210.86,210.17,210.8,8711.0,197.9873,198.3071,197.6582,198.2507,8711.0
2020-09-04 13:55:00,210.78,211.05,210.73,210.94,6271.0,198.2319,198.4858,198.1848,198.3823,6271.0
2020-09-04 14:00:00,211.02,211.09,210.59,210.59,8484.0,198.4576,198.5234,198.0532,198.0532,8484.0
2020-09-04 14:05:00,210.65,211.04,210.56,210.87,17479.0,198.1096,198.4764,198.0249,198.3165,17479.0
2020-09-04 14:10:00,210.78,210.86,210.56,210.59,5146.0,198.2319,198.3071,198.0249,198.0532,5146.0
2020-09-04 14:15:00,210.67,211.05,210.57,210.93,4314.0,198.1284,198.4858,198.0344,198.3729,4314.0
2020-09-04 14:20:00,210.83,211.08,210.75,210.87,9280.0,198.2789,198.514,198.2036,198.3165,9280.0
2020-09-04 14:25:00,210.89,211.48,210.89,211.35,5524.0,198.3353,198.8902,198.3353,198.7679,5524.0
2020-09-04 14:30:00,211.34,211.62,211.29,211.41,7953.0,198.7585,199.0218,198.7115,198.8243,7953.0
2020-09-04 14:35:00,211.52,212.1,211.52,212.09,8391.0,198.9278,199.4733,198.9278,199.4639,8391.0
2020-09-04 14:40:00,212.18,212.65,212.09,212.24,6340.0,199.5485,199.9905,199.4639,199.6049,6340.0
2020-09-04 14:45:00,212.29,212.79,212.27,212.41,5710.0,199.652,200.1222,199.6331,199.7648,5710.0
2020-09-04 14:50:00,212.4,212.45,212.03,212.09,6875.0,199.7554,199.8024,199.4074,199.4639,6875.0
2020-09-04 14:55:00,212.2,212.61,212.14,212.49,5111.0,199.5673,199.9529,199.5109,199.8401,5111.0
2020-09-04 15:00:00,212.4,212.44,212.12,212.3,7513.0,199.7554,199.793,199.4921,199.6614,7513.0
2020-09-04 15:05:00,212.29,212.32,211.97,212.06,11887.0,199.652,199.6802,199.351,199.4356,11887.0
2020-09-04 15:10:00,211.99,212.1,211.68,211.68,10811.0,199.3698,199.4733,199.0783,199.0783,10811.0
2020-09-04 15:15:00,211.83,212.46,211.79,212.14,12429.0,199.2193,199.8118,199.1817,199.5109,12429.0
2020-09-04 15:20:00,212.22,212.3,212.14,212.19,10042.0,199.5861,199.6614,199.5109,199.5579,10042.0
2020-09-04 15:25:00,212.18,212.33,211.76,211.77,14606.0,199.5485,199.6896,199.1535,199.1629,14606.0
2020-09-04 15:30:00,211.78,212.03,211.47,211.68,18757.0,199.1723,199.4074,198.8808,199.0783,18757.0
2020-09-04 15:35:00,211.73,211.74,210.84,211.06,16086.0,199.1253,199.1347,198.2883,198.4952,16086.0
2020-09-04 15:40:00,211.21,211.37,210.92,211.1,25866.0,198.6363,198.7867,198.3635,198.5328,25866.0
2020-09-04 15:45:00,211.11,211.76,210.42,210.58,39299.0,198.5422,199.1535,197.8933,198.0438,39299.0
2020-09-04 15:50:00,210.59,211.6,210.52,211.52,44182.0,198.0532,199.003,197.9873,198.9278,44182.0
2020-09-04 15:55:00,211.48,211.73,211.27,211.27,64820.0,198.8902,199.1253,198.6927,198.6927,64820.0
2020-09-08 09:30:00,209.86,210.84,209.69,210.33,58477.0,197.3666,198.2883,197.2067,197.8086,58477.0
2020-09-08 09:35:00,210.45,210.45,209.55,210.02,33381.0,197.9215,197.9215,197.0751,197.5171,33381.0
2020-09-08 09:40:00,210.01,210.47,209.28,209.3,14719.0,197.5077,197.9403,196.8211,196.84,14719.0
2020-09-08 09:45:00,209.08,209.59,208.16,208.16,31876.0,196.6331,197.1127,195.7678,195.7678,31876.0
2020-09-08 09:50:00,208.06,209.15,207.97,208.89,16783.0,195.6738,196.6989,195.5891,196.4544,16783.0
2020-09-08 09:55:00,208.64,209.92,208.64,209.75,16644.0,196.2192,197.423,196.2192,197.2632,16644.0
2020-09-08 10:00:00,209.75,210.28,208.93,208.93,12615.0,197.2632,197.7616,196.492,196.492,12615.0
2020-09-08 10:05:00,208.97,209.79,208.32,209.74,11821.0,196.5296,197.3008,195.9183,197.2538,11821.0
2020-09-08 10:10:00,209.8,210.26,209.13,210.09,11831.0,197.3102,197.7428,196.6801,197.5829,11831.0
2020-09-08 10:15:00,209.96,210.19,209.5,209.84,9199.0,197.4607,197.677,197.0281,197.3478,9199.0
2020-09-08 10:20:00,209.85,210.95,209.69,210.01,27716.0,197.3572,198.3917,197.2067,197.5077,27716.0
2020-09-08 10:25:00,210.14,210.46,209.86,210.25,13263.0,197.63,197.9309,197.3666,197.7334,13263.0
2020-09-08 10:30:00,210.23,210.79,210.22,210.61,5592.0,197.7146,198.2413,197.7052,198.072,5592.0
2020-09-08 10:35:00,210.52,211.2,210.52,211.2,6045.0,197.9873,198.6268,197.9873,198.6268,6045.0
2020-09-08 10:40:00,211.02,211.02,210.2,210.6,4478.0,198.4576,198.4576,197.6864,198.0626,4478.0
2020-09-08 10:45:00,210.48,210.48,209.63,209.64,5043.0,197.9497,197.9497,197.1503,197.1597,5043.0
2020-09-08 10:50:00,209.63,210.3,209.35,210.08,7712.0,197.1503,197.7804,196.887,197.5735,7712.0
2020-09-08 10:55:00,210.01,210.45,209.9,210.05,6185.0,197.5077,197.9215,197.4042,197.5453,6185.0
2020-09-08 11:00:00,209.84,211.12,209.57,210.89,12201.0,197.3478,198.5516,197.0939,198.3353,12201.0
2020-09-08 11:05:00,210.85,210.98,210.35,210.73,6724.0,198.2977,198.4199,197.8274,198.1848,6724.0
2020-09-08 11:10:00,210.81,210.93,210.19,210.41,13291.0,198.2601,198.3729,197.677,197.8839,13291.0
2020-09-08 11:15:00,210.4,210.54,210.16,210.36,9594.0,197.8745,198.0061,197.6488,197.8369,9594.0
2020-09-08 11:20:00,210.44,210.76,209.91,209.91,11706.0,197.9121,198.213,197.4136,197.4136,11706.0
2020-09-08 11:25:00,209.95,210.02,209.77,209.99,7007.0,197.4513,197.5171,197.282,197.4889,7007.0
2020-09-08 11:30:00,209.91,210.07,209.38,209.59,6951.0,197.4136,197.5641,196.9152,197.1127,6951.0
2020-09-08 11:35:00,209.67,209.88,209.55,209.61,6492.0,197.1879,197.3854,197.0751,197.1315,6492.0
2020-09-08 11:40:00,209.51,209.75,209.08,209.57,7116.0,197.0375,197.2632,196.6331,197.0939,7116.0
2020-09-08 11:45:00,209.66,210.03,209.5,209.85,4657.0,197.1785,197.5265,197.0281,197.3572,4657.0
2020-09-08 11:50:00,210.01,210.3,209.63,209.84,6841.0,197.5077,197.7804,197.1503,197.3478,6841.0
2020-09-08 11:55:00,209.9,210.41,209.72,210.02,6914.0,197.4042,197.8839,197.235,197.5171,6914.0
2020-09-08 12:00:00,209.95,210.49,209.72,210.33,7981.0,197.4513,197.9591,197.235,197.8086,7981.0
2020-09-08 12:05:00,210.33,210.85,210.13,210.75,6929.0,197.8086,198.2977,197.6205,198.2036,6929.0
2020-09-08 12:10:00,210.85,211.22,210.79,211.11,6607.0,198.2977,198.6457,198.2413,198.5422,6607.0
2020-09-08 12:15:00,211.03,211.93,211.01,211.79,18692.0,198.467,199.3134,198.4482,199.1817,18692.0
2020-09-08 12:20:00,211.72,212.17,211.6,212.16,7098.0,199.1159,199.5391,199.003,199.5297,7098.0
2020-09-08 12:25:00,212.19,212.19,211.56,211.62,9192.0,199.5579,199.5579,198.9654,199.0218,9192.0
2020-09-08 12:30:00,211.58,211.8,211.2,211.66,5311.0,198.9842,199.1911,198.6268,199.0595,5311.0
2020-09-08 12:35:00,211.8,211.84,211.52,211.63,6804.0,199.1911,199.2287,198.9278,199.0312,6804.0
2020-09-08 12:40:00,211.67,211.99,211.55,211.73,6408.0,199.0689,199.3698,198.956,199.1253,6408.0
2020-09-08 12:45:00,211.79,212.21,211.75,212.08,7497.0,199.1817,199.5767,199.1441,199.4545,7497.0
2020-09-08 12:50:00,212.1,212.36,211.94,212.22,7087.0,199.4733,199.7178,199.3228,199.5861,7087.0
2020-09-08 12:55:00,212.24,212.59,212.17,212.58,6614.0,199.6049,199.9341,199.5391,199.9247,6614.0
2020-09-08 13:00:00,212.6,212.65,212.18,212.25,7885.0,199.9435,199.9905,199.5485,199.6143,7885.0
2020-09-08 13:05:00,212.14,212.35,211.93,211.93,8967.0,199.5109,199.7084,199.3134,199.3134,8967.0
2020-09-08 13:10:00,211.9,212.31,211.9,212.31,5916.0,199.2852,199.6708,199.2852,199.6708,5916.0
2020-09-08 13:15:00,212.27,212.68,212.24,212.52,7031.0,199.6331,200.0187,199.6049,199.8683,7031.0
2020-09-08 13:20:00,212.48,212.48,212.25,212.39,7588.0,199.8306,199.8306,199.6143,199.746,7588.0
2020-09-08 13:25:00,212.49,212.72,212.47,212.7,13149.0,199.8401,200.0564,199.8212,200.0375,13149.0
2020-09-08 13:30:00,212.72,212.74,212.34,212.54,15416.0,200.0564,200.0752,199.699,199.8871,15416.0
2020-09-08 13:35:00,212.62,213.2,212.62,213.14,9578.0,199.9623,200.5078,199.9623,200.4514,9578.0
2020-09-08 13:40:00,213.15,213.24,212.81,212.94,7316.0,200.4608,200.5454,200.141,200.2633,7316.0
2020-09-08 13:45:00,212.99,213.12,212.8,212.92,7603.0,200.3103,200.4325,200.1316,200.2445,7603.0
2020-09-08 13:50:00,212.8,213.08,212.71,212.8,10571.0,200.1316,200.3949,200.047,200.1316,10571.0
2020-09-08 13:55:00,212.91,212.97,212.7,212.87,5897.0,200.235,200.2915,200.0375,200.1974,5897.0
2020-09-08 14:00:00,212.97,213.1,212.61,212.74,6352.0,200.2915,200.4137,199.9529,200.0752,6352.0
2020-09-08 14:05:00,212.76,212.9,212.36,212.41,8403.0,200.094,200.2256,199.7178,199.7648,8403.0
2020-09-08 14:10:00,212.46,212.48,212.21,212.23,6535.0,199.8118,199.8306,199.5767,199.5955,6535.0
2020-09-08 14:15:00,212.2,212.33,211.74,212.05,7848.0,199.5673,199.6896,199.1347,199.4262,7848.0
2020-09-08 14:20:00,212.03,212.24,211.79,211.83,14612.0,199.4074,199.6049,199.1817,199.2193,14612.0
2020-09-08 14:25:00,211.9,212.14,211.85,212.03,6253.0,199.2852,199.5109,199.2382,199.4074,6253.0
2020-09-08 14:30:00,212.08,212.08,211.66,211.8,8560.0,199.4545,199.4545,199.0595,199.1911,8560.0
2020-09-08 14:35:00,211.77,211.88,211.48,211.63,17200.0,199.1629,199.2664,198.8902,199.0312,17200.0
2020-09-08 14:40:00,211.68,211.93,211.28,211.28,15761.0,199.0783,199.3134,198.7021,198.7021,15761.0
2020-09-08 14:45:00,211.44,211.55,211.24,211.51,10411.0,198.8526,198.956,198.6645,198.9184,10411.0
2020-09-08 14:50:00,211.4,211.57,210.95,211.04,21667.0,198.8149,198.9748,198.3917,198.4764,21667.0
2020-09-08 14:55:00,211.05,212.21,210.98,212.21,11570.0,198.4858,199.5767,198.4199,199.5767,11570.0
2020-09-08 15:00:00,212.14,212.21,210.86,210.88,19755.0,199.5109,199.5767,198.3071,198.3259,19755.0
2020-09-08 15:05:00,210.88,211.15,210.62,210.98,11211.0,198.3259,198.5798,198.0814,198.4199,11211.0
2020-09-08 15:10:00,211.03,211.43,211.0,211.29,30097.0,198.467,198.8432,198.4388,198.7115,30097.0
2020-09-08 15:15:00,211.24,211.43,210.88,211.04,23579.0,198.6645,198.8432,198.3259,198.4764,23579.0
2020-09-08 15:20:00,211.08,211.75,211.08,211.39,12740.0,198.514,199.1441,198.514,198.8055,12740.0
2020-09-08 15:25:00,211.46,211.71,211.3,211.64,12901.0,198.8714,199.1065,198.7209,199.0407,12901.0
2020-09-08 15:30:00,211.57,211.88,210.97,210.97,17565.0,198.9748,199.2664,198.4105,198.4105,17565.0
2020-09-08 15:35:00,210.96,211.48,210.92,211.46,22655.0,198.4011,198.8902,198.3635,198.8714,22655.0
2020-09-08 15:40:00,211.49,211.87,211.24,211.68,19953.0,198.8996,199.257,198.6645,199.0783,19953.0
2020-09-08 15:45:00,211.68,211.77,210.88,211.32,37247.0,199.0783,199.1629,198.3259,198.7397,37247.0
2020-09-08 15:50:00,211.33,211.33,210.36,210.64,44225.0,198.7491,198.7491,197.8369,198.1002,44225.0
2020-09-08 15:55:00,210.63,210.73,210.09,210.43,78765.0,198.0908,198.1848,197.5829,197.9027,78765.0
2020-09-09 09:30:00,210.86,212.03,210.86,211.79,22805.0,198.3071,199.4074,198.3071,199.1817,22805.0
2020-09-09 09:35:00,211.42,211.75,210.92,211.24,6984.0,198.8338,199.1441,198.3635,198.6645,6984.0
2020-09-09 09:40:00,211.28,212.23,210.96,211.6,9642.0,198.7021,199.5955,198.4011,199.003,9642.0
2020-09-09 09:45:00,211.8,211.85,211.28,211.5,22220.0,199.1911,199.2382,198.7021,198.909,22220.0
2020-09-09 09:50:00,211.54,213.8,211.54,213.6,8809.0,198.9466,201.0721,198.9466,200.884,8809.0
2020-09-09 09:55:00,213.6,213.88,213.34,213.88,6430.0,200.884,201.1473,200.6394,201.1473,6430.0
2020-09-09 10:00:00,213.95,214.47,213.42,214.44,16944.0,201.2131,201.7022,200.7147,201.674,16944.0
2020-09-09 10:05:00,214.55,214.67,213.76,214.01,7276.0,201.7774,201.8903,201.0344,201.2696,7276.0
2020-09-09 10:10:00,214.13,214.6,214.03,214.41,18040.0,201.3824,201.8244,201.2884,201.6457,18040.0
2020-09-09 10:15:00,214.5,215.8,214.4,215.59,40534.0,201.7304,202.953,201.6363,202.7555,40534.0
2020-09-09 10:20:00,215.83,215.83,215.28,215.7,10912.0,202.9812,202.9812,202.464,202.859,10912.0
2020-09-09 10:25:00,215.64,215.85,215.09,215.09,10758.0,202.8025,203.0,202.2853,202.2853,10758.0
2020-09-09 10:30:00,214.88,215.28,214.67,215.07,5270.0,202.0878,202.464,201.8903,202.2665,5270.0
2020-09-09 10:35:00,215.16,215.48,215.01,215.14,8053.0,202.3511,202.6521,202.21,202.3323,8053.0
2020-09-09 10:40:00,215.2,215.58,215.13,215.13,6117.0,202.3887,202.7461,202.3229,202.3229,6117.0
2020-09-09 10:45:00,215.27,215.28,214.74,214.77,4486.0,202.4546,202.464,201.9561,201.9843,4486.0
2020-09-09 10:50:00,214.82,214.83,214.5,214.69,4862.0,202.0313,202.0407,201.7304,201.9091,4862.0
2020-09-09 10:55:00,214.68,215.0,214.51,214.77,7522.0,201.8997,202.2006,201.7398,201.9843,7522.0
2020-09-09 11:00:00,214.88,215.79,214.88,215.54,9054.0,202.0878,202.9436,202.0878,202.7085,9054.0
2020-09-09 11:05:00,215.6,215.87,215.43,215.44,6632.0,202.7649,203.0188,202.605,202.6144,6632.0
2020-09-09 11:10:00,215.58,215.58,213.52,214.56,93687.0,202.7461,202.7461,200.8087,201.7868,93687.0
2020-09-09 11:15:00,214.53,214.93,214.46,214.77,17041.0,201.7586,202.1348,201.6928,201.9843,17041.0
2020-09-09 11:20:00,214.89,215.28,214.75,215.23,5700.0,202.0972,202.464,201.9655,202.4169,5700.0
2020-09-09 11:25:00,215.18,215.33,215.06,215.19,7561.0,202.3699,202.511,202.2571,202.3793,7561.0
2020-09-09 11:30:00,215.22,215.47,215.18,215.45,7303.0,202.4075,202.6426,202.3699,202.6238,7303.0
2020-09-09 11:35:00,215.57,215.59,215.33,215.54,5859.0,202.7367,202.7555,202.511,202.7085,5859.0
2020-09-09 11:40:00,215.43,215.52,215.26,215.43,5500.0,202.605,202.6897,202.4451,202.605,5500.0
2020-09-09 11:45:00,215.52,215.69,215.46,215.58,5202.0,202.6897,202.8495,202.6332,202.7461,5202.0
2020-09-09 11:50:00,215.54,215.75,215.5,215.5,5717.0,202.7085,202.906,202.6709,202.6709,5717.0
2020-09-09 11:55:00,215.54,215.57,215.28,215.36,7954.0,202.7085,202.7367,202.464,202.5392,7954.0
2020-09-09 12:00:00,215.42,215.87,215.36,215.81,4891.0,202.5956,203.0188,202.5392,202.9624,4891.0
2020-09-09 12:05:00,215.8,215.91,215.67,215.9,5255.0,202.953,203.0565,202.8307,203.047,5255.0
2020-09-09 12:10:00,215.94,216.06,215.88,215.91,4986.0,203.0847,203.1975,203.0282,203.0565,4986.0
2020-09-09 12:15:00,215.91,216.24,215.89,216.24,6277.0,203.0565,203.3668,203.0376,203.3668,6277.0
2020-09-09 12:20:00,216.23,216.31,216.09,216.19,13629.0,203.3574,203.4326,203.2257,203.3198,13629.0
2020-09-09 12:25:00,216.24,216.27,215.84,215.89,10231.0,203.3668,203.395,202.9906,203.0376,10231.0
2020-09-09 12:30:00,215.86,216.09,215.83,216.0,4590.0,203.0094,203.2257,202.9812,203.1411,4590.0
2020-09-09 12:35:00,216.09,216.09,215.89,215.97,3384.0,203.2257,203.2257,203.0376,203.1129,3384.0
2020-09-09 12:40:00,215.92,216.16,215.74,216.16,19682.0,203.0659,203.2916,202.8966,203.2916,19682.0
2020-09-09 12:45:00,216.16,216.26,215.93,215.96,5709.0,203.2916,203.3856,203.0753,203.1035,5709.0
2020-09-09 12:50:00,215.96,216.06,215.87,215.96,4930.0,203.1035,203.1975,203.0188,203.1035,4930.0
2020-09-09 12:55:00,215.95,216.11,215.93,216.07,8046.0,203.0941,203.2445,203.0753,203.2069,8046.0
2020-09-09 13:00:00,216.12,216.45,216.12,216.4,8845.0,203.2539,203.5643,203.2539,203.5173,8845.0
2020-09-09 13:05:00,216.35,216.7,216.35,216.7,5213.0,203.4703,203.7994,203.4703,203.7994,5213.0
2020-09-09 13:10:00,216.65,216.84,216.61,216.72,5214.0,203.7524,203.9311,203.7148,203.8182,5214.0
2020-09-09 13:15:00,216.7,216.78,216.55,216.61,7725.0,203.7994,203.8747,203.6584,203.7148,7725.0
2020-09-09 13:20:00,216.56,216.61,216.42,216.49,6727.0,203.6678,203.7148,203.5361,203.6019,6727.0
2020-09-09 13:25:00,216.52,216.58,216.43,216.43,5475.0,203.6301,203.6866,203.5455,203.5455,5475.0
2020-09-09 13:30:00,216.47,216.85,216.39,216.75,14511.0,203.5831,203.9405,203.5079,203.8464,14511.0
2020-09-09 13:35:00,216.82,217.19,216.75,217.12,8573.0,203.9123,204.2603,203.8464,204.1944,8573.0
2020-09-09 13:40:00,217.06,217.12,216.7,216.7,4326.0,204.138,204.1944,203.7994,203.7994,4326.0
2020-09-09 13:45:00,216.64,216.83,216.54,216.83,5120.0,203.743,203.9217,203.6489,203.9217,5120.0
2020-09-09 13:50:00,216.84,217.17,216.84,217.05,7492.0,203.9311,204.2414,203.9311,204.1286,7492.0
2020-09-09 13:55:00,217.14,217.16,216.99,217.14,11090.0,204.2132,204.232,204.0722,204.2132,11090.0
2020-09-09 14:00:00,217.2,217.25,216.84,216.86,13122.0,204.2697,204.3167,203.9311,203.9499,13122.0
2020-09-09 14:05:00,216.91,217.1,216.58,217.1,8651.0,203.9969,204.1756,203.6866,204.1756,8651.0
2020-09-09 14:10:00,217.06,217.16,216.64,216.69,9418.0,204.138,204.232,203.743,203.79,9418.0
2020-09-09 14:15:00,216.72,216.72,216.41,216.41,8469.0,203.8182,203.8182,203.5267,203.5267,8469.0
2020-09-09 14:20:00,216.46,216.55,216.31,216.4,6279.0,203.5737,203.6584,203.4326,203.5173,6279.0
2020-09-09 14:25:00,216.46,216.53,216.07,216.25,5606.0,203.5737,203.6395,203.2069,203.3762,5606.0
2020-09-09 14:30:00,216.3,216.53,216.3,216.43,9255.0,203.4232,203.6395,203.4232,203.5455,9255.0
2020-09-09 14:35:00,216.47,216.56,216.35,216.42,6685.0,203.5831,203.6678,203.4703,203.5361,6685.0
2020-09-09 14:40:00,216.4,216.61,216.33,216.61,6555.0,203.5173,203.7148,203.4514,203.7148,6555.0
2020-09-09 14:45:00,216.64,216.69,216.54,216.65,5878.0,203.743,203.79,203.6489,203.7524,5878.0
2020-09-09 14:50:00,216.66,216.79,216.48,216.79,7164.0,203.7618,203.8841,203.5925,203.8841,7164.0
2020-09-09 14:55:00,216.81,216.92,216.77,216.77,7852.0,203.9029,204.0063,203.8653,203.8653,7852.0
2020-09-09 15:00:00,216.79,217.05,216.78,216.88,10730.0,203.8841,204.1286,203.8747,203.9687,10730.0
2020-09-09 15:05:00,216.87,217.02,216.85,216.99,7176.0,203.9593,204.1004,203.9405,204.0722,7176.0
2020-09-09 15:10:00,216.96,217.01,216.81,216.89,6959.0,204.0439,204.091,203.9029,203.9781,6959.0
2020-09-09 15:15:00,216.88,217.14,216.8,217.13,12893.0,203.9687,204.2132,203.8935,204.2038,12893.0
2020-09-09 15:20:00,217.21,217.3,217.03,217.21,13686.0,204.2791,204.3637,204.1098,204.2791,13686.0
2020-09-09 15:25:00,217.19,217.19,216.83,216.91,11248.0,204.2603,204.2603,203.9217,203.9969,11248.0
2020-09-09 15:30:00,216.86,217.04,216.6,216.6,15301.0,203.9499,204.1192,203.7054,203.7054,15301.0
2020-09-09 15:35:00,216.6,216.77,216.43,216.47,20619.0,203.7054,203.8653,203.5455,203.5831,20619.0
2020-09-09 15:40:00,216.51,216.61,216.18,216.31,35202.0,203.6207,203.7148,203.3104,203.4326,35202.0
2020-09-09 15:45:00,216.29,216.29,215.88,216.14,31061.0,203.4138,203.4138,203.0282,203.2728,31061.0
2020-09-09 15:50:00,215.91,216.56,215.9,216.45,38600.0,203.0565,203.6678,203.047,203.5643,38600.0
2020-09-09 15:55:00,216.45,216.47,215.44,215.73,76053.0,203.5643,203.5831,202.6144,202.8872,76053.0
2020-09-10 09:30:00,215.92,217.19,215.83,216.79,44828.0,203.0659,204.2603,202.9812,203.8841,44828.0
2020-09-10 09:35:00,216.52,216.52,215.58,216.12,13327.0,203.6301,203.6301,202.7461,203.2539,13327.0
2020-09-10 09:40:00,216.43,216.98,216.42,216.97,14124.0,203.5455,204.0628,203.5361,204.0533,14124.0
2020-09-10 09:45:00,216.88,217.07,216.41,217.04,16208.0,203.9687,204.1474,203.5267,204.1192,16208.0
2020-09-10 09:50:00,216.95,217.57,216.82,217.57,7312.0,204.0345,204.6176,203.9123,204.6176,7312.0
2020-09-10 09:55:00,217.59,217.75,217.12,217.28,14049.0,204.6364,204.7869,204.1944,204.3449,14049.0
2020-09-10 10:00:00,217.21,217.78,217.19,217.64,9230.0,204.2791,204.8151,204.2603,204.6835,9230.0
2020-09-10 10:05:00,217.69,217.75,217.38,217.64,7062.0,204.7305,204.7869,204.4389,204.6835,7062.0
2020-09-10 10:10:00,217.52,217.55,217.24,217.41,7591.0,204.5706,204.5988,204.3073,204.4672,7591.0
2020-09-10 10:15:00,217.64,218.05,217.59,217.73,12440.0,204.6835,205.0691,204.6364,204.7681,12440.0
2020-09-10 10:20:00,217.74,218.01,217.51,217.76,10522.0,204.7775,205.0314,204.5612,204.7963,10522.0
2020-09-10 10:25:00,217.75,217.75,217.11,217.12,9123.0,204.7869,204.7869,204.185,204.1944,9123.0
2020-09-10 10:30:00,217.04,217.83,217.02,217.4,11185.0,204.1192,204.8622,204.1004,204.4577,11185.0
2020-09-10 10:35:00,217.46,217.63,217.31,217.43,3894.0,204.5142,204.6741,204.3731,204.486,3894.0
2020-09-10 10:40:00,217.42,217.62,217.12,217.15,9132.0,204.4766,204.6647,204.1944,204.2226,9132.0
2020-09-10 10:45:00,217.09,217.09,215.94,216.71,7608.0,204.1662,204.1662,203.0847,203.8088,7608.0
2020-09-10 10:50:00,216.83,217.28,216.77,217.07,8120.0,203.9217,204.3449,203.8653,204.1474,8120.0
2020-09-10 10:55:00,217.07,217.26,216.09,216.09,13493.0,204.1474,204.3261,203.2257,203.2257,13493.0
2020-09-10 11:00:00,216.26,216.93,216.05,216.93,11083.0,203.3856,204.0157,203.1881,204.0157,11083.0
2020-09-10 11:05:00,216.88,217.17,216.77,217.02,4754.0,203.9687,204.2414,203.8653,204.1004,4754.0
2020-09-10 11:10:00,216.95,217.44,216.88,217.27,6066.0,204.0345,204.4954,203.9687,204.3355,6066.0
2020-09-10 11:15:00,217.32,217.32,216.38,216.86,9707.0,204.3825,204.3825,203.4985,203.9499,9707.0
2020-09-10 11:20:00,216.91,217.36,216.72,217.18,8379.0,203.9969,204.4201,203.8182,204.2508,8379.0
2020-09-10 11:25:00,217.17,217.58,217.08,217.45,9463.0,204.2414,204.627,204.1568,204.5048,9463.0
2020-09-10 11:30:00,217.37,217.54,217.11,217.11,8294.0,204.4295,204.5894,204.185,204.185,8294.0
2020-09-10 11:35:00,217.18,217.3,216.99,216.99,4725.0,204.2508,204.3637,204.0722,204.0722,4725.0
2020-09-10 11:40:00,217.05,217.67,216.99,217.62,53015.0,204.1286,204.7117,204.0722,204.6647,53015.0
2020-09-10 11:45:00,217.58,217.93,217.21,217.91,39485.0,204.627,204.9562,204.2791,204.9374,39485.0
2020-09-10 11:50:00,217.85,218.0,217.69,217.91,38485.0,204.881,205.022,204.7305,204.9374,38485.0
2020-09-10 11:55:00,217.83,218.23,217.79,218.03,43824.0,204.8622,205.2383,204.8245,205.0502,43824.0
2020-09-10 12:00:00,218.0,218.14,217.09,217.19,34216.0,205.022,205.1537,204.1662,204.2603,34216.0
2020-09-10 12:05:00,217.23,217.26,216.9,217.02,12190.0,204.2979,204.3261,203.9875,204.1004,12190.0
2020-09-10 12:10:00,216.91,217.17,216.79,216.81,7209.0,203.9969,204.2414,203.8841,203.9029,7209.0
2020-09-10 12:15:00,216.72,216.81,216.06,216.54,4584.0,203.8182,203.9029,203.1975,203.6489,4584.0
2020-09-10 12:20:00,216.46,216.46,215.81,215.88,6544.0,203.5737,203.5737,202.9624,203.0282,6544.0
2020-09-10 12:25:00,215.87,216.15,215.78,216.15,4450.0,203.0188,203.2822,202.9342,203.2822,4450.0
2020-09-10 12:30:00,216.16,216.37,215.98,216.14,4873.0,203.2916,203.4891,203.1223,203.2728,4873.0
2020-09-10 12:35:00,216.04,216.04,215.33,215.62,8933.0,203.1787,203.1787,202.511,202.7837,8933.0
2020-09-10 12:40:00,215.6,215.74,215.41,215.41,3064.0,202.7649,202.8966,202.5862,202.5862,3064.0
2020-09-10 12:45:00,215.43,215.71,215.38,215.66,3314.0,202.605,202.8684,202.558,202.8213,3314.0
2020-09-10 12:50:00,215.88,216.17,215.78,216.15,2839.0,203.0282,203.301,202.9342,203.2822,2839.0
2020-09-10 12:55:00,216.27,216.9,216.21,216.79,11729.0,203.395,203.9875,203.3386,203.8841,11729.0
2020-09-10 13:00:00,216.72,217.18,216.5,217.17,81142.0,203.8182,204.2508,203.6113,204.2414,81142.0
2020-09-10 13:05:00,217.1,217.37,216.58,216.73,50751.0,204.1756,204.4295,203.6866,203.8276,50751.0
2020-09-10 13:10:00,216.74,217.02,216.62,216.92,5812.0,203.837,204.1004,203.7242,204.0063,5812.0
2020-09-10 13:15:00,216.87,217.18,216.77,217.18,6063.0,203.9593,204.2508,203.8653,204.2508,6063.0
2020-09-10 13:20:00,217.14,217.14,215.29,216.72,96499.0,204.2132,204.2132,202.4734,203.8182,96499.0
2020-09-10 13:25:00,216.75,217.02,216.34,216.34,20308.0,203.8464,204.1004,203.4609,203.4609,20308.0
2020-09-10 13:30:00,216.37,216.69,216.27,216.27,4930.0,203.4891,203.79,203.395,203.395,4930.0
2020-09-10 13:35:00,216.27,216.33,215.72,215.72,3935.0,203.395,203.4514,202.8778,202.8778,3935.0
2020-09-10 13:40:00,215.72,215.96,215.71,215.88,16585.0,202.8778,203.1035,202.8684,203.0282,16585.0
2020-09-10 13:45:00,215.84,216.18,215.81,215.99,6824.0,202.9906,203.3104,202.9624,203.1317,6824.0
2020-09-10 13:50:00,215.99,216.36,215.88,216.21,16915.0,203.1317,203.4797,203.0282,203.3386,16915.0
2020-09-10 13:55:00,216.2,216.21,215.7,215.7,9963.0,203.3292,203.3386,202.859,202.859,9963.0
2020-09-10 14:00:00,215.67,216.32,215.66,216.27,3942.0,202.8307,203.442,202.8213,203.395,3942.0
2020-09-10 14:05:00,216.27,216.4,215.94,216.0,5277.0,203.395,203.5173,203.0847,203.1411,5277.0
2020-09-10 14:10:00,216.2,216.31,215.67,215.73,4966.0,203.3292,203.4326,202.8307,202.8872,4966.0
2020-09-10 14:15:00,215.74,215.74,215.2,215.38,9582.0,202.8966,202.8966,202.3887,202.558,9582.0
2020-09-10 14:20:00,215.38,215.57,214.75,214.79,7943.0,202.558,202.7367,201.9655,202.0031,7943.0
2020-09-10 14:25:00,214.8,215.01,213.99,214.09,5988.0,202.0125,202.21,201.2508,201.3448,5988.0
2020-09-10 14:30:00,214.16,214.42,213.61,214.29,8326.0,201.4106,201.6552,200.8934,201.5329,8326.0
2020-09-10 14:35:00,214.3,214.82,214.16,214.79,8255.0,201.5423,202.0313,201.4106,202.0031,8255.0
2020-09-10 14:40:00,214.81,214.9,214.49,214.55,17519.0,202.0219,202.1066,201.721,201.7774,17519.0
2020-09-10 14:45:00,214.64,215.3,214.64,215.21,8413.0,201.8621,202.4828,201.8621,202.3981,8413.0
2020-09-10 14:50:00,215.25,215.34,214.86,214.91,7237.0,202.4357,202.5204,202.069,202.116,7237.0
2020-09-10 14:55:00,214.87,215.57,214.81,215.36,6818.0,202.0784,202.7367,202.0219,202.5392,6818.0
2020-09-10 15:00:00,215.25,215.49,215.04,215.06,7909.0,202.4357,202.6615,202.2382,202.2571,7909.0
2020-09-10 15:05:00,215.17,215.41,214.68,214.68,5654.0,202.3605,202.5862,201.8997,201.8997,5654.0
2020-09-10 15:10:00,214.53,215.29,214.41,215.02,6750.0,201.7586,202.4734,201.6457,202.2194,6750.0
2020-09-10 15:15:00,214.95,214.95,214.12,214.12,12109.0,202.1536,202.1536,201.373,201.373,12109.0
2020-09-10 15:20:00,214.22,214.5,214.01,214.2,15728.0,201.4671,201.7304,201.2696,201.4483,15728.0
2020-09-10 15:25:00,214.25,214.93,213.96,214.8,9048.0,201.4953,202.1348,201.2225,202.0125,9048.0
2020-09-10 15:30:00,214.72,215.21,214.49,215.21,10059.0,201.9373,202.3981,201.721,202.3981,10059.0
2020-09-10 15:35:00,215.06,215.38,214.82,215.38,11550.0,202.2571,202.558,202.0313,202.558,11550.0
2020-09-10 15:40:00,215.3,216.14,215.25,215.79,11326.0,202.4828,203.2728,202.4357,202.9436,11326.0
2020-09-10 15:45:00,215.65,215.82,214.97,215.15,22521.0,202.8119,202.9718,202.1724,202.3417,22521.0
2020-09-10 15:50:00,215.0,215.74,214.93,215.66,20639.0,202.2006,202.8966,202.1348,202.8213,20639.0
2020-09-10 15:55:00,215.63,215.87,215.04,215.11,48088.0,202.7931,203.0188,202.2382,202.3041,48088.0
2020-09-11 09:30:00,214.13,215.0,213.5,213.85,69065.0,201.3824,202.2006,200.7899,201.1191,69065.0
2020-09-11 09:35:00,213.53,214.14,213.18,213.24,36739.0,200.8181,201.3918,200.489,200.5454,36739.0
2020-09-11 09:40:00,213.24,214.39,213.0,214.22,36858.0,200.5454,201.6269,200.3197,201.4671,36858.0
2020-09-11 09:45:00,214.12,215.19,213.97,215.19,35236.0,201.373,202.3793,201.2319,202.3793,35236.0
2020-09-11 09:50:00,215.09,216.02,214.95,216.01,18844.0,202.2853,203.1599,202.1536,203.1505,18844.0
2020-09-11 09:55:00,216.02,216.17,214.74,214.8,11899.0,203.1599,203.301,201.9561,202.0125,11899.0
2020-09-11 10:00:00,214.83,215.14,214.15,214.8,18877.0,202.0407,202.3323,201.4012,202.0125,18877.0
2020-09-11 10:05:00,214.8,215.3,214.66,215.08,16256.0,202.0125,202.4828,201.8809,202.2759,16256.0
2020-09-11 10:10:00,215.15,215.59,214.5,215.36,5541.0,202.3417,202.7555,201.7304,202.5392,5541.0
2020-09-11 10:15:00,215.23,215.75,214.94,215.69,24309.0,202.4169,202.906,202.1442,202.8495,24309.0
2020-09-11 10:20:00,215.64,215.85,215.5,215.85,7060.0,202.8025,203.0,202.6709,203.0,7060.0
2020-09-11 10:25:00,215.86,216.25,215.73,216.09,8975.0,203.0094,203.3762,202.8872,203.2257,8975.0
2020-09-11 10:30:00,216.13,216.28,215.61,215.64,8021.0,203.2634,203.4044,202.7743,202.8025,8021.0
2020-09-11 10:35:00,215.69,216.22,215.51,216.13,15002.0,202.8495,203.348,202.6803,203.2634,15002.0
2020-09-11 10:40:00,216.06,216.69,215.89,216.42,9355.0,203.1975,203.79,203.0376,203.5361,9355.0
2020-09-11 10:45:00,216.44,216.69,216.34,216.69,7171.0,203.5549,203.79,203.4609,203.79,7171.0
2020-09-11 10:50:00,216.55,216.76,216.23,216.43,6112.0,203.6584,203.8558,203.3574,203.5455,6112.0
2020-09-11 10:55:00,216.46,216.75,216.19,216.25,9035.0,203.5737,203.8464,203.3198,203.3762,9035.0
2020-09-11 11:00:00,216.34,217.43,216.34,217.32,18215.0,203.4609,204.486,203.4609,204.3825,18215.0
2020-09-11 11:05:00,217.37,218.29,217.37,218.29,16274.0,204.4295,205.2948,204.4295,205.2948,16274.0
2020-09-11 11:10:00,218.27,218.47,218.0,218.36,13936.0,205.276,205.464,205.022,205.3606,13936.0
2020-09-11 11:15:00,218.22,218.49,217.88,218.46,17470.0,205.2289,205.4829,204.9092,205.4546,17470.0
2020-09-11 11:20:00,218.45,218.51,217.85,218.11,31208.0,205.4452,205.5017,204.881,205.1255,31208.0
2020-09-11 11:25:00,218.15,218.37,217.86,218.3,12199.0,205.1631,205.37,204.8904,205.3042,12199.0
2020-09-11 11:30:00,218.14,218.29,217.5,217.53,12998.0,205.1537,205.2948,204.5518,204.58,12998.0
2020-09-11 11:35:00,217.48,217.81,217.41,217.46,9182.0,204.533,204.8433,204.4672,204.5142,9182.0
2020-09-11 11:40:00,217.38,217.76,217.38,217.69,13471.0,204.4389,204.7963,204.4389,204.7305,13471.0
2020-09-11 11:45:00,217.76,217.76,215.35,216.9,115245.0,204.7963,204.7963,202.5298,203.9875,115245.0
2020-09-11 11:50:00,216.76,216.82,215.99,216.42,17140.0,203.8558,203.9123,203.1317,203.5361,17140.0
2020-09-11 11:55:00,216.3,216.57,215.99,216.22,17341.0,203.4232,203.6772,203.1317,203.348,17341.0
2020-09-11 12:00:00,216.02,216.66,215.83,216.41,15545.0,203.1599,203.7618,202.9812,203.5267,15545.0
2020-09-11 12:05:00,216.53,216.85,216.36,216.39,19757.0,203.6395,203.9405,203.4797,203.5079,19757.0
2020-09-11 12:10:00,216.37,216.53,215.97,216.38,18050.0,203.4891,203.6395,203.1129,203.4985,18050.0
2020-09-11 12:15:00,216.42,216.46,215.93,216.33,18380.0,203.5361,203.5737,203.0753,203.4514,18380.0
2020-09-11 12:20:00,216.37,216.7,216.24,216.53,10028.0,203.4891,203.7994,203.3668,203.6395,10028.0
2020-09-11 12:25:00,216.43,216.43,215.88,215.89,8836.0,203.5455,203.5455,203.0282,203.0376,8836.0
2020-09-11 12:30:00,215.85,215.97,215.37,215.37,12321.0,203.0,203.1129,202.5486,202.5486,12321.0
2020-09-11 12:35:00,215.42,215.58,215.18,215.31,10706.0,202.5956,202.7461,202.3699,202.4922,10706.0
2020-09-11 12:40:00,215.4,215.6,214.8,215.02,9121.0,202.5768,202.7649,202.0125,202.2194,9121.0
2020-09-11 12:45:00,214.93,215.15,214.75,214.96,13616.0,202.1348,202.3417,201.9655,202.163,13616.0
2020-09-11 12:50:00,214.93,215.03,214.84,215.02,10180.0,202.1348,202.2288,202.0502,202.2194,10180.0
2020-09-11 12:55:00,215.04,215.11,214.34,214.42,33522.0,202.2382,202.3041,201.5799,201.6552,33522.0
2020-09-11 13:00:00,214.54,215.11,214.43,214.73,9286.0,201.768,202.3041,201.6646,201.9467,9286.0
2020-09-11 13:05:00,214.87,214.88,214.16,214.43,7986.0,202.0784,202.0878,201.4106,201.6646,7986.0
2020-09-11 13:10:00,214.36,214.38,214.0,214.08,9434.0,201.5987,201.6175,201.2602,201.3354,9434.0
2020-09-11 13:15:00,214.2,214.73,214.16,214.44,11426.0,201.4483,201.9467,201.4106,201.674,11426.0
2020-09-11 13:20:00,214.55,214.8,214.2,214.4,8355.0,201.7774,202.0125,201.4483,201.6363,8355.0
2020-09-11 13:25:00,214.43,214.5,214.02,214.19,5468.0,201.6646,201.7304,201.279,201.4388,5468.0
2020-09-11 13:30:00,214.2,214.39,213.77,214.37,5627.0,201.4483,201.6269,201.0438,201.6081,5627.0
2020-09-11 13:35:00,214.39,214.92,214.39,214.79,5026.0,201.6269,202.1254,201.6269,202.0031,5026.0
2020-09-11 13:40:00,214.76,215.18,214.61,214.98,4929.0,201.9749,202.3699,201.8338,202.1818,4929.0
2020-09-11 13:45:00,214.99,215.13,214.49,214.76,3231.0,202.1912,202.3229,201.721,201.9749,3231.0
2020-09-11 13:50:00,214.68,215.0,214.61,214.81,4240.0,201.8997,202.2006,201.8338,202.0219,4240.0
2020-09-11 13:55:00,214.71,214.93,214.45,214.49,5904.0,201.9279,202.1348,201.6834,201.721,5904.0
2020-09-11 14:00:00,214.43,214.55,214.15,214.46,14033.0,201.6646,201.7774,201.4012,201.6928,14033.0
2020-09-11 14:05:00,214.45,214.75,214.38,214.72,8167.0,201.6834,201.9655,201.6175,201.9373,8167.0
2020-09-11 14:10:00,214.69,215.09,214.46,214.88,9223.0,201.9091,202.2853,201.6928,202.0878,9223.0
2020-09-11 14:15:00,214.86,215.0,214.57,214.91,5600.0,202.069,202.2006,201.7962,202.116,5600.0
2020-09-11 14:20:00,214.92,214.93,214.53,214.83,4627.0,202.1254,202.1348,201.7586,202.0407,4627.0
2020-09-11 14:25:00,214.85,215.02,214.65,214.65,8022.0,202.0596,202.2194,201.8715,201.8715,8022.0
2020-09-11 14:30:00,214.69,215.11,214.69,214.85,13321.0,201.9091,202.3041,201.9091,202.0596,13321.0
2020-09-11 14:35:00,214.87,215.34,214.8,215.2,13225.0,202.0784,202.5204,202.0125,202.3887,13225.0
2020-09-11 14:40:00,215.17,215.37,215.0,215.31,13121.0,202.3605,202.5486,202.2006,202.4922,13121.0
2020-09-11 14:45:00,215.28,215.42,215.1,215.1,7514.0,202.464,202.5956,202.2947,202.2947,7514.0
2020-09-11 14:50:00,215.26,215.67,215.13,215.67,8087.0,202.4451,202.8307,202.3229,202.8307,8087.0
2020-09-11 14:55:00,215.58,215.67,215.21,215.4,12430.0,202.7461,202.8307,202.3981,202.5768,12430.0
2020-09-11 15:00:00,215.3,215.45,215.02,215.18,11111.0,202.4828,202.6238,202.2194,202.3699,11111.0
2020-09-11 15:05:00,215.19,215.28,215.0,215.0,5470.0,202.3793,202.464,202.2006,202.2006,5470.0
2020-09-11 15:10:00,215.02,215.4,214.72,215.3,5846.0,202.2194,202.5768,201.9373,202.4828,5846.0
2020-09-11 15:15:00,215.39,216.01,215.39,215.92,9135.0,202.5674,203.1505,202.5674,203.0659,9135.0
2020-09-11 15:20:00,215.9,216.34,215.85,216.02,12991.0,203.047,203.4609,203.0,203.1599,12991.0
2020-09-11 15:25:00,215.98,216.14,215.81,216.0,14182.0,203.1223,203.2728,202.9624,203.1411,14182.0
2020-09-11 15:30:00,216.11,216.46,216.11,216.27,8501.0,203.2445,203.5737,203.2445,203.395,8501.0
2020-09-11 15:35:00,216.21,216.22,215.79,215.92,15333.0,203.3386,203.348,202.9436,203.0659,15333.0
2020-09-11 15:40:00,215.93,216.06,215.82,215.96,15122.0,203.0753,203.1975,202.9718,203.1035,15122.0
2020-09-11 15:45:00,216.01,216.47,215.95,216.28,21679.0,203.1505,203.5831,203.0941,203.4044,21679.0
2020-09-11 15:50:00,215.97,216.26,215.9,216.0,25195.0,203.1129,203.3856,203.047,203.1411,25195.0
2020-09-11 15:55:00,215.93,216.06,215.68,215.99,57316.0,203.0753,203.1975,202.8401,203.1317,57316.0
2020-09-14 09:30:00,217.9,217.94,216.71,216.96,24026.0,204.928,204.9656,203.8088,204.0439,24026.0
2020-09-14 09:35:00,216.95,217.4,216.7,217.09,9981.0,204.0345,204.4577,203.7994,204.1662,9981.0
2020-09-14 09:40:00,217.1,217.42,217.06,217.38,10871.0,204.1756,204.4766,204.138,204.4389,10871.0
2020-09-14 09:45:00,217.4,218.25,217.39,218.21,15241.0,204.4577,205.2571,204.4483,205.2195,15241.0
2020-09-14 09:50:00,218.21,219.12,218.21,218.66,13830.0,205.2195,206.0754,205.2195,205.6427,13830.0
2020-09-14 09:55:00,218.52,218.56,218.07,218.16,10355.0,205.5111,205.5487,205.0879,205.1725,10355.0
2020-09-14 10:00:00,218.38,218.53,217.94,218.39,9863.0,205.3794,205.5205,204.9656,205.3888,9863.0
2020-09-14 10:05:00,218.28,218.73,218.1,218.71,17423.0,205.2854,205.7086,205.1161,205.6898,17423.0
2020-09-14 10:10:00,218.73,218.85,218.37,218.38,15155.0,205.7086,205.8214,205.37,205.3794,15155.0
2020-09-14 10:15:00,218.5,218.64,217.77,218.5,42968.0,205.4923,205.6239,204.8057,205.4923,42968.0
2020-09-14 10:20:00,218.48,218.55,218.31,218.36,7881.0,205.4735,205.5393,205.3136,205.3606,7881.0
2020-09-14 10:25:00,218.42,218.61,218.17,218.39,8331.0,205.417,205.5957,205.1819,205.3888,8331.0
2020-09-14 10:30:00,218.44,218.44,217.68,217.78,12218.0,205.4358,205.4358,204.7211,204.8151,12218.0
2020-09-14 10:35:00,217.81,217.88,217.6,217.62,7482.0,204.8433,204.9092,204.6458,204.6647,7482.0
2020-09-14 10:40:00,217.61,218.2,217.6,218.07,11872.0,204.6552,205.2101,204.6458,205.0879,11872.0
2020-09-14 10:45:00,218.21,218.34,218.02,218.32,3329.0,205.2195,205.3418,205.0408,205.323,3329.0
2020-09-14 10:50:00,218.51,218.56,218.28,218.28,10486.0,205.5017,205.5487,205.2854,205.2854,10486.0
2020-09-14 10:55:00,218.25,218.28,217.82,217.91,9814.0,205.2571,205.2854,204.8527,204.9374,9814.0
2020-09-14 11:00:00,217.86,218.03,217.8,217.94,7105.0,204.8904,205.0502,204.8339,204.9656,7105.0
2020-09-14 11:05:00,217.93,218.04,217.65,217.83,4886.0,204.9562,205.0596,204.6929,204.8622,4886.0
2020-09-14 11:10:00,217.77,217.77,217.29,217.43,4647.0,204.8057,204.8057,204.3543,204.486,4647.0
2020-09-14 11:15:00,217.38,217.54,217.28,217.33,9760.0,204.4389,204.5894,204.3449,204.3919,9760.0
2020-09-14 11:20:00,217.33,217.33,217.12,217.22,7354.0,204.3919,204.3919,204.1944,204.2885,7354.0
2020-09-14 11:25:00,217.25,217.28,217.08,217.22,8911.0,204.3167,204.3449,204.1568,204.2885,8911.0
2020-09-14 11:30:00,217.22,217.43,217.13,217.4,18778.0,204.2885,204.486,204.2038,204.4577,18778.0
2020-09-14 11:35:00,217.43,218.4,217.41,218.34,7699.0,204.486,205.3982,204.4672,205.3418,7699.0
2020-09-14 11:40:00,218.3,218.53,218.15,218.45,6577.0,205.3042,205.5205,205.1631,205.4452,6577.0
2020-09-14 11:45:00,218.43,218.43,218.05,218.33,9617.0,205.4264,205.4264,205.0691,205.3324,9617.0
2020-09-14 11:50:00,218.33,218.66,218.31,218.47,8709.0,205.3324,205.6427,205.3136,205.464,8709.0
2020-09-14 11:55:00,218.44,218.64,218.29,218.36,4513.0,205.4358,205.6239,205.2948,205.3606,4513.0
2020-09-14 12:00:00,218.3,218.62,218.04,218.05,6550.0,205.3042,205.6051,205.0596,205.0691,6550.0
2020-09-14 12:05:00,218.08,218.15,217.97,217.97,5200.0,205.0973,205.1631,204.9938,204.9938,5200.0
2020-09-14 12:10:00,217.94,218.3,217.87,218.08,8208.0,204.9656,205.3042,204.8998,205.0973,8208.0
2020-09-14 12:15:00,217.99,218.37,217.97,218.24,4711.0,205.0126,205.37,204.9938,205.2477,4711.0
2020-09-14 12:20:00,218.13,218.23,217.97,217.98,4300.0,205.1443,205.2383,204.9938,205.0032,4300.0
2020-09-14 12:25:00,218.14,218.14,217.92,218.12,3210.0,205.1537,205.1537,204.9468,205.1349,3210.0
2020-09-14 12:30:00,218.08,218.22,218.06,218.11,8464.0,205.0973,205.2289,205.0785,205.1255,8464.0
2020-09-14 12:35:00,218.07,218.31,217.96,217.96,4374.0,205.0879,205.3136,204.9844,204.9844,4374.0
2020-09-14 12:40:00,217.98,218.16,217.78,217.82,13532.0,205.0032,205.1725,204.8151,204.8527,13532.0
2020-09-14 12:45:00,217.82,218.27,217.82,218.12,5717.0,204.8527,205.276,204.8527,205.1349,5717.0
2020-09-14 12:50:00,218.16,218.71,218.16,218.59,9497.0,205.1725,205.6898,205.1725,205.5769,9497.0
2020-09-14 12:55:00,218.63,218.63,218.49,218.63,4506.0,205.6145,205.6145,205.4829,205.6145,4506.0
2020-09-14 13:00:00,218.59,218.88,218.59,218.87,6063.0,205.5769,205.8496,205.5769,205.8402,6063.0
2020-09-14 13:05:00,218.79,218.79,218.43,218.43,9445.0,205.765,205.765,205.4264,205.4264,9445.0
2020-09-14 13:10:00,218.42,218.73,218.42,218.69,4161.0,205.417,205.7086,205.417,205.671,4161.0
2020-09-14 13:15:00,218.63,218.63,218.26,218.29,4449.0,205.6145,205.6145,205.2666,205.2948,4449.0
2020-09-14 13:20:00,218.35,218.49,218.14,218.36,5143.0,205.3512,205.4829,205.1537,205.3606,5143.0
2020-09-14 13:25:00,218.27,218.49,218.27,218.34,5589.0,205.276,205.4829,205.276,205.3418,5589.0
2020-09-14 13:30:00,218.42,218.46,218.22,218.22,6435.0,205.417,205.4546,205.2289,205.2289,6435.0
2020-09-14 13:35:00,218.22,218.36,217.87,218.11,8900.0,205.2289,205.3606,204.8998,205.1255,8900.0
2020-09-14 13:40:00,218.18,218.18,217.72,217.72,3358.0,205.1913,205.1913,204.7587,204.7587,3358.0
2020-09-14 13:45:00,217.63,217.96,217.6,217.6,5905.0,204.6741,204.9844,204.6458,204.6458,5905.0
2020-09-14 13:50:00,217.6,217.92,217.51,217.92,4522.0,204.6458,204.9468,204.5612,204.9468,4522.0
2020-09-14 13:55:00,217.86,218.13,217.85,218.01,4630.0,204.8904,205.1443,204.881,205.0314,4630.0
2020-09-14 14:00:00,218.07,218.13,217.74,217.8,6494.0,205.0879,205.1443,204.7775,204.8339,6494.0
2020-09-14 14:05:00,217.72,217.9,217.72,217.81,3605.0,204.7587,204.928,204.7587,204.8433,3605.0
2020-09-14 14:10:00,217.86,218.1,217.84,218.05,3323.0,204.8904,205.1161,204.8716,205.0691,3323.0
2020-09-14 14:15:00,218.08,218.27,217.93,218.27,8202.0,205.0973,205.276,204.9562,205.276,8202.0
2020-09-14 14:20:00,218.22,218.43,218.1,218.43,4817.0,205.2289,205.4264,205.1161,205.4264,4817.0
2020-09-14 14:25:00,218.37,218.4,218.05,218.15,6063.0,205.37,205.3982,205.0691,205.1631,6063.0
2020-09-14 14:30:00,218.23,218.35,218.09,218.33,4862.0,205.2383,205.3512,205.1067,205.3324,4862.0
2020-09-14 14:35:00,218.37,218.37,218.12,218.25,5640.0,205.37,205.37,205.1349,205.2571,5640.0
2020-09-14 14:40:00,218.24,218.55,218.09,218.44,5471.0,205.2477,205.5393,205.1067,205.4358,5471.0
2020-09-14 14:45:00,218.54,218.54,218.11,218.23,7765.0,205.5299,205.5299,205.1255,205.2383,7765.0
2020-09-14 14:50:00,218.28,218.53,218.03,218.13,6220.0,205.2854,205.5205,205.0502,205.1443,6220.0
2020-09-14 14:55:00,218.15,218.56,217.92,218.56,14047.0,205.1631,205.5487,204.9468,205.5487,14047.0
2020-09-14 15:00:00,218.57,218.71,217.94,218.04,15940.0,205.5581,205.6898,204.9656,205.0596,15940.0
2020-09-14 15:05:00,217.98,218.23,217.89,218.21,6284.0,205.0032,205.2383,204.9186,205.2195,6284.0
2020-09-14 15:10:00,218.0,218.0,217.62,217.74,6504.0,205.022,205.022,204.6647,204.7775,6504.0
2020-09-14 15:15:00,217.72,217.95,217.53,217.89,5914.0,204.7587,204.975,204.58,204.9186,5914.0
2020-09-14 15:20:00,217.79,217.79,217.21,217.41,7090.0,204.8245,204.8245,204.2791,204.4672,7090.0
2020-09-14 15:25:00,217.48,217.87,217.41,217.75,5313.0,204.533,204.8998,204.4672,204.7869,5313.0
2020-09-14 15:30:00,217.72,217.92,217.52,217.86,7351.0,204.7587,204.9468,204.5706,204.8904,7351.0
2020-09-14 15:35:00,217.9,218.07,217.68,218.03,10458.0,204.928,205.0879,204.7211,205.0502,10458.0
2020-09-14 15:40:00,218.08,218.52,218.03,218.52,12039.0,205.0973,205.5111,205.0502,205.5111,12039.0
2020-09-14 15:45:00,218.55,218.89,218.46,218.88,18097.0,205.5393,205.859,205.4546,205.8496,18097.0
2020-09-14 15:50:00,218.81,218.88,218.56,218.58,16877.0,205.7838,205.8496,205.5487,205.5675,16877.0
2020-09-14 15:55:00,218.54,218.76,218.23,218.24,48562.0,205.5299,205.7368,205.2383,205.2477,48562.0
2020-09-15 09:30:00,219.81,220.96,219.58,220.35,67066.0,206.7243,207.8058,206.508,207.2321,67066.0
2020-09-15 09:35:00,220.56,220.67,219.74,220.03,18703.0,207.4296,207.5331,206.6584,206.9312,18703.0
2020-09-15 09:40:00,219.97,220.73,219.81,219.94,10495.0,206.8748,207.5895,206.7243,206.8465,10495.0
2020-09-15 09:45:00,220.04,220.04,219.25,219.36,15543.0,206.9406,206.9406,206.1976,206.3011,15543.0
2020-09-15 09:50:00,219.25,219.52,219.13,219.44,9956.0,206.1976,206.4515,206.0848,206.3763,9956.0
2020-09-15 09:55:00,219.32,219.42,218.15,218.8,34011.0,206.2634,206.3575,205.1631,205.7744,34011.0
2020-09-15 10:00:00,218.83,218.98,218.46,218.83,20677.0,205.8026,205.9437,205.4546,205.8026,20677.0
2020-09-15 10:05:00,218.83,219.01,217.1,218.13,20075.0,205.8026,205.9719,204.1756,205.1443,20075.0
2020-09-15 10:10:00,218.11,218.18,217.28,217.66,49781.0,205.1255,205.1913,204.3449,204.7023,49781.0
2020-09-15 10:15:00,217.68,218.03,217.27,217.94,30536.0,204.7211,205.0502,204.3355,204.9656,30536.0
2020-09-15 10:20:00,217.87,218.12,217.5,217.65,18222.0,204.8998,205.1349,204.5518,204.6929,18222.0
2020-09-15 10:25:00,217.61,218.09,217.51,217.66,20387.0,204.6552,205.1067,204.5612,204.7023,20387.0
2020-09-15 10:30:00,217.7,218.25,217.69,217.92,12850.0,204.7399,205.2571,204.7305,204.9468,12850.0
2020-09-15 10:35:00,217.92,218.23,217.83,217.88,12822.0,204.9468,205.2383,204.8622,204.9092,12822.0
2020-09-15 10:40:00,217.81,218.08,217.51,217.53,11315.0,204.8433,205.0973,204.5612,204.58,11315.0
2020-09-15 10:45:00,217.61,217.76,217.39,217.76,12317.0,204.6552,204.7963,204.4483,204.7963,12317.0
2020-09-15 10:50:00,217.78,218.15,217.53,217.53,7757.0,204.8151,205.1631,204.58,204.58,7757.0
2020-09-15 10:55:00,217.49,217.79,217.29,217.59,15791.0,204.5424,204.8245,204.3543,204.6364,15791.0
2020-09-15 11:00:00,217.59,218.25,217.45,218.19,16735.0,204.6364,205.2571,204.5048,205.2007,16735.0
2020-09-15 11:05:00,218.2,218.52,218.09,218.26,9259.0,205.2101,205.5111,205.1067,205.2666,9259.0
2020-09-15 11:10:00,218.23,218.51,218.2,218.38,5760.0,205.2383,205.5017,205.2101,205.3794,5760.0
2020-09-15 11:15:00,218.37,218.43,218.23,218.4,3206.0,205.37,205.4264,205.2383,205.3982,3206.0
2020-09-15 11:20:00,218.41,218.41,218.09,218.2,3429.0,205.4076,205.4076,205.1067,205.2101,3429.0
2020-09-15 11:25:00,218.14,218.48,218.02,218.48,4500.0,205.1537,205.4735,205.0408,205.4735,4500.0
2020-09-15 11:30:00,218.42,218.46,218.05,218.05,4341.0,205.417,205.4546,205.0691,205.0691,4341.0
2020-09-15 11:35:00,218.06,218.34,218.04,218.1,3308.0,205.0785,205.3418,205.0596,205.1161,3308.0
2020-09-15 11:40:00,218.05,218.05,217.8,218.02,3094.0,205.0691,205.0691,204.8339,205.0408,3094.0
2020-09-15 11:45:00,217.97,218.01,217.83,217.91,3123.0,204.9938,205.0314,204.8622,204.9374,3123.0
2020-09-15 11:50:00,217.91,218.0,217.74,217.75,6251.0,204.9374,205.022,204.7775,204.7869,6251.0
2020-09-15 11:55:00,217.74,217.81,217.68,217.7,3786.0,204.7775,204.8433,204.7211,204.7399,3786.0
2020-09-15 12:00:00,217.66,217.76,217.49,217.49,7018.0,204.7023,204.7963,204.5424,204.5424,7018.0
2020-09-15 12:05:00,217.48,217.56,217.35,217.44,3950.0,204.533,204.6082,204.4107,204.4954,3950.0
2020-09-15 12:10:00,217.41,217.52,217.37,217.52,3493.0,204.4672,204.5706,204.4295,204.5706,3493.0
2020-09-15 12:15:00,217.48,217.48,217.2,217.27,3183.0,204.533,204.533,204.2697,204.3355,3183.0
2020-09-15 12:20:00,217.24,217.24,216.99,217.13,5369.0,204.3073,204.3073,204.0722,204.2038,5369.0
2020-09-15 12:25:00,217.11,217.13,216.93,216.93,9569.0,204.185,204.2038,204.0157,204.0157,9569.0
2020-09-15 12:30:00,216.9,217.21,216.76,217.09,10980.0,203.9875,204.2791,203.8558,204.1662,10980.0
2020-09-15 12:35:00,217.14,217.19,216.87,217.06,6609.0,204.2132,204.2603,203.9593,204.138,6609.0
2020-09-15 12:40:00,217.1,217.15,216.79,216.79,4903.0,204.1756,204.2226,203.8841,203.8841,4903.0
2020-09-15 12:45:00,216.72,216.82,216.6,216.74,4493.0,203.8182,203.9123,203.7054,203.837,4493.0
2020-09-15 12:50:00,216.75,216.76,216.45,216.47,3307.0,203.8464,203.8558,203.5643,203.5831,3307.0
2020-09-15 12:55:00,216.44,216.85,216.4,216.83,14996.0,203.5549,203.9405,203.5173,203.9217,14996.0
2020-09-15 13:00:00,216.8,216.87,216.64,216.65,6186.0,203.8935,203.9593,203.743,203.7524,6186.0
2020-09-15 13:05:00,216.66,216.72,216.36,216.5,6769.0,203.7618,203.8182,203.4797,203.6113,6769.0
2020-09-15 13:10:00,216.5,216.61,216.44,216.56,4229.0,203.6113,203.7148,203.5549,203.6678,4229.0
2020-09-15 13:15:00,216.52,216.63,216.47,216.55,4443.0,203.6301,203.7336,203.5831,203.6584,4443.0
2020-09-15 13:20:00,216.5,216.56,216.36,216.37,6400.0,203.6113,203.6678,203.4797,203.4891,6400.0
2020-09-15 13:25:00,216.39,216.45,216.11,216.4,8415.0,203.5079,203.5643,203.2445,203.5173,8415.0
2020-09-15 13:30:00,216.38,216.43,216.11,216.27,4869.0,203.4985,203.5455,203.2445,203.395,4869.0
2020-09-15 13:35:00,216.23,216.4,216.15,216.37,7118.0,203.3574,203.5173,203.2822,203.4891,7118.0
2020-09-15 13:40:00,216.34,216.56,216.31,216.41,11643.0,203.4609,203.6678,203.4326,203.5267,11643.0
2020-09-15 13:45:00,216.39,216.61,216.33,216.4,13177.0,203.5079,203.7148,203.4514,203.5173,13177.0
2020-09-15 13:50:00,216.37,216.37,216.1,216.11,8157.0,203.4891,203.4891,203.2351,203.2445,8157.0
2020-09-15 13:55:00,216.11,216.14,215.86,215.96,13386.0,203.2445,203.2728,203.0094,203.1035,13386.0
2020-09-15 14:00:00,215.93,216.08,215.79,216.0,8746.0,203.0753,203.2163,202.9436,203.1411,8746.0
2020-09-15 14:05:00,216.04,216.05,215.69,215.8,10590.0,203.1787,203.1881,202.8495,202.953,10590.0
2020-09-15 14:10:00,215.84,215.95,215.67,215.77,8588.0,202.9906,203.0941,202.8307,202.9248,8588.0
2020-09-15 14:15:00,215.7,215.77,215.55,215.58,7532.0,202.859,202.9248,202.7179,202.7461,7532.0
2020-09-15 14:20:00,215.58,215.7,215.46,215.51,11718.0,202.7461,202.859,202.6332,202.6803,11718.0
2020-09-15 14:25:00,215.47,215.64,215.36,215.58,12585.0,202.6426,202.8025,202.5392,202.7461,12585.0
2020-09-15 14:30:00,215.54,215.56,215.21,215.23,16849.0,202.7085,202.7273,202.3981,202.4169,16849.0
2020-09-15 14:35:00,215.27,215.5,215.19,215.4,18163.0,202.4546,202.6709,202.3793,202.5768,18163.0
2020-09-15 14:40:00,215.37,215.5,215.36,215.46,5000.0,202.5486,202.6709,202.5392,202.6332,5000.0
2020-09-15 14:45:00,215.44,215.46,215.35,215.42,7565.0,202.6144,202.6332,202.5298,202.5956,7565.0
2020-09-15 14:50:00,215.4,215.49,215.31,215.42,8758.0,202.5768,202.6615,202.4922,202.5956,8758.0
2020-09-15 14:55:00,215.39,215.5,215.25,215.46,10673.0,202.5674,202.6709,202.4357,202.6332,10673.0
2020-09-15 15:00:00,215.47,215.84,215.37,215.69,15175.0,202.6426,202.9906,202.5486,202.8495,15175.0
2020-09-15 15:05:00,215.69,215.69,215.3,215.39,10365.0,202.8495,202.8495,202.4828,202.5674,10365.0
2020-09-15 15:10:00,215.37,215.79,215.19,215.69,16172.0,202.5486,202.9436,202.3793,202.8495,16172.0
2020-09-15 15:15:00,215.66,216.01,215.6,215.71,10019.0,202.8213,203.1505,202.7649,202.8684,10019.0
2020-09-15 15:20:00,215.75,215.82,215.51,215.76,20902.0,202.906,202.9718,202.6803,202.9154,20902.0
2020-09-15 15:25:00,215.78,216.15,215.75,216.12,22166.0,202.9342,203.2822,202.906,203.2539,22166.0
2020-09-15 15:30:00,216.12,216.18,215.74,216.08,30464.0,203.2539,203.3104,202.8966,203.2163,30464.0
2020-09-15 15:35:00,216.06,216.14,215.72,215.73,25045.0,203.1975,203.2728,202.8778,202.8872,25045.0
2020-09-15 15:40:00,215.74,216.21,215.6,216.18,22528.0,202.8966,203.3386,202.7649,203.3104,22528.0
2020-09-15 15:45:00,216.1,216.52,216.05,216.33,47510.0,203.2351,203.6301,203.1881,203.4514,47510.0
2020-09-15 15:50:00,216.3,216.44,216.11,216.22,30456.0,203.4232,203.5549,203.2445,203.348,30456.0
2020-09-15 15:55:00,216.17,216.17,215.65,215.77,65309.0,203.301,203.301,202.8119,202.9248,65309.0
2020-09-16 09:30:00,217.16,218.92,216.4,218.08,31362.0,204.232,205.8873,203.5173,205.0973,31362.0
2020-09-16 09:35:00,218.11,218.11,216.48,216.48,11592.0,205.1255,205.1255,203.5925,203.5925,11592.0
2020-09-16 09:40:00,216.49,216.53,215.06,215.06,14951.0,203.6019,203.6395,202.2571,202.2571,14951.0
2020-09-16 09:45:00,215.0,216.21,214.86,216.09,19819.0,202.2006,203.3386,202.069,203.2257,19819.0
2020-09-16 09:50:00,216.26,216.75,215.48,215.49,11523.0,203.3856,203.8464,202.6521,202.6615,11523.0
2020-09-16 09:55:00,215.52,216.25,215.51,216.09,10923.0,202.6897,203.3762,202.6803,203.2257,10923.0
2020-09-16 10:00:00,216.26,216.26,215.58,215.76,11725.0,203.3856,203.3856,202.7461,202.9154,11725.0
2020-09-16 10:05:00,215.69,216.25,215.69,215.94,7005.0,202.8495,203.3762,202.8495,203.0847,7005.0
2020-09-16 10:10:00,215.86,216.0,215.41,215.71,7619.0,203.0094,203.1411,202.5862,202.8684,7619.0
2020-09-16 10:15:00,215.71,216.62,215.71,216.55,8650.0,202.8684,203.7242,202.8684,203.6584,8650.0
2020-09-16 10:20:00,216.45,216.66,216.3,216.54,8290.0,203.5643,203.7618,203.4232,203.6489,8290.0
2020-09-16 10:25:00,216.53,216.54,215.82,216.04,5353.0,203.6395,203.6489,202.9718,203.1787,5353.0
2020-09-16 10:30:00,216.0,216.34,215.87,215.89,7447.0,203.1411,203.4609,203.0188,203.0376,7447.0
2020-09-16 10:35:00,215.89,215.99,215.46,215.98,9130.0,203.0376,203.1317,202.6332,203.1223,9130.0
2020-09-16 10:40:00,216.03,216.41,216.01,216.11,10543.0,203.1693,203.5267,203.1505,203.2445,10543.0
2020-09-16 10:45:00,216.18,216.32,215.99,216.32,7836.0,203.3104,203.442,203.1317,203.442,7836.0
2020-09-16 10:50:00,216.37,216.64,216.3,216.52,8528.0,203.4891,203.743,203.4232,203.6301,8528.0
2020-09-16 10:55:00,216.55,216.84,216.23,216.7,10845.0,203.6584,203.9311,203.3574,203.7994,10845.0
2020-09-16 11:00:00,216.69,217.4,216.69,217.4,10152.0,203.79,204.4577,203.79,204.4577,10152.0
2020-09-16 11:05:00,217.48,217.76,217.48,217.63,4382.0,204.533,204.7963,204.533,204.6741,4382.0
2020-09-16 11:10:00,217.7,217.76,217.54,217.68,6630.0,204.7399,204.7963,204.5894,204.7211,6630.0
2020-09-16 11:15:00,217.78,218.01,217.71,217.93,7038.0,204.8151,205.0314,204.7493,204.9562,7038.0
2020-09-16 11:20:00,217.77,218.3,217.74,218.13,6125.0,204.8057,205.3042,204.7775,205.1443,6125.0
2020-09-16 11:25:00,218.07,218.13,217.85,217.97,5500.0,205.0879,205.1443,204.881,204.9938,5500.0
2020-09-16 11:30:00,217.91,217.91,217.62,217.85,5358.0,204.9374,204.9374,204.6647,204.881,5358.0
2020-09-16 11:35:00,217.91,218.07,217.81,217.93,3646.0,204.9374,205.0879,204.8433,204.9562,3646.0
2020-09-16 11:40:00,217.7,217.77,217.55,217.65,4200.0,204.7399,204.8057,204.5988,204.6929,4200.0
2020-09-16 11:45:00,217.73,217.81,217.52,217.63,4550.0,204.7681,204.8433,204.5706,204.6741,4550.0
2020-09-16 11:50:00,217.64,217.83,217.59,217.74,4554.0,204.6835,204.8622,204.6364,204.7775,4554.0
2020-09-16 11:55:00,217.65,217.69,217.38,217.39,4284.0,204.6929,204.7305,204.4389,204.4483,4284.0
2020-09-16 12:00:00,217.36,217.53,217.25,217.25,4206.0,204.4201,204.58,204.3167,204.3167,4206.0
2020-09-16 12:05:00,217.25,217.32,217.05,217.05,3627.0,204.3167,204.3825,204.1286,204.1286,3627.0
2020-09-16 12:10:00,217.08,217.19,216.3,216.82,21814.0,204.1568,204.2603,203.4232,203.9123,21814.0
2020-09-16 12:15:00,216.73,216.73,216.49,216.66,4659.0,203.8276,203.8276,203.6019,203.7618,4659.0
2020-09-16 12:20:00,216.65,216.96,216.65,216.96,4551.0,203.7524,204.0439,203.7524,204.0439,4551.0
2020-09-16 12:25:00,216.88,216.88,216.65,216.65,4183.0,203.9687,203.9687,203.7524,203.7524,4183.0
2020-09-16 12:30:00,216.6,216.72,216.51,216.59,5761.0,203.7054,203.8182,203.6207,203.696,5761.0
2020-09-16 12:35:00,216.64,216.68,216.55,216.65,4776.0,203.743,203.7806,203.6584,203.7524,4776.0
2020-09-16 12:40:00,216.64,216.68,216.44,216.47,3608.0,203.743,203.7806,203.5549,203.5831,3608.0
2020-09-16 12:45:00,216.49,216.66,216.01,216.11,6201.0,203.6019,203.7618,203.1505,203.2445,6201.0
2020-09-16 12:50:00,216.06,216.29,216.02,216.11,10260.0,203.1975,203.4138,203.1599,203.2445,10260.0
2020-09-16 12:55:00,216.22,216.37,216.07,216.2,5933.0,203.348,203.4891,203.2069,203.3292,5933.0
2020-09-16 13:00:00,216.21,216.22,215.98,216.01,8370.0,203.3386,203.348,203.1223,203.1505,8370.0
2020-09-16 13:05:00,216.0,216.01,215.63,215.71,6499.0,203.1411,203.1505,202.7931,202.8684,6499.0
2020-09-16 13:10:00,215.65,215.67,215.32,215.47,15082.0,202.8119,202.8307,202.5016,202.6426,15082.0
2020-09-16 13:15:00,215.47,215.82,215.34,215.77,4830.0,202.6426,202.9718,202.5204,202.9248,4830.0
2020-09-16 13:20:00,215.74,216.0,215.68,215.93,6829.0,202.8966,203.1411,202.8401,203.0753,6829.0
2020-09-16 13:25:00,215.9,215.9,215.55,215.59,3596.0,203.047,203.047,202.7179,202.7555,3596.0
2020-09-16 13:30:00,215.59,215.74,215.47,215.56,5112.0,202.7555,202.8966,202.6426,202.7273,5112.0
2020-09-16 13:35:00,215.5,215.5,215.23,215.35,10588.0,202.6709,202.6709,202.4169,202.5298,10588.0
2020-09-16 13:40:00,215.38,215.45,215.21,215.34,10242.0,202.558,202.6238,202.3981,202.5204,10242.0
2020-09-16 13:45:00,215.35,215.69,215.35,215.55,2961.0,202.5298,202.8495,202.5298,202.7179,2961.0
2020-09-16 13:50:00,215.55,215.64,215.49,215.51,5334.0,202.7179,202.8025,202.6615,202.6803,5334.0
2020-09-16 13:55:00,215.52,216.0,215.51,215.95,6991.0,202.6897,203.1411,202.6803,203.0941,6991.0
2020-09-16 14:00:00,215.99,216.6,215.96,216.28,8524.0,203.1317,203.7054,203.1035,203.4044,8524.0
2020-09-16 14:05:00,216.28,216.28,215.87,216.08,5238.0,203.4044,203.4044,203.0188,203.2163,5238.0
2020-09-16 14:10:00,216.05,216.28,215.91,216.23,5304.0,203.1881,203.4044,203.0565,203.3574,5304.0
2020-09-16 14:15:00,216.27,216.57,216.23,216.32,7166.0,203.395,203.6772,203.3574,203.442,7166.0
2020-09-16 14:20:00,216.45,216.45,216.22,216.44,5898.0,203.5643,203.5643,203.348,203.5549,5898.0
2020-09-16 14:25:00,216.48,216.48,216.22,216.4,6885.0,203.5925,203.5925,203.348,203.5173,6885.0
2020-09-16 14:30:00,216.5,216.7,216.25,216.46,7792.0,203.6113,203.7994,203.3762,203.5737,7792.0
2020-09-16 14:35:00,216.49,216.95,216.43,216.92,7554.0,203.6019,204.0345,203.5455,204.0063,7554.0
2020-09-16 14:40:00,216.94,217.02,216.56,216.63,4757.0,204.0251,204.1004,203.6678,203.7336,4757.0
2020-09-16 14:45:00,216.56,216.62,216.35,216.55,5839.0,203.6678,203.7242,203.4703,203.6584,5839.0
2020-09-16 14:50:00,216.55,216.55,215.79,216.03,7978.0,203.6584,203.6584,202.9436,203.1693,7978.0
2020-09-16 14:55:00,215.93,216.28,215.82,216.28,6152.0,203.0753,203.4044,202.9718,203.4044,6152.0
2020-09-16 15:00:00,216.23,216.56,216.17,216.4,7129.0,203.3574,203.6678,203.301,203.5173,7129.0
2020-09-16 15:05:00,216.29,216.31,215.76,215.76,8200.0,203.4138,203.4326,202.9154,202.9154,8200.0
2020-09-16 15:10:00,215.8,215.86,215.1,215.68,8599.0,202.953,203.0094,202.2947,202.8401,8599.0
2020-09-16 15:15:00,215.67,215.79,215.37,215.78,12983.0,202.8307,202.9436,202.5486,202.9342,12983.0
2020-09-16 15:20:00,215.83,216.03,215.47,215.48,14457.0,202.9812,203.1693,202.6426,202.6521,14457.0
2020-09-16 15:25:00,215.56,215.76,215.3,215.56,12477.0,202.7273,202.9154,202.4828,202.7273,12477.0
2020-09-16 15:30:00,215.51,215.85,215.1,215.74,15289.0,202.6803,203.0,202.2947,202.8966,15289.0
2020-09-16 15:35:00,215.92,216.38,215.91,216.02,14751.0,203.0659,203.4985,203.0565,203.1599,14751.0
2020-09-16 15:40:00,216.05,216.27,215.68,216.16,16346.0,203.1881,203.395,202.8401,203.2916,16346.0
2020-09-16 15:45:00,216.19,216.96,216.14,216.42,27325.0,203.3198,204.0439,203.2728,203.5361,27325.0
2020-09-16 15:50:00,216.51,216.52,215.51,215.71,26121.0,203.6207,203.6301,202.6803,202.8684,26121.0
2020-09-16 15:55:00,215.73,215.85,215.32,215.43,53710.0,202.8872,203.0,202.5016,202.605,53710.0
2020-09-17 09:30:00,213.8,214.69,212.01,212.99,29027.0,201.0721,201.9091,199.3886,200.3103,29027.0
2020-09-17 09:35:00,213.21,214.22,213.12,214.09,10696.0,200.5172,201.4671,200.4325,201.3448,10696.0
2020-09-17 09:40:00,214.03,214.37,213.7,213.93,9915.0,201.2884,201.6081,200.978,201.1943,9915.0
2020-09-17 09:45:00,213.86,214.9,213.86,214.6,10164.0,201.1285,202.1066,201.1285,201.8244,10164.0
2020-09-17 09:50:00,214.59,215.56,214.54,215.26,7357.0,201.815,202.7273,201.768,202.4451,7357.0
2020-09-17 09:55:00,215.47,215.85,214.81,215.85,7314.0,202.6426,203.0,202.0219,203.0,7314.0
2020-09-17 10:00:00,215.97,216.47,215.9,216.23,10001.0,203.1129,203.5831,203.047,203.3574,10001.0
2020-09-17 10:05:00,216.22,216.94,216.2,216.77,15057.0,203.348,204.0251,203.3292,203.8653,15057.0
2020-09-17 10:10:00,216.81,217.52,216.8,217.52,6689.0,203.9029,204.5706,203.8935,204.5706,6689.0
2020-09-17 10:15:00,217.39,217.59,216.99,217.07,14738.0,204.4483,204.6364,204.0722,204.1474,14738.0
2020-09-17 10:20:00,217.17,217.89,217.07,217.11,8717.0,204.2414,204.9186,204.1474,204.185,8717.0
2020-09-17 10:25:00,217.02,217.94,216.85,217.94,6009.0,204.1004,204.9656,203.9405,204.9656,6009.0
2020-09-17 10:30:00,217.9,218.41,217.66,218.41,11618.0,204.928,205.4076,204.7023,205.4076,11618.0
2020-09-17 10:35:00,218.44,218.57,218.01,218.39,6262.0,205.4358,205.5581,205.0314,205.3888,6262.0
2020-09-17 10:40:00,218.39,218.83,218.08,218.63,12266.0,205.3888,205.8026,205.0973,205.6145,12266.0
2020-09-17 10:45:00,218.63,219.6,218.63,219.38,18431.0,205.6145,206.5268,205.6145,206.3199,18431.0
2020-09-17 10:50:00,219.48,219.86,219.43,219.78,20605.0,206.4139,206.7713,206.3669,206.6961,20605.0
2020-09-17 10:55:00,219.82,220.06,219.51,219.66,29694.0,206.7337,206.9594,206.4421,206.5832,29694.0
2020-09-17 11:00:00,219.69,220.41,219.69,220.38,22471.0,206.6114,207.2886,206.6114,207.2603,22471.0
2020-09-17 11:05:00,220.37,220.76,220.25,220.67,29472.0,207.2509,207.6177,207.1381,207.5331,29472.0
2020-09-17 11:10:00,220.63,220.63,219.88,220.11,13295.0,207.4955,207.4955,206.7901,207.0064,13295.0
2020-09-17 11:15:00,220.31,220.7,220.02,220.68,14879.0,207.1945,207.5613,206.9218,207.5425,14879.0
2020-09-17 11:20:00,220.77,220.84,220.28,220.51,19980.0,207.6271,207.693,207.1663,207.3826,19980.0
2020-09-17 11:25:00,220.46,220.63,220.3,220.55,21273.0,207.3356,207.4955,207.1851,207.4202,21273.0
2020-09-17 11:30:00,220.59,221.31,220.52,220.56,35890.0,207.4578,208.135,207.392,207.4296,35890.0
2020-09-17 11:35:00,220.55,220.78,220.39,220.73,11494.0,207.4202,207.6365,207.2697,207.5895,11494.0
2020-09-17 11:40:00,220.82,221.07,220.58,221.02,9403.0,207.6741,207.9093,207.4484,207.8622,9403.0
2020-09-17 11:45:00,220.98,221.22,220.8,221.17,17377.0,207.8246,208.0503,207.6553,208.0033,17377.0
2020-09-17 11:50:00,221.16,221.52,221.14,221.47,16245.0,207.9939,208.3325,207.9751,208.2855,16245.0
2020-09-17 11:55:00,221.47,221.6,220.58,220.63,22373.0,208.2855,208.4077,207.4484,207.4955,22373.0
2020-09-17 12:00:00,220.54,220.79,220.43,220.69,4509.0,207.4108,207.6459,207.3074,207.5519,4509.0
2020-09-17 12:05:00,220.59,220.81,220.59,220.66,9315.0,207.4578,207.6647,207.4578,207.5237,9315.0
2020-09-17 12:10:00,220.69,220.7,219.66,219.74,9538.0,207.5519,207.5613,206.5832,206.6584,9538.0
2020-09-17 12:15:00,219.76,219.77,218.22,218.78,81197.0,206.6773,206.6867,205.2289,205.7556,81197.0
2020-09-17 12:20:00,218.75,218.97,218.68,218.73,6633.0,205.7274,205.9343,205.6615,205.7086,6633.0
2020-09-17 12:25:00,218.72,219.16,218.28,219.16,19086.0,205.6992,206.113,205.2854,206.113,19086.0
2020-09-17 12:30:00,219.15,219.28,218.95,219.22,4474.0,206.1036,206.2258,205.9155,206.1694,4474.0
2020-09-17 12:35:00,219.25,219.38,219.05,219.38,4813.0,206.1976,206.3199,206.0095,206.3199,4813.0
2020-09-17 12:40:00,219.29,219.47,219.09,219.12,4500.0,206.2352,206.4045,206.0471,206.0754,4500.0
2020-09-17 12:45:00,219.26,219.56,219.0,219.43,6856.0,206.207,206.4892,205.9625,206.3669,6856.0
2020-09-17 12:50:00,219.36,219.7,219.15,219.69,5865.0,206.3011,206.6208,206.1036,206.6114,5865.0
2020-09-17 12:55:00,219.59,219.83,219.52,219.71,3100.0,206.5174,206.7431,206.4515,206.6302,3100.0
2020-09-17 13:00:00,219.74,219.88,219.6,219.66,4707.0,206.6584,206.7901,206.5268,206.5832,4707.0
2020-09-17 13:05:00,219.69,219.93,219.57,219.81,5044.0,206.6114,206.8371,206.4986,206.7243,5044.0
2020-09-17 13:10:00,219.76,219.8,219.59,219.73,3292.0,206.6773,206.7149,206.5174,206.649,3292.0
2020-09-17 13:15:00,219.84,219.88,219.55,219.72,4804.0,206.7525,206.7901,206.4798,206.6396,4804.0
2020-09-17 13:20:00,219.71,220.11,219.66,219.95,6611.0,206.6302,207.0064,206.5832,206.8559,6611.0
2020-09-17 13:25:00,219.92,220.04,219.6,219.69,5430.0,206.8277,206.9406,206.5268,206.6114,5430.0
2020-09-17 13:30:00,219.6,219.69,219.47,219.66,6598.0,206.5268,206.6114,206.4045,206.5832,6598.0
2020-09-17 13:35:00,219.66,219.78,219.48,219.7,8223.0,206.5832,206.6961,206.4139,206.6208,8223.0
2020-09-17 13:40:00,219.7,219.95,219.57,219.83,6174.0,206.6208,206.8559,206.4986,206.7431,6174.0
2020-09-17 13:45:00,219.79,219.85,219.56,219.67,4437.0,206.7055,206.7619,206.4892,206.5926,4437.0
2020-09-17 13:50:00,219.66,219.88,219.63,219.74,7553.0,206.5832,206.7901,206.555,206.6584,7553.0
2020-09-17 13:55:00,219.81,219.83,219.6,219.6,4257.0,206.7243,206.7431,206.5268,206.5268,4257.0
2020-09-17 14:00:00,219.65,219.95,219.61,219.89,5085.0,206.5738,206.8559,206.5362,206.7995,5085.0
2020-09-17 14:05:00,219.83,220.16,219.82,220.09,10546.0,206.7431,207.0534,206.7337,206.9876,10546.0
2020-09-17 14:10:00,220.06,220.18,220.01,220.12,6082.0,206.9594,207.0722,206.9124,207.0158,6082.0
2020-09-17 14:15:00,220.16,220.35,219.91,219.92,9558.0,207.0534,207.2321,206.8183,206.8277,9558.0
2020-09-17 14:20:00,219.96,219.98,219.79,219.82,7514.0,206.8653,206.8842,206.7055,206.7337,7514.0
2020-09-17 14:25:00,219.85,220.0,219.61,219.61,10613.0,206.7619,206.903,206.5362,206.5362,10613.0
2020-09-17 14:30:00,219.49,219.68,219.32,219.41,46404.0,206.4233,206.602,206.2634,206.3481,46404.0
2020-09-17 14:35:00,219.34,219.34,219.0,219.03,11712.0,206.2823,206.2823,205.9625,205.9907,11712.0
2020-09-17 14:40:00,219.0,219.22,218.89,219.22,5218.0,205.9625,206.1694,205.859,206.1694,5218.0
2020-09-17 14:45:00,219.18,219.39,219.18,219.26,7851.0,206.1318,206.3293,206.1318,206.207,7851.0
2020-09-17 14:50:00,219.32,219.33,219.16,219.3,4436.0,206.2634,206.2729,206.113,206.2446,4436.0
2020-09-17 14:55:00,219.25,219.38,219.09,219.26,10161.0,206.1976,206.3199,206.0471,206.207,10161.0
2020-09-17 15:00:00,219.31,219.62,218.13,218.37,147742.0,206.254,206.5456,205.1443,205.37,147742.0
2020-09-17 15:05:00,218.33,218.93,218.0,218.93,18403.0,205.3324,205.8967,205.022,205.8967,18403.0
2020-09-17 15:10:00,218.96,219.35,218.95,219.13,13134.0,205.9249,206.2917,205.9155,206.0848,13134.0
2020-09-17 15:15:00,219.12,219.14,218.46,218.46,10663.0,206.0754,206.0942,205.4546,205.4546,10663.0
2020-09-17 15:20:00,218.51,218.97,218.51,218.74,10637.0,205.5017,205.9343,205.5017,205.718,10637.0
2020-09-17 15:25:00,218.79,219.09,218.66,219.07,9576.0,205.765,206.0471,205.6427,206.0283,9576.0
2020-09-17 15:30:00,219.05,219.71,218.92,219.53,23416.0,206.0095,206.6302,205.8873,206.4609,23416.0
2020-09-17 15:35:00,219.51,220.12,219.5,220.09,21187.0,206.4421,207.0158,206.4327,206.9876,21187.0
2020-09-17 15:40:00,220.15,220.36,219.76,219.85,23279.0,207.044,207.2415,206.6773,206.7619,23279.0
2020-09-17 15:45:00,219.84,220.03,219.54,219.96,27423.0,206.7525,206.9312,206.4704,206.8653,27423.0
2020-09-17 15:50:00,219.9,220.13,219.8,219.94,20958.0,206.8089,207.0252,206.7149,206.8465,20958.0
2020-09-17 15:55:00,219.94,220.05,219.66,219.95,51686.0,206.8465,206.95,206.5832,206.8559,51686.0
2020-09-18 09:30:00,219.47,221.1,219.47,220.92,234266.0,206.4045,207.9375,206.4045,207.7682,234266.0
2020-09-18 09:35:00,220.66,221.09,219.45,220.93,19699.0,207.5237,207.9281,206.3857,207.7776,19699.0
2020-09-18 09:40:00,221.17,221.72,220.73,221.3,13621.0,208.0033,208.5206,207.5895,208.1256,13621.0
2020-09-18 09:45:00,221.44,221.44,220.17,220.28,11050.0,208.2572,208.2572,207.0628,207.1663,11050.0
2020-09-18 09:50:00,220.38,221.57,220.08,221.57,14366.0,207.2603,208.3795,206.9782,208.3795,14366.0
2020-09-18 09:55:00,221.41,221.73,220.83,221.25,16040.0,208.229,208.53,207.6836,208.0786,16040.0
2020-09-18 10:00:00,221.35,221.65,221.03,221.64,7061.0,208.1726,208.4547,207.8716,208.4453,7061.0
2020-09-18 10:05:00,221.64,222.63,221.46,222.58,18085.0,208.4453,209.3764,208.276,209.3294,18085.0
2020-09-18 10:10:00,222.46,222.99,222.46,222.82,26957.0,209.2165,209.715,209.2165,209.5551,26957.0
2020-09-18 10:15:00,222.83,223.88,222.83,223.86,40899.0,209.5645,210.552,209.5645,210.5332,40899.0
2020-09-18 10:20:00,223.89,224.93,223.76,224.56,82496.0,210.5614,211.5395,210.4391,211.1915,82496.0
2020-09-18 10:25:00,224.58,224.94,224.36,224.58,34546.0,211.2103,211.5489,211.0034,211.2103,34546.0
2020-09-18 10:30:00,224.62,224.76,224.2,224.61,25379.0,211.2479,211.3796,210.8529,211.2385,25379.0
2020-09-18 10:35:00,224.68,224.78,224.14,224.3,45071.0,211.3044,211.3984,210.7965,210.947,45071.0
2020-09-18 10:40:00,224.29,224.29,223.52,224.2,12749.0,210.9376,210.9376,210.2134,210.8529,12749.0
2020-09-18 10:45:00,224.13,224.43,223.87,224.43,11556.0,210.7871,211.0692,210.5426,211.0692,11556.0
2020-09-18 10:50:00,224.45,224.46,223.38,223.4,14008.0,211.088,211.0975,210.0817,210.1006,14008.0
2020-09-18 10:55:00,223.46,223.74,223.42,223.71,11415.0,210.157,210.4203,210.1194,210.3921,11415.0
2020-09-18 11:00:00,223.75,223.78,223.17,223.34,19062.0,210.4297,210.4579,209.8842,210.0441,19062.0
2020-09-18 11:05:00,223.39,224.13,223.29,224.1,10464.0,210.0912,210.7871,209.9971,210.7589,10464.0
2020-09-18 11:10:00,224.03,224.1,223.33,223.53,13788.0,210.6931,210.7589,210.0347,210.2228,13788.0
2020-09-18 11:15:00,223.55,223.86,223.03,223.09,6364.0,210.2416,210.5332,209.7526,209.809,6364.0
2020-09-18 11:20:00,223.09,223.67,223.09,223.55,7402.0,209.809,210.3545,209.809,210.2416,7402.0
2020-09-18 11:25:00,223.6,223.99,223.6,223.89,7463.0,210.2887,210.6554,210.2887,210.5614,7463.0
2020-09-18 11:30:00,223.95,224.05,223.54,223.63,8473.0,210.6178,210.7119,210.2322,210.3169,8473.0
2020-09-18 11:35:00,223.64,223.92,223.51,223.86,8321.0,210.3263,210.5896,210.204,210.5332,8321.0
2020-09-18 11:40:00,223.95,223.95,223.62,223.62,4740.0,210.6178,210.6178,210.3075,210.3075,4740.0
2020-09-18 11:45:00,223.66,224.63,223.65,224.63,12864.0,210.3451,211.2573,210.3357,211.2573,12864.0
2020-09-18 11:50:00,224.63,224.85,224.59,224.72,12768.0,211.2573,211.4642,211.2197,211.342,12768.0
2020-09-18 11:55:00,224.72,225.38,224.61,224.68,59647.0,211.342,211.9627,211.2385,211.3044,59647.0
2020-09-18 12:00:00,224.61,224.66,223.89,223.98,11025.0,211.2385,211.2855,210.5614,210.646,11025.0
2020-09-18 12:05:00,223.96,224.15,223.71,223.71,5597.0,210.6272,210.8059,210.3921,210.3921,5597.0
2020-09-18 12:10:00,223.71,223.81,223.45,223.45,7558.0,210.3921,210.4861,210.1476,210.1476,7558.0
2020-09-18 12:15:00,223.44,223.58,223.28,223.33,6689.0,210.1382,210.2698,209.9877,210.0347,6689.0
2020-09-18 12:20:00,223.32,223.5,223.06,223.5,10191.0,210.0253,210.1946,209.7808,210.1946,10191.0
2020-09-18 12:25:00,223.42,223.69,223.3,223.63,7862.0,210.1194,210.3733,210.0065,210.3169,7862.0
2020-09-18 12:30:00,223.71,223.71,222.96,223.32,10483.0,210.3921,210.3921,209.6868,210.0253,10483.0
2020-09-18 12:35:00,223.35,223.67,223.19,223.59,9151.0,210.0535,210.3545,209.9031,210.2792,9151.0
2020-09-18 12:40:00,223.51,223.81,223.41,223.55,6267.0,210.204,210.4861,210.11,210.2416,6267.0
2020-09-18 12:45:00,223.58,223.9,223.58,223.78,8191.0,210.2698,210.5708,210.2698,210.4579,8191.0
2020-09-18 12:50:00,223.66,223.67,223.16,223.31,11720.0,210.3451,210.3545,209.8748,210.0159,11720.0
2020-09-18 12:55:00,223.22,223.46,223.17,223.46,6484.0,209.9313,210.157,209.8842,210.157,6484.0
2020-09-18 13:00:00,223.37,223.52,223.09,223.36,8724.0,210.0723,210.2134,209.809,210.0629,8724.0
2020-09-18 13:05:00,223.27,223.49,223.0,223.41,7551.0,209.9783,210.1852,209.7244,210.11,7551.0
2020-09-18 13:10:00,223.32,224.04,223.27,223.86,10430.0,210.0253,210.7025,209.9783,210.5332,10430.0
2020-09-18 13:15:00,223.71,223.71,223.29,223.4,6736.0,210.3921,210.3921,209.9971,210.1006,6736.0
2020-09-18 13:20:00,223.43,223.62,223.34,223.43,5941.0,210.1288,210.3075,210.0441,210.1288,5941.0
2020-09-18 13:25:00,223.47,223.47,222.8,222.86,9784.0,210.1664,210.1664,209.5363,209.5927,9784.0
2020-09-18 13:30:00,222.59,222.59,221.88,222.29,15679.0,209.3388,209.3388,208.671,209.0566,15679.0
2020-09-18 13:35:00,222.18,222.5,222.05,222.31,4985.0,208.9532,209.2541,208.8309,209.0754,4985.0
2020-09-18 13:40:00,222.34,222.53,222.21,222.34,4896.0,209.1037,209.2823,208.9814,209.1037,4896.0
2020-09-18 13:45:00,222.28,222.6,222.05,222.41,10056.0,209.0472,209.3482,208.8309,209.1695,10056.0
2020-09-18 13:50:00,222.48,222.48,222.09,222.3,6207.0,209.2353,209.2353,208.8685,209.066,6207.0
2020-09-18 13:55:00,222.23,222.29,222.09,222.23,6758.0,209.0002,209.0566,208.8685,209.0002,6758.0
2020-09-18 14:00:00,222.34,222.34,221.85,221.95,3968.0,209.1037,209.1037,208.6428,208.7369,3968.0
2020-09-18 14:05:00,222.01,222.24,222.01,222.18,5874.0,208.7933,209.0096,208.7933,208.9532,5874.0
2020-09-18 14:10:00,222.21,222.6,222.21,222.55,5383.0,208.9814,209.3482,208.9814,209.3012,5383.0
2020-09-18 14:15:00,222.51,222.65,222.03,222.04,7348.0,209.2635,209.3952,208.8121,208.8215,7348.0
2020-09-18 14:20:00,222.04,222.67,222.04,222.6,7692.0,208.8215,209.414,208.8215,209.3482,7692.0
2020-09-18 14:25:00,222.63,222.75,222.19,222.27,6994.0,209.3764,209.4893,208.9626,209.0378,6994.0
2020-09-18 14:30:00,222.2,222.3,222.05,222.11,4905.0,208.972,209.066,208.8309,208.8874,4905.0
2020-09-18 14:35:00,222.11,222.27,222.04,222.05,5059.0,208.8874,209.0378,208.8215,208.8309,5059.0
2020-09-18 14:40:00,222.12,222.27,221.9,221.9,6802.0,208.8968,209.0378,208.6899,208.6899,6802.0
2020-09-18 14:45:00,221.99,222.3,221.99,222.15,6200.0,208.7745,209.066,208.7745,208.925,6200.0
2020-09-18 14:50:00,222.09,222.18,221.85,221.88,5236.0,208.8685,208.9532,208.6428,208.671,5236.0
2020-09-18 14:55:00,221.79,221.97,221.74,221.96,6842.0,208.5864,208.7557,208.5394,208.7463,6842.0
2020-09-18 15:00:00,221.98,222.25,221.97,222.17,10242.0,208.7651,209.019,208.7557,208.9438,10242.0
2020-09-18 15:05:00,222.17,222.24,221.91,221.99,8659.0,208.9438,209.0096,208.6993,208.7745,8659.0
2020-09-18 15:10:00,221.95,222.17,221.84,222.05,14675.0,208.7369,208.9438,208.6334,208.8309,14675.0
2020-09-18 15:15:00,222.06,222.2,221.98,222.15,11240.0,208.8403,208.972,208.7651,208.925,11240.0
2020-09-18 15:20:00,222.11,222.12,221.88,221.88,13090.0,208.8874,208.8968,208.671,208.671,13090.0
2020-09-18 15:25:00,221.88,222.07,221.75,222.02,14976.0,208.671,208.8497,208.5488,208.8027,14976.0
2020-09-18 15:30:00,222.01,222.2,221.65,221.96,17554.0,208.7933,208.972,208.4547,208.7463,17554.0
2020-09-18 15:35:00,221.98,222.54,221.83,222.42,29961.0,208.7651,209.2918,208.624,209.1789,29961.0
2020-09-18 15:40:00,222.42,222.88,222.25,222.25,36521.0,209.1789,209.6115,209.019,209.019,36521.0
2020-09-18 15:45:00,222.32,222.63,222.12,222.4,29792.0,209.0849,209.3764,208.8968,209.1601,29792.0
2020-09-18 15:50:00,222.23,222.58,222.08,222.43,43107.0,209.0002,209.3294,208.8591,209.1883,43107.0
2020-09-18 15:55:00,222.45,222.71,221.76,221.76,79258.0,209.2071,209.4516,208.5582,208.5582,79258.0
2020-09-21 09:30:00,216.25,217.45,216.02,216.19,51022.0,203.3762,204.5048,203.1599,203.3198,51022.0
2020-09-21 09:35:00,216.64,216.67,214.37,215.33,38786.0,203.743,203.7712,201.6081,202.511,38786.0
2020-09-21 09:40:00,215.03,215.14,213.88,214.09,26004.0,202.2288,202.3323,201.1473,201.3448,26004.0
2020-09-21 09:45:00,214.1,215.05,213.75,214.65,20273.0,201.3542,202.2476,201.025,201.8715,20273.0
2020-09-21 09:50:00,214.54,214.77,214.17,214.49,20924.0,201.768,201.9843,201.42,201.721,20924.0
2020-09-21 09:55:00,214.46,214.86,213.99,214.18,12457.0,201.6928,202.069,201.2508,201.4294,12457.0
2020-09-21 10:00:00,214.18,214.81,213.15,213.41,15995.0,201.4294,202.0219,200.4608,200.7053,15995.0
2020-09-21 10:05:00,213.39,213.52,212.8,213.06,25448.0,200.6865,200.8087,200.1316,200.3761,25448.0
2020-09-21 10:10:00,213.27,213.51,212.16,212.54,37130.0,200.5736,200.7993,199.5297,199.8871,37130.0
2020-09-21 10:15:00,212.47,212.52,212.04,212.24,15392.0,199.8212,199.8683,199.4168,199.6049,15392.0
2020-09-21 10:20:00,212.19,212.51,211.79,212.51,23526.0,199.5579,199.8589,199.1817,199.8589,23526.0
2020-09-21 10:25:00,212.51,212.94,212.24,212.94,18142.0,199.8589,200.2633,199.6049,200.2633,18142.0
2020-09-21 10:30:00,212.92,212.92,212.02,212.08,10055.0,200.2445,200.2445,199.398,199.4545,10055.0
2020-09-21 10:35:00,212.2,212.28,211.31,211.31,13167.0,199.5673,199.6426,198.7303,198.7303,13167.0
2020-09-21 10:40:00,211.36,211.75,211.02,211.52,14379.0,198.7773,199.1441,198.4576,198.9278,14379.0
2020-09-21 10:45:00,211.56,212.38,211.44,212.21,12085.0,198.9654,199.7366,198.8526,199.5767,12085.0
2020-09-21 10:50:00,212.16,212.46,211.9,212.35,9965.0,199.5297,199.8118,199.2852,199.7084,9965.0
2020-09-21 10:55:00,212.35,212.47,211.62,211.62,27146.0,199.7084,199.8212,199.0218,199.0218,27146.0
2020-09-21 11:00:00,211.5,212.49,211.39,212.49,24912.0,198.909,199.8401,198.8055,199.8401,24912.0
2020-09-21 11:05:00,212.46,212.71,212.3,212.5,11368.0,199.8118,200.047,199.6614,199.8495,11368.0
2020-09-21 11:10:00,212.51,212.51,211.29,211.32,8689.0,199.8589,199.8589,198.7115,198.7397,8689.0
2020-09-21 11:15:00,211.21,211.21,210.5,210.66,14345.0,198.6363,198.6363,197.9685,198.119,14345.0
2020-09-21 11:20:00,210.81,211.01,210.52,210.52,18883.0,198.2601,198.4482,197.9873,197.9873,18883.0
2020-09-21 11:25:00,210.46,210.82,210.33,210.6,16063.0,197.9309,198.2695,197.8086,198.0626,16063.0
2020-09-21 11:30:00,210.55,210.8,210.17,210.43,9833.0,198.0155,198.2507,197.6582,197.9027,9833.0
2020-09-21 11:35:00,210.47,211.22,210.3,210.9,11916.0,197.9403,198.6457,197.7804,198.3447,11916.0
2020-09-21 11:40:00,210.99,211.31,210.71,210.84,11345.0,198.4293,198.7303,198.166,198.2883,11345.0
2020-09-21 11:45:00,210.87,211.69,210.87,211.52,7308.0,198.3165,199.0877,198.3165,198.9278,7308.0
2020-09-21 11:50:00,211.47,211.75,211.29,211.5,7040.0,198.8808,199.1441,198.7115,198.909,7040.0
2020-09-21 11:55:00,211.49,211.65,211.25,211.45,6800.0,198.8996,199.0501,198.6739,198.862,6800.0
2020-09-21 12:00:00,211.45,212.14,211.43,212.03,6361.0,198.862,199.5109,198.8432,199.4074,6361.0
2020-09-21 12:05:00,212.11,212.63,212.11,212.4,7367.0,199.4827,199.9717,199.4827,199.7554,7367.0
2020-09-21 12:10:00,212.29,212.32,212.0,212.08,5504.0,199.652,199.6802,199.3792,199.4545,5504.0
2020-09-21 12:15:00,212.09,212.61,212.06,212.55,7811.0,199.4639,199.9529,199.4356,199.8965,7811.0
2020-09-21 12:20:00,212.64,212.75,212.34,212.74,7049.0,199.9811,200.0846,199.699,200.0752,7049.0
2020-09-21 12:25:00,212.82,213.03,212.4,212.49,7784.0,200.1504,200.3479,199.7554,199.8401,7784.0
2020-09-21 12:30:00,212.47,212.47,212.02,212.06,7576.0,199.8212,199.8212,199.398,199.4356,7576.0
2020-09-21 12:35:00,212.11,212.46,212.11,212.4,4018.0,199.4827,199.8118,199.4827,199.7554,4018.0
2020-09-21 12:40:00,212.31,212.66,212.05,212.05,6345.0,199.6708,199.9999,199.4262,199.4262,6345.0
2020-09-21 12:45:00,212.17,212.17,211.79,211.86,5179.0,199.5391,199.5391,199.1817,199.2476,5179.0
2020-09-21 12:50:00,211.87,211.9,211.4,211.4,6033.0,199.257,199.2852,198.8149,198.8149,6033.0
2020-09-21 12:55:00,211.39,211.59,211.17,211.32,4333.0,198.8055,198.9936,198.5986,198.7397,4333.0
2020-09-21 13:00:00,211.45,211.45,210.74,210.96,7612.0,198.862,198.862,198.1942,198.4011,7612.0
2020-09-21 13:05:00,210.9,210.93,210.58,210.72,8135.0,198.3447,198.3729,198.0438,198.1754,8135.0
2020-09-21 13:10:00,210.71,210.87,210.63,210.66,7432.0,198.166,198.3165,198.0908,198.119,7432.0
2020-09-21 13:15:00,210.72,211.09,210.65,210.99,10473.0,198.1754,198.5234,198.1096,198.4293,10473.0
2020-09-21 13:20:00,211.03,211.3,210.93,211.13,8442.0,198.467,198.7209,198.3729,198.561,8442.0
2020-09-21 13:25:00,211.03,211.24,210.9,211.04,6869.0,198.467,198.6645,198.3447,198.4764,6869.0
2020-09-21 13:30:00,211.0,211.12,210.77,210.77,10157.0,198.4388,198.5516,198.2224,198.2224,10157.0
2020-09-21 13:35:00,210.77,211.06,210.73,210.96,6794.0,198.2224,198.4952,198.1848,198.4011,6794.0
2020-09-21 13:40:00,210.97,211.04,210.79,210.79,9112.0,198.4105,198.4764,198.2413,198.2413,9112.0
2020-09-21 13:45:00,210.79,210.97,210.7,210.89,11616.0,198.2413,198.4105,198.1566,198.3353,11616.0
2020-09-21 13:50:00,210.83,211.1,210.78,210.78,11815.0,198.2789,198.5328,198.2319,198.2319,11815.0
2020-09-21 13:55:00,210.8,210.95,210.64,210.76,10077.0,198.2507,198.3917,198.1002,198.213,10077.0
2020-09-21 14:00:00,210.73,210.91,210.39,210.67,8005.0,198.1848,198.3541,197.8651,198.1284,8005.0
2020-09-21 14:05:00,210.7,211.02,210.26,210.96,10612.0,198.1566,198.4576,197.7428,198.4011,10612.0
2020-09-21 14:10:00,211.04,211.43,210.99,211.43,6700.0,198.4764,198.8432,198.4293,198.8432,6700.0
2020-09-21 14:15:00,211.43,211.61,211.14,211.28,10109.0,198.8432,199.0124,198.5704,198.7021,10109.0
2020-09-21 14:20:00,211.31,211.93,211.27,211.83,7897.0,198.7303,199.3134,198.6927,199.2193,7897.0
2020-09-21 14:25:00,211.82,212.41,211.8,212.37,10463.0,199.2099,199.7648,199.1911,199.7272,10463.0
2020-09-21 14:30:00,212.32,212.33,211.74,211.85,15574.0,199.6802,199.6896,199.1347,199.2382,15574.0
2020-09-21 14:35:00,211.83,211.91,211.6,211.86,7122.0,199.2193,199.2946,199.003,199.2476,7122.0
2020-09-21 14:40:00,211.99,212.11,211.82,211.91,9670.0,199.3698,199.4827,199.2099,199.2946,9670.0
2020-09-21 14:45:00,211.99,212.14,211.9,212.07,4667.0,199.3698,199.5109,199.2852,199.4451,4667.0
2020-09-21 14:50:00,212.04,212.54,212.04,212.51,25935.0,199.4168,199.8871,199.4168,199.8589,25935.0
2020-09-21 14:55:00,212.53,212.93,212.52,212.78,11935.0,199.8777,200.2539,199.8683,200.1128,11935.0
2020-09-21 15:00:00,212.75,213.3,212.55,213.29,14229.0,200.0846,200.6018,199.8965,200.5924,14229.0
2020-09-21 15:05:00,213.25,213.37,213.15,213.22,12917.0,200.5548,200.6677,200.4608,200.5266,12917.0
2020-09-21 15:10:00,213.22,213.43,213.19,213.31,15047.0,200.5266,200.7241,200.4984,200.6112,15047.0
2020-09-21 15:15:00,213.35,213.54,213.09,213.37,12642.0,200.6489,200.8275,200.4043,200.6677,12642.0
2020-09-21 15:20:00,213.4,214.0,213.35,213.85,12002.0,200.6959,201.2602,200.6489,201.1191,12002.0
2020-09-21 15:25:00,213.86,213.96,213.53,213.62,7688.0,201.1285,201.2225,200.8181,200.9028,7688.0
2020-09-21 15:30:00,213.63,213.8,213.38,213.65,18712.0,200.9122,201.0721,200.6771,200.931,18712.0
2020-09-21 15:35:00,213.65,214.34,213.65,214.01,23673.0,200.931,201.5799,200.931,201.2696,23673.0
2020-09-21 15:40:00,214.06,214.07,213.55,213.69,21592.0,201.3166,201.326,200.8369,200.9686,21592.0
2020-09-21 15:45:00,213.74,214.41,213.74,214.01,35335.0,201.0156,201.6457,201.0156,201.2696,35335.0
2020-09-21 15:50:00,214.01,214.5,213.97,214.08,29897.0,201.2696,201.7304,201.2319,201.3354,29897.0
2020-09-21 15:55:00,214.07,214.26,213.52,214.25,93027.0,201.326,201.5047,200.8087,201.4953,93027.0
2020-09-22 09:30:00,215.09,216.31,214.53,215.48,48267.0,202.2853,203.4326,201.7586,202.6521,48267.0
2020-09-22 09:35:00,215.37,216.42,215.29,216.27,11298.0,202.5486,203.5361,202.4734,203.395,11298.0
2020-09-22 09:40:00,216.29,217.22,215.81,216.48,10266.0,203.4138,204.2885,202.9624,203.5925,10266.0
2020-09-22 09:45:00,216.5,217.32,216.04,216.42,24976.0,203.6113,204.3825,203.1787,203.5361,24976.0
2020-09-22 09:50:00,216.52,216.52,216.03,216.3,15610.0,203.6301,203.6301,203.1693,203.4232,15610.0
2020-09-22 09:55:00,216.39,216.99,216.27,216.85,9918.0,203.5079,204.0722,203.395,203.9405,9918.0
2020-09-22 10:00:00,216.83,217.14,216.53,217.06,9479.0,203.9217,204.2132,203.6395,204.138,9479.0
2020-09-22 10:05:00,217.01,217.82,216.92,217.71,9345.0,204.091,204.8527,204.0063,204.7493,9345.0
2020-09-22 10:10:00,217.69,218.24,217.4,217.98,13499.0,204.7305,205.2477,204.4577,205.0032,13499.0
2020-09-22 10:15:00,217.97,218.63,217.97,218.42,19413.0,204.9938,205.6145,204.9938,205.417,19413.0
2020-09-22 10:20:00,218.46,218.69,218.18,218.5,11946.0,205.4546,205.671,205.1913,205.4923,11946.0
2020-09-22 10:25:00,218.51,218.84,218.34,218.76,11429.0,205.5017,205.812,205.3418,205.7368,11429.0
2020-09-22 10:30:00,218.7,219.06,218.6,218.89,21619.0,205.6804,206.0189,205.5863,205.859,21619.0
2020-09-22 10:35:00,218.87,219.05,218.43,218.43,20793.0,205.8402,206.0095,205.4264,205.4264,20793.0
2020-09-22 10:40:00,218.35,218.41,217.01,217.18,17510.0,205.3512,205.4076,204.091,204.2508,17510.0
2020-09-22 10:45:00,217.12,217.42,216.83,217.23,18261.0,204.1944,204.4766,203.9217,204.2979,18261.0
2020-09-22 10:50:00,217.18,217.41,216.88,216.88,11429.0,204.2508,204.4672,203.9687,203.9687,11429.0
2020-09-22 10:55:00,216.9,217.02,215.86,215.89,14144.0,203.9875,204.1004,203.0094,203.0376,14144.0
2020-09-22 11:00:00,215.97,216.27,215.8,215.92,16797.0,203.1129,203.395,202.953,203.0659,16797.0
2020-09-22 11:05:00,215.93,216.53,215.83,216.38,15171.0,203.0753,203.6395,202.9812,203.4985,15171.0
2020-09-22 11:10:00,216.36,216.95,216.35,216.68,14646.0,203.4797,204.0345,203.4703,203.7806,14646.0
2020-09-22 11:15:00,216.61,217.5,216.61,217.23,8819.0,203.7148,204.5518,203.7148,204.2979,8819.0
2020-09-22 11:20:00,217.31,217.86,217.24,217.81,9705.0,204.3731,204.8904,204.3073,204.8433,9705.0
2020-09-22 11:25:00,217.81,217.87,217.46,217.52,7979.0,204.8433,204.8998,204.5142,204.5706,7979.0
2020-09-22 11:30:00,217.62,217.62,216.36,216.4,13495.0,204.6647,204.6647,203.4797,203.5173,13495.0
2020-09-22 11:35:00,216.36,216.8,216.31,216.5,5913.0,203.4797,203.8935,203.4326,203.6113,5913.0
2020-09-22 11:40:00,216.55,217.04,216.42,216.42,11335.0,203.6584,204.1192,203.5361,203.5361,11335.0
2020-09-22 11:45:00,216.41,216.7,216.39,216.65,12732.0,203.5267,203.7994,203.5079,203.7524,12732.0
2020-09-22 11:50:00,216.48,216.58,216.33,216.52,5796.0,203.5925,203.6866,203.4514,203.6301,5796.0
2020-09-22 11:55:00,216.53,216.95,216.37,216.95,5000.0,203.6395,204.0345,203.4891,204.0345,5000.0
2020-09-22 12:00:00,216.95,217.55,216.95,217.39,5530.0,204.0345,204.5988,204.0345,204.4483,5530.0
2020-09-22 12:05:00,217.42,217.79,217.42,217.72,6159.0,204.4766,204.8245,204.4766,204.7587,6159.0
2020-09-22 12:10:00,217.77,217.83,217.5,217.61,8061.0,204.8057,204.8622,204.5518,204.6552,8061.0
2020-09-22 12:15:00,217.6,217.6,217.2,217.42,15200.0,204.6458,204.6458,204.2697,204.4766,15200.0
2020-09-22 12:20:00,217.37,217.37,216.73,216.89,11374.0,204.4295,204.4295,203.8276,203.9781,11374.0
2020-09-22 12:25:00,216.84,216.88,216.57,216.71,7248.0,203.9311,203.9687,203.6772,203.8088,7248.0
2020-09-22 12:30:00,216.75,216.94,216.7,216.81,4706.0,203.8464,204.0251,203.7994,203.9029,4706.0
2020-09-22 12:35:00,216.78,217.1,216.68,216.99,7962.0,203.8747,204.1756,203.7806,204.0722,7962.0
2020-09-22 12:40:00,217.0,217.0,216.81,216.93,4860.0,204.0816,204.0816,203.9029,204.0157,4860.0
2020-09-22 12:45:00,217.04,217.04,216.62,216.76,5668.0,204.1192,204.1192,203.7242,203.8558,5668.0
2020-09-22 12:50:00,216.78,216.8,216.53,216.55,7557.0,203.8747,203.8935,203.6395,203.6584,7557.0
2020-09-22 12:55:00,216.55,216.55,216.02,216.06,8346.0,203.6584,203.6584,203.1599,203.1975,8346.0
2020-09-22 13:00:00,216.08,216.24,215.78,215.95,6197.0,203.2163,203.3668,202.9342,203.0941,6197.0
2020-09-22 13:05:00,215.89,216.15,215.88,216.15,4683.0,203.0376,203.2822,203.0282,203.2822,4683.0
2020-09-22 13:10:00,216.18,216.78,216.17,216.71,7079.0,203.3104,203.8747,203.301,203.8088,7079.0
2020-09-22 13:15:00,216.68,216.8,216.68,216.69,2503.0,203.7806,203.8935,203.7806,203.79,2503.0
2020-09-22 13:20:00,216.72,217.27,216.69,217.22,5150.0,203.8182,204.3355,203.79,204.2885,5150.0
2020-09-22 13:25:00,217.25,217.52,217.23,217.39,5229.0,204.3167,204.5706,204.2979,204.4483,5229.0
2020-09-22 13:30:00,217.36,217.84,217.36,217.75,4180.0,204.4201,204.8716,204.4201,204.7869,4180.0
2020-09-22 13:35:00,217.75,217.75,217.49,217.58,6158.0,204.7869,204.7869,204.5424,204.627,6158.0
2020-09-22 13:40:00,217.66,217.66,217.45,217.5,4527.0,204.7023,204.7023,204.5048,204.5518,4527.0
2020-09-22 13:45:00,217.47,217.87,217.45,217.84,3820.0,204.5236,204.8998,204.5048,204.8716,3820.0
2020-09-22 13:50:00,217.87,217.87,217.41,217.53,6028.0,204.8998,204.8998,204.4672,204.58,6028.0
2020-09-22 13:55:00,217.54,217.56,217.2,217.36,5993.0,204.5894,204.6082,204.2697,204.4201,5993.0
2020-09-22 14:00:00,217.41,217.82,217.41,217.79,3008.0,204.4672,204.8527,204.4672,204.8245,3008.0
2020-09-22 14:05:00,217.76,217.8,217.44,217.45,6908.0,204.7963,204.8339,204.4954,204.5048,6908.0
2020-09-22 14:10:00,217.34,217.4,217.07,217.4,6770.0,204.4013,204.4577,204.1474,204.4577,6770.0
2020-09-22 14:15:00,217.37,217.57,217.3,217.46,3377.0,204.4295,204.6176,204.3637,204.5142,3377.0
2020-09-22 14:20:00,217.35,217.42,217.01,217.2,5939.0,204.4107,204.4766,204.091,204.2697,5939.0
2020-09-22 14:25:00,217.21,217.4,217.01,217.4,6303.0,204.2791,204.4577,204.091,204.4577,6303.0
2020-09-22 14:30:00,217.42,217.49,217.18,217.18,7004.0,204.4766,204.5424,204.2508,204.2508,7004.0
2020-09-22 14:35:00,217.16,217.51,217.16,217.28,4511.0,204.232,204.5612,204.232,204.3449,4511.0
2020-09-22 14:40:00,217.21,217.58,217.21,217.5,8380.0,204.2791,204.627,204.2791,204.5518,8380.0
2020-09-22 14:45:00,217.57,217.67,217.36,217.46,9162.0,204.6176,204.7117,204.4201,204.5142,9162.0
2020-09-22 14:50:00,217.5,217.54,217.34,217.48,5715.0,204.5518,204.5894,204.4013,204.533,5715.0
2020-09-22 14:55:00,217.46,217.83,217.42,217.44,7416.0,204.5142,204.8622,204.4766,204.4954,7416.0
2020-09-22 15:00:00,217.47,217.47,216.73,217.06,18881.0,204.5236,204.5236,203.8276,204.138,18881.0
2020-09-22 15:05:00,217.14,217.55,217.13,217.39,4076.0,204.2132,204.5988,204.2038,204.4483,4076.0
2020-09-22 15:10:00,217.42,217.49,217.19,217.3,4658.0,204.4766,204.5424,204.2603,204.3637,4658.0
2020-09-22 15:15:00,217.27,217.87,217.11,217.81,7380.0,204.3355,204.8998,204.185,204.8433,7380.0
2020-09-22 15:20:00,217.78,217.89,217.56,217.83,4018.0,204.8151,204.9186,204.6082,204.8622,4018.0
2020-09-22 15:25:00,217.92,218.35,217.92,218.06,6700.0,204.9468,205.3512,204.9468,205.0785,6700.0
2020-09-22 15:30:00,218.09,218.09,217.68,217.98,9218.0,205.1067,205.1067,204.7211,205.0032,9218.0
2020-09-22 15:35:00,217.99,218.36,217.93,218.36,10497.0,205.0126,205.3606,204.9562,205.3606,10497.0
2020-09-22 15:40:00,218.34,218.58,218.16,218.26,12637.0,205.3418,205.5675,205.1725,205.2666,12637.0
2020-09-22 15:45:00,218.29,218.49,218.12,218.47,16190.0,205.2948,205.4829,205.1349,205.464,16190.0
2020-09-22 15:50:00,218.51,218.51,217.69,217.83,17614.0,205.5017,205.5017,204.7305,204.8622,17614.0
2020-09-22 15:55:00,217.83,218.14,217.49,217.58,72705.0,204.8622,205.1537,204.5424,204.627,72705.0
2020-09-23 09:30:00,217.58,220.04,217.25,219.63,33571.0,204.627,206.9406,204.3167,206.555,33571.0
2020-09-23 09:35:00,219.81,220.33,219.21,219.82,21248.0,206.7243,207.2133,206.16,206.7337,21248.0
2020-09-23 09:40:00,220.0,220.42,219.28,219.87,22035.0,206.903,207.298,206.2258,206.7807,22035.0
2020-09-23 09:45:00,220.02,220.52,219.88,220.42,29913.0,206.9218,207.392,206.7901,207.298,29913.0
2020-09-23 09:50:00,220.4,220.51,219.83,219.87,25572.0,207.2792,207.3826,206.7431,206.7807,25572.0
2020-09-23 09:55:00,219.95,220.31,219.64,219.64,11922.0,206.8559,207.1945,206.5644,206.5644,11922.0
2020-09-23 10:00:00,219.72,220.23,219.68,220.17,9454.0,206.6396,207.1193,206.602,207.0628,9454.0
2020-09-23 10:05:00,220.21,220.3,220.01,220.22,8552.0,207.1005,207.1851,206.9124,207.1099,8552.0
2020-09-23 10:10:00,220.23,220.24,219.85,219.97,14884.0,207.1193,207.1287,206.7619,206.8748,14884.0
2020-09-23 10:15:00,219.95,220.0,219.48,219.96,10607.0,206.8559,206.903,206.4139,206.8653,10607.0
2020-09-23 10:20:00,219.97,220.31,219.93,220.14,15455.0,206.8748,207.1945,206.8371,207.0346,15455.0
2020-09-23 10:25:00,220.14,220.67,220.11,220.41,16322.0,207.0346,207.5331,207.0064,207.2886,16322.0
2020-09-23 10:30:00,220.36,220.38,219.41,219.59,14583.0,207.2415,207.2603,206.3481,206.5174,14583.0
2020-09-23 10:35:00,219.38,219.38,218.62,219.03,20806.0,206.3199,206.3199,205.6051,205.9907,20806.0
2020-09-23 10:40:00,219.08,219.83,218.94,219.75,8593.0,206.0377,206.7431,205.9061,206.6678,8593.0
2020-09-23 10:45:00,219.69,219.9,219.48,219.89,9312.0,206.6114,206.8089,206.4139,206.7995,9312.0
2020-09-23 10:50:00,219.96,219.96,219.06,219.56,7043.0,206.8653,206.8653,206.0189,206.4892,7043.0
2020-09-23 10:55:00,219.66,220.11,219.47,219.72,7875.0,206.5832,207.0064,206.4045,206.6396,7875.0
2020-09-23 11:00:00,219.65,219.86,219.51,219.62,8281.0,206.5738,206.7713,206.4421,206.5456,8281.0
2020-09-23 11:05:00,219.62,220.01,219.61,219.93,12055.0,206.5456,206.9124,206.5362,206.8371,12055.0
2020-09-23 11:10:00,219.96,220.05,219.69,219.75,8210.0,206.8653,206.95,206.6114,206.6678,8210.0
2020-09-23 11:15:00,219.8,219.83,219.47,219.48,9867.0,206.7149,206.7431,206.4045,206.4139,9867.0
2020-09-23 11:20:00,219.77,219.77,219.25,219.39,7700.0,206.6867,206.6867,206.1976,206.3293,7700.0
2020-09-23 11:25:00,219.38,219.5,219.16,219.24,9571.0,206.3199,206.4327,206.113,206.1882,9571.0
2020-09-23 11:30:00,219.22,219.22,218.94,218.98,7557.0,206.1694,206.1694,205.9061,205.9437,7557.0
2020-09-23 11:35:00,219.01,219.21,218.93,219.18,5561.0,205.9719,206.16,205.8967,206.1318,5561.0
2020-09-23 11:40:00,219.23,219.28,219.0,219.0,5708.0,206.1788,206.2258,205.9625,205.9625,5708.0
2020-09-23 11:45:00,218.96,219.0,218.59,218.71,4800.0,205.9249,205.9625,205.5769,205.6898,4800.0
2020-09-23 11:50:00,218.68,218.68,218.27,218.34,13507.0,205.6615,205.6615,205.276,205.3418,13507.0
2020-09-23 11:55:00,218.27,218.66,218.09,218.51,7657.0,205.276,205.6427,205.1067,205.5017,7657.0
2020-09-23 12:00:00,218.38,218.81,218.3,218.73,7026.0,205.3794,205.7838,205.3042,205.7086,7026.0
2020-09-23 12:05:00,218.67,218.86,218.6,218.7,4620.0,205.6521,205.8308,205.5863,205.6804,4620.0
2020-09-23 12:10:00,218.75,218.81,218.1,218.54,22275.0,205.7274,205.7838,205.1161,205.5299,22275.0
2020-09-23 12:15:00,218.51,218.55,217.98,218.21,42936.0,205.5017,205.5393,205.0032,205.2195,42936.0
2020-09-23 12:20:00,218.23,218.39,217.8,217.98,11872.0,205.2383,205.3888,204.8339,205.0032,11872.0
2020-09-23 12:25:00,218.06,218.49,218.06,218.37,2978.0,205.0785,205.4829,205.0785,205.37,2978.0
2020-09-23 12:30:00,218.36,218.43,218.13,218.23,4227.0,205.3606,205.4264,205.1443,205.2383,4227.0
2020-09-23 12:35:00,218.28,218.66,218.15,218.59,7090.0,205.2854,205.6427,205.1631,205.5769,7090.0
2020-09-23 12:40:00,218.69,218.71,218.29,218.34,1714.0,205.671,205.6898,205.2948,205.3418,1714.0
2020-09-23 12:45:00,218.25,218.55,218.21,218.47,5826.0,205.2571,205.5393,205.2195,205.464,5826.0
2020-09-23 12:50:00,218.49,218.59,218.4,218.5,3214.0,205.4829,205.5769,205.3982,205.4923,3214.0
2020-09-23 12:55:00,218.35,218.78,218.31,218.73,3802.0,205.3512,205.7556,205.3136,205.7086,3802.0
2020-09-23 13:00:00,218.73,218.73,218.45,218.49,5600.0,205.7086,205.7086,205.4452,205.4829,5600.0
2020-09-23 13:05:00,218.42,218.56,218.24,218.24,6856.0,205.417,205.5487,205.2477,205.2477,6856.0
2020-09-23 13:10:00,218.3,218.41,218.1,218.41,4944.0,205.3042,205.4076,205.1161,205.4076,4944.0
2020-09-23 13:15:00,218.41,218.82,218.34,218.82,4558.0,205.4076,205.7932,205.3418,205.7932,4558.0
2020-09-23 13:20:00,218.83,219.1,218.81,219.05,5561.0,205.8026,206.0565,205.7838,206.0095,5561.0
2020-09-23 13:25:00,219.05,219.05,218.52,218.66,7790.0,206.0095,206.0095,205.5111,205.6427,7790.0
2020-09-23 13:30:00,218.72,219.24,218.63,219.18,7933.0,205.6992,206.1882,205.6145,206.1318,7933.0
2020-09-23 13:35:00,219.06,219.09,218.94,219.01,3600.0,206.0189,206.0471,205.9061,205.9719,3600.0
2020-09-23 13:40:00,218.94,219.05,218.8,218.83,6251.0,205.9061,206.0095,205.7744,205.8026,6251.0
2020-09-23 13:45:00,218.81,218.85,218.69,218.77,6388.0,205.7838,205.8214,205.671,205.7462,6388.0
2020-09-23 13:50:00,218.77,218.87,218.41,218.64,9753.0,205.7462,205.8402,205.4076,205.6239,9753.0
2020-09-23 13:55:00,218.62,218.89,218.6,218.85,7586.0,205.6051,205.859,205.5863,205.8214,7586.0
2020-09-23 14:00:00,218.71,218.8,218.47,218.56,26255.0,205.6898,205.7744,205.464,205.5487,26255.0
2020-09-23 14:05:00,218.54,218.73,218.46,218.46,6909.0,205.5299,205.7086,205.4546,205.4546,6909.0
2020-09-23 14:10:00,218.44,218.44,218.21,218.3,4253.0,205.4358,205.4358,205.2195,205.3042,4253.0
2020-09-23 14:15:00,218.3,218.3,216.58,216.58,12973.0,205.3042,205.3042,203.6866,203.6866,12973.0
2020-09-23 14:20:00,216.71,217.01,216.6,216.88,14084.0,203.8088,204.091,203.7054,203.9687,14084.0
2020-09-23 14:25:00,216.81,217.09,216.66,216.91,10106.0,203.9029,204.1662,203.7618,203.9969,10106.0
2020-09-23 14:30:00,216.84,217.03,216.58,217.0,4629.0,203.9311,204.1098,203.6866,204.0816,4629.0
2020-09-23 14:35:00,217.09,217.13,216.78,216.8,4299.0,204.1662,204.2038,203.8747,203.8935,4299.0
2020-09-23 14:40:00,216.76,216.79,216.26,216.48,7336.0,203.8558,203.8841,203.3856,203.5925,7336.0
2020-09-23 14:45:00,216.53,216.63,216.18,216.31,5590.0,203.6395,203.7336,203.3104,203.4326,5590.0
2020-09-23 14:50:00,216.34,216.5,215.68,215.75,9154.0,203.4609,203.6113,202.8401,202.906,9154.0
2020-09-23 14:55:00,215.74,215.83,215.4,215.46,7336.0,202.8966,202.9812,202.5768,202.6332,7336.0
2020-09-23 15:00:00,215.52,215.8,215.3,215.4,15414.0,202.6897,202.953,202.4828,202.5768,15414.0
2020-09-23 15:05:00,215.39,215.73,215.32,215.56,8868.0,202.5674,202.8872,202.5016,202.7273,8868.0
2020-09-23 15:10:00,215.5,216.13,215.5,215.98,9818.0,202.6709,203.2634,202.6709,203.1223,9818.0
2020-09-23 15:15:00,215.91,215.91,215.24,215.59,8648.0,203.0565,203.0565,202.4263,202.7555,8648.0
2020-09-23 15:20:00,215.52,215.68,214.97,215.04,17348.0,202.6897,202.8401,202.1724,202.2382,17348.0
2020-09-23 15:25:00,215.22,215.76,214.96,215.7,13185.0,202.4075,202.9154,202.163,202.859,13185.0
2020-09-23 15:30:00,215.71,215.84,215.38,215.4,8778.0,202.8684,202.9906,202.558,202.5768,8778.0
2020-09-23 15:35:00,215.47,215.76,215.34,215.47,37966.0,202.6426,202.9154,202.5204,202.6426,37966.0
2020-09-23 15:40:00,215.49,215.72,215.24,215.51,24083.0,202.6615,202.8778,202.4263,202.6803,24083.0
2020-09-23 15:45:00,215.51,215.62,214.91,215.14,21504.0,202.6803,202.7837,202.116,202.3323,21504.0
2020-09-23 15:50:00,215.01,215.34,214.6,214.85,29410.0,202.21,202.5204,201.8244,202.0596,29410.0
2020-09-23 15:55:00,214.88,214.89,214.38,214.52,62467.0,202.0878,202.0972,201.6175,201.7492,62467.0
2020-09-24 09:30:00,213.7,213.95,212.74,212.75,23419.0,200.978,201.2131,200.0752,200.0846,23419.0
2020-09-24 09:35:00,212.95,213.02,211.67,211.67,30912.0,200.2727,200.3385,199.0689,199.0689,30912.0
2020-09-24 09:40:00,211.66,212.4,211.38,212.29,14270.0,199.0595,199.7554,198.7961,199.652,14270.0
2020-09-24 09:45:00,212.37,214.4,212.2,214.4,16824.0,199.7272,201.6363,199.5673,201.6363,16824.0
2020-09-24 09:50:00,214.41,214.82,214.41,214.76,4371.0,201.6457,202.0313,201.6457,201.9749,4371.0
2020-09-24 09:55:00,214.69,215.0,214.47,214.63,5746.0,201.9091,202.2006,201.7022,201.8527,5746.0
2020-09-24 10:00:00,214.94,215.55,214.77,214.89,13541.0,202.1442,202.7179,201.9843,202.0972,13541.0
2020-09-24 10:05:00,214.92,215.8,214.92,215.46,7951.0,202.1254,202.953,202.1254,202.6332,7951.0
2020-09-24 10:10:00,215.44,215.44,214.73,215.18,4253.0,202.6144,202.6144,201.9467,202.3699,4253.0
2020-09-24 10:15:00,215.2,215.93,215.19,215.67,5579.0,202.3887,203.0753,202.3793,202.8307,5579.0
2020-09-24 10:20:00,215.52,215.6,214.74,214.76,5481.0,202.6897,202.7649,201.9561,201.9749,5481.0
2020-09-24 10:25:00,214.62,215.03,214.46,215.0,3620.0,201.8432,202.2288,201.6928,202.2006,3620.0
2020-09-24 10:30:00,214.88,214.88,214.16,214.17,3983.0,202.0878,202.0878,201.4106,201.42,3983.0
2020-09-24 10:35:00,214.28,214.61,214.07,214.35,5330.0,201.5235,201.8338,201.326,201.5893,5330.0
2020-09-24 10:40:00,214.31,214.74,214.31,214.61,1403.0,201.5517,201.9561,201.5517,201.8338,1403.0
2020-09-24 10:45:00,214.49,215.04,214.49,214.73,3600.0,201.721,202.2382,201.721,201.9467,3600.0
2020-09-24 10:50:00,214.61,214.97,214.42,214.79,2735.0,201.8338,202.1724,201.6552,202.0031,2735.0
2020-09-24 10:55:00,214.75,214.75,214.11,214.51,5809.0,201.9655,201.9655,201.3636,201.7398,5809.0
2020-09-24 11:00:00,214.54,214.94,214.5,214.94,2201.0,201.768,202.1442,201.7304,202.1442,2201.0
2020-09-24 11:05:00,214.83,214.96,214.57,214.71,4635.0,202.0407,202.163,201.7962,201.9279,4635.0
2020-09-24 11:10:00,214.79,215.1,214.76,215.03,2853.0,202.0031,202.2947,201.9749,202.2288,2853.0
2020-09-24 11:15:00,215.21,215.21,214.76,214.76,3203.0,202.3981,202.3981,201.9749,201.9749,3203.0
2020-09-24 11:20:00,214.8,215.34,214.68,215.34,4300.0,202.0125,202.5204,201.8997,202.5204,4300.0
2020-09-24 11:25:00,215.2,215.53,215.17,215.18,3288.0,202.3887,202.6991,202.3605,202.3699,3288.0
2020-09-24 11:30:00,215.21,215.71,215.16,215.4,10223.0,202.3981,202.8684,202.3511,202.5768,10223.0
2020-09-24 11:35:00,215.47,215.92,215.38,215.86,4004.0,202.6426,203.0659,202.558,203.0094,4004.0
2020-09-24 11:40:00,215.8,216.13,215.71,215.86,3335.0,202.953,203.2634,202.8684,203.0094,3335.0
2020-09-24 11:45:00,215.79,215.82,215.53,215.65,4370.0,202.9436,202.9718,202.6991,202.8119,4370.0
2020-09-24 11:50:00,215.81,215.96,215.73,215.91,4319.0,202.9624,203.1035,202.8872,203.0565,4319.0
2020-09-24 11:55:00,215.95,216.21,215.86,216.12,6647.0,203.0941,203.3386,203.0094,203.2539,6647.0
2020-09-24 12:00:00,216.2,216.72,216.19,216.65,5405.0,203.3292,203.8182,203.3198,203.7524,5405.0
2020-09-24 12:05:00,216.75,217.09,216.6,216.93,5086.0,203.8464,204.1662,203.7054,204.0157,5086.0
2020-09-24 12:10:00,217.03,217.03,216.62,216.81,3100.0,204.1098,204.1098,203.7242,203.9029,3100.0
2020-09-24 12:15:00,216.83,217.08,216.74,216.82,4245.0,203.9217,204.1568,203.837,203.9123,4245.0
2020-09-24 12:20:00,217.0,217.0,216.72,216.82,3334.0,204.0816,204.0816,203.8182,203.9123,3334.0
2020-09-24 12:25:00,216.89,217.19,216.81,216.82,3414.0,203.9781,204.2603,203.9029,203.9123,3414.0
2020-09-24 12:30:00,216.5,216.55,215.9,215.9,5936.0,203.6113,203.6584,203.047,203.047,5936.0
2020-09-24 12:35:00,215.96,216.1,215.61,215.86,6041.0,203.1035,203.2351,202.7743,203.0094,6041.0
2020-09-24 12:40:00,215.79,216.1,215.79,216.09,5772.0,202.9436,203.2351,202.9436,203.2257,5772.0
2020-09-24 12:45:00,216.06,216.44,215.96,216.44,5222.0,203.1975,203.5549,203.1035,203.5549,5222.0
2020-09-24 12:50:00,216.53,216.6,216.47,216.51,1517.0,203.6395,203.7054,203.5831,203.6207,1517.0
2020-09-24 12:55:00,216.52,217.27,216.52,217.23,4078.0,203.6301,204.3355,203.6301,204.2979,4078.0
2020-09-24 13:00:00,217.26,217.43,217.21,217.34,2950.0,204.3261,204.486,204.2791,204.4013,2950.0
2020-09-24 13:05:00,217.36,217.94,217.36,217.92,5594.0,204.4201,204.9656,204.4201,204.9468,5594.0
2020-09-24 13:10:00,217.8,218.3,217.71,218.3,7778.0,204.8339,205.3042,204.7493,205.3042,7778.0
2020-09-24 13:15:00,218.27,218.6,218.26,218.54,16154.0,205.276,205.5863,205.2666,205.5299,16154.0
2020-09-24 13:20:00,218.58,219.0,218.5,218.7,10104.0,205.5675,205.9625,205.4923,205.6804,10104.0
2020-09-24 13:25:00,218.78,219.12,218.68,219.0,8147.0,205.7556,206.0754,205.6615,205.9625,8147.0
2020-09-24 13:30:00,219.01,219.38,218.92,219.23,8645.0,205.9719,206.3199,205.8873,206.1788,8645.0
2020-09-24 13:35:00,219.2,219.2,218.74,218.98,7559.0,206.1506,206.1506,205.718,205.9437,7559.0
2020-09-24 13:40:00,218.99,219.28,218.84,218.98,4338.0,205.9531,206.2258,205.812,205.9437,4338.0
2020-09-24 13:45:00,219.12,219.18,218.81,218.86,7760.0,206.0754,206.1318,205.7838,205.8308,7760.0
2020-09-24 13:50:00,218.85,219.12,218.74,219.1,8729.0,205.8214,206.0754,205.718,206.0565,8729.0
2020-09-24 13:55:00,219.05,219.05,218.24,218.27,4900.0,206.0095,206.0095,205.2477,205.276,4900.0
2020-09-24 14:00:00,218.34,218.44,217.86,218.21,6797.0,205.3418,205.4358,204.8904,205.2195,6797.0
2020-09-24 14:05:00,218.12,218.51,218.04,218.5,4379.0,205.1349,205.5017,205.0596,205.4923,4379.0
2020-09-24 14:10:00,218.41,218.55,218.25,218.34,3723.0,205.4076,205.5393,205.2571,205.3418,3723.0
2020-09-24 14:15:00,218.41,218.5,217.6,217.61,3373.0,205.4076,205.4923,204.6458,204.6552,3373.0
2020-09-24 14:20:00,217.56,217.76,217.43,217.6,4132.0,204.6082,204.7963,204.486,204.6458,4132.0
2020-09-24 14:25:00,217.56,217.96,217.56,217.74,4225.0,204.6082,204.9844,204.6082,204.7775,4225.0
2020-09-24 14:30:00,217.72,217.89,217.61,217.69,5258.0,204.7587,204.9186,204.6552,204.7305,5258.0
2020-09-24 14:35:00,217.58,217.75,217.45,217.64,4404.0,204.627,204.7869,204.5048,204.6835,4404.0
2020-09-24 14:40:00,217.62,217.91,217.56,217.77,6469.0,204.6647,204.9374,204.6082,204.8057,6469.0
2020-09-24 14:45:00,217.7,217.74,217.15,217.15,3943.0,204.7399,204.7775,204.2226,204.2226,3943.0
2020-09-24 14:50:00,217.21,217.4,216.98,217.05,3614.0,204.2791,204.4577,204.0628,204.1286,3614.0
2020-09-24 14:55:00,217.03,217.11,216.47,216.6,7253.0,204.1098,204.185,203.5831,203.7054,7253.0
2020-09-24 15:00:00,216.59,216.99,216.59,216.82,3777.0,203.696,204.0722,203.696,203.9123,3777.0
2020-09-24 15:05:00,216.83,217.0,216.56,216.77,7382.0,203.9217,204.0816,203.6678,203.8653,7382.0
2020-09-24 15:10:00,216.66,217.18,216.53,217.05,5385.0,203.7618,204.2508,203.6395,204.1286,5385.0
2020-09-24 15:15:00,217.05,217.32,216.8,216.8,5924.0,204.1286,204.3825,203.8935,203.8935,5924.0
2020-09-24 15:20:00,216.72,216.72,216.02,216.21,8609.0,203.8182,203.8182,203.1599,203.3386,8609.0
2020-09-24 15:25:00,216.14,216.34,215.94,216.11,7793.0,203.2728,203.4609,203.0847,203.2445,7793.0
2020-09-24 15:30:00,216.1,216.37,215.9,216.26,10691.0,203.2351,203.4891,203.047,203.3856,10691.0
2020-09-24 15:35:00,216.23,216.46,215.88,216.46,12332.0,203.3574,203.5737,203.0282,203.5737,12332.0
2020-09-24 15:40:00,216.52,216.76,216.32,216.5,10595.0,203.6301,203.8558,203.442,203.6113,10595.0
2020-09-24 15:45:00,216.53,216.94,215.94,216.05,12997.0,203.6395,204.0251,203.0847,203.1881,12997.0
2020-09-24 15:50:00,216.12,216.54,215.96,216.54,20130.0,203.2539,203.6489,203.1035,203.6489,20130.0
2020-09-24 15:55:00,216.52,216.62,216.05,216.61,49002.0,203.6301,203.7242,203.1881,203.7148,49002.0
2020-09-25 09:30:00,214.95,216.27,214.83,215.8,29115.0,202.1536,203.395,202.0407,202.953,29115.0
2020-09-25 09:35:00,216.37,216.62,215.54,216.05,6890.0,203.4891,203.7242,202.7085,203.1881,6890.0
2020-09-25 09:40:00,216.15,217.28,216.15,217.0,7388.0,203.2822,204.3449,203.2822,204.0816,7388.0
2020-09-25 09:45:00,216.87,217.46,216.68,217.43,23947.0,203.9593,204.5142,203.7806,204.486,23947.0
2020-09-25 09:50:00,217.31,217.83,216.98,217.38,12784.0,204.3731,204.8622,204.0628,204.4389,12784.0
2020-09-25 09:55:00,217.38,217.46,216.94,217.34,6048.0,204.4389,204.5142,204.0251,204.4013,6048.0
2020-09-25 10:00:00,217.32,217.33,216.99,217.1,9760.0,204.3825,204.3919,204.0722,204.1756,9760.0
2020-09-25 10:05:00,217.13,217.13,216.25,216.41,7749.0,204.2038,204.2038,203.3762,203.5267,7749.0
2020-09-25 10:10:00,216.32,216.32,215.14,215.42,13731.0,203.442,203.442,202.3323,202.5956,13731.0
2020-09-25 10:15:00,215.77,216.16,215.71,216.15,9600.0,202.9248,203.2916,202.8684,203.2822,9600.0
2020-09-25 10:20:00,216.26,217.24,216.25,217.12,7540.0,203.3856,204.3073,203.3762,204.1944,7540.0
2020-09-25 10:25:00,217.06,217.75,217.06,217.48,8140.0,204.138,204.7869,204.138,204.533,8140.0
2020-09-25 10:30:00,217.56,217.56,216.91,216.91,6006.0,204.6082,204.6082,203.9969,203.9969,6006.0
2020-09-25 10:35:00,216.77,217.55,216.64,217.55,6513.0,203.8653,204.5988,203.743,204.5988,6513.0
2020-09-25 10:40:00,217.64,217.87,216.89,217.22,6942.0,204.6835,204.8998,203.9781,204.2885,6942.0
2020-09-25 10:45:00,217.35,217.55,217.3,217.36,4181.0,204.4107,204.5988,204.3637,204.4201,4181.0
2020-09-25 10:50:00,217.42,218.0,217.36,217.86,7045.0,204.4766,205.022,204.4201,204.8904,7045.0
2020-09-25 10:55:00,217.82,217.82,217.44,217.45,5882.0,204.8527,204.8527,204.4954,204.5048,5882.0
2020-09-25 11:00:00,217.54,217.54,216.83,216.83,6932.0,204.5894,204.5894,203.9217,203.9217,6932.0
2020-09-25 11:05:00,216.91,217.26,216.8,217.21,9979.0,203.9969,204.3261,203.8935,204.2791,9979.0
2020-09-25 11:10:00,217.16,218.1,217.15,217.84,6933.0,204.232,205.1161,204.2226,204.8716,6933.0
2020-09-25 11:15:00,217.85,218.61,217.85,218.61,4734.0,204.881,205.5957,204.881,205.5957,4734.0
2020-09-25 11:20:00,218.6,218.6,218.36,218.39,5556.0,205.5863,205.5863,205.3606,205.3888,5556.0
2020-09-25 11:25:00,218.35,218.45,217.77,217.77,6206.0,205.3512,205.4452,204.8057,204.8057,6206.0
2020-09-25 11:30:00,217.86,218.33,217.83,218.3,4193.0,204.8904,205.3324,204.8622,205.3042,4193.0
2020-09-25 11:35:00,218.25,218.75,218.18,218.75,7637.0,205.2571,205.7274,205.1913,205.7274,7637.0
2020-09-25 11:40:00,218.63,218.76,218.17,218.21,13796.0,205.6145,205.7368,205.1819,205.2195,13796.0
2020-09-25 11:45:00,218.24,218.36,217.9,218.05,7347.0,205.2477,205.3606,204.928,205.0691,7347.0
2020-09-25 11:50:00,218.05,218.08,217.88,218.07,5612.0,205.0691,205.0973,204.9092,205.0879,5612.0
2020-09-25 11:55:00,218.04,218.26,218.02,218.23,12031.0,205.0596,205.2666,205.0408,205.2383,12031.0
2020-09-25 12:00:00,218.11,218.7,218.11,218.64,12130.0,205.1255,205.6804,205.1255,205.6239,12130.0
2020-09-25 12:05:00,218.64,219.04,218.63,218.93,20819.0,205.6239,206.0001,205.6145,205.8967,20819.0
2020-09-25 12:10:00,218.93,219.53,218.9,219.52,8861.0,205.8967,206.4609,205.8685,206.4515,8861.0
2020-09-25 12:15:00,219.54,219.64,218.95,219.04,21967.0,206.4704,206.5644,205.9155,206.0001,21967.0
2020-09-25 12:20:00,218.97,219.38,218.97,219.14,8570.0,205.9343,206.3199,205.9343,206.0942,8570.0
2020-09-25 12:25:00,219.09,219.11,218.8,219.07,11072.0,206.0471,206.0659,205.7744,206.0283,11072.0
2020-09-25 12:30:00,219.13,219.21,218.41,218.61,5937.0,206.0848,206.16,205.4076,205.5957,5937.0
2020-09-25 12:35:00,218.56,218.59,218.27,218.51,5100.0,205.5487,205.5769,205.276,205.5017,5100.0
2020-09-25 12:40:00,218.59,218.77,218.59,218.74,4678.0,205.5769,205.7462,205.5769,205.718,4678.0
2020-09-25 12:45:00,218.72,218.72,218.41,218.41,3116.0,205.6992,205.6992,205.4076,205.4076,3116.0
2020-09-25 12:50:00,218.4,218.77,218.4,218.67,7325.0,205.3982,205.7462,205.3982,205.6521,7325.0
2020-09-25 12:55:00,218.58,218.68,218.52,218.62,4116.0,205.5675,205.6615,205.5111,205.6051,4116.0
2020-09-25 13:00:00,218.62,218.91,218.4,218.84,5401.0,205.6051,205.8779,205.3982,205.812,5401.0
2020-09-25 13:05:00,218.9,219.31,218.9,219.1,4344.0,205.8685,206.254,205.8685,206.0565,4344.0
2020-09-25 13:10:00,219.15,219.31,219.08,219.23,5341.0,206.1036,206.254,206.0377,206.1788,5341.0
2020-09-25 13:15:00,219.28,219.56,219.28,219.33,8527.0,206.2258,206.4892,206.2258,206.2729,8527.0
2020-09-25 13:20:00,219.28,219.44,219.0,219.0,7433.0,206.2258,206.3763,205.9625,205.9625,7433.0
2020-09-25 13:25:00,219.08,219.17,218.94,219.13,3872.0,206.0377,206.1224,205.9061,206.0848,3872.0
2020-09-25 13:30:00,219.14,219.42,219.14,219.23,4603.0,206.0942,206.3575,206.0942,206.1788,4603.0
2020-09-25 13:35:00,219.12,219.3,219.1,219.18,4446.0,206.0754,206.2446,206.0565,206.1318,4446.0
2020-09-25 13:40:00,219.21,219.5,219.17,219.45,10925.0,206.16,206.4327,206.1224,206.3857,10925.0
2020-09-25 13:45:00,219.45,219.52,219.18,219.18,4493.0,206.3857,206.4515,206.1318,206.1318,4493.0
2020-09-25 13:50:00,219.22,219.6,219.22,219.55,4100.0,206.1694,206.5268,206.1694,206.4798,4100.0
2020-09-25 13:55:00,219.55,219.82,219.48,219.75,4584.0,206.4798,206.7337,206.4139,206.6678,4584.0
2020-09-25 14:00:00,219.69,219.93,219.6,219.93,4562.0,206.6114,206.8371,206.5268,206.8371,4562.0
2020-09-25 14:05:00,219.96,220.0,219.84,219.85,8419.0,206.8653,206.903,206.7525,206.7619,8419.0
2020-09-25 14:10:00,219.85,219.85,219.28,219.28,6785.0,206.7619,206.7619,206.2258,206.2258,6785.0
2020-09-25 14:15:00,219.32,220.0,219.28,220.0,7768.0,206.2634,206.903,206.2258,206.903,7768.0
2020-09-25 14:20:00,219.96,219.98,219.66,219.93,5737.0,206.8653,206.8842,206.5832,206.8371,5737.0
2020-09-25 14:25:00,219.96,220.09,219.85,219.95,7490.0,206.8653,206.9876,206.7619,206.8559,7490.0
2020-09-25 14:30:00,219.91,219.91,219.57,219.58,4923.0,206.8183,206.8183,206.4986,206.508,4923.0
2020-09-25 14:35:00,219.62,219.78,219.55,219.78,3500.0,206.5456,206.6961,206.4798,206.6961,3500.0
2020-09-25 14:40:00,219.67,219.99,219.53,219.62,5120.0,206.5926,206.8936,206.4609,206.5456,5120.0
2020-09-25 14:45:00,219.62,219.67,219.54,219.55,3983.0,206.5456,206.5926,206.4704,206.4798,3983.0
2020-09-25 14:50:00,219.57,219.85,219.47,219.85,6007.0,206.4986,206.7619,206.4045,206.7619,6007.0
2020-09-25 14:55:00,219.8,219.88,219.62,219.88,6138.0,206.7149,206.7901,206.5456,206.7901,6138.0
2020-09-25 15:00:00,219.8,220.14,219.73,220.14,4718.0,206.7149,207.0346,206.649,207.0346,4718.0
2020-09-25 15:05:00,220.14,220.7,220.14,220.66,5700.0,207.0346,207.5613,207.0346,207.5237,5700.0
2020-09-25 15:10:00,220.66,220.93,220.42,220.43,5329.0,207.5237,207.7776,207.298,207.3074,5329.0
2020-09-25 15:15:00,220.43,220.76,220.42,220.61,10688.0,207.3074,207.6177,207.298,207.4767,10688.0
2020-09-25 15:20:00,220.48,220.56,220.22,220.22,12764.0,207.3544,207.4296,207.1099,207.1099,12764.0
2020-09-25 15:25:00,220.18,220.4,220.15,220.34,9213.0,207.0722,207.2792,207.044,207.2227,9213.0
2020-09-25 15:30:00,220.27,220.28,219.7,219.7,13554.0,207.1569,207.1663,206.6208,206.6208,13554.0
2020-09-25 15:35:00,219.67,219.96,219.51,219.61,13282.0,206.5926,206.8653,206.4421,206.5362,13282.0
2020-09-25 15:40:00,219.61,219.61,219.07,219.31,14721.0,206.5362,206.5362,206.0283,206.254,14721.0
2020-09-25 15:45:00,219.31,219.53,219.1,219.39,16091.0,206.254,206.4609,206.0565,206.3293,16091.0
2020-09-25 15:50:00,219.36,219.36,218.8,219.07,25632.0,206.3011,206.3011,205.7744,206.0283,25632.0
2020-09-25 15:55:00,219.11,219.73,219.06,219.35,62394.0,206.0659,206.649,206.0189,206.2917,62394.0
2020-09-28 09:30:00,222.06,223.79,222.06,222.95,46445.0,208.8403,210.4673,208.8403,209.6773,46445.0
2020-09-28 09:35:00,222.76,223.4,222.03,222.56,6413.0,209.4987,210.1006,208.8121,209.3106,6413.0
2020-09-28 09:40:00,222.73,222.98,222.11,222.25,3098.0,209.4704,209.7056,208.8874,209.019,3098.0
2020-09-28 09:45:00,222.17,222.76,222.07,222.27,5008.0,208.9438,209.4987,208.8497,209.0378,5008.0
2020-09-28 09:50:00,222.21,222.21,221.5,221.58,14477.0,208.9814,208.9814,208.3137,208.3889,14477.0
2020-09-28 09:55:00,221.59,222.47,221.59,222.34,6236.0,208.3983,209.2259,208.3983,209.1037,6236.0
2020-09-28 10:00:00,222.79,222.82,222.22,222.63,3810.0,209.5269,209.5551,208.9908,209.3764,3810.0
2020-09-28 10:05:00,222.75,222.88,222.16,222.21,5279.0,209.4893,209.6115,208.9344,208.9814,5279.0
2020-09-28 10:10:00,222.28,223.14,222.28,223.04,4749.0,209.0472,209.856,209.0472,209.762,4749.0
2020-09-28 10:15:00,223.07,223.52,223.07,223.42,12100.0,209.7902,210.2134,209.7902,210.1194,12100.0
2020-09-28 10:20:00,223.44,224.08,223.44,223.84,6732.0,210.1382,210.7401,210.1382,210.5144,6732.0
2020-09-28 10:25:00,223.88,224.26,223.63,223.63,5533.0,210.552,210.9094,210.3169,210.3169,5533.0
2020-09-28 10:30:00,223.57,224.1,223.57,224.06,6099.0,210.2604,210.7589,210.2604,210.7213,6099.0
2020-09-28 10:35:00,224.06,224.09,223.68,223.78,3306.0,210.7213,210.7495,210.3639,210.4579,3306.0
2020-09-28 10:40:00,223.71,224.28,223.71,224.15,3986.0,210.3921,210.9282,210.3921,210.8059,3986.0
2020-09-28 10:45:00,224.22,224.22,223.71,223.71,2866.0,210.8717,210.8717,210.3921,210.3921,2866.0
2020-09-28 10:50:00,223.83,223.83,223.32,223.53,9009.0,210.505,210.505,210.0253,210.2228,9009.0
2020-09-28 10:55:00,223.61,223.62,223.3,223.51,4946.0,210.2981,210.3075,210.0065,210.204,4946.0
2020-09-28 11:00:00,223.69,223.71,223.36,223.37,10190.0,210.3733,210.3921,210.0629,210.0723,10190.0
2020-09-28 11:05:00,223.32,223.64,223.25,223.49,9021.0,210.0253,210.3263,209.9595,210.1852,9021.0
2020-09-28 11:10:00,223.54,223.56,223.24,223.24,5723.0,210.2322,210.251,209.9501,209.9501,5723.0
2020-09-28 11:15:00,223.24,223.63,223.24,223.48,5457.0,209.9501,210.3169,209.9501,210.1758,5457.0
2020-09-28 11:20:00,223.4,223.45,222.95,223.44,8375.0,210.1006,210.1476,209.6773,210.1382,8375.0
2020-09-28 11:25:00,223.52,223.52,223.17,223.42,4323.0,210.2134,210.2134,209.8842,210.1194,4323.0
2020-09-28 11:30:00,223.4,223.81,223.38,223.62,6185.0,210.1006,210.4861,210.0817,210.3075,6185.0
2020-09-28 11:35:00,223.61,223.97,223.58,223.95,4000.0,210.2981,210.6366,210.2698,210.6178,4000.0
2020-09-28 11:40:00,223.94,223.94,223.56,223.68,5984.0,210.6084,210.6084,210.251,210.3639,5984.0
2020-09-28 11:45:00,223.9,224.01,223.68,223.76,4205.0,210.5708,210.6742,210.3639,210.4391,4205.0
2020-09-28 11:50:00,223.75,223.83,223.62,223.72,3312.0,210.4297,210.505,210.3075,210.4015,3312.0
2020-09-28 11:55:00,223.73,223.78,223.45,223.67,4714.0,210.4109,210.4579,210.1476,210.3545,4714.0
2020-09-28 12:00:00,223.67,223.97,223.63,223.81,5964.0,210.3545,210.6366,210.3169,210.4861,5964.0
2020-09-28 12:05:00,223.77,224.23,223.77,224.19,8472.0,210.4485,210.8811,210.4485,210.8435,8472.0
2020-09-28 12:10:00,224.12,224.36,223.99,224.08,8396.0,210.7777,211.0034,210.6554,210.7401,8396.0
2020-09-28 12:15:00,224.12,224.24,223.78,223.88,11715.0,210.7777,210.8906,210.4579,210.552,11715.0
2020-09-28 12:20:00,223.93,223.93,223.77,223.81,4546.0,210.599,210.599,210.4485,210.4861,4546.0
2020-09-28 12:25:00,223.75,223.75,223.52,223.67,4226.0,210.4297,210.4297,210.2134,210.3545,4226.0
2020-09-28 12:30:00,223.86,223.94,223.68,223.94,4188.0,210.5332,210.6084,210.3639,210.6084,4188.0
2020-09-28 12:35:00,223.93,224.08,223.86,223.93,2206.0,210.599,210.7401,210.5332,210.599,2206.0
2020-09-28 12:40:00,223.91,224.18,223.91,224.11,3909.0,210.5802,210.8341,210.5802,210.7683,3909.0
2020-09-28 12:45:00,224.08,224.23,224.08,224.13,5960.0,210.7401,210.8811,210.7401,210.7871,5960.0
2020-09-28 12:50:00,224.22,224.22,223.93,223.93,3802.0,210.8717,210.8717,210.599,210.599,3802.0
2020-09-28 12:55:00,223.91,223.91,223.48,223.49,9153.0,210.5802,210.5802,210.1758,210.1852,9153.0
2020-09-28 13:00:00,223.49,223.49,223.27,223.31,3523.0,210.1852,210.1852,209.9783,210.0159,3523.0
2020-09-28 13:05:00,223.29,223.29,222.94,222.94,3269.0,209.9971,209.9971,209.6679,209.6679,3269.0
2020-09-28 13:10:00,222.97,223.21,222.84,222.85,8888.0,209.6962,209.9219,209.5739,209.5833,8888.0
2020-09-28 13:15:00,222.85,222.86,222.52,222.58,5184.0,209.5833,209.5927,209.2729,209.3294,5184.0
2020-09-28 13:20:00,222.55,222.63,222.4,222.42,5831.0,209.3012,209.3764,209.1601,209.1789,5831.0
2020-09-28 13:25:00,222.31,222.31,221.94,221.94,3069.0,209.0754,209.0754,208.7275,208.7275,3069.0
2020-09-28 13:30:00,221.97,222.59,221.97,222.4,7178.0,208.7557,209.3388,208.7557,209.1601,7178.0
2020-09-28 13:35:00,222.34,222.41,222.14,222.29,3894.0,209.1037,209.1695,208.9156,209.0566,3894.0
2020-09-28 13:40:00,222.28,222.45,222.17,222.2,2493.0,209.0472,209.2071,208.9438,208.972,2493.0
2020-09-28 13:45:00,222.21,222.35,222.2,222.31,4015.0,208.9814,209.1131,208.972,209.0754,4015.0
2020-09-28 13:50:00,222.35,222.37,222.16,222.37,2501.0,209.1131,209.1319,208.9344,209.1319,2501.0
2020-09-28 13:55:00,222.4,222.42,222.22,222.27,3804.0,209.1601,209.1789,208.9908,209.0378,3804.0
2020-09-28 14:00:00,222.31,222.33,222.05,222.3,5173.0,209.0754,209.0943,208.8309,209.066,5173.0
2020-09-28 14:05:00,222.31,222.58,222.3,222.46,5199.0,209.0754,209.3294,209.066,209.2165,5199.0
2020-09-28 14:10:00,222.5,222.64,222.47,222.58,5649.0,209.2541,209.3858,209.2259,209.3294,5649.0
2020-09-28 14:15:00,222.59,222.65,222.53,222.62,3708.0,209.3388,209.3952,209.2823,209.367,3708.0
2020-09-28 14:20:00,222.58,222.61,222.15,222.2,6741.0,209.3294,209.3576,208.925,208.972,6741.0
2020-09-28 14:25:00,222.12,222.38,222.12,222.34,2503.0,208.8968,209.1413,208.8968,209.1037,2503.0
2020-09-28 14:30:00,222.36,222.66,222.33,222.59,3555.0,209.1225,209.4046,209.0943,209.3388,3555.0
2020-09-28 14:35:00,222.5,222.74,222.47,222.74,3921.0,209.2541,209.4798,209.2259,209.4798,3921.0
2020-09-28 14:40:00,222.76,222.86,222.67,222.77,4573.0,209.4987,209.5927,209.414,209.5081,4573.0
2020-09-28 14:45:00,222.66,222.82,222.66,222.73,2423.0,209.4046,209.5551,209.4046,209.4704,2423.0
2020-09-28 14:50:00,222.77,222.81,222.42,222.6,5342.0,209.5081,209.5457,209.1789,209.3482,5342.0
2020-09-28 14:55:00,222.57,222.58,222.28,222.42,3927.0,209.32,209.3294,209.0472,209.1789,3927.0
2020-09-28 15:00:00,222.39,222.39,222.15,222.28,7549.0,209.1507,209.1507,208.925,209.0472,7549.0
2020-09-28 15:05:00,222.22,222.47,222.15,222.17,4868.0,208.9908,209.2259,208.925,208.9438,4868.0
2020-09-28 15:10:00,222.21,222.21,221.93,222.09,7389.0,208.9814,208.9814,208.7181,208.8685,7389.0
2020-09-28 15:15:00,222.04,222.16,221.92,221.98,4903.0,208.8215,208.9344,208.7087,208.7651,4903.0
2020-09-28 15:20:00,222.03,222.13,221.89,221.94,6769.0,208.8121,208.9062,208.6805,208.7275,6769.0
2020-09-28 15:25:00,221.97,222.28,221.97,222.28,9792.0,208.7557,209.0472,208.7557,209.0472,9792.0
2020-09-28 15:30:00,222.24,222.24,221.91,222.18,18638.0,209.0096,209.0096,208.6993,208.9532,18638.0
2020-09-28 15:35:00,222.13,222.23,221.99,222.13,12237.0,208.9062,209.0002,208.7745,208.9062,12237.0
2020-09-28 15:40:00,222.11,222.46,222.07,222.26,19671.0,208.8874,209.2165,208.8497,209.0284,19671.0
2020-09-28 15:45:00,222.25,222.28,221.99,222.03,20208.0,209.019,209.0472,208.7745,208.8121,20208.0
2020-09-28 15:50:00,221.98,222.15,221.8,221.91,23290.0,208.7651,208.925,208.5958,208.6993,23290.0
2020-09-28 15:55:00,221.99,222.09,221.66,221.9,48387.0,208.7745,208.8685,208.4641,208.6899,48387.0
2020-09-29 09:30:00,221.65,221.83,220.58,221.16,21048.0,209.1743,209.3441,208.1645,208.7118,21048.0
2020-09-29 09:35:00,221.12,221.13,220.64,221.09,7970.0,208.6741,208.6835,208.2211,208.6458,7970.0
2020-09-29 09:40:00,221.04,221.48,220.49,220.93,10820.0,208.5986,209.0138,208.0796,208.4948,10820.0
2020-09-29 09:45:00,220.92,221.81,220.89,221.81,7966.0,208.4854,209.3253,208.457,209.3253,7966.0
2020-09-29 09:50:00,221.72,221.99,221.24,221.74,8803.0,209.2403,209.4951,208.7873,209.2592,8803.0
2020-09-29 09:55:00,221.77,222.39,221.65,221.66,11119.0,209.2875,209.8726,209.1743,209.1837,11119.0
2020-09-29 10:00:00,221.32,221.94,221.32,221.94,8977.0,208.8628,209.4479,208.8628,209.4479,8977.0
2020-09-29 10:05:00,222.0,222.29,221.42,221.68,9243.0,209.5046,209.7782,208.9572,209.2026,9243.0
2020-09-29 10:10:00,221.73,221.93,221.73,221.77,3144.0,209.2498,209.4385,209.2498,209.2875,3144.0
2020-09-29 10:15:00,221.86,222.09,221.82,221.82,3135.0,209.3724,209.5895,209.3347,209.3347,3135.0
2020-09-29 10:20:00,221.81,221.85,221.55,221.83,6335.0,209.3253,209.363,209.0799,209.3441,6335.0
2020-09-29 10:25:00,221.86,221.96,221.71,221.75,3007.0,209.3724,209.4668,209.2309,209.2686,3007.0
2020-09-29 10:30:00,221.75,221.77,221.15,221.19,8372.0,209.2686,209.2875,208.7024,208.7402,8372.0
2020-09-29 10:35:00,221.18,221.18,220.51,220.55,11536.0,208.7307,208.7307,208.0984,208.1362,11536.0
2020-09-29 10:40:00,220.46,220.67,220.16,220.54,8387.0,208.0512,208.2494,207.7681,208.1267,8387.0
2020-09-29 10:45:00,220.44,220.44,219.91,220.01,7187.0,208.0324,208.0324,207.5322,207.6266,7187.0
2020-09-29 10:50:00,220.06,220.21,219.38,219.72,15323.0,207.6738,207.8153,207.032,207.3529,15323.0
2020-09-29 10:55:00,219.72,219.87,219.3,219.35,7683.0,207.3529,207.4945,206.9565,207.0037,7683.0
2020-09-29 11:00:00,219.28,219.74,219.05,219.74,13593.0,206.9377,207.3718,206.7206,207.3718,13593.0
2020-09-29 11:05:00,219.7,219.78,219.52,219.52,3634.0,207.334,207.4095,207.1642,207.1642,3634.0
2020-09-29 11:10:00,219.38,219.79,219.37,219.51,4827.0,207.032,207.419,207.0226,207.1547,4827.0
2020-09-29 11:15:00,219.57,220.04,219.57,220.04,2714.0,207.2113,207.6549,207.2113,207.6549,2714.0
2020-09-29 11:20:00,220.13,220.35,220.11,220.23,2228.0,207.7398,207.9474,207.7209,207.8342,2228.0
2020-09-29 11:25:00,220.2,220.51,220.2,220.33,6500.0,207.8059,208.0984,207.8059,207.9286,6500.0
2020-09-29 11:30:00,220.27,220.32,220.07,220.12,6613.0,207.8719,207.9191,207.6832,207.7304,6613.0
2020-09-29 11:35:00,220.14,220.25,220.05,220.05,4260.0,207.7493,207.8531,207.6643,207.6643,4260.0
2020-09-29 11:40:00,220.01,220.01,218.88,218.88,10255.0,207.6266,207.6266,206.5602,206.5602,10255.0
2020-09-29 11:45:00,218.84,218.96,218.47,218.52,9723.0,206.5224,206.6357,206.1733,206.2204,9723.0
2020-09-29 11:50:00,218.54,218.61,218.07,218.6,20110.0,206.2393,206.3054,205.7958,206.2959,20110.0
2020-09-29 11:55:00,218.55,218.91,218.46,218.48,5705.0,206.2488,206.5885,206.1638,206.1827,5705.0
2020-09-29 12:00:00,218.48,218.68,218.36,218.43,6900.0,206.1827,206.3714,206.0694,206.1355,6900.0
2020-09-29 12:05:00,218.49,219.18,218.49,219.07,5050.0,206.1921,206.8433,206.1921,206.7395,5050.0
2020-09-29 12:10:00,219.02,219.35,219.0,219.29,3924.0,206.6923,207.0037,206.6734,206.9471,3924.0
2020-09-29 12:15:00,219.34,219.54,219.3,219.49,6334.0,206.9943,207.183,206.9565,207.1358,6334.0
2020-09-29 12:20:00,219.54,219.55,219.16,219.16,5062.0,207.183,207.1925,206.8244,206.8244,5062.0
2020-09-29 12:25:00,219.24,219.52,219.19,219.43,4437.0,206.8999,207.1642,206.8527,207.0792,4437.0
2020-09-29 12:30:00,219.33,219.45,219.31,219.31,3974.0,206.9848,207.0981,206.966,206.966,3974.0
2020-09-29 12:35:00,219.31,219.65,219.31,219.5,4684.0,206.966,207.2868,206.966,207.1453,4684.0
2020-09-29 12:40:00,219.53,219.54,219.2,219.2,5041.0,207.1736,207.183,206.8622,206.8622,5041.0
2020-09-29 12:45:00,219.16,219.38,219.07,219.34,4855.0,206.8244,207.032,206.7395,206.9943,4855.0
2020-09-29 12:50:00,219.34,219.35,219.21,219.28,3956.0,206.9943,207.0037,206.8716,206.9377,3956.0
2020-09-29 12:55:00,219.34,220.03,219.28,219.83,23871.0,206.9943,207.6454,206.9377,207.4567,23871.0
2020-09-29 13:00:00,219.82,220.04,219.72,220.01,8261.0,207.4473,207.6549,207.3529,207.6266,8261.0
2020-09-29 13:05:00,219.95,219.95,219.25,219.42,9431.0,207.57,207.57,206.9094,207.0698,9431.0
2020-09-29 13:10:00,219.42,219.53,219.25,219.34,5437.0,207.0698,207.1736,206.9094,206.9943,5437.0
2020-09-29 13:15:00,219.3,219.53,219.24,219.42,3050.0,206.9565,207.1736,206.8999,207.0698,3050.0
2020-09-29 13:20:00,219.44,219.72,219.44,219.72,3619.0,207.0887,207.3529,207.0887,207.3529,3619.0
2020-09-29 13:25:00,219.7,220.01,219.66,220.01,1763.0,207.334,207.6266,207.2963,207.6266,1763.0
2020-09-29 13:30:00,220.05,220.2,219.89,220.12,5639.0,207.6643,207.8059,207.5133,207.7304,5639.0
2020-09-29 13:35:00,220.09,220.13,219.97,219.98,2051.0,207.7021,207.7398,207.5888,207.5983,2051.0
2020-09-29 13:40:00,220.05,220.05,219.57,219.97,12400.0,207.6643,207.6643,207.2113,207.5888,12400.0
2020-09-29 13:45:00,220.08,220.1,220.0,220.05,2198.0,207.6926,207.7115,207.6171,207.6643,2198.0
2020-09-29 13:50:00,220.1,220.84,220.1,220.78,7025.0,207.7115,208.4099,207.7115,208.3532,7025.0
2020-09-29 13:55:00,220.74,220.79,220.65,220.79,3367.0,208.3155,208.3627,208.2306,208.3627,3367.0
2020-09-29 14:00:00,220.78,220.95,220.75,220.93,6257.0,208.3532,208.5137,208.3249,208.4948,6257.0
2020-09-29 14:05:00,220.98,220.98,220.72,220.88,4300.0,208.542,208.542,208.2966,208.4476,4300.0
2020-09-29 14:10:00,220.88,220.88,220.68,220.68,3475.0,208.4476,208.4476,208.2589,208.2589,3475.0
2020-09-29 14:15:00,220.76,221.12,220.71,221.12,6465.0,208.3344,208.6741,208.2872,208.6741,6465.0
2020-09-29 14:20:00,221.17,221.28,221.05,221.15,4370.0,208.7213,208.8251,208.608,208.7024,4370.0
2020-09-29 14:25:00,221.08,221.48,221.08,221.4,5800.0,208.6363,209.0138,208.6363,208.9383,5800.0
2020-09-29 14:30:00,221.39,221.4,221.16,221.16,7353.0,208.9289,208.9383,208.7118,208.7118,7353.0
2020-09-29 14:35:00,221.12,221.18,221.03,221.18,4271.0,208.6741,208.7307,208.5892,208.7307,4271.0
2020-09-29 14:40:00,221.12,221.18,220.96,221.16,2428.0,208.6741,208.7307,208.5231,208.7118,2428.0
2020-09-29 14:45:00,221.08,221.09,220.93,221.03,3616.0,208.6363,208.6458,208.4948,208.5892,3616.0
2020-09-29 14:50:00,221.0,221.12,220.71,220.81,7818.0,208.5609,208.6741,208.2872,208.3815,7818.0
2020-09-29 14:55:00,220.86,220.86,220.67,220.8,6530.0,208.4287,208.4287,208.2494,208.3721,6530.0
2020-09-29 15:00:00,220.85,221.01,220.75,220.95,4340.0,208.4193,208.5703,208.3249,208.5137,4340.0
2020-09-29 15:05:00,220.95,221.33,220.9,221.16,8575.0,208.5137,208.8723,208.4665,208.7118,8575.0
2020-09-29 15:10:00,221.2,221.26,221.02,221.25,6662.0,208.7496,208.8062,208.5797,208.7968,6662.0
2020-09-29 15:15:00,221.26,221.79,221.2,221.74,11862.0,208.8062,209.3064,208.7496,209.2592,11862.0
2020-09-29 15:20:00,221.74,221.74,221.1,221.16,7962.0,209.2592,209.2592,208.6552,208.7118,7962.0
2020-09-29 15:25:00,221.09,221.28,221.03,221.21,7103.0,208.6458,208.8251,208.5892,208.759,7103.0
2020-09-29 15:30:00,221.18,221.29,220.99,221.1,5887.0,208.7307,208.8345,208.5514,208.6552,5887.0
2020-09-29 15:35:00,221.07,221.14,220.71,220.78,5834.0,208.6269,208.693,208.2872,208.3532,5834.0
2020-09-29 15:40:00,220.75,221.16,220.68,221.05,13880.0,208.3249,208.7118,208.2589,208.608,13880.0
2020-09-29 15:45:00,221.07,221.2,220.97,221.06,5616.0,208.6269,208.7496,208.5325,208.6175,5616.0
2020-09-29 15:50:00,220.95,221.11,220.74,220.77,13336.0,208.5137,208.6647,208.3155,208.3438,13336.0
2020-09-29 15:55:00,220.76,220.8,220.1,220.13,23517.0,208.3344,208.3721,207.7115,207.7398,23517.0
2020-09-30 09:30:00,221.38,223.12,220.76,222.87,19482.0,208.9195,210.5615,208.3344,210.3256,19482.0
2020-09-30 09:35:00,222.74,222.74,222.12,222.38,4462.0,210.2029,210.2029,209.6178,209.8632,4462.0
2020-09-30 09:40:00,222.31,222.51,222.1,222.22,4651.0,209.7971,209.9859,209.5989,209.7122,4651.0
2020-09-30 09:45:00,222.03,222.52,221.81,222.28,8456.0,209.5329,209.9953,209.3253,209.7688,8456.0
2020-09-30 09:50:00,222.2,222.3,222.01,222.27,9280.0,209.6933,209.7877,209.514,209.7594,9280.0
2020-09-30 09:55:00,222.37,222.45,221.83,222.36,9576.0,209.8537,209.9292,209.3441,209.8443,9576.0
2020-09-30 10:00:00,222.32,223.76,222.31,223.76,9635.0,209.8066,211.1655,209.7971,211.1655,9635.0
2020-09-30 10:05:00,223.76,223.88,223.39,223.7,6499.0,211.1655,211.2787,210.8163,211.1089,6499.0
2020-09-30 10:10:00,223.7,223.84,223.09,223.78,8262.0,211.1089,211.241,210.5332,211.1844,8262.0
2020-09-30 10:15:00,223.84,224.34,223.65,224.1,14478.0,211.241,211.7129,211.0617,211.4864,14478.0
2020-09-30 10:20:00,224.17,224.44,224.06,224.32,7039.0,211.5524,211.8072,211.4486,211.694,7039.0
2020-09-30 10:25:00,224.21,224.78,223.89,224.63,17009.0,211.5902,212.1281,211.2882,211.9865,17009.0
2020-09-30 10:30:00,224.81,224.96,224.55,224.69,13666.0,212.1564,212.298,211.911,212.0432,13666.0
2020-09-30 10:35:00,224.73,225.07,224.7,224.93,32801.0,212.0809,212.4018,212.0526,212.2696,32801.0
2020-09-30 10:40:00,224.99,225.35,224.54,224.81,11155.0,212.3263,212.666,211.9016,212.1564,11155.0
2020-09-30 10:45:00,224.76,225.18,224.75,225.08,4950.0,212.1092,212.5056,212.0998,212.4112,4950.0
2020-09-30 10:50:00,225.13,225.34,224.9,225.25,10908.0,212.4584,212.6566,212.2413,212.5716,10908.0
2020-09-30 10:55:00,225.32,225.33,224.83,224.83,7643.0,212.6377,212.6471,212.1753,212.1753,7643.0
2020-09-30 11:00:00,224.83,224.93,224.39,224.41,12850.0,212.1753,212.2696,211.76,211.7789,12850.0
2020-09-30 11:05:00,224.41,224.87,224.32,224.36,24924.0,211.7789,212.213,211.694,211.7317,24924.0
2020-09-30 11:10:00,224.4,224.65,224.39,224.58,3915.0,211.7695,212.0054,211.76,211.9393,3915.0
2020-09-30 11:15:00,224.56,225.06,224.53,224.92,5117.0,211.9205,212.3923,211.8922,212.2602,5117.0
2020-09-30 11:20:00,224.84,224.99,224.6,224.79,13315.0,212.1847,212.3263,211.9582,212.1375,13315.0
2020-09-30 11:25:00,224.79,225.07,224.76,224.79,8512.0,212.1375,212.4018,212.1092,212.1375,8512.0
2020-09-30 11:30:00,224.75,224.86,224.15,224.24,5634.0,212.0998,212.2036,211.5336,211.6185,5634.0
2020-09-30 11:35:00,224.39,224.39,223.87,223.91,7390.0,211.76,211.76,211.2693,211.3071,7390.0
2020-09-30 11:40:00,223.98,224.01,223.68,224.01,5689.0,211.3731,211.4014,211.09,211.4014,5689.0
2020-09-30 11:45:00,223.9,223.97,223.69,223.79,4539.0,211.2976,211.3637,211.0994,211.1938,4539.0
2020-09-30 11:50:00,223.77,224.13,223.71,224.02,4713.0,211.1749,211.5147,211.1183,211.4109,4713.0
2020-09-30 11:55:00,224.13,224.14,223.83,223.9,4764.0,211.5147,211.5241,211.2316,211.2976,4764.0
2020-09-30 12:00:00,223.9,224.64,223.9,224.54,10731.0,211.2976,211.996,211.2976,211.9016,10731.0
2020-09-30 12:05:00,224.53,224.56,224.15,224.2,7823.0,211.8922,211.9205,211.5336,211.5807,7823.0
2020-09-30 12:10:00,224.26,224.68,224.14,224.68,3443.0,211.6374,212.0337,211.5241,212.0337,3443.0
2020-09-30 12:15:00,224.68,225.3,224.66,225.14,9735.0,212.0337,212.6188,212.0148,212.4678,9735.0
2020-09-30 12:20:00,225.27,225.81,225.19,225.66,12454.0,212.5905,213.1001,212.515,212.9586,12454.0
2020-09-30 12:25:00,225.8,226.06,225.64,225.82,15536.0,213.0907,213.336,212.9397,213.1096,15536.0
2020-09-30 12:30:00,225.81,225.81,225.26,225.48,11000.0,213.1001,213.1001,212.5811,212.7887,11000.0
2020-09-30 12:35:00,225.33,225.36,224.96,225.1,9312.0,212.6471,212.6754,212.298,212.4301,9312.0
2020-09-30 12:40:00,225.11,225.35,225.03,225.13,5234.0,212.4395,212.666,212.364,212.4584,5234.0
2020-09-30 12:45:00,224.94,225.05,224.91,224.93,3505.0,212.2791,212.3829,212.2508,212.2696,3505.0
2020-09-30 12:50:00,224.91,225.11,224.88,224.93,8422.0,212.2508,212.4395,212.2225,212.2696,8422.0
2020-09-30 12:55:00,224.86,225.07,224.75,224.98,4200.0,212.2036,212.4018,212.0998,212.3168,4200.0
2020-09-30 13:00:00,224.93,225.03,224.41,224.49,9574.0,212.2696,212.364,211.7789,211.8544,9574.0
2020-09-30 13:05:00,224.49,224.67,224.41,224.67,2802.0,211.8544,212.0243,211.7789,212.0243,2802.0
2020-09-30 13:10:00,224.65,224.72,224.35,224.42,9444.0,212.0054,212.0715,211.7223,211.7884,9444.0
2020-09-30 13:15:00,224.46,224.87,224.46,224.74,17676.0,211.8261,212.213,211.8261,212.0903,17676.0
2020-09-30 13:20:00,224.66,224.81,224.58,224.7,25377.0,212.0148,212.1564,211.9393,212.0526,25377.0
2020-09-30 13:25:00,224.73,225.19,224.69,224.77,17153.0,212.0809,212.515,212.0432,212.1187,17153.0
2020-09-30 13:30:00,224.76,224.93,224.71,224.8,9010.0,212.1092,212.2696,212.062,212.147,9010.0
2020-09-30 13:35:00,224.78,224.88,224.65,224.65,8239.0,212.1281,212.2225,212.0054,212.0054,8239.0
2020-09-30 13:40:00,224.73,224.88,224.7,224.83,5663.0,212.0809,212.2225,212.0526,212.1753,5663.0
2020-09-30 13:45:00,224.78,224.78,224.45,224.53,5280.0,212.1281,212.1281,211.8167,211.8922,5280.0
2020-09-30 13:50:00,224.47,224.64,224.23,224.25,7016.0,211.8355,211.996,211.609,211.6279,7016.0
2020-09-30 13:55:00,224.28,224.28,223.97,223.97,9525.0,211.6562,211.6562,211.3637,211.3637,9525.0
2020-09-30 14:00:00,224.0,224.43,223.9,223.94,23432.0,211.392,211.7978,211.2976,211.3354,23432.0
2020-09-30 14:05:00,224.01,224.2,223.89,224.2,6916.0,211.4014,211.5807,211.2882,211.5807,6916.0
2020-09-30 14:10:00,224.14,224.44,224.14,224.4,3721.0,211.5241,211.8072,211.5241,211.7695,3721.0
2020-09-30 14:15:00,224.41,224.66,224.3,224.4,9870.0,211.7789,212.0148,211.6751,211.7695,9870.0
2020-09-30 14:20:00,224.37,224.6,222.93,222.98,18379.0,211.7412,211.9582,210.3822,210.4294,18379.0
2020-09-30 14:25:00,223.17,223.56,222.18,223.07,47081.0,210.6087,210.9768,209.6744,210.5143,47081.0
2020-09-30 14:30:00,223.06,223.37,222.57,222.75,5954.0,210.5049,210.7975,210.0425,210.2124,5954.0
2020-09-30 14:35:00,222.75,222.87,222.05,222.2,16079.0,210.2124,210.3256,209.5518,209.6933,16079.0
2020-09-30 14:40:00,222.2,222.43,221.53,221.81,21747.0,209.6933,209.9104,209.061,209.3253,21747.0
2020-09-30 14:45:00,221.78,221.92,220.9,221.22,12562.0,209.2969,209.4291,208.4665,208.7685,12562.0
2020-09-30 14:50:00,221.21,221.62,221.15,221.47,6566.0,208.759,209.146,208.7024,209.0044,6566.0
2020-09-30 14:55:00,221.43,222.23,221.33,222.06,12290.0,208.9666,209.7216,208.8723,209.5612,12290.0
2020-09-30 15:00:00,222.01,222.2,221.47,221.58,9662.0,209.514,209.6933,209.0044,209.1082,9662.0
2020-09-30 15:05:00,221.58,222.31,221.53,222.09,13117.0,209.1082,209.7971,209.061,209.5895,13117.0
2020-09-30 15:10:00,222.09,222.13,220.78,220.81,18534.0,209.5895,209.6272,208.3532,208.3815,18534.0
2020-09-30 15:15:00,220.65,221.08,220.51,220.7,9550.0,208.2306,208.6363,208.0984,208.2777,9550.0
2020-09-30 15:20:00,220.76,220.9,220.23,220.9,10530.0,208.3344,208.4665,207.8342,208.4665,10530.0
2020-09-30 15:25:00,220.89,221.44,220.76,221.34,27417.0,208.457,208.9761,208.3344,208.8817,27417.0
2020-09-30 15:30:00,221.31,221.31,220.91,221.31,11862.0,208.8534,208.8534,208.4759,208.8534,11862.0
2020-09-30 15:35:00,221.51,221.91,221.28,221.58,49608.0,209.0421,209.4196,208.8251,209.1082,49608.0
2020-09-30 15:40:00,221.42,221.72,221.28,221.63,13466.0,208.9572,209.2403,208.8251,209.1554,13466.0
2020-09-30 15:45:00,221.63,222.24,221.52,222.13,18823.0,209.1554,209.7311,209.0516,209.6272,18823.0
2020-09-30 15:50:00,222.13,222.28,221.82,221.82,42345.0,209.6272,209.7688,209.3347,209.3347,42345.0
2020-09-30 15:55:00,221.82,222.18,221.51,221.51,154853.0,209.3347,209.6744,209.0421,209.0421,154853.0
2020-10-01 09:30:00,223.5,223.78,222.73,222.89,26530.0,210.9201,211.1844,210.1935,210.3445,26530.0
2020-10-01 09:35:00,223.17,223.33,222.75,222.96,24726.0,210.6087,210.7597,210.2124,210.4105,24726.0
2020-10-01 09:40:00,223.01,223.2,222.0,222.0,11433.0,210.4577,210.637,209.5046,209.5046,11433.0
2020-10-01 09:45:00,221.98,222.79,221.8,222.72,9072.0,209.4857,210.2501,209.3158,210.184,9072.0
2020-10-01 09:50:00,222.61,222.94,222.03,222.05,7024.0,210.0802,210.3917,209.5329,209.5518,7024.0
2020-10-01 09:55:00,221.97,222.38,221.01,221.15,13093.0,209.4763,209.8632,208.5703,208.7024,13093.0
2020-10-01 10:00:00,221.02,221.32,220.7,220.84,12768.0,208.5797,208.8628,208.2777,208.4099,12768.0
2020-10-01 10:05:00,220.72,221.41,220.59,221.23,15142.0,208.2966,208.9478,208.1739,208.7779,15142.0
2020-10-01 10:10:00,221.22,221.49,220.86,221.45,10117.0,208.7685,209.0233,208.4287,208.9855,10117.0
2020-10-01 10:15:00,221.43,221.49,220.89,221.24,6294.0,208.9666,209.0233,208.457,208.7873,6294.0
2020-10-01 10:20:00,221.3,221.87,221.29,221.29,7956.0,208.844,209.3819,208.8345,208.8345,7956.0
2020-10-01 10:25:00,220.76,221.04,220.61,221.04,6327.0,208.3344,208.5986,208.1928,208.5986,6327.0
2020-10-01 10:30:00,221.03,221.73,220.9,221.56,14722.0,208.5892,209.2498,208.4665,209.0893,14722.0
2020-10-01 10:35:00,221.45,222.0,221.36,221.98,11419.0,208.9855,209.5046,208.9006,209.4857,11419.0
2020-10-01 10:40:00,221.9,222.22,221.65,222.12,20606.0,209.4102,209.7122,209.1743,209.6178,20606.0
2020-10-01 10:45:00,222.06,222.06,221.28,221.6,14406.0,209.5612,209.5612,208.8251,209.1271,14406.0
2020-10-01 10:50:00,221.6,221.7,221.26,221.63,8036.0,209.1271,209.2215,208.8062,209.1554,8036.0
2020-10-01 10:55:00,221.6,221.6,221.15,221.37,8136.0,209.1271,209.1271,208.7024,208.91,8136.0
2020-10-01 11:00:00,221.66,222.26,221.12,222.1,11628.0,209.1837,209.7499,208.6741,209.5989,11628.0
2020-10-01 11:05:00,222.03,222.18,221.57,221.78,8528.0,209.5329,209.6744,209.0988,209.2969,8528.0
2020-10-01 11:10:00,221.71,221.84,221.22,221.84,9678.0,209.2309,209.3536,208.7685,209.3536,9678.0
2020-10-01 11:15:00,221.84,222.09,221.68,221.84,7385.0,209.3536,209.5895,209.2026,209.3536,7385.0
2020-10-01 11:20:00,221.81,222.36,221.71,222.36,6099.0,209.3253,209.8443,209.2309,209.8443,6099.0
2020-10-01 11:25:00,222.42,222.57,222.22,222.53,6661.0,209.9009,210.0425,209.7122,210.0047,6661.0
2020-10-01 11:30:00,222.57,222.64,222.35,222.53,7457.0,210.0425,210.1085,209.8349,210.0047,7457.0
2020-10-01 11:35:00,222.55,222.59,222.09,222.1,4887.0,210.0236,210.0614,209.5895,209.5989,4887.0
2020-10-01 11:40:00,222.06,222.07,221.78,222.01,4335.0,209.5612,209.5706,209.2969,209.514,4335.0
2020-10-01 11:45:00,222.09,222.11,221.52,221.52,9958.0,209.5895,209.6084,209.0516,209.0516,9958.0
2020-10-01 11:50:00,221.55,222.04,221.5,222.01,5466.0,209.0799,209.5423,209.0327,209.514,5466.0
2020-10-01 11:55:00,222.06,222.45,222.04,222.24,4894.0,209.5612,209.9292,209.5423,209.7311,4894.0
2020-10-01 12:00:00,222.18,222.21,221.5,221.71,3967.0,209.6744,209.7027,209.0327,209.2309,3967.0
2020-10-01 12:05:00,221.78,222.03,221.72,221.79,4534.0,209.2969,209.5329,209.2403,209.3064,4534.0
2020-10-01 12:10:00,221.78,222.0,221.74,221.82,3221.0,209.2969,209.5046,209.2592,209.3347,3221.0
2020-10-01 12:15:00,221.76,222.03,221.59,221.9,4637.0,209.2781,209.5329,209.1176,209.4102,4637.0
2020-10-01 12:20:00,221.84,222.06,221.73,221.95,8700.0,209.3536,209.5612,209.2498,209.4574,8700.0
2020-10-01 12:25:00,221.95,221.97,221.77,221.95,3042.0,209.4574,209.4763,209.2875,209.4574,3042.0
2020-10-01 12:30:00,221.9,222.02,221.87,221.94,3995.0,209.4102,209.5234,209.3819,209.4479,3995.0
2020-10-01 12:35:00,221.86,222.04,221.71,221.96,5887.0,209.3724,209.5423,209.2309,209.4668,5887.0
2020-10-01 12:40:00,221.96,222.45,221.95,222.31,21173.0,209.4668,209.9292,209.4574,209.7971,21173.0
2020-10-01 12:45:00,222.31,222.31,221.85,221.85,4610.0,209.7971,209.7971,209.363,209.363,4610.0
2020-10-01 12:50:00,221.9,221.92,221.69,221.75,3259.0,209.4102,209.4291,209.212,209.2686,3259.0
2020-10-01 12:55:00,221.8,221.83,221.49,221.56,4835.0,209.3158,209.3441,209.0233,209.0893,4835.0
2020-10-01 13:00:00,221.5,221.56,221.2,221.2,5970.0,209.0327,209.0893,208.7496,208.7496,5970.0
2020-10-01 13:05:00,221.2,221.63,221.12,221.63,8787.0,208.7496,209.1554,208.6741,209.1554,8787.0
2020-10-01 13:10:00,221.58,221.59,221.1,221.1,4292.0,209.1082,209.1176,208.6552,208.6552,4292.0
2020-10-01 13:15:00,221.11,221.23,220.7,220.79,6951.0,208.6647,208.7779,208.2777,208.3627,6951.0
2020-10-01 13:20:00,220.76,220.93,220.6,220.65,8203.0,208.3344,208.4948,208.1834,208.2306,8203.0
2020-10-01 13:25:00,220.61,220.72,220.0,220.22,13246.0,208.1928,208.2966,207.6171,207.8248,13246.0
2020-10-01 13:30:00,220.33,220.42,219.96,220.17,10687.0,207.9286,208.0135,207.5794,207.7776,10687.0
2020-10-01 13:35:00,220.15,220.33,220.05,220.13,6741.0,207.7587,207.9286,207.6643,207.7398,6741.0
2020-10-01 13:40:00,220.08,220.43,220.02,220.37,8943.0,207.6926,208.0229,207.636,207.9663,8943.0
2020-10-01 13:45:00,220.47,220.49,219.84,219.92,9330.0,208.0607,208.0796,207.4661,207.5416,9330.0
2020-10-01 13:50:00,219.85,220.11,219.58,219.58,5683.0,207.4756,207.7209,207.2208,207.2208,5683.0
2020-10-01 13:55:00,219.64,220.0,218.9,219.4,11484.0,207.2774,207.6171,206.5791,207.0509,11484.0
2020-10-01 14:00:00,219.42,219.79,218.65,219.48,13100.0,207.0698,207.419,206.3431,207.1264,13100.0
2020-10-01 14:05:00,219.55,219.55,218.81,218.89,8556.0,207.1925,207.1925,206.4941,206.5696,8556.0
2020-10-01 14:10:00,219.06,219.06,218.67,218.89,5605.0,206.73,206.73,206.362,206.5696,5605.0
2020-10-01 14:15:00,218.81,219.01,218.57,218.91,10812.0,206.4941,206.6829,206.2676,206.5885,10812.0
2020-10-01 14:20:00,218.99,219.43,218.83,219.22,9825.0,206.664,207.0792,206.513,206.881,9825.0
2020-10-01 14:25:00,219.22,219.71,219.11,219.66,4416.0,206.881,207.3435,206.7772,207.2963,4416.0
2020-10-01 14:30:00,219.69,220.26,219.64,220.26,7421.0,207.3246,207.8625,207.2774,207.8625,7421.0
2020-10-01 14:35:00,220.28,220.41,220.17,220.29,4811.0,207.8814,208.0041,207.7776,207.8908,4811.0
2020-10-01 14:40:00,220.33,220.63,220.21,220.56,7665.0,207.9286,208.2117,207.8153,208.1456,7665.0
2020-10-01 14:45:00,220.42,220.49,220.05,220.12,7243.0,208.0135,208.0796,207.6643,207.7304,7243.0
2020-10-01 14:50:00,220.14,220.38,220.1,220.21,8997.0,207.7493,207.9757,207.7115,207.8153,8997.0
2020-10-01 14:55:00,220.18,220.24,219.86,219.92,14793.0,207.787,207.8436,207.485,207.5416,14793.0
2020-10-01 15:00:00,219.96,220.0,219.71,219.96,15985.0,207.5794,207.6171,207.3435,207.5794,15985.0
2020-10-01 15:05:00,219.93,220.0,219.73,219.86,7448.0,207.5511,207.6171,207.3623,207.485,7448.0
2020-10-01 15:10:00,219.87,220.0,219.72,219.78,9886.0,207.4945,207.6171,207.3529,207.4095,9886.0
2020-10-01 15:15:00,219.77,219.87,219.53,219.57,11073.0,207.4001,207.4945,207.1736,207.2113,11073.0
2020-10-01 15:20:00,219.51,219.51,219.02,219.33,7411.0,207.1547,207.1547,206.6923,206.9848,7411.0
2020-10-01 15:25:00,219.31,219.43,219.02,219.12,9061.0,206.966,207.0792,206.6923,206.7867,9061.0
2020-10-01 15:30:00,219.05,219.49,219.0,219.4,12105.0,206.7206,207.1358,206.6734,207.0509,12105.0
2020-10-01 15:35:00,219.4,219.69,219.15,219.43,11610.0,207.0509,207.3246,206.815,207.0792,11610.0
2020-10-01 15:40:00,219.43,219.52,219.06,219.28,15783.0,207.0792,207.1642,206.73,206.9377,15783.0
2020-10-01 15:45:00,219.3,219.45,218.98,219.45,15314.0,206.9565,207.0981,206.6545,207.0981,15314.0
2020-10-01 15:50:00,219.42,219.96,219.25,219.25,31884.0,207.0698,207.5794,206.9094,206.9094,31884.0
2020-10-01 15:55:00,219.24,219.28,218.88,219.05,99062.0,206.8999,206.9377,206.5602,206.7206,99062.0
2020-10-02 09:30:00,215.25,217.73,215.02,217.54,48015.0,203.1345,205.4749,202.9174,205.2956,48015.0
2020-10-02 09:35:00,217.54,220.25,217.54,219.98,21436.0,205.2956,207.8531,205.2956,207.5983,21436.0
2020-10-02 09:40:00,219.7,219.99,218.59,219.22,14440.0,207.334,207.6077,206.2865,206.881,14440.0
2020-10-02 09:45:00,219.02,219.73,218.61,219.2,11420.0,206.6923,207.3623,206.3054,206.8622,11420.0
2020-10-02 09:50:00,219.12,219.2,218.14,218.49,6422.0,206.7867,206.8622,205.8618,206.1921,6422.0
2020-10-02 09:55:00,218.5,219.43,218.42,219.4,6315.0,206.2016,207.0792,206.1261,207.0509,6315.0
2020-10-02 10:00:00,219.39,220.1,219.34,219.64,7733.0,207.0415,207.7115,206.9943,207.2774,7733.0
2020-10-02 10:05:00,219.61,220.25,219.61,219.77,7446.0,207.2491,207.8531,207.2491,207.4001,7446.0
2020-10-02 10:10:00,220.03,220.22,219.66,219.82,14776.0,207.6454,207.8248,207.2963,207.4473,14776.0
2020-10-02 10:15:00,219.83,220.21,219.38,220.21,10906.0,207.4567,207.8153,207.032,207.8153,10906.0
2020-10-02 10:20:00,220.08,220.08,219.64,219.8,4744.0,207.6926,207.6926,207.2774,207.4284,4744.0
2020-10-02 10:25:00,219.61,220.57,219.57,220.57,5554.0,207.2491,208.1551,207.2113,208.1551,5554.0
2020-10-02 10:30:00,220.48,220.53,220.18,220.53,4821.0,208.0701,208.1173,207.787,208.1173,4821.0
2020-10-02 10:35:00,220.51,220.58,220.27,220.28,8767.0,208.0984,208.1645,207.8719,207.8814,8767.0
2020-10-02 10:40:00,220.15,220.38,219.88,220.28,4985.0,207.7587,207.9757,207.5039,207.8814,4985.0
2020-10-02 10:45:00,220.38,220.96,220.38,220.84,7681.0,207.9757,208.5231,207.9757,208.4099,7681.0
2020-10-02 10:50:00,220.85,220.86,220.37,220.43,6253.0,208.4193,208.4287,207.9663,208.0229,6253.0
2020-10-02 10:55:00,220.71,220.91,220.57,220.63,17915.0,208.2872,208.4759,208.1551,208.2117,17915.0
2020-10-02 11:00:00,220.55,220.85,220.25,220.69,6369.0,208.1362,208.4193,207.8531,208.2683,6369.0
2020-10-02 11:05:00,220.81,221.4,220.62,221.17,8769.0,208.3815,208.9383,208.2022,208.7213,8769.0
2020-10-02 11:10:00,221.1,221.43,221.1,221.43,7547.0,208.6552,208.9666,208.6552,208.9666,7547.0
2020-10-02 11:15:00,221.42,222.72,221.28,222.72,9574.0,208.9572,210.184,208.8251,210.184,9574.0
2020-10-02 11:20:00,222.72,222.85,222.42,222.49,6930.0,210.184,210.3067,209.9009,209.967,6930.0
2020-10-02 11:25:00,222.53,223.08,222.53,223.0,6700.0,210.0047,210.5238,210.0047,210.4483,6700.0
2020-10-02 11:30:00,222.97,223.1,222.3,222.44,12404.0,210.42,210.5427,209.7877,209.9198,12404.0
2020-10-02 11:35:00,222.58,222.68,222.41,222.57,4573.0,210.0519,210.1463,209.8915,210.0425,4573.0
2020-10-02 11:40:00,222.33,222.71,222.33,222.71,5899.0,209.816,210.1746,209.816,210.1746,5899.0
2020-10-02 11:45:00,222.72,223.02,222.69,223.02,3390.0,210.184,210.4672,210.1557,210.4672,3390.0
2020-10-02 11:50:00,223.01,223.01,222.6,222.66,4372.0,210.4577,210.4577,210.0708,210.1274,4372.0
2020-10-02 11:55:00,222.67,222.67,222.07,222.3,6398.0,210.1369,210.1369,209.5706,209.7877,6398.0
2020-10-02 12:00:00,222.31,222.54,222.1,222.19,4809.0,209.7971,210.0142,209.5989,209.6839,4809.0
2020-10-02 12:05:00,222.22,223.4,222.21,223.1,5891.0,209.7122,210.8258,209.7027,210.5427,5891.0
2020-10-02 12:10:00,223.41,224.48,223.35,223.99,15783.0,210.8352,211.845,210.7786,211.3826,15783.0
2020-10-02 12:15:00,223.84,224.46,223.8,224.0,9279.0,211.241,211.8261,211.2033,211.392,9279.0
2020-10-02 12:20:00,224.21,224.5,223.44,223.74,8187.0,211.5902,211.8639,210.8635,211.1466,8187.0
2020-10-02 12:25:00,223.91,224.24,223.83,223.94,8434.0,211.3071,211.6185,211.2316,211.3354,8434.0
2020-10-02 12:30:00,223.98,224.37,223.94,224.28,7942.0,211.3731,211.7412,211.3354,211.6562,7942.0
2020-10-02 12:35:00,224.13,224.89,224.1,224.61,8045.0,211.5147,212.2319,211.4864,211.9677,8045.0
2020-10-02 12:40:00,224.54,224.73,224.44,224.69,2886.0,211.9016,212.0809,211.8072,212.0432,2886.0
2020-10-02 12:45:00,224.7,224.9,224.46,224.9,10941.0,212.0526,212.2413,211.8261,212.2413,10941.0
2020-10-02 12:50:00,224.92,224.94,224.27,224.3,6063.0,212.2602,212.2791,211.6468,211.6751,6063.0
2020-10-02 12:55:00,224.43,225.13,224.31,224.95,6425.0,211.7978,212.4584,211.6845,212.2885,6425.0
2020-10-02 13:00:00,225.18,225.31,224.74,224.92,5387.0,212.5056,212.6283,212.0903,212.2602,5387.0
2020-10-02 13:05:00,224.89,225.2,224.63,225.16,7055.0,212.2319,212.5245,211.9865,212.4867,7055.0
2020-10-02 13:10:00,225.14,225.48,224.77,224.93,11401.0,212.4678,212.7887,212.1187,212.2696,11401.0
2020-10-02 13:15:00,224.87,225.61,224.86,225.52,15795.0,212.213,212.9114,212.2036,212.8264,15795.0
2020-10-02 13:20:00,225.39,225.56,225.18,225.46,8871.0,212.7038,212.8642,212.5056,212.7698,8871.0
2020-10-02 13:25:00,225.5,225.79,225.19,225.28,9257.0,212.8076,213.0812,212.515,212.5999,9257.0
2020-10-02 13:30:00,225.39,225.39,224.87,224.95,5661.0,212.7038,212.7038,212.213,212.2885,5661.0
2020-10-02 13:35:00,224.97,225.19,224.9,225.08,6851.0,212.3074,212.515,212.2413,212.4112,6851.0
2020-10-02 13:40:00,225.12,225.12,224.29,224.5,9318.0,212.449,212.449,211.6657,211.8639,9318.0
2020-10-02 13:45:00,224.51,224.68,224.16,224.33,11946.0,211.8733,212.0337,211.543,211.7034,11946.0
2020-10-02 13:50:00,224.32,224.64,224.23,224.47,11034.0,211.694,211.996,211.609,211.8355,11034.0
2020-10-02 13:55:00,224.36,224.56,224.09,224.53,5723.0,211.7317,211.9205,211.4769,211.8922,5723.0
2020-10-02 14:00:00,224.57,225.09,224.57,224.97,5244.0,211.9299,212.4206,211.9299,212.3074,5244.0
2020-10-02 14:05:00,224.92,225.1,224.83,225.0,3939.0,212.2602,212.4301,212.1753,212.3357,3939.0
2020-10-02 14:10:00,225.0,225.4,225.0,225.28,5409.0,212.3357,212.7132,212.3357,212.5999,5409.0
2020-10-02 14:15:00,225.35,225.5,225.2,225.35,4001.0,212.666,212.8076,212.5245,212.666,4001.0
2020-10-02 14:20:00,225.43,225.82,225.32,225.72,4726.0,212.7415,213.1096,212.6377,213.0152,4726.0
2020-10-02 14:25:00,225.76,225.85,225.59,225.76,7571.0,213.0529,213.1379,212.8925,213.0529,7571.0
2020-10-02 14:30:00,225.83,225.94,225.56,225.82,8212.0,213.119,213.2228,212.8642,213.1096,8212.0
2020-10-02 14:35:00,225.84,226.39,225.75,226.2,15879.0,213.1284,213.6475,213.0435,213.4682,15879.0
2020-10-02 14:40:00,226.26,226.4,226.09,226.09,16976.0,213.5248,213.6569,213.3644,213.3644,16976.0
2020-10-02 14:45:00,226.17,226.52,225.79,226.0,12404.0,213.4399,213.7702,213.0812,213.2794,12404.0
2020-10-02 14:50:00,225.91,226.0,225.72,225.85,9885.0,213.1945,213.2794,213.0152,213.1379,9885.0
2020-10-02 14:55:00,225.93,226.25,225.82,225.94,3995.0,213.2134,213.5154,213.1096,213.2228,3995.0
2020-10-02 15:00:00,225.9,226.08,225.34,225.78,10803.0,213.1851,213.3549,212.6566,213.0718,10803.0
2020-10-02 15:05:00,225.68,225.68,225.42,225.57,6361.0,212.9774,212.9774,212.7321,212.8736,6361.0
2020-10-02 15:10:00,225.5,226.0,224.94,225.0,13059.0,212.8076,213.2794,212.2791,212.3357,13059.0
2020-10-02 15:15:00,225.0,225.58,224.92,225.12,5441.0,212.3357,212.8831,212.2602,212.449,5441.0
2020-10-02 15:20:00,225.12,225.48,225.12,225.41,3388.0,212.449,212.7887,212.449,212.7226,3388.0
2020-10-02 15:25:00,225.46,225.47,225.18,225.47,4455.0,212.7698,212.7793,212.5056,212.7793,4455.0
2020-10-02 15:30:00,225.39,225.54,225.09,225.35,9093.0,212.7038,212.8453,212.4206,212.666,9093.0
2020-10-02 15:35:00,225.39,225.64,225.01,225.16,18693.0,212.7038,212.9397,212.3451,212.4867,18693.0
2020-10-02 15:40:00,225.17,225.17,224.47,224.91,14234.0,212.4961,212.4961,211.8355,212.2508,14234.0
2020-10-02 15:45:00,224.93,225.02,224.72,225.0,17549.0,212.2696,212.3546,212.0715,212.3357,17549.0
2020-10-02 15:50:00,225.06,225.06,224.48,224.48,22701.0,212.3923,212.3923,211.845,211.845,22701.0
2020-10-02 15:55:00,224.5,224.91,224.3,224.8,96492.0,211.8639,212.2508,211.6751,212.147,96492.0
2020-10-05 09:30:00,227.26,231.12,227.0,228.66,72614.0,214.4685,218.1112,214.2231,215.7897,72614.0
2020-10-05 09:35:00,228.92,229.38,228.53,229.09,17428.0,216.0351,216.4692,215.667,216.1955,17428.0
2020-10-05 09:40:00,229.36,229.66,228.35,228.76,13428.0,216.4503,216.7334,215.4972,215.8841,13428.0
2020-10-05 09:45:00,228.83,229.95,228.29,228.98,46866.0,215.9501,217.0071,215.4405,216.0917,46866.0
2020-10-05 09:50:00,228.98,228.98,228.09,228.95,15305.0,216.0917,216.0917,215.2518,216.0634,15305.0
2020-10-05 09:55:00,228.91,229.49,228.67,229.46,63602.0,216.0256,216.573,215.7991,216.5447,63602.0
2020-10-05 10:00:00,229.49,230.49,229.05,229.44,24944.0,216.573,217.5167,216.1578,216.5258,24944.0
2020-10-05 10:05:00,229.52,229.72,228.67,228.69,31614.0,216.6013,216.79,215.7991,215.818,31614.0
2020-10-05 10:10:00,228.77,228.96,228.46,228.66,12117.0,215.8935,216.0728,215.601,215.7897,12117.0
2020-10-05 10:15:00,228.73,229.36,228.55,229.36,15877.0,215.8558,216.4503,215.6859,216.4503,15877.0
2020-10-05 10:20:00,229.35,229.85,229.31,229.72,13516.0,216.4409,216.9127,216.4031,216.79,13516.0
2020-10-05 10:25:00,229.62,229.82,228.8,228.99,39840.0,216.6957,216.8844,215.9218,216.1011,39840.0
2020-10-05 10:30:00,229.1,229.51,228.82,229.11,20428.0,216.2049,216.5919,215.9407,216.2144,20428.0
2020-10-05 10:35:00,229.01,229.06,228.48,228.65,9625.0,216.12,216.1672,215.6198,215.7803,9625.0
2020-10-05 10:40:00,228.73,229.38,228.66,228.99,16447.0,215.8558,216.4692,215.7897,216.1011,16447.0
2020-10-05 10:45:00,228.98,228.98,228.26,228.4,78117.0,216.0917,216.0917,215.4122,215.5443,78117.0
2020-10-05 10:50:00,228.4,228.7,228.4,228.62,12473.0,215.5443,215.8275,215.5443,215.752,12473.0
2020-10-05 10:55:00,228.8,229.43,228.79,229.17,8013.0,215.9218,216.5164,215.9124,216.271,8013.0
2020-10-05 11:00:00,229.23,229.23,228.91,229.09,12149.0,216.3276,216.3276,216.0256,216.1955,12149.0
2020-10-05 11:05:00,229.15,229.23,228.58,228.66,23127.0,216.2521,216.3276,215.7142,215.7897,23127.0
2020-10-05 11:10:00,228.71,228.82,227.92,228.03,19490.0,215.8369,215.9407,215.0914,215.1952,19490.0
2020-10-05 11:15:00,228.13,228.85,228.13,228.45,7067.0,215.2895,215.969,215.2895,215.5915,7067.0
2020-10-05 11:20:00,228.47,228.57,228.1,228.19,8605.0,215.6104,215.7048,215.2612,215.3462,8605.0
2020-10-05 11:25:00,228.13,228.23,227.7,227.95,8307.0,215.2895,215.3839,214.8837,215.1197,8307.0
2020-10-05 11:30:00,227.84,227.88,227.6,227.7,4700.0,215.0159,215.0536,214.7894,214.8837,4700.0
2020-10-05 11:35:00,227.7,227.74,227.3,227.43,8606.0,214.8837,214.9215,214.5063,214.6289,8606.0
2020-10-05 11:40:00,227.46,228.0,227.46,227.93,9873.0,214.6572,215.1669,214.6572,215.1008,9873.0
2020-10-05 11:45:00,227.93,228.01,227.35,227.58,27495.0,215.1008,215.1763,214.5534,214.7705,27495.0
2020-10-05 11:50:00,227.58,228.12,227.53,227.9,18831.0,214.7705,215.2801,214.7233,215.0725,18831.0
2020-10-05 11:55:00,227.9,227.98,227.85,227.85,3295.0,215.0725,215.148,215.0253,215.0253,3295.0
2020-10-05 12:00:00,227.84,227.85,227.53,227.6,7206.0,215.0159,215.0253,214.7233,214.7894,7206.0
2020-10-05 12:05:00,227.44,227.55,227.4,227.4,5800.0,214.6384,214.7422,214.6006,214.6006,5800.0
2020-10-05 12:10:00,227.4,227.53,227.02,227.07,5766.0,214.6006,214.7233,214.242,214.2892,5766.0
2020-10-05 12:15:00,227.07,227.07,226.75,226.77,6725.0,214.2892,214.2892,213.9872,214.0061,6725.0
2020-10-05 12:20:00,226.82,226.82,226.47,226.47,7669.0,214.0533,214.0533,213.723,213.723,7669.0
2020-10-05 12:25:00,226.53,226.53,226.23,226.33,10839.0,213.7796,213.7796,213.4965,213.5908,10839.0
2020-10-05 12:30:00,226.34,226.34,226.12,226.12,12102.0,213.6003,213.6003,213.3927,213.3927,12102.0
2020-10-05 12:35:00,226.15,226.28,226.02,226.15,7135.0,213.421,213.5437,213.2983,213.421,7135.0
2020-10-05 12:40:00,226.16,226.39,225.85,225.94,10720.0,213.4304,213.6475,213.1379,213.2228,10720.0
2020-10-05 12:45:00,225.94,226.19,225.87,226.03,7774.0,213.2228,213.4587,213.1567,213.3077,7774.0
2020-10-05 12:50:00,226.05,226.1,225.86,226.05,5380.0,213.3266,213.3738,213.1473,213.3266,5380.0
2020-10-05 12:55:00,225.99,226.12,225.83,226.12,11342.0,213.27,213.3927,213.119,213.3927,11342.0
2020-10-05 13:00:00,226.2,226.2,225.91,225.99,12893.0,213.4682,213.4682,213.1945,213.27,12893.0
2020-10-05 13:05:00,226.0,226.0,225.83,225.98,8699.0,213.2794,213.2794,213.119,213.2605,8699.0
2020-10-05 13:10:00,225.96,226.39,225.95,226.21,24110.0,213.2417,213.6475,213.2322,213.4776,24110.0
2020-10-05 13:15:00,226.24,226.27,225.97,226.03,12376.0,213.5059,213.5342,213.2511,213.3077,12376.0
2020-10-05 13:20:00,226.05,226.05,225.72,225.84,6028.0,213.3266,213.3266,213.0152,213.1284,6028.0
2020-10-05 13:25:00,225.9,226.25,225.89,226.22,11848.0,213.1851,213.5154,213.1756,213.487,11848.0
2020-10-05 13:30:00,226.21,226.93,226.04,226.54,26932.0,213.4776,214.1571,213.3172,213.789,26932.0
2020-10-05 13:35:00,226.45,226.75,226.45,226.62,8290.0,213.7041,213.9872,213.7041,213.8645,8290.0
2020-10-05 13:40:00,226.58,226.63,226.48,226.59,5922.0,213.8268,213.874,213.7324,213.8362,5922.0
2020-10-05 13:45:00,226.59,226.59,226.2,226.29,16973.0,213.8362,213.8362,213.4682,213.5531,16973.0
2020-10-05 13:50:00,226.26,226.26,225.92,225.93,8264.0,213.5248,213.5248,213.2039,213.2134,8264.0
2020-10-05 13:55:00,225.93,225.93,225.25,225.26,109805.0,213.2134,213.2134,212.5716,212.5811,109805.0
2020-10-05 14:00:00,225.22,225.69,225.21,225.4,12403.0,212.5433,212.9869,212.5339,212.7132,12403.0
2020-10-05 14:05:00,225.34,225.51,225.14,225.24,9916.0,212.6566,212.817,212.4678,212.5622,9916.0
2020-10-05 14:10:00,225.25,225.57,224.85,225.57,15598.0,212.5716,212.8736,212.1942,212.8736,15598.0
2020-10-05 14:15:00,225.68,226.08,225.63,226.07,5776.0,212.9774,213.3549,212.9302,213.3455,5776.0
2020-10-05 14:20:00,226.04,226.56,226.04,226.51,5322.0,213.3172,213.8079,213.3172,213.7607,5322.0
2020-10-05 14:25:00,226.55,226.71,226.3,226.69,7238.0,213.7985,213.9495,213.5625,213.9306,7238.0
2020-10-05 14:30:00,226.72,226.78,226.35,226.59,8641.0,213.9589,214.0155,213.6097,213.8362,8641.0
2020-10-05 14:35:00,226.6,227.09,226.58,227.05,5853.0,213.8457,214.3081,213.8268,214.2703,5853.0
2020-10-05 14:40:00,227.04,227.28,226.95,227.2,5068.0,214.2609,214.4874,214.176,214.4119,5068.0
2020-10-05 14:45:00,227.14,227.14,226.8,227.14,4055.0,214.3553,214.3553,214.0344,214.3553,4055.0
2020-10-05 14:50:00,227.08,227.09,226.78,226.85,5436.0,214.2986,214.3081,214.0155,214.0816,5436.0
2020-10-05 14:55:00,226.8,227.0,226.74,227.0,3895.0,214.0344,214.2231,213.9778,214.2231,3895.0
2020-10-05 15:00:00,227.05,227.13,226.69,227.13,4123.0,214.2703,214.3458,213.9306,214.3458,4123.0
2020-10-05 15:05:00,227.15,227.48,227.03,227.39,7785.0,214.3647,214.6761,214.2514,214.5912,7785.0
2020-10-05 15:10:00,227.41,227.56,227.35,227.4,7408.0,214.6101,214.7516,214.5534,214.6006,7408.0
2020-10-05 15:15:00,227.43,227.76,227.43,227.68,5485.0,214.6289,214.9404,214.6289,214.8649,5485.0
2020-10-05 15:20:00,227.63,227.77,227.57,227.77,3700.0,214.8177,214.9498,214.7611,214.9498,3700.0
2020-10-05 15:25:00,227.82,227.94,227.54,227.54,9706.0,214.997,215.1102,214.7327,214.7327,9706.0
2020-10-05 15:30:00,227.5,227.75,227.5,227.61,8389.0,214.695,214.9309,214.695,214.7988,8389.0
2020-10-05 15:35:00,227.62,227.63,227.36,227.4,13985.0,214.8082,214.8177,214.5629,214.6006,13985.0
2020-10-05 15:40:00,227.46,227.66,227.06,227.06,18716.0,214.6572,214.846,214.2798,214.2798,18716.0
2020-10-05 15:45:00,227.11,227.21,226.77,226.97,28513.0,214.3269,214.4213,214.0061,214.1948,28513.0
2020-10-05 15:50:00,226.97,227.05,226.81,226.99,23758.0,214.1948,214.2703,214.0438,214.2137,23758.0
2020-10-05 15:55:00,226.98,227.02,226.67,226.87,50567.0,214.2043,214.242,213.9117,214.1005,50567.0
2020-10-06 09:30:00,227.27,228.32,227.17,227.6,29223.0,214.4779,215.4688,214.3836,214.7894,29223.0
2020-10-06 09:35:00,227.69,227.85,227.1,227.36,9153.0,214.8743,215.0253,214.3175,214.5629,9153.0
2020-10-06 09:40:00,227.36,227.36,226.31,226.52,7961.0,214.5629,214.5629,213.572,213.7702,7961.0
2020-10-06 09:45:00,226.75,227.59,226.7,227.54,11151.0,213.9872,214.7799,213.94,214.7327,11151.0
2020-10-06 09:50:00,227.33,227.39,226.72,226.75,8557.0,214.5346,214.5912,213.9589,213.9872,8557.0
2020-10-06 09:55:00,226.82,226.83,226.21,226.54,10116.0,214.0533,214.0627,213.4776,213.789,10116.0
2020-10-06 10:00:00,226.53,226.9,226.31,226.57,6836.0,213.7796,214.1288,213.572,213.8173,6836.0
2020-10-06 10:05:00,226.91,227.34,226.63,227.34,6325.0,214.1382,214.544,213.874,214.544,6325.0
2020-10-06 10:10:00,227.44,227.6,227.14,227.6,4953.0,214.6384,214.7894,214.3553,214.7894,4953.0
2020-10-06 10:15:00,227.69,227.96,227.55,227.8,4423.0,214.8743,215.1291,214.7422,214.9781,4423.0
2020-10-06 10:20:00,227.81,227.89,227.47,227.86,18076.0,214.9875,215.063,214.6667,215.0347,18076.0
2020-10-06 10:25:00,227.87,228.66,227.83,228.45,11718.0,215.0442,215.7897,215.0064,215.5915,11718.0
2020-10-06 10:30:00,228.72,228.75,228.12,228.21,6704.0,215.8463,215.8746,215.2801,215.365,6704.0
2020-10-06 10:35:00,228.21,228.32,227.71,228.24,6477.0,215.365,215.4688,214.8932,215.3933,6477.0
2020-10-06 10:40:00,228.33,228.56,227.47,227.7,7411.0,215.4783,215.6953,214.6667,214.8837,7411.0
2020-10-06 10:45:00,227.87,228.37,227.79,228.31,6491.0,215.0442,215.516,214.9687,215.4594,6491.0
2020-10-06 10:50:00,228.28,228.78,228.28,228.51,11898.0,215.4311,215.9029,215.4311,215.6481,11898.0
2020-10-06 10:55:00,228.36,229.04,228.36,228.8,8624.0,215.5066,216.1483,215.5066,215.9218,8624.0
2020-10-06 11:00:00,228.88,229.03,228.76,228.93,3333.0,215.9973,216.1389,215.8841,216.0445,3333.0
2020-10-06 11:05:00,228.92,229.04,228.77,228.89,5663.0,216.0351,216.1483,215.8935,216.0068,5663.0
2020-10-06 11:10:00,228.92,229.12,228.64,228.65,5125.0,216.0351,216.2238,215.7708,215.7803,5125.0
2020-10-06 11:15:00,228.71,229.1,228.58,228.88,4812.0,215.8369,216.2049,215.7142,215.9973,4812.0
2020-10-06 11:20:00,228.89,229.09,228.59,228.62,5909.0,216.0068,216.1955,215.7236,215.752,5909.0
2020-10-06 11:25:00,228.57,228.89,228.44,228.78,8489.0,215.7048,216.0068,215.5821,215.9029,8489.0
2020-10-06 11:30:00,228.72,229.02,228.49,229.02,4598.0,215.8463,216.1294,215.6293,216.1294,4598.0
2020-10-06 11:35:00,229.15,229.51,228.96,229.51,6755.0,216.2521,216.5919,216.0728,216.5919,6755.0
2020-10-06 11:40:00,229.43,229.43,229.01,229.09,8613.0,216.5164,216.5164,216.12,216.1955,8613.0
2020-10-06 11:45:00,229.2,229.41,228.85,228.91,7277.0,216.2993,216.4975,215.969,216.0256,7277.0
2020-10-06 11:50:00,228.9,229.05,228.77,228.89,6261.0,216.0162,216.1578,215.8935,216.0068,6261.0
2020-10-06 11:55:00,228.89,229.0,228.83,228.83,3667.0,216.0068,216.1106,215.9501,215.9501,3667.0
2020-10-06 12:00:00,229.07,229.3,228.96,229.15,4858.0,216.1766,216.3937,216.0728,216.2521,4858.0
2020-10-06 12:05:00,229.14,229.41,229.14,229.25,7577.0,216.2427,216.4975,216.2427,216.3465,7577.0
2020-10-06 12:10:00,229.36,229.86,229.36,229.86,7821.0,216.4503,216.9222,216.4503,216.9222,7821.0
2020-10-06 12:15:00,229.82,229.82,229.56,229.72,6554.0,216.8844,216.8844,216.639,216.79,6554.0
2020-10-06 12:20:00,229.69,229.99,229.59,229.95,4220.0,216.7617,217.0448,216.6674,217.0071,4220.0
2020-10-06 12:25:00,229.97,229.98,229.54,229.58,10235.0,217.026,217.0354,216.6202,216.6579,10235.0
2020-10-06 12:30:00,229.55,229.58,229.27,229.44,8798.0,216.6296,216.6579,216.3654,216.5258,8798.0
2020-10-06 12:35:00,229.48,229.48,229.15,229.19,4357.0,216.5635,216.5635,216.2521,216.2899,4357.0
2020-10-06 12:40:00,229.19,229.24,229.13,229.13,3742.0,216.2899,216.3371,216.2332,216.2332,3742.0
2020-10-06 12:45:00,229.21,229.61,229.18,229.61,4164.0,216.3087,216.6862,216.2804,216.6862,4164.0
2020-10-06 12:50:00,229.78,229.88,229.53,229.53,3531.0,216.8467,216.941,216.6107,216.6107,3531.0
2020-10-06 12:55:00,229.48,229.85,229.48,229.85,4539.0,216.5635,216.9127,216.5635,216.9127,4539.0
2020-10-06 13:00:00,229.83,229.91,229.7,229.74,4878.0,216.8938,216.9693,216.7712,216.8089,4878.0
2020-10-06 13:05:00,229.69,229.9,229.62,229.9,14492.0,216.7617,216.9599,216.6957,216.9599,14492.0
2020-10-06 13:10:00,229.94,229.96,229.63,229.78,11535.0,216.9977,217.0165,216.7051,216.8467,11535.0
2020-10-06 13:15:00,229.76,229.76,229.4,229.67,7973.0,216.8278,216.8278,216.4881,216.7429,7973.0
2020-10-06 13:20:00,229.62,229.76,229.49,229.5,6187.0,216.6957,216.8278,216.573,216.5824,6187.0
2020-10-06 13:25:00,229.4,229.5,229.25,229.25,6166.0,216.4881,216.5824,216.3465,216.3465,6166.0
2020-10-06 13:30:00,229.26,229.56,229.26,229.56,7322.0,216.3559,216.639,216.3559,216.639,7322.0
2020-10-06 13:35:00,229.55,229.82,229.46,229.69,14600.0,216.6296,216.8844,216.5447,216.7617,14600.0
2020-10-06 13:40:00,229.7,230.45,229.68,230.24,32095.0,216.7712,217.479,216.7523,217.2808,32095.0
2020-10-06 13:45:00,230.24,230.24,229.64,229.71,10061.0,217.2808,217.2808,216.7145,216.7806,10061.0
2020-10-06 13:50:00,229.75,230.19,229.74,230.14,10623.0,216.8184,217.2336,216.8089,217.1864,10623.0
2020-10-06 13:55:00,230.26,230.37,229.91,229.93,6697.0,217.2996,217.4035,216.9693,216.9882,6697.0
2020-10-06 14:00:00,229.93,230.12,229.84,229.98,9826.0,216.9882,217.1675,216.9033,217.0354,9826.0
2020-10-06 14:05:00,230.0,230.36,229.96,230.07,9950.0,217.0543,217.394,217.0165,217.1203,9950.0
2020-10-06 14:10:00,230.12,230.27,230.03,230.16,6317.0,217.1675,217.3091,217.0826,217.2053,6317.0
2020-10-06 14:15:00,230.25,230.52,230.21,230.23,6115.0,217.2902,217.545,217.2525,217.2713,6115.0
2020-10-06 14:20:00,230.29,230.35,230.15,230.33,5512.0,217.328,217.3846,217.1958,217.3657,5512.0
2020-10-06 14:25:00,230.39,230.64,230.18,230.24,5631.0,217.4223,217.6583,217.2241,217.2808,5631.0
2020-10-06 14:30:00,230.28,230.54,230.24,230.31,5082.0,217.3185,217.5639,217.2808,217.3468,5082.0
2020-10-06 14:35:00,230.28,230.41,230.0,230.25,6482.0,217.3185,217.4412,217.0543,217.2902,6482.0
2020-10-06 14:40:00,230.13,230.46,230.12,230.26,8540.0,217.177,217.4884,217.1675,217.2996,8540.0
2020-10-06 14:45:00,230.34,230.55,229.25,229.49,15503.0,217.3751,217.5733,216.3465,216.573,15503.0
2020-10-06 14:50:00,229.22,229.27,226.96,227.06,27050.0,216.3182,216.3654,214.1854,214.2798,27050.0
2020-10-06 14:55:00,226.92,228.23,226.56,228.01,16070.0,214.1476,215.3839,213.8079,215.1763,16070.0
2020-10-06 15:00:00,227.6,228.1,227.12,227.12,27497.0,214.7894,215.2612,214.3364,214.3364,27497.0
2020-10-06 15:05:00,227.1,227.75,226.5,227.41,23724.0,214.3175,214.9309,213.7513,214.6101,23724.0
2020-10-06 15:10:00,227.31,227.7,226.85,227.1,9798.0,214.5157,214.8837,214.0816,214.3175,9798.0
2020-10-06 15:15:00,227.06,227.12,226.58,226.59,22826.0,214.2798,214.3364,213.8268,213.8362,22826.0
2020-10-06 15:20:00,226.61,226.66,226.16,226.49,13240.0,213.8551,213.9023,213.4304,213.7418,13240.0
2020-10-06 15:25:00,226.38,226.85,226.2,226.66,9543.0,213.638,214.0816,213.4682,213.9023,9543.0
2020-10-06 15:30:00,226.69,227.53,226.6,227.4,5966.0,213.9306,214.7233,213.8457,214.6006,5966.0
2020-10-06 15:35:00,227.58,227.58,226.89,227.01,14180.0,214.7705,214.7705,214.1193,214.2326,14180.0
2020-10-06 15:40:00,227.01,227.23,226.76,226.93,11451.0,214.2326,214.4402,213.9966,214.1571,11451.0
2020-10-06 15:45:00,226.93,227.06,226.33,227.06,13921.0,214.1571,214.2798,213.5908,214.2798,13921.0
2020-10-06 15:50:00,226.92,227.0,226.01,226.4,22882.0,214.1476,214.2231,213.2889,213.6569,22882.0
2020-10-06 15:55:00,226.48,226.73,226.05,226.06,46177.0,213.7324,213.9683,213.3266,213.336,46177.0
2020-10-07 09:30:00,229.27,230.2,228.1,229.26,42776.0,216.3654,217.243,215.2612,216.3559,42776.0
2020-10-07 09:35:00,229.26,229.39,228.79,228.94,5727.0,216.3559,216.4786,215.9124,216.0539,5727.0
2020-10-07 09:40:00,229.08,229.49,228.84,229.36,6572.0,216.1861,216.573,215.9596,216.4503,6572.0
2020-10-07 09:45:00,229.21,230.09,229.21,229.87,5253.0,216.3087,217.1392,216.3087,216.9316,5253.0
2020-10-07 09:50:00,229.74,230.27,229.27,230.2,13289.0,216.8089,217.3091,216.3654,217.243,13289.0
2020-10-07 09:55:00,230.28,230.82,230.2,230.35,18035.0,217.3185,217.8281,217.243,217.3846,18035.0
2020-10-07 10:00:00,230.5,230.67,230.08,230.6,13239.0,217.5261,217.6866,217.1298,217.6205,13239.0
2020-10-07 10:05:00,230.7,230.98,230.18,230.38,11592.0,217.7149,217.9791,217.2241,217.4129,11592.0
2020-10-07 10:10:00,230.44,230.75,229.9,230.57,11918.0,217.4695,217.7621,216.9599,217.5922,11918.0
2020-10-07 10:15:00,230.65,231.2,230.64,231.2,15035.0,217.6677,218.1867,217.6583,218.1867,15035.0
2020-10-07 10:20:00,231.09,231.56,231.09,231.56,18713.0,218.0829,218.5265,218.0829,218.5265,18713.0
2020-10-07 10:25:00,231.51,232.24,231.48,232.01,12991.0,218.4793,219.1682,218.451,218.9511,12991.0
2020-10-07 10:30:00,232.0,232.53,232.0,232.11,20296.0,218.9417,219.4419,218.9417,219.0455,20296.0
2020-10-07 10:35:00,231.91,232.19,231.82,231.82,8023.0,218.8568,219.121,218.7718,218.7718,8023.0
2020-10-07 10:40:00,232.04,232.04,230.95,231.53,11819.0,218.9795,218.9795,217.9508,218.4982,11819.0
2020-10-07 10:45:00,231.66,231.98,231.5,231.75,5265.0,218.6208,218.9228,218.4699,218.7058,5265.0
2020-10-07 10:50:00,231.69,231.86,231.47,231.57,15221.0,218.6492,218.8096,218.4415,218.5359,15221.0
2020-10-07 10:55:00,231.47,231.59,231.31,231.44,7896.0,218.4415,218.5548,218.2905,218.4132,7896.0
2020-10-07 11:00:00,231.37,231.52,230.93,230.93,5491.0,218.3472,218.4887,217.9319,217.9319,5491.0
2020-10-07 11:05:00,231.04,231.46,231.04,231.45,6048.0,218.0357,218.4321,218.0357,218.4227,6048.0
2020-10-07 11:10:00,231.45,231.59,231.1,231.19,4640.0,218.4227,218.5548,218.0924,218.1773,4640.0
2020-10-07 11:15:00,231.17,231.23,230.82,230.82,5876.0,218.1584,218.215,217.8281,217.8281,5876.0
2020-10-07 11:20:00,230.94,231.12,230.79,230.79,3367.0,217.9414,218.1112,217.7998,217.7998,3367.0
2020-10-07 11:25:00,230.83,230.94,230.4,230.74,3302.0,217.8376,217.9414,217.4318,217.7526,3302.0
2020-10-07 11:30:00,230.85,230.86,230.55,230.79,3215.0,217.8564,217.8659,217.5733,217.7998,3215.0
2020-10-07 11:35:00,230.78,230.78,230.35,230.44,4534.0,217.7904,217.7904,217.3846,217.4695,4534.0
2020-10-07 11:40:00,230.41,230.82,230.41,230.81,2130.0,217.4412,217.8281,217.4412,217.8187,2130.0
2020-10-07 11:45:00,230.75,230.89,230.58,230.78,1200.0,217.7621,217.8942,217.6016,217.7904,1200.0
2020-10-07 11:50:00,230.79,230.79,230.61,230.75,1701.0,217.7998,217.7998,217.6299,217.7621,1701.0
2020-10-07 11:55:00,230.74,230.8,230.47,230.54,5123.0,217.7526,217.8093,217.4978,217.5639,5123.0
2020-10-07 12:00:00,230.51,230.56,230.37,230.42,4437.0,217.5356,217.5828,217.4035,217.4506,4437.0
2020-10-07 12:05:00,230.35,230.45,230.32,230.45,3483.0,217.3846,217.479,217.3563,217.479,3483.0
2020-10-07 12:10:00,230.4,230.4,229.95,229.95,3091.0,217.4318,217.4318,217.0071,217.0071,3091.0
2020-10-07 12:15:00,229.95,230.06,229.78,230.04,3727.0,217.0071,217.1109,216.8467,217.092,3727.0
2020-10-07 12:20:00,230.08,230.14,229.89,230.14,1650.0,217.1298,217.1864,216.9505,217.1864,1650.0
2020-10-07 12:25:00,230.12,230.15,229.48,229.63,6001.0,217.1675,217.1958,216.5635,216.7051,6001.0
2020-10-07 12:30:00,229.66,230.29,229.6,229.89,7013.0,216.7334,217.328,216.6768,216.9505,7013.0
2020-10-07 12:35:00,230.1,230.15,229.81,229.91,1844.0,217.1487,217.1958,216.875,216.9693,1844.0
2020-10-07 12:40:00,229.93,229.96,229.68,229.86,3359.0,216.9882,217.0165,216.7523,216.9222,3359.0
2020-10-07 12:45:00,229.85,229.85,229.58,229.73,2000.0,216.9127,216.9127,216.6579,216.7995,2000.0
2020-10-07 12:50:00,229.68,229.68,229.28,229.37,1941.0,216.7523,216.7523,216.3748,216.4597,1941.0
2020-10-07 12:55:00,229.31,229.33,228.92,229.28,3298.0,216.4031,216.422,216.0351,216.3748,3298.0
2020-10-07 13:00:00,229.27,229.28,229.14,229.28,4289.0,216.3654,216.3748,216.2427,216.3748,4289.0
2020-10-07 13:05:00,229.28,229.3,229.06,229.12,4016.0,216.3748,216.3937,216.1672,216.2238,4016.0
2020-10-07 13:10:00,229.16,229.16,228.62,228.86,8663.0,216.2616,216.2616,215.752,215.9784,8663.0
2020-10-07 13:15:00,228.86,228.86,228.61,228.72,3569.0,215.9784,215.9784,215.7425,215.8463,3569.0
2020-10-07 13:20:00,229.08,229.12,228.89,229.11,1800.0,216.1861,216.2238,216.0068,216.2144,1800.0
2020-10-07 13:25:00,229.11,229.11,228.92,229.03,2111.0,216.2144,216.2144,216.0351,216.1389,2111.0
2020-10-07 13:30:00,229.16,229.24,229.03,229.13,3386.0,216.2616,216.3371,216.1389,216.2332,3386.0
2020-10-07 13:35:00,229.14,229.25,228.97,229.09,2868.0,216.2427,216.3465,216.0823,216.1955,2868.0
2020-10-07 13:40:00,229.14,229.57,228.92,229.57,4210.0,216.2427,216.6485,216.0351,216.6485,4210.0
2020-10-07 13:45:00,229.56,229.57,229.2,229.5,3557.0,216.639,216.6485,216.2993,216.5824,3557.0
2020-10-07 13:50:00,229.43,229.93,229.43,229.87,2229.0,216.5164,216.9882,216.5164,216.9316,2229.0
2020-10-07 13:55:00,229.8,229.92,229.76,229.8,2275.0,216.8655,216.9788,216.8278,216.8655,2275.0
2020-10-07 14:00:00,229.91,230.11,229.84,229.93,3780.0,216.9693,217.1581,216.9033,216.9882,3780.0
2020-10-07 14:05:00,230.0,230.0,229.61,229.73,2935.0,217.0543,217.0543,216.6862,216.7995,2935.0
2020-10-07 14:10:00,229.84,229.91,229.65,229.79,3509.0,216.9033,216.9693,216.724,216.8561,3509.0
2020-10-07 14:15:00,229.85,230.1,229.69,230.1,4091.0,216.9127,217.1487,216.7617,217.1487,4091.0
2020-10-07 14:20:00,230.06,230.52,230.05,230.33,4218.0,217.1109,217.545,217.1015,217.3657,4218.0
2020-10-07 14:25:00,230.34,230.74,230.28,230.52,2385.0,217.3751,217.7526,217.3185,217.545,2385.0
2020-10-07 14:30:00,230.6,230.81,230.48,230.74,3546.0,217.6205,217.8187,217.5073,217.7526,3546.0
2020-10-07 14:35:00,230.77,230.85,230.71,230.74,5851.0,217.7809,217.8564,217.7243,217.7526,5851.0
2020-10-07 14:40:00,230.71,230.82,230.55,230.74,3048.0,217.7243,217.8281,217.5733,217.7526,3048.0
2020-10-07 14:45:00,230.84,231.0,230.81,230.87,3591.0,217.847,217.998,217.8187,217.8753,3591.0
2020-10-07 14:50:00,230.97,230.97,230.73,230.8,6294.0,217.9697,217.9697,217.7432,217.8093,6294.0
2020-10-07 14:55:00,230.81,230.92,230.73,230.74,5008.0,217.8187,217.9225,217.7432,217.7526,5008.0
2020-10-07 15:00:00,230.73,230.89,230.72,230.78,3932.0,217.7432,217.8942,217.7338,217.7904,3932.0
2020-10-07 15:05:00,230.86,230.97,230.75,230.91,5729.0,217.8659,217.9697,217.7621,217.9131,5729.0
2020-10-07 15:10:00,230.9,231.22,230.87,230.96,4789.0,217.9036,218.2056,217.8753,217.9602,4789.0
2020-10-07 15:15:00,231.02,231.09,230.91,231.02,4714.0,218.0169,218.0829,217.9131,218.0169,4714.0
2020-10-07 15:20:00,231.05,231.09,230.89,230.94,5591.0,218.0452,218.0829,217.8942,217.9414,5591.0
2020-10-07 15:25:00,231.0,231.08,230.86,230.9,4300.0,217.998,218.0735,217.8659,217.9036,4300.0
2020-10-07 15:30:00,230.87,230.89,230.62,230.67,8857.0,217.8753,217.8942,217.6394,217.6866,8857.0
2020-10-07 15:35:00,230.71,231.03,230.63,231.03,9850.0,217.7243,218.0263,217.6488,218.0263,9850.0
2020-10-07 15:40:00,231.03,231.12,230.67,230.67,12534.0,218.0263,218.1112,217.6866,217.6866,12534.0
2020-10-07 15:45:00,230.77,230.83,230.57,230.75,10120.0,217.7809,217.8376,217.5922,217.7621,10120.0
2020-10-07 15:50:00,230.84,231.32,230.77,231.32,23497.0,217.847,218.3,217.7809,218.3,23497.0
2020-10-07 15:55:00,231.31,231.31,230.48,230.57,57027.0,218.2905,218.2905,217.5073,217.5922,57027.0
2020-10-08 09:30:00,230.99,231.8,230.97,231.3,21808.0,217.9886,218.753,217.9697,218.2811,21808.0
2020-10-08 09:35:00,231.03,231.44,230.86,230.89,6589.0,218.0263,218.4132,217.8659,217.8942,6589.0
2020-10-08 09:40:00,230.88,231.28,230.71,231.18,7725.0,217.8847,218.2622,217.7243,218.1679,7725.0
2020-10-08 09:45:00,231.19,231.4,230.83,230.87,10539.0,218.1773,218.3755,217.8376,217.8753,10539.0
2020-10-08 09:50:00,230.87,232.01,230.71,231.91,16012.0,217.8753,218.9511,217.7243,218.8568,16012.0
2020-10-08 09:55:00,231.81,232.55,231.7,232.55,7258.0,218.7624,219.4608,218.6586,219.4608,7258.0
2020-10-08 10:00:00,232.68,232.89,231.79,232.05,12448.0,219.5834,219.7816,218.7435,218.9889,12448.0
2020-10-08 10:05:00,231.94,232.51,231.84,232.32,5555.0,218.8851,219.423,218.7907,219.2437,5555.0
2020-10-08 10:10:00,232.49,232.79,232.45,232.69,5753.0,219.4041,219.6872,219.3664,219.5929,5753.0
2020-10-08 10:15:00,232.79,233.26,232.79,233.26,9619.0,219.6872,220.1308,219.6872,220.1308,9619.0
2020-10-08 10:20:00,233.21,233.7,233.21,233.4,7630.0,220.0836,220.546,220.0836,220.2629,7630.0
2020-10-08 10:25:00,233.4,233.5,232.88,233.39,7082.0,220.2629,220.3573,219.7722,220.2535,7082.0
2020-10-08 10:30:00,233.38,233.95,233.11,233.95,9440.0,220.244,220.782,219.9892,220.782,9440.0
2020-10-08 10:35:00,233.95,234.33,233.88,234.09,15859.0,220.782,221.1406,220.7159,220.9141,15859.0
2020-10-08 10:40:00,234.0,234.1,233.6,233.6,12866.0,220.8291,220.9235,220.4517,220.4517,12866.0
2020-10-08 10:45:00,233.56,234.23,233.46,234.23,6893.0,220.4139,221.0462,220.3195,221.0462,6893.0
2020-10-08 10:50:00,234.22,234.56,233.8,233.94,12087.0,221.0368,221.3576,220.6404,220.7725,12087.0
2020-10-08 10:55:00,234.18,234.29,233.61,233.7,7024.0,220.999,221.1028,220.4611,220.546,7024.0
2020-10-08 11:00:00,233.7,233.76,233.1,233.5,7837.0,220.546,220.6026,219.9798,220.3573,7837.0
2020-10-08 11:05:00,233.55,233.8,233.53,233.66,5313.0,220.4045,220.6404,220.3856,220.5083,5313.0
2020-10-08 11:10:00,233.66,233.75,233.47,233.53,3097.0,220.5083,220.5932,220.329,220.3856,3097.0
2020-10-08 11:15:00,233.58,233.65,233.13,233.27,10092.0,220.4328,220.4988,220.0081,220.1402,10092.0
2020-10-08 11:20:00,233.27,233.48,233.01,233.13,13309.0,220.1402,220.3384,219.8949,220.0081,13309.0
2020-10-08 11:25:00,233.22,233.5,233.08,233.08,9397.0,220.093,220.3573,219.9609,219.9609,9397.0
2020-10-08 11:30:00,233.12,233.12,231.71,232.03,13926.0,219.9987,219.9987,218.668,218.97,13926.0
2020-10-08 11:35:00,232.13,232.45,231.93,232.4,5215.0,219.0644,219.3664,218.8756,219.3192,5215.0
2020-10-08 11:40:00,232.51,232.73,232.23,232.49,5187.0,219.423,219.6306,219.1588,219.4041,5187.0
2020-10-08 11:45:00,232.63,232.63,232.22,232.47,4760.0,219.5362,219.5362,219.1493,219.3853,4760.0
2020-10-08 11:50:00,232.33,232.42,232.26,232.27,2585.0,219.2531,219.3381,219.1871,219.1965,2585.0
2020-10-08 11:55:00,232.41,232.41,232.15,232.3,6833.0,219.3286,219.3286,219.0833,219.2248,6833.0
2020-10-08 12:00:00,232.3,232.85,232.25,232.73,3109.0,219.2248,219.7439,219.1776,219.6306,3109.0
2020-10-08 12:05:00,232.73,233.01,232.69,232.91,6137.0,219.6306,219.8949,219.5929,219.8005,6137.0
2020-10-08 12:10:00,232.79,233.13,232.79,233.13,3263.0,219.6872,220.0081,219.6872,220.0081,3263.0
2020-10-08 12:15:00,233.14,233.34,232.99,233.34,3845.0,220.0175,220.2063,219.876,220.2063,3845.0
2020-10-08 12:20:00,233.35,233.36,233.11,233.32,3371.0,220.2157,220.2252,219.9892,220.1874,3371.0
2020-10-08 12:25:00,233.32,233.53,233.26,233.41,5541.0,220.1874,220.3856,220.1308,220.2723,5541.0
2020-10-08 12:30:00,233.54,233.54,233.17,233.22,7694.0,220.395,220.395,220.0459,220.093,7694.0
2020-10-08 12:35:00,233.18,233.44,232.91,233.44,12901.0,220.0553,220.3007,219.8005,220.3007,12901.0
2020-10-08 12:40:00,233.47,233.48,233.03,233.03,4892.0,220.329,220.3384,219.9137,219.9137,4892.0
2020-10-08 12:45:00,233.19,233.45,233.18,233.45,2518.0,220.0647,220.3101,220.0553,220.3101,2518.0
2020-10-08 12:50:00,233.37,233.37,233.06,233.06,3767.0,220.2346,220.2346,219.942,219.942,3767.0
2020-10-08 12:55:00,233.0,233.34,232.88,233.34,4613.0,219.8854,220.2063,219.7722,220.2063,4613.0
2020-10-08 13:00:00,233.35,233.35,233.06,233.07,3970.0,220.2157,220.2157,219.942,219.9515,3970.0
2020-10-08 13:05:00,233.07,233.1,232.84,232.85,4976.0,219.9515,219.9798,219.7344,219.7439,4976.0
2020-10-08 13:10:00,232.87,233.07,232.87,232.98,6382.0,219.7627,219.9515,219.7627,219.8665,6382.0
2020-10-08 13:15:00,232.97,233.19,232.93,233.02,4053.0,219.8571,220.0647,219.8194,219.9043,4053.0
2020-10-08 13:20:00,233.01,233.1,232.95,233.1,2865.0,219.8949,219.9798,219.8382,219.9798,2865.0
2020-10-08 13:25:00,233.22,233.47,233.12,233.39,6619.0,220.093,220.329,219.9987,220.2535,6619.0
2020-10-08 13:30:00,233.33,233.54,233.23,233.23,6244.0,220.1968,220.395,220.1025,220.1025,6244.0
2020-10-08 13:35:00,233.28,233.5,233.23,233.49,5028.0,220.1497,220.3573,220.1025,220.3478,5028.0
2020-10-08 13:40:00,233.41,233.57,233.37,233.56,2422.0,220.2723,220.4233,220.2346,220.4139,2422.0
2020-10-08 13:45:00,233.5,233.55,233.4,233.55,3684.0,220.3573,220.4045,220.2629,220.4045,3684.0
2020-10-08 13:50:00,233.53,233.68,233.38,233.66,5815.0,220.3856,220.5271,220.244,220.5083,5815.0
2020-10-08 13:55:00,233.6,233.85,233.56,233.64,17793.0,220.4517,220.6876,220.4139,220.4894,17793.0
2020-10-08 14:00:00,233.67,234.1,233.67,234.02,13256.0,220.5177,220.9235,220.5177,220.848,13256.0
2020-10-08 14:05:00,234.06,234.56,234.06,234.53,14835.0,220.8858,221.3576,220.8858,221.3293,14835.0
2020-10-08 14:10:00,234.49,234.67,234.24,234.35,9203.0,221.2916,221.4614,221.0556,221.1594,9203.0
2020-10-08 14:15:00,234.35,234.7,234.35,234.52,11478.0,221.1594,221.4897,221.1594,221.3199,11478.0
2020-10-08 14:20:00,234.51,234.75,234.49,234.75,10013.0,221.3104,221.5369,221.2916,221.5369,10013.0
2020-10-08 14:25:00,234.78,234.81,234.45,234.56,9938.0,221.5652,221.5935,221.2538,221.3576,9938.0
2020-10-08 14:30:00,234.56,234.78,234.51,234.77,5412.0,221.3576,221.5652,221.3104,221.5558,5412.0
2020-10-08 14:35:00,234.66,234.75,234.53,234.7,5972.0,221.452,221.5369,221.3293,221.4897,5972.0
2020-10-08 14:40:00,234.67,234.67,234.39,234.58,10100.0,221.4614,221.4614,221.1972,221.3765,10100.0
2020-10-08 14:45:00,234.57,234.61,234.36,234.37,10546.0,221.3671,221.4048,221.1689,221.1783,10546.0
2020-10-08 14:50:00,234.39,234.41,234.06,234.06,5826.0,221.1972,221.2161,220.8858,220.8858,5826.0
2020-10-08 14:55:00,234.08,234.26,234.07,234.11,11590.0,220.9046,221.0745,220.8952,220.9329,11590.0
2020-10-08 15:00:00,234.24,234.38,233.9,234.38,4246.0,221.0556,221.1877,220.7348,221.1877,4246.0
2020-10-08 15:05:00,234.39,234.39,234.18,234.28,4443.0,221.1972,221.1972,220.999,221.0934,4443.0
2020-10-08 15:10:00,234.34,234.6,234.28,234.34,8745.0,221.15,221.3954,221.0934,221.15,8745.0
2020-10-08 15:15:00,234.32,234.32,234.07,234.22,5517.0,221.1311,221.1311,220.8952,221.0368,5517.0
2020-10-08 15:20:00,234.28,234.37,234.14,234.2,6643.0,221.0934,221.1783,220.9613,221.0179,6643.0
2020-10-08 15:25:00,234.26,234.46,234.15,234.34,8619.0,221.0745,221.2632,220.9707,221.15,8619.0
2020-10-08 15:30:00,234.41,234.41,234.08,234.14,11246.0,221.2161,221.2161,220.9046,220.9613,11246.0
2020-10-08 15:35:00,234.14,234.35,234.1,234.18,10937.0,220.9613,221.1594,220.9235,220.999,10937.0
2020-10-08 15:40:00,234.22,234.23,234.03,234.09,12972.0,221.0368,221.0462,220.8574,220.9141,12972.0
2020-10-08 15:45:00,234.12,234.21,233.99,234.06,16634.0,220.9424,221.0273,220.8197,220.8858,16634.0
2020-10-08 15:50:00,234.09,234.3,233.95,234.28,25721.0,220.9141,221.1123,220.782,221.0934,25721.0
2020-10-08 15:55:00,234.28,234.31,233.93,234.28,43132.0,221.0934,221.1217,220.7631,221.0934,43132.0
2020-10-09 09:30:00,235.02,237.01,235.0,236.73,50819.0,221.7917,223.6697,221.7729,223.4055,50819.0
2020-10-09 09:35:00,236.62,236.8,236.01,236.12,7239.0,223.3017,223.4715,222.726,222.8298,7239.0
2020-10-09 09:40:00,235.86,236.02,235.65,235.67,7742.0,222.5844,222.7354,222.3863,222.4051,7742.0
2020-10-09 09:45:00,235.75,235.78,234.9,235.43,8039.0,222.4806,222.5089,221.6785,222.1786,8039.0
2020-10-09 09:50:00,235.35,235.37,234.68,235.02,11693.0,222.1032,222.122,221.4709,221.7917,11693.0
2020-10-09 09:55:00,235.15,235.54,235.14,235.54,5552.0,221.9144,222.2825,221.905,222.2825,5552.0
2020-10-09 10:00:00,235.62,235.62,235.2,235.45,11067.0,222.358,222.358,221.9616,222.1975,11067.0
2020-10-09 10:05:00,235.39,235.4,234.92,234.93,3700.0,222.1409,222.1503,221.6974,221.7068,3700.0
2020-10-09 10:10:00,234.92,234.94,234.64,234.8,4813.0,221.6974,221.7162,221.4331,221.5841,4813.0
2020-10-09 10:15:00,234.89,235.4,234.82,235.35,7036.0,221.669,222.1503,221.603,222.1032,7036.0
2020-10-09 10:20:00,235.21,235.34,234.99,235.29,23523.0,221.971,222.0937,221.7634,222.0465,23523.0
2020-10-09 10:25:00,235.3,235.31,234.31,234.44,14029.0,222.056,222.0654,221.1217,221.2444,14029.0
2020-10-09 10:30:00,234.47,234.82,234.32,234.44,5615.0,221.2727,221.603,221.1311,221.2444,5615.0
2020-10-09 10:35:00,234.53,234.97,234.53,234.92,5675.0,221.3293,221.7445,221.3293,221.6974,5675.0
2020-10-09 10:40:00,235.0,235.0,234.71,234.84,3952.0,221.7729,221.7729,221.4992,221.6219,3952.0
2020-10-09 10:45:00,234.77,235.16,234.77,234.92,6683.0,221.5558,221.9238,221.5558,221.6974,6683.0
2020-10-09 10:50:00,234.91,235.02,234.68,234.82,5491.0,221.6879,221.7917,221.4709,221.603,5491.0
2020-10-09 10:55:00,234.82,235.0,234.44,234.62,7291.0,221.603,221.7729,221.2444,221.4142,7291.0
2020-10-09 11:00:00,234.52,234.8,234.4,234.73,5303.0,221.3199,221.5841,221.2066,221.518,5303.0
2020-10-09 11:05:00,234.8,234.95,234.6,234.62,2800.0,221.5841,221.7257,221.3954,221.4142,2800.0
2020-10-09 11:10:00,234.61,234.69,234.3,234.42,3721.0,221.4048,221.4803,221.1123,221.2255,3721.0
2020-10-09 11:15:00,234.42,234.58,234.2,234.2,5314.0,221.2255,221.3765,221.0179,221.0179,5314.0
2020-10-09 11:20:00,234.14,234.3,234.07,234.2,2909.0,220.9613,221.1123,220.8952,221.0179,2909.0
2020-10-09 11:25:00,234.18,234.3,234.0,234.15,4949.0,220.999,221.1123,220.8291,220.9707,4949.0
2020-10-09 11:30:00,234.27,234.53,234.25,234.5,6496.0,221.0839,221.3293,221.0651,221.301,6496.0
2020-10-09 11:35:00,234.46,234.56,234.22,234.31,9978.0,221.2632,221.3576,221.0368,221.1217,9978.0
2020-10-09 11:40:00,234.31,234.31,233.58,233.76,14721.0,221.1217,221.1217,220.4328,220.6026,14721.0
2020-10-09 11:45:00,233.77,234.81,233.76,234.59,5126.0,220.6121,221.5935,220.6026,221.3859,5126.0
2020-10-09 11:50:00,234.66,235.15,234.48,235.15,11031.0,221.452,221.9144,221.2821,221.9144,11031.0
2020-10-09 11:55:00,235.07,235.49,234.97,235.02,5634.0,221.8389,222.2353,221.7445,221.7917,5634.0
2020-10-09 12:00:00,235.16,235.3,234.93,234.94,9411.0,221.9238,222.056,221.7068,221.7162,9411.0
2020-10-09 12:05:00,235.04,235.52,234.99,235.51,4067.0,221.8106,222.2636,221.7634,222.2541,4067.0
2020-10-09 12:10:00,235.45,235.45,234.77,235.03,8500.0,222.1975,222.1975,221.5558,221.8012,8500.0
2020-10-09 12:15:00,235.04,235.16,234.75,235.15,4774.0,221.8106,221.9238,221.5369,221.9144,4774.0
2020-10-09 12:20:00,235.08,235.47,235.08,235.37,4871.0,221.8483,222.2164,221.8483,222.122,4871.0
2020-10-09 12:25:00,235.45,235.58,235.05,235.08,10459.0,222.1975,222.3202,221.82,221.8483,10459.0
2020-10-09 12:30:00,235.15,235.27,234.85,235.06,5710.0,221.9144,222.0277,221.6313,221.8295,5710.0
2020-10-09 12:35:00,235.13,235.19,235.07,235.19,2600.0,221.8955,221.9522,221.8389,221.9522,2600.0
2020-10-09 12:40:00,235.17,235.24,234.97,235.2,5783.0,221.9333,221.9993,221.7445,221.9616,5783.0
2020-10-09 12:45:00,235.26,235.32,235.1,235.16,2572.0,222.0182,222.0748,221.8672,221.9238,2572.0
2020-10-09 12:50:00,235.18,235.32,235.1,235.31,2310.0,221.9427,222.0748,221.8672,222.0654,2310.0
2020-10-09 12:55:00,235.31,235.31,235.07,235.12,2363.0,222.0654,222.0654,221.8389,221.8861,2363.0
2020-10-09 13:00:00,235.17,235.28,235.01,235.04,4101.0,221.9333,222.0371,221.7823,221.8106,4101.0
2020-10-09 13:05:00,235.03,235.23,234.9,235.23,3353.0,221.8012,221.9899,221.6785,221.9899,3353.0
2020-10-09 13:10:00,235.23,235.27,234.52,234.52,5602.0,221.9899,222.0277,221.3199,221.3199,5602.0
2020-10-09 13:15:00,234.55,234.64,234.19,234.28,7067.0,221.3482,221.4331,221.0084,221.0934,7067.0
2020-10-09 13:20:00,234.31,234.32,234.13,234.13,3793.0,221.1217,221.1311,220.9518,220.9518,3793.0
2020-10-09 13:25:00,234.14,234.44,234.1,234.3,8979.0,220.9613,221.2444,220.9235,221.1123,8979.0
2020-10-09 13:30:00,234.32,234.67,234.32,234.67,6621.0,221.1311,221.4614,221.1311,221.4614,6621.0
2020-10-09 13:35:00,234.82,234.83,234.61,234.69,4888.0,221.603,221.6124,221.4048,221.4803,4888.0
2020-10-09 13:40:00,234.64,234.78,234.5,234.7,3673.0,221.4331,221.5652,221.301,221.4897,3673.0
2020-10-09 13:45:00,234.59,234.59,234.44,234.48,1800.0,221.3859,221.3859,221.2444,221.2821,1800.0
2020-10-09 13:50:00,234.41,234.5,234.25,234.29,3654.0,221.2161,221.301,221.0651,221.1028,3654.0
2020-10-09 13:55:00,234.29,234.55,234.25,234.48,2938.0,221.1028,221.3482,221.0651,221.2821,2938.0
2020-10-09 14:00:00,234.5,234.5,234.24,234.3,4047.0,221.301,221.301,221.0556,221.1123,4047.0
2020-10-09 14:05:00,234.33,234.42,234.22,234.22,6717.0,221.1406,221.2255,221.0368,221.0368,6717.0
2020-10-09 14:10:00,234.23,234.36,234.04,234.3,5752.0,221.0462,221.1689,220.8669,221.1123,5752.0
2020-10-09 14:15:00,234.3,234.39,234.22,234.39,4113.0,221.1123,221.1972,221.0368,221.1972,4113.0
2020-10-09 14:20:00,234.3,234.39,234.29,234.3,1655.0,221.1123,221.1972,221.1028,221.1123,1655.0
2020-10-09 14:25:00,234.29,234.3,234.0,234.05,5442.0,221.1028,221.1123,220.8291,220.8763,5442.0
2020-10-09 14:30:00,234.08,234.27,234.06,234.27,3147.0,220.9046,221.0839,220.8858,221.0839,3147.0
2020-10-09 14:35:00,234.27,234.3,233.71,234.08,9486.0,221.0839,221.1123,220.5555,220.9046,9486.0
2020-10-09 14:40:00,234.01,234.47,234.01,234.41,9578.0,220.8386,221.2727,220.8386,221.2161,9578.0
2020-10-09 14:45:00,234.43,234.6,234.38,234.52,5419.0,221.2349,221.3954,221.1877,221.3199,5419.0
2020-10-09 14:50:00,234.48,234.59,234.36,234.56,7640.0,221.2821,221.3859,221.1689,221.3576,7640.0
2020-10-09 14:55:00,234.56,234.73,234.49,234.6,6052.0,221.3576,221.518,221.2916,221.3954,6052.0
2020-10-09 15:00:00,234.6,234.7,234.47,234.52,6084.0,221.3954,221.4897,221.2727,221.3199,6084.0
2020-10-09 15:05:00,234.43,234.48,234.27,234.31,6079.0,221.2349,221.2821,221.0839,221.1217,6079.0
2020-10-09 15:10:00,234.3,234.49,234.25,234.36,9397.0,221.1123,221.2916,221.0651,221.1689,9397.0
2020-10-09 15:15:00,234.41,234.54,234.34,234.43,5533.0,221.2161,221.3387,221.15,221.2349,5533.0
2020-10-09 15:20:00,234.5,234.77,234.5,234.66,4975.0,221.301,221.5558,221.301,221.452,4975.0
2020-10-09 15:25:00,234.68,234.8,234.59,234.7,7720.0,221.4709,221.5841,221.3859,221.4897,7720.0
2020-10-09 15:30:00,234.75,234.75,234.28,234.31,5081.0,221.5369,221.5369,221.0934,221.1217,5081.0
2020-10-09 15:35:00,234.31,234.45,234.23,234.28,8290.0,221.1217,221.2538,221.0462,221.0934,8290.0
2020-10-09 15:40:00,234.27,234.34,234.12,234.16,8863.0,221.0839,221.15,220.9424,220.9801,8863.0
2020-10-09 15:45:00,234.11,234.26,233.92,234.08,10313.0,220.9329,221.0745,220.7536,220.9046,10313.0
2020-10-09 15:50:00,234.13,234.34,234.04,234.27,19339.0,220.9518,221.15,220.8669,221.0839,19339.0
2020-10-09 15:55:00,234.31,234.88,234.28,234.81,53796.0,221.1217,221.6596,221.0934,221.5935,53796.0
2020-10-12 09:30:00,237.14,237.14,236.04,236.58,31601.0,223.7924,223.7924,222.7543,223.2639,31601.0
2020-10-12 09:35:00,236.79,236.79,236.21,236.34,5000.0,223.4621,223.4621,222.9147,223.0374,5000.0
2020-10-12 09:40:00,236.3,237.12,236.3,236.92,6927.0,222.9997,223.7735,222.9997,223.5848,6927.0
2020-10-12 09:45:00,236.7,236.95,236.01,236.45,15519.0,223.3772,223.6131,222.726,223.1412,15519.0
2020-10-12 09:50:00,236.35,236.88,236.26,236.73,4175.0,223.0469,223.547,222.9619,223.4055,4175.0
2020-10-12 09:55:00,236.88,237.26,236.64,237.17,9030.0,223.547,223.9056,223.3205,223.8207,9030.0
2020-10-12 10:00:00,237.13,237.26,236.61,236.68,9399.0,223.783,223.9056,223.2922,223.3583,9399.0
2020-10-12 10:05:00,236.67,236.83,236.5,236.77,6946.0,223.3489,223.4998,223.1884,223.4432,6946.0
2020-10-12 10:10:00,236.89,236.91,236.67,236.67,3490.0,223.5565,223.5753,223.3489,223.3489,3490.0
2020-10-12 10:15:00,236.64,236.68,236.3,236.3,9435.0,223.3205,223.3583,222.9997,222.9997,9435.0
2020-10-12 10:20:00,236.3,236.3,236.1,236.11,3876.0,222.9997,222.9997,222.8109,222.8204,3876.0
2020-10-12 10:25:00,236.2,236.63,236.14,236.62,2854.0,222.9053,223.3111,222.8487,223.3017,2854.0
2020-10-12 10:30:00,236.45,236.45,236.13,236.24,2729.0,223.1412,223.1412,222.8392,222.9431,2729.0
2020-10-12 10:35:00,236.33,236.46,236.2,236.3,3259.0,223.028,223.1507,222.9053,222.9997,3259.0
2020-10-12 10:40:00,236.34,236.49,236.21,236.23,4306.0,223.0374,223.179,222.9147,222.9336,4306.0
2020-10-12 10:45:00,236.27,236.37,235.8,235.87,5948.0,222.9714,223.0657,222.5278,222.5939,5948.0
2020-10-12 10:50:00,235.87,236.23,235.86,236.0,3453.0,222.5939,222.9336,222.5844,222.7166,3453.0
2020-10-12 10:55:00,236.05,236.25,235.19,235.21,3901.0,222.7638,222.9525,221.9522,221.971,3901.0
2020-10-12 11:00:00,235.28,235.63,235.28,235.58,10221.0,222.0371,222.3674,222.0371,222.3202,10221.0
2020-10-12 11:05:00,235.6,236.06,235.5,235.99,3014.0,222.3391,222.7732,222.2447,222.7071,3014.0
2020-10-12 11:10:00,235.96,236.15,235.75,236.14,6271.0,222.6788,222.8581,222.4806,222.8487,6271.0
2020-10-12 11:15:00,236.02,236.4,235.97,236.13,7225.0,222.7354,223.0941,222.6883,222.8392,7225.0
2020-10-12 11:20:00,236.11,236.17,235.77,235.87,7813.0,222.8204,222.877,222.4995,222.5939,7813.0
2020-10-12 11:25:00,235.97,236.28,235.74,235.99,6684.0,222.6883,222.9808,222.4712,222.7071,6684.0
2020-10-12 11:30:00,235.96,235.96,235.7,235.73,8427.0,222.6788,222.6788,222.4335,222.4618,8427.0
2020-10-12 11:35:00,235.72,235.78,235.57,235.66,4610.0,222.4523,222.5089,222.3108,222.3957,4610.0
2020-10-12 11:40:00,235.69,235.69,235.39,235.4,4381.0,222.424,222.424,222.1409,222.1503,4381.0
2020-10-12 11:45:00,235.43,235.44,235.25,235.28,3620.0,222.1786,222.1881,222.0088,222.0371,3620.0
2020-10-12 11:50:00,235.3,235.32,235.07,235.21,4330.0,222.056,222.0748,221.8389,221.971,4330.0
2020-10-12 11:55:00,235.27,235.56,235.26,235.56,2291.0,222.0277,222.3013,222.0182,222.3013,2291.0
2020-10-12 12:00:00,235.52,235.52,235.37,235.4,3399.0,222.2636,222.2636,222.122,222.1503,3399.0
2020-10-12 12:05:00,235.46,235.46,235.16,235.17,2934.0,222.207,222.207,221.9238,221.9333,2934.0
2020-10-12 12:10:00,235.22,235.5,235.2,235.38,1811.0,221.9805,222.2447,221.9616,222.1315,1811.0
2020-10-12 12:15:00,235.34,235.46,235.3,235.4,1535.0,222.0937,222.207,222.056,222.1503,1535.0
2020-10-12 12:20:00,235.43,235.61,235.42,235.59,3540.0,222.1786,222.3485,222.1692,222.3296,3540.0
2020-10-12 12:25:00,235.5,235.88,235.5,235.88,2589.0,222.2447,222.6033,222.2447,222.6033,2589.0
2020-10-12 12:30:00,235.89,235.89,235.62,235.67,2530.0,222.6128,222.6128,222.358,222.4051,2530.0
2020-10-12 12:35:00,235.69,235.8,235.61,235.76,1800.0,222.424,222.5278,222.3485,222.4901,1800.0
2020-10-12 12:40:00,235.81,235.83,235.54,235.6,4349.0,222.5373,222.5561,222.2825,222.3391,4349.0
2020-10-12 12:45:00,235.6,235.6,235.48,235.58,2700.0,222.3391,222.3391,222.2258,222.3202,2700.0
2020-10-12 12:50:00,235.66,235.67,235.42,235.51,2857.0,222.3957,222.4051,222.1692,222.2541,2857.0
2020-10-12 12:55:00,235.5,235.69,235.43,235.6,8297.0,222.2447,222.424,222.1786,222.3391,8297.0
2020-10-12 13:00:00,235.58,235.62,235.54,235.6,2156.0,222.3202,222.358,222.2825,222.3391,2156.0
2020-10-12 13:05:00,235.58,235.66,235.47,235.56,8325.0,222.3202,222.3957,222.2164,222.3013,8325.0
2020-10-12 13:10:00,235.48,235.83,235.48,235.83,14040.0,222.2258,222.5561,222.2258,222.5561,14040.0
2020-10-12 13:15:00,235.86,236.04,235.86,236.04,2848.0,222.5844,222.7543,222.5844,222.7543,2848.0
2020-10-12 13:20:00,236.04,236.41,236.03,236.41,2520.0,222.7543,223.1035,222.7449,223.1035,2520.0
2020-10-12 13:25:00,236.39,236.4,236.25,236.25,1230.0,223.0846,223.0941,222.9525,222.9525,1230.0
2020-10-12 13:30:00,236.2,236.31,235.88,235.88,2332.0,222.9053,223.0091,222.6033,222.6033,2332.0
2020-10-12 13:35:00,235.84,235.86,235.7,235.85,4475.0,222.5656,222.5844,222.4335,222.575,4475.0
2020-10-12 13:40:00,235.84,236.13,235.84,236.13,8330.0,222.5656,222.8392,222.5656,222.8392,8330.0
2020-10-12 13:45:00,236.05,236.19,235.91,236.19,2600.0,222.7638,222.8959,222.6316,222.8959,2600.0
2020-10-12 13:50:00,236.2,236.35,236.16,236.34,1860.0,222.9053,223.0469,222.8676,223.0374,1860.0
2020-10-12 13:55:00,236.42,236.62,236.41,236.57,6400.0,223.1129,223.3017,223.1035,223.2545,6400.0
2020-10-12 14:00:00,236.54,236.78,236.43,236.48,4337.0,223.2262,223.4527,223.1224,223.1695,4337.0
2020-10-12 14:05:00,236.51,236.65,236.51,236.57,4136.0,223.1979,223.33,223.1979,223.2545,4136.0
2020-10-12 14:10:00,236.56,236.56,236.17,236.31,4712.0,223.245,223.245,222.877,223.0091,4712.0
2020-10-12 14:15:00,236.26,236.42,236.12,236.41,5139.0,222.9619,223.1129,222.8298,223.1035,5139.0
2020-10-12 14:20:00,236.41,236.58,236.27,236.43,5129.0,223.1035,223.2639,222.9714,223.1224,5129.0
2020-10-12 14:25:00,236.35,236.58,236.27,236.58,4449.0,223.0469,223.2639,222.9714,223.2639,4449.0
2020-10-12 14:30:00,236.66,236.78,236.42,236.42,6103.0,223.3394,223.4527,223.1129,223.1129,6103.0
2020-10-12 14:35:00,236.38,236.64,236.27,236.58,3454.0,223.0752,223.3205,222.9714,223.2639,3454.0
2020-10-12 14:40:00,236.56,236.67,236.46,236.64,2904.0,223.245,223.3489,223.1507,223.3205,2904.0
2020-10-12 14:45:00,236.57,236.57,236.34,236.43,3027.0,223.2545,223.2545,223.0374,223.1224,3027.0
2020-10-12 14:50:00,236.45,236.59,236.36,236.52,2650.0,223.1412,223.2734,223.0563,223.2073,2650.0
2020-10-12 14:55:00,236.53,236.69,236.48,236.68,2500.0,223.2167,223.3677,223.1695,223.3583,2500.0
2020-10-12 15:00:00,236.85,236.89,236.73,236.87,2401.0,223.5187,223.5565,223.4055,223.5376,2401.0
2020-10-12 15:05:00,236.87,237.09,236.65,236.66,16692.0,223.5376,223.7452,223.33,223.3394,16692.0
2020-10-12 15:10:00,236.73,236.76,236.53,236.68,2412.0,223.4055,223.4338,223.2167,223.3583,2412.0
2020-10-12 15:15:00,236.71,237.1,236.71,237.1,8807.0,223.3866,223.7547,223.3866,223.7547,8807.0
2020-10-12 15:20:00,237.15,237.34,237.0,237.34,8938.0,223.8018,223.9811,223.6603,223.9811,8938.0
2020-10-12 15:25:00,237.29,237.45,237.08,237.4,15626.0,223.934,224.085,223.7358,224.0378,15626.0
2020-10-12 15:30:00,237.42,237.54,237.22,237.34,13432.0,224.0566,224.1699,223.8679,223.9811,13432.0
2020-10-12 15:35:00,237.37,237.4,236.95,237.06,13486.0,224.0095,224.0378,223.6131,223.7169,13486.0
2020-10-12 15:40:00,237.02,237.34,237.02,237.15,11065.0,223.6792,223.9811,223.6792,223.8018,11065.0
2020-10-12 15:45:00,237.17,237.31,237.0,237.0,27153.0,223.8207,223.9528,223.6603,223.6603,27153.0
2020-10-12 15:50:00,237.0,237.59,236.86,237.34,36682.0,223.6603,224.2171,223.5282,223.9811,36682.0
2020-10-12 15:55:00,237.38,237.61,236.47,236.47,63700.0,224.0189,224.2359,223.1601,223.1601,63700.0
2020-10-13 09:30:00,236.14,237.0,236.0,236.8,27158.0,222.8487,223.6603,222.7166,223.4715,27158.0
2020-10-13 09:35:00,237.09,237.46,236.73,236.93,10928.0,223.7452,224.0944,223.4055,223.5942,10928.0
2020-10-13 09:40:00,236.98,237.17,236.16,236.18,8338.0,223.6414,223.8207,222.8676,222.8864,8338.0
2020-10-13 09:45:00,236.12,236.63,236.03,236.58,5571.0,222.8298,223.3111,222.7449,223.2639,5571.0
2020-10-13 09:50:00,236.44,236.49,236.04,236.15,10419.0,223.1318,223.179,222.7543,222.8581,10419.0
2020-10-13 09:55:00,236.15,236.23,235.82,235.98,11241.0,222.8581,222.9336,222.5467,222.6977,11241.0
2020-10-13 10:00:00,235.89,236.93,235.55,236.93,9239.0,222.6128,223.5942,222.2919,223.5942,9239.0
2020-10-13 10:05:00,236.81,237.38,236.63,236.97,10522.0,223.481,224.0189,223.3111,223.632,10522.0
2020-10-13 10:10:00,236.99,236.99,235.78,236.04,11374.0,223.6508,223.6508,222.5089,222.7543,11374.0
2020-10-13 10:15:00,235.85,236.03,235.7,235.72,5635.0,222.575,222.7449,222.4335,222.4523,5635.0
2020-10-13 10:20:00,235.82,236.5,235.8,236.46,4225.0,222.5467,223.1884,222.5278,223.1507,4225.0
2020-10-13 10:25:00,236.5,236.96,236.37,236.78,4930.0,223.1884,223.6225,223.0657,223.4527,4930.0
2020-10-13 10:30:00,236.96,237.27,236.65,236.83,8410.0,223.6225,223.9151,223.33,223.4998,8410.0
2020-10-13 10:35:00,236.9,237.1,236.88,236.98,5414.0,223.5659,223.7547,223.547,223.6414,5414.0
2020-10-13 10:40:00,237.02,237.07,236.55,236.74,9041.0,223.6792,223.7263,223.2356,223.4149,9041.0
2020-10-13 10:45:00,236.84,236.84,236.41,236.42,2277.0,223.5093,223.5093,223.1035,223.1129,2277.0
2020-10-13 10:50:00,236.4,236.45,235.77,235.9,6944.0,223.0941,223.1412,222.4995,222.6222,6944.0
2020-10-13 10:55:00,236.02,236.36,235.8,235.8,5863.0,222.7354,223.0563,222.5278,222.5278,5863.0
2020-10-13 11:00:00,235.94,236.09,235.85,235.88,2783.0,222.6599,222.8015,222.575,222.6033,2783.0
2020-10-13 11:05:00,236.04,236.04,235.46,235.62,6222.0,222.7543,222.7543,222.207,222.358,6222.0
2020-10-13 11:10:00,235.64,236.02,235.64,236.02,6060.0,222.3768,222.7354,222.3768,222.7354,6060.0
2020-10-13 11:15:00,236.01,236.14,235.93,236.1,4981.0,222.726,222.8487,222.6505,222.8109,4981.0
2020-10-13 11:20:00,236.24,236.35,236.0,236.0,33945.0,222.9431,223.0469,222.7166,222.7166,33945.0
2020-10-13 11:25:00,235.97,235.98,235.62,235.72,27111.0,222.6883,222.6977,222.358,222.4523,27111.0
2020-10-13 11:30:00,235.7,235.83,235.42,235.42,4403.0,222.4335,222.5561,222.1692,222.1692,4403.0
2020-10-13 11:35:00,235.37,235.42,234.86,234.95,7640.0,222.122,222.1692,221.6407,221.7257,7640.0
2020-10-13 11:40:00,234.86,234.89,234.49,234.58,3127.0,221.6407,221.669,221.2916,221.3765,3127.0
2020-10-13 11:45:00,234.66,235.05,234.65,235.04,5656.0,221.452,221.82,221.4426,221.8106,5656.0
2020-10-13 11:50:00,235.0,235.32,234.86,235.12,10378.0,221.7729,222.0748,221.6407,221.8861,10378.0
2020-10-13 11:55:00,235.25,235.33,235.13,235.28,2990.0,222.0088,222.0843,221.8955,222.0371,2990.0
2020-10-13 12:00:00,235.3,235.35,234.81,234.91,9390.0,222.056,222.1032,221.5935,221.6879,9390.0
2020-10-13 12:05:00,234.97,235.44,234.96,235.43,5021.0,221.7445,222.1881,221.7351,222.1786,5021.0
2020-10-13 12:10:00,235.5,235.5,234.97,235.16,3292.0,222.2447,222.2447,221.7445,221.9238,3292.0
2020-10-13 12:15:00,235.2,235.97,235.2,235.96,7337.0,221.9616,222.6883,221.9616,222.6788,7337.0
2020-10-13 12:20:00,235.93,236.45,235.92,236.45,3307.0,222.6505,223.1412,222.6411,223.1412,3307.0
2020-10-13 12:25:00,236.4,236.47,236.27,236.44,3754.0,223.0941,223.1601,222.9714,223.1318,3754.0
2020-10-13 12:30:00,236.5,236.75,236.17,236.17,15298.0,223.1884,223.4244,222.877,222.877,15298.0
2020-10-13 12:35:00,236.04,236.28,235.78,236.27,2623.0,222.7543,222.9808,222.5089,222.9714,2623.0
2020-10-13 12:40:00,236.34,236.49,236.26,236.47,3410.0,223.0374,223.179,222.9619,223.1601,3410.0
2020-10-13 12:45:00,236.54,236.97,236.53,236.95,2104.0,223.2262,223.632,223.2167,223.6131,2104.0
2020-10-13 12:50:00,236.9,236.98,236.8,236.8,1839.0,223.5659,223.6414,223.4715,223.4715,1839.0
2020-10-13 12:55:00,236.88,236.91,236.81,236.86,1955.0,223.547,223.5753,223.481,223.5282,1955.0
2020-10-13 13:00:00,236.87,237.16,236.82,237.16,3459.0,223.5376,223.8113,223.4904,223.8113,3459.0
2020-10-13 13:05:00,237.13,237.13,236.51,236.56,3011.0,223.783,223.783,223.1979,223.245,3011.0
2020-10-13 13:10:00,236.43,236.73,236.01,236.01,8593.0,223.1224,223.4055,222.726,222.726,8593.0
2020-10-13 13:15:00,236.0,236.23,235.92,236.08,6990.0,222.7166,222.9336,222.6411,222.7921,6990.0
2020-10-13 13:20:00,236.06,236.09,235.86,235.88,5585.0,222.7732,222.8015,222.5844,222.6033,5585.0
2020-10-13 13:25:00,235.9,236.32,235.9,236.21,3800.0,222.6222,223.0186,222.6222,222.9147,3800.0
2020-10-13 13:30:00,236.26,236.8,236.26,236.8,4264.0,222.9619,223.4715,222.9619,223.4715,4264.0
2020-10-13 13:35:00,236.79,236.9,236.73,236.8,1703.0,223.4621,223.5659,223.4055,223.4715,1703.0
2020-10-13 13:40:00,236.95,236.95,236.8,236.82,4762.0,223.6131,223.6131,223.4715,223.4904,4762.0
2020-10-13 13:45:00,236.91,237.06,236.86,236.98,3282.0,223.5753,223.7169,223.5282,223.6414,3282.0
2020-10-13 13:50:00,236.97,236.97,236.63,236.63,4456.0,223.632,223.632,223.3111,223.3111,4456.0
2020-10-13 13:55:00,236.61,236.61,236.32,236.53,3900.0,223.2922,223.2922,223.0186,223.2167,3900.0
2020-10-13 14:00:00,236.53,236.74,236.33,236.73,1400.0,223.2167,223.4149,223.028,223.4055,1400.0
2020-10-13 14:05:00,236.72,236.94,236.69,236.86,3265.0,223.396,223.6037,223.3677,223.5282,3265.0
2020-10-13 14:10:00,236.86,237.14,236.85,237.14,1993.0,223.5282,223.7924,223.5187,223.7924,1993.0
2020-10-13 14:15:00,237.01,237.1,236.91,237.09,1605.0,223.6697,223.7547,223.5753,223.7452,1605.0
2020-10-13 14:20:00,237.08,237.29,237.08,237.25,10452.0,223.7358,223.934,223.7358,223.8962,10452.0
2020-10-13 14:25:00,237.28,237.28,236.61,236.66,5471.0,223.9245,223.9245,223.2922,223.3394,5471.0
2020-10-13 14:30:00,236.44,236.48,236.06,236.4,6345.0,223.1318,223.1695,222.7732,223.0941,6345.0
2020-10-13 14:35:00,236.21,236.26,235.36,235.45,8494.0,222.9147,222.9619,222.1126,222.1975,8494.0
2020-10-13 14:40:00,235.42,235.78,235.33,235.78,5801.0,222.1692,222.5089,222.0843,222.5089,5801.0
2020-10-13 14:45:00,235.78,236.0,235.34,235.91,6145.0,222.5089,222.7166,222.0937,222.6316,6145.0
2020-10-13 14:50:00,235.91,236.02,235.76,235.76,3848.0,222.6316,222.7354,222.4901,222.4901,3848.0
2020-10-13 14:55:00,235.75,236.15,235.69,236.08,3573.0,222.4806,222.8581,222.424,222.7921,3573.0
2020-10-13 15:00:00,235.9,236.34,235.88,236.31,3968.0,222.6222,223.0374,222.6033,223.0091,3968.0
2020-10-13 15:05:00,236.26,236.38,236.26,236.27,3152.0,222.9619,223.0752,222.9619,222.9714,3152.0
2020-10-13 15:10:00,236.38,236.61,236.37,236.38,5151.0,223.0752,223.2922,223.0657,223.0752,5151.0
2020-10-13 15:15:00,236.38,236.52,236.32,236.44,8621.0,223.0752,223.2073,223.0186,223.1318,8621.0
2020-10-13 15:20:00,236.39,236.55,236.3,236.54,3908.0,223.0846,223.2356,222.9997,223.2262,3908.0
2020-10-13 15:25:00,236.46,236.8,236.46,236.8,4949.0,223.1507,223.4715,223.1507,223.4715,4949.0
2020-10-13 15:30:00,236.78,237.12,236.62,237.12,7749.0,223.4527,223.7735,223.3017,223.7735,7749.0
2020-10-13 15:35:00,237.16,237.16,236.55,236.78,5896.0,223.8113,223.8113,223.2356,223.4527,5896.0
2020-10-13 15:40:00,236.85,237.24,236.85,236.85,13615.0,223.5187,223.8868,223.5187,223.5187,13615.0
2020-10-13 15:45:00,236.88,237.34,236.76,237.05,13133.0,223.547,223.9811,223.4338,223.7075,13133.0
2020-10-13 15:50:00,237.06,237.45,236.99,237.45,21292.0,223.7169,224.085,223.6508,224.085,21292.0
2020-10-13 15:55:00,237.43,237.58,237.21,237.21,80252.0,224.0661,224.2076,223.8585,223.8585,80252.0
2020-10-14 09:30:00,237.39,238.65,237.09,238.27,19946.0,224.0283,225.2174,223.7452,224.8588,19946.0
2020-10-14 09:35:00,238.23,238.23,237.6,238.14,7120.0,224.821,224.821,224.2265,224.7361,7120.0
2020-10-14 09:40:00,237.76,238.88,237.76,238.82,6065.0,224.3775,225.4345,224.3775,225.3778,6065.0
2020-10-14 09:45:00,238.51,240.46,238.51,240.45,38849.0,225.0853,226.9255,225.0853,226.9161,38849.0
2020-10-14 09:50:00,240.4,240.4,239.84,240.02,7595.0,226.8689,226.8689,226.3404,226.5103,7595.0
2020-10-14 09:55:00,239.89,240.36,239.8,240.21,7674.0,226.3876,226.8312,226.3027,226.6896,7674.0
2020-10-14 10:00:00,240.33,240.46,240.08,240.3,4260.0,226.8028,226.9255,226.5669,226.7745,4260.0
2020-10-14 10:05:00,240.31,240.32,239.91,239.96,8931.0,226.784,226.7934,226.4065,226.4537,8931.0
2020-10-14 10:10:00,239.94,240.1,239.55,239.88,7624.0,226.4348,226.5858,226.0668,226.3782,7624.0
2020-10-14 10:15:00,239.85,240.18,239.2,239.2,8475.0,226.3499,226.6613,225.7365,225.7365,8475.0
2020-10-14 10:20:00,239.33,240.17,239.27,239.9,8989.0,225.8591,226.6519,225.8025,226.3971,8989.0
2020-10-14 10:25:00,239.86,239.86,239.1,239.59,4650.0,226.3593,226.3593,225.6421,226.1045,4650.0
2020-10-14 10:30:00,239.44,239.77,239.16,239.33,6364.0,225.9629,226.2744,225.6987,225.8591,6364.0
2020-10-14 10:35:00,239.39,239.78,239.28,239.72,7663.0,225.9158,226.2838,225.8119,226.2272,7663.0
2020-10-14 10:40:00,239.75,239.76,239.42,239.65,4241.0,226.2555,226.2649,225.9441,226.1611,4241.0
2020-10-14 10:45:00,239.71,240.06,239.7,240.01,6687.0,226.2177,226.548,226.2083,226.5009,6687.0
2020-10-14 10:50:00,240.03,240.12,239.82,240.03,2968.0,226.5197,226.6047,226.3216,226.5197,2968.0
2020-10-14 10:55:00,239.98,240.02,239.7,239.77,2805.0,226.4725,226.5103,226.2083,226.2744,2805.0
2020-10-14 11:00:00,239.82,239.85,239.25,239.49,5856.0,226.3216,226.3499,225.7836,226.0101,5856.0
2020-10-14 11:05:00,239.49,239.76,239.38,239.74,10082.0,226.0101,226.2649,225.9063,226.2461,10082.0
2020-10-14 11:10:00,239.86,240.0,239.54,239.75,4203.0,226.3593,226.4914,226.0573,226.2555,4203.0
2020-10-14 11:15:00,239.74,239.88,239.56,239.87,3012.0,226.2461,226.3782,226.0762,226.3687,3012.0
2020-10-14 11:20:00,239.82,240.11,239.82,240.1,6399.0,226.3216,226.5952,226.3216,226.5858,6399.0
2020-10-14 11:25:00,240.03,240.44,239.97,240.38,6504.0,226.5197,226.9067,226.4631,226.85,6504.0
2020-10-14 11:30:00,240.45,240.45,240.2,240.38,7449.0,226.9161,226.9161,226.6802,226.85,7449.0
2020-10-14 11:35:00,240.48,240.66,240.3,240.31,5056.0,226.9444,227.1143,226.7745,226.784,5056.0
2020-10-14 11:40:00,240.32,240.38,239.76,239.76,6006.0,226.7934,226.85,226.2649,226.2649,6006.0
2020-10-14 11:45:00,239.88,239.93,238.99,239.47,6768.0,226.3782,226.4254,225.5383,225.9913,6768.0
2020-10-14 11:50:00,239.52,239.67,238.82,238.82,5260.0,226.0384,226.18,225.3778,225.3778,5260.0
2020-10-14 11:55:00,238.81,238.92,238.46,238.85,11957.0,225.3684,225.4722,225.0381,225.4062,11957.0
2020-10-14 12:00:00,238.75,239.18,238.75,239.15,4626.0,225.3118,225.7176,225.3118,225.6893,4626.0
2020-10-14 12:05:00,239.13,239.43,239.07,239.4,8823.0,225.6704,225.9535,225.6138,225.9252,8823.0
2020-10-14 12:10:00,239.4,239.65,239.31,239.51,13201.0,225.9252,226.1611,225.8403,226.029,13201.0
2020-10-14 12:15:00,239.31,239.56,239.01,239.07,2716.0,225.8403,226.0762,225.5571,225.6138,2716.0
2020-10-14 12:20:00,239.18,239.37,238.8,238.82,5014.0,225.7176,225.8969,225.359,225.3778,5014.0
2020-10-14 12:25:00,238.82,239.18,238.82,238.98,3635.0,225.3778,225.7176,225.3778,225.5288,3635.0
2020-10-14 12:30:00,238.98,239.34,238.91,239.25,5003.0,225.5288,225.8686,225.4628,225.7836,5003.0
2020-10-14 12:35:00,239.19,239.23,238.77,239.02,6896.0,225.727,225.7648,225.3307,225.5666,6896.0
2020-10-14 12:40:00,239.11,239.29,239.02,239.14,3264.0,225.6515,225.8214,225.5666,225.6798,3264.0
2020-10-14 12:45:00,239.04,239.34,239.04,239.22,8166.0,225.5855,225.8686,225.5855,225.7553,8166.0
2020-10-14 12:50:00,239.15,239.21,239.0,239.04,5733.0,225.6893,225.7459,225.5477,225.5855,5733.0
2020-10-14 12:55:00,239.07,239.36,238.94,239.36,4900.0,225.6138,225.8874,225.4911,225.8874,4900.0
2020-10-14 13:00:00,239.24,239.39,239.22,239.27,2324.0,225.7742,225.9158,225.7553,225.8025,2324.0
2020-10-14 13:05:00,239.27,239.37,239.14,239.34,2522.0,225.8025,225.8969,225.6798,225.8686,2522.0
2020-10-14 13:10:00,239.3,239.46,239.06,239.06,11636.0,225.8308,225.9818,225.6043,225.6043,11636.0
2020-10-14 13:15:00,239.01,239.05,238.57,238.73,18357.0,225.5571,225.5949,225.1419,225.2929,18357.0
2020-10-14 13:20:00,238.67,238.79,238.46,238.79,3543.0,225.2363,225.3495,225.0381,225.3495,3543.0
2020-10-14 13:25:00,238.75,238.88,238.45,238.56,6741.0,225.3118,225.4345,225.0287,225.1325,6741.0
2020-10-14 13:30:00,238.64,238.7,238.33,238.47,3250.0,225.208,225.2646,224.9154,225.0475,3250.0
2020-10-14 13:35:00,238.55,238.7,238.54,238.7,2257.0,225.123,225.2646,225.1136,225.2646,2257.0
2020-10-14 13:40:00,238.64,238.81,238.56,238.76,4535.0,225.208,225.3684,225.1325,225.3212,4535.0
2020-10-14 13:45:00,238.68,239.07,238.68,238.9,3236.0,225.2457,225.6138,225.2457,225.4533,3236.0
2020-10-14 13:50:00,238.96,239.09,238.73,239.06,1695.0,225.51,225.6326,225.2929,225.6043,1695.0
2020-10-14 13:55:00,239.07,239.07,238.78,238.81,3159.0,225.6138,225.6138,225.3401,225.3684,3159.0
2020-10-14 14:00:00,238.75,238.86,238.59,238.85,2689.0,225.3118,225.4156,225.1608,225.4062,2689.0
2020-10-14 14:05:00,238.9,239.0,238.84,239.0,4204.0,225.4533,225.5477,225.3967,225.5477,4204.0
2020-10-14 14:10:00,238.97,239.3,238.91,239.22,4738.0,225.5194,225.8308,225.4628,225.7553,4738.0
2020-10-14 14:15:00,239.26,239.28,238.91,238.91,4743.0,225.7931,225.8119,225.4628,225.4628,4743.0
2020-10-14 14:20:00,238.82,239.2,238.82,239.2,5778.0,225.3778,225.7365,225.3778,225.7365,5778.0
2020-10-14 14:25:00,239.17,239.17,238.83,238.95,5342.0,225.7081,225.7081,225.3873,225.5005,5342.0
2020-10-14 14:30:00,238.88,238.95,238.44,238.51,6304.0,225.4345,225.5005,225.0192,225.0853,6304.0
2020-10-14 14:35:00,238.63,238.76,238.42,238.54,4779.0,225.1985,225.3212,225.0004,225.1136,4779.0
2020-10-14 14:40:00,238.52,238.81,238.52,238.68,4625.0,225.0947,225.3684,225.0947,225.2457,4625.0
2020-10-14 14:45:00,238.62,238.94,238.58,238.89,3474.0,225.1891,225.4911,225.1513,225.4439,3474.0
2020-10-14 14:50:00,238.88,239.04,238.83,238.99,4005.0,225.4345,225.5855,225.3873,225.5383,4005.0
2020-10-14 14:55:00,239.03,239.18,238.87,239.03,20441.0,225.576,225.7176,225.425,225.576,20441.0
2020-10-14 15:00:00,239.08,239.44,238.91,239.4,5085.0,225.6232,225.9629,225.4628,225.9252,5085.0
2020-10-14 15:05:00,239.36,239.85,239.29,239.61,8291.0,225.8874,226.3499,225.8214,226.1234,8291.0
2020-10-14 15:10:00,239.69,239.94,239.66,239.77,3888.0,226.1989,226.4348,226.1706,226.2744,3888.0
2020-10-14 15:15:00,239.76,239.76,239.48,239.67,5840.0,226.2649,226.2649,226.0007,226.18,5840.0
2020-10-14 15:20:00,239.71,239.76,239.27,239.37,7460.0,226.2177,226.2649,225.8025,225.8969,7460.0
2020-10-14 15:25:00,239.36,239.47,239.18,239.25,4431.0,225.8874,225.9913,225.7176,225.7836,4431.0
2020-10-14 15:30:00,239.13,239.39,239.12,239.32,7170.0,225.6704,225.9158,225.661,225.8497,7170.0
2020-10-14 15:35:00,239.37,239.44,238.65,238.71,12301.0,225.8969,225.9629,225.2174,225.274,12301.0
2020-10-14 15:40:00,238.77,238.87,238.5,238.55,12564.0,225.3307,225.425,225.0759,225.123,12564.0
2020-10-14 15:45:00,238.48,238.62,238.37,238.51,13244.0,225.057,225.1891,224.9532,225.0853,13244.0
2020-10-14 15:50:00,238.41,238.73,238.26,238.29,15456.0,224.9909,225.2929,224.8494,224.8777,15456.0
2020-10-14 15:55:00,238.37,238.51,238.13,238.48,46617.0,224.9532,225.0853,224.7267,225.057,46617.0
2020-10-15 09:30:00,234.66,235.82,234.37,235.64,40679.0,221.452,222.5467,221.1783,222.3768,40679.0
2020-10-15 09:35:00,235.86,235.86,234.36,234.89,12127.0,222.5844,222.5844,221.1689,221.669,12127.0
2020-10-15 09:40:00,234.76,235.29,234.44,235.29,8065.0,221.5464,222.0465,221.2444,222.0465,8065.0
2020-10-15 09:45:00,235.51,236.17,235.37,236.17,7644.0,222.2541,222.877,222.122,222.877,7644.0
2020-10-15 09:50:00,236.06,236.62,235.73,236.18,6050.0,222.7732,223.3017,222.4618,222.8864,6050.0
2020-10-15 09:55:00,236.27,236.57,236.13,236.56,4140.0,222.9714,223.2545,222.8392,223.245,4140.0
2020-10-15 10:00:00,236.75,237.14,236.73,237.02,9513.0,223.4244,223.7924,223.4055,223.6792,9513.0
2020-10-15 10:05:00,236.97,237.16,236.41,236.75,5821.0,223.632,223.8113,223.1035,223.4244,5821.0
2020-10-15 10:10:00,236.97,237.28,236.54,236.93,3609.0,223.632,223.9245,223.2262,223.5942,3609.0
2020-10-15 10:15:00,237.33,237.5,237.14,237.19,4369.0,223.9717,224.1321,223.7924,223.8396,4369.0
2020-10-15 10:20:00,236.77,236.97,236.53,236.86,3137.0,223.4432,223.632,223.2167,223.5282,3137.0
2020-10-15 10:25:00,237.03,237.34,236.76,237.34,3860.0,223.6886,223.9811,223.4338,223.9811,3860.0
2020-10-15 10:30:00,237.39,237.57,236.74,237.07,2297.0,224.0283,224.1982,223.4149,223.7263,2297.0
2020-10-15 10:35:00,237.02,237.25,236.86,237.12,4469.0,223.6792,223.8962,223.5282,223.7735,4469.0
2020-10-15 10:40:00,237.11,237.64,237.08,237.36,5183.0,223.7641,224.2643,223.7358,224.0,5183.0
2020-10-15 10:45:00,237.32,237.53,237.09,237.34,2482.0,223.9623,224.1604,223.7452,223.9811,2482.0
2020-10-15 10:50:00,237.5,237.72,236.94,237.01,4708.0,224.1321,224.3398,223.6037,223.6697,4708.0
2020-10-15 10:55:00,237.14,237.55,237.02,237.14,6351.0,223.7924,224.1793,223.6792,223.7924,6351.0
2020-10-15 11:00:00,237.07,237.29,236.82,237.19,2876.0,223.7263,223.934,223.4904,223.8396,2876.0
2020-10-15 11:05:00,237.23,237.93,237.06,237.87,4754.0,223.8773,224.5379,223.7169,224.4813,4754.0
2020-10-15 11:10:00,237.71,237.83,237.49,237.64,3017.0,224.3303,224.4436,224.1227,224.2643,3017.0
2020-10-15 11:15:00,237.71,237.92,237.45,237.74,7058.0,224.3303,224.5285,224.085,224.3586,7058.0
2020-10-15 11:20:00,237.83,238.15,237.58,237.92,5220.0,224.4436,224.7456,224.2076,224.5285,5220.0
2020-10-15 11:25:00,238.0,238.0,237.61,237.81,3811.0,224.604,224.604,224.2359,224.4247,3811.0
2020-10-15 11:30:00,237.76,237.95,237.61,237.79,3120.0,224.3775,224.5568,224.2359,224.4058,3120.0
2020-10-15 11:35:00,237.8,237.87,237.48,237.59,4493.0,224.4153,224.4813,224.1133,224.2171,4493.0
2020-10-15 11:40:00,237.62,238.0,237.62,237.87,2603.0,224.2454,224.604,224.2454,224.4813,2603.0
2020-10-15 11:45:00,237.98,238.15,237.85,237.93,2956.0,224.5851,224.7456,224.4624,224.5379,2956.0
2020-10-15 11:50:00,238.12,238.76,238.05,238.76,6945.0,224.7172,225.3212,224.6512,225.3212,6945.0
2020-10-15 11:55:00,238.84,239.0,238.08,238.1,4600.0,225.3967,225.5477,224.6795,224.6984,4600.0
2020-10-15 12:00:00,237.93,238.05,237.69,237.81,2933.0,224.5379,224.6512,224.3114,224.4247,2933.0
2020-10-15 12:05:00,237.92,238.06,237.69,237.69,2001.0,224.5285,224.6606,224.3114,224.3114,2001.0
2020-10-15 12:10:00,237.7,237.93,237.69,237.85,2200.0,224.3209,224.5379,224.3114,224.4624,2200.0
2020-10-15 12:15:00,237.84,238.03,237.81,237.86,4351.0,224.453,224.6323,224.4247,224.4719,4351.0
2020-10-15 12:20:00,237.96,238.09,237.73,237.98,3475.0,224.5662,224.6889,224.3492,224.5851,3475.0
2020-10-15 12:25:00,238.21,238.32,238.15,238.25,2698.0,224.8022,224.906,224.7456,224.8399,2698.0
2020-10-15 12:30:00,238.2,238.31,237.9,238.05,4384.0,224.7927,224.8965,224.5096,224.6512,4384.0
2020-10-15 12:35:00,238.02,238.21,237.84,238.1,6000.0,224.6229,224.8022,224.453,224.6984,6000.0
2020-10-15 12:40:00,238.09,238.12,237.84,237.91,3621.0,224.6889,224.7172,224.453,224.5191,3621.0
2020-10-15 12:45:00,237.81,238.23,237.74,238.06,3966.0,224.4247,224.821,224.3586,224.6606,3966.0
2020-10-15 12:50:00,238.11,238.63,238.11,238.49,4435.0,224.7078,225.1985,224.7078,225.0664,4435.0
2020-10-15 12:55:00,238.51,238.84,238.3,238.82,5287.0,225.0853,225.3967,224.8871,225.3778,5287.0
2020-10-15 13:00:00,238.8,238.8,238.4,238.4,2404.0,225.359,225.359,224.9815,224.9815,2404.0
2020-10-15 13:05:00,238.48,238.57,238.37,238.37,1820.0,225.057,225.1419,224.9532,224.9532,1820.0
2020-10-15 13:10:00,238.45,238.74,238.43,238.65,3549.0,225.0287,225.3023,225.0098,225.2174,3549.0
2020-10-15 13:15:00,238.8,238.8,238.55,238.75,2342.0,225.359,225.359,225.123,225.3118,2342.0
2020-10-15 13:20:00,238.8,239.06,238.8,238.88,2422.0,225.359,225.6043,225.359,225.4345,2422.0
2020-10-15 13:25:00,238.88,239.02,238.79,238.93,2517.0,225.4345,225.5666,225.3495,225.4816,2517.0
2020-10-15 13:30:00,238.98,239.03,238.81,238.94,3962.0,225.5288,225.576,225.3684,225.4911,3962.0
2020-10-15 13:35:00,239.09,239.19,238.88,238.94,4544.0,225.6326,225.727,225.4345,225.4911,4544.0
2020-10-15 13:40:00,239.1,239.35,238.76,239.31,6708.0,225.6421,225.878,225.3212,225.8403,6708.0
2020-10-15 13:45:00,239.28,239.28,238.76,238.76,7622.0,225.8119,225.8119,225.3212,225.3212,7622.0
2020-10-15 13:50:00,238.76,238.81,238.62,238.62,2435.0,225.3212,225.3684,225.1891,225.1891,2435.0
2020-10-15 13:55:00,238.63,238.72,238.45,238.46,6263.0,225.1985,225.2835,225.0287,225.0381,6263.0
2020-10-15 14:00:00,238.5,238.8,238.5,238.58,13195.0,225.0759,225.359,225.0759,225.1513,13195.0
2020-10-15 14:05:00,238.64,239.09,238.57,239.03,4389.0,225.208,225.6326,225.1419,225.576,4389.0
2020-10-15 14:10:00,238.96,239.12,238.79,238.87,3500.0,225.51,225.661,225.3495,225.425,3500.0
2020-10-15 14:15:00,238.89,238.94,238.51,238.65,5165.0,225.4439,225.4911,225.0853,225.2174,5165.0
2020-10-15 14:20:00,238.68,238.92,238.53,238.61,3842.0,225.2457,225.4722,225.1042,225.1797,3842.0
2020-10-15 14:25:00,238.6,238.66,238.39,238.53,4263.0,225.1702,225.2268,224.972,225.1042,4263.0
2020-10-15 14:30:00,238.43,238.54,238.18,238.31,5399.0,225.0098,225.1136,224.7739,224.8965,5399.0
2020-10-15 14:35:00,238.24,238.33,238.05,238.12,2829.0,224.8305,224.9154,224.6512,224.7172,2829.0
2020-10-15 14:40:00,238.16,238.17,237.78,237.78,7228.0,224.755,224.7644,224.3964,224.3964,7228.0
2020-10-15 14:45:00,237.77,237.86,237.62,237.67,6504.0,224.3869,224.4719,224.2454,224.2926,6504.0
2020-10-15 14:50:00,237.69,237.97,237.63,237.84,6198.0,224.3114,224.5757,224.2548,224.453,6198.0
2020-10-15 14:55:00,237.8,238.02,237.77,237.94,4533.0,224.4153,224.6229,224.3869,224.5474,4533.0
2020-10-15 15:00:00,237.94,238.1,237.91,238.05,5708.0,224.5474,224.6984,224.5191,224.6512,5708.0
2020-10-15 15:05:00,238.11,238.16,237.97,237.99,6939.0,224.7078,224.755,224.5757,224.5946,6939.0
2020-10-15 15:10:00,238.02,238.05,237.41,237.62,9830.0,224.6229,224.6512,224.0472,224.2454,9830.0
2020-10-15 15:15:00,237.66,237.76,237.54,237.71,5080.0,224.2831,224.3775,224.1699,224.3303,5080.0
2020-10-15 15:20:00,237.63,237.94,237.62,237.89,4833.0,224.2548,224.5474,224.2454,224.5002,4833.0
2020-10-15 15:25:00,237.9,237.96,237.66,237.7,8285.0,224.5096,224.5662,224.2831,224.3209,8285.0
2020-10-15 15:30:00,237.68,237.72,237.38,237.55,12093.0,224.302,224.3398,224.0189,224.1793,12093.0
2020-10-15 15:35:00,237.58,237.87,237.43,237.82,21171.0,224.2076,224.4813,224.0661,224.4341,21171.0
2020-10-15 15:40:00,237.82,238.06,237.75,237.77,19585.0,224.4341,224.6606,224.3681,224.3869,19585.0
2020-10-15 15:45:00,237.8,237.8,237.41,237.57,20724.0,224.4153,224.4153,224.0472,224.1982,20724.0
2020-10-15 15:50:00,237.72,238.09,237.62,237.83,39341.0,224.3398,224.6889,224.2454,224.4436,39341.0
2020-10-15 15:55:00,237.8,238.29,237.74,238.25,63014.0,224.4153,224.8777,224.3586,224.8399,63014.0
2020-10-16 09:30:00,240.0,241.41,239.71,240.62,93802.0,226.4914,227.8221,226.2177,227.0765,93802.0
2020-10-16 09:35:00,240.9,241.27,240.34,240.62,14776.0,227.3408,227.6899,226.8123,227.0765,14776.0
2020-10-16 09:40:00,240.94,241.17,240.55,240.76,3673.0,227.3785,227.5956,227.0105,227.2086,3673.0
2020-10-16 09:45:00,241.02,241.33,240.44,240.99,6502.0,227.454,227.7466,226.9067,227.4257,6502.0
2020-10-16 09:50:00,241.15,241.37,240.71,241.03,8792.0,227.5767,227.7843,227.1615,227.4634,8792.0
2020-10-16 09:55:00,241.03,241.49,241.03,241.39,10398.0,227.4634,227.8976,227.4634,227.8032,10398.0
2020-10-16 10:00:00,241.39,241.57,241.23,241.31,20257.0,227.8032,227.9731,227.6522,227.7277,20257.0
2020-10-16 10:05:00,241.25,241.47,240.99,241.42,10136.0,227.6711,227.8787,227.4257,227.8315,10136.0
2020-10-16 10:10:00,241.3,241.47,241.13,241.13,4784.0,227.7183,227.8787,227.5578,227.5578,4784.0
2020-10-16 10:15:00,241.11,241.62,241.1,241.39,8000.0,227.5389,228.0202,227.5295,227.8032,8000.0
2020-10-16 10:20:00,241.42,241.87,241.37,241.73,11976.0,227.8315,228.2562,227.7843,228.124,11976.0
2020-10-16 10:25:00,241.76,242.66,241.75,242.66,9596.0,228.1524,229.0017,228.1429,229.0017,9596.0
2020-10-16 10:30:00,242.77,243.05,242.65,242.79,14587.0,229.1055,229.3698,228.9923,229.1244,14587.0
2020-10-16 10:35:00,242.83,243.16,242.68,242.78,9651.0,229.1621,229.4736,229.0206,229.1149,9651.0
2020-10-16 10:40:00,242.77,243.02,242.43,242.43,10933.0,229.1055,229.3414,228.7846,228.7846,10933.0
2020-10-16 10:45:00,242.4,242.52,242.31,242.52,7571.0,228.7563,228.8696,228.6714,228.8696,7571.0
2020-10-16 10:50:00,242.42,242.49,242.11,242.42,7153.0,228.7752,228.8413,228.4827,228.7752,7153.0
2020-10-16 10:55:00,242.42,242.57,242.15,242.56,19502.0,228.7752,228.9168,228.5204,228.9073,19502.0
2020-10-16 11:00:00,242.58,242.87,242.46,242.79,10116.0,228.9262,229.1999,228.813,229.1244,10116.0
2020-10-16 11:05:00,242.72,242.93,242.71,242.88,6530.0,229.0583,229.2565,229.0489,229.2093,6530.0
2020-10-16 11:10:00,242.87,242.87,242.34,242.45,5869.0,229.1999,229.1999,228.6997,228.8035,5869.0
2020-10-16 11:15:00,242.43,242.49,242.22,242.43,6896.0,228.7846,228.8413,228.5865,228.7846,6896.0
2020-10-16 11:20:00,242.41,242.49,242.07,242.22,6862.0,228.7658,228.8413,228.4449,228.5865,6862.0
2020-10-16 11:25:00,242.18,242.38,242.06,242.38,2149.0,228.5487,228.7375,228.4355,228.7375,2149.0
2020-10-16 11:30:00,242.29,242.73,242.29,242.41,9753.0,228.6525,229.0678,228.6525,228.7658,9753.0
2020-10-16 11:35:00,242.47,242.64,242.36,242.64,1986.0,228.8224,228.9828,228.7186,228.9828,1986.0
2020-10-16 11:40:00,242.52,242.58,242.4,242.54,2696.0,228.8696,228.9262,228.7563,228.8885,2696.0
2020-10-16 11:45:00,242.45,242.76,242.42,242.72,3246.0,228.8035,229.0961,228.7752,229.0583,3246.0
2020-10-16 11:50:00,242.71,242.77,242.49,242.54,5796.0,229.0489,229.1055,228.8413,228.8885,5796.0
2020-10-16 11:55:00,242.59,242.76,242.53,242.72,2221.0,228.9356,229.0961,228.879,229.0583,2221.0
2020-10-16 12:00:00,242.71,242.71,241.95,241.95,8486.0,229.0489,229.0489,228.3317,228.3317,8486.0
2020-10-16 12:05:00,241.9,242.36,241.86,242.36,14439.0,228.2845,228.7186,228.2467,228.7186,14439.0
2020-10-16 12:10:00,242.32,242.79,242.2,242.78,6475.0,228.6808,229.1244,228.5676,229.1149,6475.0
2020-10-16 12:15:00,242.68,242.71,242.39,242.56,3562.0,229.0206,229.0489,228.7469,228.9073,3562.0
2020-10-16 12:20:00,242.6,242.74,242.53,242.69,3100.0,228.9451,229.0772,228.879,229.03,3100.0
2020-10-16 12:25:00,242.74,242.96,242.7,242.9,19269.0,229.0772,229.2848,229.0395,229.2282,19269.0
2020-10-16 12:30:00,242.8,243.04,242.55,242.56,19939.0,229.1338,229.3603,228.8979,228.9073,19939.0
2020-10-16 12:35:00,242.56,242.76,242.3,242.38,13991.0,228.9073,229.0961,228.662,228.7375,13991.0
2020-10-16 12:40:00,242.3,242.34,241.99,242.05,9337.0,228.662,228.6997,228.3694,228.426,9337.0
2020-10-16 12:45:00,242.11,242.23,241.25,241.89,284229.0,228.4827,228.5959,227.6711,228.275,284229.0
2020-10-16 12:50:00,241.92,242.15,241.78,242.06,8883.0,228.3034,228.5204,228.1712,228.4355,8883.0
2020-10-16 12:55:00,242.1,242.45,241.94,242.44,10785.0,228.4732,228.8035,228.3222,228.7941,10785.0
2020-10-16 13:00:00,242.36,242.47,242.25,242.37,3050.0,228.7186,228.8224,228.6148,228.728,3050.0
2020-10-16 13:05:00,242.4,242.59,242.3,242.58,2546.0,228.7563,228.9356,228.662,228.9262,2546.0
2020-10-16 13:10:00,242.58,242.67,242.51,242.59,3200.0,228.9262,229.0111,228.8601,228.9356,3200.0
2020-10-16 13:15:00,242.76,243.0,242.7,242.84,10069.0,229.0961,229.3226,229.0395,229.1716,10069.0
2020-10-16 13:20:00,242.78,243.0,242.59,242.96,4370.0,229.1149,229.3226,228.9356,229.2848,4370.0
2020-10-16 13:25:00,242.99,243.0,242.69,243.0,2401.0,229.3131,229.3226,229.03,229.3226,2401.0
2020-10-16 13:30:00,242.99,243.0,242.68,242.69,8596.0,229.3131,229.3226,229.0206,229.03,8596.0
2020-10-16 13:35:00,242.76,243.1,242.76,243.07,2547.0,229.0961,229.4169,229.0961,229.3886,2547.0
2020-10-16 13:40:00,243.04,243.08,242.88,242.88,3732.0,229.3603,229.3981,229.2093,229.2093,3732.0
2020-10-16 13:45:00,242.88,243.0,242.78,242.98,2556.0,229.2093,229.3226,229.1149,229.3037,2556.0
2020-10-16 13:50:00,243.04,243.32,243.04,243.17,10312.0,229.3603,229.6246,229.3603,229.483,10312.0
2020-10-16 13:55:00,243.19,243.26,242.83,242.9,3693.0,229.5019,229.5679,229.1621,229.2282,3693.0
2020-10-16 14:00:00,242.91,243.06,242.83,242.87,2764.0,229.2376,229.3792,229.1621,229.1999,2764.0
2020-10-16 14:05:00,242.89,243.02,242.83,243.01,4600.0,229.2188,229.3414,229.1621,229.332,4600.0
2020-10-16 14:10:00,243.12,243.4,243.03,243.05,6217.0,229.4358,229.7001,229.3509,229.3698,6217.0
2020-10-16 14:15:00,243.05,243.06,242.96,242.98,6144.0,229.3698,229.3792,229.2848,229.3037,6144.0
2020-10-16 14:20:00,242.99,242.99,242.68,242.78,12454.0,229.3131,229.3131,229.0206,229.1149,12454.0
2020-10-16 14:25:00,242.82,242.9,242.74,242.86,3633.0,229.1527,229.2282,229.0772,229.1904,3633.0
2020-10-16 14:30:00,242.9,242.9,242.61,242.73,3870.0,229.2282,229.2282,228.9545,229.0678,3870.0
2020-10-16 14:35:00,242.71,242.83,242.58,242.67,5239.0,229.0489,229.1621,228.9262,229.0111,5239.0
2020-10-16 14:40:00,242.73,242.73,242.45,242.46,8386.0,229.0678,229.0678,228.8035,228.813,8386.0
2020-10-16 14:45:00,242.44,242.54,242.34,242.48,4358.0,228.7941,228.8885,228.6997,228.8318,4358.0
2020-10-16 14:50:00,242.49,242.71,242.44,242.68,5720.0,228.8413,229.0489,228.7941,229.0206,5720.0
2020-10-16 14:55:00,242.72,242.72,242.53,242.55,5518.0,229.0583,229.0583,228.879,228.8979,5518.0
2020-10-16 15:00:00,242.55,242.59,242.14,242.14,7943.0,228.8979,228.9356,228.511,228.511,7943.0
2020-10-16 15:05:00,242.28,242.34,242.0,242.04,8044.0,228.6431,228.6997,228.3789,228.4166,8044.0
2020-10-16 15:10:00,242.02,242.02,241.81,241.81,10418.0,228.3977,228.3977,228.1995,228.1995,10418.0
2020-10-16 15:15:00,241.87,241.87,241.71,241.73,8736.0,228.2562,228.2562,228.1052,228.124,8736.0
2020-10-16 15:20:00,241.8,242.22,241.67,242.22,10661.0,228.1901,228.5865,228.0674,228.5865,10661.0
2020-10-16 15:25:00,242.13,242.14,241.87,241.97,7189.0,228.5015,228.511,228.2562,228.3505,7189.0
2020-10-16 15:30:00,241.92,242.0,241.01,241.06,22458.0,228.3034,228.3789,227.4446,227.4918,22458.0
2020-10-16 15:35:00,241.11,241.11,240.18,240.18,46059.0,227.5389,227.5389,226.6613,226.6613,46059.0
2020-10-16 15:40:00,240.21,240.35,240.01,240.09,41176.0,226.6896,226.8217,226.5009,226.5764,41176.0
2020-10-16 15:45:00,239.99,240.39,239.84,239.89,24909.0,226.482,226.8595,226.3404,226.3876,24909.0
2020-10-16 15:50:00,239.84,240.11,239.79,240.09,49722.0,226.3404,226.5952,226.2932,226.5764,49722.0
2020-10-16 15:55:00,240.1,240.45,239.98,240.0,63730.0,226.5858,226.9161,226.4725,226.4914,63730.0
2020-10-19 09:30:00,240.25,242.41,240.0,241.87,29385.0,226.7274,228.7658,226.4914,228.2562,29385.0
2020-10-19 09:35:00,241.87,242.19,241.07,242.1,10765.0,228.2562,228.5582,227.5012,228.4732,10765.0
2020-10-19 09:40:00,242.09,242.34,241.91,242.22,9055.0,228.4638,228.6997,228.2939,228.5865,9055.0
2020-10-19 09:45:00,242.09,242.55,241.88,242.44,6717.0,228.4638,228.8979,228.2656,228.7941,6717.0
2020-10-19 09:50:00,242.42,242.84,242.11,242.48,8228.0,228.7752,229.1716,228.4827,228.8318,8228.0
2020-10-19 09:55:00,242.45,242.45,242.07,242.23,5215.0,228.8035,228.8035,228.4449,228.5959,5215.0
2020-10-19 10:00:00,242.16,242.21,241.51,242.11,17394.0,228.5298,228.577,227.9164,228.4827,17394.0
2020-10-19 10:05:00,242.01,242.01,241.26,241.28,7892.0,228.3883,228.3883,227.6805,227.6994,7892.0
2020-10-19 10:10:00,241.21,241.32,241.0,241.32,5893.0,227.6333,227.7371,227.4351,227.7371,5893.0
2020-10-19 10:15:00,241.46,241.89,241.38,241.8,4101.0,227.8692,228.275,227.7937,228.1901,4101.0
2020-10-19 10:20:00,241.65,242.14,241.65,242.09,2750.0,228.0486,228.511,228.0486,228.4638,2750.0
2020-10-19 10:25:00,242.21,242.24,241.83,242.2,6117.0,228.577,228.6053,228.2184,228.5676,6117.0
2020-10-19 10:30:00,242.24,242.8,242.23,242.63,6839.0,228.6053,229.1338,228.5959,228.9734,6839.0
2020-10-19 10:35:00,242.54,242.9,242.42,242.55,7083.0,228.8885,229.2282,228.7752,228.8979,7083.0
2020-10-19 10:40:00,242.55,242.83,242.29,242.29,4925.0,228.8979,229.1621,228.6525,228.6525,4925.0
2020-10-19 10:45:00,242.1,242.61,241.92,241.99,6141.0,228.4732,228.9545,228.3034,228.3694,6141.0
2020-10-19 10:50:00,242.09,242.27,241.96,242.12,3899.0,228.4638,228.6337,228.3411,228.4921,3899.0
2020-10-19 10:55:00,242.26,242.33,241.89,242.18,6540.0,228.6242,228.6903,228.275,228.5487,6540.0
2020-10-19 11:00:00,242.37,242.38,242.0,242.01,2488.0,228.728,228.7375,228.3789,228.3883,2488.0
2020-10-19 11:05:00,242.04,242.04,241.61,241.65,5522.0,228.4166,228.4166,228.0108,228.0486,5522.0
2020-10-19 11:10:00,241.55,241.67,241.1,241.36,4426.0,227.9542,228.0674,227.5295,227.7749,4426.0
2020-10-19 11:15:00,241.22,241.22,240.9,240.96,5325.0,227.6428,227.6428,227.3408,227.3974,5325.0
2020-10-19 11:20:00,240.85,240.85,239.91,240.15,6937.0,227.2936,227.2936,226.4065,226.633,6937.0
2020-10-19 11:25:00,240.19,240.83,240.1,240.7,3100.0,226.6707,227.2747,226.5858,227.152,3100.0
2020-10-19 11:30:00,240.84,240.84,240.32,240.38,4716.0,227.2841,227.2841,226.7934,226.85,4716.0
2020-10-19 11:35:00,240.46,240.74,240.38,240.4,2612.0,226.9255,227.1898,226.85,226.8689,2612.0
2020-10-19 11:40:00,240.47,240.54,240.25,240.27,7185.0,226.935,227.001,226.7274,226.7462,7185.0
2020-10-19 11:45:00,240.25,240.42,240.2,240.24,5308.0,226.7274,226.8878,226.6802,226.7179,5308.0
2020-10-19 11:50:00,240.24,240.57,240.18,240.3,3703.0,226.7179,227.0293,226.6613,226.7745,3703.0
2020-10-19 11:55:00,240.45,240.83,240.33,240.56,6929.0,226.9161,227.2747,226.8028,227.0199,6929.0
2020-10-19 12:00:00,240.49,240.69,240.23,240.56,4835.0,226.9538,227.1426,226.7085,227.0199,4835.0
2020-10-19 12:05:00,240.56,240.78,240.47,240.77,2327.0,227.0199,227.2275,226.935,227.2181,2327.0
2020-10-19 12:10:00,240.76,240.76,240.5,240.54,2640.0,227.2086,227.2086,226.9633,227.001,2640.0
2020-10-19 12:15:00,240.6,240.82,240.45,240.54,4522.0,227.0577,227.2653,226.9161,227.001,4522.0
2020-10-19 12:20:00,240.56,240.57,240.26,240.53,2100.0,227.0199,227.0293,226.7368,226.9916,2100.0
2020-10-19 12:25:00,240.54,240.64,240.38,240.43,2804.0,227.001,227.0954,226.85,226.8972,2804.0
2020-10-19 12:30:00,240.33,240.6,240.32,240.41,2100.0,226.8028,227.0577,226.7934,226.8783,2100.0
2020-10-19 12:35:00,240.45,240.5,240.05,240.06,3568.0,226.9161,226.9633,226.5386,226.548,3568.0
2020-10-19 12:40:00,240.15,240.61,240.15,240.48,1838.0,226.633,227.0671,226.633,226.9444,1838.0
2020-10-19 12:45:00,240.43,240.7,240.34,240.43,2298.0,226.8972,227.152,226.8123,226.8972,2298.0
2020-10-19 12:50:00,240.43,240.51,240.27,240.38,2554.0,226.8972,226.9727,226.7462,226.85,2554.0
2020-10-19 12:55:00,240.43,240.48,240.27,240.27,2150.0,226.8972,226.9444,226.7462,226.7462,2150.0
2020-10-19 13:00:00,240.38,240.45,239.86,239.86,5752.0,226.85,226.9161,226.3593,226.3593,5752.0
2020-10-19 13:05:00,239.9,240.14,239.9,239.97,2051.0,226.3971,226.6235,226.3971,226.4631,2051.0
2020-10-19 13:10:00,239.91,240.13,239.91,240.13,1500.0,226.4065,226.6141,226.4065,226.6141,1500.0
2020-10-19 13:15:00,240.17,240.24,239.96,240.04,3511.0,226.6519,226.7179,226.4537,226.5292,3511.0
2020-10-19 13:20:00,240.04,240.26,240.0,240.02,2915.0,226.5292,226.7368,226.4914,226.5103,2915.0
2020-10-19 13:25:00,240.08,240.08,239.85,239.95,2800.0,226.5669,226.5669,226.3499,226.4442,2800.0
2020-10-19 13:30:00,240.09,240.09,239.65,239.73,6417.0,226.5764,226.5764,226.1611,226.2366,6417.0
2020-10-19 13:35:00,239.75,239.83,239.69,239.69,1400.0,226.2555,226.331,226.1989,226.1989,1400.0
2020-10-19 13:40:00,239.66,239.73,239.52,239.68,4842.0,226.1706,226.2366,226.0384,226.1894,4842.0
2020-10-19 13:45:00,239.67,239.7,239.32,239.49,3973.0,226.18,226.2083,225.8497,226.0101,3973.0
2020-10-19 13:50:00,239.5,239.65,239.18,239.18,4300.0,226.0196,226.1611,225.7176,225.7176,4300.0
2020-10-19 13:55:00,239.27,239.55,239.27,239.46,3375.0,225.8025,226.0668,225.8025,225.9818,3375.0
2020-10-19 14:00:00,239.36,239.46,239.0,239.09,4170.0,225.8874,225.9818,225.5477,225.6326,4170.0
2020-10-19 14:05:00,239.13,239.23,239.0,239.0,2300.0,225.6704,225.7648,225.5477,225.5477,2300.0
2020-10-19 14:10:00,239.09,239.41,239.04,239.41,4498.0,225.6326,225.9346,225.5855,225.9346,4498.0
2020-10-19 14:15:00,239.41,239.48,239.3,239.3,4371.0,225.9346,226.0007,225.8308,225.8308,4371.0
2020-10-19 14:20:00,239.4,239.59,239.33,239.49,3200.0,225.9252,226.1045,225.8591,226.0101,3200.0
2020-10-19 14:25:00,239.49,239.71,239.46,239.63,5234.0,226.0101,226.2177,225.9818,226.1422,5234.0
2020-10-19 14:30:00,239.62,239.62,238.79,238.8,5369.0,226.1328,226.1328,225.3495,225.359,5369.0
2020-10-19 14:35:00,238.83,238.94,238.4,238.54,4534.0,225.3873,225.4911,224.9815,225.1136,4534.0
2020-10-19 14:40:00,238.58,238.59,238.2,238.2,5824.0,225.1513,225.1608,224.7927,224.7927,5824.0
2020-10-19 14:45:00,238.15,238.32,237.85,238.0,9943.0,224.7456,224.906,224.4624,224.604,9943.0
2020-10-19 14:50:00,237.88,238.05,237.74,237.98,4517.0,224.4907,224.6512,224.3586,224.5851,4517.0
2020-10-19 14:55:00,238.01,238.29,237.57,237.68,5796.0,224.6134,224.8777,224.1982,224.302,5796.0
2020-10-19 15:00:00,237.68,237.86,237.23,237.5,13318.0,224.302,224.4719,223.8773,224.1321,13318.0
2020-10-19 15:05:00,237.59,237.59,237.12,237.47,8742.0,224.2171,224.2171,223.7735,224.1038,8742.0
2020-10-19 15:10:00,237.57,238.24,237.46,238.03,7736.0,224.1982,224.8305,224.0944,224.6323,7736.0
2020-10-19 15:15:00,237.9,237.91,237.57,237.7,7772.0,224.5096,224.5191,224.1982,224.3209,7772.0
2020-10-19 15:20:00,237.58,237.81,237.4,237.4,5942.0,224.2076,224.4247,224.0378,224.0378,5942.0
2020-10-19 15:25:00,237.44,237.89,237.11,237.89,8208.0,224.0755,224.5002,223.7641,224.5002,8208.0
2020-10-19 15:30:00,237.89,238.29,237.82,238.15,5762.0,224.5002,224.8777,224.4341,224.7456,5762.0
2020-10-19 15:35:00,238.19,238.74,238.12,238.74,7001.0,224.7833,225.3023,224.7172,225.3023,7001.0
2020-10-19 15:40:00,238.73,238.73,238.32,238.5,12034.0,225.2929,225.2929,224.906,225.0759,12034.0
2020-10-19 15:45:00,238.51,238.84,238.47,238.58,8814.0,225.0853,225.3967,225.0475,225.1513,8814.0
2020-10-19 15:50:00,238.59,238.64,237.6,237.6,17391.0,225.1608,225.208,224.2265,224.2265,17391.0
2020-10-19 15:55:00,237.75,238.34,237.23,238.32,41285.0,224.3681,224.9249,223.8773,224.906,41285.0
2020-10-20 09:30:00,239.7,240.26,239.07,239.65,21814.0,226.2083,226.7368,225.6138,226.1611,21814.0
2020-10-20 09:35:00,239.49,240.33,239.48,239.95,18323.0,226.0101,226.8028,226.0007,226.4442,18323.0
2020-10-20 09:40:00,240.13,240.23,239.9,240.23,5150.0,226.6141,226.7085,226.3971,226.7085,5150.0
2020-10-20 09:45:00,240.15,240.59,239.97,240.44,6072.0,226.633,227.0482,226.4631,226.9067,6072.0
2020-10-20 09:50:00,240.56,240.75,240.25,240.42,8895.0,227.0199,227.1992,226.7274,226.8878,8895.0
2020-10-20 09:55:00,240.74,240.76,240.18,240.71,5906.0,227.1898,227.2086,226.6613,227.1615,5906.0
2020-10-20 10:00:00,240.69,240.84,240.11,240.19,7959.0,227.1426,227.2841,226.5952,226.6707,7959.0
2020-10-20 10:05:00,240.11,240.11,239.38,239.47,6388.0,226.5952,226.5952,225.9063,225.9913,6388.0
2020-10-20 10:10:00,239.56,239.84,239.55,239.7,2733.0,226.0762,226.3404,226.0668,226.2083,2733.0
2020-10-20 10:15:00,239.78,240.24,239.67,240.09,7660.0,226.2838,226.7179,226.18,226.5764,7660.0
2020-10-20 10:20:00,239.79,239.79,239.36,239.52,2601.0,226.2932,226.2932,225.8874,226.0384,2601.0
2020-10-20 10:25:00,239.57,240.2,239.57,240.2,3194.0,226.0856,226.6802,226.0856,226.6802,3194.0
2020-10-20 10:30:00,240.15,240.15,239.74,239.97,1689.0,226.633,226.633,226.2461,226.4631,1689.0
2020-10-20 10:35:00,239.83,240.79,239.82,240.79,3685.0,226.331,227.237,226.3216,227.237,3685.0
2020-10-20 10:40:00,240.75,241.07,240.58,241.04,7356.0,227.1992,227.5012,227.0388,227.4729,7356.0
2020-10-20 10:45:00,240.81,241.12,240.42,240.83,3468.0,227.2558,227.5484,226.8878,227.2747,3468.0
2020-10-20 10:50:00,240.96,240.96,240.3,240.32,4937.0,227.3974,227.3974,226.7745,226.7934,4937.0
2020-10-20 10:55:00,240.45,240.48,240.0,240.0,5811.0,226.9161,226.9444,226.4914,226.4914,5811.0
2020-10-20 11:00:00,239.85,239.85,239.26,239.34,3824.0,226.3499,226.3499,225.7931,225.8686,3824.0
2020-10-20 11:05:00,239.43,239.92,239.26,239.92,3424.0,225.9535,226.4159,225.7931,226.4159,3424.0
2020-10-20 11:10:00,240.06,240.33,239.89,240.33,6132.0,226.548,226.8028,226.3876,226.8028,6132.0
2020-10-20 11:15:00,240.27,240.53,240.2,240.47,6027.0,226.7462,226.9916,226.6802,226.935,6027.0
2020-10-20 11:20:00,240.5,240.66,240.23,240.65,7424.0,226.9633,227.1143,226.7085,227.1048,7424.0
2020-10-20 11:25:00,240.74,240.88,240.41,240.41,6478.0,227.1898,227.3219,226.8783,226.8783,6478.0
2020-10-20 11:30:00,240.43,240.56,240.27,240.27,5693.0,226.8972,227.0199,226.7462,226.7462,5693.0
2020-10-20 11:35:00,240.27,240.37,240.1,240.15,7179.0,226.7462,226.8406,226.5858,226.633,7179.0
2020-10-20 11:40:00,240.2,240.45,240.16,240.43,7004.0,226.6802,226.9161,226.6424,226.8972,7004.0
2020-10-20 11:45:00,240.51,240.52,240.28,240.37,3418.0,226.9727,226.9822,226.7557,226.8406,3418.0
2020-10-20 11:50:00,240.29,240.39,240.24,240.39,3534.0,226.7651,226.8595,226.7179,226.8595,3534.0
2020-10-20 11:55:00,240.5,240.53,240.41,240.49,3460.0,226.9633,226.9916,226.8783,226.9538,3460.0
2020-10-20 12:00:00,240.46,240.75,240.4,240.68,3800.0,226.9255,227.1992,226.8689,227.1331,3800.0
2020-10-20 12:05:00,240.67,240.82,240.59,240.72,3465.0,227.1237,227.2653,227.0482,227.1709,3465.0
2020-10-20 12:10:00,240.71,240.83,240.65,240.74,2701.0,227.1615,227.2747,227.1048,227.1898,2701.0
2020-10-20 12:15:00,240.72,240.88,240.66,240.72,4725.0,227.1709,227.3219,227.1143,227.1709,4725.0
2020-10-20 12:20:00,240.65,240.65,240.29,240.34,2890.0,227.1048,227.1048,226.7651,226.8123,2890.0
2020-10-20 12:25:00,240.43,240.51,240.24,240.24,7500.0,226.8972,226.9727,226.7179,226.7179,7500.0
2020-10-20 12:30:00,240.28,241.58,240.26,241.49,10996.0,226.7557,227.9825,226.7368,227.8976,10996.0
2020-10-20 12:35:00,241.61,241.72,241.11,241.29,4500.0,228.0108,228.1146,227.5389,227.7088,4500.0
2020-10-20 12:40:00,241.29,241.46,241.26,241.39,3335.0,227.7088,227.8692,227.6805,227.8032,3335.0
2020-10-20 12:45:00,241.32,241.4,241.18,241.3,3252.0,227.7371,227.8126,227.605,227.7183,3252.0
2020-10-20 12:50:00,241.11,241.14,240.8,240.85,1851.0,227.5389,227.5673,227.2464,227.2936,1851.0
2020-10-20 12:55:00,240.96,241.22,240.88,241.22,3320.0,227.3974,227.6428,227.3219,227.6428,3320.0
2020-10-20 13:00:00,241.24,241.24,241.07,241.12,3381.0,227.6616,227.6616,227.5012,227.5484,3381.0
2020-10-20 13:05:00,241.18,241.34,241.04,241.05,7388.0,227.605,227.756,227.4729,227.4823,7388.0
2020-10-20 13:10:00,241.05,241.43,240.96,241.27,3829.0,227.4823,227.8409,227.3974,227.6899,3829.0
2020-10-20 13:15:00,241.27,241.58,241.25,241.58,4398.0,227.6899,227.9825,227.6711,227.9825,4398.0
2020-10-20 13:20:00,241.51,242.0,241.46,241.9,5158.0,227.9164,228.3789,227.8692,228.2845,5158.0
2020-10-20 13:25:00,241.87,242.04,241.76,241.84,10259.0,228.2562,228.4166,228.1524,228.2279,10259.0
2020-10-20 13:30:00,241.87,241.91,241.76,241.85,5704.0,228.2562,228.2939,228.1524,228.2373,5704.0
2020-10-20 13:35:00,241.81,241.85,241.66,241.73,10413.0,228.1995,228.2373,228.058,228.124,10413.0
2020-10-20 13:40:00,241.84,241.93,241.68,241.82,5200.0,228.2279,228.3128,228.0769,228.209,5200.0
2020-10-20 13:45:00,241.85,241.93,241.46,241.46,12960.0,228.2373,228.3128,227.8692,227.8692,12960.0
2020-10-20 13:50:00,241.47,241.52,241.2,241.2,10223.0,227.8787,227.9259,227.6239,227.6239,10223.0
2020-10-20 13:55:00,241.18,241.21,240.64,240.84,4500.0,227.605,227.6333,227.0954,227.2841,4500.0
2020-10-20 14:00:00,240.88,240.97,240.8,240.81,3000.0,227.3219,227.4068,227.2464,227.2558,3000.0
2020-10-20 14:05:00,240.84,240.92,240.42,240.51,6310.0,227.2841,227.3596,226.8878,226.9727,6310.0
2020-10-20 14:10:00,240.48,240.55,240.35,240.47,8276.0,226.9444,227.0105,226.8217,226.935,8276.0
2020-10-20 14:15:00,240.43,240.69,240.29,240.43,4814.0,226.8972,227.1426,226.7651,226.8972,4814.0
2020-10-20 14:20:00,240.39,240.51,240.19,240.33,4700.0,226.8595,226.9727,226.6707,226.8028,4700.0
2020-10-20 14:25:00,240.4,240.47,239.94,239.94,4884.0,226.8689,226.935,226.4348,226.4348,4884.0
2020-10-20 14:30:00,239.92,240.26,239.92,240.25,8000.0,226.4159,226.7368,226.4159,226.7274,8000.0
2020-10-20 14:35:00,240.13,240.32,239.93,240.12,5223.0,226.6141,226.7934,226.4254,226.6047,5223.0
2020-10-20 14:40:00,240.1,240.12,239.83,239.83,4760.0,226.5858,226.6047,226.331,226.331,4760.0
2020-10-20 14:45:00,239.87,240.0,239.51,239.52,3760.0,226.3687,226.4914,226.029,226.0384,3760.0
2020-10-20 14:50:00,239.5,239.54,239.13,239.31,4641.0,226.0196,226.0573,225.6704,225.8403,4641.0
2020-10-20 14:55:00,239.31,239.57,239.13,239.23,7108.0,225.8403,226.0856,225.6704,225.7648,7108.0
2020-10-20 15:00:00,239.22,239.56,239.22,239.49,10995.0,225.7553,226.0762,225.7553,226.0101,10995.0
2020-10-20 15:05:00,239.53,239.82,239.04,239.05,15346.0,226.0479,226.3216,225.5855,225.5949,15346.0
2020-10-20 15:10:00,238.94,238.94,238.36,238.78,10693.0,225.4911,225.4911,224.9437,225.3401,10693.0
2020-10-20 15:15:00,238.69,238.9,237.76,238.9,10244.0,225.2552,225.4533,224.3775,225.4533,10244.0
2020-10-20 15:20:00,238.66,239.05,238.44,239.02,7381.0,225.2268,225.5949,225.0192,225.5666,7381.0
2020-10-20 15:25:00,239.09,239.75,238.89,239.6,7146.0,225.6326,226.2555,225.4439,226.1139,7146.0
2020-10-20 15:30:00,239.44,239.48,238.8,239.13,9306.0,225.9629,226.0007,225.359,225.6704,9306.0
2020-10-20 15:35:00,238.97,238.97,238.42,238.71,11576.0,225.5194,225.5194,225.0004,225.274,11576.0
2020-10-20 15:40:00,238.71,239.81,238.71,239.65,10314.0,225.274,226.3121,225.274,226.1611,10314.0
2020-10-20 15:45:00,239.64,239.9,239.12,239.16,13350.0,226.1517,226.3971,225.661,225.6987,13350.0
2020-10-20 15:50:00,238.84,239.42,238.78,239.25,19481.0,225.3967,225.9441,225.3401,225.7836,19481.0
2020-10-20 15:55:00,239.24,239.28,238.66,238.67,29732.0,225.7742,225.8119,225.2268,225.2363,29732.0
2020-10-21 09:30:00,239.52,239.76,238.39,239.66,32193.0,226.0384,226.2649,224.972,226.1706,32193.0
2020-10-21 09:35:00,239.76,240.15,239.42,239.95,8815.0,226.2649,226.633,225.9441,226.4442,8815.0
2020-10-21 09:40:00,240.67,241.17,240.32,241.08,6505.0,227.1237,227.5956,226.7934,227.5106,6505.0
2020-10-21 09:45:00,241.06,241.42,240.76,240.86,6180.0,227.4918,227.8315,227.2086,227.303,6180.0
2020-10-21 09:50:00,240.7,241.32,240.7,241.18,4101.0,227.152,227.7371,227.152,227.605,4101.0
2020-10-21 09:55:00,241.25,241.39,240.87,241.19,4827.0,227.6711,227.8032,227.3125,227.6144,4827.0
2020-10-21 10:00:00,241.09,241.13,240.71,241.03,4862.0,227.5201,227.5578,227.1615,227.4634,4862.0
2020-10-21 10:05:00,241.04,241.86,241.04,241.76,13068.0,227.4729,228.2467,227.4729,228.1524,13068.0
2020-10-21 10:10:00,241.68,241.77,241.27,241.68,5798.0,228.0769,228.1618,227.6899,228.0769,5798.0
2020-10-21 10:15:00,241.71,241.81,241.44,241.57,6014.0,228.1052,228.1995,227.8504,227.9731,6014.0
2020-10-21 10:20:00,241.67,241.9,241.6,241.76,4597.0,228.0674,228.2845,228.0014,228.1524,4597.0
2020-10-21 10:25:00,241.75,241.92,241.35,241.5,7009.0,228.1429,228.3034,227.7654,227.907,7009.0
2020-10-21 10:30:00,241.55,241.71,241.36,241.36,4927.0,227.9542,228.1052,227.7749,227.7749,4927.0
2020-10-21 10:35:00,241.44,241.79,241.43,241.5,5403.0,227.8504,228.1807,227.8409,227.907,5403.0
2020-10-21 10:40:00,241.68,241.87,241.23,241.41,5471.0,228.0769,228.2562,227.6522,227.8221,5471.0
2020-10-21 10:45:00,241.38,241.46,240.7,240.7,3946.0,227.7937,227.8692,227.152,227.152,3946.0
2020-10-21 10:50:00,240.7,240.75,240.05,240.05,5820.0,227.152,227.1992,226.5386,226.5386,5820.0
2020-10-21 10:55:00,240.06,240.29,239.82,239.97,19816.0,226.548,226.7651,226.3216,226.4631,19816.0
2020-10-21 11:00:00,240.01,240.05,239.73,239.8,7232.0,226.5009,226.5386,226.2366,226.3027,7232.0
2020-10-21 11:05:00,239.78,239.78,239.52,239.52,5408.0,226.2838,226.2838,226.0384,226.0384,5408.0
2020-10-21 11:10:00,239.42,239.42,239.04,239.14,2825.0,225.9441,225.9441,225.5855,225.6798,2825.0
2020-10-21 11:15:00,239.14,239.32,238.93,239.27,3684.0,225.6798,225.8497,225.4816,225.8025,3684.0
2020-10-21 11:20:00,239.38,239.47,239.1,239.4,5322.0,225.9063,225.9913,225.6421,225.9252,5322.0
2020-10-21 11:25:00,239.31,239.52,239.16,239.45,3932.0,225.8403,226.0384,225.6987,225.9724,3932.0
2020-10-21 11:30:00,239.45,239.66,239.39,239.66,4012.0,225.9724,226.1706,225.9158,226.1706,4012.0
2020-10-21 11:35:00,239.62,239.76,239.58,239.76,3333.0,226.1328,226.2649,226.0951,226.2649,3333.0
2020-10-21 11:40:00,239.72,239.73,239.48,239.64,4284.0,226.2272,226.2366,226.0007,226.1517,4284.0
2020-10-21 11:45:00,239.62,239.75,239.51,239.54,5413.0,226.1328,226.2555,226.029,226.0573,5413.0
2020-10-21 11:50:00,239.53,239.86,239.49,239.68,6638.0,226.0479,226.3593,226.0101,226.1894,6638.0
2020-10-21 11:55:00,239.68,239.91,239.17,239.39,8361.0,226.1894,226.4065,225.7081,225.9158,8361.0
2020-10-21 12:00:00,239.56,239.65,239.42,239.64,4298.0,226.0762,226.1611,225.9441,226.1517,4298.0
2020-10-21 12:05:00,239.48,239.77,239.43,239.66,1797.0,226.0007,226.2744,225.9535,226.1706,1797.0
2020-10-21 12:10:00,239.6,239.6,239.15,239.49,2634.0,226.1139,226.1139,225.6893,226.0101,2634.0
2020-10-21 12:15:00,239.49,239.49,239.22,239.24,2205.0,226.0101,226.0101,225.7553,225.7742,2205.0
2020-10-21 12:20:00,239.18,240.19,239.18,239.81,67661.0,225.7176,226.6707,225.7176,226.3121,67661.0
2020-10-21 12:25:00,239.82,239.82,238.77,238.83,5439.0,226.3216,226.3216,225.3307,225.3873,5439.0
2020-10-21 12:30:00,238.86,239.01,237.87,238.15,8263.0,225.4156,225.5571,224.4813,224.7456,8263.0
2020-10-21 12:35:00,238.23,238.41,237.95,238.3,4366.0,224.821,224.9909,224.5568,224.8871,4366.0
2020-10-21 12:40:00,238.42,238.68,238.26,238.42,3989.0,225.0004,225.2457,224.8494,225.0004,3989.0
2020-10-21 12:45:00,238.22,238.42,238.07,238.26,5362.0,224.8116,225.0004,224.6701,224.8494,5362.0
2020-10-21 12:50:00,238.18,238.24,237.82,237.87,3422.0,224.7739,224.8305,224.4341,224.4813,3422.0
2020-10-21 12:55:00,237.98,238.53,237.95,238.47,6890.0,224.5851,225.1042,224.5568,225.0475,6890.0
2020-10-21 13:00:00,238.44,238.75,238.4,238.59,3837.0,225.0192,225.3118,224.9815,225.1608,3837.0
2020-10-21 13:05:00,238.85,238.9,238.06,238.16,6102.0,225.4062,225.4533,224.6606,224.755,6102.0
2020-10-21 13:10:00,238.16,238.5,238.15,238.45,7200.0,224.755,225.0759,224.7456,225.0287,7200.0
2020-10-21 13:15:00,238.35,238.57,238.35,238.51,5768.0,224.9343,225.1419,224.9343,225.0853,5768.0
2020-10-21 13:20:00,238.43,238.43,237.95,237.95,7405.0,225.0098,225.0098,224.5568,224.5568,7405.0
2020-10-21 13:25:00,237.92,238.06,237.68,237.78,5973.0,224.5285,224.6606,224.302,224.3964,5973.0
2020-10-21 13:30:00,237.85,238.05,237.7,237.73,8983.0,224.4624,224.6512,224.3209,224.3492,8983.0
2020-10-21 13:35:00,237.85,237.85,237.1,237.1,7794.0,224.4624,224.4624,223.7547,223.7547,7794.0
2020-10-21 13:40:00,237.21,237.64,237.15,237.48,10990.0,223.8585,224.2643,223.8018,224.1133,10990.0
2020-10-21 13:45:00,237.53,237.71,237.25,237.71,5600.0,224.1604,224.3303,223.8962,224.3303,5600.0
2020-10-21 13:50:00,237.75,237.92,237.57,237.59,3474.0,224.3681,224.5285,224.1982,224.2171,3474.0
2020-10-21 13:55:00,237.51,237.51,237.2,237.37,5553.0,224.1416,224.1416,223.849,224.0095,5553.0
2020-10-21 14:00:00,237.4,237.56,237.26,237.39,6446.0,224.0378,224.1888,223.9056,224.0283,6446.0
2020-10-21 14:05:00,237.35,237.35,237.06,237.25,19195.0,223.9906,223.9906,223.7169,223.8962,19195.0
2020-10-21 14:10:00,237.15,237.46,237.15,237.19,18909.0,223.8018,224.0944,223.8018,223.8396,18909.0
2020-10-21 14:15:00,237.3,237.3,236.95,237.17,15067.0,223.9434,223.9434,223.6131,223.8207,15067.0
2020-10-21 14:20:00,237.18,237.37,236.97,237.22,16453.0,223.8301,224.0095,223.632,223.8679,16453.0
2020-10-21 14:25:00,237.25,237.28,236.9,236.9,24415.0,223.8962,223.9245,223.5659,223.5659,24415.0
2020-10-21 14:30:00,236.96,237.3,236.94,237.21,20191.0,223.6225,223.9434,223.6037,223.8585,20191.0
2020-10-21 14:35:00,237.22,237.25,237.11,237.23,13548.0,223.8679,223.8962,223.7641,223.8773,13548.0
2020-10-21 14:40:00,237.28,237.77,237.15,237.22,28838.0,223.9245,224.3869,223.8018,223.8679,28838.0
2020-10-21 14:45:00,237.22,237.71,237.15,237.44,14533.0,223.8679,224.3303,223.8018,224.0755,14533.0
2020-10-21 14:50:00,237.48,237.48,237.22,237.39,16417.0,224.1133,224.1133,223.8679,224.0283,16417.0
2020-10-21 14:55:00,237.5,237.72,237.38,237.5,10363.0,224.1321,224.3398,224.0189,224.1321,10363.0
2020-10-21 15:00:00,237.52,237.83,237.37,237.69,10579.0,224.151,224.4436,224.0095,224.3114,10579.0
2020-10-21 15:05:00,237.78,237.92,237.46,237.75,8892.0,224.3964,224.5285,224.0944,224.3681,8892.0
2020-10-21 15:10:00,237.69,237.87,237.52,237.6,8604.0,224.3114,224.4813,224.151,224.2265,8604.0
2020-10-21 15:15:00,237.6,237.62,237.25,237.55,8620.0,224.2265,224.2454,223.8962,224.1793,8620.0
2020-10-21 15:20:00,237.62,237.82,237.54,237.82,5546.0,224.2454,224.4341,224.1699,224.4341,5546.0
2020-10-21 15:25:00,237.82,238.18,237.82,238.06,6859.0,224.4341,224.7739,224.4341,224.6606,6859.0
2020-10-21 15:30:00,237.99,238.12,237.2,237.3,15754.0,224.5946,224.7172,223.849,223.9434,15754.0
2020-10-21 15:35:00,237.3,237.41,237.02,237.08,13594.0,223.9434,224.0472,223.6792,223.7358,13594.0
2020-10-21 15:40:00,237.11,237.18,236.8,236.8,16899.0,223.7641,223.8301,223.4715,223.4715,16899.0
2020-10-21 15:45:00,236.75,236.95,236.7,236.93,16497.0,223.4244,223.6131,223.3772,223.5942,16497.0
2020-10-21 15:50:00,236.9,237.0,236.61,236.64,43733.0,223.5659,223.6603,223.2922,223.3205,43733.0
2020-10-21 15:55:00,236.68,236.73,236.06,236.4,104703.0,223.3583,223.4055,222.7732,223.0941,104703.0
2020-10-22 09:30:00,236.06,238.0,236.06,237.88,25861.0,222.7732,224.604,222.7732,224.4907,25861.0
2020-10-22 09:35:00,237.96,237.96,237.24,237.26,7011.0,224.5662,224.5662,223.8868,223.9056,7011.0
2020-10-22 09:40:00,237.5,237.62,237.24,237.55,15189.0,224.1321,224.2454,223.8868,224.1793,15189.0
2020-10-22 09:45:00,237.55,237.55,236.93,237.02,10806.0,224.1793,224.1793,223.5942,223.6792,10806.0
2020-10-22 09:50:00,237.02,237.13,236.53,236.56,14022.0,223.6792,223.783,223.2167,223.245,14022.0
2020-10-22 09:55:00,236.59,237.35,236.59,237.26,19179.0,223.2734,223.9906,223.2734,223.9056,19179.0
2020-10-22 10:00:00,237.3,237.58,236.87,237.16,53059.0,223.9434,224.2076,223.5376,223.8113,53059.0
2020-10-22 10:05:00,237.16,237.58,236.95,237.1,13486.0,223.8113,224.2076,223.6131,223.7547,13486.0
2020-10-22 10:10:00,237.2,237.49,236.77,237.17,19661.0,223.849,224.1227,223.4432,223.8207,19661.0
2020-10-22 10:15:00,237.16,237.36,236.79,236.79,8318.0,223.8113,224.0,223.4621,223.4621,8318.0
2020-10-22 10:20:00,236.77,236.86,236.24,236.25,7025.0,223.4432,223.5282,222.9431,222.9525,7025.0
2020-10-22 10:25:00,236.11,236.58,236.09,236.48,5653.0,222.8204,223.2639,222.8015,223.1695,5653.0
2020-10-22 10:30:00,236.47,236.59,236.03,236.06,14478.0,223.1601,223.2734,222.7449,222.7732,14478.0
2020-10-22 10:35:00,236.08,236.51,236.08,236.35,3864.0,222.7921,223.1979,222.7921,223.0469,3864.0
2020-10-22 10:40:00,236.24,236.39,235.62,235.73,7546.0,222.9431,223.0846,222.358,222.4618,7546.0
2020-10-22 10:45:00,235.56,235.79,235.34,235.53,5221.0,222.3013,222.5184,222.0937,222.273,5221.0
2020-10-22 10:50:00,235.48,236.22,235.46,235.92,5342.0,222.2258,222.9242,222.207,222.6411,5342.0
2020-10-22 10:55:00,235.96,236.14,235.77,235.85,6666.0,222.6788,222.8487,222.4995,222.575,6666.0
2020-10-22 11:00:00,235.94,236.17,235.89,236.17,5430.0,222.6599,222.877,222.6128,222.877,5430.0
2020-10-22 11:05:00,236.08,236.27,236.01,236.01,13139.0,222.7921,222.9714,222.726,222.726,13139.0
2020-10-22 11:10:00,236.06,236.63,236.04,236.43,5450.0,222.7732,223.3111,222.7543,223.1224,5450.0
2020-10-22 11:15:00,236.5,236.59,236.11,236.23,4520.0,223.1884,223.2734,222.8204,222.9336,4520.0
2020-10-22 11:20:00,236.31,236.39,236.11,236.22,8300.0,223.0091,223.0846,222.8204,222.9242,8300.0
2020-10-22 11:25:00,236.11,236.13,235.82,235.96,8466.0,222.8204,222.8392,222.5467,222.6788,8466.0
2020-10-22 11:30:00,235.93,236.0,235.37,235.38,5001.0,222.6505,222.7166,222.122,222.1315,5001.0
2020-10-22 11:35:00,235.4,235.48,235.0,235.15,9326.0,222.1503,222.2258,221.7729,221.9144,9326.0
2020-10-22 11:40:00,235.07,235.54,235.06,235.54,7715.0,221.8389,222.2825,221.8295,222.2825,7715.0
2020-10-22 11:45:00,235.51,235.92,235.37,235.7,6498.0,222.2541,222.6411,222.122,222.4335,6498.0
2020-10-22 11:50:00,235.67,235.76,235.21,235.28,5625.0,222.4051,222.4901,221.971,222.0371,5625.0
2020-10-22 11:55:00,235.28,235.28,234.88,235.24,11497.0,222.0371,222.0371,221.6596,221.9993,11497.0
2020-10-22 12:00:00,235.25,235.64,235.07,235.15,4740.0,222.0088,222.3768,221.8389,221.9144,4740.0
2020-10-22 12:05:00,235.29,235.39,235.13,235.34,3822.0,222.0465,222.1409,221.8955,222.0937,3822.0
2020-10-22 12:10:00,235.36,235.62,235.36,235.6,1100.0,222.1126,222.358,222.1126,222.3391,1100.0
2020-10-22 12:15:00,235.71,235.75,235.49,235.75,3095.0,222.4429,222.4806,222.2353,222.4806,3095.0
2020-10-22 12:20:00,235.8,235.84,235.59,235.84,1753.0,222.5278,222.5656,222.3296,222.5656,1753.0
2020-10-22 12:25:00,235.66,235.86,235.54,235.86,4740.0,222.3957,222.5844,222.2825,222.5844,4740.0
2020-10-22 12:30:00,235.8,235.8,235.56,235.77,4320.0,222.5278,222.5278,222.3013,222.4995,4320.0
2020-10-22 12:35:00,235.83,235.93,235.56,235.56,8903.0,222.5561,222.6505,222.3013,222.3013,8903.0
2020-10-22 12:40:00,235.56,235.56,235.17,235.26,7340.0,222.3013,222.3013,221.9333,222.0182,7340.0
2020-10-22 12:45:00,235.21,235.52,235.0,235.52,5408.0,221.971,222.2636,221.7729,222.2636,5408.0
2020-10-22 12:50:00,235.48,235.52,234.96,235.12,12532.0,222.2258,222.2636,221.7351,221.8861,12532.0
2020-10-22 12:55:00,235.15,235.31,235.06,235.06,6748.0,221.9144,222.0654,221.8295,221.8295,6748.0
2020-10-22 13:00:00,234.97,235.29,234.97,235.02,7300.0,221.7445,222.0465,221.7445,221.7917,7300.0
2020-10-22 13:05:00,235.03,235.22,234.93,234.98,7242.0,221.8012,221.9805,221.7068,221.754,7242.0
2020-10-22 13:10:00,235.13,235.54,235.0,235.54,7289.0,221.8955,222.2825,221.7729,222.2825,7289.0
2020-10-22 13:15:00,235.49,235.56,235.34,235.49,2513.0,222.2353,222.3013,222.0937,222.2353,2513.0
2020-10-22 13:20:00,235.41,235.43,235.21,235.43,3600.0,222.1598,222.1786,221.971,222.1786,3600.0
2020-10-22 13:25:00,235.45,235.5,235.16,235.21,5219.0,222.1975,222.2447,221.9238,221.971,5219.0
2020-10-22 13:30:00,235.26,235.47,235.2,235.22,3175.0,222.0182,222.2164,221.9616,221.9805,3175.0
2020-10-22 13:35:00,235.35,235.5,235.25,235.45,3860.0,222.1032,222.2447,222.0088,222.1975,3860.0
2020-10-22 13:40:00,235.4,235.4,235.05,235.22,4544.0,222.1503,222.1503,221.82,221.9805,4544.0
2020-10-22 13:45:00,235.15,235.34,235.15,235.34,2753.0,221.9144,222.0937,221.9144,222.0937,2753.0
2020-10-22 13:50:00,235.43,235.87,235.33,235.69,4366.0,222.1786,222.5939,222.0843,222.424,4366.0
2020-10-22 13:55:00,235.7,235.83,235.58,235.68,2100.0,222.4335,222.5561,222.3202,222.4146,2100.0
2020-10-22 14:00:00,235.69,236.19,235.69,235.92,5766.0,222.424,222.8959,222.424,222.6411,5766.0
2020-10-22 14:05:00,235.93,236.06,235.84,235.95,4356.0,222.6505,222.7732,222.5656,222.6694,4356.0
2020-10-22 14:10:00,235.94,236.04,235.86,236.01,7079.0,222.6599,222.7543,222.5844,222.726,7079.0
2020-10-22 14:15:00,236.06,236.29,236.01,236.09,5589.0,222.7732,222.9902,222.726,222.8015,5589.0
2020-10-22 14:20:00,236.1,236.51,236.1,236.5,4118.0,222.8109,223.1979,222.8109,223.1884,4118.0
2020-10-22 14:25:00,236.51,236.51,236.17,236.22,5553.0,223.1979,223.1979,222.877,222.9242,5553.0
2020-10-22 14:30:00,236.22,236.34,236.16,236.3,4311.0,222.9242,223.0374,222.8676,222.9997,4311.0
2020-10-22 14:35:00,236.46,236.53,236.23,236.46,4572.0,223.1507,223.2167,222.9336,223.1507,4572.0
2020-10-22 14:40:00,236.48,236.58,236.37,236.41,4600.0,223.1695,223.2639,223.0657,223.1035,4600.0
2020-10-22 14:45:00,236.33,236.35,236.07,236.28,7478.0,223.028,223.0469,222.7826,222.9808,7478.0
2020-10-22 14:50:00,236.29,236.38,236.21,236.29,3511.0,222.9902,223.0752,222.9147,222.9902,3511.0
2020-10-22 14:55:00,236.21,236.42,236.2,236.27,4770.0,222.9147,223.1129,222.9053,222.9714,4770.0
2020-10-22 15:00:00,236.29,236.36,236.05,236.21,10769.0,222.9902,223.0563,222.7638,222.9147,10769.0
2020-10-22 15:05:00,236.15,236.2,235.92,236.16,5448.0,222.8581,222.9053,222.6411,222.8676,5448.0
2020-10-22 15:10:00,236.12,236.21,236.06,236.21,6161.0,222.8298,222.9147,222.7732,222.9147,6161.0
2020-10-22 15:15:00,236.2,236.38,236.1,236.23,8151.0,222.9053,223.0752,222.8109,222.9336,8151.0
2020-10-22 15:20:00,236.23,236.48,236.17,236.46,4281.0,222.9336,223.1695,222.877,223.1507,4281.0
2020-10-22 15:25:00,236.45,236.57,236.42,236.54,5559.0,223.1412,223.2545,223.1129,223.2262,5559.0
2020-10-22 15:30:00,236.57,236.67,236.37,236.37,9946.0,223.2545,223.3489,223.0657,223.0657,9946.0
2020-10-22 15:35:00,236.37,236.43,236.19,236.26,9744.0,223.0657,223.1224,222.8959,222.9619,9744.0
2020-10-22 15:40:00,236.23,236.53,236.23,236.49,13566.0,222.9336,223.2167,222.9336,223.179,13566.0
2020-10-22 15:45:00,236.48,236.7,236.48,236.62,11284.0,223.1695,223.3772,223.1695,223.3017,11284.0
2020-10-22 15:50:00,236.81,237.07,236.58,236.97,27093.0,223.481,223.7263,223.2639,223.632,27093.0
2020-10-22 15:55:00,237.06,237.06,236.29,236.84,42849.0,223.7169,223.7169,222.9902,223.5093,42849.0
2020-10-23 09:30:00,237.12,239.43,237.12,239.43,24379.0,223.7735,225.9535,223.7735,225.9535,24379.0
2020-10-23 09:35:00,239.45,239.45,238.26,238.35,4550.0,225.9724,225.9724,224.8494,224.9343,4550.0
2020-10-23 09:40:00,238.52,239.03,238.43,238.96,2900.0,225.0947,225.576,225.0098,225.51,2900.0
2020-10-23 09:45:00,238.7,238.83,238.22,238.44,7333.0,225.2646,225.3873,224.8116,225.0192,7333.0
2020-10-23 09:50:00,238.33,239.2,238.33,239.02,9558.0,224.9154,225.7365,224.9154,225.5666,9558.0
2020-10-23 09:55:00,239.05,239.05,238.66,238.89,7497.0,225.5949,225.5949,225.2268,225.4439,7497.0
2020-10-23 10:00:00,238.91,238.91,238.21,238.28,8556.0,225.4628,225.4628,224.8022,224.8682,8556.0
2020-10-23 10:05:00,238.23,238.52,238.02,238.44,16683.0,224.821,225.0947,224.6229,225.0192,16683.0
2020-10-23 10:10:00,238.28,238.61,238.28,238.5,3142.0,224.8682,225.1797,224.8682,225.0759,3142.0
2020-10-23 10:15:00,238.39,238.47,238.21,238.23,4730.0,224.972,225.0475,224.8022,224.821,4730.0
2020-10-23 10:20:00,238.35,238.45,238.28,238.39,1700.0,224.9343,225.0287,224.8682,224.972,1700.0
2020-10-23 10:25:00,238.29,238.72,238.29,238.62,3189.0,224.8777,225.2835,224.8777,225.1891,3189.0
2020-10-23 10:30:00,238.54,239.16,238.54,239.16,3082.0,225.1136,225.6987,225.1136,225.6987,3082.0
2020-10-23 10:35:00,239.12,239.62,238.89,239.61,7493.0,225.661,226.1328,225.4439,226.1234,7493.0
2020-10-23 10:40:00,239.59,239.72,239.25,239.4,8578.0,226.1045,226.2272,225.7836,225.9252,8578.0
2020-10-23 10:45:00,239.53,239.83,239.49,239.58,2203.0,226.0479,226.331,226.0101,226.0951,2203.0
2020-10-23 10:50:00,239.77,239.77,239.41,239.51,4663.0,226.2744,226.2744,225.9346,226.029,4663.0
2020-10-23 10:55:00,239.46,239.67,239.23,239.23,3700.0,225.9818,226.18,225.7648,225.7648,3700.0
2020-10-23 11:00:00,239.13,239.46,238.85,239.4,9160.0,225.6704,225.9818,225.4062,225.9252,9160.0
2020-10-23 11:05:00,239.4,239.4,238.78,238.81,2003.0,225.9252,225.9252,225.3401,225.3684,2003.0
2020-10-23 11:10:00,238.87,238.99,238.59,238.68,2535.0,225.425,225.5383,225.1608,225.2457,2535.0
2020-10-23 11:15:00,238.75,238.94,238.69,238.9,1975.0,225.3118,225.4911,225.2552,225.4533,1975.0
2020-10-23 11:20:00,238.76,238.78,238.38,238.38,4127.0,225.3212,225.3401,224.9626,224.9626,4127.0
2020-10-23 11:25:00,238.32,238.67,238.23,238.64,2400.0,224.906,225.2363,224.821,225.208,2400.0
2020-10-23 11:30:00,238.51,238.85,238.45,238.82,4729.0,225.0853,225.4062,225.0287,225.3778,4729.0
2020-10-23 11:35:00,238.8,238.92,238.46,238.52,7239.0,225.359,225.4722,225.0381,225.0947,7239.0
2020-10-23 11:40:00,238.56,238.71,238.54,238.55,3819.0,225.1325,225.274,225.1136,225.123,3819.0
2020-10-23 11:45:00,238.58,238.58,238.3,238.37,3467.0,225.1513,225.1513,224.8871,224.9532,3467.0
2020-10-23 11:50:00,238.44,238.54,238.35,238.52,1400.0,225.0192,225.1136,224.9343,225.0947,1400.0
2020-10-23 11:55:00,238.48,238.58,238.46,238.53,1990.0,225.057,225.1513,225.0381,225.1042,1990.0
2020-10-23 12:00:00,238.45,238.77,238.44,238.77,1800.0,225.0287,225.3307,225.0192,225.3307,1800.0
2020-10-23 12:05:00,238.82,238.98,238.71,238.74,2875.0,225.3778,225.5288,225.274,225.3023,2875.0
2020-10-23 12:10:00,238.78,238.88,238.64,238.65,4907.0,225.3401,225.4345,225.208,225.2174,4907.0
2020-10-23 12:15:00,238.62,238.71,237.9,238.12,7994.0,225.1891,225.274,224.5096,224.7172,7994.0
2020-10-23 12:20:00,238.03,238.03,237.56,237.69,7739.0,224.6323,224.6323,224.1888,224.3114,7739.0
2020-10-23 12:25:00,237.72,238.11,237.71,238.11,2009.0,224.3398,224.7078,224.3303,224.7078,2009.0
2020-10-23 12:30:00,238.09,238.36,238.0,238.36,1200.0,224.6889,224.9437,224.604,224.9437,1200.0
2020-10-23 12:35:00,238.34,238.37,238.19,238.37,1300.0,224.9249,224.9532,224.7833,224.9532,1300.0
2020-10-23 12:40:00,238.34,238.45,238.18,238.3,4925.0,224.9249,225.0287,224.7739,224.8871,4925.0
2020-10-23 12:45:00,238.4,238.62,238.31,238.45,4978.0,224.9815,225.1891,224.8965,225.0287,4978.0
2020-10-23 12:50:00,238.51,238.6,238.41,238.41,1667.0,225.0853,225.1702,224.9909,224.9909,1667.0
2020-10-23 12:55:00,238.43,238.51,238.09,238.22,4151.0,225.0098,225.0853,224.6889,224.8116,4151.0
2020-10-23 13:00:00,238.22,238.86,238.22,238.86,1772.0,224.8116,225.4156,224.8116,225.4156,1772.0
2020-10-23 13:05:00,238.88,238.88,238.73,238.76,2687.0,225.4345,225.4345,225.2929,225.3212,2687.0
2020-10-23 13:10:00,238.64,238.69,238.45,238.47,1423.0,225.208,225.2552,225.0287,225.0475,1423.0
2020-10-23 13:15:00,238.59,238.74,238.49,238.74,2938.0,225.1608,225.3023,225.0664,225.3023,2938.0
2020-10-23 13:20:00,238.77,239.33,238.75,239.28,6005.0,225.3307,225.8591,225.3118,225.8119,6005.0
2020-10-23 13:25:00,239.22,239.22,239.02,239.16,3242.0,225.7553,225.7553,225.5666,225.6987,3242.0
2020-10-23 13:30:00,239.15,239.28,239.09,239.22,3300.0,225.6893,225.8119,225.6326,225.7553,3300.0
2020-10-23 13:35:00,239.3,239.38,239.2,239.2,4300.0,225.8308,225.9063,225.7365,225.7365,4300.0
2020-10-23 13:40:00,239.19,239.2,239.14,239.19,1525.0,225.727,225.7365,225.6798,225.727,1525.0
2020-10-23 13:45:00,239.17,239.23,239.09,239.21,2307.0,225.7081,225.7648,225.6326,225.7459,2307.0
2020-10-23 13:50:00,239.2,239.22,238.95,239.05,4406.0,225.7365,225.7553,225.5005,225.5949,4406.0
2020-10-23 13:55:00,239.23,239.28,239.18,239.21,2300.0,225.7648,225.8119,225.7176,225.7459,2300.0
2020-10-23 14:00:00,239.3,239.44,239.18,239.37,3100.0,225.8308,225.9629,225.7176,225.8969,3100.0
2020-10-23 14:05:00,239.48,239.58,239.38,239.42,3840.0,226.0007,226.0951,225.9063,225.9441,3840.0
2020-10-23 14:10:00,239.39,239.41,239.22,239.36,3000.0,225.9158,225.9346,225.7553,225.8874,3000.0
2020-10-23 14:15:00,239.37,239.68,239.33,239.55,5536.0,225.8969,226.1894,225.8591,226.0668,5536.0
2020-10-23 14:20:00,239.58,239.78,239.55,239.71,3267.0,226.0951,226.2838,226.0668,226.2177,3267.0
2020-10-23 14:25:00,239.75,239.95,239.74,239.84,5661.0,226.2555,226.4442,226.2461,226.3404,5661.0
2020-10-23 14:30:00,239.8,239.95,239.73,239.93,2813.0,226.3027,226.4442,226.2366,226.4254,2813.0
2020-10-23 14:35:00,239.9,239.9,239.69,239.78,4260.0,226.3971,226.3971,226.1989,226.2838,4260.0
2020-10-23 14:40:00,239.69,239.76,239.59,239.63,4449.0,226.1989,226.2649,226.1045,226.1422,4449.0
2020-10-23 14:45:00,239.66,239.94,239.66,239.76,2420.0,226.1706,226.4348,226.1706,226.2649,2420.0
2020-10-23 14:50:00,239.8,239.99,239.62,239.72,6572.0,226.3027,226.482,226.1328,226.2272,6572.0
2020-10-23 14:55:00,239.76,239.87,239.66,239.76,2806.0,226.2649,226.3687,226.1706,226.2649,2806.0
2020-10-23 15:00:00,239.81,239.99,239.81,239.96,7018.0,226.3121,226.482,226.3121,226.4537,7018.0
2020-10-23 15:05:00,239.99,240.0,239.7,239.88,10316.0,226.482,226.4914,226.2083,226.3782,10316.0
2020-10-23 15:10:00,239.85,240.0,239.74,239.93,10056.0,226.3499,226.4914,226.2461,226.4254,10056.0
2020-10-23 15:15:00,239.85,239.88,239.65,239.69,3002.0,226.3499,226.3782,226.1611,226.1989,3002.0
2020-10-23 15:20:00,239.7,239.74,239.49,239.49,10348.0,226.2083,226.2461,226.0101,226.0101,10348.0
2020-10-23 15:25:00,239.59,239.59,239.4,239.46,4229.0,226.1045,226.1045,225.9252,225.9818,4229.0
2020-10-23 15:30:00,239.49,239.55,239.28,239.37,5770.0,226.0101,226.0668,225.8119,225.8969,5770.0
2020-10-23 15:35:00,239.38,239.38,239.12,239.24,8615.0,225.9063,225.9063,225.661,225.7742,8615.0
2020-10-23 15:40:00,239.2,239.58,239.19,239.45,7602.0,225.7365,226.0951,225.727,225.9724,7602.0
2020-10-23 15:45:00,239.45,239.57,239.39,239.57,13326.0,225.9724,226.0856,225.9158,226.0856,13326.0
2020-10-23 15:50:00,239.66,239.75,239.51,239.7,12324.0,226.1706,226.2555,226.029,226.2083,12324.0
2020-10-23 15:55:00,239.65,239.65,239.29,239.61,30306.0,226.1611,226.1611,225.8214,226.1234,30306.0
2020-10-26 09:30:00,237.1,237.49,235.52,235.64,20813.0,223.7547,224.1227,222.2636,222.3768,20813.0
2020-10-26 09:35:00,235.78,236.22,235.26,235.26,7096.0,222.5089,222.9242,222.0182,222.0182,7096.0
2020-10-26 09:40:00,235.24,235.24,234.24,234.8,7538.0,221.9993,221.9993,221.0556,221.5841,7538.0
2020-10-26 09:45:00,234.89,235.1,234.6,234.87,9120.0,221.669,221.8672,221.3954,221.6502,9120.0
2020-10-26 09:50:00,234.5,235.12,234.44,235.12,5150.0,221.301,221.8861,221.2444,221.8861,5150.0
2020-10-26 09:55:00,234.85,235.61,234.85,235.4,4600.0,221.6313,222.3485,221.6313,222.1503,4600.0
2020-10-26 10:00:00,235.32,235.95,235.21,235.95,7732.0,222.0748,222.6694,221.971,222.6694,7732.0
2020-10-26 10:05:00,236.1,236.4,235.26,235.66,8388.0,222.8109,223.0941,222.0182,222.3957,8388.0
2020-10-26 10:10:00,235.55,235.55,235.15,235.22,2619.0,222.2919,222.2919,221.9144,221.9805,2619.0
2020-10-26 10:15:00,235.17,235.37,235.0,235.37,3745.0,221.9333,222.122,221.7729,222.122,3745.0
2020-10-26 10:20:00,235.36,235.45,234.98,235.26,4087.0,222.1126,222.1975,221.754,222.0182,4087.0
2020-10-26 10:25:00,235.13,235.22,234.56,234.56,6304.0,221.8955,221.9805,221.3576,221.3576,6304.0
2020-10-26 10:30:00,234.59,234.68,234.0,234.5,9432.0,221.3859,221.4709,220.8291,221.301,9432.0
2020-10-26 10:35:00,234.34,234.87,234.18,234.87,3782.0,221.15,221.6502,220.999,221.6502,3782.0
2020-10-26 10:40:00,234.85,235.12,234.78,235.0,2995.0,221.6313,221.8861,221.5652,221.7729,2995.0
2020-10-26 10:45:00,235.0,235.09,234.0,234.22,8072.0,221.7729,221.8578,220.8291,221.0368,8072.0
2020-10-26 10:50:00,234.13,234.37,233.71,233.73,12984.0,220.9518,221.1783,220.5555,220.5743,12984.0
2020-10-26 10:55:00,233.62,233.94,233.26,233.26,6703.0,220.4705,220.7725,220.1308,220.1308,6703.0
2020-10-26 11:00:00,233.22,233.37,232.97,233.33,7811.0,220.093,220.2346,219.8571,220.1968,7811.0
2020-10-26 11:05:00,233.39,233.56,233.11,233.39,5510.0,220.2535,220.4139,219.9892,220.2535,5510.0
2020-10-26 11:10:00,233.39,233.81,233.39,233.52,4211.0,220.2535,220.6498,220.2535,220.3762,4211.0
2020-10-26 11:15:00,233.5,233.52,232.37,232.37,10601.0,220.3573,220.3762,219.2909,219.2909,10601.0
2020-10-26 11:20:00,232.38,233.24,232.36,233.18,6231.0,219.3003,220.1119,219.2814,220.0553,6231.0
2020-10-26 11:25:00,233.18,233.58,233.08,233.51,7144.0,220.0553,220.4328,219.9609,220.3667,7144.0
2020-10-26 11:30:00,233.5,233.62,233.23,233.25,4100.0,220.3573,220.4705,220.1025,220.1214,4100.0
2020-10-26 11:35:00,233.13,233.69,233.13,233.69,3186.0,220.0081,220.5366,220.0081,220.5366,3186.0
2020-10-26 11:40:00,233.59,233.59,233.13,233.3,2937.0,220.4422,220.4422,220.0081,220.1685,2937.0
2020-10-26 11:45:00,233.55,233.79,233.47,233.48,3583.0,220.4045,220.631,220.329,220.3384,3583.0
2020-10-26 11:50:00,233.47,233.84,233.33,233.59,3334.0,220.329,220.6781,220.1968,220.4422,3334.0
2020-10-26 11:55:00,233.61,233.83,233.56,233.69,2108.0,220.4611,220.6687,220.4139,220.5366,2108.0
2020-10-26 12:00:00,233.55,233.77,233.51,233.74,1303.0,220.4045,220.6121,220.3667,220.5838,1303.0
2020-10-26 12:05:00,233.71,233.82,233.6,233.6,3482.0,220.5555,220.6593,220.4517,220.4517,3482.0
2020-10-26 12:10:00,233.66,233.66,233.24,233.24,2782.0,220.5083,220.5083,220.1119,220.1119,2782.0
2020-10-26 12:15:00,233.47,233.57,233.25,233.25,1911.0,220.329,220.4233,220.1214,220.1214,1911.0
2020-10-26 12:20:00,233.25,233.25,232.88,233.1,2636.0,220.1214,220.1214,219.7722,219.9798,2636.0
2020-10-26 12:25:00,233.21,233.26,233.11,233.21,900.0,220.0836,220.1308,219.9892,220.0836,900.0
2020-10-26 12:30:00,233.36,233.36,232.58,232.65,4071.0,220.2252,220.2252,219.4891,219.5551,4071.0
2020-10-26 12:35:00,232.64,233.15,232.52,232.81,9017.0,219.5457,220.027,219.4324,219.7061,9017.0
2020-10-26 12:40:00,232.95,232.95,232.76,232.76,1172.0,219.8382,219.8382,219.6589,219.6589,1172.0
2020-10-26 12:45:00,232.66,232.74,232.52,232.7,3114.0,219.5646,219.6401,219.4324,219.6023,3114.0
2020-10-26 12:50:00,232.6,232.91,232.51,232.84,4078.0,219.5079,219.8005,219.423,219.7344,4078.0
2020-10-26 12:55:00,232.82,232.84,232.54,232.73,3614.0,219.7156,219.7344,219.4513,219.6306,3614.0
2020-10-26 13:00:00,232.7,232.89,232.45,232.74,5046.0,219.6023,219.7816,219.3664,219.6401,5046.0
2020-10-26 13:05:00,232.6,232.69,232.48,232.68,1850.0,219.5079,219.5929,219.3947,219.5834,1850.0
2020-10-26 13:10:00,232.67,232.76,232.46,232.56,4100.0,219.574,219.6589,219.3758,219.4702,4100.0
2020-10-26 13:15:00,232.63,232.63,232.2,232.43,5469.0,219.5362,219.5362,219.1305,219.3475,5469.0
2020-10-26 13:20:00,232.42,232.45,232.14,232.23,4630.0,219.3381,219.3664,219.0738,219.1588,4630.0
2020-10-26 13:25:00,232.19,232.29,231.96,232.15,7409.0,219.121,219.2154,218.904,219.0833,7409.0
2020-10-26 13:30:00,232.09,232.18,231.83,231.9,7871.0,219.0266,219.1116,218.7813,218.8473,7871.0
2020-10-26 13:35:00,231.83,232.37,231.74,232.33,4266.0,218.7813,219.2909,218.6963,219.2531,4266.0
2020-10-26 13:40:00,232.33,232.44,231.95,232.23,8136.0,219.2531,219.3569,218.8945,219.1588,8136.0
2020-10-26 13:45:00,232.29,232.39,232.05,232.39,3500.0,219.2154,219.3098,218.9889,219.3098,3500.0
2020-10-26 13:50:00,232.3,232.6,232.3,232.6,3879.0,219.2248,219.5079,219.2248,219.5079,3879.0
2020-10-26 13:55:00,232.57,232.85,232.36,232.85,5857.0,219.4796,219.7439,219.2814,219.7439,5857.0
2020-10-26 14:00:00,232.93,233.0,232.69,232.82,5466.0,219.8194,219.8854,219.5929,219.7156,5466.0
2020-10-26 14:05:00,232.96,233.37,232.74,233.26,8999.0,219.8477,220.2346,219.6401,220.1308,8999.0
2020-10-26 14:10:00,233.27,233.27,233.03,233.18,4155.0,220.1402,220.1402,219.9137,220.0553,4155.0
2020-10-26 14:15:00,233.23,233.44,233.2,233.34,1729.0,220.1025,220.3007,220.0742,220.2063,1729.0
2020-10-26 14:20:00,233.23,233.59,233.09,233.52,3864.0,220.1025,220.4422,219.9704,220.3762,3864.0
2020-10-26 14:25:00,233.53,234.12,233.37,234.12,2618.0,220.3856,220.9424,220.2346,220.9424,2618.0
2020-10-26 14:30:00,234.02,234.19,233.92,234.02,2768.0,220.848,221.0084,220.7536,220.848,2768.0
2020-10-26 14:35:00,233.78,233.78,233.46,233.5,4450.0,220.6215,220.6215,220.3195,220.3573,4450.0
2020-10-26 14:40:00,233.39,233.75,233.26,233.26,6266.0,220.2535,220.5932,220.1308,220.1308,6266.0
2020-10-26 14:45:00,233.24,233.24,233.04,233.15,3674.0,220.1119,220.1119,219.9232,220.027,3674.0
2020-10-26 14:50:00,233.24,233.49,233.08,233.36,7387.0,220.1119,220.3478,219.9609,220.2252,7387.0
2020-10-26 14:55:00,233.36,233.44,233.1,233.27,3301.0,220.2252,220.3007,219.9798,220.1402,3301.0
2020-10-26 15:00:00,233.28,233.47,233.07,233.07,4218.0,220.1497,220.329,219.9515,219.9515,4218.0
2020-10-26 15:05:00,233.12,233.16,232.81,232.81,4800.0,219.9987,220.0364,219.7061,219.7061,4800.0
2020-10-26 15:10:00,232.9,233.0,232.57,232.7,5226.0,219.7911,219.8854,219.4796,219.6023,5226.0
2020-10-26 15:15:00,232.74,232.92,232.74,232.79,7353.0,219.6401,219.8099,219.6401,219.6872,7353.0
2020-10-26 15:20:00,232.75,233.41,232.75,233.38,11015.0,219.6495,220.2723,219.6495,220.244,11015.0
2020-10-26 15:25:00,233.38,233.82,233.38,233.82,9474.0,220.244,220.6593,220.244,220.6593,9474.0
2020-10-26 15:30:00,233.84,234.35,233.61,234.15,9827.0,220.6781,221.1594,220.4611,220.9707,9827.0
2020-10-26 15:35:00,234.15,234.37,233.91,234.21,13909.0,220.9707,221.1783,220.7442,221.0273,13909.0
2020-10-26 15:40:00,234.13,234.27,233.99,234.22,10943.0,220.9518,221.0839,220.8197,221.0368,10943.0
2020-10-26 15:45:00,234.16,234.19,233.6,233.87,14416.0,220.9801,221.0084,220.4517,220.7065,14416.0
2020-10-26 15:50:00,233.98,234.01,233.6,233.65,23449.0,220.8103,220.8386,220.4517,220.4988,23449.0
2020-10-26 15:55:00,233.7,234.33,233.7,234.25,68850.0,220.546,221.1406,220.546,221.0651,68850.0
2020-10-27 09:30:00,234.2,234.59,233.5,233.64,19056.0,221.0179,221.3859,220.3573,220.4894,19056.0
2020-10-27 09:35:00,233.39,234.17,233.1,233.26,11989.0,220.2535,220.9896,219.9798,220.1308,11989.0
2020-10-27 09:40:00,233.24,233.37,231.71,232.08,36420.0,220.1119,220.2346,218.668,219.0172,36420.0
2020-10-27 09:45:00,231.77,232.18,231.25,231.65,14877.0,218.7247,219.1116,218.2339,218.6114,14877.0
2020-10-27 09:50:00,231.7,232.29,231.4,232.13,5650.0,218.6586,219.2154,218.3755,219.0644,5650.0
2020-10-27 09:55:00,232.17,232.43,231.67,231.67,10346.0,219.1021,219.3475,218.6303,218.6303,10346.0
2020-10-27 10:00:00,231.75,232.15,231.46,231.55,9242.0,218.7058,219.0833,218.4321,218.517,9242.0
2020-10-27 10:05:00,231.5,231.95,231.34,231.55,21242.0,218.4699,218.8945,218.3189,218.517,21242.0
2020-10-27 10:10:00,231.67,231.94,231.55,231.57,11015.0,218.6303,218.8851,218.517,218.5359,11015.0
2020-10-27 10:15:00,231.6,231.67,230.58,230.71,14123.0,218.5642,218.6303,217.6016,217.7243,14123.0
2020-10-27 10:20:00,230.85,230.96,230.3,230.67,7555.0,217.8564,217.9602,217.3374,217.6866,7555.0
2020-10-27 10:25:00,230.65,230.87,230.49,230.7,4470.0,217.6677,217.8753,217.5167,217.7149,4470.0
2020-10-27 10:30:00,230.68,230.95,230.52,230.84,4710.0,217.696,217.9508,217.545,217.847,4710.0
2020-10-27 10:35:00,230.78,231.13,230.78,230.88,3630.0,217.7904,218.1207,217.7904,217.8847,3630.0
2020-10-27 10:40:00,230.88,230.9,230.27,230.27,12743.0,217.8847,217.9036,217.3091,217.3091,12743.0
2020-10-27 10:45:00,230.34,231.05,230.22,230.99,17772.0,217.3751,218.0452,217.2619,217.9886,17772.0
2020-10-27 10:50:00,231.26,231.4,230.89,231.02,7136.0,218.2434,218.3755,217.8942,218.0169,7136.0
2020-10-27 10:55:00,231.01,231.18,230.73,230.96,6388.0,218.0074,218.1679,217.7432,217.9602,6388.0
2020-10-27 11:00:00,230.58,231.07,230.58,231.01,8450.0,217.6016,218.0641,217.6016,218.0074,8450.0
2020-10-27 11:05:00,231.01,231.24,230.85,231.06,6867.0,218.0074,218.2245,217.8564,218.0546,6867.0
2020-10-27 11:10:00,230.99,231.03,230.51,230.51,10975.0,217.9886,218.0263,217.5356,217.5356,10975.0
2020-10-27 11:15:00,230.66,230.69,229.53,229.54,18769.0,217.6771,217.7054,216.6107,216.6202,18769.0
2020-10-27 11:20:00,229.68,229.86,229.6,229.78,7785.0,216.7523,216.9222,216.6768,216.8467,7785.0
2020-10-27 11:25:00,229.72,230.0,229.47,229.49,8577.0,216.79,217.0543,216.5541,216.573,8577.0
2020-10-27 11:30:00,229.35,229.49,229.13,229.32,4251.0,216.4409,216.573,216.2332,216.4126,4251.0
2020-10-27 11:35:00,229.31,229.63,229.29,229.33,4869.0,216.4031,216.7051,216.3842,216.422,4869.0
2020-10-27 11:40:00,229.39,229.49,229.02,229.05,9960.0,216.4786,216.573,216.1294,216.1578,9960.0
2020-10-27 11:45:00,229.18,229.3,229.07,229.12,8521.0,216.2804,216.3937,216.1766,216.2238,8521.0
2020-10-27 11:50:00,229.17,229.55,229.12,229.45,14755.0,216.271,216.6296,216.2238,216.5352,14755.0
2020-10-27 11:55:00,229.58,230.1,229.57,229.86,6832.0,216.6579,217.1487,216.6485,216.9222,6832.0
2020-10-27 12:00:00,230.09,230.49,230.0,230.46,4406.0,217.1392,217.5167,217.0543,217.4884,4406.0
2020-10-27 12:05:00,230.53,230.69,230.43,230.59,3991.0,217.5544,217.7054,217.4601,217.6111,3991.0
2020-10-27 12:10:00,230.52,230.99,230.52,230.87,3033.0,217.545,217.9886,217.545,217.8753,3033.0
2020-10-27 12:15:00,230.8,230.8,230.42,230.45,11237.0,217.8093,217.8093,217.4506,217.479,11237.0
2020-10-27 12:20:00,230.42,230.46,230.12,230.14,12145.0,217.4506,217.4884,217.1675,217.1864,12145.0
2020-10-27 12:25:00,230.07,230.09,229.73,229.81,4001.0,217.1203,217.1392,216.7995,216.875,4001.0
2020-10-27 12:30:00,229.87,229.93,229.32,229.4,8084.0,216.9316,216.9882,216.4126,216.4881,8084.0
2020-10-27 12:35:00,229.51,229.7,229.38,229.43,4881.0,216.5919,216.7712,216.4692,216.5164,4881.0
2020-10-27 12:40:00,229.47,229.47,229.03,229.11,3747.0,216.5541,216.5541,216.1389,216.2144,3747.0
2020-10-27 12:45:00,229.09,229.33,228.92,229.02,5512.0,216.1955,216.422,216.0351,216.1294,5512.0
2020-10-27 12:50:00,229.04,229.04,228.66,228.74,4084.0,216.1483,216.1483,215.7897,215.8652,4084.0
2020-10-27 12:55:00,228.65,228.82,228.4,228.71,6308.0,215.7803,215.9407,215.5443,215.8369,6308.0
2020-10-27 13:00:00,228.63,228.89,228.56,228.89,2086.0,215.7614,216.0068,215.6953,216.0068,2086.0
2020-10-27 13:05:00,229.04,229.05,228.79,228.89,3740.0,216.1483,216.1578,215.9124,216.0068,3740.0
2020-10-27 13:10:00,229.04,229.45,229.04,229.37,7188.0,216.1483,216.5352,216.1483,216.4597,7188.0
2020-10-27 13:15:00,229.41,229.6,229.37,229.45,5228.0,216.4975,216.6768,216.4597,216.5352,5228.0
2020-10-27 13:20:00,229.52,229.81,229.26,229.81,5024.0,216.6013,216.875,216.3559,216.875,5024.0
2020-10-27 13:25:00,229.86,230.13,229.69,230.05,9817.0,216.9222,217.177,216.7617,217.1015,9817.0
2020-10-27 13:30:00,230.06,230.49,230.01,230.31,8705.0,217.1109,217.5167,217.0637,217.3468,8705.0
2020-10-27 13:35:00,230.3,230.3,229.96,230.03,7058.0,217.3374,217.3374,217.0165,217.0826,7058.0
2020-10-27 13:40:00,230.02,230.07,229.86,229.86,11115.0,217.0732,217.1203,216.9222,216.9222,11115.0
2020-10-27 13:45:00,229.91,230.27,229.81,230.17,5522.0,216.9693,217.3091,216.875,217.2147,5522.0
2020-10-27 13:50:00,230.22,230.43,229.96,230.03,10314.0,217.2619,217.4601,217.0165,217.0826,10314.0
2020-10-27 13:55:00,229.97,229.97,229.72,229.76,5786.0,217.026,217.026,216.79,216.8278,5786.0
2020-10-27 14:00:00,229.73,229.82,229.57,229.63,8111.0,216.7995,216.8844,216.6485,216.7051,8111.0
2020-10-27 14:05:00,229.69,229.7,229.45,229.45,4599.0,216.7617,216.7712,216.5352,216.5352,4599.0
2020-10-27 14:10:00,229.45,229.77,229.31,229.72,7792.0,216.5352,216.8372,216.4031,216.79,7792.0
2020-10-27 14:15:00,229.66,229.66,229.2,229.25,5404.0,216.7334,216.7334,216.2993,216.3465,5404.0
2020-10-27 14:20:00,229.14,229.32,229.12,229.25,8216.0,216.2427,216.4126,216.2238,216.3465,8216.0
2020-10-27 14:25:00,229.14,229.22,229.04,229.08,3737.0,216.2427,216.3182,216.1483,216.1861,3737.0
2020-10-27 14:30:00,229.14,229.24,228.97,229.17,6860.0,216.2427,216.3371,216.0823,216.271,6860.0
2020-10-27 14:35:00,229.16,229.21,228.62,228.73,6893.0,216.2616,216.3087,215.752,215.8558,6893.0
2020-10-27 14:40:00,228.73,228.83,228.5,228.55,6748.0,215.8558,215.9501,215.6387,215.6859,6748.0
2020-10-27 14:45:00,228.4,228.45,228.0,228.29,20333.0,215.5443,215.5915,215.1669,215.4405,20333.0
2020-10-27 14:50:00,228.23,228.38,228.06,228.3,12897.0,215.3839,215.5255,215.2235,215.45,12897.0
2020-10-27 14:55:00,228.24,228.27,228.02,228.22,3598.0,215.3933,215.4217,215.1857,215.3745,3598.0
2020-10-27 15:00:00,228.24,228.64,228.2,228.49,10747.0,215.3933,215.7708,215.3556,215.6293,10747.0
2020-10-27 15:05:00,228.49,228.62,228.13,228.17,5799.0,215.6293,215.752,215.2895,215.3273,5799.0
2020-10-27 15:10:00,228.28,228.74,228.27,228.65,4584.0,215.4311,215.8652,215.4217,215.7803,4584.0
2020-10-27 15:15:00,228.65,228.97,228.57,228.88,4727.0,215.7803,216.0823,215.7048,215.9973,4727.0
2020-10-27 15:20:00,228.92,229.27,228.92,229.14,7316.0,216.0351,216.3654,216.0351,216.2427,7316.0
2020-10-27 15:25:00,229.16,229.54,229.02,229.4,4949.0,216.2616,216.6202,216.1294,216.4881,4949.0
2020-10-27 15:30:00,229.41,230.01,229.38,230.01,7220.0,216.4975,217.0637,216.4692,217.0637,7220.0
2020-10-27 15:35:00,230.0,230.15,229.88,230.05,12418.0,217.0543,217.1958,216.941,217.1015,12418.0
2020-10-27 15:40:00,230.05,230.16,229.44,229.66,13774.0,217.1015,217.2053,216.5258,216.7334,13774.0
2020-10-27 15:45:00,229.72,229.75,228.88,229.02,13374.0,216.79,216.8184,215.9973,216.1294,13374.0
2020-10-27 15:50:00,228.84,229.23,228.68,229.16,21168.0,215.9596,216.3276,215.8086,216.2616,21168.0
2020-10-27 15:55:00,229.1,229.13,228.47,228.71,71749.0,216.2049,216.2332,215.6104,215.8369,71749.0
2020-10-28 09:30:00,225.0,225.45,222.51,225.3,58836.0,212.3357,212.7604,209.9859,212.6188,58836.0
2020-10-28 09:35:00,225.4,225.81,224.81,225.13,14993.0,212.7132,213.1001,212.1564,212.4584,14993.0
2020-10-28 09:40:00,225.21,226.91,225.08,226.77,10615.0,212.5339,214.1382,212.4112,214.0061,10615.0
2020-10-28 09:45:00,226.77,226.9,226.2,226.7,12742.0,214.0061,214.1288,213.4682,213.94,12742.0
2020-10-28 09:50:00,226.74,227.5,226.1,226.1,12632.0,213.9778,214.695,213.3738,213.3738,12632.0
2020-10-28 09:55:00,225.98,225.98,225.23,225.57,8864.0,213.2605,213.2605,212.5528,212.8736,8864.0
2020-10-28 10:00:00,225.7,226.37,225.47,225.47,7340.0,212.9963,213.6286,212.7793,212.7793,7340.0
2020-10-28 10:05:00,225.42,226.29,225.41,226.02,10290.0,212.7321,213.5531,212.7226,213.2983,10290.0
2020-10-28 10:10:00,226.18,226.41,225.9,226.4,3619.0,213.4493,213.6663,213.1851,213.6569,3619.0
2020-10-28 10:15:00,226.27,226.72,225.43,225.47,7777.0,213.5342,213.9589,212.7415,212.7793,7777.0
2020-10-28 10:20:00,225.25,225.49,224.92,225.06,6239.0,212.5716,212.7981,212.2602,212.3923,6239.0
2020-10-28 10:25:00,225.22,225.34,224.45,224.8,5719.0,212.5433,212.6566,211.8167,212.147,5719.0
2020-10-28 10:30:00,224.69,225.07,224.47,224.59,7308.0,212.0432,212.4018,211.8355,211.9488,7308.0
2020-10-28 10:35:00,224.5,224.7,223.99,224.43,8633.0,211.8639,212.0526,211.3826,211.7978,8633.0
2020-10-28 10:40:00,224.3,224.31,223.84,224.13,8095.0,211.6751,211.6845,211.241,211.5147,8095.0
2020-10-28 10:45:00,224.01,224.01,223.41,223.45,10285.0,211.4014,211.4014,210.8352,210.873,10285.0
2020-10-28 10:50:00,223.44,223.83,222.87,223.68,11036.0,210.8635,211.2316,210.3256,211.09,11036.0
2020-10-28 10:55:00,223.46,224.06,223.35,223.84,18375.0,210.8824,211.4486,210.7786,211.241,18375.0
2020-10-28 11:00:00,223.81,223.98,223.04,223.19,19049.0,211.2127,211.3731,210.486,210.6276,19049.0
2020-10-28 11:05:00,223.24,223.7,223.18,223.57,9539.0,210.6748,211.1089,210.6181,210.9862,9539.0
2020-10-28 11:10:00,223.43,223.61,223.22,223.56,10184.0,210.8541,211.0239,210.6559,210.9768,10184.0
2020-10-28 11:15:00,223.55,223.55,222.98,223.26,8716.0,210.9673,210.9673,210.4294,210.6936,8716.0
2020-10-28 11:20:00,223.27,223.67,223.14,223.48,4918.0,210.7031,211.0806,210.5804,210.9013,4918.0
2020-10-28 11:25:00,223.5,223.53,222.95,223.11,7818.0,210.9201,210.9484,210.4011,210.5521,7818.0
2020-10-28 11:30:00,223.08,223.08,222.67,223.08,8959.0,210.5238,210.5238,210.1369,210.5238,8959.0
2020-10-28 11:35:00,223.23,223.62,223.19,223.62,5698.0,210.6653,211.0334,210.6276,211.0334,5698.0
2020-10-28 11:40:00,223.61,224.17,223.48,223.92,8326.0,211.0239,211.5524,210.9013,211.3165,8326.0
2020-10-28 11:45:00,223.95,224.42,223.94,224.24,24346.0,211.3448,211.7884,211.3354,211.6185,24346.0
2020-10-28 11:50:00,224.2,224.49,224.08,224.2,4782.0,211.5807,211.8544,211.4675,211.5807,4782.0
2020-10-28 11:55:00,224.09,224.45,224.03,224.33,10929.0,211.4769,211.8167,211.4203,211.7034,10929.0
2020-10-28 12:00:00,224.25,224.57,224.0,224.46,12994.0,211.6279,211.9299,211.392,211.8261,12994.0
2020-10-28 12:05:00,224.44,224.9,224.35,224.45,6095.0,211.8072,212.2413,211.7223,211.8167,6095.0
2020-10-28 12:10:00,224.31,225.11,224.31,224.67,7330.0,211.6845,212.4395,211.6845,212.0243,7330.0
2020-10-28 12:15:00,224.78,224.84,224.53,224.74,6111.0,212.1281,212.1847,211.8922,212.0903,6111.0
2020-10-28 12:20:00,224.78,224.9,224.31,224.44,6003.0,212.1281,212.2413,211.6845,211.8072,6003.0
2020-10-28 12:25:00,224.48,224.6,223.77,223.77,6893.0,211.845,211.9582,211.1749,211.1749,6893.0
2020-10-28 12:30:00,223.87,223.9,223.58,223.74,6422.0,211.2693,211.2976,210.9956,211.1466,6422.0
2020-10-28 12:35:00,223.78,223.85,222.98,222.98,7525.0,211.1844,211.2504,210.4294,210.4294,7525.0
2020-10-28 12:40:00,222.99,223.18,222.86,223.1,4345.0,210.4388,210.6181,210.3162,210.5427,4345.0
2020-10-28 12:45:00,223.26,223.34,222.92,223.12,4645.0,210.6936,210.7691,210.3728,210.5615,4645.0
2020-10-28 12:50:00,223.1,223.56,222.92,223.53,3308.0,210.5427,210.9768,210.3728,210.9484,3308.0
2020-10-28 12:55:00,223.51,224.05,223.44,223.75,4343.0,210.9296,211.4392,210.8635,211.1561,4343.0
2020-10-28 13:00:00,223.8,223.85,223.59,223.69,4486.0,211.2033,211.2504,211.0051,211.0994,4486.0
2020-10-28 13:05:00,223.57,223.61,223.21,223.41,5264.0,210.9862,211.0239,210.6465,210.8352,5264.0
2020-10-28 13:10:00,223.37,223.45,223.09,223.14,5567.0,210.7975,210.873,210.5332,210.5804,5567.0
2020-10-28 13:15:00,223.05,223.38,222.92,223.38,5079.0,210.4955,210.8069,210.3728,210.8069,5079.0
2020-10-28 13:20:00,223.38,223.38,222.88,223.16,11551.0,210.8069,210.8069,210.335,210.5993,11551.0
2020-10-28 13:25:00,223.16,223.85,223.07,223.85,4688.0,210.5993,211.2504,210.5143,211.2504,4688.0
2020-10-28 13:30:00,223.84,224.13,223.66,223.99,8955.0,211.241,211.5147,211.0711,211.3826,8955.0
2020-10-28 13:35:00,224.09,224.28,223.84,223.87,4614.0,211.4769,211.6562,211.241,211.2693,4614.0
2020-10-28 13:40:00,223.89,223.89,223.19,223.4,6085.0,211.2882,211.2882,210.6276,210.8258,6085.0
2020-10-28 13:45:00,223.38,223.74,223.07,223.5,7956.0,210.8069,211.1466,210.5143,210.9201,7956.0
2020-10-28 13:50:00,223.47,223.68,223.32,223.68,4088.0,210.8918,211.09,210.7503,211.09,4088.0
2020-10-28 13:55:00,223.72,223.82,223.4,223.66,4815.0,211.1278,211.2221,210.8258,211.0711,4815.0
2020-10-28 14:00:00,223.63,223.72,223.14,223.37,12488.0,211.0428,211.1278,210.5804,210.7975,12488.0
2020-10-28 14:05:00,223.36,223.71,223.34,223.59,6066.0,210.788,211.1183,210.7691,211.0051,6066.0
2020-10-28 14:10:00,223.56,223.57,223.07,223.11,6441.0,210.9768,210.9862,210.5143,210.5521,6441.0
2020-10-28 14:15:00,223.13,223.2,222.7,223.1,7560.0,210.571,210.637,210.1652,210.5427,7560.0
2020-10-28 14:20:00,223.02,223.58,223.0,223.53,6320.0,210.4672,210.9956,210.4483,210.9484,6320.0
2020-10-28 14:25:00,223.48,223.87,223.48,223.72,10344.0,210.9013,211.2693,210.9013,211.1278,10344.0
2020-10-28 14:30:00,223.81,223.92,223.61,223.92,8189.0,211.2127,211.3165,211.0239,211.3165,8189.0
2020-10-28 14:35:00,223.94,223.95,223.09,223.28,9511.0,211.3354,211.3448,210.5332,210.7125,9511.0
2020-10-28 14:40:00,223.29,223.68,223.16,223.62,6596.0,210.722,211.09,210.5993,211.0334,6596.0
2020-10-28 14:45:00,223.55,223.77,223.37,223.55,8910.0,210.9673,211.1749,210.7975,210.9673,8910.0
2020-10-28 14:50:00,223.64,223.86,222.81,222.85,14322.0,211.0523,211.2599,210.269,210.3067,14322.0
2020-10-28 14:55:00,222.9,223.62,222.81,223.23,11991.0,210.3539,211.0334,210.269,210.6653,11991.0
2020-10-28 15:00:00,223.25,223.35,222.78,222.78,17844.0,210.6842,210.7786,210.2407,210.2407,17844.0
2020-10-28 15:05:00,222.79,223.42,222.66,222.99,8041.0,210.2501,210.8446,210.1274,210.4388,8041.0
2020-10-28 15:10:00,222.99,223.37,222.73,223.3,7614.0,210.4388,210.7975,210.1935,210.7314,7614.0
2020-10-28 15:15:00,223.35,223.5,223.07,223.44,10695.0,210.7786,210.9201,210.5143,210.8635,10695.0
2020-10-28 15:20:00,223.36,224.61,223.26,224.61,8848.0,210.788,211.9677,210.6936,211.9677,8848.0
2020-10-28 15:25:00,224.47,224.59,224.26,224.49,9670.0,211.8355,211.9488,211.6374,211.8544,9670.0
2020-10-28 15:30:00,224.49,225.08,224.43,224.75,13489.0,211.8544,212.4112,211.7978,212.0998,13489.0
2020-10-28 15:35:00,224.79,224.91,224.34,224.34,19276.0,212.1375,212.2508,211.7129,211.7129,19276.0
2020-10-28 15:40:00,224.44,224.91,224.26,224.69,13566.0,211.8072,212.2508,211.6374,212.0432,13566.0
2020-10-28 15:45:00,224.77,224.85,224.06,224.39,14218.0,212.1187,212.1942,211.4486,211.76,14218.0
2020-10-28 15:50:00,224.33,224.33,223.57,223.61,25548.0,211.7034,211.7034,210.9862,211.0239,25548.0
2020-10-28 15:55:00,223.74,223.89,223.2,223.27,52341.0,211.1466,211.2882,210.637,210.7031,52341.0
2020-10-29 09:30:00,222.07,223.98,222.07,223.55,31955.0,209.5706,211.3731,209.5706,210.9673,31955.0
2020-10-29 09:35:00,223.54,223.54,222.08,222.23,6922.0,210.9579,210.9579,209.5801,209.7216,6922.0
2020-10-29 09:40:00,222.07,222.38,221.73,222.2,3944.0,209.5706,209.8632,209.2498,209.6933,3944.0
2020-10-29 09:45:00,222.25,223.3,222.03,222.58,6074.0,209.7405,210.7314,209.5329,210.0519,6074.0
2020-10-29 09:50:00,222.57,223.58,222.57,223.25,7494.0,210.0425,210.9956,210.0425,210.6842,7494.0
2020-10-29 09:55:00,223.19,223.82,223.01,223.42,13310.0,210.6276,211.2221,210.4577,210.8446,13310.0
2020-10-29 10:00:00,223.52,224.76,223.44,224.75,5435.0,210.939,212.1092,210.8635,212.0998,5435.0
2020-10-29 10:05:00,224.55,224.68,224.08,224.22,4584.0,211.911,212.0337,211.4675,211.5996,4584.0
2020-10-29 10:10:00,224.47,224.69,224.0,224.33,6277.0,211.8355,212.0432,211.392,211.7034,6277.0
2020-10-29 10:15:00,224.53,225.63,224.44,225.63,7899.0,211.8922,212.9302,211.8072,212.9302,7899.0
2020-10-29 10:20:00,225.75,226.22,225.43,225.77,10866.0,213.0435,213.487,212.7415,213.0624,10866.0
2020-10-29 10:25:00,225.66,226.24,225.38,226.11,2519.0,212.9586,213.5059,212.6943,213.3832,2519.0
2020-10-29 10:30:00,226.23,226.86,226.04,226.4,7221.0,213.4965,214.091,213.3172,213.6569,7221.0
2020-10-29 10:35:00,226.35,226.95,226.35,226.95,5815.0,213.6097,214.176,213.6097,214.176,5815.0
2020-10-29 10:40:00,226.86,226.99,226.65,226.72,6954.0,214.091,214.2137,213.8928,213.9589,6954.0
2020-10-29 10:45:00,226.77,227.04,226.51,227.04,6725.0,214.0061,214.2609,213.7607,214.2609,6725.0
2020-10-29 10:50:00,227.11,227.29,226.82,227.12,5826.0,214.3269,214.4968,214.0533,214.3364,5826.0
2020-10-29 10:55:00,226.98,227.23,226.37,226.77,7816.0,214.2043,214.4402,213.6286,214.0061,7816.0
2020-10-29 11:00:00,226.55,226.55,226.08,226.09,4117.0,213.7985,213.7985,213.3549,213.3644,4117.0
2020-10-29 11:05:00,226.09,226.26,225.64,225.64,3632.0,213.3644,213.5248,212.9397,212.9397,3632.0
2020-10-29 11:10:00,225.62,226.2,225.62,225.98,2830.0,212.9208,213.4682,212.9208,213.2605,2830.0
2020-10-29 11:15:00,225.88,226.12,225.77,225.85,3457.0,213.1662,213.3927,213.0624,213.1379,3457.0
2020-10-29 11:20:00,225.85,225.86,225.62,225.77,2494.0,213.1379,213.1473,212.9208,213.0624,2494.0
2020-10-29 11:25:00,225.85,226.08,225.58,225.59,4562.0,213.1379,213.3549,212.8831,212.8925,4562.0
2020-10-29 11:30:00,225.61,225.66,225.04,225.57,5600.0,212.9114,212.9586,212.3735,212.8736,5600.0
2020-10-29 11:35:00,225.42,225.59,225.14,225.59,2748.0,212.7321,212.8925,212.4678,212.8925,2748.0
2020-10-29 11:40:00,225.59,225.66,224.82,225.06,8762.0,212.8925,212.9586,212.1658,212.3923,8762.0
2020-10-29 11:45:00,225.27,225.3,225.04,225.13,1985.0,212.5905,212.6188,212.3735,212.4584,1985.0
2020-10-29 11:50:00,225.23,225.37,224.91,225.16,2952.0,212.5528,212.6849,212.2508,212.4867,2952.0
2020-10-29 11:55:00,225.39,225.67,224.81,225.58,4441.0,212.7038,212.968,212.1564,212.8831,4441.0
2020-10-29 12:00:00,225.61,225.61,224.9,224.9,3170.0,212.9114,212.9114,212.2413,212.2413,3170.0
2020-10-29 12:05:00,225.01,225.43,225.01,225.27,2631.0,212.3451,212.7415,212.3451,212.5905,2631.0
2020-10-29 12:10:00,225.27,225.58,225.14,225.57,6000.0,212.5905,212.8831,212.4678,212.8736,6000.0
2020-10-29 12:15:00,225.54,225.79,225.54,225.58,5036.0,212.8453,213.0812,212.8453,212.8831,5036.0
2020-10-29 12:20:00,225.65,225.72,225.3,225.48,8381.0,212.9491,213.0152,212.6188,212.7887,8381.0
2020-10-29 12:25:00,225.66,225.79,225.38,225.47,10989.0,212.9586,213.0812,212.6943,212.7793,10989.0
2020-10-29 12:30:00,225.53,225.98,225.48,225.98,7046.0,212.8359,213.2605,212.7887,213.2605,7046.0
2020-10-29 12:35:00,225.97,226.23,225.93,226.06,2021.0,213.2511,213.4965,213.2134,213.336,2021.0
2020-10-29 12:40:00,225.99,226.34,225.99,226.34,2548.0,213.27,213.6003,213.27,213.6003,2548.0
2020-10-29 12:45:00,226.33,226.33,225.93,225.95,3831.0,213.5908,213.5908,213.2134,213.2322,3831.0
2020-10-29 12:50:00,226.01,226.31,225.96,226.31,4300.0,213.2889,213.572,213.2417,213.572,4300.0
2020-10-29 12:55:00,226.17,226.35,225.98,226.35,6487.0,213.4399,213.6097,213.2605,213.6097,6487.0
2020-10-29 13:00:00,226.28,226.38,226.09,226.25,4490.0,213.5437,213.638,213.3644,213.5154,4490.0
2020-10-29 13:05:00,226.09,226.2,225.62,225.63,6027.0,213.3644,213.4682,212.9208,212.9302,6027.0
2020-10-29 13:10:00,225.6,225.67,225.37,225.39,7525.0,212.9019,212.968,212.6849,212.7038,7525.0
2020-10-29 13:15:00,225.3,225.42,225.1,225.42,1427.0,212.6188,212.7321,212.4301,212.7321,1427.0
2020-10-29 13:20:00,225.58,225.78,225.38,225.76,2232.0,212.8831,213.0718,212.6943,213.0529,2232.0
2020-10-29 13:25:00,225.83,225.94,225.69,225.9,2734.0,213.119,213.2228,212.9869,213.1851,2734.0
2020-10-29 13:30:00,226.09,226.33,226.0,226.28,9339.0,213.3644,213.5908,213.2794,213.5437,9339.0
2020-10-29 13:35:00,226.24,226.35,225.9,226.26,10760.0,213.5059,213.6097,213.1851,213.5248,10760.0
2020-10-29 13:40:00,226.27,226.74,226.25,226.74,3500.0,213.5342,213.9778,213.5154,213.9778,3500.0
2020-10-29 13:45:00,226.64,227.04,226.63,227.01,2574.0,213.8834,214.2609,213.874,214.2326,2574.0
2020-10-29 13:50:00,226.96,227.39,226.83,227.39,2458.0,214.1854,214.5912,214.0627,214.5912,2458.0
2020-10-29 13:55:00,227.49,227.56,227.16,227.43,7041.0,214.6856,214.7516,214.3741,214.6289,7041.0
2020-10-29 14:00:00,227.59,228.12,227.58,227.92,8484.0,214.7799,215.2801,214.7705,215.0914,8484.0
2020-10-29 14:05:00,228.0,228.47,227.98,228.3,4323.0,215.1669,215.6104,215.148,215.45,4323.0
2020-10-29 14:10:00,228.4,228.44,228.11,228.39,2576.0,215.5443,215.5821,215.2707,215.5349,2576.0
2020-10-29 14:15:00,228.54,228.94,228.54,228.93,5319.0,215.6765,216.0539,215.6765,216.0445,5319.0
2020-10-29 14:20:00,228.91,229.09,228.73,229.09,5449.0,216.0256,216.1955,215.8558,216.1955,5449.0
2020-10-29 14:25:00,228.87,229.14,228.61,228.92,13618.0,215.9879,216.2427,215.7425,216.0351,13618.0
2020-10-29 14:30:00,228.85,229.49,228.81,229.49,14929.0,215.969,216.573,215.9313,216.573,14929.0
2020-10-29 14:35:00,229.55,229.6,228.83,228.84,19518.0,216.6296,216.6768,215.9501,215.9596,19518.0
2020-10-29 14:40:00,228.93,229.13,228.75,228.83,7374.0,216.0445,216.2332,215.8746,215.9501,7374.0
2020-10-29 14:45:00,228.65,228.76,228.26,228.37,28705.0,215.7803,215.8841,215.4122,215.516,28705.0
2020-10-29 14:50:00,228.41,229.08,228.31,229.08,4875.0,215.5538,216.1861,215.4594,216.1861,4875.0
2020-10-29 14:55:00,229.1,229.32,228.94,229.25,18022.0,216.2049,216.4126,216.0539,216.3465,18022.0
2020-10-29 15:00:00,229.27,229.36,228.7,229.14,12938.0,216.3654,216.4503,215.8275,216.2427,12938.0
2020-10-29 15:05:00,229.14,229.25,228.71,228.71,10576.0,216.2427,216.3465,215.8369,215.8369,10576.0
2020-10-29 15:10:00,228.73,228.95,228.53,228.53,10431.0,215.8558,216.0634,215.667,215.667,10431.0
2020-10-29 15:15:00,228.59,228.76,228.27,228.64,9091.0,215.7236,215.8841,215.4217,215.7708,9091.0
2020-10-29 15:20:00,228.57,229.0,228.39,228.91,8004.0,215.7048,216.1106,215.5349,216.0256,8004.0
2020-10-29 15:25:00,228.92,229.26,228.79,229.06,8340.0,216.0351,216.3559,215.9124,216.1672,8340.0
2020-10-29 15:30:00,229.09,229.24,228.55,228.72,9899.0,216.1955,216.3371,215.6859,215.8463,9899.0
2020-10-29 15:35:00,228.7,228.7,228.09,228.4,11750.0,215.8275,215.8275,215.2518,215.5443,11750.0
2020-10-29 15:40:00,228.44,228.74,228.29,228.4,11225.0,215.5821,215.8652,215.4405,215.5443,11225.0
2020-10-29 15:45:00,228.43,229.81,228.4,229.44,72968.0,215.5726,216.875,215.5443,216.5258,72968.0
2020-10-29 15:50:00,229.32,229.53,228.73,229.08,52314.0,216.4126,216.6107,215.8558,216.1861,52314.0
2020-10-29 15:55:00,229.07,229.08,228.02,228.02,48529.0,216.1766,216.1861,215.1857,215.1857,48529.0
2020-10-30 09:30:00,227.63,228.36,227.21,228.18,31167.0,214.8177,215.5066,214.4213,215.3367,31167.0
2020-10-30 09:35:00,227.91,228.02,227.37,228.01,5264.0,215.0819,215.1857,214.5723,215.1763,5264.0
2020-10-30 09:40:00,227.92,227.92,226.79,227.8,8683.0,215.0914,215.0914,214.025,214.9781,8683.0
2020-10-30 09:45:00,227.43,227.47,226.8,226.89,6532.0,214.6289,214.6667,214.0344,214.1193,6532.0
2020-10-30 09:50:00,227.19,227.46,226.9,227.4,4195.0,214.4024,214.6572,214.1288,214.6006,4195.0
2020-10-30 09:55:00,227.62,228.05,227.42,227.93,7326.0,214.8082,215.214,214.6195,215.1008,7326.0
2020-10-30 10:00:00,227.88,228.2,227.38,228.09,4880.0,215.0536,215.3556,214.5817,215.2518,4880.0
2020-10-30 10:05:00,228.03,228.59,227.95,228.38,2668.0,215.1952,215.7236,215.1197,215.5255,2668.0
2020-10-30 10:10:00,227.79,227.94,227.18,227.4,4008.0,214.9687,215.1102,214.393,214.6006,4008.0
2020-10-30 10:15:00,227.42,227.61,227.14,227.33,3833.0,214.6195,214.7988,214.3553,214.5346,3833.0
2020-10-30 10:20:00,227.28,227.28,226.66,226.66,3719.0,214.4874,214.4874,213.9023,213.9023,3719.0
2020-10-30 10:25:00,226.67,226.67,225.78,225.78,5510.0,213.9117,213.9117,213.0718,213.0718,5510.0
2020-10-30 10:30:00,225.77,226.08,225.24,226.07,4213.0,213.0624,213.3549,212.5622,213.3455,4213.0
2020-10-30 10:35:00,225.79,225.98,225.39,225.77,5530.0,213.0812,213.2605,212.7038,213.0624,5530.0
2020-10-30 10:40:00,225.63,225.63,224.03,224.29,7910.0,212.9302,212.9302,211.4203,211.6657,7910.0
2020-10-30 10:45:00,224.33,224.55,223.92,224.3,4045.0,211.7034,211.911,211.3165,211.6751,4045.0
2020-10-30 10:50:00,224.03,224.79,224.0,224.75,8775.0,211.4203,212.1375,211.392,212.0998,8775.0
2020-10-30 10:55:00,224.79,225.33,224.07,224.25,7928.0,212.1375,212.6471,211.4581,211.6279,7928.0
2020-10-30 11:00:00,223.88,225.02,223.87,224.89,18511.0,211.2787,212.3546,211.2693,212.2319,18511.0
2020-10-30 11:05:00,224.89,225.03,224.18,224.3,5913.0,212.2319,212.364,211.5619,211.6751,5913.0
2020-10-30 11:10:00,224.31,225.62,224.31,225.6,8537.0,211.6845,212.9208,211.6845,212.9019,8537.0
2020-10-30 11:15:00,225.47,225.71,225.05,225.23,11942.0,212.7793,213.0057,212.3829,212.5528,11942.0
2020-10-30 11:20:00,224.91,225.38,224.71,225.28,6234.0,212.2508,212.6943,212.062,212.5999,6234.0
2020-10-30 11:25:00,225.36,225.43,224.58,224.87,4772.0,212.6754,212.7415,211.9393,212.213,4772.0
2020-10-30 11:30:00,224.69,224.81,224.3,224.5,6820.0,212.0432,212.1564,211.6751,211.8639,6820.0
2020-10-30 11:35:00,224.37,224.78,224.37,224.47,2891.0,211.7412,212.1281,211.7412,211.8355,2891.0
2020-10-30 11:40:00,224.26,224.33,224.12,224.32,3570.0,211.6374,211.7034,211.5052,211.694,3570.0
2020-10-30 11:45:00,224.45,225.28,224.43,225.28,2964.0,211.8167,212.5999,211.7978,212.5999,2964.0
2020-10-30 11:50:00,225.57,225.69,225.31,225.55,4489.0,212.8736,212.9869,212.6283,212.8548,4489.0
2020-10-30 11:55:00,225.55,225.57,224.97,225.35,4235.0,212.8548,212.8736,212.3074,212.666,4235.0
2020-10-30 12:00:00,225.22,225.9,225.22,225.9,2815.0,212.5433,213.1851,212.5433,213.1851,2815.0
2020-10-30 12:05:00,225.83,225.83,225.43,225.55,4007.0,213.119,213.119,212.7415,212.8548,4007.0
2020-10-30 12:10:00,225.42,225.56,225.24,225.56,3282.0,212.7321,212.8642,212.5622,212.8642,3282.0
2020-10-30 12:15:00,225.63,226.29,225.62,226.29,4754.0,212.9302,213.5531,212.9208,213.5531,4754.0
2020-10-30 12:20:00,226.17,226.37,226.02,226.23,5883.0,213.4399,213.6286,213.2983,213.4965,5883.0
2020-10-30 12:25:00,226.08,226.65,226.06,226.42,4103.0,213.3549,213.8928,213.336,213.6758,4103.0
2020-10-30 12:30:00,226.39,226.46,226.17,226.31,7153.0,213.6475,213.7135,213.4399,213.572,7153.0
2020-10-30 12:35:00,225.97,225.97,225.48,225.66,5127.0,213.2511,213.2511,212.7887,212.9586,5127.0
2020-10-30 12:40:00,225.68,225.68,225.23,225.23,5315.0,212.9774,212.9774,212.5528,212.5528,5315.0
2020-10-30 12:45:00,225.31,225.72,225.29,225.71,3706.0,212.6283,213.0152,212.6094,213.0057,3706.0
2020-10-30 12:50:00,225.6,225.72,225.31,225.48,6440.0,212.9019,213.0152,212.6283,212.7887,6440.0
2020-10-30 12:55:00,225.41,225.59,225.15,225.16,3819.0,212.7226,212.8925,212.4773,212.4867,3819.0
2020-10-30 13:00:00,225.11,225.41,224.89,224.94,6065.0,212.4395,212.7226,212.2319,212.2791,6065.0
2020-10-30 13:05:00,224.83,224.84,224.4,224.4,5900.0,212.1753,212.1847,211.7695,211.7695,5900.0
2020-10-30 13:10:00,224.4,224.66,224.4,224.58,4675.0,211.7695,212.0148,211.7695,211.9393,4675.0
2020-10-30 13:15:00,224.48,224.82,224.37,224.67,4093.0,211.845,212.1658,211.7412,212.0243,4093.0
2020-10-30 13:20:00,224.52,224.64,224.39,224.53,3658.0,211.8827,211.996,211.76,211.8922,3658.0
2020-10-30 13:25:00,224.46,224.8,224.34,224.56,12630.0,211.8261,212.147,211.7129,211.9205,12630.0
2020-10-30 13:30:00,224.57,224.64,224.15,224.21,7395.0,211.9299,211.996,211.5336,211.5902,7395.0
2020-10-30 13:35:00,224.2,224.28,223.67,224.18,9886.0,211.5807,211.6562,211.0806,211.5619,9886.0
2020-10-30 13:40:00,224.37,224.57,224.1,224.44,12491.0,211.7412,211.9299,211.4864,211.8072,12491.0
2020-10-30 13:45:00,224.37,224.62,224.24,224.61,2858.0,211.7412,211.9771,211.6185,211.9677,2858.0
2020-10-30 13:50:00,224.54,224.72,224.2,224.59,7037.0,211.9016,212.0715,211.5807,211.9488,7037.0
2020-10-30 13:55:00,224.67,225.09,224.66,224.84,5411.0,212.0243,212.4206,212.0148,212.1847,5411.0
2020-10-30 14:00:00,224.93,225.13,224.72,224.97,12251.0,212.2696,212.4584,212.0715,212.3074,12251.0
2020-10-30 14:05:00,225.06,225.49,224.96,225.29,7138.0,212.3923,212.7981,212.298,212.6094,7138.0
2020-10-30 14:10:00,225.36,225.45,224.88,224.91,3507.0,212.6754,212.7604,212.2225,212.2508,3507.0
2020-10-30 14:15:00,224.94,224.97,224.61,224.76,8862.0,212.2791,212.3074,211.9677,212.1092,8862.0
2020-10-30 14:20:00,224.76,224.92,224.25,224.27,4131.0,212.1092,212.2602,211.6279,211.6468,4131.0
2020-10-30 14:25:00,224.37,224.38,223.6,223.61,10939.0,211.7412,211.7506,211.0145,211.0239,10939.0
2020-10-30 14:30:00,223.62,223.62,223.05,223.2,6716.0,211.0334,211.0334,210.4955,210.637,6716.0
2020-10-30 14:35:00,223.34,223.89,223.01,223.45,8451.0,210.7691,211.2882,210.4577,210.873,8451.0
2020-10-30 14:40:00,223.28,223.39,222.69,222.69,8052.0,210.7125,210.8163,210.1557,210.1557,8052.0
2020-10-30 14:45:00,222.62,223.63,222.61,223.51,5254.0,210.0897,211.0428,210.0802,210.9296,5254.0
2020-10-30 14:50:00,223.62,223.96,223.4,223.59,9031.0,211.0334,211.3542,210.8258,211.0051,9031.0
2020-10-30 14:55:00,223.64,223.85,223.46,223.5,12142.0,211.0523,211.2504,210.8824,210.9201,12142.0
2020-10-30 15:00:00,223.46,223.82,223.11,223.51,7639.0,210.8824,211.2221,210.5521,210.9296,7639.0
2020-10-30 15:05:00,223.52,223.73,223.19,223.38,6998.0,210.939,211.1372,210.6276,210.8069,6998.0
2020-10-30 15:10:00,223.34,224.11,223.33,223.87,11694.0,210.7691,211.4958,210.7597,211.2693,11694.0
2020-10-30 15:15:00,223.8,223.8,223.35,223.52,18322.0,211.2033,211.2033,210.7786,210.939,18322.0
2020-10-30 15:20:00,223.52,223.78,223.4,223.64,13187.0,210.939,211.1844,210.8258,211.0523,13187.0
2020-10-30 15:25:00,223.62,223.62,223.02,223.14,12193.0,211.0334,211.0334,210.4672,210.5804,12193.0
2020-10-30 15:30:00,223.08,223.27,222.77,222.87,16264.0,210.5238,210.7031,210.2312,210.3256,16264.0
2020-10-30 15:35:00,222.89,223.34,222.87,223.34,12812.0,210.3445,210.7691,210.3256,210.7691,12812.0
2020-10-30 15:40:00,223.38,224.27,223.21,224.27,13756.0,210.8069,211.6468,210.6465,211.6468,13756.0
2020-10-30 15:45:00,224.3,224.53,223.76,224.12,18723.0,211.6751,211.8922,211.1655,211.5052,18723.0
2020-10-30 15:50:00,224.11,225.33,223.95,225.26,34450.0,211.4958,212.6471,211.3448,212.5811,34450.0
2020-10-30 15:55:00,225.07,226.16,224.98,226.07,81102.0,212.4018,213.4304,212.3168,213.3455,81102.0
2020-11-02 09:30:00,228.49,229.24,227.5,228.7,26898.0,215.6293,216.3371,214.695,215.8275,26898.0
2020-11-02 09:35:00,228.48,228.99,228.32,228.67,7582.0,215.6198,216.1011,215.4688,215.7991,7582.0
2020-11-02 09:40:00,228.66,229.19,228.24,228.6,9193.0,215.7897,216.2899,215.3933,215.7331,9193.0
2020-11-02 09:45:00,228.78,230.44,228.63,229.9,26204.0,215.9029,217.4695,215.7614,216.9599,26204.0
2020-11-02 09:50:00,229.81,230.95,229.79,230.71,9473.0,216.875,217.9508,216.8561,217.7243,9473.0
2020-11-02 09:55:00,230.95,231.78,230.55,231.52,8116.0,217.9508,218.7341,217.5733,218.4887,8116.0
2020-11-02 10:00:00,231.52,232.22,231.43,231.67,13316.0,218.4887,219.1493,218.4038,218.6303,13316.0
2020-11-02 10:05:00,231.81,232.06,231.34,231.47,8009.0,218.7624,218.9983,218.3189,218.4415,8009.0
2020-11-02 10:10:00,231.59,231.77,230.66,230.96,9772.0,218.5548,218.7247,217.6771,217.9602,9772.0
2020-11-02 10:15:00,230.87,231.58,230.41,231.26,12999.0,217.8753,218.5453,217.4412,218.2434,12999.0
2020-11-02 10:20:00,231.17,231.85,230.82,231.53,14764.0,218.1584,218.8002,217.8281,218.4982,14764.0
2020-11-02 10:25:00,231.53,232.17,231.12,231.59,9202.0,218.4982,219.1021,218.1112,218.5548,9202.0
2020-11-02 10:30:00,231.53,231.63,230.72,231.02,8116.0,218.4982,218.5925,217.7338,218.0169,8116.0
2020-11-02 10:35:00,231.0,231.29,230.09,230.1,14144.0,217.998,218.2717,217.1392,217.1487,14144.0
2020-11-02 10:40:00,230.03,230.21,229.58,229.91,5309.0,217.0826,217.2525,216.6579,216.9693,5309.0
2020-11-02 10:45:00,229.92,230.21,229.83,230.12,9530.0,216.9788,217.2525,216.8938,217.1675,9530.0
2020-11-02 10:50:00,230.16,230.58,229.77,229.93,11463.0,217.2053,217.6016,216.8372,216.9882,11463.0
2020-11-02 10:55:00,229.97,230.28,229.94,230.09,5395.0,217.026,217.3185,216.9977,217.1392,5395.0
2020-11-02 11:00:00,230.09,230.4,230.08,230.37,7435.0,217.1392,217.4318,217.1298,217.4035,7435.0
2020-11-02 11:05:00,230.34,230.8,230.12,230.77,13708.0,217.3751,217.8093,217.1675,217.7809,13708.0
2020-11-02 11:10:00,230.85,230.85,230.04,230.27,6747.0,217.8564,217.8564,217.092,217.3091,6747.0
2020-11-02 11:15:00,230.16,230.21,229.78,229.93,4904.0,217.2053,217.2525,216.8467,216.9882,4904.0
2020-11-02 11:20:00,229.91,230.05,229.65,230.05,5130.0,216.9693,217.1015,216.724,217.1015,5130.0
2020-11-02 11:25:00,230.23,230.9,230.08,230.9,15333.0,217.2713,217.9036,217.1298,217.9036,15333.0
2020-11-02 11:30:00,230.92,231.01,230.74,230.75,4804.0,217.9225,218.0074,217.7526,217.7621,4804.0
2020-11-02 11:35:00,230.66,230.83,230.43,230.82,4366.0,217.6771,217.8376,217.4601,217.8281,4366.0
2020-11-02 11:40:00,230.83,231.25,230.72,231.16,7227.0,217.8376,218.2339,217.7338,218.149,7227.0
2020-11-02 11:45:00,231.32,231.32,230.93,231.12,7653.0,218.3,218.3,217.9319,218.1112,7653.0
2020-11-02 11:50:00,231.16,231.35,231.12,231.14,3368.0,218.149,218.3283,218.1112,218.1301,3368.0
2020-11-02 11:55:00,231.16,231.21,230.77,230.93,7592.0,218.149,218.1962,217.7809,217.9319,7592.0
2020-11-02 12:00:00,230.93,231.19,230.81,231.1,6075.0,217.9319,218.1773,217.8187,218.0924,6075.0
2020-11-02 12:05:00,231.16,231.44,230.97,231.26,7268.0,218.149,218.4132,217.9697,218.2434,7268.0
2020-11-02 12:10:00,231.27,231.39,230.97,231.21,7121.0,218.2528,218.366,217.9697,218.1962,7121.0
2020-11-02 12:15:00,231.28,231.38,230.96,230.96,4925.0,218.2622,218.3566,217.9602,217.9602,4925.0
2020-11-02 12:20:00,230.82,231.1,230.77,230.89,6141.0,217.8281,218.0924,217.7809,217.8942,6141.0
2020-11-02 12:25:00,230.91,231.62,230.91,231.58,6770.0,217.9131,218.5831,217.9131,218.5453,6770.0
2020-11-02 12:30:00,231.66,231.66,231.21,231.25,5779.0,218.6208,218.6208,218.1962,218.2339,5779.0
2020-11-02 12:35:00,231.38,231.4,230.68,230.81,5572.0,218.3566,218.3755,217.696,217.8187,5572.0
2020-11-02 12:40:00,230.84,230.91,230.6,230.72,8115.0,217.847,217.9131,217.6205,217.7338,8115.0
2020-11-02 12:45:00,230.83,230.89,230.42,230.58,2781.0,217.8376,217.8942,217.4506,217.6016,2781.0
2020-11-02 12:50:00,230.51,230.71,230.44,230.54,5416.0,217.5356,217.7243,217.4695,217.5639,5416.0
2020-11-02 12:55:00,230.58,230.79,230.43,230.79,2936.0,217.6016,217.7998,217.4601,217.7998,2936.0
2020-11-02 13:00:00,230.8,230.89,230.19,230.43,4650.0,217.8093,217.8942,217.2336,217.4601,4650.0
2020-11-02 13:05:00,230.52,230.52,230.01,230.31,8127.0,217.545,217.545,217.0637,217.3468,8127.0
2020-11-02 13:10:00,230.31,230.42,230.21,230.25,3609.0,217.3468,217.4506,217.2525,217.2902,3609.0
2020-11-02 13:15:00,230.12,230.12,229.81,229.9,8712.0,217.1675,217.1675,216.875,216.9599,8712.0
2020-11-02 13:20:00,229.81,230.19,229.63,229.84,4819.0,216.875,217.2336,216.7051,216.9033,4819.0
2020-11-02 13:25:00,229.84,229.89,229.56,229.89,5184.0,216.9033,216.9505,216.639,216.9505,5184.0
2020-11-02 13:30:00,229.93,230.13,229.83,230.05,3700.0,216.9882,217.177,216.8938,217.1015,3700.0
2020-11-02 13:35:00,230.03,230.05,229.81,229.92,3400.0,217.0826,217.1015,216.875,216.9788,3400.0
2020-11-02 13:40:00,229.97,230.28,229.93,230.23,5242.0,217.026,217.3185,216.9882,217.2713,5242.0
2020-11-02 13:45:00,230.2,230.32,230.09,230.23,4006.0,217.243,217.3563,217.1392,217.2713,4006.0
2020-11-02 13:50:00,230.12,230.12,229.78,230.05,11606.0,217.1675,217.1675,216.8467,217.1015,11606.0
2020-11-02 13:55:00,230.05,230.3,229.98,230.14,6893.0,217.1015,217.3374,217.0354,217.1864,6893.0
2020-11-02 14:00:00,230.13,230.47,230.13,230.43,4741.0,217.177,217.4978,217.177,217.4601,4741.0
2020-11-02 14:05:00,230.42,230.8,230.35,230.51,14444.0,217.4506,217.8093,217.3846,217.5356,14444.0
2020-11-02 14:10:00,230.44,230.77,230.32,230.53,10084.0,217.4695,217.7809,217.3563,217.5544,10084.0
2020-11-02 14:15:00,230.51,230.51,230.15,230.31,7429.0,217.5356,217.5356,217.1958,217.3468,7429.0
2020-11-02 14:20:00,230.35,231.14,230.13,231.08,16837.0,217.3846,218.1301,217.177,218.0735,16837.0
2020-11-02 14:25:00,231.05,231.31,230.92,231.31,7748.0,218.0452,218.2905,217.9225,218.2905,7748.0
2020-11-02 14:30:00,231.45,231.62,231.26,231.28,6728.0,218.4227,218.5831,218.2434,218.2622,6728.0
2020-11-02 14:35:00,231.3,231.72,231.3,231.52,10328.0,218.2811,218.6775,218.2811,218.4887,10328.0
2020-11-02 14:40:00,231.47,231.71,231.43,231.54,5847.0,218.4415,218.668,218.4038,218.5076,5847.0
2020-11-02 14:45:00,231.49,232.24,231.49,231.71,11894.0,218.4604,219.1682,218.4604,218.668,11894.0
2020-11-02 14:50:00,231.71,231.98,231.55,231.82,10344.0,218.668,218.9228,218.517,218.7718,10344.0
2020-11-02 14:55:00,231.73,231.78,231.52,231.77,6170.0,218.6869,218.7341,218.4887,218.7247,6170.0
2020-11-02 15:00:00,231.77,232.24,231.77,231.82,20122.0,218.7247,219.1682,218.7247,218.7718,20122.0
2020-11-02 15:05:00,231.9,232.06,231.59,231.59,10229.0,218.8473,218.9983,218.5548,218.5548,10229.0
2020-11-02 15:10:00,231.58,231.94,231.49,231.62,8893.0,218.5453,218.8851,218.4604,218.5831,8893.0
2020-11-02 15:15:00,231.65,231.99,231.55,231.93,15549.0,218.6114,218.9323,218.517,218.8756,15549.0
2020-11-02 15:20:00,231.96,232.08,231.65,231.65,9385.0,218.904,219.0172,218.6114,218.6114,9385.0
2020-11-02 15:25:00,231.71,231.84,231.45,231.52,8700.0,218.668,218.7907,218.4227,218.4887,8700.0
2020-11-02 15:30:00,231.59,231.95,231.22,231.22,20540.0,218.5548,218.8945,218.2056,218.2056,20540.0
2020-11-02 15:35:00,231.33,231.39,230.76,230.86,16789.0,218.3094,218.366,217.7715,217.8659,16789.0
2020-11-02 15:40:00,230.81,231.17,230.34,230.34,22769.0,217.8187,218.1584,217.3751,217.3751,22769.0
2020-11-02 15:45:00,230.34,231.34,230.25,231.29,38380.0,217.3751,218.3189,217.2902,218.2717,38380.0
2020-11-02 15:50:00,231.3,231.48,230.98,231.01,31827.0,218.2811,218.451,217.9791,218.0074,31827.0
2020-11-02 15:55:00,231.12,231.71,230.96,231.59,65371.0,218.1112,218.668,217.9602,218.5548,65371.0
2020-11-03 09:30:00,235.61,236.0,234.42,235.25,38765.0,222.3485,222.7166,221.2255,222.0088,38765.0
2020-11-03 09:35:00,235.3,235.48,234.55,235.23,15056.0,222.056,222.2258,221.3482,221.9899,15056.0
2020-11-03 09:40:00,235.27,236.0,235.27,236.0,12615.0,222.0277,222.7166,222.0277,222.7166,12615.0
2020-11-03 09:45:00,235.95,236.53,235.95,236.28,21056.0,222.6694,223.2167,222.6694,222.9808,21056.0
2020-11-03 09:50:00,236.4,237.33,236.14,237.33,14231.0,223.0941,223.9717,222.8487,223.9717,14231.0
2020-11-03 09:55:00,237.38,237.6,237.17,237.32,13122.0,224.0189,224.2265,223.8207,223.9623,13122.0
2020-11-03 10:00:00,237.22,238.3,237.12,238.3,11281.0,223.8679,224.8871,223.7735,224.8871,11281.0
2020-11-03 10:05:00,238.2,238.7,237.86,238.67,19278.0,224.7927,225.2646,224.4719,225.2363,19278.0
2020-11-03 10:10:00,238.64,238.64,237.93,238.24,8997.0,225.208,225.208,224.5379,224.8305,8997.0
2020-11-03 10:15:00,238.41,239.54,238.41,239.54,16512.0,224.9909,226.0573,224.9909,226.0573,16512.0
2020-11-03 10:20:00,239.52,239.98,239.48,239.87,10754.0,226.0384,226.4725,226.0007,226.3687,10754.0
2020-11-03 10:25:00,239.76,239.94,239.27,239.43,17517.0,226.2649,226.4348,225.8025,225.9535,17517.0
2020-11-03 10:30:00,239.38,239.43,238.67,239.0,10176.0,225.9063,225.9535,225.2363,225.5477,10176.0
2020-11-03 10:35:00,238.98,239.28,238.8,239.28,6738.0,225.5288,225.8119,225.359,225.8119,6738.0
2020-11-03 10:40:00,239.42,239.42,238.8,238.99,4455.0,225.9441,225.9441,225.359,225.5383,4455.0
2020-11-03 10:45:00,239.0,239.57,238.83,239.38,9043.0,225.5477,226.0856,225.3873,225.9063,9043.0
2020-11-03 10:50:00,239.37,239.71,239.36,239.45,7758.0,225.8969,226.2177,225.8874,225.9724,7758.0
2020-11-03 10:55:00,239.56,240.13,239.41,240.0,9286.0,226.0762,226.6141,225.9346,226.4914,9286.0
2020-11-03 11:00:00,240.24,240.44,239.74,240.11,8038.0,226.7179,226.9067,226.2461,226.5952,8038.0
2020-11-03 11:05:00,240.26,240.3,239.9,239.94,14648.0,226.7368,226.7745,226.3971,226.4348,14648.0
2020-11-03 11:10:00,239.93,240.0,239.69,239.77,8097.0,226.4254,226.4914,226.1989,226.2744,8097.0
2020-11-03 11:15:00,240.0,240.0,239.82,239.93,37503.0,226.4914,226.4914,226.3216,226.4254,37503.0
2020-11-03 11:20:00,239.92,240.0,239.65,239.84,10595.0,226.4159,226.4914,226.1611,226.3404,10595.0
2020-11-03 11:25:00,239.81,239.93,239.22,239.29,8482.0,226.3121,226.4254,225.7553,225.8214,8482.0
2020-11-03 11:30:00,239.37,239.47,239.06,239.29,4441.0,225.8969,225.9913,225.6043,225.8214,4441.0
2020-11-03 11:35:00,239.2,239.33,238.73,239.09,15248.0,225.7365,225.8591,225.2929,225.6326,15248.0
2020-11-03 11:40:00,239.13,239.24,238.85,238.9,5608.0,225.6704,225.7742,225.4062,225.4533,5608.0
2020-11-03 11:45:00,238.75,238.82,238.56,238.56,3964.0,225.3118,225.3778,225.1325,225.1325,3964.0
2020-11-03 11:50:00,238.67,238.7,238.11,238.22,4165.0,225.2363,225.2646,224.7078,224.8116,4165.0
2020-11-03 11:55:00,238.21,238.54,238.17,238.54,7760.0,224.8022,225.1136,224.7644,225.1136,7760.0
2020-11-03 12:00:00,238.72,239.0,238.15,238.15,7655.0,225.2835,225.5477,224.7456,224.7456,7655.0
2020-11-03 12:05:00,238.34,238.55,238.19,238.48,5221.0,224.9249,225.123,224.7833,225.057,5221.0
2020-11-03 12:10:00,238.42,238.57,238.38,238.46,4560.0,225.0004,225.1419,224.9626,225.0381,4560.0
2020-11-03 12:15:00,238.6,238.85,238.4,238.79,3259.0,225.1702,225.4062,224.9815,225.3495,3259.0
2020-11-03 12:20:00,238.9,238.94,238.7,238.77,4775.0,225.4533,225.4911,225.2646,225.3307,4775.0
2020-11-03 12:25:00,238.75,238.86,238.5,238.64,4412.0,225.3118,225.4156,225.0759,225.208,4412.0
2020-11-03 12:30:00,238.83,239.22,238.82,239.22,3116.0,225.3873,225.7553,225.3778,225.7553,3116.0
2020-11-03 12:35:00,239.23,239.36,239.08,239.28,3451.0,225.7648,225.8874,225.6232,225.8119,3451.0
2020-11-03 12:40:00,239.23,239.27,238.84,238.84,4823.0,225.7648,225.8025,225.3967,225.3967,4823.0
2020-11-03 12:45:00,238.88,238.88,238.45,238.45,119938.0,225.4345,225.4345,225.0287,225.0287,119938.0
2020-11-03 12:50:00,238.63,238.77,238.57,238.57,2420.0,225.1985,225.3307,225.1419,225.1419,2420.0
2020-11-03 12:55:00,238.69,238.69,238.11,238.19,3538.0,225.2552,225.2552,224.7078,224.7833,3538.0
2020-11-03 13:00:00,238.27,238.35,238.09,238.3,3955.0,224.8588,224.9343,224.6889,224.8871,3955.0
2020-11-03 13:05:00,238.29,238.62,238.22,238.62,4229.0,224.8777,225.1891,224.8116,225.1891,4229.0
2020-11-03 13:10:00,238.73,239.11,238.73,239.05,37786.0,225.2929,225.6515,225.2929,225.5949,37786.0
2020-11-03 13:15:00,239.14,239.33,238.93,239.32,4073.0,225.6798,225.8591,225.4816,225.8497,4073.0
2020-11-03 13:20:00,239.37,239.63,239.09,239.59,9965.0,225.8969,226.1422,225.6326,226.1045,9965.0
2020-11-03 13:25:00,239.67,239.68,239.26,239.32,4025.0,226.18,226.1894,225.7931,225.8497,4025.0
2020-11-03 13:30:00,239.46,239.66,239.35,239.63,4027.0,225.9818,226.1706,225.878,226.1422,4027.0
2020-11-03 13:35:00,239.76,239.76,239.34,239.47,3885.0,226.2649,226.2649,225.8686,225.9913,3885.0
2020-11-03 13:40:00,239.42,239.69,239.2,239.69,3922.0,225.9441,226.1989,225.7365,226.1989,3922.0
2020-11-03 13:45:00,239.65,239.78,239.12,239.19,6952.0,226.1611,226.2838,225.661,225.727,6952.0
2020-11-03 13:50:00,239.18,239.4,239.15,239.21,6840.0,225.7176,225.9252,225.6893,225.7459,6840.0
2020-11-03 13:55:00,239.33,239.43,239.06,239.39,7497.0,225.8591,225.9535,225.6043,225.9158,7497.0
2020-11-03 14:00:00,239.34,239.84,239.34,239.6,8321.0,225.8686,226.3404,225.8686,226.1139,8321.0
2020-11-03 14:05:00,239.58,240.0,239.56,240.0,8706.0,226.0951,226.4914,226.0762,226.4914,8706.0
2020-11-03 14:10:00,240.0,240.02,239.88,240.0,27736.0,226.4914,226.5103,226.3782,226.4914,27736.0
2020-11-03 14:15:00,239.93,240.0,239.44,239.54,5085.0,226.4254,226.4914,225.9629,226.0573,5085.0
2020-11-03 14:20:00,239.47,239.7,239.35,239.42,5978.0,225.9913,226.2083,225.878,225.9441,5978.0
2020-11-03 14:25:00,239.44,239.62,239.25,239.62,13048.0,225.9629,226.1328,225.7836,226.1328,13048.0
2020-11-03 14:30:00,239.62,240.0,239.5,239.99,15774.0,226.1328,226.4914,226.0196,226.482,15774.0
2020-11-03 14:35:00,240.0,240.0,239.63,239.65,7981.0,226.4914,226.4914,226.1422,226.1611,7981.0
2020-11-03 14:40:00,239.72,239.9,239.66,239.86,6331.0,226.2272,226.3971,226.1706,226.3593,6331.0
2020-11-03 14:45:00,239.87,239.93,239.76,239.93,22774.0,226.3687,226.4254,226.2649,226.4254,22774.0
2020-11-03 14:50:00,239.94,239.97,239.62,239.71,16825.0,226.4348,226.4631,226.1328,226.2177,16825.0
2020-11-03 14:55:00,239.71,239.77,239.57,239.77,4706.0,226.2177,226.2744,226.0856,226.2744,4706.0
2020-11-03 15:00:00,239.75,239.78,239.25,239.57,5637.0,226.2555,226.2838,225.7836,226.0856,5637.0
2020-11-03 15:05:00,239.59,239.59,239.22,239.45,6477.0,226.1045,226.1045,225.7553,225.9724,6477.0
2020-11-03 15:10:00,239.47,239.79,239.39,239.65,6060.0,225.9913,226.2932,225.9158,226.1611,6060.0
2020-11-03 15:15:00,239.71,239.89,239.71,239.76,5721.0,226.2177,226.3876,226.2177,226.2649,5721.0
2020-11-03 15:20:00,239.86,240.0,239.14,239.46,16405.0,226.3593,226.4914,225.6798,225.9818,16405.0
2020-11-03 15:25:00,239.57,239.99,239.42,239.52,11832.0,226.0856,226.482,225.9441,226.0384,11832.0
2020-11-03 15:30:00,239.42,240.48,239.42,240.25,22250.0,225.9441,226.9444,225.9441,226.7274,22250.0
2020-11-03 15:35:00,240.22,240.81,240.19,240.76,21222.0,226.699,227.2558,226.6707,227.2086,21222.0
2020-11-03 15:40:00,240.76,241.18,240.4,240.47,24356.0,227.2086,227.605,226.8689,226.935,24356.0
2020-11-03 15:45:00,240.53,240.91,240.52,240.91,19327.0,226.9916,227.3502,226.9822,227.3502,19327.0
2020-11-03 15:50:00,240.82,241.62,240.74,241.49,42775.0,227.2653,228.0202,227.1898,227.8976,42775.0
2020-11-03 15:55:00,241.47,241.49,239.7,239.83,101796.0,227.8787,227.8976,226.2083,226.331,101796.0
2020-11-04 09:30:00,237.4,238.98,235.64,236.38,49619.0,224.0378,225.5288,222.3768,223.0752,49619.0
2020-11-04 09:35:00,236.13,236.4,233.34,233.99,25917.0,222.8392,223.0941,220.2063,220.8197,25917.0
2020-11-04 09:40:00,233.86,234.75,233.3,234.41,20145.0,220.697,221.5369,220.1685,221.2161,20145.0
2020-11-04 09:45:00,234.55,235.6,233.85,235.31,19332.0,221.3482,222.3391,220.6876,222.0654,19332.0
2020-11-04 09:50:00,235.3,235.92,235.14,235.67,10509.0,222.056,222.6411,221.905,222.4051,10509.0
2020-11-04 09:55:00,235.36,236.76,235.08,236.76,10996.0,222.1126,223.4338,221.8483,223.4338,10996.0
2020-11-04 10:00:00,236.97,238.09,236.66,237.81,14804.0,223.632,224.6889,223.3394,224.4247,14804.0
2020-11-04 10:05:00,238.04,239.08,238.04,239.07,13879.0,224.6417,225.6232,224.6417,225.6138,13879.0
2020-11-04 10:10:00,239.05,239.18,238.58,239.02,12742.0,225.5949,225.7176,225.1513,225.5666,12742.0
2020-11-04 10:15:00,239.33,240.0,239.08,239.61,23294.0,225.8591,226.4914,225.6232,226.1234,23294.0
2020-11-04 10:20:00,239.87,240.0,239.67,239.77,15939.0,226.3687,226.4914,226.18,226.2744,15939.0
2020-11-04 10:25:00,239.7,239.7,238.06,238.56,13439.0,226.2083,226.2083,224.6606,225.1325,13439.0
2020-11-04 10:30:00,238.41,238.64,237.72,237.96,5711.0,224.9909,225.208,224.3398,224.5662,5711.0
2020-11-04 10:35:00,238.02,238.03,237.0,237.0,11055.0,224.6229,224.6323,223.6603,223.6603,11055.0
2020-11-04 10:40:00,237.07,237.07,236.43,236.58,27731.0,223.7263,223.7263,223.1224,223.2639,27731.0
2020-11-04 10:45:00,236.58,237.71,236.18,237.6,11250.0,223.2639,224.3303,222.8864,224.2265,11250.0
2020-11-04 10:50:00,237.78,238.28,237.54,238.28,11401.0,224.3964,224.8682,224.1699,224.8682,11401.0
2020-11-04 10:55:00,238.28,238.45,237.6,237.96,17293.0,224.8682,225.0287,224.2265,224.5662,17293.0
2020-11-04 11:00:00,237.87,238.19,237.48,238.12,18534.0,224.4813,224.7833,224.1133,224.7172,18534.0
2020-11-04 11:05:00,238.0,238.1,237.38,237.38,9982.0,224.604,224.6984,224.0189,224.0189,9982.0
2020-11-04 11:10:00,237.4,237.47,237.0,237.15,6462.0,224.0378,224.1038,223.6603,223.8018,6462.0
2020-11-04 11:15:00,237.1,237.45,236.87,237.38,8111.0,223.7547,224.085,223.5376,224.0189,8111.0
2020-11-04 11:20:00,237.58,238.1,237.49,237.75,10904.0,224.2076,224.6984,224.1227,224.3681,10904.0
2020-11-04 11:25:00,237.84,237.95,237.33,237.51,12224.0,224.453,224.5568,223.9717,224.1416,12224.0
2020-11-04 11:30:00,237.52,238.08,237.44,238.04,13191.0,224.151,224.6795,224.0755,224.6417,13191.0
2020-11-04 11:35:00,238.06,238.22,237.8,238.21,35548.0,224.6606,224.8116,224.4153,224.8022,35548.0
2020-11-04 11:40:00,238.3,238.3,237.42,237.55,11726.0,224.8871,224.8871,224.0566,224.1793,11726.0
2020-11-04 11:45:00,237.66,237.99,237.48,237.48,6741.0,224.2831,224.5946,224.1133,224.1133,6741.0
2020-11-04 11:50:00,237.54,238.01,237.54,237.97,4729.0,224.1699,224.6134,224.1699,224.5757,4729.0
2020-11-04 11:55:00,237.94,238.14,237.66,237.89,24633.0,224.5474,224.7361,224.2831,224.5002,24633.0
2020-11-04 12:00:00,237.77,238.11,237.76,238.06,20741.0,224.3869,224.7078,224.3775,224.6606,20741.0
2020-11-04 12:05:00,238.06,238.07,237.67,237.79,14530.0,224.6606,224.6701,224.2926,224.4058,14530.0
2020-11-04 12:10:00,237.84,237.94,237.58,237.81,10352.0,224.453,224.5474,224.2076,224.4247,10352.0
2020-11-04 12:15:00,237.91,238.02,237.77,237.9,11231.0,224.5191,224.6229,224.3869,224.5096,11231.0
2020-11-04 12:20:00,237.9,238.25,237.9,238.06,68646.0,224.5096,224.8399,224.5096,224.6606,68646.0
2020-11-04 12:25:00,238.1,238.15,237.82,237.98,32109.0,224.6984,224.7456,224.4341,224.5851,32109.0
2020-11-04 12:30:00,237.93,238.09,237.7,237.79,9946.0,224.5379,224.6889,224.3209,224.4058,9946.0
2020-11-04 12:35:00,237.87,237.91,237.58,237.62,10210.0,224.4813,224.5191,224.2076,224.2454,10210.0
2020-11-04 12:40:00,237.69,237.8,237.11,237.38,23902.0,224.3114,224.4153,223.7641,224.0189,23902.0
2020-11-04 12:45:00,237.27,237.27,236.92,237.21,7146.0,223.9151,223.9151,223.5848,223.8585,7146.0
2020-11-04 12:50:00,237.19,237.21,236.31,236.38,7743.0,223.8396,223.8585,223.0091,223.0752,7743.0
2020-11-04 12:55:00,236.46,236.69,236.3,236.3,9427.0,223.1507,223.3677,222.9997,222.9997,9427.0
2020-11-04 13:00:00,236.38,236.47,236.07,236.29,6191.0,223.0752,223.1601,222.7826,222.9902,6191.0
2020-11-04 13:05:00,236.42,236.42,236.04,236.11,6705.0,223.1129,223.1129,222.7543,222.8204,6705.0
2020-11-04 13:10:00,236.25,236.34,235.75,235.83,29632.0,222.9525,223.0374,222.4806,222.5561,29632.0
2020-11-04 13:15:00,235.7,235.87,235.42,235.54,9508.0,222.4335,222.5939,222.1692,222.2825,9508.0
2020-11-04 13:20:00,235.62,235.89,235.62,235.89,8087.0,222.358,222.6128,222.358,222.6128,8087.0
2020-11-04 13:25:00,235.76,236.6,235.75,236.51,5083.0,222.4901,223.2828,222.4806,223.1979,5083.0
2020-11-04 13:30:00,236.56,237.0,236.49,236.97,16919.0,223.245,223.6603,223.179,223.632,16919.0
2020-11-04 13:35:00,237.0,237.0,236.61,236.65,10120.0,223.6603,223.6603,223.2922,223.33,10120.0
2020-11-04 13:40:00,236.73,236.88,235.57,236.08,15480.0,223.4055,223.547,222.3108,222.7921,15480.0
2020-11-04 13:45:00,236.07,236.36,236.04,236.13,5895.0,222.7826,223.0563,222.7543,222.8392,5895.0
2020-11-04 13:50:00,236.13,236.6,236.11,236.52,2900.0,222.8392,223.2828,222.8204,223.2073,2900.0
2020-11-04 13:55:00,236.63,236.75,236.39,236.62,5005.0,223.3111,223.4244,223.0846,223.3017,5005.0
2020-11-04 14:00:00,236.64,237.0,236.6,236.72,11291.0,223.3205,223.6603,223.2828,223.396,11291.0
2020-11-04 14:05:00,236.58,236.98,236.51,236.86,4076.0,223.2639,223.6414,223.1979,223.5282,4076.0
2020-11-04 14:10:00,236.95,237.0,236.68,236.69,10134.0,223.6131,223.6603,223.3583,223.3677,10134.0
2020-11-04 14:15:00,236.5,236.63,236.21,236.44,4241.0,223.1884,223.3111,222.9147,223.1318,4241.0
2020-11-04 14:20:00,236.59,236.85,236.47,236.73,7046.0,223.2734,223.5187,223.1601,223.4055,7046.0
2020-11-04 14:25:00,236.62,236.87,236.49,236.83,5250.0,223.3017,223.5376,223.179,223.4998,5250.0
2020-11-04 14:30:00,236.81,237.0,236.78,236.89,8810.0,223.481,223.6603,223.4527,223.5565,8810.0
2020-11-04 14:35:00,236.84,237.21,236.7,236.93,20213.0,223.5093,223.8585,223.3772,223.5942,20213.0
2020-11-04 14:40:00,236.86,236.87,236.24,236.48,10987.0,223.5282,223.5376,222.9431,223.1695,10987.0
2020-11-04 14:45:00,236.46,236.58,236.1,236.1,8608.0,223.1507,223.2639,222.8109,222.8109,8608.0
2020-11-04 14:50:00,236.35,236.69,236.32,236.64,11350.0,223.0469,223.3677,223.0186,223.3205,11350.0
2020-11-04 14:55:00,236.59,236.64,236.23,236.23,7705.0,223.2734,223.3205,222.9336,222.9336,7705.0
2020-11-04 15:00:00,236.4,236.86,235.83,236.02,13063.0,223.0941,223.5282,222.5561,222.7354,13063.0
2020-11-04 15:05:00,236.0,236.04,235.59,235.72,15595.0,222.7166,222.7543,222.3296,222.4523,15595.0
2020-11-04 15:10:00,235.71,235.71,235.05,235.08,16757.0,222.4429,222.4429,221.82,221.8483,16757.0
2020-11-04 15:15:00,235.0,235.03,234.51,234.56,21962.0,221.7729,221.8012,221.3104,221.3576,21962.0
2020-11-04 15:20:00,234.62,234.71,234.31,234.4,29637.0,221.4142,221.4992,221.1217,221.2066,29637.0
2020-11-04 15:25:00,234.44,234.58,234.11,234.33,20452.0,221.2444,221.3765,220.9329,221.1406,20452.0
2020-11-04 15:30:00,234.4,234.63,234.05,234.63,18087.0,221.2066,221.4237,220.8763,221.4237,18087.0
2020-11-04 15:35:00,234.76,235.0,234.41,234.59,18299.0,221.5464,221.7729,221.2161,221.3859,18299.0
2020-11-04 15:40:00,234.58,234.83,234.49,234.69,14795.0,221.3765,221.6124,221.2916,221.4803,14795.0
2020-11-04 15:45:00,234.64,234.95,233.94,234.0,25747.0,221.4331,221.7257,220.7725,220.8291,25747.0
2020-11-04 15:50:00,233.93,234.46,233.85,233.92,44116.0,220.7631,221.2632,220.6876,220.7536,44116.0
2020-11-04 15:55:00,233.87,233.87,233.2,233.32,91586.0,220.7065,220.7065,220.0742,220.1874,91586.0
2020-11-05 09:30:00,237.82,238.79,237.64,237.91,89948.0,224.4341,225.3495,224.2643,224.5191,89948.0
2020-11-05 09:35:00,237.9,239.0,237.33,237.86,52369.0,224.5096,225.5477,223.9717,224.4719,52369.0
2020-11-05 09:40:00,237.98,240.0,237.73,239.72,38628.0,224.5851,226.4914,224.3492,226.2272,38628.0
2020-11-05 09:45:00,239.98,240.72,239.6,239.97,40825.0,226.4725,227.1709,226.1139,226.4631,40825.0
2020-11-05 09:50:00,239.9,240.38,239.73,239.82,58288.0,226.3971,226.85,226.2366,226.3216,58288.0
2020-11-05 09:55:00,239.95,241.04,239.95,240.81,45110.0,226.4442,227.4729,226.4442,227.2558,45110.0
2020-11-05 10:00:00,240.7,241.77,240.55,241.66,21688.0,227.152,228.1618,227.0105,228.058,21688.0
2020-11-05 10:05:00,241.64,242.37,241.63,242.13,17847.0,228.0391,228.728,228.0297,228.5015,17847.0
2020-11-05 10:10:00,242.11,242.26,241.63,241.97,40004.0,228.4827,228.6242,228.0297,228.3505,40004.0
2020-11-05 10:15:00,242.02,242.44,241.95,242.44,55003.0,228.3977,228.7941,228.3317,228.7941,55003.0
2020-11-05 10:20:00,242.39,242.84,242.33,242.77,13768.0,228.7469,229.1716,228.6903,229.1055,13768.0
2020-11-05 10:25:00,242.77,242.8,241.6,241.67,17690.0,229.1055,229.1338,228.0014,228.0674,17690.0
2020-11-05 10:30:00,241.71,242.35,241.44,242.12,19377.0,228.1052,228.7092,227.8504,228.4921,19377.0
2020-11-05 10:35:00,242.05,242.66,242.01,242.38,14902.0,228.426,229.0017,228.3883,228.7375,14902.0
2020-11-05 10:40:00,242.29,242.8,242.16,242.57,11976.0,228.6525,229.1338,228.5298,228.9168,11976.0
2020-11-05 10:45:00,242.68,243.93,242.47,243.51,21888.0,229.0206,230.2002,228.8224,229.8039,21888.0
2020-11-05 10:50:00,243.46,243.7,243.06,243.62,9181.0,229.7567,229.9832,229.3792,229.9077,9181.0
2020-11-05 10:55:00,243.64,244.13,243.55,244.13,13155.0,229.9265,230.389,229.8416,230.389,13155.0
2020-11-05 11:00:00,244.11,244.48,244.0,244.07,13211.0,230.3701,230.7193,230.2663,230.3323,13211.0
2020-11-05 11:05:00,244.16,244.32,243.59,243.81,11031.0,230.4173,230.5683,229.8794,230.087,11031.0
2020-11-05 11:10:00,243.81,244.0,243.25,243.73,16161.0,230.087,230.2663,229.5585,230.0115,16161.0
2020-11-05 11:15:00,243.92,244.2,243.77,244.01,12656.0,230.1908,230.455,230.0492,230.2757,12656.0
2020-11-05 11:20:00,244.0,244.23,243.75,244.08,13078.0,230.2663,230.4833,230.0304,230.3418,13078.0
2020-11-05 11:25:00,244.28,244.6,244.14,244.49,16496.0,230.5305,230.8325,230.3984,230.7287,16496.0
2020-11-05 11:30:00,244.53,245.1,244.53,244.94,25224.0,230.7664,231.3044,230.7664,231.1534,25224.0
2020-11-05 11:35:00,244.9,244.97,244.28,244.44,15428.0,231.1156,231.1817,230.5305,230.6815,15428.0
2020-11-05 11:40:00,244.38,244.67,244.37,244.6,12257.0,230.6249,230.8986,230.6155,230.8325,12257.0
2020-11-05 11:45:00,244.73,245.0,244.59,245.0,21798.0,230.9552,231.21,230.8231,231.21,21798.0
2020-11-05 11:50:00,245.15,245.69,245.1,245.46,9532.0,231.3516,231.8612,231.3044,231.6441,9532.0
2020-11-05 11:55:00,245.43,245.69,245.35,245.54,11590.0,231.6158,231.8612,231.5403,231.7196,11590.0
2020-11-05 12:00:00,245.54,245.57,245.11,245.2,8195.0,231.7196,231.7479,231.3138,231.3987,8195.0
2020-11-05 12:05:00,245.23,245.23,244.8,245.08,17337.0,231.427,231.427,231.0213,231.2855,17337.0
2020-11-05 12:10:00,245.18,245.41,245.09,245.2,9095.0,231.3799,231.5969,231.2949,231.3987,9095.0
2020-11-05 12:15:00,245.25,245.32,244.79,245.15,18632.0,231.4459,231.512,231.0118,231.3516,18632.0
2020-11-05 12:20:00,245.15,245.15,244.66,244.99,18688.0,231.3516,231.3516,230.8891,231.2006,18688.0
2020-11-05 12:25:00,244.81,244.9,244.5,244.57,17803.0,231.0307,231.1156,230.7381,230.8042,17803.0
2020-11-05 12:30:00,244.55,245.13,244.55,245.06,6324.0,230.7853,231.3327,230.7853,231.2666,6324.0
2020-11-05 12:35:00,245.11,245.53,245.1,245.26,21803.0,231.3138,231.7102,231.3044,231.4554,21803.0
2020-11-05 12:40:00,245.34,245.89,245.27,245.67,12212.0,231.5309,232.0499,231.4648,231.8423,12212.0
2020-11-05 12:45:00,245.72,245.83,245.53,245.55,15131.0,231.8895,231.9933,231.7102,231.729,15131.0
2020-11-05 12:50:00,245.47,245.73,245.43,245.47,5990.0,231.6535,231.8989,231.6158,231.6535,5990.0
2020-11-05 12:55:00,245.52,246.0,245.48,246.0,9322.0,231.7007,232.1537,231.663,232.1537,9322.0
2020-11-05 13:00:00,246.04,246.2,245.92,246.05,27479.0,232.1915,232.3425,232.0782,232.2009,27479.0
2020-11-05 13:05:00,246.03,246.06,245.9,246.01,18896.0,232.182,232.2103,232.0593,232.1631,18896.0
2020-11-05 13:10:00,245.98,246.94,245.98,246.67,16414.0,232.1348,233.0408,232.1348,232.786,16414.0
2020-11-05 13:15:00,246.74,246.84,246.43,246.5,10695.0,232.8521,232.9464,232.5595,232.6256,10695.0
2020-11-05 13:20:00,246.52,246.56,245.95,246.1,2661.0,232.6444,232.6822,232.1065,232.2481,2661.0
2020-11-05 13:25:00,246.3,246.36,245.83,245.83,13465.0,232.4368,232.4934,231.9933,231.9933,13465.0
2020-11-05 13:30:00,245.98,246.13,245.85,245.85,15057.0,232.1348,232.2764,232.0122,232.0122,15057.0
2020-11-05 13:35:00,245.85,246.08,245.73,246.02,10194.0,232.0122,232.2292,231.8989,232.1726,10194.0
2020-11-05 13:40:00,245.99,246.59,245.95,246.46,14630.0,232.1443,232.7105,232.1065,232.5878,14630.0
2020-11-05 13:45:00,246.43,246.54,246.29,246.4,2799.0,232.5595,232.6633,232.4274,232.5312,2799.0
2020-11-05 13:50:00,246.29,246.53,246.21,246.46,7034.0,232.4274,232.6539,232.3519,232.5878,7034.0
2020-11-05 13:55:00,246.43,246.59,246.4,246.41,3161.0,232.5595,232.7105,232.5312,232.5406,3161.0
2020-11-05 14:00:00,246.36,246.95,246.36,246.9,4643.0,232.4934,233.0502,232.4934,233.0031,4643.0
2020-11-05 14:05:00,246.98,247.09,246.13,246.13,10300.0,233.0785,233.1824,232.2764,232.2764,10300.0
2020-11-05 14:10:00,246.14,246.35,245.9,245.93,8639.0,232.2858,232.484,232.0593,232.0876,8639.0
2020-11-05 14:15:00,245.95,246.08,245.71,245.77,12824.0,232.1065,232.2292,231.88,231.9367,12824.0
2020-11-05 14:20:00,245.67,246.1,245.59,245.96,8603.0,231.8423,232.2481,231.7668,232.116,8603.0
2020-11-05 14:25:00,246.09,246.16,245.78,245.78,10198.0,232.2386,232.3047,231.9461,231.9461,10198.0
2020-11-05 14:30:00,245.65,245.98,245.61,245.68,9411.0,231.8234,232.1348,231.7857,231.8517,9411.0
2020-11-05 14:35:00,245.68,245.77,245.39,245.69,13203.0,231.8517,231.9367,231.578,231.8612,13203.0
2020-11-05 14:40:00,245.62,246.22,245.51,246.22,9175.0,231.7951,232.3613,231.6913,232.3613,9175.0
2020-11-05 14:45:00,246.11,246.36,245.96,246.3,6000.0,232.2575,232.4934,232.116,232.4368,6000.0
2020-11-05 14:50:00,246.3,246.53,246.05,246.42,5119.0,232.4368,232.6539,232.2009,232.5501,5119.0
2020-11-05 14:55:00,246.38,246.7,246.15,246.67,6227.0,232.5123,232.8143,232.2953,232.786,6227.0
2020-11-05 15:00:00,246.58,246.79,246.41,246.71,8072.0,232.7011,232.8992,232.5406,232.8237,8072.0
2020-11-05 15:05:00,246.72,246.82,246.49,246.49,9433.0,232.8332,232.9276,232.6161,232.6161,9433.0
2020-11-05 15:10:00,246.46,246.57,246.12,246.33,4397.0,232.5878,232.6916,232.267,232.4651,4397.0
2020-11-05 15:15:00,246.4,246.49,246.15,246.21,35858.0,232.5312,232.6161,232.2953,232.3519,35858.0
2020-11-05 15:20:00,246.3,246.45,246.08,246.4,9938.0,232.4368,232.5784,232.2292,232.5312,9938.0
2020-11-05 15:25:00,246.4,246.54,246.2,246.42,11287.0,232.5312,232.6633,232.3425,232.5501,11287.0
2020-11-05 15:30:00,246.32,246.59,245.74,245.79,11565.0,232.4557,232.7105,231.9083,231.9555,11565.0
2020-11-05 15:35:00,245.86,245.98,245.5,245.73,16713.0,232.0216,232.1348,231.6819,231.8989,16713.0
2020-11-05 15:40:00,245.72,246.0,245.72,245.89,15414.0,231.8895,232.1537,231.8895,232.0499,15414.0
2020-11-05 15:45:00,245.83,246.21,245.76,246.12,30919.0,231.9933,232.3519,231.9272,232.267,30919.0
2020-11-05 15:50:00,246.1,246.55,245.86,246.31,44910.0,232.2481,232.6728,232.0216,232.4463,44910.0
2020-11-05 15:55:00,246.3,246.3,245.69,245.8,59990.0,232.4368,232.4368,231.8612,231.965,59990.0
2020-11-06 09:30:00,246.58,250.37,246.11,250.04,89779.0,232.7011,236.2777,232.2575,235.9663,89779.0
2020-11-06 09:35:00,250.0,250.04,248.77,249.09,14544.0,235.9286,235.9663,234.7678,235.0698,14544.0
2020-11-06 09:40:00,248.51,249.42,248.35,249.4,16133.0,234.5224,235.3812,234.3714,235.3623,16133.0
2020-11-06 09:45:00,249.35,250.07,249.04,249.85,9026.0,235.3152,235.9946,235.0226,235.787,9026.0
2020-11-06 09:50:00,249.68,249.68,248.71,249.11,12075.0,235.6266,235.6266,234.7112,235.0887,12075.0
2020-11-06 09:55:00,249.18,249.51,248.47,249.12,21143.0,235.1547,235.4661,234.4847,235.0981,21143.0
2020-11-06 10:00:00,249.24,249.65,248.56,248.71,11649.0,235.2113,235.5983,234.5696,234.7112,11649.0
2020-11-06 10:05:00,248.67,249.43,248.44,249.24,13731.0,234.6734,235.3906,234.4564,235.2113,13731.0
2020-11-06 10:10:00,249.22,249.44,248.82,249.35,13323.0,235.1925,235.4001,234.815,235.3152,13323.0
2020-11-06 10:15:00,249.32,249.7,249.1,249.7,31231.0,235.2868,235.6455,235.0792,235.6455,31231.0
2020-11-06 10:20:00,249.64,250.16,249.55,250.11,11032.0,235.5888,236.0796,235.5039,236.0324,11032.0
2020-11-06 10:25:00,249.98,250.3,249.47,249.47,18967.0,235.9097,236.2117,235.4284,235.4284,18967.0
2020-11-06 10:30:00,249.61,249.61,248.48,248.49,3886.0,235.5605,235.5605,234.4941,234.5036,3886.0
2020-11-06 10:35:00,248.59,248.59,247.6,247.71,9363.0,234.5979,234.5979,233.6637,233.7675,9363.0
2020-11-06 10:40:00,247.71,248.21,247.7,248.11,16741.0,233.7675,234.2393,233.758,234.1449,16741.0
2020-11-06 10:45:00,248.24,248.56,248.11,248.29,7746.0,234.2676,234.5696,234.1449,234.3148,7746.0
2020-11-06 10:50:00,248.21,248.47,248.16,248.47,5285.0,234.2393,234.4847,234.1921,234.4847,5285.0
2020-11-06 10:55:00,248.63,248.87,246.55,246.99,9929.0,234.6357,234.8622,232.6728,233.088,9929.0
2020-11-06 11:00:00,247.11,247.76,246.96,247.74,4920.0,233.2012,233.8146,233.0597,233.7958,4920.0
2020-11-06 11:05:00,247.93,248.04,247.53,248.0,20666.0,233.9751,234.0789,233.5976,234.0411,20666.0
2020-11-06 11:10:00,247.92,247.92,247.16,247.37,6111.0,233.9656,233.9656,233.2484,233.4466,6111.0
2020-11-06 11:15:00,247.48,247.54,246.93,247.4,5063.0,233.5504,233.607,233.0314,233.4749,5063.0
2020-11-06 11:20:00,247.39,247.54,247.21,247.35,6739.0,233.4655,233.607,233.2956,233.4277,6739.0
2020-11-06 11:25:00,247.34,247.5,247.04,247.23,25396.0,233.4183,233.5693,233.1352,233.3145,25396.0
2020-11-06 11:30:00,247.31,247.35,246.9,247.23,3383.0,233.39,233.4277,233.0031,233.3145,3383.0
2020-11-06 11:35:00,247.34,247.77,247.34,247.66,4009.0,233.4183,233.8241,233.4183,233.7203,4009.0
2020-11-06 11:40:00,247.66,247.72,247.39,247.72,4926.0,233.7203,233.7769,233.4655,233.7769,4926.0
2020-11-06 11:45:00,247.72,247.72,247.4,247.69,10117.0,233.7769,233.7769,233.4749,233.7486,10117.0
2020-11-06 11:50:00,247.69,247.78,247.47,247.52,13351.0,233.7486,233.8335,233.541,233.5882,13351.0
2020-11-06 11:55:00,247.42,247.64,247.11,247.33,7264.0,233.4938,233.7014,233.2012,233.4088,7264.0
2020-11-06 12:00:00,247.49,247.67,247.19,247.43,17404.0,233.5598,233.7297,233.2767,233.5032,17404.0
2020-11-06 12:05:00,247.47,247.47,247.17,247.18,4065.0,233.541,233.541,233.2579,233.2673,4065.0
2020-11-06 12:10:00,247.24,247.37,246.76,246.82,4120.0,233.3239,233.4466,232.8709,232.9276,4120.0
2020-11-06 12:15:00,246.91,246.91,246.5,246.73,3026.0,233.0125,233.0125,232.6256,232.8426,3026.0
2020-11-06 12:20:00,246.73,246.97,246.66,246.78,2575.0,232.8426,233.0691,232.7766,232.8898,2575.0
2020-11-06 12:25:00,246.76,246.92,246.66,246.91,3589.0,232.8709,233.0219,232.7766,233.0125,3589.0
2020-11-06 12:30:00,246.89,247.35,246.83,246.99,7487.0,232.9936,233.4277,232.937,233.088,7487.0
2020-11-06 12:35:00,247.09,247.09,246.43,246.7,3015.0,233.1824,233.1824,232.5595,232.8143,3015.0
2020-11-06 12:40:00,246.7,247.09,246.7,247.09,2700.0,232.8143,233.1824,232.8143,233.1824,2700.0
2020-11-06 12:45:00,247.08,247.26,247.02,247.11,4199.0,233.1729,233.3428,233.1163,233.2012,4199.0
2020-11-06 12:50:00,247.18,247.55,247.17,247.48,3498.0,233.2673,233.6165,233.2579,233.5504,3498.0
2020-11-06 12:55:00,247.58,247.71,247.15,247.23,14864.0,233.6448,233.7675,233.239,233.3145,14864.0
2020-11-06 13:00:00,247.32,247.64,247.32,247.5,4163.0,233.3994,233.7014,233.3994,233.5693,4163.0
2020-11-06 13:05:00,247.56,247.65,247.47,247.54,2188.0,233.6259,233.7108,233.541,233.607,2188.0
2020-11-06 13:10:00,247.54,247.78,247.53,247.73,5910.0,233.607,233.8335,233.5976,233.7863,5910.0
2020-11-06 13:15:00,247.73,247.9,247.7,247.84,5701.0,233.7863,233.9468,233.758,233.8901,5701.0
2020-11-06 13:20:00,247.78,247.84,247.58,247.67,2916.0,233.8335,233.8901,233.6448,233.7297,2916.0
2020-11-06 13:25:00,247.64,247.83,247.64,247.75,2615.0,233.7014,233.8807,233.7014,233.8052,2615.0
2020-11-06 13:30:00,247.67,247.81,247.51,247.8,11167.0,233.7297,233.8618,233.5787,233.8524,11167.0
2020-11-06 13:35:00,247.75,247.84,247.69,247.81,7194.0,233.8052,233.8901,233.7486,233.8618,7194.0
2020-11-06 13:40:00,247.81,247.81,247.63,247.72,3107.0,233.8618,233.8618,233.692,233.7769,3107.0
2020-11-06 13:45:00,247.75,248.06,247.72,247.96,6299.0,233.8052,234.0978,233.7769,234.0034,6299.0
2020-11-06 13:50:00,248.01,248.02,247.89,247.94,6422.0,234.0506,234.06,233.9373,233.9845,6422.0
2020-11-06 13:55:00,247.92,247.96,247.69,247.7,5650.0,233.9656,234.0034,233.7486,233.758,5650.0
2020-11-06 14:00:00,247.75,247.98,247.56,247.62,5665.0,233.8052,234.0223,233.6259,233.6825,5665.0
2020-11-06 14:05:00,247.74,247.94,247.69,247.81,5552.0,233.7958,233.9845,233.7486,233.8618,5552.0
2020-11-06 14:10:00,247.75,247.75,247.62,247.62,3183.0,233.8052,233.8052,233.6825,233.6825,3183.0
2020-11-06 14:15:00,247.81,247.92,247.71,247.72,14912.0,233.8618,233.9656,233.7675,233.7769,14912.0
2020-11-06 14:20:00,247.62,247.89,247.59,247.81,5700.0,233.6825,233.9373,233.6542,233.8618,5700.0
2020-11-06 14:25:00,247.71,248.11,247.67,247.88,5371.0,233.7675,234.1449,233.7297,233.9279,5371.0
2020-11-06 14:30:00,247.93,248.01,247.8,247.94,3900.0,233.9751,234.0506,233.8524,233.9845,3900.0
2020-11-06 14:35:00,247.87,247.87,247.44,247.57,1889.0,233.9185,233.9185,233.5127,233.6353,1889.0
2020-11-06 14:40:00,247.6,247.64,247.46,247.57,3472.0,233.6637,233.7014,233.5315,233.6353,3472.0
2020-11-06 14:45:00,247.63,247.84,247.53,247.65,5432.0,233.692,233.8901,233.5976,233.7108,5432.0
2020-11-06 14:50:00,247.72,247.98,247.7,247.81,3836.0,233.7769,234.0223,233.758,233.8618,3836.0
2020-11-06 14:55:00,247.87,247.93,247.65,247.81,5809.0,233.9185,233.9751,233.7108,233.8618,5809.0
2020-11-06 15:00:00,247.76,247.8,247.45,247.77,4961.0,233.8146,233.8524,233.5221,233.8241,4961.0
2020-11-06 15:05:00,247.68,247.8,247.57,247.75,9288.0,233.7391,233.8524,233.6353,233.8052,9288.0
2020-11-06 15:10:00,247.66,247.87,247.59,247.63,9527.0,233.7203,233.9185,233.6542,233.692,9527.0
2020-11-06 15:15:00,247.65,247.77,247.5,247.67,17880.0,233.7108,233.8241,233.5693,233.7297,17880.0
2020-11-06 15:20:00,247.66,247.71,247.21,247.54,12023.0,233.7203,233.7675,233.2956,233.607,12023.0
2020-11-06 15:25:00,247.47,247.93,247.47,247.83,10904.0,233.541,233.9751,233.541,233.8807,10904.0
2020-11-06 15:30:00,247.83,248.11,247.73,247.83,15025.0,233.8807,234.1449,233.7863,233.8807,15025.0
2020-11-06 15:35:00,247.8,248.0,247.79,247.92,29532.0,233.8524,234.0411,233.843,233.9656,29532.0
2020-11-06 15:40:00,247.9,248.08,247.87,248.01,25035.0,233.9468,234.1166,233.9185,234.0506,25035.0
2020-11-06 15:45:00,247.98,248.13,247.93,247.97,31351.0,234.0223,234.1638,233.9751,234.0128,31351.0
2020-11-06 15:50:00,248.05,248.14,247.75,248.04,39706.0,234.0883,234.1733,233.8052,234.0789,39706.0
2020-11-06 15:55:00,248.04,248.04,247.38,247.79,69999.0,234.0789,234.0789,233.456,233.843,69999.0
2020-11-09 09:30:00,260.59,264.66,259.78,264.25,91231.0,245.9225,249.7634,245.1581,249.3765,91231.0
2020-11-09 09:35:00,264.58,265.87,261.38,261.98,37442.0,249.6879,250.9053,246.668,247.2343,37442.0
2020-11-09 09:40:00,261.98,262.47,261.15,261.59,41708.0,247.2343,247.6967,246.451,246.8662,41708.0
2020-11-09 09:45:00,261.43,261.7,258.28,258.28,37303.0,246.7152,246.97,243.7425,243.7425,37303.0
2020-11-09 09:50:00,258.28,258.52,256.32,257.0,27512.0,243.7425,243.969,241.8928,242.5346,27512.0
2020-11-09 09:55:00,256.64,258.33,256.49,256.71,21122.0,242.1948,243.7897,242.0533,242.2609,21122.0
2020-11-09 10:00:00,256.44,257.23,255.02,257.06,20179.0,242.0061,242.7516,240.666,242.5912,20179.0
2020-11-09 10:05:00,257.07,257.08,255.37,255.64,28409.0,242.6006,242.6101,240.9963,241.2511,28409.0
2020-11-09 10:10:00,255.88,256.33,255.33,256.1,24609.0,241.4776,241.9023,240.9586,241.6852,24609.0
2020-11-09 10:15:00,256.1,257.32,255.01,256.72,32657.0,241.6852,242.8366,240.6566,242.2703,32657.0
2020-11-09 10:20:00,256.95,257.01,256.14,256.96,18349.0,242.4874,242.544,241.723,242.4968,18349.0
2020-11-09 10:25:00,256.96,257.55,256.46,256.63,16348.0,242.4968,243.0536,242.025,242.1854,16348.0
2020-11-09 10:30:00,256.66,257.04,255.88,256.23,9260.0,242.2137,242.5723,241.4776,241.8079,9260.0
2020-11-09 10:35:00,256.17,256.53,254.6,255.04,17666.0,241.7513,242.091,240.2697,240.6849,17666.0
2020-11-09 10:40:00,255.07,255.66,254.85,255.4,11178.0,240.7132,241.27,240.5056,241.0246,11178.0
2020-11-09 10:45:00,255.36,255.89,254.6,255.24,9896.0,240.9869,241.487,240.2697,240.8736,9896.0
2020-11-09 10:50:00,255.32,256.38,254.64,254.64,18361.0,240.9491,241.9495,240.3074,240.3074,18361.0
2020-11-09 10:55:00,254.65,255.36,254.37,254.91,10508.0,240.3168,240.9869,240.0526,240.5622,10508.0
2020-11-09 11:00:00,254.96,255.15,253.72,253.88,9455.0,240.6094,240.7887,239.4392,239.5902,9455.0
2020-11-09 11:05:00,253.41,254.53,253.38,254.01,14076.0,239.1466,240.2036,239.1183,239.7129,14076.0
2020-11-09 11:10:00,254.01,254.01,251.25,251.28,31242.0,239.7129,239.7129,237.1082,237.1365,31242.0
2020-11-09 11:15:00,251.3,251.81,248.53,249.09,42249.0,237.1554,237.6367,234.5413,235.0698,42249.0
2020-11-09 11:20:00,249.04,251.14,249.04,251.14,20685.0,235.0226,237.0044,235.0226,237.0044,20685.0
2020-11-09 11:25:00,251.15,252.47,250.65,252.47,10497.0,237.0138,238.2595,236.542,238.2595,10497.0
2020-11-09 11:30:00,252.52,253.23,252.35,252.62,12770.0,238.3067,238.9768,238.1463,238.4011,12770.0
2020-11-09 11:35:00,252.55,253.65,252.35,253.37,12065.0,238.335,239.3731,238.1463,239.1089,12065.0
2020-11-09 11:40:00,253.37,253.37,252.35,252.71,17990.0,239.1089,239.1089,238.1463,238.486,17990.0
2020-11-09 11:45:00,252.88,253.07,252.4,252.5,6411.0,238.6465,238.8258,238.1935,238.2879,6411.0
2020-11-09 11:50:00,252.38,253.0,251.9,253.0,13165.0,238.1746,238.7597,237.7216,238.7597,13165.0
2020-11-09 11:55:00,253.0,253.13,252.56,252.95,12641.0,238.7597,238.8824,238.3445,238.7125,12641.0
2020-11-09 12:00:00,253.05,253.05,252.46,252.72,7653.0,238.8069,238.8069,238.2501,238.4955,7653.0
2020-11-09 12:05:00,252.69,253.35,252.17,253.35,7147.0,238.4672,239.09,237.9764,239.09,7147.0
2020-11-09 12:10:00,253.05,253.07,252.11,252.11,7094.0,238.8069,238.8258,237.9198,237.9198,7094.0
2020-11-09 12:15:00,252.17,252.17,251.35,251.52,8049.0,237.9764,237.9764,237.2026,237.363,8049.0
2020-11-09 12:20:00,251.66,252.36,251.66,252.05,7254.0,237.4951,238.1557,237.4951,237.8632,7254.0
2020-11-09 12:25:00,252.13,252.3,251.72,251.93,8974.0,237.9387,238.0991,237.5518,237.7499,8974.0
2020-11-09 12:30:00,251.65,252.47,251.27,252.4,10752.0,237.4857,238.2595,237.1271,238.1935,10752.0
2020-11-09 12:35:00,252.45,252.54,251.86,251.95,10241.0,238.2407,238.3256,237.6839,237.7688,10241.0
2020-11-09 12:40:00,252.05,252.06,251.31,251.47,14811.0,237.8632,237.8726,237.1648,237.3158,14811.0
2020-11-09 12:45:00,251.51,251.94,251.33,251.49,10279.0,237.3536,237.7594,237.1837,237.3347,10279.0
2020-11-09 12:50:00,251.53,251.8,250.93,251.74,4243.0,237.3724,237.6273,236.8062,237.5706,4243.0
2020-11-09 12:55:00,251.65,252.0,251.29,251.82,74204.0,237.4857,237.816,237.146,237.6461,74204.0
2020-11-09 13:00:00,252.12,252.8,252.08,252.57,19373.0,237.9292,238.571,237.8915,238.3539,19373.0
2020-11-09 13:05:00,252.49,253.94,252.49,253.93,11224.0,238.2784,239.6468,238.2784,239.6374,11224.0
2020-11-09 13:10:00,253.92,254.28,253.47,254.28,7841.0,239.6279,239.9677,239.2033,239.9677,7841.0
2020-11-09 13:15:00,254.37,254.41,253.5,253.78,4482.0,240.0526,240.0903,239.2316,239.4958,4482.0
2020-11-09 13:20:00,253.53,253.7,252.68,252.83,5526.0,239.2599,239.4203,238.4577,238.5993,5526.0
2020-11-09 13:25:00,252.85,253.09,252.85,253.05,3164.0,238.6182,238.8446,238.6182,238.8069,3164.0
2020-11-09 13:30:00,253.09,253.69,252.95,253.48,6661.0,238.8446,239.4109,238.7125,239.2127,6661.0
2020-11-09 13:35:00,253.27,253.52,252.66,252.66,5239.0,239.0145,239.2504,238.4388,238.4388,5239.0
2020-11-09 13:40:00,252.61,253.2,252.58,253.03,4360.0,238.3917,238.9485,238.3633,238.788,4360.0
2020-11-09 13:45:00,253.12,253.95,253.11,253.69,3587.0,238.873,239.6562,238.8635,239.4109,3587.0
2020-11-09 13:50:00,253.56,253.7,252.75,253.3,6644.0,239.2882,239.4203,238.5238,239.0428,6644.0
2020-11-09 13:55:00,253.25,253.35,252.61,253.15,5187.0,238.9956,239.09,238.3917,238.9013,5187.0
2020-11-09 14:00:00,253.35,253.41,252.69,252.88,3125.0,239.09,239.1466,238.4672,238.6465,3125.0
2020-11-09 14:05:00,252.7,253.06,252.69,252.69,5189.0,238.4766,238.8163,238.4672,238.4672,5189.0
2020-11-09 14:10:00,252.75,252.87,252.09,252.09,6383.0,238.5238,238.637,237.9009,237.9009,6383.0
2020-11-09 14:15:00,252.09,252.2,251.64,251.92,12290.0,237.9009,238.0047,237.4763,237.7405,12290.0
2020-11-09 14:20:00,251.87,252.52,251.38,252.29,7642.0,237.6933,238.3067,237.2309,238.0897,7642.0
2020-11-09 14:25:00,252.09,252.81,252.09,252.38,8454.0,237.9009,238.5804,237.9009,238.1746,8454.0
2020-11-09 14:30:00,252.27,252.38,251.66,251.71,11050.0,238.0708,238.1746,237.4951,237.5423,11050.0
2020-11-09 14:35:00,251.76,252.18,251.76,251.94,5261.0,237.5895,237.9859,237.5895,237.7594,5261.0
2020-11-09 14:40:00,252.04,252.17,251.46,251.96,14042.0,237.8537,237.9764,237.3064,237.7782,14042.0
2020-11-09 14:45:00,251.98,252.08,251.49,251.99,5665.0,237.7971,237.8915,237.3347,237.8066,5665.0
2020-11-09 14:50:00,251.8,251.87,251.45,251.85,8060.0,237.6273,237.6933,237.297,237.6744,8060.0
2020-11-09 14:55:00,251.77,252.14,251.76,251.94,6340.0,237.5989,237.9481,237.5895,237.7594,6340.0
2020-11-09 15:00:00,251.67,252.39,251.34,252.3,14436.0,237.5046,238.184,237.1931,238.0991,14436.0
2020-11-09 15:05:00,252.19,252.37,251.66,251.66,16207.0,237.9953,238.1652,237.4951,237.4951,16207.0
2020-11-09 15:10:00,251.62,251.93,251.49,251.68,19696.0,237.4574,237.7499,237.3347,237.514,19696.0
2020-11-09 15:15:00,251.72,252.88,251.7,251.7,9175.0,237.5518,238.6465,237.5329,237.5329,9175.0
2020-11-09 15:20:00,251.72,251.88,251.21,251.75,14666.0,237.5518,237.7027,237.0705,237.5801,14666.0
2020-11-09 15:25:00,251.63,251.86,250.77,250.93,15318.0,237.4668,237.6839,236.6552,236.8062,15318.0
2020-11-09 15:30:00,250.83,251.55,250.66,250.66,11686.0,236.7118,237.3913,236.5514,236.5514,11686.0
2020-11-09 15:35:00,250.71,251.22,250.56,251.2,31939.0,236.5986,237.0799,236.457,237.061,31939.0
2020-11-09 15:40:00,251.19,251.19,250.43,250.66,17444.0,237.0516,237.0516,236.3344,236.5514,17444.0
2020-11-09 15:45:00,250.66,250.98,250.56,250.86,34309.0,236.5514,236.8534,236.457,236.7402,34309.0
2020-11-09 15:50:00,250.75,250.98,250.01,250.32,46946.0,236.6364,236.8534,235.938,236.2306,46946.0
2020-11-09 15:55:00,250.2,250.25,248.35,249.51,136960.0,236.1173,236.1645,234.3714,235.4661,136960.0
2020-11-10 09:30:00,249.49,252.98,249.49,252.52,27272.0,235.4473,238.7408,235.4473,238.3067,27272.0
2020-11-10 09:35:00,252.68,253.13,251.65,252.55,16910.0,238.4577,238.8824,237.4857,238.335,16910.0
2020-11-10 09:40:00,252.62,252.64,251.03,251.07,9711.0,238.4011,238.42,236.9006,236.9383,9711.0
2020-11-10 09:45:00,250.95,253.33,250.9,253.33,9784.0,236.8251,239.0711,236.7779,239.0711,9784.0
2020-11-10 09:50:00,253.27,254.54,252.91,253.71,23115.0,239.0145,240.213,238.6748,239.4297,23115.0
2020-11-10 09:55:00,253.8,255.32,253.7,255.32,13347.0,239.5147,240.9491,239.4203,240.9491,13347.0
2020-11-10 10:00:00,255.16,256.53,254.83,256.51,26706.0,240.7981,242.091,240.4867,242.0721,26706.0
2020-11-10 10:05:00,256.4,256.4,255.7,255.96,13909.0,241.9683,241.9683,241.3077,241.5531,13909.0
2020-11-10 10:10:00,256.16,256.78,255.68,256.43,13939.0,241.7418,242.3269,241.2889,241.9966,13939.0
2020-11-10 10:15:00,256.41,256.9,256.34,256.88,11388.0,241.9778,242.4402,241.9117,242.4213,11388.0
2020-11-10 10:20:00,256.78,256.79,255.38,255.62,15269.0,242.3269,242.3364,241.0057,241.2322,15269.0
2020-11-10 10:25:00,255.54,255.61,254.87,255.42,13230.0,241.1567,241.2228,240.5245,241.0435,13230.0
2020-11-10 10:30:00,255.36,255.49,254.29,254.55,17789.0,240.9869,241.1096,239.9771,240.2225,17789.0
2020-11-10 10:35:00,254.45,254.52,253.25,253.33,11849.0,240.1281,240.1942,238.9956,239.0711,11849.0
2020-11-10 10:40:00,253.34,253.84,252.75,252.91,32757.0,239.0806,239.5524,238.5238,238.6748,32757.0
2020-11-10 10:45:00,252.91,254.21,252.91,253.84,16018.0,238.6748,239.9016,238.6748,239.5524,16018.0
2020-11-10 10:50:00,253.73,254.33,253.5,253.5,7045.0,239.4486,240.0148,239.2316,239.2316,7045.0
2020-11-10 10:55:00,253.94,254.59,253.79,254.23,7000.0,239.6468,240.2602,239.5052,239.9205,7000.0
2020-11-10 11:00:00,254.22,255.28,254.21,255.17,9339.0,239.911,240.9114,239.9016,240.8076,9339.0
2020-11-10 11:05:00,255.17,255.54,255.04,255.28,8538.0,240.8076,241.1567,240.6849,240.9114,8538.0
2020-11-10 11:10:00,255.42,256.1,255.35,255.91,6594.0,241.0435,241.6852,240.9774,241.5059,6594.0
2020-11-10 11:15:00,255.8,255.8,254.58,254.59,8370.0,241.4021,241.4021,240.2508,240.2602,8370.0
2020-11-10 11:20:00,254.53,255.22,254.45,254.96,6622.0,240.2036,240.8548,240.1281,240.6094,6622.0
2020-11-10 11:25:00,255.01,255.94,255.0,255.37,12890.0,240.6566,241.5342,240.6471,240.9963,12890.0
2020-11-10 11:30:00,255.34,255.5,255.03,255.08,6201.0,240.968,241.119,240.6754,240.7226,6201.0
2020-11-10 11:35:00,254.91,255.06,254.65,254.88,10044.0,240.5622,240.7038,240.3168,240.5339,10044.0
2020-11-10 11:40:00,254.88,255.75,254.83,255.5,7328.0,240.5339,241.3549,240.4867,241.119,7328.0
2020-11-10 11:45:00,255.52,255.75,255.3,255.52,13003.0,241.1379,241.3549,240.9303,241.1379,13003.0
2020-11-10 11:50:00,255.44,255.76,255.35,255.65,8679.0,241.0624,241.3644,240.9774,241.2606,8679.0
2020-11-10 11:55:00,255.56,255.94,255.42,255.46,8920.0,241.1756,241.5342,241.0435,241.0812,8920.0
2020-11-10 12:00:00,255.56,256.64,255.53,256.43,19387.0,241.1756,242.1948,241.1473,241.9966,19387.0
2020-11-10 12:05:00,256.31,256.73,256.31,256.61,28562.0,241.8834,242.2798,241.8834,242.1665,28562.0
2020-11-10 12:10:00,256.6,256.65,254.89,254.89,13336.0,242.1571,242.2043,240.5433,240.5433,13336.0
2020-11-10 12:15:00,254.95,255.69,254.7,255.62,5118.0,240.6,241.2983,240.364,241.2322,5118.0
2020-11-10 12:20:00,255.62,255.85,255.46,255.57,4867.0,241.2322,241.4493,241.0812,241.1851,4867.0
2020-11-10 12:25:00,255.47,255.7,255.02,255.12,5553.0,241.0907,241.3077,240.666,240.7604,5553.0
2020-11-10 12:30:00,255.27,255.27,254.41,254.66,4926.0,240.9019,240.9019,240.0903,240.3263,4926.0
2020-11-10 12:35:00,254.53,254.84,254.01,254.01,5160.0,240.2036,240.4961,239.7129,239.7129,5160.0
2020-11-10 12:40:00,254.0,254.42,253.74,254.28,6790.0,239.7034,240.0998,239.4581,239.9677,6790.0
2020-11-10 12:45:00,254.27,254.49,253.95,254.3,5350.0,239.9582,240.1658,239.6562,239.9865,5350.0
2020-11-10 12:50:00,254.25,254.26,253.95,254.13,41964.0,239.9394,239.9488,239.6562,239.8261,41964.0
2020-11-10 12:55:00,254.27,254.31,253.56,253.67,3259.0,239.9582,239.996,239.2882,239.392,3259.0
2020-11-10 13:00:00,253.8,254.04,253.32,253.44,4609.0,239.5147,239.7412,239.0617,239.1749,4609.0
2020-11-10 13:05:00,253.55,253.73,253.35,253.67,3403.0,239.2788,239.4486,239.09,239.392,3403.0
2020-11-10 13:10:00,253.68,253.77,252.86,253.03,8974.0,239.4014,239.4864,238.6276,238.788,8974.0
2020-11-10 13:15:00,253.0,253.72,252.91,253.7,13640.0,238.7597,239.4392,238.6748,239.4203,13640.0
2020-11-10 13:20:00,253.58,254.15,253.32,253.32,5665.0,239.3071,239.845,239.0617,239.0617,5665.0
2020-11-10 13:25:00,253.25,253.59,253.14,253.49,3585.0,238.9956,239.3165,238.8918,239.2221,3585.0
2020-11-10 13:30:00,253.49,253.49,252.95,253.03,25411.0,239.2221,239.2221,238.7125,238.788,25411.0
2020-11-10 13:35:00,253.13,253.61,253.06,253.29,12459.0,238.8824,239.3354,238.8163,239.0334,12459.0
2020-11-10 13:40:00,253.4,253.51,253.0,253.33,7053.0,239.1372,239.241,238.7597,239.0711,7053.0
2020-11-10 13:45:00,253.34,253.67,253.28,253.43,6077.0,239.0806,239.392,239.0239,239.1655,6077.0
2020-11-10 13:50:00,253.49,253.88,253.03,253.88,5789.0,239.2221,239.5902,238.788,239.5902,5789.0
2020-11-10 13:55:00,253.87,254.23,253.68,254.23,22583.0,239.5807,239.9205,239.4014,239.9205,22583.0
2020-11-10 14:00:00,254.27,254.38,253.73,254.01,7639.0,239.9582,240.062,239.4486,239.7129,7639.0
2020-11-10 14:05:00,254.29,254.67,254.06,254.56,6018.0,239.9771,240.3357,239.76,240.2319,6018.0
2020-11-10 14:10:00,254.54,254.74,254.01,254.36,13318.0,240.213,240.4018,239.7129,240.0432,13318.0
2020-11-10 14:15:00,254.49,254.53,253.97,254.39,7913.0,240.1658,240.2036,239.6751,240.0715,7913.0
2020-11-10 14:20:00,254.34,254.66,254.07,254.32,9847.0,240.0243,240.3263,239.7695,240.0054,9847.0
2020-11-10 14:25:00,254.57,254.89,253.65,254.06,7989.0,240.2413,240.5433,239.3731,239.76,7989.0
2020-11-10 14:30:00,253.88,254.55,253.87,254.11,8505.0,239.5902,240.2225,239.5807,239.8072,8505.0
2020-11-10 14:35:00,254.14,254.4,253.76,254.26,7299.0,239.8355,240.0809,239.4769,239.9488,7299.0
2020-11-10 14:40:00,254.33,254.57,253.21,253.56,14337.0,240.0148,240.2413,238.9579,239.2882,14337.0
2020-11-10 14:45:00,253.71,254.48,253.57,254.37,4352.0,239.4297,240.1564,239.2976,240.0526,4352.0
2020-11-10 14:50:00,254.44,254.54,254.1,254.24,30328.0,240.1187,240.213,239.7978,239.9299,30328.0
2020-11-10 14:55:00,254.33,254.77,254.22,254.5,7964.0,240.0148,240.4301,239.911,240.1753,7964.0
2020-11-10 15:00:00,254.57,254.68,254.43,254.45,9859.0,240.2413,240.3451,240.1092,240.1281,9859.0
2020-11-10 15:05:00,254.43,254.77,254.43,254.77,6843.0,240.1092,240.4301,240.1092,240.4301,6843.0
2020-11-10 15:10:00,254.84,254.91,254.44,254.57,22749.0,240.4961,240.5622,240.1187,240.2413,22749.0
2020-11-10 15:15:00,254.8,255.54,254.79,255.13,14559.0,240.4584,241.1567,240.449,240.7698,14559.0
2020-11-10 15:20:00,255.22,255.33,254.73,254.88,16903.0,240.8548,240.9586,240.3923,240.5339,16903.0
2020-11-10 15:25:00,254.84,255.12,254.67,255.0,19530.0,240.4961,240.7604,240.3357,240.6471,19530.0
2020-11-10 15:30:00,254.96,255.0,254.43,254.52,9767.0,240.6094,240.6471,240.1092,240.1942,9767.0
2020-11-10 15:35:00,254.64,254.91,253.53,253.84,26771.0,240.3074,240.5622,239.2599,239.5524,26771.0
2020-11-10 15:40:00,253.91,254.3,253.81,254.02,20104.0,239.6185,239.9865,239.5241,239.7223,20104.0
2020-11-10 15:45:00,254.09,254.34,253.71,253.98,18473.0,239.7884,240.0243,239.4297,239.6845,18473.0
2020-11-10 15:50:00,254.11,254.42,253.76,253.84,28185.0,239.8072,240.0998,239.4769,239.5524,28185.0
2020-11-10 15:55:00,253.88,254.32,253.42,253.72,114900.0,239.5902,240.0054,239.1561,239.4392,114900.0
2020-11-11 09:30:00,253.96,254.27,251.82,252.28,32710.0,239.6657,239.9582,237.6461,238.0802,32710.0
2020-11-11 09:35:00,252.21,252.21,248.75,248.81,17224.0,238.0142,238.0142,234.7489,234.8055,17224.0
2020-11-11 09:40:00,248.9,248.9,246.5,246.79,36487.0,234.8905,234.8905,232.6256,232.8992,36487.0
2020-11-11 09:45:00,247.0,247.66,245.95,247.4,34513.0,233.0974,233.7203,232.1065,233.4749,34513.0
2020-11-11 09:50:00,247.3,248.67,247.2,248.49,18996.0,233.3805,234.6734,233.2862,234.5036,18996.0
2020-11-11 09:55:00,248.47,248.71,246.6,247.13,16850.0,234.4847,234.7112,232.7199,233.2201,16850.0
2020-11-11 10:00:00,247.13,247.52,246.56,247.34,10379.0,233.2201,233.5882,232.6822,233.4183,10379.0
2020-11-11 10:05:00,247.55,248.57,247.4,248.33,11551.0,233.6165,234.5791,233.4749,234.3526,11551.0
2020-11-11 10:10:00,248.68,248.95,247.64,248.28,16360.0,234.6829,234.9377,233.7014,234.3054,16360.0
2020-11-11 10:15:00,248.26,248.26,246.82,246.82,10506.0,234.2865,234.2865,232.9276,232.9276,10506.0
2020-11-11 10:20:00,247.23,247.8,247.1,247.27,9212.0,233.3145,233.8524,233.1918,233.3522,9212.0
2020-11-11 10:25:00,247.4,247.94,247.22,247.94,4879.0,233.4749,233.9845,233.305,233.9845,4879.0
2020-11-11 10:30:00,248.16,248.84,248.16,248.81,5557.0,234.1921,234.8339,234.1921,234.8055,5557.0
2020-11-11 10:35:00,248.77,249.13,248.2,248.91,4637.0,234.7678,235.1075,234.2299,234.8999,4637.0
2020-11-11 10:40:00,249.09,249.17,248.8,248.8,8524.0,235.0698,235.1453,234.7961,234.7961,8524.0
2020-11-11 10:45:00,248.71,248.71,248.16,248.65,4997.0,234.7112,234.7112,234.1921,234.6546,4997.0
2020-11-11 10:50:00,248.87,249.09,248.51,248.77,3213.0,234.8622,235.0698,234.5224,234.7678,3213.0
2020-11-11 10:55:00,248.77,248.89,248.57,248.83,7400.0,234.7678,234.881,234.5791,234.8244,7400.0
2020-11-11 11:00:00,248.77,249.22,248.41,249.08,8075.0,234.7678,235.1925,234.4281,235.0603,8075.0
2020-11-11 11:05:00,249.01,249.05,248.69,248.82,3200.0,234.9943,235.032,234.6923,234.815,3200.0
2020-11-11 11:10:00,248.79,249.61,248.67,249.44,4459.0,234.7867,235.5605,234.6734,235.4001,4459.0
2020-11-11 11:15:00,249.54,250.17,249.5,250.09,6158.0,235.4945,236.089,235.4567,236.0135,6158.0
2020-11-11 11:20:00,250.03,250.1,249.23,249.57,6840.0,235.9569,236.0229,235.2019,235.5228,6840.0
2020-11-11 11:25:00,249.52,249.71,249.34,249.34,2751.0,235.4756,235.6549,235.3057,235.3057,2751.0
2020-11-11 11:30:00,249.54,249.7,249.24,249.45,4960.0,235.4945,235.6455,235.2113,235.4095,4960.0
2020-11-11 11:35:00,249.43,249.62,249.2,249.62,4882.0,235.3906,235.57,235.1736,235.57,4882.0
2020-11-11 11:40:00,249.4,250.24,249.4,250.09,5205.0,235.3623,236.1551,235.3623,236.0135,5205.0
2020-11-11 11:45:00,250.08,250.09,249.4,249.84,136508.0,236.0041,236.0135,235.3623,235.7776,136508.0
2020-11-11 11:50:00,249.72,250.15,249.72,250.07,3616.0,235.6643,236.0701,235.6643,235.9946,3616.0
2020-11-11 11:55:00,250.17,250.37,250.03,250.28,8694.0,236.089,236.2777,235.9569,236.1928,8694.0
2020-11-11 12:00:00,250.48,250.48,249.84,249.84,9954.0,236.3815,236.3815,235.7776,235.7776,9954.0
2020-11-11 12:05:00,250.03,250.49,250.03,250.35,7589.0,235.9569,236.391,235.9569,236.2589,7589.0
2020-11-11 12:10:00,250.16,250.23,249.94,249.94,3971.0,236.0796,236.1456,235.8719,235.8719,3971.0
2020-11-11 12:15:00,249.93,250.02,249.76,249.89,2379.0,235.8625,235.9474,235.7021,235.8248,2379.0
2020-11-11 12:20:00,250.0,250.01,249.59,249.72,3468.0,235.9286,235.938,235.5416,235.6643,3468.0
2020-11-11 12:25:00,249.76,250.0,249.57,249.99,5636.0,235.7021,235.9286,235.5228,235.9191,5636.0
2020-11-11 12:30:00,249.96,250.05,249.7,249.9,9770.0,235.8908,235.9758,235.6455,235.8342,9770.0
2020-11-11 12:35:00,249.82,249.82,249.54,249.63,3356.0,235.7587,235.7587,235.4945,235.5794,3356.0
2020-11-11 12:40:00,249.61,249.92,249.61,249.74,3331.0,235.5605,235.8531,235.5605,235.6832,3331.0
2020-11-11 12:45:00,249.74,249.98,249.68,249.84,13476.0,235.6832,235.9097,235.6266,235.7776,13476.0
2020-11-11 12:50:00,249.97,250.04,249.66,249.76,11470.0,235.9003,235.9663,235.6077,235.7021,11470.0
2020-11-11 12:55:00,249.72,249.88,249.7,249.73,2988.0,235.6643,235.8153,235.6455,235.6738,2988.0
2020-11-11 13:00:00,249.73,249.82,249.7,249.76,2308.0,235.6738,235.7587,235.6455,235.7021,2308.0
2020-11-11 13:05:00,249.64,249.74,249.54,249.58,2813.0,235.5888,235.6832,235.4945,235.5322,2813.0
2020-11-11 13:10:00,249.5,249.6,249.43,249.59,3160.0,235.4567,235.5511,235.3906,235.5416,3160.0
2020-11-11 13:15:00,249.59,249.91,249.49,249.8,3710.0,235.5416,235.8436,235.4473,235.7398,3710.0
2020-11-11 13:20:00,249.83,250.23,249.77,249.89,12069.0,235.7681,236.1456,235.7115,235.8248,12069.0
2020-11-11 13:25:00,249.95,249.96,249.64,249.64,5582.0,235.8814,235.8908,235.5888,235.5888,5582.0
2020-11-11 13:30:00,249.74,249.85,249.61,249.68,3273.0,235.6832,235.787,235.5605,235.6266,3273.0
2020-11-11 13:35:00,249.64,249.99,249.51,249.94,3916.0,235.5888,235.9191,235.4661,235.8719,3916.0
2020-11-11 13:40:00,250.01,250.01,249.6,249.61,9636.0,235.938,235.938,235.5511,235.5605,9636.0
2020-11-11 13:45:00,249.47,249.65,249.38,249.55,2900.0,235.4284,235.5983,235.3435,235.5039,2900.0
2020-11-11 13:50:00,249.65,250.3,249.49,250.04,20514.0,235.5983,236.2117,235.4473,235.9663,20514.0
2020-11-11 13:55:00,250.03,250.06,249.69,249.69,7716.0,235.9569,235.9852,235.636,235.636,7716.0
2020-11-11 14:00:00,249.79,249.96,249.63,249.85,5377.0,235.7304,235.8908,235.5794,235.787,5377.0
2020-11-11 14:05:00,249.78,250.22,249.78,250.22,7541.0,235.7209,236.1362,235.7209,236.1362,7541.0
2020-11-11 14:10:00,250.29,250.29,250.0,250.06,7430.0,236.2022,236.2022,235.9286,235.9852,7430.0
2020-11-11 14:15:00,250.01,250.16,249.95,250.13,2848.0,235.938,236.0796,235.8814,236.0512,2848.0
2020-11-11 14:20:00,250.13,250.44,249.91,250.11,16006.0,236.0512,236.3438,235.8436,236.0324,16006.0
2020-11-11 14:25:00,250.12,250.16,249.56,249.6,5310.0,236.0418,236.0796,235.5133,235.5511,5310.0
2020-11-11 14:30:00,249.65,250.1,249.62,249.98,6607.0,235.5983,236.0229,235.57,235.9097,6607.0
2020-11-11 14:35:00,250.04,250.11,249.72,249.83,5884.0,235.9663,236.0324,235.6643,235.7681,5884.0
2020-11-11 14:40:00,249.78,249.79,249.54,249.74,2132.0,235.7209,235.7304,235.4945,235.6832,2132.0
2020-11-11 14:45:00,249.75,249.8,249.24,249.41,3941.0,235.6926,235.7398,235.2113,235.3718,3941.0
2020-11-11 14:50:00,249.35,249.79,249.17,249.73,3772.0,235.3152,235.7304,235.1453,235.6738,3772.0
2020-11-11 14:55:00,249.59,250.13,249.59,250.05,4491.0,235.5416,236.0512,235.5416,235.9758,4491.0
2020-11-11 15:00:00,250.03,250.13,249.77,249.97,5139.0,235.9569,236.0512,235.7115,235.9003,5139.0
2020-11-11 15:05:00,250.05,250.5,249.94,250.5,10006.0,235.9758,236.4004,235.8719,236.4004,10006.0
2020-11-11 15:10:00,250.51,250.74,250.41,250.54,21208.0,236.4099,236.6269,236.3155,236.4382,21208.0
2020-11-11 15:15:00,250.5,250.76,250.3,250.51,9172.0,236.4004,236.6458,236.2117,236.4099,9172.0
2020-11-11 15:20:00,250.5,250.52,249.91,250.23,8378.0,236.4004,236.4193,235.8436,236.1456,8378.0
2020-11-11 15:25:00,250.23,250.33,249.85,249.98,7703.0,236.1456,236.24,235.787,235.9097,7703.0
2020-11-11 15:30:00,249.96,250.28,249.77,250.02,8492.0,235.8908,236.1928,235.7115,235.9474,8492.0
2020-11-11 15:35:00,249.95,250.47,249.92,250.36,10005.0,235.8814,236.3721,235.8531,236.2683,10005.0
2020-11-11 15:40:00,250.28,250.45,250.09,250.13,16744.0,236.1928,236.3532,236.0135,236.0512,16744.0
2020-11-11 15:45:00,250.17,250.19,249.86,250.11,27611.0,236.089,236.1079,235.7964,236.0324,27611.0
2020-11-11 15:50:00,250.18,250.37,249.8,249.8,41019.0,236.0984,236.2777,235.7398,235.7398,41019.0
2020-11-11 15:55:00,249.8,249.87,248.9,249.35,146128.0,235.7398,235.8059,234.8905,235.3152,146128.0
2020-11-12 09:30:00,250.85,251.12,249.46,251.09,37614.0,236.7307,236.9855,235.419,236.9572,37614.0
2020-11-12 09:35:00,250.89,251.94,250.89,251.38,14242.0,236.7685,237.7594,236.7685,237.2309,14242.0
2020-11-12 09:40:00,251.57,251.84,250.92,251.1,11686.0,237.4102,237.665,236.7968,236.9667,11686.0
2020-11-12 09:45:00,251.01,251.75,250.94,250.94,9843.0,236.8817,237.5801,236.8157,236.8157,9843.0
2020-11-12 09:50:00,250.93,250.93,250.15,250.31,8736.0,236.8062,236.8062,236.0701,236.2211,8736.0
2020-11-12 09:55:00,250.42,250.42,249.5,250.21,15689.0,236.3249,236.3249,235.4567,236.1267,15689.0
2020-11-12 10:00:00,249.91,250.2,249.41,250.09,6109.0,235.8436,236.1173,235.3718,236.0135,6109.0
2020-11-12 10:05:00,250.19,250.53,250.0,250.15,19537.0,236.1079,236.4287,235.9286,236.0701,19537.0
2020-11-12 10:10:00,250.1,250.72,250.0,250.38,7115.0,236.0229,236.608,235.9286,236.2872,7115.0
2020-11-12 10:15:00,250.31,250.37,249.9,250.08,5729.0,236.2211,236.2777,235.8342,236.0041,5729.0
2020-11-12 10:20:00,250.11,250.31,249.92,250.14,11865.0,236.0324,236.2211,235.8531,236.0607,11865.0
2020-11-12 10:25:00,250.19,250.61,250.15,250.61,7001.0,236.1079,236.5042,236.0701,236.5042,7001.0
2020-11-12 10:30:00,250.71,251.23,250.69,251.11,11391.0,236.5986,237.0893,236.5797,236.9761,11391.0
2020-11-12 10:35:00,251.12,251.82,251.06,251.78,9283.0,236.9855,237.6461,236.9289,237.6084,9283.0
2020-11-12 10:40:00,251.77,251.77,251.35,251.66,4979.0,237.5989,237.5989,237.2026,237.4951,4979.0
2020-11-12 10:45:00,251.59,251.6,251.25,251.41,4794.0,237.4291,237.4385,237.1082,237.2592,4794.0
2020-11-12 10:50:00,251.5,252.17,251.44,252.07,9743.0,237.3441,237.9764,237.2875,237.8821,9743.0
2020-11-12 10:55:00,252.08,252.21,251.92,252.02,3129.0,237.8915,238.0142,237.7405,237.8349,3129.0
2020-11-12 11:00:00,251.91,251.92,251.11,251.5,5734.0,237.7311,237.7405,236.9761,237.3441,5734.0
2020-11-12 11:05:00,251.67,252.1,251.56,251.57,11425.0,237.5046,237.9104,237.4008,237.4102,11425.0
2020-11-12 11:10:00,251.76,251.91,251.57,251.63,3130.0,237.5895,237.7311,237.4102,237.4668,3130.0
2020-11-12 11:15:00,251.75,251.76,251.1,251.3,7582.0,237.5801,237.5895,236.9667,237.1554,7582.0
2020-11-12 11:20:00,251.22,251.44,251.12,251.41,6296.0,237.0799,237.2875,236.9855,237.2592,6296.0
2020-11-12 11:25:00,251.41,251.47,251.14,251.33,5021.0,237.2592,237.3158,237.0044,237.1837,5021.0
2020-11-12 11:30:00,251.34,251.75,251.34,251.43,3306.0,237.1931,237.5801,237.1931,237.2781,3306.0
2020-11-12 11:35:00,251.5,251.72,251.29,251.29,4010.0,237.3441,237.5518,237.146,237.146,4010.0
2020-11-12 11:40:00,251.15,251.21,250.89,251.02,7384.0,237.0138,237.0705,236.7685,236.8912,7384.0
2020-11-12 11:45:00,250.98,251.46,250.83,250.9,2265.0,236.8534,237.3064,236.7118,236.7779,2265.0
2020-11-12 11:50:00,250.85,251.12,250.68,250.68,3926.0,236.7307,236.9855,236.5703,236.5703,3926.0
2020-11-12 11:55:00,250.68,250.72,250.45,250.71,3956.0,236.5703,236.608,236.3532,236.5986,3956.0
2020-11-12 12:00:00,250.63,250.64,250.05,250.59,5413.0,236.5231,236.5325,235.9758,236.4854,5413.0
2020-11-12 12:05:00,250.66,251.0,250.56,250.93,2400.0,236.5514,236.8723,236.457,236.8062,2400.0
2020-11-12 12:10:00,250.92,251.27,250.92,251.15,4255.0,236.7968,237.1271,236.7968,237.0138,4255.0
2020-11-12 12:15:00,251.16,251.43,251.15,251.32,2839.0,237.0233,237.2781,237.0138,237.1743,2839.0
2020-11-12 12:20:00,251.38,251.49,251.11,251.17,3285.0,237.2309,237.3347,236.9761,237.0327,3285.0
2020-11-12 12:25:00,251.07,251.07,250.06,250.06,4320.0,236.9383,236.9383,235.9852,235.9852,4320.0
2020-11-12 12:30:00,250.03,250.28,249.81,249.86,4411.0,235.9569,236.1928,235.7493,235.7964,4411.0
2020-11-12 12:35:00,249.78,249.9,249.46,249.55,5005.0,235.7209,235.8342,235.419,235.5039,5005.0
2020-11-12 12:40:00,249.5,249.5,249.03,249.26,8278.0,235.4567,235.4567,235.0132,235.2302,8278.0
2020-11-12 12:45:00,249.25,249.28,248.31,248.33,6037.0,235.2208,235.2491,234.3337,234.3526,6037.0
2020-11-12 12:50:00,248.41,249.11,248.09,249.02,7247.0,234.4281,235.0887,234.1261,235.0037,7247.0
2020-11-12 12:55:00,249.08,249.56,249.0,249.54,4148.0,235.0603,235.5133,234.9849,235.4945,4148.0
2020-11-12 13:00:00,249.3,249.3,248.95,249.06,3575.0,235.268,235.268,234.9377,235.0415,3575.0
2020-11-12 13:05:00,249.05,249.07,248.51,248.94,3040.0,235.032,235.0509,234.5224,234.9282,3040.0
2020-11-12 13:10:00,248.82,248.82,248.15,248.5,2936.0,234.815,234.815,234.1827,234.513,2936.0
2020-11-12 13:15:00,248.45,248.5,247.84,248.33,5554.0,234.4658,234.513,233.8901,234.3526,5554.0
2020-11-12 13:20:00,248.36,248.93,248.23,248.24,3737.0,234.3809,234.9188,234.2582,234.2676,3737.0
2020-11-12 13:25:00,248.24,248.49,248.13,248.4,4613.0,234.2676,234.5036,234.1638,234.4186,4613.0
2020-11-12 13:30:00,248.4,248.87,248.11,248.74,4753.0,234.4186,234.8622,234.1449,234.7395,4753.0
2020-11-12 13:35:00,248.69,249.2,248.61,248.94,5780.0,234.6923,235.1736,234.6168,234.9282,5780.0
2020-11-12 13:40:00,248.92,248.97,248.79,248.81,6298.0,234.9094,234.9565,234.7867,234.8055,6298.0
2020-11-12 13:45:00,248.8,248.88,248.72,248.79,3751.0,234.7961,234.8716,234.7206,234.7867,3751.0
2020-11-12 13:50:00,248.76,249.01,248.68,248.69,5535.0,234.7584,234.9943,234.6829,234.6923,5535.0
2020-11-12 13:55:00,248.67,248.75,248.44,248.51,5102.0,234.6734,234.7489,234.4564,234.5224,5102.0
2020-11-12 14:00:00,248.51,248.84,248.5,248.66,6377.0,234.5224,234.8339,234.513,234.664,6377.0
2020-11-12 14:05:00,248.74,248.76,248.34,248.4,8334.0,234.7395,234.7584,234.362,234.4186,8334.0
2020-11-12 14:10:00,248.41,248.57,248.2,248.24,4760.0,234.4281,234.5791,234.2299,234.2676,4760.0
2020-11-12 14:15:00,248.28,248.49,247.95,248.28,4379.0,234.3054,234.5036,233.994,234.3054,4379.0
2020-11-12 14:20:00,248.27,248.85,248.2,248.53,12128.0,234.2959,234.8433,234.2299,234.5413,12128.0
2020-11-12 14:25:00,248.45,248.56,248.19,248.35,8100.0,234.4658,234.5696,234.2204,234.3714,8100.0
2020-11-12 14:30:00,248.28,248.84,248.17,248.17,5213.0,234.3054,234.8339,234.2016,234.2016,5213.0
2020-11-12 14:35:00,248.25,248.37,248.07,248.16,5183.0,234.2771,234.3903,234.1072,234.1921,5183.0
2020-11-12 14:40:00,248.08,248.08,247.62,247.62,5480.0,234.1166,234.1166,233.6825,233.6825,5480.0
2020-11-12 14:45:00,247.62,247.83,247.43,247.52,11028.0,233.6825,233.8807,233.5032,233.5882,11028.0
2020-11-12 14:50:00,247.56,248.04,247.44,247.64,8216.0,233.6259,234.0789,233.5127,233.7014,8216.0
2020-11-12 14:55:00,247.57,247.81,247.4,247.4,6567.0,233.6353,233.8618,233.4749,233.4749,6567.0
2020-11-12 15:00:00,247.31,247.51,247.02,247.15,8521.0,233.39,233.5787,233.1163,233.239,8521.0
2020-11-12 15:05:00,247.23,247.42,246.94,247.08,7150.0,233.3145,233.4938,233.0408,233.1729,7150.0
2020-11-12 15:10:00,247.11,247.36,246.87,247.23,12179.0,233.2012,233.4372,232.9747,233.3145,12179.0
2020-11-12 15:15:00,247.18,247.86,247.16,247.69,13745.0,233.2673,233.909,233.2484,233.7486,13745.0
2020-11-12 15:20:00,247.72,247.93,247.47,247.84,12993.0,233.7769,233.9751,233.541,233.8901,12993.0
2020-11-12 15:25:00,247.84,247.84,247.0,247.0,8508.0,233.8901,233.8901,233.0974,233.0974,8508.0
2020-11-12 15:30:00,247.07,247.49,246.98,247.28,10513.0,233.1635,233.5598,233.0785,233.3617,10513.0
2020-11-12 15:35:00,247.27,247.68,247.2,247.68,27774.0,233.3522,233.7391,233.2862,233.7391,27774.0
2020-11-12 15:40:00,247.69,248.08,247.69,247.84,26574.0,233.7486,234.1166,233.7486,233.8901,26574.0
2020-11-12 15:45:00,247.85,247.97,247.45,247.95,21352.0,233.8996,234.0128,233.5221,233.994,21352.0
2020-11-12 15:50:00,247.96,248.42,247.96,248.09,48156.0,234.0034,234.4375,234.0034,234.1261,48156.0
2020-11-12 15:55:00,248.08,248.44,247.92,248.01,133629.0,234.1166,234.4564,233.9656,234.0506,133629.0
2020-11-13 09:30:00,250.82,252.1,249.84,252.02,24673.0,236.7024,237.9104,235.7776,237.8349,24673.0
2020-11-13 09:35:00,252.09,252.34,251.38,251.9,10904.0,237.9009,238.1369,237.2309,237.7216,10904.0
2020-11-13 09:40:00,251.68,252.39,251.49,252.17,23841.0,237.514,238.184,237.3347,237.9764,23841.0
2020-11-13 09:45:00,252.0,252.28,251.79,252.09,7677.0,237.816,238.0802,237.6178,237.9009,7677.0
2020-11-13 09:50:00,252.12,252.55,251.42,251.67,14762.0,237.9292,238.335,237.2686,237.5046,14762.0
2020-11-13 09:55:00,251.59,252.28,251.54,252.09,9765.0,237.4291,238.0802,237.3819,237.9009,9765.0
2020-11-13 10:00:00,252.09,252.6,251.66,251.87,15247.0,237.9009,238.3822,237.4951,237.6933,15247.0
2020-11-13 10:05:00,251.9,252.35,251.49,252.24,6677.0,237.7216,238.1463,237.3347,238.0425,6677.0
2020-11-13 10:10:00,252.42,252.42,251.82,251.84,6945.0,238.2124,238.2124,237.6461,237.665,6945.0
2020-11-13 10:15:00,251.9,251.97,251.3,251.3,11002.0,237.7216,237.7877,237.1554,237.1554,11002.0
2020-11-13 10:20:00,251.3,251.4,250.97,251.0,2490.0,237.1554,237.2498,236.844,236.8723,2490.0
2020-11-13 10:25:00,251.04,251.48,250.75,251.48,4000.0,236.91,237.3253,236.6364,237.3253,4000.0
2020-11-13 10:30:00,251.48,251.48,250.86,251.2,5935.0,237.3253,237.3253,236.7402,237.061,5935.0
2020-11-13 10:35:00,251.35,251.35,250.39,250.52,9232.0,237.2026,237.2026,236.2966,236.4193,9232.0
2020-11-13 10:40:00,250.65,251.22,250.65,251.17,3963.0,236.542,237.0799,236.542,237.0327,3963.0
2020-11-13 10:45:00,251.06,251.06,250.49,250.63,4586.0,236.9289,236.9289,236.391,236.5231,4586.0
2020-11-13 10:50:00,250.68,250.68,249.82,249.95,5638.0,236.5703,236.5703,235.7587,235.8814,5638.0
2020-11-13 10:55:00,249.98,249.98,249.44,249.62,7695.0,235.9097,235.9097,235.4001,235.57,7695.0
2020-11-13 11:00:00,249.62,250.43,249.61,250.14,5825.0,235.57,236.3344,235.5605,236.0607,5825.0
2020-11-13 11:05:00,250.22,250.24,249.75,249.75,9071.0,236.1362,236.1551,235.6926,235.6926,9071.0
2020-11-13 11:10:00,249.69,249.83,249.48,249.6,6486.0,235.636,235.7681,235.4378,235.5511,6486.0
2020-11-13 11:15:00,249.55,250.05,249.55,249.93,3063.0,235.5039,235.9758,235.5039,235.8625,3063.0
2020-11-13 11:20:00,249.99,250.07,249.56,249.64,3717.0,235.9191,235.9946,235.5133,235.5888,3717.0
2020-11-13 11:25:00,249.57,249.87,249.08,249.73,10313.0,235.5228,235.8059,235.0603,235.6738,10313.0
2020-11-13 11:30:00,249.68,249.68,249.19,249.19,2691.0,235.6266,235.6266,235.1642,235.1642,2691.0
2020-11-13 11:35:00,249.13,249.5,249.13,249.3,5446.0,235.1075,235.4567,235.1075,235.268,5446.0
2020-11-13 11:40:00,249.34,249.58,249.19,249.28,6265.0,235.3057,235.5322,235.1642,235.2491,6265.0
2020-11-13 11:45:00,249.36,249.77,249.36,249.74,5838.0,235.3246,235.7115,235.3246,235.6832,5838.0
2020-11-13 11:50:00,249.72,250.69,249.72,250.68,3354.0,235.6643,236.5797,235.6643,236.5703,3354.0
2020-11-13 11:55:00,250.73,251.13,250.34,251.13,7275.0,236.6175,236.995,236.2494,236.995,7275.0
2020-11-13 12:00:00,251.16,251.52,251.02,251.29,4151.0,237.0233,237.363,236.8912,237.146,4151.0
2020-11-13 12:05:00,251.43,251.63,251.37,251.63,1032.0,237.2781,237.4668,237.2215,237.4668,1032.0
2020-11-13 12:10:00,251.69,251.76,251.46,251.46,3825.0,237.5234,237.5895,237.3064,237.3064,3825.0
2020-11-13 12:15:00,251.39,251.53,251.28,251.35,6019.0,237.2403,237.3724,237.1365,237.2026,6019.0
2020-11-13 12:20:00,251.34,251.46,251.3,251.36,2500.0,237.1931,237.3064,237.1554,237.212,2500.0
2020-11-13 12:25:00,251.44,251.44,251.26,251.33,1802.0,237.2875,237.2875,237.1176,237.1837,1802.0
2020-11-13 12:30:00,251.31,251.7,251.27,251.46,2783.0,237.1648,237.5329,237.1271,237.3064,2783.0
2020-11-13 12:35:00,251.45,251.53,251.36,251.53,3106.0,237.297,237.3724,237.212,237.3724,3106.0
2020-11-13 12:40:00,251.55,251.66,251.06,251.21,7417.0,237.3913,237.4951,236.9289,237.0705,7417.0
2020-11-13 12:45:00,251.18,251.29,251.16,251.17,3624.0,237.0421,237.146,237.0233,237.0327,3624.0
2020-11-13 12:50:00,251.25,251.52,251.22,251.35,2487.0,237.1082,237.363,237.0799,237.2026,2487.0
2020-11-13 12:55:00,251.3,251.51,251.3,251.44,2250.0,237.1554,237.3536,237.1554,237.2875,2250.0
2020-11-13 13:00:00,251.52,251.61,251.29,251.5,5834.0,237.363,237.4479,237.146,237.3441,5834.0
2020-11-13 13:05:00,251.52,251.63,251.44,251.53,4111.0,237.363,237.4668,237.2875,237.3724,4111.0
2020-11-13 13:10:00,251.47,251.62,251.28,251.35,3369.0,237.3158,237.4574,237.1365,237.2026,3369.0
2020-11-13 13:15:00,251.48,251.7,251.48,251.5,8909.0,237.3253,237.5329,237.3253,237.3441,8909.0
2020-11-13 13:20:00,251.64,251.64,251.42,251.43,3982.0,237.4763,237.4763,237.2686,237.2781,3982.0
2020-11-13 13:25:00,251.45,251.71,251.41,251.52,3676.0,237.297,237.5423,237.2592,237.363,3676.0
2020-11-13 13:30:00,251.41,251.62,251.12,251.14,2559.0,237.2592,237.4574,236.9855,237.0044,2559.0
2020-11-13 13:35:00,251.17,251.57,251.08,251.49,3288.0,237.0327,237.4102,236.9478,237.3347,3288.0
2020-11-13 13:40:00,251.6,251.67,251.42,251.46,5388.0,237.4385,237.5046,237.2686,237.3064,5388.0
2020-11-13 13:45:00,251.44,251.55,251.35,251.36,2285.0,237.2875,237.3913,237.2026,237.212,2285.0
2020-11-13 13:50:00,251.55,251.62,251.4,251.41,2014.0,237.3913,237.4574,237.2498,237.2592,2014.0
2020-11-13 13:55:00,251.51,251.71,251.38,251.52,4324.0,237.3536,237.5423,237.2309,237.363,4324.0
2020-11-13 14:00:00,251.59,251.76,251.45,251.48,7274.0,237.4291,237.5895,237.297,237.3253,7274.0
2020-11-13 14:05:00,251.55,251.61,251.2,251.21,3752.0,237.3913,237.4479,237.061,237.0705,3752.0
2020-11-13 14:10:00,251.19,251.45,251.19,251.45,2055.0,237.0516,237.297,237.0516,237.297,2055.0
2020-11-13 14:15:00,251.4,251.87,251.28,251.78,5475.0,237.2498,237.6933,237.1365,237.6084,5475.0
2020-11-13 14:20:00,251.78,252.0,251.56,251.73,7951.0,237.6084,237.816,237.4008,237.5612,7951.0
2020-11-13 14:25:00,251.57,251.65,251.48,251.54,11385.0,237.4102,237.4857,237.3253,237.3819,11385.0
2020-11-13 14:30:00,251.6,251.76,251.52,251.58,6801.0,237.4385,237.5895,237.363,237.4196,6801.0
2020-11-13 14:35:00,251.56,251.76,251.54,251.7,7396.0,237.4008,237.5895,237.3819,237.5329,7396.0
2020-11-13 14:40:00,251.58,251.71,251.53,251.71,5186.0,237.4196,237.5423,237.3724,237.5423,5186.0
2020-11-13 14:45:00,251.64,251.74,251.17,251.25,4720.0,237.4763,237.5706,237.0327,237.1082,4720.0
2020-11-13 14:50:00,251.34,251.62,251.28,251.62,4485.0,237.1931,237.4574,237.1365,237.4574,4485.0
2020-11-13 14:55:00,251.63,251.94,251.53,251.6,7135.0,237.4668,237.7594,237.3724,237.4385,7135.0
2020-11-13 15:00:00,251.68,251.68,251.43,251.5,4113.0,237.514,237.514,237.2781,237.3441,4113.0
2020-11-13 15:05:00,251.53,251.95,251.5,251.71,6713.0,237.3724,237.7688,237.3441,237.5423,6713.0
2020-11-13 15:10:00,251.72,251.8,251.5,251.8,4193.0,237.5518,237.6273,237.3441,237.6273,4193.0
2020-11-13 15:15:00,251.76,251.86,251.38,251.76,5848.0,237.5895,237.6839,237.2309,237.5895,5848.0
2020-11-13 15:20:00,251.65,251.79,251.61,251.79,12044.0,237.4857,237.6178,237.4479,237.6178,12044.0
2020-11-13 15:25:00,251.74,251.95,251.69,251.78,9233.0,237.5706,237.7688,237.5234,237.6084,9233.0
2020-11-13 15:30:00,251.73,252.21,251.69,251.94,16408.0,237.5612,238.0142,237.5234,237.7594,16408.0
2020-11-13 15:35:00,251.91,252.13,251.77,252.02,8819.0,237.7311,237.9387,237.5989,237.8349,8819.0
2020-11-13 15:40:00,252.0,252.36,251.92,252.09,15495.0,237.816,238.1557,237.7405,237.9009,15495.0
2020-11-13 15:45:00,252.17,252.32,251.98,252.01,17740.0,237.9764,238.118,237.7971,237.8254,17740.0
2020-11-13 15:50:00,252.06,252.2,251.29,251.39,38481.0,237.8726,238.0047,237.146,237.2403,38481.0
2020-11-13 15:55:00,251.39,252.15,251.23,251.77,42897.0,237.2403,237.9576,237.0893,237.5989,42897.0
2020-11-16 09:30:00,255.0,255.47,253.73,254.19,37086.0,240.6471,241.0907,239.4486,239.8827,37086.0
2020-11-16 09:35:00,253.61,255.42,253.61,255.15,12385.0,239.3354,241.0435,239.3354,240.7887,12385.0
2020-11-16 09:40:00,254.98,255.15,253.89,253.89,17292.0,240.6283,240.7887,239.5996,239.5996,17292.0
2020-11-16 09:45:00,254.24,255.2,253.95,254.87,15826.0,239.9299,240.8359,239.6562,240.5245,15826.0
2020-11-16 09:50:00,254.85,255.38,254.61,254.61,8821.0,240.5056,241.0057,240.2791,240.2791,8821.0
2020-11-16 09:55:00,254.63,255.5,254.37,255.5,5723.0,240.298,241.119,240.0526,241.119,5723.0
2020-11-16 10:00:00,255.47,256.03,255.17,255.55,12392.0,241.0907,241.6192,240.8076,241.1662,12392.0
2020-11-16 10:05:00,255.52,256.99,255.51,256.67,10242.0,241.1379,242.5251,241.1284,242.2231,10242.0
2020-11-16 10:10:00,256.56,257.66,256.43,257.49,8459.0,242.1193,243.1574,241.9966,242.997,8459.0
2020-11-16 10:15:00,257.41,257.73,257.11,257.68,48036.0,242.9215,243.2235,242.6384,243.1763,48036.0
2020-11-16 10:20:00,257.6,258.49,257.5,258.49,18760.0,243.1008,243.9407,243.0064,243.9407,18760.0
2020-11-16 10:25:00,258.43,258.6,257.48,258.1,35042.0,243.8841,244.0445,242.9875,243.5727,35042.0
2020-11-16 10:30:00,258.11,258.21,257.7,257.91,9971.0,243.5821,243.6765,243.1952,243.3933,9971.0
2020-11-16 10:35:00,257.9,258.38,257.8,258.32,16471.0,243.3839,243.8369,243.2895,243.7803,16471.0
2020-11-16 10:40:00,258.34,258.74,258.34,258.58,14673.0,243.7991,244.1766,243.7991,244.0256,14673.0
2020-11-16 10:45:00,258.63,258.96,258.57,258.8,17557.0,244.0728,244.3842,244.0162,244.2333,17557.0
2020-11-16 10:50:00,258.71,258.89,258.29,258.3,28309.0,244.1483,244.3182,243.752,243.7614,28309.0
2020-11-16 10:55:00,258.37,259.22,258.3,259.22,10404.0,243.8275,244.6296,243.7614,244.6296,10404.0
2020-11-16 11:00:00,259.17,259.17,258.47,259.06,10575.0,244.5824,244.5824,243.9218,244.4786,10575.0
2020-11-16 11:05:00,258.99,259.06,258.29,258.31,6555.0,244.4126,244.4786,243.752,243.7708,6555.0
2020-11-16 11:10:00,258.27,258.63,258.03,258.48,9636.0,243.7331,244.0728,243.5066,243.9313,9636.0
2020-11-16 11:15:00,258.4,258.86,258.16,258.78,8295.0,243.8558,244.2899,243.6293,244.2144,8295.0
2020-11-16 11:20:00,258.78,259.44,258.78,259.25,20521.0,244.2144,244.8372,244.2144,244.6579,20521.0
2020-11-16 11:25:00,259.21,259.26,258.41,258.55,61015.0,244.6202,244.6674,243.8652,243.9973,61015.0
2020-11-16 11:30:00,258.55,259.61,258.54,259.61,28792.0,243.9973,244.9977,243.9879,244.9977,28792.0
2020-11-16 11:35:00,259.57,260.08,259.41,259.93,15610.0,244.9599,245.4412,244.8089,245.2996,15610.0
2020-11-16 11:40:00,259.94,260.34,259.85,259.88,143483.0,245.3091,245.6866,245.2242,245.2525,143483.0
2020-11-16 11:45:00,259.83,260.09,259.57,259.7,13380.0,245.2053,245.4506,244.9599,245.0826,13380.0
2020-11-16 11:50:00,259.69,260.03,259.62,259.68,7470.0,245.0732,245.394,245.0071,245.0637,7470.0
2020-11-16 11:55:00,259.85,260.06,259.34,259.43,9961.0,245.2242,245.4223,244.7429,244.8278,9961.0
2020-11-16 12:00:00,259.43,259.84,259.41,259.68,4531.0,244.8278,245.2147,244.8089,245.0637,4531.0
2020-11-16 12:05:00,259.78,260.0,259.71,259.79,6824.0,245.1581,245.3657,245.092,245.1675,6824.0
2020-11-16 12:10:00,259.79,259.79,259.3,259.73,6877.0,245.1675,245.1675,244.7051,245.1109,6877.0
2020-11-16 12:15:00,259.6,259.95,259.51,259.74,5162.0,244.9882,245.3185,244.9033,245.1203,5162.0
2020-11-16 12:20:00,259.68,260.0,259.65,259.74,8411.0,245.0637,245.3657,245.0354,245.1203,8411.0
2020-11-16 12:25:00,259.68,259.96,259.65,259.76,6100.0,245.0637,245.328,245.0354,245.1392,6100.0
2020-11-16 12:30:00,259.87,259.87,259.24,259.27,7244.0,245.243,245.243,244.6485,244.6768,7244.0
2020-11-16 12:35:00,259.24,259.41,259.13,259.25,5883.0,244.6485,244.8089,244.5447,244.6579,5883.0
2020-11-16 12:40:00,259.19,259.53,259.19,259.39,3878.0,244.6013,244.9222,244.6013,244.79,3878.0
2020-11-16 12:45:00,259.48,259.59,259.27,259.54,4937.0,244.875,244.9788,244.6768,244.9316,4937.0
2020-11-16 12:50:00,259.61,259.85,259.07,259.07,4247.0,244.9977,245.2242,244.4881,244.4881,4247.0
2020-11-16 12:55:00,259.19,259.63,259.07,259.44,5401.0,244.6013,245.0165,244.4881,244.8372,5401.0
2020-11-16 13:00:00,259.36,259.4,259.1,259.27,5268.0,244.7617,244.7995,244.5164,244.6768,5268.0
2020-11-16 13:05:00,259.08,259.08,258.65,258.79,9721.0,244.4975,244.4975,244.0917,244.2238,9721.0
2020-11-16 13:10:00,258.8,259.15,258.78,259.12,5881.0,244.2333,244.5636,244.2144,244.5352,5881.0
2020-11-16 13:15:00,259.12,259.31,259.03,259.07,4394.0,244.5352,244.7145,244.4503,244.4881,4394.0
2020-11-16 13:20:00,259.11,259.13,258.44,258.62,5977.0,244.5258,244.5447,243.8935,244.0634,5977.0
2020-11-16 13:25:00,258.62,258.62,258.05,258.06,5233.0,244.0634,244.0634,243.5255,243.5349,5233.0
2020-11-16 13:30:00,258.07,258.54,258.07,258.46,3268.0,243.5443,243.9879,243.5443,243.9124,3268.0
2020-11-16 13:35:00,258.41,258.41,258.16,258.31,3198.0,243.8652,243.8652,243.6293,243.7708,3198.0
2020-11-16 13:40:00,258.08,258.08,257.42,257.76,6869.0,243.5538,243.5538,242.9309,243.2518,6869.0
2020-11-16 13:45:00,257.77,257.77,257.51,257.58,4426.0,243.2612,243.2612,243.0159,243.0819,4426.0
2020-11-16 13:50:00,257.59,257.85,257.5,257.75,7248.0,243.0914,243.3367,243.0064,243.2424,7248.0
2020-11-16 13:55:00,257.84,258.1,257.11,257.11,6318.0,243.3273,243.5727,242.6384,242.6384,6318.0
2020-11-16 14:00:00,257.16,257.25,256.69,257.09,25228.0,242.6856,242.7705,242.242,242.6195,25228.0
2020-11-16 14:05:00,257.01,257.43,257.01,257.43,4956.0,242.544,242.9404,242.544,242.9404,4956.0
2020-11-16 14:10:00,257.35,257.55,257.08,257.1,4430.0,242.8649,243.0536,242.6101,242.6289,4430.0
2020-11-16 14:15:00,256.99,257.37,256.91,257.37,17296.0,242.5251,242.8837,242.4496,242.8837,17296.0
2020-11-16 14:20:00,257.28,257.28,256.99,257.07,6237.0,242.7988,242.7988,242.5251,242.6006,6237.0
2020-11-16 14:25:00,257.1,257.34,257.01,257.2,4400.0,242.6289,242.8554,242.544,242.7233,4400.0
2020-11-16 14:30:00,257.32,257.51,257.09,257.35,10672.0,242.8366,243.0159,242.6195,242.8649,10672.0
2020-11-16 14:35:00,257.41,257.41,257.19,257.26,4247.0,242.9215,242.9215,242.7139,242.7799,4247.0
2020-11-16 14:40:00,257.24,257.39,257.19,257.35,11168.0,242.7611,242.9026,242.7139,242.8649,11168.0
2020-11-16 14:45:00,257.39,257.55,257.14,257.18,5618.0,242.9026,243.0536,242.6667,242.7044,5618.0
2020-11-16 14:50:00,257.11,257.38,257.07,257.19,4964.0,242.6384,242.8932,242.6006,242.7139,4964.0
2020-11-16 14:55:00,257.3,257.75,257.26,257.7,7670.0,242.8177,243.2424,242.7799,243.1952,7670.0
2020-11-16 15:00:00,257.65,257.74,257.21,257.38,5920.0,243.148,243.2329,242.7327,242.8932,5920.0
2020-11-16 15:05:00,257.37,257.99,257.32,257.99,4675.0,242.8837,243.4688,242.8366,243.4688,4675.0
2020-11-16 15:10:00,257.99,258.36,257.9,257.97,13238.0,243.4688,243.818,243.3839,243.45,13238.0
2020-11-16 15:15:00,258.03,258.48,257.79,258.39,10141.0,243.5066,243.9313,243.2801,243.8463,10141.0
2020-11-16 15:20:00,258.43,258.58,258.21,258.29,7655.0,243.8841,244.0256,243.6765,243.752,7655.0
2020-11-16 15:25:00,258.31,258.37,257.88,258.14,15542.0,243.7708,243.8275,243.365,243.6104,15542.0
2020-11-16 15:30:00,258.12,258.41,258.04,258.31,7601.0,243.5915,243.8652,243.516,243.7708,7601.0
2020-11-16 15:35:00,258.36,258.46,257.88,258.24,9355.0,243.818,243.9124,243.365,243.7048,9355.0
2020-11-16 15:40:00,258.24,258.49,258.17,258.36,13051.0,243.7048,243.9407,243.6387,243.818,13051.0
2020-11-16 15:45:00,258.35,258.51,258.2,258.24,20549.0,243.8086,243.9596,243.667,243.7048,20549.0
2020-11-16 15:50:00,258.19,258.2,257.9,258.08,37318.0,243.6576,243.667,243.3839,243.5538,37318.0
2020-11-16 15:55:00,258.12,259.29,257.97,259.1,67749.0,243.5915,244.6957,243.45,244.5164,67749.0
2020-11-17 09:30:00,258.16,258.16,255.54,255.75,28138.0,243.6293,243.6293,241.1567,241.3549,28138.0
2020-11-17 09:35:00,255.98,256.87,255.74,256.5,9253.0,241.572,242.4119,241.3455,242.0627,9253.0
2020-11-17 09:40:00,256.49,256.49,255.24,255.36,18798.0,242.0533,242.0533,240.8736,240.9869,18798.0
2020-11-17 09:45:00,255.4,255.95,255.16,255.86,28750.0,241.0246,241.5437,240.7981,241.4587,28750.0
2020-11-17 09:50:00,255.76,255.8,254.37,254.5,13165.0,241.3644,241.4021,240.0526,240.1753,13165.0
2020-11-17 09:55:00,254.65,254.74,253.5,253.63,14924.0,240.3168,240.4018,239.2316,239.3542,14924.0
2020-11-17 10:00:00,253.66,255.12,253.66,254.31,14345.0,239.3826,240.7604,239.3826,239.996,14345.0
2020-11-17 10:05:00,254.31,255.17,254.26,254.69,8229.0,239.996,240.8076,239.9488,240.3546,8229.0
2020-11-17 10:10:00,254.77,255.13,254.77,255.13,5358.0,240.4301,240.7698,240.4301,240.7698,5358.0
2020-11-17 10:15:00,255.13,256.2,254.93,256.19,7300.0,240.7698,241.7796,240.5811,241.7702,7300.0
2020-11-17 10:20:00,256.07,256.76,255.99,256.17,13823.0,241.6569,242.3081,241.5814,241.7513,13823.0
2020-11-17 10:25:00,256.21,256.41,255.44,255.51,13889.0,241.789,241.9778,241.0624,241.1284,13889.0
2020-11-17 10:30:00,255.63,256.25,255.5,256.25,4714.0,241.2417,241.8268,241.119,241.8268,4714.0
2020-11-17 10:35:00,256.34,256.44,256.16,256.17,5088.0,241.9117,242.0061,241.7418,241.7513,5088.0
2020-11-17 10:40:00,256.13,256.65,256.07,256.46,4499.0,241.7135,242.2043,241.6569,242.025,4499.0
2020-11-17 10:45:00,256.53,256.53,256.1,256.2,4648.0,242.091,242.091,241.6852,241.7796,4648.0
2020-11-17 10:50:00,256.21,256.65,256.11,256.55,4929.0,241.789,242.2043,241.6947,242.1099,4929.0
2020-11-17 10:55:00,256.55,256.96,256.54,256.78,5910.0,242.1099,242.4968,242.1005,242.3269,5910.0
2020-11-17 11:00:00,256.76,256.9,256.55,256.73,11953.0,242.3081,242.4402,242.1099,242.2798,11953.0
2020-11-17 11:05:00,256.75,257.25,256.72,257.24,5941.0,242.2986,242.7705,242.2703,242.7611,5941.0
2020-11-17 11:10:00,257.24,257.67,257.12,257.3,4144.0,242.7611,243.1669,242.6478,242.8177,4144.0
2020-11-17 11:15:00,257.42,258.07,257.28,258.06,8815.0,242.9309,243.5443,242.7988,243.5349,8815.0
2020-11-17 11:20:00,258.01,258.38,257.93,258.38,6701.0,243.4877,243.8369,243.4122,243.8369,6701.0
2020-11-17 11:25:00,258.26,258.59,257.89,258.07,10885.0,243.7236,244.0351,243.3745,243.5443,10885.0
2020-11-17 11:30:00,258.23,258.51,258.13,258.43,8562.0,243.6953,243.9596,243.601,243.8841,8562.0
2020-11-17 11:35:00,258.51,258.77,258.4,258.76,6938.0,243.9596,244.2049,243.8558,244.1955,6938.0
2020-11-17 11:40:00,258.71,258.71,258.33,258.54,8358.0,244.1483,244.1483,243.7897,243.9879,8358.0
2020-11-17 11:45:00,258.57,258.74,258.49,258.64,5985.0,244.0162,244.1766,243.9407,244.0823,5985.0
2020-11-17 11:50:00,258.62,258.62,257.82,258.15,7430.0,244.0634,244.0634,243.3084,243.6198,7430.0
2020-11-17 11:55:00,258.19,258.52,258.12,258.47,10292.0,243.6576,243.969,243.5915,243.9218,10292.0
2020-11-17 12:00:00,258.51,258.62,258.4,258.6,13492.0,243.9596,244.0634,243.8558,244.0445,13492.0
2020-11-17 12:05:00,258.6,258.77,258.53,258.77,6940.0,244.0445,244.2049,243.9784,244.2049,6940.0
2020-11-17 12:10:00,258.77,259.42,258.75,259.42,49542.0,244.2049,244.8184,244.1861,244.8184,49542.0
2020-11-17 12:15:00,259.44,259.72,259.33,259.59,10064.0,244.8372,245.1015,244.7334,244.9788,10064.0
2020-11-17 12:20:00,259.5,259.61,258.89,259.04,38742.0,244.8939,244.9977,244.3182,244.4597,38742.0
2020-11-17 12:25:00,259.08,259.21,258.88,259.1,8956.0,244.4975,244.6202,244.3087,244.5164,8956.0
2020-11-17 12:30:00,259.06,259.06,258.64,258.64,5845.0,244.4786,244.4786,244.0823,244.0823,5845.0
2020-11-17 12:35:00,258.58,258.85,258.23,258.69,7567.0,244.0256,244.2804,243.6953,244.1294,7567.0
2020-11-17 12:40:00,258.84,258.84,258.68,258.68,1767.0,244.271,244.271,244.12,244.12,1767.0
2020-11-17 12:45:00,258.67,258.81,258.62,258.7,5944.0,244.1106,244.2427,244.0634,244.1389,5944.0
2020-11-17 12:50:00,258.74,258.8,258.69,258.74,3475.0,244.1766,244.2333,244.1294,244.1766,3475.0
2020-11-17 12:55:00,258.79,258.92,258.73,258.81,6839.0,244.2238,244.3465,244.1672,244.2427,6839.0
2020-11-17 13:00:00,258.85,259.04,258.85,258.85,3488.0,244.2804,244.4597,244.2804,244.2804,3488.0
2020-11-17 13:05:00,258.86,258.86,258.7,258.84,4980.0,244.2899,244.2899,244.1389,244.271,4980.0
2020-11-17 13:10:00,258.89,258.9,258.57,258.69,5449.0,244.3182,244.3276,244.0162,244.1294,5449.0
2020-11-17 13:15:00,258.57,258.57,258.01,258.01,9397.0,244.0162,244.0162,243.4877,243.4877,9397.0
2020-11-17 13:20:00,257.96,257.96,257.2,257.28,4027.0,243.4405,243.4405,242.7233,242.7988,4027.0
2020-11-17 13:25:00,257.36,257.4,257.05,257.09,7278.0,242.8743,242.9121,242.5818,242.6195,7278.0
2020-11-17 13:30:00,257.08,257.09,256.28,256.42,11855.0,242.6101,242.6195,241.8551,241.9872,11855.0
2020-11-17 13:35:00,256.44,256.91,256.08,256.78,6308.0,242.0061,242.4496,241.6663,242.3269,6308.0
2020-11-17 13:40:00,256.85,256.85,256.57,256.57,2663.0,242.393,242.393,242.1288,242.1288,2663.0
2020-11-17 13:45:00,256.61,256.68,256.41,256.5,5511.0,242.1665,242.2326,241.9778,242.0627,5511.0
2020-11-17 13:50:00,256.48,256.48,256.01,256.02,1956.0,242.0438,242.0438,241.6003,241.6097,1956.0
2020-11-17 13:55:00,256.27,256.65,256.27,256.56,3211.0,241.8457,242.2043,241.8457,242.1193,3211.0
2020-11-17 14:00:00,256.52,256.94,256.47,256.94,5660.0,242.0816,242.4779,242.0344,242.4779,5660.0
2020-11-17 14:05:00,256.93,257.54,256.93,257.52,2890.0,242.4685,243.0442,242.4685,243.0253,2890.0
2020-11-17 14:10:00,257.58,258.04,257.53,258.02,5899.0,243.0819,243.516,243.0347,243.4972,5899.0
2020-11-17 14:15:00,257.9,257.9,257.74,257.88,3123.0,243.3839,243.3839,243.2329,243.365,3123.0
2020-11-17 14:20:00,257.91,257.94,257.61,257.68,7658.0,243.3933,243.4217,243.1102,243.1763,7658.0
2020-11-17 14:25:00,257.68,257.78,257.42,257.78,4805.0,243.1763,243.2707,242.9309,243.2707,4805.0
2020-11-17 14:30:00,257.82,257.88,257.6,257.86,3155.0,243.3084,243.365,243.1008,243.3462,3155.0
2020-11-17 14:35:00,257.86,258.18,257.86,258.18,3569.0,243.3462,243.6481,243.3462,243.6481,3569.0
2020-11-17 14:40:00,258.05,258.28,257.96,258.25,3726.0,243.5255,243.7425,243.4405,243.7142,3726.0
2020-11-17 14:45:00,258.21,258.47,258.05,258.43,7828.0,243.6765,243.9218,243.5255,243.8841,7828.0
2020-11-17 14:50:00,258.43,258.49,258.06,258.18,4757.0,243.8841,243.9407,243.5349,243.6481,4757.0
2020-11-17 14:55:00,258.3,258.47,258.15,258.21,6208.0,243.7614,243.9218,243.6198,243.6765,6208.0
2020-11-17 15:00:00,258.17,258.37,257.95,258.06,9638.0,243.6387,243.8275,243.4311,243.5349,9638.0
2020-11-17 15:05:00,258.04,258.14,257.45,257.53,8440.0,243.516,243.6104,242.9592,243.0347,8440.0
2020-11-17 15:10:00,257.53,257.76,257.45,257.52,9445.0,243.0347,243.2518,242.9592,243.0253,9445.0
2020-11-17 15:15:00,257.56,257.96,257.54,257.94,5651.0,243.063,243.4405,243.0442,243.4217,5651.0
2020-11-17 15:20:00,257.9,258.01,257.31,257.37,7492.0,243.3839,243.4877,242.8271,242.8837,7492.0
2020-11-17 15:25:00,257.46,257.69,257.42,257.66,7894.0,242.9687,243.1857,242.9309,243.1574,7894.0
2020-11-17 15:30:00,257.69,257.76,257.45,257.49,9328.0,243.1857,243.2518,242.9592,242.997,9328.0
2020-11-17 15:35:00,257.43,257.71,257.42,257.7,10042.0,242.9404,243.2046,242.9309,243.1952,10042.0
2020-11-17 15:40:00,257.73,257.88,257.5,257.78,9359.0,243.2235,243.365,243.0064,243.2707,9359.0
2020-11-17 15:45:00,257.84,258.01,257.64,257.96,12503.0,243.3273,243.4877,243.1385,243.4405,12503.0
2020-11-17 15:50:00,257.9,258.73,257.38,258.62,28704.0,243.3839,244.1672,242.8932,244.0634,28704.0
2020-11-17 15:55:00,258.66,258.81,258.05,258.06,84474.0,244.1011,244.2427,243.5255,243.5349,84474.0
2020-11-18 09:30:00,258.44,259.95,258.44,259.46,60097.0,243.8935,245.3185,243.8935,244.8561,60097.0
2020-11-18 09:35:00,259.58,259.81,258.35,258.41,14645.0,244.9693,245.1864,243.8086,243.8652,14645.0
2020-11-18 09:40:00,258.4,259.02,258.37,258.6,7659.0,243.8558,244.4409,243.8275,244.0445,7659.0
2020-11-18 09:45:00,259.05,260.16,258.99,260.04,24344.0,244.4692,245.5167,244.4126,245.4035,24344.0
2020-11-18 09:50:00,260.1,260.1,259.77,260.04,8379.0,245.4601,245.4601,245.1487,245.4035,8379.0
2020-11-18 09:55:00,260.01,260.2,259.52,259.98,15048.0,245.3751,245.5545,244.9127,245.3468,15048.0
2020-11-18 10:00:00,259.88,260.14,259.52,259.52,21909.0,245.2525,245.4978,244.9127,244.9127,21909.0
2020-11-18 10:05:00,259.65,260.05,259.57,260.0,15567.0,245.0354,245.4129,244.9599,245.3657,15567.0
2020-11-18 10:10:00,259.98,260.42,259.76,259.87,21813.0,245.3468,245.7621,245.1392,245.243,21813.0
2020-11-18 10:15:00,259.87,260.27,259.84,260.26,19164.0,245.243,245.6205,245.2147,245.6111,19164.0
2020-11-18 10:20:00,260.13,260.6,259.94,260.01,49958.0,245.4884,245.9319,245.3091,245.3751,49958.0
2020-11-18 10:25:00,260.0,260.08,259.73,259.73,15356.0,245.3657,245.4412,245.1109,245.1109,15356.0
2020-11-18 10:30:00,259.73,260.08,259.72,259.76,8862.0,245.1109,245.4412,245.1015,245.1392,8862.0
2020-11-18 10:35:00,259.76,260.25,259.72,259.94,29785.0,245.1392,245.6016,245.1015,245.3091,29785.0
2020-11-18 10:40:00,259.98,260.15,259.9,259.96,27077.0,245.3468,245.5073,245.2713,245.328,27077.0
2020-11-18 10:45:00,260.01,260.09,259.85,259.99,18490.0,245.3751,245.4506,245.2242,245.3563,18490.0
2020-11-18 10:50:00,259.95,260.03,259.87,259.99,7567.0,245.3185,245.394,245.243,245.3563,7567.0
2020-11-18 10:55:00,259.99,260.06,259.62,259.83,12071.0,245.3563,245.4223,245.0071,245.2053,12071.0
2020-11-18 11:00:00,259.9,260.14,259.76,259.93,29928.0,245.2713,245.4978,245.1392,245.2996,29928.0
2020-11-18 11:05:00,259.93,260.07,259.86,259.91,19164.0,245.2996,245.4318,245.2336,245.2808,19164.0
2020-11-18 11:10:00,259.91,260.04,259.91,259.98,11286.0,245.2808,245.4035,245.2808,245.3468,11286.0
2020-11-18 11:15:00,259.95,260.12,259.75,259.85,16328.0,245.3185,245.479,245.1298,245.2242,16328.0
2020-11-18 11:20:00,259.86,259.95,259.56,259.61,7620.0,245.2336,245.3185,244.9505,244.9977,7620.0
2020-11-18 11:25:00,259.63,259.91,259.62,259.79,4227.0,245.0165,245.2808,245.0071,245.1675,4227.0
2020-11-18 11:30:00,259.79,259.88,259.67,259.83,3702.0,245.1675,245.2525,245.0543,245.2053,3702.0
2020-11-18 11:35:00,259.79,259.99,259.79,259.92,6388.0,245.1675,245.3563,245.1675,245.2902,6388.0
2020-11-18 11:40:00,259.91,259.97,259.73,259.89,6518.0,245.2808,245.3374,245.1109,245.2619,6518.0
2020-11-18 11:45:00,259.89,259.97,259.82,259.88,4209.0,245.2619,245.3374,245.1958,245.2525,4209.0
2020-11-18 11:50:00,259.91,260.04,259.88,260.0,8518.0,245.2808,245.4035,245.2525,245.3657,8518.0
2020-11-18 11:55:00,259.98,260.08,259.92,259.99,35671.0,245.3468,245.4412,245.2902,245.3563,35671.0
2020-11-18 12:00:00,259.98,260.09,259.73,259.8,29166.0,245.3468,245.4506,245.1109,245.177,29166.0
2020-11-18 12:05:00,259.81,259.91,259.68,259.75,6677.0,245.1864,245.2808,245.0637,245.1298,6677.0
2020-11-18 12:10:00,259.86,259.92,259.75,259.91,5424.0,245.2336,245.2902,245.1298,245.2808,5424.0
2020-11-18 12:15:00,259.87,259.93,259.37,259.37,2820.0,245.243,245.2996,244.7712,244.7712,2820.0
2020-11-18 12:20:00,259.37,259.48,259.19,259.46,5081.0,244.7712,244.875,244.6013,244.8561,5081.0
2020-11-18 12:25:00,259.5,259.59,259.4,259.52,7105.0,244.8939,244.9788,244.7995,244.9127,7105.0
2020-11-18 12:30:00,259.43,259.49,258.92,259.0,4191.0,244.8278,244.8844,244.3465,244.422,4191.0
2020-11-18 12:35:00,259.07,259.07,258.82,258.88,3940.0,244.4881,244.4881,244.2521,244.3087,3940.0
2020-11-18 12:40:00,258.96,259.07,258.82,259.04,4961.0,244.3842,244.4881,244.2521,244.4597,4961.0
2020-11-18 12:45:00,259.04,259.24,259.03,259.19,3201.0,244.4597,244.6485,244.4503,244.6013,3201.0
2020-11-18 12:50:00,259.22,259.35,259.0,259.19,5409.0,244.6296,244.7523,244.422,244.6013,5409.0
2020-11-18 12:55:00,259.19,259.19,258.63,258.63,5061.0,244.6013,244.6013,244.0728,244.0728,5061.0
2020-11-18 13:00:00,258.63,258.9,258.59,258.88,13632.0,244.0728,244.3276,244.0351,244.3087,13632.0
2020-11-18 13:05:00,258.91,259.07,258.85,259.01,5592.0,244.3371,244.4881,244.2804,244.4314,5592.0
2020-11-18 13:10:00,259.03,259.09,258.93,259.0,3836.0,244.4503,244.5069,244.3559,244.422,3836.0
2020-11-18 13:15:00,258.99,259.18,258.98,259.11,3392.0,244.4126,244.5919,244.4031,244.5258,3392.0
2020-11-18 13:20:00,259.09,259.12,259.0,259.12,2553.0,244.5069,244.5352,244.422,244.5352,2553.0
2020-11-18 13:25:00,259.07,259.07,258.71,258.71,2999.0,244.4881,244.4881,244.1483,244.1483,2999.0
2020-11-18 13:30:00,258.67,258.77,258.56,258.68,4094.0,244.1106,244.2049,244.0068,244.12,4094.0
2020-11-18 13:35:00,258.71,259.1,258.71,258.99,5643.0,244.1483,244.5164,244.1483,244.4126,5643.0
2020-11-18 13:40:00,258.99,259.27,258.91,259.27,5103.0,244.4126,244.6768,244.3371,244.6768,5103.0
2020-11-18 13:45:00,259.28,259.34,258.68,258.69,5191.0,244.6862,244.7429,244.12,244.1294,5191.0
2020-11-18 13:50:00,258.65,258.84,258.61,258.62,5435.0,244.0917,244.271,244.0539,244.0634,5435.0
2020-11-18 13:55:00,258.66,258.7,258.26,258.58,8559.0,244.1011,244.1389,243.7236,244.0256,8559.0
2020-11-18 14:00:00,258.49,258.8,258.48,258.76,21330.0,243.9407,244.2333,243.9313,244.1955,21330.0
2020-11-18 14:05:00,258.69,259.23,258.68,258.96,7549.0,244.1294,244.639,244.12,244.3842,7549.0
2020-11-18 14:10:00,258.98,259.04,258.74,258.78,4124.0,244.4031,244.4597,244.1766,244.2144,4124.0
2020-11-18 14:15:00,258.78,258.89,258.49,258.49,3900.0,244.2144,244.3182,243.9407,243.9407,3900.0
2020-11-18 14:20:00,258.5,258.55,258.26,258.31,3624.0,243.9501,243.9973,243.7236,243.7708,3624.0
2020-11-18 14:25:00,258.31,258.75,258.27,258.65,6784.0,243.7708,244.1861,243.7331,244.0917,6784.0
2020-11-18 14:30:00,258.65,259.06,258.43,259.06,13307.0,244.0917,244.4786,243.8841,244.4786,13307.0
2020-11-18 14:35:00,258.97,259.23,258.88,259.16,5767.0,244.3937,244.639,244.3087,244.573,5767.0
2020-11-18 14:40:00,259.22,259.52,259.15,259.29,17683.0,244.6296,244.9127,244.5636,244.6957,17683.0
2020-11-18 14:45:00,259.28,259.47,259.24,259.24,6474.0,244.6862,244.8655,244.6485,244.6485,6474.0
2020-11-18 14:50:00,259.24,259.32,259.07,259.23,10312.0,244.6485,244.724,244.4881,244.639,10312.0
2020-11-18 14:55:00,259.25,259.39,258.94,259.03,14324.0,244.6579,244.79,244.3654,244.4503,14324.0
2020-11-18 15:00:00,259.12,259.12,258.66,258.7,6274.0,244.5352,244.5352,244.1011,244.1389,6274.0
2020-11-18 15:05:00,258.69,259.17,258.69,259.16,9168.0,244.1294,244.5824,244.1294,244.573,9168.0
2020-11-18 15:10:00,259.09,259.45,259.08,259.27,13377.0,244.5069,244.8467,244.4975,244.6768,13377.0
2020-11-18 15:15:00,259.29,259.35,258.91,258.97,8874.0,244.6957,244.7523,244.3371,244.3937,8874.0
2020-11-18 15:20:00,258.86,258.93,258.62,258.9,23063.0,244.2899,244.3559,244.0634,244.3276,23063.0
2020-11-18 15:25:00,258.8,258.95,258.58,258.6,10055.0,244.2333,244.3748,244.0256,244.0445,10055.0
2020-11-18 15:30:00,258.6,258.74,258.0,258.69,14161.0,244.0445,244.1766,243.4783,244.1294,14161.0
2020-11-18 15:35:00,258.6,258.67,257.79,258.28,10890.0,244.0445,244.1106,243.2801,243.7425,10890.0
2020-11-18 15:40:00,258.28,258.43,257.97,258.05,23136.0,243.7425,243.8841,243.45,243.5255,23136.0
2020-11-18 15:45:00,258.0,258.59,257.71,257.78,19799.0,243.4783,244.0351,243.2046,243.2707,19799.0
2020-11-18 15:50:00,257.89,258.12,257.38,257.75,22956.0,243.3745,243.5915,242.8932,243.2424,22956.0
2020-11-18 15:55:00,257.82,258.2,257.25,257.34,71246.0,243.3084,243.667,242.7705,242.8554,71246.0
2020-11-19 09:30:00,257.29,257.32,255.3,256.63,32243.0,242.8082,242.8366,240.9303,242.1854,32243.0
2020-11-19 09:35:00,256.57,258.98,256.57,258.98,11856.0,242.1288,244.4031,242.1288,244.4031,11856.0
2020-11-19 09:40:00,258.99,259.5,257.03,257.32,26054.0,244.4126,244.8939,242.5629,242.8366,26054.0
2020-11-19 09:45:00,257.53,258.59,257.33,258.51,4588.0,243.0347,244.0351,242.846,243.9596,4588.0
2020-11-19 09:50:00,258.29,259.22,258.04,259.15,25045.0,243.752,244.6296,243.516,244.5636,25045.0
2020-11-19 09:55:00,259.05,259.23,258.66,259.23,15710.0,244.4692,244.639,244.1011,244.639,15710.0
2020-11-19 10:00:00,259.53,259.53,258.5,258.74,29913.0,244.9222,244.9222,243.9501,244.1766,29913.0
2020-11-19 10:05:00,258.79,259.24,258.33,258.84,14835.0,244.2238,244.6485,243.7897,244.271,14835.0
2020-11-19 10:10:00,258.85,259.22,258.62,259.07,12452.0,244.2804,244.6296,244.0634,244.4881,12452.0
2020-11-19 10:15:00,259.07,259.32,258.64,258.88,20050.0,244.4881,244.724,244.0823,244.3087,20050.0
2020-11-19 10:20:00,258.81,258.99,257.74,257.74,7386.0,244.2427,244.4126,243.2329,243.2329,7386.0
2020-11-19 10:25:00,257.82,257.9,257.28,257.8,5948.0,243.3084,243.3839,242.7988,243.2895,5948.0
2020-11-19 10:30:00,257.45,258.2,257.38,258.11,11380.0,242.9592,243.667,242.8932,243.5821,11380.0
2020-11-19 10:35:00,258.2,258.63,257.76,258.41,8284.0,243.667,244.0728,243.2518,243.8652,8284.0
2020-11-19 10:40:00,258.55,258.79,258.38,258.45,5884.0,243.9973,244.2238,243.8369,243.903,5884.0
2020-11-19 10:45:00,258.58,258.75,258.27,258.27,7589.0,244.0256,244.1861,243.7331,243.7331,7589.0
2020-11-19 10:50:00,258.27,258.59,257.88,258.17,7054.0,243.7331,244.0351,243.365,243.6387,7054.0
2020-11-19 10:55:00,258.11,258.26,257.39,257.95,7995.0,243.5821,243.7236,242.9026,243.4311,7995.0
2020-11-19 11:00:00,257.76,257.76,257.17,257.29,10367.0,243.2518,243.2518,242.695,242.8082,10367.0
2020-11-19 11:05:00,257.49,257.82,257.4,257.69,5484.0,242.997,243.3084,242.9121,243.1857,5484.0
2020-11-19 11:10:00,257.55,257.64,257.27,257.27,5749.0,243.0536,243.1385,242.7894,242.7894,5749.0
2020-11-19 11:15:00,257.36,257.67,257.31,257.61,5015.0,242.8743,243.1669,242.8271,243.1102,5015.0
2020-11-19 11:20:00,257.63,258.06,257.58,257.95,4855.0,243.1291,243.5349,243.0819,243.4311,4855.0
2020-11-19 11:25:00,257.9,257.97,257.4,257.48,5998.0,243.3839,243.45,242.9121,242.9875,5998.0
2020-11-19 11:30:00,257.46,257.59,256.98,256.98,10430.0,242.9687,243.0914,242.5157,242.5157,10430.0
2020-11-19 11:35:00,256.98,257.04,256.6,257.04,6930.0,242.5157,242.5723,242.1571,242.5723,6930.0
2020-11-19 11:40:00,257.06,257.13,256.78,256.86,4845.0,242.5912,242.6572,242.3269,242.4024,4845.0
2020-11-19 11:45:00,256.86,257.19,256.64,257.0,5862.0,242.4024,242.7139,242.1948,242.5346,5862.0
2020-11-19 11:50:00,257.1,257.27,256.98,257.13,3988.0,242.6289,242.7894,242.5157,242.6572,3988.0
2020-11-19 11:55:00,257.13,257.29,256.86,257.13,4948.0,242.6572,242.8082,242.4024,242.6572,4948.0
2020-11-19 12:00:00,257.13,257.23,256.83,256.91,7975.0,242.6572,242.7516,242.3741,242.4496,7975.0
2020-11-19 12:05:00,256.83,257.01,256.65,256.97,4372.0,242.3741,242.544,242.2043,242.5063,4372.0
2020-11-19 12:10:00,256.97,256.97,256.27,256.36,5187.0,242.5063,242.5063,241.8457,241.9306,5187.0
2020-11-19 12:15:00,256.36,256.36,255.52,255.77,13574.0,241.9306,241.9306,241.1379,241.3738,13574.0
2020-11-19 12:20:00,255.72,255.92,255.25,255.53,10755.0,241.3266,241.5154,240.8831,241.1473,10755.0
2020-11-19 12:25:00,255.56,255.89,255.47,255.89,5554.0,241.1756,241.487,241.0907,241.487,5554.0
2020-11-19 12:30:00,255.91,256.16,255.87,256.05,3994.0,241.5059,241.7418,241.4682,241.638,3994.0
2020-11-19 12:35:00,256.11,256.82,256.06,256.82,4145.0,241.6947,242.3647,241.6475,242.3647,4145.0
2020-11-19 12:40:00,256.79,257.05,256.46,256.67,9467.0,242.3364,242.5818,242.025,242.2231,9467.0
2020-11-19 12:45:00,256.78,257.0,256.6,256.85,6206.0,242.3269,242.5346,242.1571,242.393,6206.0
2020-11-19 12:50:00,256.85,256.85,256.71,256.73,2187.0,242.393,242.393,242.2609,242.2798,2187.0
2020-11-19 12:55:00,256.73,257.42,256.73,257.33,4912.0,242.2798,242.9309,242.2798,242.846,4912.0
2020-11-19 13:00:00,257.43,257.6,257.23,257.29,6625.0,242.9404,243.1008,242.7516,242.8082,6625.0
2020-11-19 13:05:00,257.28,257.33,257.05,257.26,8897.0,242.7988,242.846,242.5818,242.7799,8897.0
2020-11-19 13:10:00,257.31,257.47,257.04,257.18,5122.0,242.8271,242.9781,242.5723,242.7044,5122.0
2020-11-19 13:15:00,257.18,257.26,256.96,256.98,4682.0,242.7044,242.7799,242.4968,242.5157,4682.0
2020-11-19 13:20:00,256.85,257.5,256.85,257.47,13430.0,242.393,243.0064,242.393,242.9781,13430.0
2020-11-19 13:25:00,257.47,257.7,257.27,257.27,6204.0,242.9781,243.1952,242.7894,242.7894,6204.0
2020-11-19 13:30:00,257.27,257.36,256.96,257.1,11642.0,242.7894,242.8743,242.4968,242.6289,11642.0
2020-11-19 13:35:00,257.08,257.11,256.82,256.99,7799.0,242.6101,242.6384,242.3647,242.5251,7799.0
2020-11-19 13:40:00,256.95,257.0,256.88,256.95,2777.0,242.4874,242.5346,242.4213,242.4874,2777.0
2020-11-19 13:45:00,257.0,257.09,256.83,256.96,8553.0,242.5346,242.6195,242.3741,242.4968,8553.0
2020-11-19 13:50:00,256.96,256.97,256.82,256.93,3030.0,242.4968,242.5063,242.3647,242.4685,3030.0
2020-11-19 13:55:00,256.92,256.96,256.77,256.88,4837.0,242.4591,242.4968,242.3175,242.4213,4837.0
2020-11-19 14:00:00,256.87,257.08,256.76,256.95,15420.0,242.4119,242.6101,242.3081,242.4874,15420.0
2020-11-19 14:05:00,256.93,256.99,256.72,256.95,5406.0,242.4685,242.5251,242.2703,242.4874,5406.0
2020-11-19 14:10:00,256.94,257.0,256.77,256.95,8332.0,242.4779,242.5346,242.3175,242.4874,8332.0
2020-11-19 14:15:00,256.91,257.0,256.61,256.61,7769.0,242.4496,242.5346,242.1665,242.1665,7769.0
2020-11-19 14:20:00,256.56,256.59,256.33,256.54,7264.0,242.1193,242.1476,241.9023,242.1005,7264.0
2020-11-19 14:25:00,256.54,256.86,256.49,256.84,6002.0,242.1005,242.4024,242.0533,242.3836,6002.0
2020-11-19 14:30:00,256.84,257.0,256.81,256.95,6494.0,242.3836,242.5346,242.3553,242.4874,6494.0
2020-11-19 14:35:00,257.0,257.36,256.94,257.28,14091.0,242.5346,242.8743,242.4779,242.7988,14091.0
2020-11-19 14:40:00,257.29,257.78,257.23,257.43,5985.0,242.8082,243.2707,242.7516,242.9404,5985.0
2020-11-19 14:45:00,257.44,257.68,257.34,257.35,9146.0,242.9498,243.1763,242.8554,242.8649,9146.0
2020-11-19 14:50:00,257.35,257.41,257.1,257.22,9162.0,242.8649,242.9215,242.6289,242.7422,9162.0
2020-11-19 14:55:00,257.24,257.38,257.03,257.25,8525.0,242.7611,242.8932,242.5629,242.7705,8525.0
2020-11-19 15:00:00,257.25,257.25,256.6,256.75,12028.0,242.7705,242.7705,242.1571,242.2986,12028.0
2020-11-19 15:05:00,256.69,256.75,256.25,256.31,12399.0,242.242,242.2986,241.8268,241.8834,12399.0
2020-11-19 15:10:00,256.25,256.78,256.16,256.67,14902.0,241.8268,242.3269,241.7418,242.2231,14902.0
2020-11-19 15:15:00,256.74,256.83,256.01,256.14,16143.0,242.2892,242.3741,241.6003,241.723,16143.0
2020-11-19 15:20:00,256.1,256.21,255.77,255.82,14756.0,241.6852,241.789,241.3738,241.421,14756.0
2020-11-19 15:25:00,255.76,255.88,255.29,255.84,15151.0,241.3644,241.4776,240.9208,241.4399,15151.0
2020-11-19 15:30:00,255.91,256.14,255.8,255.93,32526.0,241.5059,241.723,241.4021,241.5248,32526.0
2020-11-19 15:35:00,255.88,256.12,255.85,255.97,46049.0,241.4776,241.7041,241.4493,241.5625,46049.0
2020-11-19 15:40:00,256.01,256.04,255.8,255.92,62755.0,241.6003,241.6286,241.4021,241.5154,62755.0
2020-11-19 15:45:00,255.87,256.12,255.77,255.92,29428.0,241.4682,241.7041,241.3738,241.5154,29428.0
2020-11-19 15:50:00,256.05,256.23,255.82,255.94,87447.0,241.638,241.8079,241.421,241.5342,87447.0
2020-11-19 15:55:00,255.9,256.02,255.0,255.59,176324.0,241.4965,241.6097,240.6471,241.2039,176324.0
2020-11-20 09:30:00,256.64,257.78,255.5,257.76,110049.0,242.1948,243.2707,241.119,243.2518,110049.0
2020-11-20 09:35:00,257.71,259.19,257.24,258.67,13175.0,243.2046,244.6013,242.7611,244.1106,13175.0
2020-11-20 09:40:00,258.83,259.66,258.33,259.66,8713.0,244.2616,245.0448,243.7897,245.0448,8713.0
2020-11-20 09:45:00,259.45,259.58,258.77,258.95,13386.0,244.8467,244.9693,244.2049,244.3748,13386.0
2020-11-20 09:50:00,258.95,258.97,257.76,258.05,14854.0,244.3748,244.3937,243.2518,243.5255,14854.0
2020-11-20 09:55:00,258.38,259.32,258.07,259.32,10420.0,243.8369,244.724,243.5443,244.724,10420.0
2020-11-20 10:00:00,259.13,259.2,258.09,258.6,11442.0,244.5447,244.6107,243.5632,244.0445,11442.0
2020-11-20 10:05:00,258.69,258.74,257.89,258.24,10061.0,244.1294,244.1766,243.3745,243.7048,10061.0
2020-11-20 10:10:00,258.36,258.68,258.2,258.34,7757.0,243.818,244.12,243.667,243.7991,7757.0
2020-11-20 10:15:00,258.45,258.58,257.69,257.99,7700.0,243.903,244.0256,243.1857,243.4688,7700.0
2020-11-20 10:20:00,257.88,258.48,257.6,258.48,11085.0,243.365,243.9313,243.1008,243.9313,11085.0
2020-11-20 10:25:00,258.46,258.7,258.31,258.56,5930.0,243.9124,244.1389,243.7708,244.0068,5930.0
2020-11-20 10:30:00,258.66,258.66,257.86,258.35,9381.0,244.1011,244.1011,243.3462,243.8086,9381.0
2020-11-20 10:35:00,258.38,259.18,258.38,259.0,17955.0,243.8369,244.5919,243.8369,244.422,17955.0
2020-11-20 10:40:00,258.97,259.02,258.6,258.75,7664.0,244.3937,244.4409,244.0445,244.1861,7664.0
2020-11-20 10:45:00,258.79,258.91,258.47,258.83,6412.0,244.2238,244.3371,243.9218,244.2616,6412.0
2020-11-20 10:50:00,258.88,259.0,258.6,258.6,6127.0,244.3087,244.422,244.0445,244.0445,6127.0
2020-11-20 10:55:00,258.66,258.97,258.39,258.69,3703.0,244.1011,244.3937,243.8463,244.1294,3703.0
2020-11-20 11:00:00,258.83,258.92,258.35,258.8,7705.0,244.2616,244.3465,243.8086,244.2333,7705.0
2020-11-20 11:05:00,258.86,259.01,258.34,258.6,5601.0,244.2899,244.4314,243.7991,244.0445,5601.0
2020-11-20 11:10:00,258.61,258.82,258.55,258.82,2600.0,244.0539,244.2521,243.9973,244.2521,2600.0
2020-11-20 11:15:00,259.0,259.0,258.21,258.22,3233.0,244.422,244.422,243.6765,243.6859,3233.0
2020-11-20 11:20:00,258.25,258.35,258.01,258.34,1700.0,243.7142,243.8086,243.4877,243.7991,1700.0
2020-11-20 11:25:00,258.34,258.4,257.86,257.86,6014.0,243.7991,243.8558,243.3462,243.3462,6014.0
2020-11-20 11:30:00,257.88,258.21,257.85,258.12,3750.0,243.365,243.6765,243.3367,243.5915,3750.0
2020-11-20 11:35:00,258.16,258.31,258.06,258.3,5486.0,243.6293,243.7708,243.5349,243.7614,5486.0
2020-11-20 11:40:00,258.33,258.72,258.28,258.38,5587.0,243.7897,244.1578,243.7425,243.8369,5587.0
2020-11-20 11:45:00,258.45,258.49,257.92,257.99,5641.0,243.903,243.9407,243.4028,243.4688,5641.0
2020-11-20 11:50:00,258.12,258.58,257.99,258.17,41756.0,243.5915,244.0256,243.4688,243.6387,41756.0
2020-11-20 11:55:00,258.37,258.62,258.23,258.61,78061.0,243.8275,244.0634,243.6953,244.0539,78061.0
2020-11-20 12:00:00,258.58,258.72,258.38,258.5,16584.0,244.0256,244.1578,243.8369,243.9501,16584.0
2020-11-20 12:05:00,258.51,258.91,258.46,258.88,7950.0,243.9596,244.3371,243.9124,244.3087,7950.0
2020-11-20 12:10:00,258.91,259.07,258.43,258.48,11094.0,244.3371,244.4881,243.8841,243.9313,11094.0
2020-11-20 12:15:00,258.48,258.59,258.33,258.42,3500.0,243.9313,244.0351,243.7897,243.8746,3500.0
2020-11-20 12:20:00,258.53,258.9,258.53,258.74,5582.0,243.9784,244.3276,243.9784,244.1766,5582.0
2020-11-20 12:25:00,258.77,258.77,258.33,258.41,4564.0,244.2049,244.2049,243.7897,243.8652,4564.0
2020-11-20 12:30:00,258.42,258.49,258.14,258.43,5425.0,243.8746,243.9407,243.6104,243.8841,5425.0
2020-11-20 12:35:00,258.49,258.74,258.36,258.51,4398.0,243.9407,244.1766,243.818,243.9596,4398.0
2020-11-20 12:40:00,258.49,258.63,258.38,258.55,2933.0,243.9407,244.0728,243.8369,243.9973,2933.0
2020-11-20 12:45:00,258.6,258.6,257.88,257.88,7286.0,244.0445,244.0445,243.365,243.365,7286.0
2020-11-20 12:50:00,257.89,258.2,257.78,258.14,3240.0,243.3745,243.667,243.2707,243.6104,3240.0
2020-11-20 12:55:00,258.11,258.36,258.09,258.36,2348.0,243.5821,243.818,243.5632,243.818,2348.0
2020-11-20 13:00:00,258.34,258.65,258.33,258.58,5096.0,243.7991,244.0917,243.7897,244.0256,5096.0
2020-11-20 13:05:00,258.58,258.58,258.18,258.41,3200.0,244.0256,244.0256,243.6481,243.8652,3200.0
2020-11-20 13:10:00,258.4,258.51,258.25,258.47,3018.0,243.8558,243.9596,243.7142,243.9218,3018.0
2020-11-20 13:15:00,258.49,258.6,258.41,258.41,6016.0,243.9407,244.0445,243.8652,243.8652,6016.0
2020-11-20 13:20:00,258.5,258.93,258.41,258.93,14082.0,243.9501,244.3559,243.8652,244.3559,14082.0
2020-11-20 13:25:00,258.84,259.29,258.8,259.1,13020.0,244.271,244.6957,244.2333,244.5164,13020.0
2020-11-20 13:30:00,259.23,259.29,258.82,259.04,16078.0,244.639,244.6957,244.2521,244.4597,16078.0
2020-11-20 13:35:00,259.04,259.35,259.04,259.23,2856.0,244.4597,244.7523,244.4597,244.639,2856.0
2020-11-20 13:40:00,259.18,259.21,258.79,258.81,3494.0,244.5919,244.6202,244.2238,244.2427,3494.0
2020-11-20 13:45:00,258.96,258.96,258.57,258.79,2500.0,244.3842,244.3842,244.0162,244.2238,2500.0
2020-11-20 13:50:00,259.0,259.16,258.87,258.99,3711.0,244.422,244.573,244.2993,244.4126,3711.0
2020-11-20 13:55:00,258.98,259.23,258.97,259.19,3400.0,244.4031,244.639,244.3937,244.6013,3400.0
2020-11-20 14:00:00,259.2,259.4,259.14,259.3,2900.0,244.6107,244.7995,244.5541,244.7051,2900.0
2020-11-20 14:05:00,259.25,259.42,259.2,259.4,5261.0,244.6579,244.8184,244.6107,244.7995,5261.0
2020-11-20 14:10:00,259.39,259.54,258.97,259.1,6710.0,244.79,244.9316,244.3937,244.5164,6710.0
2020-11-20 14:15:00,259.05,259.1,258.65,258.74,6411.0,244.4692,244.5164,244.0917,244.1766,6411.0
2020-11-20 14:20:00,258.67,258.77,258.49,258.52,6640.0,244.1106,244.2049,243.9407,243.969,6640.0
2020-11-20 14:25:00,258.47,258.48,258.34,258.41,3419.0,243.9218,243.9313,243.7991,243.8652,3419.0
2020-11-20 14:30:00,258.39,258.72,258.39,258.65,13367.0,243.8463,244.1578,243.8463,244.0917,13367.0
2020-11-20 14:35:00,258.65,258.91,258.56,258.56,11629.0,244.0917,244.3371,244.0068,244.0068,11629.0
2020-11-20 14:40:00,258.55,258.55,258.35,258.44,4460.0,243.9973,243.9973,243.8086,243.8935,4460.0
2020-11-20 14:45:00,258.44,258.54,258.35,258.39,5532.0,243.8935,243.9879,243.8086,243.8463,5532.0
2020-11-20 14:50:00,258.39,258.41,258.2,258.26,4394.0,243.8463,243.8652,243.667,243.7236,4394.0
2020-11-20 14:55:00,258.21,258.34,258.11,258.34,3754.0,243.6765,243.7991,243.5821,243.7991,3754.0
2020-11-20 15:00:00,258.3,258.4,258.1,258.26,8387.0,243.7614,243.8558,243.5727,243.7236,8387.0
2020-11-20 15:05:00,258.2,258.44,257.91,257.91,8810.0,243.667,243.8935,243.3933,243.3933,8810.0
2020-11-20 15:10:00,257.9,258.07,257.56,257.91,9639.0,243.3839,243.5443,243.063,243.3933,9639.0
2020-11-20 15:15:00,257.89,258.03,257.64,258.02,19576.0,243.3745,243.5066,243.1385,243.4972,19576.0
2020-11-20 15:20:00,258.01,258.7,257.98,258.51,19070.0,243.4877,244.1389,243.4594,243.9596,19070.0
2020-11-20 15:25:00,258.52,258.95,258.51,258.82,22751.0,243.969,244.3748,243.9596,244.2521,22751.0
2020-11-20 15:30:00,258.76,259.08,258.61,258.77,20155.0,244.1955,244.4975,244.0539,244.2049,20155.0
2020-11-20 15:35:00,258.8,259.2,258.78,258.88,20168.0,244.2333,244.6107,244.2144,244.3087,20168.0
2020-11-20 15:40:00,258.88,259.36,258.62,259.24,73365.0,244.3087,244.7617,244.0634,244.6485,73365.0
2020-11-20 15:45:00,259.07,259.61,258.94,259.34,39823.0,244.4881,244.9977,244.3654,244.7429,39823.0
2020-11-20 15:50:00,259.11,259.4,258.63,258.63,35427.0,244.5258,244.7995,244.0728,244.0728,35427.0
2020-11-20 15:55:00,258.64,258.76,258.23,258.7,92550.0,244.0823,244.1955,243.6953,244.1389,92550.0
2020-11-23 09:30:00,260.7,262.0,260.16,260.98,108894.0,246.0263,247.2531,245.5167,246.2905,108894.0
2020-11-23 09:35:00,260.82,262.0,260.82,261.45,18950.0,246.1396,247.2531,246.1396,246.7341,18950.0
2020-11-23 09:40:00,261.63,261.96,261.52,261.6,19307.0,246.904,247.2154,246.8002,246.8757,19307.0
2020-11-23 09:45:00,261.72,262.19,261.64,261.83,30035.0,246.9889,247.4324,246.9134,247.0927,30035.0
2020-11-23 09:50:00,261.93,262.76,261.73,261.97,14851.0,247.1871,247.9704,246.9983,247.2248,14851.0
2020-11-23 09:55:00,262.1,262.52,261.58,261.8,10347.0,247.3475,247.7439,246.8568,247.0644,10347.0
2020-11-23 10:00:00,261.97,262.31,261.59,261.77,14321.0,247.2248,247.5457,246.8662,247.0361,14321.0
2020-11-23 10:05:00,261.77,262.2,261.44,261.97,12215.0,247.0361,247.4419,246.7247,247.2248,12215.0
2020-11-23 10:10:00,261.96,262.22,261.8,262.19,17808.0,247.2154,247.4608,247.0644,247.4324,17808.0
2020-11-23 10:15:00,262.13,262.53,262.03,262.16,13833.0,247.3758,247.7533,247.2814,247.4041,13833.0
2020-11-23 10:20:00,262.16,262.27,261.92,262.1,6021.0,247.4041,247.5079,247.1776,247.3475,6021.0
2020-11-23 10:25:00,261.94,261.95,261.46,261.51,8054.0,247.1965,247.206,246.7435,246.7907,8054.0
2020-11-23 10:30:00,261.62,262.23,261.6,262.2,9482.0,246.8945,247.4702,246.8757,247.4419,9482.0
2020-11-23 10:35:00,262.12,262.35,261.89,262.24,20612.0,247.3664,247.5834,247.1493,247.4796,20612.0
2020-11-23 10:40:00,262.22,262.24,261.93,261.96,4806.0,247.4608,247.4796,247.1871,247.2154,4806.0
2020-11-23 10:45:00,261.99,262.22,261.83,262.2,5965.0,247.2437,247.4608,247.0927,247.4419,5965.0
2020-11-23 10:50:00,262.16,262.24,261.7,261.96,5108.0,247.4041,247.4796,246.97,247.2154,5108.0
2020-11-23 10:55:00,262.01,262.02,261.55,261.55,4641.0,247.2626,247.272,246.8285,246.8285,4641.0
2020-11-23 11:00:00,261.55,261.96,261.55,261.77,11254.0,246.8285,247.2154,246.8285,247.0361,11254.0
2020-11-23 11:05:00,261.83,262.09,261.76,261.81,17777.0,247.0927,247.3381,247.0266,247.0738,17777.0
2020-11-23 11:10:00,261.68,261.96,261.51,261.72,36920.0,246.9511,247.2154,246.7907,246.9889,36920.0
2020-11-23 11:15:00,261.72,261.99,261.63,261.83,22835.0,246.9889,247.2437,246.904,247.0927,22835.0
2020-11-23 11:20:00,261.9,261.95,261.6,261.87,10968.0,247.1588,247.206,246.8757,247.1305,10968.0
2020-11-23 11:25:00,261.75,262.0,261.75,261.91,10445.0,247.0172,247.2531,247.0172,247.1682,10445.0
2020-11-23 11:30:00,261.88,261.99,261.48,261.71,40056.0,247.1399,247.2437,246.7624,246.9795,40056.0
2020-11-23 11:35:00,261.64,262.12,261.54,261.87,14067.0,246.9134,247.3664,246.819,247.1305,14067.0
2020-11-23 11:40:00,261.87,262.02,261.55,261.55,12626.0,247.1305,247.272,246.8285,246.8285,12626.0
2020-11-23 11:45:00,261.5,261.61,261.3,261.61,7506.0,246.7813,246.8851,246.5925,246.8851,7506.0
2020-11-23 11:50:00,261.49,261.61,261.34,261.44,3221.0,246.7718,246.8851,246.6303,246.7247,3221.0
2020-11-23 11:55:00,261.41,262.04,261.35,261.76,6761.0,246.6963,247.2909,246.6397,247.0266,6761.0
2020-11-23 12:00:00,261.75,261.75,261.41,261.57,8088.0,247.0172,247.0172,246.6963,246.8473,8088.0
2020-11-23 12:05:00,261.47,261.51,261.27,261.41,21801.0,246.753,246.7907,246.5642,246.6963,21801.0
2020-11-23 12:10:00,261.48,261.65,261.3,261.38,12303.0,246.7624,246.9228,246.5925,246.668,12303.0
2020-11-23 12:15:00,261.25,261.64,261.18,261.51,13610.0,246.5454,246.9134,246.4793,246.7907,13610.0
2020-11-23 12:20:00,261.5,261.88,261.44,261.75,16679.0,246.7813,247.1399,246.7247,247.0172,16679.0
2020-11-23 12:25:00,261.81,261.99,261.37,261.55,17585.0,247.0738,247.2437,246.6586,246.8285,17585.0
2020-11-23 12:30:00,261.55,261.7,261.4,261.47,7623.0,246.8285,246.97,246.6869,246.753,7623.0
2020-11-23 12:35:00,261.57,261.57,261.36,261.55,12259.0,246.8473,246.8473,246.6492,246.8285,12259.0
2020-11-23 12:40:00,261.56,261.57,261.45,261.5,2708.0,246.8379,246.8473,246.7341,246.7813,2708.0
2020-11-23 12:45:00,261.47,261.94,261.41,261.68,5422.0,246.753,247.1965,246.6963,246.9511,5422.0
2020-11-23 12:50:00,261.49,261.84,261.46,261.67,5776.0,246.7718,247.1021,246.7435,246.9417,5776.0
2020-11-23 12:55:00,261.72,261.72,261.58,261.69,4305.0,246.9889,246.9889,246.8568,246.9606,4305.0
2020-11-23 13:00:00,261.65,261.72,261.52,261.71,4764.0,246.9228,246.9889,246.8002,246.9795,4764.0
2020-11-23 13:05:00,261.7,261.93,261.62,261.66,19146.0,246.97,247.1871,246.8945,246.9323,19146.0
2020-11-23 13:10:00,261.62,261.78,261.49,261.74,8075.0,246.8945,247.0455,246.7718,247.0078,8075.0
2020-11-23 13:15:00,261.75,261.79,261.57,261.66,43506.0,247.0172,247.055,246.8473,246.9323,43506.0
2020-11-23 13:20:00,261.66,262.02,261.63,261.86,11856.0,246.9323,247.272,246.904,247.121,11856.0
2020-11-23 13:25:00,261.86,262.05,261.72,261.77,9174.0,247.121,247.3003,246.9889,247.0361,9174.0
2020-11-23 13:30:00,261.8,261.98,261.63,261.8,15442.0,247.0644,247.2343,246.904,247.0644,15442.0
2020-11-23 13:35:00,261.81,261.87,261.61,261.86,7910.0,247.0738,247.1305,246.8851,247.121,7910.0
2020-11-23 13:40:00,261.81,261.82,261.32,261.33,6949.0,247.0738,247.0833,246.6114,246.6208,6949.0
2020-11-23 13:45:00,261.28,261.88,261.13,261.68,8031.0,246.5737,247.1399,246.4321,246.9511,8031.0
2020-11-23 13:50:00,261.63,261.87,261.63,261.78,6128.0,246.904,247.1305,246.904,247.0455,6128.0
2020-11-23 13:55:00,261.85,261.88,261.68,261.85,9280.0,247.1116,247.1399,246.9511,247.1116,9280.0
2020-11-23 14:00:00,261.8,262.08,261.76,261.96,15172.0,247.0644,247.3286,247.0266,247.2154,15172.0
2020-11-23 14:05:00,262.0,262.09,261.68,261.69,7579.0,247.2531,247.3381,246.9511,246.9606,7579.0
2020-11-23 14:10:00,261.7,261.81,261.54,261.8,7018.0,246.97,247.0738,246.819,247.0644,7018.0
2020-11-23 14:15:00,261.8,261.97,261.66,261.71,8835.0,247.0644,247.2248,246.9323,246.9795,8835.0
2020-11-23 14:20:00,261.74,262.01,261.72,261.91,28823.0,247.0078,247.2626,246.9889,247.1682,28823.0
2020-11-23 14:25:00,261.92,262.01,261.69,261.95,18079.0,247.1776,247.2626,246.9606,247.206,18079.0
2020-11-23 14:30:00,261.94,262.06,261.81,261.85,13226.0,247.1965,247.3098,247.0738,247.1116,13226.0
2020-11-23 14:35:00,261.85,262.02,261.8,261.92,18617.0,247.1116,247.272,247.0644,247.1776,18617.0
2020-11-23 14:40:00,261.9,262.05,261.82,262.0,13872.0,247.1588,247.3003,247.0833,247.2531,13872.0
2020-11-23 14:45:00,262.03,262.08,261.61,261.61,17352.0,247.2814,247.3286,246.8851,246.8851,17352.0
2020-11-23 14:50:00,261.61,262.11,261.59,261.91,22726.0,246.8851,247.3569,246.8662,247.1682,22726.0
2020-11-23 14:55:00,261.86,262.07,261.83,261.97,11571.0,247.121,247.3192,247.0927,247.2248,11571.0
2020-11-23 15:00:00,261.97,262.22,261.88,262.09,51997.0,247.2248,247.4608,247.1399,247.3381,51997.0
2020-11-23 15:05:00,262.11,262.15,261.9,261.97,39761.0,247.3569,247.3947,247.1588,247.2248,39761.0
2020-11-23 15:10:00,261.97,262.03,261.86,261.95,22107.0,247.2248,247.2814,247.121,247.206,22107.0
2020-11-23 15:15:00,261.9,262.01,261.69,261.69,18958.0,247.1588,247.2626,246.9606,246.9606,18958.0
2020-11-23 15:20:00,261.78,261.94,261.58,261.9,19573.0,247.0455,247.1965,246.8568,247.1588,19573.0
2020-11-23 15:25:00,261.95,262.07,261.83,261.96,19515.0,247.206,247.3192,247.0927,247.2154,19515.0
2020-11-23 15:30:00,261.98,262.01,261.8,261.87,12598.0,247.2343,247.2626,247.0644,247.1305,12598.0
2020-11-23 15:35:00,261.88,261.95,261.34,261.56,18914.0,247.1399,247.206,246.6303,246.8379,18914.0
2020-11-23 15:40:00,261.59,261.78,261.48,261.72,26876.0,246.8662,247.0455,246.7624,246.9889,26876.0
2020-11-23 15:45:00,261.75,262.0,261.67,261.94,42523.0,247.0172,247.2531,246.9417,247.1965,42523.0
2020-11-23 15:50:00,261.98,262.04,261.36,261.59,52937.0,247.2343,247.2909,246.6492,246.8662,52937.0
2020-11-23 15:55:00,261.55,261.59,260.84,261.11,119311.0,246.8285,246.8662,246.1584,246.4132,119311.0
2020-11-24 09:30:00,263.65,264.0,262.74,262.89,62411.0,248.8103,249.1406,247.9515,248.093,62411.0
2020-11-24 09:35:00,262.98,264.0,262.71,262.71,23701.0,248.178,249.1406,247.9232,247.9232,23701.0
2020-11-24 09:40:00,262.82,263.08,262.07,262.76,28883.0,248.027,248.2723,247.3192,247.9704,28883.0
2020-11-24 09:45:00,262.59,262.59,261.5,261.69,9851.0,247.8099,247.8099,246.7813,246.9606,9851.0
2020-11-24 09:50:00,261.55,262.3,261.15,262.18,15214.0,246.8285,247.5363,246.451,247.423,15214.0
2020-11-24 09:55:00,262.18,263.12,262.18,263.12,17205.0,247.423,248.3101,247.423,248.3101,17205.0
2020-11-24 10:00:00,262.94,263.11,262.66,262.77,12940.0,248.1402,248.3007,247.876,247.9798,12940.0
2020-11-24 10:05:00,262.88,263.25,262.78,262.81,13822.0,248.0836,248.4328,247.9892,248.0175,13822.0
2020-11-24 10:10:00,262.86,263.28,262.45,263.1,43611.0,248.0647,248.4611,247.6778,248.2912,43611.0
2020-11-24 10:15:00,263.18,263.3,262.7,262.99,26060.0,248.3667,248.48,247.9137,248.1874,26060.0
2020-11-24 10:20:00,262.96,263.12,262.83,262.98,21591.0,248.1591,248.3101,248.0364,248.178,21591.0
2020-11-24 10:25:00,262.87,263.04,262.75,262.85,11121.0,248.0742,248.2346,247.9609,248.0553,11121.0
2020-11-24 10:30:00,262.84,263.45,262.69,262.82,24866.0,248.0459,248.6215,247.9043,248.027,24866.0
2020-11-24 10:35:00,262.85,263.25,262.78,262.8,6373.0,248.0553,248.4328,247.9892,248.0081,6373.0
2020-11-24 10:40:00,262.85,263.22,262.64,262.75,16969.0,248.0553,248.4045,247.8571,247.9609,16969.0
2020-11-24 10:45:00,262.71,263.09,262.71,262.8,16458.0,247.9232,248.2818,247.9232,248.0081,16458.0
2020-11-24 10:50:00,262.83,263.15,262.5,262.88,40848.0,248.0364,248.3384,247.725,248.0836,40848.0
2020-11-24 10:55:00,262.84,263.28,262.82,262.92,25754.0,248.0459,248.4611,248.027,248.1214,25754.0
2020-11-24 11:00:00,262.9,263.2,262.78,263.2,10678.0,248.1025,248.3856,247.9892,248.3856,10678.0
2020-11-24 11:05:00,263.16,263.4,263.09,263.24,17258.0,248.3478,248.5743,248.2818,248.4233,17258.0
2020-11-24 11:10:00,263.24,263.32,262.88,263.07,10886.0,248.4233,248.4988,248.0836,248.2629,10886.0
2020-11-24 11:15:00,263.05,263.45,262.99,263.16,7656.0,248.244,248.6215,248.1874,248.3478,7656.0
2020-11-24 11:20:00,263.32,263.45,263.18,263.34,10980.0,248.4988,248.6215,248.3667,248.5177,10980.0
2020-11-24 11:25:00,263.29,263.59,263.29,263.56,24826.0,248.4705,248.7536,248.4705,248.7253,24826.0
2020-11-24 11:30:00,263.65,264.17,263.52,264.0,25044.0,248.8103,249.301,248.6876,249.1406,25044.0
2020-11-24 11:35:00,264.03,264.07,263.63,263.78,9384.0,249.1689,249.2066,248.7914,248.9329,9384.0
2020-11-24 11:40:00,263.88,264.06,263.64,263.94,12652.0,249.0273,249.1972,248.8008,249.0839,12652.0
2020-11-24 11:45:00,263.94,264.07,263.31,263.8,20367.0,249.0839,249.2066,248.4894,248.9518,20367.0
2020-11-24 11:50:00,263.75,263.81,263.47,263.6,18026.0,248.9046,248.9613,248.6404,248.7631,18026.0
2020-11-24 11:55:00,263.57,263.99,263.53,263.58,10670.0,248.7348,249.1311,248.697,248.7442,10670.0
2020-11-24 12:00:00,263.68,263.94,263.61,263.78,10099.0,248.8386,249.0839,248.7725,248.9329,10099.0
2020-11-24 12:05:00,263.79,263.83,263.58,263.71,12055.0,248.9424,248.9801,248.7442,248.8669,12055.0
2020-11-24 12:10:00,263.74,263.79,263.12,263.52,14014.0,248.8952,248.9424,248.3101,248.6876,14014.0
2020-11-24 12:15:00,263.44,263.55,263.02,263.16,5912.0,248.6121,248.7159,248.2157,248.3478,5912.0
2020-11-24 12:20:00,263.14,263.34,262.99,262.99,6770.0,248.329,248.5177,248.1874,248.1874,6770.0
2020-11-24 12:25:00,263.02,263.05,262.78,263.0,5100.0,248.2157,248.244,247.9892,248.1969,5100.0
2020-11-24 12:30:00,263.04,263.14,262.72,263.0,8027.0,248.2346,248.329,247.9326,248.1969,8027.0
2020-11-24 12:35:00,262.96,262.96,262.56,262.78,3250.0,248.1591,248.1591,247.7816,247.9892,3250.0
2020-11-24 12:40:00,262.75,262.93,262.67,262.93,4600.0,247.9609,248.1308,247.8854,248.1308,4600.0
2020-11-24 12:45:00,262.9,262.93,262.72,262.85,5433.0,248.1025,248.1308,247.9326,248.0553,5433.0
2020-11-24 12:50:00,262.89,263.04,262.83,262.89,7589.0,248.093,248.2346,248.0364,248.093,7589.0
2020-11-24 12:55:00,262.85,262.85,262.63,262.71,4504.0,248.0553,248.0553,247.8477,247.9232,4504.0
2020-11-24 13:00:00,262.71,262.93,262.66,262.89,4564.0,247.9232,248.1308,247.876,248.093,4564.0
2020-11-24 13:05:00,262.98,263.02,262.79,262.81,14677.0,248.178,248.2157,247.9987,248.0175,14677.0
2020-11-24 13:10:00,262.85,262.99,262.6,262.63,17150.0,248.0553,248.1874,247.8194,247.8477,17150.0
2020-11-24 13:15:00,262.74,262.98,262.68,262.95,11654.0,247.9515,248.178,247.8949,248.1497,11654.0
2020-11-24 13:20:00,262.88,262.88,262.52,262.66,7740.0,248.0836,248.0836,247.7439,247.876,7740.0
2020-11-24 13:25:00,262.5,262.66,262.28,262.65,9110.0,247.725,247.876,247.5174,247.8666,9110.0
2020-11-24 13:30:00,262.65,262.77,262.46,262.69,6027.0,247.8666,247.9798,247.6872,247.9043,6027.0
2020-11-24 13:35:00,262.65,262.67,262.48,262.56,5693.0,247.8666,247.8854,247.7061,247.7816,5693.0
2020-11-24 13:40:00,262.51,262.99,262.42,262.42,18412.0,247.7344,248.1874,247.6495,247.6495,18412.0
2020-11-24 13:45:00,262.48,262.5,262.11,262.29,13932.0,247.7061,247.725,247.3569,247.5268,13932.0
2020-11-24 13:50:00,262.24,262.26,262.13,262.23,6668.0,247.4796,247.4985,247.3758,247.4702,6668.0
2020-11-24 13:55:00,262.27,262.51,262.22,262.36,7293.0,247.5079,247.7344,247.4608,247.5929,7293.0
2020-11-24 14:00:00,262.32,262.56,262.23,262.55,7319.0,247.5551,247.7816,247.4702,247.7722,7319.0
2020-11-24 14:05:00,262.53,262.58,261.9,262.0,10982.0,247.7533,247.8005,247.1588,247.2531,10982.0
2020-11-24 14:10:00,262.02,262.14,261.88,261.88,9031.0,247.272,247.3853,247.1399,247.1399,9031.0
2020-11-24 14:15:00,261.88,261.91,261.57,261.7,7302.0,247.1399,247.1682,246.8473,246.97,7302.0
2020-11-24 14:20:00,261.66,261.71,261.55,261.58,7874.0,246.9323,246.9795,246.8285,246.8568,7874.0
2020-11-24 14:25:00,261.53,261.57,260.71,260.85,21002.0,246.8096,246.8473,246.0357,246.1679,21002.0
2020-11-24 14:30:00,260.85,260.88,260.13,260.13,18903.0,246.1679,246.1962,245.4884,245.4884,18903.0
2020-11-24 14:35:00,260.13,260.49,260.01,260.42,14727.0,245.4884,245.8281,245.3751,245.7621,14727.0
2020-11-24 14:40:00,260.37,260.97,260.35,260.8,13122.0,245.7149,246.2811,245.696,246.1207,13122.0
2020-11-24 14:45:00,260.76,261.22,260.73,261.03,7100.0,246.0829,246.517,246.0546,246.3377,7100.0
2020-11-24 14:50:00,261.02,261.36,260.86,261.08,9073.0,246.3283,246.6492,246.1773,246.3849,9073.0
2020-11-24 14:55:00,261.09,261.1,260.51,261.05,11421.0,246.3944,246.4038,245.847,246.3566,11421.0
2020-11-24 15:00:00,260.97,261.27,260.91,261.2,9902.0,246.2811,246.5642,246.2245,246.4982,9902.0
2020-11-24 15:05:00,261.24,261.54,261.22,261.36,8363.0,246.5359,246.819,246.517,246.6492,8363.0
2020-11-24 15:10:00,261.42,261.95,261.3,261.88,13758.0,246.7058,247.206,246.5925,247.1399,13758.0
2020-11-24 15:15:00,261.88,261.93,261.33,261.46,15605.0,247.1399,247.1871,246.6208,246.7435,15605.0
2020-11-24 15:20:00,261.5,261.77,261.36,261.47,13129.0,246.7813,247.0361,246.6492,246.753,13129.0
2020-11-24 15:25:00,261.44,262.0,261.44,261.71,22904.0,246.7247,247.2531,246.7247,246.9795,22904.0
2020-11-24 15:30:00,261.66,261.82,261.21,261.56,29801.0,246.9323,247.0833,246.5076,246.8379,29801.0
2020-11-24 15:35:00,261.59,261.81,261.29,261.5,25265.0,246.8662,247.0738,246.5831,246.7813,25265.0
2020-11-24 15:40:00,261.46,261.68,261.34,261.65,20610.0,246.7435,246.9511,246.6303,246.9228,20610.0
2020-11-24 15:45:00,261.6,261.92,261.54,261.77,25623.0,246.8757,247.1776,246.819,247.0361,25623.0
2020-11-24 15:50:00,261.75,261.81,261.5,261.75,49823.0,247.0172,247.0738,246.7813,247.0172,49823.0
2020-11-24 15:55:00,261.75,261.76,261.33,261.5,80534.0,247.0172,247.0266,246.6208,246.7813,80534.0
2020-11-25 09:30:00,263.01,265.87,262.0,263.26,172924.0,248.2063,250.9053,247.2531,248.4422,172924.0
2020-11-25 09:35:00,263.52,263.52,258.01,258.22,72151.0,248.6876,248.6876,243.4877,243.6859,72151.0
2020-11-25 09:40:00,258.18,260.09,257.03,257.5,72510.0,243.6481,245.4506,242.5629,243.0064,72510.0
2020-11-25 09:45:00,257.72,259.09,257.55,258.33,64113.0,243.214,244.5069,243.0536,243.7897,64113.0
2020-11-25 09:50:00,258.34,258.34,254.51,255.07,95092.0,243.7991,243.7991,240.1847,240.7132,95092.0
2020-11-25 09:55:00,255.92,256.41,255.15,255.99,27834.0,241.5154,241.9778,240.7887,241.5814,27834.0
2020-11-25 10:00:00,256.16,257.14,255.72,256.13,30505.0,241.7418,242.6667,241.3266,241.7135,30505.0
2020-11-25 10:05:00,256.27,257.89,255.58,256.32,65164.0,241.8457,243.3745,241.1945,241.8928,65164.0
2020-11-25 10:10:00,256.24,257.79,256.09,257.17,38333.0,241.8173,243.2801,241.6758,242.695,38333.0
2020-11-25 10:15:00,257.07,258.87,257.04,258.25,57388.0,242.6006,244.2993,242.5723,243.7142,57388.0
2020-11-25 10:20:00,258.38,259.43,258.38,258.92,45711.0,243.8369,244.8278,243.8369,244.3465,45711.0
2020-11-25 10:25:00,259.0,259.4,257.45,257.48,33134.0,244.422,244.7995,242.9592,242.9875,33134.0
2020-11-25 10:30:00,257.83,258.54,257.56,257.7,22773.0,243.3178,243.9879,243.063,243.1952,22773.0
2020-11-25 10:35:00,257.69,258.89,257.49,258.84,25857.0,243.1857,244.3182,242.997,244.271,25857.0
2020-11-25 10:40:00,258.71,259.18,258.21,258.49,17230.0,244.1483,244.5919,243.6765,243.9407,17230.0
2020-11-25 10:45:00,258.73,259.15,258.06,258.35,12176.0,244.1672,244.5636,243.5349,243.8086,12176.0
2020-11-25 10:50:00,258.35,258.82,258.1,258.54,13499.0,243.8086,244.2521,243.5727,243.9879,13499.0
2020-11-25 10:55:00,258.54,259.2,258.36,259.15,24268.0,243.9879,244.6107,243.818,244.5636,24268.0
2020-11-25 11:00:00,259.26,259.29,257.64,258.15,64999.0,244.6674,244.6957,243.1385,243.6198,64999.0
2020-11-25 11:05:00,258.11,258.17,257.05,257.89,30264.0,243.5821,243.6387,242.5818,243.3745,30264.0
2020-11-25 11:10:00,258.02,258.02,256.56,257.53,21538.0,243.4972,243.4972,242.1193,243.0347,21538.0
2020-11-25 11:15:00,257.61,259.28,257.53,258.73,28482.0,243.1102,244.6862,243.0347,244.1672,28482.0
2020-11-25 11:20:00,258.55,259.0,258.19,258.67,12591.0,243.9973,244.422,243.6576,244.1106,12591.0
2020-11-25 11:25:00,258.55,259.23,258.02,259.12,15535.0,243.9973,244.639,243.4972,244.5352,15535.0
2020-11-25 11:30:00,259.06,260.2,258.57,258.71,25731.0,244.4786,245.5545,244.0162,244.1483,25731.0
2020-11-25 11:35:00,258.88,259.16,258.57,258.93,17736.0,244.3087,244.573,244.0162,244.3559,17736.0
2020-11-25 11:40:00,259.0,259.2,258.68,258.81,7627.0,244.422,244.6107,244.12,244.2427,7627.0
2020-11-25 11:45:00,258.85,258.85,258.23,258.65,8629.0,244.2804,244.2804,243.6953,244.0917,8629.0
2020-11-25 11:50:00,258.6,258.61,257.96,258.19,9137.0,244.0445,244.0539,243.4405,243.6576,9137.0
2020-11-25 11:55:00,258.42,258.86,258.3,258.54,9536.0,243.8746,244.2899,243.7614,243.9879,9536.0
2020-11-25 12:00:00,258.66,258.75,258.17,258.4,8416.0,244.1011,244.1861,243.6387,243.8558,8416.0
2020-11-25 12:05:00,258.47,258.53,258.18,258.18,7408.0,243.9218,243.9784,243.6481,243.6481,7408.0
2020-11-25 12:10:00,258.12,258.61,258.12,258.61,15395.0,243.5915,244.0539,243.5915,244.0539,15395.0
2020-11-25 12:15:00,258.57,258.81,258.33,258.61,11125.0,244.0162,244.2427,243.7897,244.0539,11125.0
2020-11-25 12:20:00,258.65,258.72,258.19,258.32,18374.0,244.0917,244.1578,243.6576,243.7803,18374.0
2020-11-25 12:25:00,258.08,258.23,256.2,256.2,12056.0,243.5538,243.6953,241.7796,241.7796,12056.0
2020-11-25 12:30:00,256.22,256.36,255.16,255.34,29169.0,241.7985,241.9306,240.7981,240.968,29169.0
2020-11-25 12:35:00,255.19,255.47,255.05,255.47,39317.0,240.8264,241.0907,240.6943,241.0907,39317.0
2020-11-25 12:40:00,255.52,256.34,255.37,255.65,33529.0,241.1379,241.9117,240.9963,241.2606,33529.0
2020-11-25 12:45:00,255.6,256.17,255.3,255.98,12665.0,241.2134,241.7513,240.9303,241.572,12665.0
2020-11-25 12:50:00,256.04,256.43,255.59,256.27,30104.0,241.6286,241.9966,241.2039,241.8457,30104.0
2020-11-25 12:55:00,256.28,256.53,255.99,256.52,11393.0,241.8551,242.091,241.5814,242.0816,11393.0
2020-11-25 13:00:00,256.44,257.01,256.43,256.43,11314.0,242.0061,242.544,241.9966,241.9966,11314.0
2020-11-25 13:05:00,256.36,256.65,255.81,256.04,13663.0,241.9306,242.2043,241.4115,241.6286,13663.0
2020-11-25 13:10:00,256.04,256.32,255.88,255.94,12424.0,241.6286,241.8928,241.4776,241.5342,12424.0
2020-11-25 13:15:00,255.87,256.49,255.87,256.14,8376.0,241.4682,242.0533,241.4682,241.723,8376.0
2020-11-25 13:20:00,256.21,256.53,256.07,256.5,11509.0,241.789,242.091,241.6569,242.0627,11509.0
2020-11-25 13:25:00,256.49,256.74,256.44,256.59,9281.0,242.0533,242.2892,242.0061,242.1476,9281.0
2020-11-25 13:30:00,256.53,257.06,256.52,256.71,8581.0,242.091,242.5912,242.0816,242.2609,8581.0
2020-11-25 13:35:00,256.72,257.18,256.4,256.4,8604.0,242.2703,242.7044,241.9683,241.9683,8604.0
2020-11-25 13:40:00,256.47,256.47,255.59,255.92,8528.0,242.0344,242.0344,241.2039,241.5154,8528.0
2020-11-25 13:45:00,255.82,255.89,255.51,255.71,9040.0,241.421,241.487,241.1284,241.3172,9040.0
2020-11-25 13:50:00,255.69,256.06,255.62,256.06,6906.0,241.2983,241.6475,241.2322,241.6475,6906.0
2020-11-25 13:55:00,256.05,256.05,255.55,255.57,4349.0,241.638,241.638,241.1662,241.1851,4349.0
2020-11-25 14:00:00,255.53,256.06,255.39,255.46,21440.0,241.1473,241.6475,241.0152,241.0812,21440.0
2020-11-25 14:05:00,255.46,256.19,255.38,255.95,18416.0,241.0812,241.7702,241.0057,241.5437,18416.0
2020-11-25 14:10:00,256.2,256.36,256.0,256.36,5597.0,241.7796,241.9306,241.5909,241.9306,5597.0
2020-11-25 14:15:00,256.24,256.44,255.9,255.9,9358.0,241.8173,242.0061,241.4965,241.4965,9358.0
2020-11-25 14:20:00,255.9,256.06,255.39,255.51,11528.0,241.4965,241.6475,241.0152,241.1284,11528.0
2020-11-25 14:25:00,255.5,256.36,255.5,256.17,11761.0,241.119,241.9306,241.119,241.7513,11761.0
2020-11-25 14:30:00,256.24,256.96,256.18,256.32,8684.0,241.8173,242.4968,241.7607,241.8928,8684.0
2020-11-25 14:35:00,256.39,256.54,256.35,256.39,4721.0,241.9589,242.1005,241.9212,241.9589,4721.0
2020-11-25 14:40:00,256.31,256.38,256.01,256.14,7283.0,241.8834,241.9495,241.6003,241.723,7283.0
2020-11-25 14:45:00,256.09,256.2,255.56,255.79,7700.0,241.6758,241.7796,241.1756,241.3927,7700.0
2020-11-25 14:50:00,255.59,255.81,255.37,255.64,8708.0,241.2039,241.4115,240.9963,241.2511,8708.0
2020-11-25 14:55:00,255.75,256.4,255.75,256.22,8707.0,241.3549,241.9683,241.3549,241.7985,8707.0
2020-11-25 15:00:00,256.21,256.38,256.06,256.36,9274.0,241.789,241.9495,241.6475,241.9306,9274.0
2020-11-25 15:05:00,256.31,256.58,256.17,256.58,9318.0,241.8834,242.1382,241.7513,242.1382,9318.0
2020-11-25 15:10:00,256.51,257.09,256.5,257.0,13944.0,242.0721,242.6195,242.0627,242.5346,13944.0
2020-11-25 15:15:00,257.01,257.14,256.62,257.02,9764.0,242.544,242.6667,242.176,242.5534,9764.0
2020-11-25 15:20:00,257.03,257.03,256.65,256.69,13499.0,242.5629,242.5629,242.2043,242.242,13499.0
2020-11-25 15:25:00,256.8,257.11,256.72,256.93,18656.0,242.3458,242.6384,242.2703,242.4685,18656.0
2020-11-25 15:30:00,256.85,256.96,256.65,256.68,13372.0,242.393,242.4968,242.2043,242.2326,13372.0
2020-11-25 15:35:00,256.66,256.83,256.44,256.69,18980.0,242.2137,242.3741,242.0061,242.242,18980.0
2020-11-25 15:40:00,256.64,257.27,256.64,257.14,29330.0,242.1948,242.7894,242.1948,242.6667,29330.0
2020-11-25 15:45:00,257.26,257.29,256.39,256.54,31997.0,242.7799,242.8082,241.9589,242.1005,31997.0
2020-11-25 15:50:00,256.5,256.56,255.9,256.28,34321.0,242.0627,242.1193,241.4965,241.8551,34321.0
2020-11-25 15:55:00,256.24,256.73,256.05,256.72,103540.0,241.8173,242.2798,241.638,242.2703,103540.0
2020-11-27 09:30:00,258.62,259.96,258.15,259.41,49843.0,244.0634,245.328,243.6198,244.8089,49843.0
2020-11-27 09:35:00,259.43,261.69,259.32,261.69,19606.0,244.8278,246.9606,244.724,246.9606,19606.0
2020-11-27 09:40:00,261.7,262.14,260.58,260.73,30396.0,246.97,247.3853,245.9131,246.0546,30396.0
2020-11-27 09:45:00,260.7,260.75,259.88,260.19,17073.0,246.0263,246.0735,245.2525,245.545,17073.0
2020-11-27 09:50:00,260.42,260.9,260.02,260.19,12009.0,245.7621,246.2151,245.3846,245.545,12009.0
2020-11-27 09:55:00,260.17,260.34,259.51,259.81,23720.0,245.5261,245.6866,244.9033,245.1864,23720.0
2020-11-27 10:00:00,259.87,260.31,259.43,259.96,10265.0,245.243,245.6583,244.8278,245.328,10265.0
2020-11-27 10:05:00,260.0,260.07,259.42,259.98,15973.0,245.3657,245.4318,244.8184,245.3468,15973.0
2020-11-27 10:10:00,259.97,260.28,259.93,260.07,17943.0,245.3374,245.6299,245.2996,245.4318,17943.0
2020-11-27 10:15:00,260.06,260.09,259.76,259.78,11684.0,245.4223,245.4506,245.1392,245.1581,11684.0
2020-11-27 10:20:00,259.74,260.06,259.69,260.01,17835.0,245.1203,245.4223,245.0732,245.3751,17835.0
2020-11-27 10:25:00,260.01,260.2,259.95,260.11,15582.0,245.3751,245.5545,245.3185,245.4695,15582.0
2020-11-27 10:30:00,260.1,260.11,259.83,259.96,9531.0,245.4601,245.4695,245.2053,245.328,9531.0
2020-11-27 10:35:00,260.0,261.48,259.98,261.25,11986.0,245.3657,246.7624,245.3468,246.5454,11986.0
2020-11-27 10:40:00,261.32,261.46,261.09,261.4,12830.0,246.6114,246.7435,246.3944,246.6869,12830.0
2020-11-27 10:45:00,261.27,261.9,261.27,261.9,12469.0,246.5642,247.1588,246.5642,247.1588,12469.0
2020-11-27 10:50:00,261.9,262.15,261.41,261.45,16775.0,247.1588,247.3947,246.6963,246.7341,16775.0
2020-11-27 10:55:00,261.61,262.2,261.38,261.46,12838.0,246.8851,247.4419,246.668,246.7435,12838.0
2020-11-27 11:00:00,261.26,261.87,261.2,261.44,5900.0,246.5548,247.1305,246.4982,246.7247,5900.0
2020-11-27 11:05:00,261.45,261.83,261.45,261.45,6339.0,246.7341,247.0927,246.7341,246.7341,6339.0
2020-11-27 11:10:00,261.4,261.54,260.86,261.05,7333.0,246.6869,246.819,246.1773,246.3566,7333.0
2020-11-27 11:15:00,261.09,261.2,260.87,261.0,13304.0,246.3944,246.4982,246.1867,246.3094,13304.0
2020-11-27 11:20:00,261.11,261.18,260.45,260.89,9114.0,246.4132,246.4793,245.7904,246.2056,9114.0
2020-11-27 11:25:00,260.85,261.21,260.75,261.11,19865.0,246.1679,246.5076,246.0735,246.4132,19865.0
2020-11-27 11:30:00,261.15,261.35,260.58,260.68,18434.0,246.451,246.6397,245.9131,246.0074,18434.0
2020-11-27 11:35:00,260.79,260.87,260.4,260.86,7501.0,246.1112,246.1867,245.7432,246.1773,7501.0
2020-11-27 11:40:00,260.92,261.06,260.85,260.85,6894.0,246.2339,246.366,246.1679,246.1679,6894.0
2020-11-27 11:45:00,260.87,261.06,260.71,260.85,13361.0,246.1867,246.366,246.0357,246.1679,13361.0
2020-11-27 11:50:00,260.86,260.87,260.19,260.34,7267.0,246.1773,246.1867,245.545,245.6866,7267.0
2020-11-27 11:55:00,260.25,260.76,260.21,260.76,7248.0,245.6016,246.0829,245.5639,246.0829,7248.0
2020-11-27 12:00:00,260.79,260.89,260.45,260.45,7187.0,246.1112,246.2056,245.7904,245.7904,7187.0
2020-11-27 12:05:00,260.44,260.54,260.2,260.45,10195.0,245.7809,245.8753,245.5545,245.7904,10195.0
2020-11-27 12:10:00,260.45,260.45,259.95,260.39,6830.0,245.7904,245.7904,245.3185,245.7338,6830.0
2020-11-27 12:15:00,260.33,260.76,260.32,260.61,8699.0,245.6771,246.0829,245.6677,245.9414,8699.0
2020-11-27 12:20:00,260.63,260.63,260.21,260.24,10750.0,245.9602,245.9602,245.5639,245.5922,10750.0
2020-11-27 12:25:00,260.27,260.76,260.22,260.4,11149.0,245.6205,246.0829,245.5733,245.7432,11149.0
2020-11-27 12:30:00,260.38,260.5,260.2,260.37,13105.0,245.7243,245.8376,245.5545,245.7149,13105.0
2020-11-27 12:35:00,260.35,260.78,260.35,260.78,15947.0,245.696,246.1018,245.696,246.1018,15947.0
2020-11-27 12:40:00,260.82,261.04,260.74,261.04,12825.0,246.1396,246.3472,246.0641,246.3472,12825.0
2020-11-27 12:45:00,261.05,261.84,260.95,261.77,28310.0,246.3566,247.1021,246.2622,247.0361,28310.0
2020-11-27 12:50:00,261.73,262.17,261.49,262.04,33252.0,246.9983,247.4136,246.7718,247.2909,33252.0
2020-11-27 12:55:00,262.08,262.19,261.51,262.19,35224.0,247.3286,247.4324,246.7907,247.4324,35224.0
2020-11-30 09:30:00,262.94,264.23,262.0,263.2,54048.0,248.1402,249.3576,247.2531,248.3856,54048.0
2020-11-30 09:35:00,262.97,263.29,261.01,261.31,13357.0,248.1685,248.4705,246.3189,246.602,13357.0
2020-11-30 09:40:00,261.35,262.01,261.01,261.59,17899.0,246.6397,247.2626,246.3189,246.8662,17899.0
2020-11-30 09:45:00,261.62,262.52,261.22,261.37,9860.0,246.8945,247.7439,246.517,246.6586,9860.0
2020-11-30 09:50:00,261.37,261.91,260.96,261.75,10739.0,246.6586,247.1682,246.2717,247.0172,10739.0
2020-11-30 09:55:00,261.68,263.26,261.68,262.49,14602.0,246.9511,248.4422,246.9511,247.7156,14602.0
2020-11-30 10:00:00,262.6,262.87,261.89,262.0,13574.0,247.8194,248.0742,247.1493,247.2531,13574.0
2020-11-30 10:05:00,262.0,262.01,261.15,261.72,7027.0,247.2531,247.2626,246.451,246.9889,7027.0
2020-11-30 10:10:00,261.86,261.86,261.14,261.29,11164.0,247.121,247.121,246.4415,246.5831,11164.0
2020-11-30 10:15:00,261.26,261.54,260.79,261.2,9209.0,246.5548,246.819,246.1112,246.4982,9209.0
2020-11-30 10:20:00,261.13,261.38,261.0,261.38,7095.0,246.4321,246.668,246.3094,246.668,7095.0
2020-11-30 10:25:00,261.4,261.4,260.35,260.5,10304.0,246.6869,246.6869,245.696,245.8376,10304.0
2020-11-30 10:30:00,260.42,260.59,260.1,260.11,13890.0,245.7621,245.9225,245.4601,245.4695,13890.0
2020-11-30 10:35:00,260.07,260.25,259.41,259.52,11506.0,245.4318,245.6016,244.8089,244.9127,11506.0
2020-11-30 10:40:00,259.56,259.94,259.45,259.45,6455.0,244.9505,245.3091,244.8467,244.8467,6455.0
2020-11-30 10:45:00,259.5,260.09,259.49,259.7,15399.0,244.8939,245.4506,244.8844,245.0826,15399.0
2020-11-30 10:50:00,259.68,260.33,259.68,260.18,11052.0,245.0637,245.6771,245.0637,245.5356,11052.0
2020-11-30 10:55:00,260.16,260.81,260.12,260.39,9011.0,245.5167,246.1301,245.479,245.7338,9011.0
2020-11-30 11:00:00,260.36,260.9,260.36,260.88,6037.0,245.7054,246.2151,245.7054,246.1962,6037.0
2020-11-30 11:05:00,261.16,261.33,260.88,260.92,6173.0,246.4604,246.6208,246.1962,246.2339,6173.0
2020-11-30 11:10:00,261.0,261.42,260.38,260.38,3800.0,246.3094,246.7058,245.7243,245.7243,3800.0
2020-11-30 11:15:00,260.42,260.76,260.23,260.29,5130.0,245.7621,246.0829,245.5828,245.6394,5130.0
2020-11-30 11:20:00,260.41,260.55,260.11,260.46,6051.0,245.7526,245.8848,245.4695,245.7998,6051.0
2020-11-30 11:25:00,260.43,260.63,260.16,260.23,6137.0,245.7715,245.9602,245.5167,245.5828,6137.0
2020-11-30 11:30:00,260.3,260.3,259.36,259.4,7521.0,245.6488,245.6488,244.7617,244.7995,7521.0
2020-11-30 11:35:00,259.35,259.89,259.33,259.56,9899.0,244.7523,245.2619,244.7334,244.9505,9899.0
2020-11-30 11:40:00,259.71,260.34,259.52,259.95,6630.0,245.092,245.6866,244.9127,245.3185,6630.0
2020-11-30 11:45:00,259.98,260.05,259.72,259.87,4594.0,245.3468,245.4129,245.1015,245.243,4594.0
2020-11-30 11:50:00,259.87,260.08,259.67,259.7,10747.0,245.243,245.4412,245.0543,245.0826,10747.0
2020-11-30 11:55:00,259.79,259.87,259.5,259.5,4938.0,245.1675,245.243,244.8939,244.8939,4938.0
2020-11-30 12:00:00,259.41,259.46,259.1,259.37,9284.0,244.8089,244.8561,244.5164,244.7712,9284.0
2020-11-30 12:05:00,259.48,259.79,259.28,259.79,6864.0,244.875,245.1675,244.6862,245.1675,6864.0
2020-11-30 12:10:00,259.74,259.99,259.47,259.74,7117.0,245.1203,245.3563,244.8655,245.1203,7117.0
2020-11-30 12:15:00,259.79,259.9,259.59,259.9,4966.0,245.1675,245.2713,244.9788,245.2713,4966.0
2020-11-30 12:20:00,259.89,260.12,259.66,260.09,3743.0,245.2619,245.479,245.0448,245.4506,3743.0
2020-11-30 12:25:00,260.14,260.38,260.04,260.12,4263.0,245.4978,245.7243,245.4035,245.479,4263.0
2020-11-30 12:30:00,260.04,260.43,259.95,259.95,4827.0,245.4035,245.7715,245.3185,245.3185,4827.0
2020-11-30 12:35:00,259.72,260.22,259.72,260.21,4308.0,245.1015,245.5733,245.1015,245.5639,4308.0
2020-11-30 12:40:00,260.34,260.71,260.21,260.3,9268.0,245.6866,246.0357,245.5639,245.6488,9268.0
2020-11-30 12:45:00,260.44,260.72,260.42,260.61,3654.0,245.7809,246.0452,245.7621,245.9414,3654.0
2020-11-30 12:50:00,260.56,260.56,259.91,259.91,5759.0,245.8942,245.8942,245.2808,245.2808,5759.0
2020-11-30 12:55:00,259.89,260.25,259.89,260.19,7214.0,245.2619,245.6016,245.2619,245.545,7214.0
2020-11-30 13:00:00,260.14,260.18,259.89,260.02,5538.0,245.4978,245.5356,245.2619,245.3846,5538.0
2020-11-30 13:05:00,260.07,260.07,259.62,259.74,4423.0,245.4318,245.4318,245.0071,245.1203,4423.0
2020-11-30 13:10:00,259.87,259.87,259.65,259.65,5116.0,245.243,245.243,245.0354,245.0354,5116.0
2020-11-30 13:15:00,259.66,259.8,259.62,259.65,5836.0,245.0448,245.177,245.0071,245.0354,5836.0
2020-11-30 13:20:00,259.59,259.71,259.45,259.49,4248.0,244.9788,245.092,244.8467,244.8844,4248.0
2020-11-30 13:25:00,259.51,259.55,259.34,259.37,4699.0,244.9033,244.941,244.7429,244.7712,4699.0
2020-11-30 13:30:00,259.42,259.46,259.17,259.46,3510.0,244.8184,244.8561,244.5824,244.8561,3510.0
2020-11-30 13:35:00,259.31,259.56,259.2,259.25,3825.0,244.7145,244.9505,244.6107,244.6579,3825.0
2020-11-30 13:40:00,259.31,259.56,259.3,259.41,3238.0,244.7145,244.9505,244.7051,244.8089,3238.0
2020-11-30 13:45:00,259.37,259.71,259.26,259.55,6506.0,244.7712,245.092,244.6674,244.941,6506.0
2020-11-30 13:50:00,259.57,259.65,259.24,259.25,3900.0,244.9599,245.0354,244.6485,244.6579,3900.0
2020-11-30 13:55:00,259.2,259.26,258.72,258.88,5688.0,244.6107,244.6674,244.1578,244.3087,5688.0
2020-11-30 14:00:00,258.87,258.87,258.42,258.48,4421.0,244.2993,244.2993,243.8746,243.9313,4421.0
2020-11-30 14:05:00,258.4,258.54,258.31,258.32,5165.0,243.8558,243.9879,243.7708,243.7803,5165.0
2020-11-30 14:10:00,258.32,258.49,258.12,258.41,5645.0,243.7803,243.9407,243.5915,243.8652,5645.0
2020-11-30 14:15:00,258.42,258.45,258.14,258.24,6226.0,243.8746,243.903,243.6104,243.7048,6226.0
2020-11-30 14:20:00,258.24,258.41,258.1,258.14,9691.0,243.7048,243.8652,243.5727,243.6104,9691.0
2020-11-30 14:25:00,258.13,258.87,258.13,258.69,13810.0,243.601,244.2993,243.601,244.1294,13810.0
2020-11-30 14:30:00,258.76,258.87,258.33,258.37,7669.0,244.1955,244.2993,243.7897,243.8275,7669.0
2020-11-30 14:35:00,258.41,258.46,258.16,258.2,6122.0,243.8652,243.9124,243.6293,243.667,6122.0
2020-11-30 14:40:00,258.13,258.41,258.13,258.19,6407.0,243.601,243.8652,243.601,243.6576,6407.0
2020-11-30 14:45:00,258.27,258.6,258.21,258.46,4772.0,243.7331,244.0445,243.6765,243.9124,4772.0
2020-11-30 14:50:00,258.46,258.88,258.34,258.55,8206.0,243.9124,244.3087,243.7991,243.9973,8206.0
2020-11-30 14:55:00,258.53,259.68,258.53,259.47,7191.0,243.9784,245.0637,243.9784,244.8655,7191.0
2020-11-30 15:00:00,259.47,259.67,259.25,259.4,9188.0,244.8655,245.0543,244.6579,244.7995,9188.0
2020-11-30 15:05:00,259.41,260.0,259.4,259.85,7576.0,244.8089,245.3657,244.7995,245.2242,7576.0
2020-11-30 15:10:00,259.84,259.95,259.52,259.72,8490.0,245.2147,245.3185,244.9127,245.1015,8490.0
2020-11-30 15:15:00,259.69,260.32,259.69,260.31,9686.0,245.0732,245.6677,245.0732,245.6583,9686.0
2020-11-30 15:20:00,260.25,260.35,260.08,260.35,11141.0,245.6016,245.696,245.4412,245.696,11141.0
2020-11-30 15:25:00,260.26,260.26,259.86,260.13,9428.0,245.6111,245.6111,245.2336,245.4884,9428.0
2020-11-30 15:30:00,260.1,260.36,260.07,260.3,11703.0,245.4601,245.7054,245.4318,245.6488,11703.0
2020-11-30 15:35:00,260.25,260.51,260.12,260.22,15351.0,245.6016,245.847,245.479,245.5733,15351.0
2020-11-30 15:40:00,260.26,260.83,260.19,260.7,40393.0,245.6111,246.149,245.545,246.0263,40393.0
2020-11-30 15:45:00,260.71,261.19,260.32,261.17,45984.0,246.0357,246.4887,245.6677,246.4699,45984.0
2020-11-30 15:50:00,260.88,261.7,260.73,261.56,57710.0,246.1962,246.97,246.0546,246.8379,57710.0
2020-11-30 15:55:00,261.38,261.79,260.51,261.78,131016.0,246.668,247.055,245.847,247.0455,131016.0
2020-12-01 09:30:00,263.22,265.32,263.22,264.18,70417.0,248.4045,250.3863,248.4045,249.3104,70417.0
2020-12-01 09:35:00,263.99,265.35,263.74,264.37,28526.0,249.1311,250.4146,248.8952,249.4897,28526.0
2020-12-01 09:40:00,264.52,264.66,263.83,264.59,20179.0,249.6313,249.7634,248.9801,249.6974,20179.0
2020-12-01 09:45:00,264.66,265.0,263.47,263.47,32230.0,249.7634,250.0843,248.6404,248.6404,32230.0
2020-12-01 09:50:00,263.6,264.93,263.39,264.23,27651.0,248.7631,250.0182,248.5649,249.3576,27651.0
2020-12-01 09:55:00,264.42,264.87,264.31,264.7,31300.0,249.5369,249.9616,249.4331,249.8012,31300.0
2020-12-01 10:00:00,264.46,264.48,263.3,263.39,22081.0,249.5747,249.5935,248.48,248.5649,22081.0
2020-12-01 10:05:00,263.34,264.03,263.1,263.32,14869.0,248.5177,249.1689,248.2912,248.4988,14869.0
2020-12-01 10:10:00,263.34,263.44,262.8,263.0,15845.0,248.5177,248.6121,248.0081,248.1969,15845.0
2020-12-01 10:15:00,262.9,263.36,262.89,263.19,14045.0,248.1025,248.5366,248.093,248.3762,14045.0
2020-12-01 10:20:00,263.29,263.61,263.08,263.36,19128.0,248.4705,248.7725,248.2723,248.5366,19128.0
2020-12-01 10:25:00,263.46,263.48,262.72,262.86,10527.0,248.631,248.6498,247.9326,248.0647,10527.0
2020-12-01 10:30:00,262.78,263.13,262.11,262.28,12815.0,247.9892,248.3195,247.3569,247.5174,12815.0
2020-12-01 10:35:00,262.14,262.14,261.43,261.62,21416.0,247.3853,247.3853,246.7152,246.8945,21416.0
2020-12-01 10:40:00,261.63,261.83,261.45,261.65,12944.0,246.904,247.0927,246.7341,246.9228,12944.0
2020-12-01 10:45:00,261.62,261.62,261.04,261.3,5506.0,246.8945,246.8945,246.3472,246.5925,5506.0
2020-12-01 10:50:00,261.4,261.5,261.12,261.36,7587.0,246.6869,246.7813,246.4227,246.6492,7587.0
2020-12-01 10:55:00,261.35,261.56,261.35,261.38,6077.0,246.6397,246.8379,246.6397,246.668,6077.0
2020-12-01 11:00:00,261.39,261.51,261.14,261.42,11497.0,246.6775,246.7907,246.4415,246.7058,11497.0
2020-12-01 11:05:00,261.47,261.63,260.93,260.97,11695.0,246.753,246.904,246.2434,246.2811,11695.0
2020-12-01 11:10:00,260.97,261.16,260.77,260.77,9009.0,246.2811,246.4604,246.0924,246.0924,9009.0
2020-12-01 11:15:00,260.83,261.4,260.83,261.25,9487.0,246.149,246.6869,246.149,246.5454,9487.0
2020-12-01 11:20:00,261.16,261.43,261.15,261.34,14742.0,246.4604,246.7152,246.451,246.6303,14742.0
2020-12-01 11:25:00,261.38,261.47,261.06,261.15,8301.0,246.668,246.753,246.366,246.451,8301.0
2020-12-01 11:30:00,261.21,261.22,260.59,260.69,8112.0,246.5076,246.517,245.9225,246.0169,8112.0
2020-12-01 11:35:00,260.7,260.7,260.04,260.17,7304.0,246.0263,246.0263,245.4035,245.5261,7304.0
2020-12-01 11:40:00,260.26,260.52,260.16,260.19,4943.0,245.6111,245.8564,245.5167,245.545,4943.0
2020-12-01 11:45:00,260.13,260.16,259.91,260.08,7965.0,245.4884,245.5167,245.2808,245.4412,7965.0
2020-12-01 11:50:00,260.0,260.13,259.26,259.38,9711.0,245.3657,245.4884,244.6674,244.7806,9711.0
2020-12-01 11:55:00,259.34,259.76,259.31,259.37,10255.0,244.7429,245.1392,244.7145,244.7712,10255.0
2020-12-01 12:00:00,259.25,259.41,259.06,259.37,14741.0,244.6579,244.8089,244.4786,244.7712,14741.0
2020-12-01 12:05:00,259.37,259.44,259.25,259.38,5836.0,244.7712,244.8372,244.6579,244.7806,5836.0
2020-12-01 12:10:00,259.32,259.38,259.0,259.0,5190.0,244.724,244.7806,244.422,244.422,5190.0
2020-12-01 12:15:00,259.02,259.07,258.69,258.77,9654.0,244.4409,244.4881,244.1294,244.2049,9654.0
2020-12-01 12:20:00,258.77,259.03,258.76,258.88,8121.0,244.2049,244.4503,244.1955,244.3087,8121.0
2020-12-01 12:25:00,258.98,259.46,258.97,259.17,7738.0,244.4031,244.8561,244.3937,244.5824,7738.0
2020-12-01 12:30:00,259.19,259.2,258.91,258.92,6016.0,244.6013,244.6107,244.3371,244.3465,6016.0
2020-12-01 12:35:00,258.91,258.91,258.13,258.13,13457.0,244.3371,244.3371,243.601,243.601,13457.0
2020-12-01 12:40:00,258.24,258.43,257.94,257.98,23455.0,243.7048,243.8841,243.4217,243.4594,23455.0
2020-12-01 12:45:00,257.94,258.96,257.85,258.41,8969.0,243.4217,244.3842,243.3367,243.8652,8969.0
2020-12-01 12:50:00,258.4,258.4,257.73,257.91,10545.0,243.8558,243.8558,243.2235,243.3933,10545.0
2020-12-01 12:55:00,257.85,257.94,257.31,257.6,10869.0,243.3367,243.4217,242.8271,243.1008,10869.0
2020-12-01 13:00:00,257.64,257.71,257.12,257.23,17796.0,243.1385,243.2046,242.6478,242.7516,17796.0
2020-12-01 13:05:00,257.27,257.28,256.67,256.75,30973.0,242.7894,242.7988,242.2231,242.2986,30973.0
2020-12-01 13:10:00,256.74,256.74,256.29,256.5,23429.0,242.2892,242.2892,241.8645,242.0627,23429.0
2020-12-01 13:15:00,256.62,257.0,256.05,256.95,30810.0,242.176,242.5346,241.638,242.4874,30810.0
2020-12-01 13:20:00,256.88,257.05,256.59,256.85,9559.0,242.4213,242.5818,242.1476,242.393,9559.0
2020-12-01 13:25:00,256.78,257.0,256.71,256.83,11634.0,242.3269,242.5346,242.2609,242.3741,11634.0
2020-12-01 13:30:00,256.95,257.47,256.91,257.47,12634.0,242.4874,242.9781,242.4496,242.9781,12634.0
2020-12-01 13:35:00,257.43,258.14,257.42,257.98,6945.0,242.9404,243.6104,242.9309,243.4594,6945.0
2020-12-01 13:40:00,257.96,258.18,257.85,258.18,13971.0,243.4405,243.6481,243.3367,243.6481,13971.0
2020-12-01 13:45:00,258.19,258.3,257.57,257.7,17648.0,243.6576,243.7614,243.0725,243.1952,17648.0
2020-12-01 13:50:00,257.73,257.73,257.2,257.2,2685.0,243.2235,243.2235,242.7233,242.7233,2685.0
2020-12-01 13:55:00,257.27,257.78,257.23,257.5,7085.0,242.7894,243.2707,242.7516,243.0064,7085.0
2020-12-01 14:00:00,257.54,257.91,257.54,257.9,11859.0,243.0442,243.3933,243.0442,243.3839,11859.0
2020-12-01 14:05:00,258.02,258.54,257.8,258.19,17086.0,243.4972,243.9879,243.2895,243.6576,17086.0
2020-12-01 14:10:00,257.96,258.09,257.6,257.63,6618.0,243.4405,243.5632,243.1008,243.1291,6618.0
2020-12-01 14:15:00,257.56,258.02,257.44,257.63,6770.0,243.063,243.4972,242.9498,243.1291,6770.0
2020-12-01 14:20:00,257.54,257.68,257.16,257.24,10593.0,243.0442,243.1763,242.6856,242.7611,10593.0
2020-12-01 14:25:00,257.24,257.28,257.0,257.06,7429.0,242.7611,242.7988,242.5346,242.5912,7429.0
2020-12-01 14:30:00,257.13,257.14,256.87,257.05,9186.0,242.6572,242.6667,242.4119,242.5818,9186.0
2020-12-01 14:35:00,257.11,257.16,256.91,257.07,12956.0,242.6384,242.6856,242.4496,242.6006,12956.0
2020-12-01 14:40:00,257.08,257.56,256.9,257.47,8196.0,242.6101,243.063,242.4402,242.9781,8196.0
2020-12-01 14:45:00,257.38,257.38,257.18,257.31,5312.0,242.8932,242.8932,242.7044,242.8271,5312.0
2020-12-01 14:50:00,257.28,257.3,257.09,257.23,7622.0,242.7988,242.8177,242.6195,242.7516,7622.0
2020-12-01 14:55:00,257.17,257.28,256.81,256.87,6744.0,242.695,242.7988,242.3553,242.4119,6744.0
2020-12-01 15:00:00,256.9,256.91,256.39,256.39,9456.0,242.4402,242.4496,241.9589,241.9589,9456.0
2020-12-01 15:05:00,256.26,256.34,255.81,255.91,8896.0,241.8362,241.9117,241.4115,241.5059,8896.0
2020-12-01 15:10:00,255.79,255.93,255.63,255.76,11579.0,241.3927,241.5248,241.2417,241.3644,11579.0
2020-12-01 15:15:00,255.82,255.83,255.25,255.4,15306.0,241.421,241.4304,240.8831,241.0246,15306.0
2020-12-01 15:20:00,255.45,256.03,255.43,255.98,10225.0,241.0718,241.6192,241.0529,241.572,10225.0
2020-12-01 15:25:00,255.91,256.03,255.75,255.92,15843.0,241.5059,241.6192,241.3549,241.5154,15843.0
2020-12-01 15:30:00,255.98,255.98,255.63,255.81,10781.0,241.572,241.572,241.2417,241.4115,10781.0
2020-12-01 15:35:00,255.81,255.82,255.44,255.65,17037.0,241.4115,241.421,241.0624,241.2606,17037.0
2020-12-01 15:40:00,255.6,255.62,255.38,255.38,14706.0,241.2134,241.2322,241.0057,241.0057,14706.0
2020-12-01 15:45:00,255.4,256.82,255.2,255.87,28673.0,241.0246,242.3647,240.8359,241.4682,28673.0
2020-12-01 15:50:00,256.0,256.0,255.43,255.9,21502.0,241.5909,241.5909,241.0529,241.4965,21502.0
2020-12-01 15:55:00,255.96,255.96,255.12,255.13,92861.0,241.5531,241.5531,240.7604,240.7698,92861.0
2020-12-02 09:30:00,255.13,255.47,254.39,255.13,44949.0,240.7698,241.0907,240.0715,240.7698,44949.0
2020-12-02 09:35:00,255.14,257.23,254.85,256.28,29406.0,240.7793,242.7516,240.5056,241.8551,29406.0
2020-12-02 09:40:00,256.1,256.99,255.69,255.81,8354.0,241.6852,242.5251,241.2983,241.4115,8354.0
2020-12-02 09:45:00,255.53,257.18,255.38,256.82,13874.0,241.1473,242.7044,241.0057,242.3647,13874.0
2020-12-02 09:50:00,256.68,256.95,256.13,256.47,14671.0,242.2326,242.4874,241.7135,242.0344,14671.0
2020-12-02 09:55:00,256.47,256.63,255.76,256.33,16389.0,242.0344,242.1854,241.3644,241.9023,16389.0
2020-12-02 10:00:00,256.34,257.09,256.33,256.6,11434.0,241.9117,242.6195,241.9023,242.1571,11434.0
2020-12-02 10:05:00,256.43,256.44,255.5,255.55,25236.0,241.9966,242.0061,241.119,241.1662,25236.0
2020-12-02 10:10:00,255.57,256.0,255.5,255.59,12512.0,241.1851,241.5909,241.119,241.2039,12512.0
2020-12-02 10:15:00,255.69,255.82,255.02,255.03,14581.0,241.2983,241.421,240.666,240.6754,14581.0
2020-12-02 10:20:00,255.01,255.59,254.8,255.36,13719.0,240.6566,241.2039,240.4584,240.9869,13719.0
2020-12-02 10:25:00,255.32,255.7,254.85,255.53,8401.0,240.9491,241.3077,240.5056,241.1473,8401.0
2020-12-02 10:30:00,255.6,255.6,255.08,255.32,7775.0,241.2134,241.2134,240.7226,240.9491,7775.0
2020-12-02 10:35:00,255.29,255.92,255.28,255.59,12332.0,240.9208,241.5154,240.9114,241.2039,12332.0
2020-12-02 10:40:00,255.65,255.78,255.29,255.62,12988.0,241.2606,241.3832,240.9208,241.2322,12988.0
2020-12-02 10:45:00,255.56,255.56,255.2,255.26,7847.0,241.1756,241.1756,240.8359,240.8925,7847.0
2020-12-02 10:50:00,255.16,255.86,255.1,255.86,9879.0,240.7981,241.4587,240.7415,241.4587,9879.0
2020-12-02 10:55:00,255.86,256.2,255.86,256.1,7888.0,241.4587,241.7796,241.4587,241.6852,7888.0
2020-12-02 11:00:00,256.17,256.43,256.16,256.28,8757.0,241.7513,241.9966,241.7418,241.8551,8757.0
2020-12-02 11:05:00,256.28,256.35,256.13,256.24,9677.0,241.8551,241.9212,241.7135,241.8173,9677.0
2020-12-02 11:10:00,256.29,256.74,256.28,256.62,7061.0,241.8645,242.2892,241.8551,242.176,7061.0
2020-12-02 11:15:00,256.62,256.66,256.16,256.17,8063.0,242.176,242.2137,241.7418,241.7513,8063.0
2020-12-02 11:20:00,256.12,256.63,256.12,256.43,6302.0,241.7041,242.1854,241.7041,241.9966,6302.0
2020-12-02 11:25:00,256.48,256.69,256.41,256.69,5784.0,242.0438,242.242,241.9778,242.242,5784.0
2020-12-02 11:30:00,256.73,257.11,256.72,257.06,10844.0,242.2798,242.6384,242.2703,242.5912,10844.0
2020-12-02 11:35:00,257.07,257.4,256.93,256.94,9347.0,242.6006,242.9121,242.4685,242.4779,9347.0
2020-12-02 11:40:00,256.93,257.05,256.79,256.95,4550.0,242.4685,242.5818,242.3364,242.4874,4550.0
2020-12-02 11:45:00,256.9,257.2,256.68,257.07,6982.0,242.4402,242.7233,242.2326,242.6006,6982.0
2020-12-02 11:50:00,257.06,257.15,256.9,257.04,5634.0,242.5912,242.6761,242.4402,242.5723,5634.0
2020-12-02 11:55:00,257.02,257.02,256.85,256.87,5239.0,242.5534,242.5534,242.393,242.4119,5239.0
2020-12-02 12:00:00,256.92,257.26,256.91,257.04,6207.0,242.4591,242.7799,242.4496,242.5723,6207.0
2020-12-02 12:05:00,257.03,257.08,256.81,256.86,7215.0,242.5629,242.6101,242.3553,242.4024,7215.0
2020-12-02 12:10:00,256.78,257.02,256.72,257.02,3030.0,242.3269,242.5534,242.2703,242.5534,3030.0
2020-12-02 12:15:00,256.99,257.45,256.94,257.39,13001.0,242.5251,242.9592,242.4779,242.9026,13001.0
2020-12-02 12:20:00,257.34,258.02,257.34,257.84,31884.0,242.8554,243.4972,242.8554,243.3273,31884.0
2020-12-02 12:25:00,257.91,258.45,257.91,258.38,12348.0,243.3933,243.903,243.3933,243.8369,12348.0
2020-12-02 12:30:00,258.42,258.44,258.24,258.29,7948.0,243.8746,243.8935,243.7048,243.752,7948.0
2020-12-02 12:35:00,258.22,258.22,258.0,258.04,4259.0,243.6859,243.6859,243.4783,243.516,4259.0
2020-12-02 12:40:00,258.09,258.19,258.0,258.18,4493.0,243.5632,243.6576,243.4783,243.6481,4493.0
2020-12-02 12:45:00,258.18,258.18,258.04,258.09,3684.0,243.6481,243.6481,243.516,243.5632,3684.0
2020-12-02 12:50:00,258.08,258.68,258.07,258.56,15268.0,243.5538,244.12,243.5443,244.0068,15268.0
2020-12-02 12:55:00,258.6,258.69,258.3,258.31,5775.0,244.0445,244.1294,243.7614,243.7708,5775.0
2020-12-02 13:00:00,258.38,258.39,257.94,257.94,5681.0,243.8369,243.8463,243.4217,243.4217,5681.0
2020-12-02 13:05:00,257.9,258.02,257.8,257.95,4427.0,243.3839,243.4972,243.2895,243.4311,4427.0
2020-12-02 13:10:00,258.01,258.02,257.61,257.66,7443.0,243.4877,243.4972,243.1102,243.1574,7443.0
2020-12-02 13:15:00,257.61,257.61,257.41,257.43,6860.0,243.1102,243.1102,242.9215,242.9404,6860.0
2020-12-02 13:20:00,257.41,257.47,257.3,257.47,8014.0,242.9215,242.9781,242.8177,242.9781,8014.0
2020-12-02 13:25:00,257.46,257.47,257.3,257.41,45317.0,242.9687,242.9781,242.8177,242.9215,45317.0
2020-12-02 13:30:00,257.47,257.76,257.47,257.53,17116.0,242.9781,243.2518,242.9781,243.0347,17116.0
2020-12-02 13:35:00,257.55,258.33,257.49,258.33,6467.0,243.0536,243.7897,242.997,243.7897,6467.0
2020-12-02 13:40:00,258.35,258.35,258.04,258.25,5728.0,243.8086,243.8086,243.516,243.7142,5728.0
2020-12-02 13:45:00,258.3,258.56,258.26,258.44,13757.0,243.7614,244.0068,243.7236,243.8935,13757.0
2020-12-02 13:50:00,258.45,258.51,258.3,258.45,4463.0,243.903,243.9596,243.7614,243.903,4463.0
2020-12-02 13:55:00,258.54,259.05,258.54,258.96,12723.0,243.9879,244.4692,243.9879,244.3842,12723.0
2020-12-02 14:00:00,258.87,258.91,258.63,258.68,9323.0,244.2993,244.3371,244.0728,244.12,9323.0
2020-12-02 14:05:00,258.68,258.78,258.3,258.45,7558.0,244.12,244.2144,243.7614,243.903,7558.0
2020-12-02 14:10:00,258.45,258.55,258.34,258.39,8115.0,243.903,243.9973,243.7991,243.8463,8115.0
2020-12-02 14:15:00,258.37,259.1,258.37,259.09,9782.0,243.8275,244.5164,243.8275,244.5069,9782.0
2020-12-02 14:20:00,259.06,259.34,259.0,259.33,73269.0,244.4786,244.7429,244.422,244.7334,73269.0
2020-12-02 14:25:00,259.33,259.45,259.2,259.34,10461.0,244.7334,244.8467,244.6107,244.7429,10461.0
2020-12-02 14:30:00,259.34,259.58,259.29,259.51,9643.0,244.7429,244.9693,244.6957,244.9033,9643.0
2020-12-02 14:35:00,259.55,259.59,259.13,259.13,11663.0,244.941,244.9788,244.5447,244.5447,11663.0
2020-12-02 14:40:00,259.13,259.21,259.01,259.11,15581.0,244.5447,244.6202,244.4314,244.5258,15581.0
2020-12-02 14:45:00,259.07,259.22,259.05,259.16,5596.0,244.4881,244.6296,244.4692,244.573,5596.0
2020-12-02 14:50:00,259.21,259.35,259.11,259.26,9805.0,244.6202,244.7523,244.5258,244.6674,9805.0
2020-12-02 14:55:00,259.21,259.32,259.14,259.16,7459.0,244.6202,244.724,244.5541,244.573,7459.0
2020-12-02 15:00:00,259.16,259.4,259.11,259.3,9407.0,244.573,244.7995,244.5258,244.7051,9407.0
2020-12-02 15:05:00,259.24,259.31,258.91,258.94,9287.0,244.6485,244.7145,244.3371,244.3654,9287.0
2020-12-02 15:10:00,258.92,259.04,258.66,258.78,6225.0,244.3465,244.4597,244.1011,244.2144,6225.0
2020-12-02 15:15:00,258.77,258.89,258.68,258.72,74651.0,244.2049,244.3182,244.12,244.1578,74651.0
2020-12-02 15:20:00,258.72,258.84,258.67,258.74,8885.0,244.1578,244.271,244.1106,244.1766,8885.0
2020-12-02 15:25:00,258.74,258.97,258.7,258.97,11649.0,244.1766,244.3937,244.1389,244.3937,11649.0
2020-12-02 15:30:00,259.0,259.33,258.9,259.32,403790.0,244.422,244.7334,244.3276,244.724,403790.0
2020-12-02 15:35:00,259.31,259.72,259.29,259.7,21145.0,244.7145,245.1015,244.6957,245.0826,21145.0
2020-12-02 15:40:00,259.67,260.19,259.67,260.19,21747.0,245.0543,245.545,245.0543,245.545,21747.0
2020-12-02 15:45:00,260.1,260.44,259.92,259.93,33584.0,245.4601,245.7809,245.2902,245.2996,33584.0
2020-12-02 15:50:00,259.94,260.29,259.1,259.1,22544.0,245.3091,245.6394,244.5164,244.5164,22544.0
2020-12-02 15:55:00,259.13,259.26,258.91,259.05,86473.0,244.5447,244.6674,244.3371,244.4692,86473.0
2020-12-03 09:30:00,258.49,259.81,258.09,258.09,36430.0,243.9407,245.1864,243.5632,243.5632,36430.0
2020-12-03 09:35:00,258.33,259.03,258.06,258.89,4968.0,243.7897,244.4503,243.5349,244.3182,4968.0
2020-12-03 09:40:00,258.98,259.0,258.31,258.5,7703.0,244.4031,244.422,243.7708,243.9501,7703.0
2020-12-03 09:45:00,258.32,258.4,257.56,257.76,7421.0,243.7803,243.8558,243.063,243.2518,7421.0
2020-12-03 09:50:00,257.74,257.74,256.76,257.12,9350.0,243.2329,243.2329,242.3081,242.6478,9350.0
2020-12-03 09:55:00,257.1,258.82,257.08,258.82,20690.0,242.6289,244.2521,242.6101,244.2521,20690.0
2020-12-03 10:00:00,258.33,258.78,258.22,258.22,3573.0,243.7897,244.2144,243.6859,243.6859,3573.0
2020-12-03 10:05:00,258.36,258.7,257.88,258.7,5042.0,243.818,244.1389,243.365,244.1389,5042.0
2020-12-03 10:10:00,258.46,258.65,258.19,258.19,4483.0,243.9124,244.0917,243.6576,243.6576,4483.0
2020-12-03 10:15:00,258.15,258.76,258.15,258.76,5098.0,243.6198,244.1955,243.6198,244.1955,5098.0
2020-12-03 10:20:00,258.86,259.2,258.73,258.83,6147.0,244.2899,244.6107,244.1672,244.2616,6147.0
2020-12-03 10:25:00,258.76,259.3,258.6,259.05,5132.0,244.1955,244.7051,244.0445,244.4692,5132.0
2020-12-03 10:30:00,259.23,259.44,258.9,258.92,12779.0,244.639,244.8372,244.3276,244.3465,12779.0
2020-12-03 10:35:00,258.91,259.12,258.79,259.0,7486.0,244.3371,244.5352,244.2238,244.422,7486.0
2020-12-03 10:40:00,258.96,259.22,258.95,259.21,36766.0,244.3842,244.6296,244.3748,244.6202,36766.0
2020-12-03 10:45:00,259.22,259.24,258.4,258.82,38896.0,244.6296,244.6485,243.8558,244.2521,38896.0
2020-12-03 10:50:00,258.84,258.86,257.73,257.8,7624.0,244.271,244.2899,243.2235,243.2895,7624.0
2020-12-03 10:55:00,257.67,257.95,256.83,256.84,8755.0,243.1669,243.4311,242.3741,242.3836,8755.0
2020-12-03 11:00:00,256.76,257.0,255.75,255.81,23761.0,242.3081,242.5346,241.3549,241.4115,23761.0
2020-12-03 11:05:00,255.84,255.85,255.09,255.18,17931.0,241.4399,241.4493,240.7321,240.817,17931.0
2020-12-03 11:10:00,255.13,255.49,254.77,255.45,16112.0,240.7698,241.1096,240.4301,241.0718,16112.0
2020-12-03 11:15:00,255.48,256.0,255.48,255.94,7010.0,241.1001,241.5909,241.1001,241.5342,7010.0
2020-12-03 11:20:00,255.7,256.0,255.58,255.69,15746.0,241.3077,241.5909,241.1945,241.2983,15746.0
2020-12-03 11:25:00,255.69,255.76,255.24,255.65,22643.0,241.2983,241.3644,240.8736,241.2606,22643.0
2020-12-03 11:30:00,255.56,255.61,255.19,255.19,3541.0,241.1756,241.2228,240.8264,240.8264,3541.0
2020-12-03 11:35:00,255.23,255.83,255.12,255.83,8098.0,240.8642,241.4304,240.7604,241.4304,8098.0
2020-12-03 11:40:00,255.78,255.85,255.48,255.61,24128.0,241.3832,241.4493,241.1001,241.2228,24128.0
2020-12-03 11:45:00,255.71,255.98,255.55,255.63,8644.0,241.3172,241.572,241.1662,241.2417,8644.0
2020-12-03 11:50:00,255.69,256.0,255.47,255.49,17541.0,241.2983,241.5909,241.0907,241.1096,17541.0
2020-12-03 11:55:00,255.55,255.84,255.33,255.41,15509.0,241.1662,241.4399,240.9586,241.0341,15509.0
2020-12-03 12:00:00,255.39,255.78,255.2,255.51,22186.0,241.0152,241.3832,240.8359,241.1284,22186.0
2020-12-03 12:05:00,255.55,255.6,255.33,255.42,8056.0,241.1662,241.2134,240.9586,241.0435,8056.0
2020-12-03 12:10:00,255.48,255.48,255.0,255.05,13221.0,241.1001,241.1001,240.6471,240.6943,13221.0
2020-12-03 12:15:00,255.19,255.34,255.1,255.23,5932.0,240.8264,240.968,240.7415,240.8642,5932.0
2020-12-03 12:20:00,255.29,255.29,254.94,254.95,19589.0,240.9208,240.9208,240.5905,240.6,19589.0
2020-12-03 12:25:00,254.89,255.04,254.63,254.88,10194.0,240.5433,240.6849,240.298,240.5339,10194.0
2020-12-03 12:30:00,254.89,255.31,254.89,255.01,6798.0,240.5433,240.9397,240.5433,240.6566,6798.0
2020-12-03 12:35:00,254.98,255.17,254.95,255.01,5302.0,240.6283,240.8076,240.6,240.6566,5302.0
2020-12-03 12:40:00,254.95,255.53,254.78,255.45,9581.0,240.6,241.1473,240.4395,241.0718,9581.0
2020-12-03 12:45:00,255.49,255.49,254.92,255.0,7416.0,241.1096,241.1096,240.5716,240.6471,7416.0
2020-12-03 12:50:00,254.99,255.16,254.99,255.01,4022.0,240.6377,240.7981,240.6377,240.6566,4022.0
2020-12-03 12:55:00,255.03,255.19,254.84,254.97,10222.0,240.6754,240.8264,240.4961,240.6188,10222.0
2020-12-03 13:00:00,254.93,255.04,254.89,255.02,3547.0,240.5811,240.6849,240.5433,240.666,3547.0
2020-12-03 13:05:00,254.98,254.98,254.35,254.37,12634.0,240.6283,240.6283,240.0337,240.0526,12634.0
2020-12-03 13:10:00,254.46,254.65,254.32,254.37,8794.0,240.1375,240.3168,240.0054,240.0526,8794.0
2020-12-03 13:15:00,254.44,254.45,254.26,254.31,10063.0,240.1187,240.1281,239.9488,239.996,10063.0
2020-12-03 13:20:00,254.35,254.58,254.27,254.54,9467.0,240.0337,240.2508,239.9582,240.213,9467.0
2020-12-03 13:25:00,254.56,254.56,254.33,254.4,4542.0,240.2319,240.2319,240.0148,240.0809,4542.0
2020-12-03 13:30:00,254.36,254.49,254.23,254.28,15179.0,240.0432,240.1658,239.9205,239.9677,15179.0
2020-12-03 13:35:00,254.23,254.36,254.0,254.27,5493.0,239.9205,240.0432,239.7034,239.9582,5493.0
2020-12-03 13:40:00,254.27,254.27,253.82,253.94,8438.0,239.9582,239.9582,239.5336,239.6468,8438.0
2020-12-03 13:45:00,253.94,254.12,253.88,254.01,7947.0,239.6468,239.8167,239.5902,239.7129,7947.0
2020-12-03 13:50:00,253.95,254.11,253.94,254.02,5285.0,239.6562,239.8072,239.6468,239.7223,5285.0
2020-12-03 13:55:00,254.02,254.05,253.55,253.69,8182.0,239.7223,239.7506,239.2788,239.4109,8182.0
2020-12-03 14:00:00,253.73,254.01,253.65,253.89,7994.0,239.4486,239.7129,239.3731,239.5996,7994.0
2020-12-03 14:05:00,253.87,254.1,253.78,254.09,9338.0,239.5807,239.7978,239.4958,239.7884,9338.0
2020-12-03 14:10:00,254.06,254.13,253.87,254.03,9738.0,239.76,239.8261,239.5807,239.7317,9738.0
2020-12-03 14:15:00,253.98,254.31,253.87,254.11,30747.0,239.6845,239.996,239.5807,239.8072,30747.0
2020-12-03 14:20:00,254.13,254.16,253.94,253.99,10973.0,239.8261,239.8544,239.6468,239.694,10973.0
2020-12-03 14:25:00,253.99,254.01,253.82,253.95,9948.0,239.694,239.7129,239.5336,239.6562,9948.0
2020-12-03 14:30:00,253.95,254.03,253.85,254.01,11427.0,239.6562,239.7317,239.5619,239.7129,11427.0
2020-12-03 14:35:00,254.08,254.09,254.0,254.0,7960.0,239.7789,239.7884,239.7034,239.7034,7960.0
2020-12-03 14:40:00,254.04,254.06,253.99,254.01,4300.0,239.7412,239.76,239.694,239.7129,4300.0
2020-12-03 14:45:00,254.09,254.09,253.98,254.01,10991.0,239.7884,239.7884,239.6845,239.7129,10991.0
2020-12-03 14:50:00,254.0,254.22,253.95,254.11,9349.0,239.7034,239.911,239.6562,239.8072,9349.0
2020-12-03 14:55:00,254.09,254.19,254.01,254.07,7279.0,239.7884,239.8827,239.7129,239.7695,7279.0
2020-12-03 15:00:00,254.07,254.16,253.84,253.93,11392.0,239.7695,239.8544,239.5524,239.6374,11392.0
2020-12-03 15:05:00,254.0,254.0,253.8,253.84,7099.0,239.7034,239.7034,239.5147,239.5524,7099.0
2020-12-03 15:10:00,253.81,254.1,253.8,254.04,14421.0,239.5241,239.7978,239.5147,239.7412,14421.0
2020-12-03 15:15:00,254.04,254.11,253.95,254.07,13158.0,239.7412,239.8072,239.6562,239.7695,13158.0
2020-12-03 15:20:00,254.15,254.31,254.08,254.21,11072.0,239.845,239.996,239.7789,239.9016,11072.0
2020-12-03 15:25:00,254.25,254.32,254.0,254.22,21162.0,239.9394,240.0054,239.7034,239.911,21162.0
2020-12-03 15:30:00,254.22,254.22,253.77,253.77,16437.0,239.911,239.911,239.4864,239.4864,16437.0
2020-12-03 15:35:00,253.79,253.92,252.68,252.7,22428.0,239.5052,239.6279,238.4577,238.4766,22428.0
2020-12-03 15:40:00,252.69,253.09,251.93,253.05,20844.0,238.4672,238.8446,237.7499,238.8069,20844.0
2020-12-03 15:45:00,253.05,253.5,252.92,252.94,34552.0,238.8069,239.2316,238.6842,238.7031,34552.0
2020-12-03 15:50:00,252.81,252.99,252.39,252.46,33922.0,238.5804,238.7503,238.184,238.2501,33922.0
2020-12-03 15:55:00,252.55,252.77,252.34,252.61,153578.0,238.335,238.5427,238.1369,238.3917,153578.0
2020-12-04 09:30:00,253.86,254.82,253.28,254.67,33113.0,239.5713,240.4773,239.0239,240.3357,33113.0
2020-12-04 09:35:00,254.84,255.75,254.84,255.29,19942.0,240.4961,241.3549,240.4961,240.9208,19942.0
2020-12-04 09:40:00,255.3,255.43,254.3,254.42,14482.0,240.9303,241.0529,239.9865,240.0998,14482.0
2020-12-04 09:45:00,254.5,254.53,253.29,253.85,25022.0,240.1753,240.2036,239.0334,239.5619,25022.0
2020-12-04 09:50:00,253.78,254.5,253.67,254.23,19670.0,239.4958,240.1753,239.392,239.9205,19670.0
2020-12-04 09:55:00,254.24,254.32,253.98,254.18,12964.0,239.9299,240.0054,239.6845,239.8733,12964.0
2020-12-04 10:00:00,254.18,254.3,253.62,253.76,13382.0,239.8733,239.9865,239.3448,239.4769,13382.0
2020-12-04 10:05:00,253.98,254.2,253.89,254.13,4667.0,239.6845,239.8922,239.5996,239.8261,4667.0
2020-12-04 10:10:00,254.28,254.32,253.92,254.27,12467.0,239.9677,240.0054,239.6279,239.9582,12467.0
2020-12-04 10:15:00,254.32,254.5,254.06,254.28,14948.0,240.0054,240.1753,239.76,239.9677,14948.0
2020-12-04 10:20:00,254.32,254.5,254.28,254.5,18508.0,240.0054,240.1753,239.9677,240.1753,18508.0
2020-12-04 10:25:00,254.38,254.45,254.16,254.32,5619.0,240.062,240.1281,239.8544,240.0054,5619.0
2020-12-04 10:30:00,254.3,254.56,254.2,254.33,10749.0,239.9865,240.2319,239.8922,240.0148,10749.0
2020-12-04 10:35:00,254.33,254.56,254.21,254.41,28410.0,240.0148,240.2319,239.9016,240.0903,28410.0
2020-12-04 10:40:00,254.56,254.75,254.36,254.75,23552.0,240.2319,240.4112,240.0432,240.4112,23552.0
2020-12-04 10:45:00,254.75,254.75,254.36,254.62,15397.0,240.4112,240.4112,240.0432,240.2885,15397.0
2020-12-04 10:50:00,254.7,254.8,254.46,254.67,13982.0,240.364,240.4584,240.1375,240.3357,13982.0
2020-12-04 10:55:00,254.73,254.79,254.59,254.6,12630.0,240.3923,240.449,240.2602,240.2697,12630.0
2020-12-04 11:00:00,254.73,254.85,254.6,254.72,16447.0,240.3923,240.5056,240.2697,240.3829,16447.0
2020-12-04 11:05:00,254.75,254.89,254.61,254.83,15026.0,240.4112,240.5433,240.2791,240.4867,15026.0
2020-12-04 11:10:00,254.89,255.69,254.88,255.15,10683.0,240.5433,241.2983,240.5339,240.7887,10683.0
2020-12-04 11:15:00,255.21,255.23,254.93,254.96,7384.0,240.8453,240.8642,240.5811,240.6094,7384.0
2020-12-04 11:20:00,255.0,255.03,254.8,254.82,12716.0,240.6471,240.6754,240.4584,240.4773,12716.0
2020-12-04 11:25:00,254.94,254.95,254.66,254.75,10979.0,240.5905,240.6,240.3263,240.4112,10979.0
2020-12-04 11:30:00,254.75,254.87,254.2,254.35,68611.0,240.4112,240.5245,239.8922,240.0337,68611.0
2020-12-04 11:35:00,254.42,254.96,254.36,254.74,11042.0,240.0998,240.6094,240.0432,240.4018,11042.0
2020-12-04 11:40:00,254.82,254.85,254.45,254.51,7130.0,240.4773,240.5056,240.1281,240.1847,7130.0
2020-12-04 11:45:00,254.5,254.65,254.43,254.43,5199.0,240.1753,240.3168,240.1092,240.1092,5199.0
2020-12-04 11:50:00,254.53,254.67,254.31,254.35,9677.0,240.2036,240.3357,239.996,240.0337,9677.0
2020-12-04 11:55:00,254.35,254.36,253.94,253.95,11448.0,240.0337,240.0432,239.6468,239.6562,11448.0
2020-12-04 12:00:00,254.01,254.27,253.94,254.08,13646.0,239.7129,239.9582,239.6468,239.7789,13646.0
2020-12-04 12:05:00,254.0,254.08,253.76,253.98,15477.0,239.7034,239.7789,239.4769,239.6845,15477.0
2020-12-04 12:10:00,253.98,253.98,253.56,253.63,4381.0,239.6845,239.6845,239.2882,239.3542,4381.0
2020-12-04 12:15:00,253.68,253.98,253.45,253.96,8773.0,239.4014,239.6845,239.1844,239.6657,8773.0
2020-12-04 12:20:00,254.0,254.13,253.92,253.93,4952.0,239.7034,239.8261,239.6279,239.6374,4952.0
2020-12-04 12:25:00,253.91,254.07,253.91,253.93,10661.0,239.6185,239.7695,239.6185,239.6374,10661.0
2020-12-04 12:30:00,253.97,254.1,253.74,253.93,6228.0,239.6751,239.7978,239.4581,239.6374,6228.0
2020-12-04 12:35:00,253.85,253.99,253.79,253.86,2781.0,239.5619,239.694,239.5052,239.5713,2781.0
2020-12-04 12:40:00,253.83,254.0,253.74,254.0,8061.0,239.543,239.7034,239.4581,239.7034,8061.0
2020-12-04 12:45:00,253.96,254.04,253.8,253.8,4028.0,239.6657,239.7412,239.5147,239.5147,4028.0
2020-12-04 12:50:00,253.81,254.05,253.8,254.05,6469.0,239.5241,239.7506,239.5147,239.7506,6469.0
2020-12-04 12:55:00,254.01,254.09,253.85,253.96,6537.0,239.7129,239.7884,239.5619,239.6657,6537.0
2020-12-04 13:00:00,253.96,254.06,253.83,254.02,8403.0,239.6657,239.76,239.543,239.7223,8403.0
2020-12-04 13:05:00,253.96,253.96,253.85,253.9,3070.0,239.6657,239.6657,239.5619,239.6091,3070.0
2020-12-04 13:10:00,253.82,254.1,253.82,254.1,6682.0,239.5336,239.7978,239.5336,239.7978,6682.0
2020-12-04 13:15:00,254.05,254.1,253.95,254.01,5499.0,239.7506,239.7978,239.6562,239.7129,5499.0
2020-12-04 13:20:00,253.95,254.01,253.84,253.86,4424.0,239.6562,239.7129,239.5524,239.5713,4424.0
2020-12-04 13:25:00,253.89,253.98,253.75,253.82,4342.0,239.5996,239.6845,239.4675,239.5336,4342.0
2020-12-04 13:30:00,253.89,254.02,253.86,253.95,2875.0,239.5996,239.7223,239.5713,239.6562,2875.0
2020-12-04 13:35:00,253.98,254.05,253.87,253.91,10391.0,239.6845,239.7506,239.5807,239.6185,10391.0
2020-12-04 13:40:00,254.02,254.05,253.92,253.92,2200.0,239.7223,239.7506,239.6279,239.6279,2200.0
2020-12-04 13:45:00,253.95,253.95,253.43,253.51,22786.0,239.6562,239.6562,239.1655,239.241,22786.0
2020-12-04 13:50:00,253.56,253.86,253.54,253.86,7687.0,239.2882,239.5713,239.2693,239.5713,7687.0
2020-12-04 13:55:00,253.76,253.81,253.62,253.8,7675.0,239.4769,239.5241,239.3448,239.5147,7675.0
2020-12-04 14:00:00,253.66,253.84,253.55,253.76,5965.0,239.3826,239.5524,239.2788,239.4769,5965.0
2020-12-04 14:05:00,253.77,254.0,253.74,254.0,7210.0,239.4864,239.7034,239.4581,239.7034,7210.0
2020-12-04 14:10:00,253.94,254.0,253.79,253.96,6175.0,239.6468,239.7034,239.5052,239.6657,6175.0
2020-12-04 14:15:00,253.99,254.06,253.83,254.02,11301.0,239.694,239.76,239.543,239.7223,11301.0
2020-12-04 14:20:00,254.03,254.27,253.97,254.07,12698.0,239.7317,239.9582,239.6751,239.7695,12698.0
2020-12-04 14:25:00,254.12,254.25,253.97,254.22,7265.0,239.8167,239.9394,239.6751,239.911,7265.0
2020-12-04 14:30:00,254.2,254.3,254.02,254.02,12435.0,239.8922,239.9865,239.7223,239.7223,12435.0
2020-12-04 14:35:00,254.07,254.17,254.01,254.05,7529.0,239.7695,239.8639,239.7129,239.7506,7529.0
2020-12-04 14:40:00,254.16,254.24,254.03,254.13,16999.0,239.8544,239.9299,239.7317,239.8261,16999.0
2020-12-04 14:45:00,254.17,254.18,253.91,253.97,10689.0,239.8639,239.8733,239.6185,239.6751,10689.0
2020-12-04 14:50:00,253.93,254.05,253.75,253.9,7236.0,239.6374,239.7506,239.4675,239.6091,7236.0
2020-12-04 14:55:00,254.0,254.1,253.86,254.07,11677.0,239.7034,239.7978,239.5713,239.7695,11677.0
2020-12-04 15:00:00,254.18,254.19,254.0,254.05,15112.0,239.8733,239.8827,239.7034,239.7506,15112.0
2020-12-04 15:05:00,254.04,254.11,253.95,254.02,7188.0,239.7412,239.8072,239.6562,239.7223,7188.0
2020-12-04 15:10:00,254.03,254.09,253.8,253.91,6582.0,239.7317,239.7884,239.5147,239.6185,6582.0
2020-12-04 15:15:00,253.86,254.01,253.78,253.91,9525.0,239.5713,239.7129,239.4958,239.6185,9525.0
2020-12-04 15:20:00,253.88,254.08,253.84,254.01,18251.0,239.5902,239.7789,239.5524,239.7129,18251.0
2020-12-04 15:25:00,254.01,254.02,253.8,253.99,8586.0,239.7129,239.7223,239.5147,239.694,8586.0
2020-12-04 15:30:00,253.98,254.01,253.79,253.91,9950.0,239.6845,239.7129,239.5052,239.6185,9950.0
2020-12-04 15:35:00,253.87,253.91,253.5,253.55,12947.0,239.5807,239.6185,239.2316,239.2788,12947.0
2020-12-04 15:40:00,253.45,253.82,253.44,253.78,23982.0,239.1844,239.5336,239.1749,239.4958,23982.0
2020-12-04 15:45:00,253.75,253.8,253.39,253.39,20075.0,239.4675,239.5147,239.1278,239.1278,20075.0
2020-12-04 15:50:00,253.38,253.62,253.15,253.25,40103.0,239.1183,239.3448,238.9013,238.9956,40103.0
2020-12-04 15:55:00,253.25,253.49,252.79,253.43,80789.0,238.9956,239.2221,238.5615,239.1655,80789.0
2020-12-07 09:45:00,253.17,253.32,251.79,252.28,53860.0,238.9201,239.0617,237.6178,238.0802,53860.0
2020-12-07 09:50:00,252.25,252.32,251.78,252.08,15428.0,238.0519,238.118,237.6084,237.8915,15428.0
2020-12-07 09:55:00,252.09,252.94,251.46,252.89,13069.0,237.9009,238.7031,237.3064,238.6559,13069.0
2020-12-07 10:00:00,252.77,253.0,252.19,252.89,8201.0,238.5427,238.7597,237.9953,238.6559,8201.0
2020-12-07 10:05:00,252.82,253.17,252.61,252.61,4395.0,238.5898,238.9201,238.3917,238.3917,4395.0
2020-12-07 10:10:00,252.62,252.92,252.62,252.88,11226.0,238.4011,238.6842,238.4011,238.6465,11226.0
2020-12-07 10:15:00,252.85,253.07,252.51,253.0,5810.0,238.6182,238.8258,238.2973,238.7597,5810.0
2020-12-07 10:20:00,253.16,253.25,252.93,253.2,45613.0,238.9107,238.9956,238.6936,238.9485,45613.0
2020-12-07 10:25:00,253.14,253.47,252.96,253.4,4353.0,238.8918,239.2033,238.722,239.1372,4353.0
2020-12-07 10:30:00,253.49,253.5,253.2,253.32,9342.0,239.2221,239.2316,238.9485,239.0617,9342.0
2020-12-07 10:35:00,253.28,253.39,253.16,253.2,8914.0,239.0239,239.1278,238.9107,238.9485,8914.0
2020-12-07 10:40:00,253.2,253.27,252.9,253.23,13684.0,238.9485,239.0145,238.6653,238.9768,13684.0
2020-12-07 10:45:00,253.11,253.2,252.98,253.07,3766.0,238.8635,238.9485,238.7408,238.8258,3766.0
2020-12-07 10:50:00,253.03,253.03,252.68,252.9,8764.0,238.788,238.788,238.4577,238.6653,8764.0
2020-12-07 10:55:00,252.83,252.83,252.49,252.49,2876.0,238.5993,238.5993,238.2784,238.2784,2876.0
2020-12-07 11:00:00,252.48,252.68,252.48,252.53,6463.0,238.269,238.4577,238.269,238.3162,6463.0
2020-12-07 11:05:00,252.5,252.66,252.41,252.66,9144.0,238.2879,238.4388,238.2029,238.4388,9144.0
2020-12-07 11:10:00,252.66,252.68,252.21,252.39,5351.0,238.4388,238.4577,238.0142,238.184,5351.0
2020-12-07 11:15:00,252.28,252.32,252.05,252.09,9463.0,238.0802,238.118,237.8632,237.9009,9463.0
2020-12-07 11:20:00,252.12,252.39,251.87,252.07,17491.0,237.9292,238.184,237.6933,237.8821,17491.0
2020-12-07 11:25:00,252.14,252.51,252.14,252.4,6235.0,237.9481,238.2973,237.9481,238.1935,6235.0
2020-12-07 11:30:00,252.4,252.54,252.24,252.38,8927.0,238.1935,238.3256,238.0425,238.1746,8927.0
2020-12-07 11:35:00,252.42,252.55,252.41,252.49,3301.0,238.2124,238.335,238.2029,238.2784,3301.0
2020-12-07 11:40:00,252.49,252.52,252.34,252.45,7793.0,238.2784,238.3067,238.1369,238.2407,7793.0
2020-12-07 11:45:00,252.54,252.55,252.33,252.48,4117.0,238.3256,238.335,238.1274,238.269,4117.0
2020-12-07 11:50:00,252.49,252.53,252.31,252.42,6780.0,238.2784,238.3162,238.1085,238.2124,6780.0
2020-12-07 11:55:00,252.39,252.53,252.19,252.4,13284.0,238.184,238.3162,237.9953,238.1935,13284.0
2020-12-07 12:00:00,252.31,252.47,252.12,252.45,10558.0,238.1085,238.2595,237.9292,238.2407,10558.0
2020-12-07 12:05:00,252.47,252.52,252.22,252.52,40088.0,238.2595,238.3067,238.0236,238.3067,40088.0
2020-12-07 12:10:00,252.6,252.66,252.46,252.46,2866.0,238.3822,238.4388,238.2501,238.2501,2866.0
2020-12-07 12:15:00,252.48,252.58,252.3,252.53,3477.0,238.269,238.3633,238.0991,238.3162,3477.0
2020-12-07 12:20:00,252.49,252.52,252.31,252.31,8155.0,238.2784,238.3067,238.1085,238.1085,8155.0
2020-12-07 12:25:00,252.38,252.46,252.15,252.15,5528.0,238.1746,238.2501,237.9576,237.9576,5528.0
2020-12-07 12:30:00,252.14,252.14,251.92,251.93,4204.0,237.9481,237.9481,237.7405,237.7499,4204.0
2020-12-07 12:35:00,252.02,252.02,251.64,251.75,5775.0,237.8349,237.8349,237.4763,237.5801,5775.0
2020-12-07 12:40:00,251.74,251.75,251.59,251.68,5049.0,237.5706,237.5801,237.4291,237.514,5049.0
2020-12-07 12:45:00,251.66,251.71,251.37,251.37,4439.0,237.4951,237.5423,237.2215,237.2215,4439.0
2020-12-07 12:50:00,251.41,251.54,251.26,251.3,12076.0,237.2592,237.3819,237.1176,237.1554,12076.0
2020-12-07 12:55:00,251.25,251.29,250.82,250.88,16038.0,237.1082,237.146,236.7024,236.759,16038.0
2020-12-07 13:00:00,250.88,251.15,250.83,251.14,5276.0,236.759,237.0138,236.7118,237.0044,5276.0
2020-12-07 13:05:00,251.17,251.17,250.83,250.88,3901.0,237.0327,237.0327,236.7118,236.759,3901.0
2020-12-07 13:10:00,250.92,250.92,250.57,250.57,6439.0,236.7968,236.7968,236.4665,236.4665,6439.0
2020-12-07 13:15:00,250.62,251.0,250.54,250.91,5962.0,236.5137,236.8723,236.4382,236.7873,5962.0
2020-12-07 13:20:00,251.0,251.57,250.96,251.57,5616.0,236.8723,237.4102,236.8345,237.4102,5616.0
2020-12-07 13:25:00,251.52,251.53,251.25,251.26,6027.0,237.363,237.3724,237.1082,237.1176,6027.0
2020-12-07 13:30:00,251.27,251.63,251.27,251.6,5639.0,237.1271,237.4668,237.1271,237.4385,5639.0
2020-12-07 13:35:00,251.59,251.63,251.32,251.39,11070.0,237.4291,237.4668,237.1743,237.2403,11070.0
2020-12-07 13:40:00,251.35,251.42,251.13,251.13,8953.0,237.2026,237.2686,236.995,236.995,8953.0
2020-12-07 13:45:00,251.14,251.29,250.99,251.21,6958.0,237.0044,237.146,236.8628,237.0705,6958.0
2020-12-07 13:50:00,251.27,251.31,251.05,251.24,6756.0,237.1271,237.1648,236.9195,237.0988,6756.0
2020-12-07 13:55:00,251.13,251.13,250.9,251.0,9783.0,236.995,236.995,236.7779,236.8723,9783.0
2020-12-07 14:00:00,250.98,251.09,250.68,251.02,10586.0,236.8534,236.9572,236.5703,236.8912,10586.0
2020-12-07 14:05:00,251.0,251.03,250.75,250.93,9357.0,236.8723,236.9006,236.6364,236.8062,9357.0
2020-12-07 14:10:00,250.93,250.96,250.75,250.9,7417.0,236.8062,236.8345,236.6364,236.7779,7417.0
2020-12-07 14:15:00,250.94,251.17,250.86,250.93,13496.0,236.8157,237.0327,236.7402,236.8062,13496.0
2020-12-07 14:20:00,251.03,251.6,250.99,251.6,8560.0,236.9006,237.4385,236.8628,237.4385,8560.0
2020-12-07 14:25:00,251.61,251.73,251.51,251.68,9749.0,237.4479,237.5612,237.3536,237.514,9749.0
2020-12-07 14:30:00,251.64,251.68,251.46,251.57,11394.0,237.4763,237.514,237.3064,237.4102,11394.0
2020-12-07 14:35:00,251.51,251.75,251.5,251.75,6462.0,237.3536,237.5801,237.3441,237.5801,6462.0
2020-12-07 14:40:00,251.8,252.1,251.8,252.05,18672.0,237.6273,237.9104,237.6273,237.8632,18672.0
2020-12-07 14:45:00,252.05,252.08,251.68,251.71,13755.0,237.8632,237.8915,237.514,237.5423,13755.0
2020-12-07 14:50:00,251.65,251.83,251.54,251.54,11677.0,237.4857,237.6556,237.3819,237.3819,11677.0
2020-12-07 14:55:00,251.51,251.51,251.17,251.17,6353.0,237.3536,237.3536,237.0327,237.0327,6353.0
2020-12-07 15:00:00,251.34,251.53,251.21,251.43,11871.0,237.1931,237.3724,237.0705,237.2781,11871.0
2020-12-07 15:05:00,251.48,251.5,251.36,251.45,4822.0,237.3253,237.3441,237.212,237.297,4822.0
2020-12-07 15:10:00,251.47,251.79,251.46,251.63,14655.0,237.3158,237.6178,237.3064,237.4668,14655.0
2020-12-07 15:15:00,251.57,251.71,251.47,251.6,23901.0,237.4102,237.5423,237.3158,237.4385,23901.0
2020-12-07 15:20:00,251.6,251.98,251.6,251.9,14208.0,237.4385,237.7971,237.4385,237.7216,14208.0
2020-12-07 15:25:00,251.94,252.11,251.94,252.04,15319.0,237.7594,237.9198,237.7594,237.8537,15319.0
2020-12-07 15:30:00,251.98,252.13,251.98,252.05,15752.0,237.7971,237.9387,237.7971,237.8632,15752.0
2020-12-07 15:35:00,252.05,252.49,251.96,252.45,34817.0,237.8632,238.2784,237.7782,238.2407,34817.0
2020-12-07 15:40:00,252.49,252.49,251.93,252.04,17735.0,238.2784,238.2784,237.7499,237.8537,17735.0
2020-12-07 15:45:00,252.02,252.11,251.53,251.92,24069.0,237.8349,237.9198,237.3724,237.7405,24069.0
2020-12-07 15:50:00,251.89,252.27,251.83,252.24,37791.0,237.7122,238.0708,237.6556,238.0425,37791.0
2020-12-07 15:55:00,252.24,252.69,251.94,252.01,163360.0,238.0425,238.4672,237.7594,237.8254,163360.0
2020-12-08 09:30:00,253.12,253.12,251.51,252.47,56798.0,238.873,238.873,237.3536,238.2595,56798.0
2020-12-08 09:35:00,252.48,253.23,252.27,252.76,19068.0,238.269,238.9768,238.0708,238.5332,19068.0
2020-12-08 09:40:00,253.09,253.09,252.25,252.79,7756.0,238.8446,238.8446,238.0519,238.5615,7756.0
2020-12-08 09:45:00,253.05,253.45,252.7,252.7,15459.0,238.8069,239.1844,238.4766,238.4766,15459.0
2020-12-08 09:50:00,252.82,253.09,252.67,253.0,10751.0,238.5898,238.8446,238.4483,238.7597,10751.0
2020-12-08 09:55:00,253.08,253.54,252.71,253.15,17636.0,238.8352,239.2693,238.486,238.9013,17636.0
2020-12-08 10:00:00,253.09,253.28,252.81,252.81,10131.0,238.8446,239.0239,238.5804,238.5804,10131.0
2020-12-08 10:05:00,252.87,253.2,252.84,253.05,9329.0,238.637,238.9485,238.6087,238.8069,9329.0
2020-12-08 10:10:00,253.07,253.2,252.81,252.94,11263.0,238.8258,238.9485,238.5804,238.7031,11263.0
2020-12-08 10:15:00,252.84,253.13,252.79,252.98,7348.0,238.6087,238.8824,238.5615,238.7408,7348.0
2020-12-08 10:20:00,252.98,253.1,252.84,252.92,6016.0,238.7408,238.8541,238.6087,238.6842,6016.0
2020-12-08 10:25:00,252.86,253.19,252.65,252.97,17647.0,238.6276,238.939,238.4294,238.7314,17647.0
2020-12-08 10:30:00,252.97,253.38,252.79,253.38,13328.0,238.7314,239.1183,238.5615,239.1183,13328.0
2020-12-08 10:35:00,253.34,253.43,253.02,253.02,19454.0,239.0806,239.1655,238.7786,238.7786,19454.0
2020-12-08 10:40:00,253.15,253.39,253.05,253.31,7293.0,238.9013,239.1278,238.8069,239.0523,7293.0
2020-12-08 10:45:00,253.26,253.31,253.01,253.01,13841.0,239.0051,239.0523,238.7691,238.7691,13841.0
2020-12-08 10:50:00,253.01,253.21,252.98,253.14,14644.0,238.7691,238.9579,238.7408,238.8918,14644.0
2020-12-08 10:55:00,253.18,253.31,253.04,253.25,4824.0,238.9296,239.0523,238.7975,238.9956,4824.0
2020-12-08 11:00:00,253.28,254.2,253.28,254.19,14088.0,239.0239,239.8922,239.0239,239.8827,14088.0
2020-12-08 11:05:00,254.21,254.84,254.19,254.43,12316.0,239.9016,240.4961,239.8827,240.1092,12316.0
2020-12-08 11:10:00,254.3,254.4,253.99,254.19,10253.0,239.9865,240.0809,239.694,239.8827,10253.0
2020-12-08 11:15:00,254.27,254.29,254.06,254.17,7404.0,239.9582,239.9771,239.76,239.8639,7404.0
2020-12-08 11:20:00,254.18,254.23,253.93,254.02,6000.0,239.8733,239.9205,239.6374,239.7223,6000.0
2020-12-08 11:25:00,254.07,254.09,253.91,253.98,6585.0,239.7695,239.7884,239.6185,239.6845,6585.0
2020-12-08 11:30:00,254.03,254.13,253.94,254.0,6649.0,239.7317,239.8261,239.6468,239.7034,6649.0
2020-12-08 11:35:00,254.02,254.1,253.95,254.06,6386.0,239.7223,239.7978,239.6562,239.76,6386.0
2020-12-08 11:40:00,254.08,254.08,253.56,253.65,4355.0,239.7789,239.7789,239.2882,239.3731,4355.0
2020-12-08 11:45:00,253.75,253.86,253.7,253.72,5755.0,239.4675,239.5713,239.4203,239.4392,5755.0
2020-12-08 11:50:00,253.67,253.72,253.53,253.59,5200.0,239.392,239.4392,239.2599,239.3165,5200.0
2020-12-08 11:55:00,253.59,253.68,253.45,253.68,5290.0,239.3165,239.4014,239.1844,239.4014,5290.0
2020-12-08 12:00:00,253.73,253.73,253.19,253.35,3854.0,239.4486,239.4486,238.939,239.09,3854.0
2020-12-08 12:05:00,253.27,253.46,252.99,253.0,7646.0,239.0145,239.1938,238.7503,238.7597,7646.0
2020-12-08 12:10:00,253.0,253.07,252.89,252.99,7932.0,238.7597,238.8258,238.6559,238.7503,7932.0
2020-12-08 12:15:00,252.94,253.11,252.8,252.85,10942.0,238.7031,238.8635,238.571,238.6182,10942.0
2020-12-08 12:20:00,252.9,253.05,252.84,252.86,7052.0,238.6653,238.8069,238.6087,238.6276,7052.0
2020-12-08 12:25:00,252.85,253.06,252.85,252.86,6044.0,238.6182,238.8163,238.6182,238.6276,6044.0
2020-12-08 12:30:00,252.86,252.9,252.7,252.86,3350.0,238.6276,238.6653,238.4766,238.6276,3350.0
2020-12-08 12:35:00,252.83,253.04,252.82,252.98,7334.0,238.5993,238.7975,238.5898,238.7408,7334.0
2020-12-08 12:40:00,252.93,253.06,252.88,252.94,10328.0,238.6936,238.8163,238.6465,238.7031,10328.0
2020-12-08 12:45:00,252.97,252.99,252.86,252.9,3799.0,238.7314,238.7503,238.6276,238.6653,3799.0
2020-12-08 12:50:00,252.9,252.96,252.78,252.85,4200.0,238.6653,238.722,238.5521,238.6182,4200.0
2020-12-08 12:55:00,252.8,252.94,252.76,252.81,3819.0,238.571,238.7031,238.5332,238.5804,3819.0
2020-12-08 13:00:00,252.86,252.93,252.75,252.83,5200.0,238.6276,238.6936,238.5238,238.5993,5200.0
2020-12-08 13:05:00,252.77,252.83,252.59,252.63,4398.0,238.5427,238.5993,238.3728,238.4105,4398.0
2020-12-08 13:10:00,252.55,252.85,252.55,252.82,4331.0,238.335,238.6182,238.335,238.5898,4331.0
2020-12-08 13:15:00,252.84,252.93,252.74,252.87,5221.0,238.6087,238.6936,238.5143,238.637,5221.0
2020-12-08 13:20:00,252.89,252.97,252.75,252.86,4861.0,238.6559,238.7314,238.5238,238.6276,4861.0
2020-12-08 13:25:00,252.92,253.01,252.84,253.0,3430.0,238.6842,238.7691,238.6087,238.7597,3430.0
2020-12-08 13:30:00,252.94,253.08,252.89,253.08,6198.0,238.7031,238.8352,238.6559,238.8352,6198.0
2020-12-08 13:35:00,253.05,253.06,252.95,252.99,7289.0,238.8069,238.8163,238.7125,238.7503,7289.0
2020-12-08 13:40:00,252.97,253.05,252.96,253.0,9375.0,238.7314,238.8069,238.722,238.7597,9375.0
2020-12-08 13:45:00,252.98,253.04,252.97,252.99,9052.0,238.7408,238.7975,238.7314,238.7503,9052.0
2020-12-08 13:50:00,253.02,253.02,252.89,252.95,6797.0,238.7786,238.7786,238.6559,238.7125,6797.0
2020-12-08 13:55:00,252.99,252.99,252.83,252.88,3845.0,238.7503,238.7503,238.5993,238.6465,3845.0
2020-12-08 14:00:00,252.87,252.88,252.61,252.79,5019.0,238.637,238.6465,238.3917,238.5615,5019.0
2020-12-08 14:05:00,252.82,252.82,252.61,252.71,6139.0,238.5898,238.5898,238.3917,238.486,6139.0
2020-12-08 14:10:00,252.73,253.05,252.54,252.98,8982.0,238.5049,238.8069,238.3256,238.7408,8982.0
2020-12-08 14:15:00,252.95,253.04,252.77,252.99,6056.0,238.7125,238.7975,238.5427,238.7503,6056.0
2020-12-08 14:20:00,252.99,253.09,252.9,253.0,7152.0,238.7503,238.8446,238.6653,238.7597,7152.0
2020-12-08 14:25:00,253.0,253.1,252.9,252.95,12278.0,238.7597,238.8541,238.6653,238.7125,12278.0
2020-12-08 14:30:00,252.98,253.0,252.86,252.88,7771.0,238.7408,238.7597,238.6276,238.6465,7771.0
2020-12-08 14:35:00,252.87,252.9,252.65,252.71,5464.0,238.637,238.6653,238.4294,238.486,5464.0
2020-12-08 14:40:00,252.71,252.75,252.54,252.57,5652.0,238.486,238.5238,238.3256,238.3539,5652.0
2020-12-08 14:45:00,252.59,252.65,252.08,252.22,11592.0,238.3728,238.4294,237.8915,238.0236,11592.0
2020-12-08 14:50:00,252.27,252.28,251.82,251.98,12803.0,238.0708,238.0802,237.6461,237.7971,12803.0
2020-12-08 14:55:00,252.06,252.06,251.76,251.8,8207.0,237.8726,237.8726,237.5895,237.6273,8207.0
2020-12-08 15:00:00,251.75,251.93,251.68,251.83,5649.0,237.5801,237.7499,237.514,237.6556,5649.0
2020-12-08 15:05:00,251.84,251.87,251.67,251.74,8128.0,237.665,237.6933,237.5046,237.5706,8128.0
2020-12-08 15:10:00,251.65,251.69,251.29,251.4,9612.0,237.4857,237.5234,237.146,237.2498,9612.0
2020-12-08 15:15:00,251.46,251.69,251.27,251.69,9664.0,237.3064,237.5234,237.1271,237.5234,9664.0
2020-12-08 15:20:00,251.62,251.69,251.55,251.69,5657.0,237.4574,237.5234,237.3913,237.5234,5657.0
2020-12-08 15:25:00,251.69,251.75,251.62,251.7,5772.0,237.5234,237.5801,237.4574,237.5329,5772.0
2020-12-08 15:30:00,251.67,251.93,251.63,251.86,8788.0,237.5046,237.7499,237.4668,237.6839,8788.0
2020-12-08 15:35:00,251.77,252.11,251.58,252.09,14407.0,237.5989,237.9198,237.4196,237.9009,14407.0
2020-12-08 15:40:00,252.03,252.17,251.93,252.0,11598.0,237.8443,237.9764,237.7499,237.816,11598.0
2020-12-08 15:45:00,252.05,252.25,252.04,252.12,12103.0,237.8632,238.0519,237.8537,237.9292,12103.0
2020-12-08 15:50:00,252.04,252.32,252.04,252.16,16738.0,237.8537,238.118,237.8537,237.967,16738.0
2020-12-08 15:55:00,252.13,252.77,252.13,252.6,65465.0,237.9387,238.5427,237.9387,238.3822,65465.0
2020-12-09 09:30:00,252.5,253.36,252.25,252.86,26051.0,238.2879,239.0994,238.0519,238.6276,26051.0
2020-12-09 09:35:00,252.78,253.36,252.57,253.1,12079.0,238.5521,239.0994,238.3539,238.8541,12079.0
2020-12-09 09:40:00,253.01,253.7,253.01,253.04,6048.0,238.7691,239.4203,238.7691,238.7975,6048.0
2020-12-09 09:45:00,252.96,253.07,252.46,252.93,22106.0,238.722,238.8258,238.2501,238.6936,22106.0
2020-12-09 09:50:00,252.79,253.02,252.54,252.65,5590.0,238.5615,238.7786,238.3256,238.4294,5590.0
2020-12-09 09:55:00,252.83,253.08,252.59,252.59,4037.0,238.5993,238.8352,238.3728,238.3728,4037.0
2020-12-09 10:00:00,252.46,252.78,252.18,252.37,9554.0,238.2501,238.5521,237.9859,238.1652,9554.0
2020-12-09 10:05:00,252.3,252.99,252.3,252.72,8051.0,238.0991,238.7503,238.0991,238.4955,8051.0
2020-12-09 10:10:00,252.69,252.69,251.74,251.9,5787.0,238.4672,238.4672,237.5706,237.7216,5787.0
2020-12-09 10:15:00,251.99,252.53,251.86,252.1,11672.0,237.8066,238.3162,237.6839,237.9104,11672.0
2020-12-09 10:20:00,252.03,252.03,251.65,251.74,5335.0,237.8443,237.8443,237.4857,237.5706,5335.0
2020-12-09 10:25:00,251.6,251.98,251.6,251.98,6196.0,237.4385,237.7971,237.4385,237.7971,6196.0
2020-12-09 10:30:00,252.05,252.66,252.05,252.65,4475.0,237.8632,238.4388,237.8632,238.4294,4475.0
2020-12-09 10:35:00,252.65,252.72,252.05,252.07,14872.0,238.4294,238.4955,237.8632,237.8821,14872.0
2020-12-09 10:40:00,251.97,252.38,251.97,252.31,5780.0,237.7877,238.1746,237.7877,238.1085,5780.0
2020-12-09 10:45:00,252.33,252.33,252.0,252.03,3287.0,238.1274,238.1274,237.816,237.8443,3287.0
2020-12-09 10:50:00,251.97,252.22,251.87,252.07,4600.0,237.7877,238.0236,237.6933,237.8821,4600.0
2020-12-09 10:55:00,252.06,252.44,251.99,252.34,10185.0,237.8726,238.2312,237.8066,238.1369,10185.0
2020-12-09 11:00:00,252.34,252.38,252.19,252.27,10897.0,238.1369,238.1746,237.9953,238.0708,10897.0
2020-12-09 11:05:00,252.19,252.26,251.82,252.17,4241.0,237.9953,238.0614,237.6461,237.9764,4241.0
2020-12-09 11:10:00,252.11,252.57,251.99,252.49,5256.0,237.9198,238.3539,237.8066,238.2784,5256.0
2020-12-09 11:15:00,252.44,252.44,252.15,252.27,6108.0,238.2312,238.2312,237.9576,238.0708,6108.0
2020-12-09 11:20:00,252.2,252.44,252.13,252.44,6287.0,238.0047,238.2312,237.9387,238.2312,6287.0
2020-12-09 11:25:00,252.44,252.47,252.21,252.45,10051.0,238.2312,238.2595,238.0142,238.2407,10051.0
2020-12-09 11:30:00,252.53,253.06,252.49,252.84,13408.0,238.3162,238.8163,238.2784,238.6087,13408.0
2020-12-09 11:35:00,252.92,253.08,252.75,252.83,5514.0,238.6842,238.8352,238.5238,238.5993,5514.0
2020-12-09 11:40:00,252.88,253.05,252.79,253.04,3208.0,238.6465,238.8069,238.5615,238.7975,3208.0
2020-12-09 11:45:00,253.05,253.05,252.75,252.75,5850.0,238.8069,238.8069,238.5238,238.5238,5850.0
2020-12-09 11:50:00,252.83,253.04,252.83,252.98,5532.0,238.5993,238.7975,238.5993,238.7408,5532.0
2020-12-09 11:55:00,252.97,253.17,252.88,253.16,6491.0,238.7314,238.9201,238.6465,238.9107,6491.0
2020-12-09 12:00:00,253.15,253.34,252.96,253.34,19490.0,238.9013,239.0806,238.722,239.0806,19490.0
2020-12-09 12:05:00,253.42,253.52,253.17,253.43,20199.0,239.1561,239.2504,238.9201,239.1655,20199.0
2020-12-09 12:10:00,253.56,253.67,253.41,253.64,6237.0,239.2882,239.392,239.1466,239.3637,6237.0
2020-12-09 12:15:00,253.65,253.83,253.59,253.75,5429.0,239.3731,239.543,239.3165,239.4675,5429.0
2020-12-09 12:20:00,253.72,253.81,253.53,253.81,10146.0,239.4392,239.5241,239.2599,239.5241,10146.0
2020-12-09 12:25:00,253.86,253.97,253.74,253.93,4913.0,239.5713,239.6751,239.4581,239.6374,4913.0
2020-12-09 12:30:00,253.89,254.0,253.7,254.0,3759.0,239.5996,239.7034,239.4203,239.7034,3759.0
2020-12-09 12:35:00,254.11,254.34,253.91,254.22,5916.0,239.8072,240.0243,239.6185,239.911,5916.0
2020-12-09 12:40:00,254.27,254.32,253.94,253.99,6099.0,239.9582,240.0054,239.6468,239.694,6099.0
2020-12-09 12:45:00,254.02,254.09,253.81,253.91,12386.0,239.7223,239.7884,239.5241,239.6185,12386.0
2020-12-09 12:50:00,253.66,254.0,253.43,253.86,5275.0,239.3826,239.7034,239.1655,239.5713,5275.0
2020-12-09 12:55:00,253.84,254.04,253.83,253.85,2519.0,239.5524,239.7412,239.543,239.5619,2519.0
2020-12-09 13:00:00,253.8,253.99,253.7,253.83,6191.0,239.5147,239.694,239.4203,239.543,6191.0
2020-12-09 13:05:00,253.73,254.47,253.72,254.36,12921.0,239.4486,240.147,239.4392,240.0432,12921.0
2020-12-09 13:10:00,254.18,254.33,254.06,254.2,13523.0,239.8733,240.0148,239.76,239.8922,13523.0
2020-12-09 13:15:00,254.25,254.31,253.95,254.17,8800.0,239.9394,239.996,239.6562,239.8639,8800.0
2020-12-09 13:20:00,254.25,254.32,253.93,253.97,5970.0,239.9394,240.0054,239.6374,239.6751,5970.0
2020-12-09 13:25:00,253.92,254.31,253.92,254.3,3456.0,239.6279,239.996,239.6279,239.9865,3456.0
2020-12-09 13:30:00,254.22,254.25,253.99,254.0,4971.0,239.911,239.9394,239.694,239.7034,4971.0
2020-12-09 13:35:00,253.85,254.12,253.74,253.93,2892.0,239.5619,239.8167,239.4581,239.6374,2892.0
2020-12-09 13:40:00,253.98,254.39,253.93,254.15,5837.0,239.6845,240.0715,239.6374,239.845,5837.0
2020-12-09 13:45:00,254.24,254.52,254.18,254.39,6353.0,239.9299,240.1942,239.8733,240.0715,6353.0
2020-12-09 13:50:00,254.38,254.45,253.92,254.09,5260.0,240.062,240.1281,239.6279,239.7884,5260.0
2020-12-09 13:55:00,254.0,254.0,253.4,253.69,8362.0,239.7034,239.7034,239.1372,239.4109,8362.0
2020-12-09 14:00:00,253.79,254.38,253.71,254.24,4692.0,239.5052,240.062,239.4297,239.9299,4692.0
2020-12-09 14:05:00,254.19,254.3,254.03,254.24,8371.0,239.8827,239.9865,239.7317,239.9299,8371.0
2020-12-09 14:10:00,254.28,254.41,254.11,254.14,7415.0,239.9677,240.0903,239.8072,239.8355,7415.0
2020-12-09 14:15:00,254.07,254.33,254.07,254.33,3000.0,239.7695,240.0148,239.7695,240.0148,3000.0
2020-12-09 14:20:00,254.32,254.87,254.26,254.86,10130.0,240.0054,240.5245,239.9488,240.515,10130.0
2020-12-09 14:25:00,254.9,255.23,254.86,255.16,15843.0,240.5528,240.8642,240.515,240.7981,15843.0
2020-12-09 14:30:00,255.11,255.16,254.93,254.98,7498.0,240.7509,240.7981,240.5811,240.6283,7498.0
2020-12-09 14:35:00,255.05,255.07,254.83,254.92,4342.0,240.6943,240.7132,240.4867,240.5716,4342.0
2020-12-09 14:40:00,254.9,255.04,254.61,254.61,6496.0,240.5528,240.6849,240.2791,240.2791,6496.0
2020-12-09 14:45:00,254.58,255.14,254.58,255.0,8086.0,240.2508,240.7793,240.2508,240.6471,8086.0
2020-12-09 14:50:00,254.8,254.85,254.36,254.59,5892.0,240.4584,240.5056,240.0432,240.2602,5892.0
2020-12-09 14:55:00,254.61,255.07,254.52,254.9,6007.0,240.2791,240.7132,240.1942,240.5528,6007.0
2020-12-09 15:00:00,254.92,255.01,254.4,254.5,8596.0,240.5716,240.6566,240.0809,240.1753,8596.0
2020-12-09 15:05:00,254.5,254.82,254.5,254.65,8783.0,240.1753,240.4773,240.1753,240.3168,8783.0
2020-12-09 15:10:00,254.57,254.84,254.57,254.72,7779.0,240.2413,240.4961,240.2413,240.3829,7779.0
2020-12-09 15:15:00,254.64,254.76,254.5,254.69,6018.0,240.3074,240.4206,240.1753,240.3546,6018.0
2020-12-09 15:20:00,254.71,254.77,254.33,254.33,7615.0,240.3735,240.4301,240.0148,240.0148,7615.0
2020-12-09 15:25:00,254.35,254.5,254.16,254.4,6564.0,240.0337,240.1753,239.8544,240.0809,6564.0
2020-12-09 15:30:00,254.29,254.71,254.17,254.39,13547.0,239.9771,240.3735,239.8639,240.0715,13547.0
2020-12-09 15:35:00,254.37,254.62,254.0,254.44,8261.0,240.0526,240.2885,239.7034,240.1187,8261.0
2020-12-09 15:40:00,254.53,255.1,254.53,255.07,16421.0,240.2036,240.7415,240.2036,240.7132,16421.0
2020-12-09 15:45:00,255.13,255.35,254.85,254.86,19305.0,240.7698,240.9774,240.5056,240.515,19305.0
2020-12-09 15:50:00,254.97,255.32,254.91,255.04,25217.0,240.6188,240.9491,240.5622,240.6849,25217.0
2020-12-09 15:55:00,254.99,255.5,254.73,254.73,79223.0,240.6377,241.119,240.3923,240.3923,79223.0
2020-12-10 09:30:00,253.59,253.68,252.03,252.2,23050.0,239.3165,239.4014,237.8443,238.0047,23050.0
2020-12-10 09:35:00,252.02,252.92,251.86,252.9,7123.0,237.8349,238.6842,237.6839,238.6653,7123.0
2020-12-10 09:40:00,253.2,253.43,251.97,252.01,8727.0,238.9485,239.1655,237.7877,237.8254,8727.0
2020-12-10 09:45:00,251.99,252.91,251.99,252.76,7667.0,237.8066,238.6748,237.8066,238.5332,7667.0
2020-12-10 09:50:00,252.88,253.54,252.77,253.09,7754.0,238.6465,239.2693,238.5427,238.8446,7754.0
2020-12-10 09:55:00,252.91,253.7,252.91,253.34,7121.0,238.6748,239.4203,238.6748,239.0806,7121.0
2020-12-10 10:00:00,253.56,253.6,252.78,252.84,11933.0,239.2882,239.3259,238.5521,238.6087,11933.0
2020-12-10 10:05:00,252.93,253.43,252.83,252.91,7895.0,238.6936,239.1655,238.5993,238.6748,7895.0
2020-12-10 10:10:00,252.97,253.32,252.97,253.1,5165.0,238.7314,239.0617,238.7314,238.8541,5165.0
2020-12-10 10:15:00,253.24,253.83,253.23,253.65,12277.0,238.9862,239.543,238.9768,239.3731,12277.0
2020-12-10 10:20:00,253.62,254.24,253.6,254.08,11367.0,239.3448,239.9299,239.3259,239.7789,11367.0
2020-12-10 10:25:00,254.0,254.0,253.11,253.11,9684.0,239.7034,239.7034,238.8635,238.8635,9684.0
2020-12-10 10:30:00,253.32,253.33,252.49,252.5,6320.0,239.0617,239.0711,238.2784,238.2879,6320.0
2020-12-10 10:35:00,252.57,253.11,252.43,252.53,11573.0,238.3539,238.8635,238.2218,238.3162,11573.0
2020-12-10 10:40:00,252.66,252.75,252.45,252.5,5955.0,238.4388,238.5238,238.2407,238.2879,5955.0
2020-12-10 10:45:00,252.45,252.6,252.13,252.45,6874.0,238.2407,238.3822,237.9387,238.2407,6874.0
2020-12-10 10:50:00,252.61,253.09,252.61,252.87,10272.0,238.3917,238.8446,238.3917,238.637,10272.0
2020-12-10 10:55:00,252.94,253.1,252.76,252.83,6267.0,238.7031,238.8541,238.5332,238.5993,6267.0
2020-12-10 11:00:00,252.77,252.9,252.67,252.78,4346.0,238.5427,238.6653,238.4483,238.5521,4346.0
2020-12-10 11:05:00,252.79,252.81,252.26,252.36,6410.0,238.5615,238.5804,238.0614,238.1557,6410.0
2020-12-10 11:10:00,252.4,252.6,252.14,252.57,7642.0,238.1935,238.3822,237.9481,238.3539,7642.0
2020-12-10 11:15:00,252.65,253.0,252.61,252.9,4753.0,238.4294,238.7597,238.3917,238.6653,4753.0
2020-12-10 11:20:00,253.01,253.01,252.47,252.58,8920.0,238.7691,238.7691,238.2595,238.3633,8920.0
2020-12-10 11:25:00,252.68,252.82,252.5,252.82,5805.0,238.4577,238.5898,238.2879,238.5898,5805.0
2020-12-10 11:30:00,252.84,252.91,252.48,252.58,9715.0,238.6087,238.6748,238.269,238.3633,9715.0
2020-12-10 11:35:00,252.61,252.76,252.48,252.51,6297.0,238.3917,238.5332,238.269,238.2973,6297.0
2020-12-10 11:40:00,252.43,252.55,252.33,252.36,4828.0,238.2218,238.335,238.1274,238.1557,4828.0
2020-12-10 11:45:00,252.37,252.44,252.08,252.18,4625.0,238.1652,238.2312,237.8915,237.9859,4625.0
2020-12-10 11:50:00,252.27,252.27,251.87,251.9,6627.0,238.0708,238.0708,237.6933,237.7216,6627.0
2020-12-10 11:55:00,251.9,251.9,251.59,251.59,2400.0,237.7216,237.7216,237.4291,237.4291,2400.0
2020-12-10 12:00:00,251.59,251.59,251.19,251.52,17295.0,237.4291,237.4291,237.0516,237.363,17295.0
2020-12-10 12:05:00,251.56,251.63,251.36,251.52,6499.0,237.4008,237.4668,237.212,237.363,6499.0
2020-12-10 12:10:00,251.51,251.53,251.44,251.51,2007.0,237.3536,237.3724,237.2875,237.3536,2007.0
2020-12-10 12:15:00,251.5,251.98,251.5,251.83,3181.0,237.3441,237.7971,237.3441,237.6556,3181.0
2020-12-10 12:20:00,251.83,251.83,251.47,251.59,7553.0,237.6556,237.6556,237.3158,237.4291,7553.0
2020-12-10 12:25:00,251.6,251.6,251.43,251.44,2123.0,237.4385,237.4385,237.2781,237.2875,2123.0
2020-12-10 12:30:00,251.4,251.63,251.31,251.52,11576.0,237.2498,237.4668,237.1648,237.363,11576.0
2020-12-10 12:35:00,251.52,251.52,251.35,251.49,4360.0,237.363,237.363,237.2026,237.3347,4360.0
2020-12-10 12:40:00,251.51,251.87,251.5,251.52,3314.0,237.3536,237.6933,237.3441,237.363,3314.0
2020-12-10 12:45:00,251.56,251.63,251.37,251.47,7158.0,237.4008,237.4668,237.2215,237.3158,7158.0
2020-12-10 12:50:00,251.45,251.45,251.19,251.19,3959.0,237.297,237.297,237.0516,237.0516,3959.0
2020-12-10 12:55:00,251.24,251.56,251.2,251.5,3665.0,237.0988,237.4008,237.061,237.3441,3665.0
2020-12-10 13:00:00,251.38,251.47,251.25,251.41,2804.0,237.2309,237.3158,237.1082,237.2592,2804.0
2020-12-10 13:05:00,251.39,251.61,251.33,251.52,2206.0,237.2403,237.4479,237.1837,237.363,2206.0
2020-12-10 13:10:00,251.43,251.79,251.43,251.73,3475.0,237.2781,237.6178,237.2781,237.5612,3475.0
2020-12-10 13:15:00,251.8,252.14,251.8,252.06,2421.0,237.6273,237.9481,237.6273,237.8726,2421.0
2020-12-10 13:20:00,252.05,252.12,251.78,251.82,4166.0,237.8632,237.9292,237.6084,237.6461,4166.0
2020-12-10 13:25:00,251.78,251.91,251.71,251.76,5035.0,237.6084,237.7311,237.5423,237.5895,5035.0
2020-12-10 13:30:00,251.79,251.84,251.54,251.57,3524.0,237.6178,237.665,237.3819,237.4102,3524.0
2020-12-10 13:35:00,251.61,251.64,251.42,251.62,4380.0,237.4479,237.4763,237.2686,237.4574,4380.0
2020-12-10 13:40:00,251.56,251.67,251.46,251.62,3328.0,237.4008,237.5046,237.3064,237.4574,3328.0
2020-12-10 13:45:00,251.49,251.65,251.36,251.58,4223.0,237.3347,237.4857,237.212,237.4196,4223.0
2020-12-10 13:50:00,251.37,251.45,251.21,251.35,5168.0,237.2215,237.297,237.0705,237.2026,5168.0
2020-12-10 13:55:00,251.36,251.36,251.09,251.09,3290.0,237.212,237.212,236.9572,236.9572,3290.0
2020-12-10 14:00:00,251.17,251.19,250.81,250.9,6328.0,237.0327,237.0516,236.693,236.7779,6328.0
2020-12-10 14:05:00,250.82,251.09,250.82,250.99,4082.0,236.7024,236.9572,236.7024,236.8628,4082.0
2020-12-10 14:10:00,250.97,250.98,250.68,250.81,5934.0,236.844,236.8534,236.5703,236.693,5934.0
2020-12-10 14:15:00,250.7,250.87,250.61,250.84,10392.0,236.5892,236.7496,236.5042,236.7213,10392.0
2020-12-10 14:20:00,250.88,250.9,250.62,250.73,6536.0,236.759,236.7779,236.5137,236.6175,6536.0
2020-12-10 14:25:00,250.89,251.27,250.89,251.15,3663.0,236.7685,237.1271,236.7685,237.0138,3663.0
2020-12-10 14:30:00,251.13,251.3,251.06,251.25,6245.0,236.995,237.1554,236.9289,237.1082,6245.0
2020-12-10 14:35:00,251.26,251.66,251.25,251.62,6625.0,237.1176,237.4951,237.1082,237.4574,6625.0
2020-12-10 14:40:00,251.66,251.66,251.53,251.54,4516.0,237.4951,237.4951,237.3724,237.3819,4516.0
2020-12-10 14:45:00,251.74,251.86,251.72,251.76,4944.0,237.5706,237.6839,237.5518,237.5895,4944.0
2020-12-10 14:50:00,251.82,251.83,251.66,251.71,4150.0,237.6461,237.6556,237.4951,237.5423,4150.0
2020-12-10 14:55:00,251.71,251.88,251.64,251.88,4479.0,237.5423,237.7027,237.4763,237.7027,4479.0
2020-12-10 15:00:00,251.83,252.22,251.83,252.05,8974.0,237.6556,238.0236,237.6556,237.8632,8974.0
2020-12-10 15:05:00,251.95,252.19,251.92,252.08,4608.0,237.7688,237.9953,237.7405,237.8915,4608.0
2020-12-10 15:10:00,252.08,252.48,252.07,252.39,6119.0,237.8915,238.269,237.8821,238.184,6119.0
2020-12-10 15:15:00,252.5,252.75,252.44,252.69,9800.0,238.2879,238.5238,238.2312,238.4672,9800.0
2020-12-10 15:20:00,252.66,252.95,252.6,252.8,5861.0,238.4388,238.7125,238.3822,238.571,5861.0
2020-12-10 15:25:00,252.85,252.88,252.62,252.71,11596.0,238.6182,238.6465,238.4011,238.486,11596.0
2020-12-10 15:30:00,252.72,252.82,252.5,252.51,16958.0,238.4955,238.5898,238.2879,238.2973,16958.0
2020-12-10 15:35:00,252.53,252.54,252.29,252.53,9213.0,238.3162,238.3256,238.0897,238.3162,9213.0
2020-12-10 15:40:00,252.5,252.73,252.5,252.59,14981.0,238.2879,238.5049,238.2879,238.3728,14981.0
2020-12-10 15:45:00,252.57,252.92,252.54,252.78,19782.0,238.3539,238.6842,238.3256,238.5521,19782.0
2020-12-10 15:50:00,252.8,253.41,252.8,253.41,33396.0,238.571,239.1466,238.571,239.1466,33396.0
2020-12-10 15:55:00,253.41,253.63,253.19,253.45,97575.0,239.1466,239.3542,238.939,239.1844,97575.0
2020-12-11 09:30:00,251.44,252.78,251.22,251.52,21129.0,237.2875,238.5521,237.0799,237.363,21129.0
2020-12-11 09:35:00,251.59,251.59,251.02,251.24,3600.0,237.4291,237.4291,236.8912,237.0988,3600.0
2020-12-11 09:40:00,251.24,251.26,250.82,251.08,7781.0,237.0988,237.1176,236.7024,236.9478,7781.0
2020-12-11 09:45:00,251.19,252.16,251.01,251.17,10216.0,237.0516,237.967,236.8817,237.0327,10216.0
2020-12-11 09:50:00,251.2,252.28,251.0,252.17,13869.0,237.061,238.0802,236.8723,237.9764,13869.0
2020-12-11 09:55:00,252.29,252.5,251.74,252.4,5926.0,238.0897,238.2879,237.5706,238.1935,5926.0
2020-12-11 10:00:00,252.27,252.84,252.16,252.84,10172.0,238.0708,238.6087,237.967,238.6087,10172.0
2020-12-11 10:05:00,252.88,253.22,252.8,252.89,5702.0,238.6465,238.9673,238.571,238.6559,5702.0
2020-12-11 10:10:00,253.07,253.07,252.47,252.75,8766.0,238.8258,238.8258,238.2595,238.5238,8766.0
2020-12-11 10:15:00,252.86,253.17,252.63,253.17,5104.0,238.6276,238.9201,238.4105,238.9201,5104.0
2020-12-11 10:20:00,253.05,253.1,252.37,252.6,6300.0,238.8069,238.8541,238.1652,238.3822,6300.0
2020-12-11 10:25:00,252.73,252.85,252.32,252.51,5794.0,238.5049,238.6182,238.118,238.2973,5794.0
2020-12-11 10:30:00,252.6,252.66,252.21,252.39,4649.0,238.3822,238.4388,238.0142,238.184,4649.0
2020-12-11 10:35:00,252.29,252.59,252.0,252.53,8092.0,238.0897,238.3728,237.816,238.3162,8092.0
2020-12-11 10:40:00,252.53,252.72,252.28,252.43,7424.0,238.3162,238.4955,238.0802,238.2218,7424.0
2020-12-11 10:45:00,252.33,252.44,252.09,252.16,3575.0,238.1274,238.2312,237.9009,237.967,3575.0
2020-12-11 10:50:00,252.23,252.23,251.9,252.2,3204.0,238.033,238.033,237.7216,238.0047,3204.0
2020-12-11 10:55:00,252.12,252.58,252.1,252.58,5610.0,237.9292,238.3633,237.9104,238.3633,5610.0
2020-12-11 11:00:00,252.52,252.84,252.5,252.74,3965.0,238.3067,238.6087,238.2879,238.5143,3965.0
2020-12-11 11:05:00,252.67,252.86,252.67,252.68,3750.0,238.4483,238.6276,238.4483,238.4577,3750.0
2020-12-11 11:10:00,252.58,252.75,252.38,252.74,4207.0,238.3633,238.5238,238.1746,238.5143,4207.0
2020-12-11 11:15:00,252.87,252.87,252.62,252.62,1807.0,238.637,238.637,238.4011,238.4011,1807.0
2020-12-11 11:20:00,252.51,252.61,252.39,252.45,3112.0,238.2973,238.3917,238.184,238.2407,3112.0
2020-12-11 11:25:00,252.5,252.6,252.46,252.55,3750.0,238.2879,238.3822,238.2501,238.335,3750.0
2020-12-11 11:30:00,252.6,252.68,252.44,252.45,3505.0,238.3822,238.4577,238.2312,238.2407,3505.0
2020-12-11 11:35:00,252.48,252.55,252.3,252.46,3883.0,238.269,238.335,238.0991,238.2501,3883.0
2020-12-11 11:40:00,252.33,252.59,252.3,252.37,2338.0,238.1274,238.3728,238.0991,238.1652,2338.0
2020-12-11 11:45:00,252.31,252.66,252.29,252.66,2013.0,238.1085,238.4388,238.0897,238.4388,2013.0
2020-12-11 11:50:00,252.6,252.81,252.6,252.72,3938.0,238.3822,238.5804,238.3822,238.4955,3938.0
2020-12-11 11:55:00,252.71,252.76,252.64,252.69,4000.0,238.486,238.5332,238.42,238.4672,4000.0
2020-12-11 12:00:00,252.74,252.9,252.65,252.8,7161.0,238.5143,238.6653,238.4294,238.571,7161.0
2020-12-11 12:05:00,252.83,252.93,252.75,252.78,4250.0,238.5993,238.6936,238.5238,238.5521,4250.0
2020-12-11 12:10:00,252.78,252.82,252.27,252.27,3118.0,238.5521,238.5898,238.0708,238.0708,3118.0
2020-12-11 12:15:00,252.27,252.51,252.27,252.27,2849.0,238.0708,238.2973,238.0708,238.0708,2849.0
2020-12-11 12:20:00,252.3,252.44,252.22,252.4,2323.0,238.0991,238.2312,238.0236,238.1935,2323.0
2020-12-11 12:25:00,252.45,252.66,252.45,252.63,2729.0,238.2407,238.4388,238.2407,238.4105,2729.0
2020-12-11 12:30:00,252.58,252.63,252.47,252.6,4136.0,238.3633,238.4105,238.2595,238.3822,4136.0
2020-12-11 12:35:00,252.6,252.65,252.51,252.58,8292.0,238.3822,238.4294,238.2973,238.3633,8292.0
2020-12-11 12:40:00,252.68,252.89,252.67,252.83,3500.0,238.4577,238.6559,238.4483,238.5993,3500.0
2020-12-11 12:45:00,252.8,253.18,252.8,253.18,3145.0,238.571,238.9296,238.571,238.9296,3145.0
2020-12-11 12:50:00,253.21,253.48,253.17,253.39,6267.0,238.9579,239.2127,238.9201,239.1278,6267.0
2020-12-11 12:55:00,253.42,253.49,253.34,253.42,3148.0,239.1561,239.2221,239.0806,239.1561,3148.0
2020-12-11 13:00:00,253.41,253.71,253.37,253.7,7190.0,239.1466,239.4297,239.1089,239.4203,7190.0
2020-12-11 13:05:00,253.64,253.81,253.62,253.8,10074.0,239.3637,239.5241,239.3448,239.5147,10074.0
2020-12-11 13:10:00,253.86,254.34,253.86,254.28,11264.0,239.5713,240.0243,239.5713,239.9677,11264.0
2020-12-11 13:15:00,254.23,254.57,254.21,254.54,13838.0,239.9205,240.2413,239.9016,240.213,13838.0
2020-12-11 13:20:00,254.57,254.71,254.44,254.61,12638.0,240.2413,240.3735,240.1187,240.2791,12638.0
2020-12-11 13:25:00,254.57,254.69,254.46,254.56,5811.0,240.2413,240.3546,240.1375,240.2319,5811.0
2020-12-11 13:30:00,254.53,254.84,254.5,254.84,6180.0,240.2036,240.4961,240.1753,240.4961,6180.0
2020-12-11 13:35:00,254.81,254.89,254.72,254.72,8008.0,240.4678,240.5433,240.3829,240.3829,8008.0
2020-12-11 13:40:00,254.72,254.81,254.6,254.6,9580.0,240.3829,240.4678,240.2697,240.2697,9580.0
2020-12-11 13:45:00,254.59,254.68,254.38,254.53,6758.0,240.2602,240.3451,240.062,240.2036,6758.0
2020-12-11 13:50:00,254.47,254.86,254.46,254.85,7766.0,240.147,240.515,240.1375,240.5056,7766.0
2020-12-11 13:55:00,254.81,254.97,254.73,254.96,10921.0,240.4678,240.6188,240.3923,240.6094,10921.0
2020-12-11 14:00:00,254.99,254.99,254.75,254.77,5917.0,240.6377,240.6377,240.4112,240.4301,5917.0
2020-12-11 14:05:00,254.81,255.07,254.62,254.97,6659.0,240.4678,240.7132,240.2885,240.6188,6659.0
2020-12-11 14:10:00,254.98,255.63,254.98,255.57,24722.0,240.6283,241.2417,240.6283,241.1851,24722.0
2020-12-11 14:15:00,255.62,255.71,255.47,255.57,23116.0,241.2322,241.3172,241.0907,241.1851,23116.0
2020-12-11 14:20:00,255.55,255.67,255.51,255.51,11396.0,241.1662,241.2794,241.1284,241.1284,11396.0
2020-12-11 14:25:00,255.56,255.61,255.0,255.18,6569.0,241.1756,241.2228,240.6471,240.817,6569.0
2020-12-11 14:30:00,255.17,255.71,255.1,255.71,7531.0,240.8076,241.3172,240.7415,241.3172,7531.0
2020-12-11 14:35:00,255.71,255.99,255.61,255.86,5367.0,241.3172,241.5814,241.2228,241.4587,5367.0
2020-12-11 14:40:00,255.89,256.0,255.7,255.77,8178.0,241.487,241.5909,241.3077,241.3738,8178.0
2020-12-11 14:45:00,255.77,255.82,255.47,255.53,5426.0,241.3738,241.421,241.0907,241.1473,5426.0
2020-12-11 14:50:00,255.48,255.6,255.34,255.36,3422.0,241.1001,241.2134,240.968,240.9869,3422.0
2020-12-11 14:55:00,255.37,255.49,255.11,255.11,6362.0,240.9963,241.1096,240.7509,240.7509,6362.0
2020-12-11 15:00:00,255.19,255.23,254.87,254.88,5639.0,240.8264,240.8642,240.5245,240.5339,5639.0
2020-12-11 15:05:00,254.89,255.02,254.78,254.78,3959.0,240.5433,240.666,240.4395,240.4395,3959.0
2020-12-11 15:10:00,254.82,254.94,254.77,254.87,6733.0,240.4773,240.5905,240.4301,240.5245,6733.0
2020-12-11 15:15:00,254.92,255.51,254.92,255.49,8564.0,240.5716,241.1284,240.5716,241.1096,8564.0
2020-12-11 15:20:00,255.49,255.51,255.37,255.4,7503.0,241.1096,241.1284,240.9963,241.0246,7503.0
2020-12-11 15:25:00,255.41,255.49,255.38,255.43,6611.0,241.0341,241.1096,241.0057,241.0529,6611.0
2020-12-11 15:30:00,255.59,255.9,255.57,255.65,12789.0,241.2039,241.4965,241.1851,241.2606,12789.0
2020-12-11 15:35:00,255.7,255.87,255.66,255.66,15574.0,241.3077,241.4682,241.27,241.27,15574.0
2020-12-11 15:40:00,255.63,255.95,255.63,255.87,18262.0,241.2417,241.5437,241.2417,241.4682,18262.0
2020-12-11 15:45:00,255.88,255.89,255.63,255.63,22141.0,241.4776,241.487,241.2417,241.2417,22141.0
2020-12-11 15:50:00,255.66,255.93,255.52,255.68,22278.0,241.27,241.5248,241.1379,241.2889,22278.0
2020-12-11 15:55:00,255.63,255.99,255.53,255.79,68379.0,241.2417,241.5814,241.1473,241.3927,68379.0
2020-12-14 09:30:00,258.0,258.75,256.6,256.6,24711.0,243.4783,244.1861,242.1571,242.1571,24711.0
2020-12-14 09:35:00,256.69,257.12,256.13,256.98,7898.0,242.242,242.6478,241.7135,242.5157,7898.0
2020-12-14 09:40:00,257.16,257.2,256.51,256.52,6602.0,242.6856,242.7233,242.0721,242.0816,6602.0
2020-12-14 09:45:00,256.64,256.76,256.18,256.27,7257.0,242.1948,242.3081,241.7607,241.8457,7257.0
2020-12-14 09:50:00,256.36,256.4,255.8,255.81,5152.0,241.9306,241.9683,241.4021,241.4115,5152.0
2020-12-14 09:55:00,255.58,256.1,255.42,256.07,6451.0,241.1945,241.6852,241.0435,241.6569,6451.0
2020-12-14 10:00:00,256.2,256.88,255.91,256.53,8679.0,241.7796,242.4213,241.5059,242.091,8679.0
2020-12-14 10:05:00,256.69,257.41,256.45,257.38,4798.0,242.242,242.9215,242.0155,242.8932,4798.0
2020-12-14 10:10:00,257.38,257.46,256.94,257.09,3935.0,242.8932,242.9687,242.4779,242.6195,3935.0
2020-12-14 10:15:00,257.12,257.26,256.72,256.83,11432.0,242.6478,242.7799,242.2703,242.3741,11432.0
2020-12-14 10:20:00,256.75,256.92,256.53,256.71,5810.0,242.2986,242.4591,242.091,242.2609,5810.0
2020-12-14 10:25:00,256.56,256.74,256.05,256.34,7094.0,242.1193,242.2892,241.638,241.9117,7094.0
2020-12-14 10:30:00,256.35,256.61,256.19,256.34,8131.0,241.9212,242.1665,241.7702,241.9117,8131.0
2020-12-14 10:35:00,256.44,256.67,256.37,256.38,2817.0,242.0061,242.2231,241.94,241.9495,2817.0
2020-12-14 10:40:00,256.36,256.44,256.02,256.35,15695.0,241.9306,242.0061,241.6097,241.9212,15695.0
2020-12-14 10:45:00,256.43,256.51,255.73,255.86,5274.0,241.9966,242.0721,241.336,241.4587,5274.0
2020-12-14 10:50:00,255.82,255.82,255.16,255.5,7387.0,241.421,241.421,240.7981,241.119,7387.0
2020-12-14 10:55:00,255.44,255.69,255.26,255.46,7173.0,241.0624,241.2983,240.8925,241.0812,7173.0
2020-12-14 11:00:00,255.4,255.52,255.11,255.28,3829.0,241.0246,241.1379,240.7509,240.9114,3829.0
2020-12-14 11:05:00,255.27,255.78,255.15,255.47,9945.0,240.9019,241.3832,240.7887,241.0907,9945.0
2020-12-14 11:10:00,255.54,255.75,255.54,255.71,2332.0,241.1567,241.3549,241.1567,241.3172,2332.0
2020-12-14 11:15:00,255.53,255.9,255.42,255.82,3510.0,241.1473,241.4965,241.0435,241.421,3510.0
2020-12-14 11:20:00,255.93,255.97,255.68,255.9,5300.0,241.5248,241.5625,241.2889,241.4965,5300.0
2020-12-14 11:25:00,255.9,256.12,255.69,255.69,6462.0,241.4965,241.7041,241.2983,241.2983,6462.0
2020-12-14 11:30:00,255.89,255.89,255.4,255.54,5699.0,241.487,241.487,241.0246,241.1567,5699.0
2020-12-14 11:35:00,255.43,255.81,255.42,255.63,4724.0,241.0529,241.4115,241.0435,241.2417,4724.0
2020-12-14 11:40:00,255.62,256.09,255.49,256.0,11687.0,241.2322,241.6758,241.1096,241.5909,11687.0
2020-12-14 11:45:00,255.96,256.27,255.96,256.01,2623.0,241.5531,241.8457,241.5531,241.6003,2623.0
2020-12-14 11:50:00,256.0,256.47,255.94,256.47,5235.0,241.5909,242.0344,241.5342,242.0344,5235.0
2020-12-14 11:55:00,256.62,256.66,256.4,256.4,2382.0,242.176,242.2137,241.9683,241.9683,2382.0
2020-12-14 12:00:00,256.48,256.58,256.33,256.53,8101.0,242.0438,242.1382,241.9023,242.091,8101.0
2020-12-14 12:05:00,256.54,256.64,256.47,256.64,2248.0,242.1005,242.1948,242.0344,242.1948,2248.0
2020-12-14 12:10:00,256.76,257.21,256.76,257.21,3771.0,242.3081,242.7327,242.3081,242.7327,3771.0
2020-12-14 12:15:00,257.09,257.09,256.58,256.58,10294.0,242.6195,242.6195,242.1382,242.1382,10294.0
2020-12-14 12:20:00,256.65,256.7,256.38,256.51,3188.0,242.2043,242.2515,241.9495,242.0721,3188.0
2020-12-14 12:25:00,256.37,256.57,256.22,256.4,3157.0,241.94,242.1288,241.7985,241.9683,3157.0
2020-12-14 12:30:00,256.41,256.46,256.28,256.39,1122.0,241.9778,242.025,241.8551,241.9589,1122.0
2020-12-14 12:35:00,256.39,256.45,256.32,256.32,3301.0,241.9589,242.0155,241.8928,241.8928,3301.0
2020-12-14 12:40:00,256.12,256.12,255.77,255.91,2133.0,241.7041,241.7041,241.3738,241.5059,2133.0
2020-12-14 12:45:00,256.06,256.22,255.94,255.97,9321.0,241.6475,241.7985,241.5342,241.5625,9321.0
2020-12-14 12:50:00,256.0,256.15,255.92,256.12,2856.0,241.5909,241.7324,241.5154,241.7041,2856.0
2020-12-14 12:55:00,256.05,256.09,255.86,256.01,1969.0,241.638,241.6758,241.4587,241.6003,1969.0
2020-12-14 13:00:00,256.03,256.35,256.03,256.05,2645.0,241.6192,241.9212,241.6192,241.638,2645.0
2020-12-14 13:05:00,256.0,256.0,255.44,255.57,7132.0,241.5909,241.5909,241.0624,241.1851,7132.0
2020-12-14 13:10:00,255.55,255.8,255.47,255.48,5566.0,241.1662,241.4021,241.0907,241.1001,5566.0
2020-12-14 13:15:00,255.49,255.56,255.3,255.38,2469.0,241.1096,241.1756,240.9303,241.0057,2469.0
2020-12-14 13:20:00,255.33,255.53,255.23,255.23,2317.0,240.9586,241.1473,240.8642,240.8642,2317.0
2020-12-14 13:25:00,255.2,255.48,255.2,255.4,2859.0,240.8359,241.1001,240.8359,241.0246,2859.0
2020-12-14 13:30:00,255.39,255.69,255.32,255.6,2600.0,241.0152,241.2983,240.9491,241.2134,2600.0
2020-12-14 13:35:00,255.63,255.7,255.51,255.63,1301.0,241.2417,241.3077,241.1284,241.2417,1301.0
2020-12-14 13:40:00,255.57,255.78,255.57,255.59,5662.0,241.1851,241.3832,241.1851,241.2039,5662.0
2020-12-14 13:45:00,255.59,255.59,255.28,255.28,1804.0,241.2039,241.2039,240.9114,240.9114,1804.0
2020-12-14 13:50:00,255.29,255.43,255.25,255.36,3914.0,240.9208,241.0529,240.8831,240.9869,3914.0
2020-12-14 13:55:00,255.36,255.5,255.13,255.13,1278.0,240.9869,241.119,240.7698,240.7698,1278.0
2020-12-14 14:00:00,255.18,255.22,254.86,254.88,5905.0,240.817,240.8548,240.515,240.5339,5905.0
2020-12-14 14:05:00,254.9,255.05,254.64,254.72,8342.0,240.5528,240.6943,240.3074,240.3829,8342.0
2020-12-14 14:10:00,254.75,254.99,254.66,254.66,7154.0,240.4112,240.6377,240.3263,240.3263,7154.0
2020-12-14 14:15:00,254.72,254.95,254.6,254.85,17115.0,240.3829,240.6,240.2697,240.5056,17115.0
2020-12-14 14:20:00,254.8,255.04,254.7,254.77,4403.0,240.4584,240.6849,240.364,240.4301,4403.0
2020-12-14 14:25:00,254.7,254.76,254.36,254.71,4726.0,240.364,240.4206,240.0432,240.3735,4726.0
2020-12-14 14:30:00,254.7,254.82,254.54,254.66,2803.0,240.364,240.4773,240.213,240.3263,2803.0
2020-12-14 14:35:00,254.66,254.69,254.29,254.32,2601.0,240.3263,240.3546,239.9771,240.0054,2601.0
2020-12-14 14:40:00,254.43,254.67,254.37,254.66,3977.0,240.1092,240.3357,240.0526,240.3263,3977.0
2020-12-14 14:45:00,254.66,254.92,254.64,254.92,5253.0,240.3263,240.5716,240.3074,240.5716,5253.0
2020-12-14 14:50:00,254.83,254.95,254.68,254.87,4277.0,240.4867,240.6,240.3451,240.5245,4277.0
2020-12-14 14:55:00,254.91,255.1,254.81,254.85,6416.0,240.5622,240.7415,240.4678,240.5056,6416.0
2020-12-14 15:00:00,254.79,254.84,254.61,254.76,3184.0,240.449,240.4961,240.2791,240.4206,3184.0
2020-12-14 15:05:00,254.83,254.83,254.2,254.2,5593.0,240.4867,240.4867,239.8922,239.8922,5593.0
2020-12-14 15:10:00,254.23,254.57,254.23,254.47,3785.0,239.9205,240.2413,239.9205,240.147,3785.0
2020-12-14 15:15:00,254.48,254.49,254.23,254.37,4225.0,240.1564,240.1658,239.9205,240.0526,4225.0
2020-12-14 15:20:00,254.33,254.43,254.28,254.28,3697.0,240.0148,240.1092,239.9677,239.9677,3697.0
2020-12-14 15:25:00,254.34,254.55,254.24,254.28,3646.0,240.0243,240.2225,239.9299,239.9677,3646.0
2020-12-14 15:30:00,254.27,254.27,253.34,253.48,7522.0,239.9582,239.9582,239.0806,239.2127,7522.0
2020-12-14 15:35:00,253.54,253.62,253.1,253.1,9300.0,239.2693,239.3448,238.8541,238.8541,9300.0
2020-12-14 15:40:00,253.08,253.15,252.85,252.91,17889.0,238.8352,238.9013,238.6182,238.6748,17889.0
2020-12-14 15:45:00,252.94,253.45,252.72,253.29,17018.0,238.7031,239.1844,238.4955,239.0334,17018.0
2020-12-14 15:50:00,253.19,253.47,252.82,253.41,21082.0,238.939,239.2033,238.5898,239.1466,21082.0
2020-12-14 15:55:00,253.39,253.39,252.51,252.72,51211.0,239.1278,239.1278,238.2973,238.4955,51211.0
2020-12-15 09:30:00,256.33,259.46,255.98,259.28,73836.0,241.9023,244.8561,241.572,244.6862,73836.0
2020-12-15 09:35:00,259.4,260.67,259.22,260.47,34520.0,244.7995,245.998,244.6296,245.8093,34520.0
2020-12-15 09:40:00,260.33,260.66,260.08,260.52,24390.0,245.6771,245.9886,245.4412,245.8564,24390.0
2020-12-15 09:45:00,260.42,260.56,259.29,259.29,21800.0,245.7621,245.8942,244.6957,244.6957,21800.0
2020-12-15 09:50:00,259.41,260.0,258.97,260.0,21668.0,244.8089,245.3657,244.3937,245.3657,21668.0
2020-12-15 09:55:00,260.03,260.14,258.64,258.78,16143.0,245.394,245.4978,244.0823,244.2144,16143.0
2020-12-15 10:00:00,258.62,259.12,258.06,258.2,9345.0,244.0634,244.5352,243.5349,243.667,9345.0
2020-12-15 10:05:00,258.08,258.46,257.86,258.01,15231.0,243.5538,243.9124,243.3462,243.4877,15231.0
2020-12-15 10:10:00,258.04,258.43,257.89,258.13,13445.0,243.516,243.8841,243.3745,243.601,13445.0
2020-12-15 10:15:00,258.05,258.33,257.85,258.3,17296.0,243.5255,243.7897,243.3367,243.7614,17296.0
2020-12-15 10:20:00,258.38,258.55,258.13,258.46,11651.0,243.8369,243.9973,243.601,243.9124,11651.0
2020-12-15 10:25:00,258.58,258.6,257.48,258.12,15257.0,244.0256,244.0445,242.9875,243.5915,15257.0
2020-12-15 10:30:00,258.12,258.54,258.0,258.25,25347.0,243.5915,243.9879,243.4783,243.7142,25347.0
2020-12-15 10:35:00,258.33,258.33,257.4,257.69,13231.0,243.7897,243.7897,242.9121,243.1857,13231.0
2020-12-15 10:40:00,257.77,258.01,257.41,257.62,12795.0,243.2612,243.4877,242.9215,243.1197,12795.0
2020-12-15 10:45:00,257.7,258.23,257.7,258.12,29444.0,243.1952,243.6953,243.1952,243.5915,29444.0
2020-12-15 10:50:00,258.41,258.88,258.21,258.74,9845.0,243.8652,244.3087,243.6765,244.1766,9845.0
2020-12-15 10:55:00,258.81,259.27,258.73,258.88,11490.0,244.2427,244.6768,244.1672,244.3087,11490.0
2020-12-15 11:00:00,258.89,258.95,258.82,258.87,12170.0,244.3182,244.3748,244.2521,244.2993,12170.0
2020-12-15 11:05:00,258.73,259.03,258.72,258.93,11495.0,244.1672,244.4503,244.1578,244.3559,11495.0
2020-12-15 11:10:00,258.97,259.06,258.83,258.95,17971.0,244.3937,244.4786,244.2616,244.3748,17971.0
2020-12-15 11:15:00,259.04,259.07,258.96,259.06,11869.0,244.4597,244.4881,244.3842,244.4786,11869.0
2020-12-15 11:20:00,259.05,259.17,258.9,259.13,11495.0,244.4692,244.5824,244.3276,244.5447,11495.0
2020-12-15 11:25:00,259.11,259.18,258.92,259.04,10802.0,244.5258,244.5919,244.3465,244.4597,10802.0
2020-12-15 11:30:00,258.96,259.03,258.91,259.0,5902.0,244.3842,244.4503,244.3371,244.422,5902.0
2020-12-15 11:35:00,259.03,259.22,258.97,259.17,14931.0,244.4503,244.6296,244.3937,244.5824,14931.0
2020-12-15 11:40:00,259.23,259.48,259.14,259.3,9151.0,244.639,244.875,244.5541,244.7051,9151.0
2020-12-15 11:45:00,259.26,259.33,259.18,259.18,6084.0,244.6674,244.7334,244.5919,244.5919,6084.0
2020-12-15 11:50:00,259.21,259.33,259.01,259.08,8999.0,244.6202,244.7334,244.4314,244.4975,8999.0
2020-12-15 11:55:00,259.09,259.34,258.95,259.34,7995.0,244.5069,244.7429,244.3748,244.7429,7995.0
2020-12-15 12:00:00,259.31,259.97,259.31,259.93,4590.0,244.7145,245.3374,244.7145,245.2996,4590.0
2020-12-15 12:05:00,259.93,260.74,259.93,260.64,31224.0,245.2996,246.0641,245.2996,245.9697,31224.0
2020-12-15 12:10:00,260.73,261.11,260.71,260.96,26342.0,246.0546,246.4132,246.0357,246.2717,26342.0
2020-12-15 12:15:00,260.96,261.45,260.87,261.06,16348.0,246.2717,246.7341,246.1867,246.366,16348.0
2020-12-15 12:20:00,261.09,261.56,260.86,261.56,10137.0,246.3944,246.8379,246.1773,246.8379,10137.0
2020-12-15 12:25:00,261.56,261.89,261.43,261.88,16052.0,246.8379,247.1493,246.7152,247.1399,16052.0
2020-12-15 12:30:00,261.96,262.16,261.71,261.86,15143.0,247.2154,247.4041,246.9795,247.121,15143.0
2020-12-15 12:35:00,261.85,262.35,261.79,262.24,13470.0,247.1116,247.5834,247.055,247.4796,13470.0
2020-12-15 12:40:00,262.18,262.38,261.86,261.98,19023.0,247.423,247.6117,247.121,247.2343,19023.0
2020-12-15 12:45:00,262.09,262.25,261.98,262.16,8812.0,247.3381,247.4891,247.2343,247.4041,8812.0
2020-12-15 12:50:00,262.15,262.38,261.98,262.27,14219.0,247.3947,247.6117,247.2343,247.5079,14219.0
2020-12-15 12:55:00,262.41,262.62,262.24,262.54,13835.0,247.6401,247.8382,247.4796,247.7627,13835.0
2020-12-15 13:00:00,262.58,262.8,262.43,262.61,22667.0,247.8005,248.0081,247.6589,247.8288,22667.0
2020-12-15 13:05:00,262.59,263.14,262.59,262.95,19081.0,247.8099,248.329,247.8099,248.1497,19081.0
2020-12-15 13:10:00,263.03,263.5,263.02,263.4,39012.0,248.2252,248.6687,248.2157,248.5743,39012.0
2020-12-15 13:15:00,263.45,263.8,263.39,263.55,13068.0,248.6215,248.9518,248.5649,248.7159,13068.0
2020-12-15 13:20:00,263.61,263.69,263.31,263.53,13781.0,248.7725,248.848,248.4894,248.697,13781.0
2020-12-15 13:25:00,263.56,263.56,263.12,263.22,18427.0,248.7253,248.7253,248.3101,248.4045,18427.0
2020-12-15 13:30:00,263.23,263.93,263.22,263.88,37460.0,248.4139,249.0745,248.4045,249.0273,37460.0
2020-12-15 13:35:00,263.89,264.05,263.61,263.98,22068.0,249.0368,249.1878,248.7725,249.1217,22068.0
2020-12-15 13:40:00,263.96,264.07,263.69,263.83,13067.0,249.1028,249.2066,248.848,248.9801,13067.0
2020-12-15 13:45:00,263.78,263.83,263.48,263.7,9141.0,248.9329,248.9801,248.6498,248.8575,9141.0
2020-12-15 13:50:00,263.72,263.9,263.67,263.67,9353.0,248.8763,249.0462,248.8291,248.8291,9353.0
2020-12-15 13:55:00,263.66,263.76,263.49,263.61,7712.0,248.8197,248.9141,248.6593,248.7725,7712.0
2020-12-15 14:00:00,263.62,263.62,263.35,263.44,16579.0,248.782,248.782,248.5272,248.6121,16579.0
2020-12-15 14:05:00,263.45,263.7,263.44,263.55,14779.0,248.6215,248.8575,248.6121,248.7159,14779.0
2020-12-15 14:10:00,263.59,264.0,263.56,263.99,14105.0,248.7536,249.1406,248.7253,249.1311,14105.0
2020-12-15 14:15:00,264.03,264.11,263.81,263.89,7458.0,249.1689,249.2444,248.9613,249.0368,7458.0
2020-12-15 14:20:00,263.84,263.85,263.45,263.54,9485.0,248.9896,248.999,248.6215,248.7065,9485.0
2020-12-15 14:25:00,263.6,263.68,263.47,263.56,7551.0,248.7631,248.8386,248.6404,248.7253,7551.0
2020-12-15 14:30:00,263.5,263.63,263.21,263.54,10051.0,248.6687,248.7914,248.395,248.7065,10051.0
2020-12-15 14:35:00,263.52,263.69,263.39,263.4,7846.0,248.6876,248.848,248.5649,248.5743,7846.0
2020-12-15 14:40:00,263.45,263.66,263.39,263.44,8825.0,248.6215,248.8197,248.5649,248.6121,8825.0
2020-12-15 14:45:00,263.48,263.7,263.48,263.54,6664.0,248.6498,248.8575,248.6498,248.7065,6664.0
2020-12-15 14:50:00,263.55,263.59,263.38,263.44,10476.0,248.7159,248.7536,248.5555,248.6121,10476.0
2020-12-15 14:55:00,263.42,263.49,262.76,262.89,20978.0,248.5932,248.6593,247.9704,248.093,20978.0
2020-12-15 15:00:00,262.94,263.27,262.81,262.91,9556.0,248.1402,248.4517,248.0175,248.1119,9556.0
2020-12-15 15:05:00,262.84,263.14,262.8,262.84,10917.0,248.0459,248.329,248.0081,248.0459,10917.0
2020-12-15 15:10:00,262.82,262.99,262.8,262.96,6501.0,248.027,248.1874,248.0081,248.1591,6501.0
2020-12-15 15:15:00,262.99,263.07,262.81,262.86,9455.0,248.1874,248.2629,248.0175,248.0647,9455.0
2020-12-15 15:20:00,262.81,262.85,262.37,262.37,10909.0,248.0175,248.0553,247.6023,247.6023,10909.0
2020-12-15 15:25:00,262.33,262.37,262.0,262.07,7493.0,247.5646,247.6023,247.2531,247.3192,7493.0
2020-12-15 15:30:00,262.05,262.13,261.78,261.81,17446.0,247.3003,247.3758,247.0455,247.0738,17446.0
2020-12-15 15:35:00,261.77,261.97,261.67,261.92,15075.0,247.0361,247.2248,246.9417,247.1776,15075.0
2020-12-15 15:40:00,261.9,262.11,261.77,262.02,20388.0,247.1588,247.3569,247.0361,247.272,20388.0
2020-12-15 15:45:00,262.0,262.16,261.88,261.97,16011.0,247.2531,247.4041,247.1399,247.2248,16011.0
2020-12-15 15:50:00,261.99,262.17,261.64,261.73,24652.0,247.2437,247.4136,246.9134,246.9983,24652.0
2020-12-15 15:55:00,261.7,262.11,261.62,262.11,53773.0,246.97,247.3569,246.8945,247.3569,53773.0
2020-12-16 09:30:00,261.84,262.25,260.5,261.53,35627.0,247.1021,247.4891,245.8376,246.8096,35627.0
2020-12-16 09:35:00,261.47,261.74,260.59,260.9,8922.0,246.753,247.0078,245.9225,246.2151,8922.0
2020-12-16 09:40:00,260.8,261.11,260.24,261.0,8457.0,246.1207,246.4132,245.5922,246.3094,8457.0
2020-12-16 09:45:00,261.0,261.01,260.28,260.43,11544.0,246.3094,246.3189,245.6299,245.7715,11544.0
2020-12-16 09:50:00,260.43,260.83,260.43,260.55,9460.0,245.7715,246.149,245.7715,245.8848,9460.0
2020-12-16 09:55:00,260.64,261.35,260.45,261.28,8400.0,245.9697,246.6397,245.7904,246.5737,8400.0
2020-12-16 10:00:00,261.45,261.62,261.15,261.32,6044.0,246.7341,246.8945,246.451,246.6114,6044.0
2020-12-16 10:05:00,261.33,262.38,261.33,261.67,11554.0,246.6208,247.6117,246.6208,246.9417,11554.0
2020-12-16 10:10:00,261.79,262.13,261.56,261.56,11224.0,247.055,247.3758,246.8379,246.8379,11224.0
2020-12-16 10:15:00,261.71,262.22,261.64,261.83,7546.0,246.9795,247.4608,246.9134,247.0927,7546.0
2020-12-16 10:20:00,261.88,262.03,261.06,261.78,9726.0,247.1399,247.2814,246.366,247.0455,9726.0
2020-12-16 10:25:00,261.79,262.25,261.5,262.05,12669.0,247.055,247.4891,246.7813,247.3003,12669.0
2020-12-16 10:30:00,261.99,262.28,261.37,261.63,10846.0,247.2437,247.5174,246.6586,246.904,10846.0
2020-12-16 10:35:00,261.65,261.65,261.24,261.24,3300.0,246.9228,246.9228,246.5359,246.5359,3300.0
2020-12-16 10:40:00,261.23,261.73,261.04,261.04,10649.0,246.5265,246.9983,246.3472,246.3472,10649.0
2020-12-16 10:45:00,261.05,261.24,260.9,261.16,10654.0,246.3566,246.5359,246.2151,246.4604,10654.0
2020-12-16 10:50:00,261.18,261.67,261.12,261.67,11483.0,246.4793,246.9417,246.4227,246.9417,11483.0
2020-12-16 10:55:00,261.7,261.7,260.98,261.15,23003.0,246.97,246.97,246.2905,246.451,23003.0
2020-12-16 11:00:00,261.24,261.24,260.8,261.0,8586.0,246.5359,246.5359,246.1207,246.3094,8586.0
2020-12-16 11:05:00,261.1,261.22,260.78,260.78,6418.0,246.4038,246.517,246.1018,246.1018,6418.0
2020-12-16 11:10:00,260.75,261.0,260.58,260.69,30089.0,246.0735,246.3094,245.9131,246.0169,30089.0
2020-12-16 11:15:00,260.69,261.33,260.63,261.33,10635.0,246.0169,246.6208,245.9602,246.6208,10635.0
2020-12-16 11:20:00,261.22,261.72,261.22,261.71,7382.0,246.517,246.9889,246.517,246.9795,7382.0
2020-12-16 11:25:00,261.71,261.96,261.62,261.85,9910.0,246.9795,247.2154,246.8945,247.1116,9910.0
2020-12-16 11:30:00,261.69,261.75,261.39,261.52,6987.0,246.9606,247.0172,246.6775,246.8002,6987.0
2020-12-16 11:35:00,261.43,261.43,260.86,260.91,5974.0,246.7152,246.7152,246.1773,246.2245,5974.0
2020-12-16 11:40:00,260.89,261.13,260.79,261.05,7839.0,246.2056,246.4321,246.1112,246.3566,7839.0
2020-12-16 11:45:00,260.97,261.12,260.88,260.99,3891.0,246.2811,246.4227,246.1962,246.3,3891.0
2020-12-16 11:50:00,260.83,261.17,260.77,260.91,6665.0,246.149,246.4699,246.0924,246.2245,6665.0
2020-12-16 11:55:00,260.87,261.03,260.78,260.92,7566.0,246.1867,246.3377,246.1018,246.2339,7566.0
2020-12-16 12:00:00,261.09,261.37,261.03,261.04,1508.0,246.3944,246.6586,246.3377,246.3472,1508.0
2020-12-16 12:05:00,261.07,261.16,260.91,260.92,3695.0,246.3755,246.4604,246.2245,246.2339,3695.0
2020-12-16 12:10:00,260.95,261.09,260.85,260.85,1800.0,246.2622,246.3944,246.1679,246.1679,1800.0
2020-12-16 12:15:00,260.79,260.93,260.59,260.73,5806.0,246.1112,246.2434,245.9225,246.0546,5806.0
2020-12-16 12:20:00,260.8,260.87,260.47,260.5,5318.0,246.1207,246.1867,245.8093,245.8376,5318.0
2020-12-16 12:25:00,260.56,260.57,260.25,260.47,3192.0,245.8942,245.9036,245.6016,245.8093,3192.0
2020-12-16 12:30:00,260.39,260.68,260.35,260.68,2950.0,245.7338,246.0074,245.696,246.0074,2950.0
2020-12-16 12:35:00,260.67,260.72,260.52,260.65,2275.0,245.998,246.0452,245.8564,245.9791,2275.0
2020-12-16 12:40:00,260.64,260.78,260.44,260.61,2967.0,245.9697,246.1018,245.7809,245.9414,2967.0
2020-12-16 12:45:00,260.59,260.67,260.27,260.34,2923.0,245.9225,245.998,245.6205,245.6866,2923.0
2020-12-16 12:50:00,260.24,260.61,260.19,260.44,5025.0,245.5922,245.9414,245.545,245.7809,5025.0
2020-12-16 12:55:00,260.44,260.74,260.43,260.62,2590.0,245.7809,246.0641,245.7715,245.9508,2590.0
2020-12-16 13:00:00,260.56,260.66,260.39,260.53,4474.0,245.8942,245.9886,245.7338,245.8659,4474.0
2020-12-16 13:05:00,260.49,260.58,260.28,260.55,4493.0,245.8281,245.9131,245.6299,245.8848,4493.0
2020-12-16 13:10:00,260.5,260.7,260.45,260.65,3900.0,245.8376,246.0263,245.7904,245.9791,3900.0
2020-12-16 13:15:00,260.57,260.57,260.31,260.44,3718.0,245.9036,245.9036,245.6583,245.7809,3718.0
2020-12-16 13:20:00,260.4,260.49,260.35,260.43,1785.0,245.7432,245.8281,245.696,245.7715,1785.0
2020-12-16 13:25:00,260.37,260.5,260.32,260.32,3396.0,245.7149,245.8376,245.6677,245.6677,3396.0
2020-12-16 13:30:00,260.45,260.49,260.27,260.3,3489.0,245.7904,245.8281,245.6205,245.6488,3489.0
2020-12-16 13:35:00,260.32,260.32,260.08,260.1,3680.0,245.6677,245.6677,245.4412,245.4601,3680.0
2020-12-16 13:40:00,260.11,260.11,259.78,259.81,7277.0,245.4695,245.4695,245.1581,245.1864,7277.0
2020-12-16 13:45:00,259.79,260.0,259.63,259.95,3456.0,245.1675,245.3657,245.0165,245.3185,3456.0
2020-12-16 13:50:00,259.97,259.97,259.8,259.93,2147.0,245.3374,245.3374,245.177,245.2996,2147.0
2020-12-16 13:55:00,259.88,260.1,259.87,260.09,4233.0,245.2525,245.4601,245.243,245.4506,4233.0
2020-12-16 14:00:00,260.18,260.63,259.95,260.53,3889.0,245.5356,245.9602,245.3185,245.8659,3889.0
2020-12-16 14:05:00,260.43,260.73,260.34,260.63,10331.0,245.7715,246.0546,245.6866,245.9602,10331.0
2020-12-16 14:10:00,260.63,260.72,260.48,260.64,6571.0,245.9602,246.0452,245.8187,245.9697,6571.0
2020-12-16 14:15:00,260.6,260.61,260.16,260.23,7124.0,245.9319,245.9414,245.5167,245.5828,7124.0
2020-12-16 14:20:00,260.28,260.5,260.26,260.39,4293.0,245.6299,245.8376,245.6111,245.7338,4293.0
2020-12-16 14:25:00,260.46,260.46,260.27,260.35,3398.0,245.7998,245.7998,245.6205,245.696,3398.0
2020-12-16 14:30:00,260.23,260.45,260.15,260.25,4673.0,245.5828,245.7904,245.5073,245.6016,4673.0
2020-12-16 14:35:00,260.31,261.17,260.31,261.14,5808.0,245.6583,246.4699,245.6583,246.4415,5808.0
2020-12-16 14:40:00,261.11,261.11,260.89,261.01,4015.0,246.4132,246.4132,246.2056,246.3189,4015.0
2020-12-16 14:45:00,260.98,261.11,260.78,261.11,3919.0,246.2905,246.4132,246.1018,246.4132,3919.0
2020-12-16 14:50:00,261.11,261.47,261.0,261.38,4722.0,246.4132,246.753,246.3094,246.668,4722.0
2020-12-16 14:55:00,261.37,261.51,261.22,261.48,9415.0,246.6586,246.7907,246.517,246.7624,9415.0
2020-12-16 15:00:00,261.49,261.59,261.35,261.37,7179.0,246.7718,246.8662,246.6397,246.6586,7179.0
2020-12-16 15:05:00,261.44,261.56,261.14,261.26,10212.0,246.7247,246.8379,246.4415,246.5548,10212.0
2020-12-16 15:10:00,261.21,261.32,261.08,261.27,5197.0,246.5076,246.6114,246.3849,246.5642,5197.0
2020-12-16 15:15:00,261.32,261.43,261.25,261.32,8213.0,246.6114,246.7152,246.5454,246.6114,8213.0
2020-12-16 15:20:00,261.33,261.65,261.28,261.28,6323.0,246.6208,246.9228,246.5737,246.5737,6323.0
2020-12-16 15:25:00,261.3,261.33,261.12,261.15,7798.0,246.5925,246.6208,246.4227,246.451,7798.0
2020-12-16 15:30:00,261.15,261.4,261.06,261.29,7733.0,246.451,246.6869,246.366,246.5831,7733.0
2020-12-16 15:35:00,261.31,261.31,260.81,261.06,13437.0,246.602,246.602,246.1301,246.366,13437.0
2020-12-16 15:40:00,261.06,261.29,260.97,261.13,14588.0,246.366,246.5831,246.2811,246.4321,14588.0
2020-12-16 15:45:00,261.17,261.61,261.16,261.48,18425.0,246.4699,246.8851,246.4604,246.7624,18425.0
2020-12-16 15:50:00,261.46,261.46,261.06,261.16,20144.0,246.7435,246.7435,246.366,246.4604,20144.0
2020-12-16 15:55:00,261.19,261.45,260.92,260.99,39368.0,246.4887,246.7341,246.2339,246.3,39368.0
2020-12-17 09:30:00,263.03,264.4,262.44,263.66,35734.0,248.2252,249.5181,247.6684,248.8197,35734.0
2020-12-17 09:35:00,263.27,263.44,262.41,262.42,4175.0,248.4517,248.6121,247.6401,247.6495,4175.0
2020-12-17 09:40:00,262.4,262.89,262.2,262.62,7906.0,247.6306,248.093,247.4419,247.8382,7906.0
2020-12-17 09:45:00,262.57,262.76,262.28,262.32,7292.0,247.7911,247.9704,247.5174,247.5551,7292.0
2020-12-17 09:50:00,262.41,262.67,262.0,262.02,13495.0,247.6401,247.8854,247.2531,247.272,13495.0
2020-12-17 09:55:00,261.83,262.12,261.54,262.12,5282.0,247.0927,247.3664,246.819,247.3664,5282.0
2020-12-17 10:00:00,262.11,263.16,262.11,262.82,28263.0,247.3569,248.3478,247.3569,248.027,28263.0
2020-12-17 10:05:00,262.89,263.99,262.83,263.51,14334.0,248.093,249.1311,248.0364,248.6781,14334.0
2020-12-17 10:10:00,263.58,263.91,263.34,263.9,54609.0,248.7442,249.0556,248.5177,249.0462,54609.0
2020-12-17 10:15:00,263.88,264.13,263.65,264.03,8767.0,249.0273,249.2632,248.8103,249.1689,8767.0
2020-12-17 10:20:00,264.01,264.19,263.71,263.83,7384.0,249.15,249.3199,248.8669,248.9801,7384.0
2020-12-17 10:25:00,263.86,263.9,263.33,263.78,7248.0,249.0084,249.0462,248.5083,248.9329,7248.0
2020-12-17 10:30:00,263.67,264.21,263.5,264.06,11889.0,248.8291,249.3387,248.6687,249.1972,11889.0
2020-12-17 10:35:00,264.0,264.4,263.47,263.7,18071.0,249.1406,249.5181,248.6404,248.8575,18071.0
2020-12-17 10:40:00,263.73,263.75,263.2,263.21,3309.0,248.8858,248.9046,248.3856,248.395,3309.0
2020-12-17 10:45:00,263.18,263.66,263.15,263.66,7801.0,248.3667,248.8197,248.3384,248.8197,7801.0
2020-12-17 10:50:00,263.78,263.97,263.4,263.6,11323.0,248.9329,249.1123,248.5743,248.7631,11323.0
2020-12-17 10:55:00,263.7,263.9,263.51,263.79,12984.0,248.8575,249.0462,248.6781,248.9424,12984.0
2020-12-17 11:00:00,263.8,263.86,263.59,263.62,7581.0,248.9518,249.0084,248.7536,248.782,7581.0
2020-12-17 11:05:00,263.61,263.68,263.44,263.44,7503.0,248.7725,248.8386,248.6121,248.6121,7503.0
2020-12-17 11:10:00,263.45,263.66,263.36,263.46,9301.0,248.6215,248.8197,248.5366,248.631,9301.0
2020-12-17 11:15:00,263.56,263.75,263.5,263.58,5042.0,248.7253,248.9046,248.6687,248.7442,5042.0
2020-12-17 11:20:00,263.63,263.63,263.34,263.36,9992.0,248.7914,248.7914,248.5177,248.5366,9992.0
2020-12-17 11:25:00,263.4,263.52,263.3,263.33,8651.0,248.5743,248.6876,248.48,248.5083,8651.0
2020-12-17 11:30:00,263.35,263.35,263.13,263.26,6343.0,248.5272,248.5272,248.3195,248.4422,6343.0
2020-12-17 11:35:00,263.25,263.3,263.1,263.1,2146.0,248.4328,248.48,248.2912,248.2912,2146.0
2020-12-17 11:40:00,263.12,263.2,263.03,263.2,2128.0,248.3101,248.3856,248.2252,248.3856,2128.0
2020-12-17 11:45:00,263.24,263.38,263.13,263.29,9355.0,248.4233,248.5555,248.3195,248.4705,9355.0
2020-12-17 11:50:00,263.25,263.36,262.81,262.81,4622.0,248.4328,248.5366,248.0175,248.0175,4622.0
2020-12-17 11:55:00,262.78,262.97,262.63,262.9,7482.0,247.9892,248.1685,247.8477,248.1025,7482.0
2020-12-17 12:00:00,262.92,262.92,262.6,262.6,3000.0,248.1214,248.1214,247.8194,247.8194,3000.0
2020-12-17 12:05:00,262.6,262.6,262.1,262.2,5310.0,247.8194,247.8194,247.3475,247.4419,5310.0
2020-12-17 12:10:00,262.11,262.11,261.85,261.99,5241.0,247.3569,247.3569,247.1116,247.2437,5241.0
2020-12-17 12:15:00,261.94,262.18,261.82,262.15,8204.0,247.1965,247.423,247.0833,247.3947,8204.0
2020-12-17 12:20:00,262.08,262.45,262.08,262.23,2399.0,247.3286,247.6778,247.3286,247.4702,2399.0
2020-12-17 12:25:00,262.08,262.19,261.89,261.98,9338.0,247.3286,247.4324,247.1493,247.2343,9338.0
2020-12-17 12:30:00,261.84,262.32,261.81,262.28,3443.0,247.1021,247.5551,247.0738,247.5174,3443.0
2020-12-17 12:35:00,262.28,262.29,262.05,262.24,1602.0,247.5174,247.5268,247.3003,247.4796,1602.0
2020-12-17 12:40:00,262.14,262.28,262.14,262.28,6530.0,247.3853,247.5174,247.3853,247.5174,6530.0
2020-12-17 12:45:00,262.27,262.66,262.27,262.57,2878.0,247.5079,247.876,247.5079,247.7911,2878.0
2020-12-17 12:50:00,262.53,262.58,262.49,262.53,2950.0,247.7533,247.8005,247.7156,247.7533,2950.0
2020-12-17 12:55:00,262.53,262.54,262.02,262.03,7777.0,247.7533,247.7627,247.272,247.2814,7777.0
2020-12-17 13:00:00,262.03,262.1,261.82,261.9,5560.0,247.2814,247.3475,247.0833,247.1588,5560.0
2020-12-17 13:05:00,261.76,261.85,261.63,261.75,6579.0,247.0266,247.1116,246.904,247.0172,6579.0
2020-12-17 13:10:00,261.75,262.15,261.66,261.86,7838.0,247.0172,247.3947,246.9323,247.121,7838.0
2020-12-17 13:15:00,261.94,262.04,261.86,261.95,4326.0,247.1965,247.2909,247.121,247.206,4326.0
2020-12-17 13:20:00,261.94,262.01,261.86,261.86,2633.0,247.1965,247.2626,247.121,247.121,2633.0
2020-12-17 13:25:00,261.91,262.18,261.9,262.15,2364.0,247.1682,247.423,247.1588,247.3947,2364.0
2020-12-17 13:30:00,262.14,262.22,262.06,262.12,2915.0,247.3853,247.4608,247.3098,247.3664,2915.0
2020-12-17 13:35:00,262.14,262.43,262.04,262.34,2320.0,247.3853,247.6589,247.2909,247.574,2320.0
2020-12-17 13:40:00,262.33,262.33,262.11,262.2,2840.0,247.5646,247.5646,247.3569,247.4419,2840.0
2020-12-17 13:45:00,262.23,262.46,262.13,262.42,9202.0,247.4702,247.6872,247.3758,247.6495,9202.0
2020-12-17 13:50:00,262.34,262.67,262.32,262.48,18897.0,247.574,247.8854,247.5551,247.7061,18897.0
2020-12-17 13:55:00,262.44,263.09,262.44,262.97,17229.0,247.6684,248.2818,247.6684,248.1685,17229.0
2020-12-17 14:00:00,263.06,263.64,262.98,263.6,18660.0,248.2535,248.8008,248.178,248.7631,18660.0
2020-12-17 14:05:00,263.56,263.78,263.29,263.76,26320.0,248.7253,248.9329,248.4705,248.9141,26320.0
2020-12-17 14:10:00,263.81,263.91,263.63,263.7,9203.0,248.9613,249.0556,248.7914,248.8575,9203.0
2020-12-17 14:15:00,263.75,263.85,263.54,263.79,12843.0,248.9046,248.999,248.7065,248.9424,12843.0
2020-12-17 14:20:00,263.81,264.0,263.76,263.79,26375.0,248.9613,249.1406,248.9141,248.9424,26375.0
2020-12-17 14:25:00,263.76,264.05,263.74,264.05,5680.0,248.9141,249.1878,248.8952,249.1878,5680.0
2020-12-17 14:30:00,264.04,264.18,264.0,264.06,9578.0,249.1783,249.3104,249.1406,249.1972,9578.0
2020-12-17 14:35:00,264.02,264.16,263.74,263.79,8359.0,249.1594,249.2916,248.8952,248.9424,8359.0
2020-12-17 14:40:00,263.79,263.86,263.41,263.41,10267.0,248.9424,249.0084,248.5838,248.5838,10267.0
2020-12-17 14:45:00,263.4,263.77,263.4,263.73,26868.0,248.5743,248.9235,248.5743,248.8858,26868.0
2020-12-17 14:50:00,263.76,264.43,263.76,264.37,19467.0,248.9141,249.5464,248.9141,249.4897,19467.0
2020-12-17 14:55:00,264.37,264.4,263.97,263.99,42051.0,249.4897,249.5181,249.1123,249.1311,42051.0
2020-12-17 15:00:00,263.99,264.2,263.72,263.75,12974.0,249.1311,249.3293,248.8763,248.9046,12974.0
2020-12-17 15:05:00,263.68,263.84,263.66,263.69,7261.0,248.8386,248.9896,248.8197,248.848,7261.0
2020-12-17 15:10:00,263.65,263.7,263.37,263.68,14118.0,248.8103,248.8575,248.546,248.8386,14118.0
2020-12-17 15:15:00,263.67,263.86,263.45,263.85,42527.0,248.8291,249.0084,248.6215,248.999,42527.0
2020-12-17 15:20:00,263.81,263.96,263.78,263.84,8851.0,248.9613,249.1028,248.9329,248.9896,8851.0
2020-12-17 15:25:00,263.86,264.09,263.85,264.0,5252.0,249.0084,249.2255,248.999,249.1406,5252.0
2020-12-17 15:30:00,264.0,264.0,263.77,263.94,9038.0,249.1406,249.1406,248.9235,249.0839,9038.0
2020-12-17 15:35:00,263.94,264.36,263.91,264.2,11264.0,249.0839,249.4803,249.0556,249.3293,11264.0
2020-12-17 15:40:00,264.19,264.39,264.03,264.33,13754.0,249.3199,249.5086,249.1689,249.452,13754.0
2020-12-17 15:45:00,264.39,264.42,264.15,264.15,13616.0,249.5086,249.5369,249.2821,249.2821,13616.0
2020-12-17 15:50:00,264.28,264.64,264.27,264.58,25661.0,249.4048,249.7445,249.3954,249.6879,25661.0
2020-12-17 15:55:00,264.56,264.57,264.24,264.54,46803.0,249.669,249.6785,249.3671,249.6502,46803.0
2020-12-18 09:30:00,265.0,266.78,264.56,266.78,267407.0,250.0843,251.7641,249.669,251.7641,267407.0
2020-12-18 09:35:00,266.77,266.77,265.73,266.4,11600.0,251.7547,251.7547,250.7732,251.4055,11600.0
2020-12-18 09:40:00,266.39,266.93,266.12,266.41,11233.0,251.396,251.9056,251.1412,251.4149,11233.0
2020-12-18 09:45:00,266.2,266.73,266.08,266.37,9337.0,251.2167,251.7169,251.1035,251.3772,9337.0
2020-12-18 09:50:00,266.21,266.21,265.27,265.42,11121.0,251.2262,251.2262,250.3391,250.4806,11121.0
2020-12-18 09:55:00,265.42,266.1,265.28,265.37,8747.0,250.4806,251.1224,250.3485,250.4335,8747.0
2020-12-18 10:00:00,265.47,265.58,265.0,265.0,6290.0,250.5278,250.6316,250.0843,250.0843,6290.0
2020-12-18 10:05:00,265.16,266.15,264.92,266.15,36620.0,250.2353,251.1696,250.0088,251.1696,36620.0
2020-12-18 10:10:00,266.26,266.89,266.09,266.81,6654.0,251.2734,251.8679,251.1129,251.7924,6654.0
2020-12-18 10:15:00,266.82,266.85,266.39,266.74,7161.0,251.8018,251.8302,251.396,251.7263,7161.0
2020-12-18 10:20:00,266.7,266.72,266.13,266.43,6739.0,251.6886,251.7075,251.1507,251.4338,6739.0
2020-12-18 10:25:00,266.44,266.51,265.81,266.05,7128.0,251.4432,251.5093,250.8487,251.0752,7128.0
2020-12-18 10:30:00,266.05,266.06,265.73,265.73,11497.0,251.0752,251.0846,250.7732,250.7732,11497.0
2020-12-18 10:35:00,265.68,265.85,265.52,265.84,5400.0,250.726,250.8864,250.575,250.877,5400.0
2020-12-18 10:40:00,265.7,265.72,265.35,265.66,4760.0,250.7449,250.7638,250.4146,250.7071,4760.0
2020-12-18 10:45:00,265.46,265.69,265.46,265.59,7954.0,250.5184,250.7354,250.5184,250.6411,7954.0
2020-12-18 10:50:00,265.63,266.05,265.42,266.01,30200.0,250.6788,251.0752,250.4806,251.0374,30200.0
2020-12-18 10:55:00,265.94,266.51,265.94,266.51,7363.0,250.9714,251.5093,250.9714,251.5093,7363.0
2020-12-18 11:00:00,266.57,266.93,266.23,266.27,17741.0,251.5659,251.9056,251.245,251.2828,17741.0
2020-12-18 11:05:00,266.36,266.4,266.08,266.4,3669.0,251.3677,251.4055,251.1035,251.4055,3669.0
2020-12-18 11:10:00,266.34,266.35,265.72,265.72,2874.0,251.3489,251.3583,250.7638,250.7638,2874.0
2020-12-18 11:15:00,265.6,265.83,265.02,265.75,7406.0,250.6505,250.8676,250.1032,250.7921,7406.0
2020-12-18 11:20:00,265.83,266.6,265.83,266.54,16131.0,250.8676,251.5942,250.8676,251.5376,16131.0
2020-12-18 11:25:00,266.63,266.74,266.43,266.74,10794.0,251.6225,251.7263,251.4338,251.7263,10794.0
2020-12-18 11:30:00,266.76,266.76,266.25,266.51,22561.0,251.7452,251.7452,251.2639,251.5093,22561.0
2020-12-18 11:35:00,266.5,266.66,266.24,266.66,42504.0,251.4999,251.6508,251.2545,251.6508,42504.0
2020-12-18 11:40:00,266.65,266.75,266.44,266.66,8106.0,251.6414,251.7358,251.4432,251.6508,8106.0
2020-12-18 11:45:00,266.61,266.87,266.48,266.73,24801.0,251.6037,251.849,251.481,251.7169,24801.0
2020-12-18 11:50:00,266.65,267.25,266.65,267.16,18704.0,251.6414,252.2076,251.6414,252.1227,18704.0
2020-12-18 11:55:00,267.16,267.23,267.07,267.19,6817.0,252.1227,252.1888,252.0378,252.151,6817.0
2020-12-18 12:00:00,267.21,267.78,267.21,267.76,7264.0,252.1699,252.7078,252.1699,252.6889,7264.0
2020-12-18 12:05:00,267.73,267.76,267.47,267.47,6651.0,252.6606,252.6889,252.4153,252.4153,6651.0
2020-12-18 12:10:00,267.47,267.6,267.23,267.59,4028.0,252.4153,252.5379,252.1888,252.5285,4028.0
2020-12-18 12:15:00,267.65,267.83,267.48,267.6,8176.0,252.5851,252.755,252.4247,252.5379,8176.0
2020-12-18 12:20:00,267.63,267.77,267.58,267.59,5495.0,252.5662,252.6984,252.5191,252.5285,5495.0
2020-12-18 12:25:00,267.51,267.67,267.34,267.34,5116.0,252.453,252.604,252.2926,252.2926,5116.0
2020-12-18 12:30:00,267.34,267.39,267.06,267.31,5558.0,252.2926,252.3398,252.0283,252.2643,5558.0
2020-12-18 12:35:00,267.31,267.94,267.31,267.94,26942.0,252.2643,252.8588,252.2643,252.8588,26942.0
2020-12-18 12:40:00,267.94,268.03,267.8,267.94,7015.0,252.8588,252.9437,252.7267,252.8588,7015.0
2020-12-18 12:45:00,267.87,267.87,267.6,267.69,8185.0,252.7927,252.7927,252.5379,252.6229,8185.0
2020-12-18 12:50:00,267.76,267.76,267.55,267.72,11274.0,252.6889,252.6889,252.4908,252.6512,11274.0
2020-12-18 12:55:00,267.77,268.01,267.75,267.99,9603.0,252.6984,252.9249,252.6795,252.906,9603.0
2020-12-18 13:00:00,267.93,267.93,267.67,267.67,5084.0,252.8494,252.8494,252.604,252.604,5084.0
2020-12-18 13:05:00,267.58,267.67,267.55,267.64,4622.0,252.5191,252.604,252.4908,252.5757,4622.0
2020-12-18 13:10:00,267.6,267.84,267.54,267.73,5739.0,252.5379,252.7644,252.4813,252.6606,5739.0
2020-12-18 13:15:00,267.78,267.81,267.59,267.69,3699.0,252.7078,252.7361,252.5285,252.6229,3699.0
2020-12-18 13:20:00,267.73,267.73,267.54,267.6,6382.0,252.6606,252.6606,252.4813,252.5379,6382.0
2020-12-18 13:25:00,267.61,267.77,267.59,267.67,17164.0,252.5474,252.6984,252.5285,252.604,17164.0
2020-12-18 13:30:00,267.67,267.74,267.59,267.63,5848.0,252.604,252.6701,252.5285,252.5662,5848.0
2020-12-18 13:35:00,267.62,267.75,267.58,267.75,5943.0,252.5568,252.6795,252.5191,252.6795,5943.0
2020-12-18 13:40:00,267.8,267.93,267.75,267.88,5416.0,252.7267,252.8494,252.6795,252.8022,5416.0
2020-12-18 13:45:00,267.96,268.39,267.88,268.23,13841.0,252.8777,253.2835,252.8022,253.1325,13841.0
2020-12-18 13:50:00,268.27,268.28,268.12,268.16,18470.0,253.1702,253.1797,253.0287,253.0664,18470.0
2020-12-18 13:55:00,268.13,268.17,267.92,268.07,4287.0,253.0381,253.0759,252.8399,252.9815,4287.0
2020-12-18 14:00:00,268.07,268.08,267.5,267.54,4019.0,252.9815,252.9909,252.4436,252.4813,4019.0
2020-12-18 14:05:00,267.56,267.92,267.52,267.57,3974.0,252.5002,252.8399,252.4624,252.5096,3974.0
2020-12-18 14:10:00,267.56,267.57,267.24,267.49,4265.0,252.5002,252.5096,252.1982,252.4341,4265.0
2020-12-18 14:15:00,267.49,267.49,267.1,267.16,7291.0,252.4341,252.4341,252.0661,252.1227,7291.0
2020-12-18 14:20:00,267.17,267.31,267.05,267.08,3601.0,252.1321,252.2643,252.0189,252.0472,3601.0
2020-12-18 14:25:00,267.05,267.05,266.74,266.9,3305.0,252.0189,252.0189,251.7263,251.8773,3305.0
2020-12-18 14:30:00,266.95,267.23,266.89,267.15,12697.0,251.9245,252.1888,251.8679,252.1133,12697.0
2020-12-18 14:35:00,267.24,267.59,267.15,267.59,3699.0,252.1982,252.5285,252.1133,252.5285,3699.0
2020-12-18 14:40:00,267.61,267.67,267.36,267.54,4510.0,252.5474,252.604,252.3114,252.4813,4510.0
2020-12-18 14:45:00,267.51,267.8,267.5,267.64,5544.0,252.453,252.7267,252.4436,252.5757,5544.0
2020-12-18 14:50:00,267.67,267.81,267.58,267.75,5079.0,252.604,252.7361,252.5191,252.6795,5079.0
2020-12-18 14:55:00,267.76,267.79,267.57,267.67,9591.0,252.6889,252.7172,252.5096,252.604,9591.0
2020-12-18 15:00:00,267.7,267.85,267.59,267.68,4784.0,252.6323,252.7739,252.5285,252.6134,4784.0
2020-12-18 15:05:00,267.75,268.2,267.74,268.19,7883.0,252.6795,253.1042,252.6701,253.0947,7883.0
2020-12-18 15:10:00,268.15,268.16,267.95,268.04,5459.0,253.057,253.0664,252.8682,252.9532,5459.0
2020-12-18 15:15:00,268.11,268.51,268.06,268.27,137166.0,253.0192,253.3967,252.972,253.1702,137166.0
2020-12-18 15:20:00,268.19,268.2,267.74,268.1,9632.0,253.0947,253.1042,252.6701,253.0098,9632.0
2020-12-18 15:25:00,268.15,268.45,268.0,268.44,6621.0,253.057,253.3401,252.9154,253.3307,6621.0
2020-12-18 15:30:00,268.46,269.02,268.34,269.01,22218.0,253.3495,253.878,253.2363,253.8686,22218.0
2020-12-18 15:35:00,268.98,269.05,268.25,268.58,18005.0,253.8403,253.9063,253.1514,253.4628,18005.0
2020-12-18 15:40:00,268.56,269.25,268.28,269.22,44711.0,253.4439,254.0951,253.1797,254.0668,44711.0
2020-12-18 15:45:00,269.21,270.41,269.21,269.98,52938.0,254.0573,255.1898,254.0573,254.784,52938.0
2020-12-18 15:50:00,269.99,271.15,269.98,270.91,67140.0,254.7934,255.8881,254.784,255.6616,67140.0
2020-12-18 15:55:00,271.0,271.45,270.17,270.34,182908.0,255.7466,256.1712,254.9633,255.1237,182908.0
2020-12-21 09:30:00,265.92,267.93,265.58,267.8,56676.0,250.9525,252.8494,250.6316,252.7267,56676.0
2020-12-21 09:35:00,267.66,268.04,267.5,267.63,8715.0,252.5946,252.9532,252.4436,252.5662,8715.0
2020-12-21 09:40:00,267.64,268.63,267.51,268.44,14259.0,252.5757,253.51,252.453,253.3307,14259.0
2020-12-21 09:45:00,268.42,268.63,268.08,268.34,9965.0,253.3118,253.51,252.9909,253.2363,9965.0
2020-12-21 09:50:00,268.73,269.38,267.97,267.97,7268.0,253.6043,254.2177,252.8871,252.8871,7268.0
2020-12-21 09:55:00,268.12,268.74,267.88,267.99,20606.0,253.0287,253.6138,252.8022,252.906,20606.0
2020-12-21 10:00:00,267.97,268.25,267.0,267.3,17912.0,252.8871,253.1514,251.9717,252.2548,17912.0
2020-12-21 10:05:00,267.31,267.45,267.02,267.3,12573.0,252.2643,252.3964,251.9906,252.2548,12573.0
2020-12-21 10:10:00,267.33,267.53,266.79,267.04,6475.0,252.2831,252.4719,251.7735,252.0095,6475.0
2020-12-21 10:15:00,266.9,267.04,266.41,266.88,21521.0,251.8773,252.0095,251.4149,251.8585,21521.0
2020-12-21 10:20:00,267.03,267.57,266.48,267.25,17105.0,252.0,252.5096,251.481,252.2076,17105.0
2020-12-21 10:25:00,267.13,267.4,266.84,266.94,15646.0,252.0944,252.3492,251.8207,251.9151,15646.0
2020-12-21 10:30:00,266.85,267.17,266.66,266.93,9591.0,251.8302,252.1321,251.6508,251.9056,9591.0
2020-12-21 10:35:00,267.09,268.0,267.02,267.96,11737.0,252.0566,252.9154,251.9906,252.8777,11737.0
2020-12-21 10:40:00,268.09,268.57,267.89,268.26,13413.0,253.0004,253.4533,252.8116,253.1608,13413.0
2020-12-21 10:45:00,268.21,268.58,267.72,268.3,44628.0,253.1136,253.4628,252.6512,253.1985,44628.0
2020-12-21 10:50:00,268.38,268.66,267.26,267.96,23888.0,253.274,253.5383,252.2171,252.8777,23888.0
2020-12-21 10:55:00,267.56,268.38,267.56,267.89,11337.0,252.5002,253.274,252.5002,252.8116,11337.0
2020-12-21 11:00:00,267.88,267.96,267.36,267.86,6987.0,252.8022,252.8777,252.3114,252.7833,6987.0
2020-12-21 11:05:00,267.89,268.44,267.89,268.37,9290.0,252.8116,253.3307,252.8116,253.2646,9290.0
2020-12-21 11:10:00,268.47,268.47,268.14,268.41,12909.0,253.359,253.359,253.0475,253.3023,12909.0
2020-12-21 11:15:00,268.38,268.56,267.94,268.13,21938.0,253.274,253.4439,252.8588,253.0381,21938.0
2020-12-21 11:20:00,268.05,268.56,268.03,268.43,5736.0,252.9626,253.4439,252.9437,253.3212,5736.0
2020-12-21 11:25:00,268.41,268.41,267.71,267.75,8137.0,253.3023,253.3023,252.6417,252.6795,8137.0
2020-12-21 11:30:00,267.87,268.31,267.75,267.75,4354.0,252.7927,253.208,252.6795,252.6795,4354.0
2020-12-21 11:35:00,267.79,267.8,267.5,267.6,6436.0,252.7172,252.7267,252.4436,252.5379,6436.0
2020-12-21 11:40:00,267.67,267.73,267.53,267.66,5553.0,252.604,252.6606,252.4719,252.5946,5553.0
2020-12-21 11:45:00,267.72,267.93,267.57,267.89,8761.0,252.6512,252.8494,252.5096,252.8116,8761.0
2020-12-21 11:50:00,267.9,268.17,267.81,268.13,6843.0,252.8211,253.0759,252.7361,253.0381,6843.0
2020-12-21 11:55:00,268.06,268.11,267.8,267.99,7065.0,252.972,253.0192,252.7267,252.906,7065.0
2020-12-21 12:00:00,267.91,268.3,267.9,268.13,7400.0,252.8305,253.1985,252.8211,253.0381,7400.0
2020-12-21 12:05:00,268.06,268.19,267.99,268.1,6734.0,252.972,253.0947,252.906,253.0098,6734.0
2020-12-21 12:10:00,268.1,268.23,267.99,268.03,3670.0,253.0098,253.1325,252.906,252.9437,3670.0
2020-12-21 12:15:00,268.05,268.26,267.93,268.2,5448.0,252.9626,253.1608,252.8494,253.1042,5448.0
2020-12-21 12:20:00,268.21,268.56,268.16,268.52,7047.0,253.1136,253.4439,253.0664,253.4062,7047.0
2020-12-21 12:25:00,268.52,268.63,268.51,268.61,12125.0,253.4062,253.51,253.3967,253.4911,12125.0
2020-12-21 12:30:00,268.61,268.85,268.52,268.52,8130.0,253.4911,253.7176,253.4062,253.4062,8130.0
2020-12-21 12:35:00,268.53,268.68,268.52,268.68,3441.0,253.4156,253.5571,253.4062,253.5571,3441.0
2020-12-21 12:40:00,268.69,268.82,268.48,268.48,2500.0,253.5666,253.6893,253.3684,253.3684,2500.0
2020-12-21 12:45:00,268.62,269.0,268.57,268.95,8071.0,253.5005,253.8591,253.4533,253.812,8071.0
2020-12-21 12:50:00,268.95,269.36,268.95,269.32,6129.0,253.812,254.1989,253.812,254.1611,6129.0
2020-12-21 12:55:00,269.37,269.58,269.0,269.04,10610.0,254.2083,254.4065,253.8591,253.8969,10610.0
2020-12-21 13:00:00,269.01,269.34,268.91,269.17,4530.0,253.8686,254.18,253.7742,254.0196,4530.0
2020-12-21 13:05:00,269.1,269.2,269.04,269.15,3400.0,253.9535,254.0479,253.8969,254.0007,3400.0
2020-12-21 13:10:00,269.15,269.28,268.93,269.12,4622.0,254.0007,254.1234,253.7931,253.9724,4622.0
2020-12-21 13:15:00,269.14,269.27,269.06,269.26,3220.0,253.9913,254.1139,253.9158,254.1045,3220.0
2020-12-21 13:20:00,269.26,269.28,268.99,269.23,3771.0,254.1045,254.1234,253.8497,254.0762,3771.0
2020-12-21 13:25:00,269.27,269.5,269.18,269.42,17357.0,254.1139,254.331,254.029,254.2555,17357.0
2020-12-21 13:30:00,269.37,269.48,269.24,269.4,7554.0,254.2083,254.3121,254.0856,254.2366,7554.0
2020-12-21 13:35:00,269.4,269.65,269.33,269.54,7025.0,254.2366,254.4726,254.1706,254.3687,7025.0
2020-12-21 13:40:00,269.66,269.98,269.66,269.89,7950.0,254.482,254.784,254.482,254.699,7950.0
2020-12-21 13:45:00,269.89,269.89,269.29,269.52,6468.0,254.699,254.699,254.1328,254.3499,6468.0
2020-12-21 13:50:00,269.57,269.57,269.26,269.5,10647.0,254.3971,254.3971,254.1045,254.331,10647.0
2020-12-21 13:55:00,269.5,269.72,269.44,269.66,30784.0,254.331,254.5386,254.2744,254.482,30784.0
2020-12-21 14:00:00,269.66,269.66,269.11,269.25,5027.0,254.482,254.482,253.9629,254.0951,5027.0
2020-12-21 14:05:00,269.3,269.31,268.87,268.9,5852.0,254.1423,254.1517,253.7365,253.7648,5852.0
2020-12-21 14:10:00,268.92,269.15,268.74,269.12,5136.0,253.7836,254.0007,253.6138,253.9724,5136.0
2020-12-21 14:15:00,269.12,269.31,269.02,269.03,10944.0,253.9724,254.1517,253.878,253.8874,10944.0
2020-12-21 14:20:00,269.05,269.45,269.01,269.22,7059.0,253.9063,254.2838,253.8686,254.0668,7059.0
2020-12-21 14:25:00,269.22,269.61,269.22,269.52,6765.0,254.0668,254.4348,254.0668,254.3499,6765.0
2020-12-21 14:30:00,269.56,269.67,269.37,269.37,7342.0,254.3876,254.4914,254.2083,254.2083,7342.0
2020-12-21 14:35:00,269.37,269.66,269.25,269.42,8111.0,254.2083,254.482,254.0951,254.2555,8111.0
2020-12-21 14:40:00,269.25,269.29,269.02,269.02,6022.0,254.0951,254.1328,253.878,253.878,6022.0
2020-12-21 14:45:00,269.01,269.1,268.83,268.83,5001.0,253.8686,253.9535,253.6987,253.6987,5001.0
2020-12-21 14:50:00,268.82,269.04,268.82,269.0,4350.0,253.6893,253.8969,253.6893,253.8591,4350.0
2020-12-21 14:55:00,269.02,269.08,268.71,268.8,6955.0,253.878,253.9346,253.5855,253.6704,6955.0
2020-12-21 15:00:00,268.85,269.01,268.76,268.87,3959.0,253.7176,253.8686,253.6326,253.7365,3959.0
2020-12-21 15:05:00,268.86,268.86,268.18,268.25,5244.0,253.727,253.727,253.0853,253.1514,5244.0
2020-12-21 15:10:00,268.23,268.44,268.09,268.44,8498.0,253.1325,253.3307,253.0004,253.3307,8498.0
2020-12-21 15:15:00,268.37,268.53,268.22,268.45,7166.0,253.2646,253.4156,253.123,253.3401,7166.0
2020-12-21 15:20:00,268.45,268.48,268.25,268.37,5055.0,253.3401,253.3684,253.1514,253.2646,5055.0
2020-12-21 15:25:00,268.36,272.0,268.34,268.48,235916.0,253.2552,256.6903,253.2363,253.3684,235916.0
2020-12-21 15:30:00,268.48,268.67,267.27,267.55,58593.0,253.3684,253.5477,252.2265,252.4908,58593.0
2020-12-21 15:35:00,267.54,268.01,267.4,268.01,23772.0,252.4813,252.9249,252.3492,252.9249,23772.0
2020-12-21 15:40:00,268.04,268.12,267.78,268.01,19172.0,252.9532,253.0287,252.7078,252.9249,19172.0
2020-12-21 15:45:00,267.95,268.21,267.85,267.94,29404.0,252.8682,253.1136,252.7739,252.8588,29404.0
2020-12-21 15:50:00,267.81,267.9,267.19,267.74,31913.0,252.7361,252.8211,252.151,252.6701,31913.0
2020-12-21 15:55:00,267.87,268.38,267.41,267.74,186857.0,252.7927,253.274,252.3586,252.6701,186857.0
2020-12-22 09:30:00,267.58,268.69,266.79,267.1,34276.0,252.5191,253.5666,251.7735,252.0661,34276.0
2020-12-22 09:35:00,266.81,266.81,265.61,265.61,21599.0,251.7924,251.7924,250.6599,250.6599,21599.0
2020-12-22 09:40:00,265.58,266.19,265.32,265.32,13356.0,250.6316,251.2073,250.3863,250.3863,13356.0
2020-12-22 09:45:00,265.47,266.52,265.38,266.19,15813.0,250.5278,251.5187,250.4429,251.2073,15813.0
2020-12-22 09:50:00,266.21,266.23,265.36,265.89,25512.0,251.2262,251.245,250.424,250.9242,25512.0
2020-12-22 09:55:00,265.87,266.1,265.58,265.91,10624.0,250.9053,251.1224,250.6316,250.9431,10624.0
2020-12-22 10:00:00,265.99,266.15,265.23,265.52,16953.0,251.0186,251.1696,250.3013,250.575,16953.0
2020-12-22 10:05:00,265.47,266.48,265.32,266.4,17298.0,250.5278,251.481,250.3863,251.4055,17298.0
2020-12-22 10:10:00,266.48,266.55,265.93,266.34,13465.0,251.481,251.547,250.9619,251.3489,13465.0
2020-12-22 10:15:00,266.31,267.72,266.31,267.72,6618.0,251.3205,252.6512,251.3205,252.6512,6618.0
2020-12-22 10:20:00,267.62,267.77,267.31,267.31,11592.0,252.5568,252.6984,252.2643,252.2643,11592.0
2020-12-22 10:25:00,267.44,267.75,267.01,267.68,10772.0,252.3869,252.6795,251.9811,252.6134,10772.0
2020-12-22 10:30:00,267.68,267.99,267.27,267.29,15176.0,252.6134,252.906,252.2265,252.2454,15176.0
2020-12-22 10:35:00,267.29,267.87,267.28,267.79,7438.0,252.2454,252.7927,252.2359,252.7172,7438.0
2020-12-22 10:40:00,267.69,267.91,267.59,267.73,11700.0,252.6229,252.8305,252.5285,252.6606,11700.0
2020-12-22 10:45:00,267.73,267.93,267.26,267.37,10711.0,252.6606,252.8494,252.2171,252.3209,10711.0
2020-12-22 10:50:00,267.25,267.44,266.6,266.99,10241.0,252.2076,252.3869,251.5942,251.9623,10241.0
2020-12-22 10:55:00,266.8,266.96,266.66,266.96,5810.0,251.783,251.934,251.6508,251.934,5810.0
2020-12-22 11:00:00,267.03,267.42,267.02,267.42,6904.0,252.0,252.3681,251.9906,252.3681,6904.0
2020-12-22 11:05:00,267.49,267.64,267.28,267.47,9137.0,252.4341,252.5757,252.2359,252.4153,9137.0
2020-12-22 11:10:00,267.65,267.72,267.45,267.58,7623.0,252.5851,252.6512,252.3964,252.5191,7623.0
2020-12-22 11:15:00,267.58,267.86,267.44,267.74,6296.0,252.5191,252.7833,252.3869,252.6701,6296.0
2020-12-22 11:20:00,267.76,267.76,267.18,267.39,3755.0,252.6889,252.6889,252.1416,252.3398,3755.0
2020-12-22 11:25:00,267.25,267.41,267.0,267.27,9866.0,252.2076,252.3586,251.9717,252.2265,9866.0
2020-12-22 11:30:00,267.3,267.34,267.08,267.2,7036.0,252.2548,252.2926,252.0472,252.1605,7036.0
2020-12-22 11:35:00,267.24,267.26,266.5,266.64,8891.0,252.1982,252.2171,251.4999,251.632,8891.0
2020-12-22 11:40:00,266.55,266.73,266.38,266.63,7915.0,251.547,251.7169,251.3866,251.6225,7915.0
2020-12-22 11:45:00,266.62,266.88,266.49,266.66,7451.0,251.6131,251.8585,251.4904,251.6508,7451.0
2020-12-22 11:50:00,266.54,266.54,266.18,266.38,7765.0,251.5376,251.5376,251.1979,251.3866,7765.0
2020-12-22 11:55:00,266.48,267.17,266.45,267.17,6586.0,251.481,252.1321,251.4527,252.1321,6586.0
2020-12-22 12:00:00,267.1,267.48,266.94,267.36,6101.0,252.0661,252.4247,251.9151,252.3114,6101.0
2020-12-22 12:05:00,267.47,267.72,267.32,267.51,5566.0,252.4153,252.6512,252.2737,252.453,5566.0
2020-12-22 12:10:00,267.55,267.91,267.38,267.88,7136.0,252.4908,252.8305,252.3303,252.8022,7136.0
2020-12-22 12:15:00,267.91,268.54,267.88,268.54,8242.0,252.8305,253.425,252.8022,253.425,8242.0
2020-12-22 12:20:00,268.54,268.63,268.23,268.3,13093.0,253.425,253.51,253.1325,253.1985,13093.0
2020-12-22 12:25:00,268.29,268.78,268.15,268.49,7822.0,253.1891,253.6515,253.057,253.3778,7822.0
2020-12-22 12:30:00,268.41,268.56,268.13,268.53,7517.0,253.3023,253.4439,253.0381,253.4156,7517.0
2020-12-22 12:35:00,268.55,268.86,268.55,268.77,4732.0,253.4345,253.727,253.4345,253.6421,4732.0
2020-12-22 12:40:00,268.99,269.05,268.87,268.95,4580.0,253.8497,253.9063,253.7365,253.812,4580.0
2020-12-22 12:45:00,268.98,269.31,268.89,269.26,7964.0,253.8403,254.1517,253.7553,254.1045,7964.0
2020-12-22 12:50:00,269.26,269.61,269.15,269.45,9188.0,254.1045,254.4348,254.0007,254.2838,9188.0
2020-12-22 12:55:00,269.45,269.45,268.9,269.02,7681.0,254.2838,254.2838,253.7648,253.878,7681.0
2020-12-22 13:00:00,269.07,269.28,268.9,269.1,3251.0,253.9252,254.1234,253.7648,253.9535,3251.0
2020-12-22 13:05:00,269.14,269.45,269.14,269.33,3834.0,253.9913,254.2838,253.9913,254.1706,3834.0
2020-12-22 13:10:00,269.4,269.67,269.37,269.63,9853.0,254.2366,254.4914,254.2083,254.4537,9853.0
2020-12-22 13:15:00,269.68,269.78,269.2,269.24,8822.0,254.5009,254.5952,254.0479,254.0856,8822.0
2020-12-22 13:20:00,269.29,269.53,269.26,269.37,4218.0,254.1328,254.3593,254.1045,254.2083,4218.0
2020-12-22 13:25:00,269.28,269.79,269.28,269.47,9031.0,254.1234,254.6047,254.1234,254.3027,9031.0
2020-12-22 13:30:00,269.47,269.7,269.4,269.62,9611.0,254.3027,254.5197,254.2366,254.4442,9611.0
2020-12-22 13:35:00,269.62,269.95,269.28,269.28,15293.0,254.4442,254.7557,254.1234,254.1234,15293.0
2020-12-22 13:40:00,269.28,269.3,268.84,269.18,9526.0,254.1234,254.1423,253.7081,254.029,9526.0
2020-12-22 13:45:00,269.26,269.39,269.09,269.39,6271.0,254.1045,254.2272,253.9441,254.2272,6271.0
2020-12-22 13:50:00,269.51,269.68,269.42,269.57,11786.0,254.3404,254.5009,254.2555,254.3971,11786.0
2020-12-22 13:55:00,269.6,269.96,269.58,269.85,9814.0,254.4254,254.7651,254.4065,254.6613,9814.0
2020-12-22 14:00:00,269.88,269.98,269.62,269.88,6357.0,254.6896,254.784,254.4442,254.6896,6357.0
2020-12-22 14:05:00,269.85,270.0,269.69,269.71,10795.0,254.6613,254.8029,254.5103,254.5292,10795.0
2020-12-22 14:10:00,269.69,269.98,269.66,269.89,7430.0,254.5103,254.784,254.482,254.699,7430.0
2020-12-22 14:15:00,269.91,270.35,269.9,270.3,6819.0,254.7179,255.1331,254.7085,255.086,6819.0
2020-12-22 14:20:00,270.25,270.39,269.95,269.98,10660.0,255.0388,255.1709,254.7557,254.784,10660.0
2020-12-22 14:25:00,269.98,270.39,269.97,270.38,7197.0,254.784,255.1709,254.7745,255.1615,7197.0
2020-12-22 14:30:00,270.29,270.38,269.82,269.82,10158.0,255.0765,255.1615,254.633,254.633,10158.0
2020-12-22 14:35:00,269.95,270.01,269.66,269.97,7169.0,254.7557,254.8123,254.482,254.7745,7169.0
2020-12-22 14:40:00,269.93,270.0,269.73,269.79,6407.0,254.7368,254.8029,254.548,254.6047,6407.0
2020-12-22 14:45:00,269.82,270.32,269.82,270.06,10185.0,254.633,255.1048,254.633,254.8595,10185.0
2020-12-22 14:50:00,270.06,270.32,269.95,270.11,5841.0,254.8595,255.1048,254.7557,254.9067,5841.0
2020-12-22 14:55:00,270.16,270.42,270.07,270.42,5088.0,254.9538,255.1992,254.8689,255.1992,5088.0
2020-12-22 15:00:00,270.42,270.58,270.03,270.33,9808.0,255.1992,255.3502,254.8312,255.1143,9808.0
2020-12-22 15:05:00,270.31,270.4,269.9,270.04,15955.0,255.0954,255.1803,254.7085,254.8406,15955.0
2020-12-22 15:10:00,269.96,270.08,269.45,269.8,16310.0,254.7651,254.8783,254.2838,254.6141,16310.0
2020-12-22 15:15:00,269.81,269.91,269.52,269.63,5492.0,254.6235,254.7179,254.3499,254.4537,5492.0
2020-12-22 15:20:00,269.82,270.14,269.72,270.14,20012.0,254.633,254.935,254.5386,254.935,20012.0
2020-12-22 15:25:00,270.05,270.1,269.7,269.77,19733.0,254.85,254.8972,254.5197,254.5858,19733.0
2020-12-22 15:30:00,269.71,270.06,269.58,270.0,10429.0,254.5292,254.8595,254.4065,254.8029,10429.0
2020-12-22 15:35:00,269.9,270.0,269.62,269.63,28378.0,254.7085,254.8029,254.4442,254.4537,28378.0
2020-12-22 15:40:00,269.63,269.63,269.09,269.31,18515.0,254.4537,254.4537,253.9441,254.1517,18515.0
2020-12-22 15:45:00,269.39,269.75,269.34,269.41,21499.0,254.2272,254.5669,254.18,254.2461,21499.0
2020-12-22 15:50:00,269.34,269.72,269.12,269.42,35232.0,254.18,254.5386,253.9724,254.2555,35232.0
2020-12-22 15:55:00,269.41,269.68,268.78,269.29,82580.0,254.2461,254.5009,253.6515,254.1328,82580.0
2020-12-23 09:30:00,270.68,271.38,270.04,270.26,20594.0,255.4446,256.1052,254.8406,255.0482,20594.0
2020-12-23 09:35:00,270.53,270.73,269.87,270.14,4849.0,255.303,255.4918,254.6802,254.935,4849.0
2020-12-23 09:40:00,270.13,270.25,268.84,268.94,10568.0,254.9255,255.0388,253.7081,253.8025,10568.0
2020-12-23 09:45:00,269.12,269.58,268.85,269.42,1895.0,253.9724,254.4065,253.7176,254.2555,1895.0
2020-12-23 09:50:00,269.18,269.73,268.93,269.31,9378.0,254.029,254.548,253.7931,254.1517,9378.0
2020-12-23 09:55:00,269.5,269.79,269.2,269.77,6230.0,254.331,254.6047,254.0479,254.5858,6230.0
2020-12-23 10:00:00,269.73,270.45,269.58,270.08,19636.0,254.548,255.2275,254.4065,254.8783,19636.0
2020-12-23 10:05:00,270.11,270.39,269.38,269.38,11400.0,254.9067,255.1709,254.2177,254.2177,11400.0
2020-12-23 10:10:00,269.25,269.52,268.99,269.52,7232.0,254.0951,254.3499,253.8497,254.3499,7232.0
2020-12-23 10:15:00,269.59,269.59,268.9,269.02,11901.0,254.4159,254.4159,253.7648,253.878,11901.0
2020-12-23 10:20:00,269.13,269.36,268.41,268.6,7784.0,253.9818,254.1989,253.3023,253.4817,7784.0
2020-12-23 10:25:00,268.5,268.76,268.39,268.69,7011.0,253.3873,253.6326,253.2835,253.5666,7011.0
2020-12-23 10:30:00,268.59,268.94,268.59,268.94,3801.0,253.4722,253.8025,253.4722,253.8025,3801.0
2020-12-23 10:35:00,269.0,269.19,268.87,269.02,8407.0,253.8591,254.0384,253.7365,253.878,8407.0
2020-12-23 10:40:00,269.0,269.68,269.0,269.56,6050.0,253.8591,254.5009,253.8591,254.3876,6050.0
2020-12-23 10:45:00,269.42,269.49,269.18,269.46,6205.0,254.2555,254.3216,254.029,254.2932,6205.0
2020-12-23 10:50:00,269.51,269.64,269.32,269.55,5012.0,254.3404,254.4631,254.1611,254.3782,5012.0
2020-12-23 10:55:00,269.64,269.86,269.22,269.3,9322.0,254.4631,254.6707,254.0668,254.1423,9322.0
2020-12-23 11:00:00,269.24,269.26,269.0,269.0,4947.0,254.0856,254.1045,253.8591,253.8591,4947.0
2020-12-23 11:05:00,268.98,269.37,268.92,269.28,11398.0,253.8403,254.2083,253.7836,254.1234,11398.0
2020-12-23 11:10:00,269.37,269.77,269.34,269.77,4176.0,254.2083,254.5858,254.18,254.5858,4176.0
2020-12-23 11:15:00,269.76,269.77,269.39,269.45,3054.0,254.5764,254.5858,254.2272,254.2838,3054.0
2020-12-23 11:20:00,269.54,269.94,269.5,269.57,3670.0,254.3687,254.7462,254.331,254.3971,3670.0
2020-12-23 11:25:00,269.72,269.79,269.33,269.42,4967.0,254.5386,254.6047,254.1706,254.2555,4967.0
2020-12-23 11:30:00,269.42,269.42,269.02,269.09,2581.0,254.2555,254.2555,253.878,253.9441,2581.0
2020-12-23 11:35:00,269.15,269.15,268.74,269.01,2500.0,254.0007,254.0007,253.6138,253.8686,2500.0
2020-12-23 11:40:00,269.03,269.09,268.72,268.8,1970.0,253.8874,253.9441,253.5949,253.6704,1970.0
2020-12-23 11:45:00,268.87,269.1,268.76,268.76,3332.0,253.7365,253.9535,253.6326,253.6326,3332.0
2020-12-23 11:50:00,268.83,269.07,268.72,268.9,2960.0,253.6987,253.9252,253.5949,253.7648,2960.0
2020-12-23 11:55:00,269.02,269.3,269.02,269.27,1300.0,253.878,254.1423,253.878,254.1139,1300.0
2020-12-23 12:00:00,269.36,269.37,269.15,269.21,5188.0,254.1989,254.2083,254.0007,254.0573,5188.0
2020-12-23 12:05:00,269.24,269.24,268.97,269.04,3805.0,254.0856,254.0856,253.8308,253.8969,3805.0
2020-12-23 12:10:00,269.12,269.14,269.0,269.03,2817.0,253.9724,253.9913,253.8591,253.8874,2817.0
2020-12-23 12:15:00,269.11,269.44,269.07,269.2,3735.0,253.9629,254.2744,253.9252,254.0479,3735.0
2020-12-23 12:20:00,269.11,269.18,269.0,269.03,2830.0,253.9629,254.029,253.8591,253.8874,2830.0
2020-12-23 12:25:00,269.03,269.18,268.76,268.89,7005.0,253.8874,254.029,253.6326,253.7553,7005.0
2020-12-23 12:30:00,268.88,269.14,268.79,269.02,2002.0,253.7459,253.9913,253.661,253.878,2002.0
2020-12-23 12:35:00,269.02,269.11,268.95,269.06,4190.0,253.878,253.9629,253.812,253.9158,4190.0
2020-12-23 12:40:00,269.06,269.19,269.03,269.03,2139.0,253.9158,254.0384,253.8874,253.8874,2139.0
2020-12-23 12:45:00,269.0,269.18,268.89,269.0,2951.0,253.8591,254.029,253.7553,253.8591,2951.0
2020-12-23 12:50:00,269.01,269.01,268.65,268.88,16150.0,253.8686,253.8686,253.5288,253.7459,16150.0
2020-12-23 12:55:00,268.93,269.02,268.71,268.85,15787.0,253.7931,253.878,253.5855,253.7176,15787.0
2020-12-23 13:00:00,268.85,269.0,268.75,268.84,6698.0,253.7176,253.8591,253.6232,253.7081,6698.0
2020-12-23 13:05:00,268.92,269.21,268.9,268.96,9353.0,253.7836,254.0573,253.7648,253.8214,9353.0
2020-12-23 13:10:00,269.05,269.31,269.0,269.21,5476.0,253.9063,254.1517,253.8591,254.0573,5476.0
2020-12-23 13:15:00,269.12,269.16,268.88,268.88,3300.0,253.9724,254.0101,253.7459,253.7459,3300.0
2020-12-23 13:20:00,268.86,269.04,268.81,268.99,3226.0,253.727,253.8969,253.6798,253.8497,3226.0
2020-12-23 13:25:00,268.86,269.06,268.84,268.98,2331.0,253.727,253.9158,253.7081,253.8403,2331.0
2020-12-23 13:30:00,268.97,268.97,268.62,268.62,3341.0,253.8308,253.8308,253.5005,253.5005,3341.0
2020-12-23 13:35:00,268.83,268.97,268.79,268.91,2028.0,253.6987,253.8308,253.661,253.7742,2028.0
2020-12-23 13:40:00,268.81,269.01,268.77,268.77,2746.0,253.6798,253.8686,253.6421,253.6421,2746.0
2020-12-23 13:45:00,268.69,268.95,268.69,268.94,1928.0,253.5666,253.812,253.5666,253.8025,1928.0
2020-12-23 13:50:00,268.86,269.0,268.85,269.0,3679.0,253.727,253.8591,253.7176,253.8591,3679.0
2020-12-23 13:55:00,268.93,268.93,268.71,268.82,2412.0,253.7931,253.7931,253.5855,253.6893,2412.0
2020-12-23 14:00:00,268.91,269.02,268.89,269.02,3045.0,253.7742,253.878,253.7553,253.878,3045.0
2020-12-23 14:05:00,268.98,269.04,268.88,268.93,4814.0,253.8403,253.8969,253.7459,253.7931,4814.0
2020-12-23 14:10:00,268.89,269.05,268.88,269.02,1616.0,253.7553,253.9063,253.7459,253.878,1616.0
2020-12-23 14:15:00,269.06,269.14,268.99,269.0,4254.0,253.9158,253.9913,253.8497,253.8591,4254.0
2020-12-23 14:20:00,269.05,269.08,268.97,268.97,3504.0,253.9063,253.9346,253.8308,253.8308,3504.0
2020-12-23 14:25:00,269.0,269.06,268.98,268.98,3795.0,253.8591,253.9158,253.8403,253.8403,3795.0
2020-12-23 14:30:00,268.97,269.17,268.88,268.9,7456.0,253.8308,254.0196,253.7459,253.7648,7456.0
2020-12-23 14:35:00,268.97,269.09,268.94,269.04,1993.0,253.8308,253.9441,253.8025,253.8969,1993.0
2020-12-23 14:40:00,269.12,269.49,269.12,269.17,5506.0,253.9724,254.3216,253.9724,254.0196,5506.0
2020-12-23 14:45:00,269.19,269.48,269.19,269.36,1902.0,254.0384,254.3121,254.0384,254.1989,1902.0
2020-12-23 14:50:00,269.45,269.46,269.17,269.17,9112.0,254.2838,254.2932,254.0196,254.0196,9112.0
2020-12-23 14:55:00,269.25,269.34,269.14,269.18,4182.0,254.0951,254.18,253.9913,254.029,4182.0
2020-12-23 15:00:00,269.26,269.5,269.24,269.47,7503.0,254.1045,254.331,254.0856,254.3027,7503.0
2020-12-23 15:05:00,269.43,269.5,269.41,269.5,4883.0,254.2649,254.331,254.2461,254.331,4883.0
2020-12-23 15:10:00,269.5,269.62,269.4,269.4,10354.0,254.331,254.4442,254.2366,254.2366,10354.0
2020-12-23 15:15:00,269.39,269.51,269.28,269.42,5734.0,254.2272,254.3404,254.1234,254.2555,5734.0
2020-12-23 15:20:00,269.41,269.46,269.37,269.4,7352.0,254.2461,254.2932,254.2083,254.2366,7352.0
2020-12-23 15:25:00,269.4,269.44,269.14,269.21,10299.0,254.2366,254.2744,253.9913,254.0573,10299.0
2020-12-23 15:30:00,269.25,269.56,269.25,269.5,3666.0,254.0951,254.3876,254.0951,254.331,3666.0
2020-12-23 15:35:00,269.6,269.61,269.35,269.46,10762.0,254.4254,254.4348,254.1894,254.2932,10762.0
2020-12-23 15:40:00,269.48,269.48,269.19,269.3,8730.0,254.3121,254.3121,254.0384,254.1423,8730.0
2020-12-23 15:45:00,269.33,269.58,269.24,269.24,10544.0,254.1706,254.4065,254.0856,254.0856,10544.0
2020-12-23 15:50:00,269.15,269.24,268.44,268.73,17371.0,254.0007,254.0856,253.3307,253.6043,17371.0
2020-12-23 15:55:00,268.73,268.87,267.83,267.83,68022.0,253.6043,253.7365,252.755,252.755,68022.0
2020-12-24 09:30:00,267.93,269.0,267.93,268.67,7987.0,252.8494,253.8591,252.8494,253.5477,7987.0
2020-12-24 09:35:00,268.41,268.58,267.78,267.88,2680.0,253.3023,253.4628,252.7078,252.8022,2680.0
2020-12-24 09:40:00,267.85,268.38,267.84,267.93,3102.0,252.7739,253.274,252.7644,252.8494,3102.0
2020-12-24 09:45:00,268.03,268.03,267.31,267.33,2382.0,252.9437,252.9437,252.2643,252.2831,2382.0
2020-12-24 09:50:00,267.35,267.99,267.34,267.88,3882.0,252.302,252.906,252.2926,252.8022,3882.0
2020-12-24 09:55:00,267.88,268.13,267.65,267.95,9444.0,252.8022,253.0381,252.5851,252.8682,9444.0
2020-12-24 10:00:00,267.91,268.0,267.82,267.84,2628.0,252.8305,252.9154,252.7456,252.7644,2628.0
2020-12-24 10:05:00,267.87,267.87,267.46,267.57,2923.0,252.7927,252.7927,252.4058,252.5096,2923.0
2020-12-24 10:10:00,267.48,267.82,267.48,267.82,1562.0,252.4247,252.7456,252.4247,252.7456,1562.0
2020-12-24 10:15:00,267.85,267.85,267.52,267.52,1300.0,252.7739,252.7739,252.4624,252.4624,1300.0
2020-12-24 10:20:00,267.68,267.84,267.62,267.82,2709.0,252.6134,252.7644,252.5568,252.7456,2709.0
2020-12-24 10:25:00,268.03,268.03,267.78,267.78,761.0,252.9437,252.9437,252.7078,252.7078,761.0
2020-12-24 10:30:00,267.82,267.9,267.82,267.9,300.0,252.7456,252.8211,252.7456,252.8211,300.0
2020-12-24 10:35:00,268.09,268.14,267.99,268.07,1529.0,253.0004,253.0475,252.906,252.9815,1529.0
2020-12-24 10:40:00,268.14,268.31,268.05,268.05,2534.0,253.0475,253.208,252.9626,252.9626,2534.0
2020-12-24 10:45:00,268.12,268.2,267.73,268.05,3406.0,253.0287,253.1042,252.6606,252.9626,3406.0
2020-12-24 10:50:00,268.11,268.39,268.05,268.35,1976.0,253.0192,253.2835,252.9626,253.2457,1976.0
2020-12-24 10:55:00,268.35,268.8,268.22,268.77,5104.0,253.2457,253.6704,253.123,253.6421,5104.0
2020-12-24 11:00:00,268.56,268.68,268.25,268.28,3279.0,253.4439,253.5571,253.1514,253.1797,3279.0
2020-12-24 11:05:00,268.23,268.6,268.23,268.57,1784.0,253.1325,253.4817,253.1325,253.4533,1784.0
2020-12-24 11:10:00,268.66,268.74,268.57,268.66,3387.0,253.5383,253.6138,253.4533,253.5383,3387.0
2020-12-24 11:15:00,268.66,268.68,268.48,268.48,3700.0,253.5383,253.5571,253.3684,253.3684,3700.0
2020-12-24 11:20:00,268.55,268.6,268.3,268.37,2245.0,253.4345,253.4817,253.1985,253.2646,2245.0
2020-12-24 11:25:00,268.31,268.47,268.16,268.17,3150.0,253.208,253.359,253.0664,253.0759,3150.0
2020-12-24 11:30:00,268.11,268.22,267.97,268.03,2470.0,253.0192,253.123,252.8871,252.9437,2470.0
2020-12-24 11:35:00,268.11,268.11,267.73,267.78,3001.0,253.0192,253.0192,252.6606,252.7078,3001.0
2020-12-24 11:40:00,267.72,267.86,267.5,267.73,3120.0,252.6512,252.7833,252.4436,252.6606,3120.0
2020-12-24 11:45:00,267.72,267.78,267.4,267.66,5400.0,252.6512,252.7078,252.3492,252.5946,5400.0
2020-12-24 11:50:00,267.66,267.93,267.5,267.93,1556.0,252.5946,252.8494,252.4436,252.8494,1556.0
2020-12-24 11:55:00,267.86,267.94,267.86,267.92,1134.0,252.7833,252.8588,252.7833,252.8399,1134.0
2020-12-24 12:00:00,267.84,267.87,267.51,267.62,5851.0,252.7644,252.7927,252.453,252.5568,5851.0
2020-12-24 12:05:00,267.5,267.89,267.47,267.73,3326.0,252.4436,252.8116,252.4153,252.6606,3326.0
2020-12-24 12:10:00,267.77,267.98,267.59,267.98,3540.0,252.6984,252.8965,252.5285,252.8965,3540.0
2020-12-24 12:15:00,267.91,267.91,267.69,267.69,2523.0,252.8305,252.8305,252.6229,252.6229,2523.0
2020-12-24 12:20:00,267.82,267.89,267.69,267.86,4462.0,252.7456,252.8116,252.6229,252.7833,4462.0
2020-12-24 12:25:00,267.88,268.0,267.71,267.94,2219.0,252.8022,252.9154,252.6417,252.8588,2219.0
2020-12-24 12:30:00,268.04,268.47,268.04,268.4,1700.0,252.9532,253.359,252.9532,253.2929,1700.0
2020-12-24 12:35:00,268.38,268.72,268.38,268.68,2784.0,253.274,253.5949,253.274,253.5571,2784.0
2020-12-24 12:40:00,268.68,268.85,268.53,268.85,5642.0,253.5571,253.7176,253.4156,253.7176,5642.0
2020-12-24 12:45:00,268.85,269.24,268.85,269.24,4862.0,253.7176,254.0856,253.7176,254.0856,4862.0
2020-12-24 12:50:00,269.34,269.58,269.1,269.1,8272.0,254.18,254.4065,253.9535,253.9535,8272.0
2020-12-24 12:55:00,269.07,269.23,268.64,269.22,24544.0,253.9252,254.0762,253.5194,254.0668,24544.0
2020-12-28 09:30:00,273.43,273.56,270.93,271.69,36408.0,258.0398,258.1625,255.6805,256.3977,36408.0
2020-12-28 09:35:00,271.59,271.9,270.32,270.35,8496.0,256.3034,256.5959,255.1048,255.1331,8496.0
2020-12-28 09:40:00,270.52,271.25,270.37,271.11,5480.0,255.2936,255.9825,255.152,255.8504,5480.0
2020-12-28 09:45:00,271.16,271.28,270.61,271.09,6670.0,255.8976,256.0108,255.3785,255.8315,6670.0
2020-12-28 09:50:00,271.12,271.12,270.36,270.56,4360.0,255.8598,255.8598,255.1426,255.3313,4360.0
2020-12-28 09:55:00,270.75,271.09,270.4,270.66,3642.0,255.5106,255.8315,255.1803,255.4257,3642.0
2020-12-28 10:00:00,270.94,271.01,270.23,270.25,5959.0,255.6899,255.756,255.0199,255.0388,5959.0
2020-12-28 10:05:00,270.34,270.34,270.04,270.24,2600.0,255.1237,255.1237,254.8406,255.0293,2600.0
2020-12-28 10:10:00,270.14,270.77,270.14,270.37,15071.0,254.935,255.5295,254.935,255.152,15071.0
2020-12-28 10:15:00,270.53,270.54,269.75,269.77,5364.0,255.303,255.3125,254.5669,254.5858,5364.0
2020-12-28 10:20:00,269.81,270.66,269.59,270.66,3443.0,254.6235,255.4257,254.4159,255.4257,3443.0
2020-12-28 10:25:00,270.64,270.79,270.16,270.48,4424.0,255.4068,255.5484,254.9538,255.2558,4424.0
2020-12-28 10:30:00,270.48,270.83,270.29,270.29,6309.0,255.2558,255.5861,255.0765,255.0765,6309.0
2020-12-28 10:35:00,270.25,270.42,269.98,270.42,4546.0,255.0388,255.1992,254.784,255.1992,4546.0
2020-12-28 10:40:00,270.33,270.36,269.72,269.72,4609.0,255.1143,255.1426,254.5386,254.5386,4609.0
2020-12-28 10:45:00,269.72,269.82,269.62,269.82,2953.0,254.5386,254.633,254.4442,254.633,2953.0
2020-12-28 10:50:00,269.75,270.0,269.68,269.91,5225.0,254.5669,254.8029,254.5009,254.7179,5225.0
2020-12-28 10:55:00,269.94,270.06,269.75,269.88,5852.0,254.7462,254.8595,254.5669,254.6896,5852.0
2020-12-28 11:00:00,269.8,270.01,269.55,269.86,3128.0,254.6141,254.8123,254.3782,254.6707,3128.0
2020-12-28 11:05:00,269.95,270.0,269.6,269.86,14210.0,254.7557,254.8029,254.4254,254.6707,14210.0
2020-12-28 11:10:00,269.86,270.06,269.8,269.92,5151.0,254.6707,254.8595,254.6141,254.7274,5151.0
2020-12-28 11:15:00,269.69,270.02,269.51,270.01,5732.0,254.5103,254.8217,254.3404,254.8123,5732.0
2020-12-28 11:20:00,270.09,270.38,269.99,270.1,4619.0,254.8878,255.1615,254.7934,254.8972,4619.0
2020-12-28 11:25:00,270.12,270.26,269.97,269.99,3362.0,254.9161,255.0482,254.7745,254.7934,3362.0
2020-12-28 11:30:00,270.0,270.06,269.64,269.67,2569.0,254.8029,254.8595,254.4631,254.4914,2569.0
2020-12-28 11:35:00,269.67,269.76,269.66,269.73,1417.0,254.4914,254.5764,254.482,254.548,1417.0
2020-12-28 11:40:00,269.72,270.01,269.72,269.95,2776.0,254.5386,254.8123,254.5386,254.7557,2776.0
2020-12-28 11:45:00,270.03,270.13,269.81,269.92,1707.0,254.8312,254.9255,254.6235,254.7274,1707.0
2020-12-28 11:50:00,269.81,269.84,269.07,269.07,5392.0,254.6235,254.6519,253.9252,253.9252,5392.0
2020-12-28 11:55:00,269.07,269.07,268.55,268.88,9027.0,253.9252,253.9252,253.4345,253.7459,9027.0
2020-12-28 12:00:00,268.91,269.04,268.85,268.98,2089.0,253.7742,253.8969,253.7176,253.8403,2089.0
2020-12-28 12:05:00,269.05,269.19,268.99,269.1,2066.0,253.9063,254.0384,253.8497,253.9535,2066.0
2020-12-28 12:10:00,268.99,269.15,268.9,269.11,6086.0,253.8497,254.0007,253.7648,253.9629,6086.0
2020-12-28 12:15:00,269.17,269.2,268.88,268.91,2871.0,254.0196,254.0479,253.7459,253.7742,2871.0
2020-12-28 12:20:00,268.97,268.98,268.74,268.98,2118.0,253.8308,253.8403,253.6138,253.8403,2118.0
2020-12-28 12:25:00,268.85,269.03,268.71,268.75,1868.0,253.7176,253.8874,253.5855,253.6232,1868.0
2020-12-28 12:30:00,268.73,268.93,268.71,268.93,1788.0,253.6043,253.7931,253.5855,253.7931,1788.0
2020-12-28 12:35:00,269.04,269.16,268.95,268.99,2127.0,253.8969,254.0101,253.812,253.8497,2127.0
2020-12-28 12:40:00,269.01,269.06,268.95,269.0,1843.0,253.8686,253.9158,253.812,253.8591,1843.0
2020-12-28 12:45:00,268.9,269.07,268.9,268.96,2779.0,253.7648,253.9252,253.7648,253.8214,2779.0
2020-12-28 12:50:00,268.93,269.02,268.89,269.0,2454.0,253.7931,253.878,253.7553,253.8591,2454.0
2020-12-28 12:55:00,268.9,268.96,268.65,268.86,7658.0,253.7648,253.8214,253.5288,253.727,7658.0
2020-12-28 13:00:00,268.93,269.0,268.78,268.79,3294.0,253.7931,253.8591,253.6515,253.661,3294.0
2020-12-28 13:05:00,268.72,268.86,268.7,268.7,4015.0,253.5949,253.727,253.576,253.576,4015.0
2020-12-28 13:10:00,268.74,268.97,268.74,268.83,2300.0,253.6138,253.8308,253.6138,253.6987,2300.0
2020-12-28 13:15:00,268.75,268.8,268.49,268.52,2865.0,253.6232,253.6704,253.3778,253.4062,2865.0
2020-12-28 13:20:00,268.59,268.68,268.35,268.35,1416.0,253.4722,253.5571,253.2457,253.2457,1416.0
2020-12-28 13:25:00,268.52,268.54,268.37,268.37,1855.0,253.4062,253.425,253.2646,253.2646,1855.0
2020-12-28 13:30:00,268.41,268.64,268.37,268.46,2102.0,253.3023,253.5194,253.2646,253.3495,2102.0
2020-12-28 13:35:00,268.43,268.74,268.42,268.57,2923.0,253.3212,253.6138,253.3118,253.4533,2923.0
2020-12-28 13:40:00,268.56,268.64,268.5,268.5,5689.0,253.4439,253.5194,253.3873,253.3873,5689.0
2020-12-28 13:45:00,268.54,268.59,268.46,268.46,1400.0,253.425,253.4722,253.3495,253.3495,1400.0
2020-12-28 13:50:00,268.5,268.59,268.36,268.36,1008.0,253.3873,253.4722,253.2552,253.2552,1008.0
2020-12-28 13:55:00,268.43,268.55,268.38,268.5,1735.0,253.3212,253.4345,253.274,253.3873,1735.0
2020-12-28 14:00:00,268.5,268.52,268.44,268.5,1849.0,253.3873,253.4062,253.3307,253.3873,1849.0
2020-12-28 14:05:00,268.48,268.83,268.46,268.73,1889.0,253.3684,253.6987,253.3495,253.6043,1889.0
2020-12-28 14:10:00,268.72,268.79,268.51,268.51,3267.0,253.5949,253.661,253.3967,253.3967,3267.0
2020-12-28 14:15:00,268.51,268.54,268.37,268.54,4999.0,253.3967,253.425,253.2646,253.425,4999.0
2020-12-28 14:20:00,268.54,268.62,268.4,268.4,2271.0,253.425,253.5005,253.2929,253.2929,2271.0
2020-12-28 14:25:00,268.49,268.5,268.33,268.5,2219.0,253.3778,253.3873,253.2268,253.3873,2219.0
2020-12-28 14:30:00,268.49,268.6,268.45,268.58,1880.0,253.3778,253.4817,253.3401,253.4628,1880.0
2020-12-28 14:35:00,268.62,268.73,268.36,268.52,1930.0,253.5005,253.6043,253.2552,253.4062,1930.0
2020-12-28 14:40:00,268.54,268.67,268.53,268.55,2341.0,253.425,253.5477,253.4156,253.4345,2341.0
2020-12-28 14:45:00,268.47,268.55,268.4,268.44,1537.0,253.359,253.4345,253.2929,253.3307,1537.0
2020-12-28 14:50:00,268.44,268.76,268.44,268.73,3359.0,253.3307,253.6326,253.3307,253.6043,3359.0
2020-12-28 14:55:00,268.71,268.71,268.5,268.62,3520.0,253.5855,253.5855,253.3873,253.5005,3520.0
2020-12-28 15:00:00,268.66,268.81,268.58,268.74,7106.0,253.5383,253.6798,253.4628,253.6138,7106.0
2020-12-28 15:05:00,268.83,268.84,268.62,268.62,3355.0,253.6987,253.7081,253.5005,253.5005,3355.0
2020-12-28 15:10:00,268.54,268.6,268.35,268.56,3354.0,253.425,253.4817,253.2457,253.4439,3354.0
2020-12-28 15:15:00,268.67,268.67,268.35,268.35,2744.0,253.5477,253.5477,253.2457,253.2457,2744.0
2020-12-28 15:20:00,268.34,268.45,268.34,268.38,2303.0,253.2363,253.3401,253.2363,253.274,2303.0
2020-12-28 15:25:00,268.32,268.46,268.05,268.14,7379.0,253.2174,253.3495,252.9626,253.0475,7379.0
2020-12-28 15:30:00,268.16,268.27,267.84,267.85,4925.0,253.0664,253.1702,252.7644,252.7739,4925.0
2020-12-28 15:35:00,267.87,268.11,267.87,268.0,3028.0,252.7927,253.0192,252.7927,252.9154,3028.0
2020-12-28 15:40:00,267.99,268.31,267.96,268.24,4073.0,252.906,253.208,252.8777,253.1419,4073.0
2020-12-28 15:45:00,268.3,268.39,268.0,268.0,6057.0,253.1985,253.2835,252.9154,252.9154,6057.0
2020-12-28 15:50:00,268.03,268.17,267.64,267.87,12715.0,252.9437,253.0759,252.5757,252.7927,12715.0
2020-12-28 15:55:00,267.88,268.11,267.4,267.46,49991.0,252.8022,253.0192,252.3492,252.4058,49991.0
2020-12-29 09:30:00,269.17,269.54,268.59,268.91,25728.0,254.0196,254.3687,253.4722,253.7742,25728.0
2020-12-29 09:35:00,268.57,268.57,267.75,268.32,3937.0,253.4533,253.4533,252.6795,253.2174,3937.0
2020-12-29 09:40:00,268.44,268.44,267.35,267.44,3308.0,253.3307,253.3307,252.302,252.3869,3308.0
2020-12-29 09:45:00,267.27,267.92,267.11,267.72,3850.0,252.2265,252.8399,252.0755,252.6512,3850.0
2020-12-29 09:50:00,267.5,267.5,266.62,266.76,3596.0,252.4436,252.4436,251.6131,251.7452,3596.0
2020-12-29 09:55:00,266.64,266.68,266.31,266.68,1499.0,251.632,251.6697,251.3205,251.6697,1499.0
2020-12-29 10:00:00,266.84,266.98,266.55,266.9,3997.0,251.8207,251.9528,251.547,251.8773,3997.0
2020-12-29 10:05:00,267.02,267.02,266.48,266.61,4687.0,251.9906,251.9906,251.481,251.6037,4687.0
2020-12-29 10:10:00,266.7,266.7,265.67,265.71,6190.0,251.6886,251.6886,250.7166,250.7543,6190.0
2020-12-29 10:15:00,265.81,266.05,265.65,265.67,6726.0,250.8487,251.0752,250.6977,250.7166,6726.0
2020-12-29 10:20:00,265.79,266.58,265.78,266.32,8126.0,250.8298,251.5753,250.8204,251.33,8126.0
2020-12-29 10:25:00,266.46,266.83,266.1,266.1,6048.0,251.4621,251.8113,251.1224,251.1224,6048.0
2020-12-29 10:30:00,266.09,266.54,266.03,266.46,5764.0,251.1129,251.5376,251.0563,251.4621,5764.0
2020-12-29 10:35:00,266.38,266.62,266.0,266.43,14928.0,251.3866,251.6131,251.028,251.4338,14928.0
2020-12-29 10:40:00,266.44,267.28,266.3,267.28,2662.0,251.4432,252.2359,251.3111,252.2359,2662.0
2020-12-29 10:45:00,267.2,267.52,266.91,266.91,12142.0,252.1605,252.4624,251.8868,251.8868,12142.0
2020-12-29 10:50:00,266.86,266.96,266.68,266.93,2826.0,251.8396,251.934,251.6697,251.9056,2826.0
2020-12-29 10:55:00,267.0,267.44,266.87,266.87,4067.0,251.9717,252.3869,251.849,251.849,4067.0
2020-12-29 11:00:00,266.85,266.88,266.4,266.55,3010.0,251.8302,251.8585,251.4055,251.547,3010.0
2020-12-29 11:05:00,266.53,267.0,266.53,267.0,2257.0,251.5282,251.9717,251.5282,251.9717,2257.0
2020-12-29 11:10:00,267.0,267.14,266.88,266.92,2365.0,251.9717,252.1038,251.8585,251.8962,2365.0
2020-12-29 11:15:00,266.85,266.98,266.8,266.81,1950.0,251.8302,251.9528,251.783,251.7924,1950.0
2020-12-29 11:20:00,266.94,267.2,266.88,267.05,1561.0,251.9151,252.1605,251.8585,252.0189,1561.0
2020-12-29 11:25:00,266.95,267.02,266.82,266.88,3465.0,251.9245,251.9906,251.8018,251.8585,3465.0
2020-12-29 11:30:00,266.85,266.87,266.44,266.48,15181.0,251.8302,251.849,251.4432,251.481,15181.0
2020-12-29 11:35:00,266.58,266.92,266.4,266.8,11670.0,251.5753,251.8962,251.4055,251.783,11670.0
2020-12-29 11:40:00,266.62,266.67,266.43,266.5,2056.0,251.6131,251.6603,251.4338,251.4999,2056.0
2020-12-29 11:45:00,266.45,266.68,266.22,266.3,2750.0,251.4527,251.6697,251.2356,251.3111,2750.0
2020-12-29 11:50:00,266.35,266.38,266.09,266.09,1542.0,251.3583,251.3866,251.1129,251.1129,1542.0
2020-12-29 11:55:00,266.24,266.29,265.95,266.19,5198.0,251.2545,251.3017,250.9808,251.2073,5198.0
2020-12-29 12:00:00,266.26,266.51,266.23,266.51,1224.0,251.2734,251.5093,251.245,251.5093,1224.0
2020-12-29 12:05:00,266.57,266.6,266.46,266.5,2236.0,251.5659,251.5942,251.4621,251.4999,2236.0
2020-12-29 12:10:00,266.4,266.4,266.07,266.07,5585.0,251.4055,251.4055,251.0941,251.0941,5585.0
2020-12-29 12:15:00,266.21,266.33,266.01,266.01,3057.0,251.2262,251.3394,251.0374,251.0374,3057.0
2020-12-29 12:20:00,266.05,266.06,265.57,265.57,4211.0,251.0752,251.0846,250.6222,250.6222,4211.0
2020-12-29 12:25:00,265.57,265.76,265.35,265.54,5392.0,250.6222,250.8015,250.4146,250.5939,5392.0
2020-12-29 12:30:00,265.52,265.57,265.11,265.18,4448.0,250.575,250.6222,250.1881,250.2541,4448.0
2020-12-29 12:35:00,265.29,265.31,264.82,264.9,3885.0,250.358,250.3768,249.9144,249.9899,3885.0
2020-12-29 12:40:00,264.91,265.26,264.91,265.14,3426.0,249.9993,250.3296,249.9993,250.2164,3426.0
2020-12-29 12:45:00,264.94,264.94,264.31,264.35,4425.0,250.0277,250.0277,249.4331,249.4709,4425.0
2020-12-29 12:50:00,264.28,264.42,263.63,263.78,11784.0,249.4048,249.5369,248.7914,248.9329,11784.0
2020-12-29 12:55:00,263.7,264.01,263.61,264.01,4716.0,248.8575,249.15,248.7725,249.15,4716.0
2020-12-29 13:00:00,264.01,264.01,263.53,263.62,5368.0,249.15,249.15,248.697,248.782,5368.0
2020-12-29 13:05:00,263.57,263.58,263.12,263.16,8317.0,248.7348,248.7442,248.3101,248.3478,8317.0
2020-12-29 13:10:00,263.12,263.32,262.84,263.17,7405.0,248.3101,248.4988,248.0459,248.3573,7405.0
2020-12-29 13:15:00,263.07,263.49,263.07,263.37,4195.0,248.2629,248.6593,248.2629,248.546,4195.0
2020-12-29 13:20:00,263.35,263.53,263.14,263.53,4291.0,248.5272,248.697,248.329,248.697,4291.0
2020-12-29 13:25:00,263.45,263.52,263.22,263.43,3689.0,248.6215,248.6876,248.4045,248.6026,3689.0
2020-12-29 13:30:00,263.38,263.38,263.03,263.18,5886.0,248.5555,248.5555,248.2252,248.3667,5886.0
2020-12-29 13:35:00,263.13,263.3,263.04,263.3,3334.0,248.3195,248.48,248.2346,248.48,3334.0
2020-12-29 13:40:00,263.39,263.39,263.25,263.3,2797.0,248.5649,248.5649,248.4328,248.48,2797.0
2020-12-29 13:45:00,263.27,263.45,263.27,263.4,3352.0,248.4517,248.6215,248.4517,248.5743,3352.0
2020-12-29 13:50:00,263.44,263.77,263.43,263.77,3681.0,248.6121,248.9235,248.6026,248.9235,3681.0
2020-12-29 13:55:00,263.69,263.84,263.55,263.67,16432.0,248.848,248.9896,248.7159,248.8291,16432.0
2020-12-29 14:00:00,263.56,263.76,263.49,263.76,15193.0,248.7253,248.9141,248.6593,248.9141,15193.0
2020-12-29 14:05:00,263.69,263.84,263.41,263.55,10527.0,248.848,248.9896,248.5838,248.7159,10527.0
2020-12-29 14:10:00,263.53,263.62,263.19,263.26,26241.0,248.697,248.782,248.3762,248.4422,26241.0
2020-12-29 14:15:00,263.2,263.35,263.04,263.35,5490.0,248.3856,248.5272,248.2346,248.5272,5490.0
2020-12-29 14:20:00,263.31,263.85,263.3,263.75,22216.0,248.4894,248.999,248.48,248.9046,22216.0
2020-12-29 14:25:00,263.69,263.85,263.54,263.57,2353.0,248.848,248.999,248.7065,248.7348,2353.0
2020-12-29 14:30:00,263.58,263.72,263.56,263.68,1750.0,248.7442,248.8763,248.7253,248.8386,1750.0
2020-12-29 14:35:00,263.75,263.84,263.63,263.71,1822.0,248.9046,248.9896,248.7914,248.8669,1822.0
2020-12-29 14:40:00,263.9,263.9,263.73,263.88,683.0,249.0462,249.0462,248.8858,249.0273,683.0
2020-12-29 14:45:00,263.87,264.03,263.69,263.9,2700.0,249.0179,249.1689,248.848,249.0462,2700.0
2020-12-29 14:50:00,264.05,264.17,263.85,264.14,6711.0,249.1878,249.301,248.999,249.2727,6711.0
2020-12-29 14:55:00,264.22,264.28,264.1,264.12,2520.0,249.3482,249.4048,249.2349,249.2538,2520.0
2020-12-29 15:00:00,264.13,264.42,264.12,264.33,3441.0,249.2632,249.5369,249.2538,249.452,3441.0
2020-12-29 15:05:00,264.31,264.38,264.15,264.24,6776.0,249.4331,249.4992,249.2821,249.3671,6776.0
2020-12-29 15:10:00,264.41,264.8,264.4,264.8,6925.0,249.5275,249.8955,249.5181,249.8955,6925.0
2020-12-29 15:15:00,264.78,264.83,264.54,264.7,4636.0,249.8767,249.9238,249.6502,249.8012,4636.0
2020-12-29 15:20:00,264.71,265.23,264.71,265.05,6545.0,249.8106,250.3013,249.8106,250.1315,6545.0
2020-12-29 15:25:00,265.13,265.38,265.0,265.38,6178.0,250.207,250.4429,250.0843,250.4429,6178.0
2020-12-29 15:30:00,265.39,265.58,265.34,265.44,6518.0,250.4523,250.6316,250.4051,250.4995,6518.0
2020-12-29 15:35:00,265.54,265.79,265.33,265.74,7502.0,250.5939,250.8298,250.3957,250.7826,7502.0
2020-12-29 15:40:00,265.73,265.81,265.56,265.68,7662.0,250.7732,250.8487,250.6128,250.726,7662.0
2020-12-29 15:45:00,265.73,265.91,265.65,265.75,10420.0,250.7732,250.9431,250.6977,250.7921,10420.0
2020-12-29 15:50:00,265.69,265.96,265.52,265.67,12653.0,250.7354,250.9902,250.575,250.7166,12653.0
2020-12-29 15:55:00,265.61,265.62,265.03,265.39,46697.0,250.6599,250.6694,250.1126,250.4523,46697.0
2020-12-30 09:30:00,266.0,267.51,266.0,266.5,24894.0,251.7448,253.1739,251.7448,252.218,24894.0
2020-12-30 09:35:00,266.61,267.59,266.61,267.55,3107.0,252.3221,253.2496,252.3221,253.2117,3107.0
2020-12-30 09:40:00,267.62,267.79,267.25,267.75,4073.0,253.278,253.4389,252.9278,253.401,4073.0
2020-12-30 09:45:00,267.57,268.36,267.4,267.75,9670.0,253.2307,253.9783,253.0698,253.401,9670.0
2020-12-30 09:50:00,267.75,268.0,267.36,268.0,3681.0,253.401,253.6376,253.0319,253.6376,3681.0
2020-12-30 09:55:00,267.97,268.23,267.61,267.83,7978.0,253.6092,253.8553,253.2685,253.4767,7978.0
2020-12-30 10:00:00,268.06,268.15,267.51,267.85,6132.0,253.6944,253.7796,253.1739,253.4957,6132.0
2020-12-30 10:05:00,267.82,267.83,267.31,267.31,2750.0,253.4673,253.4767,252.9846,252.9846,2750.0
2020-12-30 10:10:00,267.31,267.32,266.83,266.84,7591.0,252.9846,252.9941,252.5303,252.5398,7591.0
2020-12-30 10:15:00,266.72,267.09,266.64,266.87,2692.0,252.4262,252.7764,252.3505,252.5682,2692.0
2020-12-30 10:20:00,266.7,266.92,266.7,266.82,4453.0,252.4073,252.6155,252.4073,252.5209,4453.0
2020-12-30 10:25:00,266.93,267.04,266.75,266.75,3482.0,252.625,252.7291,252.4546,252.4546,3482.0
2020-12-30 10:30:00,266.76,267.25,266.76,267.21,3076.0,252.4641,252.9278,252.4641,252.89,3076.0
2020-12-30 10:35:00,267.26,267.27,266.66,266.99,3178.0,252.9373,252.9468,252.3694,252.6818,3178.0
2020-12-30 10:40:00,266.98,267.14,266.93,267.05,3269.0,252.6723,252.8237,252.625,252.7385,3269.0
2020-12-30 10:45:00,267.14,267.16,266.85,267.12,2822.0,252.8237,252.8426,252.5493,252.8048,2822.0
2020-12-30 10:50:00,267.02,267.03,266.66,266.81,2192.0,252.7101,252.7196,252.3694,252.5114,2192.0
2020-12-30 10:55:00,266.8,267.01,266.68,266.8,1853.0,252.5019,252.7007,252.3884,252.5019,1853.0
2020-12-30 11:00:00,266.55,266.72,266.38,266.65,2510.0,252.2653,252.4262,252.1044,252.36,2510.0
2020-12-30 11:05:00,266.5,266.55,266.37,266.5,4179.0,252.218,252.2653,252.095,252.218,4179.0
2020-12-30 11:10:00,266.63,266.63,266.36,266.36,2247.0,252.341,252.341,252.0855,252.0855,2247.0
2020-12-30 11:15:00,266.32,266.33,266.13,266.26,1708.0,252.0477,252.0571,251.8678,251.9909,1708.0
2020-12-30 11:20:00,266.08,266.37,266.04,266.37,1101.0,251.8205,252.095,251.7827,252.095,1101.0
2020-12-30 11:25:00,266.37,266.4,266.2,266.2,2516.0,252.095,252.1234,251.9341,251.9341,2516.0
2020-12-30 11:30:00,266.05,266.14,265.9,266.07,1476.0,251.7921,251.8773,251.6502,251.8111,1476.0
2020-12-30 11:35:00,265.99,266.17,265.91,265.99,1901.0,251.7353,251.9057,251.6596,251.7353,1901.0
2020-12-30 11:40:00,265.97,266.07,265.91,266.0,890.0,251.7164,251.8111,251.6596,251.7448,890.0
2020-12-30 11:45:00,265.9,265.9,265.54,265.57,1607.0,251.6502,251.6502,251.3095,251.3379,1607.0
2020-12-30 11:50:00,265.64,265.92,265.64,265.81,2818.0,251.4041,251.6691,251.4041,251.565,2818.0
2020-12-30 11:55:00,265.87,265.93,265.72,265.93,5753.0,251.6218,251.6786,251.4798,251.6786,5753.0
2020-12-30 12:00:00,265.97,265.97,265.58,265.97,4645.0,251.7164,251.7164,251.3473,251.7164,4645.0
2020-12-30 12:05:00,266.06,266.18,265.95,265.95,5057.0,251.8016,251.9152,251.6975,251.6975,5057.0
2020-12-30 12:10:00,265.95,266.25,265.95,266.2,800.0,251.6975,251.9814,251.6975,251.9341,800.0
2020-12-30 12:15:00,266.16,266.32,266.16,266.32,2000.0,251.8962,252.0477,251.8962,252.0477,2000.0
2020-12-30 12:20:00,266.32,266.48,266.28,266.45,4233.0,252.0477,252.1991,252.0098,252.1707,4233.0
2020-12-30 12:25:00,266.47,266.53,266.34,266.43,2177.0,252.1896,252.2464,252.0666,252.1518,2177.0
2020-12-30 12:30:00,266.45,266.56,266.35,266.56,2457.0,252.1707,252.2748,252.0761,252.2748,2457.0
2020-12-30 12:35:00,266.51,266.61,266.45,266.59,1457.0,252.2275,252.3221,252.1707,252.3032,1457.0
2020-12-30 12:40:00,266.52,266.63,266.4,266.63,2709.0,252.2369,252.341,252.1234,252.341,2709.0
2020-12-30 12:45:00,266.71,266.77,266.47,266.5,2602.0,252.4168,252.4735,252.1896,252.218,2602.0
2020-12-30 12:50:00,266.58,266.74,266.54,266.54,3466.0,252.2937,252.4452,252.2559,252.2559,3466.0
2020-12-30 12:55:00,266.64,267.05,266.63,266.93,4914.0,252.3505,252.7385,252.341,252.625,4914.0
2020-12-30 13:00:00,266.94,267.23,266.93,267.04,10822.0,252.6344,252.9089,252.625,252.7291,10822.0
2020-12-30 13:05:00,267.1,267.14,266.98,267.04,2853.0,252.7859,252.8237,252.6723,252.7291,2853.0
2020-12-30 13:10:00,267.09,267.09,266.96,267.06,1300.0,252.7764,252.7764,252.6534,252.748,1300.0
2020-12-30 13:15:00,267.1,267.27,267.07,267.16,4504.0,252.7859,252.9468,252.7575,252.8426,4504.0
2020-12-30 13:20:00,267.15,267.15,266.93,266.99,2456.0,252.8332,252.8332,252.625,252.6818,2456.0
2020-12-30 13:25:00,266.92,266.92,266.69,266.69,3914.0,252.6155,252.6155,252.3978,252.3978,3914.0
2020-12-30 13:30:00,266.65,266.68,266.37,266.43,1680.0,252.36,252.3884,252.095,252.1518,1680.0
2020-12-30 13:35:00,266.56,266.56,266.46,266.5,700.0,252.2748,252.2748,252.1802,252.218,700.0
2020-12-30 13:40:00,266.55,266.75,266.22,266.75,15437.0,252.2653,252.4546,251.953,252.4546,15437.0
2020-12-30 13:45:00,266.77,266.95,266.65,266.95,17490.0,252.4735,252.6439,252.36,252.6439,17490.0
2020-12-30 13:50:00,266.95,267.0,266.6,266.6,23173.0,252.6439,252.6912,252.3127,252.3127,23173.0
2020-12-30 13:55:00,266.65,266.74,266.35,266.36,2285.0,252.36,252.4452,252.0761,252.0855,2285.0
2020-12-30 14:00:00,266.23,266.37,266.19,266.3,1062.0,251.9625,252.095,251.9246,252.0287,1062.0
2020-12-30 14:05:00,266.32,266.36,265.9,265.9,5319.0,252.0477,252.0855,251.6502,251.6502,5319.0
2020-12-30 14:10:00,265.89,265.89,265.5,265.78,6840.0,251.6407,251.6407,251.2716,251.5366,6840.0
2020-12-30 14:15:00,265.84,265.84,265.5,265.5,1801.0,251.5934,251.5934,251.2716,251.2716,1801.0
2020-12-30 14:20:00,265.5,265.67,265.49,265.56,1200.0,251.2716,251.4325,251.2621,251.3284,1200.0
2020-12-30 14:25:00,265.61,265.83,265.52,265.78,4580.0,251.3757,251.5839,251.2905,251.5366,4580.0
2020-12-30 14:30:00,265.76,265.83,265.56,265.83,1936.0,251.5177,251.5839,251.3284,251.5839,1936.0
2020-12-30 14:35:00,265.75,265.86,265.75,265.86,1550.0,251.5082,251.6123,251.5082,251.6123,1550.0
2020-12-30 14:40:00,265.99,266.05,265.86,265.86,1580.0,251.7353,251.7921,251.6123,251.6123,1580.0
2020-12-30 14:45:00,265.91,266.1,265.91,266.09,1191.0,251.6596,251.8395,251.6596,251.83,1191.0
2020-12-30 14:50:00,265.98,266.04,265.76,265.76,1716.0,251.7259,251.7827,251.5177,251.5177,1716.0
2020-12-30 14:55:00,265.79,265.84,265.7,265.72,3854.0,251.5461,251.5934,251.4609,251.4798,3854.0
2020-12-30 15:00:00,265.72,265.84,265.72,265.84,2378.0,251.4798,251.5934,251.4798,251.5934,2378.0
2020-12-30 15:05:00,265.8,265.94,265.74,265.91,1740.0,251.5555,251.688,251.4987,251.6596,1740.0
2020-12-30 15:10:00,265.96,266.16,265.77,266.15,3228.0,251.707,251.8962,251.5271,251.8868,3228.0
2020-12-30 15:15:00,266.14,266.14,265.82,265.95,1993.0,251.8773,251.8773,251.5745,251.6975,1993.0
2020-12-30 15:20:00,265.96,265.96,265.86,265.96,691.0,251.707,251.707,251.6123,251.707,691.0
2020-12-30 15:25:00,265.96,266.18,265.92,266.18,4446.0,251.707,251.9152,251.6691,251.9152,4446.0
2020-12-30 15:30:00,266.26,266.3,266.16,266.25,3331.0,251.9909,252.0287,251.8962,251.9814,3331.0
2020-12-30 15:35:00,266.22,266.27,266.16,266.27,2797.0,251.953,252.0003,251.8962,252.0003,2797.0
2020-12-30 15:40:00,266.25,266.52,266.25,266.34,6723.0,251.9814,252.2369,251.9814,252.0666,6723.0
2020-12-30 15:45:00,266.17,266.49,266.04,266.25,7054.0,251.9057,252.2086,251.7827,251.9814,7054.0
2020-12-30 15:50:00,266.37,266.84,266.28,266.69,9244.0,252.095,252.5398,252.0098,252.3978,9244.0
2020-12-30 15:55:00,266.8,266.87,266.02,266.33,49348.0,252.5019,252.5682,251.7637,252.0571,49348.0
2020-12-31 09:30:00,266.76,266.76,265.56,265.9,10502.0,252.4641,252.4641,251.3284,251.6502,10502.0
2020-12-31 09:35:00,265.9,266.04,265.45,265.67,2693.0,251.6502,251.7827,251.2243,251.4325,2693.0
2020-12-31 09:40:00,265.63,265.83,265.51,265.8,2270.0,251.3946,251.5839,251.2811,251.5555,2270.0
2020-12-31 09:45:00,266.0,266.5,265.88,266.08,2000.0,251.7448,252.218,251.6312,251.8205,2000.0
2020-12-31 09:50:00,266.05,266.29,265.95,266.29,841.0,251.7921,252.0193,251.6975,252.0193,841.0
2020-12-31 09:55:00,266.48,267.15,266.48,267.09,4535.0,252.1991,252.8332,252.1991,252.7764,4535.0
2020-12-31 10:00:00,267.15,267.56,266.83,267.56,4385.0,252.8332,253.2212,252.5303,253.2212,4385.0
2020-12-31 10:05:00,267.33,267.53,266.92,267.1,3864.0,253.0035,253.1928,252.6155,252.7859,3864.0
2020-12-31 10:10:00,267.18,267.42,267.04,267.42,5667.0,252.8616,253.0887,252.7291,253.0887,5667.0
2020-12-31 10:15:00,267.3,267.5,267.15,267.17,2732.0,252.9751,253.1644,252.8332,252.8521,2732.0
2020-12-31 10:20:00,267.3,267.53,267.29,267.4,2469.0,252.9751,253.1928,252.9657,253.0698,2469.0
2020-12-31 10:25:00,267.2,267.27,267.0,267.27,2061.0,252.8805,252.9468,252.6912,252.9468,2061.0
2020-12-31 10:30:00,267.2,267.66,267.2,267.39,2025.0,252.8805,253.3159,252.8805,253.0603,2025.0
2020-12-31 10:35:00,267.41,267.78,267.41,267.67,3308.0,253.0792,253.4294,253.0792,253.3253,3308.0
2020-12-31 10:40:00,267.73,267.92,267.65,267.73,1607.0,253.3821,253.5619,253.3064,253.3821,1607.0
2020-12-31 10:45:00,267.78,267.8,267.6,267.75,1765.0,253.4294,253.4483,253.2591,253.401,1765.0
2020-12-31 10:50:00,267.59,267.69,267.54,267.62,3209.0,253.2496,253.3442,253.2023,253.278,3209.0
2020-12-31 10:55:00,267.56,267.63,267.26,267.26,3000.0,253.2212,253.2875,252.9373,252.9373,3000.0
2020-12-31 11:00:00,267.21,267.29,267.07,267.07,4957.0,252.89,252.9657,252.7575,252.7575,4957.0
2020-12-31 11:05:00,267.12,267.24,267.08,267.12,1020.0,252.8048,252.9184,252.7669,252.8048,1020.0
2020-12-31 11:10:00,267.05,267.09,266.7,267.09,2103.0,252.7385,252.7764,252.4073,252.7764,2103.0
2020-12-31 11:15:00,267.03,267.11,266.75,266.75,3579.0,252.7196,252.7953,252.4546,252.4546,3579.0
2020-12-31 11:20:00,266.76,267.14,266.7,266.96,3577.0,252.4641,252.8237,252.4073,252.6534,3577.0
2020-12-31 11:25:00,266.98,267.14,266.89,266.9,6177.0,252.6723,252.8237,252.5871,252.5966,6177.0
2020-12-31 11:30:00,266.84,266.93,266.73,266.93,2730.0,252.5398,252.625,252.4357,252.625,2730.0
2020-12-31 11:35:00,266.98,267.05,266.81,266.89,3080.0,252.6723,252.7385,252.5114,252.5871,3080.0
2020-12-31 11:40:00,266.93,267.09,266.92,266.94,2510.0,252.625,252.7764,252.6155,252.6344,2510.0
2020-12-31 11:45:00,266.87,266.93,266.7,266.85,5924.0,252.5682,252.625,252.4073,252.5493,5924.0
2020-12-31 11:50:00,266.96,267.15,266.87,267.15,5331.0,252.6534,252.8332,252.5682,252.8332,5331.0
2020-12-31 11:55:00,267.19,267.51,267.18,267.4,4040.0,252.871,253.1739,252.8616,253.0698,4040.0
2020-12-31 12:00:00,267.41,267.43,267.23,267.32,5153.0,253.0792,253.0982,252.9089,252.9941,5153.0
2020-12-31 12:05:00,267.37,267.44,267.32,267.32,1600.0,253.0414,253.1076,252.9941,252.9941,1600.0
2020-12-31 12:10:00,267.32,267.55,267.23,267.53,2608.0,252.9941,253.2117,252.9089,253.1928,2608.0
2020-12-31 12:15:00,267.56,267.57,267.55,267.57,200.0,253.2212,253.2307,253.2117,253.2307,200.0
2020-12-31 12:20:00,267.6,267.69,267.49,267.65,2661.0,253.2591,253.3442,253.155,253.3064,2661.0
2020-12-31 12:25:00,267.69,268.1,267.69,268.06,2857.0,253.3442,253.7323,253.3442,253.6944,2857.0
2020-12-31 12:30:00,268.04,268.28,267.99,268.15,2000.0,253.6755,253.9026,253.6282,253.7796,2000.0
2020-12-31 12:35:00,268.39,268.48,268.19,268.19,1711.0,254.0067,254.0919,253.8174,253.8174,1711.0
2020-12-31 12:40:00,268.14,268.23,268.02,268.23,1751.0,253.7701,253.8553,253.6566,253.8553,1751.0
2020-12-31 12:45:00,268.24,268.62,268.24,268.51,3506.0,253.8648,254.2244,253.8648,254.1203,3506.0
2020-12-31 12:50:00,268.5,268.71,268.46,268.61,8339.0,254.1108,254.3096,254.073,254.2149,8339.0
2020-12-31 12:55:00,268.47,268.52,268.1,268.27,2647.0,254.0824,254.1298,253.7323,253.8932,2647.0
2020-12-31 13:00:00,268.32,268.4,268.09,268.24,2613.0,253.9405,254.0162,253.7228,253.8648,2613.0
2020-12-31 13:05:00,268.18,268.26,268.14,268.26,1774.0,253.808,253.8837,253.7701,253.8837,1774.0
2020-12-31 13:10:00,268.24,268.54,268.24,268.46,3468.0,253.8648,254.1487,253.8648,254.073,3468.0
2020-12-31 13:15:00,268.42,268.44,268.14,268.18,2903.0,254.0351,254.054,253.7701,253.808,2903.0
2020-12-31 13:20:00,268.14,268.15,268.08,268.08,1412.0,253.7701,253.7796,253.7133,253.7133,1412.0
2020-12-31 13:25:00,267.98,268.28,267.88,268.28,6365.0,253.6187,253.9026,253.5241,253.9026,6365.0
2020-12-31 13:30:00,268.15,268.2,267.86,267.86,3671.0,253.7796,253.8269,253.5051,253.5051,3671.0
2020-12-31 13:35:00,267.89,267.9,267.78,267.82,1683.0,253.5335,253.543,253.4294,253.4673,1683.0
2020-12-31 13:40:00,267.72,267.73,267.49,267.49,1408.0,253.3726,253.3821,253.155,253.155,1408.0
2020-12-31 13:45:00,267.54,267.88,267.54,267.69,5081.0,253.2023,253.5241,253.2023,253.3442,5081.0
2020-12-31 13:50:00,267.69,267.78,267.5,267.5,2231.0,253.3442,253.4294,253.1644,253.1644,2231.0
2020-12-31 13:55:00,267.51,267.77,267.51,267.73,4238.0,253.1739,253.42,253.1739,253.3821,4238.0
2020-12-31 14:00:00,267.62,267.78,267.6,267.76,2170.0,253.278,253.4294,253.2591,253.4105,2170.0
2020-12-31 14:05:00,267.68,267.69,267.4,267.57,2488.0,253.3348,253.3442,253.0698,253.2307,2488.0
2020-12-31 14:10:00,267.55,267.94,267.54,267.83,3763.0,253.2117,253.5808,253.2023,253.4767,3763.0
2020-12-31 14:15:00,267.9,268.25,267.84,267.91,2616.0,253.543,253.8742,253.4862,253.5525,2616.0
2020-12-31 14:20:00,268.02,268.03,267.84,268.03,2262.0,253.6566,253.666,253.4862,253.666,2262.0
2020-12-31 14:25:00,267.88,268.05,267.78,267.84,3011.0,253.5241,253.685,253.4294,253.4862,3011.0
2020-12-31 14:30:00,267.82,268.01,267.65,267.97,7636.0,253.4673,253.6471,253.3064,253.6092,7636.0
2020-12-31 14:35:00,268.0,268.11,267.8,267.97,4242.0,253.6376,253.7417,253.4483,253.6092,4242.0
2020-12-31 14:40:00,268.02,268.13,267.89,268.13,1124.0,253.6566,253.7607,253.5335,253.7607,1124.0
2020-12-31 14:45:00,268.09,268.1,267.88,267.93,2450.0,253.7228,253.7323,253.5241,253.5714,2450.0
2020-12-31 14:50:00,267.98,268.0,267.54,267.57,3433.0,253.6187,253.6376,253.2023,253.2307,3433.0
2020-12-31 14:55:00,267.68,267.72,267.6,267.69,5495.0,253.3348,253.3726,253.2591,253.3442,5495.0
2020-12-31 15:00:00,267.58,267.7,267.44,267.5,6388.0,253.2401,253.3537,253.1076,253.1644,6388.0
2020-12-31 15:05:00,267.6,267.93,267.6,267.88,2035.0,253.2591,253.5714,253.2591,253.5241,2035.0
2020-12-31 15:10:00,267.8,268.13,267.79,267.94,8395.0,253.4483,253.7607,253.4389,253.5808,8395.0
2020-12-31 15:15:00,268.04,268.16,267.94,268.11,2085.0,253.6755,253.7891,253.5808,253.7417,2085.0
2020-12-31 15:20:00,268.12,268.24,267.99,268.24,5106.0,253.7512,253.8648,253.6282,253.8648,5106.0
2020-12-31 15:25:00,268.16,268.23,267.95,268.12,4166.0,253.7891,253.8553,253.5903,253.7512,4166.0
2020-12-31 15:30:00,267.99,268.11,267.94,268.02,3248.0,253.6282,253.7417,253.5808,253.6566,3248.0
2020-12-31 15:35:00,267.96,268.18,267.82,267.86,5140.0,253.5998,253.808,253.4673,253.5051,5140.0
2020-12-31 15:40:00,267.84,268.23,267.61,268.18,13357.0,253.4862,253.8553,253.2685,253.808,13357.0
2020-12-31 15:45:00,268.15,268.4,267.91,267.95,13727.0,253.7796,254.0162,253.5525,253.5903,13727.0
2020-12-31 15:50:00,268.0,268.77,268.0,268.58,16943.0,253.6376,254.3664,253.6376,254.1865,16943.0
2020-12-31 15:55:00,268.61,269.19,268.34,269.04,77194.0,254.2149,254.7639,253.9594,254.6219,77194.0
2021-01-04 09:30:00,271.81,273.06,271.5,272.56,88144.0,257.2434,258.4265,256.9501,257.9533,88144.0
2021-01-04 09:35:00,272.55,272.84,271.68,272.56,27659.0,257.9438,258.2182,257.1204,257.9533,27659.0
2021-01-04 09:40:00,272.71,273.75,272.49,273.75,24771.0,258.0952,259.0795,257.887,259.0795,24771.0
2021-01-04 09:45:00,273.58,273.58,272.58,272.59,48090.0,258.9186,258.9186,257.9722,257.9816,48090.0
2021-01-04 09:50:00,272.48,272.58,271.41,271.95,42033.0,257.8775,257.9722,256.8649,257.3759,42033.0
2021-01-04 09:55:00,271.93,272.56,271.71,271.9,22768.0,257.357,257.9533,257.1488,257.3286,22768.0
2021-01-04 10:00:00,272.1,272.15,271.58,271.59,36288.0,257.5179,257.5652,257.0258,257.0352,36288.0
2021-01-04 10:05:00,271.69,271.8,271.38,271.73,28062.0,257.1299,257.234,256.8365,257.1677,28062.0
2021-01-04 10:10:00,271.55,272.41,271.55,272.27,30616.0,256.9974,257.8113,256.9974,257.6788,30616.0
2021-01-04 10:15:00,272.27,272.62,271.59,272.21,19749.0,257.6788,258.01,257.0352,257.622,19749.0
2021-01-04 10:20:00,272.24,272.66,272.01,272.37,15471.0,257.6504,258.0479,257.4327,257.7734,15471.0
2021-01-04 10:25:00,272.38,272.72,271.74,272.71,28330.0,257.7829,258.1047,257.1772,258.0952,28330.0
2021-01-04 10:30:00,272.52,272.54,271.75,271.75,11495.0,257.9154,257.9343,257.1867,257.1867,11495.0
2021-01-04 10:35:00,271.75,271.97,271.38,271.69,22252.0,257.1867,257.3949,256.8365,257.1299,22252.0
2021-01-04 10:40:00,271.63,272.16,271.61,271.85,20849.0,257.0731,257.5747,257.0542,257.2813,20849.0
2021-01-04 10:45:00,271.83,272.0,271.37,271.71,24504.0,257.2624,257.4233,256.827,257.1488,24504.0
2021-01-04 10:50:00,271.49,271.53,270.32,270.52,32739.0,256.9406,256.9785,255.8333,256.0226,32739.0
2021-01-04 10:55:00,270.49,270.51,269.81,270.29,25801.0,255.9942,256.0131,255.3506,255.8049,25801.0
2021-01-04 11:00:00,270.2,270.39,268.79,268.79,23198.0,255.7197,255.8995,254.3853,254.3853,23198.0
2021-01-04 11:05:00,268.8,269.41,268.16,268.53,25309.0,254.3948,254.9721,253.7891,254.1392,25309.0
2021-01-04 11:10:00,268.52,269.47,268.34,269.47,13211.0,254.1298,255.0289,253.9594,255.0289,13211.0
2021-01-04 11:15:00,269.47,269.95,269.13,269.64,28312.0,255.0289,255.4831,254.7071,255.1897,28312.0
2021-01-04 11:20:00,269.63,270.0,269.44,269.67,22960.0,255.1803,255.5304,255.0005,255.2181,22960.0
2021-01-04 11:25:00,269.72,270.1,269.44,269.64,38323.0,255.2655,255.6251,255.0005,255.1897,38323.0
2021-01-04 11:30:00,269.63,269.77,268.91,269.06,17922.0,255.1803,255.3128,254.4989,254.6408,17922.0
2021-01-04 11:35:00,269.03,269.04,268.2,268.2,5018.0,254.6124,254.6219,253.8269,253.8269,5018.0
2021-01-04 11:40:00,268.14,268.14,267.32,267.44,7130.0,253.7701,253.7701,252.9941,253.1076,7130.0
2021-01-04 11:45:00,267.54,267.55,267.24,267.39,6782.0,253.2023,253.2117,252.9184,253.0603,6782.0
2021-01-04 11:50:00,267.44,267.69,266.72,266.73,9767.0,253.1076,253.3442,252.4262,252.4357,9767.0
2021-01-04 11:55:00,266.55,266.77,265.77,265.9,9665.0,252.2653,252.4735,251.5271,251.6502,9665.0
2021-01-04 12:00:00,265.92,266.63,265.91,266.1,11931.0,251.6691,252.341,251.6596,251.8395,11931.0
2021-01-04 12:05:00,266.11,266.25,264.84,265.07,13753.0,251.8489,251.9814,250.647,250.8647,13753.0
2021-01-04 12:10:00,265.17,265.17,263.96,264.19,13059.0,250.9593,250.9593,249.8141,250.0318,13059.0
2021-01-04 12:15:00,264.13,265.3,263.85,265.17,18764.0,249.975,251.0823,249.71,250.9593,18764.0
2021-01-04 12:20:00,265.09,266.15,264.85,265.95,58567.0,250.8836,251.8868,250.6564,251.6975,58567.0
2021-01-04 12:25:00,266.06,266.6,265.72,266.42,10321.0,251.8016,252.3127,251.4798,252.1423,10321.0
2021-01-04 12:30:00,266.27,266.94,265.56,266.94,51946.0,252.0003,252.6344,251.3284,252.6344,51946.0
2021-01-04 12:35:00,266.83,267.0,265.65,265.65,32546.0,252.5303,252.6912,251.4136,251.4136,32546.0
2021-01-04 12:40:00,265.32,265.38,264.78,265.13,8638.0,251.1013,251.158,250.5902,250.9214,8638.0
2021-01-04 12:45:00,265.05,265.46,264.94,265.23,11169.0,250.8457,251.2338,250.7416,251.0161,11169.0
2021-01-04 12:50:00,265.28,266.11,265.18,266.11,14691.0,251.0634,251.8489,250.9688,251.8489,14691.0
2021-01-04 12:55:00,266.05,266.82,265.99,266.82,32083.0,251.7921,252.5209,251.7353,252.5209,32083.0
2021-01-04 13:00:00,266.82,267.13,266.51,266.6,22167.0,252.5209,252.8143,252.2275,252.3127,22167.0
2021-01-04 13:05:00,266.6,267.25,266.52,267.04,8501.0,252.3127,252.9278,252.2369,252.7291,8501.0
2021-01-04 13:10:00,267.0,267.43,266.99,267.17,15307.0,252.6912,253.0982,252.6818,252.8521,15307.0
2021-01-04 13:15:00,267.34,267.99,267.34,267.77,8469.0,253.013,253.6282,253.013,253.42,8469.0
2021-01-04 13:20:00,267.75,268.68,267.69,268.54,8001.0,253.401,254.2812,253.3442,254.1487,8001.0
2021-01-04 13:25:00,268.47,268.67,268.38,268.57,5022.0,254.0824,254.2717,253.9973,254.1771,5022.0
2021-01-04 13:30:00,268.66,268.83,268.25,268.58,22828.0,254.2623,254.4231,253.8742,254.1865,22828.0
2021-01-04 13:35:00,268.65,268.97,268.57,268.65,16929.0,254.2528,254.5556,254.1771,254.2528,16929.0
2021-01-04 13:40:00,268.81,269.21,268.59,268.94,25832.0,254.4042,254.7828,254.196,254.5273,25832.0
2021-01-04 13:45:00,268.99,269.28,268.72,269.12,26288.0,254.5746,254.849,254.319,254.6976,26288.0
2021-01-04 13:50:00,269.22,269.69,268.99,269.45,42906.0,254.7922,255.2371,254.5746,255.0099,42906.0
2021-01-04 13:55:00,269.5,269.99,269.14,269.14,54942.0,255.0572,255.521,254.7165,254.7165,54942.0
2021-01-04 14:00:00,269.16,269.17,268.55,268.78,4891.0,254.7355,254.7449,254.1582,254.3758,4891.0
2021-01-04 14:05:00,268.72,268.76,267.7,267.9,10724.0,254.319,254.3569,253.3537,253.543,10724.0
2021-01-04 14:10:00,267.89,268.99,267.89,268.77,55305.0,253.5335,254.5746,253.5335,254.3664,55305.0
2021-01-04 14:15:00,268.73,269.0,268.11,268.14,18062.0,254.3285,254.584,253.7417,253.7701,18062.0
2021-01-04 14:20:00,268.11,268.66,267.96,268.62,7270.0,253.7417,254.2623,253.5998,254.2244,7270.0
2021-01-04 14:25:00,268.57,268.61,267.34,267.48,12904.0,254.1771,254.2149,253.013,253.1455,12904.0
2021-01-04 14:30:00,267.39,267.39,266.47,266.57,9075.0,253.0603,253.0603,252.1896,252.2843,9075.0
2021-01-04 14:35:00,266.44,266.83,266.19,266.62,8008.0,252.1612,252.5303,251.9246,252.3316,8008.0
2021-01-04 14:40:00,266.58,266.73,266.21,266.61,8349.0,252.2937,252.4357,251.9436,252.3221,8349.0
2021-01-04 14:45:00,266.57,266.83,266.44,266.44,6403.0,252.2843,252.5303,252.1612,252.1612,6403.0
2021-01-04 14:50:00,266.35,266.51,266.04,266.49,6289.0,252.0761,252.2275,251.7827,252.2086,6289.0
2021-01-04 14:55:00,266.43,267.44,266.35,267.16,7125.0,252.1518,253.1076,252.0761,252.8426,7125.0
2021-01-04 15:00:00,267.17,267.31,266.21,266.21,6526.0,252.8521,252.9846,251.9436,251.9436,6526.0
2021-01-04 15:05:00,266.25,267.17,266.25,266.6,11351.0,251.9814,252.8521,251.9814,252.3127,11351.0
2021-01-04 15:10:00,266.75,267.17,266.75,266.98,7721.0,252.4546,252.8521,252.4546,252.6723,7721.0
2021-01-04 15:15:00,267.07,267.18,266.62,266.68,8638.0,252.7575,252.8616,252.3316,252.3884,8638.0
2021-01-04 15:20:00,266.84,267.2,266.67,267.08,9971.0,252.5398,252.8805,252.3789,252.7669,9971.0
2021-01-04 15:25:00,267.02,267.27,266.94,267.07,8930.0,252.7101,252.9468,252.6344,252.7575,8930.0
2021-01-04 15:30:00,266.94,267.89,266.66,267.65,14585.0,252.6344,253.5335,252.3694,253.3064,14585.0
2021-01-04 15:35:00,267.76,267.77,267.37,267.51,19314.0,253.4105,253.42,253.0414,253.1739,19314.0
2021-01-04 15:40:00,267.64,267.64,267.33,267.49,21300.0,253.2969,253.2969,253.0035,253.155,21300.0
2021-01-04 15:45:00,267.48,268.07,267.33,268.06,19911.0,253.1455,253.7039,253.0035,253.6944,19911.0
2021-01-04 15:50:00,268.25,268.26,267.8,267.85,26535.0,253.8742,253.8837,253.4483,253.4957,26535.0
2021-01-04 15:55:00,267.77,267.93,267.15,267.74,58993.0,253.42,253.5714,252.8332,253.3916,58993.0
2021-01-05 09:30:00,267.65,269.16,267.45,268.88,23867.0,253.3064,254.7355,253.1171,254.4705,23867.0
2021-01-05 09:35:00,268.99,269.88,268.98,269.69,13941.0,254.5746,255.4169,254.5651,255.2371,13941.0
2021-01-05 09:40:00,269.79,270.98,269.78,270.01,33161.0,255.3317,256.4579,255.3222,255.5399,33161.0
2021-01-05 09:45:00,270.13,270.14,269.57,269.94,5208.0,255.6535,255.6629,255.1235,255.4737,5208.0
2021-01-05 09:50:00,269.92,270.7,269.88,270.67,16370.0,255.4547,256.1929,255.4169,256.1645,16370.0
2021-01-05 09:55:00,270.72,270.96,270.11,270.11,18354.0,256.2119,256.439,255.6346,255.6346,18354.0
2021-01-05 10:00:00,270.2,272.46,270.2,272.05,36397.0,255.7197,257.8586,255.7197,257.4706,36397.0
2021-01-05 10:05:00,272.09,272.14,270.98,271.3,10383.0,257.5084,257.5558,256.4579,256.7608,10383.0
2021-01-05 10:10:00,271.1,272.12,271.08,272.0,10304.0,256.5715,257.5368,256.5526,257.4233,10304.0
2021-01-05 10:15:00,271.95,272.25,271.37,271.37,8716.0,257.3759,257.6599,256.827,256.827,8716.0
2021-01-05 10:20:00,271.35,271.67,271.27,271.27,7082.0,256.8081,257.111,256.7324,256.7324,7082.0
2021-01-05 10:25:00,271.31,271.41,270.94,271.21,7769.0,256.7702,256.8649,256.4201,256.6756,7769.0
2021-01-05 10:30:00,271.4,271.4,270.71,271.16,6877.0,256.8554,256.8554,256.2024,256.6283,6877.0
2021-01-05 10:35:00,271.09,271.54,270.99,271.4,10913.0,256.562,256.9879,256.4674,256.8554,10913.0
2021-01-05 10:40:00,271.37,271.42,270.83,271.11,14754.0,256.827,256.8743,256.316,256.581,14754.0
2021-01-05 10:45:00,271.1,271.62,271.07,271.35,11115.0,256.5715,257.0636,256.5431,256.8081,11115.0
2021-01-05 10:50:00,271.33,272.42,271.3,272.38,8914.0,256.7892,257.8208,256.7608,257.7829,8914.0
2021-01-05 10:55:00,272.39,272.39,271.51,271.65,4627.0,257.7924,257.7924,256.9595,257.092,4627.0
2021-01-05 11:00:00,271.61,271.68,271.29,271.6,6528.0,257.0542,257.1204,256.7513,257.0447,6528.0
2021-01-05 11:05:00,271.55,271.88,271.55,271.69,13909.0,256.9974,257.3097,256.9974,257.1299,13909.0
2021-01-05 11:10:00,271.84,272.27,271.66,271.71,6502.0,257.2718,257.6788,257.1015,257.1488,6502.0
2021-01-05 11:15:00,271.71,271.81,271.3,271.73,3440.0,257.1488,257.2434,256.7608,257.1677,3440.0
2021-01-05 11:20:00,271.67,272.36,271.66,272.36,6242.0,257.111,257.764,257.1015,257.764,6242.0
2021-01-05 11:25:00,272.44,273.38,272.43,273.07,12966.0,257.8397,258.7293,257.8302,258.4359,12966.0
2021-01-05 11:30:00,273.0,273.36,272.94,273.29,8325.0,258.3697,258.7104,258.3129,258.6441,8325.0
2021-01-05 11:35:00,273.35,273.44,273.1,273.4,9344.0,258.7009,258.7861,258.4643,258.7482,9344.0
2021-01-05 11:40:00,273.46,273.71,273.33,273.67,10491.0,258.805,259.0416,258.682,259.0038,10491.0
2021-01-05 11:45:00,273.66,273.73,273.1,273.44,6076.0,258.9943,259.0606,258.4643,258.7861,6076.0
2021-01-05 11:50:00,273.44,273.68,273.44,273.55,6274.0,258.7861,259.0132,258.7861,258.8902,6274.0
2021-01-05 11:55:00,273.51,273.68,273.5,273.65,9461.0,258.8523,259.0132,258.8429,258.9848,9461.0
2021-01-05 12:00:00,273.83,273.94,273.71,273.73,3561.0,259.1552,259.2593,259.0416,259.0606,3561.0
2021-01-05 12:05:00,273.83,274.25,273.83,274.15,7625.0,259.1552,259.5527,259.1552,259.458,7625.0
2021-01-05 12:10:00,274.06,274.3,273.85,274.04,9918.0,259.3729,259.6,259.1741,259.3539,9918.0
2021-01-05 12:15:00,274.0,274.58,273.62,273.77,14111.0,259.3161,259.865,258.9564,259.0984,14111.0
2021-01-05 12:20:00,273.82,273.95,273.69,273.92,6929.0,259.1457,259.2688,259.0227,259.2404,6929.0
2021-01-05 12:25:00,273.92,274.07,273.9,274.0,15769.0,259.2404,259.3823,259.2214,259.3161,15769.0
2021-01-05 12:30:00,273.96,274.08,273.7,274.08,6986.0,259.2782,259.3918,259.0322,259.3918,6986.0
2021-01-05 12:35:00,273.94,274.21,273.9,274.17,3513.0,259.2593,259.5148,259.2214,259.477,3513.0
2021-01-05 12:40:00,274.12,274.23,274.07,274.21,7302.0,259.4297,259.5338,259.3823,259.5148,7302.0
2021-01-05 12:45:00,274.21,274.31,274.14,274.28,5693.0,259.5148,259.6095,259.4486,259.5811,5693.0
2021-01-05 12:50:00,274.3,274.58,274.28,274.45,4628.0,259.6,259.865,259.5811,259.742,4628.0
2021-01-05 12:55:00,274.42,274.67,274.41,274.51,5616.0,259.7136,259.9502,259.7041,259.7988,5616.0
2021-01-05 13:00:00,274.48,274.64,274.31,274.45,4850.0,259.7704,259.9218,259.6095,259.742,4850.0
2021-01-05 13:05:00,274.5,274.5,274.26,274.3,4861.0,259.7893,259.7893,259.5622,259.6,4861.0
2021-01-05 13:10:00,274.35,274.44,273.83,273.83,8994.0,259.6473,259.7325,259.1552,259.1552,8994.0
2021-01-05 13:15:00,273.83,273.87,273.71,273.8,5472.0,259.1552,259.1931,259.0416,259.1268,5472.0
2021-01-05 13:20:00,273.92,274.03,273.78,274.01,5917.0,259.2404,259.3445,259.1079,259.3255,5917.0
2021-01-05 13:25:00,274.06,274.07,273.87,274.01,4124.0,259.3729,259.3823,259.1931,259.3255,4124.0
2021-01-05 13:30:00,274.01,274.05,273.55,273.55,9176.0,259.3255,259.3634,258.8902,258.8902,9176.0
2021-01-05 13:35:00,273.45,273.74,273.45,273.5,6455.0,258.7956,259.07,258.7956,258.8429,6455.0
2021-01-05 13:40:00,273.5,273.54,272.68,272.73,20976.0,258.8429,258.8807,258.0668,258.1141,20976.0
2021-01-05 13:45:00,272.64,272.78,272.4,272.57,22064.0,258.029,258.1615,257.8018,257.9627,22064.0
2021-01-05 13:50:00,272.54,272.54,271.81,271.89,20020.0,257.9343,257.9343,257.2434,257.3192,20020.0
2021-01-05 13:55:00,271.83,272.48,271.62,272.27,39539.0,257.2624,257.8775,257.0636,257.6788,39539.0
2021-01-05 14:00:00,272.45,273.43,272.38,273.17,28471.0,257.8492,258.7766,257.7829,258.5306,28471.0
2021-01-05 14:05:00,273.24,273.41,272.86,272.97,17350.0,258.5968,258.7577,258.2372,258.3413,17350.0
2021-01-05 14:10:00,272.9,273.33,272.83,272.93,20726.0,258.275,258.682,258.2088,258.3034,20726.0
2021-01-05 14:15:00,272.82,273.46,272.73,272.73,7563.0,258.1993,258.805,258.1141,258.1141,7563.0
2021-01-05 14:20:00,272.98,273.11,272.67,272.86,5105.0,258.3507,258.4738,258.0574,258.2372,5105.0
2021-01-05 14:25:00,272.89,273.06,272.62,272.76,4173.0,258.2656,258.4265,258.01,258.1425,4173.0
2021-01-05 14:30:00,272.88,273.04,272.61,272.68,5027.0,258.2561,258.4075,258.0006,258.0668,5027.0
2021-01-05 14:35:00,272.75,273.11,272.62,272.9,10446.0,258.1331,258.4738,258.01,258.275,10446.0
2021-01-05 14:40:00,272.81,273.05,272.8,272.89,8306.0,258.1899,258.417,258.1804,258.2656,8306.0
2021-01-05 14:45:00,272.94,273.52,272.93,273.5,13399.0,258.3129,258.8618,258.3034,258.8429,13399.0
2021-01-05 14:50:00,273.47,273.49,272.93,272.93,12510.0,258.8145,258.8334,258.3034,258.3034,12510.0
2021-01-05 14:55:00,273.0,273.22,272.86,273.07,10247.0,258.3697,258.5779,258.2372,258.4359,10247.0
2021-01-05 15:00:00,273.13,273.77,273.07,273.71,12565.0,258.4927,259.0984,258.4359,259.0416,12565.0
2021-01-05 15:05:00,273.79,274.49,273.75,274.29,19391.0,259.1173,259.7798,259.0795,259.5905,19391.0
2021-01-05 15:10:00,274.32,274.65,274.12,274.48,10805.0,259.6189,259.9313,259.4297,259.7704,10805.0
2021-01-05 15:15:00,274.53,274.63,274.25,274.6,13429.0,259.8177,259.9123,259.5527,259.8839,13429.0
2021-01-05 15:20:00,274.61,274.74,274.07,274.45,14094.0,259.8934,260.0164,259.3823,259.742,14094.0
2021-01-05 15:25:00,274.41,274.43,273.96,274.05,9367.0,259.7041,259.723,259.2782,259.3634,9367.0
2021-01-05 15:30:00,274.01,274.34,273.99,274.27,16212.0,259.3255,259.6379,259.3066,259.5716,16212.0
2021-01-05 15:35:00,274.32,274.63,274.01,274.1,26080.0,259.6189,259.9123,259.3255,259.4107,26080.0
2021-01-05 15:40:00,274.05,274.49,273.71,274.47,18046.0,259.3634,259.7798,259.0416,259.7609,18046.0
2021-01-05 15:45:00,274.46,274.68,274.17,274.66,24489.0,259.7514,259.9596,259.477,259.9407,24489.0
2021-01-05 15:50:00,274.68,274.76,274.43,274.57,40557.0,259.9596,260.0354,259.723,259.8555,40557.0
2021-01-05 15:55:00,274.57,274.68,274.22,274.28,76926.0,259.8555,259.9596,259.5243,259.5811,76926.0
2021-01-06 09:30:00,275.0,280.5,274.65,279.13,127499.0,260.2625,265.4677,259.9313,264.1712,127499.0
2021-01-06 09:35:00,279.0,282.4,279.0,282.1,29213.0,264.0481,267.2659,264.0481,266.982,29213.0
2021-01-06 09:40:00,281.9,283.57,281.4,283.09,27414.0,266.7927,268.3732,266.3195,267.9189,27414.0
2021-01-06 09:45:00,283.09,283.91,282.74,283.34,30391.0,267.9189,268.695,267.5877,268.1555,30391.0
2021-01-06 09:50:00,283.49,283.49,282.15,282.96,33460.0,268.2975,268.2975,267.0293,267.7959,33460.0
2021-01-06 09:55:00,283.12,284.34,282.7,284.34,21197.0,267.9473,269.102,267.5498,269.102,21197.0
2021-01-06 10:00:00,284.53,284.83,284.04,284.61,34535.0,269.2818,269.5657,268.818,269.3575,34535.0
2021-01-06 10:05:00,284.87,286.49,284.62,285.86,40311.0,269.6036,271.1367,269.3669,270.5405,40311.0
2021-01-06 10:10:00,285.84,287.7,285.64,287.0,61023.0,270.5216,272.2819,270.3323,271.6194,61023.0
2021-01-06 10:15:00,286.92,287.14,285.45,285.81,35064.0,271.5437,271.7519,270.1525,270.4932,35064.0
2021-01-06 10:20:00,285.94,286.23,285.41,285.88,23899.0,270.6162,270.8907,270.1146,270.5594,23899.0
2021-01-06 10:25:00,285.88,287.12,285.84,286.94,11740.0,270.5594,271.733,270.5216,271.5626,11740.0
2021-01-06 10:30:00,286.79,288.33,286.79,287.88,35599.0,271.4207,272.8781,271.4207,272.4522,35599.0
2021-01-06 10:35:00,288.04,288.11,287.34,287.94,16552.0,272.6037,272.6699,271.9412,272.509,16552.0
2021-01-06 10:40:00,288.24,288.36,287.5,287.75,22724.0,272.7929,272.9065,272.0926,272.3292,22724.0
2021-01-06 10:45:00,287.75,288.01,287.33,287.54,24710.0,272.3292,272.5753,271.9317,272.1305,24710.0
2021-01-06 10:50:00,287.45,287.82,287.27,287.59,15961.0,272.0453,272.3955,271.8749,272.1778,15961.0
2021-01-06 10:55:00,287.71,288.42,287.46,287.76,25190.0,272.2914,272.9633,272.0548,272.3387,25190.0
2021-01-06 11:00:00,287.77,288.12,287.58,288.1,18525.0,272.3481,272.6794,272.1683,272.6605,18525.0
2021-01-06 11:05:00,288.26,289.0,288.11,289.0,22135.0,272.8119,273.5122,272.6699,273.5122,22135.0
2021-01-06 11:10:00,288.92,289.69,288.44,288.95,38443.0,273.4365,274.1652,272.9822,273.4649,38443.0
2021-01-06 11:15:00,289.1,289.69,289.0,289.54,16397.0,273.6069,274.1652,273.5122,274.0233,16397.0
2021-01-06 11:20:00,289.55,290.33,289.47,290.2,21571.0,274.0327,274.7709,273.957,274.6479,21571.0
2021-01-06 11:25:00,290.06,290.6,289.47,289.68,23073.0,274.5154,275.0265,273.957,274.1558,23073.0
2021-01-06 11:30:00,289.48,289.73,288.96,288.96,26510.0,273.9665,274.2031,273.4744,273.4744,26510.0
2021-01-06 11:35:00,288.92,289.09,288.38,288.7,13834.0,273.4365,273.5974,272.9254,273.2283,13834.0
2021-01-06 11:40:00,288.64,288.93,288.26,288.55,12490.0,273.1715,273.446,272.8119,273.0863,12490.0
2021-01-06 11:45:00,288.58,289.9,288.57,289.8,19894.0,273.1147,274.364,273.1053,274.2693,19894.0
2021-01-06 11:50:00,289.8,290.33,289.7,290.33,7843.0,274.2693,274.7709,274.1747,274.7709,7843.0
2021-01-06 11:55:00,290.33,290.44,289.9,290.19,19220.0,274.7709,274.875,274.364,274.6384,19220.0
2021-01-06 12:00:00,290.19,290.96,290.16,290.51,11569.0,274.6384,275.3672,274.6101,274.9413,11569.0
2021-01-06 12:05:00,290.6,290.76,290.43,290.5,11405.0,275.0265,275.1779,274.8656,274.9318,11405.0
2021-01-06 12:10:00,290.45,290.77,290.3,290.69,7541.0,274.8845,275.1874,274.7426,275.1117,7541.0
2021-01-06 12:15:00,290.69,291.29,290.69,291.27,20478.0,275.1117,275.6795,275.1117,275.6606,20478.0
2021-01-06 12:20:00,291.25,291.25,290.71,290.72,11120.0,275.6416,275.6416,275.1306,275.14,11120.0
2021-01-06 12:25:00,290.95,291.12,290.8,290.96,12051.0,275.3577,275.5186,275.2158,275.3672,12051.0
2021-01-06 12:30:00,290.95,291.26,290.93,291.06,19068.0,275.3577,275.6511,275.3388,275.4618,19068.0
2021-01-06 12:35:00,291.19,291.38,291.07,291.23,13853.0,275.5849,275.7647,275.4713,275.6227,13853.0
2021-01-06 12:40:00,291.22,291.81,291.09,291.79,14576.0,275.6132,276.1716,275.4902,276.1527,14576.0
2021-01-06 12:45:00,291.9,292.06,291.13,291.69,14465.0,276.2568,276.4082,275.5281,276.0581,14465.0
2021-01-06 12:50:00,291.81,292.37,291.55,292.3,15672.0,276.1716,276.7016,275.9256,276.6354,15672.0
2021-01-06 12:55:00,292.37,292.41,291.89,292.06,12901.0,276.7016,276.7395,276.2473,276.4082,12901.0
2021-01-06 13:00:00,292.17,292.2,291.49,291.67,12712.0,276.5123,276.5407,275.8688,276.0391,12712.0
2021-01-06 13:05:00,291.68,291.93,291.6,291.75,17689.0,276.0486,276.2852,275.9729,276.1148,17689.0
2021-01-06 13:10:00,291.78,292.34,291.73,292.25,15382.0,276.1432,276.6732,276.0959,276.588,15382.0
2021-01-06 13:15:00,292.25,292.79,292.25,292.79,13556.0,276.588,277.0991,276.588,277.0991,13556.0
2021-01-06 13:20:00,292.81,292.84,291.88,292.05,15304.0,277.118,277.1464,276.2379,276.3988,15304.0
2021-01-06 13:25:00,292.04,292.09,291.7,291.97,12271.0,276.3893,276.4366,276.0675,276.3231,12271.0
2021-01-06 13:30:00,291.96,292.19,291.88,292.0,14417.0,276.3136,276.5313,276.2379,276.3514,14417.0
2021-01-06 13:35:00,291.96,292.25,291.89,292.15,14092.0,276.3136,276.588,276.2473,276.4934,14092.0
2021-01-06 13:40:00,292.25,292.61,291.99,292.0,15468.0,276.588,276.9288,276.342,276.3514,15468.0
2021-01-06 13:45:00,292.0,292.03,291.65,291.8,11295.0,276.3514,276.3798,276.0202,276.1622,11295.0
2021-01-06 13:50:00,291.9,291.92,290.89,290.95,15058.0,276.2568,276.2757,275.3009,275.3577,15058.0
2021-01-06 13:55:00,291.05,291.37,291.02,291.25,10774.0,275.4524,275.7552,275.424,275.6416,10774.0
2021-01-06 14:00:00,291.36,292.09,291.34,292.01,11385.0,275.7457,276.4366,275.7268,276.3609,11385.0
2021-01-06 14:05:00,292.04,292.38,291.81,292.38,11782.0,276.3893,276.7111,276.1716,276.7111,11782.0
2021-01-06 14:10:00,292.34,292.81,292.23,292.46,14844.0,276.6732,277.118,276.5691,276.7868,14844.0
2021-01-06 14:15:00,292.37,292.43,290.65,290.83,14034.0,276.7016,276.7584,275.0738,275.2441,14034.0
2021-01-06 14:20:00,290.9,291.21,290.77,291.0,22095.0,275.3104,275.6038,275.1874,275.405,22095.0
2021-01-06 14:25:00,290.86,290.89,290.0,290.17,17404.0,275.2725,275.3009,274.4586,274.6195,17404.0
2021-01-06 14:30:00,290.16,291.48,290.09,291.32,29626.0,274.6101,275.8593,274.5438,275.7079,29626.0
2021-01-06 14:35:00,291.16,291.89,290.36,290.58,18504.0,275.5565,276.2473,274.7993,275.0075,18504.0
2021-01-06 14:40:00,290.6,291.4,290.26,291.09,21961.0,275.0265,275.7836,274.7047,275.4902,21961.0
2021-01-06 14:45:00,290.87,290.96,289.09,289.35,26718.0,275.282,275.3672,273.5974,273.8435,26718.0
2021-01-06 14:50:00,289.25,289.89,288.69,289.8,23398.0,273.7488,274.3545,273.2188,274.2693,23398.0
2021-01-06 14:55:00,290.0,290.75,290.0,290.46,20924.0,274.4586,275.1684,274.4586,274.894,20924.0
2021-01-06 15:00:00,290.46,290.61,289.56,290.16,19269.0,274.894,275.0359,274.0422,274.6101,19269.0
2021-01-06 15:05:00,290.22,290.65,289.91,290.38,19764.0,274.6668,275.0738,274.3735,274.8183,19764.0
2021-01-06 15:10:00,290.4,291.35,290.25,291.11,27427.0,274.8372,275.7363,274.6952,275.5091,27427.0
2021-01-06 15:15:00,291.22,291.4,290.54,291.01,16171.0,275.6132,275.7836,274.9697,275.4145,16171.0
2021-01-06 15:20:00,290.98,291.34,289.98,289.98,17453.0,275.3861,275.7268,274.4397,274.4397,17453.0
2021-01-06 15:25:00,289.94,290.89,289.42,290.58,23198.0,274.4018,275.3009,273.9097,275.0075,23198.0
2021-01-06 15:30:00,290.51,290.82,289.48,290.46,25594.0,274.9413,275.2347,273.9665,274.894,25594.0
2021-01-06 15:35:00,290.47,290.48,289.95,290.04,20129.0,274.9034,274.9129,274.4113,274.4965,20129.0
2021-01-06 15:40:00,289.94,290.98,289.84,290.52,30208.0,274.4018,275.3861,274.3072,274.9508,30208.0
2021-01-06 15:45:00,290.57,290.92,289.81,290.8,32485.0,274.9981,275.3293,274.2788,275.2158,32485.0
2021-01-06 15:50:00,290.72,290.84,289.62,290.19,50844.0,275.14,275.2536,274.099,274.6384,50844.0
2021-01-06 15:55:00,290.25,290.82,289.7,290.58,116046.0,274.6952,275.2347,274.1747,275.0075,116046.0
2021-01-07 09:30:00,293.76,296.16,293.49,296.01,76869.0,278.0171,280.2885,277.7616,280.1465,76869.0
2021-01-07 09:35:00,296.16,297.2,295.68,296.02,46883.0,280.2885,281.2728,279.8342,280.156,46883.0
2021-01-07 09:40:00,296.03,296.16,294.08,294.5,22352.0,280.1655,280.2885,278.32,278.7175,22352.0
2021-01-07 09:45:00,294.69,296.22,294.65,295.94,25444.0,278.8973,280.3453,278.8594,280.0803,25444.0
2021-01-07 09:50:00,295.8,296.18,295.02,295.23,25744.0,279.9478,280.3074,279.2096,279.4083,25744.0
2021-01-07 09:55:00,295.24,296.94,295.2,296.64,23651.0,279.4178,281.0267,279.38,280.7428,23651.0
2021-01-07 10:00:00,296.67,298.39,296.67,298.22,45135.0,280.7712,282.399,280.7712,282.2381,45135.0
2021-01-07 10:05:00,298.21,298.64,297.36,297.5,35321.0,282.2286,282.6356,281.4242,281.5567,35321.0
2021-01-07 10:10:00,297.5,297.63,296.85,296.91,18515.0,281.5567,281.6797,280.9415,280.9983,18515.0
2021-01-07 10:15:00,297.05,298.38,297.04,298.04,24833.0,281.1308,282.3895,281.1213,282.0678,24833.0
2021-01-07 10:20:00,298.04,298.67,297.92,298.5,22819.0,282.0678,282.664,281.9542,282.5031,22819.0
2021-01-07 10:25:00,298.56,298.78,298.17,298.25,13297.0,282.5599,282.7681,282.1908,282.2665,13297.0
2021-01-07 10:30:00,298.25,298.92,298.14,298.71,15596.0,282.2665,282.9006,282.1624,282.7019,15596.0
2021-01-07 10:35:00,298.72,298.82,298.4,298.57,13941.0,282.7113,282.806,282.4085,282.5694,13941.0
2021-01-07 10:40:00,298.51,298.71,298.17,298.41,9885.0,282.5126,282.7019,282.1908,282.4179,9885.0
2021-01-07 10:45:00,298.42,298.86,298.09,298.38,17856.0,282.4274,282.8438,282.1151,282.3895,17856.0
2021-01-07 10:50:00,298.18,298.34,297.41,297.59,19039.0,282.2003,282.3517,281.4715,281.6419,19039.0
2021-01-07 10:55:00,297.58,297.95,297.57,297.85,10207.0,281.6324,281.9826,281.6229,281.8879,10207.0
2021-01-07 11:00:00,297.9,299.29,297.89,298.75,47758.0,281.9353,283.2508,281.9258,282.7397,47758.0
2021-01-07 11:05:00,298.76,298.78,298.0,298.39,11028.0,282.7492,282.7681,282.0299,282.399,11028.0
2021-01-07 11:10:00,298.31,298.38,297.91,298.21,7649.0,282.3233,282.3895,281.9447,282.2286,7649.0
2021-01-07 11:15:00,298.2,298.43,297.83,298.34,16084.0,282.2192,282.4369,281.869,282.3517,16084.0
2021-01-07 11:20:00,298.42,298.86,298.37,298.58,10110.0,282.4274,282.8438,282.3801,282.5788,10110.0
2021-01-07 11:25:00,298.63,298.77,298.45,298.65,9193.0,282.6261,282.7586,282.4558,282.6451,9193.0
2021-01-07 11:30:00,298.76,299.27,298.74,299.01,16738.0,282.7492,283.2318,282.7302,282.9858,16738.0
2021-01-07 11:35:00,298.98,299.5,298.69,299.4,13847.0,282.9574,283.4495,282.6829,283.3549,13847.0
2021-01-07 11:40:00,299.4,299.57,299.19,299.5,9340.0,283.3549,283.5158,283.1561,283.4495,9340.0
2021-01-07 11:45:00,299.42,299.55,298.97,299.05,17748.0,283.3738,283.4968,282.9479,283.0236,17748.0
2021-01-07 11:50:00,299.0,299.03,298.57,298.82,8125.0,282.9763,283.0047,282.5694,282.806,8125.0
2021-01-07 11:55:00,298.79,299.09,298.71,299.09,12567.0,282.7776,283.0615,282.7019,283.0615,12567.0
2021-01-07 12:00:00,299.12,299.48,298.8,298.86,21110.0,283.0899,283.4306,282.787,282.8438,21110.0
2021-01-07 12:05:00,298.79,299.33,298.47,299.1,12440.0,282.7776,283.2886,282.4747,283.071,12440.0
2021-01-07 12:10:00,299.13,299.2,298.61,298.67,10313.0,283.0993,283.1656,282.6072,282.664,10313.0
2021-01-07 12:15:00,298.8,299.15,298.77,298.84,12768.0,282.787,283.1183,282.7586,282.8249,12768.0
2021-01-07 12:20:00,298.79,298.92,298.65,298.69,10869.0,282.7776,282.9006,282.6451,282.6829,10869.0
2021-01-07 12:25:00,298.74,299.4,298.74,299.35,12361.0,282.7302,283.3549,282.7302,283.3076,12361.0
2021-01-07 12:30:00,299.35,299.42,299.14,299.36,11643.0,283.3076,283.3738,283.1088,283.317,11643.0
2021-01-07 12:35:00,299.2,299.34,299.1,299.34,10944.0,283.1656,283.2981,283.071,283.2981,10944.0
2021-01-07 12:40:00,299.26,299.47,299.15,299.47,19760.0,283.2224,283.4211,283.1183,283.4211,19760.0
2021-01-07 12:45:00,299.37,299.57,299.04,299.54,14938.0,283.3265,283.5158,283.0142,283.4874,14938.0
2021-01-07 12:50:00,299.5,300.27,299.45,300.14,35079.0,283.4495,284.1783,283.4022,284.0552,35079.0
2021-01-07 12:55:00,300.08,300.26,299.9,300.15,14883.0,283.9984,284.1688,283.8281,284.0647,14883.0
2021-01-07 13:00:00,300.21,300.56,299.95,300.07,15010.0,284.1215,284.4527,283.8754,283.989,15010.0
2021-01-07 13:05:00,300.01,300.12,299.58,299.64,8657.0,283.9322,284.0363,283.5252,283.582,8657.0
2021-01-07 13:10:00,299.68,300.01,299.68,299.99,9738.0,283.6199,283.9322,283.6199,283.9133,9738.0
2021-01-07 13:15:00,299.99,300.05,299.6,299.86,11353.0,283.9133,283.97,283.5442,283.7902,11353.0
2021-01-07 13:20:00,299.82,299.85,299.21,299.32,8870.0,283.7524,283.7808,283.1751,283.2792,8870.0
2021-01-07 13:25:00,299.44,299.65,299.33,299.64,8279.0,283.3927,283.5915,283.2886,283.582,8279.0
2021-01-07 13:30:00,299.63,300.11,299.59,299.75,10960.0,283.5725,284.0268,283.5347,283.6861,10960.0
2021-01-07 13:35:00,299.75,299.83,299.49,299.58,16223.0,283.6861,283.7618,283.4401,283.5252,16223.0
2021-01-07 13:40:00,299.62,300.09,299.6,300.02,13198.0,283.5631,284.0079,283.5442,283.9416,13198.0
2021-01-07 13:45:00,300.04,300.04,299.59,299.72,7073.0,283.9606,283.9606,283.5347,283.6577,7073.0
2021-01-07 13:50:00,299.78,299.81,299.51,299.56,10953.0,283.7145,283.7429,283.459,283.5063,10953.0
2021-01-07 13:55:00,299.64,299.71,299.07,299.64,12018.0,283.582,283.6483,283.0426,283.582,12018.0
2021-01-07 14:00:00,299.62,299.76,299.35,299.6,11520.0,283.5631,283.6956,283.3076,283.5442,11520.0
2021-01-07 14:05:00,299.6,299.83,299.39,299.64,6974.0,283.5442,283.7618,283.3454,283.582,6974.0
2021-01-07 14:10:00,299.56,299.57,299.24,299.32,7676.0,283.5063,283.5158,283.2034,283.2792,7676.0
2021-01-07 14:15:00,299.31,299.46,299.16,299.2,7126.0,283.2697,283.4117,283.1277,283.1656,7126.0
2021-01-07 14:20:00,299.17,299.18,299.01,299.11,8823.0,283.1372,283.1467,282.9858,283.0804,8823.0
2021-01-07 14:25:00,299.11,299.11,298.17,298.5,16294.0,283.0804,283.0804,282.1908,282.5031,16294.0
2021-01-07 14:30:00,298.61,299.19,298.56,299.18,13617.0,282.6072,283.1561,282.5599,283.1467,13617.0
2021-01-07 14:35:00,299.1,299.25,299.02,299.07,9782.0,283.071,283.2129,282.9952,283.0426,9782.0
2021-01-07 14:40:00,299.02,299.1,298.31,298.49,9385.0,282.9952,283.071,282.3233,282.4936,9385.0
2021-01-07 14:45:00,298.49,298.8,298.35,298.71,5498.0,282.4936,282.787,282.3611,282.7019,5498.0
2021-01-07 14:50:00,298.73,299.28,298.72,299.28,7814.0,282.7208,283.2413,282.7113,283.2413,7814.0
2021-01-07 14:55:00,299.34,299.68,299.18,299.51,14147.0,283.2981,283.6199,283.1467,283.459,14147.0
2021-01-07 15:00:00,299.56,299.92,299.48,299.84,12601.0,283.5063,283.847,283.4306,283.7713,12601.0
2021-01-07 15:05:00,299.86,300.03,299.43,299.49,15883.0,283.7902,283.9511,283.3833,283.4401,15883.0
2021-01-07 15:10:00,299.49,299.55,299.11,299.33,8087.0,283.4401,283.4968,283.0804,283.2886,8087.0
2021-01-07 15:15:00,299.36,299.44,299.21,299.23,11352.0,283.317,283.3927,283.1751,283.194,11352.0
2021-01-07 15:20:00,299.19,299.74,299.02,299.66,9613.0,283.1561,283.6767,282.9952,283.6009,9613.0
2021-01-07 15:25:00,299.62,299.69,299.1,299.19,14275.0,283.5631,283.6293,283.071,283.1561,14275.0
2021-01-07 15:30:00,299.19,299.19,298.7,298.71,19030.0,283.1561,283.1561,282.6924,282.7019,19030.0
2021-01-07 15:35:00,298.69,299.27,298.46,299.25,22159.0,282.6829,283.2318,282.4652,283.2129,22159.0
2021-01-07 15:40:00,299.29,299.96,299.26,299.96,19441.0,283.2508,283.8849,283.2224,283.8849,19441.0
2021-01-07 15:45:00,299.93,300.04,299.81,300.0,25017.0,283.8565,283.9606,283.7429,283.9227,25017.0
2021-01-07 15:50:00,299.94,300.2,299.69,300.15,49250.0,283.8659,284.112,283.6293,284.0647,49250.0
2021-01-07 15:55:00,300.17,300.19,299.27,299.86,103334.0,284.0836,284.1025,283.2318,283.7902,103334.0
2021-01-08 09:30:00,297.55,300.48,297.21,298.72,66142.0,281.604,284.377,281.2822,282.7113,66142.0
2021-01-08 09:35:00,298.75,299.32,298.24,298.32,17934.0,282.7397,283.2792,282.257,282.3328,17934.0
2021-01-08 09:40:00,298.33,299.2,297.58,299.01,12767.0,282.3422,283.1656,281.6324,282.9858,12767.0
2021-01-08 09:45:00,299.03,299.19,297.58,297.79,21890.0,283.0047,283.1561,281.6324,281.8312,21890.0
2021-01-08 09:50:00,297.78,297.9,296.5,296.55,22713.0,281.8217,281.9353,280.6103,280.6576,22713.0
2021-01-08 09:55:00,296.69,296.8,296.02,296.49,20138.0,280.7901,280.8942,280.156,280.6008,20138.0
2021-01-08 10:00:00,296.56,296.8,296.27,296.54,22598.0,280.6671,280.8942,280.3926,280.6481,22598.0
2021-01-08 10:05:00,296.58,296.79,296.37,296.5,34960.0,280.686,280.8847,280.4873,280.6103,34960.0
2021-01-08 10:10:00,296.5,296.57,295.18,295.4,37535.0,280.6103,280.6765,279.361,279.5692,37535.0
2021-01-08 10:15:00,295.53,296.75,295.42,296.75,30056.0,279.6923,280.8469,279.5882,280.8469,30056.0
2021-01-08 10:20:00,296.73,296.98,295.65,295.9,25469.0,280.828,281.0646,279.8058,280.0424,25469.0
2021-01-08 10:25:00,295.9,296.18,294.56,294.56,30445.0,280.0424,280.3074,278.7743,278.7743,30445.0
2021-01-08 10:30:00,294.56,294.97,293.89,294.34,42408.0,278.7743,279.1623,278.1402,278.566,42408.0
2021-01-08 10:35:00,294.35,294.68,293.93,294.03,30877.0,278.5755,278.8878,278.178,278.2727,30877.0
2021-01-08 10:40:00,294.47,295.2,294.47,295.16,11754.0,278.6891,279.38,278.6891,279.3421,11754.0
2021-01-08 10:45:00,295.2,296.31,294.84,296.11,18913.0,279.38,280.4305,279.0392,280.2412,18913.0
2021-01-08 10:50:00,296.14,296.54,295.96,296.16,7523.0,280.2696,280.6481,280.0992,280.2885,7523.0
2021-01-08 10:55:00,296.14,296.48,295.73,296.0,13323.0,280.2696,280.5914,279.8816,280.1371,13323.0
2021-01-08 11:00:00,296.0,296.4,295.84,295.86,20009.0,280.1371,280.5156,279.9857,280.0046,20009.0
2021-01-08 11:05:00,296.0,296.01,295.09,295.1,7874.0,280.1371,280.1465,279.2759,279.2853,7874.0
2021-01-08 11:10:00,295.19,295.77,294.58,294.94,14761.0,279.3705,279.9194,278.7932,279.1339,14761.0
2021-01-08 11:15:00,294.93,294.93,294.26,294.26,11271.0,279.1244,279.1244,278.4903,278.4903,11271.0
2021-01-08 11:20:00,294.38,294.89,294.37,294.54,6832.0,278.6039,279.0866,278.5944,278.7553,6832.0
2021-01-08 11:25:00,294.52,294.65,294.07,294.25,11064.0,278.7364,278.8594,278.3105,278.4809,11064.0
2021-01-08 11:30:00,294.12,294.47,293.92,294.38,8982.0,278.3578,278.6891,278.1686,278.6039,8982.0
2021-01-08 11:35:00,294.53,294.71,294.15,294.15,7644.0,278.7459,278.9162,278.3862,278.3862,7644.0
2021-01-08 11:40:00,294.23,294.46,294.01,294.39,3800.0,278.4619,278.6796,278.2537,278.6134,3800.0
2021-01-08 11:45:00,294.53,295.04,294.41,294.55,8857.0,278.7459,279.2285,278.6323,278.7648,8857.0
2021-01-08 11:50:00,294.44,294.44,293.94,294.41,5906.0,278.6607,278.6607,278.1875,278.6323,5906.0
2021-01-08 11:55:00,294.16,294.16,293.58,293.9,8294.0,278.3957,278.3957,277.8468,278.1496,8294.0
2021-01-08 12:00:00,294.0,294.42,293.51,293.51,6052.0,278.2443,278.6418,277.7805,277.7805,6052.0
2021-01-08 12:05:00,293.6,293.61,293.32,293.58,7995.0,277.8657,277.8752,277.6007,277.8468,7995.0
2021-01-08 12:10:00,293.53,293.75,293.34,293.7,8731.0,277.7995,278.0077,277.6196,277.9603,8731.0
2021-01-08 12:15:00,293.64,294.08,293.61,293.99,9816.0,277.9036,278.32,277.8752,278.2348,9816.0
2021-01-08 12:20:00,294.05,294.18,293.91,293.93,8323.0,278.2916,278.4146,278.1591,278.178,8323.0
2021-01-08 12:25:00,294.0,294.25,293.9,294.03,11163.0,278.2443,278.4809,278.1496,278.2727,11163.0
2021-01-08 12:30:00,294.06,294.15,293.72,293.95,17854.0,278.301,278.3862,277.9793,278.1969,17854.0
2021-01-08 12:35:00,294.0,294.03,293.62,293.63,4984.0,278.2443,278.2727,277.8846,277.8941,4984.0
2021-01-08 12:40:00,293.65,293.68,293.16,293.16,7086.0,277.913,277.9414,277.4493,277.4493,7086.0
2021-01-08 12:45:00,293.22,293.22,292.43,292.67,7579.0,277.5061,277.5061,276.7584,276.9855,7579.0
2021-01-08 12:50:00,292.69,292.9,292.61,292.85,5053.0,277.0045,277.2032,276.9288,277.1559,5053.0
2021-01-08 12:55:00,292.91,293.27,292.82,292.86,6737.0,277.2127,277.5534,277.1275,277.1654,6737.0
2021-01-08 13:00:00,292.8,292.8,292.45,292.52,6780.0,277.1086,277.1086,276.7773,276.8436,6780.0
2021-01-08 13:05:00,292.63,293.29,292.62,293.29,5517.0,276.9477,277.5723,276.9382,277.5723,5517.0
2021-01-08 13:10:00,293.14,293.4,292.66,292.66,13473.0,277.4304,277.6764,276.9761,276.9761,13473.0
2021-01-08 13:15:00,292.71,292.71,291.87,291.87,7299.0,277.0234,277.0234,276.2284,276.2284,7299.0
2021-01-08 13:20:00,291.77,292.07,291.17,291.7,6358.0,276.1338,276.4177,275.5659,276.0675,6358.0
2021-01-08 13:25:00,291.72,292.12,291.7,291.9,5005.0,276.0865,276.465,276.0675,276.2568,5005.0
2021-01-08 13:30:00,291.81,291.83,291.39,291.45,5994.0,276.1716,276.1906,275.7741,275.8309,5994.0
2021-01-08 13:35:00,291.41,291.57,290.76,291.19,9915.0,275.7931,275.9445,275.1779,275.5849,9915.0
2021-01-08 13:40:00,291.1,291.28,290.38,290.71,13890.0,275.4997,275.67,274.8183,275.1306,13890.0
2021-01-08 13:45:00,290.84,291.12,290.67,290.87,10888.0,275.2536,275.5186,275.0927,275.282,10888.0
2021-01-08 13:50:00,290.87,291.15,290.66,290.9,7306.0,275.282,275.547,275.0833,275.3104,7306.0
2021-01-08 13:55:00,290.96,291.22,290.51,290.76,10079.0,275.3672,275.6132,274.9413,275.1779,10079.0
2021-01-08 14:00:00,290.84,291.37,290.84,291.15,11789.0,275.2536,275.7552,275.2536,275.547,11789.0
2021-01-08 14:05:00,291.23,292.0,291.22,291.96,9375.0,275.6227,276.3514,275.6132,276.3136,9375.0
2021-01-08 14:10:00,292.05,292.45,292.05,292.23,10991.0,276.3988,276.7773,276.3988,276.5691,10991.0
2021-01-08 14:15:00,292.24,292.79,292.2,292.53,7096.0,276.5786,277.0991,276.5407,276.853,7096.0
2021-01-08 14:20:00,292.67,292.69,292.1,292.1,7010.0,276.9855,277.0045,276.4461,276.4461,7010.0
2021-01-08 14:25:00,292.04,292.39,291.83,292.28,10715.0,276.3893,276.7205,276.1906,276.6164,10715.0
2021-01-08 14:30:00,292.35,292.59,292.19,292.21,8521.0,276.6827,276.9098,276.5313,276.5502,8521.0
2021-01-08 14:35:00,292.24,292.4,292.17,292.21,3957.0,276.5786,276.73,276.5123,276.5502,3957.0
2021-01-08 14:40:00,292.19,292.2,291.45,291.62,10111.0,276.5313,276.5407,275.8309,275.9918,10111.0
2021-01-08 14:45:00,291.54,292.1,291.4,291.83,7365.0,275.9161,276.4461,275.7836,276.1906,7365.0
2021-01-08 14:50:00,292.02,292.3,291.83,291.88,14736.0,276.3704,276.6354,276.1906,276.2379,14736.0
2021-01-08 14:55:00,292.0,292.2,291.94,292.01,11329.0,276.3514,276.5407,276.2947,276.3609,11329.0
2021-01-08 15:00:00,292.07,292.91,292.01,292.59,8452.0,276.4177,277.2127,276.3609,276.9098,8452.0
2021-01-08 15:05:00,292.52,293.17,292.52,293.09,16488.0,276.8436,277.4587,276.8436,277.383,16488.0
2021-01-08 15:10:00,293.02,293.02,292.62,292.73,9354.0,277.3168,277.3168,276.9382,277.0423,9354.0
2021-01-08 15:15:00,292.73,293.09,292.6,292.96,8003.0,277.0423,277.383,276.9193,277.26,8003.0
2021-01-08 15:20:00,292.9,292.9,292.09,292.2,8437.0,277.2032,277.2032,276.4366,276.5407,8437.0
2021-01-08 15:25:00,292.19,293.01,292.19,292.91,13139.0,276.5313,277.3073,276.5313,277.2127,13139.0
2021-01-08 15:30:00,292.96,293.43,292.86,293.29,13570.0,277.26,277.7048,277.1654,277.5723,13570.0
2021-01-08 15:35:00,293.31,293.41,292.97,293.36,9165.0,277.5912,277.6859,277.2695,277.6386,9165.0
2021-01-08 15:40:00,293.4,293.78,293.13,293.32,17079.0,277.6764,278.0361,277.4209,277.6007,17079.0
2021-01-08 15:45:00,293.39,294.0,293.32,293.75,14861.0,277.667,278.2443,277.6007,278.0077,14861.0
2021-01-08 15:50:00,293.77,294.16,293.59,294.07,25810.0,278.0266,278.3957,277.8562,278.3105,25810.0
2021-01-08 15:55:00,294.04,294.13,293.62,294.01,70607.0,278.2821,278.3673,277.8846,278.2537,70607.0
2021-01-11 09:30:00,289.48,291.56,289.0,290.66,58720.0,273.9665,275.935,273.5122,275.0833,58720.0
2021-01-11 09:35:00,290.92,291.49,289.93,291.28,52154.0,275.3293,275.8688,274.3924,275.67,52154.0
2021-01-11 09:40:00,291.24,293.5,290.92,293.5,36775.0,275.6322,277.7711,275.3293,277.7711,36775.0
2021-01-11 09:45:00,293.39,293.42,292.0,292.2,10099.0,277.667,277.6953,276.3514,276.5407,10099.0
2021-01-11 09:50:00,292.2,293.79,291.99,293.5,5987.0,276.5407,278.0455,276.342,277.7711,5987.0
2021-01-11 09:55:00,293.83,293.85,293.14,293.14,11583.0,278.0834,278.1023,277.4304,277.4304,11583.0
2021-01-11 10:00:00,293.0,293.2,292.56,293.19,9321.0,277.2979,277.4871,276.8814,277.4777,9321.0
2021-01-11 10:05:00,293.01,293.27,292.32,293.03,17252.0,277.3073,277.5534,276.6543,277.3262,17252.0
2021-01-11 10:10:00,293.03,293.03,292.32,292.68,9123.0,277.3262,277.3262,276.6543,276.995,9123.0
2021-01-11 10:15:00,292.62,292.9,292.16,292.49,13060.0,276.9382,277.2032,276.5029,276.8152,13060.0
2021-01-11 10:20:00,292.5,293.11,292.44,292.93,13718.0,276.8247,277.402,276.7679,277.2316,13718.0
2021-01-11 10:25:00,292.98,293.29,292.85,293.22,38496.0,277.2789,277.5723,277.1559,277.5061,38496.0
2021-01-11 10:30:00,293.23,294.87,293.21,294.41,17272.0,277.5155,279.0676,277.4966,278.6323,17272.0
2021-01-11 10:35:00,294.38,294.89,294.24,294.84,6728.0,278.6039,279.0866,278.4714,279.0392,6728.0
2021-01-11 10:40:00,294.87,295.0,294.62,294.63,19321.0,279.0676,279.1907,278.831,278.8405,19321.0
2021-01-11 10:45:00,294.75,294.75,293.93,293.95,5771.0,278.9541,278.9541,278.178,278.1969,5771.0
2021-01-11 10:50:00,293.93,294.24,293.59,293.94,7122.0,278.178,278.4714,277.8562,278.1875,7122.0
2021-01-11 10:55:00,294.04,294.26,293.97,294.16,2724.0,278.2821,278.4903,278.2159,278.3957,2724.0
2021-01-11 11:00:00,294.14,294.5,293.9,294.25,6462.0,278.3768,278.7175,278.1496,278.4809,6462.0
2021-01-11 11:05:00,294.39,294.39,293.75,293.96,6550.0,278.6134,278.6134,278.0077,278.2064,6550.0
2021-01-11 11:10:00,293.94,293.97,293.15,293.45,7665.0,278.1875,278.2159,277.4398,277.7237,7665.0
2021-01-11 11:15:00,293.71,294.49,293.65,294.41,7798.0,277.9698,278.708,277.913,278.6323,7798.0
2021-01-11 11:20:00,294.58,294.77,294.13,294.77,5171.0,278.7932,278.973,278.3673,278.973,5171.0
2021-01-11 11:25:00,294.73,294.84,294.31,294.31,4224.0,278.9351,279.0392,278.5377,278.5377,4224.0
2021-01-11 11:30:00,294.25,294.51,294.23,294.43,4659.0,278.4809,278.7269,278.4619,278.6512,4659.0
2021-01-11 11:35:00,294.3,294.56,294.22,294.56,3771.0,278.5282,278.7743,278.4525,278.7743,3771.0
2021-01-11 11:40:00,294.53,294.54,293.97,294.07,4941.0,278.7459,278.7553,278.2159,278.3105,4941.0
2021-01-11 11:45:00,294.18,294.18,293.81,293.81,3910.0,278.4146,278.4146,278.0644,278.0644,3910.0
2021-01-11 11:50:00,293.82,294.39,293.82,294.07,4656.0,278.0739,278.6134,278.0739,278.3105,4656.0
2021-01-11 11:55:00,294.03,294.16,293.6,293.61,3690.0,278.2727,278.3957,277.8657,277.8752,3690.0
2021-01-11 12:00:00,293.69,294.07,293.67,293.96,5227.0,277.9509,278.3105,277.932,278.2064,5227.0
2021-01-11 12:05:00,294.1,294.1,293.81,294.0,4181.0,278.3389,278.3389,278.0644,278.2443,4181.0
2021-01-11 12:10:00,294.13,294.15,293.98,294.07,3230.0,278.3673,278.3862,278.2253,278.3105,3230.0
2021-01-11 12:15:00,294.15,294.19,293.26,293.46,7369.0,278.3862,278.4241,277.5439,277.7332,7369.0
2021-01-11 12:20:00,293.5,293.8,293.42,293.8,3830.0,277.7711,278.055,277.6953,278.055,3830.0
2021-01-11 12:25:00,293.71,293.9,293.64,293.88,3775.0,277.9698,278.1496,277.9036,278.1307,3775.0
2021-01-11 12:30:00,293.88,294.59,293.87,294.59,5133.0,278.1307,278.8026,278.1212,278.8026,5133.0
2021-01-11 12:35:00,294.55,294.68,294.46,294.61,6162.0,278.7648,278.8878,278.6796,278.8216,6162.0
2021-01-11 12:40:00,294.75,294.99,294.73,294.8,3810.0,278.9541,279.1812,278.9351,279.0014,3810.0
2021-01-11 12:45:00,294.8,294.85,294.72,294.84,1400.0,279.0014,279.0487,278.9257,279.0392,1400.0
2021-01-11 12:50:00,294.78,294.96,294.78,294.84,2240.0,278.9825,279.1528,278.9825,279.0392,2240.0
2021-01-11 12:55:00,294.85,295.01,294.77,294.95,5150.0,279.0487,279.2001,278.973,279.1434,5150.0
2021-01-11 13:00:00,294.97,294.97,294.71,294.81,3381.0,279.1623,279.1623,278.9162,279.0109,3381.0
2021-01-11 13:05:00,294.86,294.93,294.73,294.76,3884.0,279.0582,279.1244,278.9351,278.9635,3884.0
2021-01-11 13:10:00,294.89,294.95,294.65,294.81,5673.0,279.0866,279.1434,278.8594,279.0109,5673.0
2021-01-11 13:15:00,294.83,294.85,294.64,294.76,6510.0,279.0298,279.0487,278.85,278.9635,6510.0
2021-01-11 13:20:00,294.7,294.7,294.37,294.44,4692.0,278.9068,278.9068,278.5944,278.6607,4692.0
2021-01-11 13:25:00,294.5,294.5,294.22,294.28,5990.0,278.7175,278.7175,278.4525,278.5093,5990.0
2021-01-11 13:30:00,294.27,294.6,294.27,294.49,18405.0,278.4998,278.8121,278.4998,278.708,18405.0
2021-01-11 13:35:00,294.43,294.91,294.37,294.91,3552.0,278.6512,279.1055,278.5944,279.1055,3552.0
2021-01-11 13:40:00,294.83,294.87,294.52,294.65,5741.0,279.0298,279.0676,278.7364,278.8594,5741.0
2021-01-11 13:45:00,294.55,294.68,294.29,294.5,3625.0,278.7648,278.8878,278.5187,278.7175,3625.0
2021-01-11 13:50:00,294.48,294.93,294.48,294.87,14103.0,278.6985,279.1244,278.6985,279.0676,14103.0
2021-01-11 13:55:00,294.86,295.01,294.7,294.86,5503.0,279.0582,279.2001,278.9068,279.0582,5503.0
2021-01-11 14:00:00,294.82,294.83,294.52,294.66,4624.0,279.0203,279.0298,278.7364,278.8689,4624.0
2021-01-11 14:05:00,294.68,294.68,294.49,294.54,3917.0,278.8878,278.8878,278.708,278.7553,3917.0
2021-01-11 14:10:00,294.55,294.94,294.54,294.92,3857.0,278.7648,279.1339,278.7553,279.115,3857.0
2021-01-11 14:15:00,294.88,295.0,294.63,294.63,2983.0,279.0771,279.1907,278.8405,278.8405,2983.0
2021-01-11 14:20:00,294.68,294.77,294.21,294.51,4636.0,278.8878,278.973,278.443,278.7269,4636.0
2021-01-11 14:25:00,294.61,294.91,294.48,294.48,3440.0,278.8216,279.1055,278.6985,278.6985,3440.0
2021-01-11 14:30:00,294.49,294.84,294.46,294.54,2734.0,278.708,279.0392,278.6796,278.7553,2734.0
2021-01-11 14:35:00,294.48,294.56,294.43,294.43,1952.0,278.6985,278.7743,278.6512,278.6512,1952.0
2021-01-11 14:40:00,294.48,294.58,294.35,294.58,4724.0,278.6985,278.7932,278.5755,278.7932,4724.0
2021-01-11 14:45:00,294.71,294.87,294.52,294.86,3491.0,278.9162,279.0676,278.7364,279.0582,3491.0
2021-01-11 14:50:00,294.92,295.02,294.77,295.01,9167.0,279.115,279.2096,278.973,279.2001,9167.0
2021-01-11 14:55:00,295.01,295.01,294.88,294.97,12554.0,279.2001,279.2001,279.0771,279.1623,12554.0
2021-01-11 15:00:00,294.91,295.05,294.82,294.93,16157.0,279.1055,279.238,279.0203,279.1244,16157.0
2021-01-11 15:05:00,294.95,295.01,294.49,294.53,5170.0,279.1434,279.2001,278.708,278.7459,5170.0
2021-01-11 15:10:00,294.58,294.58,294.03,294.2,6716.0,278.7932,278.7932,278.2727,278.4335,6716.0
2021-01-11 15:15:00,294.26,294.44,293.97,294.07,7522.0,278.4903,278.6607,278.2159,278.3105,7522.0
2021-01-11 15:20:00,294.13,294.15,293.75,293.93,7582.0,278.3673,278.3862,278.0077,278.178,7582.0
2021-01-11 15:25:00,293.93,294.14,293.81,294.05,7165.0,278.178,278.3768,278.0644,278.2916,7165.0
2021-01-11 15:30:00,293.98,294.25,293.86,293.95,5941.0,278.2253,278.4809,278.1118,278.1969,5941.0
2021-01-11 15:35:00,293.96,294.19,293.87,293.92,8179.0,278.2064,278.4241,278.1212,278.1686,8179.0
2021-01-11 15:40:00,293.87,294.25,293.76,293.9,9456.0,278.1212,278.4809,278.0171,278.1496,9456.0
2021-01-11 15:45:00,293.99,294.49,293.9,294.34,16185.0,278.2348,278.708,278.1496,278.566,16185.0
2021-01-11 15:50:00,294.47,294.51,294.1,294.25,19143.0,278.6891,278.7269,278.3389,278.4809,19143.0
2021-01-11 15:55:00,294.29,295.18,294.13,294.94,80942.0,278.5187,279.361,278.3673,279.1339,80942.0
2021-01-12 09:30:00,296.12,296.44,295.35,295.51,35528.0,280.2507,280.5535,279.5219,279.6733,35528.0
2021-01-12 09:35:00,295.56,296.29,294.51,294.62,27407.0,279.7207,280.4115,278.7269,278.831,27407.0
2021-01-12 09:40:00,294.5,295.85,293.9,295.26,16370.0,278.7175,279.9951,278.1496,279.4367,16370.0
2021-01-12 09:45:00,295.46,296.35,295.44,296.35,11656.0,279.626,280.4683,279.6071,280.4683,11656.0
2021-01-12 09:50:00,296.35,297.55,295.68,297.4,14119.0,280.4683,281.604,279.8342,281.4621,14119.0
2021-01-12 09:55:00,297.38,298.45,297.19,297.64,20355.0,281.4431,282.4558,281.2633,281.6892,20355.0
2021-01-12 10:00:00,297.58,297.99,297.23,297.47,10405.0,281.6324,282.0204,281.3012,281.5283,10405.0
2021-01-12 10:05:00,297.55,298.14,297.48,298.1,7409.0,281.604,282.1624,281.5378,282.1245,7409.0
2021-01-12 10:10:00,298.16,299.12,298.16,298.97,15877.0,282.1813,283.0899,282.1813,282.9479,15877.0
2021-01-12 10:15:00,299.0,299.9,298.92,299.88,12832.0,282.9763,283.8281,282.9006,283.8092,12832.0
2021-01-12 10:20:00,299.89,300.36,299.68,300.24,15469.0,283.8186,284.2634,283.6199,284.1499,15469.0
2021-01-12 10:25:00,300.29,300.33,299.85,299.95,12483.0,284.1972,284.235,283.7808,283.8754,12483.0
2021-01-12 10:30:00,299.94,300.34,299.88,300.26,22018.0,283.8659,284.2445,283.8092,284.1688,22018.0
2021-01-12 10:35:00,300.25,300.32,300.02,300.07,12032.0,284.1593,284.2256,283.9416,283.989,12032.0
2021-01-12 10:40:00,300.05,301.07,300.02,300.93,18179.0,283.97,284.9354,283.9416,284.8029,18179.0
2021-01-12 10:45:00,301.06,302.22,301.06,302.18,15827.0,284.9259,286.0237,284.9259,285.9859,15827.0
2021-01-12 10:50:00,302.2,302.34,301.62,301.65,15740.0,286.0048,286.1373,285.4559,285.4843,15740.0
2021-01-12 10:55:00,301.43,301.66,300.89,301.18,10268.0,285.2761,285.4938,284.765,285.0395,10268.0
2021-01-12 11:00:00,301.27,301.27,300.45,300.72,8543.0,285.1247,285.1247,284.3486,284.6041,8543.0
2021-01-12 11:05:00,300.73,301.04,300.52,301.04,6993.0,284.6136,284.907,284.4149,284.907,6993.0
2021-01-12 11:10:00,301.07,301.45,301.07,301.41,8477.0,284.9354,285.295,284.9354,285.2572,8477.0
2021-01-12 11:15:00,301.41,301.45,300.98,301.02,8180.0,285.2572,285.295,284.8502,284.8881,8180.0
2021-01-12 11:20:00,300.98,300.98,300.63,300.67,5576.0,284.8502,284.8502,284.519,284.5568,5576.0
2021-01-12 11:25:00,300.66,300.97,300.52,300.71,9695.0,284.5473,284.8407,284.4149,284.5947,9695.0
2021-01-12 11:30:00,300.7,300.83,300.0,300.67,17172.0,284.5852,284.7082,283.9227,284.5568,17172.0
2021-01-12 11:35:00,300.66,300.85,300.51,300.81,12969.0,284.5473,284.7272,284.4054,284.6893,12969.0
2021-01-12 11:40:00,300.85,300.99,300.36,300.36,23264.0,284.7272,284.8597,284.2634,284.2634,23264.0
2021-01-12 11:45:00,300.38,300.83,300.24,300.37,8745.0,284.2824,284.7082,284.1499,284.2729,8745.0
2021-01-12 11:50:00,300.47,300.47,299.65,300.26,9419.0,284.3675,284.3675,283.5915,284.1688,9419.0
2021-01-12 11:55:00,300.32,300.96,300.26,300.91,9094.0,284.2256,284.8313,284.1688,284.784,9094.0
2021-01-12 12:00:00,300.99,302.03,300.99,301.97,66645.0,284.8597,285.8439,284.8597,285.7871,66645.0
2021-01-12 12:05:00,302.02,302.03,300.95,301.27,13812.0,285.8345,285.8439,284.8218,285.1247,13812.0
2021-01-12 12:10:00,301.2,301.67,300.66,301.47,24926.0,285.0584,285.5032,284.5473,285.3139,24926.0
2021-01-12 12:15:00,301.39,301.96,301.06,301.86,20912.0,285.2382,285.7777,284.9259,285.683,20912.0
2021-01-12 12:20:00,301.8,301.9,301.23,301.23,9890.0,285.6263,285.7209,285.0868,285.0868,9890.0
2021-01-12 12:25:00,301.19,302.0,301.0,302.0,19025.0,285.0489,285.8155,284.8691,285.8155,19025.0
2021-01-12 12:30:00,302.03,302.03,301.58,301.86,12530.0,285.8439,285.8439,285.418,285.683,12530.0
2021-01-12 12:35:00,301.81,303.56,301.75,303.23,69377.0,285.6357,287.2919,285.5789,286.9796,69377.0
2021-01-12 12:40:00,303.16,303.27,302.56,303.1,11236.0,286.9134,287.0175,286.3455,286.8566,11236.0
2021-01-12 12:45:00,303.03,303.17,302.8,302.87,12104.0,286.7903,286.9228,286.5727,286.6389,12104.0
2021-01-12 12:50:00,302.99,303.06,302.6,302.9,11444.0,286.7525,286.8187,286.3834,286.6673,11444.0
2021-01-12 12:55:00,302.9,302.98,302.79,302.95,6107.0,286.6673,286.743,286.5632,286.7146,6107.0
2021-01-12 13:00:00,302.98,303.11,302.4,302.85,7852.0,286.743,286.8661,286.1941,286.62,7852.0
2021-01-12 13:05:00,303.04,303.08,302.32,302.36,8573.0,286.7998,286.8377,286.1184,286.1562,8573.0
2021-01-12 13:10:00,302.41,302.63,302.21,302.34,9083.0,286.2036,286.4118,286.0143,286.1373,9083.0
2021-01-12 13:15:00,302.32,302.68,302.25,302.42,6002.0,286.1184,286.4591,286.0521,286.213,6002.0
2021-01-12 13:20:00,302.41,302.47,301.99,302.02,7365.0,286.2036,286.2604,285.8061,285.8345,7365.0
2021-01-12 13:25:00,302.01,302.3,301.95,302.3,6624.0,285.825,286.0995,285.7682,286.0995,6624.0
2021-01-12 13:30:00,302.27,302.5,302.05,302.11,9896.0,286.0711,286.2887,285.8629,285.9196,9896.0
2021-01-12 13:35:00,302.22,302.24,301.84,302.12,4803.0,286.0237,286.0427,285.6641,285.9291,4803.0
2021-01-12 13:40:00,301.99,302.09,301.41,301.41,10905.0,285.8061,285.9007,285.2572,285.2572,10905.0
2021-01-12 13:45:00,301.43,301.71,301.42,301.66,4405.0,285.2761,285.5411,285.2666,285.4938,4405.0
2021-01-12 13:50:00,301.68,302.08,301.57,301.81,12857.0,285.5127,285.8913,285.4086,285.6357,12857.0
2021-01-12 13:55:00,301.75,302.13,301.68,301.99,13782.0,285.5789,285.9386,285.5127,285.8061,13782.0
2021-01-12 14:00:00,301.92,302.95,301.91,302.94,23891.0,285.7398,286.7146,285.7304,286.7052,23891.0
2021-01-12 14:05:00,302.86,302.9,302.59,302.86,10545.0,286.6294,286.6673,286.3739,286.6294,10545.0
2021-01-12 14:10:00,303.0,303.16,302.87,302.9,21349.0,286.7619,286.9134,286.6389,286.6673,21349.0
2021-01-12 14:15:00,302.84,302.94,302.44,302.54,6245.0,286.6105,286.7052,286.232,286.3266,6245.0
2021-01-12 14:20:00,302.62,302.69,302.35,302.39,7359.0,286.4023,286.4686,286.1468,286.1846,7359.0
2021-01-12 14:25:00,302.34,302.55,301.98,302.15,7459.0,286.1373,286.3361,285.7966,285.9575,7459.0
2021-01-12 14:30:00,302.22,302.46,302.03,302.38,5999.0,286.0237,286.2509,285.8439,286.1752,5999.0
2021-01-12 14:35:00,302.38,302.74,302.33,302.59,7142.0,286.1752,286.5159,286.1279,286.3739,7142.0
2021-01-12 14:40:00,302.53,302.53,302.12,302.3,13542.0,286.3171,286.3171,285.9291,286.0995,13542.0
2021-01-12 14:45:00,302.35,303.08,302.28,302.99,10616.0,286.1468,286.8377,286.0805,286.7525,10616.0
2021-01-12 14:50:00,303.01,303.02,302.64,302.99,17318.0,286.7714,286.7809,286.4212,286.7525,17318.0
2021-01-12 14:55:00,303.0,303.13,302.76,302.97,9026.0,286.7619,286.885,286.5348,286.7336,9026.0
2021-01-12 15:00:00,303.01,303.18,302.7,303.08,13253.0,286.7714,286.9323,286.478,286.8377,13253.0
2021-01-12 15:05:00,303.03,303.15,302.82,302.88,13523.0,286.7903,286.9039,286.5916,286.6484,13523.0
2021-01-12 15:10:00,302.88,303.24,302.56,302.61,25895.0,286.6484,286.9891,286.3455,286.3928,25895.0
2021-01-12 15:15:00,302.63,302.99,302.63,302.95,12902.0,286.4118,286.7525,286.4118,286.7146,12902.0
2021-01-12 15:20:00,303.0,303.28,303.0,303.2,18948.0,286.7619,287.0269,286.7619,286.9512,18948.0
2021-01-12 15:25:00,303.1,303.15,302.56,302.56,16104.0,286.8566,286.9039,286.3455,286.3455,16104.0
2021-01-12 15:30:00,302.57,302.66,301.77,301.77,20437.0,286.355,286.4402,285.5979,285.5979,20437.0
2021-01-12 15:35:00,301.67,301.95,301.28,301.78,22303.0,285.5032,285.7682,285.1341,285.6073,22303.0
2021-01-12 15:40:00,301.77,301.85,301.01,301.26,16439.0,285.5979,285.6736,284.8786,285.1152,16439.0
2021-01-12 15:45:00,301.26,301.64,301.04,301.32,29010.0,285.1152,285.4748,284.907,285.172,29010.0
2021-01-12 15:50:00,301.34,301.96,301.18,301.84,42297.0,285.1909,285.7777,285.0395,285.6641,42297.0
2021-01-12 15:55:00,301.79,302.58,301.73,302.08,79228.0,285.6168,286.3645,285.56,285.8913,79228.0
2021-01-13 09:30:00,301.63,302.79,301.47,302.24,37266.0,285.4654,286.5632,285.3139,286.0427,37266.0
2021-01-13 09:35:00,302.25,302.61,301.57,302.07,18475.0,286.0521,286.3928,285.4086,285.8818,18475.0
2021-01-13 09:40:00,302.07,302.68,302.07,302.27,8481.0,285.8818,286.4591,285.8818,286.0711,8481.0
2021-01-13 09:45:00,302.11,302.12,301.27,301.35,9688.0,285.9196,285.9291,285.1247,285.2004,9688.0
2021-01-13 09:50:00,301.35,302.31,301.34,302.31,15681.0,285.2004,286.1089,285.1909,286.1089,15681.0
2021-01-13 09:55:00,302.38,302.8,302.29,302.79,8138.0,286.1752,286.5727,286.09,286.5632,8138.0
2021-01-13 10:00:00,302.91,302.91,301.42,301.48,21310.0,286.6768,286.6768,285.2666,285.3234,21310.0
2021-01-13 10:05:00,301.48,302.89,301.34,302.89,11772.0,285.3234,286.6578,285.1909,286.6578,11772.0
2021-01-13 10:10:00,302.95,303.33,302.4,302.74,18918.0,286.7146,287.0743,286.1941,286.5159,18918.0
2021-01-13 10:15:00,302.71,303.25,302.67,303.2,7090.0,286.4875,286.9985,286.4496,286.9512,7090.0
2021-01-13 10:20:00,303.25,303.35,302.93,303.28,5102.0,286.9985,287.0932,286.6957,287.0269,5102.0
2021-01-13 10:25:00,303.25,304.0,303.24,303.6,19472.0,286.9985,287.7084,286.9891,287.3298,19472.0
2021-01-13 10:30:00,303.6,303.71,302.67,302.7,14675.0,287.3298,287.4339,286.4496,286.478,14675.0
2021-01-13 10:35:00,302.79,303.0,302.55,302.77,11813.0,286.5632,286.7619,286.3361,286.5443,11813.0
2021-01-13 10:40:00,302.78,303.08,302.45,302.72,17033.0,286.5537,286.8377,286.2414,286.497,17033.0
2021-01-13 10:45:00,302.88,302.88,302.61,302.71,4773.0,286.6484,286.6484,286.3928,286.4875,4773.0
2021-01-13 10:50:00,302.73,303.1,302.66,302.91,12492.0,286.5064,286.8566,286.4402,286.6768,12492.0
2021-01-13 10:55:00,302.95,303.03,302.87,302.97,16010.0,286.7146,286.7903,286.6389,286.7336,16010.0
2021-01-13 11:00:00,302.99,303.16,302.86,302.93,14086.0,286.7525,286.9134,286.6294,286.6957,14086.0
2021-01-13 11:05:00,302.93,303.22,302.92,303.13,6504.0,286.6957,286.9702,286.6862,286.885,6504.0
2021-01-13 11:10:00,303.11,303.5,303.07,303.49,7209.0,286.8661,287.2352,286.8282,287.2257,7209.0
2021-01-13 11:15:00,303.49,303.54,303.0,303.45,8751.0,287.2257,287.273,286.7619,287.1878,8751.0
2021-01-13 11:20:00,303.53,304.0,303.51,303.78,7253.0,287.2635,287.7084,287.2446,287.5001,7253.0
2021-01-13 11:25:00,303.72,303.79,303.2,303.2,5980.0,287.4434,287.5096,286.9512,286.9512,5980.0
2021-01-13 11:30:00,303.17,303.41,303.11,303.38,7239.0,286.9228,287.15,286.8661,287.1216,7239.0
2021-01-13 11:35:00,303.3,303.43,303.12,303.29,4078.0,287.0459,287.1689,286.8755,287.0364,4078.0
2021-01-13 11:40:00,303.28,303.56,303.21,303.47,6819.0,287.0269,287.2919,286.9607,287.2068,6819.0
2021-01-13 11:45:00,303.44,303.5,303.0,303.0,3565.0,287.1784,287.2352,286.7619,286.7619,3565.0
2021-01-13 11:50:00,302.87,303.06,302.84,303.0,12042.0,286.6389,286.8187,286.6105,286.7619,12042.0
2021-01-13 11:55:00,303.13,303.15,302.79,302.84,6398.0,286.885,286.9039,286.5632,286.6105,6398.0
2021-01-13 12:00:00,302.81,302.88,302.48,302.51,10929.0,286.5821,286.6484,286.2698,286.2982,10929.0
2021-01-13 12:05:00,302.5,302.77,302.36,302.69,6300.0,286.2887,286.5443,286.1562,286.4686,6300.0
2021-01-13 12:10:00,302.79,302.99,302.74,302.77,4827.0,286.5632,286.7525,286.5159,286.5443,4827.0
2021-01-13 12:15:00,302.85,303.03,302.79,302.81,5504.0,286.62,286.7903,286.5632,286.5821,5504.0
2021-01-13 12:20:00,302.93,302.93,302.53,302.53,7049.0,286.6957,286.6957,286.3171,286.3171,7049.0
2021-01-13 12:25:00,302.61,302.95,302.5,302.95,3205.0,286.3928,286.7146,286.2887,286.7146,3205.0
2021-01-13 12:30:00,302.84,303.06,302.74,302.87,6197.0,286.6105,286.8187,286.5159,286.6389,6197.0
2021-01-13 12:35:00,302.88,303.15,302.84,303.09,5221.0,286.6484,286.9039,286.6105,286.8471,5221.0
2021-01-13 12:40:00,303.07,303.07,302.62,302.68,9810.0,286.8282,286.8282,286.4023,286.4591,9810.0
2021-01-13 12:45:00,302.73,303.06,302.72,302.94,6219.0,286.5064,286.8187,286.497,286.7052,6219.0
2021-01-13 12:50:00,302.94,303.02,302.63,302.93,5141.0,286.7052,286.7809,286.4118,286.6957,5141.0
2021-01-13 12:55:00,303.08,303.08,302.74,302.74,6134.0,286.8377,286.8377,286.5159,286.5159,6134.0
2021-01-13 13:00:00,302.8,302.89,302.54,302.62,6732.0,286.5727,286.6578,286.3266,286.4023,6732.0
2021-01-13 13:05:00,302.67,302.74,302.42,302.5,9541.0,286.4496,286.5159,286.213,286.2887,9541.0
2021-01-13 13:10:00,302.45,302.73,302.42,302.55,6644.0,286.2414,286.5064,286.213,286.3361,6644.0
2021-01-13 13:15:00,302.68,302.7,302.44,302.46,4701.0,286.4591,286.478,286.232,286.2509,4701.0
2021-01-13 13:20:00,302.41,302.65,302.33,302.52,5167.0,286.2036,286.4307,286.1279,286.3077,5167.0
2021-01-13 13:25:00,302.49,302.6,302.24,302.37,4550.0,286.2793,286.3834,286.0427,286.1657,4550.0
2021-01-13 13:30:00,302.38,302.48,302.11,302.4,7521.0,286.1752,286.2698,285.9196,286.1941,7521.0
2021-01-13 13:35:00,302.4,302.65,302.33,302.61,4129.0,286.1941,286.4307,286.1279,286.3928,4129.0
2021-01-13 13:40:00,302.57,302.71,302.39,302.56,3890.0,286.355,286.4875,286.1846,286.3455,3890.0
2021-01-13 13:45:00,302.61,302.81,302.54,302.71,3176.0,286.3928,286.5821,286.3266,286.4875,3176.0
2021-01-13 13:50:00,302.71,302.71,302.29,302.33,7660.0,286.4875,286.4875,286.09,286.1279,7660.0
2021-01-13 13:55:00,302.27,302.49,302.27,302.4,6073.0,286.0711,286.2793,286.0711,286.1941,6073.0
2021-01-13 14:00:00,302.44,302.72,302.15,302.35,14350.0,286.232,286.497,285.9575,286.1468,14350.0
2021-01-13 14:05:00,302.34,302.88,302.34,302.85,7218.0,286.1373,286.6484,286.1373,286.62,7218.0
2021-01-13 14:10:00,302.91,302.94,302.8,302.93,3768.0,286.6768,286.7052,286.5727,286.6957,3768.0
2021-01-13 14:15:00,302.96,302.98,302.45,302.54,6489.0,286.7241,286.743,286.2414,286.3266,6489.0
2021-01-13 14:20:00,302.57,302.58,302.35,302.5,11402.0,286.355,286.3645,286.1468,286.2887,11402.0
2021-01-13 14:25:00,302.56,302.64,302.48,302.59,7598.0,286.3455,286.4212,286.2698,286.3739,7598.0
2021-01-13 14:30:00,302.59,302.62,302.41,302.56,5628.0,286.3739,286.4023,286.2036,286.3455,5628.0
2021-01-13 14:35:00,302.67,302.67,302.39,302.42,3910.0,286.4496,286.4496,286.1846,286.213,3910.0
2021-01-13 14:40:00,302.43,302.5,302.23,302.24,5277.0,286.2225,286.2887,286.0332,286.0427,5277.0
2021-01-13 14:45:00,302.29,302.31,302.07,302.14,6443.0,286.09,286.1089,285.8818,285.948,6443.0
2021-01-13 14:50:00,302.13,302.19,301.94,302.0,6809.0,285.9386,285.9954,285.7588,285.8155,6809.0
2021-01-13 14:55:00,302.02,302.02,301.74,301.94,4249.0,285.8345,285.8345,285.5695,285.7588,4249.0
2021-01-13 15:00:00,301.96,301.96,301.58,301.74,5510.0,285.7777,285.7777,285.418,285.5695,5510.0
2021-01-13 15:05:00,301.76,301.8,301.47,301.49,7339.0,285.5884,285.6263,285.3139,285.3329,7339.0
2021-01-13 15:10:00,301.5,301.67,301.5,301.58,13886.0,285.3423,285.5032,285.3423,285.418,13886.0
2021-01-13 15:15:00,301.6,301.6,301.3,301.3,5350.0,285.437,285.437,285.1531,285.1531,5350.0
2021-01-13 15:20:00,301.29,301.33,300.86,300.94,9136.0,285.1436,285.1814,284.7366,284.8123,9136.0
2021-01-13 15:25:00,300.95,301.12,300.87,300.94,8493.0,284.8218,284.9827,284.7461,284.8123,8493.0
2021-01-13 15:30:00,301.0,301.08,300.61,301.08,9962.0,284.8691,284.9448,284.5,284.9448,9962.0
2021-01-13 15:35:00,301.08,301.24,300.88,300.97,15601.0,284.9448,285.0963,284.7556,284.8407,15601.0
2021-01-13 15:40:00,300.97,301.47,300.91,301.47,14705.0,284.8407,285.3139,284.784,285.3139,14705.0
2021-01-13 15:45:00,301.39,301.42,301.05,301.34,24199.0,285.2382,285.2666,284.9164,285.1909,24199.0
2021-01-13 15:50:00,301.38,301.71,301.37,301.49,23941.0,285.2288,285.5411,285.2193,285.3329,23941.0
2021-01-13 15:55:00,301.48,301.89,301.06,301.27,48628.0,285.3234,285.7114,284.9259,285.1247,48628.0
2021-01-14 09:30:00,302.9,303.32,302.16,302.33,31657.0,286.6673,287.0648,285.967,286.1279,31657.0
2021-01-14 09:35:00,302.7,304.61,302.05,304.25,26544.0,286.478,288.2857,285.8629,287.945,26544.0
2021-01-14 09:40:00,304.25,304.99,304.02,304.69,12805.0,287.945,288.6453,287.7273,288.3614,12805.0
2021-01-14 09:45:00,304.69,305.47,304.35,305.34,17032.0,288.3614,289.0996,288.0396,288.9765,17032.0
2021-01-14 09:50:00,305.18,305.45,305.03,305.26,13290.0,288.8251,289.0806,288.6832,288.9008,13290.0
2021-01-14 09:55:00,305.39,305.89,305.12,305.82,11817.0,289.0239,289.4971,288.7683,289.4308,11817.0
2021-01-14 10:00:00,305.74,306.24,305.58,306.18,15862.0,289.3551,289.8283,289.2037,289.7715,15862.0
2021-01-14 10:05:00,306.08,306.35,305.49,305.6,13487.0,289.6769,289.9324,289.1185,289.2226,13487.0
2021-01-14 10:10:00,305.6,305.82,304.45,305.67,48946.0,289.2226,289.4308,288.1342,289.2889,48946.0
2021-01-14 10:15:00,305.53,306.05,305.33,306.05,7042.0,289.1564,289.6485,288.9671,289.6485,7042.0
2021-01-14 10:20:00,306.15,306.25,305.77,306.12,6549.0,289.7431,289.8378,289.3835,289.7147,6549.0
2021-01-14 10:25:00,306.08,306.19,305.9,306.08,10695.0,289.6769,289.781,289.5065,289.6769,10695.0
2021-01-14 10:30:00,306.04,306.19,305.84,305.97,10789.0,289.639,289.781,289.4497,289.5728,10789.0
2021-01-14 10:35:00,306.02,306.1,305.69,305.99,13194.0,289.6201,289.6958,289.3078,289.5917,13194.0
2021-01-14 10:40:00,305.99,306.05,305.47,305.8,8303.0,289.5917,289.6485,289.0996,289.4119,8303.0
2021-01-14 10:45:00,305.76,305.77,304.97,304.97,12286.0,289.374,289.3835,288.6264,288.6264,12286.0
2021-01-14 10:50:00,305.0,305.07,304.73,304.86,6251.0,288.6548,288.721,288.3992,288.5223,6251.0
2021-01-14 10:55:00,304.81,304.85,304.12,304.38,14082.0,288.4749,288.5128,287.8219,288.068,14082.0
2021-01-14 11:00:00,304.57,304.61,304.09,304.26,7866.0,288.2478,288.2857,287.7935,287.9544,7866.0
2021-01-14 11:05:00,304.32,304.59,304.11,304.46,10244.0,288.0112,288.2667,287.8125,288.1437,10244.0
2021-01-14 11:10:00,304.58,304.58,304.15,304.34,8637.0,288.2573,288.2573,287.8503,288.0301,8637.0
2021-01-14 11:15:00,304.39,304.52,304.2,304.52,3562.0,288.0775,288.2005,287.8976,288.2005,3562.0
2021-01-14 11:20:00,304.53,304.91,304.53,304.78,5397.0,288.21,288.5696,288.21,288.4466,5397.0
2021-01-14 11:25:00,304.84,305.2,304.78,305.2,3700.0,288.5033,288.844,288.4466,288.844,3700.0
2021-01-14 11:30:00,305.14,305.54,305.14,305.53,6168.0,288.7873,289.1658,288.7873,289.1564,6168.0
2021-01-14 11:35:00,305.53,305.7,305.4,305.5,5636.0,289.1564,289.3173,289.0333,289.128,5636.0
2021-01-14 11:40:00,305.47,305.64,305.36,305.53,8606.0,289.0996,289.2605,288.9955,289.1564,8606.0
2021-01-14 11:45:00,305.53,305.6,305.35,305.44,8720.0,289.1564,289.2226,288.986,289.0712,8720.0
2021-01-14 11:50:00,305.45,305.57,305.19,305.22,6266.0,289.0806,289.1942,288.8346,288.863,6266.0
2021-01-14 11:55:00,305.3,305.3,305.0,305.21,10864.0,288.9387,288.9387,288.6548,288.8535,10864.0
2021-01-14 12:00:00,305.26,305.32,305.02,305.16,6092.0,288.9008,288.9576,288.6737,288.8062,6092.0
2021-01-14 12:05:00,305.15,305.56,305.06,305.36,12913.0,288.7967,289.1848,288.7115,288.9955,12913.0
2021-01-14 12:10:00,305.29,305.3,304.99,305.05,18507.0,288.9292,288.9387,288.6453,288.7021,18507.0
2021-01-14 12:15:00,305.06,305.19,304.0,304.04,34665.0,288.7115,288.8346,287.7084,287.7462,34665.0
2021-01-14 12:20:00,304.04,304.62,303.98,303.98,12265.0,287.7462,288.2951,287.6894,287.6894,12265.0
2021-01-14 12:25:00,303.97,304.27,303.95,304.02,3800.0,287.68,287.9639,287.661,287.7273,3800.0
2021-01-14 12:30:00,304.07,304.23,303.98,304.11,2995.0,287.7746,287.926,287.6894,287.8125,2995.0
2021-01-14 12:35:00,304.19,304.19,303.32,303.33,17928.0,287.8882,287.8882,287.0648,287.0743,17928.0
2021-01-14 12:40:00,303.47,303.73,303.03,303.63,18046.0,287.2068,287.4528,286.7903,287.3582,18046.0
2021-01-14 12:45:00,303.59,304.02,303.19,304.01,9879.0,287.3203,287.7273,286.9418,287.7178,9879.0
2021-01-14 12:50:00,304.01,304.28,303.94,304.19,5549.0,287.7178,287.9734,287.6516,287.8882,5549.0
2021-01-14 12:55:00,304.15,304.15,303.85,303.97,2411.0,287.8503,287.8503,287.5664,287.68,2411.0
2021-01-14 13:00:00,303.87,304.18,303.78,303.93,7997.0,287.5853,287.8787,287.5001,287.6421,7997.0
2021-01-14 13:05:00,303.91,303.91,303.61,303.9,7687.0,287.6232,287.6232,287.3393,287.6137,7687.0
2021-01-14 13:10:00,303.86,303.99,303.77,303.81,4114.0,287.5759,287.6989,287.4907,287.5285,4114.0
2021-01-14 13:15:00,303.87,303.93,303.6,303.69,5262.0,287.5853,287.6421,287.3298,287.415,5262.0
2021-01-14 13:20:00,303.74,304.26,303.74,303.97,8774.0,287.4623,287.9544,287.4623,287.68,8774.0
2021-01-14 13:25:00,304.02,304.12,303.78,303.93,7772.0,287.7273,287.8219,287.5001,287.6421,7772.0
2021-01-14 13:30:00,303.96,304.27,303.76,304.27,7794.0,287.6705,287.9639,287.4812,287.9639,7794.0
2021-01-14 13:35:00,304.32,305.0,304.31,304.97,8192.0,288.0112,288.6548,288.0017,288.6264,8192.0
2021-01-14 13:40:00,305.1,305.27,304.97,305.26,2953.0,288.7494,288.9103,288.6264,288.9008,2953.0
2021-01-14 13:45:00,305.26,305.53,305.24,305.37,6604.0,288.9008,289.1564,288.8819,289.0049,6604.0
2021-01-14 13:50:00,305.4,305.52,305.31,305.42,3037.0,289.0333,289.1469,288.9482,289.0523,3037.0
2021-01-14 13:55:00,305.35,305.35,304.85,304.9,7688.0,288.986,288.986,288.5128,288.5601,7688.0
2021-01-14 14:00:00,304.96,305.33,304.96,305.23,2205.0,288.6169,288.9671,288.6169,288.8724,2205.0
2021-01-14 14:05:00,305.22,305.22,303.87,303.87,16825.0,288.863,288.863,287.5853,287.5853,16825.0
2021-01-14 14:10:00,303.9,304.13,303.65,303.9,17025.0,287.6137,287.8314,287.3771,287.6137,17025.0
2021-01-14 14:15:00,303.89,303.93,303.5,303.51,15330.0,287.6043,287.6421,287.2352,287.2446,15330.0
2021-01-14 14:20:00,303.54,303.85,303.3,303.63,15184.0,287.273,287.5664,287.0459,287.3582,15184.0
2021-01-14 14:25:00,303.55,303.79,303.17,303.32,15457.0,287.2825,287.5096,286.9228,287.0648,15457.0
2021-01-14 14:30:00,303.18,304.07,303.18,303.97,5233.0,286.9323,287.7746,286.9323,287.68,5233.0
2021-01-14 14:35:00,303.96,304.01,303.82,303.94,2709.0,287.6705,287.7178,287.538,287.6516,2709.0
2021-01-14 14:40:00,303.91,303.91,303.54,303.62,5522.0,287.6232,287.6232,287.273,287.3487,5522.0
2021-01-14 14:45:00,303.55,303.71,303.38,303.46,4945.0,287.2825,287.4339,287.1216,287.1973,4945.0
2021-01-14 14:50:00,303.51,303.55,303.21,303.45,5518.0,287.2446,287.2825,286.9607,287.1878,5518.0
2021-01-14 14:55:00,303.38,303.61,303.28,303.53,2076.0,287.1216,287.3393,287.0269,287.2635,2076.0
2021-01-14 15:00:00,303.53,303.88,303.53,303.67,6146.0,287.2635,287.5948,287.2635,287.396,6146.0
2021-01-14 15:05:00,303.63,303.66,303.21,303.21,9035.0,287.3582,287.3866,286.9607,286.9607,9035.0
2021-01-14 15:10:00,303.31,303.51,302.8,303.15,9207.0,287.0553,287.2446,286.5727,286.9039,9207.0
2021-01-14 15:15:00,303.17,303.17,302.19,302.2,6909.0,286.9228,286.9228,285.9954,286.0048,6909.0
2021-01-14 15:20:00,302.15,303.05,302.15,302.82,5534.0,285.9575,286.8093,285.9575,286.5916,5534.0
2021-01-14 15:25:00,302.81,302.9,302.4,302.87,9760.0,286.5821,286.6673,286.1941,286.6389,9760.0
2021-01-14 15:30:00,302.85,303.53,302.69,303.2,17406.0,286.62,287.2635,286.4686,286.9512,17406.0
2021-01-14 15:35:00,303.18,303.19,302.88,302.97,11180.0,286.9323,286.9418,286.6484,286.7336,11180.0
2021-01-14 15:40:00,302.96,303.12,302.68,302.77,10933.0,286.7241,286.8755,286.4591,286.5443,10933.0
2021-01-14 15:45:00,302.89,303.12,302.67,303.03,25497.0,286.6578,286.8755,286.4496,286.7903,25497.0
2021-01-14 15:50:00,302.93,302.95,301.95,302.24,9996.0,286.6957,286.7146,285.7682,286.0427,9996.0
2021-01-14 15:55:00,302.26,303.07,302.23,302.85,41676.0,286.0616,286.8282,286.0332,286.62,41676.0
2021-01-15 09:30:00,300.16,301.13,297.02,297.18,152516.0,284.0741,284.9922,281.1024,281.2538,152516.0
2021-01-15 09:35:00,297.25,297.55,296.15,297.14,21738.0,281.3201,281.604,280.279,281.216,21738.0
2021-01-15 09:40:00,297.09,299.82,296.97,299.53,18462.0,281.1687,283.7524,281.0551,283.4779,18462.0
2021-01-15 09:45:00,299.67,299.67,299.1,299.1,3660.0,283.6104,283.6104,283.071,283.071,3660.0
2021-01-15 09:50:00,299.53,299.53,298.24,298.25,7479.0,283.4779,283.4779,282.257,282.2665,7479.0
2021-01-15 09:55:00,298.26,298.27,297.57,297.96,6464.0,282.276,282.2854,281.6229,281.992,6464.0
2021-01-15 10:00:00,298.11,298.43,297.02,297.47,23373.0,282.134,282.4369,281.1024,281.5283,23373.0
2021-01-15 10:05:00,297.29,297.29,295.69,296.05,22247.0,281.358,281.358,279.8437,280.1844,22247.0
2021-01-15 10:10:00,296.05,296.52,295.58,295.78,21973.0,280.1844,280.6292,279.7396,279.9289,21973.0
2021-01-15 10:15:00,295.55,295.9,295.12,295.32,31067.0,279.7112,280.0424,279.3042,279.4935,31067.0
2021-01-15 10:20:00,295.1,295.21,294.24,294.43,24110.0,279.2853,279.3894,278.4714,278.6512,24110.0
2021-01-15 10:25:00,294.51,295.3,294.41,294.59,15134.0,278.7269,279.4746,278.6323,278.8026,15134.0
2021-01-15 10:30:00,294.56,295.13,294.3,295.0,23259.0,278.7743,279.3137,278.5282,279.1907,23259.0
2021-01-15 10:35:00,295.0,295.72,294.88,295.6,15675.0,279.1907,279.8721,279.0771,279.7585,15675.0
2021-01-15 10:40:00,295.62,296.03,295.43,295.93,5062.0,279.7774,280.1655,279.5976,280.0708,5062.0
2021-01-15 10:45:00,296.03,296.07,295.3,295.47,8061.0,280.1655,280.2033,279.4746,279.6355,8061.0
2021-01-15 10:50:00,295.53,295.68,295.29,295.44,10820.0,279.6923,279.8342,279.4651,279.6071,10820.0
2021-01-15 10:55:00,295.31,295.63,294.95,295.55,8234.0,279.4841,279.7869,279.1434,279.7112,8234.0
2021-01-15 11:00:00,295.64,295.64,294.84,295.03,9176.0,279.7964,279.7964,279.0392,279.2191,9176.0
2021-01-15 11:05:00,295.07,295.08,294.5,294.53,15086.0,279.2569,279.2664,278.7175,278.7459,15086.0
2021-01-15 11:10:00,294.45,294.78,294.18,294.46,7195.0,278.6701,278.9825,278.4146,278.6796,7195.0
2021-01-15 11:15:00,294.34,294.57,294.02,294.46,18065.0,278.566,278.7837,278.2632,278.6796,18065.0
2021-01-15 11:20:00,294.62,294.74,294.12,294.15,16542.0,278.831,278.9446,278.3578,278.3862,16542.0
2021-01-15 11:25:00,294.32,294.51,294.15,294.29,8922.0,278.5471,278.7269,278.3862,278.5187,8922.0
2021-01-15 11:30:00,294.2,294.59,293.6,293.83,11708.0,278.4335,278.8026,277.8657,278.0834,11708.0
2021-01-15 11:35:00,293.88,293.89,293.54,293.63,7257.0,278.1307,278.1402,277.8089,277.8941,7257.0
2021-01-15 11:40:00,293.65,294.12,293.6,293.71,9235.0,277.913,278.3578,277.8657,277.9698,9235.0
2021-01-15 11:45:00,293.61,293.96,293.58,293.72,8019.0,277.8752,278.2064,277.8468,277.9793,8019.0
2021-01-15 11:50:00,293.72,293.73,293.26,293.27,6661.0,277.9793,277.9887,277.5439,277.5534,6661.0
2021-01-15 11:55:00,293.26,293.52,293.06,293.5,11877.0,277.5439,277.79,277.3546,277.7711,11877.0
2021-01-15 12:00:00,293.44,293.83,293.01,293.26,5905.0,277.7143,278.0834,277.3073,277.5439,5905.0
2021-01-15 12:05:00,293.4,293.94,293.4,293.76,6154.0,277.6764,278.1875,277.6764,278.0171,6154.0
2021-01-15 12:10:00,293.84,293.93,293.73,293.91,10541.0,278.0928,278.178,277.9887,278.1591,10541.0
2021-01-15 12:15:00,293.9,294.37,293.9,294.19,11020.0,278.1496,278.5944,278.1496,278.4241,11020.0
2021-01-15 12:20:00,294.32,294.33,294.0,294.22,4195.0,278.5471,278.5566,278.2443,278.4525,4195.0
2021-01-15 12:25:00,294.16,294.3,293.91,294.15,4128.0,278.3957,278.5282,278.1591,278.3862,4128.0
2021-01-15 12:30:00,294.07,294.51,294.07,294.46,3672.0,278.3105,278.7269,278.3105,278.6796,3672.0
2021-01-15 12:35:00,294.66,294.97,294.65,294.82,5917.0,278.8689,279.1623,278.8594,279.0203,5917.0
2021-01-15 12:40:00,294.81,295.2,294.81,294.99,4512.0,279.0109,279.38,279.0109,279.1812,4512.0
2021-01-15 12:45:00,295.15,295.24,294.89,295.24,9132.0,279.3326,279.4178,279.0866,279.4178,9132.0
2021-01-15 12:50:00,295.16,295.19,294.82,295.15,10873.0,279.3421,279.3705,279.0203,279.3326,10873.0
2021-01-15 12:55:00,295.1,295.13,294.61,294.67,8812.0,279.2853,279.3137,278.8216,278.8784,8812.0
2021-01-15 13:00:00,294.6,294.62,294.09,294.11,5813.0,278.8121,278.831,278.3294,278.3484,5813.0
2021-01-15 13:05:00,294.1,294.38,294.07,294.21,10017.0,278.3389,278.6039,278.3105,278.443,10017.0
2021-01-15 13:10:00,294.13,294.17,293.83,293.88,7020.0,278.3673,278.4052,278.0834,278.1307,7020.0
2021-01-15 13:15:00,293.88,294.53,293.71,294.48,26742.0,278.1307,278.7459,277.9698,278.6985,26742.0
2021-01-15 13:20:00,294.41,294.58,294.32,294.47,6786.0,278.6323,278.7932,278.5471,278.6891,6786.0
2021-01-15 13:25:00,294.55,294.55,294.02,294.16,7744.0,278.7648,278.7648,278.2632,278.3957,7744.0
2021-01-15 13:30:00,294.18,294.26,294.03,294.07,4268.0,278.4146,278.4903,278.2727,278.3105,4268.0
2021-01-15 13:35:00,294.03,294.53,293.92,294.5,30885.0,278.2727,278.7459,278.1686,278.7175,30885.0
2021-01-15 13:40:00,294.54,294.76,294.27,294.73,7584.0,278.7553,278.9635,278.4998,278.9351,7584.0
2021-01-15 13:45:00,294.78,295.05,294.73,294.81,4857.0,278.9825,279.238,278.9351,279.0109,4857.0
2021-01-15 13:50:00,294.79,294.95,294.74,294.78,3075.0,278.9919,279.1434,278.9446,278.9825,3075.0
2021-01-15 13:55:00,294.74,294.98,294.73,294.97,6794.0,278.9446,279.1717,278.9351,279.1623,6794.0
2021-01-15 14:00:00,294.92,295.74,294.85,295.74,9620.0,279.115,279.891,279.0487,279.891,9620.0
2021-01-15 14:05:00,295.73,296.02,295.61,295.64,4877.0,279.8816,280.156,279.768,279.7964,4877.0
2021-01-15 14:10:00,295.59,295.63,295.39,295.63,2488.0,279.7491,279.7869,279.5598,279.7869,2488.0
2021-01-15 14:15:00,295.81,295.95,295.67,295.69,3833.0,279.9573,280.0898,279.8248,279.8437,3833.0
2021-01-15 14:20:00,295.68,295.71,295.34,295.48,4004.0,279.8342,279.8626,279.5125,279.645,4004.0
2021-01-15 14:25:00,295.53,295.55,295.25,295.49,5677.0,279.6923,279.7112,279.4273,279.6544,5677.0
2021-01-15 14:30:00,295.53,295.81,295.53,295.61,5768.0,279.6923,279.9573,279.6923,279.768,5768.0
2021-01-15 14:35:00,295.59,296.19,295.59,296.15,7971.0,279.7491,280.3169,279.7491,280.279,7971.0
2021-01-15 14:40:00,296.13,296.19,295.79,295.94,6134.0,280.2601,280.3169,279.9383,280.0803,6134.0
2021-01-15 14:45:00,295.91,296.29,295.91,296.21,10070.0,280.0519,280.4115,280.0519,280.3358,10070.0
2021-01-15 14:50:00,296.2,296.2,295.61,295.61,7542.0,280.3264,280.3264,279.768,279.768,7542.0
2021-01-15 14:55:00,295.6,295.94,295.22,295.94,7149.0,279.7585,280.0803,279.3989,280.0803,7149.0
2021-01-15 15:00:00,295.9,296.16,295.89,296.16,5559.0,280.0424,280.2885,280.033,280.2885,5559.0
2021-01-15 15:05:00,296.03,296.03,295.5,295.51,7620.0,280.1655,280.1655,279.6639,279.6733,7620.0
2021-01-15 15:10:00,295.49,296.67,295.49,296.52,12168.0,279.6544,280.7712,279.6544,280.6292,12168.0
2021-01-15 15:15:00,296.57,296.63,296.15,296.36,12882.0,280.6765,280.7333,280.279,280.4778,12882.0
2021-01-15 15:20:00,296.25,296.29,295.95,295.95,3144.0,280.3737,280.4115,280.0898,280.0898,3144.0
2021-01-15 15:25:00,295.95,296.06,295.75,295.75,5672.0,280.0898,280.1939,279.9005,279.9005,5672.0
2021-01-15 15:30:00,295.69,295.7,295.46,295.63,6257.0,279.8437,279.8532,279.626,279.7869,6257.0
2021-01-15 15:35:00,295.63,295.89,295.54,295.61,7695.0,279.7869,280.033,279.7017,279.768,7695.0
2021-01-15 15:40:00,295.62,295.71,294.74,294.74,17212.0,279.7774,279.8626,278.9446,278.9446,17212.0
2021-01-15 15:45:00,294.67,295.23,294.2,294.2,25793.0,278.8784,279.4083,278.4335,278.4335,25793.0
2021-01-15 15:50:00,294.72,295.24,294.25,294.91,34265.0,278.9257,279.4178,278.4809,279.1055,34265.0
2021-01-15 15:55:00,294.87,295.55,294.73,295.35,66662.0,279.0676,279.7112,278.9351,279.5219,66662.0
2021-01-19 09:30:00,298.25,299.77,297.81,298.23,43016.0,282.2665,283.705,281.8501,282.2476,43016.0
2021-01-19 09:35:00,297.89,298.47,296.73,298.27,18723.0,281.9258,282.4747,280.828,282.2854,18723.0
2021-01-19 09:40:00,298.13,298.14,295.98,297.07,22740.0,282.1529,282.1624,280.1182,281.1497,22740.0
2021-01-19 09:45:00,297.16,297.62,295.76,296.17,9577.0,281.2349,281.6703,279.9099,280.298,9577.0
2021-01-19 09:50:00,296.12,296.31,295.02,295.47,13261.0,280.2507,280.4305,279.2096,279.6355,13261.0
2021-01-19 09:55:00,295.45,296.05,295.04,296.05,11668.0,279.6166,280.1844,279.2285,280.1844,11668.0
2021-01-19 10:00:00,295.92,296.2,295.14,295.65,11168.0,280.0614,280.3264,279.3232,279.8058,11168.0
2021-01-19 10:05:00,295.8,296.23,295.26,295.5,12688.0,279.9478,280.3548,279.4367,279.6639,12688.0
2021-01-19 10:10:00,295.47,296.5,295.45,296.5,11611.0,279.6355,280.6103,279.6166,280.6103,11611.0
2021-01-19 10:15:00,296.37,297.05,296.37,297.01,17379.0,280.4873,281.1308,280.4873,281.093,17379.0
2021-01-19 10:20:00,297.07,297.91,296.86,297.57,6675.0,281.1497,281.9447,280.951,281.6229,6675.0
2021-01-19 10:25:00,297.51,298.23,297.51,298.16,8483.0,281.5662,282.2476,281.5662,282.1813,8483.0
2021-01-19 10:30:00,298.26,298.85,298.22,298.72,5547.0,282.276,282.8343,282.2381,282.7113,5547.0
2021-01-19 10:35:00,298.89,299.22,298.88,298.9,7840.0,282.8722,283.1845,282.8627,282.8817,7840.0
2021-01-19 10:40:00,298.86,299.08,298.65,299.08,6321.0,282.8438,283.052,282.6451,283.052,6321.0
2021-01-19 10:45:00,299.02,299.24,298.84,298.93,7669.0,282.9952,283.2034,282.8249,282.9101,7669.0
2021-01-19 10:50:00,298.94,298.98,298.24,298.32,5407.0,282.9195,282.9574,282.257,282.3328,5407.0
2021-01-19 10:55:00,298.48,298.59,298.0,298.06,6017.0,282.4842,282.5883,282.0299,282.0867,6017.0
2021-01-19 11:00:00,298.01,298.15,297.9,297.9,3586.0,282.0394,282.1719,281.9353,281.9353,3586.0
2021-01-19 11:05:00,297.97,298.06,297.4,297.57,5127.0,282.0015,282.0867,281.4621,281.6229,5127.0
2021-01-19 11:10:00,297.51,297.85,297.43,297.64,5579.0,281.5662,281.8879,281.4904,281.6892,5579.0
2021-01-19 11:15:00,297.51,297.51,296.95,297.05,4726.0,281.5662,281.5662,281.0362,281.1308,4726.0
2021-01-19 11:20:00,297.05,297.23,296.83,297.21,5302.0,281.1308,281.3012,280.9226,281.2822,5302.0
2021-01-19 11:25:00,297.27,297.56,297.15,297.38,5725.0,281.339,281.6135,281.2255,281.4431,5725.0
2021-01-19 11:30:00,297.37,297.4,296.72,296.79,6928.0,281.4337,281.4621,280.8185,280.8847,6928.0
2021-01-19 11:35:00,296.61,296.64,296.16,296.41,5727.0,280.7144,280.7428,280.2885,280.5251,5727.0
2021-01-19 11:40:00,296.41,296.41,296.09,296.35,4765.0,280.5251,280.5251,280.2223,280.4683,4765.0
2021-01-19 11:45:00,296.38,296.75,296.38,296.64,2968.0,280.4967,280.8469,280.4967,280.7428,2968.0
2021-01-19 11:50:00,296.51,297.04,296.49,296.78,6908.0,280.6198,281.1213,280.6008,280.8753,6908.0
2021-01-19 11:55:00,296.78,296.91,296.22,296.25,5560.0,280.8753,280.9983,280.3453,280.3737,5560.0
2021-01-19 12:00:00,296.22,296.39,295.82,296.14,8416.0,280.3453,280.5062,279.9667,280.2696,8416.0
2021-01-19 12:05:00,296.14,296.48,296.1,296.22,7354.0,280.2696,280.5914,280.2317,280.3453,7354.0
2021-01-19 12:10:00,296.23,296.36,296.0,296.0,6555.0,280.3548,280.4778,280.1371,280.1371,6555.0
2021-01-19 12:15:00,296.11,296.31,295.93,296.15,6993.0,280.2412,280.4305,280.0708,280.279,6993.0
2021-01-19 12:20:00,296.12,296.42,296.07,296.25,8049.0,280.2507,280.5346,280.2033,280.3737,8049.0
2021-01-19 12:25:00,296.3,296.36,295.52,295.61,7764.0,280.421,280.4778,279.6828,279.768,7764.0
2021-01-19 12:30:00,295.68,295.68,295.38,295.64,6103.0,279.8342,279.8342,279.5503,279.7964,6103.0
2021-01-19 12:35:00,295.64,295.69,295.35,295.47,7795.0,279.7964,279.8437,279.5219,279.6355,7795.0
2021-01-19 12:40:00,295.47,295.84,295.25,295.84,9203.0,279.6355,279.9857,279.4273,279.9857,9203.0
2021-01-19 12:45:00,295.72,295.81,295.59,295.76,4951.0,279.8721,279.9573,279.7491,279.9099,4951.0
2021-01-19 12:50:00,295.73,296.24,295.71,296.16,5376.0,279.8816,280.3642,279.8626,280.2885,5376.0
2021-01-19 12:55:00,296.16,296.29,296.01,296.24,6957.0,280.2885,280.4115,280.1465,280.3642,6957.0
2021-01-19 13:00:00,296.29,296.6,296.12,296.53,13162.0,280.4115,280.7049,280.2507,280.6387,13162.0
2021-01-19 13:05:00,296.52,296.92,296.51,296.76,11522.0,280.6292,281.0078,280.6198,280.8564,11522.0
2021-01-19 13:10:00,296.78,296.85,296.42,296.5,9310.0,280.8753,280.9415,280.5346,280.6103,9310.0
2021-01-19 13:15:00,296.46,296.46,296.04,296.07,5182.0,280.5724,280.5724,280.1749,280.2033,5182.0
2021-01-19 13:20:00,296.03,296.13,295.88,296.03,5881.0,280.1655,280.2601,280.0235,280.1655,5881.0
2021-01-19 13:25:00,296.11,296.3,295.6,295.73,13844.0,280.2412,280.421,279.7585,279.8816,13844.0
2021-01-19 13:30:00,295.84,295.93,295.67,295.82,10230.0,279.9857,280.0708,279.8248,279.9667,10230.0
2021-01-19 13:35:00,295.82,296.02,295.62,295.7,8714.0,279.9667,280.156,279.7774,279.8532,8714.0
2021-01-19 13:40:00,295.77,295.88,295.5,295.59,9762.0,279.9194,280.0235,279.6639,279.7491,9762.0
2021-01-19 13:45:00,295.67,295.88,295.52,295.73,4344.0,279.8248,280.0235,279.6828,279.8816,4344.0
2021-01-19 13:50:00,295.87,296.11,295.77,295.97,5594.0,280.0141,280.2412,279.9194,280.1087,5594.0
2021-01-19 13:55:00,295.97,296.13,295.88,295.99,5431.0,280.1087,280.2601,280.0235,280.1276,5431.0
2021-01-19 14:00:00,296.01,296.02,295.65,295.71,6635.0,280.1465,280.156,279.8058,279.8626,6635.0
2021-01-19 14:05:00,295.81,296.34,295.72,296.24,7049.0,279.9573,280.4589,279.8721,280.3642,7049.0
2021-01-19 14:10:00,296.21,296.28,296.07,296.13,4850.0,280.3358,280.4021,280.2033,280.2601,4850.0
2021-01-19 14:15:00,296.08,296.18,295.76,295.86,5867.0,280.2128,280.3074,279.9099,280.0046,5867.0
2021-01-19 14:20:00,295.76,295.93,295.54,295.93,9591.0,279.9099,280.0708,279.7017,280.0708,9591.0
2021-01-19 14:25:00,295.93,296.05,295.62,295.69,6433.0,280.0708,280.1844,279.7774,279.8437,6433.0
2021-01-19 14:30:00,295.61,295.78,295.2,295.23,7947.0,279.768,279.9289,279.38,279.4083,7947.0
2021-01-19 14:35:00,295.25,295.94,295.25,295.84,19248.0,279.4273,280.0803,279.4273,279.9857,19248.0
2021-01-19 14:40:00,295.82,296.12,295.72,295.84,13824.0,279.9667,280.2507,279.8721,279.9857,13824.0
2021-01-19 14:45:00,295.83,295.97,295.71,295.92,12571.0,279.9762,280.1087,279.8626,280.0614,12571.0
2021-01-19 14:50:00,295.9,295.94,295.46,295.52,11607.0,280.0424,280.0803,279.626,279.6828,11607.0
2021-01-19 14:55:00,295.55,295.67,295.33,295.33,8028.0,279.7112,279.8248,279.503,279.503,8028.0
2021-01-19 15:00:00,295.4,295.4,295.06,295.27,9376.0,279.5692,279.5692,279.2475,279.4462,9376.0
2021-01-19 15:05:00,295.23,295.3,294.79,294.79,7869.0,279.4083,279.4746,278.9919,278.9919,7869.0
2021-01-19 15:10:00,294.79,295.05,294.68,294.87,7850.0,278.9919,279.238,278.8878,279.0676,7850.0
2021-01-19 15:15:00,294.86,295.37,294.81,295.13,12154.0,279.0582,279.5408,279.0109,279.3137,12154.0
2021-01-19 15:20:00,295.15,295.38,295.0,295.06,7297.0,279.3326,279.5503,279.1907,279.2475,7297.0
2021-01-19 15:25:00,295.01,295.22,294.94,295.0,11243.0,279.2001,279.3989,279.1339,279.1907,11243.0
2021-01-19 15:30:00,294.99,295.03,294.64,294.93,13064.0,279.1812,279.2191,278.85,279.1244,13064.0
2021-01-19 15:35:00,294.92,294.93,294.4,294.63,18892.0,279.115,279.1244,278.6228,278.8405,18892.0
2021-01-19 15:40:00,294.57,295.05,294.51,294.8,14202.0,278.7837,279.238,278.7269,279.0014,14202.0
2021-01-19 15:45:00,294.88,295.02,294.64,294.74,14021.0,279.0771,279.2096,278.85,278.9446,14021.0
2021-01-19 15:50:00,294.65,295.1,294.56,294.74,27520.0,278.8594,279.2853,278.7743,278.9446,27520.0
2021-01-19 15:55:00,294.79,295.12,294.6,294.99,49562.0,278.9919,279.3042,278.8121,279.1812,49562.0
2021-01-20 09:30:00,296.87,297.67,296.01,296.72,38867.0,280.9605,281.7176,280.1465,280.8185,38867.0
2021-01-20 09:35:00,296.82,297.28,296.79,297.06,9922.0,280.9131,281.3485,280.8847,281.1403,9922.0
2021-01-20 09:40:00,296.93,297.36,296.47,297.36,7791.0,281.0172,281.4242,280.5819,281.4242,7791.0
2021-01-20 09:45:00,297.54,297.95,297.24,297.42,10020.0,281.5946,281.9826,281.3106,281.481,10020.0
2021-01-20 09:50:00,297.48,297.48,296.33,296.61,8623.0,281.5378,281.5378,280.4494,280.7144,8623.0
2021-01-20 09:55:00,296.87,297.57,296.4,297.57,3545.0,280.9605,281.6229,280.5156,281.6229,3545.0
2021-01-20 10:00:00,297.39,297.66,296.77,297.4,14128.0,281.4526,281.7081,280.8658,281.4621,14128.0
2021-01-20 10:05:00,297.37,297.75,297.28,297.71,17126.0,281.4337,281.7933,281.3485,281.7554,17126.0
2021-01-20 10:10:00,297.81,297.83,297.36,297.64,4968.0,281.8501,281.869,281.4242,281.6892,4968.0
2021-01-20 10:15:00,297.63,298.2,297.33,297.8,6363.0,281.6797,282.2192,281.3958,281.8406,6363.0
2021-01-20 10:20:00,297.79,298.43,297.78,298.42,3670.0,281.8312,282.4369,281.8217,282.4274,3670.0
2021-01-20 10:25:00,298.28,298.29,297.67,297.67,4039.0,282.2949,282.3044,281.7176,281.7176,4039.0
2021-01-20 10:30:00,297.59,298.17,297.5,297.98,4213.0,281.6419,282.1908,281.5567,282.011,4213.0
2021-01-20 10:35:00,297.9,298.68,297.79,298.68,12039.0,281.9353,282.6735,281.8312,282.6735,12039.0
2021-01-20 10:40:00,298.68,298.81,298.31,298.32,5153.0,282.6735,282.7965,282.3233,282.3328,5153.0
2021-01-20 10:45:00,298.44,298.74,298.2,298.74,11096.0,282.4463,282.7302,282.2192,282.7302,11096.0
2021-01-20 10:50:00,298.79,298.94,298.77,298.89,7226.0,282.7776,282.9195,282.7586,282.8722,7226.0
2021-01-20 10:55:00,298.77,298.9,298.38,298.56,4351.0,282.7586,282.8817,282.3895,282.5599,4351.0
2021-01-20 11:00:00,298.59,298.59,298.0,298.3,8845.0,282.5883,282.5883,282.0299,282.3138,8845.0
2021-01-20 11:05:00,298.29,298.49,298.04,298.22,7504.0,282.3044,282.4936,282.0678,282.2381,7504.0
2021-01-20 11:10:00,298.19,298.2,297.78,297.85,5624.0,282.2097,282.2192,281.8217,281.8879,5624.0
2021-01-20 11:15:00,297.79,297.98,297.55,297.77,5169.0,281.8312,282.011,281.604,281.8122,5169.0
2021-01-20 11:20:00,297.8,298.02,297.48,297.48,6047.0,281.8406,282.0488,281.5378,281.5378,6047.0
2021-01-20 11:25:00,297.29,297.72,297.25,297.5,9274.0,281.358,281.7649,281.3201,281.5567,9274.0
2021-01-20 11:30:00,297.54,297.54,297.22,297.47,7160.0,281.5946,281.5946,281.2917,281.5283,7160.0
2021-01-20 11:35:00,297.57,297.89,297.38,297.75,2959.0,281.6229,281.9258,281.4431,281.7933,2959.0
2021-01-20 11:40:00,297.68,297.75,297.02,297.02,22115.0,281.7271,281.7933,281.1024,281.1024,22115.0
2021-01-20 11:45:00,297.06,297.68,297.06,297.42,6198.0,281.1403,281.7271,281.1403,281.481,6198.0
2021-01-20 11:50:00,297.52,297.93,297.51,297.63,6112.0,281.5756,281.9637,281.5662,281.6797,6112.0
2021-01-20 11:55:00,297.54,297.65,297.13,297.47,9259.0,281.5946,281.6987,281.2065,281.5283,9259.0
2021-01-20 12:00:00,297.3,297.86,297.29,297.86,3818.0,281.3674,281.8974,281.358,281.8974,3818.0
2021-01-20 12:05:00,297.86,298.09,297.51,297.51,5626.0,281.8974,282.1151,281.5662,281.5662,5626.0
2021-01-20 12:10:00,297.47,297.75,297.4,297.75,3189.0,281.5283,281.7933,281.4621,281.7933,3189.0
2021-01-20 12:15:00,297.77,298.39,297.77,298.28,5964.0,281.8122,282.399,281.8122,282.2949,5964.0
2021-01-20 12:20:00,298.32,298.39,297.99,298.24,3535.0,282.3328,282.399,282.0204,282.257,3535.0
2021-01-20 12:25:00,298.3,298.44,298.24,298.29,3844.0,282.3138,282.4463,282.257,282.3044,3844.0
2021-01-20 12:30:00,298.28,298.33,298.04,298.2,2100.0,282.2949,282.3422,282.0678,282.2192,2100.0
2021-01-20 12:35:00,298.26,298.75,298.25,298.61,6937.0,282.276,282.7397,282.2665,282.6072,6937.0
2021-01-20 12:40:00,298.65,298.98,298.55,298.98,5462.0,282.6451,282.9574,282.5504,282.9574,5462.0
2021-01-20 12:45:00,298.96,299.53,298.93,299.53,9433.0,282.9385,283.4779,282.9101,283.4779,9433.0
2021-01-20 12:50:00,299.52,299.83,299.33,299.82,3650.0,283.4684,283.7618,283.2886,283.7524,3650.0
2021-01-20 12:55:00,299.55,299.73,299.39,299.42,7107.0,283.4968,283.6672,283.3454,283.3738,7107.0
2021-01-20 13:00:00,299.42,299.94,299.41,299.94,13436.0,283.3738,283.8659,283.3643,283.8659,13436.0
2021-01-20 13:05:00,300.0,300.54,299.9,300.19,30176.0,283.9227,284.4338,283.8281,284.1025,30176.0
2021-01-20 13:10:00,300.19,300.36,300.0,300.24,5660.0,284.1025,284.2634,283.9227,284.1499,5660.0
2021-01-20 13:15:00,300.19,300.98,300.19,300.98,22113.0,284.1025,284.8502,284.1025,284.8502,22113.0
2021-01-20 13:20:00,300.97,301.65,300.83,301.01,37856.0,284.8407,285.4843,284.7082,284.8786,37856.0
2021-01-20 13:25:00,301.0,301.58,300.99,301.19,6633.0,284.8691,285.418,284.8597,285.0489,6633.0
2021-01-20 13:30:00,301.13,301.6,301.13,301.3,17046.0,284.9922,285.437,284.9922,285.1531,17046.0
2021-01-20 13:35:00,301.31,301.59,301.3,301.36,3783.0,285.1625,285.4275,285.1531,285.2098,3783.0
2021-01-20 13:40:00,301.38,302.19,301.38,301.75,11176.0,285.2288,285.9954,285.2288,285.5789,11176.0
2021-01-20 13:45:00,301.8,301.89,301.3,301.38,6606.0,285.6263,285.7114,285.1531,285.2288,6606.0
2021-01-20 13:50:00,301.47,301.74,301.34,301.34,5838.0,285.3139,285.5695,285.1909,285.1909,5838.0
2021-01-20 13:55:00,301.32,301.58,301.24,301.24,5063.0,285.172,285.418,285.0963,285.0963,5063.0
2021-01-20 14:00:00,301.27,301.35,300.85,300.87,11809.0,285.1247,285.2004,284.7272,284.7461,11809.0
2021-01-20 14:05:00,300.98,301.42,300.92,301.07,11116.0,284.8502,285.2666,284.7934,284.9354,11116.0
2021-01-20 14:10:00,301.16,301.16,300.49,300.62,16776.0,285.0206,285.0206,284.3865,284.5095,16776.0
2021-01-20 14:15:00,300.8,301.06,300.72,300.84,3883.0,284.6798,284.9259,284.6041,284.7177,3883.0
2021-01-20 14:20:00,300.7,300.85,300.47,300.57,4913.0,284.5852,284.7272,284.3675,284.4622,4913.0
2021-01-20 14:25:00,300.63,300.74,300.53,300.54,2867.0,284.519,284.6231,284.4243,284.4338,2867.0
2021-01-20 14:30:00,300.53,300.89,300.51,300.89,4537.0,284.4243,284.765,284.4054,284.765,4537.0
2021-01-20 14:35:00,300.9,301.08,300.82,300.98,8712.0,284.7745,284.9448,284.6988,284.8502,8712.0
2021-01-20 14:40:00,301.02,301.35,300.85,301.35,4804.0,284.8881,285.2004,284.7272,285.2004,4804.0
2021-01-20 14:45:00,301.2,301.23,301.07,301.23,3485.0,285.0584,285.0868,284.9354,285.0868,3485.0
2021-01-20 14:50:00,301.19,301.2,301.09,301.16,2493.0,285.0489,285.0584,284.9543,285.0206,2493.0
2021-01-20 14:55:00,301.15,301.24,300.96,301.12,10734.0,285.0111,285.0963,284.8313,284.9827,10734.0
2021-01-20 15:00:00,301.09,301.18,300.87,300.91,7466.0,284.9543,285.0395,284.7461,284.784,7466.0
2021-01-20 15:05:00,300.91,301.34,300.84,301.31,21441.0,284.784,285.1909,284.7177,285.1625,21441.0
2021-01-20 15:10:00,301.26,301.33,301.08,301.1,13737.0,285.1152,285.1814,284.9448,284.9638,13737.0
2021-01-20 15:15:00,301.25,301.48,301.19,301.36,11565.0,285.1057,285.3234,285.0489,285.2098,11565.0
2021-01-20 15:20:00,301.39,301.47,300.96,301.03,9561.0,285.2382,285.3139,284.8313,284.8975,9561.0
2021-01-20 15:25:00,300.97,301.28,300.97,301.28,5360.0,284.8407,285.1341,284.8407,285.1341,5360.0
2021-01-20 15:30:00,301.23,301.61,301.15,301.4,24240.0,285.0868,285.4464,285.0111,285.2477,24240.0
2021-01-20 15:35:00,301.4,301.42,301.24,301.34,10059.0,285.2477,285.2666,285.0963,285.1909,10059.0
2021-01-20 15:40:00,301.24,301.46,301.15,301.29,12479.0,285.0963,285.3045,285.0111,285.1436,12479.0
2021-01-20 15:45:00,301.26,301.58,301.2,301.34,20506.0,285.1152,285.418,285.0584,285.1909,20506.0
2021-01-20 15:50:00,301.26,301.53,301.26,301.44,27362.0,285.1152,285.3707,285.1152,285.2855,27362.0
2021-01-20 15:55:00,301.47,301.5,300.84,300.84,49335.0,285.3139,285.3423,284.7177,284.7177,49335.0
2021-01-21 09:30:00,302.0,303.2,300.0,301.99,52255.0,285.8155,286.9512,283.9227,285.8061,52255.0
2021-01-21 09:35:00,301.76,302.48,301.06,302.2,25519.0,285.5884,286.2698,284.9259,286.0048,25519.0
2021-01-21 09:40:00,301.88,302.48,301.53,302.0,11401.0,285.702,286.2698,285.3707,285.8155,11401.0
2021-01-21 09:45:00,302.04,302.56,301.82,302.2,13464.0,285.8534,286.3455,285.6452,286.0048,13464.0
2021-01-21 09:50:00,302.34,303.0,301.99,302.28,10288.0,286.1373,286.7619,285.8061,286.0805,10288.0
2021-01-21 09:55:00,302.07,302.36,301.84,302.31,28028.0,285.8818,286.1562,285.6641,286.1089,28028.0
2021-01-21 10:00:00,302.28,302.34,301.75,302.16,13434.0,286.0805,286.1373,285.5789,285.967,13434.0
2021-01-21 10:05:00,302.17,302.42,302.08,302.25,19460.0,285.9764,286.213,285.8913,286.0521,19460.0
2021-01-21 10:10:00,302.25,303.2,302.25,303.2,8721.0,286.0521,286.9512,286.0521,286.9512,8721.0
2021-01-21 10:15:00,303.17,303.69,303.16,303.69,8738.0,286.9228,287.415,286.9134,287.415,8738.0
2021-01-21 10:20:00,303.65,303.85,303.25,303.47,12494.0,287.3771,287.5664,286.9985,287.2068,12494.0
2021-01-21 10:25:00,303.48,303.56,303.08,303.36,15208.0,287.2162,287.2919,286.8377,287.1027,15208.0
2021-01-21 10:30:00,303.32,303.62,303.32,303.49,5596.0,287.0648,287.3487,287.0648,287.2257,5596.0
2021-01-21 10:35:00,303.37,303.37,303.0,303.0,4045.0,287.1121,287.1121,286.7619,286.7619,4045.0
2021-01-21 10:40:00,303.0,303.0,302.61,302.77,9399.0,286.7619,286.7619,286.3928,286.5443,9399.0
2021-01-21 10:45:00,302.83,303.21,302.76,303.01,4913.0,286.6011,286.9607,286.5348,286.7714,4913.0
2021-01-21 10:50:00,303.07,303.25,303.0,303.13,7127.0,286.8282,286.9985,286.7619,286.885,7127.0
2021-01-21 10:55:00,303.05,303.29,302.87,303.09,19980.0,286.8093,287.0364,286.6389,286.8471,19980.0
2021-01-21 11:00:00,303.07,303.25,303.03,303.13,11814.0,286.8282,286.9985,286.7903,286.885,11814.0
2021-01-21 11:05:00,303.15,303.15,302.62,302.65,3858.0,286.9039,286.9039,286.4023,286.4307,3858.0
2021-01-21 11:10:00,302.73,303.06,302.51,302.74,8207.0,286.5064,286.8187,286.2982,286.5159,8207.0
2021-01-21 11:15:00,302.78,303.23,302.78,302.93,9300.0,286.5537,286.9796,286.5537,286.6957,9300.0
2021-01-21 11:20:00,302.88,303.22,302.77,303.11,4100.0,286.6484,286.9702,286.5443,286.8661,4100.0
2021-01-21 11:25:00,303.13,303.14,302.87,302.95,4307.0,286.885,286.8944,286.6389,286.7146,4307.0
2021-01-21 11:30:00,302.84,302.86,302.08,302.19,7298.0,286.6105,286.6294,285.8913,285.9954,7298.0
2021-01-21 11:35:00,302.19,302.68,302.1,302.61,3289.0,285.9954,286.4591,285.9102,286.3928,3289.0
2021-01-21 11:40:00,302.7,302.99,302.61,302.99,3919.0,286.478,286.7525,286.3928,286.7525,3919.0
2021-01-21 11:45:00,303.0,303.49,302.98,303.49,9161.0,286.7619,287.2257,286.743,287.2257,9161.0
2021-01-21 11:50:00,303.44,303.5,303.09,303.25,14162.0,287.1784,287.2352,286.8471,286.9985,14162.0
2021-01-21 11:55:00,303.32,303.53,303.22,303.29,5894.0,287.0648,287.2635,286.9702,287.0364,5894.0
2021-01-21 12:00:00,303.38,303.38,302.73,302.73,9089.0,287.1216,287.1216,286.5064,286.5064,9089.0
2021-01-21 12:05:00,302.74,302.97,302.73,302.95,2742.0,286.5159,286.7336,286.5064,286.7146,2742.0
2021-01-21 12:10:00,302.91,303.23,302.87,303.19,26019.0,286.6768,286.9796,286.6389,286.9418,26019.0
2021-01-21 12:15:00,303.13,303.13,302.39,302.5,16276.0,286.885,286.885,286.1846,286.2887,16276.0
2021-01-21 12:20:00,302.47,302.84,302.47,302.78,8915.0,286.2604,286.6105,286.2604,286.5537,8915.0
2021-01-21 12:25:00,302.84,303.11,302.78,302.89,6813.0,286.6105,286.8661,286.5537,286.6578,6813.0
2021-01-21 12:30:00,302.93,302.97,302.49,302.68,6743.0,286.6957,286.7336,286.2793,286.4591,6743.0
2021-01-21 12:35:00,302.65,302.96,302.64,302.69,5226.0,286.4307,286.7241,286.4212,286.4686,5226.0
2021-01-21 12:40:00,302.7,302.98,302.68,302.77,3863.0,286.478,286.743,286.4591,286.5443,3863.0
2021-01-21 12:45:00,302.81,302.85,302.71,302.78,6151.0,286.5821,286.62,286.4875,286.5537,6151.0
2021-01-21 12:50:00,302.78,303.05,302.61,303.0,17230.0,286.5537,286.8093,286.3928,286.7619,17230.0
2021-01-21 12:55:00,302.93,303.27,302.88,303.21,10476.0,286.6957,287.0175,286.6484,286.9607,10476.0
2021-01-21 13:00:00,303.38,303.61,303.13,303.35,9619.0,287.1216,287.3393,286.885,287.0932,9619.0
2021-01-21 13:05:00,303.27,303.54,303.2,303.38,6119.0,287.0175,287.273,286.9512,287.1216,6119.0
2021-01-21 13:10:00,303.32,303.53,303.21,303.26,9875.0,287.0648,287.2635,286.9607,287.008,9875.0
2021-01-21 13:15:00,303.25,303.38,303.24,303.34,5405.0,286.9985,287.1216,286.9891,287.0837,5405.0
2021-01-21 13:20:00,303.25,303.38,303.19,303.33,6637.0,286.9985,287.1216,286.9418,287.0743,6637.0
2021-01-21 13:25:00,303.31,303.38,303.05,303.19,9658.0,287.0553,287.1216,286.8093,286.9418,9658.0
2021-01-21 13:30:00,303.19,303.41,303.18,303.41,3301.0,286.9418,287.15,286.9323,287.15,3301.0
2021-01-21 13:35:00,303.38,303.42,303.29,303.34,6999.0,287.1216,287.1594,287.0364,287.0837,6999.0
2021-01-21 13:40:00,303.34,303.42,303.25,303.31,6411.0,287.0837,287.1594,286.9985,287.0553,6411.0
2021-01-21 13:45:00,303.31,303.4,303.24,303.35,10429.0,287.0553,287.1405,286.9891,287.0932,10429.0
2021-01-21 13:50:00,303.32,303.55,303.3,303.5,17075.0,287.0648,287.2825,287.0459,287.2352,17075.0
2021-01-21 13:55:00,303.53,303.78,303.46,303.67,13298.0,287.2635,287.5001,287.1973,287.396,13298.0
2021-01-21 14:00:00,303.63,303.77,303.28,303.65,6677.0,287.3582,287.4907,287.0269,287.3771,6677.0
2021-01-21 14:05:00,303.71,304.54,303.65,304.32,37629.0,287.4339,288.2194,287.3771,288.0112,37629.0
2021-01-21 14:10:00,304.31,304.98,304.31,304.76,35029.0,288.0017,288.6358,288.0017,288.4276,35029.0
2021-01-21 14:15:00,304.75,305.21,304.75,305.14,36205.0,288.4182,288.8535,288.4182,288.7873,36205.0
2021-01-21 14:20:00,305.16,305.5,305.16,305.42,8323.0,288.8062,289.128,288.8062,289.0523,8323.0
2021-01-21 14:25:00,305.33,305.33,304.97,305.25,6409.0,288.9671,288.9671,288.6264,288.8914,6409.0
2021-01-21 14:30:00,305.2,305.59,305.04,305.46,8702.0,288.844,289.2131,288.6926,289.0901,8702.0
2021-01-21 14:35:00,305.44,305.82,305.42,305.66,13847.0,289.0712,289.4308,289.0523,289.2794,13847.0
2021-01-21 14:40:00,305.66,305.9,305.54,305.69,12289.0,289.2794,289.5065,289.1658,289.3078,12289.0
2021-01-21 14:45:00,305.71,305.74,305.45,305.66,15200.0,289.3267,289.3551,289.0806,289.2794,15200.0
2021-01-21 14:50:00,305.6,305.79,305.53,305.74,8995.0,289.2226,289.4024,289.1564,289.3551,8995.0
2021-01-21 14:55:00,305.76,306.15,305.72,305.72,21536.0,289.374,289.7431,289.3362,289.3362,21536.0
2021-01-21 15:00:00,305.82,305.85,305.18,305.79,23721.0,289.4308,289.4592,288.8251,289.4024,23721.0
2021-01-21 15:05:00,305.8,306.05,305.77,305.86,15829.0,289.4119,289.6485,289.3835,289.4687,15829.0
2021-01-21 15:10:00,305.81,305.81,305.22,305.22,8370.0,289.4214,289.4214,288.863,288.863,8370.0
2021-01-21 15:15:00,305.29,305.8,305.28,305.73,11135.0,288.9292,289.4119,288.9198,289.3456,11135.0
2021-01-21 15:20:00,305.74,305.78,305.29,305.35,14431.0,289.3551,289.393,288.9292,288.986,14431.0
2021-01-21 15:25:00,305.29,305.33,304.82,304.96,7543.0,288.9292,288.9671,288.4844,288.6169,7543.0
2021-01-21 15:30:00,304.91,305.33,304.65,305.32,120881.0,288.5696,288.9671,288.3235,288.9576,120881.0
2021-01-21 15:35:00,305.28,305.32,304.31,304.34,18567.0,288.9198,288.9576,288.0017,288.0301,18567.0
2021-01-21 15:40:00,304.39,304.9,304.35,304.86,16238.0,288.0775,288.5601,288.0396,288.5223,16238.0
2021-01-21 15:45:00,304.84,305.5,304.83,305.5,32010.0,288.5033,289.128,288.4939,289.128,32010.0
2021-01-21 15:50:00,305.48,305.48,305.06,305.07,34995.0,289.109,289.109,288.7115,288.721,34995.0
2021-01-21 15:55:00,305.14,305.61,304.9,305.5,138740.0,288.7873,289.2321,288.5601,289.128,138740.0
2021-01-22 09:30:00,302.89,303.2,301.64,302.32,64669.0,286.6578,286.9512,285.4748,286.1184,64669.0
2021-01-22 09:35:00,302.26,302.52,301.67,302.43,18269.0,286.0616,286.3077,285.5032,286.2225,18269.0
2021-01-22 09:40:00,302.44,302.77,301.96,301.96,15119.0,286.232,286.5443,285.7777,285.7777,15119.0
2021-01-22 09:45:00,302.06,302.39,301.31,301.89,28294.0,285.8723,286.1846,285.1625,285.7114,28294.0
2021-01-22 09:50:00,301.93,303.1,301.92,302.86,8144.0,285.7493,286.8566,285.7398,286.6294,8144.0
2021-01-22 09:55:00,302.86,303.23,302.42,303.01,8828.0,286.6294,286.9796,286.213,286.7714,8828.0
2021-01-22 10:00:00,303.07,303.29,302.88,302.88,13691.0,286.8282,287.0364,286.6484,286.6484,13691.0
2021-01-22 10:05:00,303.06,303.34,302.76,303.17,6025.0,286.8187,287.0837,286.5348,286.9228,6025.0
2021-01-22 10:10:00,303.17,303.17,302.1,302.35,10157.0,286.9228,286.9228,285.9102,286.1468,10157.0
2021-01-22 10:15:00,302.47,302.64,302.27,302.39,6088.0,286.2604,286.4212,286.0711,286.1846,6088.0
2021-01-22 10:20:00,302.38,302.88,302.07,302.77,10888.0,286.1752,286.6484,285.8818,286.5443,10888.0
2021-01-22 10:25:00,302.9,302.9,302.42,302.42,6406.0,286.6673,286.6673,286.213,286.213,6406.0
2021-01-22 10:30:00,302.71,303.14,302.55,302.74,15662.0,286.4875,286.8944,286.3361,286.5159,15662.0
2021-01-22 10:35:00,302.77,302.97,302.51,302.87,3096.0,286.5443,286.7336,286.2982,286.6389,3096.0
2021-01-22 10:40:00,303.18,303.62,303.0,303.53,6759.0,286.9323,287.3487,286.7619,287.2635,6759.0
2021-01-22 10:45:00,303.64,304.47,303.58,304.47,4622.0,287.3676,288.1532,287.3109,288.1532,4622.0
2021-01-22 10:50:00,304.22,304.66,304.1,304.56,18368.0,287.9166,288.333,287.803,288.2383,18368.0
2021-01-22 10:55:00,304.69,305.22,304.69,305.14,5438.0,288.3614,288.863,288.3614,288.7873,5438.0
2021-01-22 11:00:00,305.27,305.62,305.16,305.62,4380.0,288.9103,289.2415,288.8062,289.2415,4380.0
2021-01-22 11:05:00,305.72,305.82,305.11,305.17,5788.0,289.3362,289.4308,288.7589,288.8157,5788.0
2021-01-22 11:10:00,305.18,305.5,304.96,305.49,3116.0,288.8251,289.128,288.6169,289.1185,3116.0
2021-01-22 11:15:00,305.49,305.64,305.17,305.18,4717.0,289.1185,289.2605,288.8157,288.8251,4717.0
2021-01-22 11:20:00,305.15,305.66,305.13,305.5,4395.0,288.7967,289.2794,288.7778,289.128,4395.0
2021-01-22 11:25:00,305.48,305.63,305.2,305.3,8510.0,289.109,289.251,288.844,288.9387,8510.0
2021-01-22 11:30:00,305.28,305.76,305.06,305.63,12054.0,288.9198,289.374,288.7115,289.251,12054.0
2021-01-22 11:35:00,305.76,306.19,305.71,306.19,5223.0,289.374,289.781,289.3267,289.781,5223.0
2021-01-22 11:40:00,306.12,306.72,306.12,306.51,6894.0,289.7147,290.2826,289.7147,290.0838,6894.0
2021-01-22 11:45:00,306.42,306.84,306.26,306.84,6656.0,289.9987,290.3962,289.8472,290.3962,6656.0
2021-01-22 11:50:00,306.82,306.97,306.33,306.34,5001.0,290.3772,290.5192,289.9135,289.923,5001.0
2021-01-22 11:55:00,306.35,306.58,306.27,306.48,3642.0,289.9324,290.1501,289.8567,290.0555,3642.0
2021-01-22 12:00:00,306.56,306.67,306.25,306.27,4755.0,290.1312,290.2353,289.8378,289.8567,4755.0
2021-01-22 12:05:00,306.31,306.35,306.15,306.15,3440.0,289.8946,289.9324,289.7431,289.7431,3440.0
2021-01-22 12:10:00,306.21,306.53,306.15,306.43,5875.0,289.7999,290.1028,289.7431,290.0081,5875.0
2021-01-22 12:15:00,306.42,306.69,306.41,306.67,5322.0,289.9987,290.2542,289.9892,290.2353,5322.0
2021-01-22 12:20:00,306.68,306.8,306.55,306.64,4318.0,290.2447,290.3583,290.1217,290.2069,4318.0
2021-01-22 12:25:00,306.6,306.79,306.55,306.66,5610.0,290.169,290.3488,290.1217,290.2258,5610.0
2021-01-22 12:30:00,306.71,306.72,306.51,306.58,2900.0,290.2731,290.2826,290.0838,290.1501,2900.0
2021-01-22 12:35:00,306.59,306.7,306.34,306.5,3771.0,290.1596,290.2637,289.923,290.0744,3771.0
2021-01-22 12:40:00,306.5,306.69,306.47,306.6,7613.0,290.0744,290.2542,290.046,290.169,7613.0
2021-01-22 12:45:00,306.63,306.63,306.14,306.46,8178.0,290.1974,290.1974,289.7337,290.0365,8178.0
2021-01-22 12:50:00,306.3,306.35,305.95,306.23,13790.0,289.8851,289.9324,289.5539,289.8188,13790.0
2021-01-22 12:55:00,306.27,306.63,306.27,306.54,5626.0,289.8567,290.1974,289.8567,290.1122,5626.0
2021-01-22 13:00:00,306.43,306.43,306.04,306.04,4419.0,290.0081,290.0081,289.639,289.639,4419.0
2021-01-22 13:05:00,305.95,306.01,305.42,305.42,6432.0,289.5539,289.6106,289.0523,289.0523,6432.0
2021-01-22 13:10:00,305.43,305.52,304.95,304.96,4200.0,289.0617,289.1469,288.6074,288.6169,4200.0
2021-01-22 13:15:00,304.99,305.06,304.69,305.04,8969.0,288.6453,288.7115,288.3614,288.6926,8969.0
2021-01-22 13:20:00,304.98,305.23,304.98,305.21,9328.0,288.6358,288.8724,288.6358,288.8535,9328.0
2021-01-22 13:25:00,305.18,305.51,305.18,305.27,6712.0,288.8251,289.1374,288.8251,288.9103,6712.0
2021-01-22 13:30:00,305.3,305.3,304.83,304.91,4283.0,288.9387,288.9387,288.4939,288.5696,4283.0
2021-01-22 13:35:00,304.98,305.05,304.42,304.51,18769.0,288.6358,288.7021,288.1058,288.191,18769.0
2021-01-22 13:40:00,304.48,304.67,303.76,303.78,24270.0,288.1626,288.3425,287.4812,287.5001,24270.0
2021-01-22 13:45:00,303.76,303.88,303.19,303.2,13831.0,287.4812,287.5948,286.9418,286.9512,13831.0
2021-01-22 13:50:00,303.29,304.06,303.23,304.06,18631.0,287.0364,287.7651,286.9796,287.7651,18631.0
2021-01-22 13:55:00,304.0,304.12,303.69,303.79,11189.0,287.7084,287.8219,287.415,287.5096,11189.0
2021-01-22 14:00:00,303.84,303.89,303.67,303.81,3990.0,287.5569,287.6043,287.396,287.5285,3990.0
2021-01-22 14:05:00,303.82,304.09,303.82,304.09,3841.0,287.538,287.7935,287.538,287.7935,3841.0
2021-01-22 14:10:00,304.01,304.17,303.77,303.86,4625.0,287.7178,287.8692,287.4907,287.5759,4625.0
2021-01-22 14:15:00,303.86,304.02,303.57,303.91,4659.0,287.5759,287.7273,287.3014,287.6232,4659.0
2021-01-22 14:20:00,303.97,304.33,303.91,304.31,5037.0,287.68,288.0207,287.6232,288.0017,5037.0
2021-01-22 14:25:00,304.31,304.48,304.2,304.44,3584.0,288.0017,288.1626,287.8976,288.1248,3584.0
2021-01-22 14:30:00,304.39,304.61,304.07,304.61,4718.0,288.0775,288.2857,287.7746,288.2857,4718.0
2021-01-22 14:35:00,304.71,304.73,304.33,304.33,4031.0,288.3803,288.3992,288.0207,288.0207,4031.0
2021-01-22 14:40:00,304.56,304.99,304.5,304.91,4573.0,288.2383,288.6453,288.1816,288.5696,4573.0
2021-01-22 14:45:00,304.94,305.55,304.94,305.48,11863.0,288.598,289.1753,288.598,289.109,11863.0
2021-01-22 14:50:00,305.38,305.7,305.3,305.7,7906.0,289.0144,289.3173,288.9387,289.3173,7906.0
2021-01-22 14:55:00,305.54,305.64,305.09,305.2,10204.0,289.1658,289.2605,288.7399,288.844,10204.0
2021-01-22 15:00:00,305.27,305.57,305.27,305.57,8732.0,288.9103,289.1942,288.9103,289.1942,8732.0
2021-01-22 15:05:00,305.48,305.54,305.11,305.19,12015.0,289.109,289.1658,288.7589,288.8346,12015.0
2021-01-22 15:10:00,305.16,305.33,304.97,305.3,15608.0,288.8062,288.9671,288.6264,288.9387,15608.0
2021-01-22 15:15:00,305.44,305.56,305.2,305.2,12026.0,289.0712,289.1848,288.844,288.844,12026.0
2021-01-22 15:20:00,305.24,305.5,305.21,305.43,9227.0,288.8819,289.128,288.8535,289.0617,9227.0
2021-01-22 15:25:00,305.42,305.88,305.34,305.88,9690.0,289.0523,289.4876,288.9765,289.4876,9690.0
2021-01-22 15:30:00,305.9,306.02,305.69,305.87,13578.0,289.5065,289.6201,289.3078,289.4781,13578.0
2021-01-22 15:35:00,305.83,306.09,305.67,306.09,19031.0,289.4403,289.6864,289.2889,289.6864,19031.0
2021-01-22 15:40:00,306.11,306.59,306.11,306.43,17843.0,289.7053,290.1596,289.7053,290.0081,17843.0
2021-01-22 15:45:00,306.4,306.59,306.2,306.27,18383.0,289.9797,290.1596,289.7905,289.8567,18383.0
2021-01-22 15:50:00,306.15,306.19,304.92,304.93,30983.0,289.7431,289.781,288.5791,288.5885,30983.0
2021-01-22 15:55:00,304.94,305.86,304.9,305.15,78108.0,288.598,289.4687,288.5601,288.7967,78108.0
2021-01-25 09:30:00,303.14,304.59,303.14,304.59,42866.0,286.8944,288.2667,286.8944,288.2667,42866.0
2021-01-25 09:35:00,305.35,305.39,303.65,304.15,20933.0,288.986,289.0239,287.3771,287.8503,20933.0
2021-01-25 09:40:00,303.94,304.53,303.66,304.18,5971.0,287.6516,288.21,287.3866,287.8787,5971.0
2021-01-25 09:45:00,304.34,305.23,304.17,304.61,7521.0,288.0301,288.8724,287.8692,288.2857,7521.0
2021-01-25 09:50:00,304.3,304.86,303.3,303.41,4300.0,287.9923,288.5223,287.0459,287.15,4300.0
2021-01-25 09:55:00,303.54,304.25,303.5,303.61,8595.0,287.273,287.945,287.2352,287.3393,8595.0
2021-01-25 10:00:00,303.51,305.0,303.51,304.93,8299.0,287.2446,288.6548,287.2446,288.5885,8299.0
2021-01-25 10:05:00,305.07,305.43,304.8,304.97,15617.0,288.721,289.0617,288.4655,288.6264,15617.0
2021-01-25 10:10:00,305.05,305.5,304.35,304.69,24700.0,288.7021,289.128,288.0396,288.3614,24700.0
2021-01-25 10:15:00,304.9,305.03,304.41,304.75,13486.0,288.5601,288.6832,288.0964,288.4182,13486.0
2021-01-25 10:20:00,304.75,304.77,304.04,304.16,10804.0,288.4182,288.4371,287.7462,287.8598,10804.0
2021-01-25 10:25:00,304.41,304.42,303.69,304.1,11405.0,288.0964,288.1058,287.415,287.803,11405.0
2021-01-25 10:30:00,304.08,305.19,304.08,304.69,11626.0,287.7841,288.8346,287.7841,288.3614,11626.0
2021-01-25 10:35:00,304.63,305.13,304.55,304.74,11899.0,288.3046,288.7778,288.2289,288.4087,11899.0
2021-01-25 10:40:00,304.82,304.83,303.94,304.29,15018.0,288.4844,288.4939,287.6516,287.9828,15018.0
2021-01-25 10:45:00,304.56,304.57,303.73,304.16,8117.0,288.2383,288.2478,287.4528,287.8598,8117.0
2021-01-25 10:50:00,303.88,303.89,302.72,302.73,15150.0,287.5948,287.6043,286.497,286.5064,15150.0
2021-01-25 10:55:00,302.73,302.9,300.25,300.28,20483.0,286.5064,286.6673,284.1593,284.1877,20483.0
2021-01-25 11:00:00,300.17,300.8,297.65,298.07,29531.0,284.0836,284.6798,281.6987,282.0962,29531.0
2021-01-25 11:05:00,298.29,298.37,297.28,297.85,15861.0,282.3044,282.3801,281.3485,281.8879,15861.0
2021-01-25 11:10:00,297.84,299.63,297.72,298.55,8878.0,281.8785,283.5725,281.7649,282.5504,8878.0
2021-01-25 11:15:00,298.78,299.44,298.4,299.01,12944.0,282.7681,283.3927,282.4085,282.9858,12944.0
2021-01-25 11:20:00,298.99,299.19,298.43,298.56,8119.0,282.9668,283.1561,282.4369,282.5599,8119.0
2021-01-25 11:25:00,298.43,299.03,298.15,298.65,9978.0,282.4369,283.0047,282.1719,282.6451,9978.0
2021-01-25 11:30:00,298.49,299.28,298.14,298.78,4404.0,282.4936,283.2413,282.1624,282.7681,4404.0
2021-01-25 11:35:00,299.06,299.2,298.32,298.38,7196.0,283.0331,283.1656,282.3328,282.3895,7196.0
2021-01-25 11:40:00,298.48,299.21,298.04,299.21,5542.0,282.4842,283.1751,282.0678,283.1751,5542.0
2021-01-25 11:45:00,299.35,299.52,298.68,298.81,8241.0,283.3076,283.4684,282.6735,282.7965,8241.0
2021-01-25 11:50:00,298.79,299.06,298.26,298.35,11166.0,282.7776,283.0331,282.276,282.3611,11166.0
2021-01-25 11:55:00,298.45,298.58,298.09,298.09,6912.0,282.4558,282.5788,282.1151,282.1151,6912.0
2021-01-25 12:00:00,298.24,298.29,297.72,298.05,9060.0,282.257,282.3044,281.7649,282.0772,9060.0
2021-01-25 12:05:00,298.0,298.19,297.76,298.0,11265.0,282.0299,282.2097,281.8028,282.0299,11265.0
2021-01-25 12:10:00,298.0,298.0,297.6,297.66,6164.0,282.0299,282.0299,281.6513,281.7081,6164.0
2021-01-25 12:15:00,297.77,297.77,296.95,297.17,12064.0,281.8122,281.8122,281.0362,281.2444,12064.0
2021-01-25 12:20:00,297.17,297.93,297.1,297.19,14698.0,281.2444,281.9637,281.1781,281.2633,14698.0
2021-01-25 12:25:00,297.29,297.86,297.28,297.83,6021.0,281.358,281.8974,281.3485,281.869,6021.0
2021-01-25 12:30:00,297.8,298.12,297.63,297.96,9569.0,281.8406,282.1435,281.6797,281.992,9569.0
2021-01-25 12:35:00,298.0,298.23,297.7,298.0,6692.0,282.0299,282.2476,281.746,282.0299,6692.0
2021-01-25 12:40:00,298.12,298.45,298.04,298.18,5319.0,282.1435,282.4558,282.0678,282.2003,5319.0
2021-01-25 12:45:00,298.25,298.35,297.66,297.92,15234.0,282.2665,282.3611,281.7081,281.9542,15234.0
2021-01-25 12:50:00,297.96,298.08,297.23,297.72,20621.0,281.992,282.1056,281.3012,281.7649,20621.0
2021-01-25 12:55:00,297.67,298.22,297.55,297.96,8574.0,281.7176,282.2381,281.604,281.992,8574.0
2021-01-25 13:00:00,298.0,298.63,298.0,298.62,4696.0,282.0299,282.6261,282.0299,282.6167,4696.0
2021-01-25 13:05:00,298.59,298.59,298.06,298.35,5113.0,282.5883,282.5883,282.0867,282.3611,5113.0
2021-01-25 13:10:00,298.31,298.73,298.3,298.56,12388.0,282.3233,282.7208,282.3138,282.5599,12388.0
2021-01-25 13:15:00,298.83,299.16,298.81,299.06,1732.0,282.8154,283.1277,282.7965,283.0331,1732.0
2021-01-25 13:20:00,299.03,299.5,298.97,299.32,7031.0,283.0047,283.4495,282.9479,283.2792,7031.0
2021-01-25 13:25:00,299.38,299.82,299.36,299.82,3651.0,283.3359,283.7524,283.317,283.7524,3651.0
2021-01-25 13:30:00,299.76,300.37,299.76,300.18,3700.0,283.6956,284.2729,283.6956,284.0931,3700.0
2021-01-25 13:35:00,300.26,300.69,300.26,300.43,1171.0,284.1688,284.5757,284.1688,284.3297,1171.0
2021-01-25 13:40:00,300.46,300.71,300.28,300.33,5367.0,284.3581,284.5947,284.1877,284.235,5367.0
2021-01-25 13:45:00,300.47,300.47,299.94,300.25,2748.0,284.3675,284.3675,283.8659,284.1593,2748.0
2021-01-25 13:50:00,300.13,300.36,299.86,299.86,4200.0,284.0458,284.2634,283.7902,283.7902,4200.0
2021-01-25 13:55:00,299.62,300.14,299.5,299.91,4653.0,283.5631,284.0552,283.4495,283.8375,4653.0
2021-01-25 14:00:00,299.9,300.02,299.7,299.75,3151.0,283.8281,283.9416,283.6388,283.6861,3151.0
2021-01-25 14:05:00,299.84,299.95,299.54,299.56,5147.0,283.7713,283.8754,283.4874,283.5063,5147.0
2021-01-25 14:10:00,299.56,299.56,298.77,299.01,8374.0,283.5063,283.5063,282.7586,282.9858,8374.0
2021-01-25 14:15:00,299.13,299.13,298.46,298.5,6072.0,283.0993,283.0993,282.4652,282.5031,6072.0
2021-01-25 14:20:00,298.44,298.76,298.34,298.45,5488.0,282.4463,282.7492,282.3517,282.4558,5488.0
2021-01-25 14:25:00,298.51,298.9,298.51,298.85,1920.0,282.5126,282.8817,282.5126,282.8343,1920.0
2021-01-25 14:30:00,298.9,299.07,298.56,298.63,3907.0,282.8817,283.0426,282.5599,282.6261,3907.0
2021-01-25 14:35:00,298.69,298.7,298.17,298.35,6862.0,282.6829,282.6924,282.1908,282.3611,6862.0
2021-01-25 14:40:00,298.24,298.24,297.92,298.17,7898.0,282.257,282.257,281.9542,282.1908,7898.0
2021-01-25 14:45:00,298.03,298.13,297.83,297.93,10415.0,282.0583,282.1529,281.869,281.9637,10415.0
2021-01-25 14:50:00,298.0,298.05,297.43,297.43,7125.0,282.0299,282.0772,281.4904,281.4904,7125.0
2021-01-25 14:55:00,297.47,297.47,297.0,297.13,11995.0,281.5283,281.5283,281.0835,281.2065,11995.0
2021-01-25 15:00:00,297.04,297.32,297.03,297.14,9855.0,281.1213,281.3863,281.1119,281.216,9855.0
2021-01-25 15:05:00,297.34,297.53,297.2,297.49,8186.0,281.4053,281.5851,281.2728,281.5472,8186.0
2021-01-25 15:10:00,297.38,297.38,296.87,296.95,9965.0,281.4431,281.4431,280.9605,281.0362,9965.0
2021-01-25 15:15:00,296.91,297.09,296.38,296.94,16098.0,280.9983,281.1687,280.4967,281.0267,16098.0
2021-01-25 15:20:00,296.93,297.39,296.72,297.37,21474.0,281.0172,281.4526,280.8185,281.4337,21474.0
2021-01-25 15:25:00,297.25,297.43,296.79,296.82,7345.0,281.3201,281.4904,280.8847,280.9131,7345.0
2021-01-25 15:30:00,296.81,296.96,296.57,296.7,16777.0,280.9037,281.0456,280.6765,280.7996,16777.0
2021-01-25 15:35:00,296.58,297.58,296.53,297.57,20100.0,280.686,281.6324,280.6387,281.6229,20100.0
2021-01-25 15:40:00,297.58,297.61,297.3,297.48,19927.0,281.6324,281.6608,281.3674,281.5378,19927.0
2021-01-25 15:45:00,297.48,297.74,297.22,297.36,24111.0,281.5378,281.7838,281.2917,281.4242,24111.0
2021-01-25 15:50:00,297.35,297.82,297.19,297.52,37423.0,281.4147,281.8595,281.2633,281.5756,37423.0
2021-01-25 15:55:00,297.4,298.54,297.23,298.4,71660.0,281.4621,282.541,281.3012,282.4085,71660.0
2021-01-26 09:30:00,300.94,302.16,300.58,301.06,40787.0,284.8123,285.967,284.4716,284.9259,40787.0
2021-01-26 09:35:00,301.19,301.2,300.0,300.59,6332.0,285.0489,285.0584,283.9227,284.4811,6332.0
2021-01-26 09:40:00,300.38,300.38,299.22,299.91,8011.0,284.2824,284.2824,283.1845,283.8375,8011.0
2021-01-26 09:45:00,299.86,299.87,299.22,299.31,4381.0,283.7902,283.7997,283.1845,283.2697,4381.0
2021-01-26 09:50:00,299.51,299.51,298.5,298.67,6539.0,283.459,283.459,282.5031,282.664,6539.0
2021-01-26 09:55:00,298.24,298.62,297.9,298.62,3288.0,282.257,282.6167,281.9353,282.6167,3288.0
2021-01-26 10:00:00,298.99,299.75,298.59,299.65,4915.0,282.9668,283.6861,282.5883,283.5915,4915.0
2021-01-26 10:05:00,299.62,299.62,298.91,299.02,5471.0,283.5631,283.5631,282.8911,282.9952,5471.0
2021-01-26 10:10:00,299.07,299.08,297.27,298.25,12597.0,283.0426,283.052,281.339,282.2665,12597.0
2021-01-26 10:15:00,297.97,298.26,297.77,297.95,3111.0,282.0015,282.276,281.8122,281.9826,3111.0
2021-01-26 10:20:00,298.14,298.14,297.29,297.88,10540.0,282.1624,282.1624,281.358,281.9163,10540.0
2021-01-26 10:25:00,297.77,297.77,296.54,297.69,27964.0,281.8122,281.8122,280.6481,281.7365,27964.0
2021-01-26 10:30:00,297.48,298.07,297.31,297.63,4514.0,281.5378,282.0962,281.3769,281.6797,4514.0
2021-01-26 10:35:00,297.61,298.71,297.6,298.71,11939.0,281.6608,282.7019,281.6513,282.7019,11939.0
2021-01-26 10:40:00,298.73,299.09,298.65,298.99,7080.0,282.7208,283.0615,282.6451,282.9668,7080.0
2021-01-26 10:45:00,299.04,299.33,298.69,298.83,35976.0,283.0142,283.2886,282.6829,282.8154,35976.0
2021-01-26 10:50:00,298.84,298.89,297.64,297.81,21807.0,282.8249,282.8722,281.6892,281.8501,21807.0
2021-01-26 10:55:00,297.84,297.94,297.38,297.59,4822.0,281.8785,281.9731,281.4431,281.6419,4822.0
2021-01-26 11:00:00,297.7,298.27,297.58,298.26,6288.0,281.746,282.2854,281.6324,282.276,6288.0
2021-01-26 11:05:00,298.4,298.56,297.64,297.69,15130.0,282.4085,282.5599,281.6892,281.7365,15130.0
2021-01-26 11:10:00,297.75,298.16,297.03,297.41,22656.0,281.7933,282.1813,281.1119,281.4715,22656.0
2021-01-26 11:15:00,297.48,298.11,297.48,298.04,8483.0,281.5378,282.134,281.5378,282.0678,8483.0
2021-01-26 11:20:00,298.0,298.45,297.88,298.09,5250.0,282.0299,282.4558,281.9163,282.1151,5250.0
2021-01-26 11:25:00,297.99,298.21,297.8,298.15,6460.0,282.0204,282.2286,281.8406,282.1719,6460.0
2021-01-26 11:30:00,298.21,298.21,297.73,298.04,4546.0,282.2286,282.2286,281.7744,282.0678,4546.0
2021-01-26 11:35:00,298.04,298.04,297.65,297.81,2324.0,282.0678,282.0678,281.6987,281.8501,2324.0
2021-01-26 11:40:00,297.94,298.01,297.29,297.3,2800.0,281.9731,282.0394,281.358,281.3674,2800.0
2021-01-26 11:45:00,297.25,297.53,297.13,297.15,4919.0,281.3201,281.5851,281.2065,281.2255,4919.0
2021-01-26 11:50:00,297.35,297.42,296.82,297.0,7386.0,281.4147,281.481,280.9131,281.0835,7386.0
2021-01-26 11:55:00,297.05,297.32,297.0,297.17,5179.0,281.1308,281.3863,281.0835,281.2444,5179.0
2021-01-26 12:00:00,297.18,297.39,297.0,297.0,7104.0,281.2538,281.4526,281.0835,281.0835,7104.0
2021-01-26 12:05:00,296.96,296.98,296.05,296.28,26271.0,281.0456,281.0646,280.1844,280.4021,26271.0
2021-01-26 12:10:00,296.36,296.48,295.82,295.82,8180.0,280.4778,280.5914,279.9667,279.9667,8180.0
2021-01-26 12:15:00,295.82,296.18,295.8,296.0,8169.0,279.9667,280.3074,279.9478,280.1371,8169.0
2021-01-26 12:20:00,296.17,296.74,296.04,296.62,3249.0,280.298,280.8374,280.1749,280.7239,3249.0
2021-01-26 12:25:00,296.77,297.2,296.77,297.13,4362.0,280.8658,281.2728,280.8658,281.2065,4362.0
2021-01-26 12:30:00,297.16,297.34,296.63,296.63,7109.0,281.2349,281.4053,280.7333,280.7333,7109.0
2021-01-26 12:35:00,296.63,296.84,296.38,296.75,10514.0,280.7333,280.9321,280.4967,280.8469,10514.0
2021-01-26 12:40:00,296.58,296.67,296.39,296.6,3695.0,280.686,280.7712,280.5062,280.7049,3695.0
2021-01-26 12:45:00,296.4,296.94,296.38,296.94,2649.0,280.5156,281.0267,280.4967,281.0267,2649.0
2021-01-26 12:50:00,296.96,297.72,296.96,297.71,5084.0,281.0456,281.7649,281.0456,281.7554,5084.0
2021-01-26 12:55:00,297.7,297.72,297.37,297.6,6181.0,281.746,281.7649,281.4337,281.6513,6181.0
2021-01-26 13:00:00,297.46,297.8,297.37,297.68,6700.0,281.5188,281.8406,281.4337,281.7271,6700.0
2021-01-26 13:05:00,297.64,297.71,297.2,297.59,4242.0,281.6892,281.7554,281.2728,281.6419,4242.0
2021-01-26 13:10:00,297.72,297.75,297.42,297.54,5508.0,281.7649,281.7933,281.481,281.5946,5508.0
2021-01-26 13:15:00,297.57,297.64,297.38,297.45,7425.0,281.6229,281.6892,281.4431,281.5094,7425.0
2021-01-26 13:20:00,297.46,297.62,297.28,297.36,4350.0,281.5188,281.6703,281.3485,281.4242,4350.0
2021-01-26 13:25:00,297.44,297.56,297.35,297.35,3579.0,281.4999,281.6135,281.4147,281.4147,3579.0
2021-01-26 13:30:00,297.31,297.72,297.26,297.72,3246.0,281.3769,281.7649,281.3296,281.7649,3246.0
2021-01-26 13:35:00,297.55,297.63,297.27,297.3,4714.0,281.604,281.6797,281.339,281.3674,4714.0
2021-01-26 13:40:00,297.28,297.46,297.07,297.44,4984.0,281.3485,281.5188,281.1497,281.4999,4984.0
2021-01-26 13:45:00,297.32,297.33,296.89,296.93,4794.0,281.3863,281.3958,280.9794,281.0172,4794.0
2021-01-26 13:50:00,296.83,297.04,296.75,296.86,3668.0,280.9226,281.1213,280.8469,280.951,3668.0
2021-01-26 13:55:00,296.73,296.79,296.31,296.47,6086.0,280.828,280.8847,280.4305,280.5819,6086.0
2021-01-26 14:00:00,296.47,296.91,296.47,296.54,6883.0,280.5819,280.9983,280.5819,280.6481,6883.0
2021-01-26 14:05:00,296.64,296.99,296.44,296.9,4693.0,280.7428,281.074,280.5535,280.9889,4693.0
2021-01-26 14:10:00,296.82,297.05,296.78,297.01,4212.0,280.9131,281.1308,280.8753,281.093,4212.0
2021-01-26 14:15:00,296.98,297.13,296.91,296.96,4842.0,281.0646,281.2065,280.9983,281.0456,4842.0
2021-01-26 14:20:00,296.96,297.08,296.71,296.71,5404.0,281.0456,281.1592,280.809,280.809,5404.0
2021-01-26 14:25:00,296.83,296.87,296.3,296.49,2178.0,280.9226,280.9605,280.421,280.6008,2178.0
2021-01-26 14:30:00,296.35,296.87,296.35,296.74,3095.0,280.4683,280.9605,280.4683,280.8374,3095.0
2021-01-26 14:35:00,296.85,296.89,296.53,296.8,4362.0,280.9415,280.9794,280.6387,280.8942,4362.0
2021-01-26 14:40:00,296.79,296.9,296.66,296.68,2622.0,280.8847,280.9889,280.7617,280.7806,2622.0
2021-01-26 14:45:00,296.65,296.72,296.08,296.26,6997.0,280.7522,280.8185,280.2128,280.3831,6997.0
2021-01-26 14:50:00,296.29,296.44,296.02,296.17,8703.0,280.4115,280.5535,280.156,280.298,8703.0
2021-01-26 14:55:00,296.21,296.39,295.69,296.26,14956.0,280.3358,280.5062,279.8437,280.3831,14956.0
2021-01-26 15:00:00,296.21,296.47,296.07,296.08,9378.0,280.3358,280.5819,280.2033,280.2128,9378.0
2021-01-26 15:05:00,296.12,296.54,296.01,296.54,8829.0,280.2507,280.6481,280.1465,280.6481,8829.0
2021-01-26 15:10:00,296.6,296.75,296.39,296.67,7339.0,280.7049,280.8469,280.5062,280.7712,7339.0
2021-01-26 15:15:00,296.64,296.88,296.56,296.68,7081.0,280.7428,280.9699,280.6671,280.7806,7081.0
2021-01-26 15:20:00,296.71,296.71,296.42,296.56,10994.0,280.809,280.809,280.5346,280.6671,10994.0
2021-01-26 15:25:00,296.59,296.78,296.43,296.75,6224.0,280.6955,280.8753,280.544,280.8469,6224.0
2021-01-26 15:30:00,296.8,296.95,296.31,296.4,9377.0,280.8942,281.0362,280.4305,280.5156,9377.0
2021-01-26 15:35:00,296.4,296.58,295.92,296.16,11710.0,280.5156,280.686,280.0614,280.2885,11710.0
2021-01-26 15:40:00,296.21,296.64,296.1,296.5,7552.0,280.3358,280.7428,280.2317,280.6103,7552.0
2021-01-26 15:45:00,296.56,296.79,296.02,296.02,14203.0,280.6671,280.8847,280.156,280.156,14203.0
2021-01-26 15:50:00,295.97,296.27,295.6,295.76,22750.0,280.1087,280.3926,279.7585,279.9099,22750.0
2021-01-26 15:55:00,295.82,296.18,295.4,295.97,75532.0,279.9667,280.3074,279.5692,280.1087,75532.0
2021-01-27 09:30:00,289.79,290.64,285.71,287.86,66688.0,274.2599,275.0643,270.3985,272.4333,66688.0
2021-01-27 09:35:00,287.85,288.01,284.27,284.64,24806.0,272.4238,272.5753,269.0357,269.3859,24806.0
2021-01-27 09:40:00,284.66,285.71,282.02,282.36,33360.0,269.4048,270.3985,266.9063,267.2281,33360.0
2021-01-27 09:45:00,281.57,284.39,281.57,283.63,15876.0,266.4804,269.1493,266.4804,268.43,15876.0
2021-01-27 09:50:00,283.55,284.46,283.41,284.46,10909.0,268.3543,269.2155,268.2218,269.2155,10909.0
2021-01-27 09:55:00,284.51,286.78,284.2,285.78,17994.0,269.2628,271.4112,268.9695,270.4648,17994.0
2021-01-27 10:00:00,285.83,286.77,285.63,286.47,14056.0,270.5121,271.4017,270.3228,271.1178,14056.0
2021-01-27 10:05:00,286.38,286.67,285.55,286.56,11515.0,271.0326,271.3071,270.2471,271.203,11515.0
2021-01-27 10:10:00,286.93,287.6,286.44,287.47,10589.0,271.5532,272.1872,271.0894,272.0642,10589.0
2021-01-27 10:15:00,287.45,288.98,286.95,288.49,11300.0,272.0453,273.4933,271.5721,273.0296,11300.0
2021-01-27 10:20:00,287.97,289.57,287.97,288.8,27076.0,272.5374,274.0517,272.5374,273.3229,27076.0
2021-01-27 10:25:00,289.03,289.87,288.76,288.94,11318.0,273.5406,274.3356,273.2851,273.4554,11318.0
2021-01-27 10:30:00,288.8,289.66,287.63,288.05,8464.0,273.3229,274.1369,272.2156,272.6131,8464.0
2021-01-27 10:35:00,288.32,288.57,286.47,286.66,9120.0,272.8687,273.1053,271.1178,271.2976,9120.0
2021-01-27 10:40:00,286.83,287.61,286.59,287.13,7971.0,271.4585,272.1967,271.2314,271.7424,7971.0
2021-01-27 10:45:00,287.35,287.41,286.66,287.26,15521.0,271.9506,272.0074,271.2976,271.8655,15521.0
2021-01-27 10:50:00,287.12,287.24,286.75,287.14,7758.0,271.733,271.8465,271.3828,271.7519,7758.0
2021-01-27 10:55:00,287.4,288.67,287.38,288.33,15173.0,271.998,273.1999,271.979,272.8781,15173.0
2021-01-27 11:00:00,288.42,288.58,287.41,287.61,9737.0,272.9633,273.1147,272.0074,272.1967,9737.0
2021-01-27 11:05:00,287.58,287.58,286.01,286.44,17906.0,272.1683,272.1683,270.6825,271.0894,17906.0
2021-01-27 11:10:00,286.52,286.54,285.9,286.01,8006.0,271.1651,271.1841,270.5784,270.6825,8006.0
2021-01-27 11:15:00,285.68,286.26,285.62,286.1,8002.0,270.3701,270.9191,270.3134,270.7676,8002.0
2021-01-27 11:20:00,285.97,286.41,285.71,286.24,7321.0,270.6446,271.061,270.3985,270.9001,7321.0
2021-01-27 11:25:00,286.42,287.0,286.0,286.18,8141.0,271.0705,271.6194,270.673,270.8433,8141.0
2021-01-27 11:30:00,286.22,286.34,285.55,285.55,6857.0,270.8812,270.9948,270.2471,270.2471,6857.0
2021-01-27 11:35:00,285.51,286.17,285.39,285.85,12080.0,270.2093,270.8339,270.0957,270.531,12080.0
2021-01-27 11:40:00,285.87,286.24,285.49,285.49,5527.0,270.55,270.9001,270.1903,270.1903,5527.0
2021-01-27 11:45:00,285.54,285.87,284.82,284.82,10656.0,270.2376,270.55,269.5562,269.5562,10656.0
2021-01-27 11:50:00,284.67,285.1,284.43,284.51,13937.0,269.4143,269.8212,269.1871,269.2628,13937.0
2021-01-27 11:55:00,284.58,284.6,283.63,283.97,6832.0,269.3291,269.348,268.43,268.7518,6832.0
2021-01-27 12:00:00,283.98,284.47,283.89,284.1,4250.0,268.7612,269.225,268.6761,268.8748,4250.0
2021-01-27 12:05:00,284.2,284.55,283.91,284.31,13330.0,268.9695,269.3007,268.695,269.0736,13330.0
2021-01-27 12:10:00,284.31,285.47,284.31,284.9,6168.0,269.0736,270.1714,269.0736,269.6319,6168.0
2021-01-27 12:15:00,285.03,285.53,284.69,285.41,8842.0,269.755,270.2282,269.4332,270.1146,8842.0
2021-01-27 12:20:00,285.28,285.28,284.8,284.85,3941.0,269.9916,269.9916,269.5373,269.5846,3941.0
2021-01-27 12:25:00,284.75,285.04,284.59,284.89,9252.0,269.49,269.7644,269.3386,269.6225,9252.0
2021-01-27 12:30:00,284.97,285.38,284.7,284.99,6231.0,269.6982,270.0862,269.4427,269.7171,6231.0
2021-01-27 12:35:00,285.05,286.09,284.59,285.92,7426.0,269.7739,270.7582,269.3386,270.5973,7426.0
2021-01-27 12:40:00,285.96,286.12,285.52,286.0,5956.0,270.6351,270.7866,270.2187,270.673,5956.0
2021-01-27 12:45:00,285.98,286.12,285.44,286.11,10252.0,270.6541,270.7866,270.143,270.7771,10252.0
2021-01-27 12:50:00,286.22,286.22,285.67,285.88,4506.0,270.8812,270.8812,270.3607,270.5594,4506.0
2021-01-27 12:55:00,286.07,286.75,286.07,286.35,18178.0,270.7392,271.3828,270.7392,271.0042,18178.0
2021-01-27 13:00:00,286.28,286.56,286.0,286.17,6836.0,270.938,271.203,270.673,270.8339,6836.0
2021-01-27 13:05:00,286.07,286.1,285.69,285.97,8438.0,270.7392,270.7676,270.3796,270.6446,8438.0
2021-01-27 13:10:00,285.98,286.01,285.34,285.68,5593.0,270.6541,270.6825,270.0484,270.3701,5593.0
2021-01-27 13:15:00,285.44,285.97,285.2,285.59,4555.0,270.143,270.6446,269.9159,270.285,4555.0
2021-01-27 13:20:00,285.82,286.22,285.32,286.21,6043.0,270.5026,270.8812,270.0294,270.8717,6043.0
2021-01-27 13:25:00,286.22,287.3,286.21,286.62,11678.0,270.8812,271.9033,270.8717,271.2598,11678.0
2021-01-27 13:30:00,286.5,286.71,286.27,286.52,5807.0,271.1462,271.3449,270.9285,271.1651,5807.0
2021-01-27 13:35:00,286.65,286.74,285.48,285.56,9244.0,271.2882,271.3733,270.1809,270.2566,9244.0
2021-01-27 13:40:00,285.64,285.77,285.1,285.27,5838.0,270.3323,270.4553,269.8212,269.9821,5838.0
2021-01-27 13:45:00,285.2,285.51,284.71,284.81,9131.0,269.9159,270.2093,269.4521,269.5468,9131.0
2021-01-27 13:50:00,284.93,285.72,284.91,285.72,7609.0,269.6603,270.408,269.6414,270.408,7609.0
2021-01-27 13:55:00,285.6,285.6,284.7,284.96,6871.0,270.2944,270.2944,269.4427,269.6887,6871.0
2021-01-27 14:00:00,285.2,285.2,284.52,284.52,2247.0,269.9159,269.9159,269.2723,269.2723,2247.0
2021-01-27 14:05:00,284.5,284.5,284.0,284.13,10080.0,269.2534,269.2534,268.7802,268.9032,10080.0
2021-01-27 14:10:00,284.07,284.85,284.07,284.54,6434.0,268.8464,269.5846,268.8464,269.2912,6434.0
2021-01-27 14:15:00,284.3,284.53,282.69,282.69,11991.0,269.0641,269.2818,267.5404,267.5404,11991.0
2021-01-27 14:20:00,282.93,283.7,282.64,283.35,14933.0,267.7675,268.4963,267.4931,268.165,14933.0
2021-01-27 14:25:00,283.3,283.39,282.64,283.04,10833.0,268.1177,268.2029,267.4931,267.8716,10833.0
2021-01-27 14:30:00,283.2,283.26,282.1,282.17,10529.0,268.023,268.0798,266.982,267.0482,10529.0
2021-01-27 14:35:00,282.11,282.65,281.84,282.25,13703.0,266.9915,267.5025,266.7359,267.124,13703.0
2021-01-27 14:40:00,282.14,282.52,282.01,282.15,9805.0,267.0199,267.3795,266.8968,267.0293,9805.0
2021-01-27 14:45:00,282.08,282.31,281.26,281.64,24614.0,266.9631,267.1807,266.187,266.5466,24614.0
2021-01-27 14:50:00,281.56,282.02,280.75,281.24,17678.0,266.4709,266.9063,265.7043,266.1681,17678.0
2021-01-27 14:55:00,281.03,281.66,280.72,280.95,15432.0,265.9693,266.5656,265.676,265.8936,15432.0
2021-01-27 15:00:00,280.74,281.61,280.73,281.27,12082.0,265.6949,266.5183,265.6854,266.1965,12082.0
2021-01-27 15:05:00,281.47,282.3,281.46,281.65,13956.0,266.3858,267.1713,266.3763,266.5561,13956.0
2021-01-27 15:10:00,281.57,282.32,281.19,281.86,28551.0,266.4804,267.1902,266.1208,266.7549,28551.0
2021-01-27 15:15:00,281.93,282.1,281.59,281.6,12676.0,266.8211,266.982,266.4993,266.5088,12676.0
2021-01-27 15:20:00,281.61,281.86,280.5,280.7,12478.0,266.5183,266.7549,265.4677,265.657,12478.0
2021-01-27 15:25:00,280.67,280.98,279.47,279.85,28694.0,265.6286,265.922,264.4929,264.8526,28694.0
2021-01-27 15:30:00,279.82,280.1,279.16,279.57,33289.0,264.8242,265.0892,264.1996,264.5876,33289.0
2021-01-27 15:35:00,279.45,280.06,278.95,279.68,25717.0,264.474,265.0513,264.0008,264.6917,25717.0
2021-01-27 15:40:00,279.6,279.82,278.95,279.21,28126.0,264.616,264.8242,264.0008,264.2469,28126.0
2021-01-27 15:45:00,279.16,280.26,279.03,280.12,22459.0,264.1996,265.2406,264.0765,265.1081,22459.0
2021-01-27 15:50:00,280.14,280.94,279.96,280.89,28103.0,265.127,265.8842,264.9567,265.8368,28103.0
2021-01-27 15:55:00,280.95,281.17,280.24,280.95,56099.0,265.8936,266.1018,265.2217,265.8936,56099.0
2021-01-28 09:30:00,287.28,287.62,285.49,287.03,39905.0,271.8844,272.2062,270.1903,271.6478,39905.0
2021-01-28 09:35:00,287.03,287.47,284.53,285.51,17488.0,271.6478,272.0642,269.2818,270.2093,17488.0
2021-01-28 09:40:00,285.25,285.47,282.73,284.3,5836.0,269.9632,270.1714,267.5782,269.0641,5836.0
2021-01-28 09:45:00,284.68,286.0,284.31,285.84,5135.0,269.4237,270.673,269.0736,270.5216,5135.0
2021-01-28 09:50:00,285.31,288.69,285.31,288.24,23043.0,270.02,273.2188,270.02,272.7929,23043.0
2021-01-28 09:55:00,287.69,288.38,286.12,286.84,13713.0,272.2724,272.9254,270.7866,271.468,13713.0
2021-01-28 10:00:00,286.8,288.5,286.31,288.5,8088.0,271.4301,273.039,270.9664,273.039,8088.0
2021-01-28 10:05:00,288.7,289.87,288.15,289.18,13709.0,273.2283,274.3356,272.7078,273.6826,13709.0
2021-01-28 10:10:00,289.44,289.95,289.27,289.48,9945.0,273.9286,274.4113,273.7678,273.9665,9945.0
2021-01-28 10:15:00,289.54,289.83,289.0,289.44,7747.0,274.0233,274.2977,273.5122,273.9286,7747.0
2021-01-28 10:20:00,289.55,290.0,288.69,289.04,13607.0,274.0327,274.4586,273.2188,273.5501,13607.0
2021-01-28 10:25:00,289.13,289.27,288.71,289.02,10604.0,273.6353,273.7678,273.2378,273.5311,10604.0
2021-01-28 10:30:00,289.26,290.42,289.22,289.92,5117.0,273.7583,274.8561,273.7204,274.3829,5117.0
2021-01-28 10:35:00,289.68,290.74,289.68,290.71,7897.0,274.1558,275.159,274.1558,275.1306,7897.0
2021-01-28 10:40:00,290.74,291.0,290.03,290.18,17083.0,275.159,275.405,274.487,274.629,17083.0
2021-01-28 10:45:00,290.02,291.52,289.97,291.35,14569.0,274.4776,275.8972,274.4302,275.7363,14569.0
2021-01-28 10:50:00,291.38,292.39,291.3,292.39,10194.0,275.7647,276.7205,275.689,276.7205,10194.0
2021-01-28 10:55:00,292.56,294.25,292.37,293.85,31817.0,276.8814,278.4809,276.7016,278.1023,31817.0
2021-01-28 11:00:00,293.99,294.46,293.34,293.97,10931.0,278.2348,278.6796,277.6196,278.2159,10931.0
2021-01-28 11:05:00,294.13,295.42,294.02,295.4,26038.0,278.3673,279.5882,278.2632,279.5692,26038.0
2021-01-28 11:10:00,295.51,296.24,294.8,295.3,26769.0,279.6733,280.3642,279.0014,279.4746,26769.0
2021-01-28 11:15:00,295.27,296.31,295.2,295.4,16588.0,279.4462,280.4305,279.38,279.5692,16588.0
2021-01-28 11:20:00,295.38,295.39,294.32,294.65,46574.0,279.5503,279.5598,278.5471,278.8594,46574.0
2021-01-28 11:25:00,294.74,294.89,293.88,294.33,7944.0,278.9446,279.0866,278.1307,278.5566,7944.0
2021-01-28 11:30:00,294.64,295.67,294.39,295.23,7979.0,278.85,279.8248,278.6134,279.4083,7979.0
2021-01-28 11:35:00,295.42,295.42,294.82,295.27,9360.0,279.5882,279.5882,279.0203,279.4462,9360.0
2021-01-28 11:40:00,295.3,296.09,295.29,296.06,13952.0,279.4746,280.2223,279.4651,280.1939,13952.0
2021-01-28 11:45:00,296.25,296.8,296.08,296.64,10921.0,280.3737,280.8942,280.2128,280.7428,10921.0
2021-01-28 11:50:00,296.64,296.98,295.7,295.7,13863.0,280.7428,281.0646,279.8532,279.8532,13863.0
2021-01-28 11:55:00,295.65,295.82,294.57,294.68,17019.0,279.8058,279.9667,278.7837,278.8878,17019.0
2021-01-28 12:00:00,294.84,295.55,294.79,295.55,13547.0,279.0392,279.7112,278.9919,279.7112,13547.0
2021-01-28 12:05:00,295.46,295.78,295.17,295.35,7768.0,279.626,279.9289,279.3516,279.5219,7768.0
2021-01-28 12:10:00,295.46,295.88,295.12,295.43,5851.0,279.626,280.0235,279.3042,279.5976,5851.0
2021-01-28 12:15:00,295.63,295.7,295.09,295.17,7066.0,279.7869,279.8532,279.2759,279.3516,7066.0
2021-01-28 12:20:00,295.19,295.59,295.01,295.25,8163.0,279.3705,279.7491,279.2001,279.4273,8163.0
2021-01-28 12:25:00,295.3,295.94,295.26,295.85,7695.0,279.4746,280.0803,279.4367,279.9951,7695.0
2021-01-28 12:30:00,295.94,296.51,295.86,296.37,9643.0,280.0803,280.6198,280.0046,280.4873,9643.0
2021-01-28 12:35:00,296.5,297.0,296.4,296.85,8955.0,280.6103,281.0835,280.5156,280.9415,8955.0
2021-01-28 12:40:00,297.0,297.14,296.75,296.89,6753.0,281.0835,281.216,280.8469,280.9794,6753.0
2021-01-28 12:45:00,296.88,296.88,296.42,296.59,7937.0,280.9699,280.9699,280.5346,280.6955,7937.0
2021-01-28 12:50:00,296.67,296.67,295.78,295.78,7020.0,280.7712,280.7712,279.9289,279.9289,7020.0
2021-01-28 12:55:00,295.84,296.33,295.65,296.32,5266.0,279.9857,280.4494,279.8058,280.4399,5266.0
2021-01-28 13:00:00,296.41,296.72,296.29,296.39,5096.0,280.5251,280.8185,280.4115,280.5062,5096.0
2021-01-28 13:05:00,296.33,296.47,295.96,296.12,7376.0,280.4494,280.5819,280.0992,280.2507,7376.0
2021-01-28 13:10:00,296.2,296.2,295.0,295.15,9043.0,280.3264,280.3264,279.1907,279.3326,9043.0
2021-01-28 13:15:00,295.06,295.46,295.01,295.46,3587.0,279.2475,279.626,279.2001,279.626,3587.0
2021-01-28 13:20:00,295.53,295.85,295.14,295.64,7927.0,279.6923,279.9951,279.3232,279.7964,7927.0
2021-01-28 13:25:00,295.76,295.93,295.59,295.75,6585.0,279.9099,280.0708,279.7491,279.9005,6585.0
2021-01-28 13:30:00,295.71,296.37,295.67,296.17,7361.0,279.8626,280.4873,279.8248,280.298,7361.0
2021-01-28 13:35:00,296.22,297.27,296.22,297.16,9233.0,280.3453,281.339,280.3453,281.2349,9233.0
2021-01-28 13:40:00,297.1,297.28,296.71,296.92,22209.0,281.1781,281.3485,280.809,281.0078,22209.0
2021-01-28 13:45:00,296.72,297.08,296.3,296.77,9574.0,280.8185,281.1592,280.421,280.8658,9574.0
2021-01-28 13:50:00,296.78,297.06,296.5,296.8,8081.0,280.8753,281.1403,280.6103,280.8942,8081.0
2021-01-28 13:55:00,296.84,296.84,296.39,296.6,7397.0,280.9321,280.9321,280.5062,280.7049,7397.0
2021-01-28 14:00:00,296.59,296.68,296.43,296.54,4726.0,280.6955,280.7806,280.544,280.6481,4726.0
2021-01-28 14:05:00,296.46,296.82,296.37,296.44,7798.0,280.5724,280.9131,280.4873,280.5535,7798.0
2021-01-28 14:10:00,296.54,296.54,296.0,296.26,4876.0,280.6481,280.6481,280.1371,280.3831,4876.0
2021-01-28 14:15:00,296.1,296.53,295.68,295.79,6576.0,280.2317,280.6387,279.8342,279.9383,6576.0
2021-01-28 14:20:00,295.92,295.92,295.66,295.8,5487.0,280.0614,280.0614,279.8153,279.9478,5487.0
2021-01-28 14:25:00,295.96,296.48,295.91,296.34,4606.0,280.0992,280.5914,280.0519,280.4589,4606.0
2021-01-28 14:30:00,296.44,296.45,295.8,295.8,8219.0,280.5535,280.563,279.9478,279.9478,8219.0
2021-01-28 14:35:00,295.8,296.57,295.71,296.48,5405.0,279.9478,280.6765,279.8626,280.5914,5405.0
2021-01-28 14:40:00,296.65,296.7,295.54,296.0,10506.0,280.7522,280.7996,279.7017,280.1371,10506.0
2021-01-28 14:45:00,295.97,296.33,295.97,296.3,4181.0,280.1087,280.4494,280.1087,280.421,4181.0
2021-01-28 14:50:00,296.16,296.28,295.49,295.49,4497.0,280.2885,280.4021,279.6544,279.6544,4497.0
2021-01-28 14:55:00,295.43,295.86,295.23,295.6,6568.0,279.5976,280.0046,279.4083,279.7585,6568.0
2021-01-28 15:00:00,295.31,295.58,295.3,295.38,4043.0,279.4841,279.7396,279.4746,279.5503,4043.0
2021-01-28 15:05:00,295.37,295.62,295.24,295.44,6568.0,279.5408,279.7774,279.4178,279.6071,6568.0
2021-01-28 15:10:00,295.44,295.56,295.0,295.29,6841.0,279.6071,279.7207,279.1907,279.4651,6841.0
2021-01-28 15:15:00,295.37,295.46,294.5,294.59,10039.0,279.5408,279.626,278.7175,278.8026,10039.0
2021-01-28 15:20:00,294.83,294.94,294.44,294.6,11944.0,279.0298,279.1339,278.6607,278.8121,11944.0
2021-01-28 15:25:00,294.68,295.11,294.04,294.12,19078.0,278.8878,279.2948,278.2821,278.3578,19078.0
2021-01-28 15:30:00,294.09,294.37,293.64,293.87,16704.0,278.3294,278.5944,277.9036,278.1212,16704.0
2021-01-28 15:35:00,293.88,294.18,293.65,293.98,11693.0,278.1307,278.4146,277.913,278.2253,11693.0
2021-01-28 15:40:00,294.02,294.12,293.61,293.79,8325.0,278.2632,278.3578,277.8752,278.0455,8325.0
2021-01-28 15:45:00,293.83,294.32,293.55,294.32,12602.0,278.0834,278.5471,277.8184,278.5471,12602.0
2021-01-28 15:50:00,294.9,294.9,293.86,293.91,21908.0,279.096,279.096,278.1118,278.1591,21908.0
2021-01-28 15:55:00,293.84,293.84,292.68,292.68,53623.0,278.0928,278.0928,276.995,276.995,53623.0
2021-01-29 09:30:00,292.1,292.95,288.58,288.86,39072.0,276.4461,277.2505,273.1147,273.3797,39072.0
2021-01-29 09:35:00,288.94,289.22,287.52,287.9,12540.0,273.4554,273.7204,272.1115,272.4712,12540.0
2021-01-29 09:40:00,288.05,289.41,287.42,288.94,18215.0,272.6131,273.9002,272.0169,273.4554,18215.0
2021-01-29 09:45:00,289.28,289.89,287.95,288.0,11946.0,273.7772,274.3545,272.5185,272.5658,11946.0
2021-01-29 09:50:00,287.78,288.36,287.32,288.11,8379.0,272.3576,272.9065,271.9223,272.6699,8379.0
2021-01-29 09:55:00,288.35,290.96,288.22,290.81,16836.0,272.8971,275.3672,272.774,275.2252,16836.0
2021-01-29 10:00:00,290.65,291.81,290.36,291.51,19395.0,275.0738,276.1716,274.7993,275.8877,19395.0
2021-01-29 10:05:00,291.56,292.18,290.81,292.18,8049.0,275.935,276.5218,275.2252,276.5218,8049.0
2021-01-29 10:10:00,292.11,292.68,291.82,291.94,8031.0,276.4556,276.995,276.1811,276.2947,8031.0
2021-01-29 10:15:00,292.03,292.06,291.39,291.92,7832.0,276.3798,276.4082,275.7741,276.2757,7832.0
2021-01-29 10:20:00,291.96,291.98,291.01,291.01,12319.0,276.3136,276.3325,275.4145,275.4145,12319.0
2021-01-29 10:25:00,290.84,291.27,290.4,291.14,7446.0,275.2536,275.6606,274.8372,275.5375,7446.0
2021-01-29 10:30:00,291.48,291.48,290.48,290.84,9329.0,275.8593,275.8593,274.9129,275.2536,9329.0
2021-01-29 10:35:00,290.69,291.18,290.38,290.38,11537.0,275.1117,275.5754,274.8183,274.8183,11537.0
2021-01-29 10:40:00,290.01,290.27,289.7,290.12,10119.0,274.4681,274.7142,274.1747,274.5722,10119.0
2021-01-29 10:45:00,290.04,290.3,289.46,289.99,9097.0,274.4965,274.7426,273.9476,274.4492,9097.0
2021-01-29 10:50:00,289.88,290.75,289.81,290.29,11709.0,274.3451,275.1684,274.2788,274.7331,11709.0
2021-01-29 10:55:00,290.43,291.05,290.32,290.94,11336.0,274.8656,275.4524,274.7615,275.3483,11336.0
2021-01-29 11:00:00,290.86,291.5,289.45,289.81,14296.0,275.2725,275.8782,273.9381,274.2788,14296.0
2021-01-29 11:05:00,289.95,290.69,289.81,290.19,6899.0,274.4113,275.1117,274.2788,274.6384,6899.0
2021-01-29 11:10:00,290.19,290.2,289.85,290.2,5487.0,274.6384,274.6479,274.3167,274.6479,5487.0
2021-01-29 11:15:00,290.16,290.43,289.55,289.74,7005.0,274.6101,274.8656,274.0327,274.2126,7005.0
2021-01-29 11:20:00,289.98,290.51,289.91,290.33,6882.0,274.4397,274.9413,274.3735,274.7709,6882.0
2021-01-29 11:25:00,290.4,291.1,289.87,290.07,8642.0,274.8372,275.4997,274.3356,274.5249,8642.0
2021-01-29 11:30:00,290.07,290.44,289.63,289.67,11372.0,274.5249,274.875,274.1085,274.1463,11372.0
2021-01-29 11:35:00,289.67,291.09,289.66,291.09,7150.0,274.1463,275.4902,274.1369,275.4902,7150.0
2021-01-29 11:40:00,291.1,291.71,290.95,291.32,7989.0,275.4997,276.077,275.3577,275.7079,7989.0
2021-01-29 11:45:00,291.2,291.38,290.94,290.94,4369.0,275.5943,275.7647,275.3483,275.3483,4369.0
2021-01-29 11:50:00,290.76,290.77,290.18,290.42,2361.0,275.1779,275.1874,274.629,274.8561,2361.0
2021-01-29 11:55:00,290.47,291.09,290.47,291.07,3949.0,274.9034,275.4902,274.9034,275.4713,3949.0
2021-01-29 12:00:00,291.09,291.22,290.48,290.72,3166.0,275.4902,275.6132,274.9129,275.14,3166.0
2021-01-29 12:05:00,290.95,290.95,289.87,290.24,4643.0,275.3577,275.3577,274.3356,274.6858,4643.0
2021-01-29 12:10:00,290.47,290.52,290.0,290.19,3819.0,274.9034,274.9508,274.4586,274.6384,3819.0
2021-01-29 12:15:00,290.05,290.11,289.43,289.62,4563.0,274.5059,274.5627,273.9192,274.099,4563.0
2021-01-29 12:20:00,289.27,289.37,288.67,288.87,6731.0,273.7678,273.8624,273.1999,273.3892,6731.0
2021-01-29 12:25:00,288.91,289.35,288.78,289.22,6724.0,273.427,273.8435,273.304,273.7204,6724.0
2021-01-29 12:30:00,289.03,289.52,288.9,288.99,10545.0,273.5406,274.0044,273.4176,273.5028,10545.0
2021-01-29 12:35:00,288.97,289.16,288.56,288.65,8941.0,273.4838,273.6636,273.0958,273.181,8941.0
2021-01-29 12:40:00,289.02,289.39,288.93,289.09,3391.0,273.5311,273.8813,273.446,273.5974,3391.0
2021-01-29 12:45:00,289.09,289.24,287.79,287.79,6513.0,273.5974,273.7394,272.3671,272.3671,6513.0
2021-01-29 12:50:00,287.74,288.53,287.62,288.42,22895.0,272.3197,273.0674,272.2062,272.9633,22895.0
2021-01-29 12:55:00,288.47,288.47,286.98,287.25,15069.0,273.0106,273.0106,271.6005,271.856,15069.0
2021-01-29 13:00:00,287.13,287.86,286.74,287.05,10615.0,271.7424,272.4333,271.3733,271.6667,10615.0
2021-01-29 13:05:00,286.94,286.94,286.14,286.35,20470.0,271.5626,271.5626,270.8055,271.0042,20470.0
2021-01-29 13:10:00,286.35,286.45,285.74,286.35,13068.0,271.0042,271.0989,270.4269,271.0042,13068.0
2021-01-29 13:15:00,286.29,286.29,285.5,285.97,10163.0,270.9475,270.9475,270.1998,270.6446,10163.0
2021-01-29 13:20:00,286.04,287.14,286.04,286.75,11859.0,270.7108,271.7519,270.7108,271.3828,11859.0
2021-01-29 13:25:00,286.76,287.93,286.65,287.88,14870.0,271.3923,272.4996,271.2882,272.4522,14870.0
2021-01-29 13:30:00,287.87,287.87,287.22,287.74,5342.0,272.4428,272.4428,271.8276,272.3197,5342.0
2021-01-29 13:35:00,287.91,287.92,287.41,287.5,7397.0,272.4806,272.4901,272.0074,272.0926,7397.0
2021-01-29 13:40:00,287.46,287.79,287.23,287.64,9269.0,272.0548,272.3671,271.8371,272.2251,9269.0
2021-01-29 13:45:00,287.73,287.79,287.39,287.6,7786.0,272.3103,272.3671,271.9885,272.1872,7786.0
2021-01-29 13:50:00,287.61,288.04,287.61,287.67,10025.0,272.1967,272.6037,272.1967,272.2535,10025.0
2021-01-29 13:55:00,287.7,287.91,287.54,287.66,2476.0,272.2819,272.4806,272.1305,272.244,2476.0
2021-01-29 14:00:00,287.54,288.23,287.54,287.96,5154.0,272.1305,272.7835,272.1305,272.528,5154.0
2021-01-29 14:05:00,287.84,288.39,287.84,288.19,10339.0,272.4144,272.9349,272.4144,272.7456,10339.0
2021-01-29 14:10:00,288.18,288.7,288.01,288.69,7970.0,272.7362,273.2283,272.5753,273.2188,7970.0
2021-01-29 14:15:00,288.76,289.05,288.29,288.32,8019.0,273.2851,273.5595,272.8403,272.8687,8019.0
2021-01-29 14:20:00,288.38,288.53,287.87,288.35,6163.0,272.9254,273.0674,272.4428,272.8971,6163.0
2021-01-29 14:25:00,288.3,288.38,287.8,287.81,6241.0,272.8497,272.9254,272.3765,272.386,6241.0
2021-01-29 14:30:00,287.76,287.77,286.71,286.71,9623.0,272.3387,272.3481,271.3449,271.3449,9623.0
2021-01-29 14:35:00,286.9,287.75,286.88,287.31,14391.0,271.5248,272.3292,271.5058,271.9128,14391.0
2021-01-29 14:40:00,287.29,288.09,286.97,287.77,7590.0,271.8939,272.651,271.591,272.3481,7590.0
2021-01-29 14:45:00,287.68,288.27,287.58,287.95,9861.0,272.263,272.8213,272.1683,272.5185,9861.0
2021-01-29 14:50:00,287.86,288.19,287.79,288.17,5958.0,272.4333,272.7456,272.3671,272.7267,5958.0
2021-01-29 14:55:00,287.96,289.16,287.9,288.8,4118.0,272.528,273.6636,272.4712,273.3229,4118.0
2021-01-29 15:00:00,288.86,290.35,288.79,290.31,6110.0,273.3797,274.7899,273.3135,274.752,6110.0
2021-01-29 15:05:00,290.34,290.36,289.62,290.0,7970.0,274.7804,274.7993,274.099,274.4586,7970.0
2021-01-29 15:10:00,289.93,290.0,289.66,289.86,8717.0,274.3924,274.4586,274.1369,274.3261,8717.0
2021-01-29 15:15:00,289.79,289.84,289.46,289.71,7513.0,274.2599,274.3072,273.9476,274.1842,7513.0
2021-01-29 15:20:00,289.75,290.11,289.7,290.01,12431.0,274.222,274.5627,274.1747,274.4681,12431.0
2021-01-29 15:25:00,289.96,290.1,289.62,289.89,13222.0,274.4208,274.5533,274.099,274.3545,13222.0
2021-01-29 15:30:00,289.87,291.01,289.87,290.66,19527.0,274.3356,275.4145,274.3356,275.0833,19527.0
2021-01-29 15:35:00,290.48,290.63,289.53,289.81,9963.0,274.9129,275.0549,274.0138,274.2788,9963.0
2021-01-29 15:40:00,289.68,289.74,289.03,289.22,8938.0,274.1558,274.2126,273.5406,273.7204,8938.0
2021-01-29 15:45:00,289.26,289.27,288.49,288.92,8889.0,273.7583,273.7678,273.0296,273.4365,8889.0
2021-01-29 15:50:00,289.07,290.57,289.07,289.85,17654.0,273.5785,274.9981,273.5785,274.3167,17654.0
2021-01-29 15:55:00,289.8,290.49,288.64,288.67,73178.0,274.2693,274.9224,273.1715,273.1999,73178.0
2021-02-01 09:30:00,292.12,294.02,292.12,292.75,45556.0,276.465,278.2632,276.465,277.0613,45556.0
2021-02-01 09:35:00,292.73,293.46,291.72,292.71,9705.0,277.0423,277.7332,276.0865,277.0234,9705.0
2021-02-01 09:40:00,292.8,293.63,292.13,292.85,7701.0,277.1086,277.8941,276.4745,277.1559,7701.0
2021-02-01 09:45:00,293.03,293.03,292.11,292.34,5148.0,277.3262,277.3262,276.4556,276.6732,5148.0
2021-02-01 09:50:00,292.23,292.66,290.15,290.46,6912.0,276.5691,276.9761,274.6006,274.894,6912.0
2021-02-01 09:55:00,290.54,291.99,290.54,291.8,6740.0,274.9697,276.342,274.9697,276.1622,6740.0
2021-02-01 10:00:00,291.5,291.8,290.54,291.64,7481.0,275.8782,276.1622,274.9697,276.0107,7481.0
2021-02-01 10:05:00,291.61,292.1,291.16,291.24,7012.0,275.9823,276.4461,275.5565,275.6322,7012.0
2021-02-01 10:10:00,291.35,292.06,291.05,291.87,5739.0,275.7363,276.4082,275.4524,276.2284,5739.0
2021-02-01 10:15:00,291.65,292.1,291.64,292.1,2411.0,276.0202,276.4461,276.0107,276.4461,2411.0
2021-02-01 10:20:00,292.04,292.5,291.5,292.43,12277.0,276.3893,276.8247,275.8782,276.7584,12277.0
2021-02-01 10:25:00,292.5,292.5,291.67,291.99,17788.0,276.8247,276.8247,276.0391,276.342,17788.0
2021-02-01 10:30:00,292.02,292.94,292.01,292.74,6993.0,276.3704,277.2411,276.3609,277.0518,6993.0
2021-02-01 10:35:00,292.65,292.71,291.71,291.93,11098.0,276.9666,277.0234,276.077,276.2852,11098.0
2021-02-01 10:40:00,291.83,291.94,291.22,291.57,8262.0,276.1906,276.2947,275.6132,275.9445,8262.0
2021-02-01 10:45:00,291.59,291.73,291.26,291.47,9317.0,275.9634,276.0959,275.6511,275.8499,9317.0
2021-02-01 10:50:00,291.47,291.47,290.0,290.16,7364.0,275.8499,275.8499,274.4586,274.6101,7364.0
2021-02-01 10:55:00,290.03,290.56,289.81,290.1,11964.0,274.487,274.9886,274.2788,274.5533,11964.0
2021-02-01 11:00:00,290.26,290.36,289.65,289.68,10140.0,274.7047,274.7993,274.1274,274.1558,10140.0
2021-02-01 11:05:00,289.92,290.62,289.71,290.35,10037.0,274.3829,275.0454,274.1842,274.7899,10037.0
2021-02-01 11:10:00,290.47,290.99,290.46,290.89,8649.0,274.9034,275.3956,274.894,275.3009,8649.0
2021-02-01 11:15:00,290.88,291.15,290.77,291.01,10664.0,275.2915,275.547,275.1874,275.4145,10664.0
2021-02-01 11:20:00,290.9,291.3,290.72,290.82,3934.0,275.3104,275.689,275.14,275.2347,3934.0
2021-02-01 11:25:00,291.03,291.7,291.03,291.27,6239.0,275.4334,276.0675,275.4334,275.6606,6239.0
2021-02-01 11:30:00,291.22,291.97,291.22,291.93,5722.0,275.6132,276.3231,275.6132,276.2852,5722.0
2021-02-01 11:35:00,291.87,292.0,291.49,291.81,7611.0,276.2284,276.3514,275.8688,276.1716,7611.0
2021-02-01 11:40:00,291.86,292.49,291.8,292.49,4125.0,276.219,276.8152,276.1622,276.8152,4125.0
2021-02-01 11:45:00,292.37,292.9,292.29,292.88,8605.0,276.7016,277.2032,276.6259,277.1843,8605.0
2021-02-01 11:50:00,292.81,292.81,292.35,292.38,6313.0,277.118,277.118,276.6827,276.7111,6313.0
2021-02-01 11:55:00,292.44,292.44,291.56,291.56,7022.0,276.7679,276.7679,275.935,275.935,7022.0
2021-02-01 12:00:00,291.64,292.07,291.63,291.87,7489.0,276.0107,276.4177,276.0013,276.2284,7489.0
2021-02-01 12:05:00,291.81,292.01,291.73,291.74,4208.0,276.1716,276.3609,276.0959,276.1054,4208.0
2021-02-01 12:10:00,291.73,292.3,291.72,292.3,6510.0,276.0959,276.6354,276.0865,276.6354,6510.0
2021-02-01 12:15:00,292.41,292.78,292.32,292.36,3796.0,276.7395,277.0896,276.6543,276.6922,3796.0
2021-02-01 12:20:00,292.42,292.52,292.3,292.41,4904.0,276.7489,276.8436,276.6354,276.7395,4904.0
2021-02-01 12:25:00,292.41,292.43,291.92,292.29,6274.0,276.7395,276.7584,276.2757,276.6259,6274.0
2021-02-01 12:30:00,292.38,292.67,292.29,292.32,3518.0,276.7111,276.9855,276.6259,276.6543,3518.0
2021-02-01 12:35:00,292.36,292.49,291.85,291.99,5138.0,276.6922,276.8152,276.2095,276.342,5138.0
2021-02-01 12:40:00,291.99,292.03,291.65,291.65,2825.0,276.342,276.3798,276.0202,276.0202,2825.0
2021-02-01 12:45:00,291.53,291.8,291.44,291.47,5892.0,275.9066,276.1622,275.8215,275.8499,5892.0
2021-02-01 12:50:00,291.55,291.63,291.47,291.53,2944.0,275.9256,276.0013,275.8499,275.9066,2944.0
2021-02-01 12:55:00,291.66,291.99,291.66,291.99,1832.0,276.0297,276.342,276.0297,276.342,1832.0
2021-02-01 13:00:00,292.02,292.03,291.57,291.73,5289.0,276.3704,276.3798,275.9445,276.0959,5289.0
2021-02-01 13:05:00,291.61,291.78,291.08,291.59,7070.0,275.9823,276.1432,275.4808,275.9634,7070.0
2021-02-01 13:10:00,291.56,291.56,291.13,291.24,3172.0,275.935,275.935,275.5281,275.6322,3172.0
2021-02-01 13:15:00,291.05,291.15,290.93,290.99,3538.0,275.4524,275.547,275.3388,275.3956,3538.0
2021-02-01 13:20:00,291.2,291.2,290.87,290.88,4298.0,275.5943,275.5943,275.282,275.2915,4298.0
2021-02-01 13:25:00,290.85,291.06,290.74,291.06,2161.0,275.2631,275.4618,275.159,275.4618,2161.0
2021-02-01 13:30:00,291.28,291.48,291.26,291.34,1973.0,275.67,275.8593,275.6511,275.7268,1973.0
2021-02-01 13:35:00,291.38,291.53,291.19,291.33,3189.0,275.7647,275.9066,275.5849,275.7174,3189.0
2021-02-01 13:40:00,291.51,291.92,291.44,291.61,7155.0,275.8877,276.2757,275.8215,275.9823,7155.0
2021-02-01 13:45:00,291.72,291.77,291.46,291.72,2149.0,276.0865,276.1338,275.8404,276.0865,2149.0
2021-02-01 13:50:00,291.69,291.71,291.46,291.47,4565.0,276.0581,276.077,275.8404,275.8499,4565.0
2021-02-01 13:55:00,291.5,291.62,291.08,291.08,6013.0,275.8782,275.9918,275.4808,275.4808,6013.0
2021-02-01 14:00:00,291.06,291.48,290.85,290.96,5634.0,275.4618,275.8593,275.2631,275.3672,5634.0
2021-02-01 14:05:00,290.91,291.08,290.65,291.08,6265.0,275.3199,275.4808,275.0738,275.4808,6265.0
2021-02-01 14:10:00,291.09,291.4,291.09,291.4,2820.0,275.4902,275.7836,275.4902,275.7836,2820.0
2021-02-01 14:15:00,291.56,291.74,291.47,291.68,3769.0,275.935,276.1054,275.8499,276.0486,3769.0
2021-02-01 14:20:00,291.71,292.03,291.71,291.99,4382.0,276.077,276.3798,276.077,276.342,4382.0
2021-02-01 14:25:00,291.96,292.16,291.95,291.99,2554.0,276.3136,276.5029,276.3041,276.342,2554.0
2021-02-01 14:30:00,292.07,292.12,291.77,292.11,2986.0,276.4177,276.465,276.1338,276.4556,2986.0
2021-02-01 14:35:00,292.05,292.42,292.03,292.41,4374.0,276.3988,276.7489,276.3798,276.7395,4374.0
2021-02-01 14:40:00,292.41,292.73,292.4,292.53,5427.0,276.7395,277.0423,276.73,276.853,5427.0
2021-02-01 14:45:00,292.59,292.94,292.53,292.61,4363.0,276.9098,277.2411,276.853,276.9288,4363.0
2021-02-01 14:50:00,292.6,292.75,292.46,292.59,3096.0,276.9193,277.0613,276.7868,276.9098,3096.0
2021-02-01 14:55:00,292.43,292.5,291.81,292.08,5770.0,276.7584,276.8247,276.1716,276.4272,5770.0
2021-02-01 15:00:00,292.06,292.36,292.06,292.25,3495.0,276.4082,276.6922,276.4082,276.588,3495.0
2021-02-01 15:05:00,292.24,292.29,291.94,292.23,7448.0,276.5786,276.6259,276.2947,276.5691,7448.0
2021-02-01 15:10:00,292.29,292.37,291.98,292.31,7687.0,276.6259,276.7016,276.3325,276.6448,7687.0
2021-02-01 15:15:00,292.44,292.86,292.43,292.8,5458.0,276.7679,277.1654,276.7584,277.1086,5458.0
2021-02-01 15:20:00,292.72,292.8,292.14,292.19,8020.0,277.0329,277.1086,276.4839,276.5313,8020.0
2021-02-01 15:25:00,292.25,292.72,292.15,292.66,11546.0,276.588,277.0329,276.4934,276.9761,11546.0
2021-02-01 15:30:00,292.7,292.8,292.09,292.46,11422.0,277.0139,277.1086,276.4366,276.7868,11422.0
2021-02-01 15:35:00,292.45,292.62,291.93,291.93,28129.0,276.7773,276.9382,276.2852,276.2852,28129.0
2021-02-01 15:40:00,292.02,292.06,291.68,291.87,10802.0,276.3704,276.4082,276.0486,276.2284,10802.0
2021-02-01 15:45:00,291.81,292.03,291.53,291.54,12249.0,276.1716,276.3798,275.9066,275.9161,12249.0
2021-02-01 15:50:00,291.5,292.26,291.39,292.26,27528.0,275.8782,276.5975,275.7741,276.5975,27528.0
2021-02-01 15:55:00,292.21,292.84,291.92,292.21,33167.0,276.5502,277.1464,276.2757,276.5502,33167.0
2021-02-02 09:30:00,296.23,300.05,295.72,300.0,44737.0,280.3548,283.97,279.8721,283.9227,44737.0
2021-02-02 09:35:00,300.04,300.9,298.33,298.41,30371.0,283.9606,284.7745,282.3422,282.4179,30371.0
2021-02-02 09:40:00,298.63,299.54,298.26,299.06,17972.0,282.6261,283.4874,282.276,283.0331,17972.0
2021-02-02 09:45:00,299.41,300.19,298.73,299.8,28461.0,283.3643,284.1025,282.7208,283.7334,28461.0
2021-02-02 09:50:00,299.88,299.88,298.83,298.95,18409.0,283.8092,283.8092,282.8154,282.929,18409.0
2021-02-02 09:55:00,299.1,299.1,298.22,298.94,7038.0,283.071,283.071,282.2381,282.9195,7038.0
2021-02-02 10:00:00,298.93,299.63,298.93,299.63,12791.0,282.9101,283.5725,282.9101,283.5725,12791.0
2021-02-02 10:05:00,299.4,300.02,299.37,299.89,7798.0,283.3549,283.9416,283.3265,283.8186,7798.0
2021-02-02 10:10:00,299.91,300.67,299.61,300.53,9923.0,283.8375,284.5568,283.5536,284.4243,9923.0
2021-02-02 10:15:00,300.7,302.2,300.7,302.2,10466.0,284.5852,286.0048,284.5852,286.0048,10466.0
2021-02-02 10:20:00,302.1,302.51,301.79,301.91,39097.0,285.9102,286.2982,285.6168,285.7304,39097.0
2021-02-02 10:25:00,301.65,301.87,300.8,301.26,15804.0,285.4843,285.6925,284.6798,285.1152,15804.0
2021-02-02 10:30:00,301.29,301.29,300.37,300.75,15772.0,285.1436,285.1436,284.2729,284.6325,15772.0
2021-02-02 10:35:00,300.63,301.28,300.55,301.0,11909.0,284.519,285.1341,284.4432,284.8691,11909.0
2021-02-02 10:40:00,300.9,301.1,300.64,300.78,10372.0,284.7745,284.9638,284.5284,284.6609,10372.0
2021-02-02 10:45:00,300.68,300.68,300.16,300.38,4632.0,284.5663,284.5663,284.0741,284.2824,4632.0
2021-02-02 10:50:00,300.4,300.51,300.01,300.27,7727.0,284.3013,284.4054,283.9322,284.1783,7727.0
2021-02-02 10:55:00,300.34,301.06,300.23,300.92,4160.0,284.2445,284.9259,284.1404,284.7934,4160.0
2021-02-02 11:00:00,300.98,301.28,300.9,301.02,7890.0,284.8502,285.1341,284.7745,284.8881,7890.0
2021-02-02 11:05:00,300.98,300.99,300.6,300.72,6675.0,284.8502,284.8597,284.4906,284.6041,6675.0
2021-02-02 11:10:00,300.73,301.02,300.48,300.49,9072.0,284.6136,284.8881,284.377,284.3865,9072.0
2021-02-02 11:15:00,300.56,301.07,300.45,301.07,3718.0,284.4527,284.9354,284.3486,284.9354,3718.0
2021-02-02 11:20:00,301.18,301.18,300.74,301.01,14408.0,285.0395,285.0395,284.6231,284.8786,14408.0
2021-02-02 11:25:00,301.05,301.69,300.85,301.69,7313.0,284.9164,285.5222,284.7272,285.5222,7313.0
2021-02-02 11:30:00,301.72,302.36,301.72,302.32,18143.0,285.5505,286.1562,285.5505,286.1184,18143.0
2021-02-02 11:35:00,302.3,302.7,302.3,302.52,6341.0,286.0995,286.478,286.0995,286.3077,6341.0
2021-02-02 11:40:00,302.61,302.91,302.45,302.46,6517.0,286.3928,286.6768,286.2414,286.2509,6517.0
2021-02-02 11:45:00,302.36,302.55,302.08,302.08,5551.0,286.1562,286.3361,285.8913,285.8913,5551.0
2021-02-02 11:50:00,301.98,302.27,301.83,302.01,7494.0,285.7966,286.0711,285.6546,285.825,7494.0
2021-02-02 11:55:00,302.01,302.41,301.93,302.35,26727.0,285.825,286.2036,285.7493,286.1468,26727.0
2021-02-02 12:00:00,302.51,302.58,302.0,302.26,9992.0,286.2982,286.3645,285.8155,286.0616,9992.0
2021-02-02 12:05:00,302.31,302.59,301.94,302.06,5077.0,286.1089,286.3739,285.7588,285.8723,5077.0
2021-02-02 12:10:00,302.15,302.26,301.86,302.26,7919.0,285.9575,286.0616,285.683,286.0616,7919.0
2021-02-02 12:15:00,302.18,302.33,301.72,301.75,6731.0,285.9859,286.1279,285.5505,285.5789,6731.0
2021-02-02 12:20:00,301.68,301.69,300.96,301.0,5200.0,285.5127,285.5222,284.8313,284.8691,5200.0
2021-02-02 12:25:00,301.07,301.22,300.94,300.96,6651.0,284.9354,285.0773,284.8123,284.8313,6651.0
2021-02-02 12:30:00,300.97,301.52,300.91,301.5,3059.0,284.8407,285.3613,284.784,285.3423,3059.0
2021-02-02 12:35:00,301.69,302.28,301.59,302.28,29920.0,285.5222,286.0805,285.4275,286.0805,29920.0
2021-02-02 12:40:00,302.14,302.3,301.75,301.97,10249.0,285.948,286.0995,285.5789,285.7871,10249.0
2021-02-02 12:45:00,301.97,302.02,301.38,301.63,5518.0,285.7871,285.8345,285.2288,285.4654,5518.0
2021-02-02 12:50:00,301.69,301.85,301.1,301.17,6086.0,285.5222,285.6736,284.9638,285.03,6086.0
2021-02-02 12:55:00,301.17,301.63,301.17,301.45,3418.0,285.03,285.4654,285.03,285.295,3418.0
2021-02-02 13:00:00,301.63,301.91,301.46,301.5,6791.0,285.4654,285.7304,285.3045,285.3423,6791.0
2021-02-02 13:05:00,301.64,302.15,301.64,302.02,46319.0,285.4748,285.9575,285.4748,285.8345,46319.0
2021-02-02 13:10:00,302.15,302.56,302.09,302.56,5216.0,285.9575,286.3455,285.9007,286.3455,5216.0
2021-02-02 13:15:00,302.56,302.57,302.22,302.31,14384.0,286.3455,286.355,286.0237,286.1089,14384.0
2021-02-02 13:20:00,302.33,302.33,301.96,301.97,7343.0,286.1279,286.1279,285.7777,285.7871,7343.0
2021-02-02 13:25:00,301.92,302.25,301.92,301.98,4339.0,285.7398,286.0521,285.7398,285.7966,4339.0
2021-02-02 13:30:00,302.06,302.58,302.06,302.58,4965.0,285.8723,286.3645,285.8723,286.3645,4965.0
2021-02-02 13:35:00,302.64,302.93,302.47,302.64,15657.0,286.4212,286.6957,286.2604,286.4212,15657.0
2021-02-02 13:40:00,302.54,302.61,302.25,302.35,9106.0,286.3266,286.3928,286.0521,286.1468,9106.0
2021-02-02 13:45:00,302.35,302.95,302.35,302.7,4934.0,286.1468,286.7146,286.1468,286.478,4934.0
2021-02-02 13:50:00,302.79,302.79,301.8,301.8,7839.0,286.5632,286.5632,285.6263,285.6263,7839.0
2021-02-02 13:55:00,301.93,302.31,301.93,302.31,4415.0,285.7493,286.1089,285.7493,286.1089,4415.0
2021-02-02 14:00:00,302.27,302.49,302.17,302.19,8573.0,286.0711,286.2793,285.9764,285.9954,8573.0
2021-02-02 14:05:00,302.23,302.56,302.15,302.34,6463.0,286.0332,286.3455,285.9575,286.1373,6463.0
2021-02-02 14:10:00,302.43,302.73,302.4,302.66,6335.0,286.2225,286.5064,286.1941,286.4402,6335.0
2021-02-02 14:15:00,302.65,302.74,302.4,302.49,5042.0,286.4307,286.5159,286.1941,286.2793,5042.0
2021-02-02 14:20:00,302.49,302.55,302.0,302.0,7424.0,286.2793,286.3361,285.8155,285.8155,7424.0
2021-02-02 14:25:00,302.13,302.3,302.05,302.25,6673.0,285.9386,286.0995,285.8629,286.0521,6673.0
2021-02-02 14:30:00,302.3,302.89,302.13,302.74,6625.0,286.0995,286.6578,285.9386,286.5159,6625.0
2021-02-02 14:35:00,302.79,303.08,302.73,302.85,10311.0,286.5632,286.8377,286.5064,286.62,10311.0
2021-02-02 14:40:00,302.85,303.03,302.83,302.96,7319.0,286.62,286.7903,286.6011,286.7241,7319.0
2021-02-02 14:45:00,303.03,303.45,302.97,303.3,9043.0,286.7903,287.1878,286.7336,287.0459,9043.0
2021-02-02 14:50:00,303.31,303.5,303.14,303.32,6181.0,287.0553,287.2352,286.8944,287.0648,6181.0
2021-02-02 14:55:00,303.32,303.5,303.22,303.43,7763.0,287.0648,287.2352,286.9702,287.1689,7763.0
2021-02-02 15:00:00,303.44,303.47,303.0,303.31,9050.0,287.1784,287.2068,286.7619,287.0553,9050.0
2021-02-02 15:05:00,303.32,303.39,303.14,303.23,5426.0,287.0648,287.131,286.8944,286.9796,5426.0
2021-02-02 15:10:00,303.25,303.3,302.93,303.07,10007.0,286.9985,287.0459,286.6957,286.8282,10007.0
2021-02-02 15:15:00,303.06,303.4,302.98,303.27,5908.0,286.8187,287.1405,286.743,287.0175,5908.0
2021-02-02 15:20:00,303.39,303.69,303.32,303.42,20498.0,287.131,287.415,287.0648,287.1594,20498.0
2021-02-02 15:25:00,303.43,303.88,303.32,303.88,20506.0,287.1689,287.5948,287.0648,287.5948,20506.0
2021-02-02 15:30:00,303.91,304.22,303.49,303.49,35521.0,287.6232,287.9166,287.2257,287.2257,35521.0
2021-02-02 15:35:00,303.51,304.03,303.44,304.03,30606.0,287.2446,287.7367,287.1784,287.7367,30606.0
2021-02-02 15:40:00,303.97,304.15,303.47,303.47,25580.0,287.68,287.8503,287.2068,287.2068,25580.0
2021-02-02 15:45:00,303.4,303.49,303.1,303.3,21427.0,287.1405,287.2257,286.8566,287.0459,21427.0
2021-02-02 15:50:00,303.28,303.34,302.8,302.8,31536.0,287.0269,287.0837,286.5727,286.5727,31536.0
2021-02-02 15:55:00,302.76,303.13,302.54,302.54,70916.0,286.5348,286.885,286.3266,286.3266,70916.0
2021-02-03 09:30:00,302.26,302.26,301.0,301.89,25024.0,286.0616,286.0616,284.8691,285.7114,25024.0
2021-02-03 09:35:00,301.49,301.49,300.39,300.88,4040.0,285.3329,285.3329,284.2918,284.7556,4040.0
2021-02-03 09:40:00,301.61,301.61,300.22,300.46,5969.0,285.4464,285.4464,284.1309,284.3581,5969.0
2021-02-03 09:45:00,300.61,301.39,300.46,300.78,3716.0,284.5,285.2382,284.3581,284.6609,3716.0
2021-02-03 09:50:00,300.56,300.98,300.04,300.78,28885.0,284.4527,284.8502,283.9606,284.6609,28885.0
2021-02-03 09:55:00,300.83,302.05,300.83,302.05,8895.0,284.7082,285.8629,284.7082,285.8629,8895.0
2021-02-03 10:00:00,301.67,301.8,301.16,301.23,2440.0,285.5032,285.6263,285.0206,285.0868,2440.0
2021-02-03 10:05:00,301.99,301.99,301.33,301.4,3139.0,285.8061,285.8061,285.1814,285.2477,3139.0
2021-02-03 10:10:00,301.17,301.32,300.14,300.14,4651.0,285.03,285.172,284.0552,284.0552,4651.0
2021-02-03 10:15:00,300.18,300.77,300.14,300.76,3484.0,284.0931,284.6515,284.0552,284.642,3484.0
2021-02-03 10:20:00,300.89,301.07,300.6,300.8,4340.0,284.765,284.9354,284.4906,284.6798,4340.0
2021-02-03 10:25:00,300.72,300.78,299.85,299.86,8615.0,284.6041,284.6609,283.7808,283.7902,8615.0
2021-02-03 10:30:00,300.0,300.77,299.89,300.77,8960.0,283.9227,284.6515,283.8186,284.6515,8960.0
2021-02-03 10:35:00,300.72,300.81,300.13,300.67,2615.0,284.6041,284.6893,284.0458,284.5568,2615.0
2021-02-03 10:40:00,300.38,301.08,300.3,300.74,8838.0,284.2824,284.9448,284.2066,284.6231,8838.0
2021-02-03 10:45:00,300.8,301.65,300.78,301.65,2995.0,284.6798,285.4843,284.6609,285.4843,2995.0
2021-02-03 10:50:00,301.7,302.33,301.51,301.73,72902.0,285.5316,286.1279,285.3518,285.56,72902.0
2021-02-03 10:55:00,301.62,301.94,301.35,301.72,4835.0,285.4559,285.7588,285.2004,285.5505,4835.0
2021-02-03 11:00:00,301.75,302.14,301.75,301.87,4534.0,285.5789,285.948,285.5789,285.6925,4534.0
2021-02-03 11:05:00,301.88,302.09,301.43,301.43,6254.0,285.702,285.9007,285.2761,285.2761,6254.0
2021-02-03 11:10:00,301.66,301.67,301.15,301.32,7737.0,285.4938,285.5032,285.0111,285.172,7737.0
2021-02-03 11:15:00,301.39,301.51,301.12,301.48,4231.0,285.2382,285.3518,284.9827,285.3234,4231.0
2021-02-03 11:20:00,301.59,302.23,301.56,302.04,6858.0,285.4275,286.0332,285.3991,285.8534,6858.0
2021-02-03 11:25:00,301.91,301.91,301.73,301.81,1300.0,285.7304,285.7304,285.56,285.6357,1300.0
2021-02-03 11:30:00,301.69,301.71,301.15,301.22,3687.0,285.5222,285.5411,285.0111,285.0773,3687.0
2021-02-03 11:35:00,301.21,301.47,301.0,301.16,3564.0,285.0679,285.3139,284.8691,285.0206,3564.0
2021-02-03 11:40:00,301.4,301.74,301.4,301.74,3153.0,285.2477,285.5695,285.2477,285.5695,3153.0
2021-02-03 11:45:00,301.75,302.0,301.71,301.8,2306.0,285.5789,285.8155,285.5411,285.6263,2306.0
2021-02-03 11:50:00,301.84,302.09,301.75,302.07,5326.0,285.6641,285.9007,285.5789,285.8818,5326.0
2021-02-03 11:55:00,302.12,302.29,301.75,301.78,3429.0,285.9291,286.09,285.5789,285.6073,3429.0
2021-02-03 12:00:00,301.71,301.73,301.38,301.58,2535.0,285.5411,285.56,285.2288,285.418,2535.0
2021-02-03 12:05:00,301.47,301.47,301.26,301.26,800.0,285.3139,285.3139,285.1152,285.1152,800.0
2021-02-03 12:10:00,301.26,301.32,300.84,300.84,4677.0,285.1152,285.172,284.7177,284.7177,4677.0
2021-02-03 12:15:00,300.84,300.87,300.62,300.68,1912.0,284.7177,284.7461,284.5095,284.5663,1912.0
2021-02-03 12:20:00,300.65,300.77,300.65,300.74,4180.0,284.5379,284.6515,284.5379,284.6231,4180.0
2021-02-03 12:25:00,300.71,300.75,300.59,300.75,1367.0,284.5947,284.6325,284.4811,284.6325,1367.0
2021-02-03 12:30:00,300.81,300.9,300.15,300.26,3451.0,284.6893,284.7745,284.0647,284.1688,3451.0
2021-02-03 12:35:00,300.1,300.1,299.85,300.02,5094.0,284.0174,284.0174,283.7808,283.9416,5094.0
2021-02-03 12:40:00,300.1,300.15,299.89,299.97,2502.0,284.0174,284.0647,283.8186,283.8943,2502.0
2021-02-03 12:45:00,299.91,300.0,299.86,299.92,2723.0,283.8375,283.9227,283.7902,283.847,2723.0
2021-02-03 12:50:00,299.94,300.05,299.83,300.05,3436.0,283.8659,283.97,283.7618,283.97,3436.0
2021-02-03 12:55:00,300.05,300.05,299.86,299.96,3401.0,283.97,283.97,283.7902,283.8849,3401.0
2021-02-03 13:00:00,299.93,300.0,299.82,299.82,4149.0,283.8565,283.9227,283.7524,283.7524,4149.0
2021-02-03 13:05:00,299.87,299.87,299.62,299.8,3728.0,283.7997,283.7997,283.5631,283.7334,3728.0
2021-02-03 13:10:00,299.87,300.0,299.83,299.97,4213.0,283.7997,283.9227,283.7618,283.8943,4213.0
2021-02-03 13:15:00,299.97,300.08,299.93,300.01,2045.0,283.8943,283.9984,283.8565,283.9322,2045.0
2021-02-03 13:20:00,299.98,300.38,299.95,300.03,3475.0,283.9038,284.2824,283.8754,283.9511,3475.0
2021-02-03 13:25:00,299.96,300.09,299.7,299.8,5595.0,283.8849,284.0079,283.6388,283.7334,5595.0
2021-02-03 13:30:00,299.65,299.71,299.58,299.58,1702.0,283.5915,283.6483,283.5252,283.5252,1702.0
2021-02-03 13:35:00,299.58,299.98,299.52,299.98,3385.0,283.5252,283.9038,283.4684,283.9038,3385.0
2021-02-03 13:40:00,299.95,300.07,299.89,300.06,5184.0,283.8754,283.989,283.8186,283.9795,5184.0
2021-02-03 13:45:00,300.02,300.02,299.67,299.81,4671.0,283.9416,283.9416,283.6104,283.7429,4671.0
2021-02-03 13:50:00,299.74,300.0,299.68,299.87,2932.0,283.6767,283.9227,283.6199,283.7997,2932.0
2021-02-03 13:55:00,299.88,300.4,299.81,300.3,9480.0,283.8092,284.3013,283.7429,284.2066,9480.0
2021-02-03 14:00:00,300.38,300.73,300.36,300.4,5339.0,284.2824,284.6136,284.2634,284.3013,5339.0
2021-02-03 14:05:00,300.4,300.99,300.35,300.95,6836.0,284.3013,284.8597,284.254,284.8218,6836.0
2021-02-03 14:10:00,300.93,300.93,300.42,300.44,6154.0,284.8029,284.8029,284.3202,284.3391,6154.0
2021-02-03 14:15:00,300.53,300.77,300.44,300.66,3769.0,284.4243,284.6515,284.3391,284.5473,3769.0
2021-02-03 14:20:00,300.67,300.67,300.5,300.58,4247.0,284.5568,284.5568,284.3959,284.4716,4247.0
2021-02-03 14:25:00,300.58,300.62,300.4,300.44,3775.0,284.4716,284.5095,284.3013,284.3391,3775.0
2021-02-03 14:30:00,300.4,300.4,300.1,300.18,4492.0,284.3013,284.3013,284.0174,284.0931,4492.0
2021-02-03 14:35:00,300.06,300.23,300.0,300.05,5770.0,283.9795,284.1404,283.9227,283.97,5770.0
2021-02-03 14:40:00,300.12,300.16,299.83,299.89,4483.0,284.0363,284.0741,283.7618,283.8186,4483.0
2021-02-03 14:45:00,299.89,300.02,299.75,299.87,4325.0,283.8186,283.9416,283.6861,283.7997,4325.0
2021-02-03 14:50:00,299.87,299.99,299.71,299.95,5485.0,283.7997,283.9133,283.6483,283.8754,5485.0
2021-02-03 14:55:00,299.85,300.34,299.85,300.29,4949.0,283.7808,284.2445,283.7808,284.1972,4949.0
2021-02-03 15:00:00,300.09,300.11,299.78,299.79,7764.0,284.0079,284.0268,283.7145,283.724,7764.0
2021-02-03 15:05:00,299.75,300.03,299.66,299.89,4120.0,283.6861,283.9511,283.6009,283.8186,4120.0
2021-02-03 15:10:00,299.85,300.09,299.8,299.9,3503.0,283.7808,284.0079,283.7334,283.8281,3503.0
2021-02-03 15:15:00,299.91,300.19,299.9,299.95,8711.0,283.8375,284.1025,283.8281,283.8754,8711.0
2021-02-03 15:20:00,299.94,300.02,299.75,299.77,12381.0,283.8659,283.9416,283.6861,283.705,12381.0
2021-02-03 15:25:00,299.85,300.06,299.73,299.84,5793.0,283.7808,283.9795,283.6672,283.7713,5793.0
2021-02-03 15:30:00,299.85,300.5,299.83,300.41,8479.0,283.7808,284.3959,283.7618,284.3107,8479.0
2021-02-03 15:35:00,300.41,300.41,300.11,300.29,10950.0,284.3107,284.3107,284.0268,284.1972,10950.0
2021-02-03 15:40:00,300.33,300.53,299.92,300.07,13442.0,284.235,284.4243,283.847,283.989,13442.0
2021-02-03 15:45:00,299.96,300.08,299.46,299.73,16182.0,283.8849,283.9984,283.4117,283.6672,16182.0
2021-02-03 15:50:00,299.94,300.62,299.66,300.61,15103.0,283.8659,284.5095,283.6009,284.5,15103.0
2021-02-03 15:55:00,300.57,301.28,300.56,301.13,66088.0,284.4622,285.1341,284.4527,284.9922,66088.0
2021-02-04 09:30:00,302.85,306.24,302.23,305.53,78626.0,286.62,289.8283,286.0332,289.1564,78626.0
2021-02-04 09:35:00,305.26,305.31,301.95,303.22,14684.0,288.9008,288.9482,285.7682,286.9702,14684.0
2021-02-04 09:40:00,303.51,305.33,303.34,304.65,15909.0,287.2446,288.9671,287.0837,288.3235,15909.0
2021-02-04 09:45:00,304.45,306.32,304.36,305.86,6853.0,288.1342,289.904,288.0491,289.4687,6853.0
2021-02-04 09:50:00,306.26,306.32,305.19,305.19,9756.0,289.8472,289.904,288.8346,288.8346,9756.0
2021-02-04 09:55:00,305.29,306.37,305.14,306.21,11815.0,288.9292,289.9513,288.7873,289.7999,11815.0
2021-02-04 10:00:00,306.5,307.19,306.46,306.67,10018.0,290.0744,290.7274,290.0365,290.2353,10018.0
2021-02-04 10:05:00,306.94,307.5,306.94,307.11,7522.0,290.4908,291.0208,290.4908,290.6517,7522.0
2021-02-04 10:10:00,307.09,307.14,306.03,306.11,9421.0,290.6328,290.6801,289.6296,289.7053,9421.0
2021-02-04 10:15:00,306.25,307.55,306.19,307.49,10031.0,289.8378,291.0681,289.781,291.0113,10031.0
2021-02-04 10:20:00,307.47,307.62,307.17,307.17,10223.0,290.9924,291.1344,290.7085,290.7085,10223.0
2021-02-04 10:25:00,306.95,307.24,306.91,307.11,10622.0,290.5003,290.7747,290.4624,290.6517,10622.0
2021-02-04 10:30:00,307.0,307.16,306.18,307.16,13549.0,290.5476,290.699,289.7715,290.699,13549.0
2021-02-04 10:35:00,306.96,307.58,306.69,307.46,4806.0,290.5097,291.0965,290.2542,290.9829,4806.0
2021-02-04 10:40:00,307.67,307.96,307.06,307.18,8032.0,291.1817,291.4561,290.6044,290.7179,8032.0
2021-02-04 10:45:00,307.06,307.1,306.23,306.38,4061.0,290.6044,290.6422,289.8188,289.9608,4061.0
2021-02-04 10:50:00,306.29,307.0,306.29,306.58,8090.0,289.8756,290.5476,289.8756,290.1501,8090.0
2021-02-04 10:55:00,306.61,306.87,306.0,306.23,23294.0,290.1785,290.4246,289.6012,289.8188,23294.0
2021-02-04 11:00:00,306.35,307.86,306.25,307.63,9704.0,289.9324,291.3615,289.8378,291.1438,9704.0
2021-02-04 11:05:00,307.66,307.92,307.43,307.91,11285.0,291.1722,291.4183,290.9545,291.4088,11285.0
2021-02-04 11:10:00,307.82,308.21,307.26,307.31,29211.0,291.3236,291.6927,290.7936,290.841,29211.0
2021-02-04 11:15:00,307.46,308.19,307.32,308.05,16566.0,290.9829,291.6738,290.8504,291.5413,16566.0
2021-02-04 11:20:00,308.13,308.55,307.73,308.05,6353.0,291.617,292.0145,291.2385,291.5413,6353.0
2021-02-04 11:25:00,308.3,308.49,307.95,308.28,7213.0,291.7779,291.9577,291.4467,291.759,7213.0
2021-02-04 11:30:00,308.38,308.75,308.05,308.4,31369.0,291.8536,292.2038,291.5413,291.8726,31369.0
2021-02-04 11:35:00,308.24,308.71,308.21,308.37,19925.0,291.7211,292.1659,291.6927,291.8442,19925.0
2021-02-04 11:40:00,308.37,308.73,308.25,308.53,8428.0,291.8442,292.1849,291.7306,291.9956,8428.0
2021-02-04 11:45:00,308.41,309.04,308.4,309.04,20372.0,291.882,292.4783,291.8726,292.4783,20372.0
2021-02-04 11:50:00,309.05,309.05,308.0,308.07,14358.0,292.4877,292.4877,291.494,291.5602,14358.0
2021-02-04 11:55:00,308.16,308.46,308.16,308.41,5336.0,291.6454,291.9293,291.6454,291.882,5336.0
2021-02-04 12:00:00,308.36,308.59,308.27,308.38,8448.0,291.8347,292.0524,291.7495,291.8536,8448.0
2021-02-04 12:05:00,308.31,308.31,307.71,307.75,4040.0,291.7874,291.7874,291.2195,291.2574,4040.0
2021-02-04 12:10:00,307.66,307.89,307.55,307.89,3955.0,291.1722,291.3899,291.0681,291.3899,3955.0
2021-02-04 12:15:00,307.82,308.14,307.56,308.14,6519.0,291.3236,291.6265,291.0776,291.6265,6519.0
2021-02-04 12:20:00,308.13,308.98,308.08,308.68,16266.0,291.617,292.4215,291.5697,292.1376,16266.0
2021-02-04 12:25:00,308.68,309.29,308.56,309.16,6641.0,292.1376,292.7149,292.024,292.5918,6641.0
2021-02-04 12:30:00,309.23,309.39,308.86,308.86,5299.0,292.6581,292.8095,292.3079,292.3079,5299.0
2021-02-04 12:35:00,308.85,309.09,308.75,309.0,4110.0,292.2984,292.5256,292.2038,292.4404,4110.0
2021-02-04 12:40:00,308.86,308.86,308.15,308.24,5505.0,292.3079,292.3079,291.636,291.7211,5505.0
2021-02-04 12:45:00,308.09,308.47,307.93,308.35,5458.0,291.5792,291.9388,291.4277,291.8252,5458.0
2021-02-04 12:50:00,308.46,308.54,308.07,308.19,3912.0,291.9293,292.0051,291.5602,291.6738,3912.0
2021-02-04 12:55:00,308.1,308.2,307.64,307.95,7436.0,291.5886,291.6833,291.1533,291.4467,7436.0
2021-02-04 13:00:00,307.87,308.12,307.8,307.96,2000.0,291.371,291.6076,291.3047,291.4561,2000.0
2021-02-04 13:05:00,308.02,308.26,307.68,307.87,4340.0,291.5129,291.7401,291.1911,291.371,4340.0
2021-02-04 13:10:00,308.04,308.26,308.0,308.24,2570.0,291.5318,291.7401,291.494,291.7211,2570.0
2021-02-04 13:15:00,308.1,308.42,308.0,308.34,3125.0,291.5886,291.8915,291.494,291.8158,3125.0
2021-02-04 13:20:00,308.37,308.61,308.26,308.6,4767.0,291.8442,292.0713,291.7401,292.0618,4767.0
2021-02-04 13:25:00,308.61,308.86,308.52,308.56,3738.0,292.0713,292.3079,291.9861,292.024,3738.0
2021-02-04 13:30:00,308.51,308.56,308.3,308.49,5221.0,291.9767,292.024,291.7779,291.9577,5221.0
2021-02-04 13:35:00,308.59,308.94,308.49,308.74,4530.0,292.0524,292.3836,291.9577,292.1943,4530.0
2021-02-04 13:40:00,308.81,308.9,308.73,308.73,3390.0,292.2606,292.3458,292.1849,292.1849,3390.0
2021-02-04 13:45:00,308.73,309.0,308.65,308.99,4050.0,292.1849,292.4404,292.1092,292.4309,4050.0
2021-02-04 13:50:00,308.87,308.88,308.43,308.87,3001.0,292.3174,292.3268,291.9009,292.3174,3001.0
2021-02-04 13:55:00,308.88,308.89,308.72,308.81,6681.0,292.3268,292.3363,292.1754,292.2606,6681.0
2021-02-04 14:00:00,308.88,309.17,308.8,309.02,5699.0,292.3268,292.6013,292.2511,292.4593,5699.0
2021-02-04 14:05:00,308.96,309.09,308.86,308.95,2378.0,292.4025,292.5256,292.3079,292.3931,2378.0
2021-02-04 14:10:00,308.87,308.95,308.75,308.92,2983.0,292.3174,292.3931,292.2038,292.3647,2983.0
2021-02-04 14:15:00,308.88,309.52,308.88,309.5,7545.0,292.3268,292.9325,292.3268,292.9136,7545.0
2021-02-04 14:20:00,309.55,309.56,308.94,308.99,5887.0,292.9609,292.9704,292.3836,292.4309,5887.0
2021-02-04 14:25:00,308.98,309.54,308.98,309.23,6272.0,292.4215,292.9515,292.4215,292.6581,6272.0
2021-02-04 14:30:00,309.38,309.54,309.17,309.18,5468.0,292.8,292.9515,292.6013,292.6108,5468.0
2021-02-04 14:35:00,309.17,309.33,309.1,309.3,3570.0,292.6013,292.7527,292.535,292.7243,3570.0
2021-02-04 14:40:00,309.23,309.25,308.72,309.16,8388.0,292.6581,292.677,292.1754,292.5918,8388.0
2021-02-04 14:45:00,309.15,309.15,308.58,308.62,6482.0,292.5824,292.5824,292.0429,292.0808,6482.0
2021-02-04 14:50:00,308.67,308.79,308.4,308.78,9771.0,292.1281,292.2417,291.8726,292.2322,9771.0
2021-02-04 14:55:00,308.77,309.12,308.77,309.0,5689.0,292.2227,292.554,292.2227,292.4404,5689.0
2021-02-04 15:00:00,308.97,309.08,308.79,308.85,8267.0,292.412,292.5161,292.2417,292.2984,8267.0
2021-02-04 15:05:00,308.8,308.95,308.65,308.93,6769.0,292.2511,292.3931,292.1092,292.3742,6769.0
2021-02-04 15:10:00,308.97,308.99,308.72,308.72,5250.0,292.412,292.4309,292.1754,292.1754,5250.0
2021-02-04 15:15:00,308.83,308.84,308.59,308.59,6248.0,292.2795,292.289,292.0524,292.0524,6248.0
2021-02-04 15:20:00,308.58,308.61,308.49,308.54,8040.0,292.0429,292.0713,291.9577,292.0051,8040.0
2021-02-04 15:25:00,308.5,308.59,308.26,308.43,18539.0,291.9672,292.0524,291.7401,291.9009,18539.0
2021-02-04 15:30:00,308.45,308.67,308.38,308.56,30857.0,291.9199,292.1281,291.8536,292.024,30857.0
2021-02-04 15:35:00,308.55,308.99,308.4,308.4,23235.0,292.0145,292.4309,291.8726,291.8726,23235.0
2021-02-04 15:40:00,308.37,308.73,308.29,308.71,10482.0,291.8442,292.1849,291.7685,292.1659,10482.0
2021-02-04 15:45:00,308.64,308.64,308.29,308.3,8775.0,292.0997,292.0997,291.7685,291.7779,8775.0
2021-02-04 15:50:00,308.26,308.65,308.12,308.65,27155.0,291.7401,292.1092,291.6076,292.1092,27155.0
2021-02-04 15:55:00,308.61,309.34,308.48,309.04,59642.0,292.0713,292.7622,291.9483,292.4783,59642.0
2021-02-05 09:30:00,312.02,312.76,310.41,310.98,42190.0,295.2986,295.9989,293.7748,294.3143,42190.0
2021-02-05 09:35:00,310.23,310.23,309.0,309.99,28446.0,293.6045,293.6045,292.4404,293.3773,28446.0
2021-02-05 09:40:00,310.24,310.58,309.67,309.99,8535.0,293.6139,293.9357,293.0745,293.3773,8535.0
2021-02-05 09:45:00,309.6,310.54,309.6,309.95,15641.0,293.0082,293.8979,293.0082,293.3395,15641.0
2021-02-05 09:50:00,309.73,310.04,308.89,308.91,11325.0,293.1313,293.4247,292.3363,292.3552,11325.0
2021-02-05 09:55:00,309.06,309.38,308.5,308.5,5286.0,292.4972,292.8,291.9672,291.9672,5286.0
2021-02-05 10:00:00,308.25,308.65,307.75,308.23,13238.0,291.7306,292.1092,291.2574,291.7117,13238.0
2021-02-05 10:05:00,308.06,308.5,307.77,308.32,15433.0,291.5508,291.9672,291.2763,291.7968,15433.0
2021-02-05 10:10:00,308.32,308.45,307.34,307.44,11877.0,291.7968,291.9199,290.8694,290.964,11877.0
2021-02-05 10:15:00,307.49,308.87,307.36,308.72,5410.0,291.0113,292.3174,290.8883,292.1754,5410.0
2021-02-05 10:20:00,308.89,309.76,308.89,309.51,17408.0,292.3363,293.1597,292.3363,292.9231,17408.0
2021-02-05 10:25:00,309.51,310.6,309.44,310.6,7190.0,292.9231,293.9547,292.8568,293.9547,7190.0
2021-02-05 10:30:00,310.61,311.45,310.55,311.38,12738.0,293.9641,294.7591,293.9073,294.6929,12738.0
2021-02-05 10:35:00,311.34,311.7,311.3,311.37,7555.0,294.655,294.9957,294.6171,294.6834,7555.0
2021-02-05 10:40:00,311.45,311.61,310.98,311.52,6618.0,294.7591,294.9105,294.3143,294.8254,6618.0
2021-02-05 10:45:00,311.6,311.78,311.3,311.62,7332.0,294.9011,295.0714,294.6171,294.92,7332.0
2021-02-05 10:50:00,311.61,311.68,311.26,311.45,9437.0,294.9105,294.9768,294.5793,294.7591,9437.0
2021-02-05 10:55:00,311.6,311.71,311.09,311.19,6938.0,294.9011,295.0052,294.4184,294.513,6938.0
2021-02-05 11:00:00,311.44,311.44,310.62,310.75,9297.0,294.7496,294.7496,293.9736,294.0966,9297.0
2021-02-05 11:05:00,310.59,310.74,310.36,310.74,4789.0,293.9452,294.0872,293.7275,294.0872,4789.0
2021-02-05 11:10:00,310.7,310.98,310.59,310.87,3801.0,294.0493,294.3143,293.9452,294.2102,3801.0
2021-02-05 11:15:00,310.76,311.1,310.57,311.1,4400.0,294.1061,294.4279,293.9263,294.4279,4400.0
2021-02-05 11:20:00,311.07,311.92,311.07,311.92,3501.0,294.3995,295.2039,294.3995,295.2039,3501.0
2021-02-05 11:25:00,311.88,312.62,311.88,312.42,12064.0,295.1661,295.8664,295.1661,295.6771,12064.0
2021-02-05 11:30:00,312.25,312.96,312.24,312.58,10879.0,295.5162,296.1882,295.5068,295.8285,10879.0
2021-02-05 11:35:00,312.8,313.02,311.9,312.07,10794.0,296.0368,296.245,295.185,295.3459,10794.0
2021-02-05 11:40:00,312.23,312.41,311.89,312.01,3800.0,295.4973,295.6677,295.1755,295.2891,3800.0
2021-02-05 11:45:00,312.12,312.42,311.98,311.98,6917.0,295.3932,295.6771,295.2607,295.2607,6917.0
2021-02-05 11:50:00,312.03,312.04,311.44,311.44,5740.0,295.308,295.3175,294.7496,294.7496,5740.0
2021-02-05 11:55:00,311.65,311.66,311.15,311.15,3420.0,294.9484,294.9578,294.4752,294.4752,3420.0
2021-02-05 12:00:00,311.06,311.27,310.93,311.19,2737.0,294.39,294.5888,294.267,294.513,2737.0
2021-02-05 12:05:00,311.2,311.38,311.06,311.17,4077.0,294.5225,294.6929,294.39,294.4941,4077.0
2021-02-05 12:10:00,311.1,311.36,310.5,310.76,7663.0,294.4279,294.6739,293.86,294.1061,7663.0
2021-02-05 12:15:00,310.62,310.82,310.26,310.82,6567.0,293.9736,294.1629,293.6329,294.1629,6567.0
2021-02-05 12:20:00,310.69,310.84,310.29,310.31,3257.0,294.0398,294.1818,293.6613,293.6802,3257.0
2021-02-05 12:25:00,310.33,310.4,310.27,310.29,2043.0,293.6991,293.7654,293.6423,293.6613,2043.0
2021-02-05 12:30:00,310.4,310.51,310.3,310.41,9746.0,293.7654,293.8695,293.6707,293.7748,9746.0
2021-02-05 12:35:00,310.44,310.56,310.17,310.35,12461.0,293.8032,293.9168,293.5477,293.7181,12461.0
2021-02-05 12:40:00,310.32,310.47,310.2,310.3,8459.0,293.6897,293.8316,293.5761,293.6707,8459.0
2021-02-05 12:45:00,310.33,310.33,309.68,309.74,6815.0,293.6991,293.6991,293.084,293.1407,6815.0
2021-02-05 12:50:00,309.65,310.36,309.64,310.25,50387.0,293.0556,293.7275,293.0461,293.6234,50387.0
2021-02-05 12:55:00,310.28,310.62,310.24,310.59,3855.0,293.6518,293.9736,293.6139,293.9452,3855.0
2021-02-05 13:00:00,310.64,310.78,310.16,310.16,6606.0,293.9925,294.125,293.5382,293.5382,6606.0
2021-02-05 13:05:00,310.16,310.3,310.01,310.01,5786.0,293.5382,293.6707,293.3963,293.3963,5786.0
2021-02-05 13:10:00,309.94,309.95,309.68,309.88,3424.0,293.33,293.3395,293.084,293.2732,3424.0
2021-02-05 13:15:00,309.93,310.37,309.9,310.37,2395.0,293.3206,293.737,293.2922,293.737,2395.0
2021-02-05 13:20:00,310.38,310.38,309.93,309.93,3805.0,293.7464,293.7464,293.3206,293.3206,3805.0
2021-02-05 13:25:00,310.14,310.48,310.04,310.41,4092.0,293.5193,293.8411,293.4247,293.7748,4092.0
2021-02-05 13:30:00,310.41,310.42,309.93,310.23,3540.0,293.7748,293.7843,293.3206,293.6045,3540.0
2021-02-05 13:35:00,310.24,310.38,310.18,310.28,6877.0,293.6139,293.7464,293.5572,293.6518,6877.0
2021-02-05 13:40:00,310.19,310.19,309.57,309.67,7839.0,293.5666,293.5666,292.9799,293.0745,7839.0
2021-02-05 13:45:00,309.62,309.7,309.06,309.1,7368.0,293.0272,293.1029,292.4972,292.535,7368.0
2021-02-05 13:50:00,309.06,309.45,309.06,309.44,9400.0,292.4972,292.8663,292.4972,292.8568,9400.0
2021-02-05 13:55:00,309.42,309.56,309.2,309.37,3637.0,292.8379,292.9704,292.6297,292.7906,3637.0
2021-02-05 14:00:00,309.44,309.79,309.33,309.47,3961.0,292.8568,293.1881,292.7527,292.8852,3961.0
2021-02-05 14:05:00,309.47,309.66,309.15,309.22,4531.0,292.8852,293.065,292.5824,292.6486,4531.0
2021-02-05 14:10:00,309.2,309.4,309.2,309.33,2665.0,292.6297,292.819,292.6297,292.7527,2665.0
2021-02-05 14:15:00,309.3,309.4,308.87,308.88,5898.0,292.7243,292.819,292.3174,292.3268,5898.0
2021-02-05 14:20:00,308.97,309.1,308.88,308.89,5410.0,292.412,292.535,292.3268,292.3363,5410.0
2021-02-05 14:25:00,308.92,309.04,308.62,308.7,10369.0,292.3647,292.4783,292.0808,292.1565,10369.0
2021-02-05 14:30:00,308.66,308.75,308.2,308.2,6456.0,292.1186,292.2038,291.6833,291.6833,6456.0
2021-02-05 14:35:00,308.24,308.38,308.19,308.38,6350.0,291.7211,291.8536,291.6738,291.8536,6350.0
2021-02-05 14:40:00,308.3,308.3,307.92,307.93,7750.0,291.7779,291.7779,291.4183,291.4277,7750.0
2021-02-05 14:45:00,307.99,308.41,307.99,308.35,9801.0,291.4845,291.882,291.4845,291.8252,9801.0
2021-02-05 14:50:00,308.05,308.3,308.05,308.21,5738.0,291.5413,291.7779,291.5413,291.6927,5738.0
2021-02-05 14:55:00,308.19,308.27,307.99,308.08,5315.0,291.6738,291.7495,291.4845,291.5697,5315.0
2021-02-05 15:00:00,307.99,308.05,307.52,307.61,12701.0,291.4845,291.5413,291.0397,291.1249,12701.0
2021-02-05 15:05:00,307.72,307.75,307.27,307.31,12652.0,291.229,291.2574,290.8031,290.841,12652.0
2021-02-05 15:10:00,307.31,307.66,307.26,307.66,12684.0,290.841,291.1722,290.7936,291.1722,12684.0
2021-02-05 15:15:00,307.63,307.8,307.55,307.65,14359.0,291.1438,291.3047,291.0681,291.1627,14359.0
2021-02-05 15:20:00,307.62,307.93,307.61,307.91,9233.0,291.1344,291.4277,291.1249,291.4088,9233.0
2021-02-05 15:25:00,307.91,307.99,307.11,307.11,19588.0,291.4088,291.4845,290.6517,290.6517,19588.0
2021-02-05 15:30:00,307.11,307.99,307.01,307.99,20964.0,290.6517,291.4845,290.557,291.4845,20964.0
2021-02-05 15:35:00,308.04,308.46,308.04,308.07,10284.0,291.5318,291.9293,291.5318,291.5602,10284.0
2021-02-05 15:40:00,307.96,308.51,307.85,308.5,6532.0,291.4561,291.9767,291.352,291.9672,6532.0
2021-02-05 15:45:00,308.56,309.0,308.54,308.72,10575.0,292.024,292.4404,292.0051,292.1754,10575.0
2021-02-05 15:50:00,308.73,308.95,308.51,308.81,13571.0,292.1849,292.3931,291.9767,292.2606,13571.0
2021-02-05 15:55:00,308.88,309.27,308.67,309.18,31705.0,292.3268,292.6959,292.1281,292.6108,31705.0
2021-02-08 09:30:00,312.0,313.59,312.0,313.38,52282.0,295.2796,296.7844,295.2796,296.5857,52282.0
2021-02-08 09:35:00,313.28,313.76,312.5,313.27,17054.0,296.491,296.9453,295.7528,296.4816,17054.0
2021-02-08 09:40:00,313.49,313.49,312.72,312.8,12849.0,296.6898,296.6898,295.961,296.0368,12849.0
2021-02-08 09:45:00,312.81,313.08,312.5,312.99,11785.0,296.0462,296.3018,295.7528,296.2166,11785.0
2021-02-08 09:50:00,313.1,313.14,312.5,312.72,13229.0,296.3207,296.3585,295.7528,295.961,13229.0
2021-02-08 09:55:00,312.82,313.44,312.6,312.92,12168.0,296.0557,296.6425,295.8475,296.1503,12168.0
2021-02-08 10:00:00,313.02,313.06,312.61,312.68,12664.0,296.245,296.2828,295.8569,295.9232,12664.0
2021-02-08 10:05:00,312.89,312.9,312.5,312.61,3923.0,296.1219,296.1314,295.7528,295.8569,3923.0
2021-02-08 10:10:00,312.6,312.89,312.6,312.78,3700.0,295.8475,296.1219,295.8475,296.0178,3700.0
2021-02-08 10:15:00,312.82,312.83,312.24,312.46,9154.0,296.0557,296.0651,295.5068,295.715,9154.0
2021-02-08 10:20:00,312.46,312.61,312.36,312.36,5804.0,295.715,295.8569,295.6203,295.6203,5804.0
2021-02-08 10:25:00,312.25,313.75,312.14,313.75,9674.0,295.5162,296.9358,295.4121,296.9358,9674.0
2021-02-08 10:30:00,313.74,314.35,313.74,314.28,7888.0,296.9264,297.5037,296.9264,297.4374,7888.0
2021-02-08 10:35:00,314.04,314.67,314.04,314.47,3988.0,297.2103,297.8065,297.2103,297.6173,3988.0
2021-02-08 10:40:00,314.54,314.88,314.52,314.68,4547.0,297.6835,298.0053,297.6646,297.816,4547.0
2021-02-08 10:45:00,314.51,315.14,314.51,314.98,12167.0,297.6551,298.2514,297.6551,298.0999,12167.0
2021-02-08 10:50:00,314.95,314.99,314.51,314.66,8003.0,298.0715,298.1094,297.6551,297.7971,8003.0
2021-02-08 10:55:00,314.23,314.41,313.8,314.38,7301.0,297.3901,297.5605,296.9832,297.5321,7301.0
2021-02-08 11:00:00,314.69,314.79,313.89,314.68,5866.0,297.8255,297.9201,297.0683,297.816,5866.0
2021-02-08 11:05:00,314.64,314.75,314.13,314.61,15985.0,297.7781,297.8823,297.2955,297.7498,15985.0
2021-02-08 11:10:00,314.61,314.61,314.21,314.46,5086.0,297.7498,297.7498,297.3712,297.6078,5086.0
2021-02-08 11:15:00,314.46,314.71,314.45,314.6,4505.0,297.6078,297.8444,297.5983,297.7403,4505.0
2021-02-08 11:20:00,314.45,314.54,314.03,314.27,4301.0,297.5983,297.6835,297.2008,297.428,4301.0
2021-02-08 11:25:00,314.36,314.46,314.07,314.27,4662.0,297.5132,297.6078,297.2387,297.428,4662.0
2021-02-08 11:30:00,314.19,314.31,313.85,314.08,4923.0,297.3523,297.4658,297.0305,297.2482,4923.0
2021-02-08 11:35:00,314.07,314.08,313.68,313.82,2480.0,297.2387,297.2482,296.8696,297.0021,2480.0
2021-02-08 11:40:00,313.87,314.12,313.76,313.85,3413.0,297.0494,297.286,296.9453,297.0305,3413.0
2021-02-08 11:45:00,313.88,314.1,313.83,314.07,4416.0,297.0589,297.2671,297.0116,297.2387,4416.0
2021-02-08 11:50:00,314.15,314.21,313.89,314.17,3575.0,297.3144,297.3712,297.0683,297.3333,3575.0
2021-02-08 11:55:00,314.17,314.31,313.88,314.03,5642.0,297.3333,297.4658,297.0589,297.2008,5642.0
2021-02-08 12:00:00,314.11,314.36,314.08,314.31,2760.0,297.2766,297.5132,297.2482,297.4658,2760.0
2021-02-08 12:05:00,314.3,314.32,314.04,314.17,3401.0,297.4564,297.4753,297.2103,297.3333,3401.0
2021-02-08 12:10:00,314.37,314.43,314.28,314.43,1736.0,297.5226,297.5794,297.4374,297.5794,1736.0
2021-02-08 12:15:00,314.48,314.63,314.46,314.63,2556.0,297.6267,297.7687,297.6078,297.7687,2556.0
2021-02-08 12:20:00,314.71,314.83,314.71,314.74,2390.0,297.8444,297.958,297.8444,297.8728,2390.0
2021-02-08 12:25:00,314.74,314.94,314.68,314.85,10906.0,297.8728,298.0621,297.816,297.9769,10906.0
2021-02-08 12:30:00,314.94,315.0,314.77,314.79,18781.0,298.0621,298.1189,297.9012,297.9201,18781.0
2021-02-08 12:35:00,314.72,314.72,314.52,314.59,1945.0,297.8539,297.8539,297.6646,297.7308,1945.0
2021-02-08 12:40:00,314.5,314.54,314.34,314.48,1304.0,297.6457,297.6835,297.4942,297.6267,1304.0
2021-02-08 12:45:00,314.57,314.65,314.45,314.5,3713.0,297.7119,297.7876,297.5983,297.6457,3713.0
2021-02-08 12:50:00,314.41,314.71,314.41,314.68,4814.0,297.5605,297.8444,297.5605,297.816,4814.0
2021-02-08 12:55:00,314.73,314.79,314.49,314.79,6864.0,297.8633,297.9201,297.6362,297.9201,6864.0
2021-02-08 13:00:00,314.78,315.0,314.57,314.88,7457.0,297.9106,298.1189,297.7119,298.0053,7457.0
2021-02-08 13:05:00,314.82,315.04,314.77,314.91,7027.0,297.9485,298.1567,297.9012,298.0337,7027.0
2021-02-08 13:10:00,315.0,315.01,314.91,314.96,2800.0,298.1189,298.1283,298.0337,298.081,2800.0
2021-02-08 13:15:00,315.0,315.01,314.94,314.98,2315.0,298.1189,298.1283,298.0621,298.0999,2315.0
2021-02-08 13:20:00,314.98,315.01,314.72,314.72,5249.0,298.0999,298.1283,297.8539,297.8539,5249.0
2021-02-08 13:25:00,314.68,314.79,314.62,314.75,1450.0,297.816,297.9201,297.7592,297.8823,1450.0
2021-02-08 13:30:00,314.75,315.03,314.7,315.03,4673.0,297.8823,298.1472,297.8349,298.1472,4673.0
2021-02-08 13:35:00,315.01,315.15,314.99,315.06,5823.0,298.1283,298.2608,298.1094,298.1756,5823.0
2021-02-08 13:40:00,315.06,315.2,315.0,315.01,4315.0,298.1756,298.3081,298.1189,298.1283,4315.0
2021-02-08 13:45:00,315.1,315.12,314.93,314.95,2739.0,298.2135,298.2324,298.0526,298.0715,2739.0
2021-02-08 13:50:00,315.0,315.08,314.79,314.92,6660.0,298.1189,298.1946,297.9201,298.0431,6660.0
2021-02-08 13:55:00,314.72,314.96,314.71,314.75,2775.0,297.8539,298.081,297.8444,297.8823,2775.0
2021-02-08 14:00:00,314.73,315.18,314.71,315.08,4326.0,297.8633,298.2892,297.8444,298.1946,4326.0
2021-02-08 14:05:00,314.96,315.41,314.96,315.35,2100.0,298.081,298.5069,298.081,298.4501,2100.0
2021-02-08 14:10:00,315.34,315.34,315.13,315.3,6934.0,298.4406,298.4406,298.2419,298.4028,6934.0
2021-02-08 14:15:00,315.23,315.38,315.09,315.26,6751.0,298.3365,298.4785,298.204,298.3649,6751.0
2021-02-08 14:20:00,315.32,315.32,315.08,315.15,2800.0,298.4217,298.4217,298.1946,298.2608,2800.0
2021-02-08 14:25:00,315.12,315.29,315.0,315.29,1816.0,298.2324,298.3933,298.1189,298.3933,1816.0
2021-02-08 14:30:00,315.3,315.68,315.19,315.57,4587.0,298.4028,298.7624,298.2987,298.6583,4587.0
2021-02-08 14:35:00,315.64,315.72,315.52,315.7,3860.0,298.7246,298.8003,298.611,298.7813,3860.0
2021-02-08 14:40:00,315.7,315.71,315.61,315.65,2426.0,298.7813,298.7908,298.6962,298.734,2426.0
2021-02-08 14:45:00,315.59,315.91,315.58,315.9,4237.0,298.6772,298.9801,298.6678,298.9706,4237.0
2021-02-08 14:50:00,315.98,316.11,315.82,315.89,6118.0,299.0463,299.1694,298.8949,298.9612,6118.0
2021-02-08 14:55:00,315.91,315.92,315.43,315.51,3312.0,298.9801,298.9896,298.5258,298.6015,3312.0
2021-02-08 15:00:00,315.31,315.82,315.31,315.81,4303.0,298.4122,298.8949,298.4122,298.8854,4303.0
2021-02-08 15:05:00,315.92,316.0,315.51,315.51,6219.0,298.9896,299.0653,298.6015,298.6015,6219.0
2021-02-08 15:10:00,315.56,315.83,315.55,315.57,3194.0,298.6488,298.9044,298.6394,298.6583,3194.0
2021-02-08 15:15:00,315.49,315.79,315.49,315.76,4435.0,298.5826,298.8665,298.5826,298.8381,4435.0
2021-02-08 15:20:00,315.68,315.91,315.61,315.74,2278.0,298.7624,298.9801,298.6962,298.8192,2278.0
2021-02-08 15:25:00,315.73,315.93,315.72,315.89,2994.0,298.8097,298.999,298.8003,298.9612,2994.0
2021-02-08 15:30:00,315.98,316.08,315.67,315.72,5466.0,299.0463,299.141,298.7529,298.8003,5466.0
2021-02-08 15:35:00,315.68,315.88,315.66,315.83,6696.0,298.7624,298.9517,298.7435,298.9044,6696.0
2021-02-08 15:40:00,315.84,315.98,315.7,315.9,5784.0,298.9138,299.0463,298.7813,298.9706,5784.0
2021-02-08 15:45:00,315.89,316.5,315.89,316.5,11966.0,298.9612,299.5385,298.9612,299.5385,11966.0
2021-02-08 15:50:00,316.43,316.71,316.37,316.68,9840.0,299.4722,299.7372,299.4154,299.7088,9840.0
2021-02-08 15:55:00,316.66,317.19,316.46,317.16,49339.0,299.6899,300.1915,299.5006,300.1631,49339.0
2021-02-09 09:30:00,316.02,316.66,314.01,314.5,35427.0,299.0842,299.6899,297.1819,297.6457,35427.0
2021-02-09 09:35:00,314.56,315.4,314.35,314.36,6495.0,297.7024,298.4974,297.5037,297.5132,6495.0
2021-02-09 09:40:00,314.38,314.66,313.17,313.8,5063.0,297.5321,297.7971,296.3869,296.9832,5063.0
2021-02-09 09:45:00,313.77,314.78,313.76,314.27,6928.0,296.9548,297.9106,296.9453,297.428,6928.0
2021-02-09 09:50:00,314.76,314.8,313.93,314.06,6218.0,297.8917,297.9296,297.1062,297.2292,6218.0
2021-02-09 09:55:00,313.99,314.85,313.98,314.0,6480.0,297.163,297.9769,297.1535,297.1724,6480.0
2021-02-09 10:00:00,313.98,314.79,313.97,314.05,6360.0,297.1535,297.9201,297.1441,297.2198,6360.0
2021-02-09 10:05:00,314.12,314.89,314.09,314.57,5386.0,297.286,298.0148,297.2576,297.7119,5386.0
2021-02-09 10:10:00,314.77,315.06,314.41,314.63,7472.0,297.9012,298.1756,297.5605,297.7687,7472.0
2021-02-09 10:15:00,314.59,315.06,314.58,314.95,3103.0,297.7308,298.1756,297.7214,298.0715,3103.0
2021-02-09 10:20:00,314.97,315.19,314.83,314.97,8995.0,298.0905,298.2987,297.958,298.0905,8995.0
2021-02-09 10:25:00,315.03,315.2,314.83,315.15,9381.0,298.1472,298.3081,297.958,298.2608,9381.0
2021-02-09 10:30:00,315.07,315.13,314.67,314.85,5146.0,298.1851,298.2419,297.8065,297.9769,5146.0
2021-02-09 10:35:00,314.82,315.15,314.82,315.07,4983.0,297.9485,298.2608,297.9485,298.1851,4983.0
2021-02-09 10:40:00,315.08,315.25,314.99,315.09,12406.0,298.1946,298.3555,298.1094,298.204,12406.0
2021-02-09 10:45:00,315.0,315.0,314.65,314.9,9204.0,298.1189,298.1189,297.7876,298.0242,9204.0
2021-02-09 10:50:00,314.84,315.14,314.84,315.02,3789.0,297.9674,298.2514,297.9674,298.1378,3789.0
2021-02-09 10:55:00,314.98,315.19,314.65,315.02,5377.0,298.0999,298.2987,297.7876,298.1378,5377.0
2021-02-09 11:00:00,315.05,315.26,314.93,315.08,3123.0,298.1662,298.3649,298.0526,298.1946,3123.0
2021-02-09 11:05:00,315.15,315.18,314.85,315.18,5669.0,298.2608,298.2892,297.9769,298.2892,5669.0
2021-02-09 11:10:00,315.17,315.35,314.73,315.25,15618.0,298.2797,298.4501,297.8633,298.3555,15618.0
2021-02-09 11:15:00,315.25,315.33,315.08,315.18,7859.0,298.3555,298.4312,298.1946,298.2892,7859.0
2021-02-09 11:20:00,315.26,315.74,315.15,315.7,12016.0,298.3649,298.8192,298.2608,298.7813,12016.0
2021-02-09 11:25:00,315.73,316.54,315.73,316.4,3901.0,298.8097,299.5763,298.8097,299.4438,3901.0
2021-02-09 11:30:00,316.38,317.39,316.38,317.13,9285.0,299.4249,300.3808,299.4249,300.1347,9285.0
2021-02-09 11:35:00,317.15,317.69,317.0,317.5,7056.0,300.1536,300.6647,300.0117,300.4849,7056.0
2021-02-09 11:40:00,317.5,318.1,317.5,318.04,3694.0,300.4849,301.0527,300.4849,300.9959,3694.0
2021-02-09 11:45:00,318.11,318.27,317.77,317.79,5119.0,301.0622,301.2136,300.7404,300.7593,5119.0
2021-02-09 11:50:00,317.89,317.97,317.55,317.65,3137.0,300.854,300.9297,300.5322,300.6268,3137.0
2021-02-09 11:55:00,317.67,317.75,317.52,317.52,3125.0,300.6458,300.7215,300.5038,300.5038,3125.0
2021-02-09 12:00:00,317.49,317.5,316.3,317.32,15862.0,300.4754,300.4849,299.3492,300.3145,15862.0
2021-02-09 12:05:00,317.35,317.42,317.08,317.42,2712.0,300.3429,300.4092,300.0874,300.4092,2712.0
2021-02-09 12:10:00,317.51,317.71,317.35,317.59,3426.0,300.4943,300.6836,300.3429,300.5701,3426.0
2021-02-09 12:15:00,317.42,317.42,316.87,316.98,4718.0,300.4092,300.4092,299.8886,299.9927,4718.0
2021-02-09 12:20:00,316.95,317.03,316.5,316.95,5249.0,299.9644,300.0401,299.5385,299.9644,5249.0
2021-02-09 12:25:00,317.08,317.59,317.08,317.59,3024.0,300.0874,300.5701,300.0874,300.5701,3024.0
2021-02-09 12:30:00,317.66,317.85,317.36,317.61,4639.0,300.6363,300.8161,300.3524,300.589,4639.0
2021-02-09 12:35:00,317.58,317.74,317.37,317.74,1749.0,300.5606,300.712,300.3618,300.712,1749.0
2021-02-09 12:40:00,317.67,317.76,317.54,317.58,2466.0,300.6458,300.7309,300.5227,300.5606,2466.0
2021-02-09 12:45:00,317.7,317.7,317.35,317.68,2987.0,300.6742,300.6742,300.3429,300.6552,2987.0
2021-02-09 12:50:00,317.68,317.83,317.53,317.66,6086.0,300.6552,300.7972,300.5133,300.6363,6086.0
2021-02-09 12:55:00,317.61,317.83,317.34,317.81,6165.0,300.589,300.7972,300.3335,300.7783,6165.0
2021-02-09 13:00:00,317.92,318.11,317.59,317.59,4873.0,300.8824,301.0622,300.5701,300.5701,4873.0
2021-02-09 13:05:00,317.53,317.66,317.19,317.31,5041.0,300.5133,300.6363,300.1915,300.3051,5041.0
2021-02-09 13:10:00,317.23,317.42,317.22,317.38,1148.0,300.2293,300.4092,300.2199,300.3713,1148.0
2021-02-09 13:15:00,317.55,317.68,317.21,317.56,4576.0,300.5322,300.6552,300.2104,300.5417,4576.0
2021-02-09 13:20:00,317.5,317.51,317.31,317.44,2331.0,300.4849,300.4943,300.3051,300.4281,2331.0
2021-02-09 13:25:00,317.61,317.72,317.53,317.58,2500.0,300.589,300.6931,300.5133,300.5606,2500.0
2021-02-09 13:30:00,317.7,317.74,317.42,317.71,7864.0,300.6742,300.712,300.4092,300.6836,7864.0
2021-02-09 13:35:00,317.88,317.95,317.58,317.59,1949.0,300.8445,300.9108,300.5606,300.5701,1949.0
2021-02-09 13:40:00,317.57,317.7,317.13,317.21,6318.0,300.5511,300.6742,300.1347,300.2104,6318.0
2021-02-09 13:45:00,317.22,317.47,317.16,317.47,3114.0,300.2199,300.4565,300.1631,300.4565,3114.0
2021-02-09 13:50:00,317.34,317.5,317.33,317.46,1645.0,300.3335,300.4849,300.324,300.447,1645.0
2021-02-09 13:55:00,317.48,317.89,317.48,317.84,2384.0,300.466,300.854,300.466,300.8067,2384.0
2021-02-09 14:00:00,317.79,317.84,317.68,317.81,6453.0,300.7593,300.8067,300.6552,300.7783,6453.0
2021-02-09 14:05:00,317.86,317.86,317.51,317.79,5045.0,300.8256,300.8256,300.4943,300.7593,5045.0
2021-02-09 14:10:00,317.77,317.79,317.54,317.55,2967.0,300.7404,300.7593,300.5227,300.5322,2967.0
2021-02-09 14:15:00,317.71,317.72,317.48,317.58,5313.0,300.6836,300.6931,300.466,300.5606,5313.0
2021-02-09 14:20:00,317.59,317.59,317.04,317.2,24736.0,300.5701,300.5701,300.0495,300.201,24736.0
2021-02-09 14:25:00,317.17,317.24,316.89,316.89,32610.0,300.1726,300.2388,299.9076,299.9076,32610.0
2021-02-09 14:30:00,316.85,317.0,316.67,317.0,4770.0,299.8697,300.0117,299.6994,300.0117,4770.0
2021-02-09 14:35:00,317.0,317.24,316.78,316.82,4363.0,300.0117,300.2388,299.8035,299.8413,4363.0
2021-02-09 14:40:00,316.79,316.79,316.54,316.68,2011.0,299.8129,299.8129,299.5763,299.7088,2011.0
2021-02-09 14:45:00,316.65,317.03,316.57,316.98,9078.0,299.6804,300.0401,299.6047,299.9927,9078.0
2021-02-09 14:50:00,316.85,316.85,316.65,316.82,3402.0,299.8697,299.8697,299.6804,299.8413,3402.0
2021-02-09 14:55:00,316.71,316.84,316.62,316.72,5587.0,299.7372,299.8602,299.652,299.7467,5587.0
2021-02-09 15:00:00,316.89,317.02,316.76,316.77,4157.0,299.9076,300.0306,299.7845,299.794,4157.0
2021-02-09 15:05:00,316.8,316.87,316.75,316.87,3712.0,299.8224,299.8886,299.7751,299.8886,3712.0
2021-02-09 15:10:00,316.86,316.86,316.65,316.82,11863.0,299.8792,299.8792,299.6804,299.8413,11863.0
2021-02-09 15:15:00,316.82,316.82,316.43,316.5,7994.0,299.8413,299.8413,299.4722,299.5385,7994.0
2021-02-09 15:20:00,316.5,316.52,316.06,316.06,7697.0,299.5385,299.5574,299.122,299.122,7697.0
2021-02-09 15:25:00,316.08,316.31,316.04,316.23,6622.0,299.141,299.3587,299.1031,299.2829,6622.0
2021-02-09 15:30:00,316.18,316.18,315.74,315.79,13225.0,299.2356,299.2356,298.8192,298.8665,13225.0
2021-02-09 15:35:00,315.81,315.95,315.75,315.82,16928.0,298.8854,299.0179,298.8287,298.8949,16928.0
2021-02-09 15:40:00,315.83,315.99,315.63,315.86,17345.0,298.9044,299.0558,298.7151,298.9328,17345.0
2021-02-09 15:45:00,315.84,315.86,315.32,315.34,14998.0,298.9138,298.9328,298.4217,298.4406,14998.0
2021-02-09 15:50:00,315.3,315.49,314.97,315.41,25345.0,298.4028,298.5826,298.0905,298.5069,25345.0
2021-02-09 15:55:00,315.4,315.52,314.85,315.26,40896.0,298.4974,298.611,297.9769,298.3649,40896.0
2021-02-10 09:30:00,317.55,317.8,313.32,315.22,29008.0,300.5322,300.7688,296.5289,298.3271,29008.0
2021-02-10 09:35:00,315.1,316.68,315.09,315.92,7249.0,298.2135,299.7088,298.204,298.9896,7249.0
2021-02-10 09:40:00,316.05,317.45,316.05,316.75,8192.0,299.1126,300.4376,299.1126,299.7751,8192.0
2021-02-10 09:45:00,316.95,317.13,316.39,316.95,4264.0,299.9644,300.1347,299.4344,299.9644,4264.0
2021-02-10 09:50:00,316.25,316.6,315.78,316.59,4469.0,299.3019,299.6331,298.8571,299.6236,4469.0
2021-02-10 09:55:00,316.78,316.95,315.84,316.07,4877.0,299.8035,299.9644,298.9138,299.1315,4877.0
2021-02-10 10:00:00,316.31,316.57,315.6,315.88,4312.0,299.3587,299.6047,298.6867,298.9517,4312.0
2021-02-10 10:05:00,315.91,316.3,315.86,316.28,6527.0,298.9801,299.3492,298.9328,299.3303,6527.0
2021-02-10 10:10:00,316.08,316.29,314.63,314.72,9663.0,299.141,299.3397,297.7687,297.8539,9663.0
2021-02-10 10:15:00,314.73,314.83,314.02,314.3,4117.0,297.8633,297.958,297.1914,297.4564,4117.0
2021-02-10 10:20:00,314.13,314.53,313.42,313.91,13178.0,297.2955,297.674,296.6235,297.0873,13178.0
2021-02-10 10:25:00,313.81,314.43,313.34,314.43,12184.0,296.9926,297.5794,296.5478,297.5794,12184.0
2021-02-10 10:30:00,314.44,314.57,313.68,313.86,4917.0,297.5889,297.7119,296.8696,297.0399,4917.0
2021-02-10 10:35:00,313.86,314.51,312.67,312.72,12018.0,297.0399,297.6551,295.9137,295.961,12018.0
2021-02-10 10:40:00,312.8,313.28,311.63,311.65,12669.0,296.0368,296.491,294.9295,294.9484,12669.0
2021-02-10 10:45:00,311.75,312.53,311.37,312.53,15224.0,295.043,295.7812,294.6834,295.7812,15224.0
2021-02-10 10:50:00,312.36,313.19,312.12,313.03,4108.0,295.6203,296.4059,295.3932,296.2544,4108.0
2021-02-10 10:55:00,312.83,313.69,312.78,313.53,7246.0,296.0651,296.8791,296.0178,296.7276,7246.0
2021-02-10 11:00:00,313.73,313.95,313.16,313.17,7625.0,296.9169,297.1251,296.3775,296.3869,7625.0
2021-02-10 11:05:00,313.16,313.59,313.16,313.59,4491.0,296.3775,296.7844,296.3775,296.7844,4491.0
2021-02-10 11:10:00,313.89,314.66,313.76,314.66,1836.0,297.0683,297.7971,296.9453,297.7971,1836.0
2021-02-10 11:15:00,314.73,314.74,314.2,314.46,4252.0,297.8633,297.8728,297.3617,297.6078,4252.0
2021-02-10 11:20:00,314.42,314.82,314.39,314.77,1766.0,297.5699,297.9485,297.5415,297.9012,1766.0
2021-02-10 11:25:00,314.85,315.17,314.05,314.07,4445.0,297.9769,298.2797,297.2198,297.2387,4445.0
2021-02-10 11:30:00,313.98,314.39,313.65,314.38,3130.0,297.1535,297.5415,296.8412,297.5321,3130.0
2021-02-10 11:35:00,314.25,314.25,314.09,314.22,501.0,297.409,297.409,297.2576,297.3807,501.0
2021-02-10 11:40:00,314.3,314.69,314.24,314.41,4003.0,297.4564,297.8255,297.3996,297.5605,4003.0
2021-02-10 11:45:00,314.54,314.57,314.24,314.57,4447.0,297.6835,297.7119,297.3996,297.7119,4447.0
2021-02-10 11:50:00,314.8,315.07,314.57,314.74,4287.0,297.9296,298.1851,297.7119,297.8728,4287.0
2021-02-10 11:55:00,315.32,315.48,315.01,315.01,1459.0,298.4217,298.5731,298.1283,298.1283,1459.0
2021-02-10 12:00:00,315.04,315.17,314.23,314.42,7682.0,298.1567,298.2797,297.3901,297.5699,7682.0
2021-02-10 12:05:00,314.35,314.49,314.12,314.18,2964.0,297.5037,297.6362,297.286,297.3428,2964.0
2021-02-10 12:10:00,314.22,314.64,314.2,314.64,3460.0,297.3807,297.7781,297.3617,297.7781,3460.0
2021-02-10 12:15:00,314.57,314.71,314.2,314.61,2694.0,297.7119,297.8444,297.3617,297.7498,2694.0
2021-02-10 12:20:00,314.6,314.62,314.17,314.17,1703.0,297.7403,297.7592,297.3333,297.3333,1703.0
2021-02-10 12:25:00,314.17,314.66,313.84,314.32,4100.0,297.3333,297.7971,297.021,297.4753,4100.0
2021-02-10 12:30:00,314.27,314.27,314.09,314.14,1499.0,297.428,297.428,297.2576,297.3049,1499.0
2021-02-10 12:35:00,314.35,314.35,314.01,314.16,2312.0,297.5037,297.5037,297.1819,297.3239,2312.0
2021-02-10 12:40:00,314.17,314.62,314.16,314.5,1940.0,297.3333,297.7592,297.3239,297.6457,1940.0
2021-02-10 12:45:00,314.41,314.56,314.3,314.54,1832.0,297.5605,297.7024,297.4564,297.6835,1832.0
2021-02-10 12:50:00,314.41,314.86,314.4,314.86,786.0,297.5605,297.9864,297.551,297.9864,786.0
2021-02-10 12:55:00,314.77,314.94,314.71,314.72,2196.0,297.9012,298.0621,297.8444,297.8539,2196.0
2021-02-10 13:00:00,314.73,314.79,314.69,314.72,1038.0,297.8633,297.9201,297.8255,297.8539,1038.0
2021-02-10 13:05:00,314.99,315.11,314.94,315.02,2619.0,298.1094,298.223,298.0621,298.1378,2619.0
2021-02-10 13:10:00,315.12,315.39,314.99,315.32,2554.0,298.2324,298.488,298.1094,298.4217,2554.0
2021-02-10 13:15:00,315.24,315.35,315.11,315.11,3377.0,298.346,298.4501,298.223,298.223,3377.0
2021-02-10 13:20:00,315.11,315.17,314.93,315.04,3190.0,298.223,298.2797,298.0526,298.1567,3190.0
2021-02-10 13:25:00,315.05,315.25,315.04,315.19,3233.0,298.1662,298.3555,298.1567,298.2987,3233.0
2021-02-10 13:30:00,315.25,316.24,315.23,316.2,9091.0,298.3555,299.2924,298.3365,299.2545,9091.0
2021-02-10 13:35:00,316.24,316.63,315.95,315.96,10368.0,299.2924,299.6615,299.0179,299.0274,10368.0
2021-02-10 13:40:00,316.05,316.44,316.04,316.16,8886.0,299.1126,299.4817,299.1031,299.2167,8886.0
2021-02-10 13:45:00,316.08,316.09,315.6,315.64,4949.0,299.141,299.1504,298.6867,298.7246,4949.0
2021-02-10 13:50:00,315.6,315.84,315.56,315.68,6225.0,298.6867,298.9138,298.6488,298.7624,6225.0
2021-02-10 13:55:00,315.6,315.68,315.17,315.38,6255.0,298.6867,298.7624,298.2797,298.4785,6255.0
2021-02-10 14:00:00,315.14,315.68,315.09,315.22,2519.0,298.2514,298.7624,298.204,298.3271,2519.0
2021-02-10 14:05:00,315.21,315.56,315.19,315.47,6384.0,298.3176,298.6488,298.2987,298.5637,6384.0
2021-02-10 14:10:00,315.46,315.54,315.35,315.43,2796.0,298.5542,298.6299,298.4501,298.5258,2796.0
2021-02-10 14:15:00,315.21,315.21,314.84,314.91,2672.0,298.3176,298.3176,297.9674,298.0337,2672.0
2021-02-10 14:20:00,314.85,314.86,314.48,314.69,3094.0,297.9769,297.9864,297.6267,297.8255,3094.0
2021-02-10 14:25:00,314.73,315.47,314.73,315.47,5440.0,297.8633,298.5637,297.8633,298.5637,5440.0
2021-02-10 14:30:00,315.51,316.26,315.31,316.26,5472.0,298.6015,299.3113,298.4122,299.3113,5472.0
2021-02-10 14:35:00,316.07,316.28,315.91,315.91,4140.0,299.1315,299.3303,298.9801,298.9801,4140.0
2021-02-10 14:40:00,315.89,316.25,315.89,316.13,4665.0,298.9612,299.3019,298.9612,299.1883,4665.0
2021-02-10 14:45:00,316.21,316.42,316.08,316.34,3214.0,299.264,299.4628,299.141,299.387,3214.0
2021-02-10 14:50:00,316.38,316.6,316.14,316.16,4090.0,299.4249,299.6331,299.1978,299.2167,4090.0
2021-02-10 14:55:00,316.21,316.33,316.02,316.05,6508.0,299.264,299.3776,299.0842,299.1126,6508.0
2021-02-10 15:00:00,316.04,316.14,315.9,316.01,9957.0,299.1031,299.1978,298.9706,299.0747,9957.0
2021-02-10 15:05:00,315.87,316.03,315.86,315.99,3953.0,298.9422,299.0937,298.9328,299.0558,3953.0
2021-02-10 15:10:00,315.88,316.21,315.77,316.09,5317.0,298.9517,299.264,298.8476,299.1504,5317.0
2021-02-10 15:15:00,316.13,316.2,316.0,316.16,2097.0,299.1883,299.2545,299.0653,299.2167,2097.0
2021-02-10 15:20:00,316.11,316.13,315.67,315.67,11504.0,299.1694,299.1883,298.7529,298.7529,11504.0
2021-02-10 15:25:00,315.73,315.8,315.27,315.38,4364.0,298.8097,298.876,298.3744,298.4785,4364.0
2021-02-10 15:30:00,315.4,315.81,315.3,315.4,8083.0,298.4974,298.8854,298.4028,298.4974,8083.0
2021-02-10 15:35:00,315.34,315.34,314.13,314.22,12021.0,298.4406,298.4406,297.2955,297.3807,12021.0
2021-02-10 15:40:00,314.21,314.85,314.21,314.32,9826.0,297.3712,297.9769,297.3712,297.4753,9826.0
2021-02-10 15:45:00,314.21,314.87,314.01,314.59,33250.0,297.3712,297.9958,297.1819,297.7308,33250.0
2021-02-10 15:50:00,314.55,314.96,313.83,313.95,50731.0,297.693,298.081,297.0116,297.1251,50731.0
2021-02-10 15:55:00,314.05,314.09,312.89,313.64,119925.0,297.2198,297.2576,296.1219,296.8317,119925.0
2021-02-11 09:30:00,314.69,315.82,313.77,314.82,33698.0,297.8255,298.8949,296.9548,297.9485,33698.0
2021-02-11 09:35:00,314.78,314.78,313.47,314.02,4977.0,297.9106,297.9106,296.6708,297.1914,4977.0
2021-02-11 09:40:00,313.79,313.8,312.8,312.91,6765.0,296.9737,296.9832,296.0368,296.1409,6765.0
2021-02-11 09:45:00,313.01,313.65,312.93,313.5,5052.0,296.2355,296.8412,296.1598,296.6992,5052.0
2021-02-11 09:50:00,313.38,313.38,311.31,311.57,16925.0,296.5857,296.5857,294.6266,294.8727,16925.0
2021-02-11 09:55:00,311.53,311.66,310.38,310.77,19177.0,294.8348,294.9578,293.7464,294.1155,19177.0
2021-02-11 10:00:00,310.79,311.45,310.62,311.28,8039.0,294.1345,294.7591,293.9736,294.5982,8039.0
2021-02-11 10:05:00,311.29,311.97,311.08,311.88,8049.0,294.6077,295.2512,294.4089,295.1661,8049.0
2021-02-11 10:10:00,312.04,312.09,311.58,311.6,4613.0,295.3175,295.3648,294.8821,294.9011,4613.0
2021-02-11 10:15:00,311.62,312.14,311.61,311.64,3972.0,294.92,295.4121,294.9105,294.9389,3972.0
2021-02-11 10:20:00,311.71,312.7,311.58,312.61,4519.0,295.0052,295.9421,294.8821,295.8569,4519.0
2021-02-11 10:25:00,312.52,312.52,311.92,312.04,5439.0,295.7718,295.7718,295.2039,295.3175,5439.0
2021-02-11 10:30:00,312.16,312.16,311.71,311.84,8199.0,295.4311,295.4311,295.0052,295.1282,8199.0
2021-02-11 10:35:00,311.74,312.02,311.74,311.94,6771.0,295.0336,295.2986,295.0336,295.2228,6771.0
2021-02-11 10:40:00,311.79,312.11,311.51,311.51,8079.0,295.0809,295.3837,294.8159,294.8159,8079.0
2021-02-11 10:45:00,311.59,311.99,311.52,311.66,6500.0,294.8916,295.2702,294.8254,294.9578,6500.0
2021-02-11 10:50:00,311.66,311.95,311.49,311.85,5294.0,294.9578,295.2323,294.797,295.1377,5294.0
2021-02-11 10:55:00,311.79,311.99,310.89,310.9,7238.0,295.0809,295.2702,294.2291,294.2386,7238.0
2021-02-11 11:00:00,310.82,311.02,310.56,311.02,7949.0,294.1629,294.3521,293.9168,294.3521,7949.0
2021-02-11 11:05:00,311.04,311.08,310.51,310.53,4843.0,294.3711,294.4089,293.8695,293.8884,4843.0
2021-02-11 11:10:00,310.68,310.71,310.33,310.41,3623.0,294.0304,294.0588,293.6991,293.7748,3623.0
2021-02-11 11:15:00,310.33,310.47,310.05,310.2,5177.0,293.6991,293.8316,293.4341,293.5761,5177.0
2021-02-11 11:20:00,310.08,310.74,309.73,310.55,12143.0,293.4625,294.0872,293.1313,293.9073,12143.0
2021-02-11 11:25:00,310.64,310.8,310.61,310.78,3892.0,293.9925,294.1439,293.9641,294.125,3892.0
2021-02-11 11:30:00,310.74,311.0,310.39,310.85,5088.0,294.0872,294.3332,293.7559,294.1913,5088.0
2021-02-11 11:35:00,311.06,311.96,311.06,311.87,3367.0,294.39,295.2418,294.39,295.1566,3367.0
2021-02-11 11:40:00,311.78,312.08,311.78,312.08,4509.0,295.0714,295.3553,295.0714,295.3553,4509.0
2021-02-11 11:45:00,312.02,312.45,311.83,312.45,5043.0,295.2986,295.7055,295.1187,295.7055,5043.0
2021-02-11 11:50:00,312.48,312.48,312.13,312.27,6944.0,295.7339,295.7339,295.4027,295.5352,6944.0
2021-02-11 11:55:00,312.39,312.39,311.91,311.93,2600.0,295.6487,295.6487,295.1945,295.2134,2600.0
2021-02-11 12:00:00,311.92,311.99,311.71,311.89,3001.0,295.2039,295.2702,295.0052,295.1755,3001.0
2021-02-11 12:05:00,311.94,311.95,311.56,311.65,4058.0,295.2228,295.2323,294.8632,294.9484,4058.0
2021-02-11 12:10:00,311.53,311.57,311.1,311.1,3316.0,294.8348,294.8727,294.4279,294.4279,3316.0
2021-02-11 12:15:00,311.15,311.15,310.25,310.25,4298.0,294.4752,294.4752,293.6234,293.6234,4298.0
2021-02-11 12:20:00,310.16,310.68,310.14,310.15,4332.0,293.5382,294.0304,293.5193,293.5288,4332.0
2021-02-11 12:25:00,310.3,310.49,309.53,309.62,4794.0,293.6707,293.8506,292.942,293.0272,4794.0
2021-02-11 12:30:00,309.98,310.77,309.81,310.77,5241.0,293.3679,294.1155,293.207,294.1155,5241.0
2021-02-11 12:35:00,310.73,310.85,310.49,310.68,6546.0,294.0777,294.1913,293.8506,294.0304,6546.0
2021-02-11 12:40:00,310.48,310.48,309.42,309.42,7455.0,293.8411,293.8411,292.8379,292.8379,7455.0
2021-02-11 12:45:00,309.43,310.17,309.05,310.17,7288.0,292.8474,293.5477,292.4877,293.5477,7288.0
2021-02-11 12:50:00,310.1,310.19,309.69,309.89,4683.0,293.4815,293.5666,293.0934,293.2827,4683.0
2021-02-11 12:55:00,309.89,310.48,309.89,310.18,3599.0,293.2827,293.8411,293.2827,293.5572,3599.0
2021-02-11 13:00:00,310.06,310.16,309.8,310.12,4907.0,293.4436,293.5382,293.1975,293.5004,4907.0
2021-02-11 13:05:00,310.19,310.26,309.95,310.12,4638.0,293.5666,293.6329,293.3395,293.5004,4638.0
2021-02-11 13:10:00,310.09,310.17,309.83,310.17,1700.0,293.472,293.5477,293.2259,293.5477,1700.0
2021-02-11 13:15:00,310.1,310.55,310.09,310.3,5805.0,293.4815,293.9073,293.472,293.6707,5805.0
2021-02-11 13:20:00,310.43,311.53,310.43,311.42,3842.0,293.7938,294.8348,293.7938,294.7307,3842.0
2021-02-11 13:25:00,311.56,311.82,311.32,311.66,4767.0,294.8632,295.1093,294.6361,294.9578,4767.0
2021-02-11 13:30:00,311.61,311.72,311.34,311.42,9060.0,294.9105,295.0146,294.655,294.7307,9060.0
2021-02-11 13:35:00,311.44,311.8,311.39,311.75,4563.0,294.7496,295.0903,294.7023,295.043,4563.0
2021-02-11 13:40:00,311.77,311.8,311.16,311.29,3799.0,295.062,295.0903,294.4846,294.6077,3799.0
2021-02-11 13:45:00,311.23,311.66,311.2,311.3,3634.0,294.5509,294.9578,294.5225,294.6171,3634.0
2021-02-11 13:50:00,311.31,311.61,311.28,311.38,4215.0,294.6266,294.9105,294.5982,294.6929,4215.0
2021-02-11 13:55:00,311.26,311.56,311.2,311.46,10697.0,294.5793,294.8632,294.5225,294.7686,10697.0
2021-02-11 14:00:00,311.42,311.42,310.62,310.62,5024.0,294.7307,294.7307,293.9736,293.9736,5024.0
2021-02-11 14:05:00,310.62,310.86,310.48,310.48,6292.0,293.9736,294.2007,293.8411,293.8411,6292.0
2021-02-11 14:10:00,310.45,310.62,310.26,310.42,4864.0,293.8127,293.9736,293.6329,293.7843,4864.0
2021-02-11 14:15:00,310.5,310.94,310.48,310.75,4441.0,293.86,294.2764,293.8411,294.0966,4441.0
2021-02-11 14:20:00,310.83,311.03,310.57,310.64,12115.0,294.1723,294.3616,293.9263,293.9925,12115.0
2021-02-11 14:25:00,310.7,310.75,310.37,310.71,15685.0,294.0493,294.0966,293.737,294.0588,15685.0
2021-02-11 14:30:00,310.79,311.17,310.52,311.17,4164.0,294.1345,294.4941,293.8789,294.4941,4164.0
2021-02-11 14:35:00,311.08,311.47,311.06,311.47,1800.0,294.4089,294.778,294.39,294.778,1800.0
2021-02-11 14:40:00,311.48,312.09,311.48,312.09,2226.0,294.7875,295.3648,294.7875,295.3648,2226.0
2021-02-11 14:45:00,312.17,312.42,312.03,312.05,5552.0,295.4405,295.6771,295.308,295.3269,5552.0
2021-02-11 14:50:00,312.08,312.37,312.06,312.37,8183.0,295.3553,295.6298,295.3364,295.6298,8183.0
2021-02-11 14:55:00,312.4,312.65,312.26,312.65,4708.0,295.6582,295.8948,295.5257,295.8948,4708.0
2021-02-11 15:00:00,312.56,312.72,312.52,312.62,7470.0,295.8096,295.961,295.7718,295.8664,7470.0
2021-02-11 15:05:00,312.64,313.19,312.64,313.13,4642.0,295.8853,296.4059,295.8853,296.3491,4642.0
2021-02-11 15:10:00,313.13,313.62,313.13,313.49,5582.0,296.3491,296.8128,296.3491,296.6898,5582.0
2021-02-11 15:15:00,313.48,313.59,313.3,313.53,7327.0,296.6803,296.7844,296.51,296.7276,7327.0
2021-02-11 15:20:00,313.5,313.97,313.5,313.87,8492.0,296.6992,297.1441,296.6992,297.0494,8492.0
2021-02-11 15:25:00,313.85,314.02,313.75,313.92,5951.0,297.0305,297.1914,296.9358,297.0967,5951.0
2021-02-11 15:30:00,314.0,314.06,313.75,313.78,5550.0,297.1724,297.2292,296.9358,296.9642,5550.0
2021-02-11 15:35:00,313.72,313.82,313.52,313.55,5892.0,296.9075,297.0021,296.7182,296.7466,5892.0
2021-02-11 15:40:00,313.6,314.03,313.6,313.66,8949.0,296.7939,297.2008,296.7939,296.8507,8949.0
2021-02-11 15:45:00,313.64,314.27,313.64,314.09,10577.0,296.8317,297.428,296.8317,297.2576,10577.0
2021-02-11 15:50:00,314.17,314.27,313.85,314.27,13849.0,297.3333,297.428,297.0305,297.428,13849.0
2021-02-11 15:55:00,314.2,314.77,314.18,314.46,38314.0,297.3617,297.9012,297.3428,297.6078,38314.0
2021-02-12 09:30:00,314.05,314.62,313.59,314.1,34991.0,297.2198,297.7592,296.7844,297.2671,34991.0
2021-02-12 09:35:00,314.86,315.79,314.41,314.53,9783.0,297.9864,298.8665,297.5605,297.674,9783.0
2021-02-12 09:40:00,314.13,314.47,313.69,314.09,9272.0,297.2955,297.6173,296.8791,297.2576,9272.0
2021-02-12 09:45:00,314.04,314.7,313.9,314.03,4434.0,297.2103,297.8349,297.0778,297.2008,4434.0
2021-02-12 09:50:00,314.02,314.32,313.68,313.75,5107.0,297.1914,297.4753,296.8696,296.9358,5107.0
2021-02-12 09:55:00,313.73,313.76,312.82,313.32,8249.0,296.9169,296.9453,296.0557,296.5289,8249.0
2021-02-12 10:00:00,313.18,314.07,313.1,314.03,16603.0,296.3964,297.2387,296.3207,297.2008,16603.0
2021-02-12 10:05:00,314.11,314.85,313.76,313.89,11229.0,297.2766,297.9769,296.9453,297.0683,11229.0
2021-02-12 10:10:00,314.09,314.21,313.59,313.8,7838.0,297.2576,297.3712,296.7844,296.9832,7838.0
2021-02-12 10:15:00,313.67,313.84,313.43,313.72,6773.0,296.8601,297.021,296.633,296.9075,6773.0
2021-02-12 10:20:00,313.77,314.29,313.77,313.9,5094.0,296.9548,297.4469,296.9548,297.0778,5094.0
2021-02-12 10:25:00,313.91,314.32,313.78,314.03,6439.0,297.0873,297.4753,296.9642,297.2008,6439.0
2021-02-12 10:30:00,313.95,314.35,313.59,314.35,5438.0,297.1251,297.5037,296.7844,297.5037,5438.0
2021-02-12 10:35:00,314.56,315.08,314.56,314.93,8887.0,297.7024,298.1946,297.7024,298.0526,8887.0
2021-02-12 10:40:00,314.92,315.32,314.84,315.09,6504.0,298.0431,298.4217,297.9674,298.204,6504.0
2021-02-12 10:45:00,315.07,315.08,314.04,314.05,4320.0,298.1851,298.1946,297.2103,297.2198,4320.0
2021-02-12 10:50:00,314.25,314.25,313.63,313.76,6904.0,297.409,297.409,296.8223,296.9453,6904.0
2021-02-12 10:55:00,313.77,313.86,313.4,313.4,10322.0,296.9548,297.0399,296.6046,296.6046,10322.0
2021-02-12 11:00:00,313.42,313.56,313.14,313.25,3802.0,296.6235,296.756,296.3585,296.4626,3802.0
2021-02-12 11:05:00,313.32,313.66,313.2,313.52,1745.0,296.5289,296.8507,296.4153,296.7182,1745.0
2021-02-12 11:10:00,313.57,313.98,313.49,313.98,2900.0,296.7655,297.1535,296.6898,297.1535,2900.0
2021-02-12 11:15:00,314.08,314.41,314.04,314.21,5351.0,297.2482,297.5605,297.2103,297.3712,5351.0
2021-02-12 11:20:00,314.23,314.23,313.64,313.65,6993.0,297.3901,297.3901,296.8317,296.8412,6993.0
2021-02-12 11:25:00,313.61,313.78,313.42,313.78,3340.0,296.8033,296.9642,296.6235,296.9642,3340.0
2021-02-12 11:30:00,313.83,313.85,313.62,313.84,900.0,297.0116,297.0305,296.8128,297.021,900.0
2021-02-12 11:35:00,313.9,314.0,313.56,313.59,2100.0,297.0778,297.1724,296.756,296.7844,2100.0
2021-02-12 11:40:00,313.7,314.08,313.7,313.81,8945.0,296.8885,297.2482,296.8885,296.9926,8945.0
2021-02-12 11:45:00,313.88,314.29,313.87,314.29,1025.0,297.0589,297.4469,297.0494,297.4469,1025.0
2021-02-12 11:50:00,314.36,314.47,314.25,314.25,1674.0,297.5132,297.6173,297.409,297.409,1674.0
2021-02-12 11:55:00,314.25,314.32,314.13,314.22,2618.0,297.409,297.4753,297.2955,297.3807,2618.0
2021-02-12 12:00:00,314.2,314.4,314.08,314.08,3856.0,297.3617,297.551,297.2482,297.2482,3856.0
2021-02-12 12:05:00,314.24,314.24,313.93,314.04,6933.0,297.3996,297.3996,297.1062,297.2103,6933.0
2021-02-12 12:10:00,313.93,313.96,313.7,313.7,3889.0,297.1062,297.1346,296.8885,296.8885,3889.0
2021-02-12 12:15:00,313.59,313.78,313.55,313.7,1903.0,296.7844,296.9642,296.7466,296.8885,1903.0
2021-02-12 12:20:00,313.69,313.71,313.45,313.48,2650.0,296.8791,296.898,296.6519,296.6803,2650.0
2021-02-12 12:25:00,313.55,313.85,313.44,313.85,5878.0,296.7466,297.0305,296.6425,297.0305,5878.0
2021-02-12 12:30:00,313.8,313.89,313.68,313.89,4212.0,296.9832,297.0683,296.8696,297.0683,4212.0
2021-02-12 12:35:00,313.91,313.91,313.5,313.6,5420.0,297.0873,297.0873,296.6992,296.7939,5420.0
2021-02-12 12:40:00,313.65,313.74,313.51,313.59,3500.0,296.8412,296.9264,296.7087,296.7844,3500.0
2021-02-12 12:45:00,313.61,313.82,313.6,313.77,4913.0,296.8033,297.0021,296.7939,296.9548,4913.0
2021-02-12 12:50:00,313.76,314.16,313.76,313.79,4597.0,296.9453,297.3239,296.9453,296.9737,4597.0
2021-02-12 12:55:00,313.7,313.91,313.66,313.86,7426.0,296.8885,297.0873,296.8507,297.0399,7426.0
2021-02-12 13:00:00,313.82,314.3,313.55,314.15,60463.0,297.0021,297.4564,296.7466,297.3144,60463.0
2021-02-12 13:05:00,314.15,314.15,313.24,313.31,99459.0,297.3144,297.3144,296.4532,296.5194,99459.0
2021-02-12 13:10:00,313.36,313.5,313.06,313.09,8716.0,296.5667,296.6992,296.2828,296.3112,8716.0
2021-02-12 13:15:00,312.91,313.11,312.6,312.74,6084.0,296.1409,296.3301,295.8475,295.98,6084.0
2021-02-12 13:20:00,312.66,312.99,312.49,312.88,4778.0,295.9043,296.2166,295.7434,296.1125,4778.0
2021-02-12 13:25:00,312.95,313.25,312.79,313.08,1502.0,296.1787,296.4626,296.0273,296.3018,1502.0
2021-02-12 13:30:00,313.26,313.35,313.01,313.21,2712.0,296.4721,296.5573,296.2355,296.4248,2712.0
2021-02-12 13:35:00,313.27,313.44,313.25,313.29,6996.0,296.4816,296.6425,296.4626,296.5005,6996.0
2021-02-12 13:40:00,313.21,313.32,313.03,313.14,9580.0,296.4248,296.5289,296.2544,296.3585,9580.0
2021-02-12 13:45:00,313.1,313.24,312.85,313.23,4807.0,296.3207,296.4532,296.0841,296.4437,4807.0
2021-02-12 13:50:00,313.22,313.26,313.03,313.07,5153.0,296.4342,296.4721,296.2544,296.2923,5153.0
2021-02-12 13:55:00,313.12,313.12,312.28,312.35,8799.0,296.3396,296.3396,295.5446,295.6109,8799.0
2021-02-12 14:00:00,312.43,312.75,312.35,312.68,3632.0,295.6866,295.9894,295.6109,295.9232,3632.0
2021-02-12 14:05:00,312.75,313.22,312.72,313.16,2834.0,295.9894,296.4342,295.961,296.3775,2834.0
2021-02-12 14:10:00,313.28,313.29,312.97,313.1,5618.0,296.491,296.5005,296.1976,296.3207,5618.0
2021-02-12 14:15:00,313.16,313.48,313.09,313.48,5675.0,296.3775,296.6803,296.3112,296.6803,5675.0
2021-02-12 14:20:00,313.4,313.45,313.03,313.42,4800.0,296.6046,296.6519,296.2544,296.6235,4800.0
2021-02-12 14:25:00,313.27,313.49,313.27,313.46,2803.0,296.4816,296.6898,296.4816,296.6614,2803.0
2021-02-12 14:30:00,313.48,313.52,313.25,313.3,3105.0,296.6803,296.7182,296.4626,296.51,3105.0
2021-02-12 14:35:00,313.26,313.45,313.04,313.4,4581.0,296.4721,296.6519,296.2639,296.6046,4581.0
2021-02-12 14:40:00,313.51,313.51,313.0,313.29,7737.0,296.7087,296.7087,296.226,296.5005,7737.0
2021-02-12 14:45:00,313.37,313.5,313.3,313.37,10055.0,296.5762,296.6992,296.51,296.5762,10055.0
2021-02-12 14:50:00,313.49,313.8,313.14,313.29,45025.0,296.6898,296.9832,296.3585,296.5005,45025.0
2021-02-12 14:55:00,313.29,313.7,313.21,313.4,8565.0,296.5005,296.8885,296.4248,296.6046,8565.0
2021-02-12 15:00:00,313.47,313.51,312.99,313.08,17845.0,296.6708,296.7087,296.2166,296.3018,17845.0
2021-02-12 15:05:00,313.09,313.29,312.95,313.07,21588.0,296.3112,296.5005,296.1787,296.2923,21588.0
2021-02-12 15:10:00,313.09,313.26,313.03,313.04,10975.0,296.3112,296.4721,296.2544,296.2639,10975.0
2021-02-12 15:15:00,313.03,313.25,312.96,313.18,9913.0,296.2544,296.4626,296.1882,296.3964,9913.0
2021-02-12 15:20:00,313.18,313.62,312.68,312.9,25288.0,296.3964,296.8128,295.9232,296.1314,25288.0
2021-02-12 15:25:00,312.9,313.63,312.89,313.38,127387.0,296.1314,296.8223,296.1219,296.5857,127387.0
2021-02-12 15:30:00,313.28,313.52,313.02,313.32,28533.0,296.491,296.7182,296.245,296.5289,28533.0
2021-02-12 15:35:00,313.36,313.4,313.08,313.32,45726.0,296.5667,296.6046,296.3018,296.5289,45726.0
2021-02-12 15:40:00,313.32,313.45,312.98,313.11,32853.0,296.5289,296.6519,296.2071,296.3301,32853.0
2021-02-12 15:45:00,313.05,313.38,313.04,313.19,24886.0,296.2734,296.5857,296.2639,296.4059,24886.0
2021-02-12 15:50:00,313.31,313.65,312.97,313.3,172615.0,296.5194,296.8412,296.1976,296.51,172615.0
2021-02-12 15:55:00,313.35,313.47,312.94,312.99,146803.0,296.5573,296.6708,296.1693,296.2166,146803.0
2021-02-16 09:30:00,316.81,319.84,316.07,317.81,78519.0,299.8319,302.6995,299.1315,300.7783,78519.0
2021-02-16 09:35:00,318.15,318.15,316.41,316.81,26088.0,301.1,301.1,299.4533,299.8319,26088.0
2021-02-16 09:40:00,316.82,319.22,316.74,318.89,27809.0,299.8413,302.1127,299.7656,301.8004,27809.0
2021-02-16 09:45:00,318.86,319.64,318.29,318.71,33016.0,301.772,302.5102,301.2325,301.63,33016.0
2021-02-16 09:50:00,318.84,319.48,318.21,319.48,76602.0,301.7531,302.3588,301.1568,302.3588,76602.0
2021-02-16 09:55:00,319.57,320.33,319.18,319.18,34524.0,302.4439,303.1632,302.0748,302.0748,34524.0
2021-02-16 10:00:00,319.48,320.61,319.44,319.61,18610.0,302.3588,303.4282,302.3209,302.4818,18610.0
2021-02-16 10:05:00,319.59,320.48,319.55,320.34,21239.0,302.4629,303.3052,302.425,303.1727,21239.0
2021-02-16 10:10:00,320.26,320.45,319.55,319.63,19479.0,303.097,303.2768,302.425,302.5007,19479.0
2021-02-16 10:15:00,319.68,321.0,319.58,320.84,21623.0,302.5481,303.7973,302.4534,303.6459,21623.0
2021-02-16 10:20:00,320.84,321.21,320.73,320.9,33736.0,303.6459,303.9961,303.5418,303.7027,33736.0
2021-02-16 10:25:00,320.97,321.67,320.79,321.56,24163.0,303.7689,304.4314,303.5986,304.3273,24163.0
2021-02-16 10:30:00,321.56,321.63,321.2,321.21,14880.0,304.3273,304.3935,303.9866,303.9961,14880.0
2021-02-16 10:35:00,321.25,321.25,320.51,320.74,18825.0,304.0339,304.0339,303.3336,303.5512,18825.0
2021-02-16 10:40:00,320.66,320.83,319.2,319.2,31600.0,303.4755,303.6364,302.0938,302.0938,31600.0
2021-02-16 10:45:00,319.36,319.45,318.5,318.74,25042.0,302.2452,302.3304,301.4313,301.6584,25042.0
2021-02-16 10:50:00,318.8,319.0,318.08,318.22,15257.0,301.7152,301.9045,301.0338,301.1663,15257.0
2021-02-16 10:55:00,318.24,319.54,318.12,319.0,10822.0,301.1852,302.4156,301.0717,301.9045,10822.0
2021-02-16 11:00:00,319.0,319.11,318.71,318.83,9468.0,301.9045,302.0086,301.63,301.7436,9468.0
2021-02-16 11:05:00,318.82,319.1,318.7,318.96,20408.0,301.7341,301.9991,301.6206,301.8666,20408.0
2021-02-16 11:10:00,319.02,319.68,318.96,319.27,37525.0,301.9234,302.5481,301.8666,302.16,37525.0
2021-02-16 11:15:00,319.19,319.99,319.05,319.71,47969.0,302.0843,302.8414,301.9518,302.5764,47969.0
2021-02-16 11:20:00,319.71,320.0,319.44,319.44,14168.0,302.5764,302.8509,302.3209,302.3209,14168.0
2021-02-16 11:25:00,319.34,319.35,318.35,318.35,12222.0,302.2263,302.2357,301.2893,301.2893,12222.0
2021-02-16 11:30:00,318.42,318.42,317.71,318.41,18361.0,301.3556,301.3556,300.6836,301.3461,18361.0
2021-02-16 11:35:00,318.43,319.15,318.42,318.84,9722.0,301.365,302.0465,301.3556,301.7531,9722.0
2021-02-16 11:40:00,318.87,319.52,318.82,319.26,7622.0,301.7815,302.3966,301.7341,302.1506,7622.0
2021-02-16 11:45:00,319.16,319.26,318.69,318.7,10637.0,302.0559,302.1506,301.6111,301.6206,10637.0
2021-02-16 11:50:00,318.72,318.72,318.3,318.43,9006.0,301.6395,301.6395,301.242,301.365,9006.0
2021-02-16 11:55:00,318.43,318.92,318.36,318.36,16151.0,301.365,301.8288,301.2988,301.2988,16151.0
2021-02-16 12:00:00,318.36,319.4,318.36,319.4,14590.0,301.2988,302.2831,301.2988,302.2831,14590.0
2021-02-16 12:05:00,319.38,319.39,317.69,317.69,12286.0,302.2641,302.2736,300.6647,300.6647,12286.0
2021-02-16 12:10:00,317.78,318.87,317.78,318.8,13491.0,300.7499,301.7815,300.7499,301.7152,13491.0
2021-02-16 12:15:00,318.65,318.8,318.31,318.31,12053.0,301.5732,301.7152,301.2515,301.2515,12053.0
2021-02-16 12:20:00,318.33,318.4,318.0,318.16,175958.0,301.2704,301.3366,300.9581,301.1095,175958.0
2021-02-16 12:25:00,318.16,318.42,318.06,318.33,29701.0,301.1095,301.3556,301.0149,301.2704,29701.0
2021-02-16 12:30:00,318.4,319.32,318.33,319.0,31421.0,301.3366,302.2073,301.2704,301.9045,31421.0
2021-02-16 12:35:00,319.0,319.03,318.21,318.24,65300.0,301.9045,301.9329,301.1568,301.1852,65300.0
2021-02-16 12:40:00,318.3,318.44,317.83,318.42,172753.0,301.242,301.3745,300.7972,301.3556,172753.0
2021-02-16 12:45:00,318.35,318.46,318.05,318.09,22181.0,301.2893,301.3934,301.0054,301.0433,22181.0
2021-02-16 12:50:00,318.11,318.16,317.53,317.8,12976.0,301.0622,301.1095,300.5133,300.7688,12976.0
2021-02-16 12:55:00,317.82,318.12,317.54,317.56,10703.0,300.7877,301.0717,300.5227,300.5417,10703.0
2021-02-16 13:00:00,317.48,317.88,317.12,317.76,22016.0,300.466,300.8445,300.1252,300.7309,22016.0
2021-02-16 13:05:00,317.78,318.18,317.7,318.04,11096.0,300.7499,301.1284,300.6742,300.9959,11096.0
2021-02-16 13:10:00,317.92,318.88,317.76,317.76,62405.0,300.8824,301.7909,300.7309,300.7309,62405.0
2021-02-16 13:15:00,317.72,318.09,317.5,317.51,8291.0,300.6931,301.0433,300.4849,300.4943,8291.0
2021-02-16 13:20:00,317.61,317.84,317.44,317.65,7370.0,300.589,300.8067,300.4281,300.6268,7370.0
2021-02-16 13:25:00,317.68,317.68,316.81,317.13,27386.0,300.6552,300.6552,299.8319,300.1347,27386.0
2021-02-16 13:30:00,317.27,317.8,317.2,317.72,4590.0,300.2672,300.7688,300.201,300.6931,4590.0
2021-02-16 13:35:00,317.77,317.8,317.55,317.71,9199.0,300.7404,300.7688,300.5322,300.6836,9199.0
2021-02-16 13:40:00,317.75,317.8,317.02,317.45,7838.0,300.7215,300.7688,300.0306,300.4376,7838.0
2021-02-16 13:45:00,317.58,317.82,317.28,317.81,5242.0,300.5606,300.7877,300.2767,300.7783,5242.0
2021-02-16 13:50:00,317.78,317.78,317.33,317.46,10749.0,300.7499,300.7499,300.324,300.447,10749.0
2021-02-16 13:55:00,317.59,317.75,317.16,317.48,6511.0,300.5701,300.7215,300.1631,300.466,6511.0
2021-02-16 14:00:00,317.56,317.82,317.48,317.82,9524.0,300.5417,300.7877,300.466,300.7877,9524.0
2021-02-16 14:05:00,317.82,317.82,317.3,317.38,11779.0,300.7877,300.7877,300.2956,300.3713,11779.0
2021-02-16 14:10:00,317.38,317.54,317.28,317.5,7093.0,300.3713,300.5227,300.2767,300.4849,7093.0
2021-02-16 14:15:00,317.5,317.53,317.18,317.23,14907.0,300.4849,300.5133,300.182,300.2293,14907.0
2021-02-16 14:20:00,317.26,317.38,317.09,317.25,16565.0,300.2577,300.3713,300.0969,300.2483,16565.0
2021-02-16 14:25:00,317.25,318.32,317.21,318.21,11784.0,300.2483,301.2609,300.2104,301.1568,11784.0
2021-02-16 14:30:00,318.01,318.1,317.36,317.46,12360.0,300.9675,301.0527,300.3524,300.447,12360.0
2021-02-16 14:35:00,317.46,317.46,316.87,316.94,9507.0,300.447,300.447,299.8886,299.9549,9507.0
2021-02-16 14:40:00,317.02,317.22,316.8,317.22,9484.0,300.0306,300.2199,299.8224,300.2199,9484.0
2021-02-16 14:45:00,317.22,317.3,317.03,317.27,22480.0,300.2199,300.2956,300.0401,300.2672,22480.0
2021-02-16 14:50:00,317.22,317.35,317.12,317.35,22808.0,300.2199,300.3429,300.1252,300.3429,22808.0
2021-02-16 14:55:00,317.35,318.28,317.31,318.27,19497.0,300.3429,301.2231,300.3051,301.2136,19497.0
2021-02-16 15:00:00,318.2,318.26,317.18,317.19,34013.0,301.1474,301.2041,300.182,300.1915,34013.0
2021-02-16 15:05:00,317.23,317.42,317.08,317.41,15549.0,300.2293,300.4092,300.0874,300.3997,15549.0
2021-02-16 15:10:00,317.46,317.5,317.08,317.19,17300.0,300.447,300.4849,300.0874,300.1915,17300.0
2021-02-16 15:15:00,317.21,317.4,317.02,317.16,23438.0,300.2104,300.3902,300.0306,300.1631,23438.0
2021-02-16 15:20:00,317.14,317.36,317.14,317.14,26365.0,300.1442,300.3524,300.1442,300.1442,26365.0
2021-02-16 15:25:00,317.22,317.3,316.88,317.13,183476.0,300.2199,300.2956,299.8981,300.1347,183476.0
2021-02-16 15:30:00,317.19,317.52,317.02,317.46,35314.0,300.1915,300.5038,300.0306,300.447,35314.0
2021-02-16 15:35:00,317.46,317.54,317.16,317.49,22167.0,300.447,300.5227,300.1631,300.4754,22167.0
2021-02-16 15:40:00,317.5,317.98,317.27,317.86,23749.0,300.4849,300.9392,300.2672,300.8256,23749.0
2021-02-16 15:45:00,317.81,317.87,317.33,317.5,23174.0,300.7783,300.835,300.324,300.4849,23174.0
2021-02-16 15:50:00,317.5,317.57,316.75,316.99,53814.0,300.4849,300.5511,299.7751,300.0022,53814.0
2021-02-16 15:55:00,316.96,317.24,316.69,317.24,130455.0,299.9738,300.2388,299.7183,300.2388,130455.0
2021-02-17 09:30:00,314.16,315.34,312.6,312.64,66646.0,297.3239,298.4406,295.8475,295.8853,66646.0
2021-02-17 09:35:00,312.37,313.22,311.39,312.86,39162.0,295.6298,296.4342,294.7023,296.0935,39162.0
2021-02-17 09:40:00,312.56,315.48,312.56,314.0,56030.0,295.8096,298.5731,295.8096,297.1724,56030.0
2021-02-17 09:45:00,314.3,315.59,313.59,315.59,54030.0,297.4564,298.6772,296.7844,298.6772,54030.0
2021-02-17 09:50:00,315.65,316.99,315.55,316.23,7554.0,298.734,300.0022,298.6394,299.2829,7554.0
2021-02-17 09:55:00,316.23,316.93,316.08,316.46,26181.0,299.2829,299.9454,299.141,299.5006,26181.0
2021-02-17 10:00:00,316.49,317.5,316.1,316.63,13247.0,299.529,300.4849,299.1599,299.6615,13247.0
2021-02-17 10:05:00,316.32,316.56,315.9,316.55,6165.0,299.3681,299.5953,298.9706,299.5858,6165.0
2021-02-17 10:10:00,316.19,316.19,315.59,315.73,4378.0,299.2451,299.2451,298.6772,298.8097,4378.0
2021-02-17 10:15:00,315.73,315.74,313.64,314.14,10893.0,298.8097,298.8192,296.8317,297.3049,10893.0
2021-02-17 10:20:00,314.3,314.34,313.75,313.98,4203.0,297.4564,297.4942,296.9358,297.1535,4203.0
2021-02-17 10:25:00,313.61,313.97,313.27,313.68,20914.0,296.8033,297.1441,296.4816,296.8696,20914.0
2021-02-17 10:30:00,313.67,313.9,313.27,313.63,50876.0,296.8601,297.0778,296.4816,296.8223,50876.0
2021-02-17 10:35:00,313.47,314.06,313.47,313.87,20826.0,296.6708,297.2292,296.6708,297.0494,20826.0
2021-02-17 10:40:00,314.0,314.32,313.34,314.22,38985.0,297.1724,297.4753,296.5478,297.3807,38985.0
2021-02-17 10:45:00,314.21,314.88,313.94,314.77,13604.0,297.3712,298.0053,297.1157,297.9012,13604.0
2021-02-17 10:50:00,314.54,314.85,314.22,314.71,17852.0,297.6835,297.9769,297.3807,297.8444,17852.0
2021-02-17 10:55:00,314.89,315.05,314.49,314.84,7370.0,298.0148,298.1662,297.6362,297.9674,7370.0
2021-02-17 11:00:00,314.63,314.87,314.38,314.57,16974.0,297.7687,297.9958,297.5321,297.7119,16974.0
2021-02-17 11:05:00,314.45,314.75,314.36,314.5,17326.0,297.5983,297.8823,297.5132,297.6457,17326.0
2021-02-17 11:10:00,314.49,314.74,314.4,314.5,12928.0,297.6362,297.8728,297.551,297.6457,12928.0
2021-02-17 11:15:00,314.5,314.54,313.5,314.12,15878.0,297.6457,297.6835,296.6992,297.286,15878.0
2021-02-17 11:20:00,313.97,314.31,313.93,314.11,11553.0,297.1441,297.4658,297.1062,297.2766,11553.0
2021-02-17 11:25:00,314.13,314.44,313.93,314.22,6870.0,297.2955,297.5889,297.1062,297.3807,6870.0
2021-02-17 11:30:00,314.13,315.0,314.0,315.0,12912.0,297.2955,298.1189,297.1724,298.1189,12912.0
2021-02-17 11:35:00,315.02,315.23,314.21,314.63,19103.0,298.1378,298.3365,297.3712,297.7687,19103.0
2021-02-17 11:40:00,314.7,315.05,314.37,314.75,16000.0,297.8349,298.1662,297.5226,297.8823,16000.0
2021-02-17 11:45:00,314.66,315.22,314.47,314.94,14830.0,297.7971,298.3271,297.6173,298.0621,14830.0
2021-02-17 11:50:00,315.04,315.38,314.86,315.25,14008.0,298.1567,298.4785,297.9864,298.3555,14008.0
2021-02-17 11:55:00,315.18,315.18,314.84,314.92,4483.0,298.2892,298.2892,297.9674,298.0431,4483.0
2021-02-17 12:00:00,314.99,315.04,314.82,314.97,6439.0,298.1094,298.1567,297.9485,298.0905,6439.0
2021-02-17 12:05:00,315.06,315.19,314.65,315.0,19909.0,298.1756,298.2987,297.7876,298.1189,19909.0
2021-02-17 12:10:00,314.88,315.07,314.31,314.89,53152.0,298.0053,298.1851,297.4658,298.0148,53152.0
2021-02-17 12:15:00,315.0,315.17,313.9,313.9,150427.0,298.1189,298.2797,297.0778,297.0778,150427.0
2021-02-17 12:20:00,313.89,314.11,313.45,313.86,23909.0,297.0683,297.2766,296.6519,297.0399,23909.0
2021-02-17 12:25:00,314.06,314.18,313.84,313.96,4747.0,297.2292,297.3428,297.021,297.1346,4747.0
2021-02-17 12:30:00,313.93,314.27,313.92,314.15,6659.0,297.1062,297.428,297.0967,297.3144,6659.0
2021-02-17 12:35:00,314.28,314.28,313.95,314.0,15549.0,297.4374,297.4374,297.1251,297.1724,15549.0
2021-02-17 12:40:00,314.09,314.3,313.97,314.3,6009.0,297.2576,297.4564,297.1441,297.4564,6009.0
2021-02-17 12:45:00,314.34,314.75,314.19,314.65,7673.0,297.4942,297.8823,297.3523,297.7876,7673.0
2021-02-17 12:50:00,314.59,314.61,314.39,314.47,5507.0,297.7308,297.7498,297.5415,297.6173,5507.0
2021-02-17 12:55:00,314.39,314.5,313.68,313.7,15891.0,297.5415,297.6457,296.8696,296.8885,15891.0
2021-02-17 13:00:00,313.77,314.17,313.76,313.79,4194.0,296.9548,297.3333,296.9453,296.9737,4194.0
2021-02-17 13:05:00,313.8,313.93,313.44,313.44,3469.0,296.9832,297.1062,296.6425,296.6425,3469.0
2021-02-17 13:10:00,313.3,313.44,312.91,312.91,5537.0,296.51,296.6425,296.1409,296.1409,5537.0
2021-02-17 13:15:00,312.91,312.99,312.48,312.77,6017.0,296.1409,296.2166,295.7339,296.0084,6017.0
2021-02-17 13:20:00,312.71,312.71,312.39,312.39,4742.0,295.9516,295.9516,295.6487,295.6487,4742.0
2021-02-17 13:25:00,312.48,312.78,311.89,312.78,4921.0,295.7339,296.0178,295.1755,296.0178,4921.0
2021-02-17 13:30:00,312.39,312.83,312.39,312.76,3941.0,295.6487,296.0651,295.6487,295.9989,3941.0
2021-02-17 13:35:00,312.76,312.8,312.24,312.35,5521.0,295.9989,296.0368,295.5068,295.6109,5521.0
2021-02-17 13:40:00,312.5,312.69,312.26,312.29,2104.0,295.7528,295.9327,295.5257,295.5541,2104.0
2021-02-17 13:45:00,312.19,312.31,311.91,311.99,7947.0,295.4594,295.573,295.1945,295.2702,7947.0
2021-02-17 13:50:00,312.04,312.65,312.0,312.53,3049.0,295.3175,295.8948,295.2796,295.7812,3049.0
2021-02-17 13:55:00,312.59,312.65,312.21,312.43,10045.0,295.838,295.8948,295.4784,295.6866,10045.0
2021-02-17 14:00:00,312.43,313.88,312.37,313.88,4680.0,295.6866,297.0589,295.6298,297.0589,4680.0
2021-02-17 14:05:00,313.84,313.84,313.61,313.63,3798.0,297.021,297.021,296.8033,296.8223,3798.0
2021-02-17 14:10:00,313.61,313.94,313.5,313.81,3727.0,296.8033,297.1157,296.6992,296.9926,3727.0
2021-02-17 14:15:00,314.0,314.22,313.58,313.68,9269.0,297.1724,297.3807,296.775,296.8696,9269.0
2021-02-17 14:20:00,313.69,313.78,313.5,313.69,4439.0,296.8791,296.9642,296.6992,296.8791,4439.0
2021-02-17 14:25:00,313.57,313.57,312.81,313.04,6122.0,296.7655,296.7655,296.0462,296.2639,6122.0
2021-02-17 14:30:00,313.11,313.28,312.97,313.12,11241.0,296.3301,296.491,296.1976,296.3396,11241.0
2021-02-17 14:35:00,313.34,313.36,312.94,313.04,5313.0,296.5478,296.5667,296.1693,296.2639,5313.0
2021-02-17 14:40:00,313.18,313.21,312.9,312.9,9423.0,296.3964,296.4248,296.1314,296.1314,9423.0
2021-02-17 14:45:00,312.99,313.11,312.94,312.98,81681.0,296.2166,296.3301,296.1693,296.2071,81681.0
2021-02-17 14:50:00,312.98,313.08,312.84,312.94,11764.0,296.2071,296.3018,296.0746,296.1693,11764.0
2021-02-17 14:55:00,312.9,313.31,312.89,313.22,3304.0,296.1314,296.5194,296.1219,296.4342,3304.0
2021-02-17 15:00:00,313.19,313.49,313.1,313.49,3830.0,296.4059,296.6898,296.3207,296.6898,3830.0
2021-02-17 15:05:00,313.37,313.45,312.94,313.0,28833.0,296.5762,296.6519,296.1693,296.226,28833.0
2021-02-17 15:10:00,312.98,313.08,312.63,312.97,5573.0,296.2071,296.3018,295.8759,296.1976,5573.0
2021-02-17 15:15:00,313.0,313.0,312.8,312.8,5903.0,296.226,296.226,296.0368,296.0368,5903.0
2021-02-17 15:20:00,312.85,313.17,312.45,312.46,14218.0,296.0841,296.3869,295.7055,295.715,14218.0
2021-02-17 15:25:00,312.3,312.34,312.12,312.18,9552.0,295.5636,295.6014,295.3932,295.45,9552.0
2021-02-17 15:30:00,312.11,312.25,311.85,312.16,94465.0,295.3837,295.5162,295.1377,295.4311,94465.0
2021-02-17 15:35:00,312.25,312.47,311.92,312.0,19721.0,295.5162,295.7244,295.2039,295.2796,19721.0
2021-02-17 15:40:00,311.96,312.88,311.96,312.88,11839.0,295.2418,296.1125,295.2418,296.1125,11839.0
2021-02-17 15:45:00,312.92,313.05,312.0,312.0,22421.0,296.1503,296.2734,295.2796,295.2796,22421.0
2021-02-17 15:50:00,311.95,312.41,311.79,312.1,91660.0,295.2323,295.6677,295.0809,295.3743,91660.0
2021-02-17 15:55:00,311.95,312.49,311.77,312.14,45156.0,295.2323,295.7434,295.062,295.4121,45156.0
2021-02-18 09:30:00,310.84,311.3,308.99,309.67,54005.0,294.1818,294.6171,292.4309,293.0745,54005.0
2021-02-18 09:35:00,309.76,311.46,309.0,309.03,12342.0,293.1597,294.7686,292.4404,292.4688,12342.0
2021-02-18 09:40:00,309.0,309.14,308.19,308.27,11590.0,292.4404,292.5729,291.6738,291.7495,11590.0
2021-02-18 09:45:00,307.9,310.18,307.63,309.5,16732.0,291.3994,293.5572,291.1438,292.9136,16732.0
2021-02-18 09:50:00,309.17,309.17,307.67,307.96,13165.0,292.6013,292.6013,291.1817,291.4561,13165.0
2021-02-18 09:55:00,308.01,309.39,307.9,309.08,8148.0,291.5035,292.8095,291.3994,292.5161,8148.0
2021-02-18 10:00:00,308.86,308.86,307.65,307.85,12946.0,292.3079,292.3079,291.1627,291.352,12946.0
2021-02-18 10:05:00,307.65,307.84,306.64,307.02,14839.0,291.1627,291.3426,290.2069,290.5665,14839.0
2021-02-18 10:10:00,307.08,307.27,306.26,306.26,13108.0,290.6233,290.8031,289.8472,289.8472,13108.0
2021-02-18 10:15:00,306.45,306.45,305.83,305.84,30314.0,290.0271,290.0271,289.4403,289.4497,30314.0
2021-02-18 10:20:00,305.87,305.98,305.1,305.21,22094.0,289.4781,289.5822,288.7494,288.8535,22094.0
2021-02-18 10:25:00,305.18,305.27,304.32,304.6,29589.0,288.8251,288.9103,288.0112,288.2762,29589.0
2021-02-18 10:30:00,304.55,304.95,302.73,304.74,70876.0,288.2289,288.6074,286.5064,288.4087,70876.0
2021-02-18 10:35:00,304.71,305.72,304.59,305.55,27434.0,288.3803,289.3362,288.2667,289.1753,27434.0
2021-02-18 10:40:00,305.62,305.62,304.89,305.33,9520.0,289.2415,289.2415,288.5507,288.9671,9520.0
2021-02-18 10:45:00,305.18,305.35,304.7,304.85,42887.0,288.8251,288.986,288.3708,288.5128,42887.0
2021-02-18 10:50:00,304.73,305.11,304.24,304.38,17430.0,288.3992,288.7589,287.9355,288.068,17430.0
2021-02-18 10:55:00,304.44,305.02,304.35,304.62,40036.0,288.1248,288.6737,288.0396,288.2951,40036.0
2021-02-18 11:00:00,304.63,304.91,304.35,304.78,12929.0,288.3046,288.5696,288.0396,288.4466,12929.0
2021-02-18 11:05:00,304.78,305.0,304.31,304.31,7606.0,288.4466,288.6548,288.0017,288.0017,7606.0
2021-02-18 11:10:00,304.28,304.36,303.86,304.24,8444.0,287.9734,288.0491,287.5759,287.9355,8444.0
2021-02-18 11:15:00,304.23,304.99,304.18,304.56,16158.0,287.926,288.6453,287.8787,288.2383,16158.0
2021-02-18 11:20:00,304.43,304.53,303.31,303.47,10642.0,288.1153,288.21,287.0553,287.2068,10642.0
2021-02-18 11:25:00,303.57,303.88,303.4,303.52,8982.0,287.3014,287.5948,287.1405,287.2541,8982.0
2021-02-18 11:30:00,303.5,303.8,303.31,303.5,11638.0,287.2352,287.5191,287.0553,287.2352,11638.0
2021-02-18 11:35:00,303.49,304.0,303.04,303.27,19516.0,287.2257,287.7084,286.7998,287.0175,19516.0
2021-02-18 11:40:00,303.27,303.39,302.93,303.0,12787.0,287.0175,287.131,286.6957,286.7619,12787.0
2021-02-18 11:45:00,303.0,303.6,302.98,303.47,16087.0,286.7619,287.3298,286.743,287.2068,16087.0
2021-02-18 11:50:00,303.47,303.57,303.19,303.19,9458.0,287.2068,287.3014,286.9418,286.9418,9458.0
2021-02-18 11:55:00,303.19,303.26,302.91,303.01,9648.0,286.9418,287.008,286.6768,286.7714,9648.0
2021-02-18 12:00:00,302.98,303.01,302.43,302.43,13198.0,286.743,286.7714,286.2225,286.2225,13198.0
2021-02-18 12:05:00,302.39,302.71,302.22,302.42,10854.0,286.1846,286.4875,286.0237,286.213,10854.0
2021-02-18 12:10:00,302.4,302.4,301.8,302.21,12877.0,286.1941,286.1941,285.6263,286.0143,12877.0
2021-02-18 12:15:00,302.07,302.54,301.82,302.13,8133.0,285.8818,286.3266,285.6452,285.9386,8133.0
2021-02-18 12:20:00,302.19,302.2,301.53,301.93,32662.0,285.9954,286.0048,285.3707,285.7493,32662.0
2021-02-18 12:25:00,301.93,302.7,301.81,302.7,7684.0,285.7493,286.478,285.6357,286.478,7684.0
2021-02-18 12:30:00,302.65,302.81,302.36,302.78,10089.0,286.4307,286.5821,286.1562,286.5537,10089.0
2021-02-18 12:35:00,302.82,303.21,302.7,302.74,6029.0,286.5916,286.9607,286.478,286.5159,6029.0
2021-02-18 12:40:00,302.73,303.09,302.72,302.79,12063.0,286.5064,286.8471,286.497,286.5632,12063.0
2021-02-18 12:45:00,302.73,302.74,302.22,302.22,8578.0,286.5064,286.5159,286.0237,286.0237,8578.0
2021-02-18 12:50:00,302.11,302.16,301.81,301.9,10340.0,285.9196,285.967,285.6357,285.7209,10340.0
2021-02-18 12:55:00,301.94,302.26,301.59,301.59,15925.0,285.7588,286.0616,285.4275,285.4275,15925.0
2021-02-18 13:00:00,301.6,302.0,301.6,301.88,7523.0,285.437,285.8155,285.437,285.702,7523.0
2021-02-18 13:05:00,301.85,302.08,301.69,301.94,11268.0,285.6736,285.8913,285.5222,285.7588,11268.0
2021-02-18 13:10:00,301.93,302.05,301.7,301.76,16018.0,285.7493,285.8629,285.5316,285.5884,16018.0
2021-02-18 13:15:00,301.79,302.05,301.76,301.9,7140.0,285.6168,285.8629,285.5884,285.7209,7140.0
2021-02-18 13:20:00,301.87,302.3,301.51,302.04,35722.0,285.6925,286.0995,285.3518,285.8534,35722.0
2021-02-18 13:25:00,301.99,302.45,301.99,302.3,23622.0,285.8061,286.2414,285.8061,286.0995,23622.0
2021-02-18 13:30:00,302.3,304.0,301.99,304.0,18251.0,286.0995,287.7084,285.8061,287.7084,18251.0
2021-02-18 13:35:00,304.1,304.15,303.5,303.84,7433.0,287.803,287.8503,287.2352,287.5569,7433.0
2021-02-18 13:40:00,303.88,303.88,303.51,303.66,7147.0,287.5948,287.5948,287.2446,287.3866,7147.0
2021-02-18 13:45:00,303.58,304.1,303.5,303.95,10383.0,287.3109,287.803,287.2352,287.661,10383.0
2021-02-18 13:50:00,303.88,303.95,303.53,303.67,12380.0,287.5948,287.661,287.2635,287.396,12380.0
2021-02-18 13:55:00,303.63,303.88,303.2,303.6,11258.0,287.3582,287.5948,286.9512,287.3298,11258.0
2021-02-18 14:00:00,303.46,304.3,303.09,303.77,13937.0,287.1973,287.9923,286.8471,287.4907,13937.0
2021-02-18 14:05:00,303.78,303.86,303.11,303.3,8494.0,287.5001,287.5759,286.8661,287.0459,8494.0
2021-02-18 14:10:00,303.37,303.48,303.01,303.26,9302.0,287.1121,287.2162,286.7714,287.008,9302.0
2021-02-18 14:15:00,303.44,303.53,303.12,303.41,14825.0,287.1784,287.2635,286.8755,287.15,14825.0
2021-02-18 14:20:00,303.44,303.49,303.16,303.23,18387.0,287.1784,287.2257,286.9134,286.9796,18387.0
2021-02-18 14:25:00,303.32,303.39,303.0,303.11,13793.0,287.0648,287.131,286.7619,286.8661,13793.0
2021-02-18 14:30:00,303.07,303.18,302.85,303.02,7680.0,286.8282,286.9323,286.62,286.7809,7680.0
2021-02-18 14:35:00,303.11,303.2,302.92,303.0,15496.0,286.8661,286.9512,286.6862,286.7619,15496.0
2021-02-18 14:40:00,303.01,303.1,302.56,302.56,12306.0,286.7714,286.8566,286.3455,286.3455,12306.0
2021-02-18 14:45:00,302.65,302.7,301.68,301.72,24112.0,286.4307,286.478,285.5127,285.5505,24112.0
2021-02-18 14:50:00,301.73,302.22,301.3,302.06,32405.0,285.56,286.0237,285.1531,285.8723,32405.0
2021-02-18 14:55:00,302.09,302.18,301.63,301.93,23097.0,285.9007,285.9859,285.4654,285.7493,23097.0
2021-02-18 15:00:00,301.85,302.18,301.8,301.95,15348.0,285.6736,285.9859,285.6263,285.7682,15348.0
2021-02-18 15:05:00,301.94,302.13,301.3,301.39,31009.0,285.7588,285.9386,285.1531,285.2382,31009.0
2021-02-18 15:10:00,301.31,301.42,300.4,300.44,47274.0,285.1625,285.2666,284.3013,284.3391,47274.0
2021-02-18 15:15:00,300.46,300.51,299.73,300.33,213066.0,284.3581,284.4054,283.6672,284.235,213066.0
2021-02-18 15:20:00,300.32,300.6,299.2,299.88,40057.0,284.2256,284.4906,283.1656,283.8092,40057.0
2021-02-18 15:25:00,299.87,300.71,299.72,300.0,48465.0,283.7997,284.5947,283.6577,283.9227,48465.0
2021-02-18 15:30:00,300.09,300.66,300.0,300.41,37665.0,284.0079,284.5473,283.9227,284.3107,37665.0
2021-02-18 15:35:00,300.31,300.7,300.05,300.11,43847.0,284.2161,284.5852,283.97,284.0268,43847.0
2021-02-18 15:40:00,300.11,300.21,298.9,299.46,56488.0,284.0268,284.1215,282.8817,283.4117,56488.0
2021-02-18 15:45:00,299.38,299.46,298.67,298.7,65150.0,283.3359,283.4117,282.664,282.6924,65150.0
2021-02-18 15:50:00,298.84,300.79,298.54,300.6,274910.0,282.8249,284.6704,282.541,284.4906,274910.0
2021-02-18 15:55:00,300.55,300.59,299.01,300.23,152113.0,284.4432,284.4811,282.9858,284.1404,152113.0
2021-02-19 09:30:00,320.0,323.0,315.87,321.39,301663.0,302.8509,305.6901,298.9422,304.1664,301663.0
2021-02-19 09:35:00,321.33,327.1,320.34,325.0,228895.0,304.1096,309.5704,303.1727,307.5829,228895.0
2021-02-19 09:40:00,325.05,329.38,324.78,328.79,191684.0,307.6303,311.7282,307.3747,311.1698,191684.0
2021-02-19 09:45:00,328.48,330.25,327.01,327.09,168570.0,310.8765,312.5516,309.4852,309.5609,168570.0
2021-02-19 09:50:00,327.05,329.9,327.04,329.23,70468.0,309.5231,312.2204,309.5136,311.5863,70468.0
2021-02-19 09:55:00,329.24,330.5,327.96,330.04,142032.0,311.5957,312.7882,310.3843,312.3528,142032.0
2021-02-19 10:00:00,330.24,332.52,329.0,330.99,171987.0,312.5421,314.6999,311.3686,313.2519,171987.0
2021-02-19 10:05:00,330.75,331.06,329.73,330.48,52504.0,313.0248,313.3182,312.0595,312.7693,52504.0
2021-02-19 10:10:00,330.33,330.82,329.96,330.56,56596.0,312.6273,313.091,312.2771,312.845,56596.0
2021-02-19 10:15:00,330.71,334.12,330.3,333.65,84264.0,312.9869,316.2142,312.5989,315.7694,84264.0
2021-02-19 10:20:00,333.43,333.72,331.05,332.77,66648.0,315.5612,315.8356,313.3087,314.9365,66648.0
2021-02-19 10:25:00,332.86,335.19,332.63,334.06,62940.0,315.0217,317.2269,314.804,316.1574,62940.0
2021-02-19 10:30:00,334.12,335.21,333.62,333.66,58091.0,316.2142,317.2458,315.741,315.7788,58091.0
2021-02-19 10:35:00,333.59,333.88,331.2,331.96,61682.0,315.7126,315.9871,313.4507,314.17,61682.0
2021-02-19 10:40:00,332.11,332.55,329.79,329.97,73204.0,314.3119,314.7283,312.1162,312.2866,73204.0
2021-02-19 10:45:00,330.07,332.86,329.9,330.93,104206.0,312.3812,315.0217,312.2204,313.1952,104206.0
2021-02-19 10:50:00,330.58,332.79,329.7,332.18,49370.0,312.8639,314.9555,312.0311,314.3782,49370.0
2021-02-19 10:55:00,332.14,332.58,331.3,331.8,32285.0,314.3403,314.7567,313.5453,314.0185,32285.0
2021-02-19 11:00:00,332.15,333.08,331.81,332.11,21271.0,314.3498,315.2299,314.028,314.3119,21271.0
2021-02-19 11:05:00,332.68,334.32,332.68,333.09,32749.0,314.8514,316.4035,314.8514,315.2394,32749.0
2021-02-19 11:10:00,333.06,333.53,331.0,331.64,26788.0,315.211,315.6558,313.2614,313.8671,26788.0
2021-02-19 11:15:00,331.48,332.21,331.3,332.08,26579.0,313.7157,314.4066,313.5453,314.2835,26579.0
2021-02-19 11:20:00,331.94,332.34,330.4,331.42,34284.0,314.151,314.5296,312.6936,313.6589,34284.0
2021-02-19 11:25:00,331.59,332.51,330.98,331.47,78998.0,313.8198,314.6905,313.2425,313.7062,78998.0
2021-02-19 11:30:00,331.71,331.72,330.74,331.43,31812.0,313.9334,313.9428,313.0153,313.6684,31812.0
2021-02-19 11:35:00,331.5,331.5,328.71,328.86,42013.0,313.7346,313.7346,311.0941,311.2361,42013.0
2021-02-19 11:40:00,328.93,329.53,328.73,329.3,50658.0,311.3023,311.8702,311.1131,311.6525,50658.0
2021-02-19 11:45:00,329.45,330.0,328.65,328.93,29139.0,311.7945,312.315,311.0373,311.3023,29139.0
2021-02-19 11:50:00,329.16,329.56,328.88,329.4,21789.0,311.52,311.8986,311.255,311.7471,21789.0
2021-02-19 11:55:00,329.4,330.83,329.27,330.6,30554.0,311.7471,313.1005,311.6241,312.8828,30554.0
2021-02-19 12:00:00,330.5,330.5,328.5,330.44,29456.0,312.7882,312.7882,310.8954,312.7314,29456.0
2021-02-19 12:05:00,330.56,331.15,330.22,330.93,13351.0,312.845,313.4034,312.5232,313.1952,13351.0
2021-02-19 12:10:00,330.93,331.65,330.8,331.0,19737.0,313.1952,313.8766,313.0721,313.2614,19737.0
2021-02-19 12:15:00,331.0,332.93,330.67,332.84,114030.0,313.2614,315.088,312.9491,315.0028,114030.0
2021-02-19 12:20:00,332.66,332.83,329.9,330.09,17718.0,314.8324,314.9933,312.2204,312.4002,17718.0
2021-02-19 12:25:00,330.13,330.45,329.58,329.99,14171.0,312.438,312.7409,311.9175,312.3055,14171.0
2021-02-19 12:30:00,330.06,330.93,329.95,330.9,13968.0,312.3718,313.1952,312.2677,313.1668,13968.0
2021-02-19 12:35:00,330.88,331.15,330.36,330.65,14091.0,313.1478,313.4034,312.6557,312.9302,14091.0
2021-02-19 12:40:00,330.73,330.92,330.21,330.34,4322.0,313.0059,313.1857,312.5137,312.6368,4322.0
2021-02-19 12:45:00,330.42,332.4,330.34,332.09,15060.0,312.7125,314.5864,312.6368,314.293,15060.0
2021-02-19 12:50:00,331.98,332.2,331.2,331.5,23361.0,314.1889,314.3971,313.4507,313.7346,23361.0
2021-02-19 12:55:00,331.51,331.81,331.0,331.16,10894.0,313.7441,314.028,313.2614,313.4128,10894.0
2021-02-19 13:00:00,331.13,332.0,331.04,331.88,10830.0,313.3844,314.2078,313.2993,314.0942,10830.0
2021-02-19 13:05:00,331.84,331.86,330.9,331.05,12792.0,314.0564,314.0753,313.1668,313.3087,12792.0
2021-02-19 13:10:00,331.05,332.44,330.91,331.87,17821.0,313.3087,314.6242,313.1762,314.0848,17821.0
2021-02-19 13:15:00,331.83,332.73,331.75,331.9,16415.0,314.0469,314.8987,313.9712,314.1132,16415.0
2021-02-19 13:20:00,331.88,331.97,331.19,331.86,6571.0,314.0942,314.1794,313.4412,314.0753,6571.0
2021-02-19 13:25:00,331.86,332.03,331.26,331.72,9429.0,314.0753,314.2362,313.5075,313.9428,9429.0
2021-02-19 13:30:00,331.71,332.01,330.54,330.69,11480.0,313.9334,314.2173,312.8261,312.968,11480.0
2021-02-19 13:35:00,330.91,330.91,330.14,330.52,9033.0,313.1762,313.1762,312.4475,312.8071,9033.0
2021-02-19 13:40:00,330.35,331.19,330.35,330.41,11121.0,312.6462,313.4412,312.6462,312.703,11121.0
2021-02-19 13:45:00,330.35,331.49,330.35,330.94,14786.0,312.6462,313.7251,312.6462,313.2046,14786.0
2021-02-19 13:50:00,330.93,331.44,330.75,331.18,9958.0,313.1952,313.6778,313.0248,313.4318,9958.0
2021-02-19 13:55:00,331.27,331.82,331.0,331.58,7936.0,313.5169,314.0375,313.2614,313.8103,7936.0
2021-02-19 14:00:00,331.75,332.1,331.54,331.66,49748.0,313.9712,314.3025,313.7725,313.886,49748.0
2021-02-19 14:05:00,331.79,332.37,331.28,331.84,31114.0,314.0091,314.558,313.5264,314.0564,31114.0
2021-02-19 14:10:00,331.75,332.11,331.36,331.95,15687.0,313.9712,314.3119,313.6021,314.1605,15687.0
2021-02-19 14:15:00,331.75,332.24,331.63,331.63,10846.0,313.9712,314.4349,313.8576,313.8576,10846.0
2021-02-19 14:20:00,331.66,331.68,330.51,331.0,15330.0,313.886,313.905,312.7977,313.2614,15330.0
2021-02-19 14:25:00,331.0,331.19,329.8,329.99,11990.0,313.2614,313.4412,312.1257,312.3055,11990.0
2021-02-19 14:30:00,330.11,331.0,330.11,330.79,11046.0,312.4191,313.2614,312.4191,313.0627,11046.0
2021-02-19 14:35:00,330.81,331.16,330.75,331.06,9226.0,313.0816,313.4128,313.0248,313.3182,9226.0
2021-02-19 14:40:00,331.05,331.64,330.98,331.55,14401.0,313.3087,313.8671,313.2425,313.7819,14401.0
2021-02-19 14:45:00,331.63,332.22,331.55,331.99,16854.0,313.8576,314.416,313.7819,314.1983,16854.0
2021-02-19 14:50:00,332.0,332.38,331.42,332.05,27794.0,314.2078,314.5674,313.6589,314.2551,27794.0
2021-02-19 14:55:00,332.01,332.7,331.85,332.49,22278.0,314.2173,314.8703,314.0658,314.6716,22278.0
2021-02-19 15:00:00,332.43,333.09,332.31,332.98,26902.0,314.6148,315.2394,314.5012,315.1353,26902.0
2021-02-19 15:05:00,333.07,333.3,332.07,332.91,25142.0,315.2205,315.4381,314.2741,315.069,25142.0
2021-02-19 15:10:00,332.88,333.5,332.59,333.21,21032.0,315.0406,315.6274,314.7662,315.353,21032.0
2021-02-19 15:15:00,333.09,333.23,332.46,332.55,18953.0,315.2394,315.3719,314.6432,314.7283,18953.0
2021-02-19 15:20:00,332.49,332.84,331.95,332.71,22094.0,314.6716,315.0028,314.1605,314.8798,22094.0
2021-02-19 15:25:00,332.67,332.9,332.04,332.86,20418.0,314.8419,315.0596,314.2457,315.0217,20418.0
2021-02-19 15:30:00,332.84,333.27,332.47,332.47,27992.0,315.0028,315.4097,314.6526,314.6526,27992.0
2021-02-19 15:35:00,332.42,332.48,330.94,331.51,46250.0,314.6053,314.6621,313.2046,313.7441,46250.0
2021-02-19 15:40:00,331.52,331.96,330.65,330.73,29943.0,313.7535,314.17,312.9302,313.0059,29943.0
2021-02-19 15:45:00,330.71,331.27,330.67,330.95,36265.0,312.9869,313.5169,312.9491,313.2141,36265.0
2021-02-19 15:50:00,330.94,331.03,329.83,330.27,59558.0,313.2046,313.2898,312.1541,312.5705,59558.0
2021-02-19 15:55:00,330.23,330.74,329.83,330.22,147940.0,312.5327,313.0153,312.1541,312.5232,147940.0
2021-02-22 09:30:00,329.5,333.54,328.52,333.54,81401.0,311.8418,315.6653,310.9143,315.6653,81401.0
2021-02-22 09:35:00,333.47,335.11,332.66,333.65,80156.0,315.599,317.1511,314.8324,315.7694,80156.0
2021-02-22 09:40:00,333.33,333.57,331.35,331.74,21927.0,315.4665,315.6937,313.5926,313.9617,21927.0
2021-02-22 09:45:00,331.78,331.95,328.58,331.22,34418.0,313.9996,314.1605,310.9711,313.4696,34418.0
2021-02-22 09:50:00,331.27,331.61,329.67,329.94,34820.0,313.5169,313.8387,312.0027,312.2582,34820.0
2021-02-22 09:55:00,329.91,332.14,329.68,332.05,21642.0,312.2298,314.3403,312.0121,314.2551,21642.0
2021-02-22 10:00:00,331.93,332.95,331.77,332.27,15366.0,314.1416,315.1069,313.9901,314.4633,15366.0
2021-02-22 10:05:00,332.34,333.6,332.34,333.13,14801.0,314.5296,315.7221,314.5296,315.2773,14801.0
2021-02-22 10:10:00,333.17,333.74,332.71,332.9,10664.0,315.3151,315.8546,314.8798,315.0596,10664.0
2021-02-22 10:15:00,332.62,332.73,331.5,332.23,18131.0,314.7946,314.8987,313.7346,314.4255,18131.0
2021-02-22 10:20:00,332.29,333.4,332.29,333.12,7289.0,314.4823,315.5328,314.4823,315.2678,7289.0
2021-02-22 10:25:00,332.87,334.09,332.87,333.56,14175.0,315.0312,316.1858,315.0312,315.6842,14175.0
2021-02-22 10:30:00,333.53,334.72,333.38,334.06,17260.0,315.6558,316.782,315.5139,316.1574,17260.0
2021-02-22 10:35:00,334.12,334.43,333.85,334.24,10049.0,316.2142,316.5076,315.9587,316.3278,10049.0
2021-02-22 10:40:00,334.34,334.89,334.17,334.38,13218.0,316.4224,316.9429,316.2615,316.4603,13218.0
2021-02-22 10:45:00,334.51,334.94,333.88,333.88,23367.0,316.5833,316.9903,315.9871,315.9871,23367.0
2021-02-22 10:50:00,333.92,334.06,332.81,332.84,12329.0,316.0249,316.1574,314.9744,315.0028,12329.0
2021-02-22 10:55:00,332.83,333.61,332.5,333.3,16916.0,314.9933,315.7315,314.681,315.4381,16916.0
2021-02-22 11:00:00,333.35,334.19,333.35,334.12,12963.0,315.4855,316.2804,315.4855,316.2142,12963.0
2021-02-22 11:05:00,333.97,334.71,333.87,334.62,11003.0,316.0722,316.7726,315.9776,316.6874,11003.0
2021-02-22 11:10:00,334.61,334.62,333.64,334.26,23927.0,316.6779,316.6874,315.7599,316.3467,23927.0
2021-02-22 11:15:00,334.27,334.27,333.47,333.95,9609.0,316.3562,316.3562,315.599,316.0533,9609.0
2021-02-22 11:20:00,333.78,334.11,333.7,333.99,12072.0,315.8924,316.2047,315.8167,316.0912,12072.0
2021-02-22 11:25:00,334.02,334.72,333.85,334.39,11709.0,316.1196,316.782,315.9587,316.4697,11709.0
2021-02-22 11:30:00,334.31,334.38,333.92,334.38,15719.0,316.394,316.4603,316.0249,316.4603,15719.0
2021-02-22 11:35:00,334.34,336.25,334.34,335.75,18343.0,316.4224,318.23,316.4224,317.7568,18343.0
2021-02-22 11:40:00,335.77,336.71,335.47,336.17,22398.0,317.7758,318.6654,317.4918,318.1543,22398.0
2021-02-22 11:45:00,336.21,337.0,335.66,336.87,16346.0,318.1922,318.9399,317.6717,318.8168,16346.0
2021-02-22 11:50:00,336.87,337.26,335.96,336.18,39487.0,318.8168,319.1859,317.9556,318.1638,39487.0
2021-02-22 11:55:00,336.34,337.04,336.34,336.65,21818.0,318.3152,318.9777,318.3152,318.6086,21818.0
2021-02-22 12:00:00,336.75,336.97,336.18,336.66,18547.0,318.7033,318.9115,318.1638,318.6181,18547.0
2021-02-22 12:05:00,336.66,337.05,336.41,336.7,14297.0,318.6181,318.9872,318.3815,318.6559,14297.0
2021-02-22 12:10:00,336.67,337.12,336.32,336.8,19328.0,318.6275,319.0534,318.2963,318.7506,19328.0
2021-02-22 12:15:00,336.79,337.08,336.31,336.42,14276.0,318.7411,319.0156,318.2868,318.3909,14276.0
2021-02-22 12:20:00,336.36,337.13,336.36,336.82,10213.0,318.3342,319.0629,318.3342,318.7695,10213.0
2021-02-22 12:25:00,336.95,337.88,336.95,337.75,16999.0,318.8925,319.7727,318.8925,319.6497,16999.0
2021-02-22 12:30:00,337.71,337.71,337.07,337.36,16142.0,319.6118,319.6118,319.0061,319.2806,16142.0
2021-02-22 12:35:00,337.29,338.25,337.1,337.75,13618.0,319.2143,320.1229,319.0345,319.6497,13618.0
2021-02-22 12:40:00,337.8,338.55,337.8,338.25,19598.0,319.697,320.4068,319.697,320.1229,19598.0
2021-02-22 12:45:00,338.26,338.47,337.94,338.29,12805.0,320.1323,320.3311,319.8295,320.1607,12805.0
2021-02-22 12:50:00,338.19,338.4,337.51,337.88,20085.0,320.0661,320.2648,319.4225,319.7727,20085.0
2021-02-22 12:55:00,337.8,338.38,337.58,338.13,14105.0,319.697,320.2459,319.4888,320.0093,14105.0
2021-02-22 13:00:00,338.01,338.01,337.18,337.72,9593.0,319.8957,319.8957,319.1102,319.6213,9593.0
2021-02-22 13:05:00,337.82,338.29,337.58,338.29,14469.0,319.7159,320.1607,319.4888,320.1607,14469.0
2021-02-22 13:10:00,338.25,338.35,337.66,337.8,10628.0,320.1229,320.2175,319.5645,319.697,10628.0
2021-02-22 13:15:00,337.69,337.86,336.67,336.68,11093.0,319.5929,319.7538,318.6275,318.637,11093.0
2021-02-22 13:20:00,336.76,336.76,335.98,336.51,9330.0,318.7127,318.7127,317.9745,318.4761,9330.0
2021-02-22 13:25:00,336.52,336.73,335.0,336.34,9830.0,318.4856,318.6843,317.047,318.3152,9830.0
2021-02-22 13:30:00,336.41,337.01,336.41,336.93,5813.0,318.3815,318.9493,318.3815,318.8736,5813.0
2021-02-22 13:35:00,337.0,337.21,336.3,336.5,7881.0,318.9399,319.1386,318.2774,318.4667,7881.0
2021-02-22 13:40:00,336.35,336.85,336.35,336.78,3700.0,318.3247,318.7979,318.3247,318.7316,3700.0
2021-02-22 13:45:00,336.81,337.39,336.81,337.02,6765.0,318.76,319.309,318.76,318.9588,6765.0
2021-02-22 13:50:00,337.15,337.58,336.81,337.07,13343.0,319.0818,319.4888,318.76,319.0061,13343.0
2021-02-22 13:55:00,337.13,337.19,336.7,336.91,6079.0,319.0629,319.1197,318.6559,318.8547,6079.0
2021-02-22 14:00:00,336.9,337.28,336.86,337.18,6424.0,318.8452,319.2048,318.8074,319.1102,6424.0
2021-02-22 14:05:00,337.27,337.27,336.57,336.87,6580.0,319.1954,319.1954,318.5329,318.8168,6580.0
2021-02-22 14:10:00,336.86,336.87,335.96,336.07,6992.0,318.8074,318.8168,317.9556,318.0597,6992.0
2021-02-22 14:15:00,336.0,336.72,336.0,336.52,5264.0,317.9934,318.6749,317.9934,318.4856,5264.0
2021-02-22 14:20:00,336.57,336.94,336.56,336.91,9982.0,318.5329,318.8831,318.5234,318.8547,9982.0
2021-02-22 14:25:00,336.9,337.09,336.84,337.06,5879.0,318.8452,319.025,318.7884,318.9966,5879.0
2021-02-22 14:30:00,336.95,337.01,336.58,336.58,7404.0,318.8925,318.9493,318.5424,318.5424,7404.0
2021-02-22 14:35:00,336.71,336.9,336.65,336.77,7628.0,318.6654,318.8452,318.6086,318.7222,7628.0
2021-02-22 14:40:00,336.83,337.09,336.55,336.8,8301.0,318.779,319.025,318.514,318.7506,8301.0
2021-02-22 14:45:00,336.58,336.73,336.25,336.39,6912.0,318.5424,318.6843,318.23,318.3625,6912.0
2021-02-22 14:50:00,336.39,336.4,335.75,335.88,9995.0,318.3625,318.372,317.7568,317.8799,9995.0
2021-02-22 14:55:00,335.8,336.34,335.75,336.34,18832.0,317.8042,318.3152,317.7568,318.3152,18832.0
2021-02-22 15:00:00,336.34,336.65,336.28,336.5,10175.0,318.3152,318.6086,318.2584,318.4667,10175.0
2021-02-22 15:05:00,336.45,336.49,335.94,336.4,11136.0,318.4193,318.4572,317.9367,318.372,11136.0
2021-02-22 15:10:00,336.44,336.63,335.98,335.98,12142.0,318.4099,318.5897,317.9745,317.9745,12142.0
2021-02-22 15:15:00,336.01,336.13,335.53,335.89,15078.0,318.0029,318.1165,317.5486,317.8893,15078.0
2021-02-22 15:20:00,335.78,336.15,335.48,335.71,16910.0,317.7852,318.1354,317.5013,317.719,16910.0
2021-02-22 15:25:00,335.69,335.98,335.5,335.51,13393.0,317.7001,317.9745,317.5202,317.5297,13393.0
2021-02-22 15:30:00,335.47,336.56,335.26,336.36,26909.0,317.4918,318.5234,317.2931,318.3342,26909.0
2021-02-22 15:35:00,336.26,336.75,336.09,336.68,20366.0,318.2395,318.7033,318.0786,318.637,20366.0
2021-02-22 15:40:00,336.72,336.75,335.95,336.32,22845.0,318.6749,318.7033,317.9461,318.2963,22845.0
2021-02-22 15:45:00,336.4,337.01,336.27,336.81,33310.0,318.372,318.9493,318.249,318.76,33310.0
2021-02-22 15:50:00,336.75,337.74,336.54,337.38,71299.0,318.7033,319.6402,318.5045,319.2995,71299.0
2021-02-22 15:55:00,337.43,338.0,337.04,337.53,186241.0,319.3468,319.8863,318.9777,319.4415,186241.0
2021-02-23 09:30:00,331.52,336.82,331.01,336.59,94565.0,313.7535,318.7695,313.2709,318.5518,94565.0
2021-02-23 09:35:00,336.59,338.77,334.08,335.55,57589.0,318.5518,320.615,316.1763,317.5676,57589.0
2021-02-23 09:40:00,335.18,338.54,334.08,335.39,50965.0,317.2174,320.3973,316.1763,317.4161,50965.0
2021-02-23 09:45:00,335.68,335.7,329.23,329.6,55295.0,317.6906,317.7095,311.5863,311.9364,55295.0
2021-02-23 09:50:00,329.05,332.51,328.32,330.58,35064.0,311.4159,314.6905,310.725,312.8639,35064.0
2021-02-23 09:55:00,330.65,332.96,329.99,332.0,31326.0,312.9302,315.1164,312.3055,314.2078,31326.0
2021-02-23 10:00:00,331.9,333.51,330.32,333.5,29124.0,314.1132,315.6369,312.6178,315.6274,29124.0
2021-02-23 10:05:00,333.67,334.2,332.53,333.74,22022.0,315.7883,316.2899,314.7094,315.8546,22022.0
2021-02-23 10:10:00,333.98,334.2,333.0,333.28,25231.0,316.0817,316.2899,315.1542,315.4192,25231.0
2021-02-23 10:15:00,333.0,333.63,331.36,333.63,25433.0,315.1542,315.7505,313.6021,315.7505,25433.0
2021-02-23 10:20:00,333.38,334.08,332.93,333.26,21546.0,315.5139,316.1763,315.088,315.4003,21546.0
2021-02-23 10:25:00,333.5,333.68,332.09,332.6,20332.0,315.6274,315.7978,314.293,314.7757,20332.0
2021-02-23 10:30:00,332.49,332.49,328.0,328.9,42755.0,314.6716,314.6716,310.4222,311.2739,42755.0
2021-02-23 10:35:00,329.62,330.22,328.91,329.92,25419.0,311.9554,312.5232,311.2834,312.2393,25419.0
2021-02-23 10:40:00,330.17,330.46,329.32,330.18,31653.0,312.4759,312.7503,311.6714,312.4853,31653.0
2021-02-23 10:45:00,330.44,331.09,330.0,331.05,14428.0,312.7314,313.3466,312.315,313.3087,14428.0
2021-02-23 10:50:00,331.0,331.92,330.91,331.92,9895.0,313.2614,314.1321,313.1762,314.1321,9895.0
2021-02-23 10:55:00,331.92,332.98,331.77,332.66,22079.0,314.1321,315.1353,313.9901,314.8324,22079.0
2021-02-23 11:00:00,332.74,332.92,332.16,332.16,10530.0,314.9082,315.0785,314.3592,314.3592,10530.0
2021-02-23 11:05:00,332.4,332.57,331.69,332.11,17334.0,314.5864,314.7473,313.9144,314.3119,17334.0
2021-02-23 11:10:00,332.16,332.68,330.24,330.51,23959.0,314.3592,314.8514,312.5421,312.7977,23959.0
2021-02-23 11:15:00,330.49,330.76,328.97,329.04,22214.0,312.7787,313.0343,311.3402,311.4064,22214.0
2021-02-23 11:20:00,329.15,329.8,329.04,329.45,23003.0,311.5105,312.1257,311.4064,311.7945,23003.0
2021-02-23 11:25:00,329.39,330.4,328.8,330.2,23086.0,311.7377,312.6936,311.1793,312.5043,23086.0
2021-02-23 11:30:00,330.09,332.42,329.7,332.42,11938.0,312.4002,314.6053,312.0311,314.6053,11938.0
2021-02-23 11:35:00,332.42,332.42,331.42,331.66,18930.0,314.6053,314.6053,313.6589,313.886,18930.0
2021-02-23 11:40:00,331.65,331.65,330.73,330.75,13029.0,313.8766,313.8766,313.0059,313.0248,13029.0
2021-02-23 11:45:00,330.89,331.22,330.51,330.58,11115.0,313.1573,313.4696,312.7977,312.8639,11115.0
2021-02-23 11:50:00,330.61,331.79,330.61,331.37,14675.0,312.8923,314.0091,312.8923,313.6116,14675.0
2021-02-23 11:55:00,331.52,331.53,330.68,331.13,7541.0,313.7535,313.763,312.9585,313.3844,7541.0
2021-02-23 12:00:00,330.91,331.38,330.75,331.28,7435.0,313.1762,313.621,313.0248,313.5264,7435.0
2021-02-23 12:05:00,331.26,331.67,331.21,331.42,6712.0,313.5075,313.8955,313.4601,313.6589,6712.0
2021-02-23 12:10:00,331.35,331.85,331.28,331.85,5830.0,313.5926,314.0658,313.5264,314.0658,5830.0
2021-02-23 12:15:00,331.85,332.57,331.51,332.46,11932.0,314.0658,314.7473,313.7441,314.6432,11932.0
2021-02-23 12:20:00,332.38,332.38,331.24,331.26,5173.0,314.5674,314.5674,313.4885,313.5075,5173.0
2021-02-23 12:25:00,331.52,332.41,331.28,332.21,3961.0,313.7535,314.5958,313.5264,314.4066,3961.0
2021-02-23 12:30:00,332.21,333.22,332.08,333.16,8297.0,314.4066,315.3624,314.2835,315.3056,8297.0
2021-02-23 12:35:00,333.03,333.03,331.84,332.72,9294.0,315.1826,315.1826,314.0564,314.8892,9294.0
2021-02-23 12:40:00,332.73,333.37,332.73,333.11,6246.0,314.8987,315.5044,314.8987,315.2583,6246.0
2021-02-23 12:45:00,333.22,333.64,333.18,333.45,9394.0,315.3624,315.7599,315.3246,315.5801,9394.0
2021-02-23 12:50:00,333.55,334.14,332.73,334.13,9650.0,315.6747,316.2331,314.8987,316.2237,9650.0
2021-02-23 12:55:00,334.13,334.76,333.56,333.79,19370.0,316.2237,316.8199,315.6842,315.9019,19370.0
2021-02-23 13:00:00,333.81,334.17,333.62,333.83,6704.0,315.9208,316.2615,315.741,315.9397,6704.0
2021-02-23 13:05:00,333.95,334.48,333.94,334.36,3280.0,316.0533,316.5549,316.0438,316.4413,3280.0
2021-02-23 13:10:00,334.36,334.8,334.27,334.66,4816.0,316.4413,316.8578,316.3562,316.7253,4816.0
2021-02-23 13:15:00,334.78,335.41,334.62,335.12,6999.0,316.8388,317.4351,316.6874,317.1606,6999.0
2021-02-23 13:20:00,335.09,336.02,334.57,334.9,40381.0,317.1322,318.0124,316.6401,316.9524,40381.0
2021-02-23 13:25:00,334.9,335.65,334.67,334.97,16445.0,316.9524,317.6622,316.7347,317.0186,16445.0
2021-02-23 13:30:00,334.92,336.43,334.87,336.2,15132.0,316.9713,318.4004,316.924,318.1827,15132.0
2021-02-23 13:35:00,336.27,336.28,335.25,335.35,15156.0,318.249,318.2584,317.2836,317.3783,15156.0
2021-02-23 13:40:00,335.25,335.29,334.07,334.34,10613.0,317.2836,317.3215,316.1669,316.4224,10613.0
2021-02-23 13:45:00,334.46,334.59,334.11,334.22,8924.0,316.536,316.659,316.2047,316.3088,8924.0
2021-02-23 13:50:00,334.15,334.53,333.79,334.15,7672.0,316.2426,316.6022,315.9019,316.2426,7672.0
2021-02-23 13:55:00,334.11,335.14,334.09,334.76,10388.0,316.2047,317.1795,316.1858,316.8199,10388.0
2021-02-23 14:00:00,334.76,335.0,334.53,334.86,5246.0,316.8199,317.047,316.6022,316.9145,5246.0
2021-02-23 14:05:00,334.86,335.1,334.22,334.31,14219.0,316.9145,317.1417,316.3088,316.394,14219.0
2021-02-23 14:10:00,334.41,335.22,334.41,335.12,10391.0,316.4887,317.2552,316.4887,317.1606,10391.0
2021-02-23 14:15:00,335.0,335.61,334.96,335.37,18153.0,317.047,317.6243,317.0092,317.3972,18153.0
2021-02-23 14:20:00,335.3,335.41,335.05,335.4,5908.0,317.331,317.4351,317.0944,317.4256,5908.0
2021-02-23 14:25:00,335.37,335.89,335.08,335.08,14384.0,317.3972,317.8893,317.1227,317.1227,14384.0
2021-02-23 14:30:00,335.06,335.07,333.84,333.89,10956.0,317.1038,317.1133,315.9492,315.9965,10956.0
2021-02-23 14:35:00,333.81,334.6,333.78,334.51,9751.0,315.9208,316.6685,315.8924,316.5833,9751.0
2021-02-23 14:40:00,334.59,335.5,334.59,335.03,6668.0,316.659,317.5202,316.659,317.0754,6668.0
2021-02-23 14:45:00,335.07,335.4,334.96,335.11,10716.0,317.1133,317.4256,317.0092,317.1511,10716.0
2021-02-23 14:50:00,335.06,336.51,335.0,335.87,33197.0,317.1038,318.4761,317.047,317.8704,33197.0
2021-02-23 14:55:00,335.87,336.5,335.7,336.38,21460.0,317.8704,318.4667,317.7095,318.3531,21460.0
2021-02-23 15:00:00,336.38,337.07,336.29,336.87,14105.0,318.3531,319.0061,318.2679,318.8168,14105.0
2021-02-23 15:05:00,336.84,337.27,336.51,337.27,14016.0,318.7884,319.1954,318.4761,319.1954,14016.0
2021-02-23 15:10:00,337.23,337.95,336.7,337.31,14906.0,319.1575,319.8389,318.6559,319.2332,14906.0
2021-02-23 15:15:00,337.25,337.64,337.04,337.44,9805.0,319.1765,319.5456,318.9777,319.3563,9805.0
2021-02-23 15:20:00,337.44,337.62,336.73,336.88,14133.0,319.3563,319.5266,318.6843,318.8263,14133.0
2021-02-23 15:25:00,336.89,337.52,336.75,337.11,10184.0,318.8358,319.432,318.7033,319.044,10184.0
2021-02-23 15:30:00,337.28,337.3,336.9,337.09,10534.0,319.2048,319.2238,318.8452,319.025,10534.0
2021-02-23 15:35:00,336.99,337.38,336.82,337.27,16301.0,318.9304,319.2995,318.7695,319.1954,16301.0
2021-02-23 15:40:00,337.17,337.44,336.32,336.49,15034.0,319.1007,319.3563,318.2963,318.4572,15034.0
2021-02-23 15:45:00,336.27,337.5,336.24,336.48,29711.0,318.249,319.4131,318.2206,318.4477,29711.0
2021-02-23 15:50:00,336.48,337.36,336.36,337.15,41812.0,318.4477,319.2806,318.3342,319.0818,41812.0
2021-02-23 15:55:00,337.01,337.91,336.8,337.18,73071.0,318.9493,319.8011,318.7506,319.1102,73071.0
2021-02-24 09:30:00,339.43,345.49,338.21,344.5,73032.0,321.2396,326.9749,320.085,326.0379,73032.0
2021-02-24 09:35:00,343.99,343.99,341.3,343.23,29370.0,325.5553,325.5553,323.0094,324.836,29370.0
2021-02-24 09:40:00,343.18,344.49,342.26,342.81,21024.0,324.7887,326.0285,323.918,324.4385,21024.0
2021-02-24 09:45:00,342.28,343.46,341.77,342.51,11959.0,323.9369,325.0537,323.4542,324.1546,11959.0
2021-02-24 09:50:00,342.44,342.79,340.87,341.28,24432.0,324.0883,324.4196,322.6025,322.9905,24432.0
2021-02-24 09:55:00,341.22,342.27,341.04,341.49,12781.0,322.9337,323.9274,322.7633,323.1892,12781.0
2021-02-24 10:00:00,341.63,342.27,341.0,341.76,30513.0,323.3217,323.9274,322.7255,323.4448,30513.0
2021-02-24 10:05:00,341.82,341.87,341.05,341.79,12276.0,323.5015,323.5489,322.7728,323.4732,12276.0
2021-02-24 10:10:00,341.79,342.05,340.22,340.22,20224.0,323.4732,323.7192,321.9873,321.9873,20224.0
2021-02-24 10:15:00,340.18,340.83,340.17,340.33,8670.0,321.9494,322.5646,321.94,322.0914,8670.0
2021-02-24 10:20:00,340.33,341.75,340.15,341.62,14245.0,322.0914,323.4353,321.921,323.3123,14245.0
2021-02-24 10:25:00,341.51,342.0,341.0,341.42,11369.0,323.2082,323.6719,322.7255,323.123,11369.0
2021-02-24 10:30:00,341.45,342.47,341.0,342.16,15453.0,323.1514,324.1167,322.7255,323.8233,15453.0
2021-02-24 10:35:00,342.08,342.46,341.92,342.29,17290.0,323.7476,324.1072,323.5962,323.9464,17290.0
2021-02-24 10:40:00,342.17,344.43,342.17,343.97,19297.0,323.8328,325.9717,323.8328,325.5363,19297.0
2021-02-24 10:45:00,343.86,343.89,342.66,342.89,17543.0,325.4322,325.4606,324.2965,324.5142,17543.0
2021-02-24 10:50:00,342.75,342.75,342.2,342.49,13673.0,324.3817,324.3817,323.8612,324.1356,13673.0
2021-02-24 10:55:00,342.34,343.58,342.33,342.64,11458.0,323.9937,325.1672,323.9842,324.2776,11458.0
2021-02-24 11:00:00,342.84,343.88,342.84,343.88,10261.0,324.4669,325.4511,324.4669,325.4511,10261.0
2021-02-24 11:05:00,343.98,344.39,343.77,344.13,14466.0,325.5458,325.9338,325.347,325.6878,14466.0
2021-02-24 11:10:00,344.08,345.0,344.02,344.83,17019.0,325.6404,326.5111,325.5836,326.3502,17019.0
2021-02-24 11:15:00,344.89,345.08,344.48,344.61,10037.0,326.407,326.5868,326.019,326.142,10037.0
2021-02-24 11:20:00,344.44,344.69,343.48,344.55,17255.0,325.9811,326.2177,325.0726,326.0852,17255.0
2021-02-24 11:25:00,344.63,345.1,344.16,344.16,17588.0,326.161,326.6058,325.7161,325.7161,17588.0
2021-02-24 11:30:00,344.27,344.56,344.05,344.36,13421.0,325.8202,326.0947,325.612,325.9054,13421.0
2021-02-24 11:35:00,344.27,345.32,344.14,345.31,57798.0,325.8202,326.814,325.6972,326.8045,57798.0
2021-02-24 11:40:00,345.41,345.41,343.89,344.1,18536.0,326.8992,326.8992,325.4606,325.6594,18536.0
2021-02-24 11:45:00,344.04,344.39,343.88,344.09,25847.0,325.6026,325.9338,325.4511,325.6499,25847.0
2021-02-24 11:50:00,344.18,344.81,344.13,344.53,15379.0,325.7351,326.3313,325.6878,326.0663,15379.0
2021-02-24 11:55:00,344.62,344.62,344.2,344.47,6797.0,326.1515,326.1515,325.754,326.0095,6797.0
2021-02-24 12:00:00,344.47,344.55,344.05,344.06,13657.0,326.0095,326.0852,325.612,325.6215,13657.0
2021-02-24 12:05:00,344.05,344.39,343.91,343.91,10993.0,325.612,325.9338,325.4795,325.4795,10993.0
2021-02-24 12:10:00,344.0,344.41,343.92,344.22,16924.0,325.5647,325.9527,325.489,325.7729,16924.0
2021-02-24 12:15:00,344.3,344.3,343.71,344.09,13464.0,325.8486,325.8486,325.2903,325.6499,13464.0
2021-02-24 12:20:00,343.99,345.15,343.99,345.15,19630.0,325.5553,326.6531,325.5553,326.6531,19630.0
2021-02-24 12:25:00,345.19,346.59,345.1,346.5,17518.0,326.6909,328.0159,326.6058,327.9307,17518.0
2021-02-24 12:30:00,346.54,346.54,345.48,345.76,18306.0,327.9686,327.9686,326.9654,327.2304,18306.0
2021-02-24 12:35:00,345.74,345.84,345.57,345.69,8410.0,327.2115,327.3061,327.0506,327.1642,8410.0
2021-02-24 12:40:00,345.77,346.22,345.54,345.67,7555.0,327.2399,327.6657,327.0222,327.1452,7555.0
2021-02-24 12:45:00,345.68,345.72,345.39,345.42,9436.0,327.1547,327.1925,326.8802,326.9086,9436.0
2021-02-24 12:50:00,345.34,345.61,345.34,345.43,12643.0,326.8329,327.0884,326.8329,326.9181,12643.0
2021-02-24 12:55:00,345.42,345.58,344.65,344.79,10777.0,326.9086,327.06,326.1799,326.3124,10777.0
2021-02-24 13:00:00,344.61,345.14,344.61,345.04,10118.0,326.142,326.6436,326.142,326.549,10118.0
2021-02-24 13:05:00,345.02,345.34,344.83,345.31,10774.0,326.5301,326.8329,326.3502,326.8045,10774.0
2021-02-24 13:10:00,345.23,345.44,345.15,345.33,4593.0,326.7288,326.9275,326.6531,326.8234,4593.0
2021-02-24 13:15:00,345.32,345.4,344.62,345.19,7961.0,326.814,326.8897,326.1515,326.6909,7961.0
2021-02-24 13:20:00,345.26,345.38,344.88,345.03,22493.0,326.7572,326.8708,326.3976,326.5395,22493.0
2021-02-24 13:25:00,345.04,345.3,344.88,345.09,7304.0,326.549,326.7951,326.3976,326.5963,7304.0
2021-02-24 13:30:00,344.94,345.68,344.94,345.61,9358.0,326.4543,327.1547,326.4543,327.0884,9358.0
2021-02-24 13:35:00,345.64,346.18,345.32,345.95,8181.0,327.1168,327.6279,326.814,327.4102,8181.0
2021-02-24 13:40:00,345.89,346.29,345.62,346.19,16427.0,327.3534,327.732,327.0979,327.6374,16427.0
2021-02-24 13:45:00,346.17,346.17,345.9,346.04,11966.0,327.6184,327.6184,327.3629,327.4954,11966.0
2021-02-24 13:50:00,346.15,346.25,345.97,346.16,15089.0,327.5995,327.6941,327.4291,327.609,15089.0
2021-02-24 13:55:00,346.23,346.23,345.8,345.93,9278.0,327.6752,327.6752,327.2683,327.3913,9278.0
2021-02-24 14:00:00,346.01,346.16,345.43,345.43,10224.0,327.467,327.609,326.9181,326.9181,10224.0
2021-02-24 14:05:00,345.37,345.53,344.95,345.12,9071.0,326.8613,327.0127,326.4638,326.6247,9071.0
2021-02-24 14:10:00,345.02,345.63,344.6,344.6,8311.0,326.5301,327.1074,326.1326,326.1326,8311.0
2021-02-24 14:15:00,344.8,345.29,344.54,345.22,6903.0,326.3218,326.7856,326.0758,326.7193,6903.0
2021-02-24 14:20:00,345.03,345.83,345.03,345.82,17943.0,326.5395,327.2966,326.5395,327.2872,17943.0
2021-02-24 14:25:00,345.76,346.14,345.6,345.99,10649.0,327.2304,327.59,327.079,327.4481,10649.0
2021-02-24 14:30:00,346.0,346.16,345.55,345.6,7370.0,327.4575,327.609,327.0317,327.079,7370.0
2021-02-24 14:35:00,345.73,345.9,345.33,345.63,7773.0,327.202,327.3629,326.8234,327.1074,7773.0
2021-02-24 14:40:00,345.48,345.78,344.95,345.06,8593.0,326.9654,327.2493,326.4638,326.5679,8593.0
2021-02-24 14:45:00,344.93,345.19,344.19,344.19,12395.0,326.4449,326.6909,325.7445,325.7445,12395.0
2021-02-24 14:50:00,344.31,344.76,344.21,344.75,9179.0,325.8581,326.284,325.7635,326.2745,9179.0
2021-02-24 14:55:00,344.78,345.3,344.64,344.8,8574.0,326.3029,326.7951,326.1704,326.3218,8574.0
2021-02-24 15:00:00,344.8,345.24,344.8,345.13,6949.0,326.3218,326.7383,326.3218,326.6342,6949.0
2021-02-24 15:05:00,345.13,345.13,344.56,344.74,9000.0,326.6342,326.6342,326.0947,326.2651,9000.0
2021-02-24 15:10:00,344.65,344.72,344.17,344.33,9925.0,326.1799,326.2461,325.7256,325.877,9925.0
2021-02-24 15:15:00,344.33,344.65,344.1,344.18,11754.0,325.877,326.1799,325.6594,325.7351,11754.0
2021-02-24 15:20:00,344.19,344.67,344.06,344.63,12973.0,325.7445,326.1988,325.6215,326.161,12973.0
2021-02-24 15:25:00,344.54,345.26,344.53,345.1,18616.0,326.0758,326.7572,326.0663,326.6058,18616.0
2021-02-24 15:30:00,345.16,345.93,345.14,345.93,20008.0,326.6626,327.3913,326.6436,327.3913,20008.0
2021-02-24 15:35:00,345.97,346.28,345.32,346.22,28694.0,327.4291,327.7225,326.814,327.6657,28694.0
2021-02-24 15:40:00,346.19,346.2,345.34,346.03,18979.0,327.6374,327.6468,326.8329,327.4859,18979.0
2021-02-24 15:45:00,345.95,346.51,345.95,346.25,31113.0,327.4102,327.9402,327.4102,327.6941,31113.0
2021-02-24 15:50:00,346.33,346.38,345.99,346.24,43944.0,327.7699,327.8172,327.4481,327.6847,43944.0
2021-02-24 15:55:00,346.26,346.29,345.65,345.66,63460.0,327.7036,327.732,327.1263,327.1358,63460.0
2021-02-25 09:30:00,345.71,347.94,344.53,345.57,78293.0,327.1831,329.2936,326.0663,327.0506,78293.0
2021-02-25 09:35:00,345.37,347.64,344.73,346.98,32448.0,326.8613,329.0096,326.2556,328.385,32448.0
2021-02-25 09:40:00,346.83,348.03,346.3,347.67,23990.0,328.2431,329.3787,327.7415,329.038,23990.0
2021-02-25 09:45:00,347.7,347.85,345.71,346.61,16262.0,329.0664,329.2084,327.1831,328.0348,16262.0
2021-02-25 09:50:00,346.46,347.77,345.71,347.7,29827.0,327.8929,329.1327,327.1831,329.0664,29827.0
2021-02-25 09:55:00,347.73,348.55,347.19,348.35,22159.0,329.0948,329.8709,328.5838,329.6816,22159.0
2021-02-25 10:00:00,348.23,348.48,347.2,348.04,21355.0,329.568,329.8046,328.5932,329.3882,21355.0
2021-02-25 10:05:00,348.0,348.24,347.08,348.1,19769.0,329.3504,329.5775,328.4797,329.445,19769.0
2021-02-25 10:10:00,348.17,348.24,347.31,347.93,30340.0,329.5112,329.5775,328.6973,329.2841,30340.0
2021-02-25 10:15:00,347.83,347.84,346.42,346.98,26794.0,329.1895,329.1989,327.855,328.385,26794.0
2021-02-25 10:20:00,346.89,347.38,346.53,346.73,23194.0,328.2998,328.7636,327.9591,328.1484,23194.0
2021-02-25 10:25:00,346.73,346.73,346.08,346.27,12555.0,328.1484,328.1484,327.5332,327.7131,12555.0
2021-02-25 10:30:00,346.08,346.08,344.33,344.76,13279.0,327.5332,327.5332,325.877,326.284,13279.0
2021-02-25 10:35:00,344.79,344.79,343.79,343.92,20604.0,326.3124,326.3124,325.366,325.489,20604.0
2021-02-25 10:40:00,343.84,344.55,343.64,344.03,21459.0,325.4133,326.0852,325.224,325.5931,21459.0
2021-02-25 10:45:00,343.86,344.3,342.79,343.0,21768.0,325.4322,325.8486,324.4196,324.6183,21768.0
2021-02-25 10:50:00,342.94,343.42,342.31,343.24,9612.0,324.5615,325.0158,323.9653,324.8454,9612.0
2021-02-25 10:55:00,343.06,344.17,342.69,343.63,12471.0,324.6751,325.7256,324.3249,325.2145,12471.0
2021-02-25 11:00:00,343.74,344.37,343.06,344.37,12747.0,325.3187,325.9149,324.6751,325.9149,12747.0
2021-02-25 11:05:00,344.35,345.55,344.08,345.27,14259.0,325.896,327.0317,325.6404,326.7667,14259.0
2021-02-25 11:10:00,345.38,346.34,345.27,346.34,9502.0,326.8708,327.7793,326.7667,327.7793,9502.0
2021-02-25 11:15:00,346.16,347.14,345.86,347.0,21196.0,327.609,328.5364,327.325,328.4039,21196.0
2021-02-25 11:20:00,347.06,347.06,346.22,346.5,22099.0,328.4607,328.4607,327.6657,327.9307,22099.0
2021-02-25 11:25:00,346.62,347.14,346.5,346.82,17407.0,328.0443,328.5364,327.9307,328.2336,17407.0
2021-02-25 11:30:00,346.73,347.0,346.54,346.73,14748.0,328.1484,328.4039,327.9686,328.1484,14748.0
2021-02-25 11:35:00,346.65,346.69,345.7,346.21,10812.0,328.0727,328.1106,327.1736,327.6563,10812.0
2021-02-25 11:40:00,346.03,346.29,345.86,346.18,9151.0,327.4859,327.732,327.325,327.6279,9151.0
2021-02-25 11:45:00,346.17,346.68,346.09,346.45,26219.0,327.6184,328.1011,327.5427,327.8834,26219.0
2021-02-25 11:50:00,346.36,347.14,345.75,346.72,15696.0,327.7982,328.5364,327.2209,328.139,15696.0
2021-02-25 11:55:00,346.59,346.75,346.0,346.72,11094.0,328.0159,328.1673,327.4575,328.139,11094.0
2021-02-25 12:00:00,346.48,346.83,345.91,346.38,10897.0,327.9118,328.2431,327.3724,327.8172,10897.0
2021-02-25 12:05:00,346.49,346.98,345.96,346.97,8664.0,327.9213,328.385,327.4197,328.3756,8664.0
2021-02-25 12:10:00,346.81,347.42,346.29,347.19,13317.0,328.2241,328.8014,327.732,328.5838,13317.0
2021-02-25 12:15:00,347.12,347.81,347.06,347.62,12724.0,328.5175,329.1705,328.4607,328.9907,12724.0
2021-02-25 12:20:00,347.65,348.09,347.36,347.96,12327.0,329.0191,329.4355,328.7447,329.3125,12327.0
2021-02-25 12:25:00,347.83,348.11,347.42,347.94,16265.0,329.1895,329.4545,328.8014,329.2936,16265.0
2021-02-25 12:30:00,347.94,347.95,346.31,346.62,26510.0,329.2936,329.303,327.7509,328.0443,26510.0
2021-02-25 12:35:00,346.72,347.94,346.72,347.45,23795.0,328.139,329.2936,328.139,328.8298,23795.0
2021-02-25 12:40:00,347.3,347.35,346.65,346.9,16602.0,328.6879,328.7352,328.0727,328.3093,16602.0
2021-02-25 12:45:00,346.88,347.26,346.44,346.94,20701.0,328.2904,328.65,327.874,328.3472,20701.0
2021-02-25 12:50:00,346.82,347.08,345.82,346.09,27434.0,328.2336,328.4797,327.2872,327.5427,27434.0
2021-02-25 12:55:00,345.91,346.18,345.0,345.59,63419.0,327.3724,327.6279,326.5111,327.0695,63419.0
2021-02-25 13:00:00,345.56,346.04,344.7,345.48,39541.0,327.0411,327.4954,326.2272,326.9654,39541.0
2021-02-25 13:05:00,345.35,345.73,344.32,345.21,39698.0,326.8424,327.202,325.8676,326.7099,39698.0
2021-02-25 13:10:00,345.06,346.94,344.52,346.94,21680.0,326.5679,328.3472,326.0569,328.3472,21680.0
2021-02-25 13:15:00,346.79,347.74,346.25,347.65,17587.0,328.2052,329.1043,327.6941,329.0191,17587.0
2021-02-25 13:20:00,347.64,348.55,347.31,348.18,27539.0,329.0096,329.8709,328.6973,329.5207,27539.0
2021-02-25 13:25:00,348.3,348.43,347.33,348.43,15008.0,329.6343,329.7573,328.7163,329.7573,15008.0
2021-02-25 13:30:00,348.33,348.54,347.46,348.37,12786.0,329.6627,329.8614,328.8393,329.7005,12786.0
2021-02-25 13:35:00,348.2,349.08,348.04,348.93,33002.0,329.5396,330.3725,329.3882,330.2305,33002.0
2021-02-25 13:40:00,348.99,349.94,348.55,349.83,18860.0,330.2873,331.1864,329.8709,331.0823,18860.0
2021-02-25 13:45:00,349.77,349.84,348.5,348.5,27694.0,331.0255,331.0917,329.8236,329.8236,27694.0
2021-02-25 13:50:00,348.56,348.56,347.41,347.78,21121.0,329.8803,329.8803,328.792,329.1421,21121.0
2021-02-25 13:55:00,347.59,348.27,347.25,348.25,14269.0,328.9623,329.6059,328.6405,329.587,14269.0
2021-02-25 14:00:00,348.21,349.28,348.05,349.28,19962.0,329.5491,330.5618,329.3977,330.5618,19962.0
2021-02-25 14:05:00,349.23,350.43,348.96,350.23,42166.0,330.5144,331.6501,330.2589,331.4608,42166.0
2021-02-25 14:10:00,350.11,350.94,349.95,350.13,21521.0,331.3473,332.1328,331.1959,331.3662,21521.0
2021-02-25 14:15:00,350.39,350.97,350.3,350.97,16933.0,331.6123,332.1612,331.5271,332.1612,16933.0
2021-02-25 14:20:00,350.94,352.41,350.71,352.13,33087.0,332.1328,333.524,331.9151,333.259,33087.0
2021-02-25 14:25:00,352.11,353.02,351.57,352.73,41787.0,333.2401,334.1013,332.729,333.8269,41787.0
2021-02-25 14:30:00,352.72,352.77,350.61,350.61,33035.0,333.8174,333.8647,331.8205,331.8205,33035.0
2021-02-25 14:35:00,350.8,350.95,350.23,350.26,18566.0,332.0003,332.1423,331.4608,331.4892,18566.0
2021-02-25 14:40:00,350.26,352.31,350.19,352.25,37960.0,331.4892,333.4294,331.423,333.3726,37960.0
2021-02-25 14:45:00,352.21,352.5,350.63,351.18,38871.0,333.3347,333.6092,331.8394,332.3599,38871.0
2021-02-25 14:50:00,351.2,351.75,350.22,350.26,27981.0,332.3789,332.8994,331.4514,331.4892,27981.0
2021-02-25 14:55:00,350.27,350.71,350.01,350.69,23708.0,331.4987,331.9151,331.2526,331.8962,23708.0
2021-02-25 15:00:00,350.56,351.15,349.85,349.92,19829.0,331.7732,332.3315,331.1012,331.1675,19829.0
2021-02-25 15:05:00,349.93,350.07,347.91,348.0,19842.0,331.1769,331.3094,329.2652,329.3504,19842.0
2021-02-25 15:10:00,348.05,349.2,348.04,349.02,31623.0,329.3977,330.486,329.3882,330.3157,31623.0
2021-02-25 15:15:00,348.82,349.4,347.95,348.09,32293.0,330.1264,330.6753,329.303,329.4355,32293.0
2021-02-25 15:20:00,348.27,348.97,347.33,347.38,19118.0,329.6059,330.2684,328.7163,328.7636,19118.0
2021-02-25 15:25:00,347.5,348.03,347.19,347.6,30513.0,328.8772,329.3787,328.5838,328.9718,30513.0
2021-02-25 15:30:00,347.46,348.3,347.23,347.23,50189.0,328.8393,329.6343,328.6216,328.6216,50189.0
2021-02-25 15:35:00,347.02,347.22,345.62,347.22,41033.0,328.4229,328.6122,327.0979,328.6122,41033.0
2021-02-25 15:40:00,347.22,348.1,346.42,347.62,39776.0,328.6122,329.445,327.855,328.9907,39776.0
2021-02-25 15:45:00,347.43,349.16,347.43,348.76,69215.0,328.8109,330.4482,328.8109,330.0696,69215.0
2021-02-25 15:50:00,348.68,349.09,347.33,347.85,73156.0,329.9939,330.3819,328.7163,329.2084,73156.0
2021-02-25 15:55:00,347.89,348.54,347.24,347.79,82873.0,329.2463,329.8614,328.6311,329.1516,82873.0
2021-02-26 09:30:00,346.2,348.17,344.06,347.4,94021.0,327.6468,329.5112,325.6215,328.7825,94021.0
2021-02-26 09:35:00,347.31,348.83,346.35,348.17,26810.0,328.6973,330.1359,327.7888,329.5112,26810.0
2021-02-26 09:40:00,347.76,350.89,347.76,350.53,35954.0,329.1232,332.0855,329.1232,331.7448,35954.0
2021-02-26 09:45:00,350.66,352.08,350.25,351.12,28818.0,331.8678,333.2117,331.4798,332.3032,28818.0
2021-02-26 09:50:00,351.32,351.5,350.31,350.84,29578.0,332.4924,332.6628,331.5366,332.0382,29578.0
2021-02-26 09:55:00,351.14,351.17,348.6,349.72,29193.0,332.3221,332.3505,329.9182,330.9782,29193.0
2021-02-26 10:00:00,349.22,349.67,347.8,349.1,23748.0,330.505,330.9309,329.1611,330.3914,23748.0
2021-02-26 10:05:00,349.03,349.44,348.01,348.53,23819.0,330.3252,330.7132,329.3598,329.852,23819.0
2021-02-26 10:10:00,348.71,348.71,347.0,347.26,32757.0,330.0223,330.0223,328.4039,328.65,32757.0
2021-02-26 10:15:00,347.27,347.83,346.85,346.85,26550.0,328.6595,329.1895,328.262,328.262,26550.0
2021-02-26 10:20:00,347.22,347.64,346.71,347.3,18283.0,328.6122,329.0096,328.1295,328.6879,18283.0
2021-02-26 10:25:00,347.27,347.65,345.2,345.2,25156.0,328.6595,329.0191,326.7004,326.7004,25156.0
2021-02-26 10:30:00,345.67,346.94,345.57,346.26,40373.0,327.1452,328.3472,327.0506,327.7036,40373.0
2021-02-26 10:35:00,346.1,348.65,345.79,348.62,37841.0,327.5522,329.9655,327.2588,329.9371,37841.0
2021-02-26 10:40:00,348.87,348.87,347.89,348.17,7621.0,330.1737,330.1737,329.2463,329.5112,7621.0
2021-02-26 10:45:00,348.28,348.71,347.8,348.56,24954.0,329.6153,330.0223,329.1611,329.8803,24954.0
2021-02-26 10:50:00,348.52,348.66,347.31,347.55,6317.0,329.8425,329.975,328.6973,328.9245,6317.0
2021-02-26 10:55:00,347.47,347.63,346.5,346.78,18504.0,328.8488,329.0002,327.9307,328.1957,18504.0
2021-02-26 11:00:00,346.93,348.34,346.78,347.85,9824.0,328.3377,329.6721,328.1957,329.2084,9824.0
2021-02-26 11:05:00,347.71,348.26,347.25,347.65,10203.0,329.0759,329.5964,328.6405,329.0191,10203.0
2021-02-26 11:10:00,347.65,348.77,347.37,348.56,15172.0,329.0191,330.0791,328.7541,329.8803,15172.0
2021-02-26 11:15:00,348.74,350.46,348.69,349.04,18862.0,330.0507,331.6785,330.0034,330.3346,18862.0
2021-02-26 11:20:00,349.47,349.61,347.79,348.12,12015.0,330.7416,330.8741,329.1516,329.4639,12015.0
2021-02-26 11:25:00,348.3,348.98,347.88,348.42,11402.0,329.6343,330.2778,329.2368,329.7478,11402.0
2021-02-26 11:30:00,348.22,349.63,348.06,349.44,8927.0,329.5586,330.893,329.4071,330.7132,8927.0
2021-02-26 11:35:00,349.3,350.12,349.18,349.18,10306.0,330.5807,331.3567,330.4671,330.4671,10306.0
2021-02-26 11:40:00,349.4,349.4,348.62,348.83,5805.0,330.6753,330.6753,329.9371,330.1359,5805.0
2021-02-26 11:45:00,348.67,349.07,348.19,348.94,7902.0,329.9844,330.363,329.5302,330.24,7902.0
2021-02-26 11:50:00,349.08,349.19,347.98,348.12,7564.0,330.3725,330.4766,329.3314,329.4639,7564.0
2021-02-26 11:55:00,348.24,348.72,347.94,348.69,9863.0,329.5775,330.0318,329.2936,330.0034,9863.0
2021-02-26 12:00:00,348.73,349.21,348.44,349.05,11870.0,330.0412,330.4955,329.7668,330.3441,11870.0
2021-02-26 12:05:00,349.08,350.63,348.75,350.61,15368.0,330.3725,331.8394,330.0602,331.8205,15368.0
2021-02-26 12:10:00,350.72,351.43,350.34,351.27,13910.0,331.9246,332.5965,331.565,332.4451,13910.0
2021-02-26 12:15:00,351.23,352.09,351.01,351.96,13930.0,332.4073,333.2212,332.199,333.0981,13930.0
2021-02-26 12:20:00,351.94,352.78,351.73,352.3,21848.0,333.0792,333.8742,332.8805,333.4199,21848.0
2021-02-26 12:25:00,352.08,352.68,352.07,352.25,12701.0,333.2117,333.7795,333.2022,333.3726,12701.0
2021-02-26 12:30:00,352.3,353.1,352.29,353.1,14974.0,333.4199,334.177,333.4104,334.177,14974.0
2021-02-26 12:35:00,353.2,353.77,353.08,353.46,10738.0,334.2717,334.8111,334.1581,334.5177,10738.0
2021-02-26 12:40:00,353.36,354.0,353.02,353.54,14140.0,334.4231,335.0288,334.1013,334.5935,14140.0
2021-02-26 12:45:00,353.74,353.74,353.02,353.16,7526.0,334.7827,334.7827,334.1013,334.2338,7526.0
2021-02-26 12:50:00,353.15,353.27,352.68,353.02,6202.0,334.2244,334.3379,333.7795,334.1013,6202.0
2021-02-26 12:55:00,352.81,352.95,351.94,352.02,10878.0,333.9026,334.0351,333.0792,333.1549,10878.0
2021-02-26 13:00:00,352.1,352.24,351.35,351.59,6544.0,333.2306,333.3631,332.5208,332.748,6544.0
2021-02-26 13:05:00,351.59,352.48,351.25,352.32,38821.0,332.748,333.5903,332.4262,333.4388,38821.0
2021-02-26 13:10:00,352.13,352.63,352.01,352.08,8987.0,333.259,333.7322,333.1455,333.2117,8987.0
2021-02-26 13:15:00,352.17,353.37,352.03,353.18,20923.0,333.2969,334.4326,333.1644,334.2528,20923.0
2021-02-26 13:20:00,353.19,354.41,353.18,353.39,25222.0,334.2622,335.4168,334.2528,334.4515,25222.0
2021-02-26 13:25:00,353.53,354.35,353.48,353.69,14857.0,334.584,335.3601,334.5367,334.7354,14857.0
2021-02-26 13:30:00,353.82,353.88,352.92,353.33,10797.0,334.8585,334.9152,334.0067,334.3947,10797.0
2021-02-26 13:35:00,353.12,353.13,352.63,352.81,13525.0,334.196,334.2054,333.7322,333.9026,13525.0
2021-02-26 13:40:00,353.05,353.43,352.77,353.09,9177.0,334.1297,334.4894,333.8647,334.1676,9177.0
2021-02-26 13:45:00,353.37,353.64,351.9,352.37,11355.0,334.4326,334.6881,333.0414,333.4862,11355.0
2021-02-26 13:50:00,352.22,352.79,351.75,352.0,19270.0,333.3442,333.8837,332.8994,333.136,19270.0
2021-02-26 13:55:00,351.92,352.55,351.92,352.09,7921.0,333.0603,333.6565,333.0603,333.2212,7921.0
2021-02-26 14:00:00,352.25,352.73,351.27,351.3,10812.0,333.3726,333.8269,332.4451,332.4735,10812.0
2021-02-26 14:05:00,351.41,351.48,350.61,350.85,17981.0,332.5776,332.6439,331.8205,332.0476,17981.0
2021-02-26 14:10:00,350.82,351.01,350.57,350.66,10474.0,332.0192,332.199,331.7826,331.8678,10474.0
2021-02-26 14:15:00,350.82,351.08,349.51,349.83,12648.0,332.0192,332.2653,330.7794,331.0823,12648.0
2021-02-26 14:20:00,349.78,350.89,349.69,350.82,11802.0,331.035,332.0855,330.9498,332.0192,11802.0
2021-02-26 14:25:00,350.73,351.69,350.7,351.28,14929.0,331.9341,332.8426,331.9057,332.4546,14929.0
2021-02-26 14:30:00,351.19,351.22,350.56,350.99,12050.0,332.3694,332.3978,331.7732,332.1801,12050.0
2021-02-26 14:35:00,350.94,351.26,349.96,350.78,24556.0,332.1328,332.4356,331.2053,331.9814,24556.0
2021-02-26 14:40:00,350.78,350.81,349.9,350.13,8279.0,331.9814,332.0098,331.1485,331.3662,8279.0
2021-02-26 14:45:00,350.16,351.49,350.15,351.38,12846.0,331.3946,332.6533,331.3851,332.5492,12846.0
2021-02-26 14:50:00,351.27,352.27,350.94,352.0,19866.0,332.4451,333.3915,332.1328,333.136,19866.0
2021-02-26 14:55:00,352.12,352.73,351.97,352.24,12180.0,333.2496,333.8269,333.1076,333.3631,12180.0
2021-02-26 15:00:00,352.25,353.14,352.18,353.09,9926.0,333.3726,334.2149,333.3063,334.1676,9926.0
2021-02-26 15:05:00,353.06,353.35,352.64,353.2,11218.0,334.1392,334.4136,333.7417,334.2717,11218.0
2021-02-26 15:10:00,353.12,353.25,352.19,352.3,19940.0,334.196,334.319,333.3158,333.4199,19940.0
2021-02-26 15:15:00,352.37,352.85,352.21,352.77,9403.0,333.4862,333.9404,333.3347,333.8647,9403.0
2021-02-26 15:20:00,352.79,353.13,352.2,352.27,17241.0,333.8837,334.2054,333.3253,333.3915,17241.0
2021-02-26 15:25:00,352.08,352.33,351.42,351.62,15236.0,333.2117,333.4483,332.5871,332.7764,15236.0
2021-02-26 15:30:00,351.66,351.78,351.12,351.37,26233.0,332.8142,332.9278,332.3032,332.5398,26233.0
2021-02-26 15:35:00,351.36,351.49,350.51,350.83,16721.0,332.5303,332.6533,331.7258,332.0287,16721.0
2021-02-26 15:40:00,350.74,351.43,350.23,350.76,17888.0,331.9435,332.5965,331.4608,331.9624,17888.0
2021-02-26 15:45:00,350.75,352.54,350.74,352.05,25987.0,331.953,333.6471,331.9435,333.1833,25987.0
2021-02-26 15:50:00,352.0,352.0,350.01,350.02,25944.0,333.136,333.136,331.2526,331.2621,25944.0
2021-02-26 15:55:00,350.05,350.79,349.11,349.12,83124.0,331.2905,331.9908,330.4009,330.4103,83124.0
2021-03-01 09:30:00,355.06,358.71,354.85,356.0,76718.0,336.032,339.4864,335.8333,336.9216,76718.0
2021-03-01 09:35:00,356.5,356.96,355.01,355.01,32003.0,337.3948,337.8302,335.9847,335.9847,32003.0
2021-03-01 09:40:00,355.33,356.98,355.23,356.07,16844.0,336.2875,337.8491,336.1929,336.9879,16844.0
2021-03-01 09:45:00,356.0,356.63,355.42,356.04,16548.0,336.9216,337.5179,336.3727,336.9595,16548.0
2021-03-01 09:50:00,355.69,355.85,354.81,355.56,21207.0,336.6282,336.7797,335.7954,336.5052,21207.0
2021-03-01 09:55:00,355.4,356.22,355.31,356.0,8988.0,336.3538,337.1298,336.2686,336.9216,8988.0
2021-03-01 10:00:00,356.15,356.56,355.23,356.2,42164.0,337.0636,337.4516,336.1929,337.1109,42164.0
2021-03-01 10:05:00,356.27,356.45,354.51,355.13,25523.0,337.1772,337.3475,335.5115,336.0983,25523.0
2021-03-01 10:10:00,354.86,355.44,354.5,354.64,9748.0,335.8427,336.3916,335.502,335.6345,9748.0
2021-03-01 10:15:00,355.05,355.5,354.57,355.05,16007.0,336.0225,336.4484,335.5683,336.0225,16007.0
2021-03-01 10:20:00,355.0,355.15,354.39,355.02,14349.0,335.9752,336.1172,335.3979,335.9941,14349.0
2021-03-01 10:25:00,355.06,355.06,354.42,354.56,9867.0,336.032,336.032,335.4263,335.5588,9867.0
2021-03-01 10:30:00,354.66,355.05,354.34,354.93,16203.0,335.6534,336.0225,335.3506,335.909,16203.0
2021-03-01 10:35:00,354.91,355.83,354.91,355.81,12213.0,335.89,336.7607,335.89,336.7418,12213.0
2021-03-01 10:40:00,356.0,356.21,355.06,355.07,30958.0,336.9216,337.1204,336.032,336.0415,30958.0
2021-03-01 10:45:00,355.2,355.66,355.09,355.5,7395.0,336.1645,336.5998,336.0604,336.4484,7395.0
2021-03-01 10:50:00,355.66,356.47,355.65,356.22,9165.0,336.5998,337.3664,336.5904,337.1298,9165.0
2021-03-01 10:55:00,356.39,356.66,356.15,356.38,7042.0,337.2907,337.5463,337.0636,337.2813,7042.0
2021-03-01 11:00:00,356.38,356.43,355.65,356.06,11197.0,337.2813,337.3286,336.5904,336.9784,11197.0
2021-03-01 11:05:00,355.99,357.1,355.99,357.1,22729.0,336.9122,337.9627,336.9122,337.9627,22729.0
2021-03-01 11:10:00,357.17,357.57,357.04,357.25,16427.0,338.0289,338.4075,337.9059,338.1046,16427.0
2021-03-01 11:15:00,357.32,358.13,356.89,358.08,14588.0,338.1709,338.9375,337.7639,338.8902,14588.0
2021-03-01 11:20:00,358.02,358.93,358.02,358.2,39674.0,338.8334,339.6946,338.8334,339.0037,39674.0
2021-03-01 11:25:00,358.3,358.4,357.87,358.07,7243.0,339.0984,339.193,338.6914,338.8807,7243.0
2021-03-01 11:30:00,358.1,358.49,357.86,358.4,8240.0,338.9091,339.2782,338.6819,339.193,8240.0
2021-03-01 11:35:00,358.41,358.67,358.27,358.48,10267.0,339.2025,339.4485,339.07,339.2687,10267.0
2021-03-01 11:40:00,358.51,359.59,358.51,359.4,15515.0,339.2971,340.3192,339.2971,340.1394,15515.0
2021-03-01 11:45:00,359.39,359.82,358.85,359.75,23295.0,340.13,340.5369,339.6189,340.4707,23295.0
2021-03-01 11:50:00,359.74,359.85,359.09,359.34,16203.0,340.4612,340.5653,339.846,340.0826,16203.0
2021-03-01 11:55:00,359.23,359.41,358.73,359.41,6561.0,339.9785,340.1489,339.5053,340.1489,6561.0
2021-03-01 12:00:00,359.4,359.48,358.75,358.75,9412.0,340.1394,340.2151,339.5243,339.5243,9412.0
2021-03-01 12:05:00,358.91,359.03,358.41,358.47,3325.0,339.6757,339.7892,339.2025,339.2593,3325.0
2021-03-01 12:10:00,358.59,358.9,358.41,358.63,8578.0,339.3728,339.6662,339.2025,339.4107,8578.0
2021-03-01 12:15:00,358.52,358.52,357.82,358.06,7174.0,339.3066,339.3066,338.6441,338.8712,7174.0
2021-03-01 12:20:00,358.15,358.59,358.08,358.58,6466.0,338.9564,339.3728,338.8902,339.3634,6466.0
2021-03-01 12:25:00,358.48,358.6,358.32,358.38,4924.0,339.2687,339.3823,339.1173,339.1741,4924.0
2021-03-01 12:30:00,358.48,358.99,358.48,358.77,5690.0,339.2687,339.7514,339.2687,339.5432,5690.0
2021-03-01 12:35:00,358.83,358.88,358.57,358.64,5384.0,339.6,339.6473,339.3539,339.4201,5384.0
2021-03-01 12:40:00,358.58,358.97,358.5,358.67,11549.0,339.3634,339.7325,339.2877,339.4485,11549.0
2021-03-01 12:45:00,358.65,358.91,358.1,358.91,6133.0,339.4296,339.6757,338.9091,339.6757,6133.0
2021-03-01 12:50:00,358.98,359.05,358.59,358.69,3889.0,339.7419,339.8082,339.3728,339.4675,3889.0
2021-03-01 12:55:00,358.75,358.97,358.37,358.43,6402.0,339.5243,339.7325,339.1646,339.2214,6402.0
2021-03-01 13:00:00,358.38,358.59,358.29,358.43,6444.0,339.1741,339.3728,339.0889,339.2214,6444.0
2021-03-01 13:05:00,358.66,358.71,358.44,358.64,6156.0,339.4391,339.4864,339.2309,339.4201,6156.0
2021-03-01 13:10:00,358.59,358.67,358.35,358.36,5032.0,339.3728,339.4485,339.1457,339.1552,5032.0
2021-03-01 13:15:00,358.35,358.56,358.17,358.39,8265.0,339.1457,339.3444,338.9753,339.1835,8265.0
2021-03-01 13:20:00,358.46,358.88,358.42,358.76,14266.0,339.2498,339.6473,339.2119,339.5337,14266.0
2021-03-01 13:25:00,358.88,359.47,358.78,359.31,10373.0,339.6473,340.2057,339.5526,340.0542,10373.0
2021-03-01 13:30:00,359.51,360.52,359.51,360.13,23617.0,340.2435,341.1994,340.2435,340.8303,23617.0
2021-03-01 13:35:00,360.09,360.1,359.5,359.54,9847.0,340.7924,340.8019,340.2341,340.2719,9847.0
2021-03-01 13:40:00,359.54,359.9,359.46,359.81,10154.0,340.2719,340.6126,340.1962,340.5274,10154.0
2021-03-01 13:45:00,359.9,360.05,359.44,360.04,26995.0,340.6126,340.7546,340.1773,340.7451,26995.0
2021-03-01 13:50:00,359.96,360.75,359.88,360.35,12993.0,340.6694,341.4171,340.5937,341.0385,12993.0
2021-03-01 13:55:00,360.56,360.7,360.4,360.54,9889.0,341.2373,341.3698,341.0858,341.2183,9889.0
2021-03-01 14:00:00,360.64,360.96,360.54,360.74,8104.0,341.313,341.6158,341.2183,341.4076,8104.0
2021-03-01 14:05:00,360.69,361.81,360.56,361.53,18988.0,341.3603,342.4203,341.2373,342.1553,18988.0
2021-03-01 14:10:00,361.55,362.24,361.29,361.85,20628.0,342.1742,342.8272,341.9281,342.4581,20628.0
2021-03-01 14:15:00,361.78,362.4,361.77,362.31,15316.0,342.3919,342.9786,342.3824,342.8935,15316.0
2021-03-01 14:20:00,362.38,363.31,362.32,362.96,23131.0,342.9597,343.8399,342.9029,343.5086,23131.0
2021-03-01 14:25:00,362.91,362.93,361.82,362.01,26875.0,343.4613,343.4802,342.4297,342.6095,26875.0
2021-03-01 14:30:00,362.19,362.33,361.97,362.15,5176.0,342.7799,342.9124,342.5717,342.742,5176.0
2021-03-01 14:35:00,362.13,362.54,361.98,362.15,10373.0,342.7231,343.1111,342.5812,342.742,10373.0
2021-03-01 14:40:00,362.27,362.8,362.15,362.61,13147.0,342.8556,343.3572,342.742,343.1774,13147.0
2021-03-01 14:45:00,362.6,362.61,362.08,362.23,9614.0,343.1679,343.1774,342.6758,342.8178,9614.0
2021-03-01 14:50:00,362.09,363.03,362.07,362.89,14041.0,342.6853,343.5749,342.6663,343.4424,14041.0
2021-03-01 14:55:00,362.88,362.98,362.29,362.29,10755.0,343.4329,343.5276,342.8745,342.8745,10755.0
2021-03-01 15:00:00,362.33,362.86,362.25,362.75,11451.0,342.9124,343.414,342.8367,343.3099,11451.0
2021-03-01 15:05:00,362.7,362.7,362.13,362.35,10519.0,343.2626,343.2626,342.7231,342.9313,10519.0
2021-03-01 15:10:00,362.33,362.38,361.61,361.62,19370.0,342.9124,342.9597,342.231,342.2404,19370.0
2021-03-01 15:15:00,361.63,361.8,361.0,361.41,20664.0,342.2499,342.4108,341.6537,342.0417,20664.0
2021-03-01 15:20:00,361.52,361.6,361.1,361.2,16699.0,342.1458,342.2215,341.7483,341.843,16699.0
2021-03-01 15:25:00,361.13,361.57,361.04,361.47,19001.0,341.7767,342.1931,341.6915,342.0985,19001.0
2021-03-01 15:30:00,361.57,361.96,361.47,361.53,19963.0,342.1931,342.5622,342.0985,342.1553,19963.0
2021-03-01 15:35:00,361.53,361.71,360.96,360.96,25440.0,342.1553,342.3256,341.6158,341.6158,25440.0
2021-03-01 15:40:00,360.89,361.31,360.15,360.15,29968.0,341.5496,341.9471,340.8492,340.8492,29968.0
2021-03-01 15:45:00,360.22,360.4,359.79,359.8,32880.0,340.9155,341.0858,340.5085,340.518,32880.0
2021-03-01 15:50:00,359.5,359.94,359.12,359.44,42196.0,340.2341,340.6505,339.8744,340.1773,42196.0
2021-03-01 15:55:00,359.48,359.68,358.94,359.6,90977.0,340.2151,340.4044,339.7041,340.3287,90977.0
2021-03-02 09:30:00,359.87,359.87,356.9,357.19,44525.0,340.5842,340.5842,337.7734,338.0479,44525.0
2021-03-02 09:35:00,357.41,357.54,356.0,356.98,22147.0,338.2561,338.3791,336.9216,337.8491,22147.0
2021-03-02 09:40:00,356.72,356.76,354.39,356.75,24625.0,337.603,337.6409,335.3979,337.6314,24625.0
2021-03-02 09:45:00,356.81,356.88,355.85,355.86,6620.0,337.6882,337.7545,336.7797,336.7891,6620.0
2021-03-02 09:50:00,355.7,356.51,355.62,356.23,15295.0,336.6377,337.4043,336.562,337.1393,15295.0
2021-03-02 09:55:00,356.08,356.7,355.38,355.89,10622.0,336.9973,337.5841,336.3349,336.8175,10622.0
2021-03-02 10:00:00,356.21,357.01,355.92,356.71,15344.0,337.1204,337.8775,336.8459,337.5936,15344.0
2021-03-02 10:05:00,356.41,356.59,356.09,356.52,20628.0,337.3097,337.48,337.0068,337.4138,20628.0
2021-03-02 10:10:00,356.52,356.97,355.58,355.58,11330.0,337.4138,337.8396,336.5241,336.5241,11330.0
2021-03-02 10:15:00,355.43,356.91,355.43,356.62,15271.0,336.3822,337.7829,336.3822,337.5084,15271.0
2021-03-02 10:20:00,356.58,356.66,355.6,355.63,7934.0,337.4705,337.5463,336.5431,336.5715,7934.0
2021-03-02 10:25:00,355.63,356.27,354.39,354.52,16840.0,336.5715,337.1772,335.3979,335.5209,16840.0
2021-03-02 10:30:00,354.52,354.6,353.5,353.66,15739.0,335.5209,335.5967,334.5556,334.707,15739.0
2021-03-02 10:35:00,353.9,354.01,352.79,353.32,19551.0,334.9342,335.0383,333.8837,334.3853,19551.0
2021-03-02 10:40:00,353.17,353.88,353.15,353.64,9612.0,334.2433,334.9152,334.2244,334.6881,9612.0
2021-03-02 10:45:00,353.56,353.69,352.52,353.03,47727.0,334.6124,334.7354,333.6281,334.1108,47727.0
2021-03-02 10:50:00,353.25,354.09,353.25,353.61,8449.0,334.319,335.114,334.319,334.6597,8449.0
2021-03-02 10:55:00,353.59,354.28,353.39,354.01,18920.0,334.6408,335.2938,334.4515,335.0383,18920.0
2021-03-02 11:00:00,354.17,354.17,352.28,353.07,14486.0,335.1897,335.1897,333.401,334.1486,14486.0
2021-03-02 11:05:00,353.27,354.6,353.26,353.89,13535.0,334.3379,335.5967,334.3285,334.9247,13535.0
2021-03-02 11:10:00,353.99,354.46,353.36,353.82,52475.0,335.0193,335.4642,334.4231,334.8585,52475.0
2021-03-02 11:15:00,353.82,354.37,353.35,353.87,55490.0,334.8585,335.379,334.4136,334.9058,55490.0
2021-03-02 11:20:00,353.96,354.68,352.83,352.98,26921.0,334.991,335.6724,333.9215,334.0635,26921.0
2021-03-02 11:25:00,352.82,353.11,352.11,352.9,17525.0,333.912,334.1865,333.2401,333.9878,17525.0
2021-03-02 11:30:00,352.81,353.13,351.35,351.35,11458.0,333.9026,334.2054,332.5208,332.5208,11458.0
2021-03-02 11:35:00,351.56,351.61,350.85,351.19,16822.0,332.7196,332.7669,332.0476,332.3694,16822.0
2021-03-02 11:40:00,350.99,351.22,350.14,350.81,15980.0,332.1801,332.3978,331.3757,332.0098,15980.0
2021-03-02 11:45:00,351.02,351.46,350.5,350.79,14233.0,332.2085,332.6249,331.7164,331.9908,14233.0
2021-03-02 11:50:00,350.9,351.54,350.64,351.18,14818.0,332.0949,332.7006,331.8489,332.3599,14818.0
2021-03-02 11:55:00,351.29,351.38,350.6,350.6,11166.0,332.464,332.5492,331.811,331.811,11166.0
2021-03-02 12:00:00,350.55,350.88,350.0,350.75,13437.0,331.7637,332.076,331.2432,331.953,13437.0
2021-03-02 12:05:00,351.13,351.33,350.71,350.75,7582.0,332.3126,332.5019,331.9151,331.953,7582.0
2021-03-02 12:10:00,350.75,350.75,350.0,350.11,6983.0,331.953,331.953,331.2432,331.3473,6983.0
2021-03-02 12:15:00,350.06,351.35,350.0,351.35,20100.0,331.3,332.5208,331.2432,332.5208,20100.0
2021-03-02 12:20:00,351.4,351.46,350.86,350.92,11550.0,332.5681,332.6249,332.0571,332.1139,11550.0
2021-03-02 12:25:00,351.05,351.17,350.1,350.1,5237.0,332.2369,332.3505,331.3378,331.3378,5237.0
2021-03-02 12:30:00,350.05,350.39,349.97,350.39,9720.0,331.2905,331.6123,331.2148,331.6123,9720.0
2021-03-02 12:35:00,350.41,351.34,350.34,351.34,5788.0,331.6312,332.5114,331.565,332.5114,5788.0
2021-03-02 12:40:00,351.25,351.93,351.25,351.74,6685.0,332.4262,333.0697,332.4262,332.8899,6685.0
2021-03-02 12:45:00,351.74,351.74,351.03,351.21,10734.0,332.8899,332.8899,332.218,332.3883,10734.0
2021-03-02 12:50:00,351.14,351.28,351.01,351.08,8992.0,332.3221,332.4546,332.199,332.2653,8992.0
2021-03-02 12:55:00,351.15,351.23,350.5,350.67,10669.0,332.3315,332.4073,331.7164,331.8773,10669.0
2021-03-02 13:00:00,350.64,352.04,350.61,351.63,18611.0,331.8489,333.1738,331.8205,332.7858,18611.0
2021-03-02 13:05:00,351.63,351.73,351.39,351.53,10822.0,332.7858,332.8805,332.5587,332.6912,10822.0
2021-03-02 13:10:00,351.43,351.79,351.32,351.61,4432.0,332.5965,332.9372,332.4924,332.7669,4432.0
2021-03-02 13:15:00,351.8,351.8,351.22,351.55,5201.0,332.9467,332.9467,332.3978,332.7101,5201.0
2021-03-02 13:20:00,351.38,351.58,350.91,351.06,7284.0,332.5492,332.7385,332.1044,332.2464,7284.0
2021-03-02 13:25:00,350.95,351.16,350.77,351.12,8126.0,332.1423,332.341,331.9719,332.3032,8126.0
2021-03-02 13:30:00,351.12,352.62,351.12,352.62,7705.0,332.3032,333.7228,332.3032,333.7228,7705.0
2021-03-02 13:35:00,352.75,353.16,352.34,353.13,6347.0,333.8458,334.2338,333.4578,334.2054,6347.0
2021-03-02 13:40:00,353.2,353.2,352.39,352.5,6499.0,334.2717,334.2717,333.5051,333.6092,6499.0
2021-03-02 13:45:00,352.36,352.62,352.22,352.55,17931.0,333.4767,333.7228,333.3442,333.6565,17931.0
2021-03-02 13:50:00,352.47,352.55,351.8,351.8,4864.0,333.5808,333.6565,332.9467,332.9467,4864.0
2021-03-02 13:55:00,352.02,352.24,351.82,352.0,5432.0,333.1549,333.3631,332.9656,333.136,5432.0
2021-03-02 14:00:00,352.1,352.59,351.99,352.16,10419.0,333.2306,333.6944,333.1265,333.2874,10419.0
2021-03-02 14:05:00,352.16,352.17,351.5,351.71,4411.0,333.2874,333.2969,332.6628,332.8615,4411.0
2021-03-02 14:10:00,351.61,351.65,350.52,350.55,7241.0,332.7669,332.8047,331.7353,331.7637,7241.0
2021-03-02 14:15:00,350.45,350.85,350.1,350.22,10197.0,331.6691,332.0476,331.3378,331.4514,10197.0
2021-03-02 14:20:00,350.31,351.03,350.24,351.02,8461.0,331.5366,332.218,331.4703,332.2085,8461.0
2021-03-02 14:25:00,351.13,351.27,350.62,351.08,6901.0,332.3126,332.4451,331.8299,332.2653,6901.0
2021-03-02 14:30:00,351.08,351.29,350.47,350.94,10727.0,332.2653,332.464,331.688,332.1328,10727.0
2021-03-02 14:35:00,350.93,351.06,350.5,350.99,7914.0,332.1233,332.2464,331.7164,332.1801,7914.0
2021-03-02 14:40:00,351.12,351.6,350.91,350.91,3144.0,332.3032,332.7574,332.1044,332.1044,3144.0
2021-03-02 14:45:00,350.99,351.63,350.8,351.43,10041.0,332.1801,332.7858,332.0003,332.5965,10041.0
2021-03-02 14:50:00,351.45,352.21,351.02,352.04,9582.0,332.6155,333.3347,332.2085,333.1738,9582.0
2021-03-02 14:55:00,352.15,352.3,351.58,351.59,7530.0,333.278,333.4199,332.7385,332.748,7530.0
2021-03-02 15:00:00,351.81,352.09,351.7,351.71,6692.0,332.9562,333.2212,332.8521,332.8615,6692.0
2021-03-02 15:05:00,351.71,352.17,351.6,352.15,9235.0,332.8615,333.2969,332.7574,333.278,9235.0
2021-03-02 15:10:00,352.09,352.49,352.02,352.22,9142.0,333.2212,333.5997,333.1549,333.3442,9142.0
2021-03-02 15:15:00,352.21,352.53,351.5,351.5,12577.0,333.3347,333.6376,332.6628,332.6628,12577.0
2021-03-02 15:20:00,351.42,351.76,351.31,351.62,8488.0,332.5871,332.9089,332.483,332.7764,8488.0
2021-03-02 15:25:00,351.72,351.89,351.44,351.49,12055.0,332.871,333.0319,332.606,332.6533,12055.0
2021-03-02 15:30:00,351.37,352.2,351.36,351.85,15032.0,332.5398,333.3253,332.5303,332.994,15032.0
2021-03-02 15:35:00,351.85,352.0,351.27,351.67,16418.0,332.994,333.136,332.4451,332.8237,16418.0
2021-03-02 15:40:00,351.68,351.7,351.01,351.42,16925.0,332.8331,332.8521,332.199,332.5871,16925.0
2021-03-02 15:45:00,351.42,351.69,350.79,350.84,21807.0,332.5871,332.8426,331.9908,332.0382,21807.0
2021-03-02 15:50:00,351.0,351.9,351.0,351.8,27940.0,332.1896,333.0414,332.1896,332.9467,27940.0
2021-03-02 15:55:00,351.86,352.25,351.2,351.5,40803.0,333.0035,333.3726,332.3789,332.6628,40803.0
2021-03-03 09:30:00,349.94,351.38,347.28,350.94,62517.0,331.1864,332.5492,328.6689,332.1328,62517.0
2021-03-03 09:35:00,350.79,351.23,348.31,348.55,22758.0,331.9908,332.4073,329.6437,329.8709,22758.0
2021-03-03 09:40:00,348.78,348.85,346.37,348.09,29750.0,330.0886,330.1548,327.8077,329.4355,29750.0
2021-03-03 09:45:00,347.67,347.69,344.61,347.35,49729.0,329.038,329.057,326.142,328.7352,49729.0
2021-03-03 09:50:00,347.37,349.0,347.36,348.44,22053.0,328.7541,330.2968,328.7447,329.7668,22053.0
2021-03-03 09:55:00,347.93,348.54,346.46,346.78,23644.0,329.2841,329.8614,327.8929,328.1957,23644.0
2021-03-03 10:00:00,346.74,346.78,344.5,344.86,26983.0,328.1579,328.1957,326.0379,326.3786,26983.0
2021-03-03 10:05:00,344.86,345.78,344.44,345.35,19375.0,326.3786,327.2493,325.9811,326.8424,19375.0
2021-03-03 10:10:00,345.33,345.33,344.0,344.41,25429.0,326.8234,326.8234,325.5647,325.9527,25429.0
2021-03-03 10:15:00,344.21,344.83,343.18,343.42,20953.0,325.7635,326.3502,324.7887,325.0158,20953.0
2021-03-03 10:20:00,343.57,345.73,343.43,345.43,17976.0,325.1578,327.202,325.0253,326.9181,17976.0
2021-03-03 10:25:00,345.73,346.58,345.7,345.93,28363.0,327.202,328.0065,327.1736,327.3913,28363.0
2021-03-03 10:30:00,345.72,346.02,344.21,345.45,21035.0,327.1925,327.4765,325.7635,326.937,21035.0
2021-03-03 10:35:00,345.47,346.22,345.44,345.9,13078.0,326.9559,327.6657,326.9275,327.3629,13078.0
2021-03-03 10:40:00,345.9,346.11,345.45,345.98,9911.0,327.3629,327.5616,326.937,327.4386,9911.0
2021-03-03 10:45:00,345.72,347.0,345.63,347.0,7748.0,327.1925,328.4039,327.1074,328.4039,7748.0
2021-03-03 10:50:00,346.83,347.54,346.81,347.11,13724.0,328.2431,328.915,328.2241,328.5081,13724.0
2021-03-03 10:55:00,347.14,347.61,346.55,346.55,19209.0,328.5364,328.9813,327.9781,327.9781,19209.0
2021-03-03 11:00:00,346.48,346.66,346.19,346.42,10933.0,327.9118,328.0822,327.6374,327.855,10933.0
2021-03-03 11:05:00,346.38,347.16,346.38,346.83,11119.0,327.8172,328.5554,327.8172,328.2431,11119.0
2021-03-03 11:10:00,346.88,347.21,346.56,346.78,7587.0,328.2904,328.6027,327.9875,328.1957,7587.0
2021-03-03 11:15:00,346.79,348.0,346.64,348.0,4309.0,328.2052,329.3504,328.0632,329.3504,4309.0
2021-03-03 11:20:00,347.88,348.33,347.53,348.03,35968.0,329.2368,329.6627,328.9055,329.3787,35968.0
2021-03-03 11:25:00,347.98,348.5,347.94,348.34,30137.0,329.3314,329.8236,329.2936,329.6721,30137.0
2021-03-03 11:30:00,348.48,348.67,348.37,348.53,3235.0,329.8046,329.9844,329.7005,329.852,3235.0
2021-03-03 11:35:00,348.66,348.72,348.3,348.34,12790.0,329.975,330.0318,329.6343,329.6721,12790.0
2021-03-03 11:40:00,348.26,348.26,347.41,347.99,9672.0,329.5964,329.5964,328.792,329.3409,9672.0
2021-03-03 11:45:00,347.86,348.6,347.81,348.47,4312.0,329.2179,329.9182,329.1705,329.7952,4312.0
2021-03-03 11:50:00,348.4,350.54,348.26,350.06,44694.0,329.7289,331.7542,329.5964,331.3,44694.0
2021-03-03 11:55:00,350.11,350.57,349.79,350.11,40649.0,331.3473,331.7826,331.0444,331.3473,40649.0
2021-03-03 12:00:00,350.13,350.32,349.78,349.78,11428.0,331.3662,331.546,331.035,331.035,11428.0
2021-03-03 12:05:00,349.71,349.86,349.05,349.05,8331.0,330.9687,331.1107,330.3441,330.3441,8331.0
2021-03-03 12:10:00,349.13,349.37,348.81,349.37,3273.0,330.4198,330.6469,330.1169,330.6469,3273.0
2021-03-03 12:15:00,349.25,349.25,348.67,348.81,4080.0,330.5334,330.5334,329.9844,330.1169,4080.0
2021-03-03 12:20:00,348.58,348.87,348.1,348.49,5919.0,329.8993,330.1737,329.445,329.8141,5919.0
2021-03-03 12:25:00,348.64,348.66,348.35,348.41,3893.0,329.9561,329.975,329.6816,329.7384,3893.0
2021-03-03 12:30:00,348.35,348.71,347.84,347.84,6037.0,329.6816,330.0223,329.1989,329.1989,6037.0
2021-03-03 12:35:00,348.0,348.96,347.85,348.69,12331.0,329.3504,330.2589,329.2084,330.0034,12331.0
2021-03-03 12:40:00,348.6,348.89,348.42,348.62,11664.0,329.9182,330.1927,329.7478,329.9371,11664.0
2021-03-03 12:45:00,348.38,348.72,348.08,348.63,5147.0,329.71,330.0318,329.4261,329.9466,5147.0
2021-03-03 12:50:00,348.91,348.95,348.56,348.56,10590.0,330.2116,330.2494,329.8803,329.8803,10590.0
2021-03-03 12:55:00,348.49,348.49,347.71,347.83,4357.0,329.8141,329.8141,329.0759,329.1895,4357.0
2021-03-03 13:00:00,347.75,348.18,347.64,347.81,4189.0,329.1138,329.5207,329.0096,329.1705,4189.0
2021-03-03 13:05:00,347.81,347.93,347.08,347.47,9889.0,329.1705,329.2841,328.4797,328.8488,9889.0
2021-03-03 13:10:00,347.41,347.73,347.3,347.49,6427.0,328.792,329.0948,328.6879,328.8677,6427.0
2021-03-03 13:15:00,347.47,348.71,347.45,348.63,8786.0,328.8488,330.0223,328.8298,329.9466,8786.0
2021-03-03 13:20:00,348.77,348.92,348.63,348.79,2618.0,330.0791,330.2211,329.9466,330.098,2618.0
2021-03-03 13:25:00,348.79,348.86,348.22,348.22,5554.0,330.098,330.1643,329.5586,329.5586,5554.0
2021-03-03 13:30:00,348.2,348.21,347.24,347.66,4577.0,329.5396,329.5491,328.6311,329.0286,4577.0
2021-03-03 13:35:00,347.7,348.0,347.63,347.93,6103.0,329.0664,329.3504,329.0002,329.2841,6103.0
2021-03-03 13:40:00,347.74,347.78,346.83,346.83,13036.0,329.1043,329.1421,328.2431,328.2431,13036.0
2021-03-03 13:45:00,346.85,347.08,346.45,346.72,7689.0,328.262,328.4797,327.8834,328.139,7689.0
2021-03-03 13:50:00,346.82,346.83,345.73,345.86,8325.0,328.2336,328.2431,327.202,327.325,8325.0
2021-03-03 13:55:00,345.85,346.12,345.41,345.9,8084.0,327.3156,327.5711,326.8992,327.3629,8084.0
2021-03-03 14:00:00,345.9,346.38,345.14,345.21,6200.0,327.3629,327.8172,326.6436,326.7099,6200.0
2021-03-03 14:05:00,345.21,345.33,344.54,344.82,9845.0,326.7099,326.8234,326.0758,326.3408,9845.0
2021-03-03 14:10:00,344.8,345.68,344.8,345.68,10245.0,326.3218,327.1547,326.3218,327.1547,10245.0
2021-03-03 14:15:00,345.52,345.53,345.12,345.33,9071.0,327.0033,327.0127,326.6247,326.8234,9071.0
2021-03-03 14:20:00,345.14,345.33,344.63,344.67,5891.0,326.6436,326.8234,326.161,326.1988,5891.0
2021-03-03 14:25:00,344.66,345.0,344.44,344.76,9396.0,326.1893,326.5111,325.9811,326.284,9396.0
2021-03-03 14:30:00,344.64,345.02,343.81,344.12,12101.0,326.1704,326.5301,325.3849,325.6783,12101.0
2021-03-03 14:35:00,344.03,346.14,344.02,346.0,13142.0,325.5931,327.59,325.5836,327.4575,13142.0
2021-03-03 14:40:00,346.0,346.36,345.85,346.36,8256.0,327.4575,327.7982,327.3156,327.7982,8256.0
2021-03-03 14:45:00,346.2,346.23,345.22,345.44,6523.0,327.6468,327.6752,326.7193,326.9275,6523.0
2021-03-03 14:50:00,345.5,346.56,345.49,346.34,8387.0,326.9843,327.9875,326.9749,327.7793,8387.0
2021-03-03 14:55:00,346.19,346.47,345.94,346.41,8906.0,327.6374,327.9023,327.4008,327.8456,8906.0
2021-03-03 15:00:00,346.4,346.91,346.14,346.8,6030.0,327.8361,328.3188,327.59,328.2147,6030.0
2021-03-03 15:05:00,346.8,346.97,346.35,346.94,6194.0,328.2147,328.3756,327.7888,328.3472,6194.0
2021-03-03 15:10:00,346.9,347.27,346.65,346.65,10274.0,328.3093,328.6595,328.0727,328.0727,10274.0
2021-03-03 15:15:00,346.55,346.64,346.08,346.18,7951.0,327.9781,328.0632,327.5332,327.6279,7951.0
2021-03-03 15:20:00,346.0,346.08,345.18,345.25,9467.0,327.4575,327.5332,326.6815,326.7477,9467.0
2021-03-03 15:25:00,345.38,345.63,345.09,345.34,12290.0,326.8708,327.1074,326.5963,326.8329,12290.0
2021-03-03 15:30:00,345.33,345.41,344.72,344.96,12308.0,326.8234,326.8992,326.2461,326.4733,12308.0
2021-03-03 15:35:00,344.95,345.25,344.64,344.71,10218.0,326.4638,326.7477,326.1704,326.2367,10218.0
2021-03-03 15:40:00,344.88,345.36,344.8,345.03,13618.0,326.3976,326.8518,326.3218,326.5395,13618.0
2021-03-03 15:45:00,345.14,345.71,344.88,345.02,14142.0,326.6436,327.1831,326.3976,326.5301,14142.0
2021-03-03 15:50:00,345.02,345.11,343.74,343.74,34194.0,326.5301,326.6152,325.3187,325.3187,34194.0
2021-03-03 15:55:00,343.99,344.13,343.05,343.05,71894.0,325.5553,325.6878,324.6656,324.6656,71894.0
2021-03-04 09:30:00,340.67,342.99,338.82,341.13,70485.0,322.4132,324.6088,320.6623,322.8485,70485.0
2021-03-04 09:35:00,341.13,342.64,340.82,342.64,13099.0,322.8485,324.2776,322.5551,324.2776,13099.0
2021-03-04 09:40:00,341.93,342.17,340.48,341.06,15210.0,323.6057,323.8328,322.2334,322.7823,15210.0
2021-03-04 09:45:00,341.11,341.46,337.21,337.45,16400.0,322.8296,323.1608,319.1386,319.3657,16400.0
2021-03-04 09:50:00,337.3,338.54,336.71,338.38,30826.0,319.2238,320.3973,318.6654,320.2459,30826.0
2021-03-04 09:55:00,338.03,338.73,337.23,337.97,17090.0,319.9147,320.5771,319.1575,319.8579,17090.0
2021-03-04 10:00:00,337.85,338.14,335.65,336.16,21914.0,319.7443,320.0188,317.6622,318.1449,21914.0
2021-03-04 10:05:00,336.16,336.92,335.04,335.16,21429.0,318.1449,318.8641,317.0849,317.1985,21429.0
2021-03-04 10:10:00,335.15,335.22,333.38,334.61,38697.0,317.189,317.2552,315.5139,316.6779,38697.0
2021-03-04 10:15:00,334.61,335.36,333.57,334.36,19308.0,316.6779,317.3877,315.6937,316.4413,19308.0
2021-03-04 10:20:00,334.12,335.68,332.8,335.56,34985.0,316.2142,317.6906,314.9649,317.577,34985.0
2021-03-04 10:25:00,335.41,335.53,334.17,334.94,16779.0,317.4351,317.5486,316.2615,316.9903,16779.0
2021-03-04 10:30:00,334.9,335.59,334.71,335.21,20105.0,316.9524,317.6054,316.7726,317.2458,20105.0
2021-03-04 10:35:00,335.19,336.36,335.08,335.97,20614.0,317.2269,318.3342,317.1227,317.9651,20614.0
2021-03-04 10:40:00,335.87,336.02,335.35,336.01,16903.0,317.8704,318.0124,317.3783,318.0029,16903.0
2021-03-04 10:45:00,336.14,337.06,335.8,335.8,26953.0,318.1259,318.9966,317.8042,317.8042,26953.0
2021-03-04 10:50:00,335.69,337.0,334.25,334.45,33745.0,317.7001,318.9399,316.3372,316.5265,33745.0
2021-03-04 10:55:00,334.38,335.94,333.44,335.12,28545.0,316.4603,317.9367,315.5706,317.1606,28545.0
2021-03-04 11:00:00,335.02,336.86,334.79,336.76,19622.0,317.066,318.8074,316.8483,318.7127,19622.0
2021-03-04 11:05:00,336.7,336.81,335.74,335.99,36895.0,318.6559,318.76,317.7474,317.984,36895.0
2021-03-04 11:10:00,336.07,336.24,334.63,334.87,23679.0,318.0597,318.2206,316.6969,316.924,23679.0
2021-03-04 11:15:00,334.87,335.94,334.87,335.55,17389.0,316.924,317.9367,316.924,317.5676,17389.0
2021-03-04 11:20:00,335.68,336.06,335.4,336.04,10554.0,317.6906,318.0502,317.4256,318.0313,10554.0
2021-03-04 11:25:00,336.18,336.88,335.9,336.83,18658.0,318.1638,318.8263,317.8988,318.779,18658.0
2021-03-04 11:30:00,336.82,338.42,336.82,337.69,10633.0,318.7695,320.2838,318.7695,319.5929,10633.0
2021-03-04 11:35:00,337.97,338.67,337.92,338.5,7132.0,319.8579,320.5204,319.8106,320.3595,7132.0
2021-03-04 11:40:00,338.63,339.64,338.54,339.57,9821.0,320.4825,321.4384,320.3973,321.3721,9821.0
2021-03-04 11:45:00,339.43,340.15,339.42,339.8,8199.0,321.2396,321.921,321.2302,321.5898,8199.0
2021-03-04 11:50:00,339.94,340.19,339.64,339.9,5695.0,321.7223,321.9589,321.4384,321.6844,5695.0
2021-03-04 11:55:00,339.8,339.96,339.29,339.58,6873.0,321.5898,321.7412,321.1071,321.3816,6873.0
2021-03-04 12:00:00,339.58,341.67,339.58,341.67,11870.0,321.3816,323.3596,321.3816,323.3596,11870.0
2021-03-04 12:05:00,341.5,342.11,341.13,341.57,21137.0,323.1987,323.776,322.8485,323.2649,21137.0
2021-03-04 12:10:00,341.66,341.66,339.8,340.29,11671.0,323.3501,323.3501,321.5898,322.0535,11671.0
2021-03-04 12:15:00,340.31,343.52,340.11,342.6,27540.0,322.0725,325.1104,321.8832,324.2397,27540.0
2021-03-04 12:20:00,342.94,342.95,339.52,339.61,13794.0,324.5615,324.571,321.3248,321.41,13794.0
2021-03-04 12:25:00,339.65,340.43,339.11,340.43,7791.0,321.4478,322.186,320.9368,322.186,7791.0
2021-03-04 12:30:00,339.85,340.51,339.17,339.36,8758.0,321.6371,322.2618,320.9936,321.1734,8758.0
2021-03-04 12:35:00,339.19,340.52,338.84,340.52,10533.0,321.0125,322.2712,320.6812,322.2712,10533.0
2021-03-04 12:40:00,340.59,340.86,339.55,339.87,5921.0,322.3375,322.593,321.3532,321.656,5921.0
2021-03-04 12:45:00,339.63,339.85,338.6,338.68,4732.0,321.4289,321.6371,320.4541,320.5298,4732.0
2021-03-04 12:50:00,338.77,339.13,337.92,338.28,9009.0,320.615,320.9557,319.8106,320.1513,9009.0
2021-03-04 12:55:00,338.05,338.05,336.11,337.35,13984.0,319.9336,319.9336,318.0976,319.2711,13984.0
2021-03-04 13:00:00,336.97,338.11,336.54,337.65,10641.0,318.9115,319.9904,318.5045,319.555,10641.0
2021-03-04 13:05:00,337.65,337.98,335.8,335.95,15747.0,319.555,319.8673,317.8042,317.9461,15747.0
2021-03-04 13:10:00,335.97,336.28,334.5,334.82,12008.0,317.9651,318.2584,316.5738,316.8767,12008.0
2021-03-04 13:15:00,334.75,336.22,334.05,336.22,11329.0,316.8104,318.2017,316.1479,318.2017,11329.0
2021-03-04 13:20:00,335.98,336.02,334.86,335.91,19269.0,317.9745,318.0124,316.9145,317.9083,19269.0
2021-03-04 13:25:00,335.84,336.59,335.0,336.59,15209.0,317.842,318.5518,317.047,318.5518,15209.0
2021-03-04 13:30:00,336.62,336.62,335.31,335.63,13590.0,318.5802,318.5802,317.3404,317.6433,13590.0
2021-03-04 13:35:00,335.63,336.54,335.29,336.09,21275.0,317.6433,318.5045,317.3215,318.0786,21275.0
2021-03-04 13:40:00,335.8,336.17,334.77,335.05,14500.0,317.8042,318.1543,316.8294,317.0944,14500.0
2021-03-04 13:45:00,334.88,334.88,333.79,333.96,26328.0,316.9335,316.9335,315.9019,316.0628,26328.0
2021-03-04 13:50:00,333.7,333.95,330.78,331.5,25999.0,315.8167,316.0533,313.0532,313.7346,25999.0
2021-03-04 13:55:00,331.5,332.56,331.0,331.3,8815.0,313.7346,314.7378,313.2614,313.5453,8815.0
2021-03-04 14:00:00,331.25,332.79,331.24,331.97,18096.0,313.498,314.9555,313.4885,314.1794,18096.0
2021-03-04 14:05:00,331.87,334.33,331.85,334.21,12467.0,314.0848,316.4129,314.0658,316.2994,12467.0
2021-03-04 14:10:00,334.05,334.62,333.38,334.07,16550.0,316.1479,316.6874,315.5139,316.1669,16550.0
2021-03-04 14:15:00,334.09,334.66,333.33,334.38,10641.0,316.1858,316.7253,315.4665,316.4603,10641.0
2021-03-04 14:20:00,334.61,335.94,334.38,335.83,12487.0,316.6779,317.9367,316.4603,317.8326,12487.0
2021-03-04 14:25:00,335.99,336.88,335.77,336.65,18247.0,317.984,318.8263,317.7758,318.6086,18247.0
2021-03-04 14:30:00,336.69,336.7,335.32,335.66,17978.0,318.6465,318.6559,317.3499,317.6717,17978.0
2021-03-04 14:35:00,335.83,335.88,335.16,335.66,8899.0,317.8326,317.8799,317.1985,317.6717,8899.0
2021-03-04 14:40:00,335.83,336.95,335.55,336.7,13922.0,317.8326,318.8925,317.5676,318.6559,13922.0
2021-03-04 14:45:00,336.71,338.28,336.67,337.84,13505.0,318.6654,320.1513,318.6275,319.7348,13505.0
2021-03-04 14:50:00,337.84,338.92,337.78,338.67,17600.0,319.7348,320.757,319.6781,320.5204,17600.0
2021-03-04 14:55:00,338.96,338.96,338.36,338.44,14075.0,320.7948,320.7948,320.227,320.3027,14075.0
2021-03-04 15:00:00,338.34,338.75,337.12,337.12,19571.0,320.208,320.5961,319.0534,319.0534,19571.0
2021-03-04 15:05:00,337.55,337.95,336.89,336.96,16088.0,319.4604,319.8389,318.8358,318.902,16088.0
2021-03-04 15:10:00,336.99,337.05,335.63,335.82,22337.0,318.9304,318.9872,317.6433,317.8231,22337.0
2021-03-04 15:15:00,335.8,336.37,335.61,336.11,12544.0,317.8042,318.3436,317.6243,318.0976,12544.0
2021-03-04 15:20:00,336.07,336.07,335.46,335.66,10160.0,318.0597,318.0597,317.4824,317.6717,10160.0
2021-03-04 15:25:00,335.83,336.67,335.58,336.5,15561.0,317.8326,318.6275,317.596,318.4667,15561.0
2021-03-04 15:30:00,336.34,337.36,336.3,337.32,25085.0,318.3152,319.2806,318.2774,319.2427,25085.0
2021-03-04 15:35:00,337.39,337.7,335.95,336.53,39249.0,319.309,319.6023,317.9461,318.495,39249.0
2021-03-04 15:40:00,336.54,337.12,335.53,336.42,50001.0,318.5045,319.0534,317.5486,318.3909,50001.0
2021-03-04 15:45:00,336.62,337.07,336.06,336.69,30488.0,318.5802,319.0061,318.0502,318.6465,30488.0
2021-03-04 15:50:00,336.82,338.0,336.82,337.2,50238.0,318.7695,319.8863,318.7695,319.1291,50238.0
2021-03-04 15:55:00,336.93,337.96,336.41,337.96,83994.0,318.8736,319.8484,318.3815,319.8484,83994.0
2021-03-05 09:30:00,343.3,343.52,340.77,342.1,44385.0,324.9022,325.1104,322.5078,323.7665,44385.0
2021-03-05 09:35:00,341.77,341.9,339.79,339.79,22002.0,323.4542,323.5773,321.5803,321.5803,22002.0
2021-03-05 09:40:00,339.78,340.83,339.5,340.41,12144.0,321.5709,322.5646,321.3059,322.1671,12144.0
2021-03-05 09:45:00,340.69,341.31,339.52,339.84,15186.0,322.4321,323.0189,321.3248,321.6277,15186.0
2021-03-05 09:50:00,340.09,340.09,337.75,337.99,8923.0,321.8643,321.8643,319.6497,319.8768,8923.0
2021-03-05 09:55:00,338.23,338.96,337.51,338.96,10480.0,320.1039,320.7948,319.4225,320.7948,10480.0
2021-03-05 10:00:00,338.74,340.08,338.12,339.98,19878.0,320.5866,321.8548,319.9998,321.7602,19878.0
2021-03-05 10:05:00,340.18,342.83,339.74,341.79,40451.0,321.9494,324.4574,321.533,323.4732,40451.0
2021-03-05 10:10:00,341.74,341.78,339.96,340.11,13749.0,323.4258,323.4637,321.7412,321.8832,13749.0
2021-03-05 10:15:00,340.29,341.5,339.43,340.84,6274.0,322.0535,323.1987,321.2396,322.5741,6274.0
2021-03-05 10:20:00,340.84,341.27,339.67,339.71,6404.0,322.5741,322.981,321.4668,321.5046,6404.0
2021-03-05 10:25:00,340.07,340.94,339.79,340.0,6246.0,321.8453,322.6687,321.5803,321.7791,6246.0
2021-03-05 10:30:00,340.05,340.11,338.69,338.9,7963.0,321.8264,321.8832,320.5393,320.738,7963.0
2021-03-05 10:35:00,339.09,339.78,337.5,337.78,33471.0,320.9179,321.5709,319.4131,319.6781,33471.0
2021-03-05 10:40:00,337.84,338.29,337.1,337.29,7763.0,319.7348,320.1607,319.0345,319.2143,7763.0
2021-03-05 10:45:00,337.22,338.23,336.7,338.02,11553.0,319.1481,320.1039,318.6559,319.9052,11553.0
2021-03-05 10:50:00,337.69,338.71,337.59,338.24,12048.0,319.5929,320.5582,319.4982,320.1134,12048.0
2021-03-05 10:55:00,337.89,338.15,336.9,337.04,7070.0,319.7822,320.0282,318.8452,318.9777,7070.0
2021-03-05 11:00:00,336.75,336.77,335.21,335.91,7272.0,318.7033,318.7222,317.2458,317.9083,7272.0
2021-03-05 11:05:00,335.67,336.58,335.04,336.33,9081.0,317.6811,318.5424,317.0849,318.3058,9081.0
2021-03-05 11:10:00,336.51,337.1,335.69,335.69,5950.0,318.4761,319.0345,317.7001,317.7001,5950.0
2021-03-05 11:15:00,336.1,336.45,335.29,335.83,17043.0,318.0881,318.4193,317.3215,317.8326,17043.0
2021-03-05 11:20:00,335.88,336.65,335.51,335.54,9319.0,317.8799,318.6086,317.5297,317.5581,9319.0
2021-03-05 11:25:00,335.43,336.21,334.14,334.71,13456.0,317.454,318.1922,316.2331,316.7726,13456.0
2021-03-05 11:30:00,335.15,336.92,334.92,336.14,8763.0,317.189,318.8641,316.9713,318.1259,8763.0
2021-03-05 11:35:00,335.95,336.85,335.76,336.53,5739.0,317.9461,318.7979,317.7663,318.495,5739.0
2021-03-05 11:40:00,336.36,337.75,336.04,337.3,15462.0,318.3342,319.6497,318.0313,319.2238,15462.0
2021-03-05 11:45:00,337.58,338.26,336.75,337.52,5709.0,319.4888,320.1323,318.7033,319.432,5709.0
2021-03-05 11:50:00,337.46,338.0,336.96,337.35,8176.0,319.3752,319.8863,318.902,319.2711,8176.0
2021-03-05 11:55:00,337.49,339.75,337.4,339.75,10226.0,319.4036,321.5425,319.3184,321.5425,10226.0
2021-03-05 12:00:00,339.75,340.69,339.04,339.5,12934.0,321.5425,322.4321,320.8705,321.3059,12934.0
2021-03-05 12:05:00,339.5,340.03,338.78,338.9,7058.0,321.3059,321.8075,320.6245,320.738,7058.0
2021-03-05 12:10:00,338.47,338.98,337.81,338.39,3728.0,320.3311,320.8137,319.7064,320.2554,3728.0
2021-03-05 12:15:00,338.24,339.34,338.17,339.34,3844.0,320.1134,321.1545,320.0472,321.1545,3844.0
2021-03-05 12:20:00,339.27,341.25,339.27,340.6,3781.0,321.0882,322.9621,321.0882,322.3469,3781.0
2021-03-05 12:25:00,340.5,341.19,340.31,341.14,3703.0,322.2523,322.9053,322.0725,322.858,3703.0
2021-03-05 12:30:00,340.99,341.24,340.63,341.23,6444.0,322.716,322.9526,322.3753,322.9432,6444.0
2021-03-05 12:35:00,340.94,341.89,340.45,341.5,13004.0,322.6687,323.5678,322.205,323.1987,13004.0
2021-03-05 12:40:00,341.5,342.05,341.04,342.05,5834.0,323.1987,323.7192,322.7633,323.7192,5834.0
2021-03-05 12:45:00,341.93,342.2,341.17,341.26,7787.0,323.6057,323.8612,322.8864,322.9716,7787.0
2021-03-05 12:50:00,341.3,341.84,340.74,340.74,12416.0,323.0094,323.5205,322.4794,322.4794,12416.0
2021-03-05 12:55:00,340.74,341.54,340.49,341.29,6269.0,322.4794,323.2366,322.2428,323.0,6269.0
2021-03-05 13:00:00,341.72,342.06,340.02,340.56,5991.0,323.4069,323.7287,321.798,322.3091,5991.0
2021-03-05 13:05:00,340.5,341.79,340.34,341.79,5260.0,322.2523,323.4732,322.1009,323.4732,5260.0
2021-03-05 13:10:00,341.4,341.44,340.7,341.12,6186.0,323.1041,323.1419,322.4416,322.8391,6186.0
2021-03-05 13:15:00,341.08,343.18,340.92,343.02,9910.0,322.8012,324.7887,322.6498,324.6372,9910.0
2021-03-05 13:20:00,343.01,344.4,342.43,344.4,9399.0,324.6278,325.9433,324.0789,325.9433,9399.0
2021-03-05 13:25:00,344.13,344.69,343.51,344.27,8114.0,325.6878,326.2177,325.101,325.8202,8114.0
2021-03-05 13:30:00,344.44,344.85,343.92,344.73,9424.0,325.9811,326.3692,325.489,326.2556,9424.0
2021-03-05 13:35:00,344.78,345.59,344.54,345.39,20782.0,326.3029,327.0695,326.0758,326.8802,20782.0
2021-03-05 13:40:00,345.22,346.25,344.9,345.12,16502.0,326.7193,327.6941,326.4165,326.6247,16502.0
2021-03-05 13:45:00,344.9,345.7,344.85,345.43,6071.0,326.4165,327.1736,326.3692,326.9181,6071.0
2021-03-05 13:50:00,345.49,345.82,344.5,344.76,12928.0,326.9749,327.2872,326.0379,326.284,12928.0
2021-03-05 13:55:00,344.65,345.94,344.65,345.7,14901.0,326.1799,327.4008,326.1799,327.1736,14901.0
2021-03-05 14:00:00,345.75,346.65,345.31,345.34,5825.0,327.2209,328.0727,326.8045,326.8329,5825.0
2021-03-05 14:05:00,345.34,345.66,344.61,344.67,20322.0,326.8329,327.1358,326.142,326.1988,20322.0
2021-03-05 14:10:00,344.69,345.64,344.69,345.64,12617.0,326.2177,327.1168,326.2177,327.1168,12617.0
2021-03-05 14:15:00,345.89,346.19,344.17,344.45,11829.0,327.3534,327.6374,325.7256,325.9906,11829.0
2021-03-05 14:20:00,344.36,345.6,344.26,345.25,8918.0,325.9054,327.079,325.8108,326.7477,8918.0
2021-03-05 14:25:00,345.66,346.14,345.49,345.89,18993.0,327.1358,327.59,326.9749,327.3534,18993.0
2021-03-05 14:30:00,346.25,347.05,346.17,347.01,12100.0,327.6941,328.4513,327.6184,328.4134,12100.0
2021-03-05 14:35:00,347.11,347.36,346.54,346.75,31031.0,328.5081,328.7447,327.9686,328.1673,31031.0
2021-03-05 14:40:00,346.66,346.98,345.79,346.19,12764.0,328.0822,328.385,327.2588,327.6374,12764.0
2021-03-05 14:45:00,346.05,347.22,346.04,347.22,10331.0,327.5049,328.6122,327.4954,328.6122,10331.0
2021-03-05 14:50:00,347.15,348.26,347.0,348.26,15934.0,328.5459,329.5964,328.4039,329.5964,15934.0
2021-03-05 14:55:00,348.13,349.27,348.13,348.64,16854.0,329.4734,330.5523,329.4734,329.9561,16854.0
2021-03-05 15:00:00,348.62,349.28,348.48,349.17,15668.0,329.9371,330.5618,329.8046,330.4577,15668.0
2021-03-05 15:05:00,349.11,349.73,348.58,348.85,18493.0,330.4009,330.9876,329.8993,330.1548,18493.0
2021-03-05 15:10:00,348.99,349.14,347.68,348.29,16666.0,330.2873,330.4293,329.0475,329.6248,16666.0
2021-03-05 15:15:00,348.46,349.05,348.26,348.62,19099.0,329.7857,330.3441,329.5964,329.9371,19099.0
2021-03-05 15:20:00,348.56,349.47,348.53,349.22,20325.0,329.8803,330.7416,329.852,330.505,20325.0
2021-03-05 15:25:00,349.14,349.3,348.77,349.15,19205.0,330.4293,330.5807,330.0791,330.4387,19205.0
2021-03-05 15:30:00,349.28,349.67,348.88,349.32,24021.0,330.5618,330.9309,330.1832,330.5996,24021.0
2021-03-05 15:35:00,349.36,350.5,349.27,350.5,20015.0,330.6375,331.7164,330.5523,331.7164,20015.0
2021-03-05 15:40:00,350.44,350.63,349.65,350.13,23818.0,331.6596,331.8394,330.9119,331.3662,23818.0
2021-03-05 15:45:00,350.2,350.84,349.63,350.23,42226.0,331.4325,332.0382,330.893,331.4608,42226.0
2021-03-05 15:50:00,350.23,351.84,350.23,350.89,63278.0,331.4608,332.9846,331.4608,332.0855,63278.0
2021-03-05 15:55:00,350.89,351.34,349.72,349.72,108691.0,332.0855,332.5114,330.9782,330.9782,108691.0
2021-03-08 09:30:00,354.43,355.0,349.83,350.13,58970.0,335.4358,335.9752,331.0823,331.3662,58970.0
2021-03-08 09:35:00,350.38,351.34,349.22,350.71,13849.0,331.6028,332.5114,330.505,331.9151,13849.0
2021-03-08 09:40:00,350.54,353.28,350.24,352.3,14918.0,331.7542,334.3474,331.4703,333.4199,14918.0
2021-03-08 09:45:00,352.36,352.87,351.1,351.1,26790.0,333.4767,333.9594,332.2842,332.2842,26790.0
2021-03-08 09:50:00,351.1,352.1,350.61,352.01,10026.0,332.2842,333.2306,331.8205,333.1455,10026.0
2021-03-08 09:55:00,352.18,353.36,350.57,352.22,23115.0,333.3063,334.4231,331.7826,333.3442,23115.0
2021-03-08 10:00:00,352.45,352.85,351.62,352.09,15659.0,333.5619,333.9404,332.7764,333.2212,15659.0
2021-03-08 10:05:00,352.68,353.98,352.45,353.78,10810.0,333.7795,335.0099,333.5619,334.8206,10810.0
2021-03-08 10:10:00,353.87,354.34,352.89,354.12,17325.0,334.9058,335.3506,333.9783,335.1424,17325.0
2021-03-08 10:15:00,354.56,355.45,354.18,355.41,23711.0,335.5588,336.4011,335.1992,336.3632,23711.0
2021-03-08 10:20:00,355.69,355.97,353.84,354.19,20967.0,336.6282,336.8932,334.8774,335.2086,20967.0
2021-03-08 10:25:00,354.34,356.17,354.3,355.86,13737.0,335.3506,337.0825,335.3127,336.7891,13737.0
2021-03-08 10:30:00,356.25,357.86,356.25,357.16,17936.0,337.1582,338.6819,337.1582,338.0195,17936.0
2021-03-08 10:35:00,357.27,357.35,354.95,355.43,15742.0,338.1236,338.1993,335.9279,336.3822,15742.0
2021-03-08 10:40:00,355.83,356.78,355.76,356.42,10292.0,336.7607,337.6598,336.6945,337.3191,10292.0
2021-03-08 10:45:00,356.78,356.78,355.51,355.64,9366.0,337.6598,337.6598,336.4579,336.5809,9366.0
2021-03-08 10:50:00,355.55,356.5,355.55,355.8,6638.0,336.4957,337.3948,336.4957,336.7323,6638.0
2021-03-08 10:55:00,356.33,357.04,356.18,356.55,10692.0,337.2339,337.9059,337.092,337.4422,10692.0
2021-03-08 11:00:00,356.96,357.33,356.07,356.07,11558.0,337.8302,338.1804,336.9879,336.9879,11558.0
2021-03-08 11:05:00,356.19,356.67,355.87,355.96,9015.0,337.1014,337.5557,336.7986,336.8838,9015.0
2021-03-08 11:10:00,356.03,356.14,355.59,355.96,7405.0,336.95,337.0541,336.5336,336.8838,7405.0
2021-03-08 11:15:00,356.21,357.05,356.16,356.9,6254.0,337.1204,337.9154,337.0731,337.7734,6254.0
2021-03-08 11:20:00,357.04,357.27,356.46,357.09,6611.0,337.9059,338.1236,337.357,337.9532,6611.0
2021-03-08 11:25:00,357.16,357.63,357.08,357.63,6369.0,338.0195,338.4643,337.9437,338.4643,6369.0
2021-03-08 11:30:00,357.7,357.75,356.4,356.7,10132.0,338.5305,338.5778,337.3002,337.5841,10132.0
2021-03-08 11:35:00,356.54,356.69,355.65,356.03,7869.0,337.4327,337.5746,336.5904,336.95,7869.0
2021-03-08 11:40:00,355.77,356.22,354.91,354.91,6842.0,336.704,337.1298,335.89,335.89,6842.0
2021-03-08 11:45:00,354.78,356.01,354.56,355.71,15881.0,335.767,336.9311,335.5588,336.6472,15881.0
2021-03-08 11:50:00,355.67,356.16,355.51,356.16,11113.0,336.6093,337.0731,336.4579,337.0731,11113.0
2021-03-08 11:55:00,356.08,356.32,355.75,355.89,8639.0,336.9973,337.2245,336.685,336.8175,8639.0
2021-03-08 12:00:00,355.67,355.82,355.23,355.53,5957.0,336.6093,336.7513,336.1929,336.4768,5957.0
2021-03-08 12:05:00,355.51,357.25,355.51,356.98,9106.0,336.4579,338.1046,336.4579,337.8491,9106.0
2021-03-08 12:10:00,357.12,357.24,356.1,356.48,15134.0,337.9816,338.0952,337.0163,337.3759,15134.0
2021-03-08 12:15:00,356.6,357.35,356.1,357.16,11984.0,337.4895,338.1993,337.0163,338.0195,11984.0
2021-03-08 12:20:00,357.05,359.48,357.05,359.48,19688.0,337.9154,340.2151,337.9154,340.2151,19688.0
2021-03-08 12:25:00,359.42,359.78,359.24,359.58,17442.0,340.1583,340.4991,339.988,340.3098,17442.0
2021-03-08 12:30:00,359.77,359.77,358.89,359.22,9641.0,340.4896,340.4896,339.6567,339.9691,9641.0
2021-03-08 12:35:00,359.3,359.77,359.3,359.62,16380.0,340.0448,340.4896,340.0448,340.3476,16380.0
2021-03-08 12:40:00,359.52,359.57,359.11,359.3,11010.0,340.253,340.3003,339.865,340.0448,11010.0
2021-03-08 12:45:00,359.3,359.91,359.15,359.73,7565.0,340.0448,340.6221,339.9028,340.4517,7565.0
2021-03-08 12:50:00,359.61,359.91,359.12,359.12,9212.0,340.3382,340.6221,339.8744,339.8744,9212.0
2021-03-08 12:55:00,359.03,359.07,358.55,358.81,6823.0,339.7892,339.8271,339.335,339.581,6823.0
2021-03-08 13:00:00,358.94,359.58,358.84,359.34,9108.0,339.7041,340.3098,339.6094,340.0826,9108.0
2021-03-08 13:05:00,359.37,359.51,358.89,359.45,12906.0,340.111,340.2435,339.6567,340.1867,12906.0
2021-03-08 13:10:00,359.36,359.36,358.62,358.74,9824.0,340.1016,340.1016,339.4012,339.5148,9824.0
2021-03-08 13:15:00,358.85,359.52,358.84,359.12,10770.0,339.6189,340.253,339.6094,339.8744,10770.0
2021-03-08 13:20:00,359.06,359.06,357.6,357.73,7679.0,339.8176,339.8176,338.4359,338.5589,7679.0
2021-03-08 13:25:00,357.84,358.17,357.38,358.1,8394.0,338.663,338.9753,338.2277,338.9091,8394.0
2021-03-08 13:30:00,358.22,358.31,357.12,357.12,3710.0,339.0227,339.1078,337.9816,337.9816,3710.0
2021-03-08 13:35:00,357.13,357.27,356.61,356.64,7448.0,337.9911,338.1236,337.4989,337.5273,7448.0
2021-03-08 13:40:00,356.67,356.9,356.11,356.26,5352.0,337.5557,337.7734,337.0257,337.1677,5352.0
2021-03-08 13:45:00,356.43,356.46,355.24,355.64,5765.0,337.3286,337.357,336.2024,336.5809,5765.0
2021-03-08 13:50:00,355.56,355.64,354.02,354.97,12022.0,336.5052,336.5809,335.0477,335.9468,12022.0
2021-03-08 13:55:00,355.0,355.12,354.32,354.81,4082.0,335.9752,336.0888,335.3317,335.7954,4082.0
2021-03-08 14:00:00,354.63,355.69,354.63,355.6,13770.0,335.625,336.6282,335.625,336.5431,13770.0
2021-03-08 14:05:00,355.71,356.34,355.54,356.05,7686.0,336.6472,337.2434,336.4863,336.9689,7686.0
2021-03-08 14:10:00,356.02,356.68,355.56,356.28,18324.0,336.9406,337.5652,336.5052,337.1866,18324.0
2021-03-08 14:15:00,356.38,356.65,355.19,355.77,9065.0,337.2813,337.5368,336.155,336.704,9065.0
2021-03-08 14:20:00,355.81,356.24,355.38,356.24,3673.0,336.7418,337.1488,336.3349,337.1488,3673.0
2021-03-08 14:25:00,356.06,356.81,356.06,356.38,7943.0,336.9784,337.6882,336.9784,337.2813,7943.0
2021-03-08 14:30:00,356.3,356.58,355.46,355.7,7181.0,337.2056,337.4705,336.4106,336.6377,7181.0
2021-03-08 14:35:00,355.53,356.14,355.48,355.48,7248.0,336.4768,337.0541,336.4295,336.4295,7248.0
2021-03-08 14:40:00,355.61,355.61,354.8,354.91,6232.0,336.5525,336.5525,335.7859,335.89,6232.0
2021-03-08 14:45:00,355.07,355.07,354.29,354.35,7706.0,336.0415,336.0415,335.3033,335.3601,7706.0
2021-03-08 14:50:00,354.67,355.41,354.51,355.26,6554.0,335.6629,336.3632,335.5115,336.2213,6554.0
2021-03-08 14:55:00,355.19,355.46,354.76,355.05,6579.0,336.155,336.4106,335.7481,336.0225,6579.0
2021-03-08 15:00:00,355.07,355.07,353.75,354.1,8612.0,336.0415,336.0415,334.7922,335.1235,8612.0
2021-03-08 15:05:00,354.01,354.05,353.35,353.59,17277.0,335.0383,335.0761,334.4136,334.6408,17277.0
2021-03-08 15:10:00,353.51,354.4,353.36,354.25,8596.0,334.5651,335.4074,334.4231,335.2654,8596.0
2021-03-08 15:15:00,354.15,354.37,353.32,353.43,5962.0,335.1708,335.379,334.3853,334.4894,5962.0
2021-03-08 15:20:00,353.52,354.04,353.29,353.66,6148.0,334.5745,335.0667,334.3569,334.707,6148.0
2021-03-08 15:25:00,353.9,354.31,353.75,354.03,6660.0,334.9342,335.3222,334.7922,335.0572,6660.0
2021-03-08 15:30:00,354.02,355.84,354.01,355.53,28542.0,335.0477,336.7702,335.0383,336.4768,28542.0
2021-03-08 15:35:00,355.62,356.3,355.57,356.05,16099.0,336.562,337.2056,336.5147,336.9689,16099.0
2021-03-08 15:40:00,356.01,356.12,355.43,355.77,16575.0,336.9311,337.0352,336.3822,336.704,16575.0
2021-03-08 15:45:00,355.92,356.02,354.69,355.22,20776.0,336.8459,336.9406,335.6818,336.1834,20776.0
2021-03-08 15:50:00,355.63,355.65,354.54,354.63,27043.0,336.5715,336.5904,335.5399,335.625,27043.0
2021-03-08 15:55:00,354.51,354.6,353.47,353.57,66737.0,335.5115,335.5967,334.5272,334.6219,66737.0
2021-03-09 09:30:00,354.72,356.5,354.47,356.5,54824.0,335.7102,337.3948,335.4736,337.3948,54824.0
2021-03-09 09:35:00,355.86,355.95,353.38,354.69,26101.0,336.7891,336.8743,334.442,335.6818,26101.0
2021-03-09 09:40:00,354.72,355.32,353.55,355.29,14161.0,335.7102,336.2781,334.6029,336.2497,14161.0
2021-03-09 09:45:00,355.19,356.63,354.63,355.74,19918.0,336.155,337.5179,335.625,336.6756,19918.0
2021-03-09 09:50:00,355.83,356.36,354.05,354.16,12234.0,336.7607,337.2623,335.0761,335.1802,12234.0
2021-03-09 09:55:00,354.2,355.57,354.2,355.06,6798.0,335.2181,336.5147,335.2181,336.032,6798.0
2021-03-09 10:00:00,354.7,355.17,353.77,354.38,6601.0,335.6913,336.1361,334.8111,335.3884,6601.0
2021-03-09 10:05:00,354.12,356.28,354.12,355.85,11666.0,335.1424,337.1866,335.1424,336.7797,11666.0
2021-03-09 10:10:00,356.05,356.24,354.5,354.71,8347.0,336.9689,337.1488,335.502,335.7008,8347.0
2021-03-09 10:15:00,354.77,355.65,354.77,355.11,12424.0,335.7575,336.5904,335.7575,336.0793,12424.0
2021-03-09 10:20:00,355.07,355.18,353.09,353.12,7105.0,336.0415,336.1456,334.1676,334.196,7105.0
2021-03-09 10:25:00,353.21,354.81,353.21,353.88,13360.0,334.2811,335.7954,334.2811,334.9152,13360.0
2021-03-09 10:30:00,354.02,354.33,353.28,354.03,10134.0,335.0477,335.3411,334.3474,335.0572,10134.0
2021-03-09 10:35:00,353.89,354.64,353.6,354.22,10147.0,334.9247,335.6345,334.6502,335.237,10147.0
2021-03-09 10:40:00,354.22,354.83,353.72,353.95,3080.0,335.237,335.8143,334.7638,334.9815,3080.0
2021-03-09 10:45:00,354.05,354.78,353.91,354.64,8594.0,335.0761,335.767,334.9436,335.6345,8594.0
2021-03-09 10:50:00,354.69,356.18,354.69,355.55,14432.0,335.6818,337.092,335.6818,336.4957,14432.0
2021-03-09 10:55:00,355.64,356.42,355.57,356.15,9110.0,336.5809,337.3191,336.5147,337.0636,9110.0
2021-03-09 11:00:00,356.16,356.8,355.94,356.43,6395.0,337.0731,337.6788,336.8648,337.3286,6395.0
2021-03-09 11:05:00,356.55,356.94,356.46,356.85,8715.0,337.4422,337.8113,337.357,337.7261,8715.0
2021-03-09 11:10:00,356.59,357.21,356.48,356.98,4959.0,337.48,338.0668,337.3759,337.8491,4959.0
2021-03-09 11:15:00,357.17,357.17,356.22,356.71,8388.0,338.0289,338.0289,337.1298,337.5936,8388.0
2021-03-09 11:20:00,356.61,357.0,356.37,356.76,24807.0,337.4989,337.868,337.2718,337.6409,24807.0
2021-03-09 11:25:00,356.67,357.06,356.0,356.11,6035.0,337.5557,337.9248,336.9216,337.0257,6035.0
2021-03-09 11:30:00,356.35,356.57,355.79,355.8,13541.0,337.2529,337.4611,336.7229,336.7323,13541.0
2021-03-09 11:35:00,355.77,355.92,355.14,355.81,14199.0,336.704,336.8459,336.1077,336.7418,14199.0
2021-03-09 11:40:00,355.78,356.69,355.76,356.48,17833.0,336.7134,337.5746,336.6945,337.3759,17833.0
2021-03-09 11:45:00,356.35,356.87,356.24,356.45,6508.0,337.2529,337.745,337.1488,337.3475,6508.0
2021-03-09 11:50:00,356.5,356.99,356.47,356.83,3480.0,337.3948,337.8586,337.3664,337.7071,3480.0
2021-03-09 11:55:00,356.94,357.35,356.75,357.06,10806.0,337.8113,338.1993,337.6314,337.9248,10806.0
2021-03-09 12:00:00,356.84,357.08,356.35,356.88,8843.0,337.7166,337.9437,337.2529,337.7545,8843.0
2021-03-09 12:05:00,357.04,357.04,356.68,357.0,7267.0,337.9059,337.9059,337.5652,337.868,7267.0
2021-03-09 12:10:00,357.09,357.39,357.09,357.12,5588.0,337.9532,338.2371,337.9532,337.9816,5588.0
2021-03-09 12:15:00,357.23,357.32,356.98,357.03,5255.0,338.0857,338.1709,337.8491,337.8964,5255.0
2021-03-09 12:20:00,357.01,357.11,356.41,356.41,5620.0,337.8775,337.9721,337.3097,337.3097,5620.0
2021-03-09 12:25:00,356.39,356.53,356.03,356.09,8040.0,337.2907,337.4232,336.95,337.0068,8040.0
2021-03-09 12:30:00,356.21,356.66,356.08,356.44,12245.0,337.1204,337.5463,336.9973,337.338,12245.0
2021-03-09 12:35:00,356.51,356.82,356.51,356.7,11965.0,337.4043,337.6977,337.4043,337.5841,11965.0
2021-03-09 12:40:00,356.77,357.15,356.71,356.96,18974.0,337.6504,338.01,337.5936,337.8302,18974.0
2021-03-09 12:45:00,356.95,356.95,355.23,355.24,4301.0,337.8207,337.8207,336.1929,336.2024,4301.0
2021-03-09 12:50:00,355.23,355.38,355.0,355.0,3050.0,336.1929,336.3349,335.9752,335.9752,3050.0
2021-03-09 12:55:00,354.92,355.03,354.47,354.64,5851.0,335.8995,336.0036,335.4736,335.6345,5851.0
2021-03-09 13:00:00,354.75,355.03,354.55,354.86,6176.0,335.7386,336.0036,335.5493,335.8427,6176.0
2021-03-09 13:05:00,354.88,355.11,354.55,354.71,3514.0,335.8616,336.0793,335.5493,335.7008,3514.0
2021-03-09 13:10:00,354.72,354.83,354.34,354.78,5356.0,335.7102,335.8143,335.3506,335.767,5356.0
2021-03-09 13:15:00,354.87,354.94,354.0,354.16,3323.0,335.8522,335.9184,335.0288,335.1802,3323.0
2021-03-09 13:20:00,354.27,354.45,354.26,354.26,2192.0,335.2843,335.4547,335.2749,335.2749,2192.0
2021-03-09 13:25:00,354.25,354.25,353.77,354.08,2737.0,335.2654,335.2654,334.8111,335.1045,2737.0
2021-03-09 13:30:00,354.19,354.64,353.88,353.88,7306.0,335.2086,335.6345,334.9152,334.9152,7306.0
2021-03-09 13:35:00,353.92,354.43,353.76,354.15,5731.0,334.9531,335.4358,334.8017,335.1708,5731.0
2021-03-09 13:40:00,354.26,354.41,353.94,354.17,5236.0,335.2749,335.4168,334.972,335.1897,5236.0
2021-03-09 13:45:00,354.07,354.09,353.64,354.01,3493.0,335.0951,335.114,334.6881,335.0383,3493.0
2021-03-09 13:50:00,354.05,354.11,353.63,353.75,3988.0,335.0761,335.1329,334.6786,334.7922,3988.0
2021-03-09 13:55:00,353.57,353.89,353.52,353.68,4113.0,334.6219,334.9247,334.5745,334.726,4113.0
2021-03-09 14:00:00,353.76,354.45,353.65,354.45,16807.0,334.8017,335.4547,334.6976,335.4547,16807.0
2021-03-09 14:05:00,354.41,354.64,353.98,354.2,22326.0,335.4168,335.6345,335.0099,335.2181,22326.0
2021-03-09 14:10:00,354.15,354.98,354.03,354.98,5075.0,335.1708,335.9563,335.0572,335.9563,5075.0
2021-03-09 14:15:00,354.81,355.0,354.26,354.26,9237.0,335.7954,335.9752,335.2749,335.2749,9237.0
2021-03-09 14:20:00,354.26,354.82,354.24,354.36,8212.0,335.2749,335.8049,335.2559,335.3695,8212.0
2021-03-09 14:25:00,354.41,354.47,353.91,354.45,7089.0,335.4168,335.4736,334.9436,335.4547,7089.0
2021-03-09 14:30:00,354.46,355.92,354.46,355.92,9478.0,335.4642,336.8459,335.4642,336.8459,9478.0
2021-03-09 14:35:00,355.9,356.47,355.81,356.3,8950.0,336.827,337.3664,336.7418,337.2056,8950.0
2021-03-09 14:40:00,356.37,356.69,356.21,356.29,9234.0,337.2718,337.5746,337.1204,337.1961,9234.0
2021-03-09 14:45:00,356.1,356.1,355.3,355.43,6129.0,337.0163,337.0163,336.2591,336.3822,6129.0
2021-03-09 14:50:00,355.35,355.69,355.12,355.12,7267.0,336.3065,336.6282,336.0888,336.0888,7267.0
2021-03-09 14:55:00,355.12,355.15,354.19,354.25,9075.0,336.0888,336.1172,335.2086,335.2654,9075.0
2021-03-09 15:00:00,354.2,354.46,354.06,354.25,8133.0,335.2181,335.4642,335.0856,335.2654,8133.0
2021-03-09 15:05:00,354.37,354.64,354.22,354.22,4839.0,335.379,335.6345,335.237,335.237,4839.0
2021-03-09 15:10:00,354.25,354.43,353.97,354.0,6641.0,335.2654,335.4358,335.0004,335.0288,6641.0
2021-03-09 15:15:00,354.05,354.62,354.0,354.55,9678.0,335.0761,335.6156,335.0288,335.5493,9678.0
2021-03-09 15:20:00,354.54,354.54,354.26,354.38,4711.0,335.5399,335.5399,335.2749,335.3884,4711.0
2021-03-09 15:25:00,354.46,354.66,354.24,354.24,5950.0,335.4642,335.6534,335.2559,335.2559,5950.0
2021-03-09 15:30:00,354.23,354.24,353.75,353.87,8950.0,335.2465,335.2559,334.7922,334.9058,8950.0
2021-03-09 15:35:00,353.81,353.89,353.12,353.57,15605.0,334.849,334.9247,334.196,334.6219,15605.0
2021-03-09 15:40:00,353.58,353.94,352.69,352.69,11877.0,334.6313,334.972,333.789,333.789,11877.0
2021-03-09 15:45:00,352.55,352.95,352.15,352.71,15456.0,333.6565,334.0351,333.278,333.8079,15456.0
2021-03-09 15:50:00,352.55,353.43,352.07,353.4,28927.0,333.6565,334.4894,333.2022,334.461,28927.0
2021-03-09 15:55:00,353.35,353.35,351.87,352.49,55710.0,334.4136,334.4136,333.013,333.5997,55710.0
2021-03-10 09:30:00,351.22,354.74,351.01,354.05,42589.0,332.3978,335.7292,332.199,335.0761,42589.0
2021-03-10 09:35:00,354.27,356.41,352.76,355.34,15131.0,335.2843,337.3097,333.8553,336.297,15131.0
2021-03-10 09:40:00,355.08,357.0,354.77,356.23,13440.0,336.0509,337.868,335.7575,337.1393,13440.0
2021-03-10 09:45:00,356.63,357.35,356.0,356.0,14682.0,337.5179,338.1993,336.9216,336.9216,14682.0
2021-03-10 09:50:00,356.13,357.5,355.88,357.5,14230.0,337.0447,338.3412,336.8081,338.3412,14230.0
2021-03-10 09:55:00,357.47,359.59,357.46,359.36,36901.0,338.3128,340.3192,338.3034,340.1016,36901.0
2021-03-10 10:00:00,359.22,359.51,358.17,358.61,16941.0,339.9691,340.2435,338.9753,339.3918,16941.0
2021-03-10 10:05:00,358.66,358.96,357.73,358.54,11935.0,339.4391,339.723,338.5589,339.3255,11935.0
2021-03-10 10:10:00,358.54,358.56,357.0,357.0,10486.0,339.3255,339.3444,337.868,337.868,10486.0
2021-03-10 10:15:00,357.17,359.37,357.17,359.37,11164.0,338.0289,340.111,338.0289,340.111,11164.0
2021-03-10 10:20:00,359.06,359.31,358.22,358.52,7665.0,339.8176,340.0542,339.0227,339.3066,7665.0
2021-03-10 10:25:00,358.3,358.49,356.57,356.57,9967.0,339.0984,339.2782,337.4611,337.4611,9967.0
2021-03-10 10:30:00,356.74,357.52,356.46,357.52,10914.0,337.622,338.3602,337.357,338.3602,10914.0
2021-03-10 10:35:00,357.65,358.27,357.03,357.03,12975.0,338.4832,339.07,337.8964,337.8964,12975.0
2021-03-10 10:40:00,356.97,357.06,356.36,356.77,5910.0,337.8396,337.9248,337.2623,337.6504,5910.0
2021-03-10 10:45:00,356.95,357.41,356.66,357.35,7694.0,337.8207,338.2561,337.5463,338.1993,7694.0
2021-03-10 10:50:00,357.35,357.41,356.69,357.19,7730.0,338.1993,338.2561,337.5746,338.0479,7730.0
2021-03-10 10:55:00,357.22,357.75,357.21,357.59,10001.0,338.0762,338.5778,338.0668,338.4264,10001.0
2021-03-10 11:00:00,357.61,358.29,357.24,358.12,15389.0,338.4453,339.0889,338.0952,338.928,15389.0
2021-03-10 11:05:00,357.96,358.09,357.71,357.81,6465.0,338.7766,338.8996,338.54,338.6346,6465.0
2021-03-10 11:10:00,357.75,358.22,357.75,357.82,9848.0,338.5778,339.0227,338.5778,338.6441,9848.0
2021-03-10 11:15:00,357.93,358.15,357.45,357.69,14513.0,338.7482,338.9564,338.2939,338.5211,14513.0
2021-03-10 11:20:00,357.74,357.74,356.99,357.32,4429.0,338.5684,338.5684,337.8586,338.1709,4429.0
2021-03-10 11:25:00,357.31,358.14,357.19,357.97,10000.0,338.1614,338.9469,338.0479,338.7861,10000.0
2021-03-10 11:30:00,358.1,358.37,357.95,358.11,3920.0,338.9091,339.1646,338.7671,338.9186,3920.0
2021-03-10 11:35:00,357.95,358.13,357.54,357.87,5708.0,338.7671,338.9375,338.3791,338.6914,5708.0
2021-03-10 11:40:00,357.75,357.92,356.56,356.56,7823.0,338.5778,338.7387,337.4516,337.4516,7823.0
2021-03-10 11:45:00,356.55,357.39,356.55,357.39,8673.0,337.4422,338.2371,337.4422,338.2371,8673.0
2021-03-10 11:50:00,357.4,357.99,357.29,357.83,7083.0,338.2466,338.805,338.1425,338.6536,7083.0
2021-03-10 11:55:00,357.98,358.22,357.54,357.68,7170.0,338.7955,339.0227,338.3791,338.5116,7170.0
2021-03-10 12:00:00,357.58,358.0,357.54,357.56,8472.0,338.417,338.8144,338.3791,338.398,8472.0
2021-03-10 12:05:00,357.45,357.59,357.12,357.35,6561.0,338.2939,338.4264,337.9816,338.1993,6561.0
2021-03-10 12:10:00,357.13,357.44,356.91,357.29,5400.0,337.9911,338.2845,337.7829,338.1425,5400.0
2021-03-10 12:15:00,357.26,357.35,356.51,356.63,6763.0,338.1141,338.1993,337.4043,337.5179,6763.0
2021-03-10 12:20:00,356.4,356.62,356.05,356.46,5579.0,337.3002,337.5084,336.9689,337.357,5579.0
2021-03-10 12:25:00,356.34,356.71,356.33,356.69,9031.0,337.2434,337.5936,337.2339,337.5746,9031.0
2021-03-10 12:30:00,356.76,357.15,356.7,356.79,9573.0,337.6409,338.01,337.5841,337.6693,9573.0
2021-03-10 12:35:00,356.91,356.91,355.64,355.65,6289.0,337.7829,337.7829,336.5809,336.5904,6289.0
2021-03-10 12:40:00,355.5,356.34,355.5,356.11,9188.0,336.4484,337.2434,336.4484,337.0257,9188.0
2021-03-10 12:45:00,356.39,357.94,356.25,357.59,5188.0,337.2907,338.7577,337.1582,338.4264,5188.0
2021-03-10 12:50:00,357.35,357.72,357.15,357.45,3632.0,338.1993,338.5495,338.01,338.2939,3632.0
2021-03-10 12:55:00,357.39,357.4,356.84,357.05,4279.0,338.2371,338.2466,337.7166,337.9154,4279.0
2021-03-10 13:00:00,357.15,357.44,356.32,357.24,6866.0,338.01,338.2845,337.2245,338.0952,6866.0
2021-03-10 13:05:00,357.03,357.68,356.82,357.68,5386.0,337.8964,338.5116,337.6977,338.5116,5386.0
2021-03-10 13:10:00,357.43,357.88,357.43,357.77,1600.0,338.275,338.7009,338.275,338.5968,1600.0
2021-03-10 13:15:00,357.72,357.81,357.06,357.31,5111.0,338.5495,338.6346,337.9248,338.1614,5111.0
2021-03-10 13:20:00,357.31,357.81,357.06,357.81,3246.0,338.1614,338.6346,337.9248,338.6346,3246.0
2021-03-10 13:25:00,357.72,358.33,357.52,358.25,28703.0,338.5495,339.1268,338.3602,339.051,28703.0
2021-03-10 13:30:00,358.51,358.64,358.16,358.21,4464.0,339.2971,339.4201,338.9659,339.0132,4464.0
2021-03-10 13:35:00,358.19,358.2,357.34,358.01,4389.0,338.9943,339.0037,338.1898,338.8239,4389.0
2021-03-10 13:40:00,357.8,358.7,357.79,358.47,5373.0,338.6252,339.4769,338.6157,339.2593,5373.0
2021-03-10 13:45:00,358.49,359.3,358.15,359.2,11901.0,339.2782,340.0448,338.9564,339.9501,11901.0
2021-03-10 13:50:00,359.12,359.83,358.92,359.83,5615.0,339.8744,340.5464,339.6851,340.5464,5615.0
2021-03-10 13:55:00,359.73,359.88,359.06,359.06,4981.0,340.4517,340.5937,339.8176,339.8176,4981.0
2021-03-10 14:00:00,359.03,359.93,358.59,359.93,10791.0,339.7892,340.641,339.3728,340.641,10791.0
2021-03-10 14:05:00,359.96,360.65,359.32,359.69,23086.0,340.6694,341.3224,340.0637,340.4139,23086.0
2021-03-10 14:10:00,359.91,360.24,359.73,359.84,8917.0,340.6221,340.9344,340.4517,340.5558,8917.0
2021-03-10 14:15:00,359.97,360.32,359.88,360.25,5541.0,340.6789,341.0101,340.5937,340.9439,5541.0
2021-03-10 14:20:00,360.39,360.46,359.6,360.03,8812.0,341.0764,341.1426,340.3287,340.7357,8812.0
2021-03-10 14:25:00,360.33,360.74,360.2,360.44,7985.0,341.0196,341.4076,340.8965,341.1237,7985.0
2021-03-10 14:30:00,360.39,361.7,360.32,361.04,14734.0,341.0764,342.3162,341.0101,341.6915,14734.0
2021-03-10 14:35:00,360.95,360.95,360.36,360.82,5957.0,341.6064,341.6064,341.048,341.4833,5957.0
2021-03-10 14:40:00,360.87,360.87,360.37,360.5,3020.0,341.5306,341.5306,341.0574,341.1805,3020.0
2021-03-10 14:45:00,360.5,361.6,360.41,361.19,5791.0,341.1805,342.2215,341.0953,341.8335,5791.0
2021-03-10 14:50:00,361.42,361.42,360.6,360.66,7986.0,342.0512,342.0512,341.2751,341.3319,7986.0
2021-03-10 14:55:00,360.71,360.83,360.43,360.58,6980.0,341.3792,341.4928,341.1142,341.2562,6980.0
2021-03-10 15:00:00,360.51,360.92,359.83,359.84,9004.0,341.1899,341.578,340.5464,340.5558,9004.0
2021-03-10 15:05:00,360.0,360.34,359.73,360.33,7703.0,340.7073,341.029,340.4517,341.0196,7703.0
2021-03-10 15:10:00,360.25,360.45,359.94,360.44,13988.0,340.9439,341.1331,340.6505,341.1237,13988.0
2021-03-10 15:15:00,360.59,360.74,360.17,360.62,8829.0,341.2656,341.4076,340.8682,341.294,8829.0
2021-03-10 15:20:00,360.7,360.87,360.34,360.87,8325.0,341.3698,341.5306,341.029,341.5306,8325.0
2021-03-10 15:25:00,360.75,360.75,360.21,360.3,10902.0,341.4171,341.4171,340.906,340.9912,10902.0
2021-03-10 15:30:00,360.05,360.14,359.48,359.56,14897.0,340.7546,340.8398,340.2151,340.2908,14897.0
2021-03-10 15:35:00,359.54,360.31,359.43,360.22,7613.0,340.2719,341.0007,340.1678,340.9155,7613.0
2021-03-10 15:40:00,360.15,360.47,359.99,360.47,14431.0,340.8492,341.1521,340.6978,341.1521,14431.0
2021-03-10 15:45:00,360.41,361.15,360.35,361.15,11782.0,341.0953,341.7956,341.0385,341.7956,11782.0
2021-03-10 15:50:00,361.14,361.65,360.78,360.92,26529.0,341.7862,342.2688,341.4455,341.578,26529.0
2021-03-10 15:55:00,360.86,361.45,360.67,361.22,77639.0,341.5212,342.0796,341.3414,341.8619,77639.0
2021-03-11 09:30:00,365.0,365.5,361.44,361.82,49251.0,345.4393,345.9125,342.0701,342.4297,49251.0
2021-03-11 09:35:00,361.97,362.93,360.78,362.92,17438.0,342.5717,343.4802,341.4455,343.4708,17438.0
2021-03-11 09:40:00,363.18,363.53,361.35,361.66,17333.0,343.7168,344.0481,341.9849,342.2783,17333.0
2021-03-11 09:45:00,361.66,363.16,361.61,362.53,12839.0,342.2783,343.6979,342.231,343.1017,12839.0
2021-03-11 09:50:00,362.99,364.4,362.37,363.77,18460.0,343.537,344.8715,342.9503,344.2752,18460.0
2021-03-11 09:55:00,363.96,364.39,362.76,363.0,17566.0,344.455,344.862,343.3194,343.5465,17566.0
2021-03-11 10:00:00,362.88,363.77,361.67,361.67,20169.0,343.4329,344.2752,342.2878,342.2878,20169.0
2021-03-11 10:05:00,361.75,363.43,361.5,363.0,15495.0,342.3635,343.9534,342.1269,343.5465,15495.0
2021-03-11 10:10:00,363.23,363.59,362.65,362.99,15898.0,343.7642,344.1049,343.2152,343.537,15898.0
2021-03-11 10:15:00,363.12,363.39,361.67,362.25,67854.0,343.6601,343.9156,342.2878,342.8367,67854.0
2021-03-11 10:20:00,362.1,364.65,362.1,364.1,20138.0,342.6947,345.1081,342.6947,344.5875,20138.0
2021-03-11 10:25:00,364.22,364.66,363.47,364.59,13986.0,344.7011,345.1175,343.9913,345.0513,13986.0
2021-03-11 10:30:00,364.66,364.99,363.78,364.99,12320.0,345.1175,345.4298,344.2847,345.4298,12320.0
2021-03-11 10:35:00,364.81,365.4,363.77,363.97,10481.0,345.2595,345.8179,344.2752,344.4645,10481.0
2021-03-11 10:40:00,363.95,364.74,363.95,364.35,7060.0,344.4456,345.1932,344.4456,344.8241,7060.0
2021-03-11 10:45:00,364.53,365.11,364.47,364.9,20941.0,344.9945,345.5434,344.9377,345.3447,20941.0
2021-03-11 10:50:00,364.73,365.05,364.29,364.8,11749.0,345.1838,345.4866,344.7674,345.25,11749.0
2021-03-11 10:55:00,364.87,365.12,364.61,364.96,9951.0,345.3163,345.5529,345.0702,345.4015,9951.0
2021-03-11 11:00:00,364.88,365.61,364.88,365.06,11531.0,345.3257,346.0166,345.3257,345.4961,11531.0
2021-03-11 11:05:00,365.06,365.22,364.66,364.97,8937.0,345.4961,345.6475,345.1175,345.4109,8937.0
2021-03-11 11:10:00,365.25,365.91,364.89,365.91,13967.0,345.6759,346.3005,345.3352,346.3005,13967.0
2021-03-11 11:15:00,365.99,366.8,365.95,366.8,20622.0,346.3763,347.1428,346.3384,347.1428,20622.0
2021-03-11 11:20:00,366.82,366.82,365.93,366.23,10809.0,347.1618,347.1618,346.3195,346.6034,10809.0
2021-03-11 11:25:00,366.43,366.43,365.54,365.81,8582.0,346.7927,346.7927,345.9504,346.2059,8582.0
2021-03-11 11:30:00,365.81,366.2,365.63,365.86,5201.0,346.2059,346.575,346.0355,346.2532,5201.0
2021-03-11 11:35:00,365.93,366.15,365.78,365.84,9342.0,346.3195,346.5277,346.1775,346.2343,9342.0
2021-03-11 11:40:00,365.87,366.29,365.5,365.86,11908.0,346.2627,346.6602,345.9125,346.2532,11908.0
2021-03-11 11:45:00,365.79,365.88,365.12,365.57,5969.0,346.187,346.2721,345.5529,345.9788,5969.0
2021-03-11 11:50:00,365.67,365.76,365.1,365.29,16180.0,346.0734,346.1586,345.534,345.7138,16180.0
2021-03-11 11:55:00,365.0,365.56,364.39,364.72,20177.0,345.4393,345.9693,344.862,345.1743,20177.0
2021-03-11 12:00:00,364.8,365.13,364.4,364.62,16899.0,345.25,345.5623,344.8715,345.0797,16899.0
2021-03-11 12:05:00,364.62,364.86,363.96,364.86,11519.0,345.0797,345.3068,344.455,345.3068,11519.0
2021-03-11 12:10:00,364.82,365.17,364.73,364.92,21589.0,345.269,345.6002,345.1838,345.3636,21589.0
2021-03-11 12:15:00,364.92,365.33,364.33,364.34,20504.0,345.3636,345.7516,344.8052,344.8147,20504.0
2021-03-11 12:20:00,364.47,364.94,364.34,364.61,5545.0,344.9377,345.3825,344.8147,345.0702,5545.0
2021-03-11 12:25:00,364.73,364.81,363.94,363.94,7335.0,345.1838,345.2595,344.4361,344.4361,7335.0
2021-03-11 12:30:00,363.96,364.41,363.96,364.4,5738.0,344.455,344.8809,344.455,344.8715,5738.0
2021-03-11 12:35:00,364.42,364.56,364.3,364.39,5902.0,344.8904,345.0229,344.7768,344.862,5902.0
2021-03-11 12:40:00,364.39,364.45,364.07,364.19,6787.0,344.862,344.9188,344.5591,344.6727,6787.0
2021-03-11 12:45:00,364.19,364.29,363.57,363.61,5335.0,344.6727,344.7674,344.0859,344.1238,5335.0
2021-03-11 12:50:00,363.68,363.72,363.43,363.5,4439.0,344.19,344.2279,343.9534,344.0197,4439.0
2021-03-11 12:55:00,363.41,363.65,362.99,363.28,5794.0,343.9345,344.1617,343.537,343.8115,5794.0
2021-03-11 13:00:00,363.6,364.04,363.56,363.77,2652.0,344.1143,344.5308,344.0765,344.2752,2652.0
2021-03-11 13:05:00,363.82,364.09,363.63,363.63,5159.0,344.3225,344.5781,344.1427,344.1427,5159.0
2021-03-11 13:10:00,363.63,363.83,363.12,363.28,5145.0,344.1427,344.332,343.6601,343.8115,5145.0
2021-03-11 13:15:00,363.32,363.71,363.19,363.39,4699.0,343.8493,344.2184,343.7263,343.9156,4699.0
2021-03-11 13:20:00,363.51,363.57,363.13,363.32,15901.0,344.0292,344.0859,343.6695,343.8493,15901.0
2021-03-11 13:25:00,363.2,364.2,363.2,364.2,3150.0,343.7358,344.6822,343.7358,344.6822,3150.0
2021-03-11 13:30:00,364.38,364.66,363.8,363.95,3342.0,344.8525,345.1175,344.3036,344.4456,3342.0
2021-03-11 13:35:00,363.95,364.02,363.41,363.48,8492.0,344.4456,344.5118,343.9345,344.0008,8492.0
2021-03-11 13:40:00,363.47,363.71,363.31,363.56,4721.0,343.9913,344.2184,343.8399,344.0765,4721.0
2021-03-11 13:45:00,363.65,363.77,363.25,363.59,8640.0,344.1617,344.2752,343.7831,344.1049,8640.0
2021-03-11 13:50:00,363.6,364.25,363.49,363.9,34978.0,344.1143,344.7295,344.0102,344.3983,34978.0
2021-03-11 13:55:00,363.84,364.1,363.33,363.33,5971.0,344.3415,344.5875,343.8588,343.8588,5971.0
2021-03-11 14:00:00,363.45,364.08,363.34,364.0,4595.0,343.9724,344.5686,343.8683,344.4929,4595.0
2021-03-11 14:05:00,363.93,364.15,363.65,364.05,4543.0,344.4267,344.6349,344.1617,344.5402,4543.0
2021-03-11 14:10:00,364.11,364.38,363.84,363.84,6914.0,344.597,344.8525,344.3415,344.3415,6914.0
2021-03-11 14:15:00,363.86,364.26,363.6,364.18,4200.0,344.3604,344.739,344.1143,344.6633,4200.0
2021-03-11 14:20:00,364.4,364.5,364.08,364.4,7969.0,344.8715,344.9661,344.5686,344.8715,7969.0
2021-03-11 14:25:00,364.3,364.31,363.89,363.89,6469.0,344.7768,344.7863,344.3888,344.3888,6469.0
2021-03-11 14:30:00,364.01,364.3,363.82,363.82,5401.0,344.5024,344.7768,344.3225,344.3225,5401.0
2021-03-11 14:35:00,363.91,364.21,363.7,363.81,9069.0,344.4077,344.6916,344.209,344.3131,9069.0
2021-03-11 14:40:00,363.81,364.39,363.72,364.08,7140.0,344.3131,344.862,344.2279,344.5686,7140.0
2021-03-11 14:45:00,364.11,364.21,363.45,363.45,6299.0,344.597,344.6916,343.9724,343.9724,6299.0
2021-03-11 14:50:00,363.51,363.96,363.51,363.6,6300.0,344.0292,344.455,344.0292,344.1143,6300.0
2021-03-11 14:55:00,363.55,363.71,363.2,363.2,5400.0,344.067,344.2184,343.7358,343.7358,5400.0
2021-03-11 15:00:00,363.21,363.73,363.11,363.66,2844.0,343.7452,344.2374,343.6506,344.1711,2844.0
2021-03-11 15:05:00,363.66,363.76,363.33,363.76,11041.0,344.1711,344.2658,343.8588,344.2658,11041.0
2021-03-11 15:10:00,363.86,363.86,363.45,363.67,7773.0,344.3604,344.3604,343.9724,344.1806,7773.0
2021-03-11 15:15:00,363.57,363.83,363.55,363.66,5224.0,344.0859,344.332,344.067,344.1711,5224.0
2021-03-11 15:20:00,363.66,364.25,363.6,364.18,5932.0,344.1711,344.7295,344.1143,344.6633,5932.0
2021-03-11 15:25:00,364.24,364.31,363.75,363.89,13029.0,344.72,344.7863,344.2563,344.3888,13029.0
2021-03-11 15:30:00,363.81,363.96,362.91,362.93,18618.0,344.3131,344.455,343.4613,343.4802,18618.0
2021-03-11 15:35:00,362.98,363.65,362.89,363.63,11541.0,343.5276,344.1617,343.4424,344.1427,11541.0
2021-03-11 15:40:00,363.75,363.87,363.47,363.56,15201.0,344.2563,344.3699,343.9913,344.0765,15201.0
2021-03-11 15:45:00,363.58,364.32,363.57,364.17,37180.0,344.0954,344.7958,344.0859,344.6538,37180.0
2021-03-11 15:50:00,364.07,364.68,363.86,364.21,108812.0,344.5591,345.1365,344.3604,344.6916,108812.0
2021-03-11 15:55:00,364.25,364.63,363.89,364.46,39185.0,344.7295,345.0891,344.3888,344.9282,39185.0
2021-03-12 09:30:00,363.55,365.29,363.34,363.87,71817.0,344.067,345.7138,343.8683,344.3699,71817.0
2021-03-12 09:35:00,364.07,365.37,363.97,364.78,33711.0,344.5591,345.7895,344.4645,345.2311,33711.0
2021-03-12 09:40:00,364.75,366.21,364.72,365.98,91362.0,345.2027,346.5845,345.1743,346.3668,91362.0
2021-03-12 09:45:00,366.07,366.89,363.99,364.98,26010.0,346.452,347.228,344.4834,345.4204,26010.0
2021-03-12 09:50:00,365.0,367.17,364.66,367.17,41448.0,345.4393,347.493,345.1175,347.493,41448.0
2021-03-12 09:55:00,367.04,368.45,366.9,367.19,32209.0,347.37,348.7044,347.2375,347.5119,32209.0
2021-03-12 10:00:00,366.97,367.93,366.0,367.41,18758.0,347.3037,348.2123,346.3857,347.7202,18758.0
2021-03-12 10:05:00,367.42,367.9,367.04,367.44,14016.0,347.7296,348.1839,347.37,347.7485,14016.0
2021-03-12 10:10:00,367.48,368.01,366.99,367.88,17700.0,347.7864,348.288,347.3227,348.165,17700.0
2021-03-12 10:15:00,367.88,368.78,367.78,368.43,35914.0,348.165,349.0167,348.0703,348.6855,35914.0
2021-03-12 10:20:00,368.34,368.49,367.0,367.03,21257.0,348.6003,348.7423,347.3321,347.3605,21257.0
2021-03-12 10:25:00,367.08,368.38,367.08,368.15,24538.0,347.4078,348.6382,347.4078,348.4205,24538.0
2021-03-12 10:30:00,368.25,368.42,366.92,367.11,15549.0,348.5151,348.676,347.2564,347.4362,15549.0
2021-03-12 10:35:00,367.02,367.5,366.43,367.36,12514.0,347.3511,347.8053,346.7927,347.6728,12514.0
2021-03-12 10:40:00,367.24,367.24,366.03,366.77,12446.0,347.5593,347.5593,346.4141,347.1145,12446.0
2021-03-12 10:45:00,366.74,368.27,366.72,368.27,11171.0,347.0861,348.5341,347.0671,348.5341,11171.0
2021-03-12 10:50:00,368.29,369.44,367.68,367.86,32266.0,348.553,349.6414,347.9757,348.146,32266.0
2021-03-12 10:55:00,368.05,368.41,367.71,367.95,23874.0,348.3259,348.6666,348.0041,348.2312,23874.0
2021-03-12 11:00:00,367.88,368.79,367.62,367.83,15081.0,348.165,349.0262,347.9189,348.1176,15081.0
2021-03-12 11:05:00,367.86,368.46,367.41,368.15,18226.0,348.146,348.7139,347.7202,348.4205,18226.0
2021-03-12 11:10:00,368.26,368.56,368.1,368.22,9160.0,348.5246,348.8085,348.3732,348.4867,9160.0
2021-03-12 11:15:00,368.13,368.52,367.72,368.02,9105.0,348.4016,348.7707,348.0135,348.2975,9105.0
2021-03-12 11:20:00,367.99,368.77,367.84,368.56,9111.0,348.2691,349.0073,348.1271,348.8085,9111.0
2021-03-12 11:25:00,368.55,368.55,367.46,367.71,7962.0,348.7991,348.7991,347.7675,348.0041,7962.0
2021-03-12 11:30:00,367.77,368.59,367.7,368.17,12517.0,348.0609,348.8369,347.9946,348.4394,12517.0
2021-03-12 11:35:00,368.17,368.24,367.65,367.65,4366.0,348.4394,348.5057,347.9473,347.9473,4366.0
2021-03-12 11:40:00,367.56,367.7,367.22,367.5,5067.0,347.8621,347.9946,347.5403,347.8053,5067.0
2021-03-12 11:45:00,367.39,367.77,367.2,367.67,8290.0,347.7012,348.0609,347.5214,347.9662,8290.0
2021-03-12 11:50:00,367.81,368.05,367.54,367.54,4853.0,348.0987,348.3259,347.8432,347.8432,4853.0
2021-03-12 11:55:00,367.77,367.99,367.43,367.84,10493.0,348.0609,348.2691,347.7391,348.1271,10493.0
2021-03-12 12:00:00,367.97,368.5,367.71,368.14,14123.0,348.2501,348.7517,348.0041,348.411,14123.0
2021-03-12 12:05:00,367.96,368.51,367.89,368.38,12355.0,348.2407,348.7612,348.1744,348.6382,12355.0
2021-03-12 12:10:00,368.18,368.28,368.05,368.2,5008.0,348.4489,348.5435,348.3259,348.4678,5008.0
2021-03-12 12:15:00,368.36,369.0,368.3,368.93,8318.0,348.6192,349.2249,348.5625,349.1587,8318.0
2021-03-12 12:20:00,368.93,369.52,368.9,369.28,10975.0,349.1587,349.7171,349.1303,349.4899,10975.0
2021-03-12 12:25:00,369.35,369.52,369.16,369.25,6568.0,349.5562,349.7171,349.3764,349.4615,6568.0
2021-03-12 12:30:00,369.16,369.25,368.95,369.12,5925.0,349.3764,349.4615,349.1776,349.3385,5925.0
2021-03-12 12:35:00,369.06,369.45,368.95,369.26,4650.0,349.2817,349.6508,349.1776,349.471,4650.0
2021-03-12 12:40:00,369.26,369.38,368.86,369.0,16689.0,349.471,349.5846,349.0924,349.2249,16689.0
2021-03-12 12:45:00,368.87,369.71,368.86,369.71,7870.0,349.1019,349.8969,349.0924,349.8969,7870.0
2021-03-12 12:50:00,369.53,369.7,369.01,369.29,11996.0,349.7265,349.8874,349.2344,349.4994,11996.0
2021-03-12 12:55:00,369.28,369.29,368.38,369.0,11588.0,349.4899,349.4994,348.6382,349.2249,11588.0
2021-03-12 13:00:00,368.98,369.7,368.01,368.34,20560.0,349.206,349.8874,348.288,348.6003,20560.0
2021-03-12 13:05:00,368.26,369.24,368.18,369.09,12067.0,348.5246,349.4521,348.4489,349.3101,12067.0
2021-03-12 13:10:00,369.22,369.28,368.87,369.18,4626.0,349.4332,349.4899,349.1019,349.3953,4626.0
2021-03-12 13:15:00,368.92,369.0,368.64,368.92,3402.0,349.1492,349.2249,348.8842,349.1492,3402.0
2021-03-12 13:20:00,369.1,369.52,369.1,369.17,5164.0,349.3196,349.7171,349.3196,349.3858,5164.0
2021-03-12 13:25:00,369.21,369.58,369.17,369.36,9628.0,349.4237,349.7739,349.3858,349.5657,9628.0
2021-03-12 13:30:00,369.28,369.35,368.77,369.0,11207.0,349.4899,349.5562,349.0073,349.2249,11207.0
2021-03-12 13:35:00,368.93,369.28,368.89,369.18,7598.0,349.1587,349.4899,349.1208,349.3953,7598.0
2021-03-12 13:40:00,369.22,369.61,369.22,369.58,7357.0,349.4332,349.8023,349.4332,349.7739,7357.0
2021-03-12 13:45:00,369.65,369.72,369.13,369.38,4300.0,349.8401,349.9064,349.348,349.5846,4300.0
2021-03-12 13:50:00,369.49,369.64,369.16,369.16,4235.0,349.6887,349.8306,349.3764,349.3764,4235.0
2021-03-12 13:55:00,369.28,369.28,368.77,368.77,2500.0,349.4899,349.4899,349.0073,349.0073,2500.0
2021-03-12 14:00:00,368.84,369.19,368.32,368.35,10894.0,349.0735,349.4048,348.5814,348.6098,10894.0
2021-03-12 14:05:00,368.67,368.99,368.27,368.63,9373.0,348.9126,349.2155,348.5341,348.8748,9373.0
2021-03-12 14:10:00,368.72,368.86,368.61,368.71,7326.0,348.96,349.0924,348.8558,348.9505,7326.0
2021-03-12 14:15:00,368.65,368.77,368.25,368.53,8978.0,348.8937,349.0073,348.5151,348.7801,8978.0
2021-03-12 14:20:00,368.64,368.89,368.42,368.6,8415.0,348.8842,349.1208,348.676,348.8464,8415.0
2021-03-12 14:25:00,368.6,369.02,368.34,368.93,6672.0,348.8464,349.2439,348.6003,349.1587,6672.0
2021-03-12 14:30:00,368.99,369.14,368.89,368.99,5590.0,349.2155,349.3574,349.1208,349.2155,5590.0
2021-03-12 14:35:00,368.99,369.39,368.93,369.36,7711.0,349.2155,349.594,349.1587,349.5657,7711.0
2021-03-12 14:40:00,369.42,369.96,369.37,369.91,20556.0,349.6224,350.1335,349.5751,350.0862,20556.0
2021-03-12 14:45:00,369.88,369.88,369.51,369.64,10807.0,350.0578,350.0578,349.7076,349.8306,10807.0
2021-03-12 14:50:00,369.67,369.74,369.16,369.19,7813.0,349.859,349.9253,349.3764,349.4048,7813.0
2021-03-12 14:55:00,369.24,369.96,369.14,369.96,8402.0,349.4521,350.1335,349.3574,350.1335,8402.0
2021-03-12 15:00:00,369.98,370.28,369.82,370.06,19239.0,350.1524,350.4363,350.001,350.2281,19239.0
2021-03-12 15:05:00,370.1,370.36,369.83,369.88,24161.0,350.266,350.5121,350.0105,350.0578,24161.0
2021-03-12 15:10:00,369.81,370.2,369.49,370.19,25656.0,349.9915,350.3606,349.6887,350.3512,25656.0
2021-03-12 15:15:00,370.13,370.49,369.79,369.82,15003.0,350.2944,350.6351,349.9726,350.001,15003.0
2021-03-12 15:20:00,369.87,370.13,369.7,370.13,9933.0,350.0483,350.2944,349.8874,350.2944,9933.0
2021-03-12 15:25:00,370.13,370.16,369.86,370.14,9679.0,350.2944,350.3228,350.0389,350.3039,9679.0
2021-03-12 15:30:00,370.09,370.16,369.87,369.91,17046.0,350.2565,350.3228,350.0483,350.0862,17046.0
2021-03-12 15:35:00,369.95,370.68,369.92,370.56,29408.0,350.124,350.8149,350.0956,350.7013,29408.0
2021-03-12 15:40:00,370.62,370.76,370.24,370.35,23097.0,350.7581,350.8906,350.3985,350.5026,23097.0
2021-03-12 15:45:00,370.39,370.6,370.19,370.42,20013.0,350.5405,350.7392,350.3512,350.5688,20013.0
2021-03-12 15:50:00,370.42,370.43,369.45,369.45,43230.0,350.5688,350.5783,349.6508,349.6508,43230.0
2021-03-12 15:55:00,369.61,370.16,369.44,369.5,95149.0,349.8023,350.3228,349.6414,349.6981,95149.0
2021-03-15 09:30:00,369.09,370.53,366.06,367.94,89618.0,349.3101,350.673,346.4425,348.2218,89618.0
2021-03-15 09:35:00,368.21,369.98,367.98,369.38,21057.0,348.4773,350.1524,348.2596,349.5846,21057.0
2021-03-15 09:40:00,369.38,369.92,367.72,369.46,31108.0,349.5846,350.0956,348.0135,349.6603,31108.0
2021-03-15 09:45:00,369.28,369.78,366.5,367.44,59677.0,349.4899,349.9631,346.8589,347.7485,59677.0
2021-03-15 09:50:00,367.59,368.39,366.74,367.18,30880.0,347.8905,348.6476,347.0861,347.5025,30880.0
2021-03-15 09:55:00,367.12,368.0,366.77,367.19,12250.0,347.4457,348.2785,347.1145,347.5119,12250.0
2021-03-15 10:00:00,367.53,367.85,367.01,367.2,11940.0,347.8337,348.1366,347.3416,347.5214,11940.0
2021-03-15 10:05:00,367.11,368.0,367.02,368.0,24744.0,347.4362,348.2785,347.3511,348.2785,24744.0
2021-03-15 10:10:00,368.01,368.91,367.81,368.23,15124.0,348.288,349.1398,348.0987,348.4962,15124.0
2021-03-15 10:15:00,368.08,368.08,367.55,367.68,8721.0,348.3542,348.3542,347.8527,347.9757,8721.0
2021-03-15 10:20:00,367.64,368.16,367.33,368.16,12313.0,347.9378,348.43,347.6444,348.43,12313.0
2021-03-15 10:25:00,368.14,368.68,367.75,367.75,10250.0,348.411,348.9221,348.0419,348.0419,10250.0
2021-03-15 10:30:00,368.04,369.46,368.04,369.46,13405.0,348.3164,349.6603,348.3164,349.6603,13405.0
2021-03-15 10:35:00,369.47,370.19,369.16,369.24,25550.0,349.6698,350.3512,349.3764,349.4521,25550.0
2021-03-15 10:40:00,369.07,369.52,368.42,368.6,13339.0,349.2912,349.7171,348.676,348.8464,13339.0
2021-03-15 10:45:00,368.36,368.56,367.72,368.19,9349.0,348.6192,348.8085,348.0135,348.4584,9349.0
2021-03-15 10:50:00,368.08,369.25,367.91,369.21,7841.0,348.3542,349.4615,348.1934,349.4237,7841.0
2021-03-15 10:55:00,369.12,369.16,368.64,369.09,14956.0,349.3385,349.3764,348.8842,349.3101,14956.0
2021-03-15 11:00:00,368.88,369.35,368.56,368.59,17895.0,349.1114,349.5562,348.8085,348.8369,17895.0
2021-03-15 11:05:00,368.51,368.59,367.79,368.19,5836.0,348.7612,348.8369,348.0798,348.4584,5836.0
2021-03-15 11:10:00,368.15,368.72,367.97,368.4,8012.0,348.4205,348.96,348.2501,348.6571,8012.0
2021-03-15 11:15:00,368.47,369.05,368.44,368.66,3863.0,348.7233,349.2723,348.695,348.9032,3863.0
2021-03-15 11:20:00,368.46,368.56,367.99,368.4,13338.0,348.7139,348.8085,348.2691,348.6571,13338.0
2021-03-15 11:25:00,368.41,368.44,367.72,368.26,5187.0,348.6666,348.695,348.0135,348.5246,5187.0
2021-03-15 11:30:00,368.5,368.89,368.16,368.62,14648.0,348.7517,349.1208,348.43,348.8653,14648.0
2021-03-15 11:35:00,368.49,368.49,368.02,368.13,13857.0,348.7423,348.7423,348.2975,348.4016,13857.0
2021-03-15 11:40:00,368.05,368.64,367.97,368.33,10778.0,348.3259,348.8842,348.2501,348.5909,10778.0
2021-03-15 11:45:00,368.3,368.61,368.27,368.51,6108.0,348.5625,348.8558,348.5341,348.7612,6108.0
2021-03-15 11:50:00,368.4,369.0,368.31,369.0,8014.0,348.6571,349.2249,348.5719,349.2249,8014.0
2021-03-15 11:55:00,368.94,369.74,368.94,369.74,9621.0,349.1682,349.9253,349.1682,349.9253,9621.0
2021-03-15 12:00:00,369.68,369.92,369.67,369.8,11838.0,349.8685,350.0956,349.859,349.9821,11838.0
2021-03-15 12:05:00,369.72,371.0,369.5,370.9,17960.0,349.9064,351.1178,349.6981,351.0231,17960.0
2021-03-15 12:10:00,370.99,371.33,370.26,370.38,8658.0,351.1083,351.4301,350.4174,350.531,8658.0
2021-03-15 12:15:00,370.49,370.58,370.09,370.47,7337.0,350.6351,350.7203,350.2565,350.6162,7337.0
2021-03-15 12:20:00,370.47,371.0,370.34,370.69,5309.0,350.6162,351.1178,350.4931,350.8244,5309.0
2021-03-15 12:25:00,370.63,372.03,370.47,372.02,17730.0,350.7676,352.0926,350.6162,352.0831,17730.0
2021-03-15 12:30:00,371.9,372.22,371.33,372.03,11867.0,351.9695,352.2724,351.4301,352.0926,11867.0
2021-03-15 12:35:00,371.96,372.01,370.57,370.69,10122.0,352.0263,352.0736,350.7108,350.8244,10122.0
2021-03-15 12:40:00,370.8,371.24,370.67,370.83,12011.0,350.9285,351.3449,350.8054,350.9569,12011.0
2021-03-15 12:45:00,370.92,370.92,369.95,370.05,25190.0,351.0421,351.0421,350.124,350.2187,25190.0
2021-03-15 12:50:00,370.09,370.27,369.51,370.19,13869.0,350.2565,350.4269,349.7076,350.3512,13869.0
2021-03-15 12:55:00,370.25,370.29,369.92,370.0,15875.0,350.408,350.4458,350.0956,350.1714,15875.0
2021-03-15 13:00:00,370.15,370.82,370.15,370.52,10267.0,350.3133,350.9474,350.3133,350.6635,10267.0
2021-03-15 13:05:00,370.41,370.52,370.16,370.49,9520.0,350.5594,350.6635,350.3228,350.6351,9520.0
2021-03-15 13:10:00,370.56,371.23,370.55,371.2,9328.0,350.7013,351.3354,350.6919,351.307,9328.0
2021-03-15 13:15:00,371.13,371.45,370.96,371.38,6200.0,351.2408,351.5436,351.0799,351.4774,6200.0
2021-03-15 13:20:00,371.38,371.76,371.3,371.76,9604.0,351.4774,351.837,351.4017,351.837,9604.0
2021-03-15 13:25:00,371.83,372.29,371.54,371.54,17364.0,351.9033,352.3386,351.6288,351.6288,17364.0
2021-03-15 13:30:00,371.56,371.95,371.32,371.95,5853.0,351.6478,352.0169,351.4206,352.0169,5853.0
2021-03-15 13:35:00,371.87,372.0,371.46,371.66,8428.0,351.9411,352.0642,351.5531,351.7424,8428.0
2021-03-15 13:40:00,371.65,371.88,371.0,371.0,6918.0,351.7329,351.9506,351.1178,351.1178,6918.0
2021-03-15 13:45:00,371.01,371.26,370.5,370.89,7752.0,351.1272,351.3638,350.6446,351.0137,7752.0
2021-03-15 13:50:00,370.91,372.05,370.91,371.88,16425.0,351.0326,352.1115,351.0326,351.9506,16425.0
2021-03-15 13:55:00,371.98,372.99,371.98,372.76,42569.0,352.0452,353.0011,352.0452,352.7834,42569.0
2021-03-15 14:00:00,372.76,372.92,372.44,372.92,15084.0,352.7834,352.9349,352.4806,352.9349,15084.0
2021-03-15 14:05:00,372.85,372.99,372.05,372.62,20790.0,352.8686,353.0011,352.1115,352.6509,20790.0
2021-03-15 14:10:00,372.73,372.9,372.65,372.88,12989.0,352.7551,352.9159,352.6793,352.897,12989.0
2021-03-15 14:15:00,372.9,373.41,372.42,373.05,26526.0,352.9159,353.3986,352.4617,353.0579,26526.0
2021-03-15 14:20:00,373.16,373.61,372.71,373.61,14290.0,353.162,353.5879,352.7361,353.5879,14290.0
2021-03-15 14:25:00,373.57,374.22,373.57,374.11,21876.0,353.55,354.1652,353.55,354.0611,21876.0
2021-03-15 14:30:00,374.08,374.32,373.93,374.15,7162.0,354.0327,354.2598,353.8907,354.099,7162.0
2021-03-15 14:35:00,374.16,374.4,374.03,374.12,8951.0,354.1084,354.3356,353.9854,354.0706,8951.0
2021-03-15 14:40:00,374.07,374.18,373.14,373.14,18711.0,354.0232,354.1273,353.1431,353.1431,18711.0
2021-03-15 14:45:00,373.14,373.57,372.98,373.49,7968.0,353.1431,353.55,352.9917,353.4743,7968.0
2021-03-15 14:50:00,373.4,373.91,373.23,373.73,17798.0,353.3891,353.8718,353.2283,353.7015,17798.0
2021-03-15 14:55:00,373.78,373.86,373.32,373.33,6598.0,353.7488,353.8245,353.3134,353.3229,6598.0
2021-03-15 15:00:00,373.28,373.54,372.9,373.0,11194.0,353.2756,353.5216,352.9159,353.0106,11194.0
2021-03-15 15:05:00,373.06,373.07,372.76,372.85,10109.0,353.0674,353.0768,352.7834,352.8686,10109.0
2021-03-15 15:10:00,372.78,372.82,371.83,372.17,15761.0,352.8024,352.8402,351.9033,352.2251,15761.0
2021-03-15 15:15:00,372.31,372.47,372.12,372.34,16079.0,352.3576,352.509,352.1777,352.386,16079.0
2021-03-15 15:20:00,372.34,372.34,371.77,372.06,8736.0,352.386,352.386,351.8465,352.121,8736.0
2021-03-15 15:25:00,372.07,372.46,372.06,372.44,32914.0,352.1304,352.4995,352.121,352.4806,32914.0
2021-03-15 15:30:00,372.36,372.77,372.18,372.34,18830.0,352.4049,352.7929,352.2345,352.386,18830.0
2021-03-15 15:35:00,372.31,372.67,372.17,372.36,14794.0,352.3576,352.6983,352.2251,352.4049,14794.0
2021-03-15 15:40:00,372.3,373.4,372.29,373.34,12862.0,352.3481,353.3891,352.3386,353.3324,12862.0
2021-03-15 15:45:00,373.47,374.23,373.34,374.02,19765.0,353.4554,354.1747,353.3324,353.9759,19765.0
2021-03-15 15:50:00,374.09,374.69,373.9,374.68,36499.0,354.0422,354.61,353.8623,354.6005,36499.0
2021-03-15 15:55:00,374.63,374.73,373.97,374.2,85732.0,354.5532,354.6479,353.9286,354.1463,85732.0
2021-03-16 09:30:00,376.57,376.57,374.51,374.69,56814.0,356.3893,356.3893,354.4397,354.61,56814.0
2021-03-16 09:35:00,374.7,376.29,374.2,376.15,18928.0,354.6195,356.1243,354.1463,355.9918,18928.0
2021-03-16 09:40:00,376.28,376.28,375.03,375.65,11456.0,356.1148,356.1148,354.9318,355.5186,11456.0
2021-03-16 09:45:00,375.63,375.9,374.46,374.66,7393.0,355.4996,355.7552,354.3923,354.5816,7393.0
2021-03-16 09:50:00,374.61,374.99,373.15,374.06,17359.0,354.5343,354.8939,353.1525,354.0138,17359.0
2021-03-16 09:55:00,374.1,375.05,373.88,374.49,13781.0,354.0516,354.9507,353.8434,354.4207,13781.0
2021-03-16 10:00:00,374.22,374.49,372.18,373.51,42942.0,354.1652,354.4207,352.2345,353.4933,42942.0
2021-03-16 10:05:00,373.5,374.39,373.16,373.41,21381.0,353.4838,354.3261,353.162,353.3986,21381.0
2021-03-16 10:10:00,373.63,373.97,373.0,373.97,9697.0,353.6068,353.9286,353.0106,353.9286,9697.0
2021-03-16 10:15:00,373.88,374.82,373.47,374.66,20071.0,353.8434,354.733,353.4554,354.5816,20071.0
2021-03-16 10:20:00,374.41,374.52,373.23,373.58,17658.0,354.345,354.4491,353.2283,353.5595,17658.0
2021-03-16 10:25:00,373.78,375.0,373.58,374.95,30524.0,353.7488,354.9034,353.5595,354.8561,30524.0
2021-03-16 10:30:00,374.83,375.83,374.83,375.33,11043.0,354.7425,355.6889,354.7425,355.2157,11043.0
2021-03-16 10:35:00,375.31,375.31,374.0,374.27,13027.0,355.1968,355.1968,353.957,354.2125,13027.0
2021-03-16 10:40:00,374.41,374.94,373.73,373.96,11856.0,354.345,354.8466,353.7015,353.9191,11856.0
2021-03-16 10:45:00,373.95,374.03,373.51,373.99,16509.0,353.9097,353.9854,353.4933,353.9475,16509.0
2021-03-16 10:50:00,373.84,374.02,373.5,373.56,9713.0,353.8056,353.9759,353.4838,353.5406,9713.0
2021-03-16 10:55:00,373.5,373.93,372.4,372.6,12675.0,353.4838,353.8907,352.4427,352.632,12675.0
2021-03-16 11:00:00,372.53,372.67,372.05,372.19,8719.0,352.5658,352.6983,352.1115,352.244,8719.0
2021-03-16 11:05:00,372.1,372.56,371.5,371.5,63191.0,352.1588,352.5942,351.591,351.591,63191.0
2021-03-16 11:10:00,371.53,372.03,371.01,372.02,16093.0,351.6194,352.0926,351.1272,352.0831,16093.0
2021-03-16 11:15:00,372.17,372.47,371.39,371.39,7085.0,352.2251,352.509,351.4869,351.4869,7085.0
2021-03-16 11:20:00,371.57,371.59,371.0,371.11,16131.0,351.6572,351.6761,351.1178,351.2219,16131.0
2021-03-16 11:25:00,371.35,371.96,371.08,371.24,13360.0,351.449,352.0263,351.1935,351.3449,13360.0
2021-03-16 11:30:00,371.27,372.29,371.26,372.14,13630.0,351.3733,352.3386,351.3638,352.1967,13630.0
2021-03-16 11:35:00,372.29,373.19,371.95,372.61,15730.0,352.3386,353.1904,352.0169,352.6415,15730.0
2021-03-16 11:40:00,372.61,373.19,372.04,372.6,24531.0,352.6415,353.1904,352.102,352.632,24531.0
2021-03-16 11:45:00,372.59,373.15,372.12,373.04,9830.0,352.6226,353.1525,352.1777,353.0484,9830.0
2021-03-16 11:50:00,373.07,373.35,372.7,372.99,14038.0,353.0768,353.3418,352.7267,353.0011,14038.0
2021-03-16 11:55:00,373.0,373.76,372.95,373.21,13225.0,353.0106,353.7299,352.9633,353.2093,13225.0
2021-03-16 12:00:00,373.19,373.95,373.15,373.3,12247.0,353.1904,353.9097,353.1525,353.2945,12247.0
2021-03-16 12:05:00,373.29,374.0,373.2,373.54,7553.0,353.285,353.957,353.1999,353.5216,7553.0
2021-03-16 12:10:00,373.48,373.51,372.82,372.92,7156.0,353.4649,353.4933,352.8402,352.9349,7156.0
2021-03-16 12:15:00,372.98,373.16,372.24,372.26,9148.0,352.9917,353.162,352.2913,352.3102,9148.0
2021-03-16 12:20:00,372.49,372.99,372.0,372.7,108850.0,352.5279,353.0011,352.0642,352.7267,108850.0
2021-03-16 12:25:00,372.75,373.18,372.42,372.8,32896.0,352.774,353.1809,352.4617,352.8213,32896.0
2021-03-16 12:30:00,372.74,374.19,372.74,373.86,8350.0,352.7645,354.1368,352.7645,353.8245,8350.0
2021-03-16 12:35:00,373.8,374.79,373.8,374.53,11524.0,353.7677,354.7047,353.7677,354.4586,11524.0
2021-03-16 12:40:00,374.7,374.88,374.25,374.36,5233.0,354.6195,354.7898,354.1936,354.2977,5233.0
2021-03-16 12:45:00,374.33,374.58,374.29,374.53,6916.0,354.2693,354.5059,354.2314,354.4586,6916.0
2021-03-16 12:50:00,374.56,375.13,374.31,375.07,10497.0,354.487,355.0264,354.2504,354.9696,10497.0
2021-03-16 12:55:00,375.14,375.41,374.42,374.54,15566.0,355.0359,355.2914,354.3545,354.4681,15566.0
2021-03-16 13:00:00,374.65,374.65,373.8,374.02,9272.0,354.5722,354.5722,353.7677,353.9759,9272.0
2021-03-16 13:05:00,374.06,374.22,373.59,373.67,3560.0,354.0138,354.1652,353.569,353.6447,3560.0
2021-03-16 13:10:00,373.58,373.88,373.39,373.85,6873.0,353.5595,353.8434,353.3797,353.815,6873.0
2021-03-16 13:15:00,373.85,373.88,373.49,373.68,6157.0,353.815,353.8434,353.4743,353.6541,6157.0
2021-03-16 13:20:00,373.69,373.77,373.36,373.46,5811.0,353.6636,353.7393,353.3513,353.4459,5811.0
2021-03-16 13:25:00,373.53,374.26,373.5,374.01,5453.0,353.5122,354.2031,353.4838,353.9665,5453.0
2021-03-16 13:30:00,374.0,374.11,373.8,374.11,5694.0,353.957,354.0611,353.7677,354.0611,5694.0
2021-03-16 13:35:00,374.06,374.06,373.75,373.75,3132.0,354.0138,354.0138,353.7204,353.7204,3132.0
2021-03-16 13:40:00,373.86,374.52,373.64,374.44,6573.0,353.8245,354.4491,353.6163,354.3734,6573.0
2021-03-16 13:45:00,374.27,374.83,374.27,374.83,3128.0,354.2125,354.7425,354.2125,354.7425,3128.0
2021-03-16 13:50:00,374.75,375.16,374.75,374.75,9750.0,354.6668,355.0548,354.6668,354.6668,9750.0
2021-03-16 13:55:00,374.4,375.16,374.38,374.75,10716.0,354.3356,355.0548,354.3166,354.6668,10716.0
2021-03-16 14:00:00,374.73,375.41,374.43,375.39,15524.0,354.6479,355.2914,354.3639,355.2725,15524.0
2021-03-16 14:05:00,375.41,375.65,374.7,375.1,13221.0,355.2914,355.5186,354.6195,354.998,13221.0
2021-03-16 14:10:00,375.29,375.54,375.13,375.24,3867.0,355.1779,355.4145,355.0264,355.1305,3867.0
2021-03-16 14:15:00,375.14,375.82,374.98,374.98,11987.0,355.0359,355.6795,354.8845,354.8845,11987.0
2021-03-16 14:20:00,374.93,375.0,374.34,374.34,4049.0,354.8372,354.9034,354.2788,354.2788,4049.0
2021-03-16 14:25:00,374.3,374.37,373.8,373.8,9710.0,354.2409,354.3072,353.7677,353.7677,9710.0
2021-03-16 14:30:00,373.87,374.66,373.87,374.66,5049.0,353.834,354.5816,353.834,354.5816,5049.0
2021-03-16 14:35:00,374.64,375.07,374.52,374.71,20022.0,354.5627,354.9696,354.4491,354.6289,20022.0
2021-03-16 14:40:00,374.91,375.03,373.81,373.81,12425.0,354.8182,354.9318,353.7772,353.7772,12425.0
2021-03-16 14:45:00,373.71,373.91,373.42,373.78,9520.0,353.6825,353.8718,353.4081,353.7488,9520.0
2021-03-16 14:50:00,373.79,374.79,373.71,374.78,15344.0,353.7582,354.7047,353.6825,354.6952,15344.0
2021-03-16 14:55:00,374.72,375.4,374.72,375.3,20485.0,354.6384,355.282,354.6384,355.1873,20485.0
2021-03-16 15:00:00,375.2,375.5,374.51,375.39,25473.0,355.0927,355.3766,354.4397,355.2725,25473.0
2021-03-16 15:05:00,375.2,375.7,375.12,375.63,12086.0,355.0927,355.5659,355.017,355.4996,12086.0
2021-03-16 15:10:00,375.7,376.29,375.61,375.76,22993.0,355.5659,356.1243,355.4807,355.6227,22993.0
2021-03-16 15:15:00,375.75,376.14,375.59,375.62,16485.0,355.6132,355.9823,355.4618,355.4902,16485.0
2021-03-16 15:20:00,375.74,376.23,375.43,375.82,19660.0,355.6037,356.0675,355.3104,355.6795,19660.0
2021-03-16 15:25:00,375.83,376.09,375.51,375.59,18533.0,355.6889,355.935,355.3861,355.4618,18533.0
2021-03-16 15:30:00,375.43,375.6,375.2,375.2,17259.0,355.3104,355.4712,355.0927,355.0927,17259.0
2021-03-16 15:35:00,375.13,375.32,374.82,375.15,16043.0,355.0264,355.2063,354.733,355.0454,16043.0
2021-03-16 15:40:00,375.06,375.13,373.66,373.81,11385.0,354.9602,355.0264,353.6352,353.7772,11385.0
2021-03-16 15:45:00,373.7,374.07,373.64,373.91,21843.0,353.6731,354.0232,353.6163,353.8718,21843.0
2021-03-16 15:50:00,373.93,374.41,373.85,374.13,18144.0,353.8907,354.345,353.815,354.08,18144.0
2021-03-16 15:55:00,374.02,374.29,373.16,373.38,85346.0,353.9759,354.2314,353.162,353.3702,85346.0
2021-03-17 09:30:00,376.08,376.08,372.23,374.02,48269.0,355.9255,355.9255,352.2818,353.9759,48269.0
2021-03-17 09:35:00,374.0,377.14,373.78,377.14,36328.0,353.957,356.9287,353.7488,356.9287,36328.0
2021-03-17 09:40:00,377.24,378.38,375.74,377.6,39658.0,357.0234,358.1023,355.6037,357.3641,39658.0
2021-03-17 09:45:00,377.39,377.84,376.63,377.25,18432.0,357.1653,357.5912,356.446,357.0328,18432.0
2021-03-17 09:50:00,377.48,378.51,377.36,378.14,10090.0,357.2505,358.2253,357.1369,357.8751,10090.0
2021-03-17 09:55:00,378.68,378.69,376.89,377.19,19301.0,358.3862,358.3956,356.6921,356.976,19301.0
2021-03-17 10:00:00,377.05,377.17,376.24,376.49,10093.0,356.8435,356.9571,356.0769,356.3135,10093.0
2021-03-17 10:05:00,376.62,377.36,376.53,377.25,8396.0,356.4366,357.1369,356.3514,357.0328,8396.0
2021-03-17 10:10:00,377.35,378.59,377.27,378.12,12010.0,357.1275,358.301,357.0517,357.8562,12010.0
2021-03-17 10:15:00,378.23,378.56,377.77,377.89,24204.0,357.9603,358.2726,357.525,357.6385,24204.0
2021-03-17 10:20:00,377.59,377.8,377.02,377.52,6423.0,357.3546,357.5533,356.8151,357.2884,6423.0
2021-03-17 10:25:00,377.74,378.25,377.65,377.97,9380.0,357.4966,357.9792,357.4114,357.7142,9380.0
2021-03-17 10:30:00,377.77,377.87,376.73,377.14,8733.0,357.525,357.6196,356.5407,356.9287,8733.0
2021-03-17 10:35:00,377.25,377.29,376.12,376.12,11567.0,357.0328,357.0707,355.9634,355.9634,11567.0
2021-03-17 10:40:00,376.19,376.2,375.04,375.04,6862.0,356.0296,356.0391,354.9413,354.9413,6862.0
2021-03-17 10:45:00,375.0,376.0,374.75,376.0,12202.0,354.9034,355.8498,354.6668,355.8498,12202.0
2021-03-17 10:50:00,375.84,376.28,375.71,376.05,4591.0,355.6984,356.1148,355.5754,355.8971,4591.0
2021-03-17 10:55:00,376.09,376.09,375.38,375.5,8500.0,355.935,355.935,355.263,355.3766,8500.0
2021-03-17 11:00:00,375.61,376.47,375.61,376.47,7322.0,355.4807,356.2946,355.4807,356.2946,7322.0
2021-03-17 11:05:00,376.47,376.9,376.3,376.45,10203.0,356.2946,356.7016,356.1337,356.2757,10203.0
2021-03-17 11:10:00,376.6,376.88,376.34,376.74,7202.0,356.4177,356.6826,356.1716,356.5502,7202.0
2021-03-17 11:15:00,376.65,376.94,376.61,376.78,3476.0,356.465,356.7394,356.4271,356.588,3476.0
2021-03-17 11:20:00,376.79,376.79,376.32,376.66,8175.0,356.5975,356.5975,356.1527,356.4744,8175.0
2021-03-17 11:25:00,376.72,377.28,376.63,376.88,12445.0,356.5312,357.0612,356.446,356.6826,12445.0
2021-03-17 11:30:00,376.88,377.06,376.42,376.58,7519.0,356.6826,356.853,356.2473,356.3987,7519.0
2021-03-17 11:35:00,376.63,376.98,376.62,376.84,5468.0,356.446,356.7773,356.4366,356.6448,5468.0
2021-03-17 11:40:00,376.81,377.45,376.49,376.59,24986.0,356.6164,357.2221,356.3135,356.4082,24986.0
2021-03-17 11:45:00,376.63,377.15,376.52,376.91,16546.0,356.446,356.9382,356.3419,356.711,16546.0
2021-03-17 11:50:00,376.81,377.1,376.6,376.6,8800.0,356.6164,356.8909,356.4177,356.4177,8800.0
2021-03-17 11:55:00,376.63,377.05,376.54,377.03,14344.0,356.446,356.8435,356.3609,356.8246,14344.0
2021-03-17 12:00:00,376.92,378.14,376.92,377.58,23525.0,356.7205,357.8751,356.7205,357.3451,23525.0
2021-03-17 12:05:00,377.83,379.28,377.59,379.27,28476.0,357.5817,358.954,357.3546,358.9446,28476.0
2021-03-17 12:10:00,379.25,379.26,378.4,378.4,6714.0,358.9256,358.9351,358.1212,358.1212,6714.0
2021-03-17 12:15:00,378.47,378.52,377.68,377.72,11844.0,358.1874,358.2348,357.4398,357.4776,11844.0
2021-03-17 12:20:00,377.76,377.78,376.66,376.83,11159.0,357.5155,357.5344,356.4744,356.6353,11159.0
2021-03-17 12:25:00,376.72,377.97,376.65,377.74,18623.0,356.5312,357.7142,356.465,357.4966,18623.0
2021-03-17 12:30:00,377.74,377.84,376.78,377.04,5789.0,357.4966,357.5912,356.588,356.8341,5789.0
2021-03-17 12:35:00,376.93,377.29,376.85,377.15,6474.0,356.73,357.0707,356.6543,356.9382,6474.0
2021-03-17 12:40:00,376.99,377.33,376.79,376.8,5373.0,356.7868,357.1085,356.5975,356.6069,5373.0
2021-03-17 12:45:00,376.87,377.49,376.87,377.44,7293.0,356.6732,357.26,356.6732,357.2126,7293.0
2021-03-17 12:50:00,377.36,377.71,377.02,377.52,11300.0,357.1369,357.4682,356.8151,357.2884,11300.0
2021-03-17 12:55:00,377.49,377.73,377.13,377.13,5439.0,357.26,357.4871,356.9193,356.9193,5439.0
2021-03-17 13:00:00,377.31,377.93,377.31,377.75,7866.0,357.0896,357.6764,357.0896,357.506,7866.0
2021-03-17 13:05:00,377.75,377.91,377.57,377.68,9499.0,357.506,357.6575,357.3357,357.4398,9499.0
2021-03-17 13:10:00,377.75,377.75,377.36,377.52,2774.0,357.506,357.506,357.1369,357.2884,2774.0
2021-03-17 13:15:00,377.45,377.64,377.18,377.29,4457.0,357.2221,357.4019,356.9666,357.0707,4457.0
2021-03-17 13:20:00,377.29,377.36,376.92,377.36,4155.0,357.0707,357.1369,356.7205,357.1369,4155.0
2021-03-17 13:25:00,377.38,377.54,376.94,376.94,5134.0,357.1559,357.3073,356.7394,356.7394,5134.0
2021-03-17 13:30:00,377.05,377.52,377.02,377.49,11663.0,356.8435,357.2884,356.8151,357.26,11663.0
2021-03-17 13:35:00,377.55,377.87,377.31,377.81,6982.0,357.3167,357.6196,357.0896,357.5628,6982.0
2021-03-17 13:40:00,377.79,377.82,377.52,377.67,6459.0,357.5439,357.5723,357.2884,357.4303,6459.0
2021-03-17 13:45:00,377.59,377.77,377.33,377.76,5436.0,357.3546,357.525,357.1085,357.5155,5436.0
2021-03-17 13:50:00,377.65,377.78,377.45,377.54,5490.0,357.4114,357.5344,357.2221,357.3073,5490.0
2021-03-17 13:55:00,377.45,377.75,377.28,377.46,7535.0,357.2221,357.506,357.0612,357.2316,7535.0
2021-03-17 14:00:00,377.52,378.82,377.38,377.39,22602.0,357.2884,358.5187,357.1559,357.1653,22602.0
2021-03-17 14:05:00,377.71,378.95,377.52,378.74,19222.0,357.4682,358.6417,357.2884,358.443,19222.0
2021-03-17 14:10:00,378.95,379.53,378.66,378.67,19217.0,358.6417,359.1906,358.3673,358.3767,19217.0
2021-03-17 14:15:00,378.75,378.82,377.61,378.28,16737.0,358.4524,358.5187,357.3735,358.0076,16737.0
2021-03-17 14:20:00,378.13,378.42,378.09,378.23,5016.0,357.8657,358.1401,357.8278,357.9603,5016.0
2021-03-17 14:25:00,378.34,378.62,377.9,377.9,12563.0,358.0644,358.3294,357.648,357.648,12563.0
2021-03-17 14:30:00,377.79,378.88,377.71,378.88,7406.0,357.5439,358.5755,357.4682,358.5755,7406.0
2021-03-17 14:35:00,379.25,380.0,379.16,379.84,18651.0,358.9256,359.6354,358.8405,359.484,18651.0
2021-03-17 14:40:00,379.86,380.79,379.82,379.82,29072.0,359.5029,360.3831,359.4651,359.4651,29072.0
2021-03-17 14:45:00,379.87,380.0,379.27,379.86,12460.0,359.5124,359.6354,358.9446,359.5029,12460.0
2021-03-17 14:50:00,379.78,380.13,379.51,379.92,14971.0,359.4272,359.7585,359.1717,359.5597,14971.0
2021-03-17 14:55:00,379.83,380.1,379.6,379.73,27495.0,359.4746,359.7301,359.2569,359.3799,27495.0
2021-03-17 15:00:00,379.72,379.87,379.21,379.44,25319.0,359.3705,359.5124,358.8878,359.1055,25319.0
2021-03-17 15:05:00,379.41,379.41,378.42,378.45,19474.0,359.0771,359.0771,358.1401,358.1685,19474.0
2021-03-17 15:10:00,378.38,378.38,377.75,378.05,17719.0,358.1023,358.1023,357.506,357.7899,17719.0
2021-03-17 15:15:00,378.29,378.68,378.08,378.09,9923.0,358.0171,358.3862,357.8183,357.8278,9923.0
2021-03-17 15:20:00,378.09,378.18,377.72,377.81,13283.0,357.8278,357.913,357.4776,357.5628,13283.0
2021-03-17 15:25:00,377.9,378.45,377.83,378.45,11215.0,357.648,358.1685,357.5817,358.1685,11215.0
2021-03-17 15:30:00,378.45,379.24,378.45,379.2,6896.0,358.1685,358.9162,358.1685,358.8783,6896.0
2021-03-17 15:35:00,379.35,380.02,379.23,379.51,17066.0,359.0203,359.6544,358.9067,359.1717,17066.0
2021-03-17 15:40:00,379.42,379.69,378.65,378.71,15211.0,359.0865,359.3421,358.3578,358.4146,15211.0
2021-03-17 15:45:00,378.7,379.07,378.41,379.07,10169.0,358.4051,358.7553,358.1307,358.7553,10169.0
2021-03-17 15:50:00,379.04,379.73,378.92,379.28,27226.0,358.7269,359.3799,358.6133,358.954,27226.0
2021-03-17 15:55:00,379.43,379.76,379.16,379.26,71452.0,359.096,359.4083,358.8405,358.9351,71452.0
2021-03-18 09:30:00,381.0,383.66,380.01,382.22,50200.0,360.5819,363.0993,359.6449,361.7365,50200.0
2021-03-18 09:35:00,382.72,383.65,382.01,383.2,19889.0,362.2097,363.0898,361.5377,362.664,19889.0
2021-03-18 09:40:00,383.43,384.42,382.84,384.01,31563.0,362.8816,363.8186,362.3232,363.4305,31563.0
2021-03-18 09:45:00,383.82,386.68,383.62,384.98,71372.0,363.2507,365.9575,363.0614,364.3486,71372.0
2021-03-18 09:50:00,384.75,385.93,383.88,385.53,26540.0,364.1309,365.2477,363.3075,364.8691,26540.0
2021-03-18 09:55:00,385.43,385.96,385.14,385.57,22560.0,364.7744,365.276,364.5,364.9069,22560.0
2021-03-18 10:00:00,385.44,387.43,385.43,386.67,33483.0,364.7839,366.6673,364.7744,365.948,33483.0
2021-03-18 10:05:00,386.66,388.61,386.66,388.5,54286.0,365.9385,367.784,365.9385,367.6799,54286.0
2021-03-18 10:10:00,388.41,388.63,386.73,387.83,25802.0,367.5947,367.803,366.0048,367.0458,25802.0
2021-03-18 10:15:00,388.12,388.57,387.6,388.36,16244.0,367.3203,367.7462,366.8282,367.5474,16244.0
2021-03-18 10:20:00,388.35,390.0,388.34,389.82,42327.0,367.538,369.0995,367.5285,368.9292,42327.0
2021-03-18 10:25:00,389.65,391.5,389.6,391.43,79182.0,368.7683,370.5191,368.721,370.4529,79182.0
2021-03-18 10:30:00,391.09,392.42,390.83,391.71,33483.0,370.1311,371.3898,369.8851,370.7179,33483.0
2021-03-18 10:35:00,391.6,392.0,389.93,390.48,24439.0,370.6138,370.9924,369.0333,369.5538,24439.0
2021-03-18 10:40:00,390.23,390.51,389.52,390.49,25018.0,369.3172,369.5822,368.6453,369.5633,25018.0
2021-03-18 10:45:00,390.36,390.78,389.66,390.07,29128.0,369.4402,369.8377,368.7778,369.1658,29128.0
2021-03-18 10:50:00,390.0,390.21,389.37,389.38,14287.0,369.0995,369.2983,368.5033,368.5128,14287.0
2021-03-18 10:55:00,389.5,389.72,389.1,389.44,9813.0,368.6263,368.8345,368.2478,368.5695,9813.0
2021-03-18 11:00:00,389.44,389.62,388.79,388.99,30465.0,368.5695,368.7399,367.9544,368.1437,30465.0
2021-03-18 11:05:00,388.95,389.19,388.3,388.86,22932.0,368.1058,368.3329,367.4906,368.0206,22932.0
2021-03-18 11:10:00,388.97,388.99,387.0,387.0,30326.0,368.1247,368.1437,366.2603,366.2603,30326.0
2021-03-18 11:15:00,387.0,388.76,386.99,388.43,34951.0,366.2603,367.926,366.2508,367.6137,34951.0
2021-03-18 11:20:00,388.31,388.69,387.78,388.17,15977.0,367.5001,367.8597,366.9985,367.3676,15977.0
2021-03-18 11:25:00,388.1,388.14,386.84,386.84,24175.0,367.3014,367.3392,366.1089,366.1089,24175.0
2021-03-18 11:30:00,386.97,386.97,385.81,386.03,28540.0,366.2319,366.2319,365.1341,365.3423,28540.0
2021-03-18 11:35:00,386.06,386.27,384.88,384.93,26596.0,365.3707,365.5694,364.2539,364.3012,26596.0
2021-03-18 11:40:00,385.0,385.41,383.95,384.47,47703.0,364.3675,364.7555,363.3738,363.8659,47703.0
2021-03-18 11:45:00,384.5,386.0,384.28,385.99,17557.0,363.8943,365.3139,363.6861,365.3044,17557.0
2021-03-18 11:50:00,385.99,386.33,385.57,386.1,19906.0,365.3044,365.6262,364.9069,365.4085,19906.0
2021-03-18 11:55:00,385.73,385.91,384.85,385.18,11667.0,365.0584,365.2287,364.2255,364.5378,11667.0
2021-03-18 12:00:00,385.33,385.99,385.22,385.99,10647.0,364.6798,365.3044,364.5757,365.3044,10647.0
2021-03-18 12:05:00,385.83,386.03,385.53,385.66,24421.0,365.153,365.3423,364.8691,364.9921,24421.0
2021-03-18 12:10:00,385.66,386.05,385.08,385.72,20381.0,364.9921,365.3612,364.4432,365.0489,20381.0
2021-03-18 12:15:00,385.9,385.94,385.32,385.72,19985.0,365.2193,365.2571,364.6703,365.0489,19985.0
2021-03-18 12:20:00,385.7,386.2,385.55,386.06,14053.0,365.03,365.5032,364.888,365.3707,14053.0
2021-03-18 12:25:00,386.06,386.44,385.9,385.96,10257.0,365.3707,365.7303,365.2193,365.276,10257.0
2021-03-18 12:30:00,385.88,386.19,385.65,385.98,14490.0,365.2003,365.4937,364.9827,365.295,14490.0
2021-03-18 12:35:00,385.93,386.03,385.55,385.86,12338.0,365.2477,365.3423,364.888,365.1814,12338.0
2021-03-18 12:40:00,385.86,385.92,385.12,385.42,26057.0,365.1814,365.2382,364.4811,364.765,26057.0
2021-03-18 12:45:00,385.34,385.59,385.17,385.43,13153.0,364.6893,364.9259,364.5284,364.7744,13153.0
2021-03-18 12:50:00,385.54,385.99,385.43,385.86,13682.0,364.8786,365.3044,364.7744,365.1814,13682.0
2021-03-18 12:55:00,385.97,385.97,384.17,384.17,16036.0,365.2855,365.2855,363.582,363.582,16036.0
2021-03-18 13:00:00,384.33,384.59,384.19,384.45,16449.0,363.7334,363.9795,363.6009,363.847,16449.0
2021-03-18 13:05:00,384.33,384.33,383.97,384.07,10172.0,363.7334,363.7334,363.3927,363.4873,10172.0
2021-03-18 13:10:00,383.95,384.68,383.83,384.68,11770.0,363.3738,364.0646,363.2602,364.0646,11770.0
2021-03-18 13:15:00,384.57,385.32,384.54,385.23,8137.0,363.9605,364.6703,363.9321,364.5852,8137.0
2021-03-18 13:20:00,385.11,385.5,384.99,385.25,16264.0,364.4716,364.8407,364.358,364.6041,16264.0
2021-03-18 13:25:00,385.28,385.69,384.55,384.87,20573.0,364.6325,365.0205,363.9416,364.2445,20573.0
2021-03-18 13:30:00,384.66,385.05,384.48,385.05,10411.0,364.0457,364.4148,363.8754,364.4148,10411.0
2021-03-18 13:35:00,385.05,385.59,384.88,385.54,8586.0,364.4148,364.9259,364.2539,364.8786,8586.0
2021-03-18 13:40:00,385.45,385.65,384.97,385.65,11349.0,364.7934,364.9827,364.3391,364.9827,11349.0
2021-03-18 13:45:00,385.64,386.35,385.14,385.34,16155.0,364.9732,365.6451,364.5,364.6893,16155.0
2021-03-18 13:50:00,385.41,386.4,385.41,385.71,15087.0,364.7555,365.6925,364.7555,365.0394,15087.0
2021-03-18 13:55:00,385.78,385.92,385.48,385.92,13410.0,365.1057,365.2382,364.8218,365.2382,13410.0
2021-03-18 14:00:00,385.9,386.03,385.1,385.23,10437.0,365.2193,365.3423,364.4621,364.5852,10437.0
2021-03-18 14:05:00,385.39,385.58,385.07,385.36,21074.0,364.7366,364.9164,364.4337,364.7082,21074.0
2021-03-18 14:10:00,385.31,385.32,383.97,384.96,11062.0,364.6609,364.6703,363.3927,364.3296,11062.0
2021-03-18 14:15:00,384.74,384.86,382.04,382.21,28787.0,364.1214,364.235,361.5661,361.727,28787.0
2021-03-18 14:20:00,382.11,382.75,381.75,382.14,29925.0,361.6324,362.2381,361.2917,361.6608,29925.0
2021-03-18 14:25:00,382.15,382.93,381.45,382.93,23164.0,361.6702,362.4084,361.0077,362.4084,23164.0
2021-03-18 14:30:00,382.99,383.52,381.91,381.91,16118.0,362.4652,362.9668,361.4431,361.4431,16118.0
2021-03-18 14:35:00,381.9,382.17,381.44,382.16,30534.0,361.4336,361.6892,360.9983,361.6797,30534.0
2021-03-18 14:40:00,382.08,382.08,380.4,381.14,20087.0,361.604,361.604,360.014,360.7144,20087.0
2021-03-18 14:45:00,381.47,382.63,381.23,382.55,16777.0,361.0267,362.1245,360.7995,362.0488,16777.0
2021-03-18 14:50:00,382.72,383.08,382.07,382.72,16416.0,362.2097,362.5504,361.5945,362.2097,16416.0
2021-03-18 14:55:00,382.77,383.03,382.2,382.48,9250.0,362.257,362.5031,361.7175,361.9825,9250.0
2021-03-18 15:00:00,382.44,382.45,381.46,381.95,19598.0,361.9447,361.9541,361.0172,361.4809,19598.0
2021-03-18 15:05:00,381.95,381.95,380.89,381.06,12497.0,361.4809,361.4809,360.4777,360.6386,12497.0
2021-03-18 15:10:00,381.22,382.01,381.14,382.0,17907.0,360.7901,361.5377,360.7144,361.5283,17907.0
2021-03-18 15:15:00,381.71,381.93,381.24,381.24,9444.0,361.2538,361.462,360.809,360.809,9444.0
2021-03-18 15:20:00,381.4,381.47,380.25,380.35,21353.0,360.9604,361.0267,359.872,359.9667,21353.0
2021-03-18 15:25:00,380.42,381.12,380.26,381.12,9366.0,360.0329,360.6954,359.8815,360.6954,9366.0
2021-03-18 15:30:00,381.31,381.33,379.32,379.48,16678.0,360.8752,360.8942,358.9919,359.1433,16678.0
2021-03-18 15:35:00,379.33,380.36,379.33,379.69,20127.0,359.0014,359.9762,359.0014,359.3421,20127.0
2021-03-18 15:40:00,379.57,380.04,379.13,379.8,20124.0,359.2285,359.6733,358.8121,359.4462,20124.0
2021-03-18 15:45:00,379.94,380.03,379.3,379.76,25854.0,359.5787,359.6638,358.973,359.4083,25854.0
2021-03-18 15:50:00,379.5,380.21,379.24,380.04,36055.0,359.1622,359.8342,358.9162,359.6733,36055.0
2021-03-18 15:55:00,380.09,380.41,379.2,380.41,89244.0,359.7206,360.0235,358.8783,360.0235,89244.0
2021-03-19 09:30:00,377.5,379.11,375.11,377.12,257363.0,357.2694,358.7931,355.0075,356.9098,257363.0
2021-03-19 09:35:00,377.37,377.47,375.69,376.27,26383.0,357.1464,357.241,355.5564,356.1053,26383.0
2021-03-19 09:40:00,376.29,376.36,374.75,374.92,32415.0,356.1243,356.1905,354.6668,354.8277,32415.0
2021-03-19 09:45:00,374.49,374.49,371.91,372.88,58411.0,354.4207,354.4207,351.979,352.897,58411.0
2021-03-19 09:50:00,372.88,377.2,372.84,376.83,16893.0,352.897,356.9855,352.8592,356.6353,16893.0
2021-03-19 09:55:00,376.59,376.67,374.5,375.29,14132.0,356.4082,356.4839,354.4302,355.1779,14132.0
2021-03-19 10:00:00,375.48,375.76,374.8,375.32,11111.0,355.3577,355.6227,354.7141,355.2063,11111.0
2021-03-19 10:05:00,375.32,375.83,374.59,375.49,10272.0,355.2063,355.6889,354.5154,355.3671,10272.0
2021-03-19 10:10:00,375.79,375.8,373.96,375.59,14270.0,355.6511,355.6605,353.9191,355.4618,14270.0
2021-03-19 10:15:00,375.81,375.81,375.02,375.61,11276.0,355.67,355.67,354.9223,355.4807,11276.0
2021-03-19 10:20:00,375.5,376.53,375.35,376.12,10029.0,355.3766,356.3514,355.2346,355.9634,10029.0
2021-03-19 10:25:00,376.2,376.4,375.2,375.2,8043.0,356.0391,356.2284,355.0927,355.0927,8043.0
2021-03-19 10:30:00,375.28,375.65,373.05,373.05,20348.0,355.1684,355.5186,353.0579,353.0579,20348.0
2021-03-19 10:35:00,373.22,373.71,373.03,373.39,14388.0,353.2188,353.6825,353.039,353.3797,14388.0
2021-03-19 10:40:00,373.28,373.88,373.1,373.88,7228.0,353.2756,353.8434,353.1052,353.8434,7228.0
2021-03-19 10:45:00,373.77,375.83,373.59,375.83,8646.0,353.7393,355.6889,353.569,355.6889,8646.0
2021-03-19 10:50:00,375.51,376.14,375.43,376.11,8053.0,355.3861,355.9823,355.3104,355.9539,8053.0
2021-03-19 10:55:00,376.18,376.18,374.63,375.6,18765.0,356.0202,356.0202,354.5532,355.4712,18765.0
2021-03-19 11:00:00,375.57,376.14,375.55,375.9,12436.0,355.4429,355.9823,355.4239,355.7552,12436.0
2021-03-19 11:05:00,375.8,376.59,375.7,376.49,8857.0,355.6605,356.4082,355.5659,356.3135,8857.0
2021-03-19 11:10:00,376.59,376.75,375.75,376.28,10058.0,356.4082,356.5596,355.6132,356.1148,10058.0
2021-03-19 11:15:00,376.28,376.58,376.03,376.17,9555.0,356.1148,356.3987,355.8782,356.0107,9555.0
2021-03-19 11:20:00,376.04,376.4,375.43,375.66,6181.0,355.8877,356.2284,355.3104,355.528,6181.0
2021-03-19 11:25:00,375.77,376.06,375.24,375.63,8751.0,355.6321,355.9066,355.1305,355.4996,8751.0
2021-03-19 11:30:00,375.75,377.17,375.57,377.06,7767.0,355.6132,356.9571,355.4429,356.853,7767.0
2021-03-19 11:35:00,377.2,377.38,376.79,377.38,4418.0,356.9855,357.1559,356.5975,357.1559,4418.0
2021-03-19 11:40:00,377.38,377.94,377.33,377.88,5794.0,357.1559,357.6858,357.1085,357.6291,5794.0
2021-03-19 11:45:00,377.88,378.57,377.87,378.56,7598.0,357.6291,358.2821,357.6196,358.2726,7598.0
2021-03-19 11:50:00,378.61,379.48,378.39,379.39,11725.0,358.3199,359.1433,358.1117,359.0581,11725.0
2021-03-19 11:55:00,379.49,379.84,378.48,378.48,11608.0,359.1528,359.484,358.1969,358.1969,11608.0
2021-03-19 12:00:00,378.52,379.18,378.34,378.34,4850.0,358.2348,358.8594,358.0644,358.0644,4850.0
2021-03-19 12:05:00,378.33,378.68,378.25,378.4,14900.0,358.0549,358.3862,357.9792,358.1212,14900.0
2021-03-19 12:10:00,378.12,378.12,377.78,378.02,14930.0,357.8562,357.8562,357.5344,357.7616,14930.0
2021-03-19 12:15:00,377.9,378.59,377.9,378.2,6397.0,357.648,358.301,357.648,357.9319,6397.0
2021-03-19 12:20:00,378.07,378.3,377.66,378.05,10696.0,357.8089,358.0265,357.4208,357.7899,10696.0
2021-03-19 12:25:00,378.16,378.32,377.38,377.52,8257.0,357.8941,358.0455,357.1559,357.2884,8257.0
2021-03-19 12:30:00,377.49,377.97,377.47,377.49,4915.0,357.26,357.7142,357.241,357.26,4915.0
2021-03-19 12:35:00,377.6,377.6,377.0,377.0,3788.0,357.3641,357.3641,356.7962,356.7962,3788.0
2021-03-19 12:40:00,377.2,377.45,376.83,376.91,4921.0,356.9855,357.2221,356.6353,356.711,4921.0
2021-03-19 12:45:00,377.22,377.68,377.21,377.67,4597.0,357.0044,357.4398,356.995,357.4303,4597.0
2021-03-19 12:50:00,377.67,377.71,377.14,377.31,5884.0,357.4303,357.4682,356.9287,357.0896,5884.0
2021-03-19 12:55:00,377.3,377.3,376.5,376.77,5623.0,357.0801,357.0801,356.323,356.5785,5623.0
2021-03-19 13:00:00,376.77,376.85,376.21,376.3,6965.0,356.5785,356.6543,356.0486,356.1337,6965.0
2021-03-19 13:05:00,376.43,376.54,376.2,376.38,9148.0,356.2568,356.3609,356.0391,356.2094,9148.0
2021-03-19 13:10:00,376.36,376.79,376.32,376.75,6725.0,356.1905,356.5975,356.1527,356.5596,6725.0
2021-03-19 13:15:00,376.75,377.36,376.68,377.08,14827.0,356.5596,357.1369,356.4934,356.8719,14827.0
2021-03-19 13:20:00,377.27,377.37,377.08,377.18,5847.0,357.0517,357.1464,356.8719,356.9666,5847.0
2021-03-19 13:25:00,377.29,377.4,376.91,377.29,9422.0,357.0707,357.1748,356.711,357.0707,9422.0
2021-03-19 13:30:00,377.41,377.54,377.05,377.44,11278.0,357.1842,357.3073,356.8435,357.2126,11278.0
2021-03-19 13:35:00,377.57,377.57,376.79,376.93,16498.0,357.3357,357.3357,356.5975,356.73,16498.0
2021-03-19 13:40:00,376.89,377.11,376.43,376.66,8276.0,356.6921,356.9003,356.2568,356.4744,8276.0
2021-03-19 13:45:00,376.75,376.91,376.08,376.15,16929.0,356.5596,356.711,355.9255,355.9918,16929.0
2021-03-19 13:50:00,376.28,376.57,376.0,376.2,14730.0,356.1148,356.3893,355.8498,356.0391,14730.0
2021-03-19 13:55:00,376.11,376.63,375.66,376.63,6511.0,355.9539,356.446,355.528,356.446,6511.0
2021-03-19 14:00:00,376.66,376.97,376.01,376.11,9184.0,356.4744,356.7678,355.8593,355.9539,9184.0
2021-03-19 14:05:00,375.91,376.18,374.68,374.7,15879.0,355.7646,356.0202,354.6005,354.6195,15879.0
2021-03-19 14:10:00,374.81,375.0,373.82,374.08,17170.0,354.7236,354.9034,353.7866,354.0327,17170.0
2021-03-19 14:15:00,374.18,375.24,374.09,375.24,10436.0,354.1273,355.1305,354.0422,355.1305,10436.0
2021-03-19 14:20:00,375.31,375.37,374.85,375.12,5359.0,355.1968,355.2536,354.7614,355.017,5359.0
2021-03-19 14:25:00,375.12,375.36,374.8,375.09,6896.0,355.017,355.2441,354.7141,354.9886,6896.0
2021-03-19 14:30:00,375.33,375.63,375.16,375.22,8204.0,355.2157,355.4996,355.0548,355.1116,8204.0
2021-03-19 14:35:00,375.21,375.39,374.6,374.7,6097.0,355.1021,355.2725,354.5248,354.6195,6097.0
2021-03-19 14:40:00,374.72,375.26,374.63,374.77,13269.0,354.6384,355.1495,354.5532,354.6857,13269.0
2021-03-19 14:45:00,374.84,375.4,374.15,374.23,25350.0,354.752,355.282,354.099,354.1747,25350.0
2021-03-19 14:50:00,374.24,374.37,373.96,373.97,7222.0,354.1841,354.3072,353.9191,353.9286,7222.0
2021-03-19 14:55:00,374.05,375.11,373.89,375.11,19103.0,354.0043,355.0075,353.8529,355.0075,19103.0
2021-03-19 15:00:00,375.05,375.56,374.7,374.78,7175.0,354.9507,355.4334,354.6195,354.6952,7175.0
2021-03-19 15:05:00,374.87,375.32,374.72,375.21,5082.0,354.7804,355.2063,354.6384,355.1021,5082.0
2021-03-19 15:10:00,375.28,376.19,375.27,375.98,7748.0,355.1684,356.0296,355.1589,355.8309,7748.0
2021-03-19 15:15:00,376.0,376.01,375.29,375.45,9534.0,355.8498,355.8593,355.1779,355.3293,9534.0
2021-03-19 15:20:00,375.37,375.61,375.09,375.31,8163.0,355.2536,355.4807,354.9886,355.1968,8163.0
2021-03-19 15:25:00,375.3,375.3,374.36,375.05,19871.0,355.1873,355.1873,354.2977,354.9507,19871.0
2021-03-19 15:30:00,375.03,375.43,374.69,375.41,10431.0,354.9318,355.3104,354.61,355.2914,10431.0
2021-03-19 15:35:00,375.5,375.86,375.34,375.36,13119.0,355.3766,355.7173,355.2252,355.2441,13119.0
2021-03-19 15:40:00,375.45,376.06,375.44,375.7,15648.0,355.3293,355.9066,355.3198,355.5659,15648.0
2021-03-19 15:45:00,375.78,376.17,375.2,375.63,77804.0,355.6416,356.0107,355.0927,355.4996,77804.0
2021-03-19 15:50:00,375.55,375.82,374.69,374.89,36163.0,355.4239,355.6795,354.61,354.7993,36163.0
2021-03-19 15:55:00,374.84,374.91,372.47,372.47,161636.0,354.752,354.8182,352.509,352.509,161636.0
2021-03-22 09:30:00,373.72,373.72,370.1,371.08,47872.0,353.692,353.692,350.266,351.1935,47872.0
2021-03-22 09:35:00,370.81,372.75,370.81,372.75,11160.0,350.9379,352.774,350.9379,352.774,11160.0
2021-03-22 09:40:00,372.75,372.76,371.09,371.09,15795.0,352.774,352.7834,351.2029,351.2029,15795.0
2021-03-22 09:45:00,371.31,371.78,370.88,371.75,8469.0,351.4112,351.856,351.0042,351.8276,8469.0
2021-03-22 09:50:00,371.48,372.64,371.44,372.11,14264.0,351.572,352.6699,351.5342,352.1683,14264.0
2021-03-22 09:55:00,371.89,371.89,369.72,370.0,11523.0,351.9601,351.9601,349.9064,350.1714,11523.0
2021-03-22 10:00:00,370.15,370.43,369.1,369.81,11870.0,350.3133,350.5783,349.3196,349.9915,11870.0
2021-03-22 10:05:00,369.9,370.11,369.53,369.53,9271.0,350.0767,350.2755,349.7265,349.7265,9271.0
2021-03-22 10:10:00,369.66,370.31,369.4,370.31,11812.0,349.8496,350.4647,349.6035,350.4647,11812.0
2021-03-22 10:15:00,369.9,371.04,369.64,370.3,10730.0,350.0767,351.1556,349.8306,350.4553,10730.0
2021-03-22 10:20:00,370.44,370.45,368.66,368.97,9316.0,350.5878,350.5972,348.9032,349.1966,9316.0
2021-03-22 10:25:00,368.92,369.33,368.68,369.17,11635.0,349.1492,349.5373,348.9221,349.3858,11635.0
2021-03-22 10:30:00,369.09,370.24,368.78,370.24,4970.0,349.3101,350.3985,349.0167,350.3985,4970.0
2021-03-22 10:35:00,370.02,370.34,369.33,370.34,5916.0,350.1903,350.4931,349.5373,350.4931,5916.0
2021-03-22 10:40:00,369.99,370.87,369.9,370.66,3999.0,350.1619,350.9947,350.0767,350.796,3999.0
2021-03-22 10:45:00,370.85,371.3,370.45,370.45,8760.0,350.9758,351.4017,350.5972,350.5972,8760.0
2021-03-22 10:50:00,370.75,371.05,370.2,370.35,3100.0,350.8812,351.1651,350.3606,350.5026,3100.0
2021-03-22 10:55:00,370.54,370.54,369.73,370.26,7418.0,350.6824,350.6824,349.9158,350.4174,7418.0
2021-03-22 11:00:00,370.46,370.93,369.91,370.93,7624.0,350.6067,351.0515,350.0862,351.0515,7624.0
2021-03-22 11:05:00,371.02,372.1,371.02,371.68,17003.0,351.1367,352.1588,351.1367,351.7613,17003.0
2021-03-22 11:10:00,371.46,371.68,370.27,370.59,8184.0,351.5531,351.7613,350.4269,350.7297,8184.0
2021-03-22 11:15:00,370.42,370.92,370.31,370.7,6410.0,350.5688,351.0421,350.4647,350.8338,6410.0
2021-03-22 11:20:00,370.48,370.89,369.65,370.27,25407.0,350.6256,351.0137,349.8401,350.4269,25407.0
2021-03-22 11:25:00,370.22,370.58,369.81,370.15,14140.0,350.3796,350.7203,349.9915,350.3133,14140.0
2021-03-22 11:30:00,370.01,371.18,369.82,371.18,9707.0,350.1808,351.2881,350.001,351.2881,9707.0
2021-03-22 11:35:00,370.98,371.32,370.97,371.14,11362.0,351.0988,351.4206,351.0894,351.2503,11362.0
2021-03-22 11:40:00,371.28,372.24,371.14,372.24,6028.0,351.3828,352.2913,351.2503,352.2913,6028.0
2021-03-22 11:45:00,372.24,372.24,371.32,371.43,9457.0,352.2913,352.2913,351.4206,351.5247,9457.0
2021-03-22 11:50:00,371.37,371.42,371.23,371.42,2124.0,351.4679,351.5153,351.3354,351.5153,2124.0
2021-03-22 11:55:00,371.24,371.5,371.02,371.2,13738.0,351.3449,351.591,351.1367,351.307,13738.0
2021-03-22 12:00:00,371.2,371.39,370.76,371.26,20978.0,351.307,351.4869,350.8906,351.3638,20978.0
2021-03-22 12:05:00,371.15,371.3,370.42,370.43,5213.0,351.2597,351.4017,350.5688,350.5783,5213.0
2021-03-22 12:10:00,370.62,371.34,370.61,371.21,7803.0,350.7581,351.4395,350.7487,351.3165,7803.0
2021-03-22 12:15:00,371.18,371.21,370.31,370.33,8463.0,351.2881,351.3165,350.4647,350.4837,8463.0
2021-03-22 12:20:00,370.43,370.5,369.69,370.3,13085.0,350.5783,350.6446,349.878,350.4553,13085.0
2021-03-22 12:25:00,370.16,370.68,369.93,370.33,7523.0,350.3228,350.8149,350.1051,350.4837,7523.0
2021-03-22 12:30:00,370.44,370.82,369.93,370.32,7191.0,350.5878,350.9474,350.1051,350.4742,7191.0
2021-03-22 12:35:00,370.47,371.09,370.47,371.09,6763.0,350.6162,351.2029,350.6162,351.2029,6763.0
2021-03-22 12:40:00,371.08,371.79,371.07,371.61,7398.0,351.1935,351.8654,351.184,351.6951,7398.0
2021-03-22 12:45:00,371.95,371.98,371.77,371.82,2604.0,352.0169,352.0452,351.8465,351.8938,2604.0
2021-03-22 12:50:00,371.95,372.0,371.33,371.33,6101.0,352.0169,352.0642,351.4301,351.4301,6101.0
2021-03-22 12:55:00,371.27,372.13,371.22,372.13,10565.0,351.3733,352.1872,351.326,352.1872,10565.0
2021-03-22 13:00:00,372.18,372.18,371.97,372.08,2492.0,352.2345,352.2345,352.0358,352.1399,2492.0
2021-03-22 13:05:00,371.97,372.17,371.42,371.42,4301.0,352.0358,352.2251,351.5153,351.5153,4301.0
2021-03-22 13:10:00,371.4,371.99,371.33,371.82,10701.0,351.4963,352.0547,351.4301,351.8938,10701.0
2021-03-22 13:15:00,371.76,372.17,371.62,371.87,6658.0,351.837,352.2251,351.7045,351.9411,6658.0
2021-03-22 13:20:00,371.97,372.5,371.94,371.94,9349.0,352.0358,352.5374,352.0074,352.0074,9349.0
2021-03-22 13:25:00,371.84,371.9,371.52,371.62,4769.0,351.9127,351.9695,351.6099,351.7045,4769.0
2021-03-22 13:30:00,371.69,371.93,371.6,371.91,8158.0,351.7708,351.9979,351.6856,351.979,8158.0
2021-03-22 13:35:00,371.92,372.13,371.79,372.13,4122.0,351.9885,352.1872,351.8654,352.1872,4122.0
2021-03-22 13:40:00,372.15,372.32,371.89,372.0,9391.0,352.2061,352.367,351.9601,352.0642,9391.0
2021-03-22 13:45:00,371.97,372.08,371.88,372.08,4080.0,352.0358,352.1399,351.9506,352.1399,4080.0
2021-03-22 13:50:00,371.99,372.0,371.46,371.56,6552.0,352.0547,352.0642,351.5531,351.6478,6552.0
2021-03-22 13:55:00,371.51,371.86,371.48,371.84,10056.0,351.6004,351.9317,351.572,351.9127,10056.0
2021-03-22 14:00:00,371.9,372.68,371.85,372.51,5551.0,351.9695,352.7077,351.9222,352.5468,5551.0
2021-03-22 14:05:00,372.5,372.84,372.39,372.48,8422.0,352.5374,352.8592,352.4333,352.5184,8422.0
2021-03-22 14:10:00,372.29,372.38,371.81,371.91,10051.0,352.3386,352.4238,351.8844,351.979,10051.0
2021-03-22 14:15:00,371.98,372.1,371.87,372.03,2827.0,352.0452,352.1588,351.9411,352.0926,2827.0
2021-03-22 14:20:00,372.03,372.03,371.84,371.92,4698.0,352.0926,352.0926,351.9127,351.9885,4698.0
2021-03-22 14:25:00,371.99,372.27,371.97,372.05,5213.0,352.0547,352.3197,352.0358,352.1115,5213.0
2021-03-22 14:30:00,372.05,372.41,371.92,372.37,6632.0,352.1115,352.4522,351.9885,352.4143,6632.0
2021-03-22 14:35:00,372.28,372.72,372.25,372.67,4775.0,352.3292,352.7456,352.3008,352.6983,4775.0
2021-03-22 14:40:00,372.56,372.98,372.43,372.98,9411.0,352.5942,352.9917,352.4711,352.9917,9411.0
2021-03-22 14:45:00,372.78,373.09,372.61,373.06,5000.0,352.8024,353.0958,352.6415,353.0674,5000.0
2021-03-22 14:50:00,373.07,373.28,372.97,373.25,5548.0,353.0768,353.2756,352.9822,353.2472,5548.0
2021-03-22 14:55:00,373.26,373.58,373.15,373.15,5217.0,353.2566,353.5595,353.1525,353.1525,5217.0
2021-03-22 15:00:00,373.16,373.42,373.16,373.25,5278.0,353.162,353.4081,353.162,353.2472,5278.0
2021-03-22 15:05:00,373.27,373.29,372.82,372.98,8982.0,353.2661,353.285,352.8402,352.9917,8982.0
2021-03-22 15:10:00,372.96,372.96,372.59,372.6,5036.0,352.9727,352.9727,352.6226,352.632,5036.0
2021-03-22 15:15:00,372.58,372.58,372.1,372.15,8657.0,352.6131,352.6131,352.1588,352.2061,8657.0
2021-03-22 15:20:00,372.16,372.42,371.7,371.71,6671.0,352.2156,352.4617,351.7802,351.7897,6671.0
2021-03-22 15:25:00,371.83,371.83,371.13,371.13,7562.0,351.9033,351.9033,351.2408,351.2408,7562.0
2021-03-22 15:30:00,371.27,371.7,371.21,371.43,11380.0,351.3733,351.7802,351.3165,351.5247,11380.0
2021-03-22 15:35:00,371.37,371.58,371.16,371.55,11968.0,351.4679,351.6667,351.2692,351.6383,11968.0
2021-03-22 15:40:00,371.54,371.64,371.19,371.34,10860.0,351.6288,351.7235,351.2976,351.4395,10860.0
2021-03-22 15:45:00,371.43,371.57,371.06,371.21,13789.0,351.5247,351.6572,351.1745,351.3165,13789.0
2021-03-22 15:50:00,371.36,371.63,371.16,371.35,18050.0,351.4585,351.714,351.2692,351.449,18050.0
2021-03-22 15:55:00,371.35,371.8,371.05,371.59,54289.0,351.449,351.8749,351.1651,351.6761,54289.0
2021-03-23 09:30:00,367.27,369.51,364.16,367.48,75339.0,347.5877,349.7076,344.6443,347.7864,75339.0
2021-03-23 09:35:00,367.13,371.53,367.13,371.07,31781.0,347.4552,351.6194,347.4552,351.184,31781.0
2021-03-23 09:40:00,370.96,370.97,369.78,370.97,19355.0,351.0799,351.0894,349.9631,351.0894,19355.0
2021-03-23 09:45:00,371.05,371.05,368.75,369.05,18886.0,351.1651,351.1651,348.9883,349.2723,18886.0
2021-03-23 09:50:00,368.81,369.44,368.38,369.23,15088.0,349.0451,349.6414,348.6382,349.4426,15088.0
2021-03-23 09:55:00,368.85,370.53,368.68,370.31,10728.0,349.083,350.673,348.9221,350.4647,10728.0
2021-03-23 10:00:00,370.31,370.32,369.5,369.74,9519.0,350.4647,350.4742,349.6981,349.9253,9519.0
2021-03-23 10:05:00,369.43,370.0,369.12,369.61,15293.0,349.6319,350.1714,349.3385,349.8023,15293.0
2021-03-23 10:10:00,369.74,369.84,368.84,369.44,7706.0,349.9253,350.0199,349.0735,349.6414,7706.0
2021-03-23 10:15:00,369.58,370.01,369.08,370.01,10158.0,349.7739,350.1808,349.3007,350.1808,10158.0
2021-03-23 10:20:00,369.64,369.82,368.78,368.83,9239.0,349.8306,350.001,349.0167,349.0641,9239.0
2021-03-23 10:25:00,368.9,369.11,368.3,368.33,12562.0,349.1303,349.3291,348.5625,348.5909,12562.0
2021-03-23 10:30:00,368.39,369.0,367.3,367.3,11294.0,348.6476,349.2249,347.616,347.616,11294.0
2021-03-23 10:35:00,367.28,367.28,365.66,366.06,31667.0,347.5971,347.5971,346.0639,346.4425,31667.0
2021-03-23 10:40:00,366.05,366.32,365.79,366.13,11201.0,346.433,346.6886,346.187,346.5088,11201.0
2021-03-23 10:45:00,366.06,366.39,365.71,366.19,11684.0,346.4425,346.7548,346.1113,346.5655,11684.0
2021-03-23 10:50:00,365.91,366.17,365.66,365.72,13750.0,346.3005,346.5466,346.0639,346.1207,13750.0
2021-03-23 10:55:00,365.86,366.09,365.17,366.02,18613.0,346.2532,346.4709,345.6002,346.4046,18613.0
2021-03-23 11:00:00,365.94,365.94,365.14,365.74,9978.0,346.3289,346.3289,345.5718,346.1397,9978.0
2021-03-23 11:05:00,365.67,366.3,365.52,365.64,8243.0,346.0734,346.6696,345.9314,346.045,8243.0
2021-03-23 11:10:00,365.21,365.73,365.03,365.15,20657.0,345.6381,346.1302,345.4677,345.5813,20657.0
2021-03-23 11:15:00,365.25,366.21,365.18,365.61,19851.0,345.6759,346.5845,345.6097,346.0166,19851.0
2021-03-23 11:20:00,365.79,366.92,365.73,366.59,10961.0,346.187,347.2564,346.1302,346.9441,10961.0
2021-03-23 11:25:00,366.59,366.74,366.16,366.73,15615.0,346.9441,347.0861,346.5371,347.0766,15615.0
2021-03-23 11:30:00,366.51,366.55,364.77,364.86,28785.0,346.8684,346.9062,345.2216,345.3068,28785.0
2021-03-23 11:35:00,364.74,365.49,364.71,364.71,13306.0,345.1932,345.903,345.1649,345.1649,13306.0
2021-03-23 11:40:00,364.81,365.0,363.54,363.54,7772.0,345.2595,345.4393,344.0576,344.0576,7772.0
2021-03-23 11:45:00,363.6,364.4,363.27,364.4,20570.0,344.1143,344.8715,343.802,344.8715,20570.0
2021-03-23 11:50:00,364.25,364.49,363.4,363.4,12440.0,344.7295,344.9566,343.9251,343.9251,12440.0
2021-03-23 11:55:00,363.4,363.55,362.71,363.14,39604.0,343.9251,344.067,343.272,343.679,39604.0
2021-03-23 12:00:00,363.24,363.35,362.77,362.77,34596.0,343.7736,343.8777,343.3288,343.3288,34596.0
2021-03-23 12:05:00,362.79,362.82,361.89,362.36,41391.0,343.3477,343.3761,342.496,342.9408,41391.0
2021-03-23 12:10:00,362.4,363.05,361.2,363.03,23745.0,342.9786,343.5938,341.843,343.5749,23745.0
2021-03-23 12:15:00,363.03,363.12,361.75,362.12,67257.0,343.5749,343.6601,342.3635,342.7137,67257.0
2021-03-23 12:20:00,362.25,363.17,361.64,363.0,13667.0,342.8367,343.7074,342.2594,343.5465,13667.0
2021-03-23 12:25:00,363.0,363.3,362.55,363.03,11601.0,343.5465,343.8304,343.1206,343.5749,11601.0
2021-03-23 12:30:00,363.08,363.28,362.65,362.65,11286.0,343.6222,343.8115,343.2152,343.2152,11286.0
2021-03-23 12:35:00,362.61,363.4,362.59,363.07,17788.0,343.1774,343.9251,343.1585,343.6127,17788.0
2021-03-23 12:40:00,363.07,363.08,362.27,362.73,14179.0,343.6127,343.6222,342.8556,343.291,14179.0
2021-03-23 12:45:00,362.85,363.1,362.62,362.75,3778.0,343.4045,343.6411,343.1869,343.3099,3778.0
2021-03-23 12:50:00,362.81,363.0,362.5,362.5,7121.0,343.3667,343.5465,343.0733,343.0733,7121.0
2021-03-23 12:55:00,362.5,362.67,361.81,362.0,11552.0,343.0733,343.2342,342.4203,342.6001,11552.0
2021-03-23 13:00:00,362.0,362.19,361.63,361.94,11595.0,342.6001,342.7799,342.2499,342.5433,11595.0
2021-03-23 13:05:00,362.14,362.14,361.64,362.05,6699.0,342.7326,342.7326,342.2594,342.6474,6699.0
2021-03-23 13:10:00,362.08,362.08,361.1,361.48,11439.0,342.6758,342.6758,341.7483,342.1079,11439.0
2021-03-23 13:15:00,361.66,362.32,361.5,362.2,13356.0,342.2783,342.9029,342.1269,342.7894,13356.0
2021-03-23 13:20:00,362.24,362.24,361.75,361.75,7789.0,342.8272,342.8272,342.3635,342.3635,7789.0
2021-03-23 13:25:00,361.84,362.07,361.14,361.61,27163.0,342.4487,342.6663,341.7862,342.231,27163.0
2021-03-23 13:30:00,361.58,361.68,360.63,360.7,23100.0,342.2026,342.2972,341.3035,341.3698,23100.0
2021-03-23 13:35:00,360.85,361.16,360.26,360.26,18770.0,341.5117,341.8051,340.9533,340.9533,18770.0
2021-03-23 13:40:00,360.28,360.45,359.7,359.7,19981.0,340.9723,341.1331,340.4233,340.4233,19981.0
2021-03-23 13:45:00,359.77,360.3,359.33,360.22,16094.0,340.4896,340.9912,340.0732,340.9155,16094.0
2021-03-23 13:50:00,360.03,360.09,359.36,359.36,13598.0,340.7357,340.7924,340.1016,340.1016,13598.0
2021-03-23 13:55:00,359.27,359.96,359.15,359.88,15951.0,340.0164,340.6694,339.9028,340.5937,15951.0
2021-03-23 14:00:00,359.88,360.44,359.74,360.37,8718.0,340.5937,341.1237,340.4612,341.0574,8718.0
2021-03-23 14:05:00,360.33,360.51,359.79,360.45,15207.0,341.0196,341.1899,340.5085,341.1331,15207.0
2021-03-23 14:10:00,360.38,361.06,360.27,360.55,8176.0,341.0669,341.7105,340.9628,341.2278,8176.0
2021-03-23 14:15:00,360.34,360.36,359.97,360.01,9228.0,341.029,341.048,340.6789,340.7167,9228.0
2021-03-23 14:20:00,360.02,360.23,359.65,359.74,11127.0,340.7262,340.9249,340.376,340.4612,11127.0
2021-03-23 14:25:00,359.62,360.37,359.28,360.37,10749.0,340.3476,341.0574,340.0258,341.0574,10749.0
2021-03-23 14:30:00,360.18,360.24,359.65,359.77,8095.0,340.8776,340.9344,340.376,340.4896,8095.0
2021-03-23 14:35:00,359.85,359.96,359.17,359.29,16685.0,340.5653,340.6694,339.9217,340.0353,16685.0
2021-03-23 14:40:00,359.41,359.48,357.93,358.2,26746.0,340.1489,340.2151,338.7482,339.0037,26746.0
2021-03-23 14:45:00,358.11,358.96,357.96,358.96,43362.0,338.9186,339.723,338.7766,339.723,43362.0
2021-03-23 14:50:00,358.98,359.62,358.17,358.91,34053.0,339.7419,340.3476,338.9753,339.6757,34053.0
2021-03-23 14:55:00,358.95,358.96,357.23,357.52,42956.0,339.7135,339.723,338.0857,338.3602,42956.0
2021-03-23 15:00:00,357.69,358.71,357.49,358.71,22910.0,338.5211,339.4864,338.3318,339.4864,22910.0
2021-03-23 15:05:00,358.52,358.54,356.85,356.85,62068.0,339.3066,339.3255,337.7261,337.7261,62068.0
2021-03-23 15:10:00,356.86,357.86,356.85,357.14,31138.0,337.7355,338.6819,337.7261,338.0005,31138.0
2021-03-23 15:15:00,357.14,357.59,356.87,357.19,15270.0,338.0005,338.4264,337.745,338.0479,15270.0
2021-03-23 15:20:00,357.02,357.03,356.24,356.45,21501.0,337.887,337.8964,337.1488,337.3475,21501.0
2021-03-23 15:25:00,356.43,357.9,356.24,357.15,21266.0,337.3286,338.7198,337.1488,338.01,21266.0
2021-03-23 15:30:00,357.04,357.07,355.9,356.5,30069.0,337.9059,337.9343,336.827,337.3948,30069.0
2021-03-23 15:35:00,356.72,357.05,356.15,356.85,28100.0,337.603,337.9154,337.0636,337.7261,28100.0
2021-03-23 15:40:00,356.9,357.25,356.52,357.12,40885.0,337.7734,338.1046,337.4138,337.9816,40885.0
2021-03-23 15:45:00,357.15,357.29,356.37,356.37,29059.0,338.01,338.1425,337.2718,337.2718,29059.0
2021-03-23 15:50:00,356.36,357.66,356.02,357.66,46399.0,337.2623,338.4927,336.9406,338.4927,46399.0
2021-03-23 15:55:00,357.6,357.87,356.28,357.65,86747.0,338.4359,338.6914,337.1866,338.4832,86747.0
2021-03-24 09:30:00,361.51,363.99,360.81,361.73,57441.0,342.1363,344.4834,341.4739,342.3446,57441.0
2021-03-24 09:35:00,362.05,364.46,362.04,364.44,40460.0,342.6474,344.9282,342.6379,344.9093,40460.0
2021-03-24 09:40:00,364.27,364.99,362.94,363.59,24143.0,344.7484,345.4298,343.4897,344.1049,24143.0
2021-03-24 09:45:00,363.75,364.67,363.28,364.08,55090.0,344.2563,345.127,343.8115,344.5686,55090.0
2021-03-24 09:50:00,363.98,364.76,362.86,363.49,32185.0,344.474,345.2122,343.414,344.0102,32185.0
2021-03-24 09:55:00,363.49,364.55,363.27,364.35,14044.0,344.0102,345.0134,343.802,344.8241,14044.0
2021-03-24 10:00:00,364.48,366.23,364.15,365.07,34299.0,344.9472,346.6034,344.6349,345.5056,34299.0
2021-03-24 10:05:00,365.04,365.67,363.46,363.47,19286.0,345.4772,346.0734,343.9818,343.9913,19286.0
2021-03-24 10:10:00,363.42,364.88,362.85,364.49,13516.0,343.944,345.3257,343.4045,344.9566,13516.0
2021-03-24 10:15:00,364.61,364.66,363.03,363.55,17288.0,345.0702,345.1175,343.5749,344.067,17288.0
2021-03-24 10:20:00,363.73,364.11,363.42,363.43,17105.0,344.2374,344.597,343.944,343.9534,17105.0
2021-03-24 10:25:00,363.4,363.84,363.17,363.61,13818.0,343.9251,344.3415,343.7074,344.1238,13818.0
2021-03-24 10:30:00,363.55,364.2,363.15,363.6,13295.0,344.067,344.6822,343.6885,344.1143,13295.0
2021-03-24 10:35:00,363.74,365.5,363.58,365.31,15521.0,344.2468,345.9125,344.0954,345.7327,15521.0
2021-03-24 10:40:00,365.37,365.53,365.14,365.38,11348.0,345.7895,345.9409,345.5718,345.7989,11348.0
2021-03-24 10:45:00,365.31,365.89,364.94,365.52,14256.0,345.7327,346.2816,345.3825,345.9314,14256.0
2021-03-24 10:50:00,365.52,366.5,365.5,366.22,23678.0,345.9314,346.8589,345.9125,346.5939,23678.0
2021-03-24 10:55:00,366.36,367.62,365.61,367.54,55846.0,346.7264,347.9189,346.0166,347.8432,55846.0
2021-03-24 11:00:00,367.68,368.0,365.74,365.93,22954.0,347.9757,348.2785,346.1397,346.3195,22954.0
2021-03-24 11:05:00,365.82,366.79,365.74,365.83,17635.0,346.2154,347.1334,346.1397,346.2248,17635.0
2021-03-24 11:10:00,366.11,366.34,364.56,364.64,7197.0,346.4898,346.7075,345.0229,345.0986,7197.0
2021-03-24 11:15:00,364.56,364.56,363.49,363.72,10215.0,345.0229,345.0229,344.0102,344.2279,10215.0
2021-03-24 11:20:00,363.86,364.4,363.82,364.18,6864.0,344.3604,344.8715,344.3225,344.6633,6864.0
2021-03-24 11:25:00,364.24,364.58,364.09,364.23,11035.0,344.72,345.0418,344.5781,344.7106,11035.0
2021-03-24 11:30:00,364.35,364.67,363.98,364.23,8931.0,344.8241,345.127,344.474,344.7106,8931.0
2021-03-24 11:35:00,364.43,364.78,364.03,364.66,6993.0,344.8999,345.2311,344.5213,345.1175,6993.0
2021-03-24 11:40:00,364.63,364.7,363.84,363.97,10444.0,345.0891,345.1554,344.3415,344.4645,10444.0
2021-03-24 11:45:00,364.27,365.7,364.27,365.69,11208.0,344.7484,346.1018,344.7484,346.0923,11208.0
2021-03-24 11:50:00,365.62,365.99,365.24,365.73,8265.0,346.0261,346.3763,345.6664,346.1302,8265.0
2021-03-24 11:55:00,365.65,365.7,365.17,365.59,5946.0,346.0545,346.1018,345.6002,345.9977,5946.0
2021-03-24 12:00:00,365.71,366.7,365.71,366.57,7850.0,346.1113,347.0482,346.1113,346.9252,7850.0
2021-03-24 12:05:00,366.57,367.15,366.37,367.07,24424.0,346.9252,347.4741,346.7359,347.3984,24424.0
2021-03-24 12:10:00,367.17,367.38,366.56,367.23,32701.0,347.493,347.6918,346.9157,347.5498,32701.0
2021-03-24 12:15:00,367.19,367.43,366.27,366.91,23359.0,347.5119,347.7391,346.6412,347.247,23359.0
2021-03-24 12:20:00,366.9,367.26,366.9,367.26,7923.0,347.2375,347.5782,347.2375,347.5782,7923.0
2021-03-24 12:25:00,367.39,367.51,367.1,367.14,4699.0,347.7012,347.8148,347.4268,347.4646,4699.0
2021-03-24 12:30:00,367.4,367.44,367.05,367.05,6948.0,347.7107,347.7485,347.3794,347.3794,6948.0
2021-03-24 12:35:00,367.07,367.11,366.49,367.07,19041.0,347.3984,347.4362,346.8495,347.3984,19041.0
2021-03-24 12:40:00,367.14,367.8,367.14,367.8,6900.0,347.4646,348.0893,347.4646,348.0893,6900.0
2021-03-24 12:45:00,367.82,367.93,366.31,366.31,14499.0,348.1082,348.2123,346.6791,346.6791,14499.0
2021-03-24 12:50:00,366.19,366.44,366.1,366.11,3019.0,346.5655,346.8021,346.4804,346.4898,3019.0
2021-03-24 12:55:00,366.02,366.77,365.74,366.55,6722.0,346.4046,347.1145,346.1397,346.9062,6722.0
2021-03-24 13:00:00,366.54,366.94,365.6,366.14,17433.0,346.8968,347.2753,346.0072,346.5182,17433.0
2021-03-24 13:05:00,366.15,366.17,365.61,365.93,19480.0,346.5277,346.5466,346.0166,346.3195,19480.0
2021-03-24 13:10:00,365.97,365.97,365.24,365.37,9203.0,346.3573,346.3573,345.6664,345.7895,9203.0
2021-03-24 13:15:00,365.2,365.2,364.62,364.79,12787.0,345.6286,345.6286,345.0797,345.2406,12787.0
2021-03-24 13:20:00,364.79,365.72,364.78,365.72,8073.0,345.2406,346.1207,345.2311,346.1207,8073.0
2021-03-24 13:25:00,365.77,366.73,365.69,366.54,11762.0,346.168,347.0766,346.0923,346.8968,11762.0
2021-03-24 13:30:00,366.61,367.12,366.53,366.61,9077.0,346.963,347.4457,346.8873,346.963,9077.0
2021-03-24 13:35:00,366.44,366.85,366.16,366.61,8591.0,346.8021,347.1902,346.5371,346.963,8591.0
2021-03-24 13:40:00,366.83,366.92,365.57,365.57,4400.0,347.1712,347.2564,345.9788,345.9788,4400.0
2021-03-24 13:45:00,365.62,366.27,365.57,366.27,7145.0,346.0261,346.6412,345.9788,346.6412,7145.0
2021-03-24 13:50:00,366.25,366.7,366.25,366.5,2776.0,346.6223,347.0482,346.6223,346.8589,2776.0
2021-03-24 13:55:00,366.66,366.9,366.43,366.78,9187.0,347.0103,347.2375,346.7927,347.1239,9187.0
2021-03-24 14:00:00,366.64,366.64,364.81,364.93,15498.0,346.9914,346.9914,345.2595,345.3731,15498.0
2021-03-24 14:05:00,365.02,365.89,364.92,365.66,5687.0,345.4582,346.2816,345.3636,346.0639,5687.0
2021-03-24 14:10:00,365.72,365.72,365.26,365.26,3900.0,346.1207,346.1207,345.6854,345.6854,3900.0
2021-03-24 14:15:00,365.41,365.82,365.0,365.61,8315.0,345.8273,346.2154,345.4393,346.0166,8315.0
2021-03-24 14:20:00,365.54,365.82,365.34,365.5,6225.0,345.9504,346.2154,345.7611,345.9125,6225.0
2021-03-24 14:25:00,365.58,365.65,364.81,364.81,3748.0,345.9882,346.0545,345.2595,345.2595,3748.0
2021-03-24 14:30:00,364.71,364.71,363.8,364.09,8506.0,345.1649,345.1649,344.3036,344.5781,8506.0
2021-03-24 14:35:00,364.11,364.47,363.91,364.1,5564.0,344.597,344.9377,344.4077,344.5875,5564.0
2021-03-24 14:40:00,363.88,363.91,363.31,363.68,12611.0,344.3793,344.4077,343.8399,344.19,12611.0
2021-03-24 14:45:00,363.84,364.56,363.73,364.46,11581.0,344.3415,345.0229,344.2374,344.9282,11581.0
2021-03-24 14:50:00,364.38,364.76,363.89,363.96,6492.0,344.8525,345.2122,344.3888,344.455,6492.0
2021-03-24 14:55:00,363.72,364.51,363.31,363.38,7787.0,344.2279,344.9756,343.8399,343.9061,7787.0
2021-03-24 15:00:00,363.38,364.16,363.12,363.99,8743.0,343.9061,344.6443,343.6601,344.4834,8743.0
2021-03-24 15:05:00,363.99,364.51,363.74,363.74,9399.0,344.4834,344.9756,344.2468,344.2468,9399.0
2021-03-24 15:10:00,363.81,363.94,363.51,363.72,4485.0,344.3131,344.4361,344.0292,344.2279,4485.0
2021-03-24 15:15:00,363.63,364.8,363.36,364.52,11607.0,344.1427,345.25,343.8872,344.985,11607.0
2021-03-24 15:20:00,364.38,364.39,363.48,363.77,13295.0,344.8525,344.862,344.0008,344.2752,13295.0
2021-03-24 15:25:00,363.58,363.87,363.34,363.41,8276.0,344.0954,344.3699,343.8683,343.9345,8276.0
2021-03-24 15:30:00,363.51,363.51,362.68,362.86,14334.0,344.0292,344.0292,343.2436,343.414,14334.0
2021-03-24 15:35:00,362.86,363.55,362.43,363.06,15670.0,343.414,344.067,343.007,343.6033,15670.0
2021-03-24 15:40:00,363.03,363.64,362.87,363.3,22141.0,343.5749,344.1522,343.4235,343.8304,22141.0
2021-03-24 15:45:00,363.23,363.89,363.16,363.17,20461.0,343.7642,344.3888,343.6979,343.7074,20461.0
2021-03-24 15:50:00,363.4,363.41,362.11,362.13,28493.0,343.9251,343.9345,342.7042,342.7231,28493.0
2021-03-24 15:55:00,362.12,362.15,360.87,361.01,71006.0,342.7137,342.742,341.5306,341.6631,71006.0
2021-03-25 09:30:00,357.27,359.04,356.92,356.92,46350.0,338.1236,339.7987,337.7923,337.7923,46350.0
2021-03-25 09:35:00,357.13,358.4,355.54,358.24,61746.0,337.9911,339.193,336.4863,339.0416,61746.0
2021-03-25 09:40:00,358.56,359.02,356.88,357.97,39141.0,339.3444,339.7798,337.7545,338.7861,39141.0
2021-03-25 09:45:00,358.0,359.03,357.55,358.46,33805.0,338.8144,339.7892,338.3886,339.2498,33805.0
2021-03-25 09:50:00,358.07,358.19,355.55,355.56,28202.0,338.8807,338.9943,336.4957,336.5052,28202.0
2021-03-25 09:55:00,355.66,357.61,354.39,356.81,38806.0,336.5998,338.4453,335.3979,337.6882,38806.0
2021-03-25 10:00:00,356.58,358.57,356.16,358.26,21179.0,337.4705,339.3539,337.0731,339.0605,21179.0
2021-03-25 10:05:00,358.23,359.18,357.97,358.44,15271.0,339.0321,339.9312,338.7861,339.2309,15271.0
2021-03-25 10:10:00,358.52,359.72,358.52,358.9,11885.0,339.3066,340.4423,339.3066,339.6662,11885.0
2021-03-25 10:15:00,358.6,358.6,357.31,357.55,13031.0,339.3823,339.3823,338.1614,338.3886,13031.0
2021-03-25 10:20:00,357.77,358.69,357.63,358.12,9764.0,338.5968,339.4675,338.4643,338.928,9764.0
2021-03-25 10:25:00,358.08,358.53,357.49,357.86,10282.0,338.8902,339.316,338.3318,338.6819,10282.0
2021-03-25 10:30:00,357.75,357.97,356.79,356.79,11003.0,338.5778,338.7861,337.6693,337.6693,11003.0
2021-03-25 10:35:00,356.73,357.48,356.48,357.12,8849.0,337.6125,338.3223,337.3759,337.9816,8849.0
2021-03-25 10:40:00,356.94,357.23,356.02,356.61,10162.0,337.8113,338.0857,336.9406,337.4989,10162.0
2021-03-25 10:45:00,356.9,356.98,354.92,354.98,11061.0,337.7734,337.8491,335.8995,335.9563,11061.0
2021-03-25 10:50:00,355.03,355.35,353.46,353.8,12600.0,336.0036,336.3065,334.5177,334.8395,12600.0
2021-03-25 10:55:00,353.61,355.25,353.61,354.76,17927.0,334.6597,336.2118,334.6597,335.7481,17927.0
2021-03-25 11:00:00,354.58,354.84,353.68,353.97,24322.0,335.5777,335.8238,334.726,335.0004,24322.0
2021-03-25 11:05:00,353.88,355.34,353.77,353.87,24837.0,334.9152,336.297,334.8111,334.9058,24837.0
2021-03-25 11:10:00,354.33,355.81,353.98,355.47,15495.0,335.3411,336.7418,335.0099,336.42,15495.0
2021-03-25 11:15:00,355.59,356.55,355.58,356.28,13452.0,336.5336,337.4422,336.5241,337.1866,13452.0
2021-03-25 11:20:00,356.21,356.52,355.24,355.57,11581.0,337.1204,337.4138,336.2024,336.5147,11581.0
2021-03-25 11:25:00,355.54,356.53,355.12,356.23,11712.0,336.4863,337.4232,336.0888,337.1393,11712.0
2021-03-25 11:30:00,356.24,357.49,356.09,356.86,16770.0,337.1488,338.3318,337.0068,337.7355,16770.0
2021-03-25 11:35:00,357.04,357.6,356.69,356.84,8193.0,337.9059,338.4359,337.5746,337.7166,8193.0
2021-03-25 11:40:00,356.65,356.98,356.4,356.98,6905.0,337.5368,337.8491,337.3002,337.8491,6905.0
2021-03-25 11:45:00,356.66,357.03,356.36,356.9,9277.0,337.5463,337.8964,337.2623,337.7734,9277.0
2021-03-25 11:50:00,356.53,358.87,356.13,358.87,36358.0,337.4232,339.6378,337.0447,339.6378,36358.0
2021-03-25 11:55:00,358.56,359.67,358.37,359.56,21844.0,339.3444,340.3949,339.1646,340.2908,21844.0
2021-03-25 12:00:00,359.67,359.76,358.79,358.85,27739.0,340.3949,340.4801,339.5621,339.6189,27739.0
2021-03-25 12:05:00,358.85,359.36,358.69,359.02,11095.0,339.6189,340.1016,339.4675,339.7798,11095.0
2021-03-25 12:10:00,359.24,359.77,359.0,359.02,10196.0,339.988,340.4896,339.7609,339.7798,10196.0
2021-03-25 12:15:00,359.33,360.58,359.25,360.49,26258.0,340.0732,341.2562,339.9975,341.171,26258.0
2021-03-25 12:20:00,360.57,360.74,359.94,360.38,8230.0,341.2467,341.4076,340.6505,341.0669,8230.0
2021-03-25 12:25:00,360.66,361.29,360.59,361.14,10424.0,341.3319,341.9281,341.2656,341.7862,10424.0
2021-03-25 12:30:00,361.02,361.71,360.81,360.84,6799.0,341.6726,342.3256,341.4739,341.5022,6799.0
2021-03-25 12:35:00,361.07,361.31,360.47,360.79,19834.0,341.7199,341.9471,341.1521,341.4549,19834.0
2021-03-25 12:40:00,360.91,362.57,360.69,362.19,16755.0,341.5685,343.1395,341.3603,342.7799,16755.0
2021-03-25 12:45:00,362.48,363.22,362.36,363.0,11709.0,343.0544,343.7547,342.9408,343.5465,11709.0
2021-03-25 12:50:00,362.89,363.52,362.73,362.74,9822.0,343.4424,344.0386,343.291,343.3004,9822.0
2021-03-25 12:55:00,362.54,362.71,361.98,362.25,6747.0,343.1111,343.272,342.5812,342.8367,6747.0
2021-03-25 13:00:00,362.04,362.04,360.98,361.55,10955.0,342.6379,342.6379,341.6347,342.1742,10955.0
2021-03-25 13:05:00,361.55,361.95,361.45,361.46,8357.0,342.1742,342.5528,342.0796,342.089,8357.0
2021-03-25 13:10:00,361.5,362.32,361.45,362.21,3752.0,342.1269,342.9029,342.0796,342.7988,3752.0
2021-03-25 13:15:00,362.34,362.5,361.42,361.93,9555.0,342.9219,343.0733,342.0512,342.5338,9555.0
2021-03-25 13:20:00,362.11,362.11,361.32,361.5,6168.0,342.7042,342.7042,341.9565,342.1269,6168.0
2021-03-25 13:25:00,361.4,361.64,361.13,361.4,6024.0,342.0322,342.2594,341.7767,342.0322,6024.0
2021-03-25 13:30:00,361.46,361.83,361.1,361.13,4290.0,342.089,342.4392,341.7483,341.7767,4290.0
2021-03-25 13:35:00,361.22,361.91,360.87,361.67,10754.0,341.8619,342.5149,341.5306,342.2878,10754.0
2021-03-25 13:40:00,361.78,363.8,361.76,363.59,8462.0,342.3919,344.3036,342.3729,344.1049,8462.0
2021-03-25 13:45:00,363.69,364.44,362.2,362.66,18601.0,344.1995,344.9093,342.7894,343.2247,18601.0
2021-03-25 13:50:00,362.52,362.87,362.37,362.63,5058.0,343.0922,343.4235,342.9503,343.1963,5058.0
2021-03-25 13:55:00,362.74,362.9,361.74,361.92,10632.0,343.3004,343.4519,342.354,342.5244,10632.0
2021-03-25 14:00:00,361.9,362.31,361.69,361.88,5367.0,342.5054,342.8935,342.3067,342.4865,5367.0
2021-03-25 14:05:00,361.88,362.29,361.64,362.22,6106.0,342.4865,342.8745,342.2594,342.8083,6106.0
2021-03-25 14:10:00,362.09,362.49,361.93,362.36,4591.0,342.6853,343.0638,342.5338,342.9408,4591.0
2021-03-25 14:15:00,362.53,363.14,362.29,363.12,5311.0,343.1017,343.679,342.8745,343.6601,5311.0
2021-03-25 14:20:00,363.11,363.46,362.79,362.92,4815.0,343.6506,343.9818,343.3477,343.4708,4815.0
2021-03-25 14:25:00,363.22,363.48,361.99,361.99,8368.0,343.7547,344.0008,342.5906,342.5906,8368.0
2021-03-25 14:30:00,362.0,362.87,361.85,362.87,1500.0,342.6001,343.4235,342.4581,343.4235,1500.0
2021-03-25 14:35:00,363.03,364.27,362.83,363.95,6431.0,343.5749,344.7484,343.3856,344.4456,6431.0
2021-03-25 14:40:00,364.02,364.43,363.76,364.21,18475.0,344.5118,344.8999,344.2658,344.6916,18475.0
2021-03-25 14:45:00,364.17,364.7,364.17,364.32,6367.0,344.6538,345.1554,344.6538,344.7958,6367.0
2021-03-25 14:50:00,364.23,365.0,364.22,364.87,5651.0,344.7106,345.4393,344.7011,345.3163,5651.0
2021-03-25 14:55:00,364.82,364.99,364.29,364.81,5960.0,345.269,345.4298,344.7674,345.2595,5960.0
2021-03-25 15:00:00,364.73,365.04,364.2,364.21,13299.0,345.1838,345.4772,344.6822,344.6916,13299.0
2021-03-25 15:05:00,364.23,364.28,363.41,363.91,6988.0,344.7106,344.7579,343.9345,344.4077,6988.0
2021-03-25 15:10:00,363.85,365.3,363.84,365.16,12938.0,344.3509,345.7232,344.3415,345.5907,12938.0
2021-03-25 15:15:00,365.5,366.47,365.5,366.38,13111.0,345.9125,346.8305,345.9125,346.7454,13111.0
2021-03-25 15:20:00,366.38,366.47,365.87,366.19,10166.0,346.7454,346.8305,346.2627,346.5655,10166.0
2021-03-25 15:25:00,366.1,366.18,365.61,366.18,6691.0,346.4804,346.5561,346.0166,346.5561,6691.0
2021-03-25 15:30:00,366.06,366.64,365.59,366.31,16082.0,346.4425,346.9914,345.9977,346.6791,16082.0
2021-03-25 15:35:00,366.31,366.98,365.97,366.88,45673.0,346.6791,347.3132,346.3573,347.2186,45673.0
2021-03-25 15:40:00,366.92,367.69,366.29,366.53,33657.0,347.2564,347.9851,346.6602,346.8873,33657.0
2021-03-25 15:45:00,366.62,367.07,366.4,366.71,18277.0,346.9725,347.3984,346.7643,347.0577,18277.0
2021-03-25 15:50:00,366.71,367.79,366.7,367.34,28975.0,347.0577,348.0798,347.0482,347.6539,28975.0
2021-03-25 15:55:00,367.33,367.4,366.81,367.0,54231.0,347.6444,347.7107,347.1523,347.3321,54231.0
2021-03-26 09:30:00,371.03,372.83,370.66,371.06,52331.0,351.1462,352.8497,350.796,351.1745,52331.0
2021-03-26 09:35:00,371.43,372.07,369.98,370.66,24071.0,351.5247,352.1304,350.1524,350.796,24071.0
2021-03-26 09:40:00,370.42,370.43,367.78,368.67,18628.0,350.5688,350.5783,348.0703,348.9126,18628.0
2021-03-26 09:45:00,368.69,369.29,367.73,368.65,12217.0,348.9316,349.4994,348.023,348.8937,12217.0
2021-03-26 09:50:00,368.9,368.9,367.75,368.26,5892.0,349.1303,349.1303,348.0419,348.5246,5892.0
2021-03-26 09:55:00,368.46,370.1,368.25,369.8,10998.0,348.7139,350.266,348.5151,349.9821,10998.0
2021-03-26 10:00:00,370.1,370.36,369.68,370.0,13788.0,350.266,350.5121,349.8685,350.1714,13788.0
2021-03-26 10:05:00,370.28,370.32,369.43,369.89,10688.0,350.4363,350.4742,349.6319,350.0672,10688.0
2021-03-26 10:10:00,369.89,371.34,369.89,371.34,15323.0,350.0672,351.4395,350.0672,351.4395,15323.0
2021-03-26 10:15:00,371.3,371.85,370.64,371.84,10309.0,351.4017,351.9222,350.7771,351.9127,10309.0
2021-03-26 10:20:00,371.98,371.98,370.86,371.35,20457.0,352.0452,352.0452,350.9853,351.449,20457.0
2021-03-26 10:25:00,371.4,372.79,371.39,372.7,13306.0,351.4963,352.8118,351.4869,352.7267,13306.0
2021-03-26 10:30:00,372.78,372.9,372.19,372.43,16944.0,352.8024,352.9159,352.244,352.4711,16944.0
2021-03-26 10:35:00,372.29,372.48,371.76,371.99,14085.0,352.3386,352.5184,351.837,352.0547,14085.0
2021-03-26 10:40:00,372.12,372.16,371.52,371.53,6802.0,352.1777,352.2156,351.6099,351.6194,6802.0
2021-03-26 10:45:00,371.5,371.79,370.7,371.06,7641.0,351.591,351.8654,350.8338,351.1745,7641.0
2021-03-26 10:50:00,370.83,371.54,370.83,371.03,5754.0,350.9569,351.6288,350.9569,351.1462,5754.0
2021-03-26 10:55:00,371.15,371.33,370.76,371.11,5897.0,351.2597,351.4301,350.8906,351.2219,5897.0
2021-03-26 11:00:00,371.1,371.14,370.33,370.94,8266.0,351.2124,351.2503,350.4837,351.061,8266.0
2021-03-26 11:05:00,370.83,371.29,370.83,371.07,4037.0,350.9569,351.3922,350.9569,351.184,4037.0
2021-03-26 11:10:00,370.97,371.03,370.1,370.16,10315.0,351.0894,351.1462,350.266,350.3228,10315.0
2021-03-26 11:15:00,370.01,370.34,369.44,370.08,12463.0,350.1808,350.4931,349.6414,350.2471,12463.0
2021-03-26 11:20:00,370.33,370.78,370.26,370.43,6104.0,350.4837,350.9096,350.4174,350.5783,6104.0
2021-03-26 11:25:00,370.21,371.15,370.16,371.06,22341.0,350.3701,351.2597,350.3228,351.1745,22341.0
2021-03-26 11:30:00,371.19,371.61,370.96,371.52,9350.0,351.2976,351.6951,351.0799,351.6099,9350.0
2021-03-26 11:35:00,371.45,371.6,371.15,371.34,6450.0,351.5436,351.6856,351.2597,351.4395,6450.0
2021-03-26 11:40:00,371.46,371.46,370.8,370.82,5278.0,351.5531,351.5531,350.9285,350.9474,5278.0
2021-03-26 11:45:00,370.97,371.25,370.47,371.02,15285.0,351.0894,351.3544,350.6162,351.1367,15285.0
2021-03-26 11:50:00,370.97,370.99,370.26,370.27,9512.0,351.0894,351.1083,350.4174,350.4269,9512.0
2021-03-26 11:55:00,370.81,370.92,370.12,370.68,14663.0,350.9379,351.0421,350.2849,350.8149,14663.0
2021-03-26 12:00:00,370.59,370.73,370.0,370.0,7235.0,350.7297,350.8622,350.1714,350.1714,7235.0
2021-03-26 12:05:00,370.05,370.34,369.91,370.15,11736.0,350.2187,350.4931,350.0862,350.3133,11736.0
2021-03-26 12:10:00,370.25,370.73,370.16,370.54,15110.0,350.408,350.8622,350.3228,350.6824,15110.0
2021-03-26 12:15:00,370.65,371.37,370.56,370.91,11522.0,350.7865,351.4679,350.7013,351.0326,11522.0
2021-03-26 12:20:00,370.83,370.87,370.67,370.67,2237.0,350.9569,350.9947,350.8054,350.8054,2237.0
2021-03-26 12:25:00,370.55,370.88,370.38,370.78,3819.0,350.6919,351.0042,350.531,350.9096,3819.0
2021-03-26 12:30:00,370.8,371.34,370.75,371.18,6687.0,350.9285,351.4395,350.8812,351.2881,6687.0
2021-03-26 12:35:00,371.21,371.44,370.65,370.82,5971.0,351.3165,351.5342,350.7865,350.9474,5971.0
2021-03-26 12:40:00,370.72,371.43,370.72,371.25,6021.0,350.8528,351.5247,350.8528,351.3544,6021.0
2021-03-26 12:45:00,371.22,371.34,370.85,371.29,8022.0,351.326,351.4395,350.9758,351.3922,8022.0
2021-03-26 12:50:00,371.29,371.61,370.77,371.24,6261.0,351.3922,351.6951,350.9001,351.3449,6261.0
2021-03-26 12:55:00,371.34,371.37,370.58,370.76,6982.0,351.4395,351.4679,350.7203,350.8906,6982.0
2021-03-26 13:00:00,370.83,371.41,370.82,371.38,11933.0,350.9569,351.5058,350.9474,351.4774,11933.0
2021-03-26 13:05:00,371.42,372.03,371.18,372.03,11208.0,351.5153,352.0926,351.2881,352.0926,11208.0
2021-03-26 13:10:00,371.96,372.03,371.02,371.24,11386.0,352.0263,352.0926,351.1367,351.3449,11386.0
2021-03-26 13:15:00,371.06,371.34,370.89,371.05,7803.0,351.1745,351.4395,351.0137,351.1651,7803.0
2021-03-26 13:20:00,371.18,371.31,370.87,370.99,8048.0,351.2881,351.4112,350.9947,351.1083,8048.0
2021-03-26 13:25:00,371.11,371.17,370.67,370.68,8127.0,351.2219,351.2787,350.8054,350.8149,8127.0
2021-03-26 13:30:00,370.66,370.98,370.66,370.8,6534.0,350.796,351.0988,350.796,350.9285,6534.0
2021-03-26 13:35:00,370.75,370.78,369.96,369.96,5196.0,350.8812,350.9096,350.1335,350.1335,5196.0
2021-03-26 13:40:00,370.03,370.09,368.89,369.11,10937.0,350.1997,350.2565,349.1208,349.3291,10937.0
2021-03-26 13:45:00,369.11,369.22,368.22,368.52,14560.0,349.3291,349.4332,348.4867,348.7707,14560.0
2021-03-26 13:50:00,368.6,369.44,368.47,369.29,7696.0,348.8464,349.6414,348.7233,349.4994,7696.0
2021-03-26 13:55:00,369.45,370.3,369.33,370.14,8354.0,349.6508,350.4553,349.5373,350.3039,8354.0
2021-03-26 14:00:00,370.31,370.31,369.67,369.85,7400.0,350.4647,350.4647,349.859,350.0294,7400.0
2021-03-26 14:05:00,369.96,370.07,369.01,369.19,5380.0,350.1335,350.2376,349.2344,349.4048,5380.0
2021-03-26 14:10:00,369.09,369.69,368.4,368.53,8259.0,349.3101,349.878,348.6571,348.7801,8259.0
2021-03-26 14:15:00,368.47,369.02,368.33,369.02,3950.0,348.7233,349.2439,348.5909,349.2439,3950.0
2021-03-26 14:20:00,369.03,370.73,368.93,370.72,7654.0,349.2533,350.8622,349.1587,350.8528,7654.0
2021-03-26 14:25:00,370.83,370.85,369.9,370.18,15050.0,350.9569,350.9758,350.0767,350.3417,15050.0
2021-03-26 14:30:00,370.2,371.31,370.19,370.8,14033.0,350.3606,351.4112,350.3512,350.9285,14033.0
2021-03-26 14:35:00,370.93,371.2,370.53,370.66,10319.0,351.0515,351.307,350.673,350.796,10319.0
2021-03-26 14:40:00,370.49,370.82,370.22,370.26,5897.0,350.6351,350.9474,350.3796,350.4174,5897.0
2021-03-26 14:45:00,370.19,370.29,369.5,369.71,6232.0,350.3512,350.4458,349.6981,349.8969,6232.0
2021-03-26 14:50:00,369.4,371.27,369.4,371.27,7413.0,349.6035,351.3733,349.6035,351.3733,7413.0
2021-03-26 14:55:00,371.31,371.42,370.77,371.34,8241.0,351.4112,351.5153,350.9001,351.4395,8241.0
2021-03-26 15:00:00,371.39,371.4,370.97,371.13,9403.0,351.4869,351.4963,351.0894,351.2408,9403.0
2021-03-26 15:05:00,371.04,371.12,370.31,370.37,11928.0,351.1556,351.2313,350.4647,350.5215,11928.0
2021-03-26 15:10:00,370.32,371.01,370.32,370.42,5572.0,350.4742,351.1272,350.4742,350.5688,5572.0
2021-03-26 15:15:00,370.55,371.32,370.46,371.27,10697.0,350.6919,351.4206,350.6067,351.3733,10697.0
2021-03-26 15:20:00,371.29,371.47,370.7,370.7,10294.0,351.3922,351.5626,350.8338,350.8338,10294.0
2021-03-26 15:25:00,370.66,371.04,370.55,370.85,4111.0,350.796,351.1556,350.6919,350.9758,4111.0
2021-03-26 15:30:00,370.8,371.24,370.52,370.62,24306.0,350.9285,351.3449,350.6635,350.7581,24306.0
2021-03-26 15:35:00,370.72,371.12,370.37,370.67,13672.0,350.8528,351.2313,350.5215,350.8054,13672.0
2021-03-26 15:40:00,370.7,370.96,370.46,370.71,13447.0,350.8338,351.0799,350.6067,350.8433,13447.0
2021-03-26 15:45:00,370.78,371.12,370.35,370.95,29402.0,350.9096,351.2313,350.5026,351.0704,29402.0
2021-03-26 15:50:00,371.12,371.97,370.83,371.38,28217.0,351.2313,352.0358,350.9569,351.4774,28217.0
2021-03-26 15:55:00,371.52,372.65,371.5,372.29,136048.0,351.6099,352.6793,351.591,352.3386,136048.0
2021-03-29 09:30:00,370.49,371.47,368.37,369.68,40032.0,350.6351,351.5626,348.6287,349.8685,40032.0
2021-03-29 09:35:00,370.03,371.39,369.67,371.38,16115.0,350.1997,351.4869,349.859,351.4774,16115.0
2021-03-29 09:40:00,371.21,371.91,370.47,371.08,8968.0,351.3165,351.979,350.6162,351.1935,8968.0
2021-03-29 09:45:00,371.06,372.3,370.32,371.21,22216.0,351.1745,352.3481,350.4742,351.3165,22216.0
2021-03-29 09:50:00,371.18,371.88,371.17,371.47,8037.0,351.2881,351.9506,351.2787,351.5626,8037.0
2021-03-29 09:55:00,371.41,372.49,370.74,371.31,18424.0,351.5058,352.5279,350.8717,351.4112,18424.0
2021-03-29 10:00:00,371.03,371.76,370.62,371.23,15744.0,351.1462,351.837,350.7581,351.3354,15744.0
2021-03-29 10:05:00,371.6,371.6,369.19,369.28,16219.0,351.6856,351.6856,349.4048,349.4899,16219.0
2021-03-29 10:10:00,369.19,371.0,369.19,370.52,9450.0,349.4048,351.1178,349.4048,350.6635,9450.0
2021-03-29 10:15:00,370.52,371.48,370.13,371.2,8298.0,350.6635,351.572,350.2944,351.307,8298.0
2021-03-29 10:20:00,371.12,371.36,370.12,370.19,7990.0,351.2313,351.4585,350.2849,350.3512,7990.0
2021-03-29 10:25:00,370.33,370.53,368.81,369.04,14057.0,350.4837,350.673,349.0451,349.2628,14057.0
2021-03-29 10:30:00,368.6,370.0,368.6,368.67,12342.0,348.8464,350.1714,348.8464,348.9126,12342.0
2021-03-29 10:35:00,368.9,370.23,368.38,369.55,6197.0,349.1303,350.389,348.6382,349.7455,6197.0
2021-03-29 10:40:00,369.22,369.53,368.85,369.41,10962.0,349.4332,349.7265,349.083,349.613,10962.0
2021-03-29 10:45:00,369.39,369.39,368.07,368.67,16023.0,349.594,349.594,348.3448,348.9126,16023.0
2021-03-29 10:50:00,368.53,368.8,367.64,367.69,12398.0,348.7801,349.0357,347.9378,347.9851,12398.0
2021-03-29 10:55:00,367.83,369.88,367.78,369.25,11912.0,348.1176,350.0578,348.0703,349.4615,11912.0
2021-03-29 11:00:00,368.81,369.78,368.45,368.93,10102.0,349.0451,349.9631,348.7044,349.1587,10102.0
2021-03-29 11:05:00,369.1,369.46,368.4,368.59,8036.0,349.3196,349.6603,348.6571,348.8369,8036.0
2021-03-29 11:10:00,368.9,369.41,367.61,368.0,9954.0,349.1303,349.613,347.9094,348.2785,9954.0
2021-03-29 11:15:00,368.2,368.66,367.5,367.5,6450.0,348.4678,348.9032,347.8053,347.8053,6450.0
2021-03-29 11:20:00,367.79,368.52,367.58,368.23,7263.0,348.0798,348.7707,347.881,348.4962,7263.0
2021-03-29 11:25:00,368.23,368.87,368.19,368.5,7266.0,348.4962,349.1019,348.4584,348.7517,7266.0
2021-03-29 11:30:00,368.58,369.58,368.5,369.48,5592.0,348.8275,349.7739,348.7517,349.6792,5592.0
2021-03-29 11:35:00,369.39,369.5,368.75,368.75,5767.0,349.594,349.6981,348.9883,348.9883,5767.0
2021-03-29 11:40:00,368.72,369.39,368.68,369.39,2204.0,348.96,349.594,348.9221,349.594,2204.0
2021-03-29 11:45:00,369.39,369.56,368.79,368.85,4347.0,349.594,349.7549,349.0262,349.083,4347.0
2021-03-29 11:50:00,368.76,369.85,368.76,369.84,4895.0,348.9978,350.0294,348.9978,350.0199,4895.0
2021-03-29 11:55:00,369.85,370.17,369.49,369.86,4614.0,350.0294,350.3322,349.6887,350.0389,4614.0
2021-03-29 12:00:00,369.83,369.98,369.64,369.72,3630.0,350.0105,350.1524,349.8306,349.9064,3630.0
2021-03-29 12:05:00,369.58,369.58,368.51,368.83,4098.0,349.7739,349.7739,348.7612,349.0641,4098.0
2021-03-29 12:10:00,368.83,368.85,368.14,368.63,5324.0,349.0641,349.083,348.411,348.8748,5324.0
2021-03-29 12:15:00,368.66,368.66,367.73,368.05,4985.0,348.9032,348.9032,348.023,348.3259,4985.0
2021-03-29 12:20:00,368.14,368.61,368.01,368.5,3706.0,348.411,348.8558,348.288,348.7517,3706.0
2021-03-29 12:25:00,368.52,369.57,368.38,369.28,5019.0,348.7707,349.7644,348.6382,349.4899,5019.0
2021-03-29 12:30:00,369.21,369.64,369.09,369.56,5321.0,349.4237,349.8306,349.3101,349.7549,5321.0
2021-03-29 12:35:00,369.62,369.83,369.34,369.65,6339.0,349.8117,350.0105,349.5467,349.8401,6339.0
2021-03-29 12:40:00,369.46,369.91,369.19,369.54,5952.0,349.6603,350.0862,349.4048,349.736,5952.0
2021-03-29 12:45:00,369.51,369.56,369.02,369.02,6427.0,349.7076,349.7549,349.2439,349.2439,6427.0
2021-03-29 12:50:00,369.22,369.55,368.65,369.55,3273.0,349.4332,349.7455,348.8937,349.7455,3273.0
2021-03-29 12:55:00,369.79,370.06,369.48,369.63,17425.0,349.9726,350.2281,349.6792,349.8212,17425.0
2021-03-29 13:00:00,369.67,370.51,369.48,369.94,11171.0,349.859,350.654,349.6792,350.1146,11171.0
2021-03-29 13:05:00,369.94,370.1,369.46,369.56,8201.0,350.1146,350.266,349.6603,349.7549,8201.0
2021-03-29 13:10:00,369.49,369.52,369.02,369.14,7137.0,349.6887,349.7171,349.2439,349.3574,7137.0
2021-03-29 13:15:00,369.02,369.17,368.35,368.69,5353.0,349.2439,349.3858,348.6098,348.9316,5353.0
2021-03-29 13:20:00,368.83,369.11,368.48,368.71,5216.0,349.0641,349.3291,348.7328,348.9505,5216.0
2021-03-29 13:25:00,368.61,368.69,368.35,368.56,3739.0,348.8558,348.9316,348.6098,348.8085,3739.0
2021-03-29 13:30:00,368.56,369.74,368.16,369.56,5717.0,348.8085,349.9253,348.43,349.7549,5717.0
2021-03-29 13:35:00,369.41,369.45,368.74,368.94,4974.0,349.613,349.6508,348.9789,349.1682,4974.0
2021-03-29 13:40:00,368.82,368.82,368.42,368.65,2995.0,349.0546,349.0546,348.676,348.8937,2995.0
2021-03-29 13:45:00,368.32,368.82,368.24,368.74,6275.0,348.5814,349.0546,348.5057,348.9789,6275.0
2021-03-29 13:50:00,368.68,368.96,368.32,368.32,3513.0,348.9221,349.1871,348.5814,348.5814,3513.0
2021-03-29 13:55:00,368.5,368.51,367.99,368.03,7591.0,348.7517,348.7612,348.2691,348.3069,7591.0
2021-03-29 14:00:00,368.04,368.58,367.64,368.56,3550.0,348.3164,348.8275,347.9378,348.8085,3550.0
2021-03-29 14:05:00,368.74,368.85,368.58,368.58,1708.0,348.9789,349.083,348.8275,348.8275,1708.0
2021-03-29 14:10:00,368.91,369.37,368.55,369.37,3384.0,349.1398,349.5751,348.7991,349.5751,3384.0
2021-03-29 14:15:00,369.25,369.47,369.07,369.14,4663.0,349.4615,349.6698,349.2912,349.3574,4663.0
2021-03-29 14:20:00,369.18,369.65,369.06,369.31,6301.0,349.3953,349.8401,349.2817,349.5183,6301.0
2021-03-29 14:25:00,369.19,369.23,368.3,368.4,13258.0,349.4048,349.4426,348.5625,348.6571,13258.0
2021-03-29 14:30:00,368.25,368.56,368.14,368.56,5510.0,348.5151,348.8085,348.411,348.8085,5510.0
2021-03-29 14:35:00,368.79,369.01,368.42,368.73,8269.0,349.0262,349.2344,348.676,348.9694,8269.0
2021-03-29 14:40:00,368.84,369.23,368.8,369.04,4772.0,349.0735,349.4426,349.0357,349.2628,4772.0
2021-03-29 14:45:00,369.0,369.74,368.74,369.74,11490.0,349.2249,349.9253,348.9789,349.9253,11490.0
2021-03-29 14:50:00,369.6,370.19,369.2,369.71,8922.0,349.7928,350.3512,349.4142,349.8969,8922.0
2021-03-29 14:55:00,369.74,369.98,368.71,368.89,14773.0,349.9253,350.1524,348.9505,349.1208,14773.0
2021-03-29 15:00:00,368.9,369.76,368.88,369.46,17421.0,349.1303,349.9442,349.1114,349.6603,17421.0
2021-03-29 15:05:00,369.53,369.88,369.28,369.66,4115.0,349.7265,350.0578,349.4899,349.8496,4115.0
2021-03-29 15:10:00,369.81,370.13,369.43,370.13,8028.0,349.9915,350.2944,349.6319,350.2944,8028.0
2021-03-29 15:15:00,370.29,370.93,370.17,370.53,8413.0,350.4458,351.0515,350.3322,350.673,8413.0
2021-03-29 15:20:00,370.67,371.45,370.31,371.44,8452.0,350.8054,351.5436,350.4647,351.5342,8452.0
2021-03-29 15:25:00,371.73,371.83,370.78,371.08,7238.0,351.8086,351.9033,350.9096,351.1935,7238.0
2021-03-29 15:30:00,371.03,371.03,370.25,370.25,9559.0,351.1462,351.1462,350.408,350.408,9559.0
2021-03-29 15:35:00,370.34,370.62,370.01,370.06,10487.0,350.4931,350.7581,350.1808,350.2281,10487.0
2021-03-29 15:40:00,369.96,370.25,369.52,369.52,12511.0,350.1335,350.408,349.7171,349.7171,12511.0
2021-03-29 15:45:00,369.37,370.13,369.22,369.22,16383.0,349.5751,350.2944,349.4332,349.4332,16383.0
2021-03-29 15:50:00,368.81,369.55,368.8,368.86,33295.0,349.0451,349.7455,349.0357,349.0924,33295.0
2021-03-29 15:55:00,368.84,368.97,367.5,367.98,89131.0,349.0735,349.1966,347.8053,348.2596,89131.0
2021-03-30 09:30:00,367.0,369.9,366.45,369.21,39300.0,348.1681,350.9193,347.6464,350.2647,39300.0
2021-03-30 09:35:00,369.75,370.53,369.0,369.65,10805.0,350.777,351.517,350.0655,350.6822,10805.0
2021-03-30 09:40:00,369.81,370.32,368.95,369.53,11248.0,350.8339,351.3178,350.0181,350.5683,11248.0
2021-03-30 09:45:00,369.11,369.44,367.99,368.64,6362.0,350.1699,350.4829,349.1073,349.724,6362.0
2021-03-30 09:50:00,368.66,369.45,368.29,369.13,6046.0,349.743,350.4924,349.3919,350.1888,6046.0
2021-03-30 09:55:00,369.45,370.98,369.45,370.81,8961.0,350.4924,351.9439,350.4924,351.7826,8961.0
2021-03-30 10:00:00,370.54,371.19,369.34,370.34,20947.0,351.5265,352.1431,350.3881,351.3367,20947.0
2021-03-30 10:05:00,370.28,371.35,370.2,370.97,8388.0,351.2798,352.2949,351.2039,351.9344,8388.0
2021-03-30 10:10:00,370.99,371.31,370.27,371.0,11893.0,351.9534,352.257,351.2703,351.9629,11893.0
2021-03-30 10:15:00,371.09,371.4,370.68,370.85,5631.0,352.0483,352.3424,351.6593,351.8206,5631.0
2021-03-30 10:20:00,370.69,370.85,370.12,370.57,5310.0,351.6688,351.8206,351.128,351.5549,5310.0
2021-03-30 10:25:00,370.88,372.39,370.76,371.65,15093.0,351.849,353.2816,351.7352,352.5795,15093.0
2021-03-30 10:30:00,371.66,372.7,371.66,372.27,17139.0,352.589,353.5756,352.589,353.1677,17139.0
2021-03-30 10:35:00,372.5,372.65,371.65,372.0,7664.0,353.3859,353.5282,352.5795,352.9116,7664.0
2021-03-30 10:40:00,372.18,372.54,372.0,372.04,8722.0,353.0823,353.4239,352.9116,352.9495,8722.0
2021-03-30 10:45:00,372.04,372.3,371.69,372.3,10418.0,352.9495,353.1962,352.6175,353.1962,10418.0
2021-03-30 10:50:00,372.2,372.34,371.58,371.64,11406.0,353.1013,353.2341,352.5131,352.57,11406.0
2021-03-30 10:55:00,371.63,371.92,370.95,371.37,22935.0,352.5606,352.8357,351.9154,352.3139,22935.0
2021-03-30 11:00:00,371.35,371.65,371.06,371.38,3475.0,352.2949,352.5795,352.0198,352.3234,3475.0
2021-03-30 11:05:00,371.66,372.27,371.66,372.24,7330.0,352.589,353.1677,352.589,353.1393,7330.0
2021-03-30 11:10:00,372.15,372.56,371.89,372.3,12247.0,353.0539,353.4428,352.8072,353.1962,12247.0
2021-03-30 11:15:00,372.19,372.29,371.73,372.13,14862.0,353.0918,353.1867,352.6554,353.0349,14862.0
2021-03-30 11:20:00,372.15,372.25,371.64,371.91,10488.0,353.0539,353.1487,352.57,352.8262,10488.0
2021-03-30 11:25:00,371.9,372.12,371.62,372.03,9862.0,352.8167,353.0254,352.5511,352.94,9862.0
2021-03-30 11:30:00,371.93,372.48,371.63,372.48,5958.0,352.8452,353.3669,352.5606,353.3669,5958.0
2021-03-30 11:35:00,372.12,372.81,371.97,372.81,5433.0,353.0254,353.68,352.8831,353.68,5433.0
2021-03-30 11:40:00,372.61,373.54,372.55,373.54,9200.0,353.4903,354.3725,353.4333,354.3725,9200.0
2021-03-30 11:45:00,373.52,374.54,373.52,374.07,9328.0,354.3536,355.3212,354.3536,354.8753,9328.0
2021-03-30 11:50:00,374.22,374.37,373.28,373.41,11679.0,355.0177,355.16,354.1259,354.2492,11679.0
2021-03-30 11:55:00,373.61,373.99,373.31,373.58,9488.0,354.439,354.7995,354.1543,354.4105,9488.0
2021-03-30 12:00:00,373.49,374.22,373.49,374.08,9522.0,354.3251,355.0177,354.3251,354.8848,9522.0
2021-03-30 12:05:00,374.07,374.39,373.61,374.27,7151.0,354.8753,355.1789,354.439,355.0651,7151.0
2021-03-30 12:10:00,374.42,374.53,373.97,374.22,10533.0,355.2074,355.3117,354.7805,355.0177,10533.0
2021-03-30 12:15:00,374.07,374.24,373.81,373.92,2687.0,354.8753,355.0366,354.6287,354.733,2687.0
2021-03-30 12:20:00,373.81,374.18,373.53,373.96,8871.0,354.6287,354.9797,354.3631,354.771,8871.0
2021-03-30 12:25:00,374.01,374.47,373.85,373.94,3797.0,354.8184,355.2548,354.6666,354.752,3797.0
2021-03-30 12:30:00,373.93,374.01,373.29,373.29,4071.0,354.7425,354.8184,354.1354,354.1354,4071.0
2021-03-30 12:35:00,373.23,373.9,373.1,373.9,4917.0,354.0785,354.7141,353.9551,354.7141,4917.0
2021-03-30 12:40:00,373.96,374.0,373.34,373.5,6766.0,354.771,354.8089,354.1828,354.3346,6766.0
2021-03-30 12:45:00,373.56,373.85,373.45,373.45,3001.0,354.3915,354.6666,354.2872,354.2872,3001.0
2021-03-30 12:50:00,373.67,373.68,372.81,373.01,7743.0,354.4959,354.5054,353.68,353.8697,7743.0
2021-03-30 12:55:00,373.39,373.98,373.1,373.27,3888.0,354.2302,354.79,353.9551,354.1164,3888.0
2021-03-30 13:00:00,373.26,373.57,372.89,373.4,6693.0,354.1069,354.401,353.7559,354.2397,6693.0
2021-03-30 13:05:00,373.43,373.57,372.68,372.88,4254.0,354.2682,354.401,353.5567,353.7464,4254.0
2021-03-30 13:10:00,372.86,372.89,372.34,372.47,5383.0,353.7274,353.7559,353.2341,353.3574,5383.0
2021-03-30 13:15:00,372.39,373.0,372.18,372.82,9672.0,353.2816,353.8603,353.0823,353.6895,9672.0
2021-03-30 13:20:00,372.95,373.27,372.75,373.21,4833.0,353.8128,354.1164,353.6231,354.0595,4833.0
2021-03-30 13:25:00,373.01,373.01,372.38,372.46,2373.0,353.8697,353.8697,353.2721,353.348,2373.0
2021-03-30 13:30:00,372.55,372.55,371.8,372.04,3004.0,353.4333,353.4333,352.7218,352.9495,3004.0
2021-03-30 13:35:00,371.85,372.06,371.57,372.06,6316.0,352.7693,352.9685,352.5036,352.9685,6316.0
2021-03-30 13:40:00,372.16,372.16,371.11,371.23,5840.0,353.0634,353.0634,352.0672,352.1811,5840.0
2021-03-30 13:45:00,371.37,371.56,371.03,371.04,9763.0,352.3139,352.4941,351.9913,352.0008,9763.0
2021-03-30 13:50:00,371.22,371.37,370.9,371.06,17218.0,352.1716,352.3139,351.868,352.0198,17218.0
2021-03-30 13:55:00,371.04,371.07,370.45,370.45,5989.0,352.0008,352.0293,351.4411,351.4411,5989.0
2021-03-30 14:00:00,370.25,371.2,369.88,371.2,14539.0,351.2514,352.1526,350.9004,352.1526,14539.0
2021-03-30 14:05:00,371.2,371.83,371.17,371.71,6073.0,352.1526,352.7503,352.1242,352.6364,6073.0
2021-03-30 14:10:00,371.71,371.93,371.49,371.88,6344.0,352.6364,352.8452,352.4277,352.7977,6344.0
2021-03-30 14:15:00,372.08,372.85,371.8,372.82,7151.0,352.9875,353.718,352.7218,353.6895,7151.0
2021-03-30 14:20:00,372.84,372.98,372.36,372.71,3809.0,353.7085,353.8413,353.2531,353.5851,3809.0
2021-03-30 14:25:00,372.74,373.52,372.74,373.38,4968.0,353.6136,354.3536,353.6136,354.2208,4968.0
2021-03-30 14:30:00,373.3,373.54,373.21,373.29,3777.0,354.1449,354.3725,354.0595,354.1354,3777.0
2021-03-30 14:35:00,373.11,373.18,372.6,372.74,4530.0,353.9646,354.031,353.4808,353.6136,4530.0
2021-03-30 14:40:00,372.68,373.06,372.31,372.48,12105.0,353.5567,353.9172,353.2057,353.3669,12105.0
2021-03-30 14:45:00,372.36,372.88,372.14,372.88,4990.0,353.2531,353.7464,353.0444,353.7464,4990.0
2021-03-30 14:50:00,372.8,373.52,372.72,373.38,5378.0,353.6705,354.3536,353.5946,354.2208,5378.0
2021-03-30 14:55:00,373.37,373.7,373.2,373.47,9096.0,354.2113,354.5243,354.05,354.3061,9096.0
2021-03-30 15:00:00,373.68,374.19,373.43,374.19,6577.0,354.5054,354.9892,354.2682,354.9892,6577.0
2021-03-30 15:05:00,374.04,374.1,373.91,374.02,2719.0,354.8469,354.9038,354.7236,354.8279,2719.0
2021-03-30 15:10:00,373.94,374.03,373.54,374.03,6629.0,354.752,354.8374,354.3725,354.8374,6629.0
2021-03-30 15:15:00,374.17,374.66,374.01,374.6,8138.0,354.9702,355.4351,354.8184,355.3782,8138.0
2021-03-30 15:20:00,374.57,374.79,374.39,374.79,11287.0,355.3497,355.5584,355.1789,355.5584,11287.0
2021-03-30 15:25:00,374.75,374.85,374.55,374.79,4067.0,355.5205,355.6153,355.3307,355.5584,4067.0
2021-03-30 15:30:00,374.79,375.31,374.7,374.93,17097.0,355.5584,356.0517,355.473,355.6912,17097.0
2021-03-30 15:35:00,375.05,375.1,374.84,375.01,6936.0,355.8051,355.8525,355.6058,355.7671,6936.0
2021-03-30 15:40:00,374.85,375.0,374.63,374.63,9550.0,355.6153,355.7576,355.4066,355.4066,9550.0
2021-03-30 15:45:00,374.53,374.66,374.06,374.2,8718.0,355.3117,355.4351,354.8659,354.9987,8718.0
2021-03-30 15:50:00,374.0,374.17,373.44,373.61,20777.0,354.8089,354.9702,354.2777,354.439,20777.0
2021-03-30 15:55:00,373.61,374.17,373.14,374.06,60657.0,354.439,354.9702,353.9931,354.8659,60657.0
2021-03-31 09:30:00,374.97,377.87,374.34,377.85,46914.0,355.7292,358.4804,355.1315,358.4614,46914.0
2021-03-31 09:35:00,378.0,379.49,377.0,379.49,24254.0,358.6037,360.0172,357.655,360.0172,24254.0
2021-03-31 09:40:00,379.5,379.5,377.95,378.81,14383.0,360.0267,360.0267,358.5563,359.3721,14383.0
2021-03-31 09:45:00,379.1,379.13,378.1,378.62,9120.0,359.6472,359.6757,358.6986,359.1919,9120.0
2021-03-31 09:50:00,378.01,378.62,376.62,377.24,22164.0,358.6132,359.1919,357.2945,357.8827,22164.0
2021-03-31 09:55:00,377.75,378.77,377.46,377.97,8424.0,358.3665,359.3342,358.0914,358.5752,8424.0
2021-03-31 10:00:00,377.65,377.9,376.95,377.52,30318.0,358.2716,358.5088,357.6076,358.1483,30318.0
2021-03-31 10:05:00,377.17,377.17,376.27,376.34,8203.0,357.8163,357.8163,356.9625,357.0289,8203.0
2021-03-31 10:10:00,376.02,376.09,374.32,374.39,19236.0,356.7253,356.7917,355.1125,355.1789,19236.0
2021-03-31 10:15:00,374.35,376.19,373.75,375.14,9400.0,355.141,356.8866,354.5718,355.8904,9400.0
2021-03-31 10:20:00,375.09,375.86,374.82,375.25,7548.0,355.843,356.5735,355.5869,355.9948,7548.0
2021-03-31 10:25:00,375.36,375.36,374.04,374.48,7458.0,356.0992,356.0992,354.8469,355.2643,7458.0
2021-03-31 10:30:00,374.69,375.12,374.4,374.93,7032.0,355.4635,355.8715,355.1884,355.6912,7032.0
2021-03-31 10:35:00,374.74,374.74,373.36,373.36,7487.0,355.511,355.511,354.2018,354.2018,7487.0
2021-03-31 10:40:00,373.47,373.93,372.42,372.94,17310.0,354.3061,354.7425,353.31,353.8033,17310.0
2021-03-31 10:45:00,373.19,373.19,371.24,371.93,17080.0,354.0405,354.0405,352.1906,352.8452,17080.0
2021-03-31 10:50:00,371.96,372.13,371.54,371.79,12947.0,352.8736,353.0349,352.4752,352.7123,12947.0
2021-03-31 10:55:00,371.79,372.73,371.76,372.2,11185.0,352.7123,353.6041,352.6839,353.1013,11185.0
2021-03-31 11:00:00,372.01,372.34,371.0,371.73,15295.0,352.9211,353.2341,351.9629,352.6554,15295.0
2021-03-31 11:05:00,371.85,371.97,370.79,370.98,9781.0,352.7693,352.8831,351.7637,351.9439,9781.0
2021-03-31 11:10:00,371.05,371.24,369.78,370.34,15745.0,352.0103,352.1906,350.8055,351.3367,15745.0
2021-03-31 11:15:00,370.31,370.6,370.19,370.21,7932.0,351.3083,351.5834,351.1944,351.2134,7932.0
2021-03-31 11:20:00,370.45,371.05,370.41,370.46,7603.0,351.4411,352.0103,351.4032,351.4506,7603.0
2021-03-31 11:25:00,370.59,370.76,369.72,370.31,9591.0,351.5739,351.7352,350.7486,351.3083,9591.0
2021-03-31 11:30:00,370.06,370.31,369.15,369.34,7096.0,351.0711,351.3083,350.2078,350.3881,7096.0
2021-03-31 11:35:00,369.19,369.48,368.32,368.59,13005.0,350.2458,350.5209,349.4204,349.6765,13005.0
2021-03-31 11:40:00,368.68,369.33,368.68,369.05,11299.0,349.7619,350.3786,349.7619,350.1129,11299.0
2021-03-31 11:45:00,369.05,370.04,369.05,370.03,24056.0,350.1129,351.0521,350.1129,351.0427,24056.0
2021-03-31 11:50:00,369.98,369.98,369.37,369.5,23923.0,350.9952,350.9952,350.4165,350.5398,23923.0
2021-03-31 11:55:00,369.34,369.79,369.2,369.26,8581.0,350.3881,350.815,350.2552,350.3122,8581.0
2021-03-31 12:00:00,369.31,370.83,369.31,370.02,41915.0,350.3596,351.8016,350.3596,351.0332,41915.0
2021-03-31 12:05:00,370.17,370.59,369.63,370.28,33093.0,351.1755,351.5739,350.6632,351.2798,33093.0
2021-03-31 12:10:00,370.28,370.96,370.0,370.67,28800.0,351.2798,351.9249,351.0142,351.6498,28800.0
2021-03-31 12:15:00,370.86,371.42,370.39,371.41,12640.0,351.8301,352.3613,351.3842,352.3518,12640.0
2021-03-31 12:20:00,371.54,371.69,371.14,371.46,6325.0,352.4752,352.6175,352.0957,352.3993,6325.0
2021-03-31 12:25:00,371.55,371.82,370.99,371.64,6269.0,352.4847,352.7408,351.9534,352.57,6269.0
2021-03-31 12:30:00,371.74,373.46,371.67,373.46,13431.0,352.6649,354.2967,352.5985,354.2967,13431.0
2021-03-31 12:35:00,373.25,374.15,373.19,373.19,14156.0,354.0974,354.9512,354.0405,354.0405,14156.0
2021-03-31 12:40:00,373.29,374.22,373.15,373.97,12274.0,354.1354,355.0177,354.0026,354.7805,12274.0
2021-03-31 12:45:00,374.06,374.67,373.77,374.28,7910.0,354.8659,355.4446,354.5907,355.0746,7910.0
2021-03-31 12:50:00,374.22,374.88,374.09,374.76,5196.0,355.0177,355.6438,354.8943,355.5299,5196.0
2021-03-31 12:55:00,375.0,375.0,374.17,374.63,13786.0,355.7576,355.7576,354.9702,355.4066,13786.0
2021-03-31 13:00:00,374.97,375.31,374.77,374.98,7959.0,355.7292,356.0517,355.5394,355.7387,7959.0
2021-03-31 13:05:00,375.05,375.05,374.54,374.75,3954.0,355.8051,355.8051,355.3212,355.5205,3954.0
2021-03-31 13:10:00,374.57,374.62,374.28,374.44,2150.0,355.3497,355.3971,355.0746,355.2264,2150.0
2021-03-31 13:15:00,374.34,374.81,374.34,374.7,4661.0,355.1315,355.5774,355.1315,355.473,4661.0
2021-03-31 13:20:00,374.7,374.82,374.32,374.81,5332.0,355.473,355.5869,355.1125,355.5774,5332.0
2021-03-31 13:25:00,374.82,374.94,374.34,374.84,6057.0,355.5869,355.7007,355.1315,355.6058,6057.0
2021-03-31 13:30:00,374.69,374.92,374.4,374.92,4863.0,355.4635,355.6817,355.1884,355.6817,4863.0
2021-03-31 13:35:00,375.0,375.32,374.57,374.72,8169.0,355.7576,356.0612,355.3497,355.492,8169.0
2021-03-31 13:40:00,374.72,374.73,374.32,374.41,4933.0,355.492,355.5015,355.1125,355.1979,4933.0
2021-03-31 13:45:00,374.41,374.41,373.86,374.19,3365.0,355.1979,355.1979,354.6761,354.9892,3365.0
2021-03-31 13:50:00,374.19,374.25,373.8,374.25,2837.0,354.9892,355.0461,354.6192,355.0461,2837.0
2021-03-31 13:55:00,374.24,375.23,374.24,374.9,9308.0,355.0366,355.9758,355.0366,355.6628,9308.0
2021-03-31 14:00:00,374.84,375.76,374.77,375.43,8204.0,355.6058,356.4786,355.5394,356.1656,8204.0
2021-03-31 14:05:00,375.43,375.62,374.95,375.03,4622.0,356.1656,356.3458,355.7102,355.7861,4622.0
2021-03-31 14:10:00,375.08,375.66,374.84,375.56,5690.0,355.8335,356.3838,355.6058,356.2889,5690.0
2021-03-31 14:15:00,375.57,375.73,375.32,375.51,7263.0,356.2984,356.4502,356.0612,356.2415,7263.0
2021-03-31 14:20:00,375.38,375.68,374.97,375.66,16510.0,356.1181,356.4027,355.7292,356.3838,16510.0
2021-03-31 14:25:00,375.65,376.17,375.45,376.02,7733.0,356.3743,356.8676,356.1845,356.7253,7733.0
2021-03-31 14:30:00,376.14,377.17,375.87,377.09,13282.0,356.8391,357.8163,356.583,357.7404,13282.0
2021-03-31 14:35:00,377.13,377.73,376.87,376.88,11651.0,357.7783,358.3475,357.5317,357.5412,11651.0
2021-03-31 14:40:00,376.86,377.67,376.85,377.54,12910.0,357.5222,358.2906,357.5127,358.1673,12910.0
2021-03-31 14:45:00,377.57,378.2,377.27,377.48,21380.0,358.1958,358.7934,357.9111,358.1104,21380.0
2021-03-31 14:50:00,377.42,377.92,376.65,376.81,11407.0,358.0535,358.5278,357.323,357.4748,11407.0
2021-03-31 14:55:00,376.8,376.82,376.22,376.22,4843.0,357.4653,357.4842,356.915,356.915,4843.0
2021-03-31 15:00:00,376.44,376.64,375.61,375.62,6221.0,357.1237,357.3135,356.3363,356.3458,6221.0
2021-03-31 15:05:00,375.58,376.04,375.47,375.92,5642.0,356.3079,356.7443,356.2035,356.6304,5642.0
2021-03-31 15:10:00,375.92,376.21,375.74,376.19,4771.0,356.6304,356.9055,356.4597,356.8866,4771.0
2021-03-31 15:15:00,376.1,376.46,376.04,376.15,8841.0,356.8012,357.1427,356.7443,356.8486,8841.0
2021-03-31 15:20:00,376.16,376.8,376.01,376.19,11489.0,356.8581,357.4653,356.7158,356.8866,11489.0
2021-03-31 15:25:00,376.54,376.74,376.19,376.19,8881.0,357.2186,357.4083,356.8866,356.8866,8881.0
2021-03-31 15:30:00,376.18,376.7,376.12,376.52,5690.0,356.8771,357.3704,356.8202,357.1996,5690.0
2021-03-31 15:35:00,376.49,376.79,375.12,375.21,11973.0,357.1712,357.4558,355.8715,355.9569,11973.0
2021-03-31 15:40:00,374.92,375.49,374.77,375.23,7461.0,355.6817,356.2225,355.5394,355.9758,7461.0
2021-03-31 15:45:00,375.12,375.67,375.0,375.45,12857.0,355.8715,356.3932,355.7576,356.1845,12857.0
2021-03-31 15:50:00,375.37,375.9,374.94,375.58,23748.0,356.1086,356.6114,355.7007,356.3079,23748.0
2021-03-31 15:55:00,375.49,375.71,373.79,374.25,109711.0,356.2225,356.4312,354.6097,355.0461,109711.0
2021-04-01 09:30:00,375.63,376.0,372.82,373.81,35281.0,356.3553,356.7063,353.6895,354.6287,35281.0
2021-04-01 09:35:00,374.35,374.51,371.28,372.01,26467.0,355.141,355.2928,352.2285,352.9211,26467.0
2021-04-01 09:40:00,371.86,372.22,370.75,371.19,25924.0,352.7788,353.1203,351.7257,352.1431,25924.0
2021-04-01 09:45:00,371.73,371.85,370.28,370.3,24084.0,352.6554,352.7693,351.2798,351.2988,24084.0
2021-04-01 09:50:00,370.7,371.51,370.0,371.37,19067.0,351.6783,352.4467,351.0142,352.3139,19067.0
2021-04-01 09:55:00,371.51,371.55,369.35,369.97,18763.0,352.4467,352.4847,350.3975,350.9857,18763.0
2021-04-01 10:00:00,370.14,371.8,369.29,371.73,15455.0,351.147,352.7218,350.3406,352.6554,15455.0
2021-04-01 10:05:00,371.8,372.74,370.71,370.77,17553.0,352.7218,353.6136,351.6878,351.7447,17553.0
2021-04-01 10:10:00,371.04,371.11,369.87,370.39,9408.0,352.0008,352.0672,350.8909,351.3842,9408.0
2021-04-01 10:15:00,370.4,371.26,370.36,371.21,6177.0,351.3937,352.2095,351.3557,352.1621,6177.0
2021-04-01 10:20:00,371.12,371.29,370.09,370.26,6950.0,352.0767,352.238,351.0996,351.2609,6950.0
2021-04-01 10:25:00,370.35,370.59,369.56,370.05,11658.0,351.3462,351.5739,350.5968,351.0616,11658.0
2021-04-01 10:30:00,370.24,370.48,369.75,369.98,8960.0,351.2419,351.4696,350.777,350.9952,8960.0
2021-04-01 10:35:00,370.01,371.72,369.84,371.38,8531.0,351.0237,352.6459,350.8624,352.3234,8531.0
2021-04-01 10:40:00,371.4,372.67,371.21,372.67,9160.0,352.3424,353.5472,352.1621,353.5472,9160.0
2021-04-01 10:45:00,372.52,372.86,372.0,372.13,18850.0,353.4049,353.7274,352.9116,353.0349,18850.0
2021-04-01 10:50:00,371.84,372.08,370.86,370.92,10380.0,352.7598,352.9875,351.8301,351.887,10380.0
2021-04-01 10:55:00,370.8,371.63,370.8,371.47,8593.0,351.7731,352.5606,351.7731,352.4088,8593.0
2021-04-01 11:00:00,371.79,371.91,371.15,371.35,12704.0,352.7123,352.8262,352.1052,352.2949,12704.0
2021-04-01 11:05:00,371.42,371.42,370.03,370.35,5263.0,352.3613,352.3613,351.0427,351.3462,5263.0
2021-04-01 11:10:00,370.3,371.0,369.99,370.16,9777.0,351.2988,351.9629,351.0047,351.166,9777.0
2021-04-01 11:15:00,370.07,370.57,369.75,370.25,10153.0,351.0806,351.5549,350.777,351.2514,10153.0
2021-04-01 11:20:00,370.17,370.36,369.88,370.09,9726.0,351.1755,351.3557,350.9004,351.0996,9726.0
2021-04-01 11:25:00,370.15,370.44,369.78,370.15,6967.0,351.1565,351.4316,350.8055,351.1565,6967.0
2021-04-01 11:30:00,370.25,371.02,370.21,370.62,7831.0,351.2514,351.9819,351.2134,351.6024,7831.0
2021-04-01 11:35:00,370.84,371.25,370.4,371.2,7983.0,351.8111,352.2001,351.3937,352.1526,7983.0
2021-04-01 11:40:00,371.05,371.29,370.81,371.05,9241.0,352.0103,352.238,351.7826,352.0103,9241.0
2021-04-01 11:45:00,370.84,370.97,370.56,370.67,5626.0,351.8111,351.9344,351.5455,351.6498,5626.0
2021-04-01 11:50:00,370.86,371.09,370.45,370.72,6119.0,351.8301,352.0483,351.4411,351.6972,6119.0
2021-04-01 11:55:00,370.72,370.86,370.07,370.23,5729.0,351.6972,351.8301,351.0806,351.2324,5729.0
2021-04-01 12:00:00,370.2,371.33,370.2,371.29,6158.0,351.2039,352.2759,351.2039,352.238,6158.0
2021-04-01 12:05:00,371.34,371.88,371.25,371.58,12101.0,352.2854,352.7977,352.2001,352.5131,12101.0
2021-04-01 12:10:00,371.63,371.8,371.25,371.8,7769.0,352.5606,352.7218,352.2001,352.7218,7769.0
2021-04-01 12:15:00,371.76,371.87,371.35,371.73,12984.0,352.6839,352.7882,352.2949,352.6554,12984.0
2021-04-01 12:20:00,371.58,371.71,371.28,371.45,10610.0,352.5131,352.6364,352.2285,352.3898,10610.0
2021-04-01 12:25:00,371.53,371.57,371.03,371.41,6228.0,352.4657,352.5036,351.9913,352.3518,6228.0
2021-04-01 12:30:00,371.23,371.54,371.0,371.5,9475.0,352.1811,352.4752,351.9629,352.4372,9475.0
2021-04-01 12:35:00,371.26,371.3,370.6,370.99,7765.0,352.2095,352.2475,351.5834,351.9534,7765.0
2021-04-01 12:40:00,370.97,371.0,370.43,370.89,4170.0,351.9344,351.9629,351.4221,351.8585,4170.0
2021-04-01 12:45:00,370.68,371.45,370.68,371.45,3988.0,351.6593,352.3898,351.6593,352.3898,3988.0
2021-04-01 12:50:00,371.42,371.48,371.14,371.23,4891.0,352.3613,352.4182,352.0957,352.1811,4891.0
2021-04-01 12:55:00,371.16,371.43,370.88,371.1,5852.0,352.1147,352.3708,351.849,352.0577,5852.0
2021-04-01 13:00:00,371.06,371.24,370.81,371.18,3243.0,352.0198,352.1906,351.7826,352.1336,3243.0
2021-04-01 13:05:00,371.24,371.5,371.22,371.42,7004.0,352.1906,352.4372,352.1716,352.3613,7004.0
2021-04-01 13:10:00,371.38,371.38,370.99,370.99,5036.0,352.3234,352.3234,351.9534,351.9534,5036.0
2021-04-01 13:15:00,370.99,371.29,370.65,371.29,5561.0,351.9534,352.238,351.6308,352.238,5561.0
2021-04-01 13:20:00,371.37,371.56,371.33,371.56,5763.0,352.3139,352.4941,352.2759,352.4941,5763.0
2021-04-01 13:25:00,371.68,372.04,371.56,371.62,6854.0,352.608,352.9495,352.4941,352.5511,6854.0
2021-04-01 13:30:00,371.56,373.03,371.5,373.03,6009.0,352.4941,353.8887,352.4372,353.8887,6009.0
2021-04-01 13:35:00,373.04,373.3,372.71,372.71,7224.0,353.8982,354.1449,353.5851,353.5851,7224.0
2021-04-01 13:40:00,372.72,372.73,372.06,372.25,15776.0,353.5946,353.6041,352.9685,353.1487,15776.0
2021-04-01 13:45:00,372.28,372.55,372.11,372.28,5949.0,353.1772,353.4333,353.0159,353.1772,5949.0
2021-04-01 13:50:00,372.28,372.77,372.25,372.76,4867.0,353.1772,353.6421,353.1487,353.6326,4867.0
2021-04-01 13:55:00,372.76,373.08,372.71,372.92,1386.0,353.6326,353.9361,353.5851,353.7844,1386.0
2021-04-01 14:00:00,373.02,373.12,372.73,372.96,1900.0,353.8792,353.9741,353.6041,353.8223,1900.0
2021-04-01 14:05:00,373.03,373.31,372.81,373.31,5538.0,353.8887,354.1543,353.68,354.1543,5538.0
2021-04-01 14:10:00,373.37,373.37,373.03,373.03,1563.0,354.2113,354.2113,353.8887,353.8887,1563.0
2021-04-01 14:15:00,372.95,373.16,372.83,372.88,6147.0,353.8128,354.012,353.699,353.7464,6147.0
2021-04-01 14:20:00,372.88,373.42,372.73,373.33,4549.0,353.7464,354.2587,353.6041,354.1733,4549.0
2021-04-01 14:25:00,373.31,373.38,372.5,372.87,2995.0,354.1543,354.2208,353.3859,353.7369,2995.0
2021-04-01 14:30:00,372.76,372.91,372.56,372.91,2966.0,353.6326,353.7749,353.4428,353.7749,2966.0
2021-04-01 14:35:00,372.91,373.0,372.69,372.93,5121.0,353.7749,353.8603,353.5662,353.7938,5121.0
2021-04-01 14:40:00,373.12,374.9,372.91,373.86,23639.0,353.9741,355.6628,353.7749,354.6761,23639.0
2021-04-01 14:45:00,374.17,374.95,373.96,374.34,13303.0,354.9702,355.7102,354.771,355.1315,13303.0
2021-04-01 14:50:00,374.49,374.49,373.52,373.52,7385.0,355.2738,355.2738,354.3536,354.3536,7385.0
2021-04-01 14:55:00,373.42,373.58,373.17,373.17,3822.0,354.2587,354.4105,354.0215,354.0215,3822.0
2021-04-01 15:00:00,373.29,373.42,372.88,372.88,11380.0,354.1354,354.2587,353.7464,353.7464,11380.0
2021-04-01 15:05:00,372.91,373.06,372.75,372.78,5802.0,353.7749,353.9172,353.6231,353.6515,5802.0
2021-04-01 15:10:00,372.85,372.91,372.22,372.29,12324.0,353.718,353.7749,353.1203,353.1867,12324.0
2021-04-01 15:15:00,372.42,372.42,372.0,372.0,10183.0,353.31,353.31,352.9116,352.9116,10183.0
2021-04-01 15:20:00,371.99,372.08,371.0,371.0,19335.0,352.9021,352.9875,351.9629,351.9629,19335.0
2021-04-01 15:25:00,370.98,371.34,370.76,371.09,16887.0,351.9439,352.2854,351.7352,352.0483,16887.0
2021-04-01 15:30:00,371.18,371.87,370.97,371.56,17142.0,352.1336,352.7882,351.9344,352.4941,17142.0
2021-04-01 15:35:00,371.48,371.66,371.23,371.5,12878.0,352.4182,352.589,352.1811,352.4372,12878.0
2021-04-01 15:40:00,371.59,371.73,371.29,371.52,12577.0,352.5226,352.6554,352.238,352.4562,12577.0
2021-04-01 15:45:00,371.48,371.55,371.01,371.39,19784.0,352.4182,352.4847,351.9724,352.3329,19784.0
2021-04-01 15:50:00,372.04,372.38,371.62,372.18,38890.0,352.9495,353.2721,352.5511,353.0823,38890.0
2021-04-01 15:55:00,372.2,372.35,371.92,372.35,67016.0,353.1013,353.2436,352.8357,353.2436,67016.0
2021-04-05 09:30:00,375.6,377.11,375.06,376.34,39642.0,356.3268,357.7594,355.8145,357.0289,39642.0
2021-04-05 09:35:00,376.34,377.86,375.42,375.73,24088.0,357.0289,358.4709,356.1561,356.4502,24088.0
2021-04-05 09:40:00,375.83,376.49,374.7,375.87,10153.0,356.545,357.1712,355.473,356.583,10153.0
2021-04-05 09:45:00,375.56,376.07,375.18,375.27,8404.0,356.2889,356.7727,355.9284,356.0138,8404.0
2021-04-05 09:50:00,375.06,375.9,373.91,375.65,18186.0,355.8145,356.6114,354.7236,356.3743,18186.0
2021-04-05 09:55:00,375.65,376.62,375.26,375.59,9645.0,356.3743,357.2945,356.0043,356.3174,9645.0
2021-04-05 10:00:00,375.67,375.76,374.86,375.27,17303.0,356.3932,356.4786,355.6248,356.0138,17303.0
2021-04-05 10:05:00,375.25,376.25,375.17,375.19,10321.0,355.9948,356.9435,355.9189,355.9379,10321.0
2021-04-05 10:10:00,375.12,376.26,375.04,376.22,4959.0,355.8715,356.953,355.7956,356.915,4959.0
2021-04-05 10:15:00,376.28,377.07,376.1,376.97,16126.0,356.9719,357.7214,356.8012,357.6265,16126.0
2021-04-05 10:20:00,377.0,377.12,376.23,377.05,24355.0,357.655,357.7688,356.9245,357.7024,24355.0
2021-04-05 10:25:00,376.7,377.15,376.7,377.0,10569.0,357.3704,357.7973,357.3704,357.655,10569.0
2021-04-05 10:30:00,377.0,377.5,377.0,377.28,24402.0,357.655,358.1293,357.655,357.9206,24402.0
2021-04-05 10:35:00,377.15,377.55,377.01,377.49,21592.0,357.7973,358.1768,357.6645,358.1199,21592.0
2021-04-05 10:40:00,377.63,377.94,377.41,377.59,25621.0,358.2527,358.5468,358.044,358.2147,25621.0
2021-04-05 10:45:00,377.6,377.84,377.43,377.83,10248.0,358.2242,358.4519,358.0629,358.4424,10248.0
2021-04-05 10:50:00,377.79,377.79,376.85,377.06,9390.0,358.4045,358.4045,357.5127,357.7119,9390.0
2021-04-05 10:55:00,377.15,377.65,376.82,376.83,9631.0,357.7973,358.2716,357.4842,357.4937,9631.0
2021-04-05 11:00:00,376.69,377.28,376.32,377.0,4550.0,357.3609,357.9206,357.0099,357.655,4550.0
2021-04-05 11:05:00,377.14,377.3,376.88,377.22,11988.0,357.7878,357.9396,357.5412,357.8637,11988.0
2021-04-05 11:10:00,377.09,377.4,376.55,376.55,13118.0,357.7404,358.0345,357.2281,357.2281,13118.0
2021-04-05 11:15:00,376.97,377.0,376.03,376.32,14234.0,357.6265,357.655,356.7348,357.0099,14234.0
2021-04-05 11:20:00,376.02,376.3,375.72,375.85,4107.0,356.7253,356.9909,356.4407,356.564,4107.0
2021-04-05 11:25:00,376.24,376.34,375.71,376.22,3425.0,356.934,357.0289,356.4312,356.915,3425.0
2021-04-05 11:30:00,376.4,376.91,376.04,376.04,6174.0,357.0858,357.5696,356.7443,356.7443,6174.0
2021-04-05 11:35:00,376.32,376.91,376.21,376.7,2892.0,357.0099,357.5696,356.9055,357.3704,2892.0
2021-04-05 11:40:00,376.74,377.31,376.74,377.31,3398.0,357.4083,357.9491,357.4083,357.9491,3398.0
2021-04-05 11:45:00,377.17,377.5,377.02,377.46,4622.0,357.8163,358.1293,357.674,358.0914,4622.0
2021-04-05 11:50:00,377.5,377.62,377.02,377.13,10163.0,358.1293,358.2432,357.674,357.7783,10163.0
2021-04-05 11:55:00,377.03,377.15,376.75,376.91,8876.0,357.6835,357.7973,357.4178,357.5696,8876.0
2021-04-05 12:00:00,377.08,377.11,376.61,377.09,6907.0,357.7309,357.7594,357.285,357.7404,6907.0
2021-04-05 12:05:00,377.31,377.64,377.22,377.24,6153.0,357.9491,358.2622,357.8637,357.8827,6153.0
2021-04-05 12:10:00,377.39,377.48,376.98,377.03,7056.0,358.025,358.1104,357.636,357.6835,7056.0
2021-04-05 12:15:00,377.04,377.21,376.68,376.68,6501.0,357.6929,357.8542,357.3514,357.3514,6501.0
2021-04-05 12:20:00,376.66,377.38,376.55,376.78,8227.0,357.3324,358.0155,357.2281,357.4463,8227.0
2021-04-05 12:25:00,376.68,377.76,376.62,377.4,2642.0,357.3514,358.376,357.2945,358.0345,2642.0
2021-04-05 12:30:00,377.41,377.49,377.16,377.46,3540.0,358.044,358.1199,357.8068,358.0914,3540.0
2021-04-05 12:35:00,377.29,377.61,377.29,377.42,4639.0,357.9301,358.2337,357.9301,358.0535,4639.0
2021-04-05 12:40:00,377.38,377.41,376.85,377.3,4413.0,358.0155,358.044,357.5127,357.9396,4413.0
2021-04-05 12:45:00,377.45,377.49,377.11,377.41,1422.0,358.0819,358.1199,357.7594,358.044,1422.0
2021-04-05 12:50:00,377.4,377.53,376.87,376.88,7558.0,358.0345,358.1578,357.5317,357.5412,7558.0
2021-04-05 12:55:00,376.79,377.05,376.03,376.04,2382.0,357.4558,357.7024,356.7348,356.7443,2382.0
2021-04-05 13:00:00,376.18,376.71,376.13,376.71,2760.0,356.8771,357.3799,356.8296,357.3799,2760.0
2021-04-05 13:05:00,376.58,376.89,376.43,376.54,3037.0,357.2566,357.5506,357.1143,357.2186,3037.0
2021-04-05 13:10:00,376.54,376.54,375.97,376.04,6152.0,357.2186,357.2186,356.6779,356.7443,6152.0
2021-04-05 13:15:00,375.98,376.16,375.41,375.83,4654.0,356.6873,356.8581,356.1466,356.545,4654.0
2021-04-05 13:20:00,375.48,376.32,375.38,376.18,5547.0,356.213,357.0099,356.1181,356.8771,5547.0
2021-04-05 13:25:00,376.35,376.53,376.14,376.53,3004.0,357.0384,357.2091,356.8391,357.2091,3004.0
2021-04-05 13:30:00,376.66,377.32,376.57,377.01,3167.0,357.3324,357.9586,357.2471,357.6645,3167.0
2021-04-05 13:35:00,377.15,377.35,376.81,376.9,4058.0,357.7973,357.987,357.4748,357.5601,4058.0
2021-04-05 13:40:00,376.92,377.12,376.67,377.12,4400.0,357.5791,357.7688,357.3419,357.7688,4400.0
2021-04-05 13:45:00,377.1,377.45,376.88,377.17,9301.0,357.7499,358.0819,357.5412,357.8163,9301.0
2021-04-05 13:50:00,377.16,377.19,376.82,376.89,7512.0,357.8068,357.8353,357.4842,357.5506,7512.0
2021-04-05 13:55:00,377.03,377.48,376.91,377.29,6854.0,357.6835,358.1104,357.5696,357.9301,6854.0
2021-04-05 14:00:00,377.19,377.29,376.92,376.92,3375.0,357.8353,357.9301,357.5791,357.5791,3375.0
2021-04-05 14:05:00,376.89,377.22,376.77,376.77,4807.0,357.5506,357.8637,357.4368,357.4368,4807.0
2021-04-05 14:10:00,376.97,377.19,376.4,376.85,9951.0,357.6265,357.8353,357.0858,357.5127,9951.0
2021-04-05 14:15:00,377.02,377.16,376.93,377.12,5056.0,357.674,357.8068,357.5886,357.7688,5056.0
2021-04-05 14:20:00,377.06,377.2,376.93,377.05,3815.0,357.7119,357.8447,357.5886,357.7024,3815.0
2021-04-05 14:25:00,377.09,377.09,376.63,376.76,4575.0,357.7404,357.7404,357.304,357.4273,4575.0
2021-04-05 14:30:00,376.8,377.01,376.7,376.99,3359.0,357.4653,357.6645,357.3704,357.6455,3359.0
2021-04-05 14:35:00,376.88,377.16,376.81,377.13,3795.0,357.5412,357.8068,357.4748,357.7783,3795.0
2021-04-05 14:40:00,377.01,377.22,376.58,376.79,5386.0,357.6645,357.8637,357.2566,357.4558,5386.0
2021-04-05 14:45:00,376.97,377.14,376.71,377.1,3349.0,357.6265,357.7878,357.3799,357.7499,3349.0
2021-04-05 14:50:00,377.11,377.11,376.55,376.75,2701.0,357.7594,357.7594,357.2281,357.4178,2701.0
2021-04-05 14:55:00,376.94,377.09,376.47,376.47,5423.0,357.5981,357.7404,357.1522,357.1522,5423.0
2021-04-05 15:00:00,376.28,376.62,376.19,376.33,3799.0,356.9719,357.2945,356.8866,357.0194,3799.0
2021-04-05 15:05:00,376.35,376.76,376.34,376.72,12878.0,357.0384,357.4273,357.0289,357.3894,12878.0
2021-04-05 15:10:00,376.73,376.96,376.33,376.56,9601.0,357.3989,357.6171,357.0194,357.2376,9601.0
2021-04-05 15:15:00,376.56,377.26,376.38,377.13,6176.0,357.2376,357.9017,357.0668,357.7783,6176.0
2021-04-05 15:20:00,377.13,377.13,376.74,376.77,15012.0,357.7783,357.7783,357.4083,357.4368,15012.0
2021-04-05 15:25:00,376.7,376.7,376.49,376.58,4501.0,357.3704,357.3704,357.1712,357.2566,4501.0
2021-04-05 15:30:00,376.6,376.69,375.83,375.89,13268.0,357.2755,357.3609,356.545,356.602,13268.0
2021-04-05 15:35:00,375.84,376.55,375.83,376.33,16733.0,356.5545,357.2281,356.545,357.0194,16733.0
2021-04-05 15:40:00,376.26,376.37,375.8,375.85,18260.0,356.953,357.0573,356.5166,356.564,18260.0
2021-04-05 15:45:00,375.81,375.93,375.47,375.68,27334.0,356.5261,356.6399,356.2035,356.4027,27334.0
2021-04-05 15:50:00,375.69,375.9,375.35,375.62,31365.0,356.4122,356.6114,356.0897,356.3458,31365.0
2021-04-05 15:55:00,375.61,375.81,374.59,375.08,93149.0,356.3363,356.5261,355.3687,355.8335,93149.0
2021-04-06 09:30:00,375.79,377.75,375.02,377.35,39580.0,356.5071,358.3665,355.7766,357.987,39580.0
2021-04-06 09:35:00,377.25,379.68,376.76,378.57,30082.0,357.8922,360.1975,357.4273,359.1444,30082.0
2021-04-06 09:40:00,378.82,379.1,378.31,378.82,10613.0,359.3816,359.6472,358.8978,359.3816,10613.0
2021-04-06 09:45:00,378.81,380.49,378.6,379.95,27173.0,359.3721,360.9659,359.1729,360.4536,27173.0
2021-04-06 09:50:00,379.78,380.27,379.55,379.87,19272.0,360.2924,360.7572,360.0742,360.3777,19272.0
2021-04-06 09:55:00,379.9,380.61,379.68,380.61,11738.0,360.4062,361.0798,360.1975,361.0798,11738.0
2021-04-06 10:00:00,380.54,381.05,380.51,380.89,10137.0,361.0134,361.4972,360.9849,361.3454,10137.0
2021-04-06 10:05:00,380.78,380.82,379.78,380.06,6224.0,361.241,361.279,360.2924,360.558,6224.0
2021-04-06 10:10:00,380.12,381.4,380.02,381.35,16760.0,360.6149,361.8292,360.52,361.7818,16760.0
2021-04-06 10:15:00,381.49,381.81,380.8,381.79,12441.0,361.9146,362.2182,361.26,362.1992,12441.0
2021-04-06 10:20:00,381.57,381.84,380.86,381.36,9020.0,361.9905,362.2466,361.3169,361.7913,9020.0
2021-04-06 10:25:00,381.36,381.36,380.2,380.2,7535.0,361.7913,361.7913,360.6908,360.6908,7535.0
2021-04-06 10:30:00,380.45,381.39,380.19,381.26,6976.0,360.928,361.8197,360.6813,361.6964,6976.0
2021-04-06 10:35:00,381.45,381.72,380.68,380.81,10862.0,361.8767,362.1328,361.1462,361.2695,10862.0
2021-04-06 10:40:00,380.82,380.93,379.95,380.02,6761.0,361.279,361.3833,360.4536,360.52,6761.0
2021-04-06 10:45:00,380.21,380.31,379.6,379.94,6307.0,360.7003,360.7952,360.1216,360.4441,6307.0
2021-04-06 10:50:00,379.92,380.04,378.5,378.87,11478.0,360.4252,360.539,359.078,359.429,11478.0
2021-04-06 10:55:00,378.87,379.06,378.47,378.47,8897.0,359.429,359.6093,359.0496,359.0496,8897.0
2021-04-06 11:00:00,378.47,378.54,377.55,377.67,15737.0,359.0496,359.116,358.1768,358.2906,15737.0
2021-04-06 11:05:00,377.65,378.34,377.33,378.01,5007.0,358.2716,358.9262,357.9681,358.6132,5007.0
2021-04-06 11:10:00,378.19,378.19,377.48,378.08,5081.0,358.7839,358.7839,358.1104,358.6796,5081.0
2021-04-06 11:15:00,378.11,378.94,377.43,378.5,7841.0,358.708,359.4955,358.0629,359.078,7841.0
2021-04-06 11:20:00,378.53,378.82,377.8,378.13,7728.0,359.1065,359.3816,358.414,358.727,7728.0
2021-04-06 11:25:00,378.0,378.0,377.44,377.44,4452.0,358.6037,358.6037,358.0724,358.0724,4452.0
2021-04-06 11:30:00,377.45,378.0,377.25,378.0,4789.0,358.0819,358.6037,357.8922,358.6037,4789.0
2021-04-06 11:35:00,377.96,379.26,377.96,379.26,5483.0,358.5657,359.799,358.5657,359.799,5483.0
2021-04-06 11:40:00,379.26,379.32,378.41,378.53,6512.0,359.799,359.856,358.9927,359.1065,6512.0
2021-04-06 11:45:00,378.45,378.7,378.17,378.68,5405.0,359.0306,359.2678,358.765,359.2488,5405.0
2021-04-06 11:50:00,378.68,378.91,377.9,378.0,5888.0,359.2488,359.467,358.5088,358.6037,5888.0
2021-04-06 11:55:00,377.92,377.92,377.42,377.43,4048.0,358.5278,358.5278,358.0535,358.0629,4048.0
2021-04-06 12:00:00,377.54,377.88,377.5,377.84,2234.0,358.1673,358.4898,358.1293,358.4519,2234.0
2021-04-06 12:05:00,377.84,377.96,377.56,377.6,3415.0,358.4519,358.5657,358.1863,358.2242,3415.0
2021-04-06 12:10:00,377.55,377.92,377.46,377.92,3518.0,358.1768,358.5278,358.0914,358.5278,3518.0
2021-04-06 12:15:00,378.05,378.05,377.58,377.58,4290.0,358.6511,358.6511,358.2052,358.2052,4290.0
2021-04-06 12:20:00,377.56,377.68,377.43,377.43,3533.0,358.1863,358.3001,358.0629,358.0629,3533.0
2021-04-06 12:25:00,377.39,377.57,377.25,377.35,5764.0,358.025,358.1958,357.8922,357.987,5764.0
2021-04-06 12:30:00,377.27,377.27,376.66,376.88,7584.0,357.9111,357.9111,357.3324,357.5412,7584.0
2021-04-06 12:35:00,376.88,377.37,376.8,376.97,4114.0,357.5412,358.006,357.4653,357.6265,4114.0
2021-04-06 12:40:00,377.0,377.28,376.85,377.06,3137.0,357.655,357.9206,357.5127,357.7119,3137.0
2021-04-06 12:45:00,377.1,377.3,377.09,377.24,3158.0,357.7499,357.9396,357.7404,357.8827,3158.0
2021-04-06 12:50:00,377.25,377.53,377.08,377.15,4522.0,357.8922,358.1578,357.7309,357.7973,4522.0
2021-04-06 12:55:00,377.22,377.48,377.09,377.14,3007.0,357.8637,358.1104,357.7404,357.7878,3007.0
2021-04-06 13:00:00,377.14,377.27,376.97,376.97,3643.0,357.7878,357.9111,357.6265,357.6265,3643.0
2021-04-06 13:05:00,377.09,377.19,376.56,376.56,4510.0,357.7404,357.8353,357.2376,357.2376,4510.0
2021-04-06 13:10:00,376.45,376.53,376.25,376.53,4757.0,357.1332,357.2091,356.9435,357.2091,4757.0
2021-04-06 13:15:00,376.58,377.65,376.57,377.18,27820.0,357.2566,358.2716,357.2471,357.8258,27820.0
2021-04-06 13:20:00,376.92,377.16,376.92,376.97,2440.0,357.5791,357.8068,357.5791,357.6265,2440.0
2021-04-06 13:25:00,376.93,377.01,376.37,376.41,4861.0,357.5886,357.6645,357.0573,357.0953,4861.0
2021-04-06 13:30:00,376.3,376.88,376.3,376.71,3698.0,356.9909,357.5412,356.9909,357.3799,3698.0
2021-04-06 13:35:00,376.77,377.27,376.77,376.89,3824.0,357.4368,357.9111,357.4368,357.5506,3824.0
2021-04-06 13:40:00,377.01,377.35,376.91,377.19,2727.0,357.6645,357.987,357.5696,357.8353,2727.0
2021-04-06 13:45:00,377.25,377.39,377.07,377.33,3819.0,357.8922,358.025,357.7214,357.9681,3819.0
2021-04-06 13:50:00,377.19,377.19,376.78,377.0,6252.0,357.8353,357.8353,357.4463,357.655,6252.0
2021-04-06 13:55:00,377.16,377.33,376.91,377.08,5551.0,357.8068,357.9681,357.5696,357.7309,5551.0
2021-04-06 14:00:00,377.14,377.41,377.08,377.36,6314.0,357.7878,358.044,357.7309,357.9965,6314.0
2021-04-06 14:05:00,377.45,377.45,377.17,377.19,5093.0,358.0819,358.0819,357.8163,357.8353,5093.0
2021-04-06 14:10:00,377.3,377.37,376.96,377.03,8091.0,357.9396,358.006,357.6171,357.6835,8091.0
2021-04-06 14:15:00,377.19,377.6,377.17,377.25,4555.0,357.8353,358.2242,357.8163,357.8922,4555.0
2021-04-06 14:20:00,377.1,377.18,376.64,376.75,6337.0,357.7499,357.8258,357.3135,357.4178,6337.0
2021-04-06 14:25:00,376.87,377.0,376.7,376.87,3391.0,357.5317,357.655,357.3704,357.5317,3391.0
2021-04-06 14:30:00,376.85,377.02,376.71,376.98,3929.0,357.5127,357.674,357.3799,357.636,3929.0
2021-04-06 14:35:00,377.04,377.22,376.88,377.15,4694.0,357.6929,357.8637,357.5412,357.7973,4694.0
2021-04-06 14:40:00,377.02,377.32,376.96,377.3,3653.0,357.674,357.9586,357.6171,357.9396,3653.0
2021-04-06 14:45:00,377.18,377.62,376.97,377.6,3981.0,357.8258,358.2432,357.6265,358.2242,3981.0
2021-04-06 14:50:00,377.51,377.51,376.84,376.91,2800.0,358.1388,358.1388,357.5032,357.5696,2800.0
2021-04-06 14:55:00,376.88,377.21,376.81,377.0,2834.0,357.5412,357.8542,357.4748,357.655,2834.0
2021-04-06 15:00:00,377.0,377.03,376.2,376.2,7177.0,357.655,357.6835,356.8961,356.8961,7177.0
2021-04-06 15:05:00,376.2,376.41,376.09,376.18,6633.0,356.8961,357.0953,356.7917,356.8771,6633.0
2021-04-06 15:10:00,376.21,376.46,376.0,376.4,6027.0,356.9055,357.1427,356.7063,357.0858,6027.0
2021-04-06 15:15:00,376.38,376.38,376.13,376.26,6825.0,357.0668,357.0668,356.8296,356.953,6825.0
2021-04-06 15:20:00,376.27,376.38,376.07,376.17,5242.0,356.9625,357.0668,356.7727,356.8676,5242.0
2021-04-06 15:25:00,376.16,376.32,375.94,376.07,3391.0,356.8581,357.0099,356.6494,356.7727,3391.0
2021-04-06 15:30:00,376.11,376.74,376.11,376.63,7936.0,356.8107,357.4083,356.8107,357.304,7936.0
2021-04-06 15:35:00,376.68,377.11,376.53,376.86,8087.0,357.3514,357.7594,357.2091,357.5222,8087.0
2021-04-06 15:40:00,376.9,376.96,376.48,376.57,8612.0,357.5601,357.6171,357.1617,357.2471,8612.0
2021-04-06 15:45:00,376.55,376.73,376.18,376.38,7897.0,357.2281,357.3989,356.8771,357.0668,7897.0
2021-04-06 15:50:00,376.3,376.3,375.7,375.91,18674.0,356.9909,356.9909,356.4217,356.6209,18674.0
2021-04-06 15:55:00,375.92,376.1,375.42,375.47,44196.0,356.6304,356.8012,356.1561,356.2035,44196.0
2021-04-07 09:30:00,375.75,378.88,375.67,378.22,25499.0,356.4691,359.4385,356.3932,358.8124,25499.0
2021-04-07 09:35:00,378.63,378.63,377.4,377.4,19378.0,359.2014,359.2014,358.0345,358.0345,19378.0
2021-04-07 09:40:00,377.41,377.96,377.09,377.16,6090.0,358.044,358.5657,357.7404,357.8068,6090.0
2021-04-07 09:45:00,376.41,376.88,375.89,376.88,19271.0,357.0953,357.5412,356.602,357.5412,19271.0
2021-04-07 09:50:00,376.52,376.55,375.61,375.61,9574.0,357.1996,357.2281,356.3363,356.3363,9574.0
2021-04-07 09:55:00,375.27,375.53,374.82,375.01,8687.0,356.0138,356.2604,355.5869,355.7671,8687.0
2021-04-07 10:00:00,375.0,375.17,374.03,374.87,7180.0,355.7576,355.9189,354.8374,355.6343,7180.0
2021-04-07 10:05:00,374.93,374.93,374.36,374.7,4997.0,355.6912,355.6912,355.1505,355.473,4997.0
2021-04-07 10:10:00,374.69,375.18,374.63,375.0,3013.0,355.4635,355.9284,355.4066,355.7576,3013.0
2021-04-07 10:15:00,375.0,375.28,374.42,375.28,24674.0,355.7576,356.0233,355.2074,356.0233,24674.0
2021-04-07 10:20:00,375.0,375.79,374.89,375.67,5743.0,355.7576,356.5071,355.6533,356.3932,5743.0
2021-04-07 10:25:00,375.61,376.38,375.45,376.38,2917.0,356.3363,357.0668,356.1845,357.0668,2917.0
2021-04-07 10:30:00,376.47,377.05,376.31,376.91,6362.0,357.1522,357.7024,357.0004,357.5696,6362.0
2021-04-07 10:35:00,376.88,377.6,376.69,377.08,16905.0,357.5412,358.2242,357.3609,357.7309,16905.0
2021-04-07 10:40:00,377.06,377.11,376.46,376.46,3870.0,357.7119,357.7594,357.1427,357.1427,3870.0
2021-04-07 10:45:00,376.61,376.91,376.36,376.38,9101.0,357.285,357.5696,357.0478,357.0668,9101.0
2021-04-07 10:50:00,376.21,376.74,375.76,376.54,5364.0,356.9055,357.4083,356.4786,357.2186,5364.0
2021-04-07 10:55:00,376.39,376.6,376.22,376.22,5296.0,357.0763,357.2755,356.915,356.915,5296.0
2021-04-07 11:00:00,376.13,376.2,375.67,376.06,5740.0,356.8296,356.8961,356.3932,356.7632,5740.0
2021-04-07 11:05:00,376.06,376.37,375.42,375.53,5338.0,356.7632,357.0573,356.1561,356.2604,5338.0
2021-04-07 11:10:00,375.54,375.78,375.48,375.58,4911.0,356.2699,356.4976,356.213,356.3079,4911.0
2021-04-07 11:15:00,375.53,375.58,374.92,374.92,4913.0,356.2604,356.3079,355.6817,355.6817,4913.0
2021-04-07 11:20:00,374.86,374.86,374.41,374.55,3491.0,355.6248,355.6248,355.1979,355.3307,3491.0
2021-04-07 11:25:00,374.57,374.88,374.43,374.88,2600.0,355.3497,355.6438,355.2169,355.6438,2600.0
2021-04-07 11:30:00,374.72,374.72,374.2,374.49,2112.0,355.492,355.492,354.9987,355.2738,2112.0
2021-04-07 11:35:00,374.4,374.4,373.55,373.72,5155.0,355.1884,355.1884,354.382,354.5433,5155.0
2021-04-07 11:40:00,373.64,373.8,373.35,373.52,5363.0,354.4674,354.6192,354.1923,354.3536,5363.0
2021-04-07 11:45:00,373.63,374.04,373.48,374.03,2701.0,354.4579,354.8469,354.3156,354.8374,2701.0
2021-04-07 11:50:00,374.24,374.25,373.62,374.01,4125.0,355.0366,355.0461,354.4484,354.8184,4125.0
2021-04-07 11:55:00,373.9,373.9,373.38,373.44,7029.0,354.7141,354.7141,354.2208,354.2777,7029.0
2021-04-07 12:00:00,373.45,373.59,373.28,373.59,3026.0,354.2872,354.42,354.1259,354.42,3026.0
2021-04-07 12:05:00,373.59,373.9,373.54,373.58,4431.0,354.42,354.7141,354.3725,354.4105,4431.0
2021-04-07 12:10:00,373.6,373.76,373.26,373.63,5407.0,354.4295,354.5813,354.1069,354.4579,5407.0
2021-04-07 12:15:00,373.72,373.72,372.44,372.49,13905.0,354.5433,354.5433,353.329,353.3764,13905.0
2021-04-07 12:20:00,372.66,373.01,372.41,372.87,15085.0,353.5377,353.8697,353.3005,353.7369,15085.0
2021-04-07 12:25:00,372.68,373.12,372.68,372.84,7230.0,353.5567,353.9741,353.5567,353.7085,7230.0
2021-04-07 12:30:00,372.79,373.36,372.76,373.11,6561.0,353.661,354.2018,353.6326,353.9646,6561.0
2021-04-07 12:35:00,373.11,373.23,372.9,373.01,9406.0,353.9646,354.0785,353.7654,353.8697,9406.0
2021-04-07 12:40:00,373.02,373.28,372.76,373.04,13182.0,353.8792,354.1259,353.6326,353.8982,13182.0
2021-04-07 12:45:00,373.25,373.66,372.97,373.13,14395.0,354.0974,354.4864,353.8318,353.9836,14395.0
2021-04-07 12:50:00,373.2,373.63,373.11,373.58,5984.0,354.05,354.4579,353.9646,354.4105,5984.0
2021-04-07 12:55:00,373.48,373.64,373.01,373.01,4058.0,354.3156,354.4674,353.8697,353.8697,4058.0
2021-04-07 13:00:00,373.13,373.3,372.85,372.96,6451.0,353.9836,354.1449,353.718,353.8223,6451.0
2021-04-07 13:05:00,373.03,373.18,372.79,372.81,2100.0,353.8887,354.031,353.661,353.68,2100.0
2021-04-07 13:10:00,372.96,373.14,372.71,372.72,13511.0,353.8223,353.9931,353.5851,353.5946,13511.0
2021-04-07 13:15:00,372.71,372.97,372.44,372.55,7983.0,353.5851,353.8318,353.329,353.4333,7983.0
2021-04-07 13:20:00,372.69,372.92,372.52,372.52,4363.0,353.5662,353.7844,353.4049,353.4049,4363.0
2021-04-07 13:25:00,372.6,372.86,372.5,372.86,6078.0,353.4808,353.7274,353.3859,353.7274,6078.0
2021-04-07 13:30:00,372.86,373.15,372.78,373.1,1813.0,353.7274,354.0026,353.6515,353.9551,1813.0
2021-04-07 13:35:00,373.05,373.4,372.95,373.28,4582.0,353.9077,354.2397,353.8128,354.1259,4582.0
2021-04-07 13:40:00,373.32,373.6,373.32,373.6,4094.0,354.1638,354.4295,354.1638,354.4295,4094.0
2021-04-07 13:45:00,373.75,373.75,373.37,373.44,8197.0,354.5718,354.5718,354.2113,354.2777,8197.0
2021-04-07 13:50:00,373.44,373.44,373.0,373.23,3749.0,354.2777,354.2777,353.8603,354.0785,3749.0
2021-04-07 13:55:00,373.19,373.24,372.82,372.99,4031.0,354.0405,354.0879,353.6895,353.8508,4031.0
2021-04-07 14:00:00,373.09,373.48,372.93,373.47,4895.0,353.9456,354.3156,353.7938,354.3061,4895.0
2021-04-07 14:05:00,373.32,373.59,373.24,373.53,4025.0,354.1638,354.42,354.0879,354.3631,4025.0
2021-04-07 14:10:00,373.64,373.9,373.43,373.54,5426.0,354.4674,354.7141,354.2682,354.3725,5426.0
2021-04-07 14:15:00,373.42,373.42,372.78,372.86,6910.0,354.2587,354.2587,353.6515,353.7274,6910.0
2021-04-07 14:20:00,372.86,373.24,372.82,373.24,5167.0,353.7274,354.0879,353.6895,354.0879,5167.0
2021-04-07 14:25:00,373.23,373.34,372.85,372.91,5156.0,354.0785,354.1828,353.718,353.7749,5156.0
2021-04-07 14:30:00,372.94,373.09,372.92,372.98,2900.0,353.8033,353.9456,353.7844,353.8413,2900.0
2021-04-07 14:35:00,372.96,373.04,372.78,372.94,7221.0,353.8223,353.8982,353.6515,353.8033,7221.0
2021-04-07 14:40:00,372.94,372.95,372.75,372.88,3903.0,353.8033,353.8128,353.6231,353.7464,3903.0
2021-04-07 14:45:00,372.88,373.32,372.88,373.28,3700.0,353.7464,354.1638,353.7464,354.1259,3700.0
2021-04-07 14:50:00,373.39,373.64,373.39,373.56,5870.0,354.2302,354.4674,354.2302,354.3915,5870.0
2021-04-07 14:55:00,373.54,373.68,373.08,373.08,6521.0,354.3725,354.5054,353.9361,353.9361,6521.0
2021-04-07 15:00:00,373.1,373.66,373.09,373.65,5902.0,353.9551,354.4864,353.9456,354.4769,5902.0
2021-04-07 15:05:00,373.51,373.55,373.37,373.42,3462.0,354.3441,354.382,354.2113,354.2587,3462.0
2021-04-07 15:10:00,373.35,373.83,373.35,373.51,4110.0,354.1923,354.6477,354.1923,354.3441,4110.0
2021-04-07 15:15:00,373.47,373.58,373.29,373.49,5606.0,354.3061,354.4105,354.1354,354.3251,5606.0
2021-04-07 15:20:00,373.51,373.79,373.39,373.44,4517.0,354.3441,354.6097,354.2302,354.2777,4517.0
2021-04-07 15:25:00,373.48,373.5,373.23,373.44,3088.0,354.3156,354.3346,354.0785,354.2777,3088.0
2021-04-07 15:30:00,373.34,373.41,373.07,373.32,4912.0,354.1828,354.2492,353.9267,354.1638,4912.0
2021-04-07 15:35:00,373.32,373.82,373.08,373.69,7849.0,354.1638,354.6382,353.9361,354.5148,7849.0
2021-04-07 15:40:00,373.65,374.05,373.54,374.02,9530.0,354.4769,354.8564,354.3725,354.8279,9530.0
2021-04-07 15:45:00,374.01,374.43,373.95,374.21,12408.0,354.8184,355.2169,354.7615,355.0082,12408.0
2021-04-07 15:50:00,374.35,374.75,374.08,374.5,20977.0,355.141,355.5205,354.8848,355.2833,20977.0
2021-04-07 15:55:00,374.49,374.95,374.37,374.79,44907.0,355.2738,355.7102,355.16,355.5584,44907.0
2021-04-08 09:30:00,372.29,374.53,372.29,373.39,42312.0,353.1867,355.3117,353.1867,354.2302,42312.0
2021-04-08 09:35:00,373.43,373.62,371.62,372.3,15057.0,354.2682,354.4484,352.5511,353.1962,15057.0
2021-04-08 09:40:00,372.3,372.7,371.68,372.07,7164.0,353.1962,353.5756,352.608,352.978,7164.0
2021-04-08 09:45:00,372.13,372.13,370.0,370.65,14464.0,353.0349,353.0349,351.0142,351.6308,14464.0
2021-04-08 09:50:00,370.65,370.66,369.77,369.86,10864.0,351.6308,351.6403,350.796,350.8814,10864.0
2021-04-08 09:55:00,370.18,370.18,369.0,369.21,9297.0,351.185,351.185,350.0655,350.2647,9297.0
2021-04-08 10:00:00,369.36,369.67,368.76,368.91,11797.0,350.407,350.7011,349.8378,349.9801,11797.0
2021-04-08 10:05:00,368.71,369.93,368.63,369.46,11737.0,349.7904,350.9478,349.7145,350.5019,11737.0
2021-04-08 10:10:00,369.19,369.73,369.01,369.73,10076.0,350.2458,350.758,350.075,350.758,10076.0
2021-04-08 10:15:00,369.45,370.25,369.45,370.04,9985.0,350.4924,351.2514,350.4924,351.0521,9985.0
2021-04-08 10:20:00,369.96,370.04,368.95,369.21,16090.0,350.9762,351.0521,350.0181,350.2647,16090.0
2021-04-08 10:25:00,369.3,369.3,368.89,369.09,11436.0,350.3501,350.3501,349.9612,350.1509,11436.0
2021-04-08 10:30:00,369.07,370.55,369.07,370.32,14760.0,350.1319,351.536,350.1319,351.3178,14760.0
2021-04-08 10:35:00,370.39,370.94,369.94,370.77,11949.0,351.3842,351.906,350.9573,351.7447,11949.0
2021-04-08 10:40:00,370.94,371.28,370.58,370.97,9373.0,351.906,352.2285,351.5644,351.9344,9373.0
2021-04-08 10:45:00,370.97,371.14,370.45,370.7,11073.0,351.9344,352.0957,351.4411,351.6783,11073.0
2021-04-08 10:50:00,370.7,370.7,369.7,369.75,10915.0,351.6783,351.6783,350.7296,350.777,10915.0
2021-04-08 10:55:00,369.95,370.37,369.69,370.12,7697.0,350.9668,351.3652,350.7201,351.128,7697.0
2021-04-08 11:00:00,370.3,370.9,370.22,370.9,5682.0,351.2988,351.868,351.2229,351.868,5682.0
2021-04-08 11:05:00,370.84,371.33,370.61,371.33,5367.0,351.8111,352.2759,351.5929,352.2759,5367.0
2021-04-08 11:10:00,371.26,371.77,371.19,371.61,5283.0,352.2095,352.6934,352.1431,352.5416,5283.0
2021-04-08 11:15:00,371.81,371.91,371.08,371.26,7186.0,352.7313,352.8262,352.0388,352.2095,7186.0
2021-04-08 11:20:00,371.37,371.37,370.66,370.91,4570.0,352.3139,352.3139,351.6403,351.8775,4570.0
2021-04-08 11:25:00,371.0,371.13,370.91,371.12,3631.0,351.9629,352.0862,351.8775,352.0767,3631.0
2021-04-08 11:30:00,370.94,371.48,370.94,371.31,7719.0,351.906,352.4182,351.906,352.257,7719.0
2021-04-08 11:35:00,371.33,371.33,370.76,371.19,7335.0,352.2759,352.2759,351.7352,352.1431,7335.0
2021-04-08 11:40:00,371.3,371.76,371.07,371.76,3922.0,352.2475,352.6839,352.0293,352.6839,3922.0
2021-04-08 11:45:00,371.8,372.38,371.55,372.11,10021.0,352.7218,353.2721,352.4847,353.0159,10021.0
2021-04-08 11:50:00,372.07,372.51,371.95,372.51,9899.0,352.978,353.3954,352.8641,353.3954,9899.0
2021-04-08 11:55:00,372.58,372.58,371.46,371.8,12734.0,353.4618,353.4618,352.3993,352.7218,12734.0
2021-04-08 12:00:00,371.63,372.02,371.63,371.93,2462.0,352.5606,352.9305,352.5606,352.8452,2462.0
2021-04-08 12:05:00,371.92,372.15,371.87,372.15,4681.0,352.8357,353.0539,352.7882,353.0539,4681.0
2021-04-08 12:10:00,372.23,372.38,372.04,372.38,1514.0,353.1298,353.2721,352.9495,353.2721,1514.0
2021-04-08 12:15:00,372.52,372.74,372.41,372.43,2952.0,353.4049,353.6136,353.3005,353.3195,2952.0
2021-04-08 12:20:00,372.55,372.77,372.51,372.74,3774.0,353.4333,353.6421,353.3954,353.6136,3774.0
2021-04-08 12:25:00,372.74,372.75,372.45,372.58,3273.0,353.6136,353.6231,353.3385,353.4618,3273.0
2021-04-08 12:30:00,372.57,372.78,372.45,372.62,2985.0,353.4523,353.6515,353.3385,353.4998,2985.0
2021-04-08 12:35:00,372.63,372.74,372.39,372.39,3504.0,353.5092,353.6136,353.2816,353.2816,3504.0
2021-04-08 12:40:00,372.44,372.44,372.04,372.08,4374.0,353.329,353.329,352.9495,352.9875,4374.0
2021-04-08 12:45:00,372.04,372.43,372.04,372.42,4375.0,352.9495,353.3195,352.9495,353.31,4375.0
2021-04-08 12:50:00,372.36,372.51,372.31,372.31,9060.0,353.2531,353.3954,353.2057,353.2057,9060.0
2021-04-08 12:55:00,372.27,372.65,372.19,372.65,3204.0,353.1677,353.5282,353.0918,353.5282,3204.0
2021-04-08 13:00:00,372.62,372.66,372.25,372.43,3176.0,353.4998,353.5377,353.1487,353.3195,3176.0
2021-04-08 13:05:00,372.35,373.24,372.35,373.15,6468.0,353.2436,354.0879,353.2436,354.0026,6468.0
2021-04-08 13:10:00,373.15,373.22,372.83,373.2,3186.0,354.0026,354.069,353.699,354.05,3186.0
2021-04-08 13:15:00,373.16,373.57,373.11,373.45,10282.0,354.012,354.401,353.9646,354.2872,10282.0
2021-04-08 13:20:00,373.47,374.04,373.46,373.6,13099.0,354.3061,354.8469,354.2967,354.4295,13099.0
2021-04-08 13:25:00,373.64,373.93,373.55,373.55,16213.0,354.4674,354.7425,354.382,354.382,16213.0
2021-04-08 13:30:00,373.7,373.79,373.5,373.5,9735.0,354.5243,354.6097,354.3346,354.3346,9735.0
2021-04-08 13:35:00,373.54,373.66,372.58,372.58,13038.0,354.3725,354.4864,353.4618,353.4618,13038.0
2021-04-08 13:40:00,372.79,373.21,372.29,372.78,8623.0,353.661,354.0595,353.1867,353.6515,8623.0
2021-04-08 13:45:00,372.77,373.17,372.65,372.92,10141.0,353.6421,354.0215,353.5282,353.7844,10141.0
2021-04-08 13:50:00,372.71,372.88,372.55,372.59,6546.0,353.5851,353.7464,353.4333,353.4713,6546.0
2021-04-08 13:55:00,372.57,372.88,372.54,372.77,6088.0,353.4523,353.7464,353.4239,353.6421,6088.0
2021-04-08 14:00:00,372.82,372.86,372.34,372.75,7572.0,353.6895,353.7274,353.2341,353.6231,7572.0
2021-04-08 14:05:00,372.68,373.47,372.58,373.36,11264.0,353.5567,354.3061,353.4618,354.2018,11264.0
2021-04-08 14:10:00,373.25,373.61,373.05,373.3,8384.0,354.0974,354.439,353.9077,354.1449,8384.0
2021-04-08 14:15:00,373.31,373.53,373.17,373.17,12444.0,354.1543,354.3631,354.0215,354.0215,12444.0
2021-04-08 14:20:00,373.26,373.53,373.0,373.53,7059.0,354.1069,354.3631,353.8603,354.3631,7059.0
2021-04-08 14:25:00,373.44,373.82,373.43,373.62,10471.0,354.2777,354.6382,354.2682,354.4484,10471.0
2021-04-08 14:30:00,373.56,374.23,373.55,374.23,10465.0,354.3915,355.0271,354.382,355.0271,10465.0
2021-04-08 14:35:00,374.23,374.27,374.08,374.12,2117.0,355.0271,355.0651,354.8848,354.9228,2117.0
2021-04-08 14:40:00,374.02,374.35,373.85,374.24,4902.0,354.8279,355.141,354.6666,355.0366,4902.0
2021-04-08 14:45:00,374.22,374.49,374.06,374.39,7403.0,355.0177,355.2738,354.8659,355.1789,7403.0
2021-04-08 14:50:00,374.26,374.26,373.82,373.93,7255.0,355.0556,355.0556,354.6382,354.7425,7255.0
2021-04-08 14:55:00,373.91,374.21,373.75,374.12,9855.0,354.7236,355.0082,354.5718,354.9228,9855.0
2021-04-08 15:00:00,374.02,374.17,373.8,373.95,7820.0,354.8279,354.9702,354.6192,354.7615,7820.0
2021-04-08 15:05:00,373.81,374.03,373.63,373.91,8616.0,354.6287,354.8374,354.4579,354.7236,8616.0
2021-04-08 15:10:00,373.85,373.86,373.55,373.67,7940.0,354.6666,354.6761,354.382,354.4959,7940.0
2021-04-08 15:15:00,373.74,373.92,373.61,373.86,8078.0,354.5623,354.733,354.439,354.6761,8078.0
2021-04-08 15:20:00,373.81,374.0,373.62,373.92,8404.0,354.6287,354.8089,354.4484,354.733,8404.0
2021-04-08 15:25:00,373.91,374.14,373.69,373.75,10439.0,354.7236,354.9418,354.5148,354.5718,10439.0
2021-04-08 15:30:00,373.82,374.04,373.72,373.8,9879.0,354.6382,354.8469,354.5433,354.6192,9879.0
2021-04-08 15:35:00,373.9,374.24,373.69,374.09,10808.0,354.7141,355.0366,354.5148,354.8943,10808.0
2021-04-08 15:40:00,374.02,374.17,373.8,374.07,14888.0,354.8279,354.9702,354.6192,354.8753,14888.0
2021-04-08 15:45:00,374.04,374.3,374.02,374.16,11971.0,354.8469,355.0935,354.8279,354.9607,11971.0
2021-04-08 15:50:00,374.03,374.33,373.76,374.24,19158.0,354.8374,355.122,354.5813,355.0366,19158.0
2021-04-08 15:55:00,374.21,374.46,373.82,374.07,48902.0,355.0082,355.2453,354.6382,354.8753,48902.0
2021-04-09 09:30:00,375.64,377.89,374.01,377.56,38177.0,356.3648,358.4993,354.8184,358.1863,38177.0
2021-04-09 09:35:00,377.68,377.68,376.35,376.94,11260.0,358.3001,358.3001,357.0384,357.5981,11260.0
2021-04-09 09:40:00,376.94,377.12,374.27,374.79,8044.0,357.5981,357.7688,355.0651,355.5584,8044.0
2021-04-09 09:45:00,374.31,374.77,373.79,374.17,10007.0,355.103,355.5394,354.6097,354.9702,10007.0
2021-04-09 09:50:00,374.16,375.92,374.14,375.48,7599.0,354.9607,356.6304,354.9418,356.213,7599.0
2021-04-09 09:55:00,375.1,375.17,374.09,374.15,5114.0,355.8525,355.9189,354.8943,354.9512,5114.0
2021-04-09 10:00:00,374.21,374.21,373.17,373.65,8860.0,355.0082,355.0082,354.0215,354.4769,8860.0
2021-04-09 10:05:00,373.81,375.23,373.56,374.79,7135.0,354.6287,355.9758,354.3915,355.5584,7135.0
2021-04-09 10:10:00,374.86,374.92,373.74,374.0,8959.0,355.6248,355.6817,354.5623,354.8089,8959.0
2021-04-09 10:15:00,374.1,374.38,373.38,373.52,6412.0,354.9038,355.1694,354.2208,354.3536,6412.0
2021-04-09 10:20:00,373.26,374.2,373.23,373.85,8933.0,354.1069,354.9987,354.0785,354.6666,8933.0
2021-04-09 10:25:00,373.77,374.5,373.32,374.34,5419.0,354.5907,355.2833,354.1638,355.1315,5419.0
2021-04-09 10:30:00,374.02,374.02,373.39,373.52,5514.0,354.8279,354.8279,354.2302,354.3536,5514.0
2021-04-09 10:35:00,373.5,373.57,373.08,373.17,7811.0,354.3346,354.401,353.9361,354.0215,7811.0
2021-04-09 10:40:00,373.15,373.39,372.52,373.05,6326.0,354.0026,354.2302,353.4049,353.9077,6326.0
2021-04-09 10:45:00,373.18,373.91,373.16,373.86,5347.0,354.031,354.7236,354.012,354.6761,5347.0
2021-04-09 10:50:00,373.68,373.89,373.44,373.59,7890.0,354.5054,354.7046,354.2777,354.42,7890.0
2021-04-09 10:55:00,373.64,373.84,373.3,373.42,8965.0,354.4674,354.6572,354.1449,354.2587,8965.0
2021-04-09 11:00:00,373.71,374.25,373.61,374.14,12479.0,354.5338,355.0461,354.439,354.9418,12479.0
2021-04-09 11:05:00,374.19,374.22,373.76,373.99,6646.0,354.9892,355.0177,354.5813,354.7995,6646.0
2021-04-09 11:10:00,373.88,373.88,373.43,373.49,6030.0,354.6951,354.6951,354.2682,354.3251,6030.0
2021-04-09 11:15:00,373.52,373.89,373.29,373.29,7195.0,354.3536,354.7046,354.1354,354.1354,7195.0
2021-04-09 11:20:00,373.38,373.55,373.12,373.27,6223.0,354.2208,354.382,353.9741,354.1164,6223.0
2021-04-09 11:25:00,373.33,373.52,373.1,373.29,3333.0,354.1733,354.3536,353.9551,354.1354,3333.0
2021-04-09 11:30:00,373.31,373.6,373.31,373.46,2001.0,354.1543,354.4295,354.1543,354.2967,2001.0
2021-04-09 11:35:00,373.45,373.6,373.32,373.56,3689.0,354.2872,354.4295,354.1638,354.3915,3689.0
2021-04-09 11:40:00,373.56,373.62,373.2,373.33,3703.0,354.3915,354.4484,354.05,354.1733,3703.0
2021-04-09 11:45:00,373.42,373.6,373.3,373.6,2006.0,354.2587,354.4295,354.1449,354.4295,2006.0
2021-04-09 11:50:00,373.55,373.65,373.37,373.62,4931.0,354.382,354.4769,354.2113,354.4484,4931.0
2021-04-09 11:55:00,373.62,373.76,373.44,373.49,8545.0,354.4484,354.5813,354.2777,354.3251,8545.0
2021-04-09 12:00:00,373.57,374.07,372.88,372.9,11542.0,354.401,354.8753,353.7464,353.7654,11542.0
2021-04-09 12:05:00,372.9,373.02,372.73,372.79,4805.0,353.7654,353.8792,353.6041,353.661,4805.0
2021-04-09 12:10:00,372.84,373.07,372.79,372.87,5085.0,353.7085,353.9267,353.661,353.7369,5085.0
2021-04-09 12:15:00,372.86,373.29,372.86,373.1,3338.0,353.7274,354.1354,353.7274,353.9551,3338.0
2021-04-09 12:20:00,373.3,373.5,373.1,373.27,3424.0,354.1449,354.3346,353.9551,354.1164,3424.0
2021-04-09 12:25:00,373.26,373.62,373.23,373.56,2752.0,354.1069,354.4484,354.0785,354.3915,2752.0
2021-04-09 12:30:00,373.51,373.89,373.51,373.74,3416.0,354.3441,354.7046,354.3441,354.5623,3416.0
2021-04-09 12:35:00,373.86,374.16,373.8,373.96,2903.0,354.6761,354.9607,354.6192,354.771,2903.0
2021-04-09 12:40:00,374.0,374.17,373.84,373.97,10088.0,354.8089,354.9702,354.6572,354.7805,10088.0
2021-04-09 12:45:00,374.01,374.44,373.93,374.0,8433.0,354.8184,355.2264,354.7425,354.8089,8433.0
2021-04-09 12:50:00,373.91,374.13,373.61,374.01,5939.0,354.7236,354.9323,354.439,354.8184,5939.0
2021-04-09 12:55:00,373.99,374.6,373.98,374.4,4681.0,354.7995,355.3782,354.79,355.1884,4681.0
2021-04-09 13:00:00,374.53,374.59,374.03,374.1,3438.0,355.3117,355.3687,354.8374,354.9038,3438.0
2021-04-09 13:05:00,374.09,374.2,373.95,374.09,3203.0,354.8943,354.9987,354.7615,354.8943,3203.0
2021-04-09 13:10:00,374.02,374.13,373.96,374.02,3562.0,354.8279,354.9323,354.771,354.8279,3562.0
2021-04-09 13:15:00,373.82,374.0,373.52,373.84,2052.0,354.6382,354.8089,354.3536,354.6572,2052.0
2021-04-09 13:20:00,373.92,374.04,373.87,373.98,2797.0,354.733,354.8469,354.6856,354.79,2797.0
2021-04-09 13:25:00,374.12,374.22,373.89,373.89,1518.0,354.9228,355.0177,354.7046,354.7046,1518.0
2021-04-09 13:30:00,373.87,373.99,373.66,373.96,2650.0,354.6856,354.7995,354.4864,354.771,2650.0
2021-04-09 13:35:00,373.91,374.22,373.87,373.9,6534.0,354.7236,355.0177,354.6856,354.7141,6534.0
2021-04-09 13:40:00,374.03,374.44,374.01,374.02,5801.0,354.8374,355.2264,354.8184,354.8279,5801.0
2021-04-09 13:45:00,374.15,374.48,373.97,374.15,26244.0,354.9512,355.2643,354.7805,354.9512,26244.0
2021-04-09 13:50:00,374.08,374.14,373.85,374.03,3700.0,354.8848,354.9418,354.6666,354.8374,3700.0
2021-04-09 13:55:00,374.06,374.15,373.93,374.15,8774.0,354.8659,354.9512,354.7425,354.9512,8774.0
2021-04-09 14:00:00,374.15,374.15,373.8,374.09,47080.0,354.9512,354.9512,354.6192,354.8943,47080.0
2021-04-09 14:05:00,374.14,375.08,374.04,374.93,12008.0,354.9418,355.8335,354.8469,355.6912,12008.0
2021-04-09 14:10:00,375.08,375.75,375.07,375.66,9468.0,355.8335,356.4691,355.824,356.3838,9468.0
2021-04-09 14:15:00,375.72,375.72,375.23,375.23,6427.0,356.4407,356.4407,355.9758,355.9758,6427.0
2021-04-09 14:20:00,375.25,375.27,374.83,374.88,4952.0,355.9948,356.0138,355.5964,355.6438,4952.0
2021-04-09 14:25:00,375.06,375.15,374.89,375.13,2787.0,355.8145,355.8999,355.6533,355.881,2787.0
2021-04-09 14:30:00,375.21,375.68,374.96,375.6,3730.0,355.9569,356.4027,355.7197,356.3268,3730.0
2021-04-09 14:35:00,375.52,375.66,375.3,375.52,2306.0,356.2509,356.3838,356.0422,356.2509,2306.0
2021-04-09 14:40:00,375.63,375.79,375.62,375.64,3509.0,356.3553,356.5071,356.3458,356.3648,3509.0
2021-04-09 14:45:00,375.75,376.05,375.65,375.82,4160.0,356.4691,356.7537,356.3743,356.5356,4160.0
2021-04-09 14:50:00,375.85,375.89,375.72,375.82,2415.0,356.564,356.602,356.4407,356.5356,2415.0
2021-04-09 14:55:00,375.81,375.81,375.14,375.23,2500.0,356.5261,356.5261,355.8904,355.9758,2500.0
2021-04-09 15:00:00,375.11,375.68,375.1,375.62,4478.0,355.862,356.4027,355.8525,356.3458,4478.0
2021-04-09 15:05:00,375.63,375.84,375.48,375.78,5795.0,356.3553,356.5545,356.213,356.4976,5795.0
2021-04-09 15:10:00,375.67,375.67,375.36,375.54,4142.0,356.3932,356.3932,356.0992,356.2699,4142.0
2021-04-09 15:15:00,375.41,376.14,375.38,376.13,6004.0,356.1466,356.8391,356.1181,356.8296,6004.0
2021-04-09 15:20:00,376.02,376.15,375.86,376.06,8885.0,356.7253,356.8486,356.5735,356.7632,8885.0
2021-04-09 15:25:00,376.06,376.62,376.06,376.61,5326.0,356.7632,357.2945,356.7632,357.285,5326.0
2021-04-09 15:30:00,376.73,376.93,376.48,376.89,11654.0,357.3989,357.5886,357.1617,357.5506,11654.0
2021-04-09 15:35:00,376.93,377.28,376.75,377.11,14817.0,357.5886,357.9206,357.4178,357.7594,14817.0
2021-04-09 15:40:00,377.11,377.3,376.94,377.02,16762.0,357.7594,357.9396,357.5981,357.674,16762.0
2021-04-09 15:45:00,377.04,377.4,377.04,377.23,8599.0,357.6929,358.0345,357.6929,357.8732,8599.0
2021-04-09 15:50:00,377.34,378.0,377.29,377.77,35352.0,357.9776,358.6037,357.9301,358.3855,35352.0
2021-04-09 15:55:00,377.77,378.08,376.93,377.0,94832.0,358.3855,358.6796,357.5886,357.655,94832.0
2021-04-12 09:30:00,377.83,378.0,376.68,378.0,34366.0,358.4424,358.6037,357.3514,358.6037,34366.0
2021-04-12 09:35:00,377.99,378.84,377.61,377.91,5579.0,358.5942,359.4006,358.2337,358.5183,5579.0
2021-04-12 09:40:00,377.72,378.47,377.48,378.27,4101.0,358.3381,359.0496,358.1104,358.8598,4101.0
2021-04-12 09:45:00,378.12,378.52,376.93,377.11,8430.0,358.7175,359.097,357.5886,357.7594,8430.0
2021-04-12 09:50:00,376.91,377.05,376.08,376.55,8797.0,357.5696,357.7024,356.7822,357.2281,8797.0
2021-04-12 09:55:00,376.4,376.81,376.1,376.42,6940.0,357.0858,357.4748,356.8012,357.1048,6940.0
2021-04-12 10:00:00,376.84,376.84,376.26,376.29,5824.0,357.5032,357.5032,356.953,356.9814,5824.0
2021-04-12 10:05:00,376.24,377.16,375.8,376.75,10616.0,356.934,357.8068,356.5166,357.4178,10616.0
2021-04-12 10:10:00,376.79,377.23,376.45,377.23,4995.0,357.4558,357.8732,357.1332,357.8732,4995.0
2021-04-12 10:15:00,377.41,377.61,376.76,377.5,5496.0,358.044,358.2337,357.4273,358.1293,5496.0
2021-04-12 10:20:00,377.48,378.38,377.39,378.38,10441.0,358.1104,358.9642,358.025,358.9642,10441.0
2021-04-12 10:25:00,378.13,378.52,377.86,377.99,11616.0,358.727,359.097,358.4709,358.5942,11616.0
2021-04-12 10:30:00,377.94,378.01,377.55,377.94,7762.0,358.5468,358.6132,358.1768,358.5468,7762.0
2021-04-12 10:35:00,378.01,378.16,377.61,377.61,8222.0,358.6132,358.7555,358.2337,358.2337,8222.0
2021-04-12 10:40:00,377.71,378.07,377.69,377.84,6037.0,358.3286,358.6701,358.3096,358.4519,6037.0
2021-04-12 10:45:00,377.77,377.77,376.9,377.11,10234.0,358.3855,358.3855,357.5601,357.7594,10234.0
2021-04-12 10:50:00,377.17,377.31,376.5,376.59,12320.0,357.8163,357.9491,357.1807,357.266,12320.0
2021-04-12 10:55:00,376.5,377.32,376.37,377.32,11043.0,357.1807,357.9586,357.0573,357.9586,11043.0
2021-04-12 11:00:00,377.13,377.17,376.38,376.4,3109.0,357.7783,357.8163,357.0668,357.0858,3109.0
2021-04-12 11:05:00,376.37,376.38,375.82,376.08,6905.0,357.0573,357.0668,356.5356,356.7822,6905.0
2021-04-12 11:10:00,375.91,376.58,375.88,376.35,6312.0,356.6209,357.2566,356.5925,357.0384,6312.0
2021-04-12 11:15:00,376.28,377.12,376.24,376.9,7225.0,356.9719,357.7688,356.934,357.5601,7225.0
2021-04-12 11:20:00,376.81,377.18,376.75,377.04,2539.0,357.4748,357.8258,357.4178,357.6929,2539.0
2021-04-12 11:25:00,376.96,377.21,376.78,376.87,2600.0,357.6171,357.8542,357.4463,357.5317,2600.0
2021-04-12 11:30:00,376.99,377.06,376.41,376.48,4443.0,357.6455,357.7119,357.0953,357.1617,4443.0
2021-04-12 11:35:00,376.48,377.01,376.47,377.01,3152.0,357.1617,357.6645,357.1522,357.6645,3152.0
2021-04-12 11:40:00,376.93,377.63,376.5,377.58,23746.0,357.5886,358.2527,357.1807,358.2052,23746.0
2021-04-12 11:45:00,377.69,378.15,377.69,377.99,4048.0,358.3096,358.746,358.3096,358.5942,4048.0
2021-04-12 11:50:00,378.04,378.19,377.68,378.17,3861.0,358.6416,358.7839,358.3001,358.765,3861.0
2021-04-12 11:55:00,378.14,378.22,377.63,377.7,3600.0,358.7365,358.8124,358.2527,358.3191,3600.0
2021-04-12 12:00:00,377.71,377.84,377.67,377.84,2329.0,358.3286,358.4519,358.2906,358.4519,2329.0
2021-04-12 12:05:00,377.71,377.84,377.56,377.75,3408.0,358.3286,358.4519,358.1863,358.3665,3408.0
2021-04-12 12:10:00,377.89,378.29,377.82,378.02,4077.0,358.4993,358.8788,358.4329,358.6227,4077.0
2021-04-12 12:15:00,377.99,378.03,377.47,378.02,4312.0,358.5942,358.6321,358.1009,358.6227,4312.0
2021-04-12 12:20:00,377.97,378.23,377.73,378.23,5105.0,358.5752,358.8219,358.3475,358.8219,5105.0
2021-04-12 12:25:00,378.11,378.25,377.91,378.22,2241.0,358.708,358.8409,358.5183,358.8124,2241.0
2021-04-12 12:30:00,378.25,378.41,378.09,378.31,3567.0,358.8409,358.9927,358.6891,358.8978,3567.0
2021-04-12 12:35:00,378.24,378.39,378.1,378.14,4348.0,358.8314,358.9737,358.6986,358.7365,4348.0
2021-04-12 12:40:00,378.11,378.31,378.07,378.23,4713.0,358.708,358.8978,358.6701,358.8219,4713.0
2021-04-12 12:45:00,378.29,378.29,378.1,378.23,2827.0,358.8788,358.8788,358.6986,358.8219,2827.0
2021-04-12 12:50:00,378.24,378.3,377.95,378.18,6017.0,358.8314,358.8883,358.5563,358.7745,6017.0
2021-04-12 12:55:00,378.11,378.26,377.99,378.16,5390.0,358.708,358.8503,358.5942,358.7555,5390.0
2021-04-12 13:00:00,378.27,378.28,378.06,378.17,5200.0,358.8598,358.8693,358.6606,358.765,5200.0
2021-04-12 13:05:00,378.17,378.31,378.02,378.13,3717.0,358.765,358.8978,358.6227,358.727,3717.0
2021-04-12 13:10:00,378.06,378.19,377.85,378.04,7520.0,358.6606,358.7839,358.4614,358.6416,7520.0
2021-04-12 13:15:00,378.16,378.28,378.05,378.09,5037.0,358.7555,358.8693,358.6511,358.6891,5037.0
2021-04-12 13:20:00,378.0,378.08,377.53,377.53,4600.0,358.6037,358.6796,358.1578,358.1578,4600.0
2021-04-12 13:25:00,377.53,377.58,377.09,377.09,1498.0,358.1578,358.2052,357.7404,357.7404,1498.0
2021-04-12 13:30:00,377.53,377.53,377.15,377.4,2600.0,358.1578,358.1578,357.7973,358.0345,2600.0
2021-04-12 13:35:00,377.3,377.39,377.12,377.16,4948.0,357.9396,358.025,357.7688,357.8068,4948.0
2021-04-12 13:40:00,377.4,377.45,377.24,377.29,8967.0,358.0345,358.0819,357.8827,357.9301,8967.0
2021-04-12 13:45:00,377.2,377.37,377.14,377.22,4270.0,357.8447,358.006,357.7878,357.8637,4270.0
2021-04-12 13:50:00,377.12,377.12,376.91,377.03,4574.0,357.7688,357.7688,357.5696,357.6835,4574.0
2021-04-12 13:55:00,377.17,377.17,376.8,376.89,2872.0,357.8163,357.8163,357.4653,357.5506,2872.0
2021-04-12 14:00:00,377.0,377.16,376.64,376.91,3601.0,357.655,357.8068,357.3135,357.5696,3601.0
2021-04-12 14:05:00,376.87,377.13,376.68,376.93,3008.0,357.5317,357.7783,357.3514,357.5886,3008.0
2021-04-12 14:10:00,377.02,377.03,376.8,376.99,2000.0,357.674,357.6835,357.4653,357.6455,2000.0
2021-04-12 14:15:00,376.87,377.25,376.87,377.05,5260.0,357.5317,357.8922,357.5317,357.7024,5260.0
2021-04-12 14:20:00,377.08,377.14,376.85,376.92,3145.0,357.7309,357.7878,357.5127,357.5791,3145.0
2021-04-12 14:25:00,376.92,377.07,376.78,377.02,3717.0,357.5791,357.7214,357.4463,357.674,3717.0
2021-04-12 14:30:00,377.1,377.1,376.7,376.75,3097.0,357.7499,357.7499,357.3704,357.4178,3097.0
2021-04-12 14:35:00,376.75,376.89,376.66,376.76,2430.0,357.4178,357.5506,357.3324,357.4273,2430.0
2021-04-12 14:40:00,376.65,376.74,376.37,376.54,3755.0,357.323,357.4083,357.0573,357.2186,3755.0
2021-04-12 14:45:00,376.59,376.85,376.54,376.83,600.0,357.266,357.5127,357.2186,357.4937,600.0
2021-04-12 14:50:00,376.65,376.8,376.54,376.8,1604.0,357.323,357.4653,357.2186,357.4653,1604.0
2021-04-12 14:55:00,376.83,377.04,376.73,376.86,2903.0,357.4937,357.6929,357.3989,357.5222,2903.0
2021-04-12 15:00:00,376.77,377.05,376.69,376.95,6595.0,357.4368,357.7024,357.3609,357.6076,6595.0
2021-04-12 15:05:00,376.85,377.26,376.77,376.98,3687.0,357.5127,357.9017,357.4368,357.636,3687.0
2021-04-12 15:10:00,376.88,377.45,376.88,377.41,7524.0,357.5412,358.0819,357.5412,358.044,7524.0
2021-04-12 15:15:00,377.41,377.78,377.35,377.53,11347.0,358.044,358.395,357.987,358.1578,11347.0
2021-04-12 15:20:00,377.61,378.24,377.6,378.24,4748.0,358.2337,358.8314,358.2242,358.8314,4748.0
2021-04-12 15:25:00,378.15,378.4,378.15,378.33,4400.0,358.746,358.9832,358.746,358.9168,4400.0
2021-04-12 15:30:00,378.33,378.45,377.93,378.01,5046.0,358.9168,359.0306,358.5373,358.6132,5046.0
2021-04-12 15:35:00,378.01,378.44,378.01,378.29,14177.0,358.6132,359.0211,358.6132,358.8788,14177.0
2021-04-12 15:40:00,378.33,378.7,378.12,378.65,9842.0,358.9168,359.2678,358.7175,359.2203,9842.0
2021-04-12 15:45:00,378.69,379.06,378.65,378.9,14759.0,359.2583,359.6093,359.2203,359.4575,14759.0
2021-04-12 15:50:00,378.82,379.15,378.43,378.5,32362.0,359.3816,359.6947,359.0116,359.078,32362.0
2021-04-12 15:55:00,378.57,378.57,377.84,378.33,87872.0,359.1444,359.1444,358.4519,358.9168,87872.0
2021-04-13 09:30:00,383.54,384.4,381.94,383.65,56069.0,363.8594,364.6753,362.3415,363.9638,56069.0
2021-04-13 09:35:00,383.66,383.66,379.66,379.67,22950.0,363.9733,363.9733,360.1785,360.188,22950.0
2021-04-13 09:40:00,379.45,380.27,379.0,379.0,8740.0,359.9793,360.7572,359.5524,359.5524,8740.0
2021-04-13 09:45:00,379.17,379.7,378.41,378.75,9395.0,359.7137,360.2165,358.9927,359.3152,9395.0
2021-04-13 09:50:00,378.75,379.01,377.79,378.24,9304.0,359.3152,359.5619,358.4045,358.8314,9304.0
2021-04-13 09:55:00,378.11,378.47,377.75,378.12,3682.0,358.708,359.0496,358.3665,358.7175,3682.0
2021-04-13 10:00:00,378.37,378.99,378.13,378.97,8830.0,358.9547,359.5429,358.727,359.5239,8830.0
2021-04-13 10:05:00,378.75,378.92,377.33,377.43,20842.0,359.3152,359.4765,357.9681,358.0629,20842.0
2021-04-13 10:10:00,377.58,377.71,376.87,377.21,7635.0,358.2052,358.3286,357.5317,357.8542,7635.0
2021-04-13 10:15:00,377.26,377.41,376.75,377.11,9029.0,357.9017,358.044,357.4178,357.7594,9029.0
2021-04-13 10:20:00,377.26,377.55,376.63,377.4,11737.0,357.9017,358.1768,357.304,358.0345,11737.0
2021-04-13 10:25:00,377.12,377.63,376.69,377.42,9518.0,357.7688,358.2527,357.3609,358.0535,9518.0
2021-04-13 10:30:00,377.5,378.0,377.3,377.59,11273.0,358.1293,358.6037,357.9396,358.2147,11273.0
2021-04-13 10:35:00,377.75,377.83,377.44,377.53,7554.0,358.3665,358.4424,358.0724,358.1578,7554.0
2021-04-13 10:40:00,377.49,377.94,377.38,377.68,3593.0,358.1199,358.5468,358.0155,358.3001,3593.0
2021-04-13 10:45:00,377.67,378.25,377.67,377.87,6575.0,358.2906,358.8409,358.2906,358.4804,6575.0
2021-04-13 10:50:00,377.72,377.94,377.38,377.94,6081.0,358.3381,358.5468,358.0155,358.5468,6081.0
2021-04-13 10:55:00,377.87,377.9,377.28,377.28,6587.0,358.4804,358.5088,357.9206,357.9206,6587.0
2021-04-13 11:00:00,377.48,377.8,377.25,377.76,7564.0,358.1104,358.414,357.8922,358.376,7564.0
2021-04-13 11:05:00,377.94,378.08,377.41,377.5,3861.0,358.5468,358.6796,358.044,358.1293,3861.0
2021-04-13 11:10:00,377.59,377.73,377.45,377.63,4193.0,358.2147,358.3475,358.0819,358.2527,4193.0
2021-04-13 11:15:00,377.63,377.82,377.33,377.49,5401.0,358.2527,358.4329,357.9681,358.1199,5401.0
2021-04-13 11:20:00,377.49,377.78,377.41,377.41,6732.0,358.1199,358.395,358.044,358.044,6732.0
2021-04-13 11:25:00,377.39,377.71,377.19,377.4,3457.0,358.025,358.3286,357.8353,358.0345,3457.0
2021-04-13 11:30:00,377.65,377.99,377.49,377.78,3260.0,358.2716,358.5942,358.1199,358.395,3260.0
2021-04-13 11:35:00,377.91,377.91,377.6,377.69,2787.0,358.5183,358.5183,358.2242,358.3096,2787.0
2021-04-13 11:40:00,377.68,377.82,377.58,377.67,1927.0,358.3001,358.4329,358.2052,358.2906,1927.0
2021-04-13 11:45:00,377.71,377.75,377.57,377.74,1639.0,358.3286,358.3665,358.1958,358.357,1639.0
2021-04-13 11:50:00,377.89,378.51,377.89,378.43,2218.0,358.4993,359.0875,358.4993,359.0116,2218.0
2021-04-13 11:55:00,378.52,378.57,378.17,378.25,6656.0,359.097,359.1444,358.765,358.8409,6656.0
2021-04-13 12:00:00,378.05,378.4,378.05,378.18,1200.0,358.6511,358.9832,358.6511,358.7745,1200.0
2021-04-13 12:05:00,378.06,378.13,377.68,377.68,2265.0,358.6606,358.727,358.3001,358.3001,2265.0
2021-04-13 12:10:00,377.66,378.05,377.65,378.05,1850.0,358.2811,358.6511,358.2716,358.6511,1850.0
2021-04-13 12:15:00,378.1,378.6,378.07,378.48,7990.0,358.6986,359.1729,358.6701,359.0591,7990.0
2021-04-13 12:20:00,378.41,378.56,378.31,378.42,5203.0,358.9927,359.135,358.8978,359.0021,5203.0
2021-04-13 12:25:00,378.27,378.36,377.94,377.95,3713.0,358.8598,358.9452,358.5468,358.5563,3713.0
2021-04-13 12:30:00,378.1,378.18,377.72,377.72,2889.0,358.6986,358.7745,358.3381,358.3381,2889.0
2021-04-13 12:35:00,377.82,377.88,377.74,377.74,1425.0,358.4329,358.4898,358.357,358.357,1425.0
2021-04-13 12:40:00,377.7,377.7,377.4,377.41,3107.0,358.3191,358.3191,358.0345,358.044,3107.0
2021-04-13 12:45:00,377.34,377.51,376.9,377.43,2822.0,357.9776,358.1388,357.5601,358.0629,2822.0
2021-04-13 12:50:00,377.43,377.72,377.34,377.68,1955.0,358.0629,358.3381,357.9776,358.3001,1955.0
2021-04-13 12:55:00,377.67,377.85,377.52,377.52,1200.0,358.2906,358.4614,358.1483,358.1483,1200.0
2021-04-13 13:00:00,377.61,377.61,377.21,377.35,2748.0,358.2337,358.2337,357.8542,357.987,2748.0
2021-04-13 13:05:00,377.33,377.38,377.08,377.08,1239.0,357.9681,358.0155,357.7309,357.7309,1239.0
2021-04-13 13:10:00,377.27,377.59,377.21,377.59,2119.0,357.9111,358.2147,357.8542,358.2147,2119.0
2021-04-13 13:15:00,377.67,377.91,377.53,377.56,2241.0,358.2906,358.5183,358.1578,358.1863,2241.0
2021-04-13 13:20:00,377.67,377.67,377.53,377.56,1000.0,358.2906,358.2906,358.1578,358.1863,1000.0
2021-04-13 13:25:00,377.61,377.8,377.56,377.66,4771.0,358.2337,358.414,358.1863,358.2811,4771.0
2021-04-13 13:30:00,377.67,377.88,377.51,377.85,3660.0,358.2906,358.4898,358.1388,358.4614,3660.0
2021-04-13 13:35:00,377.79,378.0,377.62,378.0,1526.0,358.4045,358.6037,358.2432,358.6037,1526.0
2021-04-13 13:40:00,378.08,378.16,377.95,378.06,2888.0,358.6796,358.7555,358.5563,358.6606,2888.0
2021-04-13 13:45:00,378.02,378.2,377.86,377.86,5305.0,358.6227,358.7934,358.4709,358.4709,5305.0
2021-04-13 13:50:00,377.83,378.21,377.83,378.21,2353.0,358.4424,358.8029,358.4424,358.8029,2353.0
2021-04-13 13:55:00,378.17,379.03,378.17,379.03,4236.0,358.765,359.5808,358.765,359.5808,4236.0
2021-04-13 14:00:00,378.98,379.65,378.83,379.65,7520.0,359.5334,360.169,359.3911,360.169,7520.0
2021-04-13 14:05:00,379.5,379.56,379.32,379.37,4071.0,360.0267,360.0836,359.856,359.9034,4071.0
2021-04-13 14:10:00,379.41,379.73,379.41,379.65,3655.0,359.9413,360.2449,359.9413,360.169,3655.0
2021-04-13 14:15:00,379.63,379.85,379.54,379.69,4166.0,360.15,360.3588,360.0647,360.207,4166.0
2021-04-13 14:20:00,379.69,380.03,379.69,380.03,7809.0,360.207,360.5295,360.207,360.5295,7809.0
2021-04-13 14:25:00,380.03,380.17,379.81,379.94,6220.0,360.5295,360.6623,360.3208,360.4441,6220.0
2021-04-13 14:30:00,379.89,379.89,379.65,379.7,3757.0,360.3967,360.3967,360.169,360.2165,3757.0
2021-04-13 14:35:00,379.76,379.79,379.46,379.55,2588.0,360.2734,360.3018,359.9888,360.0742,2588.0
2021-04-13 14:40:00,379.63,380.04,379.48,379.99,4325.0,360.15,360.539,360.0077,360.4916,4325.0
2021-04-13 14:45:00,379.92,380.0,379.74,379.84,3643.0,360.4252,360.5011,360.2544,360.3493,3643.0
2021-04-13 14:50:00,379.96,379.99,379.53,379.53,2976.0,360.4631,360.4916,360.0552,360.0552,2976.0
2021-04-13 14:55:00,379.58,380.16,379.58,380.05,2764.0,360.1026,360.6529,360.1026,360.5485,2764.0
2021-04-13 15:00:00,379.93,380.1,379.92,379.93,5233.0,360.4347,360.5959,360.4252,360.4347,5233.0
2021-04-13 15:05:00,379.97,379.97,379.45,379.91,11493.0,360.4726,360.4726,359.9793,360.4157,11493.0
2021-04-13 15:10:00,380.0,380.0,379.75,379.82,2872.0,360.5011,360.5011,360.2639,360.3303,2872.0
2021-04-13 15:15:00,380.02,380.02,379.7,379.73,2266.0,360.52,360.52,360.2165,360.2449,2266.0
2021-04-13 15:20:00,379.87,379.89,379.59,379.84,3479.0,360.3777,360.3967,360.1121,360.3493,3479.0
2021-04-13 15:25:00,380.02,380.02,379.78,379.87,2661.0,360.52,360.52,360.2924,360.3777,2661.0
2021-04-13 15:30:00,380.02,380.03,379.78,379.81,4155.0,360.52,360.5295,360.2924,360.3208,4155.0
2021-04-13 15:35:00,379.77,379.78,379.04,379.06,16042.0,360.2829,360.2924,359.5903,359.6093,16042.0
2021-04-13 15:40:00,379.06,379.58,378.99,379.52,23043.0,359.6093,360.1026,359.5429,360.0457,23043.0
2021-04-13 15:45:00,379.59,379.61,379.26,379.26,6998.0,360.1121,360.1311,359.799,359.799,6998.0
2021-04-13 15:50:00,379.22,379.34,378.72,379.24,18101.0,359.7611,359.8749,359.2867,359.7801,18101.0
2021-04-13 15:55:00,379.18,379.22,378.59,378.78,33092.0,359.7231,359.7611,359.1634,359.3437,33092.0
2021-04-14 09:30:00,377.85,380.27,377.85,379.6,34940.0,358.4614,360.7572,358.4614,360.1216,34940.0
2021-04-14 09:35:00,380.05,381.51,379.53,380.93,6420.0,360.5485,361.9336,360.0552,361.3833,6420.0
2021-04-14 09:40:00,380.78,381.79,380.31,381.55,12548.0,361.241,362.1992,360.7952,361.9715,12548.0
2021-04-14 09:45:00,381.45,382.84,381.11,382.15,16849.0,361.8767,363.1953,361.5541,362.5407,16849.0
2021-04-14 09:50:00,382.38,382.96,382.12,382.13,12591.0,362.7589,363.3092,362.5123,362.5218,12591.0
2021-04-14 09:55:00,381.81,382.43,381.53,382.09,6495.0,362.2182,362.8064,361.9526,362.4838,6495.0
2021-04-14 10:00:00,382.0,382.17,380.94,381.56,15138.0,362.3984,362.5597,361.3928,361.981,15138.0
2021-04-14 10:05:00,381.69,382.98,381.63,382.56,18243.0,362.1043,363.3282,362.0474,362.9297,18243.0
2021-04-14 10:10:00,382.22,382.44,381.54,382.03,5859.0,362.6071,362.8159,361.962,362.4269,5859.0
2021-04-14 10:15:00,382.08,382.33,381.61,381.61,5653.0,362.4743,362.7115,362.0284,362.0284,5653.0
2021-04-14 10:20:00,381.7,381.8,380.25,380.28,5763.0,362.1138,362.2087,360.7382,360.7667,5763.0
2021-04-14 10:25:00,380.34,380.54,379.79,380.05,10589.0,360.8236,361.0134,360.3018,360.5485,10589.0
2021-04-14 10:30:00,380.17,380.41,379.85,379.97,7779.0,360.6623,360.89,360.3588,360.4726,7779.0
2021-04-14 10:35:00,380.09,380.09,379.56,379.91,7033.0,360.5864,360.5864,360.0836,360.4157,7033.0
2021-04-14 10:40:00,380.06,381.21,380.06,381.09,5026.0,360.558,361.649,360.558,361.5351,5026.0
2021-04-14 10:45:00,381.1,381.19,380.66,380.91,4411.0,361.5446,361.63,361.1272,361.3644,4411.0
2021-04-14 10:50:00,380.99,381.88,380.75,381.22,4829.0,361.4403,362.2846,361.2126,361.6585,4829.0
2021-04-14 10:55:00,381.12,381.63,381.05,381.63,7147.0,361.5636,362.0474,361.4972,362.0474,7147.0
2021-04-14 11:00:00,381.53,381.53,380.85,380.91,3798.0,361.9526,361.9526,361.3074,361.3644,3798.0
2021-04-14 11:05:00,380.93,381.26,380.65,381.25,2865.0,361.3833,361.6964,361.1177,361.6869,2865.0
2021-04-14 11:10:00,381.2,381.6,381.18,381.43,3991.0,361.6395,362.019,361.6205,361.8577,3991.0
2021-04-14 11:15:00,381.3,381.77,381.3,381.6,5913.0,361.7344,362.1802,361.7344,362.019,5913.0
2021-04-14 11:20:00,381.34,381.67,381.08,381.08,7767.0,361.7723,362.0854,361.5256,361.5256,7767.0
2021-04-14 11:25:00,381.0,381.77,381.0,381.76,6690.0,361.4498,362.1802,361.4498,362.1708,6690.0
2021-04-14 11:30:00,381.74,381.93,381.55,381.74,2759.0,362.1518,362.332,361.9715,362.1518,2759.0
2021-04-14 11:35:00,381.77,382.0,381.69,381.69,4164.0,362.1802,362.3984,362.1043,362.1043,4164.0
2021-04-14 11:40:00,381.65,381.96,381.5,381.67,6392.0,362.0664,362.3605,361.9241,362.0854,6392.0
2021-04-14 11:45:00,381.65,381.69,381.22,381.37,3440.0,362.0664,362.1043,361.6585,361.8008,3440.0
2021-04-14 11:50:00,381.22,381.32,380.9,380.97,2829.0,361.6585,361.7533,361.3549,361.4213,2829.0
2021-04-14 11:55:00,380.9,381.57,380.86,381.49,3621.0,361.3549,361.9905,361.3169,361.9146,3621.0
2021-04-14 12:00:00,381.47,381.61,381.32,381.53,2702.0,361.8956,362.0284,361.7533,361.9526,2702.0
2021-04-14 12:05:00,381.41,381.7,381.16,381.45,2990.0,361.8387,362.1138,361.6015,361.8767,2990.0
2021-04-14 12:10:00,381.48,381.81,381.36,381.39,6737.0,361.9051,362.2182,361.7913,361.8197,6737.0
2021-04-14 12:15:00,381.39,382.09,381.33,381.84,8258.0,361.8197,362.4838,361.7628,362.2466,8258.0
2021-04-14 12:20:00,381.83,381.98,381.71,381.88,3853.0,362.2372,362.3795,362.1233,362.2846,3853.0
2021-04-14 12:25:00,381.87,382.08,381.67,381.75,5456.0,362.2751,362.4743,362.0854,362.1613,5456.0
2021-04-14 12:30:00,381.72,381.87,381.62,381.84,1941.0,362.1328,362.2751,362.0379,362.2466,1941.0
2021-04-14 12:35:00,381.74,382.05,381.73,381.99,2611.0,362.1518,362.4459,362.1423,362.389,2611.0
2021-04-14 12:40:00,382.15,382.25,381.93,382.24,3246.0,362.5407,362.6356,362.332,362.6261,3246.0
2021-04-14 12:45:00,382.23,382.23,381.96,382.05,4402.0,362.6166,362.6166,362.3605,362.4459,4402.0
2021-04-14 12:50:00,382.02,382.07,381.73,381.99,4279.0,362.4174,362.4648,362.1423,362.389,4279.0
2021-04-14 12:55:00,382.02,382.02,381.42,381.65,3894.0,362.4174,362.4174,361.8482,362.0664,3894.0
2021-04-14 13:00:00,381.54,381.66,381.34,381.48,4216.0,361.962,362.0759,361.7723,361.9051,4216.0
2021-04-14 13:05:00,381.5,381.87,381.5,381.87,1280.0,361.9241,362.2751,361.9241,362.2751,1280.0
2021-04-14 13:10:00,381.9,382.07,381.49,381.66,3668.0,362.3036,362.4648,361.9146,362.0759,3668.0
2021-04-14 13:15:00,381.7,382.11,381.64,382.08,5901.0,362.1138,362.5028,362.0569,362.4743,5901.0
2021-04-14 13:20:00,382.08,382.73,381.98,382.25,13487.0,362.4743,363.091,362.3795,362.6356,13487.0
2021-04-14 13:25:00,382.21,382.29,381.85,381.91,6363.0,362.5977,362.6736,362.2561,362.3131,6363.0
2021-04-14 13:30:00,381.96,382.14,381.86,382.02,4292.0,362.3605,362.5313,362.2656,362.4174,4292.0
2021-04-14 13:35:00,382.0,382.1,381.94,382.05,4615.0,362.3984,362.4933,362.3415,362.4459,4615.0
2021-04-14 13:40:00,382.02,382.39,381.95,382.39,9405.0,362.4174,362.7684,362.351,362.7684,9405.0
2021-04-14 13:45:00,382.31,382.66,382.3,382.39,14992.0,362.6925,363.0246,362.683,362.7684,14992.0
2021-04-14 13:50:00,382.38,382.46,382.11,382.2,6220.0,362.7589,362.8348,362.5028,362.5882,6220.0
2021-04-14 13:55:00,382.26,382.34,381.34,381.64,5697.0,362.6451,362.721,361.7723,362.0569,5697.0
2021-04-14 14:00:00,381.74,382.11,381.64,382.07,9284.0,362.1518,362.5028,362.0569,362.4648,9284.0
2021-04-14 14:05:00,381.99,381.99,380.71,380.71,5550.0,362.389,362.389,361.1746,361.1746,5550.0
2021-04-14 14:10:00,380.82,381.66,380.82,381.66,3401.0,361.279,362.0759,361.279,362.0759,3401.0
2021-04-14 14:15:00,381.59,381.59,381.0,381.37,3104.0,362.0095,362.0095,361.4498,361.8008,3104.0
2021-04-14 14:20:00,381.33,381.95,381.33,381.9,2207.0,361.7628,362.351,361.7628,362.3036,2207.0
2021-04-14 14:25:00,381.77,381.92,381.5,381.5,7745.0,362.1802,362.3225,361.9241,361.9241,7745.0
2021-04-14 14:30:00,381.44,381.78,381.09,381.36,5194.0,361.8672,362.1897,361.5351,361.7913,5194.0
2021-04-14 14:35:00,381.42,381.91,381.41,381.56,3974.0,361.8482,362.3131,361.8387,361.981,3974.0
2021-04-14 14:40:00,381.75,381.95,381.63,381.72,5123.0,362.1613,362.351,362.0474,362.1328,5123.0
2021-04-14 14:45:00,381.69,381.91,381.66,381.69,5045.0,362.1043,362.3131,362.0759,362.1043,5045.0
2021-04-14 14:50:00,381.66,381.67,381.21,381.23,4952.0,362.0759,362.0854,361.649,361.6679,4952.0
2021-04-14 14:55:00,381.24,381.7,381.07,381.07,5306.0,361.6774,362.1138,361.5162,361.5162,5306.0
2021-04-14 15:00:00,381.09,381.09,380.51,380.7,5202.0,361.5351,361.5351,360.9849,361.1651,5202.0
2021-04-14 15:05:00,380.85,380.91,380.42,380.91,7925.0,361.3074,361.3644,360.8995,361.3644,7925.0
2021-04-14 15:10:00,380.92,381.25,380.69,381.02,7868.0,361.3739,361.6869,361.1557,361.4687,7868.0
2021-04-14 15:15:00,381.15,381.74,381.15,381.52,4303.0,361.5921,362.1518,361.5921,361.9431,4303.0
2021-04-14 15:20:00,381.5,381.77,381.1,381.66,7479.0,361.9241,362.1802,361.5446,362.0759,7479.0
2021-04-14 15:25:00,381.75,382.2,381.58,382.11,5975.0,362.1613,362.5882,362.0,362.5028,5975.0
2021-04-14 15:30:00,382.17,382.28,381.53,381.53,14055.0,362.5597,362.6641,361.9526,361.9526,14055.0
2021-04-14 15:35:00,381.51,381.51,381.05,381.3,7876.0,361.9336,361.9336,361.4972,361.7344,7876.0
2021-04-14 15:40:00,381.23,381.32,380.99,381.22,11125.0,361.6679,361.7533,361.4403,361.6585,11125.0
2021-04-14 15:45:00,381.2,381.33,381.03,381.27,10109.0,361.6395,361.7628,361.4782,361.7059,10109.0
2021-04-14 15:50:00,381.01,381.26,380.55,381.08,16022.0,361.4592,361.6964,361.0228,361.5256,16022.0
2021-04-14 15:55:00,381.05,381.56,380.62,381.56,44986.0,361.4972,361.981,361.0892,361.981,44986.0
2021-04-15 09:30:00,384.28,385.74,383.37,385.74,49479.0,364.5614,365.9465,363.6981,365.9465,49479.0
2021-04-15 09:35:00,385.52,385.95,383.36,383.37,7558.0,365.7378,366.1458,363.6887,363.6981,7558.0
2021-04-15 09:40:00,383.52,383.52,381.98,381.98,10140.0,363.8404,363.8404,362.3795,362.3795,10140.0
2021-04-15 09:45:00,382.03,382.27,379.72,379.72,13877.0,362.4269,362.6546,360.2354,360.2354,13877.0
2021-04-15 09:50:00,379.63,381.0,379.5,380.61,7196.0,360.15,361.4498,360.0267,361.0798,7196.0
2021-04-15 09:55:00,380.38,381.04,380.22,380.58,8431.0,360.8616,361.4877,360.7098,361.0513,8431.0
2021-04-15 10:00:00,380.32,380.64,379.59,379.59,9701.0,360.8046,361.1082,360.1121,360.1121,9701.0
2021-04-15 10:05:00,379.63,379.81,379.01,379.28,4565.0,360.15,360.3208,359.5619,359.818,4565.0
2021-04-15 10:10:00,379.05,379.3,378.81,379.18,6656.0,359.5998,359.837,359.3721,359.7231,6656.0
2021-04-15 10:15:00,379.09,379.27,378.67,379.27,5554.0,359.6378,359.8085,359.2393,359.8085,5554.0
2021-04-15 10:20:00,379.15,379.93,379.12,379.65,3513.0,359.6947,360.4347,359.6662,360.169,3513.0
2021-04-15 10:25:00,379.8,380.14,379.47,379.67,4069.0,360.3113,360.6339,359.9983,360.188,4069.0
2021-04-15 10:30:00,379.76,381.05,379.76,380.85,7809.0,360.2734,361.4972,360.2734,361.3074,7809.0
2021-04-15 10:35:00,380.67,380.67,379.96,380.21,3954.0,361.1367,361.1367,360.4631,360.7003,3954.0
2021-04-15 10:40:00,380.14,381.21,380.11,381.21,2828.0,360.6339,361.649,360.6054,361.649,2828.0
2021-04-15 10:45:00,381.08,381.45,381.08,381.13,4845.0,361.5256,361.8767,361.5256,361.5731,4845.0
2021-04-15 10:50:00,380.96,381.07,380.51,380.51,5597.0,361.4118,361.5162,360.9849,360.9849,5597.0
2021-04-15 10:55:00,380.43,381.52,380.43,381.52,2928.0,360.909,361.9431,360.909,361.9431,2928.0
2021-04-15 11:00:00,381.56,381.72,380.83,380.83,8770.0,361.981,362.1328,361.2885,361.2885,8770.0
2021-04-15 11:05:00,380.8,381.35,380.79,381.23,3032.0,361.26,361.7818,361.2505,361.6679,3032.0
2021-04-15 11:10:00,381.13,381.13,380.59,380.59,4799.0,361.5731,361.5731,361.0608,361.0608,4799.0
2021-04-15 11:15:00,380.34,380.37,380.16,380.35,3365.0,360.8236,360.8521,360.6529,360.8331,3365.0
2021-04-15 11:20:00,380.39,381.13,380.38,381.07,5865.0,360.8711,361.5731,360.8616,361.5162,5865.0
2021-04-15 11:25:00,381.21,381.21,380.75,380.81,4906.0,361.649,361.649,361.2126,361.2695,4906.0
2021-04-15 11:30:00,380.91,381.04,380.45,381.03,4369.0,361.3644,361.4877,360.928,361.4782,4369.0
2021-04-15 11:35:00,381.18,381.49,381.11,381.26,5115.0,361.6205,361.9146,361.5541,361.6964,5115.0
2021-04-15 11:40:00,381.2,381.87,381.15,381.81,3824.0,361.6395,362.2751,361.5921,362.2182,3824.0
2021-04-15 11:45:00,381.9,382.21,381.89,382.18,5722.0,362.3036,362.5977,362.2941,362.5692,5722.0
2021-04-15 11:50:00,382.16,382.74,382.14,382.74,10226.0,362.5502,363.1005,362.5313,363.1005,10226.0
2021-04-15 11:55:00,382.68,383.0,382.55,382.95,18516.0,363.0435,363.3471,362.9202,363.2997,18516.0
2021-04-15 12:00:00,383.0,383.0,382.36,382.36,5531.0,363.3471,363.3471,362.74,362.74,5531.0
2021-04-15 12:05:00,382.43,382.67,382.19,382.67,5868.0,362.8064,363.0341,362.5787,363.0341,5868.0
2021-04-15 12:10:00,382.63,382.63,382.12,382.18,2361.0,362.9961,362.9961,362.5123,362.5692,2361.0
2021-04-15 12:15:00,382.23,382.62,382.23,382.45,2810.0,362.6166,362.9866,362.6166,362.8253,2810.0
2021-04-15 12:20:00,382.42,382.42,382.08,382.13,1900.0,362.7969,362.7969,362.4743,362.5218,1900.0
2021-04-15 12:25:00,382.13,382.13,381.88,381.94,4822.0,362.5218,362.5218,362.2846,362.3415,4822.0
2021-04-15 12:30:00,381.99,382.06,381.68,381.68,1501.0,362.389,362.4554,362.0949,362.0949,1501.0
2021-04-15 12:35:00,381.73,381.79,381.51,381.79,2773.0,362.1423,362.1992,361.9336,362.1992,2773.0
2021-04-15 12:40:00,381.85,382.0,381.85,381.97,400.0,362.2561,362.3984,362.2561,362.37,400.0
2021-04-15 12:45:00,381.95,382.39,381.83,382.38,4698.0,362.351,362.7684,362.2372,362.7589,4698.0
2021-04-15 12:50:00,382.39,382.72,382.38,382.63,1600.0,362.7684,363.0815,362.7589,362.9961,1600.0
2021-04-15 12:55:00,382.57,382.66,381.96,381.96,6036.0,362.9392,363.0246,362.3605,362.3605,6036.0
2021-04-15 13:00:00,382.0,382.0,380.94,380.96,7300.0,362.3984,362.3984,361.3928,361.4118,7300.0
2021-04-15 13:05:00,381.08,381.09,380.25,380.27,8458.0,361.5256,361.5351,360.7382,360.7572,8458.0
2021-04-15 13:10:00,380.3,380.45,379.81,379.98,7367.0,360.7857,360.928,360.3208,360.4821,7367.0
2021-04-15 13:15:00,379.81,380.0,379.2,379.81,13798.0,360.3208,360.5011,359.7421,360.3208,13798.0
2021-04-15 13:20:00,379.91,380.94,379.89,380.71,3050.0,360.4157,361.3928,360.3967,361.1746,3050.0
2021-04-15 13:25:00,380.92,381.18,380.77,380.79,2382.0,361.3739,361.6205,361.2316,361.2505,2382.0
2021-04-15 13:30:00,380.79,381.09,380.64,381.02,2203.0,361.2505,361.5351,361.1082,361.4687,2203.0
2021-04-15 13:35:00,381.09,381.18,380.96,380.98,2202.0,361.5351,361.6205,361.4118,361.4308,2202.0
2021-04-15 13:40:00,380.85,381.35,380.85,381.28,3572.0,361.3074,361.7818,361.3074,361.7154,3572.0
2021-04-15 13:45:00,381.24,381.24,380.96,381.04,2208.0,361.6774,361.6774,361.4118,361.4877,2208.0
2021-04-15 13:50:00,381.08,381.55,381.01,381.55,5351.0,361.5256,361.9715,361.4592,361.9715,5351.0
2021-04-15 13:55:00,381.41,381.54,381.22,381.26,1622.0,361.8387,361.962,361.6585,361.6964,1622.0
2021-04-15 14:00:00,381.51,381.85,381.46,381.85,2884.0,361.9336,362.2561,361.8861,362.2561,2884.0
2021-04-15 14:05:00,382.0,382.1,381.17,381.26,5878.0,362.3984,362.4933,361.611,361.6964,5878.0
2021-04-15 14:10:00,381.3,381.44,381.0,381.0,2724.0,361.7344,361.8672,361.4498,361.4498,2724.0
2021-04-15 14:15:00,380.94,381.36,380.94,381.2,2317.0,361.3928,361.7913,361.3928,361.6395,2317.0
2021-04-15 14:20:00,381.5,382.02,381.5,381.86,2726.0,361.9241,362.4174,361.9241,362.2656,2726.0
2021-04-15 14:25:00,381.98,382.21,381.82,382.11,4225.0,362.3795,362.5977,362.2277,362.5028,4225.0
2021-04-15 14:30:00,382.09,382.4,381.88,382.0,3957.0,362.4838,362.7779,362.2846,362.3984,3957.0
2021-04-15 14:35:00,382.1,382.22,381.99,382.15,3416.0,362.4933,362.6071,362.389,362.5407,3416.0
2021-04-15 14:40:00,382.05,382.08,381.9,382.0,2793.0,362.4459,362.4743,362.3036,362.3984,2793.0
2021-04-15 14:45:00,381.92,382.05,381.55,381.64,3253.0,362.3225,362.4459,361.9715,362.0569,3253.0
2021-04-15 14:50:00,381.64,381.94,381.53,381.59,3844.0,362.0569,362.3415,361.9526,362.0095,3844.0
2021-04-15 14:55:00,381.56,381.74,381.5,381.53,2741.0,361.981,362.1518,361.9241,361.9526,2741.0
2021-04-15 15:00:00,381.56,381.94,381.53,381.85,3610.0,361.981,362.3415,361.9526,362.2561,3610.0
2021-04-15 15:05:00,381.9,381.99,381.58,381.76,4093.0,362.3036,362.389,362.0,362.1708,4093.0
2021-04-15 15:10:00,381.68,381.68,381.24,381.25,3888.0,362.0949,362.0949,361.6774,361.6869,3888.0
2021-04-15 15:15:00,381.17,381.64,381.11,381.57,6378.0,361.611,362.0569,361.5541,361.9905,6378.0
2021-04-15 15:20:00,381.66,381.66,380.95,380.97,8651.0,362.0759,362.0759,361.4023,361.4213,8651.0
2021-04-15 15:25:00,381.04,381.05,380.58,380.63,5442.0,361.4877,361.4972,361.0513,361.0987,5442.0
2021-04-15 15:30:00,380.61,381.61,380.61,381.38,6262.0,361.0798,362.0284,361.0798,361.8103,6262.0
2021-04-15 15:35:00,381.17,381.42,381.07,381.36,7471.0,361.611,361.8482,361.5162,361.7913,7471.0
2021-04-15 15:40:00,381.39,381.73,381.27,381.65,10702.0,361.8197,362.1423,361.7059,362.0664,10702.0
2021-04-15 15:45:00,381.62,382.05,381.25,381.25,11119.0,362.0379,362.4459,361.6869,361.6869,11119.0
2021-04-15 15:50:00,381.32,382.43,381.31,382.02,15353.0,361.7533,362.8064,361.7438,362.4174,15353.0
2021-04-15 15:55:00,382.11,382.35,381.8,382.35,29051.0,362.5028,362.7305,362.2087,362.7305,29051.0
2021-04-16 09:30:00,386.06,386.06,383.0,383.98,115704.0,366.2501,366.2501,363.3471,364.2768,115704.0
2021-04-16 09:35:00,384.33,384.54,381.73,381.78,15695.0,364.6089,364.8081,362.1423,362.1897,15695.0
2021-04-16 09:40:00,382.24,382.55,381.11,382.1,8831.0,362.6261,362.9202,361.5541,362.4933,8831.0
2021-04-16 09:45:00,381.85,382.31,380.89,381.99,7745.0,362.2561,362.6925,361.3454,362.389,7745.0
2021-04-16 09:50:00,382.06,382.06,380.83,381.52,6511.0,362.4554,362.4554,361.2885,361.9431,6511.0
2021-04-16 09:55:00,381.53,382.38,381.24,381.94,6710.0,361.9526,362.7589,361.6774,362.3415,6710.0
2021-04-16 10:00:00,381.89,382.02,380.82,381.35,6316.0,362.2941,362.4174,361.279,361.7818,6316.0
2021-04-16 10:05:00,381.66,382.34,381.52,381.61,7139.0,362.0759,362.721,361.9431,362.0284,7139.0
2021-04-16 10:10:00,381.74,381.88,381.14,381.28,7204.0,362.1518,362.2846,361.5826,361.7154,7204.0
2021-04-16 10:15:00,381.1,382.39,380.96,382.31,4517.0,361.5446,362.7684,361.4118,362.6925,4517.0
2021-04-16 10:20:00,382.19,382.65,382.04,382.36,24674.0,362.5787,363.0151,362.4364,362.74,24674.0
2021-04-16 10:25:00,382.45,382.46,381.53,382.06,3736.0,362.8253,362.8348,361.9526,362.4554,3736.0
2021-04-16 10:30:00,381.91,383.09,381.91,382.86,7577.0,362.3131,363.4325,362.3131,363.2143,7577.0
2021-04-16 10:35:00,383.0,383.65,382.58,383.65,9292.0,363.3471,363.9638,362.9487,363.9638,9292.0
2021-04-16 10:40:00,383.8,384.31,383.55,383.55,12560.0,364.1061,364.5899,363.8689,363.8689,12560.0
2021-04-16 10:45:00,383.74,383.92,383.68,383.73,3856.0,364.0492,364.2199,363.9922,364.0397,3856.0
2021-04-16 10:50:00,383.72,383.8,383.41,383.58,4956.0,364.0302,364.1061,363.7361,363.8974,4956.0
2021-04-16 10:55:00,383.62,383.76,383.03,383.03,3355.0,363.9353,364.0681,363.3756,363.3756,3355.0
2021-04-16 11:00:00,383.37,383.43,383.0,383.25,3739.0,363.6981,363.7551,363.3471,363.5843,3739.0
2021-04-16 11:05:00,383.19,384.06,383.18,384.05,5429.0,363.5274,364.3527,363.5179,364.3432,5429.0
2021-04-16 11:10:00,383.8,383.86,383.01,383.14,5639.0,364.1061,364.163,363.3566,363.4799,5639.0
2021-04-16 11:15:00,382.91,383.84,382.84,383.47,3785.0,363.2617,364.144,363.1953,363.793,3785.0
2021-04-16 11:20:00,383.59,383.69,383.25,383.26,1827.0,363.9068,364.0017,363.5843,363.5938,1827.0
2021-04-16 11:25:00,383.0,383.23,382.66,382.76,3703.0,363.3471,363.5653,363.0246,363.1194,3703.0
2021-04-16 11:30:00,382.93,383.71,382.71,383.71,7584.0,363.2807,364.0207,363.072,364.0207,7584.0
2021-04-16 11:35:00,383.54,383.7,383.28,383.28,3007.0,363.8594,364.0112,363.6128,363.6128,3007.0
2021-04-16 11:40:00,383.17,383.26,382.77,382.98,5110.0,363.5084,363.5938,363.1289,363.3282,5110.0
2021-04-16 11:45:00,382.86,383.18,382.86,383.08,1830.0,363.2143,363.5179,363.2143,363.423,1830.0
2021-04-16 11:50:00,383.1,383.46,383.08,383.34,3822.0,363.442,363.7835,363.423,363.6697,3822.0
2021-04-16 11:55:00,383.42,383.44,382.41,382.41,3766.0,363.7456,363.7645,362.7874,362.7874,3766.0
2021-04-16 12:00:00,382.57,383.33,382.48,383.32,3601.0,362.9392,363.6602,362.8538,363.6507,3601.0
2021-04-16 12:05:00,383.34,383.35,382.55,382.58,3444.0,363.6697,363.6792,362.9202,362.9487,3444.0
2021-04-16 12:10:00,382.57,382.69,382.34,382.44,2312.0,362.9392,363.053,362.721,362.8159,2312.0
2021-04-16 12:15:00,382.47,382.58,382.26,382.31,3061.0,362.8443,362.9487,362.6451,362.6925,3061.0
2021-04-16 12:20:00,382.19,382.38,382.06,382.22,2521.0,362.5787,362.7589,362.4554,362.6071,2521.0
2021-04-16 12:25:00,382.16,382.16,382.0,382.13,1605.0,362.5502,362.5502,362.3984,362.5218,1605.0
2021-04-16 12:30:00,381.82,382.19,381.81,382.09,3379.0,362.2277,362.5787,362.2182,362.4838,3379.0
2021-04-16 12:35:00,382.23,382.34,382.1,382.14,1326.0,362.6166,362.721,362.4933,362.5313,1326.0
2021-04-16 12:40:00,382.07,382.33,382.03,382.29,2988.0,362.4648,362.7115,362.4269,362.6736,2988.0
2021-04-16 12:45:00,382.3,382.41,382.17,382.18,2600.0,362.683,362.7874,362.5597,362.5692,2600.0
2021-04-16 12:50:00,382.0,382.15,381.92,382.01,2457.0,362.3984,362.5407,362.3225,362.4079,2457.0
2021-04-16 12:55:00,382.19,382.22,382.08,382.12,1213.0,362.5787,362.6071,362.4743,362.5123,1213.0
2021-04-16 13:00:00,382.22,382.22,381.88,381.93,1601.0,362.6071,362.6071,362.2846,362.332,1601.0
2021-04-16 13:05:00,381.82,382.09,381.82,381.98,1900.0,362.2277,362.4838,362.2277,362.3795,1900.0
2021-04-16 13:10:00,382.1,382.22,382.07,382.08,2400.0,362.4933,362.6071,362.4648,362.4743,2400.0
2021-04-16 13:15:00,382.07,382.22,382.06,382.17,2564.0,362.4648,362.6071,362.4554,362.5597,2564.0
2021-04-16 13:20:00,382.22,382.28,381.95,382.28,4721.0,362.6071,362.6641,362.351,362.6641,4721.0
2021-04-16 13:25:00,382.28,382.44,382.23,382.35,4046.0,362.6641,362.8159,362.6166,362.7305,4046.0
2021-04-16 13:30:00,382.3,382.3,381.99,382.16,2850.0,362.683,362.683,362.389,362.5502,2850.0
2021-04-16 13:35:00,382.21,382.3,382.12,382.25,2345.0,362.5977,362.683,362.5123,362.6356,2345.0
2021-04-16 13:40:00,382.24,382.24,382.09,382.16,1745.0,362.6261,362.6261,362.4838,362.5502,1745.0
2021-04-16 13:45:00,382.22,382.49,382.21,382.42,6259.0,362.6071,362.8633,362.5977,362.7969,6259.0
2021-04-16 13:50:00,382.34,382.53,382.34,382.5,5268.0,362.721,362.9012,362.721,362.8728,5268.0
2021-04-16 13:55:00,382.5,382.99,382.5,382.99,2228.0,362.8728,363.3376,362.8728,363.3376,2228.0
2021-04-16 14:00:00,382.83,383.2,382.71,383.2,2600.0,363.1858,363.5369,363.072,363.5369,2600.0
2021-04-16 14:05:00,383.22,383.71,383.03,383.03,6716.0,363.5558,364.0207,363.3756,363.3756,6716.0
2021-04-16 14:10:00,383.07,383.18,382.87,383.08,2096.0,363.4135,363.5179,363.2238,363.423,2096.0
2021-04-16 14:15:00,383.16,383.49,383.16,383.49,2500.0,363.4989,363.812,363.4989,363.812,2500.0
2021-04-16 14:20:00,383.49,383.52,383.25,383.52,11897.0,363.812,363.8404,363.5843,363.8404,11897.0
2021-04-16 14:25:00,383.52,383.52,383.36,383.45,2053.0,363.8404,363.8404,363.6887,363.774,2053.0
2021-04-16 14:30:00,383.52,383.53,383.24,383.52,3692.0,363.8404,363.8499,363.5748,363.8404,3692.0
2021-04-16 14:35:00,383.55,383.55,383.14,383.39,6255.0,363.8689,363.8689,363.4799,363.7171,6255.0
2021-04-16 14:40:00,383.45,383.65,383.19,383.65,2577.0,363.774,363.9638,363.5274,363.9638,2577.0
2021-04-16 14:45:00,383.5,383.55,383.29,383.43,4763.0,363.8215,363.8689,363.6222,363.7551,4763.0
2021-04-16 14:50:00,383.46,383.56,383.41,383.53,2301.0,363.7835,363.8784,363.7361,363.8499,2301.0
2021-04-16 14:55:00,383.49,383.62,383.36,383.56,11338.0,363.812,363.9353,363.6887,363.8784,11338.0
2021-04-16 15:00:00,383.65,384.14,383.57,383.97,4602.0,363.9638,364.4286,363.8879,364.2674,4602.0
2021-04-16 15:05:00,383.92,384.24,383.89,384.24,4456.0,364.2199,364.5235,364.1915,364.5235,4456.0
2021-04-16 15:10:00,384.14,384.19,383.88,383.93,3672.0,364.4286,364.4761,364.182,364.2294,3672.0
2021-04-16 15:15:00,383.98,384.06,383.74,383.82,4294.0,364.2768,364.3527,364.0492,364.125,4294.0
2021-04-16 15:20:00,383.86,384.25,383.86,384.21,4890.0,364.163,364.533,364.163,364.495,4890.0
2021-04-16 15:25:00,384.13,384.23,383.93,384.15,4240.0,364.4191,364.514,364.2294,364.4381,4240.0
2021-04-16 15:30:00,384.08,384.24,383.88,383.92,7624.0,364.3717,364.5235,364.182,364.2199,7624.0
2021-04-16 15:35:00,383.88,384.24,383.86,383.92,11453.0,364.182,364.5235,364.163,364.2199,11453.0
2021-04-16 15:40:00,383.97,383.98,383.43,383.56,10688.0,364.2674,364.2768,363.7551,363.8784,10688.0
2021-04-16 15:45:00,383.56,383.78,383.32,383.65,10096.0,363.8784,364.0871,363.6507,363.9638,10096.0
2021-04-16 15:50:00,383.83,384.04,383.28,383.37,21276.0,364.1345,364.3338,363.6128,363.6981,21276.0
2021-04-16 15:55:00,383.38,383.46,382.9,383.0,48392.0,363.7076,363.7835,363.2523,363.3471,48392.0
2021-04-19 09:30:00,382.82,383.68,379.6,380.05,34232.0,363.1764,363.9922,360.1216,360.5485,34232.0
2021-04-19 09:35:00,379.6,381.06,379.57,380.43,7194.0,360.1216,361.5067,360.0931,360.909,7194.0
2021-04-19 09:40:00,380.61,381.62,380.25,381.41,10291.0,361.0798,362.0379,360.7382,361.8387,10291.0
2021-04-19 09:45:00,381.65,381.95,380.51,381.57,7716.0,362.0664,362.351,360.9849,361.9905,7716.0
2021-04-19 09:50:00,381.64,381.95,380.87,380.9,2854.0,362.0569,362.351,361.3264,361.3549,2854.0
2021-04-19 09:55:00,379.94,380.87,379.88,380.23,5952.0,360.4441,361.3264,360.3872,360.7193,5952.0
2021-04-19 10:00:00,380.1,380.1,379.17,379.43,9342.0,360.5959,360.5959,359.7137,359.9603,9342.0
2021-04-19 10:05:00,379.5,379.82,379.3,379.48,3666.0,360.0267,360.3303,359.837,360.0077,3666.0
2021-04-19 10:10:00,379.59,380.71,379.06,380.62,7807.0,360.1121,361.1746,359.6093,361.0892,7807.0
2021-04-19 10:15:00,380.55,381.26,380.54,381.1,3058.0,361.0228,361.6964,361.0134,361.5446,3058.0
2021-04-19 10:20:00,380.78,381.21,380.62,381.18,5045.0,361.241,361.649,361.0892,361.6205,5045.0
2021-04-19 10:25:00,381.05,381.43,380.78,381.3,3635.0,361.4972,361.8577,361.241,361.7344,3635.0
2021-04-19 10:30:00,381.26,381.43,380.79,380.86,4001.0,361.6964,361.8577,361.2505,361.3169,4001.0
2021-04-19 10:35:00,380.88,381.12,380.7,380.86,4758.0,361.3359,361.5636,361.1651,361.3169,4758.0
2021-04-19 10:40:00,380.86,380.9,379.92,379.96,3920.0,361.3169,361.3549,360.4252,360.4631,3920.0
2021-04-19 10:45:00,379.85,379.85,379.45,379.53,3900.0,360.3588,360.3588,359.9793,360.0552,3900.0
2021-04-19 10:50:00,379.4,380.18,379.21,380.18,3444.0,359.9319,360.6718,359.7516,360.6718,3444.0
2021-04-19 10:55:00,380.26,380.32,379.42,379.44,4602.0,360.7477,360.8046,359.9508,359.9698,4602.0
2021-04-19 11:00:00,379.46,379.9,379.28,379.28,4085.0,359.9888,360.4062,359.818,359.818,4085.0
2021-04-19 11:05:00,379.19,379.3,378.85,378.97,3341.0,359.7326,359.837,359.4101,359.5239,3341.0
2021-04-19 11:10:00,378.86,379.07,378.53,378.93,9306.0,359.4196,359.6188,359.1065,359.486,9306.0
2021-04-19 11:15:00,379.25,380.13,379.05,380.13,3938.0,359.7895,360.6244,359.5998,360.6244,3938.0
2021-04-19 11:20:00,380.1,380.1,379.38,379.73,7667.0,360.5959,360.5959,359.9129,360.2449,7667.0
2021-04-19 11:25:00,379.48,379.8,379.15,379.74,2298.0,360.0077,360.3113,359.6947,360.2544,2298.0
2021-04-19 11:30:00,379.74,380.21,379.52,380.07,9336.0,360.2544,360.7003,360.0457,360.5675,9336.0
2021-04-19 11:35:00,379.95,380.13,379.71,379.97,6917.0,360.4536,360.6244,360.2259,360.4726,6917.0
2021-04-19 11:40:00,380.05,380.55,379.5,379.51,9445.0,360.5485,361.0228,360.0267,360.0362,9445.0
2021-04-19 11:45:00,379.35,380.2,379.35,379.9,1991.0,359.8844,360.6908,359.8844,360.4062,1991.0
2021-04-19 11:50:00,380.0,380.34,379.69,380.01,17229.0,360.5011,360.8236,360.207,360.5106,17229.0
2021-04-19 11:55:00,379.92,380.08,379.63,380.02,3704.0,360.4252,360.577,360.15,360.52,3704.0
2021-04-19 12:00:00,380.02,380.12,379.85,380.12,2992.0,360.52,360.6149,360.3588,360.6149,2992.0
2021-04-19 12:05:00,380.06,380.95,380.06,380.94,2239.0,360.558,361.4023,360.558,361.3928,2239.0
2021-04-19 12:10:00,381.15,381.29,380.89,381.08,3628.0,361.5921,361.7249,361.3454,361.5256,3628.0
2021-04-19 12:15:00,381.32,381.78,381.19,381.66,4270.0,361.7533,362.1897,361.63,362.0759,4270.0
2021-04-19 12:20:00,381.75,381.84,381.52,381.53,2534.0,362.1613,362.2466,361.9431,361.9526,2534.0
2021-04-19 12:25:00,381.53,381.53,381.05,381.27,6280.0,361.9526,361.9526,361.4972,361.7059,6280.0
2021-04-19 12:30:00,381.07,381.58,380.93,381.58,1408.0,361.5162,362.0,361.3833,362.0,1408.0
2021-04-19 12:35:00,381.42,381.75,381.08,381.2,1900.0,361.8482,362.1613,361.5256,361.6395,1900.0
2021-04-19 12:40:00,380.92,380.92,380.58,380.68,2737.0,361.3739,361.3739,361.0513,361.1462,2737.0
2021-04-19 12:45:00,380.36,380.82,380.36,380.77,2230.0,360.8426,361.279,360.8426,361.2316,2230.0
2021-04-19 12:50:00,380.74,380.75,380.42,380.64,8521.0,361.2031,361.2126,360.8995,361.1082,8521.0
2021-04-19 12:55:00,380.29,380.47,379.94,380.06,4704.0,360.7762,360.9469,360.4441,360.558,4704.0
2021-04-19 13:00:00,379.99,380.26,379.98,380.1,6020.0,360.4916,360.7477,360.4821,360.5959,6020.0
2021-04-19 13:05:00,379.99,380.75,379.99,380.22,12752.0,360.4916,361.2126,360.4916,360.7098,12752.0
2021-04-19 13:10:00,380.34,380.35,380.18,380.35,6432.0,360.8236,360.8331,360.6718,360.8331,6432.0
2021-04-19 13:15:00,380.35,380.58,380.18,380.23,8518.0,360.8331,361.0513,360.6718,360.7193,8518.0
2021-04-19 13:20:00,380.23,380.35,379.83,379.96,4875.0,360.7193,360.8331,360.3398,360.4631,4875.0
2021-04-19 13:25:00,379.91,380.0,379.51,379.69,2988.0,360.4157,360.5011,360.0362,360.207,2988.0
2021-04-19 13:30:00,379.47,379.69,379.15,379.55,8119.0,359.9983,360.207,359.6947,360.0742,8119.0
2021-04-19 13:35:00,379.67,379.98,379.62,379.92,3147.0,360.188,360.4821,360.1406,360.4252,3147.0
2021-04-19 13:40:00,379.72,379.76,379.43,379.74,3603.0,360.2354,360.2734,359.9603,360.2544,3603.0
2021-04-19 13:45:00,379.62,380.16,379.5,379.97,3096.0,360.1406,360.6529,360.0267,360.4726,3096.0
2021-04-19 13:50:00,380.03,380.2,379.83,380.2,3330.0,360.5295,360.6908,360.3398,360.6908,3330.0
2021-04-19 13:55:00,380.2,380.2,379.95,379.95,5486.0,360.6908,360.6908,360.4536,360.4536,5486.0
2021-04-19 14:00:00,380.03,380.1,379.62,380.06,5052.0,360.5295,360.5959,360.1406,360.558,5052.0
2021-04-19 14:05:00,380.09,380.34,379.65,379.86,5048.0,360.5864,360.8236,360.169,360.3682,5048.0
2021-04-19 14:10:00,380.0,380.2,379.9,380.2,3100.0,360.5011,360.6908,360.4062,360.6908,3100.0
2021-04-19 14:15:00,380.07,380.13,379.85,380.01,1688.0,360.5675,360.6244,360.3588,360.5106,1688.0
2021-04-19 14:20:00,380.15,380.15,379.67,380.01,1800.0,360.6434,360.6434,360.188,360.5106,1800.0
2021-04-19 14:25:00,380.02,380.11,379.86,379.94,8044.0,360.52,360.6054,360.3682,360.4441,8044.0
2021-04-19 14:30:00,379.94,380.0,379.69,379.84,3468.0,360.4441,360.5011,360.207,360.3493,3468.0
2021-04-19 14:35:00,379.88,379.89,379.29,379.66,2481.0,360.3872,360.3967,359.8275,360.1785,2481.0
2021-04-19 14:40:00,379.66,379.8,379.48,379.65,2800.0,360.1785,360.3113,360.0077,360.169,2800.0
2021-04-19 14:45:00,379.5,380.01,379.31,379.81,3566.0,360.0267,360.5106,359.8465,360.3208,3566.0
2021-04-19 14:50:00,379.81,380.0,379.8,380.0,9532.0,360.3208,360.5011,360.3113,360.5011,9532.0
2021-04-19 14:55:00,380.0,380.05,379.78,379.78,12252.0,360.5011,360.5485,360.2924,360.2924,12252.0
2021-04-19 15:00:00,379.86,380.0,379.73,379.84,7011.0,360.3682,360.5011,360.2449,360.3493,7011.0
2021-04-19 15:05:00,379.95,380.4,379.83,380.31,8815.0,360.4536,360.8805,360.3398,360.7952,8815.0
2021-04-19 15:10:00,380.25,380.54,379.98,380.04,4663.0,360.7382,361.0134,360.4821,360.539,4663.0
2021-04-19 15:15:00,380.32,380.33,379.89,380.22,1956.0,360.8046,360.8141,360.3967,360.7098,1956.0
2021-04-19 15:20:00,380.31,380.31,379.75,380.15,4303.0,360.7952,360.7952,360.2639,360.6434,4303.0
2021-04-19 15:25:00,380.04,380.15,379.85,380.05,3450.0,360.539,360.6434,360.3588,360.5485,3450.0
2021-04-19 15:30:00,380.08,380.3,379.86,379.96,6065.0,360.577,360.7857,360.3682,360.4631,6065.0
2021-04-19 15:35:00,380.0,380.2,380.0,380.2,5703.0,360.5011,360.6908,360.5011,360.6908,5703.0
2021-04-19 15:40:00,380.1,380.33,380.05,380.17,13341.0,360.5959,360.8141,360.5485,360.6623,13341.0
2021-04-19 15:45:00,380.2,380.2,379.79,380.0,10835.0,360.6908,360.6908,360.3018,360.5011,10835.0
2021-04-19 15:50:00,380.08,380.2,379.94,380.12,21284.0,360.577,360.6908,360.4441,360.6149,21284.0
2021-04-19 15:55:00,380.08,381.22,380.01,380.71,75270.0,360.577,361.6585,360.5106,361.1746,75270.0
2021-04-20 09:30:00,378.35,380.5,378.01,380.08,48939.0,358.9357,360.9754,358.6132,360.577,48939.0
2021-04-20 09:35:00,380.4,380.74,379.62,380.22,56029.0,360.8805,361.2031,360.1406,360.7098,56029.0
2021-04-20 09:40:00,379.78,380.45,379.36,379.36,8721.0,360.2924,360.928,359.8939,359.8939,8721.0
2021-04-20 09:45:00,379.37,379.82,378.49,378.92,7384.0,359.9034,360.3303,359.0685,359.4765,7384.0
2021-04-20 09:50:00,378.76,379.52,377.49,378.32,9233.0,359.3247,360.0457,358.1199,358.9073,9233.0
2021-04-20 09:55:00,378.02,378.36,377.43,377.74,3879.0,358.6227,358.9452,358.0629,358.357,3879.0
2021-04-20 10:00:00,378.04,378.04,376.55,376.55,8045.0,358.6416,358.6416,357.2281,357.2281,8045.0
2021-04-20 10:05:00,376.57,376.61,375.9,376.22,11466.0,357.2471,357.285,356.6114,356.915,11466.0
2021-04-20 10:10:00,376.26,376.78,376.13,376.52,9656.0,356.953,357.4463,356.8296,357.1996,9656.0
2021-04-20 10:15:00,376.55,377.13,376.25,376.52,7323.0,357.2281,357.7783,356.9435,357.1996,7323.0
2021-04-20 10:20:00,376.42,376.63,375.97,376.09,4914.0,357.1048,357.304,356.6779,356.7917,4914.0
2021-04-20 10:25:00,376.18,376.31,375.66,375.68,5266.0,356.8771,357.0004,356.3838,356.4027,5266.0
2021-04-20 10:30:00,375.6,375.7,374.35,374.54,17059.0,356.3268,356.4217,355.141,355.3212,17059.0
2021-04-20 10:35:00,374.51,374.54,373.84,374.13,16893.0,355.2928,355.3212,354.6572,354.9323,16893.0
2021-04-20 10:40:00,374.05,374.18,373.07,373.44,11575.0,354.8564,354.9797,353.9267,354.2777,11575.0
2021-04-20 10:45:00,373.34,373.52,372.65,372.65,11639.0,354.1828,354.3536,353.5282,353.5282,11639.0
2021-04-20 10:50:00,372.44,372.45,371.35,371.76,18507.0,353.329,353.3385,352.2949,352.6839,18507.0
2021-04-20 10:55:00,371.5,372.91,371.5,372.74,19612.0,352.4372,353.7749,352.4372,353.6136,19612.0
2021-04-20 11:00:00,372.56,372.81,371.6,371.79,15542.0,353.4428,353.68,352.5321,352.7123,15542.0
2021-04-20 11:05:00,371.9,372.05,371.16,371.46,10257.0,352.8167,352.959,352.1147,352.3993,10257.0
2021-04-20 11:10:00,371.31,371.7,370.65,370.65,10833.0,352.257,352.627,351.6308,351.6308,10833.0
2021-04-20 11:15:00,370.73,370.96,370.3,370.82,13586.0,351.7067,351.9249,351.2988,351.7921,13586.0
2021-04-20 11:20:00,370.87,371.18,369.41,369.81,21062.0,351.8396,352.1336,350.4545,350.8339,21062.0
2021-04-20 11:25:00,369.71,369.89,369.43,369.75,17107.0,350.7391,350.9098,350.4734,350.777,17107.0
2021-04-20 11:30:00,369.82,370.24,369.16,369.96,20387.0,350.8434,351.2419,350.2173,350.9762,20387.0
2021-04-20 11:35:00,370.06,370.06,368.21,368.77,21716.0,351.0711,351.0711,349.316,349.8473,21716.0
2021-04-20 11:40:00,368.85,369.72,368.74,369.61,6478.0,349.9232,350.7486,349.8188,350.6442,6478.0
2021-04-20 11:45:00,369.62,369.75,368.6,368.78,29595.0,350.6537,350.777,349.686,349.8568,29595.0
2021-04-20 11:50:00,368.96,369.6,368.67,369.4,11837.0,350.0276,350.6347,349.7524,350.445,11837.0
2021-04-20 11:55:00,369.37,369.77,369.25,369.56,9740.0,350.4165,350.796,350.3027,350.5968,9740.0
2021-04-20 12:00:00,369.57,369.84,369.49,369.84,6565.0,350.6063,350.8624,350.5304,350.8624,6565.0
2021-04-20 12:05:00,369.69,369.7,368.86,368.86,10239.0,350.7201,350.7296,349.9327,349.9327,10239.0
2021-04-20 12:10:00,368.92,369.35,368.75,369.13,11542.0,349.9896,350.3975,349.8283,350.1888,11542.0
2021-04-20 12:15:00,369.25,369.95,369.25,369.83,10240.0,350.3027,350.9668,350.3027,350.8529,10240.0
2021-04-20 12:20:00,369.75,369.77,369.06,369.42,10310.0,350.777,350.796,350.1224,350.464,10310.0
2021-04-20 12:25:00,369.42,369.83,369.41,369.8,6114.0,350.464,350.8529,350.4545,350.8245,6114.0
2021-04-20 12:30:00,369.79,370.28,369.5,369.57,4738.0,350.815,351.2798,350.5398,350.6063,4738.0
2021-04-20 12:35:00,369.36,369.5,368.5,368.63,17583.0,350.407,350.5398,349.5912,349.7145,17583.0
2021-04-20 12:40:00,368.44,368.66,368.41,368.54,9298.0,349.5342,349.743,349.5058,349.6291,9298.0
2021-04-20 12:45:00,368.55,368.72,368.33,368.61,10228.0,349.6386,349.7999,349.4299,349.6955,10228.0
2021-04-20 12:50:00,368.72,368.79,368.18,368.19,8426.0,349.7999,349.8663,349.2876,349.2971,8426.0
2021-04-20 12:55:00,368.11,368.83,368.11,368.61,10313.0,349.2212,349.9042,349.2212,349.6955,10313.0
2021-04-20 13:00:00,368.64,368.72,367.7,367.7,8034.0,349.724,349.7999,348.8322,348.8322,8034.0
2021-04-20 13:05:00,367.76,368.05,367.67,367.99,6809.0,348.8891,349.1643,348.8038,349.1073,6809.0
2021-04-20 13:10:00,367.92,368.18,367.74,368.02,6409.0,349.0409,349.2876,348.8702,349.1358,6409.0
2021-04-20 13:15:00,367.95,368.9,367.72,368.5,13460.0,349.0694,349.9706,348.8512,349.5912,13460.0
2021-04-20 13:20:00,368.49,368.62,368.08,368.23,10262.0,349.5817,349.705,349.1927,349.335,10262.0
2021-04-20 13:25:00,368.22,368.23,367.71,367.78,8006.0,349.3255,349.335,348.8417,348.9081,8006.0
2021-04-20 13:30:00,367.95,367.95,366.63,367.06,11942.0,349.0694,349.0694,347.8171,348.2251,11942.0
2021-04-20 13:35:00,366.75,367.41,366.72,367.34,6730.0,347.931,348.5571,347.9025,348.4907,6730.0
2021-04-20 13:40:00,367.35,367.42,366.91,367.21,6765.0,348.5002,348.5666,348.0828,348.3674,6765.0
2021-04-20 13:45:00,367.25,367.49,367.13,367.14,5233.0,348.4053,348.633,348.2915,348.3009,5233.0
2021-04-20 13:50:00,367.14,367.63,367.01,367.59,13310.0,348.3009,348.7658,348.1776,348.7279,13310.0
2021-04-20 13:55:00,367.65,367.91,367.21,367.82,5216.0,348.7848,349.0314,348.3674,348.9461,5216.0
2021-04-20 14:00:00,367.71,367.84,367.43,367.44,6746.0,348.8417,348.965,348.5761,348.5856,6746.0
2021-04-20 14:05:00,367.56,367.62,367.02,367.62,8826.0,348.6994,348.7563,348.1871,348.7563,8826.0
2021-04-20 14:10:00,367.76,368.15,367.59,367.92,8725.0,348.8891,349.2591,348.7279,349.0409,8725.0
2021-04-20 14:15:00,367.79,368.31,367.59,368.23,3825.0,348.9176,349.4109,348.7279,349.335,3825.0
2021-04-20 14:20:00,368.17,368.48,368.02,368.27,8385.0,349.2781,349.5722,349.1358,349.373,8385.0
2021-04-20 14:25:00,368.21,368.21,367.56,367.74,3790.0,349.316,349.316,348.6994,348.8702,3790.0
2021-04-20 14:30:00,367.7,367.86,367.51,367.66,5630.0,348.8322,348.984,348.652,348.7943,5630.0
2021-04-20 14:35:00,367.6,367.86,367.48,367.86,10587.0,348.7373,348.984,348.6235,348.984,10587.0
2021-04-20 14:40:00,367.83,367.96,367.63,367.96,4843.0,348.9555,349.0789,348.7658,349.0789,4843.0
2021-04-20 14:45:00,367.89,368.0,367.67,367.78,9799.0,349.0125,349.1168,348.8038,348.9081,9799.0
2021-04-20 14:50:00,367.85,367.92,367.76,367.76,10671.0,348.9745,349.0409,348.8891,348.8891,10671.0
2021-04-20 14:55:00,367.66,367.85,367.26,367.47,7246.0,348.7943,348.9745,348.4148,348.614,7246.0
2021-04-20 15:00:00,367.56,367.85,367.56,367.78,9888.0,348.6994,348.9745,348.6994,348.9081,9888.0
2021-04-20 15:05:00,367.85,368.23,367.66,368.17,17164.0,348.9745,349.335,348.7943,349.2781,17164.0
2021-04-20 15:10:00,368.17,368.24,367.96,368.07,31787.0,349.2781,349.3445,349.0789,349.1832,31787.0
2021-04-20 15:15:00,368.08,368.44,367.84,367.99,23052.0,349.1927,349.5342,348.965,349.1073,23052.0
2021-04-20 15:20:00,367.99,368.31,367.99,368.1,11906.0,349.1073,349.4109,349.1073,349.2117,11906.0
2021-04-20 15:25:00,368.15,368.38,367.91,368.15,13556.0,349.2591,349.4773,349.0314,349.2591,13556.0
2021-04-20 15:30:00,368.16,369.65,368.1,369.48,33494.0,349.2686,350.6822,349.2117,350.5209,33494.0
2021-04-20 15:35:00,369.57,369.66,369.19,369.4,16398.0,350.6063,350.6916,350.2458,350.445,16398.0
2021-04-20 15:40:00,369.39,370.28,369.31,370.02,100840.0,350.4355,351.2798,350.3596,351.0332,100840.0
2021-04-20 15:45:00,370.07,370.84,370.07,370.75,25828.0,351.0806,351.8111,351.0806,351.7257,25828.0
2021-04-20 15:50:00,370.67,370.76,370.09,370.12,41847.0,351.6498,351.7352,351.0996,351.128,41847.0
2021-04-20 15:55:00,370.11,370.4,369.41,370.28,63700.0,351.1185,351.3937,350.4545,351.2798,63700.0
2021-04-21 09:30:00,370.71,371.0,367.35,368.01,43136.0,351.6878,351.9629,348.5002,349.1263,43136.0
2021-04-21 09:35:00,368.07,370.46,367.91,370.45,48494.0,349.1832,351.4506,349.0314,351.4411,48494.0
2021-04-21 09:40:00,370.45,371.81,370.36,371.0,39167.0,351.4411,352.7313,351.3557,351.9629,39167.0
2021-04-21 09:45:00,371.0,372.95,370.83,372.95,41543.0,351.9629,353.8128,351.8016,353.8128,41543.0
2021-04-21 09:50:00,373.0,373.73,371.99,371.99,64189.0,353.8603,354.5528,352.9021,352.9021,64189.0
2021-04-21 09:55:00,372.04,372.5,371.56,372.13,11642.0,352.9495,353.3859,352.4941,353.0349,11642.0
2021-04-21 10:00:00,372.25,372.5,371.81,371.81,17419.0,353.1487,353.3859,352.7313,352.7313,17419.0
2021-04-21 10:05:00,372.0,372.53,371.7,372.38,18872.0,352.9116,353.4144,352.627,353.2721,18872.0
2021-04-21 10:10:00,372.25,372.7,372.0,372.3,15313.0,353.1487,353.5756,352.9116,353.1962,15313.0
2021-04-21 10:15:00,372.3,372.58,371.73,372.58,9894.0,353.1962,353.4618,352.6554,353.4618,9894.0
2021-04-21 10:20:00,372.75,372.91,372.3,372.58,30975.0,353.6231,353.7749,353.1962,353.4618,30975.0
2021-04-21 10:25:00,372.58,373.0,372.15,372.76,19875.0,353.4618,353.8603,353.0539,353.6326,19875.0
2021-04-21 10:30:00,372.75,372.9,372.21,372.68,13993.0,353.6231,353.7654,353.1108,353.5567,13993.0
2021-04-21 10:35:00,372.68,372.92,372.3,372.52,33070.0,353.5567,353.7844,353.1962,353.4049,33070.0
2021-04-21 10:40:00,372.52,373.31,372.1,372.99,106965.0,353.4049,354.1543,353.0064,353.8508,106965.0
2021-04-21 10:45:00,373.0,373.5,372.87,373.0,48049.0,353.8603,354.3346,353.7369,353.8603,48049.0
2021-04-21 10:50:00,373.03,373.75,372.5,372.53,63756.0,353.8887,354.5718,353.3859,353.4144,63756.0
2021-04-21 10:55:00,372.55,373.0,372.43,372.85,5781.0,353.4333,353.8603,353.3195,353.718,5781.0
2021-04-21 11:00:00,372.93,373.14,372.71,372.99,16601.0,353.7938,353.9931,353.5851,353.8508,16601.0
2021-04-21 11:05:00,373.0,373.05,372.51,372.73,8140.0,353.8603,353.9077,353.3954,353.6041,8140.0
2021-04-21 11:10:00,372.82,373.16,372.72,373.08,16882.0,353.6895,354.012,353.5946,353.9361,16882.0
2021-04-21 11:15:00,373.12,373.49,372.17,372.43,14668.0,353.9741,354.3251,353.0728,353.3195,14668.0
2021-04-21 11:20:00,372.68,372.68,371.87,371.87,6262.0,353.5567,353.5567,352.7882,352.7882,6262.0
2021-04-21 11:25:00,372.03,372.25,371.2,371.76,10171.0,352.94,353.1487,352.1526,352.6839,10171.0
2021-04-21 11:30:00,371.87,372.54,371.87,372.14,3830.0,352.7882,353.4239,352.7882,353.0444,3830.0
2021-04-21 11:35:00,372.12,372.13,371.34,371.75,5563.0,353.0254,353.0349,352.2854,352.6744,5563.0
2021-04-21 11:40:00,371.79,372.23,371.79,372.16,3584.0,352.7123,353.1298,352.7123,353.0634,3584.0
2021-04-21 11:45:00,372.23,372.25,372.06,372.06,5603.0,353.1298,353.1487,352.9685,352.9685,5603.0
2021-04-21 11:50:00,372.12,372.25,371.88,372.21,5409.0,353.0254,353.1487,352.7977,353.1108,5409.0
2021-04-21 11:55:00,372.24,372.32,372.15,372.22,11588.0,353.1393,353.2151,353.0539,353.1203,11588.0
2021-04-21 12:00:00,372.23,372.25,371.84,372.13,5185.0,353.1298,353.1487,352.7598,353.0349,5185.0
2021-04-21 12:05:00,372.19,372.19,371.95,372.06,6851.0,353.0918,353.0918,352.8641,352.9685,6851.0
2021-04-21 12:10:00,372.07,372.25,372.07,372.25,8878.0,352.978,353.1487,352.978,353.1487,8878.0
2021-04-21 12:15:00,372.25,373.28,372.23,373.0,13979.0,353.1487,354.1259,353.1298,353.8603,13979.0
2021-04-21 12:20:00,372.99,373.03,372.62,372.69,5504.0,353.8508,353.8887,353.4998,353.5662,5504.0
2021-04-21 12:25:00,372.69,372.69,372.4,372.45,3428.0,353.5662,353.5662,353.291,353.3385,3428.0
2021-04-21 12:30:00,372.46,372.77,372.45,372.58,10810.0,353.348,353.6421,353.3385,353.4618,10810.0
2021-04-21 12:35:00,372.66,372.88,372.59,372.66,5600.0,353.5377,353.7464,353.4713,353.5377,5600.0
2021-04-21 12:40:00,372.65,373.03,372.65,372.72,10479.0,353.5282,353.8887,353.5282,353.5946,10479.0
2021-04-21 12:45:00,372.74,373.03,372.68,372.74,9074.0,353.6136,353.8887,353.5567,353.6136,9074.0
2021-04-21 12:50:00,372.78,373.0,372.51,372.51,3226.0,353.6515,353.8603,353.3954,353.3954,3226.0
2021-04-21 12:55:00,372.64,373.0,372.64,372.73,6957.0,353.5187,353.8603,353.5187,353.6041,6957.0
2021-04-21 13:00:00,372.84,373.03,372.77,372.9,12045.0,353.7085,353.8887,353.6421,353.7654,12045.0
2021-04-21 13:05:00,372.89,372.89,372.57,372.7,6705.0,353.7559,353.7559,353.4523,353.5756,6705.0
2021-04-21 13:10:00,372.7,372.78,372.46,372.46,22169.0,353.5756,353.6515,353.348,353.348,22169.0
2021-04-21 13:15:00,372.46,372.7,372.1,372.55,9175.0,353.348,353.5756,353.0064,353.4333,9175.0
2021-04-21 13:20:00,372.55,372.6,372.31,372.38,14854.0,353.4333,353.4808,353.2057,353.2721,14854.0
2021-04-21 13:25:00,372.35,372.35,372.01,372.15,4198.0,353.2436,353.2436,352.9211,353.0539,4198.0
2021-04-21 13:30:00,372.21,372.6,372.13,372.6,9692.0,353.1108,353.4808,353.0349,353.4808,9692.0
2021-04-21 13:35:00,372.58,373.0,372.31,372.39,31118.0,353.4618,353.8603,353.2057,353.2816,31118.0
2021-04-21 13:40:00,372.39,372.55,372.28,372.28,11312.0,353.2816,353.4333,353.1772,353.1772,11312.0
2021-04-21 13:45:00,372.33,372.35,372.22,372.35,7921.0,353.2246,353.2436,353.1203,353.2436,7921.0
2021-04-21 13:50:00,372.35,373.3,372.32,373.3,13236.0,353.2436,354.1449,353.2151,354.1449,13236.0
2021-04-21 13:55:00,373.37,373.56,373.25,373.5,11297.0,354.2113,354.3915,354.0974,354.3346,11297.0
2021-04-21 14:00:00,373.7,373.93,373.64,373.65,4051.0,354.5243,354.7425,354.4674,354.4769,4051.0
2021-04-21 14:05:00,374.0,374.25,373.78,374.24,9038.0,354.8089,355.0461,354.6002,355.0366,9038.0
2021-04-21 14:10:00,374.11,374.58,374.06,374.58,4832.0,354.9133,355.3592,354.8659,355.3592,4832.0
2021-04-21 14:15:00,374.42,374.9,374.4,374.72,4502.0,355.2074,355.6628,355.1884,355.492,4502.0
2021-04-21 14:20:00,374.7,374.82,374.58,374.79,9256.0,355.473,355.5869,355.3592,355.5584,9256.0
2021-04-21 14:25:00,374.68,374.93,374.3,374.3,6521.0,355.454,355.6912,355.0935,355.0935,6521.0
2021-04-21 14:30:00,374.38,374.84,374.37,374.61,9726.0,355.1694,355.6058,355.16,355.3876,9726.0
2021-04-21 14:35:00,374.63,374.78,374.48,374.77,1570.0,355.4066,355.5489,355.2643,355.5394,1570.0
2021-04-21 14:40:00,374.77,374.87,374.43,374.51,9523.0,355.5394,355.6343,355.2169,355.2928,9523.0
2021-04-21 14:45:00,374.4,374.42,373.94,374.07,3073.0,355.1884,355.2074,354.752,354.8753,3073.0
2021-04-21 14:50:00,374.04,374.5,374.02,374.27,6442.0,354.8469,355.2833,354.8279,355.0651,6442.0
2021-04-21 14:55:00,374.18,374.44,374.05,374.26,4234.0,354.9797,355.2264,354.8564,355.0556,4234.0
2021-04-21 15:00:00,374.24,374.47,374.18,374.47,5917.0,355.0366,355.2548,354.9797,355.2548,5917.0
2021-04-21 15:05:00,374.39,374.48,374.3,374.35,8829.0,355.1789,355.2643,355.0935,355.141,8829.0
2021-04-21 15:10:00,374.41,374.85,374.41,374.68,7368.0,355.1979,355.6153,355.1979,355.454,7368.0
2021-04-21 15:15:00,374.72,374.81,374.51,374.62,3276.0,355.492,355.5774,355.2928,355.3971,3276.0
2021-04-21 15:20:00,374.7,374.91,374.65,374.8,6398.0,355.473,355.6722,355.4256,355.5679,6398.0
2021-04-21 15:25:00,374.85,374.85,374.17,374.25,4887.0,355.6153,355.6153,354.9702,355.0461,4887.0
2021-04-21 15:30:00,374.37,374.86,374.21,374.78,11166.0,355.16,355.6248,355.0082,355.5489,11166.0
2021-04-21 15:35:00,374.82,375.31,374.75,374.75,16513.0,355.5869,356.0517,355.5205,355.5205,16513.0
2021-04-21 15:40:00,374.83,375.04,374.68,374.76,13171.0,355.5964,355.7956,355.454,355.5299,13171.0
2021-04-21 15:45:00,374.92,375.56,374.64,375.53,19292.0,355.6817,356.2889,355.4161,356.2604,19292.0
2021-04-21 15:50:00,375.45,375.69,374.98,375.36,18357.0,356.1845,356.4122,355.7387,356.0992,18357.0
2021-04-21 15:55:00,375.28,375.83,375.15,375.83,60458.0,356.0233,356.545,355.8999,356.545,60458.0
2021-04-22 09:30:00,375.87,377.24,373.15,373.66,38297.0,356.583,357.8827,354.0026,354.4864,38297.0
2021-04-22 09:35:00,373.63,374.15,373.1,373.1,11563.0,354.4579,354.9512,353.9551,353.9551,11563.0
2021-04-22 09:40:00,373.15,374.12,372.91,373.88,11020.0,354.0026,354.9228,353.7749,354.6951,11020.0
2021-04-22 09:45:00,373.62,373.65,371.87,372.88,10439.0,354.4484,354.4769,352.7882,353.7464,10439.0
2021-04-22 09:50:00,373.12,373.9,372.81,373.6,13579.0,353.9741,354.7141,353.68,354.4295,13579.0
2021-04-22 09:55:00,373.7,374.05,372.92,373.8,15207.0,354.5243,354.8564,353.7844,354.6192,15207.0
2021-04-22 10:00:00,374.02,374.02,372.33,373.3,9082.0,354.8279,354.8279,353.2246,354.1449,9082.0
2021-04-22 10:05:00,373.63,373.92,372.9,373.01,12100.0,354.4579,354.733,353.7654,353.8697,12100.0
2021-04-22 10:10:00,373.15,373.27,371.9,371.9,10955.0,354.0026,354.1164,352.8167,352.8167,10955.0
2021-04-22 10:15:00,371.86,371.86,370.23,371.03,21212.0,352.7788,352.7788,351.2324,351.9913,21212.0
2021-04-22 10:20:00,370.79,370.79,370.0,370.61,21904.0,351.7637,351.7637,351.0142,351.5929,21904.0
2021-04-22 10:25:00,370.79,371.03,370.35,370.4,16859.0,351.7637,351.9913,351.3462,351.3937,16859.0
2021-04-22 10:30:00,370.4,371.51,370.26,370.92,24609.0,351.3937,352.4467,351.2609,351.887,24609.0
2021-04-22 10:35:00,371.14,371.39,371.09,371.24,9323.0,352.0957,352.3329,352.0483,352.1906,9323.0
2021-04-22 10:40:00,371.16,371.45,371.13,371.45,8128.0,352.1147,352.3898,352.0862,352.3898,8128.0
2021-04-22 10:45:00,371.19,371.36,370.71,370.79,7331.0,352.1431,352.3044,351.6878,351.7637,7331.0
2021-04-22 10:50:00,370.79,371.03,370.55,370.67,7366.0,351.7637,351.9913,351.536,351.6498,7366.0
2021-04-22 10:55:00,370.81,370.9,370.55,370.59,11161.0,351.7826,351.868,351.536,351.5739,11161.0
2021-04-22 11:00:00,370.59,371.41,370.56,371.26,19966.0,351.5739,352.3518,351.5455,352.2095,19966.0
2021-04-22 11:05:00,371.11,371.36,370.84,371.26,24663.0,352.0672,352.3044,351.8111,352.2095,24663.0
2021-04-22 11:10:00,371.25,371.26,370.5,370.51,12596.0,352.2001,352.2095,351.4885,351.498,12596.0
2021-04-22 11:15:00,370.31,371.66,370.31,371.41,14002.0,351.3083,352.589,351.3083,352.3518,14002.0
2021-04-22 11:20:00,371.43,371.87,370.88,371.11,10297.0,352.3708,352.7882,351.849,352.0672,10297.0
2021-04-22 11:25:00,370.95,371.11,370.61,370.93,16073.0,351.9154,352.0672,351.5929,351.8965,16073.0
2021-04-22 11:30:00,371.0,371.51,370.9,371.44,8036.0,351.9629,352.4467,351.868,352.3803,8036.0
2021-04-22 11:35:00,371.48,371.52,370.99,371.0,14228.0,352.4182,352.4562,351.9534,351.9629,14228.0
2021-04-22 11:40:00,370.87,371.72,370.69,371.54,18543.0,351.8396,352.6459,351.6688,352.4752,18543.0
2021-04-22 11:45:00,371.88,372.17,371.28,371.62,16844.0,352.7977,353.0728,352.2285,352.5511,16844.0
2021-04-22 11:50:00,371.68,372.17,371.5,372.14,8135.0,352.608,353.0728,352.4372,353.0444,8135.0
2021-04-22 11:55:00,372.13,372.23,371.92,371.93,10371.0,353.0349,353.1298,352.8357,352.8452,10371.0
2021-04-22 12:00:00,371.93,372.06,371.12,371.3,9567.0,352.8452,352.9685,352.0767,352.2475,9567.0
2021-04-22 12:05:00,371.12,371.3,370.7,370.93,9878.0,352.0767,352.2475,351.6783,351.8965,9878.0
2021-04-22 12:10:00,371.15,371.39,370.8,370.8,10501.0,352.1052,352.3329,351.7731,351.7731,10501.0
2021-04-22 12:15:00,370.91,371.22,370.8,371.22,7235.0,351.8775,352.1716,351.7731,352.1716,7235.0
2021-04-22 12:20:00,371.21,371.24,370.7,371.01,18720.0,352.1621,352.1906,351.6783,351.9724,18720.0
2021-04-22 12:25:00,371.15,371.77,371.15,371.56,7788.0,352.1052,352.6934,352.1052,352.4941,7788.0
2021-04-22 12:30:00,371.56,371.85,371.08,371.85,11125.0,352.4941,352.7693,352.0388,352.7693,11125.0
2021-04-22 12:35:00,371.79,372.24,371.74,372.17,10724.0,352.7123,353.1393,352.6649,353.0728,10724.0
2021-04-22 12:40:00,372.29,372.78,372.17,372.21,12358.0,353.1867,353.6515,353.0728,353.1108,12358.0
2021-04-22 12:45:00,372.28,372.32,371.52,371.97,15929.0,353.1772,353.2151,352.4562,352.8831,15929.0
2021-04-22 12:50:00,371.91,372.31,371.85,372.31,5200.0,352.8262,353.2057,352.7693,353.2057,5200.0
2021-04-22 12:55:00,372.19,372.6,372.19,372.6,6928.0,353.0918,353.4808,353.0918,353.4808,6928.0
2021-04-22 13:00:00,372.6,372.79,372.11,372.79,4907.0,353.4808,353.661,353.0159,353.661,4907.0
2021-04-22 13:05:00,372.79,373.01,370.57,371.29,11775.0,353.661,353.8697,351.5549,352.238,11775.0
2021-04-22 13:10:00,371.16,371.25,369.85,371.04,17164.0,352.1147,352.2001,350.8719,352.0008,17164.0
2021-04-22 13:15:00,370.69,370.82,369.49,369.49,12301.0,351.6688,351.7921,350.5304,350.5304,12301.0
2021-04-22 13:20:00,369.2,370.94,369.2,370.94,7992.0,350.2552,351.906,350.2552,351.906,7992.0
2021-04-22 13:25:00,370.78,370.96,370.44,370.68,5208.0,351.7542,351.9249,351.4316,351.6593,5208.0
2021-04-22 13:30:00,370.52,370.65,369.74,370.16,9390.0,351.5075,351.6308,350.7675,351.166,9390.0
2021-04-22 13:35:00,370.12,370.27,369.72,369.95,9097.0,351.128,351.2703,350.7486,350.9668,9097.0
2021-04-22 13:40:00,369.85,369.85,368.3,368.44,17625.0,350.8719,350.8719,349.4014,349.5342,17625.0
2021-04-22 13:45:00,368.47,368.97,367.92,368.24,15110.0,349.5627,350.037,349.0409,349.3445,15110.0
2021-04-22 13:50:00,368.21,368.7,367.5,367.62,11820.0,349.316,349.7809,348.6425,348.7563,11820.0
2021-04-22 13:55:00,367.59,368.72,367.43,368.14,12041.0,348.7279,349.7999,348.5761,349.2496,12041.0
2021-04-22 14:00:00,368.0,368.0,367.57,367.83,10320.0,349.1168,349.1168,348.7089,348.9555,10320.0
2021-04-22 14:05:00,367.94,368.95,367.62,368.9,12953.0,349.0599,350.0181,348.7563,349.9706,12953.0
2021-04-22 14:10:00,368.58,368.69,367.95,368.41,9690.0,349.6671,349.7714,349.0694,349.5058,9690.0
2021-04-22 14:15:00,368.51,368.59,368.02,368.1,13507.0,349.6006,349.6765,349.1358,349.2117,13507.0
2021-04-22 14:20:00,368.09,368.11,367.43,367.56,10773.0,349.2022,349.2212,348.5761,348.6994,10773.0
2021-04-22 14:25:00,367.48,368.66,367.3,368.66,9273.0,348.6235,349.743,348.4527,349.743,9273.0
2021-04-22 14:30:00,368.45,368.52,367.83,367.85,10060.0,349.5437,349.6101,348.9555,348.9745,10060.0
2021-04-22 14:35:00,367.85,368.5,367.83,367.87,11790.0,348.9745,349.5912,348.9555,348.9935,11790.0
2021-04-22 14:40:00,368.03,368.03,367.42,367.74,10704.0,349.1453,349.1453,348.5666,348.8702,10704.0
2021-04-22 14:45:00,367.83,368.13,367.53,367.92,15262.0,348.9555,349.2401,348.6709,349.0409,15262.0
2021-04-22 14:50:00,368.04,368.04,367.16,367.36,11898.0,349.1548,349.1548,348.3199,348.5097,11898.0
2021-04-22 14:55:00,367.38,368.38,367.25,367.9,12232.0,348.5286,349.4773,348.4053,349.022,12232.0
2021-04-22 15:00:00,367.99,368.22,367.77,367.77,13426.0,349.1073,349.3255,348.8986,348.8986,13426.0
2021-04-22 15:05:00,367.83,367.95,366.21,366.56,18401.0,348.9555,349.0694,347.4187,347.7507,18401.0
2021-04-22 15:10:00,366.62,367.4,366.45,366.75,11539.0,347.8076,348.5476,347.6464,347.931,11539.0
2021-04-22 15:15:00,366.83,366.92,365.73,366.09,18557.0,348.0069,348.0922,346.9633,347.3048,18557.0
2021-04-22 15:20:00,366.19,366.19,365.76,365.79,14721.0,347.3997,347.3997,346.9918,347.0202,14721.0
2021-04-22 15:25:00,365.83,366.58,365.6,366.58,21310.0,347.0582,347.7697,346.84,347.7697,21310.0
2021-04-22 15:30:00,366.73,367.25,366.49,367.08,18803.0,347.912,348.4053,347.6843,348.244,18803.0
2021-04-22 15:35:00,366.98,367.89,366.87,367.87,21532.0,348.1492,349.0125,348.0448,348.9935,21532.0
2021-04-22 15:40:00,367.9,368.49,367.51,367.94,30682.0,349.022,349.5817,348.652,349.0599,30682.0
2021-04-22 15:45:00,367.89,368.62,367.82,367.93,22374.0,349.0125,349.705,348.9461,349.0504,22374.0
2021-04-22 15:50:00,367.78,368.39,367.71,368.24,31520.0,348.9081,349.4868,348.8417,349.3445,31520.0
2021-04-22 15:55:00,368.15,368.57,367.76,368.21,65283.0,349.2591,349.6576,348.8891,349.316,65283.0
2021-04-23 09:30:00,368.89,371.18,368.89,371.18,45627.0,349.9612,352.1336,349.9612,352.1336,45627.0
2021-04-23 09:35:00,370.85,372.07,370.59,370.59,17229.0,351.8206,352.978,351.5739,351.5739,17229.0
2021-04-23 09:40:00,370.6,372.09,370.36,371.91,10378.0,351.5834,352.9969,351.3557,352.8262,10378.0
2021-04-23 09:45:00,372.0,372.64,370.91,372.64,16767.0,352.9116,353.5187,351.8775,353.5187,16767.0
2021-04-23 09:50:00,372.9,373.35,372.29,373.09,16191.0,353.7654,354.1923,353.1867,353.9456,16191.0
2021-04-23 09:55:00,373.06,373.82,372.67,373.81,10753.0,353.9172,354.6382,353.5472,354.6287,10753.0
2021-04-23 10:00:00,373.81,374.81,373.81,374.81,16787.0,354.6287,355.5774,354.6287,355.5774,16787.0
2021-04-23 10:05:00,374.77,374.9,374.29,374.46,10080.0,355.5394,355.6628,355.0841,355.2453,10080.0
2021-04-23 10:10:00,374.49,375.48,374.4,375.48,12049.0,355.2738,356.213,355.1884,356.213,12049.0
2021-04-23 10:15:00,375.43,375.44,374.19,374.59,20994.0,356.1656,356.1751,354.9892,355.3687,20994.0
2021-04-23 10:20:00,374.78,376.51,374.7,376.13,11821.0,355.5489,357.1901,355.473,356.8296,11821.0
2021-04-23 10:25:00,376.2,376.63,376.08,376.5,14589.0,356.8961,357.304,356.7822,357.1807,14589.0
2021-04-23 10:30:00,376.36,377.69,376.25,376.71,25100.0,357.0478,358.3096,356.9435,357.3799,25100.0
2021-04-23 10:35:00,376.77,377.61,376.77,377.37,12232.0,357.4368,358.2337,357.4368,358.006,12232.0
2021-04-23 10:40:00,377.23,377.6,376.43,376.56,12978.0,357.8732,358.2242,357.1143,357.2376,12978.0
2021-04-23 10:45:00,376.53,376.81,376.06,376.46,9855.0,357.2091,357.4748,356.7632,357.1427,9855.0
2021-04-23 10:50:00,376.47,376.47,375.49,375.83,9953.0,357.1522,357.1522,356.2225,356.545,9953.0
2021-04-23 10:55:00,375.87,376.3,375.26,375.96,15524.0,356.583,356.9909,356.0043,356.6684,15524.0
2021-04-23 11:00:00,376.02,377.3,375.85,377.25,10890.0,356.7253,357.9396,356.564,357.8922,10890.0
2021-04-23 11:05:00,377.06,377.22,376.18,376.49,6017.0,357.7119,357.8637,356.8771,357.1712,6017.0
2021-04-23 11:10:00,376.59,377.0,376.41,377.0,2433.0,357.266,357.655,357.0953,357.655,2433.0
2021-04-23 11:15:00,377.14,377.21,376.88,376.88,4039.0,357.7878,357.8542,357.5412,357.5412,4039.0
2021-04-23 11:20:00,376.95,377.02,376.01,376.19,7458.0,357.6076,357.674,356.7158,356.8866,7458.0
2021-04-23 11:25:00,376.06,376.09,375.47,375.57,4642.0,356.7632,356.7917,356.2035,356.2984,4642.0
2021-04-23 11:30:00,375.64,376.14,375.49,375.69,6373.0,356.3648,356.8391,356.2225,356.4122,6373.0
2021-04-23 11:35:00,375.44,375.67,375.23,375.28,5365.0,356.1751,356.3932,355.9758,356.0233,5365.0
2021-04-23 11:40:00,375.33,375.63,374.8,375.63,7609.0,356.0707,356.3553,355.5679,356.3553,7609.0
2021-04-23 11:45:00,375.46,376.31,375.34,376.3,9443.0,356.194,357.0004,356.0802,356.9909,9443.0
2021-04-23 11:50:00,376.16,376.44,375.95,376.44,9913.0,356.8581,357.1237,356.6589,357.1237,9913.0
2021-04-23 11:55:00,376.54,376.6,375.94,376.03,10210.0,357.2186,357.2755,356.6494,356.7348,10210.0
2021-04-23 12:00:00,376.16,376.5,376.12,376.28,5165.0,356.8581,357.1807,356.8202,356.9719,5165.0
2021-04-23 12:05:00,376.47,376.49,376.17,376.37,7031.0,357.1522,357.1712,356.8676,357.0573,7031.0
2021-04-23 12:10:00,376.27,376.7,376.22,376.48,5824.0,356.9625,357.3704,356.915,357.1617,5824.0
2021-04-23 12:15:00,376.48,376.74,376.48,376.51,6548.0,357.1617,357.4083,357.1617,357.1901,6548.0
2021-04-23 12:20:00,376.54,376.77,376.13,376.17,5500.0,357.2186,357.4368,356.8296,356.8676,5500.0
2021-04-23 12:25:00,376.08,376.37,375.89,375.97,5021.0,356.7822,357.0573,356.602,356.6779,5021.0
2021-04-23 12:30:00,376.14,376.32,375.95,376.19,2535.0,356.8391,357.0099,356.6589,356.8866,2535.0
2021-04-23 12:35:00,376.19,376.4,376.09,376.1,2895.0,356.8866,357.0858,356.7917,356.8012,2895.0
2021-04-23 12:40:00,376.18,376.55,376.16,376.55,1783.0,356.8771,357.2281,356.8581,357.2281,1783.0
2021-04-23 12:45:00,376.57,376.8,376.23,376.62,5226.0,357.2471,357.4653,356.9245,357.2945,5226.0
2021-04-23 12:50:00,376.65,376.78,376.6,376.78,2613.0,357.323,357.4463,357.2755,357.4463,2613.0
2021-04-23 12:55:00,376.82,377.28,376.74,376.74,3961.0,357.4842,357.9206,357.4083,357.4083,3961.0
2021-04-23 13:00:00,376.79,376.81,376.16,376.41,3802.0,357.4558,357.4748,356.8581,357.0953,3802.0
2021-04-23 13:05:00,376.42,376.42,375.92,376.25,2500.0,357.1048,357.1048,356.6304,356.9435,2500.0
2021-04-23 13:10:00,376.26,376.28,376.01,376.28,13200.0,356.953,356.9719,356.7158,356.9719,13200.0
2021-04-23 13:15:00,376.23,376.4,376.1,376.1,4040.0,356.9245,357.0858,356.8012,356.8012,4040.0
2021-04-23 13:20:00,376.18,376.49,376.17,376.49,2074.0,356.8771,357.1712,356.8676,357.1712,2074.0
2021-04-23 13:25:00,376.58,377.01,376.5,376.78,4298.0,357.2566,357.6645,357.1807,357.4463,4298.0
2021-04-23 13:30:00,376.82,377.3,376.82,377.09,3832.0,357.4842,357.9396,357.4842,357.7404,3832.0
2021-04-23 13:35:00,377.14,377.18,376.96,376.96,2684.0,357.7878,357.8258,357.6171,357.6171,2684.0
2021-04-23 13:40:00,376.93,377.19,376.74,376.81,4390.0,357.5886,357.8353,357.4083,357.4748,4390.0
2021-04-23 13:45:00,376.87,376.88,376.57,376.76,4247.0,357.5317,357.5412,357.2471,357.4273,4247.0
2021-04-23 13:50:00,376.72,376.76,376.45,376.52,1721.0,357.3894,357.4273,357.1332,357.1996,1721.0
2021-04-23 13:55:00,376.44,376.61,376.25,376.42,11743.0,357.1237,357.285,356.9435,357.1048,11743.0
2021-04-23 14:00:00,376.32,376.64,376.23,376.27,2919.0,357.0099,357.3135,356.9245,356.9625,2919.0
2021-04-23 14:05:00,376.22,376.64,376.11,376.64,3523.0,356.915,357.3135,356.8107,357.3135,3523.0
2021-04-23 14:10:00,376.65,376.77,376.28,376.29,4907.0,357.323,357.4368,356.9719,356.9814,4907.0
2021-04-23 14:15:00,376.42,376.43,376.14,376.14,2200.0,357.1048,357.1143,356.8391,356.8391,2200.0
2021-04-23 14:20:00,376.18,376.52,376.17,376.51,8914.0,356.8771,357.1996,356.8676,357.1901,8914.0
2021-04-23 14:25:00,376.53,376.76,376.19,376.72,4301.0,357.2091,357.4273,356.8866,357.3894,4301.0
2021-04-23 14:30:00,376.69,376.72,376.39,376.42,3258.0,357.3609,357.3894,357.0763,357.1048,3258.0
2021-04-23 14:35:00,376.46,376.86,376.45,376.68,2892.0,357.1427,357.5222,357.1332,357.3514,2892.0
2021-04-23 14:40:00,376.71,377.02,376.6,376.87,7595.0,357.3799,357.674,357.2755,357.5317,7595.0
2021-04-23 14:45:00,376.85,377.38,376.85,377.38,6189.0,357.5127,358.0155,357.5127,358.0155,6189.0
2021-04-23 14:50:00,377.23,377.5,377.12,377.39,5275.0,357.8732,358.1293,357.7688,358.025,5275.0
2021-04-23 14:55:00,377.4,377.69,377.21,377.29,6402.0,358.0345,358.3096,357.8542,357.9301,6402.0
2021-04-23 15:00:00,377.31,377.32,377.01,377.04,4622.0,357.9491,357.9586,357.6645,357.6929,4622.0
2021-04-23 15:05:00,377.21,377.27,376.91,377.07,4056.0,357.8542,357.9111,357.5696,357.7214,4056.0
2021-04-23 15:10:00,377.05,377.29,376.96,377.03,4571.0,357.7024,357.9301,357.6171,357.6835,4571.0
2021-04-23 15:15:00,377.0,377.22,376.92,377.22,4503.0,357.655,357.8637,357.5791,357.8637,4503.0
2021-04-23 15:20:00,377.08,377.41,377.08,377.33,10118.0,357.7309,358.044,357.7309,357.9681,10118.0
2021-04-23 15:25:00,377.28,377.47,377.05,377.16,4942.0,357.9206,358.1009,357.7024,357.8068,4942.0
2021-04-23 15:30:00,377.12,377.56,377.11,377.41,6690.0,357.7688,358.1863,357.7594,358.044,6690.0
2021-04-23 15:35:00,377.56,377.61,377.21,377.21,13393.0,358.1863,358.2337,357.8542,357.8542,13393.0
2021-04-23 15:40:00,377.08,377.21,376.52,376.66,10972.0,357.7309,357.8542,357.1996,357.3324,10972.0
2021-04-23 15:45:00,376.52,376.71,376.17,376.18,15062.0,357.1996,357.3799,356.8676,356.8771,15062.0
2021-04-23 15:50:00,376.0,376.52,375.86,376.32,21971.0,356.7063,357.1996,356.5735,357.0099,21971.0
2021-04-23 15:55:00,376.38,376.75,376.02,376.2,39108.0,357.0668,357.4178,356.7253,356.8961,39108.0
2021-04-26 09:30:00,377.02,380.65,377.02,380.4,34215.0,357.674,361.1177,357.674,360.8805,34215.0
2021-04-26 09:35:00,380.22,382.69,379.77,382.03,22333.0,360.7098,363.053,360.2829,362.4269,22333.0
2021-04-26 09:40:00,382.09,382.79,381.2,382.1,10346.0,362.4838,363.1479,361.6395,362.4933,10346.0
2021-04-26 09:45:00,381.83,382.49,381.83,382.18,8838.0,362.2372,362.8633,362.2372,362.5692,8838.0
2021-04-26 09:50:00,382.17,382.22,380.0,380.94,13256.0,362.5597,362.6071,360.5011,361.3928,13256.0
2021-04-26 09:55:00,380.94,381.68,380.94,381.31,3516.0,361.3928,362.0949,361.3928,361.7438,3516.0
2021-04-26 10:00:00,381.24,382.89,381.24,382.86,17103.0,361.6774,363.2428,361.6774,363.2143,17103.0
2021-04-26 10:05:00,382.83,383.8,382.68,383.63,17192.0,363.1858,364.1061,363.0435,363.9448,17192.0
2021-04-26 10:10:00,383.65,383.7,382.77,383.66,7564.0,363.9638,364.0112,363.1289,363.9733,7564.0
2021-04-26 10:15:00,383.54,383.75,381.93,382.43,11771.0,363.8594,364.0586,362.332,362.8064,11771.0
2021-04-26 10:20:00,382.4,382.51,381.59,382.25,8188.0,362.7779,362.8823,362.0095,362.6356,8188.0
2021-04-26 10:25:00,382.45,382.5,381.78,381.92,6407.0,362.8253,362.8728,362.1897,362.3225,6407.0
2021-04-26 10:30:00,381.92,382.32,381.23,381.91,7577.0,362.3225,362.702,361.6679,362.3131,7577.0
2021-04-26 10:35:00,382.17,382.51,381.56,381.81,7463.0,362.5597,362.8823,361.981,362.2182,7463.0
2021-04-26 10:40:00,381.8,382.04,381.23,381.52,8759.0,362.2087,362.4364,361.6679,361.9431,8759.0
2021-04-26 10:45:00,381.31,381.31,380.47,380.48,10407.0,361.7438,361.7438,360.9469,360.9564,10407.0
2021-04-26 10:50:00,380.39,381.03,380.34,381.03,5820.0,360.8711,361.4782,360.8236,361.4782,5820.0
2021-04-26 10:55:00,380.98,381.38,380.79,381.31,12961.0,361.4308,361.8103,361.2505,361.7438,12961.0
2021-04-26 11:00:00,381.41,381.95,381.15,381.88,6044.0,361.8387,362.351,361.5921,362.2846,6044.0
2021-04-26 11:05:00,382.1,382.12,381.61,382.1,4100.0,362.4933,362.5123,362.0284,362.4933,4100.0
2021-04-26 11:10:00,381.94,382.44,381.53,382.3,7441.0,362.3415,362.8159,361.9526,362.683,7441.0
2021-04-26 11:15:00,382.19,382.63,382.15,382.6,6311.0,362.5787,362.9961,362.5407,362.9676,6311.0
2021-04-26 11:20:00,382.66,382.92,382.62,382.72,7666.0,363.0246,363.2712,362.9866,363.0815,7666.0
2021-04-26 11:25:00,382.8,382.8,381.89,382.44,9806.0,363.1574,363.1574,362.2941,362.8159,9806.0
2021-04-26 11:30:00,382.44,382.49,381.97,381.97,3254.0,362.8159,362.8633,362.37,362.37,3254.0
2021-04-26 11:35:00,382.06,382.09,381.81,382.05,3272.0,362.4554,362.4838,362.2182,362.4459,3272.0
2021-04-26 11:40:00,381.88,381.92,381.3,381.48,4011.0,362.2846,362.3225,361.7344,361.9051,4011.0
2021-04-26 11:45:00,381.54,381.83,381.24,381.42,4856.0,361.962,362.2372,361.6774,361.8482,4856.0
2021-04-26 11:50:00,381.56,382.19,381.41,382.13,4636.0,361.981,362.5787,361.8387,362.5218,4636.0
2021-04-26 11:55:00,382.16,382.32,381.89,382.08,5865.0,362.5502,362.702,362.2941,362.4743,5865.0
2021-04-26 12:00:00,382.1,382.25,381.82,381.82,2781.0,362.4933,362.6356,362.2277,362.2277,2781.0
2021-04-26 12:05:00,381.67,381.67,381.06,381.06,5510.0,362.0854,362.0854,361.5067,361.5067,5510.0
2021-04-26 12:10:00,381.15,381.23,380.88,381.08,14657.0,361.5921,361.6679,361.3359,361.5256,14657.0
2021-04-26 12:15:00,380.98,381.29,380.88,381.29,1400.0,361.4308,361.7249,361.3359,361.7249,1400.0
2021-04-26 12:20:00,381.43,381.64,381.23,381.31,3921.0,361.8577,362.0569,361.6679,361.7438,3921.0
2021-04-26 12:25:00,381.23,381.62,381.19,381.38,5904.0,361.6679,362.0379,361.63,361.8103,5904.0
2021-04-26 12:30:00,381.44,381.51,381.17,381.35,3994.0,361.8672,361.9336,361.611,361.7818,3994.0
2021-04-26 12:35:00,381.35,381.81,381.35,381.79,1857.0,361.7818,362.2182,361.7818,362.1992,1857.0
2021-04-26 12:40:00,381.84,382.33,381.84,382.19,5123.0,362.2466,362.7115,362.2466,362.5787,5123.0
2021-04-26 12:45:00,382.14,382.22,381.39,381.4,11186.0,362.5313,362.6071,361.8197,361.8292,11186.0
2021-04-26 12:50:00,381.46,381.86,381.31,381.4,6253.0,361.8861,362.2656,361.7438,361.8292,6253.0
2021-04-26 12:55:00,381.48,381.5,381.03,381.17,6268.0,361.9051,361.9241,361.4782,361.611,6268.0
2021-04-26 13:00:00,381.16,381.39,381.16,381.2,3477.0,361.6015,361.8197,361.6015,361.6395,3477.0
2021-04-26 13:05:00,381.21,381.4,381.13,381.2,2900.0,361.649,361.8292,361.5731,361.6395,2900.0
2021-04-26 13:10:00,381.11,381.32,381.02,381.14,5612.0,361.5541,361.7533,361.4687,361.5826,5612.0
2021-04-26 13:15:00,381.33,381.33,381.15,381.29,2245.0,361.7628,361.7628,361.5921,361.7249,2245.0
2021-04-26 13:20:00,381.4,381.44,380.69,380.76,5108.0,361.8292,361.8672,361.1557,361.2221,5108.0
2021-04-26 13:25:00,380.8,380.84,380.55,380.82,2451.0,361.26,361.298,361.0228,361.279,2451.0
2021-04-26 13:30:00,380.99,380.99,380.7,380.81,3099.0,361.4403,361.4403,361.1651,361.2695,3099.0
2021-04-26 13:35:00,380.69,380.77,380.43,380.44,5169.0,361.1557,361.2316,360.909,360.9185,5169.0
2021-04-26 13:40:00,380.32,381.06,380.32,381.06,2653.0,360.8046,361.5067,360.8046,361.5067,2653.0
2021-04-26 13:45:00,381.2,381.38,380.84,380.94,5300.0,361.6395,361.8103,361.298,361.3928,5300.0
2021-04-26 13:50:00,380.92,381.08,380.76,380.76,3092.0,361.3739,361.5256,361.2221,361.2221,3092.0
2021-04-26 13:55:00,380.91,381.22,380.91,381.2,4015.0,361.3644,361.6585,361.3644,361.6395,4015.0
2021-04-26 14:00:00,381.36,381.71,381.36,381.49,4620.0,361.7913,362.1233,361.7913,361.9146,4620.0
2021-04-26 14:05:00,381.53,381.7,381.05,381.05,3570.0,361.9526,362.1138,361.4972,361.4972,3570.0
2021-04-26 14:10:00,381.1,381.16,380.87,380.91,4499.0,361.5446,361.6015,361.3264,361.3644,4499.0
2021-04-26 14:15:00,380.85,381.02,380.65,380.67,4485.0,361.3074,361.4687,361.1177,361.1367,4485.0
2021-04-26 14:20:00,380.77,380.87,380.7,380.86,2001.0,361.2316,361.3264,361.1651,361.3169,2001.0
2021-04-26 14:25:00,380.79,381.4,380.75,381.23,4700.0,361.2505,361.8292,361.2126,361.6679,4700.0
2021-04-26 14:30:00,381.23,381.24,380.83,380.94,8112.0,361.6679,361.6774,361.2885,361.3928,8112.0
2021-04-26 14:35:00,380.69,380.88,380.41,380.58,2753.0,361.1557,361.3359,360.89,361.0513,2753.0
2021-04-26 14:40:00,380.57,380.95,380.55,380.9,2352.0,361.0418,361.4023,361.0228,361.3549,2352.0
2021-04-26 14:45:00,380.95,381.3,380.69,381.19,9189.0,361.4023,361.7344,361.1557,361.63,9189.0
2021-04-26 14:50:00,381.4,381.5,381.23,381.37,2599.0,361.8292,361.9241,361.6679,361.8008,2599.0
2021-04-26 14:55:00,381.27,381.31,380.95,381.02,4729.0,361.7059,361.7438,361.4023,361.4687,4729.0
2021-04-26 15:00:00,381.05,381.22,380.91,380.92,2135.0,361.4972,361.6585,361.3644,361.3739,2135.0
2021-04-26 15:05:00,381.15,381.28,381.09,381.13,8503.0,361.5921,361.7154,361.5351,361.5731,8503.0
2021-04-26 15:10:00,381.13,381.13,380.68,380.68,4913.0,361.5731,361.5731,361.1462,361.1462,4913.0
2021-04-26 15:15:00,380.68,380.96,380.63,380.96,2942.0,361.1462,361.4118,361.0987,361.4118,2942.0
2021-04-26 15:20:00,380.97,381.53,380.95,381.47,3743.0,361.4213,361.9526,361.4023,361.8956,3743.0
2021-04-26 15:25:00,381.44,381.61,380.63,380.68,6215.0,361.8672,362.0284,361.0987,361.1462,6215.0
2021-04-26 15:30:00,380.6,380.9,380.3,380.65,6345.0,361.0703,361.3549,360.7857,361.1177,6345.0
2021-04-26 15:35:00,380.73,381.42,380.73,381.21,7160.0,361.1936,361.8482,361.1936,361.649,7160.0
2021-04-26 15:40:00,381.15,381.51,381.07,381.3,7239.0,361.5921,361.9336,361.5162,361.7344,7239.0
2021-04-26 15:45:00,381.18,381.28,380.32,380.41,10368.0,361.6205,361.7154,360.8046,360.89,10368.0
2021-04-26 15:50:00,380.5,380.76,380.01,380.35,16050.0,360.9754,361.2221,360.5106,360.8331,16050.0
2021-04-26 15:55:00,380.43,380.46,379.85,380.32,61589.0,360.909,360.9375,360.3588,360.8046,61589.0
2021-04-27 09:30:00,381.5,383.5,381.01,382.66,37440.0,361.9241,363.8215,361.4592,363.0246,37440.0
2021-04-27 09:35:00,382.51,382.96,380.55,381.23,20082.0,362.8823,363.3092,361.0228,361.6679,20082.0
2021-04-27 09:40:00,380.98,381.65,379.94,380.33,18150.0,361.4308,362.0664,360.4441,360.8141,18150.0
2021-04-27 09:45:00,380.28,380.57,379.3,380.52,6857.0,360.7667,361.0418,359.837,360.9944,6857.0
2021-04-27 09:50:00,380.66,381.77,380.58,381.53,7527.0,361.1272,362.1802,361.0513,361.9526,7527.0
2021-04-27 09:55:00,381.59,381.78,381.15,381.24,4489.0,362.0095,362.1897,361.5921,361.6774,4489.0
2021-04-27 10:00:00,381.35,381.79,380.42,381.12,4900.0,361.7818,362.1992,360.8995,361.5636,4900.0
2021-04-27 10:05:00,381.13,381.6,380.5,380.6,6098.0,361.5731,362.019,360.9754,361.0703,6098.0
2021-04-27 10:10:00,380.61,381.27,380.25,381.21,6474.0,361.0798,361.7059,360.7382,361.649,6474.0
2021-04-27 10:15:00,381.21,381.5,380.51,380.78,6028.0,361.649,361.9241,360.9849,361.241,6028.0
2021-04-27 10:20:00,380.7,380.79,380.35,380.76,3951.0,361.1651,361.2505,360.8331,361.2221,3951.0
2021-04-27 10:25:00,380.69,381.0,380.64,380.69,7858.0,361.1557,361.4498,361.1082,361.1557,7858.0
2021-04-27 10:30:00,380.93,381.53,380.91,381.12,6057.0,361.3833,361.9526,361.3644,361.5636,6057.0
2021-04-27 10:35:00,381.27,381.65,380.57,380.57,12171.0,361.7059,362.0664,361.0418,361.0418,12171.0
2021-04-27 10:40:00,380.54,380.78,380.29,380.5,3000.0,361.0134,361.241,360.7762,360.9754,3000.0
2021-04-27 10:45:00,380.74,381.5,380.57,381.48,5984.0,361.2031,361.9241,361.0418,361.9051,5984.0
2021-04-27 10:50:00,381.35,381.68,381.28,381.3,5248.0,361.7818,362.0949,361.7154,361.7344,5248.0
2021-04-27 10:55:00,381.51,381.72,381.28,381.66,8001.0,361.9336,362.1328,361.7154,362.0759,8001.0
2021-04-27 11:00:00,381.55,381.93,381.17,381.17,5251.0,361.9715,362.332,361.611,361.611,5251.0
2021-04-27 11:05:00,381.28,382.16,381.21,381.22,5305.0,361.7154,362.5502,361.649,361.6585,5305.0
2021-04-27 11:10:00,381.23,381.6,380.99,381.32,5542.0,361.6679,362.019,361.4403,361.7533,5542.0
2021-04-27 11:15:00,381.25,381.54,381.0,381.13,2763.0,361.6869,361.962,361.4498,361.5731,2763.0
2021-04-27 11:20:00,381.11,381.8,380.99,381.5,12488.0,361.5541,362.2087,361.4403,361.9241,12488.0
2021-04-27 11:25:00,381.51,381.51,380.91,381.24,2809.0,361.9336,361.9336,361.3644,361.6774,2809.0
2021-04-27 11:30:00,380.9,381.01,380.38,380.57,3933.0,361.3549,361.4592,360.8616,361.0418,3933.0
2021-04-27 11:35:00,380.56,380.76,380.41,380.61,2312.0,361.0323,361.2221,360.89,361.0798,2312.0
2021-04-27 11:40:00,380.67,380.83,380.64,380.74,2145.0,361.1367,361.2885,361.1082,361.2031,2145.0
2021-04-27 11:45:00,380.83,380.94,380.5,380.91,4655.0,361.2885,361.3928,360.9754,361.3644,4655.0
2021-04-27 11:50:00,380.88,381.12,380.88,380.93,1945.0,361.3359,361.5636,361.3359,361.3833,1945.0
2021-04-27 11:55:00,381.07,381.2,380.97,381.12,2035.0,361.5162,361.6395,361.4213,361.5636,2035.0
2021-04-27 12:00:00,381.1,381.52,381.07,381.41,5760.0,361.5446,361.9431,361.5162,361.8387,5760.0
2021-04-27 12:05:00,381.41,381.41,380.84,380.88,2843.0,361.8387,361.8387,361.298,361.3359,2843.0
2021-04-27 12:10:00,381.07,381.45,381.07,381.4,2717.0,361.5162,361.8767,361.5162,361.8292,2717.0
2021-04-27 12:15:00,381.63,381.65,381.41,381.47,7607.0,362.0474,362.0664,361.8387,361.8956,7607.0
2021-04-27 12:20:00,381.55,381.55,381.17,381.39,2831.0,361.9715,361.9715,361.611,361.8197,2831.0
2021-04-27 12:25:00,381.46,381.46,381.03,381.18,3285.0,361.8861,361.8861,361.4782,361.6205,3285.0
2021-04-27 12:30:00,381.24,381.25,380.75,380.8,3982.0,361.6774,361.6869,361.2126,361.26,3982.0
2021-04-27 12:35:00,380.81,380.81,380.54,380.55,2004.0,361.2695,361.2695,361.0134,361.0228,2004.0
2021-04-27 12:40:00,380.6,380.6,379.87,379.93,2739.0,361.0703,361.0703,360.3777,360.4347,2739.0
2021-04-27 12:45:00,379.97,379.97,379.65,379.8,1410.0,360.4726,360.4726,360.169,360.3113,1410.0
2021-04-27 12:50:00,379.65,379.68,378.99,379.05,4875.0,360.169,360.1975,359.5429,359.5998,4875.0
2021-04-27 12:55:00,379.02,379.05,378.93,379.02,1031.0,359.5713,359.5998,359.486,359.5713,1031.0
2021-04-27 13:00:00,378.9,379.14,378.53,379.14,4441.0,359.4575,359.6852,359.1065,359.6852,4441.0
2021-04-27 13:05:00,379.13,379.21,378.92,379.11,2109.0,359.6757,359.7516,359.4765,359.6567,2109.0
2021-04-27 13:10:00,379.11,379.52,379.08,379.37,1752.0,359.6567,360.0457,359.6283,359.9034,1752.0
2021-04-27 13:15:00,379.39,379.56,379.19,379.33,11699.0,359.9224,360.0836,359.7326,359.8654,11699.0
2021-04-27 13:20:00,379.33,379.62,379.32,379.36,1960.0,359.8654,360.1406,359.856,359.8939,1960.0
2021-04-27 13:25:00,379.36,379.62,379.36,379.51,1857.0,359.8939,360.1406,359.8939,360.0362,1857.0
2021-04-27 13:30:00,379.51,379.51,379.24,379.27,5612.0,360.0362,360.0362,359.7801,359.8085,5612.0
2021-04-27 13:35:00,379.29,380.04,379.28,380.02,3531.0,359.8275,360.539,359.818,360.52,3531.0
2021-04-27 13:40:00,380.11,380.13,379.85,379.9,4090.0,360.6054,360.6244,360.3588,360.4062,4090.0
2021-04-27 13:45:00,379.96,380.01,379.55,379.95,2380.0,360.4631,360.5106,360.0742,360.4536,2380.0
2021-04-27 13:50:00,380.09,380.28,379.91,380.28,2123.0,360.5864,360.7667,360.4157,360.7667,2123.0
2021-04-27 13:55:00,380.14,380.34,380.12,380.22,2220.0,360.6339,360.8236,360.6149,360.7098,2220.0
2021-04-27 14:00:00,380.34,380.38,379.67,379.79,12648.0,360.8236,360.8616,360.188,360.3018,12648.0
2021-04-27 14:05:00,379.84,380.47,379.84,380.08,5851.0,360.3493,360.9469,360.3493,360.577,5851.0
2021-04-27 14:10:00,380.19,380.57,380.18,380.56,4893.0,360.6813,361.0418,360.6718,361.0323,4893.0
2021-04-27 14:15:00,380.65,381.25,380.62,380.99,3501.0,361.1177,361.6869,361.0892,361.4403,3501.0
2021-04-27 14:20:00,380.78,381.01,380.66,380.96,4955.0,361.241,361.4592,361.1272,361.4118,4955.0
2021-04-27 14:25:00,380.86,381.27,380.86,381.23,2600.0,361.3169,361.7059,361.3169,361.6679,2600.0
2021-04-27 14:30:00,381.31,381.63,381.16,381.63,2465.0,361.7438,362.0474,361.6015,362.0474,2465.0
2021-04-27 14:35:00,381.66,382.1,381.52,382.08,5000.0,362.0759,362.4933,361.9431,362.4743,5000.0
2021-04-27 14:40:00,382.08,382.08,381.72,381.74,5446.0,362.4743,362.4743,362.1328,362.1518,5446.0
2021-04-27 14:45:00,381.66,382.17,381.66,382.1,5197.0,362.0759,362.5597,362.0759,362.4933,5197.0
2021-04-27 14:50:00,382.04,382.09,381.68,381.73,4543.0,362.4364,362.4838,362.0949,362.1423,4543.0
2021-04-27 14:55:00,381.71,381.84,381.56,381.64,4353.0,362.1233,362.2466,361.981,362.0569,4353.0
2021-04-27 15:00:00,381.56,381.65,381.36,381.5,8207.0,361.981,362.0664,361.7913,361.9241,8207.0
2021-04-27 15:05:00,381.39,381.65,381.32,381.32,5164.0,361.8197,362.0664,361.7533,361.7533,5164.0
2021-04-27 15:10:00,381.51,381.77,381.43,381.73,2549.0,361.9336,362.1802,361.8577,362.1423,2549.0
2021-04-27 15:15:00,381.69,381.82,381.6,381.78,4032.0,362.1043,362.2277,362.019,362.1897,4032.0
2021-04-27 15:20:00,381.83,381.97,381.46,381.58,3443.0,362.2372,362.37,361.8861,362.0,3443.0
2021-04-27 15:25:00,381.45,381.6,381.24,381.56,5467.0,361.8767,362.019,361.6774,361.981,5467.0
2021-04-27 15:30:00,381.5,382.05,381.49,381.99,3279.0,361.9241,362.4459,361.9146,362.389,3279.0
2021-04-27 15:35:00,382.08,382.43,382.02,382.28,4547.0,362.4743,362.8064,362.4174,362.6641,4547.0
2021-04-27 15:40:00,382.33,382.41,381.93,382.39,7125.0,362.7115,362.7874,362.332,362.7684,7125.0
2021-04-27 15:45:00,382.36,382.6,382.15,382.47,9185.0,362.74,362.9676,362.5407,362.8443,9185.0
2021-04-27 15:50:00,382.58,382.83,382.48,382.66,14950.0,362.9487,363.1858,362.8538,363.0246,14950.0
2021-04-27 15:55:00,382.6,382.89,382.14,382.36,49144.0,362.9676,363.2428,362.5313,362.74,49144.0
2021-04-28 09:30:00,381.18,382.8,380.04,380.72,25425.0,361.6205,363.1574,360.539,361.1841,25425.0
2021-04-28 09:35:00,381.15,382.84,380.82,382.84,4993.0,361.5921,363.1953,361.279,363.1953,4993.0
2021-04-28 09:40:00,382.76,383.0,381.55,381.55,2900.0,363.1194,363.3471,361.9715,361.9715,2900.0
2021-04-28 09:45:00,381.35,382.14,381.29,381.66,4519.0,361.7818,362.5313,361.7249,362.0759,4519.0
2021-04-28 09:50:00,381.88,381.98,380.7,381.41,2711.0,362.2846,362.3795,361.1651,361.8387,2711.0
2021-04-28 09:55:00,381.6,381.6,380.65,381.31,12247.0,362.019,362.019,361.1177,361.7438,12247.0
2021-04-28 10:00:00,381.16,381.18,379.88,380.25,4525.0,361.6015,361.6205,360.3872,360.7382,4525.0
2021-04-28 10:05:00,380.4,381.36,380.4,381.1,5184.0,360.8805,361.7913,360.8805,361.5446,5184.0
2021-04-28 10:10:00,381.3,382.19,381.3,382.1,5473.0,361.7344,362.5787,361.7344,362.4933,5473.0
2021-04-28 10:15:00,382.1,382.88,382.07,382.81,3266.0,362.4933,363.2333,362.4648,363.1669,3266.0
2021-04-28 10:20:00,382.9,383.25,382.68,382.89,3020.0,363.2523,363.5843,363.0435,363.2428,3020.0
2021-04-28 10:25:00,382.85,383.48,382.83,383.47,8269.0,363.2048,363.8025,363.1858,363.793,8269.0
2021-04-28 10:30:00,383.75,384.14,383.6,383.81,8440.0,364.0586,364.4286,363.9163,364.1156,8440.0
2021-04-28 10:35:00,383.67,383.8,383.13,383.33,16329.0,363.9827,364.1061,363.4705,363.6602,16329.0
2021-04-28 10:40:00,383.55,383.59,383.04,383.5,7156.0,363.8689,363.9068,363.3851,363.8215,7156.0
2021-04-28 10:45:00,383.55,384.51,383.54,384.19,7187.0,363.8689,364.7796,363.8594,364.4761,7187.0
2021-04-28 10:50:00,384.17,384.32,383.66,383.67,2326.0,364.4571,364.5994,363.9733,363.9827,2326.0
2021-04-28 10:55:00,383.66,383.83,383.32,383.32,2843.0,363.9733,364.1345,363.6507,363.6507,2843.0
2021-04-28 11:00:00,383.34,384.09,383.34,383.78,3927.0,363.6697,364.3812,363.6697,364.0871,3927.0
2021-04-28 11:05:00,383.71,383.72,383.26,383.26,3323.0,364.0207,364.0302,363.5938,363.5938,3323.0
2021-04-28 11:10:00,383.29,383.32,382.87,383.0,2605.0,363.6222,363.6507,363.2238,363.3471,2605.0
2021-04-28 11:15:00,382.89,383.46,382.89,383.42,4515.0,363.2428,363.7835,363.2428,363.7456,4515.0
2021-04-28 11:20:00,383.56,383.56,382.63,382.69,2454.0,363.8784,363.8784,362.9961,363.053,2454.0
2021-04-28 11:25:00,382.72,382.72,382.51,382.66,1722.0,363.0815,363.0815,362.8823,363.0246,1722.0
2021-04-28 11:30:00,382.62,382.88,382.6,382.73,1800.0,362.9866,363.2333,362.9676,363.091,1800.0
2021-04-28 11:35:00,382.64,383.07,382.61,382.87,5952.0,363.0056,363.4135,362.9771,363.2238,5952.0
2021-04-28 11:40:00,382.82,382.82,382.2,382.23,8222.0,363.1764,363.1764,362.5882,362.6166,8222.0
2021-04-28 11:45:00,382.23,382.47,381.94,381.95,5326.0,362.6166,362.8443,362.3415,362.351,5326.0
2021-04-28 11:50:00,381.97,382.39,381.97,382.27,2499.0,362.37,362.7684,362.37,362.6546,2499.0
2021-04-28 11:55:00,382.37,382.42,382.06,382.06,1019.0,362.7495,362.7969,362.4554,362.4554,1019.0
2021-04-28 12:00:00,381.91,382.58,381.91,382.37,3331.0,362.3131,362.9487,362.3131,362.7495,3331.0
2021-04-28 12:05:00,382.55,382.97,382.55,382.9,2947.0,362.9202,363.3187,362.9202,363.2523,2947.0
2021-04-28 12:10:00,382.89,383.14,382.78,382.95,2524.0,363.2428,363.4799,363.1384,363.2997,2524.0
2021-04-28 12:15:00,382.91,383.05,382.72,383.0,2567.0,363.2617,363.3946,363.0815,363.3471,2567.0
2021-04-28 12:20:00,382.65,382.65,382.29,382.35,2884.0,363.0151,363.0151,362.6736,362.7305,2884.0
2021-04-28 12:25:00,382.38,382.42,382.28,382.3,1210.0,362.7589,362.7969,362.6641,362.683,1210.0
2021-04-28 12:30:00,382.36,382.54,382.3,382.51,2169.0,362.74,362.9107,362.683,362.8823,2169.0
2021-04-28 12:35:00,382.4,382.44,382.12,382.21,2701.0,362.7779,362.8159,362.5123,362.5977,2701.0
2021-04-28 12:40:00,382.13,382.14,381.65,381.72,1883.0,362.5218,362.5313,362.0664,362.1328,1883.0
2021-04-28 12:45:00,381.76,382.3,381.76,382.29,1668.0,362.1708,362.683,362.1708,362.6736,1668.0
2021-04-28 12:50:00,382.21,382.28,381.86,381.91,1566.0,362.5977,362.6641,362.2656,362.3131,1566.0
2021-04-28 12:55:00,381.83,381.91,381.71,381.82,1033.0,362.2372,362.3131,362.1233,362.2277,1033.0
2021-04-28 13:00:00,381.94,381.94,381.39,381.39,2845.0,362.3415,362.3415,361.8197,361.8197,2845.0
2021-04-28 13:05:00,381.36,381.64,381.35,381.42,4688.0,361.7913,362.0569,361.7818,361.8482,4688.0
2021-04-28 13:10:00,381.33,381.49,381.09,381.1,2310.0,361.7628,361.9146,361.5351,361.5446,2310.0
2021-04-28 13:15:00,381.14,381.55,381.14,381.55,2307.0,361.5826,361.9715,361.5826,361.9715,2307.0
2021-04-28 13:20:00,381.73,381.87,381.47,381.51,4451.0,362.1423,362.2751,361.8956,361.9336,4451.0
2021-04-28 13:25:00,381.47,381.58,381.29,381.39,2353.0,361.8956,362.0,361.7249,361.8197,2353.0
2021-04-28 13:30:00,381.36,381.59,381.35,381.56,1300.0,361.7913,362.0095,361.7818,361.981,1300.0
2021-04-28 13:35:00,381.64,381.67,381.45,381.45,1225.0,362.0569,362.0854,361.8767,361.8767,1225.0
2021-04-28 13:40:00,381.61,381.61,381.35,381.36,2504.0,362.0284,362.0284,361.7818,361.7913,2504.0
2021-04-28 13:45:00,381.27,381.47,380.58,380.71,6025.0,361.7059,361.8956,361.0513,361.1746,6025.0
2021-04-28 13:50:00,380.63,380.74,380.14,380.31,4430.0,361.0987,361.2031,360.6339,360.7952,4430.0
2021-04-28 13:55:00,380.2,380.58,380.1,380.19,4890.0,360.6908,361.0513,360.5959,360.6813,4890.0
2021-04-28 14:00:00,380.19,381.02,380.07,380.16,9352.0,360.6813,361.4687,360.5675,360.6529,9352.0
2021-04-28 14:05:00,380.17,380.36,379.95,380.2,4385.0,360.6623,360.8426,360.4536,360.6908,4385.0
2021-04-28 14:10:00,380.15,380.39,380.15,380.28,2709.0,360.6434,360.8711,360.6434,360.7667,2709.0
2021-04-28 14:15:00,380.22,380.41,380.19,380.19,1700.0,360.7098,360.89,360.6813,360.6813,1700.0
2021-04-28 14:20:00,380.13,380.62,380.07,380.28,13119.0,360.6244,361.0892,360.5675,360.7667,13119.0
2021-04-28 14:25:00,380.2,380.46,380.2,380.36,11217.0,360.6908,360.9375,360.6908,360.8426,11217.0
2021-04-28 14:30:00,380.38,380.39,379.84,380.39,8400.0,360.8616,360.8711,360.3493,360.8711,8400.0
2021-04-28 14:35:00,380.34,381.4,380.26,381.27,48607.0,360.8236,361.8292,360.7477,361.7059,48607.0
2021-04-28 14:40:00,381.37,381.37,380.71,381.2,5748.0,361.8008,361.8008,361.1746,361.6395,5748.0
2021-04-28 14:45:00,381.45,381.55,381.21,381.32,2741.0,361.8767,361.9715,361.649,361.7533,2741.0
2021-04-28 14:50:00,381.41,381.8,381.36,381.64,3084.0,361.8387,362.2087,361.7913,362.0569,3084.0
2021-04-28 14:55:00,381.49,381.64,381.17,381.33,2376.0,361.9146,362.0569,361.611,361.7628,2376.0
2021-04-28 15:00:00,381.31,381.56,381.31,381.48,3400.0,361.7438,361.981,361.7438,361.9051,3400.0
2021-04-28 15:05:00,381.48,381.48,380.73,380.73,6648.0,361.9051,361.9051,361.1936,361.1936,6648.0
2021-04-28 15:10:00,380.62,380.73,379.85,380.01,8166.0,361.0892,361.1936,360.3588,360.5106,8166.0
2021-04-28 15:15:00,380.02,380.33,379.93,380.1,6094.0,360.52,360.8141,360.4347,360.5959,6094.0
2021-04-28 15:20:00,380.03,380.03,379.75,379.87,5236.0,360.5295,360.5295,360.2639,360.3777,5236.0
2021-04-28 15:25:00,379.92,380.07,379.82,379.92,3211.0,360.4252,360.5675,360.3303,360.4252,3211.0
2021-04-28 15:30:00,379.89,380.1,379.87,380.02,10133.0,360.3967,360.5959,360.3777,360.52,10133.0
2021-04-28 15:35:00,380.13,380.78,380.13,380.64,7450.0,360.6244,361.241,360.6244,361.1082,7450.0
2021-04-28 15:40:00,380.82,380.94,380.45,380.54,7703.0,361.279,361.3928,360.928,361.0134,7703.0
2021-04-28 15:45:00,380.54,380.67,380.12,380.12,5941.0,361.0134,361.1367,360.6149,360.6149,5941.0
2021-04-28 15:50:00,380.28,380.33,379.97,380.19,13292.0,360.7667,360.8141,360.4726,360.6813,13292.0
2021-04-28 15:55:00,380.2,380.34,379.55,379.93,39639.0,360.6908,360.8236,360.0742,360.4347,39639.0
2021-04-29 09:30:00,382.84,382.84,377.88,378.35,33367.0,363.1953,363.1953,358.4898,358.9357,33367.0
2021-04-29 09:35:00,378.96,380.17,378.68,379.45,6815.0,359.5144,360.6623,359.2488,359.9793,6815.0
2021-04-29 09:40:00,379.65,380.01,378.45,378.45,11186.0,360.169,360.5106,359.0306,359.0306,11186.0
2021-04-29 09:45:00,378.09,378.33,376.51,376.73,7579.0,358.6891,358.9168,357.1901,357.3989,7579.0
2021-04-29 09:50:00,377.32,377.73,376.73,376.79,12686.0,357.9586,358.3475,357.3989,357.4558,12686.0
2021-04-29 09:55:00,377.02,377.8,376.6,376.6,9749.0,357.674,358.414,357.2755,357.2755,9749.0
2021-04-29 10:00:00,376.84,377.26,376.13,377.13,11576.0,357.5032,357.9017,356.8296,357.7783,11576.0
2021-04-29 10:05:00,376.86,377.14,376.61,376.72,8603.0,357.5222,357.7878,357.285,357.3894,8603.0
2021-04-29 10:10:00,376.83,377.79,376.72,377.24,4663.0,357.4937,358.4045,357.3894,357.8827,4663.0
2021-04-29 10:15:00,377.23,377.67,376.75,377.37,11476.0,357.8732,358.2906,357.4178,358.006,11476.0
2021-04-29 10:20:00,377.07,377.13,376.33,376.67,6152.0,357.7214,357.7783,357.0194,357.3419,6152.0
2021-04-29 10:25:00,376.39,376.39,375.74,376.01,4173.0,357.0763,357.0763,356.4597,356.7158,4173.0
2021-04-29 10:30:00,376.07,376.19,374.03,374.4,15910.0,356.7727,356.8866,354.8374,355.1884,15910.0
2021-04-29 10:35:00,374.44,374.44,372.46,373.0,29294.0,355.2264,355.2264,353.348,353.8603,29294.0
2021-04-29 10:40:00,372.84,373.44,372.62,372.97,30646.0,353.7085,354.2777,353.4998,353.8318,30646.0
2021-04-29 10:45:00,373.21,373.3,372.07,372.39,13259.0,354.0595,354.1449,352.978,353.2816,13259.0
2021-04-29 10:50:00,372.44,372.97,372.33,372.75,10865.0,353.329,353.8318,353.2246,353.6231,10865.0
2021-04-29 10:55:00,372.74,373.36,372.64,372.83,5431.0,353.6136,354.2018,353.5187,353.699,5431.0
2021-04-29 11:00:00,372.7,373.75,372.49,373.27,9586.0,353.5756,354.5718,353.3764,354.1164,9586.0
2021-04-29 11:05:00,373.45,374.61,373.33,374.49,12450.0,354.2872,355.3876,354.1733,355.2738,12450.0
2021-04-29 11:10:00,374.67,374.98,374.32,374.89,9156.0,355.4446,355.7387,355.1125,355.6533,9156.0
2021-04-29 11:15:00,374.94,375.07,373.63,373.96,6255.0,355.7007,355.824,354.4579,354.771,6255.0
2021-04-29 11:20:00,373.71,374.44,373.71,374.34,4371.0,354.5338,355.2264,354.5338,355.1315,4371.0
2021-04-29 11:25:00,374.35,375.19,374.32,374.93,5631.0,355.141,355.9379,355.1125,355.6912,5631.0
2021-04-29 11:30:00,374.9,375.05,374.52,374.77,4149.0,355.6628,355.8051,355.3023,355.5394,4149.0
2021-04-29 11:35:00,374.86,374.99,374.49,374.53,5217.0,355.6248,355.7481,355.2738,355.3117,5217.0
2021-04-29 11:40:00,374.6,375.04,374.38,374.51,5484.0,355.3782,355.7956,355.1694,355.2928,5484.0
2021-04-29 11:45:00,374.49,374.63,374.27,374.32,2733.0,355.2738,355.4066,355.0651,355.1125,2733.0
2021-04-29 11:50:00,374.37,374.63,374.02,374.62,5055.0,355.16,355.4066,354.8279,355.3971,5055.0
2021-04-29 11:55:00,374.61,375.3,374.54,374.84,5390.0,355.3876,356.0422,355.3212,355.6058,5390.0
2021-04-29 12:00:00,374.7,374.7,373.64,373.79,2218.0,355.473,355.473,354.4674,354.6097,2218.0
2021-04-29 12:05:00,373.61,373.9,373.29,373.87,4084.0,354.439,354.7141,354.1354,354.6856,4084.0
2021-04-29 12:10:00,373.79,374.05,373.66,373.74,4073.0,354.6097,354.8564,354.4864,354.5623,4073.0
2021-04-29 12:15:00,373.84,373.84,373.39,373.81,3976.0,354.6572,354.6572,354.2302,354.6287,3976.0
2021-04-29 12:20:00,373.7,373.84,373.51,373.84,4445.0,354.5243,354.6572,354.3441,354.6572,4445.0
2021-04-29 12:25:00,373.82,373.85,372.82,373.09,7427.0,354.6382,354.6666,353.6895,353.9456,7427.0
2021-04-29 12:30:00,373.06,374.04,372.92,374.04,7244.0,353.9172,354.8469,353.7844,354.8469,7244.0
2021-04-29 12:35:00,373.93,374.0,373.43,373.44,6226.0,354.7425,354.8089,354.2682,354.2777,6226.0
2021-04-29 12:40:00,373.51,374.15,373.51,374.15,4587.0,354.3441,354.9512,354.3441,354.9512,4587.0
2021-04-29 12:45:00,374.1,374.24,373.93,373.96,5062.0,354.9038,355.0366,354.7425,354.771,5062.0
2021-04-29 12:50:00,374.03,374.2,373.93,373.96,3882.0,354.8374,354.9987,354.7425,354.771,3882.0
2021-04-29 12:55:00,374.22,374.22,373.59,373.71,7920.0,355.0177,355.0177,354.42,354.5338,7920.0
2021-04-29 13:00:00,373.81,373.81,373.33,373.36,3511.0,354.6287,354.6287,354.1733,354.2018,3511.0
2021-04-29 13:05:00,373.35,373.91,373.35,373.83,3559.0,354.1923,354.7236,354.1923,354.6477,3559.0
2021-04-29 13:10:00,373.97,374.13,373.85,374.13,2589.0,354.7805,354.9323,354.6666,354.9323,2589.0
2021-04-29 13:15:00,374.02,374.33,373.92,374.08,4700.0,354.8279,355.122,354.733,354.8848,4700.0
2021-04-29 13:20:00,373.9,374.07,373.73,373.99,2960.0,354.7141,354.8753,354.5528,354.7995,2960.0
2021-04-29 13:25:00,374.12,374.18,373.86,374.13,2302.0,354.9228,354.9797,354.6761,354.9323,2302.0
2021-04-29 13:30:00,374.21,374.3,373.99,374.14,2160.0,355.0082,355.0935,354.7995,354.9418,2160.0
2021-04-29 13:35:00,374.26,374.33,373.89,373.89,4431.0,355.0556,355.122,354.7046,354.7046,4431.0
2021-04-29 13:40:00,374.09,374.17,373.73,374.09,6113.0,354.8943,354.9702,354.5528,354.8943,6113.0
2021-04-29 13:45:00,374.18,374.6,374.16,374.6,2041.0,354.9797,355.3782,354.9607,355.3782,2041.0
2021-04-29 13:50:00,374.67,374.78,374.45,374.63,3550.0,355.4446,355.5489,355.2359,355.4066,3550.0
2021-04-29 13:55:00,374.72,374.75,374.08,374.19,6299.0,355.492,355.5205,354.8848,354.9892,6299.0
2021-04-29 14:00:00,374.3,374.73,374.29,374.56,4062.0,355.0935,355.5015,355.0841,355.3402,4062.0
2021-04-29 14:05:00,374.5,374.77,374.5,374.72,4241.0,355.2833,355.5394,355.2833,355.492,4241.0
2021-04-29 14:10:00,374.65,374.92,374.64,374.9,2526.0,355.4256,355.6817,355.4161,355.6628,2526.0
2021-04-29 14:15:00,374.9,375.52,374.87,375.44,10724.0,355.6628,356.2509,355.6343,356.1751,10724.0
2021-04-29 14:20:00,375.55,375.62,375.33,375.33,3737.0,356.2794,356.3458,356.0707,356.0707,3737.0
2021-04-29 14:25:00,375.4,375.43,375.08,375.32,6861.0,356.1371,356.1656,355.8335,356.0612,6861.0
2021-04-29 14:30:00,375.39,375.42,375.01,375.23,6642.0,356.1276,356.1561,355.7671,355.9758,6642.0
2021-04-29 14:35:00,375.25,375.44,375.23,375.44,4200.0,355.9948,356.1751,355.9758,356.1751,4200.0
2021-04-29 14:40:00,375.41,375.91,375.22,375.77,6460.0,356.1466,356.6209,355.9663,356.4881,6460.0
2021-04-29 14:45:00,375.9,376.46,375.46,375.54,6576.0,356.6114,357.1427,356.194,356.2699,6576.0
2021-04-29 14:50:00,375.68,375.85,375.48,375.66,7176.0,356.4027,356.564,356.213,356.3838,7176.0
2021-04-29 14:55:00,375.72,375.73,375.48,375.55,5500.0,356.4407,356.4502,356.213,356.2794,5500.0
2021-04-29 15:00:00,375.62,376.04,375.59,375.65,10219.0,356.3458,356.7443,356.3174,356.3743,10219.0
2021-04-29 15:05:00,375.46,376.24,375.36,376.24,7039.0,356.194,356.934,356.0992,356.934,7039.0
2021-04-29 15:10:00,376.29,376.29,375.79,375.99,5117.0,356.9814,356.9814,356.5071,356.6968,5117.0
2021-04-29 15:15:00,376.04,376.06,375.77,375.84,8992.0,356.7443,356.7632,356.4881,356.5545,8992.0
2021-04-29 15:20:00,375.9,375.93,375.36,375.36,8214.0,356.6114,356.6399,356.0992,356.0992,8214.0
2021-04-29 15:25:00,375.46,375.56,375.08,375.38,2958.0,356.194,356.2889,355.8335,356.1181,2958.0
2021-04-29 15:30:00,375.4,375.75,375.28,375.67,6431.0,356.1371,356.4691,356.0233,356.3932,6431.0
2021-04-29 15:35:00,375.56,375.71,375.22,375.22,7303.0,356.2889,356.4312,355.9663,355.9663,7303.0
2021-04-29 15:40:00,375.32,375.62,374.8,374.93,18362.0,356.0612,356.3458,355.5679,355.6912,18362.0
2021-04-29 15:45:00,375.08,376.1,375.08,376.03,19594.0,355.8335,356.8012,355.8335,356.7348,19594.0
2021-04-29 15:50:00,375.9,376.2,375.83,376.12,19195.0,356.6114,356.8961,356.545,356.8202,19195.0
2021-04-29 15:55:00,376.06,376.52,375.57,376.39,40795.0,356.7632,357.1996,356.2984,357.0763,40795.0
2021-04-30 09:30:00,372.55,372.93,371.01,372.77,28405.0,353.4333,353.7938,351.9724,353.6421,28405.0
2021-04-30 09:35:00,372.84,372.84,371.2,371.8,5593.0,353.7085,353.7085,352.1526,352.7218,5593.0
2021-04-30 09:40:00,371.44,371.89,371.18,371.18,4549.0,352.3803,352.8072,352.1336,352.1336,4549.0
2021-04-30 09:45:00,371.28,372.36,371.08,372.36,7673.0,352.2285,353.2531,352.0388,353.2531,7673.0
2021-04-30 09:50:00,372.32,372.81,371.97,372.78,6825.0,353.2151,353.68,352.8831,353.6515,6825.0
2021-04-30 09:55:00,372.74,372.95,372.43,372.64,3084.0,353.6136,353.8128,353.3195,353.5187,3084.0
2021-04-30 10:00:00,372.74,373.06,372.5,372.99,5705.0,353.6136,353.9172,353.3859,353.8508,5705.0
2021-04-30 10:05:00,373.0,373.0,372.0,372.35,7499.0,353.8603,353.8603,352.9116,353.2436,7499.0
2021-04-30 10:10:00,372.38,372.89,372.38,372.65,4550.0,353.2721,353.7559,353.2721,353.5282,4550.0
2021-04-30 10:15:00,372.93,373.53,372.86,373.37,9269.0,353.7938,354.3631,353.7274,354.2113,9269.0
2021-04-30 10:20:00,373.38,373.39,372.39,372.39,3841.0,354.2208,354.2302,353.2816,353.2816,3841.0
2021-04-30 10:25:00,372.63,373.03,372.15,373.03,4618.0,353.5092,353.8887,353.0539,353.8887,4618.0
2021-04-30 10:30:00,372.69,372.9,372.28,372.28,1949.0,353.5662,353.7654,353.1772,353.1772,1949.0
2021-04-30 10:35:00,372.24,372.24,371.02,371.23,7152.0,353.1393,353.1393,351.9819,352.1811,7152.0
2021-04-30 10:40:00,371.14,371.37,371.07,371.29,3588.0,352.0957,352.3139,352.0293,352.238,3588.0
2021-04-30 10:45:00,371.07,371.41,370.38,370.38,8914.0,352.0293,352.3518,351.3747,351.3747,8914.0
2021-04-30 10:50:00,370.35,370.77,370.35,370.56,3160.0,351.3462,351.7447,351.3462,351.5455,3160.0
2021-04-30 10:55:00,370.63,370.96,370.29,370.89,3453.0,351.6119,351.9249,351.2893,351.8585,3453.0
2021-04-30 11:00:00,370.93,370.93,370.1,370.44,5118.0,351.8965,351.8965,351.1091,351.4316,5118.0
2021-04-30 11:05:00,370.32,370.53,369.66,369.73,9348.0,351.3178,351.517,350.6916,350.758,9348.0
2021-04-30 11:10:00,369.67,370.01,369.5,369.52,7786.0,350.7011,351.0237,350.5398,350.5588,7786.0
2021-04-30 11:15:00,369.5,369.51,368.92,369.2,13044.0,350.5398,350.5493,349.9896,350.2552,13044.0
2021-04-30 11:20:00,369.28,369.83,369.27,369.49,4995.0,350.3311,350.8529,350.3217,350.5304,4995.0
2021-04-30 11:25:00,369.43,369.97,369.26,369.59,4109.0,350.4734,350.9857,350.3122,350.6252,4109.0
2021-04-30 11:30:00,369.56,369.61,369.17,369.44,7120.0,350.5968,350.6442,350.2268,350.4829,7120.0
2021-04-30 11:35:00,369.35,369.4,368.98,368.99,4101.0,350.3975,350.445,350.0465,350.056,4101.0
2021-04-30 11:40:00,369.03,369.09,368.6,369.01,4212.0,350.094,350.1509,349.686,350.075,4212.0
2021-04-30 11:45:00,368.9,369.46,368.83,369.46,4064.0,349.9706,350.5019,349.9042,350.5019,4064.0
2021-04-30 11:50:00,369.37,369.41,368.88,369.01,4821.0,350.4165,350.4545,349.9517,350.075,4821.0
2021-04-30 11:55:00,369.03,369.29,368.88,368.88,5687.0,350.094,350.3406,349.9517,349.9517,5687.0
2021-04-30 12:00:00,368.96,368.96,368.76,368.9,4290.0,350.0276,350.0276,349.8378,349.9706,4290.0
2021-04-30 12:05:00,369.02,369.11,368.82,369.11,3934.0,350.0845,350.1699,349.8947,350.1699,3934.0
2021-04-30 12:10:00,369.11,369.46,369.11,369.39,3396.0,350.1699,350.5019,350.1699,350.4355,3396.0
2021-04-30 12:15:00,369.5,369.51,369.1,369.14,3866.0,350.5398,350.5493,350.1604,350.1983,3866.0
2021-04-30 12:20:00,369.35,369.69,369.19,369.68,6515.0,350.3975,350.7201,350.2458,350.7106,6515.0
2021-04-30 12:25:00,369.57,370.12,369.55,370.02,2609.0,350.6063,351.128,350.5873,351.0332,2609.0
2021-04-30 12:30:00,370.0,370.24,369.94,370.14,4369.0,351.0142,351.2419,350.9573,351.147,4369.0
2021-04-30 12:35:00,370.21,370.46,370.16,370.36,5178.0,351.2134,351.4506,351.166,351.3557,5178.0
2021-04-30 12:40:00,370.35,370.51,370.16,370.22,2976.0,351.3462,351.498,351.166,351.2229,2976.0
2021-04-30 12:45:00,370.21,370.61,370.05,370.56,1793.0,351.2134,351.5929,351.0616,351.5455,1793.0
2021-04-30 12:50:00,370.54,370.71,370.32,370.44,2068.0,351.5265,351.6878,351.3178,351.4316,2068.0
2021-04-30 12:55:00,370.34,370.96,370.34,370.84,1936.0,351.3367,351.9249,351.3367,351.8111,1936.0
2021-04-30 13:00:00,370.81,371.33,370.67,371.33,2948.0,351.7826,352.2759,351.6498,352.2759,2948.0
2021-04-30 13:05:00,371.39,371.58,371.32,371.4,3316.0,352.3329,352.5131,352.2665,352.3424,3316.0
2021-04-30 13:10:00,371.33,371.42,371.11,371.36,2340.0,352.2759,352.3613,352.0672,352.3044,2340.0
2021-04-30 13:15:00,371.47,371.47,370.78,370.81,7288.0,352.4088,352.4088,351.7542,351.7826,7288.0
2021-04-30 13:20:00,370.86,371.22,370.66,371.09,6787.0,351.8301,352.1716,351.6403,352.0483,6787.0
2021-04-30 13:25:00,371.06,371.07,370.86,370.86,6003.0,352.0198,352.0293,351.8301,351.8301,6003.0
2021-04-30 13:30:00,370.94,371.25,370.87,371.13,5623.0,351.906,352.2001,351.8396,352.0862,5623.0
2021-04-30 13:35:00,371.03,371.38,371.03,371.23,9586.0,351.9913,352.3234,351.9913,352.1811,9586.0
2021-04-30 13:40:00,371.38,371.6,371.16,371.16,3774.0,352.3234,352.5321,352.1147,352.1147,3774.0
2021-04-30 13:45:00,371.12,371.12,370.5,370.7,5602.0,352.0767,352.0767,351.4885,351.6783,5602.0
2021-04-30 13:50:00,370.71,370.74,370.1,370.28,3367.0,351.6878,351.7162,351.1091,351.2798,3367.0
2021-04-30 13:55:00,370.23,370.26,369.71,369.84,9352.0,351.2324,351.2609,350.7391,350.8624,9352.0
2021-04-30 14:00:00,369.74,370.01,369.64,369.65,5372.0,350.7675,351.0237,350.6727,350.6822,5372.0
2021-04-30 14:05:00,369.67,370.06,369.58,369.87,6507.0,350.7011,351.0711,350.6157,350.8909,6507.0
2021-04-30 14:10:00,369.84,370.22,369.62,370.01,8043.0,350.8624,351.2229,350.6537,351.0237,8043.0
2021-04-30 14:15:00,370.12,370.36,369.91,370.2,3417.0,351.128,351.3557,350.9288,351.2039,3417.0
2021-04-30 14:20:00,370.2,370.54,370.01,370.22,6975.0,351.2039,351.5265,351.0237,351.2229,6975.0
2021-04-30 14:25:00,370.22,370.65,369.83,370.65,9377.0,351.2229,351.6308,350.8529,351.6308,9377.0
2021-04-30 14:30:00,370.43,370.59,370.21,370.52,3357.0,351.4221,351.5739,351.2134,351.5075,3357.0
2021-04-30 14:35:00,370.58,370.61,370.16,370.42,5695.0,351.5644,351.5929,351.166,351.4126,5695.0
2021-04-30 14:40:00,370.26,370.65,370.26,370.55,3481.0,351.2609,351.6308,351.2609,351.536,3481.0
2021-04-30 14:45:00,370.43,370.43,370.07,370.08,8530.0,351.4221,351.4221,351.0806,351.0901,8530.0
2021-04-30 14:50:00,370.09,370.41,369.81,370.24,3553.0,351.0996,351.4032,350.8339,351.2419,3553.0
2021-04-30 14:55:00,370.44,370.44,369.95,370.0,5339.0,351.4316,351.4316,350.9668,351.0142,5339.0
2021-04-30 15:00:00,370.09,370.52,370.09,370.35,3136.0,351.0996,351.5075,351.0996,351.3462,3136.0
2021-04-30 15:05:00,370.44,370.45,370.03,370.21,5418.0,351.4316,351.4411,351.0427,351.2134,5418.0
2021-04-30 15:10:00,370.03,370.57,370.03,370.23,4287.0,351.0427,351.5549,351.0427,351.2324,4287.0
2021-04-30 15:15:00,370.17,370.22,369.88,370.03,4389.0,351.1755,351.2229,350.9004,351.0427,4389.0
2021-04-30 15:20:00,370.04,370.73,369.97,370.69,13189.0,351.0521,351.7067,350.9857,351.6688,13189.0
2021-04-30 15:25:00,370.72,370.97,370.52,370.97,12331.0,351.6972,351.9344,351.5075,351.9344,12331.0
2021-04-30 15:30:00,370.87,370.97,370.65,370.81,13259.0,351.8396,351.9344,351.6308,351.7826,13259.0
2021-04-30 15:35:00,370.77,371.31,370.76,370.97,20291.0,351.7447,352.257,351.7352,351.9344,20291.0
2021-04-30 15:40:00,370.73,370.91,370.65,370.67,11544.0,351.7067,351.8775,351.6308,351.6498,11544.0
2021-04-30 15:45:00,370.59,371.08,370.22,371.08,15714.0,351.5739,352.0388,351.2229,352.0388,15714.0
2021-04-30 15:50:00,370.93,371.61,370.49,371.57,36395.0,351.8965,352.5416,351.479,352.5036,36395.0
2021-04-30 15:55:00,371.56,371.75,370.59,370.93,72330.0,352.4941,352.6744,351.5739,351.8965,72330.0
2021-05-03 09:30:00,376.5,377.48,374.85,376.31,41984.0,357.1807,358.1104,355.6153,357.0004,41984.0
2021-05-03 09:35:00,376.11,376.93,375.66,376.52,9658.0,356.8107,357.5886,356.3838,357.1996,9658.0
2021-05-03 09:40:00,376.68,377.75,376.68,376.94,8730.0,357.3514,358.3665,357.3514,357.5981,8730.0
2021-05-03 09:45:00,376.62,377.14,375.53,376.76,6349.0,357.2945,357.7878,356.2604,357.4273,6349.0
2021-05-03 09:50:00,376.62,377.49,376.17,377.16,6598.0,357.2945,358.1199,356.8676,357.8068,6598.0
2021-05-03 09:55:00,377.14,377.31,376.76,376.76,6216.0,357.7878,357.9491,357.4273,357.4273,6216.0
2021-05-03 10:00:00,376.65,376.98,374.91,375.26,10464.0,357.323,357.636,355.6722,356.0043,10464.0
2021-05-03 10:05:00,375.19,375.19,373.94,374.0,4923.0,355.9379,355.9379,354.752,354.8089,4923.0
2021-05-03 10:10:00,374.01,374.02,373.21,373.37,5024.0,354.8184,354.8279,354.0595,354.2113,5024.0
2021-05-03 10:15:00,373.11,373.38,372.0,372.33,5286.0,353.9646,354.2208,352.9116,353.2246,5286.0
2021-05-03 10:20:00,372.25,372.9,371.88,372.6,6496.0,353.1487,353.7654,352.7977,353.4808,6496.0
2021-05-03 10:25:00,372.44,372.83,372.25,372.35,3961.0,353.329,353.699,353.1487,353.2436,3961.0
2021-05-03 10:30:00,372.11,372.7,371.98,372.31,5751.0,353.0159,353.5756,352.8926,353.2057,5751.0
2021-05-03 10:35:00,372.41,372.68,372.21,372.21,4736.0,353.3005,353.5567,353.1108,353.1108,4736.0
2021-05-03 10:40:00,372.13,373.04,372.13,372.83,9814.0,353.0349,353.8982,353.0349,353.699,9814.0
2021-05-03 10:45:00,372.81,373.3,372.67,372.93,5079.0,353.68,354.1449,353.5472,353.7938,5079.0
2021-05-03 10:50:00,372.83,373.12,372.38,373.06,4756.0,353.699,353.9741,353.2721,353.9172,4756.0
2021-05-03 10:55:00,372.9,373.5,372.78,373.47,6646.0,353.7654,354.3346,353.6515,354.3061,6646.0
2021-05-03 11:00:00,373.17,373.38,372.9,373.02,3251.0,354.0215,354.2208,353.7654,353.8792,3251.0
2021-05-03 11:05:00,373.17,374.05,373.01,373.98,4001.0,354.0215,354.8564,353.8697,354.79,4001.0
2021-05-03 11:10:00,373.91,374.74,373.61,374.72,4774.0,354.7236,355.511,354.439,355.492,4774.0
2021-05-03 11:15:00,374.96,374.96,374.44,374.67,3640.0,355.7197,355.7197,355.2264,355.4446,3640.0
2021-05-03 11:20:00,374.75,375.05,374.62,374.88,7343.0,355.5205,355.8051,355.3971,355.6438,7343.0
2021-05-03 11:25:00,374.85,374.85,373.76,374.03,3800.0,355.6153,355.6153,354.5813,354.8374,3800.0
2021-05-03 11:30:00,374.01,374.47,373.83,374.36,5068.0,354.8184,355.2548,354.6477,355.1505,5068.0
2021-05-03 11:35:00,374.46,374.73,374.19,374.65,3344.0,355.2453,355.5015,354.9892,355.4256,3344.0
2021-05-03 11:40:00,374.57,374.76,373.9,374.22,5407.0,355.3497,355.5299,354.7141,355.0177,5407.0
2021-05-03 11:45:00,374.25,374.25,373.91,373.93,6580.0,355.0461,355.0461,354.7236,354.7425,6580.0
2021-05-03 11:50:00,374.09,374.11,373.66,373.78,4146.0,354.8943,354.9133,354.4864,354.6002,4146.0
2021-05-03 11:55:00,373.65,373.78,373.55,373.62,4273.0,354.4769,354.6002,354.382,354.4484,4273.0
2021-05-03 12:00:00,373.68,373.91,373.66,373.77,5497.0,354.5054,354.7236,354.4864,354.5907,5497.0
2021-05-03 12:05:00,373.72,373.72,373.19,373.25,1877.0,354.5433,354.5433,354.0405,354.0974,1877.0
2021-05-03 12:10:00,373.35,373.43,373.06,373.21,3393.0,354.1923,354.2682,353.9172,354.0595,3393.0
2021-05-03 12:15:00,373.24,373.46,373.01,373.29,5000.0,354.0879,354.2967,353.8697,354.1354,5000.0
2021-05-03 12:20:00,373.29,373.29,373.08,373.21,3676.0,354.1354,354.1354,353.9361,354.0595,3676.0
2021-05-03 12:25:00,373.1,373.56,373.1,373.56,2674.0,353.9551,354.3915,353.9551,354.3915,2674.0
2021-05-03 12:30:00,373.69,373.69,373.09,373.42,2200.0,354.5148,354.5148,353.9456,354.2587,2200.0
2021-05-03 12:35:00,373.42,373.42,373.03,373.13,3070.0,354.2587,354.2587,353.8887,353.9836,3070.0
2021-05-03 12:40:00,373.11,373.51,373.11,373.44,4346.0,353.9646,354.3441,353.9646,354.2777,4346.0
2021-05-03 12:45:00,373.35,373.47,373.17,373.46,2431.0,354.1923,354.3061,354.0215,354.2967,2431.0
2021-05-03 12:50:00,373.46,373.48,373.14,373.35,4726.0,354.2967,354.3156,353.9931,354.1923,4726.0
2021-05-03 12:55:00,373.37,373.41,372.91,372.93,2349.0,354.2113,354.2492,353.7749,353.7938,2349.0
2021-05-03 13:00:00,373.05,373.2,372.79,372.86,3900.0,353.9077,354.05,353.661,353.7274,3900.0
2021-05-03 13:05:00,372.88,373.07,372.62,373.03,8104.0,353.7464,353.9267,353.4998,353.8887,8104.0
2021-05-03 13:10:00,372.96,373.16,372.88,373.1,2243.0,353.8223,354.012,353.7464,353.9551,2243.0
2021-05-03 13:15:00,373.23,373.43,373.22,373.38,3432.0,354.0785,354.2682,354.069,354.2208,3432.0
2021-05-03 13:20:00,373.62,373.62,372.9,373.07,3519.0,354.4484,354.4484,353.7654,353.9267,3519.0
2021-05-03 13:25:00,372.98,373.04,372.81,372.83,3965.0,353.8413,353.8982,353.68,353.699,3965.0
2021-05-03 13:30:00,372.86,372.96,372.68,372.8,5545.0,353.7274,353.8223,353.5567,353.6705,5545.0
2021-05-03 13:35:00,372.69,373.05,372.69,372.98,3573.0,353.5662,353.9077,353.5662,353.8413,3573.0
2021-05-03 13:40:00,372.95,372.99,372.73,372.74,6778.0,353.8128,353.8508,353.6041,353.6136,6778.0
2021-05-03 13:45:00,372.73,372.88,372.72,372.83,2452.0,353.6041,353.7464,353.5946,353.699,2452.0
2021-05-03 13:50:00,372.7,372.95,372.56,372.94,6748.0,353.5756,353.8128,353.4428,353.8033,6748.0
2021-05-03 13:55:00,372.83,373.01,372.76,372.85,5180.0,353.699,353.8697,353.6326,353.718,5180.0
2021-05-03 14:00:00,373.12,373.39,373.05,373.38,3149.0,353.9741,354.2302,353.9077,354.2208,3149.0
2021-05-03 14:05:00,373.38,373.97,373.38,373.89,8977.0,354.2208,354.7805,354.2208,354.7046,8977.0
2021-05-03 14:10:00,373.86,374.07,373.71,373.81,2632.0,354.6761,354.8753,354.5338,354.6287,2632.0
2021-05-03 14:15:00,373.9,374.09,373.7,373.96,5507.0,354.7141,354.8943,354.5243,354.771,5507.0
2021-05-03 14:20:00,374.03,374.38,373.93,374.36,2900.0,354.8374,355.1694,354.7425,355.1505,2900.0
2021-05-03 14:25:00,374.46,374.76,374.27,374.46,10842.0,355.2453,355.5299,355.0651,355.2453,10842.0
2021-05-03 14:30:00,374.56,374.95,374.56,374.95,3641.0,355.3402,355.7102,355.3402,355.7102,3641.0
2021-05-03 14:35:00,374.92,374.92,374.63,374.63,1904.0,355.6817,355.6817,355.4066,355.4066,1904.0
2021-05-03 14:40:00,374.6,374.88,374.6,374.8,2600.0,355.3782,355.6438,355.3782,355.5679,2600.0
2021-05-03 14:45:00,374.75,374.87,374.58,374.66,3366.0,355.5205,355.6343,355.3592,355.4351,3366.0
2021-05-03 14:50:00,374.85,375.02,374.75,374.76,4539.0,355.6153,355.7766,355.5205,355.5299,4539.0
2021-05-03 14:55:00,374.85,375.01,374.78,375.01,2805.0,355.6153,355.7671,355.5489,355.7671,2805.0
2021-05-03 15:00:00,374.75,374.79,374.5,374.6,3402.0,355.5205,355.5584,355.2833,355.3782,3402.0
2021-05-03 15:05:00,374.72,374.77,374.5,374.51,3129.0,355.492,355.5394,355.2833,355.2928,3129.0
2021-05-03 15:10:00,374.48,374.65,374.4,374.55,3627.0,355.2643,355.4256,355.1884,355.3307,3627.0
2021-05-03 15:15:00,374.55,374.6,374.06,374.37,2541.0,355.3307,355.3782,354.8659,355.16,2541.0
2021-05-03 15:20:00,374.23,374.37,374.05,374.17,4451.0,355.0271,355.16,354.8564,354.9702,4451.0
2021-05-03 15:25:00,374.06,374.18,373.89,374.16,3725.0,354.8659,354.9797,354.7046,354.9607,3725.0
2021-05-03 15:30:00,374.16,374.3,373.86,373.98,6204.0,354.9607,355.0935,354.6761,354.79,6204.0
2021-05-03 15:35:00,374.05,374.14,373.92,374.05,6726.0,354.8564,354.9418,354.733,354.8564,6726.0
2021-05-03 15:40:00,374.08,374.27,373.91,373.97,6604.0,354.8848,355.0651,354.7236,354.7805,6604.0
2021-05-03 15:45:00,373.95,374.04,373.56,373.92,7461.0,354.7615,354.8469,354.3915,354.733,7461.0
2021-05-03 15:50:00,373.92,373.92,373.4,373.5,18649.0,354.733,354.733,354.2397,354.3346,18649.0
2021-05-03 15:55:00,373.41,373.91,373.31,373.74,31545.0,354.2492,354.7236,354.1543,354.5623,31545.0
2021-05-04 09:30:00,371.85,372.65,371.07,372.11,25503.0,352.7693,353.5282,352.0293,353.0159,25503.0
2021-05-04 09:35:00,371.97,372.27,370.03,370.95,6536.0,352.8831,353.1677,351.0427,351.9154,6536.0
2021-05-04 09:40:00,371.12,371.18,369.61,370.98,10039.0,352.0767,352.1336,350.6442,351.9439,10039.0
2021-05-04 09:45:00,370.56,370.57,368.97,369.09,5694.0,351.5455,351.5549,350.037,350.1509,5694.0
2021-05-04 09:50:00,368.91,368.91,367.87,368.6,10854.0,349.9801,349.9801,348.9935,349.686,10854.0
2021-05-04 09:55:00,368.59,369.33,368.28,368.53,7771.0,349.6765,350.3786,349.3825,349.6196,7771.0
2021-05-04 10:00:00,368.32,369.5,368.32,368.93,15867.0,349.4204,350.5398,349.4204,349.9991,15867.0
2021-05-04 10:05:00,369.01,370.09,368.88,370.09,14504.0,350.075,351.0996,349.9517,351.0996,14504.0
2021-05-04 10:10:00,369.84,371.07,369.65,370.57,10114.0,350.8624,352.0293,350.6822,351.5549,10114.0
2021-05-04 10:15:00,370.38,371.74,369.42,371.44,7113.0,351.3747,352.6649,350.464,352.3803,7113.0
2021-05-04 10:20:00,371.44,372.99,371.02,372.62,9012.0,352.3803,353.8508,351.9819,353.4998,9012.0
2021-05-04 10:25:00,372.72,373.62,372.61,373.56,6858.0,353.5946,354.4484,353.4903,354.3915,6858.0
2021-05-04 10:30:00,373.56,374.28,373.43,374.28,16554.0,354.3915,355.0746,354.2682,355.0746,16554.0
2021-05-04 10:35:00,374.28,375.0,373.89,374.77,8424.0,355.0746,355.7576,354.7046,355.5394,8424.0
2021-05-04 10:40:00,374.77,375.07,373.93,374.56,9614.0,355.5394,355.824,354.7425,355.3402,9614.0
2021-05-04 10:45:00,374.58,374.61,373.52,374.0,2885.0,355.3592,355.3876,354.3536,354.8089,2885.0
2021-05-04 10:50:00,373.81,373.85,372.77,373.21,5061.0,354.6287,354.6666,353.6421,354.0595,5061.0
2021-05-04 10:55:00,373.4,373.45,372.93,373.21,4926.0,354.2397,354.2872,353.7938,354.0595,4926.0
2021-05-04 11:00:00,373.0,373.37,372.2,373.08,6437.0,353.8603,354.2113,353.1013,353.9361,6437.0
2021-05-04 11:05:00,373.07,373.65,372.86,373.31,4312.0,353.9267,354.4769,353.7274,354.1543,4312.0
2021-05-04 11:10:00,373.58,373.58,372.56,372.64,4200.0,354.4105,354.4105,353.4428,353.5187,4200.0
2021-05-04 11:15:00,372.48,372.77,372.11,372.51,5279.0,353.3669,353.6421,353.0159,353.3954,5279.0
2021-05-04 11:20:00,372.41,373.22,372.37,373.05,7191.0,353.3005,354.069,353.2626,353.9077,7191.0
2021-05-04 11:25:00,373.0,374.24,372.92,374.24,10265.0,353.8603,355.0366,353.7844,355.0366,10265.0
2021-05-04 11:30:00,374.13,374.65,373.91,374.4,11187.0,354.9323,355.4256,354.7236,355.1884,11187.0
2021-05-04 11:35:00,374.39,375.4,374.27,375.4,8037.0,355.1789,356.1371,355.0651,356.1371,8037.0
2021-05-04 11:40:00,375.28,375.93,375.28,375.75,9905.0,356.0233,356.6399,356.0233,356.4691,9905.0
2021-05-04 11:45:00,375.75,375.81,374.79,375.52,10826.0,356.4691,356.5261,355.5584,356.2509,10826.0
2021-05-04 11:50:00,375.62,375.62,374.49,374.49,9527.0,356.3458,356.3458,355.2738,355.2738,9527.0
2021-05-04 11:55:00,374.46,374.46,374.16,374.38,4663.0,355.2453,355.2453,354.9607,355.1694,4663.0
2021-05-04 12:00:00,374.42,375.45,374.36,375.34,8658.0,355.2074,356.1845,355.1505,356.0802,8658.0
2021-05-04 12:05:00,375.1,375.94,375.1,375.84,5406.0,355.8525,356.6494,355.8525,356.5545,5406.0
2021-05-04 12:10:00,375.94,377.46,375.93,377.4,10939.0,356.6494,358.0914,356.6399,358.0345,10939.0
2021-05-04 12:15:00,377.42,377.84,377.33,377.35,15283.0,358.0535,358.4519,357.9681,357.987,15283.0
2021-05-04 12:20:00,377.48,378.14,377.18,378.09,14051.0,358.1104,358.7365,357.8258,358.6891,14051.0
2021-05-04 12:25:00,378.02,378.3,377.88,378.03,10333.0,358.6227,358.8883,358.4898,358.6321,10333.0
2021-05-04 12:30:00,377.98,378.08,377.62,377.94,9565.0,358.5847,358.6796,358.2432,358.5468,9565.0
2021-05-04 12:35:00,377.92,378.52,377.51,377.76,8246.0,358.5278,359.097,358.1388,358.376,8246.0
2021-05-04 12:40:00,377.73,377.92,377.37,377.92,4600.0,358.3475,358.5278,358.006,358.5278,4600.0
2021-05-04 12:45:00,377.83,378.33,377.82,378.11,4019.0,358.4424,358.9168,358.4329,358.708,4019.0
2021-05-04 12:50:00,378.13,378.67,378.13,378.65,5621.0,358.727,359.2393,358.727,359.2203,5621.0
2021-05-04 12:55:00,378.64,378.99,378.46,378.93,5720.0,359.2108,359.5429,359.0401,359.486,5720.0
2021-05-04 13:00:00,378.8,379.43,378.59,379.35,8240.0,359.3626,359.9603,359.1634,359.8844,8240.0
2021-05-04 13:05:00,379.21,379.99,378.8,379.91,15030.0,359.7516,360.4916,359.3626,360.4157,15030.0
2021-05-04 13:10:00,379.95,380.29,379.13,380.21,12944.0,360.4536,360.7762,359.6757,360.7003,12944.0
2021-05-04 13:15:00,380.18,380.28,379.84,379.9,12336.0,360.6718,360.7667,360.3493,360.4062,12336.0
2021-05-04 13:20:00,379.91,380.6,379.9,380.51,8199.0,360.4157,361.0703,360.4062,360.9849,8199.0
2021-05-04 13:25:00,380.61,380.86,380.39,380.46,7797.0,361.0798,361.3169,360.8711,360.9375,7797.0
2021-05-04 13:30:00,380.26,380.66,380.11,380.65,15405.0,360.7477,361.1272,360.6054,361.1177,15405.0
2021-05-04 13:35:00,380.56,380.56,379.89,380.04,7371.0,361.0323,361.0323,360.3967,360.539,7371.0
2021-05-04 13:40:00,380.06,380.31,379.65,380.13,6900.0,360.558,360.7952,360.169,360.6244,6900.0
2021-05-04 13:45:00,379.91,380.37,379.85,380.1,7667.0,360.4157,360.8521,360.3588,360.5959,7667.0
2021-05-04 13:50:00,380.23,380.23,379.85,379.98,4719.0,360.7193,360.7193,360.3588,360.4821,4719.0
2021-05-04 13:55:00,379.98,380.75,379.88,380.62,7590.0,360.4821,361.2126,360.3872,361.0892,7590.0
2021-05-04 14:00:00,380.49,380.5,379.6,380.06,4702.0,360.9659,360.9754,360.1216,360.558,4702.0
2021-05-04 14:05:00,380.13,380.52,379.88,380.0,20003.0,360.6244,360.9944,360.3872,360.5011,20003.0
2021-05-04 14:10:00,380.25,380.83,380.14,380.71,5976.0,360.7382,361.2885,360.6339,361.1746,5976.0
2021-05-04 14:15:00,380.71,381.0,380.64,380.64,6271.0,361.1746,361.4498,361.1082,361.1082,6271.0
2021-05-04 14:20:00,380.36,380.63,379.81,380.23,6018.0,360.8426,361.0987,360.3208,360.7193,6018.0
2021-05-04 14:25:00,380.41,380.41,380.1,380.15,2757.0,360.89,360.89,360.5959,360.6434,2757.0
2021-05-04 14:30:00,380.38,380.44,380.1,380.1,6876.0,360.8616,360.9185,360.5959,360.5959,6876.0
2021-05-04 14:35:00,380.25,380.41,380.07,380.11,2684.0,360.7382,360.89,360.5675,360.6054,2684.0
2021-05-04 14:40:00,380.2,380.65,380.1,380.55,4913.0,360.6908,361.1177,360.5959,361.0228,4913.0
2021-05-04 14:45:00,380.64,380.64,380.12,380.12,5210.0,361.1082,361.1082,360.6149,360.6149,5210.0
2021-05-04 14:50:00,380.31,380.58,380.23,380.25,6007.0,360.7952,361.0513,360.7193,360.7382,6007.0
2021-05-04 14:55:00,380.39,380.44,380.17,380.26,6556.0,360.8711,360.9185,360.6623,360.7477,6556.0
2021-05-04 15:00:00,380.21,380.35,379.95,380.21,5716.0,360.7003,360.8331,360.4536,360.7003,5716.0
2021-05-04 15:05:00,380.09,380.09,379.7,379.81,3063.0,360.5864,360.5864,360.2165,360.3208,3063.0
2021-05-04 15:10:00,379.81,379.98,379.49,379.65,3594.0,360.3208,360.4821,360.0172,360.169,3594.0
2021-05-04 15:15:00,379.62,379.69,379.31,379.37,7013.0,360.1406,360.207,359.8465,359.9034,7013.0
2021-05-04 15:20:00,379.38,379.56,379.23,379.54,5826.0,359.9129,360.0836,359.7706,360.0647,5826.0
2021-05-04 15:25:00,379.55,380.12,379.48,380.08,4130.0,360.0742,360.6149,360.0077,360.577,4130.0
2021-05-04 15:30:00,379.96,380.32,379.76,380.28,8914.0,360.4631,360.8046,360.2734,360.7667,8914.0
2021-05-04 15:35:00,380.27,380.57,380.14,380.38,10895.0,360.7572,361.0418,360.6339,360.8616,10895.0
2021-05-04 15:40:00,380.31,380.44,379.83,379.83,10623.0,360.7952,360.9185,360.3398,360.3398,10623.0
2021-05-04 15:45:00,379.8,379.89,379.25,379.35,16870.0,360.3113,360.3967,359.7895,359.8844,16870.0
2021-05-04 15:50:00,379.45,380.09,379.45,380.01,20849.0,359.9793,360.5864,359.9793,360.5106,20849.0
2021-05-04 15:55:00,380.07,380.19,379.22,379.93,111845.0,360.5675,360.6813,359.7611,360.4347,111845.0
2021-05-05 09:30:00,382.66,382.74,379.26,379.26,32893.0,363.0246,363.1005,359.799,359.799,32893.0
2021-05-05 09:35:00,379.97,380.83,378.92,380.65,7669.0,360.4726,361.2885,359.4765,361.1177,7669.0
2021-05-05 09:40:00,380.43,380.76,379.74,379.74,4112.0,360.909,361.2221,360.2544,360.2544,4112.0
2021-05-05 09:45:00,379.99,381.18,379.92,380.07,8068.0,360.4916,361.6205,360.4252,360.5675,8068.0
2021-05-05 09:50:00,380.1,381.2,380.1,380.58,6855.0,360.5959,361.6395,360.5959,361.0513,6855.0
2021-05-05 09:55:00,380.45,380.61,378.42,378.42,7911.0,360.928,361.0798,359.0021,359.0021,7911.0
2021-05-05 10:00:00,378.51,378.76,376.78,376.79,12928.0,359.0875,359.3247,357.4463,357.4558,12928.0
2021-05-05 10:05:00,376.46,377.03,376.45,376.53,4120.0,357.1427,357.6835,357.1332,357.2091,4120.0
2021-05-05 10:10:00,376.63,377.7,376.5,377.46,9170.0,357.304,358.3191,357.1807,358.0914,9170.0
2021-05-05 10:15:00,377.39,377.46,376.9,376.95,7662.0,358.025,358.0914,357.5601,357.6076,7662.0
2021-05-05 10:20:00,377.0,377.42,375.91,376.05,4915.0,357.655,358.0535,356.6209,356.7537,4915.0
2021-05-05 10:25:00,376.1,376.7,375.91,376.68,5960.0,356.8012,357.3704,356.6209,357.3514,5960.0
2021-05-05 10:30:00,376.65,376.75,375.89,376.05,6559.0,357.323,357.4178,356.602,356.7537,6559.0
2021-05-05 10:35:00,375.98,376.58,375.87,376.46,10166.0,356.6873,357.2566,356.583,357.1427,10166.0
2021-05-05 10:40:00,376.41,376.57,375.85,376.03,14766.0,357.0953,357.2471,356.564,356.7348,14766.0
2021-05-05 10:45:00,376.34,377.2,376.32,377.1,10120.0,357.0289,357.8447,357.0099,357.7499,10120.0
2021-05-05 10:50:00,377.35,377.54,377.09,377.21,4663.0,357.987,358.1673,357.7404,357.8542,4663.0
2021-05-05 10:55:00,377.48,378.3,377.37,378.24,10740.0,358.1104,358.8883,358.006,358.8314,10740.0
2021-05-05 11:00:00,378.37,378.73,378.29,378.73,3100.0,358.9547,359.2962,358.8788,359.2962,3100.0
2021-05-05 11:05:00,378.87,379.81,378.87,379.81,19300.0,359.429,360.3208,359.429,360.3208,19300.0
2021-05-05 11:10:00,380.0,380.66,379.59,379.67,7804.0,360.5011,361.1272,360.1121,360.188,7804.0
2021-05-05 11:15:00,379.36,379.68,379.03,379.4,4253.0,359.8939,360.1975,359.5808,359.9319,4253.0
2021-05-05 11:20:00,379.11,379.71,379.11,379.5,10157.0,359.6567,360.2259,359.6567,360.0267,10157.0
2021-05-05 11:25:00,379.4,379.4,379.16,379.23,938.0,359.9319,359.9319,359.7042,359.7706,938.0
2021-05-05 11:30:00,379.46,380.0,379.19,380.0,6389.0,359.9888,360.5011,359.7326,360.5011,6389.0
2021-05-05 11:35:00,380.0,380.96,380.0,380.92,2579.0,360.5011,361.4118,360.5011,361.3739,2579.0
2021-05-05 11:40:00,380.76,381.37,380.73,381.37,6224.0,361.2221,361.8008,361.1936,361.8008,6224.0
2021-05-05 11:45:00,381.24,381.78,381.1,381.58,6747.0,361.6774,362.1897,361.5446,362.0,6747.0
2021-05-05 11:50:00,381.64,382.11,381.52,381.78,8316.0,362.0569,362.5028,361.9431,362.1897,8316.0
2021-05-05 11:55:00,381.78,382.11,381.57,382.11,4423.0,362.1897,362.5028,361.9905,362.5028,4423.0
2021-05-05 12:00:00,382.13,382.19,381.76,382.05,10154.0,362.5218,362.5787,362.1708,362.4459,10154.0
2021-05-05 12:05:00,382.04,382.67,381.99,382.67,7776.0,362.4364,363.0341,362.389,363.0341,7776.0
2021-05-05 12:10:00,382.43,382.57,382.19,382.35,3199.0,362.8064,362.9392,362.5787,362.7305,3199.0
2021-05-05 12:15:00,382.51,382.77,382.22,382.29,5288.0,362.8823,363.1289,362.6071,362.6736,5288.0
2021-05-05 12:20:00,382.34,382.38,381.95,382.12,5647.0,362.721,362.7589,362.351,362.5123,5647.0
2021-05-05 12:25:00,382.16,382.7,382.16,382.67,7365.0,362.5502,363.0625,362.5502,363.0341,7365.0
2021-05-05 12:30:00,382.61,383.03,382.47,382.71,5653.0,362.9771,363.3756,362.8443,363.072,5653.0
2021-05-05 12:35:00,382.69,382.74,382.42,382.67,5335.0,363.053,363.1005,362.7969,363.0341,5335.0
2021-05-05 12:40:00,382.66,382.81,382.26,382.55,6752.0,363.0246,363.1669,362.6451,362.9202,6752.0
2021-05-05 12:45:00,382.52,382.78,382.32,382.32,5882.0,362.8918,363.1384,362.702,362.702,5882.0
2021-05-05 12:50:00,382.19,382.28,381.79,381.82,8880.0,362.5787,362.6641,362.1992,362.2277,8880.0
2021-05-05 12:55:00,381.81,382.03,381.46,381.56,6355.0,362.2182,362.4269,361.8861,361.981,6355.0
2021-05-05 13:00:00,381.61,381.88,381.53,381.71,2039.0,362.0284,362.2846,361.9526,362.1233,2039.0
2021-05-05 13:05:00,381.67,382.31,381.67,382.3,4574.0,362.0854,362.6925,362.0854,362.683,4574.0
2021-05-05 13:10:00,382.26,382.38,382.04,382.29,4987.0,362.6451,362.7589,362.4364,362.6736,4987.0
2021-05-05 13:15:00,382.22,382.4,381.98,381.98,5094.0,362.6071,362.7779,362.3795,362.3795,5094.0
2021-05-05 13:20:00,381.86,382.06,381.7,381.98,7062.0,362.2656,362.4554,362.1138,362.3795,7062.0
2021-05-05 13:25:00,381.93,381.93,381.17,381.34,3620.0,362.332,362.332,361.611,361.7723,3620.0
2021-05-05 13:30:00,381.24,381.6,381.2,381.2,4672.0,361.6774,362.019,361.6395,361.6395,4672.0
2021-05-05 13:35:00,381.18,381.69,381.07,381.5,3366.0,361.6205,362.1043,361.5162,361.9241,3366.0
2021-05-05 13:40:00,381.41,381.48,381.15,381.32,4863.0,361.8387,361.9051,361.5921,361.7533,4863.0
2021-05-05 13:45:00,381.3,382.12,381.29,382.12,2544.0,361.7344,362.5123,361.7249,362.5123,2544.0
2021-05-05 13:50:00,382.12,382.26,381.75,381.91,4646.0,362.5123,362.6451,362.1613,362.3131,4646.0
2021-05-05 13:55:00,381.82,382.13,381.78,381.9,3013.0,362.2277,362.5218,362.1897,362.3036,3013.0
2021-05-05 14:00:00,381.93,382.08,381.61,382.05,10078.0,362.332,362.4743,362.0284,362.4459,10078.0
2021-05-05 14:05:00,382.07,382.27,381.78,382.02,5362.0,362.4648,362.6546,362.1897,362.4174,5362.0
2021-05-05 14:10:00,382.13,382.62,382.0,382.59,6691.0,362.5218,362.9866,362.3984,362.9582,6691.0
2021-05-05 14:15:00,382.72,383.31,382.47,383.08,12115.0,363.0815,363.6412,362.8443,363.423,12115.0
2021-05-05 14:20:00,383.07,383.07,382.6,383.04,4499.0,363.4135,363.4135,362.9676,363.3851,4499.0
2021-05-05 14:25:00,383.21,383.34,382.95,383.28,6770.0,363.5463,363.6697,363.2997,363.6128,6770.0
2021-05-05 14:30:00,383.27,383.31,382.82,382.9,9933.0,363.6033,363.6412,363.1764,363.2523,9933.0
2021-05-05 14:35:00,382.8,383.02,382.44,382.44,8432.0,363.1574,363.3661,362.8159,362.8159,8432.0
2021-05-05 14:40:00,382.45,382.55,382.05,382.08,9780.0,362.8253,362.9202,362.4459,362.4743,9780.0
2021-05-05 14:45:00,382.02,383.17,382.02,383.17,8488.0,362.4174,363.5084,362.4174,363.5084,8488.0
2021-05-05 14:50:00,383.04,383.17,382.17,382.31,9364.0,363.3851,363.5084,362.5597,362.6925,9364.0
2021-05-05 14:55:00,382.34,382.79,382.27,382.43,8904.0,362.721,363.1479,362.6546,362.8064,8904.0
2021-05-05 15:00:00,382.3,382.48,381.58,382.33,8640.0,362.683,362.8538,362.0,362.7115,8640.0
2021-05-05 15:05:00,382.13,382.29,381.02,381.02,8551.0,362.5218,362.6736,361.4687,361.4687,8551.0
2021-05-05 15:10:00,381.13,381.41,380.49,380.49,12979.0,361.5731,361.8387,360.9659,360.9659,12979.0
2021-05-05 15:15:00,380.41,380.7,380.1,380.7,16936.0,360.89,361.1651,360.5959,361.1651,16936.0
2021-05-05 15:20:00,380.67,380.8,379.68,380.05,15690.0,361.1367,361.26,360.1975,360.5485,15690.0
2021-05-05 15:25:00,380.32,380.61,379.82,380.27,13784.0,360.8046,361.0798,360.3303,360.7572,13784.0
2021-05-05 15:30:00,380.51,380.51,379.76,379.76,10621.0,360.9849,360.9849,360.2734,360.2734,10621.0
2021-05-05 15:35:00,379.83,380.29,379.43,380.06,12637.0,360.3398,360.7762,359.9603,360.558,12637.0
2021-05-05 15:40:00,380.03,380.03,379.48,379.83,12989.0,360.5295,360.5295,360.0077,360.3398,12989.0
2021-05-05 15:45:00,379.84,380.02,379.15,379.34,19662.0,360.3493,360.52,359.6947,359.8749,19662.0
2021-05-05 15:50:00,379.42,379.99,379.23,379.58,25352.0,359.9508,360.4916,359.7706,360.1026,25352.0
2021-05-05 15:55:00,379.58,379.77,378.51,378.86,104520.0,360.1026,360.2829,359.0875,359.4196,104520.0
2021-05-06 09:30:00,379.84,380.79,378.62,379.05,32271.0,360.3493,361.2505,359.1919,359.5998,32271.0
2021-05-06 09:35:00,378.93,382.26,378.93,382.13,6516.0,359.486,362.6451,359.486,362.5218,6516.0
2021-05-06 09:40:00,382.15,382.5,380.67,381.24,10047.0,362.5407,362.8728,361.1367,361.6774,10047.0
2021-05-06 09:45:00,381.41,383.0,381.41,382.36,12337.0,361.8387,363.3471,361.8387,362.74,12337.0
2021-05-06 09:50:00,382.4,382.5,381.83,382.38,8967.0,362.7779,362.8728,362.2372,362.7589,8967.0
2021-05-06 09:55:00,382.22,382.51,381.06,381.43,9874.0,362.6071,362.8823,361.5067,361.8577,9874.0
2021-05-06 10:00:00,380.98,382.08,380.61,381.07,14220.0,361.4308,362.4743,361.0798,361.5162,14220.0
2021-05-06 10:05:00,381.06,381.35,380.56,381.35,5653.0,361.5067,361.7818,361.0323,361.7818,5653.0
2021-05-06 10:10:00,381.3,381.98,380.79,381.98,8895.0,361.7344,362.3795,361.2505,362.3795,8895.0
2021-05-06 10:15:00,382.16,382.99,382.11,382.8,8577.0,362.5502,363.3376,362.5028,363.1574,8577.0
2021-05-06 10:20:00,382.7,382.7,381.84,382.69,10428.0,363.0625,363.0625,362.2466,363.053,10428.0
2021-05-06 10:25:00,382.77,384.0,382.4,384.0,9880.0,363.1289,364.2958,362.7779,364.2958,9880.0
2021-05-06 10:30:00,384.04,384.64,383.49,384.58,8503.0,364.3338,364.903,363.812,364.846,8503.0
2021-05-06 10:35:00,384.63,385.85,384.51,385.52,37666.0,364.8935,366.0509,364.7796,365.7378,37666.0
2021-05-06 10:40:00,385.56,385.71,385.1,385.1,16666.0,365.7758,365.9181,365.3394,365.3394,16666.0
2021-05-06 10:45:00,385.32,386.0,385.32,385.51,6785.0,365.5481,366.1932,365.5481,365.7283,6785.0
2021-05-06 10:50:00,385.67,386.77,385.67,386.67,13497.0,365.8801,366.9237,365.8801,366.8288,13497.0
2021-05-06 10:55:00,386.74,387.58,386.5,387.57,21587.0,366.8952,367.6921,366.6675,367.6826,21587.0
2021-05-06 11:00:00,387.75,387.88,386.7,386.92,17150.0,367.8534,367.9767,366.8573,367.066,17150.0
2021-05-06 11:05:00,387.01,387.37,385.91,385.91,10937.0,367.1514,367.4929,366.1078,366.1078,10937.0
2021-05-06 11:10:00,385.9,386.17,385.85,386.17,17507.0,366.0983,366.3545,366.0509,366.3545,17507.0
2021-05-06 11:15:00,386.27,387.76,386.27,387.66,9139.0,366.4493,367.8629,366.4493,367.768,9139.0
2021-05-06 11:20:00,387.69,388.0,387.56,387.75,16112.0,367.7965,368.0906,367.6731,367.8534,16112.0
2021-05-06 11:25:00,387.94,388.41,387.77,388.18,35048.0,368.0336,368.4795,367.8724,368.2613,35048.0
2021-05-06 11:30:00,388.23,388.52,387.98,388.52,8919.0,368.3088,368.5839,368.0716,368.5839,8919.0
2021-05-06 11:35:00,388.52,388.99,388.27,388.33,11251.0,368.5839,369.0298,368.3467,368.4036,11251.0
2021-05-06 11:40:00,388.41,389.16,388.32,389.12,14520.0,368.4795,369.191,368.3941,369.1531,14520.0
2021-05-06 11:45:00,389.07,389.39,388.89,389.0,22530.0,369.1057,369.4092,368.9349,369.0392,22530.0
2021-05-06 11:50:00,389.06,389.19,388.52,388.52,19804.0,369.0962,369.2195,368.5839,368.5839,19804.0
2021-05-06 11:55:00,388.52,391.0,388.49,389.8,159514.0,368.5839,370.9366,368.5554,369.7982,159514.0
2021-05-06 12:00:00,389.78,390.15,389.35,389.95,21328.0,369.7792,370.1302,369.3713,369.9405,21328.0
2021-05-06 12:05:00,389.96,390.07,389.07,389.35,17056.0,369.95,370.0543,369.1057,369.3713,17056.0
2021-05-06 12:10:00,389.16,389.34,388.9,389.06,18271.0,369.191,369.3618,368.9444,369.0962,18271.0
2021-05-06 12:15:00,389.06,389.76,389.05,389.53,11891.0,369.0962,369.7602,369.0867,369.5421,11891.0
2021-05-06 12:20:00,389.38,389.59,389.26,389.59,4062.0,369.3997,369.599,369.2859,369.599,4062.0
2021-05-06 12:25:00,389.59,389.69,389.37,389.46,6532.0,369.599,369.6938,369.3903,369.4756,6532.0
2021-05-06 12:30:00,389.41,389.41,388.84,389.03,5086.0,369.4282,369.4282,368.8875,369.0677,5086.0
2021-05-06 12:35:00,388.94,389.29,388.52,388.9,11388.0,368.9823,369.3144,368.5839,368.9444,11388.0
2021-05-06 12:40:00,388.98,390.0,388.98,390.0,11453.0,369.0203,369.9879,369.0203,369.9879,11453.0
2021-05-06 12:45:00,389.98,389.99,389.43,389.7,7178.0,369.969,369.9784,369.4472,369.7033,7178.0
2021-05-06 12:50:00,389.89,390.04,389.55,389.73,10920.0,369.8836,370.0259,369.561,369.7318,10920.0
2021-05-06 12:55:00,389.63,389.73,389.3,389.3,7701.0,369.6369,369.7318,369.3239,369.3239,7701.0
2021-05-06 13:00:00,389.21,389.78,389.21,389.6,6569.0,369.2385,369.7792,369.2385,369.6085,6569.0
2021-05-06 13:05:00,389.61,389.61,389.19,389.51,7985.0,369.6179,369.6179,369.2195,369.5231,7985.0
2021-05-06 13:10:00,389.57,389.8,389.39,389.54,10366.0,369.58,369.7982,369.4092,369.5515,10366.0
2021-05-06 13:15:00,389.41,389.61,388.9,389.32,9012.0,369.4282,369.6179,368.9444,369.3428,9012.0
2021-05-06 13:20:00,389.45,389.53,389.11,389.32,16352.0,369.4662,369.5421,369.1436,369.3428,16352.0
2021-05-06 13:25:00,389.4,389.4,388.7,388.74,9471.0,369.4187,369.4187,368.7546,368.7926,9471.0
2021-05-06 13:30:00,388.81,388.89,387.91,388.0,7581.0,368.859,368.9349,368.0052,368.0906,7581.0
2021-05-06 13:35:00,388.11,388.42,388.0,388.42,8728.0,368.1949,368.489,368.0906,368.489,8728.0
2021-05-06 13:40:00,388.29,388.29,387.79,388.09,7117.0,368.3657,368.3657,367.8913,368.1759,7117.0
2021-05-06 13:45:00,388.15,388.39,387.78,387.88,9202.0,368.2329,368.4605,367.8818,367.9767,9202.0
2021-05-06 13:50:00,387.77,387.94,387.37,387.47,9172.0,367.8724,368.0336,367.4929,367.5878,9172.0
2021-05-06 13:55:00,387.47,387.7,387.25,387.28,5799.0,367.5878,367.806,367.379,367.4075,5799.0
2021-05-06 14:00:00,387.26,387.65,387.09,387.09,10201.0,367.3885,367.7585,367.2273,367.2273,10201.0
2021-05-06 14:05:00,387.11,387.35,387.08,387.2,6553.0,367.2462,367.4739,367.2178,367.3316,6553.0
2021-05-06 14:10:00,387.26,387.54,386.5,386.85,13035.0,367.3885,367.6542,366.6675,366.9996,13035.0
2021-05-06 14:15:00,387.09,387.25,386.48,386.48,4857.0,367.2273,367.379,366.6486,366.6486,4857.0
2021-05-06 14:20:00,386.32,386.94,386.03,386.87,5375.0,366.4968,367.085,366.2216,367.0185,5375.0
2021-05-06 14:25:00,386.85,386.97,386.17,386.35,9217.0,366.9996,367.1134,366.3545,366.5252,9217.0
2021-05-06 14:30:00,386.27,386.53,386.1,386.21,3754.0,366.4493,366.696,366.2881,366.3924,3754.0
2021-05-06 14:35:00,386.28,386.31,385.96,386.28,5683.0,366.4588,366.4873,366.1552,366.4588,5683.0
2021-05-06 14:40:00,386.07,386.38,386.0,386.06,9108.0,366.2596,366.5537,366.1932,366.2501,9108.0
2021-05-06 14:45:00,386.13,386.63,386.13,386.56,5384.0,366.3165,366.7909,366.3165,366.7244,5384.0
2021-05-06 14:50:00,386.54,386.95,386.31,386.71,4421.0,366.7055,367.0944,366.4873,366.8668,4421.0
2021-05-06 14:55:00,386.89,387.19,386.41,386.56,8715.0,367.0375,367.3221,366.5821,366.7244,8715.0
2021-05-06 15:00:00,386.75,386.95,386.16,386.76,5318.0,366.9047,367.0944,366.345,366.9142,5318.0
2021-05-06 15:05:00,386.59,387.09,386.4,387.02,5136.0,366.7529,367.2273,366.5727,367.1608,5136.0
2021-05-06 15:10:00,387.02,387.56,386.76,387.2,7566.0,367.1608,367.6731,366.9142,367.3316,7566.0
2021-05-06 15:15:00,387.24,387.33,386.74,387.22,8838.0,367.3696,367.4549,366.8952,367.3506,8838.0
2021-05-06 15:20:00,387.16,387.49,387.03,387.18,15959.0,367.2937,367.6067,367.1703,367.3126,15959.0
2021-05-06 15:25:00,387.22,388.15,387.21,387.86,10432.0,367.3506,368.2329,367.3411,367.9577,10432.0
2021-05-06 15:30:00,387.98,388.18,387.92,387.99,9921.0,368.0716,368.2613,368.0147,368.0811,9921.0
2021-05-06 15:35:00,388.03,388.79,387.98,388.64,10909.0,368.119,368.84,368.0716,368.6977,10909.0
2021-05-06 15:40:00,388.63,389.04,388.63,388.78,15174.0,368.6882,369.0772,368.6882,368.8305,15174.0
2021-05-06 15:45:00,388.77,389.25,388.73,389.25,18360.0,368.821,369.2764,368.7831,369.2764,18360.0
2021-05-06 15:50:00,389.21,390.47,389.17,389.92,31113.0,369.2385,370.4338,369.2005,369.912,31113.0
2021-05-06 15:55:00,390.13,390.32,389.36,390.0,73022.0,370.1113,370.2915,369.3808,369.9879,73022.0
2021-05-07 09:30:00,387.81,389.01,384.33,386.39,45731.0,367.9103,369.0487,364.6089,366.5632,45731.0
2021-05-07 09:35:00,386.07,387.59,385.27,385.9,13985.0,366.2596,367.7016,365.5006,366.0983,13985.0
2021-05-07 09:40:00,386.5,389.14,386.5,388.05,19430.0,366.6675,369.1721,366.6675,368.138,19430.0
2021-05-07 09:45:00,388.42,389.1,387.93,389.1,10644.0,368.489,369.1341,368.0242,369.1341,10644.0
2021-05-07 09:50:00,389.12,389.36,388.2,389.36,10166.0,369.1531,369.3808,368.2803,369.3808,10166.0
2021-05-07 09:55:00,389.2,389.29,388.28,388.89,6500.0,369.229,369.3144,368.3562,368.9349,6500.0
2021-05-07 10:00:00,388.98,389.61,388.98,389.4,9732.0,369.0203,369.6179,369.0203,369.4187,9732.0
2021-05-07 10:05:00,389.49,390.55,389.15,390.55,6493.0,369.5041,370.5097,369.1815,370.5097,6493.0
2021-05-07 10:10:00,390.6,391.55,390.32,391.55,16209.0,370.5571,371.4584,370.2915,371.4584,16209.0
2021-05-07 10:15:00,391.43,391.65,390.66,390.94,12423.0,371.3446,371.5533,370.6141,370.8797,12423.0
2021-05-07 10:20:00,390.73,391.0,390.3,390.6,4460.0,370.6805,370.9366,370.2725,370.5571,4460.0
2021-05-07 10:25:00,390.51,391.23,390.48,391.06,13417.0,370.4718,371.1548,370.4433,370.9935,13417.0
2021-05-07 10:30:00,391.14,391.37,390.5,390.95,7522.0,371.0694,371.2876,370.4623,370.8892,7522.0
2021-05-07 10:35:00,390.84,391.67,390.69,391.66,5487.0,370.7848,371.5722,370.6425,371.5628,5487.0
2021-05-07 10:40:00,391.66,393.0,391.47,392.9,13957.0,371.5628,372.834,371.3825,372.7391,13957.0
2021-05-07 10:45:00,393.0,393.2,392.32,393.09,14378.0,372.834,373.0237,372.1889,372.9194,14378.0
2021-05-07 10:50:00,393.16,393.31,392.88,393.08,7412.0,372.9858,373.1281,372.7202,372.9099,7412.0
2021-05-07 10:55:00,393.26,393.28,392.94,393.02,7164.0,373.0807,373.0996,372.7771,372.853,7164.0
2021-05-07 11:00:00,393.11,393.5,393.06,393.29,7806.0,372.9383,373.3083,372.8909,373.1091,7806.0
2021-05-07 11:05:00,393.24,393.41,393.0,393.25,5146.0,373.0617,373.223,372.834,373.0712,5146.0
2021-05-07 11:10:00,393.4,393.41,392.8,393.27,10379.0,373.2135,373.223,372.6443,373.0901,10379.0
2021-05-07 11:15:00,393.42,393.87,393.08,393.23,6393.0,373.2324,373.6594,372.9099,373.0522,6393.0
2021-05-07 11:20:00,393.19,393.19,392.26,392.34,11985.0,373.0142,373.0142,372.132,372.2079,11985.0
2021-05-07 11:25:00,392.19,392.42,392.06,392.13,4722.0,372.0656,372.2838,371.9422,372.0086,4722.0
2021-05-07 11:30:00,392.14,392.79,391.85,392.58,6359.0,372.0181,372.6348,371.743,372.4355,6359.0
2021-05-07 11:35:00,392.75,392.99,392.17,392.41,12228.0,372.5968,372.8245,372.0466,372.2743,12228.0
2021-05-07 11:40:00,392.48,393.5,392.42,393.4,9461.0,372.3407,373.3083,372.2838,373.2135,9461.0
2021-05-07 11:45:00,393.33,393.64,392.98,393.43,5123.0,373.1471,373.4412,372.815,373.2419,5123.0
2021-05-07 11:50:00,393.44,394.3,393.28,394.06,7214.0,373.2514,374.0673,373.0996,373.8396,7214.0
2021-05-07 11:55:00,394.07,394.1,393.19,393.47,5577.0,373.8491,373.8775,373.0142,373.2799,5577.0
2021-05-07 12:00:00,393.36,393.79,393.29,393.79,5165.0,373.1755,373.5835,373.1091,373.5835,5165.0
2021-05-07 12:05:00,394.01,394.51,393.88,394.47,4382.0,373.7922,374.2665,373.6688,374.2286,4382.0
2021-05-07 12:10:00,394.43,394.45,394.2,394.35,3967.0,374.1906,374.2096,373.9724,374.1147,3967.0
2021-05-07 12:15:00,394.23,394.73,394.01,394.73,6550.0,374.0009,374.4752,373.7922,374.4752,6550.0
2021-05-07 12:20:00,394.61,394.89,394.46,394.89,6487.0,374.3614,374.627,374.2191,374.627,6487.0
2021-05-07 12:25:00,394.87,395.41,394.73,395.41,10307.0,374.608,375.1203,374.4752,375.1203,10307.0
2021-05-07 12:30:00,395.37,395.37,395.08,395.25,4469.0,375.0824,375.0824,374.8073,374.9685,4469.0
2021-05-07 12:35:00,395.25,395.48,394.97,395.13,6771.0,374.9685,375.1867,374.7029,374.8547,6771.0
2021-05-07 12:40:00,395.2,395.4,395.09,395.39,4951.0,374.9211,375.1108,374.8168,375.1014,4951.0
2021-05-07 12:45:00,395.38,395.54,395.33,395.54,7376.0,375.0919,375.2437,375.0444,375.2437,7376.0
2021-05-07 12:50:00,395.59,396.24,395.32,396.15,11748.0,375.2911,375.9077,375.0349,375.8224,11748.0
2021-05-07 12:55:00,396.22,396.37,395.95,396.31,7962.0,375.8888,376.0311,375.6326,375.9741,7962.0
2021-05-07 13:00:00,396.47,396.83,396.24,396.72,8715.0,376.1259,376.4675,375.9077,376.3631,8715.0
2021-05-07 13:05:00,396.84,396.9,396.26,396.5,12086.0,376.477,376.5339,375.9267,376.1544,12086.0
2021-05-07 13:10:00,396.68,396.68,395.87,395.87,7283.0,376.3252,376.3252,375.5567,375.5567,7283.0
2021-05-07 13:15:00,395.77,396.0,395.46,395.46,5088.0,375.4619,375.6801,375.1678,375.1678,5088.0
2021-05-07 13:20:00,395.42,396.16,395.42,396.14,6236.0,375.1298,375.8318,375.1298,375.8129,6236.0
2021-05-07 13:25:00,395.92,396.15,395.59,395.75,4259.0,375.6042,375.8224,375.2911,375.4429,4259.0
2021-05-07 13:30:00,395.63,396.31,395.63,396.13,6558.0,375.329,375.9741,375.329,375.8034,6558.0
2021-05-07 13:35:00,396.14,396.14,395.64,395.65,3055.0,375.8129,375.8129,375.3385,375.348,3055.0
2021-05-07 13:40:00,395.65,395.84,395.28,395.49,4669.0,375.348,375.5283,374.997,375.1962,4669.0
2021-05-07 13:45:00,395.46,395.46,395.07,395.22,6121.0,375.1678,375.1678,374.7978,374.9401,6121.0
2021-05-07 13:50:00,395.23,395.41,395.1,395.1,2617.0,374.9496,375.1203,374.8262,374.8262,2617.0
2021-05-07 13:55:00,395.22,395.83,395.22,395.7,13943.0,374.9401,375.5188,374.9401,375.3954,13943.0
2021-05-07 14:00:00,395.81,395.81,394.99,395.55,4490.0,375.4998,375.4998,374.7219,375.2531,4490.0
2021-05-07 14:05:00,395.5,395.5,395.08,395.43,3667.0,375.2057,375.2057,374.8073,375.1393,3667.0
2021-05-07 14:10:00,395.64,395.93,395.41,395.52,2723.0,375.3385,375.6136,375.1203,375.2247,2723.0
2021-05-07 14:15:00,395.6,396.08,395.59,395.99,7542.0,375.3006,375.756,375.2911,375.6706,7542.0
2021-05-07 14:20:00,395.94,396.29,395.81,396.25,3037.0,375.6231,375.9552,375.4998,375.9172,3037.0
2021-05-07 14:25:00,396.18,396.8,396.14,396.63,8330.0,375.8508,376.439,375.8129,376.2777,8330.0
2021-05-07 14:30:00,396.51,396.61,396.18,396.36,9190.0,376.1639,376.2588,375.8508,376.0216,9190.0
2021-05-07 14:35:00,396.2,396.31,395.82,396.11,12852.0,375.8698,375.9741,375.5093,375.7844,12852.0
2021-05-07 14:40:00,396.03,396.14,395.36,395.87,9898.0,375.7085,375.8129,375.0729,375.5567,9898.0
2021-05-07 14:45:00,395.74,395.8,395.23,395.23,22208.0,375.4334,375.4903,374.9496,374.9496,22208.0
2021-05-07 14:50:00,395.34,395.53,395.24,395.43,4226.0,375.0539,375.2342,374.9591,375.1393,4226.0
2021-05-07 14:55:00,395.48,395.72,394.92,395.23,12789.0,375.1867,375.4144,374.6555,374.9496,12789.0
2021-05-07 15:00:00,395.12,395.12,394.46,394.67,5804.0,374.8452,374.8452,374.2191,374.4183,5804.0
2021-05-07 15:05:00,394.89,395.02,394.53,394.67,5888.0,374.627,374.7503,374.2855,374.4183,5888.0
2021-05-07 15:10:00,394.64,394.64,394.11,394.25,6132.0,374.3898,374.3898,373.887,374.0199,6132.0
2021-05-07 15:15:00,394.36,394.75,394.19,394.19,10762.0,374.1242,374.4942,373.9629,373.9629,10762.0
2021-05-07 15:20:00,394.12,394.13,393.78,393.78,6379.0,373.8965,373.906,373.574,373.574,6379.0
2021-05-07 15:25:00,393.74,393.93,393.37,393.8,21847.0,373.536,373.7163,373.185,373.5929,21847.0
2021-05-07 15:30:00,393.7,393.99,393.45,393.48,19709.0,373.4981,373.7732,373.2609,373.2894,19709.0
2021-05-07 15:35:00,393.67,393.91,393.37,393.56,37967.0,373.4696,373.6973,373.185,373.3653,37967.0
2021-05-07 15:40:00,393.59,393.9,393.33,393.6,19939.0,373.3937,373.6878,373.1471,373.4032,19939.0
2021-05-07 15:45:00,393.63,393.9,393.34,393.88,21099.0,373.4317,373.6878,373.1565,373.6688,21099.0
2021-05-07 15:50:00,393.91,394.34,393.6,393.87,38443.0,373.6973,374.1052,373.4032,373.6594,38443.0
2021-05-07 15:55:00,393.99,394.59,393.75,394.21,99638.0,373.7732,374.3424,373.5455,373.9819,99638.0
2021-05-10 09:30:00,398.0,398.25,396.16,396.58,66482.0,377.5774,377.8146,375.8318,376.2303,66482.0
2021-05-10 09:35:00,396.48,396.75,395.0,395.64,16232.0,376.1354,376.3916,374.7314,375.3385,16232.0
2021-05-10 09:40:00,395.81,398.0,395.81,397.0,17115.0,375.4998,377.5774,375.4998,376.6287,17115.0
2021-05-10 09:45:00,396.82,397.41,395.88,397.35,16018.0,376.458,377.0177,375.5662,376.9608,16018.0
2021-05-10 09:50:00,397.19,398.15,396.52,397.81,12401.0,376.809,377.7197,376.1734,377.3972,12401.0
2021-05-10 09:55:00,397.81,398.81,397.37,398.81,17123.0,377.3972,378.3459,376.9798,378.3459,17123.0
2021-05-10 10:00:00,398.79,399.41,398.21,398.57,23290.0,378.3269,378.9151,377.7767,378.1182,23290.0
2021-05-10 10:05:00,398.25,399.67,398.01,399.57,11598.0,377.8146,379.1617,377.5869,379.0669,11598.0
2021-05-10 10:10:00,399.52,400.34,399.48,399.64,35281.0,379.0194,379.7974,378.9815,379.1333,35281.0
2021-05-10 10:15:00,399.68,400.25,399.16,399.66,21222.0,379.1712,379.712,378.6779,379.1522,21222.0
2021-05-10 10:20:00,399.76,399.76,398.59,398.73,20937.0,379.2471,379.2471,378.1372,378.27,20937.0
2021-05-10 10:25:00,398.91,398.91,397.7,397.92,11976.0,378.4407,378.4407,377.2928,377.5015,11976.0
2021-05-10 10:30:00,397.92,398.13,397.05,397.18,13696.0,377.5015,377.7008,376.6762,376.7995,13696.0
2021-05-10 10:35:00,397.24,397.24,396.12,396.69,15794.0,376.8564,376.8564,375.7939,376.3346,15794.0
2021-05-10 10:40:00,396.71,396.8,395.08,395.14,10689.0,376.3536,376.439,374.8073,374.8642,10689.0
2021-05-10 10:45:00,395.21,395.42,394.78,394.87,17571.0,374.9306,375.1298,374.5227,374.608,17571.0
2021-05-10 10:50:00,394.99,396.63,394.87,396.27,14895.0,374.7219,376.2777,374.608,375.9362,14895.0
2021-05-10 10:55:00,396.38,397.29,396.27,397.18,9733.0,376.0406,376.9039,375.9362,376.7995,9733.0
2021-05-10 11:00:00,397.29,397.72,397.18,397.61,14998.0,376.9039,377.3118,376.7995,377.2074,14998.0
2021-05-10 11:05:00,397.49,397.69,396.97,397.05,9418.0,377.0936,377.2833,376.6003,376.6762,9418.0
2021-05-10 11:10:00,396.67,397.22,396.67,396.67,10635.0,376.3157,376.8375,376.3157,376.3157,10635.0
2021-05-10 11:15:00,396.82,397.19,396.12,397.19,6839.0,376.458,376.809,375.7939,376.809,6839.0
2021-05-10 11:20:00,397.05,398.08,396.92,398.07,10098.0,376.6762,377.6533,376.5528,377.6438,10098.0
2021-05-10 11:25:00,398.13,398.13,397.78,397.87,3848.0,377.7008,377.7008,377.3687,377.4541,3848.0
2021-05-10 11:30:00,398.1,398.17,397.9,398.01,10575.0,377.6723,377.7387,377.4826,377.5869,10575.0
2021-05-10 11:35:00,398.0,398.19,397.75,398.02,11764.0,377.5774,377.7577,377.3403,377.5964,11764.0
2021-05-10 11:40:00,397.9,398.4,397.75,397.75,10832.0,377.4826,377.9569,377.3403,377.3403,10832.0
2021-05-10 11:45:00,397.75,397.79,396.91,396.91,4612.0,377.3403,377.3782,376.5434,376.5434,4612.0
2021-05-10 11:50:00,396.9,397.18,396.71,397.11,4601.0,376.5339,376.7995,376.3536,376.7331,4601.0
2021-05-10 11:55:00,397.31,397.38,396.57,396.85,5743.0,376.9228,376.9892,376.2208,376.4864,5743.0
2021-05-10 12:00:00,396.6,396.67,396.23,396.5,2469.0,376.2493,376.3157,375.8983,376.1544,2469.0
2021-05-10 12:05:00,396.41,396.49,396.0,396.02,4282.0,376.069,376.1449,375.6801,375.699,4282.0
2021-05-10 12:10:00,396.09,396.39,395.96,396.1,10620.0,375.7654,376.05,375.6421,375.7749,10620.0
2021-05-10 12:15:00,396.24,396.68,396.24,396.54,6617.0,375.9077,376.3252,375.9077,376.1923,6617.0
2021-05-10 12:20:00,396.4,396.71,396.33,396.37,6925.0,376.0595,376.3536,375.9931,376.0311,6925.0
2021-05-10 12:25:00,396.3,396.3,395.15,395.19,8123.0,375.9647,375.9647,374.8737,374.9116,8123.0
2021-05-10 12:30:00,395.25,395.56,395.25,395.28,2459.0,374.9685,375.2626,374.9685,374.997,2459.0
2021-05-10 12:35:00,395.39,395.7,395.39,395.57,4060.0,375.1014,375.3954,375.1014,375.2721,4060.0
2021-05-10 12:40:00,395.6,395.68,395.31,395.35,3271.0,375.3006,375.3765,375.0255,375.0634,3271.0
2021-05-10 12:45:00,395.26,395.53,395.26,395.34,1780.0,374.978,375.2342,374.978,375.0539,1780.0
2021-05-10 12:50:00,395.33,395.55,395.29,395.31,2617.0,375.0444,375.2531,375.0065,375.0255,2617.0
2021-05-10 12:55:00,395.42,395.46,395.03,395.19,3050.0,375.1298,375.1678,374.7598,374.9116,3050.0
2021-05-10 13:00:00,395.26,395.38,394.93,395.14,6965.0,374.978,375.0919,374.665,374.8642,6965.0
2021-05-10 13:05:00,395.12,395.66,395.08,395.49,5603.0,374.8452,375.3575,374.8073,375.1962,5603.0
2021-05-10 13:10:00,395.35,395.77,395.34,395.5,7030.0,375.0634,375.4619,375.0539,375.2057,7030.0
2021-05-10 13:15:00,395.41,395.41,394.77,394.96,4720.0,375.1203,375.1203,374.5132,374.6934,4720.0
2021-05-10 13:20:00,394.93,395.12,394.8,394.91,9668.0,374.665,374.8452,374.5416,374.646,9668.0
2021-05-10 13:25:00,394.91,394.96,394.5,394.51,12568.0,374.646,374.6934,374.257,374.2665,12568.0
2021-05-10 13:30:00,394.57,394.57,394.22,394.22,7698.0,374.3234,374.3234,373.9914,373.9914,7698.0
2021-05-10 13:35:00,394.18,394.26,393.7,393.99,12421.0,373.9534,374.0293,373.4981,373.7732,12421.0
2021-05-10 13:40:00,393.88,393.93,393.6,393.93,5845.0,373.6688,373.7163,373.4032,373.7163,5845.0
2021-05-10 13:45:00,393.87,394.5,393.8,394.46,9226.0,373.6594,374.257,373.5929,374.2191,9226.0
2021-05-10 13:50:00,394.44,394.63,394.24,394.47,6963.0,374.2001,374.3804,374.0104,374.2286,6963.0
2021-05-10 13:55:00,394.48,394.64,394.1,394.26,7874.0,374.2381,374.3898,373.8775,374.0293,7874.0
2021-05-10 14:00:00,394.22,394.78,394.04,394.75,7014.0,373.9914,374.5227,373.8206,374.4942,7014.0
2021-05-10 14:05:00,394.64,395.0,394.52,394.94,9433.0,374.3898,374.7314,374.276,374.6744,9433.0
2021-05-10 14:10:00,394.88,395.16,394.47,394.62,23857.0,374.6175,374.8832,374.2286,374.3709,23857.0
2021-05-10 14:15:00,394.56,394.56,393.43,393.7,7126.0,374.3139,374.3139,373.2419,373.4981,7126.0
2021-05-10 14:20:00,393.69,393.77,393.07,393.3,28778.0,373.4886,373.5645,372.9004,373.1186,28778.0
2021-05-10 14:25:00,393.27,394.1,393.16,393.53,19390.0,373.0901,373.8775,372.9858,373.3368,19390.0
2021-05-10 14:30:00,393.6,393.8,393.31,393.8,4920.0,373.4032,373.5929,373.1281,373.5929,4920.0
2021-05-10 14:35:00,393.64,393.67,393.14,393.33,5665.0,373.4412,373.4696,372.9668,373.1471,5665.0
2021-05-10 14:40:00,393.33,393.38,392.54,392.75,11249.0,373.1471,373.1945,372.3976,372.5968,11249.0
2021-05-10 14:45:00,392.85,393.37,392.61,392.75,6937.0,372.6917,373.185,372.464,372.5968,6937.0
2021-05-10 14:50:00,392.74,392.74,391.57,391.8,10099.0,372.5873,372.5873,371.4774,371.6956,10099.0
2021-05-10 14:55:00,391.65,392.35,391.55,392.35,7812.0,371.5533,372.2173,371.4584,372.2173,7812.0
2021-05-10 15:00:00,392.26,392.68,392.13,392.42,7085.0,372.132,372.5304,372.0086,372.2838,7085.0
2021-05-10 15:05:00,392.4,392.72,391.79,392.06,8873.0,372.2648,372.5684,371.6861,371.9422,8873.0
2021-05-10 15:10:00,391.98,392.91,391.98,392.81,5823.0,371.8663,372.7486,371.8663,372.6537,5823.0
2021-05-10 15:15:00,392.77,392.78,392.04,392.32,10506.0,372.6158,372.6253,371.9233,372.1889,10506.0
2021-05-10 15:20:00,392.26,392.37,391.72,392.05,9241.0,372.132,372.2363,371.6197,371.9327,9241.0
2021-05-10 15:25:00,392.05,392.63,391.95,392.54,7526.0,371.9327,372.483,371.8379,372.3976,7526.0
2021-05-10 15:30:00,392.45,392.71,392.26,392.71,7575.0,372.3122,372.5589,372.132,372.5589,7575.0
2021-05-10 15:35:00,392.75,392.75,392.15,392.41,10251.0,372.5968,372.5968,372.0276,372.2743,10251.0
2021-05-10 15:40:00,392.49,392.6,392.21,392.47,8895.0,372.3502,372.4545,372.0845,372.3312,8895.0
2021-05-10 15:45:00,392.46,392.92,391.79,392.01,14585.0,372.3217,372.7581,371.6861,371.8948,14585.0
2021-05-10 15:50:00,392.18,392.44,391.6,391.96,18878.0,372.0561,372.3027,371.5058,371.8474,18878.0
2021-05-10 15:55:00,392.07,392.36,391.28,391.62,45424.0,371.9517,372.2268,371.2023,371.5248,45424.0
2021-05-11 09:30:00,386.22,387.55,383.37,384.43,71868.0,366.4019,367.6637,363.6981,364.7037,71868.0
2021-05-11 09:35:00,384.56,384.62,380.53,381.7,38635.0,364.8271,364.884,361.0039,362.1138,38635.0
2021-05-11 09:40:00,381.96,385.95,381.0,385.93,19809.0,362.3605,366.1458,361.4498,366.1268,19809.0
2021-05-11 09:45:00,385.65,387.32,384.6,386.81,10173.0,365.8611,367.4455,364.865,366.9616,10173.0
2021-05-11 09:50:00,386.9,388.1,386.59,388.1,5490.0,367.047,368.1854,366.7529,368.1854,5490.0
2021-05-11 09:55:00,388.15,388.97,387.95,388.76,12926.0,368.2329,369.0108,368.0431,368.8116,12926.0
2021-05-11 10:00:00,388.72,389.18,387.56,388.22,10511.0,368.7736,369.21,367.6731,368.2993,10511.0
2021-05-11 10:05:00,388.01,388.37,384.93,384.94,14812.0,368.1,368.4416,365.1781,365.1876,14812.0
2021-05-11 10:10:00,384.81,385.08,383.25,383.59,7876.0,365.0642,365.3204,363.5843,363.9068,7876.0
2021-05-11 10:15:00,383.58,384.16,382.57,382.57,8641.0,363.8974,364.4476,362.9392,362.9392,8641.0
2021-05-11 10:20:00,382.59,383.6,382.15,382.35,13902.0,362.9582,363.9163,362.5407,362.7305,13902.0
2021-05-11 10:25:00,381.96,382.52,381.13,381.82,13294.0,362.3605,362.8918,361.5731,362.2277,13294.0
2021-05-11 10:30:00,381.88,382.63,380.0,380.42,21797.0,362.2846,362.9961,360.5011,360.8995,21797.0
2021-05-11 10:35:00,380.37,380.46,378.6,379.34,12749.0,360.8521,360.9375,359.1729,359.8749,12749.0
2021-05-11 10:40:00,379.23,380.47,379.02,379.27,13915.0,359.7706,360.9469,359.5713,359.8085,13915.0
2021-05-11 10:45:00,379.26,379.57,377.51,379.53,14118.0,359.799,360.0931,358.1388,360.0552,14118.0
2021-05-11 10:50:00,379.51,380.31,379.3,380.05,8205.0,360.0362,360.7952,359.837,360.5485,8205.0
2021-05-11 10:55:00,380.08,380.51,379.63,379.69,8068.0,360.577,360.9849,360.15,360.207,8068.0
2021-05-11 11:00:00,379.9,379.9,378.3,378.3,9811.0,360.4062,360.4062,358.8883,358.8883,9811.0
2021-05-11 11:05:00,378.22,379.45,378.05,379.22,7202.0,358.8124,359.9793,358.6511,359.7611,7202.0
2021-05-11 11:10:00,379.1,379.98,378.62,379.98,8791.0,359.6472,360.4821,359.1919,360.4821,8791.0
2021-05-11 11:15:00,380.06,381.45,379.55,381.45,9415.0,360.558,361.8767,360.0742,361.8767,9415.0
2021-05-11 11:20:00,381.46,381.77,380.82,380.96,9157.0,361.8861,362.1802,361.279,361.4118,9157.0
2021-05-11 11:25:00,381.18,381.75,380.81,381.75,9313.0,361.6205,362.1613,361.2695,362.1613,9313.0
2021-05-11 11:30:00,381.57,381.9,381.4,381.81,11631.0,361.9905,362.3036,361.8292,362.2182,11631.0
2021-05-11 11:35:00,381.93,382.07,381.53,381.67,6542.0,362.332,362.4648,361.9526,362.0854,6542.0
2021-05-11 11:40:00,381.67,381.67,380.56,380.73,16188.0,362.0854,362.0854,361.0323,361.1936,16188.0
2021-05-11 11:45:00,380.72,381.98,380.45,381.91,7004.0,361.1841,362.3795,360.928,362.3131,7004.0
2021-05-11 11:50:00,381.83,382.09,381.56,382.09,3776.0,362.2372,362.4838,361.981,362.4838,3776.0
2021-05-11 11:55:00,382.14,382.32,381.87,381.94,8712.0,362.5313,362.702,362.2751,362.3415,8712.0
2021-05-11 12:00:00,381.73,381.76,381.05,381.51,6747.0,362.1423,362.1708,361.4972,361.9336,6747.0
2021-05-11 12:05:00,381.44,381.44,380.71,380.79,10539.0,361.8672,361.8672,361.1746,361.2505,10539.0
2021-05-11 12:10:00,380.75,380.88,380.42,380.67,8990.0,361.2126,361.3359,360.8995,361.1367,8990.0
2021-05-11 12:15:00,380.75,381.25,380.72,381.25,8680.0,361.2126,361.6869,361.1841,361.6869,8680.0
2021-05-11 12:20:00,381.31,382.0,381.12,381.95,24845.0,361.7438,362.3984,361.5636,362.351,24845.0
2021-05-11 12:25:00,381.89,382.04,381.16,381.28,5450.0,362.2941,362.4364,361.6015,361.7154,5450.0
2021-05-11 12:30:00,381.2,381.34,380.21,380.57,8676.0,361.6395,361.7723,360.7003,361.0418,8676.0
2021-05-11 12:35:00,380.72,381.58,380.68,381.55,5092.0,361.1841,362.0,361.1462,361.9715,5092.0
2021-05-11 12:40:00,381.41,381.64,380.91,380.96,9087.0,361.8387,362.0569,361.3644,361.4118,9087.0
2021-05-11 12:45:00,381.04,381.05,380.67,380.67,4408.0,361.4877,361.4972,361.1367,361.1367,4408.0
2021-05-11 12:50:00,381.03,381.03,380.43,380.67,6119.0,361.4782,361.4782,360.909,361.1367,6119.0
2021-05-11 12:55:00,380.67,380.67,379.99,380.57,10666.0,361.1367,361.1367,360.4916,361.0418,10666.0
2021-05-11 13:00:00,380.48,381.18,380.28,381.18,5195.0,360.9564,361.6205,360.7667,361.6205,5195.0
2021-05-11 13:05:00,381.3,381.3,380.65,381.21,7308.0,361.7344,361.7344,361.1177,361.649,7308.0
2021-05-11 13:10:00,381.32,381.44,381.02,381.15,9581.0,361.7533,361.8672,361.4687,361.5921,9581.0
2021-05-11 13:15:00,381.2,381.61,380.96,381.61,9767.0,361.6395,362.0284,361.4118,362.0284,9767.0
2021-05-11 13:20:00,381.69,382.0,381.41,381.75,3592.0,362.1043,362.3984,361.8387,362.1613,3592.0
2021-05-11 13:25:00,381.67,382.29,381.67,382.25,2937.0,362.0854,362.6736,362.0854,362.6356,2937.0
2021-05-11 13:30:00,382.33,382.33,381.9,382.0,3916.0,362.7115,362.7115,362.3036,362.3984,3916.0
2021-05-11 13:35:00,382.2,382.33,381.75,382.17,7300.0,362.5882,362.7115,362.1613,362.5597,7300.0
2021-05-11 13:40:00,382.08,382.23,381.99,382.08,5247.0,362.4743,362.6166,362.389,362.4743,5247.0
2021-05-11 13:45:00,382.14,382.29,381.93,382.26,7310.0,362.5313,362.6736,362.332,362.6451,7310.0
2021-05-11 13:50:00,382.12,382.16,381.49,381.52,2996.0,362.5123,362.5502,361.9146,361.9431,2996.0
2021-05-11 13:55:00,381.51,383.08,381.51,383.07,6222.0,361.9336,363.423,361.9336,363.4135,6222.0
2021-05-11 14:00:00,383.3,383.65,382.8,382.9,10729.0,363.6317,363.9638,363.1574,363.2523,10729.0
2021-05-11 14:05:00,383.04,383.13,382.26,382.41,4368.0,363.3851,363.4705,362.6451,362.7874,4368.0
2021-05-11 14:10:00,382.45,382.61,381.9,381.9,4152.0,362.8253,362.9771,362.3036,362.3036,4152.0
2021-05-11 14:15:00,381.91,382.14,381.77,381.83,6748.0,362.3131,362.5313,362.1802,362.2372,6748.0
2021-05-11 14:20:00,382.06,382.66,382.06,382.66,4975.0,362.4554,363.0246,362.4554,363.0246,4975.0
2021-05-11 14:25:00,382.89,383.53,382.47,383.53,2724.0,363.2428,363.8499,362.8443,363.8499,2724.0
2021-05-11 14:30:00,383.42,383.52,382.25,382.32,9552.0,363.7456,363.8404,362.6356,362.702,9552.0
2021-05-11 14:35:00,382.41,382.62,382.0,382.13,6285.0,362.7874,362.9866,362.3984,362.5218,6285.0
2021-05-11 14:40:00,381.78,382.36,381.76,382.3,5092.0,362.1897,362.74,362.1708,362.683,5092.0
2021-05-11 14:45:00,382.26,383.03,382.26,382.95,5614.0,362.6451,363.3756,362.6451,363.2997,5614.0
2021-05-11 14:50:00,383.12,383.58,382.72,383.21,19289.0,363.461,363.8974,363.0815,363.5463,19289.0
2021-05-11 14:55:00,383.27,383.37,382.86,382.99,5115.0,363.6033,363.6981,363.2143,363.3376,5115.0
2021-05-11 15:00:00,382.95,383.49,382.94,383.47,5911.0,363.2997,363.812,363.2902,363.793,5911.0
2021-05-11 15:05:00,383.43,383.61,383.2,383.28,5500.0,363.7551,363.9258,363.5369,363.6128,5500.0
2021-05-11 15:10:00,383.38,383.63,382.67,382.67,11062.0,363.7076,363.9448,363.0341,363.0341,11062.0
2021-05-11 15:15:00,382.84,383.25,382.51,383.19,6492.0,363.1953,363.5843,362.8823,363.5274,6492.0
2021-05-11 15:20:00,383.36,383.5,383.21,383.35,6411.0,363.6887,363.8215,363.5463,363.6792,6411.0
2021-05-11 15:25:00,383.42,384.17,383.41,383.61,8417.0,363.7456,364.4571,363.7361,363.9258,8417.0
2021-05-11 15:30:00,383.56,383.81,382.22,382.22,17202.0,363.8784,364.1156,362.6071,362.6071,17202.0
2021-05-11 15:35:00,382.13,382.32,381.57,381.85,9097.0,362.5218,362.702,361.9905,362.2561,9097.0
2021-05-11 15:40:00,381.7,382.31,381.7,382.12,17069.0,362.1138,362.6925,362.1138,362.5123,17069.0
2021-05-11 15:45:00,382.07,382.71,382.03,382.69,17827.0,362.4648,363.072,362.4269,363.053,17827.0
2021-05-11 15:50:00,382.75,383.0,382.02,382.49,29250.0,363.11,363.3471,362.4174,362.8633,29250.0
2021-05-11 15:55:00,382.42,383.35,382.15,383.2,39213.0,362.7969,363.6792,362.5407,363.5369,39213.0
2021-05-12 09:30:00,384.78,388.22,380.79,388.19,49071.0,365.0358,368.2993,361.2505,368.2708,49071.0
2021-05-12 09:35:00,388.27,388.53,385.37,385.7,14981.0,368.3467,368.5934,365.5955,365.9086,14981.0
2021-05-12 09:40:00,385.34,385.95,383.37,385.25,16844.0,365.5671,366.1458,363.6981,365.4817,16844.0
2021-05-12 09:45:00,385.15,386.45,383.81,384.15,13599.0,365.3868,366.6201,364.1156,364.4381,13599.0
2021-05-12 09:50:00,384.15,384.61,383.39,383.91,8005.0,364.4381,364.8745,363.7171,364.2104,8005.0
2021-05-12 09:55:00,384.13,384.87,383.74,384.8,10829.0,364.4191,365.1212,364.0492,365.0548,10829.0
2021-05-12 10:00:00,384.82,384.82,383.42,384.44,7180.0,365.0737,365.0737,363.7456,364.7132,7180.0
2021-05-12 10:05:00,383.75,384.97,383.69,384.43,10908.0,364.0586,365.216,364.0017,364.7037,10908.0
2021-05-12 10:10:00,384.78,385.14,383.88,384.23,8609.0,365.0358,365.3773,364.182,364.514,8609.0
2021-05-12 10:15:00,384.3,385.11,383.99,384.23,7079.0,364.5804,365.3489,364.2863,364.514,7079.0
2021-05-12 10:20:00,384.3,384.73,384.12,384.35,7185.0,364.5804,364.9884,364.4097,364.6279,7185.0
2021-05-12 10:25:00,384.5,384.62,382.71,382.71,6338.0,364.7702,364.884,363.072,363.072,6338.0
2021-05-12 10:30:00,382.63,382.96,381.97,382.0,4896.0,362.9961,363.3092,362.37,362.3984,4896.0
2021-05-12 10:35:00,382.33,382.91,382.19,382.34,7164.0,362.7115,363.2617,362.5787,362.721,7164.0
2021-05-12 10:40:00,382.25,382.33,381.65,382.32,6355.0,362.6356,362.7115,362.0664,362.702,6355.0
2021-05-12 10:45:00,382.1,382.45,381.67,381.79,5623.0,362.4933,362.8253,362.0854,362.1992,5623.0
2021-05-12 10:50:00,381.58,381.97,381.11,381.11,5662.0,362.0,362.37,361.5541,361.5541,5662.0
2021-05-12 10:55:00,381.09,381.92,380.81,381.87,10002.0,361.5351,362.3225,361.2695,362.2751,10002.0
2021-05-12 11:00:00,381.82,382.94,381.72,382.73,3770.0,362.2277,363.2902,362.1328,363.091,3770.0
2021-05-12 11:05:00,382.76,382.76,381.76,382.52,6307.0,363.1194,363.1194,362.1708,362.8918,6307.0
2021-05-12 11:10:00,382.41,382.64,381.73,382.37,10239.0,362.7874,363.0056,362.1423,362.7495,10239.0
2021-05-12 11:15:00,382.45,382.61,381.91,382.07,9140.0,362.8253,362.9771,362.3131,362.4648,9140.0
2021-05-12 11:20:00,381.88,381.88,380.93,381.0,5172.0,362.2846,362.2846,361.3833,361.4498,5172.0
2021-05-12 11:25:00,381.0,381.16,380.67,380.89,16260.0,361.4498,361.6015,361.1367,361.3454,16260.0
2021-05-12 11:30:00,380.67,380.67,379.54,379.54,6532.0,361.1367,361.1367,360.0647,360.0647,6532.0
2021-05-12 11:35:00,379.56,379.59,379.0,379.11,15717.0,360.0836,360.1121,359.5524,359.6567,15717.0
2021-05-12 11:40:00,379.0,379.64,378.65,379.59,6643.0,359.5524,360.1595,359.2203,360.1121,6643.0
2021-05-12 11:45:00,379.55,379.55,378.58,378.64,3752.0,360.0742,360.0742,359.1539,359.2108,3752.0
2021-05-12 11:50:00,378.37,378.47,377.18,377.36,6710.0,358.9547,359.0496,357.8258,357.9965,6710.0
2021-05-12 11:55:00,377.14,377.26,376.06,376.46,12509.0,357.7878,357.9017,356.7632,357.1427,12509.0
2021-05-12 12:00:00,376.33,376.76,374.77,376.15,37368.0,357.0194,357.4273,355.5394,356.8486,37368.0
2021-05-12 12:05:00,376.15,376.51,375.8,375.8,9195.0,356.8486,357.1901,356.5166,356.5166,9195.0
2021-05-12 12:10:00,375.9,376.15,375.38,375.66,9095.0,356.6114,356.8486,356.1181,356.3838,9095.0
2021-05-12 12:15:00,375.56,376.3,375.31,376.19,14728.0,356.2889,356.9909,356.0517,356.8866,14728.0
2021-05-12 12:20:00,376.01,377.12,375.53,376.72,7363.0,356.7158,357.7688,356.2604,357.3894,7363.0
2021-05-12 12:25:00,376.83,376.96,376.19,376.66,10004.0,357.4937,357.6171,356.8866,357.3324,10004.0
2021-05-12 12:30:00,376.61,377.26,376.37,377.23,6585.0,357.285,357.9017,357.0573,357.8732,6585.0
2021-05-12 12:35:00,377.24,377.36,375.89,375.89,4981.0,357.8827,357.9965,356.602,356.602,4981.0
2021-05-12 12:40:00,376.09,376.8,375.75,376.8,7943.0,356.7917,357.4653,356.4691,357.4653,7943.0
2021-05-12 12:45:00,376.63,376.69,375.91,376.4,7728.0,357.304,357.3609,356.6209,357.0858,7728.0
2021-05-12 12:50:00,376.37,376.77,376.36,376.46,7147.0,357.0573,357.4368,357.0478,357.1427,7147.0
2021-05-12 12:55:00,376.59,376.6,375.58,375.96,3793.0,357.266,357.2755,356.3079,356.6684,3793.0
2021-05-12 13:00:00,376.12,376.99,375.39,376.8,3484.0,356.8202,357.6455,356.1276,357.4653,3484.0
2021-05-12 13:05:00,377.02,377.68,376.79,377.5,7128.0,357.674,358.3001,357.4558,358.1293,7128.0
2021-05-12 13:10:00,377.49,378.27,377.35,377.93,8487.0,358.1199,358.8598,357.987,358.5373,8487.0
2021-05-12 13:15:00,377.76,377.8,377.24,377.41,6897.0,358.376,358.414,357.8827,358.044,6897.0
2021-05-12 13:20:00,377.36,377.36,376.73,376.73,6323.0,357.9965,357.9965,357.3989,357.3989,6323.0
2021-05-12 13:25:00,376.62,376.73,375.95,376.35,9099.0,357.2945,357.3989,356.6589,357.0384,9099.0
2021-05-12 13:30:00,376.48,376.51,375.9,375.92,3486.0,357.1617,357.1901,356.6114,356.6304,3486.0
2021-05-12 13:35:00,376.06,376.83,376.06,376.76,3387.0,356.7632,357.4937,356.7632,357.4273,3387.0
2021-05-12 13:40:00,376.91,376.99,376.4,376.45,2376.0,357.5696,357.6455,357.0858,357.1332,2376.0
2021-05-12 13:45:00,376.2,376.38,376.08,376.17,4198.0,356.8961,357.0668,356.7822,356.8676,4198.0
2021-05-12 13:50:00,376.19,376.79,375.93,376.65,4279.0,356.8866,357.4558,356.6399,357.323,4279.0
2021-05-12 13:55:00,376.69,376.84,376.47,376.84,2447.0,357.3609,357.5032,357.1522,357.5032,2447.0
2021-05-12 14:00:00,376.8,377.12,376.51,376.6,3604.0,357.4653,357.7688,357.1901,357.2755,3604.0
2021-05-12 14:05:00,376.58,376.71,376.3,376.3,1306.0,357.2566,357.3799,356.9909,356.9909,1306.0
2021-05-12 14:10:00,376.22,376.22,375.55,375.88,4066.0,356.915,356.915,356.2794,356.5925,4066.0
2021-05-12 14:15:00,375.76,376.29,375.72,376.24,4733.0,356.4786,356.9814,356.4407,356.934,4733.0
2021-05-12 14:20:00,376.46,376.46,375.24,375.41,6872.0,357.1427,357.1427,355.9853,356.1466,6872.0
2021-05-12 14:25:00,375.19,375.29,374.43,374.43,9387.0,355.9379,356.0327,355.2169,355.2169,9387.0
2021-05-12 14:30:00,374.46,375.02,373.67,374.79,18906.0,355.2453,355.7766,354.4959,355.5584,18906.0
2021-05-12 14:35:00,374.63,375.29,374.05,375.1,5375.0,355.4066,356.0327,354.8564,355.8525,5375.0
2021-05-12 14:40:00,374.94,375.58,374.79,375.58,4832.0,355.7007,356.3079,355.5584,356.3079,4832.0
2021-05-12 14:45:00,375.47,376.27,375.34,375.85,6782.0,356.2035,356.9625,356.0802,356.564,6782.0
2021-05-12 14:50:00,376.0,376.66,376.0,376.18,4856.0,356.7063,357.3324,356.7063,356.8771,4856.0
2021-05-12 14:55:00,376.16,376.16,375.73,375.73,2837.0,356.8581,356.8581,356.4502,356.4502,2837.0
2021-05-12 15:00:00,375.45,375.65,375.03,375.04,6396.0,356.1845,356.3743,355.7861,355.7956,6396.0
2021-05-12 15:05:00,375.07,375.07,374.55,374.68,5933.0,355.824,355.824,355.3307,355.454,5933.0
2021-05-12 15:10:00,374.71,374.95,374.32,374.49,7654.0,355.4825,355.7102,355.1125,355.2738,7654.0
2021-05-12 15:15:00,374.52,374.55,373.93,374.04,4841.0,355.3023,355.3307,354.7425,354.8469,4841.0
2021-05-12 15:20:00,374.12,374.19,372.75,372.83,6308.0,354.9228,354.9892,353.6231,353.699,6308.0
2021-05-12 15:25:00,372.79,373.29,372.41,372.95,11041.0,353.661,354.1354,353.3005,353.8128,11041.0
2021-05-12 15:30:00,372.95,373.81,372.71,373.6,14366.0,353.8128,354.6287,353.5851,354.4295,14366.0
2021-05-12 15:35:00,373.53,373.87,372.69,373.36,16477.0,354.3631,354.6856,353.5662,354.2018,16477.0
2021-05-12 15:40:00,373.5,374.66,373.26,374.5,18211.0,354.3346,355.4351,354.1069,355.2833,18211.0
2021-05-12 15:45:00,374.53,375.18,373.89,374.09,17424.0,355.3117,355.9284,354.7046,354.8943,17424.0
2021-05-12 15:50:00,374.11,374.38,373.5,373.74,39401.0,354.9133,355.1694,354.3346,354.5623,39401.0
2021-05-12 15:55:00,373.75,374.76,373.62,373.95,106168.0,354.5718,355.5299,354.4484,354.7615,106168.0
2021-05-13 09:30:00,368.47,372.0,366.47,371.68,80197.0,349.5627,352.9116,347.6653,352.608,80197.0
2021-05-13 09:35:00,372.09,374.43,371.85,373.41,36039.0,352.9969,355.2169,352.7693,354.2492,36039.0
2021-05-13 09:40:00,373.16,374.42,373.16,374.03,16306.0,354.012,355.2074,354.012,354.8374,16306.0
2021-05-13 09:45:00,373.81,376.28,373.73,374.94,25192.0,354.6287,356.9719,354.5528,355.7007,25192.0
2021-05-13 09:50:00,374.88,376.43,374.88,375.75,11478.0,355.6438,357.1143,355.6438,356.4691,11478.0
2021-05-13 09:55:00,375.95,376.74,375.57,376.12,10555.0,356.6589,357.4083,356.2984,356.8202,10555.0
2021-05-13 10:00:00,376.22,377.52,376.22,377.28,15832.0,356.915,358.1483,356.915,357.9206,15832.0
2021-05-13 10:05:00,377.37,378.27,375.27,375.32,20617.0,358.006,358.8598,356.0138,356.0612,20617.0
2021-05-13 10:10:00,375.3,377.28,375.25,376.49,11273.0,356.0422,357.9206,355.9948,357.1712,11273.0
2021-05-13 10:15:00,376.65,377.17,376.1,376.22,8307.0,357.323,357.8163,356.8012,356.915,8307.0
2021-05-13 10:20:00,376.28,377.23,376.27,377.12,7963.0,356.9719,357.8732,356.9625,357.7688,7963.0
2021-05-13 10:25:00,377.06,377.36,376.41,377.25,19426.0,357.7119,357.9965,357.0953,357.8922,19426.0
2021-05-13 10:30:00,377.34,377.68,376.92,377.16,13444.0,357.9776,358.3001,357.5791,357.8068,13444.0
2021-05-13 10:35:00,377.11,377.37,376.82,377.37,8881.0,357.7594,358.006,357.4842,358.006,8881.0
2021-05-13 10:40:00,377.28,377.52,376.97,377.38,10507.0,357.9206,358.1483,357.6265,358.0155,10507.0
2021-05-13 10:45:00,377.05,377.45,376.84,377.04,7953.0,357.7024,358.0819,357.5032,357.6929,7953.0
2021-05-13 10:50:00,377.1,378.56,376.81,378.45,14460.0,357.7499,359.135,357.4748,359.0306,14460.0
2021-05-13 10:55:00,378.61,378.81,377.71,378.46,8465.0,359.1824,359.3721,358.3286,359.0401,8465.0
2021-05-13 11:00:00,378.46,378.66,377.89,378.22,6474.0,359.0401,359.2298,358.4993,358.8124,6474.0
2021-05-13 11:05:00,378.0,378.47,377.5,377.86,7272.0,358.6037,359.0496,358.1293,358.4709,7272.0
2021-05-13 11:10:00,377.97,377.97,377.41,377.49,7555.0,358.5752,358.5752,358.044,358.1199,7555.0
2021-05-13 11:15:00,377.38,378.16,377.09,378.13,13499.0,358.0155,358.7555,357.7404,358.727,13499.0
2021-05-13 11:20:00,377.98,378.3,377.74,378.04,8889.0,358.5847,358.8883,358.357,358.6416,8889.0
2021-05-13 11:25:00,377.9,377.9,376.33,376.45,4844.0,358.5088,358.5088,357.0194,357.1332,4844.0
2021-05-13 11:30:00,376.61,377.2,376.54,377.13,11038.0,357.285,357.8447,357.2186,357.7783,11038.0
2021-05-13 11:35:00,376.96,377.78,376.72,377.7,5013.0,357.6171,358.395,357.3894,358.3191,5013.0
2021-05-13 11:40:00,377.89,377.89,376.4,376.51,5276.0,358.4993,358.4993,357.0858,357.1901,5276.0
2021-05-13 11:45:00,376.37,377.51,376.37,377.43,5034.0,357.0573,358.1388,357.0573,358.0629,5034.0
2021-05-13 11:50:00,377.43,377.75,377.09,377.6,12946.0,358.0629,358.3665,357.7404,358.2242,12946.0
2021-05-13 11:55:00,377.46,377.57,376.31,376.52,4987.0,358.0914,358.1958,357.0004,357.1996,4987.0
2021-05-13 12:00:00,376.45,377.22,375.95,376.67,17215.0,357.1332,357.8637,356.6589,357.3419,17215.0
2021-05-13 12:05:00,376.66,377.23,376.52,376.64,13389.0,357.3324,357.8732,357.1996,357.3135,13389.0
2021-05-13 12:10:00,376.74,377.25,376.66,376.94,8838.0,357.4083,357.8922,357.3324,357.5981,8838.0
2021-05-13 12:15:00,377.03,377.19,376.73,376.73,5799.0,357.6835,357.8353,357.3989,357.3989,5799.0
2021-05-13 12:20:00,376.83,376.87,376.5,376.54,5705.0,357.4937,357.5317,357.1807,357.2186,5705.0
2021-05-13 12:25:00,376.67,377.24,376.67,377.0,12270.0,357.3419,357.8827,357.3419,357.655,12270.0
2021-05-13 12:30:00,377.08,377.57,377.08,377.54,7785.0,357.7309,358.1958,357.7309,358.1673,7785.0
2021-05-13 12:35:00,377.7,377.78,377.27,377.27,6485.0,358.3191,358.395,357.9111,357.9111,6485.0
2021-05-13 12:40:00,377.34,377.34,376.8,377.3,5253.0,357.9776,357.9776,357.4653,357.9396,5253.0
2021-05-13 12:45:00,377.12,377.58,377.09,377.58,2768.0,357.7688,358.2052,357.7404,358.2052,2768.0
2021-05-13 12:50:00,377.67,377.82,377.2,377.49,5135.0,358.2906,358.4329,357.8447,358.1199,5135.0
2021-05-13 12:55:00,377.61,377.68,376.71,377.23,4077.0,358.2337,358.3001,357.3799,357.8732,4077.0
2021-05-13 13:00:00,377.44,377.58,377.02,377.55,5505.0,358.0724,358.2052,357.674,358.1768,5505.0
2021-05-13 13:05:00,377.55,377.69,376.99,377.67,2367.0,358.1768,358.3096,357.6455,358.2906,2367.0
2021-05-13 13:10:00,377.54,378.3,377.54,378.21,9375.0,358.1673,358.8883,358.1673,358.8029,9375.0
2021-05-13 13:15:00,378.33,378.72,377.95,378.05,7556.0,358.9168,359.2867,358.5563,358.6511,7556.0
2021-05-13 13:20:00,378.02,378.12,376.78,376.78,6444.0,358.6227,358.7175,357.4463,357.4463,6444.0
2021-05-13 13:25:00,376.78,376.79,376.14,376.6,9799.0,357.4463,357.4558,356.8391,357.2755,9799.0
2021-05-13 13:30:00,376.57,376.74,375.13,375.18,6614.0,357.2471,357.4083,355.881,355.9284,6614.0
2021-05-13 13:35:00,375.3,375.36,374.65,374.82,7664.0,356.0422,356.0992,355.4256,355.5869,7664.0
2021-05-13 13:40:00,374.81,375.57,374.73,375.56,4220.0,355.5774,356.2984,355.5015,356.2889,4220.0
2021-05-13 13:45:00,375.44,375.74,374.4,374.4,12992.0,356.1751,356.4597,355.1884,355.1884,12992.0
2021-05-13 13:50:00,374.55,376.1,374.55,375.94,7275.0,355.3307,356.8012,355.3307,356.6494,7275.0
2021-05-13 13:55:00,375.98,376.29,375.83,375.91,5441.0,356.6873,356.9814,356.545,356.6209,5441.0
2021-05-13 14:00:00,376.0,377.15,376.0,377.06,4400.0,356.7063,357.7973,356.7063,357.7119,4400.0
2021-05-13 14:05:00,377.13,377.75,376.84,377.41,4188.0,357.7783,358.3665,357.5032,358.044,4188.0
2021-05-13 14:10:00,377.45,377.65,377.2,377.46,3203.0,358.0819,358.2716,357.8447,358.0914,3203.0
2021-05-13 14:15:00,377.38,377.51,376.96,377.18,3882.0,358.0155,358.1388,357.6171,357.8258,3882.0
2021-05-13 14:20:00,377.12,377.73,377.01,377.62,4052.0,357.7688,358.3475,357.6645,358.2432,4052.0
2021-05-13 14:25:00,377.6,378.57,377.6,378.43,6991.0,358.2242,359.1444,358.2242,359.0116,6991.0
2021-05-13 14:30:00,378.32,378.63,378.06,378.63,8819.0,358.9073,359.2014,358.6606,359.2014,8819.0
2021-05-13 14:35:00,378.62,379.18,378.62,378.92,10897.0,359.1919,359.7231,359.1919,359.4765,10897.0
2021-05-13 14:40:00,378.94,379.5,378.69,379.29,7906.0,359.4955,360.0267,359.2583,359.8275,7906.0
2021-05-13 14:45:00,379.22,379.22,378.11,378.29,4562.0,359.7611,359.7611,358.708,358.8788,4562.0
2021-05-13 14:50:00,378.36,378.46,377.87,378.05,11066.0,358.9452,359.0401,358.4804,358.6511,11066.0
2021-05-13 14:55:00,378.13,378.18,377.9,377.91,3300.0,358.727,358.7745,358.5088,358.5183,3300.0
2021-05-13 15:00:00,378.0,378.93,377.94,378.55,5728.0,358.6037,359.486,358.5468,359.1255,5728.0
2021-05-13 15:05:00,378.7,379.03,378.42,378.99,4917.0,359.2678,359.5808,359.0021,359.5429,4917.0
2021-05-13 15:10:00,379.03,379.2,378.25,378.58,4007.0,359.5808,359.7421,358.8409,359.1539,4007.0
2021-05-13 15:15:00,378.66,378.97,378.34,378.42,3558.0,359.2298,359.5239,358.9262,359.0021,3558.0
2021-05-13 15:20:00,378.42,378.75,378.15,378.55,13748.0,359.0021,359.3152,358.746,359.1255,13748.0
2021-05-13 15:25:00,378.69,379.12,378.54,378.86,7352.0,359.2583,359.6662,359.116,359.4196,7352.0
2021-05-13 15:30:00,378.76,379.4,378.76,379.08,8139.0,359.3247,359.9319,359.3247,359.6283,8139.0
2021-05-13 15:35:00,379.2,379.3,378.61,379.3,10393.0,359.7421,359.837,359.1824,359.837,10393.0
2021-05-13 15:40:00,379.19,379.83,379.13,379.6,8886.0,359.7326,360.3398,359.6757,360.1216,8886.0
2021-05-13 15:45:00,379.8,379.84,379.35,379.47,20452.0,360.3113,360.3493,359.8844,359.9983,20452.0
2021-05-13 15:50:00,379.46,379.46,378.23,378.39,20832.0,359.9888,359.9888,358.8219,358.9737,20832.0
2021-05-13 15:55:00,378.38,378.47,377.82,377.88,60806.0,358.9642,359.0496,358.4329,358.4898,60806.0
2021-05-14 09:30:00,381.81,383.5,380.63,381.92,31578.0,362.2182,363.8215,361.0987,362.3225,31578.0
2021-05-14 09:35:00,382.58,383.31,381.92,382.31,9164.0,362.9487,363.6412,362.3225,362.6925,9164.0
2021-05-14 09:40:00,382.03,384.82,382.03,384.69,11676.0,362.4269,365.0737,362.4269,364.9504,11676.0
2021-05-14 09:45:00,384.9,385.08,384.07,384.69,8384.0,365.1496,365.3204,364.3622,364.9504,8384.0
2021-05-14 09:50:00,384.8,385.59,384.25,385.53,8037.0,365.0548,365.8042,364.533,365.7473,8037.0
2021-05-14 09:55:00,385.43,386.56,385.41,386.5,13211.0,365.6524,366.7244,365.6335,366.6675,13211.0
2021-05-14 10:00:00,386.61,386.71,385.25,385.4,12408.0,366.7719,366.8668,365.4817,365.624,12408.0
2021-05-14 10:05:00,385.52,385.53,384.61,385.0,11832.0,365.7378,365.7473,364.8745,365.2445,11832.0
2021-05-14 10:10:00,384.9,385.48,384.81,385.42,7011.0,365.1496,365.6999,365.0642,365.6429,7011.0
2021-05-14 10:15:00,385.63,385.89,383.41,383.42,6823.0,365.8422,366.0888,363.7361,363.7456,6823.0
2021-05-14 10:20:00,383.38,384.18,383.38,383.84,10141.0,363.7076,364.4666,363.7076,364.144,10141.0
2021-05-14 10:25:00,383.94,384.38,383.7,383.7,7268.0,364.2389,364.6563,364.0112,364.0112,7268.0
2021-05-14 10:30:00,383.98,384.27,383.31,384.0,13618.0,364.2768,364.552,363.6412,364.2958,13618.0
2021-05-14 10:35:00,383.82,383.89,382.04,382.25,8536.0,364.125,364.1915,362.4364,362.6356,8536.0
2021-05-14 10:40:00,382.35,382.4,380.68,380.68,14615.0,362.7305,362.7779,361.1462,361.1462,14615.0
2021-05-14 10:45:00,380.94,382.03,380.84,381.74,15650.0,361.3928,362.4269,361.298,362.1518,15650.0
2021-05-14 10:50:00,381.69,381.91,381.17,381.18,22625.0,362.1043,362.3131,361.611,361.6205,22625.0
2021-05-14 10:55:00,381.18,382.25,380.78,381.94,15503.0,361.6205,362.6356,361.241,362.3415,15503.0
2021-05-14 11:00:00,382.0,382.01,380.96,381.09,8733.0,362.3984,362.4079,361.4118,361.5351,8733.0
2021-05-14 11:05:00,380.95,381.91,380.94,381.56,4540.0,361.4023,362.3131,361.3928,361.981,4540.0
2021-05-14 11:10:00,381.56,381.88,381.48,381.8,3313.0,361.981,362.2846,361.9051,362.2087,3313.0
2021-05-14 11:15:00,381.81,382.79,381.81,382.71,6186.0,362.2182,363.1479,362.2182,363.072,6186.0
2021-05-14 11:20:00,382.8,383.26,382.8,382.88,3977.0,363.1574,363.5938,363.1574,363.2333,3977.0
2021-05-14 11:25:00,383.0,383.1,382.68,382.99,3589.0,363.3471,363.442,363.0435,363.3376,3589.0
2021-05-14 11:30:00,382.88,383.29,382.88,383.08,4404.0,363.2333,363.6222,363.2333,363.423,4404.0
2021-05-14 11:35:00,383.18,383.18,382.76,382.76,5272.0,363.5179,363.5179,363.1194,363.1194,5272.0
2021-05-14 11:40:00,382.48,382.65,382.29,382.3,3564.0,362.8538,363.0151,362.6736,362.683,3564.0
2021-05-14 11:45:00,382.47,382.67,382.19,382.67,4542.0,362.8443,363.0341,362.5787,363.0341,4542.0
2021-05-14 11:50:00,382.8,382.96,382.39,382.96,5699.0,363.1574,363.3092,362.7684,363.3092,5699.0
2021-05-14 11:55:00,382.9,383.17,382.76,383.03,2435.0,363.2523,363.5084,363.1194,363.3756,2435.0
2021-05-14 12:00:00,383.1,383.2,382.9,383.12,7083.0,363.442,363.5369,363.2523,363.461,7083.0
2021-05-14 12:05:00,383.12,383.55,383.12,383.26,5366.0,363.461,363.8689,363.461,363.5938,5366.0
2021-05-14 12:10:00,383.32,383.42,383.23,383.41,1080.0,363.6507,363.7456,363.5653,363.7361,1080.0
2021-05-14 12:15:00,383.25,383.55,383.25,383.26,1100.0,363.5843,363.8689,363.5843,363.5938,1100.0
2021-05-14 12:20:00,383.33,383.43,383.0,383.21,1994.0,363.6602,363.7551,363.3471,363.5463,1994.0
2021-05-14 12:25:00,383.44,383.55,383.31,383.32,4833.0,363.7645,363.8689,363.6412,363.6507,4833.0
2021-05-14 12:30:00,383.45,383.5,382.98,383.05,5284.0,363.774,363.8215,363.3282,363.3946,5284.0
2021-05-14 12:35:00,382.71,382.72,382.43,382.58,2597.0,363.072,363.0815,362.8064,362.9487,2597.0
2021-05-14 12:40:00,382.58,383.0,382.57,382.68,1850.0,362.9487,363.3471,362.9392,363.0435,1850.0
2021-05-14 12:45:00,382.66,382.97,382.51,382.86,3958.0,363.0246,363.3187,362.8823,363.2143,3958.0
2021-05-14 12:50:00,382.92,383.1,382.77,382.84,8177.0,363.2712,363.442,363.1289,363.1953,8177.0
2021-05-14 12:55:00,382.76,383.12,382.74,383.09,2271.0,363.1194,363.461,363.1005,363.4325,2271.0
2021-05-14 13:00:00,383.12,383.31,383.08,383.17,3200.0,363.461,363.6412,363.423,363.5084,3200.0
2021-05-14 13:05:00,382.99,383.13,382.84,383.04,4900.0,363.3376,363.4705,363.1953,363.3851,4900.0
2021-05-14 13:10:00,382.99,383.11,382.81,383.07,3020.0,363.3376,363.4515,363.1669,363.4135,3020.0
2021-05-14 13:15:00,383.03,383.11,382.52,382.52,3536.0,363.3756,363.4515,362.8918,362.8918,3536.0
2021-05-14 13:20:00,382.55,383.11,382.48,383.11,7629.0,362.9202,363.4515,362.8538,363.4515,7629.0
2021-05-14 13:25:00,383.02,383.03,382.57,382.63,3738.0,363.3661,363.3756,362.9392,362.9961,3738.0
2021-05-14 13:30:00,382.64,383.07,382.6,382.6,5452.0,363.0056,363.4135,362.9676,362.9676,5452.0
2021-05-14 13:35:00,382.6,382.7,382.4,382.69,4091.0,362.9676,363.0625,362.7779,363.053,4091.0
2021-05-14 13:40:00,382.6,383.07,382.6,383.05,4271.0,362.9676,363.4135,362.9676,363.3946,4271.0
2021-05-14 13:45:00,382.9,383.0,382.79,382.9,2609.0,363.2523,363.3471,363.1479,363.2523,2609.0
2021-05-14 13:50:00,382.91,383.31,382.91,383.14,5769.0,363.2617,363.6412,363.2617,363.4799,5769.0
2021-05-14 13:55:00,383.14,383.53,383.13,383.3,6687.0,363.4799,363.8499,363.4705,363.6317,6687.0
2021-05-14 14:00:00,383.38,383.95,383.23,383.91,6077.0,363.7076,364.2484,363.5653,364.2104,6077.0
2021-05-14 14:05:00,383.86,384.14,383.69,384.05,5210.0,364.163,364.4286,364.0017,364.3432,5210.0
2021-05-14 14:10:00,384.07,384.74,384.02,384.74,14638.0,364.3622,364.9978,364.3148,364.9978,14638.0
2021-05-14 14:15:00,384.75,384.86,384.46,384.62,11972.0,365.0073,365.1117,364.7322,364.884,11972.0
2021-05-14 14:20:00,384.62,384.62,384.14,384.26,2035.0,364.884,364.884,364.4286,364.5425,2035.0
2021-05-14 14:25:00,384.25,384.6,384.25,384.6,2351.0,364.533,364.865,364.533,364.865,2351.0
2021-05-14 14:30:00,384.78,385.2,384.71,385.19,3376.0,365.0358,365.4342,364.9694,365.4247,3376.0
2021-05-14 14:35:00,385.11,385.11,384.8,384.99,1994.0,365.3489,365.3489,365.0548,365.235,1994.0
2021-05-14 14:40:00,384.88,385.04,384.77,384.89,1408.0,365.1307,365.2824,365.0263,365.1401,1408.0
2021-05-14 14:45:00,384.79,384.96,384.61,384.75,2484.0,365.0453,365.2066,364.8745,365.0073,2484.0
2021-05-14 14:50:00,384.85,385.2,384.83,385.2,3624.0,365.1022,365.4342,365.0832,365.4342,3624.0
2021-05-14 14:55:00,385.04,385.04,384.52,384.63,3206.0,365.2824,365.2824,364.7891,364.8935,3206.0
2021-05-14 15:00:00,384.63,384.77,384.43,384.77,2791.0,364.8935,365.0263,364.7037,365.0263,2791.0
2021-05-14 15:05:00,384.91,385.0,384.76,384.76,3908.0,365.1591,365.2445,365.0168,365.0168,3908.0
2021-05-14 15:10:00,384.72,384.87,384.39,384.68,4620.0,364.9789,365.1212,364.6658,364.9409,4620.0
2021-05-14 15:15:00,384.72,385.15,384.68,384.89,6147.0,364.9789,365.3868,364.9409,365.1401,6147.0
2021-05-14 15:20:00,384.89,385.29,384.53,384.53,4530.0,365.1401,365.5196,364.7986,364.7986,4530.0
2021-05-14 15:25:00,384.67,384.79,383.77,384.04,9104.0,364.9314,365.0453,364.0776,364.3338,9104.0
2021-05-14 15:30:00,384.0,384.26,383.49,383.6,8977.0,364.2958,364.5425,363.812,363.9163,8977.0
2021-05-14 15:35:00,383.67,383.82,383.3,383.49,11608.0,363.9827,364.125,363.6317,363.812,11608.0
2021-05-14 15:40:00,383.49,383.71,383.06,383.4,11441.0,363.812,364.0207,363.404,363.7266,11441.0
2021-05-14 15:45:00,383.42,383.82,383.36,383.6,18259.0,363.7456,364.125,363.6887,363.9163,18259.0
2021-05-14 15:50:00,383.5,384.36,383.28,383.99,15369.0,363.8215,364.6373,363.6128,364.2863,15369.0
2021-05-14 15:55:00,383.97,384.35,383.51,383.9,48145.0,364.2674,364.6279,363.831,364.2009,48145.0
2021-05-17 09:30:00,381.99,385.24,381.05,383.94,40285.0,362.389,365.4722,361.4972,364.2389,40285.0
2021-05-17 09:35:00,383.94,385.65,383.94,384.12,8779.0,364.2389,365.8611,364.2389,364.4097,8779.0
2021-05-17 09:40:00,384.1,384.49,381.63,381.65,10236.0,364.3907,364.7607,362.0474,362.0664,10236.0
2021-05-17 09:45:00,381.77,382.04,380.03,380.03,9300.0,362.1802,362.4364,360.5295,360.5295,9300.0
2021-05-17 09:50:00,379.65,380.04,378.78,379.71,12564.0,360.169,360.539,359.3437,360.2259,12564.0
2021-05-17 09:55:00,379.83,380.01,378.86,379.17,8289.0,360.3398,360.5106,359.4196,359.7137,8289.0
2021-05-17 10:00:00,379.64,380.63,378.9,380.55,5363.0,360.1595,361.0987,359.4575,361.0228,5363.0
2021-05-17 10:05:00,380.68,381.81,380.68,381.66,7951.0,361.1462,362.2182,361.1462,362.0759,7951.0
2021-05-17 10:10:00,381.52,381.68,380.62,381.52,6740.0,361.9431,362.0949,361.0892,361.9431,6740.0
2021-05-17 10:15:00,381.69,382.33,381.25,382.04,6213.0,362.1043,362.7115,361.6869,362.4364,6213.0
2021-05-17 10:20:00,382.17,382.17,381.08,381.1,6822.0,362.5597,362.5597,361.5256,361.5446,6822.0
2021-05-17 10:25:00,381.23,381.71,379.34,379.34,5896.0,361.6679,362.1233,359.8749,359.8749,5896.0
2021-05-17 10:30:00,379.8,379.93,379.06,379.29,6541.0,360.3113,360.4347,359.6093,359.8275,6541.0
2021-05-17 10:35:00,379.29,381.37,379.29,381.06,8029.0,359.8275,361.8008,359.8275,361.5067,8029.0
2021-05-17 10:40:00,381.22,381.77,381.12,381.55,8575.0,361.6585,362.1802,361.5636,361.9715,8575.0
2021-05-17 10:45:00,381.6,381.61,381.02,381.51,6994.0,362.019,362.0284,361.4687,361.9336,6994.0
2021-05-17 10:50:00,381.6,381.76,380.61,380.77,9025.0,362.019,362.1708,361.0798,361.2316,9025.0
2021-05-17 10:55:00,380.56,381.17,379.91,380.15,8101.0,361.0323,361.611,360.4157,360.6434,8101.0
2021-05-17 11:00:00,380.11,380.5,379.5,380.4,8288.0,360.6054,360.9754,360.0267,360.8805,8288.0
2021-05-17 11:05:00,380.64,381.15,380.42,380.77,9483.0,361.1082,361.5921,360.8995,361.2316,9483.0
2021-05-17 11:10:00,380.77,382.07,380.33,381.91,8252.0,361.2316,362.4648,360.8141,362.3131,8252.0
2021-05-17 11:15:00,381.88,382.34,381.67,381.9,10042.0,362.2846,362.721,362.0854,362.3036,10042.0
2021-05-17 11:20:00,381.65,381.94,381.52,381.76,4269.0,362.0664,362.3415,361.9431,362.1708,4269.0
2021-05-17 11:25:00,381.63,381.63,381.03,381.09,5221.0,362.0474,362.0474,361.4782,361.5351,5221.0
2021-05-17 11:30:00,381.11,381.44,380.79,381.15,3834.0,361.5541,361.8672,361.2505,361.5921,3834.0
2021-05-17 11:35:00,381.27,381.59,381.12,381.12,5594.0,361.7059,362.0095,361.5636,361.5636,5594.0
2021-05-17 11:40:00,381.09,381.3,380.72,381.22,2401.0,361.5351,361.7344,361.1841,361.6585,2401.0
2021-05-17 11:45:00,381.19,381.58,381.08,381.08,5157.0,361.63,362.0,361.5256,361.5256,5157.0
2021-05-17 11:50:00,381.15,381.15,380.64,380.96,4741.0,361.5921,361.5921,361.1082,361.4118,4741.0
2021-05-17 11:55:00,380.87,380.94,380.47,380.82,3870.0,361.3264,361.3928,360.9469,361.279,3870.0
2021-05-17 12:00:00,380.79,380.97,380.5,380.97,6175.0,361.2505,361.4213,360.9754,361.4213,6175.0
2021-05-17 12:05:00,380.85,381.08,380.69,380.81,3421.0,361.3074,361.5256,361.1557,361.2695,3421.0
2021-05-17 12:10:00,380.94,381.52,380.91,381.44,4434.0,361.3928,361.9431,361.3644,361.8672,4434.0
2021-05-17 12:15:00,381.41,381.65,380.98,381.12,16211.0,361.8387,362.0664,361.4308,361.5636,16211.0
2021-05-17 12:20:00,381.18,381.57,381.18,381.47,5298.0,361.6205,361.9905,361.6205,361.8956,5298.0
2021-05-17 12:25:00,381.4,382.02,381.4,381.97,3752.0,361.8292,362.4174,361.8292,362.37,3752.0
2021-05-17 12:30:00,381.96,382.1,381.68,382.1,4211.0,362.3605,362.4933,362.0949,362.4933,4211.0
2021-05-17 12:35:00,382.09,382.34,381.78,382.01,10719.0,362.4838,362.721,362.1897,362.4079,10719.0
2021-05-17 12:40:00,382.06,382.36,382.06,382.07,2426.0,362.4554,362.74,362.4554,362.4648,2426.0
2021-05-17 12:45:00,382.06,382.06,381.5,381.67,2767.0,362.4554,362.4554,361.9241,362.0854,2767.0
2021-05-17 12:50:00,381.54,381.71,381.26,381.42,4603.0,361.962,362.1233,361.6964,361.8482,4603.0
2021-05-17 12:55:00,381.39,381.6,381.18,381.43,3979.0,361.8197,362.019,361.6205,361.8577,3979.0
2021-05-17 13:00:00,381.44,381.87,381.44,381.81,3962.0,361.8672,362.2751,361.8672,362.2182,3962.0
2021-05-17 13:05:00,381.75,382.24,381.75,382.01,7750.0,362.1613,362.6261,362.1613,362.4079,7750.0
2021-05-17 13:10:00,381.93,382.13,381.82,382.09,6379.0,362.332,362.5218,362.2277,362.4838,6379.0
2021-05-17 13:15:00,382.19,382.19,381.41,381.44,5232.0,362.5787,362.5787,361.8387,361.8672,5232.0
2021-05-17 13:20:00,381.32,381.32,380.73,381.08,2706.0,361.7533,361.7533,361.1936,361.5256,2706.0
2021-05-17 13:25:00,381.15,381.37,380.84,381.26,6028.0,361.5921,361.8008,361.298,361.6964,6028.0
2021-05-17 13:30:00,381.38,381.64,381.23,381.48,2810.0,361.8103,362.0569,361.6679,361.9051,2810.0
2021-05-17 13:35:00,381.53,382.07,381.4,381.99,7892.0,361.9526,362.4648,361.8292,362.389,7892.0
2021-05-17 13:40:00,381.81,381.82,381.25,381.39,6108.0,362.2182,362.2277,361.6869,361.8197,6108.0
2021-05-17 13:45:00,381.41,382.78,381.35,382.62,8318.0,361.8387,363.1384,361.7818,362.9866,8318.0
2021-05-17 13:50:00,382.65,383.08,382.51,382.78,13147.0,363.0151,363.423,362.8823,363.1384,13147.0
2021-05-17 13:55:00,382.89,383.15,382.67,382.88,5531.0,363.2428,363.4894,363.0341,363.2333,5531.0
2021-05-17 14:00:00,383.04,383.7,383.03,383.41,10488.0,363.3851,364.0112,363.3756,363.7361,10488.0
2021-05-17 14:05:00,383.31,383.59,383.12,383.18,8983.0,363.6412,363.9068,363.461,363.5179,8983.0
2021-05-17 14:10:00,383.26,383.41,382.81,383.41,7066.0,363.5938,363.7361,363.1669,363.7361,7066.0
2021-05-17 14:15:00,383.31,383.88,383.01,383.68,5772.0,363.6412,364.182,363.3566,363.9922,5772.0
2021-05-17 14:20:00,383.64,383.64,383.05,383.05,4776.0,363.9543,363.9543,363.3946,363.3946,4776.0
2021-05-17 14:25:00,383.26,383.83,383.14,383.5,5017.0,363.5938,364.1345,363.4799,363.8215,5017.0
2021-05-17 14:30:00,383.49,383.91,383.23,383.46,5955.0,363.812,364.2104,363.5653,363.7835,5955.0
2021-05-17 14:35:00,383.32,383.34,382.45,382.45,5813.0,363.6507,363.6697,362.8253,362.8253,5813.0
2021-05-17 14:40:00,382.31,382.7,382.19,382.39,7300.0,362.6925,363.0625,362.5787,362.7684,7300.0
2021-05-17 14:45:00,382.28,382.97,382.12,382.88,14979.0,362.6641,363.3187,362.5123,363.2333,14979.0
2021-05-17 14:50:00,382.97,383.83,382.87,382.87,15356.0,363.3187,364.1345,363.2238,363.2238,15356.0
2021-05-17 14:55:00,383.0,383.71,382.95,383.71,6983.0,363.3471,364.0207,363.2997,364.0207,6983.0
2021-05-17 15:00:00,383.72,383.72,382.88,383.25,8860.0,364.0302,364.0302,363.2333,363.5843,8860.0
2021-05-17 15:05:00,383.27,383.54,383.23,383.29,4499.0,363.6033,363.8594,363.5653,363.6222,4499.0
2021-05-17 15:10:00,383.29,383.54,383.09,383.27,7069.0,363.6222,363.8594,363.4325,363.6033,7069.0
2021-05-17 15:15:00,383.25,383.86,383.05,383.86,7972.0,363.5843,364.163,363.3946,364.163,7972.0
2021-05-17 15:20:00,383.72,384.0,383.69,383.86,4964.0,364.0302,364.2958,364.0017,364.163,4964.0
2021-05-17 15:25:00,383.91,384.06,383.59,383.75,10074.0,364.2104,364.3527,363.9068,364.0586,10074.0
2021-05-17 15:30:00,383.65,383.75,383.44,383.71,7248.0,363.9638,364.0586,363.7645,364.0207,7248.0
2021-05-17 15:35:00,383.69,383.69,383.01,383.32,9645.0,364.0017,364.0017,363.3566,363.6507,9645.0
2021-05-17 15:40:00,383.42,383.65,383.01,383.36,12463.0,363.7456,363.9638,363.3566,363.6887,12463.0
2021-05-17 15:45:00,383.35,383.86,383.35,383.7,7487.0,363.6792,364.163,363.6792,364.0112,7487.0
2021-05-17 15:50:00,383.89,384.26,383.63,384.06,23966.0,364.1915,364.5425,363.9448,364.3527,23966.0
2021-05-17 15:55:00,384.06,384.46,383.54,383.55,37638.0,364.3527,364.7322,363.8594,363.8689,37638.0
2021-05-18 09:30:00,385.23,386.32,381.75,382.37,40461.0,365.4627,366.4968,362.1613,362.7495,40461.0
2021-05-18 09:35:00,382.04,384.12,382.03,384.12,7993.0,362.4364,364.4097,362.4269,364.4097,7993.0
2021-05-18 09:40:00,384.19,384.9,383.6,384.9,7372.0,364.4761,365.1496,363.9163,365.1496,7372.0
2021-05-18 09:45:00,384.73,384.83,383.41,383.54,4626.0,364.9884,365.0832,363.7361,363.8594,4626.0
2021-05-18 09:50:00,383.68,385.0,383.61,384.9,5979.0,363.9922,365.2445,363.9258,365.1496,5979.0
2021-05-18 09:55:00,384.69,384.69,381.79,382.11,8098.0,364.9504,364.9504,362.1992,362.5028,8098.0
2021-05-18 10:00:00,382.56,382.56,380.14,380.8,14746.0,362.9297,362.9297,360.6339,361.26,14746.0
2021-05-18 10:05:00,380.61,380.63,380.06,380.38,10065.0,361.0798,361.0987,360.558,360.8616,10065.0
2021-05-18 10:10:00,380.27,380.27,378.78,378.92,16608.0,360.7572,360.7572,359.3437,359.4765,16608.0
2021-05-18 10:15:00,378.93,379.3,377.19,377.62,9712.0,359.486,359.837,357.8353,358.2432,9712.0
2021-05-18 10:20:00,377.61,378.53,377.0,378.07,11369.0,358.2337,359.1065,357.655,358.6701,11369.0
2021-05-18 10:25:00,378.12,378.12,377.38,377.51,10506.0,358.7175,358.7175,358.0155,358.1388,10506.0
2021-05-18 10:30:00,377.5,378.27,377.09,377.09,15406.0,358.1293,358.8598,357.7404,357.7404,15406.0
2021-05-18 10:35:00,377.0,377.52,376.16,376.16,11157.0,357.655,358.1483,356.8581,356.8581,11157.0
2021-05-18 10:40:00,376.22,376.77,375.47,375.71,9634.0,356.915,357.4368,356.2035,356.4312,9634.0
2021-05-18 10:45:00,375.66,376.15,375.4,376.15,12766.0,356.3838,356.8486,356.1371,356.8486,12766.0
2021-05-18 10:50:00,376.03,377.2,376.02,376.17,15703.0,356.7348,357.8447,356.7253,356.8676,15703.0
2021-05-18 10:55:00,376.0,376.49,375.76,376.48,6087.0,356.7063,357.1712,356.4786,357.1617,6087.0
2021-05-18 11:00:00,376.46,376.46,375.74,375.74,8020.0,357.1427,357.1427,356.4597,356.4597,8020.0
2021-05-18 11:05:00,375.67,375.77,375.35,375.67,8679.0,356.3932,356.4881,356.0897,356.3932,8679.0
2021-05-18 11:10:00,375.64,375.73,375.25,375.55,12352.0,356.3648,356.4502,355.9948,356.2794,12352.0
2021-05-18 11:15:00,375.56,375.78,375.31,375.46,6233.0,356.2889,356.4976,356.0517,356.194,6233.0
2021-05-18 11:20:00,375.33,375.59,374.65,374.76,6843.0,356.0707,356.3174,355.4256,355.5299,6843.0
2021-05-18 11:25:00,374.78,375.14,374.72,374.72,9271.0,355.5489,355.8904,355.492,355.492,9271.0
2021-05-18 11:30:00,374.77,374.86,374.33,374.63,13308.0,355.5394,355.6248,355.122,355.4066,13308.0
2021-05-18 11:35:00,374.57,374.73,374.38,374.5,4201.0,355.3497,355.5015,355.1694,355.2833,4201.0
2021-05-18 11:40:00,374.42,374.76,373.67,374.01,15234.0,355.2074,355.5299,354.4959,354.8184,15234.0
2021-05-18 11:45:00,374.13,374.19,373.59,373.75,8655.0,354.9323,354.9892,354.42,354.5718,8655.0
2021-05-18 11:50:00,373.87,373.9,373.03,373.25,13037.0,354.6856,354.7141,353.8887,354.0974,13037.0
2021-05-18 11:55:00,373.03,373.56,373.03,373.24,9524.0,353.8887,354.3915,353.8887,354.0879,9524.0
2021-05-18 12:00:00,373.24,373.24,372.53,372.69,16483.0,354.0879,354.0879,353.4144,353.5662,16483.0
2021-05-18 12:05:00,372.61,372.88,372.5,372.83,8495.0,353.4903,353.7464,353.3859,353.699,8495.0
2021-05-18 12:10:00,372.92,373.39,372.92,373.02,15592.0,353.7844,354.2302,353.7844,353.8792,15592.0
2021-05-18 12:15:00,372.91,372.99,372.62,372.96,7806.0,353.7749,353.8508,353.4998,353.8223,7806.0
2021-05-18 12:20:00,372.89,373.31,372.8,373.29,5787.0,353.7559,354.1543,353.6705,354.1354,5787.0
2021-05-18 12:25:00,373.28,373.39,372.93,373.35,4672.0,354.1259,354.2302,353.7938,354.1923,4672.0
2021-05-18 12:30:00,373.34,373.35,372.62,373.13,14041.0,354.1828,354.1923,353.4998,353.9836,14041.0
2021-05-18 12:35:00,373.24,373.24,372.86,373.17,6084.0,354.0879,354.0879,353.7274,354.0215,6084.0
2021-05-18 12:40:00,373.1,373.2,372.79,372.79,7301.0,353.9551,354.05,353.661,353.661,7301.0
2021-05-18 12:45:00,372.84,373.07,372.53,372.97,7823.0,353.7085,353.9267,353.4144,353.8318,7823.0
2021-05-18 12:50:00,372.93,373.29,372.93,372.99,6188.0,353.7938,354.1354,353.7938,353.8508,6188.0
2021-05-18 12:55:00,372.94,373.11,372.3,372.58,11576.0,353.8033,353.9646,353.1962,353.4618,11576.0
2021-05-18 13:00:00,372.64,373.24,372.64,373.24,5885.0,353.5187,354.0879,353.5187,354.0879,5885.0
2021-05-18 13:05:00,373.23,373.35,372.74,372.87,6807.0,354.0785,354.1923,353.6136,353.7369,6807.0
2021-05-18 13:10:00,372.87,372.98,372.6,372.6,7659.0,353.7369,353.8413,353.4808,353.4808,7659.0
2021-05-18 13:15:00,372.59,373.4,372.56,373.1,4751.0,353.4713,354.2397,353.4428,353.9551,4751.0
2021-05-18 13:20:00,373.16,373.16,372.62,372.74,3795.0,354.012,354.012,353.4998,353.6136,3795.0
2021-05-18 13:25:00,372.73,373.0,372.56,372.63,8937.0,353.6041,353.8603,353.4428,353.5092,8937.0
2021-05-18 13:30:00,372.65,372.75,372.29,372.45,12532.0,353.5282,353.6231,353.1867,353.3385,12532.0
2021-05-18 13:35:00,372.47,372.54,372.11,372.38,10624.0,353.3574,353.4239,353.0159,353.2721,10624.0
2021-05-18 13:40:00,372.39,372.44,371.86,372.12,8467.0,353.2816,353.329,352.7788,353.0254,8467.0
2021-05-18 13:45:00,372.25,372.58,372.18,372.26,7737.0,353.1487,353.4618,353.0823,353.1582,7737.0
2021-05-18 13:50:00,372.36,372.6,372.28,372.34,14005.0,353.2531,353.4808,353.1772,353.2341,14005.0
2021-05-18 13:55:00,372.44,372.55,372.01,372.12,5605.0,353.329,353.4333,352.9211,353.0254,5605.0
2021-05-18 14:00:00,372.11,372.11,371.66,371.75,15304.0,353.0159,353.0159,352.589,352.6744,15304.0
2021-05-18 14:05:00,371.74,372.06,371.51,371.58,10600.0,352.6649,352.9685,352.4467,352.5131,10600.0
2021-05-18 14:10:00,371.62,371.68,371.33,371.34,7756.0,352.5511,352.608,352.2759,352.2854,7756.0
2021-05-18 14:15:00,371.33,371.5,371.01,371.32,10596.0,352.2759,352.4372,351.9724,352.2665,10596.0
2021-05-18 14:20:00,371.27,371.34,370.6,370.75,25284.0,352.219,352.2854,351.5834,351.7257,25284.0
2021-05-18 14:25:00,370.87,371.35,370.61,370.89,9706.0,351.8396,352.2949,351.5929,351.8585,9706.0
2021-05-18 14:30:00,370.84,371.17,370.25,370.25,12232.0,351.8111,352.1242,351.2514,351.2514,12232.0
2021-05-18 14:35:00,370.24,370.61,370.12,370.49,11573.0,351.2419,351.5929,351.128,351.479,11573.0
2021-05-18 14:40:00,370.45,370.54,369.9,369.94,27621.0,351.4411,351.5265,350.9193,350.9573,27621.0
2021-05-18 14:45:00,369.98,370.14,369.75,370.14,12696.0,350.9952,351.147,350.777,351.147,12696.0
2021-05-18 14:50:00,370.0,370.88,369.99,370.73,12748.0,351.0142,351.849,351.0047,351.7067,12748.0
2021-05-18 14:55:00,370.81,371.6,370.63,371.51,12613.0,351.7826,352.5321,351.6119,352.4467,12613.0
2021-05-18 15:00:00,371.58,371.68,371.18,371.57,14720.0,352.5131,352.608,352.1336,352.5036,14720.0
2021-05-18 15:05:00,371.63,372.13,371.45,371.98,7554.0,352.5606,353.0349,352.3898,352.8926,7554.0
2021-05-18 15:10:00,371.88,372.1,371.49,371.49,8533.0,352.7977,353.0064,352.4277,352.4277,8533.0
2021-05-18 15:15:00,371.72,372.06,371.61,371.94,5118.0,352.6459,352.9685,352.5416,352.8546,5118.0
2021-05-18 15:20:00,371.98,372.24,371.67,372.18,9996.0,352.8926,353.1393,352.5985,353.0823,9996.0
2021-05-18 15:25:00,372.28,372.43,372.04,372.29,5235.0,353.1772,353.3195,352.9495,353.1867,5235.0
2021-05-18 15:30:00,372.25,372.82,372.16,372.82,8236.0,353.1487,353.6895,353.0634,353.6895,8236.0
2021-05-18 15:35:00,372.79,372.88,372.33,372.61,10175.0,353.661,353.7464,353.2246,353.4903,10175.0
2021-05-18 15:40:00,372.63,373.07,372.61,372.83,15530.0,353.5092,353.9267,353.4903,353.699,15530.0
2021-05-18 15:45:00,372.93,373.0,371.35,371.6,17907.0,353.7938,353.8603,352.2949,352.5321,17907.0
2021-05-18 15:50:00,371.43,371.48,370.58,370.72,27495.0,352.3708,352.4182,351.5644,351.6972,27495.0
2021-05-18 15:55:00,370.69,370.99,369.69,369.84,67616.0,351.6688,351.9534,350.7201,350.8624,67616.0
2021-05-19 09:30:00,361.82,362.18,356.52,361.78,109229.0,343.2539,343.5955,338.2259,343.216,109229.0
2021-05-19 09:35:00,361.32,361.58,356.64,360.62,49231.0,342.7796,343.0262,338.3397,342.1155,49231.0
2021-05-19 09:40:00,360.2,360.2,357.88,358.33,34450.0,341.7171,341.7171,339.5161,339.943,34450.0
2021-05-19 09:45:00,358.39,358.69,357.07,358.69,16961.0,339.9999,340.2845,338.7477,340.2845,16961.0
2021-05-19 09:50:00,358.78,359.57,357.85,358.0,24940.0,340.3699,341.1194,339.4876,339.6299,24940.0
2021-05-19 09:55:00,357.86,359.63,357.47,358.72,33400.0,339.4971,341.1763,339.1271,340.313,33400.0
2021-05-19 10:00:00,358.81,359.56,355.73,356.18,39659.0,340.3984,341.1099,337.4764,337.9033,39659.0
2021-05-19 10:05:00,356.18,357.96,356.17,356.5,29427.0,337.9033,339.592,337.8939,338.2069,29427.0
2021-05-19 10:10:00,356.21,356.91,355.23,356.06,26682.0,337.9318,338.5959,337.0021,337.7895,26682.0
2021-05-19 10:15:00,356.3,356.86,355.36,356.24,21107.0,338.0172,338.5484,337.1254,337.9603,21107.0
2021-05-19 10:20:00,356.32,356.74,353.53,353.54,28631.0,338.0362,338.4346,335.3893,335.3988,28631.0
2021-05-19 10:25:00,353.66,355.63,353.22,355.36,36349.0,335.5126,337.3816,335.0952,337.1254,36349.0
2021-05-19 10:30:00,355.34,355.7,354.38,355.34,28591.0,337.1064,337.448,336.1957,337.1064,28591.0
2021-05-19 10:35:00,355.26,355.99,353.6,353.67,23179.0,337.0305,337.7231,335.4557,335.5221,23179.0
2021-05-19 10:40:00,353.48,354.37,353.2,354.37,16470.0,335.3419,336.1862,335.0763,336.1862,16470.0
2021-05-19 10:45:00,354.37,354.75,353.09,354.2,19913.0,336.1862,336.5467,334.9719,336.0249,19913.0
2021-05-19 10:50:00,354.19,356.02,354.06,356.02,13963.0,336.0155,337.7515,335.8921,337.7515,13963.0
2021-05-19 10:55:00,356.05,356.38,355.5,356.2,10414.0,337.78,338.0931,337.2582,337.9223,10414.0
2021-05-19 11:00:00,356.01,356.06,355.25,355.31,15493.0,337.7421,337.7895,337.0211,337.078,15493.0
2021-05-19 11:05:00,355.19,355.42,354.05,354.49,30979.0,336.9641,337.1823,335.8826,336.3001,30979.0
2021-05-19 11:10:00,354.46,354.7,353.87,354.16,25182.0,336.2716,336.4993,335.7119,335.987,25182.0
2021-05-19 11:15:00,354.17,354.37,352.68,352.84,25866.0,335.9965,336.1862,334.5829,334.7347,25866.0
2021-05-19 11:20:00,352.76,353.73,352.69,352.78,37999.0,334.6588,335.5791,334.5924,334.6778,37999.0
2021-05-19 11:25:00,352.78,353.02,352.17,352.7,47117.0,334.6778,334.9055,334.0991,334.6019,47117.0
2021-05-19 11:30:00,352.73,353.23,351.7,352.01,57215.0,334.6304,335.1047,333.6532,333.9473,57215.0
2021-05-19 11:35:00,352.02,352.41,351.65,351.95,39832.0,333.9568,334.3268,333.6058,333.8904,39832.0
2021-05-19 11:40:00,352.02,352.1,351.02,352.08,70130.0,333.9568,334.0327,333.0081,334.0137,70130.0
2021-05-19 11:45:00,352.11,353.6,351.9,353.4,24749.0,334.0422,335.4557,333.843,335.266,24749.0
2021-05-19 11:50:00,353.5,353.88,353.09,353.87,18844.0,335.3609,335.7214,334.9719,335.7119,18844.0
2021-05-19 11:55:00,353.92,354.74,353.86,354.67,23798.0,335.7593,336.5372,335.7024,336.4708,23798.0
2021-05-19 12:00:00,354.5,354.5,353.18,353.74,16754.0,336.3095,336.3095,335.0573,335.5885,16754.0
2021-05-19 12:05:00,353.86,354.69,353.67,354.5,18747.0,335.7024,336.4898,335.5221,336.3095,18747.0
2021-05-19 12:10:00,354.5,354.65,354.28,354.5,10266.0,336.3095,336.4518,336.1008,336.3095,10266.0
2021-05-19 12:15:00,354.54,355.75,354.54,355.71,13093.0,336.3475,337.4954,336.3475,337.4575,13093.0
2021-05-19 12:20:00,355.75,355.99,355.23,355.85,15739.0,337.4954,337.7231,337.0021,337.5903,15739.0
2021-05-19 12:25:00,355.96,355.96,355.21,355.24,18892.0,337.6946,337.6946,336.9831,337.0116,18892.0
2021-05-19 12:30:00,355.38,355.6,354.67,355.47,10234.0,337.1444,337.3531,336.4708,337.2298,10234.0
2021-05-19 12:35:00,355.47,355.71,355.09,355.46,14536.0,337.2298,337.4575,336.8693,337.2203,14536.0
2021-05-19 12:40:00,355.45,356.1,355.15,355.71,8588.0,337.2108,337.8274,336.9262,337.4575,8588.0
2021-05-19 12:45:00,355.66,356.67,355.48,356.67,11060.0,337.41,338.3682,337.2393,338.3682,11060.0
2021-05-19 12:50:00,356.76,357.22,356.26,357.07,12153.0,338.4536,338.89,337.9792,338.7477,12153.0
2021-05-19 12:55:00,357.25,357.73,356.98,357.0,14333.0,338.9184,339.3738,338.6623,338.6813,14333.0
2021-05-19 13:00:00,356.89,356.95,355.94,356.63,21728.0,338.5769,338.6338,337.6757,338.3302,21728.0
2021-05-19 13:05:00,356.58,357.21,356.51,356.94,11634.0,338.2828,338.8805,338.2164,338.6243,11634.0
2021-05-19 13:10:00,357.06,358.0,356.81,357.81,21409.0,338.7382,339.6299,338.501,339.4497,21409.0
2021-05-19 13:15:00,357.89,358.11,357.62,357.96,10959.0,339.5256,339.7343,339.2694,339.592,10959.0
2021-05-19 13:20:00,358.0,358.24,357.54,357.54,7944.0,339.6299,339.8576,339.1936,339.1936,7944.0
2021-05-19 13:25:00,357.61,357.74,357.03,357.3,6294.0,339.26,339.3833,338.7097,338.9659,6294.0
2021-05-19 13:30:00,357.6,357.6,356.79,356.84,6478.0,339.2505,339.2505,338.482,338.5295,6478.0
2021-05-19 13:35:00,356.8,356.81,356.38,356.6,6580.0,338.4915,338.501,338.0931,338.3018,6580.0
2021-05-19 13:40:00,356.61,357.1,356.3,356.51,9014.0,338.3113,338.7761,338.0172,338.2164,9014.0
2021-05-19 13:45:00,356.52,357.23,356.41,357.23,8835.0,338.2259,338.8995,338.1215,338.8995,8835.0
2021-05-19 13:50:00,357.27,357.32,356.81,357.31,5063.0,338.9374,338.9848,338.501,338.9754,5063.0
2021-05-19 13:55:00,357.3,357.57,357.01,357.37,8252.0,338.9659,339.222,338.6907,339.0323,8252.0
2021-05-19 14:00:00,357.25,357.74,355.59,355.8,14818.0,338.9184,339.3833,337.3436,337.5428,14818.0
2021-05-19 14:05:00,355.53,355.76,354.76,355.76,8463.0,337.2867,337.5049,336.5562,337.5049,8463.0
2021-05-19 14:10:00,355.75,355.76,354.59,354.62,12189.0,337.4954,337.5049,336.3949,336.4234,12189.0
2021-05-19 14:15:00,354.38,354.38,353.35,354.21,10779.0,336.1957,336.1957,335.2186,336.0344,10779.0
2021-05-19 14:20:00,354.35,356.49,354.25,356.06,21410.0,336.1672,338.1974,336.0724,337.7895,21410.0
2021-05-19 14:25:00,356.02,356.1,355.2,355.54,6919.0,337.7515,337.8274,336.9736,337.2962,6919.0
2021-05-19 14:30:00,355.43,356.15,354.87,355.0,14016.0,337.1918,337.8749,336.6606,336.7839,14016.0
2021-05-19 14:35:00,354.66,355.2,354.1,354.52,14749.0,336.4613,336.9736,335.9301,336.3285,14749.0
2021-05-19 14:40:00,354.4,354.75,354.11,354.46,9717.0,336.2147,336.5467,335.9396,336.2716,9717.0
2021-05-19 14:45:00,354.29,354.79,354.0,354.49,9494.0,336.1103,336.5847,335.8352,336.3001,9494.0
2021-05-19 14:50:00,354.49,354.49,353.91,354.36,20122.0,336.3001,336.3001,335.7498,336.1767,20122.0
2021-05-19 14:55:00,354.53,355.35,354.28,354.44,11685.0,336.338,337.1159,336.1008,336.2526,11685.0
2021-05-19 15:00:00,354.33,354.37,353.78,353.96,15978.0,336.1483,336.1862,335.6265,335.7973,15978.0
2021-05-19 15:05:00,354.08,355.17,354.03,354.72,12449.0,335.9111,336.9452,335.8637,336.5183,12449.0
2021-05-19 15:10:00,354.75,355.49,354.74,355.06,14706.0,336.5467,337.2487,336.5372,336.8408,14706.0
2021-05-19 15:15:00,355.03,355.76,354.82,355.51,13516.0,336.8123,337.5049,336.6131,337.2677,13516.0
2021-05-19 15:20:00,355.6,356.25,355.23,355.78,19687.0,337.3531,337.9697,337.0021,337.5239,19687.0
2021-05-19 15:25:00,355.82,356.88,355.68,356.5,21159.0,337.5618,338.5674,337.429,338.2069,21159.0
2021-05-19 15:30:00,356.44,356.77,355.97,356.77,26876.0,338.15,338.4631,337.7041,338.4631,26876.0
2021-05-19 15:35:00,356.65,357.17,356.36,357.02,21196.0,338.3492,338.8425,338.0741,338.7002,21196.0
2021-05-19 15:40:00,356.98,357.75,356.77,357.38,24485.0,338.6623,339.3928,338.4631,339.0418,24485.0
2021-05-19 15:45:00,357.44,357.44,356.1,357.0,25423.0,339.0987,339.0987,337.8274,338.6813,25423.0
2021-05-19 15:50:00,357.09,357.88,357.02,357.84,39625.0,338.7666,339.5161,338.7002,339.4782,39625.0
2021-05-19 15:55:00,357.84,358.53,357.46,358.23,104852.0,339.4782,340.1328,339.1177,339.8481,104852.0
2021-05-20 09:30:00,357.94,359.0,355.22,355.22,67682.0,339.573,340.5786,336.9926,336.9926,67682.0
2021-05-20 09:35:00,355.18,356.7,355.0,355.47,23669.0,336.9547,338.3967,336.7839,337.2298,23669.0
2021-05-20 09:40:00,355.57,355.66,353.03,353.59,29514.0,337.3246,337.41,334.915,335.4462,29514.0
2021-05-20 09:45:00,353.45,353.84,352.47,353.63,39141.0,335.3134,335.6834,334.3837,335.4842,39141.0
2021-05-20 09:50:00,353.77,353.77,350.87,352.62,79055.0,335.617,335.617,332.8658,334.526,79055.0
2021-05-20 09:55:00,352.63,354.04,351.46,352.18,48084.0,334.5355,335.8731,333.4255,334.1086,48084.0
2021-05-20 10:00:00,351.95,353.48,351.73,352.94,62872.0,333.8904,335.3419,333.6817,334.8296,62872.0
2021-05-20 10:05:00,352.86,353.39,351.05,351.19,34482.0,334.7537,335.2565,333.0366,333.1694,34482.0
2021-05-20 10:10:00,351.14,353.28,351.0,352.83,32437.0,333.122,335.1521,332.9891,334.7252,32437.0
2021-05-20 10:15:00,352.9,354.0,352.11,353.81,33602.0,334.7916,335.8352,334.0422,335.655,33602.0
2021-05-20 10:20:00,353.79,353.85,351.57,352.66,19512.0,335.636,335.6929,333.5299,334.564,19512.0
2021-05-20 10:25:00,352.63,353.4,352.21,352.42,17984.0,334.5355,335.266,334.1371,334.3363,17984.0
2021-05-20 10:30:00,352.58,353.4,352.47,352.73,21820.0,334.4881,335.266,334.3837,334.6304,21820.0
2021-05-20 10:35:00,352.68,353.39,352.34,353.0,46999.0,334.5829,335.2565,334.2604,334.8865,46999.0
2021-05-20 10:40:00,353.0,353.31,351.3,351.59,19833.0,334.8865,335.1806,333.2737,333.5489,19833.0
2021-05-20 10:45:00,351.68,352.25,351.26,351.31,20806.0,333.6342,334.175,333.2358,333.2832,20806.0
2021-05-20 10:50:00,351.4,351.97,351.02,351.33,27257.0,333.3686,333.9094,333.0081,333.3022,27257.0
2021-05-20 10:55:00,351.47,351.47,350.53,350.68,20348.0,333.435,333.435,332.5433,332.6856,20348.0
2021-05-20 11:00:00,350.77,352.27,350.66,352.27,31674.0,332.7709,334.194,332.6666,334.194,31674.0
2021-05-20 11:05:00,352.33,352.44,351.79,351.94,32589.0,334.2509,334.3552,333.7386,333.8809,32589.0
2021-05-20 11:10:00,352.07,352.56,351.98,352.14,34720.0,334.0042,334.4691,333.9189,334.0706,34720.0
2021-05-20 11:15:00,352.1,352.4,352.0,352.11,28772.0,334.0327,334.3173,333.9378,334.0422,28772.0
2021-05-20 11:20:00,352.12,352.32,351.4,351.87,19982.0,334.0517,334.2414,333.3686,333.8145,19982.0
2021-05-20 11:25:00,351.92,351.99,351.5,351.69,18413.0,333.8619,333.9283,333.4635,333.6437,18413.0
2021-05-20 11:30:00,351.6,352.85,351.6,352.76,32960.0,333.5584,334.7442,333.5584,334.6588,32960.0
2021-05-20 11:35:00,352.75,352.92,352.37,352.8,16691.0,334.6493,334.8106,334.2888,334.6968,16691.0
2021-05-20 11:40:00,352.81,352.81,352.03,352.74,28221.0,334.7063,334.7063,333.9663,334.6399,28221.0
2021-05-20 11:45:00,352.8,353.5,352.63,353.26,77658.0,334.6968,335.3609,334.5355,335.1332,77658.0
2021-05-20 11:50:00,353.26,353.51,352.88,352.92,52377.0,335.1332,335.3703,334.7727,334.8106,52377.0
2021-05-20 11:55:00,353.04,353.33,352.28,352.34,21907.0,334.9245,335.1996,334.2035,334.2604,21907.0
2021-05-20 12:00:00,352.34,352.39,351.57,352.06,21435.0,334.2604,334.3078,333.5299,333.9947,21435.0
2021-05-20 12:05:00,352.14,352.77,351.92,352.61,20078.0,334.0706,334.6683,333.8619,334.5165,20078.0
2021-05-20 12:10:00,352.62,353.07,352.39,352.48,21675.0,334.526,334.9529,334.3078,334.3932,21675.0
2021-05-20 12:15:00,352.58,352.88,352.37,352.47,10878.0,334.4881,334.7727,334.2888,334.3837,10878.0
2021-05-20 12:20:00,352.55,352.73,352.16,352.41,9064.0,334.4596,334.6304,334.0896,334.3268,9064.0
2021-05-20 12:25:00,352.33,352.58,351.82,352.03,9027.0,334.2509,334.4881,333.7671,333.9663,9027.0
2021-05-20 12:30:00,352.02,352.63,351.98,352.58,11971.0,333.9568,334.5355,333.9189,334.4881,11971.0
2021-05-20 12:35:00,352.48,352.59,351.95,352.42,12557.0,334.3932,334.4976,333.8904,334.3363,12557.0
2021-05-20 12:40:00,352.38,352.42,352.1,352.16,15655.0,334.2983,334.3363,334.0327,334.0896,15655.0
2021-05-20 12:45:00,352.15,352.67,352.08,352.66,9388.0,334.0801,334.5734,334.0137,334.564,9388.0
2021-05-20 12:50:00,352.66,352.76,352.2,352.55,26638.0,334.564,334.6588,334.1276,334.4596,26638.0
2021-05-20 12:55:00,352.49,353.26,352.49,353.21,8435.0,334.4027,335.1332,334.4027,335.0857,8435.0
2021-05-20 13:00:00,353.22,354.11,353.22,354.1,12014.0,335.0952,335.9396,335.0952,335.9301,12014.0
2021-05-20 13:05:00,354.08,354.99,354.08,354.39,15439.0,335.9111,336.7744,335.9111,336.2052,15439.0
2021-05-20 13:10:00,354.47,354.84,354.12,354.67,12380.0,336.2811,336.6321,335.949,336.4708,12380.0
2021-05-20 13:15:00,354.72,354.83,354.24,354.24,10164.0,336.5183,336.6226,336.0629,336.0629,10164.0
2021-05-20 13:20:00,354.3,354.39,353.68,353.88,15263.0,336.1198,336.2052,335.5316,335.7214,15263.0
2021-05-20 13:25:00,353.99,354.09,353.13,353.86,16200.0,335.8257,335.9206,335.0098,335.7024,16200.0
2021-05-20 13:30:00,353.92,354.7,353.92,354.63,17948.0,335.7593,336.4993,335.7593,336.4329,17948.0
2021-05-20 13:35:00,354.7,355.33,354.65,355.23,12614.0,336.4993,337.097,336.4518,337.0021,12614.0
2021-05-20 13:40:00,355.27,355.56,354.96,355.05,11660.0,337.04,337.3152,336.7459,336.8313,11660.0
2021-05-20 13:45:00,355.05,355.21,354.63,355.12,10657.0,336.8313,336.9831,336.4329,336.8977,10657.0
2021-05-20 13:50:00,355.15,355.2,354.58,354.91,11261.0,336.9262,336.9736,336.3854,336.6985,11261.0
2021-05-20 13:55:00,354.7,355.02,354.48,354.56,8911.0,336.4993,336.8029,336.2906,336.3665,8911.0
2021-05-20 14:00:00,354.65,355.0,354.41,354.57,9567.0,336.4518,336.7839,336.2242,336.376,9567.0
2021-05-20 14:05:00,354.33,354.63,354.01,354.54,15921.0,336.1483,336.4329,335.8447,336.3475,15921.0
2021-05-20 14:10:00,354.47,354.63,354.01,354.32,11464.0,336.2811,336.4329,335.8447,336.1388,11464.0
2021-05-20 14:15:00,354.32,354.75,354.27,354.66,12808.0,336.1388,336.5467,336.0913,336.4613,12808.0
2021-05-20 14:20:00,354.59,354.74,354.44,354.56,8872.0,336.3949,336.5372,336.2526,336.3665,8872.0
2021-05-20 14:25:00,354.56,355.14,354.36,355.01,16914.0,336.3665,336.9167,336.1767,336.7934,16914.0
2021-05-20 14:30:00,355.17,355.28,354.24,354.32,28716.0,336.9452,337.0495,336.0629,336.1388,28716.0
2021-05-20 14:35:00,354.35,354.75,354.08,354.15,36601.0,336.1672,336.5467,335.9111,335.9775,36601.0
2021-05-20 14:40:00,354.27,354.81,354.27,354.36,13211.0,336.0913,336.6036,336.0913,336.1767,13211.0
2021-05-20 14:45:00,354.36,354.72,353.67,354.27,24565.0,336.1767,336.5183,335.5221,336.0913,24565.0
2021-05-20 14:50:00,354.34,354.77,354.21,354.46,20456.0,336.1578,336.5657,336.0344,336.2716,20456.0
2021-05-20 14:55:00,354.48,354.74,354.17,354.5,26542.0,336.2906,336.5372,335.9965,336.3095,26542.0
2021-05-20 15:00:00,354.47,355.13,354.09,354.86,15301.0,336.2811,336.9072,335.9206,336.6511,15301.0
2021-05-20 15:05:00,354.88,354.96,354.52,354.68,16433.0,336.67,336.7459,336.3285,336.4803,16433.0
2021-05-20 15:10:00,354.66,355.16,354.62,354.7,20408.0,336.4613,336.9357,336.4234,336.4993,20408.0
2021-05-20 15:15:00,354.81,355.24,354.69,355.24,11947.0,336.6036,337.0116,336.4898,337.0116,11947.0
2021-05-20 15:20:00,355.29,355.93,355.02,355.92,15683.0,337.059,337.6662,336.8029,337.6567,15683.0
2021-05-20 15:25:00,355.98,356.5,355.92,356.36,15848.0,337.7136,338.2069,337.6567,338.0741,15848.0
2021-05-20 15:30:00,356.29,356.3,355.42,355.56,19820.0,338.0077,338.0172,337.1823,337.3152,19820.0
2021-05-20 15:35:00,355.49,355.83,354.76,354.76,39861.0,337.2487,337.5713,336.5562,336.5562,39861.0
2021-05-20 15:40:00,354.65,355.45,354.65,355.41,43729.0,336.4518,337.2108,336.4518,337.1728,43729.0
2021-05-20 15:45:00,355.46,355.71,354.97,354.97,26838.0,337.2203,337.4575,336.7554,336.7554,26838.0
2021-05-20 15:50:00,354.93,355.7,354.8,355.54,49086.0,336.7175,337.448,336.5942,337.2962,49086.0
2021-05-20 15:55:00,355.58,355.67,354.79,355.4,85008.0,337.3341,337.4195,336.5847,337.1634,85008.0
2021-05-21 09:30:00,357.8,359.74,353.24,353.83,184075.0,339.4402,341.2807,335.1142,335.6739,184075.0
2021-05-21 09:35:00,353.72,356.0,352.17,355.4,91960.0,335.5696,337.7326,334.0991,337.1634,91960.0
2021-05-21 09:40:00,355.65,361.4,355.52,360.88,130186.0,337.4005,342.8555,337.2772,342.3622,130186.0
2021-05-21 09:45:00,360.72,361.9,358.64,361.62,82364.0,342.2104,343.3298,340.2371,343.0642,82364.0
2021-05-21 09:50:00,361.62,362.65,360.79,361.31,74480.0,343.0642,344.0413,342.2768,342.7701,74480.0
2021-05-21 09:55:00,361.36,363.2,360.82,362.54,43276.0,342.8175,344.5631,342.3052,343.937,43276.0
2021-05-21 10:00:00,362.94,365.0,362.63,364.34,88419.0,344.3165,346.2708,344.0224,345.6446,88419.0
2021-05-21 10:05:00,364.83,367.94,364.76,367.33,136948.0,346.1095,349.0599,346.0431,348.4812,136948.0
2021-05-21 10:10:00,367.26,367.8,365.95,366.48,38397.0,348.4148,348.9271,347.172,347.6748,38397.0
2021-05-21 10:15:00,366.51,367.03,364.44,365.94,59303.0,347.7033,348.1966,345.7395,347.1625,59303.0
2021-05-21 10:20:00,365.96,365.98,363.15,363.15,49795.0,347.1815,347.2005,344.5157,344.5157,49795.0
2021-05-21 10:25:00,363.67,366.16,363.18,365.51,27411.0,345.009,347.3712,344.5441,346.7546,27411.0
2021-05-21 10:30:00,365.6,366.4,365.39,365.95,35494.0,346.84,347.5989,346.6407,347.172,35494.0
2021-05-21 10:35:00,365.96,366.02,364.77,365.5,30917.0,347.1815,347.2384,346.0526,346.7451,30917.0
2021-05-21 10:40:00,365.61,367.2,365.5,367.03,31282.0,346.8495,348.3579,346.7451,348.1966,31282.0
2021-05-21 10:45:00,367.08,367.1,366.45,366.48,27881.0,348.244,348.263,347.6464,347.6748,27881.0
2021-05-21 10:50:00,366.43,366.82,365.82,366.04,17299.0,347.6274,347.9974,347.0487,347.2574,17299.0
2021-05-21 10:55:00,366.28,367.55,365.93,367.37,34816.0,347.4851,348.6899,347.153,348.5191,34816.0
2021-05-21 11:00:00,367.41,367.9,366.27,367.64,23631.0,348.5571,349.022,347.4756,348.7753,23631.0
2021-05-21 11:05:00,367.64,368.39,367.62,367.69,34091.0,348.7753,349.4868,348.7563,348.8227,34091.0
2021-05-21 11:10:00,367.84,368.19,366.87,367.27,15123.0,348.965,349.2971,348.0448,348.4243,15123.0
2021-05-21 11:15:00,367.27,367.45,366.57,367.18,43659.0,348.4243,348.595,347.7602,348.3389,43659.0
2021-05-21 11:20:00,366.99,367.46,366.4,366.43,12384.0,348.1586,348.6045,347.5989,347.6274,12384.0
2021-05-21 11:25:00,366.58,367.06,366.19,366.3,20497.0,347.7697,348.2251,347.3997,347.5041,20497.0
2021-05-21 11:30:00,366.12,366.88,366.12,366.71,29927.0,347.3333,348.0543,347.3333,347.893,29927.0
2021-05-21 11:35:00,366.75,366.89,366.39,366.4,14224.0,347.931,348.0638,347.5894,347.5989,14224.0
2021-05-21 11:40:00,366.26,366.27,364.7,365.2,32250.0,347.4661,347.4756,345.9862,346.4605,32250.0
2021-05-21 11:45:00,365.22,365.51,364.57,365.04,41176.0,346.4795,346.7546,345.8628,346.3087,41176.0
2021-05-21 11:50:00,365.03,365.57,364.12,364.5,40192.0,346.2992,346.8115,345.4359,345.7964,40192.0
2021-05-21 11:55:00,364.55,365.0,363.94,364.67,32624.0,345.8438,346.2708,345.2651,345.9577,32624.0
2021-05-21 12:00:00,364.74,364.74,363.68,364.03,22132.0,346.0241,346.0241,345.0185,345.3505,22132.0
2021-05-21 12:05:00,363.99,363.99,362.21,362.22,37864.0,345.3126,345.3126,343.6239,343.6334,37864.0
2021-05-21 12:10:00,362.17,362.89,361.56,362.26,17074.0,343.586,344.269,343.0073,343.6714,17074.0
2021-05-21 12:15:00,362.1,362.11,361.28,362.0,19228.0,343.5196,343.5291,342.7416,343.4247,19228.0
2021-05-21 12:20:00,362.0,362.26,361.02,361.12,13306.0,343.4247,343.6714,342.495,342.5899,13306.0
2021-05-21 12:25:00,361.03,362.04,360.66,361.55,20673.0,342.5045,343.4626,342.1535,342.9978,20673.0
2021-05-21 12:30:00,361.52,362.21,361.28,361.28,31298.0,342.9693,343.6239,342.7416,342.7416,31298.0
2021-05-21 12:35:00,361.22,361.38,360.48,361.37,15403.0,342.6847,342.8365,341.9827,342.827,15403.0
2021-05-21 12:40:00,361.45,362.06,361.29,362.0,9508.0,342.9029,343.4816,342.7511,343.4247,9508.0
2021-05-21 12:45:00,362.1,362.11,361.52,361.79,9096.0,343.5196,343.5291,342.9693,343.2255,9096.0
2021-05-21 12:50:00,361.61,361.63,360.59,360.68,8691.0,343.0547,343.0737,342.087,342.1724,8691.0
2021-05-21 12:55:00,360.8,360.8,359.57,360.17,16140.0,342.2863,342.2863,341.1194,341.6886,16140.0
2021-05-21 13:00:00,360.16,360.45,359.7,360.32,17269.0,341.6791,341.9542,341.2427,341.8309,17269.0
2021-05-21 13:05:00,360.21,360.8,360.09,360.27,11364.0,341.7265,342.2863,341.6127,341.7835,11364.0
2021-05-21 13:10:00,360.21,360.4,359.88,360.0,23260.0,341.7265,341.9068,341.4135,341.5273,23260.0
2021-05-21 13:15:00,359.93,360.98,359.89,360.53,15554.0,341.4609,342.457,341.423,342.0301,15554.0
2021-05-21 13:20:00,360.45,361.13,360.45,360.89,7472.0,341.9542,342.5993,341.9542,342.3717,7472.0
2021-05-21 13:25:00,360.96,361.04,360.31,360.7,12530.0,342.4381,342.514,341.8214,342.1914,12530.0
2021-05-21 13:30:00,360.58,360.84,360.53,360.83,4932.0,342.0776,342.3242,342.0301,342.3147,4932.0
2021-05-21 13:35:00,360.79,361.28,360.57,361.19,17578.0,342.2768,342.7416,342.0681,342.6563,17578.0
2021-05-21 13:40:00,361.17,361.2,360.77,360.77,3500.0,342.6373,342.6657,342.2578,342.2578,3500.0
2021-05-21 13:45:00,360.79,361.38,360.75,361.38,10354.0,342.2768,342.8365,342.2388,342.8365,10354.0
2021-05-21 13:50:00,361.32,362.21,361.29,361.8,15117.0,342.7796,343.6239,342.7511,343.235,15117.0
2021-05-21 13:55:00,361.75,361.87,361.31,361.42,9291.0,343.1875,343.3014,342.7701,342.8745,9291.0
2021-05-21 14:00:00,361.43,361.97,361.3,361.63,9123.0,342.8839,343.3962,342.7606,343.0737,9123.0
2021-05-21 14:05:00,361.95,362.74,361.95,362.47,5498.0,343.3773,344.1267,343.3773,343.8706,5498.0
2021-05-21 14:10:00,362.31,362.56,362.16,362.21,6889.0,343.7188,343.956,343.5765,343.6239,6889.0
2021-05-21 14:15:00,362.29,362.55,362.14,362.5,4846.0,343.6998,343.9465,343.5575,343.899,4846.0
2021-05-21 14:20:00,362.5,362.5,362.14,362.14,9636.0,343.899,343.899,343.5575,343.5575,9636.0
2021-05-21 14:25:00,362.14,362.19,361.74,361.74,6531.0,343.5575,343.6049,343.178,343.178,6531.0
2021-05-21 14:30:00,361.82,362.16,361.81,361.96,6226.0,343.2539,343.5765,343.2444,343.3867,6226.0
2021-05-21 14:35:00,361.98,362.07,361.3,361.43,8151.0,343.4057,343.4911,342.7606,342.8839,8151.0
2021-05-21 14:40:00,361.42,361.42,360.64,360.66,8952.0,342.8745,342.8745,342.1345,342.1535,8952.0
2021-05-21 14:45:00,360.77,361.17,360.72,360.79,8757.0,342.2578,342.6373,342.2104,342.2768,8757.0
2021-05-21 14:50:00,360.93,361.63,360.93,361.3,13540.0,342.4096,343.0737,342.4096,342.7606,13540.0
2021-05-21 14:55:00,361.34,361.8,361.34,361.66,11944.0,342.7986,343.235,342.7986,343.1021,11944.0
2021-05-21 15:00:00,361.62,362.16,361.53,362.06,15311.0,343.0642,343.5765,342.9788,343.4816,15311.0
2021-05-21 15:05:00,362.27,362.58,362.12,362.35,8829.0,343.6808,343.9749,343.5385,343.7567,8829.0
2021-05-21 15:10:00,362.28,362.9,362.25,362.39,14528.0,343.6903,344.2785,343.6619,343.7947,14528.0
2021-05-21 15:15:00,362.42,362.57,362.01,362.1,14026.0,343.8231,343.9654,343.4342,343.5196,14026.0
2021-05-21 15:20:00,362.14,362.38,361.96,362.25,13306.0,343.5575,343.7852,343.3867,343.6619,13306.0
2021-05-21 15:25:00,362.24,362.24,361.7,361.83,14612.0,343.6524,343.6524,343.1401,343.2634,14612.0
2021-05-21 15:30:00,361.8,361.9,361.18,361.37,14823.0,343.235,343.3298,342.6468,342.827,14823.0
2021-05-21 15:35:00,361.4,361.92,361.39,361.57,22848.0,342.8555,343.3488,342.846,343.0168,22848.0
2021-05-21 15:40:00,361.52,361.63,360.9,360.9,25086.0,342.9693,343.0737,342.3811,342.3811,25086.0
2021-05-21 15:45:00,360.91,361.35,360.62,361.35,23799.0,342.3906,342.8081,342.1155,342.8081,23799.0
2021-05-21 15:50:00,361.5,361.5,360.51,360.64,42524.0,342.9504,342.9504,342.0112,342.1345,42524.0
2021-05-21 15:55:00,360.59,360.61,359.75,359.75,84815.0,342.087,342.106,341.2902,341.2902,84815.0
2021-05-24 09:30:00,361.54,361.99,360.09,361.29,63716.0,342.9883,343.4152,341.6127,342.7511,63716.0
2021-05-24 09:35:00,361.34,362.5,360.5,360.7,42709.0,342.7986,343.899,342.0017,342.1914,42709.0
2021-05-24 09:40:00,360.24,360.89,359.0,360.83,36900.0,341.755,342.3717,340.5786,342.3147,36900.0
2021-05-24 09:45:00,360.62,361.09,359.64,360.0,18229.0,342.1155,342.5614,341.1858,341.5273,18229.0
2021-05-24 09:50:00,360.0,360.0,358.62,358.64,18860.0,341.5273,341.5273,340.2181,340.2371,18860.0
2021-05-24 09:55:00,358.72,359.32,358.36,358.58,24042.0,340.313,340.8822,339.9715,340.1802,24042.0
2021-05-24 10:00:00,358.54,359.6,358.43,359.2,17945.0,340.1422,341.1478,340.0379,340.7684,17945.0
2021-05-24 10:05:00,359.25,359.69,358.53,359.4,11983.0,340.8158,341.2332,340.1328,340.9581,11983.0
2021-05-24 10:10:00,359.33,359.35,357.6,358.07,20650.0,340.8917,340.9107,339.2505,339.6964,20650.0
2021-05-24 10:15:00,358.3,358.35,356.75,357.27,24379.0,339.9146,339.962,338.4441,338.9374,24379.0
2021-05-24 10:20:00,357.28,358.02,356.75,356.86,17685.0,338.9469,339.6489,338.4441,338.5484,17685.0
2021-05-24 10:25:00,356.8,357.36,356.7,356.92,13562.0,338.4915,339.0228,338.3967,338.6054,13562.0
2021-05-24 10:30:00,356.83,358.26,356.82,358.07,16147.0,338.52,339.8766,338.5105,339.6964,16147.0
2021-05-24 10:35:00,357.87,358.0,356.85,357.28,21503.0,339.5066,339.6299,338.539,338.9469,21503.0
2021-05-24 10:40:00,357.28,357.71,356.74,356.74,14215.0,338.9469,339.3548,338.4346,338.4346,14215.0
2021-05-24 10:45:00,356.6,357.01,356.31,356.5,24675.0,338.3018,338.6907,338.0267,338.2069,24675.0
2021-05-24 10:50:00,356.8,357.92,356.77,357.69,15114.0,338.4915,339.5541,338.4631,339.3359,15114.0
2021-05-24 10:55:00,357.86,357.87,356.85,357.0,13173.0,339.4971,339.5066,338.539,338.6813,13173.0
2021-05-24 11:00:00,357.15,357.72,357.03,357.04,12996.0,338.8236,339.3643,338.7097,338.7192,12996.0
2021-05-24 11:05:00,357.08,357.45,357.05,357.4,13901.0,338.7572,339.1082,338.7287,339.0607,13901.0
2021-05-24 11:10:00,357.32,357.67,357.07,357.46,8348.0,338.9848,339.3169,338.7477,339.1177,8348.0
2021-05-24 11:15:00,357.61,358.6,357.59,358.36,10767.0,339.26,340.1992,339.241,339.9715,10767.0
2021-05-24 11:20:00,358.48,359.15,358.3,359.03,25777.0,340.0853,340.7209,339.9146,340.6071,25777.0
2021-05-24 11:25:00,359.02,359.32,358.82,359.3,17147.0,340.5976,340.8822,340.4079,340.8632,17147.0
2021-05-24 11:30:00,359.37,359.71,359.2,359.51,10673.0,340.9297,341.2522,340.7684,341.0625,10673.0
2021-05-24 11:35:00,359.51,359.56,359.0,359.41,18387.0,341.0625,341.1099,340.5786,340.9676,18387.0
2021-05-24 11:40:00,359.26,359.59,359.25,359.41,10018.0,340.8253,341.1384,340.8158,340.9676,10018.0
2021-05-24 11:45:00,359.46,359.61,358.67,358.86,24102.0,341.015,341.1573,340.2656,340.4458,24102.0
2021-05-24 11:50:00,358.82,358.86,358.5,358.78,10470.0,340.4079,340.4458,340.1043,340.3699,10470.0
2021-05-24 11:55:00,358.89,358.93,358.59,358.72,6793.0,340.4743,340.5122,340.1897,340.313,6793.0
2021-05-24 12:00:00,358.66,358.74,358.51,358.58,6723.0,340.2561,340.332,340.1138,340.1802,6723.0
2021-05-24 12:05:00,358.52,358.59,358.01,358.37,12467.0,340.1233,340.1897,339.6394,339.981,12467.0
2021-05-24 12:10:00,358.4,358.77,358.37,358.77,18017.0,340.0094,340.3604,339.981,340.3604,18017.0
2021-05-24 12:15:00,358.81,359.21,358.81,358.84,5615.0,340.3984,340.7779,340.3984,340.4268,5615.0
2021-05-24 12:20:00,358.88,359.06,358.73,359.0,4713.0,340.4648,340.6356,340.3225,340.5786,4713.0
2021-05-24 12:25:00,358.93,358.94,358.55,358.62,4085.0,340.5122,340.5217,340.1517,340.2181,4085.0
2021-05-24 12:30:00,358.73,359.24,358.72,359.17,5300.0,340.3225,340.8063,340.313,340.7399,5300.0
2021-05-24 12:35:00,359.25,359.75,359.16,359.55,7173.0,340.8158,341.2902,340.7304,341.1004,7173.0
2021-05-24 12:40:00,359.64,359.64,359.21,359.42,5021.0,341.1858,341.1858,340.7779,340.9771,5021.0
2021-05-24 12:45:00,359.63,359.75,359.52,359.66,5470.0,341.1763,341.2902,341.072,341.2048,5470.0
2021-05-24 12:50:00,359.65,360.11,359.64,360.1,8541.0,341.1953,341.6317,341.1858,341.6222,8541.0
2021-05-24 12:55:00,360.06,360.65,359.9,360.32,9156.0,341.5842,342.144,341.4325,341.8309,9156.0
2021-05-24 13:00:00,360.34,360.65,360.3,360.59,5700.0,341.8499,342.144,341.8119,342.087,5700.0
2021-05-24 13:05:00,360.54,360.58,359.51,359.51,7340.0,342.0396,342.0776,341.0625,341.0625,7340.0
2021-05-24 13:10:00,359.67,360.18,359.52,359.92,11518.0,341.2143,341.6981,341.072,341.4514,11518.0
2021-05-24 13:15:00,359.96,359.99,359.61,359.87,6182.0,341.4894,341.5178,341.1573,341.404,6182.0
2021-05-24 13:20:00,359.82,359.89,359.57,359.68,9121.0,341.3566,341.423,341.1194,341.2237,9121.0
2021-05-24 13:25:00,359.83,360.01,359.7,359.8,7195.0,341.366,341.5368,341.2427,341.3376,7195.0
2021-05-24 13:30:00,359.84,360.03,359.05,359.34,10099.0,341.3755,341.5558,340.6261,340.9012,10099.0
2021-05-24 13:35:00,359.35,359.62,359.28,359.47,12349.0,340.9107,341.1668,340.8443,341.0245,12349.0
2021-05-24 13:40:00,359.47,359.54,358.98,359.24,9752.0,341.0245,341.0909,340.5597,340.8063,9752.0
2021-05-24 13:45:00,359.21,359.31,359.04,359.13,6956.0,340.7779,340.8727,340.6166,340.702,6956.0
2021-05-24 13:50:00,359.23,359.24,358.84,359.14,9085.0,340.7968,340.8063,340.4268,340.7115,9085.0
2021-05-24 13:55:00,359.14,359.22,358.99,359.15,6083.0,340.7115,340.7873,340.5691,340.7209,6083.0
2021-05-24 14:00:00,359.18,359.49,358.92,359.3,11737.0,340.7494,341.0435,340.5027,340.8632,11737.0
2021-05-24 14:05:00,359.42,359.92,359.4,359.5,8399.0,340.9771,341.4514,340.9581,341.053,8399.0
2021-05-24 14:10:00,359.62,360.12,359.48,359.94,7608.0,341.1668,341.6412,341.034,341.4704,7608.0
2021-05-24 14:15:00,359.91,360.12,359.84,359.84,4284.0,341.4419,341.6412,341.3755,341.3755,4284.0
2021-05-24 14:20:00,359.86,360.06,359.72,359.85,7229.0,341.3945,341.5842,341.2617,341.385,7229.0
2021-05-24 14:25:00,359.8,359.84,359.51,359.65,7014.0,341.3376,341.3755,341.0625,341.1953,7014.0
2021-05-24 14:30:00,359.59,359.88,359.58,359.75,6765.0,341.1384,341.4135,341.1289,341.2902,6765.0
2021-05-24 14:35:00,359.71,359.71,359.38,359.62,5687.0,341.2522,341.2522,340.9391,341.1668,5687.0
2021-05-24 14:40:00,359.69,359.79,359.57,359.64,3799.0,341.2332,341.3281,341.1194,341.1858,3799.0
2021-05-24 14:45:00,359.54,359.54,359.07,359.1,7227.0,341.0909,341.0909,340.645,340.6735,7227.0
2021-05-24 14:50:00,359.13,359.38,359.05,359.24,13531.0,340.702,340.9391,340.6261,340.8063,13531.0
2021-05-24 14:55:00,359.29,359.72,359.25,359.63,6794.0,340.8538,341.2617,340.8158,341.1763,6794.0
2021-05-24 15:00:00,359.61,359.63,359.17,359.28,5265.0,341.1573,341.1763,340.7399,340.8443,5265.0
2021-05-24 15:05:00,359.36,359.85,359.3,359.75,8363.0,340.9202,341.385,340.8632,341.2902,8363.0
2021-05-24 15:10:00,359.75,359.95,359.47,359.56,5870.0,341.2902,341.4799,341.0245,341.1099,5870.0
2021-05-24 15:15:00,359.61,359.61,359.41,359.49,8615.0,341.1573,341.1573,340.9676,341.0435,8615.0
2021-05-24 15:20:00,359.43,359.47,359.25,359.43,9811.0,340.9866,341.0245,340.8158,340.9866,9811.0
2021-05-24 15:25:00,359.49,360.0,359.49,359.98,15222.0,341.0435,341.5273,341.0435,341.5083,15222.0
2021-05-24 15:30:00,359.84,360.06,359.57,359.59,12908.0,341.3755,341.5842,341.1194,341.1384,12908.0
2021-05-24 15:35:00,359.63,359.78,359.21,359.35,18097.0,341.1763,341.3186,340.7779,340.9107,18097.0
2021-05-24 15:40:00,359.38,359.53,358.89,359.17,18480.0,340.9391,341.0814,340.4743,340.7399,18480.0
2021-05-24 15:45:00,359.2,359.4,359.17,359.26,21794.0,340.7684,340.9581,340.7399,340.8253,21794.0
2021-05-24 15:50:00,359.27,359.4,358.93,359.24,38898.0,340.8348,340.9581,340.5122,340.8063,38898.0
2021-05-24 15:55:00,359.22,359.72,359.03,359.47,92568.0,340.7873,341.2617,340.6071,341.0245,92568.0
2021-05-25 09:30:00,361.78,364.19,360.67,363.33,53888.0,343.216,345.5023,342.1629,344.6865,53888.0
2021-05-25 09:35:00,363.11,365.74,363.11,365.74,25860.0,344.4777,346.9728,344.4777,346.9728,25860.0
2021-05-25 09:40:00,365.56,365.95,364.62,365.87,19848.0,346.802,347.172,345.9103,347.0961,19848.0
2021-05-25 09:45:00,365.69,366.94,365.68,366.04,15615.0,346.9254,348.1112,346.9159,347.2574,15615.0
2021-05-25 09:50:00,365.97,365.98,364.49,364.62,26783.0,347.191,347.2005,345.7869,345.9103,26783.0
2021-05-25 09:55:00,364.91,365.08,363.61,365.0,26182.0,346.1854,346.3467,344.9521,346.2708,26182.0
2021-05-25 10:00:00,363.98,365.11,363.95,364.99,16497.0,345.3031,346.3751,345.2746,346.2613,16497.0
2021-05-25 10:05:00,365.15,366.17,364.85,366.17,13044.0,346.4131,347.3807,346.1285,347.3807,13044.0
2021-05-25 10:10:00,366.25,366.27,365.15,365.85,9825.0,347.4566,347.4756,346.4131,347.0771,9825.0
2021-05-25 10:15:00,365.75,366.54,365.75,366.53,10703.0,346.9823,347.7317,346.9823,347.7222,10703.0
2021-05-25 10:20:00,366.59,366.75,365.61,365.85,10705.0,347.7792,347.931,346.8495,347.0771,10705.0
2021-05-25 10:25:00,365.96,366.03,365.3,365.38,4482.0,347.1815,347.2479,346.5554,346.6313,4482.0
2021-05-25 10:30:00,365.38,365.97,365.33,365.46,9937.0,346.6313,347.191,346.5838,346.7072,9937.0
2021-05-25 10:35:00,365.42,365.73,365.17,365.72,7192.0,346.6692,346.9633,346.432,346.9538,7192.0
2021-05-25 10:40:00,365.66,366.07,365.5,366.07,6320.0,346.8969,347.2859,346.7451,347.2859,6320.0
2021-05-25 10:45:00,366.21,366.25,365.79,365.79,4815.0,347.4187,347.4566,347.0202,347.0202,4815.0
2021-05-25 10:50:00,365.85,366.08,365.66,366.08,5661.0,347.0771,347.2953,346.8969,347.2953,5661.0
2021-05-25 10:55:00,366.07,366.77,366.07,366.5,8509.0,347.2859,347.9499,347.2859,347.6938,8509.0
2021-05-25 11:00:00,366.49,366.49,365.49,365.49,5530.0,347.6843,347.6843,346.7356,346.7356,5530.0
2021-05-25 11:05:00,365.46,365.91,365.35,365.91,5860.0,346.7072,347.1341,346.6028,347.1341,5860.0
2021-05-25 11:10:00,365.77,366.41,365.67,366.21,5548.0,347.0012,347.6084,346.9064,347.4187,5548.0
2021-05-25 11:15:00,366.21,366.31,365.4,366.13,12943.0,347.4187,347.5135,346.6502,347.3428,12943.0
2021-05-25 11:20:00,366.09,366.26,365.97,366.07,8543.0,347.3048,347.4661,347.191,347.2859,8543.0
2021-05-25 11:25:00,366.0,366.27,365.76,365.9,20026.0,347.2194,347.4756,346.9918,347.1246,20026.0
2021-05-25 11:30:00,365.86,366.23,365.42,365.42,28884.0,347.0866,347.4376,346.6692,346.6692,28884.0
2021-05-25 11:35:00,365.61,366.37,365.61,366.34,8094.0,346.8495,347.5705,346.8495,347.542,8094.0
2021-05-25 11:40:00,366.31,367.0,366.24,366.96,4513.0,347.5135,348.1681,347.4471,348.1302,4513.0
2021-05-25 11:45:00,367.0,367.07,366.69,366.92,7766.0,348.1681,348.2345,347.874,348.0922,7766.0
2021-05-25 11:50:00,367.01,367.21,366.77,367.16,3381.0,348.1776,348.3674,347.9499,348.3199,3381.0
2021-05-25 11:55:00,367.13,367.63,366.8,367.63,6100.0,348.2915,348.7658,347.9784,348.7658,6100.0
2021-05-25 12:00:00,367.67,367.68,367.42,367.62,4294.0,348.8038,348.8132,348.5666,348.7563,4294.0
2021-05-25 12:05:00,367.57,367.8,367.42,367.68,6289.0,348.7089,348.9271,348.5666,348.8132,6289.0
2021-05-25 12:10:00,367.71,367.71,367.44,367.54,4900.0,348.8417,348.8417,348.5856,348.6804,4900.0
2021-05-25 12:15:00,367.49,367.52,367.06,367.31,5345.0,348.633,348.6614,348.2251,348.4622,5345.0
2021-05-25 12:20:00,367.37,367.53,367.0,367.06,7292.0,348.5191,348.6709,348.1681,348.2251,7292.0
2021-05-25 12:25:00,367.0,367.06,366.7,366.83,7886.0,348.1681,348.2251,347.8835,348.0069,7886.0
2021-05-25 12:30:00,366.97,366.97,365.94,365.94,10649.0,348.1397,348.1397,347.1625,347.1625,10649.0
2021-05-25 12:35:00,365.85,365.85,365.41,365.56,6598.0,347.0771,347.0771,346.6597,346.802,6598.0
2021-05-25 12:40:00,365.56,365.66,365.28,365.44,3880.0,346.802,346.8969,346.5364,346.6882,3880.0
2021-05-25 12:45:00,365.41,365.62,365.16,365.27,8888.0,346.6597,346.8589,346.4225,346.5269,8888.0
2021-05-25 12:50:00,365.16,365.51,365.07,365.42,5612.0,346.4225,346.7546,346.3372,346.6692,5612.0
2021-05-25 12:55:00,365.2,365.3,364.95,365.25,12252.0,346.4605,346.5554,346.2233,346.5079,12252.0
2021-05-25 13:00:00,365.31,365.39,364.91,365.07,10369.0,346.5649,346.6407,346.1854,346.3372,10369.0
2021-05-25 13:05:00,364.98,365.03,364.68,364.87,23812.0,346.2518,346.2992,345.9672,346.1474,23812.0
2021-05-25 13:10:00,364.77,364.94,364.46,364.69,7908.0,346.0526,346.2138,345.7585,345.9767,7908.0
2021-05-25 13:15:00,364.77,364.77,364.05,364.06,4265.0,346.0526,346.0526,345.3695,345.379,4265.0
2021-05-25 13:20:00,364.06,364.2,363.79,364.11,4804.0,345.379,345.5118,345.1228,345.4264,4804.0
2021-05-25 13:25:00,363.97,364.05,363.57,363.82,8487.0,345.2936,345.3695,344.9141,345.1513,8487.0
2021-05-25 13:30:00,363.82,363.89,363.53,363.55,12431.0,345.1513,345.2177,344.8762,344.8952,12431.0
2021-05-25 13:35:00,363.63,363.68,363.33,363.66,11673.0,344.9711,345.0185,344.6865,344.9995,11673.0
2021-05-25 13:40:00,363.61,363.68,363.39,363.48,5851.0,344.9521,345.0185,344.7434,344.8288,5851.0
2021-05-25 13:45:00,363.45,364.11,363.34,364.04,8673.0,344.8003,345.4264,344.6959,345.36,8673.0
2021-05-25 13:50:00,363.93,364.24,363.9,363.9,5080.0,345.2557,345.5498,345.2272,345.2272,5080.0
2021-05-25 13:55:00,364.02,364.05,363.49,363.7,5404.0,345.341,345.3695,344.8382,345.0375,5404.0
2021-05-25 14:00:00,363.69,363.81,363.26,363.55,7652.0,345.028,345.1418,344.62,344.8952,7652.0
2021-05-25 14:05:00,363.58,363.94,363.51,363.67,4557.0,344.9236,345.2651,344.8572,345.009,4557.0
2021-05-25 14:10:00,363.59,363.66,363.27,363.33,4749.0,344.9331,344.9995,344.6295,344.6865,4749.0
2021-05-25 14:15:00,363.33,363.33,362.71,362.71,7367.0,344.6865,344.6865,344.0983,344.0983,7367.0
2021-05-25 14:20:00,362.76,362.85,362.38,362.38,9984.0,344.1457,344.2311,343.7852,343.7852,9984.0
2021-05-25 14:25:00,362.47,362.68,362.24,362.38,8457.0,343.8706,344.0698,343.6524,343.7852,8457.0
2021-05-25 14:30:00,362.47,362.66,362.39,362.6,5649.0,343.8706,344.0508,343.7947,343.9939,5649.0
2021-05-25 14:35:00,362.51,363.18,362.4,363.07,9022.0,343.9085,344.5441,343.8042,344.4398,9022.0
2021-05-25 14:40:00,363.23,363.33,362.91,362.96,6214.0,344.5916,344.6865,344.288,344.3354,6214.0
2021-05-25 14:45:00,363.2,363.2,362.69,362.69,6286.0,344.5631,344.5631,344.0793,344.0793,6286.0
2021-05-25 14:50:00,362.8,362.84,362.4,362.42,8739.0,344.1836,344.2216,343.8042,343.8231,8739.0
2021-05-25 14:55:00,362.46,362.61,362.2,362.2,7705.0,343.8611,344.0034,343.6144,343.6144,7705.0
2021-05-25 15:00:00,362.19,362.29,361.48,361.5,12811.0,343.6049,343.6998,342.9314,342.9504,12811.0
2021-05-25 15:05:00,361.49,361.96,361.47,361.74,10049.0,342.9409,343.3867,342.9219,343.178,10049.0
2021-05-25 15:10:00,361.71,361.74,361.26,361.3,6772.0,343.1496,343.178,342.7227,342.7606,6772.0
2021-05-25 15:15:00,361.17,361.34,360.92,361.3,13123.0,342.6373,342.7986,342.4001,342.7606,13123.0
2021-05-25 15:20:00,361.3,361.7,361.26,361.55,8420.0,342.7606,343.1401,342.7227,342.9978,8420.0
2021-05-25 15:25:00,361.72,361.81,361.29,361.4,4080.0,343.1591,343.2444,342.7511,342.8555,4080.0
2021-05-25 15:30:00,361.29,361.29,360.71,360.71,5917.0,342.7511,342.7511,342.2009,342.2009,5917.0
2021-05-25 15:35:00,360.8,361.08,360.76,361.07,9994.0,342.2863,342.5519,342.2483,342.5424,9994.0
2021-05-25 15:40:00,360.99,361.41,360.94,361.07,14849.0,342.4665,342.865,342.4191,342.5424,14849.0
2021-05-25 15:45:00,361.11,361.21,360.74,360.74,12166.0,342.5804,342.6752,342.2294,342.2294,12166.0
2021-05-25 15:50:00,360.68,360.87,360.37,360.7,17572.0,342.1724,342.3527,341.8783,342.1914,17572.0
2021-05-25 15:55:00,360.72,361.24,360.51,360.81,72731.0,342.2104,342.7037,342.0112,342.2958,72731.0
2021-05-26 09:30:00,359.68,361.25,359.03,360.21,45485.0,341.2237,342.7132,340.6071,341.7265,45485.0
2021-05-26 09:35:00,360.16,360.82,358.17,358.48,29514.0,341.6791,342.3052,339.7912,340.0853,29514.0
2021-05-26 09:40:00,358.59,358.7,357.24,358.04,24254.0,340.1897,340.294,338.9089,339.6679,24254.0
2021-05-26 09:45:00,358.04,358.34,357.49,357.51,17613.0,339.6679,339.9525,339.1461,339.1651,17613.0
2021-05-26 09:50:00,357.68,358.95,357.12,358.15,27896.0,339.3264,340.5312,338.7951,339.7723,27896.0
2021-05-26 09:55:00,358.24,358.69,356.86,357.18,13627.0,339.8576,340.2845,338.5484,338.852,13627.0
2021-05-26 10:00:00,357.3,357.42,356.17,356.84,22296.0,338.9659,339.0797,337.8939,338.5295,22296.0
2021-05-26 10:05:00,356.86,357.26,356.5,356.83,11477.0,338.5484,338.9279,338.2069,338.52,11477.0
2021-05-26 10:10:00,356.7,357.39,356.5,356.96,19516.0,338.3967,339.0512,338.2069,338.6433,19516.0
2021-05-26 10:15:00,356.81,356.98,355.99,356.95,20124.0,338.501,338.6623,337.7231,338.6338,20124.0
2021-05-26 10:20:00,356.95,357.0,356.29,356.78,14607.0,338.6338,338.6813,338.0077,338.4726,14607.0
2021-05-26 10:25:00,356.76,356.8,356.01,356.18,10314.0,338.4536,338.4915,337.7421,337.9033,10314.0
2021-05-26 10:30:00,356.17,356.24,355.58,355.78,8182.0,337.8939,337.9603,337.3341,337.5239,8182.0
2021-05-26 10:35:00,355.71,355.79,354.69,355.41,41783.0,337.4575,337.5334,336.4898,337.1728,41783.0
2021-05-26 10:40:00,355.4,356.3,355.4,356.21,22132.0,337.1634,338.0172,337.1634,337.9318,22132.0
2021-05-26 10:45:00,356.18,356.43,355.73,356.05,54251.0,337.9033,338.1405,337.4764,337.78,54251.0
2021-05-26 10:50:00,356.03,356.28,355.69,355.75,58820.0,337.761,337.9982,337.4385,337.4954,58820.0
2021-05-26 10:55:00,355.84,356.15,355.6,356.0,11465.0,337.5808,337.8749,337.3531,337.7326,11465.0
2021-05-26 11:00:00,356.07,356.98,355.73,356.93,33657.0,337.799,338.6623,337.4764,338.6149,33657.0
2021-05-26 11:05:00,356.82,357.26,356.82,357.07,8996.0,338.5105,338.9279,338.5105,338.7477,8996.0
2021-05-26 11:10:00,357.01,357.07,356.67,356.74,10031.0,338.6907,338.7477,338.3682,338.4346,10031.0
2021-05-26 11:15:00,356.85,356.85,356.14,356.4,6305.0,338.539,338.539,337.8654,338.112,6305.0
2021-05-26 11:20:00,356.47,356.75,356.27,356.7,10789.0,338.1785,338.4441,337.9887,338.3967,10789.0
2021-05-26 11:25:00,356.62,357.31,356.33,357.25,10503.0,338.3208,338.9754,338.0456,338.9184,10503.0
2021-05-26 11:30:00,357.24,357.7,356.98,357.47,37991.0,338.9089,339.3453,338.6623,339.1271,37991.0
2021-05-26 11:35:00,357.44,357.44,357.0,357.01,11935.0,339.0987,339.0987,338.6813,338.6907,11935.0
2021-05-26 11:40:00,357.09,357.25,356.81,356.85,8045.0,338.7666,338.9184,338.501,338.539,8045.0
2021-05-26 11:45:00,356.84,357.98,356.78,357.74,12587.0,338.5295,339.611,338.4726,339.3833,12587.0
2021-05-26 11:50:00,357.74,357.93,357.65,357.75,8467.0,339.3833,339.5635,339.2979,339.3928,8467.0
2021-05-26 11:55:00,357.75,358.03,357.71,357.88,7278.0,339.3928,339.6584,339.3548,339.5161,7278.0
2021-05-26 12:00:00,357.87,358.5,357.87,357.95,33779.0,339.5066,340.1043,339.5066,339.5825,33779.0
2021-05-26 12:05:00,358.0,358.41,357.94,358.4,6430.0,339.6299,340.0189,339.573,340.0094,6430.0
2021-05-26 12:10:00,358.37,358.42,358.0,358.14,8047.0,339.981,340.0284,339.6299,339.7628,8047.0
2021-05-26 12:15:00,358.15,358.4,358.0,358.33,7777.0,339.7723,340.0094,339.6299,339.943,7777.0
2021-05-26 12:20:00,358.28,358.45,358.0,358.2,7380.0,339.8956,340.0569,339.6299,339.8197,7380.0
2021-05-26 12:25:00,358.05,358.26,357.92,357.92,5612.0,339.6774,339.8766,339.5541,339.5541,5612.0
2021-05-26 12:30:00,357.99,358.39,357.9,358.25,7029.0,339.6205,339.9999,339.5351,339.8671,7029.0
2021-05-26 12:35:00,358.2,358.2,357.77,357.8,4582.0,339.8197,339.8197,339.4118,339.4402,4582.0
2021-05-26 12:40:00,357.87,358.17,357.64,358.17,4046.0,339.5066,339.7912,339.2884,339.7912,4046.0
2021-05-26 12:45:00,358.14,358.28,357.97,358.09,21334.0,339.7628,339.8956,339.6015,339.7153,21334.0
2021-05-26 12:50:00,358.07,358.23,357.89,358.01,6175.0,339.6964,339.8481,339.5256,339.6394,6175.0
2021-05-26 12:55:00,357.95,357.95,357.72,357.85,8179.0,339.5825,339.5825,339.3643,339.4876,8179.0
2021-05-26 13:00:00,357.85,358.06,357.78,357.78,9213.0,339.4876,339.6869,339.4212,339.4212,9213.0
2021-05-26 13:05:00,357.83,357.93,357.35,357.38,4984.0,339.4687,339.5635,339.0133,339.0418,4984.0
2021-05-26 13:10:00,357.29,358.03,357.0,357.98,8145.0,338.9564,339.6584,338.6813,339.611,8145.0
2021-05-26 13:15:00,357.89,358.06,357.65,358.01,2999.0,339.5256,339.6869,339.2979,339.6394,2999.0
2021-05-26 13:20:00,358.02,358.2,357.76,357.95,3977.0,339.6489,339.8197,339.4023,339.5825,3977.0
2021-05-26 13:25:00,357.94,358.28,357.92,358.2,5475.0,339.573,339.8956,339.5541,339.8197,5475.0
2021-05-26 13:30:00,358.14,358.21,357.93,357.97,4471.0,339.7628,339.8292,339.5635,339.6015,4471.0
2021-05-26 13:35:00,357.98,357.98,357.65,357.72,2723.0,339.611,339.611,339.2979,339.3643,2723.0
2021-05-26 13:40:00,357.71,357.98,357.28,357.52,6296.0,339.3548,339.611,338.9469,339.1746,6296.0
2021-05-26 13:45:00,357.42,357.71,357.23,357.35,4038.0,339.0797,339.3548,338.8995,339.0133,4038.0
2021-05-26 13:50:00,357.25,357.37,356.96,357.08,5064.0,338.9184,339.0323,338.6433,338.7572,5064.0
2021-05-26 13:55:00,357.25,357.61,357.06,357.13,5606.0,338.9184,339.26,338.7382,338.8046,5606.0
2021-05-26 14:00:00,357.15,357.44,357.12,357.38,4310.0,338.8236,339.0987,338.7951,339.0418,4310.0
2021-05-26 14:05:00,357.59,357.95,357.49,357.88,4622.0,339.241,339.5825,339.1461,339.5161,4622.0
2021-05-26 14:10:00,357.97,357.97,357.61,357.84,2871.0,339.6015,339.6015,339.26,339.4782,2871.0
2021-05-26 14:15:00,357.92,358.2,357.76,358.12,7622.0,339.5541,339.8197,339.4023,339.7438,7622.0
2021-05-26 14:20:00,358.17,358.3,357.9,358.0,27266.0,339.7912,339.9146,339.5351,339.6299,27266.0
2021-05-26 14:25:00,358.0,358.02,357.86,357.87,9545.0,339.6299,339.6489,339.4971,339.5066,9545.0
2021-05-26 14:30:00,357.77,357.85,357.39,357.49,6336.0,339.4118,339.4876,339.0512,339.1461,6336.0
2021-05-26 14:35:00,357.46,357.49,357.18,357.24,5373.0,339.1177,339.1461,338.852,338.9089,5373.0
2021-05-26 14:40:00,357.27,357.37,357.17,357.3,4923.0,338.9374,339.0323,338.8425,338.9659,4923.0
2021-05-26 14:45:00,357.33,357.34,356.91,357.0,5317.0,338.9943,339.0038,338.5959,338.6813,5317.0
2021-05-26 14:50:00,357.05,357.11,356.7,356.96,5390.0,338.7287,338.7856,338.3967,338.6433,5390.0
2021-05-26 14:55:00,356.98,357.01,356.57,356.77,1863.0,338.6623,338.6907,338.2733,338.4631,1863.0
2021-05-26 15:00:00,356.71,356.91,356.38,356.82,8453.0,338.4061,338.5959,338.0931,338.5105,8453.0
2021-05-26 15:05:00,356.82,356.97,356.6,356.79,2459.0,338.5105,338.6528,338.3018,338.482,2459.0
2021-05-26 15:10:00,356.73,357.06,356.52,356.94,3536.0,338.4251,338.7382,338.2259,338.6243,3536.0
2021-05-26 15:15:00,357.01,357.02,356.74,356.83,6246.0,338.6907,338.7002,338.4346,338.52,6246.0
2021-05-26 15:20:00,356.87,357.1,356.85,357.1,7636.0,338.5579,338.7761,338.539,338.7761,7636.0
2021-05-26 15:25:00,357.17,357.42,356.9,357.35,7736.0,338.8425,339.0797,338.5864,339.0133,7736.0
2021-05-26 15:30:00,357.31,357.77,357.31,357.66,8941.0,338.9754,339.4118,338.9754,339.3074,8941.0
2021-05-26 15:35:00,357.72,357.99,357.63,357.86,12320.0,339.3643,339.6205,339.2789,339.4971,12320.0
2021-05-26 15:40:00,357.92,358.23,357.9,357.99,11441.0,339.5541,339.8481,339.5351,339.6205,11441.0
2021-05-26 15:45:00,358.05,358.19,357.87,357.92,22483.0,339.6774,339.8102,339.5066,339.5541,22483.0
2021-05-26 15:50:00,357.9,357.94,357.5,357.75,18956.0,339.5351,339.573,339.1556,339.3928,18956.0
2021-05-26 15:55:00,357.74,358.11,357.59,357.75,65928.0,339.3833,339.7343,339.241,339.3928,65928.0
2021-05-27 09:30:00,363.38,363.5,360.89,362.9,44265.0,344.7339,344.8477,342.3717,344.2785,44265.0
2021-05-27 09:35:00,363.2,363.32,361.45,362.82,22698.0,344.5631,344.677,342.9029,344.2026,22698.0
2021-05-27 09:40:00,362.51,362.83,361.7,362.17,8137.0,343.9085,344.2121,343.1401,343.586,8137.0
2021-05-27 09:45:00,362.5,362.68,361.18,362.0,11069.0,343.899,344.0698,342.6468,343.4247,11069.0
2021-05-27 09:50:00,361.98,362.46,361.36,361.98,16842.0,343.4057,343.8611,342.8175,343.4057,16842.0
2021-05-27 09:55:00,362.12,362.4,361.88,361.96,14738.0,343.5385,343.8042,343.3109,343.3867,14738.0
2021-05-27 10:00:00,362.11,362.15,360.74,361.31,11614.0,343.5291,343.567,342.2294,342.7701,11614.0
2021-05-27 10:05:00,361.5,361.78,359.64,360.06,9595.0,342.9504,343.216,341.1858,341.5842,9595.0
2021-05-27 10:10:00,360.29,360.45,359.31,359.5,9555.0,341.8024,341.9542,340.8727,341.053,9555.0
2021-05-27 10:15:00,359.46,359.64,359.18,359.35,8546.0,341.015,341.1858,340.7494,340.9107,8546.0
2021-05-27 10:20:00,359.28,359.31,358.71,359.01,9829.0,340.8443,340.8727,340.3035,340.5881,9829.0
2021-05-27 10:25:00,358.99,360.24,358.99,360.17,19463.0,340.5691,341.755,340.5691,341.6886,19463.0
2021-05-27 10:30:00,360.0,362.11,360.0,362.11,20298.0,341.5273,343.5291,341.5273,343.5291,20298.0
2021-05-27 10:35:00,362.0,362.43,360.92,361.23,20763.0,343.4247,343.8326,342.4001,342.6942,20763.0
2021-05-27 10:40:00,361.28,362.31,361.04,362.31,7090.0,342.7416,343.7188,342.514,343.7188,7090.0
2021-05-27 10:45:00,362.35,362.48,361.62,361.98,6652.0,343.7567,343.8801,343.0642,343.4057,6652.0
2021-05-27 10:50:00,362.06,362.06,360.31,360.98,14367.0,343.4816,343.4816,341.8214,342.457,14367.0
2021-05-27 10:55:00,361.14,362.05,360.9,361.82,7352.0,342.6088,343.4721,342.3811,343.2539,7352.0
2021-05-27 11:00:00,362.05,362.06,361.53,361.78,6609.0,343.4721,343.4816,342.9788,343.216,6609.0
2021-05-27 11:05:00,361.86,362.41,361.86,361.91,6282.0,343.2919,343.8137,343.2919,343.3393,6282.0
2021-05-27 11:10:00,361.89,362.34,361.88,362.19,6144.0,343.3203,343.7473,343.3109,343.6049,6144.0
2021-05-27 11:15:00,362.29,362.41,361.02,361.22,13722.0,343.6998,343.8137,342.495,342.6847,13722.0
2021-05-27 11:20:00,361.13,361.31,360.62,361.13,7442.0,342.5993,342.7701,342.1155,342.5993,7442.0
2021-05-27 11:25:00,361.25,361.66,361.13,361.13,6064.0,342.7132,343.1021,342.5993,342.5993,6064.0
2021-05-27 11:30:00,360.88,361.37,360.74,360.9,5397.0,342.3622,342.827,342.2294,342.3811,5397.0
2021-05-27 11:35:00,361.07,361.36,360.85,361.36,3984.0,342.5424,342.8175,342.3337,342.8175,3984.0
2021-05-27 11:40:00,361.36,361.51,360.96,360.96,4515.0,342.8175,342.9598,342.4381,342.4381,4515.0
2021-05-27 11:45:00,361.05,361.09,360.24,360.25,6069.0,342.5234,342.5614,341.755,341.7645,6069.0
2021-05-27 11:50:00,360.18,360.45,359.77,359.77,9173.0,341.6981,341.9542,341.3091,341.3091,9173.0
2021-05-27 11:55:00,359.85,360.35,359.67,360.01,6096.0,341.385,341.8594,341.2143,341.5368,6096.0
2021-05-27 12:00:00,359.72,360.17,359.68,360.17,4986.0,341.2617,341.6886,341.2237,341.6886,4986.0
2021-05-27 12:05:00,360.09,360.45,359.97,360.08,8774.0,341.6127,341.9542,341.4989,341.6032,8774.0
2021-05-27 12:10:00,359.98,360.22,359.98,360.16,5913.0,341.5083,341.736,341.5083,341.6791,5913.0
2021-05-27 12:15:00,360.2,360.22,359.9,359.9,5757.0,341.7171,341.736,341.4325,341.4325,5757.0
2021-05-27 12:20:00,359.86,359.9,359.52,359.86,6636.0,341.3945,341.4325,341.072,341.3945,6636.0
2021-05-27 12:25:00,359.87,359.87,359.16,359.42,7148.0,341.404,341.404,340.7304,340.9771,7148.0
2021-05-27 12:30:00,359.55,360.24,359.51,359.94,7002.0,341.1004,341.755,341.0625,341.4704,7002.0
2021-05-27 12:35:00,359.94,359.96,359.73,359.73,5949.0,341.4704,341.4894,341.2712,341.2712,5949.0
2021-05-27 12:40:00,359.85,359.93,359.68,359.85,5715.0,341.385,341.4609,341.2237,341.385,5715.0
2021-05-27 12:45:00,359.84,359.96,359.54,359.77,7016.0,341.3755,341.4894,341.0909,341.3091,7016.0
2021-05-27 12:50:00,359.93,360.0,359.65,359.91,7129.0,341.4609,341.5273,341.1953,341.4419,7129.0
2021-05-27 12:55:00,359.86,360.1,359.33,359.62,21445.0,341.3945,341.6222,340.8917,341.1668,21445.0
2021-05-27 13:00:00,359.63,359.85,359.49,359.85,7625.0,341.1763,341.385,341.0435,341.385,7625.0
2021-05-27 13:05:00,359.99,360.03,359.77,359.81,7856.0,341.5178,341.5558,341.3091,341.3471,7856.0
2021-05-27 13:10:00,359.77,359.77,359.5,359.71,4931.0,341.3091,341.3091,341.053,341.2522,4931.0
2021-05-27 13:15:00,359.75,360.1,359.65,360.1,7976.0,341.2902,341.6222,341.1953,341.6222,7976.0
2021-05-27 13:20:00,360.13,360.32,359.48,359.48,9522.0,341.6507,341.8309,341.034,341.034,9522.0
2021-05-27 13:25:00,359.5,360.06,359.48,359.95,5904.0,341.053,341.5842,341.034,341.4799,5904.0
2021-05-27 13:30:00,359.85,360.16,359.58,359.97,5216.0,341.385,341.6791,341.1289,341.4989,5216.0
2021-05-27 13:35:00,359.93,359.95,359.23,359.38,10167.0,341.4609,341.4799,340.7968,340.9391,10167.0
2021-05-27 13:40:00,359.4,359.73,359.32,359.63,8540.0,340.9581,341.2712,340.8822,341.1763,8540.0
2021-05-27 13:45:00,359.54,359.85,359.46,359.79,5712.0,341.0909,341.385,341.015,341.3281,5712.0
2021-05-27 13:50:00,359.79,359.84,359.54,359.78,4449.0,341.3281,341.3755,341.0909,341.3186,4449.0
2021-05-27 13:55:00,359.79,360.04,359.49,359.77,8203.0,341.3281,341.5653,341.0435,341.3091,8203.0
2021-05-27 14:00:00,359.74,360.0,359.49,359.93,10361.0,341.2807,341.5273,341.0435,341.4609,10361.0
2021-05-27 14:05:00,359.94,360.23,359.62,359.84,9619.0,341.4704,341.7455,341.1668,341.3755,9619.0
2021-05-27 14:10:00,359.77,360.2,359.59,360.19,12276.0,341.3091,341.7171,341.1384,341.7076,12276.0
2021-05-27 14:15:00,360.21,361.03,360.21,361.03,4680.0,341.7265,342.5045,341.7265,342.5045,4680.0
2021-05-27 14:20:00,360.92,361.05,360.74,360.94,5678.0,342.4001,342.5234,342.2294,342.4191,5678.0
2021-05-27 14:25:00,361.0,361.38,360.85,361.37,10297.0,342.476,342.8365,342.3337,342.827,10297.0
2021-05-27 14:30:00,361.38,361.97,361.33,361.97,11700.0,342.8365,343.3962,342.7891,343.3962,11700.0
2021-05-27 14:35:00,361.93,362.11,361.67,362.11,9491.0,343.3583,343.5291,343.1116,343.5291,9491.0
2021-05-27 14:40:00,362.07,362.24,361.95,362.17,4636.0,343.4911,343.6524,343.3773,343.586,4636.0
2021-05-27 14:45:00,362.09,362.53,361.94,362.34,9534.0,343.5101,343.9275,343.3678,343.7473,9534.0
2021-05-27 14:50:00,362.27,362.92,362.17,362.92,8566.0,343.6808,344.2975,343.586,344.2975,8566.0
2021-05-27 14:55:00,362.89,363.38,362.86,363.11,13407.0,344.269,344.7339,344.2406,344.4777,13407.0
2021-05-27 15:00:00,363.0,363.01,362.56,362.81,11133.0,344.3734,344.3829,343.956,344.1931,11133.0
2021-05-27 15:05:00,362.83,362.83,362.26,362.79,16321.0,344.2121,344.2121,343.6714,344.1742,16321.0
2021-05-27 15:10:00,362.76,362.82,362.61,362.74,7328.0,344.1457,344.2026,344.0034,344.1267,7328.0
2021-05-27 15:15:00,362.82,363.41,362.82,363.1,13713.0,344.2026,344.7623,344.2026,344.4683,13713.0
2021-05-27 15:20:00,363.11,363.11,362.74,362.92,6337.0,344.4777,344.4777,344.1267,344.2975,6337.0
2021-05-27 15:25:00,362.94,363.14,362.77,362.78,7670.0,344.3165,344.5062,344.1552,344.1647,7670.0
2021-05-27 15:30:00,362.81,363.0,362.61,362.96,13459.0,344.1931,344.3734,344.0034,344.3354,13459.0
2021-05-27 15:35:00,362.85,363.18,362.58,362.58,13965.0,344.2311,344.5441,343.9749,343.9749,13965.0
2021-05-27 15:40:00,362.58,362.96,362.38,362.73,24336.0,343.9749,344.3354,343.7852,344.1172,24336.0
2021-05-27 15:45:00,362.6,362.76,362.19,362.3,31811.0,343.9939,344.1457,343.6049,343.7093,31811.0
2021-05-27 15:50:00,362.04,362.22,361.01,361.42,67716.0,343.4626,343.6334,342.4855,342.8745,67716.0
2021-05-27 15:55:00,361.35,362.54,361.3,361.92,126024.0,342.8081,343.937,342.7606,343.3488,126024.0
2021-05-28 09:30:00,362.6,363.54,358.25,359.83,57700.0,343.9939,344.8857,339.8671,341.366,57700.0
2021-05-28 09:35:00,360.24,360.24,357.58,358.93,26937.0,341.755,341.755,339.2315,340.5122,26937.0
2021-05-28 09:40:00,358.73,359.08,357.82,358.87,13088.0,340.3225,340.6545,339.4592,340.4553,13088.0
2021-05-28 09:45:00,359.06,360.02,358.92,359.83,15116.0,340.6356,341.5463,340.5027,341.366,15116.0
2021-05-28 09:50:00,359.78,360.79,359.46,360.75,10266.0,341.3186,342.2768,341.015,342.2388,10266.0
2021-05-28 09:55:00,360.7,361.17,360.14,361.0,16009.0,342.1914,342.6373,341.6601,342.476,16009.0
2021-05-28 10:00:00,361.0,361.0,359.79,359.79,5094.0,342.476,342.476,341.3281,341.3281,5094.0
2021-05-28 10:05:00,360.02,360.02,359.11,359.35,7874.0,341.5463,341.5463,340.683,340.9107,7874.0
2021-05-28 10:10:00,359.21,359.46,358.82,359.01,11346.0,340.7779,341.015,340.4079,340.5881,11346.0
2021-05-28 10:15:00,359.07,359.89,359.0,359.33,7903.0,340.645,341.423,340.5786,340.8917,7903.0
2021-05-28 10:20:00,359.35,359.81,359.27,359.74,4853.0,340.9107,341.3471,340.8348,341.2807,4853.0
2021-05-28 10:25:00,359.66,360.28,359.52,360.24,9023.0,341.2048,341.793,341.072,341.755,9023.0
2021-05-28 10:30:00,360.31,360.74,359.96,359.97,8280.0,341.8214,342.2294,341.4894,341.4989,8280.0
2021-05-28 10:35:00,360.02,360.02,359.22,359.23,6486.0,341.5463,341.5463,340.7873,340.7968,6486.0
2021-05-28 10:40:00,359.43,360.02,359.35,360.02,3380.0,340.9866,341.5463,340.9107,341.5463,3380.0
2021-05-28 10:45:00,360.19,360.2,359.69,359.69,6431.0,341.7076,341.7171,341.2332,341.2332,6431.0
2021-05-28 10:50:00,359.62,359.66,359.25,359.41,4868.0,341.1668,341.2048,340.8158,340.9676,4868.0
2021-05-28 10:55:00,359.38,359.44,358.85,359.01,11590.0,340.9391,340.9961,340.4363,340.5881,11590.0
2021-05-28 11:00:00,359.02,359.17,358.83,358.96,8119.0,340.5976,340.7399,340.4174,340.5407,8119.0
2021-05-28 11:05:00,358.89,359.08,358.63,358.66,9199.0,340.4743,340.6545,340.2276,340.2561,9199.0
2021-05-28 11:10:00,358.61,358.76,358.37,358.44,11647.0,340.2086,340.351,339.981,340.0474,11647.0
2021-05-28 11:15:00,358.49,358.82,358.49,358.74,7134.0,340.0948,340.4079,340.0948,340.332,7134.0
2021-05-28 11:20:00,358.9,358.9,358.5,358.83,7641.0,340.4838,340.4838,340.1043,340.4174,7641.0
2021-05-28 11:25:00,358.93,359.1,358.82,358.85,8046.0,340.5122,340.6735,340.4079,340.4363,8046.0
2021-05-28 11:30:00,358.87,359.16,358.86,358.98,3699.0,340.4553,340.7304,340.4458,340.5597,3699.0
2021-05-28 11:35:00,359.24,359.73,359.15,359.51,5705.0,340.8063,341.2712,340.7209,341.0625,5705.0
2021-05-28 11:40:00,359.35,359.35,358.81,359.02,5111.0,340.9107,340.9107,340.3984,340.5976,5111.0
2021-05-28 11:45:00,359.0,359.8,358.99,359.7,7427.0,340.5786,341.3376,340.5691,341.2427,7427.0
2021-05-28 11:50:00,359.65,359.89,359.28,359.34,8081.0,341.1953,341.423,340.8443,340.9012,8081.0
2021-05-28 11:55:00,359.33,359.73,359.33,359.53,6716.0,340.8917,341.2712,340.8917,341.0814,6716.0
2021-05-28 12:00:00,359.51,359.74,359.45,359.69,3174.0,341.0625,341.2807,341.0055,341.2332,3174.0
2021-05-28 12:05:00,359.8,360.06,359.8,360.06,25968.0,341.3376,341.5842,341.3376,341.5842,25968.0
2021-05-28 12:10:00,360.17,360.17,359.96,360.16,17583.0,341.6886,341.6886,341.4894,341.6791,17583.0
2021-05-28 12:15:00,360.08,360.26,359.83,360.26,8194.0,341.6032,341.774,341.366,341.774,8194.0
2021-05-28 12:20:00,360.22,360.39,360.09,360.31,13108.0,341.736,341.8973,341.6127,341.8214,13108.0
2021-05-28 12:25:00,360.26,360.26,360.06,360.15,1701.0,341.774,341.774,341.5842,341.6696,1701.0
2021-05-28 12:30:00,360.08,360.39,360.08,360.16,3667.0,341.6032,341.8973,341.6032,341.6791,3667.0
2021-05-28 12:35:00,360.13,360.14,359.94,359.95,7030.0,341.6507,341.6601,341.4704,341.4799,7030.0
2021-05-28 12:40:00,359.93,360.0,359.71,359.71,6245.0,341.4609,341.5273,341.2522,341.2522,6245.0
2021-05-28 12:45:00,359.75,359.94,359.51,359.64,2966.0,341.2902,341.4704,341.0625,341.1858,2966.0
2021-05-28 12:50:00,359.58,359.65,359.09,359.11,8041.0,341.1289,341.1953,340.664,340.683,8041.0
2021-05-28 12:55:00,359.15,359.21,359.1,359.12,3845.0,340.7209,340.7779,340.6735,340.6925,3845.0
2021-05-28 13:00:00,359.24,359.62,359.23,359.58,4483.0,340.8063,341.1668,340.7968,341.1289,4483.0
2021-05-28 13:05:00,359.6,360.03,359.57,359.72,13859.0,341.1478,341.5558,341.1194,341.2617,13859.0
2021-05-28 13:10:00,359.64,359.8,359.64,359.67,2400.0,341.1858,341.3376,341.1858,341.2143,2400.0
2021-05-28 13:15:00,359.69,360.11,359.68,359.91,5428.0,341.2332,341.6317,341.2237,341.4419,5428.0
2021-05-28 13:20:00,360.03,360.54,359.97,360.54,9199.0,341.5558,342.0396,341.4989,342.0396,9199.0
2021-05-28 13:25:00,360.52,361.01,360.52,361.01,9351.0,342.0206,342.4855,342.0206,342.4855,9351.0
2021-05-28 13:30:00,361.09,361.19,360.87,361.1,6039.0,342.5614,342.6563,342.3527,342.5709,6039.0
2021-05-28 13:35:00,361.14,361.14,360.79,360.88,7783.0,342.6088,342.6088,342.2768,342.3622,7783.0
2021-05-28 13:40:00,360.89,361.53,360.89,361.48,8116.0,342.3717,342.9788,342.3717,342.9314,8116.0
2021-05-28 13:45:00,361.48,361.63,361.41,361.62,7409.0,342.9314,343.0737,342.865,343.0642,7409.0
2021-05-28 13:50:00,361.55,361.85,361.51,361.69,7573.0,342.9978,343.2824,342.9598,343.1306,7573.0
2021-05-28 13:55:00,361.67,361.73,361.31,361.41,6726.0,343.1116,343.1686,342.7701,342.865,6726.0
2021-05-28 14:00:00,361.41,361.42,361.12,361.27,4477.0,342.865,342.8745,342.5899,342.7322,4477.0
2021-05-28 14:05:00,361.27,361.29,360.99,361.27,4061.0,342.7322,342.7511,342.4665,342.7322,4061.0
2021-05-28 14:10:00,361.23,361.23,360.77,360.9,3017.0,342.6942,342.6942,342.2578,342.3811,3017.0
2021-05-28 14:15:00,360.94,361.29,360.8,361.22,4718.0,342.4191,342.7511,342.2863,342.6847,4718.0
2021-05-28 14:20:00,361.29,361.33,361.13,361.14,4998.0,342.7511,342.7891,342.5993,342.6088,4998.0
2021-05-28 14:25:00,361.21,361.3,361.03,361.17,4496.0,342.6752,342.7606,342.5045,342.6373,4496.0
2021-05-28 14:30:00,361.23,361.46,361.14,361.4,4323.0,342.6942,342.9124,342.6088,342.8555,4323.0
2021-05-28 14:35:00,361.36,361.53,361.27,361.33,8309.0,342.8175,342.9788,342.7322,342.7891,8309.0
2021-05-28 14:40:00,361.37,361.51,361.16,361.49,3938.0,342.827,342.9598,342.6278,342.9409,3938.0
2021-05-28 14:45:00,361.49,361.53,361.36,361.39,2898.0,342.9409,342.9788,342.8175,342.846,2898.0
2021-05-28 14:50:00,361.39,361.48,361.21,361.28,5009.0,342.846,342.9314,342.6752,342.7416,5009.0
2021-05-28 14:55:00,361.24,361.63,361.23,361.34,3983.0,342.7037,343.0737,342.6942,342.7986,3983.0
2021-05-28 15:00:00,361.34,361.6,361.33,361.6,3461.0,342.7986,343.0452,342.7891,343.0452,3461.0
2021-05-28 15:05:00,361.59,361.9,361.5,361.86,5798.0,343.0357,343.3298,342.9504,343.2919,5798.0
2021-05-28 15:10:00,361.86,361.86,361.36,361.36,4736.0,343.2919,343.2919,342.8175,342.8175,4736.0
2021-05-28 15:15:00,361.44,361.75,361.44,361.6,4359.0,342.8934,343.1875,342.8934,343.0452,4359.0
2021-05-28 15:20:00,361.63,361.66,361.25,361.52,3990.0,343.0737,343.1021,342.7132,342.9693,3990.0
2021-05-28 15:25:00,361.49,361.59,361.39,361.44,4625.0,342.9409,343.0357,342.846,342.8934,4625.0
2021-05-28 15:30:00,361.46,361.83,361.34,361.73,5128.0,342.9124,343.2634,342.7986,343.1686,5128.0
2021-05-28 15:35:00,361.71,362.05,361.7,361.88,12021.0,343.1496,343.4721,343.1401,343.3109,12021.0
2021-05-28 15:40:00,361.84,361.84,361.5,361.66,9057.0,343.2729,343.2729,342.9504,343.1021,9057.0
2021-05-28 15:45:00,361.73,362.06,361.67,361.92,10329.0,343.1686,343.4816,343.1116,343.3488,10329.0
2021-05-28 15:50:00,362.06,362.28,361.53,361.75,29321.0,343.4816,343.6903,342.9788,343.1875,29321.0
2021-05-28 15:55:00,361.77,361.85,361.06,361.11,90428.0,343.2065,343.2824,342.5329,342.5804,90428.0
2021-06-01 09:30:00,364.41,366.33,363.76,364.87,93681.0,345.711,347.5325,345.0944,346.1474,93681.0
2021-06-01 09:35:00,364.88,364.99,362.85,362.94,17331.0,346.1569,346.2613,344.2311,344.3165,17331.0
2021-06-01 09:40:00,362.84,363.62,362.0,363.53,13219.0,344.2216,344.9616,343.4247,344.8762,13219.0
2021-06-01 09:45:00,363.61,364.55,363.29,364.38,12216.0,344.9521,345.8438,344.6485,345.6826,12216.0
2021-06-01 09:50:00,364.52,365.07,364.2,365.04,11555.0,345.8154,346.3372,345.5118,346.3087,11555.0
2021-06-01 09:55:00,365.08,365.4,364.77,365.1,11721.0,346.3467,346.6502,346.0526,346.3656,11721.0
2021-06-01 10:00:00,365.1,366.55,364.99,366.24,16639.0,346.3656,347.7412,346.2613,347.4471,16639.0
2021-06-01 10:05:00,366.2,366.5,365.72,366.01,12023.0,347.4092,347.6938,346.9538,347.2289,12023.0
2021-06-01 10:10:00,365.93,366.34,365.69,366.34,18057.0,347.153,347.542,346.9254,347.542,18057.0
2021-06-01 10:15:00,366.38,367.32,365.98,367.32,16163.0,347.5799,348.4717,347.2005,348.4717,16163.0
2021-06-01 10:20:00,367.32,367.37,366.68,366.91,12754.0,348.4717,348.5191,347.8646,348.0828,12754.0
2021-06-01 10:25:00,366.98,367.02,365.92,366.15,13054.0,348.1492,348.1871,347.1436,347.3617,13054.0
2021-06-01 10:30:00,366.05,367.0,366.01,366.84,8868.0,347.2669,348.1681,347.2289,348.0163,8868.0
2021-06-01 10:35:00,366.92,367.14,366.08,366.08,11472.0,348.0922,348.3009,347.2953,347.2953,11472.0
2021-06-01 10:40:00,365.97,366.68,365.97,366.68,9338.0,347.191,347.8646,347.191,347.8646,9338.0
2021-06-01 10:45:00,366.6,366.6,365.94,365.94,4981.0,347.7887,347.7887,347.1625,347.1625,4981.0
2021-06-01 10:50:00,365.84,366.42,365.84,366.36,8459.0,347.0677,347.6179,347.0677,347.561,8459.0
2021-06-01 10:55:00,366.3,366.46,365.6,366.33,12865.0,347.5041,347.6558,346.84,347.5325,12865.0
2021-06-01 11:00:00,366.3,366.3,365.51,365.9,10058.0,347.5041,347.5041,346.7546,347.1246,10058.0
2021-06-01 11:05:00,366.02,366.3,365.91,366.22,7263.0,347.2384,347.5041,347.1341,347.4282,7263.0
2021-06-01 11:10:00,366.23,367.23,366.21,367.23,14812.0,347.4376,348.3863,347.4187,348.3863,14812.0
2021-06-01 11:15:00,367.35,367.35,367.08,367.26,10315.0,348.5002,348.5002,348.244,348.4148,10315.0
2021-06-01 11:20:00,367.27,367.58,367.09,367.22,21757.0,348.4243,348.7184,348.2535,348.3768,21757.0
2021-06-01 11:25:00,367.16,367.9,367.15,367.87,12572.0,348.3199,349.022,348.3104,348.9935,12572.0
2021-06-01 11:30:00,367.84,368.49,367.59,368.39,21201.0,348.965,349.5817,348.7279,349.4868,21201.0
2021-06-01 11:35:00,368.5,369.25,368.5,369.02,17227.0,349.5912,350.3027,349.5912,350.0845,17227.0
2021-06-01 11:40:00,368.99,369.05,368.46,368.75,5453.0,350.056,350.1129,349.5532,349.8283,5453.0
2021-06-01 11:45:00,368.77,368.77,368.12,368.69,26313.0,349.8473,349.8473,349.2307,349.7714,26313.0
2021-06-01 11:50:00,368.62,368.95,368.35,368.46,6539.0,349.705,350.0181,349.4489,349.5532,6539.0
2021-06-01 11:55:00,368.51,368.9,368.44,368.89,9743.0,349.6006,349.9706,349.5342,349.9612,9743.0
2021-06-01 12:00:00,368.89,368.9,368.48,368.69,15622.0,349.9612,349.9706,349.5722,349.7714,15622.0
2021-06-01 12:05:00,368.62,368.88,368.29,368.56,12738.0,349.705,349.9517,349.3919,349.6481,12738.0
2021-06-01 12:10:00,368.7,368.9,368.63,368.68,6011.0,349.7809,349.9706,349.7145,349.7619,6011.0
2021-06-01 12:15:00,368.66,368.89,368.3,368.3,6415.0,349.743,349.9612,349.4014,349.4014,6415.0
2021-06-01 12:20:00,368.31,368.8,368.28,368.77,11745.0,349.4109,349.8758,349.3825,349.8473,11745.0
2021-06-01 12:25:00,368.78,368.89,368.62,368.66,6366.0,349.8568,349.9612,349.705,349.743,6366.0
2021-06-01 12:30:00,368.63,368.64,368.24,368.26,6681.0,349.7145,349.724,349.3445,349.3635,6681.0
2021-06-01 12:35:00,368.32,368.37,368.15,368.15,4782.0,349.4204,349.4678,349.2591,349.2591,4782.0
2021-06-01 12:40:00,368.15,368.15,367.71,367.88,6507.0,349.2591,349.2591,348.8417,349.003,6507.0
2021-06-01 12:45:00,367.78,367.89,367.46,367.63,4857.0,348.9081,349.0125,348.6045,348.7658,4857.0
2021-06-01 12:50:00,367.6,367.61,366.9,366.97,3541.0,348.7373,348.7468,348.0733,348.1397,3541.0
2021-06-01 12:55:00,366.98,366.99,366.59,366.69,5760.0,348.1492,348.1586,347.7792,347.874,5760.0
2021-06-01 13:00:00,366.7,366.75,366.3,366.31,5671.0,347.8835,347.931,347.5041,347.5135,5671.0
2021-06-01 13:05:00,366.2,366.2,365.77,366.16,16657.0,347.4092,347.4092,347.0012,347.3712,16657.0
2021-06-01 13:10:00,366.14,366.22,365.96,365.96,5601.0,347.3523,347.4282,347.1815,347.1815,5601.0
2021-06-01 13:15:00,366.03,366.03,365.5,365.5,3771.0,347.2479,347.2479,346.7451,346.7451,3771.0
2021-06-01 13:20:00,365.52,365.63,365.14,365.2,2519.0,346.7641,346.8684,346.4036,346.4605,2519.0
2021-06-01 13:25:00,365.23,365.49,365.13,365.16,4642.0,346.489,346.7356,346.3941,346.4225,4642.0
2021-06-01 13:30:00,365.15,365.21,364.93,365.05,2303.0,346.4131,346.47,346.2043,346.3182,2303.0
2021-06-01 13:35:00,365.09,365.32,365.01,365.18,5496.0,346.3561,346.5743,346.2802,346.4415,5496.0
2021-06-01 13:40:00,365.12,365.26,364.72,365.11,6108.0,346.3846,346.5174,346.0051,346.3751,6108.0
2021-06-01 13:45:00,365.19,365.26,365.02,365.09,5871.0,346.451,346.5174,346.2897,346.3561,5871.0
2021-06-01 13:50:00,365.04,365.24,364.84,364.89,5097.0,346.3087,346.4984,346.119,346.1664,5097.0
2021-06-01 13:55:00,365.0,365.14,364.85,364.96,5828.0,346.2708,346.4036,346.1285,346.2328,5828.0
2021-06-01 14:00:00,364.93,365.32,364.77,365.15,4931.0,346.2043,346.5743,346.0526,346.4131,4931.0
2021-06-01 14:05:00,365.13,365.46,365.13,365.26,8445.0,346.3941,346.7072,346.3941,346.5174,8445.0
2021-06-01 14:10:00,365.14,365.53,365.08,365.47,4775.0,346.4036,346.7736,346.3467,346.7166,4775.0
2021-06-01 14:15:00,365.48,365.73,365.36,365.54,4249.0,346.7261,346.9633,346.6123,346.783,4249.0
2021-06-01 14:20:00,365.59,365.72,365.43,365.55,4520.0,346.8305,346.9538,346.6787,346.7925,4520.0
2021-06-01 14:25:00,365.52,365.52,365.23,365.39,4744.0,346.7641,346.7641,346.489,346.6407,4744.0
2021-06-01 14:30:00,365.43,365.43,365.05,365.09,11576.0,346.6787,346.6787,346.3182,346.3561,11576.0
2021-06-01 14:35:00,365.12,365.66,365.12,365.38,3918.0,346.3846,346.8969,346.3846,346.6313,3918.0
2021-06-01 14:40:00,365.4,365.76,365.4,365.55,3843.0,346.6502,346.9918,346.6502,346.7925,3843.0
2021-06-01 14:45:00,365.52,365.56,365.36,365.52,3411.0,346.7641,346.802,346.6123,346.7641,3411.0
2021-06-01 14:50:00,365.58,365.77,365.41,365.7,2580.0,346.821,347.0012,346.6597,346.9348,2580.0
2021-06-01 14:55:00,365.72,365.87,365.67,365.73,5204.0,346.9538,347.0961,346.9064,346.9633,5204.0
2021-06-01 15:00:00,365.71,365.8,365.43,365.49,3474.0,346.9443,347.0297,346.6787,346.7356,3474.0
2021-06-01 15:05:00,365.48,365.66,365.23,365.52,5639.0,346.7261,346.8969,346.489,346.7641,5639.0
2021-06-01 15:10:00,365.55,365.6,365.28,365.36,6672.0,346.7925,346.84,346.5364,346.6123,6672.0
2021-06-01 15:15:00,365.36,365.44,364.86,364.95,13638.0,346.6123,346.6882,346.1379,346.2233,13638.0
2021-06-01 15:20:00,364.93,365.32,364.91,365.1,34763.0,346.2043,346.5743,346.1854,346.3656,34763.0
2021-06-01 15:25:00,365.09,365.32,365.04,365.21,8664.0,346.3561,346.5743,346.3087,346.47,8664.0
2021-06-01 15:30:00,365.21,365.23,364.63,364.69,7340.0,346.47,346.489,345.9197,345.9767,7340.0
2021-06-01 15:35:00,364.83,364.95,364.76,364.87,7191.0,346.1095,346.2233,346.0431,346.1474,7191.0
2021-06-01 15:40:00,364.89,365.12,364.75,365.0,11930.0,346.1664,346.3846,346.0336,346.2708,11930.0
2021-06-01 15:45:00,365.04,365.39,365.0,365.39,9488.0,346.3087,346.6407,346.2708,346.6407,9488.0
2021-06-01 15:50:00,365.37,365.43,364.92,365.14,15168.0,346.6218,346.6787,346.1949,346.4036,15168.0
2021-06-01 15:55:00,365.2,365.2,364.48,364.52,51839.0,346.4605,346.4605,345.7774,345.8154,51839.0
2021-06-02 09:30:00,364.51,365.31,360.05,360.19,51579.0,345.8059,346.5649,341.5748,341.7076,51579.0
2021-06-02 09:35:00,360.59,360.59,359.05,359.75,27400.0,342.087,342.087,340.6261,341.2902,27400.0
2021-06-02 09:40:00,359.58,360.7,359.53,360.25,18506.0,341.1289,342.1914,341.0814,341.7645,18506.0
2021-06-02 09:45:00,360.13,360.6,359.28,359.76,25685.0,341.6507,342.0965,340.8443,341.2996,25685.0
2021-06-02 09:50:00,359.81,359.94,358.25,358.54,28467.0,341.3471,341.4704,339.8671,340.1422,28467.0
2021-06-02 09:55:00,358.51,359.3,357.62,359.18,26895.0,340.1138,340.8632,339.2694,340.7494,26895.0
2021-06-02 10:00:00,359.55,360.86,359.49,360.51,16501.0,341.1004,342.3432,341.0435,342.0112,16501.0
2021-06-02 10:05:00,360.55,361.61,360.19,361.33,14665.0,342.0491,343.0547,341.7076,342.7891,14665.0
2021-06-02 10:10:00,361.32,362.59,361.01,362.14,20913.0,342.7796,343.9844,342.4855,343.5575,20913.0
2021-06-02 10:15:00,362.18,363.05,361.6,362.8,11650.0,343.5955,344.4208,343.0452,344.1836,11650.0
2021-06-02 10:20:00,362.78,363.04,361.86,361.88,11071.0,344.1647,344.4113,343.2919,343.3109,11071.0
2021-06-02 10:25:00,362.01,362.02,361.58,361.79,8394.0,343.4342,343.4437,343.0262,343.2255,8394.0
2021-06-02 10:30:00,361.89,362.62,361.71,362.27,7084.0,343.3203,344.0129,343.1496,343.6808,7084.0
2021-06-02 10:35:00,362.13,362.13,361.65,361.66,6338.0,343.548,343.548,343.0927,343.1021,6338.0
2021-06-02 10:40:00,361.76,362.53,361.76,362.42,5489.0,343.197,343.9275,343.197,343.8231,5489.0
2021-06-02 10:45:00,362.37,362.6,361.54,361.69,11304.0,343.7757,343.9939,342.9883,343.1306,11304.0
2021-06-02 10:50:00,361.77,362.77,361.71,362.75,13626.0,343.2065,344.1552,343.1496,344.1362,13626.0
2021-06-02 10:55:00,362.77,363.0,362.61,362.64,10176.0,344.1552,344.3734,344.0034,344.0319,10176.0
2021-06-02 11:00:00,362.54,362.64,362.12,362.5,8367.0,343.937,344.0319,343.5385,343.899,8367.0
2021-06-02 11:05:00,362.53,362.68,362.45,362.5,3104.0,343.9275,344.0698,343.8516,343.899,3104.0
2021-06-02 11:10:00,362.35,362.55,362.14,362.43,5257.0,343.7567,343.9465,343.5575,343.8326,5257.0
2021-06-02 11:15:00,362.55,362.55,361.81,362.25,4973.0,343.9465,343.9465,343.2444,343.6619,4973.0
2021-06-02 11:20:00,362.2,362.2,361.87,361.9,5053.0,343.6144,343.6144,343.3014,343.3298,5053.0
2021-06-02 11:25:00,361.92,362.1,361.42,361.42,4887.0,343.3488,343.5196,342.8745,342.8745,4887.0
2021-06-02 11:30:00,361.55,361.81,361.38,361.67,3750.0,342.9978,343.2444,342.8365,343.1116,3750.0
2021-06-02 11:35:00,361.68,361.68,361.28,361.28,2848.0,343.1211,343.1211,342.7416,342.7416,2848.0
2021-06-02 11:40:00,361.1,361.1,360.74,360.85,5892.0,342.5709,342.5709,342.2294,342.3337,5892.0
2021-06-02 11:45:00,360.91,361.11,360.86,361.05,4308.0,342.3906,342.5804,342.3432,342.5234,4308.0
2021-06-02 11:50:00,361.24,361.24,360.5,360.64,2894.0,342.7037,342.7037,342.0017,342.1345,2894.0
2021-06-02 11:55:00,360.56,360.59,359.8,359.8,7872.0,342.0586,342.087,341.3376,341.3376,7872.0
2021-06-02 12:00:00,359.88,360.02,359.7,359.89,9372.0,341.4135,341.5463,341.2427,341.423,9372.0
2021-06-02 12:05:00,359.89,359.97,359.48,359.85,5601.0,341.423,341.4989,341.034,341.385,5601.0
2021-06-02 12:10:00,359.83,359.95,359.67,359.69,3482.0,341.366,341.4799,341.2143,341.2332,3482.0
2021-06-02 12:15:00,359.86,359.86,359.54,359.71,2788.0,341.3945,341.3945,341.0909,341.2522,2788.0
2021-06-02 12:20:00,359.65,359.8,359.56,359.64,3128.0,341.1953,341.3376,341.1099,341.1858,3128.0
2021-06-02 12:25:00,359.55,359.57,358.88,359.24,7246.0,341.1004,341.1194,340.4648,340.8063,7246.0
2021-06-02 12:30:00,359.18,359.23,358.84,359.2,8610.0,340.7494,340.7968,340.4268,340.7684,8610.0
2021-06-02 12:35:00,359.23,359.44,358.97,359.37,4422.0,340.7968,340.9961,340.5502,340.9297,4422.0
2021-06-02 12:40:00,359.38,359.38,358.72,358.86,5675.0,340.9391,340.9391,340.313,340.4458,5675.0
2021-06-02 12:45:00,358.92,358.97,358.82,358.89,2149.0,340.5027,340.5502,340.4079,340.4743,2149.0
2021-06-02 12:50:00,358.96,359.29,358.88,358.95,4646.0,340.5407,340.8538,340.4648,340.5312,4646.0
2021-06-02 12:55:00,359.07,359.07,358.7,358.8,4246.0,340.645,340.645,340.294,340.3889,4246.0
2021-06-02 13:00:00,358.72,358.79,358.58,358.58,4889.0,340.313,340.3794,340.1802,340.1802,4889.0
2021-06-02 13:05:00,358.55,358.55,358.25,358.34,6062.0,340.1517,340.1517,339.8671,339.9525,6062.0
2021-06-02 13:10:00,358.24,358.34,357.46,357.54,11557.0,339.8576,339.9525,339.1177,339.1936,11557.0
2021-06-02 13:15:00,357.59,357.66,357.25,357.59,9522.0,339.241,339.3074,338.9184,339.241,9522.0
2021-06-02 13:20:00,357.67,357.7,357.23,357.32,5914.0,339.3169,339.3453,338.8995,338.9848,5914.0
2021-06-02 13:25:00,357.21,357.39,357.11,357.25,8219.0,338.8805,339.0512,338.7856,338.9184,8219.0
2021-06-02 13:30:00,357.18,357.18,356.76,356.96,14382.0,338.852,338.852,338.4536,338.6433,14382.0
2021-06-02 13:35:00,357.1,357.11,356.64,356.65,12223.0,338.7761,338.7856,338.3397,338.3492,12223.0
2021-06-02 13:40:00,356.64,356.98,356.64,356.91,6371.0,338.3397,338.6623,338.3397,338.5959,6371.0
2021-06-02 13:45:00,356.84,357.07,356.69,356.84,7028.0,338.5295,338.7477,338.3872,338.5295,7028.0
2021-06-02 13:50:00,356.99,357.19,356.69,356.69,5311.0,338.6718,338.8615,338.3872,338.3872,5311.0
2021-06-02 13:55:00,356.72,356.72,356.47,356.65,8938.0,338.4156,338.4156,338.1785,338.3492,8938.0
2021-06-02 14:00:00,356.66,356.7,356.3,356.61,8176.0,338.3587,338.3967,338.0172,338.3113,8176.0
2021-06-02 14:05:00,356.63,356.66,355.81,355.81,12581.0,338.3302,338.3587,337.5523,337.5523,12581.0
2021-06-02 14:10:00,355.89,356.39,355.8,356.38,20271.0,337.6282,338.1026,337.5428,338.0931,20271.0
2021-06-02 14:15:00,356.34,356.56,356.1,356.1,3650.0,338.0551,338.2638,337.8274,337.8274,3650.0
2021-06-02 14:20:00,356.06,356.32,355.81,355.93,13268.0,337.7895,338.0362,337.5523,337.6662,13268.0
2021-06-02 14:25:00,355.93,356.2,355.86,356.05,11709.0,337.6662,337.9223,337.5998,337.78,11709.0
2021-06-02 14:30:00,356.04,356.21,355.89,355.98,5311.0,337.7705,337.9318,337.6282,337.7136,5311.0
2021-06-02 14:35:00,356.03,356.19,355.9,356.19,5409.0,337.761,337.9128,337.6377,337.9128,5409.0
2021-06-02 14:40:00,356.07,356.65,356.03,356.48,4434.0,337.799,338.3492,337.761,338.1879,4434.0
2021-06-02 14:45:00,356.49,356.59,356.21,356.27,7696.0,338.1974,338.2923,337.9318,337.9887,7696.0
2021-06-02 14:50:00,356.29,356.58,356.22,356.5,13646.0,338.0077,338.2828,337.9413,338.2069,13646.0
2021-06-02 14:55:00,356.5,356.67,356.26,356.31,8336.0,338.2069,338.3682,337.9792,338.0267,8336.0
2021-06-02 15:00:00,356.3,356.46,356.07,356.1,8766.0,338.0172,338.169,337.799,337.8274,8766.0
2021-06-02 15:05:00,356.09,356.4,356.09,356.32,10031.0,337.818,338.112,337.818,338.0362,10031.0
2021-06-02 15:10:00,356.34,356.34,356.01,356.08,6127.0,338.0551,338.0551,337.7421,337.8085,6127.0
2021-06-02 15:15:00,356.11,356.27,356.11,356.16,6706.0,337.8369,337.9887,337.8369,337.8844,6706.0
2021-06-02 15:20:00,356.04,356.23,355.96,355.99,11657.0,337.7705,337.9508,337.6946,337.7231,11657.0
2021-06-02 15:25:00,356.0,356.39,355.96,356.33,14327.0,337.7326,338.1026,337.6946,338.0456,14327.0
2021-06-02 15:30:00,356.27,356.4,355.77,355.77,13926.0,337.9887,338.112,337.5144,337.5144,13926.0
2021-06-02 15:35:00,355.83,356.4,355.76,356.13,21148.0,337.5713,338.112,337.5049,337.8559,21148.0
2021-06-02 15:40:00,356.18,356.18,355.89,356.0,16276.0,337.9033,337.9033,337.6282,337.7326,16276.0
2021-06-02 15:45:00,355.93,356.31,355.85,356.31,47206.0,337.6662,338.0267,337.5903,338.0267,47206.0
2021-06-02 15:50:00,356.4,356.88,356.07,356.08,44264.0,338.112,338.5674,337.799,337.8085,44264.0
2021-06-02 15:55:00,356.16,356.84,356.12,356.55,76819.0,337.8844,338.5295,337.8464,338.2544,76819.0
2021-06-03 09:30:00,355.23,357.45,354.71,355.82,39977.0,337.0021,339.1082,336.5088,337.5618,39977.0
2021-06-03 09:35:00,355.98,356.25,355.1,355.58,10938.0,337.7136,337.9697,336.8788,337.3341,10938.0
2021-06-03 09:40:00,355.67,355.82,354.56,354.81,15673.0,337.4195,337.5618,336.3665,336.6036,15673.0
2021-06-03 09:45:00,354.79,356.51,354.64,355.6,17078.0,336.5847,338.2164,336.4424,337.3531,17078.0
2021-06-03 09:50:00,355.75,357.0,355.69,356.33,17360.0,337.4954,338.6813,337.4385,338.0456,17360.0
2021-06-03 09:55:00,356.38,357.33,356.25,357.25,8462.0,338.0931,338.9943,337.9697,338.9184,8462.0
2021-06-03 10:00:00,357.04,358.08,356.94,357.55,29332.0,338.7192,339.7058,338.6243,339.203,29332.0
2021-06-03 10:05:00,357.7,358.05,357.29,357.63,10120.0,339.3453,339.6774,338.9564,339.2789,10120.0
2021-06-03 10:10:00,357.75,357.85,357.22,357.56,8410.0,339.3928,339.4876,338.89,339.2125,8410.0
2021-06-03 10:15:00,357.76,358.18,357.31,357.91,13793.0,339.4023,339.8007,338.9754,339.5446,13793.0
2021-06-03 10:20:00,358.03,359.03,357.93,358.9,17844.0,339.6584,340.6071,339.5635,340.4838,17844.0
2021-06-03 10:25:00,358.9,358.9,357.9,358.77,8075.0,340.4838,340.4838,339.5351,340.3604,8075.0
2021-06-03 10:30:00,358.79,359.45,358.69,359.36,9103.0,340.3794,341.0055,340.2845,340.9202,9103.0
2021-06-03 10:35:00,359.5,360.17,359.24,359.96,13745.0,341.053,341.6886,340.8063,341.4894,13745.0
2021-06-03 10:40:00,360.0,360.07,359.14,359.2,11757.0,341.5273,341.5937,340.7115,340.7684,11757.0
2021-06-03 10:45:00,359.18,360.11,358.98,360.01,16764.0,340.7494,341.6317,340.5597,341.5368,16764.0
2021-06-03 10:50:00,360.11,360.46,359.98,360.41,11362.0,341.6317,341.9637,341.5083,341.9163,11362.0
2021-06-03 10:55:00,360.29,361.26,360.29,361.2,11180.0,341.8024,342.7227,341.8024,342.6657,11180.0
2021-06-03 11:00:00,361.01,361.77,360.67,361.65,11149.0,342.4855,343.2065,342.1629,343.0927,11149.0
2021-06-03 11:05:00,361.61,361.69,361.26,361.69,11569.0,343.0547,343.1306,342.7227,343.1306,11569.0
2021-06-03 11:10:00,361.65,361.65,360.85,360.97,6795.0,343.0927,343.0927,342.3337,342.4475,6795.0
2021-06-03 11:15:00,361.06,361.5,360.9,361.45,5166.0,342.5329,342.9504,342.3811,342.9029,5166.0
2021-06-03 11:20:00,361.46,362.5,361.45,362.5,11059.0,342.9124,343.899,342.9029,343.899,11059.0
2021-06-03 11:25:00,362.58,362.77,362.18,362.41,12364.0,343.9749,344.1552,343.5955,343.8137,12364.0
2021-06-03 11:30:00,362.28,362.59,362.19,362.59,12944.0,343.6903,343.9844,343.6049,343.9844,12944.0
2021-06-03 11:35:00,362.54,363.14,362.47,362.68,20623.0,343.937,344.5062,343.8706,344.0698,20623.0
2021-06-03 11:40:00,362.77,363.29,362.73,363.29,7116.0,344.1552,344.6485,344.1172,344.6485,7116.0
2021-06-03 11:45:00,363.28,363.43,363.08,363.13,9332.0,344.639,344.7813,344.4493,344.4967,9332.0
2021-06-03 11:50:00,363.09,363.32,363.03,363.28,4775.0,344.4588,344.677,344.4018,344.639,4775.0
2021-06-03 11:55:00,363.14,363.36,363.0,363.05,5213.0,344.5062,344.7149,344.3734,344.4208,5213.0
2021-06-03 12:00:00,363.06,363.08,362.56,362.57,10361.0,344.4303,344.4493,343.956,343.9654,10361.0
2021-06-03 12:05:00,362.61,362.78,362.41,362.41,7979.0,344.0034,344.1647,343.8137,343.8137,7979.0
2021-06-03 12:10:00,362.34,362.68,362.26,362.53,5697.0,343.7473,344.0698,343.6714,343.9275,5697.0
2021-06-03 12:15:00,362.51,362.53,362.38,362.49,16880.0,343.9085,343.9275,343.7852,343.8896,16880.0
2021-06-03 12:20:00,362.43,362.49,360.88,361.05,13135.0,343.8326,343.8896,342.3622,342.5234,13135.0
2021-06-03 12:25:00,361.11,361.41,361.11,361.29,9607.0,342.5804,342.865,342.5804,342.7511,9607.0
2021-06-03 12:30:00,361.45,361.52,361.0,361.01,3353.0,342.9029,342.9693,342.476,342.4855,3353.0
2021-06-03 12:35:00,361.02,361.84,361.02,361.63,11788.0,342.495,343.2729,342.495,343.0737,11788.0
2021-06-03 12:40:00,361.71,361.95,361.7,361.78,4326.0,343.1496,343.3773,343.1401,343.216,4326.0
2021-06-03 12:45:00,361.8,361.81,361.19,361.19,5709.0,343.235,343.2444,342.6563,342.6563,5709.0
2021-06-03 12:50:00,361.13,361.13,360.4,360.57,3865.0,342.5993,342.5993,341.9068,342.0681,3865.0
2021-06-03 12:55:00,360.63,361.1,360.47,360.76,6018.0,342.125,342.5709,341.9732,342.2483,6018.0
2021-06-03 13:00:00,360.67,360.9,360.45,360.67,3235.0,342.1629,342.3811,341.9542,342.1629,3235.0
2021-06-03 13:05:00,360.58,360.59,359.76,360.09,8030.0,342.0776,342.087,341.2996,341.6127,8030.0
2021-06-03 13:10:00,360.2,360.2,359.36,359.73,7410.0,341.7171,341.7171,340.9202,341.2712,7410.0
2021-06-03 13:15:00,359.73,360.23,359.72,359.92,4046.0,341.2712,341.7455,341.2617,341.4514,4046.0
2021-06-03 13:20:00,359.91,360.32,359.87,360.32,7755.0,341.4419,341.8309,341.404,341.8309,7755.0
2021-06-03 13:25:00,360.44,360.48,360.07,360.44,3851.0,341.9447,341.9827,341.5937,341.9447,3851.0
2021-06-03 13:30:00,360.29,360.3,359.9,360.1,6288.0,341.8024,341.8119,341.4325,341.6222,6288.0
2021-06-03 13:35:00,360.1,360.25,360.02,360.19,3198.0,341.6222,341.7645,341.5463,341.7076,3198.0
2021-06-03 13:40:00,360.11,360.34,359.88,359.92,7425.0,341.6317,341.8499,341.4135,341.4514,7425.0
2021-06-03 13:45:00,359.8,360.1,359.52,359.68,5135.0,341.3376,341.6222,341.072,341.2237,5135.0
2021-06-03 13:50:00,359.69,359.89,359.67,359.74,3428.0,341.2332,341.423,341.2143,341.2807,3428.0
2021-06-03 13:55:00,359.82,359.84,359.49,359.62,4059.0,341.3566,341.3755,341.0435,341.1668,4059.0
2021-06-03 14:00:00,359.57,359.58,359.22,359.36,4756.0,341.1194,341.1289,340.7873,340.9202,4756.0
2021-06-03 14:05:00,359.44,359.48,358.93,358.93,3550.0,340.9961,341.034,340.5122,340.5122,3550.0
2021-06-03 14:10:00,358.98,359.23,358.94,359.23,5640.0,340.5597,340.7968,340.5217,340.7968,5640.0
2021-06-03 14:15:00,359.18,359.23,358.94,359.01,4548.0,340.7494,340.7968,340.5217,340.5881,4548.0
2021-06-03 14:20:00,359.07,359.1,358.93,359.09,2721.0,340.645,340.6735,340.5122,340.664,2721.0
2021-06-03 14:25:00,359.12,359.32,359.03,359.28,3713.0,340.6925,340.8822,340.6071,340.8443,3713.0
2021-06-03 14:30:00,359.33,359.46,359.25,359.41,3852.0,340.8917,341.015,340.8158,340.9676,3852.0
2021-06-03 14:35:00,359.39,359.5,358.97,359.13,8881.0,340.9486,341.053,340.5502,340.702,8881.0
2021-06-03 14:40:00,359.18,359.18,358.84,359.03,3789.0,340.7494,340.7494,340.4268,340.6071,3789.0
2021-06-03 14:45:00,359.17,359.29,359.06,359.29,3871.0,340.7399,340.8538,340.6356,340.8538,3871.0
2021-06-03 14:50:00,359.32,359.35,359.19,359.28,3910.0,340.8822,340.9107,340.7589,340.8443,3910.0
2021-06-03 14:55:00,359.32,359.4,359.1,359.1,5106.0,340.8822,340.9581,340.6735,340.6735,5106.0
2021-06-03 15:00:00,359.02,359.25,358.87,358.91,5502.0,340.5976,340.8158,340.4553,340.4933,5502.0
2021-06-03 15:05:00,358.84,359.09,358.82,359.09,2973.0,340.4268,340.664,340.4079,340.664,2973.0
2021-06-03 15:10:00,359.09,359.36,359.02,359.36,5788.0,340.664,340.9202,340.5976,340.9202,5788.0
2021-06-03 15:15:00,359.32,359.56,359.29,359.34,6660.0,340.8822,341.1099,340.8538,340.9012,6660.0
2021-06-03 15:20:00,359.24,359.42,359.14,359.18,6863.0,340.8063,340.9771,340.7115,340.7494,6863.0
2021-06-03 15:25:00,359.18,359.39,359.11,359.39,6106.0,340.7494,340.9486,340.683,340.9486,6106.0
2021-06-03 15:30:00,359.43,359.59,359.25,359.58,7554.0,340.9866,341.1384,340.8158,341.1289,7554.0
2021-06-03 15:35:00,359.54,359.61,359.44,359.51,7050.0,341.0909,341.1573,340.9961,341.0625,7050.0
2021-06-03 15:40:00,359.59,359.62,359.07,359.09,10809.0,341.1384,341.1668,340.645,340.664,10809.0
2021-06-03 15:45:00,359.02,359.17,358.6,358.71,13912.0,340.5976,340.7399,340.1992,340.3035,13912.0
2021-06-03 15:50:00,358.72,359.11,358.66,358.88,14640.0,340.313,340.683,340.2561,340.4648,14640.0
2021-06-03 15:55:00,358.83,359.39,358.64,358.86,37493.0,340.4174,340.9486,340.2371,340.4458,37493.0
2021-06-04 09:30:00,360.27,361.45,360.04,360.36,21379.0,341.7835,342.9029,341.5653,341.8689,21379.0
2021-06-04 09:35:00,360.47,360.87,359.25,360.65,8397.0,341.9732,342.3527,340.8158,342.144,8397.0
2021-06-04 09:40:00,360.4,360.76,359.69,360.22,9435.0,341.9068,342.2483,341.2332,341.736,9435.0
2021-06-04 09:45:00,360.06,360.07,358.86,358.86,8525.0,341.5842,341.5937,340.4458,340.4458,8525.0
2021-06-04 09:50:00,358.66,358.87,358.08,358.23,15849.0,340.2561,340.4553,339.7058,339.8481,15849.0
2021-06-04 09:55:00,358.23,359.8,358.13,359.7,7173.0,339.8481,341.3376,339.7533,341.2427,7173.0
2021-06-04 10:00:00,359.64,359.81,357.92,358.37,9404.0,341.1858,341.3471,339.5541,339.981,9404.0
2021-06-04 10:05:00,358.48,358.59,357.57,357.57,4621.0,340.0853,340.1897,339.222,339.222,4621.0
2021-06-04 10:10:00,357.62,358.17,357.49,358.17,4587.0,339.2694,339.7912,339.1461,339.7912,4587.0
2021-06-04 10:15:00,357.8,357.8,357.4,357.72,5157.0,339.4402,339.4402,339.0607,339.3643,5157.0
2021-06-04 10:20:00,357.56,357.56,356.97,356.97,7472.0,339.2125,339.2125,338.6528,338.6528,7472.0
2021-06-04 10:25:00,357.35,357.5,356.67,357.41,7664.0,339.0133,339.1556,338.3682,339.0702,7664.0
2021-06-04 10:30:00,357.25,357.51,356.89,357.0,11106.0,338.9184,339.1651,338.5769,338.6813,11106.0
2021-06-04 10:35:00,357.0,357.2,356.28,356.4,8867.0,338.6813,338.871,337.9982,338.112,8867.0
2021-06-04 10:40:00,356.43,356.68,355.7,356.09,9296.0,338.1405,338.3777,337.448,337.818,9296.0
2021-06-04 10:45:00,356.0,357.2,356.0,357.03,4315.0,337.7326,338.871,337.7326,338.7097,4315.0
2021-06-04 10:50:00,357.07,357.3,356.71,357.0,4224.0,338.7477,338.9659,338.4061,338.6813,4224.0
2021-06-04 10:55:00,356.94,357.29,356.79,357.29,5285.0,338.6243,338.9564,338.482,338.9564,5285.0
2021-06-04 11:00:00,357.2,357.27,357.08,357.22,3668.0,338.871,338.9374,338.7572,338.89,3668.0
2021-06-04 11:05:00,357.19,357.24,356.55,356.55,7102.0,338.8615,338.9089,338.2544,338.2544,7102.0
2021-06-04 11:10:00,356.61,356.89,356.55,356.69,2688.0,338.3113,338.5769,338.2544,338.3872,2688.0
2021-06-04 11:15:00,356.78,356.93,356.23,356.23,6520.0,338.4726,338.6149,337.9508,337.9508,6520.0
2021-06-04 11:20:00,356.24,356.38,355.87,356.3,5991.0,337.9603,338.0931,337.6092,338.0172,5991.0
2021-06-04 11:25:00,356.31,356.57,355.89,356.09,4684.0,338.0267,338.2733,337.6282,337.818,4684.0
2021-06-04 11:30:00,356.14,356.14,355.95,356.03,3489.0,337.8654,337.8654,337.6851,337.761,3489.0
2021-06-04 11:35:00,355.9,356.0,355.58,355.58,4392.0,337.6377,337.7326,337.3341,337.3341,4392.0
2021-06-04 11:40:00,355.64,355.83,355.55,355.58,8854.0,337.391,337.5713,337.3057,337.3341,8854.0
2021-06-04 11:45:00,355.55,355.92,355.55,355.92,6941.0,337.3057,337.6567,337.3057,337.6567,6941.0
2021-06-04 11:50:00,355.82,355.92,355.31,355.35,6696.0,337.5618,337.6567,337.078,337.1159,6696.0
2021-06-04 11:55:00,355.5,355.75,355.44,355.69,5980.0,337.2582,337.4954,337.2013,337.4385,5980.0
2021-06-04 12:00:00,355.64,356.06,355.64,356.01,7849.0,337.391,337.7895,337.391,337.7421,7849.0
2021-06-04 12:05:00,356.06,356.14,355.84,355.84,2847.0,337.7895,337.8654,337.5808,337.5808,2847.0
2021-06-04 12:10:00,355.81,356.09,355.81,356.06,4243.0,337.5523,337.818,337.5523,337.7895,4243.0
2021-06-04 12:15:00,356.05,356.23,355.93,355.96,3335.0,337.78,337.9508,337.6662,337.6946,3335.0
2021-06-04 12:20:00,355.89,356.5,355.89,356.5,4569.0,337.6282,338.2069,337.6282,338.2069,4569.0
2021-06-04 12:25:00,356.51,356.55,356.37,356.49,2600.0,338.2164,338.2544,338.0836,338.1974,2600.0
2021-06-04 12:30:00,356.44,356.52,356.35,356.52,3007.0,338.15,338.2259,338.0646,338.2259,3007.0
2021-06-04 12:35:00,356.62,356.71,356.53,356.53,4224.0,338.3208,338.4061,338.2354,338.2354,4224.0
2021-06-04 12:40:00,356.54,356.82,356.54,356.65,4390.0,338.2449,338.5105,338.2449,338.3492,4390.0
2021-06-04 12:45:00,356.73,356.83,356.67,356.67,2691.0,338.4251,338.52,338.3682,338.3682,2691.0
2021-06-04 12:50:00,356.67,357.1,356.61,357.0,7099.0,338.3682,338.7761,338.3113,338.6813,7099.0
2021-06-04 12:55:00,357.11,357.23,357.01,357.2,2635.0,338.7856,338.8995,338.6907,338.871,2635.0
2021-06-04 13:00:00,357.28,357.28,356.67,356.78,6269.0,338.9469,338.9469,338.3682,338.4726,6269.0
2021-06-04 13:05:00,356.91,357.06,356.9,356.98,1886.0,338.5959,338.7382,338.5864,338.6623,1886.0
2021-06-04 13:10:00,357.06,357.16,357.03,357.07,3156.0,338.7382,338.8331,338.7097,338.7477,3156.0
2021-06-04 13:15:00,357.03,357.03,356.84,356.85,3624.0,338.7097,338.7097,338.5295,338.539,3624.0
2021-06-04 13:20:00,356.81,356.84,356.46,356.46,6291.0,338.501,338.5295,338.169,338.169,6291.0
2021-06-04 13:25:00,356.47,356.58,356.26,356.26,8335.0,338.1785,338.2828,337.9792,337.9792,8335.0
2021-06-04 13:30:00,356.31,356.54,356.29,356.5,4414.0,338.0267,338.2449,338.0077,338.2069,4414.0
2021-06-04 13:35:00,356.54,356.69,356.53,356.69,1371.0,338.2449,338.3872,338.2354,338.3872,1371.0
2021-06-04 13:40:00,356.74,356.84,356.73,356.76,3713.0,338.4346,338.5295,338.4251,338.4536,3713.0
2021-06-04 13:45:00,356.69,356.69,356.35,356.35,3675.0,338.3872,338.3872,338.0646,338.0646,3675.0
2021-06-04 13:50:00,356.32,356.43,356.08,356.09,3612.0,338.0362,338.1405,337.8085,337.818,3612.0
2021-06-04 13:55:00,356.12,356.5,356.04,356.5,3935.0,337.8464,338.2069,337.7705,338.2069,3935.0
2021-06-04 14:00:00,356.49,356.54,356.35,356.52,2221.0,338.1974,338.2449,338.0646,338.2259,2221.0
2021-06-04 14:05:00,356.6,356.62,356.24,356.24,3880.0,338.3018,338.3208,337.9603,337.9603,3880.0
2021-06-04 14:10:00,356.21,356.48,356.17,356.48,2555.0,337.9318,338.1879,337.8939,338.1879,2555.0
2021-06-04 14:15:00,356.55,356.55,356.23,356.29,3369.0,338.2544,338.2544,337.9508,338.0077,3369.0
2021-06-04 14:20:00,356.33,356.59,356.16,356.35,5139.0,338.0456,338.2923,337.8844,338.0646,5139.0
2021-06-04 14:25:00,356.32,356.55,356.29,356.54,3977.0,338.0362,338.2544,338.0077,338.2449,3977.0
2021-06-04 14:30:00,356.48,356.68,356.38,356.48,5124.0,338.1879,338.3777,338.0931,338.1879,5124.0
2021-06-04 14:35:00,356.55,356.86,356.43,356.86,3166.0,338.2544,338.5484,338.1405,338.5484,3166.0
2021-06-04 14:40:00,356.77,356.89,356.77,356.84,1600.0,338.4631,338.5769,338.4631,338.5295,1600.0
2021-06-04 14:45:00,356.81,356.83,356.48,356.63,7250.0,338.501,338.52,338.1879,338.3302,7250.0
2021-06-04 14:50:00,356.63,356.63,356.37,356.44,3323.0,338.3302,338.3302,338.0836,338.15,3323.0
2021-06-04 14:55:00,356.53,356.61,356.37,356.44,7923.0,338.2354,338.3113,338.0836,338.15,7923.0
2021-06-04 15:00:00,356.44,356.5,356.16,356.3,4429.0,338.15,338.2069,337.8844,338.0172,4429.0
2021-06-04 15:05:00,356.27,356.37,356.21,356.33,3094.0,337.9887,338.0836,337.9318,338.0456,3094.0
2021-06-04 15:10:00,356.34,356.41,356.11,356.14,12670.0,338.0551,338.1215,337.8369,337.8654,12670.0
2021-06-04 15:15:00,356.07,356.35,356.04,356.3,6087.0,337.799,338.0646,337.7705,338.0172,6087.0
2021-06-04 15:20:00,356.3,356.35,356.13,356.13,8456.0,338.0172,338.0646,337.8559,337.8559,8456.0
2021-06-04 15:25:00,356.12,356.15,355.92,356.07,7598.0,337.8464,337.8749,337.6567,337.799,7598.0
2021-06-04 15:30:00,356.07,356.29,355.97,356.29,9122.0,337.799,338.0077,337.7041,338.0077,9122.0
2021-06-04 15:35:00,356.19,356.21,355.98,356.06,12959.0,337.9128,337.9318,337.7136,337.7895,12959.0
2021-06-04 15:40:00,356.13,356.45,356.12,356.36,38285.0,337.8559,338.1595,337.8464,338.0741,38285.0
2021-06-04 15:45:00,356.27,356.85,356.2,356.85,19438.0,337.9887,338.539,337.9223,338.539,19438.0
2021-06-04 15:50:00,356.95,357.15,356.81,357.07,20001.0,338.6338,338.8236,338.501,338.7477,20001.0
2021-06-04 15:55:00,357.1,357.1,356.51,356.63,47899.0,338.7761,338.7761,338.2164,338.3302,47899.0
2021-06-07 09:30:00,357.07,359.0,357.07,359.0,29221.0,338.7477,340.5786,338.7477,340.5786,29221.0
2021-06-07 09:35:00,359.04,359.64,357.92,359.54,13362.0,340.6166,341.1858,339.5541,341.0909,13362.0
2021-06-07 09:40:00,359.59,359.7,359.04,359.04,10784.0,341.1384,341.2427,340.6166,340.6166,10784.0
2021-06-07 09:45:00,358.93,358.94,358.32,358.8,6179.0,340.5122,340.5217,339.9335,340.3889,6179.0
2021-06-07 09:50:00,358.79,358.79,356.92,357.29,7520.0,340.3794,340.3794,338.6054,338.9564,7520.0
2021-06-07 09:55:00,357.6,357.7,357.14,357.26,4589.0,339.2505,339.3453,338.8141,338.9279,4589.0
2021-06-07 10:00:00,357.45,357.45,356.13,356.23,11220.0,339.1082,339.1082,337.8559,337.9508,11220.0
2021-06-07 10:05:00,356.19,356.51,355.9,356.51,8328.0,337.9128,338.2164,337.6377,338.2164,8328.0
2021-06-07 10:10:00,356.5,356.89,355.97,356.0,7698.0,338.2069,338.5769,337.7041,337.7326,7698.0
2021-06-07 10:15:00,356.37,356.86,356.23,356.29,8034.0,338.0836,338.5484,337.9508,338.0077,8034.0
2021-06-07 10:20:00,356.29,357.1,356.11,356.69,11541.0,338.0077,338.7761,337.8369,338.3872,11541.0
2021-06-07 10:25:00,356.64,356.64,356.04,356.24,5165.0,338.3397,338.3397,337.7705,337.9603,5165.0
2021-06-07 10:30:00,356.01,356.53,355.7,355.94,8438.0,337.7421,338.2354,337.448,337.6757,8438.0
2021-06-07 10:35:00,355.98,356.31,355.79,356.12,3977.0,337.7136,338.0267,337.5334,337.8464,3977.0
2021-06-07 10:40:00,356.21,356.24,355.77,355.78,3300.0,337.9318,337.9603,337.5144,337.5239,3300.0
2021-06-07 10:45:00,355.8,355.88,355.2,355.21,9355.0,337.5428,337.6187,336.9736,336.9831,9355.0
2021-06-07 10:50:00,355.28,355.65,354.61,355.65,11395.0,337.0495,337.4005,336.4139,337.4005,11395.0
2021-06-07 10:55:00,355.76,355.92,354.96,355.22,9454.0,337.5049,337.6567,336.7459,336.9926,9454.0
2021-06-07 11:00:00,355.13,355.95,355.12,355.34,10042.0,336.9072,337.6851,336.8977,337.1064,10042.0
2021-06-07 11:05:00,355.43,355.43,354.77,354.9,6268.0,337.1918,337.1918,336.5657,336.689,6268.0
2021-06-07 11:10:00,354.89,355.1,354.56,354.76,10260.0,336.6795,336.8788,336.3665,336.5562,10260.0
2021-06-07 11:15:00,354.93,355.18,354.7,354.94,13983.0,336.7175,336.9547,336.4993,336.727,13983.0
2021-06-07 11:20:00,354.99,355.0,354.52,354.62,7273.0,336.7744,336.7839,336.3285,336.4234,7273.0
2021-06-07 11:25:00,354.52,354.57,354.0,354.44,12179.0,336.3285,336.376,335.8352,336.2526,12179.0
2021-06-07 11:30:00,354.57,354.65,353.82,353.9,9513.0,336.376,336.4518,335.6644,335.7403,9513.0
2021-06-07 11:35:00,353.97,354.18,353.82,354.05,4973.0,335.8067,336.006,335.6644,335.8826,4973.0
2021-06-07 11:40:00,354.0,354.08,353.35,353.43,10709.0,335.8352,335.9111,335.2186,335.2944,10709.0
2021-06-07 11:45:00,353.45,353.59,353.34,353.44,8794.0,335.3134,335.4462,335.2091,335.3039,8794.0
2021-06-07 11:50:00,353.56,353.57,353.0,353.02,19924.0,335.4178,335.4273,334.8865,334.9055,19924.0
2021-06-07 11:55:00,353.07,353.73,352.95,353.39,38098.0,334.9529,335.5791,334.8391,335.2565,38098.0
2021-06-07 12:00:00,353.36,353.68,353.36,353.5,16209.0,335.228,335.5316,335.228,335.3609,16209.0
2021-06-07 12:05:00,353.44,353.64,353.21,353.24,13882.0,335.3039,335.4937,335.0857,335.1142,13882.0
2021-06-07 12:10:00,353.26,353.99,353.23,353.83,13803.0,335.1332,335.8257,335.1047,335.6739,13803.0
2021-06-07 12:15:00,353.74,353.74,353.18,353.48,12360.0,335.5885,335.5885,335.0573,335.3419,12360.0
2021-06-07 12:20:00,353.4,353.55,353.15,353.15,5276.0,335.266,335.4083,335.0288,335.0288,5276.0
2021-06-07 12:25:00,353.29,353.64,353.2,353.21,6226.0,335.1616,335.4937,335.0763,335.0857,6226.0
2021-06-07 12:30:00,353.21,353.45,353.05,353.44,12378.0,335.0857,335.3134,334.9339,335.3039,12378.0
2021-06-07 12:35:00,353.3,353.38,353.22,353.31,4759.0,335.1711,335.247,335.0952,335.1806,4759.0
2021-06-07 12:40:00,353.32,353.36,353.1,353.19,5428.0,335.1901,335.228,334.9814,335.0668,5428.0
2021-06-07 12:45:00,353.19,353.23,353.03,353.08,4824.0,335.0668,335.1047,334.915,334.9624,4824.0
2021-06-07 12:50:00,353.14,353.73,353.09,353.63,6538.0,335.0193,335.5791,334.9719,335.4842,6538.0
2021-06-07 12:55:00,353.66,353.9,353.5,353.57,7219.0,335.5126,335.7403,335.3609,335.4273,7219.0
2021-06-07 13:00:00,353.63,353.87,353.51,353.79,6529.0,335.4842,335.7119,335.3703,335.636,6529.0
2021-06-07 13:05:00,353.77,353.77,353.4,353.49,6800.0,335.617,335.617,335.266,335.3514,6800.0
2021-06-07 13:10:00,353.56,353.99,353.56,353.79,6375.0,335.4178,335.8257,335.4178,335.636,6375.0
2021-06-07 13:15:00,353.82,353.98,353.66,353.9,6468.0,335.6644,335.8162,335.5126,335.7403,6468.0
2021-06-07 13:20:00,353.87,354.16,353.86,354.08,7333.0,335.7119,335.987,335.7024,335.9111,7333.0
2021-06-07 13:25:00,354.15,354.43,354.0,354.43,5336.0,335.9775,336.2431,335.8352,336.2431,5336.0
2021-06-07 13:30:00,354.42,354.42,354.08,354.1,3638.0,336.2336,336.2336,335.9111,335.9301,3638.0
2021-06-07 13:35:00,354.1,354.76,354.1,354.75,4530.0,335.9301,336.5562,335.9301,336.5467,4530.0
2021-06-07 13:40:00,354.69,355.0,354.5,354.77,10104.0,336.4898,336.7839,336.3095,336.5657,10104.0
2021-06-07 13:45:00,354.79,354.95,354.64,354.64,3359.0,336.5847,336.7365,336.4424,336.4424,3359.0
2021-06-07 13:50:00,354.7,354.87,354.68,354.77,3890.0,336.4993,336.6606,336.4803,336.5657,3890.0
2021-06-07 13:55:00,354.7,354.71,354.27,354.34,6950.0,336.4993,336.5088,336.0913,336.1578,6950.0
2021-06-07 14:00:00,354.31,354.9,354.28,354.9,5007.0,336.1293,336.689,336.1008,336.689,5007.0
2021-06-07 14:05:00,354.81,355.03,354.56,354.8,6772.0,336.6036,336.8123,336.3665,336.5942,6772.0
2021-06-07 14:10:00,354.88,354.88,354.45,354.53,7092.0,336.67,336.67,336.2621,336.338,7092.0
2021-06-07 14:15:00,354.53,354.7,354.51,354.63,5560.0,336.338,336.4993,336.319,336.4329,5560.0
2021-06-07 14:20:00,354.52,354.58,354.1,354.13,5629.0,336.3285,336.3854,335.9301,335.9585,5629.0
2021-06-07 14:25:00,354.2,354.32,354.08,354.3,4764.0,336.0249,336.1388,335.9111,336.1198,4764.0
2021-06-07 14:30:00,354.32,354.32,353.8,353.81,8492.0,336.1388,336.1388,335.6455,335.655,8492.0
2021-06-07 14:35:00,353.82,354.41,353.82,354.11,6625.0,335.6644,336.2242,335.6644,335.9396,6625.0
2021-06-07 14:40:00,354.05,354.16,353.63,353.92,20924.0,335.8826,335.987,335.4842,335.7593,20924.0
2021-06-07 14:45:00,353.92,354.08,353.53,354.0,16486.0,335.7593,335.9111,335.3893,335.8352,16486.0
2021-06-07 14:50:00,354.06,354.58,354.06,354.51,4600.0,335.8921,336.3854,335.8921,336.319,4600.0
2021-06-07 14:55:00,354.51,354.66,354.33,354.33,4272.0,336.319,336.4613,336.1483,336.1483,4272.0
2021-06-07 15:00:00,354.48,354.78,354.41,354.7,3935.0,336.2906,336.5752,336.2242,336.4993,3935.0
2021-06-07 15:05:00,354.73,355.12,354.62,355.12,8377.0,336.5277,336.8977,336.4234,336.8977,8377.0
2021-06-07 15:10:00,355.15,355.26,355.07,355.16,14584.0,336.9262,337.0305,336.8503,336.9357,14584.0
2021-06-07 15:15:00,355.22,355.49,355.13,355.46,11039.0,336.9926,337.2487,336.9072,337.2203,11039.0
2021-06-07 15:20:00,355.45,355.74,355.4,355.45,11118.0,337.2108,337.4859,337.1634,337.2108,11118.0
2021-06-07 15:25:00,355.47,355.68,355.39,355.65,6951.0,337.2298,337.429,337.1539,337.4005,6951.0
2021-06-07 15:30:00,355.58,355.6,355.34,355.4,6944.0,337.3341,337.3531,337.1064,337.1634,6944.0
2021-06-07 15:35:00,355.46,355.54,355.27,355.34,23565.0,337.2203,337.2962,337.04,337.1064,23565.0
2021-06-07 15:40:00,355.36,355.37,355.06,355.13,10705.0,337.1254,337.1349,336.8408,336.9072,10705.0
2021-06-07 15:45:00,355.12,355.16,354.84,355.05,19018.0,336.8977,336.9357,336.6321,336.8313,19018.0
2021-06-07 15:50:00,354.96,355.31,354.93,355.28,21515.0,336.7459,337.078,336.7175,337.0495,21515.0
2021-06-07 15:55:00,355.29,355.73,355.09,355.48,74339.0,337.059,337.4764,336.8693,337.2393,74339.0
2021-06-08 09:30:00,356.92,356.92,354.39,354.39,45814.0,338.6054,338.6054,336.2052,336.2052,45814.0
2021-06-08 09:35:00,354.39,354.6,352.73,353.04,23057.0,336.2052,336.4044,334.6304,334.9245,23057.0
2021-06-08 09:40:00,352.9,353.6,352.55,353.59,12158.0,334.7916,335.4557,334.4596,335.4462,12158.0
2021-06-08 09:45:00,353.38,353.93,352.8,353.3,23173.0,335.247,335.7688,334.6968,335.1711,23173.0
2021-06-08 09:50:00,353.13,353.47,352.42,353.04,26551.0,335.0098,335.3324,334.3363,334.9245,26551.0
2021-06-08 09:55:00,353.07,353.68,352.92,353.68,16959.0,334.9529,335.5316,334.8106,335.5316,16959.0
2021-06-08 10:00:00,353.76,353.8,353.01,353.46,11265.0,335.6075,335.6455,334.896,335.3229,11265.0
2021-06-08 10:05:00,353.2,353.42,352.81,353.38,16501.0,335.0763,335.285,334.7063,335.247,16501.0
2021-06-08 10:10:00,353.39,354.05,353.22,353.77,21480.0,335.2565,335.8826,335.0952,335.617,21480.0
2021-06-08 10:15:00,353.77,353.9,353.4,353.41,11608.0,335.617,335.7403,335.266,335.2755,11608.0
2021-06-08 10:20:00,353.55,354.32,353.53,353.88,17666.0,335.4083,336.1388,335.3893,335.7214,17666.0
2021-06-08 10:25:00,353.94,354.34,353.62,354.27,18132.0,335.7783,336.1578,335.4747,336.0913,18132.0
2021-06-08 10:30:00,354.34,355.18,354.29,355.18,16475.0,336.1578,336.9547,336.1103,336.9547,16475.0
2021-06-08 10:35:00,355.19,356.29,355.19,356.04,17413.0,336.9641,338.0077,336.9641,337.7705,17413.0
2021-06-08 10:40:00,356.14,356.29,355.76,356.0,11497.0,337.8654,338.0077,337.5049,337.7326,11497.0
2021-06-08 10:45:00,356.1,356.33,355.43,355.6,10681.0,337.8274,338.0456,337.1918,337.3531,10681.0
2021-06-08 10:50:00,355.68,356.5,355.61,356.5,12403.0,337.429,338.2069,337.3626,338.2069,12403.0
2021-06-08 10:55:00,356.48,356.97,356.29,356.72,16197.0,338.1879,338.6528,338.0077,338.4156,16197.0
2021-06-08 11:00:00,356.71,357.12,356.38,356.5,9686.0,338.4061,338.7951,338.0931,338.2069,9686.0
2021-06-08 11:05:00,356.63,356.88,356.42,356.56,7730.0,338.3302,338.5674,338.131,338.2638,7730.0
2021-06-08 11:10:00,356.51,356.51,355.46,355.46,10142.0,338.2164,338.2164,337.2203,337.2203,10142.0
2021-06-08 11:15:00,355.43,355.85,355.15,355.15,8336.0,337.1918,337.5903,336.9262,336.9262,8336.0
2021-06-08 11:20:00,355.03,355.32,354.57,354.98,10907.0,336.8123,337.0875,336.376,336.7649,10907.0
2021-06-08 11:25:00,355.08,355.36,354.87,355.35,10682.0,336.8598,337.1254,336.6606,337.1159,10682.0
2021-06-08 11:30:00,355.21,355.93,355.21,355.93,5237.0,336.9831,337.6662,336.9831,337.6662,5237.0
2021-06-08 11:35:00,355.78,356.12,355.57,356.05,6114.0,337.5239,337.8464,337.3246,337.78,6114.0
2021-06-08 11:40:00,356.1,356.56,355.97,356.44,6752.0,337.8274,338.2638,337.7041,338.15,6752.0
2021-06-08 11:45:00,356.56,357.0,356.56,356.85,7822.0,338.2638,338.6813,338.2638,338.539,7822.0
2021-06-08 11:50:00,356.83,357.39,356.76,357.14,11413.0,338.52,339.0512,338.4536,338.8141,11413.0
2021-06-08 11:55:00,357.09,357.81,357.09,357.62,10609.0,338.7666,339.4497,338.7666,339.2694,10609.0
2021-06-08 12:00:00,357.66,357.78,357.5,357.5,4706.0,339.3074,339.4212,339.1556,339.1556,4706.0
2021-06-08 12:05:00,357.47,357.56,357.16,357.54,10440.0,339.1271,339.2125,338.8331,339.1936,10440.0
2021-06-08 12:10:00,357.56,358.24,357.43,358.14,15783.0,339.2125,339.8576,339.0892,339.7628,15783.0
2021-06-08 12:15:00,358.12,358.22,357.66,357.73,10755.0,339.7438,339.8387,339.3074,339.3738,10755.0
2021-06-08 12:20:00,357.65,357.82,357.5,357.64,4595.0,339.2979,339.4592,339.1556,339.2884,4595.0
2021-06-08 12:25:00,357.58,358.44,357.58,358.17,8193.0,339.2315,340.0474,339.2315,339.7912,8193.0
2021-06-08 12:30:00,358.11,358.15,357.62,357.68,3197.0,339.7343,339.7723,339.2694,339.3264,3197.0
2021-06-08 12:35:00,357.69,357.69,357.26,357.26,12900.0,339.3359,339.3359,338.9279,338.9279,12900.0
2021-06-08 12:40:00,357.27,357.65,356.99,357.6,6670.0,338.9374,339.2979,338.6718,339.2505,6670.0
2021-06-08 12:45:00,357.57,357.76,357.1,357.76,7443.0,339.222,339.4023,338.7761,339.4023,7443.0
2021-06-08 12:50:00,357.87,357.89,357.23,357.38,7741.0,339.5066,339.5256,338.8995,339.0418,7741.0
2021-06-08 12:55:00,357.49,357.79,357.45,357.79,8607.0,339.1461,339.4307,339.1082,339.4307,8607.0
2021-06-08 13:00:00,357.76,358.12,357.73,357.95,5942.0,339.4023,339.7438,339.3738,339.5825,5942.0
2021-06-08 13:05:00,357.91,358.35,357.88,358.33,6247.0,339.5446,339.962,339.5161,339.943,6247.0
2021-06-08 13:10:00,358.26,358.72,358.17,358.29,6959.0,339.8766,340.313,339.7912,339.9051,6959.0
2021-06-08 13:15:00,358.31,358.49,358.21,358.32,5838.0,339.924,340.0948,339.8292,339.9335,5838.0
2021-06-08 13:20:00,358.37,358.66,358.36,358.46,5572.0,339.981,340.2561,339.9715,340.0663,5572.0
2021-06-08 13:25:00,358.52,358.52,358.13,358.17,6682.0,340.1233,340.1233,339.7533,339.7912,6682.0
2021-06-08 13:30:00,358.27,358.83,358.22,358.55,8160.0,339.8861,340.4174,339.8387,340.1517,8160.0
2021-06-08 13:35:00,358.54,358.78,358.47,358.56,3639.0,340.1422,340.3699,340.0758,340.1612,3639.0
2021-06-08 13:40:00,358.47,358.82,358.46,358.65,4215.0,340.0758,340.4079,340.0663,340.2466,4215.0
2021-06-08 13:45:00,358.53,358.54,357.96,358.3,5602.0,340.1328,340.1422,339.592,339.9146,5602.0
2021-06-08 13:50:00,358.39,358.52,358.26,358.35,9430.0,339.9999,340.1233,339.8766,339.962,9430.0
2021-06-08 13:55:00,358.34,358.84,358.27,358.6,10475.0,339.9525,340.4268,339.8861,340.1992,10475.0
2021-06-08 14:00:00,358.54,358.99,358.5,358.92,6108.0,340.1422,340.5691,340.1043,340.5027,6108.0
2021-06-08 14:05:00,359.0,359.28,358.98,359.25,14527.0,340.5786,340.8443,340.5597,340.8158,14527.0
2021-06-08 14:10:00,359.16,359.47,359.0,359.19,12709.0,340.7304,341.0245,340.5786,340.7589,12709.0
2021-06-08 14:15:00,359.17,359.17,358.51,358.64,4386.0,340.7399,340.7399,340.1138,340.2371,4386.0
2021-06-08 14:20:00,358.68,359.02,358.6,358.9,4952.0,340.2751,340.5976,340.1992,340.4838,4952.0
2021-06-08 14:25:00,358.98,359.03,358.62,358.62,4514.0,340.5597,340.6071,340.2181,340.2181,4514.0
2021-06-08 14:30:00,358.52,358.62,358.16,358.26,3076.0,340.1233,340.2181,339.7817,339.8766,3076.0
2021-06-08 14:35:00,358.24,358.3,357.95,358.2,6002.0,339.8576,339.9146,339.5825,339.8197,6002.0
2021-06-08 14:40:00,358.16,358.29,358.02,358.02,3183.0,339.7817,339.9051,339.6489,339.6489,3183.0
2021-06-08 14:45:00,357.96,357.99,357.68,357.78,4812.0,339.592,339.6205,339.3264,339.4212,4812.0
2021-06-08 14:50:00,357.82,358.01,357.81,357.85,6928.0,339.4592,339.6394,339.4497,339.4876,6928.0
2021-06-08 14:55:00,357.87,358.01,357.64,357.69,3757.0,339.5066,339.6394,339.2884,339.3359,3757.0
2021-06-08 15:00:00,357.77,357.8,357.6,357.6,6320.0,339.4118,339.4402,339.2505,339.2505,6320.0
2021-06-08 15:05:00,357.55,357.55,357.22,357.35,5167.0,339.203,339.203,338.89,339.0133,5167.0
2021-06-08 15:10:00,357.39,357.65,357.3,357.48,5153.0,339.0512,339.2979,338.9659,339.1366,5153.0
2021-06-08 15:15:00,357.4,357.46,357.3,357.46,5168.0,339.0607,339.1177,338.9659,339.1177,5168.0
2021-06-08 15:20:00,357.51,357.63,357.47,357.52,4134.0,339.1651,339.2789,339.1271,339.1746,4134.0
2021-06-08 15:25:00,357.54,357.68,357.44,357.44,5594.0,339.1936,339.3264,339.0987,339.0987,5594.0
2021-06-08 15:30:00,357.44,357.44,357.18,357.26,4817.0,339.0987,339.0987,338.852,338.9279,4817.0
2021-06-08 15:35:00,357.21,357.38,357.04,357.28,7728.0,338.8805,339.0418,338.7192,338.9469,7728.0
2021-06-08 15:40:00,357.36,357.36,356.82,356.86,12122.0,339.0228,339.0228,338.5105,338.5484,12122.0
2021-06-08 15:45:00,356.82,356.82,356.5,356.5,12329.0,338.5105,338.5105,338.2069,338.2069,12329.0
2021-06-08 15:50:00,356.55,357.26,356.4,357.12,24173.0,338.2544,338.9279,338.112,338.7951,24173.0
2021-06-08 15:55:00,357.13,357.2,356.55,356.55,37004.0,338.8046,338.871,338.2544,338.2544,37004.0
2021-06-09 09:30:00,355.77,355.91,354.58,354.95,27471.0,337.5144,337.6472,336.3854,336.7365,27471.0
2021-06-09 09:35:00,355.05,355.05,354.0,354.05,9840.0,336.8313,336.8313,335.8352,335.8826,9840.0
2021-06-09 09:40:00,354.04,354.18,353.63,354.04,8480.0,335.8731,336.006,335.4842,335.8731,8480.0
2021-06-09 09:45:00,353.88,353.89,352.84,353.18,17187.0,335.7214,335.7308,334.7347,335.0573,17187.0
2021-06-09 09:50:00,353.44,353.85,353.39,353.84,6269.0,335.3039,335.6929,335.2565,335.6834,6269.0
2021-06-09 09:55:00,353.75,354.0,353.17,353.74,11107.0,335.598,335.8352,335.0478,335.5885,11107.0
2021-06-09 10:00:00,353.86,354.39,353.52,353.59,11244.0,335.7024,336.2052,335.3798,335.4462,11244.0
2021-06-09 10:05:00,353.51,353.84,353.12,353.12,14672.0,335.3703,335.6834,335.0004,335.0004,14672.0
2021-06-09 10:10:00,353.25,353.87,353.15,353.87,10063.0,335.1237,335.7119,335.0288,335.7119,10063.0
2021-06-09 10:15:00,353.83,353.97,353.45,353.69,6781.0,335.6739,335.8067,335.3134,335.5411,6781.0
2021-06-09 10:20:00,353.77,353.77,353.27,353.3,5568.0,335.617,335.617,335.1427,335.1711,5568.0
2021-06-09 10:25:00,353.33,353.71,353.13,353.36,33114.0,335.1996,335.5601,335.0098,335.228,33114.0
2021-06-09 10:30:00,353.45,353.56,352.96,353.22,12460.0,335.3134,335.4178,334.8486,335.0952,12460.0
2021-06-09 10:35:00,353.38,353.55,353.06,353.37,8969.0,335.247,335.4083,334.9434,335.2375,8969.0
2021-06-09 10:40:00,353.49,353.53,352.97,353.02,12274.0,335.3514,335.3893,334.8581,334.9055,12274.0
2021-06-09 10:45:00,353.07,354.38,353.07,353.7,20025.0,334.9529,336.1957,334.9529,335.5506,20025.0
2021-06-09 10:50:00,353.75,353.77,353.15,353.15,6511.0,335.598,335.617,335.0288,335.0288,6511.0
2021-06-09 10:55:00,353.05,353.13,352.7,353.02,13882.0,334.9339,335.0098,334.6019,334.9055,13882.0
2021-06-09 11:00:00,352.97,353.27,352.52,352.52,5823.0,334.8581,335.1427,334.4311,334.4311,5823.0
2021-06-09 11:05:00,352.44,352.7,352.18,352.51,6180.0,334.3552,334.6019,334.1086,334.4217,6180.0
2021-06-09 11:10:00,352.43,352.77,352.42,352.42,6529.0,334.3458,334.6683,334.3363,334.3363,6529.0
2021-06-09 11:15:00,352.4,352.86,352.4,352.63,7229.0,334.3173,334.7537,334.3173,334.5355,7229.0
2021-06-09 11:20:00,352.64,352.82,352.57,352.66,4056.0,334.545,334.7158,334.4786,334.564,4056.0
2021-06-09 11:25:00,352.69,353.14,352.64,353.04,5893.0,334.5924,335.0193,334.545,334.9245,5893.0
2021-06-09 11:30:00,352.92,352.96,352.37,352.63,7237.0,334.8106,334.8486,334.2888,334.5355,7237.0
2021-06-09 11:35:00,352.56,352.74,352.42,352.64,3334.0,334.4691,334.6399,334.3363,334.545,3334.0
2021-06-09 11:40:00,352.65,352.69,352.26,352.34,6932.0,334.5545,334.5924,334.1845,334.2604,6932.0
2021-06-09 11:45:00,352.39,352.64,352.23,352.24,10089.0,334.3078,334.545,334.156,334.1655,10089.0
2021-06-09 11:50:00,352.2,352.22,351.83,351.95,38502.0,334.1276,334.1465,333.7766,333.8904,38502.0
2021-06-09 11:55:00,351.94,351.95,351.5,351.66,9856.0,333.8809,333.8904,333.4635,333.6153,9856.0
2021-06-09 12:00:00,351.7,351.78,351.19,351.24,12486.0,333.6532,333.7291,333.1694,333.2168,12486.0
2021-06-09 12:05:00,351.25,351.32,350.96,350.96,9234.0,333.2263,333.2927,332.9512,332.9512,9234.0
2021-06-09 12:10:00,351.0,351.09,350.4,350.49,12759.0,332.9891,333.0745,332.4199,332.5053,12759.0
2021-06-09 12:15:00,350.46,350.52,349.67,349.99,28664.0,332.4768,332.5338,331.7274,332.031,28664.0
2021-06-09 12:20:00,350.03,350.48,349.92,350.18,8089.0,332.0689,332.4958,331.9646,332.2112,8089.0
2021-06-09 12:25:00,350.22,350.24,349.98,350.19,9445.0,332.2492,332.2681,332.0215,332.2207,9445.0
2021-06-09 12:30:00,350.18,350.18,349.69,349.82,8639.0,332.2112,332.2112,331.7464,331.8697,8639.0
2021-06-09 12:35:00,349.83,349.91,349.59,349.61,8260.0,331.8792,331.9551,331.6515,331.6705,8260.0
2021-06-09 12:40:00,349.67,350.07,349.61,349.91,8232.0,331.7274,332.1069,331.6705,331.9551,8232.0
2021-06-09 12:45:00,349.93,350.17,349.88,350.02,11327.0,331.974,332.2017,331.9266,332.0594,11327.0
2021-06-09 12:50:00,350.03,350.7,350.01,350.48,7452.0,332.0689,332.7045,332.0499,332.4958,7452.0
2021-06-09 12:55:00,350.56,350.87,350.52,350.79,6279.0,332.5717,332.8658,332.5338,332.7899,6279.0
2021-06-09 13:00:00,350.73,350.96,350.58,350.96,4706.0,332.733,332.9512,332.5907,332.9512,4706.0
2021-06-09 13:05:00,350.93,351.05,350.81,350.86,6180.0,332.9227,333.0366,332.8089,332.8563,6180.0
2021-06-09 13:10:00,350.82,350.86,350.27,350.38,11017.0,332.8184,332.8563,332.2966,332.401,11017.0
2021-06-09 13:15:00,350.18,350.57,350.18,350.5,10337.0,332.2112,332.5812,332.2112,332.5148,10337.0
2021-06-09 13:20:00,350.51,350.75,350.23,350.24,16949.0,332.5243,332.752,332.2587,332.2681,16949.0
2021-06-09 13:25:00,350.25,350.49,350.0,350.47,8763.0,332.2776,332.5053,332.0405,332.4863,8763.0
2021-06-09 13:30:00,350.36,350.62,350.36,350.52,6924.0,332.382,332.6286,332.382,332.5338,6924.0
2021-06-09 13:35:00,350.41,350.58,350.21,350.22,4515.0,332.4294,332.5907,332.2397,332.2492,4515.0
2021-06-09 13:40:00,350.2,350.32,350.09,350.28,5375.0,332.2302,332.344,332.1258,332.3061,5375.0
2021-06-09 13:45:00,350.22,350.42,350.11,350.16,7729.0,332.2492,332.4389,332.1448,332.1922,7729.0
2021-06-09 13:50:00,350.25,350.37,350.13,350.33,7064.0,332.2776,332.3915,332.1638,332.3535,7064.0
2021-06-09 13:55:00,350.27,350.34,350.03,350.12,4406.0,332.2966,332.363,332.0689,332.1543,4406.0
2021-06-09 14:00:00,350.12,350.36,350.11,350.21,6664.0,332.1543,332.382,332.1448,332.2397,6664.0
2021-06-09 14:05:00,350.29,350.3,349.92,350.05,18248.0,332.3156,332.3251,331.9646,332.0879,18248.0
2021-06-09 14:10:00,350.05,350.22,350.01,350.16,7212.0,332.0879,332.2492,332.0499,332.1922,7212.0
2021-06-09 14:15:00,350.08,350.18,349.99,350.13,19496.0,332.1163,332.2112,332.031,332.1638,19496.0
2021-06-09 14:20:00,350.05,350.45,350.02,350.17,15318.0,332.0879,332.4674,332.0594,332.2017,15318.0
2021-06-09 14:25:00,350.22,350.46,350.22,350.43,6502.0,332.2492,332.4768,332.2492,332.4484,6502.0
2021-06-09 14:30:00,350.42,350.71,350.3,350.37,10543.0,332.4389,332.714,332.3251,332.3915,10543.0
2021-06-09 14:35:00,350.37,350.54,350.24,350.25,16706.0,332.3915,332.5527,332.2681,332.2776,16706.0
2021-06-09 14:40:00,350.2,350.42,350.08,350.39,24251.0,332.2302,332.4389,332.1163,332.4104,24251.0
2021-06-09 14:45:00,350.41,350.41,350.09,350.21,10882.0,332.4294,332.4294,332.1258,332.2397,10882.0
2021-06-09 14:50:00,350.27,350.34,350.12,350.3,8619.0,332.2966,332.363,332.1543,332.3251,8619.0
2021-06-09 14:55:00,350.31,350.33,350.13,350.28,11813.0,332.3345,332.3535,332.1638,332.3061,11813.0
2021-06-09 15:00:00,350.21,350.22,350.0,350.05,28825.0,332.2397,332.2492,332.0405,332.0879,28825.0
2021-06-09 15:05:00,350.02,350.09,349.7,349.7,24412.0,332.0594,332.1258,331.7558,331.7558,24412.0
2021-06-09 15:10:00,349.79,350.03,349.65,349.82,15396.0,331.8412,332.0689,331.7084,331.8697,15396.0
2021-06-09 15:15:00,349.83,349.95,349.7,349.75,13037.0,331.8792,331.993,331.7558,331.8033,13037.0
2021-06-09 15:20:00,349.82,349.88,349.63,349.68,20176.0,331.8697,331.9266,331.6894,331.7369,20176.0
2021-06-09 15:25:00,349.63,349.81,349.57,349.57,22613.0,331.6894,331.8602,331.6325,331.6325,22613.0
2021-06-09 15:30:00,349.55,349.96,349.21,349.87,37639.0,331.6135,332.0025,331.291,331.9171,37639.0
2021-06-09 15:35:00,349.85,350.09,349.85,350.03,23692.0,331.8981,332.1258,331.8981,332.0689,23692.0
2021-06-09 15:40:00,350.0,350.18,349.91,349.95,14328.0,332.0405,332.2112,331.9551,331.993,14328.0
2021-06-09 15:45:00,349.91,350.21,349.77,350.17,23712.0,331.9551,332.2397,331.8223,332.2017,23712.0
2021-06-09 15:50:00,350.16,350.23,349.48,350.02,47389.0,332.1922,332.2587,331.5471,332.0594,47389.0
2021-06-09 15:55:00,350.0,350.21,349.29,349.61,112341.0,332.0405,332.2397,331.3669,331.6705,112341.0
2021-06-10 09:30:00,351.88,353.89,351.1,353.68,36270.0,333.824,335.7308,333.084,335.5316,36270.0
2021-06-10 09:35:00,353.3,354.4,352.99,353.83,14090.0,335.1711,336.2147,334.877,335.6739,14090.0
2021-06-10 09:40:00,353.53,354.03,352.01,352.44,15495.0,335.3893,335.8637,333.9473,334.3552,15495.0
2021-06-10 09:45:00,352.72,353.11,352.07,352.22,10704.0,334.6209,334.9909,334.0042,334.1465,10704.0
2021-06-10 09:50:00,352.14,353.26,352.14,352.55,8186.0,334.0706,335.1332,334.0706,334.4596,8186.0
2021-06-10 09:55:00,352.51,352.86,351.96,352.74,10491.0,334.4217,334.7537,333.8999,334.6399,10491.0
2021-06-10 10:00:00,352.79,353.05,352.03,352.35,9208.0,334.6873,334.9339,333.9663,334.2699,9208.0
2021-06-10 10:05:00,352.35,352.35,350.68,350.9,7063.0,334.2699,334.2699,332.6856,332.8943,7063.0
2021-06-10 10:10:00,350.86,350.87,350.1,350.3,8640.0,332.8563,332.8658,332.1353,332.3251,8640.0
2021-06-10 10:15:00,350.3,350.56,350.04,350.2,5200.0,332.3251,332.5717,332.0784,332.2302,5200.0
2021-06-10 10:20:00,350.05,350.24,349.57,349.86,18076.0,332.0879,332.2681,331.6325,331.9076,18076.0
2021-06-10 10:25:00,349.82,350.37,349.76,349.87,7393.0,331.8697,332.3915,331.8128,331.9171,7393.0
2021-06-10 10:30:00,349.91,350.39,349.67,350.19,5306.0,331.9551,332.4104,331.7274,332.2207,5306.0
2021-06-10 10:35:00,350.16,350.28,349.42,349.42,6131.0,332.1922,332.3061,331.4902,331.4902,6131.0
2021-06-10 10:40:00,349.47,349.99,349.34,349.76,21871.0,331.5376,332.031,331.4143,331.8128,21871.0
2021-06-10 10:45:00,349.83,350.17,349.39,349.4,22312.0,331.8792,332.2017,331.4618,331.4712,22312.0
2021-06-10 10:50:00,349.49,349.7,348.75,348.75,20423.0,331.5566,331.7558,330.8546,330.8546,20423.0
2021-06-10 10:55:00,348.78,349.17,348.69,348.92,13118.0,330.8831,331.253,330.7977,331.0159,13118.0
2021-06-10 11:00:00,348.99,349.32,348.83,349.06,10346.0,331.0823,331.3953,330.9305,331.1487,10346.0
2021-06-10 11:05:00,348.97,349.02,348.64,348.89,9348.0,331.0633,331.1107,330.7502,330.9874,9348.0
2021-06-10 11:10:00,348.75,348.76,347.48,347.63,19996.0,330.8546,330.8641,329.6498,329.7921,19996.0
2021-06-10 11:15:00,347.57,348.4,347.57,348.28,10702.0,329.7351,330.5226,329.7351,330.4087,10702.0
2021-06-10 11:20:00,348.28,348.43,348.12,348.22,8857.0,330.4087,330.551,330.2569,330.3518,8857.0
2021-06-10 11:25:00,348.11,348.42,348.02,348.38,3897.0,330.2474,330.5415,330.1621,330.5036,3897.0
2021-06-10 11:30:00,348.4,348.42,347.72,347.76,7781.0,330.5226,330.5415,329.8774,329.9154,7781.0
2021-06-10 11:35:00,347.81,347.92,347.5,347.53,3238.0,329.9628,330.0672,329.6687,329.6972,3238.0
2021-06-10 11:40:00,347.6,347.73,346.53,347.03,17185.0,329.7636,329.8869,328.7485,329.2229,17185.0
2021-06-10 11:45:00,346.99,347.08,346.77,346.91,7838.0,329.1849,329.2703,328.9762,329.109,7838.0
2021-06-10 11:50:00,346.93,347.11,346.73,346.76,6707.0,329.128,329.2987,328.9382,328.9667,6707.0
2021-06-10 11:55:00,346.75,346.98,346.7,346.8,3700.0,328.9572,329.1754,328.9098,329.0047,3700.0
2021-06-10 12:00:00,346.88,347.76,346.88,347.32,18577.0,329.0805,329.9154,329.0805,329.498,18577.0
2021-06-10 12:05:00,347.38,347.38,346.73,347.06,9386.0,329.5549,329.5549,328.9382,329.2513,9386.0
2021-06-10 12:10:00,347.0,347.26,346.62,346.75,10110.0,329.1944,329.4411,328.8339,328.9572,10110.0
2021-06-10 12:15:00,346.71,346.92,346.44,346.44,9035.0,328.9193,329.1185,328.6631,328.6631,9035.0
2021-06-10 12:20:00,346.5,346.95,346.31,346.69,14253.0,328.72,329.147,328.5398,328.9003,14253.0
2021-06-10 12:25:00,346.81,346.92,346.62,346.62,5121.0,329.0141,329.1185,328.8339,328.8339,5121.0
2021-06-10 12:30:00,346.67,346.94,346.53,346.88,8930.0,328.8813,329.1375,328.7485,329.0805,8930.0
2021-06-10 12:35:00,346.88,347.34,346.88,347.34,6407.0,329.0805,329.5169,329.0805,329.5169,6407.0
2021-06-10 12:40:00,347.33,347.33,346.87,347.18,4766.0,329.5075,329.5075,329.0711,329.3652,4766.0
2021-06-10 12:45:00,347.13,347.13,346.55,346.7,10640.0,329.3177,329.3177,328.7675,328.9098,10640.0
2021-06-10 12:50:00,346.7,346.76,346.26,346.35,10146.0,328.9098,328.9667,328.4924,328.5777,10146.0
2021-06-10 12:55:00,346.44,346.49,346.1,346.29,7185.0,328.6631,328.7106,328.3406,328.5208,7185.0
2021-06-10 13:00:00,346.19,346.32,345.91,345.93,14052.0,328.426,328.5493,328.1603,328.1793,14052.0
2021-06-10 13:05:00,345.95,346.08,345.57,345.91,15994.0,328.1983,328.3216,327.8378,328.1603,15994.0
2021-06-10 13:10:00,345.79,345.95,345.59,345.75,4093.0,328.0465,328.1983,327.8567,328.0085,4093.0
2021-06-10 13:15:00,345.71,346.13,345.71,346.09,7112.0,327.9706,328.369,327.9706,328.3311,7112.0
2021-06-10 13:20:00,346.12,346.27,345.86,345.86,7077.0,328.3595,328.5019,328.1129,328.1129,7077.0
2021-06-10 13:25:00,345.85,346.06,345.5,345.76,5213.0,328.1034,328.3026,327.7714,328.018,5213.0
2021-06-10 13:30:00,345.8,345.8,345.5,345.61,3971.0,328.056,328.056,327.7714,327.8757,3971.0
2021-06-10 13:35:00,345.56,345.63,345.44,345.61,6686.0,327.8283,327.8947,327.7144,327.8757,6686.0
2021-06-10 13:40:00,345.61,345.66,345.1,345.22,10252.0,327.8757,327.9232,327.3919,327.5057,10252.0
2021-06-10 13:45:00,345.34,345.34,344.62,344.73,12487.0,327.6196,327.6196,326.9365,327.0409,12487.0
2021-06-10 13:50:00,344.77,344.88,344.39,344.47,15013.0,327.0788,327.1832,326.7183,326.7942,15013.0
2021-06-10 13:55:00,344.42,344.49,343.78,344.06,17427.0,326.7468,326.8132,326.1396,326.4053,17427.0
2021-06-10 14:00:00,344.14,344.18,343.79,344.07,48671.0,326.4811,326.5191,326.1491,326.4147,48671.0
2021-06-10 14:05:00,343.99,344.08,343.68,344.08,19717.0,326.3388,326.4242,326.0448,326.4242,19717.0
2021-06-10 14:10:00,343.99,344.28,343.48,343.52,8605.0,326.3388,326.614,325.855,325.893,8605.0
2021-06-10 14:15:00,343.59,343.84,343.42,343.63,7600.0,325.9594,326.1965,325.7981,325.9973,7600.0
2021-06-10 14:20:00,343.75,343.81,343.29,343.29,11285.0,326.1112,326.1681,325.6748,325.6748,11285.0
2021-06-10 14:25:00,343.4,343.53,343.05,343.29,15812.0,325.7791,325.9024,325.4471,325.6748,15812.0
2021-06-10 14:30:00,343.22,343.4,343.07,343.28,15677.0,325.6084,325.7791,325.4661,325.6653,15677.0
2021-06-10 14:35:00,343.33,343.34,342.85,342.93,14891.0,325.7127,325.7222,325.2573,325.3332,14891.0
2021-06-10 14:40:00,342.93,343.23,342.68,342.84,16649.0,325.3332,325.6178,325.0961,325.2479,16649.0
2021-06-10 14:45:00,342.77,343.0,342.57,342.82,12823.0,325.1814,325.3996,324.9917,325.2289,12823.0
2021-06-10 14:50:00,342.83,342.98,342.36,342.4,19038.0,325.2384,325.3807,324.7925,324.8304,19038.0
2021-06-10 14:55:00,342.4,342.43,342.08,342.2,13021.0,324.8304,324.8589,324.5269,324.6407,13021.0
2021-06-10 15:00:00,342.08,342.35,342.08,342.14,12099.0,324.5269,324.783,324.5269,324.5838,12099.0
2021-06-10 15:05:00,342.17,342.2,341.86,341.88,19511.0,324.6122,324.6407,324.3181,324.3371,19511.0
2021-06-10 15:10:00,341.88,342.02,341.25,341.41,53855.0,324.3371,324.4699,323.7394,323.8912,53855.0
2021-06-10 15:15:00,341.46,341.6,341.25,341.43,61721.0,323.9387,324.0715,323.7394,323.9102,61721.0
2021-06-10 15:20:00,341.38,341.85,341.3,341.79,56981.0,323.8628,324.3087,323.7869,324.2517,56981.0
2021-06-10 15:25:00,341.75,342.17,341.5,341.5,26452.0,324.2138,324.6122,323.9766,323.9766,26452.0
2021-06-10 15:30:00,341.49,341.99,341.36,341.83,31167.0,323.9671,324.4415,323.8438,324.2897,31167.0
2021-06-10 15:35:00,341.89,342.73,341.72,342.36,23171.0,324.3466,325.1435,324.1853,324.7925,23171.0
2021-06-10 15:40:00,342.4,342.4,341.76,342.03,28815.0,324.8304,324.8304,324.2233,324.4794,28815.0
2021-06-10 15:45:00,342.03,342.08,341.25,341.25,31879.0,324.4794,324.5269,323.7394,323.7394,31879.0
2021-06-10 15:50:00,341.37,341.73,341.1,341.11,43917.0,323.8533,324.1948,323.5971,323.6066,43917.0
2021-06-10 15:55:00,341.08,341.53,340.77,341.53,108676.0,323.5782,324.0051,323.2841,324.0051,108676.0
2021-06-11 09:30:00,345.38,346.35,344.39,346.09,53947.0,327.6575,328.5777,326.7183,328.3311,53947.0
2021-06-11 09:35:00,345.96,346.5,344.85,345.41,22990.0,328.2078,328.72,327.1547,327.686,22990.0
2021-06-11 09:40:00,345.76,345.76,343.28,343.77,13796.0,328.018,328.018,325.6653,326.1301,13796.0
2021-06-11 09:45:00,344.07,344.41,343.23,343.3,14810.0,326.4147,326.7373,325.6178,325.6842,14810.0
2021-06-11 09:50:00,343.16,343.18,342.03,342.57,33531.0,325.5514,325.5704,324.4794,324.9917,33531.0
2021-06-11 09:55:00,342.44,343.16,341.55,341.84,26646.0,324.8684,325.5514,324.024,324.2992,26646.0
2021-06-11 10:00:00,342.17,342.47,341.14,341.99,26842.0,324.6122,324.8968,323.6351,324.4415,26842.0
2021-06-11 10:05:00,341.99,342.08,341.2,341.62,27021.0,324.4415,324.5269,323.692,324.0905,27021.0
2021-06-11 10:10:00,341.85,341.93,341.45,341.79,20278.0,324.3087,324.3845,323.9292,324.2517,20278.0
2021-06-11 10:15:00,341.67,342.46,341.51,342.0,11260.0,324.1379,324.8874,323.9861,324.451,11260.0
2021-06-11 10:20:00,341.95,341.95,341.27,341.57,15340.0,324.4035,324.4035,323.7584,324.043,15340.0
2021-06-11 10:25:00,341.66,341.82,341.4,341.65,9740.0,324.1284,324.2802,323.8817,324.1189,9740.0
2021-06-11 10:30:00,341.61,342.27,341.4,341.44,12362.0,324.081,324.7071,323.8817,323.9197,12362.0
2021-06-11 10:35:00,341.5,341.77,341.03,341.03,18373.0,323.9766,324.2328,323.5307,323.5307,18373.0
2021-06-11 10:40:00,341.07,341.65,341.07,341.3,12088.0,323.5687,324.1189,323.5687,323.7869,12088.0
2021-06-11 10:45:00,341.25,341.69,340.69,341.14,18717.0,323.7394,324.1569,323.2082,323.6351,18717.0
2021-06-11 10:50:00,341.18,341.18,340.44,340.44,29708.0,323.673,323.673,322.971,322.971,29708.0
2021-06-11 10:55:00,340.42,340.62,340.11,340.18,28132.0,322.952,323.1418,322.6579,322.7243,28132.0
2021-06-11 11:00:00,340.1,340.29,340.02,340.23,11011.0,322.6485,322.8287,322.5726,322.7718,11011.0
2021-06-11 11:05:00,340.23,340.51,340.12,340.46,10410.0,322.7718,323.0374,322.6674,322.99,10410.0
2021-06-11 11:10:00,340.46,340.57,340.08,340.52,15808.0,322.99,323.0943,322.6295,323.0469,15808.0
2021-06-11 11:15:00,340.57,340.87,340.23,340.24,13476.0,323.0943,323.3789,322.7718,322.7813,13476.0
2021-06-11 11:20:00,340.29,340.52,340.21,340.37,11555.0,322.8287,323.0469,322.7528,322.9046,11555.0
2021-06-11 11:25:00,340.4,340.49,340.19,340.31,10510.0,322.9331,323.0184,322.7338,322.8477,10510.0
2021-06-11 11:30:00,340.38,340.68,340.27,340.57,12511.0,322.9141,323.1987,322.8097,323.0943,12511.0
2021-06-11 11:35:00,340.45,340.75,340.42,340.75,8160.0,322.9805,323.2651,322.952,323.2651,8160.0
2021-06-11 11:40:00,340.62,340.71,340.38,340.53,9104.0,323.1418,323.2272,322.9141,323.0564,9104.0
2021-06-11 11:45:00,340.59,340.63,340.45,340.57,9362.0,323.1133,323.1513,322.9805,323.0943,9362.0
2021-06-11 11:50:00,340.59,340.92,340.58,340.73,8969.0,323.1133,323.4264,323.1038,323.2461,8969.0
2021-06-11 11:55:00,340.72,340.77,340.43,340.55,9030.0,323.2366,323.2841,322.9615,323.0754,9030.0
2021-06-11 12:00:00,340.56,340.85,340.55,340.72,5622.0,323.0848,323.36,323.0754,323.2366,5622.0
2021-06-11 12:05:00,340.7,340.75,340.25,340.31,8703.0,323.2177,323.2651,322.7908,322.8477,8703.0
2021-06-11 12:10:00,340.26,340.32,339.54,339.86,34353.0,322.8002,322.8572,322.1172,322.4208,34353.0
2021-06-11 12:15:00,339.88,339.94,339.25,339.72,11500.0,322.4397,322.4967,321.8421,322.288,11500.0
2021-06-11 12:20:00,339.74,339.77,339.09,339.23,42145.0,322.3069,322.3354,321.6903,321.8231,42145.0
2021-06-11 12:25:00,339.24,339.48,338.62,338.93,13915.0,321.8326,322.0603,321.2444,321.5385,13915.0
2021-06-11 12:30:00,338.94,339.23,338.8,339.14,16204.0,321.548,321.8231,321.4152,321.7377,16204.0
2021-06-11 12:35:00,339.14,339.5,339.03,339.48,15107.0,321.7377,322.0792,321.6334,322.0603,15107.0
2021-06-11 12:40:00,339.46,339.84,339.19,339.84,12279.0,322.0413,322.4018,321.7851,322.4018,12279.0
2021-06-11 12:45:00,339.93,340.43,339.87,340.4,7702.0,322.4872,322.9615,322.4303,322.9331,7702.0
2021-06-11 12:50:00,340.48,341.0,340.46,340.99,6652.0,323.009,323.5023,322.99,323.4928,6652.0
2021-06-11 12:55:00,341.06,341.23,340.9,341.21,6338.0,323.5592,323.7205,323.4074,323.7015,6338.0
2021-06-11 13:00:00,341.25,341.45,341.15,341.34,7487.0,323.7394,323.9292,323.6446,323.8248,7487.0
2021-06-11 13:05:00,341.4,341.6,341.09,341.58,10602.0,323.8817,324.0715,323.5877,324.0525,10602.0
2021-06-11 13:10:00,341.6,341.82,341.5,341.76,11269.0,324.0715,324.2802,323.9766,324.2233,11269.0
2021-06-11 13:15:00,341.74,341.76,341.05,341.28,13120.0,324.2043,324.2233,323.5497,323.7679,13120.0
2021-06-11 13:20:00,341.25,341.33,341.05,341.25,6917.0,323.7394,323.8153,323.5497,323.7394,6917.0
2021-06-11 13:25:00,341.29,341.29,341.05,341.12,5122.0,323.7774,323.7774,323.5497,323.6161,5122.0
2021-06-11 13:30:00,341.12,341.15,340.65,340.84,9899.0,323.6161,323.6446,323.1702,323.3505,9899.0
2021-06-11 13:35:00,340.85,341.02,340.66,340.67,6689.0,323.36,323.5212,323.1797,323.1892,6689.0
2021-06-11 13:40:00,340.67,340.91,340.43,340.63,14552.0,323.1892,323.4169,322.9615,323.1513,14552.0
2021-06-11 13:45:00,340.66,340.78,340.51,340.59,15699.0,323.1797,323.2936,323.0374,323.1133,15699.0
2021-06-11 13:50:00,340.61,340.73,340.54,340.61,4754.0,323.1323,323.2461,323.0659,323.1323,4754.0
2021-06-11 13:55:00,340.66,340.76,340.56,340.66,12969.0,323.1797,323.2746,323.0848,323.1797,12969.0
2021-06-11 14:00:00,340.67,340.67,340.25,340.45,6103.0,323.1892,323.1892,322.7908,322.9805,6103.0
2021-06-11 14:05:00,340.61,340.61,340.31,340.44,4890.0,323.1323,323.1323,322.8477,322.971,4890.0
2021-06-11 14:10:00,340.5,340.55,340.39,340.54,6767.0,323.0279,323.0754,322.9236,323.0659,6767.0
2021-06-11 14:15:00,340.54,340.54,339.97,340.15,7191.0,323.0659,323.0659,322.5251,322.6959,7191.0
2021-06-11 14:20:00,340.21,340.49,340.16,340.38,5729.0,322.7528,323.0184,322.7054,322.9141,5729.0
2021-06-11 14:25:00,340.3,340.5,340.08,340.16,9393.0,322.8382,323.0279,322.6295,322.7054,9393.0
2021-06-11 14:30:00,340.12,340.4,340.12,340.31,10804.0,322.6674,322.9331,322.6674,322.8477,10804.0
2021-06-11 14:35:00,340.41,340.76,340.32,340.67,16068.0,322.9425,323.2746,322.8572,323.1892,16068.0
2021-06-11 14:40:00,340.61,340.61,340.45,340.59,7187.0,323.1323,323.1323,322.9805,323.1133,7187.0
2021-06-11 14:45:00,340.49,340.66,340.44,340.45,13449.0,323.0184,323.1797,322.971,322.9805,13449.0
2021-06-11 14:50:00,340.45,340.89,340.44,340.7,8408.0,322.9805,323.3979,322.971,323.2177,8408.0
2021-06-11 14:55:00,340.72,340.89,340.69,340.86,4876.0,323.2366,323.3979,323.2082,323.3695,4876.0
2021-06-11 15:00:00,340.85,340.98,340.77,340.9,4126.0,323.36,323.4833,323.2841,323.4074,4126.0
2021-06-11 15:05:00,340.93,341.3,340.77,341.24,8005.0,323.4359,323.7869,323.2841,323.73,8005.0
2021-06-11 15:10:00,341.3,341.33,340.97,341.06,7439.0,323.7869,323.8153,323.4738,323.5592,7439.0
2021-06-11 15:15:00,341.08,341.29,341.08,341.1,6229.0,323.5782,323.7774,323.5782,323.5971,6229.0
2021-06-11 15:20:00,341.07,341.15,340.9,341.1,7324.0,323.5687,323.6446,323.4074,323.5971,7324.0
2021-06-11 15:25:00,341.11,341.32,341.1,341.31,5121.0,323.6066,323.8058,323.5971,323.7964,5121.0
2021-06-11 15:30:00,341.25,341.25,340.95,341.01,7388.0,323.7394,323.7394,323.4548,323.5118,7388.0
2021-06-11 15:35:00,341.03,341.24,340.9,340.92,10278.0,323.5307,323.73,323.4074,323.4264,10278.0
2021-06-11 15:40:00,340.91,341.03,340.72,341.03,13038.0,323.4169,323.5307,323.2366,323.5307,13038.0
2021-06-11 15:45:00,341.01,341.08,340.6,340.86,17934.0,323.5118,323.5782,323.1228,323.3695,17934.0
2021-06-11 15:50:00,340.97,341.63,340.97,341.62,64137.0,323.4738,324.0999,323.4738,324.0905,64137.0
2021-06-11 15:55:00,341.7,341.77,341.25,341.74,84374.0,324.1664,324.2328,323.7394,324.2043,84374.0
2021-06-14 09:30:00,341.04,342.35,340.33,341.99,41896.0,323.5402,324.783,322.8666,324.4415,41896.0
2021-06-14 09:35:00,342.32,342.43,340.59,340.88,13310.0,324.7545,324.8589,323.1133,323.3884,13310.0
2021-06-14 09:40:00,341.44,341.66,340.78,340.94,15364.0,323.9197,324.1284,323.2936,323.4453,15364.0
2021-06-14 09:45:00,340.81,340.89,339.78,339.78,10967.0,323.322,323.3979,322.3449,322.3449,10967.0
2021-06-14 09:50:00,339.78,340.05,339.09,339.39,14947.0,322.3449,322.601,321.6903,321.9749,14947.0
2021-06-14 09:55:00,339.43,339.95,338.36,338.96,29957.0,322.0128,322.5061,320.9977,321.5669,29957.0
2021-06-14 10:00:00,338.73,339.34,338.47,339.15,28961.0,321.3488,321.9274,321.1021,321.7472,28961.0
2021-06-14 10:05:00,339.18,339.35,338.73,338.88,18183.0,321.7757,321.9369,321.3488,321.4911,18183.0
2021-06-14 10:10:00,338.86,339.05,338.67,339.04,9416.0,321.4721,321.6523,321.2918,321.6428,9416.0
2021-06-14 10:15:00,338.94,339.45,338.76,339.38,7169.0,321.548,322.0318,321.3772,321.9654,7169.0
2021-06-14 10:20:00,339.44,339.52,338.9,338.9,18323.0,322.0223,322.0982,321.51,321.51,18323.0
2021-06-14 10:25:00,338.83,338.97,338.32,338.52,13415.0,321.4436,321.5764,320.9598,321.1495,13415.0
2021-06-14 10:30:00,338.43,338.6,337.75,338.08,18512.0,321.0641,321.2254,320.419,320.7321,18512.0
2021-06-14 10:35:00,337.95,339.2,337.69,339.06,16454.0,320.6088,321.7946,320.3621,321.6618,16454.0
2021-06-14 10:40:00,339.0,339.01,338.29,338.53,5700.0,321.6049,321.6144,320.9313,321.159,5700.0
2021-06-14 10:45:00,338.51,338.76,338.23,338.36,7086.0,321.14,321.3772,320.8744,320.9977,7086.0
2021-06-14 10:50:00,338.37,339.0,338.32,338.8,17713.0,321.0072,321.6049,320.9598,321.4152,17713.0
2021-06-14 10:55:00,338.78,339.0,337.75,337.77,10157.0,321.3962,321.6049,320.419,320.438,10157.0
2021-06-14 11:00:00,337.84,338.02,337.25,337.42,13493.0,320.5044,320.6752,319.9447,320.106,13493.0
2021-06-14 11:05:00,337.3,337.33,336.0,336.46,15246.0,319.9921,320.0206,318.7588,319.1952,15246.0
2021-06-14 11:10:00,336.47,336.47,335.83,335.94,10181.0,319.2047,319.2047,318.5976,318.7019,10181.0
2021-06-14 11:15:00,335.82,335.84,334.7,335.58,43091.0,318.5881,318.607,317.5255,318.3604,43091.0
2021-06-14 11:20:00,335.51,335.9,334.79,335.72,72254.0,318.294,318.664,317.6109,318.4932,72254.0
2021-06-14 11:25:00,335.81,336.13,335.51,335.94,14620.0,318.5786,318.8822,318.294,318.7019,14620.0
2021-06-14 11:30:00,336.05,336.21,335.31,335.34,13639.0,318.8063,318.9581,318.1042,318.1327,13639.0
2021-06-14 11:35:00,335.44,335.99,334.76,334.76,15677.0,318.2276,318.7493,317.5825,317.5825,15677.0
2021-06-14 11:40:00,334.88,335.25,334.34,334.35,20500.0,317.6963,318.0473,317.184,317.1935,20500.0
2021-06-14 11:45:00,334.46,334.62,334.16,334.44,18985.0,317.2979,317.4496,317.0133,317.2789,18985.0
2021-06-14 11:50:00,334.31,334.43,333.86,333.92,19053.0,317.1556,317.2694,316.7286,316.7856,19053.0
2021-06-14 11:55:00,333.77,334.36,333.75,334.13,15626.0,316.6433,317.203,316.6243,316.9848,15626.0
2021-06-14 12:00:00,334.17,334.3,333.79,334.07,29556.0,317.0227,317.1461,316.6622,316.9279,29556.0
2021-06-14 12:05:00,334.11,334.47,333.95,334.22,11966.0,316.9658,317.3073,316.814,317.0702,11966.0
2021-06-14 12:10:00,334.25,334.65,334.25,334.6,17417.0,317.0986,317.4781,317.0986,317.4307,17417.0
2021-06-14 12:15:00,334.55,334.55,333.86,334.04,29608.0,317.3832,317.3832,316.7286,316.8994,29608.0
2021-06-14 12:20:00,334.13,334.23,333.75,334.14,16018.0,316.9848,317.0797,316.6243,316.9943,16018.0
2021-06-14 12:25:00,334.12,334.12,333.51,333.77,30234.0,316.9753,316.9753,316.3966,316.6433,30234.0
2021-06-14 12:30:00,333.79,333.8,333.1,333.24,20929.0,316.6622,316.6717,316.0076,316.1405,20929.0
2021-06-14 12:35:00,333.33,333.47,333.02,333.06,11983.0,316.2258,316.3587,315.9317,315.9697,11983.0
2021-06-14 12:40:00,333.21,333.61,332.77,333.04,26396.0,316.112,316.4915,315.6946,315.9507,26396.0
2021-06-14 12:45:00,333.1,333.1,332.75,332.87,19927.0,316.0076,316.0076,315.6756,315.7894,19927.0
2021-06-14 12:50:00,332.9,332.92,332.43,332.66,10459.0,315.8179,315.8369,315.372,315.5902,10459.0
2021-06-14 12:55:00,332.69,332.91,332.43,332.49,39946.0,315.6187,315.8274,315.372,315.4289,39946.0
2021-06-14 13:00:00,332.49,332.49,332.25,332.28,20420.0,315.4289,315.4289,315.2013,315.2297,20420.0
2021-06-14 13:05:00,332.27,332.28,331.87,332.05,18231.0,315.2202,315.2297,314.8408,315.0115,18231.0
2021-06-14 13:10:00,332.06,332.34,331.82,332.11,14902.0,315.021,315.2866,314.7933,315.0684,14902.0
2021-06-14 13:15:00,332.11,332.4,332.11,332.21,4161.0,315.0684,315.3436,315.0684,315.1633,4161.0
2021-06-14 13:20:00,332.32,332.67,332.14,332.49,18738.0,315.2677,315.5997,315.0969,315.4289,18738.0
2021-06-14 13:25:00,332.53,332.93,332.36,332.82,14370.0,315.4669,315.8464,315.3056,315.742,14370.0
2021-06-14 13:30:00,332.79,332.81,332.4,332.68,20787.0,315.7135,315.7325,315.3436,315.6092,20787.0
2021-06-14 13:35:00,332.74,332.95,332.55,332.78,16198.0,315.6661,315.8653,315.4859,315.7041,16198.0
2021-06-14 13:40:00,332.7,333.21,332.55,332.79,36636.0,315.6282,316.112,315.4859,315.7135,36636.0
2021-06-14 13:45:00,332.86,332.89,332.33,332.48,14479.0,315.78,315.8084,315.2772,315.4195,14479.0
2021-06-14 13:50:00,332.56,333.02,332.38,333.01,29207.0,315.4954,315.9317,315.3246,315.9223,29207.0
2021-06-14 13:55:00,332.92,332.93,332.39,332.5,15719.0,315.8369,315.8464,315.3341,315.4384,15719.0
2021-06-14 14:00:00,332.55,332.97,332.31,332.93,47434.0,315.4859,315.8843,315.2582,315.8464,47434.0
2021-06-14 14:05:00,332.91,332.95,332.76,332.95,7118.0,315.8274,315.8653,315.6851,315.8653,7118.0
2021-06-14 14:10:00,332.93,332.99,332.41,332.54,14489.0,315.8464,315.9033,315.353,315.4764,14489.0
2021-06-14 14:15:00,332.63,332.63,331.97,332.0,17062.0,315.5618,315.5618,314.9356,314.9641,17062.0
2021-06-14 14:20:00,331.91,332.29,331.85,332.26,13051.0,314.8787,315.2392,314.8218,315.2107,13051.0
2021-06-14 14:25:00,332.13,332.22,331.97,332.1,10493.0,315.0874,315.1728,314.9356,315.059,10493.0
2021-06-14 14:30:00,332.06,332.18,331.89,332.07,19545.0,315.021,315.1349,314.8597,315.0305,19545.0
2021-06-14 14:35:00,332.07,332.68,332.03,332.63,18749.0,315.0305,315.6092,314.9925,315.5618,18749.0
2021-06-14 14:40:00,332.7,332.84,332.42,332.8,9151.0,315.6282,315.761,315.3625,315.723,9151.0
2021-06-14 14:45:00,332.76,333.21,332.66,332.84,16141.0,315.6851,316.112,315.5902,315.761,16141.0
2021-06-14 14:50:00,332.88,333.12,332.68,332.81,13753.0,315.7989,316.0266,315.6092,315.7325,13753.0
2021-06-14 14:55:00,332.81,333.11,332.81,333.07,19247.0,315.7325,316.0171,315.7325,315.9792,19247.0
2021-06-14 15:00:00,333.06,333.2,332.93,333.11,13352.0,315.9697,316.1025,315.8464,316.0171,13352.0
2021-06-14 15:05:00,333.05,333.18,332.99,333.15,14133.0,315.9602,316.0835,315.9033,316.0551,14133.0
2021-06-14 15:10:00,333.21,333.77,333.01,333.73,13483.0,316.112,316.6433,315.9223,316.6053,13483.0
2021-06-14 15:15:00,333.69,333.99,333.58,333.9,30384.0,316.5674,316.852,316.463,316.7666,30384.0
2021-06-14 15:20:00,333.84,334.4,333.71,334.35,18455.0,316.7097,317.2409,316.5863,317.1935,18455.0
2021-06-14 15:25:00,334.32,334.33,333.78,334.22,11152.0,317.165,317.1745,316.6527,317.0702,11152.0
2021-06-14 15:30:00,334.21,334.52,334.15,334.23,16055.0,317.0607,317.3548,317.0038,317.0797,16055.0
2021-06-14 15:35:00,334.25,334.97,334.2,334.84,25915.0,317.0986,317.7817,317.0512,317.6584,25915.0
2021-06-14 15:40:00,334.87,335.07,334.57,334.93,24725.0,317.6868,317.8766,317.4022,317.7437,24725.0
2021-06-14 15:45:00,334.88,335.03,334.67,334.91,15743.0,317.6963,317.8386,317.4971,317.7248,15743.0
2021-06-14 15:50:00,334.84,335.46,334.81,335.01,26914.0,317.6584,318.2465,317.6299,317.8196,26914.0
2021-06-14 15:55:00,335.02,335.8,335.01,335.54,178800.0,317.8291,318.5691,317.8196,318.3224,178800.0
2021-06-15 09:30:00,336.89,337.26,335.76,337.26,38214.0,319.6032,319.9542,318.5311,319.9542,38214.0
2021-06-15 09:35:00,337.4,337.79,336.85,337.63,20347.0,320.087,320.457,319.5652,320.3052,20347.0
2021-06-15 09:40:00,337.8,337.8,336.44,336.68,13515.0,320.4665,320.4665,319.1763,319.4039,13515.0
2021-06-15 09:45:00,336.63,336.97,336.23,336.24,15352.0,319.3565,319.6791,318.977,318.9865,15352.0
2021-06-15 09:50:00,336.22,336.59,335.85,336.5,8102.0,318.9675,319.3186,318.6165,319.2332,8102.0
2021-06-15 09:55:00,336.55,337.69,336.25,337.65,18562.0,319.2806,320.3621,318.996,320.3242,18562.0
2021-06-15 10:00:00,337.55,338.62,337.39,338.5,22060.0,320.2293,321.2444,320.0775,321.1306,22060.0
2021-06-15 10:05:00,338.44,338.71,338.23,338.38,11272.0,321.0736,321.3298,320.8744,321.0167,11272.0
2021-06-15 10:10:00,338.49,338.66,337.86,338.07,11520.0,321.1211,321.2823,320.5234,320.7226,11520.0
2021-06-15 10:15:00,338.12,338.75,338.12,338.31,6166.0,320.7701,321.3677,320.7701,320.9503,6166.0
2021-06-15 10:20:00,338.1,338.39,337.71,338.34,27383.0,320.7511,321.0262,320.3811,320.9788,27383.0
2021-06-15 10:25:00,338.38,338.42,337.89,338.13,6615.0,321.0167,321.0547,320.5519,320.7795,6615.0
2021-06-15 10:30:00,338.03,338.1,337.33,337.43,10912.0,320.6847,320.7511,320.0206,320.1155,10912.0
2021-06-15 10:35:00,337.38,337.76,337.38,337.68,10746.0,320.068,320.4285,320.068,320.3526,10746.0
2021-06-15 10:40:00,337.7,338.13,337.64,338.13,7532.0,320.3716,320.7795,320.3147,320.7795,7532.0
2021-06-15 10:45:00,338.0,338.0,337.45,337.54,5725.0,320.6562,320.6562,320.1344,320.2198,5725.0
2021-06-15 10:50:00,337.63,337.76,337.11,337.2,6898.0,320.3052,320.4285,319.8119,319.8973,6898.0
2021-06-15 10:55:00,337.1,337.61,337.09,337.47,13433.0,319.8024,320.2862,319.7929,320.1534,13433.0
2021-06-15 11:00:00,337.41,337.41,336.43,336.96,8354.0,320.0965,320.0965,319.1668,319.6696,8354.0
2021-06-15 11:05:00,336.87,337.31,336.87,337.23,5364.0,319.5842,320.0016,319.5842,319.9257,5364.0
2021-06-15 11:10:00,337.23,337.49,337.2,337.3,8599.0,319.9257,320.1724,319.8973,319.9921,8599.0
2021-06-15 11:15:00,337.27,337.69,337.12,337.55,9075.0,319.9637,320.3621,319.8214,320.2293,9075.0
2021-06-15 11:20:00,337.6,337.9,337.54,337.63,8350.0,320.2767,320.5613,320.2198,320.3052,8350.0
2021-06-15 11:25:00,337.59,338.09,337.5,337.75,56617.0,320.2672,320.7416,320.1819,320.419,56617.0
2021-06-15 11:30:00,337.68,338.11,337.26,338.1,14322.0,320.3526,320.7606,319.9542,320.7511,14322.0
2021-06-15 11:35:00,338.09,338.34,337.96,338.33,9722.0,320.7416,320.9788,320.6183,320.9693,9722.0
2021-06-15 11:40:00,338.32,338.48,338.15,338.19,7925.0,320.9598,321.1116,320.7985,320.8365,7925.0
2021-06-15 11:45:00,338.16,338.53,338.15,338.32,10761.0,320.808,321.159,320.7985,320.9598,10761.0
2021-06-15 11:50:00,338.28,338.36,337.51,337.65,42660.0,320.9218,320.9977,320.1914,320.3242,42660.0
2021-06-15 11:55:00,337.68,337.97,337.6,337.96,5222.0,320.3526,320.6277,320.2767,320.6183,5222.0
2021-06-15 12:00:00,337.95,338.19,337.91,338.12,6049.0,320.6088,320.8365,320.5708,320.7701,6049.0
2021-06-15 12:05:00,338.09,338.23,337.99,338.14,6543.0,320.7416,320.8744,320.6467,320.789,6543.0
2021-06-15 12:10:00,338.18,338.35,338.06,338.29,8683.0,320.827,320.9882,320.7131,320.9313,8683.0
2021-06-15 12:15:00,338.33,338.62,338.31,338.58,9831.0,320.9693,321.2444,320.9503,321.2064,9831.0
2021-06-15 12:20:00,338.57,338.63,338.44,338.62,5274.0,321.197,321.2539,321.0736,321.2444,5274.0
2021-06-15 12:25:00,338.56,338.87,338.45,338.75,7637.0,321.1875,321.4816,321.0831,321.3677,7637.0
2021-06-15 12:30:00,338.79,339.03,338.75,338.82,10307.0,321.4057,321.6334,321.3677,321.4341,10307.0
2021-06-15 12:35:00,338.83,338.83,338.19,338.24,6965.0,321.4436,321.4436,320.8365,320.8839,6965.0
2021-06-15 12:40:00,338.24,338.36,338.05,338.18,4259.0,320.8839,320.9977,320.7036,320.827,4259.0
2021-06-15 12:45:00,338.29,338.4,338.13,338.22,4755.0,320.9313,321.0357,320.7795,320.8649,4755.0
2021-06-15 12:50:00,338.33,338.41,338.15,338.3,7143.0,320.9693,321.0452,320.7985,320.9408,7143.0
2021-06-15 12:55:00,338.38,338.65,338.37,338.65,9617.0,321.0167,321.2729,321.0072,321.2729,9617.0
2021-06-15 13:00:00,338.49,338.49,337.98,338.02,7940.0,321.1211,321.1211,320.6372,320.6752,7940.0
2021-06-15 13:05:00,338.02,338.07,337.87,338.0,12440.0,320.6752,320.7226,320.5329,320.6562,12440.0
2021-06-15 13:10:00,337.94,338.01,337.82,337.96,8644.0,320.5993,320.6657,320.4854,320.6183,8644.0
2021-06-15 13:15:00,337.91,337.94,337.62,337.79,5976.0,320.5708,320.5993,320.2957,320.457,5976.0
2021-06-15 13:20:00,337.73,338.06,337.7,337.75,7479.0,320.4001,320.7131,320.3716,320.419,7479.0
2021-06-15 13:25:00,337.78,337.78,337.42,337.63,25999.0,320.4475,320.4475,320.106,320.3052,25999.0
2021-06-15 13:30:00,337.68,338.02,337.65,338.02,7330.0,320.3526,320.6752,320.3242,320.6752,7330.0
2021-06-15 13:35:00,338.09,338.13,337.82,337.87,3919.0,320.7416,320.7795,320.4854,320.5329,3919.0
2021-06-15 13:40:00,337.92,338.14,337.87,338.06,5554.0,320.5803,320.789,320.5329,320.7131,5554.0
2021-06-15 13:45:00,337.99,338.29,337.95,338.12,3272.0,320.6467,320.9313,320.6088,320.7701,3272.0
2021-06-15 13:50:00,338.16,338.42,338.1,338.26,5893.0,320.808,321.0547,320.7511,320.9029,5893.0
2021-06-15 13:55:00,338.28,338.39,338.1,338.14,7671.0,320.9218,321.0262,320.7511,320.789,7671.0
2021-06-15 14:00:00,338.2,338.36,338.17,338.29,2887.0,320.8459,320.9977,320.8175,320.9313,2887.0
2021-06-15 14:05:00,338.19,338.38,338.12,338.14,7533.0,320.8365,321.0167,320.7701,320.789,7533.0
2021-06-15 14:10:00,338.13,338.27,337.95,337.95,6718.0,320.7795,320.9124,320.6088,320.6088,6718.0
2021-06-15 14:15:00,338.09,338.4,338.02,338.27,4752.0,320.7416,321.0357,320.6752,320.9124,4752.0
2021-06-15 14:20:00,338.15,338.25,338.1,338.24,3465.0,320.7985,320.8934,320.7511,320.8839,3465.0
2021-06-15 14:25:00,338.25,338.31,338.08,338.08,7981.0,320.8934,320.9503,320.7321,320.7321,7981.0
2021-06-15 14:30:00,338.15,338.15,337.67,337.77,7108.0,320.7985,320.7985,320.3431,320.438,7108.0
2021-06-15 14:35:00,337.86,338.05,337.72,337.79,15073.0,320.5234,320.7036,320.3906,320.457,15073.0
2021-06-15 14:40:00,337.85,338.16,337.85,337.97,5910.0,320.5139,320.808,320.5139,320.6277,5910.0
2021-06-15 14:45:00,337.99,338.26,337.99,338.19,7317.0,320.6467,320.9029,320.6467,320.8365,7317.0
2021-06-15 14:50:00,338.19,338.2,338.03,338.16,7188.0,320.8365,320.8459,320.6847,320.808,7188.0
2021-06-15 14:55:00,338.18,338.3,337.78,337.78,9542.0,320.827,320.9408,320.4475,320.4475,9542.0
2021-06-15 15:00:00,337.79,338.02,337.71,337.75,6605.0,320.457,320.6752,320.3811,320.419,6605.0
2021-06-15 15:05:00,337.78,338.11,337.77,338.1,3365.0,320.4475,320.7606,320.438,320.7511,3365.0
2021-06-15 15:10:00,338.18,338.3,337.67,337.77,8518.0,320.827,320.9408,320.3431,320.438,8518.0
2021-06-15 15:15:00,337.73,337.96,337.72,337.89,7301.0,320.4001,320.6183,320.3906,320.5519,7301.0
2021-06-15 15:20:00,337.89,338.1,337.8,337.88,8170.0,320.5519,320.7511,320.4665,320.5424,8170.0
2021-06-15 15:25:00,337.92,338.01,337.36,337.71,14281.0,320.5803,320.6657,320.049,320.3811,14281.0
2021-06-15 15:30:00,337.6,337.68,337.23,337.54,30937.0,320.2767,320.3526,319.9257,320.2198,30937.0
2021-06-15 15:35:00,337.51,338.04,337.5,337.88,34198.0,320.1914,320.6942,320.1819,320.5424,34198.0
2021-06-15 15:40:00,337.88,337.89,337.49,337.64,18750.0,320.5424,320.5519,320.1724,320.3147,18750.0
2021-06-15 15:45:00,337.65,338.14,337.55,338.06,23032.0,320.3242,320.789,320.2293,320.7131,23032.0
2021-06-15 15:50:00,338.06,338.49,337.7,337.79,26034.0,320.7131,321.1211,320.3716,320.457,26034.0
2021-06-15 15:55:00,337.77,338.23,337.58,338.23,71681.0,320.438,320.8744,320.2578,320.8744,71681.0
2021-06-16 09:30:00,338.1,338.75,336.98,337.75,41025.0,320.7511,321.3677,319.6885,320.419,41025.0
2021-06-16 09:35:00,337.92,338.68,337.44,337.97,24795.0,320.5803,321.3013,320.1249,320.6277,24795.0
2021-06-16 09:40:00,337.8,337.82,336.48,336.71,28788.0,320.4665,320.4854,319.2142,319.4324,28788.0
2021-06-16 09:45:00,336.47,336.47,335.12,335.6,14176.0,319.2047,319.2047,317.924,318.3794,14176.0
2021-06-16 09:50:00,335.64,336.43,335.58,336.41,29809.0,318.4173,319.1668,318.3604,319.1478,29809.0
2021-06-16 09:55:00,336.27,337.38,336.18,336.92,11435.0,319.015,320.068,318.9296,319.6316,11435.0
2021-06-16 10:00:00,336.69,337.93,336.69,337.58,47085.0,319.4134,320.5898,319.4134,320.2578,47085.0
2021-06-16 10:05:00,337.85,338.53,337.58,338.01,13794.0,320.5139,321.159,320.2578,320.6657,13794.0
2021-06-16 10:10:00,338.01,338.5,337.9,338.06,20169.0,320.6657,321.1306,320.5613,320.7131,20169.0
2021-06-16 10:15:00,338.1,338.11,337.4,337.61,10382.0,320.7511,320.7606,320.087,320.2862,10382.0
2021-06-16 10:20:00,337.69,337.87,337.13,337.17,8119.0,320.3621,320.5329,319.8309,319.8688,8119.0
2021-06-16 10:25:00,337.04,337.21,336.89,337.1,5623.0,319.7455,319.9067,319.6032,319.8024,5623.0
2021-06-16 10:30:00,337.13,337.44,337.07,337.44,4183.0,319.8309,320.1249,319.7739,320.1249,4183.0
2021-06-16 10:35:00,337.55,337.86,337.27,337.4,30876.0,320.2293,320.5234,319.9637,320.087,30876.0
2021-06-16 10:40:00,337.24,337.39,336.95,337.31,5714.0,319.9352,320.0775,319.6601,320.0016,5714.0
2021-06-16 10:45:00,337.25,337.54,337.0,337.14,7513.0,319.9447,320.2198,319.7075,319.8403,7513.0
2021-06-16 10:50:00,337.08,337.55,337.0,337.55,6575.0,319.7834,320.2293,319.7075,320.2293,6575.0
2021-06-16 10:55:00,337.38,337.58,336.99,337.19,9228.0,320.068,320.2578,319.698,319.8878,9228.0
2021-06-16 11:00:00,337.27,337.52,337.08,337.14,3845.0,319.9637,320.2008,319.7834,319.8403,3845.0
2021-06-16 11:05:00,337.19,337.73,337.0,337.38,8870.0,319.8878,320.4001,319.7075,320.068,8870.0
2021-06-16 11:10:00,337.48,337.84,337.48,337.84,2818.0,320.1629,320.5044,320.1629,320.5044,2818.0
2021-06-16 11:15:00,337.77,338.44,337.74,338.37,13445.0,320.438,321.0736,320.4096,321.0072,13445.0
2021-06-16 11:20:00,338.47,338.72,338.47,338.72,7354.0,321.1021,321.3393,321.1021,321.3393,7354.0
2021-06-16 11:25:00,338.75,339.0,338.49,338.93,7793.0,321.3677,321.6049,321.1211,321.5385,7793.0
2021-06-16 11:30:00,339.09,339.77,339.03,339.69,6047.0,321.6903,322.3354,321.6334,322.2595,6047.0
2021-06-16 11:35:00,339.56,339.78,339.39,339.66,6050.0,322.1362,322.3449,321.9749,322.231,6050.0
2021-06-16 11:40:00,339.61,339.78,339.26,339.38,13274.0,322.1836,322.3449,321.8516,321.9654,13274.0
2021-06-16 11:45:00,339.07,339.32,338.91,339.06,9784.0,321.6713,321.9085,321.5195,321.6618,9784.0
2021-06-16 11:50:00,338.94,339.55,338.85,339.44,8316.0,321.548,322.1267,321.4626,322.0223,8316.0
2021-06-16 11:55:00,339.58,340.0,339.25,339.34,11552.0,322.1551,322.5536,321.8421,321.9274,11552.0
2021-06-16 12:00:00,339.33,339.46,338.89,338.94,7942.0,321.918,322.0413,321.5005,321.548,7942.0
2021-06-16 12:05:00,338.9,339.05,338.74,338.82,22022.0,321.51,321.6523,321.3582,321.4341,22022.0
2021-06-16 12:10:00,338.77,338.81,338.15,338.16,9790.0,321.3867,321.4246,320.7985,320.808,9790.0
2021-06-16 12:15:00,338.19,338.38,337.9,338.23,13645.0,320.8365,321.0167,320.5613,320.8744,13645.0
2021-06-16 12:20:00,338.23,338.32,338.0,338.03,10657.0,320.8744,320.9598,320.6562,320.6847,10657.0
2021-06-16 12:25:00,338.02,338.38,337.92,337.96,10104.0,320.6752,321.0167,320.5803,320.6183,10104.0
2021-06-16 12:30:00,337.97,338.16,337.97,337.99,6051.0,320.6277,320.808,320.6277,320.6467,6051.0
2021-06-16 12:35:00,337.93,337.98,337.42,337.55,8177.0,320.5898,320.6372,320.106,320.2293,8177.0
2021-06-16 12:40:00,337.63,338.08,337.53,337.84,6827.0,320.3052,320.7321,320.2103,320.5044,6827.0
2021-06-16 12:45:00,337.77,337.86,337.35,337.54,9482.0,320.438,320.5234,320.0396,320.2198,9482.0
2021-06-16 12:50:00,337.5,337.59,337.2,337.2,5715.0,320.1819,320.2672,319.8973,319.8973,5715.0
2021-06-16 12:55:00,337.38,337.84,337.29,337.84,3325.0,320.068,320.5044,319.9826,320.5044,3325.0
2021-06-16 13:00:00,337.76,337.76,337.15,337.15,3253.0,320.4285,320.4285,319.8498,319.8498,3253.0
2021-06-16 13:05:00,337.12,337.29,336.88,336.88,11143.0,319.8214,319.9826,319.5937,319.5937,11143.0
2021-06-16 13:10:00,336.93,337.1,336.91,337.0,4890.0,319.6411,319.8024,319.6221,319.7075,4890.0
2021-06-16 13:15:00,337.0,337.0,336.55,336.55,5144.0,319.7075,319.7075,319.2806,319.2806,5144.0
2021-06-16 13:20:00,336.63,336.77,336.54,336.56,5800.0,319.3565,319.4893,319.2711,319.2901,5800.0
2021-06-16 13:25:00,336.57,336.74,336.38,336.38,4156.0,319.2996,319.4609,319.1193,319.1193,4156.0
2021-06-16 13:30:00,336.34,337.04,336.32,337.04,6726.0,319.0814,319.7455,319.0624,319.7455,6726.0
2021-06-16 13:35:00,337.04,337.41,336.72,337.41,4121.0,319.7455,320.0965,319.4419,320.0965,4121.0
2021-06-16 13:40:00,337.41,337.44,337.09,337.23,5230.0,320.0965,320.1249,319.7929,319.9257,5230.0
2021-06-16 13:45:00,337.29,337.29,336.89,337.0,21369.0,319.9826,319.9826,319.6032,319.7075,21369.0
2021-06-16 13:50:00,336.96,337.51,336.54,337.5,14301.0,319.6696,320.1914,319.2711,320.1819,14301.0
2021-06-16 13:55:00,337.51,337.85,337.46,337.68,4689.0,320.1914,320.5139,320.1439,320.3526,4689.0
2021-06-16 14:00:00,337.58,337.58,335.84,337.05,25591.0,320.2578,320.2578,318.607,319.755,25591.0
2021-06-16 14:05:00,337.1,339.7,337.09,339.02,18478.0,319.8024,322.269,319.7929,321.6239,18478.0
2021-06-16 14:10:00,339.1,339.74,338.75,338.91,16987.0,321.6998,322.3069,321.3677,321.5195,16987.0
2021-06-16 14:15:00,338.79,338.79,338.04,338.43,19025.0,321.4057,321.4057,320.6942,321.0641,19025.0
2021-06-16 14:20:00,338.2,338.78,337.96,338.59,29105.0,320.8459,321.3962,320.6183,321.2159,29105.0
2021-06-16 14:25:00,338.7,339.08,338.29,338.68,12677.0,321.3203,321.6808,320.9313,321.3013,12677.0
2021-06-16 14:30:00,338.58,338.92,338.04,338.34,25521.0,321.2064,321.529,320.6942,320.9788,25521.0
2021-06-16 14:35:00,338.68,339.5,338.11,339.13,17818.0,321.3013,322.0792,320.7606,321.7282,17818.0
2021-06-16 14:40:00,339.03,339.3,338.55,338.55,7970.0,321.6334,321.8895,321.178,321.178,7970.0
2021-06-16 14:45:00,338.52,339.0,338.08,338.08,8177.0,321.1495,321.6049,320.7321,320.7321,8177.0
2021-06-16 14:50:00,338.04,338.6,337.78,338.52,8076.0,320.6942,321.2254,320.4475,321.1495,8076.0
2021-06-16 14:55:00,338.6,338.87,338.39,338.79,12221.0,321.2254,321.4816,321.0262,321.4057,12221.0
2021-06-16 15:00:00,338.68,338.76,338.09,338.47,16600.0,321.3013,321.3772,320.7416,321.1021,16600.0
2021-06-16 15:05:00,338.38,338.97,338.33,338.52,8382.0,321.0167,321.5764,320.9693,321.1495,8382.0
2021-06-16 15:10:00,338.58,338.64,338.11,338.34,10783.0,321.2064,321.2634,320.7606,320.9788,10783.0
2021-06-16 15:15:00,338.39,338.9,338.38,338.88,11123.0,321.0262,321.51,321.0167,321.4911,11123.0
2021-06-16 15:20:00,338.9,339.17,338.59,339.03,14146.0,321.51,321.7662,321.2159,321.6334,14146.0
2021-06-16 15:25:00,339.03,339.25,338.18,338.19,18208.0,321.6334,321.8421,320.827,320.8365,18208.0
2021-06-16 15:30:00,338.33,338.39,337.57,337.65,11065.0,320.9693,321.0262,320.2483,320.3242,11065.0
2021-06-16 15:35:00,337.63,337.82,337.06,337.77,16156.0,320.3052,320.4854,319.7644,320.438,16156.0
2021-06-16 15:40:00,337.82,338.11,337.27,337.63,30943.0,320.4854,320.7606,319.9637,320.3052,30943.0
2021-06-16 15:45:00,337.63,337.89,337.34,337.54,17081.0,320.3052,320.5519,320.0301,320.2198,17081.0
2021-06-16 15:50:00,337.45,337.56,336.65,336.78,30766.0,320.1344,320.2388,319.3755,319.4988,30766.0
2021-06-16 15:55:00,336.78,336.86,336.31,336.59,95312.0,319.4988,319.5747,319.0529,319.3186,95312.0
2021-06-17 09:30:00,335.74,336.65,335.58,335.75,27173.0,318.5122,319.3755,318.3604,318.5217,27173.0
2021-06-17 09:35:00,336.25,336.91,336.17,336.88,6519.0,318.996,319.6221,318.9201,319.5937,6519.0
2021-06-17 09:40:00,336.36,336.41,333.04,333.2,12961.0,319.1004,319.1478,315.9507,316.1025,12961.0
2021-06-17 09:45:00,333.04,333.55,331.77,331.8,17342.0,315.9507,316.4346,314.7459,314.7743,17342.0
2021-06-17 09:50:00,331.77,331.81,330.61,331.06,25173.0,314.7459,314.7838,313.6454,314.0723,25173.0
2021-06-17 09:55:00,331.01,331.01,329.47,329.68,23259.0,314.0249,314.0249,312.5639,312.7631,23259.0
2021-06-17 10:00:00,329.52,329.63,328.28,328.67,51833.0,312.6113,312.7157,311.435,311.805,51833.0
2021-06-17 10:05:00,328.73,328.92,326.6,327.08,45821.0,311.8619,312.0421,309.8412,310.2965,45821.0
2021-06-17 10:10:00,327.01,327.01,325.68,325.94,54424.0,310.2301,310.2301,308.9684,309.215,54424.0
2021-06-17 10:15:00,325.94,326.83,325.9,326.55,28296.0,309.215,310.0594,309.1771,309.7937,28296.0
2021-06-17 10:20:00,326.5,327.12,325.25,325.67,70135.0,309.7463,310.3345,308.5604,308.9589,70135.0
2021-06-17 10:25:00,325.52,326.11,325.07,325.23,51560.0,308.8166,309.3763,308.3897,308.5415,51560.0
2021-06-17 10:30:00,325.35,325.84,324.61,325.43,52548.0,308.6553,309.1202,307.9533,308.7312,52548.0
2021-06-17 10:35:00,325.56,326.26,325.15,325.77,75614.0,308.8545,309.5186,308.4656,309.0538,75614.0
2021-06-17 10:40:00,325.81,326.08,325.44,325.51,39809.0,309.0917,309.3479,308.7407,308.8071,39809.0
2021-06-17 10:45:00,325.51,325.65,324.76,325.4,37163.0,308.8071,308.9399,308.0956,308.7028,37163.0
2021-06-17 10:50:00,325.59,325.9,324.82,325.0,12213.0,308.883,309.1771,308.1525,308.3233,12213.0
2021-06-17 10:55:00,324.9,325.15,323.72,323.97,62692.0,308.2284,308.4656,307.109,307.3461,62692.0
2021-06-17 11:00:00,324.01,324.34,323.5,323.85,34005.0,307.3841,307.6971,306.9002,307.2323,34005.0
2021-06-17 11:05:00,323.77,323.78,323.01,323.28,39602.0,307.1564,307.1659,306.4354,306.6915,39602.0
2021-06-17 11:10:00,323.16,323.27,322.48,322.79,21806.0,306.5777,306.682,305.9326,306.2267,21806.0
2021-06-17 11:15:00,322.83,323.52,322.82,323.52,22102.0,306.2646,306.9192,306.2551,306.9192,22102.0
2021-06-17 11:20:00,323.51,323.82,323.07,323.33,21345.0,306.9097,307.2038,306.4923,306.739,21345.0
2021-06-17 11:25:00,323.34,324.17,323.24,324.11,9736.0,306.7485,307.5359,306.6536,307.4789,9736.0
2021-06-17 11:30:00,324.09,324.09,323.45,323.63,12141.0,307.46,307.46,306.8528,307.0236,12141.0
2021-06-17 11:35:00,323.69,324.73,323.51,324.36,23537.0,307.0805,308.0671,306.9097,307.7161,23537.0
2021-06-17 11:40:00,324.38,324.53,323.82,324.07,14200.0,307.7351,307.8774,307.2038,307.441,14200.0
2021-06-17 11:45:00,324.18,324.37,323.51,323.73,17471.0,307.5454,307.7256,306.9097,307.1184,17471.0
2021-06-17 11:50:00,323.65,323.77,323.31,323.56,18439.0,307.0426,307.1564,306.72,306.9572,18439.0
2021-06-17 11:55:00,323.46,323.6,322.8,322.98,15524.0,306.8623,306.9951,306.2362,306.4069,15524.0
2021-06-17 12:00:00,322.8,323.44,322.5,322.94,8752.0,306.2362,306.8433,305.9516,306.369,8752.0
2021-06-17 12:05:00,322.69,322.9,322.51,322.76,15001.0,306.1318,306.331,305.961,306.1982,15001.0
2021-06-17 12:10:00,322.75,323.71,322.6,323.23,11004.0,306.1887,307.0995,306.0464,306.6441,11004.0
2021-06-17 12:15:00,323.24,323.24,322.25,322.48,23436.0,306.6536,306.6536,305.7144,305.9326,23436.0
2021-06-17 12:20:00,322.49,322.73,322.0,322.04,21909.0,305.9421,306.1698,305.4772,305.5152,21909.0
2021-06-17 12:25:00,322.02,322.83,321.9,322.54,15113.0,305.4962,306.2646,305.3823,305.9895,15113.0
2021-06-17 12:30:00,322.5,323.3,322.23,323.04,26624.0,305.9516,306.7105,305.6954,306.4639,26624.0
2021-06-17 12:35:00,323.15,323.34,322.85,322.9,45459.0,306.5682,306.7485,306.2836,306.331,45459.0
2021-06-17 12:40:00,323.0,323.32,322.84,323.12,16617.0,306.4259,306.7295,306.2741,306.5397,16617.0
2021-06-17 12:45:00,323.08,324.01,323.08,323.84,37532.0,306.5018,307.3841,306.5018,307.2228,37532.0
2021-06-17 12:50:00,323.76,324.32,323.44,324.32,46374.0,307.1469,307.6782,306.8433,307.6782,46374.0
2021-06-17 12:55:00,324.19,325.1,324.13,325.03,18209.0,307.5548,308.4181,307.4979,308.3517,18209.0
2021-06-17 13:00:00,325.03,325.57,324.71,325.25,15428.0,308.3517,308.864,308.0482,308.5604,15428.0
2021-06-17 13:05:00,325.36,325.8,324.9,325.7,10259.0,308.6648,309.0822,308.2284,308.9874,10259.0
2021-06-17 13:10:00,325.66,325.77,325.0,325.72,13175.0,308.9494,309.0538,308.3233,309.0063,13175.0
2021-06-17 13:15:00,325.73,325.79,325.51,325.69,5118.0,309.0158,309.0727,308.8071,308.9779,5118.0
2021-06-17 13:20:00,325.62,325.79,325.48,325.65,3919.0,308.9115,309.0727,308.7786,308.9399,3919.0
2021-06-17 13:25:00,325.79,325.97,325.23,325.49,22139.0,309.0727,309.2435,308.5415,308.7881,22139.0
2021-06-17 13:30:00,325.41,325.49,325.05,325.4,15282.0,308.7122,308.7881,308.3707,308.7028,15282.0
2021-06-17 13:35:00,325.29,325.99,325.27,325.81,7546.0,308.5984,309.2625,308.5794,309.0917,7546.0
2021-06-17 13:40:00,325.75,326.4,325.29,326.4,14259.0,309.0348,309.6514,308.5984,309.6514,14259.0
2021-06-17 13:45:00,326.25,326.43,325.82,325.9,8813.0,309.5091,309.6799,309.1012,309.1771,8813.0
2021-06-17 13:50:00,325.89,326.29,325.89,326.11,14813.0,309.1676,309.5471,309.1676,309.3763,14813.0
2021-06-17 13:55:00,326.14,326.63,325.84,326.19,9575.0,309.4048,309.8696,309.1202,309.4522,9575.0
2021-06-17 14:00:00,326.28,326.68,326.28,326.53,9482.0,309.5376,309.9171,309.5376,309.7748,9482.0
2021-06-17 14:05:00,326.64,326.88,325.99,325.99,10372.0,309.8791,310.1068,309.2625,309.2625,10372.0
2021-06-17 14:10:00,326.02,326.53,325.96,326.06,13330.0,309.2909,309.7748,309.234,309.3289,13330.0
2021-06-17 14:15:00,326.08,326.57,325.74,325.79,8008.0,309.3479,309.8127,309.0253,309.0727,8008.0
2021-06-17 14:20:00,325.79,326.0,325.65,325.8,6714.0,309.0727,309.272,308.9399,309.0822,6714.0
2021-06-17 14:25:00,325.93,326.25,325.9,325.9,6096.0,309.2056,309.5091,309.1771,309.1771,6096.0
2021-06-17 14:30:00,325.98,325.98,325.37,325.63,7002.0,309.253,309.253,308.6743,308.921,7002.0
2021-06-17 14:35:00,325.56,325.56,325.08,325.36,6484.0,308.8545,308.8545,308.3992,308.6648,6484.0
2021-06-17 14:40:00,325.19,325.65,325.19,325.54,6355.0,308.5035,308.9399,308.5035,308.8356,6355.0
2021-06-17 14:45:00,325.34,325.53,325.03,325.21,7368.0,308.6458,308.8261,308.3517,308.5225,7368.0
2021-06-17 14:50:00,325.26,325.41,325.08,325.31,9276.0,308.5699,308.7122,308.3992,308.6174,9276.0
2021-06-17 14:55:00,325.44,325.86,325.25,325.76,7417.0,308.7407,309.1391,308.5604,309.0443,7417.0
2021-06-17 15:00:00,325.72,326.05,325.52,326.05,7147.0,309.0063,309.3194,308.8166,309.3194,7147.0
2021-06-17 15:05:00,326.01,326.25,325.97,326.22,5218.0,309.2815,309.5091,309.2435,309.4807,5218.0
2021-06-17 15:10:00,326.24,326.76,326.09,326.64,12546.0,309.4996,309.993,309.3573,309.8791,12546.0
2021-06-17 15:15:00,326.53,326.8,326.25,326.63,14450.0,309.7748,310.0309,309.5091,309.8696,14450.0
2021-06-17 15:20:00,326.56,326.99,326.56,326.79,13371.0,309.8032,310.2112,309.8032,310.0214,13371.0
2021-06-17 15:25:00,326.8,327.48,326.79,327.13,16728.0,310.0309,310.676,310.0214,310.344,16728.0
2021-06-17 15:30:00,327.21,328.0,327.21,327.67,21026.0,310.4199,311.1693,310.4199,310.8563,21026.0
2021-06-17 15:35:00,327.67,328.41,327.54,328.13,29290.0,310.8563,311.5583,310.7329,311.2927,29290.0
2021-06-17 15:40:00,328.24,328.46,328.05,328.31,38520.0,311.397,311.6057,311.2168,311.4634,38520.0
2021-06-17 15:45:00,328.31,328.82,327.81,328.63,38493.0,311.4634,311.9473,310.9891,311.767,38493.0
2021-06-17 15:50:00,328.68,328.86,327.82,328.16,65176.0,311.8144,311.9852,310.9986,311.3211,65176.0
2021-06-17 15:55:00,328.17,328.81,327.72,328.22,141812.0,311.3306,311.9378,310.9037,311.378,141812.0
2021-06-18 09:30:00,324.11,325.91,323.45,324.55,264610.0,307.4789,309.1866,306.8528,307.8964,264610.0
2021-06-18 09:35:00,324.72,327.27,324.06,326.54,27899.0,308.0576,310.4768,307.4315,309.7843,27899.0
2021-06-18 09:40:00,326.54,327.61,326.04,327.18,22703.0,309.7843,310.7994,309.3099,310.3914,22703.0
2021-06-18 09:45:00,326.88,328.44,326.47,328.41,21381.0,310.1068,311.5868,309.7178,311.5583,21381.0
2021-06-18 09:50:00,328.16,328.64,326.64,327.0,15142.0,311.3211,311.7765,309.8791,310.2207,15142.0
2021-06-18 09:55:00,327.11,327.52,326.34,327.52,13982.0,310.325,310.714,309.5945,310.714,13982.0
2021-06-18 10:00:00,327.5,327.72,325.66,325.66,17225.0,310.695,310.9037,308.9494,308.9494,17225.0
2021-06-18 10:05:00,325.62,327.25,325.62,327.0,18784.0,308.9115,310.4578,308.9115,310.2207,18784.0
2021-06-18 10:10:00,327.0,327.77,326.58,327.18,11145.0,310.2207,310.9511,309.8222,310.3914,11145.0
2021-06-18 10:15:00,327.13,327.14,326.36,326.44,7203.0,310.344,310.3535,309.6135,309.6894,7203.0
2021-06-18 10:20:00,326.5,327.66,326.23,326.79,15454.0,309.7463,310.8468,309.4902,310.0214,15454.0
2021-06-18 10:25:00,326.71,327.81,326.71,327.46,18039.0,309.9455,310.9891,309.9455,310.657,18039.0
2021-06-18 10:30:00,327.41,328.0,326.98,327.84,10623.0,310.6096,311.1693,310.2017,311.0175,10623.0
2021-06-18 10:35:00,327.79,328.36,327.51,327.73,11621.0,310.9701,311.5109,310.7045,310.9132,11621.0
2021-06-18 10:40:00,327.66,327.66,326.55,327.06,25020.0,310.8468,310.8468,309.7937,310.2776,25020.0
2021-06-18 10:45:00,327.18,327.47,327.1,327.29,11085.0,310.3914,310.6665,310.3155,310.4958,11085.0
2021-06-18 10:50:00,327.4,327.84,326.67,327.06,15690.0,310.6001,311.0175,309.9076,310.2776,15690.0
2021-06-18 10:55:00,326.74,327.09,326.34,326.58,6865.0,309.974,310.306,309.5945,309.8222,6865.0
2021-06-18 11:00:00,326.47,326.82,325.91,326.27,9382.0,309.7178,310.0499,309.1866,309.5281,9382.0
2021-06-18 11:05:00,326.32,326.4,326.01,326.38,7808.0,309.5755,309.6514,309.2815,309.6325,7808.0
2021-06-18 11:10:00,326.4,327.86,326.36,327.61,9342.0,309.6514,311.0365,309.6135,310.7994,9342.0
2021-06-18 11:15:00,327.44,328.14,327.44,327.83,6967.0,310.6381,311.3022,310.6381,311.0081,6967.0
2021-06-18 11:20:00,327.94,328.91,327.94,328.71,16055.0,311.1124,312.0326,311.1124,311.8429,16055.0
2021-06-18 11:25:00,329.0,329.24,328.17,328.18,13270.0,312.118,312.3457,311.3306,311.3401,13270.0
2021-06-18 11:30:00,328.23,329.13,328.23,329.13,15153.0,311.3875,312.2414,311.3875,312.2414,15153.0
2021-06-18 11:35:00,328.91,329.6,328.85,329.18,8963.0,312.0326,312.6872,311.9757,312.2888,8963.0
2021-06-18 11:40:00,329.25,330.6,329.12,330.48,23544.0,312.3552,313.6359,312.2319,313.5221,23544.0
2021-06-18 11:45:00,330.43,331.62,330.31,331.03,43506.0,313.4746,314.6036,313.3608,314.0439,43506.0
2021-06-18 11:50:00,330.98,331.56,330.81,331.13,16032.0,313.9964,314.5467,313.8351,314.1387,16032.0
2021-06-18 11:55:00,331.05,331.85,330.68,331.64,26203.0,314.0628,314.8218,313.7118,314.6226,26203.0
2021-06-18 12:00:00,331.64,331.69,330.45,330.68,32436.0,314.6226,314.67,313.4936,313.7118,32436.0
2021-06-18 12:05:00,330.65,330.99,330.52,330.99,8956.0,313.6834,314.0059,313.56,314.0059,8956.0
2021-06-18 12:10:00,330.82,330.9,330.14,330.51,9106.0,313.8446,313.9205,313.1995,313.5505,9106.0
2021-06-18 12:15:00,330.51,331.11,330.51,330.94,12719.0,313.5505,314.1198,313.5505,313.9585,12719.0
2021-06-18 12:20:00,330.96,331.18,330.2,330.4,8128.0,313.9775,314.1862,313.2565,313.4462,8128.0
2021-06-18 12:25:00,330.49,330.59,330.31,330.42,12230.0,313.5316,313.6264,313.3608,313.4652,12230.0
2021-06-18 12:30:00,330.4,330.42,329.66,329.71,6720.0,313.4462,313.4652,312.7442,312.7916,6720.0
2021-06-18 12:35:00,329.81,329.94,329.11,329.41,12946.0,312.8865,313.0098,312.2224,312.507,12946.0
2021-06-18 12:40:00,329.3,329.72,329.3,329.43,6319.0,312.4026,312.8011,312.4026,312.526,6319.0
2021-06-18 12:45:00,329.43,329.44,329.01,329.34,5365.0,312.526,312.5354,312.1275,312.4406,5365.0
2021-06-18 12:50:00,329.3,329.41,329.07,329.07,7618.0,312.4026,312.507,312.1844,312.1844,7618.0
2021-06-18 12:55:00,328.97,328.97,328.42,328.61,7842.0,312.0896,312.0896,311.5678,311.748,7842.0
2021-06-18 13:00:00,328.66,328.86,328.46,328.63,6922.0,311.7955,311.9852,311.6057,311.767,6922.0
2021-06-18 13:05:00,328.68,329.03,328.63,329.03,10250.0,311.8144,312.1465,311.767,312.1465,10250.0
2021-06-18 13:10:00,328.85,329.47,328.85,329.47,6457.0,311.9757,312.5639,311.9757,312.5639,6457.0
2021-06-18 13:15:00,329.54,329.66,329.19,329.19,4643.0,312.6303,312.7442,312.2983,312.2983,4643.0
2021-06-18 13:20:00,329.24,329.61,329.24,329.49,6704.0,312.3457,312.6967,312.3457,312.5829,6704.0
2021-06-18 13:25:00,329.47,329.71,329.26,329.71,4551.0,312.5639,312.7916,312.3647,312.7916,4551.0
2021-06-18 13:30:00,329.76,330.2,329.73,330.12,7388.0,312.839,313.2565,312.8106,313.1806,7388.0
2021-06-18 13:35:00,330.28,330.35,329.93,329.93,9919.0,313.3323,313.3988,313.0003,313.0003,9919.0
2021-06-18 13:40:00,329.91,330.43,329.91,330.24,5064.0,312.9813,313.4746,312.9813,313.2944,5064.0
2021-06-18 13:45:00,330.38,330.38,329.42,329.52,9409.0,313.4272,313.4272,312.5165,312.6113,9409.0
2021-06-18 13:50:00,329.42,329.52,329.15,329.34,3444.0,312.5165,312.6113,312.2603,312.4406,3444.0
2021-06-18 13:55:00,329.39,329.53,329.05,329.36,6994.0,312.488,312.6208,312.1655,312.4596,6994.0
2021-06-18 14:00:00,329.31,329.69,328.98,329.56,8630.0,312.4121,312.7726,312.0991,312.6493,8630.0
2021-06-18 14:05:00,329.6,329.93,329.46,329.53,5882.0,312.6872,313.0003,312.5544,312.6208,5882.0
2021-06-18 14:10:00,329.51,329.69,329.27,329.4,3814.0,312.6019,312.7726,312.3742,312.4975,3814.0
2021-06-18 14:15:00,329.43,329.64,329.26,329.38,3214.0,312.526,312.7252,312.3647,312.4785,3214.0
2021-06-18 14:20:00,329.31,329.87,329.31,329.77,4978.0,312.4121,312.9434,312.4121,312.8485,4978.0
2021-06-18 14:25:00,329.74,329.75,329.31,329.49,2209.0,312.8201,312.8295,312.4121,312.5829,2209.0
2021-06-18 14:30:00,329.46,329.56,329.24,329.25,6259.0,312.5544,312.6493,312.3457,312.3552,6259.0
2021-06-18 14:35:00,329.38,329.39,328.95,329.12,4008.0,312.4785,312.488,312.0706,312.2319,4008.0
2021-06-18 14:40:00,329.17,329.27,328.83,329.09,10775.0,312.2793,312.3742,311.9567,312.2034,10775.0
2021-06-18 14:45:00,329.16,329.37,329.12,329.13,3483.0,312.2698,312.469,312.2319,312.2414,3483.0
2021-06-18 14:50:00,329.23,329.58,329.23,329.39,7030.0,312.3362,312.6683,312.3362,312.488,7030.0
2021-06-18 14:55:00,329.38,329.39,328.92,329.25,6838.0,312.4785,312.488,312.0421,312.3552,6838.0
2021-06-18 15:00:00,329.19,329.49,328.9,329.07,7583.0,312.2983,312.5829,312.0232,312.1844,7583.0
2021-06-18 15:05:00,329.05,329.18,328.8,328.8,8686.0,312.1655,312.2888,311.9283,311.9283,8686.0
2021-06-18 15:10:00,328.91,329.32,328.81,329.32,9274.0,312.0326,312.4216,311.9378,312.4216,9274.0
2021-06-18 15:15:00,329.17,329.65,329.16,329.61,6273.0,312.2793,312.7347,312.2698,312.6967,6273.0
2021-06-18 15:20:00,329.61,329.87,329.6,329.84,5720.0,312.6967,312.9434,312.6872,312.9149,5720.0
2021-06-18 15:25:00,329.81,329.85,329.46,329.46,7753.0,312.8865,312.9244,312.5544,312.5544,7753.0
2021-06-18 15:30:00,329.44,329.62,328.86,329.09,13612.0,312.5354,312.7062,311.9852,312.2034,13612.0
2021-06-18 15:35:00,329.15,329.77,328.85,329.61,19482.0,312.2603,312.8485,311.9757,312.6967,19482.0
2021-06-18 15:40:00,329.57,329.98,329.25,329.98,15128.0,312.6588,313.0477,312.3552,313.0477,15128.0
2021-06-18 15:45:00,329.92,329.95,329.01,329.24,26558.0,312.9908,313.0193,312.1275,312.3457,26558.0
2021-06-18 15:50:00,329.17,329.42,328.89,329.1,39084.0,312.2793,312.5165,312.0137,312.2129,39084.0
2021-06-18 15:55:00,329.07,329.72,328.73,329.27,156319.0,312.1844,312.8011,311.8619,312.3742,156319.0
2021-06-21 09:30:00,332.97,334.29,332.54,333.37,50564.0,315.8843,317.1366,315.4764,316.2638,50564.0
2021-06-21 09:35:00,333.74,336.64,333.73,335.87,33370.0,316.6148,319.366,316.6053,318.6355,33370.0
2021-06-21 09:40:00,335.91,336.12,334.01,334.19,20867.0,318.6735,318.8727,316.8709,317.0417,20867.0
2021-06-21 09:45:00,334.03,336.0,334.03,335.61,22005.0,316.8899,318.7588,316.8899,318.3888,22005.0
2021-06-21 09:50:00,335.61,336.62,335.31,336.21,22836.0,318.3888,319.347,318.1042,318.9581,22836.0
2021-06-21 09:55:00,336.21,336.8,335.56,335.76,38349.0,318.9581,319.5178,318.3414,318.5311,38349.0
2021-06-21 10:00:00,335.63,336.14,335.35,336.13,18469.0,318.4078,318.8917,318.1422,318.8822,18469.0
2021-06-21 10:05:00,336.17,336.94,335.98,336.93,29845.0,318.9201,319.6506,318.7399,319.6411,29845.0
2021-06-21 10:10:00,336.8,337.52,336.47,337.23,11997.0,319.5178,320.2008,319.2047,319.9257,11997.0
2021-06-21 10:15:00,337.03,337.75,337.03,337.51,22667.0,319.736,320.419,319.736,320.1914,22667.0
2021-06-21 10:20:00,337.42,338.32,337.42,338.05,19210.0,320.106,320.9598,320.106,320.7036,19210.0
2021-06-21 10:25:00,337.97,338.5,337.88,338.37,15956.0,320.6277,321.1306,320.5424,321.0072,15956.0
2021-06-21 10:30:00,338.48,338.76,337.33,337.39,25621.0,321.1116,321.3772,320.0206,320.0775,25621.0
2021-06-21 10:35:00,337.38,338.19,337.06,337.81,23813.0,320.068,320.8365,319.7644,320.476,23813.0
2021-06-21 10:40:00,337.91,338.44,337.77,338.22,14302.0,320.5708,321.0736,320.438,320.8649,14302.0
2021-06-21 10:45:00,338.36,338.57,337.85,337.91,12835.0,320.9977,321.197,320.5139,320.5708,12835.0
2021-06-21 10:50:00,337.83,338.52,337.34,338.46,16835.0,320.4949,321.1495,320.0301,321.0926,16835.0
2021-06-21 10:55:00,338.4,338.5,338.11,338.32,15661.0,321.0357,321.1306,320.7606,320.9598,15661.0
2021-06-21 11:00:00,338.25,338.42,336.17,336.35,23187.0,320.8934,321.0547,318.9201,319.0909,23187.0
2021-06-21 11:05:00,336.38,337.15,336.14,337.15,37705.0,319.1193,319.8498,318.8917,319.8498,37705.0
2021-06-21 11:10:00,336.98,337.19,336.41,337.09,10636.0,319.6885,319.8878,319.1478,319.7929,10636.0
2021-06-21 11:15:00,337.03,337.49,336.95,337.41,11980.0,319.736,320.1724,319.6601,320.0965,11980.0
2021-06-21 11:20:00,337.37,337.81,337.24,337.81,10726.0,320.0585,320.476,319.9352,320.476,10726.0
2021-06-21 11:25:00,337.78,338.08,337.38,337.7,14608.0,320.4475,320.7321,320.068,320.3716,14608.0
2021-06-21 11:30:00,337.53,337.9,337.29,337.38,6734.0,320.2103,320.5613,319.9826,320.068,6734.0
2021-06-21 11:35:00,337.48,338.5,337.48,338.32,12782.0,320.1629,321.1306,320.1629,320.9598,12782.0
2021-06-21 11:40:00,338.4,338.47,338.0,338.14,4370.0,321.0357,321.1021,320.6562,320.789,4370.0
2021-06-21 11:45:00,338.23,338.33,337.81,338.33,8688.0,320.8744,320.9693,320.476,320.9693,8688.0
2021-06-21 11:50:00,338.3,338.38,337.93,337.97,10893.0,320.9408,321.0167,320.5898,320.6277,10893.0
2021-06-21 11:55:00,338.18,338.42,337.62,337.62,4742.0,320.827,321.0547,320.2957,320.2957,4742.0
2021-06-21 12:00:00,337.67,338.0,337.64,338.0,8507.0,320.3431,320.6562,320.3147,320.6562,8507.0
2021-06-21 12:05:00,337.91,337.91,337.36,337.43,7537.0,320.5708,320.5708,320.049,320.1155,7537.0
2021-06-21 12:10:00,337.42,337.55,337.1,337.51,6608.0,320.106,320.2293,319.8024,320.1914,6608.0
2021-06-21 12:15:00,337.48,337.6,337.32,337.32,6137.0,320.1629,320.2767,320.0111,320.0111,6137.0
2021-06-21 12:20:00,337.3,337.3,336.54,336.7,10432.0,319.9921,319.9921,319.2711,319.4229,10432.0
2021-06-21 12:25:00,336.77,337.09,336.67,336.91,9109.0,319.4893,319.7929,319.3945,319.6221,9109.0
2021-06-21 12:30:00,336.91,337.35,336.77,336.91,13357.0,319.6221,320.0396,319.4893,319.6221,13357.0
2021-06-21 12:35:00,336.92,337.23,336.92,337.06,4417.0,319.6316,319.9257,319.6316,319.7644,4417.0
2021-06-21 12:40:00,337.03,337.12,336.85,336.94,8337.0,319.736,319.8214,319.5652,319.6506,8337.0
2021-06-21 12:45:00,336.85,337.1,336.38,336.66,7867.0,319.5652,319.8024,319.1193,319.385,7867.0
2021-06-21 12:50:00,336.7,336.96,336.34,336.34,6030.0,319.4229,319.6696,319.0814,319.0814,6030.0
2021-06-21 12:55:00,336.35,336.38,335.84,335.95,5214.0,319.0909,319.1193,318.607,318.7114,5214.0
2021-06-21 13:00:00,336.05,336.13,335.84,336.09,4611.0,318.8063,318.8822,318.607,318.8442,4611.0
2021-06-21 13:05:00,336.07,336.19,335.9,335.91,7493.0,318.8252,318.9391,318.664,318.6735,7493.0
2021-06-21 13:10:00,335.88,336.32,335.72,336.26,8227.0,318.645,319.0624,318.4932,319.0055,8227.0
2021-06-21 13:15:00,336.26,336.43,336.11,336.42,4201.0,319.0055,319.1668,318.8632,319.1573,4201.0
2021-06-21 13:20:00,336.29,336.57,336.26,336.28,4056.0,319.034,319.2996,319.0055,319.0245,4056.0
2021-06-21 13:25:00,336.26,336.53,336.18,336.5,5344.0,319.0055,319.2616,318.9296,319.2332,5344.0
2021-06-21 13:30:00,336.54,337.02,336.54,336.99,7403.0,319.2711,319.7265,319.2711,319.698,7403.0
2021-06-21 13:35:00,336.88,336.96,336.6,336.96,4416.0,319.5937,319.6696,319.328,319.6696,4416.0
2021-06-21 13:40:00,336.89,337.35,336.8,337.15,6977.0,319.6032,320.0396,319.5178,319.8498,6977.0
2021-06-21 13:45:00,337.14,337.55,337.12,337.47,4038.0,319.8403,320.2293,319.8214,320.1534,4038.0
2021-06-21 13:50:00,337.39,337.64,337.29,337.3,3739.0,320.0775,320.3147,319.9826,319.9921,3739.0
2021-06-21 13:55:00,337.38,337.55,337.33,337.47,2205.0,320.068,320.2293,320.0206,320.1534,2205.0
2021-06-21 14:00:00,337.51,337.79,337.13,337.13,8030.0,320.1914,320.457,319.8309,319.8309,8030.0
2021-06-21 14:05:00,337.16,337.2,336.48,336.71,19122.0,319.8593,319.8973,319.2142,319.4324,19122.0
2021-06-21 14:10:00,336.64,336.96,336.64,336.8,4903.0,319.366,319.6696,319.366,319.5178,4903.0
2021-06-21 14:15:00,336.87,337.01,336.81,336.94,3875.0,319.5842,319.717,319.5273,319.6506,3875.0
2021-06-21 14:20:00,336.9,336.93,336.5,336.5,6419.0,319.6127,319.6411,319.2332,319.2332,6419.0
2021-06-21 14:25:00,336.54,336.76,336.52,336.61,5222.0,319.2711,319.4798,319.2522,319.3375,5222.0
2021-06-21 14:30:00,336.48,336.51,336.2,336.36,4966.0,319.2142,319.2427,318.9486,319.1004,4966.0
2021-06-21 14:35:00,336.32,336.76,336.32,336.66,5008.0,319.0624,319.4798,319.0624,319.385,5008.0
2021-06-21 14:40:00,336.66,336.88,336.49,336.74,10531.0,319.385,319.5937,319.2237,319.4609,10531.0
2021-06-21 14:45:00,336.67,336.89,336.4,336.78,6176.0,319.3945,319.6032,319.1383,319.4988,6176.0
2021-06-21 14:50:00,336.78,336.84,336.63,336.71,3897.0,319.4988,319.5557,319.3565,319.4324,3897.0
2021-06-21 14:55:00,336.78,336.93,336.67,336.8,8302.0,319.4988,319.6411,319.3945,319.5178,8302.0
2021-06-21 15:00:00,336.89,337.09,336.71,337.06,13392.0,319.6032,319.7929,319.4324,319.7644,13392.0
2021-06-21 15:05:00,337.06,337.58,336.94,337.55,13963.0,319.7644,320.2578,319.6506,320.2293,13963.0
2021-06-21 15:10:00,337.53,337.75,337.4,337.4,12380.0,320.2103,320.419,320.087,320.087,12380.0
2021-06-21 15:15:00,337.41,337.59,337.17,337.5,17332.0,320.0965,320.2672,319.8688,320.1819,17332.0
2021-06-21 15:20:00,337.46,337.63,337.29,337.29,10758.0,320.1439,320.3052,319.9826,319.9826,10758.0
2021-06-21 15:25:00,337.34,337.65,337.33,337.57,27686.0,320.0301,320.3242,320.0206,320.2483,27686.0
2021-06-21 15:30:00,337.54,337.76,337.33,337.65,16927.0,320.2198,320.4285,320.0206,320.3242,16927.0
2021-06-21 15:35:00,337.68,337.79,337.35,337.46,22354.0,320.3526,320.457,320.0396,320.1439,22354.0
2021-06-21 15:40:00,337.46,337.58,337.15,337.23,26471.0,320.1439,320.2578,319.8498,319.9257,26471.0
2021-06-21 15:45:00,337.23,337.67,337.17,337.56,24699.0,319.9257,320.3431,319.8688,320.2388,24699.0
2021-06-21 15:50:00,337.52,337.66,337.1,337.66,38740.0,320.2008,320.3337,319.8024,320.3337,38740.0
2021-06-21 15:55:00,337.61,338.18,337.25,337.88,133403.0,320.2862,320.827,319.9447,320.5424,133403.0
2021-06-22 09:30:00,338.79,339.88,337.08,338.2,47729.0,321.4057,322.4397,319.7834,320.8459,47729.0
2021-06-22 09:35:00,338.04,338.04,335.66,336.86,35034.0,320.6942,320.6942,318.4363,319.5747,35034.0
2021-06-22 09:40:00,337.28,339.49,337.28,339.21,11775.0,319.9732,322.0698,319.9732,321.8041,11775.0
2021-06-22 09:45:00,339.4,339.4,337.97,338.7,10213.0,321.9844,321.9844,320.6277,321.3203,10213.0
2021-06-22 09:50:00,338.9,338.97,336.84,336.87,7254.0,321.51,321.5764,319.5557,319.5842,7254.0
2021-06-22 09:55:00,336.76,337.92,336.73,337.81,13070.0,319.4798,320.5803,319.4514,320.476,13070.0
2021-06-22 10:00:00,337.92,338.2,337.5,337.88,8649.0,320.5803,320.8459,320.1819,320.5424,8649.0
2021-06-22 10:05:00,338.08,338.64,337.98,338.23,10486.0,320.7321,321.2634,320.6372,320.8744,10486.0
2021-06-22 10:10:00,338.23,338.57,337.72,338.01,6726.0,320.8744,321.197,320.3906,320.6657,6726.0
2021-06-22 10:15:00,338.33,339.14,338.23,338.94,9192.0,320.9693,321.7377,320.8744,321.548,9192.0
2021-06-22 10:20:00,338.83,339.61,338.73,339.55,14992.0,321.4436,322.1836,321.3488,322.1267,14992.0
2021-06-22 10:25:00,339.53,340.0,339.39,339.87,13023.0,322.1077,322.5536,321.9749,322.4303,13023.0
2021-06-22 10:30:00,339.86,340.16,339.79,340.08,5882.0,322.4208,322.7054,322.3544,322.6295,5882.0
2021-06-22 10:35:00,340.0,340.52,339.62,340.52,9737.0,322.5536,323.0469,322.1931,323.0469,9737.0
2021-06-22 10:40:00,340.62,340.79,340.42,340.75,10831.0,323.1418,323.303,322.952,323.2651,10831.0
2021-06-22 10:45:00,340.75,341.0,340.65,340.99,11285.0,323.2651,323.5023,323.1702,323.4928,11285.0
2021-06-22 10:50:00,340.87,341.24,340.7,341.22,8264.0,323.3789,323.73,323.2177,323.711,8264.0
2021-06-22 10:55:00,341.2,341.69,341.06,341.6,8173.0,323.692,324.1569,323.5592,324.0715,8173.0
2021-06-22 11:00:00,341.61,341.69,341.22,341.69,12986.0,324.081,324.1569,323.711,324.1569,12986.0
2021-06-22 11:05:00,341.65,341.83,341.3,341.6,14474.0,324.1189,324.2897,323.7869,324.0715,14474.0
2021-06-22 11:10:00,341.61,341.74,341.42,341.61,5916.0,324.081,324.2043,323.9007,324.081,5916.0
2021-06-22 11:15:00,341.72,341.79,340.94,340.94,19055.0,324.1853,324.2517,323.4453,323.4453,19055.0
2021-06-22 11:20:00,341.17,341.17,340.66,340.66,7190.0,323.6635,323.6635,323.1797,323.1797,7190.0
2021-06-22 11:25:00,340.67,340.95,340.52,340.78,6646.0,323.1892,323.4548,323.0469,323.2936,6646.0
2021-06-22 11:30:00,340.88,340.91,340.52,340.68,6546.0,323.3884,323.4169,323.0469,323.1987,6546.0
2021-06-22 11:35:00,340.6,340.67,340.25,340.5,8756.0,323.1228,323.1892,322.7908,323.0279,8756.0
2021-06-22 11:40:00,340.46,340.85,340.46,340.72,9998.0,322.99,323.36,322.99,323.2366,9998.0
2021-06-22 11:45:00,340.87,340.9,340.45,340.45,10085.0,323.3789,323.4074,322.9805,322.9805,10085.0
2021-06-22 11:50:00,340.47,340.53,340.17,340.17,5362.0,322.9995,323.0564,322.7149,322.7149,5362.0
2021-06-22 11:55:00,340.24,340.64,340.09,340.31,6404.0,322.7813,323.1607,322.639,322.8477,6404.0
2021-06-22 12:00:00,340.51,340.99,340.45,340.97,8014.0,323.0374,323.4928,322.9805,323.4738,8014.0
2021-06-22 12:05:00,340.98,341.05,340.63,340.63,13843.0,323.4833,323.5497,323.1513,323.1513,13843.0
2021-06-22 12:10:00,340.66,340.92,340.6,340.88,8077.0,323.1797,323.4264,323.1228,323.3884,8077.0
2021-06-22 12:15:00,340.86,340.94,340.44,340.6,8785.0,323.3695,323.4453,322.971,323.1228,8785.0
2021-06-22 12:20:00,340.61,340.67,340.46,340.56,6322.0,323.1323,323.1892,322.99,323.0848,6322.0
2021-06-22 12:25:00,340.59,340.83,340.59,340.76,5466.0,323.1133,323.341,323.1133,323.2746,5466.0
2021-06-22 12:30:00,340.76,340.84,340.45,340.45,10341.0,323.2746,323.3505,322.9805,322.9805,10341.0
2021-06-22 12:35:00,340.57,340.63,340.43,340.48,5760.0,323.0943,323.1513,322.9615,323.009,5760.0
2021-06-22 12:40:00,340.49,340.66,340.44,340.54,15929.0,323.0184,323.1797,322.971,323.0659,15929.0
2021-06-22 12:45:00,340.55,340.62,340.32,340.54,13612.0,323.0754,323.1418,322.8572,323.0659,13612.0
2021-06-22 12:50:00,340.52,340.57,340.4,340.45,4495.0,323.0469,323.0943,322.9331,322.9805,4495.0
2021-06-22 12:55:00,340.51,340.55,339.98,339.98,4749.0,323.0374,323.0754,322.5346,322.5346,4749.0
2021-06-22 13:00:00,340.06,340.27,340.05,340.22,5351.0,322.6105,322.8097,322.601,322.7623,5351.0
2021-06-22 13:05:00,340.13,340.33,340.04,340.32,22398.0,322.6769,322.8666,322.5915,322.8572,22398.0
2021-06-22 13:10:00,340.34,340.7,340.32,340.69,11424.0,322.8761,323.2177,322.8572,323.2082,11424.0
2021-06-22 13:15:00,340.69,340.79,340.5,340.62,8018.0,323.2082,323.303,323.0279,323.1418,8018.0
2021-06-22 13:20:00,340.71,340.81,340.6,340.6,4230.0,323.2272,323.322,323.1228,323.1228,4230.0
2021-06-22 13:25:00,340.6,340.9,340.6,340.81,6372.0,323.1228,323.4074,323.1228,323.322,6372.0
2021-06-22 13:30:00,340.87,340.87,340.53,340.55,4790.0,323.3789,323.3789,323.0564,323.0754,4790.0
2021-06-22 13:35:00,340.55,340.74,340.51,340.74,5720.0,323.0754,323.2556,323.0374,323.2556,5720.0
2021-06-22 13:40:00,340.81,340.94,340.7,340.94,7658.0,323.322,323.4453,323.2177,323.4453,7658.0
2021-06-22 13:45:00,340.87,341.17,340.87,341.17,5615.0,323.3789,323.6635,323.3789,323.6635,5615.0
2021-06-22 13:50:00,341.18,341.2,341.04,341.15,7119.0,323.673,323.692,323.5402,323.6446,7119.0
2021-06-22 13:55:00,341.11,341.19,340.92,340.93,4751.0,323.6066,323.6825,323.4264,323.4359,4751.0
2021-06-22 14:00:00,340.98,341.15,340.91,341.09,6917.0,323.4833,323.6446,323.4169,323.5877,6917.0
2021-06-22 14:05:00,341.09,341.16,340.79,340.88,3030.0,323.5877,323.6541,323.303,323.3884,3030.0
2021-06-22 14:10:00,340.84,341.06,340.75,341.03,6641.0,323.3505,323.5592,323.2651,323.5307,6641.0
2021-06-22 14:15:00,341.05,341.09,340.85,341.06,6599.0,323.5497,323.5877,323.36,323.5592,6599.0
2021-06-22 14:20:00,341.08,341.15,340.93,341.06,3751.0,323.5782,323.6446,323.4359,323.5592,3751.0
2021-06-22 14:25:00,341.08,341.16,340.69,340.86,4571.0,323.5782,323.6541,323.2082,323.3695,4571.0
2021-06-22 14:30:00,340.88,340.96,340.8,340.93,4074.0,323.3884,323.4643,323.3125,323.4359,4074.0
2021-06-22 14:35:00,340.92,341.01,340.61,341.01,8069.0,323.4264,323.5118,323.1323,323.5118,8069.0
2021-06-22 14:40:00,340.94,340.94,340.72,340.87,4652.0,323.4453,323.4453,323.2366,323.3789,4652.0
2021-06-22 14:45:00,340.94,341.0,340.77,340.81,10490.0,323.4453,323.5023,323.2841,323.322,10490.0
2021-06-22 14:50:00,340.89,341.13,340.87,341.06,6491.0,323.3979,323.6256,323.3789,323.5592,6491.0
2021-06-22 14:55:00,341.05,341.05,340.72,340.86,5521.0,323.5497,323.5497,323.2366,323.3695,5521.0
2021-06-22 15:00:00,340.85,340.97,340.75,340.93,6501.0,323.36,323.4738,323.2651,323.4359,6501.0
2021-06-22 15:05:00,340.89,341.05,340.75,341.04,6074.0,323.3979,323.5497,323.2651,323.5402,6074.0
2021-06-22 15:10:00,341.06,341.25,340.97,341.21,4534.0,323.5592,323.7394,323.4738,323.7015,4534.0
2021-06-22 15:15:00,341.33,341.57,341.13,341.54,7127.0,323.8153,324.043,323.6256,324.0146,7127.0
2021-06-22 15:20:00,341.53,341.77,341.53,341.7,24344.0,324.0051,324.2328,324.0051,324.1664,24344.0
2021-06-22 15:25:00,341.75,342.5,341.74,342.26,19175.0,324.2138,324.9253,324.2043,324.6976,19175.0
2021-06-22 15:30:00,342.29,342.65,342.05,342.12,20190.0,324.7261,325.0676,324.4984,324.5648,20190.0
2021-06-22 15:35:00,342.12,342.24,341.66,341.88,18130.0,324.5648,324.6786,324.1284,324.3371,18130.0
2021-06-22 15:40:00,341.84,342.19,341.61,341.81,29619.0,324.2992,324.6312,324.081,324.2707,29619.0
2021-06-22 15:45:00,341.84,342.4,341.78,342.17,41274.0,324.2992,324.8304,324.2422,324.6122,41274.0
2021-06-22 15:50:00,342.01,342.42,341.92,342.35,53683.0,324.4604,324.8494,324.3751,324.783,53683.0
2021-06-22 15:55:00,342.39,342.65,341.93,342.11,110318.0,324.8209,325.0676,324.3845,324.5553,110318.0
2021-06-23 09:30:00,342.68,344.51,342.49,342.66,60052.0,325.0961,326.8322,324.9158,325.0771,60052.0
2021-06-23 09:35:00,342.6,343.14,341.61,341.61,27654.0,325.0202,325.5325,324.081,324.081,27654.0
2021-06-23 09:40:00,341.68,342.35,341.49,342.31,16234.0,324.1474,324.783,323.9671,324.745,16234.0
2021-06-23 09:45:00,342.33,343.37,342.2,342.64,19660.0,324.764,325.7507,324.6407,325.0581,19660.0
2021-06-23 09:50:00,342.51,343.75,342.39,343.69,41701.0,324.9348,326.1112,324.8209,326.0542,41701.0
2021-06-23 09:55:00,343.56,345.21,343.5,344.88,44103.0,325.9309,327.4962,325.874,327.1832,44103.0
2021-06-23 10:00:00,344.82,346.33,344.25,346.17,41122.0,327.1263,328.5588,326.5855,328.407,41122.0
2021-06-23 10:05:00,346.36,347.59,346.19,347.36,47581.0,328.5872,329.7541,328.426,329.5359,47581.0
2021-06-23 10:10:00,347.37,348.69,347.29,348.65,75462.0,329.5454,330.7977,329.4695,330.7597,75462.0
2021-06-23 10:15:00,348.53,349.17,347.9,348.72,61835.0,330.6459,331.253,330.0482,330.8261,61835.0
2021-06-23 10:20:00,348.7,348.78,347.88,348.69,40601.0,330.8072,330.8831,330.0292,330.7977,40601.0
2021-06-23 10:25:00,348.61,348.61,347.99,348.03,37341.0,330.7218,330.7218,330.1336,330.1715,37341.0
2021-06-23 10:30:00,348.09,348.38,347.08,347.08,76760.0,330.2285,330.5036,329.2703,329.2703,76760.0
2021-06-23 10:35:00,347.17,347.24,345.83,345.83,32189.0,329.3557,329.4221,328.0844,328.0844,32189.0
2021-06-23 10:40:00,345.81,346.87,345.68,346.32,34055.0,328.0655,329.0711,327.9421,328.5493,34055.0
2021-06-23 10:45:00,346.46,346.69,345.9,346.43,13283.0,328.6821,328.9003,328.1508,328.6536,13283.0
2021-06-23 10:50:00,346.37,347.35,346.27,346.98,24434.0,328.5967,329.5264,328.5019,329.1754,24434.0
2021-06-23 10:55:00,346.93,348.1,346.91,347.75,26625.0,329.128,330.2379,329.109,329.9059,26625.0
2021-06-23 11:00:00,347.75,348.06,347.52,347.89,48750.0,329.9059,330.2,329.6877,330.0387,48750.0
2021-06-23 11:05:00,347.89,348.15,347.73,348.04,36528.0,330.0387,330.2854,329.8869,330.181,36528.0
2021-06-23 11:10:00,347.9,348.23,347.9,348.02,26610.0,330.0482,330.3613,330.0482,330.1621,26610.0
2021-06-23 11:15:00,347.96,348.3,346.75,347.0,121124.0,330.1051,330.4277,328.9572,329.1944,121124.0
2021-06-23 11:20:00,347.0,347.61,346.7,347.5,22621.0,329.1944,329.7731,328.9098,329.6687,22621.0
2021-06-23 11:25:00,347.52,347.61,347.13,347.21,26919.0,329.6877,329.7731,329.3177,329.3936,26919.0
2021-06-23 11:30:00,347.17,347.3,346.48,346.48,67848.0,329.3557,329.479,328.7011,328.7011,67848.0
2021-06-23 11:35:00,346.33,346.35,345.74,346.04,15360.0,328.5588,328.5777,327.999,328.2837,15360.0
2021-06-23 11:40:00,345.94,346.09,345.73,345.79,14174.0,328.1888,328.3311,327.9896,328.0465,14174.0
2021-06-23 11:45:00,345.77,346.54,345.76,346.5,13059.0,328.0275,328.758,328.018,328.72,13059.0
2021-06-23 11:50:00,346.5,346.82,346.24,346.34,18490.0,328.72,329.0236,328.4734,328.5683,18490.0
2021-06-23 11:55:00,346.36,346.71,346.36,346.71,7942.0,328.5872,328.9193,328.5872,328.9193,7942.0
2021-06-23 12:00:00,346.67,346.84,346.57,346.84,10475.0,328.8813,329.0426,328.7865,329.0426,10475.0
2021-06-23 12:05:00,346.78,346.97,346.7,346.9,9971.0,328.9857,329.1659,328.9098,329.0995,9971.0
2021-06-23 12:10:00,346.85,347.17,346.85,347.17,14907.0,329.0521,329.3557,329.0521,329.3557,14907.0
2021-06-23 12:15:00,347.15,347.26,346.67,346.77,6489.0,329.3367,329.4411,328.8813,328.9762,6489.0
2021-06-23 12:20:00,346.85,347.17,346.76,346.99,8020.0,329.0521,329.3557,328.9667,329.1849,8020.0
2021-06-23 12:25:00,346.91,347.18,346.9,347.18,8380.0,329.109,329.3652,329.0995,329.3652,8380.0
2021-06-23 12:30:00,347.16,347.54,347.09,347.54,10538.0,329.3462,329.7067,329.2798,329.7067,10538.0
2021-06-23 12:35:00,347.65,347.79,347.49,347.61,21509.0,329.811,329.9439,329.6592,329.7731,21509.0
2021-06-23 12:40:00,347.67,347.85,347.37,347.71,11773.0,329.83,330.0008,329.5454,329.868,11773.0
2021-06-23 12:45:00,347.8,348.1,347.67,347.84,15101.0,329.9533,330.2379,329.83,329.9913,15101.0
2021-06-23 12:50:00,347.84,347.99,347.63,347.73,11302.0,329.9913,330.1336,329.7921,329.8869,11302.0
2021-06-23 12:55:00,347.71,347.98,347.44,347.72,10484.0,329.868,330.1241,329.6118,329.8774,10484.0
2021-06-23 13:00:00,347.84,347.86,347.2,347.31,3757.0,329.9913,330.0103,329.3841,329.4885,3757.0
2021-06-23 13:05:00,347.38,347.75,347.25,347.59,11821.0,329.5549,329.9059,329.4316,329.7541,11821.0
2021-06-23 13:10:00,347.57,347.67,346.98,347.33,8789.0,329.7351,329.83,329.1754,329.5075,8789.0
2021-06-23 13:15:00,347.33,347.45,347.2,347.25,3758.0,329.5075,329.6213,329.3841,329.4316,3758.0
2021-06-23 13:20:00,347.2,347.41,347.04,347.28,10173.0,329.3841,329.5834,329.2323,329.46,10173.0
2021-06-23 13:25:00,347.19,347.58,347.18,347.28,8496.0,329.3746,329.7446,329.3652,329.46,8496.0
2021-06-23 13:30:00,347.28,347.47,347.2,347.4,10559.0,329.46,329.6403,329.3841,329.5739,10559.0
2021-06-23 13:35:00,347.37,347.48,347.07,347.11,8234.0,329.5454,329.6498,329.2608,329.2987,8234.0
2021-06-23 13:40:00,347.11,347.11,346.83,347.02,7437.0,329.2987,329.2987,329.0331,329.2134,7437.0
2021-06-23 13:45:00,347.0,347.27,346.96,347.27,9186.0,329.1944,329.4505,329.1564,329.4505,9186.0
2021-06-23 13:50:00,347.23,347.56,347.15,347.56,20763.0,329.4126,329.7257,329.3367,329.7257,20763.0
2021-06-23 13:55:00,347.54,347.83,347.48,347.73,10166.0,329.7067,329.9818,329.6498,329.8869,10166.0
2021-06-23 14:00:00,347.77,347.77,347.24,347.57,16157.0,329.9249,329.9249,329.4221,329.7351,16157.0
2021-06-23 14:05:00,347.6,347.65,347.2,347.45,13752.0,329.7636,329.811,329.3841,329.6213,13752.0
2021-06-23 14:10:00,347.5,347.91,347.4,347.81,13891.0,329.6687,330.0577,329.5739,329.9628,13891.0
2021-06-23 14:15:00,347.76,347.82,347.4,347.48,14714.0,329.9154,329.9723,329.5739,329.6498,14714.0
2021-06-23 14:20:00,347.45,347.59,347.14,347.49,21751.0,329.6213,329.7541,329.3272,329.6592,21751.0
2021-06-23 14:25:00,347.5,347.6,346.84,347.02,11476.0,329.6687,329.7636,329.0426,329.2134,11476.0
2021-06-23 14:30:00,347.06,347.5,347.01,347.18,13150.0,329.2513,329.6687,329.2039,329.3652,13150.0
2021-06-23 14:35:00,347.14,347.23,346.95,347.08,10958.0,329.3272,329.4126,329.147,329.2703,10958.0
2021-06-23 14:40:00,347.12,347.21,346.94,347.0,13625.0,329.3082,329.3936,329.1375,329.1944,13625.0
2021-06-23 14:45:00,347.0,347.12,346.91,347.12,7553.0,329.1944,329.3082,329.109,329.3082,7553.0
2021-06-23 14:50:00,347.03,347.49,347.02,347.42,12607.0,329.2229,329.6592,329.2134,329.5928,12607.0
2021-06-23 14:55:00,347.49,347.69,347.33,347.39,20824.0,329.6592,329.849,329.5075,329.5644,20824.0
2021-06-23 15:00:00,347.37,347.49,347.31,347.37,32842.0,329.5454,329.6592,329.4885,329.5454,32842.0
2021-06-23 15:05:00,347.41,347.87,347.41,347.85,8929.0,329.5834,330.0197,329.5834,330.0008,8929.0
2021-06-23 15:10:00,347.87,348.23,347.82,348.05,16239.0,330.0197,330.3613,329.9723,330.1905,16239.0
2021-06-23 15:15:00,348.1,348.19,347.86,348.16,11649.0,330.2379,330.3233,330.0103,330.2949,11649.0
2021-06-23 15:20:00,348.19,348.22,347.53,348.02,19765.0,330.3233,330.3518,329.6972,330.1621,19765.0
2021-06-23 15:25:00,348.06,348.31,347.8,348.21,22207.0,330.2,330.4372,329.9533,330.3423,22207.0
2021-06-23 15:30:00,348.15,348.17,347.1,347.11,28033.0,330.2854,330.3044,329.2893,329.2987,28033.0
2021-06-23 15:35:00,347.11,347.29,346.95,346.99,30000.0,329.2987,329.4695,329.147,329.1849,30000.0
2021-06-23 15:40:00,347.06,347.24,347.05,347.13,23637.0,329.2513,329.4221,329.2418,329.3177,23637.0
2021-06-23 15:45:00,347.15,347.8,346.83,346.99,52960.0,329.3367,329.9533,329.0331,329.1849,52960.0
2021-06-23 15:50:00,346.82,347.86,346.65,347.68,76970.0,329.0236,330.0103,328.8624,329.8395,76970.0
2021-06-23 15:55:00,347.63,348.0,347.51,347.79,242263.0,329.7921,330.1431,329.6782,329.9439,242263.0
2021-06-24 09:30:00,349.56,351.43,349.5,349.74,60368.0,331.623,333.3971,331.5661,331.7938,60368.0
2021-06-24 09:35:00,349.39,349.51,348.33,349.51,14712.0,331.4618,331.5756,330.4561,331.5756,14712.0
2021-06-24 09:40:00,349.45,350.69,349.39,350.24,14653.0,331.5187,332.695,331.4618,332.2681,14653.0
2021-06-24 09:45:00,350.27,350.57,349.97,350.35,9001.0,332.2966,332.5812,332.012,332.3725,9001.0
2021-06-24 09:50:00,350.2,350.72,349.64,350.03,17804.0,332.2302,332.7235,331.6989,332.0689,17804.0
2021-06-24 09:55:00,350.21,350.23,349.38,349.38,32151.0,332.2397,332.2587,331.4523,331.4523,32151.0
2021-06-24 10:00:00,349.5,350.32,349.21,350.32,51862.0,331.5661,332.344,331.291,332.344,51862.0
2021-06-24 10:05:00,350.48,350.49,349.75,349.79,7640.0,332.4958,332.5053,331.8033,331.8412,7640.0
2021-06-24 10:10:00,350.02,350.49,349.87,350.37,12636.0,332.0594,332.5053,331.9171,332.3915,12636.0
2021-06-24 10:15:00,350.34,350.41,349.96,350.13,12429.0,332.363,332.4294,332.0025,332.1638,12429.0
2021-06-24 10:20:00,350.14,350.26,349.88,350.05,10640.0,332.1733,332.2871,331.9266,332.0879,10640.0
2021-06-24 10:25:00,350.04,350.37,349.87,349.87,6342.0,332.0784,332.3915,331.9171,331.9171,6342.0
2021-06-24 10:30:00,349.91,350.14,349.67,349.9,78079.0,331.9551,332.1733,331.7274,331.9456,78079.0
2021-06-24 10:35:00,349.89,350.05,349.63,349.81,8344.0,331.9361,332.0879,331.6894,331.8602,8344.0
2021-06-24 10:40:00,349.66,349.94,349.15,349.69,7064.0,331.7179,331.9835,331.2341,331.7464,7064.0
2021-06-24 10:45:00,349.68,349.68,349.05,349.08,7241.0,331.7369,331.7369,331.1392,331.1677,7241.0
2021-06-24 10:50:00,349.0,349.03,347.19,347.19,17789.0,331.0918,331.1202,329.3746,329.3746,17789.0
2021-06-24 10:55:00,347.22,347.32,346.53,347.28,23038.0,329.4031,329.498,328.7485,329.46,23038.0
2021-06-24 11:00:00,347.16,348.35,347.16,348.04,15940.0,329.3462,330.4751,329.3462,330.181,15940.0
2021-06-24 11:05:00,347.96,348.81,347.94,348.33,11029.0,330.1051,330.9115,330.0862,330.4561,11029.0
2021-06-24 11:10:00,348.5,348.71,348.37,348.52,4925.0,330.6174,330.8166,330.4941,330.6364,4925.0
2021-06-24 11:15:00,348.44,348.82,348.17,348.75,6513.0,330.5605,330.921,330.3044,330.8546,6513.0
2021-06-24 11:20:00,348.76,349.36,348.68,348.99,10877.0,330.8641,331.4333,330.7882,331.0823,10877.0
2021-06-24 11:25:00,348.97,349.67,348.83,349.56,10004.0,331.0633,331.7274,330.9305,331.623,10004.0
2021-06-24 11:30:00,349.54,350.21,349.4,350.19,5060.0,331.6041,332.2397,331.4712,332.2207,5060.0
2021-06-24 11:35:00,350.24,350.3,349.69,350.14,9411.0,332.2681,332.3251,331.7464,332.1733,9411.0
2021-06-24 11:40:00,350.14,350.25,350.03,350.22,6195.0,332.1733,332.2776,332.0689,332.2492,6195.0
2021-06-24 11:45:00,350.09,350.15,349.93,350.11,4658.0,332.1258,332.1828,331.974,332.1448,4658.0
2021-06-24 11:50:00,350.13,350.45,350.01,350.11,6945.0,332.1638,332.4674,332.0499,332.1448,6945.0
2021-06-24 11:55:00,350.26,350.3,349.91,350.03,6535.0,332.2871,332.3251,331.9551,332.0689,6535.0
2021-06-24 12:00:00,350.13,350.14,349.86,349.86,4636.0,332.1638,332.1733,331.9076,331.9076,4636.0
2021-06-24 12:05:00,349.83,350.06,349.69,349.72,1997.0,331.8792,332.0974,331.7464,331.7748,1997.0
2021-06-24 12:10:00,349.64,349.72,348.63,348.63,3530.0,331.6989,331.7748,330.7408,330.7408,3530.0
2021-06-24 12:15:00,348.69,349.16,348.67,349.11,3254.0,330.7977,331.2436,330.7787,331.1961,3254.0
2021-06-24 12:20:00,349.13,349.25,349.0,349.13,3837.0,331.2151,331.3289,331.0918,331.2151,3837.0
2021-06-24 12:25:00,349.08,349.13,348.77,348.92,4285.0,331.1677,331.2151,330.8736,331.0159,4285.0
2021-06-24 12:30:00,348.81,349.02,348.22,348.9,8255.0,330.9115,331.1107,330.3518,330.9969,8255.0
2021-06-24 12:35:00,348.96,350.21,348.75,350.09,11871.0,331.0538,332.2397,330.8546,332.1258,11871.0
2021-06-24 12:40:00,349.92,351.15,349.78,351.0,18101.0,331.9646,333.1314,331.8317,332.9891,18101.0
2021-06-24 12:45:00,351.0,352.01,350.71,351.93,20992.0,332.9891,333.9473,332.714,333.8714,20992.0
2021-06-24 12:50:00,351.93,352.65,351.81,352.65,16166.0,333.8714,334.5545,333.7576,334.5545,16166.0
2021-06-24 12:55:00,352.52,353.0,352.37,352.66,17406.0,334.4311,334.8865,334.2888,334.564,17406.0
2021-06-24 13:00:00,352.57,352.91,351.83,351.99,12512.0,334.4786,334.8011,333.7766,333.9283,12512.0
2021-06-24 13:05:00,352.03,352.71,351.88,352.36,17917.0,333.9663,334.6114,333.824,334.2794,17917.0
2021-06-24 13:10:00,352.29,353.84,352.26,353.49,31294.0,334.2129,335.6834,334.1845,335.3514,31294.0
2021-06-24 13:15:00,353.38,353.57,352.92,353.1,30644.0,335.247,335.4273,334.8106,334.9814,30644.0
2021-06-24 13:20:00,353.04,353.04,352.61,352.84,6260.0,334.9245,334.9245,334.5165,334.7347,6260.0
2021-06-24 13:25:00,352.82,353.09,352.22,352.7,84591.0,334.7158,334.9719,334.1465,334.6019,84591.0
2021-06-24 13:30:00,352.87,353.5,352.63,353.38,8943.0,334.7632,335.3609,334.5355,335.247,8943.0
2021-06-24 13:35:00,353.24,353.7,353.24,353.49,15995.0,335.1142,335.5506,335.1142,335.3514,15995.0
2021-06-24 13:40:00,353.24,353.92,353.0,353.73,10495.0,335.1142,335.7593,334.8865,335.5791,10495.0
2021-06-24 13:45:00,353.7,354.37,353.69,354.37,14445.0,335.5506,336.1862,335.5411,336.1862,14445.0
2021-06-24 13:50:00,354.43,354.74,354.41,354.58,11116.0,336.2431,336.5372,336.2242,336.3854,11116.0
2021-06-24 13:55:00,354.61,354.66,354.28,354.44,17095.0,336.4139,336.4613,336.1008,336.2526,17095.0
2021-06-24 14:00:00,354.7,354.74,353.45,353.83,17657.0,336.4993,336.5372,335.3134,335.6739,17657.0
2021-06-24 14:05:00,353.81,354.22,353.77,354.01,14185.0,335.655,336.0439,335.617,335.8447,14185.0
2021-06-24 14:10:00,354.01,354.05,353.52,353.6,22260.0,335.8447,335.8826,335.3798,335.4557,22260.0
2021-06-24 14:15:00,353.66,353.98,353.0,353.08,8531.0,335.5126,335.8162,334.8865,334.9624,8531.0
2021-06-24 14:20:00,353.15,353.39,352.96,353.15,5165.0,335.0288,335.2565,334.8486,335.0288,5165.0
2021-06-24 14:25:00,353.23,353.44,352.97,353.44,21354.0,335.1047,335.3039,334.8581,335.3039,21354.0
2021-06-24 14:30:00,353.44,353.51,352.67,353.17,27598.0,335.3039,335.3703,334.5734,335.0478,27598.0
2021-06-24 14:35:00,353.15,353.24,352.8,352.94,7772.0,335.0288,335.1142,334.6968,334.8296,7772.0
2021-06-24 14:40:00,352.95,352.96,352.55,352.61,10549.0,334.8391,334.8486,334.4596,334.5165,10549.0
2021-06-24 14:45:00,352.65,352.73,352.06,352.06,13756.0,334.5545,334.6304,333.9947,333.9947,13756.0
2021-06-24 14:50:00,352.13,352.32,351.9,352.32,45707.0,334.0612,334.2414,333.843,334.2414,45707.0
2021-06-24 14:55:00,352.23,352.68,352.14,352.44,13923.0,334.156,334.5829,334.0706,334.3552,13923.0
2021-06-24 15:00:00,352.31,352.74,352.11,352.11,4800.0,334.2319,334.6399,334.0422,334.0422,4800.0
2021-06-24 15:05:00,352.22,352.42,352.0,352.21,9443.0,334.1465,334.3363,333.9378,334.1371,9443.0
2021-06-24 15:10:00,352.18,352.22,351.8,352.22,9248.0,334.1086,334.1465,333.7481,334.1465,9248.0
2021-06-24 15:15:00,352.13,352.23,351.89,351.89,5158.0,334.0612,334.156,333.8335,333.8335,5158.0
2021-06-24 15:20:00,351.98,352.18,351.25,351.31,13666.0,333.9189,334.1086,333.2263,333.2832,13666.0
2021-06-24 15:25:00,351.41,351.52,351.24,351.34,13488.0,333.3781,333.4825,333.2168,333.3117,13488.0
2021-06-24 15:30:00,351.41,351.82,351.13,351.78,22851.0,333.3781,333.7671,333.1125,333.7291,22851.0
2021-06-24 15:35:00,351.87,351.94,350.96,351.11,14384.0,333.8145,333.8809,332.9512,333.0935,14384.0
2021-06-24 15:40:00,351.14,351.43,350.76,351.13,29815.0,333.122,333.3971,332.7615,333.1125,29815.0
2021-06-24 15:45:00,351.21,351.41,350.84,350.84,17287.0,333.1884,333.3781,332.8374,332.8374,17287.0
2021-06-24 15:50:00,350.77,351.4,350.77,350.88,41220.0,332.7709,333.3686,332.7709,332.8753,41220.0
2021-06-24 15:55:00,350.89,350.98,350.4,350.6,91841.0,332.8848,332.9702,332.4199,332.6097,91841.0
2021-06-25 09:30:00,354.09,354.32,351.93,351.93,59464.0,335.9206,336.1388,333.8714,333.8714,59464.0
2021-06-25 09:35:00,351.68,353.12,351.42,351.87,9568.0,333.6342,335.0004,333.3876,333.8145,9568.0
2021-06-25 09:40:00,352.1,352.7,351.65,352.05,4656.0,334.0327,334.6019,333.6058,333.9853,4656.0
2021-06-25 09:45:00,352.06,353.85,351.74,353.64,59136.0,333.9947,335.6929,333.6912,335.4937,59136.0
2021-06-25 09:50:00,353.72,354.7,353.49,354.27,22616.0,335.5696,336.4993,335.3514,336.0913,22616.0
2021-06-25 09:55:00,354.45,355.11,354.3,354.79,22077.0,336.2621,336.8882,336.1198,336.5847,22077.0
2021-06-25 10:00:00,354.65,354.65,353.77,354.34,8272.0,336.4518,336.4518,335.617,336.1578,8272.0
2021-06-25 10:05:00,354.45,355.68,354.45,355.46,17403.0,336.2621,337.429,336.2621,337.2203,17403.0
2021-06-25 10:10:00,355.17,355.89,354.82,355.05,44652.0,336.9452,337.6282,336.6131,336.8313,44652.0
2021-06-25 10:15:00,355.0,355.79,355.0,355.42,22097.0,336.7839,337.5334,336.7839,337.1823,22097.0
2021-06-25 10:20:00,355.29,355.77,354.85,354.93,42698.0,337.059,337.5144,336.6416,336.7175,42698.0
2021-06-25 10:25:00,355.03,355.16,354.19,354.26,18079.0,336.8123,336.9357,336.0155,336.0819,18079.0
2021-06-25 10:30:00,354.32,354.58,354.21,354.22,10749.0,336.1388,336.3854,336.0344,336.0439,10749.0
2021-06-25 10:35:00,354.15,354.15,353.36,353.89,22049.0,335.9775,335.9775,335.228,335.7308,22049.0
2021-06-25 10:40:00,354.05,354.1,353.37,353.65,11536.0,335.8826,335.9301,335.2375,335.5032,11536.0
2021-06-25 10:45:00,353.69,354.1,353.09,353.98,15488.0,335.5411,335.9301,334.9719,335.8162,15488.0
2021-06-25 10:50:00,354.15,354.2,353.49,353.89,6047.0,335.9775,336.0249,335.3514,335.7308,6047.0
2021-06-25 10:55:00,353.72,353.85,353.14,353.14,6942.0,335.5696,335.6929,335.0193,335.0193,6942.0
2021-06-25 11:00:00,353.12,353.66,353.09,353.66,7123.0,335.0004,335.5126,334.9719,335.5126,7123.0
2021-06-25 11:05:00,353.62,353.62,353.25,353.25,5484.0,335.4747,335.4747,335.1237,335.1237,5484.0
2021-06-25 11:10:00,353.18,353.4,353.11,353.28,4618.0,335.0573,335.266,334.9909,335.1521,4618.0
2021-06-25 11:15:00,353.28,353.32,353.01,353.24,9265.0,335.1521,335.1901,334.896,335.1142,9265.0
2021-06-25 11:20:00,353.3,353.61,353.29,353.38,6470.0,335.1711,335.4652,335.1616,335.247,6470.0
2021-06-25 11:25:00,353.4,353.61,353.38,353.38,10441.0,335.266,335.4652,335.247,335.247,10441.0
2021-06-25 11:30:00,353.41,353.41,352.55,352.63,9345.0,335.2755,335.2755,334.4596,334.5355,9345.0
2021-06-25 11:35:00,352.6,352.79,352.36,352.38,9825.0,334.507,334.6873,334.2794,334.2983,9825.0
2021-06-25 11:40:00,352.38,352.63,352.19,352.35,20411.0,334.2983,334.5355,334.1181,334.2699,20411.0
2021-06-25 11:45:00,352.51,352.84,352.45,352.55,6665.0,334.4217,334.7347,334.3647,334.4596,6665.0
2021-06-25 11:50:00,352.46,352.73,352.27,352.36,3170.0,334.3742,334.6304,334.194,334.2794,3170.0
2021-06-25 11:55:00,352.27,352.58,352.26,352.47,2451.0,334.194,334.4881,334.1845,334.3837,2451.0
2021-06-25 12:00:00,352.43,353.11,352.41,353.06,6720.0,334.3458,334.9909,334.3268,334.9434,6720.0
2021-06-25 12:05:00,353.11,353.33,352.99,353.33,7735.0,334.9909,335.1996,334.877,335.1996,7735.0
2021-06-25 12:10:00,353.27,353.42,353.24,353.41,1823.0,335.1427,335.285,335.1142,335.2755,1823.0
2021-06-25 12:15:00,353.4,353.47,353.15,353.29,5206.0,335.266,335.3324,335.0288,335.1616,5206.0
2021-06-25 12:20:00,353.35,353.41,352.91,352.91,3360.0,335.2186,335.2755,334.8011,334.8011,3360.0
2021-06-25 12:25:00,352.94,352.94,352.38,352.47,6231.0,334.8296,334.8296,334.2983,334.3837,6231.0
2021-06-25 12:30:00,352.5,352.88,352.5,352.79,5597.0,334.4122,334.7727,334.4122,334.6873,5597.0
2021-06-25 12:35:00,352.81,352.81,352.62,352.8,3486.0,334.7063,334.7063,334.526,334.6968,3486.0
2021-06-25 12:40:00,352.71,352.81,352.68,352.76,3287.0,334.6114,334.7063,334.5829,334.6588,3287.0
2021-06-25 12:45:00,352.72,352.73,352.27,352.45,7738.0,334.6209,334.6304,334.194,334.3647,7738.0
2021-06-25 12:50:00,352.5,352.53,352.37,352.37,5793.0,334.4122,334.4406,334.2888,334.2888,5793.0
2021-06-25 12:55:00,352.35,352.4,352.14,352.19,6028.0,334.2699,334.3173,334.0706,334.1181,6028.0
2021-06-25 13:00:00,352.13,352.13,351.5,351.67,10699.0,334.0612,334.0612,333.4635,333.6248,10699.0
2021-06-25 13:05:00,351.77,352.16,351.77,352.16,7969.0,333.7196,334.0896,333.7196,334.0896,7969.0
2021-06-25 13:10:00,352.27,352.4,352.17,352.21,4158.0,334.194,334.3173,334.0991,334.1371,4158.0
2021-06-25 13:15:00,352.3,352.42,351.99,352.42,3609.0,334.2224,334.3363,333.9283,334.3363,3609.0
2021-06-25 13:20:00,352.48,352.63,352.41,352.61,4387.0,334.3932,334.5355,334.3268,334.5165,4387.0
2021-06-25 13:25:00,352.59,352.83,352.49,352.82,4605.0,334.4976,334.7252,334.4027,334.7158,4605.0
2021-06-25 13:30:00,352.83,352.96,352.61,352.74,3714.0,334.7252,334.8486,334.5165,334.6399,3714.0
2021-06-25 13:35:00,352.66,353.06,352.66,352.81,4987.0,334.564,334.9434,334.564,334.7063,4987.0
2021-06-25 13:40:00,352.86,353.12,352.75,353.06,4748.0,334.7537,335.0004,334.6493,334.9434,4748.0
2021-06-25 13:45:00,353.13,353.39,353.08,353.08,5525.0,335.0098,335.2565,334.9624,334.9624,5525.0
2021-06-25 13:50:00,353.16,353.18,353.04,353.04,2842.0,335.0383,335.0573,334.9245,334.9245,2842.0
2021-06-25 13:55:00,353.13,353.31,353.13,353.23,4138.0,335.0098,335.1806,335.0098,335.1047,4138.0
2021-06-25 14:00:00,353.15,353.28,352.86,352.86,6563.0,335.0288,335.1521,334.7537,334.7537,6563.0
2021-06-25 14:05:00,352.88,352.97,352.43,352.51,7399.0,334.7727,334.8581,334.3458,334.4217,7399.0
2021-06-25 14:10:00,352.51,352.52,352.32,352.32,5026.0,334.4217,334.4311,334.2414,334.2414,5026.0
2021-06-25 14:15:00,352.44,352.44,351.99,352.08,14612.0,334.3552,334.3552,333.9283,334.0137,14612.0
2021-06-25 14:20:00,352.1,352.53,352.02,352.53,4690.0,334.0327,334.4406,333.9568,334.4406,4690.0
2021-06-25 14:25:00,352.45,352.62,352.34,352.57,8575.0,334.3647,334.526,334.2604,334.4786,8575.0
2021-06-25 14:30:00,352.47,352.69,352.41,352.59,7516.0,334.3837,334.5924,334.3268,334.4976,7516.0
2021-06-25 14:35:00,352.59,352.64,352.32,352.32,6513.0,334.4976,334.545,334.2414,334.2414,6513.0
2021-06-25 14:40:00,352.28,352.55,351.97,351.98,9786.0,334.2035,334.4596,333.9094,333.9189,9786.0
2021-06-25 14:45:00,351.98,352.15,351.81,351.82,11200.0,333.9189,334.0801,333.7576,333.7671,11200.0
2021-06-25 14:50:00,351.82,351.9,351.34,351.34,3663.0,333.7671,333.843,333.3117,333.3117,3663.0
2021-06-25 14:55:00,351.35,351.67,351.27,351.67,13102.0,333.3212,333.6248,333.2453,333.6248,13102.0
2021-06-25 15:00:00,351.67,351.75,351.49,351.58,5264.0,333.6248,333.7007,333.454,333.5394,5264.0
2021-06-25 15:05:00,351.6,351.89,351.6,351.77,10739.0,333.5584,333.8335,333.5584,333.7196,10739.0
2021-06-25 15:10:00,351.8,351.81,351.35,351.4,10056.0,333.7481,333.7576,333.3212,333.3686,10056.0
2021-06-25 15:15:00,351.42,351.67,351.31,351.48,15979.0,333.3876,333.6248,333.2832,333.4445,15979.0
2021-06-25 15:20:00,351.43,351.43,350.57,350.57,16320.0,333.3971,333.3971,332.5812,332.5812,16320.0
2021-06-25 15:25:00,350.56,350.71,350.03,350.06,31062.0,332.5717,332.714,332.0689,332.0974,31062.0
2021-06-25 15:30:00,350.15,350.53,350.01,350.37,16963.0,332.1828,332.5433,332.0499,332.3915,16963.0
2021-06-25 15:35:00,350.4,350.44,349.77,349.8,27870.0,332.4199,332.4579,331.8223,331.8507,27870.0
2021-06-25 15:40:00,349.77,349.78,349.06,349.06,38019.0,331.8223,331.8317,331.1487,331.1487,38019.0
2021-06-25 15:45:00,349.05,349.14,348.44,348.55,47960.0,331.1392,331.2246,330.5605,330.6649,47960.0
2021-06-25 15:50:00,348.46,349.27,347.14,348.11,66738.0,330.5795,331.3479,329.3272,330.2474,66738.0
2021-06-25 15:55:00,348.11,349.67,347.83,349.4,186001.0,330.2474,331.7274,329.9818,331.4712,186001.0
2021-06-28 09:30:00,350.38,350.95,347.15,347.81,42714.0,332.401,332.9417,329.3367,329.9628,42714.0
2021-06-28 09:35:00,348.32,348.37,345.51,346.13,11480.0,330.4467,330.4941,327.7808,328.369,11480.0
2021-06-28 09:40:00,345.98,346.51,345.1,345.87,10511.0,328.2267,328.7295,327.3919,328.1224,10511.0
2021-06-28 09:45:00,346.05,346.58,345.71,346.06,10149.0,328.2931,328.7959,327.9706,328.3026,10149.0
2021-06-28 09:50:00,346.07,347.0,345.9,346.62,10986.0,328.3121,329.1944,328.1508,328.8339,10986.0
2021-06-28 09:55:00,346.33,347.35,346.33,347.04,5932.0,328.5588,329.5264,328.5588,329.2323,5932.0
2021-06-28 10:00:00,346.92,346.92,345.91,346.09,9204.0,329.1185,329.1185,328.1603,328.3311,9204.0
2021-06-28 10:05:00,346.03,346.12,345.72,345.95,12138.0,328.2742,328.3595,327.9801,328.1983,12138.0
2021-06-28 10:10:00,345.97,346.29,345.67,345.94,13992.0,328.2172,328.5208,327.9326,328.1888,13992.0
2021-06-28 10:15:00,345.98,346.85,345.56,346.51,8843.0,328.2267,329.0521,327.8283,328.7295,8843.0
2021-06-28 10:20:00,346.27,346.72,346.06,346.6,8124.0,328.5019,328.9288,328.3026,328.8149,8124.0
2021-06-28 10:25:00,346.65,347.2,346.51,346.51,7715.0,328.8624,329.3841,328.7295,328.7295,7715.0
2021-06-28 10:30:00,346.5,346.66,346.26,346.4,8490.0,328.72,328.8718,328.4924,328.6252,8490.0
2021-06-28 10:35:00,346.47,346.47,345.37,345.65,9871.0,328.6916,328.6916,327.648,327.9137,9871.0
2021-06-28 10:40:00,345.83,346.24,345.46,346.0,7200.0,328.0844,328.4734,327.7334,328.2457,7200.0
2021-06-28 10:45:00,345.89,345.89,345.4,345.64,11132.0,328.1413,328.1413,327.6765,327.9042,11132.0
2021-06-28 10:50:00,345.67,346.26,345.67,346.17,7421.0,327.9326,328.4924,327.9326,328.407,7421.0
2021-06-28 10:55:00,346.17,346.63,346.01,346.17,12402.0,328.407,328.8434,328.2552,328.407,12402.0
2021-06-28 11:00:00,346.1,347.0,345.65,347.0,8785.0,328.3406,329.1944,327.9137,329.1944,8785.0
2021-06-28 11:05:00,347.28,347.63,347.2,347.2,9264.0,329.46,329.7921,329.3841,329.3841,9264.0
2021-06-28 11:10:00,346.99,347.1,346.84,347.07,3505.0,329.1849,329.2893,329.0426,329.2608,3505.0
2021-06-28 11:15:00,347.06,347.19,346.71,347.19,4865.0,329.2513,329.3746,328.9193,329.3746,4865.0
2021-06-28 11:20:00,347.32,347.91,347.19,347.58,7164.0,329.498,330.0577,329.3746,329.7446,7164.0
2021-06-28 11:25:00,347.4,347.56,347.0,347.22,3190.0,329.5739,329.7257,329.1944,329.4031,3190.0
2021-06-28 11:30:00,347.35,347.91,347.15,347.87,8278.0,329.5264,330.0577,329.3367,330.0197,8278.0
2021-06-28 11:35:00,347.72,348.35,347.66,348.02,7849.0,329.8774,330.4751,329.8205,330.1621,7849.0
2021-06-28 11:40:00,347.97,347.97,347.65,347.77,4515.0,330.1146,330.1146,329.811,329.9249,4515.0
2021-06-28 11:45:00,347.63,347.77,347.47,347.76,2840.0,329.7921,329.9249,329.6403,329.9154,2840.0
2021-06-28 11:50:00,347.66,347.72,347.33,347.4,4800.0,329.8205,329.8774,329.5075,329.5739,4800.0
2021-06-28 11:55:00,347.5,348.55,347.5,348.55,5187.0,329.6687,330.6649,329.6687,330.6649,5187.0
2021-06-28 12:00:00,348.31,348.52,348.22,348.52,2822.0,330.4372,330.6364,330.3518,330.6364,2822.0
2021-06-28 12:05:00,348.45,348.81,348.4,348.81,6975.0,330.57,330.9115,330.5226,330.9115,6975.0
2021-06-28 12:10:00,348.99,349.12,348.79,349.09,4793.0,331.0823,331.2056,330.8925,331.1771,4793.0
2021-06-28 12:15:00,349.19,349.55,349.13,349.34,6526.0,331.272,331.6135,331.2151,331.4143,6526.0
2021-06-28 12:20:00,349.3,349.3,348.69,349.05,7960.0,331.3764,331.3764,330.7977,331.1392,7960.0
2021-06-28 12:25:00,349.04,349.13,348.7,348.92,3171.0,331.1297,331.2151,330.8072,331.0159,3171.0
2021-06-28 12:30:00,348.96,349.13,348.74,349.0,6797.0,331.0538,331.2151,330.8451,331.0918,6797.0
2021-06-28 12:35:00,349.13,349.13,348.92,349.12,2977.0,331.2151,331.2151,331.0159,331.2056,2977.0
2021-06-28 12:40:00,349.05,349.36,348.92,349.12,4978.0,331.1392,331.4333,331.0159,331.2056,4978.0
2021-06-28 12:45:00,349.06,349.15,348.87,349.15,4054.0,331.1487,331.2341,330.9684,331.2341,4054.0
2021-06-28 12:50:00,349.22,349.31,349.04,349.04,2551.0,331.3005,331.3859,331.1297,331.1297,2551.0
2021-06-28 12:55:00,348.95,349.3,348.92,348.98,4030.0,331.0443,331.3764,331.0159,331.0728,4030.0
2021-06-28 13:00:00,349.05,349.1,348.61,348.61,3930.0,331.1392,331.1866,330.7218,330.7218,3930.0
2021-06-28 13:05:00,348.6,348.6,348.19,348.2,4160.0,330.7123,330.7123,330.3233,330.3328,4160.0
2021-06-28 13:10:00,348.06,348.12,347.68,347.75,3577.0,330.2,330.2569,329.8395,329.9059,3577.0
2021-06-28 13:15:00,347.68,348.13,347.66,347.92,1919.0,329.8395,330.2664,329.8205,330.0672,1919.0
2021-06-28 13:20:00,348.17,348.31,348.13,348.15,3193.0,330.3044,330.4372,330.2664,330.2854,3193.0
2021-06-28 13:25:00,348.07,348.07,347.71,347.97,6113.0,330.2095,330.2095,329.868,330.1146,6113.0
2021-06-28 13:30:00,347.92,348.22,347.72,348.22,2202.0,330.0672,330.3518,329.8774,330.3518,2202.0
2021-06-28 13:35:00,348.21,348.5,348.13,348.19,2181.0,330.3423,330.6174,330.2664,330.3233,2181.0
2021-06-28 13:40:00,348.2,348.46,347.93,348.1,2845.0,330.3328,330.5795,330.0767,330.2379,2845.0
2021-06-28 13:45:00,348.14,348.41,348.11,348.41,900.0,330.2759,330.532,330.2474,330.532,900.0
2021-06-28 13:50:00,348.47,348.49,348.28,348.37,2041.0,330.589,330.6079,330.4087,330.4941,2041.0
2021-06-28 13:55:00,348.24,348.98,348.24,348.91,9160.0,330.3708,331.0728,330.3708,331.0064,9160.0
2021-06-28 14:00:00,348.78,349.05,348.68,348.84,4322.0,330.8831,331.1392,330.7882,330.94,4322.0
2021-06-28 14:05:00,348.69,349.1,348.56,348.9,6506.0,330.7977,331.1866,330.6743,330.9969,6506.0
2021-06-28 14:10:00,348.87,349.1,348.86,349.1,1592.0,330.9684,331.1866,330.9589,331.1866,1592.0
2021-06-28 14:15:00,349.09,349.47,348.93,349.47,6283.0,331.1771,331.5376,331.0254,331.5376,6283.0
2021-06-28 14:20:00,349.43,349.85,349.37,349.76,6982.0,331.4997,331.8981,331.4428,331.8128,6982.0
2021-06-28 14:25:00,349.71,349.94,349.64,349.92,7973.0,331.7653,331.9835,331.6989,331.9646,7973.0
2021-06-28 14:30:00,349.9,350.0,349.75,349.86,2652.0,331.9456,332.0405,331.8033,331.9076,2652.0
2021-06-28 14:35:00,349.84,350.0,349.75,349.9,3210.0,331.8887,332.0405,331.8033,331.9456,3210.0
2021-06-28 14:40:00,349.87,350.2,349.75,349.76,9143.0,331.9171,332.2302,331.8033,331.8128,9143.0
2021-06-28 14:45:00,349.61,349.89,349.61,349.8,5957.0,331.6705,331.9361,331.6705,331.8507,5957.0
2021-06-28 14:50:00,349.83,349.9,349.45,349.57,9797.0,331.8792,331.9456,331.5187,331.6325,9797.0
2021-06-28 14:55:00,349.57,349.79,349.35,349.35,4105.0,331.6325,331.8412,331.4238,331.4238,4105.0
2021-06-28 15:00:00,349.48,349.75,349.46,349.46,10453.0,331.5471,331.8033,331.5282,331.5282,10453.0
2021-06-28 15:05:00,349.42,349.72,349.23,349.62,6903.0,331.4902,331.7748,331.31,331.68,6903.0
2021-06-28 15:10:00,349.58,349.71,349.1,349.7,4492.0,331.642,331.7653,331.1866,331.7558,4492.0
2021-06-28 15:15:00,349.65,349.77,349.57,349.67,4337.0,331.7084,331.8223,331.6325,331.7274,4337.0
2021-06-28 15:20:00,349.6,349.65,349.45,349.62,10600.0,331.661,331.7084,331.5187,331.68,10600.0
2021-06-28 15:25:00,349.63,349.67,349.45,349.49,8436.0,331.6894,331.7274,331.5187,331.5566,8436.0
2021-06-28 15:30:00,349.54,349.89,349.54,349.85,18277.0,331.6041,331.9361,331.6041,331.8981,18277.0
2021-06-28 15:35:00,349.83,350.0,349.46,349.67,12139.0,331.8792,332.0405,331.5282,331.7274,12139.0
2021-06-28 15:40:00,349.69,349.76,349.46,349.62,15228.0,331.7464,331.8128,331.5282,331.68,15228.0
2021-06-28 15:45:00,349.58,349.75,349.44,349.57,17504.0,331.642,331.8033,331.5092,331.6325,17504.0
2021-06-28 15:50:00,349.6,349.88,349.4,349.7,25127.0,331.661,331.9266,331.4712,331.7558,25127.0
2021-06-28 15:55:00,349.72,350.08,349.49,349.81,86726.0,331.7748,332.1163,331.5566,331.8602,86726.0
2021-06-29 09:30:00,350.8,352.7,350.24,351.19,46154.0,333.6578,335.465,333.1252,334.0287,46154.0
2021-06-29 09:35:00,350.94,352.12,350.46,350.72,7776.0,333.791,334.9133,333.3344,333.5817,7776.0
2021-06-29 09:40:00,351.01,351.18,349.17,349.82,17452.0,333.8575,334.0192,332.1074,332.7257,17452.0
2021-06-29 09:45:00,349.58,350.41,349.27,349.52,7463.0,332.4974,333.2869,332.2026,332.4403,7463.0
2021-06-29 09:50:00,349.5,350.72,349.17,350.72,22559.0,332.4213,333.5817,332.1074,333.5817,22559.0
2021-06-29 09:55:00,350.54,350.55,349.7,350.24,6870.0,333.4105,333.42,332.6115,333.1252,6870.0
2021-06-29 10:00:00,350.16,350.16,348.24,348.81,14687.0,333.0491,333.0491,331.2229,331.765,14687.0
2021-06-29 10:05:00,349.0,349.13,348.5,349.06,9041.0,331.9458,332.0694,331.4702,332.0028,9041.0
2021-06-29 10:10:00,348.98,349.01,348.3,348.34,6933.0,331.9267,331.9553,331.28,331.318,6933.0
2021-06-29 10:15:00,348.22,348.97,348.16,348.49,16136.0,331.2039,331.9172,331.1468,331.4607,16136.0
2021-06-29 10:20:00,348.56,349.08,348.38,348.81,9892.0,331.5273,332.0218,331.3561,331.765,9892.0
2021-06-29 10:25:00,348.88,348.98,348.54,348.54,6025.0,331.8316,331.9267,331.5082,331.5082,6025.0
2021-06-29 10:30:00,348.6,349.18,348.59,348.94,9009.0,331.5653,332.117,331.5558,331.8887,9009.0
2021-06-29 10:35:00,349.05,349.47,348.24,348.68,15410.0,331.9933,332.3928,331.2229,331.6414,15410.0
2021-06-29 10:40:00,348.63,348.9,348.21,348.42,6390.0,331.5938,331.8506,331.1944,331.3941,6390.0
2021-06-29 10:45:00,348.34,348.57,348.09,348.57,5023.0,331.318,331.5368,331.0802,331.5368,5023.0
2021-06-29 10:50:00,348.49,348.84,348.46,348.84,4343.0,331.4607,331.7936,331.4321,331.7936,4343.0
2021-06-29 10:55:00,348.84,348.93,348.54,348.71,5762.0,331.7936,331.8792,331.5082,331.6699,5762.0
2021-06-29 11:00:00,348.81,349.35,348.78,349.23,7228.0,331.765,332.2787,331.7365,332.1645,7228.0
2021-06-29 11:05:00,349.2,349.27,348.88,349.2,6589.0,332.136,332.2026,331.8316,332.136,6589.0
2021-06-29 11:10:00,349.26,349.54,349.19,349.54,8469.0,332.1931,332.4594,332.1265,332.4594,8469.0
2021-06-29 11:15:00,349.57,350.04,349.42,349.89,18375.0,332.4879,332.9349,332.3452,332.7923,18375.0
2021-06-29 11:20:00,349.75,349.98,349.61,349.82,14872.0,332.6591,332.8779,332.5259,332.7257,14872.0
2021-06-29 11:25:00,349.82,349.94,349.61,349.61,11182.0,332.7257,332.8398,332.5259,332.5259,11182.0
2021-06-29 11:30:00,349.62,349.79,349.45,349.46,6071.0,332.5355,332.6972,332.3738,332.3833,6071.0
2021-06-29 11:35:00,349.38,349.86,349.38,349.61,3015.0,332.3072,332.7637,332.3072,332.5259,3015.0
2021-06-29 11:40:00,349.66,349.81,349.5,349.56,6543.0,332.5735,332.7162,332.4213,332.4784,6543.0
2021-06-29 11:45:00,349.64,349.72,349.18,349.19,4365.0,332.5545,332.6306,332.117,332.1265,4365.0
2021-06-29 11:50:00,349.19,349.64,349.14,349.18,4464.0,332.1265,332.5545,332.0789,332.117,4464.0
2021-06-29 11:55:00,349.3,349.31,348.92,348.92,8091.0,332.2311,332.2406,331.8697,331.8697,8091.0
2021-06-29 12:00:00,348.93,349.43,348.85,349.38,14044.0,331.8792,332.3547,331.8031,332.3072,14044.0
2021-06-29 12:05:00,349.32,349.41,348.93,349.02,3767.0,332.2501,332.3357,331.8792,331.9648,3767.0
2021-06-29 12:10:00,349.12,349.22,349.06,349.18,1531.0,332.0599,332.155,332.0028,332.117,1531.0
2021-06-29 12:15:00,349.18,349.37,349.06,349.34,7151.0,332.117,332.2977,332.0028,332.2691,7151.0
2021-06-29 12:20:00,349.22,349.33,348.91,349.05,6407.0,332.155,332.2596,331.8602,331.9933,6407.0
2021-06-29 12:25:00,349.13,349.17,348.91,349.0,2922.0,332.0694,332.1074,331.8602,331.9458,2922.0
2021-06-29 12:30:00,348.92,349.16,348.83,349.05,5678.0,331.8697,332.0979,331.7841,331.9933,5678.0
2021-06-29 12:35:00,349.11,349.48,349.07,349.47,5753.0,332.0504,332.4023,332.0123,332.3928,5753.0
2021-06-29 12:40:00,349.5,349.57,348.95,349.12,13874.0,332.4213,332.4879,331.8982,332.0599,13874.0
2021-06-29 12:45:00,349.1,349.5,349.02,349.5,5098.0,332.0409,332.4213,331.9648,332.4213,5098.0
2021-06-29 12:50:00,349.41,349.5,349.29,349.49,5406.0,332.3357,332.4213,332.2216,332.4118,5406.0
2021-06-29 12:55:00,349.38,349.64,349.35,349.49,4552.0,332.3072,332.5545,332.2787,332.4118,4552.0
2021-06-29 13:00:00,349.52,349.6,349.21,349.54,6404.0,332.4403,332.5164,332.1455,332.4594,6404.0
2021-06-29 13:05:00,349.54,349.54,349.06,349.06,6166.0,332.4594,332.4594,332.0028,332.0028,6166.0
2021-06-29 13:10:00,349.12,349.27,348.96,349.22,6499.0,332.0599,332.2026,331.9077,332.155,6499.0
2021-06-29 13:15:00,349.25,349.31,349.0,349.07,4063.0,332.1835,332.2406,331.9458,332.0123,4063.0
2021-06-29 13:20:00,349.01,349.22,349.01,349.06,4296.0,331.9553,332.155,331.9553,332.0028,4296.0
2021-06-29 13:25:00,349.13,349.35,349.12,349.12,4457.0,332.0694,332.2787,332.0599,332.0599,4457.0
2021-06-29 13:30:00,349.12,349.29,349.08,349.25,5741.0,332.0599,332.2216,332.0218,332.1835,5741.0
2021-06-29 13:35:00,349.3,349.39,349.18,349.26,2810.0,332.2311,332.3167,332.117,332.1931,2810.0
2021-06-29 13:40:00,349.21,349.51,349.13,349.51,12032.0,332.1455,332.4308,332.0694,332.4308,12032.0
2021-06-29 13:45:00,349.5,349.62,349.45,349.54,4287.0,332.4213,332.5355,332.3738,332.4594,4287.0
2021-06-29 13:50:00,349.58,349.83,349.56,349.83,5573.0,332.4974,332.7352,332.4784,332.7352,5573.0
2021-06-29 13:55:00,349.92,350.2,349.85,350.18,5638.0,332.8208,333.0871,332.7542,333.0681,5638.0
2021-06-29 14:00:00,350.17,350.23,349.73,350.1,6001.0,333.0586,333.1157,332.6401,332.992,6001.0
2021-06-29 14:05:00,350.08,350.37,349.99,350.37,5795.0,332.973,333.2488,332.8874,333.2488,5795.0
2021-06-29 14:10:00,350.38,350.41,350.12,350.38,6268.0,333.2583,333.2869,333.011,333.2583,6268.0
2021-06-29 14:15:00,350.45,350.57,350.27,350.57,8040.0,333.3249,333.439,333.1537,333.439,8040.0
2021-06-29 14:20:00,350.58,350.82,350.26,350.26,5844.0,333.4485,333.6768,333.1442,333.1442,5844.0
2021-06-29 14:25:00,350.28,350.41,350.17,350.28,5040.0,333.1632,333.2869,333.0586,333.1632,5040.0
2021-06-29 14:30:00,350.21,350.26,349.91,349.94,5583.0,333.0966,333.1442,332.8113,332.8398,5583.0
2021-06-29 14:35:00,349.89,350.24,349.89,349.94,5350.0,332.7923,333.1252,332.7923,332.8398,5350.0
2021-06-29 14:40:00,350.03,350.03,349.7,349.73,5121.0,332.9254,332.9254,332.6115,332.6401,5121.0
2021-06-29 14:45:00,349.86,349.86,349.6,349.71,5313.0,332.7637,332.7637,332.5164,332.6211,5313.0
2021-06-29 14:50:00,349.7,349.91,349.67,349.87,6410.0,332.6115,332.8113,332.583,332.7732,6410.0
2021-06-29 14:55:00,349.88,349.88,349.61,349.69,5885.0,332.7828,332.7828,332.5259,332.602,5885.0
2021-06-29 15:00:00,349.73,349.78,349.37,349.37,5806.0,332.6401,332.6876,332.2977,332.2977,5806.0
2021-06-29 15:05:00,349.41,349.6,349.03,349.09,7439.0,332.3357,332.5164,331.9743,332.0314,7439.0
2021-06-29 15:10:00,349.15,349.68,349.15,349.55,7079.0,332.0884,332.5925,332.0884,332.4689,7079.0
2021-06-29 15:15:00,349.47,349.7,349.37,349.56,10817.0,332.3928,332.6115,332.2977,332.4784,10817.0
2021-06-29 15:20:00,349.56,349.6,349.32,349.54,15551.0,332.4784,332.5164,332.2501,332.4594,15551.0
2021-06-29 15:25:00,349.53,349.75,349.49,349.54,4928.0,332.4499,332.6591,332.4118,332.4594,4928.0
2021-06-29 15:30:00,349.54,349.75,349.39,349.52,10415.0,332.4594,332.6591,332.3167,332.4403,10415.0
2021-06-29 15:35:00,349.54,349.54,349.1,349.46,17821.0,332.4594,332.4594,332.0409,332.3833,17821.0
2021-06-29 15:40:00,349.41,349.52,349.22,349.22,10377.0,332.3357,332.4403,332.155,332.155,10377.0
2021-06-29 15:45:00,349.29,349.37,349.05,349.05,15512.0,332.2216,332.2977,331.9933,331.9933,15512.0
2021-06-29 15:50:00,349.1,349.38,349.04,349.26,19816.0,332.0409,332.3072,331.9838,332.1931,19816.0
2021-06-29 15:55:00,349.21,349.39,348.75,349.02,53617.0,332.1455,332.3167,331.708,331.9648,53617.0
2021-06-30 09:30:00,348.17,349.67,348.17,349.25,28327.0,331.1563,332.583,331.1563,332.1835,28327.0
2021-06-30 09:35:00,349.27,350.61,349.25,350.46,9003.0,332.2026,333.4771,332.1835,333.3344,9003.0
2021-06-30 09:40:00,350.76,351.49,350.69,350.82,11061.0,333.6198,334.3141,333.5532,333.6768,11061.0
2021-06-30 09:45:00,350.9,351.0,349.29,349.91,9121.0,333.7529,333.848,332.2216,332.8113,9121.0
2021-06-30 09:50:00,349.99,350.97,349.99,350.69,6655.0,332.8874,333.8195,332.8874,333.5532,6655.0
2021-06-30 09:55:00,350.6,351.17,350.33,351.05,8850.0,333.4676,334.0097,333.2108,333.8956,8850.0
2021-06-30 10:00:00,351.06,351.42,350.84,350.84,10356.0,333.9051,334.2475,333.6958,333.6958,10356.0
2021-06-30 10:05:00,350.86,351.0,350.5,350.8,10695.0,333.7149,333.848,333.3725,333.6578,10695.0
2021-06-30 10:10:00,350.97,351.35,350.93,351.14,8160.0,333.8195,334.1809,333.7814,333.9812,8160.0
2021-06-30 10:15:00,351.25,351.27,350.89,351.1,6342.0,334.0858,334.1048,333.7434,333.9431,6342.0
2021-06-30 10:20:00,351.25,351.72,351.02,351.29,21796.0,334.0858,334.5328,333.867,334.1239,21796.0
2021-06-30 10:25:00,351.31,351.56,350.8,350.97,6830.0,334.1429,334.3807,333.6578,333.8195,6830.0
2021-06-30 10:30:00,350.96,351.39,350.73,351.39,4659.0,333.81,334.219,333.5912,334.219,4659.0
2021-06-30 10:35:00,351.29,351.6,351.11,351.47,3673.0,334.1239,334.4187,333.9526,334.2951,3673.0
2021-06-30 10:40:00,351.3,351.54,351.14,351.14,4966.0,334.1334,334.3616,333.9812,333.9812,4966.0
2021-06-30 10:45:00,351.24,351.83,351.19,351.75,8312.0,334.0763,334.6375,334.0287,334.5614,8312.0
2021-06-30 10:50:00,351.69,351.69,350.73,350.73,3203.0,334.5043,334.5043,333.5912,333.5912,3203.0
2021-06-30 10:55:00,350.64,351.39,350.64,351.03,8897.0,333.5056,334.219,333.5056,333.8766,8897.0
2021-06-30 11:00:00,351.03,351.07,350.31,350.67,5418.0,333.8766,333.9146,333.1917,333.5341,5418.0
2021-06-30 11:05:00,350.55,350.71,350.29,350.71,11676.0,333.42,333.5722,333.1727,333.5722,11676.0
2021-06-30 11:10:00,350.71,351.01,350.58,350.82,6003.0,333.5722,333.8575,333.4485,333.6768,6003.0
2021-06-30 11:15:00,350.78,350.93,350.58,350.83,12948.0,333.6388,333.7814,333.4485,333.6863,12948.0
2021-06-30 11:20:00,350.76,351.14,350.58,350.91,6853.0,333.6198,333.9812,333.4485,333.7624,6853.0
2021-06-30 11:25:00,350.86,351.1,350.85,351.08,6844.0,333.7149,333.9431,333.7054,333.9241,6844.0
2021-06-30 11:30:00,351.08,351.19,350.51,350.52,6176.0,333.9241,334.0287,333.382,333.3915,6176.0
2021-06-30 11:35:00,350.61,350.75,350.37,350.49,5027.0,333.4771,333.6102,333.2488,333.3629,5027.0
2021-06-30 11:40:00,350.41,350.59,350.27,350.59,2207.0,333.2869,333.4581,333.1537,333.4581,2207.0
2021-06-30 11:45:00,350.48,350.56,349.63,349.75,9383.0,333.3534,333.4295,332.545,332.6591,9383.0
2021-06-30 11:50:00,349.82,349.92,349.76,349.86,2130.0,332.7257,332.8208,332.6686,332.7637,2130.0
2021-06-30 11:55:00,349.86,349.97,349.74,349.82,1900.0,332.7637,332.8684,332.6496,332.7257,1900.0
2021-06-30 12:00:00,349.83,350.96,349.83,350.72,79584.0,332.7352,333.81,332.7352,333.5817,79584.0
2021-06-30 12:05:00,350.69,350.97,350.36,350.97,26873.0,333.5532,333.8195,333.2393,333.8195,26873.0
2021-06-30 12:10:00,350.87,351.44,350.87,351.13,14486.0,333.7244,334.2665,333.7244,333.9717,14486.0
2021-06-30 12:15:00,351.06,351.68,351.0,351.68,11145.0,333.9051,334.4948,333.848,334.4948,11145.0
2021-06-30 12:20:00,351.69,351.91,351.22,351.88,15900.0,334.5043,334.7136,334.0573,334.685,15900.0
2021-06-30 12:25:00,351.96,352.54,351.84,352.33,28440.0,334.7611,335.3128,334.647,335.113,28440.0
2021-06-30 12:30:00,352.38,353.07,352.32,352.97,16124.0,335.1606,335.8169,335.1035,335.7218,16124.0
2021-06-30 12:35:00,352.97,353.02,352.66,352.69,20027.0,335.7218,335.7693,335.4269,335.4554,20027.0
2021-06-30 12:40:00,352.65,353.09,352.51,353.09,13116.0,335.4174,335.8359,335.2842,335.8359,13116.0
2021-06-30 12:45:00,353.05,353.39,353.01,353.28,44880.0,335.7978,336.1212,335.7598,336.0166,44880.0
2021-06-30 12:50:00,353.25,353.26,352.89,352.9,24776.0,335.9881,335.9976,335.6457,335.6552,24776.0
2021-06-30 12:55:00,352.87,352.95,352.75,352.82,13922.0,335.6266,335.7027,335.5125,335.5791,13922.0
2021-06-30 13:00:00,352.72,352.84,352.59,352.72,14350.0,335.484,335.5981,335.3603,335.484,14350.0
2021-06-30 13:05:00,352.72,352.87,352.61,352.81,9032.0,335.484,335.6266,335.3793,335.5696,9032.0
2021-06-30 13:10:00,352.77,352.77,352.13,352.13,7901.0,335.5315,335.5315,334.9228,334.9228,7901.0
2021-06-30 13:15:00,352.14,352.15,351.92,351.96,5202.0,334.9323,334.9418,334.7231,334.7611,5202.0
2021-06-30 13:20:00,351.92,352.26,351.91,352.18,6038.0,334.7231,335.0465,334.7136,334.9704,6038.0
2021-06-30 13:25:00,352.21,352.52,352.21,352.51,18840.0,334.9989,335.2937,334.9989,335.2842,18840.0
2021-06-30 13:30:00,352.42,352.55,352.27,352.55,11530.0,335.1986,335.3223,335.056,335.3223,11530.0
2021-06-30 13:35:00,352.46,352.46,352.19,352.36,4192.0,335.2367,335.2367,334.9799,335.1416,4192.0
2021-06-30 13:40:00,352.18,352.43,352.07,352.18,4442.0,334.9704,335.2081,334.8657,334.9704,4442.0
2021-06-30 13:45:00,352.27,352.29,352.01,352.15,4621.0,335.056,335.075,334.8087,334.9418,4621.0
2021-06-30 13:50:00,352.09,352.09,351.87,351.96,3135.0,334.8848,334.8848,334.6755,334.7611,3135.0
2021-06-30 13:55:00,351.88,352.03,351.77,352.03,3251.0,334.685,334.8277,334.5804,334.8277,3251.0
2021-06-30 14:00:00,352.09,352.19,351.89,352.19,3521.0,334.8848,334.9799,334.6945,334.9799,3521.0
2021-06-30 14:05:00,352.12,352.28,352.09,352.28,2104.0,334.9133,335.0655,334.8848,335.0655,2104.0
2021-06-30 14:10:00,352.29,352.68,352.1,352.64,8976.0,335.075,335.4459,334.8943,335.4079,8976.0
2021-06-30 14:15:00,352.64,352.86,352.53,352.74,5247.0,335.4079,335.6171,335.3033,335.503,5247.0
2021-06-30 14:20:00,352.84,352.95,352.74,352.74,5216.0,335.5981,335.7027,335.503,335.503,5216.0
2021-06-30 14:25:00,352.84,353.01,352.84,352.91,6509.0,335.5981,335.7598,335.5981,335.6647,6509.0
2021-06-30 14:30:00,352.98,353.02,352.74,352.85,6001.0,335.7313,335.7693,335.503,335.6076,6001.0
2021-06-30 14:35:00,352.83,352.95,352.7,352.76,9021.0,335.5886,335.7027,335.465,335.522,9021.0
2021-06-30 14:40:00,352.75,352.76,352.34,352.58,7959.0,335.5125,335.522,335.1225,335.3508,7959.0
2021-06-30 14:45:00,352.58,352.84,352.49,352.71,6331.0,335.3508,335.5981,335.2652,335.4745,6331.0
2021-06-30 14:50:00,352.66,352.75,352.5,352.7,7120.0,335.4269,335.5125,335.2747,335.465,7120.0
2021-06-30 14:55:00,352.7,352.97,352.7,352.91,6026.0,335.465,335.7218,335.465,335.6647,6026.0
2021-06-30 15:00:00,352.91,352.91,352.72,352.81,2939.0,335.6647,335.6647,335.484,335.5696,2939.0
2021-06-30 15:05:00,352.83,352.83,352.55,352.73,6415.0,335.5886,335.5886,335.3223,335.4935,6415.0
2021-06-30 15:10:00,352.72,353.01,352.7,352.97,8371.0,335.484,335.7598,335.465,335.7218,8371.0
2021-06-30 15:15:00,352.97,353.1,352.91,352.95,4319.0,335.7218,335.8454,335.6647,335.7027,4319.0
2021-06-30 15:20:00,352.99,353.3,352.93,353.3,12717.0,335.7408,336.0356,335.6837,336.0356,12717.0
2021-06-30 15:25:00,353.25,353.33,353.14,353.26,7881.0,335.9881,336.0642,335.8835,335.9976,7881.0
2021-06-30 15:30:00,353.13,353.14,352.83,352.95,11687.0,335.8739,335.8835,335.5886,335.7027,11687.0
2021-06-30 15:35:00,352.99,353.23,352.96,353.05,23822.0,335.7408,335.9691,335.7122,335.7978,23822.0
2021-06-30 15:40:00,353.09,353.16,352.65,352.81,24889.0,335.8359,335.9025,335.4174,335.5696,24889.0
2021-06-30 15:45:00,352.79,353.06,352.74,352.74,14854.0,335.5506,335.8074,335.503,335.503,14854.0
2021-06-30 15:50:00,352.4,353.0,351.89,352.94,46116.0,335.1796,335.7503,334.6945,335.6932,46116.0
2021-06-30 15:55:00,352.92,353.12,352.55,352.58,89136.0,335.6742,335.8644,335.3223,335.3508,89136.0
2021-07-01 09:30:00,355.66,356.09,353.28,354.22,281701.0,338.2803,338.6893,336.0166,336.9107,281701.0
2021-07-01 09:35:00,353.5,353.5,352.01,352.1,11994.0,336.2259,336.2259,334.8087,334.8943,11994.0
2021-07-01 09:40:00,352.04,353.21,351.92,352.9,3915.0,334.8372,335.95,334.7231,335.6552,3915.0
2021-07-01 09:45:00,352.94,353.42,352.45,353.28,11928.0,335.6932,336.1498,335.2272,336.0166,11928.0
2021-07-01 09:50:00,353.6,354.38,352.88,354.3,10394.0,336.321,337.0629,335.6362,336.9868,10394.0
2021-07-01 09:55:00,354.61,354.8,354.04,354.59,8156.0,337.2816,337.4623,336.7395,337.2626,8156.0
2021-07-01 10:00:00,354.41,354.57,353.6,353.7,12441.0,337.0914,337.2436,336.321,336.4161,12441.0
2021-07-01 10:05:00,353.86,355.5,353.86,355.25,10026.0,336.5683,338.1281,336.5683,337.8903,10026.0
2021-07-01 10:10:00,355.2,355.2,354.14,354.72,4762.0,337.8428,337.8428,336.8346,337.3862,4762.0
2021-07-01 10:15:00,354.9,355.33,354.59,355.28,12216.0,337.5574,337.9664,337.2626,337.9189,12216.0
2021-07-01 10:20:00,355.29,355.35,354.68,354.74,7611.0,337.9284,337.9855,337.3482,337.4053,7611.0
2021-07-01 10:25:00,354.71,355.2,354.43,354.93,18671.0,337.3767,337.8428,337.1104,337.586,18671.0
2021-07-01 10:30:00,354.96,355.37,354.94,355.12,6820.0,337.6145,338.0045,337.5955,337.7667,6820.0
2021-07-01 10:35:00,355.06,355.57,355.0,355.52,11134.0,337.7096,338.1947,337.6526,338.1471,11134.0
2021-07-01 10:40:00,355.38,355.9,355.31,355.83,7583.0,338.014,338.5086,337.9474,338.442,7583.0
2021-07-01 10:45:00,355.88,355.97,355.29,355.48,7468.0,338.4896,338.5752,337.9284,338.1091,7468.0
2021-07-01 10:50:00,355.55,355.91,355.52,355.67,7935.0,338.1757,338.5181,338.1471,338.2898,7935.0
2021-07-01 10:55:00,355.96,356.19,355.57,355.65,20997.0,338.5656,338.7844,338.1947,338.2708,20997.0
2021-07-01 11:00:00,355.58,356.12,355.58,355.99,14303.0,338.2042,338.7178,338.2042,338.5942,14303.0
2021-07-01 11:05:00,355.97,356.18,355.7,355.74,18222.0,338.5752,338.7749,338.3184,338.3564,18222.0
2021-07-01 11:10:00,355.7,355.82,355.51,355.72,12495.0,338.3184,338.4325,338.1376,338.3374,12495.0
2021-07-01 11:15:00,355.6,355.96,355.59,355.75,8926.0,338.2232,338.5656,338.2137,338.3659,8926.0
2021-07-01 11:20:00,355.66,355.87,355.58,355.68,7168.0,338.2803,338.48,338.2042,338.2993,7168.0
2021-07-01 11:25:00,355.62,355.92,355.6,355.82,7119.0,338.2423,338.5276,338.2232,338.4325,7119.0
2021-07-01 11:30:00,356.0,356.0,355.5,355.63,9317.0,338.6037,338.6037,338.1281,338.2518,9317.0
2021-07-01 11:35:00,355.71,355.92,355.61,355.79,3367.0,338.3279,338.5276,338.2328,338.404,3367.0
2021-07-01 11:40:00,355.74,355.87,355.55,355.7,10773.0,338.3564,338.48,338.1757,338.3184,10773.0
2021-07-01 11:45:00,355.64,355.9,355.6,355.9,2013.0,338.2613,338.5086,338.2232,338.5086,2013.0
2021-07-01 11:50:00,355.83,355.91,355.7,355.72,2228.0,338.442,338.5181,338.3184,338.3374,2228.0
2021-07-01 11:55:00,355.68,355.72,355.4,355.62,18986.0,338.2993,338.3374,338.033,338.2423,18986.0
2021-07-01 12:00:00,355.62,355.97,355.57,355.89,7348.0,338.2423,338.5752,338.1947,338.4991,7348.0
2021-07-01 12:05:00,355.94,355.97,355.63,355.91,3848.0,338.5466,338.5752,338.2518,338.5181,3848.0
2021-07-01 12:10:00,355.95,356.01,355.63,355.74,5003.0,338.5561,338.6132,338.2518,338.3564,5003.0
2021-07-01 12:15:00,355.72,356.05,355.72,355.86,6301.0,338.3374,338.6512,338.3374,338.4705,6301.0
2021-07-01 12:20:00,355.88,356.01,355.83,355.96,6370.0,338.4896,338.6132,338.442,338.5656,6370.0
2021-07-01 12:25:00,355.88,356.12,355.87,356.03,7466.0,338.4896,338.7178,338.48,338.6322,7466.0
2021-07-01 12:30:00,355.96,356.07,355.87,355.95,16034.0,338.5656,338.6703,338.48,338.5561,16034.0
2021-07-01 12:35:00,356.01,356.04,355.87,355.88,2223.0,338.6132,338.6417,338.48,338.4896,2223.0
2021-07-01 12:40:00,355.95,356.01,355.91,355.99,6043.0,338.5561,338.6132,338.5181,338.5942,6043.0
2021-07-01 12:45:00,355.92,355.99,355.81,355.89,5184.0,338.5276,338.5942,338.423,338.4991,5184.0
2021-07-01 12:50:00,355.92,356.05,355.65,355.83,7938.0,338.5276,338.6512,338.2708,338.442,7938.0
2021-07-01 12:55:00,355.78,355.86,355.78,355.86,3720.0,338.3944,338.4705,338.3944,338.4705,3720.0
2021-07-01 13:00:00,355.81,356.02,355.81,356.0,3572.0,338.423,338.6227,338.423,338.6037,3572.0
2021-07-01 13:05:00,355.96,356.03,355.88,355.98,10907.0,338.5656,338.6322,338.4896,338.5847,10907.0
2021-07-01 13:10:00,355.96,355.98,355.76,355.76,2200.0,338.5656,338.5847,338.3754,338.3754,2200.0
2021-07-01 13:15:00,355.63,355.73,355.56,355.56,2796.0,338.2518,338.3469,338.1852,338.1852,2796.0
2021-07-01 13:20:00,355.64,355.68,355.42,355.42,4228.0,338.2613,338.2993,338.052,338.052,4228.0
2021-07-01 13:25:00,355.41,355.55,355.24,355.25,3302.0,338.0425,338.1757,337.8808,337.8903,3302.0
2021-07-01 13:30:00,355.25,355.25,354.95,355.13,2597.0,337.8903,337.8903,337.605,337.7762,2597.0
2021-07-01 13:35:00,355.18,355.29,355.03,355.08,4899.0,337.8238,337.9284,337.6811,337.7287,4899.0
2021-07-01 13:40:00,355.14,355.15,354.85,354.96,2549.0,337.7857,337.7952,337.5099,337.6145,2549.0
2021-07-01 13:45:00,354.96,355.06,354.87,354.87,3590.0,337.6145,337.7096,337.5289,337.5289,3590.0
2021-07-01 13:50:00,354.93,355.09,354.62,354.69,5970.0,337.586,337.7382,337.2911,337.3577,5970.0
2021-07-01 13:55:00,354.79,354.79,354.4,354.4,3705.0,337.4528,337.4528,337.0819,337.0819,3705.0
2021-07-01 14:00:00,354.3,354.3,354.06,354.06,3129.0,336.9868,336.9868,336.7585,336.7585,3129.0
2021-07-01 14:05:00,353.99,354.18,353.69,354.02,10450.0,336.6919,336.8726,336.4066,336.7204,10450.0
2021-07-01 14:10:00,353.97,354.27,353.97,354.2,3129.0,336.6729,336.9582,336.6729,336.8917,3129.0
2021-07-01 14:15:00,354.31,354.47,353.91,353.91,6729.0,336.9963,337.1485,336.6158,336.6158,6729.0
2021-07-01 14:20:00,353.99,354.02,353.67,353.99,5384.0,336.6919,336.7204,336.3876,336.6919,5384.0
2021-07-01 14:25:00,353.91,354.08,353.91,354.01,4591.0,336.6158,336.7775,336.6158,336.7109,4591.0
2021-07-01 14:30:00,353.92,354.12,353.86,354.07,6353.0,336.6253,336.8156,336.5683,336.768,6353.0
2021-07-01 14:35:00,354.04,354.04,353.88,353.92,6950.0,336.7395,336.7395,336.5873,336.6253,6950.0
2021-07-01 14:40:00,353.95,354.19,353.95,354.19,1801.0,336.6539,336.8821,336.6539,336.8821,1801.0
2021-07-01 14:45:00,354.04,354.27,354.03,354.09,3541.0,336.7395,336.9582,336.73,336.787,3541.0
2021-07-01 14:50:00,354.09,354.11,353.91,353.91,7824.0,336.787,336.8061,336.6158,336.6158,7824.0
2021-07-01 14:55:00,353.92,354.18,353.92,354.18,3401.0,336.6253,336.8726,336.6253,336.8726,3401.0
2021-07-01 15:00:00,354.19,354.37,354.16,354.29,2466.0,336.8821,337.0533,336.8536,336.9773,2466.0
2021-07-01 15:05:00,354.17,354.38,354.08,354.38,3553.0,336.8631,337.0629,336.7775,337.0629,3553.0
2021-07-01 15:10:00,354.36,354.65,354.27,354.59,4480.0,337.0438,337.3197,336.9582,337.2626,4480.0
2021-07-01 15:15:00,354.5,354.54,354.3,354.45,4129.0,337.177,337.215,336.9868,337.1294,4129.0
2021-07-01 15:20:00,354.47,354.58,354.37,354.52,4918.0,337.1485,337.2531,337.0533,337.196,4918.0
2021-07-01 15:25:00,354.55,354.6,354.19,354.32,6601.0,337.2245,337.2721,336.8821,337.0058,6601.0
2021-07-01 15:30:00,354.32,354.65,354.26,354.31,4461.0,337.0058,337.3197,336.9487,336.9963,4461.0
2021-07-01 15:35:00,354.28,354.39,354.19,354.35,4021.0,336.9677,337.0724,336.8821,337.0343,4021.0
2021-07-01 15:40:00,354.25,354.39,354.08,354.2,6534.0,336.9392,337.0724,336.7775,336.8917,6534.0
2021-07-01 15:45:00,354.22,354.25,354.01,354.11,6839.0,336.9107,336.9392,336.7109,336.8061,6839.0
2021-07-01 15:50:00,354.11,354.25,353.81,353.94,17149.0,336.8061,336.9392,336.5207,336.6444,17149.0
2021-07-01 15:55:00,353.94,354.51,353.87,354.51,52159.0,336.6444,337.1865,336.5778,337.1865,52159.0
2021-07-02 09:30:00,354.57,355.91,352.5,352.5,24085.0,337.2436,338.5181,335.2747,335.2747,24085.0
2021-07-02 09:35:00,352.1,352.69,351.5,352.0,9518.0,334.8943,335.4554,334.3236,334.7992,9518.0
2021-07-02 09:40:00,352.27,352.97,351.97,352.02,9257.0,335.056,335.7218,334.7706,334.8182,9257.0
2021-07-02 09:45:00,351.75,352.27,351.75,351.84,8609.0,334.5614,335.056,334.5614,334.647,8609.0
2021-07-02 09:50:00,352.03,352.23,351.64,351.93,4536.0,334.8277,335.0179,334.4567,334.7326,4536.0
2021-07-02 09:55:00,351.62,352.01,351.53,351.73,4886.0,334.4377,334.8087,334.3521,334.5424,4886.0
2021-07-02 10:00:00,351.78,352.46,351.4,352.38,8497.0,334.5899,335.2367,334.2285,335.1606,8497.0
2021-07-02 10:05:00,352.5,352.5,352.1,352.11,3937.0,335.2747,335.2747,334.8943,334.9038,3937.0
2021-07-02 10:10:00,352.11,352.27,351.87,352.05,5447.0,334.9038,335.056,334.6755,334.8467,5447.0
2021-07-02 10:15:00,352.06,352.84,352.06,352.3,4186.0,334.8562,335.5981,334.8562,335.0845,4186.0
2021-07-02 10:20:00,352.39,352.71,352.09,352.63,5157.0,335.1701,335.4745,334.8848,335.3984,5157.0
2021-07-02 10:25:00,352.63,352.83,352.37,352.54,11086.0,335.3984,335.5886,335.1511,335.3128,11086.0
2021-07-02 10:30:00,352.74,353.01,352.47,352.65,5567.0,335.503,335.7598,335.2462,335.4174,5567.0
2021-07-02 10:35:00,352.64,353.01,352.42,352.64,3739.0,335.4079,335.7598,335.1986,335.4079,3739.0
2021-07-02 10:40:00,352.7,353.01,352.68,352.77,3868.0,335.465,335.7598,335.4459,335.5315,3868.0
2021-07-02 10:45:00,352.88,353.02,352.62,352.62,5825.0,335.6362,335.7693,335.3889,335.3889,5825.0
2021-07-02 10:50:00,352.61,352.66,352.47,352.54,4509.0,335.3793,335.4269,335.2462,335.3128,4509.0
2021-07-02 10:55:00,352.59,352.7,352.29,352.69,4908.0,335.3603,335.465,335.075,335.4554,4908.0
2021-07-02 11:00:00,352.68,352.71,352.17,352.21,3551.0,335.4459,335.4745,334.9609,334.9989,3551.0
2021-07-02 11:05:00,352.28,352.51,352.25,352.38,3989.0,335.0655,335.2842,335.0369,335.1606,3989.0
2021-07-02 11:10:00,352.43,352.8,352.36,352.56,4546.0,335.2081,335.5601,335.1416,335.3318,4546.0
2021-07-02 11:15:00,352.47,352.57,352.37,352.57,2882.0,335.2462,335.3413,335.1511,335.3413,2882.0
2021-07-02 11:20:00,352.48,352.72,352.48,352.61,4456.0,335.2557,335.484,335.2557,335.3793,4456.0
2021-07-02 11:25:00,352.66,352.94,352.54,352.81,41926.0,335.4269,335.6932,335.3128,335.5696,41926.0
2021-07-02 11:30:00,352.73,353.18,352.53,352.74,5547.0,335.4935,335.9215,335.3033,335.503,5547.0
2021-07-02 11:35:00,352.83,352.83,352.32,352.5,3913.0,335.5886,335.5886,335.1035,335.2747,3913.0
2021-07-02 11:40:00,352.41,352.59,352.29,352.47,6232.0,335.1891,335.3603,335.075,335.2462,6232.0
2021-07-02 11:45:00,352.37,352.86,352.37,352.7,4839.0,335.1511,335.6171,335.1511,335.465,4839.0
2021-07-02 11:50:00,352.74,352.88,352.24,352.47,11687.0,335.503,335.6362,335.0274,335.2462,11687.0
2021-07-02 11:55:00,352.33,352.55,352.23,352.55,5139.0,335.113,335.3223,335.0179,335.3223,5139.0
2021-07-02 12:00:00,352.57,352.72,352.08,352.38,13211.0,335.3413,335.484,334.8752,335.1606,13211.0
2021-07-02 12:05:00,352.37,352.48,351.85,352.4,12575.0,335.1511,335.2557,334.6565,335.1796,12575.0
2021-07-02 12:10:00,352.31,352.48,351.21,351.52,24280.0,335.094,335.2557,334.0478,334.3426,24280.0
2021-07-02 12:15:00,351.53,351.95,351.53,351.95,3276.0,334.3521,334.7516,334.3521,334.7516,3276.0
2021-07-02 12:20:00,351.89,351.94,351.64,351.79,4009.0,334.6945,334.7421,334.4567,334.5994,4009.0
2021-07-02 12:25:00,351.78,351.89,351.63,351.89,4118.0,334.5899,334.6945,334.4472,334.6945,4118.0
2021-07-02 12:30:00,351.74,352.09,351.74,352.06,6530.0,334.5519,334.8848,334.5519,334.8562,6530.0
2021-07-02 12:35:00,352.2,352.46,352.14,352.44,2214.0,334.9894,335.2367,334.9323,335.2177,2214.0
2021-07-02 12:40:00,352.5,352.71,352.46,352.71,4236.0,335.2747,335.4745,335.2367,335.4745,4236.0
2021-07-02 12:45:00,352.6,352.68,352.45,352.58,3577.0,335.3698,335.4459,335.2272,335.3508,3577.0
2021-07-02 12:50:00,352.59,352.76,352.5,352.5,6752.0,335.3603,335.522,335.2747,335.2747,6752.0
2021-07-02 12:55:00,352.52,352.6,352.12,352.37,5395.0,335.2937,335.3698,334.9133,335.1511,5395.0
2021-07-02 13:00:00,352.42,352.83,352.4,352.83,3131.0,335.1986,335.5886,335.1796,335.5886,3131.0
2021-07-02 13:05:00,352.83,352.92,352.5,352.5,5374.0,335.5886,335.6742,335.2747,335.2747,5374.0
2021-07-02 13:10:00,352.56,352.6,352.33,352.52,3074.0,335.3318,335.3698,335.113,335.2937,3074.0
2021-07-02 13:15:00,352.61,352.7,352.42,352.52,6233.0,335.3793,335.465,335.1986,335.2937,6233.0
2021-07-02 13:20:00,352.5,352.55,352.36,352.46,5462.0,335.2747,335.3223,335.1416,335.2367,5462.0
2021-07-02 13:25:00,352.56,352.63,352.51,352.56,3065.0,335.3318,335.3984,335.2842,335.3318,3065.0
2021-07-02 13:30:00,352.54,352.76,352.52,352.53,5836.0,335.3128,335.522,335.2937,335.3033,5836.0
2021-07-02 13:35:00,352.57,352.82,352.57,352.73,3019.0,335.3413,335.5791,335.3413,335.4935,3019.0
2021-07-02 13:40:00,352.82,353.01,352.71,353.0,3852.0,335.5791,335.7598,335.4745,335.7503,3852.0
2021-07-02 13:45:00,352.81,352.94,352.8,352.87,3273.0,335.5696,335.6932,335.5601,335.6266,3273.0
2021-07-02 13:50:00,352.98,353.08,352.83,352.86,3839.0,335.7313,335.8264,335.5886,335.6171,3839.0
2021-07-02 13:55:00,352.88,353.01,352.8,352.93,5205.0,335.6362,335.7598,335.5601,335.6837,5205.0
2021-07-02 14:00:00,352.94,353.0,352.78,352.9,3623.0,335.6932,335.7503,335.541,335.6552,3623.0
2021-07-02 14:05:00,352.94,353.19,352.94,353.14,4241.0,335.6932,335.931,335.6932,335.8835,4241.0
2021-07-02 14:10:00,353.1,353.23,352.75,352.92,8940.0,335.8454,335.9691,335.5125,335.6742,8940.0
2021-07-02 14:15:00,352.94,352.98,352.7,352.9,3505.0,335.6932,335.7313,335.465,335.6552,3505.0
2021-07-02 14:20:00,352.86,352.94,352.81,352.86,3366.0,335.6171,335.6932,335.5696,335.6171,3366.0
2021-07-02 14:25:00,352.87,353.0,352.8,352.93,7060.0,335.6266,335.7503,335.5601,335.6837,7060.0
2021-07-02 14:30:00,352.87,352.95,352.83,352.88,4211.0,335.6266,335.7027,335.5886,335.6362,4211.0
2021-07-02 14:35:00,352.86,352.95,352.76,352.81,4620.0,335.6171,335.7027,335.522,335.5696,4620.0
2021-07-02 14:40:00,352.84,352.98,352.79,352.8,4322.0,335.5981,335.7313,335.5506,335.5601,4322.0
2021-07-02 14:45:00,352.85,352.85,352.63,352.67,4208.0,335.6076,335.6076,335.3984,335.4364,4208.0
2021-07-02 14:50:00,352.73,352.85,352.63,352.69,2480.0,335.4935,335.6076,335.3984,335.4554,2480.0
2021-07-02 14:55:00,352.7,352.75,352.61,352.63,3264.0,335.465,335.5125,335.3793,335.3984,3264.0
2021-07-02 15:00:00,352.61,352.88,352.61,352.8,5123.0,335.3793,335.6362,335.3793,335.5601,5123.0
2021-07-02 15:05:00,352.75,353.0,352.75,353.0,2998.0,335.5125,335.7503,335.5125,335.7503,2998.0
2021-07-02 15:10:00,353.07,353.19,352.97,353.07,2668.0,335.8169,335.931,335.7218,335.8169,2668.0
2021-07-02 15:15:00,353.07,353.1,352.94,353.01,2768.0,335.8169,335.8454,335.6932,335.7598,2768.0
2021-07-02 15:20:00,353.0,353.07,352.95,352.96,3375.0,335.7503,335.8169,335.7027,335.7122,3375.0
2021-07-02 15:25:00,352.9,353.01,352.72,352.87,4519.0,335.6552,335.7598,335.484,335.6266,4519.0
2021-07-02 15:30:00,352.82,352.82,352.64,352.7,6683.0,335.5791,335.5791,335.4079,335.465,6683.0
2021-07-02 15:35:00,352.72,352.78,352.57,352.67,7981.0,335.484,335.541,335.3413,335.4364,7981.0
2021-07-02 15:40:00,352.64,352.69,352.34,352.51,8588.0,335.4079,335.4554,335.1225,335.2842,8588.0
2021-07-02 15:45:00,352.57,352.79,352.5,352.61,9054.0,335.3413,335.5506,335.2747,335.3793,9054.0
2021-07-02 15:50:00,352.59,352.78,352.38,352.39,23017.0,335.3603,335.541,335.1606,335.1701,23017.0
2021-07-02 15:55:00,352.4,352.58,352.23,352.5,73526.0,335.1796,335.3508,335.0179,335.2747,73526.0
2021-07-06 09:30:00,352.5,353.0,350.23,350.99,47671.0,335.2747,335.7503,333.1157,333.8385,47671.0
2021-07-06 09:35:00,350.62,351.05,349.41,350.65,20155.0,333.4866,333.8956,332.3357,333.5151,20155.0
2021-07-06 09:40:00,350.73,350.73,349.37,349.42,16747.0,333.5912,333.5912,332.2977,332.3452,16747.0
2021-07-06 09:45:00,349.67,351.84,349.42,351.53,12782.0,332.583,334.647,332.3452,334.3521,12782.0
2021-07-06 09:50:00,351.41,351.97,350.99,351.01,10655.0,334.238,334.7706,333.8385,333.8575,10655.0
2021-07-06 09:55:00,350.85,351.35,350.53,350.89,7244.0,333.7054,334.1809,333.401,333.7434,7244.0
2021-07-06 10:00:00,351.0,351.19,349.32,349.52,15901.0,333.848,334.0287,332.2501,332.4403,15901.0
2021-07-06 10:05:00,349.69,349.77,349.09,349.26,10789.0,332.602,332.6781,332.0314,332.1931,10789.0
2021-07-06 10:10:00,349.42,349.63,348.79,349.13,12877.0,332.3452,332.545,331.746,332.0694,12877.0
2021-07-06 10:15:00,349.11,349.21,348.69,349.1,11672.0,332.0504,332.1455,331.6509,332.0409,11672.0
2021-07-06 10:20:00,349.27,349.75,348.74,349.75,23051.0,332.2026,332.6591,331.6985,332.6591,23051.0
2021-07-06 10:25:00,349.71,350.5,349.66,350.25,15144.0,332.6211,333.3725,332.5735,333.1347,15144.0
2021-07-06 10:30:00,350.0,350.0,348.32,348.35,18881.0,332.8969,332.8969,331.299,331.3275,18881.0
2021-07-06 10:35:00,348.42,348.71,348.03,348.31,6820.0,331.3941,331.6699,331.0232,331.2895,6820.0
2021-07-06 10:40:00,348.21,348.35,347.26,347.76,13305.0,331.1944,331.3275,330.2908,330.7663,13305.0
2021-07-06 10:45:00,347.65,347.73,346.39,346.9,15739.0,330.6617,330.7378,329.4633,329.9484,15739.0
2021-07-06 10:50:00,346.76,346.76,346.1,346.49,12597.0,329.8152,329.8152,329.1875,329.5584,12597.0
2021-07-06 10:55:00,346.44,346.44,345.63,345.63,7828.0,329.5109,329.5109,328.7404,328.7404,7828.0
2021-07-06 11:00:00,345.67,346.23,344.76,344.82,17514.0,328.7785,329.3111,327.9129,327.97,17514.0
2021-07-06 11:05:00,344.83,345.27,344.63,345.24,24289.0,327.9795,328.398,327.7893,328.3695,24289.0
2021-07-06 11:10:00,345.19,345.52,344.98,345.2,15393.0,328.3219,328.6358,328.1222,328.3314,15393.0
2021-07-06 11:15:00,345.3,345.57,344.86,344.94,29687.0,328.4266,328.6834,328.0081,328.0842,29687.0
2021-07-06 11:20:00,344.78,345.05,344.26,344.43,27522.0,327.932,328.1888,327.4374,327.5991,27522.0
2021-07-06 11:25:00,344.44,345.74,344.27,345.74,18301.0,327.6086,328.8451,327.4469,328.8451,18301.0
2021-07-06 11:30:00,345.69,346.16,345.69,345.92,10013.0,328.7975,329.2445,328.7975,329.0163,10013.0
2021-07-06 11:35:00,345.95,346.09,345.52,345.8,14719.0,329.0448,329.178,328.6358,328.9021,14719.0
2021-07-06 11:40:00,345.9,346.52,345.89,346.43,11428.0,328.9972,329.5869,328.9877,329.5013,11428.0
2021-07-06 11:45:00,346.38,346.74,345.72,346.7,15536.0,329.4538,329.7962,328.826,329.7581,15536.0
2021-07-06 11:50:00,346.72,346.72,345.74,346.02,17350.0,329.7772,329.7772,328.8451,329.1114,17350.0
2021-07-06 11:55:00,346.12,346.75,345.91,346.44,13155.0,329.2065,329.8057,329.0068,329.5109,13155.0
2021-07-06 12:00:00,346.29,346.5,345.92,346.23,10229.0,329.3682,329.5679,329.0163,329.3111,10229.0
2021-07-06 12:05:00,346.41,346.41,345.91,346.15,13422.0,329.4823,329.4823,329.0068,329.235,13422.0
2021-07-06 12:10:00,346.09,347.0,346.09,346.91,10196.0,329.178,330.0435,329.178,329.9579,10196.0
2021-07-06 12:15:00,346.77,347.63,346.73,347.47,17718.0,329.8247,330.6427,329.7867,330.4905,17718.0
2021-07-06 12:20:00,347.61,347.75,346.65,347.75,28951.0,330.6237,330.7568,329.7106,330.7568,28951.0
2021-07-06 12:25:00,347.78,347.81,346.89,347.38,8485.0,330.7854,330.8139,329.9389,330.4049,8485.0
2021-07-06 12:30:00,347.44,347.61,347.03,347.2,10078.0,330.462,330.6237,330.072,330.2337,10078.0
2021-07-06 12:35:00,347.23,348.1,347.18,347.58,6980.0,330.2622,331.0897,330.2147,330.5951,6980.0
2021-07-06 12:40:00,347.6,347.66,347.19,347.26,4496.0,330.6142,330.6712,330.2242,330.2908,4496.0
2021-07-06 12:45:00,347.2,347.69,347.14,347.47,6122.0,330.2337,330.6998,330.1766,330.4905,6122.0
2021-07-06 12:50:00,347.47,347.47,347.08,347.42,6611.0,330.4905,330.4905,330.1196,330.443,6611.0
2021-07-06 12:55:00,347.35,347.47,347.09,347.39,5739.0,330.3764,330.4905,330.1291,330.4144,5739.0
2021-07-06 13:00:00,347.6,347.74,347.22,347.62,7378.0,330.6142,330.7473,330.2527,330.6332,7378.0
2021-07-06 13:05:00,347.77,347.77,347.28,347.74,9772.0,330.7759,330.7759,330.3098,330.7473,9772.0
2021-07-06 13:10:00,347.75,347.89,347.53,347.88,5883.0,330.7568,330.89,330.5476,330.8805,5883.0
2021-07-06 13:15:00,347.79,348.0,347.43,347.43,9504.0,330.7949,330.9946,330.4525,330.4525,9504.0
2021-07-06 13:20:00,347.55,347.88,347.44,347.75,5329.0,330.5666,330.8805,330.462,330.7568,5329.0
2021-07-06 13:25:00,347.76,347.9,347.28,347.53,9225.0,330.7663,330.8995,330.3098,330.5476,9225.0
2021-07-06 13:30:00,347.53,348.19,347.39,347.98,8012.0,330.5476,331.1753,330.4144,330.9756,8012.0
2021-07-06 13:35:00,347.99,348.32,347.62,348.15,24465.0,330.9851,331.299,330.6332,331.1373,24465.0
2021-07-06 13:40:00,348.14,348.65,348.06,348.48,4803.0,331.1278,331.6129,331.0517,331.4512,4803.0
2021-07-06 13:45:00,348.5,348.75,348.45,348.55,4158.0,331.4702,331.708,331.4226,331.5177,4158.0
2021-07-06 13:50:00,348.57,349.06,348.57,348.93,8424.0,331.5368,332.0028,331.5368,331.8792,8424.0
2021-07-06 13:55:00,348.97,349.14,348.91,349.02,2856.0,331.9172,332.0789,331.8602,331.9648,2856.0
2021-07-06 14:00:00,348.97,349.53,348.96,349.4,7585.0,331.9172,332.4499,331.9077,332.3262,7585.0
2021-07-06 14:05:00,349.41,349.54,349.25,349.29,5832.0,332.3357,332.4594,332.1835,332.2216,5832.0
2021-07-06 14:10:00,349.39,349.39,349.07,349.13,9149.0,332.3167,332.3167,332.0123,332.0694,9149.0
2021-07-06 14:15:00,349.21,349.55,349.15,349.25,7328.0,332.1455,332.4689,332.0884,332.1835,7328.0
2021-07-06 14:20:00,349.32,349.34,349.0,349.33,4949.0,332.2501,332.2691,331.9458,332.2596,4949.0
2021-07-06 14:25:00,349.4,349.63,349.31,349.43,16909.0,332.3262,332.545,332.2406,332.3547,16909.0
2021-07-06 14:30:00,349.44,349.58,349.38,349.39,5412.0,332.3643,332.4974,332.3072,332.3167,5412.0
2021-07-06 14:35:00,349.39,349.65,349.28,349.43,6347.0,332.3167,332.564,332.2121,332.3547,6347.0
2021-07-06 14:40:00,349.56,349.69,349.38,349.42,6846.0,332.4784,332.602,332.3072,332.3452,6846.0
2021-07-06 14:45:00,349.43,349.56,349.43,349.46,8923.0,332.3547,332.4784,332.3547,332.3833,8923.0
2021-07-06 14:50:00,349.45,349.56,349.07,349.24,7085.0,332.3738,332.4784,332.0123,332.174,7085.0
2021-07-06 14:55:00,349.28,349.5,349.25,349.25,8155.0,332.2121,332.4213,332.1835,332.1835,8155.0
2021-07-06 15:00:00,349.33,349.6,349.27,349.49,12646.0,332.2596,332.5164,332.2026,332.4118,12646.0
2021-07-06 15:05:00,349.44,349.57,349.23,349.53,9972.0,332.3643,332.4879,332.1645,332.4499,9972.0
2021-07-06 15:10:00,349.54,349.6,349.37,349.53,11641.0,332.4594,332.5164,332.2977,332.4499,11641.0
2021-07-06 15:15:00,349.48,349.65,349.4,349.44,20747.0,332.4023,332.564,332.3262,332.3643,20747.0
2021-07-06 15:20:00,349.5,349.56,349.2,349.42,7738.0,332.4213,332.4784,332.136,332.3452,7738.0
2021-07-06 15:25:00,349.5,349.61,349.32,349.42,13317.0,332.4213,332.5259,332.2501,332.3452,13317.0
2021-07-06 15:30:00,349.5,349.51,349.12,349.35,10603.0,332.4213,332.4308,332.0599,332.2787,10603.0
2021-07-06 15:35:00,349.44,349.67,349.33,349.56,16832.0,332.3643,332.583,332.2596,332.4784,16832.0
2021-07-06 15:40:00,349.55,349.66,349.36,349.52,14504.0,332.4689,332.5735,332.2882,332.4403,14504.0
2021-07-06 15:45:00,349.47,349.73,349.45,349.73,22382.0,332.3928,332.6401,332.3738,332.6401,22382.0
2021-07-06 15:50:00,349.8,349.82,349.03,349.16,29583.0,332.7067,332.7257,331.9743,332.0979,29583.0
2021-07-06 15:55:00,349.11,349.51,348.9,349.42,80650.0,332.0504,332.4308,331.8506,332.3452,80650.0
2021-07-07 09:30:00,348.38,351.37,347.73,351.13,32220.0,331.3561,334.1999,330.7378,333.9717,32220.0
2021-07-07 09:35:00,351.14,351.4,350.64,350.77,13765.0,333.9812,334.2285,333.5056,333.6293,13765.0
2021-07-07 09:40:00,351.0,351.13,349.77,350.56,16170.0,333.848,333.9717,332.6781,333.4295,16170.0
2021-07-07 09:45:00,350.93,351.57,350.29,350.29,18344.0,333.7814,334.3902,333.1727,333.1727,18344.0
2021-07-07 09:50:00,350.19,350.89,350.0,350.64,17713.0,333.0776,333.7434,332.8969,333.5056,17713.0
2021-07-07 09:55:00,350.77,350.82,350.39,350.47,14337.0,333.6293,333.6768,333.2678,333.3439,14337.0
2021-07-07 10:00:00,350.34,350.34,349.44,349.57,8356.0,333.2203,333.2203,332.3643,332.4879,8356.0
2021-07-07 10:05:00,349.68,350.11,349.46,349.46,7078.0,332.5925,333.0015,332.3833,332.3833,7078.0
2021-07-07 10:10:00,349.88,350.11,349.55,349.72,4493.0,332.7828,333.0015,332.4689,332.6306,4493.0
2021-07-07 10:15:00,349.59,349.7,349.05,349.42,4229.0,332.5069,332.6115,331.9933,332.3452,4229.0
2021-07-07 10:20:00,349.42,349.51,348.85,349.05,5958.0,332.3452,332.4308,331.8031,331.9933,5958.0
2021-07-07 10:25:00,349.22,349.22,348.64,348.65,4736.0,332.155,332.155,331.6033,331.6129,4736.0
2021-07-07 10:30:00,348.74,348.84,348.22,348.51,10052.0,331.6985,331.7936,331.2039,331.4797,10052.0
2021-07-07 10:35:00,348.6,349.15,348.59,348.76,8168.0,331.5653,332.0884,331.5558,331.7175,8168.0
2021-07-07 10:40:00,348.86,349.28,348.36,348.49,8265.0,331.8126,332.2121,331.337,331.4607,8265.0
2021-07-07 10:45:00,348.27,349.09,348.23,349.05,3447.0,331.2514,332.0314,331.2134,331.9933,3447.0
2021-07-07 10:50:00,348.92,349.0,348.69,348.82,5015.0,331.8697,331.9458,331.6509,331.7746,5015.0
2021-07-07 10:55:00,349.0,349.12,348.57,348.85,3830.0,331.9458,332.0599,331.5368,331.8031,3830.0
2021-07-07 11:00:00,348.92,349.62,348.9,349.48,8018.0,331.8697,332.5355,331.8506,332.4023,8018.0
2021-07-07 11:05:00,349.54,350.41,349.46,349.93,11011.0,332.4594,333.2869,332.3833,332.8303,11011.0
2021-07-07 11:10:00,349.91,350.39,349.78,350.27,18717.0,332.8113,333.2678,332.6876,333.1537,18717.0
2021-07-07 11:15:00,350.18,350.37,350.02,350.34,3932.0,333.0681,333.2488,332.9159,333.2203,3932.0
2021-07-07 11:20:00,350.46,350.74,350.41,350.67,10448.0,333.3344,333.6007,333.2869,333.5341,10448.0
2021-07-07 11:25:00,350.73,350.98,350.43,350.92,16716.0,333.5912,333.829,333.3059,333.7719,16716.0
2021-07-07 11:30:00,350.92,350.99,350.67,350.75,26945.0,333.7719,333.8385,333.5341,333.6102,26945.0
2021-07-07 11:35:00,350.84,351.0,350.59,350.66,60182.0,333.6958,333.848,333.4581,333.5246,60182.0
2021-07-07 11:40:00,350.77,350.82,350.26,350.26,15835.0,333.6293,333.6768,333.1442,333.1442,15835.0
2021-07-07 11:45:00,350.25,350.52,350.15,350.48,10342.0,333.1347,333.3915,333.0396,333.3534,10342.0
2021-07-07 11:50:00,350.55,350.76,350.09,350.4,6213.0,333.42,333.6198,332.9825,333.2773,6213.0
2021-07-07 11:55:00,350.43,350.57,349.85,350.57,13371.0,333.3059,333.439,332.7542,333.439,13371.0
2021-07-07 12:00:00,350.6,350.78,350.44,350.61,9842.0,333.4676,333.6388,333.3154,333.4771,9842.0
2021-07-07 12:05:00,350.57,350.63,350.51,350.61,1475.0,333.439,333.4961,333.382,333.4771,1475.0
2021-07-07 12:10:00,350.61,350.88,350.36,350.8,5557.0,333.4771,333.7339,333.2393,333.6578,5557.0
2021-07-07 12:15:00,350.8,350.81,350.43,350.68,7933.0,333.6578,333.6673,333.3059,333.5437,7933.0
2021-07-07 12:20:00,350.71,350.9,350.51,350.77,4715.0,333.5722,333.7529,333.382,333.6293,4715.0
2021-07-07 12:25:00,350.78,350.84,350.65,350.68,3352.0,333.6388,333.6958,333.5151,333.5437,3352.0
2021-07-07 12:30:00,350.67,350.94,350.6,350.81,6858.0,333.5341,333.791,333.4676,333.6673,6858.0
2021-07-07 12:35:00,350.79,350.85,350.46,350.48,7161.0,333.6483,333.7054,333.3344,333.3534,7161.0
2021-07-07 12:40:00,350.55,350.58,350.09,350.13,1701.0,333.42,333.4485,332.9825,333.0205,1701.0
2021-07-07 12:45:00,349.97,349.97,349.65,349.93,2407.0,332.8684,332.8684,332.564,332.8303,2407.0
2021-07-07 12:50:00,349.89,350.1,349.79,349.79,3311.0,332.7923,332.992,332.6972,332.6972,3311.0
2021-07-07 12:55:00,349.79,350.06,349.75,350.06,1424.0,332.6972,332.954,332.6591,332.954,1424.0
2021-07-07 13:00:00,349.98,350.38,349.9,350.38,2933.0,332.8779,333.2583,332.8018,333.2583,2933.0
2021-07-07 13:05:00,350.39,350.46,350.19,350.29,3304.0,333.2678,333.3344,333.0776,333.1727,3304.0
2021-07-07 13:10:00,350.23,350.56,350.22,350.53,1859.0,333.1157,333.4295,333.1061,333.401,1859.0
2021-07-07 13:15:00,350.45,350.48,350.33,350.48,1600.0,333.3249,333.3534,333.2108,333.3534,1600.0
2021-07-07 13:20:00,350.31,350.4,350.14,350.3,3784.0,333.1917,333.2773,333.03,333.1822,3784.0
2021-07-07 13:25:00,350.12,350.48,350.12,350.48,2488.0,333.011,333.3534,333.011,333.3534,2488.0
2021-07-07 13:30:00,350.49,350.56,350.29,350.29,2746.0,333.3629,333.4295,333.1727,333.1727,2746.0
2021-07-07 13:35:00,350.5,350.62,350.38,350.59,3530.0,333.3725,333.4866,333.2583,333.4581,3530.0
2021-07-07 13:40:00,350.63,350.68,350.43,350.53,2214.0,333.4961,333.5437,333.3059,333.401,2214.0
2021-07-07 13:45:00,350.54,350.76,350.37,350.65,5101.0,333.4105,333.6198,333.2488,333.5151,5101.0
2021-07-07 13:50:00,350.72,350.74,350.42,350.42,3400.0,333.5817,333.6007,333.2964,333.2964,3400.0
2021-07-07 13:55:00,350.4,350.56,350.12,350.12,7874.0,333.2773,333.4295,333.011,333.011,7874.0
2021-07-07 14:00:00,350.19,350.85,350.17,350.65,5273.0,333.0776,333.7054,333.0586,333.5151,5273.0
2021-07-07 14:05:00,350.74,350.85,350.57,350.81,4337.0,333.6007,333.7054,333.439,333.6673,4337.0
2021-07-07 14:10:00,350.66,350.74,350.54,350.6,2366.0,333.5246,333.6007,333.4105,333.4676,2366.0
2021-07-07 14:15:00,350.38,351.0,350.3,350.93,7381.0,333.2583,333.848,333.1822,333.7814,7381.0
2021-07-07 14:20:00,350.85,350.89,350.54,350.73,6221.0,333.7054,333.7434,333.4105,333.5912,6221.0
2021-07-07 14:25:00,350.88,350.88,350.52,350.61,1116.0,333.7339,333.7339,333.3915,333.4771,1116.0
2021-07-07 14:30:00,350.45,350.66,350.41,350.46,5003.0,333.3249,333.5246,333.2869,333.3344,5003.0
2021-07-07 14:35:00,350.48,350.63,350.33,350.53,4162.0,333.3534,333.4961,333.2108,333.401,4162.0
2021-07-07 14:40:00,350.47,350.63,350.47,350.54,5717.0,333.3439,333.4961,333.3439,333.4105,5717.0
2021-07-07 14:45:00,350.5,350.79,350.35,350.65,12501.0,333.3725,333.6483,333.2298,333.5151,12501.0
2021-07-07 14:50:00,350.68,350.8,350.6,350.73,3920.0,333.5437,333.6578,333.4676,333.5912,3920.0
2021-07-07 14:55:00,350.9,351.39,350.86,351.38,7315.0,333.7529,334.219,333.7149,334.2095,7315.0
2021-07-07 15:00:00,351.42,351.91,351.42,351.91,9378.0,334.2475,334.7136,334.2475,334.7136,9378.0
2021-07-07 15:05:00,351.72,351.88,351.69,351.88,4959.0,334.5328,334.685,334.5043,334.685,4959.0
2021-07-07 15:10:00,351.87,352.02,351.79,352.02,10632.0,334.6755,334.8182,334.5994,334.8182,10632.0
2021-07-07 15:15:00,352.0,352.06,351.73,351.77,6230.0,334.7992,334.8562,334.5424,334.5804,6230.0
2021-07-07 15:20:00,351.76,352.1,351.71,352.05,6699.0,334.5709,334.8943,334.5233,334.8467,6699.0
2021-07-07 15:25:00,352.0,352.18,351.87,352.13,7368.0,334.7992,334.9704,334.6755,334.9228,7368.0
2021-07-07 15:30:00,352.11,352.46,352.06,352.38,7469.0,334.9038,335.2367,334.8562,335.1606,7469.0
2021-07-07 15:35:00,352.3,352.37,351.81,352.25,7782.0,335.0845,335.1511,334.6184,335.0369,7782.0
2021-07-07 15:40:00,352.23,352.56,352.07,352.56,9408.0,335.0179,335.3318,334.8657,335.3318,9408.0
2021-07-07 15:45:00,352.52,352.52,352.11,352.12,14653.0,335.2937,335.2937,334.9038,334.9133,14653.0
2021-07-07 15:50:00,352.11,352.56,352.05,352.33,33247.0,334.9038,335.3318,334.8467,335.113,33247.0
2021-07-07 15:55:00,352.36,352.36,351.67,351.88,73302.0,335.1416,335.1416,334.4853,334.685,73302.0
2021-07-08 09:30:00,345.0,347.01,344.19,345.6,43401.0,328.1412,330.053,327.3708,328.7119,43401.0
2021-07-08 09:35:00,345.08,345.2,342.26,343.45,24331.0,328.2173,328.3314,325.5351,326.667,24331.0
2021-07-08 09:40:00,343.44,343.68,341.18,342.46,28986.0,326.6575,326.8857,324.5079,325.7253,28986.0
2021-07-08 09:45:00,342.32,342.84,341.59,342.69,29445.0,325.5922,326.0868,324.8979,325.9441,29445.0
2021-07-08 09:50:00,342.69,342.73,340.99,341.92,33552.0,325.9441,325.9821,324.3272,325.2117,33552.0
2021-07-08 09:55:00,341.87,341.92,340.9,341.41,22493.0,325.1642,325.2117,324.2416,324.7266,22493.0
2021-07-08 10:00:00,341.45,341.49,339.63,340.17,35535.0,324.7647,324.8027,323.0336,323.5472,35535.0
2021-07-08 10:05:00,340.2,341.45,339.5,340.97,21517.0,323.5758,324.7647,322.91,324.3081,21517.0
2021-07-08 10:10:00,340.89,341.23,340.39,340.77,10296.0,324.2321,324.5554,323.7565,324.1179,10296.0
2021-07-08 10:15:00,340.8,341.21,340.39,340.74,8889.0,324.1465,324.5364,323.7565,324.0894,8889.0
2021-07-08 10:20:00,340.66,340.93,340.3,340.89,12084.0,324.0133,324.2701,323.6709,324.2321,12084.0
2021-07-08 10:25:00,340.86,341.15,339.8,341.1,22802.0,324.2035,324.4794,323.1953,324.4318,22802.0
2021-07-08 10:30:00,341.21,341.33,340.48,340.54,10890.0,324.5364,324.6506,323.8421,323.8992,10890.0
2021-07-08 10:35:00,340.66,341.46,340.6,341.34,8533.0,324.0133,324.7742,323.9562,324.6601,8533.0
2021-07-08 10:40:00,341.56,342.19,340.95,342.19,20393.0,324.8693,325.4685,324.2891,325.4685,20393.0
2021-07-08 10:45:00,342.19,342.24,341.4,341.92,19463.0,325.4685,325.5161,324.7171,325.2117,19463.0
2021-07-08 10:50:00,341.9,342.82,341.52,342.45,10019.0,325.1927,326.0677,324.8313,325.7158,10019.0
2021-07-08 10:55:00,342.62,342.62,341.51,341.64,5968.0,325.8775,325.8775,324.8218,324.9454,5968.0
2021-07-08 11:00:00,341.64,342.67,341.63,342.09,9075.0,324.9454,325.9251,324.9359,325.3734,9075.0
2021-07-08 11:05:00,342.17,343.59,342.17,343.5,10207.0,325.4495,326.8001,325.4495,326.7145,10207.0
2021-07-08 11:10:00,343.51,343.85,343.32,343.61,2863.0,326.724,327.0474,326.5433,326.8191,2863.0
2021-07-08 11:15:00,343.5,344.67,343.44,344.67,14608.0,326.7145,327.8273,326.6575,327.8273,14608.0
2021-07-08 11:20:00,345.0,345.02,344.49,344.72,7159.0,328.1412,328.1602,327.6561,327.8749,7159.0
2021-07-08 11:25:00,344.71,344.95,344.57,344.71,6542.0,327.8654,328.0937,327.7322,327.8654,6542.0
2021-07-08 11:30:00,344.99,345.85,344.76,345.66,17835.0,328.1317,328.9497,327.9129,328.769,17835.0
2021-07-08 11:35:00,345.56,345.77,344.99,345.65,11702.0,328.6739,328.8736,328.1317,328.7595,11702.0
2021-07-08 11:40:00,345.68,345.93,345.5,345.54,5059.0,328.788,329.0258,328.6168,328.6548,5059.0
2021-07-08 11:45:00,345.61,346.09,345.61,345.82,9261.0,328.7214,329.178,328.7214,328.9211,9261.0
2021-07-08 11:50:00,345.67,346.04,345.64,345.95,7382.0,328.7785,329.1304,328.7499,329.0448,7382.0
2021-07-08 11:55:00,345.82,346.02,345.66,345.94,2913.0,328.9211,329.1114,328.769,329.0353,2913.0
2021-07-08 12:00:00,345.86,346.39,345.8,346.39,6168.0,328.9592,329.4633,328.9021,329.4633,6168.0
2021-07-08 12:05:00,346.33,346.75,346.19,346.61,8397.0,329.4062,329.8057,329.2731,329.6725,8397.0
2021-07-08 12:10:00,346.65,346.93,346.55,346.69,9249.0,329.7106,329.9769,329.6155,329.7486,9249.0
2021-07-08 12:15:00,346.7,347.08,346.6,346.64,7238.0,329.7581,330.1196,329.663,329.7011,7238.0
2021-07-08 12:20:00,346.51,346.63,346.01,346.01,7317.0,329.5774,329.6916,329.1019,329.1019,7317.0
2021-07-08 12:25:00,346.27,346.83,346.27,346.39,5278.0,329.3492,329.8818,329.3492,329.4633,5278.0
2021-07-08 12:30:00,346.44,346.92,346.24,346.5,4059.0,329.5109,329.9674,329.3206,329.5679,4059.0
2021-07-08 12:35:00,346.44,346.7,346.44,346.7,2049.0,329.5109,329.7581,329.5109,329.7581,2049.0
2021-07-08 12:40:00,346.57,346.7,346.35,346.7,3924.0,329.6345,329.7581,329.4253,329.7581,3924.0
2021-07-08 12:45:00,346.71,346.82,346.6,346.74,7625.0,329.7677,329.8723,329.663,329.7962,7625.0
2021-07-08 12:50:00,346.73,347.35,346.65,347.07,8590.0,329.7867,330.3764,329.7106,330.1101,8590.0
2021-07-08 12:55:00,347.1,347.29,346.97,347.04,2502.0,330.1386,330.3193,330.015,330.0815,2502.0
2021-07-08 13:00:00,347.0,347.02,346.65,346.77,10750.0,330.0435,330.0625,329.7106,329.8247,10750.0
2021-07-08 13:05:00,346.96,347.06,346.76,346.83,6203.0,330.0054,330.1006,329.8152,329.8818,6203.0
2021-07-08 13:10:00,346.83,347.06,346.37,346.48,13960.0,329.8818,330.1006,329.4443,329.5489,13960.0
2021-07-08 13:15:00,346.45,346.94,346.44,346.62,8233.0,329.5204,329.9864,329.5109,329.6821,8233.0
2021-07-08 13:20:00,346.49,346.55,345.83,345.87,8345.0,329.5584,329.6155,328.9307,328.9687,8345.0
2021-07-08 13:25:00,345.87,345.97,345.62,345.78,8748.0,328.9687,329.0638,328.7309,328.8831,8748.0
2021-07-08 13:30:00,345.8,345.93,345.01,345.16,9763.0,328.9021,329.0258,328.1507,328.2934,9763.0
2021-07-08 13:35:00,345.04,345.11,344.8,344.89,5362.0,328.1793,328.2458,327.951,328.0366,5362.0
2021-07-08 13:40:00,344.8,345.06,344.63,344.66,6915.0,327.951,328.1983,327.7893,327.8178,6915.0
2021-07-08 13:45:00,344.66,344.77,344.13,344.13,8017.0,327.8178,327.9225,327.3137,327.3137,8017.0
2021-07-08 13:50:00,343.98,344.11,343.83,343.88,5386.0,327.1711,327.2947,327.0284,327.0759,5386.0
2021-07-08 13:55:00,343.96,343.96,343.44,343.67,7528.0,327.152,327.152,326.6575,326.8762,7528.0
2021-07-08 14:00:00,343.77,343.78,343.19,343.38,7172.0,326.9713,326.9808,326.4197,326.6004,7172.0
2021-07-08 14:05:00,343.4,343.48,343.05,343.05,7482.0,326.6194,326.6955,326.2865,326.2865,7482.0
2021-07-08 14:10:00,343.05,343.71,343.0,343.71,5813.0,326.2865,326.9143,326.239,326.9143,5813.0
2021-07-08 14:15:00,343.71,343.82,342.83,342.85,5438.0,326.9143,327.0189,326.0773,326.0963,5438.0
2021-07-08 14:20:00,342.76,343.36,342.76,343.28,2113.0,326.0107,326.5814,326.0107,326.5053,2113.0
2021-07-08 14:25:00,343.14,343.17,342.83,342.9,4740.0,326.3721,326.4006,326.0773,326.1438,4740.0
2021-07-08 14:30:00,342.97,343.18,342.81,343.09,6041.0,326.2104,326.4102,326.0582,326.3246,6041.0
2021-07-08 14:35:00,343.03,343.15,342.95,343.04,2277.0,326.2675,326.3816,326.1914,326.277,2277.0
2021-07-08 14:40:00,343.12,343.34,343.01,343.12,7177.0,326.3531,326.5623,326.2485,326.3531,7177.0
2021-07-08 14:45:00,342.98,343.19,342.8,343.12,5750.0,326.2199,326.4197,326.0487,326.3531,5750.0
2021-07-08 14:50:00,343.14,343.26,343.06,343.06,3194.0,326.3721,326.4862,326.296,326.296,3194.0
2021-07-08 14:55:00,343.09,343.53,343.09,343.46,8019.0,326.3246,326.7431,326.3246,326.6765,8019.0
2021-07-08 15:00:00,343.44,343.87,343.44,343.69,5862.0,326.6575,327.0664,326.6575,326.8952,5862.0
2021-07-08 15:05:00,343.78,343.95,343.4,343.54,3688.0,326.9808,327.1425,326.6194,326.7526,3688.0
2021-07-08 15:10:00,343.45,343.58,343.23,343.32,7484.0,326.667,326.7906,326.4577,326.5433,7484.0
2021-07-08 15:15:00,343.35,343.65,343.28,343.58,5327.0,326.5718,326.8572,326.5053,326.7906,5327.0
2021-07-08 15:20:00,343.6,344.1,343.55,344.06,6583.0,326.8096,327.2852,326.7621,327.2472,6583.0
2021-07-08 15:25:00,343.93,343.97,343.29,343.29,14206.0,327.1235,327.1616,326.5148,326.5148,14206.0
2021-07-08 15:30:00,343.48,344.13,343.46,343.86,12579.0,326.6955,327.3137,326.6765,327.0569,12579.0
2021-07-08 15:35:00,344.0,344.05,343.61,343.7,10426.0,327.1901,327.2376,326.8191,326.9047,10426.0
2021-07-08 15:40:00,343.55,343.79,343.26,343.44,14647.0,326.7621,326.9903,326.4862,326.6575,14647.0
2021-07-08 15:45:00,343.46,343.48,343.13,343.25,17832.0,326.6765,326.6955,326.3626,326.4767,17832.0
2021-07-08 15:50:00,343.15,343.53,342.98,343.34,28980.0,326.3816,326.7431,326.2199,326.5623,28980.0
2021-07-08 15:55:00,343.39,343.9,343.21,343.59,110196.0,326.6099,327.095,326.4387,326.8001,110196.0
2021-07-09 09:30:00,349.2,350.0,348.06,348.73,33697.0,332.136,332.8969,331.0517,331.6889,33697.0
2021-07-09 09:35:00,348.27,350.16,348.26,349.65,15227.0,331.2514,333.0491,331.2419,332.564,15227.0
2021-07-09 09:40:00,349.4,350.36,349.4,349.9,13527.0,332.3262,333.2393,332.3262,332.8018,13527.0
2021-07-09 09:45:00,350.13,350.44,349.14,349.53,11831.0,333.0205,333.3154,332.0789,332.4499,11831.0
2021-07-09 09:50:00,350.03,350.27,349.48,350.05,21521.0,332.9254,333.1537,332.4023,332.9444,21521.0
2021-07-09 09:55:00,350.03,350.58,349.83,350.13,13564.0,332.9254,333.4485,332.7352,333.0205,13564.0
2021-07-09 10:00:00,350.13,350.38,349.89,349.98,13982.0,333.0205,333.2583,332.7923,332.8779,13982.0
2021-07-09 10:05:00,349.73,350.34,349.47,349.47,11167.0,332.6401,333.2203,332.3928,332.3928,11167.0
2021-07-09 10:10:00,349.7,350.29,349.44,350.04,16049.0,332.6115,333.1727,332.3643,332.9349,16049.0
2021-07-09 10:15:00,349.93,350.57,349.83,349.87,11369.0,332.8303,333.439,332.7352,332.7732,11369.0
2021-07-09 10:20:00,349.85,350.26,349.85,350.05,8228.0,332.7542,333.1442,332.7542,332.9444,8228.0
2021-07-09 10:25:00,349.94,350.23,349.73,350.23,10851.0,332.8398,333.1157,332.6401,333.1157,10851.0
2021-07-09 10:30:00,350.49,350.72,349.33,349.33,10874.0,333.3629,333.5817,332.2596,332.2596,10874.0
2021-07-09 10:35:00,349.4,349.87,349.0,349.39,11228.0,332.3262,332.7732,331.9458,332.3167,11228.0
2021-07-09 10:40:00,349.39,349.49,349.09,349.21,6053.0,332.3167,332.4118,332.0314,332.1455,6053.0
2021-07-09 10:45:00,349.17,349.65,349.17,349.45,4982.0,332.1074,332.564,332.1074,332.3738,4982.0
2021-07-09 10:50:00,349.59,349.8,348.97,349.04,5059.0,332.5069,332.7067,331.9172,331.9838,5059.0
2021-07-09 10:55:00,348.85,348.85,347.55,347.88,15230.0,331.8031,331.8031,330.5666,330.8805,15230.0
2021-07-09 11:00:00,347.99,348.92,347.96,348.92,5494.0,330.9851,331.8697,330.9566,331.8697,5494.0
2021-07-09 11:05:00,348.94,349.0,348.54,348.55,6437.0,331.8887,331.9458,331.5082,331.5177,6437.0
2021-07-09 11:10:00,348.54,348.63,348.09,348.43,8264.0,331.5082,331.5938,331.0802,331.4036,8264.0
2021-07-09 11:15:00,348.34,348.89,348.24,348.66,9320.0,331.318,331.8411,331.2229,331.6224,9320.0
2021-07-09 11:20:00,348.78,349.26,348.77,348.89,14428.0,331.7365,332.1931,331.727,331.8411,14428.0
2021-07-09 11:25:00,349.0,349.31,348.92,348.97,4839.0,331.9458,332.2406,331.8697,331.9172,4839.0
2021-07-09 11:30:00,349.04,349.32,348.92,349.18,8023.0,331.9838,332.2501,331.8697,332.117,8023.0
2021-07-09 11:35:00,349.21,349.43,349.12,349.32,3744.0,332.1455,332.3547,332.0599,332.2501,3744.0
2021-07-09 11:40:00,349.34,349.7,349.18,349.69,5945.0,332.2691,332.6115,332.117,332.602,5945.0
2021-07-09 11:45:00,349.64,349.72,349.17,349.3,7150.0,332.5545,332.6306,332.1074,332.2311,7150.0
2021-07-09 11:50:00,349.26,349.67,349.26,349.66,3791.0,332.1931,332.583,332.1931,332.5735,3791.0
2021-07-09 11:55:00,349.69,349.92,349.27,349.54,3896.0,332.602,332.8208,332.2026,332.4594,3896.0
2021-07-09 12:00:00,349.6,349.6,349.19,349.21,8134.0,332.5164,332.5164,332.1265,332.1455,8134.0
2021-07-09 12:05:00,349.24,349.64,349.24,349.64,2787.0,332.174,332.5545,332.174,332.5545,2787.0
2021-07-09 12:10:00,349.67,349.67,349.41,349.52,5100.0,332.583,332.583,332.3357,332.4403,5100.0
2021-07-09 12:15:00,349.54,349.55,349.09,349.39,4398.0,332.4594,332.4689,332.0314,332.3167,4398.0
2021-07-09 12:20:00,349.33,349.36,349.18,349.19,3906.0,332.2596,332.2882,332.117,332.1265,3906.0
2021-07-09 12:25:00,349.11,349.11,348.72,348.81,3164.0,332.0504,332.0504,331.6794,331.765,3164.0
2021-07-09 12:30:00,348.77,348.99,348.69,348.92,4717.0,331.727,331.9362,331.6509,331.8697,4717.0
2021-07-09 12:35:00,348.96,349.2,348.96,349.19,5854.0,331.9077,332.136,331.9077,332.1265,5854.0
2021-07-09 12:40:00,349.38,349.78,349.23,349.64,3907.0,332.3072,332.6876,332.1645,332.5545,3907.0
2021-07-09 12:45:00,349.66,349.76,349.45,349.53,2803.0,332.5735,332.6686,332.3738,332.4499,2803.0
2021-07-09 12:50:00,349.55,349.79,349.39,349.76,3375.0,332.4689,332.6972,332.3167,332.6686,3375.0
2021-07-09 12:55:00,349.86,350.0,349.7,349.74,2662.0,332.7637,332.8969,332.6115,332.6496,2662.0
2021-07-09 13:00:00,349.86,350.07,349.8,350.0,4731.0,332.7637,332.9635,332.7067,332.8969,4731.0
2021-07-09 13:05:00,350.07,350.08,349.78,349.78,5393.0,332.9635,332.973,332.6876,332.6876,5393.0
2021-07-09 13:10:00,349.83,349.98,349.76,349.9,6458.0,332.7352,332.8779,332.6686,332.8018,6458.0
2021-07-09 13:15:00,349.95,350.2,349.83,350.13,9457.0,332.8493,333.0871,332.7352,333.0205,9457.0
2021-07-09 13:20:00,350.08,350.15,349.98,350.14,4336.0,332.973,333.0396,332.8779,333.03,4336.0
2021-07-09 13:25:00,350.21,350.3,350.06,350.09,5397.0,333.0966,333.1822,332.954,332.9825,5397.0
2021-07-09 13:30:00,350.04,350.05,349.66,349.66,3733.0,332.9349,332.9444,332.5735,332.5735,3733.0
2021-07-09 13:35:00,349.71,349.98,349.62,349.98,3595.0,332.6211,332.8779,332.5355,332.8779,3595.0
2021-07-09 13:40:00,349.93,350.15,349.93,350.15,1900.0,332.8303,333.0396,332.8303,333.0396,1900.0
2021-07-09 13:45:00,350.21,350.21,349.95,350.15,3285.0,333.0966,333.0966,332.8493,333.0396,3285.0
2021-07-09 13:50:00,350.13,350.2,350.09,350.17,1543.0,333.0205,333.0871,332.9825,333.0586,1543.0
2021-07-09 13:55:00,350.26,350.39,350.09,350.09,4449.0,333.1442,333.2678,332.9825,332.9825,4449.0
2021-07-09 14:00:00,350.1,350.4,350.1,350.34,2537.0,332.992,333.2773,332.992,333.2203,2537.0
2021-07-09 14:05:00,350.32,350.32,350.06,350.08,2901.0,333.2013,333.2013,332.954,332.973,2901.0
2021-07-09 14:10:00,350.18,350.22,350.01,350.16,4606.0,333.0681,333.1061,332.9064,333.0491,4606.0
2021-07-09 14:15:00,350.28,350.36,350.14,350.23,6606.0,333.1632,333.2393,333.03,333.1157,6606.0
2021-07-09 14:20:00,350.23,350.24,350.08,350.23,3100.0,333.1157,333.1252,332.973,333.1157,3100.0
2021-07-09 14:25:00,350.23,350.27,350.06,350.07,10152.0,333.1157,333.1537,332.954,332.9635,10152.0
2021-07-09 14:30:00,350.07,350.23,350.07,350.13,3642.0,332.9635,333.1157,332.9635,333.0205,3642.0
2021-07-09 14:35:00,350.18,350.42,350.18,350.42,2458.0,333.0681,333.2964,333.0681,333.2964,2458.0
2021-07-09 14:40:00,350.4,350.43,350.18,350.29,3364.0,333.2773,333.3059,333.0681,333.1727,3364.0
2021-07-09 14:45:00,350.27,350.41,350.27,350.32,3026.0,333.1537,333.2869,333.1537,333.2013,3026.0
2021-07-09 14:50:00,350.29,350.53,350.29,350.37,4758.0,333.1727,333.401,333.1727,333.2488,4758.0
2021-07-09 14:55:00,350.35,350.48,350.24,350.41,2927.0,333.2298,333.3534,333.1252,333.2869,2927.0
2021-07-09 15:00:00,350.36,350.5,350.3,350.33,5787.0,333.2393,333.3725,333.1822,333.2108,5787.0
2021-07-09 15:05:00,350.31,350.5,350.31,350.33,3401.0,333.1917,333.3725,333.1917,333.2108,3401.0
2021-07-09 15:10:00,350.38,350.57,350.29,350.45,7311.0,333.2583,333.439,333.1727,333.3249,7311.0
2021-07-09 15:15:00,350.48,350.64,350.36,350.37,9013.0,333.3534,333.5056,333.2393,333.2488,9013.0
2021-07-09 15:20:00,350.41,350.55,350.2,350.31,5825.0,333.2869,333.42,333.0871,333.1917,5825.0
2021-07-09 15:25:00,350.28,350.44,350.27,350.42,6295.0,333.1632,333.3154,333.1537,333.2964,6295.0
2021-07-09 15:30:00,350.38,350.54,350.24,350.46,9918.0,333.2583,333.4105,333.1252,333.3344,9918.0
2021-07-09 15:35:00,350.5,350.55,350.28,350.4,22509.0,333.3725,333.42,333.1632,333.2773,22509.0
2021-07-09 15:40:00,350.43,350.51,350.13,350.14,11527.0,333.3059,333.382,333.0205,333.03,11527.0
2021-07-09 15:45:00,350.13,350.43,350.02,350.18,16804.0,333.0205,333.3059,332.9159,333.0681,16804.0
2021-07-09 15:50:00,350.26,350.45,349.96,350.07,25960.0,333.1442,333.3249,332.8588,332.9635,25960.0
2021-07-09 15:55:00,349.95,349.96,349.38,349.47,60808.0,332.8493,332.8588,332.3072,332.3928,60808.0
2021-07-12 09:30:00,347.73,348.31,345.81,348.31,35714.0,330.7378,331.2895,328.9116,331.2895,35714.0
2021-07-12 09:35:00,347.88,350.75,347.85,349.9,23667.0,330.8805,333.6102,330.852,332.8018,23667.0
2021-07-12 09:40:00,349.92,350.58,348.75,350.2,17329.0,332.8208,333.4485,331.708,333.0871,17329.0
2021-07-12 09:45:00,350.26,350.77,349.69,350.69,36517.0,333.1442,333.6293,332.602,333.5532,36517.0
2021-07-12 09:50:00,350.68,351.61,350.56,350.97,11587.0,333.5437,334.4282,333.4295,333.8195,11587.0
2021-07-12 09:55:00,351.24,351.37,350.86,350.93,13323.0,334.0763,334.1999,333.7149,333.7814,13323.0
2021-07-12 10:00:00,351.06,352.25,351.05,352.16,64401.0,333.9051,335.0369,333.8956,334.9513,64401.0
2021-07-12 10:05:00,352.25,352.7,351.95,352.27,19427.0,335.0369,335.465,334.7516,335.056,19427.0
2021-07-12 10:10:00,352.5,352.61,351.53,351.92,25731.0,335.2747,335.3793,334.3521,334.7231,25731.0
2021-07-12 10:15:00,351.94,353.0,351.92,352.6,20792.0,334.7421,335.7503,334.7231,335.3698,20792.0
2021-07-12 10:20:00,352.76,353.22,352.33,352.87,13076.0,335.522,335.9595,335.113,335.6266,13076.0
2021-07-12 10:25:00,352.75,353.48,352.74,353.21,27403.0,335.5125,336.2068,335.503,335.95,27403.0
2021-07-12 10:30:00,353.37,353.78,353.33,353.34,11803.0,336.1022,336.4922,336.0642,336.0737,11803.0
2021-07-12 10:35:00,353.41,353.41,352.61,352.89,10937.0,336.1403,336.1403,335.3793,335.6457,10937.0
2021-07-12 10:40:00,352.89,353.02,352.31,352.5,8229.0,335.6457,335.7693,335.094,335.2747,8229.0
2021-07-12 10:45:00,352.64,352.87,352.17,352.52,10919.0,335.4079,335.6266,334.9609,335.2937,10919.0
2021-07-12 10:50:00,352.54,352.89,352.39,352.84,5597.0,335.3128,335.6457,335.1701,335.5981,5597.0
2021-07-12 10:55:00,353.07,353.29,352.92,353.24,4306.0,335.8169,336.0261,335.6742,335.9786,4306.0
2021-07-12 11:00:00,353.13,353.2,352.36,352.88,7977.0,335.8739,335.9405,335.1416,335.6362,7977.0
2021-07-12 11:05:00,352.91,353.05,352.73,352.94,6925.0,335.6647,335.7978,335.4935,335.6932,6925.0
2021-07-12 11:10:00,352.79,353.04,352.52,353.0,5192.0,335.5506,335.7883,335.2937,335.7503,5192.0
2021-07-12 11:15:00,353.05,353.19,352.92,353.03,6249.0,335.7978,335.931,335.6742,335.7788,6249.0
2021-07-12 11:20:00,352.89,353.25,352.76,353.25,4050.0,335.6457,335.9881,335.522,335.9881,4050.0
2021-07-12 11:25:00,353.29,353.38,352.98,353.32,10024.0,336.0261,336.1117,335.7313,336.0547,10024.0
2021-07-12 11:30:00,353.34,353.62,353.33,353.46,7378.0,336.0737,336.34,336.0642,336.1878,7378.0
2021-07-12 11:35:00,353.49,353.6,353.18,353.36,19371.0,336.2163,336.321,335.9215,336.0927,19371.0
2021-07-12 11:40:00,353.43,353.53,353.27,353.46,6843.0,336.1593,336.2544,336.0071,336.1878,6843.0
2021-07-12 11:45:00,353.46,353.55,353.27,353.48,6653.0,336.1878,336.2734,336.0071,336.2068,6653.0
2021-07-12 11:50:00,353.51,353.69,353.34,353.65,6599.0,336.2354,336.4066,336.0737,336.3685,6599.0
2021-07-12 11:55:00,353.62,353.66,353.4,353.59,8116.0,336.34,336.378,336.1307,336.3115,8116.0
2021-07-12 12:00:00,353.56,353.7,353.05,353.47,20656.0,336.2829,336.4161,335.7978,336.1973,20656.0
2021-07-12 12:05:00,353.35,353.43,353.16,353.35,4767.0,336.0832,336.1593,335.9025,336.0832,4767.0
2021-07-12 12:10:00,353.31,353.31,352.98,353.09,4229.0,336.0451,336.0451,335.7313,335.8359,4229.0
2021-07-12 12:15:00,353.09,353.45,353.09,353.37,4422.0,335.8359,336.1783,335.8359,336.1022,4422.0
2021-07-12 12:20:00,353.31,353.31,352.94,352.94,2200.0,336.0451,336.0451,335.6932,335.6932,2200.0
2021-07-12 12:25:00,352.87,353.01,352.63,352.9,5262.0,335.6266,335.7598,335.3984,335.6552,5262.0
2021-07-12 12:30:00,352.85,353.29,352.85,353.29,4107.0,335.6076,336.0261,335.6076,336.0261,4107.0
2021-07-12 12:35:00,353.26,353.31,353.03,353.31,2105.0,335.9976,336.0451,335.7788,336.0451,2105.0
2021-07-12 12:40:00,353.43,353.54,353.31,353.43,6600.0,336.1593,336.2639,336.0451,336.1593,6600.0
2021-07-12 12:45:00,353.4,353.56,353.12,353.26,4300.0,336.1307,336.2829,335.8644,335.9976,4300.0
2021-07-12 12:50:00,353.13,353.39,353.08,353.36,3787.0,335.8739,336.1212,335.8264,336.0927,3787.0
2021-07-12 12:55:00,353.36,353.56,353.32,353.5,4268.0,336.0927,336.2829,336.0547,336.2259,4268.0
2021-07-12 13:00:00,353.5,353.7,353.3,353.42,9717.0,336.2259,336.4161,336.0356,336.1498,9717.0
2021-07-12 13:05:00,353.43,353.55,353.4,353.4,5224.0,336.1593,336.2734,336.1307,336.1307,5224.0
2021-07-12 13:10:00,353.4,353.49,353.36,353.41,3710.0,336.1307,336.2163,336.0927,336.1403,3710.0
2021-07-12 13:15:00,353.56,353.72,353.41,353.67,4523.0,336.2829,336.4351,336.1403,336.3876,4523.0
2021-07-12 13:20:00,353.65,354.0,353.59,353.93,14437.0,336.3685,336.7014,336.3115,336.6348,14437.0
2021-07-12 13:25:00,353.92,354.11,353.82,354.07,5382.0,336.6253,336.8061,336.5302,336.768,5382.0
2021-07-12 13:30:00,353.99,354.09,353.77,353.85,5545.0,336.6919,336.787,336.4827,336.5588,5545.0
2021-07-12 13:35:00,354.0,354.12,353.95,354.07,36619.0,336.7014,336.8156,336.6539,336.768,36619.0
2021-07-12 13:40:00,354.12,354.2,353.82,353.92,8693.0,336.8156,336.8917,336.5302,336.6253,8693.0
2021-07-12 13:45:00,353.92,354.17,353.87,354.0,7117.0,336.6253,336.8631,336.5778,336.7014,7117.0
2021-07-12 13:50:00,354.0,354.1,353.79,353.92,5084.0,336.7014,336.7965,336.5017,336.6253,5084.0
2021-07-12 13:55:00,353.92,354.12,353.82,353.95,3852.0,336.6253,336.8156,336.5302,336.6539,3852.0
2021-07-12 14:00:00,353.93,354.1,353.92,354.04,3438.0,336.6348,336.7965,336.6253,336.7395,3438.0
2021-07-12 14:05:00,354.03,354.06,353.87,354.06,2011.0,336.73,336.7585,336.5778,336.7585,2011.0
2021-07-12 14:10:00,354.01,354.04,353.63,353.68,4575.0,336.7109,336.7395,336.3495,336.3971,4575.0
2021-07-12 14:15:00,353.73,354.0,353.56,354.0,5813.0,336.4446,336.7014,336.2829,336.7014,5813.0
2021-07-12 14:20:00,354.03,354.08,353.73,353.9,3963.0,336.73,336.7775,336.4446,336.6063,3963.0
2021-07-12 14:25:00,353.9,354.13,353.85,354.11,5348.0,336.6063,336.8251,336.5588,336.8061,5348.0
2021-07-12 14:30:00,354.08,354.49,354.08,354.27,6785.0,336.7775,337.1675,336.7775,336.9582,6785.0
2021-07-12 14:35:00,354.13,354.48,354.13,354.3,3894.0,336.8251,337.158,336.8251,336.9868,3894.0
2021-07-12 14:40:00,354.28,354.4,354.22,354.34,2689.0,336.9677,337.0819,336.9107,337.0248,2689.0
2021-07-12 14:45:00,354.32,354.37,354.1,354.23,3801.0,337.0058,337.0533,336.7965,336.9202,3801.0
2021-07-12 14:50:00,354.27,354.31,354.12,354.26,5946.0,336.9582,336.9963,336.8156,336.9487,5946.0
2021-07-12 14:55:00,354.24,354.36,354.1,354.18,4823.0,336.9297,337.0438,336.7965,336.8726,4823.0
2021-07-12 15:00:00,354.18,354.27,354.1,354.18,5039.0,336.8726,336.9582,336.7965,336.8726,5039.0
2021-07-12 15:05:00,354.13,354.49,354.13,354.27,8180.0,336.8251,337.1675,336.8251,336.9582,8180.0
2021-07-12 15:10:00,354.35,354.56,354.34,354.39,4561.0,337.0343,337.2341,337.0248,337.0724,4561.0
2021-07-12 15:15:00,354.37,354.49,354.33,354.4,5851.0,337.0533,337.1675,337.0153,337.0819,5851.0
2021-07-12 15:20:00,354.38,354.57,354.29,354.46,4756.0,337.0629,337.2436,336.9773,337.1389,4756.0
2021-07-12 15:25:00,354.44,354.66,354.4,354.59,13498.0,337.1199,337.3292,337.0819,337.2626,13498.0
2021-07-12 15:30:00,354.6,354.6,354.31,354.4,14743.0,337.2721,337.2721,336.9963,337.0819,14743.0
2021-07-12 15:35:00,354.43,354.55,354.36,354.39,13140.0,337.1104,337.2245,337.0438,337.0724,13140.0
2021-07-12 15:40:00,354.44,354.57,354.35,354.4,27651.0,337.1199,337.2436,337.0343,337.0819,27651.0
2021-07-12 15:45:00,354.4,354.46,354.11,354.36,16880.0,337.0819,337.1389,336.8061,337.0438,16880.0
2021-07-12 15:50:00,354.39,354.71,354.36,354.63,25305.0,337.0724,337.3767,337.0438,337.3006,25305.0
2021-07-12 15:55:00,354.63,354.75,353.98,354.46,51876.0,337.3006,337.4148,336.6824,337.1389,51876.0
2021-07-13 09:30:00,356.0,356.0,354.44,355.0,32648.0,338.6037,338.6037,337.1199,337.6526,32648.0
2021-07-13 09:35:00,354.74,355.55,354.66,355.2,8105.0,337.4053,338.1757,337.3292,337.8428,8105.0
2021-07-13 09:40:00,355.18,355.46,354.05,354.41,8475.0,337.8238,338.0901,336.749,337.0914,8475.0
2021-07-13 09:45:00,354.26,354.66,352.71,353.18,22303.0,336.9487,337.3292,335.4745,335.9215,22303.0
2021-07-13 09:50:00,353.03,353.31,352.44,352.92,16012.0,335.7788,336.0451,335.2177,335.6742,16012.0
2021-07-13 09:55:00,352.91,352.91,351.72,351.73,7807.0,335.6647,335.6647,334.5328,334.5424,7807.0
2021-07-13 10:00:00,351.82,352.39,351.42,352.02,6336.0,334.628,335.1701,334.2475,334.8182,6336.0
2021-07-13 10:05:00,352.19,352.8,352.14,352.52,6387.0,334.9799,335.5601,334.9323,335.2937,6387.0
2021-07-13 10:10:00,352.31,352.46,351.95,352.01,3915.0,335.094,335.2367,334.7516,334.8087,3915.0
2021-07-13 10:15:00,352.11,352.12,351.52,351.52,6673.0,334.9038,334.9133,334.3426,334.3426,6673.0
2021-07-13 10:20:00,351.84,352.01,351.5,351.6,8063.0,334.647,334.8087,334.3236,334.4187,8063.0
2021-07-13 10:25:00,351.51,351.54,350.94,351.21,6443.0,334.3331,334.3616,333.791,334.0478,6443.0
2021-07-13 10:30:00,351.23,351.59,351.06,351.49,5267.0,334.0668,334.4092,333.9051,334.3141,5267.0
2021-07-13 10:35:00,351.52,351.53,350.63,350.84,6187.0,334.3426,334.3521,333.4961,333.6958,6187.0
2021-07-13 10:40:00,350.68,351.0,350.68,350.86,6346.0,333.5437,333.848,333.5437,333.7149,6346.0
2021-07-13 10:45:00,350.78,350.98,350.71,350.97,1992.0,333.6388,333.829,333.5722,333.8195,1992.0
2021-07-13 10:50:00,350.86,351.73,350.83,351.06,6036.0,333.7149,334.5424,333.6863,333.9051,6036.0
2021-07-13 10:55:00,351.0,351.23,350.72,350.72,7190.0,333.848,334.0668,333.5817,333.5817,7190.0
2021-07-13 11:00:00,350.88,351.22,350.8,350.88,3099.0,333.7339,334.0573,333.6578,333.7339,3099.0
2021-07-13 11:05:00,351.04,351.21,350.86,351.0,4315.0,333.8861,334.0478,333.7149,333.848,4315.0
2021-07-13 11:10:00,351.04,351.37,351.02,351.07,4853.0,333.8861,334.1999,333.867,333.9146,4853.0
2021-07-13 11:15:00,350.99,351.4,350.94,351.2,4950.0,333.8385,334.2285,333.791,334.0383,4950.0
2021-07-13 11:20:00,351.27,351.49,350.92,351.35,4746.0,334.1048,334.3141,333.7719,334.1809,4746.0
2021-07-13 11:25:00,351.42,351.64,351.27,351.42,3248.0,334.2475,334.4567,334.1048,334.2475,3248.0
2021-07-13 11:30:00,351.42,351.53,351.25,351.37,2587.0,334.2475,334.3521,334.0858,334.1999,2587.0
2021-07-13 11:35:00,351.33,351.59,351.02,351.32,6982.0,334.1619,334.4092,333.867,334.1524,6982.0
2021-07-13 11:40:00,351.47,351.63,351.17,351.44,3134.0,334.2951,334.4472,334.0097,334.2665,3134.0
2021-07-13 11:45:00,351.4,351.9,351.4,351.81,2495.0,334.2285,334.704,334.2285,334.6184,2495.0
2021-07-13 11:50:00,351.84,351.84,351.41,351.66,2541.0,334.647,334.647,334.238,334.4758,2541.0
2021-07-13 11:55:00,351.57,351.65,351.49,351.65,952.0,334.3902,334.4663,334.3141,334.4663,952.0
2021-07-13 12:00:00,351.58,352.02,351.57,351.8,6197.0,334.3997,334.8182,334.3902,334.6089,6197.0
2021-07-13 12:05:00,351.73,351.77,351.55,351.55,2500.0,334.5424,334.5804,334.3711,334.3711,2500.0
2021-07-13 12:10:00,351.59,351.96,351.56,351.73,3412.0,334.4092,334.7611,334.3807,334.5424,3412.0
2021-07-13 12:15:00,351.7,351.72,351.41,351.41,2980.0,334.5138,334.5328,334.238,334.238,2980.0
2021-07-13 12:20:00,351.48,351.53,351.23,351.27,2393.0,334.3046,334.3521,334.0668,334.1048,2393.0
2021-07-13 12:25:00,351.23,351.55,351.19,351.44,2164.0,334.0668,334.3711,334.0287,334.2665,2164.0
2021-07-13 12:30:00,351.39,351.52,351.24,351.36,3276.0,334.219,334.3426,334.0763,334.1904,3276.0
2021-07-13 12:35:00,351.22,351.29,351.06,351.15,2018.0,334.0573,334.1239,333.9051,333.9907,2018.0
2021-07-13 12:40:00,351.12,351.34,351.12,351.2,4946.0,333.9622,334.1714,333.9622,334.0383,4946.0
2021-07-13 12:45:00,351.13,351.22,350.98,350.98,1401.0,333.9717,334.0573,333.829,333.829,1401.0
2021-07-13 12:50:00,350.99,351.46,350.99,351.46,6239.0,333.8385,334.2855,333.8385,334.2855,6239.0
2021-07-13 12:55:00,351.3,351.74,351.28,351.74,3300.0,334.1334,334.5519,334.1143,334.5519,3300.0
2021-07-13 13:00:00,351.7,351.98,351.57,351.63,2099.0,334.5138,334.7801,334.3902,334.4472,2099.0
2021-07-13 13:05:00,351.74,351.74,351.56,351.65,1310.0,334.5519,334.5519,334.3807,334.4663,1310.0
2021-07-13 13:10:00,351.74,351.75,351.5,351.56,4196.0,334.5519,334.5614,334.3236,334.3807,4196.0
2021-07-13 13:15:00,351.63,351.65,351.26,351.26,2990.0,334.4472,334.4663,334.0953,334.0953,2990.0
2021-07-13 13:20:00,351.38,352.08,351.38,352.0,2990.0,334.2095,334.8752,334.2095,334.7992,2990.0
2021-07-13 13:25:00,351.99,352.0,351.7,351.91,4595.0,334.7896,334.7992,334.5138,334.7136,4595.0
2021-07-13 13:30:00,351.93,351.93,351.32,351.32,1994.0,334.7326,334.7326,334.1524,334.1524,1994.0
2021-07-13 13:35:00,351.37,351.63,351.34,351.55,2865.0,334.1999,334.4472,334.1714,334.3711,2865.0
2021-07-13 13:40:00,351.71,352.01,351.61,352.01,4428.0,334.5233,334.8087,334.4282,334.8087,4428.0
2021-07-13 13:45:00,351.97,352.07,351.79,351.95,2900.0,334.7706,334.8657,334.5994,334.7516,2900.0
2021-07-13 13:50:00,351.95,352.12,351.87,352.0,4461.0,334.7516,334.9133,334.6755,334.7992,4461.0
2021-07-13 13:55:00,351.93,352.17,351.79,351.93,6044.0,334.7326,334.9609,334.5994,334.7326,6044.0
2021-07-13 14:00:00,351.98,352.11,351.61,351.69,7210.0,334.7801,334.9038,334.4282,334.5043,7210.0
2021-07-13 14:05:00,351.81,351.97,351.72,351.79,2127.0,334.6184,334.7706,334.5328,334.5994,2127.0
2021-07-13 14:10:00,351.69,351.98,351.54,351.86,3120.0,334.5043,334.7801,334.3616,334.666,3120.0
2021-07-13 14:15:00,351.9,352.08,351.81,352.03,3945.0,334.704,334.8752,334.6184,334.8277,3945.0
2021-07-13 14:20:00,351.92,352.06,351.7,352.0,3504.0,334.7231,334.8562,334.5138,334.7992,3504.0
2021-07-13 14:25:00,352.06,352.09,351.79,351.88,4402.0,334.8562,334.8848,334.5994,334.685,4402.0
2021-07-13 14:30:00,351.77,351.85,351.69,351.81,3444.0,334.5804,334.6565,334.5043,334.6184,3444.0
2021-07-13 14:35:00,351.83,351.97,351.75,351.86,3688.0,334.6375,334.7706,334.5614,334.666,3688.0
2021-07-13 14:40:00,351.71,351.78,351.54,351.62,5590.0,334.5233,334.5899,334.3616,334.4377,5590.0
2021-07-13 14:45:00,351.56,351.8,351.56,351.77,1715.0,334.3807,334.6089,334.3807,334.5804,1715.0
2021-07-13 14:50:00,351.89,351.95,351.7,351.7,4146.0,334.6945,334.7516,334.5138,334.5138,4146.0
2021-07-13 14:55:00,351.74,351.83,351.66,351.66,6198.0,334.5519,334.6375,334.4758,334.4758,6198.0
2021-07-13 15:00:00,351.67,352.01,351.59,351.86,4472.0,334.4853,334.8087,334.4092,334.666,4472.0
2021-07-13 15:05:00,351.92,351.93,351.61,351.68,2996.0,334.7231,334.7326,334.4282,334.4948,2996.0
2021-07-13 15:10:00,351.65,351.71,351.31,351.44,6745.0,334.4663,334.5233,334.1429,334.2665,6745.0
2021-07-13 15:15:00,351.51,351.73,351.4,351.48,6637.0,334.3331,334.5424,334.2285,334.3046,6637.0
2021-07-13 15:20:00,351.53,351.56,351.1,351.15,4784.0,334.3521,334.3807,333.9431,333.9907,4784.0
2021-07-13 15:25:00,351.18,351.23,350.94,351.11,4882.0,334.0192,334.0668,333.791,333.9526,4882.0
2021-07-13 15:30:00,351.22,351.58,351.06,351.56,6591.0,334.0573,334.3997,333.9051,334.3807,6591.0
2021-07-13 15:35:00,351.54,351.59,351.41,351.53,8239.0,334.3616,334.4092,334.238,334.3521,8239.0
2021-07-13 15:40:00,351.52,351.74,351.41,351.6,11234.0,334.3426,334.5519,334.238,334.4187,11234.0
2021-07-13 15:45:00,351.69,351.71,351.36,351.36,10257.0,334.5043,334.5233,334.1904,334.1904,10257.0
2021-07-13 15:50:00,351.3,351.52,351.12,351.41,26727.0,334.1334,334.3426,333.9622,334.238,26727.0
2021-07-13 15:55:00,351.38,351.44,350.58,350.87,57035.0,334.2095,334.2665,333.4485,333.7244,57035.0
2021-07-14 09:30:00,353.39,353.39,351.66,352.16,31180.0,336.1212,336.1212,334.4758,334.9513,31180.0
2021-07-14 09:35:00,351.98,352.87,351.98,352.38,7909.0,334.7801,335.6266,334.7801,335.1606,7909.0
2021-07-14 09:40:00,352.56,353.45,351.7,351.71,9823.0,335.3318,336.1783,334.5138,334.5233,9823.0
2021-07-14 09:45:00,351.54,351.89,350.94,351.74,7883.0,334.3616,334.6945,333.791,334.5519,7883.0
2021-07-14 09:50:00,351.55,351.59,350.93,351.49,5263.0,334.3711,334.4092,333.7814,334.3141,5263.0
2021-07-14 09:55:00,351.47,351.98,350.51,350.51,9292.0,334.2951,334.7801,333.382,333.382,9292.0
2021-07-14 10:00:00,350.57,350.75,349.61,349.63,7871.0,333.439,333.6102,332.5259,332.545,7871.0
2021-07-14 10:05:00,349.63,350.05,349.25,349.31,9166.0,332.545,332.9444,332.1835,332.2406,9166.0
2021-07-14 10:10:00,349.25,349.8,349.04,349.24,7992.0,332.1835,332.7067,331.9838,332.174,7992.0
2021-07-14 10:15:00,349.18,350.12,349.18,349.93,4255.0,332.117,333.011,332.117,332.8303,4255.0
2021-07-14 10:20:00,349.85,350.02,349.5,349.5,9112.0,332.7542,332.9159,332.4213,332.4213,9112.0
2021-07-14 10:25:00,349.27,349.27,347.83,347.83,7632.0,332.2026,332.2026,330.8329,330.8329,7632.0
2021-07-14 10:30:00,347.95,348.22,347.43,347.58,14514.0,330.9471,331.2039,330.4525,330.5951,14514.0
2021-07-14 10:35:00,347.7,348.1,347.26,347.26,5677.0,330.7093,331.0897,330.2908,330.2908,5677.0
2021-07-14 10:40:00,347.46,347.85,347.46,347.85,3524.0,330.481,330.852,330.481,330.852,3524.0
2021-07-14 10:45:00,347.81,347.86,347.19,347.71,3280.0,330.8139,330.8615,330.2242,330.7188,3280.0
2021-07-14 10:50:00,347.72,347.77,347.11,347.27,3370.0,330.7283,330.7759,330.1481,330.3003,3370.0
2021-07-14 10:55:00,347.19,347.46,346.68,346.68,17390.0,330.2242,330.481,329.7391,329.7391,17390.0
2021-07-14 11:00:00,346.73,346.73,345.95,346.33,7139.0,329.7867,329.7867,329.0448,329.4062,7139.0
2021-07-14 11:05:00,346.23,346.48,345.87,346.25,17734.0,329.3111,329.5489,328.9687,329.3301,17734.0
2021-07-14 11:10:00,346.2,346.98,346.13,346.98,5001.0,329.2826,330.0245,329.216,330.0245,5001.0
2021-07-14 11:15:00,346.94,346.94,346.56,346.87,3113.0,329.9864,329.9864,329.625,329.9198,3113.0
2021-07-14 11:20:00,346.79,347.15,346.52,346.52,4100.0,329.8437,330.1862,329.5869,329.5869,4100.0
2021-07-14 11:25:00,346.3,346.51,345.95,346.19,5987.0,329.3777,329.5774,329.0448,329.2731,5987.0
2021-07-14 11:30:00,346.31,346.73,345.92,346.02,4336.0,329.3872,329.7867,329.0163,329.1114,4336.0
2021-07-14 11:35:00,346.09,346.29,345.49,345.86,12937.0,329.178,329.3682,328.6073,328.9592,12937.0
2021-07-14 11:40:00,345.78,345.83,345.35,345.54,5439.0,328.8831,328.9307,328.4741,328.6548,5439.0
2021-07-14 11:45:00,345.64,345.65,344.81,344.88,14172.0,328.7499,328.7595,327.9605,328.0271,14172.0
2021-07-14 11:50:00,344.82,345.05,344.53,345.0,7571.0,327.97,328.1888,327.6942,328.1412,7571.0
2021-07-14 11:55:00,344.98,345.06,344.69,344.97,7042.0,328.1222,328.1983,327.8464,328.1127,7042.0
2021-07-14 12:00:00,344.88,345.36,344.75,345.13,12762.0,328.0271,328.4836,327.9034,328.2649,12762.0
2021-07-14 12:05:00,345.23,345.58,344.96,344.96,11934.0,328.36,328.6929,328.1032,328.1032,11934.0
2021-07-14 12:10:00,345.0,345.24,344.55,344.77,10443.0,328.1412,328.3695,327.7132,327.9225,10443.0
2021-07-14 12:15:00,344.76,345.8,344.64,345.54,10794.0,327.9129,328.9021,327.7988,328.6548,10794.0
2021-07-14 12:20:00,345.56,345.9,345.39,345.73,4898.0,328.6739,328.9972,328.5122,328.8355,4898.0
2021-07-14 12:25:00,345.69,346.16,345.57,346.16,4467.0,328.7975,329.2445,328.6834,329.2445,4467.0
2021-07-14 12:30:00,346.15,346.36,345.88,346.24,4203.0,329.235,329.4348,328.9782,329.3206,4203.0
2021-07-14 12:35:00,346.24,346.49,345.99,346.31,7576.0,329.3206,329.5584,329.0828,329.3872,7576.0
2021-07-14 12:40:00,346.23,346.4,346.1,346.4,5362.0,329.3111,329.4728,329.1875,329.4728,5362.0
2021-07-14 12:45:00,346.38,346.39,345.96,346.15,5964.0,329.4538,329.4633,329.0543,329.235,5964.0
2021-07-14 12:50:00,346.17,346.7,346.07,346.7,6913.0,329.254,329.7581,329.1589,329.7581,6913.0
2021-07-14 12:55:00,346.7,346.9,346.64,346.9,2216.0,329.7581,329.9484,329.7011,329.9484,2216.0
2021-07-14 13:00:00,346.88,346.92,346.63,346.84,2402.0,329.9294,329.9674,329.6916,329.8913,2402.0
2021-07-14 13:05:00,346.7,346.7,345.84,345.89,8679.0,329.7581,329.7581,328.9402,328.9877,8679.0
2021-07-14 13:10:00,345.84,346.52,345.84,346.46,5451.0,328.9402,329.5869,328.9402,329.5299,5451.0
2021-07-14 13:15:00,346.45,346.45,345.88,346.13,2321.0,329.5204,329.5204,328.9782,329.216,2321.0
2021-07-14 13:20:00,346.06,346.55,345.93,346.55,12463.0,329.1494,329.6155,329.0258,329.6155,12463.0
2021-07-14 13:25:00,346.51,346.89,346.51,346.88,5333.0,329.5774,329.9389,329.5774,329.9294,5333.0
2021-07-14 13:30:00,346.89,347.5,346.88,347.47,2920.0,329.9389,330.5191,329.9294,330.4905,2920.0
2021-07-14 13:35:00,347.6,348.19,347.6,347.98,27539.0,330.6142,331.1753,330.6142,330.9756,27539.0
2021-07-14 13:40:00,348.11,348.14,347.85,348.05,14093.0,331.0992,331.1278,330.852,331.0422,14093.0
2021-07-14 13:45:00,348.06,348.09,347.55,347.59,17166.0,331.0517,331.0802,330.5666,330.6047,17166.0
2021-07-14 13:50:00,347.71,347.74,347.49,347.58,3059.0,330.7188,330.7473,330.5095,330.5951,3059.0
2021-07-14 13:55:00,347.67,347.79,347.57,347.75,2678.0,330.6807,330.7949,330.5856,330.7568,2678.0
2021-07-14 14:00:00,347.82,348.0,347.82,347.88,3509.0,330.8234,330.9946,330.8234,330.8805,3509.0
2021-07-14 14:05:00,347.82,347.82,347.28,347.47,8413.0,330.8234,330.8234,330.3098,330.4905,8413.0
2021-07-14 14:10:00,347.44,347.56,347.17,347.21,4738.0,330.462,330.5761,330.2052,330.2432,4738.0
2021-07-14 14:15:00,347.26,347.26,346.62,346.68,3793.0,330.2908,330.2908,329.6821,329.7391,3793.0
2021-07-14 14:20:00,346.75,347.04,346.68,346.71,6005.0,329.8057,330.0815,329.7391,329.7677,6005.0
2021-07-14 14:25:00,346.75,346.91,346.39,346.69,5158.0,329.8057,329.9579,329.4633,329.7486,5158.0
2021-07-14 14:30:00,346.65,346.84,346.3,346.33,3013.0,329.7106,329.8913,329.3777,329.4062,3013.0
2021-07-14 14:35:00,346.34,346.4,346.19,346.2,3647.0,329.4157,329.4728,329.2731,329.2826,3647.0
2021-07-14 14:40:00,346.2,346.31,346.0,346.21,3635.0,329.2826,329.3872,329.0924,329.2921,3635.0
2021-07-14 14:45:00,346.11,346.13,345.96,345.98,5826.0,329.197,329.216,329.0543,329.0733,5826.0
2021-07-14 14:50:00,346.02,346.14,345.74,345.86,6100.0,329.1114,329.2255,328.8451,328.9592,6100.0
2021-07-14 14:55:00,345.9,346.09,345.53,345.8,8421.0,328.9972,329.178,328.6453,328.9021,8421.0
2021-07-14 15:00:00,345.85,346.23,345.85,346.1,6707.0,328.9497,329.3111,328.9497,329.1875,6707.0
2021-07-14 15:05:00,346.15,346.28,345.95,346.17,14542.0,329.235,329.3587,329.0448,329.254,14542.0
2021-07-14 15:10:00,346.12,346.2,345.68,345.69,5316.0,329.2065,329.2826,328.788,328.7975,5316.0
2021-07-14 15:15:00,345.64,346.15,345.39,345.78,16229.0,328.7499,329.235,328.5122,328.8831,16229.0
2021-07-14 15:20:00,345.73,346.23,345.71,346.06,4252.0,328.8355,329.3111,328.8165,329.1494,4252.0
2021-07-14 15:25:00,346.21,346.23,345.9,345.94,2718.0,329.2921,329.3111,328.9972,329.0353,2718.0
2021-07-14 15:30:00,345.9,346.36,345.75,346.31,7982.0,328.9972,329.4348,328.8546,329.3872,7982.0
2021-07-14 15:35:00,346.31,346.44,346.15,346.15,10522.0,329.3872,329.5109,329.235,329.235,10522.0
2021-07-14 15:40:00,346.16,346.23,345.92,346.08,12830.0,329.2445,329.3111,329.0163,329.1684,12830.0
2021-07-14 15:45:00,346.04,346.31,345.9,346.16,17546.0,329.1304,329.3872,328.9972,329.2445,17546.0
2021-07-14 15:50:00,346.08,346.2,345.61,346.0,30808.0,329.1684,329.2826,328.7214,329.0924,30808.0
2021-07-14 15:55:00,345.93,346.17,345.52,345.56,113741.0,329.0258,329.254,328.6358,328.6739,113741.0
2021-07-15 09:30:00,342.9,344.31,342.31,344.31,37692.0,326.1438,327.4849,325.5827,327.4849,37692.0
2021-07-15 09:35:00,344.22,346.12,344.16,346.0,16594.0,327.3993,329.2065,327.3423,329.0924,16594.0
2021-07-15 09:40:00,345.98,345.98,343.86,343.89,19874.0,329.0733,329.0733,327.0569,327.0855,19874.0
2021-07-15 09:45:00,343.9,344.64,343.78,343.95,13358.0,327.095,327.7988,326.9808,327.1425,13358.0
2021-07-15 09:50:00,344.24,345.18,344.24,344.4,123168.0,327.4184,328.3124,327.4184,327.5705,123168.0
2021-07-15 09:55:00,344.68,344.93,344.25,344.57,8084.0,327.8369,328.0746,327.4279,327.7322,8084.0
2021-07-15 10:00:00,344.72,345.77,344.25,345.55,49789.0,327.8749,328.8736,327.4279,328.6643,49789.0
2021-07-15 10:05:00,345.41,345.84,344.81,344.81,26394.0,328.5312,328.9402,327.9605,327.9605,26394.0
2021-07-15 10:10:00,344.8,345.53,344.75,345.03,13008.0,327.951,328.6453,327.9034,328.1698,13008.0
2021-07-15 10:15:00,345.15,345.36,344.64,345.06,14148.0,328.2839,328.4836,327.7988,328.1983,14148.0
2021-07-15 10:20:00,345.15,345.68,344.72,345.68,20283.0,328.2839,328.788,327.8749,328.788,20283.0
2021-07-15 10:25:00,345.69,346.43,345.5,346.23,12526.0,328.7975,329.5013,328.6168,329.3111,12526.0
2021-07-15 10:30:00,346.35,347.15,346.17,346.98,20393.0,329.4253,330.1862,329.254,330.0245,20393.0
2021-07-15 10:35:00,347.02,347.43,346.63,347.0,12726.0,330.0625,330.4525,329.6916,330.0435,12726.0
2021-07-15 10:40:00,347.0,347.11,346.36,347.04,20324.0,330.0435,330.1481,329.4348,330.0815,20324.0
2021-07-15 10:45:00,347.07,347.24,346.83,346.97,13637.0,330.1101,330.2718,329.8818,330.015,13637.0
2021-07-15 10:50:00,346.79,347.25,346.7,347.12,19553.0,329.8437,330.2813,329.7581,330.1576,19553.0
2021-07-15 10:55:00,347.11,347.33,346.68,347.1,6717.0,330.1481,330.3574,329.7391,330.1386,6717.0
2021-07-15 11:00:00,347.07,347.12,346.3,346.5,18062.0,330.1101,330.1576,329.3777,329.5679,18062.0
2021-07-15 11:05:00,346.69,347.06,346.58,347.06,18180.0,329.7486,330.1006,329.644,330.1006,18180.0
2021-07-15 11:10:00,346.99,347.13,346.4,346.5,17688.0,330.034,330.1671,329.4728,329.5679,17688.0
2021-07-15 11:15:00,346.6,346.92,346.6,346.81,4383.0,329.663,329.9674,329.663,329.8628,4383.0
2021-07-15 11:20:00,346.74,347.07,346.64,347.03,11832.0,329.7962,330.1101,329.7011,330.072,11832.0
2021-07-15 11:25:00,346.97,346.98,346.59,346.62,5822.0,330.015,330.0245,329.6535,329.6821,5822.0
2021-07-15 11:30:00,346.7,347.0,346.66,346.71,19405.0,329.7581,330.0435,329.7201,329.7677,19405.0
2021-07-15 11:35:00,346.71,347.04,346.62,346.94,17048.0,329.7677,330.0815,329.6821,329.9864,17048.0
2021-07-15 11:40:00,346.88,347.2,346.73,346.73,19615.0,329.9294,330.2337,329.7867,329.7867,19615.0
2021-07-15 11:45:00,346.76,347.62,346.75,347.62,17874.0,329.8152,330.6332,329.8057,330.6332,17874.0
2021-07-15 11:50:00,347.62,347.65,347.35,347.62,16571.0,330.6332,330.6617,330.3764,330.6332,16571.0
2021-07-15 11:55:00,347.57,347.72,347.4,347.45,12002.0,330.5856,330.7283,330.4239,330.4715,12002.0
2021-07-15 12:00:00,347.54,347.69,347.03,347.07,8798.0,330.5571,330.6998,330.072,330.1101,8798.0
2021-07-15 12:05:00,346.79,346.99,346.13,346.13,3786.0,329.8437,330.034,329.216,329.216,3786.0
2021-07-15 12:10:00,346.24,346.35,346.0,346.24,9460.0,329.3206,329.4253,329.0924,329.3206,9460.0
2021-07-15 12:15:00,346.2,346.2,344.63,345.11,8958.0,329.2826,329.2826,327.7893,328.2458,8958.0
2021-07-15 12:20:00,344.98,345.06,344.13,345.03,8113.0,328.1222,328.1983,327.3137,328.1698,8113.0
2021-07-15 12:25:00,344.94,345.05,344.65,344.79,2647.0,328.0842,328.1888,327.8083,327.9415,2647.0
2021-07-15 12:30:00,344.71,345.47,344.69,345.16,4299.0,327.8654,328.5883,327.8464,328.2934,4299.0
2021-07-15 12:35:00,345.14,345.4,345.08,345.36,3612.0,328.2744,328.5217,328.2173,328.4836,3612.0
2021-07-15 12:40:00,345.44,345.81,345.44,345.81,3229.0,328.5597,328.9116,328.5597,328.9116,3229.0
2021-07-15 12:45:00,345.7,345.7,345.28,345.51,4013.0,328.807,328.807,328.4075,328.6263,4013.0
2021-07-15 12:50:00,345.62,345.83,345.45,345.77,5000.0,328.7309,328.9307,328.5692,328.8736,5000.0
2021-07-15 12:55:00,345.66,345.73,345.25,345.25,4984.0,328.769,328.8355,328.379,328.379,4984.0
2021-07-15 13:00:00,345.16,345.49,345.12,345.49,3992.0,328.2934,328.6073,328.2554,328.6073,3992.0
2021-07-15 13:05:00,345.44,345.61,345.38,345.58,3331.0,328.5597,328.7214,328.5027,328.6929,3331.0
2021-07-15 13:10:00,345.58,345.59,344.9,344.91,4970.0,328.6929,328.7024,328.0461,328.0556,4970.0
2021-07-15 13:15:00,345.01,345.11,344.69,344.69,5792.0,328.1507,328.2458,327.8464,327.8464,5792.0
2021-07-15 13:20:00,344.72,345.0,344.72,344.82,3471.0,327.8749,328.1412,327.8749,327.97,3471.0
2021-07-15 13:25:00,344.82,345.07,344.65,344.92,4100.0,327.97,328.2078,327.8083,328.0651,4100.0
2021-07-15 13:30:00,344.85,344.94,344.48,344.6,4106.0,327.9985,328.0842,327.6466,327.7608,4106.0
2021-07-15 13:35:00,344.51,344.72,344.34,344.56,5137.0,327.6752,327.8749,327.5135,327.7227,5137.0
2021-07-15 13:40:00,344.58,344.7,344.09,344.23,3636.0,327.7417,327.8559,327.2757,327.4088,3636.0
2021-07-15 13:45:00,344.2,344.59,344.2,344.34,2450.0,327.3803,327.7513,327.3803,327.5135,2450.0
2021-07-15 13:50:00,344.26,344.38,344.01,344.01,5226.0,327.4374,327.5515,327.1996,327.1996,5226.0
2021-07-15 13:55:00,344.09,344.09,343.48,343.6,6541.0,327.2757,327.2757,326.6955,326.8096,6541.0
2021-07-15 14:00:00,343.47,343.8,343.43,343.57,3582.0,326.686,326.9999,326.6479,326.7811,3582.0
2021-07-15 14:05:00,343.59,344.09,343.41,344.09,5455.0,326.8001,327.2757,326.6289,327.2757,5455.0
2021-07-15 14:10:00,343.89,344.36,343.8,344.36,4050.0,327.0855,327.5325,326.9999,327.5325,4050.0
2021-07-15 14:15:00,344.19,344.54,344.06,344.27,10122.0,327.3708,327.7037,327.2472,327.4469,10122.0
2021-07-15 14:20:00,344.22,344.74,344.16,344.74,4380.0,327.3993,327.8939,327.3423,327.8939,4380.0
2021-07-15 14:25:00,344.75,345.03,344.53,344.99,12939.0,327.9034,328.1698,327.6942,328.1317,12939.0
2021-07-15 14:30:00,344.98,344.98,344.69,344.81,10932.0,328.1222,328.1222,327.8464,327.9605,10932.0
2021-07-15 14:35:00,344.86,345.16,344.81,345.08,1426.0,328.0081,328.2934,327.9605,328.2173,1426.0
2021-07-15 14:40:00,345.08,345.54,345.08,345.51,4573.0,328.2173,328.6548,328.2173,328.6263,4573.0
2021-07-15 14:45:00,345.56,345.64,345.13,345.64,6846.0,328.6739,328.7499,328.2649,328.7499,6846.0
2021-07-15 14:50:00,345.62,345.62,345.1,345.23,7017.0,328.7309,328.7309,328.2363,328.36,7017.0
2021-07-15 14:55:00,345.42,345.67,345.25,345.53,7160.0,328.5407,328.7785,328.379,328.6453,7160.0
2021-07-15 15:00:00,345.48,345.71,345.48,345.55,6249.0,328.5978,328.8165,328.5978,328.6643,6249.0
2021-07-15 15:05:00,345.55,345.61,345.45,345.5,6137.0,328.6643,328.7214,328.5692,328.6168,6137.0
2021-07-15 15:10:00,345.58,345.58,345.27,345.42,3491.0,328.6929,328.6929,328.398,328.5407,3491.0
2021-07-15 15:15:00,345.5,345.75,345.49,345.68,7422.0,328.6168,328.8546,328.6073,328.788,7422.0
2021-07-15 15:20:00,345.68,345.68,345.46,345.65,3012.0,328.788,328.788,328.5787,328.7595,3012.0
2021-07-15 15:25:00,345.75,345.86,345.63,345.69,5588.0,328.8546,328.9592,328.7404,328.7975,5588.0
2021-07-15 15:30:00,345.68,345.73,345.49,345.71,6988.0,328.788,328.8355,328.6073,328.8165,6988.0
2021-07-15 15:35:00,345.72,345.91,345.6,345.71,7652.0,328.826,329.0068,328.7119,328.8165,7652.0
2021-07-15 15:40:00,345.68,345.69,345.47,345.47,7016.0,328.788,328.7975,328.5883,328.5883,7016.0
2021-07-15 15:45:00,345.58,345.8,345.5,345.5,13532.0,328.6929,328.9021,328.6168,328.6168,13532.0
2021-07-15 15:50:00,345.54,346.42,345.54,346.1,31432.0,328.6548,329.4918,328.6548,329.1875,31432.0
2021-07-15 15:55:00,346.04,346.28,345.84,346.21,62560.0,329.1304,329.3587,328.9402,329.2921,62560.0
2021-07-16 09:30:00,347.62,348.47,346.81,347.41,33829.0,330.6332,331.4417,329.8628,330.4335,33829.0
2021-07-16 09:35:00,347.29,347.83,346.63,346.96,5197.0,330.3193,330.8329,329.6916,330.0054,5197.0
2021-07-16 09:40:00,346.89,346.89,345.22,345.78,4105.0,329.9389,329.9389,328.3505,328.8831,4105.0
2021-07-16 09:45:00,345.8,346.45,345.12,345.59,6861.0,328.9021,329.5204,328.2554,328.7024,6861.0
2021-07-16 09:50:00,345.42,345.62,344.78,345.12,3222.0,328.5407,328.7309,327.932,328.2554,3222.0
2021-07-16 09:55:00,345.46,346.36,345.01,345.89,3635.0,328.5787,329.4348,328.1507,328.9877,3635.0
2021-07-16 10:00:00,346.02,346.17,344.75,344.79,5018.0,329.1114,329.254,327.9034,327.9415,5018.0
2021-07-16 10:05:00,345.02,345.02,344.6,344.6,4604.0,328.1602,328.1602,327.7608,327.7608,4604.0
2021-07-16 10:10:00,344.58,344.58,343.52,343.75,5015.0,327.7417,327.7417,326.7335,326.9523,5015.0
2021-07-16 10:15:00,343.63,343.82,343.25,343.77,23540.0,326.8382,327.0189,326.4767,326.9713,23540.0
2021-07-16 10:20:00,344.18,344.23,343.67,343.85,10764.0,327.3613,327.4088,326.8762,327.0474,10764.0
2021-07-16 10:25:00,343.78,343.96,343.49,343.78,5163.0,326.9808,327.152,326.705,326.9808,5163.0
2021-07-16 10:30:00,343.57,344.11,343.57,343.91,16465.0,326.7811,327.2947,326.7811,327.1045,16465.0
2021-07-16 10:35:00,343.94,343.97,343.39,343.81,11167.0,327.133,327.1616,326.6099,327.0094,11167.0
2021-07-16 10:40:00,343.89,343.89,343.19,343.64,13840.0,327.0855,327.0855,326.4197,326.8477,13840.0
2021-07-16 10:45:00,343.88,344.11,343.37,343.46,5574.0,327.0759,327.2947,326.5909,326.6765,5574.0
2021-07-16 10:50:00,343.52,344.38,343.47,344.29,4355.0,326.7335,327.5515,326.686,327.4659,4355.0
2021-07-16 10:55:00,344.35,344.84,344.35,344.54,8160.0,327.523,327.989,327.523,327.7037,8160.0
2021-07-16 11:00:00,344.63,345.26,344.57,344.76,4282.0,327.7893,328.3885,327.7322,327.9129,4282.0
2021-07-16 11:05:00,344.7,345.02,344.33,344.77,5402.0,327.8559,328.1602,327.504,327.9225,5402.0
2021-07-16 11:10:00,344.77,345.12,344.62,344.79,4976.0,327.9225,328.2554,327.7798,327.9415,4976.0
2021-07-16 11:15:00,344.74,344.85,344.41,344.85,2464.0,327.8939,327.9985,327.5801,327.9985,2464.0
2021-07-16 11:20:00,344.76,344.87,344.47,344.5,4913.0,327.9129,328.0176,327.6371,327.6657,4913.0
2021-07-16 11:25:00,344.34,344.48,344.06,344.24,4145.0,327.5135,327.6466,327.2472,327.4184,4145.0
2021-07-16 11:30:00,344.16,344.73,344.16,344.69,4356.0,327.3423,327.8844,327.3423,327.8464,4356.0
2021-07-16 11:35:00,344.71,344.98,344.64,344.97,4897.0,327.8654,328.1222,327.7988,328.1127,4897.0
2021-07-16 11:40:00,344.9,345.19,344.9,344.91,4539.0,328.0461,328.3219,328.0461,328.0556,4539.0
2021-07-16 11:45:00,344.91,345.06,344.59,344.69,2964.0,328.0556,328.1983,327.7513,327.8464,2964.0
2021-07-16 11:50:00,344.69,345.12,344.49,345.02,22006.0,327.8464,328.2554,327.6561,328.1602,22006.0
2021-07-16 11:55:00,345.03,345.18,344.88,345.09,5446.0,328.1698,328.3124,328.0271,328.2268,5446.0
2021-07-16 12:00:00,345.04,345.23,344.99,345.2,3393.0,328.1793,328.36,328.1317,328.3314,3393.0
2021-07-16 12:05:00,345.27,345.32,345.14,345.32,1231.0,328.398,328.4456,328.2744,328.4456,1231.0
2021-07-16 12:10:00,345.41,345.52,345.3,345.44,2793.0,328.5312,328.6358,328.4266,328.5597,2793.0
2021-07-16 12:15:00,345.44,345.45,345.22,345.22,3762.0,328.5597,328.5692,328.3505,328.3505,3762.0
2021-07-16 12:20:00,345.21,345.37,345.08,345.19,4478.0,328.341,328.4931,328.2173,328.3219,4478.0
2021-07-16 12:25:00,345.19,345.2,344.7,344.76,5858.0,328.3219,328.3314,327.8559,327.9129,5858.0
2021-07-16 12:30:00,344.69,344.69,344.31,344.31,2060.0,327.8464,327.8464,327.4849,327.4849,2060.0
2021-07-16 12:35:00,344.24,344.45,344.14,344.14,4161.0,327.4184,327.6181,327.3232,327.3232,4161.0
2021-07-16 12:40:00,344.08,344.31,343.96,343.99,4637.0,327.2662,327.4849,327.152,327.1806,4637.0
2021-07-16 12:45:00,343.99,344.08,343.69,343.69,3304.0,327.1806,327.2662,326.8952,326.8952,3304.0
2021-07-16 12:50:00,343.69,343.88,343.43,343.76,4129.0,326.8952,327.0759,326.6479,326.9618,4129.0
2021-07-16 12:55:00,343.73,343.82,343.55,343.73,3412.0,326.9333,327.0189,326.7621,326.9333,3412.0
2021-07-16 13:00:00,343.6,343.76,343.45,343.72,3829.0,326.8096,326.9618,326.667,326.9238,3829.0
2021-07-16 13:05:00,343.65,343.86,343.49,343.66,8025.0,326.8572,327.0569,326.705,326.8667,8025.0
2021-07-16 13:10:00,343.52,343.52,343.2,343.21,3805.0,326.7335,326.7335,326.4292,326.4387,3805.0
2021-07-16 13:15:00,343.23,343.49,343.12,343.42,3079.0,326.4577,326.705,326.3531,326.6384,3079.0
2021-07-16 13:20:00,343.38,343.71,343.37,343.7,8747.0,326.6004,326.9143,326.5909,326.9047,8747.0
2021-07-16 13:25:00,343.79,343.96,343.67,343.88,4769.0,326.9903,327.152,326.8762,327.0759,4769.0
2021-07-16 13:30:00,343.96,343.96,343.61,343.61,8900.0,327.152,327.152,326.8191,326.8191,8900.0
2021-07-16 13:35:00,343.57,343.98,343.43,343.89,3884.0,326.7811,327.1711,326.6479,327.0855,3884.0
2021-07-16 13:40:00,343.9,343.9,343.61,343.78,2100.0,327.095,327.095,326.8191,326.9808,2100.0
2021-07-16 13:45:00,343.81,343.9,343.7,343.71,2300.0,327.0094,327.095,326.9047,326.9143,2300.0
2021-07-16 13:50:00,343.8,343.83,343.78,343.83,300.0,326.9999,327.0284,326.9808,327.0284,300.0
2021-07-16 13:55:00,343.88,344.23,343.85,344.02,2627.0,327.0759,327.4088,327.0474,327.2091,2627.0
2021-07-16 14:00:00,344.06,344.07,343.57,343.67,4724.0,327.2472,327.2567,326.7811,326.8762,4724.0
2021-07-16 14:05:00,343.59,343.59,343.22,343.46,1453.0,326.8001,326.8001,326.4482,326.6765,1453.0
2021-07-16 14:10:00,343.32,343.47,343.11,343.3,4676.0,326.5433,326.686,326.3436,326.5243,4676.0
2021-07-16 14:15:00,343.3,343.45,343.16,343.44,4013.0,326.5243,326.667,326.3911,326.6575,4013.0
2021-07-16 14:20:00,343.29,343.43,343.23,343.39,1813.0,326.5148,326.6479,326.4577,326.6099,1813.0
2021-07-16 14:25:00,343.3,343.35,342.73,342.73,5236.0,326.5243,326.5718,325.9821,325.9821,5236.0
2021-07-16 14:30:00,342.77,342.91,342.57,342.64,3412.0,326.0202,326.1533,325.83,325.8965,3412.0
2021-07-16 14:35:00,342.64,342.65,342.29,342.48,6965.0,325.8965,325.9061,325.5636,325.7444,6965.0
2021-07-16 14:40:00,342.43,343.05,342.42,342.96,47666.0,325.6968,326.2865,325.6873,326.2009,47666.0
2021-07-16 14:45:00,343.01,343.12,342.74,342.92,2900.0,326.2485,326.3531,325.9917,326.1629,2900.0
2021-07-16 14:50:00,342.94,343.06,342.88,343.0,2713.0,326.1819,326.296,326.1248,326.239,2713.0
2021-07-16 14:55:00,343.0,343.16,342.99,343.06,3535.0,326.239,326.3911,326.2294,326.296,3535.0
2021-07-16 15:00:00,343.07,343.07,342.75,342.78,4478.0,326.3055,326.3055,326.0012,326.0297,4478.0
2021-07-16 15:05:00,342.81,343.11,342.5,342.66,6442.0,326.0582,326.3436,325.7634,325.9156,6442.0
2021-07-16 15:10:00,342.73,342.93,342.42,342.52,7937.0,325.9821,326.1724,325.6873,325.7824,7937.0
2021-07-16 15:15:00,342.52,343.3,342.38,343.3,8272.0,325.7824,326.5243,325.6492,326.5243,8272.0
2021-07-16 15:20:00,343.3,343.35,343.06,343.14,5649.0,326.5243,326.5718,326.296,326.3721,5649.0
2021-07-16 15:25:00,343.19,343.19,342.49,342.73,7491.0,326.4197,326.4197,325.7539,325.9821,7491.0
2021-07-16 15:30:00,342.67,342.87,342.15,342.66,21406.0,325.9251,326.1153,325.4305,325.9156,21406.0
2021-07-16 15:35:00,342.72,342.79,342.42,342.66,9390.0,325.9726,326.0392,325.6873,325.9156,9390.0
2021-07-16 15:40:00,342.65,343.08,342.36,342.42,28746.0,325.9061,326.315,325.6302,325.6873,28746.0
2021-07-16 15:45:00,342.58,342.66,342.08,342.19,13788.0,325.8395,325.9156,325.3639,325.4685,13788.0
2021-07-16 15:50:00,342.27,342.55,342.0,342.49,22321.0,325.5446,325.8109,325.2878,325.7539,22321.0
2021-07-16 15:55:00,342.51,342.69,342.0,342.49,112212.0,325.7729,325.9441,325.2878,325.7539,112212.0
2021-07-19 09:30:00,335.0,335.82,333.68,334.71,62739.0,318.6299,319.4098,317.3744,318.3541,62739.0
2021-07-19 09:35:00,335.3,335.98,334.33,335.23,18379.0,318.9152,319.562,317.9926,318.8486,18379.0
2021-07-19 09:40:00,334.78,334.78,333.34,333.89,8854.0,318.4206,318.4206,317.051,317.5741,8854.0
2021-07-19 09:45:00,333.9,334.5,333.41,333.5,10757.0,317.5836,318.1543,317.1176,317.2032,10757.0
2021-07-19 09:50:00,333.32,333.32,331.75,331.84,14332.0,317.032,317.032,315.5387,315.6243,14332.0
2021-07-19 09:55:00,331.64,332.24,331.0,331.81,17266.0,315.4341,316.0048,314.8253,315.5958,17266.0
2021-07-19 10:00:00,331.7,331.97,330.17,330.17,14920.0,315.4911,315.7479,314.0359,314.0359,14920.0
2021-07-19 10:05:00,330.16,331.44,329.9,331.27,42440.0,314.0264,315.2438,313.7791,315.0822,42440.0
2021-07-19 10:10:00,331.31,331.87,331.28,331.47,8410.0,315.1202,315.6528,315.0917,315.2724,8410.0
2021-07-19 10:15:00,331.34,331.34,329.22,329.42,12793.0,315.1487,315.1487,313.1323,313.3226,12793.0
2021-07-19 10:20:00,329.34,330.36,328.93,330.03,36465.0,313.2465,314.2166,312.8565,313.9027,36465.0
2021-07-19 10:25:00,329.99,330.43,329.66,330.4,12233.0,313.8647,314.2832,313.5508,314.2547,12233.0
2021-07-19 10:30:00,330.38,330.74,329.76,330.68,45058.0,314.2356,314.578,313.6459,314.521,45058.0
2021-07-19 10:35:00,330.85,332.3,330.75,332.16,12937.0,314.6827,316.0618,314.5876,315.9287,12937.0
2021-07-19 10:40:00,332.02,332.56,331.56,332.5,18273.0,315.7955,316.3091,315.358,316.252,18273.0
2021-07-19 10:45:00,332.48,333.32,332.48,333.16,9332.0,316.233,317.032,316.233,316.8798,9332.0
2021-07-19 10:50:00,333.29,333.29,331.75,331.78,27766.0,317.0034,317.0034,315.5387,315.5672,27766.0
2021-07-19 10:55:00,331.7,332.19,331.6,331.88,12512.0,315.4911,315.9572,315.396,315.6623,12512.0
2021-07-19 11:00:00,331.85,332.8,331.21,332.43,17541.0,315.6338,316.5374,315.0251,316.1855,17541.0
2021-07-19 11:05:00,332.38,333.07,332.14,333.06,10016.0,316.1379,316.7942,315.9096,316.7847,10016.0
2021-07-19 11:10:00,332.99,333.39,332.86,333.09,8520.0,316.7181,317.0986,316.5945,316.8132,8520.0
2021-07-19 11:15:00,333.3,334.68,333.28,334.62,10601.0,317.013,318.3255,316.9939,318.2684,10601.0
2021-07-19 11:20:00,334.72,334.72,333.6,333.99,8518.0,318.3636,318.3636,317.2983,317.6692,8518.0
2021-07-19 11:25:00,333.87,334.3,333.7,333.94,7529.0,317.5551,317.9641,317.3934,317.6217,7529.0
2021-07-19 11:30:00,333.9,334.71,333.68,334.59,3778.0,317.5836,318.3541,317.3744,318.2399,3778.0
2021-07-19 11:35:00,334.56,335.15,334.23,335.15,15183.0,318.2114,318.7726,317.8975,318.7726,15183.0
2021-07-19 11:40:00,335.16,336.44,335.16,336.28,11563.0,318.7821,319.9995,318.7821,319.8473,11563.0
2021-07-19 11:45:00,336.23,336.96,336.23,336.64,6824.0,319.7998,320.4941,319.7998,320.1897,6824.0
2021-07-19 11:50:00,336.89,337.23,336.29,336.31,7640.0,320.4275,320.7509,319.8568,319.8759,7640.0
2021-07-19 11:55:00,336.31,337.34,335.99,336.85,15537.0,319.8759,320.8555,319.5715,320.3895,15537.0
2021-07-19 12:00:00,336.73,336.73,335.42,335.53,15733.0,320.2753,320.2753,319.0294,319.134,15733.0
2021-07-19 12:05:00,335.69,336.43,335.68,335.99,4470.0,319.2862,319.99,319.2767,319.5715,4470.0
2021-07-19 12:10:00,336.0,336.17,335.93,336.02,4151.0,319.581,319.7427,319.5144,319.6,4151.0
2021-07-19 12:15:00,335.87,336.41,335.51,335.59,3724.0,319.4574,319.971,319.115,319.191,3724.0
2021-07-19 12:20:00,335.47,335.49,335.0,335.21,5092.0,319.0769,319.0959,318.6299,318.8296,5092.0
2021-07-19 12:25:00,335.23,335.33,334.74,334.88,3594.0,318.8486,318.9438,318.3826,318.5157,3594.0
2021-07-19 12:30:00,334.73,335.07,334.53,334.74,6905.0,318.3731,318.6965,318.1828,318.3826,6905.0
2021-07-19 12:35:00,334.73,334.91,334.29,334.29,3829.0,318.3731,318.5443,317.9546,317.9546,3829.0
2021-07-19 12:40:00,334.24,334.28,333.87,334.05,7408.0,317.907,317.9451,317.5551,317.7263,7408.0
2021-07-19 12:45:00,334.02,334.82,333.9,334.25,5744.0,317.6978,318.4587,317.5836,317.9165,5744.0
2021-07-19 12:50:00,334.22,335.38,334.22,335.13,9104.0,317.888,318.9913,317.888,318.7535,9104.0
2021-07-19 12:55:00,335.15,335.54,334.85,335.54,6802.0,318.7726,319.1435,318.4872,319.1435,6802.0
2021-07-19 13:00:00,335.62,336.33,335.49,336.17,4703.0,319.2196,319.8949,319.0959,319.7427,4703.0
2021-07-19 13:05:00,336.16,336.31,335.73,335.94,10996.0,319.7332,319.8759,319.3242,319.5239,10996.0
2021-07-19 13:10:00,335.99,336.08,335.39,335.43,2948.0,319.5715,319.6571,319.0008,319.0389,2948.0
2021-07-19 13:15:00,335.67,336.01,335.36,335.36,4131.0,319.2671,319.5905,318.9723,318.9723,4131.0
2021-07-19 13:20:00,335.37,335.59,334.95,335.25,7145.0,318.9818,319.191,318.5823,318.8677,7145.0
2021-07-19 13:25:00,335.25,335.28,334.8,335.1,8423.0,318.8677,318.8962,318.4397,318.725,8423.0
2021-07-19 13:30:00,334.96,335.08,334.54,334.54,4679.0,318.5918,318.706,318.1924,318.1924,4679.0
2021-07-19 13:35:00,334.86,335.15,334.8,334.96,4480.0,318.4967,318.7726,318.4397,318.5918,4480.0
2021-07-19 13:40:00,334.99,335.12,333.95,334.29,4109.0,318.6204,318.744,317.6312,317.9546,4109.0
2021-07-19 13:45:00,334.02,334.69,333.8,333.82,6946.0,317.6978,318.335,317.4885,317.5075,6946.0
2021-07-19 13:50:00,333.9,334.0,333.56,333.82,5862.0,317.5836,317.6787,317.2602,317.5075,5862.0
2021-07-19 13:55:00,334.11,334.14,333.47,333.53,4997.0,317.7834,317.8119,317.1746,317.2317,4997.0
2021-07-19 14:00:00,333.64,334.53,333.63,334.23,4123.0,317.3363,318.1828,317.3268,317.8975,4123.0
2021-07-19 14:05:00,334.23,334.23,333.41,333.41,5635.0,317.8975,317.8975,317.1176,317.1176,5635.0
2021-07-19 14:10:00,333.56,334.06,333.49,333.95,6632.0,317.2602,317.7358,317.1937,317.6312,6632.0
2021-07-19 14:15:00,333.93,334.33,333.63,334.22,4723.0,317.6122,317.9926,317.3268,317.888,4723.0
2021-07-19 14:20:00,334.05,334.13,333.74,333.74,5249.0,317.7263,317.8024,317.4315,317.4315,5249.0
2021-07-19 14:25:00,333.66,334.09,333.46,334.09,11266.0,317.3554,317.7643,317.1651,317.7643,11266.0
2021-07-19 14:30:00,334.04,334.04,333.44,333.73,5895.0,317.7168,317.7168,317.1461,317.4219,5895.0
2021-07-19 14:35:00,333.78,333.78,332.62,332.82,14065.0,317.4695,317.4695,316.3662,316.5564,14065.0
2021-07-19 14:40:00,332.78,333.37,332.78,333.37,5106.0,316.5184,317.0795,316.5184,317.0795,5106.0
2021-07-19 14:45:00,333.3,333.59,332.98,333.53,8278.0,317.013,317.2888,316.7086,317.2317,8278.0
2021-07-19 14:50:00,333.55,333.71,333.08,333.27,6691.0,317.2507,317.4029,316.8037,316.9844,6691.0
2021-07-19 14:55:00,333.11,333.76,333.11,333.33,14001.0,316.8322,317.4505,316.8322,317.0415,14001.0
2021-07-19 15:00:00,333.39,333.71,332.89,333.71,7066.0,317.0986,317.4029,316.623,317.4029,7066.0
2021-07-19 15:05:00,333.55,333.91,333.31,333.81,3531.0,317.2507,317.5931,317.0225,317.498,3531.0
2021-07-19 15:10:00,333.84,334.34,333.71,333.74,9094.0,317.5266,318.0021,317.4029,317.4315,9094.0
2021-07-19 15:15:00,333.72,333.86,333.3,333.3,9076.0,317.4124,317.5456,317.013,317.013,9076.0
2021-07-19 15:20:00,333.35,333.63,333.09,333.51,8771.0,317.0605,317.3268,316.8132,317.2127,8771.0
2021-07-19 15:25:00,333.56,333.8,333.4,333.4,23208.0,317.2602,317.4885,317.1081,317.1081,23208.0
2021-07-19 15:30:00,333.5,333.75,333.32,333.45,37624.0,317.2032,317.441,317.032,317.1556,37624.0
2021-07-19 15:35:00,333.5,333.69,333.36,333.65,17516.0,317.2032,317.3839,317.07,317.3458,17516.0
2021-07-19 15:40:00,333.59,333.65,333.35,333.39,21662.0,317.2888,317.3458,317.0605,317.0986,21662.0
2021-07-19 15:45:00,333.5,333.78,333.24,333.78,49606.0,317.2032,317.4695,316.9559,317.4695,49606.0
2021-07-19 15:50:00,333.8,333.97,333.28,333.92,42809.0,317.4885,317.6502,316.9939,317.6027,42809.0
2021-07-19 15:55:00,333.93,334.97,333.74,334.95,136954.0,317.6122,318.6013,317.4315,318.5823,136954.0
2021-07-20 09:30:00,337.44,337.57,335.0,335.65,53648.0,320.9506,321.0743,318.6299,319.2481,53648.0
2021-07-20 09:35:00,336.4,337.2,335.57,335.65,10024.0,319.9615,320.7224,319.172,319.2481,10024.0
2021-07-20 09:40:00,335.65,336.74,335.08,336.58,8480.0,319.2481,320.2849,318.706,320.1327,8480.0
2021-07-20 09:45:00,336.57,337.21,336.29,337.21,24161.0,320.1232,320.7319,319.8568,320.7319,24161.0
2021-07-20 09:50:00,337.22,338.24,337.03,338.24,26268.0,320.7414,321.7116,320.5607,321.7116,26268.0
2021-07-20 09:55:00,338.16,338.72,338.0,338.27,33474.0,321.6355,322.1681,321.4833,321.7401,33474.0
2021-07-20 10:00:00,338.22,339.57,338.18,339.07,34234.0,321.6925,322.9766,321.6545,322.501,34234.0
2021-07-20 10:05:00,339.21,340.05,338.81,339.57,23004.0,322.6342,323.4331,322.2537,322.9766,23004.0
2021-07-20 10:10:00,339.47,339.72,339.0,339.31,20866.0,322.8814,323.1192,322.4344,322.7293,20866.0
2021-07-20 10:15:00,339.16,340.77,339.05,340.6,17867.0,322.5866,324.1179,322.482,323.9562,17867.0
2021-07-20 10:20:00,340.81,341.37,340.7,341.09,10141.0,324.156,324.6886,324.0513,324.4223,10141.0
2021-07-20 10:25:00,341.3,341.68,341.14,341.64,39413.0,324.622,324.9835,324.4698,324.9454,39413.0
2021-07-20 10:30:00,341.5,341.88,340.92,341.88,13725.0,324.8123,325.1737,324.2606,325.1737,13725.0
2021-07-20 10:35:00,341.72,342.23,340.73,341.45,19810.0,325.0215,325.5066,324.0799,324.7647,19810.0
2021-07-20 10:40:00,341.32,342.49,341.32,342.37,13170.0,324.641,325.7539,324.641,325.6397,13170.0
2021-07-20 10:45:00,342.29,342.38,341.89,342.0,9224.0,325.5636,325.6492,325.1832,325.2878,9224.0
2021-07-20 10:50:00,342.06,342.84,341.8,342.76,5417.0,325.3449,326.0868,325.0976,326.0107,5417.0
2021-07-20 10:55:00,342.84,343.51,342.74,343.34,7528.0,326.0868,326.724,325.9917,326.5623,7528.0
2021-07-20 11:00:00,343.44,343.74,343.3,343.52,8423.0,326.6575,326.9428,326.5243,326.7335,8423.0
2021-07-20 11:05:00,343.55,343.66,342.66,343.1,6176.0,326.7621,326.8667,325.9156,326.3341,6176.0
2021-07-20 11:10:00,343.13,343.34,343.0,343.11,10004.0,326.3626,326.5623,326.239,326.3436,10004.0
2021-07-20 11:15:00,343.12,343.32,342.7,343.21,6920.0,326.3531,326.5433,325.9536,326.4387,6920.0
2021-07-20 11:20:00,343.19,343.66,343.17,343.17,5439.0,326.4197,326.8667,326.4006,326.4006,5439.0
2021-07-20 11:25:00,343.06,343.32,342.81,342.81,4739.0,326.296,326.5433,326.0582,326.0582,4739.0
2021-07-20 11:30:00,342.7,343.39,342.51,343.33,7425.0,325.9536,326.6099,325.7729,326.5528,7425.0
2021-07-20 11:35:00,343.39,344.0,343.12,344.0,11103.0,326.6099,327.1901,326.3531,327.1901,11103.0
2021-07-20 11:40:00,344.0,344.01,343.49,344.0,14459.0,327.1901,327.1996,326.705,327.1901,14459.0
2021-07-20 11:45:00,343.96,344.18,343.89,343.98,8074.0,327.152,327.3613,327.0855,327.1711,8074.0
2021-07-20 11:50:00,344.01,344.74,344.0,344.62,46498.0,327.1996,327.8939,327.1901,327.7798,46498.0
2021-07-20 11:55:00,344.68,344.97,344.48,344.97,8182.0,327.8369,328.1127,327.6466,328.1127,8182.0
2021-07-20 12:00:00,345.05,345.42,344.98,344.98,8570.0,328.1888,328.5407,328.1222,328.1222,8570.0
2021-07-20 12:05:00,345.09,345.09,344.05,344.34,15052.0,328.2268,328.2268,327.2376,327.5135,15052.0
2021-07-20 12:10:00,344.28,344.55,344.21,344.54,6518.0,327.4564,327.7132,327.3898,327.7037,6518.0
2021-07-20 12:15:00,344.48,344.84,344.45,344.53,7431.0,327.6466,327.989,327.6181,327.6942,7431.0
2021-07-20 12:20:00,344.5,345.11,344.43,345.03,5364.0,327.6657,328.2458,327.5991,328.1698,5364.0
2021-07-20 12:25:00,344.96,345.02,344.64,344.76,4224.0,328.1032,328.1602,327.7988,327.9129,4224.0
2021-07-20 12:30:00,344.83,345.6,344.83,345.51,6940.0,327.9795,328.7119,327.9795,328.6263,6940.0
2021-07-20 12:35:00,345.52,345.6,345.24,345.38,7975.0,328.6358,328.7119,328.3695,328.5027,7975.0
2021-07-20 12:40:00,345.4,345.72,345.4,345.56,10652.0,328.5217,328.826,328.5217,328.6739,10652.0
2021-07-20 12:45:00,345.71,346.49,345.55,346.44,17368.0,328.8165,329.5584,328.6643,329.5109,17368.0
2021-07-20 12:50:00,346.42,346.69,346.25,346.47,14401.0,329.4918,329.7486,329.3301,329.5394,14401.0
2021-07-20 12:55:00,346.47,346.62,346.19,346.44,9364.0,329.5394,329.6821,329.2731,329.5109,9364.0
2021-07-20 13:00:00,346.41,346.71,345.3,345.3,10291.0,329.4823,329.7677,328.4266,328.4266,10291.0
2021-07-20 13:05:00,345.39,345.95,345.36,345.63,7282.0,328.5122,329.0448,328.4836,328.7404,7282.0
2021-07-20 13:10:00,345.63,345.66,345.3,345.57,5732.0,328.7404,328.769,328.4266,328.6834,5732.0
2021-07-20 13:15:00,345.64,345.64,345.16,345.57,5236.0,328.7499,328.7499,328.2934,328.6834,5236.0
2021-07-20 13:20:00,345.42,345.59,345.2,345.2,5299.0,328.5407,328.7024,328.3314,328.3314,5299.0
2021-07-20 13:25:00,345.16,345.43,345.0,345.36,3026.0,328.2934,328.5502,328.1412,328.4836,3026.0
2021-07-20 13:30:00,345.47,345.87,345.44,345.87,6846.0,328.5883,328.9687,328.5597,328.9687,6846.0
2021-07-20 13:35:00,346.02,346.22,345.79,346.17,10299.0,329.1114,329.3016,328.8926,329.254,10299.0
2021-07-20 13:40:00,346.18,346.52,346.01,346.46,17498.0,329.2636,329.5869,329.1019,329.5299,17498.0
2021-07-20 13:45:00,346.46,346.55,345.87,345.97,11177.0,329.5299,329.6155,328.9687,329.0638,11177.0
2021-07-20 13:50:00,345.91,346.32,345.9,345.97,7370.0,329.0068,329.3967,328.9972,329.0638,7370.0
2021-07-20 13:55:00,346.06,347.0,346.06,346.69,10042.0,329.1494,330.0435,329.1494,329.7486,10042.0
2021-07-20 14:00:00,346.69,347.14,346.63,346.87,19519.0,329.7486,330.1766,329.6916,329.9198,19519.0
2021-07-20 14:05:00,346.87,347.07,346.77,346.95,21280.0,329.9198,330.1101,329.8247,329.9959,21280.0
2021-07-20 14:10:00,346.73,347.13,346.73,347.1,9307.0,329.7867,330.1671,329.7867,330.1386,9307.0
2021-07-20 14:15:00,347.06,347.43,347.05,347.25,24493.0,330.1006,330.4525,330.091,330.2813,24493.0
2021-07-20 14:20:00,347.24,347.36,346.77,346.89,18605.0,330.2718,330.3859,329.8247,329.9389,18605.0
2021-07-20 14:25:00,346.84,347.12,346.78,346.96,11029.0,329.8913,330.1576,329.8342,330.0054,11029.0
2021-07-20 14:30:00,347.06,347.39,347.04,347.13,13455.0,330.1006,330.4144,330.0815,330.1671,13455.0
2021-07-20 14:35:00,347.12,347.53,347.12,347.29,14278.0,330.1576,330.5476,330.1576,330.3193,14278.0
2021-07-20 14:40:00,347.26,347.62,347.22,347.51,29275.0,330.2908,330.6332,330.2527,330.5286,29275.0
2021-07-20 14:45:00,347.51,347.78,347.15,347.58,50676.0,330.5286,330.7854,330.1862,330.5951,50676.0
2021-07-20 14:50:00,347.62,348.3,347.56,348.24,23398.0,330.6332,331.28,330.5761,331.2229,23398.0
2021-07-20 14:55:00,348.12,348.68,348.06,348.49,10220.0,331.1088,331.6414,331.0517,331.4607,10220.0
2021-07-20 15:00:00,348.5,348.5,348.05,348.39,6715.0,331.4702,331.4702,331.0422,331.3656,6715.0
2021-07-20 15:05:00,348.34,348.39,347.92,347.92,10169.0,331.318,331.3656,330.9185,330.9185,10169.0
2021-07-20 15:10:00,348.16,348.53,348.1,348.44,8943.0,331.1468,331.4987,331.0897,331.4131,8943.0
2021-07-20 15:15:00,348.46,348.99,348.46,348.94,9373.0,331.4321,331.9362,331.4321,331.8887,9373.0
2021-07-20 15:20:00,348.9,349.27,348.85,349.24,13535.0,331.8506,332.2026,331.8031,332.174,13535.0
2021-07-20 15:25:00,349.19,349.29,348.84,348.9,10979.0,332.1265,332.2216,331.7936,331.8506,10979.0
2021-07-20 15:30:00,348.9,348.95,347.93,348.05,14254.0,331.8506,331.8982,330.928,331.0422,14254.0
2021-07-20 15:35:00,348.05,348.36,347.73,348.09,12623.0,331.0422,331.337,330.7378,331.0802,12623.0
2021-07-20 15:40:00,348.06,348.27,347.82,347.82,17087.0,331.0517,331.2514,330.8234,330.8234,17087.0
2021-07-20 15:45:00,347.71,348.08,347.65,348.08,26835.0,330.7188,331.0707,330.6617,331.0707,26835.0
2021-07-20 15:50:00,348.08,348.7,347.8,348.53,55081.0,331.0707,331.6604,330.8044,331.4987,55081.0
2021-07-20 15:55:00,348.43,348.6,347.97,348.1,101727.0,331.4036,331.5653,330.9661,331.0897,101727.0
2021-07-21 09:30:00,352.0,352.43,351.04,352.19,61826.0,334.7992,335.2081,333.8861,334.9799,61826.0
2021-07-21 09:35:00,352.25,352.71,351.75,352.54,10862.0,335.0369,335.4745,334.5614,335.3128,10862.0
2021-07-21 09:40:00,352.38,352.82,352.22,352.52,31404.0,335.1606,335.5791,335.0084,335.2937,31404.0
2021-07-21 09:45:00,352.7,353.45,352.61,353.31,15210.0,335.465,336.1783,335.3793,336.0451,15210.0
2021-07-21 09:50:00,353.31,353.84,353.23,353.59,17490.0,336.0451,336.5492,335.9691,336.3115,17490.0
2021-07-21 09:55:00,353.51,353.81,353.26,353.62,12657.0,336.2354,336.5207,335.9976,336.34,12657.0
2021-07-21 10:00:00,353.75,354.17,353.54,353.59,13651.0,336.4636,336.8631,336.2639,336.3115,13651.0
2021-07-21 10:05:00,353.6,354.18,353.53,354.07,20507.0,336.321,336.8726,336.2544,336.768,20507.0
2021-07-21 10:10:00,354.18,354.43,354.08,354.38,13663.0,336.8726,337.1104,336.7775,337.0629,13663.0
2021-07-21 10:15:00,354.37,354.6,354.15,354.16,11697.0,337.0533,337.2721,336.8441,336.8536,11697.0
2021-07-21 10:20:00,354.16,354.51,353.05,353.19,9486.0,336.8536,337.1865,335.7978,335.931,9486.0
2021-07-21 10:25:00,353.19,353.48,352.59,352.59,10041.0,335.931,336.2068,335.3603,335.3603,10041.0
2021-07-21 10:30:00,352.3,352.38,350.9,351.03,12257.0,335.0845,335.1606,333.7529,333.8766,12257.0
2021-07-21 10:35:00,351.19,351.89,351.09,351.84,6716.0,334.0287,334.6945,333.9336,334.647,6716.0
2021-07-21 10:40:00,352.02,352.23,351.73,352.2,4572.0,334.8182,335.0179,334.5424,334.9894,4572.0
2021-07-21 10:45:00,352.19,352.33,351.87,352.17,17384.0,334.9799,335.113,334.6755,334.9609,17384.0
2021-07-21 10:50:00,352.24,352.5,352.13,352.13,16304.0,335.0274,335.2747,334.9228,334.9228,16304.0
2021-07-21 10:55:00,351.89,352.17,351.54,351.6,4310.0,334.6945,334.9609,334.3616,334.4187,4310.0
2021-07-21 11:00:00,351.72,352.0,351.52,351.8,3719.0,334.5328,334.7992,334.3426,334.6089,3719.0
2021-07-21 11:05:00,351.89,352.2,351.53,351.53,4800.0,334.6945,334.9894,334.3521,334.3521,4800.0
2021-07-21 11:10:00,351.64,351.76,351.3,351.44,8392.0,334.4567,334.5709,334.1334,334.2665,8392.0
2021-07-21 11:15:00,351.42,352.41,351.42,352.22,5738.0,334.2475,335.1891,334.2475,335.0084,5738.0
2021-07-21 11:20:00,352.35,352.38,351.97,352.24,3800.0,335.1321,335.1606,334.7706,335.0274,3800.0
2021-07-21 11:25:00,352.29,352.43,351.7,351.7,7816.0,335.075,335.2081,334.5138,334.5138,7816.0
2021-07-21 11:30:00,351.69,352.53,351.54,352.4,4539.0,334.5043,335.3033,334.3616,335.1796,4539.0
2021-07-21 11:35:00,352.42,352.65,352.08,352.47,5513.0,335.1986,335.4174,334.8752,335.2462,5513.0
2021-07-21 11:40:00,352.48,353.1,352.48,353.09,2421.0,335.2557,335.8454,335.2557,335.8359,2421.0
2021-07-21 11:45:00,352.96,353.59,352.96,353.48,4311.0,335.7122,336.3115,335.7122,336.2068,4311.0
2021-07-21 11:50:00,353.57,354.12,353.57,353.81,17479.0,336.2924,336.8156,336.2924,336.5207,17479.0
2021-07-21 11:55:00,353.87,354.19,353.82,353.88,14936.0,336.5778,336.8821,336.5302,336.5873,14936.0
2021-07-21 12:00:00,353.96,354.07,353.36,353.37,5724.0,336.6634,336.768,336.0927,336.1022,5724.0
2021-07-21 12:05:00,353.34,353.75,353.19,353.58,8773.0,336.0737,336.4636,335.931,336.3019,8773.0
2021-07-21 12:10:00,353.51,353.53,353.22,353.25,4493.0,336.2354,336.2544,335.9595,335.9881,4493.0
2021-07-21 12:15:00,353.15,353.15,352.67,352.76,3932.0,335.893,335.893,335.4364,335.522,3932.0
2021-07-21 12:20:00,352.84,352.92,352.29,352.53,4483.0,335.5981,335.6742,335.075,335.3033,4483.0
2021-07-21 12:25:00,352.5,352.57,352.12,352.46,3722.0,335.2747,335.3413,334.9133,335.2367,3722.0
2021-07-21 12:30:00,352.32,352.54,352.3,352.34,4320.0,335.1035,335.3128,335.0845,335.1225,4320.0
2021-07-21 12:35:00,352.41,352.76,352.41,352.76,1026.0,335.1891,335.522,335.1891,335.522,1026.0
2021-07-21 12:40:00,352.94,353.0,352.59,353.0,2407.0,335.6932,335.7503,335.3603,335.7503,2407.0
2021-07-21 12:45:00,353.04,353.05,352.44,352.53,3520.0,335.7883,335.7978,335.2177,335.3033,3520.0
2021-07-21 12:50:00,352.52,352.59,352.38,352.46,3118.0,335.2937,335.3603,335.1606,335.2367,3118.0
2021-07-21 12:55:00,352.49,352.75,352.22,352.22,3916.0,335.2652,335.5125,335.0084,335.0084,3916.0
2021-07-21 13:00:00,352.34,352.83,352.29,352.72,3674.0,335.1225,335.5886,335.075,335.484,3674.0
2021-07-21 13:05:00,352.79,352.8,352.39,352.39,2998.0,335.5506,335.5601,335.1701,335.1701,2998.0
2021-07-21 13:10:00,352.34,352.46,352.12,352.26,4242.0,335.1225,335.2367,334.9133,335.0465,4242.0
2021-07-21 13:15:00,352.31,352.37,352.22,352.22,2452.0,335.094,335.1511,335.0084,335.0084,2452.0
2021-07-21 13:20:00,352.32,352.83,352.26,352.63,7567.0,335.1035,335.5886,335.0465,335.3984,7567.0
2021-07-21 13:25:00,352.69,352.82,352.59,352.65,5986.0,335.4554,335.5791,335.3603,335.4174,5986.0
2021-07-21 13:30:00,352.64,352.98,352.59,352.93,4572.0,335.4079,335.7313,335.3603,335.6837,4572.0
2021-07-21 13:35:00,352.93,352.93,352.5,352.5,6759.0,335.6837,335.6837,335.2747,335.2747,6759.0
2021-07-21 13:40:00,352.53,352.56,352.36,352.48,1225.0,335.3033,335.3318,335.1416,335.2557,1225.0
2021-07-21 13:45:00,352.51,352.57,352.42,352.48,2211.0,335.2842,335.3413,335.1986,335.2557,2211.0
2021-07-21 13:50:00,352.62,352.75,352.62,352.73,1379.0,335.3889,335.5125,335.3889,335.4935,1379.0
2021-07-21 13:55:00,352.66,352.75,352.48,352.63,4131.0,335.4269,335.5125,335.2557,335.3984,4131.0
2021-07-21 14:00:00,352.68,352.68,352.42,352.53,6533.0,335.4459,335.4459,335.1986,335.3033,6533.0
2021-07-21 14:05:00,352.62,352.75,352.48,352.52,6292.0,335.3889,335.5125,335.2557,335.2937,6292.0
2021-07-21 14:10:00,352.59,352.59,352.21,352.21,3101.0,335.3603,335.3603,334.9989,334.9989,3101.0
2021-07-21 14:15:00,352.23,352.56,352.23,352.56,5890.0,335.0179,335.3318,335.0179,335.3318,5890.0
2021-07-21 14:20:00,352.52,352.52,352.28,352.28,3118.0,335.2937,335.2937,335.0655,335.0655,3118.0
2021-07-21 14:25:00,352.27,352.51,352.27,352.32,3225.0,335.056,335.2842,335.056,335.1035,3225.0
2021-07-21 14:30:00,352.32,352.39,351.8,351.9,7092.0,335.1035,335.1701,334.6089,334.704,7092.0
2021-07-21 14:35:00,351.89,352.06,351.85,352.04,3907.0,334.6945,334.8562,334.6565,334.8372,3907.0
2021-07-21 14:40:00,352.03,352.04,351.88,351.88,4578.0,334.8277,334.8372,334.685,334.685,4578.0
2021-07-21 14:45:00,351.92,351.96,351.81,351.87,3938.0,334.7231,334.7611,334.6184,334.6755,3938.0
2021-07-21 14:50:00,351.9,352.14,351.9,351.98,2658.0,334.704,334.9323,334.704,334.7801,2658.0
2021-07-21 14:55:00,351.97,352.2,351.96,352.13,4418.0,334.7706,334.9894,334.7611,334.9228,4418.0
2021-07-21 15:00:00,352.23,352.28,352.0,352.03,5849.0,335.0179,335.0655,334.7992,334.8277,5849.0
2021-07-21 15:05:00,352.07,352.28,352.03,352.25,12354.0,334.8657,335.0655,334.8277,335.0369,12354.0
2021-07-21 15:10:00,352.3,352.34,352.0,352.0,5789.0,335.0845,335.1225,334.7992,334.7992,5789.0
2021-07-21 15:15:00,352.01,352.07,351.86,352.03,6664.0,334.8087,334.8657,334.666,334.8277,6664.0
2021-07-21 15:20:00,352.05,352.26,352.04,352.1,6072.0,334.8467,335.0465,334.8372,334.8943,6072.0
2021-07-21 15:25:00,352.11,352.15,351.62,351.93,16953.0,334.9038,334.9418,334.4377,334.7326,16953.0
2021-07-21 15:30:00,351.94,352.19,351.85,352.13,13165.0,334.7421,334.9799,334.6565,334.9228,13165.0
2021-07-21 15:35:00,352.11,352.43,352.08,352.21,12498.0,334.9038,335.2081,334.8752,334.9989,12498.0
2021-07-21 15:40:00,352.17,352.26,351.99,352.19,23812.0,334.9609,335.0465,334.7896,334.9799,23812.0
2021-07-21 15:45:00,352.17,352.25,351.81,351.85,24983.0,334.9609,335.0369,334.6184,334.6565,24983.0
2021-07-21 15:50:00,351.81,352.33,351.66,352.24,66221.0,334.6184,335.113,334.4758,335.0274,66221.0
2021-07-21 15:55:00,352.24,353.17,352.21,353.14,70904.0,335.0274,335.912,334.9989,335.8835,70904.0
2021-07-22 09:30:00,352.59,353.16,352.18,353.01,22927.0,335.3603,335.9025,334.9704,335.7598,22927.0
2021-07-22 09:35:00,352.35,352.5,351.19,352.49,3937.0,335.1321,335.2747,334.0287,335.2652,3937.0
2021-07-22 09:40:00,352.64,353.99,352.2,353.57,7561.0,335.4079,336.6919,334.9894,336.2924,7561.0
2021-07-22 09:45:00,352.99,354.25,352.81,352.81,25069.0,335.7408,336.9392,335.5696,335.5696,25069.0
2021-07-22 09:50:00,352.77,352.87,351.69,352.62,9098.0,335.5315,335.6266,334.5043,335.3889,9098.0
2021-07-22 09:55:00,352.47,352.85,351.95,352.73,10927.0,335.2462,335.6076,334.7516,335.4935,10927.0
2021-07-22 10:00:00,352.93,353.23,351.71,352.14,8396.0,335.6837,335.9691,334.5233,334.9323,8396.0
2021-07-22 10:05:00,352.36,352.79,352.26,352.67,9496.0,335.1416,335.5506,335.0465,335.4364,9496.0
2021-07-22 10:10:00,352.83,354.0,352.83,353.59,8277.0,335.5886,336.7014,335.5886,336.3115,8277.0
2021-07-22 10:15:00,353.53,354.08,353.39,353.99,10146.0,336.2544,336.7775,336.1212,336.6919,10146.0
2021-07-22 10:20:00,353.72,353.95,352.82,352.82,10680.0,336.4351,336.6539,335.5791,335.5791,10680.0
2021-07-22 10:25:00,352.73,353.26,352.55,352.66,4887.0,335.4935,335.9976,335.3223,335.4269,4887.0
2021-07-22 10:30:00,352.86,353.27,352.69,353.01,4572.0,335.6171,336.0071,335.4554,335.7598,4572.0
2021-07-22 10:35:00,353.23,353.26,352.6,352.85,8704.0,335.9691,335.9976,335.3698,335.6076,8704.0
2021-07-22 10:40:00,352.99,353.35,352.76,352.96,2927.0,335.7408,336.0832,335.522,335.7122,2927.0
2021-07-22 10:45:00,352.98,353.14,352.5,352.61,5124.0,335.7313,335.8835,335.2747,335.3793,5124.0
2021-07-22 10:50:00,352.6,352.89,352.44,352.59,6468.0,335.3698,335.6457,335.2177,335.3603,6468.0
2021-07-22 10:55:00,352.5,352.52,352.04,352.25,3531.0,335.2747,335.2937,334.8372,335.0369,3531.0
2021-07-22 11:00:00,352.36,352.36,351.39,351.7,7983.0,335.1416,335.1416,334.219,334.5138,7983.0
2021-07-22 11:05:00,351.64,352.16,351.49,352.16,4519.0,334.4567,334.9513,334.3141,334.9513,4519.0
2021-07-22 11:10:00,352.12,352.32,351.63,351.92,5202.0,334.9133,335.1035,334.4472,334.7231,5202.0
2021-07-22 11:15:00,351.75,352.37,351.75,352.36,2740.0,334.5614,335.1511,334.5614,335.1416,2740.0
2021-07-22 11:20:00,352.38,352.41,352.01,352.01,3400.0,335.1606,335.1891,334.8087,334.8087,3400.0
2021-07-22 11:25:00,352.11,352.27,351.72,351.97,4335.0,334.9038,335.056,334.5328,334.7706,4335.0
2021-07-22 11:30:00,352.08,352.34,351.75,351.75,2615.0,334.8752,335.1225,334.5614,334.5614,2615.0
2021-07-22 11:35:00,351.81,352.1,351.7,351.82,4883.0,334.6184,334.8943,334.5138,334.628,4883.0
2021-07-22 11:40:00,351.81,351.82,351.11,351.19,3914.0,334.6184,334.628,333.9526,334.0287,3914.0
2021-07-22 11:45:00,351.19,351.56,351.11,351.49,6600.0,334.0287,334.3807,333.9526,334.3141,6600.0
2021-07-22 11:50:00,351.43,351.85,351.15,351.75,2735.0,334.257,334.6565,333.9907,334.5614,2735.0
2021-07-22 11:55:00,351.64,351.77,351.55,351.59,4253.0,334.4567,334.5804,334.3711,334.4092,4253.0
2021-07-22 12:00:00,351.7,351.74,351.41,351.65,5205.0,334.5138,334.5519,334.238,334.4663,5205.0
2021-07-22 12:05:00,351.76,351.87,351.3,351.36,3700.0,334.5709,334.6755,334.1334,334.1904,3700.0
2021-07-22 12:10:00,351.21,351.49,351.09,351.49,5263.0,334.0478,334.3141,333.9336,334.3141,5263.0
2021-07-22 12:15:00,351.44,351.58,351.28,351.38,2000.0,334.2665,334.3997,334.1143,334.2095,2000.0
2021-07-22 12:20:00,351.45,351.69,351.41,351.66,5301.0,334.276,334.5043,334.238,334.4758,5301.0
2021-07-22 12:25:00,351.69,352.13,351.69,352.13,1121.0,334.5043,334.9228,334.5043,334.9228,1121.0
2021-07-22 12:30:00,352.32,352.32,351.64,351.64,2561.0,335.1035,335.1035,334.4567,334.4567,2561.0
2021-07-22 12:35:00,351.69,351.98,351.69,351.83,3137.0,334.5043,334.7801,334.5043,334.6375,3137.0
2021-07-22 12:40:00,351.94,352.29,351.9,352.29,1060.0,334.7421,335.075,334.704,335.075,1060.0
2021-07-22 12:45:00,352.19,352.35,352.1,352.33,2513.0,334.9799,335.1321,334.8943,335.113,2513.0
2021-07-22 12:50:00,352.48,352.56,352.4,352.49,2613.0,335.2557,335.3318,335.1796,335.2652,2613.0
2021-07-22 12:55:00,352.46,352.76,352.46,352.63,3354.0,335.2367,335.522,335.2367,335.3984,3354.0
2021-07-22 13:00:00,352.75,352.75,352.45,352.51,1419.0,335.5125,335.5125,335.2272,335.2842,1419.0
2021-07-22 13:05:00,352.46,352.66,352.38,352.5,3660.0,335.2367,335.4269,335.1606,335.2747,3660.0
2021-07-22 13:10:00,352.43,352.5,352.29,352.3,1628.0,335.2081,335.2747,335.075,335.0845,1628.0
2021-07-22 13:15:00,352.24,352.24,351.77,351.82,9046.0,335.0274,335.0274,334.5804,334.628,9046.0
2021-07-22 13:20:00,351.78,352.02,351.74,351.97,3932.0,334.5899,334.8182,334.5519,334.7706,3932.0
2021-07-22 13:25:00,352.09,352.15,351.82,351.91,1676.0,334.8848,334.9418,334.628,334.7136,1676.0
2021-07-22 13:30:00,351.98,352.05,351.71,352.0,1441.0,334.7801,334.8467,334.5233,334.7992,1441.0
2021-07-22 13:35:00,352.02,352.06,351.88,352.02,2107.0,334.8182,334.8562,334.685,334.8182,2107.0
2021-07-22 13:40:00,352.07,352.32,351.96,352.19,2025.0,334.8657,335.1035,334.7611,334.9799,2025.0
2021-07-22 13:45:00,352.12,352.19,352.02,352.19,1804.0,334.9133,334.9799,334.8182,334.9799,1804.0
2021-07-22 13:50:00,352.18,352.29,352.04,352.12,1411.0,334.9704,335.075,334.8372,334.9133,1411.0
2021-07-22 13:55:00,352.19,352.39,352.1,352.38,1677.0,334.9799,335.1701,334.8943,335.1606,1677.0
2021-07-22 14:00:00,352.31,352.31,352.03,352.12,3000.0,335.094,335.094,334.8277,334.9133,3000.0
2021-07-22 14:05:00,352.13,352.39,352.12,352.12,2606.0,334.9228,335.1701,334.9133,334.9133,2606.0
2021-07-22 14:10:00,352.13,352.45,352.12,352.39,1621.0,334.9228,335.2272,334.9133,335.1701,1621.0
2021-07-22 14:15:00,352.4,352.4,352.16,352.22,5028.0,335.1796,335.1796,334.9513,335.0084,5028.0
2021-07-22 14:20:00,352.22,352.38,352.15,352.15,2369.0,335.0084,335.1606,334.9418,334.9418,2369.0
2021-07-22 14:25:00,352.15,352.29,352.04,352.13,2625.0,334.9418,335.075,334.8372,334.9228,2625.0
2021-07-22 14:30:00,352.09,352.32,351.96,352.23,5518.0,334.8848,335.1035,334.7611,335.0179,5518.0
2021-07-22 14:35:00,352.28,352.31,352.15,352.15,3010.0,335.0655,335.094,334.9418,334.9418,3010.0
2021-07-22 14:40:00,352.19,352.24,352.08,352.21,2311.0,334.9799,335.0274,334.8752,334.9989,2311.0
2021-07-22 14:45:00,352.28,352.36,352.2,352.21,5224.0,335.0655,335.1416,334.9894,334.9989,5224.0
2021-07-22 14:50:00,352.2,352.33,352.12,352.33,3149.0,334.9894,335.113,334.9133,335.113,3149.0
2021-07-22 14:55:00,352.34,352.65,352.34,352.54,4376.0,335.1225,335.4174,335.1225,335.3128,4376.0
2021-07-22 15:00:00,352.49,352.56,352.38,352.54,3346.0,335.2652,335.3318,335.1606,335.3128,3346.0
2021-07-22 15:05:00,352.46,352.52,352.34,352.44,2641.0,335.2367,335.2937,335.1225,335.2177,2641.0
2021-07-22 15:10:00,352.43,352.43,352.15,352.15,3347.0,335.2081,335.2081,334.9418,334.9418,3347.0
2021-07-22 15:15:00,352.11,352.25,352.04,352.16,4218.0,334.9038,335.0369,334.8372,334.9513,4218.0
2021-07-22 15:20:00,352.12,352.21,351.66,351.72,3913.0,334.9133,334.9989,334.4758,334.5328,3913.0
2021-07-22 15:25:00,351.66,351.73,351.25,351.36,7139.0,334.4758,334.5424,334.0858,334.1904,7139.0
2021-07-22 15:30:00,351.38,351.7,351.31,351.62,6216.0,334.2095,334.5138,334.1429,334.4377,6216.0
2021-07-22 15:35:00,351.65,351.83,351.28,351.58,10204.0,334.4663,334.6375,334.1143,334.3997,10204.0
2021-07-22 15:40:00,351.56,351.96,351.35,351.96,9764.0,334.3807,334.7611,334.1809,334.7611,9764.0
2021-07-22 15:45:00,352.01,352.05,351.58,351.58,11567.0,334.8087,334.8467,334.3997,334.3997,11567.0
2021-07-22 15:50:00,351.57,351.9,351.43,351.6,17926.0,334.3902,334.704,334.257,334.4187,17926.0
2021-07-22 15:55:00,351.53,351.82,351.1,351.12,60805.0,334.3521,334.628,333.9431,333.9622,60805.0
2021-07-23 09:30:00,352.3,354.58,352.3,354.58,20054.0,335.0845,337.2531,335.0845,337.2531,20054.0
2021-07-23 09:35:00,354.56,354.91,353.59,353.96,11996.0,337.2341,337.567,336.3115,336.6634,11996.0
2021-07-23 09:40:00,354.05,354.4,353.15,354.4,3885.0,336.749,337.0819,335.893,337.0819,3885.0
2021-07-23 09:45:00,354.28,354.28,352.81,353.48,3961.0,336.9677,336.9677,335.5696,336.2068,3961.0
2021-07-23 09:50:00,353.07,353.27,352.08,352.24,2300.0,335.8169,336.0071,334.8752,335.0274,2300.0
2021-07-23 09:55:00,352.43,352.82,351.55,352.25,16833.0,335.2081,335.5791,334.3711,335.0369,16833.0
2021-07-23 10:00:00,352.43,352.94,352.36,352.81,6159.0,335.2081,335.6932,335.1416,335.5696,6159.0
2021-07-23 10:05:00,352.52,353.95,352.49,353.78,4880.0,335.2937,336.6539,335.2652,336.4922,4880.0
2021-07-23 10:10:00,353.9,354.06,352.96,353.47,4557.0,336.6063,336.7585,335.7122,336.1973,4557.0
2021-07-23 10:15:00,353.52,353.92,353.28,353.44,3752.0,336.2449,336.6253,336.0166,336.1688,3752.0
2021-07-23 10:20:00,353.16,353.78,352.98,353.77,4732.0,335.9025,336.4922,335.7313,336.4827,4732.0
2021-07-23 10:25:00,353.56,354.5,353.53,354.33,6284.0,336.2829,337.177,336.2544,337.0153,6284.0
2021-07-23 10:30:00,354.42,354.57,353.97,354.37,7221.0,337.1009,337.2436,336.6729,337.0533,7221.0
2021-07-23 10:35:00,354.37,354.96,354.34,354.66,7500.0,337.0533,337.6145,337.0248,337.3292,7500.0
2021-07-23 10:40:00,354.53,355.24,354.53,355.24,5414.0,337.2055,337.8808,337.2055,337.8808,5414.0
2021-07-23 10:45:00,355.23,355.67,355.04,355.65,5908.0,337.8713,338.2898,337.6906,338.2708,5908.0
2021-07-23 10:50:00,355.65,355.67,355.09,355.21,7687.0,338.2708,338.2898,337.7382,337.8523,7687.0
2021-07-23 10:55:00,354.97,355.25,354.97,355.03,4530.0,337.624,337.8903,337.624,337.6811,4530.0
2021-07-23 11:00:00,354.98,355.39,354.97,355.08,4025.0,337.6335,338.0235,337.624,337.7287,4025.0
2021-07-23 11:05:00,355.16,355.25,354.79,354.79,1300.0,337.8047,337.8903,337.4528,337.4528,1300.0
2021-07-23 11:10:00,354.88,355.13,354.81,354.84,6663.0,337.5384,337.7762,337.4718,337.5004,6663.0
2021-07-23 11:15:00,354.88,355.03,354.59,354.8,3116.0,337.5384,337.6811,337.2626,337.4623,3116.0
2021-07-23 11:20:00,354.8,355.1,354.54,354.9,5038.0,337.4623,337.7477,337.215,337.5574,5038.0
2021-07-23 11:25:00,354.92,354.98,354.5,354.93,5921.0,337.5765,337.6335,337.177,337.586,5921.0
2021-07-23 11:30:00,354.84,355.2,354.63,354.77,9204.0,337.5004,337.8428,337.3006,337.4338,9204.0
2021-07-23 11:35:00,354.88,355.17,354.88,354.9,4941.0,337.5384,337.8143,337.5384,337.5574,4941.0
2021-07-23 11:40:00,354.86,354.93,354.16,354.31,5730.0,337.5194,337.586,336.8536,336.9963,5730.0
2021-07-23 11:45:00,354.14,354.21,354.0,354.09,4355.0,336.8346,336.9012,336.7014,336.787,4355.0
2021-07-23 11:50:00,354.07,354.08,353.63,353.81,5036.0,336.768,336.7775,336.3495,336.5207,5036.0
2021-07-23 11:55:00,353.84,353.84,353.22,353.46,3871.0,336.5492,336.5492,335.9595,336.1878,3871.0
2021-07-23 12:00:00,353.38,353.54,353.2,353.35,6695.0,336.1117,336.2639,335.9405,336.0832,6695.0
2021-07-23 12:05:00,353.35,353.47,353.18,353.18,3773.0,336.0832,336.1973,335.9215,335.9215,3773.0
2021-07-23 12:10:00,353.16,353.66,353.08,353.59,5536.0,335.9025,336.378,335.8264,336.3115,5536.0
2021-07-23 12:15:00,353.59,353.74,353.02,353.02,3801.0,336.3115,336.4541,335.7693,335.7693,3801.0
2021-07-23 12:20:00,352.98,353.07,352.64,352.75,3630.0,335.7313,335.8169,335.4079,335.5125,3630.0
2021-07-23 12:25:00,352.8,353.39,352.8,353.38,2721.0,335.5601,336.1212,335.5601,336.1117,2721.0
2021-07-23 12:30:00,353.39,353.45,353.1,353.18,2850.0,336.1212,336.1783,335.8454,335.9215,2850.0
2021-07-23 12:35:00,353.13,353.26,352.8,352.98,3543.0,335.8739,335.9976,335.5601,335.7313,3543.0
2021-07-23 12:40:00,353.21,353.3,352.91,352.92,2100.0,335.95,336.0356,335.6647,335.6742,2100.0
2021-07-23 12:45:00,352.88,353.02,352.81,352.93,4360.0,335.6362,335.7693,335.5696,335.6837,4360.0
2021-07-23 12:50:00,353.01,353.08,352.86,353.08,4062.0,335.7598,335.8264,335.6171,335.8264,4062.0
2021-07-23 12:55:00,353.02,353.84,353.01,353.84,2411.0,335.7693,336.5492,335.7598,336.5492,2411.0
2021-07-23 13:00:00,353.69,353.78,353.45,353.75,1866.0,336.4066,336.4922,336.1783,336.4636,1866.0
2021-07-23 13:05:00,353.79,354.1,353.71,353.88,4791.0,336.5017,336.7965,336.4256,336.5873,4791.0
2021-07-23 13:10:00,353.95,354.05,353.75,353.98,3462.0,336.6539,336.749,336.4636,336.6824,3462.0
2021-07-23 13:15:00,353.89,354.22,353.89,354.12,3387.0,336.5968,336.9107,336.5968,336.8156,3387.0
2021-07-23 13:20:00,354.01,354.22,354.0,354.0,3032.0,336.7109,336.9107,336.7014,336.7014,3032.0
2021-07-23 13:25:00,354.05,354.39,354.05,354.18,3392.0,336.749,337.0724,336.749,336.8726,3392.0
2021-07-23 13:30:00,354.24,354.38,354.12,354.24,3001.0,336.9297,337.0629,336.8156,336.9297,3001.0
2021-07-23 13:35:00,354.31,354.57,354.25,354.53,4018.0,336.9963,337.2436,336.9392,337.2055,4018.0
2021-07-23 13:40:00,354.53,354.89,354.48,354.88,3971.0,337.2055,337.5479,337.158,337.5384,3971.0
2021-07-23 13:45:00,354.88,355.22,354.76,355.16,5628.0,337.5384,337.8618,337.4243,337.8047,5628.0
2021-07-23 13:50:00,355.17,355.17,354.52,354.52,6043.0,337.8143,337.8143,337.196,337.196,6043.0
2021-07-23 13:55:00,354.63,354.8,354.62,354.79,3213.0,337.3006,337.4623,337.2911,337.4528,3213.0
2021-07-23 14:00:00,354.65,354.65,354.23,354.6,3281.0,337.3197,337.3197,336.9202,337.2721,3281.0
2021-07-23 14:05:00,354.6,354.85,354.58,354.85,3610.0,337.2721,337.5099,337.2531,337.5099,3610.0
2021-07-23 14:10:00,354.71,355.09,354.53,354.63,7243.0,337.3767,337.7382,337.2055,337.3006,7243.0
2021-07-23 14:15:00,354.52,354.58,354.17,354.43,10319.0,337.196,337.2531,336.8631,337.1104,10319.0
2021-07-23 14:20:00,354.46,354.61,354.32,354.35,3667.0,337.1389,337.2816,337.0058,337.0343,3667.0
2021-07-23 14:25:00,354.23,354.65,354.23,354.54,3431.0,336.9202,337.3197,336.9202,337.215,3431.0
2021-07-23 14:30:00,354.61,354.81,354.42,354.45,2689.0,337.2816,337.4718,337.1009,337.1294,2689.0
2021-07-23 14:35:00,354.4,355.09,354.31,354.7,4171.0,337.0819,337.7382,336.9963,337.3672,4171.0
2021-07-23 14:40:00,354.59,354.59,354.24,354.42,2749.0,337.2626,337.2626,336.9297,337.1009,2749.0
2021-07-23 14:45:00,354.48,354.48,354.14,354.14,2459.0,337.158,337.158,336.8346,336.8346,2459.0
2021-07-23 14:50:00,354.19,354.4,354.0,354.11,3531.0,336.8821,337.0819,336.7014,336.8061,3531.0
2021-07-23 14:55:00,354.04,354.52,354.04,354.47,3278.0,336.7395,337.196,336.7395,337.1485,3278.0
2021-07-23 15:00:00,354.46,354.48,354.32,354.37,1680.0,337.1389,337.158,337.0058,337.0533,1680.0
2021-07-23 15:05:00,354.27,354.43,354.12,354.12,4114.0,336.9582,337.1104,336.8156,336.8156,4114.0
2021-07-23 15:10:00,354.1,354.14,353.47,353.58,3501.0,336.7965,336.8346,336.1973,336.3019,3501.0
2021-07-23 15:15:00,353.6,353.95,353.6,353.85,3423.0,336.321,336.6539,336.321,336.5588,3423.0
2021-07-23 15:20:00,353.85,354.06,353.63,353.66,7200.0,336.5588,336.7585,336.3495,336.378,7200.0
2021-07-23 15:25:00,353.78,354.23,353.78,354.22,4249.0,336.4922,336.9202,336.4922,336.9107,4249.0
2021-07-23 15:30:00,354.32,354.65,354.32,354.65,4927.0,337.0058,337.3197,337.0058,337.3197,4927.0
2021-07-23 15:35:00,354.66,355.01,354.59,355.01,9612.0,337.3292,337.6621,337.2626,337.6621,9612.0
2021-07-23 15:40:00,354.91,355.17,354.7,354.88,9455.0,337.567,337.8143,337.3672,337.5384,9455.0
2021-07-23 15:45:00,354.89,355.0,354.77,354.8,12973.0,337.5479,337.6526,337.4338,337.4623,12973.0
2021-07-23 15:50:00,355.0,355.19,354.82,354.92,14058.0,337.6526,337.8333,337.4814,337.5765,14058.0
2021-07-23 15:55:00,354.95,355.09,354.6,354.61,31308.0,337.605,337.7382,337.2721,337.2816,31308.0
2021-07-26 09:30:00,355.64,356.89,352.64,355.69,50574.0,338.2613,339.4502,335.4079,338.3088,50574.0
2021-07-26 09:35:00,355.54,356.39,354.41,354.71,9903.0,338.1662,338.9746,337.0914,337.3767,9903.0
2021-07-26 09:40:00,354.73,354.73,353.32,353.65,6887.0,337.3958,337.3958,336.0547,336.3685,6887.0
2021-07-26 09:45:00,353.66,353.96,353.38,353.57,7686.0,336.378,336.6634,336.1117,336.2924,7686.0
2021-07-26 09:50:00,353.37,354.75,353.37,354.75,3073.0,336.1022,337.4148,336.1022,337.4148,3073.0
2021-07-26 09:55:00,354.95,355.0,354.12,354.38,6185.0,337.605,337.6526,336.8156,337.0629,6185.0
2021-07-26 10:00:00,354.32,354.49,353.88,354.17,3542.0,337.0058,337.1675,336.5873,336.8631,3542.0
2021-07-26 10:05:00,354.08,354.25,353.5,353.55,4888.0,336.7775,336.9392,336.2259,336.2734,4888.0
2021-07-26 10:10:00,353.43,353.58,352.64,352.64,7838.0,336.1593,336.3019,335.4079,335.4079,7838.0
2021-07-26 10:15:00,352.59,353.03,352.35,352.9,4446.0,335.3603,335.7788,335.1321,335.6552,4446.0
2021-07-26 10:20:00,352.94,352.96,352.29,352.64,5236.0,335.6932,335.7122,335.075,335.4079,5236.0
2021-07-26 10:25:00,352.53,352.88,352.46,352.69,4990.0,335.3033,335.6362,335.2367,335.4554,4990.0
2021-07-26 10:30:00,352.68,352.88,351.71,352.49,13873.0,335.4459,335.6362,334.5233,335.2652,13873.0
2021-07-26 10:35:00,352.31,352.31,351.26,351.31,4094.0,335.094,335.094,334.0953,334.1429,4094.0
2021-07-26 10:40:00,351.33,351.79,351.06,351.27,5598.0,334.1619,334.5994,333.9051,334.1048,5598.0
2021-07-26 10:45:00,351.58,352.2,351.58,352.2,2804.0,334.3997,334.9894,334.3997,334.9894,2804.0
2021-07-26 10:50:00,352.04,352.6,351.69,352.44,2160.0,334.8372,335.3698,334.5043,335.2177,2160.0
2021-07-26 10:55:00,352.58,352.96,352.25,352.73,3113.0,335.3508,335.7122,335.0369,335.4935,3113.0
2021-07-26 11:00:00,352.62,352.78,352.0,352.01,6298.0,335.3889,335.541,334.7992,334.8087,6298.0
2021-07-26 11:05:00,352.13,352.69,352.07,352.68,1829.0,334.9228,335.4554,334.8657,335.4459,1829.0
2021-07-26 11:10:00,352.66,352.85,352.55,352.57,3851.0,335.4269,335.6076,335.3223,335.3413,3851.0
2021-07-26 11:15:00,352.59,353.03,352.51,352.83,3983.0,335.3603,335.7788,335.2842,335.5886,3983.0
2021-07-26 11:20:00,352.9,352.9,352.43,352.54,3641.0,335.6552,335.6552,335.2081,335.3128,3641.0
2021-07-26 11:25:00,352.41,352.8,352.3,352.66,4034.0,335.1891,335.5601,335.0845,335.4269,4034.0
2021-07-26 11:30:00,352.62,353.42,352.5,353.42,12408.0,335.3889,336.1498,335.2747,336.1498,12408.0
2021-07-26 11:35:00,353.56,353.96,353.56,353.59,4222.0,336.2829,336.6634,336.2829,336.3115,4222.0
2021-07-26 11:40:00,353.69,354.15,353.68,353.81,4600.0,336.4066,336.8441,336.3971,336.5207,4600.0
2021-07-26 11:45:00,353.85,354.05,353.66,353.68,4348.0,336.5588,336.749,336.378,336.3971,4348.0
2021-07-26 11:50:00,353.76,353.87,353.65,353.77,2298.0,336.4732,336.5778,336.3685,336.4827,2298.0
2021-07-26 11:55:00,353.74,353.84,353.28,353.54,2809.0,336.4541,336.5492,336.0166,336.2639,2809.0
2021-07-26 12:00:00,353.56,353.67,353.33,353.59,6058.0,336.2829,336.3876,336.0642,336.3115,6058.0
2021-07-26 12:05:00,353.57,353.58,353.4,353.54,3999.0,336.2924,336.3019,336.1307,336.2639,3999.0
2021-07-26 12:10:00,353.65,353.81,353.52,353.7,8179.0,336.3685,336.5207,336.2449,336.4161,8179.0
2021-07-26 12:15:00,353.74,353.74,353.51,353.56,5047.0,336.4541,336.4541,336.2354,336.2829,5047.0
2021-07-26 12:20:00,353.68,354.1,353.68,354.1,3304.0,336.3971,336.7965,336.3971,336.7965,3304.0
2021-07-26 12:25:00,353.98,354.45,353.98,354.45,3184.0,336.6824,337.1294,336.6824,337.1294,3184.0
2021-07-26 12:30:00,354.49,354.82,354.48,354.71,4726.0,337.1675,337.4814,337.158,337.3767,4726.0
2021-07-26 12:35:00,354.82,355.26,354.82,354.84,5447.0,337.4814,337.8999,337.4814,337.5004,5447.0
2021-07-26 12:40:00,354.77,354.86,354.66,354.76,1930.0,337.4338,337.5194,337.3292,337.4243,1930.0
2021-07-26 12:45:00,354.67,355.04,354.67,354.93,1558.0,337.3387,337.6906,337.3387,337.586,1558.0
2021-07-26 12:50:00,354.93,355.0,354.45,354.51,3389.0,337.586,337.6526,337.1294,337.1865,3389.0
2021-07-26 12:55:00,354.6,354.64,353.92,353.98,4232.0,337.2721,337.3102,336.6253,336.6824,4232.0
2021-07-26 13:00:00,353.94,353.94,353.53,353.53,4039.0,336.6444,336.6444,336.2544,336.2544,4039.0
2021-07-26 13:05:00,353.44,353.55,353.31,353.32,5564.0,336.1688,336.2734,336.0451,336.0547,5564.0
2021-07-26 13:10:00,353.28,353.28,352.89,352.94,6269.0,336.0166,336.0166,335.6457,335.6932,6269.0
2021-07-26 13:15:00,352.93,353.11,352.8,352.95,3263.0,335.6837,335.8549,335.5601,335.7027,3263.0
2021-07-26 13:20:00,352.92,353.56,352.91,353.54,4398.0,335.6742,336.2829,335.6647,336.2639,4398.0
2021-07-26 13:25:00,353.52,353.53,353.29,353.52,1532.0,336.2449,336.2544,336.0261,336.2449,1532.0
2021-07-26 13:30:00,353.6,353.6,353.18,353.18,1920.0,336.321,336.321,335.9215,335.9215,1920.0
2021-07-26 13:35:00,353.21,353.64,353.21,353.62,2609.0,335.95,336.359,335.95,336.34,2609.0
2021-07-26 13:40:00,353.64,353.86,353.46,353.46,4089.0,336.359,336.5683,336.1878,336.1878,4089.0
2021-07-26 13:45:00,353.61,353.74,353.5,353.74,1230.0,336.3305,336.4541,336.2259,336.4541,1230.0
2021-07-26 13:50:00,353.77,354.0,353.65,353.93,1695.0,336.4827,336.7014,336.3685,336.6348,1695.0
2021-07-26 13:55:00,353.96,354.14,353.94,354.14,2705.0,336.6634,336.8346,336.6444,336.8346,2705.0
2021-07-26 14:00:00,354.3,354.31,354.09,354.29,1864.0,336.9868,336.9963,336.787,336.9773,1864.0
2021-07-26 14:05:00,354.21,354.26,354.19,354.2,1211.0,336.9012,336.9487,336.8821,336.8917,1211.0
2021-07-26 14:10:00,354.13,354.13,353.87,354.13,6403.0,336.8251,336.8251,336.5778,336.8251,6403.0
2021-07-26 14:15:00,354.13,354.55,354.02,354.54,1600.0,336.8251,337.2245,336.7204,337.215,1600.0
2021-07-26 14:20:00,354.56,354.62,354.39,354.56,5047.0,337.2341,337.2911,337.0724,337.2341,5047.0
2021-07-26 14:25:00,354.51,354.76,354.44,354.76,1767.0,337.1865,337.4243,337.1199,337.4243,1767.0
2021-07-26 14:30:00,354.6,354.74,354.57,354.57,2708.0,337.2721,337.4053,337.2436,337.2436,2708.0
2021-07-26 14:35:00,354.65,354.81,354.59,354.7,1736.0,337.3197,337.4718,337.2626,337.3672,1736.0
2021-07-26 14:40:00,354.77,354.77,354.63,354.69,951.0,337.4338,337.4338,337.3006,337.3577,951.0
2021-07-26 14:45:00,354.72,355.19,354.71,355.13,3475.0,337.3862,337.8333,337.3767,337.7762,3475.0
2021-07-26 14:50:00,355.15,355.21,354.96,354.96,2608.0,337.7952,337.8523,337.6145,337.6145,2608.0
2021-07-26 14:55:00,354.89,354.98,354.62,354.62,4270.0,337.5479,337.6335,337.2911,337.2911,4270.0
2021-07-26 15:00:00,354.8,354.87,354.74,354.81,4848.0,337.4623,337.5289,337.4053,337.4718,4848.0
2021-07-26 15:05:00,354.61,354.7,354.5,354.53,1548.0,337.2816,337.3672,337.177,337.2055,1548.0
2021-07-26 15:10:00,354.47,354.66,354.4,354.65,2708.0,337.1485,337.3292,337.0819,337.3197,2708.0
2021-07-26 15:15:00,354.79,355.09,354.67,355.09,3853.0,337.4528,337.7382,337.3387,337.7382,3853.0
2021-07-26 15:20:00,355.18,355.31,355.02,355.31,4350.0,337.8238,337.9474,337.6716,337.9474,4350.0
2021-07-26 15:25:00,355.31,355.41,355.18,355.32,9651.0,337.9474,338.0425,337.8238,337.9569,9651.0
2021-07-26 15:30:00,355.45,355.6,355.29,355.5,10002.0,338.0806,338.2232,337.9284,338.1281,10002.0
2021-07-26 15:35:00,355.59,355.72,355.33,355.55,9586.0,338.2137,338.3374,337.9664,338.1757,9586.0
2021-07-26 15:40:00,355.57,355.62,355.49,355.61,8649.0,338.1947,338.2423,338.1186,338.2328,8649.0
2021-07-26 15:45:00,355.6,355.61,355.34,355.48,11411.0,338.2232,338.2328,337.9759,338.1091,11411.0
2021-07-26 15:50:00,355.5,355.59,355.22,355.55,18399.0,338.1281,338.2137,337.8618,338.1757,18399.0
2021-07-26 15:55:00,355.59,355.7,355.22,355.45,32209.0,338.2137,338.3184,337.8618,338.0806,32209.0
2021-07-27 09:30:00,352.4,353.19,350.54,352.11,24181.0,335.1796,335.931,333.4105,334.9038,24181.0
2021-07-27 09:35:00,352.51,352.51,350.7,351.59,8412.0,335.2842,335.2842,333.5627,334.4092,8412.0
2021-07-27 09:40:00,351.5,351.85,351.0,351.57,3816.0,334.3236,334.6565,333.848,334.3902,3816.0
2021-07-27 09:45:00,351.86,353.52,351.85,353.03,2511.0,334.666,336.2449,334.6565,335.7788,2511.0
2021-07-27 09:50:00,353.66,353.79,352.96,353.79,2178.0,336.378,336.5017,335.7122,336.5017,2178.0
2021-07-27 09:55:00,353.84,354.16,353.83,353.83,2048.0,336.5492,336.8536,336.5397,336.5397,2048.0
2021-07-27 10:00:00,354.36,354.83,354.04,354.59,4309.0,337.0438,337.4909,336.7395,337.2626,4309.0
2021-07-27 10:05:00,354.85,355.25,354.7,354.87,9706.0,337.5099,337.8903,337.3672,337.5289,9706.0
2021-07-27 10:10:00,354.74,354.87,353.56,353.95,10000.0,337.4053,337.5289,336.2829,336.6539,10000.0
2021-07-27 10:15:00,353.97,354.83,353.96,354.63,8117.0,336.6729,337.4909,336.6634,337.3006,8117.0
2021-07-27 10:20:00,354.81,355.08,354.64,354.8,10584.0,337.4718,337.7287,337.3102,337.4623,10584.0
2021-07-27 10:25:00,354.8,354.8,354.32,354.57,6656.0,337.4623,337.4623,337.0058,337.2436,6656.0
2021-07-27 10:30:00,354.57,354.69,354.04,354.16,34091.0,337.2436,337.3577,336.7395,336.8536,34091.0
2021-07-27 10:35:00,354.28,354.83,354.2,354.48,95306.0,336.9677,337.4909,336.8917,337.158,95306.0
2021-07-27 10:40:00,354.44,355.1,354.43,354.95,22130.0,337.1199,337.7477,337.1104,337.605,22130.0
2021-07-27 10:45:00,354.72,355.1,354.18,355.1,4157.0,337.3862,337.7477,336.8726,337.7477,4157.0
2021-07-27 10:50:00,355.25,356.31,355.0,356.21,6636.0,337.8903,338.8985,337.6526,338.8034,6636.0
2021-07-27 10:55:00,356.31,357.3,356.31,357.05,9989.0,338.8985,339.8402,338.8985,339.6024,9989.0
2021-07-27 11:00:00,356.89,357.65,356.89,357.45,12044.0,339.4502,340.1731,339.4502,339.9828,12044.0
2021-07-27 11:05:00,357.65,357.65,356.75,357.0,8271.0,340.1731,340.1731,339.317,339.5548,8271.0
2021-07-27 11:10:00,356.94,357.03,355.68,355.68,22218.0,339.4978,339.5834,338.2993,338.2993,22218.0
2021-07-27 11:15:00,355.53,355.59,354.67,354.83,8679.0,338.1567,338.2137,337.3387,337.4909,8679.0
2021-07-27 11:20:00,354.9,354.95,354.3,354.51,4000.0,337.5574,337.605,336.9868,337.1865,4000.0
2021-07-27 11:25:00,354.49,354.51,353.9,354.05,5217.0,337.1675,337.1865,336.6063,336.749,5217.0
2021-07-27 11:30:00,353.7,353.83,353.36,353.64,2339.0,336.4161,336.5397,336.0927,336.359,2339.0
2021-07-27 11:35:00,353.57,353.57,352.69,352.86,5015.0,336.2924,336.2924,335.4554,335.6171,5015.0
2021-07-27 11:40:00,352.93,353.46,352.75,353.22,4751.0,335.6837,336.1878,335.5125,335.9595,4751.0
2021-07-27 11:45:00,353.3,353.3,353.07,353.15,1726.0,336.0356,336.0356,335.8169,335.893,1726.0
2021-07-27 11:50:00,353.19,353.89,353.19,353.63,5569.0,335.931,336.5968,335.931,336.3495,5569.0
2021-07-27 11:55:00,353.81,353.85,353.14,353.4,3208.0,336.5207,336.5588,335.8835,336.1307,3208.0
2021-07-27 12:00:00,353.35,353.35,352.33,352.5,5080.0,336.0832,336.0832,335.113,335.2747,5080.0
2021-07-27 12:05:00,352.33,352.33,351.77,352.27,5460.0,335.113,335.113,334.5804,335.056,5460.0
2021-07-27 12:10:00,352.01,352.01,351.0,351.06,3676.0,334.8087,334.8087,333.848,333.9051,3676.0
2021-07-27 12:15:00,351.23,351.48,351.07,351.22,2349.0,334.0668,334.3046,333.9146,334.0573,2349.0
2021-07-27 12:20:00,351.23,351.32,350.9,351.26,7703.0,334.0668,334.1524,333.7529,334.0953,7703.0
2021-07-27 12:25:00,351.22,351.56,351.07,351.56,2942.0,334.0573,334.3807,333.9146,334.3807,2942.0
2021-07-27 12:30:00,351.53,351.82,351.14,351.36,3095.0,334.3521,334.628,333.9812,334.1904,3095.0
2021-07-27 12:35:00,351.17,351.65,351.02,351.63,2665.0,334.0097,334.4663,333.867,334.4472,2665.0
2021-07-27 12:40:00,351.67,352.09,351.67,351.91,5000.0,334.4853,334.8848,334.4853,334.7136,5000.0
2021-07-27 12:45:00,351.94,352.11,351.62,351.72,2199.0,334.7421,334.9038,334.4377,334.5328,2199.0
2021-07-27 12:50:00,351.62,352.19,351.62,351.91,2999.0,334.4377,334.9799,334.4377,334.7136,2999.0
2021-07-27 12:55:00,351.88,352.27,351.5,352.27,2312.0,334.685,335.056,334.3236,335.056,2312.0
2021-07-27 13:00:00,352.49,352.55,352.36,352.36,800.0,335.2652,335.3223,335.1416,335.1416,800.0
2021-07-27 13:05:00,352.5,353.34,352.47,352.95,3662.0,335.2747,336.0737,335.2462,335.7027,3662.0
2021-07-27 13:10:00,352.9,352.94,352.59,352.61,2494.0,335.6552,335.6932,335.3603,335.3793,2494.0
2021-07-27 13:15:00,352.57,352.57,352.17,352.24,11064.0,335.3413,335.3413,334.9609,335.0274,11064.0
2021-07-27 13:20:00,352.34,352.39,351.85,351.92,5034.0,335.1225,335.1701,334.6565,334.7231,5034.0
2021-07-27 13:25:00,351.85,351.99,351.74,351.81,3811.0,334.6565,334.7896,334.5519,334.6184,3811.0
2021-07-27 13:30:00,351.97,352.09,351.68,351.77,3269.0,334.7706,334.8848,334.4948,334.5804,3269.0
2021-07-27 13:35:00,351.85,352.45,351.73,352.45,4114.0,334.6565,335.2272,334.5424,335.2272,4114.0
2021-07-27 13:40:00,352.45,352.47,352.01,352.34,3777.0,335.2272,335.2462,334.8087,335.1225,3777.0
2021-07-27 13:45:00,352.67,352.77,352.22,352.74,4395.0,335.4364,335.5315,335.0084,335.503,4395.0
2021-07-27 13:50:00,352.71,352.74,352.65,352.71,1717.0,335.4745,335.503,335.4174,335.4745,1717.0
2021-07-27 13:55:00,352.6,352.67,352.49,352.57,2103.0,335.3698,335.4364,335.2652,335.3413,2103.0
2021-07-27 14:00:00,352.46,352.76,352.46,352.59,2411.0,335.2367,335.522,335.2367,335.3603,2411.0
2021-07-27 14:05:00,352.51,352.7,352.29,352.7,9456.0,335.2842,335.465,335.075,335.465,9456.0
2021-07-27 14:10:00,352.7,353.0,352.7,352.97,3350.0,335.465,335.7503,335.465,335.7218,3350.0
2021-07-27 14:15:00,352.93,353.44,352.93,353.33,8655.0,335.6837,336.1688,335.6837,336.0642,8655.0
2021-07-27 14:20:00,353.33,353.33,352.85,353.03,2892.0,336.0642,336.0642,335.6076,335.7788,2892.0
2021-07-27 14:25:00,353.13,353.2,352.76,352.94,3537.0,335.8739,335.9405,335.522,335.6932,3537.0
2021-07-27 14:30:00,352.88,352.9,352.7,352.76,2936.0,335.6362,335.6552,335.465,335.522,2936.0
2021-07-27 14:35:00,352.68,353.25,352.65,352.95,5352.0,335.4459,335.9881,335.4174,335.7027,5352.0
2021-07-27 14:40:00,352.99,352.99,352.49,352.59,2498.0,335.7408,335.7408,335.2652,335.3603,2498.0
2021-07-27 14:45:00,352.52,353.14,352.52,352.98,2803.0,335.2937,335.8835,335.2937,335.7313,2803.0
2021-07-27 14:50:00,352.93,352.99,352.34,352.36,3930.0,335.6837,335.7408,335.1225,335.1416,3930.0
2021-07-27 14:55:00,352.33,352.54,352.24,352.4,2519.0,335.113,335.3128,335.0274,335.1796,2519.0
2021-07-27 15:00:00,352.47,352.88,352.4,352.82,3600.0,335.2462,335.6362,335.1796,335.5791,3600.0
2021-07-27 15:05:00,352.72,352.87,352.62,352.84,3499.0,335.484,335.6266,335.3889,335.5981,3499.0
2021-07-27 15:10:00,352.85,352.87,352.36,352.47,5266.0,335.6076,335.6266,335.1416,335.2462,5266.0
2021-07-27 15:15:00,352.56,352.75,352.44,352.75,2854.0,335.3318,335.5125,335.2177,335.5125,2854.0
2021-07-27 15:20:00,352.68,352.76,352.26,352.52,4203.0,335.4459,335.522,335.0465,335.2937,4203.0
2021-07-27 15:25:00,352.62,352.82,352.62,352.81,3639.0,335.3889,335.5791,335.3889,335.5696,3639.0
2021-07-27 15:30:00,352.86,353.01,352.64,352.91,2794.0,335.6171,335.7598,335.4079,335.6647,2794.0
2021-07-27 15:35:00,352.9,353.2,352.76,353.11,5125.0,335.6552,335.9405,335.522,335.8549,5125.0
2021-07-27 15:40:00,353.11,353.35,352.94,353.35,8510.0,335.8549,336.0832,335.6932,336.0832,8510.0
2021-07-27 15:45:00,353.4,353.46,353.2,353.3,5013.0,336.1307,336.1878,335.9405,336.0356,5013.0
2021-07-27 15:50:00,353.63,353.89,353.51,353.55,12358.0,336.3495,336.5968,336.2354,336.2734,12358.0
2021-07-27 15:55:00,353.61,353.93,353.47,353.62,31911.0,336.3305,336.6348,336.1973,336.34,31911.0
2021-07-28 09:30:00,354.31,355.49,354.21,354.71,31526.0,336.9963,338.1186,336.9012,337.3767,31526.0
2021-07-28 09:35:00,354.96,356.88,354.96,356.44,13258.0,337.6145,339.4407,337.6145,339.0222,13258.0
2021-07-28 09:40:00,356.43,356.67,355.68,356.25,7654.0,339.0127,339.241,338.2993,338.8415,7654.0
2021-07-28 09:45:00,355.82,356.27,355.55,356.0,5912.0,338.4325,338.8605,338.1757,338.6037,5912.0
2021-07-28 09:50:00,355.74,355.86,354.72,354.94,5075.0,338.3564,338.4705,337.3862,337.5955,5075.0
2021-07-28 09:55:00,354.74,354.96,354.02,354.07,6449.0,337.4053,337.6145,336.7204,336.768,6449.0
2021-07-28 10:00:00,354.09,354.35,353.26,353.85,3976.0,336.787,337.0343,335.9976,336.5588,3976.0
2021-07-28 10:05:00,353.71,354.14,353.57,353.75,5303.0,336.4256,336.8346,336.2924,336.4636,5303.0
2021-07-28 10:10:00,353.55,353.62,352.96,353.06,9987.0,336.2734,336.34,335.7122,335.8074,9987.0
2021-07-28 10:15:00,352.99,353.05,351.84,351.84,11514.0,335.7408,335.7978,334.647,334.647,11514.0
2021-07-28 10:20:00,352.03,352.27,351.5,351.88,5393.0,334.8277,335.056,334.3236,334.685,5393.0
2021-07-28 10:25:00,351.74,352.01,351.45,351.83,5639.0,334.5519,334.8087,334.276,334.6375,5639.0
2021-07-28 10:30:00,351.64,352.3,351.45,352.28,9685.0,334.4567,335.0845,334.276,335.0655,9685.0
2021-07-28 10:35:00,352.25,352.29,351.25,351.38,5474.0,335.0369,335.075,334.0858,334.2095,5474.0
2021-07-28 10:40:00,351.25,351.67,351.13,351.51,3893.0,334.0858,334.4853,333.9717,334.3331,3893.0
2021-07-28 10:45:00,351.54,351.87,351.43,351.58,5956.0,334.3616,334.6755,334.257,334.3997,5956.0
2021-07-28 10:50:00,351.6,351.7,351.11,351.34,2090.0,334.4187,334.5138,333.9526,334.1714,2090.0
2021-07-28 10:55:00,351.35,353.29,351.35,353.29,11723.0,334.1809,336.0261,334.1809,336.0261,11723.0
2021-07-28 11:00:00,353.25,353.25,352.44,352.77,3627.0,335.9881,335.9881,335.2177,335.5315,3627.0
2021-07-28 11:05:00,352.65,353.11,352.53,353.0,3217.0,335.4174,335.8549,335.3033,335.7503,3217.0
2021-07-28 11:10:00,352.88,353.16,352.79,353.04,3989.0,335.6362,335.9025,335.5506,335.7883,3989.0
2021-07-28 11:15:00,353.1,353.26,352.87,353.0,5342.0,335.8454,335.9976,335.6266,335.7503,5342.0
2021-07-28 11:20:00,352.94,353.59,352.78,353.59,5557.0,335.6932,336.3115,335.541,336.3115,5557.0
2021-07-28 11:25:00,353.48,353.8,353.46,353.71,4752.0,336.2068,336.5112,336.1878,336.4256,4752.0
2021-07-28 11:30:00,353.71,353.98,353.47,353.48,3641.0,336.4256,336.6824,336.1973,336.2068,3641.0
2021-07-28 11:35:00,353.44,354.73,353.44,354.63,7513.0,336.1688,337.3958,336.1688,337.3006,7513.0
2021-07-28 11:40:00,354.75,355.98,354.58,355.88,14332.0,337.4148,338.5847,337.2531,338.4896,14332.0
2021-07-28 11:45:00,355.88,356.06,355.48,355.63,5877.0,338.4896,338.6608,338.1091,338.2518,5877.0
2021-07-28 11:50:00,355.56,356.11,355.42,355.97,3700.0,338.1852,338.7083,338.052,338.5752,3700.0
2021-07-28 11:55:00,355.98,356.33,355.98,356.29,8238.0,338.5847,338.9176,338.5847,338.8795,8238.0
2021-07-28 12:00:00,356.28,356.64,356.23,356.38,10301.0,338.87,339.2124,338.8225,338.9651,10301.0
2021-07-28 12:05:00,356.5,356.5,355.73,356.21,5658.0,339.0793,339.0793,338.3469,338.8034,5658.0
2021-07-28 12:10:00,356.29,356.34,356.05,356.19,4060.0,338.8795,338.9271,338.6512,338.7844,4060.0
2021-07-28 12:15:00,356.19,356.19,355.34,355.48,7733.0,338.7844,338.7844,337.9759,338.1091,7733.0
2021-07-28 12:20:00,355.17,355.17,354.52,354.52,6177.0,337.8143,337.8143,337.196,337.196,6177.0
2021-07-28 12:25:00,354.69,354.69,353.81,353.81,2671.0,337.3577,337.3577,336.5207,336.5207,2671.0
2021-07-28 12:30:00,353.74,354.58,353.74,354.43,4615.0,336.4541,337.2531,336.4541,337.1104,4615.0
2021-07-28 12:35:00,354.43,354.59,353.55,353.57,14837.0,337.1104,337.2626,336.2734,336.2924,14837.0
2021-07-28 12:40:00,353.57,353.66,353.11,353.26,9362.0,336.2924,336.378,335.8549,335.9976,9362.0
2021-07-28 12:45:00,353.19,353.72,353.19,353.72,6654.0,335.931,336.4351,335.931,336.4351,6654.0
2021-07-28 12:50:00,353.71,353.88,353.42,353.56,30693.0,336.4256,336.5873,336.1498,336.2829,30693.0
2021-07-28 12:55:00,353.58,353.72,353.2,353.6,6501.0,336.3019,336.4351,335.9405,336.321,6501.0
2021-07-28 13:00:00,353.55,353.98,353.48,353.69,6016.0,336.2734,336.6824,336.2068,336.4066,6016.0
2021-07-28 13:05:00,353.69,353.98,353.44,353.74,5436.0,336.4066,336.6824,336.1688,336.4541,5436.0
2021-07-28 13:10:00,353.77,353.91,353.56,353.59,4069.0,336.4827,336.6158,336.2829,336.3115,4069.0
2021-07-28 13:15:00,353.53,353.61,353.35,353.55,5667.0,336.2544,336.3305,336.0832,336.2734,5667.0
2021-07-28 13:20:00,353.62,353.92,353.62,353.89,2010.0,336.34,336.6253,336.34,336.5968,2010.0
2021-07-28 13:25:00,353.87,353.9,353.63,353.73,3826.0,336.5778,336.6063,336.3495,336.4446,3826.0
2021-07-28 13:30:00,353.64,354.35,353.47,353.89,6600.0,336.359,337.0343,336.1973,336.5968,6600.0
2021-07-28 13:35:00,353.87,353.97,353.85,353.96,1715.0,336.5778,336.6729,336.5588,336.6634,1715.0
2021-07-28 13:40:00,353.93,354.0,353.77,353.81,3646.0,336.6348,336.7014,336.4827,336.5207,3646.0
2021-07-28 13:45:00,353.72,354.15,353.72,354.1,4032.0,336.4351,336.8441,336.4351,336.7965,4032.0
2021-07-28 13:50:00,354.0,354.12,353.77,354.05,2853.0,336.7014,336.8156,336.4827,336.749,2853.0
2021-07-28 13:55:00,353.86,353.91,353.56,353.6,5852.0,336.5683,336.6158,336.2829,336.321,5852.0
2021-07-28 14:00:00,353.8,353.96,353.39,353.86,4537.0,336.5112,336.6634,336.1212,336.5683,4537.0
2021-07-28 14:05:00,353.59,353.66,352.94,353.07,5421.0,336.3115,336.378,335.6932,335.8169,5421.0
2021-07-28 14:10:00,353.18,354.28,353.18,354.2,14169.0,335.9215,336.9677,335.9215,336.8917,14169.0
2021-07-28 14:15:00,354.21,354.86,354.21,354.66,7657.0,336.9012,337.5194,336.9012,337.3292,7657.0
2021-07-28 14:20:00,354.66,354.89,354.65,354.8,2586.0,337.3292,337.5479,337.3197,337.4623,2586.0
2021-07-28 14:25:00,354.68,354.84,354.46,354.46,3832.0,337.3482,337.5004,337.1389,337.1389,3832.0
2021-07-28 14:30:00,354.46,354.67,354.27,354.49,8636.0,337.1389,337.3387,336.9582,337.1675,8636.0
2021-07-28 14:35:00,354.59,354.85,354.22,354.38,6647.0,337.2626,337.5099,336.9107,337.0629,6647.0
2021-07-28 14:40:00,354.37,354.96,354.31,354.96,3310.0,337.0533,337.6145,336.9963,337.6145,3310.0
2021-07-28 14:45:00,354.85,355.21,354.76,355.15,31164.0,337.5099,337.8523,337.4243,337.7952,31164.0
2021-07-28 14:50:00,355.27,355.57,354.72,354.97,5034.0,337.9094,338.1947,337.3862,337.624,5034.0
2021-07-28 14:55:00,355.1,355.37,355.05,355.37,6974.0,337.7477,338.0045,337.7001,338.0045,6974.0
2021-07-28 15:00:00,355.4,355.4,354.93,354.98,8442.0,338.033,338.033,337.586,337.6335,8442.0
2021-07-28 15:05:00,354.93,354.93,354.21,354.36,3413.0,337.586,337.586,336.9012,337.0438,3413.0
2021-07-28 15:10:00,354.31,354.53,354.3,354.47,5808.0,336.9963,337.2055,336.9868,337.1485,5808.0
2021-07-28 15:15:00,354.56,354.57,354.01,354.12,57314.0,337.2341,337.2436,336.7109,336.8156,57314.0
2021-07-28 15:20:00,354.21,354.37,354.0,354.17,5906.0,336.9012,337.0533,336.7014,336.8631,5906.0
2021-07-28 15:25:00,354.26,354.53,354.12,354.17,7115.0,336.9487,337.2055,336.8156,336.8631,7115.0
2021-07-28 15:30:00,354.22,354.41,354.11,354.23,5194.0,336.9107,337.0914,336.8061,336.9202,5194.0
2021-07-28 15:35:00,354.2,354.35,353.86,353.92,11477.0,336.8917,337.0343,336.5683,336.6253,11477.0
2021-07-28 15:40:00,353.99,354.41,353.99,354.39,8253.0,336.6919,337.0914,336.6919,337.0724,8253.0
2021-07-28 15:45:00,354.28,354.42,354.09,354.16,9584.0,336.9677,337.1009,336.787,336.8536,9584.0
2021-07-28 15:50:00,354.27,354.36,354.0,354.13,15813.0,336.9582,337.0438,336.7014,336.8251,15813.0
2021-07-28 15:55:00,354.16,354.19,353.54,353.55,47082.0,336.8536,336.8821,336.2639,336.2734,47082.0
2021-07-29 09:30:00,358.53,361.19,358.16,359.2,66498.0,341.0101,343.5401,340.6581,341.6473,66498.0
2021-07-29 09:35:00,359.01,359.2,357.38,358.06,8335.0,341.4666,341.6473,339.9163,340.563,8335.0
2021-07-29 09:40:00,358.23,358.88,356.27,356.38,16691.0,340.7247,341.343,338.8605,338.9651,16691.0
2021-07-29 09:45:00,356.41,357.57,356.14,357.56,25430.0,338.9937,340.097,338.7369,340.0875,25430.0
2021-07-29 09:50:00,357.56,358.26,357.56,357.96,17211.0,340.0875,340.7533,340.0875,340.4679,17211.0
2021-07-29 09:55:00,357.41,359.04,357.41,358.79,6911.0,339.9448,341.4951,339.9448,341.2574,6911.0
2021-07-29 10:00:00,358.51,358.51,357.62,357.88,9450.0,340.991,340.991,340.1445,340.3918,9450.0
2021-07-29 10:05:00,357.94,358.59,357.32,358.41,4908.0,340.4489,341.0671,339.8592,340.8959,4908.0
2021-07-29 10:10:00,358.44,358.59,358.04,358.43,6326.0,340.9245,341.0671,340.544,340.9149,6326.0
2021-07-29 10:15:00,358.49,358.77,358.24,358.52,11240.0,340.972,341.2383,340.7342,341.0006,11240.0
2021-07-29 10:20:00,358.55,358.62,357.82,357.82,8887.0,341.0291,341.0957,340.3348,340.3348,8887.0
2021-07-29 10:25:00,358.02,358.18,356.91,357.01,7528.0,340.525,340.6772,339.4692,339.5643,7528.0
2021-07-29 10:30:00,356.94,357.81,356.9,357.75,5001.0,339.4978,340.3252,339.4597,340.2682,5001.0
2021-07-29 10:35:00,357.88,358.05,357.55,357.74,9222.0,340.3918,340.5535,340.078,340.2587,9222.0
2021-07-29 10:40:00,357.97,358.22,357.6,358.11,16460.0,340.4774,340.7152,340.1255,340.6106,16460.0
2021-07-29 10:45:00,358.02,358.32,357.79,357.95,8051.0,340.525,340.8103,340.3062,340.4584,8051.0
2021-07-29 10:50:00,358.04,358.79,357.8,358.62,12198.0,340.544,341.2574,340.3157,341.0957,12198.0
2021-07-29 10:55:00,358.61,358.9,358.0,358.7,12592.0,341.0862,341.362,340.506,341.1718,12592.0
2021-07-29 11:00:00,358.84,358.85,358.5,358.69,8600.0,341.3049,341.3144,340.9815,341.1622,8600.0
2021-07-29 11:05:00,358.67,359.14,358.48,359.05,14255.0,341.1432,341.5903,340.9625,341.5047,14255.0
2021-07-29 11:10:00,359.03,359.03,358.24,358.5,8561.0,341.4856,341.4856,340.7342,340.9815,8561.0
2021-07-29 11:15:00,358.57,358.86,358.5,358.64,3950.0,341.0481,341.3239,340.9815,341.1147,3950.0
2021-07-29 11:20:00,358.53,359.08,358.45,359.0,20584.0,341.0101,341.5332,340.934,341.4571,20584.0
2021-07-29 11:25:00,359.18,359.5,358.62,358.8,14370.0,341.6283,341.9327,341.0957,341.2669,14370.0
2021-07-29 11:30:00,358.81,359.68,358.7,359.68,3310.0,341.2764,342.1039,341.1718,342.1039,3310.0
2021-07-29 11:35:00,359.59,360.1,359.59,359.99,8616.0,342.0183,342.5033,342.0183,342.3987,8616.0
2021-07-29 11:40:00,359.9,360.97,359.9,360.87,13583.0,342.3131,343.3308,342.3131,343.2357,13583.0
2021-07-29 11:45:00,360.75,361.15,360.74,360.84,17567.0,343.1216,343.502,343.1121,343.2072,17567.0
2021-07-29 11:50:00,360.96,361.13,360.12,360.74,14660.0,343.3213,343.483,342.5224,343.1121,14660.0
2021-07-29 11:55:00,360.84,361.05,360.5,361.05,7809.0,343.2072,343.4069,342.8838,343.4069,7809.0
2021-07-29 12:00:00,361.19,361.19,360.49,361.0,14978.0,343.5401,343.5401,342.8743,343.3594,14978.0
2021-07-29 12:05:00,360.94,361.0,360.68,360.78,5830.0,343.3023,343.3594,343.055,343.1501,5830.0
2021-07-29 12:10:00,360.72,361.0,360.32,361.0,4557.0,343.093,343.3594,342.7126,343.3594,4557.0
2021-07-29 12:15:00,360.96,361.47,360.82,361.47,4969.0,343.3213,343.8064,343.1882,343.8064,4969.0
2021-07-29 12:20:00,361.41,361.74,361.34,361.35,6730.0,343.7493,344.0632,343.6827,343.6923,6730.0
2021-07-29 12:25:00,361.4,361.66,361.28,361.36,4183.0,343.7398,343.9871,343.6257,343.7018,4183.0
2021-07-29 12:30:00,361.36,361.46,361.15,361.27,2790.0,343.7018,343.7969,343.502,343.6162,2790.0
2021-07-29 12:35:00,361.25,361.25,360.73,360.81,4230.0,343.5971,343.5971,343.1026,343.1786,4230.0
2021-07-29 12:40:00,360.72,360.92,360.54,360.63,4483.0,343.093,343.2833,342.9218,343.0074,4483.0
2021-07-29 12:45:00,360.62,360.62,360.23,360.32,2800.0,342.9979,342.9979,342.627,342.7126,2800.0
2021-07-29 12:50:00,360.42,360.43,360.11,360.13,4688.0,342.8077,342.8172,342.5129,342.5319,4688.0
2021-07-29 12:55:00,360.08,360.3,360.04,360.17,2705.0,342.4843,342.6936,342.4463,342.5699,2705.0
2021-07-29 13:00:00,360.32,360.42,360.02,360.42,5605.0,342.7126,342.8077,342.4273,342.8077,5605.0
2021-07-29 13:05:00,360.3,360.61,360.26,360.29,4379.0,342.6936,342.9884,342.6555,342.6841,4379.0
2021-07-29 13:10:00,360.29,360.89,360.23,360.89,4105.0,342.6841,343.2547,342.627,343.2547,4105.0
2021-07-29 13:15:00,360.94,361.22,360.9,360.9,7954.0,343.3023,343.5686,343.2642,343.2642,7954.0
2021-07-29 13:20:00,360.91,361.15,360.62,361.15,3700.0,343.2738,343.502,342.9979,343.502,3700.0
2021-07-29 13:25:00,361.17,361.71,361.08,361.67,7391.0,343.5211,344.0347,343.4355,343.9966,7391.0
2021-07-29 13:30:00,361.59,361.7,361.44,361.44,6401.0,343.9205,344.0252,343.7779,343.7779,6401.0
2021-07-29 13:35:00,361.44,361.63,361.15,361.63,3327.0,343.7779,343.9586,343.502,343.9586,3327.0
2021-07-29 13:40:00,361.66,361.76,361.53,361.76,4111.0,343.9871,344.0822,343.8635,344.0822,4111.0
2021-07-29 13:45:00,361.67,361.9,361.59,361.8,9275.0,343.9966,344.2154,343.9205,344.1203,9275.0
2021-07-29 13:50:00,361.78,362.0,361.67,361.83,6714.0,344.1012,344.3105,343.9966,344.1488,6714.0
2021-07-29 13:55:00,361.84,361.91,361.62,361.72,5006.0,344.1583,344.2249,343.9491,344.0442,5006.0
2021-07-29 14:00:00,361.73,361.88,361.24,361.32,5806.0,344.0537,344.1964,343.5876,343.6637,5806.0
2021-07-29 14:05:00,361.38,361.52,361.38,361.46,5377.0,343.7208,343.854,343.7208,343.7969,5377.0
2021-07-29 14:10:00,361.47,362.08,361.46,362.03,8363.0,343.8064,344.3866,343.7969,344.339,8363.0
2021-07-29 14:15:00,361.97,362.11,361.67,361.78,6001.0,344.282,344.4151,343.9966,344.1012,6001.0
2021-07-29 14:20:00,361.78,361.78,361.08,361.17,6070.0,344.1012,344.1012,343.4355,343.5211,6070.0
2021-07-29 14:25:00,361.26,361.28,360.92,361.09,8391.0,343.6067,343.6257,343.2833,343.445,8391.0
2021-07-29 14:30:00,361.06,361.08,360.71,360.71,3972.0,343.4164,343.4355,343.0835,343.0835,3972.0
2021-07-29 14:35:00,360.76,360.87,360.57,360.57,6182.0,343.1311,343.2357,342.9504,342.9504,6182.0
2021-07-29 14:40:00,360.56,360.65,360.32,360.54,2760.0,342.9409,343.0265,342.7126,342.9218,2760.0
2021-07-29 14:45:00,360.53,360.92,360.37,360.87,5008.0,342.9123,343.2833,342.7601,343.2357,5008.0
2021-07-29 14:50:00,360.93,361.21,360.68,360.89,9122.0,343.2928,343.5591,343.055,343.2547,9122.0
2021-07-29 14:55:00,360.98,361.06,360.93,361.01,3243.0,343.3403,343.4164,343.2928,343.3689,3243.0
2021-07-29 15:00:00,361.0,361.08,360.83,360.92,4572.0,343.3594,343.4355,343.1977,343.2833,4572.0
2021-07-29 15:05:00,360.93,361.12,360.77,361.05,5893.0,343.2928,343.4735,343.1406,343.4069,5893.0
2021-07-29 15:10:00,361.06,361.3,360.97,361.17,5588.0,343.4164,343.6447,343.3308,343.5211,5588.0
2021-07-29 15:15:00,361.16,361.28,360.97,361.03,5774.0,343.5115,343.6257,343.3308,343.3879,5774.0
2021-07-29 15:20:00,360.96,361.5,360.9,361.5,11174.0,343.3213,343.8349,343.2642,343.8349,11174.0
2021-07-29 15:25:00,361.48,361.49,361.21,361.29,12647.0,343.8159,343.8254,343.5591,343.6352,12647.0
2021-07-29 15:30:00,361.31,361.32,360.78,360.78,9152.0,343.6542,343.6637,343.1501,343.1501,9152.0
2021-07-29 15:35:00,360.8,361.13,360.69,361.08,11620.0,343.1691,343.483,343.0645,343.4355,11620.0
2021-07-29 15:40:00,361.05,361.1,360.78,360.97,13691.0,343.4069,343.4545,343.1501,343.3308,13691.0
2021-07-29 15:45:00,360.97,361.02,360.54,360.62,14005.0,343.3308,343.3784,342.9218,342.9979,14005.0
2021-07-29 15:50:00,360.52,360.66,360.18,360.39,27006.0,342.9028,343.036,342.5794,342.7792,27006.0
2021-07-29 15:55:00,360.29,360.34,359.69,359.81,62373.0,342.6841,342.7316,342.1134,342.2275,62373.0
2021-07-30 09:30:00,359.71,360.35,357.12,358.38,55723.0,342.1324,342.7411,339.669,340.8674,55723.0
2021-07-30 09:35:00,358.67,359.76,358.57,359.13,6655.0,341.1432,342.18,341.0481,341.5807,6655.0
2021-07-30 09:40:00,359.4,360.68,359.38,360.25,5095.0,341.8375,343.055,341.8185,342.646,5095.0
2021-07-30 09:45:00,359.86,360.41,359.34,360.22,3212.0,342.2751,342.7982,341.7805,342.6175,3212.0
2021-07-30 09:50:00,360.03,360.32,359.0,360.32,7552.0,342.4368,342.7126,341.4571,342.7126,7552.0
2021-07-30 09:55:00,360.46,360.85,359.8,359.8,8429.0,342.8458,343.2167,342.218,342.218,8429.0
2021-07-30 10:00:00,359.85,360.05,359.12,360.05,4147.0,342.2656,342.4558,341.5712,342.4558,4147.0
2021-07-30 10:05:00,360.15,361.27,360.15,361.23,6314.0,342.5509,343.6162,342.5509,343.5781,6314.0
2021-07-30 10:10:00,361.1,361.63,360.75,361.36,4822.0,343.4545,343.9586,343.1216,343.7018,4822.0
2021-07-30 10:15:00,361.41,361.41,360.0,360.0,11573.0,343.7493,343.7493,342.4082,342.4082,11573.0
2021-07-30 10:20:00,360.2,360.27,359.58,359.58,4922.0,342.5985,342.665,342.0088,342.0088,4922.0
2021-07-30 10:25:00,359.63,359.78,358.93,358.97,7275.0,342.0563,342.199,341.3905,341.4286,7275.0
2021-07-30 10:30:00,358.95,359.29,358.81,359.11,5619.0,341.4095,341.7329,341.2764,341.5617,5619.0
2021-07-30 10:35:00,358.87,359.57,358.87,359.56,3312.0,341.3334,341.9992,341.3334,341.9897,3312.0
2021-07-30 10:40:00,359.62,360.47,359.05,359.05,6386.0,342.0468,342.8553,341.5047,341.5047,6386.0
2021-07-30 10:45:00,359.39,359.94,359.33,359.49,3485.0,341.828,342.3512,341.771,341.9232,3485.0
2021-07-30 10:50:00,359.5,359.95,359.44,359.68,4408.0,341.9327,342.3607,341.8756,342.1039,4408.0
2021-07-30 10:55:00,359.54,359.54,358.11,358.27,15946.0,341.9707,341.9707,340.6106,340.7628,15946.0
2021-07-30 11:00:00,358.16,358.45,357.77,358.05,7020.0,340.6581,340.934,340.2872,340.5535,7020.0
2021-07-30 11:05:00,357.99,358.79,357.71,358.63,4962.0,340.4964,341.2574,340.2301,341.1052,4962.0
2021-07-30 11:10:00,358.43,358.88,358.25,358.88,2113.0,340.9149,341.343,340.7437,341.343,2113.0
2021-07-30 11:15:00,358.97,359.51,358.95,359.46,3000.0,341.4286,341.9422,341.4095,341.8946,3000.0
2021-07-30 11:20:00,359.49,359.86,359.38,359.57,4372.0,341.9232,342.2751,341.8185,341.9992,4372.0
2021-07-30 11:25:00,359.5,359.68,359.11,359.2,3586.0,341.9327,342.1039,341.5617,341.6473,3586.0
2021-07-30 11:30:00,359.17,359.65,358.59,358.66,4788.0,341.6188,342.0753,341.0671,341.1337,4788.0
2021-07-30 11:35:00,358.73,359.08,358.64,358.91,3461.0,341.2003,341.5332,341.1147,341.3715,3461.0
2021-07-30 11:40:00,358.72,359.68,358.72,359.33,5590.0,341.1908,342.1039,341.1908,341.771,5590.0
2021-07-30 11:45:00,359.37,359.37,358.78,358.85,3188.0,341.809,341.809,341.2478,341.3144,3188.0
2021-07-30 11:50:00,358.87,359.15,358.65,359.11,2600.0,341.3334,341.5998,341.1242,341.5617,2600.0
2021-07-30 11:55:00,359.01,359.26,358.76,359.26,2922.0,341.4666,341.7044,341.2288,341.7044,2922.0
2021-07-30 12:00:00,359.09,359.09,358.56,358.64,6158.0,341.5427,341.5427,341.0386,341.1147,6158.0
2021-07-30 12:05:00,358.57,358.99,358.4,358.86,3705.0,341.0481,341.4476,340.8864,341.3239,3705.0
2021-07-30 12:10:00,358.97,359.38,358.85,359.38,7389.0,341.4286,341.8185,341.3144,341.8185,7389.0
2021-07-30 12:15:00,359.35,359.35,358.79,359.22,3724.0,341.79,341.79,341.2574,341.6663,3724.0
2021-07-30 12:20:00,359.33,359.46,358.84,358.96,2820.0,341.771,341.8946,341.3049,341.419,2820.0
2021-07-30 12:25:00,358.88,359.32,358.87,359.23,4056.0,341.343,341.7615,341.3334,341.6759,4056.0
2021-07-30 12:30:00,359.26,359.73,359.16,359.65,4128.0,341.7044,342.1514,341.6093,342.0753,4128.0
2021-07-30 12:35:00,359.69,359.89,359.49,359.5,3210.0,342.1134,342.3036,341.9232,341.9327,3210.0
2021-07-30 12:40:00,359.53,359.71,359.41,359.5,3420.0,341.9612,342.1324,341.8471,341.9327,3420.0
2021-07-30 12:45:00,359.55,359.76,359.43,359.54,3308.0,341.9802,342.18,341.8661,341.9707,3308.0
2021-07-30 12:50:00,359.69,359.84,359.6,359.78,1967.0,342.1134,342.256,342.0278,342.199,1967.0
2021-07-30 12:55:00,359.78,359.78,359.29,359.31,3181.0,342.199,342.199,341.7329,341.7519,3181.0
2021-07-30 13:00:00,359.44,359.5,359.08,359.29,3473.0,341.8756,341.9327,341.5332,341.7329,3473.0
2021-07-30 13:05:00,359.27,359.46,358.97,359.39,3120.0,341.7139,341.8946,341.4286,341.828,3120.0
2021-07-30 13:10:00,359.36,359.55,359.27,359.48,3428.0,341.7995,341.9802,341.7139,341.9136,3428.0
2021-07-30 13:15:00,359.5,359.64,359.35,359.5,3506.0,341.9327,342.0658,341.79,341.9327,3506.0
2021-07-30 13:20:00,359.49,359.55,359.23,359.27,3829.0,341.9232,341.9802,341.6759,341.7139,3829.0
2021-07-30 13:25:00,359.29,359.87,359.29,359.87,2394.0,341.7329,342.2846,341.7329,342.2846,2394.0
2021-07-30 13:30:00,359.94,360.02,359.78,360.0,4801.0,342.3512,342.4273,342.199,342.4082,4801.0
2021-07-30 13:35:00,360.03,360.34,360.03,360.24,1959.0,342.4368,342.7316,342.4368,342.6365,1959.0
2021-07-30 13:40:00,360.39,360.57,360.32,360.52,4849.0,342.7792,342.9504,342.7126,342.9028,4849.0
2021-07-30 13:45:00,360.46,361.04,360.43,361.04,10932.0,342.8458,343.3974,342.8172,343.3974,10932.0
2021-07-30 13:50:00,360.91,361.03,360.54,360.81,14969.0,343.2738,343.3879,342.9218,343.1786,14969.0
2021-07-30 13:55:00,360.72,360.86,360.56,360.77,4561.0,343.093,343.2262,342.9409,343.1406,4561.0
2021-07-30 14:00:00,360.69,360.83,360.59,360.64,3894.0,343.0645,343.1977,342.9694,343.017,3894.0
2021-07-30 14:05:00,360.72,360.94,360.62,360.93,2830.0,343.093,343.3023,342.9979,343.2928,2830.0
2021-07-30 14:10:00,360.69,360.86,360.69,360.74,1319.0,343.0645,343.2262,343.0645,343.1121,1319.0
2021-07-30 14:15:00,360.78,360.81,360.61,360.69,2661.0,343.1501,343.1786,342.9884,343.0645,2661.0
2021-07-30 14:20:00,360.71,360.75,360.31,360.39,3610.0,343.0835,343.1216,342.7031,342.7792,3610.0
2021-07-30 14:25:00,360.35,360.42,360.01,360.06,5930.0,342.7411,342.8077,342.4177,342.4653,5930.0
2021-07-30 14:30:00,359.98,360.13,359.87,359.94,2951.0,342.3892,342.5319,342.2846,342.3512,2951.0
2021-07-30 14:35:00,359.88,359.91,359.36,359.36,3002.0,342.2941,342.3226,341.7995,341.7995,3002.0
2021-07-30 14:40:00,359.45,359.78,359.41,359.76,2826.0,341.8851,342.199,341.8471,342.18,2826.0
2021-07-30 14:45:00,359.73,360.15,359.73,360.15,3885.0,342.1514,342.5509,342.1514,342.5509,3885.0
2021-07-30 14:50:00,360.15,360.4,360.15,360.28,2903.0,342.5509,342.7887,342.5509,342.6745,2903.0
2021-07-30 14:55:00,360.18,360.31,360.0,360.0,3199.0,342.5794,342.7031,342.4082,342.4082,3199.0
2021-07-30 15:00:00,360.2,360.76,360.18,360.64,2508.0,342.5985,343.1311,342.5794,343.017,2508.0
2021-07-30 15:05:00,360.73,361.23,360.69,361.23,6739.0,343.1026,343.5781,343.0645,343.5781,6739.0
2021-07-30 15:10:00,361.3,361.75,361.18,361.55,11660.0,343.6447,344.0727,343.5306,343.8825,11660.0
2021-07-30 15:15:00,361.61,361.66,361.18,361.44,6231.0,343.9396,343.9871,343.5306,343.7779,6231.0
2021-07-30 15:20:00,361.5,361.56,361.14,361.21,5434.0,343.8349,343.892,343.4925,343.5591,5434.0
2021-07-30 15:25:00,361.26,361.68,361.26,361.6,5761.0,343.6067,344.0061,343.6067,343.93,5761.0
2021-07-30 15:30:00,361.6,361.78,361.45,361.72,14986.0,343.93,344.1012,343.7874,344.0442,14986.0
2021-07-30 15:35:00,361.68,361.81,361.08,361.18,9812.0,344.0061,344.1298,343.4355,343.5306,9812.0
2021-07-30 15:40:00,361.26,361.32,360.87,360.92,10533.0,343.6067,343.6637,343.2357,343.2833,10533.0
2021-07-30 15:45:00,360.93,361.4,360.93,361.39,13051.0,343.2928,343.7398,343.2928,343.7303,13051.0
2021-07-30 15:50:00,361.3,361.73,361.09,361.49,21346.0,343.6447,344.0537,343.445,343.8254,21346.0
2021-07-30 15:55:00,361.49,361.79,361.38,361.58,60468.0,343.8254,344.1108,343.7208,343.911,60468.0
2021-08-02 09:30:00,363.9,364.52,362.5,364.15,27732.0,346.1177,346.7074,344.7861,346.3554,27732.0
2021-08-02 09:35:00,364.0,365.62,364.0,365.46,18734.0,346.2128,347.7536,346.2128,347.6014,18734.0
2021-08-02 09:40:00,365.52,366.9,365.38,365.69,25746.0,347.6585,348.9711,347.5253,347.8202,25746.0
2021-08-02 09:45:00,366.0,367.36,365.95,367.17,19256.0,348.115,349.4086,348.0675,349.2279,19256.0
2021-08-02 09:50:00,367.19,367.41,365.38,365.43,11390.0,349.2469,349.4561,347.5253,347.5729,11390.0
2021-08-02 09:55:00,365.47,365.83,364.08,364.28,7057.0,347.6109,347.9533,346.2889,346.4791,7057.0
2021-08-02 10:00:00,364.05,364.42,363.3,363.3,10112.0,346.2603,346.6122,345.547,345.547,10112.0
2021-08-02 10:05:00,363.46,364.14,362.73,363.74,8700.0,345.6992,346.3459,345.0048,345.9655,8700.0
2021-08-02 10:10:00,363.68,363.98,362.1,362.58,9699.0,345.9084,346.1937,344.4056,344.8622,9699.0
2021-08-02 10:15:00,362.67,362.82,362.22,362.53,3260.0,344.9478,345.0904,344.5197,344.8146,3260.0
2021-08-02 10:20:00,362.37,362.96,362.34,362.83,7137.0,344.6624,345.2236,344.6339,345.0999,7137.0
2021-08-02 10:25:00,362.88,363.8,362.73,362.75,3337.0,345.1475,346.0225,345.0048,345.0238,3337.0
2021-08-02 10:30:00,362.63,363.22,362.48,362.67,3838.0,344.9097,345.4709,344.767,344.9478,3838.0
2021-08-02 10:35:00,362.68,363.64,362.48,363.13,7596.0,344.9573,345.8704,344.767,345.3853,7596.0
2021-08-02 10:40:00,362.69,363.0,362.31,362.7,4212.0,344.9668,345.2616,344.6053,344.9763,4212.0
2021-08-02 10:45:00,362.64,363.21,362.64,363.21,2011.0,344.9192,345.4614,344.9192,345.4614,2011.0
2021-08-02 10:50:00,363.05,363.05,362.2,362.58,5594.0,345.3092,345.3092,344.5007,344.8622,5594.0
2021-08-02 10:55:00,362.43,362.43,361.57,361.65,5525.0,344.7195,344.7195,343.9015,343.9776,5525.0
2021-08-02 11:00:00,361.5,361.72,361.15,361.49,7538.0,343.8349,344.0442,343.502,343.8254,7538.0
2021-08-02 11:05:00,361.51,361.89,361.25,361.59,6520.0,343.8444,344.2059,343.5971,343.9205,6520.0
2021-08-02 11:10:00,361.63,362.07,361.48,361.84,3172.0,343.9586,344.3771,343.8159,344.1583,3172.0
2021-08-02 11:15:00,361.57,361.6,361.1,361.12,3401.0,343.9015,343.93,343.4545,343.4735,3401.0
2021-08-02 11:20:00,361.25,361.56,360.94,361.55,4008.0,343.5971,343.892,343.3023,343.8825,4008.0
2021-08-02 11:25:00,361.64,362.08,361.21,361.38,3612.0,343.9681,344.3866,343.5591,343.7208,3612.0
2021-08-02 11:30:00,361.47,361.47,360.8,360.96,2658.0,343.8064,343.8064,343.1691,343.3213,2658.0
2021-08-02 11:35:00,361.11,361.25,360.5,360.7,18458.0,343.464,343.5971,342.8838,343.074,18458.0
2021-08-02 11:40:00,360.79,360.81,360.4,360.81,6471.0,343.1596,343.1786,342.7887,343.1786,6471.0
2021-08-02 11:45:00,360.78,361.01,360.67,360.86,4703.0,343.1501,343.3689,343.0455,343.2262,4703.0
2021-08-02 11:50:00,360.92,360.92,360.45,360.48,8522.0,343.2833,343.2833,342.8362,342.8648,8522.0
2021-08-02 11:55:00,360.42,360.42,359.69,359.77,6344.0,342.8077,342.8077,342.1134,342.1895,6344.0
2021-08-02 12:00:00,359.44,359.56,359.04,359.04,5345.0,341.8756,341.9897,341.4951,341.4951,5345.0
2021-08-02 12:05:00,358.95,359.46,358.95,359.19,5122.0,341.4095,341.8946,341.4095,341.6378,5122.0
2021-08-02 12:10:00,359.38,359.48,359.02,359.13,5467.0,341.8185,341.9136,341.4761,341.5807,5467.0
2021-08-02 12:15:00,359.04,359.41,358.55,358.62,9894.0,341.4951,341.8471,341.0291,341.0957,9894.0
2021-08-02 12:20:00,358.58,358.88,358.47,358.47,3005.0,341.0576,341.343,340.953,340.953,3005.0
2021-08-02 12:25:00,358.56,359.09,358.42,359.09,3683.0,341.0386,341.5427,340.9054,341.5427,3683.0
2021-08-02 12:30:00,359.09,359.94,358.99,359.81,3028.0,341.5427,342.3512,341.4476,342.2275,3028.0
2021-08-02 12:35:00,359.82,360.22,359.8,360.0,2964.0,342.237,342.6175,342.218,342.4082,2964.0
2021-08-02 12:40:00,359.98,360.04,359.8,359.87,3812.0,342.3892,342.4463,342.218,342.2846,3812.0
2021-08-02 12:45:00,359.83,359.84,359.59,359.67,3001.0,342.2465,342.256,342.0183,342.0944,3001.0
2021-08-02 12:50:00,359.69,359.69,359.21,359.46,2005.0,342.1134,342.1134,341.6568,341.8946,2005.0
2021-08-02 12:55:00,359.24,359.37,359.0,359.37,4148.0,341.6854,341.809,341.4571,341.809,4148.0
2021-08-02 13:00:00,359.76,359.81,359.3,359.51,2800.0,342.18,342.2275,341.7424,341.9422,2800.0
2021-08-02 13:05:00,359.39,359.44,359.26,359.31,2419.0,341.828,341.8756,341.7044,341.7519,2419.0
2021-08-02 13:10:00,359.15,359.73,359.12,359.71,3455.0,341.5998,342.1514,341.5712,342.1324,3455.0
2021-08-02 13:15:00,359.53,359.65,359.04,359.07,2830.0,341.9612,342.0753,341.4951,341.5237,2830.0
2021-08-02 13:20:00,359.14,359.41,359.07,359.12,2562.0,341.5903,341.8471,341.5237,341.5712,2562.0
2021-08-02 13:25:00,359.09,359.23,358.94,358.94,3841.0,341.5427,341.6759,341.4,341.4,3841.0
2021-08-02 13:30:00,359.1,359.53,359.0,359.39,8006.0,341.5522,341.9612,341.4571,341.828,8006.0
2021-08-02 13:35:00,359.34,359.59,359.3,359.4,4103.0,341.7805,342.0183,341.7424,341.8375,4103.0
2021-08-02 13:40:00,359.36,359.71,359.23,359.23,3258.0,341.7995,342.1324,341.6759,341.6759,3258.0
2021-08-02 13:45:00,359.13,359.29,359.06,359.08,6808.0,341.5807,341.7329,341.5142,341.5332,6808.0
2021-08-02 13:50:00,359.08,359.28,358.99,359.28,14403.0,341.5332,341.7234,341.4476,341.7234,14403.0
2021-08-02 13:55:00,359.17,359.49,359.17,359.31,4604.0,341.6188,341.9232,341.6188,341.7519,4604.0
2021-08-02 14:00:00,359.4,359.47,359.18,359.34,4948.0,341.8375,341.9041,341.6283,341.7805,4948.0
2021-08-02 14:05:00,359.34,359.9,359.34,359.49,4427.0,341.7805,342.3131,341.7805,341.9232,4427.0
2021-08-02 14:10:00,359.52,360.0,359.44,360.0,3777.0,341.9517,342.4082,341.8756,342.4082,3777.0
2021-08-02 14:15:00,360.06,360.3,359.88,359.98,5176.0,342.4653,342.6936,342.2941,342.3892,5176.0
2021-08-02 14:20:00,360.0,360.0,359.28,359.4,4962.0,342.4082,342.4082,341.7234,341.8375,4962.0
2021-08-02 14:25:00,359.37,359.59,359.21,359.29,5014.0,341.809,342.0183,341.6568,341.7329,5014.0
2021-08-02 14:30:00,359.3,359.48,359.17,359.3,6635.0,341.7424,341.9136,341.6188,341.7424,6635.0
2021-08-02 14:35:00,359.27,359.36,359.23,359.3,3052.0,341.7139,341.7995,341.6759,341.7424,3052.0
2021-08-02 14:40:00,359.3,359.31,358.94,359.09,6892.0,341.7424,341.7519,341.4,341.5427,6892.0
2021-08-02 14:45:00,359.06,359.16,358.9,358.98,4438.0,341.5142,341.6093,341.362,341.4381,4438.0
2021-08-02 14:50:00,358.9,359.43,358.86,359.17,4518.0,341.362,341.8661,341.3239,341.6188,4518.0
2021-08-02 14:55:00,359.05,359.16,358.51,358.69,4874.0,341.5047,341.6093,340.991,341.1622,4874.0
2021-08-02 15:00:00,358.54,358.54,358.0,358.27,5745.0,341.0196,341.0196,340.506,340.7628,5745.0
2021-08-02 15:05:00,358.18,358.25,357.67,357.68,5788.0,340.6772,340.7437,340.1921,340.2016,5788.0
2021-08-02 15:10:00,357.77,357.92,357.31,357.4,9461.0,340.2872,340.4299,339.8497,339.9353,9461.0
2021-08-02 15:15:00,357.39,357.74,357.2,357.73,7722.0,339.9258,340.2587,339.7451,340.2492,7722.0
2021-08-02 15:20:00,357.59,357.65,357.4,357.4,4706.0,340.116,340.1731,339.9353,339.9353,4706.0
2021-08-02 15:25:00,357.4,357.49,357.06,357.34,6752.0,339.9353,340.0209,339.6119,339.8782,6752.0
2021-08-02 15:30:00,357.32,357.34,356.51,356.82,9319.0,339.8592,339.8782,339.0888,339.3836,9319.0
2021-08-02 15:35:00,356.74,356.83,356.4,356.57,11724.0,339.3075,339.3931,338.9841,339.1458,11724.0
2021-08-02 15:40:00,356.48,356.62,356.2,356.37,15973.0,339.0602,339.1934,338.7939,338.9556,15973.0
2021-08-02 15:45:00,356.42,356.61,356.19,356.27,20960.0,339.0032,339.1839,338.7844,338.8605,20960.0
2021-08-02 15:50:00,356.31,356.59,355.5,355.55,46598.0,338.8985,339.1649,338.1281,338.1757,46598.0
2021-08-02 15:55:00,355.54,355.96,355.25,355.96,63571.0,338.1662,338.5656,337.8903,338.5656,63571.0
2021-08-03 09:30:00,357.58,358.37,357.04,357.17,17834.0,340.1065,340.8579,339.5929,339.7165,17834.0
2021-08-03 09:35:00,357.08,357.11,356.06,356.42,4126.0,339.6309,339.6595,338.6608,339.0032,4126.0
2021-08-03 09:40:00,356.0,356.33,355.01,355.01,8875.0,338.6037,338.9176,337.6621,337.6621,8875.0
2021-08-03 09:45:00,355.8,355.8,354.39,354.39,6897.0,338.4135,338.4135,337.0724,337.0724,6897.0
2021-08-03 09:50:00,354.58,355.75,354.36,355.65,4500.0,337.2531,338.3659,337.0438,338.2708,4500.0
2021-08-03 09:55:00,355.88,356.5,355.33,356.38,6514.0,338.4896,339.0793,337.9664,338.9651,6514.0
2021-08-03 10:00:00,356.37,358.0,356.3,357.84,7815.0,338.9556,340.506,338.889,340.3538,7815.0
2021-08-03 10:05:00,357.92,358.32,357.32,357.59,6413.0,340.4299,340.8103,339.8592,340.116,6413.0
2021-08-03 10:10:00,357.75,358.02,356.95,357.62,5351.0,340.2682,340.525,339.5073,340.1445,5351.0
2021-08-03 10:15:00,357.66,359.73,357.65,359.31,11525.0,340.1826,342.1514,340.1731,341.7519,11525.0
2021-08-03 10:20:00,359.55,360.33,359.3,360.21,8265.0,341.9802,342.7221,341.7424,342.608,8265.0
2021-08-03 10:25:00,360.06,361.14,359.92,360.8,7069.0,342.4653,343.4925,342.3321,343.1691,7069.0
2021-08-03 10:30:00,360.65,361.06,360.0,360.65,6863.0,343.0265,343.4164,342.4082,343.0265,6863.0
2021-08-03 10:35:00,360.82,361.72,360.76,361.69,9992.0,343.1882,344.0442,343.1311,344.0156,9992.0
2021-08-03 10:40:00,361.96,362.43,361.71,362.41,5650.0,344.2725,344.7195,344.0347,344.7005,5650.0
2021-08-03 10:45:00,362.34,362.54,362.04,362.37,10872.0,344.6339,344.8241,344.3485,344.6624,10872.0
2021-08-03 10:50:00,362.57,362.57,361.4,361.56,5325.0,344.8526,344.8526,343.7398,343.892,5325.0
2021-08-03 10:55:00,361.57,362.46,361.29,361.81,10331.0,343.9015,344.748,343.6352,344.1298,10331.0
2021-08-03 11:00:00,362.06,363.0,362.06,362.47,7999.0,344.3676,345.2616,344.3676,344.7575,7999.0
2021-08-03 11:05:00,362.47,363.16,362.14,363.08,8702.0,344.7575,345.4138,344.4437,345.3377,8702.0
2021-08-03 11:10:00,363.11,363.62,362.85,363.31,8675.0,345.3663,345.8513,345.119,345.5565,8675.0
2021-08-03 11:15:00,363.35,363.35,362.34,362.41,7687.0,345.5945,345.5945,344.6339,344.7005,7687.0
2021-08-03 11:20:00,362.26,362.75,362.13,362.54,6890.0,344.5578,345.0238,344.4341,344.8241,6890.0
2021-08-03 11:25:00,362.51,363.07,362.5,362.97,6299.0,344.7956,345.3282,344.7861,345.2331,6299.0
2021-08-03 11:30:00,362.8,363.46,362.54,362.88,9743.0,345.0714,345.6992,344.8241,345.1475,9743.0
2021-08-03 11:35:00,363.13,363.44,363.06,363.38,4363.0,345.3853,345.6801,345.3187,345.6231,4363.0
2021-08-03 11:40:00,363.36,364.47,363.32,364.35,9401.0,345.604,346.6598,345.566,346.5457,9401.0
2021-08-03 11:45:00,364.3,364.35,363.67,363.75,2300.0,346.4981,346.5457,345.8989,345.975,2300.0
2021-08-03 11:50:00,363.44,363.95,363.4,363.54,3200.0,345.6801,346.1652,345.6421,345.7752,3200.0
2021-08-03 11:55:00,363.89,364.18,363.69,363.75,2027.0,346.1081,346.384,345.9179,345.975,2027.0
2021-08-03 12:00:00,363.75,364.01,363.32,364.01,5139.0,345.975,346.2223,345.566,346.2223,5139.0
2021-08-03 12:05:00,363.78,364.0,363.46,363.6,3727.0,346.0035,346.2128,345.6992,345.8323,3727.0
2021-08-03 12:10:00,363.46,363.51,363.36,363.36,3056.0,345.6992,345.7467,345.604,345.604,3056.0
2021-08-03 12:15:00,363.35,363.86,363.32,363.34,12471.0,345.5945,346.0796,345.566,345.585,12471.0
2021-08-03 12:20:00,363.27,363.64,363.23,363.37,4429.0,345.5184,345.8704,345.4804,345.6136,4429.0
2021-08-03 12:25:00,363.36,363.64,363.3,363.4,3712.0,345.604,345.8704,345.547,345.6421,3712.0
2021-08-03 12:30:00,363.38,363.48,363.13,363.3,1963.0,345.6231,345.7182,345.3853,345.547,1963.0
2021-08-03 12:35:00,363.57,364.01,363.52,364.01,1800.0,345.8038,346.2223,345.7562,346.2223,1800.0
2021-08-03 12:40:00,363.91,364.2,363.87,364.05,2025.0,346.1272,346.403,346.0891,346.2603,2025.0
2021-08-03 12:45:00,364.1,364.58,364.04,364.46,7570.0,346.3079,346.7644,346.2508,346.6503,7570.0
2021-08-03 12:50:00,364.46,364.54,364.31,364.36,4558.0,346.6503,346.7264,346.5076,346.5552,4558.0
2021-08-03 12:55:00,364.23,364.73,364.09,364.35,3883.0,346.4315,346.9071,346.2984,346.5457,3883.0
2021-08-03 13:00:00,364.74,364.87,364.53,364.77,2677.0,346.9166,347.0403,346.7169,346.9451,2677.0
2021-08-03 13:05:00,364.76,364.93,364.69,364.77,2500.0,346.9356,347.0973,346.869,346.9451,2500.0
2021-08-03 13:10:00,364.74,364.97,364.55,364.78,5281.0,346.9166,347.1354,346.7359,346.9546,5281.0
2021-08-03 13:15:00,364.95,365.13,364.56,364.8,8634.0,347.1163,347.2875,346.7454,346.9737,8634.0
2021-08-03 13:20:00,364.8,365.18,364.75,364.99,4346.0,346.9737,347.3351,346.9261,347.1544,4346.0
2021-08-03 13:25:00,364.85,365.65,364.85,365.55,11344.0,347.0212,347.7821,347.0212,347.687,11344.0
2021-08-03 13:30:00,365.51,365.85,365.43,365.75,4545.0,347.649,347.9724,347.5729,347.8772,4545.0
2021-08-03 13:35:00,365.75,365.87,365.68,365.8,1540.0,347.8772,347.9914,347.8107,347.9248,1540.0
2021-08-03 13:40:00,365.69,365.99,365.66,365.84,5576.0,347.8202,348.1055,347.7916,347.9629,5576.0
2021-08-03 13:45:00,365.87,365.87,365.45,365.61,5621.0,347.9914,347.9914,347.5919,347.7441,5621.0
2021-08-03 13:50:00,365.59,365.91,365.43,365.77,4287.0,347.7251,348.0294,347.5729,347.8963,4287.0
2021-08-03 13:55:00,365.71,366.0,365.7,365.86,2442.0,347.8392,348.115,347.8297,347.9819,2442.0
2021-08-03 14:00:00,365.94,365.97,365.56,365.63,4775.0,348.058,348.0865,347.6965,347.7631,4775.0
2021-08-03 14:05:00,365.44,365.79,365.43,365.79,4436.0,347.5824,347.9153,347.5729,347.9153,4436.0
2021-08-03 14:10:00,365.83,366.34,365.75,366.05,8709.0,347.9533,348.4384,347.8772,348.1626,8709.0
2021-08-03 14:15:00,365.84,366.17,365.77,365.99,6600.0,347.9629,348.2767,347.8963,348.1055,6600.0
2021-08-03 14:20:00,365.92,366.3,365.88,366.16,5617.0,348.0389,348.4004,348.0009,348.2672,5617.0
2021-08-03 14:25:00,366.16,366.22,365.84,366.03,5796.0,348.2672,348.3243,347.9629,348.1436,5796.0
2021-08-03 14:30:00,365.94,366.62,365.82,366.35,7224.0,348.058,348.7047,347.9438,348.4479,7224.0
2021-08-03 14:35:00,366.29,366.57,366.29,366.52,6709.0,348.3909,348.6572,348.3909,348.6096,6709.0
2021-08-03 14:40:00,366.58,366.85,366.54,366.66,6339.0,348.6667,348.9235,348.6286,348.7428,6339.0
2021-08-03 14:45:00,366.62,366.72,365.6,365.69,11680.0,348.7047,348.7998,347.7346,347.8202,11680.0
2021-08-03 14:50:00,365.62,365.8,365.38,365.4,6132.0,347.7536,347.9248,347.5253,347.5444,6132.0
2021-08-03 14:55:00,365.45,365.52,365.36,365.47,3239.0,347.5919,347.6585,347.5063,347.6109,3239.0
2021-08-03 15:00:00,365.55,365.73,365.53,365.72,4387.0,347.687,347.8582,347.668,347.8487,4387.0
2021-08-03 15:05:00,365.72,365.86,365.53,365.53,4412.0,347.8487,347.9819,347.668,347.668,4412.0
2021-08-03 15:10:00,365.5,365.65,365.47,365.64,1966.0,347.6395,347.7821,347.6109,347.7726,1966.0
2021-08-03 15:15:00,365.7,365.93,365.61,365.92,5757.0,347.8297,348.0485,347.7441,348.0389,5757.0
2021-08-03 15:20:00,365.9,366.36,365.89,366.36,2400.0,348.0199,348.4574,348.0104,348.4574,2400.0
2021-08-03 15:25:00,366.42,366.56,366.17,366.5,8142.0,348.5145,348.6477,348.2767,348.5906,8142.0
2021-08-03 15:30:00,366.41,366.7,366.29,366.31,5035.0,348.505,348.7808,348.3909,348.4099,5035.0
2021-08-03 15:35:00,366.2,366.23,365.83,365.89,6839.0,348.3053,348.3338,347.9533,348.0104,6839.0
2021-08-03 15:40:00,365.95,366.05,365.68,365.76,9837.0,348.0675,348.1626,347.8107,347.8868,9837.0
2021-08-03 15:45:00,365.65,365.99,365.61,365.85,10514.0,347.7821,348.1055,347.7441,347.9724,10514.0
2021-08-03 15:50:00,365.96,366.02,365.32,365.66,16246.0,348.077,348.1341,347.4683,347.7916,16246.0
2021-08-03 15:55:00,365.6,365.9,365.35,365.9,32887.0,347.7346,348.0199,347.4968,348.0199,32887.0
2021-08-04 09:30:00,364.33,364.88,362.06,363.75,26321.0,346.5266,347.0498,344.3676,345.975,26321.0
2021-08-04 09:35:00,364.2,364.2,362.58,363.34,5438.0,346.403,346.403,344.8622,345.585,5438.0
2021-08-04 09:40:00,363.48,364.55,363.45,364.06,1898.0,345.7182,346.7359,345.6896,346.2698,1898.0
2021-08-04 09:45:00,364.06,365.72,363.98,365.72,7393.0,346.2698,347.8487,346.1937,347.8487,7393.0
2021-08-04 09:50:00,365.46,366.49,365.11,365.53,9175.0,347.6014,348.5811,347.2685,347.668,9175.0
2021-08-04 09:55:00,364.44,364.71,363.86,364.19,6975.0,346.6313,346.8881,346.0796,346.3935,6975.0
2021-08-04 10:00:00,364.21,366.6,364.21,366.6,11709.0,346.4125,348.6857,346.4125,348.6857,11709.0
2021-08-04 10:05:00,366.45,366.45,365.6,366.02,3039.0,348.543,348.543,347.7346,348.1341,3039.0
2021-08-04 10:10:00,365.94,366.37,365.5,365.58,3169.0,348.058,348.467,347.6395,347.7156,3169.0
2021-08-04 10:15:00,365.75,366.16,365.75,366.15,1492.0,347.8772,348.2672,347.8772,348.2577,1492.0
2021-08-04 10:20:00,366.38,366.38,365.3,365.3,3706.0,348.4765,348.4765,347.4492,347.4492,3706.0
2021-08-04 10:25:00,365.13,365.7,364.93,364.93,3328.0,347.2875,347.8297,347.0973,347.0973,3328.0
2021-08-04 10:30:00,364.5,364.5,362.96,363.66,8764.0,346.6883,346.6883,345.2236,345.8894,8764.0
2021-08-04 10:35:00,363.58,364.3,363.35,364.26,7307.0,345.8133,346.4981,345.5945,346.4601,7307.0
2021-08-04 10:40:00,364.13,364.74,363.98,364.74,2714.0,346.3364,346.9166,346.1937,346.9166,2714.0
2021-08-04 10:45:00,364.44,364.54,364.0,364.28,1519.0,346.6313,346.7264,346.2128,346.4791,1519.0
2021-08-04 10:50:00,364.16,364.37,363.72,363.99,2429.0,346.3649,346.5647,345.9464,346.2033,2429.0
2021-08-04 10:55:00,363.74,363.99,363.55,363.6,2670.0,345.9655,346.2033,345.7848,345.8323,2670.0
2021-08-04 11:00:00,363.48,363.51,362.72,363.44,3886.0,345.7182,345.7467,344.9953,345.6801,3886.0
2021-08-04 11:05:00,363.55,364.71,363.52,364.6,3654.0,345.7848,346.8881,345.7562,346.7834,3654.0
2021-08-04 11:10:00,364.56,364.56,364.09,364.29,2244.0,346.7454,346.7454,346.2984,346.4886,2244.0
2021-08-04 11:15:00,364.46,364.48,364.2,364.2,1906.0,346.6503,346.6693,346.403,346.403,1906.0
2021-08-04 11:20:00,364.13,364.2,362.53,362.53,5173.0,346.3364,346.403,344.8146,344.8146,5173.0
2021-08-04 11:25:00,362.75,362.75,362.34,362.5,2794.0,345.0238,345.0238,344.6339,344.7861,2794.0
2021-08-04 11:30:00,362.48,362.66,362.25,362.65,5763.0,344.767,344.9382,344.5483,344.9287,5763.0
2021-08-04 11:35:00,362.68,362.68,362.34,362.53,4741.0,344.9573,344.9573,344.6339,344.8146,4741.0
2021-08-04 11:40:00,362.43,362.55,361.53,361.77,7220.0,344.7195,344.8336,343.8635,344.0917,7220.0
2021-08-04 11:45:00,362.01,362.16,361.4,361.4,4986.0,344.32,344.4627,343.7398,343.7398,4986.0
2021-08-04 11:50:00,361.34,361.68,360.81,361.41,3192.0,343.6827,344.0061,343.1786,343.7493,3192.0
2021-08-04 11:55:00,361.42,361.48,360.97,361.09,4080.0,343.7588,343.8159,343.3308,343.445,4080.0
2021-08-04 12:00:00,361.06,361.75,361.05,361.4,2235.0,343.4164,344.0727,343.4069,343.7398,2235.0
2021-08-04 12:05:00,361.62,362.05,361.62,362.0,2300.0,343.9491,344.3581,343.9491,344.3105,2300.0
2021-08-04 12:10:00,362.05,362.11,361.65,361.98,2044.0,344.3581,344.4151,343.9776,344.2915,2044.0
2021-08-04 12:15:00,362.16,362.34,361.97,362.34,2841.0,344.4627,344.6339,344.282,344.6339,2841.0
2021-08-04 12:20:00,362.27,362.39,362.05,362.12,1140.0,344.5673,344.6814,344.3581,344.4246,1140.0
2021-08-04 12:25:00,362.07,362.07,361.35,361.66,2310.0,344.3771,344.3771,343.6923,343.9871,2310.0
2021-08-04 12:30:00,361.69,361.83,361.59,361.83,1310.0,344.0156,344.1488,343.9205,344.1488,1310.0
2021-08-04 12:35:00,361.83,362.08,361.78,361.93,2860.0,344.1488,344.3866,344.1012,344.2439,2860.0
2021-08-04 12:40:00,361.88,361.88,361.49,361.88,3453.0,344.1964,344.1964,343.8254,344.1964,3453.0
2021-08-04 12:45:00,361.76,362.04,361.76,361.96,2202.0,344.0822,344.3485,344.0822,344.2725,2202.0
2021-08-04 12:50:00,362.06,362.32,361.93,362.19,3979.0,344.3676,344.6149,344.2439,344.4912,3979.0
2021-08-04 12:55:00,362.16,362.45,362.16,362.35,1810.0,344.4627,344.7385,344.4627,344.6434,1810.0
2021-08-04 13:00:00,362.25,362.53,362.07,362.33,2800.0,344.5483,344.8146,344.3771,344.6244,2800.0
2021-08-04 13:05:00,362.25,362.52,362.11,362.39,4988.0,344.5483,344.8051,344.4151,344.6814,4988.0
2021-08-04 13:10:00,362.36,362.64,362.35,362.58,3928.0,344.6529,344.9192,344.6434,344.8622,3928.0
2021-08-04 13:15:00,362.43,362.43,362.16,362.29,2178.0,344.7195,344.7195,344.4627,344.5863,2178.0
2021-08-04 13:20:00,362.41,362.89,362.29,362.79,7423.0,344.7005,345.157,344.5863,345.0619,7423.0
2021-08-04 13:25:00,362.83,362.86,362.2,362.39,2908.0,345.0999,345.1285,344.5007,344.6814,2908.0
2021-08-04 13:30:00,362.4,362.5,362.2,362.49,3937.0,344.691,344.7861,344.5007,344.7766,3937.0
2021-08-04 13:35:00,362.63,362.63,362.46,362.6,1836.0,344.9097,344.9097,344.748,344.8812,1836.0
2021-08-04 13:40:00,362.5,362.56,362.16,362.32,2550.0,344.7861,344.8431,344.4627,344.6149,2550.0
2021-08-04 13:45:00,362.23,362.36,361.9,362.36,3295.0,344.5293,344.6529,344.2154,344.6529,3295.0
2021-08-04 13:50:00,362.31,362.6,362.31,362.5,2711.0,344.6053,344.8812,344.6053,344.7861,2711.0
2021-08-04 13:55:00,362.56,362.59,362.42,362.42,924.0,344.8431,344.8717,344.71,344.71,924.0
2021-08-04 14:00:00,362.6,362.6,362.36,362.5,1635.0,344.8812,344.8812,344.6529,344.7861,1635.0
2021-08-04 14:05:00,362.25,362.33,362.2,362.33,1854.0,344.5483,344.6244,344.5007,344.6244,1854.0
2021-08-04 14:10:00,362.44,362.45,362.26,362.31,789.0,344.729,344.7385,344.5578,344.6053,789.0
2021-08-04 14:15:00,362.32,362.43,362.3,362.38,2208.0,344.6149,344.7195,344.5958,344.6719,2208.0
2021-08-04 14:20:00,362.39,362.45,362.0,362.0,4002.0,344.6814,344.7385,344.3105,344.3105,4002.0
2021-08-04 14:25:00,362.0,362.02,361.74,362.0,2649.0,344.3105,344.3295,344.0632,344.3105,2649.0
2021-08-04 14:30:00,361.88,362.18,361.88,362.1,2736.0,344.1964,344.4817,344.1964,344.4056,2736.0
2021-08-04 14:35:00,362.01,362.01,361.88,361.94,1300.0,344.32,344.32,344.1964,344.2534,1300.0
2021-08-04 14:40:00,361.96,362.05,361.78,361.9,1862.0,344.2725,344.3581,344.1012,344.2154,1862.0
2021-08-04 14:45:00,361.84,361.84,361.27,361.53,6308.0,344.1583,344.1583,343.6162,343.8635,6308.0
2021-08-04 14:50:00,361.5,361.5,360.82,361.28,5654.0,343.8349,343.8349,343.1882,343.6257,5654.0
2021-08-04 14:55:00,361.27,361.36,361.1,361.23,3077.0,343.6162,343.7018,343.4545,343.5781,3077.0
2021-08-04 15:00:00,361.19,361.19,360.96,360.98,2116.0,343.5401,343.5401,343.3213,343.3403,2116.0
2021-08-04 15:05:00,360.97,361.37,360.97,361.24,5913.0,343.3308,343.7113,343.3308,343.5876,5913.0
2021-08-04 15:10:00,361.2,361.48,361.2,361.48,2600.0,343.5496,343.8159,343.5496,343.8159,2600.0
2021-08-04 15:15:00,361.43,361.54,361.14,361.54,3393.0,343.7684,343.873,343.4925,343.873,3393.0
2021-08-04 15:20:00,361.56,361.65,361.28,361.28,5305.0,343.892,343.9776,343.6257,343.6257,5305.0
2021-08-04 15:25:00,361.35,361.52,361.25,361.5,3048.0,343.6923,343.854,343.5971,343.8349,3048.0
2021-08-04 15:30:00,361.64,361.66,361.34,361.55,6489.0,343.9681,343.9871,343.6827,343.8825,6489.0
2021-08-04 15:35:00,361.55,361.58,360.99,361.03,10430.0,343.8825,343.911,343.3499,343.3879,10430.0
2021-08-04 15:40:00,360.97,361.25,360.69,361.2,6876.0,343.3308,343.5971,343.0645,343.5496,6876.0
2021-08-04 15:45:00,361.19,361.39,361.11,361.11,4911.0,343.5401,343.7303,343.464,343.464,4911.0
2021-08-04 15:50:00,361.18,361.27,360.79,360.99,12849.0,343.5306,343.6162,343.1596,343.3499,12849.0
2021-08-04 15:55:00,361.08,361.08,360.55,360.66,30116.0,343.4355,343.4355,342.9314,343.036,30116.0
2021-08-05 09:30:00,363.85,364.82,362.67,364.24,35305.0,346.0701,346.9927,344.9478,346.441,35305.0
2021-08-05 09:35:00,364.4,364.9,362.9,363.79,14569.0,346.5932,347.0688,345.1665,346.013,14569.0
2021-08-05 09:40:00,363.97,364.62,363.48,363.93,4100.0,346.1842,346.8025,345.7182,346.1462,4100.0
2021-08-05 09:45:00,363.83,363.97,362.2,362.37,45250.0,346.0511,346.1842,344.5007,344.6624,45250.0
2021-08-05 09:50:00,362.39,363.12,362.02,363.12,42138.0,344.6814,345.3758,344.3295,345.3758,42138.0
2021-08-05 09:55:00,363.31,364.83,363.31,364.82,7549.0,345.5565,347.0022,345.5565,346.9927,7549.0
2021-08-05 10:00:00,364.86,364.95,364.21,364.9,6061.0,347.0307,347.1163,346.4125,347.0688,6061.0
2021-08-05 10:05:00,365.0,365.0,363.31,363.31,3242.0,347.1639,347.1639,345.5565,345.5565,3242.0
2021-08-05 10:10:00,363.27,363.55,362.93,363.55,1701.0,345.5184,345.7848,345.1951,345.7848,1701.0
2021-08-05 10:15:00,363.2,363.2,362.0,362.06,2405.0,345.4519,345.4519,344.3105,344.3676,2405.0
2021-08-05 10:20:00,362.3,362.53,361.84,361.93,5914.0,344.5958,344.8146,344.1583,344.2439,5914.0
2021-08-05 10:25:00,361.84,362.09,361.33,361.67,2934.0,344.1583,344.3961,343.6732,343.9966,2934.0
2021-08-05 10:30:00,361.64,362.17,361.37,362.03,2353.0,343.9681,344.4722,343.7113,344.339,2353.0
2021-08-05 10:35:00,362.2,362.63,362.07,362.4,4212.0,344.5007,344.9097,344.3771,344.691,4212.0
2021-08-05 10:40:00,362.29,362.87,362.26,362.36,2791.0,344.5863,345.138,344.5578,344.6529,2791.0
2021-08-05 10:45:00,362.67,363.29,362.66,363.29,2857.0,344.9478,345.5375,344.9382,345.5375,2857.0
2021-08-05 10:50:00,363.26,363.26,362.9,363.25,3621.0,345.5089,345.5089,345.1665,345.4994,3621.0
2021-08-05 10:55:00,363.24,363.78,363.24,363.61,2198.0,345.4899,346.0035,345.4899,345.8418,2198.0
2021-08-05 11:00:00,363.88,363.88,363.31,363.37,5861.0,346.0986,346.0986,345.5565,345.6136,5861.0
2021-08-05 11:05:00,363.29,363.43,363.09,363.12,2455.0,345.5375,345.6706,345.3472,345.3758,2455.0
2021-08-05 11:10:00,363.28,363.8,363.16,363.67,2066.0,345.5279,346.0225,345.4138,345.8989,2066.0
2021-08-05 11:15:00,363.91,364.37,363.91,364.26,3219.0,346.1272,346.5647,346.1272,346.4601,3219.0
2021-08-05 11:20:00,364.22,364.48,364.17,364.4,5816.0,346.422,346.6693,346.3745,346.5932,5816.0
2021-08-05 11:25:00,364.47,364.51,364.19,364.26,3532.0,346.6598,346.6978,346.3935,346.4601,3532.0
2021-08-05 11:30:00,364.15,364.46,363.84,364.12,4730.0,346.3554,346.6503,346.0606,346.3269,4730.0
2021-08-05 11:35:00,364.35,364.48,364.1,364.18,3498.0,346.5457,346.6693,346.3079,346.384,3498.0
2021-08-05 11:40:00,364.14,364.14,363.78,364.06,6614.0,346.3459,346.3459,346.0035,346.2698,6614.0
2021-08-05 11:45:00,364.0,364.02,363.63,363.88,5337.0,346.2128,346.2318,345.8608,346.0986,5337.0
2021-08-05 11:50:00,363.86,364.12,363.8,363.85,3071.0,346.0796,346.3269,346.0225,346.0701,3071.0
2021-08-05 11:55:00,363.91,364.05,363.73,363.97,3534.0,346.1272,346.2603,345.956,346.1842,3534.0
2021-08-05 12:00:00,363.9,364.15,363.57,363.65,3790.0,346.1177,346.3554,345.8038,345.8799,3790.0
2021-08-05 12:05:00,363.81,364.0,363.72,364.0,1543.0,346.032,346.2128,345.9464,346.2128,1543.0
2021-08-05 12:10:00,364.09,364.09,363.6,363.78,2306.0,346.2984,346.2984,345.8323,346.0035,2306.0
2021-08-05 12:15:00,363.84,364.37,363.84,364.02,3284.0,346.0606,346.5647,346.0606,346.2318,3284.0
2021-08-05 12:20:00,363.9,364.26,363.9,363.95,3290.0,346.1177,346.4601,346.1177,346.1652,3290.0
2021-08-05 12:25:00,363.97,364.1,363.85,364.0,3435.0,346.1842,346.3079,346.0701,346.2128,3435.0
2021-08-05 12:30:00,363.91,363.99,363.65,363.74,3030.0,346.1272,346.2033,345.8799,345.9655,3030.0
2021-08-05 12:35:00,363.65,363.68,363.25,363.29,2912.0,345.8799,345.9084,345.4994,345.5375,2912.0
2021-08-05 12:40:00,363.37,363.58,363.35,363.58,1590.0,345.6136,345.8133,345.5945,345.8133,1590.0
2021-08-05 12:45:00,363.7,363.82,363.51,363.51,934.0,345.9274,346.0416,345.7467,345.7467,934.0
2021-08-05 12:50:00,363.59,363.67,363.52,363.65,529.0,345.8228,345.8989,345.7562,345.8799,529.0
2021-08-05 12:55:00,363.74,363.74,363.19,363.41,2475.0,345.9655,345.9655,345.4423,345.6516,2475.0
2021-08-05 13:00:00,363.33,363.82,363.32,363.82,5500.0,345.5755,346.0416,345.566,346.0416,5500.0
2021-08-05 13:05:00,363.82,363.83,363.51,363.56,2710.0,346.0416,346.0511,345.7467,345.7943,2710.0
2021-08-05 13:10:00,363.46,363.67,363.3,363.3,4280.0,345.6992,345.8989,345.547,345.547,4280.0
2021-08-05 13:15:00,363.32,363.44,363.12,363.44,4884.0,345.566,345.6801,345.3758,345.6801,4884.0
2021-08-05 13:20:00,363.4,363.47,363.32,363.4,1902.0,345.6421,345.7087,345.566,345.6421,1902.0
2021-08-05 13:25:00,363.45,363.73,363.45,363.56,3415.0,345.6896,345.956,345.6896,345.7943,3415.0
2021-08-05 13:30:00,363.48,363.74,363.31,363.37,3378.0,345.7182,345.9655,345.5565,345.6136,3378.0
2021-08-05 13:35:00,363.3,363.53,363.11,363.53,2169.0,345.547,345.7657,345.3663,345.7657,2169.0
2021-08-05 13:40:00,363.53,363.91,363.44,363.91,2738.0,345.7657,346.1272,345.6801,346.1272,2738.0
2021-08-05 13:45:00,363.81,364.05,363.71,364.05,2901.0,346.032,346.2603,345.9369,346.2603,2901.0
2021-08-05 13:50:00,364.19,364.19,363.87,364.04,3166.0,346.3935,346.3935,346.0891,346.2508,3166.0
2021-08-05 13:55:00,364.26,364.26,364.09,364.15,1260.0,346.4601,346.4601,346.2984,346.3554,1260.0
2021-08-05 14:00:00,364.14,364.16,363.85,363.85,1100.0,346.3459,346.3649,346.0701,346.0701,1100.0
2021-08-05 14:05:00,363.97,364.0,363.44,363.44,4380.0,346.1842,346.2128,345.6801,345.6801,4380.0
2021-08-05 14:10:00,363.48,363.5,363.33,363.45,2760.0,345.7182,345.7372,345.5755,345.6896,2760.0
2021-08-05 14:15:00,363.37,363.77,363.35,363.6,2200.0,345.6136,345.994,345.5945,345.8323,2200.0
2021-08-05 14:20:00,363.54,363.54,363.36,363.54,2338.0,345.7752,345.7752,345.604,345.7752,2338.0
2021-08-05 14:25:00,363.7,363.81,363.52,363.52,4609.0,345.9274,346.032,345.7562,345.7562,4609.0
2021-08-05 14:30:00,363.62,363.86,363.62,363.81,1204.0,345.8513,346.0796,345.8513,346.032,1204.0
2021-08-05 14:35:00,363.97,363.97,363.5,363.67,2237.0,346.1842,346.1842,345.7372,345.8989,2237.0
2021-08-05 14:40:00,363.7,364.17,363.7,364.02,2374.0,345.9274,346.3745,345.9274,346.2318,2374.0
2021-08-05 14:45:00,364.07,364.07,363.78,363.81,1300.0,346.2793,346.2793,346.0035,346.032,1300.0
2021-08-05 14:50:00,363.91,364.17,363.79,363.96,3761.0,346.1272,346.3745,346.013,346.1747,3761.0
2021-08-05 14:55:00,363.91,364.14,363.91,363.94,2530.0,346.1272,346.3459,346.1272,346.1557,2530.0
2021-08-05 15:00:00,363.91,363.94,363.82,363.93,1461.0,346.1272,346.1557,346.0416,346.1462,1461.0
2021-08-05 15:05:00,363.93,364.23,363.93,364.13,2178.0,346.1462,346.4315,346.1462,346.3364,2178.0
2021-08-05 15:10:00,364.22,364.36,364.22,364.3,1700.0,346.422,346.5552,346.422,346.4981,1700.0
2021-08-05 15:15:00,364.24,364.34,363.93,364.06,2145.0,346.441,346.5362,346.1462,346.2698,2145.0
2021-08-05 15:20:00,364.06,364.1,363.84,364.1,2042.0,346.2698,346.3079,346.0606,346.3079,2042.0
2021-08-05 15:25:00,363.86,364.15,363.85,364.13,3378.0,346.0796,346.3554,346.0701,346.3364,3378.0
2021-08-05 15:30:00,364.17,364.59,364.12,364.59,4614.0,346.3745,346.7739,346.3269,346.7739,4614.0
2021-08-05 15:35:00,364.66,364.75,364.4,364.44,5348.0,346.8405,346.9261,346.5932,346.6313,5348.0
2021-08-05 15:40:00,364.49,364.62,364.33,364.51,5752.0,346.6788,346.8025,346.5266,346.6978,5752.0
2021-08-05 15:45:00,364.6,364.67,364.34,364.41,3054.0,346.7834,346.85,346.5362,346.6027,3054.0
2021-08-05 15:50:00,364.4,364.49,364.12,364.34,5213.0,346.5932,346.6788,346.3269,346.5362,5213.0
2021-08-05 15:55:00,364.35,364.54,364.14,364.41,28263.0,346.5457,346.7264,346.3459,346.6027,28263.0
2021-08-06 09:30:00,367.0,367.79,366.46,366.99,35656.0,349.0662,349.8176,348.5526,349.0567,35656.0
2021-08-06 09:35:00,366.27,366.57,365.57,366.32,8325.0,348.3718,348.6572,347.706,348.4194,8325.0
2021-08-06 09:40:00,366.52,367.36,366.22,366.73,6760.0,348.6096,349.4086,348.3243,348.8094,6760.0
2021-08-06 09:45:00,366.68,367.08,366.38,366.82,6303.0,348.7618,349.1423,348.4765,348.895,6303.0
2021-08-06 09:50:00,366.99,367.0,366.36,366.5,5152.0,349.0567,349.0662,348.4574,348.5906,5152.0
2021-08-06 09:55:00,366.31,366.51,365.89,366.33,2315.0,348.4099,348.6001,348.0104,348.4289,2315.0
2021-08-06 10:00:00,366.41,367.33,366.11,367.33,3863.0,348.505,349.38,348.2197,349.38,3863.0
2021-08-06 10:05:00,367.32,367.72,367.02,367.02,5774.0,349.3705,349.751,349.0852,349.0852,5774.0
2021-08-06 10:10:00,367.03,367.2,366.32,367.2,2809.0,349.0947,349.2564,348.4194,349.2564,2809.0
2021-08-06 10:15:00,367.39,367.61,367.03,367.58,5001.0,349.4371,349.6464,349.0947,349.6178,5001.0
2021-08-06 10:20:00,367.4,367.6,367.21,367.6,2514.0,349.4466,349.6368,349.2659,349.6368,2514.0
2021-08-06 10:25:00,367.62,367.62,367.29,367.4,3533.0,349.6559,349.6559,349.342,349.4466,3533.0
2021-08-06 10:30:00,367.55,368.12,367.25,368.11,4667.0,349.5893,350.1314,349.304,350.1219,4667.0
2021-08-06 10:35:00,368.03,368.14,367.53,367.74,3932.0,350.0458,350.1505,349.5703,349.77,3932.0
2021-08-06 10:40:00,367.75,367.81,367.26,367.29,4036.0,349.7795,349.8366,349.3135,349.342,4036.0
2021-08-06 10:45:00,367.4,367.81,367.4,367.65,2458.0,349.4466,349.8366,349.4466,349.6844,2458.0
2021-08-06 10:50:00,367.5,367.73,367.3,367.62,5035.0,349.5417,349.7605,349.3515,349.6559,5035.0
2021-08-06 10:55:00,367.47,368.1,367.47,368.04,4953.0,349.5132,350.1124,349.5132,350.0553,4953.0
2021-08-06 11:00:00,368.11,368.37,367.94,368.3,4222.0,350.1219,350.3692,349.9602,350.3026,4222.0
2021-08-06 11:05:00,368.19,368.67,367.98,368.66,5098.0,350.198,350.6546,349.9983,350.645,5098.0
2021-08-06 11:10:00,368.67,368.69,367.98,368.13,3508.0,350.6546,350.6736,349.9983,350.1409,3508.0
2021-08-06 11:15:00,368.19,368.22,367.83,368.05,5729.0,350.198,350.2266,349.8556,350.0649,5729.0
2021-08-06 11:20:00,368.17,368.58,368.17,368.49,2950.0,350.179,350.569,350.179,350.4834,2950.0
2021-08-06 11:25:00,368.41,368.64,368.17,368.55,4994.0,350.4073,350.626,350.179,350.5404,4994.0
2021-08-06 11:30:00,368.21,368.21,367.52,367.73,1998.0,350.217,350.217,349.5608,349.7605,1998.0
2021-08-06 11:35:00,367.67,367.74,367.48,367.48,1967.0,349.7034,349.77,349.5227,349.5227,1967.0
2021-08-06 11:40:00,367.58,367.72,367.57,367.67,1816.0,349.6178,349.751,349.6083,349.7034,1816.0
2021-08-06 11:45:00,367.59,367.59,367.25,367.3,2814.0,349.6273,349.6273,349.304,349.3515,2814.0
2021-08-06 11:50:00,367.34,367.51,367.21,367.47,1200.0,349.3896,349.5512,349.2659,349.5132,1200.0
2021-08-06 11:55:00,367.62,367.76,367.59,367.68,2048.0,349.6559,349.789,349.6273,349.7129,2048.0
2021-08-06 12:00:00,367.61,367.65,367.28,367.38,2863.0,349.6464,349.6844,349.3325,349.4276,2863.0
2021-08-06 12:05:00,367.38,367.4,367.19,367.37,2607.0,349.4276,349.4466,349.2469,349.4181,2607.0
2021-08-06 12:10:00,367.39,367.39,367.07,367.15,2850.0,349.4371,349.4371,349.1327,349.2088,2850.0
2021-08-06 12:15:00,367.31,367.58,367.31,367.49,1753.0,349.361,349.6178,349.361,349.5322,1753.0
2021-08-06 12:20:00,367.63,367.68,367.45,367.65,2973.0,349.6654,349.7129,349.4942,349.6844,2973.0
2021-08-06 12:25:00,367.63,367.7,367.35,367.45,1101.0,349.6654,349.732,349.3991,349.4942,1101.0
2021-08-06 12:30:00,367.3,367.69,367.13,367.53,2755.0,349.3515,349.7224,349.1898,349.5703,2755.0
2021-08-06 12:35:00,367.6,367.75,367.58,367.63,1055.0,349.6368,349.7795,349.6178,349.6654,1055.0
2021-08-06 12:40:00,367.52,367.64,367.41,367.64,2208.0,349.5608,349.6749,349.4561,349.6749,2208.0
2021-08-06 12:45:00,367.61,367.83,367.39,367.83,3550.0,349.6464,349.8556,349.4371,349.8556,3550.0
2021-08-06 12:50:00,367.77,368.06,367.66,368.06,3751.0,349.7985,350.0744,349.6939,350.0744,3751.0
2021-08-06 12:55:00,368.02,368.14,368.01,368.11,3083.0,350.0363,350.1505,350.0268,350.1219,3083.0
2021-08-06 13:00:00,368.06,368.11,367.88,368.06,3280.0,350.0744,350.1219,349.9032,350.0744,3280.0
2021-08-06 13:05:00,367.98,368.01,367.96,368.0,1573.0,349.9983,350.0268,349.9793,350.0173,1573.0
2021-08-06 13:10:00,367.97,368.08,367.78,367.92,2511.0,349.9888,350.0934,349.8081,349.9412,2511.0
2021-08-06 13:15:00,367.93,368.16,367.93,368.04,1920.0,349.9507,350.1695,349.9507,350.0553,1920.0
2021-08-06 13:20:00,368.12,368.13,367.63,367.77,1336.0,350.1314,350.1409,349.6654,349.7985,1336.0
2021-08-06 13:25:00,367.74,367.74,367.37,367.51,3205.0,349.77,349.77,349.4181,349.5512,3205.0
2021-08-06 13:30:00,367.5,367.56,367.13,367.14,1872.0,349.5417,349.5988,349.1898,349.1993,1872.0
2021-08-06 13:35:00,367.1,367.25,366.88,366.88,1331.0,349.1613,349.304,348.952,348.952,1331.0
2021-08-06 13:40:00,366.76,366.87,366.58,366.58,3203.0,348.8379,348.9425,348.6667,348.6667,3203.0
2021-08-06 13:45:00,366.7,366.96,366.7,366.96,1376.0,348.7808,349.0281,348.7808,349.0281,1376.0
2021-08-06 13:50:00,366.9,367.0,366.74,366.74,1542.0,348.9711,349.0662,348.8189,348.8189,1542.0
2021-08-06 13:55:00,366.91,366.91,366.67,366.74,1910.0,348.9806,348.9806,348.7523,348.8189,1910.0
2021-08-06 14:00:00,366.76,366.86,366.57,366.81,1820.0,348.8379,348.933,348.6572,348.8855,1820.0
2021-08-06 14:05:00,366.83,367.02,366.8,366.8,1332.0,348.9045,349.0852,348.8759,348.8759,1332.0
2021-08-06 14:10:00,366.67,366.96,366.67,366.82,1666.0,348.7523,349.0281,348.7523,348.895,1666.0
2021-08-06 14:15:00,366.81,367.25,366.81,367.25,1500.0,348.8855,349.304,348.8855,349.304,1500.0
2021-08-06 14:20:00,367.27,367.32,367.18,367.2,1538.0,349.323,349.3705,349.2374,349.2564,1538.0
2021-08-06 14:25:00,367.14,367.14,366.76,366.76,2814.0,349.1993,349.1993,348.8379,348.8379,2814.0
2021-08-06 14:30:00,366.77,366.81,366.47,366.62,3606.0,348.8474,348.8855,348.5621,348.7047,3606.0
2021-08-06 14:35:00,366.64,366.85,366.6,366.76,1487.0,348.7238,348.9235,348.6857,348.8379,1487.0
2021-08-06 14:40:00,366.79,366.79,366.27,366.42,1697.0,348.8664,348.8664,348.3718,348.5145,1697.0
2021-08-06 14:45:00,366.43,366.55,366.37,366.37,2223.0,348.524,348.6382,348.467,348.467,2223.0
2021-08-06 14:50:00,366.3,366.64,366.3,366.58,1625.0,348.4004,348.7238,348.4004,348.6667,1625.0
2021-08-06 14:55:00,366.49,366.51,366.35,366.43,1601.0,348.5811,348.6001,348.4479,348.524,1601.0
2021-08-06 15:00:00,366.48,366.57,366.27,366.27,2019.0,348.5716,348.6572,348.3718,348.3718,2019.0
2021-08-06 15:05:00,366.34,366.5,366.28,366.44,1543.0,348.4384,348.5906,348.3814,348.5335,1543.0
2021-08-06 15:10:00,366.52,366.52,366.25,366.34,2249.0,348.6096,348.6096,348.3528,348.4384,2249.0
2021-08-06 15:15:00,366.41,366.61,366.38,366.61,2369.0,348.505,348.6952,348.4765,348.6952,2369.0
2021-08-06 15:20:00,366.7,366.76,366.65,366.76,1928.0,348.7808,348.8379,348.7333,348.8379,1928.0
2021-08-06 15:25:00,366.88,366.88,366.75,366.81,2142.0,348.952,348.952,348.8284,348.8855,2142.0
2021-08-06 15:30:00,366.76,366.89,366.71,366.87,3044.0,348.8379,348.9615,348.7903,348.9425,3044.0
2021-08-06 15:35:00,366.85,367.0,366.81,366.92,4084.0,348.9235,349.0662,348.8855,348.9901,4084.0
2021-08-06 15:40:00,366.9,367.01,366.75,366.81,5917.0,348.9711,349.0757,348.8284,348.8855,5917.0
2021-08-06 15:45:00,366.75,366.98,366.6,366.98,8420.0,348.8284,349.0471,348.6857,349.0471,8420.0
2021-08-06 15:50:00,366.92,366.92,366.29,366.66,18187.0,348.9901,348.9901,348.3909,348.7428,18187.0
2021-08-06 15:55:00,366.71,367.25,366.65,366.88,29563.0,348.7903,349.304,348.7333,348.952,29563.0
2021-08-09 09:30:00,364.91,365.13,363.5,363.5,33038.0,347.0783,347.2875,345.7372,345.7372,33038.0
2021-08-09 09:35:00,363.52,365.14,363.27,364.8,5505.0,345.7562,347.2971,345.5184,346.9737,5505.0
2021-08-09 09:40:00,364.84,365.48,363.61,365.38,5913.0,347.0117,347.6204,345.8418,347.5253,5913.0
2021-08-09 09:45:00,365.23,367.0,365.23,366.78,10568.0,347.3827,349.0662,347.3827,348.8569,10568.0
2021-08-09 09:50:00,366.61,367.21,366.22,366.39,6722.0,348.6952,349.2659,348.3243,348.486,6722.0
2021-08-09 09:55:00,366.16,367.71,366.16,367.43,4208.0,348.2672,349.7415,348.2672,349.4752,4208.0
2021-08-09 10:00:00,367.24,368.13,367.03,367.79,6358.0,349.2944,350.1409,349.0947,349.8176,6358.0
2021-08-09 10:05:00,368.01,368.32,367.1,367.51,4354.0,350.0268,350.3217,349.1613,349.5512,4354.0
2021-08-09 10:10:00,367.4,367.4,365.71,366.48,9217.0,349.4466,349.4466,347.8392,348.5716,9217.0
2021-08-09 10:15:00,366.18,366.8,365.93,366.78,2296.0,348.2862,348.8759,348.0485,348.8569,2296.0
2021-08-09 10:20:00,367.02,368.17,366.98,368.03,5044.0,349.0852,350.179,349.0471,350.0458,5044.0
2021-08-09 10:25:00,367.91,368.44,367.76,368.11,14928.0,349.9317,350.4358,349.789,350.1219,14928.0
2021-08-09 10:30:00,367.94,368.14,367.46,368.05,8580.0,349.9602,350.1505,349.5037,350.0649,8580.0
2021-08-09 10:35:00,368.03,368.51,367.95,368.3,10817.0,350.0458,350.5024,349.9697,350.3026,10817.0
2021-08-09 10:40:00,368.3,368.67,368.21,368.48,11619.0,350.3026,350.6546,350.217,350.4738,11619.0
2021-08-09 10:45:00,368.55,369.19,368.48,368.96,7152.0,350.5404,351.1492,350.4738,350.9304,7152.0
2021-08-09 10:50:00,368.82,369.19,368.75,368.75,7388.0,350.7972,351.1492,350.7307,350.7307,7388.0
2021-08-09 10:55:00,368.79,369.0,368.61,368.88,5525.0,350.7687,350.9684,350.5975,350.8543,5525.0
2021-08-09 11:00:00,368.92,368.92,368.39,368.52,5216.0,350.8923,350.8923,350.3882,350.5119,5216.0
2021-08-09 11:05:00,368.62,369.29,368.62,369.03,5793.0,350.607,351.2443,350.607,350.997,5793.0
2021-08-09 11:10:00,369.08,369.86,368.97,369.86,9304.0,351.0445,351.7864,350.9399,351.7864,9304.0
2021-08-09 11:15:00,369.75,369.85,369.54,369.66,6013.0,351.6818,351.7769,351.482,351.5962,6013.0
2021-08-09 11:20:00,369.52,369.68,369.08,369.08,6225.0,351.463,351.6152,351.0445,351.0445,6225.0
2021-08-09 11:25:00,369.21,369.81,369.11,369.71,9028.0,351.1682,351.7389,351.0731,351.6437,9028.0
2021-08-09 11:30:00,369.8,370.0,369.67,369.78,6124.0,351.7293,351.9196,351.6057,351.7103,6124.0
2021-08-09 11:35:00,369.82,370.08,369.82,369.98,14083.0,351.7484,351.9957,351.7484,351.9005,14083.0
2021-08-09 11:40:00,370.28,370.64,370.2,370.6,6572.0,352.1859,352.5283,352.1098,352.4902,6572.0
2021-08-09 11:45:00,370.44,370.8,370.24,370.77,6862.0,352.3381,352.6805,352.1478,352.6519,6862.0
2021-08-09 11:50:00,370.64,370.64,370.32,370.51,6321.0,352.5283,352.5283,352.2239,352.4046,6321.0
2021-08-09 11:55:00,370.55,370.87,370.55,370.81,2473.0,352.4427,352.7471,352.4427,352.69,2473.0
2021-08-09 12:00:00,370.87,370.92,370.45,370.46,4900.0,352.7471,352.7946,352.3476,352.3571,4900.0
2021-08-09 12:05:00,370.39,370.78,370.38,370.68,1825.0,352.2905,352.6615,352.281,352.5663,1825.0
2021-08-09 12:10:00,370.58,370.77,370.5,370.66,11371.0,352.4712,352.6519,352.3951,352.5473,11371.0
2021-08-09 12:15:00,370.7,370.7,370.34,370.58,3678.0,352.5854,352.5854,352.243,352.4712,3678.0
2021-08-09 12:20:00,370.53,370.54,369.86,369.98,3682.0,352.4237,352.4332,351.7864,351.9005,3682.0
2021-08-09 12:25:00,369.89,370.02,369.63,370.02,3392.0,351.8149,351.9386,351.5676,351.9386,3392.0
2021-08-09 12:30:00,369.77,370.16,369.76,369.89,1925.0,351.7008,352.0718,351.6913,351.8149,1925.0
2021-08-09 12:35:00,369.63,370.01,369.63,370.0,3880.0,351.5676,351.9291,351.5676,351.9196,3880.0
2021-08-09 12:40:00,370.02,370.02,369.83,369.88,2680.0,351.9386,351.9386,351.7579,351.8054,2680.0
2021-08-09 12:45:00,369.99,370.04,369.91,370.01,2530.0,351.9101,351.9576,351.834,351.9291,2530.0
2021-08-09 12:50:00,370.0,370.26,370.0,370.25,3284.0,351.9196,352.1669,351.9196,352.1574,3284.0
2021-08-09 12:55:00,370.34,370.42,370.16,370.42,3688.0,352.243,352.319,352.0718,352.319,3688.0
2021-08-09 13:00:00,370.58,370.58,370.26,370.26,4905.0,352.4712,352.4712,352.1669,352.1669,4905.0
2021-08-09 13:05:00,370.18,370.44,369.95,370.05,3105.0,352.0908,352.3381,351.872,351.9671,3105.0
2021-08-09 13:10:00,369.86,370.0,369.76,370.0,2538.0,351.7864,351.9196,351.6913,351.9196,2538.0
2021-08-09 13:15:00,370.04,370.17,369.91,369.94,5440.0,351.9576,352.0813,351.834,351.8625,5440.0
2021-08-09 13:20:00,369.75,370.16,369.75,370.11,4004.0,351.6818,352.0718,351.6818,352.0242,4004.0
2021-08-09 13:25:00,369.94,370.06,369.91,370.0,2994.0,351.8625,351.9766,351.834,351.9196,2994.0
2021-08-09 13:30:00,369.99,370.0,369.61,369.61,3762.0,351.9101,351.9196,351.5486,351.5486,3762.0
2021-08-09 13:35:00,369.65,369.72,369.57,369.69,4003.0,351.5867,351.6533,351.5106,351.6247,4003.0
2021-08-09 13:40:00,369.75,369.75,369.51,369.69,6994.0,351.6818,351.6818,351.4535,351.6247,6994.0
2021-08-09 13:45:00,369.55,369.57,369.07,369.14,3901.0,351.4916,351.5106,351.035,351.1016,3901.0
2021-08-09 13:50:00,369.21,369.28,369.14,369.17,4356.0,351.1682,351.2348,351.1016,351.1301,4356.0
2021-08-09 13:55:00,369.24,369.28,369.03,369.03,6094.0,351.1967,351.2348,350.997,350.997,6094.0
2021-08-09 14:00:00,369.01,369.56,369.01,369.56,2926.0,350.9779,351.5011,350.9779,351.5011,2926.0
2021-08-09 14:05:00,369.43,369.64,369.43,369.56,3047.0,351.3774,351.5772,351.3774,351.5011,3047.0
2021-08-09 14:10:00,369.67,369.96,369.6,369.9,2949.0,351.6057,351.8815,351.5391,351.8245,2949.0
2021-08-09 14:15:00,369.98,370.19,369.96,370.06,5370.0,351.9005,352.1003,351.8815,351.9766,5370.0
2021-08-09 14:20:00,370.17,370.21,370.04,370.15,3801.0,352.0813,352.1193,351.9576,352.0622,3801.0
2021-08-09 14:25:00,370.19,370.48,370.11,370.42,6049.0,352.1003,352.3761,352.0242,352.319,6049.0
2021-08-09 14:30:00,370.42,370.63,370.37,370.49,8446.0,352.319,352.5188,352.2715,352.3856,8446.0
2021-08-09 14:35:00,370.48,370.51,370.09,370.15,3840.0,352.3761,352.4046,352.0052,352.0622,3840.0
2021-08-09 14:40:00,370.05,370.05,369.61,369.65,2343.0,351.9671,351.9671,351.5486,351.5867,2343.0
2021-08-09 14:45:00,369.77,369.99,369.7,369.71,4045.0,351.7008,351.9101,351.6342,351.6437,4045.0
2021-08-09 14:50:00,369.57,369.66,369.37,369.64,2562.0,351.5106,351.5962,351.3204,351.5772,2562.0
2021-08-09 14:55:00,369.54,369.82,369.48,369.59,3976.0,351.482,351.7484,351.425,351.5296,3976.0
2021-08-09 15:00:00,369.67,369.69,369.5,369.63,3425.0,351.6057,351.6247,351.444,351.5676,3425.0
2021-08-09 15:05:00,369.69,369.69,369.4,369.4,3902.0,351.6247,351.6247,351.3489,351.3489,3902.0
2021-08-09 15:10:00,369.43,369.82,369.43,369.73,4960.0,351.3774,351.7484,351.3774,351.6628,4960.0
2021-08-09 15:15:00,369.76,369.86,369.44,369.55,6970.0,351.6913,351.7864,351.3869,351.4916,6970.0
2021-08-09 15:20:00,369.44,369.61,369.44,369.46,3615.0,351.3869,351.5486,351.3869,351.406,3615.0
2021-08-09 15:25:00,369.52,369.53,369.3,369.53,3701.0,351.463,351.4725,351.2538,351.4725,3701.0
2021-08-09 15:30:00,369.48,369.74,369.47,369.66,6124.0,351.425,351.6723,351.4155,351.5962,6124.0
2021-08-09 15:35:00,369.65,369.9,369.56,369.9,7561.0,351.5867,351.8245,351.5011,351.8245,7561.0
2021-08-09 15:40:00,369.87,369.87,369.25,369.31,5458.0,351.7959,351.7959,351.2062,351.2633,5458.0
2021-08-09 15:45:00,369.35,369.36,368.83,368.9,15193.0,351.3013,351.3108,350.8067,350.8733,15193.0
2021-08-09 15:50:00,368.74,369.05,368.5,368.83,13835.0,350.7211,351.016,350.4929,350.8067,13835.0
2021-08-09 15:55:00,368.83,369.44,368.8,369.33,35098.0,350.8067,351.3869,350.7782,351.2823,35098.0
2021-08-10 09:30:00,371.0,371.5,370.01,370.41,16472.0,352.8707,353.3463,351.9291,352.3095,16472.0
2021-08-10 09:35:00,370.47,370.54,369.52,369.97,5441.0,352.3666,352.4332,351.463,351.891,5441.0
2021-08-10 09:40:00,370.37,371.1,370.09,370.25,2599.0,352.2715,352.9658,352.0052,352.1574,2599.0
2021-08-10 09:45:00,370.29,370.34,369.84,370.2,1996.0,352.1954,352.243,351.7674,352.1098,1996.0
2021-08-10 09:50:00,370.72,371.29,370.22,371.16,3009.0,352.6044,353.1465,352.1288,353.0229,3009.0
2021-08-10 09:55:00,371.44,372.08,371.21,371.21,4168.0,353.2892,353.8979,353.0704,353.0704,4168.0
2021-08-10 10:00:00,371.46,371.77,371.08,371.69,4905.0,353.3082,353.6031,352.9468,353.527,4905.0
2021-08-10 10:05:00,371.54,373.24,371.42,373.04,8300.0,353.3843,355.0012,353.2702,354.811,8300.0
2021-08-10 10:10:00,373.01,373.09,371.81,372.55,13251.0,354.7825,354.8586,353.6411,354.345,13251.0
2021-08-10 10:15:00,372.55,373.19,372.25,372.96,10493.0,354.345,354.9537,354.0596,354.7349,10493.0
2021-08-10 10:20:00,372.91,373.36,372.76,372.93,7727.0,354.6874,355.1154,354.5447,354.7064,7727.0
2021-08-10 10:25:00,373.2,373.91,373.08,373.63,10753.0,354.9632,355.6385,354.8491,355.3722,10753.0
2021-08-10 10:30:00,373.62,373.86,372.29,372.74,13242.0,355.3627,355.5909,354.0977,354.5257,13242.0
2021-08-10 10:35:00,372.9,373.8,372.9,373.74,6774.0,354.6779,355.5339,354.6779,355.4768,6774.0
2021-08-10 10:40:00,373.83,374.31,373.66,373.67,24063.0,355.5624,356.019,355.4007,355.4102,24063.0
2021-08-10 10:45:00,373.84,374.15,373.77,374.02,12690.0,355.5719,355.8668,355.5053,355.7431,12690.0
2021-08-10 10:50:00,374.13,374.68,374.12,374.15,12561.0,355.8478,356.3709,355.8382,355.8668,12561.0
2021-08-10 10:55:00,374.19,374.77,374.19,374.61,6486.0,355.9048,356.4565,355.9048,356.3043,6486.0
2021-08-10 11:00:00,374.51,375.0,374.51,374.65,6273.0,356.2092,356.6752,356.2092,356.3423,6273.0
2021-08-10 11:05:00,374.53,375.62,374.4,375.5,26477.0,356.2282,357.2649,356.1046,357.1508,26477.0
2021-08-10 11:10:00,375.41,375.55,374.89,375.41,6839.0,357.0652,357.1984,356.5706,357.0652,6839.0
2021-08-10 11:15:00,375.55,375.56,375.28,375.43,6328.0,357.1984,357.2079,356.9416,357.0842,6328.0
2021-08-10 11:20:00,375.5,376.29,375.35,376.29,23075.0,357.1508,357.9022,357.0081,357.9022,23075.0
2021-08-10 11:25:00,376.43,376.55,376.18,376.31,11299.0,358.0354,358.1495,357.7976,357.9212,11299.0
2021-08-10 11:30:00,376.39,376.39,375.91,375.96,4810.0,357.9973,357.9973,357.5408,357.5883,4810.0
2021-08-10 11:35:00,375.93,376.3,375.93,376.26,5470.0,357.5598,357.9117,357.5598,357.8737,5470.0
2021-08-10 11:40:00,376.16,376.59,376.05,376.59,3173.0,357.7786,358.1875,357.6739,358.1875,3173.0
2021-08-10 11:45:00,376.59,376.59,376.03,376.06,10106.0,358.1875,358.1875,357.6549,357.6834,10106.0
2021-08-10 11:50:00,376.04,376.19,375.94,376.06,2473.0,357.6644,357.8071,357.5693,357.6834,2473.0
2021-08-10 11:55:00,376.1,376.25,375.77,376.11,10010.0,357.7215,357.8642,357.4076,357.731,10010.0
2021-08-10 12:00:00,376.09,376.13,375.55,375.55,5269.0,357.712,357.75,357.1984,357.1984,5269.0
2021-08-10 12:05:00,375.44,375.57,375.32,375.34,6174.0,357.0937,357.2174,356.9796,356.9986,6174.0
2021-08-10 12:10:00,375.25,375.25,374.92,375.17,4514.0,356.913,356.913,356.5991,356.8369,4514.0
2021-08-10 12:15:00,375.25,375.88,375.25,375.75,2833.0,356.913,357.5122,356.913,357.3886,2833.0
2021-08-10 12:20:00,375.87,376.17,375.72,375.93,5091.0,357.5027,357.7881,357.3601,357.5598,5091.0
2021-08-10 12:25:00,376.0,376.18,375.84,376.18,6328.0,357.6264,357.7976,357.4742,357.7976,6328.0
2021-08-10 12:30:00,376.25,376.25,375.73,375.8,3460.0,357.8642,357.8642,357.3696,357.4361,3460.0
2021-08-10 12:35:00,375.87,376.16,375.74,375.85,4202.0,357.5027,357.7786,357.3791,357.4837,4202.0
2021-08-10 12:40:00,375.93,376.02,375.73,375.98,3576.0,357.5598,357.6454,357.3696,357.6074,3576.0
2021-08-10 12:45:00,376.0,376.04,375.6,375.98,6157.0,357.6264,357.6644,357.2459,357.6074,6157.0
2021-08-10 12:50:00,375.9,376.1,375.52,376.04,2400.0,357.5313,357.7215,357.1698,357.6644,2400.0
2021-08-10 12:55:00,375.97,376.22,375.88,376.19,4526.0,357.5978,357.8356,357.5122,357.8071,4526.0
2021-08-10 13:00:00,376.19,376.2,375.75,375.8,6320.0,357.8071,357.8166,357.3886,357.4361,6320.0
2021-08-10 13:05:00,375.86,376.11,375.78,376.06,2485.0,357.4932,357.731,357.4171,357.6834,2485.0
2021-08-10 13:10:00,376.03,376.27,376.02,376.17,5774.0,357.6549,357.8832,357.6454,357.7881,5774.0
2021-08-10 13:15:00,376.17,376.61,376.17,376.53,10707.0,357.7881,358.2066,357.7881,358.1305,10707.0
2021-08-10 13:20:00,376.63,376.64,376.25,376.42,7039.0,358.2256,358.2351,357.8642,358.0258,7039.0
2021-08-10 13:25:00,376.31,376.53,376.29,376.53,6133.0,357.9212,358.1305,357.9022,358.1305,6133.0
2021-08-10 13:30:00,376.51,376.71,376.2,376.69,7055.0,358.1115,358.3017,357.8166,358.2827,7055.0
2021-08-10 13:35:00,376.69,377.18,376.69,377.18,5450.0,358.2827,358.7487,358.2827,358.7487,5450.0
2021-08-10 13:40:00,377.2,377.42,377.07,377.1,10155.0,358.7677,358.977,358.6441,358.6726,10155.0
2021-08-10 13:45:00,377.0,377.0,376.2,376.86,6472.0,358.5775,358.5775,357.8166,358.4443,6472.0
2021-08-10 13:50:00,376.72,377.2,376.63,376.92,4018.0,358.3112,358.7677,358.2256,358.5014,4018.0
2021-08-10 13:55:00,376.93,377.27,376.83,377.17,4498.0,358.5109,358.8343,358.4158,358.7392,4498.0
2021-08-10 14:00:00,377.3,377.33,377.03,377.14,7752.0,358.8628,358.8914,358.606,358.7107,7752.0
2021-08-10 14:05:00,377.03,377.04,376.76,376.85,4134.0,358.606,358.6156,358.3492,358.4348,4134.0
2021-08-10 14:10:00,376.88,377.0,376.71,376.71,2415.0,358.4634,358.5775,358.3017,358.3017,2415.0
2021-08-10 14:15:00,376.69,377.0,376.52,376.88,4610.0,358.2827,358.5775,358.121,358.4634,4610.0
2021-08-10 14:20:00,376.77,376.77,376.42,376.58,2702.0,358.3587,358.3587,358.0258,358.178,2702.0
2021-08-10 14:25:00,376.52,376.68,376.37,376.37,5168.0,358.121,358.2731,357.9783,357.9783,5168.0
2021-08-10 14:30:00,376.42,376.52,376.1,376.52,4724.0,358.0258,358.121,357.7215,358.121,4724.0
2021-08-10 14:35:00,376.42,376.48,376.18,376.41,5308.0,358.0258,358.0829,357.7976,358.0163,5308.0
2021-08-10 14:40:00,376.39,376.5,376.32,376.39,2334.0,357.9973,358.1019,357.9307,357.9973,2334.0
2021-08-10 14:45:00,376.4,376.82,376.4,376.82,3680.0,358.0068,358.4063,358.0068,358.4063,3680.0
2021-08-10 14:50:00,376.93,376.93,376.51,376.71,6047.0,358.5109,358.5109,358.1115,358.3017,6047.0
2021-08-10 14:55:00,376.78,376.93,376.63,376.75,2244.0,358.3683,358.5109,358.2256,358.3397,2244.0
2021-08-10 15:00:00,376.74,376.8,376.41,376.56,4404.0,358.3302,358.3873,358.0163,358.159,4404.0
2021-08-10 15:05:00,376.39,376.47,376.25,376.36,6300.0,357.9973,358.0734,357.8642,357.9688,6300.0
2021-08-10 15:10:00,376.32,376.51,376.22,376.5,2857.0,357.9307,358.1115,357.8356,358.1019,2857.0
2021-08-10 15:15:00,376.52,376.55,376.31,376.31,6537.0,358.121,358.1495,357.9212,357.9212,6537.0
2021-08-10 15:20:00,376.43,376.63,376.4,376.57,4486.0,358.0354,358.2256,358.0068,358.1685,4486.0
2021-08-10 15:25:00,376.55,376.55,376.33,376.4,9886.0,358.1495,358.1495,357.9402,358.0068,9886.0
2021-08-10 15:30:00,376.39,376.39,375.97,376.18,7202.0,357.9973,357.9973,357.5978,357.7976,7202.0
2021-08-10 15:35:00,376.18,376.18,375.83,376.08,5629.0,357.7976,357.7976,357.4647,357.7025,5629.0
2021-08-10 15:40:00,376.05,376.22,375.91,375.98,6328.0,357.6739,357.8356,357.5408,357.6074,6328.0
2021-08-10 15:45:00,376.01,376.36,375.93,376.35,12023.0,357.6359,357.9688,357.5598,357.9593,12023.0
2021-08-10 15:50:00,376.5,376.7,376.13,376.5,23244.0,358.1019,358.2922,357.75,358.1019,23244.0
2021-08-10 15:55:00,376.56,376.96,376.41,376.63,54833.0,358.159,358.5395,358.0163,358.2256,54833.0
2021-08-11 09:30:00,377.4,378.38,375.46,375.79,41328.0,358.958,359.8901,357.1128,357.4266,41328.0
2021-08-11 09:35:00,375.8,377.91,375.79,377.46,11431.0,357.4361,359.443,357.4266,359.015,11431.0
2021-08-11 09:40:00,377.78,378.91,377.13,378.43,14061.0,359.3194,360.3942,358.7012,359.9376,14061.0
2021-08-11 09:45:00,378.62,379.62,378.47,379.58,31767.0,360.1183,361.0695,359.9757,361.0314,31767.0
2021-08-11 09:50:00,379.61,379.74,378.8,379.62,22987.0,361.06,361.1836,360.2895,361.0695,22987.0
2021-08-11 09:55:00,379.63,380.51,379.39,380.19,31727.0,361.079,361.916,360.8507,361.6116,31727.0
2021-08-11 10:00:00,380.41,380.46,378.51,378.51,14859.0,361.8209,361.8684,360.0137,360.0137,14859.0
2021-08-11 10:05:00,378.36,378.48,377.77,378.18,11071.0,359.871,359.9852,359.3099,359.6998,11071.0
2021-08-11 10:10:00,378.3,378.87,378.0,378.87,7547.0,359.814,360.3561,359.5286,360.3561,7547.0
2021-08-11 10:15:00,378.8,378.8,377.39,377.62,11102.0,360.2895,360.2895,358.9484,359.1672,11102.0
2021-08-11 10:20:00,377.47,377.92,377.12,377.33,36186.0,359.0245,359.4525,358.6916,358.8914,36186.0
2021-08-11 10:25:00,377.43,378.07,377.37,378.0,2883.0,358.9865,359.5952,358.9294,359.5286,2883.0
2021-08-11 10:30:00,378.38,379.15,378.21,378.22,6832.0,359.8901,360.6224,359.7284,359.7379,6832.0
2021-08-11 10:35:00,378.14,378.57,378.02,378.35,6261.0,359.6618,360.0708,359.5477,359.8615,6261.0
2021-08-11 10:40:00,378.37,379.43,378.24,379.43,5277.0,359.8806,360.8888,359.7569,360.8888,5277.0
2021-08-11 10:45:00,379.5,380.05,379.43,379.91,5129.0,360.9553,361.4785,360.8888,361.3453,5129.0
2021-08-11 10:50:00,379.77,380.44,379.2,380.17,8266.0,361.2121,361.8494,360.67,361.5926,8266.0
2021-08-11 10:55:00,380.32,380.52,380.15,380.5,16859.0,361.7353,361.9255,361.5736,361.9065,16859.0
2021-08-11 11:00:00,380.55,380.69,380.41,380.52,11950.0,361.954,362.0872,361.8209,361.9255,11950.0
2021-08-11 11:05:00,380.39,380.52,380.05,380.07,10535.0,361.8019,361.9255,361.4785,361.4975,10535.0
2021-08-11 11:10:00,380.06,380.66,379.87,380.59,5143.0,361.488,362.0587,361.3073,361.9921,5143.0
2021-08-11 11:15:00,380.63,380.8,380.33,380.66,12301.0,362.0301,362.1918,361.7448,362.0587,12301.0
2021-08-11 11:20:00,380.81,381.83,380.78,381.6,21866.0,362.2013,363.1715,362.1728,362.9527,21866.0
2021-08-11 11:25:00,381.6,381.9,381.11,381.19,27045.0,362.9527,363.2381,362.4867,362.5628,27045.0
2021-08-11 11:30:00,381.08,381.63,380.54,381.6,8390.0,362.4581,362.9813,361.9445,362.9527,8390.0
2021-08-11 11:35:00,381.58,381.78,381.33,381.33,6600.0,362.9337,363.1239,362.6959,362.6959,6600.0
2021-08-11 11:40:00,381.57,381.57,380.97,381.06,10827.0,362.9242,362.9242,362.3535,362.4391,10827.0
2021-08-11 11:45:00,380.98,381.58,380.8,381.58,13041.0,362.363,362.9337,362.1918,362.9337,13041.0
2021-08-11 11:50:00,381.46,381.46,380.58,381.17,17040.0,362.8196,362.8196,361.9826,362.5437,17040.0
2021-08-11 11:55:00,381.15,381.46,380.87,380.87,15616.0,362.5247,362.8196,362.2584,362.2584,15616.0
2021-08-11 12:00:00,380.95,381.17,380.85,381.03,2449.0,362.3345,362.5437,362.2394,362.4106,2449.0
2021-08-11 12:05:00,381.1,381.1,380.68,380.98,3787.0,362.4772,362.4772,362.0777,362.363,3787.0
2021-08-11 12:10:00,380.83,381.18,380.65,381.05,3547.0,362.2203,362.5532,362.0491,362.4296,3547.0
2021-08-11 12:15:00,381.06,381.34,380.95,381.08,4802.0,362.4391,362.7054,362.3345,362.4581,4802.0
2021-08-11 12:20:00,381.08,381.46,380.79,380.79,20233.0,362.4581,362.8196,362.1823,362.1823,20233.0
2021-08-11 12:25:00,380.76,381.23,380.74,380.86,7964.0,362.1538,362.6008,362.1347,362.2489,7964.0
2021-08-11 12:30:00,380.77,381.21,380.69,381.21,6875.0,362.1633,362.5818,362.0872,362.5818,6875.0
2021-08-11 12:35:00,381.2,381.74,381.2,381.58,5495.0,362.5723,363.0859,362.5723,362.9337,5495.0
2021-08-11 12:40:00,381.58,381.7,381.48,381.63,5735.0,362.9337,363.0478,362.8386,362.9813,5735.0
2021-08-11 12:45:00,381.69,381.83,381.42,381.78,3386.0,363.0383,363.1715,362.7815,363.1239,3386.0
2021-08-11 12:50:00,381.91,382.27,381.88,382.26,6833.0,363.2476,363.59,363.219,363.5805,6833.0
2021-08-11 12:55:00,382.28,382.51,382.25,382.38,7249.0,363.5995,363.8183,363.571,363.6946,7249.0
2021-08-11 13:00:00,382.45,382.64,381.96,382.11,10175.0,363.7612,363.9419,363.2951,363.4378,10175.0
2021-08-11 13:05:00,382.19,382.67,382.18,382.51,8967.0,363.5139,363.9704,363.5044,363.8183,8967.0
2021-08-11 13:10:00,382.41,382.72,382.13,382.61,13518.0,363.7231,364.018,363.4568,363.9134,13518.0
2021-08-11 13:15:00,382.56,382.63,382.26,382.45,22238.0,363.8658,363.9324,363.5805,363.7612,22238.0
2021-08-11 13:20:00,382.55,382.82,382.55,382.73,5390.0,363.8563,364.1131,363.8563,364.0275,5390.0
2021-08-11 13:25:00,382.67,383.1,382.5,383.01,10505.0,363.9704,364.3794,363.8087,364.2938,10505.0
2021-08-11 13:30:00,383.03,383.25,382.84,383.23,7507.0,364.3128,364.5221,364.1321,364.5031,7507.0
2021-08-11 13:35:00,383.25,383.64,383.11,383.61,9074.0,364.5221,364.893,364.3889,364.8645,9074.0
2021-08-11 13:40:00,383.53,384.21,383.53,384.03,10645.0,364.7884,365.4352,364.7884,365.264,10645.0
2021-08-11 13:45:00,384.04,384.64,384.04,384.52,10585.0,365.2735,365.8442,365.2735,365.73,10585.0
2021-08-11 13:50:00,384.52,384.59,384.15,384.36,7857.0,365.73,365.7966,365.3781,365.5779,7857.0
2021-08-11 13:55:00,384.32,384.63,384.27,384.4,14982.0,365.5398,365.8347,365.4923,365.6159,14982.0
2021-08-11 14:00:00,384.48,384.48,383.88,383.97,6624.0,365.692,365.692,365.1213,365.2069,6624.0
2021-08-11 14:05:00,383.97,384.17,383.78,384.08,2671.0,365.2069,365.3971,365.0262,365.3115,2671.0
2021-08-11 14:10:00,383.99,384.42,383.97,384.32,4278.0,365.2259,365.6349,365.2069,365.5398,4278.0
2021-08-11 14:15:00,384.27,384.3,383.95,384.02,4860.0,365.4923,365.5208,365.1879,365.2545,4860.0
2021-08-11 14:20:00,383.98,384.29,383.82,383.93,3737.0,365.2164,365.5113,365.0642,365.1689,3737.0
2021-08-11 14:25:00,383.82,384.35,383.82,384.08,3668.0,365.0642,365.5683,365.0642,365.3115,3668.0
2021-08-11 14:30:00,384.01,384.14,383.97,384.14,1890.0,365.245,365.3686,365.2069,365.3686,1890.0
2021-08-11 14:35:00,384.2,384.26,383.87,384.0,3724.0,365.4257,365.4827,365.1118,365.2354,3724.0
2021-08-11 14:40:00,383.96,384.03,383.81,383.86,3814.0,365.1974,365.264,365.0547,365.1023,3814.0
2021-08-11 14:45:00,383.83,384.44,383.81,384.44,3348.0,365.0738,365.6539,365.0547,365.6539,3348.0
2021-08-11 14:50:00,384.38,384.44,384.25,384.41,3101.0,365.5969,365.6539,365.4732,365.6254,3101.0
2021-08-11 14:55:00,384.33,384.36,383.97,384.07,4935.0,365.5493,365.5779,365.2069,365.302,4935.0
2021-08-11 15:00:00,383.97,384.2,383.92,384.2,5028.0,365.2069,365.4257,365.1594,365.4257,5028.0
2021-08-11 15:05:00,384.29,384.61,383.93,384.23,4619.0,365.5113,365.8156,365.1689,365.4542,4619.0
2021-08-11 15:10:00,384.23,384.48,384.03,384.46,6437.0,365.4542,365.692,365.264,365.673,6437.0
2021-08-11 15:15:00,384.5,384.87,384.4,384.87,6984.0,365.711,366.0629,365.6159,366.0629,6984.0
2021-08-11 15:20:00,384.92,384.93,384.69,384.84,8969.0,366.1105,366.12,365.8917,366.0344,8969.0
2021-08-11 15:25:00,384.8,385.25,384.79,385.12,20331.0,365.9964,366.4244,365.9868,366.3007,20331.0
2021-08-11 15:30:00,385.13,385.61,385.06,385.56,21134.0,366.3102,366.7668,366.2436,366.7192,21134.0
2021-08-11 15:35:00,385.57,385.74,385.15,385.21,16950.0,366.7287,366.8904,366.3292,366.3863,16950.0
2021-08-11 15:40:00,385.19,385.29,384.75,384.79,14438.0,366.3673,366.4624,365.9488,365.9868,14438.0
2021-08-11 15:45:00,384.77,385.4,384.75,385.4,18981.0,365.9678,366.567,365.9488,366.567,18981.0
2021-08-11 15:50:00,385.45,385.59,385.16,385.44,25037.0,366.6146,366.7477,366.3388,366.6051,25037.0
2021-08-11 15:55:00,385.37,386.31,385.37,386.08,99275.0,366.5385,367.4326,366.5385,367.2138,99275.0
2021-08-12 09:30:00,386.07,387.62,384.38,384.94,26866.0,367.2043,368.6785,365.5969,366.1295,26866.0
2021-08-12 09:35:00,385.88,385.88,385.0,385.42,7665.0,367.0236,367.0236,366.1866,366.5861,7665.0
2021-08-12 09:40:00,385.74,387.47,385.71,387.24,8856.0,366.8904,368.5359,366.8619,368.3171,8856.0
2021-08-12 09:45:00,387.55,388.52,387.28,387.47,13442.0,368.612,369.5346,368.3552,368.5359,13442.0
2021-08-12 09:50:00,387.82,387.82,385.81,386.12,10899.0,368.8688,368.8688,366.957,367.2518,10899.0
2021-08-12 09:55:00,386.01,387.22,385.59,387.22,3911.0,367.1472,368.2981,366.7477,368.2981,3911.0
2021-08-12 10:00:00,387.7,387.7,385.92,386.25,8351.0,368.7546,368.7546,367.0616,367.3755,8351.0
2021-08-12 10:05:00,386.2,386.3,385.13,385.24,8818.0,367.3279,367.4231,366.3102,366.4149,8818.0
2021-08-12 10:10:00,385.0,385.79,384.75,385.35,8213.0,366.1866,366.938,365.9488,366.5195,8213.0
2021-08-12 10:15:00,385.56,385.84,384.31,384.38,10348.0,366.7192,366.9855,365.5303,365.5969,10348.0
2021-08-12 10:20:00,384.37,385.77,384.37,385.77,1308.0,365.5874,366.919,365.5874,366.919,1308.0
2021-08-12 10:25:00,385.84,386.48,385.73,386.47,7757.0,366.9855,367.5943,366.8809,367.5847,7757.0
2021-08-12 10:30:00,386.5,387.62,386.5,387.62,8109.0,367.6133,368.6785,367.6133,368.6785,8109.0
2021-08-12 10:35:00,387.42,387.42,386.48,386.61,4531.0,368.4883,368.4883,367.5943,367.7179,4531.0
2021-08-12 10:40:00,387.07,387.13,385.76,385.83,9762.0,368.1554,368.2125,366.9094,366.976,9762.0
2021-08-12 10:45:00,385.81,386.67,385.78,386.63,6318.0,366.957,367.775,366.9285,367.7369,6318.0
2021-08-12 10:50:00,386.7,386.71,386.12,386.13,3243.0,367.8035,367.813,367.2518,367.2614,3243.0
2021-08-12 10:55:00,386.11,386.79,385.79,385.87,5298.0,367.2423,367.8891,366.938,367.0141,5298.0
2021-08-12 11:00:00,385.8,385.84,384.96,385.38,7276.0,366.9475,366.9855,366.1485,366.548,7276.0
2021-08-12 11:05:00,385.56,385.67,385.0,385.28,3308.0,366.7192,366.8238,366.1866,366.4529,3308.0
2021-08-12 11:10:00,385.07,385.07,384.33,384.33,11001.0,366.2532,366.2532,365.5493,365.5493,11001.0
2021-08-12 11:15:00,384.7,385.27,384.59,385.0,4386.0,365.9012,366.4434,365.7966,366.1866,4386.0
2021-08-12 11:20:00,384.69,384.86,384.47,384.57,7589.0,365.8917,366.0534,365.6825,365.7776,7589.0
2021-08-12 11:25:00,384.5,385.08,384.48,384.98,8031.0,365.711,366.2627,365.692,366.1676,8031.0
2021-08-12 11:30:00,384.88,384.94,384.58,384.91,1350.0,366.0724,366.1295,365.7871,366.101,1350.0
2021-08-12 11:35:00,384.72,384.79,384.5,384.5,2025.0,365.9203,365.9868,365.711,365.711,2025.0
2021-08-12 11:40:00,384.56,384.56,383.91,384.1,7014.0,365.7681,365.7681,365.1498,365.3306,7014.0
2021-08-12 11:45:00,383.9,383.91,383.67,383.87,4102.0,365.1403,365.1498,364.9216,365.1118,4102.0
2021-08-12 11:50:00,383.93,384.35,383.69,384.33,4821.0,365.1689,365.5683,364.9406,365.5493,4821.0
2021-08-12 11:55:00,384.23,384.35,384.07,384.07,1692.0,365.4542,365.5683,365.302,365.302,1692.0
2021-08-12 12:00:00,384.11,385.74,384.1,385.7,56608.0,365.3401,366.8904,365.3306,366.8524,56608.0
2021-08-12 12:05:00,385.75,386.37,385.66,385.98,9795.0,366.8999,367.4896,366.8143,367.1187,9795.0
2021-08-12 12:10:00,385.78,386.33,385.6,386.03,6690.0,366.9285,367.4516,366.7573,367.1662,6690.0
2021-08-12 12:15:00,385.84,385.86,384.89,385.33,11376.0,366.9855,367.0046,366.082,366.5005,11376.0
2021-08-12 12:20:00,385.32,385.45,385.19,385.19,2628.0,366.4909,366.6146,366.3673,366.3673,2628.0
2021-08-12 12:25:00,385.37,385.76,385.37,385.54,2475.0,366.5385,366.9094,366.5385,366.7002,2475.0
2021-08-12 12:30:00,385.42,385.77,385.42,385.62,2592.0,366.5861,366.919,366.5861,366.7763,2592.0
2021-08-12 12:35:00,385.63,385.9,385.59,385.9,2207.0,366.7858,367.0426,366.7477,367.0426,2207.0
2021-08-12 12:40:00,385.83,386.19,385.51,386.01,6555.0,366.976,367.3184,366.6717,367.1472,6555.0
2021-08-12 12:45:00,386.03,386.08,385.81,385.81,3547.0,367.1662,367.2138,366.957,366.957,3547.0
2021-08-12 12:50:00,385.91,386.18,385.77,385.87,3854.0,367.0521,367.3089,366.919,367.0141,3854.0
2021-08-12 12:55:00,385.85,385.94,385.54,385.94,2300.0,366.995,367.0806,366.7002,367.0806,2300.0
2021-08-12 13:00:00,385.88,385.88,385.49,385.76,2136.0,367.0236,367.0236,366.6526,366.9094,2136.0
2021-08-12 13:05:00,385.49,385.63,385.27,385.37,1822.0,366.6526,366.7858,366.4434,366.5385,1822.0
2021-08-12 13:10:00,385.26,385.32,385.06,385.24,2711.0,366.4339,366.4909,366.2436,366.4149,2711.0
2021-08-12 13:15:00,385.08,385.52,385.07,385.25,4123.0,366.2627,366.6812,366.2532,366.4244,4123.0
2021-08-12 13:20:00,385.05,385.12,384.84,385.12,2178.0,366.2341,366.3007,366.0344,366.3007,2178.0
2021-08-12 13:25:00,385.3,385.3,384.95,385.04,2274.0,366.4719,366.4719,366.139,366.2246,2274.0
2021-08-12 13:30:00,385.17,385.17,384.74,385.04,2694.0,366.3483,366.3483,365.9393,366.2246,2694.0
2021-08-12 13:35:00,385.0,385.26,384.96,385.16,6627.0,366.1866,366.4339,366.1485,366.3388,6627.0
2021-08-12 13:40:00,385.13,385.3,385.04,385.12,3494.0,366.3102,366.4719,366.2246,366.3007,3494.0
2021-08-12 13:45:00,385.08,385.53,385.08,385.47,4888.0,366.2627,366.6907,366.2627,366.6336,4888.0
2021-08-12 13:50:00,385.47,385.48,385.13,385.13,2502.0,366.6336,366.6431,366.3102,366.3102,2502.0
2021-08-12 13:55:00,385.15,385.2,384.89,384.97,5086.0,366.3292,366.3768,366.082,366.158,5086.0
2021-08-12 14:00:00,384.79,385.09,384.72,385.09,3193.0,365.9868,366.2722,365.9203,366.2722,3193.0
2021-08-12 14:05:00,385.17,385.55,385.08,385.55,6974.0,366.3483,366.7097,366.2627,366.7097,6974.0
2021-08-12 14:10:00,385.48,385.67,385.31,385.4,12469.0,366.6431,366.8238,366.4814,366.567,12469.0
2021-08-12 14:15:00,385.51,385.81,385.43,385.81,2400.0,366.6717,366.957,366.5956,366.957,2400.0
2021-08-12 14:20:00,386.0,386.12,385.76,385.94,4985.0,367.1377,367.2518,366.9094,367.0806,4985.0
2021-08-12 14:25:00,385.74,385.74,385.36,385.52,10430.0,366.8904,366.8904,366.529,366.6812,10430.0
2021-08-12 14:30:00,385.6,385.73,385.41,385.54,7783.0,366.7573,366.8809,366.5765,366.7002,7783.0
2021-08-12 14:35:00,385.54,385.87,385.43,385.81,2500.0,366.7002,367.0141,366.5956,366.957,2500.0
2021-08-12 14:40:00,385.89,386.03,385.7,385.7,3584.0,367.0331,367.1662,366.8524,366.8524,3584.0
2021-08-12 14:45:00,385.81,385.93,385.79,385.93,2332.0,366.957,367.0711,366.938,367.0711,2332.0
2021-08-12 14:50:00,385.81,385.85,385.33,385.6,6403.0,366.957,366.995,366.5005,366.7573,6403.0
2021-08-12 14:55:00,385.63,385.65,385.42,385.42,3002.0,366.7858,366.8048,366.5861,366.5861,3002.0
2021-08-12 15:00:00,385.49,385.62,385.42,385.53,8529.0,366.6526,366.7763,366.5861,366.6907,8529.0
2021-08-12 15:05:00,385.59,385.66,385.48,385.55,4133.0,366.7477,366.8143,366.6431,366.7097,4133.0
2021-08-12 15:10:00,385.57,385.93,385.51,385.8,6440.0,366.7287,367.0711,366.6717,366.9475,6440.0
2021-08-12 15:15:00,385.8,385.99,385.64,385.99,3681.0,366.9475,367.1282,366.7953,367.1282,3681.0
2021-08-12 15:20:00,385.96,385.99,385.64,385.64,4036.0,367.0997,367.1282,366.7953,366.7953,4036.0
2021-08-12 15:25:00,385.51,385.6,385.23,385.23,6007.0,366.6717,366.7573,366.4053,366.4053,6007.0
2021-08-12 15:30:00,385.23,385.68,385.22,385.64,11291.0,366.4053,366.8333,366.3958,366.7953,11291.0
2021-08-12 15:35:00,385.64,385.64,385.27,385.46,9038.0,366.7953,366.7953,366.4434,366.6241,9038.0
2021-08-12 15:40:00,385.54,385.54,385.18,385.24,13193.0,366.7002,366.7002,366.3578,366.4149,13193.0
2021-08-12 15:45:00,385.23,385.59,385.21,385.38,14454.0,366.4053,366.7477,366.3863,366.548,14454.0
2021-08-12 15:50:00,385.37,385.62,385.19,385.55,24554.0,366.5385,366.7763,366.3673,366.7097,24554.0
2021-08-12 15:55:00,385.51,385.8,385.05,385.54,76445.0,366.6717,366.9475,366.2341,366.7002,76445.0
2021-08-13 09:30:00,386.15,386.61,385.42,385.42,19527.0,367.2804,367.7179,366.5861,366.5861,19527.0
2021-08-13 09:35:00,385.42,386.09,385.0,386.04,3846.0,366.5861,367.2233,366.1866,367.1758,3846.0
2021-08-13 09:40:00,386.53,387.24,385.65,385.97,4247.0,367.6418,368.3171,366.8048,367.1092,4247.0
2021-08-13 09:45:00,385.87,386.36,385.55,385.9,5952.0,367.0141,367.4801,366.7097,367.0426,5952.0
2021-08-13 09:50:00,385.75,385.75,384.59,384.92,7543.0,366.8999,366.8999,365.7966,366.1105,7543.0
2021-08-13 09:55:00,384.77,385.74,384.7,384.99,4681.0,365.9678,366.8904,365.9012,366.1771,4681.0
2021-08-13 10:00:00,384.93,385.02,384.23,384.23,5772.0,366.12,366.2056,365.4542,365.4542,5772.0
2021-08-13 10:05:00,384.1,384.52,383.83,384.21,6825.0,365.3306,365.73,365.0738,365.4352,6825.0
2021-08-13 10:10:00,384.0,384.34,383.16,383.49,12379.0,365.2354,365.5588,364.4365,364.7504,12379.0
2021-08-13 10:15:00,383.43,383.98,383.19,383.78,9269.0,364.6933,365.2164,364.465,365.0262,9269.0
2021-08-13 10:20:00,383.78,384.55,383.65,384.09,3617.0,365.0262,365.7586,364.9025,365.321,3617.0
2021-08-13 10:25:00,384.0,384.25,383.62,384.1,6209.0,365.2354,365.4732,364.874,365.3306,6209.0
2021-08-13 10:30:00,384.23,384.42,383.98,384.16,6234.0,365.4542,365.6349,365.2164,365.3876,6234.0
2021-08-13 10:35:00,384.28,384.65,383.88,384.18,6192.0,365.5018,365.8537,365.1213,365.4066,6192.0
2021-08-13 10:40:00,384.15,384.52,384.01,384.04,4172.0,365.3781,365.73,365.245,365.2735,4172.0
2021-08-13 10:45:00,384.35,384.61,384.07,384.61,4190.0,365.5683,365.8156,365.302,365.8156,4190.0
2021-08-13 10:50:00,384.61,384.99,384.56,384.56,5501.0,365.8156,366.1771,365.7681,365.7681,5501.0
2021-08-13 10:55:00,384.5,385.56,384.31,385.37,14077.0,365.711,366.7192,365.5303,366.5385,14077.0
2021-08-13 11:00:00,385.37,385.68,385.13,385.37,5693.0,366.5385,366.8333,366.3102,366.5385,5693.0
2021-08-13 11:05:00,385.19,385.66,385.01,385.44,5095.0,366.3673,366.8143,366.1961,366.6051,5095.0
2021-08-13 11:10:00,385.37,385.96,385.34,385.96,3771.0,366.5385,367.0997,366.51,367.0997,3771.0
2021-08-13 11:15:00,385.85,385.97,385.66,385.88,3012.0,366.995,367.1092,366.8143,367.0236,3012.0
2021-08-13 11:20:00,385.97,385.97,385.48,385.76,5014.0,367.1092,367.1092,366.6431,366.9094,5014.0
2021-08-13 11:25:00,385.73,386.01,385.34,385.63,6402.0,366.8809,367.1472,366.51,366.7858,6402.0
2021-08-13 11:30:00,385.49,385.65,385.35,385.6,4560.0,366.6526,366.8048,366.5195,366.7573,4560.0
2021-08-13 11:35:00,385.67,385.78,385.33,385.73,3953.0,366.8238,366.9285,366.5005,366.8809,3953.0
2021-08-13 11:40:00,385.75,385.75,385.45,385.68,2300.0,366.8999,366.8999,366.6146,366.8333,2300.0
2021-08-13 11:45:00,385.66,386.05,385.66,385.97,6551.0,366.8143,367.1853,366.8143,367.1092,6551.0
2021-08-13 11:50:00,385.9,386.05,385.79,385.88,4218.0,367.0426,367.1853,366.938,367.0236,4218.0
2021-08-13 11:55:00,385.77,385.94,385.6,385.85,5128.0,366.919,367.0806,366.7573,366.995,5128.0
2021-08-13 12:00:00,385.89,386.0,385.83,385.84,3335.0,367.0331,367.1377,366.976,366.9855,3335.0
2021-08-13 12:05:00,385.87,385.89,385.46,385.48,12075.0,367.0141,367.0331,366.6241,366.6431,12075.0
2021-08-13 12:10:00,385.5,385.56,385.36,385.49,6404.0,366.6621,366.7192,366.529,366.6526,6404.0
2021-08-13 12:15:00,385.47,385.47,385.12,385.23,3210.0,366.6336,366.6336,366.3007,366.4053,3210.0
2021-08-13 12:20:00,385.27,385.49,384.83,384.99,10367.0,366.4434,366.6526,366.0249,366.1771,10367.0
2021-08-13 12:25:00,384.95,385.23,384.95,385.23,3559.0,366.139,366.4053,366.139,366.4053,3559.0
2021-08-13 12:30:00,385.26,385.26,385.04,385.05,3900.0,366.4339,366.4339,366.2246,366.2341,3900.0
2021-08-13 12:35:00,385.18,385.62,385.18,385.43,1702.0,366.3578,366.7763,366.3578,366.5956,1702.0
2021-08-13 12:40:00,385.53,385.53,385.2,385.32,2725.0,366.6907,366.6907,366.3768,366.4909,2725.0
2021-08-13 12:45:00,385.22,385.33,385.16,385.33,3114.0,366.3958,366.5005,366.3388,366.5005,3114.0
2021-08-13 12:50:00,385.3,385.4,385.09,385.4,4846.0,366.4719,366.567,366.2722,366.567,4846.0
2021-08-13 12:55:00,385.36,385.37,384.81,384.81,4643.0,366.529,366.5385,366.0059,366.0059,4643.0
2021-08-13 13:00:00,384.66,384.88,384.59,384.61,4612.0,365.8632,366.0724,365.7966,365.8156,4612.0
2021-08-13 13:05:00,384.56,384.57,384.23,384.24,4077.0,365.7681,365.7776,365.4542,365.4637,4077.0
2021-08-13 13:10:00,384.26,384.48,383.72,383.83,3963.0,365.4827,365.692,364.9691,365.0738,3963.0
2021-08-13 13:15:00,383.9,383.93,382.64,383.0,9674.0,365.1403,365.1689,363.9419,364.2843,9674.0
2021-08-13 13:20:00,383.08,383.67,383.08,383.41,3154.0,364.3604,364.9216,364.3604,364.6743,3154.0
2021-08-13 13:25:00,383.43,383.92,383.43,383.92,3576.0,364.6933,365.1594,364.6933,365.1594,3576.0
2021-08-13 13:30:00,383.75,383.83,383.67,383.78,1601.0,364.9977,365.0738,364.9216,365.0262,1601.0
2021-08-13 13:35:00,383.71,384.12,383.71,384.06,2447.0,364.9596,365.3496,364.9596,365.2925,2447.0
2021-08-13 13:40:00,384.13,384.62,384.11,384.62,4995.0,365.3591,365.8251,365.3401,365.8251,4995.0
2021-08-13 13:45:00,384.57,384.7,384.4,384.7,1675.0,365.7776,365.9012,365.6159,365.9012,1675.0
2021-08-13 13:50:00,384.8,385.11,384.65,385.11,2700.0,365.9964,366.2912,365.8537,366.2912,2700.0
2021-08-13 13:55:00,385.06,385.06,384.73,384.85,2310.0,366.2436,366.2436,365.9298,366.0439,2310.0
2021-08-13 14:00:00,384.73,385.04,384.65,384.94,1851.0,365.9298,366.2246,365.8537,366.1295,1851.0
2021-08-13 14:05:00,384.92,384.96,384.81,384.81,1702.0,366.1105,366.1485,366.0059,366.0059,1702.0
2021-08-13 14:10:00,384.83,385.01,384.83,384.98,2069.0,366.0249,366.1961,366.0249,366.1676,2069.0
2021-08-13 14:15:00,384.96,385.01,384.28,384.4,7218.0,366.1485,366.1961,365.5018,365.6159,7218.0
2021-08-13 14:20:00,384.35,384.38,384.1,384.25,2400.0,365.5683,365.5969,365.3306,365.4732,2400.0
2021-08-13 14:25:00,384.25,384.35,384.01,384.26,2731.0,365.4732,365.5683,365.245,365.4827,2731.0
2021-08-13 14:30:00,384.27,384.43,384.18,384.22,1898.0,365.4923,365.6444,365.4066,365.4447,1898.0
2021-08-13 14:35:00,384.22,384.32,384.14,384.22,3263.0,365.4447,365.5398,365.3686,365.4447,3263.0
2021-08-13 14:40:00,384.2,384.2,383.35,383.47,5767.0,365.4257,365.4257,364.6172,364.7313,5767.0
2021-08-13 14:45:00,383.37,383.49,383.29,383.33,5010.0,364.6362,364.7504,364.5601,364.5982,5010.0
2021-08-13 14:50:00,383.22,383.4,383.21,383.25,4185.0,364.4936,364.6648,364.484,364.5221,4185.0
2021-08-13 14:55:00,383.31,383.68,383.31,383.33,4855.0,364.5792,364.9311,364.5792,364.5982,4855.0
2021-08-13 15:00:00,383.32,383.6,383.32,383.56,3448.0,364.5887,364.855,364.5887,364.8169,3448.0
2021-08-13 15:05:00,383.59,383.76,383.5,383.74,2191.0,364.8455,365.0072,364.7599,364.9881,2191.0
2021-08-13 15:10:00,383.78,384.02,383.75,383.93,4368.0,365.0262,365.2545,364.9977,365.1689,4368.0
2021-08-13 15:15:00,384.06,384.06,383.74,383.84,2355.0,365.2925,365.2925,364.9881,365.0833,2355.0
2021-08-13 15:20:00,383.8,383.84,383.56,383.58,4399.0,365.0452,365.0833,364.8169,364.836,4399.0
2021-08-13 15:25:00,383.64,383.72,383.53,383.55,4783.0,364.893,364.9691,364.7884,364.8074,4783.0
2021-08-13 15:30:00,383.55,383.55,383.33,383.45,5202.0,364.8074,364.8074,364.5982,364.7123,5202.0
2021-08-13 15:35:00,383.5,384.03,383.5,383.99,3846.0,364.7599,365.264,364.7599,365.2259,3846.0
2021-08-13 15:40:00,383.94,384.03,383.81,383.99,4238.0,365.1784,365.264,365.0547,365.2259,4238.0
2021-08-13 15:45:00,384.06,384.22,383.92,383.98,5509.0,365.2925,365.4447,365.1594,365.2164,5509.0
2021-08-13 15:50:00,383.97,384.06,383.35,383.38,16992.0,365.2069,365.2925,364.6172,364.6457,16992.0
2021-08-13 15:55:00,383.42,384.14,382.94,384.0,48569.0,364.6838,365.3686,364.2272,365.2354,48569.0
2021-08-16 09:30:00,381.0,381.06,379.51,379.52,29518.0,362.382,362.4391,360.9649,360.9744,29518.0
2021-08-16 09:35:00,379.17,380.22,378.61,380.22,14712.0,360.6415,361.6402,360.1088,361.6402,14712.0
2021-08-16 09:40:00,380.14,380.14,379.04,379.63,5057.0,361.5641,361.5641,360.5178,361.079,5057.0
2021-08-16 09:45:00,379.43,380.15,378.69,379.57,8374.0,360.8888,361.5736,360.1849,361.0219,8374.0
2021-08-16 09:50:00,379.56,380.62,379.18,380.58,10568.0,361.0124,362.0206,360.651,361.9826,10568.0
2021-08-16 09:55:00,380.56,380.77,379.36,379.37,7329.0,361.9635,362.1633,360.8222,360.8317,7329.0
2021-08-16 10:00:00,379.36,380.61,379.01,380.24,7221.0,360.8222,362.0111,360.4893,361.6592,7221.0
2021-08-16 10:05:00,380.21,381.5,379.87,381.24,17626.0,361.6306,362.8576,361.3073,362.6103,17626.0
2021-08-16 10:10:00,381.37,382.77,381.37,382.28,12498.0,362.734,364.0655,362.734,363.5995,12498.0
2021-08-16 10:15:00,382.38,382.73,381.53,381.53,6905.0,363.6946,364.0275,362.8861,362.8861,6905.0
2021-08-16 10:20:00,381.84,381.97,381.07,381.15,5365.0,363.181,363.3046,362.4486,362.5247,5365.0
2021-08-16 10:25:00,381.36,382.04,381.2,382.0,11742.0,362.7245,363.3712,362.5723,363.3332,11742.0
2021-08-16 10:30:00,382.09,382.91,380.99,380.99,4450.0,363.4188,364.1987,362.3725,362.3725,4450.0
2021-08-16 10:35:00,381.08,381.7,380.95,381.51,7301.0,362.4581,363.0478,362.3345,362.8671,7301.0
2021-08-16 10:40:00,381.89,382.38,381.8,381.87,6659.0,363.2286,363.6946,363.1429,363.2095,6659.0
2021-08-16 10:45:00,381.97,382.15,381.33,381.57,6651.0,363.3046,363.4758,362.6959,362.9242,6651.0
2021-08-16 10:50:00,381.43,381.8,380.95,381.1,3899.0,362.791,363.1429,362.3345,362.4772,3899.0
2021-08-16 10:55:00,381.3,381.3,380.8,381.01,9377.0,362.6674,362.6674,362.1918,362.3916,9377.0
2021-08-16 11:00:00,381.22,381.58,380.26,380.45,7422.0,362.5913,362.9337,361.6782,361.8589,7422.0
2021-08-16 11:05:00,380.49,381.0,380.49,380.72,6576.0,361.897,362.382,361.897,362.1157,6576.0
2021-08-16 11:10:00,381.0,381.67,381.0,381.5,2391.0,362.382,363.0193,362.382,362.8576,2391.0
2021-08-16 11:15:00,381.64,382.0,381.27,381.87,7531.0,362.9908,363.3332,362.6388,363.2095,7531.0
2021-08-16 11:20:00,381.95,382.23,381.37,381.58,4473.0,363.2856,363.5519,362.734,362.9337,4473.0
2021-08-16 11:25:00,381.7,381.7,380.94,381.39,7149.0,363.0478,363.0478,362.325,362.753,7149.0
2021-08-16 11:30:00,381.41,382.05,381.4,382.04,3954.0,362.772,363.3807,362.7625,363.3712,3954.0
2021-08-16 11:35:00,382.04,382.26,381.88,381.92,3515.0,363.3712,363.5805,363.219,363.2571,3515.0
2021-08-16 11:40:00,381.79,381.84,381.49,381.72,2929.0,363.1334,363.181,362.8481,363.0669,2929.0
2021-08-16 11:45:00,381.83,382.24,381.73,381.85,3137.0,363.1715,363.5614,363.0764,363.1905,3137.0
2021-08-16 11:50:00,381.76,382.22,381.76,382.09,5773.0,363.1049,363.5424,363.1049,363.4188,5773.0
2021-08-16 11:55:00,382.18,382.38,382.17,382.25,5332.0,363.5044,363.6946,363.4949,363.571,5332.0
2021-08-16 12:00:00,382.18,382.29,382.03,382.08,2300.0,363.5044,363.609,363.3617,363.4093,2300.0
2021-08-16 12:05:00,382.08,382.15,381.83,381.83,4200.0,363.4093,363.4758,363.1715,363.1715,4200.0
2021-08-16 12:10:00,381.91,381.91,381.09,381.63,4414.0,363.2476,363.2476,362.4676,362.9813,4414.0
2021-08-16 12:15:00,381.63,381.9,381.57,381.9,3079.0,362.9813,363.2381,362.9242,363.2381,3079.0
2021-08-16 12:20:00,382.01,382.25,381.94,382.18,2166.0,363.3427,363.571,363.2761,363.5044,2166.0
2021-08-16 12:25:00,382.24,382.31,381.73,381.86,2920.0,363.5614,363.628,363.0764,363.2,2920.0
2021-08-16 12:30:00,381.85,382.06,381.76,381.76,1689.0,363.1905,363.3902,363.1049,363.1049,1689.0
2021-08-16 12:35:00,381.63,382.3,381.6,381.92,7323.0,362.9813,363.6185,362.9527,363.2571,7323.0
2021-08-16 12:40:00,381.96,382.2,381.92,382.2,2702.0,363.2951,363.5234,363.2571,363.5234,2702.0
2021-08-16 12:45:00,382.17,382.22,381.81,381.82,4661.0,363.4949,363.5424,363.1525,363.162,4661.0
2021-08-16 12:50:00,381.74,382.24,381.74,382.15,7516.0,363.0859,363.5614,363.0859,363.4758,7516.0
2021-08-16 12:55:00,381.96,382.17,381.9,381.91,901.0,363.2951,363.4949,363.2381,363.2476,901.0
2021-08-16 13:00:00,381.82,382.01,381.5,382.01,9912.0,363.162,363.3427,362.8576,363.3427,9912.0
2021-08-16 13:05:00,382.16,382.4,382.16,382.23,5390.0,363.4854,363.7136,363.4854,363.5519,5390.0
2021-08-16 13:10:00,382.23,382.42,382.18,382.39,2125.0,363.5519,363.7327,363.5044,363.7041,2125.0
2021-08-16 13:15:00,382.44,382.63,382.41,382.51,5743.0,363.7517,363.9324,363.7231,363.8183,5743.0
2021-08-16 13:20:00,382.52,382.53,381.97,381.97,6450.0,363.8278,363.8373,363.3046,363.3046,6450.0
2021-08-16 13:25:00,381.94,382.18,381.93,382.08,3046.0,363.2761,363.5044,363.2666,363.4093,3046.0
2021-08-16 13:30:00,382.09,382.09,381.81,381.94,3532.0,363.4188,363.4188,363.1525,363.2761,3532.0
2021-08-16 13:35:00,382.0,382.08,381.89,381.93,1875.0,363.3332,363.4093,363.2286,363.2666,1875.0
2021-08-16 13:40:00,381.81,381.92,381.59,381.72,2740.0,363.1525,363.2571,362.9432,363.0669,2740.0
2021-08-16 13:45:00,381.75,381.84,381.55,381.69,2894.0,363.0954,363.181,362.9052,363.0383,2894.0
2021-08-16 13:50:00,381.87,381.87,381.47,381.86,1719.0,363.2095,363.2095,362.8291,363.2,1719.0
2021-08-16 13:55:00,381.78,382.01,381.68,381.93,2518.0,363.1239,363.3427,363.0288,363.2666,2518.0
2021-08-16 14:00:00,382.07,382.07,381.61,381.85,4236.0,363.3998,363.3998,362.9622,363.1905,4236.0
2021-08-16 14:05:00,381.82,382.12,381.81,382.11,2577.0,363.162,363.4473,363.1525,363.4378,2577.0
2021-08-16 14:10:00,382.24,382.24,382.04,382.17,3311.0,363.5614,363.5614,363.3712,363.4949,3311.0
2021-08-16 14:15:00,382.1,382.26,381.97,382.04,2762.0,363.4283,363.5805,363.3046,363.3712,2762.0
2021-08-16 14:20:00,381.99,382.01,381.74,381.92,3034.0,363.3237,363.3427,363.0859,363.2571,3034.0
2021-08-16 14:25:00,381.94,381.96,381.83,381.92,2761.0,363.2761,363.2951,363.1715,363.2571,2761.0
2021-08-16 14:30:00,381.9,382.27,381.9,382.22,3870.0,363.2381,363.59,363.2381,363.5424,3870.0
2021-08-16 14:35:00,382.14,382.19,382.01,382.09,2165.0,363.4663,363.5139,363.3427,363.4188,2165.0
2021-08-16 14:40:00,382.05,382.25,381.94,382.19,2651.0,363.3807,363.571,363.2761,363.5139,2651.0
2021-08-16 14:45:00,382.27,382.6,382.21,382.59,5204.0,363.59,363.9039,363.5329,363.8943,5204.0
2021-08-16 14:50:00,382.69,383.02,382.69,382.96,2832.0,363.9895,364.3033,363.9895,364.2463,2832.0
2021-08-16 14:55:00,382.92,383.08,382.76,382.89,2877.0,364.2082,364.3604,364.056,364.1797,2877.0
2021-08-16 15:00:00,382.81,382.81,382.54,382.74,3282.0,364.1036,364.1036,363.8468,364.037,3282.0
2021-08-16 15:05:00,382.75,382.76,382.52,382.52,2010.0,364.0465,364.056,363.8278,363.8278,2010.0
2021-08-16 15:10:00,382.56,382.84,382.49,382.75,2520.0,363.8658,364.1321,363.7992,364.0465,2520.0
2021-08-16 15:15:00,382.69,382.82,382.61,382.74,2787.0,363.9895,364.1131,363.9134,364.037,2787.0
2021-08-16 15:20:00,382.81,383.01,382.55,382.64,8669.0,364.1036,364.2938,363.8563,363.9419,8669.0
2021-08-16 15:25:00,382.67,382.69,382.4,382.54,5291.0,363.9704,363.9895,363.7136,363.8468,5291.0
2021-08-16 15:30:00,382.56,383.04,382.44,383.04,3650.0,363.8658,364.3224,363.7517,364.3224,3650.0
2021-08-16 15:35:00,383.07,383.07,382.79,382.81,6280.0,364.3509,364.3509,364.0846,364.1036,6280.0
2021-08-16 15:40:00,382.85,383.13,382.78,383.13,5062.0,364.1416,364.408,364.0751,364.408,5062.0
2021-08-16 15:45:00,383.06,383.13,382.76,382.79,6077.0,364.3414,364.408,364.056,364.0846,6077.0
2021-08-16 15:50:00,382.88,383.33,382.75,383.15,11462.0,364.1702,364.5982,364.0465,364.427,11462.0
2021-08-16 15:55:00,383.16,383.35,382.39,382.93,93745.0,364.4365,364.6172,363.7041,364.2177,93745.0
2021-08-17 09:30:00,381.5,382.13,380.07,380.9,27210.0,362.8576,363.4568,361.4975,362.2869,27210.0
2021-08-17 09:35:00,381.06,382.0,380.73,381.15,6110.0,362.4391,363.3332,362.1252,362.5247,6110.0
2021-08-17 09:40:00,382.15,382.41,381.0,382.41,7352.0,363.4758,363.7231,362.382,363.7231,7352.0
2021-08-17 09:45:00,382.05,382.62,381.46,382.51,6682.0,363.3807,363.9229,362.8196,363.8183,6682.0
2021-08-17 09:50:00,382.32,382.37,381.61,381.74,5119.0,363.6375,363.6851,362.9622,363.0859,5119.0
2021-08-17 09:55:00,381.53,381.63,380.75,381.4,8968.0,362.8861,362.9813,362.1443,362.7625,8968.0
2021-08-17 10:00:00,381.27,381.27,380.15,380.17,8747.0,362.6388,362.6388,361.5736,361.5926,8747.0
2021-08-17 10:05:00,380.28,380.84,380.06,380.65,3535.0,361.6972,362.2299,361.488,362.0491,3535.0
2021-08-17 10:10:00,380.63,381.91,380.63,381.77,6305.0,362.0301,363.2476,362.0301,363.1144,6305.0
2021-08-17 10:15:00,381.64,381.64,380.86,381.27,5121.0,362.9908,362.9908,362.2489,362.6388,5121.0
2021-08-17 10:20:00,381.61,381.8,381.26,381.26,6207.0,362.9622,363.1429,362.6293,362.6293,6207.0
2021-08-17 10:25:00,381.65,382.27,381.55,382.2,4260.0,363.0003,363.59,362.9052,363.5234,4260.0
2021-08-17 10:30:00,382.26,382.26,380.67,380.67,5108.0,363.5805,363.5805,362.0682,362.0682,5108.0
2021-08-17 10:35:00,380.92,380.93,379.55,379.81,17417.0,362.306,362.3155,361.0029,361.2502,17417.0
2021-08-17 10:40:00,379.86,380.12,379.55,379.6,7554.0,361.2977,361.545,361.0029,361.0505,7554.0
2021-08-17 10:45:00,379.68,379.68,378.64,379.58,14131.0,361.1265,361.1265,360.1374,361.0314,14131.0
2021-08-17 10:50:00,379.52,380.01,379.36,379.91,2776.0,360.9744,361.4404,360.8222,361.3453,2776.0
2021-08-17 10:55:00,379.96,379.97,379.38,379.38,6112.0,361.3929,361.4024,360.8412,360.8412,6112.0
2021-08-17 11:00:00,379.39,379.98,379.31,379.79,4695.0,360.8507,361.4119,360.7746,361.2312,4695.0
2021-08-17 11:05:00,379.74,379.74,378.99,379.21,10562.0,361.1836,361.1836,360.4703,360.6795,10562.0
2021-08-17 11:10:00,379.2,379.21,377.43,377.67,35180.0,360.67,360.6795,358.9865,359.2148,35180.0
2021-08-17 11:15:00,377.59,377.93,377.11,377.93,16941.0,359.1387,359.4621,358.6821,359.4621,16941.0
2021-08-17 11:20:00,377.99,378.47,377.99,378.3,8235.0,359.5191,359.9757,359.5191,359.814,8235.0
2021-08-17 11:25:00,378.13,378.7,377.71,378.56,7104.0,359.6523,360.1944,359.2528,360.0613,7104.0
2021-08-17 11:30:00,378.42,379.06,377.97,379.05,4228.0,359.9281,360.5368,359.5001,360.5273,4228.0
2021-08-17 11:35:00,379.14,379.14,378.48,378.69,2157.0,360.6129,360.6129,359.9852,360.1849,2157.0
2021-08-17 11:40:00,378.64,378.76,378.21,378.76,3923.0,360.1374,360.2515,359.7284,360.2515,3923.0
2021-08-17 11:45:00,379.13,379.13,378.31,378.91,6901.0,360.6034,360.6034,359.8235,360.3942,6901.0
2021-08-17 11:50:00,378.97,379.13,378.8,378.81,4913.0,360.4512,360.6034,360.2895,360.2991,4913.0
2021-08-17 11:55:00,378.74,378.85,378.29,378.78,4110.0,360.2325,360.3371,359.8045,360.2705,4110.0
2021-08-17 12:00:00,378.8,379.03,378.39,378.77,3813.0,360.2895,360.5083,359.8996,360.261,3813.0
2021-08-17 12:05:00,378.92,379.03,378.38,378.38,3042.0,360.4037,360.5083,359.8901,359.8901,3042.0
2021-08-17 12:10:00,378.34,378.53,378.11,378.34,3100.0,359.852,360.0327,359.6333,359.852,3100.0
2021-08-17 12:15:00,378.36,378.48,377.4,377.8,4501.0,359.871,359.9852,358.958,359.3384,4501.0
2021-08-17 12:20:00,377.79,378.27,377.79,378.05,2220.0,359.3289,359.7854,359.3289,359.5762,2220.0
2021-08-17 12:25:00,378.05,378.05,377.75,378.04,3036.0,359.5762,359.5762,359.2909,359.5667,3036.0
2021-08-17 12:30:00,377.89,377.89,377.15,377.36,4654.0,359.424,359.424,358.7202,358.9199,4654.0
2021-08-17 12:35:00,377.31,377.41,376.01,376.12,17094.0,358.8724,358.9675,357.6359,357.7405,17094.0
2021-08-17 12:40:00,376.02,376.28,375.86,375.86,6907.0,357.6454,357.8927,357.4932,357.4932,6907.0
2021-08-17 12:45:00,375.86,375.86,374.71,374.94,13066.0,357.4932,357.4932,356.3994,356.6182,13066.0
2021-08-17 12:50:00,375.04,375.06,374.11,374.33,8787.0,356.7133,356.7323,355.8287,356.038,8787.0
2021-08-17 12:55:00,374.2,374.76,374.2,374.54,7270.0,355.9143,356.447,355.9143,356.2377,7270.0
2021-08-17 13:00:00,374.52,375.1,374.47,374.99,8336.0,356.2187,356.7704,356.1711,356.6657,8336.0
2021-08-17 13:05:00,374.78,375.19,374.66,375.19,6574.0,356.466,356.856,356.3519,356.856,6574.0
2021-08-17 13:10:00,375.23,375.5,374.92,375.35,9512.0,356.894,357.1508,356.5991,357.0081,9512.0
2021-08-17 13:15:00,375.33,375.33,374.9,375.12,4653.0,356.9891,356.9891,356.5801,356.7894,4653.0
2021-08-17 13:20:00,375.03,375.03,374.4,374.5,3949.0,356.7038,356.7038,356.1046,356.1997,3949.0
2021-08-17 13:25:00,374.6,375.27,374.55,375.06,7859.0,356.2948,356.932,356.2472,356.7323,7859.0
2021-08-17 13:30:00,375.22,375.32,374.84,375.31,6427.0,356.8845,356.9796,356.5231,356.9701,6427.0
2021-08-17 13:35:00,375.26,375.26,374.78,374.92,6168.0,356.9225,356.9225,356.466,356.5991,6168.0
2021-08-17 13:40:00,374.92,374.92,374.37,374.54,3461.0,356.5991,356.5991,356.076,356.2377,3461.0
2021-08-17 13:45:00,374.63,374.73,374.35,374.72,7366.0,356.3233,356.4184,356.057,356.4089,7366.0
2021-08-17 13:50:00,374.86,375.38,374.86,374.95,4637.0,356.5421,357.0367,356.5421,356.6277,4637.0
2021-08-17 13:55:00,375.1,375.61,375.1,375.57,3022.0,356.7704,357.2554,356.7704,357.2174,3022.0
2021-08-17 14:00:00,375.61,376.11,375.5,376.11,8351.0,357.2554,357.731,357.1508,357.731,8351.0
2021-08-17 14:05:00,376.03,376.46,376.03,376.32,4397.0,357.6549,358.0639,357.6549,357.9307,4397.0
2021-08-17 14:10:00,376.37,376.71,376.29,376.43,5069.0,357.9783,358.3017,357.9022,358.0354,5069.0
2021-08-17 14:15:00,376.34,376.52,376.14,376.21,6290.0,357.9498,358.121,357.7595,357.8261,6290.0
2021-08-17 14:20:00,376.24,376.24,375.96,376.04,3301.0,357.8546,357.8546,357.5883,357.6644,3301.0
2021-08-17 14:25:00,376.15,376.15,375.52,375.53,5473.0,357.769,357.769,357.1698,357.1793,5473.0
2021-08-17 14:30:00,375.6,375.77,375.36,375.44,5556.0,357.2459,357.4076,357.0176,357.0937,5556.0
2021-08-17 14:35:00,375.43,375.47,375.07,375.25,5080.0,357.0842,357.1223,356.7418,356.913,5080.0
2021-08-17 14:40:00,375.14,375.52,375.12,375.42,4735.0,356.8084,357.1698,356.7894,357.0747,4735.0
2021-08-17 14:45:00,375.35,375.88,375.15,375.76,2110.0,357.0081,357.5122,356.8179,357.3981,2110.0
2021-08-17 14:50:00,375.71,375.93,375.49,375.5,3971.0,357.3505,357.5598,357.1413,357.1508,3971.0
2021-08-17 14:55:00,375.63,376.58,375.63,376.38,29479.0,357.2745,358.178,357.2745,357.9878,29479.0
2021-08-17 15:00:00,376.35,376.45,375.95,376.25,5987.0,357.9593,358.0544,357.5788,357.8642,5987.0
2021-08-17 15:05:00,376.19,376.35,375.93,376.35,10080.0,357.8071,357.9593,357.5598,357.9593,10080.0
2021-08-17 15:10:00,376.26,376.32,376.01,376.12,8577.0,357.8737,357.9307,357.6359,357.7405,8577.0
2021-08-17 15:15:00,376.11,376.17,375.63,375.85,9030.0,357.731,357.7881,357.2745,357.4837,9030.0
2021-08-17 15:20:00,376.02,376.11,375.26,375.39,7069.0,357.6454,357.731,356.9225,357.0462,7069.0
2021-08-17 15:25:00,375.38,375.96,375.38,375.77,9221.0,357.0367,357.5883,357.0367,357.4076,9221.0
2021-08-17 15:30:00,375.91,376.08,375.83,375.97,7514.0,357.5408,357.7025,357.4647,357.5978,7514.0
2021-08-17 15:35:00,376.06,376.33,375.65,375.96,20746.0,357.6834,357.9402,357.2935,357.5883,20746.0
2021-08-17 15:40:00,375.99,375.99,375.49,375.64,12216.0,357.6169,357.6169,357.1413,357.284,12216.0
2021-08-17 15:45:00,375.72,375.84,375.29,375.59,10405.0,357.3601,357.4742,356.9511,357.2364,10405.0
2021-08-17 15:50:00,375.92,376.45,375.92,376.21,16938.0,357.5503,358.0544,357.5503,357.8261,16938.0
2021-08-17 15:55:00,376.16,376.5,375.97,376.42,68198.0,357.7786,358.1019,357.5978,358.0258,68198.0
2021-08-18 09:30:00,374.25,374.49,372.0,373.23,38424.0,355.9619,356.1902,353.8218,354.9917,38424.0
2021-08-18 09:35:00,373.46,374.76,373.05,373.37,12676.0,355.2105,356.447,354.8205,355.1249,12676.0
2021-08-18 09:40:00,373.26,375.24,372.78,375.24,20919.0,355.0203,356.9035,354.5637,356.9035,20919.0
2021-08-18 09:45:00,375.06,375.45,373.52,374.01,18919.0,356.7323,357.1032,355.2676,355.7336,18919.0
2021-08-18 09:50:00,374.21,374.48,372.97,373.63,22497.0,355.9238,356.1806,354.7444,355.3722,22497.0
2021-08-18 09:55:00,373.53,375.15,373.52,374.91,12209.0,355.2771,356.8179,355.2676,356.5896,12209.0
2021-08-18 10:00:00,375.05,375.86,374.03,375.86,16486.0,356.7228,357.4932,355.7526,357.4932,16486.0
2021-08-18 10:05:00,375.73,376.01,375.17,375.17,14909.0,357.3696,357.6359,356.8369,356.8369,14909.0
2021-08-18 10:10:00,375.28,375.96,374.88,375.84,26130.0,356.9416,357.5883,356.5611,357.4742,26130.0
2021-08-18 10:15:00,375.92,375.93,374.65,375.33,23667.0,357.5503,357.5598,356.3423,356.9891,23667.0
2021-08-18 10:20:00,375.45,375.52,374.68,374.95,39539.0,357.1032,357.1698,356.3709,356.6277,39539.0
2021-08-18 10:25:00,374.92,375.32,374.73,374.8,13539.0,356.5991,356.9796,356.4184,356.485,13539.0
2021-08-18 10:30:00,374.87,375.44,374.52,374.95,9820.0,356.5516,357.0937,356.2187,356.6277,9820.0
2021-08-18 10:35:00,375.0,375.47,374.43,374.82,10729.0,356.6752,357.1223,356.1331,356.504,10729.0
2021-08-18 10:40:00,374.95,375.21,374.6,374.73,7376.0,356.6277,356.875,356.2948,356.4184,7376.0
2021-08-18 10:45:00,374.53,375.22,374.48,374.8,9332.0,356.2282,356.8845,356.1806,356.485,9332.0
2021-08-18 10:50:00,374.77,375.29,374.26,374.36,12208.0,356.4565,356.9511,355.9714,356.0665,12208.0
2021-08-18 10:55:00,374.41,374.77,374.2,374.64,5052.0,356.1141,356.4565,355.9143,356.3328,5052.0
2021-08-18 11:00:00,374.7,374.84,373.86,374.02,8442.0,356.3899,356.5231,355.5909,355.7431,8442.0
2021-08-18 11:05:00,374.3,374.61,374.16,374.37,9181.0,356.0094,356.3043,355.8763,356.076,9181.0
2021-08-18 11:10:00,374.37,374.62,373.61,374.26,6096.0,356.076,356.3138,355.3532,355.9714,6096.0
2021-08-18 11:15:00,374.1,374.13,373.43,373.67,5499.0,355.8192,355.8478,355.182,355.4102,5499.0
2021-08-18 11:20:00,373.64,374.19,373.52,374.17,8368.0,355.3817,355.9048,355.2676,355.8858,8368.0
2021-08-18 11:25:00,373.96,374.08,373.4,373.4,7882.0,355.6861,355.8002,355.1534,355.1534,7882.0
2021-08-18 11:30:00,373.55,374.27,373.53,374.27,5809.0,355.2961,355.9809,355.2771,355.9809,5809.0
2021-08-18 11:35:00,374.2,374.55,374.17,374.52,4687.0,355.9143,356.2472,355.8858,356.2187,4687.0
2021-08-18 11:40:00,374.35,374.53,374.11,374.29,4969.0,356.057,356.2282,355.8287,355.9999,4969.0
2021-08-18 11:45:00,374.24,374.65,373.81,373.97,5281.0,355.9524,356.3423,355.5434,355.6956,5281.0
2021-08-18 11:50:00,373.88,374.55,373.87,374.26,6067.0,355.61,356.2472,355.6005,355.9714,6067.0
2021-08-18 11:55:00,374.05,374.26,373.66,373.95,4802.0,355.7717,355.9714,355.4007,355.6765,4802.0
2021-08-18 12:00:00,374.01,374.19,373.74,373.82,4419.0,355.7336,355.9048,355.4768,355.5529,4419.0
2021-08-18 12:05:00,373.95,374.31,373.93,374.24,3301.0,355.6765,356.019,355.6575,355.9524,3301.0
2021-08-18 12:10:00,374.09,374.17,373.73,373.75,4648.0,355.8097,355.8858,355.4673,355.4863,4648.0
2021-08-18 12:15:00,373.77,373.92,373.62,373.62,5037.0,355.5053,355.648,355.3627,355.3627,5037.0
2021-08-18 12:20:00,373.78,373.78,372.96,372.96,8175.0,355.5149,355.5149,354.7349,354.7349,8175.0
2021-08-18 12:25:00,372.84,373.0,372.42,372.45,5138.0,354.6208,354.773,354.2213,354.2498,5138.0
2021-08-18 12:30:00,372.38,372.99,372.25,372.99,3862.0,354.1833,354.7635,354.0596,354.7635,3862.0
2021-08-18 12:35:00,372.85,372.99,372.64,372.88,4030.0,354.6303,354.7635,354.4306,354.6588,4030.0
2021-08-18 12:40:00,372.86,372.99,372.59,372.9,4737.0,354.6398,354.7635,354.383,354.6779,4737.0
2021-08-18 12:45:00,372.88,373.2,372.8,373.08,5242.0,354.6588,354.9632,354.5827,354.8491,5242.0
2021-08-18 12:50:00,373.01,373.29,372.69,373.0,5145.0,354.7825,355.0488,354.4781,354.773,5145.0
2021-08-18 12:55:00,373.05,373.23,373.02,373.16,2950.0,354.8205,354.9917,354.792,354.9252,2950.0
2021-08-18 13:00:00,373.15,373.26,372.82,373.14,4770.0,354.9156,355.0203,354.6018,354.9061,4770.0
2021-08-18 13:05:00,373.19,373.53,373.1,373.5,1740.0,354.9537,355.2771,354.8681,355.2485,1740.0
2021-08-18 13:10:00,373.53,373.59,373.28,373.5,3141.0,355.2771,355.3341,355.0393,355.2485,3141.0
2021-08-18 13:15:00,373.5,373.52,373.22,373.44,4036.0,355.2485,355.2676,354.9822,355.1915,4036.0
2021-08-18 13:20:00,373.5,374.03,373.45,373.51,6430.0,355.2485,355.7526,355.201,355.258,6430.0
2021-08-18 13:25:00,373.37,373.57,373.29,373.43,2496.0,355.1249,355.3151,355.0488,355.182,2496.0
2021-08-18 13:30:00,373.48,373.68,373.46,373.6,4409.0,355.2295,355.4197,355.2105,355.3437,4409.0
2021-08-18 13:35:00,373.57,373.8,373.52,373.8,2415.0,355.3151,355.5339,355.2676,355.5339,2415.0
2021-08-18 13:40:00,373.75,374.07,373.7,374.06,5452.0,355.4863,355.7907,355.4388,355.7812,5452.0
2021-08-18 13:45:00,374.09,374.38,374.08,374.32,3598.0,355.8097,356.0855,355.8002,356.0285,3598.0
2021-08-18 13:50:00,374.38,374.72,374.26,374.63,3881.0,356.0855,356.4089,355.9714,356.3233,3881.0
2021-08-18 13:55:00,374.73,374.73,374.44,374.44,2100.0,356.4184,356.4184,356.1426,356.1426,2100.0
2021-08-18 14:00:00,374.39,375.18,374.39,375.18,5158.0,356.095,356.8464,356.095,356.8464,5158.0
2021-08-18 14:05:00,375.34,375.43,375.13,375.3,4378.0,356.9986,357.0842,356.7989,356.9606,4378.0
2021-08-18 14:10:00,375.29,375.44,374.17,374.31,8274.0,356.9511,357.0937,355.8858,356.019,8274.0
2021-08-18 14:15:00,374.3,374.41,373.55,373.72,4906.0,356.0094,356.1141,355.2961,355.4578,4906.0
2021-08-18 14:20:00,373.85,374.18,373.69,374.0,4272.0,355.5814,355.8953,355.4293,355.7241,4272.0
2021-08-18 14:25:00,374.31,374.81,374.1,374.81,5982.0,356.019,356.4945,355.8192,356.4945,5982.0
2021-08-18 14:30:00,374.71,375.12,374.67,375.05,7583.0,356.3994,356.7894,356.3614,356.7228,7583.0
2021-08-18 14:35:00,375.12,375.12,374.82,374.85,5055.0,356.7894,356.7894,356.504,356.5326,5055.0
2021-08-18 14:40:00,374.83,374.83,374.37,374.47,5072.0,356.5135,356.5135,356.076,356.1711,5072.0
2021-08-18 14:45:00,374.39,374.39,373.98,374.11,8224.0,356.095,356.095,355.7051,355.8287,8224.0
2021-08-18 14:50:00,374.35,374.57,374.02,374.57,3300.0,356.057,356.2663,355.7431,356.2663,3300.0
2021-08-18 14:55:00,374.63,375.0,374.63,374.75,6396.0,356.3233,356.6752,356.3233,356.4375,6396.0
2021-08-18 15:00:00,374.7,374.7,374.11,374.16,6423.0,356.3899,356.3899,355.8287,355.8763,6423.0
2021-08-18 15:05:00,374.18,374.53,374.01,374.34,4797.0,355.8953,356.2282,355.7336,356.0475,4797.0
2021-08-18 15:10:00,374.23,374.57,374.07,374.26,4614.0,355.9429,356.2663,355.7907,355.9714,4614.0
2021-08-18 15:15:00,374.25,374.52,374.16,374.45,5883.0,355.9619,356.2187,355.8763,356.1521,5883.0
2021-08-18 15:20:00,374.4,374.49,374.08,374.1,4753.0,356.1046,356.1902,355.8002,355.8192,4753.0
2021-08-18 15:25:00,374.24,374.24,373.43,373.6,7754.0,355.9524,355.9524,355.182,355.3437,7754.0
2021-08-18 15:30:00,373.66,373.66,373.03,373.12,8847.0,355.4007,355.4007,354.8015,354.8871,8847.0
2021-08-18 15:35:00,373.15,373.27,372.77,373.0,10343.0,354.9156,355.0298,354.5542,354.773,10343.0
2021-08-18 15:40:00,373.04,373.7,372.99,373.51,10027.0,354.811,355.4388,354.7635,355.258,10027.0
2021-08-18 15:45:00,373.63,373.68,372.3,372.31,19051.0,355.3722,355.4197,354.1072,354.1167,19051.0
2021-08-18 15:50:00,372.25,372.79,372.2,372.71,21539.0,354.0596,354.5732,354.0121,354.4971,21539.0
2021-08-18 15:55:00,372.69,372.69,371.42,371.55,37899.0,354.4781,354.4781,353.2702,353.3938,37899.0
2021-08-19 09:30:00,368.56,368.56,366.17,367.84,27645.0,350.5499,350.5499,348.2767,349.8651,27645.0
2021-08-19 09:35:00,367.72,368.55,365.39,365.93,15233.0,349.751,350.5404,347.5348,348.0485,15233.0
2021-08-19 09:40:00,365.95,366.37,363.75,365.3,33057.0,348.0675,348.467,345.975,347.4492,33057.0
2021-08-19 09:45:00,365.5,367.21,365.5,365.54,14001.0,347.6395,349.2659,347.6395,347.6775,14001.0
2021-08-19 09:50:00,365.58,366.51,365.46,366.51,15415.0,347.7156,348.6001,347.6014,348.6001,15415.0
2021-08-19 09:55:00,366.19,366.66,365.84,366.0,8586.0,348.2957,348.7428,347.9629,348.115,8586.0
2021-08-19 10:00:00,365.98,366.25,365.12,365.8,24619.0,348.096,348.3528,347.278,347.9248,24619.0
2021-08-19 10:05:00,365.57,365.83,364.6,365.02,10377.0,347.706,347.9533,346.7834,347.1829,10377.0
2021-08-19 10:10:00,365.09,365.35,364.12,365.01,22569.0,347.2495,347.4968,346.3269,347.1734,22569.0
2021-08-19 10:15:00,364.94,365.07,363.57,363.57,19448.0,347.1068,347.2305,345.8038,345.8038,19448.0
2021-08-19 10:20:00,363.58,364.3,362.25,362.25,22043.0,345.8133,346.4981,344.5483,344.5483,22043.0
2021-08-19 10:25:00,362.41,362.73,361.38,361.72,17966.0,344.7005,345.0048,343.7208,344.0442,17966.0
2021-08-19 10:30:00,361.48,361.66,360.94,361.34,19249.0,343.8159,343.9871,343.3023,343.6827,19249.0
2021-08-19 10:35:00,361.34,361.34,359.83,360.25,18682.0,343.6827,343.6827,342.2465,342.646,18682.0
2021-08-19 10:40:00,360.31,360.38,359.56,359.77,19022.0,342.7031,342.7697,341.9897,342.1895,19022.0
2021-08-19 10:45:00,359.68,360.32,359.5,359.67,18053.0,342.1039,342.7126,341.9327,342.0944,18053.0
2021-08-19 10:50:00,359.67,361.26,359.61,361.02,24948.0,342.0944,343.6067,342.0373,343.3784,24948.0
2021-08-19 10:55:00,360.98,361.31,360.15,361.03,25421.0,343.3403,343.6542,342.5509,343.3879,25421.0
2021-08-19 11:00:00,361.01,361.15,360.15,360.66,25701.0,343.3689,343.502,342.5509,343.036,25701.0
2021-08-19 11:05:00,360.76,360.98,359.0,359.24,31229.0,343.1311,343.3403,341.4571,341.6854,31229.0
2021-08-19 11:10:00,359.27,359.82,358.65,358.84,18855.0,341.7139,342.237,341.1242,341.3049,18855.0
2021-08-19 11:15:00,358.92,358.92,357.64,358.49,26363.0,341.381,341.381,340.1636,340.972,26363.0
2021-08-19 11:20:00,358.38,358.46,357.05,357.65,25310.0,340.8674,340.9435,339.6024,340.1731,25310.0
2021-08-19 11:25:00,357.5,357.53,356.1,356.2,19915.0,340.0304,340.0589,338.6988,338.7939,19915.0
2021-08-19 11:30:00,356.37,357.92,356.18,357.18,23997.0,338.9556,340.4299,338.7749,339.726,23997.0
2021-08-19 11:35:00,357.18,357.38,356.01,357.13,22695.0,339.726,339.9163,338.6132,339.6785,22695.0
2021-08-19 11:40:00,357.03,359.0,357.03,358.88,44555.0,339.5834,341.4571,339.5834,341.343,44555.0
2021-08-19 11:45:00,358.88,359.66,358.7,359.3,21408.0,341.343,342.0848,341.1718,341.7424,21408.0
2021-08-19 11:50:00,359.35,360.26,359.21,360.08,25336.0,341.79,342.6555,341.6568,342.4843,25336.0
2021-08-19 11:55:00,360.02,361.03,359.98,360.73,18395.0,342.4273,343.3879,342.3892,343.1026,18395.0
2021-08-19 12:00:00,360.63,361.28,360.5,360.53,8446.0,343.0074,343.6257,342.8838,342.9123,8446.0
2021-08-19 12:05:00,360.79,360.89,359.6,359.6,5320.0,343.1596,343.2547,342.0278,342.0278,5320.0
2021-08-19 12:10:00,359.54,360.57,359.45,360.08,11171.0,341.9707,342.9504,341.8851,342.4843,11171.0
2021-08-19 12:15:00,360.23,360.23,359.48,359.59,7675.0,342.627,342.627,341.9136,342.0183,7675.0
2021-08-19 12:20:00,359.56,360.0,359.36,359.4,3450.0,341.9897,342.4082,341.7995,341.8375,3450.0
2021-08-19 12:25:00,359.4,360.18,359.4,359.92,8331.0,341.8375,342.5794,341.8375,342.3321,8331.0
2021-08-19 12:30:00,360.13,360.42,359.63,359.63,5630.0,342.5319,342.8077,342.0563,342.0563,5630.0
2021-08-19 12:35:00,359.76,360.21,359.58,360.05,8043.0,342.18,342.608,342.0088,342.4558,8043.0
2021-08-19 12:40:00,360.11,360.26,359.02,359.02,15020.0,342.5129,342.6555,341.4761,341.4761,15020.0
2021-08-19 12:45:00,359.15,359.39,358.8,358.8,18494.0,341.5998,341.828,341.2669,341.2669,18494.0
2021-08-19 12:50:00,358.84,359.39,358.45,359.19,15229.0,341.3049,341.828,340.934,341.6378,15229.0
2021-08-19 12:55:00,359.19,359.34,358.75,359.34,14192.0,341.6378,341.7805,341.2193,341.7805,14192.0
2021-08-19 13:00:00,359.38,359.38,358.17,358.17,17639.0,341.8185,341.8185,340.6677,340.6677,17639.0
2021-08-19 13:05:00,358.19,358.22,357.36,357.39,9828.0,340.6867,340.7152,339.8972,339.9258,9828.0
2021-08-19 13:10:00,357.53,358.4,357.53,358.27,10369.0,340.0589,340.8864,340.0589,340.7628,10369.0
2021-08-19 13:15:00,358.19,358.56,358.0,358.29,11706.0,340.6867,341.0386,340.506,340.7818,11706.0
2021-08-19 13:20:00,358.29,358.52,357.88,358.04,9762.0,340.7818,341.0006,340.3918,340.544,9762.0
2021-08-19 13:25:00,358.0,358.0,357.28,357.28,7961.0,340.506,340.506,339.8211,339.8211,7961.0
2021-08-19 13:30:00,357.41,357.53,356.49,356.7,11462.0,339.9448,340.0589,339.0697,339.2695,11462.0
2021-08-19 13:35:00,356.53,356.84,356.28,356.63,8539.0,339.1078,339.4026,338.87,339.2029,8539.0
2021-08-19 13:40:00,356.48,357.26,356.48,356.63,12373.0,339.0602,339.8021,339.0602,339.2029,12373.0
2021-08-19 13:45:00,356.72,356.97,356.26,356.96,7621.0,339.2885,339.5263,338.851,339.5168,7621.0
2021-08-19 13:50:00,356.95,357.02,356.45,356.49,8260.0,339.5073,339.5738,339.0317,339.0697,8260.0
2021-08-19 13:55:00,356.46,356.5,355.89,356.0,22532.0,339.0412,339.0793,338.4991,338.6037,22532.0
2021-08-19 14:00:00,355.97,356.15,355.42,355.42,22864.0,338.5752,338.7464,338.052,338.052,22864.0
2021-08-19 14:05:00,355.44,356.04,355.33,355.96,11889.0,338.0711,338.6417,337.9664,338.5656,11889.0
2021-08-19 14:10:00,355.8,356.4,355.54,356.13,17452.0,338.4135,338.9841,338.1662,338.7273,17452.0
2021-08-19 14:15:00,356.13,356.34,355.83,356.27,12337.0,338.7273,338.9271,338.442,338.8605,12337.0
2021-08-19 14:20:00,356.1,356.47,355.91,356.24,18817.0,338.6988,339.0507,338.5181,338.832,18817.0
2021-08-19 14:25:00,356.27,356.62,355.5,355.59,13113.0,338.8605,339.1934,338.1281,338.2137,13113.0
2021-08-19 14:30:00,355.39,356.0,354.88,355.93,20453.0,338.0235,338.6037,337.5384,338.5371,20453.0
2021-08-19 14:35:00,355.81,356.42,355.73,356.02,19074.0,338.423,339.0032,338.3469,338.6227,19074.0
2021-08-19 14:40:00,356.02,356.56,355.75,356.13,13047.0,338.6227,339.1363,338.3659,338.7273,13047.0
2021-08-19 14:45:00,356.08,356.59,355.75,356.56,34810.0,338.6798,339.1649,338.3659,339.1363,34810.0
2021-08-19 14:50:00,356.42,356.88,355.76,356.76,18950.0,339.0032,339.4407,338.3754,339.3266,18950.0
2021-08-19 14:55:00,356.73,357.01,356.58,356.74,16282.0,339.298,339.5643,339.1554,339.3075,16282.0
2021-08-19 15:00:00,356.87,357.91,356.78,357.7,14120.0,339.4312,340.4204,339.3456,340.2206,14120.0
2021-08-19 15:05:00,357.76,357.82,357.3,357.69,13172.0,340.2777,340.3348,339.8402,340.2111,13172.0
2021-08-19 15:10:00,357.69,357.74,357.13,357.22,15695.0,340.2111,340.2587,339.6785,339.7641,15695.0
2021-08-19 15:15:00,357.23,357.5,357.07,357.44,18653.0,339.7736,340.0304,339.6214,339.9733,18653.0
2021-08-19 15:20:00,357.54,358.11,357.51,358.11,21739.0,340.0684,340.6106,340.0399,340.6106,21739.0
2021-08-19 15:25:00,358.13,358.47,358.06,358.41,19078.0,340.6296,340.953,340.563,340.8959,19078.0
2021-08-19 15:30:00,358.26,359.5,358.01,359.47,33200.0,340.7533,341.9327,340.5155,341.9041,33200.0
2021-08-19 15:35:00,359.4,359.72,359.18,359.38,20257.0,341.8375,342.1419,341.6283,341.8185,20257.0
2021-08-19 15:40:00,359.3,360.18,359.08,360.11,22103.0,341.7424,342.5794,341.5332,342.5129,22103.0
2021-08-19 15:45:00,360.12,360.12,358.86,359.4,27580.0,342.5224,342.5224,341.3239,341.8375,27580.0
2021-08-19 15:50:00,359.42,359.63,359.12,359.3,37508.0,341.8566,342.0563,341.5712,341.7424,37508.0
2021-08-19 15:55:00,359.25,359.46,358.97,359.01,82199.0,341.6949,341.8946,341.4286,341.4666,82199.0
2021-08-20 09:30:00,363.0,367.17,362.84,365.3,113388.0,345.2616,349.2279,345.1094,347.4492,113388.0
2021-08-20 09:35:00,365.08,365.77,363.53,363.98,57651.0,347.24,347.8963,345.7657,346.1937,57651.0
2021-08-20 09:40:00,364.0,364.33,361.72,361.96,28995.0,346.2128,346.5266,344.0442,344.2725,28995.0
2021-08-20 09:45:00,362.68,363.5,360.55,360.87,26089.0,344.9573,345.7372,342.9314,343.2357,26089.0
2021-08-20 09:50:00,360.77,360.98,358.0,358.0,36346.0,343.1406,343.3403,340.506,340.506,36346.0
2021-08-20 09:55:00,357.86,358.68,353.19,353.51,101458.0,340.3728,341.1527,335.931,336.2354,101458.0
2021-08-20 10:00:00,353.6,354.22,352.06,353.33,77758.0,336.321,336.9107,334.8562,336.0642,77758.0
2021-08-20 10:05:00,353.18,353.22,351.1,351.49,69438.0,335.9215,335.9595,333.9431,334.3141,69438.0
2021-08-20 10:10:00,351.34,351.45,348.6,348.62,56948.0,334.1714,334.276,331.5653,331.5843,56948.0
2021-08-20 10:15:00,348.78,348.94,346.87,347.13,63189.0,331.7365,331.8887,329.9198,330.1671,63189.0
2021-08-20 10:20:00,347.13,348.33,346.46,347.0,87640.0,330.1671,331.3085,329.5299,330.0435,87640.0
2021-08-20 10:25:00,346.97,347.47,346.06,346.19,51229.0,330.015,330.4905,329.1494,329.2731,51229.0
2021-08-20 10:30:00,346.1,347.5,345.65,345.7,111971.0,329.1875,330.5191,328.7595,328.807,111971.0
2021-08-20 10:35:00,345.79,346.28,344.76,344.97,74808.0,328.8926,329.3587,327.9129,328.1127,74808.0
2021-08-20 10:40:00,344.96,347.76,344.87,347.71,69321.0,328.1032,330.7663,328.0176,330.7188,69321.0
2021-08-20 10:45:00,347.69,348.23,346.57,348.13,57663.0,330.6998,331.2134,329.6345,331.1183,57663.0
2021-08-20 10:50:00,348.01,349.5,348.0,349.5,43348.0,331.0041,332.4213,330.9946,332.4213,43348.0
2021-08-20 10:55:00,349.33,349.38,347.19,347.4,55697.0,332.2596,332.3072,330.2242,330.4239,55697.0
2021-08-20 11:00:00,347.29,348.76,347.03,348.48,27246.0,330.3193,331.7175,330.072,331.4512,27246.0
2021-08-20 11:05:00,348.45,349.21,348.17,349.06,20343.0,331.4226,332.1455,331.1563,332.0028,20343.0
2021-08-20 11:10:00,349.19,349.45,348.12,348.13,30934.0,332.1265,332.3738,331.1088,331.1183,30934.0
2021-08-20 11:15:00,348.3,349.62,348.27,349.12,21436.0,331.28,332.5355,331.2514,332.0599,21436.0
2021-08-20 11:20:00,349.14,349.66,349.14,349.59,20112.0,332.0789,332.5735,332.0789,332.5069,20112.0
2021-08-20 11:25:00,349.64,349.8,349.17,349.36,29522.0,332.5545,332.7067,332.1074,332.2882,29522.0
2021-08-20 11:30:00,349.3,349.64,349.01,349.35,37178.0,332.2311,332.5545,331.9553,332.2787,37178.0
2021-08-20 11:35:00,349.44,349.95,349.0,349.89,26440.0,332.3643,332.8493,331.9458,332.7923,26440.0
2021-08-20 11:40:00,349.89,351.49,349.8,351.19,41927.0,332.7923,334.3141,332.7067,334.0287,41927.0
2021-08-20 11:45:00,351.31,351.31,350.33,350.79,37336.0,334.1429,334.1429,333.2108,333.6483,37336.0
2021-08-20 11:50:00,350.88,351.29,350.42,351.21,25087.0,333.7339,334.1239,333.2964,334.0478,25087.0
2021-08-20 11:55:00,351.2,351.75,350.94,351.52,12825.0,334.0383,334.5614,333.791,334.3426,12825.0
2021-08-20 12:00:00,351.53,353.3,351.49,353.1,27038.0,334.3521,336.0356,334.3141,335.8454,27038.0
2021-08-20 12:05:00,353.13,353.64,351.52,351.62,34485.0,335.8739,336.359,334.3426,334.4377,34485.0
2021-08-20 12:10:00,351.58,351.91,351.21,351.63,9522.0,334.3997,334.7136,334.0478,334.4472,9522.0
2021-08-20 12:15:00,351.57,351.82,351.17,351.74,7597.0,334.3902,334.628,334.0097,334.5519,7597.0
2021-08-20 12:20:00,351.7,352.28,351.48,352.24,21692.0,334.5138,335.0655,334.3046,335.0274,21692.0
2021-08-20 12:25:00,352.14,352.8,351.47,352.8,14921.0,334.9323,335.5601,334.2951,335.5601,14921.0
2021-08-20 12:30:00,352.69,352.69,351.25,351.4,24901.0,335.4554,335.4554,334.0858,334.2285,24901.0
2021-08-20 12:35:00,351.32,351.4,349.32,349.32,16706.0,334.1524,334.2285,332.2501,332.2501,16706.0
2021-08-20 12:40:00,349.27,350.35,349.24,349.75,23652.0,332.2026,333.2298,332.174,332.6591,23652.0
2021-08-20 12:45:00,349.65,350.44,349.6,350.3,11094.0,332.564,333.3154,332.5164,333.1822,11094.0
2021-08-20 12:50:00,350.19,350.61,349.98,350.18,12604.0,333.0776,333.4771,332.8779,333.0681,12604.0
2021-08-20 12:55:00,350.14,350.18,349.34,349.61,7696.0,333.03,333.0681,332.2691,332.5259,7696.0
2021-08-20 13:00:00,349.61,350.73,349.6,350.71,12551.0,332.5259,333.5912,332.5164,333.5722,12551.0
2021-08-20 13:05:00,350.7,351.97,350.68,351.27,14754.0,333.5627,334.7706,333.5437,334.1048,14754.0
2021-08-20 13:10:00,351.4,351.61,350.91,351.36,7128.0,334.2285,334.4282,333.7624,334.1904,7128.0
2021-08-20 13:15:00,351.35,352.27,351.04,351.82,17077.0,334.1809,335.056,333.8861,334.628,17077.0
2021-08-20 13:20:00,351.79,351.79,351.08,351.13,8358.0,334.5994,334.5994,333.9241,333.9717,8358.0
2021-08-20 13:25:00,351.13,351.16,350.76,350.76,9560.0,333.9717,334.0002,333.6198,333.6198,9560.0
2021-08-20 13:30:00,350.86,351.48,350.73,351.28,8589.0,333.7149,334.3046,333.5912,334.1143,8589.0
2021-08-20 13:35:00,351.28,351.29,350.5,350.63,10936.0,334.1143,334.1239,333.3725,333.4961,10936.0
2021-08-20 13:40:00,350.53,351.0,350.53,350.55,5706.0,333.401,333.848,333.401,333.42,5706.0
2021-08-20 13:45:00,350.49,350.71,350.44,350.66,4480.0,333.3629,333.5722,333.3154,333.5246,4480.0
2021-08-20 13:50:00,350.77,351.27,350.64,351.14,6982.0,333.6293,334.1048,333.5056,333.9812,6982.0
2021-08-20 13:55:00,351.33,351.58,350.87,350.9,5606.0,334.1619,334.3997,333.7244,333.7529,5606.0
2021-08-20 14:00:00,351.07,351.82,351.07,351.42,8546.0,333.9146,334.628,333.9146,334.2475,8546.0
2021-08-20 14:05:00,351.31,351.59,351.16,351.32,8579.0,334.1429,334.4092,334.0002,334.1524,8579.0
2021-08-20 14:10:00,351.41,352.25,351.33,352.09,17039.0,334.238,335.0369,334.1619,334.8848,17039.0
2021-08-20 14:15:00,352.09,352.47,352.0,352.24,10038.0,334.8848,335.2462,334.7992,335.0274,10038.0
2021-08-20 14:20:00,352.11,352.21,351.25,351.36,10424.0,334.9038,334.9989,334.0858,334.1904,10424.0
2021-08-20 14:25:00,351.39,351.53,351.12,351.26,8230.0,334.219,334.3521,333.9622,334.0953,8230.0
2021-08-20 14:30:00,351.32,351.41,350.44,350.6,9432.0,334.1524,334.238,333.3154,333.4676,9432.0
2021-08-20 14:35:00,350.47,350.88,350.32,350.75,13619.0,333.3439,333.7339,333.2013,333.6102,13619.0
2021-08-20 14:40:00,350.71,351.39,350.67,351.18,8183.0,333.5722,334.219,333.5341,334.0192,8183.0
2021-08-20 14:45:00,351.12,351.12,350.62,350.68,6742.0,333.9622,333.9622,333.4866,333.5437,6742.0
2021-08-20 14:50:00,350.68,351.14,350.67,350.71,7098.0,333.5437,333.9812,333.5341,333.5722,7098.0
2021-08-20 14:55:00,350.86,351.12,350.6,351.12,9360.0,333.7149,333.9622,333.4676,333.9622,9360.0
2021-08-20 15:00:00,351.0,351.32,350.74,351.07,8106.0,333.848,334.1524,333.6007,333.9146,8106.0
2021-08-20 15:05:00,350.99,351.23,350.78,351.08,8322.0,333.8385,334.0668,333.6388,333.9241,8322.0
2021-08-20 15:10:00,351.07,351.53,350.97,351.48,10469.0,333.9146,334.3521,333.8195,334.3046,10469.0
2021-08-20 15:15:00,351.43,351.99,351.38,351.87,13688.0,334.257,334.7896,334.2095,334.6755,13688.0
2021-08-20 15:20:00,351.84,352.4,351.84,352.33,16092.0,334.647,335.1796,334.647,335.113,16092.0
2021-08-20 15:25:00,352.14,352.33,351.59,351.69,17028.0,334.9323,335.113,334.4092,334.5043,17028.0
2021-08-20 15:30:00,351.61,351.66,351.13,351.54,23382.0,334.4282,334.4758,333.9717,334.3616,23382.0
2021-08-20 15:35:00,351.52,351.72,351.22,351.54,21029.0,334.3426,334.5328,334.0573,334.3616,21029.0
2021-08-20 15:40:00,351.63,351.97,351.47,351.73,22930.0,334.4472,334.7706,334.2951,334.5424,22930.0
2021-08-20 15:45:00,351.68,352.36,351.51,352.12,31970.0,334.4948,335.1416,334.3331,334.9133,31970.0
2021-08-20 15:50:00,352.23,352.3,351.56,351.63,50259.0,335.0179,335.0845,334.3807,334.4472,50259.0
2021-08-20 15:55:00,351.68,351.75,351.28,351.44,96094.0,334.4948,334.5614,334.1143,334.2665,96094.0
2021-08-23 09:30:00,354.15,355.41,353.57,355.41,54207.0,336.8441,338.0425,336.2924,338.0425,54207.0
2021-08-23 09:35:00,355.46,355.77,352.82,352.85,20272.0,338.0901,338.3849,335.5791,335.6076,20272.0
2021-08-23 09:40:00,353.28,353.28,352.25,352.99,10001.0,336.0166,336.0166,335.0369,335.7408,10001.0
2021-08-23 09:45:00,353.02,355.3,352.75,355.3,30567.0,335.7693,337.9379,335.5125,337.9379,30567.0
2021-08-23 09:50:00,355.39,358.17,355.39,357.97,29261.0,338.0235,340.6677,338.0235,340.4774,29261.0
2021-08-23 09:55:00,357.99,358.61,356.56,356.75,19605.0,340.4964,341.0862,339.1363,339.317,19605.0
2021-08-23 10:00:00,356.81,357.51,356.29,356.29,17820.0,339.3741,340.0399,338.8795,338.8795,17820.0
2021-08-23 10:05:00,356.17,358.0,356.11,358.0,14848.0,338.7654,340.506,338.7083,340.506,14848.0
2021-08-23 10:10:00,358.0,359.41,357.97,359.27,37886.0,340.506,341.8471,340.4774,341.7139,37886.0
2021-08-23 10:15:00,359.55,359.87,358.97,359.18,15949.0,341.9802,342.2846,341.4286,341.6283,15949.0
2021-08-23 10:20:00,359.32,359.88,358.54,359.24,15987.0,341.7615,342.2941,341.0196,341.6854,15987.0
2021-08-23 10:25:00,359.42,360.27,359.17,360.26,30414.0,341.8566,342.665,341.6188,342.6555,30414.0
2021-08-23 10:30:00,359.96,360.31,359.42,359.74,19702.0,342.3702,342.7031,341.8566,342.1609,19702.0
2021-08-23 10:35:00,359.74,360.5,359.61,360.5,17345.0,342.1609,342.8838,342.0373,342.8838,17345.0
2021-08-23 10:40:00,360.32,360.55,359.67,360.27,13354.0,342.7126,342.9314,342.0944,342.665,13354.0
2021-08-23 10:45:00,360.34,360.58,360.04,360.33,7959.0,342.7316,342.9599,342.4463,342.7221,7959.0
2021-08-23 10:50:00,360.45,361.06,360.33,361.06,9894.0,342.8362,343.4164,342.7221,343.4164,9894.0
2021-08-23 10:55:00,361.01,362.02,361.0,361.55,23822.0,343.3689,344.3295,343.3594,343.8825,23822.0
2021-08-23 11:00:00,361.55,362.39,361.17,362.15,12491.0,343.8825,344.6814,343.5211,344.4532,12491.0
2021-08-23 11:05:00,362.19,362.4,361.25,361.47,21873.0,344.4912,344.691,343.5971,343.8064,21873.0
2021-08-23 11:10:00,361.4,361.4,360.48,360.65,11928.0,343.7398,343.7398,342.8648,343.0265,11928.0
2021-08-23 11:15:00,360.58,361.0,360.35,360.99,10760.0,342.9599,343.3594,342.7411,343.3499,10760.0
2021-08-23 11:20:00,360.96,361.48,360.96,361.32,10824.0,343.3213,343.8159,343.3213,343.6637,10824.0
2021-08-23 11:25:00,361.34,361.75,360.99,361.16,14989.0,343.6827,344.0727,343.3499,343.5115,14989.0
2021-08-23 11:30:00,361.23,361.77,361.04,361.28,12674.0,343.5781,344.0917,343.3974,343.6257,12674.0
2021-08-23 11:35:00,361.18,361.44,360.96,361.04,10023.0,343.5306,343.7779,343.3213,343.3974,10023.0
2021-08-23 11:40:00,360.9,361.41,360.9,361.2,8978.0,343.2642,343.7493,343.2642,343.5496,8978.0
2021-08-23 11:45:00,361.22,361.22,360.79,360.95,8267.0,343.5686,343.5686,343.1596,343.3118,8267.0
2021-08-23 11:50:00,360.96,361.25,360.83,361.23,6858.0,343.3213,343.5971,343.1977,343.5781,6858.0
2021-08-23 11:55:00,361.16,361.61,361.06,361.49,7673.0,343.5115,343.9396,343.4164,343.8254,7673.0
2021-08-23 12:00:00,361.62,361.91,361.37,361.61,8551.0,343.9491,344.2249,343.7113,343.9396,8551.0
2021-08-23 12:05:00,361.51,362.0,361.51,361.74,8192.0,343.8444,344.3105,343.8444,344.0632,8192.0
2021-08-23 12:10:00,361.75,362.05,361.67,362.02,5724.0,344.0727,344.3581,343.9966,344.3295,5724.0
2021-08-23 12:15:00,361.96,362.15,361.81,362.12,13543.0,344.2725,344.4532,344.1298,344.4246,13543.0
2021-08-23 12:20:00,362.2,362.23,361.87,362.03,9009.0,344.5007,344.5293,344.1868,344.339,9009.0
2021-08-23 12:25:00,361.96,362.12,361.51,361.78,10324.0,344.2725,344.4246,343.8444,344.1012,10324.0
2021-08-23 12:30:00,361.94,362.11,361.65,361.93,8916.0,344.2534,344.4151,343.9776,344.2439,8916.0
2021-08-23 12:35:00,361.97,362.01,361.71,361.93,5030.0,344.282,344.32,344.0347,344.2439,5030.0
2021-08-23 12:40:00,361.92,361.92,361.41,361.53,6534.0,344.2344,344.2344,343.7493,343.8635,6534.0
2021-08-23 12:45:00,361.53,361.6,360.57,360.84,11421.0,343.8635,343.93,342.9504,343.2072,11421.0
2021-08-23 12:50:00,360.84,361.59,360.84,361.47,6758.0,343.2072,343.9205,343.2072,343.8064,6758.0
2021-08-23 12:55:00,361.55,361.55,361.01,361.51,6859.0,343.8825,343.8825,343.3689,343.8444,6859.0
2021-08-23 13:00:00,361.53,361.63,361.0,361.23,7727.0,343.8635,343.9586,343.3594,343.5781,7727.0
2021-08-23 13:05:00,361.25,361.71,361.24,361.53,8468.0,343.5971,344.0347,343.5876,343.8635,8468.0
2021-08-23 13:10:00,361.63,361.73,361.4,361.7,8454.0,343.9586,344.0537,343.7398,344.0252,8454.0
2021-08-23 13:15:00,361.68,361.83,361.05,361.15,9804.0,344.0061,344.1488,343.4069,343.502,9804.0
2021-08-23 13:20:00,361.05,361.36,360.95,361.36,8786.0,343.4069,343.7018,343.3118,343.7018,8786.0
2021-08-23 13:25:00,361.29,361.42,360.99,361.42,4003.0,343.6352,343.7588,343.3499,343.7588,4003.0
2021-08-23 13:30:00,361.49,361.52,360.98,361.05,13573.0,343.8254,343.854,343.3403,343.4069,13573.0
2021-08-23 13:35:00,360.93,361.01,360.22,360.43,8115.0,343.2928,343.3689,342.6175,342.8172,8115.0
2021-08-23 13:40:00,360.43,360.75,360.31,360.68,6379.0,342.8172,343.1216,342.7031,343.055,6379.0
2021-08-23 13:45:00,360.63,360.73,360.26,360.73,6051.0,343.0074,343.1026,342.6555,343.1026,6051.0
2021-08-23 13:50:00,360.65,360.82,360.42,360.69,7929.0,343.0265,343.1882,342.8077,343.0645,7929.0
2021-08-23 13:55:00,360.76,361.43,360.76,361.41,8525.0,343.1311,343.7684,343.1311,343.7493,8525.0
2021-08-23 14:00:00,361.29,361.61,361.19,361.58,16181.0,343.6352,343.9396,343.5401,343.911,16181.0
2021-08-23 14:05:00,361.59,361.65,361.05,361.27,12045.0,343.9205,343.9776,343.4069,343.6162,12045.0
2021-08-23 14:10:00,361.27,361.45,360.95,361.18,13462.0,343.6162,343.7874,343.3118,343.5306,13462.0
2021-08-23 14:15:00,361.02,361.37,360.69,361.24,16535.0,343.3784,343.7113,343.0645,343.5876,16535.0
2021-08-23 14:20:00,361.34,361.42,361.0,361.24,9730.0,343.6827,343.7588,343.3594,343.5876,9730.0
2021-08-23 14:25:00,361.25,361.44,361.05,361.38,7263.0,343.5971,343.7779,343.4069,343.7208,7263.0
2021-08-23 14:30:00,361.3,361.61,361.25,361.44,18101.0,343.6447,343.9396,343.5971,343.7779,18101.0
2021-08-23 14:35:00,361.47,361.68,361.39,361.53,13811.0,343.8064,344.0061,343.7303,343.8635,13811.0
2021-08-23 14:40:00,361.56,361.75,361.42,361.73,7935.0,343.892,344.0727,343.7588,344.0537,7935.0
2021-08-23 14:45:00,361.71,362.4,361.71,362.21,10918.0,344.0347,344.691,344.0347,344.5102,10918.0
2021-08-23 14:50:00,362.2,362.68,362.16,362.67,14687.0,344.5007,344.9573,344.4627,344.9478,14687.0
2021-08-23 14:55:00,362.74,362.74,362.1,362.34,14875.0,345.0143,345.0143,344.4056,344.6339,14875.0
2021-08-23 15:00:00,362.34,362.7,362.17,362.64,12650.0,344.6339,344.9763,344.4722,344.9192,12650.0
2021-08-23 15:05:00,362.59,362.95,362.56,362.68,12186.0,344.8717,345.2141,344.8431,344.9573,12186.0
2021-08-23 15:10:00,362.62,363.12,362.49,362.99,12309.0,344.9002,345.3758,344.7766,345.2521,12309.0
2021-08-23 15:15:00,363.14,363.14,362.71,362.81,11293.0,345.3948,345.3948,344.9858,345.0809,11293.0
2021-08-23 15:20:00,362.81,363.14,362.74,363.04,17641.0,345.0809,345.3948,345.0143,345.2997,17641.0
2021-08-23 15:25:00,363.09,363.14,362.58,362.7,13313.0,345.3472,345.3948,344.8622,344.9763,13313.0
2021-08-23 15:30:00,362.66,363.24,362.53,362.88,16947.0,344.9382,345.4899,344.8146,345.1475,16947.0
2021-08-23 15:35:00,362.88,363.12,362.71,362.71,15695.0,345.1475,345.3758,344.9858,344.9858,15695.0
2021-08-23 15:40:00,362.78,362.96,362.6,362.87,25125.0,345.0524,345.2236,344.8812,345.138,25125.0
2021-08-23 15:45:00,362.8,363.16,362.65,363.04,34633.0,345.0714,345.4138,344.9287,345.2997,34633.0
2021-08-23 15:50:00,363.03,363.03,362.45,362.67,51748.0,345.2902,345.2902,344.7385,344.9478,51748.0
2021-08-23 15:55:00,362.71,362.98,362.46,362.79,93051.0,344.9858,345.2426,344.748,345.0619,93051.0
2021-08-24 09:30:00,365.0,369.68,364.98,368.64,58642.0,347.1639,351.6152,347.1449,350.626,58642.0
2021-08-24 09:35:00,368.65,369.0,368.07,368.18,21026.0,350.6355,350.9684,350.0839,350.1885,21026.0
2021-08-24 09:40:00,368.42,369.38,368.42,369.16,12708.0,350.4168,351.3299,350.4168,351.1206,12708.0
2021-08-24 09:45:00,369.35,371.18,369.01,370.9,31211.0,351.3013,353.0419,350.9779,352.7756,31211.0
2021-08-24 09:50:00,371.08,371.46,370.31,370.93,20761.0,352.9468,353.3082,352.2144,352.8041,20761.0
2021-08-24 09:55:00,371.01,372.95,371.01,372.48,25042.0,352.8802,354.7254,352.8802,354.2784,25042.0
2021-08-24 10:00:00,372.84,373.0,371.76,372.06,18745.0,354.6208,354.773,353.5936,353.8789,18745.0
2021-08-24 10:05:00,371.94,372.2,368.09,369.03,36028.0,353.7648,354.0121,350.1029,350.997,36028.0
2021-08-24 10:10:00,369.16,369.24,366.28,366.98,63564.0,351.1206,351.1967,348.3814,349.0471,63564.0
2021-08-24 10:15:00,367.08,368.83,367.01,368.83,22330.0,349.1423,350.8067,349.0757,350.8067,22330.0
2021-08-24 10:20:00,368.54,368.54,367.3,367.65,14258.0,350.5309,350.5309,349.3515,349.6844,14258.0
2021-08-24 10:25:00,367.5,368.5,367.3,368.5,13836.0,349.5417,350.4929,349.3515,350.4929,13836.0
2021-08-24 10:30:00,368.34,368.41,367.24,367.43,7970.0,350.3407,350.4073,349.2944,349.4752,7970.0
2021-08-24 10:35:00,367.37,367.52,366.21,366.81,41348.0,349.4181,349.5608,348.3148,348.8855,41348.0
2021-08-24 10:40:00,366.5,366.88,365.52,365.94,9672.0,348.5906,348.952,347.6585,348.058,9672.0
2021-08-24 10:45:00,366.08,366.87,366.08,366.82,12886.0,348.1911,348.9425,348.1911,348.895,12886.0
2021-08-24 10:50:00,366.97,367.32,366.87,366.87,10942.0,349.0376,349.3705,348.9425,348.9425,10942.0
2021-08-24 10:55:00,367.05,367.67,367.04,367.61,5563.0,349.1137,349.7034,349.1042,349.6464,5563.0
2021-08-24 11:00:00,367.51,367.78,367.28,367.53,10424.0,349.5512,349.8081,349.3325,349.5703,10424.0
2021-08-24 11:05:00,367.33,367.33,366.63,366.76,6686.0,349.38,349.38,348.7142,348.8379,6686.0
2021-08-24 11:10:00,366.82,367.28,366.82,367.28,6355.0,348.895,349.3325,348.895,349.3325,6355.0
2021-08-24 11:15:00,367.46,367.95,367.02,367.15,5984.0,349.5037,349.9697,349.0852,349.2088,5984.0
2021-08-24 11:20:00,367.05,367.18,366.62,366.79,7517.0,349.1137,349.2374,348.7047,348.8664,7517.0
2021-08-24 11:25:00,366.9,367.03,366.25,366.5,7281.0,348.9711,349.0947,348.3528,348.5906,7281.0
2021-08-24 11:30:00,366.31,366.36,365.5,365.5,15653.0,348.4099,348.4574,347.6395,347.6395,15653.0
2021-08-24 11:35:00,365.56,366.0,365.56,365.82,12336.0,347.6965,348.115,347.6965,347.9438,12336.0
2021-08-24 11:40:00,365.74,365.75,365.1,365.49,11662.0,347.8677,347.8772,347.259,347.63,11662.0
2021-08-24 11:45:00,365.63,365.73,365.46,365.63,5818.0,347.7631,347.8582,347.6014,347.7631,5818.0
2021-08-24 11:50:00,365.62,366.1,365.58,366.04,5452.0,347.7536,348.2101,347.7156,348.1531,5452.0
2021-08-24 11:55:00,365.93,366.05,365.59,365.59,3763.0,348.0485,348.1626,347.7251,347.7251,3763.0
2021-08-24 12:00:00,365.74,365.93,365.29,365.92,6067.0,347.8677,348.0485,347.4397,348.0389,6067.0
2021-08-24 12:05:00,365.87,365.95,365.56,365.61,14988.0,347.9914,348.0675,347.6965,347.7441,14988.0
2021-08-24 12:10:00,365.65,365.69,365.37,365.41,4826.0,347.7821,347.8202,347.5158,347.5539,4826.0
2021-08-24 12:15:00,365.38,365.48,365.13,365.34,5118.0,347.5253,347.6204,347.2875,347.4873,5118.0
2021-08-24 12:20:00,365.31,365.61,365.23,365.45,5978.0,347.4588,347.7441,347.3827,347.5919,5978.0
2021-08-24 12:25:00,365.55,365.72,365.44,365.47,4778.0,347.687,347.8487,347.5824,347.6109,4778.0
2021-08-24 12:30:00,365.54,366.71,365.53,366.65,7912.0,347.6775,348.7903,347.668,348.7333,7912.0
2021-08-24 12:35:00,366.65,367.04,366.42,366.42,10184.0,348.7333,349.1042,348.5145,348.5145,10184.0
2021-08-24 12:40:00,366.44,366.44,366.16,366.38,9673.0,348.5335,348.5335,348.2672,348.4765,9673.0
2021-08-24 12:45:00,366.37,366.47,366.24,366.42,5374.0,348.467,348.5621,348.3433,348.5145,5374.0
2021-08-24 12:50:00,366.42,366.43,366.24,366.31,8693.0,348.5145,348.524,348.3433,348.4099,8693.0
2021-08-24 12:55:00,366.4,366.64,365.82,365.88,15741.0,348.4955,348.7238,347.9438,348.0009,15741.0
2021-08-24 13:00:00,366.02,366.2,365.93,366.06,6545.0,348.1341,348.3053,348.0485,348.1721,6545.0
2021-08-24 13:05:00,366.06,366.2,365.98,366.06,5060.0,348.1721,348.3053,348.096,348.1721,5060.0
2021-08-24 13:10:00,366.05,366.35,366.05,366.2,7776.0,348.1626,348.4479,348.1626,348.3053,7776.0
2021-08-24 13:15:00,366.17,366.47,366.15,366.21,3973.0,348.2767,348.5621,348.2577,348.3148,3973.0
2021-08-24 13:20:00,366.02,366.32,365.98,366.17,4315.0,348.1341,348.4194,348.096,348.2767,4315.0
2021-08-24 13:25:00,366.05,366.05,365.39,365.55,5905.0,348.1626,348.1626,347.5348,347.687,5905.0
2021-08-24 13:30:00,365.74,366.04,365.74,365.88,5579.0,347.8677,348.1531,347.8677,348.0009,5579.0
2021-08-24 13:35:00,365.9,365.9,365.23,365.57,7030.0,348.0199,348.0199,347.3827,347.706,7030.0
2021-08-24 13:40:00,365.45,365.59,365.2,365.35,5068.0,347.5919,347.7251,347.3541,347.4968,5068.0
2021-08-24 13:45:00,365.35,365.43,365.21,365.4,4277.0,347.4968,347.5729,347.3636,347.5444,4277.0
2021-08-24 13:50:00,365.41,365.41,365.07,365.24,6984.0,347.5539,347.5539,347.2305,347.3922,6984.0
2021-08-24 13:55:00,365.22,365.47,365.12,365.4,6638.0,347.3731,347.6109,347.278,347.5444,6638.0
2021-08-24 14:00:00,365.46,366.12,365.46,366.11,7177.0,347.6014,348.2292,347.6014,348.2197,7177.0
2021-08-24 14:05:00,366.12,367.37,366.11,366.92,42818.0,348.2292,349.4181,348.2197,348.9901,42818.0
2021-08-24 14:10:00,366.94,367.34,366.86,367.32,9481.0,349.0091,349.3896,348.933,349.3705,9481.0
2021-08-24 14:15:00,367.41,367.41,367.07,367.13,8028.0,349.4561,349.4561,349.1327,349.1898,8028.0
2021-08-24 14:20:00,367.07,367.11,366.87,366.94,4903.0,349.1327,349.1708,348.9425,349.0091,4903.0
2021-08-24 14:25:00,367.0,367.13,366.88,367.0,6517.0,349.0662,349.1898,348.952,349.0662,6517.0
2021-08-24 14:30:00,367.01,367.16,366.87,367.16,7328.0,349.0757,349.2183,348.9425,349.2183,7328.0
2021-08-24 14:35:00,367.24,367.32,367.12,367.17,5351.0,349.2944,349.3705,349.1803,349.2279,5351.0
2021-08-24 14:40:00,367.17,367.24,367.09,367.09,2928.0,349.2279,349.2944,349.1518,349.1518,2928.0
2021-08-24 14:45:00,367.08,367.33,367.08,367.22,9859.0,349.1423,349.38,349.1423,349.2754,9859.0
2021-08-24 14:50:00,367.21,367.34,367.11,367.33,5950.0,349.2659,349.3896,349.1708,349.38,5950.0
2021-08-24 14:55:00,367.3,367.64,367.3,367.3,12855.0,349.3515,349.6749,349.3515,349.3515,12855.0
2021-08-24 15:00:00,367.41,367.54,367.21,367.28,9219.0,349.4561,349.5798,349.2659,349.3325,9219.0
2021-08-24 15:05:00,367.21,367.22,366.84,366.84,6321.0,349.2659,349.2754,348.914,348.914,6321.0
2021-08-24 15:10:00,366.75,367.18,366.75,367.18,5690.0,348.8284,349.2374,348.8284,349.2374,5690.0
2021-08-24 15:15:00,367.18,367.47,367.17,367.39,9725.0,349.2374,349.5132,349.2279,349.4371,9725.0
2021-08-24 15:20:00,367.48,367.48,367.02,367.02,7080.0,349.5227,349.5227,349.0852,349.0852,7080.0
2021-08-24 15:25:00,367.04,367.47,366.88,367.36,9131.0,349.1042,349.5132,348.952,349.4086,9131.0
2021-08-24 15:30:00,367.28,367.41,367.03,367.31,11555.0,349.3325,349.4561,349.0947,349.361,11555.0
2021-08-24 15:35:00,367.32,367.35,366.84,367.03,16793.0,349.3705,349.3991,348.914,349.0947,16793.0
2021-08-24 15:40:00,367.02,367.53,366.96,367.47,19788.0,349.0852,349.5703,349.0281,349.5132,19788.0
2021-08-24 15:45:00,367.45,367.88,367.45,367.69,22872.0,349.4942,349.9032,349.4942,349.7224,22872.0
2021-08-24 15:50:00,367.64,367.8,367.46,367.71,24759.0,349.6749,349.8271,349.5037,349.7415,24759.0
2021-08-24 15:55:00,367.75,368.18,367.68,368.04,60186.0,349.7795,350.1885,349.7129,350.0553,60186.0
2021-08-25 09:30:00,369.0,369.59,367.77,368.69,29313.0,350.9684,351.5296,349.7985,350.6736,29313.0
2021-08-25 09:35:00,368.81,369.6,368.64,369.6,4114.0,350.7877,351.5391,350.626,351.5391,4114.0
2021-08-25 09:40:00,369.64,369.77,368.75,369.13,7165.0,351.5772,351.7008,350.7307,351.0921,7165.0
2021-08-25 09:45:00,369.38,370.99,369.38,370.79,9278.0,351.3299,352.8612,351.3299,352.671,9278.0
2021-08-25 09:50:00,370.99,371.58,370.85,371.09,13605.0,352.8612,353.4224,352.728,352.9563,13605.0
2021-08-25 09:55:00,370.76,371.65,370.72,371.4,6579.0,352.6424,353.4889,352.6044,353.2512,6579.0
2021-08-25 10:00:00,371.67,372.0,370.77,371.0,7501.0,353.508,353.8218,352.6519,352.8707,7501.0
2021-08-25 10:05:00,371.0,371.48,370.59,371.26,4052.0,352.8707,353.3272,352.4807,353.118,4052.0
2021-08-25 10:10:00,371.25,371.95,371.13,371.95,5116.0,353.1085,353.7743,352.9944,353.7743,5116.0
2021-08-25 10:15:00,371.94,372.34,371.66,372.05,6352.0,353.7648,354.1452,353.4985,353.8694,6352.0
2021-08-25 10:20:00,372.25,372.59,371.78,372.44,13321.0,354.0596,354.383,353.6126,354.2403,13321.0
2021-08-25 10:25:00,372.53,372.58,372.23,372.33,7543.0,354.3259,354.3735,354.0406,354.1357,7543.0
2021-08-25 10:30:00,372.42,372.64,372.08,372.64,6672.0,354.2213,354.4306,353.8979,354.4306,6672.0
2021-08-25 10:35:00,372.5,373.2,372.22,373.2,12233.0,354.2974,354.9632,354.0311,354.9632,12233.0
2021-08-25 10:40:00,373.11,374.08,372.91,373.84,9777.0,354.8776,355.8002,354.6874,355.5719,9777.0
2021-08-25 10:45:00,373.96,374.57,373.72,374.42,9468.0,355.6861,356.2663,355.4578,356.1236,9468.0
2021-08-25 10:50:00,374.27,374.51,373.94,373.94,5177.0,355.9809,356.2092,355.667,355.667,5177.0
2021-08-25 10:55:00,373.91,374.1,373.81,373.97,7044.0,355.6385,355.8192,355.5434,355.6956,7044.0
2021-08-25 11:00:00,374.07,374.07,373.72,373.87,8384.0,355.7907,355.7907,355.4578,355.6005,8384.0
2021-08-25 11:05:00,373.88,373.98,373.43,373.55,6261.0,355.61,355.7051,355.182,355.2961,6261.0
2021-08-25 11:10:00,373.61,373.85,373.25,373.38,5981.0,355.3532,355.5814,355.0108,355.1344,5981.0
2021-08-25 11:15:00,373.24,373.34,372.35,372.81,6832.0,355.0012,355.0964,354.1547,354.5923,6832.0
2021-08-25 11:20:00,372.81,373.2,372.81,373.09,5884.0,354.5923,354.9632,354.5923,354.8586,5884.0
2021-08-25 11:25:00,373.16,373.58,373.13,373.58,3458.0,354.9252,355.3246,354.8966,355.3246,3458.0
2021-08-25 11:30:00,373.58,373.97,373.25,373.97,10423.0,355.3246,355.6956,355.0108,355.6956,10423.0
2021-08-25 11:35:00,373.97,374.45,373.78,374.07,15770.0,355.6956,356.1521,355.5149,355.7907,15770.0
2021-08-25 11:40:00,374.18,374.98,374.06,374.98,9546.0,355.8953,356.6562,355.7812,356.6562,9546.0
2021-08-25 11:45:00,374.99,375.51,374.98,375.3,13335.0,356.6657,357.1603,356.6562,356.9606,13335.0
2021-08-25 11:50:00,375.41,375.69,375.4,375.67,7672.0,357.0652,357.3315,357.0557,357.3125,7672.0
2021-08-25 11:55:00,375.77,376.65,375.77,376.47,15803.0,357.4076,358.2446,357.4076,358.0734,15803.0
2021-08-25 12:00:00,376.54,377.07,376.52,376.96,12738.0,358.14,358.6441,358.121,358.5395,12738.0
2021-08-25 12:05:00,376.97,377.33,376.64,377.33,15635.0,358.549,358.8914,358.2351,358.8914,15635.0
2021-08-25 12:10:00,377.32,377.82,377.23,377.79,19485.0,358.8819,359.3574,358.7963,359.3289,19485.0
2021-08-25 12:15:00,377.79,378.23,377.19,377.77,18546.0,359.3289,359.7474,358.7582,359.3099,18546.0
2021-08-25 12:20:00,377.78,378.33,377.78,378.24,17769.0,359.3194,359.8425,359.3194,359.7569,17769.0
2021-08-25 12:25:00,378.12,378.33,378.03,378.17,9839.0,359.6428,359.8425,359.5572,359.6903,9839.0
2021-08-25 12:30:00,378.1,378.2,377.12,377.13,11201.0,359.6238,359.7189,358.6916,358.7012,11201.0
2021-08-25 12:35:00,377.35,377.5,377.17,377.38,8106.0,358.9104,359.0531,358.7392,358.9389,8106.0
2021-08-25 12:40:00,377.55,377.63,377.14,377.41,6267.0,359.1006,359.1767,358.7107,358.9675,6267.0
2021-08-25 12:45:00,377.3,377.42,377.07,377.18,6230.0,358.8628,358.977,358.6441,358.7487,6230.0
2021-08-25 12:50:00,377.18,377.41,377.18,377.23,6253.0,358.7487,358.9675,358.7487,358.7963,6253.0
2021-08-25 12:55:00,377.33,377.41,377.24,377.25,3437.0,358.8914,358.9675,358.8058,358.8153,3437.0
2021-08-25 13:00:00,377.28,377.86,377.28,377.65,10766.0,358.8438,359.3955,358.8438,359.1957,10766.0
2021-08-25 13:05:00,377.7,378.6,377.65,378.6,9613.0,359.2433,360.0993,359.1957,360.0993,9613.0
2021-08-25 13:10:00,378.68,378.96,378.45,378.68,9026.0,360.1754,360.4417,359.9567,360.1754,9026.0
2021-08-25 13:15:00,378.74,379.1,378.56,378.74,13014.0,360.2325,360.5749,360.0613,360.2325,13014.0
2021-08-25 13:20:00,378.73,379.31,378.68,379.19,19463.0,360.223,360.7746,360.1754,360.6605,19463.0
2021-08-25 13:25:00,379.15,379.19,378.85,378.99,11622.0,360.6224,360.6605,360.3371,360.4703,11622.0
2021-08-25 13:30:00,379.06,379.08,378.86,379.01,7668.0,360.5368,360.5559,360.3466,360.4893,7668.0
2021-08-25 13:35:00,379.05,379.22,378.8,378.95,7975.0,360.5273,360.689,360.2895,360.4322,7975.0
2021-08-25 13:40:00,378.95,379.18,378.88,379.01,3385.0,360.4322,360.651,360.3656,360.4893,3385.0
2021-08-25 13:45:00,379.08,379.15,378.66,378.81,8512.0,360.5559,360.6224,360.1564,360.2991,8512.0
2021-08-25 13:50:00,378.92,378.94,378.53,378.68,354063.0,360.4037,360.4227,360.0327,360.1754,354063.0
2021-08-25 13:55:00,378.72,378.83,377.4,377.5,22559.0,360.2135,360.3181,358.958,359.0531,22559.0
2021-08-25 14:00:00,377.58,377.76,377.0,377.18,7537.0,359.1292,359.3004,358.5775,358.7487,7537.0
2021-08-25 14:05:00,377.19,377.39,377.03,377.23,4287.0,358.7582,358.9484,358.606,358.7963,4287.0
2021-08-25 14:10:00,377.16,377.84,377.16,377.84,2248.0,358.7297,359.3765,358.7297,359.3765,2248.0
2021-08-25 14:15:00,377.85,378.0,377.79,377.93,4590.0,359.386,359.5286,359.3289,359.4621,4590.0
2021-08-25 14:20:00,377.91,377.99,377.66,377.76,3139.0,359.443,359.5191,359.2053,359.3004,3139.0
2021-08-25 14:25:00,377.78,378.02,377.71,377.72,8200.0,359.3194,359.5477,359.2528,359.2623,8200.0
2021-08-25 14:30:00,377.72,377.81,377.5,377.55,3223.0,359.2623,359.3479,359.0531,359.1006,3223.0
2021-08-25 14:35:00,377.52,377.56,377.18,377.33,5025.0,359.0721,359.1101,358.7487,358.8914,5025.0
2021-08-25 14:40:00,377.33,377.4,377.01,377.04,2595.0,358.8914,358.958,358.587,358.6156,2595.0
2021-08-25 14:45:00,377.01,377.09,376.61,376.61,4735.0,358.587,358.6631,358.2066,358.2066,4735.0
2021-08-25 14:50:00,376.5,376.74,376.5,376.6,7725.0,358.1019,358.3302,358.1019,358.1971,7725.0
2021-08-25 14:55:00,376.73,377.04,376.69,376.8,6299.0,358.3207,358.6156,358.2827,358.3873,6299.0
2021-08-25 15:00:00,376.82,377.12,376.66,376.67,8503.0,358.4063,358.6916,358.2541,358.2636,8503.0
2021-08-25 15:05:00,376.62,376.79,376.51,376.67,3465.0,358.2161,358.3778,358.1115,358.2636,3465.0
2021-08-25 15:10:00,376.68,376.76,376.61,376.65,3621.0,358.2731,358.3492,358.2066,358.2446,3621.0
2021-08-25 15:15:00,376.58,376.66,376.41,376.43,5070.0,358.178,358.2541,358.0163,358.0354,5070.0
2021-08-25 15:20:00,376.37,376.4,376.15,376.29,6897.0,357.9783,358.0068,357.769,357.9022,6897.0
2021-08-25 15:25:00,376.24,376.61,376.22,376.27,7944.0,357.8546,358.2066,357.8356,357.8832,7944.0
2021-08-25 15:30:00,376.34,376.96,376.32,376.91,9106.0,357.9498,358.5395,357.9307,358.4919,9106.0
2021-08-25 15:35:00,376.89,377.05,376.65,376.65,12616.0,358.4729,358.6251,358.2446,358.2446,12616.0
2021-08-25 15:40:00,376.66,376.78,376.16,376.29,13000.0,358.2541,358.3683,357.7786,357.9022,13000.0
2021-08-25 15:45:00,376.28,376.36,375.62,375.62,17847.0,357.8927,357.9688,357.2649,357.2649,17847.0
2021-08-25 15:50:00,375.75,376.19,375.62,376.18,20783.0,357.3886,357.8071,357.2649,357.7976,20783.0
2021-08-25 15:55:00,376.19,376.69,376.12,376.49,59333.0,357.8071,358.2827,357.7405,358.0924,59333.0
2021-08-26 09:30:00,375.29,378.07,375.06,377.76,42936.0,356.9511,359.5952,356.7323,359.3004,42936.0
2021-08-26 09:35:00,377.46,378.59,376.75,377.54,19096.0,359.015,360.0898,358.3397,359.0911,19096.0
2021-08-26 09:40:00,377.35,377.99,376.99,377.41,7182.0,358.9104,359.5191,358.568,358.9675,7182.0
2021-08-26 09:45:00,377.74,379.41,377.37,379.41,11542.0,359.2813,360.8697,358.9294,360.8697,11542.0
2021-08-26 09:50:00,378.88,379.3,378.23,378.83,10812.0,360.3656,360.7651,359.7474,360.3181,10812.0
2021-08-26 09:55:00,378.86,379.86,378.67,379.81,6590.0,360.3466,361.2977,360.1659,361.2502,6590.0
2021-08-26 10:00:00,379.67,380.28,379.38,379.81,13236.0,361.117,361.6972,360.8412,361.2502,13236.0
2021-08-26 10:05:00,379.99,380.7,379.6,380.27,18511.0,361.4214,362.0967,361.0505,361.6877,18511.0
2021-08-26 10:10:00,380.29,381.13,380.21,380.89,15586.0,361.7067,362.5057,361.6306,362.2774,15586.0
2021-08-26 10:15:00,380.94,381.42,379.6,380.06,16041.0,362.325,362.7815,361.0505,361.488,16041.0
2021-08-26 10:20:00,380.12,380.93,380.11,380.93,8418.0,361.545,362.3155,361.5355,362.3155,8418.0
2021-08-26 10:25:00,380.84,381.27,379.34,381.03,41086.0,362.2299,362.6388,360.8032,362.4106,41086.0
2021-08-26 10:30:00,381.09,381.4,380.45,380.73,9767.0,362.4676,362.7625,361.8589,362.1252,9767.0
2021-08-26 10:35:00,380.88,381.24,380.69,380.97,7631.0,362.2679,362.6103,362.0872,362.3535,7631.0
2021-08-26 10:40:00,380.92,381.01,380.35,380.69,12014.0,362.306,362.3916,361.7638,362.0872,12014.0
2021-08-26 10:45:00,380.75,381.0,379.9,380.12,7150.0,362.1443,362.382,361.3358,361.545,7150.0
2021-08-26 10:50:00,379.9,380.04,379.11,379.14,7145.0,361.3358,361.469,360.5844,360.6129,7145.0
2021-08-26 10:55:00,379.33,379.99,378.98,379.43,15754.0,360.7936,361.4214,360.4608,360.8888,15754.0
2021-08-26 11:00:00,379.31,379.63,379.19,379.38,10693.0,360.7746,361.079,360.6605,360.8412,10693.0
2021-08-26 11:05:00,379.37,380.61,379.37,380.61,14300.0,360.8317,362.0111,360.8317,362.0111,14300.0
2021-08-26 11:10:00,380.64,381.28,380.42,381.1,7301.0,362.0396,362.6484,361.8304,362.4772,7301.0
2021-08-26 11:15:00,381.1,381.97,381.1,381.49,12138.0,362.4772,363.3046,362.4772,362.8481,12138.0
2021-08-26 11:20:00,381.64,382.27,381.5,382.01,14096.0,362.9908,363.59,362.8576,363.3427,14096.0
2021-08-26 11:25:00,382.09,382.17,381.67,381.86,8091.0,363.4188,363.4949,363.0193,363.2,8091.0
2021-08-26 11:30:00,381.76,382.01,381.54,381.93,10546.0,363.1049,363.3427,362.8957,363.2666,10546.0
2021-08-26 11:35:00,382.14,382.88,381.82,382.84,9473.0,363.4663,364.1702,363.162,364.1321,9473.0
2021-08-26 11:40:00,382.62,382.97,381.93,381.93,8830.0,363.9229,364.2558,363.2666,363.2666,8830.0
2021-08-26 11:45:00,381.8,382.4,381.79,381.89,5794.0,363.1429,363.7136,363.1334,363.2286,5794.0
2021-08-26 11:50:00,381.95,381.98,381.66,381.66,5748.0,363.2856,363.3142,363.0098,363.0098,5748.0
2021-08-26 11:55:00,381.73,382.01,381.66,381.99,7142.0,363.0764,363.3427,363.0098,363.3237,7142.0
2021-08-26 12:00:00,382.05,382.15,381.71,381.77,44274.0,363.3807,363.4758,363.0573,363.1144,44274.0
2021-08-26 12:05:00,381.74,381.74,381.14,381.41,6136.0,363.0859,363.0859,362.5152,362.772,6136.0
2021-08-26 12:10:00,381.2,381.29,380.64,381.29,5758.0,362.5723,362.6579,362.0396,362.6579,5758.0
2021-08-26 12:15:00,381.27,381.63,380.91,381.45,5331.0,362.6388,362.9813,362.2964,362.8101,5331.0
2021-08-26 12:20:00,381.52,381.77,381.44,381.53,1652.0,362.8766,363.1144,362.8005,362.8861,1652.0
2021-08-26 12:25:00,381.6,381.8,381.46,381.54,4306.0,362.9527,363.1429,362.8196,362.8957,4306.0
2021-08-26 12:30:00,381.49,381.62,380.85,381.05,14816.0,362.8481,362.9717,362.2394,362.4296,14816.0
2021-08-26 12:35:00,381.05,381.36,380.91,381.25,6386.0,362.4296,362.7245,362.2964,362.6198,6386.0
2021-08-26 12:40:00,381.16,381.68,381.0,381.68,3953.0,362.5342,363.0288,362.382,363.0288,3953.0
2021-08-26 12:45:00,381.7,382.59,381.7,382.5,10089.0,363.0478,363.8943,363.0478,363.8087,10089.0
2021-08-26 12:50:00,382.51,382.51,381.48,381.48,8141.0,363.8183,363.8183,362.8386,362.8386,8141.0
2021-08-26 12:55:00,381.76,382.08,381.28,382.0,3695.0,363.1049,363.4093,362.6484,363.3332,3695.0
2021-08-26 13:00:00,381.95,382.36,381.95,382.34,4880.0,363.2856,363.6756,363.2856,363.6566,4880.0
2021-08-26 13:05:00,382.42,382.42,381.52,381.52,11800.0,363.7327,363.7327,362.8766,362.8766,11800.0
2021-08-26 13:10:00,381.63,381.63,381.45,381.56,8030.0,362.9813,362.9813,362.8101,362.9147,8030.0
2021-08-26 13:15:00,381.53,381.55,381.14,381.21,5869.0,362.8861,362.9052,362.5152,362.5818,5869.0
2021-08-26 13:20:00,381.27,381.57,381.14,381.14,9419.0,362.6388,362.9242,362.5152,362.5152,9419.0
2021-08-26 13:25:00,381.36,381.38,381.16,381.25,4352.0,362.7245,362.7435,362.5342,362.6198,4352.0
2021-08-26 13:30:00,381.25,381.26,381.05,381.07,6101.0,362.6198,362.6293,362.4296,362.4486,6101.0
2021-08-26 13:35:00,381.16,381.16,380.6,380.6,7422.0,362.5342,362.5342,362.0016,362.0016,7422.0
2021-08-26 13:40:00,380.46,380.8,380.35,380.75,5677.0,361.8684,362.1918,361.7638,362.1443,5677.0
2021-08-26 13:45:00,380.75,380.84,380.56,380.66,4821.0,362.1443,362.2299,361.9635,362.0587,4821.0
2021-08-26 13:50:00,380.61,380.69,380.52,380.64,4641.0,362.0111,362.0872,361.9255,362.0396,4641.0
2021-08-26 13:55:00,380.61,381.25,380.55,380.78,9258.0,362.0111,362.6198,361.954,362.1728,9258.0
2021-08-26 14:00:00,380.63,380.74,380.33,380.51,3314.0,362.0301,362.1347,361.7448,361.916,3314.0
2021-08-26 14:05:00,380.5,380.52,380.1,380.1,5152.0,361.9065,361.9255,361.526,361.526,5152.0
2021-08-26 14:10:00,380.1,380.18,379.61,379.61,8811.0,361.526,361.6021,361.06,361.06,8811.0
2021-08-26 14:15:00,379.72,379.79,379.54,379.58,6256.0,361.1646,361.2312,360.9934,361.0314,6256.0
2021-08-26 14:20:00,379.64,379.78,379.43,379.43,4494.0,361.0885,361.2217,360.8888,360.8888,4494.0
2021-08-26 14:25:00,379.55,379.55,378.73,378.77,9936.0,361.0029,361.0029,360.223,360.261,9936.0
2021-08-26 14:30:00,378.75,378.85,378.29,378.43,7185.0,360.242,360.3371,359.8045,359.9376,7185.0
2021-08-26 14:35:00,378.54,379.16,378.49,379.07,3443.0,360.0423,360.632,359.9947,360.5464,3443.0
2021-08-26 14:40:00,379.22,379.32,378.84,378.99,4189.0,360.689,360.7841,360.3276,360.4703,4189.0
2021-08-26 14:45:00,379.15,379.23,378.91,378.92,3727.0,360.6224,360.6985,360.3942,360.4037,3727.0
2021-08-26 14:50:00,378.99,379.65,378.99,379.65,4365.0,360.4703,361.098,360.4703,361.098,4365.0
2021-08-26 14:55:00,379.55,379.55,379.33,379.44,3790.0,361.0029,361.0029,360.7936,360.8983,3790.0
2021-08-26 15:00:00,379.38,379.47,379.08,379.44,4529.0,360.8412,360.9268,360.5559,360.8983,4529.0
2021-08-26 15:05:00,379.35,379.45,378.94,379.1,4303.0,360.8127,360.9078,360.4227,360.5749,4303.0
2021-08-26 15:10:00,379.2,379.28,378.89,379.28,4744.0,360.67,360.7461,360.3751,360.7461,4744.0
2021-08-26 15:15:00,379.27,379.8,379.15,379.74,7662.0,360.7366,361.2407,360.6224,361.1836,7662.0
2021-08-26 15:20:00,379.8,379.95,379.6,379.94,5475.0,361.2407,361.3834,361.0505,361.3738,5475.0
2021-08-26 15:25:00,379.95,380.02,379.28,379.75,11685.0,361.3834,361.4499,360.7461,361.1931,11685.0
2021-08-26 15:30:00,379.85,380.0,379.52,379.91,25130.0,361.2882,361.4309,360.9744,361.3453,25130.0
2021-08-26 15:35:00,379.85,380.04,379.66,379.85,5886.0,361.2882,361.469,361.1075,361.2882,5886.0
2021-08-26 15:40:00,379.97,380.15,379.46,379.46,18560.0,361.4024,361.5736,360.9173,360.9173,18560.0
2021-08-26 15:45:00,379.46,379.68,379.13,379.32,22052.0,360.9173,361.1265,360.6034,360.7841,22052.0
2021-08-26 15:50:00,379.5,379.7,379.33,379.54,49971.0,360.9553,361.1456,360.7936,360.9934,49971.0
2021-08-26 15:55:00,379.54,380.05,379.36,379.72,91077.0,360.9934,361.4785,360.8222,361.1646,91077.0
2021-08-27 09:30:00,380.08,382.66,380.01,381.93,34148.0,361.507,363.9609,361.4404,363.2666,34148.0
2021-08-27 09:35:00,382.0,382.58,381.75,382.47,5273.0,363.3332,363.8848,363.0954,363.7802,5273.0
2021-08-27 09:40:00,382.4,382.53,381.28,382.21,6382.0,363.7136,363.8373,362.6484,363.5329,6382.0
2021-08-27 09:45:00,382.45,382.89,380.67,380.68,10831.0,363.7612,364.1797,362.0682,362.0777,10831.0
2021-08-27 09:50:00,380.83,381.74,380.57,381.38,9358.0,362.2203,363.0859,361.9731,362.7435,9358.0
2021-08-27 09:55:00,381.48,381.8,380.85,381.8,8761.0,362.8386,363.1429,362.2394,363.1429,8761.0
2021-08-27 10:00:00,381.58,381.69,380.46,381.69,18921.0,362.9337,363.0383,361.8684,363.0383,18921.0
2021-08-27 10:05:00,381.77,381.77,381.27,381.33,10895.0,363.1144,363.1144,362.6388,362.6959,10895.0
2021-08-27 10:10:00,381.17,381.99,380.94,381.49,11312.0,362.5437,363.3237,362.325,362.8481,11312.0
2021-08-27 10:15:00,381.31,381.79,380.78,381.79,7088.0,362.6769,363.1334,362.1728,363.1334,7088.0
2021-08-27 10:20:00,381.87,382.8,381.7,382.25,13246.0,363.2095,364.0941,363.0478,363.571,13246.0
2021-08-27 10:25:00,382.25,382.79,381.85,382.06,9072.0,363.571,364.0846,363.1905,363.3902,9072.0
2021-08-27 10:30:00,382.09,382.64,381.22,381.42,14846.0,363.4188,363.9419,362.5913,362.7815,14846.0
2021-08-27 10:35:00,381.28,381.49,380.59,381.05,5001.0,362.6484,362.8481,361.9921,362.4296,5001.0
2021-08-27 10:40:00,381.12,381.15,380.58,380.63,9203.0,362.4962,362.5247,361.9826,362.0301,9203.0
2021-08-27 10:45:00,380.48,380.96,380.48,380.82,5683.0,361.8875,362.344,361.8875,362.2108,5683.0
2021-08-27 10:50:00,380.89,381.09,380.55,380.73,8996.0,362.2774,362.4676,361.954,362.1252,8996.0
2021-08-27 10:55:00,380.61,380.61,379.85,379.85,10777.0,362.0111,362.0111,361.2882,361.2882,10777.0
2021-08-27 11:00:00,379.94,380.12,379.23,379.41,7066.0,361.3738,361.545,360.6985,360.8697,7066.0
2021-08-27 11:05:00,379.36,379.68,379.04,379.58,11564.0,360.8222,361.1265,360.5178,361.0314,11564.0
2021-08-27 11:10:00,379.3,380.06,379.11,380.06,9689.0,360.7651,361.488,360.5844,361.488,9689.0
2021-08-27 11:15:00,379.88,379.98,379.53,379.75,6250.0,361.3168,361.4119,360.9839,361.1931,6250.0
2021-08-27 11:20:00,379.85,380.06,379.33,379.85,10278.0,361.2882,361.488,360.7936,361.2882,10278.0
2021-08-27 11:25:00,379.87,380.05,379.45,379.65,6126.0,361.3073,361.4785,360.9078,361.098,6126.0
2021-08-27 11:30:00,379.8,380.44,379.79,380.21,7193.0,361.2407,361.8494,361.2312,361.6306,7193.0
2021-08-27 11:35:00,380.13,380.44,380.04,380.37,6952.0,361.5546,361.8494,361.469,361.7828,6952.0
2021-08-27 11:40:00,380.52,380.55,379.88,379.88,3606.0,361.9255,361.954,361.3168,361.3168,3606.0
2021-08-27 11:45:00,379.93,380.3,379.76,379.88,4376.0,361.3643,361.7162,361.2026,361.3168,4376.0
2021-08-27 11:50:00,379.62,379.77,379.1,379.26,5723.0,361.0695,361.2121,360.5749,360.7271,5723.0
2021-08-27 11:55:00,379.28,379.53,379.01,379.14,7977.0,360.7461,360.9839,360.4893,360.6129,7977.0
2021-08-27 12:00:00,379.22,379.29,378.77,378.77,3132.0,360.689,360.7556,360.261,360.261,3132.0
2021-08-27 12:05:00,378.83,379.24,378.76,379.05,5174.0,360.3181,360.708,360.2515,360.5273,5174.0
2021-08-27 12:10:00,379.15,379.15,378.7,378.74,5584.0,360.6224,360.6224,360.1944,360.2325,5584.0
2021-08-27 12:15:00,378.74,378.92,378.53,378.72,3406.0,360.2325,360.4037,360.0327,360.2135,3406.0
2021-08-27 12:20:00,378.68,378.72,378.35,378.56,4174.0,360.1754,360.2135,359.8615,360.0613,4174.0
2021-08-27 12:25:00,378.47,378.86,378.41,378.86,5485.0,359.9757,360.3466,359.9186,360.3466,5485.0
2021-08-27 12:30:00,378.8,378.8,378.37,378.5,6582.0,360.2895,360.2895,359.8806,360.0042,6582.0
2021-08-27 12:35:00,378.58,378.62,378.32,378.61,2595.0,360.0803,360.1183,359.833,360.1088,2595.0
2021-08-27 12:40:00,378.63,378.81,378.42,378.42,7826.0,360.1279,360.2991,359.9281,359.9281,7826.0
2021-08-27 12:45:00,378.53,378.79,378.46,378.71,6779.0,360.0327,360.28,359.9662,360.2039,6779.0
2021-08-27 12:50:00,378.74,378.78,378.53,378.68,4104.0,360.2325,360.2705,360.0327,360.1754,4104.0
2021-08-27 12:55:00,378.71,378.74,378.44,378.53,3855.0,360.2039,360.2325,359.9471,360.0327,3855.0
2021-08-27 13:00:00,378.44,379.03,378.11,379.03,17643.0,359.9471,360.5083,359.6333,360.5083,17643.0
2021-08-27 13:05:00,379.04,379.48,378.96,379.48,6494.0,360.5178,360.9363,360.4417,360.9363,6494.0
2021-08-27 13:10:00,379.53,379.67,379.45,379.57,2937.0,360.9839,361.117,360.9078,361.0219,2937.0
2021-08-27 13:15:00,379.65,379.69,379.42,379.63,5772.0,361.098,361.1361,360.8793,361.079,5772.0
2021-08-27 13:20:00,379.52,379.97,379.52,379.87,4314.0,360.9744,361.4024,360.9744,361.3073,4314.0
2021-08-27 13:25:00,379.96,380.03,379.71,379.71,2571.0,361.3929,361.4594,361.1551,361.1551,2571.0
2021-08-27 13:30:00,379.78,379.89,379.6,379.63,4110.0,361.2217,361.3263,361.0505,361.079,4110.0
2021-08-27 13:35:00,379.66,379.91,379.57,379.66,3869.0,361.1075,361.3453,361.0219,361.1075,3869.0
2021-08-27 13:40:00,379.66,380.08,379.56,380.08,2885.0,361.1075,361.507,361.0124,361.507,2885.0
2021-08-27 13:45:00,380.12,380.34,380.1,380.34,3017.0,361.545,361.7543,361.526,361.7543,3017.0
2021-08-27 13:50:00,380.35,380.5,380.16,380.49,4606.0,361.7638,361.9065,361.5831,361.897,4606.0
2021-08-27 13:55:00,380.43,380.66,380.31,380.49,4873.0,361.8399,362.0587,361.7258,361.897,4873.0
2021-08-27 14:00:00,380.55,380.55,380.12,380.27,7121.0,361.954,361.954,361.545,361.6877,7121.0
2021-08-27 14:05:00,380.31,380.34,380.11,380.28,4299.0,361.7258,361.7543,361.5355,361.6972,4299.0
2021-08-27 14:10:00,380.27,380.36,380.19,380.2,3360.0,361.6877,361.7733,361.6116,361.6211,3360.0
2021-08-27 14:15:00,380.18,380.24,380.03,380.24,8073.0,361.6021,361.6592,361.4594,361.6592,8073.0
2021-08-27 14:20:00,380.28,380.39,380.09,380.33,4110.0,361.6972,361.8019,361.5165,361.7448,4110.0
2021-08-27 14:25:00,380.32,380.41,380.18,380.32,4009.0,361.7353,361.8209,361.6021,361.7353,4009.0
2021-08-27 14:30:00,380.29,380.4,380.16,380.28,4566.0,361.7067,361.8114,361.5831,361.6972,4566.0
2021-08-27 14:35:00,380.25,380.31,380.04,380.06,5165.0,361.6687,361.7258,361.469,361.488,5165.0
2021-08-27 14:40:00,380.01,380.08,379.54,379.54,7204.0,361.4404,361.507,360.9934,360.9934,7204.0
2021-08-27 14:45:00,379.52,379.6,379.23,379.32,6126.0,360.9744,361.0505,360.6985,360.7841,6126.0
2021-08-27 14:50:00,379.36,379.63,379.22,379.44,6461.0,360.8222,361.079,360.689,360.8983,6461.0
2021-08-27 14:55:00,379.58,379.86,379.48,379.8,4286.0,361.0314,361.2977,360.9363,361.2407,4286.0
2021-08-27 15:00:00,379.8,380.18,379.8,380.05,5598.0,361.2407,361.6021,361.2407,361.4785,5598.0
2021-08-27 15:05:00,380.09,380.23,380.01,380.12,6460.0,361.5165,361.6497,361.4404,361.545,6460.0
2021-08-27 15:10:00,380.12,380.33,380.06,380.27,5934.0,361.545,361.7448,361.488,361.6877,5934.0
2021-08-27 15:15:00,380.26,380.35,380.11,380.17,5667.0,361.6782,361.7638,361.5355,361.5926,5667.0
2021-08-27 15:20:00,380.06,380.28,380.05,380.11,5769.0,361.488,361.6972,361.4785,361.5355,5769.0
2021-08-27 15:25:00,380.11,380.16,379.93,379.94,4183.0,361.5355,361.5831,361.3643,361.3738,4183.0
2021-08-27 15:30:00,379.95,380.08,379.76,379.79,7801.0,361.3834,361.507,361.2026,361.2312,7801.0
2021-08-27 15:35:00,379.84,379.94,379.65,379.7,9913.0,361.2787,361.3738,361.098,361.1456,9913.0
2021-08-27 15:40:00,379.74,379.79,379.41,379.62,16600.0,361.1836,361.2312,360.8697,361.0695,16600.0
2021-08-27 15:45:00,379.64,379.88,379.14,379.15,16013.0,361.0885,361.3168,360.6129,360.6224,16013.0
2021-08-27 15:50:00,379.29,379.6,379.1,379.19,25663.0,360.7556,361.0505,360.5749,360.6605,25663.0
2021-08-27 15:55:00,379.22,379.54,378.96,379.33,61495.0,360.689,360.9934,360.4417,360.7936,61495.0
2021-08-30 09:30:00,381.0,381.94,379.85,379.86,46403.0,362.382,363.2761,361.2882,361.2977,46403.0
2021-08-30 09:35:00,379.85,379.85,378.38,378.73,13010.0,361.2882,361.2882,359.8901,360.223,13010.0
2021-08-30 09:40:00,378.67,378.81,376.75,376.75,14304.0,360.1659,360.2991,358.3397,358.3397,14304.0
2021-08-30 09:45:00,376.87,379.27,376.81,379.06,19079.0,358.4539,360.7366,358.3968,360.5368,19079.0
2021-08-30 09:50:00,379.11,381.1,379.11,381.1,24173.0,360.5844,362.4772,360.5844,362.4772,24173.0
2021-08-30 09:55:00,380.99,381.57,380.56,381.31,14318.0,362.3725,362.9242,361.9635,362.6769,14318.0
2021-08-30 10:00:00,381.16,381.3,380.57,380.65,11359.0,362.5342,362.6674,361.9731,362.0491,11359.0
2021-08-30 10:05:00,380.67,380.93,380.39,380.69,10330.0,362.0682,362.3155,361.8019,362.0872,10330.0
2021-08-30 10:10:00,380.81,381.16,380.37,380.62,10093.0,362.2013,362.5342,361.7828,362.0206,10093.0
2021-08-30 10:15:00,380.81,381.05,380.3,381.05,6069.0,362.2013,362.4296,361.7162,362.4296,6069.0
2021-08-30 10:20:00,380.92,381.19,380.39,381.19,9267.0,362.306,362.5628,361.8019,362.5628,9267.0
2021-08-30 10:25:00,381.2,381.79,381.2,381.5,10932.0,362.5723,363.1334,362.5723,362.8576,10932.0
2021-08-30 10:30:00,381.54,381.61,381.11,381.47,10959.0,362.8957,362.9622,362.4867,362.8291,10959.0
2021-08-30 10:35:00,381.43,382.22,381.43,382.19,12494.0,362.791,363.5424,362.791,363.5139,12494.0
2021-08-30 10:40:00,382.15,382.15,381.84,381.94,10481.0,363.4758,363.4758,363.181,363.2761,10481.0
2021-08-30 10:45:00,381.92,382.15,381.53,381.64,7304.0,363.2571,363.4758,362.8861,362.9908,7304.0
2021-08-30 10:50:00,381.64,382.24,381.63,381.98,13575.0,362.9908,363.5614,362.9813,363.3142,13575.0
2021-08-30 10:55:00,382.03,382.15,381.28,381.46,5620.0,363.3617,363.4758,362.6484,362.8196,5620.0
2021-08-30 11:00:00,381.47,381.47,381.22,381.26,4818.0,362.8291,362.8291,362.5913,362.6293,4818.0
2021-08-30 11:05:00,381.29,381.54,381.09,381.54,6532.0,362.6579,362.8957,362.4676,362.8957,6532.0
2021-08-30 11:10:00,381.6,382.01,381.44,381.69,15245.0,362.9527,363.3427,362.8005,363.0383,15245.0
2021-08-30 11:15:00,381.71,381.72,381.09,381.16,4234.0,363.0573,363.0669,362.4676,362.5342,4234.0
2021-08-30 11:20:00,381.12,381.48,380.81,380.81,12109.0,362.4962,362.8386,362.2013,362.2013,12109.0
2021-08-30 11:25:00,380.9,381.46,380.78,381.05,8892.0,362.2869,362.8196,362.1728,362.4296,8892.0
2021-08-30 11:30:00,381.06,381.46,380.88,381.22,4109.0,362.4391,362.8196,362.2679,362.5913,4109.0
2021-08-30 11:35:00,381.17,381.48,380.91,381.42,5340.0,362.5437,362.8386,362.2964,362.7815,5340.0
2021-08-30 11:40:00,381.46,381.89,381.45,381.52,12416.0,362.8196,363.2286,362.8101,362.8766,12416.0
2021-08-30 11:45:00,381.5,381.54,381.09,381.19,7829.0,362.8576,362.8957,362.4676,362.5628,7829.0
2021-08-30 11:50:00,381.14,381.76,381.14,381.6,16298.0,362.5152,363.1049,362.5152,362.9527,16298.0
2021-08-30 11:55:00,381.69,381.73,381.39,381.55,20920.0,363.0383,363.0764,362.753,362.9052,20920.0
2021-08-30 12:00:00,381.57,381.72,381.45,381.63,16592.0,362.9242,363.0669,362.8101,362.9813,16592.0
2021-08-30 12:05:00,381.63,381.84,381.49,381.66,8520.0,362.9813,363.181,362.8481,363.0098,8520.0
2021-08-30 12:10:00,381.6,381.7,381.5,381.62,6134.0,362.9527,363.0478,362.8576,362.9717,6134.0
2021-08-30 12:15:00,381.48,381.48,380.96,380.97,12084.0,362.8386,362.8386,362.344,362.3535,12084.0
2021-08-30 12:20:00,380.97,381.1,380.58,381.0,15786.0,362.3535,362.4772,361.9826,362.382,15786.0
2021-08-30 12:25:00,381.08,381.18,381.0,381.04,4442.0,362.4581,362.5532,362.382,362.4201,4442.0
2021-08-30 12:30:00,381.07,381.08,380.94,380.96,4689.0,362.4486,362.4581,362.325,362.344,4689.0
2021-08-30 12:35:00,380.96,380.97,380.64,380.67,3867.0,362.344,362.3535,362.0396,362.0682,3867.0
2021-08-30 12:40:00,380.69,380.78,380.58,380.62,3191.0,362.0872,362.1728,361.9826,362.0206,3191.0
2021-08-30 12:45:00,380.69,380.78,380.69,380.71,1863.0,362.0872,362.1728,362.0872,362.1062,1863.0
2021-08-30 12:50:00,380.75,380.93,380.72,380.77,3233.0,362.1443,362.3155,362.1157,362.1633,3233.0
2021-08-30 12:55:00,380.67,380.8,380.54,380.75,2725.0,362.0682,362.1918,361.9445,362.1443,2725.0
2021-08-30 13:00:00,380.75,380.79,380.66,380.74,1540.0,362.1443,362.1823,362.0587,362.1347,1540.0
2021-08-30 13:05:00,380.76,380.97,380.73,380.83,5551.0,362.1538,362.3535,362.1252,362.2203,5551.0
2021-08-30 13:10:00,380.93,380.96,380.74,380.88,10071.0,362.3155,362.344,362.1347,362.2679,10071.0
2021-08-30 13:15:00,380.93,380.93,380.57,380.78,5383.0,362.3155,362.3155,361.9731,362.1728,5383.0
2021-08-30 13:20:00,380.79,380.93,380.66,380.86,3740.0,362.1823,362.3155,362.0587,362.2489,3740.0
2021-08-30 13:25:00,380.93,380.93,380.67,380.74,5575.0,362.3155,362.3155,362.0682,362.1347,5575.0
2021-08-30 13:30:00,380.8,380.83,380.7,380.79,4208.0,362.1918,362.2203,362.0967,362.1823,4208.0
2021-08-30 13:35:00,380.74,380.83,380.67,380.76,7063.0,362.1347,362.2203,362.0682,362.1538,7063.0
2021-08-30 13:40:00,380.83,381.05,380.77,381.05,23807.0,362.2203,362.4296,362.1633,362.4296,23807.0
2021-08-30 13:45:00,381.02,381.3,381.02,381.28,14303.0,362.4011,362.6674,362.4011,362.6484,14303.0
2021-08-30 13:50:00,381.23,381.82,381.19,381.78,27052.0,362.6008,363.162,362.5628,363.1239,27052.0
2021-08-30 13:55:00,381.82,382.2,381.75,382.09,14733.0,363.162,363.5234,363.0954,363.4188,14733.0
2021-08-30 14:00:00,382.09,382.17,381.89,382.15,14037.0,363.4188,363.4949,363.2286,363.4758,14037.0
2021-08-30 14:05:00,382.17,382.5,382.07,382.37,14002.0,363.4949,363.8087,363.3998,363.6851,14002.0
2021-08-30 14:10:00,382.37,382.6,382.29,382.44,4163.0,363.6851,363.9039,363.609,363.7517,4163.0
2021-08-30 14:15:00,382.46,382.66,382.34,382.34,8792.0,363.7707,363.9609,363.6566,363.6566,8792.0
2021-08-30 14:20:00,382.34,382.66,382.33,382.6,4377.0,363.6566,363.9609,363.6471,363.9039,4377.0
2021-08-30 14:25:00,382.52,382.73,382.45,382.66,8535.0,363.8278,364.0275,363.7612,363.9609,8535.0
2021-08-30 14:30:00,382.61,382.67,382.52,382.55,9157.0,363.9134,363.9704,363.8278,363.8563,9157.0
2021-08-30 14:35:00,382.64,382.92,382.64,382.66,9082.0,363.9419,364.2082,363.9419,363.9609,9082.0
2021-08-30 14:40:00,382.66,382.97,382.66,382.82,7386.0,363.9609,364.2558,363.9609,364.1131,7386.0
2021-08-30 14:45:00,382.94,383.33,382.94,383.04,15539.0,364.2272,364.5982,364.2272,364.3224,15539.0
2021-08-30 14:50:00,382.97,383.15,382.9,383.07,8291.0,364.2558,364.427,364.1892,364.3509,8291.0
2021-08-30 14:55:00,383.15,383.34,383.1,383.31,4669.0,364.427,364.6077,364.3794,364.5792,4669.0
2021-08-30 15:00:00,383.36,383.64,383.04,383.53,7609.0,364.6267,364.893,364.3224,364.7884,7609.0
2021-08-30 15:05:00,383.53,383.63,383.23,383.24,9690.0,364.7884,364.8835,364.5031,364.5126,9690.0
2021-08-30 15:10:00,383.24,383.24,382.91,383.01,4792.0,364.5126,364.5126,364.1987,364.2938,4792.0
2021-08-30 15:15:00,382.95,382.99,382.76,382.98,10144.0,364.2368,364.2748,364.056,364.2653,10144.0
2021-08-30 15:20:00,382.96,383.28,382.95,382.95,8251.0,364.2463,364.5506,364.2368,364.2368,8251.0
2021-08-30 15:25:00,383.0,383.11,382.9,382.92,9099.0,364.2843,364.3889,364.1892,364.2082,9099.0
2021-08-30 15:30:00,382.84,382.88,382.42,382.46,15897.0,364.1321,364.1702,363.7327,363.7707,15897.0
2021-08-30 15:35:00,382.46,382.5,381.7,381.7,14685.0,363.7707,363.8087,363.0478,363.0478,14685.0
2021-08-30 15:40:00,381.69,382.08,381.66,381.67,10107.0,363.0383,363.4093,363.0098,363.0193,10107.0
2021-08-30 15:45:00,381.53,381.77,381.52,381.55,15683.0,362.8861,363.1144,362.8766,362.9052,15683.0
2021-08-30 15:50:00,381.48,381.5,380.74,381.0,19474.0,362.8386,362.8576,362.1347,362.382,19474.0
2021-08-30 15:55:00,381.05,381.23,380.93,381.01,37019.0,362.4296,362.6008,362.3155,362.3916,37019.0
2021-08-31 09:30:00,381.0,381.5,379.65,380.84,35587.0,362.382,362.8576,361.098,362.2299,35587.0
2021-08-31 09:35:00,380.84,380.84,378.7,379.26,13594.0,362.2299,362.2299,360.1944,360.7271,13594.0
2021-08-31 09:40:00,379.15,379.45,378.79,379.24,4992.0,360.6224,360.9078,360.28,360.708,4992.0
2021-08-31 09:45:00,379.02,379.17,377.38,377.38,9746.0,360.4988,360.6415,358.9389,358.9389,9746.0
2021-08-31 09:50:00,377.43,377.43,376.26,377.18,12106.0,358.9865,358.9865,357.8737,358.7487,12106.0
2021-08-31 09:55:00,377.17,377.89,376.92,377.49,23774.0,358.7392,359.424,358.5014,359.0436,23774.0
2021-08-31 10:00:00,377.48,378.34,377.31,377.62,10975.0,359.0341,359.852,358.8724,359.1672,10975.0
2021-08-31 10:05:00,377.38,377.48,376.31,376.83,13205.0,358.9389,359.0341,357.9212,358.4158,13205.0
2021-08-31 10:10:00,376.69,376.69,375.35,375.35,10571.0,358.2827,358.2827,357.0081,357.0081,10571.0
2021-08-31 10:15:00,375.49,376.31,374.8,375.21,22070.0,357.1413,357.9212,356.485,356.875,22070.0
2021-08-31 10:20:00,375.25,375.25,373.8,374.48,23459.0,356.913,356.913,355.5339,356.1806,23459.0
2021-08-31 10:25:00,374.48,374.88,374.11,374.85,26522.0,356.1806,356.5611,355.8287,356.5326,26522.0
2021-08-31 10:30:00,374.81,375.64,374.57,375.56,14964.0,356.4945,357.284,356.2663,357.2079,14964.0
2021-08-31 10:35:00,375.5,376.72,375.15,376.72,14886.0,357.1508,358.3112,356.8179,358.3112,14886.0
2021-08-31 10:40:00,376.55,377.16,376.48,377.16,14796.0,358.1495,358.7297,358.0829,358.7297,14796.0
2021-08-31 10:45:00,377.14,378.16,377.14,378.16,10194.0,358.7107,359.6808,358.7107,359.6808,10194.0
2021-08-31 10:50:00,378.15,378.46,377.99,378.3,6763.0,359.6713,359.9662,359.5191,359.814,6763.0
2021-08-31 10:55:00,378.3,378.42,377.33,377.34,5669.0,359.814,359.9281,358.8914,358.9009,5669.0
2021-08-31 11:00:00,377.31,377.67,376.14,376.24,6750.0,358.8724,359.2148,357.7595,357.8546,6750.0
2021-08-31 11:05:00,376.23,377.0,376.23,376.38,3548.0,357.8451,358.5775,357.8451,357.9878,3548.0
2021-08-31 11:10:00,376.35,376.46,375.95,376.3,6449.0,357.9593,358.0639,357.5788,357.9117,6449.0
2021-08-31 11:15:00,376.5,377.07,376.41,377.0,3448.0,358.1019,358.6441,358.0163,358.5775,3448.0
2021-08-31 11:20:00,376.91,377.16,376.58,377.09,5261.0,358.4919,358.7297,358.178,358.6631,5261.0
2021-08-31 11:25:00,377.09,377.38,377.02,377.33,7120.0,358.6631,358.9389,358.5965,358.8914,7120.0
2021-08-31 11:30:00,377.23,377.62,377.08,377.32,7192.0,358.7963,359.1672,358.6536,358.8819,7192.0
2021-08-31 11:35:00,377.32,377.82,377.22,377.46,6002.0,358.8819,359.3574,358.7868,359.015,6002.0
2021-08-31 11:40:00,377.44,377.84,377.17,377.83,6000.0,358.996,359.3765,358.7392,359.3669,6000.0
2021-08-31 11:45:00,377.78,378.15,377.75,377.96,7493.0,359.3194,359.6713,359.2909,359.4906,7493.0
2021-08-31 11:50:00,377.96,378.33,377.9,378.33,11225.0,359.4906,359.8425,359.4335,359.8425,11225.0
2021-08-31 11:55:00,378.35,378.82,378.35,378.61,8527.0,359.8615,360.3086,359.8615,360.1088,8527.0
2021-08-31 12:00:00,378.54,378.83,378.39,378.46,12749.0,360.0423,360.3181,359.8996,359.9662,12749.0
2021-08-31 12:05:00,378.46,378.7,378.46,378.57,9414.0,359.9662,360.1944,359.9662,360.0708,9414.0
2021-08-31 12:10:00,378.58,378.6,378.12,378.44,13685.0,360.0803,360.0993,359.6428,359.9471,13685.0
2021-08-31 12:15:00,378.38,378.62,378.3,378.62,7063.0,359.8901,360.1183,359.814,360.1183,7063.0
2021-08-31 12:20:00,378.77,378.79,378.28,378.35,7930.0,360.261,360.28,359.795,359.8615,7930.0
2021-08-31 12:25:00,378.39,379.21,378.26,379.18,9546.0,359.8996,360.6795,359.7759,360.651,9546.0
2021-08-31 12:30:00,379.19,379.19,378.77,378.98,12693.0,360.6605,360.6605,360.261,360.4608,12693.0
2021-08-31 12:35:00,379.01,379.03,378.63,378.67,6746.0,360.4893,360.5083,360.1279,360.1659,6746.0
2021-08-31 12:40:00,378.6,378.86,378.59,378.68,3839.0,360.0993,360.3466,360.0898,360.1754,3839.0
2021-08-31 12:45:00,378.56,378.64,378.2,378.21,7346.0,360.0613,360.1374,359.7189,359.7284,7346.0
2021-08-31 12:50:00,378.22,378.97,378.1,378.93,4376.0,359.7379,360.4512,359.6238,360.4132,4376.0
2021-08-31 12:55:00,378.87,379.3,378.78,379.2,8570.0,360.3561,360.7651,360.2705,360.67,8570.0
2021-08-31 13:00:00,379.19,379.38,379.0,379.37,5594.0,360.6605,360.8412,360.4798,360.8317,5594.0
2021-08-31 13:05:00,379.37,379.47,378.9,379.06,7476.0,360.8317,360.9268,360.3847,360.5368,7476.0
2021-08-31 13:10:00,379.09,379.63,379.08,379.54,5649.0,360.5654,361.079,360.5559,360.9934,5649.0
2021-08-31 13:15:00,379.53,379.53,379.16,379.22,4361.0,360.9839,360.9839,360.632,360.689,4361.0
2021-08-31 13:20:00,379.33,379.46,378.81,378.99,4009.0,360.7936,360.9173,360.2991,360.4703,4009.0
2021-08-31 13:25:00,378.99,379.25,378.82,379.0,4131.0,360.4703,360.7176,360.3086,360.4798,4131.0
2021-08-31 13:30:00,378.9,378.98,378.23,378.23,3861.0,360.3847,360.4608,359.7474,359.7474,3861.0
2021-08-31 13:35:00,378.41,378.41,377.79,377.97,4267.0,359.9186,359.9186,359.3289,359.5001,4267.0
2021-08-31 13:40:00,377.88,378.15,377.57,377.79,3879.0,359.4145,359.6713,359.1197,359.3289,3879.0
2021-08-31 13:45:00,377.9,377.9,377.42,377.53,3333.0,359.4335,359.4335,358.977,359.0816,3333.0
2021-08-31 13:50:00,377.46,377.64,377.2,377.21,5314.0,359.015,359.1862,358.7677,358.7772,5314.0
2021-08-31 13:55:00,377.31,377.42,377.15,377.38,4673.0,358.8724,358.977,358.7202,358.9389,4673.0
2021-08-31 14:00:00,377.44,377.54,377.02,377.03,3928.0,358.996,359.0911,358.5965,358.606,3928.0
2021-08-31 14:05:00,376.99,376.99,376.52,376.69,8705.0,358.568,358.568,358.121,358.2827,8705.0
2021-08-31 14:10:00,376.65,376.87,376.5,376.85,8842.0,358.2446,358.4539,358.1019,358.4348,8842.0
2021-08-31 14:15:00,376.97,377.03,376.55,376.69,7439.0,358.549,358.606,358.1495,358.2827,7439.0
2021-08-31 14:20:00,376.75,377.19,376.75,377.09,5118.0,358.3397,358.7582,358.3397,358.6631,5118.0
2021-08-31 14:25:00,377.17,377.53,377.07,377.13,3900.0,358.7392,359.0816,358.6441,358.7012,3900.0
2021-08-31 14:30:00,377.13,377.35,376.87,376.91,8341.0,358.7012,358.9104,358.4539,358.4919,8341.0
2021-08-31 14:35:00,376.91,377.19,376.82,377.0,10052.0,358.4919,358.7582,358.4063,358.5775,10052.0
2021-08-31 14:40:00,377.0,377.14,376.87,376.97,6640.0,358.5775,358.7107,358.4539,358.549,6640.0
2021-08-31 14:45:00,377.01,377.12,376.75,376.98,4705.0,358.587,358.6916,358.3397,358.5585,4705.0
2021-08-31 14:50:00,377.02,377.13,376.93,376.93,3008.0,358.5965,358.7012,358.5109,358.5109,3008.0
2021-08-31 14:55:00,376.93,377.43,376.87,377.32,5707.0,358.5109,358.9865,358.4539,358.8819,5707.0
2021-08-31 15:00:00,377.4,377.46,377.17,377.4,3389.0,358.958,359.015,358.7392,358.958,3389.0
2021-08-31 15:05:00,377.33,377.33,377.04,377.24,6152.0,358.8914,358.8914,358.6156,358.8058,6152.0
2021-08-31 15:10:00,377.21,377.39,377.13,377.36,7379.0,358.7772,358.9484,358.7012,358.9199,7379.0
2021-08-31 15:15:00,377.35,377.49,377.26,377.38,9908.0,358.9104,359.0436,358.8248,358.9389,9908.0
2021-08-31 15:20:00,377.38,377.45,377.03,377.36,7701.0,358.9389,359.0055,358.606,358.9199,7701.0
2021-08-31 15:25:00,377.35,377.4,377.24,377.32,8939.0,358.9104,358.958,358.8058,358.8819,8939.0
2021-08-31 15:30:00,377.4,378.16,377.35,378.16,11707.0,358.958,359.6808,358.9104,359.6808,11707.0
2021-08-31 15:35:00,378.01,378.11,377.74,377.75,13583.0,359.5382,359.6333,359.2813,359.2909,13583.0
2021-08-31 15:40:00,377.72,377.72,377.42,377.62,11694.0,359.2623,359.2623,358.977,359.1672,11694.0
2021-08-31 15:45:00,377.63,378.4,377.55,378.24,21838.0,359.1767,359.9091,359.1006,359.7569,21838.0
2021-08-31 15:50:00,378.16,378.17,377.52,377.69,35447.0,359.6808,359.6903,359.0721,359.2338,35447.0
2021-08-31 15:55:00,377.68,378.1,377.31,377.93,92522.0,359.2243,359.6238,358.8724,359.4621,92522.0
2021-09-01 09:30:00,378.2,379.67,376.15,376.86,48007.0,359.7189,361.117,357.769,358.4443,48007.0
2021-09-01 09:35:00,376.53,376.91,374.36,374.54,29112.0,358.1305,358.4919,356.0665,356.2377,29112.0
2021-09-01 09:40:00,374.36,374.46,372.25,374.3,37242.0,356.0665,356.1616,354.0596,356.0094,37242.0
2021-09-01 09:45:00,373.84,374.13,372.93,373.57,49188.0,355.5719,355.8478,354.7064,355.3151,49188.0
2021-09-01 09:50:00,373.58,374.07,372.31,373.24,25964.0,355.3246,355.7907,354.1167,355.0012,25964.0
2021-09-01 09:55:00,373.33,373.34,371.22,371.66,27398.0,355.0868,355.0964,353.08,353.4985,27398.0
2021-09-01 10:00:00,371.75,375.29,371.74,375.29,52041.0,353.5841,356.9511,353.5745,356.9511,52041.0
2021-09-01 10:05:00,375.33,375.62,370.88,371.38,26646.0,356.9891,357.2649,352.7566,353.2321,26646.0
2021-09-01 10:10:00,371.31,372.12,370.32,371.1,27457.0,353.1656,353.936,352.2239,352.9658,27457.0
2021-09-01 10:15:00,370.9,371.81,370.11,370.51,17372.0,352.7756,353.6411,352.0242,352.4046,17372.0
2021-09-01 10:20:00,370.41,370.99,369.21,369.37,31249.0,352.3095,352.8612,351.1682,351.3204,31249.0
2021-09-01 10:25:00,369.24,370.25,369.19,370.19,22018.0,351.1967,352.1574,351.1492,352.1003,22018.0
2021-09-01 10:30:00,370.37,371.35,370.32,371.32,16973.0,352.2715,353.2036,352.2239,353.1751,16973.0
2021-09-01 10:35:00,371.14,371.41,370.02,370.59,22847.0,353.0039,353.2607,351.9386,352.4807,22847.0
2021-09-01 10:40:00,370.42,371.36,370.32,371.26,13514.0,352.319,353.2131,352.2239,353.118,13514.0
2021-09-01 10:45:00,371.14,371.89,370.84,371.83,24680.0,353.0039,353.7172,352.7185,353.6601,24680.0
2021-09-01 10:50:00,371.93,372.67,371.65,372.67,10258.0,353.7553,354.4591,353.4889,354.4591,10258.0
2021-09-01 10:55:00,372.72,374.29,372.71,374.15,20772.0,354.5067,355.9999,354.4971,355.8668,20772.0
2021-09-01 11:00:00,374.14,374.91,374.14,374.5,16014.0,355.8573,356.5896,355.8573,356.1997,16014.0
2021-09-01 11:05:00,374.5,374.73,374.04,374.49,12657.0,356.1997,356.4184,355.7622,356.1902,12657.0
2021-09-01 11:10:00,374.47,374.5,374.13,374.24,10802.0,356.1711,356.1997,355.8478,355.9524,10802.0
2021-09-01 11:15:00,374.44,374.68,373.87,373.87,9688.0,356.1426,356.3709,355.6005,355.6005,9688.0
2021-09-01 11:20:00,373.91,373.91,372.35,372.85,13627.0,355.6385,355.6385,354.1547,354.6303,13627.0
2021-09-01 11:25:00,372.93,372.93,372.63,372.83,8966.0,354.7064,354.7064,354.4211,354.6113,8966.0
2021-09-01 11:30:00,372.87,373.42,372.85,373.28,14047.0,354.6493,355.1724,354.6303,355.0393,14047.0
2021-09-01 11:35:00,373.38,373.87,373.28,373.51,8729.0,355.1344,355.6005,355.0393,355.258,8729.0
2021-09-01 11:40:00,373.55,373.77,373.5,373.7,7258.0,355.2961,355.5053,355.2485,355.4388,7258.0
2021-09-01 11:45:00,373.75,373.8,373.51,373.63,6862.0,355.4863,355.5339,355.258,355.3722,6862.0
2021-09-01 11:50:00,373.71,374.18,373.66,373.71,7017.0,355.4483,355.8953,355.4007,355.4483,7017.0
2021-09-01 11:55:00,373.74,373.99,373.66,373.73,6239.0,355.4768,355.7146,355.4007,355.4673,6239.0
2021-09-01 12:00:00,373.73,374.17,373.44,374.16,6939.0,355.4673,355.8858,355.1915,355.8763,6939.0
2021-09-01 12:05:00,374.05,374.28,374.04,374.16,10255.0,355.7717,355.9904,355.7622,355.8763,10255.0
2021-09-01 12:10:00,374.24,374.24,373.71,373.73,8694.0,355.9524,355.9524,355.4483,355.4673,8694.0
2021-09-01 12:15:00,373.87,373.95,373.56,373.95,4131.0,355.6005,355.6765,355.3056,355.6765,4131.0
2021-09-01 12:20:00,373.78,374.16,373.72,374.13,6909.0,355.5149,355.8763,355.4578,355.8478,6909.0
2021-09-01 12:25:00,374.18,374.4,374.01,374.24,7170.0,355.8953,356.1046,355.7336,355.9524,7170.0
2021-09-01 12:30:00,374.21,374.61,374.21,374.56,4820.0,355.9238,356.3043,355.9238,356.2567,4820.0
2021-09-01 12:35:00,374.57,374.88,374.57,374.65,10316.0,356.2663,356.5611,356.2663,356.3423,10316.0
2021-09-01 12:40:00,374.67,374.68,374.38,374.39,6191.0,356.3614,356.3709,356.0855,356.095,6191.0
2021-09-01 12:45:00,374.4,374.43,374.24,374.43,7267.0,356.1046,356.1331,355.9524,356.1331,7267.0
2021-09-01 12:50:00,374.42,374.68,374.36,374.47,4345.0,356.1236,356.3709,356.0665,356.1711,4345.0
2021-09-01 12:55:00,374.47,374.84,374.47,374.75,4642.0,356.1711,356.5231,356.1711,356.4375,4642.0
2021-09-01 13:00:00,374.77,375.08,374.71,374.9,9496.0,356.4565,356.7513,356.3994,356.5801,9496.0
2021-09-01 13:05:00,374.89,374.89,374.54,374.68,7105.0,356.5706,356.5706,356.2377,356.3709,7105.0
2021-09-01 13:10:00,374.74,374.93,374.71,374.77,5277.0,356.4279,356.6087,356.3994,356.4565,5277.0
2021-09-01 13:15:00,374.69,374.93,374.39,374.88,13433.0,356.3804,356.6087,356.095,356.5611,13433.0
2021-09-01 13:20:00,374.81,375.22,374.69,375.22,8376.0,356.4945,356.8845,356.3804,356.8845,8376.0
2021-09-01 13:25:00,375.25,375.62,375.23,375.4,7363.0,356.913,357.2649,356.894,357.0557,7363.0
2021-09-01 13:30:00,375.4,375.47,374.76,374.82,9004.0,357.0557,357.1223,356.447,356.504,9004.0
2021-09-01 13:35:00,374.91,375.06,374.71,375.03,4758.0,356.5896,356.7323,356.3994,356.7038,4758.0
2021-09-01 13:40:00,375.09,375.5,375.0,375.0,5536.0,356.7608,357.1508,356.6752,356.6752,5536.0
2021-09-01 13:45:00,375.11,375.18,374.76,374.88,6285.0,356.7799,356.8464,356.447,356.5611,6285.0
2021-09-01 13:50:00,374.88,375.08,374.72,374.81,7164.0,356.5611,356.7513,356.4089,356.4945,7164.0
2021-09-01 13:55:00,374.86,375.13,374.86,375.1,2153.0,356.5421,356.7989,356.5421,356.7704,2153.0
2021-09-01 14:00:00,375.13,375.43,375.0,375.28,8944.0,356.7989,357.0842,356.6752,356.9416,8944.0
2021-09-01 14:05:00,375.28,375.62,375.26,375.45,7722.0,356.9416,357.2649,356.9225,357.1032,7722.0
2021-09-01 14:10:00,375.39,375.44,375.15,375.19,5725.0,357.0462,357.0937,356.8179,356.856,5725.0
2021-09-01 14:15:00,375.19,375.31,375.08,375.12,5085.0,356.856,356.9701,356.7513,356.7894,5085.0
2021-09-01 14:20:00,375.17,375.44,375.15,375.23,6110.0,356.8369,357.0937,356.8179,356.894,6110.0
2021-09-01 14:25:00,375.16,375.65,375.15,375.65,4707.0,356.8274,357.2935,356.8179,357.2935,4707.0
2021-09-01 14:30:00,375.65,376.28,375.65,376.19,8783.0,357.2935,357.8927,357.2935,357.8071,8783.0
2021-09-01 14:35:00,376.18,376.26,375.39,375.39,9217.0,357.7976,357.8737,357.0462,357.0462,9217.0
2021-09-01 14:40:00,375.37,375.58,375.12,375.24,7076.0,357.0272,357.2269,356.7894,356.9035,7076.0
2021-09-01 14:45:00,375.19,375.28,374.81,374.81,6604.0,356.856,356.9416,356.4945,356.4945,6604.0
2021-09-01 14:50:00,374.81,375.21,374.81,375.21,3981.0,356.4945,356.875,356.4945,356.875,3981.0
2021-09-01 14:55:00,375.26,375.46,375.05,375.16,7218.0,356.9225,357.1128,356.7228,356.8274,7218.0
2021-09-01 15:00:00,375.11,375.23,374.88,375.06,11168.0,356.7799,356.894,356.5611,356.7323,11168.0
2021-09-01 15:05:00,375.04,375.6,374.9,375.57,18990.0,356.7133,357.2459,356.5801,357.2174,18990.0
2021-09-01 15:10:00,375.49,375.94,375.41,375.83,12798.0,357.1413,357.5693,357.0652,357.4647,12798.0
2021-09-01 15:15:00,375.83,375.89,375.49,375.58,7388.0,357.4647,357.5217,357.1413,357.2269,7388.0
2021-09-01 15:20:00,375.56,375.95,375.5,375.68,7106.0,357.2079,357.5788,357.1508,357.322,7106.0
2021-09-01 15:25:00,375.69,376.16,375.55,375.56,17767.0,357.3315,357.7786,357.1984,357.2079,17767.0
2021-09-01 15:30:00,375.59,376.15,375.42,375.92,18194.0,357.2364,357.769,357.0747,357.5503,18194.0
2021-09-01 15:35:00,375.91,376.27,375.82,376.18,14964.0,357.5408,357.8832,357.4552,357.7976,14964.0
2021-09-01 15:40:00,376.14,376.2,375.58,375.67,15341.0,357.7595,357.8166,357.2269,357.3125,15341.0
2021-09-01 15:45:00,375.71,376.24,375.6,375.98,17340.0,357.3505,357.8546,357.2459,357.6074,17340.0
2021-09-01 15:50:00,375.91,376.31,375.74,376.23,31579.0,357.5408,357.9212,357.3791,357.8451,31579.0
2021-09-01 15:55:00,376.26,377.1,376.19,376.63,92834.0,357.8737,358.6726,357.8071,358.2256,92834.0
2021-09-02 09:30:00,379.09,379.89,378.26,378.78,32473.0,360.5654,361.3263,359.7759,360.2705,32473.0
2021-09-02 09:35:00,378.46,379.63,377.95,379.58,20087.0,359.9662,361.079,359.4811,361.0314,20087.0
2021-09-02 09:40:00,379.93,380.32,378.91,379.15,17555.0,361.3643,361.7353,360.3942,360.6224,17555.0
2021-09-02 09:45:00,379.19,380.15,378.13,378.13,7145.0,360.6605,361.5736,359.6523,359.6523,7145.0
2021-09-02 09:50:00,378.24,378.43,377.8,378.14,9034.0,359.7569,359.9376,359.3384,359.6618,9034.0
2021-09-02 09:55:00,378.36,379.29,377.97,379.16,12463.0,359.871,360.7556,359.5001,360.632,12463.0
2021-09-02 10:00:00,379.3,379.97,379.11,379.68,8966.0,360.7651,361.4024,360.5844,361.1265,8966.0
2021-09-02 10:05:00,379.68,380.12,379.55,379.68,33564.0,361.1265,361.545,361.0029,361.1265,33564.0
2021-09-02 10:10:00,379.82,379.82,379.31,379.72,7979.0,361.2597,361.2597,360.7746,361.1646,7979.0
2021-09-02 10:15:00,379.88,380.73,379.79,380.53,11588.0,361.3168,362.1252,361.2312,361.935,11588.0
2021-09-02 10:20:00,380.46,381.32,380.46,381.31,8966.0,361.8684,362.6864,361.8684,362.6769,8966.0
2021-09-02 10:25:00,381.5,382.2,381.24,382.2,6499.0,362.8576,363.5234,362.6103,363.5234,6499.0
2021-09-02 10:30:00,382.25,383.0,382.01,382.12,10637.0,363.571,364.2843,363.3427,363.4473,10637.0
2021-09-02 10:35:00,382.06,382.35,381.95,382.18,4451.0,363.3902,363.6661,363.2856,363.5044,4451.0
2021-09-02 10:40:00,382.48,383.57,382.36,383.18,12671.0,363.7897,364.8265,363.6756,364.4555,12671.0
2021-09-02 10:45:00,383.45,383.51,382.65,382.66,9876.0,364.7123,364.7694,363.9514,363.9609,9876.0
2021-09-02 10:50:00,382.74,382.98,382.49,382.49,2763.0,364.037,364.2653,363.7992,363.7992,2763.0
2021-09-02 10:55:00,382.47,383.1,382.47,383.1,3610.0,363.7802,364.3794,363.7802,364.3794,3610.0
2021-09-02 11:00:00,383.2,384.0,383.14,383.44,11013.0,364.4745,365.2354,364.4175,364.7028,11013.0
2021-09-02 11:05:00,383.5,384.19,383.5,384.06,8448.0,364.7599,365.4162,364.7599,365.2925,8448.0
2021-09-02 11:10:00,384.04,384.1,383.21,383.54,7578.0,365.2735,365.3306,364.484,364.7979,7578.0
2021-09-02 11:15:00,383.61,384.25,383.53,383.74,5519.0,364.8645,365.4732,364.7884,364.9881,5519.0
2021-09-02 11:20:00,383.73,383.78,383.01,383.41,6915.0,364.9786,365.0262,364.2938,364.6743,6915.0
2021-09-02 11:25:00,383.31,383.37,383.06,383.18,5310.0,364.5792,364.6362,364.3414,364.4555,5310.0
2021-09-02 11:30:00,383.1,383.25,382.76,382.98,5622.0,364.3794,364.5221,364.056,364.2653,5622.0
2021-09-02 11:35:00,382.93,382.93,382.6,382.61,2951.0,364.2177,364.2177,363.9039,363.9134,2951.0
2021-09-02 11:40:00,382.71,382.84,382.43,382.59,4211.0,364.0085,364.1321,363.7422,363.8943,4211.0
2021-09-02 11:45:00,382.73,383.2,382.65,383.12,4402.0,364.0275,364.4745,363.9514,364.3984,4402.0
2021-09-02 11:50:00,383.06,383.35,382.97,383.26,3765.0,364.3414,364.6172,364.2558,364.5316,3765.0
2021-09-02 11:55:00,383.2,383.83,383.2,383.64,5831.0,364.4745,365.0738,364.4745,364.893,5831.0
2021-09-02 12:00:00,383.73,384.4,383.73,384.14,7986.0,364.9786,365.6159,364.9786,365.3686,7986.0
2021-09-02 12:05:00,384.07,384.1,383.58,384.0,9165.0,365.302,365.3306,364.836,365.2354,9165.0
2021-09-02 12:10:00,383.96,384.43,383.96,384.39,15837.0,365.1974,365.6444,365.1974,365.6064,15837.0
2021-09-02 12:15:00,384.31,384.36,383.72,383.78,9997.0,365.5303,365.5779,364.9691,365.0262,9997.0
2021-09-02 12:20:00,383.9,384.04,383.5,383.63,13671.0,365.1403,365.2735,364.7599,364.8835,13671.0
2021-09-02 12:25:00,383.68,384.09,383.64,384.05,6272.0,364.9311,365.321,364.893,365.283,6272.0
2021-09-02 12:30:00,384.05,384.1,383.64,383.77,3843.0,365.283,365.3306,364.893,365.0167,3843.0
2021-09-02 12:35:00,383.71,383.9,383.48,383.9,3016.0,364.9596,365.1403,364.7409,365.1403,3016.0
2021-09-02 12:40:00,383.92,384.15,383.86,384.1,4583.0,365.1594,365.3781,365.1023,365.3306,4583.0
2021-09-02 12:45:00,384.18,384.46,383.99,384.01,4414.0,365.4066,365.673,365.2259,365.245,4414.0
2021-09-02 12:50:00,384.01,384.16,383.87,383.92,4117.0,365.245,365.3876,365.1118,365.1594,4117.0
2021-09-02 12:55:00,383.97,384.0,383.65,383.65,5053.0,365.2069,365.2354,364.9025,364.9025,5053.0
2021-09-02 13:00:00,383.65,383.76,383.57,383.75,1835.0,364.9025,365.0072,364.8265,364.9977,1835.0
2021-09-02 13:05:00,383.68,383.81,383.51,383.68,4715.0,364.9311,365.0547,364.7694,364.9311,4715.0
2021-09-02 13:10:00,383.8,383.85,383.19,383.2,10528.0,365.0452,365.0928,364.465,364.4745,10528.0
2021-09-02 13:15:00,383.19,383.44,383.16,383.27,8444.0,364.465,364.7028,364.4365,364.5411,8444.0
2021-09-02 13:20:00,383.37,383.37,382.77,382.77,10591.0,364.6362,364.6362,364.0655,364.0655,10591.0
2021-09-02 13:25:00,382.68,382.74,382.46,382.61,9371.0,363.9799,364.037,363.7707,363.9134,9371.0
2021-09-02 13:30:00,382.73,383.15,382.7,383.01,4584.0,364.0275,364.427,363.999,364.2938,4584.0
2021-09-02 13:35:00,383.09,383.3,382.82,383.11,5384.0,364.3699,364.5697,364.1131,364.3889,5384.0
2021-09-02 13:40:00,383.13,383.31,383.13,383.21,3756.0,364.408,364.5792,364.408,364.484,3756.0
2021-09-02 13:45:00,383.2,383.3,382.78,382.94,3466.0,364.4745,364.5697,364.0751,364.2272,3466.0
2021-09-02 13:50:00,383.06,383.29,382.85,383.29,6622.0,364.3414,364.5601,364.1416,364.5601,6622.0
2021-09-02 13:55:00,383.26,383.36,383.11,383.3,3659.0,364.5316,364.6267,364.3889,364.5697,3659.0
2021-09-02 14:00:00,383.31,383.33,382.74,382.87,8488.0,364.5792,364.5982,364.037,364.1607,8488.0
2021-09-02 14:05:00,382.93,383.12,382.73,382.73,3746.0,364.2177,364.3984,364.0275,364.0275,3746.0
2021-09-02 14:10:00,382.62,382.92,382.62,382.86,3500.0,363.9229,364.2082,363.9229,364.1512,3500.0
2021-09-02 14:15:00,382.92,383.02,382.74,382.9,3255.0,364.2082,364.3033,364.037,364.1892,3255.0
2021-09-02 14:20:00,382.93,382.94,382.56,382.66,3017.0,364.2177,364.2272,363.8658,363.9609,3017.0
2021-09-02 14:25:00,382.66,382.75,382.44,382.74,3699.0,363.9609,364.0465,363.7517,364.037,3699.0
2021-09-02 14:30:00,382.66,382.9,382.63,382.7,3781.0,363.9609,364.1892,363.9324,363.999,3781.0
2021-09-02 14:35:00,382.64,382.83,382.61,382.75,2211.0,363.9419,364.1226,363.9134,364.0465,2211.0
2021-09-02 14:40:00,382.74,382.89,382.69,382.75,3077.0,364.037,364.1797,363.9895,364.0465,3077.0
2021-09-02 14:45:00,382.75,382.94,382.67,382.91,4261.0,364.0465,364.2272,363.9704,364.1987,4261.0
2021-09-02 14:50:00,382.93,383.05,382.78,383.01,4230.0,364.2177,364.3319,364.0751,364.2938,4230.0
2021-09-02 14:55:00,383.03,383.2,383.0,383.17,4913.0,364.3128,364.4745,364.2843,364.446,4913.0
2021-09-02 15:00:00,383.14,383.56,383.14,383.41,7437.0,364.4175,364.8169,364.4175,364.6743,7437.0
2021-09-02 15:05:00,383.41,383.93,383.36,383.81,9107.0,364.6743,365.1689,364.6267,365.0547,9107.0
2021-09-02 15:10:00,383.81,383.86,383.48,383.65,13724.0,365.0547,365.1023,364.7409,364.9025,13724.0
2021-09-02 15:15:00,383.7,384.08,383.69,383.7,10365.0,364.9501,365.3115,364.9406,364.9501,10365.0
2021-09-02 15:20:00,383.69,383.69,382.93,383.08,8805.0,364.9406,364.9406,364.2177,364.3604,8805.0
2021-09-02 15:25:00,383.13,383.37,383.07,383.31,13639.0,364.408,364.6362,364.3509,364.5792,13639.0
2021-09-02 15:30:00,383.39,383.51,383.08,383.39,15449.0,364.6553,364.7694,364.3604,364.6553,15449.0
2021-09-02 15:35:00,383.43,383.45,383.03,383.13,13942.0,364.6933,364.7123,364.3128,364.408,13942.0
2021-09-02 15:40:00,383.19,383.33,382.83,382.83,7156.0,364.465,364.5982,364.1226,364.1226,7156.0
2021-09-02 15:45:00,382.88,383.05,382.65,382.85,12873.0,364.1702,364.3319,363.9514,364.1416,12873.0
2021-09-02 15:50:00,382.84,384.18,382.65,384.17,32842.0,364.1321,365.4066,363.9514,365.3971,32842.0
2021-09-02 15:55:00,384.01,384.99,383.93,384.8,84500.0,365.245,366.1771,365.1689,365.9964,84500.0
2021-09-03 09:30:00,384.73,385.12,384.0,384.48,28436.0,365.9298,366.3007,365.2354,365.692,28436.0
2021-09-03 09:35:00,384.31,384.9,384.11,384.84,23415.0,365.5303,366.0915,365.3401,366.0344,23415.0
2021-09-03 09:40:00,384.69,386.73,384.65,386.73,42448.0,365.8917,367.832,365.8537,367.832,42448.0
2021-09-03 09:45:00,386.79,388.42,386.43,388.42,26929.0,367.8891,369.4395,367.5467,369.4395,26929.0
2021-09-03 09:50:00,388.19,389.48,388.03,389.08,40543.0,369.2207,370.4477,369.0685,370.0672,40543.0
2021-09-03 09:55:00,388.94,389.17,387.25,387.25,27871.0,369.934,370.1528,368.3266,368.3266,27871.0
2021-09-03 10:00:00,387.33,387.45,385.19,386.31,16049.0,368.4027,368.5169,366.3673,367.4326,16049.0
2021-09-03 10:05:00,386.54,386.69,385.58,386.42,7807.0,367.6513,367.794,366.7382,367.5372,7807.0
2021-09-03 10:10:00,386.49,388.6,386.42,388.56,14708.0,367.6038,369.6107,367.5372,369.5726,14708.0
2021-09-03 10:15:00,388.54,388.6,387.96,388.48,11690.0,369.5536,369.6107,369.0019,369.4965,11690.0
2021-09-03 10:20:00,388.49,388.66,388.0,388.2,7728.0,369.506,369.6677,369.04,369.2302,7728.0
2021-09-03 10:25:00,388.2,388.76,387.97,388.49,8030.0,369.2302,369.7628,369.0114,369.506,8030.0
2021-09-03 10:30:00,388.53,388.69,388.07,388.59,12476.0,369.5441,369.6963,369.1066,369.6011,12476.0
2021-09-03 10:35:00,388.7,389.08,388.45,388.98,6412.0,369.7058,370.0672,369.468,369.9721,6412.0
2021-09-03 10:40:00,388.97,389.14,388.08,388.21,13162.0,369.9626,370.1243,369.1161,369.2397,13162.0
2021-09-03 10:45:00,388.19,389.17,388.1,389.07,7870.0,369.2207,370.1528,369.1351,370.0577,7870.0
2021-09-03 10:50:00,389.05,389.6,388.41,389.22,19924.0,370.0387,370.5618,369.4299,370.2004,19924.0
2021-09-03 10:55:00,389.23,389.28,388.5,389.1,10587.0,370.2099,370.2574,369.5155,370.0862,10587.0
2021-09-03 11:00:00,389.23,389.75,389.2,389.51,12836.0,370.2099,370.7045,370.1813,370.4762,12836.0
2021-09-03 11:05:00,389.42,390.23,389.25,390.2,26954.0,370.3906,371.161,370.2289,371.1325,26954.0
2021-09-03 11:10:00,390.15,390.24,389.61,389.71,18416.0,371.0849,371.1705,370.5713,370.6664,18416.0
2021-09-03 11:15:00,389.74,389.84,389.07,389.26,13466.0,370.695,370.7901,370.0577,370.2384,13466.0
2021-09-03 11:20:00,389.26,389.26,388.42,388.97,11443.0,370.2384,370.2384,369.4395,369.9626,11443.0
2021-09-03 11:25:00,388.98,389.5,388.9,389.03,8913.0,369.9721,370.4667,369.896,370.0196,8913.0
2021-09-03 11:30:00,389.04,389.46,388.86,389.14,6349.0,370.0292,370.4286,369.858,370.1243,6349.0
2021-09-03 11:35:00,389.23,389.29,388.85,388.85,7556.0,370.2099,370.2669,369.8484,369.8484,7556.0
2021-09-03 11:40:00,389.07,389.51,388.76,389.37,25089.0,370.0577,370.4762,369.7628,370.343,25089.0
2021-09-03 11:45:00,389.48,389.53,389.14,389.41,8316.0,370.4477,370.4952,370.1243,370.3811,8316.0
2021-09-03 11:50:00,389.38,389.39,388.75,388.8,7244.0,370.3525,370.3621,369.7533,369.8009,7244.0
2021-09-03 11:55:00,388.8,389.29,388.69,389.13,8372.0,369.8009,370.2669,369.6963,370.1148,8372.0
2021-09-03 12:00:00,389.0,389.04,388.61,388.83,7115.0,369.9911,370.0292,369.6202,369.8294,7115.0
2021-09-03 12:05:00,388.83,388.92,388.26,388.26,14486.0,369.8294,369.915,369.2873,369.2873,14486.0
2021-09-03 12:10:00,388.31,388.92,388.26,388.91,7142.0,369.3348,369.915,369.2873,369.9055,7142.0
2021-09-03 12:15:00,388.97,389.23,388.91,389.17,7606.0,369.9626,370.2099,369.9055,370.1528,7606.0
2021-09-03 12:20:00,389.21,389.8,389.11,389.78,5592.0,370.1909,370.752,370.0957,370.733,5592.0
2021-09-03 12:25:00,389.81,390.22,389.76,389.88,15956.0,370.7615,371.1515,370.714,370.8281,15956.0
2021-09-03 12:30:00,389.73,389.85,389.6,389.8,7527.0,370.6854,370.7996,370.5618,370.752,7527.0
2021-09-03 12:35:00,389.82,390.76,389.75,390.73,12915.0,370.771,371.6651,370.7045,371.6366,12915.0
2021-09-03 12:40:00,390.73,391.13,390.72,390.9,18108.0,371.6366,372.017,371.6271,371.7983,18108.0
2021-09-03 12:45:00,390.99,391.28,390.89,391.14,8029.0,371.8839,372.1597,371.7888,372.0265,8029.0
2021-09-03 12:50:00,391.09,391.09,390.59,390.77,4162.0,371.979,371.979,371.5034,371.6746,4162.0
2021-09-03 12:55:00,390.78,390.78,390.27,390.64,16641.0,371.6841,371.6841,371.1991,371.551,16641.0
2021-09-03 13:00:00,390.75,391.24,390.72,391.14,7675.0,371.6556,372.1217,371.6271,372.0265,7675.0
2021-09-03 13:05:00,391.18,391.44,391.11,391.34,3802.0,372.0646,372.3119,371.998,372.2168,3802.0
2021-09-03 13:10:00,391.4,391.48,391.26,391.47,6582.0,372.2738,372.3499,372.1407,372.3404,6582.0
2021-09-03 13:15:00,391.42,391.6,391.29,391.6,6100.0,372.2929,372.4641,372.1692,372.4641,6100.0
2021-09-03 13:20:00,391.56,391.93,391.48,391.93,16315.0,372.426,372.7779,372.3499,372.7779,16315.0
2021-09-03 13:25:00,391.99,392.23,391.88,392.16,10212.0,372.835,373.0633,372.7304,372.9967,10212.0
2021-09-03 13:30:00,392.27,392.27,391.93,392.03,8396.0,373.1013,373.1013,372.7779,372.8731,8396.0
2021-09-03 13:35:00,392.08,392.3,392.01,392.3,4106.0,372.9206,373.1299,372.854,373.1299,4106.0
2021-09-03 13:40:00,392.4,392.7,392.0,392.46,12986.0,373.225,373.5103,372.8445,373.282,12986.0
2021-09-03 13:45:00,392.37,392.65,392.33,392.55,12136.0,373.1964,373.4628,373.1584,373.3676,12136.0
2021-09-03 13:50:00,392.58,392.7,392.44,392.66,6764.0,373.3962,373.5103,373.263,373.4723,6764.0
2021-09-03 13:55:00,392.63,393.0,392.55,392.98,20162.0,373.4437,373.7957,373.3676,373.7766,20162.0
2021-09-03 14:00:00,392.98,392.99,392.68,392.81,9917.0,373.7766,373.7861,373.4913,373.6149,9917.0
2021-09-03 14:05:00,392.7,392.72,392.26,392.46,15229.0,373.5103,373.5293,373.0918,373.282,15229.0
2021-09-03 14:10:00,392.52,392.67,392.33,392.67,18109.0,373.3391,373.4818,373.1584,373.4818,18109.0
2021-09-03 14:15:00,392.64,392.7,392.37,392.62,23270.0,373.4532,373.5103,373.1964,373.4342,23270.0
2021-09-03 14:20:00,392.55,392.55,392.42,392.48,5017.0,373.3676,373.3676,373.244,373.3011,5017.0
2021-09-03 14:25:00,392.48,392.61,392.36,392.49,6063.0,373.3011,373.4247,373.1869,373.3106,6063.0
2021-09-03 14:30:00,392.52,392.55,391.84,391.85,9193.0,373.3391,373.3676,372.6923,372.7018,9193.0
2021-09-03 14:35:00,391.85,392.03,391.72,391.95,18394.0,372.7018,372.8731,372.5782,372.797,18394.0
2021-09-03 14:40:00,391.9,391.9,391.43,391.43,7898.0,372.7494,372.7494,372.3024,372.3024,7898.0
2021-09-03 14:45:00,391.46,391.69,391.46,391.63,6879.0,372.3309,372.5497,372.3309,372.4926,6879.0
2021-09-03 14:50:00,391.65,391.68,391.42,391.48,5164.0,372.5116,372.5402,372.2929,372.3499,5164.0
2021-09-03 14:55:00,391.47,391.55,391.32,391.43,9382.0,372.3404,372.4165,372.1977,372.3024,9382.0
2021-09-03 15:00:00,391.4,391.76,391.39,391.65,10655.0,372.2738,372.6162,372.2643,372.5116,10655.0
2021-09-03 15:05:00,391.65,391.65,391.08,391.13,6679.0,372.5116,372.5116,371.9695,372.017,6679.0
2021-09-03 15:10:00,391.13,391.27,390.86,390.86,9966.0,372.017,372.1502,371.7602,371.7602,9966.0
2021-09-03 15:15:00,390.86,390.86,390.26,390.29,7720.0,371.7602,371.7602,371.1895,371.2181,7720.0
2021-09-03 15:20:00,390.29,390.29,389.96,390.19,13878.0,371.2181,371.2181,370.9042,371.123,13878.0
2021-09-03 15:25:00,390.16,390.39,389.79,389.9,10342.0,371.0944,371.3132,370.7425,370.8471,10342.0
2021-09-03 15:30:00,389.9,390.15,389.71,389.8,10457.0,370.8471,371.0849,370.6664,370.752,10457.0
2021-09-03 15:35:00,389.75,389.8,389.0,389.26,17824.0,370.7045,370.752,369.9911,370.2384,17824.0
2021-09-03 15:40:00,389.23,389.23,388.8,389.0,19346.0,370.2099,370.2099,369.8009,369.9911,19346.0
2021-09-03 15:45:00,389.0,389.52,388.86,389.32,28009.0,369.9911,370.4857,369.858,370.2955,28009.0
2021-09-03 15:50:00,389.32,389.78,389.3,389.54,26662.0,370.2955,370.733,370.2765,370.5047,26662.0
2021-09-03 15:55:00,389.55,389.79,389.22,389.36,77203.0,370.5142,370.7425,370.2004,370.3335,77203.0
2021-09-07 09:30:00,385.46,387.19,381.21,381.92,127183.0,366.6241,368.2696,362.5818,363.2571,127183.0
2021-09-07 09:35:00,381.92,381.92,378.43,379.18,73465.0,363.2571,363.2571,359.9376,360.651,73465.0
2021-09-07 09:40:00,378.72,379.35,375.11,376.27,74841.0,360.2135,360.8127,356.7799,357.8832,74841.0
2021-09-07 09:45:00,376.25,377.5,373.52,376.57,98535.0,357.8642,359.0531,355.2676,358.1685,98535.0
2021-09-07 09:50:00,376.21,376.36,373.61,373.87,51818.0,357.8261,357.9688,355.3532,355.6005,51818.0
2021-09-07 09:55:00,373.84,374.03,372.49,372.67,59127.0,355.5719,355.7526,354.2879,354.4591,59127.0
2021-09-07 10:00:00,372.66,374.79,372.3,374.63,55073.0,354.4496,356.4755,354.1072,356.3233,55073.0
2021-09-07 10:05:00,374.5,375.11,371.78,371.79,65528.0,356.1997,356.7799,353.6126,353.6221,65528.0
2021-09-07 10:10:00,371.73,373.2,371.71,372.9,44523.0,353.565,354.9632,353.546,354.6779,44523.0
2021-09-07 10:15:00,373.05,373.47,372.8,372.89,37610.0,354.8205,355.22,354.5827,354.6683,37610.0
2021-09-07 10:20:00,372.86,374.29,372.53,373.16,48659.0,354.6398,355.9999,354.3259,354.9252,48659.0
2021-09-07 10:25:00,373.02,373.99,372.82,373.97,30845.0,354.792,355.7146,354.6018,355.6956,30845.0
2021-09-07 10:30:00,373.8,373.8,372.85,373.25,47118.0,355.5339,355.5339,354.6303,355.0108,47118.0
2021-09-07 10:35:00,373.26,374.34,372.8,373.11,31599.0,355.0203,356.0475,354.5827,354.8776,31599.0
2021-09-07 10:40:00,373.13,373.15,372.29,372.58,31711.0,354.8966,354.9156,354.0977,354.3735,31711.0
2021-09-07 10:45:00,372.55,372.87,371.12,371.71,29430.0,354.345,354.6493,352.9848,353.546,29430.0
2021-09-07 10:50:00,371.61,371.78,370.62,370.8,20098.0,353.4509,353.6126,352.5093,352.6805,20098.0
2021-09-07 10:55:00,370.75,372.2,370.26,371.79,37656.0,352.6329,354.0121,352.1669,353.6221,37656.0
2021-09-07 11:00:00,371.72,372.24,371.2,371.3,19268.0,353.5555,354.0501,353.0609,353.156,19268.0
2021-09-07 11:05:00,371.54,372.01,371.52,371.92,17130.0,353.3843,353.8313,353.3653,353.7457,17130.0
2021-09-07 11:10:00,371.91,372.44,371.5,372.11,22944.0,353.7362,354.2403,353.3463,353.9265,22944.0
2021-09-07 11:15:00,371.96,372.3,371.5,372.21,16813.0,353.7838,354.1072,353.3463,354.0216,16813.0
2021-09-07 11:20:00,372.16,372.71,372.11,372.71,18561.0,353.974,354.4971,353.9265,354.4971,18561.0
2021-09-07 11:25:00,372.72,373.15,372.57,372.7,12712.0,354.5067,354.9156,354.364,354.4876,12712.0
2021-09-07 11:30:00,372.89,374.35,372.89,374.22,28712.0,354.6683,356.057,354.6683,355.9334,28712.0
2021-09-07 11:35:00,374.11,374.25,373.43,373.48,15205.0,355.8287,355.9619,355.182,355.2295,15205.0
2021-09-07 11:40:00,373.31,373.32,372.36,372.42,13093.0,355.0678,355.0773,354.1642,354.2213,13093.0
2021-09-07 11:45:00,372.42,372.61,371.86,372.16,19584.0,354.2213,354.402,353.6887,353.974,19584.0
2021-09-07 11:50:00,372.13,372.23,371.59,371.62,26518.0,353.9455,354.0406,353.4319,353.4604,26518.0
2021-09-07 11:55:00,371.65,372.34,371.5,372.32,22445.0,353.4889,354.1452,353.3463,354.1262,22445.0
2021-09-07 12:00:00,372.21,372.59,372.01,372.33,15866.0,354.0216,354.383,353.8313,354.1357,15866.0
2021-09-07 12:05:00,372.26,373.01,372.26,372.78,22070.0,354.0691,354.7825,354.0691,354.5637,22070.0
2021-09-07 12:10:00,372.9,373.02,372.38,372.38,11535.0,354.6779,354.792,354.1833,354.1833,11535.0
2021-09-07 12:15:00,372.52,372.52,371.8,371.99,17495.0,354.3164,354.3164,353.6316,353.8123,17495.0
2021-09-07 12:20:00,371.96,372.07,371.2,371.29,20377.0,353.7838,353.8884,353.0609,353.1465,20377.0
2021-09-07 12:25:00,371.28,371.71,371.27,371.37,9450.0,353.137,353.546,353.1275,353.2226,9450.0
2021-09-07 12:30:00,371.43,371.8,371.4,371.45,9833.0,353.2797,353.6316,353.2512,353.2987,9833.0
2021-09-07 12:35:00,371.55,371.73,371.35,371.41,16470.0,353.3938,353.565,353.2036,353.2607,16470.0
2021-09-07 12:40:00,371.33,371.63,371.2,371.63,12394.0,353.1846,353.4699,353.0609,353.4699,12394.0
2021-09-07 12:45:00,371.72,372.72,371.65,372.66,18144.0,353.5555,354.5067,353.4889,354.4496,18144.0
2021-09-07 12:50:00,372.66,373.03,372.44,372.98,21249.0,354.4496,354.8015,354.2403,354.7539,21249.0
2021-09-07 12:55:00,373.03,374.2,373.02,374.2,18106.0,354.8015,355.9143,354.792,355.9143,18106.0
2021-09-07 13:00:00,374.14,374.43,373.4,373.5,13820.0,355.8573,356.1331,355.1534,355.2485,13820.0
2021-09-07 13:05:00,373.44,373.68,372.97,373.5,14473.0,355.1915,355.4197,354.7444,355.2485,14473.0
2021-09-07 13:10:00,373.61,373.73,373.21,373.72,11863.0,355.3532,355.4673,354.9727,355.4578,11863.0
2021-09-07 13:15:00,373.64,373.92,373.47,373.8,11830.0,355.3817,355.648,355.22,355.5339,11830.0
2021-09-07 13:20:00,373.75,373.8,373.09,373.47,11446.0,355.4863,355.5339,354.8586,355.22,11446.0
2021-09-07 13:25:00,373.38,373.65,372.72,372.88,10745.0,355.1344,355.3912,354.5067,354.6588,10745.0
2021-09-07 13:30:00,372.89,373.47,372.7,372.74,14477.0,354.6683,355.22,354.4876,354.5257,14477.0
2021-09-07 13:35:00,372.74,372.76,372.19,372.33,21274.0,354.5257,354.5447,354.0026,354.1357,21274.0
2021-09-07 13:40:00,372.39,373.3,372.39,373.13,20553.0,354.1928,355.0583,354.1928,354.8966,20553.0
2021-09-07 13:45:00,373.13,373.45,372.79,372.92,22276.0,354.8966,355.201,354.5732,354.6969,22276.0
2021-09-07 13:50:00,372.98,373.07,372.76,372.84,16801.0,354.7539,354.8396,354.5447,354.6208,16801.0
2021-09-07 13:55:00,372.85,373.13,372.84,372.98,13766.0,354.6303,354.8966,354.6208,354.7539,13766.0
2021-09-07 14:00:00,373.02,373.03,372.29,372.35,16566.0,354.792,354.8015,354.0977,354.1547,16566.0
2021-09-07 14:05:00,372.19,372.23,371.2,371.43,20616.0,354.0026,354.0406,353.0609,353.2797,20616.0
2021-09-07 14:10:00,371.47,371.95,371.22,371.71,19390.0,353.3177,353.7743,353.08,353.546,19390.0
2021-09-07 14:15:00,371.75,371.85,370.97,371.08,16495.0,353.5841,353.6792,352.8422,352.9468,16495.0
2021-09-07 14:20:00,371.15,371.63,370.98,371.37,17665.0,353.0134,353.4699,352.8517,353.2226,17665.0
2021-09-07 14:25:00,371.28,371.87,371.0,371.81,18789.0,353.137,353.6982,352.8707,353.6411,18789.0
2021-09-07 14:30:00,371.75,373.03,371.75,372.69,15394.0,353.5841,354.8015,353.5841,354.4781,15394.0
2021-09-07 14:35:00,372.82,373.46,372.77,373.35,18778.0,354.6018,355.2105,354.5542,355.1059,18778.0
2021-09-07 14:40:00,373.33,373.5,373.04,373.35,18976.0,355.0868,355.2485,354.811,355.1059,18976.0
2021-09-07 14:45:00,373.38,373.58,373.03,373.48,14351.0,355.1344,355.3246,354.8015,355.2295,14351.0
2021-09-07 14:50:00,373.48,373.61,372.81,372.88,18544.0,355.2295,355.3532,354.5923,354.6588,18544.0
2021-09-07 14:55:00,372.93,373.39,372.82,373.15,11268.0,354.7064,355.1439,354.6018,354.9156,11268.0
2021-09-07 15:00:00,373.2,373.93,373.2,373.75,13743.0,354.9632,355.6575,354.9632,355.4863,13743.0
2021-09-07 15:05:00,373.73,374.14,373.61,374.04,27364.0,355.4673,355.8573,355.3532,355.7622,27364.0
2021-09-07 15:10:00,374.0,374.23,372.83,372.98,31388.0,355.7241,355.9429,354.6113,354.7539,31388.0
2021-09-07 15:15:00,373.03,373.14,372.5,372.79,15363.0,354.8015,354.9061,354.2974,354.5732,15363.0
2021-09-07 15:20:00,372.76,373.53,372.74,373.41,25765.0,354.5447,355.2771,354.5257,355.1629,25765.0
2021-09-07 15:25:00,373.38,373.41,372.68,372.69,16157.0,355.1344,355.1629,354.4686,354.4781,16157.0
2021-09-07 15:30:00,372.67,372.92,372.43,372.49,25370.0,354.4591,354.6969,354.2308,354.2879,25370.0
2021-09-07 15:35:00,372.52,372.86,372.13,372.46,28277.0,354.3164,354.6398,353.9455,354.2594,28277.0
2021-09-07 15:40:00,372.52,372.56,372.08,372.25,35288.0,354.3164,354.3545,353.8979,354.0596,35288.0
2021-09-07 15:45:00,372.33,372.33,371.84,372.13,43857.0,354.1357,354.1357,353.6697,353.9455,43857.0
2021-09-07 15:50:00,372.18,372.72,371.91,371.99,70200.0,353.993,354.5067,353.7362,353.8123,70200.0
2021-09-07 15:55:00,372.0,372.81,371.75,371.75,144005.0,353.8218,354.5923,353.5841,353.5841,144005.0
2021-09-08 09:30:00,371.49,372.1,369.33,370.05,75078.0,353.3368,353.917,351.2823,351.9671,75078.0
2021-09-08 09:35:00,370.1,372.41,370.09,371.7,18337.0,352.0147,354.2118,352.0052,353.5365,18337.0
2021-09-08 09:40:00,371.74,372.23,370.52,370.71,20048.0,353.5745,354.0406,352.4142,352.5949,20048.0
2021-09-08 09:45:00,370.59,370.6,368.72,369.44,44196.0,352.4807,352.4902,350.7021,351.3869,44196.0
2021-09-08 09:50:00,369.18,369.38,368.1,368.38,20300.0,351.1396,351.3299,350.1124,350.3787,20300.0
2021-09-08 09:55:00,368.43,369.92,368.27,368.56,47960.0,350.4263,351.8435,350.2741,350.5499,47960.0
2021-09-08 10:00:00,368.41,370.08,368.14,368.37,19987.0,350.4073,351.9957,350.1505,350.3692,19987.0
2021-09-08 10:05:00,368.32,368.53,367.26,368.38,48824.0,350.3217,350.5214,349.3135,350.3787,48824.0
2021-09-08 10:10:00,368.24,368.24,367.23,367.37,19668.0,350.2456,350.2456,349.2849,349.4181,19668.0
2021-09-08 10:15:00,367.41,367.5,366.2,366.35,33056.0,349.4561,349.5417,348.3053,348.4479,33056.0
2021-09-08 10:20:00,366.25,366.25,364.7,365.35,38649.0,348.3528,348.3528,346.8786,347.4968,38649.0
2021-09-08 10:25:00,365.4,365.88,365.0,365.27,21167.0,347.5444,348.0009,347.1639,347.4207,21167.0
2021-09-08 10:30:00,365.35,365.4,364.38,364.38,22288.0,347.4968,347.5444,346.5742,346.5742,22288.0
2021-09-08 10:35:00,364.34,364.88,363.42,364.75,40713.0,346.5362,347.0498,345.6611,346.9261,40713.0
2021-09-08 10:40:00,364.65,364.69,363.82,364.14,21264.0,346.831,346.869,346.0416,346.3459,21264.0
2021-09-08 10:45:00,364.15,364.79,363.14,364.32,24798.0,346.3554,346.9642,345.3948,346.5171,24798.0
2021-09-08 10:50:00,364.23,364.44,362.58,362.58,26577.0,346.4315,346.6313,344.8622,344.8622,26577.0
2021-09-08 10:55:00,362.57,364.21,362.22,363.54,23613.0,344.8526,346.4125,344.5197,345.7752,23613.0
2021-09-08 11:00:00,363.39,364.07,362.47,362.64,18923.0,345.6326,346.2793,344.7575,344.9192,18923.0
2021-09-08 11:05:00,362.63,363.41,362.1,362.76,20082.0,344.9097,345.6516,344.4056,345.0334,20082.0
2021-09-08 11:10:00,362.74,363.77,362.74,363.49,27257.0,345.0143,345.994,345.0143,345.7277,27257.0
2021-09-08 11:15:00,363.47,364.51,363.39,364.22,26654.0,345.7087,346.6978,345.6326,346.422,26654.0
2021-09-08 11:20:00,364.3,365.21,363.93,365.09,24117.0,346.4981,347.3636,346.1462,347.2495,24117.0
2021-09-08 11:25:00,365.19,365.36,364.89,364.95,24795.0,347.3446,347.5063,347.0593,347.1163,24795.0
2021-09-08 11:30:00,365.02,365.58,364.67,365.58,15358.0,347.1829,347.7156,346.85,347.7156,15358.0
2021-09-08 11:35:00,365.61,366.42,365.6,366.14,13529.0,347.7441,348.5145,347.7346,348.2482,13529.0
2021-09-08 11:40:00,366.22,366.85,366.03,366.31,36254.0,348.3243,348.9235,348.1436,348.4099,36254.0
2021-09-08 11:45:00,366.34,366.79,366.13,366.15,11568.0,348.4384,348.8664,348.2387,348.2577,11568.0
2021-09-08 11:50:00,366.25,366.41,366.05,366.26,12207.0,348.3528,348.505,348.1626,348.3623,12207.0
2021-09-08 11:55:00,366.32,366.78,366.21,366.51,7472.0,348.4194,348.8569,348.3148,348.6001,7472.0
2021-09-08 12:00:00,366.54,367.33,366.47,367.0,11205.0,348.6286,349.38,348.5621,349.0662,11205.0
2021-09-08 12:05:00,366.97,367.61,366.97,367.49,15126.0,349.0376,349.6464,349.0376,349.5322,15126.0
2021-09-08 12:10:00,367.51,368.24,367.39,367.99,14218.0,349.5512,350.2456,349.4371,350.0078,14218.0
2021-09-08 12:15:00,368.03,368.31,367.84,368.25,11139.0,350.0458,350.3122,349.8651,350.2551,11139.0
2021-09-08 12:20:00,368.27,368.65,368.12,368.59,13903.0,350.2741,350.6355,350.1314,350.5785,13903.0
2021-09-08 12:25:00,368.34,368.42,368.09,368.42,7312.0,350.3407,350.4168,350.1029,350.4168,7312.0
2021-09-08 12:30:00,368.32,368.42,367.85,368.11,33919.0,350.3217,350.4168,349.8746,350.1219,33919.0
2021-09-08 12:35:00,368.12,368.36,368.12,368.23,5331.0,350.1314,350.3597,350.1314,350.2361,5331.0
2021-09-08 12:40:00,368.2,368.28,367.83,367.97,17519.0,350.2075,350.2836,349.8556,349.9888,17519.0
2021-09-08 12:45:00,367.94,368.36,367.89,368.24,15738.0,349.9602,350.3597,349.9127,350.2456,15738.0
2021-09-08 12:50:00,368.24,368.4,368.05,368.25,9113.0,350.2456,350.3978,350.0649,350.2551,9113.0
2021-09-08 12:55:00,368.33,368.49,368.1,368.13,5216.0,350.3312,350.4834,350.1124,350.1409,5216.0
2021-09-08 13:00:00,368.1,368.4,367.97,368.4,8922.0,350.1124,350.3978,349.9888,350.3978,8922.0
2021-09-08 13:05:00,368.3,368.3,367.75,367.75,6608.0,350.3026,350.3026,349.7795,349.7795,6608.0
2021-09-08 13:10:00,367.83,368.05,367.74,368.05,12459.0,349.8556,350.0649,349.77,350.0649,12459.0
2021-09-08 13:15:00,368.09,369.17,368.09,369.1,10660.0,350.1029,351.1301,350.1029,351.0635,10660.0
2021-09-08 13:20:00,369.12,369.12,368.07,368.07,16180.0,351.0826,351.0826,350.0839,350.0839,16180.0
2021-09-08 13:25:00,368.16,368.43,368.15,368.3,7731.0,350.1695,350.4263,350.16,350.3026,7731.0
2021-09-08 13:30:00,368.26,368.28,367.55,367.55,12126.0,350.2646,350.2836,349.5893,349.5893,12126.0
2021-09-08 13:35:00,367.68,367.8,366.99,367.25,12847.0,349.7129,349.8271,349.0567,349.304,12847.0
2021-09-08 13:40:00,367.3,368.25,367.29,368.21,14927.0,349.3515,350.2551,349.342,350.217,14927.0
2021-09-08 13:45:00,368.21,369.19,368.21,369.05,11147.0,350.217,351.1492,350.217,351.016,11147.0
2021-09-08 13:50:00,369.09,369.2,368.61,369.16,19151.0,351.054,351.1587,350.5975,351.1206,19151.0
2021-09-08 13:55:00,369.1,369.14,368.29,368.69,28519.0,351.0635,351.1016,350.2931,350.6736,28519.0
2021-09-08 14:00:00,368.73,369.29,368.61,369.04,13968.0,350.7116,351.2443,350.5975,351.0065,13968.0
2021-09-08 14:05:00,369.0,369.11,367.81,367.99,10149.0,350.9684,351.0731,349.8366,350.0078,10149.0
2021-09-08 14:10:00,367.99,368.31,367.95,368.31,12373.0,350.0078,350.3122,349.9697,350.3122,12373.0
2021-09-08 14:15:00,368.31,368.31,367.65,367.82,12803.0,350.3122,350.3122,349.6844,349.8461,12803.0
2021-09-08 14:20:00,367.86,367.91,367.58,367.64,7511.0,349.8841,349.9317,349.6178,349.6749,7511.0
2021-09-08 14:25:00,367.71,368.08,367.71,368.0,6675.0,349.7415,350.0934,349.7415,350.0173,6675.0
2021-09-08 14:30:00,367.95,368.72,367.95,368.63,7521.0,349.9697,350.7021,349.9697,350.6165,7521.0
2021-09-08 14:35:00,368.56,368.62,368.41,368.42,3827.0,350.5499,350.607,350.4073,350.4168,3827.0
2021-09-08 14:40:00,368.45,368.96,368.34,368.87,8105.0,350.4453,350.9304,350.3407,350.8448,8105.0
2021-09-08 14:45:00,368.95,369.22,368.87,369.0,8180.0,350.9209,351.1777,350.8448,350.9684,8180.0
2021-09-08 14:50:00,369.0,369.27,369.0,369.27,6376.0,350.9684,351.2252,350.9684,351.2252,6376.0
2021-09-08 14:55:00,369.24,369.62,369.23,369.48,13818.0,351.1967,351.5581,351.1872,351.425,13818.0
2021-09-08 15:00:00,369.49,369.53,369.18,369.37,7449.0,351.4345,351.4725,351.1396,351.3204,7449.0
2021-09-08 15:05:00,369.43,369.7,369.14,369.67,7744.0,351.3774,351.6342,351.1016,351.6057,7744.0
2021-09-08 15:10:00,369.76,369.92,369.62,369.88,8245.0,351.6913,351.8435,351.5581,351.8054,8245.0
2021-09-08 15:15:00,369.81,370.05,369.64,369.77,10432.0,351.7389,351.9671,351.5772,351.7008,10432.0
2021-09-08 15:20:00,369.8,370.19,369.8,370.18,16839.0,351.7293,352.1003,351.7293,352.0908,16839.0
2021-09-08 15:25:00,370.14,370.3,369.94,370.0,9100.0,352.0527,352.2049,351.8625,351.9196,9100.0
2021-09-08 15:30:00,369.93,370.09,369.82,370.06,14241.0,351.853,352.0052,351.7484,351.9766,14241.0
2021-09-08 15:35:00,370.09,370.27,369.92,369.92,14133.0,352.0052,352.1764,351.8435,351.8435,14133.0
2021-09-08 15:40:00,369.94,370.5,369.91,370.4,16273.0,351.8625,352.3951,351.834,352.3,16273.0
2021-09-08 15:45:00,370.44,370.65,370.16,370.17,17166.0,352.3381,352.5378,352.0718,352.0813,17166.0
2021-09-08 15:50:00,370.24,370.36,369.57,369.67,29349.0,352.1478,352.262,351.5106,351.6057,29349.0
2021-09-08 15:55:00,369.69,370.37,369.48,370.34,63163.0,351.6247,352.2715,351.425,352.243,63163.0
2021-09-09 09:30:00,368.82,370.5,368.11,370.25,44514.0,350.7972,352.3951,350.1219,352.1574,44514.0
2021-09-09 09:35:00,370.46,370.56,369.99,370.44,9918.0,352.3571,352.4522,351.9101,352.3381,9918.0
2021-09-09 09:40:00,370.22,371.24,369.53,369.87,17947.0,352.1288,353.099,351.4725,351.7959,17947.0
2021-09-09 09:45:00,369.87,369.88,368.65,369.14,9556.0,351.7959,351.8054,350.6355,351.1016,9556.0
2021-09-09 09:50:00,369.23,369.63,368.27,368.71,9947.0,351.1872,351.5676,350.2741,350.6926,9947.0
2021-09-09 09:55:00,368.69,368.99,367.35,368.26,15544.0,350.6736,350.9589,349.3991,350.2646,15544.0
2021-09-09 10:00:00,368.41,368.67,367.17,367.48,17338.0,350.4073,350.6546,349.2279,349.5227,17338.0
2021-09-09 10:05:00,367.44,368.35,367.26,367.71,19506.0,349.4847,350.3502,349.3135,349.7415,19506.0
2021-09-09 10:10:00,367.88,368.21,367.42,368.21,15420.0,349.9032,350.217,349.4656,350.217,15420.0
2021-09-09 10:15:00,368.25,368.36,367.21,367.21,12819.0,350.2551,350.3597,349.2659,349.2659,12819.0
2021-09-09 10:20:00,367.22,367.34,365.78,366.47,20759.0,349.2754,349.3896,347.9058,348.5621,20759.0
2021-09-09 10:25:00,366.38,366.52,365.49,365.86,12259.0,348.4765,348.6096,347.63,347.9819,12259.0
2021-09-09 10:30:00,365.71,366.18,365.11,365.64,19887.0,347.8392,348.2862,347.2685,347.7726,19887.0
2021-09-09 10:35:00,365.7,366.21,365.56,365.93,18887.0,347.8297,348.3148,347.6965,348.0485,18887.0
2021-09-09 10:40:00,365.93,365.93,364.54,365.31,34977.0,348.0485,348.0485,346.7264,347.4588,34977.0
2021-09-09 10:45:00,365.38,365.76,364.5,364.62,26457.0,347.5253,347.8868,346.6883,346.8025,26457.0
2021-09-09 10:50:00,364.62,366.0,364.6,365.75,18518.0,346.8025,348.115,346.7834,347.8772,18518.0
2021-09-09 10:55:00,365.9,366.6,365.55,366.01,14873.0,348.0199,348.6857,347.687,348.1245,14873.0
2021-09-09 11:00:00,365.9,366.13,365.06,365.88,15017.0,348.0199,348.2387,347.221,348.0009,15017.0
2021-09-09 11:05:00,365.86,366.87,365.86,366.69,10984.0,347.9819,348.9425,347.9819,348.7713,10984.0
2021-09-09 11:10:00,366.68,367.27,366.47,367.11,12439.0,348.7618,349.323,348.5621,349.1708,12439.0
2021-09-09 11:15:00,366.93,366.93,365.76,365.76,6885.0,348.9996,348.9996,347.8868,347.8868,6885.0
2021-09-09 11:20:00,365.72,365.72,365.04,365.24,8960.0,347.8487,347.8487,347.2019,347.3922,8960.0
2021-09-09 11:25:00,365.35,365.47,364.49,365.03,13942.0,347.4968,347.6109,346.6788,347.1924,13942.0
2021-09-09 11:30:00,365.0,365.29,364.67,365.23,12941.0,347.1639,347.4397,346.85,347.3827,12941.0
2021-09-09 11:35:00,365.22,365.48,365.0,365.35,5904.0,347.3731,347.6204,347.1639,347.4968,5904.0
2021-09-09 11:40:00,365.36,365.61,365.11,365.11,11778.0,347.5063,347.7441,347.2685,347.2685,11778.0
2021-09-09 11:45:00,365.19,365.19,364.75,364.96,20685.0,347.3446,347.3446,346.9261,347.1259,20685.0
2021-09-09 11:50:00,365.04,365.22,364.55,364.55,9608.0,347.2019,347.3731,346.7359,346.7359,9608.0
2021-09-09 11:55:00,364.63,364.92,364.34,364.72,17520.0,346.812,347.0878,346.5362,346.8976,17520.0
2021-09-09 12:00:00,364.73,364.82,363.5,363.51,17196.0,346.9071,346.9927,345.7372,345.7467,17196.0
2021-09-09 12:05:00,363.51,363.87,363.48,363.87,11407.0,345.7467,346.0891,345.7182,346.0891,11407.0
2021-09-09 12:10:00,363.92,364.02,363.7,363.81,9924.0,346.1367,346.2318,345.9274,346.032,9924.0
2021-09-09 12:15:00,363.81,363.91,363.03,363.43,22858.0,346.032,346.1272,345.2902,345.6706,22858.0
2021-09-09 12:20:00,363.55,363.99,363.52,363.91,13776.0,345.7848,346.2033,345.7562,346.1272,13776.0
2021-09-09 12:25:00,363.87,364.69,363.76,364.53,12139.0,346.0891,346.869,345.9845,346.7169,12139.0
2021-09-09 12:30:00,364.48,364.99,364.3,364.73,8411.0,346.6693,347.1544,346.4981,346.9071,8411.0
2021-09-09 12:35:00,364.8,364.93,364.47,364.51,5546.0,346.9737,347.0973,346.6598,346.6978,5546.0
2021-09-09 12:40:00,364.47,364.88,364.44,364.88,3654.0,346.6598,347.0498,346.6313,347.0498,3654.0
2021-09-09 12:45:00,364.97,364.97,364.55,364.87,3453.0,347.1354,347.1354,346.7359,347.0403,3453.0
2021-09-09 12:50:00,364.94,364.98,364.67,364.78,3830.0,347.1068,347.1449,346.85,346.9546,3830.0
2021-09-09 12:55:00,364.68,365.0,364.53,364.76,8337.0,346.8595,347.1639,346.7169,346.9356,8337.0
2021-09-09 13:00:00,364.73,365.26,364.72,364.91,9585.0,346.9071,347.4112,346.8976,347.0783,9585.0
2021-09-09 13:05:00,364.88,365.45,364.77,365.27,13638.0,347.0498,347.5919,346.9451,347.4207,13638.0
2021-09-09 13:10:00,365.27,366.0,365.0,365.98,31426.0,347.4207,348.115,347.1639,348.096,31426.0
2021-09-09 13:15:00,365.95,365.95,365.34,365.35,6231.0,348.0675,348.0675,347.4873,347.4968,6231.0
2021-09-09 13:20:00,365.35,365.35,364.61,365.09,22030.0,347.4968,347.4968,346.793,347.2495,22030.0
2021-09-09 13:25:00,365.16,365.16,364.67,364.98,7821.0,347.3161,347.3161,346.85,347.1449,7821.0
2021-09-09 13:30:00,364.78,364.84,363.6,363.64,10528.0,346.9546,347.0117,345.8323,345.8704,10528.0
2021-09-09 13:35:00,363.5,363.65,363.24,363.33,6902.0,345.7372,345.8799,345.4899,345.5755,6902.0
2021-09-09 13:40:00,363.48,363.78,363.25,363.45,7605.0,345.7182,346.0035,345.4994,345.6896,7605.0
2021-09-09 13:45:00,363.45,364.09,363.44,363.98,11888.0,345.6896,346.2984,345.6801,346.1937,11888.0
2021-09-09 13:50:00,364.15,364.25,363.74,363.77,8054.0,346.3554,346.4505,345.9655,345.994,8054.0
2021-09-09 13:55:00,363.78,364.05,363.65,363.65,4304.0,346.0035,346.2603,345.8799,345.8799,4304.0
2021-09-09 14:00:00,363.71,363.95,363.16,363.16,8619.0,345.9369,346.1652,345.4138,345.4138,8619.0
2021-09-09 14:05:00,363.33,364.19,363.23,364.11,11157.0,345.5755,346.3935,345.4804,346.3174,11157.0
2021-09-09 14:10:00,363.97,364.38,363.97,364.38,7050.0,346.1842,346.5742,346.1842,346.5742,7050.0
2021-09-09 14:15:00,364.4,364.4,364.09,364.18,5911.0,346.5932,346.5932,346.2984,346.384,5911.0
2021-09-09 14:20:00,364.18,364.69,364.17,364.42,11978.0,346.384,346.869,346.3745,346.6122,11978.0
2021-09-09 14:25:00,364.52,364.84,364.41,364.78,9822.0,346.7074,347.0117,346.6027,346.9546,9822.0
2021-09-09 14:30:00,364.75,364.87,364.62,364.69,5696.0,346.9261,347.0403,346.8025,346.869,5696.0
2021-09-09 14:35:00,364.78,364.91,364.69,364.7,3995.0,346.9546,347.0783,346.869,346.8786,3995.0
2021-09-09 14:40:00,364.69,364.95,364.5,364.93,11625.0,346.869,347.1163,346.6883,347.0973,11625.0
2021-09-09 14:45:00,364.94,365.61,364.84,365.41,9670.0,347.1068,347.7441,347.0117,347.5539,9670.0
2021-09-09 14:50:00,365.38,365.9,365.22,365.5,7623.0,347.5253,348.0199,347.3731,347.6395,7623.0
2021-09-09 14:55:00,365.71,365.94,365.59,365.7,5560.0,347.8392,348.058,347.7251,347.8297,5560.0
2021-09-09 15:00:00,365.73,366.02,365.69,365.8,8366.0,347.8582,348.1341,347.8202,347.9248,8366.0
2021-09-09 15:05:00,365.86,366.22,365.79,365.86,4656.0,347.9819,348.3243,347.9153,347.9819,4656.0
2021-09-09 15:10:00,365.96,366.25,365.56,365.72,5089.0,348.077,348.3528,347.6965,347.8487,5089.0
2021-09-09 15:15:00,365.71,365.86,365.42,365.43,6092.0,347.8392,347.9819,347.5634,347.5729,6092.0
2021-09-09 15:20:00,365.45,365.71,365.44,365.71,7168.0,347.5919,347.8392,347.5824,347.8392,7168.0
2021-09-09 15:25:00,365.64,365.64,365.24,365.34,6996.0,347.7726,347.7726,347.3922,347.4873,6996.0
2021-09-09 15:30:00,365.33,365.47,365.12,365.23,8829.0,347.4778,347.6109,347.278,347.3827,8829.0
2021-09-09 15:35:00,365.31,365.78,365.22,365.48,11645.0,347.4588,347.9058,347.3731,347.6204,11645.0
2021-09-09 15:40:00,365.5,365.95,365.4,365.78,10486.0,347.6395,348.0675,347.5444,347.9058,10486.0
2021-09-09 15:45:00,365.76,366.0,365.33,365.42,14703.0,347.8868,348.115,347.4778,347.5634,14703.0
2021-09-09 15:50:00,365.25,365.34,364.79,364.79,35644.0,347.4017,347.4873,346.9642,346.9642,35644.0
2021-09-09 15:55:00,364.76,364.93,364.59,364.85,72759.0,346.9356,347.0973,346.7739,347.0212,72759.0
2021-09-10 09:30:00,367.53,367.66,366.34,366.93,34541.0,349.5703,349.6939,348.4384,348.9996,34541.0
2021-09-10 09:35:00,366.93,367.28,365.48,366.22,13078.0,348.9996,349.3325,347.6204,348.3243,13078.0
2021-09-10 09:40:00,366.61,367.13,365.93,365.96,9120.0,348.6952,349.1898,348.0485,348.077,9120.0
2021-09-10 09:45:00,365.9,367.21,365.59,365.76,10096.0,348.0199,349.2659,347.7251,347.8868,10096.0
2021-09-10 09:50:00,365.97,366.12,365.33,366.03,10391.0,348.0865,348.2292,347.4778,348.1436,10391.0
2021-09-10 09:55:00,365.9,366.76,365.28,365.28,6545.0,348.0199,348.8379,347.4302,347.4302,6545.0
2021-09-10 10:00:00,365.24,365.49,363.91,363.95,15667.0,347.3922,347.63,346.1272,346.1652,15667.0
2021-09-10 10:05:00,364.05,364.82,363.82,364.51,11691.0,346.2603,346.9927,346.0416,346.6978,11691.0
2021-09-10 10:10:00,364.28,364.78,364.14,364.49,9483.0,346.4791,346.9546,346.3459,346.6788,9483.0
2021-09-10 10:15:00,364.34,365.22,364.13,364.83,11344.0,346.5362,347.3731,346.3364,347.0022,11344.0
2021-09-10 10:20:00,364.78,365.35,364.7,365.11,5707.0,346.9546,347.4968,346.8786,347.2685,5707.0
2021-09-10 10:25:00,364.85,365.15,364.5,364.5,7600.0,347.0212,347.3066,346.6883,346.6883,7600.0
2021-09-10 10:30:00,364.59,364.67,363.08,364.45,19380.0,346.7739,346.85,345.3377,346.6408,19380.0
2021-09-10 10:35:00,364.6,364.82,364.03,364.03,21499.0,346.7834,346.9927,346.2413,346.2413,21499.0
2021-09-10 10:40:00,364.19,364.53,363.87,364.2,7334.0,346.3935,346.7169,346.0891,346.403,7334.0
2021-09-10 10:45:00,364.13,364.13,363.35,364.03,10686.0,346.3364,346.3364,345.5945,346.2413,10686.0
2021-09-10 10:50:00,363.95,364.57,363.79,364.23,7824.0,346.1652,346.7549,346.013,346.4315,7824.0
2021-09-10 10:55:00,363.68,364.84,363.55,364.08,8155.0,345.9084,347.0117,345.7848,346.2889,8155.0
2021-09-10 11:00:00,364.13,364.41,363.86,363.93,6231.0,346.3364,346.6027,346.0796,346.1462,6231.0
2021-09-10 11:05:00,363.99,364.28,363.65,364.08,5279.0,346.2033,346.4791,345.8799,346.2889,5279.0
2021-09-10 11:10:00,364.08,364.44,363.83,364.24,6855.0,346.2889,346.6313,346.0511,346.441,6855.0
2021-09-10 11:15:00,364.34,364.45,363.97,363.97,9732.0,346.5362,346.6408,346.1842,346.1842,9732.0
2021-09-10 11:20:00,364.1,364.87,363.74,364.37,11920.0,346.3079,347.0403,345.9655,346.5647,11920.0
2021-09-10 11:25:00,364.27,364.65,364.19,364.51,5997.0,346.4696,346.831,346.3935,346.6978,5997.0
2021-09-10 11:30:00,364.62,365.29,364.46,365.26,8755.0,346.8025,347.4397,346.6503,347.4112,8755.0
2021-09-10 11:35:00,365.14,365.4,365.0,365.23,8372.0,347.2971,347.5444,347.1639,347.3827,8372.0
2021-09-10 11:40:00,365.19,365.4,364.99,365.4,4620.0,347.3446,347.5444,347.1544,347.5444,4620.0
2021-09-10 11:45:00,365.35,365.78,365.34,365.48,6445.0,347.4968,347.9058,347.4873,347.6204,6445.0
2021-09-10 11:50:00,365.41,365.55,364.98,365.23,4668.0,347.5539,347.687,347.1449,347.3827,4668.0
2021-09-10 11:55:00,365.3,366.12,365.3,366.12,5084.0,347.4492,348.2292,347.4492,348.2292,5084.0
2021-09-10 12:00:00,365.97,365.98,365.03,365.63,15567.0,348.0865,348.096,347.1924,347.7631,15567.0
2021-09-10 12:05:00,365.66,366.05,365.54,366.0,5449.0,347.7916,348.1626,347.6775,348.115,5449.0
2021-09-10 12:10:00,365.97,366.53,365.97,366.53,5133.0,348.0865,348.6191,348.0865,348.6191,5133.0
2021-09-10 12:15:00,366.7,367.1,366.63,366.9,8919.0,348.7808,349.1613,348.7142,348.9711,8919.0
2021-09-10 12:20:00,366.99,367.13,366.61,366.86,4833.0,349.0567,349.1898,348.6952,348.933,4833.0
2021-09-10 12:25:00,366.7,367.14,366.5,367.05,8921.0,348.7808,349.1993,348.5906,349.1137,8921.0
2021-09-10 12:30:00,367.05,367.09,366.81,366.81,5511.0,349.1137,349.1518,348.8855,348.8855,5511.0
2021-09-10 12:35:00,366.87,367.32,366.87,367.24,2478.0,348.9425,349.3705,348.9425,349.2944,2478.0
2021-09-10 12:40:00,367.22,367.37,367.08,367.17,5236.0,349.2754,349.4181,349.1423,349.2279,5236.0
2021-09-10 12:45:00,367.25,367.33,366.94,367.11,5699.0,349.304,349.38,349.0091,349.1708,5699.0
2021-09-10 12:50:00,366.95,367.22,366.88,367.22,6330.0,349.0186,349.2754,348.952,349.2754,6330.0
2021-09-10 12:55:00,367.18,367.53,367.17,367.44,2126.0,349.2374,349.5703,349.2279,349.4847,2126.0
2021-09-10 13:00:00,367.44,368.08,367.44,368.05,7675.0,349.4847,350.0934,349.4847,350.0649,7675.0
2021-09-10 13:05:00,368.06,368.22,367.88,368.08,6161.0,350.0744,350.2266,349.9032,350.0934,6161.0
2021-09-10 13:10:00,368.07,368.36,368.07,368.33,7911.0,350.0839,350.3597,350.0839,350.3312,7911.0
2021-09-10 13:15:00,368.36,368.43,368.27,368.33,3434.0,350.3597,350.4263,350.2741,350.3312,3434.0
2021-09-10 13:20:00,368.34,368.46,367.79,368.02,5198.0,350.3407,350.4548,349.8176,350.0363,5198.0
2021-09-10 13:25:00,367.99,368.03,367.83,367.97,3889.0,350.0078,350.0458,349.8556,349.9888,3889.0
2021-09-10 13:30:00,368.01,368.15,367.77,367.91,5198.0,350.0268,350.16,349.7985,349.9317,5198.0
2021-09-10 13:35:00,367.9,368.2,367.38,367.43,7357.0,349.9222,350.2075,349.4276,349.4752,7357.0
2021-09-10 13:40:00,367.43,367.63,367.34,367.5,2884.0,349.4752,349.6654,349.3896,349.5417,2884.0
2021-09-10 13:45:00,367.46,367.67,367.32,367.55,3941.0,349.5037,349.7034,349.3705,349.5893,3941.0
2021-09-10 13:50:00,367.39,367.56,367.35,367.43,3990.0,349.4371,349.5988,349.3991,349.4752,3990.0
2021-09-10 13:55:00,367.43,367.79,367.43,367.7,4003.0,349.4752,349.8176,349.4752,349.732,4003.0
2021-09-10 14:00:00,367.7,367.73,367.33,367.48,6872.0,349.732,349.7605,349.38,349.5227,6872.0
2021-09-10 14:05:00,367.42,367.42,366.91,367.15,5448.0,349.4656,349.4656,348.9806,349.2088,5448.0
2021-09-10 14:10:00,367.1,367.13,366.98,367.07,4242.0,349.1613,349.1898,349.0471,349.1327,4242.0
2021-09-10 14:15:00,367.08,367.08,366.36,366.48,8211.0,349.1423,349.1423,348.4574,348.5716,8211.0
2021-09-10 14:20:00,366.43,366.5,366.25,366.36,6097.0,348.524,348.5906,348.3528,348.4574,6097.0
2021-09-10 14:25:00,366.38,366.46,365.96,365.96,4208.0,348.4765,348.5526,348.077,348.077,4208.0
2021-09-10 14:30:00,366.08,366.09,365.79,365.96,7451.0,348.1911,348.2006,347.9153,348.077,7451.0
2021-09-10 14:35:00,366.0,366.14,365.91,366.06,2972.0,348.115,348.2482,348.0294,348.1721,2972.0
2021-09-10 14:40:00,366.0,366.25,365.83,366.14,5553.0,348.115,348.3528,347.9533,348.2482,5553.0
2021-09-10 14:45:00,366.15,366.21,365.9,365.99,3746.0,348.2577,348.3148,348.0199,348.1055,3746.0
2021-09-10 14:50:00,366.03,366.22,365.98,366.14,2708.0,348.1436,348.3243,348.096,348.2482,2708.0
2021-09-10 14:55:00,366.13,366.21,365.76,365.81,5791.0,348.2387,348.3148,347.8868,347.9343,5791.0
2021-09-10 15:00:00,365.85,365.93,365.61,365.61,3818.0,347.9724,348.0485,347.7441,347.7441,3818.0
2021-09-10 15:05:00,365.55,365.65,365.34,365.38,7958.0,347.687,347.7821,347.4873,347.5253,7958.0
2021-09-10 15:10:00,365.47,365.5,365.02,365.29,5718.0,347.6109,347.6395,347.1829,347.4397,5718.0
2021-09-10 15:15:00,365.38,365.53,365.1,365.41,5723.0,347.5253,347.668,347.259,347.5539,5723.0
2021-09-10 15:20:00,365.36,365.36,365.1,365.1,5260.0,347.5063,347.5063,347.259,347.259,5260.0
2021-09-10 15:25:00,365.18,365.45,365.06,365.22,8707.0,347.3351,347.5919,347.221,347.3731,8707.0
2021-09-10 15:30:00,365.2,365.2,364.52,364.55,10943.0,347.3541,347.3541,346.7074,346.7359,10943.0
2021-09-10 15:35:00,364.48,364.57,363.9,364.07,15494.0,346.6693,346.7549,346.1177,346.2793,15494.0
2021-09-10 15:40:00,364.11,364.12,363.76,364.02,20339.0,346.3174,346.3269,345.9845,346.2318,20339.0
2021-09-10 15:45:00,363.95,364.04,363.64,363.73,16074.0,346.1652,346.2508,345.8704,345.956,16074.0
2021-09-10 15:50:00,363.72,363.88,363.12,363.32,29864.0,345.9464,346.0986,345.3758,345.566,29864.0
2021-09-10 15:55:00,363.23,363.38,362.8,363.14,49501.0,345.4804,345.6231,345.0714,345.3948,49501.0
2021-09-13 09:30:00,366.0,366.71,364.26,364.83,36823.0,348.115,348.7903,346.4601,347.0022,36823.0
2021-09-13 09:35:00,364.5,366.14,364.18,366.14,22663.0,346.6883,348.2482,346.384,348.2482,22663.0
2021-09-13 09:40:00,366.18,366.31,364.23,364.56,12329.0,348.2862,348.4099,346.4315,346.7454,12329.0
2021-09-13 09:45:00,364.57,364.66,362.94,362.94,23717.0,346.7549,346.8405,345.2046,345.2046,23717.0
2021-09-13 09:50:00,363.11,364.62,362.86,364.38,10134.0,345.3663,346.8025,345.1285,346.5742,10134.0
2021-09-13 09:55:00,364.55,364.57,362.73,362.73,15504.0,346.7359,346.7549,345.0048,345.0048,15504.0
2021-09-13 10:00:00,362.92,363.37,361.27,361.39,24419.0,345.1855,345.6136,343.6162,343.7303,24419.0
2021-09-13 10:05:00,361.26,361.26,360.04,360.59,15290.0,343.6067,343.6067,342.4463,342.9694,15290.0
2021-09-13 10:10:00,360.59,360.86,360.08,360.52,8385.0,342.9694,343.2262,342.4843,342.9028,8385.0
2021-09-13 10:15:00,360.61,360.89,359.35,359.91,19304.0,342.9884,343.2547,341.79,342.3226,19304.0
2021-09-13 10:20:00,360.01,361.15,359.58,359.99,9420.0,342.4177,343.502,342.0088,342.3987,9420.0
2021-09-13 10:25:00,359.93,360.73,359.89,360.17,24792.0,342.3416,343.1026,342.3036,342.5699,24792.0
2021-09-13 10:30:00,360.15,360.29,359.03,359.36,22752.0,342.5509,342.6841,341.4856,341.7995,22752.0
2021-09-13 10:35:00,359.5,360.58,359.5,360.31,10814.0,341.9327,342.9599,341.9327,342.7031,10814.0
2021-09-13 10:40:00,360.34,360.58,359.93,360.43,12229.0,342.7316,342.9599,342.3416,342.8172,12229.0
2021-09-13 10:45:00,360.57,362.12,360.57,361.91,6428.0,342.9504,344.4246,342.9504,344.2249,6428.0
2021-09-13 10:50:00,361.76,362.35,361.16,361.5,14409.0,344.0822,344.6434,343.5115,343.8349,14409.0
2021-09-13 10:55:00,361.46,361.98,361.33,361.58,9817.0,343.7969,344.2915,343.6732,343.911,9817.0
2021-09-13 11:00:00,361.79,361.83,361.26,361.27,13220.0,344.1108,344.1488,343.6067,343.6162,13220.0
2021-09-13 11:05:00,361.37,361.51,360.87,360.88,11290.0,343.7113,343.8444,343.2357,343.2452,11290.0
2021-09-13 11:10:00,360.85,360.85,359.15,359.15,7653.0,343.2167,343.2167,341.5998,341.5998,7653.0
2021-09-13 11:15:00,359.05,359.18,358.83,359.09,12395.0,341.5047,341.6283,341.2954,341.5427,12395.0
2021-09-13 11:20:00,359.13,359.49,358.98,359.32,7899.0,341.5807,341.9232,341.4381,341.7615,7899.0
2021-09-13 11:25:00,359.24,359.96,359.12,359.48,7603.0,341.6854,342.3702,341.5712,341.9136,7603.0
2021-09-13 11:30:00,359.48,359.95,359.32,359.71,9238.0,341.9136,342.3607,341.7615,342.1324,9238.0
2021-09-13 11:35:00,359.73,359.73,358.41,358.81,12980.0,342.1514,342.1514,340.8959,341.2764,12980.0
2021-09-13 11:40:00,358.92,359.05,358.21,358.21,8828.0,341.381,341.5047,340.7057,340.7057,8828.0
2021-09-13 11:45:00,358.17,358.59,357.33,357.33,13494.0,340.6677,341.0671,339.8687,339.8687,13494.0
2021-09-13 11:50:00,357.46,358.24,357.46,358.24,8370.0,339.9923,340.7342,339.9923,340.7342,8370.0
2021-09-13 11:55:00,358.16,358.28,357.55,357.55,8569.0,340.6581,340.7723,340.078,340.078,8569.0
2021-09-13 12:00:00,357.77,357.77,357.19,357.54,10331.0,340.2872,340.2872,339.7355,340.0684,10331.0
2021-09-13 12:05:00,357.47,357.88,357.44,357.5,11349.0,340.0019,340.3918,339.9733,340.0304,11349.0
2021-09-13 12:10:00,357.49,357.66,357.13,357.42,9121.0,340.0209,340.1826,339.6785,339.9543,9121.0
2021-09-13 12:15:00,357.6,357.62,357.06,357.31,9974.0,340.1255,340.1445,339.6119,339.8497,9974.0
2021-09-13 12:20:00,357.37,357.61,356.99,357.58,9865.0,339.9067,340.135,339.5453,340.1065,9865.0
2021-09-13 12:25:00,357.56,358.38,357.5,358.15,6970.0,340.0875,340.8674,340.0304,340.6486,6970.0
2021-09-13 12:30:00,358.06,358.48,358.05,358.17,7356.0,340.563,340.9625,340.5535,340.6677,7356.0
2021-09-13 12:35:00,358.13,358.39,357.85,358.1,5953.0,340.6296,340.8769,340.3633,340.6011,5953.0
2021-09-13 12:40:00,357.97,357.98,357.33,357.53,11533.0,340.4774,340.4869,339.8687,340.0589,11533.0
2021-09-13 12:45:00,357.53,357.76,357.45,357.52,6553.0,340.0589,340.2777,339.9828,340.0494,6553.0
2021-09-13 12:50:00,357.47,357.61,357.19,357.3,6867.0,340.0019,340.135,339.7355,339.8402,6867.0
2021-09-13 12:55:00,357.31,357.77,357.3,357.56,6304.0,339.8497,340.2872,339.8402,340.0875,6304.0
2021-09-13 13:00:00,357.62,357.79,357.46,357.5,4558.0,340.1445,340.3062,339.9923,340.0304,4558.0
2021-09-13 13:05:00,357.6,358.14,357.5,358.1,6881.0,340.1255,340.6391,340.0304,340.6011,6881.0
2021-09-13 13:10:00,358.1,358.34,357.76,357.77,9389.0,340.6011,340.8293,340.2777,340.2872,9389.0
2021-09-13 13:15:00,357.89,358.29,357.82,358.29,9527.0,340.4013,340.7818,340.3348,340.7818,9527.0
2021-09-13 13:20:00,358.27,358.27,357.65,357.87,5678.0,340.7628,340.7628,340.1731,340.3823,5678.0
2021-09-13 13:25:00,357.9,358.13,357.77,358.1,8641.0,340.4108,340.6296,340.2872,340.6011,8641.0
2021-09-13 13:30:00,358.05,358.25,357.85,357.95,6988.0,340.5535,340.7437,340.3633,340.4584,6988.0
2021-09-13 13:35:00,357.98,358.25,357.8,357.96,6533.0,340.4869,340.7437,340.3157,340.4679,6533.0
2021-09-13 13:40:00,357.97,358.1,357.7,357.77,5169.0,340.4774,340.6011,340.2206,340.2872,5169.0
2021-09-13 13:45:00,357.84,358.29,357.8,358.29,8479.0,340.3538,340.7818,340.3157,340.7818,8479.0
2021-09-13 13:50:00,358.16,358.26,357.58,357.67,7912.0,340.6581,340.7533,340.1065,340.1921,7912.0
2021-09-13 13:55:00,357.75,357.91,357.55,357.88,5751.0,340.2682,340.4204,340.078,340.3918,5751.0
2021-09-13 14:00:00,357.9,358.36,357.88,358.15,7626.0,340.4108,340.8484,340.3918,340.6486,7626.0
2021-09-13 14:05:00,358.04,358.21,357.85,357.86,6008.0,340.544,340.7057,340.3633,340.3728,6008.0
2021-09-13 14:10:00,357.82,357.84,357.58,357.71,6555.0,340.3348,340.3538,340.1065,340.2301,6555.0
2021-09-13 14:15:00,357.66,358.13,357.5,358.05,9275.0,340.1826,340.6296,340.0304,340.5535,9275.0
2021-09-13 14:20:00,357.9,358.35,357.81,358.32,4299.0,340.4108,340.8389,340.3252,340.8103,4299.0
2021-09-13 14:25:00,358.32,358.75,358.22,358.75,5231.0,340.8103,341.2193,340.7152,341.2193,5231.0
2021-09-13 14:30:00,358.68,359.24,358.51,359.15,6169.0,341.1527,341.6854,340.991,341.5998,6169.0
2021-09-13 14:35:00,359.16,359.17,358.7,358.9,10316.0,341.6093,341.6188,341.1718,341.362,10316.0
2021-09-13 14:40:00,358.87,359.1,358.81,358.99,2963.0,341.3334,341.5522,341.2764,341.4476,2963.0
2021-09-13 14:45:00,359.09,359.7,358.88,359.7,5015.0,341.5427,342.1229,341.343,342.1229,5015.0
2021-09-13 14:50:00,359.57,359.73,359.44,359.45,4598.0,341.9992,342.1514,341.8756,341.8851,4598.0
2021-09-13 14:55:00,359.44,359.73,359.44,359.7,3896.0,341.8756,342.1514,341.8756,342.1229,3896.0
2021-09-13 15:00:00,359.6,359.65,359.07,359.14,4831.0,342.0278,342.0753,341.5237,341.5903,4831.0
2021-09-13 15:05:00,359.08,359.4,358.95,359.19,5902.0,341.5332,341.8375,341.4095,341.6378,5902.0
2021-09-13 15:10:00,359.31,359.85,359.3,359.75,4767.0,341.7519,342.2656,341.7424,342.1704,4767.0
2021-09-13 15:15:00,359.67,360.2,359.67,360.13,5732.0,342.0944,342.5985,342.0944,342.5319,5732.0
2021-09-13 15:20:00,360.06,360.14,359.85,360.14,5507.0,342.4653,342.5414,342.2656,342.5414,5507.0
2021-09-13 15:25:00,360.21,360.88,360.01,360.88,5634.0,342.608,343.2452,342.4177,343.2452,5634.0
2021-09-13 15:30:00,360.9,361.25,360.83,361.09,11882.0,343.2642,343.5971,343.1977,343.445,11882.0
2021-09-13 15:35:00,361.13,361.18,360.88,360.99,10437.0,343.483,343.5306,343.2452,343.3499,10437.0
2021-09-13 15:40:00,360.95,361.0,360.63,360.75,9008.0,343.3118,343.3594,343.0074,343.1216,9008.0
2021-09-13 15:45:00,360.79,360.96,360.41,360.52,13246.0,343.1596,343.3213,342.7982,342.9028,13246.0
2021-09-13 15:50:00,360.48,361.52,360.48,361.31,24916.0,342.8648,343.854,342.8648,343.6542,24916.0
2021-09-13 15:55:00,361.47,361.65,361.02,361.63,90714.0,343.8064,343.9776,343.3784,343.9586,90714.0
2021-09-14 09:30:00,362.52,362.53,360.72,361.1,31744.0,344.8051,344.8146,343.093,343.4545,31744.0
2021-09-14 09:35:00,361.17,362.02,360.01,361.65,8066.0,343.5211,344.3295,342.4177,343.9776,8066.0
2021-09-14 09:40:00,361.83,362.01,360.87,361.5,7044.0,344.1488,344.32,343.2357,343.8349,7044.0
2021-09-14 09:45:00,361.29,361.38,359.56,359.78,16660.0,343.6352,343.7208,341.9897,342.199,16660.0
2021-09-14 09:50:00,359.99,360.39,359.21,359.73,13721.0,342.3987,342.7792,341.6568,342.1514,13721.0
2021-09-14 09:55:00,359.41,360.06,359.27,359.8,11698.0,341.8471,342.4653,341.7139,342.218,11698.0
2021-09-14 10:00:00,359.57,359.57,358.2,359.15,18351.0,341.9992,341.9992,340.6962,341.5998,18351.0
2021-09-14 10:05:00,359.15,359.15,358.74,358.88,7593.0,341.5998,341.5998,341.2098,341.343,7593.0
2021-09-14 10:10:00,359.11,359.11,357.99,358.23,18982.0,341.5617,341.5617,340.4964,340.7247,18982.0
2021-09-14 10:15:00,358.39,358.64,358.14,358.31,8396.0,340.8769,341.1147,340.6391,340.8008,8396.0
2021-09-14 10:20:00,358.52,358.55,357.75,357.99,10625.0,341.0006,341.0291,340.2682,340.4964,10625.0
2021-09-14 10:25:00,357.77,357.87,357.27,357.8,12606.0,340.2872,340.3823,339.8116,340.3157,12606.0
2021-09-14 10:30:00,357.67,357.8,356.98,357.32,10645.0,340.1921,340.3157,339.5358,339.8592,10645.0
2021-09-14 10:35:00,357.25,357.83,356.83,356.83,6203.0,339.7926,340.3443,339.3931,339.3931,6203.0
2021-09-14 10:40:00,356.66,356.79,355.63,355.83,18383.0,339.2314,339.3551,338.2518,338.442,18383.0
2021-09-14 10:45:00,355.85,356.8,355.7,356.8,13918.0,338.461,339.3646,338.3184,339.3646,13918.0
2021-09-14 10:50:00,356.73,357.08,356.14,356.86,11994.0,339.298,339.6309,338.7369,339.4217,11994.0
2021-09-14 10:55:00,356.77,357.27,356.36,356.91,12531.0,339.3361,339.8116,338.9461,339.4692,12531.0
2021-09-14 11:00:00,356.96,357.73,356.96,357.35,6235.0,339.5168,340.2492,339.5168,339.8877,6235.0
2021-09-14 11:05:00,357.21,357.86,357.0,357.8,10992.0,339.7546,340.3728,339.5548,340.3157,10992.0
2021-09-14 11:10:00,357.63,357.63,357.03,357.2,5681.0,340.154,340.154,339.5834,339.7451,5681.0
2021-09-14 11:15:00,357.2,357.51,356.98,357.08,5075.0,339.7451,340.0399,339.5358,339.6309,5075.0
2021-09-14 11:20:00,357.14,357.57,356.96,357.21,5716.0,339.688,340.097,339.5168,339.7546,5716.0
2021-09-14 11:25:00,357.11,357.37,357.07,357.27,4808.0,339.6595,339.9067,339.6214,339.8116,4808.0
2021-09-14 11:30:00,357.39,357.48,357.14,357.29,5926.0,339.9258,340.0114,339.688,339.8307,5926.0
2021-09-14 11:35:00,357.07,357.46,357.06,357.13,3483.0,339.6214,339.9923,339.6119,339.6785,3483.0
2021-09-14 11:40:00,357.2,357.49,356.98,357.29,6572.0,339.7451,340.0209,339.5358,339.8307,6572.0
2021-09-14 11:45:00,357.24,357.33,357.11,357.33,3478.0,339.7831,339.8687,339.6595,339.8687,3478.0
2021-09-14 11:50:00,357.31,357.44,356.92,356.94,4277.0,339.8497,339.9733,339.4787,339.4978,4277.0
2021-09-14 11:55:00,356.85,357.15,356.77,357.14,5570.0,339.4122,339.6975,339.3361,339.688,5570.0
2021-09-14 12:00:00,357.02,357.73,356.93,357.73,4842.0,339.5738,340.2492,339.4882,340.2492,4842.0
2021-09-14 12:05:00,357.83,358.09,357.52,358.02,7788.0,340.3443,340.5916,340.0494,340.525,7788.0
2021-09-14 12:10:00,358.11,358.11,357.7,357.95,4878.0,340.6106,340.6106,340.2206,340.4584,4878.0
2021-09-14 12:15:00,358.0,358.03,357.79,357.81,2202.0,340.506,340.5345,340.3062,340.3252,2202.0
2021-09-14 12:20:00,357.78,357.92,357.57,357.77,5926.0,340.2967,340.4299,340.097,340.2872,5926.0
2021-09-14 12:25:00,357.83,358.21,357.83,358.1,8848.0,340.3443,340.7057,340.3443,340.6011,8848.0
2021-09-14 12:30:00,358.12,358.3,357.91,358.05,3847.0,340.6201,340.7913,340.4204,340.5535,3847.0
2021-09-14 12:35:00,357.98,358.29,357.98,358.01,4730.0,340.4869,340.7818,340.4869,340.5155,4730.0
2021-09-14 12:40:00,358.04,358.05,357.25,357.31,8598.0,340.544,340.5535,339.7926,339.8497,8598.0
2021-09-14 12:45:00,357.35,357.37,356.93,357.18,9024.0,339.8877,339.9067,339.4882,339.726,9024.0
2021-09-14 12:50:00,357.05,357.09,356.8,356.95,6111.0,339.6024,339.6404,339.3646,339.5073,6111.0
2021-09-14 12:55:00,356.84,356.92,356.41,356.53,7284.0,339.4026,339.4787,338.9937,339.1078,7284.0
2021-09-14 13:00:00,356.54,357.14,356.54,356.81,5987.0,339.1173,339.688,339.1173,339.3741,5987.0
2021-09-14 13:05:00,356.89,357.01,356.17,356.28,7713.0,339.4502,339.5643,338.7654,338.87,7713.0
2021-09-14 13:10:00,356.27,356.51,356.15,356.25,4650.0,338.8605,339.0888,338.7464,338.8415,4650.0
2021-09-14 13:15:00,356.3,356.89,356.26,356.89,6554.0,338.889,339.4502,338.851,339.4502,6554.0
2021-09-14 13:20:00,356.86,357.02,356.79,356.94,5374.0,339.4217,339.5738,339.3551,339.4978,5374.0
2021-09-14 13:25:00,356.97,357.15,356.82,357.14,3629.0,339.5263,339.6975,339.3836,339.688,3629.0
2021-09-14 13:30:00,357.11,357.47,356.68,357.28,9175.0,339.6595,340.0019,339.2505,339.8211,9175.0
2021-09-14 13:35:00,357.18,357.41,357.18,357.41,5898.0,339.726,339.9448,339.726,339.9448,5898.0
2021-09-14 13:40:00,357.56,357.78,357.38,357.78,4549.0,340.0875,340.2967,339.9163,340.2967,4549.0
2021-09-14 13:45:00,357.7,357.8,357.36,357.42,5906.0,340.2206,340.3157,339.8972,339.9543,5906.0
2021-09-14 13:50:00,357.46,357.65,357.44,357.56,8271.0,339.9923,340.1731,339.9733,340.0875,8271.0
2021-09-14 13:55:00,357.56,357.77,357.51,357.66,5685.0,340.0875,340.2872,340.0399,340.1826,5685.0
2021-09-14 14:00:00,357.59,357.69,357.39,357.55,8383.0,340.116,340.2111,339.9258,340.078,8383.0
2021-09-14 14:05:00,357.54,357.82,357.51,357.54,6141.0,340.0684,340.3348,340.0399,340.0684,6141.0
2021-09-14 14:10:00,357.53,357.54,357.01,357.05,7311.0,340.0589,340.0684,339.5643,339.6024,7311.0
2021-09-14 14:15:00,356.95,356.95,356.47,356.59,8898.0,339.5073,339.5073,339.0507,339.1649,8898.0
2021-09-14 14:20:00,356.5,356.5,356.18,356.25,7651.0,339.0793,339.0793,338.7749,338.8415,7651.0
2021-09-14 14:25:00,356.23,356.24,355.95,355.95,6745.0,338.8225,338.832,338.5561,338.5561,6745.0
2021-09-14 14:30:00,355.93,355.99,355.65,355.69,6823.0,338.5371,338.5942,338.2708,338.3088,6823.0
2021-09-14 14:35:00,355.62,356.0,355.58,355.96,6621.0,338.2423,338.6037,338.2042,338.5656,6621.0
2021-09-14 14:40:00,355.94,356.26,355.77,356.0,6751.0,338.5466,338.851,338.3849,338.6037,6751.0
2021-09-14 14:45:00,355.98,355.98,355.22,355.23,5660.0,338.5847,338.5847,337.8618,337.8713,5660.0
2021-09-14 14:50:00,355.29,355.37,355.02,355.37,6266.0,337.9284,338.0045,337.6716,338.0045,6266.0
2021-09-14 14:55:00,355.34,356.01,355.28,356.01,11947.0,337.9759,338.6132,337.9189,338.6132,11947.0
2021-09-14 15:00:00,355.88,356.65,355.84,356.65,9040.0,338.4896,339.2219,338.4515,339.2219,9040.0
2021-09-14 15:05:00,356.65,357.17,355.91,356.38,23731.0,339.2219,339.7165,338.5181,338.9651,23731.0
2021-09-14 15:10:00,356.41,356.98,356.28,356.84,7001.0,338.9937,339.5358,338.87,339.4026,7001.0
2021-09-14 15:15:00,356.9,356.9,356.56,356.75,4869.0,339.4597,339.4597,339.1363,339.317,4869.0
2021-09-14 15:20:00,356.64,357.14,356.58,356.67,6594.0,339.2124,339.688,339.1554,339.241,6594.0
2021-09-14 15:25:00,356.51,356.88,356.49,356.6,5441.0,339.0888,339.4407,339.0697,339.1744,5441.0
2021-09-14 15:30:00,356.55,356.59,355.85,355.85,11256.0,339.1268,339.1649,338.461,338.461,11256.0
2021-09-14 15:35:00,355.79,355.81,355.36,355.54,12645.0,338.404,338.423,337.995,338.1662,12645.0
2021-09-14 15:40:00,355.53,355.97,355.34,355.9,11864.0,338.1567,338.5752,337.9759,338.5086,11864.0
2021-09-14 15:45:00,356.03,356.46,355.89,355.92,20149.0,338.6322,339.0412,338.4991,338.5276,20149.0
2021-09-14 15:50:00,355.88,356.65,355.34,356.5,30109.0,338.4896,339.2219,337.9759,339.0793,30109.0
2021-09-14 15:55:00,356.51,356.51,355.74,356.19,62758.0,339.0888,339.0888,338.3564,338.7844,62758.0
2021-09-15 09:30:00,355.08,355.62,354.02,355.43,26028.0,337.7287,338.2423,336.7204,338.0615,26028.0
2021-09-15 09:35:00,355.19,355.76,354.65,354.88,14289.0,337.8333,338.3754,337.3197,337.5384,14289.0
2021-09-15 09:40:00,354.56,356.09,354.38,355.86,19419.0,337.2341,338.6893,337.0629,338.4705,19419.0
2021-09-15 09:45:00,355.91,357.87,355.91,357.86,13745.0,338.5181,340.3823,338.5181,340.3728,13745.0
2021-09-15 09:50:00,358.0,358.0,356.36,356.64,12642.0,340.506,340.506,338.9461,339.2124,12642.0
2021-09-15 09:55:00,356.82,357.41,356.43,357.11,12975.0,339.3836,339.9448,339.0127,339.6595,12975.0
2021-09-15 10:00:00,357.44,359.06,357.21,359.06,22929.0,339.9733,341.5142,339.7546,341.5142,22929.0
2021-09-15 10:05:00,358.78,359.03,357.0,357.0,8046.0,341.2478,341.4856,339.5548,339.5548,8046.0
2021-09-15 10:10:00,357.18,357.63,356.01,356.24,9919.0,339.726,340.154,338.6132,338.832,9919.0
2021-09-15 10:15:00,356.3,357.0,355.79,357.0,10808.0,338.889,339.5548,338.404,339.5548,10808.0
2021-09-15 10:20:00,356.83,357.06,355.82,356.25,9061.0,339.3931,339.6119,338.4325,338.8415,9061.0
2021-09-15 10:25:00,356.44,357.01,356.13,356.2,7940.0,339.0222,339.5643,338.7273,338.7939,7940.0
2021-09-15 10:30:00,356.28,357.5,356.07,356.97,7223.0,338.87,340.0304,338.6703,339.5263,7223.0
2021-09-15 10:35:00,356.69,357.35,356.69,357.21,6247.0,339.26,339.8877,339.26,339.7546,6247.0
2021-09-15 10:40:00,356.99,357.08,355.69,355.85,7505.0,339.5453,339.6309,338.3088,338.461,7505.0
2021-09-15 10:45:00,355.54,355.88,355.26,355.55,7286.0,338.1662,338.4896,337.8999,338.1757,7286.0
2021-09-15 10:50:00,355.71,356.4,355.53,355.86,7369.0,338.3279,338.9841,338.1567,338.4705,7369.0
2021-09-15 10:55:00,355.68,356.56,355.48,356.45,6834.0,338.2993,339.1363,338.1091,339.0317,6834.0
2021-09-15 11:00:00,356.54,356.89,356.27,356.78,5361.0,339.1173,339.4502,338.8605,339.3456,5361.0
2021-09-15 11:05:00,356.69,357.22,356.69,356.74,5249.0,339.26,339.7641,339.26,339.3075,5249.0
2021-09-15 11:10:00,356.85,357.14,356.81,357.14,7131.0,339.4122,339.688,339.3741,339.688,7131.0
2021-09-15 11:15:00,357.18,358.08,357.18,357.43,5720.0,339.726,340.5821,339.726,339.9638,5720.0
2021-09-15 11:20:00,357.44,358.14,357.38,358.09,4727.0,339.9733,340.6391,339.9163,340.5916,4727.0
2021-09-15 11:25:00,358.15,358.66,358.12,358.59,10110.0,340.6486,341.1337,340.6201,341.0671,10110.0
2021-09-15 11:30:00,358.38,358.4,357.6,357.6,6130.0,340.8674,340.8864,340.1255,340.1255,6130.0
2021-09-15 11:35:00,357.52,358.09,357.26,357.8,6166.0,340.0494,340.5916,339.8021,340.3157,6166.0
2021-09-15 11:40:00,358.05,358.12,357.66,357.89,3626.0,340.5535,340.6201,340.1826,340.4013,3626.0
2021-09-15 11:45:00,357.88,357.93,357.42,357.53,2262.0,340.3918,340.4394,339.9543,340.0589,2262.0
2021-09-15 11:50:00,357.61,357.99,357.6,357.97,5179.0,340.135,340.4964,340.1255,340.4774,5179.0
2021-09-15 11:55:00,358.07,358.31,357.86,358.13,3979.0,340.5725,340.8008,340.3728,340.6296,3979.0
2021-09-15 12:00:00,358.13,358.47,357.97,358.38,7681.0,340.6296,340.953,340.4774,340.8674,7681.0
2021-09-15 12:05:00,358.21,358.67,358.2,358.5,4583.0,340.7057,341.1432,340.6962,340.9815,4583.0
2021-09-15 12:10:00,358.55,358.8,358.45,358.49,6801.0,341.0291,341.2669,340.934,340.972,6801.0
2021-09-15 12:15:00,358.57,359.23,358.57,359.04,10739.0,341.0481,341.6759,341.0481,341.4951,10739.0
2021-09-15 12:20:00,359.1,359.23,358.81,359.23,4511.0,341.5522,341.6759,341.2764,341.6759,4511.0
2021-09-15 12:25:00,359.32,359.43,359.14,359.15,6493.0,341.7615,341.8661,341.5903,341.5998,6493.0
2021-09-15 12:30:00,359.09,359.24,358.82,358.91,6299.0,341.5427,341.6854,341.2859,341.3715,6299.0
2021-09-15 12:35:00,358.95,359.08,358.27,358.7,11215.0,341.4095,341.5332,340.7628,341.1718,11215.0
2021-09-15 12:40:00,358.84,359.63,358.84,359.48,7318.0,341.3049,342.0563,341.3049,341.9136,7318.0
2021-09-15 12:45:00,359.24,359.37,358.51,358.93,5976.0,341.6854,341.809,340.991,341.3905,5976.0
2021-09-15 12:50:00,358.94,359.11,358.72,359.11,3452.0,341.4,341.5617,341.1908,341.5617,3452.0
2021-09-15 12:55:00,359.12,359.32,358.78,358.9,4064.0,341.5712,341.7615,341.2478,341.362,4064.0
2021-09-15 13:00:00,358.85,359.09,358.67,359.08,4221.0,341.3144,341.5427,341.1432,341.5332,4221.0
2021-09-15 13:05:00,359.14,359.17,358.76,358.76,6353.0,341.5903,341.6188,341.2288,341.2288,6353.0
2021-09-15 13:10:00,358.85,359.3,358.85,359.3,4531.0,341.3144,341.7424,341.3144,341.7424,4531.0
2021-09-15 13:15:00,359.37,359.47,359.27,359.47,3715.0,341.809,341.9041,341.7139,341.9041,3715.0
2021-09-15 13:20:00,359.47,359.6,359.37,359.57,4971.0,341.9041,342.0278,341.809,341.9992,4971.0
2021-09-15 13:25:00,359.61,359.83,359.5,359.83,7072.0,342.0373,342.2465,341.9327,342.2465,7072.0
2021-09-15 13:30:00,359.84,360.2,359.81,360.15,7325.0,342.256,342.5985,342.2275,342.5509,7325.0
2021-09-15 13:35:00,360.1,360.2,359.93,360.2,4288.0,342.5033,342.5985,342.3416,342.5985,4288.0
2021-09-15 13:40:00,360.12,360.6,360.08,360.51,7600.0,342.5224,342.9789,342.4843,342.8933,7600.0
2021-09-15 13:45:00,360.59,360.71,360.48,360.61,8172.0,342.9694,343.0835,342.8648,342.9884,8172.0
2021-09-15 13:50:00,360.66,360.83,360.02,360.04,7571.0,343.036,343.1977,342.4273,342.4463,7571.0
2021-09-15 13:55:00,360.02,360.02,359.53,359.53,4630.0,342.4273,342.4273,341.9612,341.9612,4630.0
2021-09-15 14:00:00,359.63,359.87,359.26,359.41,6536.0,342.0563,342.2846,341.7044,341.8471,6536.0
2021-09-15 14:05:00,359.41,359.53,358.86,358.91,6527.0,341.8471,341.9612,341.3239,341.3715,6527.0
2021-09-15 14:10:00,359.03,359.05,358.41,358.41,4399.0,341.4856,341.5047,340.8959,340.8959,4399.0
2021-09-15 14:15:00,358.31,358.64,357.97,358.06,7105.0,340.8008,341.1147,340.4774,340.563,7105.0
2021-09-15 14:20:00,358.04,358.17,357.78,358.03,3952.0,340.544,340.6677,340.2967,340.5345,3952.0
2021-09-15 14:25:00,358.11,358.38,358.09,358.09,2844.0,340.6106,340.8674,340.5916,340.5916,2844.0
2021-09-15 14:30:00,358.1,358.18,357.66,357.94,5086.0,340.6011,340.6772,340.1826,340.4489,5086.0
2021-09-15 14:35:00,358.02,358.25,357.94,357.94,3492.0,340.525,340.7437,340.4489,340.4489,3492.0
2021-09-15 14:40:00,357.94,358.07,357.71,357.86,4261.0,340.4489,340.5725,340.2301,340.3728,4261.0
2021-09-15 14:45:00,357.87,357.95,357.61,357.82,6719.0,340.3823,340.4584,340.135,340.3348,6719.0
2021-09-15 14:50:00,357.82,357.94,357.62,357.81,4915.0,340.3348,340.4489,340.1445,340.3252,4915.0
2021-09-15 14:55:00,357.85,357.92,357.48,357.48,4643.0,340.3633,340.4299,340.0114,340.0114,4643.0
2021-09-15 15:00:00,357.57,357.78,357.42,357.69,5583.0,340.097,340.2967,339.9543,340.2111,5583.0
2021-09-15 15:05:00,357.73,357.84,357.5,357.52,4956.0,340.2492,340.3538,340.0304,340.0494,4956.0
2021-09-15 15:10:00,357.63,358.49,357.57,358.49,6197.0,340.154,340.972,340.097,340.972,6197.0
2021-09-15 15:15:00,358.45,358.76,358.42,358.57,7843.0,340.934,341.2288,340.9054,341.0481,7843.0
2021-09-15 15:20:00,358.63,358.63,358.01,358.15,6479.0,341.1052,341.1052,340.5155,340.6486,6479.0
2021-09-15 15:25:00,358.09,358.18,357.96,358.03,6320.0,340.5916,340.6772,340.4679,340.5345,6320.0
2021-09-15 15:30:00,358.03,358.84,357.94,358.8,11223.0,340.5345,341.3049,340.4489,341.2669,11223.0
2021-09-15 15:35:00,358.78,359.53,358.77,359.34,10146.0,341.2478,341.9612,341.2383,341.7805,10146.0
2021-09-15 15:40:00,359.26,359.41,358.89,359.35,20451.0,341.7044,341.8471,341.3525,341.79,20451.0
2021-09-15 15:45:00,359.36,359.84,359.23,359.23,22333.0,341.7995,342.256,341.6759,341.6759,22333.0
2021-09-15 15:50:00,359.26,359.63,358.95,359.06,24896.0,341.7044,342.0563,341.4095,341.5142,24896.0
2021-09-15 15:55:00,358.97,359.94,358.85,359.87,94571.0,341.4286,342.3512,341.3144,342.2846,94571.0
2021-09-16 09:30:00,360.58,361.31,359.13,359.42,34858.0,342.9599,343.6542,341.5807,341.8566,34858.0
2021-09-16 09:35:00,359.13,359.14,357.92,358.36,16882.0,341.5807,341.5903,340.4299,340.8484,16882.0
2021-09-16 09:40:00,358.48,359.41,357.89,359.0,10235.0,340.9625,341.8471,340.4013,341.4571,10235.0
2021-09-16 09:45:00,358.75,359.1,357.13,358.06,10032.0,341.2193,341.5522,339.6785,340.563,10032.0
2021-09-16 09:50:00,358.29,360.68,358.06,358.85,24947.0,340.7818,343.055,340.563,341.3144,24947.0
2021-09-16 09:55:00,359.0,359.1,357.64,357.97,8125.0,341.4571,341.5522,340.1636,340.4774,8125.0
2021-09-16 10:00:00,357.62,357.62,356.23,356.59,21957.0,340.1445,340.1445,338.8225,339.1649,21957.0
2021-09-16 10:05:00,356.7,357.59,356.5,357.45,12165.0,339.2695,340.116,339.0793,339.9828,12165.0
2021-09-16 10:10:00,357.23,357.81,356.56,356.56,8160.0,339.7736,340.3252,339.1363,339.1363,8160.0
2021-09-16 10:15:00,356.68,356.84,355.74,355.86,13008.0,339.2505,339.4026,338.3564,338.4705,13008.0
2021-09-16 10:20:00,355.83,355.99,355.25,355.71,10364.0,338.442,338.5942,337.8903,338.3279,10364.0
2021-09-16 10:25:00,355.82,356.02,355.15,355.77,8753.0,338.4325,338.6227,337.7952,338.3849,8753.0
2021-09-16 10:30:00,355.75,355.75,354.94,355.15,11409.0,338.3659,338.3659,337.5955,337.7952,11409.0
2021-09-16 10:35:00,355.3,355.43,354.55,355.38,11018.0,337.9379,338.0615,337.2245,338.014,11018.0
2021-09-16 10:40:00,355.29,355.58,355.04,355.25,7776.0,337.9284,338.2042,337.6906,337.8903,7776.0
2021-09-16 10:45:00,355.05,355.45,354.8,354.97,5472.0,337.7001,338.0806,337.4623,337.624,5472.0
2021-09-16 10:50:00,354.82,354.95,353.78,353.88,16008.0,337.4814,337.605,336.4922,336.5873,16008.0
2021-09-16 10:55:00,353.7,354.47,353.19,354.34,13433.0,336.4161,337.1485,335.931,337.0248,13433.0
2021-09-16 11:00:00,354.23,355.23,354.19,354.8,6875.0,336.9202,337.8713,336.8821,337.4623,6875.0
2021-09-16 11:05:00,354.8,355.18,354.32,355.17,8514.0,337.4623,337.8238,337.0058,337.8143,8514.0
2021-09-16 11:10:00,355.1,356.09,354.91,356.07,6916.0,337.7477,338.6893,337.567,338.6703,6916.0
2021-09-16 11:15:00,355.95,355.95,354.84,355.0,11188.0,338.5561,338.5561,337.5004,337.6526,11188.0
2021-09-16 11:20:00,354.95,355.35,354.52,355.17,11300.0,337.605,337.9855,337.196,337.8143,11300.0
2021-09-16 11:25:00,355.13,355.35,354.86,355.12,13759.0,337.7762,337.9855,337.5194,337.7667,13759.0
2021-09-16 11:30:00,355.34,355.98,355.33,355.57,7910.0,337.9759,338.5847,337.9664,338.1947,7910.0
2021-09-16 11:35:00,355.62,355.8,355.37,355.66,4169.0,338.2423,338.4135,338.0045,338.2803,4169.0
2021-09-16 11:40:00,355.82,355.82,355.19,355.19,5711.0,338.4325,338.4325,337.8333,337.8333,5711.0
2021-09-16 11:45:00,355.24,355.72,355.02,355.68,8264.0,337.8808,338.3374,337.6716,338.2993,8264.0
2021-09-16 11:50:00,355.68,355.74,355.32,355.53,6477.0,338.2993,338.3564,337.9569,338.1567,6477.0
2021-09-16 11:55:00,355.46,355.57,355.08,355.29,5354.0,338.0901,338.1947,337.7287,337.9284,5354.0
2021-09-16 12:00:00,355.37,355.42,354.72,354.73,6715.0,338.0045,338.052,337.3862,337.3958,6715.0
2021-09-16 12:05:00,354.73,355.31,354.72,355.21,5057.0,337.3958,337.9474,337.3862,337.8523,5057.0
2021-09-16 12:10:00,355.13,355.16,354.84,355.05,7685.0,337.7762,337.8047,337.5004,337.7001,7685.0
2021-09-16 12:15:00,355.13,355.68,354.96,355.58,7927.0,337.7762,338.2993,337.6145,338.2042,7927.0
2021-09-16 12:20:00,355.59,355.71,355.45,355.53,7296.0,338.2137,338.3279,338.0806,338.1567,7296.0
2021-09-16 12:25:00,355.46,355.79,355.31,355.78,6939.0,338.0901,338.404,337.9474,338.3944,6939.0
2021-09-16 12:30:00,355.88,356.35,355.88,356.05,5960.0,338.4896,338.9366,338.4896,338.6512,5960.0
2021-09-16 12:35:00,356.09,356.19,355.3,355.38,4523.0,338.6893,338.7844,337.9379,338.014,4523.0
2021-09-16 12:40:00,355.36,355.46,354.97,355.46,13146.0,337.995,338.0901,337.624,338.0901,13146.0
2021-09-16 12:45:00,355.38,355.57,355.26,355.34,6504.0,338.014,338.1947,337.8999,337.9759,6504.0
2021-09-16 12:50:00,355.31,355.38,354.42,354.45,11545.0,337.9474,338.014,337.1009,337.1294,11545.0
2021-09-16 12:55:00,354.4,354.72,354.36,354.36,4876.0,337.0819,337.3862,337.0438,337.0438,4876.0
2021-09-16 13:00:00,354.38,354.42,354.05,354.1,18431.0,337.0629,337.1009,336.749,336.7965,18431.0
2021-09-16 13:05:00,354.1,354.7,353.69,354.7,34361.0,336.7965,337.3672,336.4066,337.3672,34361.0
2021-09-16 13:10:00,354.67,355.21,354.66,355.15,13962.0,337.3387,337.8523,337.3292,337.7952,13962.0
2021-09-16 13:15:00,355.19,355.82,355.19,355.81,8538.0,337.8333,338.4325,337.8333,338.423,8538.0
2021-09-16 13:20:00,355.8,356.08,355.5,355.51,4753.0,338.4135,338.6798,338.1281,338.1376,4753.0
2021-09-16 13:25:00,355.62,355.73,355.44,355.59,5464.0,338.2423,338.3469,338.0711,338.2137,5464.0
2021-09-16 13:30:00,355.59,355.65,355.34,355.52,5862.0,338.2137,338.2708,337.9759,338.1471,5862.0
2021-09-16 13:35:00,355.4,355.56,355.3,355.54,5768.0,338.033,338.1852,337.9379,338.1662,5768.0
2021-09-16 13:40:00,355.46,355.69,355.35,355.49,3943.0,338.0901,338.3088,337.9855,338.1186,3943.0
2021-09-16 13:45:00,355.56,355.62,355.34,355.55,5387.0,338.1852,338.2423,337.9759,338.1757,5387.0
2021-09-16 13:50:00,355.62,356.46,355.62,356.25,8995.0,338.2423,339.0412,338.2423,338.8415,8995.0
2021-09-16 13:55:00,356.35,356.46,356.16,356.17,4053.0,338.9366,339.0412,338.7559,338.7654,4053.0
2021-09-16 14:00:00,356.23,356.43,356.12,356.24,5322.0,338.8225,339.0127,338.7178,338.832,5322.0
2021-09-16 14:05:00,356.36,356.47,356.24,356.47,5053.0,338.9461,339.0507,338.832,339.0507,5053.0
2021-09-16 14:10:00,356.41,357.16,356.41,357.06,4853.0,338.9937,339.707,338.9937,339.6119,4853.0
2021-09-16 14:15:00,357.15,357.17,356.66,356.72,6953.0,339.6975,339.7165,339.2314,339.2885,6953.0
2021-09-16 14:20:00,356.73,356.98,356.59,356.63,5435.0,339.298,339.5358,339.1649,339.2029,5435.0
2021-09-16 14:25:00,356.57,356.7,356.35,356.64,5417.0,339.1458,339.2695,338.9366,339.2124,5417.0
2021-09-16 14:30:00,356.63,356.7,356.5,356.6,2076.0,339.2029,339.2695,339.0793,339.1744,2076.0
2021-09-16 14:35:00,356.65,356.7,356.43,356.43,4289.0,339.2219,339.2695,339.0127,339.0127,4289.0
2021-09-16 14:40:00,356.32,356.38,356.17,356.23,6440.0,338.9081,338.9651,338.7654,338.8225,6440.0
2021-09-16 14:45:00,356.28,356.55,356.16,356.39,7182.0,338.87,339.1268,338.7559,338.9746,7182.0
2021-09-16 14:50:00,356.37,356.37,355.8,355.9,6807.0,338.9556,338.9556,338.4135,338.5086,6807.0
2021-09-16 14:55:00,355.83,356.07,355.78,355.82,10620.0,338.442,338.6703,338.3944,338.4325,10620.0
2021-09-16 15:00:00,355.83,356.17,355.77,356.05,8076.0,338.442,338.7654,338.3849,338.6512,8076.0
2021-09-16 15:05:00,356.05,356.6,355.97,356.6,8499.0,338.6512,339.1744,338.5752,339.1744,8499.0
2021-09-16 15:10:00,356.61,356.74,356.39,356.49,11953.0,339.1839,339.3075,338.9746,339.0697,11953.0
2021-09-16 15:15:00,356.54,356.66,356.4,356.63,12007.0,339.1173,339.2314,338.9841,339.2029,12007.0
2021-09-16 15:20:00,356.62,356.77,356.3,356.36,15415.0,339.1934,339.3361,338.889,338.9461,15415.0
2021-09-16 15:25:00,356.33,356.46,356.15,356.15,12275.0,338.9176,339.0412,338.7464,338.7464,12275.0
2021-09-16 15:30:00,356.15,356.53,355.9,355.93,17674.0,338.7464,339.1078,338.5086,338.5371,17674.0
2021-09-16 15:35:00,355.91,356.32,355.81,356.3,14370.0,338.5181,338.9081,338.423,338.889,14370.0
2021-09-16 15:40:00,356.27,356.53,356.11,356.11,15212.0,338.8605,339.1078,338.7083,338.7083,15212.0
2021-09-16 15:45:00,356.05,356.08,355.47,355.55,24483.0,338.6512,338.6798,338.0996,338.1757,24483.0
2021-09-16 15:50:00,355.5,355.79,355.29,355.41,35182.0,338.1281,338.404,337.9284,338.0425,35182.0
2021-09-16 15:55:00,355.38,355.42,354.92,355.42,77655.0,338.014,338.052,337.5765,338.052,77655.0
2021-09-17 09:30:00,351.51,354.33,351.33,353.86,304488.0,334.3331,337.0153,334.1619,336.5683,304488.0
2021-09-17 09:35:00,353.46,353.73,351.79,352.0,10620.0,336.1878,336.4446,334.5994,334.7992,10620.0
2021-09-17 09:40:00,352.06,352.76,351.22,351.22,19592.0,334.8562,335.522,334.0573,334.0573,19592.0
2021-09-17 09:45:00,351.44,352.07,350.18,350.18,27172.0,334.2665,334.8657,333.0681,333.0681,27172.0
2021-09-17 09:50:00,350.49,351.5,349.64,349.79,26411.0,333.3629,334.3236,332.5545,332.6972,26411.0
2021-09-17 09:55:00,349.89,350.81,349.1,350.81,16557.0,332.7923,333.6673,332.0409,333.6673,16557.0
2021-09-17 10:00:00,350.99,351.05,349.58,350.25,19885.0,333.8385,333.8956,332.4974,333.1347,19885.0
2021-09-17 10:05:00,350.05,350.81,349.64,350.81,14044.0,332.9444,333.6673,332.5545,333.6673,14044.0
2021-09-17 10:10:00,350.87,350.88,349.5,349.52,17923.0,333.7244,333.7339,332.4213,332.4403,17923.0
2021-09-17 10:15:00,349.39,350.05,349.18,349.94,15948.0,332.3167,332.9444,332.117,332.8398,15948.0
2021-09-17 10:20:00,349.97,351.25,349.96,350.69,16471.0,332.8684,334.0858,332.8588,333.5532,16471.0
2021-09-17 10:25:00,350.54,351.28,350.17,350.82,13371.0,333.4105,334.1143,333.0586,333.6768,13371.0
2021-09-17 10:30:00,350.86,350.86,350.17,350.38,10760.0,333.7149,333.7149,333.0586,333.2583,10760.0
2021-09-17 10:35:00,350.38,350.78,349.81,349.96,18705.0,333.2583,333.6388,332.7162,332.8588,18705.0
2021-09-17 10:40:00,349.79,349.95,349.12,349.2,17083.0,332.6972,332.8493,332.0599,332.136,17083.0
2021-09-17 10:45:00,349.19,349.46,348.98,349.36,8425.0,332.1265,332.3833,331.9267,332.2882,8425.0
2021-09-17 10:50:00,349.23,349.85,349.03,349.85,8455.0,332.1645,332.7542,331.9743,332.7542,8455.0
2021-09-17 10:55:00,349.91,349.95,348.89,349.59,10964.0,332.8113,332.8493,331.8411,332.5069,10964.0
2021-09-17 11:00:00,349.46,349.7,349.24,349.7,9665.0,332.3833,332.6115,332.174,332.6115,9665.0
2021-09-17 11:05:00,349.71,349.9,349.48,349.9,9256.0,332.6211,332.8018,332.4023,332.8018,9256.0
2021-09-17 11:10:00,349.84,350.51,349.47,350.47,11575.0,332.7447,333.382,332.3928,333.3439,11575.0
2021-09-17 11:15:00,350.58,350.92,350.48,350.69,10378.0,333.4485,333.7719,333.3534,333.5532,10378.0
2021-09-17 11:20:00,350.84,351.84,350.84,351.46,14379.0,333.6958,334.647,333.6958,334.2855,14379.0
2021-09-17 11:25:00,351.56,351.63,350.64,350.64,13856.0,334.3807,334.4472,333.5056,333.5056,13856.0
2021-09-17 11:30:00,350.76,350.76,349.5,350.48,12431.0,333.6198,333.6198,332.4213,333.3534,12431.0
2021-09-17 11:35:00,350.35,350.77,349.61,350.6,10018.0,333.2298,333.6293,332.5259,333.4676,10018.0
2021-09-17 11:40:00,350.6,350.91,349.9,350.04,9991.0,333.4676,333.7624,332.8018,332.9349,9991.0
2021-09-17 11:45:00,350.01,350.84,349.8,350.25,13719.0,332.9064,333.6958,332.7067,333.1347,13719.0
2021-09-17 11:50:00,350.22,350.35,349.53,349.55,16523.0,333.1061,333.2298,332.4499,332.4689,16523.0
2021-09-17 11:55:00,349.46,350.16,349.46,350.08,8837.0,332.3833,333.0491,332.3833,332.973,8837.0
2021-09-17 12:00:00,350.18,350.23,349.88,350.12,11657.0,333.0681,333.1157,332.7828,333.011,11657.0
2021-09-17 12:05:00,350.11,350.37,349.86,350.0,7608.0,333.0015,333.2488,332.7637,332.8969,7608.0
2021-09-17 12:10:00,350.04,350.22,349.75,349.75,11168.0,332.9349,333.1061,332.6591,332.6591,11168.0
2021-09-17 12:15:00,349.77,350.19,349.67,349.73,13534.0,332.6781,333.0776,332.583,332.6401,13534.0
2021-09-17 12:20:00,349.56,349.94,349.56,349.76,13148.0,332.4784,332.8398,332.4784,332.6686,13148.0
2021-09-17 12:25:00,349.75,349.75,349.2,349.34,12795.0,332.6591,332.6591,332.136,332.2691,12795.0
2021-09-17 12:30:00,349.33,349.67,349.25,349.26,9779.0,332.2596,332.583,332.1835,332.1931,9779.0
2021-09-17 12:35:00,349.31,350.08,349.18,349.99,17049.0,332.2406,332.973,332.117,332.8874,17049.0
2021-09-17 12:40:00,350.08,350.1,349.47,349.6,7429.0,332.973,332.992,332.3928,332.5164,7429.0
2021-09-17 12:45:00,349.79,349.87,349.45,349.48,7261.0,332.6972,332.7732,332.3738,332.4023,7261.0
2021-09-17 12:50:00,349.61,349.85,349.53,349.85,5998.0,332.5259,332.7542,332.4499,332.7542,5998.0
2021-09-17 12:55:00,350.0,350.0,349.45,349.55,5578.0,332.8969,332.8969,332.3738,332.4689,5578.0
2021-09-17 13:00:00,349.62,349.62,349.13,349.36,15336.0,332.5355,332.5355,332.0694,332.2882,15336.0
2021-09-17 13:05:00,349.4,349.51,349.15,349.17,8194.0,332.3262,332.4308,332.0884,332.1074,8194.0
2021-09-17 13:10:00,349.17,349.25,348.95,348.96,13686.0,332.1074,332.1835,331.8982,331.9077,13686.0
2021-09-17 13:15:00,348.9,349.04,348.4,348.59,15418.0,331.8506,331.9838,331.3751,331.5558,15418.0
2021-09-17 13:20:00,348.65,348.74,348.3,348.49,16523.0,331.6129,331.6985,331.28,331.4607,16523.0
2021-09-17 13:25:00,348.5,348.56,348.3,348.46,4571.0,331.4702,331.5273,331.28,331.4321,4571.0
2021-09-17 13:30:00,348.31,348.59,348.2,348.56,8869.0,331.2895,331.5558,331.1848,331.5273,8869.0
2021-09-17 13:35:00,348.66,349.08,348.41,349.08,11224.0,331.6224,332.0218,331.3846,332.0218,11224.0
2021-09-17 13:40:00,349.14,349.32,348.61,348.76,15634.0,332.0789,332.2501,331.5748,331.7175,15634.0
2021-09-17 13:45:00,348.78,348.78,347.97,347.97,8963.0,331.7365,331.7365,330.9661,330.9661,8963.0
2021-09-17 13:50:00,348.05,348.55,348.05,348.36,12665.0,331.0422,331.5177,331.0422,331.337,12665.0
2021-09-17 13:55:00,348.34,348.44,348.05,348.24,7447.0,331.318,331.4131,331.0422,331.2229,7447.0
2021-09-17 14:00:00,348.23,348.63,348.2,348.57,9684.0,331.2134,331.5938,331.1848,331.5368,9684.0
2021-09-17 14:05:00,348.73,348.97,348.66,348.93,12916.0,331.6889,331.9172,331.6224,331.8792,12916.0
2021-09-17 14:10:00,348.86,348.87,348.44,348.44,8953.0,331.8126,331.8221,331.4131,331.4131,8953.0
2021-09-17 14:15:00,348.5,349.02,348.45,348.95,14220.0,331.4702,331.9648,331.4226,331.8982,14220.0
2021-09-17 14:20:00,348.87,349.24,348.87,349.16,16835.0,331.8221,332.174,331.8221,332.0979,16835.0
2021-09-17 14:25:00,349.19,349.28,348.95,349.23,33257.0,332.1265,332.2121,331.8982,332.1645,33257.0
2021-09-17 14:30:00,349.17,349.57,349.07,349.48,29553.0,332.1074,332.4879,332.0123,332.4023,29553.0
2021-09-17 14:35:00,349.46,349.63,349.1,349.47,19418.0,332.3833,332.545,332.0409,332.3928,19418.0
2021-09-17 14:40:00,349.4,350.07,349.39,349.98,5458.0,332.3262,332.9635,332.3167,332.8779,5458.0
2021-09-17 14:45:00,350.02,350.02,349.12,349.52,23149.0,332.9159,332.9159,332.0599,332.4403,23149.0
2021-09-17 14:50:00,349.48,349.54,349.0,349.1,12836.0,332.4023,332.4594,331.9458,332.0409,12836.0
2021-09-17 14:55:00,349.14,349.32,348.84,349.17,7229.0,332.0789,332.2501,331.7936,332.1074,7229.0
2021-09-17 15:00:00,349.15,349.58,349.04,349.46,13954.0,332.0884,332.4974,331.9838,332.3833,13954.0
2021-09-17 15:05:00,349.4,349.69,349.27,349.62,10389.0,332.3262,332.602,332.2026,332.5355,10389.0
2021-09-17 15:10:00,349.65,349.94,349.26,349.94,11143.0,332.564,332.8398,332.1931,332.8398,11143.0
2021-09-17 15:15:00,349.95,350.25,349.68,350.25,10621.0,332.8493,333.1347,332.5925,333.1347,10621.0
2021-09-17 15:20:00,350.25,350.65,350.21,350.58,10547.0,333.1347,333.5151,333.0966,333.4485,10547.0
2021-09-17 15:25:00,350.58,350.63,349.75,350.0,12368.0,333.4485,333.4961,332.6591,332.8969,12368.0
2021-09-17 15:30:00,349.93,350.01,349.34,349.54,24883.0,332.8303,332.9064,332.2691,332.4594,24883.0
2021-09-17 15:35:00,349.52,349.63,348.98,349.36,28324.0,332.4403,332.545,331.9267,332.2882,28324.0
2021-09-17 15:40:00,349.41,349.64,349.01,349.13,43451.0,332.3357,332.5545,331.9553,332.0694,43451.0
2021-09-17 15:45:00,349.17,349.31,348.18,348.58,64528.0,332.1074,332.2406,331.1658,331.5463,64528.0
2021-09-17 15:50:00,348.79,350.34,348.79,350.27,89388.0,331.746,333.2203,331.746,333.1537,89388.0
2021-09-17 15:55:00,349.78,350.53,349.08,349.1,220226.0,332.6876,333.401,332.0218,332.0409,220226.0
2021-09-20 09:30:00,340.64,340.89,338.25,339.18,77488.0,323.9943,324.2321,321.7211,322.6056,77488.0
2021-09-20 09:35:00,339.75,340.9,338.5,340.63,36396.0,323.1478,324.2416,321.9588,323.9848,36396.0
2021-09-20 09:40:00,340.39,341.85,340.04,341.43,27849.0,323.7565,325.1451,323.4236,324.7457,27849.0
2021-09-20 09:45:00,341.34,342.5,339.8,340.63,26651.0,324.6601,325.7634,323.1953,323.9848,26651.0
2021-09-20 09:50:00,340.81,340.9,339.35,340.14,33385.0,324.156,324.2416,322.7673,323.5187,33385.0
2021-09-20 09:55:00,340.04,340.11,338.03,338.4,44927.0,323.4236,323.4902,321.5118,321.8637,44927.0
2021-09-20 10:00:00,338.4,338.5,336.73,337.66,66477.0,321.8637,321.9588,320.2753,321.1599,66477.0
2021-09-20 10:05:00,337.67,338.91,337.5,338.35,27086.0,321.1694,322.3488,321.0077,321.8162,27086.0
2021-09-20 10:10:00,338.21,338.67,337.27,338.1,36331.0,321.683,322.1205,320.789,321.5784,36331.0
2021-09-20 10:15:00,338.15,338.68,337.26,337.46,38564.0,321.626,322.1301,320.7794,320.9697,38564.0
2021-09-20 10:20:00,337.45,337.54,336.31,336.5,18856.0,320.9602,321.0458,319.8759,320.0566,18856.0
2021-09-20 10:25:00,336.56,337.92,336.23,337.61,14950.0,320.1136,321.4072,319.7998,321.1123,14950.0
2021-09-20 10:30:00,337.67,337.68,336.78,337.56,11440.0,321.1694,321.1789,320.3229,321.0648,11440.0
2021-09-20 10:35:00,337.62,339.0,337.61,338.92,11300.0,321.1219,322.4344,321.1123,322.3583,11300.0
2021-09-20 10:40:00,338.94,339.16,338.44,338.94,10240.0,322.3773,322.5866,321.9018,322.3773,10240.0
2021-09-20 10:45:00,338.87,339.56,338.68,339.44,16186.0,322.3108,322.9671,322.1301,322.8529,16186.0
2021-09-20 10:50:00,339.25,340.33,339.17,340.13,11927.0,322.6722,323.6994,322.5961,323.5092,11927.0
2021-09-20 10:55:00,339.98,340.01,338.49,338.57,13720.0,323.3665,323.3951,321.9493,322.0254,13720.0
2021-09-20 11:00:00,338.61,338.8,337.62,338.64,8760.0,322.0635,322.2442,321.1219,322.092,8760.0
2021-09-20 11:05:00,338.78,339.61,338.78,339.36,10037.0,322.2252,323.0146,322.2252,322.7768,10037.0
2021-09-20 11:10:00,339.25,340.06,338.95,339.96,7518.0,322.6722,323.4426,322.3869,323.3475,7518.0
2021-09-20 11:15:00,339.68,339.74,338.57,339.47,8656.0,323.0812,323.1383,322.0254,322.8814,8656.0
2021-09-20 11:20:00,339.27,340.1,339.27,339.73,7236.0,322.6912,323.4807,322.6912,323.1287,7236.0
2021-09-20 11:25:00,340.02,340.95,339.82,340.95,8440.0,323.4046,324.2891,323.2143,324.2891,8440.0
2021-09-20 11:30:00,341.04,341.04,340.11,340.49,13725.0,324.3747,324.3747,323.4902,323.8516,13725.0
2021-09-20 11:35:00,340.54,340.67,340.02,340.54,8874.0,323.8992,324.0228,323.4046,323.8992,8874.0
2021-09-20 11:40:00,340.63,340.63,340.15,340.24,9837.0,323.9848,323.9848,323.5282,323.6138,9837.0
2021-09-20 11:45:00,340.15,340.24,339.5,339.94,7057.0,323.5282,323.6138,322.91,323.3285,7057.0
2021-09-20 11:50:00,340.07,340.27,339.62,340.07,8282.0,323.4521,323.6424,323.0241,323.4521,8282.0
2021-09-20 11:55:00,339.93,340.14,339.44,339.47,7084.0,323.319,323.5187,322.8529,322.8814,7084.0
2021-09-20 12:00:00,339.52,339.7,338.46,338.46,8195.0,322.929,323.1002,321.9208,321.9208,8195.0
2021-09-20 12:05:00,338.43,338.55,338.12,338.32,14888.0,321.8923,322.0064,321.5974,321.7876,14888.0
2021-09-20 12:10:00,338.44,339.21,338.37,339.09,8263.0,321.9018,322.6342,321.8352,322.52,8263.0
2021-09-20 12:15:00,339.17,339.79,339.11,339.69,10336.0,322.5961,323.1858,322.539,323.0907,10336.0
2021-09-20 12:20:00,339.73,339.73,338.78,338.93,6294.0,323.1287,323.1287,322.2252,322.3678,6294.0
2021-09-20 12:25:00,338.95,339.55,338.78,339.39,12733.0,322.3869,322.9575,322.2252,322.8054,12733.0
2021-09-20 12:30:00,339.37,339.81,339.25,339.44,7784.0,322.7863,323.2048,322.6722,322.8529,7784.0
2021-09-20 12:35:00,339.52,339.61,339.26,339.48,7079.0,322.929,323.0146,322.6817,322.891,7079.0
2021-09-20 12:40:00,339.51,339.73,339.0,339.17,12560.0,322.9195,323.1287,322.4344,322.5961,12560.0
2021-09-20 12:45:00,339.09,339.22,338.83,338.92,5984.0,322.52,322.6437,322.2727,322.3583,5984.0
2021-09-20 12:50:00,339.02,339.02,338.16,338.16,11329.0,322.4534,322.4534,321.6355,321.6355,11329.0
2021-09-20 12:55:00,338.18,338.41,337.74,337.86,8936.0,321.6545,321.8732,321.236,321.3501,8936.0
2021-09-20 13:00:00,337.71,338.15,337.44,337.72,17313.0,321.2075,321.626,320.9506,321.217,17313.0
2021-09-20 13:05:00,337.62,337.96,337.3,337.8,18624.0,321.1219,321.4452,320.8175,321.2931,18624.0
2021-09-20 13:10:00,337.69,338.37,337.59,338.13,7120.0,321.1884,321.8352,321.0933,321.6069,7120.0
2021-09-20 13:15:00,337.93,338.19,337.78,338.11,5895.0,321.4167,321.664,321.274,321.5879,5895.0
2021-09-20 13:20:00,338.23,338.32,338.08,338.31,4823.0,321.702,321.7876,321.5594,321.7781,4823.0
2021-09-20 13:25:00,338.39,338.65,338.25,338.34,7122.0,321.8542,322.1015,321.7211,321.8067,7122.0
2021-09-20 13:30:00,338.27,338.27,337.47,337.49,8533.0,321.7401,321.7401,320.9792,320.9982,8533.0
2021-09-20 13:35:00,337.5,337.99,337.43,337.98,10744.0,321.0077,321.4738,320.9411,321.4643,10744.0
2021-09-20 13:40:00,338.04,338.1,337.43,337.5,9973.0,321.5213,321.5784,320.9411,321.0077,9973.0
2021-09-20 13:45:00,337.49,338.11,337.37,337.96,10924.0,320.9982,321.5879,320.8841,321.4452,10924.0
2021-09-20 13:50:00,338.0,338.19,337.7,337.7,7532.0,321.4833,321.664,321.1979,321.1979,7532.0
2021-09-20 13:55:00,337.81,338.22,337.81,338.21,7447.0,321.3026,321.6925,321.3026,321.683,7447.0
2021-09-20 14:00:00,338.18,338.37,337.37,337.45,12215.0,321.6545,321.8352,320.8841,320.9602,12215.0
2021-09-20 14:05:00,337.43,337.9,337.25,337.33,20033.0,320.9411,321.3882,320.7699,320.846,20033.0
2021-09-20 14:10:00,337.37,337.46,336.79,336.79,10695.0,320.8841,320.9697,320.3324,320.3324,10695.0
2021-09-20 14:15:00,336.78,337.13,336.67,336.97,8442.0,320.3229,320.6558,320.2183,320.5036,8442.0
2021-09-20 14:20:00,337.07,337.14,336.23,336.28,3588.0,320.5987,320.6653,319.7998,319.8473,3588.0
2021-09-20 14:25:00,336.28,336.67,336.26,336.5,9761.0,319.8473,320.2183,319.8283,320.0566,9761.0
2021-09-20 14:30:00,336.52,336.72,335.88,336.14,14495.0,320.0756,320.2658,319.4669,319.7142,14495.0
2021-09-20 14:35:00,335.98,336.0,335.28,335.36,14458.0,319.562,319.581,318.8962,318.9723,14458.0
2021-09-20 14:40:00,335.22,335.76,335.03,335.17,22684.0,318.8391,319.3527,318.6584,318.7916,22684.0
2021-09-20 14:45:00,335.23,336.01,335.08,335.62,15511.0,318.8486,319.5905,318.706,319.2196,15511.0
2021-09-20 14:50:00,335.73,335.89,335.19,335.19,10292.0,319.3242,319.4764,318.8106,318.8106,10292.0
2021-09-20 14:55:00,335.2,335.65,334.86,335.28,15551.0,318.8201,319.2481,318.4967,318.8962,15551.0
2021-09-20 15:00:00,335.1,335.9,335.1,335.71,9896.0,318.725,319.4859,318.725,319.3052,9896.0
2021-09-20 15:05:00,335.56,335.56,334.67,334.92,21887.0,319.1625,319.1625,318.316,318.5538,21887.0
2021-09-20 15:10:00,335.1,335.32,334.76,334.94,16143.0,318.725,318.9342,318.4016,318.5728,16143.0
2021-09-20 15:15:00,335.07,335.42,334.81,335.29,12488.0,318.6965,319.0294,318.4492,318.9057,12488.0
2021-09-20 15:20:00,335.36,336.49,335.32,336.42,12599.0,318.9723,320.0471,318.9342,319.9805,12599.0
2021-09-20 15:25:00,336.4,336.95,336.37,336.92,15406.0,319.9615,320.4846,319.9329,320.4561,15406.0
2021-09-20 15:30:00,336.89,337.59,336.54,337.23,26584.0,320.4275,321.0933,320.0946,320.7509,26584.0
2021-09-20 15:35:00,337.21,338.01,337.18,337.77,14037.0,320.7319,321.4928,320.7034,321.2645,14037.0
2021-09-20 15:40:00,337.75,338.59,337.73,338.46,18145.0,321.2455,322.0445,321.2265,321.9208,18145.0
2021-09-20 15:45:00,338.51,339.25,338.36,338.97,24749.0,321.9684,322.6722,321.8257,322.4059,24749.0
2021-09-20 15:50:00,339.06,340.01,339.01,339.64,41831.0,322.4915,323.3951,322.4439,323.0431,41831.0
2021-09-20 15:55:00,339.63,340.37,339.57,339.71,103192.0,323.0336,323.7375,322.9766,323.1097,103192.0
2021-09-21 09:30:00,342.75,344.93,340.35,340.57,32423.0,326.0012,328.0746,323.7184,323.9277,32423.0
2021-09-21 09:35:00,340.4,341.28,340.16,340.99,12571.0,323.766,324.603,323.5377,324.3272,12571.0
2021-09-21 09:40:00,340.75,340.78,338.1,338.15,17700.0,324.0989,324.1274,321.5784,321.626,17700.0
2021-09-21 09:45:00,338.4,340.61,338.15,340.32,13239.0,321.8637,323.9657,321.626,323.6899,13239.0
2021-09-21 09:50:00,340.48,340.6,338.73,338.92,9695.0,323.8421,323.9562,322.1776,322.3583,9695.0
2021-09-21 09:55:00,338.85,339.79,338.08,339.3,11301.0,322.2917,323.1858,321.5594,322.7198,11301.0
2021-09-21 10:00:00,339.0,339.22,337.77,338.79,18294.0,322.4344,322.6437,321.2645,322.2347,18294.0
2021-09-21 10:05:00,338.92,338.92,337.05,337.69,16554.0,322.3583,322.3583,320.5797,321.1884,16554.0
2021-09-21 10:10:00,337.56,338.37,337.54,338.05,8863.0,321.0648,321.8352,321.0458,321.5308,8863.0
2021-09-21 10:15:00,338.08,338.69,337.05,337.57,12430.0,321.5594,322.1396,320.5797,321.0743,12430.0
2021-09-21 10:20:00,337.66,337.73,337.22,337.67,9760.0,321.1599,321.2265,320.7414,321.1694,9760.0
2021-09-21 10:25:00,337.69,338.09,337.39,338.09,8886.0,321.1884,321.5689,320.9031,321.5689,8886.0
2021-09-21 10:30:00,338.29,338.39,336.67,336.77,10142.0,321.7591,321.8542,320.2183,320.3134,10142.0
2021-09-21 10:35:00,336.6,336.6,335.53,336.1,14310.0,320.1517,320.1517,319.134,319.6761,14310.0
2021-09-21 10:40:00,336.17,336.17,335.36,335.4,12945.0,319.7427,319.7427,318.9723,319.0103,12945.0
2021-09-21 10:45:00,335.27,335.43,333.73,333.78,24808.0,318.8867,319.0389,317.4219,317.4695,24808.0
2021-09-21 10:50:00,334.05,334.34,333.76,333.99,20119.0,317.7263,318.0021,317.4505,317.6692,20119.0
2021-09-21 10:55:00,334.25,334.49,333.94,334.36,8532.0,317.9165,318.1448,317.6217,318.0212,8532.0
2021-09-21 11:00:00,334.29,334.55,333.85,334.35,12350.0,317.9546,318.2019,317.5361,318.0116,12350.0
2021-09-21 11:05:00,334.49,335.36,334.46,334.93,11082.0,318.1448,318.9723,318.1163,318.5633,11082.0
2021-09-21 11:10:00,334.91,335.08,334.52,334.94,28958.0,318.5443,318.706,318.1733,318.5728,28958.0
2021-09-21 11:15:00,334.79,335.13,334.38,334.53,27309.0,318.4301,318.7535,318.0402,318.1828,27309.0
2021-09-21 11:20:00,334.6,335.13,334.35,334.97,18926.0,318.2494,318.7535,318.0116,318.6013,18926.0
2021-09-21 11:25:00,335.08,335.46,335.01,335.35,9463.0,318.706,319.0674,318.6394,318.9628,9463.0
2021-09-21 11:30:00,335.35,337.01,335.35,336.81,27132.0,318.9628,320.5417,318.9628,320.3514,27132.0
2021-09-21 11:35:00,336.77,337.57,336.53,336.85,10462.0,320.3134,321.0743,320.0851,320.3895,10462.0
2021-09-21 11:40:00,336.86,337.23,336.62,337.13,6741.0,320.399,320.7509,320.1707,320.6558,6741.0
2021-09-21 11:45:00,337.22,337.43,337.06,337.15,6766.0,320.7414,320.9411,320.5892,320.6748,6766.0
2021-09-21 11:50:00,337.16,337.52,336.87,337.5,9771.0,320.6843,321.0267,320.4085,321.0077,9771.0
2021-09-21 11:55:00,337.54,337.93,337.54,337.73,5605.0,321.0458,321.4167,321.0458,321.2265,5605.0
2021-09-21 12:00:00,337.89,338.27,337.7,338.19,11535.0,321.3787,321.7401,321.1979,321.664,11535.0
2021-09-21 12:05:00,338.16,338.69,338.1,338.64,15577.0,321.6355,322.1396,321.5784,322.092,15577.0
2021-09-21 12:10:00,338.75,339.27,338.75,338.8,16721.0,322.1966,322.6912,322.1966,322.2442,16721.0
2021-09-21 12:15:00,338.77,339.19,338.51,338.8,13164.0,322.2157,322.6151,321.9684,322.2442,13164.0
2021-09-21 12:20:00,338.84,339.2,338.8,338.8,6704.0,322.2822,322.6246,322.2442,322.2442,6704.0
2021-09-21 12:25:00,338.83,338.99,338.64,338.78,6321.0,322.2727,322.4249,322.092,322.2252,6321.0
2021-09-21 12:30:00,338.87,339.25,338.7,339.08,5111.0,322.3108,322.6722,322.1491,322.5105,5111.0
2021-09-21 12:35:00,339.18,339.3,338.87,339.01,2214.0,322.6056,322.7198,322.3108,322.4439,2214.0
2021-09-21 12:40:00,338.96,339.16,338.76,339.12,4903.0,322.3964,322.5866,322.2061,322.5486,4903.0
2021-09-21 12:45:00,339.03,339.03,338.84,339.02,2251.0,322.4629,322.4629,322.2822,322.4534,2251.0
2021-09-21 12:50:00,338.94,338.94,337.84,338.28,8745.0,322.3773,322.3773,321.3311,321.7496,8745.0
2021-09-21 12:55:00,338.33,338.46,338.04,338.1,9898.0,321.7972,321.9208,321.5213,321.5784,9898.0
2021-09-21 13:00:00,338.17,338.25,337.2,337.39,10227.0,321.645,321.7211,320.7224,320.9031,10227.0
2021-09-21 13:05:00,337.4,337.72,337.39,337.45,5132.0,320.9126,321.217,320.9031,320.9602,5132.0
2021-09-21 13:10:00,337.37,337.66,337.21,337.21,3954.0,320.8841,321.1599,320.7319,320.7319,3954.0
2021-09-21 13:15:00,337.17,337.64,337.13,337.6,7362.0,320.6938,321.1409,320.6558,321.1028,7362.0
2021-09-21 13:20:00,337.73,337.73,336.82,336.96,8561.0,321.2265,321.2265,320.3609,320.4941,8561.0
2021-09-21 13:25:00,337.1,337.1,336.61,336.66,5230.0,320.6273,320.6273,320.1612,320.2088,5230.0
2021-09-21 13:30:00,336.72,336.93,336.6,336.93,3827.0,320.2658,320.4656,320.1517,320.4656,3827.0
2021-09-21 13:35:00,336.96,336.96,336.65,336.91,1570.0,320.4941,320.4941,320.1993,320.4465,1570.0
2021-09-21 13:40:00,336.9,337.02,336.49,336.49,5308.0,320.437,320.5512,320.0471,320.0471,5308.0
2021-09-21 13:45:00,336.61,337.07,336.24,336.99,6425.0,320.1612,320.5987,319.8093,320.5226,6425.0
2021-09-21 13:50:00,336.97,337.39,336.3,336.71,7596.0,320.5036,320.9031,319.8664,320.2563,7596.0
2021-09-21 13:55:00,336.74,336.95,336.52,336.92,2775.0,320.2849,320.4846,320.0756,320.4561,2775.0
2021-09-21 14:00:00,337.06,337.36,336.93,337.19,9516.0,320.5892,320.8746,320.4656,320.7129,9516.0
2021-09-21 14:05:00,337.02,337.11,336.82,336.94,2086.0,320.5512,320.6368,320.3609,320.4751,2086.0
2021-09-21 14:10:00,336.98,337.13,336.81,336.85,2700.0,320.5131,320.6558,320.3514,320.3895,2700.0
2021-09-21 14:15:00,336.84,337.04,336.5,336.73,3624.0,320.38,320.5702,320.0566,320.2753,3624.0
2021-09-21 14:20:00,336.5,336.78,336.38,336.59,8034.0,320.0566,320.3229,319.9424,320.1422,8034.0
2021-09-21 14:25:00,336.6,336.7,336.32,336.37,6820.0,320.1517,320.2468,319.8854,319.9329,6820.0
2021-09-21 14:30:00,336.36,336.78,336.36,336.64,3317.0,319.9234,320.3229,319.9234,320.1897,3317.0
2021-09-21 14:35:00,336.6,336.79,336.37,336.61,7139.0,320.1517,320.3324,319.9329,320.1612,7139.0
2021-09-21 14:40:00,336.71,337.07,336.65,337.07,5755.0,320.2563,320.5987,320.1993,320.5987,5755.0
2021-09-21 14:45:00,337.12,337.31,336.8,336.8,2516.0,320.6463,320.827,320.3419,320.3419,2516.0
2021-09-21 14:50:00,336.99,338.19,336.99,337.58,12053.0,320.5226,321.664,320.5226,321.0838,12053.0
2021-09-21 14:55:00,337.58,337.58,337.06,337.38,7642.0,321.0838,321.0838,320.5892,320.8936,7642.0
2021-09-21 15:00:00,337.3,337.93,337.3,337.68,4369.0,320.8175,321.4167,320.8175,321.1789,4369.0
2021-09-21 15:05:00,337.66,337.87,337.32,337.32,4693.0,321.1599,321.3596,320.8365,320.8365,4693.0
2021-09-21 15:10:00,337.52,337.94,337.19,337.94,9143.0,321.0267,321.4262,320.7129,321.4262,9143.0
2021-09-21 15:15:00,337.94,338.16,337.28,337.28,3411.0,321.4262,321.6355,320.7985,320.7985,3411.0
2021-09-21 15:20:00,337.37,338.02,337.37,337.69,8358.0,320.8841,321.5023,320.8841,321.1884,8358.0
2021-09-21 15:25:00,337.76,338.07,337.68,338.04,9486.0,321.255,321.5499,321.1789,321.5213,9486.0
2021-09-21 15:30:00,338.1,338.47,337.95,338.46,5709.0,321.5784,321.9303,321.4357,321.9208,5709.0
2021-09-21 15:35:00,338.41,338.94,338.16,338.37,9464.0,321.8732,322.3773,321.6355,321.8352,9464.0
2021-09-21 15:40:00,338.22,338.66,338.11,338.65,7936.0,321.6925,322.111,321.5879,322.1015,7936.0
2021-09-21 15:45:00,338.4,338.47,337.56,337.56,14687.0,321.8637,321.9303,321.0648,321.0648,14687.0
2021-09-21 15:50:00,337.65,338.18,337.64,337.76,24031.0,321.1504,321.6545,321.1409,321.255,24031.0
2021-09-21 15:55:00,337.76,337.82,336.88,337.13,65468.0,321.255,321.3121,320.418,320.6558,65468.0
2021-09-22 09:30:00,341.65,344.19,339.91,343.03,60931.0,324.9549,327.3708,323.2999,326.2675,60931.0
2021-09-22 09:35:00,342.99,344.23,341.91,342.16,18109.0,326.2294,327.4088,325.2022,325.44,18109.0
2021-09-22 09:40:00,341.94,344.33,341.9,344.33,14438.0,325.2307,327.504,325.1927,327.504,14438.0
2021-09-22 09:45:00,344.33,344.82,342.88,343.72,22172.0,327.504,327.97,326.1248,326.9238,22172.0
2021-09-22 09:50:00,343.57,344.65,343.54,344.25,20550.0,326.7811,327.8083,326.7526,327.4279,20550.0
2021-09-22 09:55:00,344.14,345.53,344.13,344.91,17145.0,327.3232,328.6453,327.3137,328.0556,17145.0
2021-09-22 10:00:00,344.94,345.23,344.36,344.63,12890.0,328.0842,328.36,327.5325,327.7893,12890.0
2021-09-22 10:05:00,344.5,345.0,344.36,344.38,6018.0,327.6657,328.1412,327.5325,327.5515,6018.0
2021-09-22 10:10:00,344.34,344.5,343.71,344.49,20659.0,327.5135,327.6657,326.9143,327.6561,20659.0
2021-09-22 10:15:00,344.55,345.17,344.48,344.48,25220.0,327.7132,328.3029,327.6466,327.6466,25220.0
2021-09-22 10:20:00,344.56,344.71,343.62,343.63,10729.0,327.7227,327.8654,326.8287,326.8382,10729.0
2021-09-22 10:25:00,343.54,343.62,342.5,342.5,4482.0,326.7526,326.8287,325.7634,325.7634,4482.0
2021-09-22 10:30:00,342.48,343.25,342.48,343.0,5863.0,325.7444,326.4767,325.7444,326.239,5863.0
2021-09-22 10:35:00,343.03,343.16,342.63,342.67,5186.0,326.2675,326.3911,325.887,325.9251,5186.0
2021-09-22 10:40:00,342.73,343.2,342.72,343.15,4120.0,325.9821,326.4292,325.9726,326.3816,4120.0
2021-09-22 10:45:00,343.18,343.2,342.53,342.76,8469.0,326.4102,326.4292,325.7919,326.0107,8469.0
2021-09-22 10:50:00,342.9,342.9,342.13,342.22,6627.0,326.1438,326.1438,325.4115,325.4971,6627.0
2021-09-22 10:55:00,342.13,342.4,342.09,342.28,7039.0,325.4115,325.6683,325.3734,325.5541,7039.0
2021-09-22 11:00:00,342.2,342.5,342.1,342.15,3381.0,325.478,325.7634,325.3829,325.4305,3381.0
2021-09-22 11:05:00,342.17,342.17,341.74,342.0,2956.0,325.4495,325.4495,325.0405,325.2878,2956.0
2021-09-22 11:10:00,341.69,341.88,341.36,341.63,5455.0,324.993,325.1737,324.6791,324.9359,5455.0
2021-09-22 11:15:00,341.71,341.71,341.29,341.38,6423.0,325.012,325.012,324.6125,324.6981,6423.0
2021-09-22 11:20:00,341.47,341.66,341.18,341.5,6274.0,324.7837,324.9644,324.5079,324.8123,6274.0
2021-09-22 11:25:00,341.69,342.13,341.49,342.02,2184.0,324.993,325.4115,324.8027,325.3068,2184.0
2021-09-22 11:30:00,341.99,342.47,341.76,342.25,8195.0,325.2783,325.7349,325.0595,325.5256,8195.0
2021-09-22 11:35:00,342.23,342.32,342.04,342.15,4209.0,325.5066,325.5922,325.3259,325.4305,4209.0
2021-09-22 11:40:00,342.12,342.36,342.01,342.27,3150.0,325.402,325.6302,325.2973,325.5446,3150.0
2021-09-22 11:45:00,342.21,342.38,341.81,342.03,5301.0,325.4876,325.6492,325.1071,325.3164,5301.0
2021-09-22 11:50:00,342.13,342.72,341.77,341.95,5247.0,325.4115,325.9726,325.0691,325.2403,5247.0
2021-09-22 11:55:00,341.95,342.59,341.95,342.57,3488.0,325.2403,325.849,325.2403,325.83,3488.0
2021-09-22 12:00:00,342.62,342.62,342.26,342.4,5127.0,325.8775,325.8775,325.5351,325.6683,5127.0
2021-09-22 12:05:00,342.38,342.55,342.07,342.3,3195.0,325.6492,325.8109,325.3544,325.5732,3195.0
2021-09-22 12:10:00,342.19,342.4,342.14,342.4,3241.0,325.4685,325.6683,325.421,325.6683,3241.0
2021-09-22 12:15:00,342.26,342.41,342.09,342.33,2883.0,325.5351,325.6778,325.3734,325.6017,2883.0
2021-09-22 12:20:00,342.39,342.42,342.33,342.37,1210.0,325.6588,325.6873,325.6017,325.6397,1210.0
2021-09-22 12:25:00,342.55,342.75,342.4,342.75,7711.0,325.8109,326.0012,325.6683,326.0012,7711.0
2021-09-22 12:30:00,342.74,342.75,342.49,342.59,2537.0,325.9917,326.0012,325.7539,325.849,2537.0
2021-09-22 12:35:00,342.65,342.71,342.43,342.5,2493.0,325.9061,325.9631,325.6968,325.7634,2493.0
2021-09-22 12:40:00,342.5,342.78,342.44,342.76,5454.0,325.7634,326.0297,325.7063,326.0107,5454.0
2021-09-22 12:45:00,342.76,342.91,342.67,342.67,1670.0,326.0107,326.1533,325.9251,325.9251,1670.0
2021-09-22 12:50:00,342.61,342.62,341.79,341.81,3680.0,325.868,325.8775,325.0881,325.1071,3680.0
2021-09-22 12:55:00,341.87,342.15,341.83,342.06,5305.0,325.1642,325.4305,325.1261,325.3449,5305.0
2021-09-22 13:00:00,342.2,342.2,341.75,341.77,3024.0,325.478,325.478,325.05,325.0691,3024.0
2021-09-22 13:05:00,341.66,341.87,341.66,341.86,2768.0,324.9644,325.1642,324.9644,325.1547,2768.0
2021-09-22 13:10:00,341.79,342.0,341.74,341.75,9444.0,325.0881,325.2878,325.0405,325.05,9444.0
2021-09-22 13:15:00,341.74,341.8,341.54,341.62,5122.0,325.0405,325.0976,324.8503,324.9264,5122.0
2021-09-22 13:20:00,341.66,341.82,341.66,341.76,1971.0,324.9644,325.1166,324.9644,325.0595,1971.0
2021-09-22 13:25:00,341.8,342.1,341.8,342.04,2724.0,325.0976,325.3829,325.0976,325.3259,2724.0
2021-09-22 13:30:00,341.99,342.24,341.99,342.23,1858.0,325.2783,325.5161,325.2783,325.5066,1858.0
2021-09-22 13:35:00,342.14,342.16,341.99,342.06,1600.0,325.421,325.44,325.2783,325.3449,1600.0
2021-09-22 13:40:00,341.99,342.33,341.95,342.31,2052.0,325.2783,325.6017,325.2403,325.5827,2052.0
2021-09-22 13:45:00,342.27,342.41,342.13,342.41,3654.0,325.5446,325.6778,325.4115,325.6778,3654.0
2021-09-22 13:50:00,342.41,342.41,341.9,342.08,3733.0,325.6778,325.6778,325.1927,325.3639,3733.0
2021-09-22 13:55:00,342.05,342.31,342.0,342.31,1894.0,325.3354,325.5827,325.2878,325.5827,1894.0
2021-09-22 14:00:00,342.23,343.75,341.55,343.75,7677.0,325.5066,326.9523,324.8598,326.9523,7677.0
2021-09-22 14:05:00,343.89,344.13,343.13,343.49,10087.0,327.0855,327.3137,326.3626,326.705,10087.0
2021-09-22 14:10:00,343.55,343.93,343.29,343.93,4731.0,326.7621,327.1235,326.5148,327.1235,4731.0
2021-09-22 14:15:00,343.94,344.23,343.45,343.45,5357.0,327.133,327.4088,326.667,326.667,5357.0
2021-09-22 14:20:00,343.69,343.88,342.92,343.26,7946.0,326.8952,327.0759,326.1629,326.4862,7946.0
2021-09-22 14:25:00,343.31,344.05,343.14,344.01,4402.0,326.5338,327.2376,326.3721,327.1996,4402.0
2021-09-22 14:30:00,344.04,344.25,343.39,343.85,8732.0,327.2281,327.4279,326.6099,327.0474,8732.0
2021-09-22 14:35:00,343.8,344.11,343.21,343.29,5487.0,326.9999,327.2947,326.4387,326.5148,5487.0
2021-09-22 14:40:00,342.98,343.02,342.38,342.9,3915.0,326.2199,326.258,325.6492,326.1438,3915.0
2021-09-22 14:45:00,342.55,342.55,341.39,341.59,8763.0,325.8109,325.8109,324.7076,324.8979,8763.0
2021-09-22 14:50:00,341.46,342.11,340.75,341.79,14263.0,324.7742,325.3924,324.0989,325.0881,14263.0
2021-09-22 14:55:00,342.08,342.17,341.65,341.88,3587.0,325.3639,325.4495,324.9549,325.1737,3587.0
2021-09-22 15:00:00,341.7,342.06,341.52,341.54,5023.0,325.0025,325.3449,324.8313,324.8503,5023.0
2021-09-22 15:05:00,341.85,341.89,341.35,341.56,36462.0,325.1451,325.1832,324.6696,324.8693,36462.0
2021-09-22 15:10:00,341.67,342.25,341.3,342.15,15713.0,324.9739,325.5256,324.622,325.4305,15713.0
2021-09-22 15:15:00,342.15,342.5,342.0,342.5,22263.0,325.4305,325.7634,325.2878,325.7634,22263.0
2021-09-22 15:20:00,342.58,343.06,342.47,342.57,7595.0,325.8395,326.296,325.7349,325.83,7595.0
2021-09-22 15:25:00,342.63,342.63,342.16,342.48,4420.0,325.887,325.887,325.44,325.7444,4420.0
2021-09-22 15:30:00,342.34,342.44,341.65,341.85,4920.0,325.6112,325.7063,324.9549,325.1451,4920.0
2021-09-22 15:35:00,341.83,342.72,341.83,342.2,8880.0,325.1261,325.9726,325.1261,325.478,8880.0
2021-09-22 15:40:00,342.25,342.26,341.42,341.72,10968.0,325.5256,325.5351,324.7362,325.0215,10968.0
2021-09-22 15:45:00,341.51,341.8,341.37,341.37,5413.0,324.8218,325.0976,324.6886,324.6886,5413.0
2021-09-22 15:50:00,341.27,341.56,340.63,341.37,20409.0,324.5935,324.8693,323.9848,324.6886,20409.0
2021-09-22 15:55:00,341.29,341.41,340.55,340.76,39379.0,324.6125,324.7266,323.9087,324.1084,39379.0
2021-09-23 09:30:00,345.0,346.75,344.96,346.03,33113.0,328.1412,329.8057,328.1032,329.1209,33113.0
2021-09-23 09:35:00,346.04,347.26,345.55,347.08,10943.0,329.1304,330.2908,328.6643,330.1196,10943.0
2021-09-23 09:40:00,347.22,347.72,346.23,347.47,14973.0,330.2527,330.7283,329.3111,330.4905,14973.0
2021-09-23 09:45:00,347.5,348.16,347.5,348.01,13780.0,330.5191,331.1468,330.5191,331.0041,13780.0
2021-09-23 09:50:00,348.05,348.11,347.17,347.66,8254.0,331.0422,331.0992,330.2052,330.6712,8254.0
2021-09-23 09:55:00,347.9,348.88,347.9,348.59,13895.0,330.8995,331.8316,330.8995,331.5558,13895.0
2021-09-23 10:00:00,348.63,349.44,348.43,348.81,11563.0,331.5938,332.3643,331.4036,331.765,11563.0
2021-09-23 10:05:00,349.0,349.15,348.31,348.4,8276.0,331.9458,332.0884,331.2895,331.3751,8276.0
2021-09-23 10:10:00,348.48,348.92,348.38,348.74,7252.0,331.4512,331.8697,331.3561,331.6985,7252.0
2021-09-23 10:15:00,348.94,349.03,347.92,348.19,11273.0,331.8887,331.9743,330.9185,331.1753,11273.0
2021-09-23 10:20:00,348.07,348.91,348.07,348.74,3827.0,331.0612,331.8602,331.0612,331.6985,3827.0
2021-09-23 10:25:00,348.82,349.63,348.82,349.37,15136.0,331.7746,332.545,331.7746,332.2977,15136.0
2021-09-23 10:30:00,349.27,349.97,349.24,349.73,14774.0,332.2026,332.8684,332.174,332.6401,14774.0
2021-09-23 10:35:00,349.63,349.77,348.78,349.21,10735.0,332.545,332.6781,331.7365,332.1455,10735.0
2021-09-23 10:40:00,349.31,349.66,349.11,349.57,6825.0,332.2406,332.5735,332.0504,332.4879,6825.0
2021-09-23 10:45:00,349.58,349.93,349.57,349.72,8262.0,332.4974,332.8303,332.4879,332.6306,8262.0
2021-09-23 10:50:00,349.77,350.64,349.76,350.56,13779.0,332.6781,333.5056,332.6686,333.4295,13779.0
2021-09-23 10:55:00,350.63,350.63,350.01,350.62,9064.0,333.4961,333.4961,332.9064,333.4866,9064.0
2021-09-23 11:00:00,350.48,350.61,350.35,350.38,8510.0,333.3534,333.4771,333.2298,333.2583,8510.0
2021-09-23 11:05:00,350.44,350.95,350.44,350.63,10193.0,333.3154,333.8005,333.3154,333.4961,10193.0
2021-09-23 11:10:00,350.5,350.94,350.3,350.33,8732.0,333.3725,333.791,333.1822,333.2108,8732.0
2021-09-23 11:15:00,350.22,350.47,349.92,350.29,6872.0,333.1061,333.3439,332.8208,333.1727,6872.0
2021-09-23 11:20:00,350.37,350.43,350.01,350.39,4907.0,333.2488,333.3059,332.9064,333.2678,4907.0
2021-09-23 11:25:00,350.41,350.76,350.22,350.74,7094.0,333.2869,333.6198,333.1061,333.6007,7094.0
2021-09-23 11:30:00,350.66,350.78,350.53,350.55,6852.0,333.5246,333.6388,333.401,333.42,6852.0
2021-09-23 11:35:00,350.52,350.65,350.32,350.56,2703.0,333.3915,333.5151,333.2013,333.4295,2703.0
2021-09-23 11:40:00,350.51,350.51,349.71,349.87,5486.0,333.382,333.382,332.6211,332.7732,5486.0
2021-09-23 11:45:00,349.79,350.04,349.57,349.61,6976.0,332.6972,332.9349,332.4879,332.5259,6976.0
2021-09-23 11:50:00,349.71,350.1,349.54,350.07,5686.0,332.6211,332.992,332.4594,332.9635,5686.0
2021-09-23 11:55:00,350.28,350.34,350.03,350.25,4150.0,333.1632,333.2203,332.9254,333.1347,4150.0
2021-09-23 12:00:00,350.3,350.68,350.1,350.68,7351.0,333.1822,333.5437,332.992,333.5437,7351.0
2021-09-23 12:05:00,350.78,351.0,350.71,350.89,5709.0,333.6388,333.848,333.5722,333.7434,5709.0
2021-09-23 12:10:00,350.82,351.5,350.81,351.15,5302.0,333.6768,334.3236,333.6673,333.9907,5302.0
2021-09-23 12:15:00,351.26,351.26,350.71,351.11,11639.0,334.0953,334.0953,333.5722,333.9526,11639.0
2021-09-23 12:20:00,351.0,351.37,351.0,351.0,4571.0,333.848,334.1999,333.848,333.848,4571.0
2021-09-23 12:25:00,350.9,351.27,350.75,351.11,4699.0,333.7529,334.1048,333.6102,333.9526,4699.0
2021-09-23 12:30:00,351.0,351.23,350.79,350.94,3699.0,333.848,334.0668,333.6483,333.791,3699.0
2021-09-23 12:35:00,350.99,351.0,350.65,351.0,6604.0,333.8385,333.848,333.5151,333.848,6604.0
2021-09-23 12:40:00,350.92,351.12,350.92,351.02,3498.0,333.7719,333.9622,333.7719,333.867,3498.0
2021-09-23 12:45:00,351.07,351.15,350.97,351.06,2043.0,333.9146,333.9907,333.8195,333.9051,2043.0
2021-09-23 12:50:00,350.93,350.93,350.63,350.69,3945.0,333.7814,333.7814,333.4961,333.5532,3945.0
2021-09-23 12:55:00,350.76,350.79,350.56,350.79,3537.0,333.6198,333.6483,333.4295,333.6483,3537.0
2021-09-23 13:00:00,350.76,351.11,350.76,351.07,2442.0,333.6198,333.9526,333.6198,333.9146,2442.0
2021-09-23 13:05:00,351.11,351.26,351.05,351.25,1776.0,333.9526,334.0953,333.8956,334.0858,1776.0
2021-09-23 13:10:00,351.19,351.19,350.97,350.98,2652.0,334.0287,334.0287,333.8195,333.829,2652.0
2021-09-23 13:15:00,351.08,351.1,350.84,351.08,3728.0,333.9241,333.9431,333.6958,333.9241,3728.0
2021-09-23 13:20:00,351.17,351.17,350.89,351.15,3125.0,334.0097,334.0097,333.7434,333.9907,3125.0
2021-09-23 13:25:00,351.15,351.34,350.96,351.34,6372.0,333.9907,334.1714,333.81,334.1714,6372.0
2021-09-23 13:30:00,351.36,351.58,351.3,351.41,5052.0,334.1904,334.3997,334.1334,334.238,5052.0
2021-09-23 13:35:00,351.5,351.65,351.49,351.62,2800.0,334.3236,334.4663,334.3141,334.4377,2800.0
2021-09-23 13:40:00,351.6,351.7,351.45,351.7,2976.0,334.4187,334.5138,334.276,334.5138,2976.0
2021-09-23 13:45:00,351.66,351.79,351.63,351.71,2489.0,334.4758,334.5994,334.4472,334.5233,2489.0
2021-09-23 13:50:00,351.79,352.31,351.72,352.31,9442.0,334.5994,335.094,334.5328,335.094,9442.0
2021-09-23 13:55:00,352.26,352.3,352.0,352.13,12804.0,335.0465,335.0845,334.7992,334.9228,12804.0
2021-09-23 14:00:00,352.24,352.28,352.05,352.07,4898.0,335.0274,335.0655,334.8467,334.8657,4898.0
2021-09-23 14:05:00,352.07,352.25,352.07,352.13,8937.0,334.8657,335.0369,334.8657,334.9228,8937.0
2021-09-23 14:10:00,352.19,352.25,351.98,352.0,7079.0,334.9799,335.0369,334.7801,334.7992,7079.0
2021-09-23 14:15:00,352.07,352.22,351.81,351.82,9037.0,334.8657,335.0084,334.6184,334.628,9037.0
2021-09-23 14:20:00,351.81,351.82,351.55,351.55,6955.0,334.6184,334.628,334.3711,334.3711,6955.0
2021-09-23 14:25:00,351.63,351.85,351.52,351.52,8525.0,334.4472,334.6565,334.3426,334.3426,8525.0
2021-09-23 14:30:00,351.56,351.7,351.12,351.13,3932.0,334.3807,334.5138,333.9622,333.9717,3932.0
2021-09-23 14:35:00,351.04,351.18,350.99,351.15,6886.0,333.8861,334.0192,333.8385,333.9907,6886.0
2021-09-23 14:40:00,351.09,351.35,350.99,351.03,6504.0,333.9336,334.1809,333.8385,333.8766,6504.0
2021-09-23 14:45:00,351.12,351.17,350.77,350.8,6764.0,333.9622,334.0097,333.6293,333.6578,6764.0
2021-09-23 14:50:00,350.74,351.05,350.72,350.85,6352.0,333.6007,333.8956,333.5817,333.7054,6352.0
2021-09-23 14:55:00,350.86,351.01,350.69,350.97,3292.0,333.7149,333.8575,333.5532,333.8195,3292.0
2021-09-23 15:00:00,350.99,351.16,350.82,350.89,5920.0,333.8385,334.0002,333.6768,333.7434,5920.0
2021-09-23 15:05:00,351.02,351.02,350.79,350.94,6121.0,333.867,333.867,333.6483,333.791,6121.0
2021-09-23 15:10:00,350.9,350.96,350.35,350.59,5263.0,333.7529,333.81,333.2298,333.4581,5263.0
2021-09-23 15:15:00,350.59,350.78,350.43,350.47,7238.0,333.4581,333.6388,333.3059,333.3439,7238.0
2021-09-23 15:20:00,350.44,350.89,350.44,350.89,5660.0,333.3154,333.7434,333.3154,333.7434,5660.0
2021-09-23 15:25:00,350.87,351.23,350.86,351.19,12538.0,333.7244,334.0668,333.7149,334.0287,12538.0
2021-09-23 15:30:00,351.2,351.55,351.1,351.3,26498.0,334.0383,334.3711,333.9431,334.1334,26498.0
2021-09-23 15:35:00,351.29,351.31,350.61,350.68,21933.0,334.1239,334.1429,333.4771,333.5437,21933.0
2021-09-23 15:40:00,350.68,351.32,350.6,351.13,18325.0,333.5437,334.1524,333.4676,333.9717,18325.0
2021-09-23 15:45:00,351.07,351.8,350.98,351.79,40046.0,333.9146,334.6089,333.829,334.5994,40046.0
2021-09-23 15:50:00,351.81,351.85,350.9,351.52,52754.0,334.6184,334.6565,333.7529,334.3426,52754.0
2021-09-23 15:55:00,351.42,351.7,351.05,351.26,99095.0,334.2475,334.5138,333.8956,334.0953,99095.0
2021-09-24 09:30:00,349.86,352.29,348.8,352.29,36620.0,332.7637,335.075,331.7555,335.075,36620.0
2021-09-24 09:35:00,351.99,352.16,351.04,351.46,14215.0,334.7896,334.9513,333.8861,334.2855,14215.0
2021-09-24 09:40:00,351.4,352.35,351.4,351.57,13334.0,334.2285,335.1321,334.2285,334.3902,13334.0
2021-09-24 09:45:00,351.71,351.72,350.33,350.58,31494.0,334.5233,334.5328,333.2108,333.4485,31494.0
2021-09-24 09:50:00,350.74,352.07,350.74,351.94,11697.0,333.6007,334.8657,333.6007,334.7421,11697.0
2021-09-24 09:55:00,351.94,352.77,351.78,352.77,15263.0,334.7421,335.5315,334.5899,335.5315,15263.0
2021-09-24 10:00:00,352.65,353.37,351.17,351.85,43383.0,335.4174,336.1022,334.0097,334.6565,43383.0
2021-09-24 10:05:00,351.72,351.87,349.91,350.36,19251.0,334.5328,334.6755,332.8113,333.2393,19251.0
2021-09-24 10:10:00,350.27,350.56,349.83,349.83,14085.0,333.1537,333.4295,332.7352,332.7352,14085.0
2021-09-24 10:15:00,349.44,350.41,349.44,349.84,15402.0,332.3643,333.2869,332.3643,332.7447,15402.0
2021-09-24 10:20:00,349.75,350.49,349.67,350.14,6672.0,332.6591,333.3629,332.583,333.03,6672.0
2021-09-24 10:25:00,350.06,350.3,349.72,349.81,9400.0,332.954,333.1822,332.6306,332.7162,9400.0
2021-09-24 10:30:00,349.87,350.1,349.22,349.22,14294.0,332.7732,332.992,332.155,332.155,14294.0
2021-09-24 10:35:00,349.21,349.72,348.8,348.8,9780.0,332.1455,332.6306,331.7555,331.7555,9780.0
2021-09-24 10:40:00,348.87,349.71,348.82,349.07,6497.0,331.8221,332.6211,331.7746,332.0123,6497.0
2021-09-24 10:45:00,349.18,349.79,348.58,349.31,8854.0,332.117,332.6972,331.5463,332.2406,8854.0
2021-09-24 10:50:00,349.13,349.17,348.71,348.96,8396.0,332.0694,332.1074,331.6699,331.9077,8396.0
2021-09-24 10:55:00,349.01,349.43,349.01,349.13,10670.0,331.9553,332.3547,331.9553,332.0694,10670.0
2021-09-24 11:00:00,349.17,349.6,348.86,349.6,3025.0,332.1074,332.5164,331.8126,332.5164,3025.0
2021-09-24 11:05:00,349.51,350.05,349.45,349.85,5852.0,332.4308,332.9444,332.3738,332.7542,5852.0
2021-09-24 11:10:00,349.79,349.91,349.63,349.72,11786.0,332.6972,332.8113,332.545,332.6306,11786.0
2021-09-24 11:15:00,349.61,349.77,349.19,349.3,5765.0,332.5259,332.6781,332.1265,332.2311,5765.0
2021-09-24 11:20:00,349.15,349.43,349.13,349.35,5231.0,332.0884,332.3547,332.0694,332.2787,5231.0
2021-09-24 11:25:00,349.2,349.2,348.7,348.8,4817.0,332.136,332.136,331.6604,331.7555,4817.0
2021-09-24 11:30:00,348.77,349.37,348.69,349.36,9239.0,331.727,332.2977,331.6509,332.2882,9239.0
2021-09-24 11:35:00,349.38,349.43,348.83,348.92,8592.0,332.3072,332.3547,331.7841,331.8697,8592.0
2021-09-24 11:40:00,349.08,349.11,348.73,348.73,3090.0,332.0218,332.0504,331.6889,331.6889,3090.0
2021-09-24 11:45:00,348.55,349.13,348.52,348.8,3240.0,331.5177,332.0694,331.4892,331.7555,3240.0
2021-09-24 11:50:00,348.65,349.05,348.65,348.99,2820.0,331.6129,331.9933,331.6129,331.9362,2820.0
2021-09-24 11:55:00,348.94,349.4,348.87,349.28,7735.0,331.8887,332.3262,331.8221,332.2121,7735.0
2021-09-24 12:00:00,349.37,349.37,348.91,348.91,6732.0,332.2977,332.2977,331.8602,331.8602,6732.0
2021-09-24 12:05:00,348.96,349.15,348.9,349.0,6285.0,331.9077,332.0884,331.8506,331.9458,6285.0
2021-09-24 12:10:00,348.97,349.07,348.74,348.97,9568.0,331.9172,332.0123,331.6985,331.9172,9568.0
2021-09-24 12:15:00,348.88,349.3,348.84,349.09,10496.0,331.8316,332.2311,331.7936,332.0314,10496.0
2021-09-24 12:20:00,349.18,349.48,349.0,349.48,9134.0,332.117,332.4023,331.9458,332.4023,9134.0
2021-09-24 12:25:00,349.56,349.56,349.13,349.2,2792.0,332.4784,332.4784,332.0694,332.136,2792.0
2021-09-24 12:30:00,349.32,349.75,349.32,349.59,3814.0,332.2501,332.6591,332.2501,332.5069,3814.0
2021-09-24 12:35:00,349.63,349.78,349.5,349.75,4765.0,332.545,332.6876,332.4213,332.6591,4765.0
2021-09-24 12:40:00,349.78,350.18,349.77,349.98,5319.0,332.6876,333.0681,332.6781,332.8779,5319.0
2021-09-24 12:45:00,349.97,350.06,349.93,349.98,1802.0,332.8684,332.954,332.8303,332.8779,1802.0
2021-09-24 12:50:00,349.93,349.93,349.69,349.8,3258.0,332.8303,332.8303,332.602,332.7067,3258.0
2021-09-24 12:55:00,349.83,349.83,349.57,349.8,1889.0,332.7352,332.7352,332.4879,332.7067,1889.0
2021-09-24 13:00:00,349.72,349.83,349.38,349.38,2897.0,332.6306,332.7352,332.3072,332.3072,2897.0
2021-09-24 13:05:00,349.46,349.62,349.3,349.37,5200.0,332.3833,332.5355,332.2311,332.2977,5200.0
2021-09-24 13:10:00,349.42,349.73,349.36,349.73,4922.0,332.3452,332.6401,332.2882,332.6401,4922.0
2021-09-24 13:15:00,349.73,349.75,349.37,349.37,2620.0,332.6401,332.6591,332.2977,332.2977,2620.0
2021-09-24 13:20:00,349.42,349.48,349.21,349.22,2700.0,332.3452,332.4023,332.1455,332.155,2700.0
2021-09-24 13:25:00,349.15,349.21,349.0,349.21,6700.0,332.0884,332.1455,331.9458,332.1455,6700.0
2021-09-24 13:30:00,349.15,349.25,349.0,349.21,9665.0,332.0884,332.1835,331.9458,332.1455,9665.0
2021-09-24 13:35:00,349.18,349.35,349.06,349.2,3149.0,332.117,332.2787,332.0028,332.136,3149.0
2021-09-24 13:40:00,349.3,349.69,349.18,349.69,5170.0,332.2311,332.602,332.117,332.602,5170.0
2021-09-24 13:45:00,349.73,350.21,349.71,350.21,4446.0,332.6401,333.0966,332.6211,333.0966,4446.0
2021-09-24 13:50:00,350.14,350.24,349.97,350.02,8132.0,333.03,333.1252,332.8684,332.9159,8132.0
2021-09-24 13:55:00,350.01,350.06,349.6,349.6,2073.0,332.9064,332.954,332.5164,332.5164,2073.0
2021-09-24 14:00:00,349.74,350.15,349.58,350.14,5508.0,332.6496,333.0396,332.4974,333.03,5508.0
2021-09-24 14:05:00,350.2,350.33,350.03,350.3,6441.0,333.0871,333.2108,332.9254,333.1822,6441.0
2021-09-24 14:10:00,350.26,350.29,349.9,349.9,3651.0,333.1442,333.1727,332.8018,332.8018,3651.0
2021-09-24 14:15:00,349.86,350.0,349.85,349.99,3802.0,332.7637,332.8969,332.7542,332.8874,3802.0
2021-09-24 14:20:00,350.1,350.16,349.94,350.14,2660.0,332.992,333.0491,332.8398,333.03,2660.0
2021-09-24 14:25:00,350.16,350.23,349.78,349.85,8286.0,333.0491,333.1157,332.6876,332.7542,8286.0
2021-09-24 14:30:00,349.94,350.04,349.6,349.76,3210.0,332.8398,332.9349,332.5164,332.6686,3210.0
2021-09-24 14:35:00,349.67,349.86,349.5,349.86,3319.0,332.583,332.7637,332.4213,332.7637,3319.0
2021-09-24 14:40:00,349.92,350.06,349.91,349.97,3362.0,332.8208,332.954,332.8113,332.8684,3362.0
2021-09-24 14:45:00,349.96,350.19,349.95,350.06,10006.0,332.8588,333.0776,332.8493,332.954,10006.0
2021-09-24 14:50:00,350.06,350.2,350.01,350.16,5902.0,332.954,333.0871,332.9064,333.0491,5902.0
2021-09-24 14:55:00,350.18,350.58,350.08,350.55,6584.0,333.0681,333.4485,332.973,333.42,6584.0
2021-09-24 15:00:00,350.57,350.57,350.45,350.51,2565.0,333.439,333.439,333.3249,333.382,2565.0
2021-09-24 15:05:00,350.43,350.43,350.22,350.35,2922.0,333.3059,333.3059,333.1061,333.2298,2922.0
2021-09-24 15:10:00,350.41,350.55,350.4,350.55,3836.0,333.2869,333.42,333.2773,333.42,3836.0
2021-09-24 15:15:00,350.5,350.65,350.41,350.41,3332.0,333.3725,333.5151,333.2869,333.2869,3332.0
2021-09-24 15:20:00,350.34,350.69,350.33,350.51,5292.0,333.2203,333.5532,333.2108,333.382,5292.0
2021-09-24 15:25:00,350.45,350.45,350.15,350.2,4730.0,333.3249,333.3249,333.0396,333.0871,4730.0
2021-09-24 15:30:00,350.27,350.36,349.92,349.96,9887.0,333.1537,333.2393,332.8208,332.8588,9887.0
2021-09-24 15:35:00,350.01,350.13,349.83,349.92,7389.0,332.9064,333.0205,332.7352,332.8208,7389.0
2021-09-24 15:40:00,349.97,350.32,349.89,350.32,10781.0,332.8684,333.2013,332.7923,333.2013,10781.0
2021-09-24 15:45:00,350.29,350.48,350.02,350.1,11981.0,333.1727,333.3534,332.9159,332.992,11981.0
2021-09-24 15:50:00,349.98,350.3,349.79,349.79,14829.0,332.8779,333.1822,332.6972,332.6972,14829.0
2021-09-24 15:55:00,349.86,349.92,349.22,349.36,42225.0,332.7637,332.8208,332.155,332.2882,42225.0
2021-09-27 09:30:00,348.78,350.05,348.78,349.14,39079.0,331.7365,332.9444,331.7365,332.0789,39079.0
2021-09-27 09:35:00,349.07,350.05,349.02,349.88,19179.0,332.0123,332.9444,331.9648,332.7828,19179.0
2021-09-27 09:40:00,349.73,350.91,349.28,350.69,77120.0,332.6401,333.7624,332.2121,333.5532,77120.0
2021-09-27 09:45:00,350.5,351.19,350.04,350.6,50448.0,333.3725,334.0287,332.9349,333.4676,50448.0
2021-09-27 09:50:00,350.6,352.4,350.13,352.06,37907.0,333.4676,335.1796,333.0205,334.8562,37907.0
2021-09-27 09:55:00,352.26,352.64,351.71,352.58,11110.0,335.0465,335.4079,334.5233,335.3508,11110.0
2021-09-27 10:00:00,352.35,353.61,352.14,353.21,9084.0,335.1321,336.3305,334.9323,335.95,9084.0
2021-09-27 10:05:00,353.06,353.47,352.0,352.16,16203.0,335.8074,336.1973,334.7992,334.9513,16203.0
2021-09-27 10:10:00,352.06,352.95,351.84,352.95,16831.0,334.8562,335.7027,334.647,335.7027,16831.0
2021-09-27 10:15:00,353.28,353.35,352.56,352.66,10607.0,336.0166,336.0832,335.3318,335.4269,10607.0
2021-09-27 10:20:00,352.69,353.83,352.69,353.8,9408.0,335.4554,336.5397,335.4554,336.5112,9408.0
2021-09-27 10:25:00,353.71,354.4,353.42,354.4,8006.0,336.4256,337.0819,336.1498,337.0819,8006.0
2021-09-27 10:30:00,354.42,355.3,354.41,355.27,5952.0,337.1009,337.9379,337.0914,337.9094,5952.0
2021-09-27 10:35:00,355.2,355.45,354.6,354.98,4164.0,337.8428,338.0806,337.2721,337.6335,4164.0
2021-09-27 10:40:00,354.93,355.49,354.93,355.26,5417.0,337.586,338.1186,337.586,337.8999,5417.0
2021-09-27 10:45:00,355.47,355.8,354.96,355.15,8349.0,338.0996,338.4135,337.6145,337.7952,8349.0
2021-09-27 10:50:00,355.09,355.14,354.86,354.89,5910.0,337.7382,337.7857,337.5194,337.5479,5910.0
2021-09-27 10:55:00,354.9,354.91,354.35,354.73,8414.0,337.5574,337.567,337.0343,337.3958,8414.0
2021-09-27 11:00:00,354.94,355.24,354.68,354.99,8959.0,337.5955,337.8808,337.3482,337.643,8959.0
2021-09-27 11:05:00,354.91,354.91,353.97,353.97,11493.0,337.567,337.567,336.6729,336.6729,11493.0
2021-09-27 11:10:00,354.04,355.01,353.54,354.68,17456.0,336.7395,337.6621,336.2639,337.3482,17456.0
2021-09-27 11:15:00,354.61,355.3,354.53,355.13,15410.0,337.2816,337.9379,337.2055,337.7762,15410.0
2021-09-27 11:20:00,355.05,355.54,354.87,355.54,7179.0,337.7001,338.1662,337.5289,338.1662,7179.0
2021-09-27 11:25:00,355.46,355.46,354.82,354.9,7554.0,338.0901,338.0901,337.4814,337.5574,7554.0
2021-09-27 11:30:00,354.96,355.13,354.63,354.77,5349.0,337.6145,337.7762,337.3006,337.4338,5349.0
2021-09-27 11:35:00,354.7,355.07,354.7,354.92,8695.0,337.3672,337.7191,337.3672,337.5765,8695.0
2021-09-27 11:40:00,354.84,355.1,354.59,355.06,12546.0,337.5004,337.7477,337.2626,337.7096,12546.0
2021-09-27 11:45:00,354.94,355.39,354.89,355.31,8634.0,337.5955,338.0235,337.5479,337.9474,8634.0
2021-09-27 11:50:00,355.34,355.55,355.15,355.23,10885.0,337.9759,338.1757,337.7952,337.8713,10885.0
2021-09-27 11:55:00,355.33,355.42,354.84,355.37,9529.0,337.9664,338.052,337.5004,338.0045,9529.0
2021-09-27 12:00:00,355.35,355.53,355.17,355.42,3700.0,337.9855,338.1567,337.8143,338.052,3700.0
2021-09-27 12:05:00,355.62,355.62,355.26,355.26,3489.0,338.2423,338.2423,337.8999,337.8999,3489.0
2021-09-27 12:10:00,355.33,355.47,355.22,355.36,3750.0,337.9664,338.0996,337.8618,337.995,3750.0
2021-09-27 12:15:00,355.23,355.25,354.94,355.22,5564.0,337.8713,337.8903,337.5955,337.8618,5564.0
2021-09-27 12:20:00,355.15,355.3,355.02,355.29,3486.0,337.7952,337.9379,337.6716,337.9284,3486.0
2021-09-27 12:25:00,355.27,355.27,354.77,354.92,4507.0,337.9094,337.9094,337.4338,337.5765,4507.0
2021-09-27 12:30:00,354.84,354.84,354.41,354.62,3974.0,337.5004,337.5004,337.0914,337.2911,3974.0
2021-09-27 12:35:00,354.6,354.68,354.33,354.4,2887.0,337.2721,337.3482,337.0153,337.0819,2887.0
2021-09-27 12:40:00,354.33,354.33,353.91,353.91,8562.0,337.0153,337.0153,336.6158,336.6158,8562.0
2021-09-27 12:45:00,353.97,353.97,353.52,353.9,6208.0,336.6729,336.6729,336.2449,336.6063,6208.0
2021-09-27 12:50:00,353.93,354.38,353.89,354.3,2396.0,336.6348,337.0629,336.5968,336.9868,2396.0
2021-09-27 12:55:00,354.46,354.56,354.14,354.23,1452.0,337.1389,337.2341,336.8346,336.9202,1452.0
2021-09-27 13:00:00,354.0,354.61,353.93,354.51,6162.0,336.7014,337.2816,336.6348,337.1865,6162.0
2021-09-27 13:05:00,354.58,354.59,354.12,354.23,3042.0,337.2531,337.2626,336.8156,336.9202,3042.0
2021-09-27 13:10:00,354.23,354.45,353.93,354.09,7966.0,336.9202,337.1294,336.6348,336.787,7966.0
2021-09-27 13:15:00,354.16,354.2,353.75,353.81,6035.0,336.8536,336.8917,336.4636,336.5207,6035.0
2021-09-27 13:20:00,353.75,353.89,353.67,353.83,2364.0,336.4636,336.5968,336.3876,336.5397,2364.0
2021-09-27 13:25:00,353.81,354.03,353.75,354.03,1850.0,336.5207,336.73,336.4636,336.73,1850.0
2021-09-27 13:30:00,354.0,354.05,353.78,353.91,1810.0,336.7014,336.749,336.4922,336.6158,1810.0
2021-09-27 13:35:00,353.95,354.0,353.47,353.66,5504.0,336.6539,336.7014,336.1973,336.378,5504.0
2021-09-27 13:40:00,353.66,354.01,353.57,354.01,3770.0,336.378,336.7109,336.2924,336.7109,3770.0
2021-09-27 13:45:00,354.05,354.2,353.91,354.2,5853.0,336.749,336.8917,336.6158,336.8917,5853.0
2021-09-27 13:50:00,354.15,354.38,354.04,354.3,4234.0,336.8441,337.0629,336.7395,336.9868,4234.0
2021-09-27 13:55:00,354.36,354.36,354.08,354.23,3708.0,337.0438,337.0438,336.7775,336.9202,3708.0
2021-09-27 14:00:00,354.32,354.44,354.22,354.25,2970.0,337.0058,337.1199,336.9107,336.9392,2970.0
2021-09-27 14:05:00,354.31,354.48,354.31,354.44,2671.0,336.9963,337.158,336.9963,337.1199,2671.0
2021-09-27 14:10:00,354.49,354.49,354.03,354.25,3429.0,337.1675,337.1675,336.73,336.9392,3429.0
2021-09-27 14:15:00,354.33,354.44,354.15,354.33,6187.0,337.0153,337.1199,336.8441,337.0153,6187.0
2021-09-27 14:20:00,354.25,354.29,353.94,354.15,8769.0,336.9392,336.9773,336.6444,336.8441,8769.0
2021-09-27 14:25:00,354.1,354.37,354.1,354.29,3100.0,336.7965,337.0533,336.7965,336.9773,3100.0
2021-09-27 14:30:00,354.31,354.37,354.05,354.27,3653.0,336.9963,337.0533,336.749,336.9582,3653.0
2021-09-27 14:35:00,354.24,354.26,354.01,354.19,4353.0,336.9297,336.9487,336.7109,336.8821,4353.0
2021-09-27 14:40:00,354.17,354.38,354.16,354.37,2680.0,336.8631,337.0629,336.8536,337.0533,2680.0
2021-09-27 14:45:00,354.29,354.34,354.02,354.13,2879.0,336.9773,337.0248,336.7204,336.8251,2879.0
2021-09-27 14:50:00,353.96,354.04,353.71,353.71,2851.0,336.6634,336.7395,336.4256,336.4256,2851.0
2021-09-27 14:55:00,353.7,353.9,353.6,353.66,4462.0,336.4161,336.6063,336.321,336.378,4462.0
2021-09-27 15:00:00,353.7,353.7,353.53,353.56,2340.0,336.4161,336.4161,336.2544,336.2829,2340.0
2021-09-27 15:05:00,353.6,353.6,353.31,353.49,12297.0,336.321,336.321,336.0451,336.2163,12297.0
2021-09-27 15:10:00,353.55,353.68,353.39,353.39,4236.0,336.2734,336.3971,336.1212,336.1212,4236.0
2021-09-27 15:15:00,353.46,353.58,353.34,353.55,4233.0,336.1878,336.3019,336.0737,336.2734,4233.0
2021-09-27 15:20:00,353.58,353.64,353.3,353.31,4202.0,336.3019,336.359,336.0356,336.0451,4202.0
2021-09-27 15:25:00,353.28,353.28,352.85,353.13,5465.0,336.0166,336.0166,335.6076,335.8739,5465.0
2021-09-27 15:30:00,353.06,353.34,353.04,353.1,6046.0,335.8074,336.0737,335.7883,335.8454,6046.0
2021-09-27 15:35:00,353.03,353.43,353.03,353.32,5941.0,335.7788,336.1593,335.7788,336.0547,5941.0
2021-09-27 15:40:00,353.4,353.62,353.3,353.62,9338.0,336.1307,336.34,336.0356,336.34,9338.0
2021-09-27 15:45:00,353.59,353.59,353.3,353.36,8338.0,336.3115,336.3115,336.0356,336.0927,8338.0
2021-09-27 15:50:00,353.35,353.35,352.76,352.84,18514.0,336.0832,336.0832,335.522,335.5981,18514.0
2021-09-27 15:55:00,352.76,352.79,352.39,352.51,40456.0,335.522,335.5506,335.1701,335.2842,40456.0
2021-09-28 09:30:00,350.73,354.8,350.47,354.26,48707.0,333.5912,337.4623,333.3439,336.9487,48707.0
2021-09-28 09:35:00,354.16,355.2,353.64,354.35,12465.0,336.8536,337.8428,336.359,337.0343,12465.0
2021-09-28 09:40:00,354.34,355.11,354.24,354.9,21798.0,337.0248,337.7572,336.9297,337.5574,21798.0
2021-09-28 09:45:00,354.86,355.19,352.99,354.63,19108.0,337.5194,337.8333,335.7408,337.3006,19108.0
2021-09-28 09:50:00,354.56,354.58,352.75,353.42,12908.0,337.2341,337.2531,335.5125,336.1498,12908.0
2021-09-28 09:55:00,353.55,353.99,353.26,353.41,11435.0,336.2734,336.6919,335.9976,336.1403,11435.0
2021-09-28 10:00:00,352.9,353.46,351.83,352.32,13841.0,335.6552,336.1878,334.6375,335.1035,13841.0
2021-09-28 10:05:00,352.35,353.06,352.11,352.52,34389.0,335.1321,335.8074,334.9038,335.2937,34389.0
2021-09-28 10:10:00,352.35,353.48,352.35,353.19,23586.0,335.1321,336.2068,335.1321,335.931,23586.0
2021-09-28 10:15:00,353.08,353.26,352.06,352.94,43413.0,335.8264,335.9976,334.8562,335.6932,43413.0
2021-09-28 10:20:00,353.0,353.24,351.7,353.06,24152.0,335.7503,335.9786,334.5138,335.8074,24152.0
2021-09-28 10:25:00,353.06,353.24,351.21,352.04,42493.0,335.8074,335.9786,334.0478,334.8372,42493.0
2021-09-28 10:30:00,352.15,352.71,351.44,352.12,20364.0,334.9418,335.4745,334.2665,334.9133,20364.0
2021-09-28 10:35:00,352.15,353.28,351.53,352.98,19402.0,334.9418,336.0166,334.3521,335.7313,19402.0
2021-09-28 10:40:00,352.99,353.84,352.79,353.84,14005.0,335.7408,336.5492,335.5506,336.5492,14005.0
2021-09-28 10:45:00,353.86,354.73,353.85,354.69,11087.0,336.5683,337.3958,336.5588,337.3577,11087.0
2021-09-28 10:50:00,354.64,355.47,354.21,354.53,19834.0,337.3102,338.0996,336.9012,337.2055,19834.0
2021-09-28 10:55:00,354.52,354.95,354.38,354.93,8419.0,337.196,337.605,337.0629,337.586,8419.0
2021-09-28 11:00:00,355.09,355.23,353.87,354.15,11817.0,337.7382,337.8713,336.5778,336.8441,11817.0
2021-09-28 11:05:00,354.25,355.07,353.95,353.95,9144.0,336.9392,337.7191,336.6539,336.6539,9144.0
2021-09-28 11:10:00,354.06,354.2,353.09,353.18,6408.0,336.7585,336.8917,335.8359,335.9215,6408.0
2021-09-28 11:15:00,353.0,353.1,351.53,352.26,10506.0,335.7503,335.8454,334.3521,335.0465,10506.0
2021-09-28 11:20:00,352.15,352.6,351.8,351.94,13871.0,334.9418,335.3698,334.6089,334.7421,13871.0
2021-09-28 11:25:00,352.15,352.66,351.97,352.37,7670.0,334.9418,335.4269,334.7706,335.1511,7670.0
2021-09-28 11:30:00,352.13,352.89,351.86,352.89,5964.0,334.9228,335.6457,334.666,335.6457,5964.0
2021-09-28 11:35:00,352.81,353.48,352.81,353.34,14646.0,335.5696,336.2068,335.5696,336.0737,14646.0
2021-09-28 11:40:00,353.24,353.56,352.88,353.17,16210.0,335.9786,336.2829,335.6362,335.912,16210.0
2021-09-28 11:45:00,353.11,353.48,352.98,353.38,10151.0,335.8549,336.2068,335.7313,336.1117,10151.0
2021-09-28 11:50:00,353.27,353.55,352.85,353.53,10782.0,336.0071,336.2734,335.6076,336.2544,10782.0
2021-09-28 11:55:00,353.5,353.84,353.28,353.66,13226.0,336.2259,336.5492,336.0166,336.378,13226.0
2021-09-28 12:00:00,353.52,353.83,353.34,353.44,22970.0,336.2449,336.5397,336.0737,336.1688,22970.0
2021-09-28 12:05:00,353.42,353.42,353.0,353.28,7145.0,336.1498,336.1498,335.7503,336.0166,7145.0
2021-09-28 12:10:00,353.36,354.56,353.33,354.37,8322.0,336.0927,337.2341,336.0642,337.0533,8322.0
2021-09-28 12:15:00,354.34,354.35,353.94,354.17,7810.0,337.0248,337.0343,336.6444,336.8631,7810.0
2021-09-28 12:20:00,354.14,354.37,353.86,354.36,13141.0,336.8346,337.0533,336.5683,337.0438,13141.0
2021-09-28 12:25:00,354.23,354.55,354.16,354.5,7782.0,336.9202,337.2245,336.8536,337.177,7782.0
2021-09-28 12:30:00,354.46,354.7,354.04,354.57,8906.0,337.1389,337.3672,336.7395,337.2436,8906.0
2021-09-28 12:35:00,354.53,354.67,354.06,354.11,6113.0,337.2055,337.3387,336.7585,336.8061,6113.0
2021-09-28 12:40:00,354.22,354.24,353.7,353.74,7013.0,336.9107,336.9297,336.4161,336.4541,7013.0
2021-09-28 12:45:00,353.78,354.06,353.57,353.66,10374.0,336.4922,336.7585,336.2924,336.378,10374.0
2021-09-28 12:50:00,353.54,354.16,353.5,353.67,8000.0,336.2639,336.8536,336.2259,336.3876,8000.0
2021-09-28 12:55:00,353.67,354.13,353.63,353.91,9132.0,336.3876,336.8251,336.3495,336.6158,9132.0
2021-09-28 13:00:00,353.74,354.02,353.48,353.94,5766.0,336.4541,336.7204,336.2068,336.6444,5766.0
2021-09-28 13:05:00,353.94,354.47,353.48,354.47,5141.0,336.6444,337.1485,336.2068,337.1485,5141.0
2021-09-28 13:10:00,354.4,354.41,354.17,354.41,2691.0,337.0819,337.0914,336.8631,337.0914,2691.0
2021-09-28 13:15:00,354.55,355.13,354.53,355.1,8987.0,337.2245,337.7762,337.2055,337.7477,8987.0
2021-09-28 13:20:00,355.11,355.85,355.11,355.8,10723.0,337.7572,338.461,337.7572,338.4135,10723.0
2021-09-28 13:25:00,355.89,356.56,355.82,356.21,21602.0,338.4991,339.1363,338.4325,338.8034,21602.0
2021-09-28 13:30:00,356.11,356.11,355.61,355.84,13078.0,338.7083,338.7083,338.2328,338.4515,13078.0
2021-09-28 13:35:00,355.86,356.05,355.75,355.92,12066.0,338.4705,338.6512,338.3659,338.5276,12066.0
2021-09-28 13:40:00,355.92,356.16,355.61,355.61,17985.0,338.5276,338.7559,338.2328,338.2328,17985.0
2021-09-28 13:45:00,355.52,355.55,354.77,355.08,9256.0,338.1471,338.1757,337.4338,337.7287,9256.0
2021-09-28 13:50:00,355.0,355.15,354.17,354.17,9680.0,337.6526,337.7952,336.8631,336.8631,9680.0
2021-09-28 13:55:00,354.24,354.31,353.56,353.56,6963.0,336.9297,336.9963,336.2829,336.2829,6963.0
2021-09-28 14:00:00,353.67,353.88,353.47,353.77,8554.0,336.3876,336.5873,336.1973,336.4827,8554.0
2021-09-28 14:05:00,353.77,354.15,353.63,353.86,7187.0,336.4827,336.8441,336.3495,336.5683,7187.0
2021-09-28 14:10:00,353.87,353.87,353.13,353.55,7716.0,336.5778,336.5778,335.8739,336.2734,7716.0
2021-09-28 14:15:00,353.55,354.22,353.5,354.14,4959.0,336.2734,336.9107,336.2259,336.8346,4959.0
2021-09-28 14:20:00,354.25,354.31,353.92,354.28,4527.0,336.9392,336.9963,336.6253,336.9677,4527.0
2021-09-28 14:25:00,354.4,354.53,353.91,354.5,5928.0,337.0819,337.2055,336.6158,337.177,5928.0
2021-09-28 14:30:00,354.49,354.5,353.79,353.88,5741.0,337.1675,337.177,336.5017,336.5873,5741.0
2021-09-28 14:35:00,353.93,353.93,353.31,353.7,8644.0,336.6348,336.6348,336.0451,336.4161,8644.0
2021-09-28 14:40:00,353.71,354.36,353.61,354.36,7369.0,336.4256,337.0438,336.3305,337.0438,7369.0
2021-09-28 14:45:00,354.39,355.23,354.39,354.91,23206.0,337.0724,337.8713,337.0724,337.567,23206.0
2021-09-28 14:50:00,354.82,354.96,354.46,354.68,15076.0,337.4814,337.6145,337.1389,337.3482,15076.0
2021-09-28 14:55:00,354.73,355.01,354.7,354.78,7858.0,337.3958,337.6621,337.3672,337.4433,7858.0
2021-09-28 15:00:00,354.7,355.12,354.54,354.71,11341.0,337.3672,337.7667,337.215,337.3767,11341.0
2021-09-28 15:05:00,354.79,355.52,354.7,355.35,16528.0,337.4528,338.1471,337.3672,337.9855,16528.0
2021-09-28 15:10:00,355.44,355.64,355.33,355.34,6336.0,338.0711,338.2613,337.9664,337.9759,6336.0
2021-09-28 15:15:00,355.43,356.0,355.34,355.47,9004.0,338.0615,338.6037,337.9759,338.0996,9004.0
2021-09-28 15:20:00,355.32,355.88,355.02,355.08,11348.0,337.9569,338.4896,337.6716,337.7287,11348.0
2021-09-28 15:25:00,354.93,355.02,354.53,354.53,18509.0,337.586,337.6716,337.2055,337.2055,18509.0
2021-09-28 15:30:00,354.43,354.84,354.27,354.5,8418.0,337.1104,337.5004,336.9582,337.177,8418.0
2021-09-28 15:35:00,354.45,355.2,354.34,354.73,14273.0,337.1294,337.8428,337.0248,337.3958,14273.0
2021-09-28 15:40:00,354.76,355.4,354.68,354.88,11444.0,337.4243,338.033,337.3482,337.5384,11444.0
2021-09-28 15:45:00,354.96,355.29,353.8,353.96,24542.0,337.6145,337.9284,336.5112,336.6634,24542.0
2021-09-28 15:50:00,353.77,354.24,353.47,354.24,44118.0,336.4827,336.9297,336.1973,336.9297,44118.0
2021-09-28 15:55:00,354.24,354.4,353.44,354.06,72920.0,336.9297,337.0819,336.1688,336.7585,72920.0
2021-09-29 09:30:00,354.81,355.65,352.35,352.83,26291.0,338.4817,339.2831,336.135,336.5929,26291.0
2021-09-29 09:35:00,352.65,353.38,352.22,352.78,10097.0,336.4212,337.1176,336.0109,336.5452,10097.0
2021-09-29 09:40:00,352.96,354.15,352.96,353.32,4879.0,336.7169,337.8521,336.7169,337.0603,4879.0
2021-09-29 09:45:00,352.78,353.64,352.59,353.17,6021.0,336.5452,337.3656,336.3639,336.9172,6021.0
2021-09-29 09:50:00,353.06,354.18,352.63,353.33,6578.0,336.8123,337.8807,336.4021,337.0699,6578.0
2021-09-29 09:55:00,353.68,353.68,352.82,353.44,6269.0,337.4038,337.4038,336.5833,337.1748,6269.0
2021-09-29 10:00:00,353.64,354.31,351.75,351.75,12615.0,337.3656,338.0048,335.5626,335.5626,12615.0
2021-09-29 10:05:00,351.82,353.01,351.81,351.95,15595.0,335.6293,336.7646,335.6198,335.7534,15595.0
2021-09-29 10:10:00,352.13,352.13,351.0,351.74,13720.0,335.9251,335.9251,334.8471,335.553,13720.0
2021-09-29 10:15:00,351.79,352.49,351.79,352.04,7097.0,335.6007,336.2685,335.6007,335.8392,7097.0
2021-09-29 10:20:00,352.42,352.96,352.25,352.25,4066.0,336.2017,336.7169,336.0396,336.0396,4066.0
2021-09-29 10:25:00,352.0,353.02,352.0,352.02,6417.0,335.8011,336.7741,335.8011,335.8201,6417.0
2021-09-29 10:30:00,351.66,352.11,351.0,352.01,25268.0,335.4767,335.906,334.8471,335.8106,25268.0
2021-09-29 10:35:00,352.04,352.15,351.14,351.42,13971.0,335.8392,335.9442,334.9806,335.2478,13971.0
2021-09-29 10:40:00,351.52,352.06,351.52,352.02,12312.0,335.3432,335.8583,335.3432,335.8201,12312.0
2021-09-29 10:45:00,352.09,352.55,351.76,352.23,13679.0,335.8869,336.3258,335.5721,336.0205,13679.0
2021-09-29 10:50:00,352.14,352.31,351.65,351.87,9315.0,335.9346,336.0968,335.4672,335.677,9315.0
2021-09-29 10:55:00,351.76,352.36,351.54,352.11,8245.0,335.5721,336.1445,335.3622,335.906,8245.0
2021-09-29 11:00:00,352.11,352.33,351.77,352.17,5205.0,335.906,336.1159,335.5816,335.9632,5205.0
2021-09-29 11:05:00,352.22,352.67,352.19,352.4,4767.0,336.0109,336.4402,335.9823,336.1827,4767.0
2021-09-29 11:10:00,352.43,352.77,352.4,352.75,2548.0,336.2113,336.5356,336.1827,336.5165,2548.0
2021-09-29 11:15:00,352.75,352.75,352.24,352.42,5903.0,336.5165,336.5165,336.03,336.2017,5903.0
2021-09-29 11:20:00,352.43,353.09,352.39,353.09,4246.0,336.2113,336.8409,336.1731,336.8409,4246.0
2021-09-29 11:25:00,353.14,353.18,352.61,352.61,3969.0,336.8886,336.9268,336.383,336.383,3969.0
2021-09-29 11:30:00,352.76,353.79,352.61,353.6,5380.0,336.5261,337.5087,336.383,337.3274,5380.0
2021-09-29 11:35:00,353.54,353.64,353.12,353.25,3775.0,337.2702,337.3656,336.8695,336.9935,3775.0
2021-09-29 11:40:00,353.24,353.27,352.69,353.21,7156.0,336.984,337.0126,336.4593,336.9554,7156.0
2021-09-29 11:45:00,353.16,353.16,352.62,353.06,6070.0,336.9077,336.9077,336.3925,336.8123,6070.0
2021-09-29 11:50:00,353.15,353.3,352.71,353.0,3469.0,336.8981,337.0412,336.4784,336.755,3469.0
2021-09-29 11:55:00,353.24,353.47,353.18,353.27,2770.0,336.984,337.2034,336.9268,337.0126,2770.0
2021-09-29 12:00:00,353.3,353.3,352.88,352.88,2862.0,337.0412,337.0412,336.6406,336.6406,2862.0
2021-09-29 12:05:00,352.83,353.01,352.81,353.0,5236.0,336.5929,336.7646,336.5738,336.755,5236.0
2021-09-29 12:10:00,352.91,352.91,352.37,352.47,4976.0,336.6692,336.6692,336.154,336.2494,4976.0
2021-09-29 12:15:00,352.21,352.41,352.05,352.41,5918.0,336.0014,336.1922,335.8488,336.1922,5918.0
2021-09-29 12:20:00,352.35,352.39,351.9,351.91,5519.0,336.135,336.1731,335.7057,335.7152,5519.0
2021-09-29 12:25:00,351.97,352.25,351.86,351.99,5436.0,335.7724,336.0396,335.6675,335.7915,5436.0
2021-09-29 12:30:00,351.96,352.6,351.96,352.54,4127.0,335.7629,336.3735,335.7629,336.3162,4127.0
2021-09-29 12:35:00,352.46,352.46,352.14,352.44,5082.0,336.2399,336.2399,335.9346,336.2208,5082.0
2021-09-29 12:40:00,352.35,352.51,351.83,352.02,4308.0,336.135,336.2876,335.6389,335.8201,4308.0
2021-09-29 12:45:00,352.02,352.32,351.94,352.09,4489.0,335.8201,336.1063,335.7438,335.8869,4489.0
2021-09-29 12:50:00,352.06,352.52,352.06,352.31,4641.0,335.8583,336.2971,335.8583,336.0968,4641.0
2021-09-29 12:55:00,352.53,352.53,351.86,352.1,4156.0,336.3067,336.3067,335.6675,335.8965,4156.0
2021-09-29 13:00:00,352.12,352.28,352.0,352.08,6093.0,335.9155,336.0682,335.8011,335.8774,6093.0
2021-09-29 13:05:00,352.26,352.29,351.97,352.18,5069.0,336.0491,336.0777,335.7724,335.9728,5069.0
2021-09-29 13:10:00,352.13,352.52,352.07,352.42,10379.0,335.9251,336.2971,335.8678,336.2017,10379.0
2021-09-29 13:15:00,352.47,353.09,352.41,353.02,5043.0,336.2494,336.8409,336.1922,336.7741,5043.0
2021-09-29 13:20:00,353.06,353.23,352.94,353.02,3601.0,336.8123,336.9745,336.6978,336.7741,3601.0
2021-09-29 13:25:00,353.02,353.15,352.71,352.85,2734.0,336.7741,336.8981,336.4784,336.6119,2734.0
2021-09-29 13:30:00,352.59,352.9,352.59,352.9,2888.0,336.3639,336.6596,336.3639,336.6596,2888.0
2021-09-29 13:35:00,352.82,353.13,352.72,353.09,2880.0,336.5833,336.8791,336.4879,336.8409,2880.0
2021-09-29 13:40:00,353.11,353.15,352.59,353.02,4888.0,336.86,336.8981,336.3639,336.7741,4888.0
2021-09-29 13:45:00,352.88,352.93,352.66,352.67,2869.0,336.6406,336.6883,336.4307,336.4402,2869.0
2021-09-29 13:50:00,352.71,352.97,352.66,352.78,4391.0,336.4784,336.7264,336.4307,336.5452,4391.0
2021-09-29 13:55:00,352.89,353.05,352.81,353.0,3733.0,336.6501,336.8027,336.5738,336.755,3733.0
2021-09-29 14:00:00,353.06,353.06,352.79,352.91,2921.0,336.8123,336.8123,336.5547,336.6692,2921.0
2021-09-29 14:05:00,352.93,353.42,352.76,353.27,7201.0,336.6883,337.1557,336.5261,337.0126,7201.0
2021-09-29 14:10:00,353.32,353.88,353.3,353.88,6084.0,337.0603,337.5945,337.0412,337.5945,6084.0
2021-09-29 14:15:00,353.78,353.98,353.55,353.55,6637.0,337.4991,337.6899,337.2797,337.2797,6637.0
2021-09-29 14:20:00,353.53,353.59,353.34,353.45,2215.0,337.2607,337.3179,337.0794,337.1843,2215.0
2021-09-29 14:25:00,353.45,353.57,353.26,353.27,5398.0,337.1843,337.2988,337.0031,337.0126,5398.0
2021-09-29 14:30:00,353.18,353.54,353.18,353.39,4973.0,336.9268,337.2702,336.9268,337.1271,4973.0
2021-09-29 14:35:00,353.37,353.47,353.18,353.41,3341.0,337.108,337.2034,336.9268,337.1462,3341.0
2021-09-29 14:40:00,353.21,353.27,353.06,353.19,4865.0,336.9554,337.0126,336.8123,336.9363,4865.0
2021-09-29 14:45:00,353.28,353.33,352.76,352.96,6411.0,337.0222,337.0699,336.5261,336.7169,6411.0
2021-09-29 14:50:00,353.06,353.25,352.9,352.9,3695.0,336.8123,336.9935,336.6596,336.6596,3695.0
2021-09-29 14:55:00,352.97,353.21,352.84,353.16,5012.0,336.7264,336.9554,336.6024,336.9077,5012.0
2021-09-29 15:00:00,353.16,353.42,352.9,352.97,3824.0,336.9077,337.1557,336.6596,336.7264,3824.0
2021-09-29 15:05:00,352.86,353.16,352.77,352.99,13405.0,336.6215,336.9077,336.5356,336.7455,13405.0
2021-09-29 15:10:00,352.93,352.98,352.7,352.98,6944.0,336.6883,336.736,336.4689,336.736,6944.0
2021-09-29 15:15:00,352.97,353.48,352.97,353.48,4087.0,336.7264,337.213,336.7264,337.213,4087.0
2021-09-29 15:20:00,353.52,353.52,353.3,353.44,4870.0,337.2511,337.2511,337.0412,337.1748,4870.0
2021-09-29 15:25:00,353.49,353.84,353.49,353.68,6738.0,337.2225,337.5564,337.2225,337.4038,6738.0
2021-09-29 15:30:00,353.61,353.66,353.37,353.38,8157.0,337.337,337.3847,337.108,337.1176,8157.0
2021-09-29 15:35:00,353.42,353.47,352.97,352.97,10205.0,337.1557,337.2034,336.7264,336.7264,10205.0
2021-09-29 15:40:00,353.04,353.04,352.33,352.37,11476.0,336.7932,336.7932,336.1159,336.154,11476.0
2021-09-29 15:45:00,352.32,352.5,352.05,352.24,17761.0,336.1063,336.2781,335.8488,336.03,17761.0
2021-09-29 15:50:00,352.08,352.23,351.36,351.36,30863.0,335.8774,336.0205,335.1905,335.1905,30863.0
2021-09-29 15:55:00,351.44,351.49,350.8,351.01,88510.0,335.2668,335.3145,334.6563,334.8566,88510.0
2021-09-30 09:30:00,352.45,352.45,348.78,350.31,31468.0,336.2304,336.2304,332.7292,334.1888,31468.0
2021-09-30 09:35:00,350.42,350.45,346.05,346.56,23625.0,334.2938,334.3224,330.1249,330.6114,23625.0
2021-09-30 09:40:00,346.81,348.42,346.6,348.12,35643.0,330.8499,332.3858,330.6496,332.0996,35643.0
2021-09-30 09:45:00,347.67,348.34,346.77,347.5,13795.0,331.6703,332.3095,330.8117,331.5082,13795.0
2021-09-30 09:50:00,347.66,347.8,345.89,346.59,15210.0,331.6608,331.7943,329.9722,330.64,15210.0
2021-09-30 09:55:00,346.66,346.82,345.39,346.2,12905.0,330.7068,330.8594,329.4953,330.268,12905.0
2021-09-30 10:00:00,346.2,346.68,345.64,346.45,13442.0,330.268,330.7259,329.7337,330.5065,13442.0
2021-09-30 10:05:00,346.19,346.47,344.53,345.72,17649.0,330.2584,330.5256,328.6748,329.8101,17649.0
2021-09-30 10:10:00,345.85,345.86,344.61,344.63,6329.0,329.9341,329.9436,328.7512,328.7702,6329.0
2021-09-30 10:15:00,344.33,345.68,344.17,344.38,8484.0,328.484,329.7719,328.3314,328.5317,8484.0
2021-09-30 10:20:00,344.47,344.47,342.09,342.41,21592.0,328.6176,328.6176,326.3471,326.6524,21592.0
2021-09-30 10:25:00,342.38,343.03,342.2,342.3,15391.0,326.6238,327.2439,326.4521,326.5475,15391.0
2021-09-30 10:30:00,342.18,342.88,341.45,342.88,14260.0,326.433,327.1008,325.7366,327.1008,14260.0
2021-09-30 10:35:00,342.63,342.65,341.23,341.71,22829.0,326.8623,326.8813,325.5267,325.9846,22829.0
2021-09-30 10:40:00,341.68,342.19,340.54,341.85,22047.0,325.956,326.4425,324.8685,326.1182,22047.0
2021-09-30 10:45:00,341.73,343.51,341.48,343.51,9410.0,326.0037,327.7018,325.7652,327.7018,9410.0
2021-09-30 10:50:00,343.33,343.98,342.21,342.24,21702.0,327.5301,328.1501,326.4616,326.4902,21702.0
2021-09-30 10:55:00,342.01,342.24,341.57,342.21,18105.0,326.2708,326.4902,325.851,326.4616,18105.0
2021-09-30 11:00:00,342.41,342.95,341.91,342.92,13415.0,326.6524,327.1675,326.1754,327.1389,13415.0
2021-09-30 11:05:00,342.71,343.17,342.52,343.04,6218.0,326.9386,327.3774,326.7573,327.2534,6218.0
2021-09-30 11:10:00,343.05,344.33,343.03,344.15,15540.0,327.2629,328.484,327.2439,328.3123,15540.0
2021-09-30 11:15:00,344.33,345.64,344.32,345.21,3997.0,328.484,329.7337,328.4745,329.3235,3997.0
2021-09-30 11:20:00,345.06,345.09,343.94,344.06,13022.0,329.1804,329.2091,328.112,328.2265,13022.0
2021-09-30 11:25:00,343.99,344.66,343.97,344.66,6389.0,328.1597,328.7988,328.1406,328.7988,6389.0
2021-09-30 11:30:00,344.72,344.72,343.88,343.88,10451.0,328.8561,328.8561,328.0547,328.0547,10451.0
2021-09-30 11:35:00,344.04,344.25,343.62,344.1,4210.0,328.2074,328.4077,327.8067,328.2646,4210.0
2021-09-30 11:40:00,343.89,344.06,343.54,343.64,8997.0,328.0643,328.2265,327.7304,327.8258,8997.0
2021-09-30 11:45:00,343.53,343.61,342.61,342.96,16172.0,327.7209,327.7972,326.8432,327.1771,16172.0
2021-09-30 11:50:00,343.05,343.29,342.63,343.0,8558.0,327.2629,327.4919,326.8623,327.2152,8558.0
2021-09-30 11:55:00,343.01,343.01,342.18,342.47,9710.0,327.2248,327.2248,326.433,326.7096,9710.0
2021-09-30 12:00:00,342.37,342.49,340.91,341.27,32093.0,326.6142,326.7287,325.2214,325.5649,32093.0
2021-09-30 12:05:00,341.12,341.18,339.77,340.04,16850.0,325.4218,325.479,324.1339,324.3915,16850.0
2021-09-30 12:10:00,340.07,340.67,339.89,340.56,8704.0,324.4201,324.9925,324.2484,324.8875,8704.0
2021-09-30 12:15:00,340.63,340.76,340.04,340.5,4187.0,324.9543,325.0783,324.3915,324.8303,4187.0
2021-09-30 12:20:00,340.71,340.93,340.12,340.14,8804.0,325.0306,325.2405,324.4678,324.4869,8804.0
2021-09-30 12:25:00,340.28,340.62,340.13,340.14,5907.0,324.6204,324.9448,324.4773,324.4869,5907.0
2021-09-30 12:30:00,340.0,340.24,339.27,339.28,11684.0,324.3533,324.5823,323.6569,323.6664,11684.0
2021-09-30 12:35:00,339.31,340.28,339.31,340.13,6097.0,323.6951,324.6204,323.6951,324.4773,6097.0
2021-09-30 12:40:00,340.25,340.29,339.27,339.28,4633.0,324.5918,324.63,323.6569,323.6664,4633.0
2021-09-30 12:45:00,339.24,340.0,338.69,339.7,6168.0,323.6283,324.3533,323.1036,324.0671,6168.0
2021-09-30 12:50:00,339.78,340.25,339.61,339.96,6313.0,324.1434,324.5918,323.9812,324.3151,6313.0
2021-09-30 12:55:00,340.04,340.47,339.99,340.38,8895.0,324.3915,324.8017,324.3438,324.7158,8895.0
2021-09-30 13:00:00,340.42,340.66,340.0,340.66,7822.0,324.754,324.9829,324.3533,324.9829,7822.0
2021-09-30 13:05:00,340.53,340.85,340.33,340.77,4949.0,324.8589,325.1642,324.6681,325.0879,4949.0
2021-09-30 13:10:00,340.65,340.86,340.02,340.13,5189.0,324.9734,325.1737,324.3724,324.4773,5189.0
2021-09-30 13:15:00,340.03,340.46,339.41,339.62,7199.0,324.3819,324.7921,323.7905,323.9908,7199.0
2021-09-30 13:20:00,339.63,339.69,339.0,339.0,4232.0,324.0003,324.0576,323.3993,323.3993,4232.0
2021-09-30 13:25:00,339.16,339.22,338.64,338.64,4751.0,323.552,323.6092,323.0559,323.0559,4751.0
2021-09-30 13:30:00,338.56,338.57,337.82,337.82,5170.0,322.9796,322.9891,322.2736,322.2736,5170.0
2021-09-30 13:35:00,337.77,338.64,337.64,338.36,10339.0,322.2259,323.0559,322.1019,322.7888,10339.0
2021-09-30 13:40:00,338.45,338.55,338.0,338.32,4436.0,322.8746,322.97,322.4453,322.7506,4436.0
2021-09-30 13:45:00,338.33,338.45,338.05,338.2,4419.0,322.7602,322.8746,322.493,322.6361,4419.0
2021-09-30 13:50:00,338.15,338.82,338.15,338.82,4408.0,322.5884,323.2276,322.5884,323.2276,4408.0
2021-09-30 13:55:00,338.82,338.94,338.54,338.7,4356.0,323.2276,323.3421,322.9605,323.1131,4356.0
2021-09-30 14:00:00,338.87,339.54,338.79,339.33,6195.0,323.2753,323.9145,323.199,323.7141,6195.0
2021-09-30 14:05:00,339.12,340.06,339.05,340.0,9074.0,323.5138,324.4105,323.447,324.3533,9074.0
2021-09-30 14:10:00,339.95,339.97,339.25,339.25,4241.0,324.3056,324.3247,323.6378,323.6378,4241.0
2021-09-30 14:15:00,339.5,339.5,338.19,338.2,6033.0,323.8763,323.8763,322.6266,322.6361,6033.0
2021-09-30 14:20:00,338.17,338.79,338.17,338.79,7149.0,322.6075,323.199,322.6075,323.199,7149.0
2021-09-30 14:25:00,338.6,339.04,338.44,339.04,3648.0,323.0177,323.4375,322.8651,323.4375,3648.0
2021-09-30 14:30:00,339.02,339.6,339.02,339.54,3136.0,323.4184,323.9717,323.4184,323.9145,3136.0
2021-09-30 14:35:00,339.48,339.65,339.15,339.56,10565.0,323.8572,324.0194,323.5424,323.9335,10565.0
2021-09-30 14:40:00,339.63,340.44,339.55,340.31,8519.0,324.0003,324.7731,323.924,324.649,8519.0
2021-09-30 14:45:00,340.44,340.88,340.25,340.68,11450.0,324.7731,325.1928,324.5918,325.002,11450.0
2021-09-30 14:50:00,340.96,341.35,340.01,340.04,22080.0,325.2691,325.6412,324.3628,324.3915,22080.0
2021-09-30 14:55:00,339.86,340.24,339.75,339.75,7249.0,324.2197,324.5823,324.1148,324.1148,7249.0
2021-09-30 15:00:00,339.72,340.26,339.5,339.6,7023.0,324.0862,324.6013,323.8763,323.9717,7023.0
2021-09-30 15:05:00,339.65,340.07,339.57,339.8,8528.0,324.0194,324.4201,323.9431,324.1625,8528.0
2021-09-30 15:10:00,339.93,340.3,339.74,339.99,8033.0,324.2865,324.6395,324.1053,324.3438,8033.0
2021-09-30 15:15:00,340.03,340.47,340.03,340.31,6346.0,324.3819,324.8017,324.3819,324.649,6346.0
2021-09-30 15:20:00,340.25,340.26,339.97,340.11,4364.0,324.5918,324.6013,324.3247,324.4582,4364.0
2021-09-30 15:25:00,340.06,340.34,340.01,340.13,9048.0,324.4105,324.6777,324.3628,324.4773,9048.0
2021-09-30 15:30:00,340.05,340.33,339.85,339.85,11699.0,324.401,324.6681,324.2102,324.2102,11699.0
2021-09-30 15:35:00,339.87,339.87,339.0,339.02,21742.0,324.2293,324.2293,323.3993,323.4184,21742.0
2021-09-30 15:40:00,339.06,339.17,338.15,338.24,27989.0,323.4566,323.5615,322.5884,322.6743,27989.0
2021-09-30 15:45:00,338.26,338.26,337.29,337.35,40998.0,322.6934,322.6934,321.768,321.8253,40998.0
2021-09-30 15:50:00,337.32,337.32,336.12,336.5,36153.0,321.7966,321.7966,320.6519,321.0144,36153.0
2021-09-30 15:55:00,336.37,336.56,334.94,335.13,119381.0,320.8904,321.0716,319.5262,319.7074,119381.0
2021-10-01 09:30:00,338.1,339.99,337.34,337.79,40575.0,322.5407,324.3438,321.8157,322.245,40575.0
2021-10-01 09:35:00,337.62,339.24,336.59,339.09,12042.0,322.0828,323.6283,321.1002,323.4852,12042.0
2021-10-01 09:40:00,339.09,339.5,338.46,338.91,15234.0,323.4852,323.8763,322.8842,323.3135,15234.0
2021-10-01 09:45:00,338.63,339.56,336.01,337.51,36302.0,323.0463,323.9335,320.5469,321.9779,36302.0
2021-10-01 09:50:00,337.36,338.32,336.89,337.78,14333.0,321.8348,322.7506,321.3864,322.2355,14333.0
2021-10-01 09:55:00,337.64,338.53,336.54,338.53,23671.0,322.1019,322.9509,321.0525,322.9509,23671.0
2021-10-01 10:00:00,338.4,339.22,337.63,338.1,16024.0,322.8269,323.6092,322.0924,322.5407,16024.0
2021-10-01 10:05:00,337.92,338.38,337.39,337.45,11956.0,322.369,322.8079,321.8634,321.9207,11956.0
2021-10-01 10:10:00,337.46,337.46,336.0,336.43,13024.0,321.9302,321.9302,320.5374,320.9476,13024.0
2021-10-01 10:15:00,336.27,336.27,333.65,334.98,23509.0,320.795,320.795,318.2955,319.5643,23509.0
2021-10-01 10:20:00,334.82,334.87,333.76,333.9,12844.0,319.4117,319.4594,318.4005,318.534,12844.0
2021-10-01 10:25:00,334.08,335.72,334.05,335.2,13962.0,318.7057,320.2703,318.6771,319.7742,13962.0
2021-10-01 10:30:00,334.77,335.07,334.17,335.03,9508.0,319.364,319.6502,318.7916,319.612,9508.0
2021-10-01 10:35:00,335.04,335.6,334.46,334.46,12773.0,319.6216,320.1558,319.0683,319.0683,12773.0
2021-10-01 10:40:00,334.5,335.44,334.5,335.2,7059.0,319.1064,320.0032,319.1064,319.7742,7059.0
2021-10-01 10:45:00,335.05,335.3,334.76,335.12,8583.0,319.6311,319.8696,319.3544,319.6979,8583.0
2021-10-01 10:50:00,335.13,335.66,334.81,335.03,11458.0,319.7074,320.213,319.4021,319.612,11458.0
2021-10-01 10:55:00,335.11,337.05,334.82,336.65,23250.0,319.6883,321.5391,319.4117,321.1575,23250.0
2021-10-01 11:00:00,336.65,337.3,336.64,336.88,20138.0,321.1575,321.7776,321.1479,321.3769,20138.0
2021-10-01 11:05:00,336.98,337.13,336.52,336.6,37795.0,321.4723,321.6154,321.0334,321.1098,37795.0
2021-10-01 11:10:00,336.52,337.94,335.76,337.76,16153.0,321.0334,322.3881,320.3084,322.2164,16153.0
2021-10-01 11:15:00,337.75,338.48,337.7,338.43,11575.0,322.2068,322.9033,322.1591,322.8556,11575.0
2021-10-01 11:20:00,338.54,339.5,338.34,339.39,15402.0,322.9605,323.8763,322.7697,323.7714,15402.0
2021-10-01 11:25:00,339.3,339.35,338.37,338.48,6631.0,323.6855,323.7332,322.7983,322.9033,6631.0
2021-10-01 11:30:00,338.67,339.37,338.32,339.37,7024.0,323.0845,323.7523,322.7506,323.7523,7024.0
2021-10-01 11:35:00,339.41,339.95,339.32,339.61,19882.0,323.7905,324.3056,323.7046,323.9812,19882.0
2021-10-01 11:40:00,339.59,339.84,339.28,339.84,3347.0,323.9622,324.2007,323.6664,324.2007,3347.0
2021-10-01 11:45:00,339.85,340.5,339.84,340.18,15448.0,324.2102,324.8303,324.2007,324.525,15448.0
2021-10-01 11:50:00,340.26,340.27,339.22,340.03,5453.0,324.6013,324.6109,323.6092,324.3819,5453.0
2021-10-01 11:55:00,339.97,339.97,339.29,339.44,1856.0,324.3247,324.3247,323.676,323.8191,1856.0
2021-10-01 12:00:00,339.52,339.95,339.42,339.88,5470.0,323.8954,324.3056,323.8,324.2388,5470.0
2021-10-01 12:05:00,339.92,340.69,339.78,340.69,8402.0,324.277,325.0115,324.1434,325.0115,8402.0
2021-10-01 12:10:00,340.77,340.9,340.47,340.58,6705.0,325.0879,325.2119,324.8017,324.9066,6705.0
2021-10-01 12:15:00,340.61,340.69,340.15,340.49,3991.0,324.9352,325.0115,324.4964,324.8208,3991.0
2021-10-01 12:20:00,340.59,341.3,340.59,341.19,6631.0,324.9161,325.5935,324.9161,325.4885,6631.0
2021-10-01 12:25:00,341.24,341.24,340.52,340.52,3071.0,325.5362,325.5362,324.8494,324.8494,3071.0
2021-10-01 12:30:00,340.77,341.2,340.76,341.05,2999.0,325.0879,325.4981,325.0783,325.355,2999.0
2021-10-01 12:35:00,341.03,341.15,340.46,340.74,6453.0,325.3359,325.4504,324.7921,325.0592,6453.0
2021-10-01 12:40:00,340.82,341.06,340.73,340.73,5358.0,325.1356,325.3645,325.0497,325.0497,5358.0
2021-10-01 12:45:00,340.69,340.78,340.58,340.72,3457.0,325.0115,325.0974,324.9066,325.0402,3457.0
2021-10-01 12:50:00,340.62,340.94,340.56,340.81,3640.0,324.9448,325.25,324.8875,325.126,3640.0
2021-10-01 12:55:00,340.73,340.74,340.21,340.43,4180.0,325.0497,325.0592,324.5536,324.7635,4180.0
2021-10-01 13:00:00,340.42,340.81,340.25,340.63,3836.0,324.754,325.126,324.5918,324.9543,3836.0
2021-10-01 13:05:00,340.62,341.3,340.62,341.3,5063.0,324.9448,325.5935,324.9448,325.5935,5063.0
2021-10-01 13:10:00,341.29,341.7,341.29,341.52,5654.0,325.5839,325.9751,325.5839,325.8034,5654.0
2021-10-01 13:15:00,341.65,342.22,341.52,342.13,8797.0,325.9274,326.4711,325.8034,326.3853,8797.0
2021-10-01 13:20:00,342.11,342.64,342.03,342.59,9721.0,326.3662,326.8718,326.2899,326.8241,9721.0
2021-10-01 13:25:00,342.56,342.62,342.26,342.34,7369.0,326.7955,326.8527,326.5093,326.5856,7369.0
2021-10-01 13:30:00,342.4,343.07,342.4,342.98,9292.0,326.6429,327.282,326.6429,327.1962,9292.0
2021-10-01 13:35:00,343.03,343.17,342.78,342.86,7593.0,327.2439,327.3774,327.0054,327.0817,7593.0
2021-10-01 13:40:00,342.86,343.11,342.83,343.11,6531.0,327.0817,327.3202,327.0531,327.3202,6531.0
2021-10-01 13:45:00,343.0,343.91,342.95,343.87,17773.0,327.2152,328.0834,327.1675,328.0452,17773.0
2021-10-01 13:50:00,343.85,343.97,343.44,343.51,9801.0,328.0261,328.1406,327.635,327.7018,9801.0
2021-10-01 13:55:00,343.52,343.65,343.31,343.56,7446.0,327.7113,327.8353,327.511,327.7495,7446.0
2021-10-01 14:00:00,343.67,344.0,343.67,343.87,6891.0,327.8544,328.1692,327.8544,328.0452,6891.0
2021-10-01 14:05:00,343.91,344.05,343.47,343.52,6440.0,328.0834,328.2169,327.6636,327.7113,6440.0
2021-10-01 14:10:00,343.53,343.53,342.78,342.78,7556.0,327.7209,327.7209,327.0054,327.0054,7556.0
2021-10-01 14:15:00,342.93,343.1,342.88,342.88,7153.0,327.1485,327.3106,327.1008,327.1008,7153.0
2021-10-01 14:20:00,342.98,343.37,342.9,343.33,16120.0,327.1962,327.5682,327.1198,327.5301,16120.0
2021-10-01 14:25:00,343.37,344.36,343.37,343.97,15090.0,327.5682,328.5127,327.5682,328.1406,15090.0
2021-10-01 14:30:00,343.94,344.02,343.72,343.98,10979.0,328.112,328.1883,327.9021,328.1501,10979.0
2021-10-01 14:35:00,343.99,344.06,343.75,343.84,6387.0,328.1597,328.2265,327.9307,328.0166,6387.0
2021-10-01 14:40:00,343.9,343.99,343.66,343.74,6173.0,328.0738,328.1597,327.8449,327.9212,6173.0
2021-10-01 14:45:00,343.75,343.82,343.55,343.56,4198.0,327.9307,327.9975,327.7399,327.7495,4198.0
2021-10-01 14:50:00,343.55,343.77,343.06,343.67,6018.0,327.7399,327.9498,327.2725,327.8544,6018.0
2021-10-01 14:55:00,343.74,343.96,343.62,343.63,3433.0,327.9212,328.1311,327.8067,327.8162,3433.0
2021-10-01 15:00:00,343.69,344.3,343.69,344.3,3144.0,327.8735,328.4554,327.8735,328.4554,3144.0
2021-10-01 15:05:00,344.29,344.38,344.01,344.13,4075.0,328.4459,328.5317,328.1788,328.2932,4075.0
2021-10-01 15:10:00,344.19,344.45,344.06,344.41,5702.0,328.3505,328.5985,328.2265,328.5604,5702.0
2021-10-01 15:15:00,344.46,344.66,343.84,343.87,4816.0,328.6081,328.7988,328.0166,328.0452,4816.0
2021-10-01 15:20:00,343.95,344.26,343.74,343.76,6118.0,328.1215,328.4173,327.9212,327.9403,6118.0
2021-10-01 15:25:00,343.71,343.71,343.01,343.01,6426.0,327.8926,327.8926,327.2248,327.2248,6426.0
2021-10-01 15:30:00,342.9,343.04,342.58,342.88,15451.0,327.1198,327.2534,326.8146,327.1008,15451.0
2021-10-01 15:35:00,342.81,343.16,342.57,342.85,10413.0,327.034,327.3679,326.805,327.0721,10413.0
2021-10-01 15:40:00,342.91,343.03,342.29,342.42,12093.0,327.1294,327.2439,326.5379,326.6619,12093.0
2021-10-01 15:45:00,342.36,342.47,341.95,342.11,16809.0,326.6047,326.7096,326.2136,326.3662,16809.0
2021-10-01 15:50:00,342.14,343.11,342.05,342.77,19183.0,326.3948,327.3202,326.309,326.9958,19183.0
2021-10-01 15:55:00,342.69,342.7,341.54,342.39,71051.0,326.9195,326.929,325.8224,326.6333,71051.0
2021-10-04 09:30:00,340.74,342.24,339.66,341.32,39529.0,325.0592,326.4902,324.0289,325.6126,39529.0
2021-10-04 09:35:00,340.42,341.32,339.37,340.25,11675.0,324.754,325.6126,323.7523,324.5918,11675.0
2021-10-04 09:40:00,339.83,339.83,337.94,338.12,8657.0,324.1911,324.1911,322.3881,322.5598,8657.0
2021-10-04 09:45:00,338.12,339.07,337.93,337.99,16817.0,322.5598,323.4661,322.3786,322.4358,16817.0
2021-10-04 09:50:00,338.0,340.26,337.53,340.26,10006.0,322.4453,324.6013,321.997,324.6013,10006.0
2021-10-04 09:55:00,340.22,341.14,339.98,340.71,10994.0,324.5632,325.4408,324.3342,325.0306,10994.0
2021-10-04 10:00:00,339.98,340.73,339.78,340.06,11930.0,324.3342,325.0497,324.1434,324.4105,11930.0
2021-10-04 10:05:00,340.05,340.75,339.98,340.62,6123.0,324.401,325.0688,324.3342,324.9448,6123.0
2021-10-04 10:10:00,341.12,342.56,341.08,341.93,12304.0,325.4218,326.7955,325.3836,326.1945,12304.0
2021-10-04 10:15:00,341.73,342.24,340.31,340.64,5368.0,326.0037,326.4902,324.649,324.9638,5368.0
2021-10-04 10:20:00,340.52,341.0,339.61,340.09,8239.0,324.8494,325.3073,323.9812,324.4392,8239.0
2021-10-04 10:25:00,339.85,340.76,339.31,340.08,12696.0,324.2102,325.0783,323.6951,324.4296,12696.0
2021-10-04 10:30:00,339.79,340.28,339.07,339.07,8226.0,324.153,324.6204,323.4661,323.4661,8226.0
2021-10-04 10:35:00,338.68,338.68,337.67,338.14,7593.0,323.094,323.094,322.1305,322.5789,7593.0
2021-10-04 10:40:00,338.38,339.22,338.18,339.22,4218.0,322.8079,323.6092,322.6171,323.6092,4218.0
2021-10-04 10:45:00,339.26,339.55,338.86,339.02,10240.0,323.6474,323.924,323.2658,323.4184,10240.0
2021-10-04 10:50:00,339.12,339.28,337.56,337.71,16114.0,323.5138,323.6664,322.0256,322.1687,16114.0
2021-10-04 10:55:00,337.41,338.81,337.37,338.6,8991.0,321.8825,323.2181,321.8443,323.0177,8991.0
2021-10-04 11:00:00,338.42,338.42,337.33,338.37,8504.0,322.846,322.846,321.8062,322.7983,8504.0
2021-10-04 11:05:00,338.34,338.47,337.91,338.15,11282.0,322.7697,322.8937,322.3595,322.5884,11282.0
2021-10-04 11:10:00,338.18,338.64,338.1,338.44,19759.0,322.6171,323.0559,322.5407,322.8651,19759.0
2021-10-04 11:15:00,338.44,338.44,337.67,337.67,5055.0,322.8651,322.8651,322.1305,322.1305,5055.0
2021-10-04 11:20:00,337.64,338.27,337.44,337.57,10846.0,322.1019,322.7029,321.9111,322.0351,10846.0
2021-10-04 11:25:00,337.66,337.9,337.32,337.82,8094.0,322.121,322.3499,321.7966,322.2736,8094.0
2021-10-04 11:30:00,337.99,338.44,337.56,337.56,12179.0,322.4358,322.8651,322.0256,322.0256,12179.0
2021-10-04 11:35:00,337.6,337.91,336.82,337.02,4845.0,322.0637,322.3595,321.3196,321.5104,4845.0
2021-10-04 11:40:00,337.16,337.86,337.1,337.74,6158.0,321.644,322.3118,321.5868,322.1973,6158.0
2021-10-04 11:45:00,337.64,338.27,337.51,338.06,6496.0,322.1019,322.7029,321.9779,322.5026,6496.0
2021-10-04 11:50:00,337.93,338.66,337.79,338.55,6239.0,322.3786,323.075,322.245,322.97,6239.0
2021-10-04 11:55:00,338.41,339.85,338.11,339.57,17786.0,322.8365,324.2102,322.5503,323.9431,17786.0
2021-10-04 12:00:00,339.53,339.53,339.11,339.19,5358.0,323.9049,323.9049,323.5043,323.5806,5358.0
2021-10-04 12:05:00,339.24,339.7,339.07,339.62,8800.0,323.6283,324.0671,323.4661,323.9908,8800.0
2021-10-04 12:10:00,339.63,339.63,339.0,339.0,14814.0,324.0003,324.0003,323.3993,323.3993,14814.0
2021-10-04 12:15:00,338.77,339.15,338.63,338.86,6539.0,323.1799,323.5424,323.0463,323.2658,6539.0
2021-10-04 12:20:00,338.73,338.73,338.3,338.37,4559.0,323.1417,323.1417,322.7315,322.7983,4559.0
2021-10-04 12:25:00,338.36,338.55,338.11,338.25,5354.0,322.7888,322.97,322.5503,322.6838,5354.0
2021-10-04 12:30:00,338.17,338.23,337.96,338.18,5099.0,322.6075,322.6648,322.4072,322.6171,5099.0
2021-10-04 12:35:00,338.17,338.17,337.72,337.72,5348.0,322.6075,322.6075,322.1782,322.1782,5348.0
2021-10-04 12:40:00,337.72,337.72,337.29,337.42,5978.0,322.1782,322.1782,321.768,321.892,5978.0
2021-10-04 12:45:00,337.24,338.0,337.17,338.0,6303.0,321.7203,322.4453,321.6535,322.4453,6303.0
2021-10-04 12:50:00,338.12,338.85,337.88,338.82,6206.0,322.5598,323.2562,322.3309,323.2276,6206.0
2021-10-04 12:55:00,339.11,339.71,339.03,339.28,4359.0,323.5043,324.0766,323.4279,323.6664,4359.0
2021-10-04 13:00:00,339.0,339.17,338.31,338.49,3312.0,323.3993,323.5615,322.7411,322.9128,3312.0
2021-10-04 13:05:00,338.53,339.46,338.53,339.42,3909.0,322.9509,323.8382,322.9509,323.8,3909.0
2021-10-04 13:10:00,339.24,339.54,339.0,339.19,2812.0,323.6283,323.9145,323.3993,323.5806,2812.0
2021-10-04 13:15:00,339.13,339.13,338.46,338.7,6258.0,323.5233,323.5233,322.8842,323.1131,6258.0
2021-10-04 13:20:00,338.69,339.12,338.51,339.12,2346.0,323.1036,323.5138,322.9319,323.5138,2346.0
2021-10-04 13:25:00,339.05,339.05,338.34,338.34,4538.0,323.447,323.447,322.7697,322.7697,4538.0
2021-10-04 13:30:00,338.56,339.05,338.27,338.88,9398.0,322.9796,323.447,322.7029,323.2848,9398.0
2021-10-04 13:35:00,338.84,338.84,338.45,338.56,5101.0,323.2467,323.2467,322.8746,322.9796,5101.0
2021-10-04 13:40:00,338.57,338.64,337.86,338.21,5217.0,322.9891,323.0559,322.3118,322.6457,5217.0
2021-10-04 13:45:00,338.12,338.55,337.92,338.51,4503.0,322.5598,322.97,322.369,322.9319,4503.0
2021-10-04 13:50:00,338.5,338.62,338.02,338.28,6502.0,322.9223,323.0368,322.4644,322.7125,6502.0
2021-10-04 13:55:00,338.19,338.25,337.91,337.94,1322.0,322.6266,322.6838,322.3595,322.3881,1322.0
2021-10-04 14:00:00,338.05,338.47,337.91,338.06,5668.0,322.493,322.8937,322.3595,322.5026,5668.0
2021-10-04 14:05:00,338.12,338.3,337.87,338.12,3310.0,322.5598,322.7315,322.3213,322.5598,3310.0
2021-10-04 14:10:00,338.11,338.13,337.23,337.41,4669.0,322.5503,322.5694,321.7108,321.8825,4669.0
2021-10-04 14:15:00,337.5,337.63,337.41,337.59,1900.0,321.9684,322.0924,321.8825,322.0542,1900.0
2021-10-04 14:20:00,337.6,337.91,337.55,337.63,4226.0,322.0637,322.3595,322.016,322.0924,4226.0
2021-10-04 14:25:00,337.56,337.56,337.11,337.39,3929.0,322.0256,322.0256,321.5963,321.8634,3929.0
2021-10-04 14:30:00,337.39,338.0,337.0,337.83,10983.0,321.8634,322.4453,321.4914,322.2832,10983.0
2021-10-04 14:35:00,337.89,338.28,337.71,338.15,5310.0,322.3404,322.7125,322.1687,322.5884,5310.0
2021-10-04 14:40:00,338.14,338.36,337.87,337.97,6148.0,322.5789,322.7888,322.3213,322.4167,6148.0
2021-10-04 14:45:00,337.99,338.24,337.9,338.22,2748.0,322.4358,322.6743,322.3499,322.6552,2748.0
2021-10-04 14:50:00,338.23,338.26,337.77,338.19,5423.0,322.6648,322.6934,322.2259,322.6266,5423.0
2021-10-04 14:55:00,338.2,338.29,337.86,338.08,3568.0,322.6361,322.722,322.3118,322.5217,3568.0
2021-10-04 15:00:00,338.03,338.53,337.96,338.53,4297.0,322.474,322.9509,322.4072,322.9509,4297.0
2021-10-04 15:05:00,338.45,338.72,338.27,338.49,13661.0,322.8746,323.1322,322.7029,322.9128,13661.0
2021-10-04 15:10:00,338.4,338.4,337.93,337.94,7782.0,322.8269,322.8269,322.3786,322.3881,7782.0
2021-10-04 15:15:00,338.08,338.37,337.61,337.91,4900.0,322.5217,322.7983,322.0733,322.3595,4900.0
2021-10-04 15:20:00,337.85,338.11,337.58,337.95,4569.0,322.3022,322.5503,322.0447,322.3976,4569.0
2021-10-04 15:25:00,337.87,338.26,337.84,338.19,4580.0,322.3213,322.6934,322.2927,322.6266,4580.0
2021-10-04 15:30:00,338.21,338.74,337.94,338.48,10277.0,322.6457,323.1513,322.3881,322.9033,10277.0
2021-10-04 15:35:00,338.49,338.68,337.92,338.01,8545.0,322.9128,323.094,322.369,322.4549,8545.0
2021-10-04 15:40:00,338.01,339.06,337.77,338.97,20270.0,322.4549,323.4566,322.2259,323.3707,20270.0
2021-10-04 15:45:00,338.98,339.39,338.78,338.84,32722.0,323.3802,323.7714,323.1894,323.2467,32722.0
2021-10-04 15:50:00,338.7,338.7,337.44,337.62,21042.0,323.1131,323.1131,321.9111,322.0828,21042.0
2021-10-04 15:55:00,337.62,338.54,337.62,338.48,35428.0,322.0828,322.9605,322.0828,322.9033,35428.0
2021-10-05 09:30:00,336.8,336.95,333.58,333.86,38018.0,321.3006,321.4437,318.2287,318.4959,38018.0
2021-10-05 09:35:00,334.18,335.47,332.76,335.47,23996.0,318.8011,320.0318,317.4465,320.0318,23996.0
2021-10-05 09:40:00,335.0,335.11,333.93,334.38,7008.0,319.5834,319.6883,318.5626,318.9919,7008.0
2021-10-05 09:45:00,334.34,335.24,334.25,334.75,10822.0,318.9538,319.8124,318.8679,319.3449,10822.0
2021-10-05 09:50:00,334.81,335.85,334.6,335.16,9282.0,319.4021,320.3943,319.2018,319.736,9282.0
2021-10-05 09:55:00,335.31,335.47,333.27,333.27,10623.0,319.8791,320.0318,317.933,317.933,10623.0
2021-10-05 10:00:00,333.78,335.66,333.55,335.29,11319.0,318.4195,320.213,318.2001,319.8601,11319.0
2021-10-05 10:05:00,335.21,335.84,335.21,335.47,5111.0,319.7837,320.3847,319.7837,320.0318,5111.0
2021-10-05 10:10:00,335.48,337.73,335.47,337.61,22270.0,320.0413,322.1878,320.0318,322.0733,22270.0
2021-10-05 10:15:00,337.78,338.78,337.7,338.29,10578.0,322.2355,323.1894,322.1591,322.722,10578.0
2021-10-05 10:20:00,338.58,339.7,338.44,339.33,8173.0,322.9986,324.0671,322.8651,323.7141,8173.0
2021-10-05 10:25:00,339.45,340.67,339.11,339.95,10396.0,323.8286,324.9925,323.5043,324.3056,10396.0
2021-10-05 10:30:00,339.94,340.86,339.94,340.74,7030.0,324.2961,325.1737,324.2961,325.0592,7030.0
2021-10-05 10:35:00,340.74,341.14,340.16,340.18,16584.0,325.0592,325.4408,324.5059,324.525,16584.0
2021-10-05 10:40:00,340.08,340.53,339.35,340.27,28498.0,324.4296,324.8589,323.7332,324.6109,28498.0
2021-10-05 10:45:00,340.58,341.0,340.25,340.79,13233.0,324.9066,325.3073,324.5918,325.1069,13233.0
2021-10-05 10:50:00,340.99,341.01,340.17,340.4,14948.0,325.2977,325.3168,324.5155,324.7349,14948.0
2021-10-05 10:55:00,340.38,340.85,340.27,340.85,4927.0,324.7158,325.1642,324.6109,325.1642,4927.0
2021-10-05 11:00:00,340.92,340.99,340.52,340.52,5357.0,325.231,325.2977,324.8494,324.8494,5357.0
2021-10-05 11:05:00,340.58,340.72,339.95,340.28,7079.0,324.9066,325.0402,324.3056,324.6204,7079.0
2021-10-05 11:10:00,340.37,340.63,339.64,340.07,15475.0,324.7063,324.9543,324.0099,324.4201,15475.0
2021-10-05 11:15:00,340.32,340.64,339.87,339.9,5750.0,324.6586,324.9638,324.2293,324.2579,5750.0
2021-10-05 11:20:00,339.91,340.64,339.85,340.36,6293.0,324.2674,324.9638,324.2102,324.6967,6293.0
2021-10-05 11:25:00,340.36,340.36,339.95,340.05,10702.0,324.6967,324.6967,324.3056,324.401,10702.0
2021-10-05 11:30:00,340.15,340.35,339.49,340.15,16185.0,324.4964,324.6872,323.8668,324.4964,16185.0
2021-10-05 11:35:00,340.15,340.77,339.8,339.92,8603.0,324.4964,325.0879,324.1625,324.277,8603.0
2021-10-05 11:40:00,339.99,340.09,339.14,339.14,5913.0,324.3438,324.4392,323.5329,323.5329,5913.0
2021-10-05 11:45:00,339.1,339.39,338.7,338.7,5642.0,323.4947,323.7714,323.1131,323.1131,5642.0
2021-10-05 11:50:00,338.88,339.01,338.75,338.88,6215.0,323.2848,323.4089,323.1608,323.2848,6215.0
2021-10-05 11:55:00,338.97,339.23,338.86,339.06,5786.0,323.3707,323.6187,323.2658,323.4566,5786.0
2021-10-05 12:00:00,339.03,339.33,338.86,338.93,7702.0,323.4279,323.7141,323.2658,323.3325,7702.0
2021-10-05 12:05:00,338.93,339.38,338.92,339.36,4281.0,323.3325,323.7618,323.323,323.7428,4281.0
2021-10-05 12:10:00,339.29,339.66,339.28,339.39,6759.0,323.676,324.0289,323.6664,323.7714,6759.0
2021-10-05 12:15:00,339.36,339.36,338.79,338.79,4202.0,323.7428,323.7428,323.199,323.199,4202.0
2021-10-05 12:20:00,338.61,338.61,338.0,338.0,4422.0,323.0273,323.0273,322.4453,322.4453,4422.0
2021-10-05 12:25:00,338.22,338.44,337.92,337.94,8093.0,322.6552,322.8651,322.369,322.3881,8093.0
2021-10-05 12:30:00,337.91,338.85,337.8,338.68,3603.0,322.3595,323.2562,322.2545,323.094,3603.0
2021-10-05 12:35:00,338.71,338.71,338.2,338.2,5522.0,323.1227,323.1227,322.6361,322.6361,5522.0
2021-10-05 12:40:00,338.31,338.46,338.17,338.25,3387.0,322.7411,322.8842,322.6075,322.6838,3387.0
2021-10-05 12:45:00,338.36,338.75,338.25,338.75,7507.0,322.7888,323.1608,322.6838,323.1608,7507.0
2021-10-05 12:50:00,338.63,338.71,338.42,338.42,2819.0,323.0463,323.1227,322.846,322.846,2819.0
2021-10-05 12:55:00,338.52,339.12,338.52,338.9,5673.0,322.9414,323.5138,322.9414,323.3039,5673.0
2021-10-05 13:00:00,338.82,339.11,338.54,339.1,4608.0,323.2276,323.5043,322.9605,323.4947,4608.0
2021-10-05 13:05:00,339.03,339.1,338.77,338.77,3540.0,323.4279,323.4947,323.1799,323.1799,3540.0
2021-10-05 13:10:00,338.81,339.07,338.39,338.47,4488.0,323.2181,323.4661,322.8174,322.8937,4488.0
2021-10-05 13:15:00,338.38,338.7,338.35,338.67,5558.0,322.8079,323.1131,322.7792,323.0845,5558.0
2021-10-05 13:20:00,338.72,338.73,338.4,338.49,2885.0,323.1322,323.1417,322.8269,322.9128,2885.0
2021-10-05 13:25:00,338.38,338.74,338.15,338.63,6715.0,322.8079,323.1513,322.5884,323.0463,6715.0
2021-10-05 13:30:00,338.63,338.76,338.44,338.76,6207.0,323.0463,323.1704,322.8651,323.1704,6207.0
2021-10-05 13:35:00,338.85,338.92,338.75,338.92,3557.0,323.2562,323.323,323.1608,323.323,3557.0
2021-10-05 13:40:00,338.99,339.49,338.99,339.49,7787.0,323.3898,323.8668,323.3898,323.8668,7787.0
2021-10-05 13:45:00,339.36,339.51,339.08,339.49,10374.0,323.7428,323.8859,323.4756,323.8668,10374.0
2021-10-05 13:50:00,339.55,339.77,339.39,339.49,8526.0,323.924,324.1339,323.7714,323.8668,8526.0
2021-10-05 13:55:00,339.3,339.54,339.23,339.54,7335.0,323.6855,323.9145,323.6187,323.9145,7335.0
2021-10-05 14:00:00,339.43,339.69,339.31,339.31,9535.0,323.8095,324.0576,323.6951,323.6951,9535.0
2021-10-05 14:05:00,339.3,339.42,339.1,339.19,9073.0,323.6855,323.8,323.4947,323.5806,9073.0
2021-10-05 14:10:00,339.19,339.22,338.75,338.9,9878.0,323.5806,323.6092,323.1608,323.3039,9878.0
2021-10-05 14:15:00,338.83,338.97,338.51,338.74,6975.0,323.2371,323.3707,322.9319,323.1513,6975.0
2021-10-05 14:20:00,338.62,338.96,338.61,338.91,4325.0,323.0368,323.3612,323.0273,323.3135,4325.0
2021-10-05 14:25:00,338.98,339.3,338.97,339.23,3918.0,323.3802,323.6855,323.3707,323.6187,3918.0
2021-10-05 14:30:00,339.13,339.36,339.13,339.32,4390.0,323.5233,323.7428,323.5233,323.7046,4390.0
2021-10-05 14:35:00,339.32,339.32,338.92,339.21,5186.0,323.7046,323.7046,323.323,323.5997,5186.0
2021-10-05 14:40:00,339.14,339.34,339.05,339.05,3385.0,323.5329,323.7237,323.447,323.447,3385.0
2021-10-05 14:45:00,339.19,339.31,339.0,339.17,5064.0,323.5806,323.6951,323.3993,323.5615,5064.0
2021-10-05 14:50:00,339.17,339.25,338.98,338.98,2617.0,323.5615,323.6378,323.3802,323.3802,2617.0
2021-10-05 14:55:00,338.99,339.1,338.79,338.79,11418.0,323.3898,323.4947,323.199,323.199,11418.0
2021-10-05 15:00:00,338.93,339.19,338.89,339.12,4978.0,323.3325,323.5806,323.2944,323.5138,4978.0
2021-10-05 15:05:00,339.08,339.2,338.87,339.2,3517.0,323.4756,323.5901,323.2753,323.5901,3517.0
2021-10-05 15:10:00,339.04,339.68,339.0,339.55,5529.0,323.4375,324.048,323.3993,323.924,5529.0
2021-10-05 15:15:00,339.5,339.71,339.22,339.57,8150.0,323.8763,324.0766,323.6092,323.9431,8150.0
2021-10-05 15:20:00,339.65,339.67,339.23,339.37,7587.0,324.0194,324.0385,323.6187,323.7523,7587.0
2021-10-05 15:25:00,339.35,339.49,339.12,339.25,5000.0,323.7332,323.8668,323.5138,323.6378,5000.0
2021-10-05 15:30:00,339.23,339.39,338.94,339.37,8096.0,323.6187,323.7714,323.3421,323.7523,8096.0
2021-10-05 15:35:00,339.35,339.68,339.26,339.64,10583.0,323.7332,324.048,323.6474,324.0099,10583.0
2021-10-05 15:40:00,339.6,339.78,339.47,339.61,9047.0,323.9717,324.1434,323.8477,323.9812,9047.0
2021-10-05 15:45:00,339.53,339.55,339.19,339.19,13203.0,323.9049,323.924,323.5806,323.5806,13203.0
2021-10-05 15:50:00,339.36,339.37,338.47,338.55,25786.0,323.7428,323.7523,322.8937,322.97,25786.0
2021-10-05 15:55:00,338.62,338.84,338.12,338.14,70246.0,323.0368,323.2467,322.5598,322.5789,70246.0
2021-10-06 09:30:00,333.5,337.65,333.34,337.4,41239.0,318.1524,322.1114,317.9998,321.873,41239.0
2021-10-06 09:35:00,337.67,338.11,335.11,336.2,16686.0,322.1305,322.5503,319.6883,320.7282,16686.0
2021-10-06 09:40:00,335.66,335.84,334.5,335.37,10939.0,320.213,320.3847,319.1064,319.9364,10939.0
2021-10-06 09:45:00,335.27,335.43,333.5,333.57,10884.0,319.841,319.9936,318.1524,318.2192,10884.0
2021-10-06 09:50:00,333.52,333.56,332.23,332.65,29789.0,318.1715,318.2097,316.9409,317.3415,29789.0
2021-10-06 09:55:00,332.9,333.19,331.95,332.0,27178.0,317.58,317.8567,316.6738,316.7215,27178.0
2021-10-06 10:00:00,331.93,332.06,330.95,331.36,29389.0,316.6547,316.7787,315.7198,316.1109,29389.0
2021-10-06 10:05:00,331.36,331.49,330.05,330.69,19245.0,316.1109,316.2349,314.8612,315.4717,19245.0
2021-10-06 10:10:00,330.87,331.59,330.36,331.32,11693.0,315.6435,316.3303,315.1569,316.0728,11693.0
2021-10-06 10:15:00,331.41,331.47,329.67,330.21,16281.0,316.1586,316.2158,314.4987,315.0138,16281.0
2021-10-06 10:20:00,330.41,332.41,330.18,332.16,20568.0,315.2046,317.1126,314.9852,316.8741,20568.0
2021-10-06 10:25:00,332.19,332.19,331.09,331.66,10395.0,316.9027,316.9027,315.8533,316.3971,10395.0
2021-10-06 10:30:00,331.16,332.49,330.99,331.0,13117.0,315.9201,317.1889,315.7579,315.7675,13117.0
2021-10-06 10:35:00,330.95,331.44,330.35,331.25,8934.0,315.7198,316.1872,315.1474,316.006,8934.0
2021-10-06 10:40:00,331.16,331.28,329.85,329.94,25655.0,315.9201,316.0346,314.6704,314.7563,25655.0
2021-10-06 10:45:00,329.82,330.52,329.69,330.52,14144.0,314.6418,315.3096,314.5178,315.3096,14144.0
2021-10-06 10:50:00,330.62,331.59,329.84,331.59,13946.0,315.405,316.3303,314.6609,316.3303,13946.0
2021-10-06 10:55:00,331.59,331.86,331.33,331.86,5747.0,316.3303,316.5879,316.0823,316.5879,5747.0
2021-10-06 11:00:00,331.66,333.5,331.42,333.37,13762.0,316.3971,318.1524,316.1681,318.0284,13762.0
2021-10-06 11:05:00,333.36,333.48,332.92,333.31,7587.0,318.0189,318.1333,317.5991,317.9712,7587.0
2021-10-06 11:10:00,333.53,333.73,332.47,332.62,13473.0,318.181,318.3718,317.1698,317.3129,13473.0
2021-10-06 11:15:00,332.53,332.7,332.08,332.37,6810.0,317.2271,317.3892,316.7978,317.0744,6810.0
2021-10-06 11:20:00,332.57,332.57,331.47,331.47,4853.0,317.2652,317.2652,316.2158,316.2158,4853.0
2021-10-06 11:25:00,331.3,331.58,331.14,331.37,8295.0,316.0537,316.3208,315.901,316.1205,8295.0
2021-10-06 11:30:00,331.26,331.59,330.6,330.75,7479.0,316.0155,316.3303,315.3859,315.529,7479.0
2021-10-06 11:35:00,330.69,331.49,330.69,331.49,14948.0,315.4717,316.2349,315.4717,316.2349,14948.0
2021-10-06 11:40:00,331.41,331.49,330.57,330.9,5566.0,316.1586,316.2349,315.3573,315.6721,5566.0
2021-10-06 11:45:00,330.79,331.57,330.79,331.46,3997.0,315.5671,316.3112,315.5671,316.2063,3997.0
2021-10-06 11:50:00,331.63,332.49,331.62,332.44,3215.0,316.3685,317.1889,316.3589,317.1412,3215.0
2021-10-06 11:55:00,332.37,333.1,332.27,332.97,6574.0,317.0744,317.7708,316.979,317.6468,6574.0
2021-10-06 12:00:00,332.99,333.26,332.6,332.71,6553.0,317.6659,317.9235,317.2938,317.3988,6553.0
2021-10-06 12:05:00,332.66,332.71,331.86,331.9,5120.0,317.3511,317.3988,316.5879,316.6261,5120.0
2021-10-06 12:10:00,331.94,332.45,331.9,332.3,5920.0,316.6642,317.1507,316.6261,317.0077,5920.0
2021-10-06 12:15:00,332.1,332.69,332.09,332.59,8994.0,316.8169,317.3797,316.8073,317.2843,8994.0
2021-10-06 12:20:00,332.73,332.73,331.84,332.33,3929.0,317.4179,317.4179,316.5688,317.0363,3929.0
2021-10-06 12:25:00,332.28,332.6,331.71,332.1,6178.0,316.9886,317.2938,316.4448,316.8169,6178.0
2021-10-06 12:30:00,332.34,332.5,332.25,332.5,4141.0,317.0458,317.1984,316.96,317.1984,4141.0
2021-10-06 12:35:00,332.59,332.93,332.22,332.93,2129.0,317.2843,317.6087,316.9313,317.6087,2129.0
2021-10-06 12:40:00,332.82,333.18,332.82,332.99,2036.0,317.5037,317.8472,317.5037,317.6659,2036.0
2021-10-06 12:45:00,333.25,333.25,332.79,332.95,31186.0,317.9139,317.9139,317.4751,317.6277,31186.0
2021-10-06 12:50:00,333.01,333.77,333.01,333.62,9057.0,317.685,318.41,317.685,318.2669,9057.0
2021-10-06 12:55:00,333.53,334.37,333.53,333.56,12150.0,318.181,318.9824,318.181,318.2097,12150.0
2021-10-06 13:00:00,333.69,334.14,333.69,334.14,6479.0,318.3337,318.763,318.3337,318.763,6479.0
2021-10-06 13:05:00,334.08,334.08,333.36,333.76,4546.0,318.7057,318.7057,318.0189,318.4005,4546.0
2021-10-06 13:10:00,333.6,334.1,333.37,334.1,7767.0,318.2478,318.7248,318.0284,318.7248,7767.0
2021-10-06 13:15:00,334.15,334.55,334.11,334.48,4734.0,318.7725,319.1541,318.7344,319.0873,4734.0
2021-10-06 13:20:00,334.58,334.9,334.23,334.59,8341.0,319.1827,319.488,318.8488,319.1923,8341.0
2021-10-06 13:25:00,334.75,335.02,334.58,335.02,6377.0,319.3449,319.6025,319.1827,319.6025,6377.0
2021-10-06 13:30:00,335.21,335.75,335.12,335.75,8599.0,319.7837,320.2989,319.6979,320.2989,8599.0
2021-10-06 13:35:00,335.76,336.19,335.57,336.19,6715.0,320.3084,320.7186,320.1272,320.7186,6715.0
2021-10-06 13:40:00,336.23,336.23,335.72,335.91,11082.0,320.7568,320.7568,320.2703,320.4515,11082.0
2021-10-06 13:45:00,335.94,336.3,335.94,336.09,6905.0,320.4801,320.8236,320.4801,320.6232,6905.0
2021-10-06 13:50:00,335.98,335.98,335.12,335.21,3902.0,320.5183,320.5183,319.6979,319.7837,3902.0
2021-10-06 13:55:00,335.3,335.9,335.25,335.9,7201.0,319.8696,320.442,319.8219,320.442,7201.0
2021-10-06 14:00:00,335.9,336.15,335.38,335.64,6123.0,320.442,320.6805,319.9459,320.1939,6123.0
2021-10-06 14:05:00,335.75,336.0,335.29,336.0,6761.0,320.2989,320.5374,319.8601,320.5374,6761.0
2021-10-06 14:10:00,335.89,337.04,335.89,336.93,7026.0,320.4324,321.5295,320.4324,321.4246,7026.0
2021-10-06 14:15:00,337.08,337.42,336.94,337.38,5356.0,321.5677,321.892,321.4341,321.8539,5356.0
2021-10-06 14:20:00,337.54,337.6,336.65,336.65,10326.0,322.0065,322.0637,321.1575,321.1575,10326.0
2021-10-06 14:25:00,336.77,337.3,336.7,337.3,10725.0,321.2719,321.7776,321.2052,321.7776,10725.0
2021-10-06 14:30:00,337.23,337.44,336.88,337.29,2507.0,321.7108,321.9111,321.3769,321.768,2507.0
2021-10-06 14:35:00,337.28,337.49,336.94,337.32,3293.0,321.7585,321.9588,321.4341,321.7966,3293.0
2021-10-06 14:40:00,337.67,338.6,337.65,338.11,10632.0,322.1305,323.0177,322.1114,322.5503,10632.0
2021-10-06 14:45:00,338.06,338.52,337.76,337.76,4664.0,322.5026,322.9414,322.2164,322.2164,4664.0
2021-10-06 14:50:00,337.69,337.8,337.3,337.8,3899.0,322.1496,322.2545,321.7776,322.2545,3899.0
2021-10-06 14:55:00,337.72,337.89,336.87,336.89,4725.0,322.1782,322.3404,321.3673,321.3864,4725.0
2021-10-06 15:00:00,337.1,337.29,336.78,336.8,4165.0,321.5868,321.768,321.2815,321.3006,4165.0
2021-10-06 15:05:00,336.77,337.09,336.68,336.75,5720.0,321.2719,321.5772,321.1861,321.2529,5720.0
2021-10-06 15:10:00,336.94,337.18,336.5,336.73,8545.0,321.4341,321.6631,321.0144,321.2338,8545.0
2021-10-06 15:15:00,336.73,337.25,336.72,336.94,6606.0,321.2338,321.7299,321.2242,321.4341,6606.0
2021-10-06 15:20:00,336.95,337.37,336.77,337.37,7534.0,321.4437,321.8443,321.2719,321.8443,7534.0
2021-10-06 15:25:00,337.54,337.58,337.24,337.41,10968.0,322.0065,322.0447,321.7203,321.8825,10968.0
2021-10-06 15:30:00,337.27,337.55,336.85,336.88,7361.0,321.7489,322.016,321.3483,321.3769,7361.0
2021-10-06 15:35:00,336.96,337.04,336.61,336.74,7699.0,321.4532,321.5295,321.1193,321.2433,7699.0
2021-10-06 15:40:00,336.85,337.31,336.8,337.3,7539.0,321.3483,321.7871,321.3006,321.7776,7539.0
2021-10-06 15:45:00,337.37,338.23,337.2,337.44,12085.0,321.8443,322.6648,321.6822,321.9111,12085.0
2021-10-06 15:50:00,337.66,338.48,337.65,338.19,26685.0,322.121,322.9033,322.1114,322.6266,26685.0
2021-10-06 15:55:00,338.15,338.42,337.88,338.4,48845.0,322.5884,322.846,322.3309,322.8269,48845.0
2021-10-07 09:30:00,341.23,344.06,340.43,342.84,22048.0,325.5267,328.2265,324.7635,327.0626,22048.0
2021-10-07 09:35:00,342.78,343.3,342.39,342.67,3226.0,327.0054,327.5014,326.6333,326.9004,3226.0
2021-10-07 09:40:00,342.61,342.99,341.43,341.43,5788.0,326.8432,327.2057,325.7175,325.7175,5788.0
2021-10-07 09:45:00,341.76,342.3,341.6,342.26,4461.0,326.0323,326.5475,325.8797,326.5093,4461.0
2021-10-07 09:50:00,342.34,343.25,342.21,342.65,7641.0,326.5856,327.4537,326.4616,326.8813,7641.0
2021-10-07 09:55:00,342.74,344.27,342.56,344.27,11618.0,326.9672,328.4268,326.7955,328.4268,11618.0
2021-10-07 10:00:00,344.27,344.5,343.61,344.5,8611.0,328.4268,328.6462,327.7972,328.6462,8611.0
2021-10-07 10:05:00,344.54,345.03,344.28,345.0,11753.0,328.6844,329.1518,328.4363,329.1232,11753.0
2021-10-07 10:10:00,345.09,345.63,344.78,345.63,7778.0,329.2091,329.7242,328.9133,329.7242,7778.0
2021-10-07 10:15:00,345.61,346.38,345.61,346.03,12637.0,329.7051,330.4397,329.7051,330.1058,12637.0
2021-10-07 10:20:00,346.1,346.54,345.82,346.43,5597.0,330.1726,330.5923,329.9055,330.4874,5597.0
2021-10-07 10:25:00,346.56,347.47,346.47,347.3,13640.0,330.6114,331.4795,330.5256,331.3174,13640.0
2021-10-07 10:30:00,347.32,347.76,346.66,346.7,25042.0,331.3364,331.7562,330.7068,330.745,25042.0
2021-10-07 10:35:00,346.65,346.83,346.04,346.21,5424.0,330.6973,330.869,330.1153,330.2775,5424.0
2021-10-07 10:40:00,346.12,347.11,346.12,346.54,6579.0,330.1917,331.1361,330.1917,330.5923,6579.0
2021-10-07 10:45:00,346.89,346.91,346.56,346.68,4227.0,330.9262,330.9453,330.6114,330.7259,4227.0
2021-10-07 10:50:00,346.93,347.39,346.66,347.06,4855.0,330.9644,331.4032,330.7068,331.0884,4855.0
2021-10-07 10:55:00,347.05,347.19,346.2,346.48,11707.0,331.0789,331.2124,330.268,330.5351,11707.0
2021-10-07 11:00:00,346.48,346.48,346.03,346.14,2641.0,330.5351,330.5351,330.1058,330.2107,2641.0
2021-10-07 11:05:00,346.12,346.24,345.98,346.16,4042.0,330.1917,330.3061,330.0581,330.2298,4042.0
2021-10-07 11:10:00,346.24,346.4,346.14,346.4,2345.0,330.3061,330.4588,330.2107,330.4588,2345.0
2021-10-07 11:15:00,346.33,346.33,345.77,346.09,4718.0,330.392,330.392,329.8578,330.163,4718.0
2021-10-07 11:20:00,346.3,346.97,346.3,346.65,5753.0,330.3634,331.0025,330.3634,330.6973,5753.0
2021-10-07 11:25:00,346.45,346.54,346.23,346.34,6386.0,330.5065,330.5923,330.2966,330.4015,6386.0
2021-10-07 11:30:00,346.43,346.54,345.68,345.9,4369.0,330.4874,330.5923,329.7719,329.9818,4369.0
2021-10-07 11:35:00,345.93,346.29,345.86,346.28,7956.0,330.0104,330.3538,329.9436,330.3443,7956.0
2021-10-07 11:40:00,346.44,346.68,346.37,346.62,2875.0,330.4969,330.7259,330.4302,330.6687,2875.0
2021-10-07 11:45:00,346.5,346.5,346.06,346.33,4760.0,330.5542,330.5542,330.1344,330.392,4760.0
2021-10-07 11:50:00,346.15,346.15,345.64,345.76,4670.0,330.2203,330.2203,329.7337,329.8482,4670.0
2021-10-07 11:55:00,345.8,346.21,345.72,345.82,7012.0,329.8864,330.2775,329.8101,329.9055,7012.0
2021-10-07 12:00:00,345.85,346.16,345.85,345.95,2580.0,329.9341,330.2298,329.9341,330.0295,2580.0
2021-10-07 12:05:00,345.96,346.07,345.69,345.72,2400.0,330.039,330.144,329.7814,329.8101,2400.0
2021-10-07 12:10:00,345.55,345.86,345.48,345.68,4360.0,329.6479,329.9436,329.5811,329.7719,4360.0
2021-10-07 12:15:00,345.71,345.83,345.42,345.81,6959.0,329.8005,329.915,329.5239,329.8959,6959.0
2021-10-07 12:20:00,345.75,346.0,345.62,345.63,2300.0,329.8387,330.0772,329.7147,329.7242,2300.0
2021-10-07 12:25:00,345.63,345.87,345.58,345.87,2889.0,329.7242,329.9532,329.6765,329.9532,2889.0
2021-10-07 12:30:00,345.89,346.33,345.81,346.06,6277.0,329.9722,330.392,329.8959,330.1344,6277.0
2021-10-07 12:35:00,346.06,346.46,346.05,346.46,4946.0,330.1344,330.516,330.1249,330.516,4946.0
2021-10-07 12:40:00,346.44,346.61,346.24,346.61,5349.0,330.4969,330.6591,330.3061,330.6591,5349.0
2021-10-07 12:45:00,346.62,346.7,346.28,346.48,3126.0,330.6687,330.745,330.3443,330.5351,3126.0
2021-10-07 12:50:00,346.52,346.72,346.43,346.5,3602.0,330.5733,330.764,330.4874,330.5542,3602.0
2021-10-07 12:55:00,346.48,346.99,346.48,346.88,3645.0,330.5351,331.0216,330.5351,330.9167,3645.0
2021-10-07 13:00:00,346.92,347.19,346.89,347.06,6228.0,330.9548,331.2124,330.9262,331.0884,6228.0
2021-10-07 13:05:00,347.04,347.06,346.76,346.93,7635.0,331.0693,331.0884,330.8022,330.9644,7635.0
2021-10-07 13:10:00,347.0,347.0,346.47,346.5,6055.0,331.0312,331.0312,330.5256,330.5542,6055.0
2021-10-07 13:15:00,346.5,346.87,346.5,346.87,4508.0,330.5542,330.9071,330.5542,330.9071,4508.0
2021-10-07 13:20:00,346.92,346.92,346.42,346.46,7709.0,330.9548,330.9548,330.4779,330.516,7709.0
2021-10-07 13:25:00,346.52,346.63,346.36,346.59,3769.0,330.5733,330.6782,330.4206,330.64,3769.0
2021-10-07 13:30:00,346.62,346.68,346.12,346.12,2208.0,330.6687,330.7259,330.1917,330.1917,2208.0
2021-10-07 13:35:00,346.22,346.35,345.94,346.1,2463.0,330.2871,330.4111,330.0199,330.1726,2463.0
2021-10-07 13:40:00,346.09,346.6,346.09,346.6,1851.0,330.163,330.6496,330.163,330.6496,1851.0
2021-10-07 13:45:00,346.5,346.58,346.29,346.32,3458.0,330.5542,330.6305,330.3538,330.3825,3458.0
2021-10-07 13:50:00,346.24,346.24,345.8,346.12,3208.0,330.3061,330.3061,329.8864,330.1917,3208.0
2021-10-07 13:55:00,346.18,346.27,345.85,346.11,4002.0,330.2489,330.3348,329.9341,330.1821,4002.0
2021-10-07 14:00:00,345.91,346.15,345.53,345.68,2266.0,329.9913,330.2203,329.6288,329.7719,2266.0
2021-10-07 14:05:00,345.68,345.87,345.6,345.78,3267.0,329.7719,329.9532,329.6956,329.8673,3267.0
2021-10-07 14:10:00,345.9,345.9,345.5,345.64,3489.0,329.9818,329.9818,329.6002,329.7337,3489.0
2021-10-07 14:15:00,345.65,345.65,345.36,345.43,2619.0,329.7433,329.7433,329.4666,329.5334,2619.0
2021-10-07 14:20:00,345.41,345.54,345.22,345.44,5409.0,329.5143,329.6384,329.3331,329.543,5409.0
2021-10-07 14:25:00,345.26,345.59,345.13,345.47,3176.0,329.3712,329.6861,329.2472,329.5716,3176.0
2021-10-07 14:30:00,345.53,345.63,345.25,345.45,3319.0,329.6288,329.7242,329.3617,329.5525,3319.0
2021-10-07 14:35:00,345.35,345.35,344.92,345.22,4409.0,329.4571,329.4571,329.0469,329.3331,4409.0
2021-10-07 14:40:00,345.39,345.39,345.11,345.18,5528.0,329.4953,329.4953,329.2281,329.2949,5528.0
2021-10-07 14:45:00,345.15,345.32,345.02,345.09,3140.0,329.2663,329.4285,329.1423,329.2091,3140.0
2021-10-07 14:50:00,345.09,345.22,344.63,344.79,2237.0,329.2091,329.3331,328.7702,328.9229,2237.0
2021-10-07 14:55:00,344.91,344.92,344.56,344.61,3331.0,329.0373,329.0469,328.7035,328.7512,3331.0
2021-10-07 15:00:00,344.36,344.68,344.27,344.29,3558.0,328.5127,328.8179,328.4268,328.4459,3558.0
2021-10-07 15:05:00,344.51,344.75,344.48,344.73,6419.0,328.6558,328.8847,328.6271,328.8656,6419.0
2021-10-07 15:10:00,344.79,345.15,344.61,345.07,6008.0,328.9229,329.2663,328.7512,329.19,6008.0
2021-10-07 15:15:00,345.0,345.12,344.79,344.92,4101.0,329.1232,329.2377,328.9229,329.0469,4101.0
2021-10-07 15:20:00,344.88,345.1,344.76,344.76,4995.0,329.0087,329.2186,328.8942,328.8942,4995.0
2021-10-07 15:25:00,344.78,344.78,344.26,344.47,5205.0,328.9133,328.9133,328.4173,328.6176,5205.0
2021-10-07 15:30:00,344.45,344.88,344.38,344.66,10167.0,328.5985,329.0087,328.5317,328.7988,10167.0
2021-10-07 15:35:00,344.64,344.64,343.99,344.0,11014.0,328.7798,328.7798,328.1597,328.1692,11014.0
2021-10-07 15:40:00,344.05,344.25,343.72,343.72,13936.0,328.2169,328.4077,327.9021,327.9021,13936.0
2021-10-07 15:45:00,343.74,344.22,343.52,344.22,13793.0,327.9212,328.3791,327.7113,328.3791,13793.0
2021-10-07 15:50:00,344.13,344.13,343.34,343.85,29233.0,328.2932,328.2932,327.5396,328.0261,29233.0
2021-10-07 15:55:00,343.88,344.19,343.57,344.1,71922.0,328.0547,328.3505,327.759,328.2646,71922.0
2021-10-08 09:30:00,344.06,344.82,341.74,342.3,21070.0,328.2265,328.9515,326.0132,326.5475,21070.0
2021-10-08 09:35:00,342.26,344.73,341.73,344.73,8497.0,326.5093,328.8656,326.0037,328.8656,8497.0
2021-10-08 09:40:00,344.89,345.34,343.18,343.42,7551.0,329.0183,329.4476,327.387,327.6159,7551.0
2021-10-08 09:45:00,343.27,344.1,341.86,341.94,9300.0,327.4728,328.2646,326.1277,326.204,9300.0
2021-10-08 09:50:00,341.94,342.59,341.42,342.22,12694.0,326.204,326.8241,325.708,326.4711,12694.0
2021-10-08 09:55:00,342.57,343.99,342.57,343.28,9520.0,326.805,328.1597,326.805,327.4824,9520.0
2021-10-08 10:00:00,342.85,344.15,342.81,344.1,4970.0,327.0721,328.3123,327.034,328.2646,4970.0
2021-10-08 10:05:00,344.3,344.59,344.1,344.43,24814.0,328.4554,328.7321,328.2646,328.5794,24814.0
2021-10-08 10:10:00,344.4,344.81,343.88,344.64,17862.0,328.5508,328.9419,328.0547,328.7798,17862.0
2021-10-08 10:15:00,344.73,344.73,343.63,343.76,39569.0,328.8656,328.8656,327.8162,327.9403,39569.0
2021-10-08 10:20:00,343.64,344.05,343.55,343.81,13500.0,327.8258,328.2169,327.7399,327.988,13500.0
2021-10-08 10:25:00,343.85,343.97,343.52,343.54,9363.0,328.0261,328.1406,327.7113,327.7304,9363.0
2021-10-08 10:30:00,343.41,343.58,342.94,342.94,6988.0,327.6064,327.7686,327.158,327.158,6988.0
2021-10-08 10:35:00,343.01,343.4,342.89,342.93,9175.0,327.2248,327.5968,327.1103,327.1485,9175.0
2021-10-08 10:40:00,342.83,343.25,342.29,343.25,7493.0,327.0531,327.4537,326.5379,327.4537,7493.0
2021-10-08 10:45:00,343.46,343.9,343.32,343.73,4441.0,327.6541,328.0738,327.5205,327.9116,4441.0
2021-10-08 10:50:00,343.64,343.99,343.59,343.81,9936.0,327.8258,328.1597,327.7781,327.988,9936.0
2021-10-08 10:55:00,343.81,343.82,343.46,343.64,3138.0,327.988,327.9975,327.6541,327.8258,3138.0
2021-10-08 11:00:00,343.63,343.72,343.09,343.27,9608.0,327.8162,327.9021,327.3011,327.4728,9608.0
2021-10-08 11:05:00,343.27,343.47,343.22,343.38,7597.0,327.4728,327.6636,327.4251,327.5778,7597.0
2021-10-08 11:10:00,343.46,344.37,343.4,344.37,5439.0,327.6541,328.5222,327.5968,328.5222,5439.0
2021-10-08 11:15:00,344.23,344.38,343.66,343.88,7410.0,328.3886,328.5317,327.8449,328.0547,7410.0
2021-10-08 11:20:00,343.93,344.07,343.76,344.0,10269.0,328.1024,328.236,327.9403,328.1692,10269.0
2021-10-08 11:25:00,344.0,344.55,343.95,344.55,7059.0,328.1692,328.6939,328.1215,328.6939,7059.0
2021-10-08 11:30:00,344.59,344.68,344.32,344.5,7373.0,328.7321,328.8179,328.4745,328.6462,7373.0
2021-10-08 11:35:00,344.56,344.67,344.42,344.42,5676.0,328.7035,328.8084,328.5699,328.5699,5676.0
2021-10-08 11:40:00,344.34,344.34,344.17,344.17,4152.0,328.4936,328.4936,328.3314,328.3314,4152.0
2021-10-08 11:45:00,344.07,344.28,343.81,344.16,7744.0,328.236,328.4363,327.988,328.3219,7744.0
2021-10-08 11:50:00,344.16,344.37,344.0,344.3,4204.0,328.3219,328.5222,328.1692,328.4554,4204.0
2021-10-08 11:55:00,344.21,344.3,343.69,343.98,6548.0,328.3696,328.4554,327.8735,328.1501,6548.0
2021-10-08 12:00:00,343.98,344.14,343.86,344.14,2317.0,328.1501,328.3028,328.0357,328.3028,2317.0
2021-10-08 12:05:00,343.98,344.21,343.91,343.99,6490.0,328.1501,328.3696,328.0834,328.1597,6490.0
2021-10-08 12:10:00,343.98,343.98,343.61,343.81,5809.0,328.1501,328.1501,327.7972,327.988,5809.0
2021-10-08 12:15:00,343.86,343.86,343.48,343.48,6209.0,328.0357,328.0357,327.6732,327.6732,6209.0
2021-10-08 12:20:00,343.47,343.57,343.3,343.33,4945.0,327.6636,327.759,327.5014,327.5301,4945.0
2021-10-08 12:25:00,343.19,343.19,342.43,342.52,10100.0,327.3965,327.3965,326.6715,326.7573,10100.0
2021-10-08 12:30:00,342.55,343.11,342.5,343.0,18636.0,326.786,327.3202,326.7383,327.2152,18636.0
2021-10-08 12:35:00,342.93,343.32,342.82,343.32,4566.0,327.1485,327.5205,327.0435,327.5205,4566.0
2021-10-08 12:40:00,343.28,343.47,343.15,343.15,6509.0,327.4824,327.6636,327.3583,327.3583,6509.0
2021-10-08 12:45:00,343.31,343.42,343.09,343.13,4481.0,327.511,327.6159,327.3011,327.3393,4481.0
2021-10-08 12:50:00,343.25,343.37,343.24,343.27,1309.0,327.4537,327.5682,327.4442,327.4728,1309.0
2021-10-08 12:55:00,343.37,343.37,343.09,343.28,4615.0,327.5682,327.5682,327.3011,327.4824,4615.0
2021-10-08 13:00:00,343.18,343.54,343.12,343.41,10607.0,327.387,327.7304,327.3297,327.6064,10607.0
2021-10-08 13:05:00,343.41,343.54,343.1,343.13,7242.0,327.6064,327.7304,327.3106,327.3393,7242.0
2021-10-08 13:10:00,343.01,343.35,342.98,343.32,3260.0,327.2248,327.5491,327.1962,327.5205,3260.0
2021-10-08 13:15:00,343.17,343.17,342.33,342.4,12559.0,327.3774,327.3774,326.5761,326.6429,12559.0
2021-10-08 13:20:00,342.4,342.72,342.39,342.47,3990.0,326.6429,326.9481,326.6333,326.7096,3990.0
2021-10-08 13:25:00,342.55,342.83,342.47,342.77,3800.0,326.786,327.0531,326.7096,326.9958,3800.0
2021-10-08 13:30:00,342.72,342.89,342.66,342.81,2826.0,326.9481,327.1103,326.8909,327.034,2826.0
2021-10-08 13:35:00,342.8,342.84,342.5,342.58,5855.0,327.0244,327.0626,326.7383,326.8146,5855.0
2021-10-08 13:40:00,342.53,342.74,342.53,342.62,9267.0,326.7669,326.9672,326.7669,326.8527,9267.0
2021-10-08 13:45:00,342.62,342.78,342.53,342.75,6133.0,326.8527,327.0054,326.7669,326.9767,6133.0
2021-10-08 13:50:00,342.72,342.77,342.55,342.77,4796.0,326.9481,326.9958,326.786,326.9958,4796.0
2021-10-08 13:55:00,342.74,342.97,342.68,342.97,2800.0,326.9672,327.1866,326.91,327.1866,2800.0
2021-10-08 14:00:00,343.0,343.52,342.94,343.47,18449.0,327.2152,327.7113,327.158,327.6636,18449.0
2021-10-08 14:05:00,343.49,343.67,343.45,343.5,3378.0,327.6827,327.8544,327.6445,327.6922,3378.0
2021-10-08 14:10:00,343.45,343.62,343.4,343.5,1900.0,327.6445,327.8067,327.5968,327.6922,1900.0
2021-10-08 14:15:00,343.57,343.8,343.55,343.67,2119.0,327.759,327.9784,327.7399,327.8544,2119.0
2021-10-08 14:20:00,343.76,344.31,343.75,344.14,5802.0,327.9403,328.465,327.9307,328.3028,5802.0
2021-10-08 14:25:00,344.09,344.27,344.04,344.27,4463.0,328.2551,328.4268,328.2074,328.4268,4463.0
2021-10-08 14:30:00,344.16,344.31,344.04,344.15,2801.0,328.3219,328.465,328.2074,328.3123,2801.0
2021-10-08 14:35:00,344.0,344.03,343.82,344.01,6338.0,328.1692,328.1978,327.9975,328.1788,6338.0
2021-10-08 14:40:00,343.99,344.0,343.86,343.91,1834.0,328.1597,328.1692,328.0357,328.0834,1834.0
2021-10-08 14:45:00,343.88,344.04,343.86,344.04,2893.0,328.0547,328.2074,328.0357,328.2074,2893.0
2021-10-08 14:50:00,344.11,344.15,343.84,343.87,2737.0,328.2742,328.3123,328.0166,328.0452,2737.0
2021-10-08 14:55:00,343.87,344.14,343.87,343.97,8005.0,328.0452,328.3028,328.0452,328.1406,8005.0
2021-10-08 15:00:00,343.99,344.28,343.98,344.2,6685.0,328.1597,328.4363,328.1501,328.36,6685.0
2021-10-08 15:05:00,344.27,344.34,344.01,344.26,23832.0,328.4268,328.4936,328.1788,328.4173,23832.0
2021-10-08 15:10:00,344.25,344.52,344.24,344.44,4383.0,328.4077,328.6653,328.3982,328.589,4383.0
2021-10-08 15:15:00,344.3,344.68,344.26,344.68,3622.0,328.4554,328.8179,328.4173,328.8179,3622.0
2021-10-08 15:20:00,344.67,345.04,344.48,344.82,8911.0,328.8084,329.1614,328.6271,328.9515,8911.0
2021-10-08 15:25:00,344.88,344.98,344.77,344.98,5360.0,329.0087,329.1041,328.9038,329.1041,5360.0
2021-10-08 15:30:00,345.02,345.27,344.88,345.22,14166.0,329.1423,329.3808,329.0087,329.3331,14166.0
2021-10-08 15:35:00,345.19,345.26,344.81,345.03,22841.0,329.3045,329.3712,328.9419,329.1518,22841.0
2021-10-08 15:40:00,345.04,345.11,344.09,344.17,10390.0,329.1614,329.2281,328.2551,328.3314,10390.0
2021-10-08 15:45:00,344.13,344.35,343.7,343.7,12665.0,328.2932,328.5031,327.883,327.883,12665.0
2021-10-08 15:50:00,343.72,343.77,343.26,343.31,23458.0,327.9021,327.9498,327.4633,327.511,23458.0
2021-10-08 15:55:00,343.34,343.58,342.97,343.11,52340.0,327.5396,327.7686,327.1866,327.3202,52340.0
2021-10-11 09:30:00,343.02,344.04,339.41,339.44,33357.0,327.2343,328.2074,323.7905,323.8191,33357.0
2021-10-11 09:35:00,339.43,341.24,338.45,340.43,12356.0,323.8095,325.5362,322.8746,324.7635,12356.0
2021-10-11 09:40:00,340.36,341.5,339.96,340.5,6202.0,324.6967,325.7843,324.3151,324.8303,6202.0
2021-10-11 09:45:00,340.12,340.33,339.69,340.16,5787.0,324.4678,324.6681,324.0576,324.5059,5787.0
2021-10-11 09:50:00,340.39,341.81,340.1,341.65,8109.0,324.7254,326.08,324.4487,325.9274,8109.0
2021-10-11 09:55:00,341.6,342.11,341.2,341.97,8631.0,325.8797,326.3662,325.4981,326.2326,8631.0
2021-10-11 10:00:00,342.13,342.82,341.91,342.47,2776.0,326.3853,327.0435,326.1754,326.7096,2776.0
2021-10-11 10:05:00,342.54,342.92,342.4,342.4,2770.0,326.7764,327.1389,326.6429,326.6429,2770.0
2021-10-11 10:10:00,342.7,342.91,341.93,341.96,7803.0,326.929,327.1294,326.1945,326.2231,7803.0
2021-10-11 10:15:00,341.91,342.49,341.91,342.49,3021.0,326.1754,326.7287,326.1754,326.7287,3021.0
2021-10-11 10:20:00,342.58,343.32,342.56,343.32,5394.0,326.8146,327.5205,326.7955,327.5205,5394.0
2021-10-11 10:25:00,343.28,343.43,343.02,343.02,5373.0,327.4824,327.6255,327.2343,327.2343,5373.0
2021-10-11 10:30:00,343.21,343.34,342.8,342.98,3877.0,327.4156,327.5396,327.0244,327.1962,3877.0
2021-10-11 10:35:00,343.13,343.19,342.57,342.76,6175.0,327.3393,327.3965,326.805,326.9863,6175.0
2021-10-11 10:40:00,342.78,342.78,342.04,342.33,26055.0,327.0054,327.0054,326.2994,326.5761,26055.0
2021-10-11 10:45:00,342.33,342.62,342.09,342.16,6900.0,326.5761,326.8527,326.3471,326.4139,6900.0
2021-10-11 10:50:00,342.22,342.37,341.92,341.97,10809.0,326.4711,326.6142,326.1849,326.2326,10809.0
2021-10-11 10:55:00,342.09,342.17,340.86,341.11,6711.0,326.3471,326.4234,325.1737,325.4122,6711.0
2021-10-11 11:00:00,341.03,341.07,339.74,339.74,9691.0,325.3359,325.3741,324.1053,324.1053,9691.0
2021-10-11 11:05:00,339.88,340.29,339.88,340.29,2191.0,324.2388,324.63,324.2388,324.63,2191.0
2021-10-11 11:10:00,340.27,340.33,340.0,340.0,2687.0,324.6109,324.6681,324.3533,324.3533,2687.0
2021-10-11 11:15:00,339.98,340.01,339.53,339.83,3583.0,324.3342,324.3628,323.9049,324.1911,3583.0
2021-10-11 11:20:00,339.84,340.51,339.84,340.51,2081.0,324.2007,324.8398,324.2007,324.8398,2081.0
2021-10-11 11:25:00,340.66,340.66,340.16,340.36,2185.0,324.9829,324.9829,324.5059,324.6967,2185.0
2021-10-11 11:30:00,340.44,340.44,340.0,340.01,2950.0,324.7731,324.7731,324.3533,324.3628,2950.0
2021-10-11 11:35:00,340.0,340.98,340.0,340.87,2254.0,324.3533,325.2882,324.3533,325.1833,2254.0
2021-10-11 11:40:00,340.9,341.24,340.89,341.22,4554.0,325.2119,325.5362,325.2023,325.5172,4554.0
2021-10-11 11:45:00,341.3,341.3,340.7,340.8,3812.0,325.5935,325.5935,325.0211,325.1165,3812.0
2021-10-11 11:50:00,340.72,340.99,340.59,340.92,2579.0,325.0402,325.2977,324.9161,325.231,2579.0
2021-10-11 11:55:00,340.98,340.98,340.47,340.56,3382.0,325.2882,325.2882,324.8017,324.8875,3382.0
2021-10-11 12:00:00,340.67,340.69,340.18,340.18,6288.0,324.9925,325.0115,324.525,324.525,6288.0
2021-10-11 12:05:00,340.18,340.33,339.48,339.73,15763.0,324.525,324.6681,323.8572,324.0957,15763.0
2021-10-11 12:10:00,339.73,339.8,339.18,339.18,3943.0,324.0957,324.1625,323.571,323.571,3943.0
2021-10-11 12:15:00,339.04,339.26,338.95,338.96,2965.0,323.4375,323.6474,323.3516,323.3612,2965.0
2021-10-11 12:20:00,338.88,338.96,338.67,338.82,6209.0,323.2848,323.3612,323.0845,323.2276,6209.0
2021-10-11 12:25:00,338.84,338.96,338.64,338.75,1652.0,323.2467,323.3612,323.0559,323.1608,1652.0
2021-10-11 12:30:00,338.62,338.62,338.12,338.16,10572.0,323.0368,323.0368,322.5598,322.598,10572.0
2021-10-11 12:35:00,338.04,338.31,337.85,338.31,18860.0,322.4835,322.7411,322.3022,322.7411,18860.0
2021-10-11 12:40:00,338.31,338.62,338.27,338.38,7580.0,322.7411,323.0368,322.7029,322.8079,7580.0
2021-10-11 12:45:00,338.38,338.71,338.37,338.44,6950.0,322.8079,323.1227,322.7983,322.8651,6950.0
2021-10-11 12:50:00,338.48,338.6,338.21,338.48,5010.0,322.9033,323.0177,322.6457,322.9033,5010.0
2021-10-11 12:55:00,338.26,338.65,338.26,338.48,5542.0,322.6934,323.0654,322.6934,322.9033,5542.0
2021-10-11 13:00:00,338.48,338.57,338.23,338.33,6202.0,322.9033,322.9891,322.6648,322.7602,6202.0
2021-10-11 13:05:00,338.35,338.48,337.92,338.48,5239.0,322.7792,322.9033,322.369,322.9033,5239.0
2021-10-11 13:10:00,338.38,338.62,338.35,338.58,2502.0,322.8079,323.0368,322.7792,322.9986,2502.0
2021-10-11 13:15:00,338.49,338.62,338.33,338.48,6393.0,322.9128,323.0368,322.7602,322.9033,6393.0
2021-10-11 13:20:00,338.41,338.48,337.56,337.56,4780.0,322.8365,322.9033,322.0256,322.0256,4780.0
2021-10-11 13:25:00,337.39,337.43,336.77,336.87,8753.0,321.8634,321.9016,321.2719,321.3673,8753.0
2021-10-11 13:30:00,336.92,337.0,336.7,336.88,4097.0,321.415,321.4914,321.2052,321.3769,4097.0
2021-10-11 13:35:00,336.93,336.93,336.63,336.85,4700.0,321.4246,321.4246,321.1384,321.3483,4700.0
2021-10-11 13:40:00,336.71,336.98,336.64,336.97,4504.0,321.2147,321.4723,321.1479,321.4627,4504.0
2021-10-11 13:45:00,336.92,336.92,336.21,336.51,4119.0,321.415,321.415,320.7377,321.0239,4119.0
2021-10-11 13:50:00,336.47,336.51,336.21,336.34,4833.0,320.9858,321.0239,320.7377,320.8617,4833.0
2021-10-11 13:55:00,336.33,336.44,336.12,336.43,4933.0,320.8522,320.9571,320.6519,320.9476,4933.0
2021-10-11 14:00:00,336.33,336.36,336.18,336.2,2518.0,320.8522,320.8808,320.7091,320.7282,2518.0
2021-10-11 14:05:00,336.15,336.34,336.09,336.23,4661.0,320.6805,320.8617,320.6232,320.7568,4661.0
2021-10-11 14:10:00,336.22,336.34,336.07,336.17,5420.0,320.7473,320.8617,320.6042,320.6996,5420.0
2021-10-11 14:15:00,336.29,336.47,335.87,335.89,8826.0,320.814,320.9858,320.4134,320.4324,8826.0
2021-10-11 14:20:00,335.9,335.9,335.4,335.6,7046.0,320.442,320.442,319.965,320.1558,7046.0
2021-10-11 14:25:00,335.52,335.52,335.06,335.16,5495.0,320.0795,320.0795,319.6406,319.736,5495.0
2021-10-11 14:30:00,335.13,335.25,334.82,335.0,7371.0,319.7074,319.8219,319.4117,319.5834,7371.0
2021-10-11 14:35:00,335.06,335.24,334.64,334.73,4526.0,319.6406,319.8124,319.24,319.3258,4526.0
2021-10-11 14:40:00,334.67,335.11,334.62,334.99,5083.0,319.2686,319.6883,319.2209,319.5739,5083.0
2021-10-11 14:45:00,335.06,335.37,335.02,335.11,9354.0,319.6406,319.9364,319.6025,319.6883,9354.0
2021-10-11 14:50:00,335.11,335.19,334.85,334.91,5669.0,319.6883,319.7647,319.4403,319.4975,5669.0
2021-10-11 14:55:00,334.9,335.38,334.9,335.12,6187.0,319.488,319.9459,319.488,319.6979,6187.0
2021-10-11 15:00:00,335.04,335.37,335.03,335.24,6365.0,319.6216,319.9364,319.612,319.8124,6365.0
2021-10-11 15:05:00,335.16,335.16,334.65,334.66,6226.0,319.736,319.736,319.2495,319.259,6226.0
2021-10-11 15:10:00,334.63,334.86,334.63,334.79,6389.0,319.2304,319.4498,319.2304,319.3831,6389.0
2021-10-11 15:15:00,334.87,334.87,334.41,334.42,8245.0,319.4594,319.4594,319.0206,319.0301,8245.0
2021-10-11 15:20:00,334.37,334.37,333.76,333.85,7466.0,318.9824,318.9824,318.4005,318.4863,7466.0
2021-10-11 15:25:00,333.9,334.27,333.55,333.55,16009.0,318.534,318.887,318.2001,318.2001,16009.0
2021-10-11 15:30:00,333.47,334.01,333.47,333.69,22119.0,318.1238,318.639,318.1238,318.3337,22119.0
2021-10-11 15:35:00,333.59,333.75,333.47,333.61,10512.0,318.2383,318.3909,318.1238,318.2574,10512.0
2021-10-11 15:40:00,333.69,333.7,333.35,333.44,16663.0,318.3337,318.3432,318.0093,318.0952,16663.0
2021-10-11 15:45:00,333.48,333.48,333.07,333.17,13798.0,318.1333,318.1333,317.7422,317.8376,13798.0
2021-10-11 15:50:00,333.14,333.34,332.9,333.0,25005.0,317.809,317.9998,317.58,317.6754,25005.0
2021-10-11 15:55:00,332.96,333.06,332.47,332.59,56999.0,317.6373,317.7327,317.1698,317.2843,56999.0
2021-10-12 09:30:00,333.32,334.46,332.84,333.18,27525.0,317.9807,319.0683,317.5228,317.8472,27525.0
2021-10-12 09:35:00,332.82,334.12,332.1,333.62,5326.0,317.5037,318.7439,316.8169,318.2669,5326.0
2021-10-12 09:40:00,333.12,334.0,332.84,332.84,5634.0,317.7899,318.6294,317.5228,317.5228,5634.0
2021-10-12 09:45:00,332.43,332.56,331.34,332.56,6900.0,317.1317,317.2557,316.0918,317.2557,6900.0
2021-10-12 09:50:00,332.54,333.68,332.53,333.06,5375.0,317.2366,318.3241,317.2271,317.7327,5375.0
2021-10-12 09:55:00,333.29,334.19,332.95,332.99,7457.0,317.9521,318.8107,317.6277,317.6659,7457.0
2021-10-12 10:00:00,333.12,333.9,331.69,331.77,11662.0,317.7899,318.534,316.4257,316.502,11662.0
2021-10-12 10:05:00,332.06,332.81,332.06,332.56,9245.0,316.7787,317.4942,316.7787,317.2557,9245.0
2021-10-12 10:10:00,332.77,333.13,332.09,332.88,9046.0,317.456,317.7995,316.8073,317.561,9046.0
2021-10-12 10:15:00,332.73,333.27,331.63,331.95,11521.0,317.4179,317.933,316.3685,316.6738,11521.0
2021-10-12 10:20:00,331.77,332.02,331.35,331.72,12359.0,316.502,316.7405,316.1014,316.4543,12359.0
2021-10-12 10:25:00,331.34,331.72,331.14,331.31,15756.0,316.0918,316.4543,315.901,316.0632,15756.0
2021-10-12 10:30:00,331.16,331.17,329.86,329.87,21869.0,315.9201,315.9297,314.6799,314.6895,21869.0
2021-10-12 10:35:00,329.98,331.44,329.86,331.44,13409.0,314.7944,316.1872,314.6799,316.1872,13409.0
2021-10-12 10:40:00,331.5,331.78,330.97,331.15,13168.0,316.2445,316.5116,315.7389,315.9106,13168.0
2021-10-12 10:45:00,331.1,331.36,330.79,331.24,10860.0,315.8629,316.1109,315.5671,315.9964,10860.0
2021-10-12 10:50:00,331.26,331.55,330.87,330.87,10255.0,316.0155,316.2922,315.6435,315.6435,10255.0
2021-10-12 10:55:00,331.14,332.3,331.0,331.98,13670.0,315.901,317.0077,315.7675,316.7024,13670.0
2021-10-12 11:00:00,331.96,332.97,331.6,331.6,9681.0,316.6833,317.6468,316.3399,316.3399,9681.0
2021-10-12 11:05:00,331.8,332.15,331.5,331.99,7347.0,316.5307,316.8646,316.2445,316.7119,7347.0
2021-10-12 11:10:00,332.22,332.22,331.4,331.81,8226.0,316.9313,316.9313,316.1491,316.5402,8226.0
2021-10-12 11:15:00,331.52,331.54,331.0,331.09,8074.0,316.2635,316.2826,315.7675,315.8533,8074.0
2021-10-12 11:20:00,331.27,332.24,331.16,331.75,8388.0,316.0251,316.9504,315.9201,316.483,8388.0
2021-10-12 11:25:00,331.7,332.03,331.06,331.82,22462.0,316.4353,316.7501,315.8247,316.5497,22462.0
2021-10-12 11:30:00,331.96,332.15,331.47,331.62,12296.0,316.6833,316.8646,316.2158,316.3589,12296.0
2021-10-12 11:35:00,331.61,332.12,331.53,332.03,9235.0,316.3494,316.8359,316.2731,316.7501,9235.0
2021-10-12 11:40:00,331.79,331.98,331.59,331.84,6033.0,316.5211,316.7024,316.3303,316.5688,6033.0
2021-10-12 11:45:00,331.94,332.53,331.94,332.31,12271.0,316.6642,317.2271,316.6642,317.0172,12271.0
2021-10-12 11:50:00,332.53,332.66,332.22,332.55,6190.0,317.2271,317.3511,316.9313,317.2461,6190.0
2021-10-12 11:55:00,332.75,333.32,332.66,333.25,3872.0,317.4369,317.9807,317.3511,317.9139,3872.0
2021-10-12 12:00:00,333.2,333.59,332.73,333.54,15316.0,317.8662,318.2383,317.4179,318.1906,15316.0
2021-10-12 12:05:00,333.65,333.85,333.45,333.71,3823.0,318.2955,318.4863,318.1047,318.3528,3823.0
2021-10-12 12:10:00,333.7,333.85,333.34,333.35,6760.0,318.3432,318.4863,317.9998,318.0093,6760.0
2021-10-12 12:15:00,333.46,333.49,333.22,333.25,3180.0,318.1143,318.1429,317.8853,317.9139,3180.0
2021-10-12 12:20:00,333.35,333.46,333.07,333.18,4410.0,318.0093,318.1143,317.7422,317.8472,4410.0
2021-10-12 12:25:00,333.17,333.17,332.7,332.7,3755.0,317.8376,317.8376,317.3892,317.3892,3755.0
2021-10-12 12:30:00,332.66,332.94,331.98,332.29,8822.0,317.3511,317.6182,316.7024,316.9981,8822.0
2021-10-12 12:35:00,332.09,332.37,331.69,332.37,3450.0,316.8073,317.0744,316.4257,317.0744,3450.0
2021-10-12 12:40:00,332.36,332.65,332.16,332.38,4324.0,317.0649,317.3415,316.8741,317.084,4324.0
2021-10-12 12:45:00,332.28,332.48,332.02,332.19,3780.0,316.9886,317.1794,316.7405,316.9027,3780.0
2021-10-12 12:50:00,332.22,332.23,331.8,331.82,5187.0,316.9313,316.9409,316.5307,316.5497,5187.0
2021-10-12 12:55:00,331.72,331.82,331.57,331.79,4836.0,316.4543,316.5497,316.3112,316.5211,4836.0
2021-10-12 13:00:00,331.79,331.79,331.22,331.33,5135.0,316.5211,316.5211,315.9774,316.0823,5135.0
2021-10-12 13:05:00,331.3,331.3,331.11,331.28,4239.0,316.0537,316.0537,315.8724,316.0346,4239.0
2021-10-12 13:10:00,331.15,331.39,331.15,331.18,2803.0,315.9106,316.1395,315.9106,315.9392,2803.0
2021-10-12 13:15:00,331.15,331.38,331.11,331.33,4842.0,315.9106,316.13,315.8724,316.0823,4842.0
2021-10-12 13:20:00,331.43,331.48,331.16,331.18,9630.0,316.1777,316.2254,315.9201,315.9392,9630.0
2021-10-12 13:25:00,331.27,331.81,331.21,331.62,3863.0,316.0251,316.5402,315.9678,316.3589,3863.0
2021-10-12 13:30:00,331.65,331.74,331.54,331.74,4685.0,316.3876,316.4734,316.2826,316.4734,4685.0
2021-10-12 13:35:00,331.72,331.85,331.57,331.85,3485.0,316.4543,316.5784,316.3112,316.5784,3485.0
2021-10-12 13:40:00,331.82,332.23,331.82,332.13,3721.0,316.5497,316.9409,316.5497,316.8455,3721.0
2021-10-12 13:45:00,332.12,332.24,331.7,331.71,8146.0,316.8359,316.9504,316.4353,316.4448,8146.0
2021-10-12 13:50:00,331.81,331.88,331.24,331.58,7415.0,316.5402,316.607,315.9964,316.3208,7415.0
2021-10-12 13:55:00,331.43,331.67,331.32,331.47,5483.0,316.1777,316.4066,316.0728,316.2158,5483.0
2021-10-12 14:00:00,331.45,331.67,331.28,331.67,4574.0,316.1968,316.4066,316.0346,316.4066,4574.0
2021-10-12 14:05:00,331.56,331.99,331.38,331.75,5285.0,316.3017,316.7119,316.13,316.483,5285.0
2021-10-12 14:10:00,331.84,332.21,331.83,332.2,4965.0,316.5688,316.9218,316.5593,316.9123,4965.0
2021-10-12 14:15:00,332.2,332.81,332.2,332.48,5311.0,316.9123,317.4942,316.9123,317.1794,5311.0
2021-10-12 14:20:00,332.31,332.47,332.07,332.13,2988.0,317.0172,317.1698,316.7882,316.8455,2988.0
2021-10-12 14:25:00,332.19,332.26,331.95,331.96,4739.0,316.9027,316.9695,316.6738,316.6833,4739.0
2021-10-12 14:30:00,332.03,332.12,331.81,331.89,2670.0,316.7501,316.8359,316.5402,316.6165,2670.0
2021-10-12 14:35:00,331.95,332.19,331.68,331.68,6047.0,316.6738,316.9027,316.4162,316.4162,6047.0
2021-10-12 14:40:00,331.57,331.94,331.57,331.91,4865.0,316.3112,316.6642,316.3112,316.6356,4865.0
2021-10-12 14:45:00,331.9,331.96,331.64,331.95,7946.0,316.6261,316.6833,316.378,316.6738,7946.0
2021-10-12 14:50:00,331.88,332.13,331.79,332.11,3368.0,316.607,316.8455,316.5211,316.8264,3368.0
2021-10-12 14:55:00,332.14,332.14,331.25,331.3,9789.0,316.855,316.855,316.006,316.0537,9789.0
2021-10-12 15:00:00,331.25,331.3,330.96,330.99,4958.0,316.006,316.0537,315.7293,315.7579,4958.0
2021-10-12 15:05:00,331.09,331.15,330.88,330.9,6567.0,315.8533,315.9106,315.653,315.6721,6567.0
2021-10-12 15:10:00,330.97,331.01,330.73,330.81,6870.0,315.7389,315.777,315.5099,315.5862,6870.0
2021-10-12 15:15:00,330.74,330.77,330.2,330.43,11547.0,315.5194,315.5481,315.0043,315.2237,11547.0
2021-10-12 15:20:00,330.44,330.57,330.2,330.56,6330.0,315.2332,315.3573,315.0043,315.3477,6330.0
2021-10-12 15:25:00,330.45,330.68,330.36,330.65,6863.0,315.2428,315.4622,315.1569,315.4336,6863.0
2021-10-12 15:30:00,330.54,330.91,330.5,330.9,11011.0,315.3286,315.6816,315.2905,315.6721,11011.0
2021-10-12 15:35:00,330.85,331.23,330.73,331.23,12978.0,315.6244,315.9869,315.5099,315.9869,12978.0
2021-10-12 15:40:00,331.17,331.43,330.82,330.82,14860.0,315.9297,316.1777,315.5958,315.5958,14860.0
2021-10-12 15:45:00,330.8,330.93,330.08,330.49,22065.0,315.5767,315.7007,314.8898,315.2809,22065.0
2021-10-12 15:50:00,330.49,330.49,329.96,330.24,32082.0,315.2809,315.2809,314.7753,315.0425,32082.0
2021-10-12 15:55:00,330.18,330.91,330.18,330.56,46314.0,314.9852,315.6816,314.9852,315.3477,46314.0
2021-10-13 09:30:00,332.05,332.88,331.06,331.42,29062.0,316.7692,317.561,315.8247,316.1681,29062.0
2021-10-13 09:35:00,331.48,332.34,330.5,331.62,7891.0,316.2254,317.0458,315.2905,316.3589,7891.0
2021-10-13 09:40:00,331.38,332.28,330.8,331.84,10045.0,316.13,316.9886,315.5767,316.5688,10045.0
2021-10-13 09:45:00,331.62,331.62,329.23,329.23,11667.0,316.3589,316.3589,314.0789,314.0789,11667.0
2021-10-13 09:50:00,329.24,330.57,329.24,330.33,13707.0,314.0885,315.3573,314.0885,315.1283,13707.0
2021-10-13 09:55:00,329.73,330.03,329.38,329.54,11286.0,314.5559,314.8421,314.222,314.3747,11286.0
2021-10-13 10:00:00,329.35,329.48,328.25,328.88,15352.0,314.1934,314.3174,313.144,313.745,15352.0
2021-10-13 10:05:00,328.81,329.08,328.57,328.88,11322.0,313.6783,313.9358,313.4493,313.745,11322.0
2021-10-13 10:10:00,328.93,328.94,327.76,328.6,22090.0,313.7927,313.8023,312.6766,313.4779,22090.0
2021-10-13 10:15:00,328.49,329.06,328.14,328.89,12017.0,313.373,313.9168,313.0391,313.7546,12017.0
2021-10-13 10:20:00,328.78,328.78,327.02,328.43,26462.0,313.6496,313.6496,311.9706,313.3157,26462.0
2021-10-13 10:25:00,328.57,328.8,327.0,327.7,12515.0,313.4493,313.6687,311.9516,312.6193,12515.0
2021-10-13 10:30:00,327.82,328.87,327.75,328.87,15603.0,312.7338,313.7355,312.667,313.7355,15603.0
2021-10-13 10:35:00,328.83,328.85,327.93,328.59,5992.0,313.6973,313.7164,312.8388,313.4684,5992.0
2021-10-13 10:40:00,328.44,329.34,328.44,328.94,19118.0,313.3253,314.1839,313.3253,313.8023,19118.0
2021-10-13 10:45:00,329.02,329.25,328.64,328.72,7383.0,313.8786,314.098,313.5161,313.5924,7383.0
2021-10-13 10:50:00,328.78,329.11,328.68,328.76,11769.0,313.6496,313.9645,313.5542,313.6306,11769.0
2021-10-13 10:55:00,328.71,329.05,328.48,329.05,10369.0,313.5829,313.9072,313.3634,313.9072,10369.0
2021-10-13 11:00:00,329.05,329.69,328.97,329.6,11066.0,313.9072,314.5178,313.8309,314.4319,11066.0
2021-10-13 11:05:00,329.42,329.71,329.18,329.66,8276.0,314.2602,314.5368,314.0312,314.4891,8276.0
2021-10-13 11:10:00,329.54,330.27,329.45,330.12,8445.0,314.3747,315.0711,314.2888,314.928,8445.0
2021-10-13 11:15:00,330.23,330.79,330.08,330.58,8616.0,315.0329,315.5671,314.8898,315.3668,8616.0
2021-10-13 11:20:00,330.68,330.82,330.22,330.63,6269.0,315.4622,315.5958,315.0234,315.4145,6269.0
2021-10-13 11:25:00,330.24,330.24,329.68,330.08,9997.0,315.0425,315.0425,314.5082,314.8898,9997.0
2021-10-13 11:30:00,329.99,330.29,329.83,330.29,9319.0,314.804,315.0902,314.6513,315.0902,9319.0
2021-10-13 11:35:00,330.21,330.23,329.67,330.1,7911.0,315.0138,315.0329,314.4987,314.9089,7911.0
2021-10-13 11:40:00,329.98,330.41,329.59,330.41,7243.0,314.7944,315.2046,314.4224,315.2046,7243.0
2021-10-13 11:45:00,330.27,330.82,330.27,330.67,8151.0,315.0711,315.5958,315.0711,315.4527,8151.0
2021-10-13 11:50:00,330.69,331.05,329.91,330.14,10557.0,315.4717,315.8152,314.7276,314.9471,10557.0
2021-10-13 11:55:00,330.23,330.52,330.22,330.28,5259.0,315.0329,315.3096,315.0234,315.0806,5259.0
2021-10-13 12:00:00,330.34,330.53,330.14,330.42,8197.0,315.1379,315.3191,314.9471,315.2142,8197.0
2021-10-13 12:05:00,330.3,331.03,330.3,330.78,4803.0,315.0997,315.7961,315.0997,315.5576,4803.0
2021-10-13 12:10:00,330.87,330.87,330.49,330.73,6129.0,315.6435,315.6435,315.2809,315.5099,6129.0
2021-10-13 12:15:00,330.82,330.83,330.3,330.52,22388.0,315.5958,315.6053,315.0997,315.3096,22388.0
2021-10-13 12:20:00,330.54,330.66,330.1,330.43,13973.0,315.3286,315.4431,314.9089,315.2237,13973.0
2021-10-13 12:25:00,330.47,330.78,330.03,330.74,7380.0,315.2619,315.5576,314.8421,315.5194,7380.0
2021-10-13 12:30:00,330.73,331.51,330.72,331.39,15132.0,315.5099,316.254,315.5004,316.1395,15132.0
2021-10-13 12:35:00,331.34,331.44,331.0,331.29,8480.0,316.0918,316.1872,315.7675,316.0441,8480.0
2021-10-13 12:40:00,331.4,331.93,331.28,331.92,9042.0,316.1491,316.6547,316.0346,316.6451,9042.0
2021-10-13 12:45:00,331.87,332.07,331.71,331.86,12531.0,316.5974,316.7882,316.4448,316.5879,12531.0
2021-10-13 12:50:00,331.83,331.91,331.7,331.82,7516.0,316.5593,316.6356,316.4353,316.5497,7516.0
2021-10-13 12:55:00,331.88,332.06,331.85,332.04,11397.0,316.607,316.7787,316.5784,316.7596,11397.0
2021-10-13 13:00:00,332.03,332.09,331.53,331.88,8102.0,316.7501,316.8073,316.2731,316.607,8102.0
2021-10-13 13:05:00,331.99,331.99,331.67,331.81,7270.0,316.7119,316.7119,316.4066,316.5402,7270.0
2021-10-13 13:10:00,331.81,331.88,331.5,331.5,8591.0,316.5402,316.607,316.2445,316.2445,8591.0
2021-10-13 13:15:00,331.37,331.37,330.95,330.95,6652.0,316.1205,316.1205,315.7198,315.7198,6652.0
2021-10-13 13:20:00,331.1,331.22,330.86,331.22,11423.0,315.8629,315.9774,315.6339,315.9774,11423.0
2021-10-13 13:25:00,331.22,331.39,331.17,331.36,10657.0,315.9774,316.1395,315.9297,316.1109,10657.0
2021-10-13 13:30:00,331.36,331.54,331.11,331.36,16236.0,316.1109,316.2826,315.8724,316.1109,16236.0
2021-10-13 13:35:00,331.41,331.64,331.33,331.47,8103.0,316.1586,316.378,316.0823,316.2158,8103.0
2021-10-13 13:40:00,331.48,331.54,331.21,331.34,8030.0,316.2254,316.2826,315.9678,316.0918,8030.0
2021-10-13 13:45:00,331.29,331.29,330.52,330.52,4821.0,316.0441,316.0441,315.3096,315.3096,4821.0
2021-10-13 13:50:00,330.68,331.05,330.51,331.03,11686.0,315.4622,315.8152,315.3,315.7961,11686.0
2021-10-13 13:55:00,331.01,331.06,330.76,330.86,8831.0,315.777,315.8247,315.5385,315.6339,8831.0
2021-10-13 14:00:00,330.86,331.75,330.7,330.86,26951.0,315.6339,316.483,315.4813,315.6339,26951.0
2021-10-13 14:05:00,330.71,331.1,330.21,330.82,7567.0,315.4908,315.8629,315.0138,315.5958,7567.0
2021-10-13 14:10:00,330.68,330.93,330.35,330.92,9609.0,315.4622,315.7007,315.1474,315.6912,9609.0
2021-10-13 14:15:00,330.85,330.85,330.38,330.66,5226.0,315.6244,315.6244,315.176,315.4431,5226.0
2021-10-13 14:20:00,330.73,331.03,330.56,330.67,14728.0,315.5099,315.7961,315.3477,315.4527,14728.0
2021-10-13 14:25:00,330.63,330.87,330.24,330.58,13625.0,315.4145,315.6435,315.0425,315.3668,13625.0
2021-10-13 14:30:00,330.75,331.09,330.29,330.34,4756.0,315.529,315.8533,315.0902,315.1379,4756.0
2021-10-13 14:35:00,330.53,330.59,329.93,329.94,5151.0,315.3191,315.3763,314.7467,314.7563,5151.0
2021-10-13 14:40:00,329.99,330.25,329.8,330.0,7483.0,314.804,315.052,314.6227,314.8135,7483.0
2021-10-13 14:45:00,329.91,330.17,329.8,329.96,6216.0,314.7276,314.9757,314.6227,314.7753,6216.0
2021-10-13 14:50:00,329.97,330.21,329.93,330.08,3885.0,314.7849,315.0138,314.7467,314.8898,3885.0
2021-10-13 14:55:00,330.01,330.3,329.77,330.02,14383.0,314.823,315.0997,314.5941,314.8326,14383.0
2021-10-13 15:00:00,329.92,330.06,329.56,329.56,10924.0,314.7372,314.8707,314.3937,314.3937,10924.0
2021-10-13 15:05:00,329.55,330.01,329.4,329.67,11346.0,314.3842,314.823,314.2411,314.4987,11346.0
2021-10-13 15:10:00,329.71,329.8,329.01,329.49,17883.0,314.5368,314.6227,313.8691,314.327,17883.0
2021-10-13 15:15:00,329.57,329.7,329.4,329.53,11265.0,314.4033,314.5273,314.2411,314.3651,11265.0
2021-10-13 15:20:00,329.58,329.58,328.53,328.53,14062.0,314.4128,314.4128,313.4111,313.4111,14062.0
2021-10-13 15:25:00,328.53,328.69,328.41,328.64,18762.0,313.4111,313.5638,313.2967,313.5161,18762.0
2021-10-13 15:30:00,328.65,329.03,328.65,328.97,22472.0,313.5256,313.8881,313.5256,313.8309,22472.0
2021-10-13 15:35:00,328.91,329.54,328.89,328.97,25316.0,313.7737,314.3747,313.7546,313.8309,25316.0
2021-10-13 15:40:00,328.99,329.16,328.71,329.04,27402.0,313.85,314.0122,313.5829,313.8977,27402.0
2021-10-13 15:45:00,329.07,329.36,328.91,328.91,35365.0,313.9263,314.203,313.7737,313.7737,35365.0
2021-10-13 15:50:00,328.94,329.19,328.74,328.94,73409.0,313.8023,314.0408,313.6115,313.8023,73409.0
2021-10-13 15:55:00,328.99,329.08,328.56,328.89,108247.0,313.85,313.9358,313.4398,313.7546,108247.0
2021-10-14 09:30:00,321.53,323.79,320.5,322.5,125501.0,306.7333,308.8893,305.7507,307.6586,125501.0
2021-10-14 09:35:00,322.35,324.99,321.86,322.06,48107.0,307.5155,310.0341,307.0481,307.2389,48107.0
2021-10-14 09:40:00,322.22,326.2,321.39,325.28,46754.0,307.3915,311.1884,306.5997,310.3107,46754.0
2021-10-14 09:45:00,325.72,326.5,324.31,325.67,61647.0,310.7305,311.4746,309.3854,310.6828,61647.0
2021-10-14 09:50:00,325.73,326.94,325.2,326.12,40309.0,310.74,311.8943,310.2344,311.1121,40309.0
2021-10-14 09:55:00,326.29,328.15,325.4,327.83,40888.0,311.2742,313.0486,310.4252,312.7434,40888.0
2021-10-14 10:00:00,327.94,329.99,327.94,328.63,62918.0,312.8483,314.804,312.8483,313.5065,62918.0
2021-10-14 10:05:00,328.91,330.28,328.73,328.88,36799.0,313.7737,315.0806,313.6019,313.745,36799.0
2021-10-14 10:10:00,329.01,330.07,328.74,329.07,39758.0,313.8691,314.8803,313.6115,313.9263,39758.0
2021-10-14 10:15:00,329.02,329.91,328.69,329.71,21439.0,313.8786,314.7276,313.5638,314.5368,21439.0
2021-10-14 10:20:00,329.55,331.74,329.38,331.74,24571.0,314.3842,316.4734,314.222,316.4734,24571.0
2021-10-14 10:25:00,331.5,332.47,331.28,332.29,24234.0,316.2445,317.1698,316.0346,316.9981,24234.0
2021-10-14 10:30:00,332.29,332.88,330.87,331.34,27107.0,316.9981,317.561,315.6435,316.0918,27107.0
2021-10-14 10:35:00,331.44,331.83,331.02,331.2,13468.0,316.1872,316.5593,315.7866,315.9583,13468.0
2021-10-14 10:40:00,331.21,331.65,330.52,330.8,11765.0,315.9678,316.3876,315.3096,315.5767,11765.0
2021-10-14 10:45:00,330.8,330.95,330.04,330.04,14971.0,315.5767,315.7198,314.8517,314.8517,14971.0
2021-10-14 10:50:00,330.03,330.53,330.02,330.29,18875.0,314.8421,315.3191,314.8326,315.0902,18875.0
2021-10-14 10:55:00,330.24,330.76,329.88,330.51,21412.0,315.0425,315.5385,314.699,315.3,21412.0
2021-10-14 11:00:00,330.47,331.13,330.22,330.43,12720.0,315.2619,315.8915,315.0234,315.2237,12720.0
2021-10-14 11:05:00,330.28,330.28,328.96,330.01,14731.0,315.0806,315.0806,313.8214,314.823,14731.0
2021-10-14 11:10:00,330.01,330.3,329.74,329.93,9995.0,314.823,315.0997,314.5655,314.7467,9995.0
2021-10-14 11:15:00,330.02,330.33,329.81,330.16,13948.0,314.8326,315.1283,314.6322,314.9661,13948.0
2021-10-14 11:20:00,330.04,330.53,329.99,330.44,12400.0,314.8517,315.3191,314.804,315.2332,12400.0
2021-10-14 11:25:00,330.42,330.52,329.91,330.0,10259.0,315.2142,315.3096,314.7276,314.8135,10259.0
2021-10-14 11:30:00,329.99,330.29,329.96,330.15,8562.0,314.804,315.0902,314.7753,314.9566,8562.0
2021-10-14 11:35:00,330.21,330.76,329.92,330.76,13287.0,315.0138,315.5385,314.7372,315.5385,13287.0
2021-10-14 11:40:00,330.75,331.06,330.16,330.72,13098.0,315.529,315.8247,314.9661,315.5004,13098.0
2021-10-14 11:45:00,330.84,331.18,330.38,331.16,14267.0,315.6148,315.9392,315.176,315.9201,14267.0
2021-10-14 11:50:00,331.17,331.68,331.14,331.68,5598.0,315.9297,316.4162,315.901,316.4162,5598.0
2021-10-14 11:55:00,331.73,332.15,331.72,331.72,10807.0,316.4639,316.8646,316.4543,316.4543,10807.0
2021-10-14 12:00:00,331.69,331.98,331.66,331.88,6357.0,316.4257,316.7024,316.3971,316.607,6357.0
2021-10-14 12:05:00,331.82,331.82,331.24,331.26,4266.0,316.5497,316.5497,315.9964,316.0155,4266.0
2021-10-14 12:10:00,331.21,331.31,330.96,331.17,8696.0,315.9678,316.0632,315.7293,315.9297,8696.0
2021-10-14 12:15:00,331.07,331.41,331.06,331.13,11243.0,315.8343,316.1586,315.8247,315.8915,11243.0
2021-10-14 12:20:00,331.07,331.07,330.43,330.43,7591.0,315.8343,315.8343,315.2237,315.2237,7591.0
2021-10-14 12:25:00,330.42,330.73,330.24,330.69,9172.0,315.2142,315.5099,315.0425,315.4717,9172.0
2021-10-14 12:30:00,330.62,330.62,329.98,329.98,10311.0,315.405,315.405,314.7944,314.7944,10311.0
2021-10-14 12:35:00,330.03,330.21,330.01,330.21,11589.0,314.8421,315.0138,314.823,315.0138,11589.0
2021-10-14 12:40:00,330.25,331.0,330.19,330.69,8936.0,315.052,315.7675,314.9948,315.4717,8936.0
2021-10-14 12:45:00,330.77,330.83,330.5,330.5,5934.0,315.5481,315.6053,315.2905,315.2905,5934.0
2021-10-14 12:50:00,330.4,330.45,329.95,330.18,13562.0,315.1951,315.2428,314.7658,314.9852,13562.0
2021-10-14 12:55:00,330.19,330.2,329.49,329.6,17831.0,314.9948,315.0043,314.327,314.4319,17831.0
2021-10-14 13:00:00,329.64,329.92,329.46,329.46,9538.0,314.4701,314.7372,314.2983,314.2983,9538.0
2021-10-14 13:05:00,329.56,329.81,329.5,329.57,6639.0,314.3937,314.6322,314.3365,314.4033,6639.0
2021-10-14 13:10:00,329.48,329.71,329.27,329.61,12529.0,314.3174,314.5368,314.1171,314.4414,12529.0
2021-10-14 13:15:00,329.61,329.88,329.56,329.71,10018.0,314.4414,314.699,314.3937,314.5368,10018.0
2021-10-14 13:20:00,329.66,329.74,329.54,329.68,7577.0,314.4891,314.5655,314.3747,314.5082,7577.0
2021-10-14 13:25:00,329.65,329.99,329.64,329.97,12313.0,314.4796,314.804,314.4701,314.7849,12313.0
2021-10-14 13:30:00,330.03,330.67,330.02,330.67,13907.0,314.8421,315.4527,314.8326,315.4527,13907.0
2021-10-14 13:35:00,330.59,330.7,330.24,330.52,20131.0,315.3763,315.4813,315.0425,315.3096,20131.0
2021-10-14 13:40:00,330.45,330.98,330.31,330.86,6147.0,315.2428,315.7484,315.1092,315.6339,6147.0
2021-10-14 13:45:00,330.84,330.86,330.66,330.78,10160.0,315.6148,315.6339,315.4431,315.5576,10160.0
2021-10-14 13:50:00,330.84,330.85,330.54,330.72,9246.0,315.6148,315.6244,315.3286,315.5004,9246.0
2021-10-14 13:55:00,330.7,330.95,330.64,330.83,4311.0,315.4813,315.7198,315.424,315.6053,4311.0
2021-10-14 14:00:00,330.83,331.0,330.82,330.97,5422.0,315.6053,315.7675,315.5958,315.7389,5422.0
2021-10-14 14:05:00,330.93,331.01,330.55,330.55,7237.0,315.7007,315.777,315.3382,315.3382,7237.0
2021-10-14 14:10:00,330.61,330.76,330.5,330.5,14106.0,315.3954,315.5385,315.2905,315.2905,14106.0
2021-10-14 14:15:00,330.52,330.85,330.5,330.81,5322.0,315.3096,315.6244,315.2905,315.5862,5322.0
2021-10-14 14:20:00,330.82,331.0,330.8,330.85,10141.0,315.5958,315.7675,315.5767,315.6244,10141.0
2021-10-14 14:25:00,330.8,330.95,330.73,330.88,8529.0,315.5767,315.7198,315.5099,315.653,8529.0
2021-10-14 14:30:00,330.83,330.86,330.64,330.78,11717.0,315.6053,315.6339,315.424,315.5576,11717.0
2021-10-14 14:35:00,330.73,330.89,330.71,330.73,4602.0,315.5099,315.6625,315.4908,315.5099,4602.0
2021-10-14 14:40:00,330.73,330.73,330.29,330.52,9101.0,315.5099,315.5099,315.0902,315.3096,9101.0
2021-10-14 14:45:00,330.47,330.63,330.43,330.52,7980.0,315.2619,315.4145,315.2237,315.3096,7980.0
2021-10-14 14:50:00,330.55,330.58,330.34,330.43,8344.0,315.3382,315.3668,315.1379,315.2237,8344.0
2021-10-14 14:55:00,330.4,330.78,330.35,330.35,17523.0,315.1951,315.5576,315.1474,315.1474,17523.0
2021-10-14 15:00:00,330.35,330.52,330.17,330.17,9781.0,315.1474,315.3096,314.9757,314.9757,9781.0
2021-10-14 15:05:00,330.13,330.22,329.71,329.74,11268.0,314.9375,315.0234,314.5368,314.5655,11268.0
2021-10-14 15:10:00,329.6,329.76,329.42,329.65,9144.0,314.4319,314.5845,314.2602,314.4796,9144.0
2021-10-14 15:15:00,329.59,329.59,329.29,329.3,6664.0,314.4224,314.4224,314.1362,314.1457,6664.0
2021-10-14 15:20:00,329.24,329.24,328.43,328.43,15823.0,314.0885,314.0885,313.3157,313.3157,15823.0
2021-10-14 15:25:00,328.56,328.71,328.38,328.59,20603.0,313.4398,313.5829,313.268,313.4684,20603.0
2021-10-14 15:30:00,328.61,329.04,328.6,328.92,17456.0,313.4875,313.8977,313.4779,313.7832,17456.0
2021-10-14 15:35:00,328.92,329.41,328.83,329.24,17142.0,313.7832,314.2506,313.6973,314.0885,17142.0
2021-10-14 15:40:00,329.3,329.3,329.02,329.02,17938.0,314.1457,314.1457,313.8786,313.8786,17938.0
2021-10-14 15:45:00,329.01,329.28,328.98,329.23,23171.0,313.8691,314.1266,313.8404,314.0789,23171.0
2021-10-14 15:50:00,329.28,329.78,329.2,329.64,40057.0,314.1266,314.6036,314.0503,314.4701,40057.0
2021-10-14 15:55:00,329.6,329.76,329.3,329.65,63101.0,314.4319,314.5845,314.1457,314.4796,63101.0
2021-10-15 09:30:00,332.95,334.0,331.87,332.63,83720.0,317.6277,318.6294,316.5974,317.3225,83720.0
2021-10-15 09:35:00,332.57,333.28,332.33,332.88,5490.0,317.2652,317.9426,317.0363,317.561,5490.0
2021-10-15 09:40:00,333.0,334.1,332.29,334.05,17185.0,317.6754,318.7248,316.9981,318.6771,17185.0
2021-10-15 09:45:00,334.06,334.84,333.75,334.68,16779.0,318.6867,319.4308,318.3909,319.2781,16779.0
2021-10-15 09:50:00,334.5,335.36,334.23,334.52,14898.0,319.1064,319.9268,318.8488,319.1255,14898.0
2021-10-15 09:55:00,334.48,334.91,334.1,334.27,10374.0,319.0873,319.4975,318.7248,318.887,10374.0
2021-10-15 10:00:00,334.37,335.85,334.28,335.73,12861.0,318.9824,320.3943,318.8965,320.2798,12861.0
2021-10-15 10:05:00,335.8,336.0,335.41,335.45,10459.0,320.3466,320.5374,319.9745,320.0127,10459.0
2021-10-15 10:10:00,335.5,335.5,334.35,334.35,12151.0,320.0604,320.0604,318.9633,318.9633,12151.0
2021-10-15 10:15:00,334.29,335.02,334.28,334.58,14845.0,318.9061,319.6025,318.8965,319.1827,14845.0
2021-10-15 10:20:00,334.59,335.26,334.39,334.44,24559.0,319.1923,319.8314,319.0015,319.0492,24559.0
2021-10-15 10:25:00,334.2,334.2,333.65,333.7,15126.0,318.8202,318.8202,318.2955,318.3432,15126.0
2021-10-15 10:30:00,333.88,334.73,333.88,333.96,7668.0,318.5149,319.3258,318.5149,318.5913,7668.0
2021-10-15 10:35:00,333.86,333.98,333.52,333.95,7259.0,318.4959,318.6103,318.1715,318.5817,7259.0
2021-10-15 10:40:00,334.08,334.25,333.86,333.94,5449.0,318.7057,318.8679,318.4959,318.5722,5449.0
2021-10-15 10:45:00,334.0,335.03,334.0,335.0,13824.0,318.6294,319.612,318.6294,319.5834,13824.0
2021-10-15 10:50:00,334.81,334.91,334.24,334.3,4656.0,319.4021,319.4975,318.8584,318.9156,4656.0
2021-10-15 10:55:00,334.19,334.44,333.85,333.94,15178.0,318.8107,319.0492,318.4863,318.5722,15178.0
2021-10-15 11:00:00,334.04,334.06,333.45,334.01,10237.0,318.6676,318.6867,318.1047,318.639,10237.0
2021-10-15 11:05:00,334.18,334.37,334.01,334.22,7006.0,318.8011,318.9824,318.639,318.8393,7006.0
2021-10-15 11:10:00,334.35,334.41,334.01,334.27,8816.0,318.9633,319.0206,318.639,318.887,8816.0
2021-10-15 11:15:00,334.21,334.57,334.21,334.27,7055.0,318.8298,319.1732,318.8298,318.887,7055.0
2021-10-15 11:20:00,334.2,334.23,333.66,333.71,9939.0,318.8202,318.8488,318.3051,318.3528,9939.0
2021-10-15 11:25:00,333.63,333.79,333.37,333.41,6050.0,318.2764,318.4291,318.0284,318.0666,6050.0
2021-10-15 11:30:00,333.41,333.87,333.4,333.78,6085.0,318.0666,318.5054,318.057,318.4195,6085.0
2021-10-15 11:35:00,333.81,333.9,333.65,333.71,6199.0,318.4482,318.534,318.2955,318.3528,6199.0
2021-10-15 11:40:00,333.64,333.76,333.23,333.29,5110.0,318.286,318.4005,317.8949,317.9521,5110.0
2021-10-15 11:45:00,333.18,333.64,333.08,333.1,8003.0,317.8472,318.286,317.7518,317.7708,8003.0
2021-10-15 11:50:00,333.09,333.11,332.43,332.7,4499.0,317.7613,317.7804,317.1317,317.3892,4499.0
2021-10-15 11:55:00,332.8,332.9,332.71,332.82,4120.0,317.4846,317.58,317.3988,317.5037,4120.0
2021-10-15 12:00:00,332.81,332.87,332.59,332.72,5928.0,317.4942,317.5514,317.2843,317.4083,5928.0
2021-10-15 12:05:00,332.72,332.72,332.39,332.57,4711.0,317.4083,317.4083,317.0935,317.2652,4711.0
2021-10-15 12:10:00,332.51,332.73,332.46,332.72,2995.0,317.208,317.4179,317.1603,317.4083,2995.0
2021-10-15 12:15:00,332.72,332.8,332.51,332.51,6001.0,317.4083,317.4846,317.208,317.208,6001.0
2021-10-15 12:20:00,332.43,332.52,331.87,331.87,5362.0,317.1317,317.2175,316.5974,316.5974,5362.0
2021-10-15 12:25:00,331.82,332.0,331.7,331.79,3887.0,316.5497,316.7215,316.4353,316.5211,3887.0
2021-10-15 12:30:00,331.85,332.24,331.84,331.87,4545.0,316.5784,316.9504,316.5688,316.5974,4545.0
2021-10-15 12:35:00,331.84,332.04,331.67,331.77,5769.0,316.5688,316.7596,316.4066,316.502,5769.0
2021-10-15 12:40:00,331.77,332.01,331.77,331.91,8665.0,316.502,316.731,316.502,316.6356,8665.0
2021-10-15 12:45:00,331.91,332.16,331.9,332.05,6252.0,316.6356,316.8741,316.6261,316.7692,6252.0
2021-10-15 12:50:00,332.05,332.24,331.94,332.08,5292.0,316.7692,316.9504,316.6642,316.7978,5292.0
2021-10-15 12:55:00,332.01,332.25,331.92,332.13,8577.0,316.731,316.96,316.6451,316.8455,8577.0
2021-10-15 13:00:00,332.19,332.57,332.12,332.42,9877.0,316.9027,317.2652,316.8359,317.1221,9877.0
2021-10-15 13:05:00,332.35,333.25,332.33,333.13,13450.0,317.0554,317.9139,317.0363,317.7995,13450.0
2021-10-15 13:10:00,333.16,333.43,332.88,333.0,10297.0,317.8281,318.0857,317.561,317.6754,10297.0
2021-10-15 13:15:00,333.02,333.5,333.01,333.22,7901.0,317.6945,318.1524,317.685,317.8853,7901.0
2021-10-15 13:20:00,333.2,333.23,332.81,332.84,4776.0,317.8662,317.8949,317.4942,317.5228,4776.0
2021-10-15 13:25:00,332.9,332.91,332.5,332.5,5706.0,317.58,317.5896,317.1984,317.1984,5706.0
2021-10-15 13:30:00,332.6,332.6,332.29,332.45,9125.0,317.2938,317.2938,316.9981,317.1507,9125.0
2021-10-15 13:35:00,332.47,332.58,332.29,332.39,10059.0,317.1698,317.2748,316.9981,317.0935,10059.0
2021-10-15 13:40:00,332.38,332.68,332.27,332.6,4485.0,317.084,317.3702,316.979,317.2938,4485.0
2021-10-15 13:45:00,332.77,332.89,332.5,332.66,4682.0,317.456,317.5705,317.1984,317.3511,4682.0
2021-10-15 13:50:00,332.56,332.79,332.47,332.64,4404.0,317.2557,317.4751,317.1698,317.332,4404.0
2021-10-15 13:55:00,332.65,332.79,332.59,332.72,4397.0,317.3415,317.4751,317.2843,317.4083,4397.0
2021-10-15 14:00:00,332.73,333.29,332.73,333.25,3255.0,317.4179,317.9521,317.4179,317.9139,3255.0
2021-10-15 14:05:00,333.21,333.35,333.14,333.29,4847.0,317.8758,318.0093,317.809,317.9521,4847.0
2021-10-15 14:10:00,333.24,333.34,333.18,333.19,4519.0,317.9044,317.9998,317.8472,317.8567,4519.0
2021-10-15 14:15:00,333.23,333.59,333.2,333.54,6667.0,317.8949,318.2383,317.8662,318.1906,6667.0
2021-10-15 14:20:00,333.54,334.62,333.51,334.58,10110.0,318.1906,319.2209,318.162,319.1827,10110.0
2021-10-15 14:25:00,334.58,334.9,334.55,334.85,10828.0,319.1827,319.488,319.1541,319.4403,10828.0
2021-10-15 14:30:00,334.94,335.06,334.12,334.38,13392.0,319.5262,319.6406,318.7439,318.9919,13392.0
2021-10-15 14:35:00,334.38,334.55,334.25,334.47,8172.0,318.9919,319.1541,318.8679,319.0778,8172.0
2021-10-15 14:40:00,334.59,334.59,334.06,334.25,6261.0,319.1923,319.1923,318.6867,318.8679,6261.0
2021-10-15 14:45:00,334.27,334.27,333.84,334.04,5822.0,318.887,318.887,318.4768,318.6676,5822.0
2021-10-15 14:50:00,334.11,334.12,333.86,333.92,6888.0,318.7344,318.7439,318.4959,318.5531,6888.0
2021-10-15 14:55:00,333.92,334.4,333.92,334.36,4884.0,318.5531,319.011,318.5531,318.9729,4884.0
2021-10-15 15:00:00,334.23,334.38,333.98,333.98,7122.0,318.8488,318.9919,318.6103,318.6103,7122.0
2021-10-15 15:05:00,333.94,334.0,333.61,333.62,9428.0,318.5722,318.6294,318.2574,318.2669,9428.0
2021-10-15 15:10:00,333.61,333.67,333.44,333.6,9196.0,318.2574,318.3146,318.0952,318.2478,9196.0
2021-10-15 15:15:00,333.57,333.82,333.47,333.49,14838.0,318.2192,318.4577,318.1238,318.1429,14838.0
2021-10-15 15:20:00,333.42,333.52,333.32,333.47,7212.0,318.0761,318.1715,317.9807,318.1238,7212.0
2021-10-15 15:25:00,333.54,333.69,333.24,333.29,23478.0,318.1906,318.3337,317.9044,317.9521,23478.0
2021-10-15 15:30:00,333.22,333.53,332.85,333.53,13531.0,317.8853,318.181,317.5323,318.181,13531.0
2021-10-15 15:35:00,333.5,333.59,333.39,333.56,10326.0,318.1524,318.2383,318.0475,318.2097,10326.0
2021-10-15 15:40:00,333.51,333.74,333.42,333.49,16884.0,318.162,318.3814,318.0761,318.1429,16884.0
2021-10-15 15:45:00,333.46,333.64,332.76,332.76,19161.0,318.1143,318.286,317.4465,317.4465,19161.0
2021-10-15 15:50:00,332.97,333.21,332.54,332.58,31782.0,317.6468,317.8758,317.2366,317.2748,31782.0
2021-10-15 15:55:00,332.52,332.88,332.46,332.86,71314.0,317.2175,317.561,317.1603,317.5419,71314.0
2021-10-18 09:30:00,330.69,331.1,329.6,329.99,25249.0,315.4717,315.8629,314.4319,314.804,25249.0
2021-10-18 09:35:00,329.97,330.17,328.64,329.98,13895.0,314.7849,314.9757,313.5161,314.7944,13895.0
2021-10-18 09:40:00,330.32,330.63,329.18,329.71,11896.0,315.1188,315.4145,314.0312,314.5368,11896.0
2021-10-18 09:45:00,329.85,331.56,329.85,331.04,7388.0,314.6704,316.3017,314.6704,315.8056,7388.0
2021-10-18 09:50:00,331.0,331.4,330.48,330.73,5450.0,315.7675,316.1491,315.2714,315.5099,5450.0
2021-10-18 09:55:00,330.94,331.18,330.63,330.96,4235.0,315.7102,315.9392,315.4145,315.7293,4235.0
2021-10-18 10:00:00,331.0,331.8,330.94,331.12,5687.0,315.7675,316.5307,315.7102,315.882,5687.0
2021-10-18 10:05:00,331.22,331.6,331.03,331.4,3674.0,315.9774,316.3399,315.7961,316.1491,3674.0
2021-10-18 10:10:00,331.42,331.42,330.34,330.62,5087.0,316.1681,316.1681,315.1379,315.405,5087.0
2021-10-18 10:15:00,330.62,330.62,329.85,330.31,2955.0,315.405,315.405,314.6704,315.1092,2955.0
2021-10-18 10:20:00,330.24,330.75,330.24,330.75,3247.0,315.0425,315.529,315.0425,315.529,3247.0
2021-10-18 10:25:00,330.8,331.01,330.69,330.75,1235.0,315.5767,315.777,315.4717,315.529,1235.0
2021-10-18 10:30:00,330.81,330.97,330.25,330.55,8825.0,315.5862,315.7389,315.052,315.3382,8825.0
2021-10-18 10:35:00,330.26,330.97,330.17,330.57,7943.0,315.0615,315.7389,314.9757,315.3573,7943.0
2021-10-18 10:40:00,330.53,330.99,330.49,330.76,2635.0,315.3191,315.7579,315.2809,315.5385,2635.0
2021-10-18 10:45:00,330.67,330.8,330.37,330.8,4477.0,315.4527,315.5767,315.1665,315.5767,4477.0
2021-10-18 10:50:00,330.79,331.13,330.64,330.74,5183.0,315.5671,315.8915,315.424,315.5194,5183.0
2021-10-18 10:55:00,330.7,330.92,330.42,330.92,4006.0,315.4813,315.6912,315.2142,315.6912,4006.0
2021-10-18 11:00:00,330.92,330.92,330.57,330.7,4056.0,315.6912,315.6912,315.3573,315.4813,4056.0
2021-10-18 11:05:00,330.6,331.38,330.55,331.28,14192.0,315.3859,316.13,315.3382,316.0346,14192.0
2021-10-18 11:10:00,331.23,331.7,331.21,331.65,8247.0,315.9869,316.4353,315.9678,316.3876,8247.0
2021-10-18 11:15:00,331.65,332.25,331.64,332.14,15572.0,316.3876,316.96,316.378,316.855,15572.0
2021-10-18 11:20:00,332.12,332.45,331.97,332.45,12451.0,316.8359,317.1507,316.6928,317.1507,12451.0
2021-10-18 11:25:00,332.36,333.12,332.23,333.08,9634.0,317.0649,317.7899,316.9409,317.7518,9634.0
2021-10-18 11:30:00,333.12,333.29,332.65,332.98,5504.0,317.7899,317.9521,317.3415,317.6564,5504.0
2021-10-18 11:35:00,333.01,333.01,332.4,332.43,3061.0,317.685,317.685,317.1031,317.1317,3061.0
2021-10-18 11:40:00,332.68,332.69,332.4,332.4,1722.0,317.3702,317.3797,317.1031,317.1031,1722.0
2021-10-18 11:45:00,332.58,332.76,332.37,332.37,4452.0,317.2748,317.4465,317.0744,317.0744,4452.0
2021-10-18 11:50:00,332.33,332.65,332.24,332.46,2154.0,317.0363,317.3415,316.9504,317.1603,2154.0
2021-10-18 11:55:00,332.59,332.8,332.54,332.67,3891.0,317.2843,317.4846,317.2366,317.3606,3891.0
2021-10-18 12:00:00,332.57,332.83,332.47,332.73,4251.0,317.2652,317.5133,317.1698,317.4179,4251.0
2021-10-18 12:05:00,332.73,332.85,332.66,332.66,3073.0,317.4179,317.5323,317.3511,317.3511,3073.0
2021-10-18 12:10:00,332.64,332.74,332.52,332.54,4010.0,317.332,317.4274,317.2175,317.2366,4010.0
2021-10-18 12:15:00,332.54,332.65,332.26,332.3,2048.0,317.2366,317.3415,316.9695,317.0077,2048.0
2021-10-18 12:20:00,332.24,332.24,331.73,331.73,4823.0,316.9504,316.9504,316.4639,316.4639,4823.0
2021-10-18 12:25:00,331.72,331.72,331.34,331.42,4248.0,316.4543,316.4543,316.0918,316.1681,4248.0
2021-10-18 12:30:00,331.51,331.6,331.49,331.56,1198.0,316.254,316.3399,316.2349,316.3017,1198.0
2021-10-18 12:35:00,331.49,331.71,331.49,331.54,7242.0,316.2349,316.4448,316.2349,316.2826,7242.0
2021-10-18 12:40:00,331.59,331.74,331.56,331.69,3590.0,316.3303,316.4734,316.3017,316.4257,3590.0
2021-10-18 12:45:00,331.54,331.7,331.52,331.62,10054.0,316.2826,316.4353,316.2635,316.3589,10054.0
2021-10-18 12:50:00,331.63,331.67,331.5,331.54,2697.0,316.3685,316.4066,316.2445,316.2826,2697.0
2021-10-18 12:55:00,331.7,331.73,331.51,331.58,2196.0,316.4353,316.4639,316.254,316.3208,2196.0
2021-10-18 13:00:00,331.63,331.84,331.56,331.84,2280.0,316.3685,316.5688,316.3017,316.5688,2280.0
2021-10-18 13:05:00,331.84,332.15,331.78,332.05,4220.0,316.5688,316.8646,316.5116,316.7692,4220.0
2021-10-18 13:10:00,332.11,332.12,331.94,331.98,3439.0,316.8264,316.8359,316.6642,316.7024,3439.0
2021-10-18 13:15:00,331.93,331.96,331.81,331.81,3524.0,316.6547,316.6833,316.5402,316.5402,3524.0
2021-10-18 13:20:00,331.88,331.91,331.62,331.62,2809.0,316.607,316.6356,316.3589,316.3589,2809.0
2021-10-18 13:25:00,331.56,331.78,331.56,331.75,1626.0,316.3017,316.5116,316.3017,316.483,1626.0
2021-10-18 13:30:00,331.75,331.75,331.4,331.4,2660.0,316.483,316.483,316.1491,316.1491,2660.0
2021-10-18 13:35:00,331.43,331.46,331.19,331.44,2691.0,316.1777,316.2063,315.9487,316.1872,2691.0
2021-10-18 13:40:00,331.44,331.76,331.44,331.73,3178.0,316.1872,316.4925,316.1872,316.4639,3178.0
2021-10-18 13:45:00,331.83,331.89,331.63,331.86,4107.0,316.5593,316.6165,316.3685,316.5879,4107.0
2021-10-18 13:50:00,331.81,332.02,331.77,331.87,2800.0,316.5402,316.7405,316.502,316.5974,2800.0
2021-10-18 13:55:00,331.85,331.96,331.73,331.73,3061.0,316.5784,316.6833,316.4639,316.4639,3061.0
2021-10-18 14:00:00,331.73,331.9,331.64,331.9,4701.0,316.4639,316.6261,316.378,316.6261,4701.0
2021-10-18 14:05:00,331.94,332.18,331.94,332.07,3700.0,316.6642,316.8932,316.6642,316.7882,3700.0
2021-10-18 14:10:00,332.09,332.5,332.03,332.39,4250.0,316.8073,317.1984,316.7501,317.0935,4250.0
2021-10-18 14:15:00,332.38,332.69,332.36,332.65,6595.0,317.084,317.3797,317.0649,317.3415,6595.0
2021-10-18 14:20:00,332.55,332.56,332.41,332.46,3500.0,317.2461,317.2557,317.1126,317.1603,3500.0
2021-10-18 14:25:00,332.55,332.62,332.45,332.48,2935.0,317.2461,317.3129,317.1507,317.1794,2935.0
2021-10-18 14:30:00,332.45,332.7,332.43,332.48,4348.0,317.1507,317.3892,317.1317,317.1794,4348.0
2021-10-18 14:35:00,332.45,332.45,332.13,332.13,12422.0,317.1507,317.1507,316.8455,316.8455,12422.0
2021-10-18 14:40:00,332.18,332.38,332.07,332.19,2371.0,316.8932,317.084,316.7882,316.9027,2371.0
2021-10-18 14:45:00,332.15,332.37,332.14,332.28,3731.0,316.8646,317.0744,316.855,316.9886,3731.0
2021-10-18 14:50:00,332.32,332.43,332.25,332.38,3246.0,317.0267,317.1317,316.96,317.084,3246.0
2021-10-18 14:55:00,332.43,332.51,332.39,332.39,3537.0,317.1317,317.208,317.0935,317.0935,3537.0
2021-10-18 15:00:00,332.44,332.5,332.34,332.38,2078.0,317.1412,317.1984,317.0458,317.084,2078.0
2021-10-18 15:05:00,332.38,332.51,332.35,332.47,2086.0,317.084,317.208,317.0554,317.1698,2086.0
2021-10-18 15:10:00,332.52,332.87,332.46,332.46,6633.0,317.2175,317.5514,317.1603,317.1603,6633.0
2021-10-18 15:15:00,332.38,332.65,332.38,332.65,6396.0,317.084,317.3415,317.084,317.3415,6396.0
2021-10-18 15:20:00,332.56,332.76,332.44,332.62,3701.0,317.2557,317.4465,317.1412,317.3129,3701.0
2021-10-18 15:25:00,332.58,332.58,332.33,332.33,3913.0,317.2748,317.2748,317.0363,317.0363,3913.0
2021-10-18 15:30:00,332.3,332.53,332.14,332.14,7828.0,317.0077,317.2271,316.855,316.855,7828.0
2021-10-18 15:35:00,332.04,332.04,331.51,331.75,9975.0,316.7596,316.7596,316.254,316.483,9975.0
2021-10-18 15:40:00,331.65,331.79,331.45,331.63,12985.0,316.3876,316.5211,316.1968,316.3685,12985.0
2021-10-18 15:45:00,331.63,332.05,331.57,331.6,17870.0,316.3685,316.7692,316.3112,316.3399,17870.0
2021-10-18 15:50:00,331.72,332.17,331.71,331.89,32851.0,316.4543,316.8836,316.4448,316.6165,32851.0
2021-10-18 15:55:00,331.94,331.94,331.51,331.92,70586.0,316.6642,316.6642,316.254,316.6451,70586.0
2021-10-19 09:30:00,334.91,336.69,334.28,336.33,27052.0,319.4975,321.1956,318.8965,320.8522,27052.0
2021-10-19 09:35:00,336.59,336.63,335.57,335.93,18685.0,321.1002,321.1384,320.1272,320.4706,18685.0
2021-10-19 09:40:00,336.05,336.65,335.24,335.57,8656.0,320.5851,321.1575,319.8124,320.1272,8656.0
2021-10-19 09:45:00,335.87,335.87,334.1,334.46,10717.0,320.4134,320.4134,318.7248,319.0683,10717.0
2021-10-19 09:50:00,334.77,336.67,334.7,336.48,11048.0,319.364,321.1765,319.2972,320.9953,11048.0
2021-10-19 09:55:00,336.29,337.08,336.16,336.17,7761.0,320.814,321.5677,320.69,320.6996,7761.0
2021-10-19 10:00:00,336.26,337.22,335.8,337.22,7211.0,320.7854,321.7012,320.3466,321.7012,7211.0
2021-10-19 10:05:00,337.35,338.04,337.06,338.03,10501.0,321.8253,322.4835,321.5486,322.474,10501.0
2021-10-19 10:10:00,338.05,338.85,337.96,338.69,14944.0,322.493,323.2562,322.4072,323.1036,14944.0
2021-10-19 10:15:00,338.72,340.16,338.71,339.81,33080.0,323.1322,324.5059,323.1227,324.172,33080.0
2021-10-19 10:20:00,339.7,340.1,339.5,339.84,21819.0,324.0671,324.4487,323.8763,324.2007,21819.0
2021-10-19 10:25:00,339.78,340.01,339.64,339.8,8204.0,324.1434,324.3628,324.0099,324.1625,8204.0
2021-10-19 10:30:00,339.95,340.09,339.41,339.69,18884.0,324.3056,324.4392,323.7905,324.0576,18884.0
2021-10-19 10:35:00,339.71,340.01,339.07,339.4,14628.0,324.0766,324.3628,323.4661,323.7809,14628.0
2021-10-19 10:40:00,339.34,339.93,339.31,339.92,9540.0,323.7237,324.2865,323.6951,324.277,9540.0
2021-10-19 10:45:00,339.85,340.12,339.64,340.12,10978.0,324.2102,324.4678,324.0099,324.4678,10978.0
2021-10-19 10:50:00,340.12,341.89,340.12,341.89,26418.0,324.4678,326.1563,324.4678,326.1563,26418.0
2021-10-19 10:55:00,341.81,341.92,340.92,341.07,17044.0,326.08,326.1849,325.231,325.3741,17044.0
2021-10-19 11:00:00,341.12,341.12,340.08,340.36,14037.0,325.4218,325.4218,324.4296,324.6967,14037.0
2021-10-19 11:05:00,340.33,340.76,340.15,340.2,8176.0,324.6681,325.0783,324.4964,324.5441,8176.0
2021-10-19 11:10:00,340.16,340.7,340.0,340.66,5398.0,324.5059,325.0211,324.3533,324.9829,5398.0
2021-10-19 11:15:00,340.72,340.98,340.61,340.67,6418.0,325.0402,325.2882,324.9352,324.9925,6418.0
2021-10-19 11:20:00,340.71,341.13,340.65,341.07,5745.0,325.0306,325.4313,324.9734,325.3741,5745.0
2021-10-19 11:25:00,341.13,341.73,341.02,341.39,9889.0,325.4313,326.0037,325.3264,325.6793,9889.0
2021-10-19 11:30:00,341.41,341.5,341.12,341.27,10267.0,325.6984,325.7843,325.4218,325.5649,10267.0
2021-10-19 11:35:00,341.23,342.22,341.21,341.94,10915.0,325.5267,326.4711,325.5076,326.204,10915.0
2021-10-19 11:40:00,342.05,342.13,341.48,341.55,8864.0,326.309,326.3853,325.7652,325.832,8864.0
2021-10-19 11:45:00,341.62,341.87,341.54,341.87,6767.0,325.8987,326.1372,325.8224,326.1372,6767.0
2021-10-19 11:50:00,341.71,341.84,341.62,341.75,3660.0,325.9846,326.1086,325.8987,326.0228,3660.0
2021-10-19 11:55:00,341.89,342.0,341.81,342.0,5590.0,326.1563,326.2613,326.08,326.2613,5590.0
2021-10-19 12:00:00,341.91,341.99,341.79,341.98,5222.0,326.1754,326.2517,326.0609,326.2422,5222.0
2021-10-19 12:05:00,341.95,342.07,341.83,341.89,8149.0,326.2136,326.328,326.0991,326.1563,8149.0
2021-10-19 12:10:00,341.83,342.08,341.78,341.95,5135.0,326.0991,326.3376,326.0514,326.2136,5135.0
2021-10-19 12:15:00,341.88,342.08,341.54,341.54,7252.0,326.1468,326.3376,325.8224,325.8224,7252.0
2021-10-19 12:20:00,341.49,341.71,341.39,341.65,6393.0,325.7747,325.9846,325.6793,325.9274,6393.0
2021-10-19 12:25:00,341.65,341.65,341.39,341.4,4526.0,325.9274,325.9274,325.6793,325.6889,4526.0
2021-10-19 12:30:00,341.44,341.87,341.44,341.87,5043.0,325.727,326.1372,325.727,326.1372,5043.0
2021-10-19 12:35:00,341.97,343.4,341.96,342.65,29178.0,326.2326,327.5968,326.2231,326.8813,29178.0
2021-10-19 12:40:00,342.71,342.93,342.45,342.91,2583.0,326.9386,327.1485,326.6906,327.1294,2583.0
2021-10-19 12:45:00,342.88,342.98,342.41,342.48,8325.0,327.1008,327.1962,326.6524,326.7192,8325.0
2021-10-19 12:50:00,342.47,342.82,342.45,342.82,3160.0,326.7096,327.0435,326.6906,327.0435,3160.0
2021-10-19 12:55:00,342.8,343.12,342.73,343.0,7101.0,327.0244,327.3297,326.9577,327.2152,7101.0
2021-10-19 13:00:00,343.1,343.19,342.92,343.14,7882.0,327.3106,327.3965,327.1389,327.3488,7882.0
2021-10-19 13:05:00,343.19,343.19,342.94,342.97,4173.0,327.3965,327.3965,327.158,327.1866,4173.0
2021-10-19 13:10:00,343.04,343.33,342.96,343.27,5255.0,327.2534,327.5301,327.1771,327.4728,5255.0
2021-10-19 13:15:00,343.25,343.26,342.72,343.05,9971.0,327.4537,327.4633,326.9481,327.2629,9971.0
2021-10-19 13:20:00,343.07,343.11,342.63,343.11,8025.0,327.282,327.3202,326.8623,327.3202,8025.0
2021-10-19 13:25:00,343.11,343.27,342.88,343.27,4219.0,327.3202,327.4728,327.1008,327.4728,4219.0
2021-10-19 13:30:00,343.15,343.27,343.03,343.23,3742.0,327.3583,327.4728,327.2439,327.4347,3742.0
2021-10-19 13:35:00,343.26,343.46,343.08,343.44,6227.0,327.4633,327.6541,327.2916,327.635,6227.0
2021-10-19 13:40:00,343.44,343.44,343.2,343.42,6357.0,327.635,327.635,327.406,327.6159,6357.0
2021-10-19 13:45:00,343.34,343.4,343.05,343.15,9999.0,327.5396,327.5968,327.2629,327.3583,9999.0
2021-10-19 13:50:00,343.11,343.57,343.09,343.57,3754.0,327.3202,327.759,327.3011,327.759,3754.0
2021-10-19 13:55:00,343.61,343.84,343.57,343.69,4934.0,327.7972,328.0166,327.759,327.8735,4934.0
2021-10-19 14:00:00,343.63,343.63,343.25,343.34,7415.0,327.8162,327.8162,327.4537,327.5396,7415.0
2021-10-19 14:05:00,343.33,343.41,343.05,343.05,6210.0,327.5301,327.6064,327.2629,327.2629,6210.0
2021-10-19 14:10:00,343.1,343.33,343.03,343.06,5558.0,327.3106,327.5301,327.2439,327.2725,5558.0
2021-10-19 14:15:00,343.01,343.02,342.77,342.97,4374.0,327.2248,327.2343,326.9958,327.1866,4374.0
2021-10-19 14:20:00,342.94,342.94,342.38,342.38,9172.0,327.158,327.158,326.6238,326.6238,9172.0
2021-10-19 14:25:00,342.46,342.46,342.28,342.34,3711.0,326.7001,326.7001,326.5284,326.5856,3711.0
2021-10-19 14:30:00,342.31,342.42,341.64,341.88,9137.0,326.557,326.6619,325.9178,326.1468,9137.0
2021-10-19 14:35:00,341.92,341.93,341.67,341.75,6930.0,326.1849,326.1945,325.9464,326.0228,6930.0
2021-10-19 14:40:00,341.62,342.04,341.5,342.04,6873.0,325.8987,326.2994,325.7843,326.2994,6873.0
2021-10-19 14:45:00,342.03,342.16,341.78,342.16,5475.0,326.2899,326.4139,326.0514,326.4139,5475.0
2021-10-19 14:50:00,342.17,342.32,342.0,342.05,8361.0,326.4234,326.5665,326.2613,326.309,8361.0
2021-10-19 14:55:00,341.99,342.26,341.87,342.13,6460.0,326.2517,326.5093,326.1372,326.3853,6460.0
2021-10-19 15:00:00,342.12,342.37,342.08,342.26,3229.0,326.3757,326.6142,326.3376,326.5093,3229.0
2021-10-19 15:05:00,342.24,342.62,342.24,342.58,9280.0,326.4902,326.8527,326.4902,326.8146,9280.0
2021-10-19 15:10:00,342.5,342.52,342.36,342.38,5225.0,326.7383,326.7573,326.6047,326.6238,5225.0
2021-10-19 15:15:00,342.51,342.81,342.39,342.81,8581.0,326.7478,327.034,326.6333,327.034,8581.0
2021-10-19 15:20:00,342.83,343.12,342.53,342.53,11647.0,327.0531,327.3297,326.7669,326.7669,11647.0
2021-10-19 15:25:00,342.52,342.61,342.42,342.54,14601.0,326.7573,326.8432,326.6619,326.7764,14601.0
2021-10-19 15:30:00,342.45,342.5,341.64,341.68,12215.0,326.6906,326.7383,325.9178,325.956,12215.0
2021-10-19 15:35:00,341.73,342.06,341.73,342.0,11858.0,326.0037,326.3185,326.0037,326.2613,11858.0
2021-10-19 15:40:00,341.86,342.39,341.86,342.38,13254.0,326.1277,326.6333,326.1277,326.6238,13254.0
2021-10-19 15:45:00,342.44,343.35,342.37,343.1,27528.0,326.681,327.5491,326.6142,327.3106,27528.0
2021-10-19 15:50:00,343.33,343.33,342.85,343.04,39033.0,327.5301,327.5301,327.0721,327.2534,39033.0
2021-10-19 15:55:00,343.06,343.21,342.74,343.17,66246.0,327.2725,327.4156,326.9672,327.3774,66246.0
2021-10-20 09:30:00,343.65,344.07,342.58,343.83,29638.0,327.8353,328.236,326.8146,328.007,29638.0
2021-10-20 09:35:00,344.32,345.32,343.34,343.34,12235.0,328.4745,329.4285,327.5396,327.5396,12235.0
2021-10-20 09:40:00,343.14,343.63,341.95,342.61,7514.0,327.3488,327.8162,326.2136,326.8432,7514.0
2021-10-20 09:45:00,342.6,343.3,342.45,343.26,5567.0,326.8336,327.5014,326.6906,327.4633,5567.0
2021-10-20 09:50:00,343.44,343.61,342.71,342.84,4500.0,327.635,327.7972,326.9386,327.0626,4500.0
2021-10-20 09:55:00,342.63,343.47,342.51,343.37,4495.0,326.8623,327.6636,326.7478,327.5682,4495.0
2021-10-20 10:00:00,343.29,344.48,343.28,344.32,15615.0,327.4919,328.6271,327.4824,328.4745,15615.0
2021-10-20 10:05:00,344.3,345.25,344.17,344.88,7419.0,328.4554,329.3617,328.3314,329.0087,7419.0
2021-10-20 10:10:00,344.98,345.66,344.98,345.43,3905.0,329.1041,329.7528,329.1041,329.5334,3905.0
2021-10-20 10:15:00,345.34,345.43,344.46,344.48,7254.0,329.4476,329.5334,328.6081,328.6271,7254.0
2021-10-20 10:20:00,344.56,345.16,344.26,344.36,5115.0,328.7035,329.2758,328.4173,328.5127,5115.0
2021-10-20 10:25:00,344.38,344.81,344.25,344.73,4861.0,328.5317,328.9419,328.4077,328.8656,4861.0
2021-10-20 10:30:00,344.81,345.6,344.75,345.6,10125.0,328.9419,329.6956,328.8847,329.6956,10125.0
2021-10-20 10:35:00,345.43,346.06,345.3,346.06,4285.0,329.5334,330.1344,329.4094,330.1344,4285.0
2021-10-20 10:40:00,346.0,346.05,345.54,345.55,4882.0,330.0772,330.1249,329.6384,329.6479,4882.0
2021-10-20 10:45:00,345.58,345.58,344.65,344.96,5503.0,329.6765,329.6765,328.7893,329.085,5503.0
2021-10-20 10:50:00,345.01,345.36,344.84,344.9,3774.0,329.1327,329.4666,328.9706,329.0278,3774.0
2021-10-20 10:55:00,344.85,344.85,344.12,344.12,5648.0,328.9801,328.9801,328.2837,328.2837,5648.0
2021-10-20 11:00:00,344.13,344.79,344.13,344.22,4292.0,328.2932,328.9229,328.2932,328.3791,4292.0
2021-10-20 11:05:00,344.08,344.79,344.03,344.79,2468.0,328.2455,328.9229,328.1978,328.9229,2468.0
2021-10-20 11:10:00,344.78,345.04,344.66,345.03,2932.0,328.9133,329.1614,328.7988,329.1518,2932.0
2021-10-20 11:15:00,345.01,345.36,344.97,345.18,6728.0,329.1327,329.4666,329.0946,329.2949,6728.0
2021-10-20 11:20:00,345.24,345.49,345.08,345.16,4589.0,329.3522,329.5907,329.1995,329.2758,4589.0
2021-10-20 11:25:00,344.94,345.5,344.94,345.5,5294.0,329.066,329.6002,329.066,329.6002,5294.0
2021-10-20 11:30:00,345.37,345.53,345.06,345.18,3701.0,329.4762,329.6288,329.1804,329.2949,3701.0
2021-10-20 11:35:00,345.27,345.46,345.27,345.31,1725.0,329.3808,329.562,329.3808,329.4189,1725.0
2021-10-20 11:40:00,345.38,345.42,345.11,345.34,3153.0,329.4857,329.5239,329.2281,329.4476,3153.0
2021-10-20 11:45:00,345.35,345.54,345.25,345.5,1927.0,329.4571,329.6384,329.3617,329.6002,1927.0
2021-10-20 11:50:00,345.67,346.0,345.61,345.8,4546.0,329.7624,330.0772,329.7051,329.8864,4546.0
2021-10-20 11:55:00,345.85,345.96,345.65,345.87,2750.0,329.9341,330.039,329.7433,329.9532,2750.0
2021-10-20 12:00:00,345.86,345.89,345.71,345.75,4499.0,329.9436,329.9722,329.8005,329.8387,4499.0
2021-10-20 12:05:00,345.65,345.65,345.15,345.16,4883.0,329.7433,329.7433,329.2663,329.2758,4883.0
2021-10-20 12:10:00,345.23,345.45,345.19,345.35,2223.0,329.3426,329.5525,329.3045,329.4571,2223.0
2021-10-20 12:15:00,345.3,345.34,345.11,345.17,3162.0,329.4094,329.4476,329.2281,329.2854,3162.0
2021-10-20 12:20:00,345.12,345.15,345.03,345.13,3113.0,329.2377,329.2663,329.1518,329.2472,3113.0
2021-10-20 12:25:00,344.91,345.13,344.84,344.88,3518.0,329.0373,329.2472,328.9706,329.0087,3518.0
2021-10-20 12:30:00,344.97,345.05,344.77,344.83,3600.0,329.0946,329.1709,328.9038,328.961,3600.0
2021-10-20 12:35:00,344.81,344.81,344.54,344.78,6994.0,328.9419,328.9419,328.6844,328.9133,6994.0
2021-10-20 12:40:00,344.79,344.87,344.35,344.35,2253.0,328.9229,328.9992,328.5031,328.5031,2253.0
2021-10-20 12:45:00,344.46,344.74,344.36,344.64,4051.0,328.6081,328.8752,328.5127,328.7798,4051.0
2021-10-20 12:50:00,344.56,344.56,344.18,344.26,3079.0,328.7035,328.7035,328.3409,328.4173,3079.0
2021-10-20 12:55:00,344.19,344.24,343.95,344.09,3483.0,328.3505,328.3982,328.1215,328.2551,3483.0
2021-10-20 13:00:00,344.09,344.16,343.67,343.69,4303.0,328.2551,328.3219,327.8544,327.8735,4303.0
2021-10-20 13:05:00,343.69,343.73,343.41,343.54,4355.0,327.8735,327.9116,327.6064,327.7304,4355.0
2021-10-20 13:10:00,343.64,343.75,343.25,343.28,4645.0,327.8258,327.9307,327.4537,327.4824,4645.0
2021-10-20 13:15:00,343.35,343.51,343.13,343.16,7016.0,327.5491,327.7018,327.3393,327.3679,7016.0
2021-10-20 13:20:00,343.21,343.39,342.81,343.35,7045.0,327.4156,327.5873,327.034,327.5491,7045.0
2021-10-20 13:25:00,343.32,343.68,343.32,343.66,3080.0,327.5205,327.8639,327.5205,327.8449,3080.0
2021-10-20 13:30:00,343.64,343.64,343.34,343.37,4191.0,327.8258,327.8258,327.5396,327.5682,4191.0
2021-10-20 13:35:00,343.4,343.6,343.38,343.48,3035.0,327.5968,327.7876,327.5778,327.6732,3035.0
2021-10-20 13:40:00,343.55,343.75,343.43,343.66,3549.0,327.7399,327.9307,327.6255,327.8449,3549.0
2021-10-20 13:45:00,343.65,343.77,343.56,343.67,4074.0,327.8353,327.9498,327.7495,327.8544,4074.0
2021-10-20 13:50:00,343.62,343.72,343.61,343.72,3551.0,327.8067,327.9021,327.7972,327.9021,3551.0
2021-10-20 13:55:00,343.79,343.82,343.62,343.62,3116.0,327.9689,327.9975,327.8067,327.8067,3116.0
2021-10-20 14:00:00,343.8,344.3,343.71,344.17,6364.0,327.9784,328.4554,327.8926,328.3314,6364.0
2021-10-20 14:05:00,344.18,344.39,344.09,344.38,2907.0,328.3409,328.5413,328.2551,328.5317,2907.0
2021-10-20 14:10:00,344.29,344.45,344.27,344.38,4564.0,328.4459,328.5985,328.4268,328.5317,4564.0
2021-10-20 14:15:00,344.43,344.62,344.41,344.44,2450.0,328.5794,328.7607,328.5604,328.589,2450.0
2021-10-20 14:20:00,344.59,344.81,344.56,344.64,3449.0,328.7321,328.9419,328.7035,328.7798,3449.0
2021-10-20 14:25:00,344.72,344.81,344.72,344.81,1200.0,328.8561,328.9419,328.8561,328.9419,1200.0
2021-10-20 14:30:00,344.85,345.06,344.85,345.06,3012.0,328.9801,329.1804,328.9801,329.1804,3012.0
2021-10-20 14:35:00,345.06,345.06,344.91,344.94,3076.0,329.1804,329.1804,329.0373,329.066,3076.0
2021-10-20 14:40:00,344.97,344.97,344.42,344.42,6663.0,329.0946,329.0946,328.5699,328.5699,6663.0
2021-10-20 14:45:00,344.46,344.65,344.35,344.65,2455.0,328.6081,328.7893,328.5031,328.7893,2455.0
2021-10-20 14:50:00,344.68,344.79,344.51,344.79,4922.0,328.8179,328.9229,328.6558,328.9229,4922.0
2021-10-20 14:55:00,344.76,344.93,344.73,344.81,6754.0,328.8942,329.0564,328.8656,328.9419,6754.0
2021-10-20 15:00:00,344.87,344.9,344.74,344.79,3736.0,328.9992,329.0278,328.8752,328.9229,3736.0
2021-10-20 15:05:00,344.83,345.11,344.82,345.0,5427.0,328.961,329.2281,328.9515,329.1232,5427.0
2021-10-20 15:10:00,345.0,345.09,344.89,344.96,3775.0,329.1232,329.2091,329.0183,329.085,3775.0
2021-10-20 15:15:00,344.9,344.9,344.44,344.52,4515.0,329.0278,329.0278,328.589,328.6653,4515.0
2021-10-20 15:20:00,344.52,344.62,344.4,344.54,4257.0,328.6653,328.7607,328.5508,328.6844,4257.0
2021-10-20 15:25:00,344.56,344.58,344.27,344.35,5417.0,328.7035,328.7225,328.4268,328.5031,5417.0
2021-10-20 15:30:00,344.3,344.37,344.15,344.28,8627.0,328.4554,328.5222,328.3123,328.4363,8627.0
2021-10-20 15:35:00,344.27,344.41,344.0,344.05,12162.0,328.4268,328.5604,328.1692,328.2169,12162.0
2021-10-20 15:40:00,344.03,344.35,344.0,344.2,12657.0,328.1978,328.5031,328.1692,328.36,12657.0
2021-10-20 15:45:00,344.25,344.33,343.95,344.0,8570.0,328.4077,328.484,328.1215,328.1692,8570.0
2021-10-20 15:50:00,343.85,344.11,343.62,343.74,21887.0,328.0261,328.2742,327.8067,327.9212,21887.0
2021-10-20 15:55:00,343.68,344.15,343.63,344.15,55732.0,327.8639,328.3123,327.8162,328.3123,55732.0
2021-10-21 09:30:00,343.93,345.07,342.59,344.46,21045.0,328.1024,329.19,326.8241,328.6081,21045.0
2021-10-21 09:35:00,343.5,343.5,342.12,342.59,9007.0,327.6922,327.6922,326.3757,326.8241,9007.0
2021-10-21 09:40:00,342.31,342.8,341.62,342.68,3837.0,326.557,327.0244,325.8987,326.91,3837.0
2021-10-21 09:45:00,342.37,343.18,342.25,342.78,2752.0,326.6142,327.387,326.4998,327.0054,2752.0
2021-10-21 09:50:00,342.77,342.95,342.32,342.63,3257.0,326.9958,327.1675,326.5665,326.8623,3257.0
2021-10-21 09:55:00,342.6,342.76,341.85,342.3,4177.0,326.8336,326.9863,326.1182,326.5475,4177.0
2021-10-21 10:00:00,342.07,342.14,340.75,341.5,6215.0,326.328,326.3948,325.0688,325.7843,6215.0
2021-10-21 10:05:00,341.55,342.43,341.55,342.43,2515.0,325.832,326.6715,325.832,326.6715,2515.0
2021-10-21 10:10:00,342.46,342.64,342.02,342.39,6704.0,326.7001,326.8718,326.2803,326.6333,6704.0
2021-10-21 10:15:00,342.5,342.85,342.48,342.85,1967.0,326.7383,327.0721,326.7192,327.0721,1967.0
2021-10-21 10:20:00,342.85,342.99,342.6,342.64,1515.0,327.0721,327.2057,326.8336,326.8718,1515.0
2021-10-21 10:25:00,342.69,343.24,342.51,343.24,2269.0,326.9195,327.4442,326.7478,327.4442,2269.0
2021-10-21 10:30:00,342.99,343.66,342.99,343.42,2499.0,327.2057,327.8449,327.2057,327.6159,2499.0
2021-10-21 10:35:00,343.41,343.58,343.36,343.4,2042.0,327.6064,327.7686,327.5587,327.5968,2042.0
2021-10-21 10:40:00,343.28,343.7,343.2,343.56,3509.0,327.4824,327.883,327.406,327.7495,3509.0
2021-10-21 10:45:00,343.84,344.57,343.84,344.22,4037.0,328.0166,328.713,328.0166,328.3791,4037.0
2021-10-21 10:50:00,344.07,344.26,343.84,344.01,5276.0,328.236,328.4173,328.0166,328.1788,5276.0
2021-10-21 10:55:00,343.91,344.11,343.7,343.7,2759.0,328.0834,328.2742,327.883,327.883,2759.0
2021-10-21 11:00:00,343.67,344.1,343.53,343.76,6039.0,327.8544,328.2646,327.7209,327.9403,6039.0
2021-10-21 11:05:00,343.59,343.72,343.43,343.48,6090.0,327.7781,327.9021,327.6255,327.6732,6090.0
2021-10-21 11:10:00,343.39,343.52,342.45,342.45,6520.0,327.5873,327.7113,326.6906,326.6906,6520.0
2021-10-21 11:15:00,342.84,342.84,342.42,342.42,4250.0,327.0626,327.0626,326.6619,326.6619,4250.0
2021-10-21 11:20:00,342.2,342.46,342.11,342.4,3090.0,326.4521,326.7001,326.3662,326.6429,3090.0
2021-10-21 11:25:00,342.4,342.44,341.83,341.83,5087.0,326.6429,326.681,326.0991,326.0991,5087.0
2021-10-21 11:30:00,341.87,341.98,341.57,341.84,5039.0,326.1372,326.2422,325.851,326.1086,5039.0
2021-10-21 11:35:00,341.82,341.99,341.42,341.89,3916.0,326.0895,326.2517,325.708,326.1563,3916.0
2021-10-21 11:40:00,341.79,342.25,341.78,342.16,3425.0,326.0609,326.4998,326.0514,326.4139,3425.0
2021-10-21 11:45:00,342.26,342.69,342.19,342.59,2632.0,326.5093,326.9195,326.4425,326.8241,2632.0
2021-10-21 11:50:00,342.73,342.73,342.25,342.25,4581.0,326.9577,326.9577,326.4998,326.4998,4581.0
2021-10-21 11:55:00,342.31,342.51,342.18,342.38,2592.0,326.557,326.7478,326.433,326.6238,2592.0
2021-10-21 12:00:00,342.48,342.9,342.44,342.9,3182.0,326.7192,327.1198,326.681,327.1198,3182.0
2021-10-21 12:05:00,342.67,342.88,342.5,342.58,1381.0,326.9004,327.1008,326.7383,326.8146,1381.0
2021-10-21 12:10:00,342.64,342.68,342.57,342.57,2183.0,326.8718,326.91,326.805,326.805,2183.0
2021-10-21 12:15:00,342.5,342.65,342.5,342.59,2791.0,326.7383,326.8813,326.7383,326.8241,2791.0
2021-10-21 12:20:00,342.64,342.94,342.53,342.94,2436.0,326.8718,327.158,326.7669,327.158,2436.0
2021-10-21 12:25:00,342.89,343.06,342.84,342.93,1678.0,327.1103,327.2725,327.0626,327.1485,1678.0
2021-10-21 12:30:00,342.98,342.98,342.77,342.9,1322.0,327.1962,327.1962,326.9958,327.1198,1322.0
2021-10-21 12:35:00,342.85,342.9,342.7,342.9,1373.0,327.0721,327.1198,326.929,327.1198,1373.0
2021-10-21 12:40:00,342.97,342.97,342.69,342.69,1337.0,327.1866,327.1866,326.9195,326.9195,1337.0
2021-10-21 12:45:00,342.78,342.79,342.47,342.47,3389.0,327.0054,327.0149,326.7096,326.7096,3389.0
2021-10-21 12:50:00,342.6,342.66,342.53,342.54,2254.0,326.8336,326.8909,326.7669,326.7764,2254.0
2021-10-21 12:55:00,342.47,342.48,342.39,342.48,650.0,326.7096,326.7192,326.6333,326.7192,650.0
2021-10-21 13:00:00,342.49,342.63,342.46,342.59,1645.0,326.7287,326.8623,326.7001,326.8241,1645.0
2021-10-21 13:05:00,342.63,342.89,342.6,342.88,1212.0,326.8623,327.1103,326.8336,327.1008,1212.0
2021-10-21 13:10:00,342.88,342.98,342.84,342.85,564.0,327.1008,327.1962,327.0626,327.0721,564.0
2021-10-21 13:15:00,342.82,342.9,342.73,342.9,1400.0,327.0435,327.1198,326.9577,327.1198,1400.0
2021-10-21 13:20:00,342.91,342.97,342.86,342.9,2001.0,327.1294,327.1866,327.0817,327.1198,2001.0
2021-10-21 13:25:00,342.99,343.02,342.84,342.95,2383.0,327.2057,327.2343,327.0626,327.1675,2383.0
2021-10-21 13:30:00,342.99,343.05,342.89,342.98,600.0,327.2057,327.2629,327.1103,327.1962,600.0
2021-10-21 13:35:00,342.97,342.97,342.55,342.55,1500.0,327.1866,327.1866,326.786,326.786,1500.0
2021-10-21 13:40:00,342.58,342.79,342.57,342.64,1200.0,326.8146,327.0149,326.805,326.8718,1200.0
2021-10-21 13:45:00,342.57,342.83,342.51,342.57,3341.0,326.805,327.0531,326.7478,326.805,3341.0
2021-10-21 13:50:00,342.72,342.82,342.48,342.49,3706.0,326.9481,327.0435,326.7192,326.7287,3706.0
2021-10-21 13:55:00,342.62,342.7,342.45,342.45,1203.0,326.8527,326.929,326.6906,326.6906,1203.0
2021-10-21 14:00:00,342.46,342.62,342.31,342.56,2706.0,326.7001,326.8527,326.557,326.7955,2706.0
2021-10-21 14:05:00,342.58,342.79,342.58,342.71,1231.0,326.8146,327.0149,326.8146,326.9386,1231.0
2021-10-21 14:10:00,342.79,342.79,342.41,342.52,3800.0,327.0149,327.0149,326.6524,326.7573,3800.0
2021-10-21 14:15:00,342.58,342.7,342.54,342.64,2339.0,326.8146,326.929,326.7764,326.8718,2339.0
2021-10-21 14:20:00,342.67,342.76,342.48,342.53,2000.0,326.9004,326.9863,326.7192,326.7669,2000.0
2021-10-21 14:25:00,342.68,342.68,342.51,342.59,1744.0,326.91,326.91,326.7478,326.8241,1744.0
2021-10-21 14:30:00,342.63,342.63,342.5,342.58,1475.0,326.8623,326.8623,326.7383,326.8146,1475.0
2021-10-21 14:35:00,342.56,342.62,342.43,342.55,4457.0,326.7955,326.8527,326.6715,326.786,4457.0
2021-10-21 14:40:00,342.54,342.57,342.12,342.32,5977.0,326.7764,326.805,326.3757,326.5665,5977.0
2021-10-21 14:45:00,342.4,342.4,341.93,341.93,3730.0,326.6429,326.6429,326.1945,326.1945,3730.0
2021-10-21 14:50:00,341.82,341.93,341.78,341.8,2964.0,326.0895,326.1945,326.0514,326.0705,2964.0
2021-10-21 14:55:00,341.8,341.92,341.73,341.92,3622.0,326.0705,326.1849,326.0037,326.1849,3622.0
2021-10-21 15:00:00,342.0,342.09,341.92,342.05,6573.0,326.2613,326.3471,326.1849,326.309,6573.0
2021-10-21 15:05:00,342.04,342.28,342.03,342.24,4759.0,326.2994,326.5284,326.2899,326.4902,4759.0
2021-10-21 15:10:00,342.23,342.52,342.23,342.44,2260.0,326.4807,326.7573,326.4807,326.681,2260.0
2021-10-21 15:15:00,342.42,343.05,342.39,342.8,4875.0,326.6619,327.2629,326.6333,327.0244,4875.0
2021-10-21 15:20:00,342.74,342.92,342.64,342.67,23103.0,326.9672,327.1389,326.8718,326.9004,23103.0
2021-10-21 15:25:00,342.72,342.74,342.59,342.7,1828.0,326.9481,326.9672,326.8241,326.929,1828.0
2021-10-21 15:30:00,342.79,342.99,342.55,342.62,22949.0,327.0149,327.2057,326.786,326.8527,22949.0
2021-10-21 15:35:00,342.65,342.87,342.5,342.67,6497.0,326.8813,327.0912,326.7383,326.9004,6497.0
2021-10-21 15:40:00,342.66,342.83,342.66,342.83,5640.0,326.8909,327.0531,326.8909,327.0531,5640.0
2021-10-21 15:45:00,342.74,342.98,342.74,342.88,9775.0,326.9672,327.1962,326.9672,327.1008,9775.0
2021-10-21 15:50:00,342.82,342.91,342.69,342.79,11986.0,327.0435,327.1294,326.9195,327.0149,11986.0
2021-10-21 15:55:00,342.87,343.1,342.69,342.93,36593.0,327.0912,327.3106,326.9195,327.1485,36593.0
2021-10-22 09:30:00,345.04,346.03,344.84,345.27,15691.0,329.1614,330.1058,328.9706,329.3808,15691.0
2021-10-22 09:35:00,345.85,346.12,345.03,345.9,4377.0,329.9341,330.1917,329.1518,329.9818,4377.0
2021-10-22 09:40:00,345.77,345.77,344.69,344.73,14270.0,329.8578,329.8578,328.8275,328.8656,14270.0
2021-10-22 09:45:00,344.94,345.38,343.9,344.12,10703.0,329.066,329.4857,328.0738,328.2837,10703.0
2021-10-22 09:50:00,343.76,345.03,343.76,344.82,3078.0,327.9403,329.1518,327.9403,328.9515,3078.0
2021-10-22 09:55:00,344.86,345.19,344.5,344.67,4181.0,328.9896,329.3045,328.6462,328.8084,4181.0
2021-10-22 10:00:00,344.75,345.0,344.06,344.69,5505.0,328.8847,329.1232,328.2265,328.8275,5505.0
2021-10-22 10:05:00,344.43,345.0,344.39,344.9,3391.0,328.5794,329.1232,328.5413,329.0278,3391.0
2021-10-22 10:10:00,344.9,345.32,344.74,345.28,3632.0,329.0278,329.4285,328.8752,329.3903,3632.0
2021-10-22 10:15:00,345.4,345.4,344.85,345.1,2350.0,329.5048,329.5048,328.9801,329.2186,2350.0
2021-10-22 10:20:00,344.86,344.97,344.47,344.48,4106.0,328.9896,329.0946,328.6176,328.6271,4106.0
2021-10-22 10:25:00,344.46,344.66,344.34,344.34,2638.0,328.6081,328.7988,328.4936,328.4936,2638.0
2021-10-22 10:30:00,344.14,344.29,343.82,343.82,4178.0,328.3028,328.4459,327.9975,327.9975,4178.0
2021-10-22 10:35:00,343.96,344.0,343.31,343.54,4136.0,328.1311,328.1692,327.511,327.7304,4136.0
2021-10-22 10:40:00,343.63,343.67,343.08,343.17,7606.0,327.8162,327.8544,327.2916,327.3774,7606.0
2021-10-22 10:45:00,343.22,343.22,342.74,342.81,16928.0,327.4251,327.4251,326.9672,327.034,16928.0
2021-10-22 10:50:00,342.87,342.96,342.57,342.65,5690.0,327.0912,327.1771,326.805,326.8813,5690.0
2021-10-22 10:55:00,342.43,342.93,342.37,342.38,10928.0,326.6715,327.1485,326.6142,326.6238,10928.0
2021-10-22 11:00:00,342.49,342.91,342.23,342.71,11979.0,326.7287,327.1294,326.4807,326.9386,11979.0
2021-10-22 11:05:00,342.77,343.06,342.68,342.68,5206.0,326.9958,327.2725,326.91,326.91,5206.0
2021-10-22 11:10:00,342.64,342.86,342.33,342.77,6118.0,326.8718,327.0817,326.5761,326.9958,6118.0
2021-10-22 11:15:00,342.52,343.0,342.3,342.63,4038.0,326.7573,327.2152,326.5475,326.8623,4038.0
2021-10-22 11:20:00,342.41,342.57,341.84,341.85,3836.0,326.6524,326.805,326.1086,326.1182,3836.0
2021-10-22 11:25:00,341.71,341.8,341.43,341.63,6247.0,325.9846,326.0705,325.7175,325.9083,6247.0
2021-10-22 11:30:00,341.55,341.85,341.24,341.64,3796.0,325.832,326.1182,325.5362,325.9178,3796.0
2021-10-22 11:35:00,341.1,341.57,340.54,340.58,14841.0,325.4027,325.851,324.8685,324.9066,14841.0
2021-10-22 11:40:00,340.59,340.98,340.06,340.3,5311.0,324.9161,325.2882,324.4105,324.6395,5311.0
2021-10-22 11:45:00,340.01,340.67,339.68,340.48,8492.0,324.3628,324.9925,324.048,324.8112,8492.0
2021-10-22 11:50:00,340.18,340.71,340.18,340.71,3719.0,324.525,325.0306,324.525,325.0306,3719.0
2021-10-22 11:55:00,340.9,341.27,340.82,341.27,6241.0,325.2119,325.5649,325.1356,325.5649,6241.0
2021-10-22 12:00:00,341.37,342.11,341.18,342.11,8721.0,325.6603,326.3662,325.479,326.3662,8721.0
2021-10-22 12:05:00,341.86,342.38,341.8,342.25,4996.0,326.1277,326.6238,326.0705,326.4998,4996.0
2021-10-22 12:10:00,342.0,342.34,342.0,342.18,1942.0,326.2613,326.5856,326.2613,326.433,1942.0
2021-10-22 12:15:00,342.28,342.5,342.04,342.25,3369.0,326.5284,326.7383,326.2994,326.4998,3369.0
2021-10-22 12:20:00,342.26,342.33,342.14,342.17,1331.0,326.5093,326.5761,326.3948,326.4234,1331.0
2021-10-22 12:25:00,342.31,342.31,341.99,342.0,6000.0,326.557,326.557,326.2517,326.2613,6000.0
2021-10-22 12:30:00,342.1,342.26,341.98,342.09,3081.0,326.3567,326.5093,326.2422,326.3471,3081.0
2021-10-22 12:35:00,342.08,342.38,341.99,342.26,3718.0,326.3376,326.6238,326.2517,326.5093,3718.0
2021-10-22 12:40:00,342.25,342.43,342.17,342.27,2424.0,326.4998,326.6715,326.4234,326.5188,2424.0
2021-10-22 12:45:00,342.27,342.53,342.27,342.41,2738.0,326.5188,326.7669,326.5188,326.6524,2738.0
2021-10-22 12:50:00,342.29,342.52,342.29,342.46,3234.0,326.5379,326.7573,326.5379,326.7001,3234.0
2021-10-22 12:55:00,342.44,342.52,342.13,342.13,2147.0,326.681,326.7573,326.3853,326.3853,2147.0
2021-10-22 13:00:00,342.19,342.26,342.06,342.06,1506.0,326.4425,326.5093,326.3185,326.3185,1506.0
2021-10-22 13:05:00,342.05,342.26,342.02,342.15,3023.0,326.309,326.5093,326.2803,326.4044,3023.0
2021-10-22 13:10:00,342.3,342.32,341.81,341.96,2938.0,326.5475,326.5665,326.08,326.2231,2938.0
2021-10-22 13:15:00,341.91,342.2,341.86,342.2,2507.0,326.1754,326.4521,326.1277,326.4521,2507.0
2021-10-22 13:20:00,342.25,342.4,342.18,342.18,3994.0,326.4998,326.6429,326.433,326.433,3994.0
2021-10-22 13:25:00,342.11,342.28,342.08,342.08,1625.0,326.3662,326.5284,326.3376,326.3376,1625.0
2021-10-22 13:30:00,342.09,342.4,342.07,342.4,5508.0,326.3471,326.6429,326.328,326.6429,5508.0
2021-10-22 13:35:00,342.38,342.39,342.24,342.25,1978.0,326.6238,326.6333,326.4902,326.4998,1978.0
2021-10-22 13:40:00,342.2,342.38,341.86,341.94,13906.0,326.4521,326.6238,326.1277,326.204,13906.0
2021-10-22 13:45:00,341.85,341.91,341.75,341.75,6832.0,326.1182,326.1754,326.0228,326.0228,6832.0
2021-10-22 13:50:00,341.69,341.87,341.69,341.78,1632.0,325.9655,326.1372,325.9655,326.0514,1632.0
2021-10-22 13:55:00,341.81,341.81,341.41,341.41,5744.0,326.08,326.08,325.6984,325.6984,5744.0
2021-10-22 14:00:00,341.4,341.5,341.3,341.34,2345.0,325.6889,325.7843,325.5935,325.6316,2345.0
2021-10-22 14:05:00,341.42,341.56,341.28,341.51,4043.0,325.708,325.8415,325.5744,325.7938,4043.0
2021-10-22 14:10:00,341.49,341.69,341.39,341.43,3575.0,325.7747,325.9655,325.6793,325.7175,3575.0
2021-10-22 14:15:00,341.31,341.48,341.04,341.17,14253.0,325.603,325.7652,325.3454,325.4695,14253.0
2021-10-22 14:20:00,341.13,341.2,341.02,341.12,6939.0,325.4313,325.4981,325.3264,325.4218,6939.0
2021-10-22 14:25:00,341.19,341.4,341.04,341.16,2192.0,325.4885,325.6889,325.3454,325.4599,2192.0
2021-10-22 14:30:00,341.23,341.6,341.23,341.43,1867.0,325.5267,325.8797,325.5267,325.7175,1867.0
2021-10-22 14:35:00,341.43,341.75,341.38,341.38,2254.0,325.7175,326.0228,325.6698,325.6698,2254.0
2021-10-22 14:40:00,341.41,341.53,341.19,341.25,2829.0,325.6984,325.8129,325.4885,325.5458,2829.0
2021-10-22 14:45:00,341.28,341.39,341.2,341.39,1000.0,325.5744,325.6793,325.4981,325.6793,1000.0
2021-10-22 14:50:00,341.37,341.37,341.16,341.24,6093.0,325.6603,325.6603,325.4599,325.5362,6093.0
2021-10-22 14:55:00,341.14,341.14,340.83,340.83,2071.0,325.4408,325.4408,325.1451,325.1451,2071.0
2021-10-22 15:00:00,340.84,340.9,340.65,340.9,5652.0,325.1546,325.2119,324.9734,325.2119,5652.0
2021-10-22 15:05:00,340.89,341.52,340.89,341.52,14294.0,325.2023,325.8034,325.2023,325.8034,14294.0
2021-10-22 15:10:00,341.56,341.56,341.27,341.29,3164.0,325.8415,325.8415,325.5649,325.5839,3164.0
2021-10-22 15:15:00,341.4,341.51,341.11,341.12,2699.0,325.6889,325.7938,325.4122,325.4218,2699.0
2021-10-22 15:20:00,341.16,341.36,341.16,341.19,2296.0,325.4599,325.6507,325.4599,325.4885,2296.0
2021-10-22 15:25:00,341.13,341.13,340.81,340.92,5199.0,325.4313,325.4313,325.126,325.231,5199.0
2021-10-22 15:30:00,341.03,341.67,341.02,341.53,5328.0,325.3359,325.9464,325.3264,325.8129,5328.0
2021-10-22 15:35:00,341.57,341.57,341.06,341.07,6188.0,325.851,325.851,325.3645,325.3741,6188.0
2021-10-22 15:40:00,341.02,341.28,341.02,341.07,9766.0,325.3264,325.5744,325.3264,325.3741,9766.0
2021-10-22 15:45:00,341.08,341.18,340.77,340.79,16064.0,325.3836,325.479,325.0879,325.1069,16064.0
2021-10-22 15:50:00,340.81,341.06,340.67,340.99,8666.0,325.126,325.3645,324.9925,325.2977,8666.0
2021-10-22 15:55:00,340.92,340.92,340.51,340.8,30606.0,325.231,325.231,324.8398,325.1165,30606.0
2021-10-25 09:30:00,340.29,342.95,339.12,342.63,95207.0,324.63,327.1675,323.5138,326.8623,95207.0
2021-10-25 09:35:00,342.34,342.57,340.6,342.06,31377.0,326.5856,326.805,324.9257,326.3185,31377.0
2021-10-25 09:40:00,342.33,342.34,340.65,341.7,26833.0,326.5761,326.5856,324.9734,325.9751,26833.0
2021-10-25 09:45:00,341.9,342.24,341.19,342.1,9830.0,326.1659,326.4902,325.4885,326.3567,9830.0
2021-10-25 09:50:00,341.67,342.65,341.29,342.59,8525.0,325.9464,326.8813,325.5839,326.8241,8525.0
2021-10-25 09:55:00,342.65,343.78,342.29,342.69,28577.0,326.8813,327.9593,326.5379,326.9195,28577.0
2021-10-25 10:00:00,342.54,343.3,342.48,343.3,10126.0,326.7764,327.5014,326.7192,327.5014,10126.0
2021-10-25 10:05:00,343.24,344.99,343.17,344.67,15468.0,327.4442,329.1137,327.3774,328.8084,15468.0
2021-10-25 10:10:00,344.87,345.25,343.73,344.43,11556.0,328.9992,329.3617,327.9116,328.5794,11556.0
2021-10-25 10:15:00,344.45,345.37,344.43,345.24,7229.0,328.5985,329.4762,328.5794,329.3522,7229.0
2021-10-25 10:20:00,345.45,346.53,345.26,346.17,12097.0,329.5525,330.5828,329.3712,330.2394,12097.0
2021-10-25 10:25:00,346.33,347.05,345.88,347.05,12554.0,330.392,331.0789,329.9627,331.0789,12554.0
2021-10-25 10:30:00,347.25,347.64,346.73,347.53,16792.0,331.2697,331.6417,330.7736,331.5368,16792.0
2021-10-25 10:35:00,347.5,348.35,347.05,348.24,10859.0,331.5082,332.319,331.0789,332.2141,10859.0
2021-10-25 10:40:00,348.15,348.64,347.87,348.49,6968.0,332.1282,332.5957,331.8611,332.4526,6968.0
2021-10-25 10:45:00,348.26,348.96,348.22,348.22,10878.0,332.2332,332.901,332.195,332.195,10878.0
2021-10-25 10:50:00,348.18,348.46,347.6,347.6,5134.0,332.1569,332.424,331.6036,331.6036,5134.0
2021-10-25 10:55:00,347.65,347.98,347.6,347.6,4751.0,331.6513,331.9661,331.6036,331.6036,4751.0
2021-10-25 11:00:00,347.56,348.26,347.38,348.25,8997.0,331.5654,332.2332,331.3937,332.2236,8997.0
2021-10-25 11:05:00,348.32,348.74,348.31,348.58,21968.0,332.2904,332.6911,332.2809,332.5385,21968.0
2021-10-25 11:10:00,348.74,349.2,348.58,348.98,5514.0,332.6911,333.1299,332.5385,332.92,5514.0
2021-10-25 11:15:00,348.99,349.64,348.98,349.61,9000.0,332.9296,333.5497,332.92,333.5211,9000.0
2021-10-25 11:20:00,349.5,349.63,349.25,349.47,9075.0,333.4161,333.5401,333.1776,333.3875,9075.0
2021-10-25 11:25:00,349.46,349.71,349.23,349.71,6281.0,333.378,333.6164,333.1585,333.6164,6281.0
2021-10-25 11:30:00,349.67,349.88,349.49,349.5,6112.0,333.5783,333.7786,333.4066,333.4161,6112.0
2021-10-25 11:35:00,349.56,349.88,349.35,349.66,6166.0,333.4734,333.7786,333.273,333.5688,6166.0
2021-10-25 11:40:00,349.74,350.26,349.73,350.26,14074.0,333.6451,334.1411,333.6355,334.1411,14074.0
2021-10-25 11:45:00,350.23,350.99,350.14,350.99,3380.0,334.1125,334.8375,334.0267,334.8375,3380.0
2021-10-25 11:50:00,350.8,350.93,350.5,350.68,4209.0,334.6563,334.7803,334.3701,334.5418,4209.0
2021-10-25 11:55:00,350.6,351.48,350.6,351.08,6693.0,334.4655,335.305,334.4655,334.9234,6693.0
2021-10-25 12:00:00,351.1,351.37,350.86,351.32,6919.0,334.9425,335.2001,334.7135,335.1524,6919.0
2021-10-25 12:05:00,351.42,351.71,351.05,351.3,9224.0,335.2478,335.5244,334.8948,335.1333,9224.0
2021-10-25 12:10:00,351.24,351.71,351.14,351.46,7035.0,335.076,335.5244,334.9806,335.2859,7035.0
2021-10-25 12:15:00,351.24,351.69,351.24,351.49,5303.0,335.076,335.5053,335.076,335.3145,5303.0
2021-10-25 12:20:00,351.43,351.8,351.21,351.71,6673.0,335.2573,335.6103,335.0474,335.5244,6673.0
2021-10-25 12:25:00,351.73,351.77,351.39,351.69,7529.0,335.5435,335.5816,335.2191,335.5053,7529.0
2021-10-25 12:30:00,351.76,351.78,351.42,351.64,5954.0,335.5721,335.5912,335.2478,335.4576,5954.0
2021-10-25 12:35:00,351.56,351.68,351.42,351.67,5113.0,335.3813,335.4958,335.2478,335.4863,5113.0
2021-10-25 12:40:00,351.66,352.04,351.66,351.79,12773.0,335.4767,335.8392,335.4767,335.6007,12773.0
2021-10-25 12:45:00,351.77,352.2,351.66,351.99,7943.0,335.5816,335.9919,335.4767,335.7915,7943.0
2021-10-25 12:50:00,352.07,352.18,351.66,352.13,9135.0,335.8678,335.9728,335.4767,335.9251,9135.0
2021-10-25 12:55:00,352.43,352.48,351.94,351.97,12783.0,336.2113,336.259,335.7438,335.7724,12783.0
2021-10-25 13:00:00,351.96,353.39,351.95,353.33,13963.0,335.7629,337.1271,335.7534,337.0699,13963.0
2021-10-25 13:05:00,353.13,353.75,353.04,353.44,8888.0,336.8791,337.4705,336.7932,337.1748,8888.0
2021-10-25 13:10:00,353.43,353.49,352.83,353.06,4584.0,337.1653,337.2225,336.5929,336.8123,4584.0
2021-10-25 13:15:00,353.05,353.13,352.39,352.98,12751.0,336.8027,336.8791,336.1731,336.736,12751.0
2021-10-25 13:20:00,353.01,353.12,352.49,352.71,4307.0,336.7646,336.8695,336.2685,336.4784,4307.0
2021-10-25 13:25:00,352.75,352.81,352.48,352.67,4666.0,336.5165,336.5738,336.259,336.4402,4666.0
2021-10-25 13:30:00,352.7,352.87,352.48,352.54,5736.0,336.4689,336.631,336.259,336.3162,5736.0
2021-10-25 13:35:00,352.64,352.76,352.24,352.25,4344.0,336.4116,336.5261,336.03,336.0396,4344.0
2021-10-25 13:40:00,352.19,352.26,351.88,352.02,11196.0,335.9823,336.0491,335.6866,335.8201,11196.0
2021-10-25 13:45:00,351.98,352.26,351.98,352.18,3229.0,335.782,336.0491,335.782,335.9728,3229.0
2021-10-25 13:50:00,352.3,352.83,352.27,352.83,5402.0,336.0873,336.5929,336.0586,336.5929,5402.0
2021-10-25 13:55:00,352.84,352.99,352.55,352.55,6543.0,336.6024,336.7455,336.3258,336.3258,6543.0
2021-10-25 14:00:00,352.55,352.59,352.24,352.24,4197.0,336.3258,336.3639,336.03,336.03,4197.0
2021-10-25 14:05:00,352.38,352.76,352.35,352.76,5494.0,336.1636,336.5261,336.135,336.5261,5494.0
2021-10-25 14:10:00,352.81,352.89,352.51,352.63,6799.0,336.5738,336.6501,336.2876,336.4021,6799.0
2021-10-25 14:15:00,352.69,352.8,352.51,352.75,8131.0,336.4593,336.5642,336.2876,336.5165,8131.0
2021-10-25 14:20:00,352.75,352.79,352.57,352.73,3995.0,336.5165,336.5547,336.3448,336.4975,3995.0
2021-10-25 14:25:00,352.73,352.76,352.64,352.68,3827.0,336.4975,336.5261,336.4116,336.4498,3827.0
2021-10-25 14:30:00,352.8,352.9,352.5,352.56,10613.0,336.5642,336.6596,336.2781,336.3353,10613.0
2021-10-25 14:35:00,352.65,352.65,352.04,352.19,10168.0,336.4212,336.4212,335.8392,335.9823,10168.0
2021-10-25 14:40:00,352.22,352.4,352.12,352.28,5390.0,336.0109,336.1827,335.9155,336.0682,5390.0
2021-10-25 14:45:00,352.21,352.43,352.09,352.27,8320.0,336.0014,336.2113,335.8869,336.0586,8320.0
2021-10-25 14:50:00,352.36,352.45,352.05,352.14,7485.0,336.1445,336.2304,335.8488,335.9346,7485.0
2021-10-25 14:55:00,352.15,352.3,352.07,352.18,12822.0,335.9442,336.0873,335.8678,335.9728,12822.0
2021-10-25 15:00:00,352.16,352.16,351.59,351.88,28722.0,335.9537,335.9537,335.4099,335.6866,28722.0
2021-10-25 15:05:00,351.97,352.31,351.83,352.31,10516.0,335.7724,336.0968,335.6389,336.0968,10516.0
2021-10-25 15:10:00,352.2,352.26,351.83,352.05,7010.0,335.9919,336.0491,335.6389,335.8488,7010.0
2021-10-25 15:15:00,351.98,352.05,351.69,352.0,3547.0,335.782,335.8488,335.5053,335.8011,3547.0
2021-10-25 15:20:00,351.93,352.04,351.69,351.75,7676.0,335.7343,335.8392,335.5053,335.5626,7676.0
2021-10-25 15:25:00,351.74,351.9,351.64,351.9,5509.0,335.553,335.7057,335.4576,335.7057,5509.0
2021-10-25 15:30:00,351.99,352.33,351.82,352.29,11546.0,335.7915,336.1159,335.6293,336.0777,11546.0
2021-10-25 15:35:00,352.31,352.76,352.26,352.76,11411.0,336.0968,336.5261,336.0491,336.5261,11411.0
2021-10-25 15:40:00,352.82,353.17,352.72,352.92,13896.0,336.5833,336.9172,336.4879,336.6787,13896.0
2021-10-25 15:45:00,352.9,352.92,352.42,352.66,18017.0,336.6596,336.6787,336.2017,336.4307,18017.0
2021-10-25 15:50:00,352.79,352.98,352.56,352.81,28996.0,336.5547,336.736,336.3353,336.5738,28996.0
2021-10-25 15:55:00,352.81,352.9,352.5,352.82,57362.0,336.5738,336.6596,336.2781,336.5833,57362.0
2021-10-26 09:30:00,353.36,353.85,350.72,350.72,36231.0,337.0985,337.5659,334.58,334.58,36231.0
2021-10-26 09:35:00,350.77,351.37,349.44,349.5,10495.0,334.6277,335.2001,333.3589,333.4161,10495.0
2021-10-26 09:40:00,349.55,351.85,349.55,350.28,6375.0,333.4638,335.658,333.4638,334.1602,6375.0
2021-10-26 09:45:00,350.28,351.36,350.25,351.15,2300.0,334.1602,335.1905,334.1316,334.9902,2300.0
2021-10-26 09:50:00,350.95,351.36,350.57,350.75,4583.0,334.7994,335.1905,334.4369,334.6086,4583.0
2021-10-26 09:55:00,350.66,350.67,349.95,350.0,7573.0,334.5227,334.5323,333.8454,333.8931,7573.0
2021-10-26 10:00:00,350.0,350.0,349.01,349.21,7677.0,333.8931,333.8931,332.9487,333.1395,7677.0
2021-10-26 10:05:00,349.34,349.9,348.1,348.35,20484.0,333.2635,333.7977,332.0805,332.319,20484.0
2021-10-26 10:10:00,348.53,349.41,348.4,349.24,10597.0,332.4908,333.3303,332.3667,333.1681,10597.0
2021-10-26 10:15:00,349.32,349.54,349.07,349.24,5366.0,333.2444,333.4543,333.0059,333.1681,5366.0
2021-10-26 10:20:00,349.29,349.57,349.05,349.32,7207.0,333.2158,333.4829,332.9868,333.2444,7207.0
2021-10-26 10:25:00,349.31,349.92,348.82,349.43,8109.0,333.2349,333.8168,332.7674,333.3493,8109.0
2021-10-26 10:30:00,349.34,349.34,348.36,348.41,11750.0,333.2635,333.2635,332.3286,332.3763,11750.0
2021-10-26 10:35:00,348.51,349.25,348.38,349.18,4997.0,332.4717,333.1776,332.3477,333.1108,4997.0
2021-10-26 10:40:00,349.15,349.15,348.29,348.55,8455.0,333.0822,333.0822,332.2618,332.5098,8455.0
2021-10-26 10:45:00,348.55,348.58,347.4,347.71,14403.0,332.5098,332.5385,331.4128,331.7085,14403.0
2021-10-26 10:50:00,347.75,349.07,347.75,348.9,13238.0,331.7466,333.0059,331.7466,332.8437,13238.0
2021-10-26 10:55:00,348.87,349.86,348.87,349.75,4631.0,332.8151,333.7595,332.8151,333.6546,4631.0
2021-10-26 11:00:00,349.77,349.77,348.5,348.6,7038.0,333.6737,333.6737,332.4621,332.5575,7038.0
2021-10-26 11:05:00,348.67,349.15,348.67,349.05,2039.0,332.6243,333.0822,332.6243,332.9868,2039.0
2021-10-26 11:10:00,349.01,349.23,348.52,348.9,3507.0,332.9487,333.1585,332.4812,332.8437,3507.0
2021-10-26 11:15:00,348.9,349.18,348.87,349.17,4807.0,332.8437,333.1108,332.8151,333.1013,4807.0
2021-10-26 11:20:00,348.97,349.2,348.64,349.08,5827.0,332.9105,333.1299,332.5957,333.0154,5827.0
2021-10-26 11:25:00,349.0,349.34,348.79,349.16,2586.0,332.9391,333.2635,332.7388,333.0918,2586.0
2021-10-26 11:30:00,349.16,349.52,348.66,348.67,5743.0,333.0918,333.4352,332.6148,332.6243,5743.0
2021-10-26 11:35:00,348.57,349.8,348.56,349.72,4780.0,332.5289,333.7023,332.5194,333.626,4780.0
2021-10-26 11:40:00,349.6,350.5,349.6,350.5,3480.0,333.5115,334.3701,333.5115,334.3701,3480.0
2021-10-26 11:45:00,350.28,350.31,349.82,350.02,4578.0,334.1602,334.1888,333.7214,333.9122,4578.0
2021-10-26 11:50:00,349.65,349.67,349.15,349.42,4986.0,333.5592,333.5783,333.0822,333.3398,4986.0
2021-10-26 11:55:00,349.38,349.47,348.86,349.3,6074.0,333.3016,333.3875,332.8056,333.2253,6074.0
2021-10-26 12:00:00,349.0,349.05,347.9,347.97,4504.0,332.9391,332.9868,331.8897,331.9565,4504.0
2021-10-26 12:05:00,347.91,348.34,347.9,348.1,5132.0,331.8993,332.3095,331.8897,332.0805,5132.0
2021-10-26 12:10:00,348.05,348.45,347.99,348.38,3087.0,332.0328,332.4144,331.9756,332.3477,3087.0
2021-10-26 12:15:00,348.35,348.95,348.34,348.7,4987.0,332.319,332.8914,332.3095,332.6529,4987.0
2021-10-26 12:20:00,348.73,348.85,348.52,348.74,4000.0,332.6815,332.796,332.4812,332.6911,4000.0
2021-10-26 12:25:00,348.57,348.7,348.27,348.28,4496.0,332.5289,332.6529,332.2427,332.2523,4496.0
2021-10-26 12:30:00,348.27,348.78,348.18,348.78,4001.0,332.2427,332.7292,332.1569,332.7292,4001.0
2021-10-26 12:35:00,348.75,348.89,347.85,347.85,6656.0,332.7006,332.8342,331.842,331.842,6656.0
2021-10-26 12:40:00,347.69,348.23,347.55,347.95,5267.0,331.6894,332.2046,331.5559,331.9374,5267.0
2021-10-26 12:45:00,347.92,348.0,347.53,347.63,4637.0,331.9088,331.9851,331.5368,331.6322,4637.0
2021-10-26 12:50:00,347.6,347.74,347.29,347.29,3416.0,331.6036,331.7371,331.3078,331.3078,3416.0
2021-10-26 12:55:00,347.38,348.09,347.38,347.93,4105.0,331.3937,332.071,331.3937,331.9184,4105.0
2021-10-26 13:00:00,347.62,347.99,347.61,347.9,3131.0,331.6226,331.9756,331.6131,331.8897,3131.0
2021-10-26 13:05:00,347.96,348.56,347.87,348.34,4334.0,331.947,332.5194,331.8611,332.3095,4334.0
2021-10-26 13:10:00,348.24,348.25,347.2,347.2,6418.0,332.2141,332.2236,331.222,331.222,6418.0
2021-10-26 13:15:00,347.26,347.52,347.22,347.22,3247.0,331.2792,331.5272,331.241,331.241,3247.0
2021-10-26 13:20:00,347.25,347.29,346.99,347.13,5242.0,331.2697,331.3078,331.0216,331.1552,5242.0
2021-10-26 13:25:00,347.17,347.49,347.0,347.22,7126.0,331.1933,331.4986,331.0312,331.241,7126.0
2021-10-26 13:30:00,347.37,347.37,347.02,347.22,4083.0,331.3841,331.3841,331.0502,331.241,4083.0
2021-10-26 13:35:00,347.17,347.78,347.17,347.58,5083.0,331.1933,331.7753,331.1933,331.5845,5083.0
2021-10-26 13:40:00,347.4,347.43,347.19,347.36,2132.0,331.4128,331.4414,331.2124,331.3746,2132.0
2021-10-26 13:45:00,347.32,347.33,347.0,347.08,3908.0,331.3364,331.346,331.0312,331.1075,3908.0
2021-10-26 13:50:00,347.05,347.07,346.6,346.68,6028.0,331.0789,331.0979,330.6496,330.7259,6028.0
2021-10-26 13:55:00,346.67,346.71,346.33,346.56,5480.0,330.7163,330.7545,330.392,330.6114,5480.0
2021-10-26 14:00:00,346.41,346.45,345.93,346.24,7535.0,330.4683,330.5065,330.0104,330.3061,7535.0
2021-10-26 14:05:00,346.24,346.24,345.8,346.1,11401.0,330.3061,330.3061,329.8864,330.1726,11401.0
2021-10-26 14:10:00,346.05,346.06,345.48,345.7,5577.0,330.1249,330.1344,329.5811,329.791,5577.0
2021-10-26 14:15:00,345.7,345.89,345.47,345.77,7761.0,329.791,329.9722,329.5716,329.8578,7761.0
2021-10-26 14:20:00,345.77,345.78,345.22,345.3,4804.0,329.8578,329.8673,329.3331,329.4094,4804.0
2021-10-26 14:25:00,345.34,345.34,344.83,344.88,9885.0,329.4476,329.4476,328.961,329.0087,9885.0
2021-10-26 14:30:00,344.88,345.14,344.88,345.0,6625.0,329.0087,329.2568,329.0087,329.1232,6625.0
2021-10-26 14:35:00,344.99,344.99,344.47,344.47,5919.0,329.1137,329.1137,328.6176,328.6176,5919.0
2021-10-26 14:40:00,344.4,344.5,344.0,344.04,9494.0,328.5508,328.6462,328.1692,328.2074,9494.0
2021-10-26 14:45:00,343.9,343.96,343.47,343.47,10227.0,328.0738,328.1311,327.6636,327.6636,10227.0
2021-10-26 14:50:00,343.46,343.88,343.18,343.79,5691.0,327.6541,328.0547,327.387,327.9689,5691.0
2021-10-26 14:55:00,343.84,344.1,343.8,344.1,6117.0,328.0166,328.2646,327.9784,328.2646,6117.0
2021-10-26 15:00:00,344.07,344.2,343.89,344.16,14982.0,328.236,328.36,328.0643,328.3219,14982.0
2021-10-26 15:05:00,344.08,344.21,344.03,344.21,5566.0,328.2455,328.3696,328.1978,328.3696,5566.0
2021-10-26 15:10:00,344.14,344.26,343.53,343.53,11010.0,328.3028,328.4173,327.7209,327.7209,11010.0
2021-10-26 15:15:00,343.57,343.58,343.01,343.03,8224.0,327.759,327.7686,327.2248,327.2439,8224.0
2021-10-26 15:20:00,343.05,343.17,342.74,343.04,7244.0,327.2629,327.3774,326.9672,327.2534,7244.0
2021-10-26 15:25:00,343.07,343.17,342.34,342.67,13397.0,327.282,327.3774,326.5856,326.9004,13397.0
2021-10-26 15:30:00,342.71,343.2,342.65,342.75,10087.0,326.9386,327.406,326.8813,326.9767,10087.0
2021-10-26 15:35:00,342.68,342.79,342.33,342.53,29430.0,326.91,327.0149,326.5761,326.7669,29430.0
2021-10-26 15:40:00,342.57,342.82,342.41,342.48,24633.0,326.805,327.0435,326.6524,326.7192,24633.0
2021-10-26 15:45:00,342.46,342.46,341.26,341.28,45993.0,326.7001,326.7001,325.5553,325.5744,45993.0
2021-10-26 15:50:00,341.31,341.66,341.15,341.54,47864.0,325.603,325.9369,325.4504,325.8224,47864.0
2021-10-26 15:55:00,341.59,341.61,341.0,341.12,63681.0,325.8701,325.8892,325.3073,325.4218,63681.0
2021-10-27 09:30:00,342.74,344.2,341.66,343.54,43944.0,326.9672,328.36,325.9369,327.7304,43944.0
2021-10-27 09:35:00,343.75,344.39,342.9,344.12,14547.0,327.9307,328.5413,327.1198,328.2837,14547.0
2021-10-27 09:40:00,343.89,344.77,342.87,344.07,14793.0,328.0643,328.9038,327.0912,328.236,14793.0
2021-10-27 09:45:00,344.01,344.69,343.91,343.91,13602.0,328.1788,328.8275,328.0834,328.0834,13602.0
2021-10-27 09:50:00,343.76,343.77,342.85,343.65,8690.0,327.9403,327.9498,327.0721,327.8353,8690.0
2021-10-27 09:55:00,343.64,343.79,342.79,343.5,7970.0,327.8258,327.9689,327.0149,327.6922,7970.0
2021-10-27 10:00:00,343.76,344.38,343.2,344.01,10232.0,327.9403,328.5317,327.406,328.1788,10232.0
2021-10-27 10:05:00,344.17,345.82,344.09,345.66,11101.0,328.3314,329.9055,328.2551,329.7528,11101.0
2021-10-27 10:10:00,345.66,346.08,345.11,346.03,23626.0,329.7528,330.1535,329.2281,330.1058,23626.0
2021-10-27 10:15:00,345.88,345.93,344.72,344.89,18492.0,329.9627,330.0104,328.8561,329.0183,18492.0
2021-10-27 10:20:00,344.9,345.2,344.66,345.2,9987.0,329.0278,329.314,328.7988,329.314,9987.0
2021-10-27 10:25:00,345.05,345.36,344.19,344.32,18644.0,329.1709,329.4666,328.3505,328.4745,18644.0
2021-10-27 10:30:00,344.51,344.92,344.37,344.43,14283.0,328.6558,329.0469,328.5222,328.5794,14283.0
2021-10-27 10:35:00,344.42,344.86,344.01,344.7,20814.0,328.5699,328.9896,328.1788,328.837,20814.0
2021-10-27 10:40:00,344.7,344.75,343.81,343.96,33758.0,328.837,328.8847,327.988,328.1311,33758.0
2021-10-27 10:45:00,343.84,343.84,342.82,343.36,10761.0,328.0166,328.0166,327.0435,327.5587,10761.0
2021-10-27 10:50:00,343.35,343.35,342.29,342.77,14930.0,327.5491,327.5491,326.5379,326.9958,14930.0
2021-10-27 10:55:00,342.75,342.95,341.77,342.3,13201.0,326.9767,327.1675,326.0418,326.5475,13201.0
2021-10-27 11:00:00,342.3,343.01,342.21,342.84,9794.0,326.5475,327.2248,326.4616,327.0626,9794.0
2021-10-27 11:05:00,342.9,343.24,342.6,343.08,9703.0,327.1198,327.4442,326.8336,327.2916,9703.0
2021-10-27 11:10:00,343.05,344.0,342.92,343.94,10706.0,327.2629,328.1692,327.1389,328.112,10706.0
2021-10-27 11:15:00,343.7,344.36,343.69,344.16,6884.0,327.883,328.5127,327.8735,328.3219,6884.0
2021-10-27 11:20:00,344.07,344.29,343.71,343.74,4850.0,328.236,328.4459,327.8926,327.9212,4850.0
2021-10-27 11:25:00,343.57,343.86,343.45,343.58,5512.0,327.759,328.0357,327.6445,327.7686,5512.0
2021-10-27 11:30:00,343.44,343.44,343.1,343.12,4093.0,327.635,327.635,327.3106,327.3297,4093.0
2021-10-27 11:35:00,343.1,343.84,342.99,343.76,8515.0,327.3106,328.0166,327.2057,327.9403,8515.0
2021-10-27 11:40:00,343.66,343.95,343.48,343.49,3703.0,327.8449,328.1215,327.6732,327.6827,3703.0
2021-10-27 11:45:00,343.15,343.15,342.36,342.41,4605.0,327.3583,327.3583,326.6047,326.6524,4605.0
2021-10-27 11:50:00,342.43,342.59,341.94,341.94,5924.0,326.6715,326.8241,326.204,326.204,5924.0
2021-10-27 11:55:00,341.88,342.35,341.81,342.15,6475.0,326.1468,326.5952,326.08,326.4044,6475.0
2021-10-27 12:00:00,342.13,342.13,341.5,341.68,3583.0,326.3853,326.3853,325.7843,325.956,3583.0
2021-10-27 12:05:00,341.73,341.99,341.65,341.84,4394.0,326.0037,326.2517,325.9274,326.1086,4394.0
2021-10-27 12:10:00,341.73,341.87,341.39,341.72,6585.0,326.0037,326.1372,325.6793,325.9941,6585.0
2021-10-27 12:15:00,341.55,341.87,341.54,341.75,7188.0,325.832,326.1372,325.8224,326.0228,7188.0
2021-10-27 12:20:00,341.75,341.95,341.51,341.51,4858.0,326.0228,326.2136,325.7938,325.7938,4858.0
2021-10-27 12:25:00,341.5,341.77,341.33,341.45,4651.0,325.7843,326.0418,325.6221,325.7366,4651.0
2021-10-27 12:30:00,341.3,341.72,341.05,341.45,8520.0,325.5935,325.9941,325.355,325.7366,8520.0
2021-10-27 12:35:00,341.3,341.55,340.93,341.3,12087.0,325.5935,325.832,325.2405,325.5935,12087.0
2021-10-27 12:40:00,341.27,341.39,340.8,340.99,9912.0,325.5649,325.6793,325.1165,325.2977,9912.0
2021-10-27 12:45:00,340.93,340.99,340.65,340.74,7262.0,325.2405,325.2977,324.9734,325.0592,7262.0
2021-10-27 12:50:00,340.77,340.99,340.62,340.99,4187.0,325.0879,325.2977,324.9448,325.2977,4187.0
2021-10-27 12:55:00,340.96,341.25,340.77,341.25,4500.0,325.2691,325.5458,325.0879,325.5458,4500.0
2021-10-27 13:00:00,341.33,341.33,340.98,341.19,4691.0,325.6221,325.6221,325.2882,325.4885,4691.0
2021-10-27 13:05:00,341.05,341.62,340.97,341.59,6674.0,325.355,325.8987,325.2787,325.8701,6674.0
2021-10-27 13:10:00,341.56,341.83,341.38,341.74,3800.0,325.8415,326.0991,325.6698,326.0132,3800.0
2021-10-27 13:15:00,341.76,341.99,341.49,341.99,6841.0,326.0323,326.2517,325.7747,326.2517,6841.0
2021-10-27 13:20:00,342.0,342.16,341.87,342.08,26254.0,326.2613,326.4139,326.1372,326.3376,26254.0
2021-10-27 13:25:00,341.98,342.0,341.43,341.56,4167.0,326.2422,326.2613,325.7175,325.8415,4167.0
2021-10-27 13:30:00,341.43,341.64,341.38,341.48,3222.0,325.7175,325.9178,325.6698,325.7652,3222.0
2021-10-27 13:35:00,341.49,341.58,341.32,341.48,7025.0,325.7747,325.8606,325.6126,325.7652,7025.0
2021-10-27 13:40:00,341.56,341.58,341.35,341.5,2532.0,325.8415,325.8606,325.6412,325.7843,2532.0
2021-10-27 13:45:00,341.32,341.32,340.98,341.13,5668.0,325.6126,325.6126,325.2882,325.4313,5668.0
2021-10-27 13:50:00,341.16,341.58,340.96,341.03,4748.0,325.4599,325.8606,325.2691,325.3359,4748.0
2021-10-27 13:55:00,341.0,341.39,341.0,341.28,3667.0,325.3073,325.6793,325.3073,325.5744,3667.0
2021-10-27 14:00:00,341.25,341.53,341.09,341.34,5721.0,325.5458,325.8129,325.3931,325.6316,5721.0
2021-10-27 14:05:00,341.43,341.64,341.31,341.59,4742.0,325.7175,325.9178,325.603,325.8701,4742.0
2021-10-27 14:10:00,341.68,342.21,341.68,342.19,2219.0,325.956,326.4616,325.956,326.4425,2219.0
2021-10-27 14:15:00,342.24,342.24,341.97,342.09,6048.0,326.4902,326.4902,326.2326,326.3471,6048.0
2021-10-27 14:20:00,342.15,342.89,342.15,342.76,36607.0,326.4044,327.1103,326.4044,326.9863,36607.0
2021-10-27 14:25:00,342.82,343.07,342.7,342.9,11745.0,327.0435,327.282,326.929,327.1198,11745.0
2021-10-27 14:30:00,342.98,342.98,342.56,342.87,9136.0,327.1962,327.1962,326.7955,327.0912,9136.0
2021-10-27 14:35:00,342.88,343.32,342.6,343.32,7097.0,327.1008,327.5205,326.8336,327.5205,7097.0
2021-10-27 14:40:00,343.2,343.25,342.7,342.7,8010.0,327.406,327.4537,326.929,326.929,8010.0
2021-10-27 14:45:00,342.85,342.86,342.57,342.83,6192.0,327.0721,327.0817,326.805,327.0531,6192.0
2021-10-27 14:50:00,342.78,343.5,342.68,343.38,6891.0,327.0054,327.6922,326.91,327.5778,6891.0
2021-10-27 14:55:00,343.38,343.62,342.98,343.62,7065.0,327.5778,327.8067,327.1962,327.8067,7065.0
2021-10-27 15:00:00,343.63,343.64,342.97,343.41,6261.0,327.8162,327.8258,327.1866,327.6064,6261.0
2021-10-27 15:05:00,343.33,343.74,343.33,343.42,8403.0,327.5301,327.9212,327.5301,327.6159,8403.0
2021-10-27 15:10:00,343.31,343.31,342.41,342.41,14899.0,327.511,327.511,326.6524,326.6524,14899.0
2021-10-27 15:15:00,342.57,342.63,341.64,341.64,10514.0,326.805,326.8623,325.9178,325.9178,10514.0
2021-10-27 15:20:00,341.53,341.53,340.74,340.93,21453.0,325.8129,325.8129,325.0592,325.2405,21453.0
2021-10-27 15:25:00,340.94,341.49,340.8,341.34,16944.0,325.25,325.7747,325.1165,325.6316,16944.0
2021-10-27 15:30:00,341.34,341.34,340.23,340.44,23994.0,325.6316,325.6316,324.5727,324.7731,23994.0
2021-10-27 15:35:00,340.41,340.68,340.05,340.11,28253.0,324.7444,325.002,324.401,324.4582,28253.0
2021-10-27 15:40:00,340.06,340.46,340.04,340.19,35782.0,324.4105,324.7921,324.3915,324.5346,35782.0
2021-10-27 15:45:00,340.19,340.19,339.09,339.2,39618.0,324.5346,324.5346,323.4852,323.5901,39618.0
2021-10-27 15:50:00,339.2,339.25,338.71,338.9,56718.0,323.5901,323.6378,323.1227,323.3039,56718.0
2021-10-27 15:55:00,338.99,339.22,338.02,338.37,140877.0,323.3898,323.6092,322.4644,322.7983,140877.0
2021-10-28 09:30:00,339.28,340.71,338.23,338.45,46433.0,323.6664,325.0306,322.6648,322.8746,46433.0
2021-10-28 09:35:00,339.13,340.72,338.52,340.19,21913.0,323.5233,325.0402,322.9414,324.5346,21913.0
2021-10-28 09:40:00,340.62,340.63,339.25,340.07,11579.0,324.9448,324.9543,323.6378,324.4201,11579.0
2021-10-28 09:45:00,340.35,340.35,338.7,339.39,12154.0,324.6872,324.6872,323.1131,323.7714,12154.0
2021-10-28 09:50:00,339.5,341.25,339.5,340.87,5785.0,323.8763,325.5458,323.8763,325.1833,5785.0
2021-10-28 09:55:00,341.07,342.04,340.95,341.74,9075.0,325.3741,326.2994,325.2596,326.0132,9075.0
2021-10-28 10:00:00,341.69,342.79,341.4,342.13,16205.0,325.9655,327.0149,325.6889,326.3853,16205.0
2021-10-28 10:05:00,342.47,342.5,340.85,341.74,16586.0,326.7096,326.7383,325.1642,326.0132,16586.0
2021-10-28 10:10:00,341.6,342.64,341.55,342.5,14507.0,325.8797,326.8718,325.832,326.7383,14507.0
2021-10-28 10:15:00,342.4,343.43,342.03,342.83,13265.0,326.6429,327.6255,326.2899,327.0531,13265.0
2021-10-28 10:20:00,342.73,343.03,342.1,342.75,13864.0,326.9577,327.2439,326.3567,326.9767,13864.0
2021-10-28 10:25:00,342.91,344.2,342.91,344.2,10793.0,327.1294,328.36,327.1294,328.36,10793.0
2021-10-28 10:30:00,344.23,344.24,343.19,343.94,8105.0,328.3886,328.3982,327.3965,328.112,8105.0
2021-10-28 10:35:00,343.72,344.37,343.72,344.25,10537.0,327.9021,328.5222,327.9021,328.4077,10537.0
2021-10-28 10:40:00,344.3,344.42,343.42,343.91,9018.0,328.4554,328.5699,327.6159,328.0834,9018.0
2021-10-28 10:45:00,343.82,344.59,343.67,344.04,10848.0,327.9975,328.7321,327.8544,328.2074,10848.0
2021-10-28 10:50:00,343.81,344.82,343.74,344.67,8558.0,327.988,328.9515,327.9212,328.8084,8558.0
2021-10-28 10:55:00,344.65,345.63,344.45,345.63,10416.0,328.7893,329.7242,328.5985,329.7242,10416.0
2021-10-28 11:00:00,345.55,346.4,345.54,346.33,14285.0,329.6479,330.4588,329.6384,330.392,14285.0
2021-10-28 11:05:00,346.43,347.78,346.31,347.37,16309.0,330.4874,331.7753,330.3729,331.3841,16309.0
2021-10-28 11:10:00,347.37,347.8,347.09,347.09,12499.0,331.3841,331.7943,331.117,331.117,12499.0
2021-10-28 11:15:00,347.24,347.25,345.84,346.33,8985.0,331.2601,331.2697,329.9245,330.392,8985.0
2021-10-28 11:20:00,346.27,346.39,345.66,345.98,9005.0,330.3348,330.4492,329.7528,330.0581,9005.0
2021-10-28 11:25:00,346.0,346.93,345.65,346.8,8996.0,330.0772,330.9644,329.7433,330.8404,8996.0
2021-10-28 11:30:00,346.8,347.77,346.8,347.77,5575.0,330.8404,331.7657,330.8404,331.7657,5575.0
2021-10-28 11:35:00,347.77,348.0,347.31,348.0,13396.0,331.7657,331.9851,331.3269,331.9851,13396.0
2021-10-28 11:40:00,347.98,348.3,347.42,347.6,6763.0,331.9661,332.2713,331.4318,331.6036,6763.0
2021-10-28 11:45:00,347.63,348.31,347.34,347.41,22205.0,331.6322,332.2809,331.3555,331.4223,22205.0
2021-10-28 11:50:00,347.23,347.72,346.92,347.09,9715.0,331.2506,331.718,330.9548,331.117,9715.0
2021-10-28 11:55:00,346.71,346.96,346.59,346.78,18590.0,330.7545,330.993,330.64,330.8213,18590.0
2021-10-28 12:00:00,346.89,348.0,346.81,348.0,10081.0,330.9262,331.9851,330.8499,331.9851,10081.0
2021-10-28 12:05:00,348.01,348.27,347.53,347.78,8533.0,331.9947,332.2427,331.5368,331.7753,8533.0
2021-10-28 12:10:00,347.78,348.8,347.78,348.34,9194.0,331.7753,332.7483,331.7753,332.3095,9194.0
2021-10-28 12:15:00,348.4,348.5,348.07,348.07,6647.0,332.3667,332.4621,332.0519,332.0519,6647.0
2021-10-28 12:20:00,348.09,348.7,348.06,348.7,7404.0,332.071,332.6529,332.0424,332.6529,7404.0
2021-10-28 12:25:00,348.59,348.59,347.35,347.41,17558.0,332.548,332.548,331.3651,331.4223,17558.0
2021-10-28 12:30:00,347.42,347.55,347.13,347.47,9719.0,331.4318,331.5559,331.1552,331.4795,9719.0
2021-10-28 12:35:00,347.38,347.89,347.05,347.44,10319.0,331.3937,331.8802,331.0789,331.4509,10319.0
2021-10-28 12:40:00,347.43,347.77,347.28,347.61,4303.0,331.4414,331.7657,331.2983,331.6131,4303.0
2021-10-28 12:45:00,347.6,347.69,347.19,347.68,10534.0,331.6036,331.6894,331.2124,331.6799,10534.0
2021-10-28 12:50:00,347.78,347.96,347.37,347.48,6127.0,331.7753,331.947,331.3841,331.4891,6127.0
2021-10-28 12:55:00,347.44,347.74,347.13,347.74,5938.0,331.4509,331.7371,331.1552,331.7371,5938.0
2021-10-28 13:00:00,347.89,348.61,347.82,348.61,8531.0,331.8802,332.5671,331.8134,332.5671,8531.0
2021-10-28 13:05:00,348.63,348.71,347.87,347.93,9467.0,332.5862,332.6625,331.8611,331.9184,9467.0
2021-10-28 13:10:00,347.86,348.37,347.81,348.04,83108.0,331.8516,332.3381,331.8039,332.0233,83108.0
2021-10-28 13:15:00,348.02,348.4,347.63,347.69,10351.0,332.0042,332.3667,331.6322,331.6894,10351.0
2021-10-28 13:20:00,347.67,347.97,347.53,347.75,6300.0,331.6703,331.9565,331.5368,331.7466,6300.0
2021-10-28 13:25:00,347.63,348.24,347.63,348.2,7233.0,331.6322,332.2141,331.6322,332.1759,7233.0
2021-10-28 13:30:00,348.21,348.56,347.96,348.28,14943.0,332.1855,332.5194,331.947,332.2523,14943.0
2021-10-28 13:35:00,348.39,348.91,348.23,348.79,8691.0,332.3572,332.8533,332.2046,332.7388,8691.0
2021-10-28 13:40:00,348.83,349.28,348.38,348.6,10056.0,332.7769,333.2062,332.3477,332.5575,10056.0
2021-10-28 13:45:00,348.5,348.6,347.83,347.96,6085.0,332.4621,332.5575,331.823,331.947,6085.0
2021-10-28 13:50:00,348.02,348.5,348.01,348.27,8261.0,332.0042,332.4621,331.9947,332.2427,8261.0
2021-10-28 13:55:00,348.15,348.36,347.66,347.86,5536.0,332.1282,332.3286,331.6608,331.8516,5536.0
2021-10-28 14:00:00,347.86,348.25,347.63,348.25,6787.0,331.8516,332.2236,331.6322,332.2236,6787.0
2021-10-28 14:05:00,348.26,348.52,348.03,348.44,10065.0,332.2332,332.4812,332.0138,332.4049,10065.0
2021-10-28 14:10:00,348.66,348.66,348.18,348.18,4709.0,332.6148,332.6148,332.1569,332.1569,4709.0
2021-10-28 14:15:00,348.22,348.93,348.22,348.5,8777.0,332.195,332.8723,332.195,332.4621,8777.0
2021-10-28 14:20:00,348.54,348.89,348.52,348.73,10141.0,332.5003,332.8342,332.4812,332.6815,10141.0
2021-10-28 14:25:00,348.6,349.26,348.58,349.16,18476.0,332.5575,333.1872,332.5385,333.0918,18476.0
2021-10-28 14:30:00,349.07,349.49,349.07,349.16,5158.0,333.0059,333.4066,333.0059,333.0918,5158.0
2021-10-28 14:35:00,349.16,349.39,348.68,348.95,133856.0,333.0918,333.3112,332.6338,332.8914,133856.0
2021-10-28 14:40:00,348.69,349.27,348.67,349.16,10886.0,332.6434,333.1967,332.6243,333.0918,10886.0
2021-10-28 14:45:00,349.21,349.79,349.13,349.38,14515.0,333.1395,333.6928,333.0631,333.3016,14515.0
2021-10-28 14:50:00,349.36,349.49,349.09,349.37,8495.0,333.2826,333.4066,333.025,333.2921,8495.0
2021-10-28 14:55:00,349.35,349.41,348.92,348.94,10041.0,333.273,333.3303,332.8628,332.8819,10041.0
2021-10-28 15:00:00,348.94,349.09,348.31,348.54,13916.0,332.8819,333.025,332.2809,332.5003,13916.0
2021-10-28 15:05:00,348.63,348.81,348.38,348.72,10901.0,332.5862,332.7579,332.3477,332.672,10901.0
2021-10-28 15:10:00,348.51,348.71,347.35,347.35,6388.0,332.4717,332.6625,331.3651,331.3651,6388.0
2021-10-28 15:15:00,347.1,347.62,347.1,347.42,5897.0,331.1266,331.6226,331.1266,331.4318,5897.0
2021-10-28 15:20:00,347.48,347.49,346.97,347.25,5669.0,331.4891,331.4986,331.0025,331.2697,5669.0
2021-10-28 15:25:00,347.1,347.14,346.46,346.58,6581.0,331.1266,331.1647,330.516,330.6305,6581.0
2021-10-28 15:30:00,346.63,347.21,346.57,346.97,10750.0,330.6782,331.2315,330.621,331.0025,10750.0
2021-10-28 15:35:00,346.94,347.59,346.86,347.43,12215.0,330.9739,331.594,330.8976,331.4414,12215.0
2021-10-28 15:40:00,347.49,348.34,347.41,348.19,15380.0,331.4986,332.3095,331.4223,332.1664,15380.0
2021-10-28 15:45:00,348.12,348.22,347.63,348.21,23979.0,332.0996,332.195,331.6322,332.1855,23979.0
2021-10-28 15:50:00,348.38,349.22,348.38,349.2,25497.0,332.3477,333.149,332.3477,333.1299,25497.0
2021-10-28 15:55:00,349.23,349.76,348.94,349.7,96873.0,333.1585,333.6641,332.8819,333.6069,96873.0
2021-10-29 09:30:00,348.5,349.36,346.85,346.86,49308.0,332.4621,333.2826,330.8881,330.8976,49308.0
2021-10-29 09:35:00,347.38,348.15,346.58,346.66,9049.0,331.3937,332.1282,330.6305,330.7068,9049.0
2021-10-29 09:40:00,346.66,346.66,344.48,345.13,20746.0,330.7068,330.7068,328.6271,329.2472,20746.0
2021-10-29 09:45:00,344.82,346.89,344.82,346.88,8179.0,328.9515,330.9262,328.9515,330.9167,8179.0
2021-10-29 09:50:00,346.8,346.98,346.37,346.44,5842.0,330.8404,331.0121,330.4302,330.4969,5842.0
2021-10-29 09:55:00,346.51,346.98,345.28,345.37,8093.0,330.5637,331.0121,329.3903,329.4762,8093.0
2021-10-29 10:00:00,345.66,345.77,345.12,345.34,2821.0,329.7528,329.8578,329.2377,329.4476,2821.0
2021-10-29 10:05:00,345.48,346.22,345.31,346.22,3274.0,329.5811,330.2871,329.4189,330.2871,3274.0
2021-10-29 10:10:00,346.03,346.05,345.03,345.03,4207.0,330.1058,330.1249,329.1518,329.1518,4207.0
2021-10-29 10:15:00,345.0,345.0,344.31,344.55,8311.0,329.1232,329.1232,328.465,328.6939,8311.0
2021-10-29 10:20:00,344.54,344.85,343.23,343.47,5889.0,328.6844,328.9801,327.4347,327.6636,5889.0
2021-10-29 10:25:00,343.71,345.0,342.85,343.71,10559.0,327.8926,329.1232,327.0721,327.8926,10559.0
2021-10-29 10:30:00,343.81,343.97,343.51,343.82,5276.0,327.988,328.1406,327.7018,327.9975,5276.0
2021-10-29 10:35:00,343.93,344.73,343.87,344.73,5385.0,328.1024,328.8656,328.0452,328.8656,5385.0
2021-10-29 10:40:00,344.9,345.08,344.55,345.08,6570.0,329.0278,329.1995,328.6939,329.1995,6570.0
2021-10-29 10:45:00,345.0,345.48,345.0,345.48,1900.0,329.1232,329.5811,329.1232,329.5811,1900.0
2021-10-29 10:50:00,345.49,345.68,345.25,345.32,2400.0,329.5907,329.7719,329.3617,329.4285,2400.0
2021-10-29 10:55:00,345.14,345.61,344.64,344.75,3840.0,329.2568,329.7051,328.7798,328.8847,3840.0
2021-10-29 11:00:00,344.68,344.9,344.62,344.9,2939.0,328.8179,329.0278,328.7607,329.0278,2939.0
2021-10-29 11:05:00,344.78,345.21,344.6,345.21,4099.0,328.9133,329.3235,328.7416,329.3235,4099.0
2021-10-29 11:10:00,345.14,345.55,345.12,345.43,6163.0,329.2568,329.6479,329.2377,329.5334,6163.0
2021-10-29 11:15:00,345.51,346.0,345.51,345.94,2380.0,329.6097,330.0772,329.6097,330.0199,2380.0
2021-10-29 11:20:00,345.74,345.98,345.74,345.87,7321.0,329.8291,330.0581,329.8291,329.9532,7321.0
2021-10-29 11:25:00,345.78,346.23,345.74,345.93,5833.0,329.8673,330.2966,329.8291,330.0104,5833.0
2021-10-29 11:30:00,345.94,346.62,345.94,346.4,3458.0,330.0199,330.6687,330.0199,330.4588,3458.0
2021-10-29 11:35:00,346.3,346.3,345.94,346.06,2219.0,330.3634,330.3634,330.0199,330.1344,2219.0
2021-10-29 11:40:00,346.1,346.31,345.75,345.75,3384.0,330.1726,330.3729,329.8387,329.8387,3384.0
2021-10-29 11:45:00,345.73,345.83,345.29,345.39,2414.0,329.8196,329.915,329.3999,329.4953,2414.0
2021-10-29 11:50:00,345.29,345.29,344.77,345.14,4529.0,329.3999,329.3999,328.9038,329.2568,4529.0
2021-10-29 11:55:00,345.11,345.24,344.91,344.91,2890.0,329.2281,329.3522,329.0373,329.0373,2890.0
2021-10-29 12:00:00,344.89,344.89,344.61,344.77,4358.0,329.0183,329.0183,328.7512,328.9038,4358.0
2021-10-29 12:05:00,344.84,344.93,344.65,344.92,2609.0,328.9706,329.0564,328.7893,329.0469,2609.0
2021-10-29 12:10:00,344.94,345.29,344.89,345.07,9277.0,329.066,329.3999,329.0183,329.19,9277.0
2021-10-29 12:15:00,345.0,345.03,344.78,344.79,2241.0,329.1232,329.1518,328.9133,328.9229,2241.0
2021-10-29 12:20:00,344.82,345.43,344.74,345.28,5533.0,328.9515,329.5334,328.8752,329.3903,5533.0
2021-10-29 12:25:00,345.34,345.6,345.28,345.53,1513.0,329.4476,329.6956,329.3903,329.6288,1513.0
2021-10-29 12:30:00,345.59,345.63,345.21,345.42,13956.0,329.6861,329.7242,329.3235,329.5239,13956.0
2021-10-29 12:35:00,345.56,345.75,345.51,345.67,5761.0,329.6574,329.8387,329.6097,329.7624,5761.0
2021-10-29 12:40:00,345.69,345.98,345.64,345.89,4163.0,329.7814,330.0581,329.7337,329.9722,4163.0
2021-10-29 12:45:00,345.8,345.95,345.79,345.81,2803.0,329.8864,330.0295,329.8768,329.8959,2803.0
2021-10-29 12:50:00,345.86,345.87,345.48,345.48,2388.0,329.9436,329.9532,329.5811,329.5811,2388.0
2021-10-29 12:55:00,345.25,345.32,344.95,344.95,1421.0,329.3617,329.4285,329.0755,329.0755,1421.0
2021-10-29 13:00:00,344.93,345.06,344.83,345.06,3074.0,329.0564,329.1804,328.961,329.1804,3074.0
2021-10-29 13:05:00,344.94,344.98,344.79,344.85,2202.0,329.066,329.1041,328.9229,328.9801,2202.0
2021-10-29 13:10:00,344.79,344.87,344.75,344.82,1613.0,328.9229,328.9992,328.8847,328.9515,1613.0
2021-10-29 13:15:00,344.84,345.02,344.78,345.02,3789.0,328.9706,329.1423,328.9133,329.1423,3789.0
2021-10-29 13:20:00,345.0,345.0,344.6,344.71,9233.0,329.1232,329.1232,328.7416,328.8465,9233.0
2021-10-29 13:25:00,344.75,344.97,344.75,344.91,5544.0,328.8847,329.0946,328.8847,329.0373,5544.0
2021-10-29 13:30:00,344.72,345.17,344.6,345.12,6693.0,328.8561,329.2854,328.7416,329.2377,6693.0
2021-10-29 13:35:00,345.12,345.5,345.04,345.22,5120.0,329.2377,329.6002,329.1614,329.3331,5120.0
2021-10-29 13:40:00,345.3,345.45,345.23,345.24,3156.0,329.4094,329.5525,329.3426,329.3522,3156.0
2021-10-29 13:45:00,345.24,345.29,344.95,344.95,5131.0,329.3522,329.3999,329.0755,329.0755,5131.0
2021-10-29 13:50:00,344.95,345.01,344.54,344.61,7188.0,329.0755,329.1327,328.6844,328.7512,7188.0
2021-10-29 13:55:00,344.51,344.69,344.15,344.19,10567.0,328.6558,328.8275,328.3123,328.3505,10567.0
2021-10-29 14:00:00,344.24,344.24,343.76,343.82,7101.0,328.3982,328.3982,327.9403,327.9975,7101.0
2021-10-29 14:05:00,343.77,343.77,343.27,343.32,5377.0,327.9498,327.9498,327.4728,327.5205,5377.0
2021-10-29 14:10:00,343.31,343.5,343.09,343.39,14050.0,327.511,327.6922,327.3011,327.5873,14050.0
2021-10-29 14:15:00,343.41,343.42,342.71,342.85,6338.0,327.6064,327.6159,326.9386,327.0721,6338.0
2021-10-29 14:20:00,342.85,343.09,342.34,342.35,8190.0,327.0721,327.3011,326.5856,326.5952,8190.0
2021-10-29 14:25:00,342.3,342.3,342.0,342.04,5889.0,326.5475,326.5475,326.2613,326.2994,5889.0
2021-10-29 14:30:00,342.03,342.32,341.92,342.14,7792.0,326.2899,326.5665,326.1849,326.3948,7792.0
2021-10-29 14:35:00,342.47,342.49,342.2,342.27,5058.0,326.7096,326.7287,326.4521,326.5188,5058.0
2021-10-29 14:40:00,342.4,342.65,342.23,342.43,5236.0,326.6429,326.8813,326.4807,326.6715,5236.0
2021-10-29 14:45:00,342.45,342.6,342.37,342.6,3483.0,326.6906,326.8336,326.6142,326.8336,3483.0
2021-10-29 14:50:00,342.49,342.7,342.34,342.56,4973.0,326.7287,326.929,326.5856,326.7955,4973.0
2021-10-29 14:55:00,342.5,342.66,342.17,342.38,16649.0,326.7383,326.8909,326.4234,326.6238,16649.0
2021-10-29 15:00:00,342.28,342.59,342.03,342.38,8210.0,326.5284,326.8241,326.2899,326.6238,8210.0
2021-10-29 15:05:00,342.35,342.51,341.8,341.82,6456.0,326.5952,326.7478,326.0705,326.0895,6456.0
2021-10-29 15:10:00,341.91,342.01,341.77,341.87,5604.0,326.1754,326.2708,326.0418,326.1372,5604.0
2021-10-29 15:15:00,341.72,341.72,341.02,341.03,8829.0,325.9941,325.9941,325.3264,325.3359,8829.0
2021-10-29 15:20:00,341.04,341.15,340.55,340.85,21089.0,325.3454,325.4504,324.878,325.1642,21089.0
2021-10-29 15:25:00,340.96,341.53,340.91,341.53,11955.0,325.2691,325.8129,325.2214,325.8129,11955.0
2021-10-29 15:30:00,341.54,341.93,341.49,341.79,10579.0,325.8224,326.1945,325.7747,326.0609,10579.0
2021-10-29 15:35:00,341.74,341.84,341.62,341.73,11760.0,326.0132,326.1086,325.8987,326.0037,11760.0
2021-10-29 15:40:00,341.74,342.03,341.72,341.8,12279.0,326.0132,326.2899,325.9941,326.0705,12279.0
2021-10-29 15:45:00,341.85,342.18,341.53,341.97,28374.0,326.1182,326.433,325.8129,326.2326,28374.0
2021-10-29 15:50:00,341.94,342.32,341.59,342.24,39395.0,326.204,326.5665,325.8701,326.4902,39395.0
2021-10-29 15:55:00,342.34,342.55,341.56,342.26,110641.0,326.5856,326.786,325.8415,326.5093,110641.0
2021-11-01 09:30:00,347.12,351.39,345.78,351.37,111256.0,331.1456,335.2191,329.8673,335.2001,111256.0
2021-11-01 09:35:00,351.44,353.2,350.15,353.12,24351.0,335.2668,336.9458,334.0362,336.8695,24351.0
2021-11-01 09:40:00,353.32,354.45,352.01,354.24,24660.0,337.0603,338.1383,335.8106,337.938,24660.0
2021-11-01 09:45:00,354.24,356.45,354.24,355.31,33417.0,337.938,340.0463,337.938,338.9587,33417.0
2021-11-01 09:50:00,355.31,356.53,354.81,355.56,18584.0,338.9587,340.1226,338.4817,339.1972,18584.0
2021-11-01 09:55:00,355.82,357.0,355.51,356.99,23613.0,339.4453,340.571,339.1495,340.5614,23613.0
2021-11-01 10:00:00,356.8,358.01,356.3,357.97,33019.0,340.3802,341.5345,339.9032,341.4963,33019.0
2021-11-01 10:05:00,358.0,359.49,358.0,359.07,27933.0,341.5249,342.9464,341.5249,342.5457,27933.0
2021-11-01 10:10:00,358.99,359.4,358.25,359.19,26635.0,342.4694,342.8605,341.7634,342.6602,26635.0
2021-11-01 10:15:00,359.11,359.27,358.34,358.4,14266.0,342.5839,342.7365,341.8493,341.9065,14266.0
2021-11-01 10:20:00,358.52,358.89,357.69,358.19,13886.0,342.021,342.374,341.2292,341.7062,13886.0
2021-11-01 10:25:00,358.05,358.24,357.13,357.64,10210.0,341.5726,341.7539,340.695,341.1815,10210.0
2021-11-01 10:30:00,357.37,357.74,356.97,357.55,9938.0,340.9239,341.2769,340.5423,341.0957,9938.0
2021-11-01 10:35:00,357.62,358.7,357.62,358.15,12352.0,341.1624,342.1927,341.1624,341.668,12352.0
2021-11-01 10:40:00,358.33,359.03,358.28,359.03,12729.0,341.8398,342.5075,341.7921,342.5075,12729.0
2021-11-01 10:45:00,359.03,359.24,358.25,358.62,10659.0,342.5075,342.7079,341.7634,342.1164,10659.0
2021-11-01 10:50:00,358.53,359.69,358.52,358.78,21660.0,342.0306,343.1372,342.021,342.2691,21660.0
2021-11-01 10:55:00,358.69,359.95,358.69,359.95,23397.0,342.1832,343.3852,342.1832,343.3852,23397.0
2021-11-01 11:00:00,359.95,361.55,359.92,360.92,32127.0,343.3852,344.9116,343.3566,344.3106,32127.0
2021-11-01 11:05:00,360.91,361.71,360.27,361.62,17164.0,344.301,345.0642,343.6905,344.9784,17164.0
2021-11-01 11:10:00,361.62,362.41,361.4,362.01,22992.0,344.9784,345.732,344.7685,345.3504,22992.0
2021-11-01 11:15:00,362.01,362.08,361.59,361.93,13464.0,345.3504,345.4172,344.9497,345.2741,13464.0
2021-11-01 11:20:00,362.0,362.26,361.92,362.05,10626.0,345.3409,345.5889,345.2645,345.3886,10626.0
2021-11-01 11:25:00,361.97,362.25,361.86,362.17,12068.0,345.3122,345.5794,345.2073,345.503,12068.0
2021-11-01 11:30:00,362.17,362.3,361.8,362.29,7797.0,345.503,345.6271,345.1501,345.6175,7797.0
2021-11-01 11:35:00,362.29,362.87,361.89,362.86,15823.0,345.6175,346.1708,345.2359,346.1613,15823.0
2021-11-01 11:40:00,362.75,362.98,362.41,362.46,11394.0,346.0564,346.2758,345.732,345.7797,11394.0
2021-11-01 11:45:00,362.43,362.55,361.89,362.37,10580.0,345.7511,345.8656,345.2359,345.6938,10580.0
2021-11-01 11:50:00,362.5,362.96,362.33,362.92,12243.0,345.8179,346.2567,345.6557,346.2185,12243.0
2021-11-01 11:55:00,362.93,364.8,362.89,364.57,29719.0,346.2281,348.012,346.1899,347.7926,29719.0
2021-11-01 12:00:00,364.57,364.72,363.77,364.32,18293.0,347.7926,347.9357,347.0294,347.5541,18293.0
2021-11-01 12:05:00,364.32,364.44,363.68,364.44,23684.0,347.5541,347.6686,346.9436,347.6686,23684.0
2021-11-01 12:10:00,364.37,364.6,364.3,364.44,13585.0,347.6018,347.8212,347.535,347.6686,13585.0
2021-11-01 12:15:00,364.34,364.79,364.11,364.79,17455.0,347.5732,348.0025,347.3538,348.0025,17455.0
2021-11-01 12:20:00,364.72,364.77,364.42,364.56,9143.0,347.9357,347.9834,347.6495,347.7831,9143.0
2021-11-01 12:25:00,364.54,364.74,364.1,364.59,19725.0,347.764,347.9548,347.3442,347.8117,19725.0
2021-11-01 12:30:00,364.53,364.6,364.11,364.43,12370.0,347.7544,347.8212,347.3538,347.659,12370.0
2021-11-01 12:35:00,364.38,364.9,364.2,364.85,16789.0,347.6113,348.1074,347.4396,348.0597,16789.0
2021-11-01 12:40:00,364.88,365.25,364.79,364.95,17995.0,348.0883,348.4413,348.0025,348.1551,17995.0
2021-11-01 12:45:00,365.0,365.3,364.44,365.09,17380.0,348.2028,348.489,347.6686,348.2887,17380.0
2021-11-01 12:50:00,365.08,365.49,364.95,365.47,9947.0,348.2791,348.6703,348.1551,348.6512,9947.0
2021-11-01 12:55:00,365.56,365.63,365.15,365.57,11778.0,348.737,348.8038,348.3459,348.7466,11778.0
2021-11-01 13:00:00,365.52,365.52,364.97,365.15,10653.0,348.6989,348.6989,348.1742,348.3459,10653.0
2021-11-01 13:05:00,365.11,365.15,364.87,365.08,13405.0,348.3077,348.3459,348.0788,348.2791,13405.0
2021-11-01 13:10:00,365.13,365.15,364.93,364.96,19399.0,348.3268,348.3459,348.136,348.1646,19399.0
2021-11-01 13:15:00,365.03,365.15,364.81,364.92,8176.0,348.2314,348.3459,348.0216,348.1265,8176.0
2021-11-01 13:20:00,364.58,364.79,363.85,364.1,20513.0,347.8021,348.0025,347.1057,347.3442,20513.0
2021-11-01 13:25:00,364.08,364.25,363.72,363.81,13786.0,347.3251,347.4873,346.9817,347.0676,13786.0
2021-11-01 13:30:00,363.83,363.99,363.7,363.99,14774.0,347.0867,347.2393,346.9626,347.2393,14774.0
2021-11-01 13:35:00,363.81,364.18,363.52,363.96,16783.0,347.0676,347.4205,346.7909,347.2107,16783.0
2021-11-01 13:40:00,363.96,363.99,363.38,363.38,11662.0,347.2107,347.2393,346.6574,346.6574,11662.0
2021-11-01 13:45:00,363.4,363.54,362.87,362.87,11894.0,346.6764,346.81,346.1708,346.1708,11894.0
2021-11-01 13:50:00,362.81,362.95,362.24,362.33,11899.0,346.1136,346.2471,345.5698,345.6557,11899.0
2021-11-01 13:55:00,362.38,362.39,361.62,361.65,7664.0,345.7034,345.7129,344.9784,345.007,7664.0
2021-11-01 14:00:00,361.59,361.59,360.86,361.15,13647.0,344.9497,344.9497,344.2533,344.53,13647.0
2021-11-01 14:05:00,361.3,361.3,360.5,360.64,6232.0,344.6731,344.6731,343.9099,344.0435,6232.0
2021-11-01 14:10:00,360.54,360.64,359.45,359.57,11967.0,343.9481,344.0435,342.9082,343.0227,11967.0
2021-11-01 14:15:00,359.52,359.55,358.82,358.99,11506.0,342.975,343.0036,342.3072,342.4694,11506.0
2021-11-01 14:20:00,358.88,360.27,358.7,360.12,20673.0,342.3644,343.6905,342.1927,343.5474,20673.0
2021-11-01 14:25:00,360.26,360.38,359.87,360.18,8840.0,343.6809,343.7954,343.3089,343.6046,8840.0
2021-11-01 14:30:00,360.33,360.55,360.05,360.16,8143.0,343.7477,343.9576,343.4806,343.5855,8143.0
2021-11-01 14:35:00,360.05,360.44,359.9,360.09,5781.0,343.4806,343.8527,343.3375,343.5188,5781.0
2021-11-01 14:40:00,360.09,360.33,360.0,360.3,5090.0,343.5188,343.7477,343.4329,343.7191,5090.0
2021-11-01 14:45:00,360.45,360.46,359.94,360.08,3937.0,343.8622,343.8717,343.3757,343.5092,3937.0
2021-11-01 14:50:00,360.21,360.21,359.78,359.97,3125.0,343.6332,343.6332,343.223,343.4043,3125.0
2021-11-01 14:55:00,360.04,360.35,359.97,360.11,8057.0,343.4711,343.7668,343.4043,343.5378,8057.0
2021-11-01 15:00:00,360.13,360.17,359.7,360.06,8682.0,343.5569,343.5951,343.1467,343.4901,8682.0
2021-11-01 15:05:00,359.89,359.91,359.64,359.75,5808.0,343.328,343.347,343.0895,343.1944,5808.0
2021-11-01 15:10:00,359.69,359.87,359.64,359.73,5502.0,343.1372,343.3089,343.0895,343.1753,5502.0
2021-11-01 15:15:00,359.67,359.67,359.21,359.22,9390.0,343.1181,343.1181,342.6793,342.6888,9390.0
2021-11-01 15:20:00,359.36,359.4,358.82,359.04,10149.0,342.8224,342.8605,342.3072,342.5171,10149.0
2021-11-01 15:25:00,359.05,359.6,358.89,358.98,11618.0,342.5266,343.0513,342.374,342.4598,11618.0
2021-11-01 15:30:00,359.07,359.11,358.7,358.71,12175.0,342.5457,342.5839,342.1927,342.2023,12175.0
2021-11-01 15:35:00,358.77,359.51,358.76,359.38,18633.0,342.2595,342.9655,342.25,342.8414,18633.0
2021-11-01 15:40:00,359.38,359.71,359.15,359.56,19370.0,342.8414,343.1563,342.622,343.0132,19370.0
2021-11-01 15:45:00,359.63,359.83,359.5,359.54,18892.0,343.0799,343.2707,342.9559,342.9941,18892.0
2021-11-01 15:50:00,359.56,359.92,358.41,358.41,29245.0,343.0132,343.3566,341.9161,341.9161,29245.0
2021-11-01 15:55:00,358.49,358.83,358.3,358.76,105961.0,341.9924,342.3167,341.8111,342.25,105961.0
2021-11-02 09:30:00,360.06,360.06,354.76,355.66,47728.0,343.4901,343.4901,338.4341,339.2926,47728.0
2021-11-02 09:35:00,356.1,356.66,353.25,353.25,12694.0,339.7124,340.2466,336.9935,336.9935,12694.0
2021-11-02 09:40:00,353.0,353.31,351.3,351.46,14062.0,336.755,337.0508,335.1333,335.2859,14062.0
2021-11-02 09:45:00,351.31,353.41,351.15,351.26,14030.0,335.1428,337.1462,334.9902,335.0951,14030.0
2021-11-02 09:50:00,351.36,351.59,350.49,351.31,12654.0,335.1905,335.4099,334.3606,335.1428,12654.0
2021-11-02 09:55:00,351.3,352.16,350.73,352.16,11299.0,335.1333,335.9537,334.5895,335.9537,11299.0
2021-11-02 10:00:00,352.16,353.14,351.7,353.13,8085.0,335.9537,336.8886,335.5149,336.8791,8085.0
2021-11-02 10:05:00,353.28,354.83,353.0,354.47,11994.0,337.0222,338.5008,336.755,338.1574,11994.0
2021-11-02 10:10:00,354.59,354.73,352.31,352.31,10560.0,338.2719,338.4054,336.0968,336.0968,10560.0
2021-11-02 10:15:00,352.3,353.85,352.27,353.5,6609.0,336.0873,337.5659,336.0586,337.232,6609.0
2021-11-02 10:20:00,353.5,353.78,353.03,353.78,6073.0,337.232,337.4991,336.7837,337.4991,6073.0
2021-11-02 10:25:00,353.72,354.72,353.56,353.83,8141.0,337.4419,338.3959,337.2893,337.5468,8141.0
2021-11-02 10:30:00,353.82,353.82,352.09,352.43,8245.0,337.5373,337.5373,335.8869,336.2113,8245.0
2021-11-02 10:35:00,352.52,353.21,351.74,353.19,10360.0,336.2971,336.9554,335.553,336.9363,10360.0
2021-11-02 10:40:00,353.17,353.53,353.0,353.15,5395.0,336.9172,337.2607,336.755,336.8981,5395.0
2021-11-02 10:45:00,353.24,354.37,353.24,353.77,10243.0,336.984,338.062,336.984,337.4896,10243.0
2021-11-02 10:50:00,353.78,353.78,352.86,352.86,7602.0,337.4991,337.4991,336.6215,336.6215,7602.0
2021-11-02 10:55:00,352.86,354.01,352.85,354.01,4515.0,336.6215,337.7186,336.6119,337.7186,4515.0
2021-11-02 11:00:00,354.01,354.49,353.64,353.65,5147.0,337.7186,338.1765,337.3656,337.3751,5147.0
2021-11-02 11:05:00,353.55,354.37,353.4,354.06,6964.0,337.2797,338.062,337.1366,337.7663,6964.0
2021-11-02 11:10:00,354.08,355.1,354.0,355.03,9251.0,337.7853,338.7584,337.709,338.6916,9251.0
2021-11-02 11:15:00,355.07,355.14,354.18,354.18,4310.0,338.7298,338.7966,337.8807,337.8807,4310.0
2021-11-02 11:20:00,354.0,354.01,353.57,353.57,4646.0,337.709,337.7186,337.2988,337.2988,4646.0
2021-11-02 11:25:00,353.61,353.96,353.48,353.8,6103.0,337.337,337.6709,337.213,337.5182,6103.0
2021-11-02 11:30:00,353.8,353.9,353.57,353.8,4940.0,337.5182,337.6136,337.2988,337.5182,4940.0
2021-11-02 11:35:00,353.81,354.23,353.69,354.16,7910.0,337.5278,337.9284,337.4133,337.8617,7910.0
2021-11-02 11:40:00,354.1,354.21,353.79,353.95,7528.0,337.8044,337.9094,337.5087,337.6613,7528.0
2021-11-02 11:45:00,354.02,354.06,353.3,353.3,6118.0,337.7281,337.7663,337.0412,337.0412,6118.0
2021-11-02 11:50:00,353.31,353.37,352.42,352.47,4324.0,337.0508,337.108,336.2017,336.2494,4324.0
2021-11-02 11:55:00,352.07,352.3,351.68,351.68,6475.0,335.8678,336.0873,335.4958,335.4958,6475.0
2021-11-02 12:00:00,351.76,352.72,351.75,352.45,9639.0,335.5721,336.4879,335.5626,336.2304,9639.0
2021-11-02 12:05:00,352.39,352.52,352.13,352.35,5898.0,336.1731,336.2971,335.9251,336.135,5898.0
2021-11-02 12:10:00,352.13,352.71,352.13,352.48,4861.0,335.9251,336.4784,335.9251,336.259,4861.0
2021-11-02 12:15:00,352.5,353.73,352.49,353.73,4104.0,336.2781,337.4515,336.2685,337.4515,4104.0
2021-11-02 12:20:00,353.73,354.16,353.66,353.66,7354.0,337.4515,337.8617,337.3847,337.3847,7354.0
2021-11-02 12:25:00,353.47,354.18,353.39,354.17,3997.0,337.2034,337.8807,337.1271,337.8712,3997.0
2021-11-02 12:30:00,354.25,354.9,354.18,354.77,8067.0,337.9475,338.5676,337.8807,338.4436,8067.0
2021-11-02 12:35:00,354.92,354.94,354.29,354.57,4445.0,338.5867,338.6058,337.9857,338.2528,4445.0
2021-11-02 12:40:00,354.51,354.76,354.45,354.45,3150.0,338.1956,338.4341,338.1383,338.1383,3150.0
2021-11-02 12:45:00,354.47,355.04,354.47,354.65,12727.0,338.1574,338.7012,338.1574,338.3291,12727.0
2021-11-02 12:50:00,354.43,355.2,354.43,354.92,5223.0,338.1192,338.8538,338.1192,338.5867,5223.0
2021-11-02 12:55:00,354.9,355.18,354.83,354.9,3785.0,338.5676,338.8347,338.5008,338.5676,3785.0
2021-11-02 13:00:00,354.95,355.17,354.22,354.22,4361.0,338.6153,338.8252,337.9189,337.9189,4361.0
2021-11-02 13:05:00,354.25,354.77,354.25,354.54,2926.0,337.9475,338.4436,337.9475,338.2242,2926.0
2021-11-02 13:10:00,354.8,354.94,354.75,354.85,2627.0,338.4722,338.6058,338.4245,338.5199,2627.0
2021-11-02 13:15:00,354.89,354.9,354.26,354.57,3872.0,338.5581,338.5676,337.9571,338.2528,3872.0
2021-11-02 13:20:00,354.49,354.7,354.15,354.63,4097.0,338.1765,338.3768,337.8521,338.31,4097.0
2021-11-02 13:25:00,354.53,354.53,353.88,353.95,2743.0,338.2146,338.2146,337.5945,337.6613,2743.0
2021-11-02 13:30:00,353.88,353.9,353.41,353.52,4404.0,337.5945,337.6136,337.1462,337.2511,4404.0
2021-11-02 13:35:00,353.41,354.05,353.41,353.91,4047.0,337.1462,337.7567,337.1462,337.6232,4047.0
2021-11-02 13:40:00,353.85,354.01,353.63,353.83,4789.0,337.5659,337.7186,337.3561,337.5468,4789.0
2021-11-02 13:45:00,353.74,353.74,353.49,353.66,5615.0,337.461,337.461,337.2225,337.3847,5615.0
2021-11-02 13:50:00,353.46,353.77,353.45,353.45,7422.0,337.1939,337.4896,337.1843,337.1843,7422.0
2021-11-02 13:55:00,353.38,353.59,353.37,353.48,6311.0,337.1176,337.3179,337.108,337.213,6311.0
2021-11-02 14:00:00,353.42,353.42,353.08,353.38,6244.0,337.1557,337.1557,336.8314,337.1176,6244.0
2021-11-02 14:05:00,353.39,353.57,353.25,353.25,3954.0,337.1271,337.2988,336.9935,336.9935,3954.0
2021-11-02 14:10:00,353.23,353.52,353.2,353.5,4663.0,336.9745,337.2511,336.9458,337.232,4663.0
2021-11-02 14:15:00,353.57,353.75,353.4,353.74,4539.0,337.2988,337.4705,337.1366,337.461,4539.0
2021-11-02 14:20:00,353.65,353.65,353.25,353.28,5799.0,337.3751,337.3751,336.9935,337.0222,5799.0
2021-11-02 14:25:00,353.26,353.36,353.02,353.36,4512.0,337.0031,337.0985,336.7741,337.0985,4512.0
2021-11-02 14:30:00,353.25,353.39,353.03,353.31,2500.0,336.9935,337.1271,336.7837,337.0508,2500.0
2021-11-02 14:35:00,353.25,353.41,353.24,353.37,2221.0,336.9935,337.1462,336.984,337.108,2221.0
2021-11-02 14:40:00,353.44,354.03,353.44,353.95,4309.0,337.1748,337.7376,337.1748,337.6613,4309.0
2021-11-02 14:45:00,353.9,353.99,353.8,353.8,3761.0,337.6136,337.6995,337.5182,337.5182,3761.0
2021-11-02 14:50:00,353.9,354.0,353.63,353.66,4436.0,337.6136,337.709,337.3561,337.3847,4436.0
2021-11-02 14:55:00,353.72,354.05,353.72,354.02,7639.0,337.4419,337.7567,337.4419,337.7281,7639.0
2021-11-02 15:00:00,354.0,354.15,353.82,354.13,4806.0,337.709,337.8521,337.5373,337.833,4806.0
2021-11-02 15:05:00,354.1,354.1,353.83,353.84,2991.0,337.8044,337.8044,337.5468,337.5564,2991.0
2021-11-02 15:10:00,353.87,353.87,353.21,353.57,12436.0,337.585,337.585,336.9554,337.2988,12436.0
2021-11-02 15:15:00,353.61,354.6,353.61,354.53,3836.0,337.337,338.2814,337.337,338.2146,3836.0
2021-11-02 15:20:00,354.57,354.58,354.06,354.31,5645.0,338.2528,338.2623,337.7663,338.0048,5645.0
2021-11-02 15:25:00,354.3,354.87,354.16,354.87,5556.0,337.9952,338.539,337.8617,338.539,5556.0
2021-11-02 15:30:00,354.94,355.0,354.69,354.75,4627.0,338.6058,338.663,338.3673,338.4245,4627.0
2021-11-02 15:35:00,354.78,354.94,354.55,354.55,11023.0,338.4531,338.6058,338.2337,338.2337,11023.0
2021-11-02 15:40:00,354.67,354.72,354.56,354.67,10600.0,338.3482,338.3959,338.2433,338.3482,10600.0
2021-11-02 15:45:00,354.61,355.23,354.55,355.19,18508.0,338.291,338.8824,338.2337,338.8443,18508.0
2021-11-02 15:50:00,355.06,355.37,354.97,355.1,27512.0,338.7202,339.016,338.6344,338.7584,27512.0
2021-11-02 15:55:00,355.09,355.41,354.52,355.24,70802.0,338.7489,339.0541,338.2051,338.892,70802.0
2021-11-03 09:30:00,346.15,346.89,344.77,346.68,99883.0,330.2203,330.9262,328.9038,330.7259,99883.0
2021-11-03 09:35:00,346.51,347.03,344.57,344.98,46045.0,330.5637,331.0598,328.713,329.1041,46045.0
2021-11-03 09:40:00,345.02,345.02,341.51,342.37,60413.0,329.1423,329.1423,325.7938,326.6142,60413.0
2021-11-03 09:45:00,342.24,342.69,340.58,340.63,43480.0,326.4902,326.9195,324.9066,324.9543,43480.0
2021-11-03 09:50:00,340.73,341.04,338.57,339.44,49221.0,325.0497,325.3454,322.9891,323.8191,49221.0
2021-11-03 09:55:00,339.33,340.86,339.0,340.39,36798.0,323.7141,325.1737,323.3993,324.7254,36798.0
2021-11-03 10:00:00,340.45,340.89,339.03,339.03,26976.0,324.7826,325.2023,323.4279,323.4279,26976.0
2021-11-03 10:05:00,339.03,339.57,338.6,338.92,23407.0,323.4279,323.9431,323.0177,323.323,23407.0
2021-11-03 10:10:00,338.87,338.87,337.8,338.39,27371.0,323.2753,323.2753,322.2545,322.8174,27371.0
2021-11-03 10:15:00,338.04,338.04,336.7,337.86,27970.0,322.4835,322.4835,321.2052,322.3118,27970.0
2021-11-03 10:20:00,338.12,338.25,337.32,337.72,20282.0,322.5598,322.6838,321.7966,322.1782,20282.0
2021-11-03 10:25:00,337.84,338.95,337.57,338.75,27887.0,322.2927,323.3516,322.0351,323.1608,27887.0
2021-11-03 10:30:00,338.75,339.37,337.35,337.8,24730.0,323.1608,323.7523,321.8253,322.2545,24730.0
2021-11-03 10:35:00,337.74,338.27,337.37,337.84,20251.0,322.1973,322.7029,321.8443,322.2927,20251.0
2021-11-03 10:40:00,337.69,337.85,337.06,337.4,17203.0,322.1496,322.3022,321.5486,321.873,17203.0
2021-11-03 10:45:00,337.5,338.24,337.22,338.06,15274.0,321.9684,322.6743,321.7012,322.5026,15274.0
2021-11-03 10:50:00,338.01,338.74,337.69,337.69,25336.0,322.4549,323.1513,322.1496,322.1496,25336.0
2021-11-03 10:55:00,337.68,337.68,337.0,337.22,25933.0,322.1401,322.1401,321.4914,321.7012,25933.0
2021-11-03 11:00:00,337.22,337.31,336.27,336.34,25966.0,321.7012,321.7871,320.795,320.8617,25966.0
2021-11-03 11:05:00,336.35,336.35,335.58,335.77,22297.0,320.8713,320.8713,320.1367,320.318,22297.0
2021-11-03 11:10:00,335.75,336.03,335.45,335.8,19569.0,320.2989,320.566,320.0127,320.3466,19569.0
2021-11-03 11:15:00,335.91,336.68,335.75,336.27,19689.0,320.4515,321.1861,320.2989,320.795,19689.0
2021-11-03 11:20:00,336.4,336.97,335.74,335.78,15334.0,320.919,321.4627,320.2893,320.3275,15334.0
2021-11-03 11:25:00,335.78,336.46,335.67,336.44,15670.0,320.3275,320.9762,320.2226,320.9571,15670.0
2021-11-03 11:30:00,336.33,336.95,336.18,336.95,20088.0,320.8522,321.4437,320.7091,321.4437,20088.0
2021-11-03 11:35:00,336.84,337.42,336.7,336.84,18523.0,321.3387,321.892,321.2052,321.3387,18523.0
2021-11-03 11:40:00,336.85,336.95,336.2,336.26,16679.0,321.3483,321.4437,320.7282,320.7854,16679.0
2021-11-03 11:45:00,336.25,336.46,335.96,336.0,15061.0,320.7759,320.9762,320.4992,320.5374,15061.0
2021-11-03 11:50:00,336.05,336.44,335.91,336.38,11931.0,320.5851,320.9571,320.4515,320.8999,11931.0
2021-11-03 11:55:00,336.37,336.95,336.16,336.16,14791.0,320.8904,321.4437,320.69,320.69,14791.0
2021-11-03 12:00:00,336.23,337.45,336.15,337.28,20223.0,320.7568,321.9207,320.6805,321.7585,20223.0
2021-11-03 12:05:00,337.19,338.17,337.19,338.0,15419.0,321.6726,322.6075,321.6726,322.4453,15419.0
2021-11-03 12:10:00,337.97,337.97,337.34,337.74,10640.0,322.4167,322.4167,321.8157,322.1973,10640.0
2021-11-03 12:15:00,337.75,338.12,337.29,338.12,10498.0,322.2068,322.5598,321.768,322.5598,10498.0
2021-11-03 12:20:00,338.07,338.12,337.16,337.46,12896.0,322.5121,322.5598,321.644,321.9302,12896.0
2021-11-03 12:25:00,337.54,337.71,337.33,337.33,12314.0,322.0065,322.1687,321.8062,321.8062,12314.0
2021-11-03 12:30:00,337.26,337.58,337.17,337.5,15070.0,321.7394,322.0447,321.6535,321.9684,15070.0
2021-11-03 12:35:00,337.58,338.55,337.58,338.39,10052.0,322.0447,322.97,322.0447,322.8174,10052.0
2021-11-03 12:40:00,338.44,338.45,338.1,338.16,8254.0,322.8651,322.8746,322.5407,322.598,8254.0
2021-11-03 12:45:00,338.18,338.43,337.91,338.02,17729.0,322.6171,322.8556,322.3595,322.4644,17729.0
2021-11-03 12:50:00,337.78,338.06,337.64,337.75,7680.0,322.2355,322.5026,322.1019,322.2068,7680.0
2021-11-03 12:55:00,337.81,337.9,337.49,337.5,13609.0,322.2641,322.3499,321.9588,321.9684,13609.0
2021-11-03 13:00:00,337.56,337.78,336.92,336.96,8221.0,322.0256,322.2355,321.415,321.4532,8221.0
2021-11-03 13:05:00,336.96,337.27,336.76,337.19,10229.0,321.4532,321.7489,321.2624,321.6726,10229.0
2021-11-03 13:10:00,337.23,337.58,337.04,337.46,12935.0,321.7108,322.0447,321.5295,321.9302,12935.0
2021-11-03 13:15:00,337.45,338.1,337.41,338.02,12678.0,321.9207,322.5407,321.8825,322.4644,12678.0
2021-11-03 13:20:00,337.95,338.4,337.91,338.12,13758.0,322.3976,322.8269,322.3595,322.5598,13758.0
2021-11-03 13:25:00,338.2,338.63,338.16,338.63,12440.0,322.6361,323.0463,322.598,323.0463,12440.0
2021-11-03 13:30:00,338.56,338.88,338.56,338.77,13739.0,322.9796,323.2848,322.9796,323.1799,13739.0
2021-11-03 13:35:00,338.82,339.37,338.75,339.33,8696.0,323.2276,323.7523,323.1608,323.7141,8696.0
2021-11-03 13:40:00,339.27,339.27,338.84,339.16,10803.0,323.6569,323.6569,323.2467,323.552,10803.0
2021-11-03 13:45:00,339.06,339.07,338.62,339.04,7170.0,323.4566,323.4661,323.0368,323.4375,7170.0
2021-11-03 13:50:00,339.05,339.14,338.64,338.88,12092.0,323.447,323.5329,323.0559,323.2848,12092.0
2021-11-03 13:55:00,339.0,339.0,338.61,338.77,13849.0,323.3993,323.3993,323.0273,323.1799,13849.0
2021-11-03 14:00:00,338.7,339.25,338.17,338.79,14681.0,323.1131,323.6378,322.6075,323.199,14681.0
2021-11-03 14:05:00,338.87,338.87,338.28,338.79,8588.0,323.2753,323.2753,322.7125,323.199,8588.0
2021-11-03 14:10:00,338.79,339.08,338.62,338.93,9149.0,323.199,323.4756,323.0368,323.3325,9149.0
2021-11-03 14:15:00,339.07,339.53,338.93,339.5,14066.0,323.4661,323.9049,323.3325,323.8763,14066.0
2021-11-03 14:20:00,339.47,339.96,339.38,339.95,7079.0,323.8477,324.3151,323.7618,324.3056,7079.0
2021-11-03 14:25:00,339.99,339.99,339.34,339.62,8048.0,324.3438,324.3438,323.7237,323.9908,8048.0
2021-11-03 14:30:00,339.54,339.83,339.44,339.65,12982.0,323.9145,324.1911,323.8191,324.0194,12982.0
2021-11-03 14:35:00,339.61,339.64,338.88,339.05,10399.0,323.9812,324.0099,323.2848,323.447,10399.0
2021-11-03 14:40:00,339.09,339.37,338.93,338.93,10472.0,323.4852,323.7523,323.3325,323.3325,10472.0
2021-11-03 14:45:00,338.95,339.67,338.92,339.52,14366.0,323.3516,324.0385,323.323,323.8954,14366.0
2021-11-03 14:50:00,339.57,340.24,339.46,340.19,14727.0,323.9431,324.5823,323.8382,324.5346,14727.0
2021-11-03 14:55:00,340.19,340.62,339.86,339.86,16375.0,324.5346,324.9448,324.2197,324.2197,16375.0
2021-11-03 15:00:00,339.82,340.17,338.9,339.34,24376.0,324.1816,324.5155,323.3039,323.7237,24376.0
2021-11-03 15:05:00,339.35,339.75,339.35,339.69,19559.0,323.7332,324.1148,323.7332,324.0576,19559.0
2021-11-03 15:10:00,339.62,340.25,339.61,339.69,24461.0,323.9908,324.5918,323.9812,324.0576,24461.0
2021-11-03 15:15:00,339.72,339.77,339.19,339.47,15463.0,324.0862,324.1339,323.5806,323.8477,15463.0
2021-11-03 15:20:00,339.5,339.8,339.27,339.73,22801.0,323.8763,324.1625,323.6569,324.0957,22801.0
2021-11-03 15:25:00,339.72,339.95,339.38,339.53,17384.0,324.0862,324.3056,323.7618,323.9049,17384.0
2021-11-03 15:30:00,339.57,340.07,339.48,339.85,26156.0,323.9431,324.4201,323.8572,324.2102,26156.0
2021-11-03 15:35:00,339.92,339.94,339.37,339.72,19078.0,324.277,324.2961,323.7523,324.0862,19078.0
2021-11-03 15:40:00,339.66,340.64,339.39,340.64,39676.0,324.0289,324.9638,323.7714,324.9638,39676.0
2021-11-03 15:45:00,340.59,341.08,340.44,341.08,46979.0,324.9161,325.3836,324.7731,325.3836,46979.0
2021-11-03 15:50:00,341.14,341.91,340.89,341.91,43475.0,325.4408,326.1754,325.2023,326.1754,43475.0
2021-11-03 15:55:00,341.84,343.31,341.57,343.06,192092.0,326.1086,327.511,325.851,327.2725,192092.0
2021-11-04 09:30:00,344.83,346.51,344.32,346.05,39052.0,328.961,330.5637,328.4745,330.1249,39052.0
2021-11-04 09:35:00,345.89,347.14,345.66,346.39,11263.0,329.9722,331.1647,329.7528,330.4492,11263.0
2021-11-04 09:40:00,346.11,347.62,346.01,347.36,16796.0,330.1821,331.6226,330.0867,331.3746,16796.0
2021-11-04 09:45:00,347.34,347.34,345.17,345.31,14608.0,331.3555,331.3555,329.2854,329.4189,14608.0
2021-11-04 09:50:00,345.29,345.5,344.59,344.72,16782.0,329.3999,329.6002,328.7321,328.8561,16782.0
2021-11-04 09:55:00,344.72,346.72,344.39,346.56,15736.0,328.8561,330.764,328.5413,330.6114,15736.0
2021-11-04 10:00:00,346.44,348.22,346.16,348.22,13533.0,330.4969,332.195,330.2298,332.195,13533.0
2021-11-04 10:05:00,348.16,348.2,347.6,347.66,13774.0,332.1378,332.1759,331.6036,331.6608,13774.0
2021-11-04 10:10:00,347.5,348.16,347.5,348.0,5192.0,331.5082,332.1378,331.5082,331.9851,5192.0
2021-11-04 10:15:00,348.2,348.65,347.86,347.89,7465.0,332.1759,332.6052,331.8516,331.8802,7465.0
2021-11-04 10:20:00,347.87,347.89,347.15,347.82,6041.0,331.8611,331.8802,331.1743,331.8134,6041.0
2021-11-04 10:25:00,347.72,347.88,346.98,347.06,6305.0,331.718,331.8707,331.0121,331.0884,6305.0
2021-11-04 10:30:00,347.16,347.72,347.02,347.72,5018.0,331.1838,331.718,331.0502,331.718,5018.0
2021-11-04 10:35:00,347.7,347.8,347.42,347.48,9517.0,331.6989,331.7943,331.4318,331.4891,9517.0
2021-11-04 10:40:00,347.65,347.68,347.2,347.2,12884.0,331.6513,331.6799,331.222,331.222,12884.0
2021-11-04 10:45:00,347.14,348.25,346.59,348.21,11892.0,331.1647,332.2236,330.64,332.1855,11892.0
2021-11-04 10:50:00,348.41,348.46,347.97,348.11,9349.0,332.3763,332.424,331.9565,332.0901,9349.0
2021-11-04 10:55:00,348.05,348.1,347.42,347.56,6218.0,332.0328,332.0805,331.4318,331.5654,6218.0
2021-11-04 11:00:00,347.44,347.56,347.13,347.15,9314.0,331.4509,331.5654,331.1552,331.1743,9314.0
2021-11-04 11:05:00,347.27,347.28,346.79,346.86,11014.0,331.2887,331.2983,330.8308,330.8976,11014.0
2021-11-04 11:10:00,346.96,346.98,346.23,346.42,7080.0,330.993,331.0121,330.2966,330.4779,7080.0
2021-11-04 11:15:00,346.32,346.42,346.02,346.12,6699.0,330.3825,330.4779,330.0963,330.1917,6699.0
2021-11-04 11:20:00,346.08,346.08,345.27,345.38,4909.0,330.1535,330.1535,329.3808,329.4857,4909.0
2021-11-04 11:25:00,345.33,345.62,345.06,345.62,8721.0,329.438,329.7147,329.1804,329.7147,8721.0
2021-11-04 11:30:00,345.54,346.96,345.44,346.64,14448.0,329.6384,330.993,329.543,330.6877,14448.0
2021-11-04 11:35:00,346.87,347.2,346.68,347.13,2722.0,330.9071,331.222,330.7259,331.1552,2722.0
2021-11-04 11:40:00,347.07,347.71,347.0,347.71,2978.0,331.0979,331.7085,331.0312,331.7085,2978.0
2021-11-04 11:45:00,347.86,348.19,347.73,347.73,5089.0,331.8516,332.1664,331.7276,331.7276,5089.0
2021-11-04 11:50:00,347.58,348.22,347.58,347.82,6028.0,331.5845,332.195,331.5845,331.8134,6028.0
2021-11-04 11:55:00,348.01,349.16,347.95,349.13,15267.0,331.9947,333.0918,331.9374,333.0631,15267.0
2021-11-04 12:00:00,349.05,350.15,349.05,350.02,17480.0,332.9868,334.0362,332.9868,333.9122,17480.0
2021-11-04 12:05:00,350.06,350.11,349.54,349.75,10166.0,333.9503,333.998,333.4543,333.6546,10166.0
2021-11-04 12:10:00,349.6,349.6,349.13,349.4,7413.0,333.5115,333.5115,333.0631,333.3207,7413.0
2021-11-04 12:15:00,349.36,349.39,349.09,349.25,3957.0,333.2826,333.3112,333.025,333.1776,3957.0
2021-11-04 12:20:00,349.22,349.33,348.95,348.95,5104.0,333.149,333.2539,332.8914,332.8914,5104.0
2021-11-04 12:25:00,349.0,349.53,348.97,349.44,8956.0,332.9391,333.4447,332.9105,333.3589,8956.0
2021-11-04 12:30:00,349.45,349.5,348.83,348.98,5255.0,333.3684,333.4161,332.7769,332.92,5255.0
2021-11-04 12:35:00,349.1,349.21,348.29,348.45,3927.0,333.0345,333.1395,332.2618,332.4144,3927.0
2021-11-04 12:40:00,348.55,349.11,348.41,349.11,4455.0,332.5098,333.0441,332.3763,333.0441,4455.0
2021-11-04 12:45:00,349.18,349.18,348.34,348.64,8662.0,333.1108,333.1108,332.3095,332.5957,8662.0
2021-11-04 12:50:00,348.67,348.98,348.61,348.93,5439.0,332.6243,332.92,332.5671,332.8723,5439.0
2021-11-04 12:55:00,348.86,349.15,348.71,349.15,2694.0,332.8056,333.0822,332.6625,333.0822,2694.0
2021-11-04 13:00:00,349.05,349.17,348.73,348.73,4590.0,332.9868,333.1013,332.6815,332.6815,4590.0
2021-11-04 13:05:00,348.73,349.01,348.63,348.64,2781.0,332.6815,332.9487,332.5862,332.5957,2781.0
2021-11-04 13:10:00,348.63,348.91,348.63,348.65,2650.0,332.5862,332.8533,332.5862,332.6052,2650.0
2021-11-04 13:15:00,348.78,349.35,348.64,349.35,5006.0,332.7292,333.273,332.5957,333.273,5006.0
2021-11-04 13:20:00,349.27,349.37,348.94,349.1,5373.0,333.1967,333.2921,332.8819,333.0345,5373.0
2021-11-04 13:25:00,349.18,349.51,349.18,349.42,7936.0,333.1108,333.4257,333.1108,333.3398,7936.0
2021-11-04 13:30:00,349.38,349.44,348.96,349.06,5494.0,333.3016,333.3589,332.901,332.9964,5494.0
2021-11-04 13:35:00,348.9,348.98,348.36,348.64,8244.0,332.8437,332.92,332.3286,332.5957,8244.0
2021-11-04 13:40:00,348.5,348.85,348.5,348.85,3607.0,332.4621,332.796,332.4621,332.796,3607.0
2021-11-04 13:45:00,348.8,349.0,348.67,348.86,4095.0,332.7483,332.9391,332.6243,332.8056,4095.0
2021-11-04 13:50:00,349.1,349.2,349.01,349.15,2282.0,333.0345,333.1299,332.9487,333.0822,2282.0
2021-11-04 13:55:00,349.14,349.14,348.68,348.81,3463.0,333.0727,333.0727,332.6338,332.7579,3463.0
2021-11-04 14:00:00,348.69,348.69,348.0,348.01,4943.0,332.6434,332.6434,331.9851,331.9947,4943.0
2021-11-04 14:05:00,348.18,348.66,348.12,348.55,13425.0,332.1569,332.6148,332.0996,332.5098,13425.0
2021-11-04 14:10:00,348.55,348.63,348.19,348.26,10283.0,332.5098,332.5862,332.1664,332.2332,10283.0
2021-11-04 14:15:00,348.28,348.87,348.26,348.86,7779.0,332.2523,332.8151,332.2332,332.8056,7779.0
2021-11-04 14:20:00,348.8,349.05,348.69,348.7,7705.0,332.7483,332.9868,332.6434,332.6529,7705.0
2021-11-04 14:25:00,348.76,349.08,348.54,348.86,4585.0,332.7102,333.0154,332.5003,332.8056,4585.0
2021-11-04 14:30:00,348.94,349.02,348.4,348.41,4923.0,332.8819,332.9582,332.3667,332.3763,4923.0
2021-11-04 14:35:00,348.52,348.55,348.07,348.09,9831.0,332.4812,332.5098,332.0519,332.071,9831.0
2021-11-04 14:40:00,348.27,348.52,348.23,348.32,4672.0,332.2427,332.4812,332.2046,332.2904,4672.0
2021-11-04 14:45:00,348.41,348.98,348.2,348.72,9663.0,332.3763,332.92,332.1759,332.672,9663.0
2021-11-04 14:50:00,348.85,349.24,348.71,348.99,5058.0,332.796,333.1681,332.6625,332.9296,5058.0
2021-11-04 14:55:00,348.99,349.12,348.45,349.04,7976.0,332.9296,333.0536,332.4144,332.9773,7976.0
2021-11-04 15:00:00,349.08,349.49,348.89,348.91,4867.0,333.0154,333.4066,332.8342,332.8533,4867.0
2021-11-04 15:05:00,348.9,349.14,348.6,348.62,7876.0,332.8437,333.0727,332.5575,332.5766,7876.0
2021-11-04 15:10:00,348.65,348.98,348.49,348.85,7972.0,332.6052,332.92,332.4526,332.796,7972.0
2021-11-04 15:15:00,348.93,349.31,348.93,349.28,3798.0,332.8723,333.2349,332.8723,333.2062,3798.0
2021-11-04 15:20:00,349.31,349.47,348.98,348.99,9251.0,333.2349,333.3875,332.92,332.9296,9251.0
2021-11-04 15:25:00,349.06,349.22,348.96,349.17,9442.0,332.9964,333.149,332.901,333.1013,9442.0
2021-11-04 15:30:00,349.16,349.99,349.16,349.86,8337.0,333.0918,333.8836,333.0918,333.7595,8337.0
2021-11-04 15:35:00,349.86,349.86,349.59,349.65,7201.0,333.7595,333.7595,333.502,333.5592,7201.0
2021-11-04 15:40:00,349.67,349.67,348.97,349.24,12440.0,333.5783,333.5783,332.9105,333.1681,12440.0
2021-11-04 15:45:00,349.21,349.64,349.21,349.37,10862.0,333.1395,333.5497,333.1395,333.2921,10862.0
2021-11-04 15:50:00,349.51,350.15,349.36,350.14,25330.0,333.4257,334.0362,333.2826,334.0267,25330.0
2021-11-04 15:55:00,350.14,350.86,350.09,350.85,77466.0,334.0267,334.7135,333.979,334.704,77466.0
2021-11-05 09:30:00,352.8,353.87,351.01,353.07,22997.0,336.5642,337.585,334.8566,336.8218,22997.0
2021-11-05 09:35:00,352.63,353.74,352.55,353.64,7934.0,336.4021,337.461,336.3258,337.3656,7934.0
2021-11-05 09:40:00,353.62,354.1,352.49,353.25,8580.0,337.3465,337.8044,336.2685,336.9935,8580.0
2021-11-05 09:45:00,353.46,353.49,352.01,353.06,7089.0,337.1939,337.2225,335.8106,336.8123,7089.0
2021-11-05 09:50:00,353.1,353.18,352.34,352.66,12132.0,336.8504,336.9268,336.1254,336.4307,12132.0
2021-11-05 09:55:00,352.82,353.75,352.16,353.37,13463.0,336.5833,337.4705,335.9537,337.108,13463.0
2021-11-05 10:00:00,353.32,354.25,352.94,354.25,12002.0,337.0603,337.9475,336.6978,337.9475,12002.0
2021-11-05 10:05:00,354.07,354.19,353.45,353.56,3011.0,337.7758,337.8903,337.1843,337.2893,3011.0
2021-11-05 10:10:00,353.59,353.85,352.85,353.0,6643.0,337.3179,337.5659,336.6119,336.755,6643.0
2021-11-05 10:15:00,352.84,353.71,352.77,353.32,12361.0,336.6024,337.4324,336.5356,337.0603,12361.0
2021-11-05 10:20:00,353.34,353.63,352.72,353.13,10086.0,337.0794,337.3561,336.4879,336.8791,10086.0
2021-11-05 10:25:00,353.17,353.2,352.67,352.82,5742.0,336.9172,336.9458,336.4402,336.5833,5742.0
2021-11-05 10:30:00,353.02,353.47,352.62,353.35,6604.0,336.7741,337.2034,336.3925,337.0889,6604.0
2021-11-05 10:35:00,353.36,354.23,353.22,353.99,15767.0,337.0985,337.9284,336.9649,337.6995,15767.0
2021-11-05 10:40:00,354.06,355.33,353.85,355.27,10840.0,337.7663,338.9778,337.5659,338.9206,10840.0
2021-11-05 10:45:00,355.39,356.32,355.25,356.32,8259.0,339.0351,339.9223,338.9015,339.9223,8259.0
2021-11-05 10:50:00,356.49,357.0,356.12,356.29,12331.0,340.0844,340.571,339.7315,339.8936,12331.0
2021-11-05 10:55:00,356.3,356.64,356.0,356.64,10509.0,339.9032,340.2275,339.617,340.2275,10509.0
2021-11-05 11:00:00,356.64,356.64,355.97,356.29,9070.0,340.2275,340.2275,339.5884,339.8936,9070.0
2021-11-05 11:05:00,356.29,356.78,356.15,356.57,9275.0,339.8936,340.3611,339.7601,340.1608,9275.0
2021-11-05 11:10:00,356.72,357.71,356.55,357.7,10988.0,340.3039,341.2483,340.1417,341.2388,10988.0
2021-11-05 11:15:00,357.49,358.29,357.47,358.29,10492.0,341.0384,341.8016,341.0193,341.8016,10492.0
2021-11-05 11:20:00,358.19,358.19,357.75,357.87,8881.0,341.7062,341.7062,341.2865,341.4009,8881.0
2021-11-05 11:25:00,357.83,357.83,357.35,357.43,7719.0,341.3628,341.3628,340.9049,340.9812,7719.0
2021-11-05 11:30:00,357.51,357.51,356.94,357.26,10347.0,341.0575,341.0575,340.5137,340.819,10347.0
2021-11-05 11:35:00,357.16,357.55,356.9,357.54,5309.0,340.7236,341.0957,340.4756,341.0861,5309.0
2021-11-05 11:40:00,357.71,358.33,357.71,358.33,9384.0,341.2483,341.8398,341.2483,341.8398,9384.0
2021-11-05 11:45:00,358.33,358.5,357.8,358.36,11655.0,341.8398,342.0019,341.3342,341.8684,11655.0
2021-11-05 11:50:00,358.35,358.35,357.89,358.05,5427.0,341.8588,341.8588,341.42,341.5726,5427.0
2021-11-05 11:55:00,357.87,358.32,357.4,358.29,17564.0,341.4009,341.8302,340.9526,341.8016,17564.0
2021-11-05 12:00:00,358.3,358.54,358.03,358.25,9172.0,341.8111,342.0401,341.5536,341.7634,9172.0
2021-11-05 12:05:00,358.27,358.4,357.65,357.8,8151.0,341.7825,341.9065,341.1911,341.3342,8151.0
2021-11-05 12:10:00,357.91,357.91,357.26,357.35,5053.0,341.4391,341.4391,340.819,340.9049,5053.0
2021-11-05 12:15:00,357.41,357.99,357.41,357.96,5775.0,340.9621,341.5154,340.9621,341.4868,5775.0
2021-11-05 12:20:00,357.86,358.25,357.83,357.93,5135.0,341.3914,341.7634,341.3628,341.4582,5135.0
2021-11-05 12:25:00,357.79,357.92,357.51,357.84,5272.0,341.3246,341.4486,341.0575,341.3723,5272.0
2021-11-05 12:30:00,357.73,357.85,357.56,357.69,6357.0,341.2674,341.3818,341.1052,341.2292,6357.0
2021-11-05 12:35:00,357.59,357.59,356.91,357.27,7295.0,341.1338,341.1338,340.4851,340.8285,7295.0
2021-11-05 12:40:00,357.18,357.18,356.34,356.34,8739.0,340.7427,340.7427,339.9413,339.9413,8739.0
2021-11-05 12:45:00,356.31,356.93,356.06,356.87,12012.0,339.9127,340.5042,339.6742,340.4469,12012.0
2021-11-05 12:50:00,356.98,357.25,356.54,356.94,13233.0,340.5519,340.8095,340.1321,340.5137,13233.0
2021-11-05 12:55:00,357.03,357.43,356.83,357.43,6874.0,340.5996,340.9812,340.4088,340.9812,6874.0
2021-11-05 13:00:00,357.46,357.98,357.45,357.97,4063.0,341.0098,341.5059,341.0003,341.4963,4063.0
2021-11-05 13:05:00,357.99,358.19,357.39,357.4,3090.0,341.5154,341.7062,340.943,340.9526,3090.0
2021-11-05 13:10:00,357.41,357.46,356.87,356.87,4137.0,340.9621,341.0098,340.4469,340.4469,4137.0
2021-11-05 13:15:00,357.05,357.11,356.72,357.03,4605.0,340.6187,340.6759,340.3039,340.5996,4605.0
2021-11-05 13:20:00,356.86,356.94,356.16,356.16,2625.0,340.4374,340.5137,339.7696,339.7696,2625.0
2021-11-05 13:25:00,355.94,356.12,354.71,354.71,7508.0,339.5597,339.7315,338.3864,338.3864,7508.0
2021-11-05 13:30:00,354.87,355.81,354.84,355.32,6340.0,338.539,339.4357,338.5104,338.9683,6340.0
2021-11-05 13:35:00,355.3,355.37,354.79,354.94,7695.0,338.9492,339.016,338.4627,338.6058,7695.0
2021-11-05 13:40:00,354.91,354.93,354.46,354.84,3293.0,338.5771,338.5962,338.1479,338.5104,3293.0
2021-11-05 13:45:00,354.71,354.82,354.43,354.71,2140.0,338.3864,338.4913,338.1192,338.3864,2140.0
2021-11-05 13:50:00,354.9,355.43,354.9,355.43,1460.0,338.5676,339.0732,338.5676,339.0732,1460.0
2021-11-05 13:55:00,355.28,356.25,354.99,355.96,5235.0,338.9301,339.8555,338.6535,339.5788,5235.0
2021-11-05 14:00:00,355.95,356.76,355.95,356.72,5754.0,339.5693,340.342,339.5693,340.3039,5754.0
2021-11-05 14:05:00,356.74,357.48,356.74,357.36,4324.0,340.3229,341.0289,340.3229,340.9144,4324.0
2021-11-05 14:10:00,357.43,357.96,357.36,357.95,3419.0,340.9812,341.4868,340.9144,341.4772,3419.0
2021-11-05 14:15:00,357.79,358.68,357.77,358.52,11158.0,341.3246,342.1737,341.3055,342.021,11158.0
2021-11-05 14:20:00,358.41,358.47,358.21,358.41,6843.0,341.9161,341.9733,341.7253,341.9161,6843.0
2021-11-05 14:25:00,358.41,358.5,357.94,358.14,9885.0,341.9161,342.0019,341.4677,341.6585,9885.0
2021-11-05 14:30:00,358.23,358.53,358.01,358.19,9592.0,341.7444,342.0306,341.5345,341.7062,9592.0
2021-11-05 14:35:00,358.05,358.07,357.53,357.83,10658.0,341.5726,341.5917,341.0766,341.3628,10658.0
2021-11-05 14:40:00,357.85,357.98,357.55,357.73,4111.0,341.3818,341.5059,341.0957,341.2674,4111.0
2021-11-05 14:45:00,357.83,357.87,355.82,357.78,42495.0,341.3628,341.4009,339.4453,341.3151,42495.0
2021-11-05 14:50:00,357.75,358.06,357.08,357.17,8242.0,341.2865,341.5822,340.6473,340.7331,8242.0
2021-11-05 14:55:00,357.3,357.3,356.56,356.56,5607.0,340.8572,340.8572,340.1512,340.1512,5607.0
2021-11-05 15:00:00,356.73,356.78,355.69,355.74,7157.0,340.3134,340.3611,339.3213,339.369,7157.0
2021-11-05 15:05:00,355.67,356.27,354.97,356.27,16764.0,339.3022,339.8746,338.6344,339.8746,16764.0
2021-11-05 15:10:00,356.27,356.8,356.27,356.8,3196.0,339.8746,340.3802,339.8746,340.3802,3196.0
2021-11-05 15:15:00,356.74,356.77,356.19,356.6,5984.0,340.3229,340.3516,339.7982,340.1894,5984.0
2021-11-05 15:20:00,356.6,356.6,355.67,356.0,5984.0,340.1894,340.1894,339.3022,339.617,5984.0
2021-11-05 15:25:00,355.95,355.95,355.44,355.53,5904.0,339.5693,339.5693,339.0828,339.1686,5904.0
2021-11-05 15:30:00,355.63,355.88,355.51,355.87,9999.0,339.264,339.5025,339.1495,339.493,9999.0
2021-11-05 15:35:00,355.77,356.32,355.76,356.05,14475.0,339.3976,339.9223,339.388,339.6647,14475.0
2021-11-05 15:40:00,356.06,356.07,355.01,355.16,14733.0,339.6742,339.6838,338.6725,338.8156,14733.0
2021-11-05 15:45:00,355.08,355.45,354.79,354.9,13813.0,338.7393,339.0923,338.4627,338.5676,13813.0
2021-11-05 15:50:00,355.19,355.23,354.56,354.61,17233.0,338.8443,338.8824,338.2433,338.291,17233.0
2021-11-05 15:55:00,354.55,355.23,354.26,354.97,61677.0,338.2337,338.8824,337.9571,338.6344,61677.0
2021-11-08 09:30:00,359.0,361.52,358.0,359.75,102678.0,342.4789,344.883,341.5249,343.1944,102678.0
2021-11-08 09:35:00,359.77,360.53,358.58,359.78,19649.0,343.2135,343.9385,342.0783,343.223,19649.0
2021-11-08 09:40:00,360.14,362.89,360.14,362.43,20894.0,343.5665,346.1899,343.5665,345.7511,20894.0
2021-11-08 09:45:00,362.81,363.52,360.88,363.16,25016.0,346.1136,346.7909,344.2724,346.4475,25016.0
2021-11-08 09:50:00,363.1,363.43,362.66,362.93,12088.0,346.3902,346.7051,345.9705,346.2281,12088.0
2021-11-08 09:55:00,362.71,362.88,360.9,361.34,12821.0,346.0182,346.1804,344.2915,344.7112,12821.0
2021-11-08 10:00:00,361.27,361.99,360.44,361.61,9271.0,344.6445,345.3313,343.8527,344.9688,9271.0
2021-11-08 10:05:00,361.61,362.73,361.61,362.11,9156.0,344.9688,346.0373,344.9688,345.4458,9156.0
2021-11-08 10:10:00,362.09,363.49,362.09,363.26,9138.0,345.4267,346.7623,345.4267,346.5429,9138.0
2021-11-08 10:15:00,363.35,364.69,363.2,363.59,15038.0,346.6287,347.9071,346.4856,346.8577,15038.0
2021-11-08 10:20:00,363.65,364.58,363.65,364.11,6582.0,346.9149,347.8021,346.9149,347.3538,6582.0
2021-11-08 10:25:00,364.23,365.24,364.17,364.64,24180.0,347.4682,348.4318,347.411,347.8594,24180.0
2021-11-08 10:30:00,364.65,364.77,363.9,364.58,9780.0,347.8689,347.9834,347.1534,347.8021,9780.0
2021-11-08 10:35:00,364.59,364.94,364.28,364.63,7792.0,347.8117,348.1456,347.5159,347.8498,7792.0
2021-11-08 10:40:00,364.63,364.95,364.06,364.7,18830.0,347.8498,348.1551,347.3061,347.9166,18830.0
2021-11-08 10:45:00,364.73,364.97,364.58,364.73,7288.0,347.9452,348.1742,347.8021,347.9452,7288.0
2021-11-08 10:50:00,364.67,364.8,364.2,364.6,16581.0,347.888,348.012,347.4396,347.8212,16581.0
2021-11-08 10:55:00,364.59,364.92,364.4,364.51,7698.0,347.8117,348.1265,347.6304,347.7354,7698.0
2021-11-08 11:00:00,364.39,365.45,364.29,365.02,23261.0,347.6209,348.6321,347.5255,348.2219,23261.0
2021-11-08 11:05:00,364.95,364.96,363.27,363.46,17476.0,348.1551,348.1646,346.5524,346.7337,17476.0
2021-11-08 11:10:00,363.56,364.65,363.39,364.65,5807.0,346.8291,347.8689,346.6669,347.8689,5807.0
2021-11-08 11:15:00,364.76,364.84,363.94,364.12,8682.0,347.9739,348.0502,347.1916,347.3633,8682.0
2021-11-08 11:20:00,364.12,364.35,363.87,364.2,9672.0,347.3633,347.5827,347.1248,347.4396,9672.0
2021-11-08 11:25:00,364.25,364.47,364.13,364.37,4007.0,347.4873,347.6972,347.3728,347.6018,4007.0
2021-11-08 11:30:00,364.48,364.5,363.92,364.18,4678.0,347.7067,347.7258,347.1725,347.4205,4678.0
2021-11-08 11:35:00,364.14,364.14,363.29,363.54,9427.0,347.3824,347.3824,346.5715,346.81,9427.0
2021-11-08 11:40:00,363.66,364.08,363.36,364.08,6121.0,346.9245,347.3251,346.6383,347.3251,6121.0
2021-11-08 11:45:00,363.93,364.29,363.92,364.1,3307.0,347.182,347.5255,347.1725,347.3442,3307.0
2021-11-08 11:50:00,364.07,364.33,363.93,364.28,3733.0,347.3156,347.5636,347.182,347.5159,3733.0
2021-11-08 11:55:00,364.28,364.35,363.77,363.96,5855.0,347.5159,347.5827,347.0294,347.2107,5855.0
2021-11-08 12:00:00,363.95,363.95,363.46,363.86,5896.0,347.2011,347.2011,346.7337,347.1153,5896.0
2021-11-08 12:05:00,363.77,364.01,363.68,363.77,3407.0,347.0294,347.2584,346.9436,347.0294,3407.0
2021-11-08 12:10:00,363.78,363.79,363.35,363.44,4368.0,347.039,347.0485,346.6287,346.7146,4368.0
2021-11-08 12:15:00,363.43,363.43,362.76,362.98,5041.0,346.7051,346.7051,346.0659,346.2758,5041.0
2021-11-08 12:20:00,362.66,362.92,362.23,362.92,7232.0,345.9705,346.2185,345.5603,346.2185,7232.0
2021-11-08 12:25:00,362.73,362.89,362.44,362.54,3880.0,346.0373,346.1899,345.7606,345.856,3880.0
2021-11-08 12:30:00,362.53,362.59,362.02,362.16,6450.0,345.8465,345.9037,345.3599,345.4935,6450.0
2021-11-08 12:35:00,362.13,362.14,361.49,361.49,5086.0,345.4649,345.4744,344.8543,344.8543,5086.0
2021-11-08 12:40:00,361.49,361.61,361.35,361.48,2873.0,344.8543,344.9688,344.7208,344.8448,2873.0
2021-11-08 12:45:00,361.25,361.26,360.65,360.66,2170.0,344.6254,344.6349,344.053,344.0625,2170.0
2021-11-08 12:50:00,360.69,360.7,360.39,360.46,3019.0,344.0912,344.1007,343.805,343.8717,3019.0
2021-11-08 12:55:00,360.63,360.67,360.35,360.36,3515.0,344.0339,344.0721,343.7668,343.7763,3515.0
2021-11-08 13:00:00,360.46,360.72,360.36,360.56,5445.0,343.8717,344.1198,343.7763,343.9671,5445.0
2021-11-08 13:05:00,360.51,360.51,360.12,360.12,3967.0,343.9194,343.9194,343.5474,343.5474,3967.0
2021-11-08 13:10:00,360.13,360.27,359.91,359.91,6711.0,343.5569,343.6905,343.347,343.347,6711.0
2021-11-08 13:15:00,359.88,359.95,359.76,359.93,5108.0,343.3184,343.3852,343.204,343.3661,5108.0
2021-11-08 13:20:00,359.91,360.55,359.89,360.46,7851.0,343.347,343.9576,343.328,343.8717,7851.0
2021-11-08 13:25:00,360.48,360.48,360.14,360.25,2870.0,343.8908,343.8908,343.5665,343.6714,2870.0
2021-11-08 13:30:00,360.13,360.75,360.05,360.72,5598.0,343.5569,344.1484,343.4806,344.1198,5598.0
2021-11-08 13:35:00,360.53,360.97,360.53,360.87,4940.0,343.9385,344.3583,343.9385,344.2629,4940.0
2021-11-08 13:40:00,360.79,360.8,360.56,360.64,5165.0,344.1866,344.1961,343.9671,344.0435,5165.0
2021-11-08 13:45:00,360.57,360.91,360.57,360.81,4524.0,343.9767,344.301,343.9767,344.2056,4524.0
2021-11-08 13:50:00,360.83,361.12,360.77,360.98,5533.0,344.2247,344.5014,344.1675,344.3678,5533.0
2021-11-08 13:55:00,361.08,361.19,360.89,360.93,5200.0,344.4632,344.5681,344.2819,344.3201,5200.0
2021-11-08 14:00:00,360.91,361.36,360.85,361.36,4101.0,344.301,344.7303,344.2438,344.7303,4101.0
2021-11-08 14:05:00,361.4,361.71,361.35,361.71,1700.0,344.7685,345.0642,344.7208,345.0642,1700.0
2021-11-08 14:10:00,361.53,361.53,360.73,360.88,3388.0,344.8925,344.8925,344.1293,344.2724,3388.0
2021-11-08 14:15:00,360.79,360.9,360.6,360.9,3160.0,344.1866,344.2915,344.0053,344.2915,3160.0
2021-11-08 14:20:00,361.04,361.5,360.76,361.39,3971.0,344.425,344.8639,344.1579,344.7589,3971.0
2021-11-08 14:25:00,361.36,361.44,360.98,361.05,2928.0,344.7303,344.8066,344.3678,344.4346,2928.0
2021-11-08 14:30:00,361.0,361.15,360.84,361.08,6121.0,344.3869,344.53,344.2343,344.4632,6121.0
2021-11-08 14:35:00,360.99,360.99,360.59,360.76,3906.0,344.3773,344.3773,343.9958,344.1579,3906.0
2021-11-08 14:40:00,360.76,360.84,360.37,360.62,4208.0,344.1579,344.2343,343.7859,344.0244,4208.0
2021-11-08 14:45:00,360.62,360.79,360.51,360.54,4795.0,344.0244,344.1866,343.9194,343.9481,4795.0
2021-11-08 14:50:00,360.6,360.68,360.37,360.53,2915.0,344.0053,344.0816,343.7859,343.9385,2915.0
2021-11-08 14:55:00,360.53,360.85,360.52,360.78,2800.0,343.9385,344.2438,343.929,344.177,2800.0
2021-11-08 15:00:00,360.7,360.85,360.54,360.8,5933.0,344.1007,344.2438,343.9481,344.1961,5933.0
2021-11-08 15:05:00,360.84,360.88,360.51,360.57,3915.0,344.2343,344.2724,343.9194,343.9767,3915.0
2021-11-08 15:10:00,360.63,360.74,360.24,360.63,5849.0,344.0339,344.1389,343.6619,344.0339,5849.0
2021-11-08 15:15:00,360.71,360.86,360.51,360.73,5767.0,344.1102,344.2533,343.9194,344.1293,5767.0
2021-11-08 15:20:00,360.73,360.83,360.64,360.79,3868.0,344.1293,344.2247,344.0435,344.1866,3868.0
2021-11-08 15:25:00,360.81,360.92,360.58,360.65,5414.0,344.2056,344.3106,343.9862,344.053,5414.0
2021-11-08 15:30:00,360.72,361.12,360.68,360.97,6520.0,344.1198,344.5014,344.0816,344.3583,6520.0
2021-11-08 15:35:00,361.0,361.41,361.0,361.35,7455.0,344.3869,344.778,344.3869,344.7208,7455.0
2021-11-08 15:40:00,361.29,361.29,360.76,360.76,18473.0,344.6635,344.6635,344.1579,344.1579,18473.0
2021-11-08 15:45:00,360.79,360.83,360.09,360.13,14443.0,344.1866,344.2247,343.5188,343.5569,14443.0
2021-11-08 15:50:00,360.17,360.65,360.09,360.54,26212.0,343.5951,344.053,343.5188,343.9481,26212.0
2021-11-08 15:55:00,360.55,361.0,360.47,360.76,67673.0,343.9576,344.3869,343.8813,344.1579,67673.0
2021-11-09 09:30:00,362.0,363.17,360.96,361.67,27036.0,345.3409,346.457,344.3487,345.0261,27036.0
2021-11-09 09:35:00,361.16,361.46,359.08,359.09,12695.0,344.5395,344.8257,342.5552,342.5648,12695.0
2021-11-09 09:40:00,359.11,359.81,357.07,357.07,9666.0,342.5839,343.2517,340.6377,340.6377,9666.0
2021-11-09 09:45:00,357.49,358.57,357.23,358.01,8514.0,341.0384,342.0687,340.7904,341.5345,8514.0
2021-11-09 09:50:00,358.08,358.64,357.15,357.15,5591.0,341.6013,342.1355,340.7141,340.7141,5591.0
2021-11-09 09:55:00,357.29,357.41,355.76,356.52,10427.0,340.8476,340.9621,339.388,340.1131,10427.0
2021-11-09 10:00:00,356.32,357.41,354.85,354.88,16565.0,339.9223,340.9621,338.5199,338.5485,16565.0
2021-11-09 10:05:00,355.31,356.49,355.31,355.72,7560.0,338.9587,340.0844,338.9587,339.3499,7560.0
2021-11-09 10:10:00,355.76,355.76,354.96,354.96,14090.0,339.388,339.388,338.6248,338.6248,14090.0
2021-11-09 10:15:00,354.96,355.24,354.28,354.38,12902.0,338.6248,338.892,337.9761,338.0715,12902.0
2021-11-09 10:20:00,354.52,355.27,354.39,355.01,5548.0,338.2051,338.9206,338.0811,338.6725,5548.0
2021-11-09 10:25:00,355.28,356.37,355.0,355.9,11975.0,338.9301,339.97,338.663,339.5216,11975.0
2021-11-09 10:30:00,355.97,357.15,355.85,356.76,10335.0,339.5884,340.7141,339.4739,340.342,10335.0
2021-11-09 10:35:00,356.77,357.19,356.73,357.07,5294.0,340.3516,340.7522,340.3134,340.6377,5294.0
2021-11-09 10:40:00,357.05,357.44,357.05,357.43,2334.0,340.6187,340.9907,340.6187,340.9812,2334.0
2021-11-09 10:45:00,357.38,357.38,356.77,357.13,7695.0,340.9335,340.9335,340.3516,340.695,7695.0
2021-11-09 10:50:00,357.0,358.56,356.86,358.56,12222.0,340.571,342.0592,340.4374,342.0592,12222.0
2021-11-09 10:55:00,358.44,359.48,358.44,359.06,11124.0,341.9447,342.9368,341.9447,342.5362,11124.0
2021-11-09 11:00:00,358.98,359.39,357.88,358.33,9353.0,342.4598,342.851,341.4105,341.8398,9353.0
2021-11-09 11:05:00,358.38,358.38,357.46,357.46,6834.0,341.8875,341.8875,341.0098,341.0098,6834.0
2021-11-09 11:10:00,357.46,357.46,355.91,356.12,9927.0,341.0098,341.0098,339.5311,339.7315,9927.0
2021-11-09 11:15:00,355.77,356.85,355.77,356.65,5618.0,339.3976,340.4279,339.3976,340.2371,5618.0
2021-11-09 11:20:00,356.61,356.61,355.37,355.74,7182.0,340.1989,340.1989,339.016,339.369,7182.0
2021-11-09 11:25:00,355.54,355.54,354.77,355.0,7323.0,339.1782,339.1782,338.4436,338.663,7323.0
2021-11-09 11:30:00,354.99,355.47,354.93,355.4,5831.0,338.6535,339.1114,338.5962,339.0446,5831.0
2021-11-09 11:35:00,355.49,355.61,355.1,355.31,9052.0,339.1305,339.2449,338.7584,338.9587,9052.0
2021-11-09 11:40:00,355.43,355.59,354.64,355.59,11384.0,339.0732,339.2259,338.3196,339.2259,11384.0
2021-11-09 11:45:00,355.41,355.79,355.07,355.07,3430.0,339.0541,339.4166,338.7298,338.7298,3430.0
2021-11-09 11:50:00,354.82,354.84,353.44,353.7,9598.0,338.4913,338.5104,337.1748,337.4228,9598.0
2021-11-09 11:55:00,353.61,353.68,353.16,353.65,11247.0,337.337,337.4038,336.9077,337.3751,11247.0
2021-11-09 12:00:00,353.93,354.53,353.8,353.86,11493.0,337.6422,338.2146,337.5182,337.5755,11493.0
2021-11-09 12:05:00,353.78,354.19,353.39,354.19,6665.0,337.4991,337.8903,337.1271,337.8903,6665.0
2021-11-09 12:10:00,354.3,355.01,354.01,354.84,11534.0,337.9952,338.6725,337.7186,338.5104,11534.0
2021-11-09 12:15:00,354.91,355.15,354.8,355.15,6398.0,338.5771,338.8061,338.4722,338.8061,6398.0
2021-11-09 12:20:00,354.83,354.97,354.33,354.33,9098.0,338.5008,338.6344,338.0238,338.0238,9098.0
2021-11-09 12:25:00,354.42,354.42,353.57,353.63,9259.0,338.1097,338.1097,337.2988,337.3561,9259.0
2021-11-09 12:30:00,353.61,355.46,353.5,355.13,12385.0,337.337,339.1018,337.232,338.787,12385.0
2021-11-09 12:35:00,355.13,355.33,354.48,355.08,7561.0,338.787,338.9778,338.1669,338.7393,7561.0
2021-11-09 12:40:00,355.07,355.43,354.61,355.42,7348.0,338.7298,339.0732,338.291,339.0637,7348.0
2021-11-09 12:45:00,355.43,356.21,355.27,355.82,10960.0,339.0732,339.8173,338.9206,339.4453,10960.0
2021-11-09 12:50:00,355.88,355.89,355.34,355.51,6982.0,339.5025,339.512,338.9874,339.1495,6982.0
2021-11-09 12:55:00,355.57,355.58,355.1,355.11,10723.0,339.2068,339.2163,338.7584,338.7679,10723.0
2021-11-09 13:00:00,355.2,355.22,354.93,355.15,7744.0,338.8538,338.8729,338.5962,338.8061,7744.0
2021-11-09 13:05:00,355.31,355.52,355.12,355.38,4707.0,338.9587,339.1591,338.7775,339.0255,4707.0
2021-11-09 13:10:00,355.31,355.31,355.12,355.12,7111.0,338.9587,338.9587,338.7775,338.7775,7111.0
2021-11-09 13:15:00,355.16,355.31,354.63,355.12,8995.0,338.8156,338.9587,338.31,338.7775,8995.0
2021-11-09 13:20:00,355.17,355.17,354.45,354.59,8870.0,338.8252,338.8252,338.1383,338.2719,8870.0
2021-11-09 13:25:00,354.75,354.75,353.86,354.23,9751.0,338.4245,338.4245,337.5755,337.9284,9751.0
2021-11-09 13:30:00,354.41,354.74,354.4,354.5,7897.0,338.1002,338.415,338.0906,338.186,7897.0
2021-11-09 13:35:00,354.43,354.44,353.88,353.89,8469.0,338.1192,338.1288,337.5945,337.6041,8469.0
2021-11-09 13:40:00,353.75,354.13,353.7,353.73,5886.0,337.4705,337.833,337.4228,337.4515,5886.0
2021-11-09 13:45:00,353.84,353.84,353.12,353.31,11844.0,337.5564,337.5564,336.8695,337.0508,11844.0
2021-11-09 13:50:00,353.25,353.43,352.67,352.67,7885.0,336.9935,337.1653,336.4402,336.4402,7885.0
2021-11-09 13:55:00,352.74,353.19,352.57,352.91,9054.0,336.507,336.9363,336.3448,336.6692,9054.0
2021-11-09 14:00:00,353.05,353.43,352.72,352.85,8969.0,336.8027,337.1653,336.4879,336.6119,8969.0
2021-11-09 14:05:00,352.81,353.05,352.5,352.5,7655.0,336.5738,336.8027,336.2781,336.2781,7655.0
2021-11-09 14:10:00,352.64,352.76,352.0,352.6,10702.0,336.4116,336.5261,335.8011,336.3735,10702.0
2021-11-09 14:15:00,352.69,353.37,352.39,353.37,7943.0,336.4593,337.108,336.1731,337.108,7943.0
2021-11-09 14:20:00,353.25,353.5,352.98,353.28,8258.0,336.9935,337.232,336.736,337.0222,8258.0
2021-11-09 14:25:00,353.28,353.36,352.89,352.94,7913.0,337.0222,337.0985,336.6501,336.6978,7913.0
2021-11-09 14:30:00,352.96,353.47,352.9,353.27,6742.0,336.7169,337.2034,336.6596,337.0126,6742.0
2021-11-09 14:35:00,353.27,353.28,352.63,353.02,8357.0,337.0126,337.0222,336.4021,336.7741,8357.0
2021-11-09 14:40:00,353.02,353.41,353.02,353.18,6232.0,336.7741,337.1462,336.7741,336.9268,6232.0
2021-11-09 14:45:00,353.18,353.47,352.99,353.04,9081.0,336.9268,337.2034,336.7455,336.7932,9081.0
2021-11-09 14:50:00,353.03,353.03,352.27,352.67,9309.0,336.7837,336.7837,336.0586,336.4402,9309.0
2021-11-09 14:55:00,352.61,353.32,352.53,353.26,10655.0,336.383,337.0603,336.3067,337.0031,10655.0
2021-11-09 15:00:00,353.3,353.55,353.09,353.4,7797.0,337.0412,337.2797,336.8409,337.1366,7797.0
2021-11-09 15:05:00,353.37,353.46,353.07,353.07,8577.0,337.108,337.1939,336.8218,336.8218,8577.0
2021-11-09 15:10:00,353.2,353.5,353.18,353.39,5913.0,336.9458,337.232,336.9268,337.1271,5913.0
2021-11-09 15:15:00,353.45,353.77,353.44,353.58,8382.0,337.1843,337.4896,337.1748,337.3084,8382.0
2021-11-09 15:20:00,353.54,354.0,353.36,353.81,8513.0,337.2702,337.709,337.0985,337.5278,8513.0
2021-11-09 15:25:00,353.91,354.46,353.77,354.23,8113.0,337.6232,338.1479,337.4896,337.9284,8113.0
2021-11-09 15:30:00,354.16,354.4,353.99,354.4,9847.0,337.8617,338.0906,337.6995,338.0906,9847.0
2021-11-09 15:35:00,354.29,354.36,354.13,354.32,12666.0,337.9857,338.0525,337.833,338.0143,12666.0
2021-11-09 15:40:00,354.29,354.56,354.1,354.53,12133.0,337.9857,338.2433,337.8044,338.2146,12133.0
2021-11-09 15:45:00,354.5,354.67,354.4,354.52,14680.0,338.186,338.3482,338.0906,338.2051,14680.0
2021-11-09 15:50:00,354.49,354.87,354.39,354.87,20020.0,338.1765,338.539,338.0811,338.539,20020.0
2021-11-09 15:55:00,354.87,355.84,354.82,355.78,64334.0,338.539,339.4643,338.4913,339.4071,64334.0
2021-11-10 09:30:00,353.9,354.1,352.0,352.44,29607.0,337.6136,337.8044,335.8011,336.2208,29607.0
2021-11-10 09:35:00,352.79,354.03,352.4,353.56,7563.0,336.5547,337.7376,336.1827,337.2893,7563.0
2021-11-10 09:40:00,353.77,354.04,352.92,353.05,5364.0,337.4896,337.7472,336.6787,336.8027,5364.0
2021-11-10 09:45:00,353.13,353.68,352.55,352.97,6909.0,336.8791,337.4038,336.3258,336.7264,6909.0
2021-11-10 09:50:00,353.23,353.88,353.23,353.48,4201.0,336.9745,337.5945,336.9745,337.213,4201.0
2021-11-10 09:55:00,353.53,353.7,352.92,353.56,8800.0,337.2607,337.4228,336.6787,337.2893,8800.0
2021-11-10 10:00:00,353.61,353.7,353.0,353.36,5348.0,337.337,337.4228,336.755,337.0985,5348.0
2021-11-10 10:05:00,353.61,353.61,352.55,352.91,6182.0,337.337,337.337,336.3258,336.6692,6182.0
2021-11-10 10:10:00,352.9,353.75,352.83,352.83,3498.0,336.6596,337.4705,336.5929,336.5929,3498.0
2021-11-10 10:15:00,352.66,353.9,352.64,353.62,5450.0,336.4307,337.6136,336.4116,337.3465,5450.0
2021-11-10 10:20:00,353.53,353.73,353.03,353.5,5546.0,337.2607,337.4515,336.7837,337.232,5546.0
2021-11-10 10:25:00,353.51,353.73,353.15,353.21,7217.0,337.2416,337.4515,336.8981,336.9554,7217.0
2021-11-10 10:30:00,353.32,353.45,352.81,353.42,5655.0,337.0603,337.1843,336.5738,337.1557,5655.0
2021-11-10 10:35:00,353.42,354.57,353.42,354.17,22231.0,337.1557,338.2528,337.1557,337.8712,22231.0
2021-11-10 10:40:00,354.29,354.84,353.91,354.45,7899.0,337.9857,338.5104,337.6232,338.1383,7899.0
2021-11-10 10:45:00,354.58,355.13,354.39,355.13,4117.0,338.2623,338.787,338.0811,338.787,4117.0
2021-11-10 10:50:00,355.34,355.34,354.2,354.31,10062.0,338.9874,338.9874,337.8998,338.0048,10062.0
2021-11-10 10:55:00,354.26,354.57,354.13,354.32,5246.0,337.9571,338.2528,337.833,338.0143,5246.0
2021-11-10 11:00:00,354.33,354.53,354.02,354.13,6938.0,338.0238,338.2146,337.7281,337.833,6938.0
2021-11-10 11:05:00,353.97,353.97,353.66,353.84,3958.0,337.6804,337.6804,337.3847,337.5564,3958.0
2021-11-10 11:10:00,353.75,353.88,353.51,353.88,2533.0,337.4705,337.5945,337.2416,337.5945,2533.0
2021-11-10 11:15:00,354.1,354.41,353.91,354.2,4343.0,337.8044,338.1002,337.6232,337.8998,4343.0
2021-11-10 11:20:00,354.14,354.14,353.87,353.99,12245.0,337.8426,337.8426,337.585,337.6995,12245.0
2021-11-10 11:25:00,354.02,354.34,354.01,354.27,3680.0,337.7281,338.0334,337.7186,337.9666,3680.0
2021-11-10 11:30:00,354.17,354.33,353.79,354.33,7039.0,337.8712,338.0238,337.5087,338.0238,7039.0
2021-11-10 11:35:00,354.48,354.97,354.46,354.84,4278.0,338.1669,338.6344,338.1479,338.5104,4278.0
2021-11-10 11:40:00,354.81,355.1,354.32,354.32,9522.0,338.4817,338.7584,338.0143,338.0143,9522.0
2021-11-10 11:45:00,354.39,354.84,354.39,354.67,4199.0,338.0811,338.5104,338.0811,338.3482,4199.0
2021-11-10 11:50:00,354.8,355.59,354.8,355.18,1954.0,338.4722,339.2259,338.4722,338.8347,1954.0
2021-11-10 11:55:00,355.13,355.26,355.12,355.12,1914.0,338.787,338.911,338.7775,338.7775,1914.0
2021-11-10 12:00:00,355.25,355.4,355.05,355.17,5348.0,338.9015,339.0446,338.7107,338.8252,5348.0
2021-11-10 12:05:00,355.09,355.09,354.6,354.65,2304.0,338.7489,338.7489,338.2814,338.3291,2304.0
2021-11-10 12:10:00,354.53,354.73,354.37,354.66,6111.0,338.2146,338.4054,338.062,338.3387,6111.0
2021-11-10 12:15:00,354.62,354.63,354.24,354.45,4321.0,338.3005,338.31,337.938,338.1383,4321.0
2021-11-10 12:20:00,354.44,354.45,353.43,353.65,2265.0,338.1288,338.1383,337.1653,337.3751,2265.0
2021-11-10 12:25:00,353.5,353.54,353.1,353.27,7250.0,337.232,337.2702,336.8504,337.0126,7250.0
2021-11-10 12:30:00,353.17,353.42,352.86,353.32,5887.0,336.9172,337.1557,336.6215,337.0603,5887.0
2021-11-10 12:35:00,353.21,353.35,352.99,353.3,4103.0,336.9554,337.0889,336.7455,337.0412,4103.0
2021-11-10 12:40:00,353.4,353.45,352.64,352.77,6865.0,337.1366,337.1843,336.4116,336.5356,6865.0
2021-11-10 12:45:00,352.76,352.76,352.18,352.6,5861.0,336.5261,336.5261,335.9728,336.3735,5861.0
2021-11-10 12:50:00,352.81,353.23,352.69,352.88,9660.0,336.5738,336.9745,336.4593,336.6406,9660.0
2021-11-10 12:55:00,352.99,353.45,352.99,353.43,6813.0,336.7455,337.1843,336.7455,337.1653,6813.0
2021-11-10 13:00:00,353.33,353.62,353.16,353.21,5512.0,337.0699,337.3465,336.9077,336.9554,5512.0
2021-11-10 13:05:00,353.11,353.24,352.78,353.15,5792.0,336.86,336.984,336.5452,336.8981,5792.0
2021-11-10 13:10:00,353.33,353.38,352.86,353.04,2905.0,337.0699,337.1176,336.6215,336.7932,2905.0
2021-11-10 13:15:00,353.01,353.24,352.86,353.19,2735.0,336.7646,336.984,336.6215,336.9363,2735.0
2021-11-10 13:20:00,353.19,353.31,353.01,353.31,2644.0,336.9363,337.0508,336.7646,337.0508,2644.0
2021-11-10 13:25:00,353.19,353.69,352.98,353.11,9559.0,336.9363,337.4133,336.736,336.86,9559.0
2021-11-10 13:30:00,353.14,353.51,353.1,353.16,5325.0,336.8886,337.2416,336.8504,336.9077,5325.0
2021-11-10 13:35:00,353.15,354.2,353.06,353.58,16327.0,336.8981,337.8998,336.8123,337.3084,16327.0
2021-11-10 13:40:00,353.63,354.07,353.33,353.37,16062.0,337.3561,337.7758,337.0699,337.108,16062.0
2021-11-10 13:45:00,353.46,353.69,353.31,353.63,4941.0,337.1939,337.4133,337.0508,337.3561,4941.0
2021-11-10 13:50:00,353.64,353.71,353.24,353.62,5804.0,337.3656,337.4324,336.984,337.3465,5804.0
2021-11-10 13:55:00,353.55,353.68,353.4,353.44,4666.0,337.2797,337.4038,337.1366,337.1748,4666.0
2021-11-10 14:00:00,353.39,353.51,352.37,352.39,9096.0,337.1271,337.2416,336.154,336.1731,9096.0
2021-11-10 14:05:00,352.35,352.35,351.68,351.82,6752.0,336.135,336.135,335.4958,335.6293,6752.0
2021-11-10 14:10:00,351.85,352.05,351.58,352.04,4103.0,335.658,335.8488,335.4004,335.8392,4103.0
2021-11-10 14:15:00,351.96,352.47,351.92,352.16,4781.0,335.7629,336.2494,335.7247,335.9537,4781.0
2021-11-10 14:20:00,352.1,352.23,351.64,351.64,1949.0,335.8965,336.0205,335.4576,335.4576,1949.0
2021-11-10 14:25:00,351.7,351.73,351.25,351.34,4854.0,335.5149,335.5435,335.0856,335.1714,4854.0
2021-11-10 14:30:00,351.34,351.37,351.0,351.2,5107.0,335.1714,335.2001,334.8471,335.0379,5107.0
2021-11-10 14:35:00,351.08,351.41,350.9,350.96,7407.0,334.9234,335.2382,334.7517,334.8089,7407.0
2021-11-10 14:40:00,350.76,350.76,350.38,350.38,6866.0,334.6181,334.6181,334.2556,334.2556,6866.0
2021-11-10 14:45:00,350.37,351.18,350.14,351.0,9732.0,334.2461,335.0188,334.0267,334.8471,9732.0
2021-11-10 14:50:00,350.99,351.43,350.68,351.02,6996.0,334.8375,335.2573,334.5418,334.8662,6996.0
2021-11-10 14:55:00,351.1,351.36,350.96,350.98,3356.0,334.9425,335.1905,334.8089,334.828,3356.0
2021-11-10 15:00:00,351.04,351.25,350.53,350.53,3981.0,334.8852,335.0856,334.3987,334.3987,3981.0
2021-11-10 15:05:00,350.46,351.37,350.43,351.18,3226.0,334.3319,335.2001,334.3033,335.0188,3226.0
2021-11-10 15:10:00,351.16,352.2,351.16,352.0,8009.0,334.9997,335.9919,334.9997,335.8011,8009.0
2021-11-10 15:15:00,352.11,352.2,351.98,352.14,2990.0,335.906,335.9919,335.782,335.9346,2990.0
2021-11-10 15:20:00,352.2,352.58,351.94,352.1,4973.0,335.9919,336.3544,335.7438,335.8965,4973.0
2021-11-10 15:25:00,352.11,352.41,352.11,352.17,6047.0,335.906,336.1922,335.906,335.9632,6047.0
2021-11-10 15:30:00,352.14,352.43,351.98,352.17,8725.0,335.9346,336.2113,335.782,335.9632,8725.0
2021-11-10 15:35:00,352.18,352.32,351.98,352.13,9505.0,335.9728,336.1063,335.782,335.9251,9505.0
2021-11-10 15:40:00,352.16,352.32,351.8,351.88,8410.0,335.9537,336.1063,335.6103,335.6866,8410.0
2021-11-10 15:45:00,351.93,352.26,351.64,351.84,16901.0,335.7343,336.0491,335.4576,335.6484,16901.0
2021-11-10 15:50:00,351.86,352.64,351.86,352.59,13614.0,335.6675,336.4116,335.6675,336.3639,13614.0
2021-11-10 15:55:00,352.6,352.76,352.43,352.65,46959.0,336.3735,336.5261,336.2113,336.4212,46959.0
2021-11-11 09:30:00,353.07,355.49,352.26,354.3,20771.0,336.8218,339.1305,336.0491,337.9952,20771.0
2021-11-11 09:35:00,354.0,354.0,353.18,353.47,2914.0,337.709,337.709,336.9268,337.2034,2914.0
2021-11-11 09:40:00,353.45,354.15,353.08,353.78,5686.0,337.1843,337.8521,336.8314,337.4991,5686.0
2021-11-11 09:45:00,354.02,354.07,353.29,353.63,5705.0,337.7281,337.7758,337.0317,337.3561,5705.0
2021-11-11 09:50:00,353.89,354.56,353.46,354.35,3961.0,337.6041,338.2433,337.1939,338.0429,3961.0
2021-11-11 09:55:00,354.28,355.78,354.28,355.54,12531.0,337.9761,339.4071,337.9761,339.1782,12531.0
2021-11-11 10:00:00,355.64,355.99,355.23,355.71,6556.0,339.2736,339.6074,338.8824,339.3403,6556.0
2021-11-11 10:05:00,356.0,356.27,355.51,355.72,5747.0,339.617,339.8746,339.1495,339.3499,5747.0
2021-11-11 10:10:00,355.72,356.39,355.72,356.23,1623.0,339.3499,339.989,339.3499,339.8364,1623.0
2021-11-11 10:15:00,356.23,356.41,355.95,355.96,5963.0,339.8364,340.0081,339.5693,339.5788,5963.0
2021-11-11 10:20:00,356.1,356.1,355.15,355.79,6119.0,339.7124,339.7124,338.8061,339.4166,6119.0
2021-11-11 10:25:00,355.79,356.82,355.61,356.82,5208.0,339.4166,340.3992,339.2449,340.3992,5208.0
2021-11-11 10:30:00,356.89,357.39,356.82,357.0,14386.0,340.466,340.943,340.3992,340.571,14386.0
2021-11-11 10:35:00,357.14,358.43,356.93,358.17,11648.0,340.7045,341.9352,340.5042,341.6871,11648.0
2021-11-11 10:40:00,358.1,358.25,357.53,357.54,3484.0,341.6203,341.7634,341.0766,341.0861,3484.0
2021-11-11 10:45:00,357.54,358.27,357.54,357.95,7851.0,341.0861,341.7825,341.0861,341.4772,7851.0
2021-11-11 10:50:00,358.0,358.6,358.0,358.56,7731.0,341.5249,342.0973,341.5249,342.0592,7731.0
2021-11-11 10:55:00,358.55,358.55,357.34,357.34,4102.0,342.0496,342.0496,340.8953,340.8953,4102.0
2021-11-11 11:00:00,357.35,357.78,357.0,357.0,4207.0,340.9049,341.3151,340.571,340.571,4207.0
2021-11-11 11:05:00,357.08,357.74,356.93,357.74,5977.0,340.6473,341.2769,340.5042,341.2769,5977.0
2021-11-11 11:10:00,357.78,357.78,357.16,357.38,4382.0,341.3151,341.3151,340.7236,340.9335,4382.0
2021-11-11 11:15:00,357.17,357.28,356.48,356.53,3825.0,340.7331,340.8381,340.0749,340.1226,3825.0
2021-11-11 11:20:00,356.58,357.05,356.47,357.05,4761.0,340.1703,340.6187,340.0654,340.6187,4761.0
2021-11-11 11:25:00,357.09,357.26,356.1,356.3,4103.0,340.6568,340.819,339.7124,339.9032,4103.0
2021-11-11 11:30:00,356.05,356.68,355.65,356.68,4690.0,339.6647,340.2657,339.2831,340.2657,4690.0
2021-11-11 11:35:00,356.68,356.8,356.52,356.56,4421.0,340.2657,340.3802,340.1131,340.1512,4421.0
2021-11-11 11:40:00,356.57,356.57,356.16,356.4,3664.0,340.1608,340.1608,339.7696,339.9986,3664.0
2021-11-11 11:45:00,356.32,356.47,356.28,356.34,1895.0,339.9223,340.0654,339.8841,339.9413,1895.0
2021-11-11 11:50:00,356.28,356.45,356.09,356.09,3416.0,339.8841,340.0463,339.7028,339.7028,3416.0
2021-11-11 11:55:00,356.05,356.05,355.87,355.98,2753.0,339.6647,339.6647,339.493,339.5979,2753.0
2021-11-11 12:00:00,356.13,356.63,356.13,356.63,2595.0,339.741,340.218,339.741,340.218,2595.0
2021-11-11 12:05:00,356.56,356.67,356.19,356.19,3150.0,340.1512,340.2562,339.7982,339.7982,3150.0
2021-11-11 12:10:00,356.17,356.21,355.85,356.03,4481.0,339.7792,339.8173,339.4739,339.6456,4481.0
2021-11-11 12:15:00,355.98,356.14,355.76,355.81,1907.0,339.5979,339.7505,339.388,339.4357,1907.0
2021-11-11 12:20:00,355.91,356.07,355.66,355.66,6515.0,339.5311,339.6838,339.2926,339.2926,6515.0
2021-11-11 12:25:00,355.8,355.8,355.29,355.65,7982.0,339.4262,339.4262,338.9397,339.2831,7982.0
2021-11-11 12:30:00,355.78,356.14,355.78,356.14,4782.0,339.4071,339.7505,339.4071,339.7505,4782.0
2021-11-11 12:35:00,356.13,357.03,356.13,357.03,3737.0,339.741,340.5996,339.741,340.5996,3737.0
2021-11-11 12:40:00,356.92,356.92,356.47,356.47,1168.0,340.4946,340.4946,340.0654,340.0654,1168.0
2021-11-11 12:45:00,356.38,356.39,356.08,356.19,3159.0,339.9795,339.989,339.6933,339.7982,3159.0
2021-11-11 12:50:00,356.16,356.24,355.97,356.07,3009.0,339.7696,339.8459,339.5884,339.6838,3009.0
2021-11-11 12:55:00,356.15,356.33,355.87,355.97,6290.0,339.7601,339.9318,339.493,339.5884,6290.0
2021-11-11 13:00:00,356.1,356.13,355.75,355.75,2200.0,339.7124,339.741,339.3785,339.3785,2200.0
2021-11-11 13:05:00,355.55,355.55,354.92,354.93,4351.0,339.1877,339.1877,338.5867,338.5962,4351.0
2021-11-11 13:10:00,354.84,355.16,354.84,354.91,3265.0,338.5104,338.8156,338.5104,338.5771,3265.0
2021-11-11 13:15:00,354.8,355.1,354.8,355.1,3700.0,338.4722,338.7584,338.4722,338.7584,3700.0
2021-11-11 13:20:00,355.02,355.02,354.75,354.75,3248.0,338.6821,338.6821,338.4245,338.4245,3248.0
2021-11-11 13:25:00,354.61,354.82,354.41,354.73,2400.0,338.291,338.4913,338.1002,338.4054,2400.0
2021-11-11 13:30:00,354.73,354.73,354.44,354.44,995.0,338.4054,338.4054,338.1288,338.1288,995.0
2021-11-11 13:35:00,354.28,354.51,354.25,354.5,2649.0,337.9761,338.1956,337.9475,338.186,2649.0
2021-11-11 13:40:00,354.4,354.89,354.26,354.88,2570.0,338.0906,338.5581,337.9571,338.5485,2570.0
2021-11-11 13:45:00,354.98,354.98,354.75,354.8,1168.0,338.6439,338.6439,338.4245,338.4722,1168.0
2021-11-11 13:50:00,354.81,354.84,354.49,354.62,1998.0,338.4817,338.5104,338.1765,338.3005,1998.0
2021-11-11 13:55:00,354.61,354.62,354.47,354.48,1624.0,338.291,338.3005,338.1574,338.1669,1624.0
2021-11-11 14:00:00,354.47,354.91,354.47,354.83,2887.0,338.1574,338.5771,338.1574,338.5008,2887.0
2021-11-11 14:05:00,354.92,354.92,354.73,354.87,3660.0,338.5867,338.5867,338.4054,338.539,3660.0
2021-11-11 14:10:00,354.81,355.1,354.81,354.91,3600.0,338.4817,338.7584,338.4817,338.5771,3600.0
2021-11-11 14:15:00,355.01,355.19,354.59,355.19,5578.0,338.6725,338.8443,338.2719,338.8443,5578.0
2021-11-11 14:20:00,355.19,355.64,355.19,355.53,1501.0,338.8443,339.2736,338.8443,339.1686,1501.0
2021-11-11 14:25:00,355.52,355.7,355.42,355.53,2559.0,339.1591,339.3308,339.0637,339.1686,2559.0
2021-11-11 14:30:00,355.44,355.51,355.16,355.17,1308.0,339.0828,339.1495,338.8156,338.8252,1308.0
2021-11-11 14:35:00,355.23,355.27,355.14,355.18,6084.0,338.8824,338.9206,338.7966,338.8347,6084.0
2021-11-11 14:40:00,355.3,355.67,355.28,355.53,4909.0,338.9492,339.3022,338.9301,339.1686,4909.0
2021-11-11 14:45:00,355.66,355.66,355.37,355.37,7337.0,339.2926,339.2926,339.016,339.016,7337.0
2021-11-11 14:50:00,355.25,355.51,355.24,355.49,2081.0,338.9015,339.1495,338.892,339.1305,2081.0
2021-11-11 14:55:00,355.51,355.63,355.51,355.53,1343.0,339.1495,339.264,339.1495,339.1686,1343.0
2021-11-11 15:00:00,355.44,355.49,355.15,355.23,3511.0,339.0828,339.1305,338.8061,338.8824,3511.0
2021-11-11 15:05:00,355.22,355.36,355.18,355.36,1605.0,338.8729,339.0064,338.8347,339.0064,1605.0
2021-11-11 15:10:00,355.4,355.43,355.24,355.43,3536.0,339.0446,339.0732,338.892,339.0732,3536.0
2021-11-11 15:15:00,355.46,355.87,355.46,355.78,3479.0,339.1018,339.493,339.1018,339.4071,3479.0
2021-11-11 15:20:00,355.7,355.86,355.65,355.86,1390.0,339.3308,339.4834,339.2831,339.4834,1390.0
2021-11-11 15:25:00,355.83,356.11,355.83,355.99,4871.0,339.4548,339.7219,339.4548,339.6074,4871.0
2021-11-11 15:30:00,355.99,356.1,355.74,355.82,4126.0,339.6074,339.7124,339.369,339.4453,4126.0
2021-11-11 15:35:00,355.82,356.09,355.82,356.08,3737.0,339.4453,339.7028,339.4453,339.6933,3737.0
2021-11-11 15:40:00,356.07,356.4,356.07,356.4,4404.0,339.6838,339.9986,339.6838,339.9986,4404.0
2021-11-11 15:45:00,356.38,356.5,356.19,356.22,10038.0,339.9795,340.094,339.7982,339.8269,10038.0
2021-11-11 15:50:00,356.27,356.27,355.84,356.09,10207.0,339.8746,339.8746,339.4643,339.7028,10207.0
2021-11-11 15:55:00,355.97,356.13,355.56,356.0,30578.0,339.5884,339.741,339.1972,339.617,30578.0
2021-11-12 09:30:00,357.22,357.22,354.36,356.09,23740.0,340.7808,340.7808,338.0525,339.7028,23740.0
2021-11-12 09:35:00,355.89,355.89,353.53,354.19,8886.0,339.512,339.512,337.2607,337.8903,8886.0
2021-11-12 09:40:00,354.61,355.56,354.32,354.66,7112.0,338.291,339.1972,338.0143,338.3387,7112.0
2021-11-12 09:45:00,354.72,356.23,354.58,355.79,5407.0,338.3959,339.8364,338.2623,339.4166,5407.0
2021-11-12 09:50:00,355.44,355.51,354.1,354.67,4914.0,339.0828,339.1495,337.8044,338.3482,4914.0
2021-11-12 09:55:00,354.68,355.68,354.31,354.94,4779.0,338.3577,339.3117,338.0048,338.6058,4779.0
2021-11-12 10:00:00,354.68,355.21,354.26,355.13,5253.0,338.3577,338.8633,337.9571,338.787,5253.0
2021-11-12 10:05:00,355.32,355.55,354.97,355.55,6386.0,338.9683,339.1877,338.6344,339.1877,6386.0
2021-11-12 10:10:00,355.11,356.09,355.11,355.98,3027.0,338.7679,339.7028,338.7679,339.5979,3027.0
2021-11-12 10:15:00,356.29,356.36,355.82,355.82,2261.0,339.8936,339.9604,339.4453,339.4453,2261.0
2021-11-12 10:20:00,355.97,356.21,355.85,355.85,1465.0,339.5884,339.8173,339.4739,339.4739,1465.0
2021-11-12 10:25:00,355.99,356.3,355.72,355.88,3585.0,339.6074,339.9032,339.3499,339.5025,3585.0
2021-11-12 10:30:00,355.75,355.76,354.82,355.14,6915.0,339.3785,339.388,338.4913,338.7966,6915.0
2021-11-12 10:35:00,354.96,355.57,354.96,355.45,3053.0,338.6248,339.2068,338.6248,339.0923,3053.0
2021-11-12 10:40:00,355.36,355.58,354.8,355.18,8338.0,339.0064,339.2163,338.4722,338.8347,8338.0
2021-11-12 10:45:00,355.18,356.94,355.13,356.94,13695.0,338.8347,340.5137,338.787,340.5137,13695.0
2021-11-12 10:50:00,357.09,357.27,356.49,356.94,10099.0,340.6568,340.8285,340.0844,340.5137,10099.0
2021-11-12 10:55:00,356.92,357.63,356.82,357.36,10828.0,340.4946,341.172,340.3992,340.9144,10828.0
2021-11-12 11:00:00,357.47,358.51,357.47,358.45,6087.0,341.0193,342.0115,341.0193,341.9542,6087.0
2021-11-12 11:05:00,358.41,358.42,357.73,357.98,3169.0,341.9161,341.9256,341.2674,341.5059,3169.0
2021-11-12 11:10:00,357.9,358.03,357.52,357.92,3972.0,341.4295,341.5536,341.067,341.4486,3972.0
2021-11-12 11:15:00,358.24,358.77,358.19,358.62,3259.0,341.7539,342.2595,341.7062,342.1164,3259.0
2021-11-12 11:20:00,358.47,358.75,358.38,358.38,1706.0,341.9733,342.2404,341.8875,341.8875,1706.0
2021-11-12 11:25:00,358.02,358.14,357.76,357.95,2493.0,341.544,341.6585,341.296,341.4772,2493.0
2021-11-12 11:30:00,358.06,358.24,357.86,358.13,1699.0,341.5822,341.7539,341.3914,341.649,1699.0
2021-11-12 11:35:00,358.28,358.43,358.03,358.11,2628.0,341.7921,341.9352,341.5536,341.6299,2628.0
2021-11-12 11:40:00,357.99,358.14,357.96,358.03,1502.0,341.5154,341.6585,341.4868,341.5536,1502.0
2021-11-12 11:45:00,358.03,358.28,357.9,358.16,2924.0,341.5536,341.7921,341.4295,341.6776,2924.0
2021-11-12 11:50:00,358.25,358.4,358.13,358.36,4744.0,341.7634,341.9065,341.649,341.8684,4744.0
2021-11-12 11:55:00,358.27,358.51,358.14,358.28,1829.0,341.7825,342.0115,341.6585,341.7921,1829.0
2021-11-12 12:00:00,358.3,358.73,358.3,358.7,4977.0,341.8111,342.2214,341.8111,342.1927,4977.0
2021-11-12 12:05:00,358.56,358.56,358.18,358.3,1304.0,342.0592,342.0592,341.6967,341.8111,1304.0
2021-11-12 12:10:00,358.21,358.8,358.21,358.69,3010.0,341.7253,342.2881,341.7253,342.1832,3010.0
2021-11-12 12:15:00,358.61,358.65,358.3,358.3,1101.0,342.1069,342.145,341.8111,341.8111,1101.0
2021-11-12 12:20:00,358.14,358.14,357.91,357.91,700.0,341.6585,341.6585,341.4391,341.4391,700.0
2021-11-12 12:25:00,358.0,358.08,356.72,357.24,9949.0,341.5249,341.6013,340.3039,340.7999,9949.0
2021-11-12 12:30:00,357.26,357.32,356.83,357.17,4996.0,340.819,340.8762,340.4088,340.7331,4996.0
2021-11-12 12:35:00,357.13,357.61,357.1,357.6,1517.0,340.695,341.1529,340.6664,341.1434,1517.0
2021-11-12 12:40:00,357.61,357.72,357.48,357.64,1525.0,341.1529,341.2578,341.0289,341.1815,1525.0
2021-11-12 12:45:00,357.63,357.63,357.33,357.57,2065.0,341.172,341.172,340.8858,341.1147,2065.0
2021-11-12 12:50:00,357.53,357.76,357.33,357.76,2163.0,341.0766,341.296,340.8858,341.296,2163.0
2021-11-12 12:55:00,357.97,357.97,357.38,357.43,1843.0,341.4963,341.4963,340.9335,340.9812,1843.0
2021-11-12 13:00:00,357.5,357.65,357.32,357.41,3154.0,341.048,341.1911,340.8762,340.9621,3154.0
2021-11-12 13:05:00,357.61,357.9,357.61,357.86,2734.0,341.1529,341.4295,341.1529,341.3914,2734.0
2021-11-12 13:10:00,357.75,357.86,357.75,357.75,1108.0,341.2865,341.3914,341.2865,341.2865,1108.0
2021-11-12 13:15:00,357.75,357.87,357.44,357.67,2431.0,341.2865,341.4009,340.9907,341.2101,2431.0
2021-11-12 13:20:00,357.75,357.81,357.54,357.65,1711.0,341.2865,341.3437,341.0861,341.1911,1711.0
2021-11-12 13:25:00,357.61,357.61,357.32,357.4,1217.0,341.1529,341.1529,340.8762,340.9526,1217.0
2021-11-12 13:30:00,357.41,357.42,357.22,357.42,1820.0,340.9621,340.9716,340.7808,340.9716,1820.0
2021-11-12 13:35:00,357.45,357.58,357.36,357.38,1676.0,341.0003,341.1243,340.9144,340.9335,1676.0
2021-11-12 13:40:00,357.45,357.51,357.39,357.48,2833.0,341.0003,341.0575,340.943,341.0289,2833.0
2021-11-12 13:45:00,357.35,357.49,357.01,357.17,3712.0,340.9049,341.0384,340.5805,340.7331,3712.0
2021-11-12 13:50:00,357.28,357.38,357.26,357.38,2060.0,340.8381,340.9335,340.819,340.9335,2060.0
2021-11-12 13:55:00,357.36,357.94,357.36,357.94,3864.0,340.9144,341.4677,340.9144,341.4677,3864.0
2021-11-12 14:00:00,358.0,358.07,357.65,357.78,4279.0,341.5249,341.5917,341.1911,341.3151,4279.0
2021-11-12 14:05:00,357.72,357.73,357.49,357.53,1297.0,341.2578,341.2674,341.0384,341.0766,1297.0
2021-11-12 14:10:00,357.63,358.01,357.63,357.82,2730.0,341.172,341.5345,341.172,341.3532,2730.0
2021-11-12 14:15:00,358.03,358.03,357.71,357.83,1417.0,341.5536,341.5536,341.2483,341.3628,1417.0
2021-11-12 14:20:00,357.83,357.94,357.52,357.52,1736.0,341.3628,341.4677,341.067,341.067,1736.0
2021-11-12 14:25:00,357.81,357.81,357.5,357.5,1012.0,341.3437,341.3437,341.048,341.048,1012.0
2021-11-12 14:30:00,357.48,357.59,357.08,357.19,3312.0,341.0289,341.1338,340.6473,340.7522,3312.0
2021-11-12 14:35:00,357.25,357.51,357.01,357.51,3027.0,340.8095,341.0575,340.5805,341.0575,3027.0
2021-11-12 14:40:00,357.51,357.51,357.27,357.3,1658.0,341.0575,341.0575,340.8285,340.8572,1658.0
2021-11-12 14:45:00,357.01,357.37,357.01,357.37,669.0,340.5805,340.9239,340.5805,340.9239,669.0
2021-11-12 14:50:00,357.15,357.4,357.11,357.31,2001.0,340.7141,340.9526,340.6759,340.8667,2001.0
2021-11-12 14:55:00,357.22,357.3,357.14,357.23,2191.0,340.7808,340.8572,340.7045,340.7904,2191.0
2021-11-12 15:00:00,357.19,357.52,357.18,357.52,3765.0,340.7522,341.067,340.7427,341.067,3765.0
2021-11-12 15:05:00,357.41,357.56,357.3,357.31,3569.0,340.9621,341.1052,340.8572,340.8667,3569.0
2021-11-12 15:10:00,357.31,357.79,357.17,357.78,3922.0,340.8667,341.3246,340.7331,341.3151,3922.0
2021-11-12 15:15:00,358.0,358.0,357.43,357.65,6251.0,341.5249,341.5249,340.9812,341.1911,6251.0
2021-11-12 15:20:00,357.81,358.03,357.79,358.03,2544.0,341.3437,341.5536,341.3246,341.5536,2544.0
2021-11-12 15:25:00,357.95,358.01,357.75,357.94,4070.0,341.4772,341.5345,341.2865,341.4677,4070.0
2021-11-12 15:30:00,358.0,358.51,357.97,358.38,8010.0,341.5249,342.0115,341.4963,341.8875,8010.0
2021-11-12 15:35:00,358.74,358.79,358.36,358.79,6420.0,342.2309,342.2786,341.8684,342.2786,6420.0
2021-11-12 15:40:00,358.79,358.8,358.35,358.41,8711.0,342.2786,342.2881,341.8588,341.9161,8711.0
2021-11-12 15:45:00,358.47,358.9,358.32,358.82,16046.0,341.9733,342.3835,341.8302,342.3072,16046.0
2021-11-12 15:50:00,358.83,358.83,358.35,358.35,8182.0,342.3167,342.3167,341.8588,341.8588,8182.0
2021-11-12 15:55:00,358.32,359.15,358.22,358.55,70164.0,341.8302,342.622,341.7348,342.0496,70164.0
2021-11-15 09:30:00,362.11,363.18,360.27,362.47,46525.0,345.4458,346.4666,343.6905,345.7892,46525.0
2021-11-15 09:35:00,362.0,363.75,361.69,362.47,15502.0,345.3409,347.0103,345.0451,345.7892,15502.0
2021-11-15 09:40:00,362.5,363.26,362.03,362.83,23068.0,345.8179,346.5429,345.3695,346.1327,23068.0
2021-11-15 09:45:00,362.85,362.88,361.57,361.57,15166.0,346.1518,346.1804,344.9307,344.9307,15166.0
2021-11-15 09:50:00,361.78,362.33,361.02,362.26,11194.0,345.131,345.6557,344.406,345.5889,11194.0
2021-11-15 09:55:00,362.5,363.0,362.45,362.89,3498.0,345.8179,346.2948,345.7702,346.1899,3498.0
2021-11-15 10:00:00,362.92,362.92,360.96,361.01,5443.0,346.2185,346.2185,344.3487,344.3964,5443.0
2021-11-15 10:05:00,360.65,361.27,360.58,361.01,5370.0,344.053,344.6445,343.9862,344.3964,5370.0
2021-11-15 10:10:00,360.91,361.17,360.67,360.67,4910.0,344.301,344.5491,344.0721,344.0721,4910.0
2021-11-15 10:15:00,360.62,360.76,360.08,360.76,8850.0,344.0244,344.1579,343.5092,344.1579,8850.0
2021-11-15 10:20:00,360.98,362.1,360.98,361.61,5657.0,344.3678,345.4363,344.3678,344.9688,5657.0
2021-11-15 10:25:00,361.2,362.09,361.15,361.65,4178.0,344.5777,345.4267,344.53,345.007,4178.0
2021-11-15 10:30:00,361.76,361.94,361.2,361.94,3139.0,345.1119,345.2836,344.5777,345.2836,3139.0
2021-11-15 10:35:00,361.71,361.95,361.64,361.73,1342.0,345.0642,345.2932,344.9974,345.0833,1342.0
2021-11-15 10:40:00,361.6,361.6,360.83,361.23,6756.0,344.9593,344.9593,344.2247,344.6063,6756.0
2021-11-15 10:45:00,361.18,361.31,360.6,360.97,4090.0,344.5586,344.6826,344.0053,344.3583,4090.0
2021-11-15 10:50:00,360.99,361.24,360.39,361.08,8159.0,344.3773,344.6158,343.805,344.4632,8159.0
2021-11-15 10:55:00,361.23,361.23,360.16,360.21,5594.0,344.6063,344.6063,343.5855,343.6332,5594.0
2021-11-15 11:00:00,360.29,360.66,359.86,360.04,6429.0,343.7096,344.0625,343.2993,343.4711,6429.0
2021-11-15 11:05:00,360.11,360.37,359.64,360.04,6793.0,343.5378,343.7859,343.0895,343.4711,6793.0
2021-11-15 11:10:00,360.25,360.55,360.25,360.3,4724.0,343.6714,343.9576,343.6714,343.7191,4724.0
2021-11-15 11:15:00,360.23,360.66,360.15,360.51,3270.0,343.6523,344.0625,343.576,343.9194,3270.0
2021-11-15 11:20:00,360.57,361.11,360.45,361.1,6974.0,343.9767,344.4918,343.8622,344.4823,6974.0
2021-11-15 11:25:00,361.06,361.48,361.05,361.19,3294.0,344.4441,344.8448,344.4346,344.5681,3294.0
2021-11-15 11:30:00,361.08,361.21,360.74,361.17,3508.0,344.4632,344.5872,344.1389,344.5491,3508.0
2021-11-15 11:35:00,361.07,361.26,360.62,360.77,4057.0,344.4537,344.6349,344.0244,344.1675,4057.0
2021-11-15 11:40:00,360.66,360.78,359.79,359.92,6122.0,344.0625,344.177,343.2326,343.3566,6122.0
2021-11-15 11:45:00,359.79,360.62,359.79,360.57,3012.0,343.2326,344.0244,343.2326,343.9767,3012.0
2021-11-15 11:50:00,360.49,360.49,360.14,360.45,3959.0,343.9004,343.9004,343.5665,343.8622,3959.0
2021-11-15 11:55:00,360.38,360.56,360.31,360.31,3204.0,343.7954,343.9671,343.7286,343.7286,3204.0
2021-11-15 12:00:00,360.31,360.52,360.05,360.19,3115.0,343.7286,343.929,343.4806,343.6142,3115.0
2021-11-15 12:05:00,360.16,360.88,360.16,360.38,2335.0,343.5855,344.2724,343.5855,343.7954,2335.0
2021-11-15 12:10:00,360.69,361.02,360.44,361.02,4296.0,344.0912,344.406,343.8527,344.406,4296.0
2021-11-15 12:15:00,360.99,361.05,360.75,360.75,2955.0,344.3773,344.4346,344.1484,344.1484,2955.0
2021-11-15 12:20:00,360.86,361.11,360.68,360.99,4793.0,344.2533,344.4918,344.0816,344.3773,4793.0
2021-11-15 12:25:00,360.85,361.16,360.8,361.0,4773.0,344.2438,344.5395,344.1961,344.3869,4773.0
2021-11-15 12:30:00,360.96,361.67,360.95,361.6,3980.0,344.3487,345.0261,344.3392,344.9593,3980.0
2021-11-15 12:35:00,361.61,362.0,361.58,361.72,5867.0,344.9688,345.3409,344.9402,345.0738,5867.0
2021-11-15 12:40:00,361.72,361.72,361.1,361.1,4733.0,345.0738,345.0738,344.4823,344.4823,4733.0
2021-11-15 12:45:00,361.35,361.6,361.25,361.47,2165.0,344.7208,344.9593,344.6254,344.8353,2165.0
2021-11-15 12:50:00,361.5,361.68,361.32,361.61,2643.0,344.8639,345.0356,344.6922,344.9688,2643.0
2021-11-15 12:55:00,361.69,362.01,361.48,361.93,4600.0,345.0451,345.3504,344.8448,345.2741,4600.0
2021-11-15 13:00:00,362.02,362.05,361.73,361.92,5223.0,345.3599,345.3886,345.0833,345.2645,5223.0
2021-11-15 13:05:00,361.94,361.95,361.56,361.56,3448.0,345.2836,345.2932,344.9211,344.9211,3448.0
2021-11-15 13:10:00,361.48,361.55,361.21,361.46,3216.0,344.8448,344.9116,344.5872,344.8257,3216.0
2021-11-15 13:15:00,361.41,361.45,361.17,361.17,3855.0,344.778,344.8162,344.5491,344.5491,3855.0
2021-11-15 13:20:00,361.18,361.32,360.84,361.09,5965.0,344.5586,344.6922,344.2343,344.4727,5965.0
2021-11-15 13:25:00,361.08,361.11,360.9,361.0,2676.0,344.4632,344.4918,344.2915,344.3869,2676.0
2021-11-15 13:30:00,361.0,361.0,360.44,360.51,5276.0,344.3869,344.3869,343.8527,343.9194,5276.0
2021-11-15 13:35:00,360.45,360.55,360.25,360.25,2064.0,343.8622,343.9576,343.6714,343.6714,2064.0
2021-11-15 13:40:00,360.38,360.38,360.08,360.24,4166.0,343.7954,343.7954,343.5092,343.6619,4166.0
2021-11-15 13:45:00,360.33,360.34,360.16,360.21,1972.0,343.7477,343.7573,343.5855,343.6332,1972.0
2021-11-15 13:50:00,360.15,360.57,360.15,360.49,3959.0,343.576,343.9767,343.576,343.9004,3959.0
2021-11-15 13:55:00,360.47,360.55,360.34,360.44,4296.0,343.8813,343.9576,343.7573,343.8527,4296.0
2021-11-15 14:00:00,360.48,360.72,360.35,360.72,3360.0,343.8908,344.1198,343.7668,344.1198,3360.0
2021-11-15 14:05:00,360.7,360.77,360.36,360.51,4238.0,344.1007,344.1675,343.7763,343.9194,4238.0
2021-11-15 14:10:00,360.6,361.01,360.59,360.9,4255.0,344.0053,344.3964,343.9958,344.2915,4255.0
2021-11-15 14:15:00,360.76,360.77,360.27,360.36,2995.0,344.1579,344.1675,343.6905,343.7763,2995.0
2021-11-15 14:20:00,360.43,360.75,360.07,360.75,3611.0,343.8431,344.1484,343.4997,344.1484,3611.0
2021-11-15 14:25:00,360.74,360.77,360.35,360.36,3904.0,344.1389,344.1675,343.7668,343.7763,3904.0
2021-11-15 14:30:00,360.35,360.49,360.3,360.48,4237.0,343.7668,343.9004,343.7191,343.8908,4237.0
2021-11-15 14:35:00,360.5,360.69,360.5,360.63,3623.0,343.9099,344.0912,343.9099,344.0339,3623.0
2021-11-15 14:40:00,360.71,360.94,360.51,360.86,4582.0,344.1102,344.3296,343.9194,344.2533,4582.0
2021-11-15 14:45:00,360.79,361.12,360.79,361.01,4243.0,344.1866,344.5014,344.1866,344.3964,4243.0
2021-11-15 14:50:00,361.0,361.01,360.77,360.83,3430.0,344.3869,344.3964,344.1675,344.2247,3430.0
2021-11-15 14:55:00,360.78,360.99,360.73,360.9,3818.0,344.177,344.3773,344.1293,344.2915,3818.0
2021-11-15 15:00:00,360.88,361.01,360.78,360.82,4375.0,344.2724,344.3964,344.177,344.2152,4375.0
2021-11-15 15:05:00,360.89,361.15,360.86,361.0,5919.0,344.2819,344.53,344.2533,344.3869,5919.0
2021-11-15 15:10:00,361.0,361.16,360.9,361.02,5572.0,344.3869,344.5395,344.2915,344.406,5572.0
2021-11-15 15:15:00,361.01,361.02,360.76,360.87,9985.0,344.3964,344.406,344.1579,344.2629,9985.0
2021-11-15 15:20:00,360.88,360.94,360.66,360.94,3633.0,344.2724,344.3296,344.0625,344.3296,3633.0
2021-11-15 15:25:00,360.92,361.73,360.86,361.45,9172.0,344.3106,345.0833,344.2533,344.8162,9172.0
2021-11-15 15:30:00,361.55,361.56,360.89,360.9,10402.0,344.9116,344.9211,344.2819,344.2915,10402.0
2021-11-15 15:35:00,360.98,361.21,360.55,360.61,13509.0,344.3678,344.5872,343.9576,344.0148,13509.0
2021-11-15 15:40:00,360.64,361.03,360.55,360.8,19500.0,344.0435,344.4155,343.9576,344.1961,19500.0
2021-11-15 15:45:00,360.86,361.04,360.72,360.77,17524.0,344.2533,344.425,344.1198,344.1675,17524.0
2021-11-15 15:50:00,360.74,360.74,360.39,360.66,23036.0,344.1389,344.1389,343.805,344.0625,23036.0
2021-11-15 15:55:00,360.56,361.37,360.49,361.21,45284.0,343.9671,344.7399,343.9004,344.5872,45284.0
2021-11-16 09:30:00,359.88,360.27,358.2,360.27,28838.0,343.3184,343.6905,341.7157,343.6905,28838.0
2021-11-16 09:35:00,360.02,361.82,359.75,361.74,5712.0,343.452,345.1692,343.1944,345.0928,5712.0
2021-11-16 09:40:00,361.65,362.01,360.47,361.56,7039.0,345.007,345.3504,343.8813,344.9211,7039.0
2021-11-16 09:45:00,361.05,361.4,360.69,361.02,3777.0,344.4346,344.7685,344.0912,344.406,3777.0
2021-11-16 09:50:00,361.13,362.13,361.13,361.41,11308.0,344.5109,345.4649,344.5109,344.778,11308.0
2021-11-16 09:55:00,361.35,361.53,360.16,360.16,3746.0,344.7208,344.8925,343.5855,343.5855,3746.0
2021-11-16 10:00:00,360.16,361.34,360.02,360.82,7188.0,343.5855,344.7112,343.452,344.2152,7188.0
2021-11-16 10:05:00,360.89,360.92,360.38,360.73,6500.0,344.2819,344.3106,343.7954,344.1293,6500.0
2021-11-16 10:10:00,360.79,360.79,359.97,360.37,4048.0,344.1866,344.1866,343.4043,343.7859,4048.0
2021-11-16 10:15:00,360.37,360.43,359.97,360.19,4255.0,343.7859,343.8431,343.4043,343.6142,4255.0
2021-11-16 10:20:00,360.15,361.2,360.15,360.75,5686.0,343.576,344.5777,343.576,344.1484,5686.0
2021-11-16 10:25:00,361.0,361.54,361.0,361.07,4178.0,344.3869,344.902,344.3869,344.4537,4178.0
2021-11-16 10:30:00,360.85,361.88,360.85,361.73,3986.0,344.2438,345.2264,344.2438,345.0833,3986.0
2021-11-16 10:35:00,361.88,362.28,361.36,361.87,4187.0,345.2264,345.608,344.7303,345.2168,4187.0
2021-11-16 10:40:00,361.73,362.33,361.66,361.66,4480.0,345.0833,345.6557,345.0165,345.0165,4480.0
2021-11-16 10:45:00,361.66,362.11,361.63,362.08,3569.0,345.0165,345.4458,344.9879,345.4172,3569.0
2021-11-16 10:50:00,361.9,362.06,361.42,361.54,7189.0,345.2455,345.3981,344.7876,344.902,7189.0
2021-11-16 10:55:00,361.79,362.21,361.52,362.21,5497.0,345.1405,345.5412,344.883,345.5412,5497.0
2021-11-16 11:00:00,362.23,362.36,361.75,361.88,3516.0,345.5603,345.6843,345.1024,345.2264,3516.0
2021-11-16 11:05:00,361.71,362.3,361.62,362.24,10292.0,345.0642,345.6271,344.9784,345.5698,10292.0
2021-11-16 11:10:00,362.38,362.52,362.0,362.41,5499.0,345.7034,345.8369,345.3409,345.732,5499.0
2021-11-16 11:15:00,362.41,362.41,361.97,362.34,3229.0,345.732,345.732,345.3122,345.6652,3229.0
2021-11-16 11:20:00,362.41,362.65,362.41,362.45,2210.0,345.732,345.961,345.732,345.7702,2210.0
2021-11-16 11:25:00,362.37,362.46,362.11,362.14,2330.0,345.6938,345.7797,345.4458,345.4744,2330.0
2021-11-16 11:30:00,362.17,362.36,362.13,362.35,1900.0,345.503,345.6843,345.4649,345.6748,1900.0
2021-11-16 11:35:00,362.31,362.75,362.2,362.64,4330.0,345.6366,346.0564,345.5317,345.9514,4330.0
2021-11-16 11:40:00,362.56,362.65,362.37,362.6,4066.0,345.8751,345.961,345.6938,345.9133,4066.0
2021-11-16 11:45:00,362.34,362.57,362.0,362.25,6276.0,345.6652,345.8846,345.3409,345.5794,6276.0
2021-11-16 11:50:00,362.24,362.5,362.02,362.5,3055.0,345.5698,345.8179,345.3599,345.8179,3055.0
2021-11-16 11:55:00,362.52,363.08,362.47,363.02,4684.0,345.8369,346.3712,345.7892,346.3139,4684.0
2021-11-16 12:00:00,363.22,363.5,363.2,363.38,3291.0,346.5047,346.7718,346.4856,346.6574,3291.0
2021-11-16 12:05:00,363.5,363.6,363.14,363.55,12296.0,346.7718,346.8672,346.4284,346.8195,12296.0
2021-11-16 12:10:00,363.58,363.8,363.39,363.8,2411.0,346.8482,347.058,346.6669,347.058,2411.0
2021-11-16 12:15:00,363.67,363.76,363.59,363.63,2094.0,346.934,347.0199,346.8577,346.8959,2094.0
2021-11-16 12:20:00,363.66,363.75,363.21,363.53,18208.0,346.9245,347.0103,346.4952,346.8005,18208.0
2021-11-16 12:25:00,363.31,364.21,363.18,364.19,6562.0,346.5906,347.4492,346.4666,347.4301,6562.0
2021-11-16 12:30:00,364.19,364.19,363.76,364.05,2996.0,347.4301,347.4301,347.0199,347.2965,2996.0
2021-11-16 12:35:00,364.18,364.53,364.17,364.36,2860.0,347.4205,347.7544,347.411,347.5923,2860.0
2021-11-16 12:40:00,364.34,364.46,363.97,364.38,4355.0,347.5732,347.6877,347.2202,347.6113,4355.0
2021-11-16 12:45:00,364.33,364.36,364.2,364.34,1712.0,347.5636,347.5923,347.4396,347.5732,1712.0
2021-11-16 12:50:00,364.49,364.54,364.15,364.16,2670.0,347.7163,347.764,347.3919,347.4015,2670.0
2021-11-16 12:55:00,364.1,364.54,364.01,364.46,4064.0,347.3442,347.764,347.2584,347.6877,4064.0
2021-11-16 13:00:00,364.4,364.77,364.38,364.64,21914.0,347.6304,347.9834,347.6113,347.8594,21914.0
2021-11-16 13:05:00,364.65,364.71,364.23,364.23,6430.0,347.8689,347.9262,347.4682,347.4682,6430.0
2021-11-16 13:10:00,364.18,364.51,364.17,364.51,3343.0,347.4205,347.7354,347.411,347.7354,3343.0
2021-11-16 13:15:00,364.6,364.75,364.56,364.64,3796.0,347.8212,347.9643,347.7831,347.8594,3796.0
2021-11-16 13:20:00,364.67,364.91,364.67,364.82,4177.0,347.888,348.117,347.888,348.0311,4177.0
2021-11-16 13:25:00,364.8,364.82,364.72,364.73,614.0,348.012,348.0311,347.9357,347.9452,614.0
2021-11-16 13:30:00,364.78,364.81,364.42,364.68,4008.0,347.9929,348.0216,347.6495,347.8975,4008.0
2021-11-16 13:35:00,364.75,364.9,364.6,364.88,4340.0,347.9643,348.1074,347.8212,348.0883,4340.0
2021-11-16 13:40:00,364.97,365.89,364.96,365.74,16261.0,348.1742,349.0519,348.1646,348.9088,16261.0
2021-11-16 13:45:00,365.75,366.03,365.68,365.98,8688.0,348.9183,349.1854,348.8515,349.1377,8688.0
2021-11-16 13:50:00,365.97,366.2,365.74,365.94,7732.0,349.1282,349.3476,348.9088,349.0995,7732.0
2021-11-16 13:55:00,366.0,366.0,365.54,365.61,7835.0,349.1568,349.1568,348.718,348.7847,7835.0
2021-11-16 14:00:00,365.58,365.6,365.22,365.29,4480.0,348.7561,348.7752,348.4127,348.4795,4480.0
2021-11-16 14:05:00,365.26,365.41,364.94,365.41,6997.0,348.4508,348.5939,348.1456,348.5939,6997.0
2021-11-16 14:10:00,365.27,365.54,365.27,365.44,8482.0,348.4604,348.718,348.4604,348.6226,8482.0
2021-11-16 14:15:00,365.5,365.5,364.6,364.6,18401.0,348.6798,348.6798,347.8212,347.8212,18401.0
2021-11-16 14:20:00,364.51,364.52,364.23,364.29,3818.0,347.7354,347.7449,347.4682,347.5255,3818.0
2021-11-16 14:25:00,364.3,364.47,363.85,364.47,9462.0,347.535,347.6972,347.1057,347.6972,9462.0
2021-11-16 14:30:00,364.35,364.47,364.23,364.28,3118.0,347.5827,347.6972,347.4682,347.5159,3118.0
2021-11-16 14:35:00,364.28,364.35,364.07,364.17,8062.0,347.5159,347.5827,347.3156,347.411,8062.0
2021-11-16 14:40:00,364.21,364.21,363.66,363.75,4492.0,347.4492,347.4492,346.9245,347.0103,4492.0
2021-11-16 14:45:00,363.7,363.77,363.52,363.62,5232.0,346.9626,347.0294,346.7909,346.8863,5232.0
2021-11-16 14:50:00,363.55,363.85,363.55,363.72,3392.0,346.8195,347.1057,346.8195,346.9817,3392.0
2021-11-16 14:55:00,363.63,363.81,363.58,363.6,3260.0,346.8959,347.0676,346.8482,346.8672,3260.0
2021-11-16 15:00:00,363.64,363.72,363.23,363.5,6725.0,346.9054,346.9817,346.5143,346.7718,6725.0
2021-11-16 15:05:00,363.39,363.39,363.09,363.26,3461.0,346.6669,346.6669,346.3807,346.5429,3461.0
2021-11-16 15:10:00,363.27,363.28,362.79,363.05,6405.0,346.5524,346.562,346.0945,346.3425,6405.0
2021-11-16 15:15:00,363.13,363.23,362.58,362.59,4602.0,346.4189,346.5143,345.8942,345.9037,4602.0
2021-11-16 15:20:00,362.6,362.68,362.07,362.18,9825.0,345.9133,345.9896,345.4076,345.5126,9825.0
2021-11-16 15:25:00,362.07,362.2,361.98,362.17,3912.0,345.4076,345.5317,345.3218,345.503,3912.0
2021-11-16 15:30:00,362.08,362.36,361.84,362.3,6197.0,345.4172,345.6843,345.1882,345.6271,6197.0
2021-11-16 15:35:00,362.29,362.43,362.06,362.09,9341.0,345.6175,345.7511,345.3981,345.4267,9341.0
2021-11-16 15:40:00,362.09,362.36,362.0,362.36,10348.0,345.4267,345.6843,345.3409,345.6843,10348.0
2021-11-16 15:45:00,362.43,362.52,361.96,362.03,12700.0,345.7511,345.8369,345.3027,345.3695,12700.0
2021-11-16 15:50:00,361.91,362.64,361.86,362.41,16717.0,345.255,345.9514,345.2073,345.732,16717.0
2021-11-16 15:55:00,362.32,362.62,361.93,362.03,54672.0,345.6461,345.9323,345.2741,345.3695,54672.0
2021-11-17 09:30:00,360.0,360.41,354.77,354.9,69928.0,343.4329,343.824,338.4436,338.5676,69928.0
2021-11-17 09:35:00,355.01,355.7,354.53,355.51,16811.0,338.6725,339.3308,338.2146,339.1495,16811.0
2021-11-17 09:40:00,355.57,355.57,352.91,353.32,25454.0,339.2068,339.2068,336.6692,337.0603,25454.0
2021-11-17 09:45:00,352.99,354.16,351.3,351.45,37680.0,336.7455,337.8617,335.1333,335.2764,37680.0
2021-11-17 09:50:00,351.42,352.53,350.88,351.25,26854.0,335.2478,336.3067,334.7326,335.0856,26854.0
2021-11-17 09:55:00,351.17,351.99,350.77,351.04,19798.0,335.0093,335.7915,334.6277,334.8852,19798.0
2021-11-17 10:00:00,351.11,351.12,349.63,350.31,27658.0,334.952,334.9616,333.5401,334.1888,27658.0
2021-11-17 10:05:00,350.32,350.66,349.95,350.44,18755.0,334.1984,334.5227,333.8454,334.3129,18755.0
2021-11-17 10:10:00,350.57,351.17,349.29,350.0,19837.0,334.4369,335.0093,333.2158,333.8931,19837.0
2021-11-17 10:15:00,349.99,350.25,349.6,349.87,13100.0,333.8836,334.1316,333.5115,333.7691,13100.0
2021-11-17 10:20:00,349.9,350.0,349.2,349.79,13437.0,333.7977,333.8931,333.1299,333.6928,13437.0
2021-11-17 10:25:00,349.64,350.07,349.2,349.73,13342.0,333.5497,333.9599,333.1299,333.6355,13342.0
2021-11-17 10:30:00,349.82,351.54,349.81,351.44,22283.0,333.7214,335.3622,333.7118,335.2668,22283.0
2021-11-17 10:35:00,351.38,352.53,351.2,352.25,19779.0,335.2096,336.3067,335.0379,336.0396,19779.0
2021-11-17 10:40:00,352.33,352.93,352.02,352.93,10877.0,336.1159,336.6883,335.8201,336.6883,10877.0
2021-11-17 10:45:00,352.81,353.47,352.23,353.04,15241.0,336.5738,337.2034,336.0205,336.7932,15241.0
2021-11-17 10:50:00,352.81,353.49,352.72,353.25,9392.0,336.5738,337.2225,336.4879,336.9935,9392.0
2021-11-17 10:55:00,353.14,353.63,353.0,353.33,5853.0,336.8886,337.3561,336.755,337.0699,5853.0
2021-11-17 11:00:00,353.44,353.5,352.37,352.46,7639.0,337.1748,337.232,336.154,336.2399,7639.0
2021-11-17 11:05:00,352.61,353.54,352.6,353.31,9951.0,336.383,337.2702,336.3735,337.0508,9951.0
2021-11-17 11:10:00,353.3,353.41,352.98,352.99,6854.0,337.0412,337.1462,336.736,336.7455,6854.0
2021-11-17 11:15:00,352.86,353.0,352.36,352.46,9750.0,336.6215,336.755,336.1445,336.2399,9750.0
2021-11-17 11:20:00,352.38,352.64,351.62,351.62,8170.0,336.1636,336.4116,335.4386,335.4386,8170.0
2021-11-17 11:25:00,351.72,351.93,351.56,351.72,4411.0,335.5339,335.7343,335.3813,335.5339,4411.0
2021-11-17 11:30:00,351.72,352.07,351.64,351.87,7551.0,335.5339,335.8678,335.4576,335.677,7551.0
2021-11-17 11:35:00,351.82,351.83,351.32,351.64,6147.0,335.6293,335.6389,335.1524,335.4576,6147.0
2021-11-17 11:40:00,351.63,352.28,351.45,351.88,10689.0,335.4481,336.0682,335.2764,335.6866,10689.0
2021-11-17 11:45:00,351.87,352.73,351.78,352.73,4058.0,335.677,336.4975,335.5912,336.4975,4058.0
2021-11-17 11:50:00,352.67,352.79,352.13,352.75,13562.0,336.4402,336.5547,335.9251,336.5165,13562.0
2021-11-17 11:55:00,352.75,353.52,352.75,353.42,4862.0,336.5165,337.2511,336.5165,337.1557,4862.0
2021-11-17 12:00:00,353.5,353.55,352.69,352.69,7616.0,337.232,337.2797,336.4593,336.4593,7616.0
2021-11-17 12:05:00,352.56,352.69,351.71,351.77,6712.0,336.3353,336.4593,335.5244,335.5816,6712.0
2021-11-17 12:10:00,351.73,352.25,351.66,352.19,3752.0,335.5435,336.0396,335.4767,335.9823,3752.0
2021-11-17 12:15:00,352.25,352.39,352.06,352.24,5947.0,336.0396,336.1731,335.8583,336.03,5947.0
2021-11-17 12:20:00,352.23,352.31,351.64,351.64,12004.0,336.0205,336.0968,335.4576,335.4576,12004.0
2021-11-17 12:25:00,351.58,351.58,350.51,350.52,4718.0,335.4004,335.4004,334.3796,334.3892,4718.0
2021-11-17 12:30:00,350.55,350.55,349.95,350.47,10666.0,334.4178,334.4178,333.8454,334.3415,10666.0
2021-11-17 12:35:00,350.48,350.95,350.48,350.88,5227.0,334.351,334.7994,334.351,334.7326,5227.0
2021-11-17 12:40:00,350.92,351.06,350.51,351.0,5084.0,334.7708,334.9043,334.3796,334.8471,5084.0
2021-11-17 12:45:00,350.89,351.44,350.75,351.44,2983.0,334.7421,335.2668,334.6086,335.2668,2983.0
2021-11-17 12:50:00,351.19,351.26,351.14,351.16,1600.0,335.0283,335.0951,334.9806,334.9997,1600.0
2021-11-17 12:55:00,351.17,352.13,351.17,351.86,3655.0,335.0093,335.9251,335.0093,335.6675,3655.0
2021-11-17 13:00:00,351.7,351.8,351.44,351.79,2214.0,335.5149,335.6103,335.2668,335.6007,2214.0
2021-11-17 13:05:00,351.82,352.31,351.82,352.12,4204.0,335.6293,336.0968,335.6293,335.9155,4204.0
2021-11-17 13:10:00,352.16,352.66,352.11,352.59,3733.0,335.9537,336.4307,335.906,336.3639,3733.0
2021-11-17 13:15:00,352.57,352.57,351.89,352.19,5821.0,336.3448,336.3448,335.6961,335.9823,5821.0
2021-11-17 13:20:00,352.3,352.54,352.08,352.53,4514.0,336.0873,336.3162,335.8774,336.3067,4514.0
2021-11-17 13:25:00,352.57,352.72,352.15,352.23,4719.0,336.3448,336.4879,335.9442,336.0205,4719.0
2021-11-17 13:30:00,352.31,353.33,352.31,353.23,4759.0,336.0968,337.0699,336.0968,336.9745,4759.0
2021-11-17 13:35:00,353.23,354.23,353.17,354.03,5492.0,336.9745,337.9284,336.9172,337.7376,5492.0
2021-11-17 13:40:00,353.93,354.04,353.68,353.71,4915.0,337.6422,337.7472,337.4038,337.4324,4915.0
2021-11-17 13:45:00,353.6,354.26,353.52,353.92,3878.0,337.3274,337.9571,337.2511,337.6327,3878.0
2021-11-17 13:50:00,353.92,354.05,353.71,353.71,3290.0,337.6327,337.7567,337.4324,337.4324,3290.0
2021-11-17 13:55:00,353.58,354.07,353.5,354.04,4265.0,337.3084,337.7758,337.232,337.7472,4265.0
2021-11-17 14:00:00,354.01,354.03,353.52,353.79,9172.0,337.7186,337.7376,337.2511,337.5087,9172.0
2021-11-17 14:05:00,353.8,353.88,353.69,353.69,4475.0,337.5182,337.5945,337.4133,337.4133,4475.0
2021-11-17 14:10:00,353.68,353.77,353.53,353.59,3840.0,337.4038,337.4896,337.2607,337.3179,3840.0
2021-11-17 14:15:00,353.56,353.64,353.09,353.27,6848.0,337.2893,337.3656,336.8409,337.0126,6848.0
2021-11-17 14:20:00,353.12,353.3,352.97,353.27,5844.0,336.8695,337.0412,336.7264,337.0126,5844.0
2021-11-17 14:25:00,353.26,353.52,353.17,353.52,4760.0,337.0031,337.2511,336.9172,337.2511,4760.0
2021-11-17 14:30:00,353.48,354.06,353.35,353.95,6032.0,337.213,337.7663,337.0889,337.6613,6032.0
2021-11-17 14:35:00,353.89,354.46,353.89,354.4,2299.0,337.6041,338.1479,337.6041,338.0906,2299.0
2021-11-17 14:40:00,354.5,354.72,354.48,354.6,6601.0,338.186,338.3959,338.1669,338.2814,6601.0
2021-11-17 14:45:00,354.53,354.7,354.08,354.7,13843.0,338.2146,338.3768,337.7853,338.3768,13843.0
2021-11-17 14:50:00,354.69,354.8,353.83,353.85,7973.0,338.3673,338.4722,337.5468,337.5659,7973.0
2021-11-17 14:55:00,353.71,354.24,353.63,354.09,4794.0,337.4324,337.938,337.3561,337.7949,4794.0
2021-11-17 15:00:00,354.33,354.33,353.86,353.93,3873.0,338.0238,338.0238,337.5755,337.6422,3873.0
2021-11-17 15:05:00,353.99,354.04,353.51,353.82,8860.0,337.6995,337.7472,337.2416,337.5373,8860.0
2021-11-17 15:10:00,353.81,353.9,353.53,353.75,6234.0,337.5278,337.6136,337.2607,337.4705,6234.0
2021-11-17 15:15:00,353.81,354.55,353.81,354.17,11302.0,337.5278,338.2337,337.5278,337.8712,11302.0
2021-11-17 15:20:00,354.26,354.34,353.85,353.86,12822.0,337.9571,338.0334,337.5659,337.5755,12822.0
2021-11-17 15:25:00,353.88,354.35,353.85,354.2,10106.0,337.5945,338.0429,337.5659,337.8998,10106.0
2021-11-17 15:30:00,354.2,354.2,353.87,354.06,10689.0,337.8998,337.8998,337.585,337.7663,10689.0
2021-11-17 15:35:00,354.14,354.66,354.11,354.56,11080.0,337.8426,338.3387,337.814,338.2433,11080.0
2021-11-17 15:40:00,354.55,355.24,354.51,354.7,19024.0,338.2337,338.892,338.1956,338.3768,19024.0
2021-11-17 15:45:00,354.8,355.1,354.56,354.69,18826.0,338.4722,338.7584,338.2433,338.3673,18826.0
2021-11-17 15:50:00,354.63,354.86,354.45,354.58,27973.0,338.31,338.5294,338.1383,338.2623,27973.0
2021-11-17 15:55:00,354.52,354.72,353.46,353.56,146996.0,338.2051,338.3959,337.1939,337.2893,146996.0
2021-11-18 09:30:00,364.48,365.17,360.01,361.78,93704.0,347.7067,348.365,343.4424,345.131,93704.0
2021-11-18 09:35:00,361.72,362.09,359.73,361.79,40075.0,345.0738,345.4267,343.1753,345.1405,40075.0
2021-11-18 09:40:00,361.98,364.46,361.61,364.27,42864.0,345.3218,347.6877,344.9688,347.5064,42864.0
2021-11-18 09:45:00,364.01,365.72,363.85,364.79,41636.0,347.2584,348.8897,347.1057,348.0025,41636.0
2021-11-18 09:50:00,364.33,365.0,363.19,363.87,33857.0,347.5636,348.2028,346.4761,347.1248,33857.0
2021-11-18 09:55:00,363.89,363.89,362.33,362.88,14581.0,347.1439,347.1439,345.6557,346.1804,14581.0
2021-11-18 10:00:00,362.98,363.08,361.9,362.56,27055.0,346.2758,346.3712,345.2455,345.8751,27055.0
2021-11-18 10:05:00,362.53,362.8,360.8,360.8,38678.0,345.8465,346.1041,344.1961,344.1961,38678.0
2021-11-18 10:10:00,360.81,360.85,360.21,360.69,30091.0,344.2056,344.2438,343.6332,344.0912,30091.0
2021-11-18 10:15:00,360.79,360.85,359.19,359.35,11455.0,344.1866,344.2438,342.6602,342.8128,11455.0
2021-11-18 10:20:00,359.32,360.0,358.79,359.31,15457.0,342.7842,343.4329,342.2786,342.7747,15457.0
2021-11-18 10:25:00,359.7,360.2,359.32,360.17,23979.0,343.1467,343.6237,342.7842,343.5951,23979.0
2021-11-18 10:30:00,360.2,361.99,360.2,361.77,25380.0,343.6237,345.3313,343.6237,345.1215,25380.0
2021-11-18 10:35:00,361.88,363.0,361.83,362.88,35463.0,345.2264,346.2948,345.1787,346.1804,35463.0
2021-11-18 10:40:00,363.0,363.69,363.0,363.15,43813.0,346.2948,346.9531,346.2948,346.4379,43813.0
2021-11-18 10:45:00,363.14,364.11,363.02,364.11,18115.0,346.4284,347.3538,346.3139,347.3538,18115.0
2021-11-18 10:50:00,364.25,364.76,363.09,363.37,22365.0,347.4873,347.9739,346.3807,346.6478,22365.0
2021-11-18 10:55:00,363.59,364.18,363.44,364.18,7649.0,346.8577,347.4205,346.7146,347.4205,7649.0
2021-11-18 11:00:00,364.17,364.3,363.01,363.08,9527.0,347.411,347.535,346.3044,346.3712,9527.0
2021-11-18 11:05:00,363.03,363.46,362.61,362.75,8474.0,346.3235,346.7337,345.9228,346.0564,8474.0
2021-11-18 11:10:00,362.82,363.0,362.6,362.74,9280.0,346.1231,346.2948,345.9133,346.0468,9280.0
2021-11-18 11:15:00,362.75,362.78,361.89,361.97,6177.0,346.0564,346.085,345.2359,345.3122,6177.0
2021-11-18 11:20:00,362.04,362.04,361.15,361.24,13078.0,345.379,345.379,344.53,344.6158,13078.0
2021-11-18 11:25:00,361.32,361.56,360.71,361.31,5494.0,344.6922,344.9211,344.1102,344.6826,5494.0
2021-11-18 11:30:00,361.31,361.77,361.31,361.61,9867.0,344.6826,345.1215,344.6826,344.9688,9867.0
2021-11-18 11:35:00,361.7,361.7,360.92,361.24,6274.0,345.0547,345.0547,344.3106,344.6158,6274.0
2021-11-18 11:40:00,361.09,361.59,360.99,361.11,5707.0,344.4727,344.9497,344.3773,344.4918,5707.0
2021-11-18 11:45:00,361.12,361.21,360.57,361.12,5849.0,344.5014,344.5872,343.9767,344.5014,5849.0
2021-11-18 11:50:00,361.17,361.53,360.91,360.92,5513.0,344.5491,344.8925,344.301,344.3106,5513.0
2021-11-18 11:55:00,361.06,361.16,360.7,360.9,8116.0,344.4441,344.5395,344.1007,344.2915,8116.0
2021-11-18 12:00:00,361.05,361.77,360.9,361.38,4390.0,344.4346,345.1215,344.2915,344.7494,4390.0
2021-11-18 12:05:00,361.38,361.38,360.79,361.03,4725.0,344.7494,344.7494,344.1866,344.4155,4725.0
2021-11-18 12:10:00,361.11,361.79,361.11,361.75,6556.0,344.4918,345.1405,344.4918,345.1024,6556.0
2021-11-18 12:15:00,361.74,361.75,361.22,361.22,7169.0,345.0928,345.1024,344.5968,344.5968,7169.0
2021-11-18 12:20:00,361.24,361.43,360.35,360.49,16298.0,344.6158,344.7971,343.7668,343.9004,16298.0
2021-11-18 12:25:00,360.44,360.59,359.88,360.11,6139.0,343.8527,343.9958,343.3184,343.5378,6139.0
2021-11-18 12:30:00,360.06,360.7,359.93,360.1,13554.0,343.4901,344.1007,343.3661,343.5283,13554.0
2021-11-18 12:35:00,360.11,360.22,359.69,359.7,4592.0,343.5378,343.6428,343.1372,343.1467,4592.0
2021-11-18 12:40:00,359.72,360.24,359.65,360.12,4138.0,343.1658,343.6619,343.099,343.5474,4138.0
2021-11-18 12:45:00,360.12,360.52,359.85,360.0,5620.0,343.5474,343.929,343.2898,343.4329,5620.0
2021-11-18 12:50:00,360.13,360.35,359.95,360.31,2335.0,343.5569,343.7668,343.3852,343.7286,2335.0
2021-11-18 12:55:00,360.6,361.35,360.59,361.33,6582.0,344.0053,344.7208,343.9958,344.7017,6582.0
2021-11-18 13:00:00,361.42,361.85,360.8,360.8,15281.0,344.7876,345.1978,344.1961,344.1961,15281.0
2021-11-18 13:05:00,360.81,360.93,360.45,360.65,4681.0,344.2056,344.3201,343.8622,344.053,4681.0
2021-11-18 13:10:00,360.75,361.01,360.75,360.83,2950.0,344.1484,344.3964,344.1484,344.2247,2950.0
2021-11-18 13:15:00,360.82,361.02,360.64,360.64,4155.0,344.2152,344.406,344.0435,344.0435,4155.0
2021-11-18 13:20:00,360.67,360.78,360.09,360.41,11980.0,344.0721,344.177,343.5188,343.824,11980.0
2021-11-18 13:25:00,360.27,360.27,359.7,360.14,6567.0,343.6905,343.6905,343.1467,343.5665,6567.0
2021-11-18 13:30:00,360.3,360.3,359.68,359.91,5513.0,343.7191,343.7191,343.1276,343.347,5513.0
2021-11-18 13:35:00,360.04,360.16,359.38,359.49,6228.0,343.4711,343.5855,342.8414,342.9464,6228.0
2021-11-18 13:40:00,359.59,359.96,359.54,359.85,5543.0,343.0418,343.3947,342.9941,343.2898,5543.0
2021-11-18 13:45:00,359.85,360.21,359.81,360.0,4336.0,343.2898,343.6332,343.2517,343.4329,4336.0
2021-11-18 13:50:00,359.9,360.05,359.36,359.37,4916.0,343.3375,343.4806,342.8224,342.8319,4916.0
2021-11-18 13:55:00,359.36,359.65,359.23,359.37,4985.0,342.8224,343.099,342.6983,342.8319,4985.0
2021-11-18 14:00:00,359.47,359.9,359.01,359.79,5907.0,342.9273,343.3375,342.4885,343.2326,5907.0
2021-11-18 14:05:00,359.81,359.82,359.36,359.68,9549.0,343.2517,343.2612,342.8224,343.1276,9549.0
2021-11-18 14:10:00,359.53,359.53,359.18,359.36,4636.0,342.9845,342.9845,342.6506,342.8224,4636.0
2021-11-18 14:15:00,359.25,359.27,359.09,359.24,4258.0,342.7174,342.7365,342.5648,342.7079,4258.0
2021-11-18 14:20:00,359.16,359.16,358.23,358.32,9066.0,342.6316,342.6316,341.7444,341.8302,9066.0
2021-11-18 14:25:00,358.34,358.48,358.09,358.41,6535.0,341.8493,341.9829,341.6108,341.9161,6535.0
2021-11-18 14:30:00,358.49,358.49,357.95,358.33,3538.0,341.9924,341.9924,341.4772,341.8398,3538.0
2021-11-18 14:35:00,358.35,358.54,358.21,358.34,6329.0,341.8588,342.0401,341.7253,341.8493,6329.0
2021-11-18 14:40:00,358.37,359.06,358.36,358.57,9257.0,341.8779,342.5362,341.8684,342.0687,9257.0
2021-11-18 14:45:00,358.47,359.0,358.44,358.75,8879.0,341.9733,342.4789,341.9447,342.2404,8879.0
2021-11-18 14:50:00,358.55,358.98,358.55,358.82,3901.0,342.0496,342.4598,342.0496,342.3072,3901.0
2021-11-18 14:55:00,358.83,358.89,358.65,358.85,6312.0,342.3167,342.374,342.145,342.3358,6312.0
2021-11-18 15:00:00,358.84,359.11,358.74,358.81,12041.0,342.3263,342.5839,342.2309,342.2977,12041.0
2021-11-18 15:05:00,358.88,358.97,358.69,358.76,6619.0,342.3644,342.4503,342.1832,342.25,6619.0
2021-11-18 15:10:00,358.77,359.01,358.61,358.77,6531.0,342.2595,342.4885,342.1069,342.2595,6531.0
2021-11-18 15:15:00,358.77,358.85,358.45,358.69,5379.0,342.2595,342.3358,341.9542,342.1832,5379.0
2021-11-18 15:20:00,358.69,359.09,358.6,359.0,9554.0,342.1832,342.5648,342.0973,342.4789,9554.0
2021-11-18 15:25:00,359.07,359.27,358.7,358.78,21589.0,342.5457,342.7365,342.1927,342.2691,21589.0
2021-11-18 15:30:00,358.65,358.82,358.22,358.79,27823.0,342.145,342.3072,341.7348,342.2786,27823.0
2021-11-18 15:35:00,358.75,358.78,358.12,358.16,21209.0,342.2404,342.2691,341.6394,341.6776,21209.0
2021-11-18 15:40:00,358.18,358.33,357.56,358.33,34028.0,341.6967,341.8398,341.1052,341.8398,34028.0
2021-11-18 15:45:00,358.28,358.66,358.0,358.09,29224.0,341.7921,342.1546,341.5249,341.6108,29224.0
2021-11-18 15:50:00,357.93,358.06,357.56,357.65,32294.0,341.4582,341.5822,341.1052,341.1911,32294.0
2021-11-18 15:55:00,357.72,357.92,356.9,357.15,125426.0,341.2578,341.4486,340.4756,340.7141,125426.0
2021-11-19 09:30:00,353.73,354.85,352.3,352.34,86815.0,337.4515,338.5199,336.0873,336.1254,86815.0
2021-11-19 09:35:00,352.63,353.2,351.88,351.88,15372.0,336.4021,336.9458,335.6866,335.6866,15372.0
2021-11-19 09:40:00,351.93,353.07,351.01,353.07,6859.0,335.7343,336.8218,334.8566,336.8218,6859.0
2021-11-19 09:45:00,353.06,353.24,352.05,352.72,10448.0,336.8123,336.984,335.8488,336.4879,10448.0
2021-11-19 09:50:00,352.79,353.0,350.31,350.63,38654.0,336.5547,336.755,334.1888,334.4941,38654.0
2021-11-19 09:55:00,350.7,351.35,350.37,351.35,13588.0,334.5609,335.181,334.2461,335.181,13588.0
2021-11-19 10:00:00,351.15,351.15,348.59,348.75,20644.0,334.9902,334.9902,332.548,332.7006,20644.0
2021-11-19 10:05:00,348.69,348.93,348.16,348.31,13981.0,332.6434,332.8723,332.1378,332.2809,13981.0
2021-11-19 10:10:00,348.28,348.35,347.25,347.53,23153.0,332.2523,332.319,331.2697,331.5368,23153.0
2021-11-19 10:15:00,347.53,348.61,346.89,348.15,11591.0,331.5368,332.5671,330.9262,332.1282,11591.0
2021-11-19 10:20:00,348.1,348.12,347.15,347.33,14042.0,332.0805,332.0996,331.1743,331.346,14042.0
2021-11-19 10:25:00,347.35,347.58,346.79,347.3,10858.0,331.3651,331.5845,330.8308,331.3174,10858.0
2021-11-19 10:30:00,347.21,348.32,347.14,348.28,7692.0,331.2315,332.2904,331.1647,332.2523,7692.0
2021-11-19 10:35:00,348.17,349.0,347.92,349.0,11420.0,332.1473,332.9391,331.9088,332.9391,11420.0
2021-11-19 10:40:00,349.15,350.03,349.09,350.02,11155.0,333.0822,333.9217,333.025,333.9122,11155.0
2021-11-19 10:45:00,349.78,350.35,349.68,350.07,6518.0,333.6832,334.227,333.5878,333.9599,6518.0
2021-11-19 10:50:00,350.19,350.58,349.6,350.03,8465.0,334.0744,334.4464,333.5115,333.9217,8465.0
2021-11-19 10:55:00,350.28,350.97,350.08,350.23,5326.0,334.1602,334.8185,333.9694,334.1125,5326.0
2021-11-19 11:00:00,350.22,351.62,350.07,351.5,7542.0,334.103,335.4386,333.9599,335.3241,7542.0
2021-11-19 11:05:00,351.54,351.77,351.31,351.57,9384.0,335.3622,335.5816,335.1428,335.3909,9384.0
2021-11-19 11:10:00,351.53,351.53,350.84,350.94,7985.0,335.3527,335.3527,334.6944,334.7898,7985.0
2021-11-19 11:15:00,350.94,351.13,350.76,351.1,6519.0,334.7898,334.9711,334.6181,334.9425,6519.0
2021-11-19 11:20:00,351.0,351.0,349.77,349.77,8563.0,334.8471,334.8471,333.6737,333.6737,8563.0
2021-11-19 11:25:00,349.65,350.37,349.62,350.13,6211.0,333.5592,334.2461,333.5306,334.0171,6211.0
2021-11-19 11:30:00,349.9,350.54,349.83,350.23,9699.0,333.7977,334.4083,333.7309,334.1125,9699.0
2021-11-19 11:35:00,350.3,350.42,349.85,349.86,5104.0,334.1793,334.2938,333.75,333.7595,5104.0
2021-11-19 11:40:00,350.03,350.96,350.03,350.42,8177.0,333.9217,334.8089,333.9217,334.2938,8177.0
2021-11-19 11:45:00,350.4,350.59,350.0,350.0,9872.0,334.2747,334.456,333.8931,333.8931,9872.0
2021-11-19 11:50:00,350.12,350.15,349.51,349.7,11538.0,334.0076,334.0362,333.4257,333.6069,11538.0
2021-11-19 11:55:00,349.7,349.83,349.14,349.14,8428.0,333.6069,333.7309,333.0727,333.0727,8428.0
2021-11-19 12:00:00,349.18,349.39,349.02,349.13,7194.0,333.1108,333.3112,332.9582,333.0631,7194.0
2021-11-19 12:05:00,349.13,349.23,348.77,348.87,8746.0,333.0631,333.1585,332.7197,332.8151,8746.0
2021-11-19 12:10:00,348.87,349.01,348.55,348.75,8688.0,332.8151,332.9487,332.5098,332.7006,8688.0
2021-11-19 12:15:00,348.66,348.85,348.32,348.5,9749.0,332.6148,332.796,332.2904,332.4621,9749.0
2021-11-19 12:20:00,348.5,348.6,348.18,348.5,9526.0,332.4621,332.5575,332.1569,332.4621,9526.0
2021-11-19 12:25:00,348.58,348.95,348.48,348.82,7204.0,332.5385,332.8914,332.4431,332.7674,7204.0
2021-11-19 12:30:00,348.84,349.11,348.68,349.0,9398.0,332.7865,333.0441,332.6338,332.9391,9398.0
2021-11-19 12:35:00,349.05,349.34,348.85,349.0,8370.0,332.9868,333.2635,332.796,332.9391,8370.0
2021-11-19 12:40:00,348.88,348.88,348.45,348.63,10366.0,332.8246,332.8246,332.4144,332.5862,10366.0
2021-11-19 12:45:00,348.53,348.62,348.31,348.57,5790.0,332.4908,332.5766,332.2809,332.5289,5790.0
2021-11-19 12:50:00,348.51,349.16,348.5,349.04,8970.0,332.4717,333.0918,332.4621,332.9773,8970.0
2021-11-19 12:55:00,349.04,349.21,348.5,348.5,8315.0,332.9773,333.1395,332.4621,332.4621,8315.0
2021-11-19 13:00:00,348.53,348.56,348.28,348.54,13399.0,332.4908,332.5194,332.2523,332.5003,13399.0
2021-11-19 13:05:00,348.5,348.59,348.33,348.44,7893.0,332.4621,332.548,332.3,332.4049,7893.0
2021-11-19 13:10:00,348.44,348.61,348.25,348.33,8930.0,332.4049,332.5671,332.2236,332.3,8930.0
2021-11-19 13:15:00,348.25,348.38,347.8,348.33,10054.0,332.2236,332.3477,331.7943,332.3,10054.0
2021-11-19 13:20:00,348.42,348.5,348.12,348.12,6406.0,332.3858,332.4621,332.0996,332.0996,6406.0
2021-11-19 13:25:00,348.18,348.21,347.42,347.68,11347.0,332.1569,332.1855,331.4318,331.6799,11347.0
2021-11-19 13:30:00,347.58,348.03,347.53,348.03,5300.0,331.5845,332.0138,331.5368,332.0138,5300.0
2021-11-19 13:35:00,348.03,348.32,347.73,348.09,12430.0,332.0138,332.2904,331.7276,332.071,12430.0
2021-11-19 13:40:00,347.99,348.12,347.88,347.92,6045.0,331.9756,332.0996,331.8707,331.9088,6045.0
2021-11-19 13:45:00,347.85,347.94,347.62,347.9,5324.0,331.842,331.9279,331.6226,331.8897,5324.0
2021-11-19 13:50:00,348.13,348.25,347.82,348.25,7121.0,332.1092,332.2236,331.8134,332.2236,7121.0
2021-11-19 13:55:00,348.25,348.46,348.14,348.28,6312.0,332.2236,332.424,332.1187,332.2523,6312.0
2021-11-19 14:00:00,348.3,348.3,347.85,348.01,15402.0,332.2713,332.2713,331.842,331.9947,15402.0
2021-11-19 14:05:00,348.11,348.23,347.92,348.1,5241.0,332.0901,332.2046,331.9088,332.0805,5241.0
2021-11-19 14:10:00,348.2,348.36,348.08,348.34,7129.0,332.1759,332.3286,332.0615,332.3095,7129.0
2021-11-19 14:15:00,348.21,348.23,348.0,348.05,5975.0,332.1855,332.2046,331.9851,332.0328,5975.0
2021-11-19 14:20:00,348.09,348.12,348.0,348.0,3163.0,332.071,332.0996,331.9851,331.9851,3163.0
2021-11-19 14:25:00,348.06,348.17,347.27,347.36,18241.0,332.0424,332.1473,331.2887,331.3746,18241.0
2021-11-19 14:30:00,347.38,347.38,346.86,347.14,11481.0,331.3937,331.3937,330.8976,331.1647,11481.0
2021-11-19 14:35:00,347.1,347.47,347.01,347.32,4725.0,331.1266,331.4795,331.0407,331.3364,4725.0
2021-11-19 14:40:00,347.3,347.31,346.72,347.01,8790.0,331.3174,331.3269,330.764,331.0407,8790.0
2021-11-19 14:45:00,347.05,347.07,346.81,347.06,10269.0,331.0789,331.0979,330.8499,331.0884,10269.0
2021-11-19 14:50:00,347.11,347.14,346.83,346.83,7349.0,331.1361,331.1647,330.869,330.869,7349.0
2021-11-19 14:55:00,346.8,347.0,346.37,346.85,10936.0,330.8404,331.0312,330.4302,330.8881,10936.0
2021-11-19 15:00:00,346.85,346.97,346.81,346.94,7744.0,330.8881,331.0025,330.8499,330.9739,7744.0
2021-11-19 15:05:00,346.94,347.09,346.89,347.06,7293.0,330.9739,331.117,330.9262,331.0884,7293.0
2021-11-19 15:10:00,347.05,347.05,346.65,346.73,8210.0,331.0789,331.0789,330.6973,330.7736,8210.0
2021-11-19 15:15:00,346.72,346.76,346.51,346.53,6709.0,330.764,330.8022,330.5637,330.5828,6709.0
2021-11-19 15:20:00,346.59,346.64,346.15,346.35,13211.0,330.64,330.6877,330.2203,330.4111,13211.0
2021-11-19 15:25:00,346.34,346.35,345.86,346.3,15344.0,330.4015,330.4111,329.9436,330.3634,15344.0
2021-11-19 15:30:00,346.3,346.36,345.99,346.32,8797.0,330.3634,330.4206,330.0676,330.3825,8797.0
2021-11-19 15:35:00,346.4,346.48,345.86,345.91,17220.0,330.4588,330.5351,329.9436,329.9913,17220.0
2021-11-19 15:40:00,345.91,346.13,345.75,346.01,20812.0,329.9913,330.2012,329.8387,330.0867,20812.0
2021-11-19 15:45:00,346.09,346.62,345.93,346.16,37311.0,330.163,330.6687,330.0104,330.2298,37311.0
2021-11-19 15:50:00,346.1,346.17,345.65,345.66,48168.0,330.1726,330.2394,329.7433,329.7528,48168.0
2021-11-19 15:55:00,345.65,346.25,345.53,346.17,98662.0,329.7433,330.3157,329.6288,330.2394,98662.0
2021-11-22 09:30:00,347.77,349.02,344.11,344.52,58252.0,331.7657,332.9582,328.2742,328.6653,58252.0
2021-11-22 09:35:00,345.09,345.69,343.5,343.5,14667.0,329.2091,329.7814,327.6922,327.6922,14667.0
2021-11-22 09:40:00,344.09,344.77,343.11,344.4,16955.0,328.2551,328.9038,327.3202,328.5508,16955.0
2021-11-22 09:45:00,344.25,346.07,344.05,345.68,9280.0,328.4077,330.144,328.2169,329.7719,9280.0
2021-11-22 09:50:00,345.89,346.52,344.73,346.51,13907.0,329.9722,330.5733,328.8656,330.5637,13907.0
2021-11-22 09:55:00,346.51,346.99,346.17,346.99,10325.0,330.5637,331.0216,330.2394,331.0216,10325.0
2021-11-22 10:00:00,347.12,349.22,347.12,349.13,14736.0,331.1456,333.149,331.1456,333.0631,14736.0
2021-11-22 10:05:00,349.18,350.47,348.97,350.3,22889.0,333.1108,334.3415,332.9105,334.1793,22889.0
2021-11-22 10:10:00,350.46,350.55,349.55,350.32,18385.0,334.3319,334.4178,333.4638,334.1984,18385.0
2021-11-22 10:15:00,350.24,350.58,349.21,349.36,9980.0,334.1221,334.4464,333.1395,333.2826,9980.0
2021-11-22 10:20:00,349.31,349.31,348.19,348.21,8590.0,333.2349,333.2349,332.1664,332.1855,8590.0
2021-11-22 10:25:00,348.35,348.48,347.57,347.57,6311.0,332.319,332.4431,331.5749,331.5749,6311.0
2021-11-22 10:30:00,347.61,349.2,347.52,348.44,5965.0,331.6131,333.1299,331.5272,332.4049,5965.0
2021-11-22 10:35:00,348.3,348.71,348.08,348.38,13476.0,332.2713,332.6625,332.0615,332.3477,13476.0
2021-11-22 10:40:00,348.39,348.48,347.79,348.46,7158.0,332.3572,332.4431,331.7848,332.424,7158.0
2021-11-22 10:45:00,348.46,348.98,347.93,348.82,9090.0,332.424,332.92,331.9184,332.7674,9090.0
2021-11-22 10:50:00,348.77,348.96,348.06,348.06,7051.0,332.7197,332.901,332.0424,332.0424,7051.0
2021-11-22 10:55:00,348.06,349.12,347.58,348.59,15500.0,332.0424,333.0536,331.5845,332.548,15500.0
2021-11-22 11:00:00,348.82,349.87,348.41,349.63,6347.0,332.7674,333.7691,332.3763,333.5401,6347.0
2021-11-22 11:05:00,349.64,350.23,349.38,350.0,8879.0,333.5497,334.1125,333.3016,333.8931,8879.0
2021-11-22 11:10:00,349.99,350.48,349.99,350.48,5208.0,333.8836,334.351,333.8836,334.351,5208.0
2021-11-22 11:15:00,350.52,351.11,350.19,351.05,27299.0,334.3892,334.952,334.0744,334.8948,27299.0
2021-11-22 11:20:00,350.94,352.66,350.81,352.5,17107.0,334.7898,336.4307,334.6658,336.2781,17107.0
2021-11-22 11:25:00,352.61,353.43,352.52,353.43,13041.0,336.383,337.1653,336.2971,337.1653,13041.0
2021-11-22 11:30:00,353.16,353.56,352.84,353.18,14596.0,336.9077,337.2893,336.6024,336.9268,14596.0
2021-11-22 11:35:00,353.19,354.28,353.19,353.8,22278.0,336.9363,337.9761,336.9363,337.5182,22278.0
2021-11-22 11:40:00,353.69,354.7,353.68,354.46,11135.0,337.4133,338.3768,337.4038,338.1479,11135.0
2021-11-22 11:45:00,354.33,354.33,352.59,352.69,10429.0,338.0238,338.0238,336.3639,336.4593,10429.0
2021-11-22 11:50:00,352.82,352.98,351.87,351.98,7758.0,336.5833,336.736,335.677,335.782,7758.0
2021-11-22 11:55:00,351.94,352.18,350.64,352.17,7567.0,335.7438,335.9728,334.5037,335.9632,7567.0
2021-11-22 12:00:00,352.06,352.73,351.59,352.73,7267.0,335.8583,336.4975,335.4099,336.4975,7267.0
2021-11-22 12:05:00,352.64,352.81,352.31,352.76,8235.0,336.4116,336.5738,336.0968,336.5261,8235.0
2021-11-22 12:10:00,352.63,352.83,351.7,351.7,6254.0,336.4021,336.5929,335.5149,335.5149,6254.0
2021-11-22 12:15:00,351.93,352.34,351.84,351.93,6973.0,335.7343,336.1254,335.6484,335.7343,6973.0
2021-11-22 12:20:00,351.95,352.1,351.77,351.85,4988.0,335.7534,335.8965,335.5816,335.658,4988.0
2021-11-22 12:25:00,351.9,352.42,351.9,352.22,3832.0,335.7057,336.2017,335.7057,336.0109,3832.0
2021-11-22 12:30:00,352.19,352.41,352.08,352.31,10645.0,335.9823,336.1922,335.8774,336.0968,10645.0
2021-11-22 12:35:00,352.41,352.9,352.19,352.86,5374.0,336.1922,336.6596,335.9823,336.6215,5374.0
2021-11-22 12:40:00,352.88,353.13,352.66,353.03,11871.0,336.6406,336.8791,336.4307,336.7837,11871.0
2021-11-22 12:45:00,352.88,352.88,352.59,352.77,4518.0,336.6406,336.6406,336.3639,336.5356,4518.0
2021-11-22 12:50:00,352.77,352.82,352.03,352.03,8494.0,336.5356,336.5833,335.8297,335.8297,8494.0
2021-11-22 12:55:00,352.02,352.08,351.37,351.67,14704.0,335.8201,335.8774,335.2001,335.4863,14704.0
2021-11-22 13:00:00,351.48,351.97,351.46,351.75,4954.0,335.305,335.7724,335.2859,335.5626,4954.0
2021-11-22 13:05:00,351.86,352.13,351.45,351.5,4999.0,335.6675,335.9251,335.2764,335.3241,4999.0
2021-11-22 13:10:00,351.49,352.3,351.49,352.3,3664.0,335.3145,336.0873,335.3145,336.0873,3664.0
2021-11-22 13:15:00,352.3,352.41,351.71,352.35,11262.0,336.0873,336.1922,335.5244,336.135,11262.0
2021-11-22 13:20:00,352.26,352.35,351.82,352.11,10706.0,336.0491,336.135,335.6293,335.906,10706.0
2021-11-22 13:25:00,352.13,352.19,351.85,351.85,7700.0,335.9251,335.9823,335.658,335.658,7700.0
2021-11-22 13:30:00,351.89,352.37,351.85,352.37,10339.0,335.6961,336.154,335.658,336.154,10339.0
2021-11-22 13:35:00,352.37,352.43,351.98,351.98,5087.0,336.154,336.2113,335.782,335.782,5087.0
2021-11-22 13:40:00,351.94,352.39,351.79,352.25,11139.0,335.7438,336.1731,335.6007,336.0396,11139.0
2021-11-22 13:45:00,352.17,352.88,352.11,352.75,12818.0,335.9632,336.6406,335.906,336.5165,12818.0
2021-11-22 13:50:00,352.74,353.25,352.74,353.25,4860.0,336.507,336.9935,336.507,336.9935,4860.0
2021-11-22 13:55:00,353.14,353.5,353.05,353.06,3846.0,336.8886,337.232,336.8027,336.8123,3846.0
2021-11-22 14:00:00,353.03,353.5,352.95,353.41,5512.0,336.7837,337.232,336.7073,337.1462,5512.0
2021-11-22 14:05:00,353.41,353.48,352.46,352.68,8079.0,337.1462,337.213,336.2399,336.4498,8079.0
2021-11-22 14:10:00,352.55,352.59,352.02,352.41,4782.0,336.3258,336.3639,335.8201,336.1922,4782.0
2021-11-22 14:15:00,352.34,352.4,351.99,352.23,7373.0,336.1254,336.1827,335.7915,336.0205,7373.0
2021-11-22 14:20:00,352.28,352.34,351.66,351.72,5447.0,336.0682,336.1254,335.4767,335.5339,5447.0
2021-11-22 14:25:00,351.82,352.14,351.73,352.09,5857.0,335.6293,335.9346,335.5435,335.8869,5857.0
2021-11-22 14:30:00,352.04,352.17,351.73,351.77,6729.0,335.8392,335.9632,335.5435,335.5816,6729.0
2021-11-22 14:35:00,351.77,352.14,351.69,352.12,13106.0,335.5816,335.9346,335.5053,335.9155,13106.0
2021-11-22 14:40:00,352.11,352.27,351.96,352.27,2462.0,335.906,336.0586,335.7629,336.0586,2462.0
2021-11-22 14:45:00,352.46,352.74,352.41,352.68,4063.0,336.2399,336.507,336.1922,336.4498,4063.0
2021-11-22 14:50:00,352.72,352.92,352.7,352.85,6835.0,336.4879,336.6787,336.4689,336.6119,6835.0
2021-11-22 14:55:00,352.91,352.91,352.7,352.77,2863.0,336.6692,336.6692,336.4689,336.5356,2863.0
2021-11-22 15:00:00,352.78,352.87,352.55,352.58,13871.0,336.5452,336.631,336.3258,336.3544,13871.0
2021-11-22 15:05:00,352.57,352.79,352.0,352.79,11461.0,336.3448,336.5547,335.8011,336.5547,11461.0
2021-11-22 15:10:00,352.7,352.72,352.29,352.4,6489.0,336.4689,336.4879,336.0777,336.1827,6489.0
2021-11-22 15:15:00,352.23,352.4,352.02,352.25,6052.0,336.0205,336.1827,335.8201,336.0396,6052.0
2021-11-22 15:20:00,352.25,352.74,352.25,352.74,7285.0,336.0396,336.507,336.0396,336.507,7285.0
2021-11-22 15:25:00,352.61,352.8,352.32,352.48,9469.0,336.383,336.5642,336.1063,336.259,9469.0
2021-11-22 15:30:00,352.47,352.56,351.98,352.31,16092.0,336.2494,336.3353,335.782,336.0968,16092.0
2021-11-22 15:35:00,352.34,352.55,352.06,352.08,20049.0,336.1254,336.3258,335.8583,335.8774,20049.0
2021-11-22 15:40:00,352.13,352.21,351.46,351.46,14452.0,335.9251,336.0014,335.2859,335.2859,14452.0
2021-11-22 15:45:00,351.51,351.53,350.14,350.18,27254.0,335.3336,335.3527,334.0267,334.0648,27254.0
2021-11-22 15:50:00,350.14,350.34,349.57,350.18,41485.0,334.0267,334.2175,333.4829,334.0648,41485.0
2021-11-22 15:55:00,350.12,350.17,349.0,349.0,63225.0,334.0076,334.0553,332.9391,332.9391,63225.0
2021-11-23 09:30:00,348.98,349.99,347.0,348.12,38100.0,332.92,333.8836,331.0312,332.0996,38100.0
2021-11-23 09:35:00,347.81,348.85,346.54,347.33,9284.0,331.8039,332.796,330.5923,331.346,9284.0
2021-11-23 09:40:00,347.33,350.91,347.33,350.91,18615.0,331.346,334.7612,331.346,334.7612,18615.0
2021-11-23 09:45:00,350.91,352.0,350.05,351.93,15708.0,334.7612,335.8011,333.9408,335.7343,15708.0
2021-11-23 09:50:00,352.09,353.08,351.79,353.02,17881.0,335.8869,336.8314,335.6007,336.7741,17881.0
2021-11-23 09:55:00,353.06,353.06,351.05,351.35,10672.0,336.8123,336.8123,334.8948,335.181,10672.0
2021-11-23 10:00:00,351.21,351.29,350.3,351.0,9981.0,335.0474,335.1237,334.1793,334.8471,9981.0
2021-11-23 10:05:00,350.92,351.43,349.88,350.02,8761.0,334.7708,335.2573,333.7786,333.9122,8761.0
2021-11-23 10:10:00,350.31,351.12,350.17,350.79,13703.0,334.1888,334.9616,334.0553,334.6467,13703.0
2021-11-23 10:15:00,350.96,351.67,350.96,351.51,6948.0,334.8089,335.4863,334.8089,335.3336,6948.0
2021-11-23 10:20:00,351.52,351.52,350.5,350.79,7497.0,335.3432,335.3432,334.3701,334.6467,7497.0
2021-11-23 10:25:00,350.56,350.61,349.86,350.35,7028.0,334.4273,334.475,333.7595,334.227,7028.0
2021-11-23 10:30:00,350.41,350.41,349.86,349.97,7717.0,334.2842,334.2842,333.7595,333.8645,7717.0
2021-11-23 10:35:00,349.96,350.09,349.25,349.58,6543.0,333.8549,333.979,333.1776,333.4924,6543.0
2021-11-23 10:40:00,349.43,350.3,349.42,349.75,7405.0,333.3493,334.1793,333.3398,333.6546,7405.0
2021-11-23 10:45:00,349.81,350.24,349.52,349.75,8986.0,333.7118,334.1221,333.4352,333.6546,8986.0
2021-11-23 10:50:00,349.4,349.71,347.7,347.7,13214.0,333.3207,333.6164,331.6989,331.6989,13214.0
2021-11-23 10:55:00,347.72,347.89,347.14,347.14,12599.0,331.718,331.8802,331.1647,331.1647,12599.0
2021-11-23 11:00:00,347.19,347.43,346.24,346.34,24180.0,331.2124,331.4414,330.3061,330.4015,24180.0
2021-11-23 11:05:00,346.13,346.41,345.61,345.61,7639.0,330.2012,330.4683,329.7051,329.7051,7639.0
2021-11-23 11:10:00,345.49,346.49,345.48,346.22,15991.0,329.5907,330.5446,329.5811,330.2871,15991.0
2021-11-23 11:15:00,346.16,346.54,346.01,346.37,12427.0,330.2298,330.5923,330.0867,330.4302,12427.0
2021-11-23 11:20:00,346.31,347.47,346.31,347.26,13411.0,330.3729,331.4795,330.3729,331.2792,13411.0
2021-11-23 11:25:00,347.22,348.04,347.2,347.43,3621.0,331.241,332.0233,331.222,331.4414,3621.0
2021-11-23 11:30:00,347.43,347.43,346.05,346.23,22399.0,331.4414,331.4414,330.1249,330.2966,22399.0
2021-11-23 11:35:00,346.11,346.11,345.25,345.96,12030.0,330.1821,330.1821,329.3617,330.039,12030.0
2021-11-23 11:40:00,346.0,346.01,345.05,345.2,4431.0,330.0772,330.0867,329.1709,329.314,4431.0
2021-11-23 11:45:00,345.18,346.05,345.12,345.87,6509.0,329.2949,330.1249,329.2377,329.9532,6509.0
2021-11-23 11:50:00,345.81,346.18,345.55,345.56,9596.0,329.8959,330.2489,329.6479,329.6574,9596.0
2021-11-23 11:55:00,345.71,345.85,345.52,345.55,5529.0,329.8005,329.9341,329.6193,329.6479,5529.0
2021-11-23 12:00:00,345.49,345.71,344.9,345.08,15163.0,329.5907,329.8005,329.0278,329.1995,15163.0
2021-11-23 12:05:00,345.08,345.55,345.0,345.55,9366.0,329.1995,329.6479,329.1232,329.6479,9366.0
2021-11-23 12:10:00,345.6,345.63,344.96,345.03,15497.0,329.6956,329.7242,329.085,329.1518,15497.0
2021-11-23 12:15:00,345.11,345.62,345.01,345.49,9110.0,329.2281,329.7147,329.1327,329.5907,9110.0
2021-11-23 12:20:00,345.45,346.76,345.44,346.48,11827.0,329.5525,330.8022,329.543,330.5351,11827.0
2021-11-23 12:25:00,346.5,346.9,346.35,346.66,5274.0,330.5542,330.9358,330.4111,330.7068,5274.0
2021-11-23 12:30:00,346.79,347.28,346.77,346.81,9173.0,330.8308,331.2983,330.8117,330.8499,9173.0
2021-11-23 12:35:00,346.95,347.85,346.69,347.75,8262.0,330.9835,331.842,330.7354,331.7466,8262.0
2021-11-23 12:40:00,347.65,348.36,347.59,348.36,9005.0,331.6513,332.3286,331.594,332.3286,9005.0
2021-11-23 12:45:00,348.3,348.51,348.04,348.08,8038.0,332.2713,332.4717,332.0233,332.0615,8038.0
2021-11-23 12:50:00,347.97,348.32,347.88,348.17,7051.0,331.9565,332.2904,331.8707,332.1473,7051.0
2021-11-23 12:55:00,348.09,348.52,348.04,348.5,8671.0,332.071,332.4812,332.0233,332.4621,8671.0
2021-11-23 13:00:00,348.45,348.55,348.11,348.26,6745.0,332.4144,332.5098,332.0901,332.2332,6745.0
2021-11-23 13:05:00,348.12,348.17,347.85,347.92,4646.0,332.0996,332.1473,331.842,331.9088,4646.0
2021-11-23 13:10:00,347.89,347.89,347.07,347.22,4910.0,331.8802,331.8802,331.0979,331.241,4910.0
2021-11-23 13:15:00,347.29,347.3,346.55,346.55,8009.0,331.3078,331.3174,330.6019,330.6019,8009.0
2021-11-23 13:20:00,346.6,347.22,346.55,347.13,5421.0,330.6496,331.241,330.6019,331.1552,5421.0
2021-11-23 13:25:00,347.25,347.62,346.7,346.84,10555.0,331.2697,331.6226,330.745,330.8785,10555.0
2021-11-23 13:30:00,346.83,347.21,346.76,347.15,8181.0,330.869,331.2315,330.8022,331.1743,8181.0
2021-11-23 13:35:00,347.29,347.43,346.98,346.99,4789.0,331.3078,331.4414,331.0121,331.0216,4789.0
2021-11-23 13:40:00,346.95,347.01,346.47,346.52,2761.0,330.9835,331.0407,330.5256,330.5733,2761.0
2021-11-23 13:45:00,346.43,347.15,346.43,347.07,7659.0,330.4874,331.1743,330.4874,331.0979,7659.0
2021-11-23 13:50:00,347.16,347.48,347.12,347.48,7512.0,331.1838,331.4891,331.1456,331.4891,7512.0
2021-11-23 13:55:00,347.49,347.5,346.55,346.55,9230.0,331.4986,331.5082,330.6019,330.6019,9230.0
2021-11-23 14:00:00,346.59,346.81,346.49,346.75,5107.0,330.64,330.8499,330.5446,330.7927,5107.0
2021-11-23 14:05:00,346.85,347.72,346.75,347.72,2813.0,330.8881,331.718,330.7927,331.718,2813.0
2021-11-23 14:10:00,347.93,348.3,347.76,348.26,3456.0,331.9184,332.2713,331.7562,332.2332,3456.0
2021-11-23 14:15:00,348.19,348.26,347.66,348.15,4028.0,332.1664,332.2332,331.6608,332.1282,4028.0
2021-11-23 14:20:00,348.03,348.55,348.03,348.41,3127.0,332.0138,332.5098,332.0138,332.3763,3127.0
2021-11-23 14:25:00,348.43,348.62,348.32,348.46,5226.0,332.3954,332.5766,332.2904,332.424,5226.0
2021-11-23 14:30:00,348.45,348.64,347.98,348.11,5627.0,332.4144,332.5957,331.9661,332.0901,5627.0
2021-11-23 14:35:00,348.37,348.87,348.29,348.53,6434.0,332.3381,332.8151,332.2618,332.4908,6434.0
2021-11-23 14:40:00,348.58,349.27,348.58,349.23,4019.0,332.5385,333.1967,332.5385,333.1585,4019.0
2021-11-23 14:45:00,349.27,350.07,349.11,350.07,7381.0,333.1967,333.9599,333.0441,333.9599,7381.0
2021-11-23 14:50:00,350.15,350.54,349.63,350.49,5236.0,334.0362,334.4083,333.5401,334.3606,5236.0
2021-11-23 14:55:00,350.35,350.64,350.28,350.48,5482.0,334.227,334.5037,334.1602,334.351,5482.0
2021-11-23 15:00:00,350.39,350.39,349.9,350.14,6440.0,334.2652,334.2652,333.7977,334.0267,6440.0
2021-11-23 15:05:00,350.28,350.59,350.17,350.55,4757.0,334.1602,334.456,334.0553,334.4178,4757.0
2021-11-23 15:10:00,350.43,350.43,349.7,349.97,6123.0,334.3033,334.3033,333.6069,333.8645,6123.0
2021-11-23 15:15:00,350.0,350.35,349.67,349.74,9134.0,333.8931,334.227,333.5783,333.6451,9134.0
2021-11-23 15:20:00,349.82,349.94,349.51,349.63,7247.0,333.7214,333.8359,333.4257,333.5401,7247.0
2021-11-23 15:25:00,349.72,349.77,349.19,349.2,14748.0,333.626,333.6737,333.1204,333.1299,14748.0
2021-11-23 15:30:00,349.16,349.55,348.78,348.92,15108.0,333.0918,333.4638,332.7292,332.8628,15108.0
2021-11-23 15:35:00,349.0,349.5,348.61,348.81,11440.0,332.9391,333.4161,332.5671,332.7579,11440.0
2021-11-23 15:40:00,348.8,349.3,348.8,349.26,13373.0,332.7483,333.2253,332.7483,333.1872,13373.0
2021-11-23 15:45:00,349.3,349.6,348.94,349.48,19117.0,333.2253,333.5115,332.8819,333.397,19117.0
2021-11-23 15:50:00,349.6,350.12,349.44,350.0,30601.0,333.5115,334.0076,333.3589,333.8931,30601.0
2021-11-23 15:55:00,349.9,350.2,349.4,349.89,46793.0,333.7977,334.0839,333.3207,333.7882,46793.0
2021-11-24 09:30:00,359.27,367.76,358.83,367.04,283583.0,342.7365,350.8358,342.3167,350.1489,283583.0
2021-11-24 09:35:00,367.31,369.57,362.7,365.87,180351.0,350.4065,352.5625,346.0087,349.0328,180351.0
2021-11-24 09:40:00,365.88,371.8,365.0,371.66,127638.0,349.0423,354.6899,348.2028,354.5563,127638.0
2021-11-24 09:45:00,371.66,371.66,366.58,367.12,90997.0,354.5563,354.5563,349.7101,350.2252,90997.0
2021-11-24 09:50:00,367.45,369.53,366.67,368.01,51770.0,350.5401,352.5243,349.796,351.0743,51770.0
2021-11-24 09:55:00,367.89,368.54,365.52,366.71,43222.0,350.9598,351.5799,348.6989,349.8341,43222.0
2021-11-24 10:00:00,366.01,369.28,365.55,369.11,53306.0,349.1663,352.2858,348.7275,352.1237,53306.0
2021-11-24 10:05:00,369.06,369.56,366.17,367.18,41182.0,352.076,352.553,349.319,350.2825,41182.0
2021-11-24 10:10:00,366.94,367.2,365.62,366.02,24824.0,350.0535,350.3016,348.7943,349.1759,24824.0
2021-11-24 10:15:00,366.44,368.0,365.61,367.24,31500.0,349.5765,351.0647,348.7847,350.3397,31500.0
2021-11-24 10:20:00,366.89,368.84,365.98,368.62,35137.0,350.0058,351.8661,349.1377,351.6562,35137.0
2021-11-24 10:25:00,368.7,370.78,367.75,370.18,54840.0,351.7325,353.7168,350.8263,353.1444,54840.0
2021-11-24 10:30:00,370.01,371.6,369.65,371.59,57531.0,352.9822,354.4991,352.6388,354.4895,57531.0
2021-11-24 10:35:00,371.5,373.83,371.27,372.59,147104.0,354.4037,356.6265,354.1843,355.4435,147104.0
2021-11-24 10:40:00,372.52,374.15,372.38,373.5,79809.0,355.3767,356.9317,355.2432,356.3116,79809.0
2021-11-24 10:45:00,373.6,374.64,372.03,372.52,44550.0,356.407,357.3992,354.9093,355.3767,44550.0
2021-11-24 10:50:00,372.31,373.72,371.86,372.58,33772.0,355.1764,356.5215,354.7471,355.434,33772.0
2021-11-24 10:55:00,372.22,373.23,372.01,372.44,27660.0,355.0905,356.0541,354.8902,355.3004,27660.0
2021-11-24 11:00:00,372.44,372.81,371.0,371.43,34620.0,355.3004,355.6534,353.9267,354.3369,34620.0
2021-11-24 11:05:00,371.54,372.18,370.3,370.82,16088.0,354.4418,355.0524,353.2589,353.755,16088.0
2021-11-24 11:10:00,371.28,371.78,370.52,371.28,21029.0,354.1938,354.6708,353.4688,354.1938,21029.0
2021-11-24 11:15:00,371.07,371.7,370.87,371.06,10617.0,353.9935,354.5945,353.8027,353.9839,10617.0
2021-11-24 11:20:00,371.06,371.75,370.35,370.35,18954.0,353.9839,354.6422,353.3066,353.3066,18954.0
2021-11-24 11:25:00,370.51,370.58,368.8,370.0,32788.0,353.4592,353.526,351.8279,352.9727,32788.0
2021-11-24 11:30:00,369.9,371.94,369.89,370.77,21181.0,352.8773,354.8234,352.8678,353.7073,21181.0
2021-11-24 11:35:00,370.4,371.0,369.86,370.91,9436.0,353.3543,353.9267,352.8392,353.8408,9436.0
2021-11-24 11:40:00,370.51,370.7,370.05,370.17,20254.0,353.4592,353.6405,353.0204,353.1349,20254.0
2021-11-24 11:45:00,370.32,372.7,370.32,371.2,21197.0,353.278,355.5485,353.278,354.1175,21197.0
2021-11-24 11:50:00,371.37,371.46,370.54,370.86,8444.0,354.2797,354.3655,353.4879,353.7931,8444.0
2021-11-24 11:55:00,371.0,371.86,370.61,370.85,24107.0,353.9267,354.7471,353.5546,353.7836,24107.0
2021-11-24 12:00:00,370.91,370.94,370.22,370.52,8766.0,353.8408,353.8695,353.1826,353.4688,8766.0
2021-11-24 12:05:00,370.4,370.49,368.55,368.61,17339.0,353.3543,353.4402,351.5894,351.6467,17339.0
2021-11-24 12:10:00,368.84,369.43,368.74,368.79,14271.0,351.8661,352.4289,351.7707,351.8184,14271.0
2021-11-24 12:15:00,369.1,369.31,368.56,369.23,22906.0,352.1141,352.3145,351.599,352.2381,22906.0
2021-11-24 12:20:00,369.13,369.34,367.88,368.41,24975.0,352.1427,352.3431,350.9503,351.4559,24975.0
2021-11-24 12:25:00,368.65,368.83,367.56,368.31,13175.0,351.6848,351.8566,350.645,351.3605,13175.0
2021-11-24 12:30:00,368.2,368.61,368.2,368.45,14656.0,351.2555,351.6467,351.2555,351.494,14656.0
2021-11-24 12:35:00,368.41,369.59,368.33,368.85,74464.0,351.4559,352.5816,351.3796,351.8756,74464.0
2021-11-24 12:40:00,368.97,369.18,368.78,369.16,8027.0,351.9901,352.1904,351.8089,352.1714,8027.0
2021-11-24 12:45:00,369.09,369.15,368.23,368.48,9290.0,352.1046,352.1618,351.2842,351.5227,9290.0
2021-11-24 12:50:00,368.55,368.9,368.18,368.7,8192.0,351.5894,351.9233,351.2365,351.7325,8192.0
2021-11-24 12:55:00,368.65,368.97,368.22,368.77,11359.0,351.6848,351.9901,351.2746,351.7993,11359.0
2021-11-24 13:00:00,368.73,369.17,368.47,369.11,13285.0,351.7612,352.1809,351.5131,352.1237,13285.0
2021-11-24 13:05:00,369.12,370.56,369.12,369.68,12879.0,352.1332,353.5069,352.1332,352.6674,12879.0
2021-11-24 13:10:00,369.76,369.91,369.54,369.71,4858.0,352.7438,352.8869,352.5339,352.6961,4858.0
2021-11-24 13:15:00,369.81,370.23,369.81,369.94,6083.0,352.7915,353.1921,352.7915,352.9155,6083.0
2021-11-24 13:20:00,369.82,370.4,369.6,370.38,11969.0,352.801,353.3543,352.5911,353.3352,11969.0
2021-11-24 13:25:00,370.3,371.04,370.3,370.69,17230.0,353.2589,353.9648,353.2589,353.631,17230.0
2021-11-24 13:30:00,370.62,371.01,370.53,370.77,10451.0,353.5642,353.9362,353.4783,353.7073,10451.0
2021-11-24 13:35:00,370.67,371.0,369.99,369.99,14969.0,353.6119,353.9267,352.9632,352.9632,14969.0
2021-11-24 13:40:00,369.89,369.94,369.4,369.78,7759.0,352.8678,352.9155,352.4003,352.7628,7759.0
2021-11-24 13:45:00,369.81,369.81,369.33,369.39,7772.0,352.7915,352.7915,352.3335,352.3908,7772.0
2021-11-24 13:50:00,369.21,369.21,368.26,368.64,12877.0,352.2191,352.2191,351.3128,351.6753,12877.0
2021-11-24 13:55:00,368.49,368.56,367.13,367.29,23989.0,351.5322,351.599,350.2348,350.3874,23989.0
2021-11-24 14:00:00,367.29,368.49,367.1,368.03,17241.0,350.3874,351.5322,350.2062,351.0934,17241.0
2021-11-24 14:05:00,368.11,368.11,366.24,366.72,16086.0,351.1697,351.1697,349.3857,349.8437,16086.0
2021-11-24 14:10:00,366.42,366.85,365.75,366.33,10331.0,349.5575,349.9677,348.9183,349.4716,10331.0
2021-11-24 14:15:00,366.42,367.13,365.73,366.64,16645.0,349.5575,350.2348,348.8992,349.7673,16645.0
2021-11-24 14:20:00,366.78,366.78,365.92,366.11,6696.0,349.9009,349.9009,349.0805,349.2617,6696.0
2021-11-24 14:25:00,366.21,366.38,365.81,365.81,5516.0,349.3571,349.5193,348.9755,348.9755,5516.0
2021-11-24 14:30:00,365.93,366.66,365.81,366.53,16052.0,349.09,349.7864,348.9755,349.6624,16052.0
2021-11-24 14:35:00,366.35,367.42,366.35,367.04,15060.0,349.4907,350.5114,349.4907,350.1489,15060.0
2021-11-24 14:40:00,367.3,368.77,366.95,368.62,17687.0,350.397,351.7993,350.0631,351.6562,17687.0
2021-11-24 14:45:00,368.67,368.75,368.06,368.21,13037.0,351.7039,351.7802,351.122,351.2651,13037.0
2021-11-24 14:50:00,368.24,368.46,367.55,367.87,18590.0,351.2937,351.5036,350.6355,350.9407,18590.0
2021-11-24 14:55:00,367.93,368.37,367.6,367.76,12532.0,350.998,351.4177,350.6832,350.8358,12532.0
2021-11-24 15:00:00,367.85,368.0,367.0,367.11,10257.0,350.9217,351.0647,350.1108,350.2157,10257.0
2021-11-24 15:05:00,367.09,367.66,367.04,367.66,9570.0,350.1966,350.7404,350.1489,350.7404,9570.0
2021-11-24 15:10:00,367.57,367.65,367.16,367.44,11456.0,350.6545,350.7309,350.2634,350.5305,11456.0
2021-11-24 15:15:00,367.34,367.48,367.07,367.17,20933.0,350.4351,350.5687,350.1775,350.2729,20933.0
2021-11-24 15:20:00,367.06,367.19,366.31,366.32,25066.0,350.168,350.292,349.4525,349.4621,25066.0
2021-11-24 15:25:00,366.18,367.65,366.18,367.46,12859.0,349.3285,350.7309,349.3285,350.5496,12859.0
2021-11-24 15:30:00,367.56,368.1,367.56,367.93,22377.0,350.645,351.1601,350.645,350.998,22377.0
2021-11-24 15:35:00,367.97,369.23,367.97,369.07,21147.0,351.0361,352.2381,351.0361,352.0855,21147.0
2021-11-24 15:40:00,369.0,369.07,368.13,368.39,22667.0,352.0187,352.0855,351.1888,351.4368,22667.0
2021-11-24 15:45:00,368.38,368.44,367.33,367.73,28671.0,351.4273,351.4845,350.4256,350.8072,28671.0
2021-11-24 15:50:00,367.64,368.25,367.61,368.23,55791.0,350.7213,351.3032,350.6927,351.2842,55791.0
2021-11-24 15:55:00,368.17,368.48,367.73,367.88,129610.0,351.2269,351.5227,350.8072,350.9503,129610.0
2021-11-26 09:30:00,355.0,357.5,351.1,356.85,91506.0,338.663,341.048,334.9425,340.4279,91506.0
2021-11-26 09:35:00,356.99,358.0,354.67,355.96,39864.0,340.5614,341.5249,338.3482,339.5788,39864.0
2021-11-26 09:40:00,355.44,355.76,351.02,351.79,37586.0,339.0828,339.388,334.8662,335.6007,37586.0
2021-11-26 09:45:00,351.15,351.4,349.0,349.02,38603.0,334.9902,335.2287,332.9391,332.9582,38603.0
2021-11-26 09:50:00,349.34,352.23,348.79,351.83,28984.0,333.2635,336.0205,332.7388,335.6389,28984.0
2021-11-26 09:55:00,351.9,352.17,350.2,351.04,22577.0,335.7057,335.9632,334.0839,334.8852,22577.0
2021-11-26 10:00:00,350.99,351.01,349.3,349.69,27743.0,334.8375,334.8566,333.2253,333.5974,27743.0
2021-11-26 10:05:00,349.99,352.33,349.99,351.74,36913.0,333.8836,336.1159,333.8836,335.553,36913.0
2021-11-26 10:10:00,351.59,351.73,350.5,351.25,15175.0,335.4099,335.5435,334.3701,335.0856,15175.0
2021-11-26 10:15:00,351.55,352.99,351.0,352.5,23321.0,335.3718,336.7455,334.8471,336.2781,23321.0
2021-11-26 10:20:00,352.51,354.95,352.09,354.37,32231.0,336.2876,338.6153,335.8869,338.062,32231.0
2021-11-26 10:25:00,354.53,354.66,353.29,354.66,13833.0,338.2146,338.3387,337.0317,338.3387,13833.0
2021-11-26 10:30:00,354.6,356.08,353.96,356.07,25257.0,338.2814,339.6933,337.6709,339.6838,25257.0
2021-11-26 10:35:00,355.88,356.15,354.83,355.63,15717.0,339.5025,339.7601,338.5008,339.264,15717.0
2021-11-26 10:40:00,355.85,356.35,354.4,355.7,19292.0,339.4739,339.9509,338.0906,339.3308,19292.0
2021-11-26 10:45:00,355.7,356.11,353.79,355.05,24427.0,339.3308,339.7219,337.5087,338.7107,24427.0
2021-11-26 10:50:00,354.7,355.21,353.2,353.6,12200.0,338.3768,338.8633,336.9458,337.3274,12200.0
2021-11-26 10:55:00,353.36,354.11,352.8,353.97,11470.0,337.0985,337.814,336.5642,337.6804,11470.0
2021-11-26 11:00:00,353.91,353.95,353.04,353.21,13058.0,337.6232,337.6613,336.7932,336.9554,13058.0
2021-11-26 11:05:00,353.2,353.23,352.15,352.65,21467.0,336.9458,336.9745,335.9442,336.4212,21467.0
2021-11-26 11:10:00,352.72,353.4,352.66,353.04,28222.0,336.4879,337.1366,336.4307,336.7932,28222.0
2021-11-26 11:15:00,353.0,354.0,352.85,353.96,35650.0,336.755,337.709,336.6119,337.6709,35650.0
2021-11-26 11:20:00,353.81,354.64,353.43,354.64,16847.0,337.5278,338.3196,337.1653,338.3196,16847.0
2021-11-26 11:25:00,354.93,355.0,353.95,354.42,29712.0,338.5962,338.663,337.6613,338.1097,29712.0
2021-11-26 11:30:00,354.33,354.71,353.74,354.71,17794.0,338.0238,338.3864,337.461,338.3864,17794.0
2021-11-26 11:35:00,354.8,357.77,354.79,357.76,29078.0,338.4722,341.3055,338.4627,341.296,29078.0
2021-11-26 11:40:00,357.66,357.77,356.48,357.33,23217.0,341.2006,341.3055,340.0749,340.8858,23217.0
2021-11-26 11:45:00,357.32,358.43,357.11,358.08,20602.0,340.8762,341.9352,340.6759,341.6013,20602.0
2021-11-26 11:50:00,358.38,358.38,356.86,357.24,24521.0,341.8875,341.8875,340.4374,340.7999,24521.0
2021-11-26 11:55:00,357.05,357.52,356.48,357.29,16264.0,340.6187,341.067,340.0749,340.8476,16264.0
2021-11-26 12:00:00,357.39,358.04,356.37,357.69,16346.0,340.943,341.5631,339.97,341.2292,16346.0
2021-11-26 12:05:00,357.69,358.09,357.03,357.71,13355.0,341.2292,341.6108,340.5996,341.2483,13355.0
2021-11-26 12:10:00,357.83,358.82,357.57,358.78,20490.0,341.3628,342.3072,341.1147,342.2691,20490.0
2021-11-26 12:15:00,358.77,358.82,357.83,357.87,18233.0,342.2595,342.3072,341.3628,341.4009,18233.0
2021-11-26 12:20:00,357.83,358.8,357.47,358.65,21449.0,341.3628,342.2881,341.0193,342.145,21449.0
2021-11-26 12:25:00,358.46,359.6,358.23,359.52,19507.0,341.9638,343.0513,341.7444,342.975,19507.0
2021-11-26 12:30:00,359.52,360.08,358.55,359.62,22616.0,342.975,343.5092,342.0496,343.0704,22616.0
2021-11-26 12:35:00,359.75,361.3,359.74,360.43,27492.0,343.1944,344.6731,343.1849,343.8431,27492.0
2021-11-26 12:40:00,360.39,360.94,359.77,360.32,24282.0,343.805,344.3296,343.2135,343.7382,24282.0
2021-11-26 12:45:00,360.19,360.24,359.05,359.51,25336.0,343.6142,343.6619,342.5266,342.9655,25336.0
2021-11-26 12:50:00,359.75,359.75,357.58,357.81,27598.0,343.1944,343.1944,341.1243,341.3437,27598.0
2021-11-26 12:55:00,357.83,360.75,357.82,358.53,90009.0,341.3628,344.1484,341.3532,342.0306,90009.0
2021-11-29 09:30:00,366.0,367.0,363.75,364.49,97855.0,349.1568,350.1108,347.0103,347.7163,97855.0
2021-11-29 09:35:00,364.86,364.86,361.04,361.47,31213.0,348.0693,348.0693,344.425,344.8353,31213.0
2021-11-29 09:40:00,361.5,361.5,357.04,357.55,33850.0,344.8639,344.8639,340.6091,341.0957,33850.0
2021-11-29 09:45:00,357.31,358.15,354.71,355.42,29737.0,340.8667,341.668,338.3864,339.0637,29737.0
2021-11-29 09:50:00,355.05,357.8,355.04,357.46,28607.0,338.7107,341.3342,338.7012,341.0098,28607.0
2021-11-29 09:55:00,357.41,358.77,357.0,358.0,25526.0,340.9621,342.2595,340.571,341.5249,25526.0
2021-11-29 10:00:00,357.71,358.49,357.5,357.71,18038.0,341.2483,341.9924,341.048,341.2483,18038.0
2021-11-29 10:05:00,357.58,358.34,355.8,356.44,23836.0,341.1243,341.8493,339.4262,340.0367,23836.0
2021-11-29 10:10:00,356.45,356.81,353.4,353.49,20733.0,340.0463,340.3897,337.1366,337.2225,20733.0
2021-11-29 10:15:00,353.44,353.5,351.57,352.69,28990.0,337.1748,337.232,335.3909,336.4593,28990.0
2021-11-29 10:20:00,352.85,352.86,350.94,351.05,21010.0,336.6119,336.6215,334.7898,334.8948,21010.0
2021-11-29 10:25:00,350.97,351.15,350.0,350.13,14240.0,334.8185,334.9902,333.8931,334.0171,14240.0
2021-11-29 10:30:00,350.0,350.77,349.06,350.46,22968.0,333.8931,334.6277,332.9964,334.3319,22968.0
2021-11-29 10:35:00,350.64,351.3,350.28,351.01,14601.0,334.5037,335.1333,334.1602,334.8566,14601.0
2021-11-29 10:40:00,351.01,351.02,349.2,349.54,12352.0,334.8566,334.8662,333.1299,333.4543,12352.0
2021-11-29 10:45:00,349.49,350.46,349.27,350.0,18693.0,333.4066,334.3319,333.1967,333.8931,18693.0
2021-11-29 10:50:00,350.01,350.59,349.36,349.54,21068.0,333.9026,334.456,333.2826,333.4543,21068.0
2021-11-29 10:55:00,349.63,350.13,349.61,349.7,15059.0,333.5401,334.0171,333.5211,333.6069,15059.0
2021-11-29 11:00:00,349.52,349.7,348.57,349.02,17985.0,333.4352,333.6069,332.5289,332.9582,17985.0
2021-11-29 11:05:00,349.21,349.92,349.13,349.92,11600.0,333.1395,333.8168,333.0631,333.8168,11600.0
2021-11-29 11:10:00,349.91,350.21,349.57,349.98,14870.0,333.8072,334.0934,333.4829,333.874,14870.0
2021-11-29 11:15:00,349.53,349.72,347.57,347.72,26514.0,333.4447,333.626,331.5749,331.718,26514.0
2021-11-29 11:20:00,347.75,348.74,347.72,348.5,12891.0,331.7466,332.6911,331.718,332.4621,12891.0
2021-11-29 11:25:00,348.38,348.4,346.36,346.52,18616.0,332.3477,332.3667,330.4206,330.5733,18616.0
2021-11-29 11:30:00,346.41,348.15,346.4,347.63,19983.0,330.4683,332.1282,330.4588,331.6322,19983.0
2021-11-29 11:35:00,347.69,348.45,347.52,348.28,10334.0,331.6894,332.4144,331.5272,332.2523,10334.0
2021-11-29 11:40:00,348.3,349.95,348.3,349.95,15600.0,332.2713,333.8454,332.2713,333.8454,15600.0
2021-11-29 11:45:00,349.8,350.75,349.74,350.16,16544.0,333.7023,334.6086,333.6451,334.0457,16544.0
2021-11-29 11:50:00,349.98,350.54,349.95,350.53,8636.0,333.874,334.4083,333.8454,334.3987,8636.0
2021-11-29 11:55:00,350.42,350.77,350.22,350.59,12801.0,334.2938,334.6277,334.103,334.456,12801.0
2021-11-29 12:00:00,350.59,350.65,350.18,350.38,14759.0,334.456,334.5132,334.0648,334.2556,14759.0
2021-11-29 12:05:00,350.59,351.07,350.52,350.61,11059.0,334.456,334.9139,334.3892,334.475,11059.0
2021-11-29 12:10:00,350.53,351.07,350.5,350.75,11737.0,334.3987,334.9139,334.3701,334.6086,11737.0
2021-11-29 12:15:00,350.86,351.77,350.7,351.6,19132.0,334.7135,335.5816,334.5609,335.4195,19132.0
2021-11-29 12:20:00,351.59,352.34,351.51,352.34,22391.0,335.4099,336.1254,335.3336,336.1254,22391.0
2021-11-29 12:25:00,352.33,352.36,351.34,351.68,18309.0,336.1159,336.1445,335.1714,335.4958,18309.0
2021-11-29 12:30:00,351.86,352.63,351.86,352.43,10908.0,335.6675,336.4021,335.6675,336.2113,10908.0
2021-11-29 12:35:00,352.19,352.2,351.18,351.96,12626.0,335.9823,335.9919,335.0188,335.7629,12626.0
2021-11-29 12:40:00,351.89,351.89,351.49,351.8,6103.0,335.6961,335.6961,335.3145,335.6103,6103.0
2021-11-29 12:45:00,351.89,352.11,351.2,351.36,6919.0,335.6961,335.906,335.0379,335.1905,6919.0
2021-11-29 12:50:00,351.33,351.46,350.6,350.8,10953.0,335.1619,335.2859,334.4655,334.6563,10953.0
2021-11-29 12:55:00,350.75,351.01,350.55,350.78,8916.0,334.6086,334.8566,334.4178,334.6372,8916.0
2021-11-29 13:00:00,350.66,350.66,350.21,350.31,6339.0,334.5227,334.5227,334.0934,334.1888,6339.0
2021-11-29 13:05:00,350.2,350.87,350.13,350.64,8430.0,334.0839,334.7231,334.0171,334.5037,8430.0
2021-11-29 13:10:00,350.59,350.59,350.03,350.5,9792.0,334.456,334.456,333.9217,334.3701,9792.0
2021-11-29 13:15:00,350.58,350.8,350.15,350.32,10021.0,334.4464,334.6563,334.0362,334.1984,10021.0
2021-11-29 13:20:00,350.36,350.43,349.59,349.88,10761.0,334.2365,334.3033,333.502,333.7786,10761.0
2021-11-29 13:25:00,349.97,350.06,349.47,350.03,10285.0,333.8645,333.9503,333.3875,333.9217,10285.0
2021-11-29 13:30:00,350.0,350.24,349.8,350.21,7235.0,333.8931,334.1221,333.7023,334.0934,7235.0
2021-11-29 13:35:00,350.23,350.24,349.13,349.22,15297.0,334.1125,334.1221,333.0631,333.149,15297.0
2021-11-29 13:40:00,349.26,349.53,348.88,349.0,10721.0,333.1872,333.4447,332.8246,332.9391,10721.0
2021-11-29 13:45:00,348.94,349.01,348.4,348.44,8352.0,332.8819,332.9487,332.3667,332.4049,8352.0
2021-11-29 13:50:00,348.47,348.56,348.0,348.52,12249.0,332.4335,332.5194,331.9851,332.4812,12249.0
2021-11-29 13:55:00,348.52,349.16,348.47,348.76,18421.0,332.4812,333.0918,332.4335,332.7102,18421.0
2021-11-29 14:00:00,348.76,348.99,348.39,348.98,12479.0,332.7102,332.9296,332.3572,332.92,12479.0
2021-11-29 14:05:00,348.99,349.09,348.25,348.58,10228.0,332.9296,333.025,332.2236,332.5385,10228.0
2021-11-29 14:10:00,348.56,348.95,348.5,348.77,8805.0,332.5194,332.8914,332.4621,332.7197,8805.0
2021-11-29 14:15:00,348.77,349.13,348.47,348.85,10932.0,332.7197,333.0631,332.4335,332.796,10932.0
2021-11-29 14:20:00,348.85,348.93,348.24,348.29,7396.0,332.796,332.8723,332.2141,332.2618,7396.0
2021-11-29 14:25:00,348.36,348.53,347.93,348.28,11269.0,332.3286,332.4908,331.9184,332.2523,11269.0
2021-11-29 14:30:00,348.38,348.55,347.84,348.07,8849.0,332.3477,332.5098,331.8325,332.0519,8849.0
2021-11-29 14:35:00,348.11,348.43,347.93,348.29,13830.0,332.0901,332.3954,331.9184,332.2618,13830.0
2021-11-29 14:40:00,348.38,349.28,348.38,349.06,11842.0,332.3477,333.2062,332.3477,332.9964,11842.0
2021-11-29 14:45:00,349.0,349.27,348.85,348.91,7442.0,332.9391,333.1967,332.796,332.8533,7442.0
2021-11-29 14:50:00,348.86,349.23,348.85,348.94,7737.0,332.8056,333.1585,332.796,332.8819,7737.0
2021-11-29 14:55:00,348.99,349.07,348.52,349.07,6563.0,332.9296,333.0059,332.4812,333.0059,6563.0
2021-11-29 15:00:00,349.1,349.32,349.0,349.05,9053.0,333.0345,333.2444,332.9391,332.9868,9053.0
2021-11-29 15:05:00,349.1,349.12,348.63,348.86,9524.0,333.0345,333.0536,332.5862,332.8056,9524.0
2021-11-29 15:10:00,348.75,348.96,348.44,348.57,8698.0,332.7006,332.901,332.4049,332.5289,8698.0
2021-11-29 15:15:00,348.66,348.93,348.5,348.69,13595.0,332.6148,332.8723,332.4621,332.6434,13595.0
2021-11-29 15:20:00,348.77,348.77,348.31,348.38,9546.0,332.7197,332.7197,332.2809,332.3477,9546.0
2021-11-29 15:25:00,348.36,348.47,347.69,347.69,15884.0,332.3286,332.4335,331.6894,331.6894,15884.0
2021-11-29 15:30:00,347.71,348.35,347.71,348.34,21138.0,331.7085,332.319,331.7085,332.3095,21138.0
2021-11-29 15:35:00,348.34,348.41,348.06,348.41,20561.0,332.3095,332.3763,332.0424,332.3763,20561.0
2021-11-29 15:40:00,348.44,348.95,348.39,348.67,26106.0,332.4049,332.8914,332.3572,332.6243,26106.0
2021-11-29 15:45:00,348.69,348.69,348.06,348.22,30180.0,332.6434,332.6434,332.0424,332.195,30180.0
2021-11-29 15:50:00,348.04,348.27,347.59,348.09,40199.0,332.0233,332.2427,331.594,332.071,40199.0
2021-11-29 15:55:00,348.13,348.74,347.9,347.92,98856.0,332.1092,332.6911,331.8897,331.9088,98856.0
2021-11-30 09:30:00,346.2,351.8,346.0,351.55,89870.0,330.268,335.6103,330.0772,335.3718,89870.0
2021-11-30 09:35:00,351.7,351.99,348.53,349.25,14147.0,335.5149,335.7915,332.4908,333.1776,14147.0
2021-11-30 09:40:00,349.39,350.41,348.87,349.33,10645.0,333.3112,334.2842,332.8151,333.2539,10645.0
2021-11-30 09:45:00,349.69,349.69,348.08,348.08,17660.0,333.5974,333.5974,332.0615,332.0615,17660.0
2021-11-30 09:50:00,348.17,348.17,346.89,347.94,13829.0,332.1473,332.1473,330.9262,331.9279,13829.0
2021-11-30 09:55:00,348.09,351.26,348.08,349.78,22883.0,332.071,335.0951,332.0615,333.6832,22883.0
2021-11-30 10:00:00,350.25,351.76,349.91,351.63,11881.0,334.1316,335.5721,333.8072,335.4481,11881.0
2021-11-30 10:05:00,351.52,352.14,350.99,351.77,14263.0,335.3432,335.9346,334.8375,335.5816,14263.0
2021-11-30 10:10:00,351.77,352.23,349.9,349.9,7041.0,335.5816,336.0205,333.7977,333.7977,7041.0
2021-11-30 10:15:00,349.69,350.08,348.58,348.58,9967.0,333.5974,333.9694,332.5385,332.5385,9967.0
2021-11-30 10:20:00,348.61,348.61,346.42,346.6,18794.0,332.5671,332.5671,330.4779,330.6496,18794.0
2021-11-30 10:25:00,346.62,347.2,346.62,347.13,21098.0,330.6687,331.222,330.6687,331.1552,21098.0
2021-11-30 10:30:00,347.27,348.81,347.09,348.65,14666.0,331.2887,332.7579,331.117,332.6052,14666.0
2021-11-30 10:35:00,348.69,349.49,348.15,349.41,11760.0,332.6434,333.4066,332.1282,333.3303,11760.0
2021-11-30 10:40:00,349.38,350.54,349.32,349.76,10574.0,333.3016,334.4083,333.2444,333.6641,10574.0
2021-11-30 10:45:00,349.76,349.94,348.53,348.76,15357.0,333.6641,333.8359,332.4908,332.7102,15357.0
2021-11-30 10:50:00,348.82,349.33,347.26,347.54,23785.0,332.7674,333.2539,331.2792,331.5463,23785.0
2021-11-30 10:55:00,347.5,347.53,345.62,345.77,15473.0,331.5082,331.5368,329.7147,329.8578,15473.0
2021-11-30 11:00:00,345.47,345.93,344.73,345.93,12735.0,329.5716,330.0104,328.8656,330.0104,12735.0
2021-11-30 11:05:00,345.57,345.76,344.61,345.73,8267.0,329.667,329.8482,328.7512,329.8196,8267.0
2021-11-30 11:10:00,345.87,346.47,345.35,346.22,9344.0,329.9532,330.5256,329.4571,330.2871,9344.0
2021-11-30 11:15:00,346.34,346.9,346.01,346.05,11469.0,330.4015,330.9358,330.0867,330.1249,11469.0
2021-11-30 11:20:00,346.38,346.54,345.65,345.65,9999.0,330.4397,330.5923,329.7433,329.7433,9999.0
2021-11-30 11:25:00,345.42,345.88,345.15,345.7,8655.0,329.5239,329.9627,329.2663,329.791,8655.0
2021-11-30 11:30:00,345.62,345.86,344.83,344.9,12036.0,329.7147,329.9436,328.961,329.0278,12036.0
2021-11-30 11:35:00,344.95,345.29,344.5,345.29,5159.0,329.0755,329.3999,328.6462,329.3999,5159.0
2021-11-30 11:40:00,345.13,345.82,345.13,345.82,10141.0,329.2472,329.9055,329.2472,329.9055,10141.0
2021-11-30 11:45:00,345.9,346.0,344.51,345.37,11338.0,329.9818,330.0772,328.6558,329.4762,11338.0
2021-11-30 11:50:00,345.22,346.02,345.14,345.41,11164.0,329.3331,330.0963,329.2568,329.5143,11164.0
2021-11-30 11:55:00,345.33,346.32,344.97,346.28,9140.0,329.438,330.3825,329.0946,330.3443,9140.0
2021-11-30 12:00:00,346.09,346.12,343.66,344.37,11342.0,330.163,330.1917,327.8449,328.5222,11342.0
2021-11-30 12:05:00,344.16,344.56,343.13,343.36,14037.0,328.3219,328.7035,327.3393,327.5587,14037.0
2021-11-30 12:10:00,343.38,344.3,342.82,343.5,26803.0,327.5778,328.4554,327.0435,327.6922,26803.0
2021-11-30 12:15:00,343.3,344.34,343.09,344.28,11912.0,327.5014,328.4936,327.3011,328.4363,11912.0
2021-11-30 12:20:00,344.23,344.79,343.78,344.79,8665.0,328.3886,328.9229,327.9593,328.9229,8665.0
2021-11-30 12:25:00,344.94,345.18,344.68,344.85,8416.0,329.066,329.2949,328.8179,328.9801,8416.0
2021-11-30 12:30:00,344.74,345.29,344.43,345.16,9884.0,328.8752,329.3999,328.5794,329.2758,9884.0
2021-11-30 12:35:00,345.24,345.45,344.58,345.13,5367.0,329.3522,329.5525,328.7225,329.2472,5367.0
2021-11-30 12:40:00,345.35,345.67,344.57,345.4,9993.0,329.4571,329.7624,328.713,329.5048,9993.0
2021-11-30 12:45:00,345.41,345.55,344.47,344.47,4748.0,329.5143,329.6479,328.6176,328.6176,4748.0
2021-11-30 12:50:00,344.57,344.95,344.21,344.83,15422.0,328.713,329.0755,328.3696,328.961,15422.0
2021-11-30 12:55:00,344.5,344.5,343.22,343.62,14817.0,328.6462,328.6462,327.4251,327.8067,14817.0
2021-11-30 13:00:00,343.7,343.86,342.85,342.91,7997.0,327.883,328.0357,327.0721,327.1294,7997.0
2021-11-30 13:05:00,342.91,343.66,342.86,343.16,15521.0,327.1294,327.8449,327.0817,327.3679,15521.0
2021-11-30 13:10:00,343.09,343.27,342.65,342.65,8994.0,327.3011,327.4728,326.8813,326.8813,8994.0
2021-11-30 13:15:00,342.78,343.08,342.71,342.85,5584.0,327.0054,327.2916,326.9386,327.0721,5584.0
2021-11-30 13:20:00,342.72,343.3,342.32,343.3,10785.0,326.9481,327.5014,326.5665,327.5014,10785.0
2021-11-30 13:25:00,343.27,343.27,342.31,342.55,6652.0,327.4728,327.4728,326.557,326.786,6652.0
2021-11-30 13:30:00,342.5,343.16,342.49,343.16,9332.0,326.7383,327.3679,326.7287,327.3679,9332.0
2021-11-30 13:35:00,343.06,343.98,343.01,343.83,9476.0,327.2725,328.1501,327.2248,328.007,9476.0
2021-11-30 13:40:00,343.83,343.83,343.53,343.62,3278.0,328.007,328.007,327.7209,327.8067,3278.0
2021-11-30 13:45:00,343.49,343.6,343.15,343.38,4620.0,327.6827,327.7876,327.3583,327.5778,4620.0
2021-11-30 13:50:00,343.44,343.75,343.15,343.73,7319.0,327.635,327.9307,327.3583,327.9116,7319.0
2021-11-30 13:55:00,343.74,344.52,343.52,344.36,16433.0,327.9212,328.6653,327.7113,328.5127,16433.0
2021-11-30 14:00:00,344.34,344.97,344.27,344.97,9784.0,328.4936,329.0946,328.4268,329.0946,9784.0
2021-11-30 14:05:00,344.88,346.05,344.65,345.93,11574.0,329.0087,330.1249,328.7893,330.0104,11574.0
2021-11-30 14:10:00,346.09,346.43,345.95,346.11,7602.0,330.163,330.4874,330.0295,330.1821,7602.0
2021-11-30 14:15:00,346.32,346.33,345.56,345.63,13267.0,330.3825,330.392,329.6574,329.7242,13267.0
2021-11-30 14:20:00,345.6,345.6,344.99,345.44,5463.0,329.6956,329.6956,329.1137,329.543,5463.0
2021-11-30 14:25:00,345.45,345.76,344.09,344.15,14891.0,329.5525,329.8482,328.2551,328.3123,14891.0
2021-11-30 14:30:00,343.99,344.59,343.7,344.42,14605.0,328.1597,328.7321,327.883,328.5699,14605.0
2021-11-30 14:35:00,344.33,344.82,344.04,344.47,5498.0,328.484,328.9515,328.2074,328.6176,5498.0
2021-11-30 14:40:00,344.48,344.84,343.38,343.38,8001.0,328.6271,328.9706,327.5778,327.5778,8001.0
2021-11-30 14:45:00,343.44,343.65,342.93,342.96,12104.0,327.635,327.8353,327.1485,327.1771,12104.0
2021-11-30 14:50:00,342.97,343.31,342.26,342.61,12557.0,327.1866,327.511,326.5093,326.8432,12557.0
2021-11-30 14:55:00,342.51,342.6,341.89,342.09,14038.0,326.7478,326.8336,326.1563,326.3471,14038.0
2021-11-30 15:00:00,342.07,342.47,341.84,342.39,12104.0,326.328,326.7096,326.1086,326.6333,12104.0
2021-11-30 15:05:00,342.39,342.9,342.28,342.32,13059.0,326.6333,327.1198,326.5284,326.5665,13059.0
2021-11-30 15:10:00,342.35,342.65,342.06,342.19,9117.0,326.5952,326.8813,326.3185,326.4425,9117.0
2021-11-30 15:15:00,342.23,342.89,342.21,342.89,12294.0,326.4807,327.1103,326.4616,327.1103,12294.0
2021-11-30 15:20:00,342.71,343.31,342.68,342.89,13011.0,326.9386,327.511,326.91,327.1103,13011.0
2021-11-30 15:25:00,342.61,343.03,342.43,342.6,16006.0,326.8432,327.2439,326.6715,326.8336,16006.0
2021-11-30 15:30:00,342.55,344.32,342.55,344.23,13599.0,326.786,328.4745,326.786,328.3886,13599.0
2021-11-30 15:35:00,344.28,344.41,343.76,344.11,15893.0,328.4363,328.5604,327.9403,328.2742,15893.0
2021-11-30 15:40:00,344.02,344.92,343.94,344.88,25628.0,328.1883,329.0469,328.112,329.0087,25628.0
2021-11-30 15:45:00,344.85,345.18,343.19,343.75,27341.0,328.9801,329.2949,327.3965,327.9307,27341.0
2021-11-30 15:50:00,343.93,345.11,343.45,344.04,42534.0,328.1024,329.2281,327.6445,328.2074,42534.0
2021-11-30 15:55:00,344.06,345.69,343.74,345.28,126942.0,328.2265,329.7814,327.9212,329.3903,126942.0
2021-12-01 09:30:00,353.62,353.73,351.84,352.98,45362.0,337.3465,337.4515,335.6484,336.736,45362.0
2021-12-01 09:35:00,352.86,352.87,350.46,351.04,24217.0,336.6215,336.631,334.3319,334.8852,24217.0
2021-12-01 09:40:00,351.04,353.27,351.04,352.43,10779.0,334.8852,337.0126,334.8852,336.2113,10779.0
2021-12-01 09:45:00,352.29,353.73,351.3,351.54,8576.0,336.0777,337.4515,335.1333,335.3622,8576.0
2021-12-01 09:50:00,351.6,352.49,351.4,351.4,9386.0,335.4195,336.2685,335.2287,335.2287,9386.0
2021-12-01 09:55:00,351.83,352.97,351.02,352.39,11994.0,335.6389,336.7264,334.8662,336.1731,11994.0
2021-12-01 10:00:00,352.74,352.89,350.9,351.24,17964.0,336.507,336.6501,334.7517,335.076,17964.0
2021-12-01 10:05:00,351.0,351.61,350.34,350.82,21086.0,334.8471,335.429,334.2175,334.6754,21086.0
2021-12-01 10:10:00,351.02,351.39,350.61,351.39,16534.0,334.8662,335.2191,334.475,335.2191,16534.0
2021-12-01 10:15:00,351.31,352.5,351.31,352.07,11585.0,335.1428,336.2781,335.1428,335.8678,11585.0
2021-12-01 10:20:00,352.06,352.22,350.9,351.42,13341.0,335.8583,336.0109,334.7517,335.2478,13341.0
2021-12-01 10:25:00,351.47,351.59,350.61,350.66,9187.0,335.2955,335.4099,334.475,334.5227,9187.0
2021-12-01 10:30:00,350.72,351.69,350.69,350.97,9028.0,334.58,335.5053,334.5514,334.8185,9028.0
2021-12-01 10:35:00,350.8,351.1,349.89,349.89,11528.0,334.6563,334.9425,333.7882,333.7882,11528.0
2021-12-01 10:40:00,349.88,350.22,349.12,350.05,17825.0,333.7786,334.103,333.0536,333.9408,17825.0
2021-12-01 10:45:00,350.13,351.37,350.13,351.2,7733.0,334.0171,335.2001,334.0171,335.0379,7733.0
2021-12-01 10:50:00,351.37,351.46,350.81,351.28,7758.0,335.2001,335.2859,334.6658,335.1142,7758.0
2021-12-01 10:55:00,351.29,351.8,350.8,351.33,6100.0,335.1237,335.6103,334.6563,335.1619,6100.0
2021-12-01 11:00:00,351.12,351.72,350.6,350.64,7126.0,334.9616,335.5339,334.4655,334.5037,7126.0
2021-12-01 11:05:00,350.7,350.85,350.33,350.63,5391.0,334.5609,334.704,334.2079,334.4941,5391.0
2021-12-01 11:10:00,350.83,351.57,350.83,351.57,5908.0,334.6849,335.3909,334.6849,335.3909,5908.0
2021-12-01 11:15:00,351.45,351.47,350.95,351.22,3544.0,335.2764,335.2955,334.7994,335.057,3544.0
2021-12-01 11:20:00,351.22,351.76,350.83,351.6,6995.0,335.057,335.5721,334.6849,335.4195,6995.0
2021-12-01 11:25:00,351.51,351.74,350.76,351.05,5537.0,335.3336,335.553,334.6181,334.8948,5537.0
2021-12-01 11:30:00,351.2,351.2,350.19,350.75,8722.0,335.0379,335.0379,334.0744,334.6086,8722.0
2021-12-01 11:35:00,350.89,350.89,350.1,350.19,4119.0,334.7421,334.7421,333.9885,334.0744,4119.0
2021-12-01 11:40:00,350.21,350.24,349.6,349.74,10427.0,334.0934,334.1221,333.5115,333.6451,10427.0
2021-12-01 11:45:00,349.53,349.66,349.21,349.44,9218.0,333.4447,333.5688,333.1395,333.3589,9218.0
2021-12-01 11:50:00,349.17,349.31,348.68,348.94,12872.0,333.1013,333.2349,332.6338,332.8819,12872.0
2021-12-01 11:55:00,348.93,348.93,347.79,348.34,6588.0,332.8723,332.8723,331.7848,332.3095,6588.0
2021-12-01 12:00:00,348.44,349.46,348.09,349.42,7463.0,332.4049,333.378,332.071,333.3398,7463.0
2021-12-01 12:05:00,349.34,349.68,349.18,349.65,7410.0,333.2635,333.5878,333.1108,333.5592,7410.0
2021-12-01 12:10:00,349.66,350.04,349.66,350.04,4499.0,333.5688,333.9313,333.5688,333.9313,4499.0
2021-12-01 12:15:00,350.0,350.64,349.99,350.15,8651.0,333.8931,334.5037,333.8836,334.0362,8651.0
2021-12-01 12:20:00,350.31,350.35,350.02,350.14,4203.0,334.1888,334.227,333.9122,334.0267,4203.0
2021-12-01 12:25:00,350.23,350.23,349.45,349.45,5004.0,334.1125,334.1125,333.3684,333.3684,5004.0
2021-12-01 12:30:00,349.5,350.18,349.5,350.16,6903.0,333.4161,334.0648,333.4161,334.0457,6903.0
2021-12-01 12:35:00,350.04,350.04,349.35,349.69,5283.0,333.9313,333.9313,333.273,333.5974,5283.0
2021-12-01 12:40:00,349.92,349.92,349.19,349.42,7275.0,333.8168,333.8168,333.1204,333.3398,7275.0
2021-12-01 12:45:00,349.12,349.12,348.76,348.88,4930.0,333.0536,333.0536,332.7102,332.8246,4930.0
2021-12-01 12:50:00,348.83,349.05,348.57,348.57,8904.0,332.7769,332.9868,332.5289,332.5289,8904.0
2021-12-01 12:55:00,348.25,348.63,347.65,347.65,7004.0,332.2236,332.5862,331.6513,331.6513,7004.0
2021-12-01 13:00:00,347.76,348.06,347.49,347.55,10294.0,331.7562,332.0424,331.4986,331.5559,10294.0
2021-12-01 13:05:00,347.55,347.7,347.05,347.48,14482.0,331.5559,331.6989,331.0789,331.4891,14482.0
2021-12-01 13:10:00,347.32,347.7,346.91,347.34,6084.0,331.3364,331.6989,330.9453,331.3555,6084.0
2021-12-01 13:15:00,347.25,347.48,346.46,346.52,9379.0,331.2697,331.4891,330.516,330.5733,9379.0
2021-12-01 13:20:00,346.64,348.2,346.58,347.95,10766.0,330.6877,332.1759,330.6305,331.9374,10766.0
2021-12-01 13:25:00,347.84,348.32,347.54,348.2,9819.0,331.8325,332.2904,331.5463,332.1759,9819.0
2021-12-01 13:30:00,348.2,348.36,347.53,348.06,10110.0,332.1759,332.3286,331.5368,332.0424,10110.0
2021-12-01 13:35:00,348.15,348.65,347.84,348.58,8738.0,332.1282,332.6052,331.8325,332.5385,8738.0
2021-12-01 13:40:00,348.5,348.91,347.57,347.73,15182.0,332.4621,332.8533,331.5749,331.7276,15182.0
2021-12-01 13:45:00,347.47,347.47,346.15,346.4,15664.0,331.4795,331.4795,330.2203,330.4588,15664.0
2021-12-01 13:50:00,346.51,347.72,346.51,347.54,17971.0,330.5637,331.718,330.5637,331.5463,17971.0
2021-12-01 13:55:00,347.72,348.25,347.55,348.25,5294.0,331.718,332.2236,331.5559,332.2236,5294.0
2021-12-01 14:00:00,348.0,348.8,347.86,348.44,8616.0,331.9851,332.7483,331.8516,332.4049,8616.0
2021-12-01 14:05:00,348.58,348.82,348.17,348.34,8244.0,332.5385,332.7674,332.1473,332.3095,8244.0
2021-12-01 14:10:00,348.06,348.19,347.43,347.89,8679.0,332.0424,332.1664,331.4414,331.8802,8679.0
2021-12-01 14:15:00,348.19,348.19,347.27,347.35,12574.0,332.1664,332.1664,331.2887,331.3651,12574.0
2021-12-01 14:20:00,347.63,348.46,347.63,348.46,4706.0,331.6322,332.424,331.6322,332.424,4706.0
2021-12-01 14:25:00,348.6,349.33,348.42,349.31,6393.0,332.5575,333.2539,332.3858,333.2349,6393.0
2021-12-01 14:30:00,349.01,349.52,348.98,349.16,5893.0,332.9487,333.4352,332.92,333.0918,5893.0
2021-12-01 14:35:00,349.05,349.46,348.64,349.27,5075.0,332.9868,333.378,332.5957,333.1967,5075.0
2021-12-01 14:40:00,349.13,349.29,348.4,348.54,7546.0,333.0631,333.2158,332.3667,332.5003,7546.0
2021-12-01 14:45:00,348.47,348.79,347.96,348.28,8903.0,332.4335,332.7388,331.947,332.2523,8903.0
2021-12-01 14:50:00,348.21,348.76,347.87,348.13,9953.0,332.1855,332.7102,331.8611,332.1092,9953.0
2021-12-01 14:55:00,348.25,348.68,347.98,348.03,10808.0,332.2236,332.6338,331.9661,332.0138,10808.0
2021-12-01 15:00:00,348.19,348.38,347.12,347.24,12210.0,332.1664,332.3477,331.1456,331.2601,12210.0
2021-12-01 15:05:00,347.35,347.57,346.68,346.78,7833.0,331.3651,331.5749,330.7259,330.8213,7833.0
2021-12-01 15:10:00,346.65,347.84,346.65,347.84,25759.0,330.6973,331.8325,330.6973,331.8325,25759.0
2021-12-01 15:15:00,347.8,347.87,346.41,346.62,30023.0,331.7943,331.8611,330.4683,330.6687,30023.0
2021-12-01 15:20:00,346.58,346.63,345.37,345.56,32841.0,330.6305,330.6782,329.4762,329.6574,32841.0
2021-12-01 15:25:00,345.32,346.89,345.32,346.05,40864.0,329.4285,330.9262,329.4285,330.1249,40864.0
2021-12-01 15:30:00,345.96,346.25,345.0,345.51,19452.0,330.039,330.3157,329.1232,329.6097,19452.0
2021-12-01 15:35:00,345.49,346.11,344.99,345.96,14025.0,329.5907,330.1821,329.1137,330.039,14025.0
2021-12-01 15:40:00,345.62,346.64,345.62,346.51,11943.0,329.7147,330.6877,329.7147,330.5637,11943.0
2021-12-01 15:45:00,346.54,346.55,344.85,344.85,21018.0,330.5923,330.6019,328.9801,328.9801,21018.0
2021-12-01 15:50:00,344.71,344.71,343.33,343.37,30127.0,328.8465,328.8465,327.5301,327.5682,30127.0
2021-12-01 15:55:00,343.44,343.45,341.4,341.55,68678.0,327.635,327.6445,325.6889,325.832,68678.0
2021-12-02 09:30:00,344.88,345.97,343.46,343.54,26720.0,329.0087,330.0486,327.6541,327.7304,26720.0
2021-12-02 09:35:00,344.07,346.1,343.6,345.15,14468.0,328.236,330.1726,327.7876,329.2663,14468.0
2021-12-02 09:40:00,345.38,346.19,344.86,345.05,7721.0,329.4857,330.2584,328.9896,329.1709,7721.0
2021-12-02 09:45:00,345.35,346.4,345.12,345.99,9232.0,329.4571,330.4588,329.2377,330.0676,9232.0
2021-12-02 09:50:00,345.8,347.0,345.38,346.03,11780.0,329.8864,331.0312,329.4857,330.1058,11780.0
2021-12-02 09:55:00,346.4,346.93,345.8,346.35,5946.0,330.4588,330.9644,329.8864,330.4111,5946.0
2021-12-02 10:00:00,346.47,347.13,345.03,347.0,30644.0,330.5256,331.1552,329.1518,331.0312,30644.0
2021-12-02 10:05:00,346.94,347.98,346.59,346.87,11399.0,330.9739,331.9661,330.64,330.9071,11399.0
2021-12-02 10:10:00,347.24,348.61,346.47,348.37,17226.0,331.2601,332.5671,330.5256,332.3381,17226.0
2021-12-02 10:15:00,348.29,348.56,347.23,347.56,6084.0,332.2618,332.5194,331.2506,331.5654,6084.0
2021-12-02 10:20:00,347.68,348.4,347.35,348.28,9895.0,331.6799,332.3667,331.3651,332.2523,9895.0
2021-12-02 10:25:00,348.04,349.37,347.75,349.09,18126.0,332.0233,333.2921,331.7466,333.025,18126.0
2021-12-02 10:30:00,349.3,349.88,348.25,348.25,17274.0,333.2253,333.7786,332.2236,332.2236,17274.0
2021-12-02 10:35:00,348.43,349.13,347.22,347.49,13798.0,332.3954,333.0631,331.241,331.4986,13798.0
2021-12-02 10:40:00,348.04,348.9,347.36,347.54,12526.0,332.0233,332.8437,331.3746,331.5463,12526.0
2021-12-02 10:45:00,347.76,348.5,347.26,348.02,18133.0,331.7562,332.4621,331.2792,332.0042,18133.0
2021-12-02 10:50:00,348.26,348.7,347.78,348.44,11112.0,332.2332,332.6529,331.7753,332.4049,11112.0
2021-12-02 10:55:00,348.26,350.07,348.11,349.82,18917.0,332.2332,333.9599,332.0901,333.7214,18917.0
2021-12-02 11:00:00,349.92,350.19,348.98,349.52,12118.0,333.8168,334.0744,332.92,333.4352,12118.0
2021-12-02 11:05:00,349.52,350.56,349.16,350.31,9693.0,333.4352,334.4273,333.0918,334.1888,9693.0
2021-12-02 11:10:00,350.26,350.6,349.27,349.74,10792.0,334.1411,334.4655,333.1967,333.6451,10792.0
2021-12-02 11:15:00,349.74,350.43,349.7,350.13,18889.0,333.6451,334.3033,333.6069,334.0171,18889.0
2021-12-02 11:20:00,350.06,351.15,350.01,350.47,10839.0,333.9503,334.9902,333.9026,334.3415,10839.0
2021-12-02 11:25:00,350.54,351.18,350.47,351.15,5613.0,334.4083,335.0188,334.3415,334.9902,5613.0
2021-12-02 11:30:00,350.81,351.15,349.73,349.9,16238.0,334.6658,334.9902,333.6355,333.7977,16238.0
2021-12-02 11:35:00,349.9,351.0,349.73,350.38,9504.0,333.7977,334.8471,333.6355,334.2556,9504.0
2021-12-02 11:40:00,350.32,351.36,350.15,350.78,17274.0,334.1984,335.1905,334.0362,334.6372,17274.0
2021-12-02 11:45:00,350.9,352.36,350.75,351.95,17664.0,334.7517,336.1445,334.6086,335.7534,17664.0
2021-12-02 11:50:00,351.94,352.04,351.4,351.8,11303.0,335.7438,335.8392,335.2287,335.6103,11303.0
2021-12-02 11:55:00,351.8,352.36,351.48,352.36,14593.0,335.6103,336.1445,335.305,336.1445,14593.0
2021-12-02 12:00:00,352.05,352.36,351.63,352.36,9793.0,335.8488,336.1445,335.4481,336.1445,9793.0
2021-12-02 12:05:00,352.35,352.89,352.21,352.75,10385.0,336.135,336.6501,336.0014,336.5165,10385.0
2021-12-02 12:10:00,352.6,353.67,352.59,353.45,11825.0,336.3735,337.3942,336.3639,337.1843,11825.0
2021-12-02 12:15:00,353.3,353.94,352.57,353.94,27675.0,337.0412,337.6518,336.3448,337.6518,27675.0
2021-12-02 12:20:00,353.98,354.11,353.63,354.01,12338.0,337.6899,337.814,337.3561,337.7186,12338.0
2021-12-02 12:25:00,353.87,353.99,353.66,353.99,11238.0,337.585,337.6995,337.3847,337.6995,11238.0
2021-12-02 12:30:00,353.99,354.12,353.5,353.63,6989.0,337.6995,337.8235,337.232,337.3561,6989.0
2021-12-02 12:35:00,353.46,353.55,352.19,352.35,14975.0,337.1939,337.2797,335.9823,336.135,14975.0
2021-12-02 12:40:00,352.4,352.66,352.25,352.29,3903.0,336.1827,336.4307,336.0396,336.0777,3903.0
2021-12-02 12:45:00,352.39,352.66,352.11,352.53,4973.0,336.1731,336.4307,335.906,336.3067,4973.0
2021-12-02 12:50:00,352.34,352.43,351.28,351.65,5413.0,336.1254,336.2113,335.1142,335.4672,5413.0
2021-12-02 12:55:00,351.8,352.57,351.8,352.4,7422.0,335.6103,336.3448,335.6103,336.1827,7422.0
2021-12-02 13:00:00,352.17,352.64,351.45,352.45,6466.0,335.9632,336.4116,335.2764,336.2304,6466.0
2021-12-02 13:05:00,352.64,352.66,351.71,352.0,3320.0,336.4116,336.4307,335.5244,335.8011,3320.0
2021-12-02 13:10:00,351.87,352.57,351.65,352.57,6690.0,335.677,336.3448,335.4672,336.3448,6690.0
2021-12-02 13:15:00,352.46,352.71,352.06,352.1,2856.0,336.2399,336.4784,335.8583,335.8965,2856.0
2021-12-02 13:20:00,351.95,351.95,351.07,351.46,7129.0,335.7534,335.7534,334.9139,335.2859,7129.0
2021-12-02 13:25:00,351.54,351.89,351.29,351.51,5326.0,335.3622,335.6961,335.1237,335.3336,5326.0
2021-12-02 13:30:00,351.92,352.2,351.47,352.02,7235.0,335.7247,335.9919,335.2955,335.8201,7235.0
2021-12-02 13:35:00,352.06,352.81,352.05,352.74,5680.0,335.8583,336.5738,335.8488,336.507,5680.0
2021-12-02 13:40:00,352.75,353.0,352.48,352.66,4556.0,336.5165,336.755,336.259,336.4307,4556.0
2021-12-02 13:45:00,352.55,352.59,352.3,352.4,6211.0,336.3258,336.3639,336.0873,336.1827,6211.0
2021-12-02 13:50:00,352.48,353.56,352.3,353.31,13984.0,336.259,337.2893,336.0873,337.0508,13984.0
2021-12-02 13:55:00,353.38,353.64,353.22,353.52,12352.0,337.1176,337.3656,336.9649,337.2511,12352.0
2021-12-02 14:00:00,353.45,353.78,352.45,352.73,17501.0,337.1843,337.4991,336.2304,336.4975,17501.0
2021-12-02 14:05:00,352.78,353.03,352.43,352.76,4753.0,336.5452,336.7837,336.2113,336.5261,4753.0
2021-12-02 14:10:00,352.81,353.06,352.28,352.46,7567.0,336.5738,336.8123,336.0682,336.2399,7567.0
2021-12-02 14:15:00,352.5,352.65,352.27,352.64,7104.0,336.2781,336.4212,336.0586,336.4116,7104.0
2021-12-02 14:20:00,352.52,352.58,352.11,352.12,6230.0,336.2971,336.3544,335.906,335.9155,6230.0
2021-12-02 14:25:00,352.18,352.9,352.18,352.75,7149.0,335.9728,336.6596,335.9728,336.5165,7149.0
2021-12-02 14:30:00,352.74,352.95,352.35,352.38,4725.0,336.507,336.7073,336.135,336.1636,4725.0
2021-12-02 14:35:00,352.52,352.54,351.99,352.08,8210.0,336.2971,336.3162,335.7915,335.8774,8210.0
2021-12-02 14:40:00,352.08,352.19,351.64,351.75,5629.0,335.8774,335.9823,335.4576,335.5626,5629.0
2021-12-02 14:45:00,351.88,352.08,351.23,351.41,4967.0,335.6866,335.8774,335.0665,335.2382,4967.0
2021-12-02 14:50:00,351.29,351.63,350.89,351.34,8080.0,335.1237,335.4481,334.7421,335.1714,8080.0
2021-12-02 14:55:00,351.21,351.91,351.18,351.51,5575.0,335.0474,335.7152,335.0188,335.3336,5575.0
2021-12-02 15:00:00,351.68,352.1,351.45,351.65,4853.0,335.4958,335.8965,335.2764,335.4672,4853.0
2021-12-02 15:05:00,351.65,352.03,351.61,351.99,4222.0,335.4672,335.8297,335.429,335.7915,4222.0
2021-12-02 15:10:00,351.88,352.24,351.27,351.9,13717.0,335.6866,336.03,335.1047,335.7057,13717.0
2021-12-02 15:15:00,352.0,352.13,351.54,351.54,8484.0,335.8011,335.9251,335.3622,335.3622,8484.0
2021-12-02 15:20:00,351.4,351.58,351.14,351.5,11092.0,335.2287,335.4004,334.9806,335.3241,11092.0
2021-12-02 15:25:00,351.5,351.61,350.9,351.15,12188.0,335.3241,335.429,334.7517,334.9902,12188.0
2021-12-02 15:30:00,351.05,351.89,351.04,351.68,13602.0,334.8948,335.6961,334.8852,335.4958,13602.0
2021-12-02 15:35:00,351.61,351.72,351.23,351.5,19377.0,335.429,335.5339,335.0665,335.3241,19377.0
2021-12-02 15:40:00,351.43,352.11,351.43,351.68,22091.0,335.2573,335.906,335.2573,335.4958,22091.0
2021-12-02 15:45:00,351.7,351.94,351.1,351.88,23052.0,335.5149,335.7438,334.9425,335.6866,23052.0
2021-12-02 15:50:00,351.67,351.74,350.49,350.67,29527.0,335.4863,335.553,334.3606,334.5323,29527.0
2021-12-02 15:55:00,350.67,350.74,349.79,350.64,90270.0,334.5323,334.599,333.6928,334.5037,90270.0
2021-12-03 09:30:00,352.62,353.04,351.24,351.28,37094.0,336.3925,336.7932,335.076,335.1142,37094.0
2021-12-03 09:35:00,351.15,351.15,349.38,349.85,4481.0,334.9902,334.9902,333.3016,333.75,4481.0
2021-12-03 09:40:00,349.75,350.27,348.17,348.65,4121.0,333.6546,334.1507,332.1473,332.6052,4121.0
2021-12-03 09:45:00,348.69,349.54,348.15,348.25,8696.0,332.6434,333.4543,332.1282,332.2236,8696.0
2021-12-03 09:50:00,348.25,348.25,346.17,346.4,8556.0,332.2236,332.2236,330.2394,330.4588,8556.0
2021-12-03 09:55:00,346.63,348.55,346.63,347.33,13007.0,330.6782,332.5098,330.6782,331.346,13007.0
2021-12-03 10:00:00,347.36,348.19,346.75,347.89,18448.0,331.3746,332.1664,330.7927,331.8802,18448.0
2021-12-03 10:05:00,348.32,348.84,346.75,346.9,8744.0,332.2904,332.7865,330.7927,330.9358,8744.0
2021-12-03 10:10:00,346.9,347.75,346.1,346.1,13204.0,330.9358,331.7466,330.1726,330.1726,13204.0
2021-12-03 10:15:00,346.55,347.99,346.18,347.29,8042.0,330.6019,331.9756,330.2489,331.3078,8042.0
2021-12-03 10:20:00,347.48,347.62,346.55,347.54,8956.0,331.4891,331.6226,330.6019,331.5463,8956.0
2021-12-03 10:25:00,347.47,348.29,346.97,347.95,3302.0,331.4795,332.2618,331.0025,331.9374,3302.0
2021-12-03 10:30:00,347.93,348.22,347.0,347.16,7230.0,331.9184,332.195,331.0312,331.1838,7230.0
2021-12-03 10:35:00,347.16,348.3,347.16,348.06,7065.0,331.1838,332.2713,331.1838,332.0424,7065.0
2021-12-03 10:40:00,348.42,348.42,346.83,346.93,8176.0,332.3858,332.3858,330.869,330.9644,8176.0
2021-12-03 10:45:00,346.9,347.23,345.67,346.05,15335.0,330.9358,331.2506,329.7624,330.1249,15335.0
2021-12-03 10:50:00,346.03,346.98,345.79,346.74,7889.0,330.1058,331.0121,329.8768,330.7831,7889.0
2021-12-03 10:55:00,346.83,347.95,346.56,347.32,7854.0,330.869,331.9374,330.6114,331.3364,7854.0
2021-12-03 11:00:00,347.62,348.75,347.42,348.69,6525.0,331.6226,332.7006,331.4318,332.6434,6525.0
2021-12-03 11:05:00,348.42,348.42,347.18,347.87,6374.0,332.3858,332.3858,331.2029,331.8611,6374.0
2021-12-03 11:10:00,347.87,348.03,347.15,347.77,6975.0,331.8611,332.0138,331.1743,331.7657,6975.0
2021-12-03 11:15:00,347.89,348.02,346.58,346.78,5184.0,331.8802,332.0042,330.6305,330.8213,5184.0
2021-12-03 11:20:00,346.6,348.55,346.44,348.55,5745.0,330.6496,332.5098,330.4969,332.5098,5745.0
2021-12-03 11:25:00,348.38,349.02,348.18,348.34,2720.0,332.3477,332.9582,332.1569,332.3095,2720.0
2021-12-03 11:30:00,348.24,349.22,347.9,349.09,5432.0,332.2141,333.149,331.8897,333.025,5432.0
2021-12-03 11:35:00,349.25,349.42,348.47,349.02,8439.0,333.1776,333.3398,332.4335,332.9582,8439.0
2021-12-03 11:40:00,348.9,349.34,347.92,348.18,3027.0,332.8437,333.2635,331.9088,332.1569,3027.0
2021-12-03 11:45:00,348.0,348.37,347.86,348.05,9493.0,331.9851,332.3381,331.8516,332.0328,9493.0
2021-12-03 11:50:00,347.86,347.88,346.63,347.44,10395.0,331.8516,331.8707,330.6782,331.4509,10395.0
2021-12-03 11:55:00,347.34,347.39,346.9,346.94,10403.0,331.3555,331.4032,330.9358,330.9739,10403.0
2021-12-03 12:00:00,346.97,347.61,346.94,347.53,6907.0,331.0025,331.6131,330.9739,331.5368,6907.0
2021-12-03 12:05:00,347.57,347.58,347.1,347.44,4813.0,331.5749,331.5845,331.1266,331.4509,4813.0
2021-12-03 12:10:00,347.82,347.82,346.97,347.14,4563.0,331.8134,331.8134,331.0025,331.1647,4563.0
2021-12-03 12:15:00,347.3,348.38,347.19,348.38,3373.0,331.3174,332.3477,331.2124,332.3477,3373.0
2021-12-03 12:20:00,348.21,349.55,348.09,349.55,6638.0,332.1855,333.4638,332.071,333.4638,6638.0
2021-12-03 12:25:00,349.22,349.62,348.81,349.55,12078.0,333.149,333.5306,332.7579,333.4638,12078.0
2021-12-03 12:30:00,349.4,349.46,348.26,348.63,5836.0,333.3207,333.378,332.2332,332.5862,5836.0
2021-12-03 12:35:00,348.47,349.84,348.46,349.68,4582.0,332.4335,333.7405,332.424,333.5878,4582.0
2021-12-03 12:40:00,349.66,350.16,349.3,349.43,10574.0,333.5688,334.0457,333.2253,333.3493,10574.0
2021-12-03 12:45:00,349.6,349.91,348.7,349.16,7011.0,333.5115,333.8072,332.6529,333.0918,7011.0
2021-12-03 12:50:00,349.11,349.25,347.53,347.75,13604.0,333.0441,333.1776,331.5368,331.7466,13604.0
2021-12-03 12:55:00,347.46,347.63,347.1,347.51,10244.0,331.47,331.6322,331.1266,331.5177,10244.0
2021-12-03 13:00:00,347.3,347.72,347.03,347.49,5783.0,331.3174,331.718,331.0598,331.4986,5783.0
2021-12-03 13:05:00,347.7,348.25,347.7,348.25,2282.0,331.6989,332.2236,331.6989,332.2236,2282.0
2021-12-03 13:10:00,348.1,348.69,348.06,348.06,2938.0,332.0805,332.6434,332.0424,332.0424,2938.0
2021-12-03 13:15:00,348.35,348.49,347.95,348.45,5899.0,332.319,332.4526,331.9374,332.4144,5899.0
2021-12-03 13:20:00,348.35,348.7,348.24,348.68,2400.0,332.319,332.6529,332.2141,332.6338,2400.0
2021-12-03 13:25:00,348.54,348.56,347.85,347.9,5239.0,332.5003,332.5194,331.842,331.8897,5239.0
2021-12-03 13:30:00,347.75,347.9,346.98,347.18,5069.0,331.7466,331.8897,331.0121,331.2029,5069.0
2021-12-03 13:35:00,347.13,347.22,346.99,347.1,6575.0,331.1552,331.241,331.0216,331.1266,6575.0
2021-12-03 13:40:00,347.11,347.63,346.92,347.63,5236.0,331.1361,331.6322,330.9548,331.6322,5236.0
2021-12-03 13:45:00,347.64,347.69,347.26,347.6,5752.0,331.6417,331.6894,331.2792,331.6036,5752.0
2021-12-03 13:50:00,347.32,347.93,347.28,347.66,5030.0,331.3364,331.9184,331.2983,331.6608,5030.0
2021-12-03 13:55:00,347.57,347.57,346.92,346.92,3683.0,331.5749,331.5749,330.9548,330.9548,3683.0
2021-12-03 14:00:00,347.01,347.4,346.62,347.29,6949.0,331.0407,331.4128,330.6687,331.3078,6949.0
2021-12-03 14:05:00,347.12,347.23,346.86,346.9,4175.0,331.1456,331.2506,330.8976,330.9358,4175.0
2021-12-03 14:10:00,347.25,347.53,346.73,347.4,3000.0,331.2697,331.5368,330.7736,331.4128,3000.0
2021-12-03 14:15:00,347.0,347.2,346.65,346.77,10284.0,331.0312,331.222,330.6973,330.8117,10284.0
2021-12-03 14:20:00,346.75,347.67,346.43,347.38,7801.0,330.7927,331.6703,330.4874,331.3937,7801.0
2021-12-03 14:25:00,347.59,347.59,346.99,347.02,3738.0,331.594,331.594,331.0216,331.0502,3738.0
2021-12-03 14:30:00,347.24,347.43,346.71,346.97,7500.0,331.2601,331.4414,330.7545,331.0025,7500.0
2021-12-03 14:35:00,346.91,347.38,346.5,346.71,6214.0,330.9453,331.3937,330.5542,330.7545,6214.0
2021-12-03 14:40:00,347.18,347.18,346.64,346.67,4200.0,331.2029,331.2029,330.6877,330.7163,4200.0
2021-12-03 14:45:00,346.76,346.82,345.75,345.86,9122.0,330.8022,330.8594,329.8387,329.9436,9122.0
2021-12-03 14:50:00,345.76,346.24,345.52,345.52,5805.0,329.8482,330.3061,329.6193,329.6193,5805.0
2021-12-03 14:55:00,345.45,346.32,345.45,345.91,2751.0,329.5525,330.3825,329.5525,329.9913,2751.0
2021-12-03 15:00:00,345.68,345.89,345.26,345.62,7402.0,329.7719,329.9722,329.3712,329.7147,7402.0
2021-12-03 15:05:00,345.7,346.18,345.0,345.0,10273.0,329.791,330.2489,329.1232,329.1232,10273.0
2021-12-03 15:10:00,345.24,345.94,345.03,345.94,6589.0,329.3522,330.0199,329.1518,330.0199,6589.0
2021-12-03 15:15:00,345.85,346.14,345.79,346.06,8110.0,329.9341,330.2107,329.8768,330.1344,8110.0
2021-12-03 15:20:00,346.19,346.96,346.1,346.7,6494.0,330.2584,330.993,330.1726,330.745,6494.0
2021-12-03 15:25:00,346.68,347.47,346.55,347.25,8327.0,330.7259,331.4795,330.6019,331.2697,8327.0
2021-12-03 15:30:00,347.24,348.68,347.23,348.65,9524.0,331.2601,332.6338,331.2506,332.6052,9524.0
2021-12-03 15:35:00,348.73,348.8,347.06,347.48,15852.0,332.6815,332.7483,331.0884,331.4891,15852.0
2021-12-03 15:40:00,347.48,347.65,346.6,346.71,14454.0,331.4891,331.6513,330.6496,330.7545,14454.0
2021-12-03 15:45:00,346.54,346.75,345.78,346.38,24605.0,330.5923,330.7927,329.8673,330.4397,24605.0
2021-12-03 15:50:00,346.39,348.46,346.04,348.17,29418.0,330.4492,332.424,330.1153,332.1473,29418.0
2021-12-03 15:55:00,348.34,349.56,348.34,349.04,82029.0,332.3095,333.4734,332.3095,332.9773,82029.0
2021-12-06 09:30:00,352.75,353.84,351.86,352.24,46645.0,336.5165,337.5564,335.6675,336.03,46645.0
2021-12-06 09:35:00,352.0,352.01,350.73,352.0,9401.0,335.8011,335.8106,334.5895,335.8011,9401.0
2021-12-06 09:40:00,351.52,352.09,350.51,351.59,9819.0,335.3432,335.8869,334.3796,335.4099,9819.0
2021-12-06 09:45:00,351.35,352.58,351.1,352.06,8482.0,335.181,336.3544,334.9425,335.8583,8482.0
2021-12-06 09:50:00,352.33,353.1,351.53,351.77,10176.0,336.1159,336.8504,335.3527,335.5816,10176.0
2021-12-06 09:55:00,351.45,351.94,350.64,351.94,20662.0,335.2764,335.7438,334.5037,335.7438,20662.0
2021-12-06 10:00:00,352.0,353.14,351.72,352.9,12118.0,335.8011,336.8886,335.5339,336.6596,12118.0
2021-12-06 10:05:00,352.62,353.97,351.76,353.93,13495.0,336.3925,337.6804,335.5721,337.6422,13495.0
2021-12-06 10:10:00,353.7,354.74,353.47,354.43,15030.0,337.4228,338.415,337.2034,338.1192,15030.0
2021-12-06 10:15:00,354.66,355.0,353.43,354.0,14133.0,338.3387,338.663,337.1653,337.709,14133.0
2021-12-06 10:20:00,354.17,354.64,353.16,353.68,7919.0,337.8712,338.3196,336.9077,337.4038,7919.0
2021-12-06 10:25:00,353.88,354.48,353.53,354.23,9784.0,337.5945,338.1669,337.2607,337.9284,9784.0
2021-12-06 10:30:00,354.01,354.69,353.51,354.69,9334.0,337.7186,338.3673,337.2416,338.3673,9334.0
2021-12-06 10:35:00,354.52,355.59,354.42,355.33,13261.0,338.2051,339.2259,338.1097,338.9778,13261.0
2021-12-06 10:40:00,355.02,355.7,354.51,354.51,4536.0,338.6821,339.3308,338.1956,338.1956,4536.0
2021-12-06 10:45:00,354.56,355.5,354.56,355.16,10492.0,338.2433,339.14,338.2433,338.8156,10492.0
2021-12-06 10:50:00,355.13,355.79,354.79,355.26,7300.0,338.787,339.4166,338.4627,338.911,7300.0
2021-12-06 10:55:00,355.54,356.94,355.53,356.22,9178.0,339.1782,340.5137,339.1686,339.8269,9178.0
2021-12-06 11:00:00,356.31,356.34,355.66,356.12,8288.0,339.9127,339.9413,339.2926,339.7315,8288.0
2021-12-06 11:05:00,355.66,356.09,355.06,355.7,8113.0,339.2926,339.7028,338.7202,339.3308,8113.0
2021-12-06 11:10:00,355.59,355.86,354.35,354.47,8727.0,339.2259,339.4834,338.0429,338.1574,8727.0
2021-12-06 11:15:00,354.37,355.33,353.98,354.96,8158.0,338.062,338.9778,337.6899,338.6248,8158.0
2021-12-06 11:20:00,354.63,354.81,354.17,354.55,3364.0,338.31,338.4817,337.8712,338.2337,3364.0
2021-12-06 11:25:00,354.5,354.8,354.21,354.35,8528.0,338.186,338.4722,337.9094,338.0429,8528.0
2021-12-06 11:30:00,354.41,354.61,353.36,353.37,19306.0,338.1002,338.291,337.0985,337.108,19306.0
2021-12-06 11:35:00,353.79,354.32,353.78,354.19,6861.0,337.5087,338.0143,337.4991,337.8903,6861.0
2021-12-06 11:40:00,354.19,354.66,354.14,354.46,6607.0,337.8903,338.3387,337.8426,338.1479,6607.0
2021-12-06 11:45:00,354.41,354.41,353.31,353.31,4125.0,338.1002,338.1002,337.0508,337.0508,4125.0
2021-12-06 11:50:00,353.7,354.08,353.66,353.81,6786.0,337.4228,337.7853,337.3847,337.5278,6786.0
2021-12-06 11:55:00,353.69,354.33,353.69,354.06,4872.0,337.4133,338.0238,337.4133,337.7663,4872.0
2021-12-06 12:00:00,354.01,354.3,353.97,354.06,8997.0,337.7186,337.9952,337.6804,337.7663,8997.0
2021-12-06 12:05:00,354.05,354.06,353.51,353.79,3256.0,337.7567,337.7663,337.2416,337.5087,3256.0
2021-12-06 12:10:00,353.73,354.24,353.49,353.6,7081.0,337.4515,337.938,337.2225,337.3274,7081.0
2021-12-06 12:15:00,353.55,354.2,353.15,353.76,6654.0,337.2797,337.8998,336.8981,337.4801,6654.0
2021-12-06 12:20:00,353.61,353.91,353.37,353.44,2985.0,337.337,337.6232,337.108,337.1748,2985.0
2021-12-06 12:25:00,353.96,354.77,353.88,354.77,4715.0,337.6709,338.4436,337.5945,338.4436,4715.0
2021-12-06 12:30:00,354.63,354.82,354.38,354.67,4273.0,338.31,338.4913,338.0715,338.3482,4273.0
2021-12-06 12:35:00,354.74,354.75,354.17,354.32,2911.0,338.415,338.4245,337.8712,338.0143,2911.0
2021-12-06 12:40:00,354.38,354.6,353.72,353.85,7931.0,338.0715,338.2814,337.4419,337.5659,7931.0
2021-12-06 12:45:00,353.85,354.68,353.78,354.57,6274.0,337.5659,338.3577,337.4991,338.2528,6274.0
2021-12-06 12:50:00,354.67,355.28,354.49,355.25,9617.0,338.3482,338.9301,338.1765,338.9015,9617.0
2021-12-06 12:55:00,355.26,356.0,355.26,355.99,5866.0,338.911,339.617,338.911,339.6074,5866.0
2021-12-06 13:00:00,355.86,356.46,355.48,356.08,9975.0,339.4834,340.0558,339.1209,339.6933,9975.0
2021-12-06 13:05:00,355.77,355.91,355.09,355.3,9169.0,339.3976,339.5311,338.7489,338.9492,9169.0
2021-12-06 13:10:00,355.3,355.91,355.01,355.02,11561.0,338.9492,339.5311,338.6725,338.6821,11561.0
2021-12-06 13:15:00,355.1,355.55,355.1,355.55,5642.0,338.7584,339.1877,338.7584,339.1877,5642.0
2021-12-06 13:20:00,355.49,355.88,355.11,355.73,7512.0,339.1305,339.5025,338.7679,339.3594,7512.0
2021-12-06 13:25:00,355.95,356.83,355.95,356.39,9002.0,339.5693,340.4088,339.5693,339.989,9002.0
2021-12-06 13:30:00,356.16,356.46,355.97,356.27,6257.0,339.7696,340.0558,339.5884,339.8746,6257.0
2021-12-06 13:35:00,356.4,356.42,356.04,356.22,9088.0,339.9986,340.0177,339.6551,339.8269,9088.0
2021-12-06 13:40:00,356.05,356.35,355.84,356.35,7577.0,339.6647,339.9509,339.4643,339.9509,7577.0
2021-12-06 13:45:00,356.4,356.78,356.22,356.6,3591.0,339.9986,340.3611,339.8269,340.1894,3591.0
2021-12-06 13:50:00,356.49,356.63,356.32,356.42,5057.0,340.0844,340.218,339.9223,340.0177,5057.0
2021-12-06 13:55:00,356.32,356.57,355.93,356.16,4225.0,339.9223,340.1608,339.5502,339.7696,4225.0
2021-12-06 14:00:00,356.16,356.98,356.16,356.84,6985.0,339.7696,340.5519,339.7696,340.4183,6985.0
2021-12-06 14:05:00,356.67,357.14,356.53,356.98,6034.0,340.2562,340.7045,340.1226,340.5519,6034.0
2021-12-06 14:10:00,356.99,357.15,356.62,357.11,3999.0,340.5614,340.7141,340.2085,340.6759,3999.0
2021-12-06 14:15:00,357.19,357.73,357.02,357.73,11865.0,340.7522,341.2674,340.59,341.2674,11865.0
2021-12-06 14:20:00,357.58,357.9,357.58,357.68,5739.0,341.1243,341.4295,341.1243,341.2197,5739.0
2021-12-06 14:25:00,357.84,357.84,357.11,357.12,5378.0,341.3723,341.3723,340.6759,340.6854,5378.0
2021-12-06 14:30:00,357.06,357.22,356.93,357.18,3468.0,340.6282,340.7808,340.5042,340.7427,3468.0
2021-12-06 14:35:00,357.1,357.1,356.68,356.8,4680.0,340.6664,340.6664,340.2657,340.3802,4680.0
2021-12-06 14:40:00,356.92,357.06,356.71,356.83,7206.0,340.4946,340.6282,340.2943,340.4088,7206.0
2021-12-06 14:45:00,356.83,356.85,356.4,356.56,12834.0,340.4088,340.4279,339.9986,340.1512,12834.0
2021-12-06 14:50:00,356.56,356.56,356.27,356.35,3400.0,340.1512,340.1512,339.8746,339.9509,3400.0
2021-12-06 14:55:00,356.28,356.34,355.62,355.81,7002.0,339.8841,339.9413,339.2545,339.4357,7002.0
2021-12-06 15:00:00,355.73,356.11,355.73,355.81,3932.0,339.3594,339.7219,339.3594,339.4357,3932.0
2021-12-06 15:05:00,355.91,356.79,355.8,356.52,5294.0,339.5311,340.3706,339.4262,340.1131,5294.0
2021-12-06 15:10:00,356.53,356.95,356.4,356.8,3108.0,340.1226,340.5233,339.9986,340.3802,3108.0
2021-12-06 15:15:00,356.89,357.06,356.78,357.03,5038.0,340.466,340.6282,340.3611,340.5996,5038.0
2021-12-06 15:20:00,357.01,357.05,356.55,356.55,3153.0,340.5805,340.6187,340.1417,340.1417,3153.0
2021-12-06 15:25:00,356.44,356.5,356.0,356.04,8793.0,340.0367,340.094,339.617,339.6551,8793.0
2021-12-06 15:30:00,356.04,356.26,355.53,355.93,15886.0,339.6551,339.865,339.1686,339.5502,15886.0
2021-12-06 15:35:00,355.82,355.82,354.74,355.2,19666.0,339.4453,339.4453,338.415,338.8538,19666.0
2021-12-06 15:40:00,355.1,355.94,354.85,355.79,22511.0,338.7584,339.5597,338.5199,339.4166,22511.0
2021-12-06 15:45:00,355.81,355.82,354.63,354.86,27798.0,339.4357,339.4453,338.31,338.5294,27798.0
2021-12-06 15:50:00,354.77,355.25,354.21,355.21,26762.0,338.4436,338.9015,337.9094,338.8633,26762.0
2021-12-06 15:55:00,355.09,355.52,354.36,354.54,69807.0,338.7489,339.1591,338.0525,338.2242,69807.0
2021-12-07 09:30:00,359.69,360.98,359.15,360.15,38952.0,343.1372,344.3678,342.622,343.576,38952.0
2021-12-07 09:35:00,360.13,361.77,360.13,360.81,10232.0,343.5569,345.1215,343.5569,344.2056,10232.0
2021-12-07 09:40:00,361.21,362.74,361.21,362.69,13495.0,344.5872,346.0468,344.5872,345.9991,13495.0
2021-12-07 09:45:00,362.84,363.0,362.13,362.79,9905.0,346.1422,346.2948,345.4649,346.0945,9905.0
2021-12-07 09:50:00,362.65,363.57,362.1,362.96,18138.0,345.961,346.8386,345.4363,346.2567,18138.0
2021-12-07 09:55:00,362.89,363.63,361.28,362.86,11290.0,346.1899,346.8959,344.654,346.1613,11290.0
2021-12-07 10:00:00,362.92,364.03,362.91,363.26,16149.0,346.2185,347.2774,346.209,346.5429,16149.0
2021-12-07 10:05:00,363.5,365.19,363.5,365.19,17187.0,346.7718,348.3841,346.7718,348.3841,17187.0
2021-12-07 10:10:00,365.2,366.25,364.64,365.56,15562.0,348.3936,349.3953,347.8594,348.737,15562.0
2021-12-07 10:15:00,365.79,366.97,365.12,365.86,20938.0,348.9565,350.0821,348.3173,349.0232,20938.0
2021-12-07 10:20:00,365.65,365.94,365.17,365.48,11267.0,348.8229,349.0995,348.365,348.6607,11267.0
2021-12-07 10:25:00,365.7,365.97,364.75,364.92,11308.0,348.8706,349.1282,347.9643,348.1265,11308.0
2021-12-07 10:30:00,365.3,365.41,364.17,364.49,9729.0,348.489,348.5939,347.411,347.7163,9729.0
2021-12-07 10:35:00,364.33,365.58,364.06,364.71,12864.0,347.5636,348.7561,347.3061,347.9262,12864.0
2021-12-07 10:40:00,364.42,364.86,363.95,364.3,7985.0,347.6495,348.0693,347.2011,347.535,7985.0
2021-12-07 10:45:00,364.12,365.01,363.74,364.94,11553.0,347.3633,348.2123,347.0008,348.1456,11553.0
2021-12-07 10:50:00,365.13,366.29,365.07,365.84,12577.0,348.3268,349.4334,348.2696,349.0042,12577.0
2021-12-07 10:55:00,365.91,366.0,365.01,365.36,8856.0,349.0709,349.1568,348.2123,348.5462,8856.0
2021-12-07 11:00:00,365.1,366.07,365.1,365.89,6723.0,348.2982,349.2236,348.2982,349.0519,6723.0
2021-12-07 11:05:00,365.92,365.92,365.24,365.4,4818.0,349.0805,349.0805,348.4318,348.5844,4818.0
2021-12-07 11:10:00,365.4,365.56,364.81,364.94,7701.0,348.5844,348.737,348.0216,348.1456,7701.0
2021-12-07 11:15:00,365.07,365.51,364.94,365.08,6694.0,348.2696,348.6893,348.1456,348.2791,6694.0
2021-12-07 11:20:00,365.05,365.32,364.91,365.25,6304.0,348.2505,348.5081,348.117,348.4413,6304.0
2021-12-07 11:25:00,365.17,365.43,364.93,365.09,5913.0,348.365,348.613,348.136,348.2887,5913.0
2021-12-07 11:30:00,365.03,365.15,364.58,365.15,6066.0,348.2314,348.3459,347.8021,348.3459,6066.0
2021-12-07 11:35:00,365.12,365.23,364.94,365.01,2396.0,348.3173,348.4222,348.1456,348.2123,2396.0
2021-12-07 11:40:00,364.87,364.88,363.51,363.69,7241.0,348.0788,348.0883,346.7814,346.9531,7241.0
2021-12-07 11:45:00,363.53,363.93,363.29,363.93,5712.0,346.8005,347.182,346.5715,347.182,5712.0
2021-12-07 11:50:00,364.07,364.53,363.89,364.3,6718.0,347.3156,347.7544,347.1439,347.535,6718.0
2021-12-07 11:55:00,364.37,365.08,364.37,364.95,4792.0,347.6018,348.2791,347.6018,348.1551,4792.0
2021-12-07 12:00:00,364.91,365.19,364.72,364.78,6420.0,348.117,348.3841,347.9357,347.9929,6420.0
2021-12-07 12:05:00,364.81,365.22,364.75,365.22,5410.0,348.0216,348.4127,347.9643,348.4127,5410.0
2021-12-07 12:10:00,365.09,365.65,365.08,365.46,10172.0,348.2887,348.8229,348.2791,348.6416,10172.0
2021-12-07 12:15:00,365.45,366.21,365.19,365.46,22153.0,348.6321,349.3571,348.3841,348.6416,22153.0
2021-12-07 12:20:00,365.42,365.75,364.51,364.51,8480.0,348.6035,348.9183,347.7354,347.7354,8480.0
2021-12-07 12:25:00,364.41,364.58,363.88,364.21,5548.0,347.64,347.8021,347.1344,347.4492,5548.0
2021-12-07 12:30:00,364.51,365.18,364.47,364.92,4287.0,347.7354,348.3745,347.6972,348.1265,4287.0
2021-12-07 12:35:00,364.92,365.04,364.68,364.72,3733.0,348.1265,348.241,347.8975,347.9357,3733.0
2021-12-07 12:40:00,364.63,364.98,364.51,364.98,4723.0,347.8498,348.1837,347.7354,348.1837,4723.0
2021-12-07 12:45:00,364.88,364.88,364.44,364.6,4963.0,348.0883,348.0883,347.6686,347.8212,4963.0
2021-12-07 12:50:00,364.64,365.01,364.63,365.0,5505.0,347.8594,348.2123,347.8498,348.2028,5505.0
2021-12-07 12:55:00,364.91,365.02,364.7,364.78,3317.0,348.117,348.2219,347.9166,347.9929,3317.0
2021-12-07 13:00:00,364.74,365.15,364.51,364.98,3699.0,347.9548,348.3459,347.7354,348.1837,3699.0
2021-12-07 13:05:00,365.24,365.25,364.41,364.53,4298.0,348.4318,348.4413,347.64,347.7544,4298.0
2021-12-07 13:10:00,364.58,364.58,363.81,364.0,2845.0,347.8021,347.8021,347.0676,347.2488,2845.0
2021-12-07 13:15:00,363.85,364.33,363.53,364.06,3312.0,347.1057,347.5636,346.8005,347.3061,3312.0
2021-12-07 13:20:00,364.06,364.1,363.74,363.74,2727.0,347.3061,347.3442,347.0008,347.0008,2727.0
2021-12-07 13:25:00,363.7,363.82,363.63,363.7,2564.0,346.9626,347.0771,346.8959,346.9626,2564.0
2021-12-07 13:30:00,363.78,363.81,363.65,363.71,1807.0,347.039,347.0676,346.9149,346.9722,1807.0
2021-12-07 13:35:00,363.73,363.85,363.23,363.43,6727.0,346.9913,347.1057,346.5143,346.7051,6727.0
2021-12-07 13:40:00,363.36,363.67,363.36,363.6,1970.0,346.6383,346.934,346.6383,346.8672,1970.0
2021-12-07 13:45:00,363.61,363.72,363.48,363.6,2781.0,346.8768,346.9817,346.7528,346.8672,2781.0
2021-12-07 13:50:00,363.61,364.11,363.6,363.8,3878.0,346.8768,347.3538,346.8672,347.058,3878.0
2021-12-07 13:55:00,363.7,363.7,363.29,363.36,5419.0,346.9626,346.9626,346.5715,346.6383,5419.0
2021-12-07 14:00:00,363.24,363.25,362.93,363.21,4505.0,346.5238,346.5333,346.2281,346.4952,4505.0
2021-12-07 14:05:00,363.12,363.72,363.03,363.72,3302.0,346.4093,346.9817,346.3235,346.9817,3302.0
2021-12-07 14:10:00,363.7,363.94,363.64,363.66,3295.0,346.9626,347.1916,346.9054,346.9245,3295.0
2021-12-07 14:15:00,363.82,363.82,363.49,363.5,3740.0,347.0771,347.0771,346.7623,346.7718,3740.0
2021-12-07 14:20:00,363.44,363.82,363.44,363.76,3073.0,346.7146,347.0771,346.7146,347.0199,3073.0
2021-12-07 14:25:00,363.68,363.82,363.16,363.17,3123.0,346.9436,347.0771,346.4475,346.457,3123.0
2021-12-07 14:30:00,363.23,363.26,363.03,363.09,2093.0,346.5143,346.5429,346.3235,346.3807,2093.0
2021-12-07 14:35:00,363.08,363.08,362.56,362.56,4912.0,346.3712,346.3712,345.8751,345.8751,4912.0
2021-12-07 14:40:00,362.59,362.86,362.39,362.69,5672.0,345.9037,346.1613,345.7129,345.9991,5672.0
2021-12-07 14:45:00,362.66,362.82,362.51,362.6,2873.0,345.9705,346.1231,345.8274,345.9133,2873.0
2021-12-07 14:50:00,362.74,362.74,362.22,362.22,3426.0,346.0468,346.0468,345.5507,345.5507,3426.0
2021-12-07 14:55:00,362.44,362.6,362.24,362.52,4815.0,345.7606,345.9133,345.5698,345.8369,4815.0
2021-12-07 15:00:00,362.56,362.82,362.37,362.82,5369.0,345.8751,346.1231,345.6938,346.1231,5369.0
2021-12-07 15:05:00,362.72,362.78,362.45,362.45,3517.0,346.0277,346.085,345.7702,345.7702,3517.0
2021-12-07 15:10:00,362.52,362.64,362.27,362.57,6165.0,345.8369,345.9514,345.5984,345.8846,6165.0
2021-12-07 15:15:00,362.6,362.65,362.49,362.54,5646.0,345.9133,345.961,345.8083,345.856,5646.0
2021-12-07 15:20:00,362.62,362.71,361.92,361.94,8676.0,345.9323,346.0182,345.2645,345.2836,8676.0
2021-12-07 15:25:00,361.98,362.15,361.68,361.68,9920.0,345.3218,345.484,345.0356,345.0356,9920.0
2021-12-07 15:30:00,361.77,361.93,361.54,361.87,10573.0,345.1215,345.2741,344.902,345.2168,10573.0
2021-12-07 15:35:00,361.76,361.85,361.15,361.21,10455.0,345.1119,345.1978,344.53,344.5872,10455.0
2021-12-07 15:40:00,361.22,361.87,361.18,361.64,14569.0,344.5968,345.2168,344.5586,344.9974,14569.0
2021-12-07 15:45:00,361.69,361.83,361.07,361.48,15935.0,345.0451,345.1787,344.4537,344.8448,15935.0
2021-12-07 15:50:00,361.35,361.35,360.4,360.89,26831.0,344.7208,344.7208,343.8145,344.2819,26831.0
2021-12-07 15:55:00,360.86,362.0,360.86,361.35,65369.0,344.2533,345.3409,344.2533,344.7208,65369.0
2021-12-08 09:30:00,362.28,363.69,362.01,362.4,16894.0,345.608,346.9531,345.3504,345.7225,16894.0
2021-12-08 09:35:00,362.22,362.48,361.47,362.19,7228.0,345.5507,345.7988,344.8353,345.5221,7228.0
2021-12-08 09:40:00,361.87,363.41,361.86,362.52,11492.0,345.2168,346.686,345.2073,345.8369,11492.0
2021-12-08 09:45:00,362.23,363.39,361.28,363.38,6155.0,345.5603,346.6669,344.654,346.6574,6155.0
2021-12-08 09:50:00,363.38,364.0,363.15,363.73,8774.0,346.6574,347.2488,346.4379,346.9913,8774.0
2021-12-08 09:55:00,363.4,363.46,361.6,361.85,7294.0,346.6764,346.7337,344.9593,345.1978,7294.0
2021-12-08 10:00:00,361.59,362.22,360.45,360.75,7550.0,344.9497,345.5507,343.8622,344.1484,7550.0
2021-12-08 10:05:00,360.5,361.26,360.41,360.88,5524.0,343.9099,344.6349,343.824,344.2724,5524.0
2021-12-08 10:10:00,361.1,361.44,360.33,360.34,5823.0,344.4823,344.8066,343.7477,343.7573,5823.0
2021-12-08 10:15:00,360.92,361.14,360.61,360.86,3042.0,344.3106,344.5204,344.0148,344.2533,3042.0
2021-12-08 10:20:00,360.96,361.28,360.42,360.61,21513.0,344.3487,344.654,343.8336,344.0148,21513.0
2021-12-08 10:25:00,360.69,360.8,359.36,359.36,8061.0,344.0912,344.1961,342.8224,342.8224,8061.0
2021-12-08 10:30:00,359.63,360.37,359.42,360.04,6102.0,343.0799,343.7859,342.8796,343.4711,6102.0
2021-12-08 10:35:00,359.82,359.83,359.4,359.76,2643.0,343.2612,343.2707,342.8605,343.204,2643.0
2021-12-08 10:40:00,359.56,359.57,358.79,359.19,6997.0,343.0132,343.0227,342.2786,342.6602,6997.0
2021-12-08 10:45:00,359.29,359.6,358.9,359.03,8382.0,342.7556,343.0513,342.3835,342.5075,8382.0
2021-12-08 10:50:00,359.02,359.3,358.72,358.75,4728.0,342.498,342.7651,342.2118,342.2404,4728.0
2021-12-08 10:55:00,358.76,358.76,357.89,357.92,10448.0,342.25,342.25,341.42,341.4486,10448.0
2021-12-08 11:00:00,358.09,358.48,357.77,357.77,3947.0,341.6108,341.9829,341.3055,341.3055,3947.0
2021-12-08 11:05:00,357.76,358.47,357.76,358.39,5814.0,341.296,341.9733,341.296,341.897,5814.0
2021-12-08 11:10:00,358.58,358.86,358.22,358.42,7354.0,342.0783,342.3454,341.7348,341.9256,7354.0
2021-12-08 11:15:00,358.31,358.78,358.15,358.36,2412.0,341.8207,342.2691,341.668,341.8684,2412.0
2021-12-08 11:20:00,358.27,359.39,358.18,359.34,6678.0,341.7825,342.851,341.6967,342.8033,6678.0
2021-12-08 11:25:00,359.34,359.8,359.0,359.52,6938.0,342.8033,343.2421,342.4789,342.975,6938.0
2021-12-08 11:30:00,359.42,360.34,359.35,359.67,6591.0,342.8796,343.7573,342.8128,343.1181,6591.0
2021-12-08 11:35:00,359.68,360.39,359.58,360.39,5091.0,343.1276,343.805,343.0322,343.805,5091.0
2021-12-08 11:40:00,360.32,360.84,360.12,360.56,7870.0,343.7382,344.2343,343.5474,343.9671,7870.0
2021-12-08 11:45:00,360.44,360.58,359.87,360.38,3972.0,343.8527,343.9862,343.3089,343.7954,3972.0
2021-12-08 11:50:00,360.46,360.7,360.36,360.54,3828.0,343.8717,344.1007,343.7763,343.9481,3828.0
2021-12-08 11:55:00,360.55,360.66,360.37,360.39,5504.0,343.9576,344.0625,343.7859,343.805,5504.0
2021-12-08 12:00:00,360.4,360.83,360.37,360.42,5165.0,343.8145,344.2247,343.7859,343.8336,5165.0
2021-12-08 12:05:00,360.41,360.6,360.15,360.6,4605.0,343.824,344.0053,343.576,344.0053,4605.0
2021-12-08 12:10:00,360.64,361.03,360.49,360.72,5921.0,344.0435,344.4155,343.9004,344.1198,5921.0
2021-12-08 12:15:00,361.02,361.16,360.57,360.59,6333.0,344.406,344.5395,343.9767,343.9958,6333.0
2021-12-08 12:20:00,360.47,360.89,360.41,360.89,5895.0,343.8813,344.2819,343.824,344.2819,5895.0
2021-12-08 12:25:00,360.7,360.7,360.27,360.7,6848.0,344.1007,344.1007,343.6905,344.1007,6848.0
2021-12-08 12:30:00,360.8,361.07,360.59,360.61,7727.0,344.1961,344.4537,343.9958,344.0148,7727.0
2021-12-08 12:35:00,360.76,360.89,360.4,360.75,8967.0,344.1579,344.2819,343.8145,344.1484,8967.0
2021-12-08 12:40:00,360.82,360.82,359.89,360.4,5685.0,344.2152,344.2152,343.328,343.8145,5685.0
2021-12-08 12:45:00,360.4,360.47,360.27,360.47,3423.0,343.8145,343.8813,343.6905,343.8813,3423.0
2021-12-08 12:50:00,360.42,360.87,360.17,360.87,3885.0,343.8336,344.2629,343.5951,344.2629,3885.0
2021-12-08 12:55:00,360.74,360.81,360.42,360.67,5836.0,344.1389,344.2056,343.8336,344.0721,5836.0
2021-12-08 13:00:00,360.63,360.64,360.25,360.36,7099.0,344.0339,344.0435,343.6714,343.7763,7099.0
2021-12-08 13:05:00,360.09,360.3,360.04,360.16,3693.0,343.5188,343.7191,343.4711,343.5855,3693.0
2021-12-08 13:10:00,360.09,360.09,359.41,359.58,5701.0,343.5188,343.5188,342.8701,343.0322,5701.0
2021-12-08 13:15:00,359.6,360.17,359.58,360.15,6467.0,343.0513,343.5951,343.0322,343.576,6467.0
2021-12-08 13:20:00,360.13,360.24,360.08,360.09,1812.0,343.5569,343.6619,343.5092,343.5188,1812.0
2021-12-08 13:25:00,360.12,360.34,360.11,360.34,5569.0,343.5474,343.7573,343.5378,343.7573,5569.0
2021-12-08 13:30:00,360.26,360.43,359.83,360.11,6586.0,343.6809,343.8431,343.2707,343.5378,6586.0
2021-12-08 13:35:00,360.08,360.44,360.08,360.28,3100.0,343.5092,343.8527,343.5092,343.7,3100.0
2021-12-08 13:40:00,360.35,360.5,360.12,360.48,6862.0,343.7668,343.9099,343.5474,343.8908,6862.0
2021-12-08 13:45:00,360.53,360.53,360.07,360.12,8637.0,343.9385,343.9385,343.4997,343.5474,8637.0
2021-12-08 13:50:00,360.19,360.27,359.96,360.0,3222.0,343.6142,343.6905,343.3947,343.4329,3222.0
2021-12-08 13:55:00,360.0,360.01,359.58,359.61,5605.0,343.4329,343.4424,343.0322,343.0609,5605.0
2021-12-08 14:00:00,359.58,359.73,359.43,359.48,6727.0,343.0322,343.1753,342.8891,342.9368,6727.0
2021-12-08 14:05:00,359.58,359.58,359.11,359.24,2897.0,343.0322,343.0322,342.5839,342.7079,2897.0
2021-12-08 14:10:00,359.11,359.34,358.95,358.95,4145.0,342.5839,342.8033,342.4312,342.4312,4145.0
2021-12-08 14:15:00,359.01,359.61,358.9,359.61,7863.0,342.4885,343.0609,342.3835,343.0609,7863.0
2021-12-08 14:20:00,359.57,359.8,359.21,359.21,3691.0,343.0227,343.2421,342.6793,342.6793,3691.0
2021-12-08 14:25:00,359.34,359.95,359.34,359.95,5735.0,342.8033,343.3852,342.8033,343.3852,5735.0
2021-12-08 14:30:00,360.01,360.48,359.87,360.27,3562.0,343.4424,343.8908,343.3089,343.6905,3562.0
2021-12-08 14:35:00,360.3,360.47,360.07,360.19,4885.0,343.7191,343.8813,343.4997,343.6142,4885.0
2021-12-08 14:40:00,360.11,360.38,360.04,360.32,5014.0,343.5378,343.7954,343.4711,343.7382,5014.0
2021-12-08 14:45:00,360.19,360.23,359.63,359.64,4580.0,343.6142,343.6523,343.0799,343.0895,4580.0
2021-12-08 14:50:00,359.65,359.98,359.61,359.78,2213.0,343.099,343.4138,343.0609,343.223,2213.0
2021-12-08 14:55:00,359.87,360.34,359.86,360.3,4350.0,343.3089,343.7573,343.2993,343.7191,4350.0
2021-12-08 15:00:00,360.37,360.37,359.96,360.09,3499.0,343.7859,343.7859,343.3947,343.5188,3499.0
2021-12-08 15:05:00,360.08,360.61,359.95,360.57,3803.0,343.5092,344.0148,343.3852,343.9767,3803.0
2021-12-08 15:10:00,360.6,360.79,360.42,360.47,4220.0,344.0053,344.1866,343.8336,343.8813,4220.0
2021-12-08 15:15:00,360.65,360.94,360.64,360.89,6574.0,344.053,344.3296,344.0435,344.2819,6574.0
2021-12-08 15:20:00,360.87,361.0,360.63,361.0,5151.0,344.2629,344.3869,344.0339,344.3869,5151.0
2021-12-08 15:25:00,361.15,361.27,361.0,361.06,3130.0,344.53,344.6445,344.3869,344.4441,3130.0
2021-12-08 15:30:00,360.99,361.24,360.82,361.04,7072.0,344.3773,344.6158,344.2152,344.425,7072.0
2021-12-08 15:35:00,360.95,361.2,360.89,361.2,5023.0,344.3392,344.5777,344.2819,344.5777,5023.0
2021-12-08 15:40:00,361.27,361.55,361.14,361.43,9650.0,344.6445,344.9116,344.5204,344.7971,9650.0
2021-12-08 15:45:00,361.55,361.69,361.36,361.46,9968.0,344.9116,345.0451,344.7303,344.8257,9968.0
2021-12-08 15:50:00,361.48,361.77,361.46,361.5,16256.0,344.8448,345.1215,344.8257,344.8639,16256.0
2021-12-08 15:55:00,361.43,361.49,360.74,361.22,37608.0,344.7971,344.8543,344.1389,344.5968,37608.0
2021-12-09 09:30:00,359.85,360.35,358.0,359.16,25525.0,343.2898,343.7668,341.5249,342.6316,25525.0
2021-12-09 09:35:00,359.16,360.78,359.16,360.7,10855.0,342.6316,344.177,342.6316,344.1007,10855.0
2021-12-09 09:40:00,360.5,360.79,359.05,359.76,13878.0,343.9099,344.1866,342.5266,343.204,13878.0
2021-12-09 09:45:00,359.69,360.05,359.01,359.6,18260.0,343.1372,343.4806,342.4885,343.0513,18260.0
2021-12-09 09:50:00,360.09,360.09,358.5,358.91,4100.0,343.5188,343.5188,342.0019,342.3931,4100.0
2021-12-09 09:55:00,358.91,359.81,358.33,359.63,7090.0,342.3931,343.2517,341.8398,343.0799,7090.0
2021-12-09 10:00:00,359.81,361.89,359.64,361.7,10122.0,343.2517,345.2359,343.0895,345.0547,10122.0
2021-12-09 10:05:00,361.68,361.68,360.9,361.26,7284.0,345.0356,345.0356,344.2915,344.6349,7284.0
2021-12-09 10:10:00,360.95,361.28,360.63,361.06,5266.0,344.3392,344.654,344.0339,344.4441,5266.0
2021-12-09 10:15:00,360.77,361.35,360.77,361.35,7220.0,344.1675,344.7208,344.1675,344.7208,7220.0
2021-12-09 10:20:00,361.48,362.48,361.48,362.08,4322.0,344.8448,345.7988,344.8448,345.4172,4322.0
2021-12-09 10:25:00,361.94,361.94,361.03,361.03,1400.0,345.2836,345.2836,344.4155,344.4155,1400.0
2021-12-09 10:30:00,361.18,361.39,360.3,360.99,8448.0,344.5586,344.7589,343.7191,344.3773,8448.0
2021-12-09 10:35:00,360.99,361.14,360.27,360.59,4170.0,344.3773,344.5204,343.6905,343.9958,4170.0
2021-12-09 10:40:00,360.51,360.75,359.99,360.38,7219.0,343.9194,344.1484,343.4234,343.7954,7219.0
2021-12-09 10:45:00,360.32,361.23,360.32,361.23,4704.0,343.7382,344.6063,343.7382,344.6063,4704.0
2021-12-09 10:50:00,361.18,361.63,360.8,361.63,5786.0,344.5586,344.9879,344.1961,344.9879,5786.0
2021-12-09 10:55:00,361.41,362.12,361.38,361.92,5282.0,344.778,345.4553,344.7494,345.2645,5282.0
2021-12-09 11:00:00,361.89,362.08,361.38,361.6,5623.0,345.2359,345.4172,344.7494,344.9593,5623.0
2021-12-09 11:05:00,361.61,362.26,361.6,362.15,7368.0,344.9688,345.5889,344.9593,345.484,7368.0
2021-12-09 11:10:00,362.0,362.01,361.24,361.4,3436.0,345.3409,345.3504,344.6158,344.7685,3436.0
2021-12-09 11:15:00,361.41,361.67,361.25,361.39,5009.0,344.778,345.0261,344.6254,344.7589,5009.0
2021-12-09 11:20:00,361.5,361.75,361.33,361.75,3400.0,344.8639,345.1024,344.7017,345.1024,3400.0
2021-12-09 11:25:00,362.02,362.02,361.65,361.84,2984.0,345.3599,345.3599,345.007,345.1882,2984.0
2021-12-09 11:30:00,361.83,362.53,361.46,361.47,6555.0,345.1787,345.8465,344.8257,344.8353,6555.0
2021-12-09 11:35:00,361.58,362.09,361.36,362.05,3005.0,344.9402,345.4267,344.7303,345.3886,3005.0
2021-12-09 11:40:00,362.04,362.05,361.57,361.57,3755.0,345.379,345.3886,344.9307,344.9307,3755.0
2021-12-09 11:45:00,361.6,361.7,361.42,361.58,1392.0,344.9593,345.0547,344.7876,344.9402,1392.0
2021-12-09 11:50:00,361.56,361.7,361.46,361.64,1821.0,344.9211,345.0547,344.8257,344.9974,1821.0
2021-12-09 11:55:00,361.48,362.39,361.48,362.13,11166.0,344.8448,345.7129,344.8448,345.4649,11166.0
2021-12-09 12:00:00,362.14,362.22,361.91,361.99,3667.0,345.4744,345.5507,345.255,345.3313,3667.0
2021-12-09 12:05:00,362.13,362.29,361.96,362.16,2810.0,345.4649,345.6175,345.3027,345.4935,2810.0
2021-12-09 12:10:00,362.2,362.62,362.19,362.46,8895.0,345.5317,345.9323,345.5221,345.7797,8895.0
2021-12-09 12:15:00,362.48,362.48,361.82,361.82,2814.0,345.7988,345.7988,345.1692,345.1692,2814.0
2021-12-09 12:20:00,361.78,362.22,361.78,362.15,1700.0,345.131,345.5507,345.131,345.484,1700.0
2021-12-09 12:25:00,362.12,362.51,361.95,362.44,1700.0,345.4553,345.8274,345.2932,345.7606,1700.0
2021-12-09 12:30:00,362.48,362.89,362.38,362.79,5741.0,345.7988,346.1899,345.7034,346.0945,5741.0
2021-12-09 12:35:00,362.78,363.23,362.69,363.11,5045.0,346.085,346.5143,345.9991,346.3998,5045.0
2021-12-09 12:40:00,363.11,363.14,362.85,363.06,1802.0,346.3998,346.4284,346.1518,346.3521,1802.0
2021-12-09 12:45:00,363.01,363.59,363.01,363.59,4926.0,346.3044,346.8577,346.3044,346.8577,4926.0
2021-12-09 12:50:00,363.61,363.89,363.44,363.83,3325.0,346.8768,347.1439,346.7146,347.0867,3325.0
2021-12-09 12:55:00,363.75,363.76,363.5,363.68,1994.0,347.0103,347.0199,346.7718,346.9436,1994.0
2021-12-09 13:00:00,363.68,363.77,363.55,363.69,3102.0,346.9436,347.0294,346.8195,346.9531,3102.0
2021-12-09 13:05:00,363.63,364.2,363.63,364.06,4954.0,346.8959,347.4396,346.8959,347.3061,4954.0
2021-12-09 13:10:00,363.91,364.13,363.77,363.77,4085.0,347.163,347.3728,347.0294,347.0294,4085.0
2021-12-09 13:15:00,363.89,364.31,363.89,364.01,4391.0,347.1439,347.5446,347.1439,347.2584,4391.0
2021-12-09 13:20:00,364.03,364.08,363.89,363.96,4272.0,347.2774,347.3251,347.1439,347.2107,4272.0
2021-12-09 13:25:00,363.97,364.0,363.5,363.5,5053.0,347.2202,347.2488,346.7718,346.7718,5053.0
2021-12-09 13:30:00,363.39,363.71,363.39,363.71,2600.0,346.6669,346.9722,346.6669,346.9722,2600.0
2021-12-09 13:35:00,363.63,363.85,363.54,363.85,5010.0,346.8959,347.1057,346.81,347.1057,5010.0
2021-12-09 13:40:00,363.74,363.74,363.09,363.22,3452.0,347.0008,347.0008,346.3807,346.5047,3452.0
2021-12-09 13:45:00,363.26,363.34,363.09,363.25,3957.0,346.5429,346.6192,346.3807,346.5333,3957.0
2021-12-09 13:50:00,363.35,363.64,363.24,363.34,4746.0,346.6287,346.9054,346.5238,346.6192,4746.0
2021-12-09 13:55:00,363.25,363.59,363.25,363.53,2615.0,346.5333,346.8577,346.5333,346.8005,2615.0
2021-12-09 14:00:00,363.44,363.63,363.21,363.52,2787.0,346.7146,346.8959,346.4952,346.7909,2787.0
2021-12-09 14:05:00,363.53,363.72,363.21,363.21,5508.0,346.8005,346.9817,346.4952,346.4952,5508.0
2021-12-09 14:10:00,363.18,363.2,362.82,362.99,1524.0,346.4666,346.4856,346.1231,346.2853,1524.0
2021-12-09 14:15:00,362.8,363.01,362.76,363.01,2405.0,346.1041,346.3044,346.0659,346.3044,2405.0
2021-12-09 14:20:00,362.92,363.0,362.56,362.9,4993.0,346.2185,346.2948,345.8751,346.1994,4993.0
2021-12-09 14:25:00,362.76,362.8,362.2,362.48,5740.0,346.0659,346.1041,345.5317,345.7988,5740.0
2021-12-09 14:30:00,362.73,362.83,362.59,362.73,4409.0,346.0373,346.1327,345.9037,346.0373,4409.0
2021-12-09 14:35:00,362.72,362.88,362.65,362.87,2986.0,346.0277,346.1804,345.961,346.1708,2986.0
2021-12-09 14:40:00,362.82,363.04,362.69,362.8,5617.0,346.1231,346.333,345.9991,346.1041,5617.0
2021-12-09 14:45:00,362.84,363.0,362.6,362.87,7434.0,346.1422,346.2948,345.9133,346.1708,7434.0
2021-12-09 14:50:00,363.02,363.03,362.75,362.99,3328.0,346.3139,346.3235,346.0564,346.2853,3328.0
2021-12-09 14:55:00,362.85,362.85,362.33,362.5,1772.0,346.1518,346.1518,345.6557,345.8179,1772.0
2021-12-09 15:00:00,362.41,362.71,362.25,362.33,4205.0,345.732,346.0182,345.5794,345.6557,4205.0
2021-12-09 15:05:00,362.2,362.29,362.05,362.19,3094.0,345.5317,345.6175,345.3886,345.5221,3094.0
2021-12-09 15:10:00,362.17,362.77,362.17,362.29,12376.0,345.503,346.0754,345.503,345.6175,12376.0
2021-12-09 15:15:00,362.24,362.44,362.1,362.34,3774.0,345.5698,345.7606,345.4363,345.6652,3774.0
2021-12-09 15:20:00,362.17,362.34,361.59,361.59,11368.0,345.503,345.6652,344.9497,344.9497,11368.0
2021-12-09 15:25:00,361.6,362.13,361.22,362.09,4664.0,344.9593,345.4649,344.5968,345.4267,4664.0
2021-12-09 15:30:00,362.05,362.38,361.85,362.01,3646.0,345.3886,345.7034,345.1978,345.3504,3646.0
2021-12-09 15:35:00,362.0,362.55,361.82,362.43,4813.0,345.3409,345.8656,345.1692,345.7511,4813.0
2021-12-09 15:40:00,362.43,362.43,362.18,362.18,4715.0,345.7511,345.7511,345.5126,345.5126,4715.0
2021-12-09 15:45:00,362.21,362.22,361.83,362.1,10028.0,345.5412,345.5507,345.1787,345.4363,10028.0
2021-12-09 15:50:00,362.05,362.87,361.95,362.48,11636.0,345.3886,346.1708,345.2932,345.7988,11636.0
2021-12-09 15:55:00,362.47,362.58,361.78,362.14,44871.0,345.7892,345.8942,345.131,345.4744,44871.0
2021-12-10 09:30:00,362.86,363.5,361.97,362.84,23739.0,346.1613,346.7718,345.3122,346.1422,23739.0
2021-12-10 09:35:00,363.38,364.0,361.92,363.76,13779.0,346.6574,347.2488,345.2645,347.0199,13779.0
2021-12-10 09:40:00,363.86,363.98,363.1,363.48,9189.0,347.1153,347.2297,346.3902,346.7528,9189.0
2021-12-10 09:45:00,363.11,363.32,361.61,361.71,10392.0,346.3998,346.6001,344.9688,345.0642,10392.0
2021-12-10 09:50:00,361.53,361.56,360.54,360.61,9467.0,344.8925,344.9211,343.9481,344.0148,9467.0
2021-12-10 09:55:00,360.32,360.58,359.37,360.07,7630.0,343.7382,343.9862,342.8319,343.4997,7630.0
2021-12-10 10:00:00,360.19,361.05,359.7,359.7,6511.0,343.6142,344.4346,343.1467,343.1467,6511.0
2021-12-10 10:05:00,359.71,360.25,359.41,359.66,7258.0,343.1563,343.6714,342.8701,343.1086,7258.0
2021-12-10 10:10:00,359.38,359.45,358.47,358.47,6167.0,342.8414,342.9082,341.9733,341.9733,6167.0
2021-12-10 10:15:00,358.28,358.96,358.01,358.48,6442.0,341.7921,342.4408,341.5345,341.9829,6442.0
2021-12-10 10:20:00,358.33,358.93,358.03,358.37,4634.0,341.8398,342.4121,341.5536,341.8779,4634.0
2021-12-10 10:25:00,358.21,358.9,358.0,358.78,7542.0,341.7253,342.3835,341.5249,342.2691,7542.0
2021-12-10 10:30:00,359.01,359.87,359.0,359.24,21723.0,342.4885,343.3089,342.4789,342.7079,21723.0
2021-12-10 10:35:00,359.0,360.2,359.0,359.81,7061.0,342.4789,343.6237,342.4789,343.2517,7061.0
2021-12-10 10:40:00,359.84,359.91,359.53,359.54,6804.0,343.2803,343.347,342.9845,342.9941,6804.0
2021-12-10 10:45:00,359.52,360.2,359.39,359.92,11450.0,342.975,343.6237,342.851,343.3566,11450.0
2021-12-10 10:50:00,359.81,360.47,359.71,359.71,8800.0,343.2517,343.8813,343.1563,343.1563,8800.0
2021-12-10 10:55:00,359.71,359.71,358.51,358.68,7740.0,343.1563,343.1563,342.0115,342.1737,7740.0
2021-12-10 11:00:00,358.66,359.2,358.32,359.2,11733.0,342.1546,342.6697,341.8302,342.6697,11733.0
2021-12-10 11:05:00,359.3,359.39,358.79,359.11,7440.0,342.7651,342.851,342.2786,342.5839,7440.0
2021-12-10 11:10:00,359.0,359.04,357.44,357.75,20359.0,342.4789,342.5171,340.9907,341.2865,20359.0
2021-12-10 11:15:00,357.67,358.31,357.52,358.27,5646.0,341.2101,341.8207,341.067,341.7825,5646.0
2021-12-10 11:20:00,358.34,359.28,358.24,359.17,6257.0,341.8493,342.746,341.7539,342.6411,6257.0
2021-12-10 11:25:00,359.11,359.61,359.08,359.32,7399.0,342.5839,343.0609,342.5552,342.7842,7399.0
2021-12-10 11:30:00,359.44,360.03,359.24,359.89,5306.0,342.8987,343.4615,342.7079,343.328,5306.0
2021-12-10 11:35:00,360.16,360.44,359.94,360.44,3584.0,343.5855,343.8527,343.3757,343.8527,3584.0
2021-12-10 11:40:00,360.5,360.87,360.42,360.73,5230.0,343.9099,344.2629,343.8336,344.1293,5230.0
2021-12-10 11:45:00,360.66,360.66,359.7,359.7,3442.0,344.0625,344.0625,343.1467,343.1467,3442.0
2021-12-10 11:50:00,359.72,359.72,359.37,359.53,4462.0,343.1658,343.1658,342.8319,342.9845,4462.0
2021-12-10 11:55:00,359.5,359.59,359.11,359.29,6192.0,342.9559,343.0418,342.5839,342.7556,6192.0
2021-12-10 12:00:00,359.24,359.39,358.88,359.32,5630.0,342.7079,342.851,342.3644,342.7842,5630.0
2021-12-10 12:05:00,359.52,360.06,359.35,359.6,4446.0,342.975,343.4901,342.8128,343.0513,4446.0
2021-12-10 12:10:00,359.63,360.08,359.46,359.72,2701.0,343.0799,343.5092,342.9178,343.1658,2701.0
2021-12-10 12:15:00,359.67,359.67,359.15,359.15,1305.0,343.1181,343.1181,342.622,342.622,1305.0
2021-12-10 12:20:00,359.18,359.35,359.03,359.24,3200.0,342.6506,342.8128,342.5075,342.7079,3200.0
2021-12-10 12:25:00,359.29,359.3,358.75,358.75,2461.0,342.7556,342.7651,342.2404,342.2404,2461.0
2021-12-10 12:30:00,358.75,358.81,358.38,358.62,6233.0,342.2404,342.2977,341.8875,342.1164,6233.0
2021-12-10 12:35:00,358.72,358.72,358.01,358.02,3835.0,342.2118,342.2118,341.5345,341.544,3835.0
2021-12-10 12:40:00,358.24,358.29,357.75,357.88,2846.0,341.7539,341.8016,341.2865,341.4105,2846.0
2021-12-10 12:45:00,357.74,358.42,357.65,358.42,6193.0,341.2769,341.9256,341.1911,341.9256,6193.0
2021-12-10 12:50:00,358.41,358.42,357.95,358.12,1772.0,341.9161,341.9256,341.4772,341.6394,1772.0
2021-12-10 12:55:00,357.92,358.19,357.91,358.17,3933.0,341.4486,341.7062,341.4391,341.6871,3933.0
2021-12-10 13:00:00,358.15,358.81,358.06,358.74,6531.0,341.668,342.2977,341.5822,342.2309,6531.0
2021-12-10 13:05:00,358.63,358.96,358.62,358.76,2682.0,342.126,342.4408,342.1164,342.25,2682.0
2021-12-10 13:10:00,358.74,358.83,358.42,358.83,6665.0,342.2309,342.3167,341.9256,342.3167,6665.0
2021-12-10 13:15:00,358.67,358.93,358.48,358.74,6441.0,342.1641,342.4121,341.9829,342.2309,6441.0
2021-12-10 13:20:00,358.62,358.78,358.42,358.53,3964.0,342.1164,342.2691,341.9256,342.0306,3964.0
2021-12-10 13:25:00,358.65,358.73,358.42,358.65,4031.0,342.145,342.2214,341.9256,342.145,4031.0
2021-12-10 13:30:00,358.68,358.76,358.54,358.68,4745.0,342.1737,342.25,342.0401,342.1737,4745.0
2021-12-10 13:35:00,358.59,358.86,358.35,358.86,5596.0,342.0878,342.3454,341.8588,342.3454,5596.0
2021-12-10 13:40:00,358.86,358.86,358.45,358.47,1374.0,342.3454,342.3454,341.9542,341.9733,1374.0
2021-12-10 13:45:00,358.46,358.55,358.17,358.27,5840.0,341.9638,342.0496,341.6871,341.7825,5840.0
2021-12-10 13:50:00,358.28,358.92,358.27,358.79,6390.0,341.7921,342.4026,341.7825,342.2786,6390.0
2021-12-10 13:55:00,358.71,359.0,358.65,358.75,3502.0,342.2023,342.4789,342.145,342.2404,3502.0
2021-12-10 14:00:00,358.67,358.87,358.39,358.39,3995.0,342.1641,342.3549,341.897,341.897,3995.0
2021-12-10 14:05:00,358.38,358.38,357.8,357.99,4245.0,341.8875,341.8875,341.3342,341.5154,4245.0
2021-12-10 14:10:00,357.98,358.68,357.97,358.5,4362.0,341.5059,342.1737,341.4963,342.0019,4362.0
2021-12-10 14:15:00,358.59,358.77,358.59,358.67,3031.0,342.0878,342.2595,342.0878,342.1641,3031.0
2021-12-10 14:20:00,358.74,358.92,358.67,358.92,2101.0,342.2309,342.4026,342.1641,342.4026,2101.0
2021-12-10 14:25:00,358.92,358.92,358.65,358.7,1956.0,342.4026,342.4026,342.145,342.1927,1956.0
2021-12-10 14:30:00,358.78,358.8,358.14,358.31,5303.0,342.2691,342.2881,341.6585,341.8207,5303.0
2021-12-10 14:35:00,358.38,358.54,358.33,358.51,3000.0,341.8875,342.0401,341.8398,342.0115,3000.0
2021-12-10 14:40:00,358.45,358.45,358.06,358.3,3978.0,341.9542,341.9542,341.5822,341.8111,3978.0
2021-12-10 14:45:00,358.23,358.23,358.0,358.2,2351.0,341.7444,341.7444,341.5249,341.7157,2351.0
2021-12-10 14:50:00,358.22,358.44,358.19,358.25,4981.0,341.7348,341.9447,341.7062,341.7634,4981.0
2021-12-10 14:55:00,358.1,358.4,358.07,358.21,4609.0,341.6203,341.9065,341.5917,341.7253,4609.0
2021-12-10 15:00:00,358.24,358.33,357.84,357.87,5045.0,341.7539,341.8398,341.3723,341.4009,5045.0
2021-12-10 15:05:00,357.78,358.07,357.34,358.05,12613.0,341.3151,341.5917,340.8953,341.5726,12613.0
2021-12-10 15:10:00,358.0,358.58,357.92,358.44,4314.0,341.5249,342.0783,341.4486,341.9447,4314.0
2021-12-10 15:15:00,358.34,358.49,358.22,358.35,3324.0,341.8493,341.9924,341.7348,341.8588,3324.0
2021-12-10 15:20:00,358.33,358.33,357.93,358.04,9988.0,341.8398,341.8398,341.4582,341.5631,9988.0
2021-12-10 15:25:00,357.98,357.98,357.7,357.81,5491.0,341.5059,341.5059,341.2388,341.3437,5491.0
2021-12-10 15:30:00,357.82,358.08,357.59,357.7,14869.0,341.3532,341.6013,341.1338,341.2388,14869.0
2021-12-10 15:35:00,357.56,358.48,357.56,358.44,10193.0,341.1052,341.9829,341.1052,341.9447,10193.0
2021-12-10 15:40:00,358.4,358.41,357.78,357.97,14349.0,341.9065,341.9161,341.3151,341.4963,14349.0
2021-12-10 15:45:00,358.08,358.89,358.08,358.88,13046.0,341.6013,342.374,341.6013,342.3644,13046.0
2021-12-10 15:50:00,359.14,359.14,358.58,358.61,13897.0,342.6125,342.6125,342.0783,342.1069,13897.0
2021-12-10 15:55:00,358.55,358.71,358.24,358.36,63798.0,342.0496,342.2023,341.7539,341.8684,63798.0
2021-12-13 09:30:00,359.12,361.47,356.19,360.19,64439.0,342.5934,344.8353,339.7982,343.6142,64439.0
2021-12-13 09:35:00,360.47,360.48,357.68,357.78,9316.0,343.8813,343.8908,341.2197,341.3151,9316.0
2021-12-13 09:40:00,357.55,358.45,355.75,355.99,18166.0,341.0957,341.9542,339.3785,339.6074,18166.0
2021-12-13 09:45:00,355.96,355.96,353.53,354.13,18225.0,339.5788,339.5788,337.2607,337.833,18225.0
2021-12-13 09:50:00,354.14,354.14,352.97,353.06,8059.0,337.8426,337.8426,336.7264,336.8123,8059.0
2021-12-13 09:55:00,353.34,355.26,353.27,355.26,9856.0,337.0794,338.911,337.0126,338.911,9856.0
2021-12-13 10:00:00,355.14,357.13,355.14,356.01,21358.0,338.7966,340.695,338.7966,339.6265,21358.0
2021-12-13 10:05:00,356.03,356.63,355.03,355.35,10568.0,339.6456,340.218,338.6916,338.9969,10568.0
2021-12-13 10:10:00,355.35,355.91,354.32,354.32,8987.0,338.9969,339.5311,338.0143,338.0143,8987.0
2021-12-13 10:15:00,354.18,354.52,353.88,354.37,5748.0,337.8807,338.2051,337.5945,338.062,5748.0
2021-12-13 10:20:00,354.47,354.49,353.47,353.47,8629.0,338.1574,338.1765,337.2034,337.2034,8629.0
2021-12-13 10:25:00,353.33,353.45,352.89,353.03,4678.0,337.0699,337.1843,336.6501,336.7837,4678.0
2021-12-13 10:30:00,353.02,353.09,352.01,352.17,13036.0,336.7741,336.8409,335.8106,335.9632,13036.0
2021-12-13 10:35:00,352.49,352.73,351.86,352.04,10010.0,336.2685,336.4975,335.6675,335.8392,10010.0
2021-12-13 10:40:00,352.06,352.45,350.98,351.18,11374.0,335.8583,336.2304,334.828,335.0188,11374.0
2021-12-13 10:45:00,351.23,351.3,350.46,350.46,9765.0,335.0665,335.1333,334.3319,334.3319,9765.0
2021-12-13 10:50:00,350.73,351.57,350.52,351.27,7749.0,334.5895,335.3909,334.3892,335.1047,7749.0
2021-12-13 10:55:00,351.17,351.76,350.0,350.67,12835.0,335.0093,335.5721,333.8931,334.5323,12835.0
2021-12-13 11:00:00,350.6,350.94,349.78,350.07,12952.0,334.4655,334.7898,333.6832,333.9599,12952.0
2021-12-13 11:05:00,350.11,350.63,350.0,350.29,5718.0,333.998,334.4941,333.8931,334.1698,5718.0
2021-12-13 11:10:00,350.26,350.62,350.02,350.46,7054.0,334.1411,334.4846,333.9122,334.3319,7054.0
2021-12-13 11:15:00,350.4,350.5,349.46,349.47,8787.0,334.2747,334.3701,333.378,333.3875,8787.0
2021-12-13 11:20:00,349.79,350.92,349.78,350.43,5893.0,333.6928,334.7708,333.6832,334.3033,5893.0
2021-12-13 11:25:00,350.59,350.78,350.19,350.35,6228.0,334.456,334.6372,334.0744,334.227,6228.0
2021-12-13 11:30:00,350.22,350.73,350.01,350.31,5032.0,334.103,334.5895,333.9026,334.1888,5032.0
2021-12-13 11:35:00,350.26,351.14,350.16,351.14,4779.0,334.1411,334.9806,334.0457,334.9806,4779.0
2021-12-13 11:40:00,351.12,351.49,350.94,350.96,5127.0,334.9616,335.3145,334.7898,334.8089,5127.0
2021-12-13 11:45:00,350.83,351.01,350.56,350.8,7315.0,334.6849,334.8566,334.4273,334.6563,7315.0
2021-12-13 11:50:00,350.93,351.1,350.03,350.34,7635.0,334.7803,334.9425,333.9217,334.2175,7635.0
2021-12-13 11:55:00,350.37,350.53,350.01,350.21,10988.0,334.2461,334.3987,333.9026,334.0934,10988.0
2021-12-13 12:00:00,350.17,350.25,349.73,350.2,13711.0,334.0553,334.1316,333.6355,334.0839,13711.0
2021-12-13 12:05:00,350.25,350.86,350.19,350.84,3341.0,334.1316,334.7135,334.0744,334.6944,3341.0
2021-12-13 12:10:00,350.71,350.98,350.65,350.85,5841.0,334.5704,334.828,334.5132,334.704,5841.0
2021-12-13 12:15:00,350.85,351.38,350.7,351.11,8445.0,334.704,335.2096,334.5609,334.952,8445.0
2021-12-13 12:20:00,351.4,351.97,351.37,351.97,5700.0,335.2287,335.7724,335.2001,335.7724,5700.0
2021-12-13 12:25:00,351.94,352.18,351.81,351.82,4529.0,335.7438,335.9728,335.6198,335.6293,4529.0
2021-12-13 12:30:00,351.9,351.99,351.25,351.32,5553.0,335.7057,335.7915,335.0856,335.1524,5553.0
2021-12-13 12:35:00,351.2,351.46,350.5,350.5,6232.0,335.0379,335.2859,334.3701,334.3701,6232.0
2021-12-13 12:40:00,350.62,351.02,350.14,350.22,6277.0,334.4846,334.8662,334.0267,334.103,6277.0
2021-12-13 12:45:00,350.32,350.46,349.98,350.12,13425.0,334.1984,334.3319,333.874,334.0076,13425.0
2021-12-13 12:50:00,350.26,350.36,350.0,350.26,3853.0,334.1411,334.2365,333.8931,334.1411,3853.0
2021-12-13 12:55:00,350.19,350.22,349.95,350.02,6333.0,334.0744,334.103,333.8454,333.9122,6333.0
2021-12-13 13:00:00,350.09,350.09,349.53,349.53,7202.0,333.979,333.979,333.4447,333.4447,7202.0
2021-12-13 13:05:00,349.5,349.6,349.38,349.57,7629.0,333.4161,333.5115,333.3016,333.4829,7629.0
2021-12-13 13:10:00,349.5,349.91,349.5,349.77,4450.0,333.4161,333.8072,333.4161,333.6737,4450.0
2021-12-13 13:15:00,349.63,350.04,349.45,349.97,5035.0,333.5401,333.9313,333.3684,333.8645,5035.0
2021-12-13 13:20:00,350.15,350.35,349.99,350.3,4307.0,334.0362,334.227,333.8836,334.1793,4307.0
2021-12-13 13:25:00,350.27,350.27,349.96,350.14,5006.0,334.1507,334.1507,333.8549,334.0267,5006.0
2021-12-13 13:30:00,350.16,350.16,349.58,349.62,4177.0,334.0457,334.0457,333.4924,333.5306,4177.0
2021-12-13 13:35:00,349.69,349.73,349.59,349.65,3032.0,333.5974,333.6355,333.502,333.5592,3032.0
2021-12-13 13:40:00,349.65,350.42,349.65,350.42,7877.0,333.5592,334.2938,333.5592,334.2938,7877.0
2021-12-13 13:45:00,350.3,350.3,349.78,349.78,2356.0,334.1793,334.1793,333.6832,333.6832,2356.0
2021-12-13 13:50:00,349.78,350.0,349.62,349.95,2241.0,333.6832,333.8931,333.5306,333.8454,2241.0
2021-12-13 13:55:00,349.95,350.21,349.82,350.15,4387.0,333.8454,334.0934,333.7214,334.0362,4387.0
2021-12-13 14:00:00,350.02,350.05,349.68,349.7,4214.0,333.9122,333.9408,333.5878,333.6069,4214.0
2021-12-13 14:05:00,349.65,349.92,349.51,349.88,4483.0,333.5592,333.8168,333.4257,333.7786,4483.0
2021-12-13 14:10:00,350.0,350.08,349.79,349.79,5936.0,333.8931,333.9694,333.6928,333.6928,5936.0
2021-12-13 14:15:00,349.82,350.51,349.82,350.44,4690.0,333.7214,334.3796,333.7214,334.3129,4690.0
2021-12-13 14:20:00,350.51,350.78,350.43,350.68,4012.0,334.3796,334.6372,334.3033,334.5418,4012.0
2021-12-13 14:25:00,350.64,350.73,350.33,350.49,4655.0,334.5037,334.5895,334.2079,334.3606,4655.0
2021-12-13 14:30:00,350.53,350.57,350.15,350.17,5644.0,334.3987,334.4369,334.0362,334.0553,5644.0
2021-12-13 14:35:00,350.03,350.31,349.87,350.19,3176.0,333.9217,334.1888,333.7691,334.0744,3176.0
2021-12-13 14:40:00,350.19,350.31,350.15,350.29,2308.0,334.0744,334.1888,334.0362,334.1698,2308.0
2021-12-13 14:45:00,350.26,350.56,350.26,350.56,3973.0,334.1411,334.4273,334.1411,334.4273,3973.0
2021-12-13 14:50:00,350.69,351.5,350.63,351.5,5056.0,334.5514,335.3241,334.4941,335.3241,5056.0
2021-12-13 14:55:00,351.45,351.87,351.34,351.77,7314.0,335.2764,335.677,335.1714,335.5816,7314.0
2021-12-13 15:00:00,351.88,352.46,351.87,352.02,4303.0,335.6866,336.2399,335.677,335.8201,4303.0
2021-12-13 15:05:00,352.11,352.22,351.79,352.02,8219.0,335.906,336.0109,335.6007,335.8201,8219.0
2021-12-13 15:10:00,351.94,352.2,351.84,352.14,8061.0,335.7438,335.9919,335.6484,335.9346,8061.0
2021-12-13 15:15:00,352.13,352.14,351.8,352.0,6782.0,335.9251,335.9346,335.6103,335.8011,6782.0
2021-12-13 15:20:00,352.09,352.22,351.75,352.04,4172.0,335.8869,336.0109,335.5626,335.8392,4172.0
2021-12-13 15:25:00,352.24,352.25,351.7,351.7,4577.0,336.03,336.0396,335.5149,335.5149,4577.0
2021-12-13 15:30:00,351.87,352.2,351.8,352.11,6355.0,335.677,335.9919,335.6103,335.906,6355.0
2021-12-13 15:35:00,352.18,352.8,352.1,352.77,9240.0,335.9728,336.5642,335.8965,336.5356,9240.0
2021-12-13 15:40:00,352.69,353.33,352.69,353.07,13069.0,336.4593,337.0699,336.4593,336.8218,13069.0
2021-12-13 15:45:00,353.13,353.39,352.71,352.81,14799.0,336.8791,337.1271,336.4784,336.5738,14799.0
2021-12-13 15:50:00,352.71,352.71,352.14,352.3,25273.0,336.4784,336.4784,335.9346,336.0873,25273.0
2021-12-13 15:55:00,352.31,352.32,351.42,351.63,73223.0,336.0968,336.1063,335.2478,335.4481,73223.0
2021-12-14 09:30:00,349.88,352.6,349.34,352.6,38453.0,333.7786,336.3735,333.2635,336.3735,38453.0
2021-12-14 09:35:00,352.31,353.86,351.17,353.47,10772.0,336.0968,337.5755,335.0093,337.2034,10772.0
2021-12-14 09:40:00,353.47,354.36,353.09,353.75,14679.0,337.2034,338.0525,336.8409,337.4705,14679.0
2021-12-14 09:45:00,353.88,354.06,352.55,352.99,22441.0,337.5945,337.7663,336.3258,336.7455,22441.0
2021-12-14 09:50:00,353.18,353.69,352.72,353.19,15806.0,336.9268,337.4133,336.4879,336.9363,15806.0
2021-12-14 09:55:00,353.03,354.14,352.8,353.13,20069.0,336.7837,337.8426,336.5642,336.8791,20069.0
2021-12-14 10:00:00,353.27,353.68,352.75,352.95,10308.0,337.0126,337.4038,336.5165,336.7073,10308.0
2021-12-14 10:05:00,352.83,353.64,352.69,353.0,13646.0,336.5929,337.3656,336.4593,336.755,13646.0
2021-12-14 10:10:00,352.94,353.12,352.07,352.5,9036.0,336.6978,336.8695,335.8678,336.2781,9036.0
2021-12-14 10:15:00,352.29,353.19,352.23,352.34,6450.0,336.0777,336.9363,336.0205,336.1254,6450.0
2021-12-14 10:20:00,352.18,353.28,351.52,352.96,7736.0,335.9728,337.0222,335.3432,336.7169,7736.0
2021-12-14 10:25:00,352.81,353.4,352.65,353.15,18996.0,336.5738,337.1366,336.4212,336.8981,18996.0
2021-12-14 10:30:00,353.37,354.27,352.24,352.24,23200.0,337.108,337.9666,336.03,336.03,23200.0
2021-12-14 10:35:00,352.21,352.69,351.89,352.47,5949.0,336.0014,336.4593,335.6961,336.2494,5949.0
2021-12-14 10:40:00,352.16,352.49,351.54,352.0,12823.0,335.9537,336.2685,335.3622,335.8011,12823.0
2021-12-14 10:45:00,352.0,352.38,350.57,350.68,8669.0,335.8011,336.1636,334.4369,334.5418,8669.0
2021-12-14 10:50:00,350.62,351.26,350.17,350.18,9315.0,334.4846,335.0951,334.0553,334.0648,9315.0
2021-12-14 10:55:00,350.4,350.53,349.56,350.13,10034.0,334.2747,334.3987,333.4734,334.0171,10034.0
2021-12-14 11:00:00,349.87,350.1,349.55,350.06,9968.0,333.7691,333.9885,333.4638,333.9503,9968.0
2021-12-14 11:05:00,350.23,350.47,349.21,349.21,22122.0,334.1125,334.3415,333.1395,333.1395,22122.0
2021-12-14 11:10:00,349.07,349.34,348.53,349.13,13337.0,333.0059,333.2635,332.4908,333.0631,13337.0
2021-12-14 11:15:00,349.27,350.05,349.17,350.05,7914.0,333.1967,333.9408,333.1013,333.9408,7914.0
2021-12-14 11:20:00,349.96,350.13,348.76,349.07,10236.0,333.8549,334.0171,332.7102,333.0059,10236.0
2021-12-14 11:25:00,348.98,349.38,348.2,349.24,12591.0,332.92,333.3016,332.1759,333.1681,12591.0
2021-12-14 11:30:00,349.12,349.36,347.5,347.81,16599.0,333.0536,333.2826,331.5082,331.8039,16599.0
2021-12-14 11:35:00,347.81,348.53,347.67,348.38,8173.0,331.8039,332.4908,331.6703,332.3477,8173.0
2021-12-14 11:40:00,348.5,349.47,348.49,348.62,7501.0,332.4621,333.3875,332.4526,332.5766,7501.0
2021-12-14 11:45:00,348.85,349.1,348.49,348.72,4697.0,332.796,333.0345,332.4526,332.672,4697.0
2021-12-14 11:50:00,348.72,349.39,348.25,348.25,9431.0,332.672,333.3112,332.2236,332.2236,9431.0
2021-12-14 11:55:00,348.33,348.33,347.71,347.71,8153.0,332.3,332.3,331.7085,331.7085,8153.0
2021-12-14 12:00:00,347.74,348.04,347.38,347.75,8014.0,331.7371,332.0233,331.3937,331.7466,8014.0
2021-12-14 12:05:00,347.82,348.03,347.5,348.03,9101.0,331.8134,332.0138,331.5082,332.0138,9101.0
2021-12-14 12:10:00,348.21,348.6,348.03,348.08,5108.0,332.1855,332.5575,332.0138,332.0615,5108.0
2021-12-14 12:15:00,348.0,348.67,347.91,348.49,6144.0,331.9851,332.6243,331.8993,332.4526,6144.0
2021-12-14 12:20:00,348.67,348.87,348.23,348.5,6450.0,332.6243,332.8151,332.2046,332.4621,6450.0
2021-12-14 12:25:00,348.65,349.06,347.99,349.01,5167.0,332.6052,332.9964,331.9756,332.9487,5167.0
2021-12-14 12:30:00,349.18,349.18,348.44,348.44,4668.0,333.1108,333.1108,332.4049,332.4049,4668.0
2021-12-14 12:35:00,348.4,348.77,347.72,347.77,8720.0,332.3667,332.7197,331.718,331.7657,8720.0
2021-12-14 12:40:00,347.89,347.98,347.61,347.69,7644.0,331.8802,331.9661,331.6131,331.6894,7644.0
2021-12-14 12:45:00,347.68,348.11,347.25,347.25,5907.0,331.6799,332.0901,331.2697,331.2697,5907.0
2021-12-14 12:50:00,347.45,347.62,346.75,347.21,8055.0,331.4605,331.6226,330.7927,331.2315,8055.0
2021-12-14 12:55:00,347.21,347.5,346.99,347.18,4576.0,331.2315,331.5082,331.0216,331.2029,4576.0
2021-12-14 13:00:00,347.25,347.46,347.03,347.3,4107.0,331.2697,331.47,331.0598,331.3174,4107.0
2021-12-14 13:05:00,347.22,347.97,347.22,347.81,5842.0,331.241,331.9565,331.241,331.8039,5842.0
2021-12-14 13:10:00,347.78,348.34,347.39,348.11,8141.0,331.7753,332.3095,331.4032,332.0901,8141.0
2021-12-14 13:15:00,348.13,348.13,347.49,347.76,4600.0,332.1092,332.1092,331.4986,331.7562,4600.0
2021-12-14 13:20:00,347.85,347.95,347.45,347.5,3817.0,331.842,331.9374,331.4605,331.5082,3817.0
2021-12-14 13:25:00,347.59,348.2,347.3,348.04,6590.0,331.594,332.1759,331.3174,332.0233,6590.0
2021-12-14 13:30:00,348.04,348.04,347.47,347.57,4084.0,332.0233,332.0233,331.4795,331.5749,4084.0
2021-12-14 13:35:00,347.6,348.15,347.44,347.87,5420.0,331.6036,332.1282,331.4509,331.8611,5420.0
2021-12-14 13:40:00,347.92,347.92,347.31,347.36,4288.0,331.9088,331.9088,331.3269,331.3746,4288.0
2021-12-14 13:45:00,347.36,347.92,347.11,347.62,8865.0,331.3746,331.9088,331.1361,331.6226,8865.0
2021-12-14 13:50:00,347.58,347.58,346.71,346.71,8830.0,331.5845,331.5845,330.7545,330.7545,8830.0
2021-12-14 13:55:00,346.75,346.79,346.34,346.59,5403.0,330.7927,330.8308,330.4015,330.64,5403.0
2021-12-14 14:00:00,346.62,346.86,346.44,346.66,9622.0,330.6687,330.8976,330.4969,330.7068,9622.0
2021-12-14 14:05:00,346.7,347.08,346.49,347.07,5421.0,330.745,331.1075,330.5446,331.0979,5421.0
2021-12-14 14:10:00,347.04,347.56,346.98,346.98,6057.0,331.0693,331.5654,331.0121,331.0121,6057.0
2021-12-14 14:15:00,347.11,347.65,347.11,347.45,7272.0,331.1361,331.6513,331.1361,331.4605,7272.0
2021-12-14 14:20:00,347.49,347.51,347.04,347.04,4363.0,331.4986,331.5177,331.0693,331.0693,4363.0
2021-12-14 14:25:00,347.04,347.1,346.44,346.62,6857.0,331.0693,331.1266,330.4969,330.6687,6857.0
2021-12-14 14:30:00,346.66,346.89,346.39,346.62,6201.0,330.7068,330.9262,330.4492,330.6687,6201.0
2021-12-14 14:35:00,346.5,346.59,346.21,346.33,4444.0,330.5542,330.64,330.2775,330.392,4444.0
2021-12-14 14:40:00,346.46,346.6,346.01,346.33,7120.0,330.516,330.6496,330.0867,330.392,7120.0
2021-12-14 14:45:00,346.46,346.87,346.45,346.51,5601.0,330.516,330.9071,330.5065,330.5637,5601.0
2021-12-14 14:50:00,346.51,346.87,346.46,346.53,5698.0,330.5637,330.9071,330.516,330.5828,5698.0
2021-12-14 14:55:00,346.53,346.9,346.31,346.71,9387.0,330.5828,330.9358,330.3729,330.7545,9387.0
2021-12-14 15:00:00,346.73,346.88,346.49,346.8,8063.0,330.7736,330.9167,330.5446,330.8404,8063.0
2021-12-14 15:05:00,346.72,347.6,346.57,347.4,14166.0,330.764,331.6036,330.621,331.4128,14166.0
2021-12-14 15:10:00,347.41,347.69,346.92,347.08,9524.0,331.4223,331.6894,330.9548,331.1075,9524.0
2021-12-14 15:15:00,347.09,347.31,346.81,347.14,5023.0,331.117,331.3269,330.8499,331.1647,5023.0
2021-12-14 15:20:00,347.32,348.34,346.9,348.34,22760.0,331.3364,332.3095,330.9358,332.3095,22760.0
2021-12-14 15:25:00,348.34,348.55,348.04,348.5,8446.0,332.3095,332.5098,332.0233,332.4621,8446.0
2021-12-14 15:30:00,348.5,349.06,348.2,348.74,16001.0,332.4621,332.9964,332.1759,332.6911,16001.0
2021-12-14 15:35:00,348.69,349.77,348.69,349.77,17006.0,332.6434,333.6737,332.6434,333.6737,17006.0
2021-12-14 15:40:00,349.76,349.89,349.11,349.22,19115.0,333.6641,333.7882,333.0441,333.149,19115.0
2021-12-14 15:45:00,349.22,349.81,349.08,349.12,27403.0,333.149,333.7118,333.0154,333.0536,27403.0
2021-12-14 15:50:00,348.81,349.13,348.29,348.39,35732.0,332.7579,333.0631,332.2618,332.3572,35732.0
2021-12-14 15:55:00,348.41,348.7,348.18,348.69,95392.0,332.3763,332.6529,332.1569,332.6434,95392.0
2021-12-15 09:30:00,349.49,350.18,348.64,349.42,34237.0,333.4066,334.0648,332.5957,333.3398,34237.0
2021-12-15 09:35:00,348.92,349.39,347.0,347.47,14489.0,332.8628,333.3112,331.0312,331.4795,14489.0
2021-12-15 09:40:00,347.0,347.4,345.58,345.58,14161.0,331.0312,331.4128,329.6765,329.6765,14161.0
2021-12-15 09:45:00,345.91,346.68,345.52,346.23,14912.0,329.9913,330.7259,329.6193,330.2966,14912.0
2021-12-15 09:50:00,346.52,347.47,345.38,346.2,16152.0,330.5733,331.4795,329.4857,330.268,16152.0
2021-12-15 09:55:00,346.27,346.56,344.75,345.96,26286.0,330.3348,330.6114,328.8847,330.039,26286.0
2021-12-15 10:00:00,346.17,347.05,345.9,345.97,14275.0,330.2394,331.0789,329.9818,330.0486,14275.0
2021-12-15 10:05:00,345.93,346.74,345.68,346.18,13172.0,330.0104,330.7831,329.7719,330.2489,13172.0
2021-12-15 10:10:00,345.98,346.37,345.5,345.82,9696.0,330.0581,330.4302,329.6002,329.9055,9696.0
2021-12-15 10:15:00,345.76,345.89,345.04,345.04,8325.0,329.8482,329.9722,329.1614,329.1614,8325.0
2021-12-15 10:20:00,345.07,345.22,343.93,344.0,12438.0,329.19,329.3331,328.1024,328.1692,12438.0
2021-12-15 10:25:00,344.09,344.45,343.6,343.88,12897.0,328.2551,328.5985,327.7876,328.0547,12897.0
2021-12-15 10:30:00,344.01,344.93,343.84,344.78,10599.0,328.1788,329.0564,328.0166,328.9133,10599.0
2021-12-15 10:35:00,344.98,344.98,344.1,344.8,6665.0,329.1041,329.1041,328.2646,328.9324,6665.0
2021-12-15 10:40:00,345.0,346.08,344.78,345.88,12801.0,329.1232,330.1535,328.9133,329.9627,12801.0
2021-12-15 10:45:00,345.84,346.04,345.52,345.54,8823.0,329.9245,330.1153,329.6193,329.6384,8823.0
2021-12-15 10:50:00,344.71,344.76,343.96,344.49,4607.0,328.8465,328.8942,328.1311,328.6367,4607.0
2021-12-15 10:55:00,344.44,344.66,344.0,344.66,12650.0,328.589,328.7988,328.1692,328.7988,12650.0
2021-12-15 11:00:00,344.69,345.24,344.56,345.16,5482.0,328.8275,329.3522,328.7035,329.2758,5482.0
2021-12-15 11:05:00,345.02,345.11,344.62,344.64,5328.0,329.1423,329.2281,328.7607,328.7798,5328.0
2021-12-15 11:10:00,344.85,344.99,344.36,344.42,6962.0,328.9801,329.1137,328.5127,328.5699,6962.0
2021-12-15 11:15:00,344.32,344.83,344.13,344.13,6076.0,328.4745,328.961,328.2932,328.2932,6076.0
2021-12-15 11:20:00,344.23,344.66,344.22,344.57,2608.0,328.3886,328.7988,328.3791,328.713,2608.0
2021-12-15 11:25:00,344.56,344.74,344.36,344.5,3263.0,328.7035,328.8752,328.5127,328.6462,3263.0
2021-12-15 11:30:00,344.3,344.45,343.91,344.13,7301.0,328.4554,328.5985,328.0834,328.2932,7301.0
2021-12-15 11:35:00,344.0,344.0,342.81,343.42,6928.0,328.1692,328.1692,327.034,327.6159,6928.0
2021-12-15 11:40:00,343.41,343.41,342.84,343.35,9566.0,327.6064,327.6064,327.0626,327.5491,9566.0
2021-12-15 11:45:00,343.33,343.46,343.17,343.33,3683.0,327.5301,327.6541,327.3774,327.5301,3683.0
2021-12-15 11:50:00,343.33,343.48,343.03,343.27,6458.0,327.5301,327.6732,327.2439,327.4728,6458.0
2021-12-15 11:55:00,343.14,343.44,343.05,343.36,5665.0,327.3488,327.635,327.2629,327.5587,5665.0
2021-12-15 12:00:00,343.38,344.26,343.38,344.23,2963.0,327.5778,328.4173,327.5778,328.3886,2963.0
2021-12-15 12:05:00,344.13,344.6,343.99,344.32,3568.0,328.2932,328.7416,328.1597,328.4745,3568.0
2021-12-15 12:10:00,344.52,344.52,343.57,343.78,4810.0,328.6653,328.6653,327.759,327.9593,4810.0
2021-12-15 12:15:00,343.57,343.65,343.27,343.3,6125.0,327.759,327.8353,327.4728,327.5014,6125.0
2021-12-15 12:20:00,343.42,343.51,343.22,343.33,4599.0,327.6159,327.7018,327.4251,327.5301,4599.0
2021-12-15 12:25:00,343.6,343.84,343.28,343.84,6590.0,327.7876,328.0166,327.4824,328.0166,6590.0
2021-12-15 12:30:00,343.94,344.57,343.94,344.57,3051.0,328.112,328.713,328.112,328.713,3051.0
2021-12-15 12:35:00,344.56,344.56,343.89,343.89,7381.0,328.7035,328.7035,328.0643,328.0643,7381.0
2021-12-15 12:40:00,343.68,343.92,343.36,343.37,5527.0,327.8639,328.0929,327.5587,327.5682,5527.0
2021-12-15 12:45:00,343.18,343.74,343.15,343.39,5231.0,327.387,327.9212,327.3583,327.5873,5231.0
2021-12-15 12:50:00,343.42,343.94,343.42,343.93,3263.0,327.6159,328.112,327.6159,328.1024,3263.0
2021-12-15 12:55:00,343.93,343.93,343.28,343.42,5844.0,328.1024,328.1024,327.4824,327.6159,5844.0
2021-12-15 13:00:00,343.39,343.65,343.39,343.49,2468.0,327.5873,327.8353,327.5873,327.6827,2468.0
2021-12-15 13:05:00,343.56,343.89,343.29,343.69,4702.0,327.7495,328.0643,327.4919,327.8735,4702.0
2021-12-15 13:10:00,343.67,343.83,343.4,343.4,6683.0,327.8544,328.007,327.5968,327.5968,6683.0
2021-12-15 13:15:00,343.32,343.59,343.27,343.34,3816.0,327.5205,327.7781,327.4728,327.5396,3816.0
2021-12-15 13:20:00,343.34,343.34,342.9,342.99,4250.0,327.5396,327.5396,327.1198,327.2057,4250.0
2021-12-15 13:25:00,342.92,343.25,342.73,342.98,8763.0,327.1389,327.4537,326.9577,327.1962,8763.0
2021-12-15 13:30:00,342.92,343.37,342.86,343.18,6055.0,327.1389,327.5682,327.0817,327.387,6055.0
2021-12-15 13:35:00,343.17,343.56,342.99,343.56,29105.0,327.3774,327.7495,327.2057,327.7495,29105.0
2021-12-15 13:40:00,343.53,344.43,343.52,344.43,6208.0,327.7209,328.5794,327.7113,328.5794,6208.0
2021-12-15 13:45:00,344.41,344.55,344.16,344.35,7348.0,328.5604,328.6939,328.3219,328.5031,7348.0
2021-12-15 13:50:00,344.39,344.52,344.14,344.35,5067.0,328.5413,328.6653,328.3028,328.5031,5067.0
2021-12-15 13:55:00,344.29,344.78,343.88,344.78,5617.0,328.4459,328.9133,328.0547,328.9133,5617.0
2021-12-15 14:00:00,344.2,346.08,343.34,346.08,7816.0,328.36,330.1535,327.5396,330.1535,7816.0
2021-12-15 14:05:00,346.19,346.98,345.8,346.5,5639.0,330.2584,331.0121,329.8864,330.5542,5639.0
2021-12-15 14:10:00,346.53,346.64,345.72,346.38,12332.0,330.5828,330.6877,329.8101,330.4397,12332.0
2021-12-15 14:15:00,346.2,346.39,345.0,345.13,6673.0,330.268,330.4492,329.1232,329.2472,6673.0
2021-12-15 14:20:00,345.24,345.45,344.36,344.84,8448.0,329.3522,329.5525,328.5127,328.9706,8448.0
2021-12-15 14:25:00,344.6,344.67,343.74,344.41,8751.0,328.7416,328.8084,327.9212,328.5604,8751.0
2021-12-15 14:30:00,344.14,344.64,343.8,343.87,11529.0,328.3028,328.7798,327.9784,328.0452,11529.0
2021-12-15 14:35:00,343.98,345.22,343.78,345.01,18622.0,328.1501,329.3331,327.9593,329.1327,18622.0
2021-12-15 14:40:00,345.11,345.79,344.86,344.86,12690.0,329.2281,329.8768,328.9896,328.9896,12690.0
2021-12-15 14:45:00,344.56,345.04,344.26,344.27,8000.0,328.7035,329.1614,328.4173,328.4268,8000.0
2021-12-15 14:50:00,344.16,344.78,343.75,344.15,8087.0,328.3219,328.9133,327.9307,328.3123,8087.0
2021-12-15 14:55:00,344.19,344.48,343.16,343.44,14413.0,328.3505,328.6271,327.3679,327.635,14413.0
2021-12-15 15:00:00,343.57,344.57,343.48,344.27,10031.0,327.759,328.713,327.6732,328.4268,10031.0
2021-12-15 15:05:00,344.2,345.19,344.2,344.9,26768.0,328.36,329.3045,328.36,329.0278,26768.0
2021-12-15 15:10:00,344.89,345.04,344.61,344.85,8613.0,329.0183,329.1614,328.7512,328.9801,8613.0
2021-12-15 15:15:00,344.93,345.2,344.18,344.18,30550.0,329.0564,329.314,328.3409,328.3409,30550.0
2021-12-15 15:20:00,344.21,344.21,338.02,342.68,172730.0,328.3696,328.3696,322.4644,326.91,172730.0
2021-12-15 15:25:00,342.67,344.8,342.67,344.55,17654.0,326.9004,328.9324,326.9004,328.6939,17654.0
2021-12-15 15:30:00,344.3,344.98,343.56,344.47,18194.0,328.4554,329.1041,327.7495,328.6176,18194.0
2021-12-15 15:35:00,344.52,345.1,344.31,344.43,26959.0,328.6653,329.2186,328.465,328.5794,26959.0
2021-12-15 15:40:00,344.13,344.79,343.68,343.75,20389.0,328.2932,328.9229,327.8639,327.9307,20389.0
2021-12-15 15:45:00,343.93,344.01,342.4,342.65,34984.0,328.1024,328.1788,326.6429,326.8813,34984.0
2021-12-15 15:50:00,342.87,344.27,342.68,343.83,52859.0,327.0912,328.4268,326.91,328.007,52859.0
2021-12-15 15:55:00,343.91,344.01,343.24,343.95,121736.0,328.0834,328.1788,327.4442,328.1215,121736.0
2021-12-16 09:30:00,349.77,351.24,347.0,349.21,45383.0,333.6737,335.076,331.0312,333.1395,45383.0
2021-12-16 09:35:00,349.62,351.18,349.33,350.46,8578.0,333.5306,335.0188,333.2539,334.3319,8578.0
2021-12-16 09:40:00,350.46,351.07,348.2,348.2,9730.0,334.3319,334.9139,332.1759,332.1759,9730.0
2021-12-16 09:45:00,348.53,350.78,348.53,350.56,11110.0,332.4908,334.6372,332.4908,334.4273,11110.0
2021-12-16 09:50:00,350.34,351.29,350.04,350.97,11452.0,334.2175,335.1237,333.9313,334.8185,11452.0
2021-12-16 09:55:00,350.95,351.28,348.52,349.18,12841.0,334.7994,335.1142,332.4812,333.1108,12841.0
2021-12-16 10:00:00,349.17,350.35,348.5,349.08,11367.0,333.1013,334.227,332.4621,333.0154,11367.0
2021-12-16 10:05:00,349.1,349.4,348.41,348.96,12762.0,333.0345,333.3207,332.3763,332.901,12762.0
2021-12-16 10:10:00,348.84,349.43,348.5,348.89,8952.0,332.7865,333.3493,332.4621,332.8342,8952.0
2021-12-16 10:15:00,349.18,350.04,349.0,350.04,7559.0,333.1108,333.9313,332.9391,333.9313,7559.0
2021-12-16 10:20:00,349.99,350.56,349.63,349.63,6130.0,333.8836,334.4273,333.5401,333.5401,6130.0
2021-12-16 10:25:00,349.66,350.72,349.61,350.72,5973.0,333.5688,334.58,333.5211,334.58,5973.0
2021-12-16 10:30:00,350.72,351.19,350.72,351.03,7012.0,334.58,335.0283,334.58,334.8757,7012.0
2021-12-16 10:35:00,351.02,351.1,350.22,350.35,5977.0,334.8662,334.9425,334.103,334.227,5977.0
2021-12-16 10:40:00,350.28,350.89,350.1,350.18,13712.0,334.1602,334.7421,333.9885,334.0648,13712.0
2021-12-16 10:45:00,350.27,350.85,350.23,350.75,3764.0,334.1507,334.704,334.1125,334.6086,3764.0
2021-12-16 10:50:00,350.69,350.7,350.1,350.35,5183.0,334.5514,334.5609,333.9885,334.227,5183.0
2021-12-16 10:55:00,350.35,350.53,350.1,350.5,7154.0,334.227,334.3987,333.9885,334.3701,7154.0
2021-12-16 11:00:00,350.39,351.25,350.17,350.25,21136.0,334.2652,335.0856,334.0553,334.1316,21136.0
2021-12-16 11:05:00,350.41,350.59,350.1,350.58,11660.0,334.2842,334.456,333.9885,334.4464,11660.0
2021-12-16 11:10:00,350.61,350.76,350.36,350.58,6613.0,334.475,334.6181,334.2365,334.4464,6613.0
2021-12-16 11:15:00,350.69,351.12,350.67,350.95,5280.0,334.5514,334.9616,334.5323,334.7994,5280.0
2021-12-16 11:20:00,350.84,351.46,350.83,351.32,9205.0,334.6944,335.2859,334.6849,335.1524,9205.0
2021-12-16 11:25:00,351.23,351.77,351.19,351.19,6503.0,335.0665,335.5816,335.0283,335.0283,6503.0
2021-12-16 11:30:00,351.38,351.42,350.12,350.2,13390.0,335.2096,335.2478,334.0076,334.0839,13390.0
2021-12-16 11:35:00,350.23,350.79,350.16,350.42,4266.0,334.1125,334.6467,334.0457,334.2938,4266.0
2021-12-16 11:40:00,350.51,350.55,349.54,349.55,11400.0,334.3796,334.4178,333.4543,333.4638,11400.0
2021-12-16 11:45:00,349.38,349.38,348.25,348.47,4097.0,333.3016,333.3016,332.2236,332.4335,4097.0
2021-12-16 11:50:00,348.16,348.68,348.16,348.39,2379.0,332.1378,332.6338,332.1378,332.3572,2379.0
2021-12-16 11:55:00,348.71,348.73,347.73,347.73,2982.0,332.6625,332.6815,331.7276,331.7276,2982.0
2021-12-16 12:00:00,347.99,348.6,347.98,348.29,3658.0,331.9756,332.5575,331.9661,332.2618,3658.0
2021-12-16 12:05:00,348.42,348.58,347.54,347.88,8950.0,332.3858,332.5385,331.5463,331.8707,8950.0
2021-12-16 12:10:00,347.76,348.26,347.76,348.25,2897.0,331.7562,332.2332,331.7562,332.2236,2897.0
2021-12-16 12:15:00,348.05,348.18,347.64,347.85,3465.0,332.0328,332.1569,331.6417,331.842,3465.0
2021-12-16 12:20:00,347.91,348.37,347.91,347.98,3290.0,331.8993,332.3381,331.8993,331.9661,3290.0
2021-12-16 12:25:00,347.81,348.3,347.51,348.03,6180.0,331.8039,332.2713,331.5177,332.0138,6180.0
2021-12-16 12:30:00,347.92,348.21,347.8,348.12,3346.0,331.9088,332.1855,331.7943,332.0996,3346.0
2021-12-16 12:35:00,348.21,348.4,347.37,347.52,14637.0,332.1855,332.3667,331.3841,331.5272,14637.0
2021-12-16 12:40:00,347.42,347.61,347.24,347.61,11875.0,331.4318,331.6131,331.2601,331.6131,11875.0
2021-12-16 12:45:00,347.5,347.62,347.34,347.62,13076.0,331.5082,331.6226,331.3555,331.6226,13076.0
2021-12-16 12:50:00,347.75,348.15,347.62,347.84,4104.0,331.7466,332.1282,331.6226,331.8325,4104.0
2021-12-16 12:55:00,347.88,347.88,347.4,347.49,2291.0,331.8707,331.8707,331.4128,331.4986,2291.0
2021-12-16 13:00:00,347.56,348.43,347.46,348.24,28562.0,331.5654,332.3954,331.47,332.2141,28562.0
2021-12-16 13:05:00,348.11,348.52,347.91,348.4,8261.0,332.0901,332.4812,331.8993,332.3667,8261.0
2021-12-16 13:10:00,348.76,349.18,348.72,348.96,4607.0,332.7102,333.1108,332.672,332.901,4607.0
2021-12-16 13:15:00,348.97,349.53,348.87,349.53,11400.0,332.9105,333.4447,332.8151,333.4447,11400.0
2021-12-16 13:20:00,349.53,349.53,349.02,349.52,14166.0,333.4447,333.4447,332.9582,333.4352,14166.0
2021-12-16 13:25:00,349.52,349.66,349.26,349.29,2410.0,333.4352,333.5688,333.1872,333.2158,2410.0
2021-12-16 13:30:00,349.29,349.85,348.82,348.82,3795.0,333.2158,333.75,332.7674,332.7674,3795.0
2021-12-16 13:35:00,348.86,349.17,348.68,348.86,7743.0,332.8056,333.1013,332.6338,332.8056,7743.0
2021-12-16 13:40:00,348.91,348.91,348.19,348.44,4202.0,332.8533,332.8533,332.1664,332.4049,4202.0
2021-12-16 13:45:00,348.34,349.13,348.03,349.13,1502.0,332.3095,333.0631,332.0138,333.0631,1502.0
2021-12-16 13:50:00,349.14,349.14,348.77,348.77,11920.0,333.0727,333.0727,332.7197,332.7197,11920.0
2021-12-16 13:55:00,348.91,349.03,348.69,348.93,2635.0,332.8533,332.9677,332.6434,332.8723,2635.0
2021-12-16 14:00:00,348.83,348.96,348.75,348.87,7432.0,332.7769,332.901,332.7006,332.8151,7432.0
2021-12-16 14:05:00,348.85,348.91,348.74,348.83,12112.0,332.796,332.8533,332.6911,332.7769,12112.0
2021-12-16 14:10:00,348.84,348.97,348.23,348.71,4251.0,332.7865,332.9105,332.2046,332.6625,4251.0
2021-12-16 14:15:00,348.58,348.64,348.18,348.31,3131.0,332.5385,332.5957,332.1569,332.2809,3131.0
2021-12-16 14:20:00,348.18,348.37,347.94,348.13,26314.0,332.1569,332.3381,331.9279,332.1092,26314.0
2021-12-16 14:25:00,348.17,348.45,347.98,347.98,18729.0,332.1473,332.4144,331.9661,331.9661,18729.0
2021-12-16 14:30:00,347.99,347.99,347.63,347.73,3098.0,331.9756,331.9756,331.6322,331.7276,3098.0
2021-12-16 14:35:00,347.84,348.5,347.84,348.48,8972.0,331.8325,332.4621,331.8325,332.4431,8972.0
2021-12-16 14:40:00,348.55,348.58,347.97,347.97,5358.0,332.5098,332.5385,331.9565,331.9565,5358.0
2021-12-16 14:45:00,347.92,348.31,347.58,347.96,44581.0,331.9088,332.2809,331.5845,331.947,44581.0
2021-12-16 14:50:00,348.02,348.41,347.96,348.08,38973.0,332.0042,332.3763,331.947,332.0615,38973.0
2021-12-16 14:55:00,348.13,348.65,348.03,348.44,10322.0,332.1092,332.6052,332.0138,332.4049,10322.0
2021-12-16 15:00:00,348.35,348.35,347.92,348.25,11065.0,332.319,332.319,331.9088,332.2236,11065.0
2021-12-16 15:05:00,348.15,348.61,347.98,348.13,8389.0,332.1282,332.5671,331.9661,332.1092,8389.0
2021-12-16 15:10:00,348.04,348.61,347.98,348.35,7727.0,332.0233,332.5671,331.9661,332.319,7727.0
2021-12-16 15:15:00,348.24,348.51,348.08,348.36,7252.0,332.2141,332.4717,332.0615,332.3286,7252.0
2021-12-16 15:20:00,348.23,348.86,348.21,348.6,7505.0,332.2046,332.8056,332.1855,332.5575,7505.0
2021-12-16 15:25:00,348.68,349.56,348.61,349.37,20595.0,332.6338,333.4734,332.5671,333.2921,20595.0
2021-12-16 15:30:00,349.56,349.97,349.29,349.83,10940.0,333.4734,333.8645,333.2158,333.7309,10940.0
2021-12-16 15:35:00,349.71,350.13,349.29,350.13,14649.0,333.6164,334.0171,333.2158,334.0171,14649.0
2021-12-16 15:40:00,350.07,350.25,349.01,349.01,24241.0,333.9599,334.1316,332.9487,332.9487,24241.0
2021-12-16 15:45:00,349.09,349.26,348.38,348.38,17812.0,333.025,333.1872,332.3477,332.3477,17812.0
2021-12-16 15:50:00,348.71,349.99,348.59,349.38,20308.0,332.6625,333.8836,332.548,333.3016,20308.0
2021-12-16 15:55:00,349.41,349.43,348.2,348.21,65748.0,333.3303,333.3493,332.1759,332.1855,65748.0
2021-12-17 09:30:00,349.3,349.79,346.16,346.55,235268.0,333.2253,333.6928,330.2298,330.6019,235268.0
2021-12-17 09:35:00,346.69,347.07,344.19,344.19,13199.0,330.7354,331.0979,328.3505,328.3505,13199.0
2021-12-17 09:40:00,344.37,344.61,342.75,343.53,31114.0,328.5222,328.7512,326.9767,327.7209,31114.0
2021-12-17 09:45:00,343.29,343.61,342.35,342.87,36547.0,327.4919,327.7972,326.5952,327.0912,36547.0
2021-12-17 09:50:00,342.85,342.93,341.56,341.84,13376.0,327.0721,327.1485,325.8415,326.1086,13376.0
2021-12-17 09:55:00,341.84,344.11,341.75,344.1,6075.0,326.1086,328.2742,326.0228,328.2646,6075.0
2021-12-17 10:00:00,344.08,344.94,343.87,344.41,12122.0,328.2455,329.066,328.0452,328.5604,12122.0
2021-12-17 10:05:00,344.44,344.46,343.0,343.43,10860.0,328.589,328.6081,327.2152,327.6255,10860.0
2021-12-17 10:10:00,343.21,343.45,342.07,342.49,11458.0,327.4156,327.6445,326.328,326.7287,11458.0
2021-12-17 10:15:00,342.2,343.63,342.18,343.15,19086.0,326.4521,327.8162,326.433,327.3583,19086.0
2021-12-17 10:20:00,343.13,343.63,342.86,343.48,7990.0,327.3393,327.8162,327.0817,327.6732,7990.0
2021-12-17 10:25:00,343.44,344.11,343.3,344.11,11343.0,327.635,328.2742,327.5014,328.2742,11343.0
2021-12-17 10:30:00,343.91,345.25,343.49,345.24,10493.0,328.0834,329.3617,327.6827,329.3522,10493.0
2021-12-17 10:35:00,345.27,346.67,345.23,346.08,11462.0,329.3808,330.7163,329.3426,330.1535,11462.0
2021-12-17 10:40:00,346.0,346.0,345.24,345.68,12378.0,330.0772,330.0772,329.3522,329.7719,12378.0
2021-12-17 10:45:00,345.73,346.51,345.71,346.51,10537.0,329.8196,330.5637,329.8005,330.5637,10537.0
2021-12-17 10:50:00,346.52,347.34,345.98,347.34,9287.0,330.5733,331.3555,330.0581,331.3555,9287.0
2021-12-17 10:55:00,347.28,347.56,346.05,346.33,8370.0,331.2983,331.5654,330.1249,330.392,8370.0
2021-12-17 11:00:00,346.13,348.29,346.13,347.97,16510.0,330.2012,332.2618,330.2012,331.9565,16510.0
2021-12-17 11:05:00,347.87,349.04,347.49,348.57,16351.0,331.8611,332.9773,331.4986,332.5289,16351.0
2021-12-17 11:10:00,348.61,350.32,348.49,350.07,22862.0,332.5671,334.1984,332.4526,333.9599,22862.0
2021-12-17 11:15:00,349.93,350.15,348.66,349.23,10950.0,333.8263,334.0362,332.6148,333.1585,10950.0
2021-12-17 11:20:00,349.16,349.3,347.82,348.28,8809.0,333.0918,333.2253,331.8134,332.2523,8809.0
2021-12-17 11:25:00,347.93,348.61,347.81,348.28,6983.0,331.9184,332.5671,331.8039,332.2523,6983.0
2021-12-17 11:30:00,348.28,348.78,347.92,348.08,7059.0,332.2523,332.7292,331.9088,332.0615,7059.0
2021-12-17 11:35:00,347.99,348.17,347.46,347.8,6456.0,331.9756,332.1473,331.47,331.7943,6456.0
2021-12-17 11:40:00,347.95,348.0,347.58,347.8,10570.0,331.9374,331.9851,331.5845,331.7943,10570.0
2021-12-17 11:45:00,347.75,348.09,347.11,347.32,14347.0,331.7466,332.071,331.1361,331.3364,14347.0
2021-12-17 11:50:00,347.31,347.65,346.61,347.05,21575.0,331.3269,331.6513,330.6591,331.0789,21575.0
2021-12-17 11:55:00,346.85,347.34,346.82,347.16,11762.0,330.8881,331.3555,330.8594,331.1838,11762.0
2021-12-17 12:00:00,346.95,347.15,346.2,346.24,30576.0,330.9835,331.1743,330.268,330.3061,30576.0
2021-12-17 12:05:00,346.33,346.69,345.63,345.96,10445.0,330.392,330.7354,329.7242,330.039,10445.0
2021-12-17 12:10:00,346.03,347.37,345.91,347.12,7868.0,330.1058,331.3841,329.9913,331.1456,7868.0
2021-12-17 12:15:00,347.14,347.91,347.14,347.48,6796.0,331.1647,331.8993,331.1647,331.4891,6796.0
2021-12-17 12:20:00,347.46,347.79,347.37,347.37,6042.0,331.47,331.7848,331.3841,331.3841,6042.0
2021-12-17 12:25:00,347.11,347.6,346.97,347.6,4803.0,331.1361,331.6036,331.0025,331.6036,4803.0
2021-12-17 12:30:00,347.49,348.77,347.34,348.11,12025.0,331.4986,332.7197,331.3555,332.0901,12025.0
2021-12-17 12:35:00,348.2,348.5,347.77,348.06,3847.0,332.1759,332.4621,331.7657,332.0424,3847.0
2021-12-17 12:40:00,348.26,348.35,347.7,347.85,6826.0,332.2332,332.319,331.6989,331.842,6826.0
2021-12-17 12:45:00,347.72,347.86,347.26,347.44,6508.0,331.718,331.8516,331.2792,331.4509,6508.0
2021-12-17 12:50:00,347.48,347.98,347.22,347.34,10576.0,331.4891,331.9661,331.241,331.3555,10576.0
2021-12-17 12:55:00,347.49,347.99,347.49,347.85,8767.0,331.4986,331.9756,331.4986,331.842,8767.0
2021-12-17 13:00:00,347.83,347.98,347.49,347.87,11344.0,331.823,331.9661,331.4986,331.8611,11344.0
2021-12-17 13:05:00,347.8,347.8,346.61,347.32,7625.0,331.7943,331.7943,330.6591,331.3364,7625.0
2021-12-17 13:10:00,347.53,347.81,346.8,346.81,6031.0,331.5368,331.8039,330.8404,330.8499,6031.0
2021-12-17 13:15:00,346.93,347.3,346.46,347.3,7617.0,330.9644,331.3174,330.516,331.3174,7617.0
2021-12-17 13:20:00,347.31,347.67,346.92,347.47,8618.0,331.3269,331.6703,330.9548,331.4795,8618.0
2021-12-17 13:25:00,347.56,348.41,347.37,348.39,6238.0,331.5654,332.3763,331.3841,332.3572,6238.0
2021-12-17 13:30:00,348.28,348.58,348.16,348.38,6067.0,332.2523,332.5385,332.1378,332.3477,6067.0
2021-12-17 13:35:00,348.53,348.8,348.36,348.64,8866.0,332.4908,332.7483,332.3286,332.5957,8866.0
2021-12-17 13:40:00,348.57,348.96,348.54,348.96,4376.0,332.5289,332.901,332.5003,332.901,4376.0
2021-12-17 13:45:00,348.87,349.24,348.72,349.19,6242.0,332.8151,333.1681,332.672,333.1204,6242.0
2021-12-17 13:50:00,349.17,349.37,349.02,349.12,6355.0,333.1013,333.2921,332.9582,333.0536,6355.0
2021-12-17 13:55:00,349.27,349.37,348.93,349.09,7350.0,333.1967,333.2921,332.8723,333.025,7350.0
2021-12-17 14:00:00,349.11,349.58,349.1,349.24,10701.0,333.0441,333.4924,333.0345,333.1681,10701.0
2021-12-17 14:05:00,349.39,349.81,349.33,349.69,11380.0,333.3112,333.7118,333.2539,333.5974,11380.0
2021-12-17 14:10:00,349.69,349.7,349.14,349.2,27902.0,333.5974,333.6069,333.0727,333.1299,27902.0
2021-12-17 14:15:00,349.2,349.67,349.02,349.31,10876.0,333.1299,333.5783,332.9582,333.2349,10876.0
2021-12-17 14:20:00,349.19,349.94,349.17,349.9,8208.0,333.1204,333.8359,333.1013,333.7977,8208.0
2021-12-17 14:25:00,349.83,349.92,349.35,349.36,13092.0,333.7309,333.8168,333.273,333.2826,13092.0
2021-12-17 14:30:00,349.49,349.54,348.53,348.77,15013.0,333.4066,333.4543,332.4908,332.7197,15013.0
2021-12-17 14:35:00,348.77,348.97,348.6,348.97,18853.0,332.7197,332.9105,332.5575,332.9105,18853.0
2021-12-17 14:40:00,349.06,349.39,349.06,349.39,7707.0,332.9964,333.3112,332.9964,333.3112,7707.0
2021-12-17 14:45:00,349.45,349.7,349.08,349.15,10933.0,333.3684,333.6069,333.0154,333.0822,10933.0
2021-12-17 14:50:00,349.1,349.33,349.0,349.16,14082.0,333.0345,333.2539,332.9391,333.0918,14082.0
2021-12-17 14:55:00,349.11,349.61,348.97,349.3,20839.0,333.0441,333.5211,332.9105,333.2253,20839.0
2021-12-17 15:00:00,349.3,349.84,349.3,349.44,13501.0,333.2253,333.7405,333.2253,333.3589,13501.0
2021-12-17 15:05:00,349.47,350.11,349.47,349.89,16854.0,333.3875,333.998,333.3875,333.7882,16854.0
2021-12-17 15:10:00,349.86,350.26,349.85,349.9,16506.0,333.7595,334.1411,333.75,333.7977,16506.0
2021-12-17 15:15:00,349.85,350.29,349.25,349.49,32266.0,333.75,334.1698,333.1776,333.4066,32266.0
2021-12-17 15:20:00,349.51,350.38,349.44,350.13,13633.0,333.4257,334.2556,333.3589,334.0171,13633.0
2021-12-17 15:25:00,350.16,350.16,349.18,349.54,17284.0,334.0457,334.0457,333.1108,333.4543,17284.0
2021-12-17 15:30:00,349.53,349.79,349.26,349.71,30497.0,333.4447,333.6928,333.1872,333.6164,30497.0
2021-12-17 15:35:00,349.69,350.0,349.26,349.81,17009.0,333.5974,333.8931,333.1872,333.7118,17009.0
2021-12-17 15:40:00,349.81,350.27,349.62,349.82,22406.0,333.7118,334.1507,333.5306,333.7214,22406.0
2021-12-17 15:45:00,349.92,349.92,348.58,348.6,20005.0,333.8168,333.8168,332.5385,332.5575,20005.0
2021-12-17 15:50:00,348.74,348.74,346.79,347.19,66786.0,332.6911,332.6911,330.8308,331.2124,66786.0
2021-12-17 15:55:00,347.09,348.15,346.8,347.03,120199.0,331.117,332.1282,330.8404,331.0598,120199.0
2021-12-20 09:30:00,342.94,343.5,340.53,341.46,49976.0,327.158,327.6922,324.8589,325.7461,49976.0
2021-12-20 09:35:00,341.12,342.22,340.62,340.99,22838.0,325.4218,326.4711,324.9448,325.2977,22838.0
2021-12-20 09:40:00,340.64,340.97,339.26,340.09,18460.0,324.9638,325.2787,323.6474,324.4392,18460.0
2021-12-20 09:45:00,339.95,340.36,338.75,338.87,18572.0,324.3056,324.6967,323.1608,323.2753,18572.0
2021-12-20 09:50:00,338.83,338.83,337.42,337.96,23711.0,323.2371,323.2371,321.892,322.4072,23711.0
2021-12-20 09:55:00,337.61,339.19,337.61,339.13,26221.0,322.0733,323.5806,322.0733,323.5233,26221.0
2021-12-20 10:00:00,339.52,341.07,339.3,340.94,14767.0,323.8954,325.3741,323.6855,325.25,14767.0
2021-12-20 10:05:00,340.88,342.2,340.47,341.29,16622.0,325.1928,326.4521,324.8017,325.5839,16622.0
2021-12-20 10:10:00,341.36,341.62,340.73,341.62,19983.0,325.6507,325.8987,325.0497,325.8987,19983.0
2021-12-20 10:15:00,341.34,342.61,341.11,342.61,19288.0,325.6316,326.8432,325.4122,326.8432,19288.0
2021-12-20 10:20:00,342.57,343.01,341.8,341.99,16493.0,326.805,327.2248,326.0705,326.2517,16493.0
2021-12-20 10:25:00,341.74,342.09,340.09,340.3,16167.0,326.0132,326.3471,324.4392,324.6395,16167.0
2021-12-20 10:30:00,340.53,340.57,339.16,339.58,11619.0,324.8589,324.8971,323.552,323.9526,11619.0
2021-12-20 10:35:00,339.52,339.75,339.01,339.22,17330.0,323.8954,324.1148,323.4089,323.6092,17330.0
2021-12-20 10:40:00,339.02,339.3,338.52,339.02,11336.0,323.4184,323.6855,322.9414,323.4184,11336.0
2021-12-20 10:45:00,338.94,340.2,338.69,338.69,11734.0,323.3421,324.5441,323.1036,323.1036,11734.0
2021-12-20 10:50:00,338.78,338.91,336.96,336.96,12342.0,323.1894,323.3135,321.4532,321.4532,12342.0
2021-12-20 10:55:00,336.78,337.82,336.68,337.82,9941.0,321.2815,322.2736,321.1861,322.2736,9941.0
2021-12-20 11:00:00,337.83,338.01,336.98,337.21,5837.0,322.2832,322.4549,321.4723,321.6917,5837.0
2021-12-20 11:05:00,337.34,337.94,336.91,337.76,8929.0,321.8157,322.3881,321.4055,322.2164,8929.0
2021-12-20 11:10:00,337.67,337.67,337.05,337.11,6390.0,322.1305,322.1305,321.5391,321.5963,6390.0
2021-12-20 11:15:00,337.04,337.43,336.59,337.28,4987.0,321.5295,321.9016,321.1002,321.7585,4987.0
2021-12-20 11:20:00,337.39,337.41,336.68,336.89,9381.0,321.8634,321.8825,321.1861,321.3864,9381.0
2021-12-20 11:25:00,336.92,336.92,336.39,336.77,7186.0,321.415,321.415,320.9094,321.2719,7186.0
2021-12-20 11:30:00,336.78,337.86,336.77,337.86,5571.0,321.2815,322.3118,321.2719,322.3118,5571.0
2021-12-20 11:35:00,337.88,337.94,337.05,337.4,8186.0,322.3309,322.3881,321.5391,321.873,8186.0
2021-12-20 11:40:00,337.38,337.64,337.21,337.62,2739.0,321.8539,322.1019,321.6917,322.0828,2739.0
2021-12-20 11:45:00,337.58,337.95,337.38,337.95,8712.0,322.0447,322.3976,321.8539,322.3976,8712.0
2021-12-20 11:50:00,337.95,338.57,337.84,338.5,9235.0,322.3976,322.9891,322.2927,322.9223,9235.0
2021-12-20 11:55:00,338.36,338.61,338.06,338.22,3612.0,322.7888,323.0273,322.5026,322.6552,3612.0
2021-12-20 12:00:00,338.23,338.47,337.98,338.27,6145.0,322.6648,322.8937,322.4263,322.7029,6145.0
2021-12-20 12:05:00,337.87,338.06,337.81,337.86,4942.0,322.3213,322.5026,322.2641,322.3118,4942.0
2021-12-20 12:10:00,338.04,338.15,337.58,337.65,4768.0,322.4835,322.5884,322.0447,322.1114,4768.0
2021-12-20 12:15:00,337.72,338.71,337.38,338.57,11607.0,322.1782,323.1227,321.8539,322.9891,11607.0
2021-12-20 12:20:00,338.68,338.68,337.47,337.48,4966.0,323.094,323.094,321.9397,321.9493,4966.0
2021-12-20 12:25:00,337.47,337.67,337.05,337.65,5875.0,321.9397,322.1305,321.5391,322.1114,5875.0
2021-12-20 12:30:00,337.58,337.59,336.65,336.77,8606.0,322.0447,322.0542,321.1575,321.2719,8606.0
2021-12-20 12:35:00,336.86,337.26,336.77,337.26,6695.0,321.3578,321.7394,321.2719,321.7394,6695.0
2021-12-20 12:40:00,337.11,337.47,337.09,337.23,2996.0,321.5963,321.9397,321.5772,321.7108,2996.0
2021-12-20 12:45:00,337.27,337.52,337.27,337.42,2563.0,321.7489,321.9874,321.7489,321.892,2563.0
2021-12-20 12:50:00,337.45,337.54,337.16,337.36,3204.0,321.9207,322.0065,321.644,321.8348,3204.0
2021-12-20 12:55:00,337.4,337.48,336.95,337.0,8569.0,321.873,321.9493,321.4437,321.4914,8569.0
2021-12-20 13:00:00,337.13,337.18,336.62,336.76,10521.0,321.6154,321.6631,321.1288,321.2624,10521.0
2021-12-20 13:05:00,336.84,336.84,336.34,336.5,4598.0,321.3387,321.3387,320.8617,321.0144,4598.0
2021-12-20 13:10:00,336.63,337.34,336.32,337.29,8479.0,321.1384,321.8157,320.8427,321.768,8479.0
2021-12-20 13:15:00,337.24,337.35,336.96,337.01,3314.0,321.7203,321.8253,321.4532,321.5009,3314.0
2021-12-20 13:20:00,336.94,337.13,336.85,337.02,2225.0,321.4341,321.6154,321.3483,321.5104,2225.0
2021-12-20 13:25:00,336.92,337.1,336.81,336.87,2792.0,321.415,321.5868,321.3101,321.3673,2792.0
2021-12-20 13:30:00,336.76,336.89,336.57,336.67,4088.0,321.2624,321.3864,321.0811,321.1765,4088.0
2021-12-20 13:35:00,336.81,337.72,336.73,337.72,5435.0,321.3101,322.1782,321.2338,322.1782,5435.0
2021-12-20 13:40:00,338.02,338.47,337.99,338.34,5716.0,322.4644,322.8937,322.4358,322.7697,5716.0
2021-12-20 13:45:00,338.32,338.63,338.19,338.25,5455.0,322.7506,323.0463,322.6266,322.6838,5455.0
2021-12-20 13:50:00,338.24,338.33,337.94,338.29,3325.0,322.6743,322.7602,322.3881,322.722,3325.0
2021-12-20 13:55:00,338.38,338.59,337.8,337.98,4668.0,322.8079,323.0082,322.2545,322.4263,4668.0
2021-12-20 14:00:00,338.06,338.33,337.78,337.78,3768.0,322.5026,322.7602,322.2355,322.2355,3768.0
2021-12-20 14:05:00,337.78,338.18,337.77,338.18,7143.0,322.2355,322.6171,322.2259,322.6171,7143.0
2021-12-20 14:10:00,338.17,338.18,337.89,338.02,2510.0,322.6075,322.6171,322.3404,322.4644,2510.0
2021-12-20 14:15:00,338.1,338.67,338.1,338.4,7316.0,322.5407,323.0845,322.5407,322.8269,7316.0
2021-12-20 14:20:00,338.54,338.89,338.33,338.48,3959.0,322.9605,323.2944,322.7602,322.9033,3959.0
2021-12-20 14:25:00,338.21,338.33,337.81,337.82,4162.0,322.6457,322.7602,322.2641,322.2736,4162.0
2021-12-20 14:30:00,337.71,337.73,337.41,337.5,5181.0,322.1687,322.1878,321.8825,321.9684,5181.0
2021-12-20 14:35:00,337.48,337.49,337.13,337.48,3305.0,321.9493,321.9588,321.6154,321.9493,3305.0
2021-12-20 14:40:00,337.52,337.55,337.24,337.24,3539.0,321.9874,322.016,321.7203,321.7203,3539.0
2021-12-20 14:45:00,337.27,337.43,336.88,337.14,9183.0,321.7489,321.9016,321.3769,321.6249,9183.0
2021-12-20 14:50:00,337.2,337.57,337.05,337.4,5897.0,321.6822,322.0351,321.5391,321.873,5897.0
2021-12-20 14:55:00,337.36,337.95,337.18,337.73,10656.0,321.8348,322.3976,321.6631,322.1878,10656.0
2021-12-20 15:00:00,337.82,339.25,337.82,338.88,22294.0,322.2736,323.6378,322.2736,323.2848,22294.0
2021-12-20 15:05:00,339.01,339.28,338.81,339.05,5495.0,323.4089,323.6664,323.2181,323.447,5495.0
2021-12-20 15:10:00,338.88,338.99,338.69,338.69,4931.0,323.2848,323.3898,323.1036,323.1036,4931.0
2021-12-20 15:15:00,338.63,339.1,338.52,339.01,10094.0,323.0463,323.4947,322.9414,323.4089,10094.0
2021-12-20 15:20:00,339.09,339.43,339.09,339.33,9459.0,323.4852,323.8095,323.4852,323.7141,9459.0
2021-12-20 15:25:00,339.32,340.0,339.3,339.78,7366.0,323.7046,324.3533,323.6855,324.1434,7366.0
2021-12-20 15:30:00,339.69,339.69,338.55,338.71,10564.0,324.0576,324.0576,322.97,323.1227,10564.0
2021-12-20 15:35:00,338.73,338.73,338.0,338.08,14810.0,323.1417,323.1417,322.4453,322.5217,14810.0
2021-12-20 15:40:00,338.03,338.64,338.03,338.49,18368.0,322.474,323.0559,322.474,322.9128,18368.0
2021-12-20 15:45:00,338.49,338.98,338.21,338.37,25030.0,322.9128,323.3802,322.6457,322.7983,25030.0
2021-12-20 15:50:00,338.45,340.19,338.44,340.13,33460.0,322.8746,324.5346,322.8651,324.4773,33460.0
2021-12-20 15:55:00,340.12,340.31,338.57,338.86,132857.0,324.4678,324.649,322.9891,323.2658,132857.0
2021-12-21 09:30:00,342.77,344.95,342.16,343.38,32305.0,326.9958,329.0755,326.4139,327.5778,32305.0
2021-12-21 09:35:00,343.88,345.17,343.59,345.06,19303.0,328.0547,329.2854,327.7781,329.1804,19303.0
2021-12-21 09:40:00,345.05,345.29,343.79,345.0,14229.0,329.1709,329.3999,327.9689,329.1232,14229.0
2021-12-21 09:45:00,344.91,345.67,344.14,344.69,9947.0,329.0373,329.7624,328.3028,328.8275,9947.0
2021-12-21 09:50:00,343.77,344.94,343.01,344.29,27328.0,327.9498,329.066,327.2248,328.4459,27328.0
2021-12-21 09:55:00,344.13,344.88,343.96,344.75,3510.0,328.2932,329.0087,328.1311,328.8847,3510.0
2021-12-21 10:00:00,344.83,345.96,344.82,345.5,10036.0,328.961,330.039,328.9515,329.6002,10036.0
2021-12-21 10:05:00,345.42,346.0,345.06,345.87,5279.0,329.5239,330.0772,329.1804,329.9532,5279.0
2021-12-21 10:10:00,346.06,346.78,345.77,346.78,5528.0,330.1344,330.8213,329.8578,330.8213,5528.0
2021-12-21 10:15:00,346.64,347.28,346.64,347.24,7825.0,330.6877,331.2983,330.6877,331.2601,7825.0
2021-12-21 10:20:00,347.09,347.59,346.71,346.89,10522.0,331.117,331.594,330.7545,330.9262,10522.0
2021-12-21 10:25:00,346.73,346.74,345.08,345.73,3995.0,330.7736,330.7831,329.1995,329.8196,3995.0
2021-12-21 10:30:00,345.93,346.3,345.77,345.77,4483.0,330.0104,330.3634,329.8578,329.8578,4483.0
2021-12-21 10:35:00,345.83,346.75,345.67,346.7,12299.0,329.915,330.7927,329.7624,330.745,12299.0
2021-12-21 10:40:00,346.5,347.7,346.32,347.56,4256.0,330.5542,331.6989,330.3825,331.5654,4256.0
2021-12-21 10:45:00,347.68,348.19,347.12,347.86,7810.0,331.6799,332.1664,331.1456,331.8516,7810.0
2021-12-21 10:50:00,347.53,347.73,347.25,347.73,1826.0,331.5368,331.7276,331.2697,331.7276,1826.0
2021-12-21 10:55:00,347.62,348.11,347.34,347.9,7492.0,331.6226,332.0901,331.3555,331.8897,7492.0
2021-12-21 11:00:00,348.17,348.22,347.45,348.22,6957.0,332.1473,332.195,331.4605,332.195,6957.0
2021-12-21 11:05:00,348.2,348.65,348.0,348.65,7715.0,332.1759,332.6052,331.9851,332.6052,7715.0
2021-12-21 11:10:00,348.52,349.07,348.37,348.97,7172.0,332.4812,333.0059,332.3381,332.9105,7172.0
2021-12-21 11:15:00,349.05,349.11,348.56,349.11,6446.0,332.9868,333.0441,332.5194,333.0441,6446.0
2021-12-21 11:20:00,349.28,349.28,348.8,349.04,3624.0,333.2062,333.2062,332.7483,332.9773,3624.0
2021-12-21 11:25:00,348.89,349.63,348.76,349.3,10814.0,332.8342,333.5401,332.7102,333.2253,10814.0
2021-12-21 11:30:00,349.38,349.7,348.49,349.53,8684.0,333.3016,333.6069,332.4526,333.4447,8684.0
2021-12-21 11:35:00,349.47,349.83,349.43,349.59,11106.0,333.3875,333.7309,333.3493,333.502,11106.0
2021-12-21 11:40:00,349.83,350.83,349.69,350.5,9918.0,333.7309,334.6849,333.5974,334.3701,9918.0
2021-12-21 11:45:00,350.57,350.7,349.86,350.45,6244.0,334.4369,334.5609,333.7595,334.3224,6244.0
2021-12-21 11:50:00,350.56,350.67,350.06,350.28,5223.0,334.4273,334.5323,333.9503,334.1602,5223.0
2021-12-21 11:55:00,350.25,350.72,350.13,350.5,5994.0,334.1316,334.58,334.0171,334.3701,5994.0
2021-12-21 12:00:00,350.57,350.62,350.27,350.41,7975.0,334.4369,334.4846,334.1507,334.2842,7975.0
2021-12-21 12:05:00,350.36,351.24,350.19,351.02,4880.0,334.2365,335.076,334.0744,334.8662,4880.0
2021-12-21 12:10:00,351.11,351.11,350.72,350.86,3331.0,334.952,334.952,334.58,334.7135,3331.0
2021-12-21 12:15:00,350.89,351.34,350.87,351.34,6188.0,334.7421,335.1714,334.7231,335.1714,6188.0
2021-12-21 12:20:00,351.18,351.37,350.79,351.37,5868.0,335.0188,335.2001,334.6467,335.2001,5868.0
2021-12-21 12:25:00,351.33,351.5,351.18,351.42,8471.0,335.1619,335.3241,335.0188,335.2478,8471.0
2021-12-21 12:30:00,351.33,351.45,350.9,351.1,5838.0,335.1619,335.2764,334.7517,334.9425,5838.0
2021-12-21 12:35:00,351.21,351.37,350.23,350.64,11792.0,335.0474,335.2001,334.1125,334.5037,11792.0
2021-12-21 12:40:00,350.69,350.74,350.19,350.36,7901.0,334.5514,334.599,334.0744,334.2365,7901.0
2021-12-21 12:45:00,350.36,350.98,349.86,350.56,6319.0,334.2365,334.828,333.7595,334.4273,6319.0
2021-12-21 12:50:00,350.47,350.84,350.41,350.55,7546.0,334.3415,334.6944,334.2842,334.4178,7546.0
2021-12-21 12:55:00,350.66,351.54,350.65,351.31,7751.0,334.5227,335.3622,334.5132,335.1428,7751.0
2021-12-21 13:00:00,351.3,351.3,350.42,350.57,5658.0,335.1333,335.1333,334.2938,334.4369,5658.0
2021-12-21 13:05:00,350.56,351.12,350.23,351.05,6280.0,334.4273,334.9616,334.1125,334.8948,6280.0
2021-12-21 13:10:00,350.81,351.23,350.8,351.06,5639.0,334.6658,335.0665,334.6563,334.9043,5639.0
2021-12-21 13:15:00,351.23,351.23,350.66,351.11,11078.0,335.0665,335.0665,334.5227,334.952,11078.0
2021-12-21 13:20:00,351.23,351.98,351.23,351.54,8230.0,335.0665,335.782,335.0665,335.3622,8230.0
2021-12-21 13:25:00,351.54,352.04,351.42,351.54,5041.0,335.3622,335.8392,335.2478,335.3622,5041.0
2021-12-21 13:30:00,351.66,352.31,351.6,352.31,7500.0,335.4767,336.0968,335.4195,336.0968,7500.0
2021-12-21 13:35:00,352.33,352.52,351.92,352.07,5599.0,336.1159,336.2971,335.7247,335.8678,5599.0
2021-12-21 13:40:00,351.94,352.41,351.94,352.22,6423.0,335.7438,336.1922,335.7438,336.0109,6423.0
2021-12-21 13:45:00,352.32,352.45,351.94,352.38,6361.0,336.1063,336.2304,335.7438,336.1636,6361.0
2021-12-21 13:50:00,352.41,352.41,351.88,352.04,7595.0,336.1922,336.1922,335.6866,335.8392,7595.0
2021-12-21 13:55:00,352.21,352.28,351.54,351.74,5755.0,336.0014,336.0682,335.3622,335.553,5755.0
2021-12-21 14:00:00,351.56,351.81,351.37,351.69,6398.0,335.3813,335.6198,335.2001,335.5053,6398.0
2021-12-21 14:05:00,351.66,351.84,351.16,351.27,5804.0,335.4767,335.6484,334.9997,335.1047,5804.0
2021-12-21 14:10:00,351.15,351.19,350.7,350.79,9906.0,334.9902,335.0283,334.5609,334.6467,9906.0
2021-12-21 14:15:00,350.73,350.89,350.4,350.52,6760.0,334.5895,334.7421,334.2747,334.3892,6760.0
2021-12-21 14:20:00,350.52,350.66,350.42,350.56,4781.0,334.3892,334.5227,334.2938,334.4273,4781.0
2021-12-21 14:25:00,350.53,350.64,350.46,350.56,4066.0,334.3987,334.5037,334.3319,334.4273,4066.0
2021-12-21 14:30:00,350.64,351.01,350.53,350.61,5209.0,334.5037,334.8566,334.3987,334.475,5209.0
2021-12-21 14:35:00,350.62,350.64,349.9,349.9,5249.0,334.4846,334.5037,333.7977,333.7977,5249.0
2021-12-21 14:40:00,349.85,350.43,349.85,350.02,5014.0,333.75,334.3033,333.75,333.9122,5014.0
2021-12-21 14:45:00,349.99,350.18,349.46,349.46,8374.0,333.8836,334.0648,333.378,333.378,8374.0
2021-12-21 14:50:00,349.63,349.98,349.46,349.85,5157.0,333.5401,333.874,333.378,333.75,5157.0
2021-12-21 14:55:00,349.77,349.79,349.59,349.62,4692.0,333.6737,333.6928,333.502,333.5306,4692.0
2021-12-21 15:00:00,349.51,350.18,349.36,349.88,8923.0,333.4257,334.0648,333.2826,333.7786,8923.0
2021-12-21 15:05:00,349.82,349.87,349.38,349.82,6143.0,333.7214,333.7691,333.3016,333.7214,6143.0
2021-12-21 15:10:00,349.84,350.3,349.75,350.3,5716.0,333.7405,334.1793,333.6546,334.1793,5716.0
2021-12-21 15:15:00,350.3,350.3,349.77,350.05,10867.0,334.1793,334.1793,333.6737,333.9408,10867.0
2021-12-21 15:20:00,350.06,350.32,349.78,350.24,10363.0,333.9503,334.1984,333.6832,334.1221,10363.0
2021-12-21 15:25:00,350.32,350.35,349.52,349.52,10703.0,334.1984,334.227,333.4352,333.4352,10703.0
2021-12-21 15:30:00,349.5,350.3,349.39,350.15,20461.0,333.4161,334.1793,333.3112,334.0362,20461.0
2021-12-21 15:35:00,350.17,350.33,349.31,349.36,35207.0,334.0553,334.2079,333.2349,333.2826,35207.0
2021-12-21 15:40:00,349.42,349.42,349.01,349.19,21053.0,333.3398,333.3398,332.9487,333.1204,21053.0
2021-12-21 15:45:00,349.11,349.13,348.56,348.68,22206.0,333.0441,333.0631,332.5194,332.6338,22206.0
2021-12-21 15:50:00,348.7,349.87,348.62,349.82,35845.0,332.6529,333.7691,332.5766,333.7214,35845.0
2021-12-21 15:55:00,349.75,350.08,349.67,349.93,119746.0,333.6546,333.9694,333.5783,333.8263,119746.0
2021-12-22 09:30:00,349.08,351.6,348.3,349.91,26451.0,333.0154,335.4195,332.2713,333.8072,26451.0
2021-12-22 09:35:00,349.85,351.41,349.76,350.46,10474.0,333.75,335.2382,333.6641,334.3319,10474.0
2021-12-22 09:40:00,350.45,351.08,350.41,350.74,5101.0,334.3224,334.9234,334.2842,334.599,5101.0
2021-12-22 09:45:00,350.72,351.11,349.88,350.07,7007.0,334.58,334.952,333.7786,333.9599,7007.0
2021-12-22 09:50:00,349.59,349.94,347.86,347.86,7254.0,333.502,333.8359,331.8516,331.8516,7254.0
2021-12-22 09:55:00,348.43,349.0,348.32,348.34,9253.0,332.3954,332.9391,332.2904,332.3095,9253.0
2021-12-22 10:00:00,348.32,349.92,348.0,349.27,13211.0,332.2904,333.8168,331.9851,333.1967,13211.0
2021-12-22 10:05:00,349.2,349.23,348.4,349.15,8660.0,333.1299,333.1585,332.3667,333.0822,8660.0
2021-12-22 10:10:00,349.48,350.47,348.99,349.24,10432.0,333.397,334.3415,332.9296,333.1681,10432.0
2021-12-22 10:15:00,349.28,350.19,348.86,350.19,8107.0,333.2062,334.0744,332.8056,334.0744,8107.0
2021-12-22 10:20:00,350.12,350.43,349.52,350.18,8120.0,334.0076,334.3033,333.4352,334.0648,8120.0
2021-12-22 10:25:00,350.11,350.35,349.76,349.92,6848.0,333.998,334.227,333.6641,333.8168,6848.0
2021-12-22 10:30:00,349.7,349.8,349.08,349.6,9108.0,333.6069,333.7023,333.0154,333.5115,9108.0
2021-12-22 10:35:00,349.78,349.91,348.93,349.44,7000.0,333.6832,333.8072,332.8723,333.3589,7000.0
2021-12-22 10:40:00,349.23,349.6,348.74,348.89,10585.0,333.1585,333.5115,332.6911,332.8342,10585.0
2021-12-22 10:45:00,349.23,349.3,348.35,348.49,6852.0,333.1585,333.2253,332.319,332.4526,6852.0
2021-12-22 10:50:00,348.35,348.65,348.0,348.07,6498.0,332.319,332.6052,331.9851,332.0519,6498.0
2021-12-22 10:55:00,348.26,348.26,347.43,347.48,9084.0,332.2332,332.2332,331.4414,331.4891,9084.0
2021-12-22 11:00:00,347.49,348.45,347.24,347.99,12109.0,331.4986,332.4144,331.2601,331.9756,12109.0
2021-12-22 11:05:00,348.0,348.03,347.28,347.6,13125.0,331.9851,332.0138,331.2983,331.6036,13125.0
2021-12-22 11:10:00,347.72,348.05,347.38,347.75,7287.0,331.718,332.0328,331.3937,331.7466,7287.0
2021-12-22 11:15:00,347.51,347.73,347.25,347.26,7259.0,331.5177,331.7276,331.2697,331.2792,7259.0
2021-12-22 11:20:00,347.24,347.36,346.67,346.84,9006.0,331.2601,331.3746,330.7163,330.8785,9006.0
2021-12-22 11:25:00,346.72,347.13,346.51,346.88,9370.0,330.764,331.1552,330.5637,330.9167,9370.0
2021-12-22 11:30:00,346.91,347.6,346.53,347.6,9981.0,330.9453,331.6036,330.5828,331.6036,9981.0
2021-12-22 11:35:00,347.5,347.64,347.34,347.53,8071.0,331.5082,331.6417,331.3555,331.5368,8071.0
2021-12-22 11:40:00,347.51,347.54,347.08,347.54,14086.0,331.5177,331.5463,331.1075,331.5463,14086.0
2021-12-22 11:45:00,347.46,347.46,346.95,347.13,8698.0,331.47,331.47,330.9835,331.1552,8698.0
2021-12-22 11:50:00,347.17,347.29,346.1,346.4,7245.0,331.1933,331.3078,330.1726,330.4588,7245.0
2021-12-22 11:55:00,346.4,346.86,346.28,346.75,7751.0,330.4588,330.8976,330.3443,330.7927,7751.0
2021-12-22 12:00:00,346.8,346.8,346.3,346.51,5053.0,330.8404,330.8404,330.3634,330.5637,5053.0
2021-12-22 12:05:00,346.47,346.64,346.05,346.25,6787.0,330.5256,330.6877,330.1249,330.3157,6787.0
2021-12-22 12:10:00,346.26,346.31,345.69,345.69,9264.0,330.3252,330.3729,329.7814,329.7814,9264.0
2021-12-22 12:15:00,345.7,345.93,345.12,345.23,7624.0,329.791,330.0104,329.2377,329.3426,7624.0
2021-12-22 12:20:00,345.3,345.45,344.76,344.99,8780.0,329.4094,329.5525,328.8942,329.1137,8780.0
2021-12-22 12:25:00,345.0,345.2,344.65,345.2,10458.0,329.1232,329.314,328.7893,329.314,10458.0
2021-12-22 12:30:00,345.17,345.41,344.85,344.85,6874.0,329.2854,329.5143,328.9801,328.9801,6874.0
2021-12-22 12:35:00,344.97,345.19,344.67,345.05,8598.0,329.0946,329.3045,328.8084,329.1709,8598.0
2021-12-22 12:40:00,345.05,345.27,344.76,345.17,8239.0,329.1709,329.3808,328.8942,329.2854,8239.0
2021-12-22 12:45:00,345.11,345.49,344.85,345.3,10853.0,329.2281,329.5907,328.9801,329.4094,10853.0
2021-12-22 12:50:00,345.33,345.93,345.3,345.71,7075.0,329.438,330.0104,329.4094,329.8005,7075.0
2021-12-22 12:55:00,345.7,345.91,345.26,345.66,5911.0,329.791,329.9913,329.3712,329.7528,5911.0
2021-12-22 13:00:00,345.6,345.81,345.47,345.61,4992.0,329.6956,329.8959,329.5716,329.7051,4992.0
2021-12-22 13:05:00,345.6,345.96,345.46,345.76,7113.0,329.6956,330.039,329.562,329.8482,7113.0
2021-12-22 13:10:00,345.63,345.97,345.47,345.93,6393.0,329.7242,330.0486,329.5716,330.0104,6393.0
2021-12-22 13:15:00,345.67,345.8,345.44,345.48,4498.0,329.7624,329.8864,329.543,329.5811,4498.0
2021-12-22 13:20:00,345.46,345.95,345.46,345.8,7879.0,329.562,330.0295,329.562,329.8864,7879.0
2021-12-22 13:25:00,345.8,346.08,345.69,345.83,8560.0,329.8864,330.1535,329.7814,329.915,8560.0
2021-12-22 13:30:00,345.88,346.16,345.81,345.81,7465.0,329.9627,330.2298,329.8959,329.8959,7465.0
2021-12-22 13:35:00,345.81,345.87,345.4,345.41,7738.0,329.8959,329.9532,329.5048,329.5143,7738.0
2021-12-22 13:40:00,345.46,345.66,345.23,345.65,6100.0,329.562,329.7528,329.3426,329.7433,6100.0
2021-12-22 13:45:00,345.72,345.72,345.21,345.28,7634.0,329.8101,329.8101,329.3235,329.3903,7634.0
2021-12-22 13:50:00,345.21,345.64,345.21,345.24,9828.0,329.3235,329.7337,329.3235,329.3522,9828.0
2021-12-22 13:55:00,345.24,345.38,344.73,344.77,7993.0,329.3522,329.4857,328.8656,328.9038,7993.0
2021-12-22 14:00:00,344.7,344.87,344.24,344.76,24244.0,328.837,328.9992,328.3982,328.8942,24244.0
2021-12-22 14:05:00,344.72,344.96,344.5,344.67,7347.0,328.8561,329.085,328.6462,328.8084,7347.0
2021-12-22 14:10:00,344.61,345.3,344.61,345.06,6784.0,328.7512,329.4094,328.7512,329.1804,6784.0
2021-12-22 14:15:00,345.04,345.21,344.57,344.81,8279.0,329.1614,329.3235,328.713,328.9419,8279.0
2021-12-22 14:20:00,344.74,345.13,344.66,345.05,4687.0,328.8752,329.2472,328.7988,329.1709,4687.0
2021-12-22 14:25:00,345.0,345.0,344.21,344.23,8646.0,329.1232,329.1232,328.3696,328.3886,8646.0
2021-12-22 14:30:00,344.1,344.4,343.79,344.03,13404.0,328.2646,328.5508,327.9689,328.1978,13404.0
2021-12-22 14:35:00,344.01,344.33,343.54,344.25,13081.0,328.1788,328.484,327.7304,328.4077,13081.0
2021-12-22 14:40:00,344.3,344.45,343.86,343.97,11157.0,328.4554,328.5985,328.0357,328.1406,11157.0
2021-12-22 14:45:00,343.97,344.36,343.83,344.19,6433.0,328.1406,328.5127,328.007,328.3505,6433.0
2021-12-22 14:50:00,344.06,344.64,344.0,344.64,6076.0,328.2265,328.7798,328.1692,328.7798,6076.0
2021-12-22 14:55:00,344.54,344.55,343.96,344.06,21446.0,328.6844,328.6939,328.1311,328.2265,21446.0
2021-12-22 15:00:00,344.2,344.62,344.1,344.25,10002.0,328.36,328.7607,328.2646,328.4077,10002.0
2021-12-22 15:05:00,344.17,344.44,343.91,344.34,7701.0,328.3314,328.589,328.0834,328.4936,7701.0
2021-12-22 15:10:00,344.29,345.01,344.24,345.01,7651.0,328.4459,329.1327,328.3982,329.1327,7651.0
2021-12-22 15:15:00,345.0,345.12,344.73,345.05,16942.0,329.1232,329.2377,328.8656,329.1709,16942.0
2021-12-22 15:20:00,345.05,345.22,344.72,345.19,11361.0,329.1709,329.3331,328.8561,329.3045,11361.0
2021-12-22 15:25:00,345.18,345.82,345.15,345.55,10848.0,329.2949,329.9055,329.2663,329.6479,10848.0
2021-12-22 15:30:00,345.48,346.41,345.44,345.93,22384.0,329.5811,330.4683,329.543,330.0104,22384.0
2021-12-22 15:35:00,345.87,346.01,344.99,345.59,22322.0,329.9532,330.0867,329.1137,329.6861,22322.0
2021-12-22 15:40:00,345.59,345.76,345.32,345.72,20559.0,329.6861,329.8482,329.4285,329.8101,20559.0
2021-12-22 15:45:00,345.73,346.15,345.58,345.97,21862.0,329.8196,330.2203,329.6765,330.0486,21862.0
2021-12-22 15:50:00,346.01,346.8,346.01,346.78,35638.0,330.0867,330.8404,330.0867,330.8213,35638.0
2021-12-22 15:55:00,346.83,347.18,346.71,347.15,123512.0,330.869,331.2029,330.7545,331.1743,123512.0
2021-12-23 09:30:00,348.0,348.92,346.3,348.65,28258.0,331.9851,332.8628,330.3634,332.6052,28258.0
2021-12-23 09:35:00,348.78,350.44,348.64,349.34,21294.0,332.7292,334.3129,332.5957,333.2635,21294.0
2021-12-23 09:40:00,349.3,350.33,349.03,350.24,6665.0,333.2253,334.2079,332.9677,334.1221,6665.0
2021-12-23 09:45:00,350.19,350.69,349.77,350.18,11394.0,334.0744,334.5514,333.6737,334.0648,11394.0
2021-12-23 09:50:00,350.41,350.63,349.63,349.87,14452.0,334.2842,334.4941,333.5401,333.7691,14452.0
2021-12-23 09:55:00,349.86,349.86,349.32,349.53,8975.0,333.7595,333.7595,333.2444,333.4447,8975.0
2021-12-23 10:00:00,349.43,350.0,349.35,349.69,4776.0,333.3493,333.8931,333.273,333.5974,4776.0
2021-12-23 10:05:00,349.51,350.0,349.02,349.75,3919.0,333.4257,333.8931,332.9582,333.6546,3919.0
2021-12-23 10:10:00,349.65,350.0,349.08,350.0,9586.0,333.5592,333.8931,333.0154,333.8931,9586.0
2021-12-23 10:15:00,350.04,350.8,350.04,350.71,11898.0,333.9313,334.6563,333.9313,334.5704,11898.0
2021-12-23 10:20:00,350.66,351.35,350.66,351.35,22500.0,334.5227,335.181,334.5227,335.181,22500.0
2021-12-23 10:25:00,351.39,351.39,350.92,351.13,12044.0,335.2191,335.2191,334.7708,334.9711,12044.0
2021-12-23 10:30:00,351.29,351.43,350.77,350.78,7906.0,335.1237,335.2573,334.6277,334.6372,7906.0
2021-12-23 10:35:00,350.66,350.96,349.71,349.86,17586.0,334.5227,334.8089,333.6164,333.7595,17586.0
2021-12-23 10:40:00,349.82,351.05,349.82,350.78,6660.0,333.7214,334.8948,333.7214,334.6372,6660.0
2021-12-23 10:45:00,350.69,351.25,350.54,350.95,2891.0,334.5514,335.0856,334.4083,334.7994,2891.0
2021-12-23 10:50:00,351.05,351.49,350.72,350.72,6899.0,334.8948,335.3145,334.58,334.58,6899.0
2021-12-23 10:55:00,350.77,350.95,350.74,350.79,3445.0,334.6277,334.7994,334.599,334.6467,3445.0
2021-12-23 11:00:00,350.9,350.9,350.63,350.78,1923.0,334.7517,334.7517,334.4941,334.6372,1923.0
2021-12-23 11:05:00,350.85,351.21,350.71,350.78,4912.0,334.704,335.0474,334.5704,334.6372,4912.0
2021-12-23 11:10:00,350.79,351.17,350.79,350.83,5429.0,334.6467,335.0093,334.6467,334.6849,5429.0
2021-12-23 11:15:00,350.97,351.16,350.34,350.34,3096.0,334.8185,334.9997,334.2175,334.2175,3096.0
2021-12-23 11:20:00,350.25,350.25,349.3,349.52,10016.0,334.1316,334.1316,333.2253,333.4352,10016.0
2021-12-23 11:25:00,349.61,350.1,349.58,349.62,2923.0,333.5211,333.9885,333.4924,333.5306,2923.0
2021-12-23 11:30:00,349.89,350.06,349.7,349.9,1819.0,333.7882,333.9503,333.6069,333.7977,1819.0
2021-12-23 11:35:00,350.09,350.27,349.68,349.68,2547.0,333.979,334.1507,333.5878,333.5878,2547.0
2021-12-23 11:40:00,349.67,349.87,349.42,349.5,3187.0,333.5783,333.7691,333.3398,333.4161,3187.0
2021-12-23 11:45:00,349.5,349.94,349.49,349.85,4235.0,333.4161,333.8359,333.4066,333.75,4235.0
2021-12-23 11:50:00,349.83,349.83,349.26,349.52,3421.0,333.7309,333.7309,333.1872,333.4352,3421.0
2021-12-23 11:55:00,349.62,349.77,349.57,349.77,923.0,333.5306,333.6737,333.4829,333.6737,923.0
2021-12-23 12:00:00,349.77,350.01,349.77,350.01,1727.0,333.6737,333.9026,333.6737,333.9026,1727.0
2021-12-23 12:05:00,350.15,350.33,350.15,350.27,3455.0,334.0362,334.2079,334.0362,334.1507,3455.0
2021-12-23 12:10:00,350.34,350.5,350.05,350.18,6601.0,334.2175,334.3701,333.9408,334.0648,6601.0
2021-12-23 12:15:00,350.13,350.28,349.99,349.99,9130.0,334.0171,334.1602,333.8836,333.8836,9130.0
2021-12-23 12:20:00,349.95,350.14,349.87,350.14,900.0,333.8454,334.0267,333.7691,334.0267,900.0
2021-12-23 12:25:00,350.04,350.12,349.82,350.04,4002.0,333.9313,334.0076,333.7214,333.9313,4002.0
2021-12-23 12:30:00,350.03,350.11,349.73,349.73,6465.0,333.9217,333.998,333.6355,333.6355,6465.0
2021-12-23 12:35:00,349.74,349.94,349.41,349.94,7301.0,333.6451,333.8359,333.3303,333.8359,7301.0
2021-12-23 12:40:00,349.93,350.03,349.86,349.86,1745.0,333.8263,333.9217,333.7595,333.7595,1745.0
2021-12-23 12:45:00,349.88,349.91,349.65,349.81,3523.0,333.7786,333.8072,333.5592,333.7118,3523.0
2021-12-23 12:50:00,349.81,349.82,349.5,349.63,3850.0,333.7118,333.7214,333.4161,333.5401,3850.0
2021-12-23 12:55:00,349.61,350.0,349.51,349.89,2657.0,333.5211,333.8931,333.4257,333.7882,2657.0
2021-12-23 13:00:00,349.91,350.01,349.56,349.56,2404.0,333.8072,333.9026,333.4734,333.4734,2404.0
2021-12-23 13:05:00,349.56,349.66,349.42,349.55,3606.0,333.4734,333.5688,333.3398,333.4638,3606.0
2021-12-23 13:10:00,349.62,349.71,349.49,349.55,3725.0,333.5306,333.6164,333.4066,333.4638,3725.0
2021-12-23 13:15:00,349.62,349.65,349.45,349.57,2646.0,333.5306,333.5592,333.3684,333.4829,2646.0
2021-12-23 13:20:00,349.6,349.6,349.5,349.57,1310.0,333.5115,333.5115,333.4161,333.4829,1310.0
2021-12-23 13:25:00,349.59,350.2,349.51,350.09,5809.0,333.502,334.0839,333.4257,333.979,5809.0
2021-12-23 13:30:00,350.0,350.0,349.31,349.4,10407.0,333.8931,333.8931,333.2349,333.3207,10407.0
2021-12-23 13:35:00,349.42,349.75,349.42,349.73,2738.0,333.3398,333.6546,333.3398,333.6355,2738.0
2021-12-23 13:40:00,349.65,349.66,349.47,349.6,5145.0,333.5592,333.5688,333.3875,333.5115,5145.0
2021-12-23 13:45:00,349.65,350.0,349.61,349.94,2563.0,333.5592,333.8931,333.5211,333.8359,2563.0
2021-12-23 13:50:00,349.97,350.06,349.69,350.06,1830.0,333.8645,333.9503,333.5974,333.9503,1830.0
2021-12-23 13:55:00,350.12,350.29,350.12,350.29,1375.0,334.0076,334.1698,334.0076,334.1698,1375.0
2021-12-23 14:00:00,350.25,350.32,349.82,349.83,10395.0,334.1316,334.1984,333.7214,333.7309,10395.0
2021-12-23 14:05:00,349.84,349.91,349.49,349.8,17057.0,333.7405,333.8072,333.4066,333.7023,17057.0
2021-12-23 14:10:00,349.82,350.19,349.82,350.12,1575.0,333.7214,334.0744,333.7214,334.0076,1575.0
2021-12-23 14:15:00,350.06,350.39,349.97,350.39,3582.0,333.9503,334.2652,333.8645,334.2652,3582.0
2021-12-23 14:20:00,350.28,350.52,350.24,350.52,3585.0,334.1602,334.3892,334.1221,334.3892,3585.0
2021-12-23 14:25:00,350.49,350.53,350.06,350.06,6124.0,334.3606,334.3987,333.9503,333.9503,6124.0
2021-12-23 14:30:00,350.11,350.11,349.76,349.96,3026.0,333.998,333.998,333.6641,333.8549,3026.0
2021-12-23 14:35:00,349.94,350.07,349.84,350.07,3116.0,333.8359,333.9599,333.7405,333.9599,3116.0
2021-12-23 14:40:00,350.06,350.25,350.02,350.25,1250.0,333.9503,334.1316,333.9122,334.1316,1250.0
2021-12-23 14:45:00,350.23,350.38,350.22,350.34,2757.0,334.1125,334.2556,334.103,334.2175,2757.0
2021-12-23 14:50:00,350.32,350.45,350.23,350.45,2000.0,334.1984,334.3224,334.1125,334.3224,2000.0
2021-12-23 14:55:00,350.44,350.5,350.17,350.19,2972.0,334.3129,334.3701,334.0553,334.0744,2972.0
2021-12-23 15:00:00,350.15,350.15,349.75,349.95,2544.0,334.0362,334.0362,333.6546,333.8454,2544.0
2021-12-23 15:05:00,349.97,350.28,349.96,350.22,3360.0,333.8645,334.1602,333.8549,334.103,3360.0
2021-12-23 15:10:00,350.25,350.36,350.18,350.28,2328.0,334.1316,334.2365,334.0648,334.1602,2328.0
2021-12-23 15:15:00,350.36,350.59,350.09,350.17,8505.0,334.2365,334.456,333.979,334.0553,8505.0
2021-12-23 15:20:00,350.17,350.48,350.17,350.37,4263.0,334.0553,334.351,334.0553,334.2461,4263.0
2021-12-23 15:25:00,350.4,350.4,350.07,350.08,7303.0,334.2747,334.2747,333.9599,333.9694,7303.0
2021-12-23 15:30:00,350.07,350.16,349.91,349.94,6688.0,333.9599,334.0457,333.8072,333.8359,6688.0
2021-12-23 15:35:00,349.98,350.46,349.98,350.32,13984.0,333.874,334.3319,333.874,334.1984,13984.0
2021-12-23 15:40:00,350.31,350.34,349.61,349.74,13480.0,334.1888,334.2175,333.5211,333.6451,13480.0
2021-12-23 15:45:00,349.76,350.25,349.72,350.12,12342.0,333.6641,334.1316,333.626,334.0076,12342.0
2021-12-23 15:50:00,350.21,350.6,349.98,350.34,25141.0,334.0934,334.4655,333.874,334.2175,25141.0
2021-12-23 15:55:00,350.35,350.35,349.16,349.36,54865.0,334.227,334.227,333.0918,333.2826,54865.0
2021-12-27 09:30:00,350.0,350.77,349.41,350.73,21625.0,333.8931,334.6277,333.3303,334.5895,21625.0
2021-12-27 09:35:00,350.18,350.4,349.41,349.75,7762.0,334.0648,334.2747,333.3303,333.6546,7762.0
2021-12-27 09:40:00,349.1,351.13,349.09,350.55,4280.0,333.0345,334.9711,333.025,334.4178,4280.0
2021-12-27 09:45:00,350.12,351.3,349.71,350.86,9107.0,334.0076,335.1333,333.6164,334.7135,9107.0
2021-12-27 09:50:00,351.15,351.68,350.46,350.46,2801.0,334.9902,335.4958,334.3319,334.3319,2801.0
2021-12-27 09:55:00,350.57,350.87,349.97,350.18,3134.0,334.4369,334.7231,333.8645,334.0648,3134.0
2021-12-27 10:00:00,350.36,350.82,349.64,350.82,5761.0,334.2365,334.6754,333.5497,334.6754,5761.0
2021-12-27 10:05:00,351.13,351.76,350.6,351.14,3062.0,334.9711,335.5721,334.4655,334.9806,3062.0
2021-12-27 10:10:00,351.3,351.3,349.7,349.87,13270.0,335.1333,335.1333,333.6069,333.7691,13270.0
2021-12-27 10:15:00,349.85,349.91,349.01,349.79,18545.0,333.75,333.8072,332.9487,333.6928,18545.0
2021-12-27 10:20:00,349.81,351.08,349.81,350.84,1891.0,333.7118,334.9234,333.7118,334.6944,1891.0
2021-12-27 10:25:00,350.72,350.72,350.18,350.57,2632.0,334.58,334.58,334.0648,334.4369,2632.0
2021-12-27 10:30:00,350.54,350.71,349.15,349.55,10926.0,334.4083,334.5704,333.0822,333.4638,10926.0
2021-12-27 10:35:00,349.64,349.65,348.89,349.3,14674.0,333.5497,333.5592,332.8342,333.2253,14674.0
2021-12-27 10:40:00,349.38,349.63,348.9,348.93,6922.0,333.3016,333.5401,332.8437,332.8723,6922.0
2021-12-27 10:45:00,348.98,349.54,348.45,349.25,17891.0,332.92,333.4543,332.4144,333.1776,17891.0
2021-12-27 10:50:00,349.28,349.58,349.14,349.33,11304.0,333.2062,333.4924,333.0727,333.2539,11304.0
2021-12-27 10:55:00,349.37,349.87,349.12,349.12,4466.0,333.2921,333.7691,333.0536,333.0536,4466.0
2021-12-27 11:00:00,349.26,349.72,348.99,349.56,4988.0,333.1872,333.626,332.9296,333.4734,4988.0
2021-12-27 11:05:00,349.71,349.78,349.31,349.42,11430.0,333.6164,333.6832,333.2349,333.3398,11430.0
2021-12-27 11:10:00,349.3,349.38,348.84,348.84,3608.0,333.2253,333.3016,332.7865,332.7865,3608.0
2021-12-27 11:15:00,348.85,349.22,348.52,348.93,7644.0,332.796,333.149,332.4812,332.8723,7644.0
2021-12-27 11:20:00,348.7,349.52,348.7,349.19,3292.0,332.6529,333.4352,332.6529,333.1204,3292.0
2021-12-27 11:25:00,349.43,350.0,349.33,350.0,2169.0,333.3493,333.8931,333.2539,333.8931,2169.0
2021-12-27 11:30:00,349.93,350.35,349.67,349.68,9120.0,333.8263,334.227,333.5783,333.5878,9120.0
2021-12-27 11:35:00,349.67,350.12,349.39,350.0,10612.0,333.5783,334.0076,333.3112,333.8931,10612.0
2021-12-27 11:40:00,350.03,350.39,349.81,350.17,3317.0,333.9217,334.2652,333.7118,334.0553,3317.0
2021-12-27 11:45:00,350.18,350.34,350.04,350.12,2594.0,334.0648,334.2175,333.9313,334.0076,2594.0
2021-12-27 11:50:00,350.19,350.21,349.85,349.88,5326.0,334.0744,334.0934,333.75,333.7786,5326.0
2021-12-27 11:55:00,349.82,349.82,349.51,349.57,2140.0,333.7214,333.7214,333.4257,333.4829,2140.0
2021-12-27 12:00:00,349.64,350.19,349.6,350.19,3944.0,333.5497,334.0744,333.5115,334.0744,3944.0
2021-12-27 12:05:00,350.45,350.6,350.38,350.6,1315.0,334.3224,334.4655,334.2556,334.4655,1315.0
2021-12-27 12:10:00,350.57,350.57,349.99,350.16,9115.0,334.4369,334.4369,333.8836,334.0457,9115.0
2021-12-27 12:15:00,350.35,350.49,350.25,350.49,1448.0,334.227,334.3606,334.1316,334.3606,1448.0
2021-12-27 12:20:00,350.36,350.39,350.14,350.22,2763.0,334.2365,334.2652,334.0267,334.103,2763.0
2021-12-27 12:25:00,350.35,350.46,350.31,350.4,2064.0,334.227,334.3319,334.1888,334.2747,2064.0
2021-12-27 12:30:00,350.46,350.46,350.18,350.29,2963.0,334.3319,334.3319,334.0648,334.1698,2963.0
2021-12-27 12:35:00,350.21,350.21,349.93,350.18,4463.0,334.0934,334.0934,333.8263,334.0648,4463.0
2021-12-27 12:40:00,350.07,350.24,349.71,349.71,1970.0,333.9599,334.1221,333.6164,333.6164,1970.0
2021-12-27 12:45:00,349.83,350.07,349.77,350.06,2095.0,333.7309,333.9599,333.6737,333.9503,2095.0
2021-12-27 12:50:00,350.12,350.13,349.67,349.72,5322.0,334.0076,334.0171,333.5783,333.626,5322.0
2021-12-27 12:55:00,349.7,350.0,349.64,349.82,2414.0,333.6069,333.8931,333.5497,333.7214,2414.0
2021-12-27 13:00:00,349.92,350.02,349.82,349.89,3150.0,333.8168,333.9122,333.7214,333.7882,3150.0
2021-12-27 13:05:00,349.85,350.17,349.77,350.04,4497.0,333.75,334.0553,333.6737,333.9313,4497.0
2021-12-27 13:10:00,350.04,350.04,349.83,350.04,3121.0,333.9313,333.9313,333.7309,333.9313,3121.0
2021-12-27 13:15:00,350.07,350.13,349.9,350.03,2924.0,333.9599,334.0171,333.7977,333.9217,2924.0
2021-12-27 13:20:00,349.9,350.14,349.86,350.07,3873.0,333.7977,334.0267,333.7595,333.9599,3873.0
2021-12-27 13:25:00,349.99,350.15,349.97,350.0,2277.0,333.8836,334.0362,333.8645,333.8931,2277.0
2021-12-27 13:30:00,350.05,350.2,349.86,350.0,6178.0,333.9408,334.0839,333.7595,333.8931,6178.0
2021-12-27 13:35:00,350.12,350.19,350.02,350.07,3171.0,334.0076,334.0744,333.9122,333.9599,3171.0
2021-12-27 13:40:00,350.01,350.09,349.83,349.83,5398.0,333.9026,333.979,333.7309,333.7309,5398.0
2021-12-27 13:45:00,349.79,349.82,349.65,349.82,3217.0,333.6928,333.7214,333.5592,333.7214,3217.0
2021-12-27 13:50:00,349.77,349.79,349.41,349.73,4093.0,333.6737,333.6928,333.3303,333.6355,4093.0
2021-12-27 13:55:00,349.7,349.97,349.7,349.97,1112.0,333.6069,333.8645,333.6069,333.8645,1112.0
2021-12-27 14:00:00,349.81,350.14,349.74,350.13,3447.0,333.7118,334.0267,333.6451,334.0171,3447.0
2021-12-27 14:05:00,350.09,350.14,349.94,350.01,3555.0,333.979,334.0267,333.8359,333.9026,3555.0
2021-12-27 14:10:00,350.13,350.2,349.75,349.75,5068.0,334.0171,334.0839,333.6546,333.6546,5068.0
2021-12-27 14:15:00,349.79,349.82,349.42,349.57,4002.0,333.6928,333.7214,333.3398,333.4829,4002.0
2021-12-27 14:20:00,349.5,349.69,349.49,349.69,5050.0,333.4161,333.5974,333.4066,333.5974,5050.0
2021-12-27 14:25:00,349.75,350.07,349.75,350.07,2413.0,333.6546,333.9599,333.6546,333.9599,2413.0
2021-12-27 14:30:00,350.02,350.26,349.91,350.03,4074.0,333.9122,334.1411,333.8072,333.9217,4074.0
2021-12-27 14:35:00,349.99,350.14,349.78,349.78,3431.0,333.8836,334.0267,333.6832,333.6832,3431.0
2021-12-27 14:40:00,349.78,350.02,349.64,349.66,4790.0,333.6832,333.9122,333.5497,333.5688,4790.0
2021-12-27 14:45:00,349.51,349.74,349.45,349.5,4078.0,333.4257,333.6451,333.3684,333.4161,4078.0
2021-12-27 14:50:00,349.41,349.53,349.26,349.33,3035.0,333.3303,333.4447,333.1872,333.2539,3035.0
2021-12-27 14:55:00,349.33,349.66,349.28,349.52,3440.0,333.2539,333.5688,333.2062,333.4352,3440.0
2021-12-27 15:00:00,349.52,349.62,349.32,349.51,3519.0,333.4352,333.5306,333.2444,333.4257,3519.0
2021-12-27 15:05:00,349.49,349.59,349.29,349.59,3262.0,333.4066,333.502,333.2158,333.502,3262.0
2021-12-27 15:10:00,349.57,349.58,349.17,349.4,4186.0,333.4829,333.4924,333.1013,333.3207,4186.0
2021-12-27 15:15:00,349.35,349.65,349.22,349.65,2732.0,333.273,333.5592,333.149,333.5592,2732.0
2021-12-27 15:20:00,349.5,349.68,349.46,349.63,4592.0,333.4161,333.5878,333.378,333.5401,4592.0
2021-12-27 15:25:00,349.66,349.95,349.61,349.94,3538.0,333.5688,333.8454,333.5211,333.8359,3538.0
2021-12-27 15:30:00,349.94,350.02,349.42,349.42,9846.0,333.8359,333.9122,333.3398,333.3398,9846.0
2021-12-27 15:35:00,349.44,349.79,349.26,349.79,6020.0,333.3589,333.6928,333.1872,333.6928,6020.0
2021-12-27 15:40:00,349.79,350.08,349.76,349.99,5217.0,333.6928,333.9694,333.6641,333.8836,5217.0
2021-12-27 15:45:00,349.95,350.52,349.75,350.51,19480.0,333.8454,334.3892,333.6546,334.3796,19480.0
2021-12-27 15:50:00,350.54,351.29,350.48,350.97,23807.0,334.4083,335.1237,334.351,334.8185,23807.0
2021-12-27 15:55:00,351.0,351.3,350.73,350.75,63319.0,334.8471,335.1333,334.5895,334.6086,63319.0
2021-12-28 09:30:00,349.28,351.35,349.28,351.1,16849.0,333.2062,335.181,333.2062,334.9425,16849.0
2021-12-28 09:35:00,351.21,351.85,350.85,350.97,6567.0,335.0474,335.658,334.704,334.8185,6567.0
2021-12-28 09:40:00,351.25,351.87,351.0,351.06,6629.0,335.0856,335.677,334.8471,334.9043,6629.0
2021-12-28 09:45:00,351.19,351.94,351.14,351.49,5349.0,335.0283,335.7438,334.9806,335.3145,5349.0
2021-12-28 09:50:00,351.38,352.31,351.08,351.88,7802.0,335.2096,336.0968,334.9234,335.6866,7802.0
2021-12-28 09:55:00,352.04,352.63,351.62,352.25,5400.0,335.8392,336.4021,335.4386,336.0396,5400.0
2021-12-28 10:00:00,352.03,353.14,351.99,352.63,16816.0,335.8297,336.8886,335.7915,336.4021,16816.0
2021-12-28 10:05:00,352.63,352.64,352.1,352.13,3796.0,336.4021,336.4116,335.8965,335.9251,3796.0
2021-12-28 10:10:00,352.27,352.82,352.06,352.54,2718.0,336.0586,336.5833,335.8583,336.3162,2718.0
2021-12-28 10:15:00,352.05,352.41,351.87,351.99,2735.0,335.8488,336.1922,335.677,335.7915,2735.0
2021-12-28 10:20:00,351.78,352.23,351.58,351.78,5693.0,335.5912,336.0205,335.4004,335.5912,5693.0
2021-12-28 10:25:00,351.76,351.83,351.38,351.59,4970.0,335.5721,335.6389,335.2096,335.4099,4970.0
2021-12-28 10:30:00,351.36,351.71,351.25,351.51,6401.0,335.1905,335.5244,335.0856,335.3336,6401.0
2021-12-28 10:35:00,351.71,351.71,351.19,351.38,1102.0,335.5244,335.5244,335.0283,335.2096,1102.0
2021-12-28 10:40:00,351.48,351.5,351.22,351.45,846.0,335.305,335.3241,335.057,335.2764,846.0
2021-12-28 10:45:00,351.51,351.51,351.16,351.43,1014.0,335.3336,335.3336,334.9997,335.2573,1014.0
2021-12-28 10:50:00,351.21,352.32,351.21,352.27,5523.0,335.0474,336.1063,335.0474,336.0586,5523.0
2021-12-28 10:55:00,352.18,352.18,351.15,351.15,13496.0,335.9728,335.9728,334.9902,334.9902,13496.0
2021-12-28 11:00:00,351.18,351.25,350.77,350.93,3121.0,335.0188,335.0856,334.6277,334.7803,3121.0
2021-12-28 11:05:00,350.93,350.93,350.6,350.72,2940.0,334.7803,334.7803,334.4655,334.58,2940.0
2021-12-28 11:10:00,350.71,350.85,350.58,350.66,2264.0,334.5704,334.704,334.4464,334.5227,2264.0
2021-12-28 11:15:00,350.51,350.74,350.5,350.74,1100.0,334.3796,334.599,334.3701,334.599,1100.0
2021-12-28 11:20:00,350.7,350.72,350.33,350.33,2694.0,334.5609,334.58,334.2079,334.2079,2694.0
2021-12-28 11:25:00,350.24,350.71,349.9,350.71,4212.0,334.1221,334.5704,333.7977,334.5704,4212.0
2021-12-28 11:30:00,350.82,350.9,350.58,350.78,4309.0,334.6754,334.7517,334.4464,334.6372,4309.0
2021-12-28 11:35:00,350.55,351.07,350.55,351.07,2048.0,334.4178,334.9139,334.4178,334.9139,2048.0
2021-12-28 11:40:00,351.21,351.21,350.74,350.85,2743.0,335.0474,335.0474,334.599,334.704,2743.0
2021-12-28 11:45:00,351.0,351.23,350.89,351.16,800.0,334.8471,335.0665,334.7421,334.9997,800.0
2021-12-28 11:50:00,351.25,351.41,351.11,351.27,3605.0,335.0856,335.2382,334.952,335.1047,3605.0
2021-12-28 11:55:00,351.26,351.44,351.15,351.19,4423.0,335.0951,335.2668,334.9902,335.0283,4423.0
2021-12-28 12:00:00,351.18,351.5,351.07,351.47,4034.0,335.0188,335.3241,334.9139,335.2955,4034.0
2021-12-28 12:05:00,351.64,351.64,351.29,351.29,1800.0,335.4576,335.4576,335.1237,335.1237,1800.0
2021-12-28 12:10:00,351.35,351.36,351.0,351.0,2642.0,335.181,335.1905,334.8471,334.8471,2642.0
2021-12-28 12:15:00,351.17,351.17,350.96,350.98,1166.0,335.0093,335.0093,334.8089,334.828,1166.0
2021-12-28 12:20:00,350.94,351.04,350.78,350.78,495.0,334.7898,334.8852,334.6372,334.6372,495.0
2021-12-28 12:25:00,350.82,350.82,350.23,350.4,1772.0,334.6754,334.6754,334.1125,334.2747,1772.0
2021-12-28 12:30:00,350.34,350.42,349.82,349.97,4194.0,334.2175,334.2938,333.7214,333.8645,4194.0
2021-12-28 12:35:00,349.86,350.25,349.85,350.25,851.0,333.7595,334.1316,333.75,334.1316,851.0
2021-12-28 12:40:00,350.13,350.15,349.95,350.0,2268.0,334.0171,334.0362,333.8454,333.8931,2268.0
2021-12-28 12:45:00,350.08,350.38,350.08,350.33,1369.0,333.9694,334.2556,333.9694,334.2079,1369.0
2021-12-28 12:50:00,350.25,350.48,350.22,350.48,2094.0,334.1316,334.351,334.103,334.351,2094.0
2021-12-28 12:55:00,350.45,350.74,350.45,350.73,2040.0,334.3224,334.599,334.3224,334.5895,2040.0
2021-12-28 13:00:00,350.65,350.94,350.65,350.85,1759.0,334.5132,334.7898,334.5132,334.704,1759.0
2021-12-28 13:05:00,350.77,350.83,350.52,350.61,5037.0,334.6277,334.6849,334.3892,334.475,5037.0
2021-12-28 13:10:00,350.76,350.84,350.64,350.76,2435.0,334.6181,334.6944,334.5037,334.6181,2435.0
2021-12-28 13:15:00,350.8,350.86,350.6,350.6,1654.0,334.6563,334.7135,334.4655,334.4655,1654.0
2021-12-28 13:20:00,350.77,350.77,350.54,350.68,3116.0,334.6277,334.6277,334.4083,334.5418,3116.0
2021-12-28 13:25:00,350.67,350.67,350.57,350.59,814.0,334.5323,334.5323,334.4369,334.456,814.0
2021-12-28 13:30:00,350.63,350.76,350.49,350.49,1227.0,334.4941,334.6181,334.3606,334.3606,1227.0
2021-12-28 13:35:00,350.65,350.78,350.6,350.68,2025.0,334.5132,334.6372,334.4655,334.5418,2025.0
2021-12-28 13:40:00,350.68,350.95,350.67,350.81,4357.0,334.5418,334.7994,334.5323,334.6658,4357.0
2021-12-28 13:45:00,350.89,350.89,350.59,350.75,2626.0,334.7421,334.7421,334.456,334.6086,2626.0
2021-12-28 13:50:00,350.77,350.87,350.62,350.62,5621.0,334.6277,334.7231,334.4846,334.4846,5621.0
2021-12-28 13:55:00,350.61,350.8,350.47,350.77,6470.0,334.475,334.6563,334.3415,334.6277,6470.0
2021-12-28 14:00:00,350.73,350.73,350.21,350.21,5082.0,334.5895,334.5895,334.0934,334.0934,5082.0
2021-12-28 14:05:00,350.25,350.35,349.98,350.22,3702.0,334.1316,334.227,333.874,334.103,3702.0
2021-12-28 14:10:00,350.2,350.25,349.96,350.03,2437.0,334.0839,334.1316,333.8549,333.9217,2437.0
2021-12-28 14:15:00,350.27,350.27,349.8,349.86,7128.0,334.1507,334.1507,333.7023,333.7595,7128.0
2021-12-28 14:20:00,349.88,350.01,349.5,349.62,6927.0,333.7786,333.9026,333.4161,333.5306,6927.0
2021-12-28 14:25:00,349.63,349.86,349.45,349.45,1982.0,333.5401,333.7595,333.3684,333.3684,1982.0
2021-12-28 14:30:00,349.4,349.61,349.4,349.53,2611.0,333.3207,333.5211,333.3207,333.4447,2611.0
2021-12-28 14:35:00,349.48,349.5,349.31,349.4,1633.0,333.397,333.4161,333.2349,333.3207,1633.0
2021-12-28 14:40:00,349.43,349.6,349.38,349.6,1900.0,333.3493,333.5115,333.3016,333.5115,1900.0
2021-12-28 14:45:00,349.63,349.68,349.43,349.47,2201.0,333.5401,333.5878,333.3493,333.3875,2201.0
2021-12-28 14:50:00,349.5,349.69,349.49,349.66,2731.0,333.4161,333.5974,333.4066,333.5688,2731.0
2021-12-28 14:55:00,349.86,349.94,349.65,349.94,925.0,333.7595,333.8359,333.5592,333.8359,925.0
2021-12-28 15:00:00,349.73,349.86,349.36,349.36,4284.0,333.6355,333.7595,333.2826,333.2826,4284.0
2021-12-28 15:05:00,349.22,349.5,349.17,349.39,1216.0,333.149,333.4161,333.1013,333.3112,1216.0
2021-12-28 15:10:00,349.31,349.4,349.19,349.36,3144.0,333.2349,333.3207,333.1204,333.2826,3144.0
2021-12-28 15:15:00,349.54,349.57,349.22,349.57,2953.0,333.4543,333.4829,333.149,333.4829,2953.0
2021-12-28 15:20:00,349.6,349.8,349.31,349.55,7081.0,333.5115,333.7023,333.2349,333.4638,7081.0
2021-12-28 15:25:00,349.66,349.73,349.42,349.56,3941.0,333.5688,333.6355,333.3398,333.4734,3941.0
2021-12-28 15:30:00,349.54,349.63,348.89,349.2,7961.0,333.4543,333.5401,332.8342,333.1299,7961.0
2021-12-28 15:35:00,349.33,349.49,349.29,349.49,3702.0,333.2539,333.4066,333.2158,333.4066,3702.0
2021-12-28 15:40:00,349.49,350.14,349.48,350.05,4978.0,333.4066,334.0267,333.397,333.9408,4978.0
2021-12-28 15:45:00,350.1,350.42,349.93,350.01,6684.0,333.9885,334.2938,333.8263,333.9026,6684.0
2021-12-28 15:50:00,349.93,350.13,349.74,350.11,13244.0,333.8263,334.0171,333.6451,333.998,13244.0
2021-12-28 15:55:00,349.98,349.99,349.6,349.91,41426.0,333.874,333.8836,333.5115,333.8072,41426.0
2021-12-29 09:30:00,348.36,349.15,346.14,346.83,25908.0,332.3286,333.0822,330.2107,330.869,25908.0
2021-12-29 09:35:00,347.37,349.26,346.74,348.66,18541.0,331.3841,333.1872,330.7831,332.6148,18541.0
2021-12-29 09:40:00,348.28,349.0,348.0,348.08,28127.0,332.2523,332.9391,331.9851,332.0615,28127.0
2021-12-29 09:45:00,348.07,348.54,347.57,348.19,8481.0,332.0519,332.5003,331.5749,332.1664,8481.0
2021-12-29 09:50:00,348.31,348.67,347.85,348.54,33963.0,332.2809,332.6243,331.842,332.5003,33963.0
2021-12-29 09:55:00,348.55,349.31,348.28,348.35,10335.0,332.5098,333.2349,332.2523,332.319,10335.0
2021-12-29 10:00:00,348.5,349.13,348.25,348.79,9511.0,332.4621,333.0631,332.2236,332.7388,9511.0
2021-12-29 10:05:00,348.7,349.11,348.4,348.63,5818.0,332.6529,333.0441,332.3667,332.5862,5818.0
2021-12-29 10:10:00,348.76,349.07,347.71,348.13,11748.0,332.7102,333.0059,331.7085,332.1092,11748.0
2021-12-29 10:15:00,348.11,348.21,347.28,348.21,3973.0,332.0901,332.1855,331.2983,332.1855,3973.0
2021-12-29 10:20:00,348.0,348.49,347.75,348.49,3956.0,331.9851,332.4526,331.7466,332.4526,3956.0
2021-12-29 10:25:00,348.17,348.17,347.6,347.69,600.0,332.1473,332.1473,331.6036,331.6894,600.0
2021-12-29 10:30:00,347.77,348.21,347.7,348.16,2397.0,331.7657,332.1855,331.6989,332.1378,2397.0
2021-12-29 10:35:00,348.31,348.42,347.81,348.26,14218.0,332.2809,332.3858,331.8039,332.2332,14218.0
2021-12-29 10:40:00,348.12,348.43,348.0,348.0,15923.0,332.0996,332.3954,331.9851,331.9851,15923.0
2021-12-29 10:45:00,348.22,348.25,348.03,348.21,2649.0,332.195,332.2236,332.0138,332.1855,2649.0
2021-12-29 10:50:00,348.2,348.25,347.57,347.57,4573.0,332.1759,332.2236,331.5749,331.5749,4573.0
2021-12-29 10:55:00,347.86,348.25,347.55,348.09,7160.0,331.8516,332.2236,331.5559,332.071,7160.0
2021-12-29 11:00:00,348.21,348.22,347.92,348.07,2180.0,332.1855,332.195,331.9088,332.0519,2180.0
2021-12-29 11:05:00,348.01,348.01,347.7,347.88,3378.0,331.9947,331.9947,331.6989,331.8707,3378.0
2021-12-29 11:10:00,347.97,347.97,347.19,347.32,7202.0,331.9565,331.9565,331.2124,331.3364,7202.0
2021-12-29 11:15:00,347.31,347.85,346.79,347.03,35280.0,331.3269,331.842,330.8308,331.0598,35280.0
2021-12-29 11:20:00,347.02,347.43,346.8,347.21,10456.0,331.0502,331.4414,330.8404,331.2315,10456.0
2021-12-29 11:25:00,347.33,347.57,347.06,347.42,9617.0,331.346,331.5749,331.0884,331.4318,9617.0
2021-12-29 11:30:00,347.45,347.48,347.2,347.24,6828.0,331.4605,331.4891,331.222,331.2601,6828.0
2021-12-29 11:35:00,347.17,347.42,347.16,347.2,4041.0,331.1933,331.4318,331.1838,331.222,4041.0
2021-12-29 11:40:00,347.07,347.46,347.07,347.46,2884.0,331.0979,331.47,331.0979,331.47,2884.0
2021-12-29 11:45:00,347.42,347.45,347.26,347.42,3246.0,331.4318,331.4605,331.2792,331.4318,3246.0
2021-12-29 11:50:00,347.22,347.37,347.09,347.16,4646.0,331.241,331.3841,331.117,331.1838,4646.0
2021-12-29 11:55:00,347.14,347.36,347.06,347.32,2935.0,331.1647,331.3746,331.0884,331.3364,2935.0
2021-12-29 12:00:00,347.32,347.42,347.27,347.34,1876.0,331.3364,331.4318,331.2887,331.3555,1876.0
2021-12-29 12:05:00,347.35,347.43,347.0,347.07,3530.0,331.3651,331.4414,331.0312,331.0979,3530.0
2021-12-29 12:10:00,347.07,347.11,346.29,346.54,7864.0,331.0979,331.1361,330.3538,330.5923,7864.0
2021-12-29 12:15:00,346.42,346.68,346.41,346.61,1987.0,330.4779,330.7259,330.4683,330.6591,1987.0
2021-12-29 12:20:00,346.68,346.87,346.65,346.69,1668.0,330.7259,330.9071,330.6973,330.7354,1668.0
2021-12-29 12:25:00,346.61,346.68,346.31,346.37,2515.0,330.6591,330.7259,330.3729,330.4302,2515.0
2021-12-29 12:30:00,346.43,346.43,346.01,346.33,6524.0,330.4874,330.4874,330.0867,330.392,6524.0
2021-12-29 12:35:00,346.38,346.45,346.35,346.39,9550.0,330.4397,330.5065,330.4111,330.4492,9550.0
2021-12-29 12:40:00,346.52,347.02,346.36,347.02,2150.0,330.5733,331.0502,330.4206,331.0502,2150.0
2021-12-29 12:45:00,347.17,347.19,346.8,347.03,3116.0,331.1933,331.2124,330.8404,331.0598,3116.0
2021-12-29 12:50:00,347.2,347.22,346.74,346.75,2948.0,331.222,331.241,330.7831,330.7927,2948.0
2021-12-29 12:55:00,346.99,347.33,346.99,347.23,1900.0,331.0216,331.346,331.0216,331.2506,1900.0
2021-12-29 13:00:00,347.31,347.4,346.91,347.03,5508.0,331.3269,331.4128,330.9453,331.0598,5508.0
2021-12-29 13:05:00,346.95,347.08,346.95,347.07,1426.0,330.9835,331.1075,330.9835,331.0979,1426.0
2021-12-29 13:10:00,346.89,346.96,346.75,346.81,2797.0,330.9262,330.993,330.7927,330.8499,2797.0
2021-12-29 13:15:00,346.79,346.87,346.62,346.62,1557.0,330.8308,330.9071,330.6687,330.6687,1557.0
2021-12-29 13:20:00,346.73,347.0,346.54,346.91,10026.0,330.7736,331.0312,330.5923,330.9453,10026.0
2021-12-29 13:25:00,347.01,347.12,346.98,347.07,7518.0,331.0407,331.1456,331.0121,331.0979,7518.0
2021-12-29 13:30:00,347.09,347.11,346.83,346.94,6773.0,331.117,331.1361,330.869,330.9739,6773.0
2021-12-29 13:35:00,346.94,346.99,346.53,346.87,6485.0,330.9739,331.0216,330.5828,330.9071,6485.0
2021-12-29 13:40:00,346.87,347.07,346.78,347.02,5124.0,330.9071,331.0979,330.8213,331.0502,5124.0
2021-12-29 13:45:00,347.0,347.02,346.69,346.98,3228.0,331.0312,331.0502,330.7354,331.0121,3228.0
2021-12-29 13:50:00,347.0,347.09,346.86,347.02,20014.0,331.0312,331.117,330.8976,331.0502,20014.0
2021-12-29 13:55:00,346.98,347.11,346.91,347.02,44441.0,331.0121,331.1361,330.9453,331.0502,44441.0
2021-12-29 14:00:00,346.99,347.35,346.99,347.1,12444.0,331.0216,331.3651,331.0216,331.1266,12444.0
2021-12-29 14:05:00,347.15,347.29,347.13,347.15,5669.0,331.1743,331.3078,331.1552,331.1743,5669.0
2021-12-29 14:10:00,347.27,347.41,346.99,347.25,9009.0,331.2887,331.4223,331.0216,331.2697,9009.0
2021-12-29 14:15:00,347.23,347.3,347.11,347.27,6868.0,331.2506,331.3174,331.1361,331.2887,6868.0
2021-12-29 14:20:00,347.21,347.29,347.16,347.25,8152.0,331.2315,331.3078,331.1838,331.2697,8152.0
2021-12-29 14:25:00,347.26,347.32,346.98,347.1,9127.0,331.2792,331.3364,331.0121,331.1266,9127.0
2021-12-29 14:30:00,347.1,347.16,346.98,347.09,2723.0,331.1266,331.1838,331.0121,331.117,2723.0
2021-12-29 14:35:00,346.97,347.15,346.95,346.98,5559.0,331.0025,331.1743,330.9835,331.0121,5559.0
2021-12-29 14:40:00,346.91,347.06,346.85,346.97,5318.0,330.9453,331.0884,330.8881,331.0025,5318.0
2021-12-29 14:45:00,346.99,347.0,346.6,346.6,13413.0,331.0216,331.0312,330.6496,330.6496,13413.0
2021-12-29 14:50:00,346.6,346.66,346.32,346.35,6263.0,330.6496,330.7068,330.3825,330.4111,6263.0
2021-12-29 14:55:00,346.35,346.55,346.18,346.26,7687.0,330.4111,330.6019,330.2489,330.3252,7687.0
2021-12-29 15:00:00,346.24,346.4,346.0,346.39,8918.0,330.3061,330.4588,330.0772,330.4492,8918.0
2021-12-29 15:05:00,346.42,346.46,346.03,346.42,6278.0,330.4779,330.516,330.1058,330.4779,6278.0
2021-12-29 15:10:00,346.48,346.5,346.25,346.35,6557.0,330.5351,330.5542,330.3157,330.4111,6557.0
2021-12-29 15:15:00,346.45,346.47,346.14,346.27,4120.0,330.5065,330.5256,330.2107,330.3348,4120.0
2021-12-29 15:20:00,346.39,346.46,346.11,346.36,5369.0,330.4492,330.516,330.1821,330.4206,5369.0
2021-12-29 15:25:00,346.3,346.31,346.06,346.11,6032.0,330.3634,330.3729,330.1344,330.1821,6032.0
2021-12-29 15:30:00,346.27,346.48,346.14,346.42,8364.0,330.3348,330.5351,330.2107,330.4779,8364.0
2021-12-29 15:35:00,346.44,346.5,346.03,346.17,7342.0,330.4969,330.5542,330.1058,330.2394,7342.0
2021-12-29 15:40:00,346.15,346.28,345.9,345.93,10204.0,330.2203,330.3443,329.9818,330.0104,10204.0
2021-12-29 15:45:00,345.92,346.82,345.87,346.75,39424.0,330.0009,330.8594,329.9532,330.7927,39424.0
2021-12-29 15:50:00,346.75,346.76,345.74,345.9,31411.0,330.7927,330.8022,329.8291,329.9818,31411.0
2021-12-29 15:55:00,345.79,345.92,345.5,345.53,50457.0,329.8768,330.0009,329.6002,329.6288,50457.0
2021-12-30 09:30:00,345.81,346.97,344.77,346.53,21830.0,330.9087,332.0187,329.9135,331.5977,21830.0
2021-12-30 09:35:00,347.0,348.05,346.51,346.91,19809.0,332.0474,333.0522,331.5785,331.9613,19809.0
2021-12-30 09:40:00,347.12,347.45,346.22,346.79,7361.0,332.1622,332.478,331.301,331.8464,7361.0
2021-12-30 09:45:00,346.8,347.02,346.01,346.57,14972.0,331.856,332.0665,331.1001,331.6359,14972.0
2021-12-30 09:50:00,346.58,346.82,346.32,346.5,15202.0,331.6455,331.8752,331.3967,331.5689,15202.0
2021-12-30 09:55:00,346.23,346.42,345.89,346.11,5941.0,331.3106,331.4924,330.9852,331.1957,5941.0
2021-12-30 10:00:00,346.04,346.04,345.55,345.8,6460.0,331.1288,331.1288,330.6599,330.8991,6460.0
2021-12-30 10:05:00,345.93,345.99,345.66,345.93,8924.0,331.0235,331.0809,330.7651,331.0235,8924.0
2021-12-30 10:10:00,345.72,346.48,345.72,346.31,11173.0,330.8226,331.5498,330.8226,331.3871,11173.0
2021-12-30 10:15:00,346.31,346.33,345.77,346.05,7304.0,331.3871,331.4063,330.8704,331.1383,7304.0
2021-12-30 10:20:00,346.28,346.28,345.58,345.83,3500.0,331.3584,331.3584,330.6886,330.9278,3500.0
2021-12-30 10:25:00,345.81,345.93,345.26,345.44,2854.0,330.9087,331.0235,330.3824,330.5546,2854.0
2021-12-30 10:30:00,345.38,345.62,345.05,345.17,6253.0,330.4972,330.7269,330.1814,330.2963,6253.0
2021-12-30 10:35:00,345.12,345.12,344.61,344.83,9734.0,330.2484,330.2484,329.7604,329.9709,9734.0
2021-12-30 10:40:00,344.76,345.09,344.76,344.92,4792.0,329.9039,330.2197,329.9039,330.057,4792.0
2021-12-30 10:45:00,344.82,345.1,344.8,344.89,5327.0,329.9613,330.2293,329.9422,330.0283,5327.0
2021-12-30 10:50:00,344.85,344.85,344.45,344.46,5418.0,329.99,329.99,329.6073,329.6168,5418.0
2021-12-30 10:55:00,344.55,344.55,344.09,344.31,8849.0,329.703,329.703,329.2628,329.4733,8849.0
2021-12-30 11:00:00,344.28,345.05,344.18,345.05,4831.0,329.4446,330.1814,329.3489,330.1814,4831.0
2021-12-30 11:05:00,345.07,345.1,344.55,344.56,7093.0,330.2006,330.2293,329.703,329.7125,7093.0
2021-12-30 11:10:00,344.9,344.9,344.44,344.44,10250.0,330.0379,330.0379,329.5977,329.5977,10250.0
2021-12-30 11:15:00,344.33,344.44,344.17,344.19,5283.0,329.4925,329.5977,329.3393,329.3585,5283.0
2021-12-30 11:20:00,344.19,344.37,343.89,343.92,12064.0,329.3585,329.5307,329.0714,329.1001,12064.0
2021-12-30 11:25:00,344.04,344.23,343.69,343.77,8947.0,329.2149,329.3968,328.88,328.9566,8947.0
2021-12-30 11:30:00,343.85,344.03,343.7,343.93,8603.0,329.0331,329.2054,328.8896,329.1097,8603.0
2021-12-30 11:35:00,343.95,344.23,343.85,344.08,12983.0,329.1288,329.3968,329.0331,329.2532,12983.0
2021-12-30 11:40:00,344.15,344.15,343.8,343.8,7092.0,329.3202,329.3202,328.9853,328.9853,7092.0
2021-12-30 11:45:00,343.97,344.09,343.75,343.9,5665.0,329.148,329.2628,328.9374,329.081,5665.0
2021-12-30 11:50:00,343.88,343.94,343.54,343.73,9938.0,329.0618,329.1193,328.7365,328.9183,9938.0
2021-12-30 11:55:00,343.73,344.08,343.64,343.81,6674.0,328.9183,329.2532,328.8322,328.9949,6674.0
2021-12-30 12:00:00,344.03,344.14,343.89,344.07,6193.0,329.2054,329.3106,329.0714,329.2437,6193.0
2021-12-30 12:05:00,344.13,344.14,343.89,343.89,9914.0,329.3011,329.3106,329.0714,329.0714,9914.0
2021-12-30 12:10:00,343.9,344.06,343.5,343.7,11676.0,329.081,329.2341,328.6982,328.8896,11676.0
2021-12-30 12:15:00,343.6,343.69,343.3,343.43,8233.0,328.7939,328.88,328.5068,328.6312,8233.0
2021-12-30 12:20:00,343.41,343.42,342.96,342.98,9998.0,328.6121,328.6217,328.1815,328.2006,9998.0
2021-12-30 12:25:00,342.98,343.08,342.74,342.82,14284.0,328.2006,328.2963,327.971,328.0475,14284.0
2021-12-30 12:30:00,342.94,343.14,342.74,343.01,13496.0,328.1623,328.3537,327.971,328.2293,13496.0
2021-12-30 12:35:00,343.01,343.24,342.93,343.24,7808.0,328.2293,328.4494,328.1528,328.4494,7808.0
2021-12-30 12:40:00,343.34,343.88,343.28,343.88,6739.0,328.5451,329.0618,328.4877,329.0618,6739.0
2021-12-30 12:45:00,343.89,344.44,343.89,344.4,3911.0,329.0714,329.5977,329.0714,329.5594,3911.0
2021-12-30 12:50:00,344.33,344.51,344.27,344.41,7646.0,329.4925,329.6647,329.435,329.569,7646.0
2021-12-30 12:55:00,344.41,344.59,344.4,344.59,3537.0,329.569,329.7412,329.5594,329.7412,3537.0
2021-12-30 13:00:00,344.62,344.67,344.44,344.5,6644.0,329.77,329.8178,329.5977,329.6551,6644.0
2021-12-30 13:05:00,344.5,344.54,344.28,344.31,3316.0,329.6551,329.6934,329.4446,329.4733,3316.0
2021-12-30 13:10:00,344.52,344.52,344.35,344.44,4275.0,329.6743,329.6743,329.5116,329.5977,4275.0
2021-12-30 13:15:00,344.37,344.41,344.15,344.17,7991.0,329.5307,329.569,329.3202,329.3393,7991.0
2021-12-30 13:20:00,344.17,344.27,344.06,344.25,3821.0,329.3393,329.435,329.2341,329.4159,3821.0
2021-12-30 13:25:00,344.2,344.22,343.78,343.78,12685.0,329.3681,329.3872,328.9662,328.9662,12685.0
2021-12-30 13:30:00,343.76,343.92,343.65,343.66,3046.0,328.947,329.1001,328.8418,328.8513,3046.0
2021-12-30 13:35:00,343.61,343.82,343.57,343.82,6534.0,328.8035,329.0044,328.7652,329.0044,6534.0
2021-12-30 13:40:00,343.78,344.15,343.74,343.99,9998.0,328.9662,329.3202,328.9279,329.1671,9998.0
2021-12-30 13:45:00,344.11,344.23,343.9,344.23,2900.0,329.2819,329.3968,329.081,329.3968,2900.0
2021-12-30 13:50:00,344.34,344.92,344.33,344.65,10730.0,329.502,330.057,329.4925,329.7987,10730.0
2021-12-30 13:55:00,344.65,344.76,344.42,344.67,6038.0,329.7987,329.9039,329.5786,329.8178,6038.0
2021-12-30 14:00:00,344.52,344.52,344.13,344.3,8374.0,329.6743,329.6743,329.3011,329.4637,8374.0
2021-12-30 14:05:00,344.29,344.41,344.13,344.26,8405.0,329.4542,329.569,329.3011,329.4255,8405.0
2021-12-30 14:10:00,344.27,344.34,344.05,344.17,7186.0,329.435,329.502,329.2245,329.3393,7186.0
2021-12-30 14:15:00,344.13,344.18,343.88,344.07,10374.0,329.3011,329.3489,329.0618,329.2437,10374.0
2021-12-30 14:20:00,344.02,344.2,343.74,343.87,12718.0,329.1958,329.3681,328.9279,329.0523,12718.0
2021-12-30 14:25:00,343.87,344.25,343.86,344.19,8691.0,329.0523,329.4159,329.0427,329.3585,8691.0
2021-12-30 14:30:00,344.18,344.44,344.09,344.31,14993.0,329.3489,329.5977,329.2628,329.4733,14993.0
2021-12-30 14:35:00,344.31,344.45,344.15,344.42,13181.0,329.4733,329.6073,329.3202,329.5786,13181.0
2021-12-30 14:40:00,344.39,344.48,344.23,344.38,22040.0,329.5499,329.636,329.3968,329.5403,22040.0
2021-12-30 14:45:00,344.38,344.4,344.22,344.34,10401.0,329.5403,329.5594,329.3872,329.502,10401.0
2021-12-30 14:50:00,344.38,344.49,344.25,344.27,11693.0,329.5403,329.6456,329.4159,329.435,11693.0
2021-12-30 14:55:00,344.31,344.47,344.31,344.35,8605.0,329.4733,329.6264,329.4733,329.5116,8605.0
2021-12-30 15:00:00,344.34,344.34,343.88,344.2,7201.0,329.502,329.502,329.0618,329.3681,7201.0
2021-12-30 15:05:00,344.23,344.23,343.98,344.0,5321.0,329.3968,329.3968,329.1575,329.1767,5321.0
2021-12-30 15:10:00,343.98,343.99,343.74,343.92,7039.0,329.1575,329.1671,328.9279,329.1001,7039.0
2021-12-30 15:15:00,343.97,343.97,343.72,343.79,8670.0,329.148,329.148,328.9087,328.9757,8670.0
2021-12-30 15:20:00,343.8,343.8,343.36,343.36,11161.0,328.9853,328.9853,328.5642,328.5642,11161.0
2021-12-30 15:25:00,343.42,343.56,343.39,343.55,10150.0,328.6217,328.7556,328.593,328.7461,10150.0
2021-12-30 15:30:00,343.65,343.8,343.41,343.53,12588.0,328.8418,328.9853,328.6121,328.7269,12588.0
2021-12-30 15:35:00,343.5,343.68,343.36,343.5,14541.0,328.6982,328.8705,328.5642,328.6982,14541.0
2021-12-30 15:40:00,343.54,343.69,343.16,343.33,15791.0,328.7365,328.88,328.3729,328.5355,15791.0
2021-12-30 15:45:00,343.32,343.56,343.14,343.15,11709.0,328.526,328.7556,328.3537,328.3633,11709.0
2021-12-30 15:50:00,343.07,343.13,342.34,342.39,32661.0,328.2867,328.3442,327.5882,327.636,32661.0
2021-12-30 15:55:00,342.43,342.54,341.84,342.04,71307.0,327.6743,327.7796,327.1097,327.3011,71307.0
2021-12-31 09:30:00,342.33,342.33,341.05,341.8,20132.0,327.5786,327.5786,326.3538,327.0715,20132.0
2021-12-31 09:35:00,341.81,342.76,341.6,342.62,14508.0,327.081,327.9901,326.8801,327.8561,14508.0
2021-12-31 09:40:00,342.92,342.92,342.04,342.11,13702.0,328.1432,328.1432,327.3011,327.3681,13702.0
2021-12-31 09:45:00,341.68,342.71,341.68,342.28,4910.0,326.9566,327.9423,326.9566,327.5308,4910.0
2021-12-31 09:50:00,342.25,342.51,341.9,342.51,10454.0,327.5021,327.7509,327.1672,327.7509,10454.0
2021-12-31 09:55:00,342.5,342.64,342.01,342.19,4811.0,327.7413,327.8753,327.2724,327.4447,4811.0
2021-12-31 10:00:00,342.28,343.36,341.65,342.72,18605.0,327.5308,328.5642,326.9279,327.9518,18605.0
2021-12-31 10:05:00,342.76,342.95,342.69,342.9,4044.0,327.9901,328.1719,327.9231,328.1241,4044.0
2021-12-31 10:10:00,342.69,342.96,342.48,342.49,5967.0,327.9231,328.1815,327.7222,327.7317,5967.0
2021-12-31 10:15:00,342.42,342.55,342.02,342.06,5217.0,327.6648,327.7892,327.282,327.3203,5217.0
2021-12-31 10:20:00,342.02,342.04,341.5,341.69,6426.0,327.282,327.3011,326.7844,326.9662,6426.0
2021-12-31 10:25:00,341.78,342.01,341.78,341.86,3719.0,327.0523,327.2724,327.0523,327.1289,3719.0
2021-12-31 10:30:00,341.73,342.02,341.73,341.92,2161.0,327.0045,327.282,327.0045,327.1863,2161.0
2021-12-31 10:35:00,341.74,342.09,341.72,341.8,4478.0,327.0141,327.349,326.9949,327.0715,4478.0
2021-12-31 10:40:00,341.83,341.92,341.45,341.71,3660.0,327.1002,327.1863,326.7366,326.9853,3660.0
2021-12-31 10:45:00,341.81,342.09,341.79,342.03,7083.0,327.081,327.349,327.0619,327.2916,7083.0
2021-12-31 10:50:00,342.12,342.12,341.71,341.95,4151.0,327.3777,327.3777,326.9853,327.215,4151.0
2021-12-31 10:55:00,341.85,342.35,341.84,342.13,8049.0,327.1193,327.5978,327.1097,327.3873,8049.0
2021-12-31 11:00:00,342.23,342.35,341.75,342.0,3600.0,327.4829,327.5978,327.0236,327.2629,3600.0
2021-12-31 11:05:00,342.08,342.1,341.81,341.97,2700.0,327.3394,327.3585,327.081,327.2341,2700.0
2021-12-31 11:10:00,342.11,342.2,341.96,342.09,7461.0,327.3681,327.4542,327.2246,327.349,7461.0
2021-12-31 11:15:00,342.1,342.33,342.0,342.13,7177.0,327.3585,327.5786,327.2629,327.3873,7177.0
2021-12-31 11:20:00,342.12,342.55,342.12,342.43,2779.0,327.3777,327.7892,327.3777,327.6743,2779.0
2021-12-31 11:25:00,342.5,342.53,342.39,342.53,3406.0,327.7413,327.77,327.636,327.77,3406.0
2021-12-31 11:30:00,342.53,342.6,342.27,342.28,3635.0,327.77,327.837,327.5212,327.5308,3635.0
2021-12-31 11:35:00,342.31,342.54,342.26,342.48,3708.0,327.5595,327.7796,327.5116,327.7222,3708.0
2021-12-31 11:40:00,342.44,342.53,342.36,342.41,4986.0,327.6839,327.77,327.6073,327.6552,4986.0
2021-12-31 11:45:00,342.49,342.49,342.09,342.19,5095.0,327.7317,327.7317,327.349,327.4447,5095.0
2021-12-31 11:50:00,341.94,342.0,341.74,341.93,1400.0,327.2054,327.2629,327.0141,327.1959,1400.0
2021-12-31 11:55:00,341.92,341.92,341.57,341.74,5916.0,327.1863,327.1863,326.8514,327.0141,5916.0
2021-12-31 12:00:00,341.75,341.88,341.49,341.86,5520.0,327.0236,327.148,326.7748,327.1289,5520.0
2021-12-31 12:05:00,341.76,341.89,341.71,341.71,3558.0,327.0332,327.1576,326.9853,326.9853,3558.0
2021-12-31 12:10:00,341.68,341.75,341.51,341.57,8285.0,326.9566,327.0236,326.794,326.8514,8285.0
2021-12-31 12:15:00,341.41,341.58,341.41,341.48,4366.0,326.6983,326.861,326.6983,326.7653,4366.0
2021-12-31 12:20:00,341.53,341.53,341.1,341.31,8932.0,326.8131,326.8131,326.4016,326.6026,8932.0
2021-12-31 12:25:00,341.34,341.59,341.3,341.57,5957.0,326.6313,326.8705,326.593,326.8514,5957.0
2021-12-31 12:30:00,341.45,341.63,341.38,341.56,2613.0,326.7366,326.9088,326.6696,326.8418,2613.0
2021-12-31 12:35:00,341.47,341.83,341.35,341.75,8583.0,326.7557,327.1002,326.6409,327.0236,8583.0
2021-12-31 12:40:00,341.8,342.35,341.74,342.25,8275.0,327.0715,327.5978,327.0141,327.5021,8275.0
2021-12-31 12:45:00,342.27,342.47,342.2,342.45,3150.0,327.5212,327.7126,327.4542,327.6935,3150.0
2021-12-31 12:50:00,342.55,342.66,342.37,342.6,4640.0,327.7892,327.8944,327.6169,327.837,4640.0
2021-12-31 12:55:00,342.42,342.72,342.38,342.65,6406.0,327.6648,327.9518,327.6265,327.8848,6406.0
2021-12-31 13:00:00,343.0,343.0,342.62,342.76,3315.0,328.2198,328.2198,327.8561,327.9901,3315.0
2021-12-31 13:05:00,342.72,343.03,342.69,342.88,6182.0,327.9518,328.2485,327.9231,328.1049,6182.0
2021-12-31 13:10:00,342.87,343.0,342.86,342.86,4518.0,328.0954,328.2198,328.0858,328.0858,4518.0
2021-12-31 13:15:00,342.79,342.91,342.41,342.57,10058.0,328.0188,328.1336,327.6552,327.8083,10058.0
2021-12-31 13:20:00,342.67,342.68,342.46,342.46,7921.0,327.904,327.9136,327.703,327.703,7921.0
2021-12-31 13:25:00,342.45,342.65,342.45,342.53,2000.0,327.6935,327.8848,327.6935,327.77,2000.0
2021-12-31 13:30:00,342.58,342.83,342.5,342.71,2343.0,327.8179,328.0571,327.7413,327.9423,2343.0
2021-12-31 13:35:00,342.61,342.78,342.56,342.72,5751.0,327.8466,328.0092,327.7987,327.9518,5751.0
2021-12-31 13:40:00,342.71,342.71,342.57,342.7,3248.0,327.9423,327.9423,327.8083,327.9327,3248.0
2021-12-31 13:45:00,342.65,342.84,342.65,342.83,4338.0,327.8848,328.0667,327.8848,328.0571,4338.0
2021-12-31 13:50:00,342.63,342.74,342.63,342.67,7818.0,327.8657,327.971,327.8657,327.904,7818.0
2021-12-31 13:55:00,342.7,343.14,342.56,343.14,9200.0,327.9327,328.3537,327.7987,328.3537,9200.0
2021-12-31 14:00:00,343.17,343.66,343.12,343.51,3656.0,328.3824,328.8513,328.3346,328.7078,3656.0
2021-12-31 14:05:00,343.65,343.94,343.65,343.94,3439.0,328.8418,329.1193,328.8418,329.1193,3439.0
2021-12-31 14:10:00,343.77,343.79,343.2,343.2,4803.0,328.9566,328.9757,328.4111,328.4111,4803.0
2021-12-31 14:15:00,343.28,343.39,342.8,342.89,2805.0,328.4877,328.593,328.0284,328.1145,2805.0
2021-12-31 14:20:00,342.8,342.91,342.59,342.65,2909.0,328.0284,328.1336,327.8274,327.8848,2909.0
2021-12-31 14:25:00,342.68,342.9,342.56,342.8,2679.0,327.9136,328.1241,327.7987,328.0284,2679.0
2021-12-31 14:30:00,342.83,342.91,342.75,342.87,1451.0,328.0571,328.1336,327.9805,328.0954,1451.0
2021-12-31 14:35:00,342.88,343.02,342.82,342.95,2697.0,328.1049,328.2389,328.0475,328.1719,2697.0
2021-12-31 14:40:00,343.03,343.08,342.9,342.95,1598.0,328.2485,328.2963,328.1241,328.1719,1598.0
2021-12-31 14:45:00,342.89,342.97,342.64,342.71,3785.0,328.1145,328.1911,327.8753,327.9423,3785.0
2021-12-31 14:50:00,342.57,342.76,342.57,342.57,2068.0,327.8083,327.9901,327.8083,327.8083,2068.0
2021-12-31 14:55:00,342.6,342.6,342.39,342.54,3417.0,327.837,327.837,327.636,327.7796,3417.0
2021-12-31 15:00:00,342.6,342.72,342.5,342.61,1943.0,327.837,327.9518,327.7413,327.8466,1943.0
2021-12-31 15:05:00,342.69,342.88,342.51,342.79,4363.0,327.9231,328.1049,327.7509,328.0188,4363.0
2021-12-31 15:10:00,342.78,342.78,342.45,342.5,1590.0,328.0092,328.0092,327.6935,327.7413,1590.0
2021-12-31 15:15:00,342.45,342.57,342.34,342.57,2554.0,327.6935,327.8083,327.5882,327.8083,2554.0
2021-12-31 15:20:00,342.5,342.97,342.39,342.96,3811.0,327.7413,328.1911,327.636,328.1815,3811.0
2021-12-31 15:25:00,342.85,343.37,342.85,343.24,4147.0,328.0762,328.5738,328.0762,328.4494,4147.0
2021-12-31 15:30:00,343.29,343.37,342.8,342.84,5939.0,328.4973,328.5738,328.0284,328.0667,5939.0
2021-12-31 15:35:00,342.92,343.28,342.76,343.23,12284.0,328.1432,328.4877,327.9901,328.4399,12284.0
2021-12-31 15:40:00,343.23,343.32,342.99,343.25,9568.0,328.4399,328.526,328.2102,328.459,9568.0
2021-12-31 15:45:00,343.2,343.74,343.2,343.55,8585.0,328.4111,328.9279,328.4111,328.7461,8585.0
2021-12-31 15:50:00,343.48,343.61,342.61,342.63,15365.0,328.6791,328.8035,327.8466,327.8657,15365.0
2021-12-31 15:55:00,342.61,342.99,342.14,342.95,55765.0,327.8466,328.2102,327.3968,328.1719,55765.0
2022-01-03 09:30:00,344.0,344.9,343.99,344.45,30297.0,329.1767,330.0379,329.1671,329.6073,30297.0
2022-01-03 09:35:00,344.58,346.48,344.55,346.46,14998.0,329.7317,331.5498,329.703,331.5307,14998.0
2022-01-03 09:40:00,346.97,348.27,346.61,348.27,17948.0,332.0187,333.2627,331.6742,333.2627,17948.0
2022-01-03 09:45:00,347.99,348.53,346.06,346.06,13046.0,332.9947,333.5115,331.1479,331.1479,13046.0
2022-01-03 09:50:00,346.34,348.1,345.68,347.68,33160.0,331.4158,333.1,330.7843,332.6981,33160.0
2022-01-03 09:55:00,347.43,347.68,346.97,347.25,7146.0,332.4589,332.6981,332.0187,332.2866,7146.0
2022-01-03 10:00:00,346.8,347.7,345.84,346.36,12562.0,331.856,332.7172,330.9374,331.435,12562.0
2022-01-03 10:05:00,346.18,346.42,344.81,344.93,12013.0,331.2627,331.4924,329.9518,330.0666,12013.0
2022-01-03 10:10:00,345.08,346.73,345.08,346.25,6901.0,330.2101,331.789,330.2101,331.3297,6901.0
2022-01-03 10:15:00,346.43,347.44,346.21,347.36,7399.0,331.502,332.4684,331.2914,332.3919,7399.0
2022-01-03 10:20:00,347.36,348.07,347.31,347.59,16342.0,332.3919,333.0713,332.344,332.612,16342.0
2022-01-03 10:25:00,347.38,348.25,347.13,348.25,9653.0,332.411,333.2435,332.1718,333.2435,9653.0
2022-01-03 10:30:00,348.0,348.0,347.06,347.31,8470.0,333.0043,333.0043,332.1048,332.344,8470.0
2022-01-03 10:35:00,347.59,347.95,347.14,347.29,7756.0,332.612,332.9565,332.1814,332.3249,7756.0
2022-01-03 10:40:00,347.14,347.14,345.82,346.16,12552.0,332.1814,332.1814,330.9182,331.2436,12552.0
2022-01-03 10:45:00,345.99,346.83,345.9,346.38,26522.0,331.0809,331.8847,330.9948,331.4541,26522.0
2022-01-03 10:50:00,346.09,346.48,345.8,346.05,9755.0,331.1766,331.5498,330.8991,331.1383,9755.0
2022-01-03 10:55:00,346.05,346.42,345.84,346.32,17636.0,331.1383,331.4924,330.9374,331.3967,17636.0
2022-01-03 11:00:00,346.48,346.99,346.06,346.06,5611.0,331.5498,332.0378,331.1479,331.1479,5611.0
2022-01-03 11:05:00,346.05,346.09,345.49,345.61,22932.0,331.1383,331.1766,330.6025,330.7173,22932.0
2022-01-03 11:10:00,345.53,345.63,344.96,345.18,13260.0,330.6407,330.7364,330.0953,330.3058,13260.0
2022-01-03 11:15:00,345.17,345.96,345.06,345.72,26804.0,330.2963,331.0522,330.191,330.8226,26804.0
2022-01-03 11:20:00,345.74,346.95,345.6,346.94,15729.0,330.8417,331.9996,330.7077,331.99,15729.0
2022-01-03 11:25:00,346.43,346.55,345.99,346.32,3803.0,331.502,331.6168,331.0809,331.3967,3803.0
2022-01-03 11:30:00,346.15,346.28,345.91,346.11,2887.0,331.234,331.3584,331.0044,331.1957,2887.0
2022-01-03 11:35:00,346.21,346.43,345.28,345.78,9199.0,331.2914,331.502,330.4015,330.88,9199.0
2022-01-03 11:40:00,345.91,347.0,345.7,346.59,4041.0,331.0044,332.0474,330.8034,331.6551,4041.0
2022-01-03 11:45:00,346.57,347.64,346.44,347.33,5359.0,331.6359,332.6598,331.5115,332.3632,5359.0
2022-01-03 11:50:00,347.06,347.88,347.06,347.65,8741.0,332.1048,332.8895,332.1048,332.6694,8741.0
2022-01-03 11:55:00,347.78,348.0,347.35,347.75,6855.0,332.7938,333.0043,332.3823,332.7651,6855.0
2022-01-03 12:00:00,347.63,347.68,347.0,347.06,5150.0,332.6503,332.6981,332.0474,332.1048,5150.0
2022-01-03 12:05:00,346.86,347.34,346.85,347.23,3560.0,331.9134,332.3727,331.9039,332.2675,3560.0
2022-01-03 12:10:00,347.08,347.08,346.44,346.7,3347.0,332.124,332.124,331.5115,331.7603,3347.0
2022-01-03 12:15:00,346.97,347.38,346.78,347.06,29717.0,332.0187,332.411,331.8369,332.1048,29717.0
2022-01-03 12:20:00,347.13,347.59,347.13,347.47,5426.0,332.1718,332.612,332.1718,332.4971,5426.0
2022-01-03 12:25:00,347.23,347.66,347.18,347.37,5972.0,332.2675,332.679,332.2196,332.4015,5972.0
2022-01-03 12:30:00,347.35,347.6,347.16,347.53,3924.0,332.3823,332.6215,332.2005,332.5546,3924.0
2022-01-03 12:35:00,347.53,347.64,347.08,347.19,5105.0,332.5546,332.6598,332.124,332.2292,5105.0
2022-01-03 12:40:00,347.04,347.37,347.01,347.28,7954.0,332.0857,332.4015,332.057,332.3153,7954.0
2022-01-03 12:45:00,347.36,347.72,347.35,347.71,11358.0,332.3919,332.7364,332.3823,332.7268,11358.0
2022-01-03 12:50:00,347.82,347.96,347.58,347.69,4024.0,332.8321,332.966,332.6024,332.7077,4024.0
2022-01-03 12:55:00,347.76,347.9,347.52,347.62,4358.0,332.7746,332.9086,332.545,332.6407,4358.0
2022-01-03 13:00:00,347.64,347.95,347.48,347.89,5992.0,332.6598,332.9565,332.5067,332.899,5992.0
2022-01-03 13:05:00,347.92,347.92,347.28,347.31,6523.0,332.9278,332.9278,332.3153,332.344,6523.0
2022-01-03 13:10:00,347.38,347.77,346.85,346.95,8058.0,332.411,332.7842,331.9039,331.9996,8058.0
2022-01-03 13:15:00,346.99,347.19,346.96,347.16,1626.0,332.0378,332.2292,332.0091,332.2005,1626.0
2022-01-03 13:20:00,347.19,347.19,346.86,346.95,3405.0,332.2292,332.2292,331.9134,331.9996,3405.0
2022-01-03 13:25:00,346.91,347.17,346.84,346.84,5717.0,331.9613,332.2101,331.8943,331.8943,5717.0
2022-01-03 13:30:00,346.99,347.05,346.73,346.77,4224.0,332.0378,332.0952,331.789,331.8273,4224.0
2022-01-03 13:35:00,347.06,347.06,346.72,346.94,3668.0,332.1048,332.1048,331.7795,331.99,3668.0
2022-01-03 13:40:00,346.82,346.83,346.5,346.65,1800.0,331.8752,331.8847,331.5689,331.7125,1800.0
2022-01-03 13:45:00,346.86,347.02,346.59,346.83,3629.0,331.9134,332.0665,331.6551,331.8847,3629.0
2022-01-03 13:50:00,346.88,347.33,346.85,347.33,8740.0,331.9326,332.3632,331.9039,332.3632,8740.0
2022-01-03 13:55:00,347.33,347.83,347.33,347.83,4605.0,332.3632,332.8416,332.3632,332.8416,4605.0
2022-01-03 14:00:00,347.93,348.24,347.75,348.13,3428.0,332.9373,333.234,332.7651,333.1287,3428.0
2022-01-03 14:05:00,348.12,348.67,348.11,348.57,10178.0,333.1191,333.6454,333.1096,333.5497,10178.0
2022-01-03 14:10:00,348.62,348.64,348.33,348.41,3642.0,333.5976,333.6167,333.3201,333.3966,3642.0
2022-01-03 14:15:00,348.43,348.97,348.28,348.88,7986.0,333.4158,333.9325,333.2722,333.8464,7986.0
2022-01-03 14:20:00,348.88,348.89,348.46,348.58,5058.0,333.8464,333.856,333.4445,333.5593,5058.0
2022-01-03 14:25:00,348.67,349.08,348.53,349.08,5654.0,333.6454,334.0378,333.5115,334.0378,5654.0
2022-01-03 14:30:00,348.99,349.11,348.52,348.56,3956.0,333.9516,334.0665,333.5019,333.5402,3956.0
2022-01-03 14:35:00,348.58,348.7,348.56,348.67,4583.0,333.5593,333.6741,333.5402,333.6454,4583.0
2022-01-03 14:40:00,348.71,349.07,348.68,349.02,3036.0,333.6837,334.0282,333.655,333.9804,3036.0
2022-01-03 14:45:00,349.05,349.32,349.01,349.32,7554.0,334.0091,334.2674,333.9708,334.2674,7554.0
2022-01-03 14:50:00,349.26,349.33,348.84,348.84,3521.0,334.21,334.277,333.8081,333.8081,3521.0
2022-01-03 14:55:00,348.69,348.8,348.6,348.8,4832.0,333.6646,333.7698,333.5785,333.7698,4832.0
2022-01-03 15:00:00,348.82,348.89,348.45,348.6,4491.0,333.789,333.856,333.4349,333.5785,4491.0
2022-01-03 15:05:00,348.47,348.62,348.36,348.36,3157.0,333.4541,333.5976,333.3488,333.3488,3157.0
2022-01-03 15:10:00,348.43,348.48,348.07,348.14,8862.0,333.4158,333.4636,333.0713,333.1383,8862.0
2022-01-03 15:15:00,348.26,348.44,348.23,348.44,3587.0,333.2531,333.4253,333.2244,333.4253,3587.0
2022-01-03 15:20:00,348.63,348.98,348.45,348.98,6237.0,333.6072,333.9421,333.4349,333.9421,6237.0
2022-01-03 15:25:00,349.03,349.65,349.02,349.65,12390.0,333.9899,334.5832,333.9804,334.5832,12390.0
2022-01-03 15:30:00,349.64,349.82,349.33,349.34,13456.0,334.5736,334.7459,334.277,334.2866,13456.0
2022-01-03 15:35:00,349.28,349.64,349.07,349.4,18047.0,334.2291,334.5736,334.0282,334.344,18047.0
2022-01-03 15:40:00,349.38,349.39,348.76,348.95,17695.0,334.3248,334.3344,333.7316,333.9134,17695.0
2022-01-03 15:45:00,348.91,349.99,348.91,349.93,33691.0,333.8751,334.9086,333.8751,334.8511,33691.0
2022-01-03 15:50:00,349.86,350.3,349.51,350.05,56528.0,334.7842,335.2052,334.4492,334.966,56528.0
2022-01-03 15:55:00,349.93,350.22,349.85,350.16,96996.0,334.8511,335.1286,334.7746,335.0712,96996.0
2022-01-04 09:30:00,354.11,358.19,352.71,357.05,45786.0,338.851,342.7552,337.5113,341.6643,45786.0
2022-01-04 09:35:00,357.33,358.2,355.65,357.33,19470.0,341.9323,342.7648,340.3247,341.9323,19470.0
2022-01-04 09:40:00,357.59,360.76,357.59,360.6,31376.0,342.1811,345.2145,342.1811,345.0614,31376.0
2022-01-04 09:45:00,360.44,361.88,360.09,361.53,24950.0,344.9083,346.2862,344.5733,345.9513,24950.0
2022-01-04 09:50:00,361.01,363.65,360.54,363.41,38000.0,345.4537,347.9799,345.0039,347.7503,38000.0
2022-01-04 09:55:00,363.59,364.64,363.2,363.52,33143.0,347.9225,348.9273,347.5493,347.8555,33143.0
2022-01-04 10:00:00,363.5,364.5,362.59,364.31,32875.0,347.8364,348.7933,346.9656,348.6115,32875.0
2022-01-04 10:05:00,364.2,365.86,364.12,365.07,70177.0,348.5062,350.0947,348.4297,349.3387,70177.0
2022-01-04 10:10:00,365.22,367.35,365.17,366.8,34396.0,349.4823,351.5205,349.4344,350.9942,34396.0
2022-01-04 10:15:00,366.68,367.08,366.09,366.34,25121.0,350.8794,351.2621,350.3148,350.554,25121.0
2022-01-04 10:20:00,366.13,367.85,366.07,367.74,24162.0,350.3531,351.9989,350.2957,351.8937,24162.0
2022-01-04 10:25:00,367.7,368.45,367.41,368.45,26056.0,351.8554,352.5731,351.5779,352.5731,26056.0
2022-01-04 10:30:00,368.45,368.55,366.19,367.6,45504.0,352.5731,352.6688,350.4105,351.7597,45504.0
2022-01-04 10:35:00,367.5,369.01,367.24,368.04,29665.0,351.664,353.109,351.4152,352.1808,29665.0
2022-01-04 10:40:00,367.94,369.84,367.91,369.35,40889.0,352.0851,353.9032,352.0564,353.4343,40889.0
2022-01-04 10:45:00,369.49,369.67,368.62,368.86,31712.0,353.5683,353.7405,352.7358,352.9654,31712.0
2022-01-04 10:50:00,368.79,369.99,368.72,369.57,30282.0,352.8984,354.0467,352.8315,353.6448,30282.0
2022-01-04 10:55:00,369.72,369.8,368.2,368.58,30253.0,353.7884,353.8649,352.3339,352.6975,30253.0
2022-01-04 11:00:00,368.62,369.37,368.17,368.75,43709.0,352.7358,353.4535,352.3052,352.8602,43709.0
2022-01-04 11:05:00,369.0,369.98,369.0,369.73,25260.0,353.0994,354.0372,353.0994,353.7979,25260.0
2022-01-04 11:10:00,369.55,369.95,369.26,369.56,22873.0,353.6257,354.0085,353.3482,353.6353,22873.0
2022-01-04 11:15:00,369.59,370.12,369.37,369.73,31142.0,353.664,354.1711,353.4535,353.7979,31142.0
2022-01-04 11:20:00,369.53,369.53,368.09,369.23,16261.0,353.6066,353.6066,352.2286,353.3195,16261.0
2022-01-04 11:25:00,368.99,369.5,368.7,369.18,26711.0,353.0898,353.5778,352.8123,353.2716,26711.0
2022-01-04 11:30:00,369.18,369.77,367.76,368.19,27007.0,353.2716,353.8362,351.9128,352.3243,27007.0
2022-01-04 11:35:00,368.11,368.46,367.42,367.67,20885.0,352.2477,352.5827,351.5875,351.8267,20885.0
2022-01-04 11:40:00,367.74,368.74,367.62,368.38,25092.0,351.8937,352.8506,351.7789,352.5061,25092.0
2022-01-04 11:45:00,368.31,369.01,368.12,368.33,10215.0,352.4391,353.109,352.2573,352.4583,10215.0
2022-01-04 11:50:00,368.44,368.73,368.13,368.13,19741.0,352.5635,352.841,352.2669,352.2669,19741.0
2022-01-04 11:55:00,368.15,368.91,367.62,368.58,21864.0,352.286,353.0133,351.7789,352.6975,21864.0
2022-01-04 12:00:00,368.37,368.66,368.13,368.43,16306.0,352.4965,352.774,352.2669,352.554,16306.0
2022-01-04 12:05:00,368.4,368.5,367.7,368.46,5695.0,352.5252,352.6209,351.8554,352.5827,5695.0
2022-01-04 12:10:00,368.48,368.48,367.34,367.83,9676.0,352.6018,352.6018,351.5109,351.9798,9676.0
2022-01-04 12:15:00,367.75,368.07,367.6,367.87,9164.0,351.9033,352.2095,351.7597,352.0181,9164.0
2022-01-04 12:20:00,367.87,367.95,367.34,367.46,6003.0,352.0181,352.0946,351.5109,351.6258,6003.0
2022-01-04 12:25:00,367.56,367.85,367.13,367.63,9052.0,351.7214,351.9989,351.31,351.7884,9052.0
2022-01-04 12:30:00,367.5,367.5,366.89,366.94,7422.0,351.664,351.664,351.0803,351.1282,7422.0
2022-01-04 12:35:00,366.86,367.04,366.42,367.04,5743.0,351.0516,351.2239,350.6306,351.2239,5743.0
2022-01-04 12:40:00,367.04,367.27,366.56,366.57,8946.0,351.2239,351.4439,350.7645,350.7741,8946.0
2022-01-04 12:45:00,366.57,366.79,366.36,366.7,9527.0,350.7741,350.9846,350.5732,350.8985,9527.0
2022-01-04 12:50:00,366.76,367.54,366.64,367.53,11995.0,350.9559,351.7023,350.8411,351.6927,11995.0
2022-01-04 12:55:00,367.64,368.48,367.51,368.2,11430.0,351.798,352.6018,351.6736,352.3339,11430.0
2022-01-04 13:00:00,368.27,368.82,367.93,368.54,23462.0,352.4009,352.9272,352.0755,352.6592,23462.0
2022-01-04 13:05:00,368.63,368.63,367.89,367.89,6623.0,352.7453,352.7453,352.0372,352.0372,6623.0
2022-01-04 13:10:00,367.96,368.06,367.26,367.26,7376.0,352.1042,352.1999,351.4344,351.4344,7376.0
2022-01-04 13:15:00,367.32,368.16,367.21,368.16,4832.0,351.4918,352.2956,351.3865,352.2956,4832.0
2022-01-04 13:20:00,368.18,368.33,367.89,367.96,6910.0,352.3147,352.4583,352.0372,352.1042,6910.0
2022-01-04 13:25:00,367.94,368.17,367.8,367.88,3100.0,352.0851,352.3052,351.9511,352.0277,3100.0
2022-01-04 13:30:00,367.88,368.0,366.84,366.91,7721.0,352.0277,352.1425,351.0325,351.0995,7721.0
2022-01-04 13:35:00,366.88,367.28,366.64,367.28,9231.0,351.0707,351.4535,350.8411,351.4535,9231.0
2022-01-04 13:40:00,367.16,367.56,366.99,367.08,8239.0,351.3387,351.7214,351.176,351.2621,8239.0
2022-01-04 13:45:00,367.22,368.04,367.2,368.04,6200.0,351.3961,352.1808,351.377,352.1808,6200.0
2022-01-04 13:50:00,368.1,368.1,367.28,367.28,8876.0,352.2382,352.2382,351.4535,351.4535,8876.0
2022-01-04 13:55:00,367.19,367.39,366.81,367.39,9836.0,351.3674,351.5588,351.0038,351.5588,9836.0
2022-01-04 14:00:00,367.5,368.06,367.28,367.82,6083.0,351.664,352.1999,351.4535,351.9702,6083.0
2022-01-04 14:05:00,368.02,368.16,367.79,368.01,5114.0,352.1616,352.2956,351.9415,352.1521,5114.0
2022-01-04 14:10:00,368.17,368.65,368.01,368.44,10953.0,352.3052,352.7645,352.1521,352.5635,10953.0
2022-01-04 14:15:00,368.45,368.75,368.21,368.25,4828.0,352.5731,352.8602,352.3434,352.3817,4828.0
2022-01-04 14:20:00,368.32,368.73,368.24,368.35,19073.0,352.4487,352.841,352.3721,352.4774,19073.0
2022-01-04 14:25:00,368.4,369.26,368.25,368.47,17564.0,352.5252,353.3482,352.3817,352.5922,17564.0
2022-01-04 14:30:00,368.74,368.82,368.13,368.25,8762.0,352.8506,352.9272,352.2669,352.3817,8762.0
2022-01-04 14:35:00,368.19,368.4,367.83,368.02,7346.0,352.3243,352.5252,351.9798,352.1616,7346.0
2022-01-04 14:40:00,368.09,368.56,368.06,368.4,5916.0,352.2286,352.6784,352.1999,352.5252,5916.0
2022-01-04 14:45:00,368.45,368.89,368.45,368.72,8624.0,352.5731,352.9941,352.5731,352.8315,8624.0
2022-01-04 14:50:00,368.73,368.9,368.38,368.54,11413.0,352.841,353.0037,352.5061,352.6592,11413.0
2022-01-04 14:55:00,368.39,369.11,368.38,369.0,7794.0,352.5157,353.2047,352.5061,353.0994,7794.0
2022-01-04 15:00:00,369.01,369.25,368.91,368.92,8979.0,353.109,353.3386,353.0133,353.0228,8979.0
2022-01-04 15:05:00,368.72,369.0,368.6,368.97,8375.0,352.8315,353.0994,352.7166,353.0707,8375.0
2022-01-04 15:10:00,369.0,369.26,368.98,369.01,6147.0,353.0994,353.3482,353.0803,353.109,6147.0
2022-01-04 15:15:00,369.07,369.1,368.43,368.8,13134.0,353.1664,353.1951,352.554,352.908,13134.0
2022-01-04 15:20:00,368.84,369.73,368.84,369.73,14805.0,352.9463,353.7979,352.9463,353.7979,14805.0
2022-01-04 15:25:00,369.77,370.22,369.4,369.5,38860.0,353.8362,354.2668,353.4822,353.5778,38860.0
2022-01-04 15:30:00,369.5,370.73,369.11,370.61,55737.0,353.5778,354.7548,353.2047,354.64,55737.0
2022-01-04 15:35:00,370.6,371.19,369.94,370.25,46426.0,354.6304,355.195,353.9989,354.2955,46426.0
2022-01-04 15:40:00,370.24,371.51,370.24,371.31,42461.0,354.286,355.5012,354.286,355.3099,42461.0
2022-01-04 15:45:00,371.33,371.8,371.19,371.43,67162.0,355.329,355.7787,355.195,355.4247,67162.0
2022-01-04 15:50:00,371.43,372.0,371.41,371.85,63228.0,355.4247,355.9701,355.4055,355.8266,63228.0
2022-01-04 15:55:00,371.85,373.75,371.21,371.23,183695.0,355.8266,357.6447,355.2142,355.2333,183695.0
2022-01-05 09:30:00,373.04,377.1,373.04,375.41,90013.0,356.9653,360.8504,356.9653,359.2332,90013.0
2022-01-05 09:35:00,376.17,377.64,375.71,376.54,21508.0,359.9604,361.3671,359.5203,360.3145,21508.0
2022-01-05 09:40:00,376.5,379.91,376.48,379.91,32823.0,360.2762,363.5393,360.2571,363.5393,32823.0
2022-01-05 09:45:00,380.0,383.62,379.65,382.64,77308.0,363.6254,367.0894,363.2905,366.1516,77308.0
2022-01-05 09:50:00,382.48,383.57,381.04,381.78,41004.0,365.9985,367.0416,364.6206,365.3287,41004.0
2022-01-05 09:55:00,381.7,383.0,380.61,382.38,50987.0,365.2521,366.4961,364.2091,365.9028,50987.0
2022-01-05 10:00:00,382.21,383.67,381.07,381.71,52701.0,365.7402,367.1372,364.6493,365.2617,52701.0
2022-01-05 10:05:00,381.61,382.42,380.53,382.24,25788.0,365.166,365.9411,364.1326,365.7689,25788.0
2022-01-05 10:10:00,382.19,383.48,382.02,383.3,34799.0,365.721,366.9554,365.5583,366.7832,34799.0
2022-01-05 10:15:00,383.34,386.55,383.26,385.67,81858.0,366.8215,369.8931,366.7449,369.0511,81858.0
2022-01-05 10:20:00,385.98,386.25,384.04,385.3,33452.0,369.3477,369.6061,367.4913,368.697,33452.0
2022-01-05 10:25:00,385.11,386.52,385.08,386.52,20267.0,368.5152,369.8644,368.4865,369.8644,20267.0
2022-01-05 10:30:00,386.44,386.49,384.37,384.45,39492.0,369.7879,369.8357,367.8071,367.8836,39492.0
2022-01-05 10:35:00,384.36,384.89,383.72,384.84,34523.0,367.7975,368.3047,367.1851,368.2568,34523.0
2022-01-05 10:40:00,384.83,384.86,381.82,382.4,32617.0,368.2473,368.276,365.367,365.922,32617.0
2022-01-05 10:45:00,382.73,383.33,382.41,383.17,20378.0,366.2378,366.8119,365.9315,366.6588,20378.0
2022-01-05 10:50:00,383.05,383.44,380.74,381.28,19304.0,366.544,366.9172,364.3335,364.8502,19304.0
2022-01-05 10:55:00,381.09,381.09,379.08,379.22,14353.0,364.6684,364.6684,362.745,362.879,14353.0
2022-01-05 11:00:00,379.52,380.0,378.5,379.56,24199.0,363.1661,363.6254,362.19,363.2044,24199.0
2022-01-05 11:05:00,379.7,380.17,378.38,378.38,16605.0,363.3383,363.7881,362.0752,362.0752,16605.0
2022-01-05 11:10:00,378.52,380.15,378.41,380.06,18852.0,362.2092,363.7689,362.1039,363.6828,18852.0
2022-01-05 11:15:00,380.07,380.87,379.26,380.69,18962.0,363.6924,364.4579,362.9173,364.2857,18962.0
2022-01-05 11:20:00,380.69,380.69,379.23,379.26,15732.0,364.2857,364.2857,362.8886,362.9173,15732.0
2022-01-05 11:25:00,379.35,379.35,378.8,379.11,15160.0,363.0034,363.0034,362.4771,362.7737,15160.0
2022-01-05 11:30:00,379.17,379.7,378.76,378.9,26087.0,362.8312,363.3383,362.4388,362.5728,26087.0
2022-01-05 11:35:00,378.9,379.1,378.67,378.81,11607.0,362.5728,362.7642,362.3527,362.4867,11607.0
2022-01-05 11:40:00,378.7,379.3,378.51,378.82,10460.0,362.3814,362.9556,362.1996,362.4962,10460.0
2022-01-05 11:45:00,378.72,378.78,378.03,378.28,10878.0,362.4005,362.458,361.7403,361.9795,10878.0
2022-01-05 11:50:00,378.3,378.52,377.57,378.15,12270.0,361.9986,362.2092,361.3001,361.8551,12270.0
2022-01-05 11:55:00,378.02,378.43,378.02,378.4,13336.0,361.7307,362.123,361.7307,362.0943,13336.0
2022-01-05 12:00:00,378.4,378.7,377.95,377.96,9651.0,362.0943,362.3814,361.6637,361.6733,9651.0
2022-01-05 12:05:00,377.87,379.02,377.83,378.99,14786.0,361.5872,362.6876,361.5489,362.6589,14786.0
2022-01-05 12:10:00,379.22,379.79,379.21,379.56,9889.0,362.879,363.4244,362.8694,363.2044,9889.0
2022-01-05 12:15:00,379.71,380.03,379.35,379.5,12409.0,363.3479,363.6541,363.0034,363.1469,12409.0
2022-01-05 12:20:00,379.55,379.82,379.24,379.82,8231.0,363.1948,363.4531,362.8981,363.4531,8231.0
2022-01-05 12:25:00,379.91,380.29,379.69,380.1,29742.0,363.5393,363.9029,363.3288,363.7211,29742.0
2022-01-05 12:30:00,380.2,380.28,379.78,380.09,11644.0,363.8168,363.8933,363.4149,363.7115,11644.0
2022-01-05 12:35:00,380.07,380.08,379.1,379.48,7404.0,363.6924,363.7019,362.7642,363.1278,7404.0
2022-01-05 12:40:00,379.49,379.92,379.46,379.88,6802.0,363.1374,363.5488,363.1087,363.5106,6802.0
2022-01-05 12:45:00,379.88,379.88,379.29,379.52,5491.0,363.5106,363.5106,362.946,363.1661,5491.0
2022-01-05 12:50:00,379.55,379.6,378.89,379.15,8659.0,363.1948,363.2426,362.5632,362.812,8659.0
2022-01-05 12:55:00,379.19,379.63,379.13,379.6,9939.0,362.8503,363.2713,362.7929,363.2426,9939.0
2022-01-05 13:00:00,379.74,380.06,379.73,379.92,8252.0,363.3766,363.6828,363.367,363.5488,8252.0
2022-01-05 13:05:00,379.97,380.0,378.46,378.96,8522.0,363.5967,363.6254,362.1518,362.6302,8522.0
2022-01-05 13:10:00,378.82,378.82,378.07,378.37,15430.0,362.4962,362.4962,361.7786,362.0656,15430.0
2022-01-05 13:15:00,378.46,378.65,378.05,378.22,12056.0,362.1518,362.3336,361.7594,361.9221,12056.0
2022-01-05 13:20:00,378.28,378.81,378.25,378.68,10193.0,361.9795,362.4867,361.9508,362.3623,10193.0
2022-01-05 13:25:00,378.61,379.43,378.44,379.34,10904.0,362.2953,363.08,362.1326,362.9938,10904.0
2022-01-05 13:30:00,379.46,379.87,379.28,379.87,12692.0,363.1087,363.501,362.9364,363.501,12692.0
2022-01-05 13:35:00,380.0,380.35,379.7,379.83,26935.0,363.6254,363.9603,363.3383,363.4627,26935.0
2022-01-05 13:40:00,379.87,380.56,379.86,380.1,10684.0,363.501,364.1613,363.4914,363.7211,10684.0
2022-01-05 13:45:00,380.12,380.12,379.54,379.88,9106.0,363.7402,363.7402,363.1852,363.5106,9106.0
2022-01-05 13:50:00,379.99,380.17,379.67,380.1,9143.0,363.6158,363.7881,363.3096,363.7211,9143.0
2022-01-05 13:55:00,380.19,380.35,378.99,379.35,12872.0,363.8072,363.9603,362.6589,363.0034,12872.0
2022-01-05 14:00:00,379.35,380.0,378.58,378.79,18514.0,363.0034,363.6254,362.2666,362.4675,18514.0
2022-01-05 14:05:00,378.67,378.93,377.65,377.66,20914.0,362.3527,362.6015,361.3767,361.3862,20914.0
2022-01-05 14:10:00,377.78,377.92,377.12,377.38,11973.0,361.5011,361.635,360.8695,361.1183,11973.0
2022-01-05 14:15:00,377.64,377.75,376.58,376.59,6409.0,361.3671,361.4723,360.3528,360.3623,6409.0
2022-01-05 14:20:00,376.58,377.59,376.51,377.43,8712.0,360.3528,361.3192,360.2858,361.1661,8712.0
2022-01-05 14:25:00,377.42,377.67,376.39,376.4,10202.0,361.1566,361.3958,360.171,360.1805,10202.0
2022-01-05 14:30:00,376.3,376.43,375.95,375.96,15178.0,360.0848,360.2092,359.7499,359.7595,15178.0
2022-01-05 14:35:00,375.95,375.96,374.41,374.62,18493.0,359.7499,359.7595,358.2763,358.4772,18493.0
2022-01-05 14:40:00,374.73,374.73,373.66,373.93,20733.0,358.5825,358.5825,357.5586,357.817,20733.0
2022-01-05 14:45:00,374.08,374.08,373.62,373.96,18926.0,357.9605,357.9605,357.5203,357.8457,18926.0
2022-01-05 14:50:00,373.92,374.64,373.92,374.17,21639.0,357.8074,358.4964,357.8074,358.0466,21639.0
2022-01-05 14:55:00,374.17,374.78,374.03,374.77,10382.0,358.0466,358.6303,357.9126,358.6208,10382.0
2022-01-05 15:00:00,374.65,374.74,373.87,374.0,12097.0,358.5059,358.5921,357.7595,357.8839,12097.0
2022-01-05 15:05:00,373.92,374.03,372.45,372.8,19192.0,357.8074,357.9126,356.4007,356.7356,19192.0
2022-01-05 15:10:00,372.88,373.43,372.49,373.06,12765.0,356.8122,357.3385,356.439,356.9844,12765.0
2022-01-05 15:15:00,373.11,373.58,372.55,373.58,16216.0,357.0323,357.482,356.4964,357.482,16216.0
2022-01-05 15:20:00,373.45,373.72,372.56,372.56,13054.0,357.3576,357.616,356.506,356.506,13054.0
2022-01-05 15:25:00,372.49,373.03,372.29,372.74,17166.0,356.439,356.9557,356.2476,356.6782,17166.0
2022-01-05 15:30:00,372.53,373.15,372.17,372.36,30530.0,356.4773,357.0706,356.1328,356.3146,30530.0
2022-01-05 15:35:00,372.39,373.52,372.0,373.02,17807.0,356.3433,357.4246,355.9701,356.9462,17807.0
2022-01-05 15:40:00,373.06,373.34,372.8,372.85,18567.0,356.9844,357.2524,356.7356,356.7835,18567.0
2022-01-05 15:45:00,372.93,373.01,372.32,372.32,37028.0,356.86,356.9366,356.2763,356.2763,37028.0
2022-01-05 15:50:00,372.01,372.34,371.77,372.3,36339.0,355.9797,356.2955,355.75,356.2572,36339.0
2022-01-05 15:55:00,372.26,372.46,371.81,371.91,108486.0,356.2189,356.4103,355.7883,355.884,108486.0
2022-01-06 09:30:00,374.51,375.79,371.76,373.12,40851.0,358.372,359.5968,355.7405,357.0419,40851.0
2022-01-06 09:35:00,372.75,375.53,372.44,375.09,9886.0,356.6878,359.348,356.3912,358.927,9886.0
2022-01-06 09:40:00,375.2,378.44,375.06,377.48,20325.0,359.0322,362.1326,358.8983,361.214,20325.0
2022-01-06 09:45:00,376.81,377.18,374.85,375.0,20480.0,360.5729,360.9269,358.6973,358.8408,20480.0
2022-01-06 09:50:00,374.94,375.73,374.0,374.39,12390.0,358.7834,359.5394,357.8839,358.2571,12390.0
2022-01-06 09:55:00,374.36,375.76,374.34,374.93,8591.0,358.2284,359.5681,358.2093,358.7739,8591.0
2022-01-06 10:00:00,374.93,376.49,374.87,375.05,16613.0,358.7739,360.2666,358.7164,358.8887,16613.0
2022-01-06 10:05:00,374.94,375.0,374.0,374.59,11154.0,358.7834,358.8408,357.8839,358.4485,11154.0
2022-01-06 10:10:00,374.88,375.14,373.81,374.23,9910.0,358.726,358.9748,357.7021,358.104,9910.0
2022-01-06 10:15:00,374.67,374.86,373.81,374.05,11141.0,358.5251,358.7069,357.7021,357.9318,11141.0
2022-01-06 10:20:00,374.18,375.0,373.05,373.07,5372.0,358.0562,358.8408,356.9749,356.994,5372.0
2022-01-06 10:25:00,373.17,374.0,372.67,372.85,4670.0,357.0897,357.8839,356.6112,356.7835,4670.0
2022-01-06 10:30:00,372.61,373.3,372.31,372.84,5799.0,356.5538,357.2141,356.2668,356.7739,5799.0
2022-01-06 10:35:00,372.35,373.42,372.32,372.32,9782.0,356.305,357.3289,356.2763,356.2763,9782.0
2022-01-06 10:40:00,372.48,372.83,371.5,372.0,15425.0,356.4294,356.7644,355.4917,355.9701,15425.0
2022-01-06 10:45:00,372.28,372.28,371.4,371.87,8160.0,356.2381,356.2381,355.396,355.8457,8160.0
2022-01-06 10:50:00,372.01,372.01,369.62,369.75,16469.0,355.9797,355.9797,353.6927,353.8171,16469.0
2022-01-06 10:55:00,369.92,371.1,369.73,369.99,8430.0,353.9798,355.1089,353.7979,354.0467,8430.0
2022-01-06 11:00:00,369.84,369.84,368.24,368.94,9989.0,353.9032,353.9032,352.3721,353.042,9989.0
2022-01-06 11:05:00,369.06,370.8,368.93,370.66,9052.0,353.1568,354.8218,353.0324,354.6879,9052.0
2022-01-06 11:10:00,370.88,372.51,370.63,372.41,12892.0,354.8984,356.4581,354.6592,356.3625,12892.0
2022-01-06 11:15:00,372.29,372.88,372.18,372.37,6283.0,356.2476,356.8122,356.1424,356.3242,6283.0
2022-01-06 11:20:00,372.37,372.82,372.15,372.69,11128.0,356.3242,356.7548,356.1137,356.6304,11128.0
2022-01-06 11:25:00,372.91,372.91,372.0,372.04,7384.0,356.8409,356.8409,355.9701,356.0084,7384.0
2022-01-06 11:30:00,371.83,372.53,371.66,372.53,3844.0,355.8074,356.4773,355.6448,356.4773,3844.0
2022-01-06 11:35:00,372.6,373.53,372.5,372.75,7216.0,356.5443,357.4342,356.4486,356.6878,7216.0
2022-01-06 11:40:00,372.94,373.47,372.76,373.33,3805.0,356.8696,357.3768,356.6974,357.2428,3805.0
2022-01-06 11:45:00,373.11,373.14,372.72,373.09,2875.0,357.0323,357.061,356.6591,357.0132,2875.0
2022-01-06 11:50:00,373.06,374.25,372.84,373.72,9492.0,356.9844,358.1232,356.7739,357.616,9492.0
2022-01-06 11:55:00,373.42,374.95,373.42,374.52,8528.0,357.3289,358.793,357.3289,358.3815,8528.0
2022-01-06 12:00:00,374.67,374.72,373.39,373.45,3465.0,358.5251,358.5729,357.3002,357.3576,3465.0
2022-01-06 12:05:00,373.27,375.08,373.17,375.08,6428.0,357.1854,358.9174,357.0897,358.9174,6428.0
2022-01-06 12:10:00,374.96,375.49,374.38,374.38,14713.0,358.8026,359.3097,358.2476,358.2476,14713.0
2022-01-06 12:15:00,374.69,375.49,374.66,375.19,7912.0,358.5442,359.3097,358.5155,359.0227,7912.0
2022-01-06 12:20:00,375.28,375.81,375.0,375.24,6037.0,359.1088,359.6159,358.8408,359.0705,6037.0
2022-01-06 12:25:00,375.44,376.66,375.19,376.13,8851.0,359.2619,360.4293,359.0227,359.9222,8851.0
2022-01-06 12:30:00,376.01,376.44,376.01,376.24,4971.0,359.8073,360.2188,359.8073,360.0274,4971.0
2022-01-06 12:35:00,376.11,376.71,375.7,375.71,8013.0,359.903,360.4772,359.5107,359.5203,8013.0
2022-01-06 12:40:00,375.87,376.46,375.52,376.32,13794.0,359.6734,360.2379,359.3384,360.104,13794.0
2022-01-06 12:45:00,376.27,376.34,375.74,376.12,4284.0,360.0561,360.1231,359.549,359.9126,4284.0
2022-01-06 12:50:00,376.08,376.44,375.84,376.05,4014.0,359.8743,360.2188,359.6447,359.8456,4014.0
2022-01-06 12:55:00,376.16,376.4,375.36,375.48,4497.0,359.9509,360.1805,359.1853,359.3002,4497.0
2022-01-06 13:00:00,375.47,375.55,375.31,375.43,2258.0,359.2906,359.3671,359.1375,359.2523,2258.0
2022-01-06 13:05:00,375.36,375.43,375.23,375.38,4182.0,359.1853,359.2523,359.0609,359.2045,4182.0
2022-01-06 13:10:00,375.4,375.4,374.7,375.04,4986.0,359.2236,359.2236,358.5538,358.8791,4986.0
2022-01-06 13:15:00,375.08,375.17,374.58,374.91,1944.0,358.9174,359.0035,358.4389,358.7547,1944.0
2022-01-06 13:20:00,374.88,375.03,374.61,374.89,3383.0,358.726,358.8696,358.4677,358.7356,3383.0
2022-01-06 13:25:00,374.85,375.13,374.45,374.67,5121.0,358.6973,358.9652,358.3145,358.5251,5121.0
2022-01-06 13:30:00,374.68,374.7,374.01,374.57,3588.0,358.5346,358.5538,357.8935,358.4294,3588.0
2022-01-06 13:35:00,374.71,375.0,374.15,374.46,4189.0,358.5633,358.8408,358.0275,358.3241,4189.0
2022-01-06 13:40:00,374.48,374.86,374.44,374.44,3288.0,358.3433,358.7069,358.305,358.305,3288.0
2022-01-06 13:45:00,374.33,374.98,374.33,374.68,4993.0,358.1997,358.8217,358.1997,358.5346,4993.0
2022-01-06 13:50:00,374.36,375.48,374.34,375.47,5108.0,358.2284,359.3002,358.2093,359.2906,5108.0
2022-01-06 13:55:00,375.29,375.56,375.04,375.15,5504.0,359.1184,359.3767,358.8791,358.9844,5504.0
2022-01-06 14:00:00,375.09,375.63,375.01,375.28,9985.0,358.927,359.4437,358.8504,359.1088,9985.0
2022-01-06 14:05:00,375.16,375.88,375.16,375.84,4031.0,358.994,359.6829,358.994,359.6447,4031.0
2022-01-06 14:10:00,375.88,376.42,375.54,375.73,16403.0,359.6829,360.1997,359.3576,359.5394,16403.0
2022-01-06 14:15:00,375.63,376.12,375.62,376.07,2709.0,359.4437,359.9126,359.4341,359.8647,2709.0
2022-01-06 14:20:00,376.11,376.61,376.06,376.61,9148.0,359.903,360.3815,359.8552,360.3815,9148.0
2022-01-06 14:25:00,376.72,377.07,376.72,376.94,7402.0,360.4867,360.8216,360.4867,360.6973,7402.0
2022-01-06 14:30:00,377.02,377.32,376.79,377.11,8521.0,360.7738,361.0609,360.5537,360.8599,8521.0
2022-01-06 14:35:00,377.19,377.23,376.87,377.02,4892.0,360.9365,360.9748,360.6303,360.7738,4892.0
2022-01-06 14:40:00,377.14,377.17,376.81,376.95,6900.0,360.8886,360.9173,360.5729,360.7068,6900.0
2022-01-06 14:45:00,376.99,377.47,376.85,377.08,9386.0,360.7451,361.2044,360.6111,360.8312,9386.0
2022-01-06 14:50:00,377.1,377.24,376.73,376.86,7683.0,360.8504,360.9843,360.4963,360.6207,7683.0
2022-01-06 14:55:00,376.88,377.09,376.61,376.68,8670.0,360.6398,360.8408,360.3815,360.4485,8670.0
2022-01-06 15:00:00,376.72,376.9,376.45,376.45,6991.0,360.4867,360.659,360.2284,360.2284,6991.0
2022-01-06 15:05:00,376.41,376.8,376.02,376.17,15541.0,360.1901,360.5633,359.8169,359.9604,15541.0
2022-01-06 15:10:00,376.2,376.61,375.92,376.18,7227.0,359.9891,360.3815,359.7212,359.97,7227.0
2022-01-06 15:15:00,376.14,376.37,375.84,376.06,11642.0,359.9317,360.1518,359.6447,359.8552,11642.0
2022-01-06 15:20:00,376.14,376.51,376.02,376.48,9069.0,359.9317,360.2858,359.8169,360.2571,9069.0
2022-01-06 15:25:00,376.48,376.75,376.34,376.48,15408.0,360.2571,360.5154,360.1231,360.2571,15408.0
2022-01-06 15:30:00,376.44,376.64,375.91,376.24,30261.0,360.2188,360.4102,359.7116,360.0274,30261.0
2022-01-06 15:35:00,376.14,376.88,375.81,376.22,21186.0,359.9317,360.6398,359.6159,360.0083,21186.0
2022-01-06 15:40:00,376.29,376.9,376.22,376.9,14563.0,360.0753,360.659,360.0083,360.659,14563.0
2022-01-06 15:45:00,376.85,377.4,376.51,376.51,27413.0,360.6111,361.1374,360.2858,360.2858,27413.0
2022-01-06 15:50:00,376.45,376.9,376.31,376.68,35710.0,360.2284,360.659,360.0944,360.4485,35710.0
2022-01-06 15:55:00,376.62,376.84,376.08,376.21,80440.0,360.391,360.6016,359.8743,359.9987,80440.0
2022-01-07 09:30:00,376.87,379.2,376.68,379.02,46317.0,360.6303,362.8599,360.4485,362.6876,46317.0
2022-01-07 09:35:00,378.68,378.74,377.05,377.97,8888.0,362.3623,362.4197,360.8025,361.6829,8888.0
2022-01-07 09:40:00,377.72,379.87,377.02,379.24,8832.0,361.4436,363.501,360.7738,362.8981,8832.0
2022-01-07 09:45:00,379.4,380.0,379.21,379.76,22398.0,363.0512,363.6254,362.8694,363.3957,22398.0
2022-01-07 09:50:00,379.97,380.4,377.49,378.01,17587.0,363.5967,364.0082,361.2236,361.7211,17587.0
2022-01-07 09:55:00,378.22,379.04,377.74,378.79,11523.0,361.9221,362.7068,361.4628,362.4675,11523.0
2022-01-07 10:00:00,378.74,378.85,378.36,378.73,6211.0,362.4197,362.5249,362.0561,362.4101,6211.0
2022-01-07 10:05:00,378.37,379.47,378.34,379.37,15539.0,362.0656,363.1182,362.0369,363.0225,15539.0
2022-01-07 10:10:00,379.21,379.33,378.58,378.66,10542.0,362.8694,362.9843,362.2666,362.3431,10542.0
2022-01-07 10:15:00,378.44,378.76,378.0,378.17,16824.0,362.1326,362.4388,361.7116,361.8742,16824.0
2022-01-07 10:20:00,378.19,378.63,377.88,378.46,9841.0,361.8934,362.3144,361.5967,362.1518,9841.0
2022-01-07 10:25:00,378.47,380.16,378.47,379.66,13732.0,362.1613,363.7785,362.1613,363.3,13732.0
2022-01-07 10:30:00,379.53,379.8,379.09,379.13,4537.0,363.1756,363.434,362.7546,362.7929,4537.0
2022-01-07 10:35:00,379.09,379.57,378.41,378.46,9433.0,362.7546,363.2139,362.1039,362.1518,9433.0
2022-01-07 10:40:00,378.21,378.96,378.0,378.18,19069.0,361.9125,362.6302,361.7116,361.8838,19069.0
2022-01-07 10:45:00,378.3,378.91,378.29,378.4,5224.0,361.9986,362.5824,361.9891,362.0943,5224.0
2022-01-07 10:50:00,378.44,378.44,376.86,377.53,20048.0,362.1326,362.1326,360.6207,361.2618,20048.0
2022-01-07 10:55:00,377.62,378.9,377.54,378.47,5931.0,361.3479,362.5728,361.2714,362.1613,5931.0
2022-01-07 11:00:00,378.66,378.67,377.36,377.72,5915.0,362.3431,362.3527,361.0992,361.4436,5915.0
2022-01-07 11:05:00,377.87,379.17,377.66,378.57,13817.0,361.5872,362.8312,361.3862,362.257,13817.0
2022-01-07 11:10:00,378.61,379.1,378.52,379.04,8180.0,362.2953,362.7642,362.2092,362.7068,8180.0
2022-01-07 11:15:00,379.2,379.73,379.14,379.53,13649.0,362.8599,363.367,362.8025,363.1756,13649.0
2022-01-07 11:20:00,379.51,380.73,379.23,380.65,17350.0,363.1565,364.3239,362.8886,364.2474,17350.0
2022-01-07 11:25:00,380.65,381.37,380.14,380.93,16980.0,364.2474,364.9364,363.7594,364.5153,16980.0
2022-01-07 11:30:00,380.9,381.03,380.58,380.86,6638.0,364.4866,364.611,364.1804,364.4483,6638.0
2022-01-07 11:35:00,380.88,381.05,380.67,380.96,17056.0,364.4675,364.6301,364.2665,364.544,17056.0
2022-01-07 11:40:00,380.96,381.72,380.88,381.5,14600.0,364.544,365.2713,364.4675,365.0608,14600.0
2022-01-07 11:45:00,381.46,381.68,381.27,381.41,4800.0,365.0225,365.233,364.8407,364.9746,4800.0
2022-01-07 11:50:00,381.32,381.68,381.23,381.45,5943.0,364.8885,365.233,364.8024,365.0129,5943.0
2022-01-07 11:55:00,381.54,381.92,381.42,381.48,7161.0,365.099,365.4627,364.9842,365.0416,7161.0
2022-01-07 12:00:00,381.41,381.48,381.0,381.1,9962.0,364.9746,365.0416,364.5823,364.678,9962.0
2022-01-07 12:05:00,381.1,381.64,380.97,381.1,9894.0,364.678,365.1947,364.5536,364.678,9894.0
2022-01-07 12:10:00,381.2,381.74,381.06,381.74,8155.0,364.7737,365.2904,364.6397,365.2904,8155.0
2022-01-07 12:15:00,381.81,381.83,381.39,381.51,8182.0,365.3574,365.3765,364.9555,365.0703,8182.0
2022-01-07 12:20:00,381.45,381.6,380.83,380.92,6375.0,365.0129,365.1564,364.4196,364.5057,6375.0
2022-01-07 12:25:00,380.95,381.71,380.88,381.71,7171.0,364.5345,365.2617,364.4675,365.2617,7171.0
2022-01-07 12:30:00,381.57,381.68,380.9,380.94,5551.0,365.1277,365.233,364.4866,364.5249,5551.0
2022-01-07 12:35:00,381.06,381.15,380.95,381.05,4714.0,364.6397,364.7258,364.5345,364.6301,4714.0
2022-01-07 12:40:00,381.08,381.11,380.63,380.79,9256.0,364.6589,364.6876,364.2282,364.3814,9256.0
2022-01-07 12:45:00,380.83,381.11,380.68,381.0,6451.0,364.4196,364.6876,364.2761,364.5823,6451.0
2022-01-07 12:50:00,381.14,381.3,381.08,381.24,6193.0,364.7163,364.8694,364.6589,364.812,6193.0
2022-01-07 12:55:00,381.12,381.37,380.97,381.34,8459.0,364.6971,364.9364,364.5536,364.9077,8459.0
2022-01-07 13:00:00,381.37,381.48,381.01,381.37,6760.0,364.9364,365.0416,364.5919,364.9364,6760.0
2022-01-07 13:05:00,381.38,381.87,381.34,381.87,6308.0,364.9459,365.4148,364.9077,365.4148,6308.0
2022-01-07 13:10:00,381.91,381.96,381.31,381.42,8366.0,365.4531,365.5009,364.8789,364.9842,8366.0
2022-01-07 13:15:00,381.32,382.0,381.24,381.5,28767.0,364.8885,365.5392,364.812,365.0608,28767.0
2022-01-07 13:20:00,381.58,381.78,381.47,381.75,4526.0,365.1373,365.3287,365.032,365.3,4526.0
2022-01-07 13:25:00,381.8,381.97,380.97,381.16,6403.0,365.3478,365.5105,364.5536,364.7354,6403.0
2022-01-07 13:30:00,381.0,381.14,380.6,380.81,5634.0,364.5823,364.7163,364.1995,364.4005,5634.0
2022-01-07 13:35:00,380.87,380.97,380.09,380.1,10037.0,364.4579,364.5536,363.7115,363.7211,10037.0
2022-01-07 13:40:00,380.01,380.5,379.94,380.43,10363.0,363.635,364.1038,363.568,364.0369,10363.0
2022-01-07 13:45:00,380.4,380.48,380.06,380.16,5423.0,364.0082,364.0847,363.6828,363.7785,5423.0
2022-01-07 13:50:00,380.01,380.62,380.0,380.47,4557.0,363.635,364.2187,363.6254,364.0751,4557.0
2022-01-07 13:55:00,380.43,381.05,380.38,380.59,5908.0,364.0369,364.6301,363.989,364.19,5908.0
2022-01-07 14:00:00,380.68,380.97,380.65,380.84,4752.0,364.2761,364.5536,364.2474,364.4292,4752.0
2022-01-07 14:05:00,380.72,381.0,380.43,380.63,5652.0,364.3144,364.5823,364.0369,364.2282,5652.0
2022-01-07 14:10:00,380.58,380.88,380.53,380.59,5022.0,364.1804,364.4675,364.1326,364.19,5022.0
2022-01-07 14:15:00,380.56,380.78,380.37,380.69,4977.0,364.1613,364.3718,363.9794,364.2857,4977.0
2022-01-07 14:20:00,380.57,381.17,380.57,381.17,14272.0,364.1708,364.745,364.1708,364.745,14272.0
2022-01-07 14:25:00,381.05,381.38,380.93,381.3,13901.0,364.6301,364.9459,364.5153,364.8694,13901.0
2022-01-07 14:30:00,381.32,381.38,380.27,380.34,11657.0,364.8885,364.9459,363.8838,363.9507,11657.0
2022-01-07 14:35:00,380.26,380.76,380.21,380.75,5158.0,363.8742,364.3526,363.8263,364.3431,5158.0
2022-01-07 14:40:00,380.63,380.63,380.26,380.43,2876.0,364.2282,364.2282,363.8742,364.0369,2876.0
2022-01-07 14:45:00,380.54,380.75,380.39,380.39,5660.0,364.1421,364.3431,363.9986,363.9986,5660.0
2022-01-07 14:50:00,380.31,380.55,380.23,380.44,3363.0,363.922,364.1517,363.8455,364.0464,3363.0
2022-01-07 14:55:00,380.33,380.41,380.13,380.26,4902.0,363.9412,364.0177,363.7498,363.8742,4902.0
2022-01-07 15:00:00,380.29,380.39,380.18,380.36,6817.0,363.9029,363.9986,363.7976,363.9699,6817.0
2022-01-07 15:05:00,380.41,380.55,380.06,380.25,8780.0,364.0177,364.1517,363.6828,363.8646,8780.0
2022-01-07 15:10:00,380.25,380.32,380.0,380.12,8571.0,363.8646,363.9316,363.6254,363.7402,8571.0
2022-01-07 15:15:00,380.12,380.38,380.11,380.23,8215.0,363.7402,363.989,363.7307,363.8455,8215.0
2022-01-07 15:20:00,380.25,380.38,380.06,380.06,14930.0,363.8646,363.989,363.6828,363.6828,14930.0
2022-01-07 15:25:00,380.06,380.07,379.15,379.76,14567.0,363.6828,363.6924,362.812,363.3957,14567.0
2022-01-07 15:30:00,379.75,379.93,379.37,379.82,16100.0,363.3862,363.5584,363.0225,363.4531,16100.0
2022-01-07 15:35:00,379.75,380.39,379.62,380.18,18302.0,363.3862,363.9986,363.2618,363.7976,18302.0
2022-01-07 15:40:00,380.24,380.31,379.74,379.87,18929.0,363.8551,363.922,363.3766,363.501,18929.0
2022-01-07 15:45:00,379.77,380.27,379.7,379.72,24357.0,363.4053,363.8838,363.3383,363.3575,24357.0
2022-01-07 15:50:00,379.62,379.81,378.43,378.56,27407.0,363.2618,363.4436,362.123,362.2474,27407.0
2022-01-07 15:55:00,378.49,378.88,378.47,378.47,73744.0,362.1805,362.5537,362.1613,362.1613,73744.0
2022-01-10 09:30:00,381.27,382.32,381.01,382.18,77401.0,364.8407,365.8454,364.5919,365.7115,77401.0
2022-01-10 09:35:00,382.23,384.67,382.04,384.5,28791.0,365.7593,368.0942,365.5775,367.9315,28791.0
2022-01-10 09:40:00,384.6,385.89,383.28,384.02,61086.0,368.0272,369.2616,366.7641,367.4722,61086.0
2022-01-10 09:45:00,383.83,384.09,382.8,383.51,34760.0,367.2904,367.5391,366.3047,366.9841,34760.0
2022-01-10 09:50:00,383.55,384.37,381.07,381.31,32353.0,367.0224,367.8071,364.6493,364.8789,32353.0
2022-01-10 09:55:00,381.25,381.26,379.41,379.73,19542.0,364.8215,364.8311,363.0608,363.367,19542.0
2022-01-10 10:00:00,379.18,379.49,378.1,378.12,16903.0,362.8407,363.1374,361.8073,361.8264,16903.0
2022-01-10 10:05:00,378.19,381.36,378.19,381.36,19696.0,361.8934,364.9268,361.8934,364.9268,19696.0
2022-01-10 10:10:00,381.15,381.4,378.17,378.34,41220.0,364.7258,364.9651,361.8742,362.0369,41220.0
2022-01-10 10:15:00,378.36,378.66,377.92,378.18,17874.0,362.0561,362.3431,361.635,361.8838,17874.0
2022-01-10 10:20:00,378.15,379.32,378.15,379.07,14417.0,361.8551,362.9747,361.8551,362.7355,14417.0
2022-01-10 10:25:00,379.02,379.47,378.2,379.18,12602.0,362.6876,363.1182,361.903,362.8407,12602.0
2022-01-10 10:30:00,379.0,380.84,378.93,379.91,10429.0,362.6685,364.4292,362.6015,363.5393,10429.0
2022-01-10 10:35:00,379.91,380.27,378.64,378.87,10618.0,363.5393,363.8838,362.324,362.5441,10618.0
2022-01-10 10:40:00,378.89,379.12,376.71,377.19,20916.0,362.5632,362.7833,360.4772,360.9365,20916.0
2022-01-10 10:45:00,377.36,378.52,376.72,376.8,28222.0,361.0992,362.2092,360.4867,360.5633,28222.0
2022-01-10 10:50:00,376.8,377.9,376.77,377.71,9682.0,360.5633,361.6159,360.5346,361.4341,9682.0
2022-01-10 10:55:00,377.84,378.55,377.45,378.03,10578.0,361.5585,362.2379,361.1853,361.7403,10578.0
2022-01-10 11:00:00,377.72,377.89,376.46,376.91,10410.0,361.4436,361.6063,360.2379,360.6685,10410.0
2022-01-10 11:05:00,376.75,377.64,376.58,376.88,4428.0,360.5154,361.3671,360.3528,360.6398,4428.0
2022-01-10 11:10:00,376.96,378.18,376.9,377.56,7394.0,360.7164,361.8838,360.659,361.2905,7394.0
2022-01-10 11:15:00,377.51,377.96,376.88,377.53,7515.0,361.2427,361.6733,360.6398,361.2618,7515.0
2022-01-10 11:20:00,377.52,378.35,377.21,377.99,6467.0,361.2523,362.0465,360.9556,361.702,6467.0
2022-01-10 11:25:00,377.98,378.37,377.81,378.09,5435.0,361.6924,362.0656,361.5298,361.7977,5435.0
2022-01-10 11:30:00,378.06,378.29,376.69,376.69,8456.0,361.769,361.9891,360.458,360.458,8456.0
2022-01-10 11:35:00,376.75,376.76,376.25,376.43,4798.0,360.5154,360.525,360.037,360.2092,4798.0
2022-01-10 11:40:00,376.3,376.88,375.6,376.87,11436.0,360.0848,360.6398,359.415,360.6303,11436.0
2022-01-10 11:45:00,376.93,377.98,376.62,376.9,23881.0,360.6877,361.6924,360.391,360.659,23881.0
2022-01-10 11:50:00,376.8,376.9,376.17,376.23,8492.0,360.5633,360.659,359.9604,360.0178,8492.0
2022-01-10 11:55:00,376.31,376.61,376.02,376.47,7256.0,360.0944,360.3815,359.8169,360.2475,7256.0
2022-01-10 12:00:00,376.5,376.75,374.87,374.91,15687.0,360.2762,360.5154,358.7164,358.7547,15687.0
2022-01-10 12:05:00,375.08,375.2,374.53,374.63,10304.0,358.9174,359.0322,358.3911,358.4868,10304.0
2022-01-10 12:10:00,374.58,375.3,374.58,375.05,7103.0,358.4389,359.1279,358.4389,358.8887,7103.0
2022-01-10 12:15:00,375.11,375.52,375.0,375.14,7536.0,358.9461,359.3384,358.8408,358.9748,7536.0
2022-01-10 12:20:00,375.07,375.12,374.77,374.84,7270.0,358.9078,358.9557,358.6208,358.6877,7270.0
2022-01-10 12:25:00,374.98,375.35,374.93,375.02,7132.0,358.8217,359.1758,358.7739,358.86,7132.0
2022-01-10 12:30:00,374.92,374.92,374.5,374.62,4942.0,358.7643,358.7643,358.3624,358.4772,4942.0
2022-01-10 12:35:00,374.62,374.67,373.99,374.03,5241.0,358.4772,358.5251,357.8744,357.9126,5241.0
2022-01-10 12:40:00,374.19,374.71,374.09,374.55,8405.0,358.0658,358.5633,357.9701,358.4102,8405.0
2022-01-10 12:45:00,374.66,375.33,374.66,375.04,8661.0,358.5155,359.1566,358.5155,358.8791,8661.0
2022-01-10 12:50:00,375.12,376.4,375.12,376.25,6447.0,358.9557,360.1805,358.9557,360.037,6447.0
2022-01-10 12:55:00,376.18,376.23,375.74,375.97,16325.0,359.97,360.0178,359.549,359.769,16325.0
2022-01-10 13:00:00,375.93,376.32,375.54,375.68,5847.0,359.7308,360.104,359.3576,359.4915,5847.0
2022-01-10 13:05:00,375.81,376.12,375.78,375.78,1915.0,359.6159,359.9126,359.5872,359.5872,1915.0
2022-01-10 13:10:00,376.09,376.24,375.68,375.85,5350.0,359.8839,360.0274,359.4915,359.6542,5350.0
2022-01-10 13:15:00,375.98,376.01,375.76,375.76,3586.0,359.7786,359.8073,359.5681,359.5681,3586.0
2022-01-10 13:20:00,375.92,376.82,375.6,376.65,8878.0,359.7212,360.5824,359.415,360.4197,8878.0
2022-01-10 13:25:00,376.29,376.66,376.29,376.66,3312.0,360.0753,360.4293,360.0753,360.4293,3312.0
2022-01-10 13:30:00,376.72,376.98,376.43,376.43,5165.0,360.4867,360.7355,360.2092,360.2092,5165.0
2022-01-10 13:35:00,376.62,376.85,376.51,376.53,5150.0,360.391,360.6111,360.2858,360.3049,5150.0
2022-01-10 13:40:00,376.6,377.59,376.6,377.56,8985.0,360.3719,361.3192,360.3719,361.2905,8985.0
2022-01-10 13:45:00,377.49,378.94,377.45,378.73,17879.0,361.2236,362.6111,361.1853,362.4101,17879.0
2022-01-10 13:50:00,378.6,379.34,378.59,379.2,11697.0,362.2857,362.9938,362.2762,362.8599,11697.0
2022-01-10 13:55:00,379.28,379.28,378.33,378.67,10801.0,362.9364,362.9364,362.0274,362.3527,10801.0
2022-01-10 14:00:00,378.68,379.5,378.53,379.4,5564.0,362.3623,363.1469,362.2187,363.0512,5564.0
2022-01-10 14:05:00,379.3,379.88,379.28,379.47,10926.0,362.9556,363.5106,362.9364,363.1182,10926.0
2022-01-10 14:10:00,379.49,379.97,379.48,379.72,11992.0,363.1374,363.5967,363.1278,363.3575,11992.0
2022-01-10 14:15:00,379.9,380.63,379.82,380.63,10087.0,363.5297,364.2282,363.4531,364.2282,10087.0
2022-01-10 14:20:00,380.38,380.47,380.08,380.25,7293.0,363.989,364.0751,363.7019,363.8646,7293.0
2022-01-10 14:25:00,380.2,380.49,379.87,380.44,10983.0,363.8168,364.0943,363.501,364.0464,10983.0
2022-01-10 14:30:00,380.37,380.58,380.17,380.48,13766.0,363.9794,364.1804,363.7881,364.0847,13766.0
2022-01-10 14:35:00,380.58,381.04,380.49,380.94,10574.0,364.1804,364.6206,364.0943,364.5249,10574.0
2022-01-10 14:40:00,381.0,381.31,380.99,381.04,21740.0,364.5823,364.8789,364.5727,364.6206,21740.0
2022-01-10 14:45:00,381.09,381.19,380.89,380.97,15410.0,364.6684,364.7641,364.477,364.5536,15410.0
2022-01-10 14:50:00,380.88,380.97,379.44,379.65,19469.0,364.4675,364.5536,363.0895,363.2905,19469.0
2022-01-10 14:55:00,379.56,380.46,379.56,380.19,5882.0,363.2044,364.0656,363.2044,363.8072,5882.0
2022-01-10 15:00:00,380.12,380.43,379.31,379.33,6259.0,363.7402,364.0369,362.9651,362.9843,6259.0
2022-01-10 15:05:00,379.37,379.37,378.55,379.04,7996.0,363.0225,363.0225,362.2379,362.7068,7996.0
2022-01-10 15:10:00,379.12,379.8,379.01,379.36,15688.0,362.7833,363.434,362.6781,363.013,15688.0
2022-01-10 15:15:00,379.46,380.0,378.98,379.52,11135.0,363.1087,363.6254,362.6493,363.1661,11135.0
2022-01-10 15:20:00,379.46,379.79,379.09,379.77,9715.0,363.1087,363.4244,362.7546,363.4053,9715.0
2022-01-10 15:25:00,379.81,379.82,378.93,379.15,14255.0,363.4436,363.4531,362.6015,362.812,14255.0
2022-01-10 15:30:00,379.22,379.35,378.75,379.04,21462.0,362.879,363.0034,362.4293,362.7068,21462.0
2022-01-10 15:35:00,379.04,379.1,378.48,378.6,12435.0,362.7068,362.7642,362.1709,362.2857,12435.0
2022-01-10 15:40:00,378.68,378.81,377.45,377.82,17647.0,362.3623,362.4867,361.1853,361.5393,17647.0
2022-01-10 15:45:00,377.74,378.69,377.72,378.27,26961.0,361.4628,362.3718,361.4436,361.9699,26961.0
2022-01-10 15:50:00,378.38,379.26,378.27,379.06,29404.0,362.0752,362.9173,361.9699,362.7259,29404.0
2022-01-10 15:55:00,378.99,379.97,378.93,379.87,61209.0,362.6589,363.5967,362.6015,363.501,61209.0
2022-01-11 09:30:00,382.88,383.53,380.96,381.7,38601.0,366.3813,367.0033,364.544,365.2521,38601.0
2022-01-11 09:35:00,381.53,381.54,377.71,377.71,19623.0,365.0895,365.099,361.4341,361.4341,19623.0
2022-01-11 09:40:00,377.44,378.12,376.26,377.93,15011.0,361.1757,361.8264,360.0466,361.6446,15011.0
2022-01-11 09:45:00,377.63,377.84,376.02,377.1,14281.0,361.3575,361.5585,359.8169,360.8504,14281.0
2022-01-11 09:50:00,376.77,378.78,376.74,377.66,9160.0,360.5346,362.458,360.5059,361.3862,9160.0
2022-01-11 09:55:00,376.87,377.78,376.63,377.08,6490.0,360.6303,361.5011,360.4006,360.8312,6490.0
2022-01-11 10:00:00,376.77,378.13,376.76,377.13,3549.0,360.5346,361.836,360.525,360.8791,3549.0
2022-01-11 10:05:00,377.93,378.33,376.43,376.69,14995.0,361.6446,362.0274,360.2092,360.458,14995.0
2022-01-11 10:10:00,376.82,377.35,376.04,376.47,5211.0,360.5824,361.0896,359.836,360.2475,5211.0
2022-01-11 10:15:00,376.2,376.63,375.74,376.41,3999.0,359.9891,360.4006,359.549,360.1901,3999.0
2022-01-11 10:20:00,376.55,377.16,376.18,376.64,5482.0,360.3241,360.9078,359.97,360.4102,5482.0
2022-01-11 10:25:00,376.71,377.31,376.48,377.29,8634.0,360.4772,361.0513,360.2571,361.0322,8634.0
2022-01-11 10:30:00,377.29,377.56,376.24,376.25,5173.0,361.0322,361.2905,360.0274,360.037,5173.0
2022-01-11 10:35:00,376.18,377.29,376.11,377.29,9058.0,359.97,361.0322,359.903,361.0322,9058.0
2022-01-11 10:40:00,377.05,377.22,376.29,376.8,5582.0,360.8025,360.9652,360.0753,360.5633,5582.0
2022-01-11 10:45:00,376.68,376.96,376.32,376.33,4302.0,360.4485,360.7164,360.104,360.1135,4302.0
2022-01-11 10:50:00,376.32,377.07,376.13,377.06,2805.0,360.104,360.8216,359.9222,360.8121,2805.0
2022-01-11 10:55:00,376.95,378.2,376.95,378.07,4560.0,360.7068,361.903,360.7068,361.7786,4560.0
2022-01-11 11:00:00,377.85,378.19,377.47,377.62,3552.0,361.568,361.8934,361.2044,361.3479,3552.0
2022-01-11 11:05:00,377.59,377.9,377.44,377.79,9990.0,361.3192,361.6159,361.1757,361.5106,9990.0
2022-01-11 11:10:00,377.99,378.08,377.55,377.69,7944.0,361.702,361.7881,361.281,361.4149,7944.0
2022-01-11 11:15:00,377.96,377.96,377.58,377.58,5030.0,361.6733,361.6733,361.3097,361.3097,5030.0
2022-01-11 11:20:00,377.59,378.46,377.58,378.29,13948.0,361.3192,362.1518,361.3097,361.9891,13948.0
2022-01-11 11:25:00,378.44,379.02,378.44,378.79,5600.0,362.1326,362.6876,362.1326,362.4675,5600.0
2022-01-11 11:30:00,378.78,379.71,378.69,379.56,4737.0,362.458,363.3479,362.3718,363.2044,4737.0
2022-01-11 11:35:00,379.59,379.86,379.45,379.74,10012.0,363.2331,363.4914,363.0991,363.3766,10012.0
2022-01-11 11:40:00,379.74,380.0,379.3,379.45,8591.0,363.3766,363.6254,362.9556,363.0991,8591.0
2022-01-11 11:45:00,379.49,379.49,377.55,377.56,7066.0,363.1374,363.1374,361.281,361.2905,7066.0
2022-01-11 11:50:00,377.67,377.94,377.36,377.65,10989.0,361.3958,361.6542,361.0992,361.3767,10989.0
2022-01-11 11:55:00,377.65,377.73,377.1,377.1,2679.0,361.3767,361.4532,360.8504,360.8504,2679.0
2022-01-11 12:00:00,377.22,377.51,377.0,377.22,2333.0,360.9652,361.2427,360.7547,360.9652,2333.0
2022-01-11 12:05:00,377.41,377.41,377.03,377.34,1015.0,361.147,361.147,360.7834,361.08,1015.0
2022-01-11 12:10:00,377.46,377.89,377.46,377.77,1208.0,361.1948,361.6063,361.1948,361.4915,1208.0
2022-01-11 12:15:00,377.72,377.92,377.66,377.71,2364.0,361.4436,361.635,361.3862,361.4341,2364.0
2022-01-11 12:20:00,377.63,377.92,377.54,377.92,1834.0,361.3575,361.635,361.2714,361.635,1834.0
2022-01-11 12:25:00,378.02,378.02,377.21,377.21,4596.0,361.7307,361.7307,360.9556,360.9556,4596.0
2022-01-11 12:30:00,377.27,377.64,377.18,377.64,2966.0,361.013,361.3671,360.9269,361.3671,2966.0
2022-01-11 12:35:00,377.62,377.88,377.47,377.84,2255.0,361.3479,361.5967,361.2044,361.5585,2255.0
2022-01-11 12:40:00,377.78,378.82,377.78,378.75,3455.0,361.5011,362.4962,361.5011,362.4293,3455.0
2022-01-11 12:45:00,378.71,379.31,378.71,379.11,2880.0,362.391,362.9651,362.391,362.7737,2880.0
2022-01-11 12:50:00,379.3,379.58,379.23,379.56,2972.0,362.9556,363.2235,362.8886,363.2044,2972.0
2022-01-11 12:55:00,379.59,379.64,379.35,379.41,5356.0,363.2331,363.2809,363.0034,363.0608,5356.0
2022-01-11 13:00:00,379.43,379.81,378.87,379.81,1835.0,363.08,363.4436,362.5441,363.4436,1835.0
2022-01-11 13:05:00,379.71,379.71,379.15,379.38,3133.0,363.3479,363.3479,362.812,363.0321,3133.0
2022-01-11 13:10:00,379.38,379.46,379.15,379.41,3116.0,363.0321,363.1087,362.812,363.0608,3116.0
2022-01-11 13:15:00,379.29,379.62,379.29,379.52,1964.0,362.946,363.2618,362.946,363.1661,1964.0
2022-01-11 13:20:00,379.4,379.55,379.4,379.55,1795.0,363.0512,363.1948,363.0512,363.1948,1795.0
2022-01-11 13:25:00,379.48,381.31,379.47,380.67,21052.0,363.1278,364.8789,363.1182,364.2665,21052.0
2022-01-11 13:30:00,380.69,380.69,380.23,380.31,2838.0,364.2857,364.2857,363.8455,363.922,2838.0
2022-01-11 13:35:00,380.41,380.96,380.41,380.79,2770.0,364.0177,364.544,364.0177,364.3814,2770.0
2022-01-11 13:40:00,380.77,380.77,380.62,380.73,2501.0,364.3622,364.3622,364.2187,364.3239,2501.0
2022-01-11 13:45:00,380.72,380.74,380.65,380.73,2083.0,364.3144,364.3335,364.2474,364.3239,2083.0
2022-01-11 13:50:00,380.65,380.76,380.32,380.32,2194.0,364.2474,364.3526,363.9316,363.9316,2194.0
2022-01-11 13:55:00,380.24,380.82,380.2,380.44,8686.0,363.8551,364.4101,363.8168,364.0464,8686.0
2022-01-11 14:00:00,380.4,380.42,380.16,380.42,1637.0,364.0082,364.0273,363.7785,364.0273,1637.0
2022-01-11 14:05:00,380.42,380.92,380.4,380.75,9046.0,364.0273,364.5057,364.0082,364.3431,9046.0
2022-01-11 14:10:00,380.67,380.95,380.57,380.57,2816.0,364.2665,364.5345,364.1708,364.1708,2816.0
2022-01-11 14:15:00,380.69,380.82,380.53,380.82,2050.0,364.2857,364.4101,364.1326,364.4101,2050.0
2022-01-11 14:20:00,380.96,380.96,380.36,380.59,3858.0,364.544,364.544,363.9699,364.19,3858.0
2022-01-11 14:25:00,380.59,381.0,380.55,380.93,4209.0,364.19,364.5823,364.1517,364.5153,4209.0
2022-01-11 14:30:00,380.89,381.34,380.89,381.33,4142.0,364.477,364.9077,364.477,364.8981,4142.0
2022-01-11 14:35:00,381.26,381.49,381.08,381.36,4029.0,364.8311,365.0512,364.6589,364.9268,4029.0
2022-01-11 14:40:00,381.24,381.44,381.19,381.2,3317.0,364.812,365.0033,364.7641,364.7737,3317.0
2022-01-11 14:45:00,381.25,381.98,381.25,381.93,9017.0,364.8215,365.5201,364.8215,365.4722,9017.0
2022-01-11 14:50:00,381.81,381.93,381.48,381.62,8673.0,365.3574,365.4722,365.0416,365.1756,8673.0
2022-01-11 14:55:00,381.59,381.6,380.81,381.01,5961.0,365.1469,365.1564,364.4005,364.5919,5961.0
2022-01-11 15:00:00,381.05,381.2,380.66,380.66,6589.0,364.6301,364.7737,364.257,364.257,6589.0
2022-01-11 15:05:00,380.76,380.98,380.52,380.56,7543.0,364.3526,364.5632,364.123,364.1613,7543.0
2022-01-11 15:10:00,380.54,380.66,380.14,380.66,7571.0,364.1421,364.257,363.7594,364.257,7571.0
2022-01-11 15:15:00,380.62,381.67,380.58,381.57,11584.0,364.2187,365.2234,364.1804,365.1277,11584.0
2022-01-11 15:20:00,381.56,381.88,381.46,381.74,8470.0,365.1182,365.4244,365.0225,365.2904,8470.0
2022-01-11 15:25:00,381.71,381.92,381.48,381.84,7587.0,365.2617,365.4627,365.0416,365.3861,7587.0
2022-01-11 15:30:00,381.86,381.88,380.64,380.81,5479.0,365.4052,365.4244,364.2378,364.4005,5479.0
2022-01-11 15:35:00,380.8,381.09,380.73,380.88,18520.0,364.3909,364.6684,364.3239,364.4675,18520.0
2022-01-11 15:40:00,380.89,381.14,380.85,381.08,15446.0,364.477,364.7163,364.4388,364.6589,15446.0
2022-01-11 15:45:00,381.06,381.14,380.83,380.99,20181.0,364.6397,364.7163,364.4196,364.5727,20181.0
2022-01-11 15:50:00,380.91,380.99,380.28,380.49,18970.0,364.4962,364.5727,363.8933,364.0943,18970.0
2022-01-11 15:55:00,380.51,381.02,380.3,380.7,57262.0,364.1134,364.6014,363.9125,364.2952,57262.0
2022-01-12 09:30:00,382.3,383.86,380.43,380.67,51049.0,365.8263,367.3191,364.0369,364.2665,51049.0
2022-01-12 09:35:00,380.07,380.07,376.73,378.82,17279.0,363.6924,363.6924,360.4963,362.4962,17279.0
2022-01-12 09:40:00,379.35,380.04,378.58,378.78,13618.0,363.0034,363.6637,362.2666,362.458,13618.0
2022-01-12 09:45:00,378.81,382.1,378.61,382.05,14433.0,362.4867,365.6349,362.2953,365.5871,14433.0
2022-01-12 09:50:00,382.29,382.35,380.89,381.24,6866.0,365.8167,365.8741,364.477,364.812,6866.0
2022-01-12 09:55:00,381.33,382.15,381.33,381.8,7081.0,364.8981,365.6827,364.8981,365.3478,7081.0
2022-01-12 10:00:00,381.89,381.99,380.77,381.43,9243.0,365.434,365.5296,364.3622,364.9938,9243.0
2022-01-12 10:05:00,381.15,381.27,379.53,380.1,8258.0,364.7258,364.8407,363.1756,363.7211,8258.0
2022-01-12 10:10:00,380.07,380.22,379.55,379.55,5822.0,363.6924,363.8359,363.1948,363.1948,5822.0
2022-01-12 10:15:00,379.4,379.44,378.78,378.9,5624.0,363.0512,363.0895,362.458,362.5728,5624.0
2022-01-12 10:20:00,378.63,378.89,377.53,377.53,7570.0,362.3144,362.5632,361.2618,361.2618,7570.0
2022-01-12 10:25:00,377.52,377.59,376.0,376.31,16988.0,361.2523,361.3192,359.7978,360.0944,16988.0
2022-01-12 10:30:00,376.79,377.14,376.35,376.81,17782.0,360.5537,360.8886,360.1327,360.5729,17782.0
2022-01-12 10:35:00,376.84,377.28,376.0,376.05,27086.0,360.6016,361.0226,359.7978,359.8456,27086.0
2022-01-12 10:40:00,376.23,376.5,375.0,375.26,15894.0,360.0178,360.2762,358.8408,359.0896,15894.0
2022-01-12 10:45:00,375.3,375.9,375.29,375.9,7911.0,359.1279,359.7021,359.1184,359.7021,7911.0
2022-01-12 10:50:00,375.91,376.87,375.64,375.93,13061.0,359.7116,360.6303,359.4533,359.7308,13061.0
2022-01-12 10:55:00,375.84,376.45,375.53,376.13,7256.0,359.6447,360.2284,359.348,359.9222,7256.0
2022-01-12 11:00:00,376.22,376.52,375.28,375.29,3761.0,360.0083,360.2953,359.1088,359.1184,3761.0
2022-01-12 11:05:00,375.29,375.29,372.52,373.07,34629.0,359.1184,359.1184,356.4677,356.994,34629.0
2022-01-12 11:10:00,373.48,374.12,373.47,374.12,11856.0,357.3863,357.9988,357.3768,357.9988,11856.0
2022-01-12 11:15:00,373.81,374.47,373.03,374.42,6645.0,357.7021,358.3337,356.9557,358.2858,6645.0
2022-01-12 11:20:00,374.62,375.35,374.51,374.91,6225.0,358.4772,359.1758,358.372,358.7547,6225.0
2022-01-12 11:25:00,374.9,375.9,374.85,375.67,4887.0,358.7452,359.7021,358.6973,359.482,4887.0
2022-01-12 11:30:00,375.88,376.62,375.81,376.26,10947.0,359.6829,360.391,359.6159,360.0466,10947.0
2022-01-12 11:35:00,376.28,376.59,375.81,376.28,5143.0,360.0657,360.3623,359.6159,360.0657,5143.0
2022-01-12 11:40:00,376.24,376.24,375.56,375.64,5578.0,360.0274,360.0274,359.3767,359.4533,5578.0
2022-01-12 11:45:00,375.56,376.19,375.56,376.07,2736.0,359.3767,359.9796,359.3767,359.8647,2736.0
2022-01-12 11:50:00,376.0,376.63,375.95,376.38,4147.0,359.7978,360.4006,359.7499,360.1614,4147.0
2022-01-12 11:55:00,376.52,376.52,375.85,376.2,5619.0,360.2953,360.2953,359.6542,359.9891,5619.0
2022-01-12 12:00:00,375.99,376.61,375.55,376.2,12863.0,359.7882,360.3815,359.3671,359.9891,12863.0
2022-01-12 12:05:00,376.05,376.17,375.82,375.82,2896.0,359.8456,359.9604,359.6255,359.6255,2896.0
2022-01-12 12:10:00,376.04,376.04,375.42,376.0,5020.0,359.836,359.836,359.2427,359.7978,5020.0
2022-01-12 12:15:00,375.9,376.42,375.88,376.42,5919.0,359.7021,360.1997,359.6829,360.1997,5919.0
2022-01-12 12:20:00,376.48,376.48,376.29,376.35,3081.0,360.2571,360.2571,360.0753,360.1327,3081.0
2022-01-12 12:25:00,376.39,376.48,376.09,376.31,3427.0,360.171,360.2571,359.8839,360.0944,3427.0
2022-01-12 12:30:00,376.2,376.48,375.94,376.4,7822.0,359.9891,360.2571,359.7403,360.1805,7822.0
2022-01-12 12:35:00,376.5,377.04,376.04,376.16,7449.0,360.2762,360.7929,359.836,359.9509,7449.0
2022-01-12 12:40:00,376.22,376.39,376.12,376.23,4825.0,360.0083,360.171,359.9126,360.0178,4825.0
2022-01-12 12:45:00,376.25,376.7,376.2,376.58,4050.0,360.037,360.4676,359.9891,360.3528,4050.0
2022-01-12 12:50:00,376.69,377.08,376.61,377.05,8423.0,360.458,360.8312,360.3815,360.8025,8423.0
2022-01-12 12:55:00,377.04,377.87,377.04,377.87,4308.0,360.7929,361.5872,360.7929,361.5872,4308.0
2022-01-12 13:00:00,377.82,377.82,376.74,376.74,4295.0,361.5393,361.5393,360.5059,360.5059,4295.0
2022-01-12 13:05:00,377.02,377.66,377.0,377.54,4814.0,360.7738,361.3862,360.7547,361.2714,4814.0
2022-01-12 13:10:00,377.62,377.64,377.05,377.17,4611.0,361.3479,361.3671,360.8025,360.9173,4611.0
2022-01-12 13:15:00,377.28,377.54,377.13,377.23,4292.0,361.0226,361.2714,360.8791,360.9748,4292.0
2022-01-12 13:20:00,377.32,377.32,377.03,377.21,1422.0,361.0609,361.0609,360.7834,360.9556,1422.0
2022-01-12 13:25:00,377.2,377.74,377.2,377.52,2603.0,360.946,361.4628,360.946,361.2523,2603.0
2022-01-12 13:30:00,377.4,377.77,377.4,377.51,2528.0,361.1374,361.4915,361.1374,361.2427,2528.0
2022-01-12 13:35:00,377.49,377.49,376.96,377.19,7388.0,361.2236,361.2236,360.7164,360.9365,7388.0
2022-01-12 13:40:00,377.29,377.82,377.29,377.82,2104.0,361.0322,361.5393,361.0322,361.5393,2104.0
2022-01-12 13:45:00,377.82,377.83,377.51,377.51,4048.0,361.5393,361.5489,361.2427,361.2427,4048.0
2022-01-12 13:50:00,377.31,377.49,377.0,377.02,1814.0,361.0513,361.2236,360.7547,360.7738,1814.0
2022-01-12 13:55:00,377.19,377.23,376.79,376.79,1855.0,360.9365,360.9748,360.5537,360.5537,1855.0
2022-01-12 14:00:00,376.46,376.67,376.33,376.67,3079.0,360.2379,360.4389,360.1135,360.4389,3079.0
2022-01-12 14:05:00,376.5,376.94,376.48,376.5,2307.0,360.2762,360.6973,360.2571,360.2762,2307.0
2022-01-12 14:10:00,376.6,377.46,376.4,376.41,15012.0,360.3719,361.1948,360.1805,360.1901,15012.0
2022-01-12 14:15:00,376.54,377.03,376.52,377.03,1572.0,360.3145,360.7834,360.2953,360.7834,1572.0
2022-01-12 14:20:00,376.92,377.22,376.91,377.12,2226.0,360.6781,360.9652,360.6685,360.8695,2226.0
2022-01-12 14:25:00,377.1,377.47,376.97,377.42,2364.0,360.8504,361.2044,360.726,361.1566,2364.0
2022-01-12 14:30:00,377.45,377.54,377.14,377.24,4229.0,361.1853,361.2714,360.8886,360.9843,4229.0
2022-01-12 14:35:00,377.3,377.51,377.12,377.51,1667.0,361.0417,361.2427,360.8695,361.2427,1667.0
2022-01-12 14:40:00,377.32,377.32,376.56,376.56,2562.0,361.0609,361.0609,360.3336,360.3336,2562.0
2022-01-12 14:45:00,376.52,376.78,375.54,375.65,11862.0,360.2953,360.5441,359.3576,359.4628,11862.0
2022-01-12 14:50:00,375.64,376.11,375.61,375.95,11567.0,359.4533,359.903,359.4246,359.7499,11567.0
2022-01-12 14:55:00,375.94,376.56,375.86,376.4,6602.0,359.7403,360.3336,359.6638,360.1805,6602.0
2022-01-12 15:00:00,376.51,376.51,375.86,376.15,4596.0,360.2858,360.2858,359.6638,359.9413,4596.0
2022-01-12 15:05:00,376.04,376.04,375.16,375.2,5945.0,359.836,359.836,358.994,359.0322,5945.0
2022-01-12 15:10:00,375.27,376.09,375.13,376.08,8462.0,359.0992,359.8839,358.9652,359.8743,8462.0
2022-01-12 15:15:00,376.17,377.0,376.12,376.83,11659.0,359.9604,360.7547,359.9126,360.592,11659.0
2022-01-12 15:20:00,376.92,377.15,376.8,377.15,7252.0,360.6781,360.8982,360.5633,360.8982,7252.0
2022-01-12 15:25:00,376.91,377.05,376.67,376.76,6356.0,360.6685,360.8025,360.4389,360.525,6356.0
2022-01-12 15:30:00,376.76,377.03,376.47,376.69,8960.0,360.525,360.7834,360.2475,360.458,8960.0
2022-01-12 15:35:00,376.82,377.18,376.52,376.72,13457.0,360.5824,360.9269,360.2953,360.4867,13457.0
2022-01-12 15:40:00,376.86,376.89,376.6,376.66,13522.0,360.6207,360.6494,360.3719,360.4293,13522.0
2022-01-12 15:45:00,376.75,377.29,376.75,377.15,9710.0,360.5154,361.0322,360.5154,360.8982,9710.0
2022-01-12 15:50:00,377.18,377.57,376.84,377.34,27175.0,360.9269,361.3001,360.6016,361.08,27175.0
2022-01-12 15:55:00,377.35,377.62,375.84,376.26,90105.0,361.0896,361.3479,359.6447,360.0466,90105.0
2022-01-13 09:30:00,378.68,380.75,378.57,380.65,33847.0,362.3623,364.3431,362.257,364.2474,33847.0
2022-01-13 09:35:00,380.57,382.15,380.13,382.15,11999.0,364.1708,365.6827,363.7498,365.6827,11999.0
2022-01-13 09:40:00,382.5,382.5,380.17,380.17,9707.0,366.0177,366.0177,363.7881,363.7881,9707.0
2022-01-13 09:45:00,380.39,381.83,380.39,381.83,8719.0,363.9986,365.3765,363.9986,365.3765,8719.0
2022-01-13 09:50:00,382.27,382.41,380.28,380.28,10634.0,365.7976,365.9315,363.8933,363.8933,10634.0
2022-01-13 09:55:00,380.65,381.33,380.56,380.77,7887.0,364.2474,364.8981,364.1613,364.3622,7887.0
2022-01-13 10:00:00,380.68,381.35,379.83,380.05,13929.0,364.2761,364.9172,363.4627,363.6732,13929.0
2022-01-13 10:05:00,379.89,380.92,379.75,380.65,16373.0,363.5201,364.5057,363.3862,364.2474,16373.0
2022-01-13 10:10:00,380.76,381.15,379.25,379.36,6377.0,364.3526,364.7258,362.9077,363.013,6377.0
2022-01-13 10:15:00,379.34,379.45,378.88,379.33,3573.0,362.9938,363.0991,362.5537,362.9843,3573.0
2022-01-13 10:20:00,379.41,382.02,379.41,382.02,8092.0,363.0608,365.5583,363.0608,365.5583,8092.0
2022-01-13 10:25:00,382.07,382.5,380.95,381.22,18176.0,365.6062,366.0177,364.5345,364.7928,18176.0
2022-01-13 10:30:00,381.2,382.45,379.27,379.98,18350.0,364.7737,365.9698,362.9268,363.6063,18350.0
2022-01-13 10:35:00,379.56,380.33,379.53,380.02,5185.0,363.2044,363.9412,363.1756,363.6445,5185.0
2022-01-13 10:40:00,380.54,381.06,379.95,380.59,4757.0,364.1421,364.6397,363.5775,364.19,4757.0
2022-01-13 10:45:00,380.66,381.95,380.53,381.1,12873.0,364.257,365.4914,364.1326,364.678,12873.0
2022-01-13 10:50:00,380.56,381.97,379.84,381.7,9988.0,364.1613,365.5105,363.4723,365.2521,9988.0
2022-01-13 10:55:00,381.74,382.31,381.49,381.62,5437.0,365.2904,365.8359,365.0512,365.1756,5437.0
2022-01-13 11:00:00,381.35,381.64,380.61,380.88,9234.0,364.9172,365.1947,364.2091,364.4675,9234.0
2022-01-13 11:05:00,380.67,381.27,380.16,381.18,12750.0,364.2665,364.8407,363.7785,364.7545,12750.0
2022-01-13 11:10:00,381.05,381.66,380.52,381.62,4780.0,364.6301,365.2139,364.123,365.1756,4780.0
2022-01-13 11:15:00,381.62,381.66,381.09,381.18,4376.0,365.1756,365.2139,364.6684,364.7545,4376.0
2022-01-13 11:20:00,381.23,382.19,381.14,382.19,8407.0,364.8024,365.721,364.7163,365.721,8407.0
2022-01-13 11:25:00,382.05,383.0,382.0,382.69,9701.0,365.5871,366.4961,365.5392,366.1995,9701.0
2022-01-13 11:30:00,382.83,382.91,382.5,382.5,2884.0,366.3334,366.41,366.0177,366.0177,2884.0
2022-01-13 11:35:00,382.46,383.1,382.29,382.6,7629.0,365.9794,366.5918,365.8167,366.1134,7629.0
2022-01-13 11:40:00,382.73,383.05,382.64,383.0,12372.0,366.2378,366.544,366.1516,366.4961,12372.0
2022-01-13 11:45:00,382.95,383.66,382.95,383.64,17747.0,366.4483,367.1277,366.4483,367.1085,17747.0
2022-01-13 11:50:00,383.6,384.2,383.15,384.15,15793.0,367.0703,367.6444,366.6397,367.5966,15793.0
2022-01-13 11:55:00,384.09,384.1,383.32,383.63,6665.0,367.5391,367.5487,366.8023,367.099,6665.0
2022-01-13 12:00:00,383.58,383.78,382.94,382.98,10870.0,367.0511,367.2425,366.4387,366.477,10870.0
2022-01-13 12:05:00,382.78,383.27,382.55,383.12,10764.0,366.2856,366.7545,366.0655,366.6109,10764.0
2022-01-13 12:10:00,383.18,383.2,382.18,382.19,5892.0,366.6684,366.6875,365.7115,365.721,5892.0
2022-01-13 12:15:00,382.12,382.22,381.26,381.37,8212.0,365.654,365.7497,364.8311,364.9364,8212.0
2022-01-13 12:20:00,381.51,381.51,380.12,380.84,10429.0,365.0703,365.0703,363.7402,364.4292,10429.0
2022-01-13 12:25:00,380.81,380.89,380.37,380.62,6054.0,364.4005,364.477,363.9794,364.2187,6054.0
2022-01-13 12:30:00,380.5,381.35,380.26,380.9,7993.0,364.1038,364.9172,363.8742,364.4866,7993.0
2022-01-13 12:35:00,381.0,381.28,380.64,380.81,4556.0,364.5823,364.8502,364.2378,364.4005,4556.0
2022-01-13 12:40:00,380.69,380.99,380.48,380.98,9171.0,364.2857,364.5727,364.0847,364.5632,9171.0
2022-01-13 12:45:00,381.01,381.2,380.23,380.23,4105.0,364.5919,364.7737,363.8455,363.8455,4105.0
2022-01-13 12:50:00,380.18,380.46,379.67,379.7,3033.0,363.7976,364.0656,363.3096,363.3383,3033.0
2022-01-13 12:55:00,379.86,380.43,379.76,380.42,2950.0,363.4914,364.0369,363.3957,364.0273,2950.0
2022-01-13 13:00:00,380.37,380.39,379.85,380.35,2952.0,363.9794,363.9986,363.4819,363.9603,2952.0
2022-01-13 13:05:00,380.17,380.58,380.12,380.38,2363.0,363.7881,364.1804,363.7402,363.989,2363.0
2022-01-13 13:10:00,380.69,381.08,380.33,380.69,3461.0,364.2857,364.6589,363.9412,364.2857,3461.0
2022-01-13 13:15:00,380.7,380.7,380.42,380.42,2362.0,364.2952,364.2952,364.0273,364.0273,2362.0
2022-01-13 13:20:00,380.36,381.1,380.35,381.1,4595.0,363.9699,364.678,363.9603,364.678,4595.0
2022-01-13 13:25:00,380.94,381.37,380.94,381.37,3978.0,364.5249,364.9364,364.5249,364.9364,3978.0
2022-01-13 13:30:00,381.2,381.21,380.91,381.07,9816.0,364.7737,364.7833,364.4962,364.6493,9816.0
2022-01-13 13:35:00,381.09,381.72,381.02,381.53,14894.0,364.6684,365.2713,364.6014,365.0895,14894.0
2022-01-13 13:40:00,381.3,381.33,381.03,381.25,2550.0,364.8694,364.8981,364.611,364.8215,2550.0
2022-01-13 13:45:00,381.12,381.69,381.12,381.62,3318.0,364.6971,365.2426,364.6971,365.1756,3318.0
2022-01-13 13:50:00,381.55,381.71,381.35,381.4,1555.0,365.1086,365.2617,364.9172,364.9651,1555.0
2022-01-13 13:55:00,381.26,381.43,381.16,381.43,2806.0,364.8311,364.9938,364.7354,364.9938,2806.0
2022-01-13 14:00:00,381.44,382.18,381.44,382.18,4036.0,365.0033,365.7115,365.0033,365.7115,4036.0
2022-01-13 14:05:00,382.01,382.19,381.83,382.1,3390.0,365.5488,365.721,365.3765,365.6349,3390.0
2022-01-13 14:10:00,382.19,382.19,381.44,381.44,5479.0,365.721,365.721,365.0033,365.0033,5479.0
2022-01-13 14:15:00,381.6,381.6,380.38,380.61,4725.0,365.1564,365.1564,363.989,364.2091,4725.0
2022-01-13 14:20:00,380.44,380.76,380.34,380.76,3550.0,364.0464,364.3526,363.9507,364.3526,3550.0
2022-01-13 14:25:00,380.62,380.67,380.3,380.3,2917.0,364.2187,364.2665,363.9125,363.9125,2917.0
2022-01-13 14:30:00,380.23,380.48,379.99,380.45,3558.0,363.8455,364.0847,363.6158,364.056,3558.0
2022-01-13 14:35:00,380.48,380.49,379.87,379.87,3429.0,364.0847,364.0943,363.501,363.501,3429.0
2022-01-13 14:40:00,380.14,380.26,379.77,379.99,2502.0,363.7594,363.8742,363.4053,363.6158,2502.0
2022-01-13 14:45:00,379.92,380.01,379.75,379.75,13769.0,363.5488,363.635,363.3862,363.3862,13769.0
2022-01-13 14:50:00,379.68,380.11,379.68,379.96,4432.0,363.3192,363.7307,363.3192,363.5871,4432.0
2022-01-13 14:55:00,379.97,380.97,379.96,380.97,4336.0,363.5967,364.5536,363.5871,364.5536,4336.0
2022-01-13 15:00:00,380.91,380.98,380.29,380.29,8246.0,364.4962,364.5632,363.9029,363.9029,8246.0
2022-01-13 15:05:00,380.33,380.5,380.14,380.37,4676.0,363.9412,364.1038,363.7594,363.9794,4676.0
2022-01-13 15:10:00,380.36,380.4,379.94,380.15,5830.0,363.9699,364.0082,363.568,363.7689,5830.0
2022-01-13 15:15:00,380.22,380.68,380.11,380.58,7312.0,363.8359,364.2761,363.7307,364.1804,7312.0
2022-01-13 15:20:00,380.68,380.81,380.47,380.62,4579.0,364.2761,364.4005,364.0751,364.2187,4579.0
2022-01-13 15:25:00,380.5,381.06,380.39,380.99,8831.0,364.1038,364.6397,363.9986,364.5727,8831.0
2022-01-13 15:30:00,381.07,381.17,380.47,380.75,13066.0,364.6493,364.745,364.0751,364.3431,13066.0
2022-01-13 15:35:00,380.86,380.97,380.39,380.39,16706.0,364.4483,364.5536,363.9986,363.9986,16706.0
2022-01-13 15:40:00,380.41,380.55,380.01,380.33,10497.0,364.0177,364.1517,363.635,363.9412,10497.0
2022-01-13 15:45:00,380.27,380.31,379.4,379.49,13598.0,363.8838,363.922,363.0512,363.1374,13598.0
2022-01-13 15:50:00,379.57,380.49,379.57,380.3,26488.0,363.2139,364.0943,363.2139,363.9125,26488.0
2022-01-13 15:55:00,380.23,380.99,379.9,380.54,63453.0,363.8455,364.5727,363.5297,364.1421,63453.0
2022-01-14 09:30:00,376.66,377.99,374.23,375.43,36141.0,360.4293,361.702,358.104,359.2523,36141.0
2022-01-14 09:35:00,375.54,377.58,375.16,377.02,16221.0,359.3576,361.3097,358.994,360.7738,16221.0
2022-01-14 09:40:00,377.1,377.26,375.66,376.28,14065.0,360.8504,361.0035,359.4724,360.0657,14065.0
2022-01-14 09:45:00,375.68,377.25,375.64,376.55,8569.0,359.4915,360.9939,359.4533,360.3241,8569.0
2022-01-14 09:50:00,376.45,376.78,375.89,376.74,14897.0,360.2284,360.5441,359.6925,360.5059,14897.0
2022-01-14 09:55:00,376.72,377.98,376.61,376.71,8919.0,360.4867,361.6924,360.3815,360.4772,8919.0
2022-01-14 10:00:00,376.9,377.18,375.89,376.17,8077.0,360.659,360.9269,359.6925,359.9604,8077.0
2022-01-14 10:05:00,376.18,377.7,376.0,377.49,5099.0,359.97,361.4245,359.7978,361.2236,5099.0
2022-01-14 10:10:00,377.32,377.61,376.74,376.74,3902.0,361.0609,361.3384,360.5059,360.5059,3902.0
2022-01-14 10:15:00,376.83,377.55,376.83,377.41,11951.0,360.592,361.281,360.592,361.147,11951.0
2022-01-14 10:20:00,377.7,377.7,375.33,375.44,6709.0,361.4245,361.4245,359.1566,359.2619,6709.0
2022-01-14 10:25:00,375.49,375.82,374.86,375.34,6979.0,359.3097,359.6255,358.7069,359.1662,6979.0
2022-01-14 10:30:00,374.91,377.3,374.62,377.2,10205.0,358.7547,361.0417,358.4772,360.946,10205.0
2022-01-14 10:35:00,377.44,377.8,376.43,377.03,10657.0,361.1757,361.5202,360.2092,360.7834,10657.0
2022-01-14 10:40:00,376.84,377.62,376.42,376.98,6875.0,360.6016,361.3479,360.1997,360.7355,6875.0
2022-01-14 10:45:00,377.05,377.61,377.0,377.19,5278.0,360.8025,361.3384,360.7547,360.9365,5278.0
2022-01-14 10:50:00,376.89,376.89,375.42,375.74,7995.0,360.6494,360.6494,359.2427,359.549,7995.0
2022-01-14 10:55:00,375.47,375.96,375.39,375.88,4370.0,359.2906,359.7595,359.214,359.6829,4370.0
2022-01-14 11:00:00,375.75,376.63,375.75,376.4,4943.0,359.5585,360.4006,359.5585,360.1805,4943.0
2022-01-14 11:05:00,376.28,376.52,375.89,376.17,11775.0,360.0657,360.2953,359.6925,359.9604,11775.0
2022-01-14 11:10:00,376.0,376.12,374.89,375.24,5791.0,359.7978,359.9126,358.7356,359.0705,5791.0
2022-01-14 11:15:00,375.04,375.23,374.79,374.8,4987.0,358.8791,359.0609,358.6399,358.6495,4987.0
2022-01-14 11:20:00,375.03,375.52,374.64,375.31,7600.0,358.8696,359.3384,358.4964,359.1375,7600.0
2022-01-14 11:25:00,375.3,375.81,375.07,375.15,8129.0,359.1279,359.6159,358.9078,358.9844,8129.0
2022-01-14 11:30:00,375.08,375.96,375.08,375.48,4817.0,358.9174,359.7595,358.9174,359.3002,4817.0
2022-01-14 11:35:00,375.63,376.62,375.63,376.53,5694.0,359.4437,360.391,359.4437,360.3049,5694.0
2022-01-14 11:40:00,376.61,376.72,376.34,376.34,4686.0,360.3815,360.4867,360.1231,360.1231,4686.0
2022-01-14 11:45:00,376.5,377.25,376.13,377.25,8607.0,360.2762,360.9939,359.9222,360.9939,8607.0
2022-01-14 11:50:00,377.29,377.29,376.58,376.58,2004.0,361.0322,361.0322,360.3528,360.3528,2004.0
2022-01-14 11:55:00,376.43,377.38,376.14,377.38,5572.0,360.2092,361.1183,359.9317,361.1183,5572.0
2022-01-14 12:00:00,377.38,377.78,376.95,376.95,24235.0,361.1183,361.5011,360.7068,360.7068,24235.0
2022-01-14 12:05:00,376.79,377.11,376.79,377.06,2602.0,360.5537,360.8599,360.5537,360.8121,2602.0
2022-01-14 12:10:00,377.04,377.67,377.03,377.15,14202.0,360.7929,361.3958,360.7834,360.8982,14202.0
2022-01-14 12:15:00,377.0,377.4,376.94,376.95,5968.0,360.7547,361.1374,360.6973,360.7068,5968.0
2022-01-14 12:20:00,376.83,377.04,376.57,376.8,3550.0,360.592,360.7929,360.3432,360.5633,3550.0
2022-01-14 12:25:00,376.81,376.96,376.53,376.76,2842.0,360.5729,360.7164,360.3049,360.525,2842.0
2022-01-14 12:30:00,376.71,376.72,376.41,376.56,3142.0,360.4772,360.4867,360.1901,360.3336,3142.0
2022-01-14 12:35:00,376.8,376.96,376.53,376.53,2307.0,360.5633,360.7164,360.3049,360.3049,2307.0
2022-01-14 12:40:00,376.53,376.61,375.89,375.89,3137.0,360.3049,360.3815,359.6925,359.6925,3137.0
2022-01-14 12:45:00,375.8,376.05,375.2,375.28,16809.0,359.6064,359.8456,359.0322,359.1088,16809.0
2022-01-14 12:50:00,375.18,375.28,374.73,375.0,4918.0,359.0131,359.1088,358.5825,358.8408,4918.0
2022-01-14 12:55:00,375.05,375.05,374.63,374.68,3521.0,358.8887,358.8887,358.4868,358.5346,3521.0
2022-01-14 13:00:00,374.62,374.8,374.29,374.8,7654.0,358.4772,358.6495,358.1614,358.6495,7654.0
2022-01-14 13:05:00,374.78,375.34,374.5,374.66,3471.0,358.6303,359.1662,358.3624,358.5155,3471.0
2022-01-14 13:10:00,374.69,374.91,374.37,374.8,5294.0,358.5442,358.7547,358.238,358.6495,5294.0
2022-01-14 13:15:00,374.78,374.84,374.52,374.67,5948.0,358.6303,358.6877,358.3815,358.5251,5948.0
2022-01-14 13:20:00,374.67,374.67,373.49,373.5,10423.0,358.5251,358.5251,357.3959,357.4055,10423.0
2022-01-14 13:25:00,373.6,374.05,373.56,373.87,7245.0,357.5012,357.9318,357.4629,357.7595,7245.0
2022-01-14 13:30:00,373.71,373.92,373.67,373.76,4697.0,357.6064,357.8074,357.5682,357.6543,4697.0
2022-01-14 13:35:00,373.8,374.15,373.8,373.83,4073.0,357.6926,358.0275,357.6926,357.7213,4073.0
2022-01-14 13:40:00,373.81,374.55,373.81,374.53,6187.0,357.7021,358.4102,357.7021,358.3911,6187.0
2022-01-14 13:45:00,374.51,374.83,374.28,374.81,4878.0,358.372,358.6782,358.1519,358.659,4878.0
2022-01-14 13:50:00,374.82,375.07,374.7,374.9,3431.0,358.6686,358.9078,358.5538,358.7452,3431.0
2022-01-14 13:55:00,374.87,375.77,374.86,375.6,4843.0,358.7164,359.5777,358.7069,359.415,4843.0
2022-01-14 14:00:00,375.64,375.77,375.43,375.43,5945.0,359.4533,359.5777,359.2523,359.2523,5945.0
2022-01-14 14:05:00,375.54,375.63,374.97,375.33,5217.0,359.3576,359.4437,358.8121,359.1566,5217.0
2022-01-14 14:10:00,375.11,375.5,374.99,375.5,1513.0,358.9461,359.3193,358.8313,359.3193,1513.0
2022-01-14 14:15:00,375.54,375.78,375.44,375.78,3271.0,359.3576,359.5872,359.2619,359.5872,3271.0
2022-01-14 14:20:00,375.82,375.84,375.45,375.74,2538.0,359.6255,359.6447,359.2715,359.549,2538.0
2022-01-14 14:25:00,375.53,375.63,375.23,375.47,1214.0,359.348,359.4437,359.0609,359.2906,1214.0
2022-01-14 14:30:00,375.41,376.07,375.41,376.07,1629.0,359.2332,359.8647,359.2332,359.8647,1629.0
2022-01-14 14:35:00,376.23,376.77,376.23,376.57,4485.0,360.0178,360.5346,360.0178,360.3432,4485.0
2022-01-14 14:40:00,376.57,376.66,376.36,376.44,5296.0,360.3432,360.4293,360.1422,360.2188,5296.0
2022-01-14 14:45:00,376.54,376.82,376.4,376.82,2200.0,360.3145,360.5824,360.1805,360.5824,2200.0
2022-01-14 14:50:00,376.86,377.31,376.86,377.04,3646.0,360.6207,361.0513,360.6207,360.7929,3646.0
2022-01-14 14:55:00,377.06,377.15,376.93,377.01,3087.0,360.8121,360.8982,360.6877,360.7642,3087.0
2022-01-14 15:00:00,376.78,377.2,376.77,377.2,1800.0,360.5441,360.946,360.5346,360.946,1800.0
2022-01-14 15:05:00,377.1,377.19,376.55,377.05,3987.0,360.8504,360.9365,360.3241,360.8025,3987.0
2022-01-14 15:10:00,377.17,377.73,377.02,377.57,6662.0,360.9173,361.4532,360.7738,361.3001,6662.0
2022-01-14 15:15:00,377.66,378.58,377.53,378.38,12183.0,361.3862,362.2666,361.2618,362.0752,12183.0
2022-01-14 15:20:00,378.33,379.15,378.24,378.96,7083.0,362.0274,362.812,361.9412,362.6302,7083.0
2022-01-14 15:25:00,378.72,378.91,378.11,378.25,11631.0,362.4005,362.5824,361.8168,361.9508,11631.0
2022-01-14 15:30:00,378.25,378.67,377.97,378.16,12544.0,361.9508,362.3527,361.6829,361.8647,12544.0
2022-01-14 15:35:00,378.25,378.48,377.85,378.23,9744.0,361.9508,362.1709,361.568,361.9317,9744.0
2022-01-14 15:40:00,378.29,378.63,378.12,378.57,9216.0,361.9891,362.3144,361.8264,362.257,9216.0
2022-01-14 15:45:00,378.59,379.37,378.4,378.99,15222.0,362.2762,363.0225,362.0943,362.6589,15222.0
2022-01-14 15:50:00,379.19,379.9,379.09,379.53,29336.0,362.8503,363.5297,362.7546,363.1756,29336.0
2022-01-14 15:55:00,379.4,380.08,378.91,379.42,57520.0,363.0512,363.7019,362.5824,363.0704,57520.0
2022-01-18 09:30:00,380.64,384.15,379.93,382.59,69166.0,364.2378,367.5966,363.5584,366.1038,69166.0
2022-01-18 09:35:00,382.55,382.63,379.5,379.95,23484.0,366.0655,366.1421,363.1469,363.5775,23484.0
2022-01-18 09:40:00,379.66,382.21,379.66,381.56,19155.0,363.3,365.7402,363.3,365.1182,19155.0
2022-01-18 09:45:00,381.81,383.71,381.56,383.41,27197.0,365.3574,367.1755,365.1182,366.8885,27197.0
2022-01-18 09:50:00,383.23,384.24,382.42,383.8,22087.0,366.7162,367.6827,365.9411,367.2616,22087.0
2022-01-18 09:55:00,383.88,384.04,382.68,384.0,20666.0,367.3382,367.4913,366.1899,367.453,20666.0
2022-01-18 10:00:00,383.74,384.17,382.7,383.05,18168.0,367.2042,367.6157,366.209,366.544,18168.0
2022-01-18 10:05:00,382.79,383.49,382.31,383.0,17848.0,366.2952,366.965,365.8359,366.4961,17848.0
2022-01-18 10:10:00,383.04,384.0,382.73,383.5,14691.0,366.5344,367.453,366.2378,366.9746,14691.0
2022-01-18 10:15:00,383.74,384.01,382.99,383.22,16504.0,367.2042,367.4626,366.4865,366.7066,16504.0
2022-01-18 10:20:00,383.35,383.37,381.8,382.9,16486.0,366.831,366.8502,365.3478,366.4004,16486.0
2022-01-18 10:25:00,382.9,383.03,381.84,382.63,8455.0,366.4004,366.5248,365.3861,366.1421,8455.0
2022-01-18 10:30:00,382.8,383.47,382.36,383.2,9600.0,366.3047,366.9459,365.8837,366.6875,9600.0
2022-01-18 10:35:00,383.05,383.87,382.59,383.6,13239.0,366.544,367.3286,366.1038,367.0703,13239.0
2022-01-18 10:40:00,383.56,384.06,383.28,383.8,13435.0,367.032,367.5104,366.7641,367.2616,13435.0
2022-01-18 10:45:00,383.97,384.79,383.02,384.05,36757.0,367.4243,368.209,366.5153,367.5009,36757.0
2022-01-18 10:50:00,383.98,385.0,383.74,383.74,105412.0,367.4339,368.4099,367.2042,367.2042,105412.0
2022-01-18 10:55:00,383.57,385.13,383.57,385.11,21971.0,367.0416,368.5343,367.0416,368.5152,21971.0
2022-01-18 11:00:00,385.15,387.33,385.1,387.25,48506.0,368.5535,370.6395,368.5056,370.563,48506.0
2022-01-18 11:05:00,387.24,388.0,386.25,387.0,42144.0,370.5534,371.2807,369.6061,370.3238,42144.0
2022-01-18 11:10:00,387.11,387.11,386.25,386.71,13353.0,370.429,370.429,369.6061,370.0463,13353.0
2022-01-18 11:15:00,386.65,387.19,386.04,386.45,17630.0,369.9888,370.5056,369.4051,369.7975,17630.0
2022-01-18 11:20:00,386.31,386.56,385.5,385.59,10797.0,369.6635,369.9027,368.8884,368.9745,10797.0
2022-01-18 11:25:00,385.62,385.79,384.35,384.65,8210.0,369.0032,369.1659,367.7879,368.075,8210.0
2022-01-18 11:30:00,384.55,384.6,382.2,382.31,16790.0,367.9793,368.0272,365.7306,365.8359,16790.0
2022-01-18 11:35:00,382.31,383.91,382.31,383.59,13804.0,365.8359,367.3669,365.8359,367.0607,13804.0
2022-01-18 11:40:00,383.55,384.69,383.35,384.68,14731.0,367.0224,368.1133,366.831,368.1037,14731.0
2022-01-18 11:45:00,384.84,385.7,384.81,385.6,14491.0,368.2568,369.0798,368.2281,368.9841,14491.0
2022-01-18 11:50:00,385.51,386.23,385.08,385.25,11203.0,368.898,369.5869,368.4865,368.6492,11203.0
2022-01-18 11:55:00,385.36,386.31,385.23,386.16,15514.0,368.7544,369.6635,368.63,369.52,15514.0
2022-01-18 12:00:00,386.11,386.44,385.05,385.1,14107.0,369.4721,369.7879,368.4578,368.5056,14107.0
2022-01-18 12:05:00,385.19,385.2,384.51,385.08,12032.0,368.5917,368.6013,367.9411,368.4865,12032.0
2022-01-18 12:10:00,384.97,385.85,384.65,385.85,16091.0,368.3812,369.2233,368.075,369.2233,16091.0
2022-01-18 12:15:00,385.83,385.83,384.71,384.81,25051.0,369.2042,369.2042,368.1324,368.2281,25051.0
2022-01-18 12:20:00,384.62,385.22,384.4,385.0,25360.0,368.0463,368.6205,367.8358,368.4099,25360.0
2022-01-18 12:25:00,385.15,385.15,384.12,384.13,20118.0,368.5535,368.5535,367.5679,367.5774,20118.0
2022-01-18 12:30:00,384.22,384.73,383.74,384.66,55044.0,367.6635,368.1516,367.2042,368.0846,55044.0
2022-01-18 12:35:00,384.82,384.84,383.87,384.16,13219.0,368.2377,368.2568,367.3286,367.6061,13219.0
2022-01-18 12:40:00,384.07,384.36,383.56,383.66,9918.0,367.52,367.7975,367.032,367.1277,9918.0
2022-01-18 12:45:00,383.63,383.72,383.03,383.13,5175.0,367.099,367.1851,366.5248,366.6205,5175.0
2022-01-18 12:50:00,383.0,383.34,382.97,382.98,8295.0,366.4961,366.8215,366.4674,366.477,8295.0
2022-01-18 12:55:00,382.9,383.18,382.21,382.21,7008.0,366.4004,366.6684,365.7402,365.7402,7008.0
2022-01-18 13:00:00,382.21,382.37,381.57,381.83,11662.0,365.7402,365.8933,365.1277,365.3765,11662.0
2022-01-18 13:05:00,381.84,381.86,381.25,381.85,5093.0,365.3861,365.4052,364.8215,365.3957,5093.0
2022-01-18 13:10:00,381.83,382.52,381.73,382.47,8306.0,365.3765,366.0368,365.2808,365.989,8306.0
2022-01-18 13:15:00,382.36,382.74,382.22,382.46,4998.0,365.8837,366.2473,365.7497,365.9794,4998.0
2022-01-18 13:20:00,382.38,382.4,381.04,381.35,8975.0,365.9028,365.922,364.6206,364.9172,8975.0
2022-01-18 13:25:00,381.26,381.27,380.44,380.62,15501.0,364.8311,364.8407,364.0464,364.2187,15501.0
2022-01-18 13:30:00,380.63,380.93,379.83,380.16,15817.0,364.2282,364.5153,363.4627,363.7785,15817.0
2022-01-18 13:35:00,380.17,380.34,380.02,380.19,21935.0,363.7881,363.9507,363.6445,363.8072,21935.0
2022-01-18 13:40:00,380.19,381.07,380.17,380.91,12956.0,363.8072,364.6493,363.7881,364.4962,12956.0
2022-01-18 13:45:00,381.09,381.43,380.8,381.24,21169.0,364.6684,364.9938,364.3909,364.812,21169.0
2022-01-18 13:50:00,381.23,381.68,380.72,380.77,10214.0,364.8024,365.233,364.3144,364.3622,10214.0
2022-01-18 13:55:00,380.83,380.83,380.45,380.69,10953.0,364.4196,364.4196,364.056,364.2857,10953.0
2022-01-18 14:00:00,380.65,381.5,380.65,381.12,8669.0,364.2474,365.0608,364.2474,364.6971,8669.0
2022-01-18 14:05:00,381.19,381.59,380.47,380.6,7148.0,364.7641,365.1469,364.0751,364.1995,7148.0
2022-01-18 14:10:00,380.61,380.78,380.54,380.55,7806.0,364.2091,364.3718,364.1421,364.1517,7806.0
2022-01-18 14:15:00,380.54,380.9,380.44,380.6,16281.0,364.1421,364.4866,364.0464,364.1995,16281.0
2022-01-18 14:20:00,380.6,380.65,379.8,380.02,18041.0,364.1995,364.2474,363.434,363.6445,18041.0
2022-01-18 14:25:00,380.0,380.64,380.0,380.5,11263.0,363.6254,364.2378,363.6254,364.1038,11263.0
2022-01-18 14:30:00,380.5,381.56,380.5,381.48,16713.0,364.1038,365.1182,364.1038,365.0416,16713.0
2022-01-18 14:35:00,381.57,382.6,381.38,382.55,31472.0,365.1277,366.1134,364.9459,366.0655,31472.0
2022-01-18 14:40:00,382.46,383.45,382.38,382.69,12685.0,365.9794,366.9267,365.9028,366.1995,12685.0
2022-01-18 14:45:00,382.64,383.31,382.42,383.09,6155.0,366.1516,366.7928,365.9411,366.5822,6155.0
2022-01-18 14:50:00,383.16,383.81,383.16,383.73,7269.0,366.6492,367.2712,366.6492,367.1947,7269.0
2022-01-18 14:55:00,383.69,383.79,383.28,383.38,9918.0,367.1564,367.2521,366.7641,366.8597,9918.0
2022-01-18 15:00:00,383.46,383.77,383.0,383.08,11193.0,366.9363,367.2329,366.4961,366.5727,11193.0
2022-01-18 15:05:00,383.0,383.3,382.81,382.84,7599.0,366.4961,366.7832,366.3143,366.343,7599.0
2022-01-18 15:10:00,382.87,383.15,382.79,383.04,5703.0,366.3717,366.6397,366.2952,366.5344,5703.0
2022-01-18 15:15:00,382.95,382.95,381.87,382.28,9093.0,366.4483,366.4483,365.4148,365.8071,9093.0
2022-01-18 15:20:00,382.18,382.59,382.02,382.56,7067.0,365.7115,366.1038,365.5583,366.0751,7067.0
2022-01-18 15:25:00,382.56,382.9,382.21,382.9,13315.0,366.0751,366.4004,365.7402,366.4004,13315.0
2022-01-18 15:30:00,382.82,383.15,382.53,382.8,15769.0,366.3239,366.6397,366.0464,366.3047,15769.0
2022-01-18 15:35:00,382.8,383.13,382.45,382.89,13170.0,366.3047,366.6205,365.9698,366.3909,13170.0
2022-01-18 15:40:00,383.13,383.14,382.52,382.54,18656.0,366.6205,366.6301,366.0368,366.0559,18656.0
2022-01-18 15:45:00,382.68,383.18,382.3,382.94,22091.0,366.1899,366.6684,365.8263,366.4387,22091.0
2022-01-18 15:50:00,382.88,383.9,382.77,383.17,26741.0,366.3813,367.3573,366.276,366.6588,26741.0
2022-01-18 15:55:00,383.09,384.54,382.79,383.86,182810.0,366.5822,367.9698,366.2952,367.3191,182810.0
2022-01-19 09:30:00,387.24,388.1,381.79,384.52,77761.0,370.5534,371.3764,365.3383,367.9506,77761.0
2022-01-19 09:35:00,384.44,386.89,384.41,386.02,29141.0,367.8741,370.2185,367.8454,369.386,29141.0
2022-01-19 09:40:00,385.7,385.72,382.59,383.08,9842.0,369.0798,369.0989,366.1038,366.5727,9842.0
2022-01-19 09:45:00,383.56,383.56,381.61,382.38,14080.0,367.032,367.032,365.166,365.9028,14080.0
2022-01-19 09:50:00,382.29,384.29,381.79,384.29,14856.0,365.8167,367.7305,365.3383,367.7305,14856.0
2022-01-19 09:55:00,384.09,384.56,382.29,383.05,22828.0,367.5391,367.9889,365.8167,366.544,22828.0
2022-01-19 10:00:00,382.87,383.4,381.99,382.69,14627.0,366.3717,366.8789,365.5296,366.1995,14627.0
2022-01-19 10:05:00,382.63,382.63,379.01,380.3,31497.0,366.1421,366.1421,362.6781,363.9125,31497.0
2022-01-19 10:10:00,380.27,381.23,380.03,380.27,7047.0,363.8838,364.8024,363.6541,363.8838,7047.0
2022-01-19 10:15:00,380.45,380.45,377.44,378.16,18725.0,364.056,364.056,361.1757,361.8647,18725.0
2022-01-19 10:20:00,378.09,378.28,376.79,377.27,13402.0,361.7977,361.9795,360.5537,361.013,13402.0
2022-01-19 10:25:00,377.0,377.02,375.55,375.55,23515.0,360.7547,360.7738,359.3671,359.3671,23515.0
2022-01-19 10:30:00,375.62,376.67,375.48,376.42,20730.0,359.4341,360.4389,359.3002,360.1997,20730.0
2022-01-19 10:35:00,376.26,377.94,375.98,377.63,11890.0,360.0466,361.6542,359.7786,361.3575,11890.0
2022-01-19 10:40:00,377.62,377.86,376.35,376.66,6651.0,361.3479,361.5776,360.1327,360.4293,6651.0
2022-01-19 10:45:00,376.76,377.54,376.63,377.15,8730.0,360.525,361.2714,360.4006,360.8982,8730.0
2022-01-19 10:50:00,376.94,377.62,376.52,376.83,9226.0,360.6973,361.3479,360.2953,360.592,9226.0
2022-01-19 10:55:00,376.71,377.47,376.51,377.24,9639.0,360.4772,361.2044,360.2858,360.9843,9639.0
2022-01-19 11:00:00,377.01,377.01,375.29,375.58,14566.0,360.7642,360.7642,359.1184,359.3959,14566.0
2022-01-19 11:05:00,375.64,376.17,374.61,375.6,27322.0,359.4533,359.9604,358.4677,359.415,27322.0
2022-01-19 11:10:00,375.38,376.05,375.29,376.02,15902.0,359.2045,359.8456,359.1184,359.8169,15902.0
2022-01-19 11:15:00,375.98,376.22,375.48,375.72,11447.0,359.7786,360.0083,359.3002,359.5298,11447.0
2022-01-19 11:20:00,375.82,376.52,375.51,375.73,22303.0,359.6255,360.2953,359.3289,359.5394,22303.0
2022-01-19 11:25:00,375.55,378.31,375.55,377.38,13528.0,359.3671,362.0082,359.3671,361.1183,13528.0
2022-01-19 11:30:00,377.32,378.29,375.72,375.98,17157.0,361.0609,361.9891,359.5298,359.7786,17157.0
2022-01-19 11:35:00,376.17,376.4,375.54,376.16,25173.0,359.9604,360.1805,359.3576,359.9509,25173.0
2022-01-19 11:40:00,376.15,376.93,375.94,376.48,5216.0,359.9413,360.6877,359.7403,360.2571,5216.0
2022-01-19 11:45:00,376.3,377.75,376.13,377.68,14788.0,360.0848,361.4723,359.9222,361.4054,14788.0
2022-01-19 11:50:00,377.68,377.82,376.88,377.39,11064.0,361.4054,361.5393,360.6398,361.1279,11064.0
2022-01-19 11:55:00,377.41,378.01,377.18,378.01,10261.0,361.147,361.7211,360.9269,361.7211,10261.0
2022-01-19 12:00:00,378.07,379.38,377.93,379.01,16124.0,361.7786,363.0321,361.6446,362.6781,16124.0
2022-01-19 12:05:00,379.0,379.88,378.28,378.38,12154.0,362.6685,363.5106,361.9795,362.0752,12154.0
2022-01-19 12:10:00,378.13,378.5,378.13,378.13,3745.0,361.836,362.19,361.836,361.836,3745.0
2022-01-19 12:15:00,378.17,378.35,377.5,377.65,8572.0,361.8742,362.0465,361.2331,361.3767,8572.0
2022-01-19 12:20:00,377.85,378.27,377.45,378.27,6693.0,361.568,361.9699,361.1853,361.9699,6693.0
2022-01-19 12:25:00,378.29,379.07,378.12,379.07,7053.0,361.9891,362.7355,361.8264,362.7355,7053.0
2022-01-19 12:30:00,379.07,379.41,378.76,378.9,6372.0,362.7355,363.0608,362.4388,362.5728,6372.0
2022-01-19 12:35:00,379.08,379.08,377.67,377.79,7379.0,362.745,362.745,361.3958,361.5106,7379.0
2022-01-19 12:40:00,377.9,377.97,376.99,377.48,7115.0,361.6159,361.6829,360.7451,361.214,7115.0
2022-01-19 12:45:00,377.37,378.14,377.25,377.88,3396.0,361.1087,361.8455,360.9939,361.5967,3396.0
2022-01-19 12:50:00,377.85,378.12,377.57,377.88,5835.0,361.568,361.8264,361.3001,361.5967,5835.0
2022-01-19 12:55:00,377.89,378.29,377.75,378.14,6548.0,361.6063,361.9891,361.4723,361.8455,6548.0
2022-01-19 13:00:00,378.09,378.31,377.2,377.98,29477.0,361.7977,362.0082,360.946,361.6924,29477.0
2022-01-19 13:05:00,377.96,378.2,377.64,377.64,6101.0,361.6733,361.903,361.3671,361.3671,6101.0
2022-01-19 13:10:00,377.81,378.27,377.65,378.27,3103.0,361.5298,361.9699,361.3767,361.9699,3103.0
2022-01-19 13:15:00,377.94,378.51,377.76,378.07,20349.0,361.6542,362.1996,361.4819,361.7786,20349.0
2022-01-19 13:20:00,378.08,378.25,377.79,377.85,1800.0,361.7881,361.9508,361.5106,361.568,1800.0
2022-01-19 13:25:00,377.89,378.16,377.5,377.58,7397.0,361.6063,361.8647,361.2331,361.3097,7397.0
2022-01-19 13:30:00,377.65,378.27,377.4,377.94,4955.0,361.3767,361.9699,361.1374,361.6542,4955.0
2022-01-19 13:35:00,377.8,378.19,377.69,377.88,4425.0,361.5202,361.8934,361.4149,361.5967,4425.0
2022-01-19 13:40:00,377.81,377.89,377.56,377.78,10289.0,361.5298,361.6063,361.2905,361.5011,10289.0
2022-01-19 13:45:00,377.8,378.01,377.66,377.79,5231.0,361.5202,361.7211,361.3862,361.5106,5231.0
2022-01-19 13:50:00,377.79,378.07,377.6,377.92,5557.0,361.5106,361.7786,361.3288,361.635,5557.0
2022-01-19 13:55:00,377.97,378.11,377.46,377.76,7778.0,361.6829,361.8168,361.1948,361.4819,7778.0
2022-01-19 14:00:00,377.64,378.08,377.52,377.61,8801.0,361.3671,361.7881,361.2523,361.3384,8801.0
2022-01-19 14:05:00,377.94,378.0,377.24,377.44,15391.0,361.6542,361.7116,360.9843,361.1757,15391.0
2022-01-19 14:10:00,377.44,377.6,377.21,377.34,4601.0,361.1757,361.3288,360.9556,361.08,4601.0
2022-01-19 14:15:00,377.37,377.37,376.09,376.4,10599.0,361.1087,361.1087,359.8839,360.1805,10599.0
2022-01-19 14:20:00,376.24,377.15,376.21,377.12,42513.0,360.0274,360.8982,359.9987,360.8695,42513.0
2022-01-19 14:25:00,377.0,377.14,376.59,376.61,9880.0,360.7547,360.8886,360.3623,360.3815,9880.0
2022-01-19 14:30:00,376.58,377.27,376.41,376.41,22745.0,360.3528,361.013,360.1901,360.1901,22745.0
2022-01-19 14:35:00,376.63,377.14,376.52,376.93,4598.0,360.4006,360.8886,360.2953,360.6877,4598.0
2022-01-19 14:40:00,376.94,377.71,376.85,377.71,4139.0,360.6973,361.4341,360.6111,361.4341,4139.0
2022-01-19 14:45:00,377.66,377.66,377.08,377.11,4195.0,361.3862,361.3862,360.8312,360.8599,4195.0
2022-01-19 14:50:00,377.22,377.63,377.04,377.61,36581.0,360.9652,361.3575,360.7929,361.3384,36581.0
2022-01-19 14:55:00,377.54,377.89,377.51,377.76,7283.0,361.2714,361.6063,361.2427,361.4819,7283.0
2022-01-19 15:00:00,377.53,377.9,377.27,377.33,9602.0,361.2618,361.6159,361.013,361.0704,9602.0
2022-01-19 15:05:00,377.45,378.25,377.33,377.74,7784.0,361.1853,361.9508,361.0704,361.4628,7784.0
2022-01-19 15:10:00,377.73,378.58,377.54,378.47,33614.0,361.4532,362.2666,361.2714,362.1613,33614.0
2022-01-19 15:15:00,378.36,378.54,377.92,378.31,9777.0,362.0561,362.2283,361.635,362.0082,9777.0
2022-01-19 15:20:00,378.36,378.51,378.0,378.24,9699.0,362.0561,362.1996,361.7116,361.9412,9699.0
2022-01-19 15:25:00,378.2,378.35,377.62,377.62,10132.0,361.903,362.0465,361.3479,361.3479,10132.0
2022-01-19 15:30:00,377.75,377.81,376.85,376.85,11878.0,361.4723,361.5298,360.6111,360.6111,11878.0
2022-01-19 15:35:00,376.81,377.69,376.74,377.65,14906.0,360.5729,361.4149,360.5059,361.3767,14906.0
2022-01-19 15:40:00,377.68,378.16,377.25,377.95,14182.0,361.4054,361.8647,360.9939,361.6637,14182.0
2022-01-19 15:45:00,378.05,378.19,377.44,377.44,21445.0,361.7594,361.8934,361.1757,361.1757,21445.0
2022-01-19 15:50:00,377.36,377.38,376.48,376.58,28275.0,361.0992,361.1183,360.2571,360.3528,28275.0
2022-01-19 15:55:00,376.65,376.85,375.47,375.89,91315.0,360.4197,360.6111,359.2906,359.6925,91315.0
2022-01-20 09:30:00,375.6,375.6,374.0,374.02,38727.0,359.415,359.415,357.8839,357.9031,38727.0
2022-01-20 09:35:00,374.07,374.35,370.79,371.98,20905.0,357.9509,358.2189,354.8123,355.951,20905.0
2022-01-20 09:40:00,371.49,373.9,371.49,373.58,22086.0,355.4821,357.7882,355.4821,357.482,22086.0
2022-01-20 09:45:00,373.78,373.78,371.51,372.57,13286.0,357.6734,357.6734,355.5012,356.5156,13286.0
2022-01-20 09:50:00,372.84,374.2,372.84,373.56,29133.0,356.7739,358.0753,356.7739,357.4629,29133.0
2022-01-20 09:55:00,373.97,375.46,372.49,375.14,16364.0,357.8552,359.281,356.439,358.9748,16364.0
2022-01-20 10:00:00,374.66,375.35,373.63,374.0,18089.0,358.5155,359.1758,357.5299,357.8839,18089.0
2022-01-20 10:05:00,373.81,374.0,372.3,372.84,20578.0,357.7021,357.8839,356.2572,356.7739,20578.0
2022-01-20 10:10:00,373.21,373.28,371.26,372.51,20422.0,357.128,357.195,355.262,356.4581,20422.0
2022-01-20 10:15:00,372.86,374.7,372.83,374.4,6939.0,356.7931,358.5538,356.7644,358.2667,6939.0
2022-01-20 10:20:00,374.54,374.54,373.69,374.37,14116.0,358.4007,358.4007,357.5873,358.238,14116.0
2022-01-20 10:25:00,374.1,374.22,373.51,373.51,21201.0,357.9796,358.0945,357.4151,357.4151,21201.0
2022-01-20 10:30:00,374.14,375.52,374.0,375.41,7861.0,358.0179,359.3384,357.8839,359.2332,7861.0
2022-01-20 10:35:00,375.75,377.46,375.75,377.46,7118.0,359.5585,361.1948,359.5585,361.1948,7118.0
2022-01-20 10:40:00,377.15,377.75,376.77,377.14,2986.0,360.8982,361.4723,360.5346,360.8886,2986.0
2022-01-20 10:45:00,376.71,378.69,376.71,378.27,5515.0,360.4772,362.3718,360.4772,361.9699,5515.0
2022-01-20 10:50:00,378.46,378.6,377.43,378.52,12034.0,362.1518,362.2857,361.1661,362.2092,12034.0
2022-01-20 10:55:00,378.28,378.5,377.76,378.17,4516.0,361.9795,362.19,361.4819,361.8742,4516.0
2022-01-20 11:00:00,378.17,378.91,378.17,378.63,5284.0,361.8742,362.5824,361.8742,362.3144,5284.0
2022-01-20 11:05:00,378.63,379.05,378.59,379.05,2714.0,362.3144,362.7163,362.2762,362.7163,2714.0
2022-01-20 11:10:00,378.88,378.89,377.9,378.25,3435.0,362.5537,362.5632,361.6159,361.9508,3435.0
2022-01-20 11:15:00,378.25,379.22,377.89,379.1,10203.0,361.9508,362.879,361.6063,362.7642,10203.0
2022-01-20 11:20:00,379.06,379.41,378.49,379.0,2334.0,362.7259,363.0608,362.1805,362.6685,2334.0
2022-01-20 11:25:00,379.2,379.51,378.79,379.34,8768.0,362.8599,363.1565,362.4675,362.9938,8768.0
2022-01-20 11:30:00,379.32,380.1,379.19,379.78,4808.0,362.9747,363.7211,362.8503,363.4149,4808.0
2022-01-20 11:35:00,379.79,379.96,379.47,379.96,3401.0,363.4244,363.5871,363.1182,363.5871,3401.0
2022-01-20 11:40:00,379.86,379.89,378.56,378.93,2002.0,363.4914,363.5201,362.2474,362.6015,2002.0
2022-01-20 11:45:00,378.91,379.4,378.89,379.01,4008.0,362.5824,363.0512,362.5632,362.6781,4008.0
2022-01-20 11:50:00,378.78,379.23,378.31,378.31,3504.0,362.458,362.8886,362.0082,362.0082,3504.0
2022-01-20 11:55:00,378.44,379.01,378.33,378.84,4255.0,362.1326,362.6781,362.0274,362.5154,4255.0
2022-01-20 12:00:00,379.04,379.4,378.76,379.17,6541.0,362.7068,363.0512,362.4388,362.8312,6541.0
2022-01-20 12:05:00,379.06,379.08,378.71,379.04,2198.0,362.7259,362.745,362.391,362.7068,2198.0
2022-01-20 12:10:00,378.84,379.17,378.73,378.8,2721.0,362.5154,362.8312,362.4101,362.4771,2721.0
2022-01-20 12:15:00,378.83,378.85,378.2,378.38,10898.0,362.5058,362.5249,361.903,362.0752,10898.0
2022-01-20 12:20:00,378.29,378.83,378.29,378.66,13261.0,361.9891,362.5058,361.9891,362.3431,13261.0
2022-01-20 12:25:00,378.7,379.53,378.56,379.43,10654.0,362.3814,363.1756,362.2474,363.08,10654.0
2022-01-20 12:30:00,379.54,379.78,379.09,379.6,12568.0,363.1852,363.4149,362.7546,363.2426,12568.0
2022-01-20 12:35:00,379.53,379.94,378.73,378.88,10684.0,363.1756,363.568,362.4101,362.5537,10684.0
2022-01-20 12:40:00,378.77,378.87,378.24,378.24,1752.0,362.4484,362.5441,361.9412,361.9412,1752.0
2022-01-20 12:45:00,378.12,378.42,377.94,378.38,3339.0,361.8264,362.1135,361.6542,362.0752,3339.0
2022-01-20 12:50:00,378.46,378.57,377.99,377.99,3081.0,362.1518,362.257,361.702,361.702,3081.0
2022-01-20 12:55:00,377.99,378.22,377.75,378.22,3223.0,361.702,361.9221,361.4723,361.9221,3223.0
2022-01-20 13:00:00,377.95,377.98,377.13,377.48,6118.0,361.6637,361.6924,360.8791,361.214,6118.0
2022-01-20 13:05:00,377.33,377.42,376.74,376.79,3506.0,361.0704,361.1566,360.5059,360.5537,3506.0
2022-01-20 13:10:00,376.52,377.2,376.48,377.19,1700.0,360.2953,360.946,360.2571,360.9365,1700.0
2022-01-20 13:15:00,377.1,377.12,376.74,376.79,3009.0,360.8504,360.8695,360.5059,360.5537,3009.0
2022-01-20 13:20:00,377.29,377.67,377.1,377.46,2693.0,361.0322,361.3958,360.8504,361.1948,2693.0
2022-01-20 13:25:00,377.57,377.84,376.86,377.22,3920.0,361.3001,361.5585,360.6207,360.9652,3920.0
2022-01-20 13:30:00,377.35,377.54,377.09,377.5,4354.0,361.0896,361.2714,360.8408,361.2331,4354.0
2022-01-20 13:35:00,377.46,377.62,377.22,377.55,2480.0,361.1948,361.3479,360.9652,361.281,2480.0
2022-01-20 13:40:00,377.66,377.66,377.1,377.17,4431.0,361.3862,361.3862,360.8504,360.9173,4431.0
2022-01-20 13:45:00,377.02,377.02,376.45,376.94,2992.0,360.7738,360.7738,360.2284,360.6973,2992.0
2022-01-20 13:50:00,377.01,377.7,376.92,377.26,3641.0,360.7642,361.4245,360.6781,361.0035,3641.0
2022-01-20 13:55:00,377.17,377.18,376.28,376.59,4987.0,360.9173,360.9269,360.0657,360.3623,4987.0
2022-01-20 14:00:00,376.65,377.52,376.49,377.25,3978.0,360.4197,361.2523,360.2666,360.9939,3978.0
2022-01-20 14:05:00,377.4,377.56,377.12,377.47,3491.0,361.1374,361.2905,360.8695,361.2044,3491.0
2022-01-20 14:10:00,377.28,377.6,376.53,376.66,5166.0,361.0226,361.3288,360.3049,360.4293,5166.0
2022-01-20 14:15:00,376.68,376.96,376.5,376.68,4390.0,360.4485,360.7164,360.2762,360.4485,4390.0
2022-01-20 14:20:00,376.78,377.09,376.0,376.0,6060.0,360.5441,360.8408,359.7978,359.7978,6060.0
2022-01-20 14:25:00,376.15,376.63,374.3,374.3,53977.0,359.9413,360.4006,358.171,358.171,53977.0
2022-01-20 14:30:00,374.3,374.47,373.91,374.07,12495.0,358.171,358.3337,357.7978,357.9509,12495.0
2022-01-20 14:35:00,374.08,374.49,373.91,374.21,13032.0,357.9605,358.3528,357.7978,358.0849,13032.0
2022-01-20 14:40:00,374.05,374.08,373.75,373.85,18900.0,357.9318,357.9605,357.6447,357.7404,18900.0
2022-01-20 14:45:00,374.07,374.39,373.81,374.1,14315.0,357.9509,358.2571,357.7021,357.9796,14315.0
2022-01-20 14:50:00,374.01,374.43,373.64,373.82,11417.0,357.8935,358.2954,357.5395,357.7117,11417.0
2022-01-20 14:55:00,373.92,374.06,373.25,373.66,16609.0,357.8074,357.9414,357.1663,357.5586,16609.0
2022-01-20 15:00:00,373.56,373.91,372.75,372.89,8239.0,357.4629,357.7978,356.6878,356.8218,8239.0
2022-01-20 15:05:00,372.9,373.19,372.55,372.7,7488.0,356.8313,357.1088,356.4964,356.64,7488.0
2022-01-20 15:10:00,372.71,372.74,371.81,371.91,23302.0,356.6495,356.6782,355.7883,355.884,23302.0
2022-01-20 15:15:00,372.0,372.43,371.66,372.42,13882.0,355.9701,356.3816,355.6448,356.372,13882.0
2022-01-20 15:20:00,372.44,372.47,371.32,371.55,26542.0,356.3912,356.4199,355.3194,355.5395,26542.0
2022-01-20 15:25:00,371.67,372.01,371.2,371.7,30161.0,355.6543,355.9797,355.2046,355.683,30161.0
2022-01-20 15:30:00,371.72,371.72,370.5,370.56,12185.0,355.7022,355.7022,354.5348,354.5922,12185.0
2022-01-20 15:35:00,370.5,370.63,369.19,369.8,21266.0,354.5348,354.6592,353.2812,353.8649,21266.0
2022-01-20 15:40:00,369.87,370.09,368.59,368.63,29447.0,353.9319,354.1424,352.7071,352.7453,29447.0
2022-01-20 15:45:00,368.62,368.85,368.26,368.46,25807.0,352.7358,352.9559,352.3913,352.5827,25807.0
2022-01-20 15:50:00,368.43,368.99,366.82,366.96,55664.0,352.554,353.0898,351.0133,351.1473,55664.0
2022-01-20 15:55:00,366.9,367.02,365.88,366.98,136747.0,351.0899,351.2047,350.1138,351.1664,136747.0
2022-01-21 09:30:00,367.59,368.0,363.02,364.28,90765.0,351.7502,352.1425,347.3771,348.5828,90765.0
2022-01-21 09:35:00,363.97,364.17,361.55,362.95,18067.0,348.2861,348.4775,345.9704,347.3101,18067.0
2022-01-21 09:40:00,362.86,363.68,362.82,362.88,6040.0,347.224,348.0086,347.1857,347.2431,6040.0
2022-01-21 09:45:00,362.96,366.06,362.34,366.05,18745.0,347.3197,350.2861,346.7264,350.2765,18745.0
2022-01-21 09:50:00,366.25,366.63,365.07,365.07,23981.0,350.4679,350.8315,349.3387,349.3387,23981.0
2022-01-21 09:55:00,365.01,365.3,363.93,364.46,8345.0,349.2813,349.5588,348.2479,348.755,8345.0
2022-01-21 10:00:00,364.5,365.26,363.0,363.98,6434.0,348.7933,349.5206,347.3579,348.2957,6434.0
2022-01-21 10:05:00,364.2,364.6,362.15,362.5,8249.0,348.5062,348.889,346.5446,346.8795,8249.0
2022-01-21 10:10:00,362.21,362.21,361.25,361.75,10945.0,346.602,346.602,345.6833,346.1618,10945.0
2022-01-21 10:15:00,361.86,362.23,361.18,361.37,11202.0,346.2671,346.6211,345.6164,345.7982,11202.0
2022-01-21 10:20:00,361.4,362.33,359.86,362.3,13618.0,345.8269,346.7168,344.3532,346.6881,13618.0
2022-01-21 10:25:00,362.65,366.1,362.39,365.47,20640.0,347.023,350.3244,346.7742,349.7215,20640.0
2022-01-21 10:30:00,365.73,366.62,364.62,366.46,12885.0,349.9703,350.822,348.9081,350.6688,12885.0
2022-01-21 10:35:00,366.49,367.28,365.29,365.29,13646.0,350.6976,351.4535,349.5493,349.5493,13646.0
2022-01-21 10:40:00,365.06,367.1,365.02,367.1,12270.0,349.3292,351.2813,349.2909,351.2813,12270.0
2022-01-21 10:45:00,366.97,367.67,365.97,367.62,6159.0,351.1569,351.8267,350.2,351.7789,6159.0
2022-01-21 10:50:00,367.72,368.75,367.72,368.45,7239.0,351.8746,352.8602,351.8746,352.5731,7239.0
2022-01-21 10:55:00,368.28,368.88,367.36,368.12,7520.0,352.4104,352.9846,351.5301,352.2573,7520.0
2022-01-21 11:00:00,368.13,368.35,367.19,367.79,9351.0,352.2669,352.4774,351.3674,351.9415,9351.0
2022-01-21 11:05:00,367.81,369.24,367.81,369.22,6115.0,351.9607,353.3291,351.9607,353.3099,6115.0
2022-01-21 11:10:00,369.38,369.52,368.94,369.49,4138.0,353.463,353.597,353.042,353.5683,4138.0
2022-01-21 11:15:00,369.52,369.81,369.01,369.24,4841.0,353.597,353.8745,353.109,353.3291,4841.0
2022-01-21 11:20:00,369.33,370.75,368.97,370.04,5748.0,353.4152,354.774,353.0707,354.0946,5748.0
2022-01-21 11:25:00,370.33,370.71,370.03,370.28,7467.0,354.3721,354.7357,354.085,354.3242,7467.0
2022-01-21 11:30:00,370.53,371.04,370.09,370.75,7773.0,354.5635,355.0515,354.1424,354.774,7773.0
2022-01-21 11:35:00,370.62,371.11,369.13,369.13,5347.0,354.6496,355.1185,353.2238,353.2238,5347.0
2022-01-21 11:40:00,369.32,369.34,368.64,368.97,3377.0,353.4056,353.4247,352.7549,353.0707,3377.0
2022-01-21 11:45:00,368.96,368.98,367.86,368.73,3938.0,353.0611,353.0803,352.0085,352.841,3938.0
2022-01-21 11:50:00,368.73,368.88,367.93,368.41,5645.0,352.841,352.9846,352.0755,352.5348,5645.0
2022-01-21 11:55:00,368.43,369.66,368.38,369.25,10613.0,352.554,353.731,352.5061,353.3386,10613.0
2022-01-21 12:00:00,368.9,369.53,368.33,368.9,7351.0,353.0037,353.6066,352.4583,353.0037,7351.0
2022-01-21 12:05:00,368.3,369.44,368.3,368.36,3300.0,352.4296,353.5204,352.4296,352.487,3300.0
2022-01-21 12:10:00,368.52,368.66,367.64,368.31,4265.0,352.6401,352.774,351.798,352.4391,4265.0
2022-01-21 12:15:00,368.32,368.7,368.32,368.35,1450.0,352.4487,352.8123,352.4487,352.4774,1450.0
2022-01-21 12:20:00,368.73,368.73,367.74,368.38,3410.0,352.841,352.841,351.8937,352.5061,3410.0
2022-01-21 12:25:00,368.62,368.79,367.78,368.1,5155.0,352.7358,352.8984,351.932,352.2382,5155.0
2022-01-21 12:30:00,367.58,367.82,367.22,367.48,2570.0,351.7406,351.9702,351.3961,351.6449,2570.0
2022-01-21 12:35:00,367.38,368.16,366.87,367.73,7640.0,351.5492,352.2956,351.0612,351.8841,7640.0
2022-01-21 12:40:00,367.67,367.98,367.39,367.48,3452.0,351.8267,352.1233,351.5588,351.6449,3452.0
2022-01-21 12:45:00,367.6,367.84,365.9,365.9,7477.0,351.7597,351.9894,350.133,350.133,7477.0
2022-01-21 12:50:00,366.17,366.86,366.08,366.53,6129.0,350.3913,351.0516,350.3052,350.7358,6129.0
2022-01-21 12:55:00,366.57,367.27,366.17,367.15,5658.0,350.7741,351.4439,350.3913,351.3291,5658.0
2022-01-21 13:00:00,367.14,367.58,366.61,366.87,4310.0,351.3195,351.7406,350.8124,351.0612,4310.0
2022-01-21 13:05:00,366.94,367.14,366.64,366.69,4111.0,351.1282,351.3195,350.8411,350.8889,4111.0
2022-01-21 13:10:00,367.02,367.65,366.95,367.5,5753.0,351.2047,351.8076,351.1377,351.664,5753.0
2022-01-21 13:15:00,367.5,368.15,366.51,366.52,18332.0,351.664,352.286,350.7167,350.7263,18332.0
2022-01-21 13:20:00,366.01,366.17,365.2,365.69,8379.0,350.2382,350.3913,349.4631,349.932,8379.0
2022-01-21 13:25:00,365.53,366.09,365.32,365.88,8692.0,349.7789,350.3148,349.578,350.1138,8692.0
2022-01-21 13:30:00,366.04,367.13,366.04,367.13,6848.0,350.2669,351.31,350.2669,351.31,6848.0
2022-01-21 13:35:00,366.64,367.25,366.34,366.97,7437.0,350.8411,351.4248,350.554,351.1569,7437.0
2022-01-21 13:40:00,366.48,366.99,366.48,366.75,4428.0,350.688,351.176,350.688,350.9463,4428.0
2022-01-21 13:45:00,366.81,366.87,366.11,366.36,2450.0,351.0038,351.0612,350.3339,350.5732,2450.0
2022-01-21 13:50:00,366.32,367.02,366.0,366.52,2968.0,350.5349,351.2047,350.2287,350.7263,2968.0
2022-01-21 13:55:00,366.37,366.37,365.47,365.63,3684.0,350.5827,350.5827,349.7215,349.8746,3684.0
2022-01-21 14:00:00,365.78,366.39,365.5,366.26,3530.0,350.0181,350.6019,349.7502,350.4775,3530.0
2022-01-21 14:05:00,366.54,366.64,365.71,366.1,2317.0,350.7454,350.8411,349.9512,350.3244,2317.0
2022-01-21 14:10:00,366.13,366.4,365.77,366.39,3654.0,350.3531,350.6114,350.0086,350.6019,3654.0
2022-01-21 14:15:00,366.59,366.6,365.98,365.98,2530.0,350.7932,350.8028,350.2095,350.2095,2530.0
2022-01-21 14:20:00,366.0,366.46,365.82,366.31,2501.0,350.2287,350.6688,350.0564,350.5253,2501.0
2022-01-21 14:25:00,366.21,366.26,364.63,364.63,5700.0,350.4296,350.4775,348.9177,348.9177,5700.0
2022-01-21 14:30:00,364.85,365.0,364.46,364.84,18530.0,349.1282,349.2718,348.755,349.1187,18530.0
2022-01-21 14:35:00,364.85,365.32,364.37,365.32,3371.0,349.1282,349.578,348.6689,349.578,3371.0
2022-01-21 14:40:00,365.39,365.44,364.94,364.94,8399.0,349.645,349.6928,349.2143,349.2143,8399.0
2022-01-21 14:45:00,365.21,365.61,365.16,365.36,3258.0,349.4727,349.8555,349.4249,349.6162,3258.0
2022-01-21 14:50:00,365.45,365.48,364.54,365.28,5442.0,349.7024,349.7311,348.8316,349.5397,5442.0
2022-01-21 14:55:00,365.3,365.48,364.4,364.41,6318.0,349.5588,349.7311,348.6976,348.7072,6318.0
2022-01-21 15:00:00,364.33,364.83,364.24,364.46,7733.0,348.6306,349.1091,348.5445,348.755,7733.0
2022-01-21 15:05:00,364.35,364.42,363.32,363.8,8649.0,348.6498,348.7168,347.6642,348.1235,8649.0
2022-01-21 15:10:00,363.63,363.93,363.28,363.93,9282.0,347.9608,348.2479,347.6259,348.2479,9282.0
2022-01-21 15:15:00,363.8,364.61,363.32,364.09,6012.0,348.1235,348.8986,347.6642,348.401,6012.0
2022-01-21 15:20:00,363.91,364.33,363.6,363.94,7260.0,348.2287,348.6306,347.9321,348.2574,7260.0
2022-01-21 15:25:00,364.08,364.18,362.68,363.14,9814.0,348.3914,348.4871,347.0517,347.4919,9814.0
2022-01-21 15:30:00,363.16,364.37,363.16,363.83,12316.0,347.511,348.6689,347.511,348.1522,12316.0
2022-01-21 15:35:00,363.91,364.58,363.45,364.58,9715.0,348.2287,348.8699,347.7885,348.8699,9715.0
2022-01-21 15:40:00,364.69,365.83,364.67,365.31,18730.0,348.9751,350.066,348.956,349.5684,18730.0
2022-01-21 15:45:00,365.17,365.56,364.57,365.56,11116.0,349.4344,349.8076,348.8603,349.8076,11116.0
2022-01-21 15:50:00,365.42,365.64,363.46,363.46,38502.0,349.6737,349.8842,347.7981,347.7981,38502.0
2022-01-21 15:55:00,363.5,365.25,363.42,364.1,72522.0,347.8364,349.511,347.7598,348.4105,72522.0
2022-01-24 09:30:00,356.57,357.3,354.39,356.21,45891.0,341.205,341.9036,339.119,340.8605,45891.0
2022-01-24 09:35:00,357.62,358.0,356.0,356.77,20847.0,342.2098,342.5734,340.6596,341.3964,20847.0
2022-01-24 09:40:00,356.24,357.26,355.26,355.26,22412.0,340.8892,341.8653,339.9515,339.9515,22412.0
2022-01-24 09:45:00,354.7,354.84,351.77,351.77,25311.0,339.4156,339.5496,336.6119,336.6119,25311.0
2022-01-24 09:50:00,351.49,352.09,350.6,351.02,32387.0,336.3439,336.9181,335.4923,335.8942,32387.0
2022-01-24 09:55:00,351.15,351.97,349.48,350.0,27466.0,336.0186,336.8032,334.4205,334.9181,27466.0
2022-01-24 10:00:00,349.99,351.03,348.85,348.85,14646.0,334.9086,335.9037,333.8177,333.8177,14646.0
2022-01-24 10:05:00,349.18,349.72,347.99,348.06,13628.0,334.1335,334.6502,332.9947,333.0617,13628.0
2022-01-24 10:10:00,347.94,349.84,347.01,348.61,23346.0,332.9469,334.765,332.057,333.588,23346.0
2022-01-24 10:15:00,348.98,349.73,347.65,349.27,15293.0,333.9421,334.6598,332.6694,334.2196,15293.0
2022-01-24 10:20:00,349.28,350.56,349.05,350.56,28437.0,334.2291,335.454,334.0091,335.454,28437.0
2022-01-24 10:25:00,350.56,352.84,350.35,351.93,21929.0,335.454,337.6357,335.253,336.765,21929.0
2022-01-24 10:30:00,352.26,352.8,351.51,351.81,18651.0,337.0807,337.5975,336.3631,336.6501,18651.0
2022-01-24 10:35:00,351.54,352.15,350.55,351.58,20323.0,336.3918,336.9755,335.4444,336.43,20323.0
2022-01-24 10:40:00,351.55,353.77,351.4,353.38,6084.0,336.4013,338.5257,336.2578,338.1525,6084.0
2022-01-24 10:45:00,353.37,353.37,349.26,350.28,20614.0,338.1429,338.1429,334.21,335.1861,20614.0
2022-01-24 10:50:00,350.25,353.65,349.86,353.65,15961.0,335.1574,338.4108,334.7842,338.4108,15961.0
2022-01-24 10:55:00,353.08,353.73,352.11,352.11,13897.0,337.8654,338.4874,336.9372,336.9372,13897.0
2022-01-24 11:00:00,352.07,352.5,351.3,352.31,8291.0,336.8989,337.3104,336.1621,337.1286,8291.0
2022-01-24 11:05:00,352.35,352.35,350.67,350.96,9194.0,337.1669,337.1669,335.5593,335.8368,9194.0
2022-01-24 11:10:00,350.96,352.12,350.51,351.67,60770.0,335.8368,336.9468,335.4061,336.5162,60770.0
2022-01-24 11:15:00,351.52,352.01,351.21,351.72,13974.0,336.3726,336.8415,336.076,336.564,13974.0
2022-01-24 11:20:00,351.98,353.15,351.85,351.97,9701.0,336.8128,337.9324,336.6884,336.8032,9701.0
2022-01-24 11:25:00,352.11,353.41,350.68,353.41,41288.0,336.9372,338.1812,335.5688,338.1812,41288.0
2022-01-24 11:30:00,353.45,354.73,352.87,354.38,9123.0,338.2195,339.4443,337.6645,339.1094,9123.0
2022-01-24 11:35:00,354.21,354.45,351.83,352.16,8458.0,338.9467,339.1764,336.6693,336.985,8458.0
2022-01-24 11:40:00,352.23,352.91,350.4,351.09,26310.0,337.052,337.7027,335.3009,335.9612,26310.0
2022-01-24 11:45:00,351.82,352.29,349.56,349.69,18748.0,336.6597,337.1094,334.4971,334.6215,18748.0
2022-01-24 11:50:00,349.5,350.91,349.38,350.6,15430.0,334.4397,335.7889,334.3248,335.4923,15430.0
2022-01-24 11:55:00,350.73,351.57,350.55,351.37,11142.0,335.6167,336.4205,335.4444,336.2291,11142.0
2022-01-24 12:00:00,351.62,351.85,351.1,351.28,7164.0,336.4683,336.6884,335.9707,336.143,7164.0
2022-01-24 12:05:00,351.25,352.2,350.52,350.78,6753.0,336.1143,337.0233,335.4157,335.6645,6753.0
2022-01-24 12:10:00,351.03,351.54,349.99,350.43,8319.0,335.9037,336.3918,334.9086,335.3296,8319.0
2022-01-24 12:15:00,350.25,350.32,348.39,348.78,5852.0,335.1574,335.2243,333.3775,333.7507,5852.0
2022-01-24 12:20:00,348.77,349.81,348.77,349.04,3558.0,333.7411,334.7363,333.7411,333.9995,3558.0
2022-01-24 12:25:00,349.08,351.08,348.56,350.09,8935.0,334.0378,335.9516,333.5402,335.0042,8935.0
2022-01-24 12:30:00,350.0,350.72,349.73,350.15,8056.0,334.9181,335.6071,334.6598,335.0617,8056.0
2022-01-24 12:35:00,350.15,350.41,348.1,348.46,9077.0,335.0617,335.3105,333.1,333.4445,9077.0
2022-01-24 12:40:00,348.37,350.44,347.71,349.55,18127.0,333.3584,335.3392,332.7268,334.4875,18127.0
2022-01-24 12:45:00,349.67,350.43,349.43,349.9,26959.0,334.6023,335.3296,334.3727,334.8224,26959.0
2022-01-24 12:50:00,349.53,350.91,349.3,350.69,15001.0,334.4684,335.7889,334.2483,335.5784,15001.0
2022-01-24 12:55:00,350.74,351.75,350.27,351.14,7052.0,335.6262,336.5927,335.1765,336.009,7052.0
2022-01-24 13:00:00,351.56,351.7,350.64,351.05,15998.0,336.4109,336.5449,335.5305,335.9229,15998.0
2022-01-24 13:05:00,350.77,351.79,350.61,351.42,19460.0,335.6549,336.631,335.5018,336.2769,19460.0
2022-01-24 13:10:00,351.21,351.97,350.85,351.97,7011.0,336.076,336.8032,335.7315,336.8032,7011.0
2022-01-24 13:15:00,352.1,352.76,351.91,352.75,6622.0,336.9276,337.5592,336.7458,337.5496,6622.0
2022-01-24 13:20:00,352.69,353.21,350.96,351.2,6383.0,337.4922,337.9898,335.8368,336.0664,6383.0
2022-01-24 13:25:00,351.29,351.56,351.0,351.16,5796.0,336.1525,336.4109,335.875,336.0281,5796.0
2022-01-24 13:30:00,351.25,353.43,351.24,353.43,6984.0,336.1143,338.2003,336.1047,338.2003,6984.0
2022-01-24 13:35:00,353.31,353.5,352.02,353.5,3785.0,338.0855,338.2673,336.8511,338.2673,3785.0
2022-01-24 13:40:00,352.87,353.71,352.8,353.42,8614.0,337.6645,338.4683,337.5975,338.1908,8614.0
2022-01-24 13:45:00,353.35,355.5,353.34,355.46,12937.0,338.1238,340.1811,338.1142,340.1428,12937.0
2022-01-24 13:50:00,355.69,356.24,355.18,356.04,20368.0,340.3629,340.8892,339.8749,340.6979,20368.0
2022-01-24 13:55:00,356.36,357.67,355.91,357.35,8151.0,341.0041,342.2576,340.5735,341.9514,8151.0
2022-01-24 14:00:00,357.35,358.72,357.28,357.85,8568.0,341.9514,343.2624,341.8844,342.4299,8568.0
2022-01-24 14:05:00,357.8,358.7,357.6,358.36,10264.0,342.382,343.2432,342.1906,342.9179,10264.0
2022-01-24 14:10:00,358.53,358.88,356.37,357.15,12894.0,343.0806,343.4155,341.0136,341.76,12894.0
2022-01-24 14:15:00,357.31,357.36,355.26,355.43,15678.0,341.9131,341.961,339.9515,340.1141,15678.0
2022-01-24 14:20:00,355.72,356.45,355.22,355.66,8363.0,340.3916,341.0902,339.9132,340.3342,8363.0
2022-01-24 14:25:00,355.66,356.42,355.39,355.96,8427.0,340.3342,341.0615,340.0759,340.6213,8427.0
2022-01-24 14:30:00,355.89,356.97,355.89,356.14,7230.0,340.5543,341.5878,340.5543,340.7935,7230.0
2022-01-24 14:35:00,356.21,356.61,354.82,355.08,7020.0,340.8605,341.2433,339.5304,339.7792,7020.0
2022-01-24 14:40:00,354.9,355.53,354.81,355.1,4024.0,339.607,340.2098,339.5209,339.7984,4024.0
2022-01-24 14:45:00,355.1,356.15,354.77,356.15,9535.0,339.7984,340.8031,339.4826,340.8031,9535.0
2022-01-24 14:50:00,356.36,356.99,355.68,356.87,6575.0,341.0041,341.6069,340.3534,341.4921,6575.0
2022-01-24 14:55:00,356.86,358.17,356.4,358.16,7258.0,341.4825,342.7361,341.0423,342.7265,7258.0
2022-01-24 15:00:00,358.28,359.08,358.0,358.68,10192.0,342.8413,343.6069,342.5734,343.2241,10192.0
2022-01-24 15:05:00,358.64,358.73,357.69,358.73,4573.0,343.1858,343.2719,342.2768,343.2719,4573.0
2022-01-24 15:10:00,359.0,360.06,358.91,360.06,8657.0,343.5303,344.5446,343.4442,344.5446,8657.0
2022-01-24 15:15:00,359.78,360.83,359.35,359.35,15464.0,344.2767,345.2814,343.8652,343.8652,15464.0
2022-01-24 15:20:00,359.69,361.4,359.69,360.71,10565.0,344.1906,345.8269,344.1906,345.1666,10565.0
2022-01-24 15:25:00,361.06,361.11,359.69,360.4,7770.0,345.5015,345.5494,344.1906,344.87,7770.0
2022-01-24 15:30:00,360.17,362.75,359.94,362.47,9102.0,344.6499,347.1187,344.4298,346.8508,9102.0
2022-01-24 15:35:00,362.6,362.75,361.71,362.58,10117.0,346.9752,347.1187,346.1235,346.956,10117.0
2022-01-24 15:40:00,362.85,362.85,360.81,361.43,10095.0,347.2144,347.2144,345.2623,345.8556,10095.0
2022-01-24 15:45:00,361.49,363.44,361.49,362.98,12445.0,345.913,347.779,345.913,347.3388,12445.0
2022-01-24 15:50:00,363.45,365.36,363.06,364.82,26761.0,347.7885,349.6162,347.4154,349.0995,26761.0
2022-01-24 15:55:00,364.76,365.55,363.7,364.18,82828.0,349.0421,349.7981,348.0278,348.4871,82828.0
2022-01-25 09:30:00,358.18,359.82,357.13,357.23,29415.0,342.7456,344.315,341.7409,341.8366,29415.0
2022-01-25 09:35:00,357.23,359.01,356.67,357.79,9265.0,341.8366,343.5399,341.3007,342.3724,9265.0
2022-01-25 09:40:00,358.11,358.57,356.71,356.79,12583.0,342.6787,343.1188,341.339,341.4155,12583.0
2022-01-25 09:45:00,356.4,356.56,353.7,353.7,4521.0,341.0423,341.1954,338.4587,338.4587,4521.0
2022-01-25 09:50:00,354.65,355.18,352.91,352.91,14004.0,339.3678,339.8749,337.7027,337.7027,14004.0
2022-01-25 09:55:00,353.08,353.49,352.26,352.69,9468.0,337.8654,338.2577,337.0807,337.4922,9468.0
2022-01-25 10:00:00,352.26,352.86,351.0,351.58,9966.0,337.0807,337.6549,335.875,336.43,9966.0
2022-01-25 10:05:00,351.37,352.13,350.8,351.91,12163.0,336.2291,336.9563,335.6837,336.7458,12163.0
2022-01-25 10:10:00,351.5,353.11,350.92,353.03,13594.0,336.3535,337.8941,335.7985,337.8176,13594.0
2022-01-25 10:15:00,352.63,353.2,351.8,351.98,23750.0,337.4348,337.9802,336.6406,336.8128,23750.0
2022-01-25 10:20:00,351.79,352.33,351.0,352.08,19729.0,336.631,337.1477,335.875,336.9085,19729.0
2022-01-25 10:25:00,352.05,353.75,352.0,353.72,19298.0,336.8798,338.5065,336.8319,338.4778,19298.0
2022-01-25 10:30:00,353.85,354.23,353.21,353.84,19766.0,338.6022,338.9658,337.9898,338.5927,19766.0
2022-01-25 10:35:00,353.6,353.76,351.28,352.01,17978.0,338.363,338.5161,336.143,336.8415,17978.0
2022-01-25 10:40:00,352.01,354.15,352.0,354.15,9063.0,336.8415,338.8893,336.8319,338.8893,9063.0
2022-01-25 10:45:00,354.17,355.47,353.92,355.32,4937.0,338.9084,340.1524,338.6692,340.0089,4937.0
2022-01-25 10:50:00,355.19,356.14,355.05,355.5,7329.0,339.8845,340.7935,339.7505,340.1811,7329.0
2022-01-25 10:55:00,355.55,355.84,353.64,353.83,5604.0,340.229,340.5065,338.4013,338.5831,5604.0
2022-01-25 11:00:00,353.88,353.88,352.72,353.5,9668.0,338.6309,338.6309,337.5209,338.2673,9668.0
2022-01-25 11:05:00,353.54,353.68,352.5,352.92,5733.0,338.3056,338.4395,337.3104,337.7123,5733.0
2022-01-25 11:10:00,353.23,353.63,352.62,353.13,5368.0,338.0089,338.3917,337.4252,337.9132,5368.0
2022-01-25 11:15:00,352.93,354.04,352.55,354.04,3666.0,337.7219,338.784,337.3582,338.784,3666.0
2022-01-25 11:20:00,354.63,355.6,354.51,355.23,5349.0,339.3486,340.2768,339.2338,339.9228,5349.0
2022-01-25 11:25:00,355.58,356.61,355.2,356.24,11723.0,340.2577,341.2433,339.8941,340.8892,11723.0
2022-01-25 11:30:00,356.29,356.29,355.18,355.5,5682.0,340.9371,340.9371,339.8749,340.1811,5682.0
2022-01-25 11:35:00,355.54,355.73,354.18,354.7,14751.0,340.2194,340.4012,338.918,339.4156,14751.0
2022-01-25 11:40:00,354.63,355.31,354.37,355.17,6382.0,339.3486,339.9993,339.0998,339.8653,6382.0
2022-01-25 11:45:00,355.36,356.84,355.0,356.05,5745.0,340.0472,341.4634,339.7027,340.7074,5745.0
2022-01-25 11:50:00,356.37,357.5,356.37,357.22,8937.0,341.0136,342.0949,341.0136,341.827,8937.0
2022-01-25 11:55:00,357.38,357.38,355.56,355.88,9571.0,341.9801,341.9801,340.2385,340.5447,9571.0
2022-01-25 12:00:00,355.93,355.97,354.59,355.5,8229.0,340.5926,340.6309,339.3103,340.1811,8229.0
2022-01-25 12:05:00,355.3,357.87,355.16,357.48,7282.0,339.9897,342.449,339.8558,342.0758,7282.0
2022-01-25 12:10:00,357.49,358.95,357.21,358.27,5790.0,342.0854,343.4825,341.8174,342.8318,5790.0
2022-01-25 12:15:00,358.95,358.95,356.93,357.75,5551.0,343.4825,343.4825,341.5495,342.3342,5551.0
2022-01-25 12:20:00,357.62,360.22,357.61,360.12,4474.0,342.2098,344.6977,342.2002,344.602,4474.0
2022-01-25 12:25:00,359.97,360.42,359.16,359.37,9100.0,344.4585,344.8891,343.6834,343.8844,9100.0
2022-01-25 12:30:00,359.5,359.6,358.71,358.8,8597.0,344.0088,344.1045,343.2528,343.3389,8597.0
2022-01-25 12:35:00,358.86,360.72,358.86,360.26,10659.0,343.3963,345.1762,343.3963,344.736,10659.0
2022-01-25 12:40:00,359.94,360.43,359.29,359.64,7289.0,344.4298,344.8987,343.8078,344.1427,7289.0
2022-01-25 12:45:00,359.44,360.0,359.23,360.0,8150.0,343.9513,344.4872,343.7504,344.4872,8150.0
2022-01-25 12:50:00,359.84,360.08,359.43,360.0,6019.0,344.3341,344.5638,343.9418,344.4872,6019.0
2022-01-25 12:55:00,359.8,359.92,359.13,359.91,4472.0,344.2958,344.4107,343.6547,344.4011,4472.0
2022-01-25 13:00:00,359.71,359.94,358.7,359.3,3956.0,344.2097,344.4298,343.2432,343.8174,3956.0
2022-01-25 13:05:00,359.58,359.91,359.01,359.91,3123.0,344.0853,344.4011,343.5399,344.4011,3123.0
2022-01-25 13:10:00,360.06,360.69,360.04,360.36,4232.0,344.5446,345.1475,344.5255,344.8317,4232.0
2022-01-25 13:15:00,360.45,360.65,360.05,360.65,1823.0,344.9178,345.1092,344.5351,345.1092,1823.0
2022-01-25 13:20:00,360.63,361.77,360.38,361.77,7221.0,345.0901,346.1809,344.8508,346.1809,7221.0
2022-01-25 13:25:00,361.5,364.06,361.29,364.05,17667.0,345.9226,348.3723,345.7216,348.3627,17667.0
2022-01-25 13:30:00,363.66,364.52,363.56,363.9,14999.0,347.9895,348.8124,347.8938,348.2192,14999.0
2022-01-25 13:35:00,363.9,364.17,362.7,363.55,9745.0,348.2192,348.4775,347.0709,347.8842,9745.0
2022-01-25 13:40:00,363.44,363.66,362.89,363.59,5217.0,347.779,347.9895,347.2527,347.9225,5217.0
2022-01-25 13:45:00,363.74,364.29,363.39,364.09,8278.0,348.0661,348.5924,347.7311,348.401,8278.0
2022-01-25 13:50:00,364.16,365.29,364.05,365.23,9920.0,348.468,349.5493,348.3627,349.4918,9920.0
2022-01-25 13:55:00,365.05,365.7,364.67,365.55,7702.0,349.3196,349.9416,348.956,349.7981,7702.0
2022-01-25 14:00:00,365.79,366.07,365.07,365.37,14822.0,350.0277,350.2957,349.3387,349.6258,14822.0
2022-01-25 14:05:00,365.11,365.44,364.39,365.0,16876.0,349.377,349.6928,348.688,349.2718,16876.0
2022-01-25 14:10:00,364.85,366.16,364.57,366.16,6448.0,349.1282,350.3818,348.8603,350.3818,6448.0
2022-01-25 14:15:00,366.1,366.56,365.94,366.46,6869.0,350.3244,350.7645,350.1713,350.6688,6869.0
2022-01-25 14:20:00,366.42,367.63,366.22,367.05,12970.0,350.6306,351.7884,350.4392,351.2334,12970.0
2022-01-25 14:25:00,366.89,366.99,366.13,366.25,7462.0,351.0803,351.176,350.3531,350.4679,7462.0
2022-01-25 14:30:00,366.64,366.91,366.16,366.31,4907.0,350.8411,351.0995,350.3818,350.5253,4907.0
2022-01-25 14:35:00,366.02,367.19,365.93,367.19,4039.0,350.2478,351.3674,350.1617,351.3674,4039.0
2022-01-25 14:40:00,367.11,368.86,367.1,368.69,28797.0,351.2908,352.9654,351.2813,352.8028,28797.0
2022-01-25 14:45:00,368.68,369.48,368.03,368.03,25287.0,352.7932,353.5587,352.1712,352.1712,25287.0
2022-01-25 14:50:00,367.89,369.61,367.79,368.6,19585.0,352.0372,353.6831,351.9415,352.7166,19585.0
2022-01-25 14:55:00,368.66,370.25,368.21,369.66,17992.0,352.774,354.2955,352.3434,353.731,17992.0
2022-01-25 15:00:00,369.42,370.26,368.74,368.84,89057.0,353.5013,354.3051,352.8506,352.9463,89057.0
2022-01-25 15:05:00,368.97,368.97,367.27,367.58,11603.0,353.0707,353.0707,351.4439,351.7406,11603.0
2022-01-25 15:10:00,367.36,368.68,367.1,367.8,93479.0,351.5301,352.7932,351.2813,351.9511,93479.0
2022-01-25 15:15:00,368.11,369.69,368.11,369.09,24860.0,352.2477,353.7597,352.2477,353.1855,24860.0
2022-01-25 15:20:00,369.13,369.49,367.66,367.66,13678.0,353.2238,353.5683,351.8171,351.8171,13678.0
2022-01-25 15:25:00,367.27,368.62,366.45,366.45,103155.0,351.4439,352.7358,350.6593,350.6593,103155.0
2022-01-25 15:30:00,366.49,367.13,365.25,365.74,23744.0,350.6976,351.31,349.511,349.9799,23744.0
2022-01-25 15:35:00,365.87,367.94,365.74,367.25,24854.0,350.1043,352.0851,349.9799,351.4248,24854.0
2022-01-25 15:40:00,367.45,369.05,367.13,367.71,87691.0,351.6162,353.1472,351.31,351.865,87691.0
2022-01-25 15:45:00,367.72,368.88,367.16,367.23,29090.0,351.8746,352.9846,351.3387,351.4057,29090.0
2022-01-25 15:50:00,366.83,368.57,366.64,367.55,193943.0,351.0229,352.6879,350.8411,351.7119,193943.0
2022-01-25 15:55:00,367.55,369.0,367.37,368.12,136627.0,351.7119,353.0994,351.5396,352.2573,136627.0
2022-01-26 09:30:00,369.38,371.86,369.38,370.37,38336.0,353.463,355.8362,353.463,354.4104,38336.0
2022-01-26 09:35:00,370.75,373.38,370.75,373.07,16901.0,354.774,357.2907,354.774,356.994,16901.0
2022-01-26 09:40:00,373.13,374.0,372.24,373.88,8782.0,357.0514,357.8839,356.1998,357.7691,8782.0
2022-01-26 09:45:00,374.04,379.68,374.04,378.67,46962.0,357.9222,363.3192,357.9222,362.3527,46962.0
2022-01-26 09:50:00,378.64,378.64,376.13,377.42,15577.0,362.324,362.324,359.9222,361.1566,15577.0
2022-01-26 09:55:00,377.68,378.78,377.22,378.33,14531.0,361.4054,362.458,360.9652,362.0274,14531.0
2022-01-26 10:00:00,378.54,379.93,378.22,379.5,35943.0,362.2283,363.5584,361.9221,363.1469,35943.0
2022-01-26 10:05:00,379.72,379.72,378.55,379.2,21404.0,363.3575,363.3575,362.2379,362.8599,21404.0
2022-01-26 10:10:00,379.19,379.37,378.4,379.3,33787.0,362.8503,363.0225,362.0943,362.9556,33787.0
2022-01-26 10:15:00,379.4,380.38,378.19,380.3,36399.0,363.0512,363.989,361.8934,363.9125,36399.0
2022-01-26 10:20:00,380.13,380.79,379.46,379.91,23610.0,363.7498,364.3814,363.1087,363.5393,23610.0
2022-01-26 10:25:00,379.86,380.0,376.36,376.98,34778.0,363.4914,363.6254,360.1422,360.7355,34778.0
2022-01-26 10:30:00,376.79,376.79,375.01,375.73,30812.0,360.5537,360.5537,358.8504,359.5394,30812.0
2022-01-26 10:35:00,375.5,376.11,374.26,374.26,25556.0,359.3193,359.903,358.1327,358.1327,25556.0
2022-01-26 10:40:00,374.48,375.55,372.48,372.48,27065.0,358.3433,359.3671,356.4294,356.4294,27065.0
2022-01-26 10:45:00,372.59,375.1,372.28,374.35,33828.0,356.5347,358.9365,356.2381,358.2189,33828.0
2022-01-26 10:50:00,374.52,375.53,373.75,375.53,19962.0,358.3815,359.348,357.6447,359.348,19962.0
2022-01-26 10:55:00,375.44,376.58,375.22,375.78,18590.0,359.2619,360.3528,359.0514,359.5872,18590.0
2022-01-26 11:00:00,375.76,376.14,375.18,375.64,12574.0,359.5681,359.9317,359.0131,359.4533,12574.0
2022-01-26 11:05:00,375.61,376.9,375.08,376.29,27378.0,359.4246,360.659,358.9174,360.0753,27378.0
2022-01-26 11:10:00,376.22,376.48,375.5,376.03,35967.0,360.0083,360.2571,359.3193,359.8265,35967.0
2022-01-26 11:15:00,376.1,377.76,375.85,376.47,11499.0,359.8934,361.4819,359.6542,360.2475,11499.0
2022-01-26 11:20:00,376.79,376.99,376.13,376.25,4771.0,360.5537,360.7451,359.9222,360.037,4771.0
2022-01-26 11:25:00,376.27,377.21,376.2,376.91,9031.0,360.0561,360.9556,359.9891,360.6685,9031.0
2022-01-26 11:30:00,376.88,377.73,375.22,375.68,9805.0,360.6398,361.4532,359.0514,359.4915,9805.0
2022-01-26 11:35:00,375.72,376.17,374.55,375.45,8280.0,359.5298,359.9604,358.4102,359.2715,8280.0
2022-01-26 11:40:00,375.59,375.98,375.17,375.75,8718.0,359.4054,359.7786,359.0035,359.5585,8718.0
2022-01-26 11:45:00,375.73,376.28,375.58,376.05,13670.0,359.5394,360.0657,359.3959,359.8456,13670.0
2022-01-26 11:50:00,376.16,376.41,375.32,376.38,9494.0,359.9509,360.1901,359.1471,360.1614,9494.0
2022-01-26 11:55:00,376.3,376.76,376.07,376.38,8194.0,360.0848,360.525,359.8647,360.1614,8194.0
2022-01-26 12:00:00,376.81,377.53,376.76,377.18,11806.0,360.5729,361.2618,360.525,360.9269,11806.0
2022-01-26 12:05:00,377.13,377.4,376.93,377.06,7066.0,360.8791,361.1374,360.6877,360.8121,7066.0
2022-01-26 12:10:00,377.08,377.08,376.4,376.91,6038.0,360.8312,360.8312,360.1805,360.6685,6038.0
2022-01-26 12:15:00,377.02,377.11,376.31,376.44,12340.0,360.7738,360.8599,360.0944,360.2188,12340.0
2022-01-26 12:20:00,376.46,376.64,375.79,375.79,3466.0,360.2379,360.4102,359.5968,359.5968,3466.0
2022-01-26 12:25:00,375.86,375.86,375.29,375.39,6082.0,359.6638,359.6638,359.1184,359.214,6082.0
2022-01-26 12:30:00,375.65,375.83,375.1,375.36,7139.0,359.4628,359.6351,358.9365,359.1853,7139.0
2022-01-26 12:35:00,375.53,375.53,374.68,374.91,3791.0,359.348,359.348,358.5346,358.7547,3791.0
2022-01-26 12:40:00,374.89,375.21,374.38,375.2,5812.0,358.7356,359.0418,358.2476,359.0322,5812.0
2022-01-26 12:45:00,375.02,375.02,374.46,374.47,2724.0,358.86,358.86,358.3241,358.3337,2724.0
2022-01-26 12:50:00,374.62,376.16,374.29,375.09,34911.0,358.4772,359.9509,358.1614,358.927,34911.0
2022-01-26 12:55:00,375.15,375.3,374.81,374.92,3327.0,358.9844,359.1279,358.659,358.7643,3327.0
2022-01-26 13:00:00,374.83,374.83,373.41,373.69,14400.0,358.6782,358.6782,357.3194,357.5873,14400.0
2022-01-26 13:05:00,373.46,375.05,373.05,374.57,10531.0,357.3672,358.8887,356.9749,358.4294,10531.0
2022-01-26 13:10:00,374.55,375.28,374.55,374.79,6206.0,358.4102,359.1088,358.4102,358.6399,6206.0
2022-01-26 13:15:00,374.79,375.24,374.49,374.65,2917.0,358.6399,359.0705,358.3528,358.5059,2917.0
2022-01-26 13:20:00,374.18,374.64,373.77,374.58,11419.0,358.0562,358.4964,357.6638,358.4389,11419.0
2022-01-26 13:25:00,374.44,375.0,374.39,374.8,30632.0,358.305,358.8408,358.2571,358.6495,30632.0
2022-01-26 13:30:00,374.6,375.6,373.86,374.6,14835.0,358.4581,359.415,357.75,358.4581,14835.0
2022-01-26 13:35:00,374.79,374.89,373.72,374.65,6409.0,358.6399,358.7356,357.616,358.5059,6409.0
2022-01-26 13:40:00,374.69,375.24,374.64,375.02,3519.0,358.5442,359.0705,358.4964,358.86,3519.0
2022-01-26 13:45:00,374.92,375.13,374.61,374.86,4985.0,358.7643,358.9652,358.4677,358.7069,4985.0
2022-01-26 13:50:00,374.83,375.83,374.59,375.45,9583.0,358.6782,359.6351,358.4485,359.2715,9583.0
2022-01-26 13:55:00,375.41,376.22,375.17,375.19,8568.0,359.2332,360.0083,359.0035,359.0227,8568.0
2022-01-26 14:00:00,375.61,378.89,375.44,376.94,15846.0,359.4246,362.5632,359.2619,360.6973,15846.0
2022-01-26 14:05:00,377.35,377.99,376.27,376.27,8496.0,361.0896,361.702,360.0561,360.0561,8496.0
2022-01-26 14:10:00,376.37,376.92,374.03,374.49,6816.0,360.1518,360.6781,357.9126,358.3528,6816.0
2022-01-26 14:15:00,375.0,375.64,373.95,374.5,6971.0,358.8408,359.4533,357.8361,358.3624,6971.0
2022-01-26 14:20:00,374.89,375.63,373.8,375.3,5484.0,358.7356,359.4437,357.6926,359.1279,5484.0
2022-01-26 14:25:00,375.57,376.99,375.15,376.34,5839.0,359.3863,360.7451,358.9844,360.1231,5839.0
2022-01-26 14:30:00,376.54,376.63,373.75,373.75,7580.0,360.3145,360.4006,357.6447,357.6447,7580.0
2022-01-26 14:35:00,373.76,375.83,372.07,375.36,14978.0,357.6543,359.6351,356.0371,359.1853,14978.0
2022-01-26 14:40:00,375.34,375.68,372.62,372.62,9273.0,359.1662,359.4915,356.5634,356.5634,9273.0
2022-01-26 14:45:00,372.61,372.61,371.23,371.37,21445.0,356.5538,356.5538,355.2333,355.3673,21445.0
2022-01-26 14:50:00,371.54,373.85,371.54,373.56,18929.0,355.5299,357.7404,355.5299,357.4629,18929.0
2022-01-26 14:55:00,373.34,374.67,372.98,374.67,19054.0,357.2524,358.5251,356.9079,358.5251,19054.0
2022-01-26 15:00:00,374.57,374.58,371.03,371.81,27133.0,358.4294,358.4389,355.0419,355.7883,27133.0
2022-01-26 15:05:00,371.88,371.96,369.41,369.6,20736.0,355.8553,355.9318,353.4917,353.6735,20736.0
2022-01-26 15:10:00,369.7,371.35,368.93,368.93,17870.0,353.7692,355.3481,353.0324,353.0324,17870.0
2022-01-26 15:15:00,369.17,369.69,367.73,367.73,22951.0,353.2621,353.7597,351.8841,351.8841,22951.0
2022-01-26 15:20:00,367.94,368.08,366.53,367.65,23747.0,352.0851,352.219,350.7358,351.8076,23747.0
2022-01-26 15:25:00,367.93,371.05,367.22,370.8,18514.0,352.0755,355.0611,351.3961,354.8218,18514.0
2022-01-26 15:30:00,370.65,371.45,368.83,369.12,27301.0,354.6783,355.4438,352.9367,353.2142,27301.0
2022-01-26 15:35:00,369.03,371.21,368.04,370.13,14492.0,353.1281,355.2142,352.1808,354.1807,14492.0
2022-01-26 15:40:00,370.02,371.44,369.6,370.86,17282.0,354.0754,355.4343,353.6735,354.8792,17282.0
2022-01-26 15:45:00,370.79,372.08,369.84,370.72,31163.0,354.8123,356.0467,353.9032,354.7453,31163.0
2022-01-26 15:50:00,370.39,372.32,369.58,372.19,33926.0,354.4295,356.2763,353.6544,356.1519,33926.0
2022-01-26 15:55:00,372.05,372.93,371.08,372.13,75555.0,356.018,356.86,355.0898,356.0945,75555.0
2022-01-27 09:30:00,375.69,377.37,374.76,374.87,29436.0,359.5011,361.1087,358.6112,358.7164,29436.0
2022-01-27 09:35:00,374.32,376.15,373.77,376.15,7185.0,358.1901,359.9413,357.6638,359.9413,7185.0
2022-01-27 09:40:00,376.87,377.5,376.48,377.01,6907.0,360.6303,361.2331,360.2571,360.7642,6907.0
2022-01-27 09:45:00,376.43,378.62,376.09,378.62,15672.0,360.2092,362.3049,359.8839,362.3049,15672.0
2022-01-27 09:50:00,378.66,379.0,378.1,378.29,11191.0,362.3431,362.6685,361.8073,361.9891,11191.0
2022-01-27 09:55:00,378.06,378.06,374.99,377.53,38602.0,361.769,361.769,358.8313,361.2618,38602.0
2022-01-27 10:00:00,377.35,378.37,375.82,377.88,7577.0,361.0896,362.0656,359.6255,361.5967,7577.0
2022-01-27 10:05:00,377.91,380.68,377.9,380.58,17340.0,361.6255,364.2761,361.6159,364.1804,17340.0
2022-01-27 10:10:00,380.47,381.85,380.16,381.08,20783.0,364.0751,365.3957,363.7785,364.6589,20783.0
2022-01-27 10:15:00,381.05,382.52,380.18,382.31,27603.0,364.6301,366.0368,363.7976,365.8359,27603.0
2022-01-27 10:20:00,382.39,382.88,380.74,380.74,22719.0,365.9124,366.3813,364.3335,364.3335,22719.0
2022-01-27 10:25:00,380.21,380.21,376.35,376.35,30202.0,363.8263,363.8263,360.1327,360.1327,30202.0
2022-01-27 10:30:00,376.35,378.25,376.32,377.51,21469.0,360.1327,361.9508,360.104,361.2427,21469.0
2022-01-27 10:35:00,377.42,377.57,376.53,377.32,15292.0,361.1566,361.3001,360.3049,361.0609,15292.0
2022-01-27 10:40:00,377.37,380.53,377.37,380.29,26495.0,361.1087,364.1326,361.1087,363.9029,26495.0
2022-01-27 10:45:00,380.75,381.94,380.73,381.79,14948.0,364.3431,365.4818,364.3239,365.3383,14948.0
2022-01-27 10:50:00,381.64,382.0,379.13,380.43,16711.0,365.1947,365.5392,362.7929,364.0369,16711.0
2022-01-27 10:55:00,380.66,381.48,380.39,380.79,13593.0,364.257,365.0416,363.9986,364.3814,13593.0
2022-01-27 11:00:00,380.79,382.33,380.79,382.33,10990.0,364.3814,365.855,364.3814,365.855,10990.0
2022-01-27 11:05:00,382.21,382.24,379.64,379.64,8479.0,365.7402,365.7689,363.2809,363.2809,8479.0
2022-01-27 11:10:00,379.86,381.11,379.71,380.94,10373.0,363.4914,364.6876,363.3479,364.5249,10373.0
2022-01-27 11:15:00,380.88,381.06,379.24,380.42,14709.0,364.4675,364.6397,362.8981,364.0273,14709.0
2022-01-27 11:20:00,380.24,380.67,379.77,380.09,14301.0,363.8551,364.2665,363.4053,363.7115,14301.0
2022-01-27 11:25:00,380.19,380.2,379.12,379.8,8882.0,363.8072,363.8168,362.7833,363.434,8882.0
2022-01-27 11:30:00,380.04,381.26,379.83,381.1,9426.0,363.6637,364.8311,363.4627,364.678,9426.0
2022-01-27 11:35:00,381.35,382.17,380.81,380.81,16129.0,364.9172,365.7019,364.4005,364.4005,16129.0
2022-01-27 11:40:00,380.93,381.22,380.14,380.16,6257.0,364.5153,364.7928,363.7594,363.7785,6257.0
2022-01-27 11:45:00,380.41,381.36,380.34,380.95,14088.0,364.0177,364.9268,363.9507,364.5345,14088.0
2022-01-27 11:50:00,380.83,380.83,380.14,380.14,8818.0,364.4196,364.4196,363.7594,363.7594,8818.0
2022-01-27 11:55:00,380.24,381.0,380.03,380.69,8343.0,363.8551,364.5823,363.6541,364.2857,8343.0
2022-01-27 12:00:00,380.59,380.7,379.62,380.06,9325.0,364.19,364.2952,363.2618,363.6828,9325.0
2022-01-27 12:05:00,380.13,380.23,378.9,379.1,9935.0,363.7498,363.8455,362.5728,362.7642,9935.0
2022-01-27 12:10:00,379.27,379.59,378.75,379.21,7947.0,362.9268,363.2331,362.4293,362.8694,7947.0
2022-01-27 12:15:00,378.96,379.24,377.56,377.95,7184.0,362.6302,362.8981,361.2905,361.6637,7184.0
2022-01-27 12:20:00,377.9,378.01,377.32,377.32,4830.0,361.6159,361.7211,361.0609,361.0609,4830.0
2022-01-27 12:25:00,377.64,378.26,377.54,377.67,10959.0,361.3671,361.9604,361.2714,361.3958,10959.0
2022-01-27 12:30:00,377.6,377.89,376.39,376.97,11777.0,361.3288,361.6063,360.171,360.726,11777.0
2022-01-27 12:35:00,377.16,377.16,375.65,375.68,8309.0,360.9078,360.9078,359.4628,359.4915,8309.0
2022-01-27 12:40:00,375.99,376.3,375.73,376.29,7253.0,359.7882,360.0848,359.5394,360.0753,7253.0
2022-01-27 12:45:00,376.33,376.33,375.18,375.76,17182.0,360.1135,360.1135,359.0131,359.5681,17182.0
2022-01-27 12:50:00,376.07,376.18,375.67,375.95,8448.0,359.8647,359.97,359.482,359.7499,8448.0
2022-01-27 12:55:00,375.93,376.53,375.47,375.82,9708.0,359.7308,360.3049,359.2906,359.6255,9708.0
2022-01-27 13:00:00,375.63,375.88,374.65,374.89,12536.0,359.4437,359.6829,358.5059,358.7356,12536.0
2022-01-27 13:05:00,374.72,375.16,374.3,374.94,13364.0,358.5729,358.994,358.171,358.7834,13364.0
2022-01-27 13:10:00,374.63,375.0,374.25,374.85,16422.0,358.4868,358.8408,358.1232,358.6973,16422.0
2022-01-27 13:15:00,374.81,375.51,374.45,374.87,14375.0,358.659,359.3289,358.3145,358.7164,14375.0
2022-01-27 13:20:00,374.31,374.62,373.38,373.38,25183.0,358.1806,358.4772,357.2907,357.2907,25183.0
2022-01-27 13:25:00,373.26,373.74,372.79,373.3,12688.0,357.1758,357.6351,356.7261,357.2141,12688.0
2022-01-27 13:30:00,373.12,374.12,372.99,373.37,13626.0,357.0419,357.9988,356.9175,357.2811,13626.0
2022-01-27 13:35:00,373.63,373.98,372.56,372.61,13788.0,357.5299,357.8648,356.506,356.5538,13788.0
2022-01-27 13:40:00,372.89,373.8,372.38,373.11,15720.0,356.8218,357.6926,356.3337,357.0323,15720.0
2022-01-27 13:45:00,373.42,373.66,372.53,373.44,17636.0,357.3289,357.5586,356.4773,357.3481,17636.0
2022-01-27 13:50:00,373.33,373.39,371.03,371.06,19252.0,357.2428,357.3002,355.0419,355.0706,19252.0
2022-01-27 13:55:00,371.14,371.57,370.54,370.85,13287.0,355.1472,355.5586,354.573,354.8697,13287.0
2022-01-27 14:00:00,371.09,372.95,371.01,372.49,8301.0,355.0993,356.8792,355.0228,356.439,8301.0
2022-01-27 14:05:00,372.73,373.72,372.4,373.3,11285.0,356.6687,357.616,356.3529,357.2141,11285.0
2022-01-27 14:10:00,373.3,373.84,372.9,373.12,5007.0,357.2141,357.7308,356.8313,357.0419,5007.0
2022-01-27 14:15:00,373.24,373.24,371.7,371.8,8319.0,357.1567,357.1567,355.683,355.7787,8319.0
2022-01-27 14:20:00,371.72,371.99,371.1,371.65,5368.0,355.7022,355.9606,355.1089,355.6352,5368.0
2022-01-27 14:25:00,371.12,371.41,370.55,371.12,7611.0,355.128,355.4055,354.5826,355.128,7611.0
2022-01-27 14:30:00,371.02,371.41,370.44,370.75,15810.0,355.0323,355.4055,354.4773,354.774,15810.0
2022-01-27 14:35:00,370.79,371.57,370.77,371.56,4525.0,354.8123,355.5586,354.7931,355.5491,4525.0
2022-01-27 14:40:00,371.72,373.74,371.72,372.84,5564.0,355.7022,357.6351,355.7022,356.7739,5564.0
2022-01-27 14:45:00,373.21,374.13,373.04,373.34,6140.0,357.128,358.0083,356.9653,357.2524,6140.0
2022-01-27 14:50:00,373.12,373.15,371.78,371.79,2808.0,357.0419,357.0706,355.7596,355.7692,2808.0
2022-01-27 14:55:00,371.72,372.29,371.24,372.01,6751.0,355.7022,356.2476,355.2429,355.9797,6751.0
2022-01-27 15:00:00,372.17,373.85,372.17,372.94,4157.0,356.1328,357.7404,356.1328,356.8696,4157.0
2022-01-27 15:05:00,373.31,373.59,372.25,372.25,7106.0,357.2237,357.4916,356.2093,356.2093,7106.0
2022-01-27 15:10:00,372.5,372.9,371.34,371.54,9240.0,356.4486,356.8313,355.3386,355.5299,9240.0
2022-01-27 15:15:00,371.3,372.46,370.99,372.19,14012.0,355.3003,356.4103,355.0036,356.1519,14012.0
2022-01-27 15:20:00,372.41,373.53,371.99,372.87,15553.0,356.3625,357.4342,355.9606,356.8026,15553.0
2022-01-27 15:25:00,372.98,374.2,372.85,374.09,16893.0,356.9079,358.0753,356.7835,357.9701,16893.0
2022-01-27 15:30:00,374.11,375.88,374.11,375.34,30307.0,357.9892,359.6829,357.9892,359.1662,30307.0
2022-01-27 15:35:00,375.52,375.65,374.17,374.69,19127.0,359.3384,359.4628,358.0466,358.5442,19127.0
2022-01-27 15:40:00,374.68,376.54,374.54,376.3,24277.0,358.5346,360.3145,358.4007,360.0848,24277.0
2022-01-27 15:45:00,376.45,377.41,375.13,375.77,23447.0,360.2284,361.147,358.9652,359.5777,23447.0
2022-01-27 15:50:00,375.91,376.73,375.36,376.04,34830.0,359.7116,360.4963,359.1853,359.836,34830.0
2022-01-27 15:55:00,376.01,376.82,375.75,375.78,86186.0,359.8073,360.5824,359.5585,359.5872,86186.0
2022-01-28 09:30:00,372.12,374.66,369.72,369.78,48434.0,356.0849,358.5155,353.7884,353.8458,48434.0
2022-01-28 09:35:00,370.06,371.59,369.88,370.22,11945.0,354.1137,355.5778,353.9415,354.2668,11945.0
2022-01-28 09:40:00,370.0,371.46,369.63,370.74,14079.0,354.0563,355.4534,353.7022,354.7644,14079.0
2022-01-28 09:45:00,371.09,371.27,369.6,369.6,10067.0,355.0993,355.2716,353.6735,353.6735,10067.0
2022-01-28 09:50:00,369.62,371.16,367.83,368.67,8515.0,353.6927,355.1663,351.9798,352.7836,8515.0
2022-01-28 09:55:00,368.74,369.66,367.98,368.54,4516.0,352.8506,353.731,352.1233,352.6592,4516.0
2022-01-28 10:00:00,368.42,369.9,367.84,369.32,10736.0,352.5444,353.9606,351.9894,353.4056,10736.0
2022-01-28 10:05:00,369.33,369.87,368.56,369.53,7718.0,353.4152,353.9319,352.6784,353.6066,7718.0
2022-01-28 10:10:00,369.99,371.7,369.39,370.05,14232.0,354.0467,355.683,353.4726,354.1041,14232.0
2022-01-28 10:15:00,369.73,370.89,369.55,370.84,7946.0,353.7979,354.908,353.6257,354.8601,7946.0
2022-01-28 10:20:00,370.69,370.76,369.02,369.61,7205.0,354.7166,354.7836,353.1185,353.6831,7205.0
2022-01-28 10:25:00,369.74,369.74,367.37,368.04,7706.0,353.8075,353.8075,351.5396,352.1808,7706.0
2022-01-28 10:30:00,368.07,368.9,367.15,367.15,8681.0,352.2095,353.0037,351.3291,351.3291,8681.0
2022-01-28 10:35:00,367.14,368.4,367.04,367.09,8851.0,351.3195,352.5252,351.2239,351.2717,8851.0
2022-01-28 10:40:00,367.14,367.14,365.01,365.19,7508.0,351.3195,351.3195,349.2813,349.4536,7508.0
2022-01-28 10:45:00,365.35,368.02,364.54,368.02,8810.0,349.6067,352.1616,348.8316,352.1616,8810.0
2022-01-28 10:50:00,368.0,369.5,367.82,368.99,8039.0,352.1425,353.5778,351.9702,353.0898,8039.0
2022-01-28 10:55:00,369.14,369.94,368.0,369.74,14189.0,353.2334,353.9989,352.1425,353.8075,14189.0
2022-01-28 11:00:00,369.9,370.87,369.17,369.3,13358.0,353.9606,354.8888,353.2621,353.3865,13358.0
2022-01-28 11:05:00,369.41,369.66,368.69,369.29,49367.0,353.4917,353.731,352.8028,353.3769,49367.0
2022-01-28 11:10:00,369.46,369.93,369.26,369.31,15943.0,353.5396,353.9893,353.3482,353.396,15943.0
2022-01-28 11:15:00,369.42,370.54,369.42,370.17,6783.0,353.5013,354.573,353.5013,354.219,6783.0
2022-01-28 11:20:00,370.51,370.81,370.07,370.34,14381.0,354.5443,354.8314,354.1233,354.3817,14381.0
2022-01-28 11:25:00,370.24,371.74,370.09,371.56,11541.0,354.286,355.7213,354.1424,355.5491,11541.0
2022-01-28 11:30:00,371.77,372.47,371.49,372.19,16412.0,355.75,356.4199,355.4821,356.1519,16412.0
2022-01-28 11:35:00,372.31,373.34,372.28,373.09,9847.0,356.2668,357.2524,356.2381,357.0132,9847.0
2022-01-28 11:40:00,372.72,373.13,372.57,373.13,9721.0,356.6591,357.0514,356.5156,357.0514,9721.0
2022-01-28 11:45:00,373.17,373.26,372.68,372.7,13445.0,357.0897,357.1758,356.6208,356.64,13445.0
2022-01-28 11:50:00,372.75,374.81,372.6,374.81,25276.0,356.6878,358.659,356.5443,358.659,25276.0
2022-01-28 11:55:00,374.69,377.14,374.58,376.85,45813.0,358.5442,360.8886,358.4389,360.6111,45813.0
2022-01-28 12:00:00,376.78,376.92,375.06,375.24,8534.0,360.5441,360.6781,358.8983,359.0705,8534.0
2022-01-28 12:05:00,375.19,375.38,374.75,374.9,10585.0,359.0227,359.2045,358.6016,358.7452,10585.0
2022-01-28 12:10:00,374.9,375.09,373.25,373.32,5081.0,358.7452,358.927,357.1663,357.2332,5081.0
2022-01-28 12:15:00,373.64,374.19,373.13,373.84,9101.0,357.5395,358.0658,357.0514,357.7308,9101.0
2022-01-28 12:20:00,373.82,373.95,372.38,372.38,7758.0,357.7117,357.8361,356.3337,356.3337,7758.0
2022-01-28 12:25:00,372.4,374.55,372.1,374.04,60873.0,356.3529,358.4102,356.0658,357.9222,60873.0
2022-01-28 12:30:00,374.17,374.31,373.75,373.91,5901.0,358.0466,358.1806,357.6447,357.7978,5901.0
2022-01-28 12:35:00,373.88,374.58,373.86,374.23,6545.0,357.7691,358.4389,357.75,358.104,6545.0
2022-01-28 12:40:00,374.05,374.46,373.71,373.95,7908.0,357.9318,358.3241,357.6064,357.8361,7908.0
2022-01-28 12:45:00,374.05,374.14,372.02,372.55,16480.0,357.9318,358.0179,355.9893,356.4964,16480.0
2022-01-28 12:50:00,372.53,372.55,371.22,371.46,2968.0,356.4773,356.4964,355.2237,355.4534,2968.0
2022-01-28 12:55:00,371.2,372.36,371.2,372.18,3750.0,355.2046,356.3146,355.2046,356.1424,3750.0
2022-01-28 13:00:00,372.02,372.35,371.64,372.35,7780.0,355.9893,356.305,355.6256,356.305,7780.0
2022-01-28 13:05:00,372.46,373.29,372.33,373.29,4775.0,356.4103,357.2045,356.2859,357.2045,4775.0
2022-01-28 13:10:00,372.93,373.56,372.92,373.48,19171.0,356.86,357.4629,356.8505,357.3863,19171.0
2022-01-28 13:15:00,373.54,373.54,373.04,373.41,3647.0,357.4438,357.4438,356.9653,357.3194,3647.0
2022-01-28 13:20:00,373.14,373.63,372.94,373.6,10069.0,357.061,357.5299,356.8696,357.5012,10069.0
2022-01-28 13:25:00,373.74,374.37,373.73,374.01,14709.0,357.6351,358.238,357.6256,357.8935,14709.0
2022-01-28 13:30:00,374.09,374.85,374.09,374.6,3792.0,357.9701,358.6973,357.9701,358.4581,3792.0
2022-01-28 13:35:00,374.57,374.99,374.01,374.66,7677.0,358.4294,358.8313,357.8935,358.5155,7677.0
2022-01-28 13:40:00,374.4,374.49,373.66,373.82,7039.0,358.2667,358.3528,357.5586,357.7117,7039.0
2022-01-28 13:45:00,373.89,374.24,373.43,373.48,5643.0,357.7787,358.1136,357.3385,357.3863,5643.0
2022-01-28 13:50:00,373.86,374.35,373.6,374.24,4440.0,357.75,358.2189,357.5012,358.1136,4440.0
2022-01-28 13:55:00,373.97,374.22,373.37,373.37,4426.0,357.8552,358.0945,357.2811,357.2811,4426.0
2022-01-28 14:00:00,373.62,374.11,372.63,372.65,5028.0,357.5203,357.9892,356.573,356.5921,5028.0
2022-01-28 14:05:00,372.55,372.57,371.77,372.06,2871.0,356.4964,356.5156,355.75,356.0275,2871.0
2022-01-28 14:10:00,372.09,372.13,371.22,371.32,3998.0,356.0562,356.0945,355.2237,355.3194,3998.0
2022-01-28 14:15:00,371.2,371.35,370.7,371.1,5746.0,355.2046,355.3481,354.7261,355.1089,5746.0
2022-01-28 14:20:00,370.84,370.85,369.83,369.89,5663.0,354.8601,354.8697,353.8936,353.951,5663.0
2022-01-28 14:25:00,370.04,370.49,369.76,369.76,3222.0,354.0946,354.5252,353.8266,353.8266,3222.0
2022-01-28 14:30:00,369.69,370.06,368.94,369.08,16129.0,353.7597,354.1137,353.042,353.1759,16129.0
2022-01-28 14:35:00,369.18,369.47,368.93,369.1,9704.0,353.2716,353.5491,353.0324,353.1951,9704.0
2022-01-28 14:40:00,369.26,370.25,369.17,370.19,20154.0,353.3482,354.2955,353.2621,354.2381,20154.0
2022-01-28 14:45:00,370.2,370.2,369.51,370.08,25810.0,354.2477,354.2477,353.5874,354.1329,25810.0
2022-01-28 14:50:00,370.18,370.44,368.59,369.13,25458.0,354.2285,354.4773,352.7071,353.2238,25458.0
2022-01-28 14:55:00,369.19,369.65,368.51,369.0,18797.0,353.2812,353.7214,352.6305,353.0994,18797.0
2022-01-28 15:00:00,369.06,369.46,368.54,369.16,18361.0,353.1568,353.5396,352.6592,353.2525,18361.0
2022-01-28 15:05:00,369.27,369.48,368.92,369.06,12509.0,353.3578,353.5587,353.0228,353.1568,12509.0
2022-01-28 15:10:00,369.02,369.1,368.59,368.95,8627.0,353.1185,353.1951,352.7071,353.0515,8627.0
2022-01-28 15:15:00,368.96,369.71,368.82,369.15,11607.0,353.0611,353.7788,352.9272,353.2429,11607.0
2022-01-28 15:20:00,369.21,370.32,369.1,369.8,13348.0,353.3003,354.3625,353.1951,353.8649,13348.0
2022-01-28 15:25:00,369.91,370.11,369.5,369.95,17742.0,353.9702,354.1616,353.5778,354.0085,17742.0
2022-01-28 15:30:00,369.82,370.72,368.83,370.36,16139.0,353.8841,354.7453,352.9367,354.4008,16139.0
2022-01-28 15:35:00,370.35,370.81,369.94,370.15,19920.0,354.3912,354.8314,353.9989,354.1998,19920.0
2022-01-28 15:40:00,370.2,371.36,370.2,371.02,30943.0,354.2477,355.3577,354.2477,355.0323,30943.0
2022-01-28 15:45:00,371.02,372.37,370.52,372.23,39788.0,355.0323,356.3242,354.5539,356.1902,39788.0
2022-01-28 15:50:00,372.5,373.32,372.48,372.73,30072.0,356.4486,357.2332,356.4294,356.6687,30072.0
2022-01-28 15:55:00,372.6,374.04,372.24,374.01,59838.0,356.5443,357.9222,356.1998,357.8935,59838.0
2022-01-31 09:30:00,374.0,374.0,370.02,371.55,38171.0,357.8839,357.8839,354.0754,355.5395,38171.0
2022-01-31 09:35:00,371.29,372.63,369.29,370.23,15156.0,355.2907,356.573,353.3769,354.2764,15156.0
2022-01-31 09:40:00,369.86,370.27,368.75,368.75,11753.0,353.9223,354.3147,352.8602,352.8602,11753.0
2022-01-31 09:45:00,369.11,369.31,367.02,368.59,23306.0,353.2047,353.396,351.2047,352.7071,23306.0
2022-01-31 09:50:00,368.54,370.36,368.54,369.71,14041.0,352.6592,354.4008,352.6592,353.7788,14041.0
2022-01-31 09:55:00,369.71,371.24,369.34,370.67,25011.0,353.7788,355.2429,353.4247,354.6974,25011.0
2022-01-31 10:00:00,370.93,372.64,370.84,372.34,17705.0,354.9462,356.5825,354.8601,356.2955,17705.0
2022-01-31 10:05:00,372.5,373.86,371.95,373.45,20350.0,356.4486,357.75,355.9223,357.3576,20350.0
2022-01-31 10:10:00,373.62,376.5,373.34,374.68,70867.0,357.5203,360.2762,357.2524,358.5346,70867.0
2022-01-31 10:15:00,374.75,375.26,373.82,374.04,19323.0,358.6016,359.0896,357.7117,357.9222,19323.0
2022-01-31 10:20:00,373.92,376.28,373.84,375.44,19508.0,357.8074,360.0657,357.7308,359.2619,19508.0
2022-01-31 10:25:00,375.39,375.75,374.62,374.88,8682.0,359.214,359.5585,358.4772,358.726,8682.0
2022-01-31 10:30:00,374.64,376.47,373.87,375.94,47620.0,358.4964,360.2475,357.7595,359.7403,47620.0
2022-01-31 10:35:00,375.76,376.48,374.75,374.76,98081.0,359.5681,360.2571,358.6016,358.6112,98081.0
2022-01-31 10:40:00,374.85,374.88,373.73,374.28,7538.0,358.6973,358.726,357.6256,358.1519,7538.0
2022-01-31 10:45:00,374.07,374.07,373.26,373.48,7565.0,357.9509,357.9509,357.1758,357.3863,7565.0
2022-01-31 10:50:00,373.65,375.98,373.64,375.74,10162.0,357.549,359.7786,357.5395,359.549,10162.0
2022-01-31 10:55:00,375.97,376.27,374.32,375.52,12242.0,359.769,360.0561,358.1901,359.3384,12242.0
2022-01-31 11:00:00,375.56,376.0,374.44,374.52,10921.0,359.3767,359.7978,358.305,358.3815,10921.0
2022-01-31 11:05:00,374.0,374.52,373.24,373.99,6319.0,357.8839,358.3815,357.1567,357.8744,6319.0
2022-01-31 11:10:00,374.02,374.13,372.65,373.93,12270.0,357.9031,358.0083,356.5921,357.817,12270.0
2022-01-31 11:15:00,373.93,373.98,373.04,373.81,8493.0,357.817,357.8648,356.9653,357.7021,8493.0
2022-01-31 11:20:00,373.97,374.63,373.64,373.94,12899.0,357.8552,358.4868,357.5395,357.8265,12899.0
2022-01-31 11:25:00,374.08,374.51,373.6,373.94,7289.0,357.9605,358.372,357.5012,357.8265,7289.0
2022-01-31 11:30:00,373.81,374.54,373.34,374.44,4458.0,357.7021,358.4007,357.2524,358.305,4458.0
2022-01-31 11:35:00,374.31,374.31,372.88,373.23,5573.0,358.1806,358.1806,356.8122,357.1471,5573.0
2022-01-31 11:40:00,373.21,373.55,373.0,373.55,2514.0,357.128,357.4533,356.927,357.4533,2514.0
2022-01-31 11:45:00,373.42,373.72,373.23,373.56,6127.0,357.3289,357.616,357.1471,357.4629,6127.0
2022-01-31 11:50:00,373.7,374.76,373.7,374.76,3153.0,357.5969,358.6112,357.5969,358.6112,3153.0
2022-01-31 11:55:00,374.74,374.85,374.19,374.72,9706.0,358.5921,358.6973,358.0658,358.5729,9706.0
2022-01-31 12:00:00,375.0,375.02,374.51,374.81,46681.0,358.8408,358.86,358.372,358.659,46681.0
2022-01-31 12:05:00,374.69,374.8,373.79,373.81,5404.0,358.5442,358.6495,357.683,357.7021,5404.0
2022-01-31 12:10:00,373.91,374.64,373.65,374.34,5083.0,357.7978,358.4964,357.549,358.2093,5083.0
2022-01-31 12:15:00,374.24,375.9,374.11,375.39,100485.0,358.1136,359.7021,357.9892,359.214,100485.0
2022-01-31 12:20:00,375.28,376.4,375.16,375.63,14777.0,359.1088,360.1805,358.994,359.4437,14777.0
2022-01-31 12:25:00,375.63,376.39,375.4,375.81,14202.0,359.4437,360.171,359.2236,359.6159,14202.0
2022-01-31 12:30:00,375.95,375.97,375.1,375.1,7506.0,359.7499,359.769,358.9365,358.9365,7506.0
2022-01-31 12:35:00,375.1,375.82,375.1,375.8,5506.0,358.9365,359.6255,358.9365,359.6064,5506.0
2022-01-31 12:40:00,375.82,376.33,375.63,376.24,6459.0,359.6255,360.1135,359.4437,360.0274,6459.0
2022-01-31 12:45:00,376.24,376.49,375.85,376.12,12814.0,360.0274,360.2666,359.6542,359.9126,12814.0
2022-01-31 12:50:00,376.11,376.79,375.92,375.92,8119.0,359.903,360.5537,359.7212,359.7212,8119.0
2022-01-31 12:55:00,375.92,376.44,375.9,376.31,7545.0,359.7212,360.2188,359.7021,360.0944,7545.0
2022-01-31 13:00:00,376.27,376.29,375.45,375.7,12287.0,360.0561,360.0753,359.2715,359.5107,12287.0
2022-01-31 13:05:00,375.68,375.78,375.18,375.28,3824.0,359.4915,359.5872,359.0131,359.1088,3824.0
2022-01-31 13:10:00,375.39,375.41,374.51,374.8,9176.0,359.214,359.2332,358.372,358.6495,9176.0
2022-01-31 13:15:00,374.86,374.86,374.38,374.67,10507.0,358.7069,358.7069,358.2476,358.5251,10507.0
2022-01-31 13:20:00,374.63,375.66,374.55,375.27,9229.0,358.4868,359.4724,358.4102,359.0992,9229.0
2022-01-31 13:25:00,375.19,375.19,374.02,374.38,14431.0,359.0227,359.0227,357.9031,358.2476,14431.0
2022-01-31 13:30:00,374.28,374.51,373.8,374.36,6195.0,358.1519,358.372,357.6926,358.2284,6195.0
2022-01-31 13:35:00,374.42,374.96,374.37,374.44,4129.0,358.2858,358.8026,358.238,358.305,4129.0
2022-01-31 13:40:00,374.34,375.7,374.24,375.3,6775.0,358.2093,359.5107,358.1136,359.1279,6775.0
2022-01-31 13:45:00,375.04,375.18,374.33,374.33,4492.0,358.8791,359.0131,358.1997,358.1997,4492.0
2022-01-31 13:50:00,374.61,374.78,374.28,374.69,4991.0,358.4677,358.6303,358.1519,358.5442,4991.0
2022-01-31 13:55:00,374.67,375.38,374.67,375.1,5313.0,358.5251,359.2045,358.5251,358.9365,5313.0
2022-01-31 14:00:00,375.0,375.21,374.69,375.14,6694.0,358.8408,359.0418,358.5442,358.9748,6694.0
2022-01-31 14:05:00,375.09,375.75,374.88,374.88,6122.0,358.927,359.5585,358.726,358.726,6122.0
2022-01-31 14:10:00,374.84,375.12,374.83,374.95,5779.0,358.6877,358.9557,358.6782,358.793,5779.0
2022-01-31 14:15:00,374.83,375.51,374.78,375.12,6682.0,358.6782,359.3289,358.6303,358.9557,6682.0
2022-01-31 14:20:00,375.0,375.85,374.7,375.46,5635.0,358.8408,359.6542,358.5538,359.281,5635.0
2022-01-31 14:25:00,375.14,375.71,375.14,375.61,6086.0,358.9748,359.5203,358.9748,359.4246,6086.0
2022-01-31 14:30:00,375.52,375.84,375.5,375.82,6535.0,359.3384,359.6447,359.3193,359.6255,6535.0
2022-01-31 14:35:00,375.81,375.81,375.29,375.3,5205.0,359.6159,359.6159,359.1184,359.1279,5205.0
2022-01-31 14:40:00,375.33,375.71,375.28,375.39,9178.0,359.1566,359.5203,359.1088,359.214,9178.0
2022-01-31 14:45:00,375.36,375.46,374.92,375.39,7830.0,359.1853,359.281,358.7643,359.214,7830.0
2022-01-31 14:50:00,375.44,375.93,375.28,375.5,5957.0,359.2619,359.7308,359.1088,359.3193,5957.0
2022-01-31 14:55:00,375.56,375.87,375.5,375.69,7524.0,359.3767,359.6734,359.3193,359.5011,7524.0
2022-01-31 15:00:00,375.75,375.76,375.45,375.76,9637.0,359.5585,359.5681,359.2715,359.5681,9637.0
2022-01-31 15:05:00,375.56,375.84,374.68,374.68,13480.0,359.3767,359.6447,358.5346,358.5346,13480.0
2022-01-31 15:10:00,374.87,374.91,373.89,374.04,12586.0,358.7164,358.7547,357.7787,357.9222,12586.0
2022-01-31 15:15:00,374.0,374.26,373.26,373.54,6411.0,357.8839,358.1327,357.1758,357.4438,6411.0
2022-01-31 15:20:00,373.59,374.88,373.56,374.71,12066.0,357.4916,358.726,357.4629,358.5633,12066.0
2022-01-31 15:25:00,374.78,375.53,374.76,375.49,13219.0,358.6303,359.348,358.6112,359.3097,13219.0
2022-01-31 15:30:00,375.43,376.09,374.98,376.0,11808.0,359.2523,359.8839,358.8217,359.7978,11808.0
2022-01-31 15:35:00,376.02,376.02,374.88,375.08,18045.0,359.8169,359.8169,358.726,358.9174,18045.0
2022-01-31 15:40:00,375.02,375.32,374.74,374.79,18604.0,358.86,359.1471,358.5921,358.6399,18604.0
2022-01-31 15:45:00,374.85,375.6,374.77,375.55,19846.0,358.6973,359.415,358.6208,359.3671,19846.0
2022-01-31 15:50:00,375.63,376.51,375.56,376.42,48889.0,359.4437,360.2858,359.3767,360.1997,48889.0
2022-01-31 15:55:00,376.45,376.75,375.83,376.34,148067.0,360.2284,360.5154,359.6351,360.1231,148067.0
2022-02-01 09:30:00,375.0,375.93,374.12,374.95,29768.0,358.8408,359.7308,357.9988,358.793,29768.0
2022-02-01 09:35:00,375.9,379.56,375.42,379.48,24504.0,359.7021,363.2044,359.2427,363.1278,24504.0
2022-02-01 09:40:00,378.95,379.05,373.0,373.88,22992.0,362.6206,362.7163,356.927,357.7691,22992.0
2022-02-01 09:45:00,374.0,374.87,373.07,374.04,10163.0,357.8839,358.7164,356.994,357.9222,10163.0
2022-02-01 09:50:00,373.56,375.99,373.56,375.63,6738.0,357.4629,359.7882,357.4629,359.4437,6738.0
2022-02-01 09:55:00,375.4,375.82,374.53,375.82,9382.0,359.2236,359.6255,358.3911,359.6255,9382.0
2022-02-01 10:00:00,375.96,375.96,371.66,371.81,14369.0,359.7595,359.7595,355.6448,355.7883,14369.0
2022-02-01 10:05:00,371.96,373.51,371.03,373.23,13784.0,355.9318,357.4151,355.0419,357.1471,13784.0
2022-02-01 10:10:00,373.26,374.34,372.77,373.97,5811.0,357.1758,358.2093,356.7069,357.8552,5811.0
2022-02-01 10:15:00,373.26,374.43,373.26,373.96,4149.0,357.1758,358.2954,357.1758,357.8457,4149.0
2022-02-01 10:20:00,373.83,375.16,373.64,374.94,3813.0,357.7213,358.994,357.5395,358.7834,3813.0
2022-02-01 10:25:00,375.08,375.14,373.64,373.83,4519.0,358.9174,358.9748,357.5395,357.7213,4519.0
2022-02-01 10:30:00,373.87,374.59,373.71,373.71,4613.0,357.7595,358.4485,357.6064,357.6064,4613.0
2022-02-01 10:35:00,373.71,373.9,373.31,373.64,5982.0,357.6064,357.7882,357.2237,357.5395,5982.0
2022-02-01 10:40:00,373.67,373.81,372.34,372.81,8224.0,357.5682,357.7021,356.2955,356.7452,8224.0
2022-02-01 10:45:00,372.73,373.15,371.6,372.16,15024.0,356.6687,357.0706,355.5874,356.1232,15024.0
2022-02-01 10:50:00,372.38,373.12,372.19,373.03,7041.0,356.3337,357.0419,356.1519,356.9557,7041.0
2022-02-01 10:55:00,373.0,373.26,372.77,372.8,12436.0,356.927,357.1758,356.7069,356.7356,12436.0
2022-02-01 11:00:00,373.31,373.74,373.26,373.31,4573.0,357.2237,357.6351,357.1758,357.2237,4573.0
2022-02-01 11:05:00,373.2,374.34,373.19,374.34,7130.0,357.1184,358.2093,357.1088,358.2093,7130.0
2022-02-01 11:10:00,374.3,375.24,374.12,375.09,6047.0,358.171,359.0705,357.9988,358.927,6047.0
2022-02-01 11:15:00,375.03,375.43,374.71,375.36,5421.0,358.8696,359.2523,358.5633,359.1853,5421.0
2022-02-01 11:20:00,375.41,375.93,373.74,373.75,8823.0,359.2332,359.7308,357.6351,357.6447,8823.0
2022-02-01 11:25:00,373.7,374.45,373.22,374.11,7518.0,357.5969,358.3145,357.1375,357.9892,7518.0
2022-02-01 11:30:00,373.91,375.22,373.43,375.22,4801.0,357.7978,359.0514,357.3385,359.0514,4801.0
2022-02-01 11:35:00,375.37,375.8,374.94,374.95,5443.0,359.1949,359.6064,358.7834,358.793,5443.0
2022-02-01 11:40:00,375.36,375.36,374.72,375.22,5997.0,359.1853,359.1853,358.5729,359.0514,5997.0
2022-02-01 11:45:00,375.06,376.67,375.06,375.59,8021.0,358.8983,360.4389,358.8983,359.4054,8021.0
2022-02-01 11:50:00,375.66,375.89,375.41,375.74,3991.0,359.4724,359.6925,359.2332,359.549,3991.0
2022-02-01 11:55:00,375.79,376.13,375.72,375.8,4605.0,359.5968,359.9222,359.5298,359.6064,4605.0
2022-02-01 12:00:00,375.73,376.7,375.73,376.55,8161.0,359.5394,360.4676,359.5394,360.3241,8161.0
2022-02-01 12:05:00,376.76,376.76,376.22,376.24,7361.0,360.525,360.525,360.0083,360.0274,7361.0
2022-02-01 12:10:00,376.35,376.5,375.42,375.56,5266.0,360.1327,360.2762,359.2427,359.3767,5266.0
2022-02-01 12:15:00,375.57,376.84,375.57,376.42,6759.0,359.3863,360.6016,359.3863,360.1997,6759.0
2022-02-01 12:20:00,376.58,377.34,376.33,377.34,4255.0,360.3528,361.08,360.1135,361.08,4255.0
2022-02-01 12:25:00,377.19,377.22,376.17,376.46,6735.0,360.9365,360.9652,359.9604,360.2379,6735.0
2022-02-01 12:30:00,376.27,376.96,375.24,375.41,5674.0,360.0561,360.7164,359.0705,359.2332,5674.0
2022-02-01 12:35:00,375.24,376.28,375.24,376.13,1995.0,359.0705,360.0657,359.0705,359.9222,1995.0
2022-02-01 12:40:00,376.25,376.86,376.25,376.8,4389.0,360.037,360.6207,360.037,360.5633,4389.0
2022-02-01 12:45:00,376.96,377.07,376.12,376.4,3333.0,360.7164,360.8216,359.9126,360.1805,3333.0
2022-02-01 12:50:00,376.3,376.48,375.9,376.36,4429.0,360.0848,360.2571,359.7021,360.1422,4429.0
2022-02-01 12:55:00,376.23,376.59,376.22,376.42,3981.0,360.0178,360.3623,360.0083,360.1997,3981.0
2022-02-01 13:00:00,376.54,376.97,376.21,376.45,7772.0,360.3145,360.726,359.9987,360.2284,7772.0
2022-02-01 13:05:00,376.3,376.5,375.83,376.44,14367.0,360.0848,360.2762,359.6351,360.2188,14367.0
2022-02-01 13:10:00,376.53,376.61,376.02,376.21,7056.0,360.3049,360.3815,359.8169,359.9987,7056.0
2022-02-01 13:15:00,376.15,376.76,376.15,376.63,6262.0,359.9413,360.525,359.9413,360.4006,6262.0
2022-02-01 13:20:00,376.7,376.7,376.47,376.6,3734.0,360.4676,360.4676,360.2475,360.3719,3734.0
2022-02-01 13:25:00,376.6,376.69,376.41,376.61,7910.0,360.3719,360.458,360.1901,360.3815,7910.0
2022-02-01 13:30:00,376.45,376.77,376.42,376.42,4446.0,360.2284,360.5346,360.1997,360.1997,4446.0
2022-02-01 13:35:00,376.41,377.07,376.16,376.96,12436.0,360.1901,360.8216,359.9509,360.7164,12436.0
2022-02-01 13:40:00,376.87,377.44,376.86,377.3,5367.0,360.6303,361.1757,360.6207,361.0417,5367.0
2022-02-01 13:45:00,377.4,377.64,377.32,377.35,3022.0,361.1374,361.3671,361.0609,361.0896,3022.0
2022-02-01 13:50:00,377.4,377.45,377.11,377.11,4591.0,361.1374,361.1853,360.8599,360.8599,4591.0
2022-02-01 13:55:00,377.07,377.07,376.55,377.0,6010.0,360.8216,360.8216,360.3241,360.7547,6010.0
2022-02-01 14:00:00,376.72,377.0,376.44,376.44,4464.0,360.4867,360.7547,360.2188,360.2188,4464.0
2022-02-01 14:05:00,376.33,376.35,375.98,376.17,5936.0,360.1135,360.1327,359.7786,359.9604,5936.0
2022-02-01 14:10:00,376.19,376.31,375.73,375.8,3874.0,359.9796,360.0944,359.5394,359.6064,3874.0
2022-02-01 14:15:00,376.11,376.53,376.05,376.53,2308.0,359.903,360.3049,359.8456,360.3049,2308.0
2022-02-01 14:20:00,376.48,376.58,375.78,375.84,3736.0,360.2571,360.3528,359.5872,359.6447,3736.0
2022-02-01 14:25:00,375.83,376.55,375.63,376.55,7436.0,359.6351,360.3241,359.4437,360.3241,7436.0
2022-02-01 14:30:00,376.92,377.76,376.75,377.76,4372.0,360.6781,361.4819,360.5154,361.4819,4372.0
2022-02-01 14:35:00,377.82,377.82,377.05,377.23,11337.0,361.5393,361.5393,360.8025,360.9748,11337.0
2022-02-01 14:40:00,377.24,377.24,376.64,377.24,5081.0,360.9843,360.9843,360.4102,360.9843,5081.0
2022-02-01 14:45:00,377.11,377.36,376.95,377.3,5830.0,360.8599,361.0992,360.7068,361.0417,5830.0
2022-02-01 14:50:00,377.31,377.32,376.59,376.73,7758.0,361.0513,361.0609,360.3623,360.4963,7758.0
2022-02-01 14:55:00,376.72,377.0,376.5,376.54,4114.0,360.4867,360.7547,360.2762,360.3145,4114.0
2022-02-01 15:00:00,376.57,377.21,376.57,377.07,6400.0,360.3432,360.9556,360.3432,360.8216,6400.0
2022-02-01 15:05:00,376.94,377.27,376.71,377.27,5683.0,360.6973,361.013,360.4772,361.013,5683.0
2022-02-01 15:10:00,377.24,377.25,376.56,376.96,6435.0,360.9843,360.9939,360.3336,360.7164,6435.0
2022-02-01 15:15:00,376.95,377.07,376.61,377.03,5561.0,360.7068,360.8216,360.3815,360.7834,5561.0
2022-02-01 15:20:00,377.07,377.51,377.07,377.44,7286.0,360.8216,361.2427,360.8216,361.1757,7286.0
2022-02-01 15:25:00,377.54,377.62,377.09,377.36,6533.0,361.2714,361.3479,360.8408,361.0992,6533.0
2022-02-01 15:30:00,377.39,377.59,377.22,377.33,10882.0,361.1279,361.3192,360.9652,361.0704,10882.0
2022-02-01 15:35:00,377.39,377.39,376.46,376.55,12639.0,361.1279,361.1279,360.2379,360.3241,12639.0
2022-02-01 15:40:00,376.58,377.24,376.43,377.16,19653.0,360.3528,360.9843,360.2092,360.9078,19653.0
2022-02-01 15:45:00,377.16,377.75,377.14,377.65,31113.0,360.9078,361.4723,360.8886,361.3767,31113.0
2022-02-01 15:50:00,377.7,377.93,376.88,377.03,43259.0,361.4245,361.6446,360.6398,360.7834,43259.0
2022-02-01 15:55:00,377.03,378.13,376.96,377.54,107091.0,360.7834,361.836,360.7164,361.2714,107091.0
2022-02-02 09:30:00,378.57,379.69,377.31,378.49,37381.0,362.257,363.3288,361.0513,362.1805,37381.0
2022-02-02 09:35:00,378.98,378.98,374.41,377.06,18220.0,362.6493,362.6493,358.2763,360.8121,18220.0
2022-02-02 09:40:00,376.97,377.0,372.69,373.91,19164.0,360.726,360.7547,356.6304,357.7978,19164.0
2022-02-02 09:45:00,374.06,374.22,372.5,372.7,13070.0,357.9414,358.0945,356.4486,356.64,13070.0
2022-02-02 09:50:00,372.68,372.99,369.68,369.7,27747.0,356.6208,356.9175,353.7501,353.7692,27747.0
2022-02-02 09:55:00,369.86,370.86,368.31,370.45,22653.0,353.9223,354.8792,352.4391,354.4869,22653.0
2022-02-02 10:00:00,370.13,371.19,369.08,370.17,14669.0,354.1807,355.195,353.1759,354.219,14669.0
2022-02-02 10:05:00,370.17,371.85,369.83,371.37,10572.0,354.219,355.8266,353.8936,355.3673,10572.0
2022-02-02 10:10:00,371.3,371.68,370.04,370.61,6440.0,355.3003,355.6639,354.0946,354.64,6440.0
2022-02-02 10:15:00,370.46,371.31,370.07,370.41,7429.0,354.4965,355.3099,354.1233,354.4486,7429.0
2022-02-02 10:20:00,370.45,371.24,370.15,370.89,4512.0,354.4869,355.2429,354.1998,354.908,4512.0
2022-02-02 10:25:00,370.9,370.98,369.7,369.7,7760.0,354.9175,354.9941,353.7692,353.7692,7760.0
2022-02-02 10:30:00,369.6,369.88,367.2,367.29,25373.0,353.6735,353.9415,351.377,351.4631,25373.0
2022-02-02 10:35:00,367.03,369.12,366.87,368.87,12925.0,351.2143,353.2142,351.0612,352.975,12925.0
2022-02-02 10:40:00,368.64,369.31,368.51,369.13,8466.0,352.7549,353.396,352.6305,353.2238,8466.0
2022-02-02 10:45:00,369.06,369.6,368.54,369.6,10192.0,353.1568,353.6735,352.6592,353.6735,10192.0
2022-02-02 10:50:00,369.53,369.87,368.6,369.25,6232.0,353.6066,353.9319,352.7166,353.3386,6232.0
2022-02-02 10:55:00,369.52,369.65,368.97,369.3,5428.0,353.597,353.7214,353.0707,353.3865,5428.0
2022-02-02 11:00:00,369.19,369.63,368.98,369.55,8547.0,353.2812,353.7022,353.0803,353.6257,8547.0
2022-02-02 11:05:00,369.53,369.54,368.13,368.21,10797.0,353.6066,353.6161,352.2669,352.3434,10797.0
2022-02-02 11:10:00,368.25,368.44,367.59,368.29,8709.0,352.3817,352.5635,351.7502,352.42,8709.0
2022-02-02 11:15:00,368.07,368.73,367.78,368.54,10582.0,352.2095,352.841,351.932,352.6592,10582.0
2022-02-02 11:20:00,368.5,369.31,368.04,368.48,8116.0,352.6209,353.396,352.1808,352.6018,8116.0
2022-02-02 11:25:00,368.41,369.17,368.15,368.5,5252.0,352.5348,353.2621,352.286,352.6209,5252.0
2022-02-02 11:30:00,368.5,368.67,367.81,368.51,8380.0,352.6209,352.7836,351.9607,352.6305,8380.0
2022-02-02 11:35:00,368.33,368.85,367.56,367.8,7940.0,352.4583,352.9559,351.7214,351.9511,7940.0
2022-02-02 11:40:00,367.68,368.65,367.68,368.18,9313.0,351.8363,352.7645,351.8363,352.3147,9313.0
2022-02-02 11:45:00,367.98,369.24,367.74,368.96,25371.0,352.1233,353.3291,351.8937,353.0611,25371.0
2022-02-02 11:50:00,369.06,369.72,368.99,369.56,7651.0,353.1568,353.7884,353.0898,353.6353,7651.0
2022-02-02 11:55:00,369.38,369.83,369.29,369.69,6175.0,353.463,353.8936,353.3769,353.7597,6175.0
2022-02-02 12:00:00,369.73,371.33,369.45,370.85,11145.0,353.7979,355.329,353.53,354.8697,11145.0
2022-02-02 12:05:00,370.89,371.46,370.89,371.26,10899.0,354.908,355.4534,354.908,355.262,10899.0
2022-02-02 12:10:00,371.39,371.75,370.94,371.17,4036.0,355.3864,355.7309,354.9558,355.1759,4036.0
2022-02-02 12:15:00,371.33,371.66,370.69,370.74,3740.0,355.329,355.6448,354.7166,354.7644,3740.0
2022-02-02 12:20:00,370.84,371.79,370.66,371.01,5595.0,354.8601,355.7692,354.6879,355.0228,5595.0
2022-02-02 12:25:00,371.1,371.97,371.09,371.7,9196.0,355.1089,355.9414,355.0993,355.683,9196.0
2022-02-02 12:30:00,371.7,373.09,371.5,373.08,8493.0,355.683,357.0132,355.4917,357.0036,8493.0
2022-02-02 12:35:00,372.98,373.3,372.57,373.08,6047.0,356.9079,357.2141,356.5156,357.0036,6047.0
2022-02-02 12:40:00,373.03,373.39,372.54,373.25,3654.0,356.9557,357.3002,356.4869,357.1663,3654.0
2022-02-02 12:45:00,373.5,374.01,373.49,373.75,6854.0,357.4055,357.8935,357.3959,357.6447,6854.0
2022-02-02 12:50:00,373.66,373.86,373.21,373.71,3984.0,357.5586,357.75,357.128,357.6064,3984.0
2022-02-02 12:55:00,373.62,374.25,373.59,374.25,28434.0,357.5203,358.1232,357.4916,358.1232,28434.0
2022-02-02 13:00:00,374.24,374.67,373.84,374.32,6610.0,358.1136,358.5251,357.7308,358.1901,6610.0
2022-02-02 13:05:00,374.4,374.4,373.71,373.72,4924.0,358.2667,358.2667,357.6064,357.616,4924.0
2022-02-02 13:10:00,373.7,373.97,373.24,373.93,5385.0,357.5969,357.8552,357.1567,357.817,5385.0
2022-02-02 13:15:00,373.97,374.23,373.87,373.98,8964.0,357.8552,358.104,357.7595,357.8648,8964.0
2022-02-02 13:20:00,373.84,373.84,373.31,373.58,3072.0,357.7308,357.7308,357.2237,357.482,3072.0
2022-02-02 13:25:00,373.86,373.91,373.03,373.35,4110.0,357.75,357.7978,356.9557,357.2619,4110.0
2022-02-02 13:30:00,373.3,373.9,373.29,373.89,2232.0,357.2141,357.7882,357.2045,357.7787,2232.0
2022-02-02 13:35:00,373.97,374.15,373.61,373.98,6833.0,357.8552,358.0275,357.5107,357.8648,6833.0
2022-02-02 13:40:00,374.0,374.0,373.59,373.89,2696.0,357.8839,357.8839,357.4916,357.7787,2696.0
2022-02-02 13:45:00,373.95,374.34,373.68,373.91,4903.0,357.8361,358.2093,357.5777,357.7978,4903.0
2022-02-02 13:50:00,373.99,374.24,373.81,374.03,2626.0,357.8744,358.1136,357.7021,357.9126,2626.0
2022-02-02 13:55:00,374.21,374.75,373.93,374.47,9462.0,358.0849,358.6016,357.817,358.3337,9462.0
2022-02-02 14:00:00,374.58,375.0,374.33,375.0,9916.0,358.4389,358.8408,358.1997,358.8408,9916.0
2022-02-02 14:05:00,375.25,375.4,374.65,374.68,4122.0,359.0801,359.2236,358.5059,358.5346,4122.0
2022-02-02 14:10:00,375.03,375.07,374.55,374.77,5419.0,358.8696,358.9078,358.4102,358.6208,5419.0
2022-02-02 14:15:00,374.8,374.82,373.98,374.43,5703.0,358.6495,358.6686,357.8648,358.2954,5703.0
2022-02-02 14:20:00,374.36,374.54,374.02,374.34,3408.0,358.2284,358.4007,357.9031,358.2093,3408.0
2022-02-02 14:25:00,374.26,374.41,374.0,374.09,7425.0,358.1327,358.2763,357.8839,357.9701,7425.0
2022-02-02 14:30:00,374.17,375.0,374.15,375.0,8305.0,358.0466,358.8408,358.0275,358.8408,8305.0
2022-02-02 14:35:00,374.99,375.24,374.65,374.81,8962.0,358.8313,359.0705,358.5059,358.659,8962.0
2022-02-02 14:40:00,374.91,375.48,374.91,375.26,6917.0,358.7547,359.3002,358.7547,359.0896,6917.0
2022-02-02 14:45:00,375.36,375.58,375.12,375.4,5201.0,359.1853,359.3959,358.9557,359.2236,5201.0
2022-02-02 14:50:00,375.41,375.58,375.24,375.58,3125.0,359.2332,359.3959,359.0705,359.3959,3125.0
2022-02-02 14:55:00,375.51,375.51,374.8,374.99,10784.0,359.3289,359.3289,358.6495,358.8313,10784.0
2022-02-02 15:00:00,374.96,375.01,374.41,374.89,11291.0,358.8026,358.8504,358.2763,358.7356,11291.0
2022-02-02 15:05:00,374.79,374.93,374.47,374.66,6605.0,358.6399,358.7739,358.3337,358.5155,6605.0
2022-02-02 15:10:00,374.6,375.0,374.37,374.5,12241.0,358.4581,358.8408,358.238,358.3624,12241.0
2022-02-02 15:15:00,374.62,375.6,374.55,375.46,10880.0,358.4772,359.415,358.4102,359.281,10880.0
2022-02-02 15:20:00,375.42,375.48,375.01,375.17,10140.0,359.2427,359.3002,358.8504,359.0035,10140.0
2022-02-02 15:25:00,375.38,375.46,374.74,374.88,9930.0,359.2045,359.281,358.5921,358.726,9930.0
2022-02-02 15:30:00,374.83,374.83,374.15,374.49,11249.0,358.6782,358.6782,358.0275,358.3528,11249.0
2022-02-02 15:35:00,374.54,374.89,374.13,374.36,13202.0,358.4007,358.7356,358.0083,358.2284,13202.0
2022-02-02 15:40:00,374.37,375.23,374.37,374.78,15746.0,358.238,359.0609,358.238,358.6303,15746.0
2022-02-02 15:45:00,374.82,375.12,374.48,375.11,20297.0,358.6686,358.9557,358.3433,358.9461,20297.0
2022-02-02 15:50:00,375.15,375.17,374.07,374.5,22228.0,358.9844,359.0035,357.9509,358.3624,22228.0
2022-02-02 15:55:00,374.51,375.1,374.1,374.47,46392.0,358.372,358.9365,357.9796,358.3337,46392.0
2022-02-03 09:30:00,371.35,373.36,371.15,371.87,29348.0,355.3481,357.2715,355.1567,355.8457,29348.0
2022-02-03 09:35:00,372.26,374.17,372.26,374.17,3475.0,356.2189,358.0466,356.2189,358.0466,3475.0
2022-02-03 09:40:00,373.9,374.51,373.2,374.51,7423.0,357.7882,358.372,357.1184,358.372,7423.0
2022-02-03 09:45:00,374.38,374.39,372.94,373.79,4878.0,358.2476,358.2571,356.8696,357.683,4878.0
2022-02-03 09:50:00,373.57,373.87,372.15,372.24,4657.0,357.4725,357.7595,356.1137,356.1998,4657.0
2022-02-03 09:55:00,372.35,372.48,371.44,371.52,7614.0,356.305,356.4294,355.4343,355.5108,7614.0
2022-02-03 10:00:00,372.03,373.24,371.51,373.11,8716.0,355.9988,357.1567,355.5012,357.0323,8716.0
2022-02-03 10:05:00,373.14,373.94,372.85,373.49,8833.0,357.061,357.8265,356.7835,357.3959,8833.0
2022-02-03 10:10:00,373.24,374.0,372.96,373.95,7307.0,357.1567,357.8839,356.8888,357.8361,7307.0
2022-02-03 10:15:00,373.88,375.8,373.88,375.17,12165.0,357.7691,359.6064,357.7691,359.0035,12165.0
2022-02-03 10:20:00,375.13,375.62,373.41,373.46,4123.0,358.9652,359.4341,357.3194,357.3672,4123.0
2022-02-03 10:25:00,373.46,373.79,372.73,373.04,6933.0,357.3672,357.683,356.6687,356.9653,6933.0
2022-02-03 10:30:00,373.3,373.87,373.15,373.52,2826.0,357.2141,357.7595,357.0706,357.4246,2826.0
2022-02-03 10:35:00,373.33,374.35,373.33,373.71,3081.0,357.2428,358.2189,357.2428,357.6064,3081.0
2022-02-03 10:40:00,373.88,375.15,373.88,374.96,1803.0,357.7691,358.9844,357.7691,358.8026,1803.0
2022-02-03 10:45:00,375.3,375.3,373.92,373.92,4545.0,359.1279,359.1279,357.8074,357.8074,4545.0
2022-02-03 10:50:00,373.86,375.4,373.86,375.34,4311.0,357.75,359.2236,357.75,359.1662,4311.0
2022-02-03 10:55:00,375.41,375.75,374.99,375.19,6427.0,359.2332,359.5585,358.8313,359.0227,6427.0
2022-02-03 11:00:00,375.19,375.7,374.99,375.69,3959.0,359.0227,359.5107,358.8313,359.5011,3959.0
2022-02-03 11:05:00,376.0,376.34,375.62,376.13,9197.0,359.7978,360.1231,359.4341,359.9222,9197.0
2022-02-03 11:10:00,376.02,376.62,376.01,376.55,5949.0,359.8169,360.391,359.8073,360.3241,5949.0
2022-02-03 11:15:00,376.28,376.67,376.06,376.06,6896.0,360.0657,360.4389,359.8552,359.8552,6896.0
2022-02-03 11:20:00,375.68,375.98,375.31,375.87,4396.0,359.4915,359.7786,359.1375,359.6734,4396.0
2022-02-03 11:25:00,375.95,376.85,375.95,376.75,10350.0,359.7499,360.6111,359.7499,360.5154,10350.0
2022-02-03 11:30:00,376.5,376.91,375.87,375.88,2571.0,360.2762,360.6685,359.6734,359.6829,2571.0
2022-02-03 11:35:00,375.98,376.1,375.56,375.66,3806.0,359.7786,359.8934,359.3767,359.4724,3806.0
2022-02-03 11:40:00,375.53,375.65,374.74,374.85,4086.0,359.348,359.4628,358.5921,358.6973,4086.0
2022-02-03 11:45:00,374.75,374.9,374.48,374.9,3975.0,358.6016,358.7452,358.3433,358.7452,3975.0
2022-02-03 11:50:00,374.9,375.55,374.9,375.0,4956.0,358.7452,359.3671,358.7452,358.8408,4956.0
2022-02-03 11:55:00,374.92,374.92,374.25,374.25,4802.0,358.7643,358.7643,358.1232,358.1232,4802.0
2022-02-03 12:00:00,374.25,374.74,373.55,373.59,4313.0,358.1232,358.5921,357.4533,357.4916,4313.0
2022-02-03 12:05:00,373.41,373.5,372.47,372.86,5618.0,357.3194,357.4055,356.4199,356.7931,5618.0
2022-02-03 12:10:00,372.91,372.91,372.35,372.69,3924.0,356.8409,356.8409,356.305,356.6304,3924.0
2022-02-03 12:15:00,372.37,372.38,371.31,371.32,3770.0,356.3242,356.3337,355.3099,355.3194,3770.0
2022-02-03 12:20:00,371.08,371.87,371.08,371.54,9290.0,355.0898,355.8457,355.0898,355.5299,9290.0
2022-02-03 12:25:00,371.42,371.44,370.74,371.0,8434.0,355.4151,355.4343,354.7644,355.0132,8434.0
2022-02-03 12:30:00,371.0,371.54,370.9,371.47,3167.0,355.0132,355.5299,354.9175,355.463,3167.0
2022-02-03 12:35:00,371.39,371.78,371.21,371.3,2579.0,355.3864,355.7596,355.2142,355.3003,2579.0
2022-02-03 12:40:00,371.29,371.66,371.1,371.11,2970.0,355.2907,355.6448,355.1089,355.1185,2970.0
2022-02-03 12:45:00,371.15,371.15,370.38,370.77,3145.0,355.1567,355.1567,354.4199,354.7931,3145.0
2022-02-03 12:50:00,371.01,371.13,370.49,370.51,3808.0,355.0228,355.1376,354.5252,354.5443,3808.0
2022-02-03 12:55:00,370.07,370.78,370.07,370.63,1500.0,354.1233,354.8027,354.1233,354.6592,1500.0
2022-02-03 13:00:00,370.79,370.86,370.57,370.7,1822.0,354.8123,354.8792,354.6017,354.7261,1822.0
2022-02-03 13:05:00,370.8,371.32,370.8,370.86,4600.0,354.8218,355.3194,354.8218,354.8792,4600.0
2022-02-03 13:10:00,370.56,371.62,370.56,371.05,5613.0,354.5922,355.6065,354.5922,355.0611,5613.0
2022-02-03 13:15:00,371.22,371.64,371.06,371.4,4575.0,355.2237,355.6256,355.0706,355.396,4575.0
2022-02-03 13:20:00,371.73,372.0,371.66,371.95,3120.0,355.7118,355.9701,355.6448,355.9223,3120.0
2022-02-03 13:25:00,371.85,371.85,371.32,371.32,1466.0,355.8266,355.8266,355.3194,355.3194,1466.0
2022-02-03 13:30:00,371.62,371.84,371.48,371.48,4296.0,355.6065,355.817,355.4725,355.4725,4296.0
2022-02-03 13:35:00,371.48,371.48,371.18,371.18,1660.0,355.4725,355.4725,355.1855,355.1855,1660.0
2022-02-03 13:40:00,371.15,371.67,371.15,371.51,802.0,355.1567,355.6543,355.1567,355.5012,802.0
2022-02-03 13:45:00,371.51,372.23,371.5,371.92,7908.0,355.5012,356.1902,355.4917,355.8936,7908.0
2022-02-03 13:50:00,371.92,371.92,371.25,371.31,2830.0,355.8936,355.8936,355.2524,355.3099,2830.0
2022-02-03 13:55:00,371.28,371.72,371.24,371.52,3671.0,355.2811,355.7022,355.2429,355.5108,3671.0
2022-02-03 14:00:00,371.8,371.8,371.37,371.42,2805.0,355.7787,355.7787,355.3673,355.4151,2805.0
2022-02-03 14:05:00,371.62,371.92,371.31,371.92,2751.0,355.6065,355.8936,355.3099,355.8936,2751.0
2022-02-03 14:10:00,372.0,372.0,371.53,371.85,2377.0,355.9701,355.9701,355.5204,355.8266,2377.0
2022-02-03 14:15:00,371.76,371.88,371.61,371.7,2319.0,355.7405,355.8553,355.5969,355.683,2319.0
2022-02-03 14:20:00,371.83,371.83,371.47,371.56,2333.0,355.8074,355.8074,355.463,355.5491,2333.0
2022-02-03 14:25:00,371.64,371.64,370.8,371.07,5536.0,355.6256,355.6256,354.8218,355.0802,5536.0
2022-02-03 14:30:00,371.0,371.1,370.56,371.1,5939.0,355.0132,355.1089,354.5922,355.1089,5939.0
2022-02-03 14:35:00,371.2,371.53,370.92,371.26,6582.0,355.2046,355.5204,354.9367,355.262,6582.0
2022-02-03 14:40:00,371.05,371.05,369.82,370.09,10333.0,355.0611,355.0611,353.8841,354.1424,10333.0
2022-02-03 14:45:00,370.35,370.48,370.09,370.35,1502.0,354.3912,354.5156,354.1424,354.3912,1502.0
2022-02-03 14:50:00,370.53,370.9,370.25,370.81,1714.0,354.5635,354.9175,354.2955,354.8314,1714.0
2022-02-03 14:55:00,370.93,371.6,370.93,371.52,5839.0,354.9462,355.5874,354.9462,355.5108,5839.0
2022-02-03 15:00:00,371.7,371.7,370.63,370.64,6347.0,355.683,355.683,354.6592,354.6687,6347.0
2022-02-03 15:05:00,370.83,370.98,370.47,370.68,3266.0,354.8505,354.9941,354.5061,354.707,3266.0
2022-02-03 15:10:00,370.76,371.5,370.76,371.41,2268.0,354.7836,355.4917,354.7836,355.4055,2268.0
2022-02-03 15:15:00,371.5,372.19,371.49,371.88,8963.0,355.4917,356.1519,355.4821,355.8553,8963.0
2022-02-03 15:20:00,371.99,372.6,371.99,372.19,4744.0,355.9606,356.5443,355.9606,356.1519,4744.0
2022-02-03 15:25:00,372.14,372.28,371.93,372.16,3018.0,356.1041,356.2381,355.9031,356.1232,3018.0
2022-02-03 15:30:00,372.02,372.1,370.9,370.9,11319.0,355.9893,356.0658,354.9175,354.9175,11319.0
2022-02-03 15:35:00,370.92,371.48,370.77,371.34,8210.0,354.9367,355.4725,354.7931,355.3386,8210.0
2022-02-03 15:40:00,371.26,371.78,371.23,371.78,9034.0,355.262,355.7596,355.2333,355.7596,9034.0
2022-02-03 15:45:00,371.38,371.38,370.58,370.88,12493.0,355.3768,355.3768,354.6113,354.8984,12493.0
2022-02-03 15:50:00,370.68,370.78,370.3,370.62,14133.0,354.707,354.8027,354.3434,354.6496,14133.0
2022-02-03 15:55:00,370.79,371.86,370.49,370.78,45263.0,354.8123,355.8362,354.5252,354.8027,45263.0
2022-02-04 09:30:00,368.14,370.89,367.96,369.26,30136.0,352.2765,354.908,352.1042,353.3482,30136.0
2022-02-04 09:35:00,369.06,370.01,368.69,369.82,2818.0,353.1568,354.0659,352.8028,353.8841,2818.0
2022-02-04 09:40:00,369.87,370.78,369.87,370.69,3627.0,353.9319,354.8027,353.9319,354.7166,3627.0
2022-02-04 09:45:00,370.58,371.27,370.39,371.08,7605.0,354.6113,355.2716,354.4295,355.0898,7605.0
2022-02-04 09:50:00,370.73,370.93,369.71,370.38,4824.0,354.7548,354.9462,353.7788,354.4199,4824.0
2022-02-04 09:55:00,370.48,370.48,368.51,368.78,6788.0,354.5156,354.5156,352.6305,352.8889,6788.0
2022-02-04 10:00:00,368.99,370.14,368.79,368.92,5447.0,353.0898,354.1903,352.8984,353.0228,5447.0
2022-02-04 10:05:00,369.02,369.27,367.88,367.88,6719.0,353.1185,353.3578,352.0277,352.0277,6719.0
2022-02-04 10:10:00,367.93,368.3,367.93,368.3,1858.0,352.0755,352.4296,352.0755,352.4296,1858.0
2022-02-04 10:15:00,369.17,370.88,369.17,370.27,9821.0,353.2621,354.8984,353.2621,354.3147,9821.0
2022-02-04 10:20:00,370.46,371.96,370.0,370.0,13889.0,354.4965,355.9318,354.0563,354.0563,13889.0
2022-02-04 10:25:00,370.11,370.11,367.97,367.97,4393.0,354.1616,354.1616,352.1138,352.1138,4393.0
2022-02-04 10:30:00,368.05,368.16,366.75,367.01,7750.0,352.1903,352.2956,350.9463,351.1951,7750.0
2022-02-04 10:35:00,366.45,366.45,364.67,365.32,20436.0,350.6593,350.6593,348.956,349.578,20436.0
2022-02-04 10:40:00,365.31,365.39,364.28,365.16,12058.0,349.5684,349.645,348.5828,349.4249,12058.0
2022-02-04 10:45:00,364.82,365.49,364.77,364.93,4106.0,349.0995,349.7406,349.0517,349.2048,4106.0
2022-02-04 10:50:00,365.09,365.72,364.31,365.43,10241.0,349.3579,349.9607,348.6115,349.6832,10241.0
2022-02-04 10:55:00,365.51,365.75,364.59,364.59,8934.0,349.7598,349.9894,348.8794,348.8794,8934.0
2022-02-04 11:00:00,364.71,365.34,364.52,364.9,7837.0,348.9943,349.5971,348.8124,349.1761,7837.0
2022-02-04 11:05:00,364.89,365.51,364.35,365.14,8016.0,349.1665,349.7598,348.6498,349.4057,8016.0
2022-02-04 11:10:00,364.99,365.06,363.87,363.87,4322.0,349.2622,349.3292,348.1905,348.1905,4322.0
2022-02-04 11:15:00,363.85,364.97,363.54,364.77,7243.0,348.1713,349.2431,347.8747,349.0517,7243.0
2022-02-04 11:20:00,364.84,365.03,364.33,364.58,8869.0,349.1187,349.3005,348.6306,348.8699,8869.0
2022-02-04 11:25:00,364.6,366.0,364.41,365.98,7959.0,348.889,350.2287,348.7072,350.2095,7959.0
2022-02-04 11:30:00,365.97,366.96,365.91,366.75,11210.0,350.2,351.1473,350.1425,350.9463,11210.0
2022-02-04 11:35:00,366.9,368.04,366.9,367.48,9414.0,351.0899,352.1808,351.0899,351.6449,9414.0
2022-02-04 11:40:00,367.58,367.61,367.26,367.55,4430.0,351.7406,351.7693,351.4344,351.7119,4430.0
2022-02-04 11:45:00,367.31,367.76,367.14,367.56,5687.0,351.4822,351.9128,351.3195,351.7214,5687.0
2022-02-04 11:50:00,367.63,367.63,367.27,367.4,5419.0,351.7884,351.7884,351.4439,351.5683,5419.0
2022-02-04 11:55:00,367.6,368.36,367.55,367.92,4200.0,351.7597,352.487,351.7119,352.0659,4200.0
2022-02-04 12:00:00,367.86,368.15,367.73,368.12,1601.0,352.0085,352.286,351.8841,352.2573,1601.0
2022-02-04 12:05:00,367.98,368.03,367.66,367.83,2111.0,352.1233,352.1712,351.8171,351.9798,2111.0
2022-02-04 12:10:00,367.82,368.25,367.42,368.16,3122.0,351.9702,352.3817,351.5875,352.2956,3122.0
2022-02-04 12:15:00,368.0,368.18,367.59,367.59,4742.0,352.1425,352.3147,351.7502,351.7502,4742.0
2022-02-04 12:20:00,367.81,367.81,367.24,367.32,2712.0,351.9607,351.9607,351.4152,351.4918,2712.0
2022-02-04 12:25:00,367.46,368.13,367.46,368.08,3089.0,351.6258,352.2669,351.6258,352.219,3089.0
2022-02-04 12:30:00,368.2,368.63,367.9,368.09,5515.0,352.3339,352.7453,352.0468,352.2286,5515.0
2022-02-04 12:35:00,368.13,368.27,367.8,368.27,1722.0,352.2669,352.4009,351.9511,352.4009,1722.0
2022-02-04 12:40:00,368.35,368.4,367.69,368.2,2982.0,352.4774,352.5252,351.8458,352.3339,2982.0
2022-02-04 12:45:00,368.11,368.11,367.46,367.76,2847.0,352.2477,352.2477,351.6258,351.9128,2847.0
2022-02-04 12:50:00,367.68,367.74,367.54,367.64,1810.0,351.8363,351.8937,351.7023,351.798,1810.0
2022-02-04 12:55:00,367.63,368.01,367.46,367.92,4023.0,351.7884,352.1521,351.6258,352.0659,4023.0
2022-02-04 13:00:00,368.02,370.33,368.01,369.99,13848.0,352.1616,354.3721,352.1521,354.0467,13848.0
2022-02-04 13:05:00,370.13,370.13,369.76,370.09,4004.0,354.1807,354.1807,353.8266,354.1424,4004.0
2022-02-04 13:10:00,369.96,370.21,369.3,369.43,4245.0,354.018,354.2573,353.3865,353.5109,4245.0
2022-02-04 13:15:00,369.25,369.3,368.05,368.06,6826.0,353.3386,353.3865,352.1903,352.1999,6826.0
2022-02-04 13:20:00,368.26,369.34,368.21,369.29,3391.0,352.3913,353.4247,352.3434,353.3769,3391.0
2022-02-04 13:25:00,369.34,369.41,368.96,368.97,2762.0,353.4247,353.4917,353.0611,353.0707,2762.0
2022-02-04 13:30:00,369.15,369.34,368.83,369.01,860.0,353.2429,353.4247,352.9367,353.109,860.0
2022-02-04 13:35:00,369.04,369.25,368.92,369.25,1844.0,353.1377,353.3386,353.0228,353.3386,1844.0
2022-02-04 13:40:00,369.4,370.18,369.33,369.91,5610.0,353.4822,354.2285,353.4152,353.9702,5610.0
2022-02-04 13:45:00,369.87,369.87,369.15,369.31,3027.0,353.9319,353.9319,353.2429,353.396,3027.0
2022-02-04 13:50:00,369.46,369.57,369.27,369.49,3177.0,353.5396,353.6448,353.3578,353.5683,3177.0
2022-02-04 13:55:00,369.54,369.98,369.41,369.77,4438.0,353.6161,354.0372,353.4917,353.8362,4438.0
2022-02-04 14:00:00,370.18,370.18,369.5,369.5,3640.0,354.2285,354.2285,353.5778,353.5778,3640.0
2022-02-04 14:05:00,369.59,370.2,369.34,369.89,7782.0,353.664,354.2477,353.4247,353.951,7782.0
2022-02-04 14:10:00,369.89,369.89,369.2,369.43,4170.0,353.951,353.951,353.2908,353.5109,4170.0
2022-02-04 14:15:00,369.61,369.69,369.21,369.22,6142.0,353.6831,353.7597,353.3003,353.3099,6142.0
2022-02-04 14:20:00,369.42,369.65,369.19,369.2,2973.0,353.5013,353.7214,353.2812,353.2908,2973.0
2022-02-04 14:25:00,369.27,370.12,369.27,369.88,6055.0,353.3578,354.1711,353.3578,353.9415,6055.0
2022-02-04 14:30:00,369.96,370.7,369.95,370.44,2678.0,354.018,354.7261,354.0085,354.4773,2678.0
2022-02-04 14:35:00,370.6,370.75,370.34,370.55,4366.0,354.6304,354.774,354.3817,354.5826,4366.0
2022-02-04 14:40:00,370.64,370.76,370.33,370.55,4580.0,354.6687,354.7836,354.3721,354.5826,4580.0
2022-02-04 14:45:00,370.54,370.62,370.27,370.35,3104.0,354.573,354.6496,354.3147,354.3912,3104.0
2022-02-04 14:50:00,370.5,370.58,370.28,370.36,4284.0,354.5348,354.6113,354.3242,354.4008,4284.0
2022-02-04 14:55:00,370.44,370.87,370.44,370.86,4481.0,354.4773,354.8888,354.4773,354.8792,4481.0
2022-02-04 15:00:00,370.74,371.43,370.73,371.33,7455.0,354.7644,355.4247,354.7548,355.329,7455.0
2022-02-04 15:05:00,371.26,371.76,371.05,371.53,6129.0,355.262,355.7405,355.0611,355.5204,6129.0
2022-02-04 15:10:00,371.53,372.21,371.52,372.03,7847.0,355.5204,356.1711,355.5108,355.9988,7847.0
2022-02-04 15:15:00,372.11,372.12,371.63,371.73,7921.0,356.0754,356.0849,355.6161,355.7118,7921.0
2022-02-04 15:20:00,371.67,372.22,371.56,371.79,4440.0,355.6543,356.1806,355.5491,355.7692,4440.0
2022-02-04 15:25:00,372.09,372.46,372.04,372.19,7081.0,356.0562,356.4103,356.0084,356.1519,7081.0
2022-02-04 15:30:00,372.34,372.79,371.77,372.56,4605.0,356.2955,356.7261,355.75,356.506,4605.0
2022-02-04 15:35:00,372.47,372.5,371.69,371.71,8981.0,356.4199,356.4486,355.6735,355.6926,8981.0
2022-02-04 15:40:00,371.71,371.71,370.96,371.15,6577.0,355.6926,355.6926,354.9749,355.1567,6577.0
2022-02-04 15:45:00,371.13,371.17,370.15,370.52,12484.0,355.1376,355.1759,354.1998,354.5539,12484.0
2022-02-04 15:50:00,370.67,371.13,369.81,370.05,21962.0,354.6974,355.1376,353.8745,354.1041,21962.0
2022-02-04 15:55:00,370.0,370.0,369.35,369.6,38825.0,354.0563,354.0563,353.4343,353.6735,38825.0
2022-02-07 09:30:00,370.32,372.0,370.05,370.56,20562.0,354.3625,355.9701,354.1041,354.5922,20562.0
2022-02-07 09:35:00,371.02,371.31,370.53,370.77,3771.0,355.0323,355.3099,354.5635,354.7931,3771.0
2022-02-07 09:40:00,370.92,370.92,369.25,369.25,5903.0,354.9367,354.9367,353.3386,353.3386,5903.0
2022-02-07 09:45:00,369.51,370.18,368.85,369.03,3906.0,353.5874,354.2285,352.9559,353.1281,3906.0
2022-02-07 09:50:00,369.62,370.7,369.59,369.88,7098.0,353.6927,354.7261,353.664,353.9415,7098.0
2022-02-07 09:55:00,369.99,370.28,368.7,368.79,7116.0,354.0467,354.3242,352.8123,352.8984,7116.0
2022-02-07 10:00:00,369.4,370.32,369.15,370.14,4928.0,353.4822,354.3625,353.2429,354.1903,4928.0
2022-02-07 10:05:00,370.3,370.89,370.16,370.89,2664.0,354.3434,354.908,354.2094,354.908,2664.0
2022-02-07 10:10:00,370.92,370.92,369.94,370.14,8539.0,354.9367,354.9367,353.9989,354.1903,8539.0
2022-02-07 10:15:00,370.27,370.79,369.99,370.26,8009.0,354.3147,354.8123,354.0467,354.3051,8009.0
2022-02-07 10:20:00,370.21,371.48,370.18,371.47,7065.0,354.2573,355.4725,354.2285,355.463,7065.0
2022-02-07 10:25:00,371.67,371.99,371.55,371.74,4757.0,355.6543,355.9606,355.5395,355.7213,4757.0
2022-02-07 10:30:00,371.94,373.32,371.66,373.32,8728.0,355.9127,357.2332,355.6448,357.2332,8728.0
2022-02-07 10:35:00,373.25,373.32,372.98,373.12,8033.0,357.1663,357.2332,356.9079,357.0419,8033.0
2022-02-07 10:40:00,373.02,373.07,371.98,372.52,13693.0,356.9462,356.994,355.951,356.4677,13693.0
2022-02-07 10:45:00,372.43,373.37,372.43,372.87,2518.0,356.3816,357.2811,356.3816,356.8026,2518.0
2022-02-07 10:50:00,372.71,373.43,372.71,373.43,3312.0,356.6495,357.3385,356.6495,357.3385,3312.0
2022-02-07 10:55:00,373.33,373.63,372.7,373.1,7678.0,357.2428,357.5299,356.64,357.0227,7678.0
2022-02-07 11:00:00,373.06,373.51,372.24,372.27,2875.0,356.9844,357.4151,356.1998,356.2285,2875.0
2022-02-07 11:05:00,372.13,372.54,372.01,372.01,4213.0,356.0945,356.4869,355.9797,355.9797,4213.0
2022-02-07 11:10:00,372.07,372.66,372.06,372.66,1997.0,356.0371,356.6017,356.0275,356.6017,1997.0
2022-02-07 11:15:00,372.51,372.98,372.45,372.95,3595.0,356.4581,356.9079,356.4007,356.8792,3595.0
2022-02-07 11:20:00,372.95,372.99,372.53,372.97,3313.0,356.8792,356.9175,356.4773,356.8983,3313.0
2022-02-07 11:25:00,373.14,373.3,372.64,372.64,2379.0,357.061,357.2141,356.5825,356.5825,2379.0
2022-02-07 11:30:00,372.57,372.68,371.46,371.85,2429.0,356.5156,356.6208,355.4534,355.8266,2429.0
2022-02-07 11:35:00,371.96,372.35,371.07,371.07,2112.0,355.9318,356.305,355.0802,355.0802,2112.0
2022-02-07 11:40:00,371.28,371.8,371.05,371.36,3756.0,355.2811,355.7787,355.0611,355.3577,3756.0
2022-02-07 11:45:00,371.31,372.44,371.3,372.34,9111.0,355.3099,356.3912,355.3003,356.2955,9111.0
2022-02-07 11:50:00,372.3,372.76,371.97,372.13,10559.0,356.2572,356.6974,355.9414,356.0945,10559.0
2022-02-07 11:55:00,372.13,373.23,372.04,373.08,8408.0,356.0945,357.1471,356.0084,357.0036,8408.0
2022-02-07 12:00:00,373.16,373.16,372.18,372.63,4504.0,357.0801,357.0801,356.1424,356.573,4504.0
2022-02-07 12:05:00,372.77,372.77,372.09,372.09,3517.0,356.7069,356.7069,356.0562,356.0562,3517.0
2022-02-07 12:10:00,372.13,372.23,371.42,371.42,3880.0,356.0945,356.1902,355.4151,355.4151,3880.0
2022-02-07 12:15:00,371.42,371.86,371.42,371.81,2159.0,355.4151,355.8362,355.4151,355.7883,2159.0
2022-02-07 12:20:00,371.8,371.96,371.53,371.53,3922.0,355.7787,355.9318,355.5204,355.5204,3922.0
2022-02-07 12:25:00,371.43,371.46,370.65,370.67,4783.0,355.4247,355.4534,354.6783,354.6974,4783.0
2022-02-07 12:30:00,370.68,371.19,370.25,371.19,2610.0,354.707,355.195,354.2955,355.195,2610.0
2022-02-07 12:35:00,371.38,371.38,370.11,370.17,4585.0,355.3768,355.3768,354.1616,354.219,4585.0
2022-02-07 12:40:00,370.28,370.68,370.2,370.41,3122.0,354.3242,354.707,354.2477,354.4486,3122.0
2022-02-07 12:45:00,370.54,371.24,370.47,370.7,4000.0,354.573,355.2429,354.5061,354.7261,4000.0
2022-02-07 12:50:00,370.86,370.97,370.47,370.48,4161.0,354.8792,354.9845,354.5061,354.5156,4161.0
2022-02-07 12:55:00,370.53,370.57,369.94,370.31,4654.0,354.5635,354.6017,353.9989,354.3529,4654.0
2022-02-07 13:00:00,370.44,371.07,370.4,370.8,2401.0,354.4773,355.0802,354.4391,354.8218,2401.0
2022-02-07 13:05:00,370.62,370.93,370.49,370.65,6346.0,354.6496,354.9462,354.5252,354.6783,6346.0
2022-02-07 13:10:00,370.67,371.28,370.67,371.28,3599.0,354.6974,355.2811,354.6974,355.2811,3599.0
2022-02-07 13:15:00,371.2,371.2,370.83,370.92,802.0,355.2046,355.2046,354.8505,354.9367,802.0
2022-02-07 13:20:00,370.89,371.0,370.61,370.61,3905.0,354.908,355.0132,354.64,354.64,3905.0
2022-02-07 13:25:00,370.67,371.15,370.43,370.79,9103.0,354.6974,355.1567,354.4678,354.8123,9103.0
2022-02-07 13:30:00,370.99,371.5,370.95,371.0,4199.0,355.0036,355.4917,354.9654,355.0132,4199.0
2022-02-07 13:35:00,370.99,371.28,370.95,371.18,2228.0,355.0036,355.2811,354.9654,355.1855,2228.0
2022-02-07 13:40:00,371.22,371.38,371.06,371.09,2213.0,355.2237,355.3768,355.0706,355.0993,2213.0
2022-02-07 13:45:00,371.21,371.25,371.0,371.13,5628.0,355.2142,355.2524,355.0132,355.1376,5628.0
2022-02-07 13:50:00,371.27,371.53,371.08,371.46,4764.0,355.2716,355.5204,355.0898,355.4534,4764.0
2022-02-07 13:55:00,371.64,372.4,371.52,372.27,5439.0,355.6256,356.3529,355.5108,356.2285,5439.0
2022-02-07 14:00:00,372.25,372.25,371.91,372.2,1407.0,356.2093,356.2093,355.884,356.1615,1407.0
2022-02-07 14:05:00,372.17,372.47,372.06,372.16,3723.0,356.1328,356.4199,356.0275,356.1232,3723.0
2022-02-07 14:10:00,372.15,372.36,372.12,372.18,7458.0,356.1137,356.3146,356.0849,356.1424,7458.0
2022-02-07 14:15:00,372.25,372.83,372.14,372.83,4017.0,356.2093,356.7644,356.1041,356.7644,4017.0
2022-02-07 14:20:00,372.71,373.14,372.63,373.14,5626.0,356.6495,357.061,356.573,357.061,5626.0
2022-02-07 14:25:00,373.12,373.46,373.11,373.41,7260.0,357.0419,357.3672,357.0323,357.3194,7260.0
2022-02-07 14:30:00,373.4,373.48,373.28,373.38,2475.0,357.3098,357.3863,357.195,357.2907,2475.0
2022-02-07 14:35:00,373.47,373.77,373.26,373.42,4782.0,357.3768,357.6638,357.1758,357.3289,4782.0
2022-02-07 14:40:00,373.47,373.77,373.35,373.7,2519.0,357.3768,357.6638,357.2619,357.5969,2519.0
2022-02-07 14:45:00,373.66,373.73,373.49,373.49,2879.0,357.5586,357.6256,357.3959,357.3959,2879.0
2022-02-07 14:50:00,373.65,373.8,373.63,373.69,7075.0,357.549,357.6926,357.5299,357.5873,7075.0
2022-02-07 14:55:00,373.73,373.93,373.7,373.8,3153.0,357.6256,357.817,357.5969,357.6926,3153.0
2022-02-07 15:00:00,373.77,374.51,373.63,374.5,10572.0,357.6638,358.372,357.5299,358.3624,10572.0
2022-02-07 15:05:00,374.45,374.45,373.31,373.59,4073.0,358.3145,358.3145,357.2237,357.4916,4073.0
2022-02-07 15:10:00,373.53,374.1,373.51,374.1,2457.0,357.4342,357.9796,357.4151,357.9796,2457.0
2022-02-07 15:15:00,374.11,374.16,373.77,373.84,6078.0,357.9892,358.037,357.6638,357.7308,6078.0
2022-02-07 15:20:00,373.67,374.26,373.46,373.6,24041.0,357.5682,358.1327,357.3672,357.5012,24041.0
2022-02-07 15:25:00,373.86,373.96,372.78,372.96,15134.0,357.75,357.8457,356.7165,356.8888,15134.0
2022-02-07 15:30:00,373.15,373.78,373.15,373.26,4150.0,357.0706,357.6734,357.0706,357.1758,4150.0
2022-02-07 15:35:00,373.58,373.87,372.46,372.66,4527.0,357.482,357.7595,356.4103,356.6017,4527.0
2022-02-07 15:40:00,372.51,372.51,372.0,372.1,4901.0,356.4581,356.4581,355.9701,356.0658,4901.0
2022-02-07 15:45:00,371.81,372.02,371.48,371.88,12903.0,355.7883,355.9893,355.4725,355.8553,12903.0
2022-02-07 15:50:00,372.12,372.71,371.22,371.56,27444.0,356.0849,356.6495,355.2237,355.5491,27444.0
2022-02-07 15:55:00,371.7,372.4,371.12,372.2,57756.0,355.683,356.3529,355.128,356.1615,57756.0
2022-02-08 09:30:00,376.4,385.57,374.23,384.58,142595.0,360.1805,368.9554,358.104,368.008,142595.0
2022-02-08 09:35:00,384.6,386.46,381.8,381.81,68487.0,368.0272,369.807,365.3478,365.3574,68487.0
2022-02-08 09:40:00,382.52,383.73,381.24,381.61,49850.0,366.0368,367.1947,364.812,365.166,49850.0
2022-02-08 09:45:00,381.85,382.4,378.87,379.22,21533.0,365.3957,365.922,362.5441,362.879,21533.0
2022-02-08 09:50:00,379.41,380.3,377.92,378.76,6241.0,363.0608,363.9125,361.635,362.4388,6241.0
2022-02-08 09:55:00,378.72,378.77,377.76,378.69,7420.0,362.4005,362.4484,361.4819,362.3718,7420.0
2022-02-08 10:00:00,378.41,378.63,375.02,376.12,15215.0,362.1039,362.3144,358.86,359.9126,15215.0
2022-02-08 10:05:00,375.92,377.84,375.74,377.84,10350.0,359.7212,361.5585,359.549,361.5585,10350.0
2022-02-08 10:10:00,378.1,378.79,377.65,378.61,8710.0,361.8073,362.4675,361.3767,362.2953,8710.0
2022-02-08 10:15:00,378.88,380.24,378.76,380.09,6097.0,362.5537,363.8551,362.4388,363.7115,6097.0
2022-02-08 10:20:00,380.03,381.14,380.0,380.75,21094.0,363.6541,364.7163,363.6254,364.3431,21094.0
2022-02-08 10:25:00,380.73,381.87,380.19,381.77,94061.0,364.3239,365.4148,363.8072,365.3191,94061.0
2022-02-08 10:30:00,381.59,382.37,381.48,382.1,19091.0,365.1469,365.8933,365.0416,365.6349,19091.0
2022-02-08 10:35:00,381.92,384.46,381.71,383.68,25733.0,365.4627,367.8932,365.2617,367.1468,25733.0
2022-02-08 10:40:00,383.86,383.86,382.69,382.81,10018.0,367.3191,367.3191,366.1995,366.3143,10018.0
2022-02-08 10:45:00,382.93,383.59,382.92,382.99,12464.0,366.4291,367.0607,366.4196,366.4865,12464.0
2022-02-08 10:50:00,383.02,384.31,382.85,383.27,13195.0,366.5153,367.7497,366.3526,366.7545,13195.0
2022-02-08 10:55:00,383.51,385.22,383.51,385.01,21810.0,366.9841,368.6205,366.9841,368.4195,21810.0
2022-02-08 11:00:00,384.84,386.71,384.82,386.01,18201.0,368.2568,370.0463,368.2377,369.3764,18201.0
2022-02-08 11:05:00,386.15,386.51,385.25,385.87,36540.0,369.5104,369.8549,368.6492,369.2424,36540.0
2022-02-08 11:10:00,385.81,387.28,385.67,386.95,20490.0,369.185,370.5917,369.0511,370.2759,20490.0
2022-02-08 11:15:00,387.0,387.38,385.76,385.91,14077.0,370.3238,370.6874,369.1372,369.2807,14077.0
2022-02-08 11:20:00,386.02,386.15,385.28,385.54,7939.0,369.386,369.5104,368.6779,368.9267,7939.0
2022-02-08 11:25:00,385.44,385.91,385.04,385.67,8082.0,368.831,369.2807,368.4482,369.0511,8082.0
2022-02-08 11:30:00,385.5,387.34,385.33,386.43,14490.0,368.8884,370.6491,368.7257,369.7783,14490.0
2022-02-08 11:35:00,386.84,387.03,386.14,386.9,8514.0,370.1706,370.3525,369.5008,370.2281,8514.0
2022-02-08 11:40:00,386.78,388.6,386.51,387.79,19623.0,370.1132,371.8548,369.8549,371.0797,19623.0
2022-02-08 11:45:00,387.81,388.6,387.81,388.37,23943.0,371.0989,371.8548,371.0989,371.6347,23943.0
2022-02-08 11:50:00,388.54,388.7,388.09,388.6,9538.0,371.7974,371.9505,371.3668,371.8548,9538.0
2022-02-08 11:55:00,388.73,388.73,386.89,387.27,11700.0,371.9792,371.9792,370.2185,370.5821,11700.0
2022-02-08 12:00:00,387.15,387.6,386.82,387.37,10974.0,370.4673,370.8979,370.1515,370.6778,10974.0
2022-02-08 12:05:00,387.48,387.89,387.18,387.61,14809.0,370.7831,371.1754,370.496,370.9075,14809.0
2022-02-08 12:10:00,387.77,387.77,387.02,387.38,5529.0,371.0606,371.0606,370.3429,370.6874,5529.0
2022-02-08 12:15:00,387.35,387.56,386.4,386.45,10921.0,370.6587,370.8596,369.7496,369.7975,10921.0
2022-02-08 12:20:00,386.44,387.2,386.28,386.72,14491.0,369.7879,370.5151,369.6348,370.0558,14491.0
2022-02-08 12:25:00,386.7,387.1,386.61,387.1,9322.0,370.0367,370.4194,369.9506,370.4194,9322.0
2022-02-08 12:30:00,386.92,387.81,386.92,387.63,9004.0,370.2472,371.0989,370.2472,370.9266,9004.0
2022-02-08 12:35:00,387.73,387.85,387.21,387.39,7616.0,371.0223,371.1371,370.5247,370.6969,7616.0
2022-02-08 12:40:00,387.2,387.61,387.2,387.34,4910.0,370.5151,370.9075,370.5151,370.6491,4910.0
2022-02-08 12:45:00,387.3,387.34,386.67,387.1,6214.0,370.6108,370.6491,370.008,370.4194,6214.0
2022-02-08 12:50:00,387.18,387.44,386.91,387.14,3878.0,370.496,370.7448,370.2376,370.4577,3878.0
2022-02-08 12:55:00,387.14,387.14,386.35,386.45,5799.0,370.4577,370.4577,369.7018,369.7975,5799.0
2022-02-08 13:00:00,386.4,386.81,386.27,386.69,2764.0,369.7496,370.1419,369.6252,370.0271,2764.0
2022-02-08 13:05:00,386.79,387.01,386.63,387.01,4539.0,370.1228,370.3333,369.9697,370.3333,4539.0
2022-02-08 13:10:00,386.98,387.15,386.84,387.1,5281.0,370.3046,370.4673,370.1706,370.4194,5281.0
2022-02-08 13:15:00,387.11,387.14,386.7,386.82,13684.0,370.429,370.4577,370.0367,370.1515,13684.0
2022-02-08 13:20:00,386.68,386.69,386.08,386.15,3669.0,370.0175,370.0271,369.4434,369.5104,3669.0
2022-02-08 13:25:00,386.28,386.41,385.95,386.06,10109.0,369.6348,369.7592,369.319,369.4243,10109.0
2022-02-08 13:30:00,386.05,386.83,386.04,386.81,7471.0,369.4147,370.1611,369.4051,370.1419,7471.0
2022-02-08 13:35:00,386.95,387.37,386.67,386.78,6259.0,370.2759,370.6778,370.008,370.1132,6259.0
2022-02-08 13:40:00,386.79,386.88,385.23,385.49,8957.0,370.1228,370.2089,368.63,368.8788,8957.0
2022-02-08 13:45:00,385.44,385.44,384.84,385.06,10871.0,368.831,368.831,368.2568,368.4674,10871.0
2022-02-08 13:50:00,384.96,385.01,384.1,384.55,12707.0,368.3717,368.4195,367.5487,367.9793,12707.0
2022-02-08 13:55:00,384.34,385.6,384.34,385.54,5136.0,367.7784,368.9841,367.7784,368.9267,5136.0
2022-02-08 14:00:00,385.59,385.76,385.23,385.51,7665.0,368.9745,369.1372,368.63,368.898,7665.0
2022-02-08 14:05:00,385.61,385.65,385.14,385.14,4616.0,368.9937,369.0319,368.5439,368.5439,4616.0
2022-02-08 14:10:00,385.34,385.44,384.82,384.84,4380.0,368.7353,368.831,368.2377,368.2568,4380.0
2022-02-08 14:15:00,384.97,385.1,384.42,384.93,8144.0,368.3812,368.5056,367.8549,368.343,8144.0
2022-02-08 14:20:00,384.92,384.92,383.91,384.07,4175.0,368.3334,368.3334,367.3669,367.52,4175.0
2022-02-08 14:25:00,384.1,384.47,383.88,384.32,7834.0,367.5487,367.9028,367.3382,367.7592,7834.0
2022-02-08 14:30:00,384.32,384.39,383.88,384.25,9445.0,367.7592,367.8262,367.3382,367.6923,9445.0
2022-02-08 14:35:00,384.21,384.27,383.14,383.19,10447.0,367.654,367.7114,366.6301,366.6779,10447.0
2022-02-08 14:40:00,383.34,383.97,383.34,383.79,5696.0,366.8215,367.4243,366.8215,367.2521,5696.0
2022-02-08 14:45:00,383.79,384.42,383.26,383.89,15999.0,367.2521,367.8549,366.7449,367.3478,15999.0
2022-02-08 14:50:00,383.87,384.7,383.87,384.69,11475.0,367.3286,368.1229,367.3286,368.1133,11475.0
2022-02-08 14:55:00,384.79,384.8,384.23,384.56,8238.0,368.209,368.2186,367.6731,367.9889,8238.0
2022-02-08 15:00:00,384.57,384.94,384.18,384.94,5352.0,367.9985,368.3525,367.6253,368.3525,5352.0
2022-02-08 15:05:00,384.81,385.34,384.47,384.97,5916.0,368.2281,368.7353,367.9028,368.3812,5916.0
2022-02-08 15:10:00,384.97,386.25,384.96,386.24,8385.0,368.3812,369.6061,368.3717,369.5965,8385.0
2022-02-08 15:15:00,386.3,386.68,386.06,386.68,9689.0,369.6539,370.0175,369.4243,370.0175,9689.0
2022-02-08 15:20:00,386.69,388.03,386.62,387.94,33366.0,370.0271,371.3094,369.9601,371.2232,33366.0
2022-02-08 15:25:00,388.03,389.5,387.63,389.39,57763.0,371.3094,372.716,370.9266,372.6108,57763.0
2022-02-08 15:30:00,389.3,390.85,388.88,390.27,70270.0,372.5246,374.0079,372.1227,373.4528,70270.0
2022-02-08 15:35:00,390.17,391.27,389.96,391.06,51612.0,373.3572,374.4098,373.1562,374.2088,51612.0
2022-02-08 15:40:00,391.04,391.96,391.04,391.42,57418.0,374.1897,375.07,374.1897,374.5533,57418.0
2022-02-08 15:45:00,391.5,391.94,390.9,391.25,47966.0,374.6298,375.0509,374.0557,374.3906,47966.0
2022-02-08 15:50:00,391.35,391.44,390.43,390.98,47287.0,374.4863,374.5724,373.606,374.1323,47287.0
2022-02-08 15:55:00,390.97,391.44,389.78,389.87,116357.0,374.1227,374.5724,372.984,373.0701,116357.0
2022-02-09 09:30:00,392.5,397.02,392.5,396.43,78352.0,375.5868,379.912,375.5868,379.3474,78352.0
2022-02-09 09:35:00,396.56,397.28,393.37,393.98,19088.0,379.4718,380.1608,376.4193,377.003,19088.0
2022-02-09 09:40:00,394.15,396.09,393.8,395.94,12916.0,377.1657,379.0221,376.8307,378.8785,12916.0
2022-02-09 09:45:00,395.79,396.06,394.46,395.67,9451.0,378.735,378.9933,377.4623,378.6202,9451.0
2022-02-09 09:50:00,395.78,397.89,395.3,397.88,21715.0,378.7254,380.7445,378.2661,380.7349,21715.0
2022-02-09 09:55:00,398.0,398.33,396.55,396.83,31706.0,380.8498,381.1655,379.4622,379.7302,31706.0
2022-02-09 10:00:00,396.71,397.3,396.23,397.21,12960.0,379.6153,380.1799,379.156,380.0938,12960.0
2022-02-09 10:05:00,397.28,398.58,397.21,398.48,24354.0,380.1608,381.4048,380.0938,381.3091,24354.0
2022-02-09 10:10:00,398.7,398.77,397.85,398.43,17955.0,381.5196,381.5866,380.7062,381.2612,17955.0
2022-02-09 10:15:00,398.5,398.9,398.31,398.51,9737.0,381.3282,381.711,381.1464,381.3378,9737.0
2022-02-09 10:20:00,398.54,398.55,397.8,397.83,14875.0,381.3665,381.3761,380.6584,380.6871,14875.0
2022-02-09 10:25:00,397.56,398.18,397.18,398.18,12021.0,380.4287,381.022,380.0651,381.022,12021.0
2022-02-09 10:30:00,398.1,399.47,398.04,399.47,25658.0,380.9454,382.2564,380.888,382.2564,25658.0
2022-02-09 10:35:00,399.5,399.63,398.65,398.88,16826.0,382.2851,382.4095,381.4717,381.6918,16826.0
2022-02-09 10:40:00,398.87,399.17,397.61,397.93,9337.0,381.6823,381.9693,380.4766,380.7828,9337.0
2022-02-09 10:45:00,397.95,398.01,397.4,397.92,7661.0,380.8019,380.8593,380.2756,380.7732,7661.0
2022-02-09 10:50:00,397.95,398.61,397.95,398.58,5819.0,380.8019,381.4335,380.8019,381.4048,5819.0
2022-02-09 10:55:00,398.65,398.77,397.75,398.0,9929.0,381.4717,381.5866,380.6105,380.8498,9929.0
2022-02-09 11:00:00,397.85,397.96,397.35,397.54,6252.0,380.7062,380.8115,380.2278,380.4096,6252.0
2022-02-09 11:05:00,397.46,397.65,396.32,396.68,12511.0,380.333,380.5148,379.2421,379.5866,12511.0
2022-02-09 11:10:00,396.64,396.67,395.51,395.56,12076.0,379.5484,379.5771,378.467,378.5149,12076.0
2022-02-09 11:15:00,395.62,395.64,395.06,395.06,4512.0,378.5723,378.5914,378.0364,378.0364,4512.0
2022-02-09 11:20:00,395.22,395.55,394.73,394.95,5535.0,378.1895,378.5053,377.7207,377.9312,5535.0
2022-02-09 11:25:00,394.68,395.04,394.14,394.78,18739.0,377.6728,378.0173,377.1561,377.7685,18739.0
2022-02-09 11:30:00,394.74,395.43,394.57,395.08,8867.0,377.7302,378.3905,377.5676,378.0556,8867.0
2022-02-09 11:35:00,395.07,396.08,394.96,396.08,10879.0,378.046,379.0125,377.9407,379.0125,10879.0
2022-02-09 11:40:00,395.97,396.5,395.6,395.89,6504.0,378.9072,379.4144,378.5532,378.8307,6504.0
2022-02-09 11:45:00,395.78,396.01,395.32,395.7,7848.0,378.7254,378.9455,378.2852,378.6489,7848.0
2022-02-09 11:50:00,395.56,395.77,394.75,394.86,6579.0,378.5149,378.7158,377.7398,377.8451,6579.0
2022-02-09 11:55:00,394.86,395.47,394.81,394.92,10520.0,377.8451,378.4288,377.7972,377.9025,10520.0
2022-02-09 12:00:00,395.13,395.3,394.68,395.19,15550.0,378.1034,378.2661,377.6728,378.1608,15550.0
2022-02-09 12:05:00,395.19,395.58,394.86,395.11,7311.0,378.1608,378.534,377.8451,378.0843,7311.0
2022-02-09 12:10:00,395.06,395.1,394.38,394.44,3839.0,378.0364,378.0747,377.3857,377.4432,3839.0
2022-02-09 12:15:00,394.6,394.6,394.21,394.36,5019.0,377.5963,377.5963,377.2231,377.3666,5019.0
2022-02-09 12:20:00,394.36,394.61,393.91,394.32,4738.0,377.3666,377.6058,376.936,377.3283,4738.0
2022-02-09 12:25:00,394.67,394.67,394.14,394.16,3996.0,377.6632,377.6632,377.1561,377.1752,3996.0
2022-02-09 12:30:00,394.26,394.39,393.62,393.86,6677.0,377.2709,377.3953,376.6585,376.8881,6677.0
2022-02-09 12:35:00,393.8,394.13,393.75,393.85,3455.0,376.8307,377.1465,376.7829,376.8786,3455.0
2022-02-09 12:40:00,393.94,394.2,393.73,393.96,5466.0,376.9647,377.2135,376.7638,376.9838,5466.0
2022-02-09 12:45:00,393.96,394.21,393.68,394.0,3081.0,376.9838,377.2231,376.7159,377.0221,3081.0
2022-02-09 12:50:00,393.89,394.0,393.81,393.95,2649.0,376.9169,377.0221,376.8403,376.9743,2649.0
2022-02-09 12:55:00,394.06,394.36,393.79,394.36,5731.0,377.0795,377.3666,376.8212,377.3666,5731.0
2022-02-09 13:00:00,394.36,394.38,393.82,394.13,3481.0,377.3666,377.3857,376.8499,377.1465,3481.0
2022-02-09 13:05:00,393.95,394.12,393.22,393.6,4260.0,376.9743,377.1369,376.2757,376.6394,4260.0
2022-02-09 13:10:00,393.75,393.82,393.63,393.63,2019.0,376.7829,376.8499,376.6681,376.6681,2019.0
2022-02-09 13:15:00,393.71,393.71,393.23,393.51,6075.0,376.7446,376.7446,376.2853,376.5532,6075.0
2022-02-09 13:20:00,393.55,393.91,393.12,393.71,5292.0,376.5915,376.936,376.18,376.7446,5292.0
2022-02-09 13:25:00,393.8,394.32,393.76,394.32,7992.0,376.8307,377.3283,376.7925,377.3283,7992.0
2022-02-09 13:30:00,394.34,394.58,394.0,394.25,4146.0,377.3475,377.5771,377.0221,377.2613,4146.0
2022-02-09 13:35:00,394.25,394.37,393.61,393.84,2684.0,377.2613,377.3762,376.6489,376.869,2684.0
2022-02-09 13:40:00,393.81,394.08,393.77,394.01,4662.0,376.8403,377.0987,376.802,377.0317,4662.0
2022-02-09 13:45:00,393.77,393.81,393.44,393.5,4061.0,376.802,376.8403,376.4862,376.5437,4061.0
2022-02-09 13:50:00,393.55,393.85,393.26,393.76,7465.0,376.5915,376.8786,376.314,376.7925,7465.0
2022-02-09 13:55:00,393.93,393.95,393.5,393.5,3391.0,376.9551,376.9743,376.5437,376.5437,3391.0
2022-02-09 14:00:00,393.59,393.68,393.4,393.44,3354.0,376.6298,376.7159,376.448,376.4862,3354.0
2022-02-09 14:05:00,393.47,394.24,393.38,393.96,6887.0,376.515,377.2518,376.4288,376.9838,6887.0
2022-02-09 14:10:00,394.02,394.26,393.77,394.21,4075.0,377.0413,377.2709,376.802,377.2231,4075.0
2022-02-09 14:15:00,394.22,394.52,394.08,394.27,7783.0,377.2326,377.5197,377.0987,377.2805,7783.0
2022-02-09 14:20:00,394.3,394.43,393.91,394.41,4540.0,377.3092,377.4336,376.936,377.4144,4540.0
2022-02-09 14:25:00,394.48,394.62,394.31,394.39,4000.0,377.4814,377.6154,377.3188,377.3953,4000.0
2022-02-09 14:30:00,394.32,394.69,394.23,394.62,4156.0,377.3283,377.6824,377.2422,377.6154,4156.0
2022-02-09 14:35:00,394.82,394.92,394.47,394.58,6129.0,377.8068,377.9025,377.4719,377.5771,6129.0
2022-02-09 14:40:00,394.49,394.73,394.0,394.25,6526.0,377.491,377.7207,377.0221,377.2613,6526.0
2022-02-09 14:45:00,394.38,394.8,394.11,394.32,7217.0,377.3857,377.7876,377.1274,377.3283,7217.0
2022-02-09 14:50:00,394.19,394.5,394.07,394.07,11604.0,377.2039,377.5006,377.0891,377.0891,11604.0
2022-02-09 14:55:00,394.32,394.69,394.31,394.5,7221.0,377.3283,377.6824,377.3188,377.5006,7221.0
2022-02-09 15:00:00,394.5,394.96,394.42,394.55,8853.0,377.5006,377.9407,377.424,377.5484,8853.0
2022-02-09 15:05:00,394.5,394.66,394.16,394.45,7188.0,377.5006,377.6537,377.1752,377.4527,7188.0
2022-02-09 15:10:00,394.56,395.06,394.56,394.85,5454.0,377.558,378.0364,377.558,377.8355,5454.0
2022-02-09 15:15:00,394.82,394.87,394.43,394.76,7636.0,377.8068,377.8546,377.4336,377.7494,7636.0
2022-02-09 15:20:00,394.79,395.06,394.68,394.92,9156.0,377.7781,378.0364,377.6728,377.9025,9156.0
2022-02-09 15:25:00,394.88,395.16,394.59,395.1,9956.0,377.8642,378.1321,377.5867,378.0747,9956.0
2022-02-09 15:30:00,395.1,395.88,394.95,395.56,18752.0,378.0747,378.8211,377.9312,378.5149,18752.0
2022-02-09 15:35:00,395.59,395.96,395.48,395.53,17927.0,378.5436,378.8977,378.4383,378.4862,17927.0
2022-02-09 15:40:00,395.52,395.63,394.93,395.12,26261.0,378.4766,378.5819,377.912,378.0939,26261.0
2022-02-09 15:45:00,395.08,395.71,394.84,395.71,17848.0,378.0556,378.6584,377.8259,378.6584,17848.0
2022-02-09 15:50:00,395.77,396.28,395.35,395.53,40004.0,378.7158,379.2039,378.3139,378.4862,40004.0
2022-02-09 15:55:00,395.4,395.68,394.92,395.46,58492.0,378.3618,378.6297,377.9025,378.4192,58492.0
2022-02-10 09:30:00,392.8,394.98,392.5,394.55,29476.0,375.8738,377.9599,375.5868,377.5484,29476.0
2022-02-10 09:35:00,394.99,395.74,393.84,395.74,9762.0,377.9695,378.6871,376.869,378.6871,9762.0
2022-02-10 09:40:00,395.68,397.45,395.21,397.45,7078.0,378.6297,380.3235,378.18,380.3235,7078.0
2022-02-10 09:45:00,397.13,397.71,396.34,396.36,17734.0,380.0172,380.5722,379.2613,379.2804,17734.0
2022-02-10 09:50:00,396.38,398.5,396.38,396.63,19998.0,379.2996,381.3282,379.2996,379.5388,19998.0
2022-02-10 09:55:00,396.6,397.14,396.17,397.05,5077.0,379.5101,380.0268,379.0986,379.9407,5077.0
2022-02-10 10:00:00,397.04,398.21,396.81,398.21,10206.0,379.9311,381.0507,379.711,381.0507,10206.0
2022-02-10 10:05:00,398.24,398.71,397.94,398.71,11874.0,381.0794,381.5292,380.7923,381.5292,11874.0
2022-02-10 10:10:00,398.76,399.09,397.64,397.75,17076.0,381.577,381.8928,380.5053,380.6105,17076.0
2022-02-10 10:15:00,397.62,397.78,396.88,397.73,11039.0,380.4861,380.6392,379.778,380.5914,11039.0
2022-02-10 10:20:00,397.42,397.44,396.38,396.87,4545.0,380.2947,380.3139,379.2996,379.7684,4545.0
2022-02-10 10:25:00,396.82,397.72,396.82,397.4,5862.0,379.7206,380.5818,379.7206,380.2756,5862.0
2022-02-10 10:30:00,397.32,398.48,397.26,397.83,13308.0,380.1991,381.3091,380.1416,380.6871,13308.0
2022-02-10 10:35:00,397.93,399.15,397.37,398.97,8161.0,380.7828,381.9502,380.2469,381.778,8161.0
2022-02-10 10:40:00,398.92,399.21,398.4,398.63,9067.0,381.7301,382.0076,381.2325,381.4526,9067.0
2022-02-10 10:45:00,398.53,398.61,397.96,398.56,6144.0,381.3569,381.4335,380.8115,381.3856,6144.0
2022-02-10 10:50:00,398.56,398.72,396.43,396.7,11249.0,381.3856,381.5387,379.3474,379.6058,11249.0
2022-02-10 10:55:00,396.85,396.85,395.52,395.61,10236.0,379.7493,379.7493,378.4766,378.5627,10236.0
2022-02-10 11:00:00,395.81,396.33,394.89,395.64,8882.0,378.7541,379.2517,377.8738,378.5914,8882.0
2022-02-10 11:05:00,395.56,397.25,395.43,396.98,8465.0,378.5149,380.1321,378.3905,379.8737,8465.0
2022-02-10 11:10:00,397.07,397.43,396.2,396.21,9131.0,379.9598,380.3043,379.1273,379.1369,9131.0
2022-02-10 11:15:00,395.76,396.55,395.74,395.8,4829.0,378.7063,379.4622,378.6871,378.7446,4829.0
2022-02-10 11:20:00,395.78,396.34,394.91,395.26,5973.0,378.7254,379.2613,377.8929,378.2278,5973.0
2022-02-10 11:25:00,394.84,395.66,394.66,395.2,5627.0,377.8259,378.6106,377.6537,378.1704,5627.0
2022-02-10 11:30:00,395.01,396.06,395.01,395.25,3399.0,377.9886,378.9933,377.9886,378.2183,3399.0
2022-02-10 11:35:00,395.34,396.01,395.34,395.51,2119.0,378.3044,378.9455,378.3044,378.467,2119.0
2022-02-10 11:40:00,395.26,396.28,395.26,396.2,2586.0,378.2278,379.2039,378.2278,379.1273,2586.0
2022-02-10 11:45:00,396.16,397.28,396.02,396.93,6397.0,379.089,380.1608,378.9551,379.8259,6397.0
2022-02-10 11:50:00,396.34,396.86,396.34,396.67,2587.0,379.2613,379.7589,379.2613,379.5771,2587.0
2022-02-10 11:55:00,396.68,396.69,395.72,396.36,6764.0,379.5866,379.5962,378.668,379.2804,6764.0
2022-02-10 12:00:00,396.33,396.33,395.49,395.59,2628.0,379.2517,379.2517,378.4479,378.5436,2628.0
2022-02-10 12:05:00,395.63,396.69,395.61,396.64,4302.0,378.5819,379.5962,378.5627,379.5484,4302.0
2022-02-10 12:10:00,396.39,397.95,396.39,397.95,12161.0,379.3091,380.8019,379.3091,380.8019,12161.0
2022-02-10 12:15:00,397.39,397.84,397.22,397.65,1941.0,380.266,380.6966,380.1034,380.5148,1941.0
2022-02-10 12:20:00,397.67,398.13,397.54,397.61,7203.0,380.534,380.9742,380.4096,380.4766,7203.0
2022-02-10 12:25:00,397.6,398.37,397.6,398.18,5039.0,380.467,381.2038,380.467,381.022,5039.0
2022-02-10 12:30:00,398.23,398.67,397.43,397.61,4498.0,381.0698,381.4909,380.3043,380.4766,4498.0
2022-02-10 12:35:00,397.73,398.4,397.73,398.31,4476.0,380.5914,381.2325,380.5914,381.1464,4476.0
2022-02-10 12:40:00,398.25,399.17,398.12,399.08,12272.0,381.089,381.9693,380.9646,381.8832,12272.0
2022-02-10 12:45:00,399.2,399.2,396.48,396.75,17458.0,381.998,381.998,379.3953,379.6536,17458.0
2022-02-10 12:50:00,396.79,397.06,396.4,397.06,4521.0,379.6919,379.9503,379.3187,379.9503,4521.0
2022-02-10 12:55:00,396.9,397.93,396.51,397.36,7073.0,379.7972,380.7828,379.424,380.2373,7073.0
2022-02-10 13:00:00,397.35,397.66,397.03,397.55,2886.0,380.2278,380.5244,379.9216,380.4191,2886.0
2022-02-10 13:05:00,397.54,398.01,397.32,397.97,6498.0,380.4096,380.8593,380.1991,380.821,6498.0
2022-02-10 13:10:00,397.97,398.42,397.72,398.29,3985.0,380.821,381.2517,380.5818,381.1273,3985.0
2022-02-10 13:15:00,398.14,398.14,395.58,395.81,4061.0,380.9837,380.9837,378.534,378.7541,4061.0
2022-02-10 13:20:00,395.48,396.41,395.48,396.31,3483.0,378.4383,379.3283,378.4383,379.2326,3483.0
2022-02-10 13:25:00,396.6,396.97,395.91,396.0,7136.0,379.5101,379.8641,378.8498,378.9359,7136.0
2022-02-10 13:30:00,396.15,396.15,394.39,394.39,5901.0,379.0795,379.0795,377.3953,377.3953,5901.0
2022-02-10 13:35:00,394.56,394.59,393.4,393.76,12009.0,377.558,377.5867,376.448,376.7925,12009.0
2022-02-10 13:40:00,393.72,394.58,393.44,394.57,12702.0,376.7542,377.5771,376.4862,377.5676,12702.0
2022-02-10 13:45:00,394.74,395.75,394.48,394.71,7759.0,377.7302,378.6967,377.4814,377.7015,7759.0
2022-02-10 13:50:00,394.87,394.93,394.39,394.4,1834.0,377.8546,377.912,377.3953,377.4049,1834.0
2022-02-10 13:55:00,394.47,395.07,394.2,395.01,4968.0,377.4719,378.046,377.2135,377.9886,4968.0
2022-02-10 14:00:00,395.2,395.2,393.11,393.11,3611.0,378.1704,378.1704,376.1705,376.1705,3611.0
2022-02-10 14:05:00,393.0,393.4,392.45,393.19,7415.0,376.0652,376.448,375.5389,376.247,7415.0
2022-02-10 14:10:00,393.2,393.35,392.22,392.49,8208.0,376.2566,376.4001,375.3188,375.5772,8208.0
2022-02-10 14:15:00,392.41,392.41,391.1,391.2,11071.0,375.5006,375.5006,374.2471,374.3428,11071.0
2022-02-10 14:20:00,391.32,392.12,391.01,392.12,9503.0,374.4576,375.2231,374.161,375.2231,9503.0
2022-02-10 14:25:00,392.08,392.88,391.88,392.72,5071.0,375.1849,375.9504,374.9935,375.7973,5071.0
2022-02-10 14:30:00,392.73,392.92,392.11,392.62,4717.0,375.8068,375.9887,375.2136,375.7016,4717.0
2022-02-10 14:35:00,392.62,393.0,392.01,392.01,4836.0,375.7016,376.0652,375.1179,375.1179,4836.0
2022-02-10 14:40:00,392.34,392.77,392.23,392.33,6230.0,375.4336,375.8451,375.3284,375.4241,6230.0
2022-02-10 14:45:00,392.38,393.81,392.34,392.76,9311.0,375.4719,376.8403,375.4336,375.8356,9311.0
2022-02-10 14:50:00,392.96,393.26,392.06,392.68,9052.0,376.0269,376.314,375.1657,375.759,9052.0
2022-02-10 14:55:00,392.68,393.29,392.55,393.05,10274.0,375.759,376.3427,375.6346,376.1131,10274.0
2022-02-10 15:00:00,393.16,393.61,392.3,393.28,8769.0,376.2183,376.6489,375.3954,376.3331,8769.0
2022-02-10 15:05:00,393.19,393.89,393.09,393.66,6327.0,376.247,376.9169,376.1513,376.6968,6327.0
2022-02-10 15:10:00,393.89,394.34,393.65,394.01,6502.0,376.9169,377.3475,376.6872,377.0317,6502.0
2022-02-10 15:15:00,394.01,394.44,393.17,393.17,7856.0,377.0317,377.4432,376.2279,376.2279,7856.0
2022-02-10 15:20:00,393.1,393.47,392.16,392.82,5635.0,376.1609,376.515,375.2614,375.893,5635.0
2022-02-10 15:25:00,392.85,393.44,392.53,392.77,3628.0,375.9217,376.4862,375.6155,375.8451,3628.0
2022-02-10 15:30:00,392.7,392.79,391.71,391.81,8190.0,375.7781,375.8643,374.8308,374.9265,8190.0
2022-02-10 15:35:00,391.86,392.06,391.21,391.65,13961.0,374.9743,375.1657,374.3523,374.7734,13961.0
2022-02-10 15:40:00,391.62,391.77,390.82,391.15,15188.0,374.7447,374.8882,373.9791,374.2949,15188.0
2022-02-10 15:45:00,391.13,391.33,390.09,390.65,11022.0,374.2758,374.4672,373.2806,373.8165,11022.0
2022-02-10 15:50:00,390.53,391.71,390.16,391.45,17272.0,373.7016,374.8308,373.3476,374.582,17272.0
2022-02-10 15:55:00,391.67,393.42,391.67,392.83,52009.0,374.7925,376.4671,374.7925,375.9025,52009.0
2022-02-11 09:30:00,394.27,395.28,391.57,391.58,30185.0,377.2805,378.247,374.6968,374.7064,30185.0
2022-02-11 09:35:00,391.49,392.96,391.01,391.96,10241.0,374.6203,376.0269,374.161,375.07,10241.0
2022-02-11 09:40:00,392.11,392.59,390.9,392.5,7849.0,375.2136,375.6729,374.0557,375.5868,7849.0
2022-02-11 09:45:00,392.69,396.44,392.69,396.29,56728.0,375.7686,379.357,375.7686,379.2134,56728.0
2022-02-11 09:50:00,396.29,397.37,395.04,395.35,16447.0,379.2134,380.2469,378.0173,378.3139,16447.0
2022-02-11 09:55:00,395.35,396.28,395.28,395.85,17065.0,378.3139,379.2039,378.247,378.7924,17065.0
2022-02-11 10:00:00,396.0,397.46,395.67,397.34,9769.0,378.9359,380.333,378.6202,380.2182,9769.0
2022-02-11 10:05:00,397.68,398.7,397.28,398.11,20159.0,380.5435,381.5196,380.1608,380.955,20159.0
2022-02-11 10:10:00,397.76,398.08,396.13,397.15,11126.0,380.6201,380.9263,379.0603,380.0364,11126.0
2022-02-11 10:15:00,397.25,398.15,397.04,397.98,17660.0,380.1321,380.9933,379.9311,380.8306,17660.0
2022-02-11 10:20:00,398.09,399.6,398.08,399.18,23122.0,380.9359,382.3808,380.9263,381.9789,23122.0
2022-02-11 10:25:00,399.41,399.73,398.84,398.84,13586.0,382.199,382.5052,381.6536,381.6536,13586.0
2022-02-11 10:30:00,399.26,399.59,398.24,398.24,30399.0,382.0555,382.3712,381.0794,381.0794,30399.0
2022-02-11 10:35:00,398.2,399.23,398.13,398.81,12726.0,381.0411,382.0268,380.9742,381.6248,12726.0
2022-02-11 10:40:00,398.81,399.6,398.64,398.66,25669.0,381.6248,382.3808,381.4622,381.4813,25669.0
2022-02-11 10:45:00,398.68,399.08,398.18,398.18,9894.0,381.5005,381.8832,381.022,381.022,9894.0
2022-02-11 10:50:00,398.24,398.75,397.52,398.69,9226.0,381.0794,381.5674,380.3904,381.51,9226.0
2022-02-11 10:55:00,398.68,399.07,398.18,398.52,12064.0,381.5005,381.8736,381.022,381.3473,12064.0
2022-02-11 11:00:00,398.4,399.6,398.37,399.45,9085.0,381.2325,382.3808,381.2038,382.2373,9085.0
2022-02-11 11:05:00,399.37,399.5,398.39,398.39,5773.0,382.1607,382.2851,381.2229,381.2229,5773.0
2022-02-11 11:10:00,398.56,398.69,398.14,398.39,3983.0,381.3856,381.51,380.9837,381.2229,3983.0
2022-02-11 11:15:00,398.4,398.9,397.85,398.62,10737.0,381.2325,381.711,380.7062,381.443,10737.0
2022-02-11 11:20:00,398.57,399.34,398.46,399.34,5040.0,381.3952,382.132,381.2899,382.132,5040.0
2022-02-11 11:25:00,399.33,399.44,398.68,399.22,12037.0,382.1224,382.2277,381.5005,382.0172,12037.0
2022-02-11 11:30:00,399.32,399.55,398.7,398.94,13556.0,382.1129,382.333,381.5196,381.7492,13556.0
2022-02-11 11:35:00,399.0,399.23,398.54,399.1,19631.0,381.8067,382.0268,381.3665,381.9024,19631.0
2022-02-11 11:40:00,399.1,399.3,398.09,398.72,13105.0,381.9024,382.0937,380.9359,381.5387,13105.0
2022-02-11 11:45:00,398.87,399.42,398.76,398.97,7622.0,381.6823,382.2086,381.577,381.778,7622.0
2022-02-11 11:50:00,399.12,399.25,398.53,399.02,4452.0,381.9215,382.0459,381.3569,381.8258,4452.0
2022-02-11 11:55:00,399.17,399.58,398.97,399.42,5106.0,381.9693,382.3617,381.778,382.2086,5106.0
2022-02-11 12:00:00,399.4,399.63,398.87,399.3,6671.0,382.1894,382.4095,381.6823,382.0937,6671.0
2022-02-11 12:05:00,399.17,399.46,398.94,399.09,4633.0,381.9693,382.2468,381.7492,381.8928,4633.0
2022-02-11 12:10:00,399.0,399.7,398.88,399.33,5976.0,381.8067,382.4765,381.6918,382.1224,5976.0
2022-02-11 12:15:00,399.41,399.54,398.58,398.73,4740.0,382.199,382.3234,381.4048,381.5483,4740.0
2022-02-11 12:20:00,398.81,399.16,398.5,398.81,6812.0,381.6248,381.9598,381.3282,381.6248,6812.0
2022-02-11 12:25:00,398.89,399.31,398.88,399.19,4588.0,381.7014,382.1033,381.6918,381.9885,4588.0
2022-02-11 12:30:00,399.18,399.4,399.0,399.09,7096.0,381.9789,382.1894,381.8067,381.8928,7096.0
2022-02-11 12:35:00,399.09,399.27,398.54,398.8,5267.0,381.8928,382.065,381.3665,381.6153,5267.0
2022-02-11 12:40:00,398.82,398.84,398.4,398.4,9059.0,381.6344,381.6536,381.2325,381.2325,9059.0
2022-02-11 12:45:00,398.47,398.47,397.72,397.92,11106.0,381.2995,381.2995,380.5818,380.7732,11106.0
2022-02-11 12:50:00,397.89,397.89,397.04,397.09,9238.0,380.7445,380.7445,379.9311,379.979,9238.0
2022-02-11 12:55:00,397.2,397.45,396.75,397.28,20255.0,380.0842,380.3235,379.6536,380.1608,20255.0
2022-02-11 13:00:00,397.26,397.84,396.99,397.28,13580.0,380.1416,380.6966,379.8833,380.1608,13580.0
2022-02-11 13:05:00,397.28,398.48,397.13,398.19,9791.0,380.1608,381.3091,380.0172,381.0316,9791.0
2022-02-11 13:10:00,398.14,398.22,397.57,397.65,8803.0,380.9837,381.0603,380.4383,380.5148,8803.0
2022-02-11 13:15:00,397.6,397.61,397.0,397.12,11584.0,380.467,380.4766,379.8928,380.0077,11584.0
2022-02-11 13:20:00,397.02,397.36,396.94,397.36,5190.0,379.912,380.2373,379.8354,380.2373,5190.0
2022-02-11 13:25:00,397.35,397.36,395.29,395.33,9874.0,380.2278,380.2373,378.2565,378.2948,9874.0
2022-02-11 13:30:00,395.52,395.52,393.29,393.73,24189.0,378.4766,378.4766,376.3427,376.7638,24189.0
2022-02-11 13:35:00,393.58,393.58,391.27,391.27,17905.0,376.6202,376.6202,374.4098,374.4098,17905.0
2022-02-11 13:40:00,391.67,392.78,391.1,391.79,10171.0,374.7925,375.8547,374.2471,374.9073,10171.0
2022-02-11 13:45:00,391.64,391.64,389.63,390.46,38583.0,374.7638,374.7638,372.8404,373.6347,38583.0
2022-02-11 13:50:00,390.33,391.62,389.84,391.62,13583.0,373.5103,374.7447,373.0414,374.7447,13583.0
2022-02-11 13:55:00,391.05,391.12,390.08,390.47,7283.0,374.1992,374.2662,373.271,373.6442,7283.0
2022-02-11 14:00:00,390.25,390.46,387.89,388.9,22019.0,373.4337,373.6347,371.1754,372.1419,22019.0
2022-02-11 14:05:00,388.86,389.38,387.93,388.38,21365.0,372.1036,372.6012,371.2137,371.6443,21365.0
2022-02-11 14:10:00,388.63,390.24,388.63,390.15,13853.0,371.8835,373.4241,371.8835,373.338,13853.0
2022-02-11 14:15:00,389.9,392.19,389.77,391.42,15195.0,373.0988,375.2901,372.9744,374.5533,15195.0
2022-02-11 14:20:00,391.18,391.7,390.67,390.68,19302.0,374.3236,374.8212,373.8356,373.8452,19302.0
2022-02-11 14:25:00,390.57,390.66,389.36,389.37,11258.0,373.7399,373.826,372.5821,372.5916,11258.0
2022-02-11 14:30:00,389.52,389.81,387.81,389.16,36556.0,372.7352,373.0127,371.0989,372.3907,36556.0
2022-02-11 14:35:00,389.48,389.5,388.27,388.33,36677.0,372.6969,372.716,371.539,371.5964,36677.0
2022-02-11 14:40:00,388.41,389.24,387.56,388.27,34204.0,371.673,372.4672,370.8596,371.539,34204.0
2022-02-11 14:45:00,388.41,388.63,387.57,388.38,33688.0,371.673,371.8835,370.8692,371.6443,33688.0
2022-02-11 14:50:00,388.48,388.48,387.32,387.77,21631.0,371.74,371.74,370.63,371.0606,21631.0
2022-02-11 14:55:00,388.14,389.25,387.9,388.98,10338.0,371.4146,372.4768,371.185,372.2184,10338.0
2022-02-11 15:00:00,389.02,391.21,388.99,390.84,13805.0,372.2567,374.3523,372.228,373.9983,13805.0
2022-02-11 15:05:00,390.92,390.95,389.16,389.39,13703.0,374.0748,374.1035,372.3907,372.6108,13703.0
2022-02-11 15:10:00,389.35,389.63,388.73,389.26,9995.0,372.5725,372.8404,371.9792,372.4864,9995.0
2022-02-11 15:15:00,389.18,390.14,388.48,388.72,17008.0,372.4098,373.3284,371.74,371.9696,17008.0
2022-02-11 15:20:00,388.66,390.0,388.53,389.51,12817.0,371.9122,373.1945,371.7878,372.7256,12817.0
2022-02-11 15:25:00,389.6,391.17,389.48,391.03,15636.0,372.8117,374.3141,372.6969,374.1801,15636.0
2022-02-11 15:30:00,390.9,391.65,389.73,390.96,16506.0,374.0557,374.7734,372.9361,374.1131,16506.0
2022-02-11 15:35:00,390.94,391.54,390.38,390.84,15640.0,374.094,374.6681,373.5581,373.9983,15640.0
2022-02-11 15:40:00,390.61,390.71,389.29,390.18,18978.0,373.7782,373.8739,372.5151,373.3667,18978.0
2022-02-11 15:45:00,390.24,392.68,390.2,392.68,25574.0,373.4241,375.759,373.3859,375.759,25574.0
2022-02-11 15:50:00,392.74,393.53,392.07,392.4,44708.0,375.8164,376.5724,375.1753,375.4911,44708.0
2022-02-11 15:55:00,392.53,393.6,392.37,392.67,90690.0,375.6155,376.6394,375.4624,375.7494,90690.0
2022-02-14 09:30:00,394.11,397.69,393.27,393.98,70052.0,377.1274,380.5531,376.3236,377.003,70052.0
2022-02-14 09:35:00,393.92,394.29,391.96,392.52,14035.0,376.9456,377.2996,375.07,375.6059,14035.0
2022-02-14 09:40:00,393.22,394.77,393.22,393.71,12232.0,376.2757,377.7589,376.2757,376.7446,12232.0
2022-02-14 09:45:00,393.4,393.41,391.24,392.18,12440.0,376.448,376.4575,374.381,375.2805,12440.0
2022-02-14 09:50:00,392.26,395.01,392.2,394.94,6877.0,375.3571,377.9886,375.2997,377.9216,6877.0
2022-02-14 09:55:00,394.78,394.78,392.21,392.21,8651.0,377.7685,377.7685,375.3093,375.3093,8651.0
2022-02-14 10:00:00,392.33,392.56,390.62,391.18,10147.0,375.4241,375.6442,373.7878,374.3236,10147.0
2022-02-14 10:05:00,391.33,391.91,390.32,391.91,8989.0,374.4672,375.0222,373.5007,375.0222,8989.0
2022-02-14 10:10:00,391.78,394.23,391.55,391.67,7699.0,374.8978,377.2422,374.6777,374.7925,7699.0
2022-02-14 10:15:00,391.77,391.85,389.85,390.73,12266.0,374.8882,374.9648,373.0509,373.893,12266.0
2022-02-14 10:20:00,390.92,392.68,390.63,392.68,9445.0,374.0748,375.759,373.7973,375.759,9445.0
2022-02-14 10:25:00,392.67,392.76,391.2,391.73,8369.0,375.7494,375.8356,374.3428,374.8499,8369.0
2022-02-14 10:30:00,391.57,391.73,389.16,389.52,13377.0,374.6968,374.8499,372.3907,372.7352,13377.0
2022-02-14 10:35:00,389.07,389.33,388.41,388.56,12807.0,372.3046,372.5534,371.673,371.8165,12807.0
2022-02-14 10:40:00,388.69,388.86,388.08,388.08,13131.0,371.9409,372.1036,371.3572,371.3572,13131.0
2022-02-14 10:45:00,388.0,388.38,387.66,387.85,9141.0,371.2807,371.6443,370.9553,371.1371,9141.0
2022-02-14 10:50:00,388.02,388.39,387.5,388.0,8542.0,371.2998,371.6539,370.8022,371.2807,8542.0
2022-02-14 10:55:00,388.31,389.12,387.39,387.53,12661.0,371.5773,372.3524,370.6969,370.8309,12661.0
2022-02-14 11:00:00,387.52,388.47,387.27,388.27,8548.0,370.8213,371.7304,370.5821,371.539,8548.0
2022-02-14 11:05:00,388.16,389.31,388.08,388.89,4544.0,371.4338,372.5342,371.3572,372.1323,4544.0
2022-02-14 11:10:00,389.16,389.58,388.69,389.34,8830.0,372.3907,372.7926,371.9409,372.5629,8830.0
2022-02-14 11:15:00,389.24,390.45,388.94,389.9,13792.0,372.4672,373.6251,372.1802,373.0988,13792.0
2022-02-14 11:20:00,390.09,391.07,390.09,390.86,16350.0,373.2806,374.2184,373.2806,374.0174,16350.0
2022-02-14 11:25:00,390.97,391.05,389.79,389.89,9957.0,374.1227,374.1992,372.9935,373.0892,9957.0
2022-02-14 11:30:00,389.97,390.34,389.32,389.58,12593.0,373.1658,373.5198,372.5438,372.7926,12593.0
2022-02-14 11:35:00,389.69,390.23,389.49,389.87,8073.0,372.8978,373.4146,372.7065,373.0701,8073.0
2022-02-14 11:40:00,390.25,390.66,390.07,390.46,4063.0,373.4337,373.826,373.2615,373.6347,4063.0
2022-02-14 11:45:00,390.59,390.92,390.35,390.63,9022.0,373.7591,374.0748,373.5294,373.7973,9022.0
2022-02-14 11:50:00,390.73,390.89,389.62,389.69,5921.0,373.893,374.0461,372.8309,372.8978,5921.0
2022-02-14 11:55:00,389.68,390.33,389.21,390.3,7654.0,372.8883,373.5103,372.4385,373.4816,7654.0
2022-02-14 12:00:00,390.3,390.47,389.38,389.41,8718.0,373.4816,373.6442,372.6012,372.6299,8718.0
2022-02-14 12:05:00,389.43,389.43,388.88,388.88,4700.0,372.649,372.649,372.1227,372.1227,4700.0
2022-02-14 12:10:00,388.82,389.37,388.76,389.06,5181.0,372.0653,372.5916,372.0079,372.295,5181.0
2022-02-14 12:15:00,389.11,389.42,388.75,389.27,10609.0,372.3428,372.6395,371.9983,372.4959,10609.0
2022-02-14 12:20:00,389.28,389.85,388.98,389.74,11593.0,372.5055,373.0509,372.2184,372.9457,11593.0
2022-02-14 12:25:00,389.74,390.38,389.64,390.29,8341.0,372.9457,373.5581,372.85,373.472,8341.0
2022-02-14 12:30:00,390.53,391.07,390.2,390.39,6590.0,373.7016,374.2184,373.3859,373.5677,6590.0
2022-02-14 12:35:00,390.4,390.66,390.22,390.44,8648.0,373.5772,373.826,373.405,373.6155,8648.0
2022-02-14 12:40:00,390.47,391.09,390.39,391.01,5717.0,373.6442,374.2375,373.5677,374.161,5717.0
2022-02-14 12:45:00,390.73,390.82,390.0,390.75,8391.0,373.893,373.9791,373.1945,373.9122,8391.0
2022-02-14 12:50:00,390.76,390.86,390.43,390.61,10553.0,373.9217,374.0174,373.606,373.7782,10553.0
2022-02-14 12:55:00,390.73,390.73,390.14,390.34,11929.0,373.893,373.893,373.3284,373.5198,11929.0
2022-02-14 13:00:00,390.38,390.89,390.22,390.74,17825.0,373.5581,374.0461,373.405,373.9026,17825.0
2022-02-14 13:05:00,390.92,391.19,390.49,390.72,8165.0,374.0748,374.3332,373.6634,373.8835,8165.0
2022-02-14 13:10:00,390.75,390.78,390.08,390.08,4630.0,373.9122,373.9409,373.271,373.271,4630.0
2022-02-14 13:15:00,390.2,390.43,390.11,390.11,4648.0,373.3859,373.606,373.2997,373.2997,4648.0
2022-02-14 13:20:00,390.07,390.19,389.25,389.44,7162.0,373.2615,373.3763,372.4768,372.6586,7162.0
2022-02-14 13:25:00,389.38,390.11,389.38,390.01,4695.0,372.6012,373.2997,372.6012,373.2041,4695.0
2022-02-14 13:30:00,390.07,390.07,388.87,388.87,4185.0,373.2615,373.2615,372.1132,372.1132,4185.0
2022-02-14 13:35:00,389.0,389.21,388.62,388.94,9026.0,372.2376,372.4385,371.8739,372.1802,9026.0
2022-02-14 13:40:00,388.97,388.97,387.89,388.05,13098.0,372.2089,372.2089,371.1754,371.3285,13098.0
2022-02-14 13:45:00,388.11,388.13,386.56,386.69,19420.0,371.3859,371.4051,369.9027,370.0271,19420.0
2022-02-14 13:50:00,386.59,386.59,384.56,384.56,31886.0,369.9314,369.9314,367.9889,367.9889,31886.0
2022-02-14 13:55:00,384.63,385.87,383.95,385.38,14530.0,368.0559,369.2424,367.4052,368.7736,14530.0
2022-02-14 14:00:00,385.47,386.12,384.66,384.69,11764.0,368.8597,369.4817,368.0846,368.1133,11764.0
2022-02-14 14:05:00,384.84,384.99,384.21,384.4,9355.0,368.2568,368.4004,367.654,367.8358,9355.0
2022-02-14 14:10:00,384.52,385.42,384.0,385.06,10763.0,367.9506,368.8118,367.453,368.4674,10763.0
2022-02-14 14:15:00,385.2,385.28,384.44,384.95,6497.0,368.6013,368.6779,367.8741,368.3621,6497.0
2022-02-14 14:20:00,385.06,385.5,385.06,385.18,5711.0,368.4674,368.8884,368.4674,368.5822,5711.0
2022-02-14 14:25:00,385.14,387.38,384.8,386.54,12913.0,368.5439,370.6874,368.2186,369.8836,12913.0
2022-02-14 14:30:00,386.17,386.17,384.9,386.16,10285.0,369.5295,369.5295,368.3142,369.52,10285.0
2022-02-14 14:35:00,386.49,386.73,385.85,386.3,6652.0,369.8357,370.0654,369.2233,369.6539,6652.0
2022-02-14 14:40:00,386.22,386.95,385.74,386.31,9788.0,369.5774,370.2759,369.118,369.6635,9788.0
2022-02-14 14:45:00,386.24,386.67,385.76,386.21,9527.0,369.5965,370.008,369.1372,369.5678,9527.0
2022-02-14 14:50:00,386.15,387.75,386.14,386.85,6339.0,369.5104,371.0414,369.5008,370.1802,6339.0
2022-02-14 14:55:00,386.94,387.33,386.71,387.33,4310.0,370.2663,370.6395,370.0463,370.6395,4310.0
2022-02-14 15:00:00,387.34,387.52,386.91,387.32,5633.0,370.6491,370.8213,370.2376,370.63,5633.0
2022-02-14 15:05:00,386.94,387.6,386.38,387.6,11585.0,370.2663,370.8979,369.7305,370.8979,11585.0
2022-02-14 15:10:00,387.67,387.89,387.13,387.88,5781.0,370.9649,371.1754,370.4482,371.1658,5781.0
2022-02-14 15:15:00,387.84,387.87,386.62,386.62,9394.0,371.1276,371.1563,369.9601,369.9601,9394.0
2022-02-14 15:20:00,386.62,387.79,385.98,387.54,10458.0,369.9601,371.0797,369.3477,370.8405,10458.0
2022-02-14 15:25:00,387.43,387.66,386.87,386.88,10597.0,370.7352,370.9553,370.1994,370.2089,10597.0
2022-02-14 15:30:00,386.87,387.93,386.64,387.61,17073.0,370.1994,371.2137,369.9793,370.9075,17073.0
2022-02-14 15:35:00,387.63,388.1,387.55,387.7,11850.0,370.9266,371.3764,370.8501,370.9936,11850.0
2022-02-14 15:40:00,387.66,387.96,387.33,387.85,16593.0,370.9553,371.2424,370.6395,371.1371,16593.0
2022-02-14 15:45:00,387.84,388.27,386.68,387.84,32975.0,371.1276,371.539,370.0175,371.1276,32975.0
2022-02-14 15:50:00,387.44,387.88,386.61,387.16,61185.0,370.7448,371.1658,369.9506,370.4769,61185.0
2022-02-14 15:55:00,387.39,388.26,387.01,387.18,56990.0,370.6969,371.5295,370.3333,370.496,56990.0
2022-02-15 09:30:00,390.75,392.11,389.05,392.11,26670.0,373.9122,375.2136,372.2854,375.2136,26670.0
2022-02-15 09:35:00,392.36,393.91,391.74,393.42,13597.0,375.4528,376.936,374.8595,376.4671,13597.0
2022-02-15 09:40:00,393.19,394.63,393.11,393.42,27322.0,376.247,377.625,376.1705,376.4671,27322.0
2022-02-15 09:45:00,393.48,395.38,393.47,394.71,25991.0,376.5245,378.3427,376.515,377.7015,25991.0
2022-02-15 09:50:00,394.59,394.75,392.09,393.28,8147.0,377.5867,377.7398,375.1944,376.3331,8147.0
2022-02-15 09:55:00,393.24,393.43,390.07,390.51,20267.0,376.2949,376.4767,373.2615,373.6825,20267.0
2022-02-15 10:00:00,390.38,391.33,390.27,391.14,16097.0,373.5581,374.4672,373.4528,374.2854,16097.0
2022-02-15 10:05:00,391.33,391.44,390.74,391.18,11188.0,374.4672,374.5724,373.9026,374.3236,11188.0
2022-02-15 10:10:00,390.9,391.34,389.27,390.87,14599.0,374.0557,374.4767,372.4959,374.027,14599.0
2022-02-15 10:15:00,390.77,392.3,390.52,391.94,9882.0,373.9313,375.3954,373.6921,375.0509,9882.0
2022-02-15 10:20:00,391.94,392.52,391.31,392.5,8290.0,375.0509,375.6059,374.448,375.5868,8290.0
2022-02-15 10:25:00,392.31,393.3,391.85,393.23,14121.0,375.4049,376.3523,374.9648,376.2853,14121.0
2022-02-15 10:30:00,393.27,393.64,392.82,393.5,16161.0,376.3236,376.6776,375.893,376.5437,16161.0
2022-02-15 10:35:00,393.91,394.33,393.53,393.74,6571.0,376.936,377.3379,376.5724,376.7733,6571.0
2022-02-15 10:40:00,393.6,394.33,392.8,394.09,12033.0,376.6394,377.3379,375.8738,377.1082,12033.0
2022-02-15 10:45:00,394.15,394.76,393.82,394.18,21538.0,377.1657,377.7494,376.8499,377.1944,21538.0
2022-02-15 10:50:00,394.19,394.62,393.29,393.29,13336.0,377.2039,377.6154,376.3427,376.3427,13336.0
2022-02-15 10:55:00,393.35,394.88,393.35,394.5,13784.0,376.4001,377.8642,376.4001,377.5006,13784.0
2022-02-15 11:00:00,394.74,395.41,394.62,394.87,8328.0,377.7302,378.3714,377.6154,377.8546,8328.0
2022-02-15 11:05:00,394.79,394.81,394.05,394.53,7664.0,377.7781,377.7972,377.07,377.5293,7664.0
2022-02-15 11:10:00,394.41,395.41,394.26,394.81,12219.0,377.4144,378.3714,377.2709,377.7972,12219.0
2022-02-15 11:15:00,394.97,395.32,394.58,394.75,6026.0,377.9503,378.2852,377.5771,377.7398,6026.0
2022-02-15 11:20:00,394.74,395.55,394.61,395.23,11108.0,377.7302,378.5053,377.6058,378.1991,11108.0
2022-02-15 11:25:00,395.07,395.34,393.99,394.5,10340.0,378.046,378.3044,377.0125,377.5006,10340.0
2022-02-15 11:30:00,394.52,395.12,394.52,395.05,3458.0,377.5197,378.0939,377.5197,378.0269,3458.0
2022-02-15 11:35:00,395.05,395.44,394.66,394.77,13307.0,378.0269,378.4001,377.6537,377.7589,13307.0
2022-02-15 11:40:00,394.67,394.68,394.36,394.46,3286.0,377.6632,377.6728,377.3666,377.4623,3286.0
2022-02-15 11:45:00,394.45,395.06,394.32,394.35,12109.0,377.4527,378.0364,377.3283,377.357,12109.0
2022-02-15 11:50:00,394.41,394.44,393.66,394.29,3673.0,377.4144,377.4432,376.6968,377.2996,3673.0
2022-02-15 11:55:00,394.29,394.83,394.2,394.58,4753.0,377.2996,377.8164,377.2135,377.5771,4753.0
2022-02-15 12:00:00,394.73,395.9,394.69,395.47,10675.0,377.7207,378.8402,377.6824,378.4288,10675.0
2022-02-15 12:05:00,395.46,395.83,395.27,395.49,5687.0,378.4192,378.7733,378.2374,378.4479,5687.0
2022-02-15 12:10:00,395.52,395.7,395.19,395.27,1843.0,378.4766,378.6489,378.1608,378.2374,1843.0
2022-02-15 12:15:00,395.18,395.23,394.32,394.49,8350.0,378.1513,378.1991,377.3283,377.491,8350.0
2022-02-15 12:20:00,394.39,394.82,394.35,394.62,4756.0,377.3953,377.8068,377.357,377.6154,4756.0
2022-02-15 12:25:00,394.79,395.4,394.73,395.4,4111.0,377.7781,378.3618,377.7207,378.3618,4111.0
2022-02-15 12:30:00,395.62,396.0,394.95,395.23,8871.0,378.5723,378.9359,377.9312,378.1991,8871.0
2022-02-15 12:35:00,395.51,395.66,395.18,395.5,4986.0,378.467,378.6106,378.1513,378.4575,4986.0
2022-02-15 12:40:00,395.65,395.89,395.23,395.4,10161.0,378.601,378.8307,378.1991,378.3618,10161.0
2022-02-15 12:45:00,395.46,395.54,394.27,394.46,7030.0,378.4192,378.4958,377.2805,377.4623,7030.0
2022-02-15 12:50:00,394.29,395.13,394.29,394.53,5328.0,377.2996,378.1034,377.2996,377.5293,5328.0
2022-02-15 12:55:00,394.86,394.93,394.09,394.29,7978.0,377.8451,377.912,377.1082,377.2996,7978.0
2022-02-15 13:00:00,394.22,394.53,394.05,394.32,7476.0,377.2326,377.5293,377.07,377.3283,7476.0
2022-02-15 13:05:00,394.46,394.47,394.16,394.47,3259.0,377.4623,377.4719,377.1752,377.4719,3259.0
2022-02-15 13:10:00,394.52,394.82,394.39,394.51,4539.0,377.5197,377.8068,377.3953,377.5101,4539.0
2022-02-15 13:15:00,394.38,394.42,394.14,394.24,1800.0,377.3857,377.424,377.1561,377.2518,1800.0
2022-02-15 13:20:00,394.25,394.92,394.24,394.54,4000.0,377.2613,377.9025,377.2518,377.5388,4000.0
2022-02-15 13:25:00,394.78,394.96,394.64,394.73,4119.0,377.7685,377.9407,377.6345,377.7207,4119.0
2022-02-15 13:30:00,394.88,394.98,394.73,394.78,3200.0,377.8642,377.9599,377.7207,377.7685,3200.0
2022-02-15 13:35:00,394.8,395.1,394.74,395.1,4862.0,377.7876,378.0747,377.7302,378.0747,4862.0
2022-02-15 13:40:00,395.04,395.69,395.04,395.31,7304.0,378.0173,378.6393,378.0173,378.2757,7304.0
2022-02-15 13:45:00,395.39,395.41,394.55,394.93,3858.0,378.3522,378.3714,377.5484,377.912,3858.0
2022-02-15 13:50:00,395.0,395.15,394.81,394.98,4600.0,377.979,378.1226,377.7972,377.9599,4600.0
2022-02-15 13:55:00,394.89,394.93,394.42,394.84,6528.0,377.8738,377.912,377.424,377.8259,6528.0
2022-02-15 14:00:00,394.8,394.91,394.08,394.26,8927.0,377.7876,377.8929,377.0987,377.2709,8927.0
2022-02-15 14:05:00,394.17,394.27,393.79,394.01,6586.0,377.1848,377.2805,376.8212,377.0317,6586.0
2022-02-15 14:10:00,394.17,394.35,393.86,394.15,5801.0,377.1848,377.357,376.8881,377.1657,5801.0
2022-02-15 14:15:00,394.44,394.85,394.23,394.67,4708.0,377.4432,377.8355,377.2422,377.6632,4708.0
2022-02-15 14:20:00,394.61,394.93,394.54,394.56,5290.0,377.6058,377.912,377.5388,377.558,5290.0
2022-02-15 14:25:00,394.58,394.79,394.48,394.74,6605.0,377.5771,377.7781,377.4814,377.7302,6605.0
2022-02-15 14:30:00,394.66,394.8,394.28,394.38,8223.0,377.6537,377.7876,377.2901,377.3857,8223.0
2022-02-15 14:35:00,394.5,394.89,394.49,394.66,5919.0,377.5006,377.8738,377.491,377.6537,5919.0
2022-02-15 14:40:00,394.61,394.99,394.25,394.92,10369.0,377.6058,377.9695,377.2613,377.9025,10369.0
2022-02-15 14:45:00,394.83,395.01,393.93,393.99,11688.0,377.8164,377.9886,376.9551,377.0125,11688.0
2022-02-15 14:50:00,393.93,394.09,393.42,393.5,7300.0,376.9551,377.1082,376.4671,376.5437,7300.0
2022-02-15 14:55:00,393.5,393.69,393.18,393.41,12879.0,376.5437,376.7255,376.2375,376.4575,12879.0
2022-02-15 15:00:00,393.41,394.16,393.38,393.85,7736.0,376.4575,377.1752,376.4288,376.8786,7736.0
2022-02-15 15:05:00,393.87,393.87,393.56,393.75,11960.0,376.8977,376.8977,376.6011,376.7829,11960.0
2022-02-15 15:10:00,393.74,393.74,393.32,393.42,9955.0,376.7733,376.7733,376.3714,376.4671,9955.0
2022-02-15 15:15:00,393.45,393.75,393.13,393.64,11300.0,376.4958,376.7829,376.1896,376.6776,11300.0
2022-02-15 15:20:00,393.69,393.88,393.19,393.43,22365.0,376.7255,376.9073,376.247,376.4767,22365.0
2022-02-15 15:25:00,393.47,393.57,393.19,393.43,11575.0,376.515,376.6106,376.247,376.4767,11575.0
2022-02-15 15:30:00,393.5,393.52,392.75,392.76,22337.0,376.5437,376.5628,375.826,375.8356,22337.0
2022-02-15 15:35:00,392.82,393.11,391.54,391.6,21490.0,375.893,376.1705,374.6681,374.7255,21490.0
2022-02-15 15:40:00,391.57,391.9,391.1,391.67,22907.0,374.6968,375.0126,374.2471,374.7925,22907.0
2022-02-15 15:45:00,391.56,392.1,391.09,391.36,19046.0,374.6873,375.204,374.2375,374.4959,19046.0
2022-02-15 15:50:00,391.59,393.69,391.43,392.76,78181.0,374.716,376.7255,374.5629,375.8356,78181.0
2022-02-15 15:55:00,392.72,393.58,392.54,393.32,62769.0,375.7973,376.6202,375.625,376.3714,62769.0
2022-02-16 09:30:00,391.46,394.04,390.0,393.33,71219.0,374.5916,377.0604,373.1945,376.381,71219.0
2022-02-16 09:35:00,393.65,393.65,391.0,391.03,21697.0,376.6872,376.6872,374.1514,374.1801,21697.0
2022-02-16 09:40:00,391.0,391.8,390.39,390.52,30420.0,374.1514,374.9169,373.5677,373.6921,30420.0
2022-02-16 09:45:00,390.75,391.63,389.15,389.67,24186.0,373.9122,374.7542,372.3811,372.8787,24186.0
2022-02-16 09:50:00,389.6,390.17,386.84,386.94,25563.0,372.8117,373.3572,370.1706,370.2663,25563.0
2022-02-16 09:55:00,387.15,387.38,385.67,385.91,15857.0,370.4673,370.6874,369.0511,369.2807,15857.0
2022-02-16 10:00:00,386.29,387.56,385.41,386.92,24104.0,369.6443,370.8596,368.8023,370.2472,24104.0
2022-02-16 10:05:00,386.87,387.33,385.73,386.28,22660.0,370.1994,370.6395,369.1085,369.6348,22660.0
2022-02-16 10:10:00,386.43,387.4,386.33,386.62,9904.0,369.7783,370.7065,369.6826,369.9601,9904.0
2022-02-16 10:15:00,386.66,388.08,386.64,388.0,13827.0,369.9984,371.3572,369.9793,371.2807,13827.0
2022-02-16 10:20:00,387.82,388.91,387.62,388.7,11252.0,371.1084,372.1515,370.917,371.9505,11252.0
2022-02-16 10:25:00,388.81,389.21,387.48,388.73,16311.0,372.0558,372.4385,370.7831,371.9792,16311.0
2022-02-16 10:30:00,388.53,388.71,387.66,388.71,13551.0,371.7878,371.9601,370.9553,371.9601,13551.0
2022-02-16 10:35:00,388.79,389.61,388.69,389.09,11727.0,372.0366,372.8213,371.9409,372.3237,11727.0
2022-02-16 10:40:00,388.85,389.15,388.16,388.66,10080.0,372.094,372.3811,371.4338,371.9122,10080.0
2022-02-16 10:45:00,388.57,388.81,387.58,387.7,14849.0,371.8261,372.0558,370.8788,370.9936,14849.0
2022-02-16 10:50:00,387.79,388.62,387.35,387.98,9791.0,371.0797,371.8739,370.6587,371.2615,9791.0
2022-02-16 10:55:00,388.03,388.05,387.22,387.36,6738.0,371.3094,371.3285,370.5343,370.6682,6738.0
2022-02-16 11:00:00,387.51,388.18,387.46,387.92,6968.0,370.8118,371.4529,370.7639,371.2041,6968.0
2022-02-16 11:05:00,387.81,388.0,387.0,387.74,8184.0,371.0989,371.2807,370.3238,371.0319,8184.0
2022-02-16 11:10:00,387.76,387.91,386.81,387.85,8803.0,371.051,371.1945,370.1419,371.1371,8803.0
2022-02-16 11:15:00,387.93,388.33,387.4,387.4,5241.0,371.2137,371.5964,370.7065,370.7065,5241.0
2022-02-16 11:20:00,387.31,388.0,387.31,387.84,8921.0,370.6204,371.2807,370.6204,371.1276,8921.0
2022-02-16 11:25:00,387.93,387.97,387.21,387.76,9307.0,371.2137,371.252,370.5247,371.051,9307.0
2022-02-16 11:30:00,387.72,388.96,387.72,388.54,11045.0,371.0127,372.1993,371.0127,371.7974,11045.0
2022-02-16 11:35:00,388.54,389.39,388.51,389.19,6892.0,371.7974,372.6108,371.7687,372.4194,6892.0
2022-02-16 11:40:00,389.21,389.47,388.09,388.25,15952.0,372.4385,372.6873,371.3668,371.5199,15952.0
2022-02-16 11:45:00,388.39,388.69,387.44,387.6,4751.0,371.6539,371.9409,370.7448,370.8979,4751.0
2022-02-16 11:50:00,387.49,387.95,387.28,387.33,6656.0,370.7926,371.2328,370.5917,370.6395,6656.0
2022-02-16 11:55:00,387.4,387.9,387.32,387.56,7110.0,370.7065,371.185,370.63,370.8596,7110.0
2022-02-16 12:00:00,387.49,387.79,387.25,387.53,4199.0,370.7926,371.0797,370.563,370.8309,4199.0
2022-02-16 12:05:00,387.67,388.05,387.44,387.74,3771.0,370.9649,371.3285,370.7448,371.0319,3771.0
2022-02-16 12:10:00,387.81,388.13,387.67,387.67,5988.0,371.0989,371.4051,370.9649,370.9649,5988.0
2022-02-16 12:15:00,387.74,388.11,387.61,387.68,5807.0,371.0319,371.3859,370.9075,370.9745,5807.0
2022-02-16 12:20:00,387.77,388.01,387.24,387.34,7504.0,371.0606,371.2902,370.5534,370.6491,7504.0
2022-02-16 12:25:00,387.3,387.54,387.2,387.36,12327.0,370.6108,370.8405,370.5151,370.6682,12327.0
2022-02-16 12:30:00,387.21,387.33,386.03,386.06,12026.0,370.5247,370.6395,369.3956,369.4243,12026.0
2022-02-16 12:35:00,386.05,387.48,386.02,386.91,22144.0,369.4147,370.7831,369.386,370.2376,22144.0
2022-02-16 12:40:00,387.08,388.0,386.96,387.16,12611.0,370.4003,371.2807,370.2855,370.4769,12611.0
2022-02-16 12:45:00,386.99,387.34,386.63,387.16,2976.0,370.3142,370.6491,369.9697,370.4769,2976.0
2022-02-16 12:50:00,387.33,387.9,387.18,387.53,4365.0,370.6395,371.185,370.496,370.8309,4365.0
2022-02-16 12:55:00,387.5,387.6,387.41,387.41,1000.0,370.8022,370.8979,370.7161,370.7161,1000.0
2022-02-16 13:00:00,387.26,387.8,387.01,387.57,5463.0,370.5726,371.0893,370.3333,370.8692,5463.0
2022-02-16 13:05:00,387.47,387.92,387.47,387.81,2888.0,370.7735,371.2041,370.7735,371.0989,2888.0
2022-02-16 13:10:00,387.79,388.1,387.68,388.1,4129.0,371.0797,371.3764,370.9745,371.3764,4129.0
2022-02-16 13:15:00,388.0,388.5,387.85,388.3,5664.0,371.2807,371.7591,371.1371,371.5677,5664.0
2022-02-16 13:20:00,388.35,388.53,387.86,388.29,6636.0,371.6156,371.7878,371.1467,371.5582,6636.0
2022-02-16 13:25:00,388.49,388.49,387.8,387.84,6309.0,371.7495,371.7495,371.0893,371.1276,6309.0
2022-02-16 13:30:00,387.92,388.18,387.85,388.16,12386.0,371.2041,371.4529,371.1371,371.4338,12386.0
2022-02-16 13:35:00,388.0,388.55,387.98,388.38,11424.0,371.2807,371.807,371.2615,371.6443,11424.0
2022-02-16 13:40:00,388.38,388.38,387.93,388.11,4349.0,371.6443,371.6443,371.2137,371.3859,4349.0
2022-02-16 13:45:00,388.15,388.2,387.89,388.19,4913.0,371.4242,371.472,371.1754,371.4625,4913.0
2022-02-16 13:50:00,388.28,388.72,388.25,388.59,8810.0,371.5486,371.9696,371.5199,371.8452,8810.0
2022-02-16 13:55:00,388.6,388.84,388.19,388.81,11062.0,371.8548,372.0845,371.4625,372.0558,11062.0
2022-02-16 14:00:00,388.81,390.4,387.9,389.06,41885.0,372.0558,373.5772,371.185,372.295,41885.0
2022-02-16 14:05:00,389.39,390.42,389.01,389.56,17837.0,372.6108,373.5964,372.2471,372.7734,17837.0
2022-02-16 14:10:00,389.37,389.81,389.23,389.66,10323.0,372.5916,373.0127,372.4577,372.8691,10323.0
2022-02-16 14:15:00,389.47,390.53,389.22,390.28,17620.0,372.6873,373.7016,372.4481,373.4624,17620.0
2022-02-16 14:20:00,390.12,390.79,389.9,390.43,19552.0,373.3093,373.9504,373.0988,373.606,19552.0
2022-02-16 14:25:00,390.51,390.91,390.17,390.46,43685.0,373.6825,374.0653,373.3572,373.6347,43685.0
2022-02-16 14:30:00,390.45,390.87,390.07,390.07,16773.0,373.6251,374.027,373.2615,373.2615,16773.0
2022-02-16 14:35:00,390.31,390.42,389.54,390.34,12037.0,373.4911,373.5964,372.7543,373.5198,12037.0
2022-02-16 14:40:00,390.21,390.25,389.28,390.02,8234.0,373.3954,373.4337,372.5055,373.2136,8234.0
2022-02-16 14:45:00,390.06,390.56,389.75,389.75,13128.0,373.2519,373.7304,372.9553,372.9553,13128.0
2022-02-16 14:50:00,389.88,390.39,389.86,390.32,9986.0,373.0797,373.5677,373.0605,373.5007,9986.0
2022-02-16 14:55:00,390.24,390.88,390.24,390.84,14858.0,373.4241,374.0366,373.4241,373.9983,14858.0
2022-02-16 15:00:00,391.0,391.29,390.52,391.16,19620.0,374.1514,374.4289,373.6921,374.3045,19620.0
2022-02-16 15:05:00,391.13,391.2,390.32,390.41,17998.0,374.2758,374.3428,373.5007,373.5868,17998.0
2022-02-16 15:10:00,390.42,390.85,390.3,390.36,21828.0,373.5964,374.0079,373.4816,373.539,21828.0
2022-02-16 15:15:00,390.35,391.45,390.35,391.14,16881.0,373.5294,374.582,373.5294,374.2854,16881.0
2022-02-16 15:20:00,391.08,391.11,390.11,390.18,18782.0,374.2279,374.2567,373.2997,373.3667,18782.0
2022-02-16 15:25:00,390.24,390.69,390.06,390.59,17273.0,373.4241,373.8547,373.2519,373.7591,17273.0
2022-02-16 15:30:00,390.52,390.55,389.63,390.36,24193.0,373.6921,373.7208,372.8404,373.539,24193.0
2022-02-16 15:35:00,390.57,391.88,390.57,391.82,27036.0,373.7399,374.9935,373.7399,374.9361,27036.0
2022-02-16 15:40:00,391.78,392.31,390.95,391.08,26020.0,374.8978,375.4049,374.1035,374.2279,26020.0
2022-02-16 15:45:00,391.0,391.48,390.68,391.42,36581.0,374.1514,374.6107,373.8452,374.5533,36581.0
2022-02-16 15:50:00,391.54,392.0,390.64,390.85,47206.0,374.6681,375.1083,373.8069,374.0079,47206.0
2022-02-16 15:55:00,390.85,390.98,390.21,390.56,87002.0,374.0079,374.1323,373.3954,373.7304,87002.0
2022-02-17 09:30:00,386.53,388.71,385.73,386.87,32970.0,369.874,371.9601,369.1085,370.1994,32970.0
2022-02-17 09:35:00,386.88,388.47,385.91,387.84,18067.0,370.2089,371.7304,369.2807,371.1276,18067.0
2022-02-17 09:40:00,388.0,388.27,386.43,387.74,19206.0,371.2807,371.539,369.7783,371.0319,19206.0
2022-02-17 09:45:00,387.82,388.67,387.23,388.67,17027.0,371.1084,371.9218,370.5438,371.9218,17027.0
2022-02-17 09:50:00,388.67,388.69,387.32,387.45,11998.0,371.9218,371.9409,370.63,370.7544,11998.0
2022-02-17 09:55:00,387.28,387.77,386.5,387.12,19337.0,370.5917,371.0606,369.8453,370.4386,19337.0
2022-02-17 10:00:00,386.92,387.16,385.87,386.56,20158.0,370.2472,370.4769,369.2424,369.9027,20158.0
2022-02-17 10:05:00,386.42,388.7,386.04,388.13,18959.0,369.7687,371.9505,369.4051,371.4051,18959.0
2022-02-17 10:10:00,388.34,389.45,388.1,389.12,15006.0,371.606,372.6682,371.3764,372.3524,15006.0
2022-02-17 10:15:00,389.13,389.45,387.93,389.44,8906.0,372.362,372.6682,371.2137,372.6586,8906.0
2022-02-17 10:20:00,389.32,389.34,387.63,388.54,12252.0,372.5438,372.5629,370.9266,371.7974,12252.0
2022-02-17 10:25:00,387.7,388.17,386.91,387.75,12328.0,370.9936,371.4433,370.2376,371.0414,12328.0
2022-02-17 10:30:00,387.53,388.0,387.13,387.36,9396.0,370.8309,371.2807,370.4482,370.6682,9396.0
2022-02-17 10:35:00,387.19,387.7,387.02,387.27,12542.0,370.5056,370.9936,370.3429,370.5821,12542.0
2022-02-17 10:40:00,387.25,387.43,386.91,387.23,10968.0,370.563,370.7352,370.2376,370.5438,10968.0
2022-02-17 10:45:00,387.16,388.3,386.42,386.87,12175.0,370.4769,371.5677,369.7687,370.1994,12175.0
2022-02-17 10:50:00,386.76,387.46,386.25,386.94,10145.0,370.0941,370.7639,369.6061,370.2663,10145.0
2022-02-17 10:55:00,387.06,387.84,387.06,387.6,10414.0,370.3812,371.1276,370.3812,370.8979,10414.0
2022-02-17 11:00:00,387.44,387.6,387.0,387.17,4778.0,370.7448,370.8979,370.3238,370.4864,4778.0
2022-02-17 11:05:00,387.12,387.79,387.09,387.27,9537.0,370.4386,371.0797,370.4099,370.5821,9537.0
2022-02-17 11:10:00,387.19,388.3,386.94,387.91,11590.0,370.5056,371.5677,370.2663,371.1945,11590.0
2022-02-17 11:15:00,387.96,388.67,387.8,388.38,10026.0,371.2424,371.9218,371.0893,371.6443,10026.0
2022-02-17 11:20:00,388.29,388.46,387.82,387.96,9006.0,371.5582,371.7208,371.1084,371.2424,9006.0
2022-02-17 11:25:00,387.87,388.47,387.6,388.43,9421.0,371.1563,371.7304,370.8979,371.6921,9421.0
2022-02-17 11:30:00,388.27,388.71,387.99,388.36,8012.0,371.539,371.9601,371.2711,371.6252,8012.0
2022-02-17 11:35:00,388.35,388.44,387.42,387.6,11897.0,371.6156,371.7017,370.7257,370.8979,11897.0
2022-02-17 11:40:00,387.56,387.99,387.41,387.99,5392.0,370.8596,371.2711,370.7161,371.2711,5392.0
2022-02-17 11:45:00,387.97,388.72,387.78,388.68,8441.0,371.252,371.9696,371.0701,371.9314,8441.0
2022-02-17 11:50:00,388.51,388.68,388.21,388.42,6209.0,371.7687,371.9314,371.4816,371.6826,6209.0
2022-02-17 11:55:00,388.48,388.73,388.12,388.68,8317.0,371.74,371.9792,371.3955,371.9314,8317.0
2022-02-17 12:00:00,388.69,389.56,388.25,389.56,9250.0,371.9409,372.7734,371.5199,372.7734,9250.0
2022-02-17 12:05:00,389.62,390.45,389.47,390.17,11945.0,372.8309,373.6251,372.6873,373.3572,11945.0
2022-02-17 12:10:00,390.42,390.6,389.95,390.33,10210.0,373.5964,373.7686,373.1466,373.5103,10210.0
2022-02-17 12:15:00,390.35,390.68,389.77,389.9,27660.0,373.5294,373.8452,372.9744,373.0988,27660.0
2022-02-17 12:20:00,389.83,390.09,389.36,389.6,12936.0,373.0318,373.2806,372.5821,372.8117,12936.0
2022-02-17 12:25:00,389.68,390.11,389.52,389.94,12219.0,372.8883,373.2997,372.7352,373.1371,12219.0
2022-02-17 12:30:00,389.77,389.8,389.0,389.04,9062.0,372.9744,373.0031,372.2376,372.2758,9062.0
2022-02-17 12:35:00,389.19,389.51,388.99,389.21,32892.0,372.4194,372.7256,372.228,372.4385,32892.0
2022-02-17 12:40:00,389.13,389.22,387.74,387.78,46328.0,372.362,372.4481,371.0319,371.0701,46328.0
2022-02-17 12:45:00,387.91,388.68,387.69,388.15,23272.0,371.1945,371.9314,370.984,371.4242,23272.0
2022-02-17 12:50:00,388.14,388.54,387.81,388.27,7720.0,371.4146,371.7974,371.0989,371.539,7720.0
2022-02-17 12:55:00,388.19,388.4,387.93,388.3,7152.0,371.4625,371.6634,371.2137,371.5677,7152.0
2022-02-17 13:00:00,388.39,388.4,387.94,388.16,4487.0,371.6539,371.6634,371.2232,371.4338,4487.0
2022-02-17 13:05:00,388.0,388.25,387.78,388.0,18303.0,371.2807,371.5199,371.0701,371.2807,18303.0
2022-02-17 13:10:00,388.1,388.1,387.47,387.53,9943.0,371.3764,371.3764,370.7735,370.8309,9943.0
2022-02-17 13:15:00,387.59,387.86,387.16,387.27,12801.0,370.8883,371.1467,370.4769,370.5821,12801.0
2022-02-17 13:20:00,387.05,387.32,386.28,386.38,24881.0,370.3716,370.63,369.6348,369.7305,24881.0
2022-02-17 13:25:00,386.51,386.55,386.13,386.46,21698.0,369.8549,369.8931,369.4912,369.807,21698.0
2022-02-17 13:30:00,386.5,387.03,386.34,386.92,27329.0,369.8453,370.3525,369.6922,370.2472,27329.0
2022-02-17 13:35:00,386.4,386.5,386.08,386.17,13687.0,369.7496,369.8453,369.4434,369.5295,13687.0
2022-02-17 13:40:00,386.15,386.15,385.67,386.0,8787.0,369.5104,369.5104,369.0511,369.3668,8787.0
2022-02-17 13:45:00,385.9,385.93,385.11,385.28,18116.0,369.2712,369.2999,368.5152,368.6779,18116.0
2022-02-17 13:50:00,385.3,385.42,385.08,385.37,8359.0,368.697,368.8118,368.4865,368.764,8359.0
2022-02-17 13:55:00,385.39,386.1,385.37,386.1,12025.0,368.7831,369.4625,368.764,369.4625,12025.0
2022-02-17 14:00:00,386.03,386.09,384.66,384.72,22303.0,369.3956,369.453,368.0846,368.142,22303.0
2022-02-17 14:05:00,384.79,385.09,384.25,384.42,6611.0,368.209,368.4961,367.6923,367.8549,6611.0
2022-02-17 14:10:00,384.47,384.49,383.89,384.37,12279.0,367.9028,367.9219,367.3478,367.8071,12279.0
2022-02-17 14:15:00,384.4,384.4,383.35,384.12,23161.0,367.8358,367.8358,366.831,367.5679,23161.0
2022-02-17 14:20:00,384.1,384.47,383.61,383.62,16833.0,367.5487,367.9028,367.0798,367.0894,16833.0
2022-02-17 14:25:00,383.5,383.68,383.11,383.16,19649.0,366.9746,367.1468,366.6014,366.6492,19649.0
2022-02-17 14:30:00,383.25,383.74,382.7,382.87,28168.0,366.7353,367.2042,366.209,366.3717,28168.0
2022-02-17 14:35:00,382.87,383.06,382.41,382.41,21694.0,366.3717,366.5535,365.9315,365.9315,21694.0
2022-02-17 14:40:00,382.44,382.72,381.67,381.67,32901.0,365.9602,366.2282,365.2234,365.2234,32901.0
2022-02-17 14:45:00,381.95,383.29,381.67,383.0,37035.0,365.4914,366.7736,365.2234,366.4961,37035.0
2022-02-17 14:50:00,382.99,383.07,382.28,382.85,12528.0,366.4865,366.5631,365.8071,366.3526,12528.0
2022-02-17 14:55:00,382.87,383.1,382.49,382.58,26950.0,366.3717,366.5918,366.0081,366.0942,26950.0
2022-02-17 15:00:00,382.49,382.51,381.87,382.04,19731.0,366.0081,366.0272,365.4148,365.5775,19731.0
2022-02-17 15:05:00,382.09,382.55,381.93,381.94,19339.0,365.6253,366.0655,365.4722,365.4818,19339.0
2022-02-17 15:10:00,382.02,382.29,381.61,381.74,15814.0,365.5583,365.8167,365.166,365.2904,15814.0
2022-02-17 15:15:00,381.74,381.83,381.13,381.32,22666.0,365.2904,365.3765,364.7067,364.8885,22666.0
2022-02-17 15:20:00,381.42,382.69,381.39,382.54,20504.0,364.9842,366.1995,364.9555,366.0559,20504.0
2022-02-17 15:25:00,382.53,383.35,382.52,382.61,13901.0,366.0464,366.831,366.0368,366.1229,13901.0
2022-02-17 15:30:00,382.6,382.68,381.87,382.0,19104.0,366.1134,366.1899,365.4148,365.5392,19104.0
2022-02-17 15:35:00,382.0,383.72,382.0,383.34,26246.0,365.5392,367.1851,365.5392,366.8215,26246.0
2022-02-17 15:40:00,383.22,383.27,382.46,382.46,23739.0,366.7066,366.7545,365.9794,365.9794,23739.0
2022-02-17 15:45:00,382.47,383.01,381.96,381.97,46576.0,365.989,366.5057,365.5009,365.5105,46576.0
2022-02-17 15:50:00,381.75,381.92,380.52,381.29,70763.0,365.3,365.4627,364.123,364.8598,70763.0
2022-02-17 15:55:00,381.47,381.84,379.1,380.69,182727.0,365.032,365.3861,362.7642,364.2857,182727.0
2022-02-18 09:30:00,379.77,381.4,370.53,379.76,252154.0,363.4053,364.9651,354.5635,363.3957,252154.0
2022-02-18 09:35:00,380.04,392.96,374.4,377.12,159206.0,363.6637,376.0269,358.2667,360.8695,159206.0
2022-02-18 09:40:00,376.56,377.81,372.41,372.41,53097.0,360.3336,361.5298,356.3625,356.3625,53097.0
2022-02-18 09:45:00,372.45,372.96,366.0,370.98,109348.0,356.4007,356.8888,350.2287,354.9941,109348.0
2022-02-18 09:50:00,371.73,375.38,370.17,375.38,48122.0,355.7118,359.2045,354.219,359.2045,48122.0
2022-02-18 09:55:00,374.32,374.77,372.4,373.71,25558.0,358.1901,358.6208,356.3529,357.6064,25558.0
2022-02-18 10:00:00,373.17,375.76,372.42,373.49,28875.0,357.0897,359.5681,356.372,357.3959,28875.0
2022-02-18 10:05:00,373.46,373.73,372.03,373.12,26028.0,357.3672,357.6256,355.9988,357.0419,26028.0
2022-02-18 10:10:00,373.14,375.08,372.88,374.3,28758.0,357.061,358.9174,356.8122,358.171,28758.0
2022-02-18 10:15:00,374.37,374.89,371.4,371.77,52292.0,358.238,358.7356,355.396,355.75,52292.0
2022-02-18 10:20:00,371.77,374.93,371.73,374.42,31846.0,355.75,358.7739,355.7118,358.2858,31846.0
2022-02-18 10:25:00,374.03,377.49,374.02,376.91,36304.0,357.9126,361.2236,357.9031,360.6685,36304.0
2022-02-18 10:30:00,376.93,376.93,374.92,376.37,27362.0,360.6877,360.6877,358.7643,360.1518,27362.0
2022-02-18 10:35:00,376.52,378.8,376.52,377.52,45828.0,360.2953,362.4771,360.2953,361.2523,45828.0
2022-02-18 10:40:00,377.48,377.48,374.23,375.15,29777.0,361.214,361.214,358.104,358.9844,29777.0
2022-02-18 10:45:00,375.15,375.15,372.2,372.95,22148.0,358.9844,358.9844,356.1615,356.8792,22148.0
2022-02-18 10:50:00,372.87,373.26,370.54,370.95,31664.0,356.8026,357.1758,354.573,354.9654,31664.0
2022-02-18 10:55:00,370.93,371.14,369.8,369.87,25985.0,354.9462,355.1472,353.8649,353.9319,25985.0
2022-02-18 11:00:00,370.02,370.29,368.85,369.05,26315.0,354.0754,354.3338,352.9559,353.1472,26315.0
2022-02-18 11:05:00,368.72,369.2,367.34,367.77,25554.0,352.8315,353.2908,351.5109,351.9224,25554.0
2022-02-18 11:10:00,367.78,370.22,367.77,369.91,15525.0,351.932,354.2668,351.9224,353.9702,15525.0
2022-02-18 11:15:00,369.44,371.53,369.16,371.43,24710.0,353.5204,355.5204,353.2525,355.4247,24710.0
2022-02-18 11:20:00,371.44,372.51,371.18,372.02,28479.0,355.4343,356.4581,355.1855,355.9893,28479.0
2022-02-18 11:25:00,372.15,372.7,371.36,372.19,29537.0,356.1137,356.64,355.3577,356.1519,29537.0
2022-02-18 11:30:00,371.63,372.99,371.24,372.35,26869.0,355.6161,356.9175,355.2429,356.305,26869.0
2022-02-18 11:35:00,372.35,372.93,370.75,370.75,37766.0,356.305,356.86,354.774,354.774,37766.0
2022-02-18 11:40:00,370.94,371.26,370.48,370.77,19651.0,354.9558,355.262,354.5156,354.7931,19651.0
2022-02-18 11:45:00,370.67,371.1,370.21,370.57,14687.0,354.6974,355.1089,354.2573,354.6017,14687.0
2022-02-18 11:50:00,370.43,370.91,369.79,370.56,18153.0,354.4678,354.9271,353.8554,354.5922,18153.0
2022-02-18 11:55:00,370.47,371.39,369.09,369.29,19909.0,354.5061,355.3864,353.1855,353.3769,19909.0
2022-02-18 12:00:00,369.28,369.36,368.0,368.2,17941.0,353.3673,353.4439,352.1425,352.3339,17941.0
2022-02-18 12:05:00,368.4,370.25,368.4,369.72,12676.0,352.5252,354.2955,352.5252,353.7884,12676.0
2022-02-18 12:10:00,369.57,370.5,369.54,369.91,8150.0,353.6448,354.5348,353.6161,353.9702,8150.0
2022-02-18 12:15:00,369.74,371.07,369.02,371.07,15637.0,353.8075,355.0802,353.1185,355.0802,15637.0
2022-02-18 12:20:00,371.09,371.21,369.69,369.87,8081.0,355.0993,355.2142,353.7597,353.9319,8081.0
2022-02-18 12:25:00,369.71,370.61,369.71,370.14,5625.0,353.7788,354.64,353.7788,354.1903,5625.0
2022-02-18 12:30:00,370.1,370.31,368.78,369.7,14849.0,354.152,354.3529,352.8889,353.7692,14849.0
2022-02-18 12:35:00,369.69,369.91,368.36,368.47,8728.0,353.7597,353.9702,352.487,352.5922,8728.0
2022-02-18 12:40:00,368.52,369.53,368.52,368.85,9868.0,352.6401,353.6066,352.6401,352.9559,9868.0
2022-02-18 12:45:00,368.9,369.24,368.39,368.79,12306.0,353.0037,353.3291,352.5157,352.8984,12306.0
2022-02-18 12:50:00,368.75,369.06,368.06,368.6,10240.0,352.8602,353.1568,352.1999,352.7166,10240.0
2022-02-18 12:55:00,368.59,368.87,368.21,368.35,14013.0,352.7071,352.975,352.3434,352.4774,14013.0
2022-02-18 13:00:00,368.31,368.87,367.55,367.55,25866.0,352.4391,352.975,351.7119,351.7119,25866.0
2022-02-18 13:05:00,367.73,368.35,367.65,367.9,10200.0,351.8841,352.4774,351.8076,352.0468,10200.0
2022-02-18 13:10:00,368.04,368.34,367.55,367.61,15927.0,352.1808,352.4678,351.7119,351.7693,15927.0
2022-02-18 13:15:00,367.59,367.77,367.07,367.43,27026.0,351.7502,351.9224,351.2526,351.597,27026.0
2022-02-18 13:20:00,367.44,368.37,366.92,368.18,14541.0,351.6066,352.4965,351.109,352.3147,14541.0
2022-02-18 13:25:00,368.3,368.3,367.25,367.41,13881.0,352.4296,352.4296,351.4248,351.5779,13881.0
2022-02-18 13:30:00,367.27,367.88,367.2,367.7,12638.0,351.4439,352.0277,351.377,351.8554,12638.0
2022-02-18 13:35:00,367.44,368.67,367.43,368.66,10633.0,351.6066,352.7836,351.597,352.774,10633.0
2022-02-18 13:40:00,368.75,369.0,368.57,368.76,15867.0,352.8602,353.0994,352.6879,352.8697,15867.0
2022-02-18 13:45:00,368.76,369.98,368.76,369.19,11451.0,352.8697,354.0372,352.8697,353.2812,11451.0
2022-02-18 13:50:00,369.13,369.69,368.95,369.62,13033.0,353.2238,353.7597,353.0515,353.6927,13033.0
2022-02-18 13:55:00,369.53,369.89,369.15,369.72,13703.0,353.6066,353.951,353.2429,353.7884,13703.0
2022-02-18 14:00:00,369.8,370.59,369.71,370.44,11718.0,353.8649,354.6209,353.7788,354.4773,11718.0
2022-02-18 14:05:00,370.41,370.59,369.57,370.2,11493.0,354.4486,354.6209,353.6448,354.2477,11493.0
2022-02-18 14:10:00,370.2,370.3,369.71,369.85,10535.0,354.2477,354.3434,353.7788,353.9128,10535.0
2022-02-18 14:15:00,369.85,370.49,369.77,370.49,13582.0,353.9128,354.5252,353.8362,354.5252,13582.0
2022-02-18 14:20:00,370.5,371.46,370.39,371.44,13558.0,354.5348,355.4534,354.4295,355.4343,13558.0
2022-02-18 14:25:00,371.3,372.34,370.96,372.13,25874.0,355.3003,356.2955,354.9749,356.0945,25874.0
2022-02-18 14:30:00,372.22,373.07,372.12,372.69,25649.0,356.1806,356.994,356.0849,356.6304,25649.0
2022-02-18 14:35:00,372.65,372.99,371.8,371.94,25555.0,356.5921,356.9175,355.7787,355.9127,25555.0
2022-02-18 14:40:00,372.0,372.0,370.56,370.56,13090.0,355.9701,355.9701,354.5922,354.5922,13090.0
2022-02-18 14:45:00,370.62,371.29,370.46,370.74,12479.0,354.6496,355.2907,354.4965,354.7644,12479.0
2022-02-18 14:50:00,370.73,371.9,370.33,371.9,16539.0,354.7548,355.8744,354.3721,355.8744,16539.0
2022-02-18 14:55:00,371.76,372.41,371.03,372.12,17996.0,355.7405,356.3625,355.0419,356.0849,17996.0
2022-02-18 15:00:00,372.13,372.48,371.55,371.68,12704.0,356.0945,356.4294,355.5395,355.6639,12704.0
2022-02-18 15:05:00,371.77,371.97,371.3,371.84,18495.0,355.75,355.9414,355.3003,355.817,18495.0
2022-02-18 15:10:00,371.86,372.25,371.27,372.03,63704.0,355.8362,356.2093,355.2716,355.9988,63704.0
2022-02-18 15:15:00,371.84,372.25,370.54,370.67,17082.0,355.817,356.2093,354.573,354.6974,17082.0
2022-02-18 15:20:00,370.69,370.7,369.12,369.15,18770.0,354.7166,354.7261,353.2142,353.2429,18770.0
2022-02-18 15:25:00,369.07,369.84,368.6,369.42,23828.0,353.1664,353.9032,352.7166,353.5013,23828.0
2022-02-18 15:30:00,369.33,369.33,367.69,368.39,22821.0,353.4152,353.4152,351.8458,352.5157,22821.0
2022-02-18 15:35:00,368.33,368.87,368.08,368.49,28858.0,352.4583,352.975,352.219,352.6114,28858.0
2022-02-18 15:40:00,368.49,370.05,368.41,369.59,44928.0,352.6114,354.1041,352.5348,353.664,44928.0
2022-02-18 15:45:00,369.56,370.49,368.66,370.49,46596.0,353.6353,354.5252,352.774,354.5252,46596.0
2022-02-18 15:50:00,369.82,369.97,368.65,369.38,46163.0,353.8841,354.0276,352.7645,353.463,46163.0
2022-02-18 15:55:00,369.42,369.49,368.7,369.1,112584.0,353.5013,353.5683,352.8123,353.1951,112584.0
2022-02-22 09:30:00,365.23,367.99,363.45,363.88,69260.0,349.4918,352.1329,347.7885,348.2,69260.0
2022-02-22 09:35:00,363.62,364.37,362.22,363.02,18386.0,347.9512,348.6689,346.6116,347.3771,18386.0
2022-02-22 09:40:00,362.98,363.95,361.01,363.13,27262.0,347.3388,348.267,345.4537,347.4823,27262.0
2022-02-22 09:45:00,362.99,364.45,361.98,364.3,17117.0,347.3484,348.7455,346.3819,348.6019,17117.0
2022-02-22 09:50:00,364.16,367.15,363.79,366.98,15710.0,348.468,351.3291,348.1139,351.1664,15710.0
2022-02-22 09:55:00,366.79,366.85,365.31,365.31,15556.0,350.9846,351.042,349.5684,349.5684,15556.0
2022-02-22 10:00:00,365.7,366.72,365.09,366.52,7370.0,349.9416,350.9176,349.3579,350.7263,7370.0
2022-02-22 10:05:00,366.62,368.09,365.92,367.6,9903.0,350.822,352.2286,350.1521,351.7597,9903.0
2022-02-22 10:10:00,367.48,368.24,366.66,368.24,7101.0,351.6449,352.3721,350.8602,352.3721,7101.0
2022-02-22 10:15:00,368.16,369.56,368.16,368.68,9166.0,352.2956,353.6353,352.2956,352.7932,9166.0
2022-02-22 10:20:00,368.5,369.57,368.01,369.57,6826.0,352.6209,353.6448,352.1521,353.6448,6826.0
2022-02-22 10:25:00,369.6,370.38,368.72,370.06,15250.0,353.6735,354.4199,352.8315,354.1137,15250.0
2022-02-22 10:30:00,370.08,370.3,369.04,369.98,5658.0,354.1329,354.3434,353.1377,354.0372,5658.0
2022-02-22 10:35:00,369.98,370.47,369.29,369.77,12978.0,354.0372,354.5061,353.3769,353.8362,12978.0
2022-02-22 10:40:00,369.81,369.9,368.29,368.58,14322.0,353.8745,353.9606,352.42,352.6975,14322.0
2022-02-22 10:45:00,368.35,368.71,367.53,367.56,16451.0,352.4774,352.8219,351.6927,351.7214,16451.0
2022-02-22 10:50:00,367.55,368.18,366.52,367.55,10952.0,351.7119,352.3147,350.7263,351.7119,10952.0
2022-02-22 10:55:00,367.44,367.55,366.35,366.65,4938.0,351.6066,351.7119,350.5636,350.8507,4938.0
2022-02-22 11:00:00,366.62,368.07,366.54,366.65,11384.0,350.822,352.2095,350.7454,350.8507,11384.0
2022-02-22 11:05:00,366.99,367.21,366.49,366.49,6159.0,351.176,351.3865,350.6976,350.6976,6159.0
2022-02-22 11:10:00,366.77,367.37,366.5,366.63,6762.0,350.9655,351.5396,350.7071,350.8315,6762.0
2022-02-22 11:15:00,366.81,367.0,365.93,366.25,11478.0,351.0038,351.1856,350.1617,350.4679,11478.0
2022-02-22 11:20:00,366.2,367.47,366.05,367.32,6295.0,350.42,351.6353,350.2765,351.4918,6295.0
2022-02-22 11:25:00,367.37,368.59,367.27,367.82,8983.0,351.5396,352.7071,351.4439,351.9702,8983.0
2022-02-22 11:30:00,367.8,368.49,367.47,368.01,11661.0,351.9511,352.6114,351.6353,352.1521,11661.0
2022-02-22 11:35:00,368.03,368.04,366.5,366.57,6027.0,352.1712,352.1808,350.7071,350.7741,6027.0
2022-02-22 11:40:00,366.7,367.91,366.51,367.58,5019.0,350.8985,352.0564,350.7167,351.7406,5019.0
2022-02-22 11:45:00,367.61,367.67,367.38,367.45,4147.0,351.7693,351.8267,351.5492,351.6162,4147.0
2022-02-22 11:50:00,367.7,367.81,366.72,367.06,7559.0,351.8554,351.9607,350.9176,351.243,7559.0
2022-02-22 11:55:00,366.87,368.3,366.87,368.3,8949.0,351.0612,352.4296,351.0612,352.4296,8949.0
2022-02-22 12:00:00,368.36,368.42,367.69,368.17,7092.0,352.487,352.5444,351.8458,352.3052,7092.0
2022-02-22 12:05:00,368.33,368.44,367.9,368.43,2952.0,352.4583,352.5635,352.0468,352.554,2952.0
2022-02-22 12:10:00,368.52,368.52,367.1,367.14,4759.0,352.6401,352.6401,351.2813,351.3195,4759.0
2022-02-22 12:15:00,367.09,367.21,365.4,365.41,7662.0,351.2717,351.3865,349.6545,349.6641,7662.0
2022-02-22 12:20:00,365.66,366.16,365.28,365.74,6402.0,349.9033,350.3818,349.5397,349.9799,6402.0
2022-02-22 12:25:00,365.3,365.85,364.79,364.97,19442.0,349.5588,350.0851,349.0708,349.2431,19442.0
2022-02-22 12:30:00,365.1,365.1,364.63,364.87,4462.0,349.3674,349.3674,348.9177,349.1474,4462.0
2022-02-22 12:35:00,364.99,365.48,364.85,365.13,5306.0,349.2622,349.7311,349.1282,349.3962,5306.0
2022-02-22 12:40:00,365.11,365.32,364.67,364.72,5091.0,349.377,349.578,348.956,349.0038,5091.0
2022-02-22 12:45:00,364.96,365.17,363.66,363.66,5679.0,349.2335,349.4344,347.9895,347.9895,5679.0
2022-02-22 12:50:00,363.95,364.0,363.3,363.6,7400.0,348.267,348.3148,347.645,347.9321,7400.0
2022-02-22 12:55:00,363.4,363.57,363.16,363.24,5275.0,347.7407,347.9034,347.511,347.5876,5275.0
2022-02-22 13:00:00,363.38,363.6,362.81,363.28,8094.0,347.7216,347.9321,347.1761,347.6259,8094.0
2022-02-22 13:05:00,363.38,363.72,363.13,363.5,8515.0,347.7216,348.0469,347.4823,347.8364,8515.0
2022-02-22 13:10:00,363.41,363.96,363.34,363.7,4982.0,347.7503,348.2766,347.6833,348.0278,4982.0
2022-02-22 13:15:00,363.62,363.62,362.28,362.41,8394.0,347.9512,347.9512,346.669,346.7934,8394.0
2022-02-22 13:20:00,362.49,362.66,361.84,362.27,12497.0,346.8699,347.0326,346.2479,346.6594,12497.0
2022-02-22 13:25:00,362.27,362.51,361.61,361.96,20799.0,346.6594,346.8891,346.0278,346.3628,20799.0
2022-02-22 13:30:00,361.97,362.57,361.69,362.26,11788.0,346.3723,346.9465,346.1044,346.6498,11788.0
2022-02-22 13:35:00,362.24,362.25,361.23,361.23,6027.0,346.6307,346.6403,345.6642,345.6642,6027.0
2022-02-22 13:40:00,361.4,361.59,358.01,358.18,58595.0,345.8269,346.0087,342.583,342.7456,58595.0
2022-02-22 13:45:00,358.15,358.68,357.62,357.92,28512.0,342.7169,343.2241,342.2098,342.4968,28512.0
2022-02-22 13:50:00,357.95,358.15,357.16,357.43,14165.0,342.5256,342.7169,341.7696,342.028,14165.0
2022-02-22 13:55:00,357.52,358.64,357.47,358.64,5719.0,342.1141,343.1858,342.0662,343.1858,5719.0
2022-02-22 14:00:00,358.68,358.68,357.42,357.66,6742.0,343.2241,343.2241,342.0184,342.248,6742.0
2022-02-22 14:05:00,357.47,357.47,356.2,356.51,10794.0,342.0662,342.0662,340.851,341.1476,10794.0
2022-02-22 14:10:00,356.44,357.37,356.12,357.19,10013.0,341.0806,341.9705,340.7744,341.7983,10013.0
2022-02-22 14:15:00,357.18,358.28,357.17,357.86,8645.0,341.7887,342.8413,341.7792,342.4394,8645.0
2022-02-22 14:20:00,358.14,358.3,356.86,357.26,11787.0,342.7074,342.8605,341.4825,341.8653,11787.0
2022-02-22 14:25:00,357.18,359.38,357.18,358.01,11273.0,341.7887,343.8939,341.7887,342.583,11273.0
2022-02-22 14:30:00,357.92,359.17,357.51,358.27,15508.0,342.4968,343.693,342.1045,342.8318,15508.0
2022-02-22 14:35:00,358.31,358.86,357.49,357.67,10526.0,342.87,343.3963,342.0854,342.2576,10526.0
2022-02-22 14:40:00,357.71,358.27,357.23,357.45,16165.0,342.2959,342.8318,341.8366,342.0471,16165.0
2022-02-22 14:45:00,357.64,359.5,356.73,359.5,13216.0,342.2289,344.0088,341.3581,344.0088,13216.0
2022-02-22 14:50:00,359.58,359.64,358.89,359.45,12279.0,344.0853,344.1427,343.425,343.9609,12279.0
2022-02-22 14:55:00,359.47,360.61,359.44,359.75,11316.0,343.9801,345.0709,343.9513,344.248,11316.0
2022-02-22 15:00:00,359.8,360.76,359.54,360.52,8150.0,344.2958,345.2145,344.047,344.9848,8150.0
2022-02-22 15:05:00,360.51,360.7,357.47,357.55,19931.0,344.9752,345.157,342.0662,342.1428,19931.0
2022-02-22 15:10:00,357.66,358.56,357.47,357.95,19549.0,342.248,343.1093,342.0662,342.5256,19549.0
2022-02-22 15:15:00,358.19,358.55,356.66,356.86,17145.0,342.7552,343.0997,341.2911,341.4825,17145.0
2022-02-22 15:20:00,356.52,356.97,356.21,356.42,18408.0,341.1572,341.5878,340.8605,341.0615,18408.0
2022-02-22 15:25:00,356.65,358.56,356.62,357.33,19353.0,341.2816,343.1093,341.2529,341.9323,19353.0
2022-02-22 15:30:00,357.39,357.39,356.26,356.81,22314.0,341.9897,341.9897,340.9084,341.4347,22314.0
2022-02-22 15:35:00,356.7,357.55,356.47,357.23,31238.0,341.3294,342.1428,341.1093,341.8366,31238.0
2022-02-22 15:40:00,357.26,357.47,355.05,355.28,40240.0,341.8653,342.0662,339.7505,339.9706,40240.0
2022-02-22 15:45:00,355.26,355.28,353.82,354.0,44375.0,339.9515,339.9706,338.5735,338.7458,44375.0
2022-02-22 15:50:00,353.84,353.96,352.21,352.6,57866.0,338.5927,338.7075,337.0329,337.4061,57866.0
2022-02-22 15:55:00,352.6,353.96,352.42,353.68,176691.0,337.4061,338.7075,337.2338,338.4395,176691.0
2022-02-23 09:30:00,355.0,357.37,350.56,351.89,72977.0,339.7027,341.9705,335.454,336.7267,72977.0
2022-02-23 09:35:00,351.64,351.83,349.0,349.15,36826.0,336.4875,336.6693,333.9612,334.1048,36826.0
2022-02-23 09:40:00,349.25,349.25,347.19,347.49,57709.0,334.2004,334.2004,332.2292,332.5163,57709.0
2022-02-23 09:45:00,347.49,349.97,347.4,347.83,71242.0,332.5163,334.8894,332.4302,332.8416,71242.0
2022-02-23 09:50:00,347.97,348.91,346.8,347.23,35315.0,332.9756,333.8751,331.856,332.2675,35315.0
2022-02-23 09:55:00,347.31,348.16,347.17,347.28,29988.0,332.344,333.1574,332.2101,332.3153,29988.0
2022-02-23 10:00:00,347.43,347.51,345.58,345.65,45818.0,332.4589,332.5354,330.6886,330.7556,45818.0
2022-02-23 10:05:00,346.08,346.48,345.22,345.87,34654.0,331.167,331.5498,330.3441,330.9661,34654.0
2022-02-23 10:10:00,346.0,347.47,345.41,347.47,20483.0,331.0905,332.4971,330.5259,332.4971,20483.0
2022-02-23 10:15:00,347.47,347.83,345.87,346.06,17048.0,332.4971,332.8416,330.9661,331.1479,17048.0
2022-02-23 10:20:00,346.02,346.56,345.83,346.14,18703.0,331.1096,331.6264,330.9278,331.2245,18703.0
2022-02-23 10:25:00,346.09,347.6,345.88,347.6,16053.0,331.1766,332.6215,330.9757,332.6215,16053.0
2022-02-23 10:30:00,347.52,348.13,346.53,347.54,11722.0,332.545,333.1287,331.5977,332.5641,11722.0
2022-02-23 10:35:00,347.79,348.3,347.35,347.71,20101.0,332.8034,333.2914,332.3823,332.7268,20101.0
2022-02-23 10:40:00,347.7,347.75,346.55,346.67,21198.0,332.7172,332.7651,331.6168,331.7316,21198.0
2022-02-23 10:45:00,346.55,346.86,345.79,346.29,22878.0,331.6168,331.9134,330.8895,331.368,22878.0
2022-02-23 10:50:00,346.13,346.96,345.9,346.39,10876.0,331.2149,332.0091,330.9948,331.4637,10876.0
2022-02-23 10:55:00,346.82,347.65,346.5,347.03,26406.0,331.8752,332.6694,331.5689,332.0761,26406.0
2022-02-23 11:00:00,346.87,347.62,346.5,346.55,12332.0,331.923,332.6407,331.5689,331.6168,12332.0
2022-02-23 11:05:00,346.42,346.51,345.63,345.92,12144.0,331.4924,331.5785,330.7364,331.0139,12144.0
2022-02-23 11:10:00,345.92,345.93,344.82,345.23,15212.0,331.0139,331.0235,329.9613,330.3537,15212.0
2022-02-23 11:15:00,345.13,345.13,343.0,343.5,22359.0,330.258,330.258,328.2198,328.6982,22359.0
2022-02-23 11:20:00,343.38,344.21,343.13,343.85,18514.0,328.5834,329.3776,328.3442,329.0331,18514.0
2022-02-23 11:25:00,343.75,345.14,343.74,344.0,8517.0,328.9374,330.2675,328.9279,329.1767,8517.0
2022-02-23 11:30:00,344.01,344.73,343.11,344.37,9461.0,329.1862,329.8752,328.325,329.5307,9461.0
2022-02-23 11:35:00,344.29,344.99,343.83,344.58,10440.0,329.4542,330.124,329.014,329.7317,10440.0
2022-02-23 11:40:00,344.57,345.5,343.76,344.02,10809.0,329.7221,330.612,328.947,329.1958,10809.0
2022-02-23 11:45:00,344.28,344.92,343.72,344.92,10951.0,329.4446,330.057,328.9087,330.057,10951.0
2022-02-23 11:50:00,344.93,345.29,344.29,345.12,19543.0,330.0666,330.4111,329.4542,330.2484,19543.0
2022-02-23 11:55:00,344.85,345.58,344.62,345.58,11220.0,329.99,330.6886,329.77,330.6886,11220.0
2022-02-23 12:00:00,345.61,345.87,345.0,345.23,23411.0,330.7173,330.9661,330.1336,330.3537,23411.0
2022-02-23 12:05:00,345.24,345.51,345.01,345.51,13009.0,330.3632,330.6216,330.1431,330.6216,13009.0
2022-02-23 12:10:00,345.51,345.96,345.16,345.86,11768.0,330.6216,331.0522,330.2867,330.9565,11768.0
2022-02-23 12:15:00,345.87,347.14,345.52,347.14,18669.0,330.9661,332.1814,330.6312,332.1814,18669.0
2022-02-23 12:20:00,346.91,347.19,345.71,346.25,14430.0,331.9613,332.2292,330.813,331.3297,14430.0
2022-02-23 12:25:00,346.38,346.67,346.26,346.46,8499.0,331.4541,331.7316,331.3393,331.5307,8499.0
2022-02-23 12:30:00,346.71,346.74,346.15,346.15,8102.0,331.7699,331.7986,331.234,331.234,8102.0
2022-02-23 12:35:00,346.08,346.49,345.38,345.38,22690.0,331.167,331.5594,330.4972,330.4972,22690.0
2022-02-23 12:40:00,345.5,345.62,345.0,345.26,8462.0,330.612,330.7269,330.1336,330.3824,8462.0
2022-02-23 12:45:00,345.25,345.42,344.74,344.85,19300.0,330.3728,330.5355,329.8848,329.99,19300.0
2022-02-23 12:50:00,345.06,345.16,344.3,344.32,7347.0,330.191,330.2867,329.4637,329.4829,7347.0
2022-02-23 12:55:00,344.31,344.75,344.09,344.6,10477.0,329.4733,329.8944,329.2628,329.7508,10477.0
2022-02-23 13:00:00,344.72,344.72,343.7,344.04,9969.0,329.8656,329.8656,328.8896,329.2149,9969.0
2022-02-23 13:05:00,343.99,344.05,343.54,343.65,7068.0,329.1671,329.2245,328.7365,328.8418,7068.0
2022-02-23 13:10:00,343.68,343.78,342.02,342.28,12193.0,328.8705,328.9662,327.282,327.5308,12193.0
2022-02-23 13:15:00,342.19,342.31,341.74,341.81,15156.0,327.4447,327.5595,327.0141,327.081,15156.0
2022-02-23 13:20:00,341.89,341.89,341.25,341.42,6647.0,327.1576,327.1576,326.5452,326.7078,6647.0
2022-02-23 13:25:00,341.42,341.76,341.04,341.17,7670.0,326.7078,327.0332,326.3442,326.4686,7670.0
2022-02-23 13:30:00,341.31,341.48,340.06,340.06,13974.0,326.6026,326.7653,325.4064,325.4064,13974.0
2022-02-23 13:35:00,340.23,341.43,339.2,341.15,23780.0,325.5691,326.7174,324.5835,326.4495,23780.0
2022-02-23 13:40:00,341.27,341.91,341.2,341.79,8325.0,326.5643,327.1767,326.4973,327.0619,8325.0
2022-02-23 13:45:00,341.89,343.46,341.89,343.29,14131.0,327.1576,328.6599,327.1576,328.4973,14131.0
2022-02-23 13:50:00,343.23,343.41,341.4,341.61,12242.0,328.4399,328.6121,326.6887,326.8897,12242.0
2022-02-23 13:55:00,341.41,341.87,341.21,341.57,18896.0,326.6983,327.1385,326.5069,326.8514,18896.0
2022-02-23 14:00:00,341.59,341.92,340.36,340.61,13588.0,326.8705,327.1863,325.6935,325.9327,13588.0
2022-02-23 14:05:00,340.54,341.25,340.54,340.95,9701.0,325.8658,326.5452,325.8658,326.2581,9701.0
2022-02-23 14:10:00,341.08,341.63,340.95,341.1,8734.0,326.3825,326.9088,326.2581,326.4016,8734.0
2022-02-23 14:15:00,341.19,341.65,340.62,340.85,9929.0,326.4878,326.9279,325.9423,326.1624,9929.0
2022-02-23 14:20:00,341.0,341.31,340.0,340.16,13059.0,326.3059,326.6026,325.349,325.5021,13059.0
2022-02-23 14:25:00,340.13,340.28,339.65,339.99,9769.0,325.4734,325.617,325.0141,325.3395,9769.0
2022-02-23 14:30:00,339.99,340.12,339.28,339.49,8872.0,325.3395,325.4639,324.6601,324.861,8872.0
2022-02-23 14:35:00,339.54,339.97,339.38,339.88,6353.0,324.9089,325.3203,324.7558,325.2342,6353.0
2022-02-23 14:40:00,339.53,339.53,338.49,338.85,13652.0,324.8993,324.8993,323.9041,324.2486,13652.0
2022-02-23 14:45:00,338.81,339.83,338.78,339.01,12614.0,324.2103,325.1864,324.1816,324.4017,12614.0
2022-02-23 14:50:00,339.03,339.64,338.77,339.26,12556.0,324.4208,325.0045,324.172,324.6409,12556.0
2022-02-23 14:55:00,339.26,339.88,339.02,339.62,9663.0,324.6409,325.2342,324.4113,324.9854,9663.0
2022-02-23 15:00:00,339.57,339.89,338.23,338.53,21679.0,324.9376,325.2438,323.6553,323.9424,21679.0
2022-02-23 15:05:00,338.53,338.93,337.26,337.74,27435.0,323.9424,324.3251,322.7271,323.1864,27435.0
2022-02-23 15:10:00,337.84,338.7,337.63,338.66,16233.0,323.2821,324.1051,323.0812,324.0668,16233.0
2022-02-23 15:15:00,338.81,339.61,338.7,338.83,14292.0,324.2103,324.9758,324.1051,324.2295,14292.0
2022-02-23 15:20:00,338.85,339.64,338.38,339.44,19654.0,324.2486,325.0045,323.7988,324.8132,19654.0
2022-02-23 15:25:00,339.41,340.35,339.3,340.29,17626.0,324.7845,325.684,324.6792,325.6265,17626.0
2022-02-23 15:30:00,340.12,340.27,339.11,339.53,23066.0,325.4639,325.6074,324.4974,324.8993,23066.0
2022-02-23 15:35:00,339.53,339.86,338.97,339.0,30147.0,324.8993,325.2151,324.3634,324.3921,30147.0
2022-02-23 15:40:00,338.92,339.53,338.36,339.1,38496.0,324.3156,324.8993,323.7797,324.4878,38496.0
2022-02-23 15:45:00,338.99,338.99,338.07,338.22,60722.0,324.3826,324.3826,323.5022,323.6457,60722.0
2022-02-23 15:50:00,338.04,338.84,337.46,338.08,86796.0,323.4735,324.239,322.9185,323.5118,86796.0
2022-02-23 15:55:00,338.19,338.35,337.35,337.43,187793.0,323.617,323.7701,322.8132,322.8898,187793.0
2022-02-24 09:30:00,329.07,330.0,326.75,328.5,141785.0,314.89,315.7799,312.67,314.3446,141785.0
2022-02-24 09:35:00,328.81,330.74,327.82,330.31,59065.0,314.6412,316.4881,313.6939,316.0766,59065.0
2022-02-24 09:40:00,330.5,331.89,328.14,328.72,43065.0,316.2584,317.5885,314.0001,314.5551,43065.0
2022-02-24 09:45:00,329.0,333.44,328.2,333.44,33263.0,314.823,319.0717,314.0575,319.0717,33263.0
2022-02-24 09:50:00,333.32,334.31,332.76,332.76,40815.0,318.9569,319.9042,318.421,318.421,40815.0
2022-02-24 09:55:00,332.89,335.82,332.3,335.36,39234.0,318.5454,321.3492,317.9808,320.909,39234.0
2022-02-24 10:00:00,335.57,336.26,333.27,333.27,72669.0,321.1099,321.7702,318.909,318.909,72669.0
2022-02-24 10:05:00,333.14,334.04,331.32,334.04,62783.0,318.7846,319.6459,317.0431,319.6459,62783.0
2022-02-24 10:10:00,333.9,336.65,333.56,336.31,71213.0,319.5119,322.1434,319.1865,321.818,71213.0
2022-02-24 10:15:00,336.02,336.48,334.33,336.21,26384.0,321.5405,321.9807,319.9234,321.7224,26384.0
2022-02-24 10:20:00,336.21,337.21,335.22,335.67,58474.0,321.7224,322.6793,320.775,321.2056,58474.0
2022-02-24 10:25:00,335.6,335.76,334.06,334.71,34631.0,321.1386,321.2917,319.665,320.287,34631.0
2022-02-24 10:30:00,334.71,337.21,334.0,336.88,49048.0,320.287,322.6793,319.6076,322.3635,49048.0
2022-02-24 10:35:00,336.72,337.05,335.15,336.88,55817.0,322.2104,322.5262,320.708,322.3635,55817.0
2022-02-24 10:40:00,336.49,337.98,335.51,337.24,65792.0,321.9903,323.4161,321.0525,322.708,65792.0
2022-02-24 10:45:00,337.27,339.26,337.01,337.81,36793.0,322.7367,324.6409,322.4879,323.2534,36793.0
2022-02-24 10:50:00,337.56,338.85,337.26,338.59,17802.0,323.0142,324.2486,322.7271,323.9998,17802.0
2022-02-24 10:55:00,338.43,338.9,336.98,337.45,23200.0,323.8467,324.2964,322.4592,322.9089,23200.0
2022-02-24 11:00:00,337.38,337.55,336.29,336.97,26707.0,322.8419,323.0046,321.7989,322.4496,26707.0
2022-02-24 11:05:00,336.8,339.38,336.78,339.05,30098.0,322.2869,324.7558,322.2678,324.44,30098.0
2022-02-24 11:10:00,339.02,339.43,338.07,339.08,23207.0,324.4113,324.8036,323.5022,324.4687,23207.0
2022-02-24 11:15:00,338.92,339.22,337.81,338.81,23181.0,324.3156,324.6026,323.2534,324.2103,23181.0
2022-02-24 11:20:00,338.81,338.9,337.81,337.87,33221.0,324.2103,324.2964,323.2534,323.3108,33221.0
2022-02-24 11:25:00,337.71,337.88,336.0,336.06,24997.0,323.1577,323.3204,321.5214,321.5788,24997.0
2022-02-24 11:30:00,336.06,337.77,335.93,337.63,28097.0,321.5788,323.2151,321.4544,323.0812,28097.0
2022-02-24 11:35:00,337.87,338.22,337.07,338.2,21986.0,323.3108,323.6457,322.5453,323.6266,21986.0
2022-02-24 11:40:00,338.11,338.43,336.6,337.09,21936.0,323.5405,323.8467,322.0955,322.5644,21936.0
2022-02-24 11:45:00,337.32,337.68,336.55,337.5,16624.0,322.7845,323.129,322.0477,322.9568,16624.0
2022-02-24 11:50:00,337.42,338.62,337.36,338.44,17262.0,322.8802,324.0285,322.8228,323.8563,17262.0
2022-02-24 11:55:00,338.2,339.2,337.38,339.0,38138.0,323.6266,324.5835,322.8419,324.3921,38138.0
2022-02-24 12:00:00,339.0,339.16,338.56,338.87,9755.0,324.3921,324.5452,323.9711,324.2677,9755.0
2022-02-24 12:05:00,338.88,338.94,337.97,338.48,24434.0,324.2773,324.3347,323.4065,323.8945,24434.0
2022-02-24 12:10:00,338.57,338.75,336.5,336.69,17583.0,323.9807,324.1529,321.9999,322.1817,17583.0
2022-02-24 12:15:00,336.6,337.3,336.25,337.0,11876.0,322.0955,322.7654,321.7606,322.4783,11876.0
2022-02-24 12:20:00,337.24,337.43,335.39,335.73,23857.0,322.708,322.8898,320.9377,321.263,23857.0
2022-02-24 12:25:00,335.88,336.12,335.47,335.79,10486.0,321.4066,321.6362,321.0142,321.3204,10486.0
2022-02-24 12:30:00,336.14,336.54,335.41,335.77,7100.0,321.6554,322.0381,320.9568,321.3013,7100.0
2022-02-24 12:35:00,335.95,337.98,335.86,337.49,10777.0,321.4736,323.4161,321.3874,322.9472,10777.0
2022-02-24 12:40:00,337.48,337.7,337.1,337.1,15487.0,322.9376,323.1481,322.574,322.574,15487.0
2022-02-24 12:45:00,337.3,337.86,336.88,336.9,9227.0,322.7654,323.3012,322.3635,322.3826,9227.0
2022-02-24 12:50:00,336.9,337.58,336.5,336.59,14647.0,322.3826,323.0333,321.9999,322.086,14647.0
2022-02-24 12:55:00,336.46,336.77,335.83,335.83,23974.0,321.9616,322.2582,321.3587,321.3587,23974.0
2022-02-24 13:00:00,335.74,335.76,334.84,335.38,12033.0,321.2726,321.2917,320.4114,320.9281,12033.0
2022-02-24 13:05:00,335.54,337.16,335.41,337.09,13086.0,321.0812,322.6314,320.9568,322.5644,13086.0
2022-02-24 13:10:00,336.9,338.01,336.53,337.33,25063.0,322.3826,323.4448,322.0286,322.7941,25063.0
2022-02-24 13:15:00,337.15,337.84,336.81,337.25,9906.0,322.6218,323.2821,322.2965,322.7175,9906.0
2022-02-24 13:20:00,337.17,337.24,335.38,335.38,10369.0,322.641,322.708,320.9281,320.9281,10369.0
2022-02-24 13:25:00,335.44,335.66,334.22,334.24,9579.0,320.9855,321.1961,319.8181,319.8372,9579.0
2022-02-24 13:30:00,334.22,335.11,334.2,334.42,11886.0,319.8181,320.6698,319.799,320.0095,11886.0
2022-02-24 13:35:00,334.53,336.12,334.53,335.96,14094.0,320.1147,321.6362,320.1147,321.4831,14094.0
2022-02-24 13:40:00,336.03,337.55,336.03,336.39,25380.0,321.5501,323.0046,321.5501,321.8946,25380.0
2022-02-24 13:45:00,336.25,338.62,335.56,338.62,12906.0,321.7606,324.0285,321.1004,324.0285,12906.0
2022-02-24 13:50:00,338.03,339.1,337.54,338.47,28557.0,323.4639,324.4878,322.995,323.885,28557.0
2022-02-24 13:55:00,338.85,338.92,337.21,337.62,24182.0,324.2486,324.3156,322.6793,323.0716,24182.0
2022-02-24 14:00:00,337.58,338.13,336.81,337.87,18825.0,323.0333,323.5596,322.2965,323.3108,18825.0
2022-02-24 14:05:00,337.7,338.22,335.79,335.95,22164.0,323.1481,323.6457,321.3204,321.4736,22164.0
2022-02-24 14:10:00,335.91,337.22,335.9,337.1,14217.0,321.4353,322.6888,321.4257,322.574,14217.0
2022-02-24 14:15:00,337.04,338.31,337.04,338.09,16298.0,322.5166,323.7319,322.5166,323.5213,16298.0
2022-02-24 14:20:00,338.0,338.37,337.41,337.44,13652.0,323.4352,323.7893,322.8706,322.8993,13652.0
2022-02-24 14:25:00,337.64,338.05,337.35,337.93,15701.0,323.0907,323.4831,322.8132,323.3682,15701.0
2022-02-24 14:30:00,337.87,338.95,337.54,338.52,19384.0,323.3108,324.3443,322.995,323.9328,19384.0
2022-02-24 14:35:00,338.73,340.0,338.5,339.73,23749.0,324.1338,325.349,323.9137,325.0907,23749.0
2022-02-24 14:40:00,339.65,339.85,338.97,339.3,20716.0,325.0141,325.2055,324.3634,324.6792,20716.0
2022-02-24 14:45:00,339.38,340.56,338.92,340.56,24335.0,324.7558,325.8849,324.3156,325.8849,24335.0
2022-02-24 14:50:00,340.34,341.0,339.79,340.83,24320.0,325.6744,326.3059,325.1481,326.1433,24320.0
2022-02-24 14:55:00,340.75,340.83,339.84,340.24,24890.0,326.0667,326.1433,325.1959,325.5787,24890.0
2022-02-24 15:00:00,340.35,340.58,339.75,340.58,15788.0,325.684,325.904,325.1098,325.904,15788.0
2022-02-24 15:05:00,340.49,341.06,340.41,340.52,15752.0,325.8179,326.3634,325.7414,325.8466,15752.0
2022-02-24 15:10:00,340.43,341.43,340.26,341.26,18816.0,325.7605,326.7174,325.5978,326.5547,18816.0
2022-02-24 15:15:00,341.22,341.35,340.24,340.5,19615.0,326.5165,326.6409,325.5787,325.8275,19615.0
2022-02-24 15:20:00,340.44,340.48,339.37,340.19,24965.0,325.7701,325.8084,324.7462,325.5308,24965.0
2022-02-24 15:25:00,340.11,340.3,338.83,338.98,20164.0,325.4543,325.6361,324.2295,324.373,20164.0
2022-02-24 15:30:00,338.98,341.43,338.78,341.43,26289.0,324.373,326.7174,324.1816,326.7174,26289.0
2022-02-24 15:35:00,341.46,342.37,341.26,342.17,21058.0,326.7461,327.6169,326.5547,327.4255,21058.0
2022-02-24 15:40:00,342.17,343.15,341.39,341.69,35346.0,327.4255,328.3633,326.6791,326.9662,35346.0
2022-02-24 15:45:00,341.65,342.39,341.5,342.15,33699.0,326.9279,327.636,326.7844,327.4064,33699.0
2022-02-24 15:50:00,342.22,343.79,342.19,343.18,51340.0,327.4734,328.9757,327.4447,328.392,51340.0
2022-02-24 15:55:00,343.15,343.19,341.82,342.76,162416.0,328.3633,328.4016,327.0906,327.9901,162416.0
2022-02-25 09:30:00,342.7,346.99,342.68,346.85,84451.0,327.9327,332.0378,327.9136,331.9039,84451.0
2022-02-25 09:35:00,346.59,346.98,345.05,346.39,44362.0,331.6551,332.0283,330.1814,331.4637,44362.0
2022-02-25 09:40:00,346.06,346.7,342.5,343.26,56797.0,331.1479,331.7603,327.7413,328.4686,56797.0
2022-02-25 09:45:00,343.9,345.58,343.15,343.55,28608.0,329.081,330.6886,328.3633,328.7461,28608.0
2022-02-25 09:50:00,343.51,343.56,340.98,341.89,21672.0,328.7078,328.7556,326.2868,327.1576,21672.0
2022-02-25 09:55:00,341.89,342.32,339.16,339.79,27005.0,327.1576,327.5691,324.5452,325.1481,27005.0
2022-02-25 10:00:00,339.98,340.68,338.56,339.59,24545.0,325.3299,325.9997,323.9711,324.9567,24545.0
2022-02-25 10:05:00,339.84,342.04,339.72,340.85,28313.0,325.1959,327.3011,325.0811,326.1624,28313.0
2022-02-25 10:10:00,340.94,341.93,339.09,339.38,20799.0,326.2485,327.1959,324.4782,324.7558,20799.0
2022-02-25 10:15:00,339.39,340.1,338.0,340.05,30983.0,324.7653,325.4447,323.4352,325.3969,30983.0
2022-02-25 10:20:00,339.79,342.12,339.37,342.1,28153.0,325.1481,327.3777,324.7462,327.3585,28153.0
2022-02-25 10:25:00,341.93,342.24,340.5,341.34,40262.0,327.1959,327.4925,325.8275,326.6313,40262.0
2022-02-25 10:30:00,341.12,342.31,340.4,341.16,18848.0,326.4208,327.5595,325.7318,326.459,18848.0
2022-02-25 10:35:00,341.15,342.15,340.82,341.97,15471.0,326.4495,327.4064,326.1337,327.2341,15471.0
2022-02-25 10:40:00,342.29,342.72,342.13,342.5,43972.0,327.5404,327.9518,327.3873,327.7413,43972.0
2022-02-25 10:45:00,342.27,343.94,341.96,343.78,18672.0,327.5212,329.1193,327.2246,328.9662,18672.0
2022-02-25 10:50:00,343.71,343.78,341.66,343.17,33074.0,328.8992,328.9662,326.9375,328.3824,33074.0
2022-02-25 10:55:00,343.2,343.31,340.82,341.42,31402.0,328.4111,328.5164,326.1337,326.7078,31402.0
2022-02-25 11:00:00,341.63,342.74,340.89,342.32,48697.0,326.9088,327.971,326.2007,327.5691,48697.0
2022-02-25 11:05:00,342.16,342.56,341.63,342.43,12355.0,327.416,327.7987,326.9088,327.6743,12355.0
2022-02-25 11:10:00,342.43,343.52,342.25,343.34,16722.0,327.6743,328.7174,327.5021,328.5451,16722.0
2022-02-25 11:15:00,343.35,343.78,342.25,343.76,41073.0,328.5547,328.9662,327.5021,328.947,41073.0
2022-02-25 11:20:00,343.76,343.76,342.87,343.23,36666.0,328.947,328.947,328.0954,328.4399,36666.0
2022-02-25 11:25:00,343.31,343.4,342.39,342.57,27119.0,328.5164,328.6025,327.636,327.8083,27119.0
2022-02-25 11:30:00,342.81,343.82,342.53,343.36,18326.0,328.0379,329.0044,327.77,328.5642,18326.0
2022-02-25 11:35:00,343.35,343.4,342.5,343.3,10126.0,328.5547,328.6025,327.7413,328.5068,10126.0
2022-02-25 11:40:00,343.3,343.43,342.53,342.54,10824.0,328.5068,328.6312,327.77,327.7796,10824.0
2022-02-25 11:45:00,342.59,343.41,342.5,343.34,11767.0,327.8274,328.6121,327.7413,328.5451,11767.0
2022-02-25 11:50:00,343.32,344.27,343.31,344.03,23398.0,328.526,329.435,328.5164,329.2054,23398.0
2022-02-25 11:55:00,344.12,344.44,343.83,344.26,15543.0,329.2915,329.5977,329.014,329.4255,15543.0
2022-02-25 12:00:00,344.3,344.86,344.15,344.2,20870.0,329.4637,329.9996,329.3202,329.3681,20870.0
2022-02-25 12:05:00,344.16,344.42,343.42,343.42,19162.0,329.3298,329.5786,328.6217,328.6217,19162.0
2022-02-25 12:10:00,343.49,343.75,343.06,343.16,16328.0,328.6886,328.9374,328.2772,328.3729,16328.0
2022-02-25 12:15:00,343.16,344.48,343.11,344.06,37642.0,328.3729,329.636,328.325,329.2341,37642.0
2022-02-25 12:20:00,344.0,344.11,343.25,343.87,31071.0,329.1767,329.2819,328.459,329.0523,31071.0
2022-02-25 12:25:00,343.86,344.08,343.83,344.05,13707.0,329.0427,329.2532,329.014,329.2245,13707.0
2022-02-25 12:30:00,344.06,344.71,343.96,344.44,11950.0,329.2341,329.8561,329.1384,329.5977,11950.0
2022-02-25 12:35:00,344.62,345.05,344.51,344.74,12759.0,329.77,330.1814,329.6647,329.8848,12759.0
2022-02-25 12:40:00,344.78,345.35,344.52,345.07,17920.0,329.9231,330.4685,329.6743,330.2006,17920.0
2022-02-25 12:45:00,344.99,345.62,344.97,345.06,11296.0,330.124,330.7269,330.1049,330.191,11296.0
2022-02-25 12:50:00,344.97,345.16,344.66,344.66,12163.0,330.1049,330.2867,329.8082,329.8082,12163.0
2022-02-25 12:55:00,344.55,345.03,344.48,344.67,22248.0,329.703,330.1623,329.636,329.8178,22248.0
2022-02-25 13:00:00,344.83,345.45,344.27,344.71,21606.0,329.9709,330.5642,329.435,329.8561,21606.0
2022-02-25 13:05:00,344.64,344.67,344.09,344.27,18380.0,329.7891,329.8178,329.2628,329.435,18380.0
2022-02-25 13:10:00,344.19,344.4,343.53,344.13,39606.0,329.3585,329.5594,328.7269,329.3011,39606.0
2022-02-25 13:15:00,344.09,344.49,343.29,344.43,15517.0,329.2628,329.6456,328.4973,329.5881,15517.0
2022-02-25 13:20:00,344.53,344.66,343.7,343.94,16744.0,329.6838,329.8082,328.8896,329.1193,16744.0
2022-02-25 13:25:00,344.07,344.6,344.06,344.25,17506.0,329.2437,329.7508,329.2341,329.4159,17506.0
2022-02-25 13:30:00,344.37,344.77,344.17,344.6,12190.0,329.5307,329.9135,329.3393,329.7508,12190.0
2022-02-25 13:35:00,344.6,344.6,343.64,344.14,11757.0,329.7508,329.7508,328.8322,329.3106,11757.0
2022-02-25 13:40:00,344.21,345.0,344.12,344.81,32681.0,329.3776,330.1336,329.2915,329.9518,32681.0
2022-02-25 13:45:00,344.81,345.88,344.76,344.94,26741.0,329.9518,330.9757,329.9039,330.0762,26741.0
2022-02-25 13:50:00,344.92,345.25,344.88,345.0,13054.0,330.057,330.3728,330.0188,330.1336,13054.0
2022-02-25 13:55:00,344.94,344.95,344.21,344.47,23508.0,330.0762,330.0857,329.3776,329.6264,23508.0
2022-02-25 14:00:00,344.38,344.38,343.5,343.55,34603.0,329.5403,329.5403,328.6982,328.7461,34603.0
2022-02-25 14:05:00,343.46,343.52,343.14,343.36,17122.0,328.6599,328.7174,328.3537,328.5642,17122.0
2022-02-25 14:10:00,343.61,343.63,342.65,342.94,22514.0,328.8035,328.8226,327.8848,328.1623,22514.0
2022-02-25 14:15:00,343.03,343.18,342.93,343.15,8339.0,328.2485,328.392,328.1528,328.3633,8339.0
2022-02-25 14:20:00,343.06,343.69,343.0,343.69,23055.0,328.2772,328.88,328.2198,328.88,23055.0
2022-02-25 14:25:00,343.54,343.88,343.5,343.78,9901.0,328.7365,329.0618,328.6982,328.9662,9901.0
2022-02-25 14:30:00,343.78,344.04,342.36,342.56,14575.0,328.9662,329.2149,327.6073,327.7987,14575.0
2022-02-25 14:35:00,342.63,343.33,342.6,343.0,15553.0,327.8657,328.5355,327.837,328.2198,15553.0
2022-02-25 14:40:00,343.02,343.02,342.28,342.79,11078.0,328.2389,328.2389,327.5308,328.0188,11078.0
2022-02-25 14:45:00,342.75,343.11,342.54,342.74,18157.0,327.9805,328.325,327.7796,327.971,18157.0
2022-02-25 14:50:00,342.84,343.17,341.99,342.09,27396.0,328.0667,328.3824,327.2533,327.349,27396.0
2022-02-25 14:55:00,342.2,343.31,342.2,343.14,29536.0,327.4542,328.5164,327.4542,328.3537,29536.0
2022-02-25 15:00:00,343.1,343.27,342.7,342.78,44395.0,328.3155,328.4781,327.9327,328.0092,44395.0
2022-02-25 15:05:00,342.77,342.96,342.7,342.94,27051.0,327.9997,328.1815,327.9327,328.1623,27051.0
2022-02-25 15:10:00,342.96,342.96,342.32,342.96,20201.0,328.1815,328.1815,327.5691,328.1815,20201.0
2022-02-25 15:15:00,342.96,344.0,342.88,344.0,24037.0,328.1815,329.1767,328.1049,329.1767,24037.0
2022-02-25 15:20:00,344.11,344.89,343.85,344.51,26489.0,329.2819,330.0283,329.0331,329.6647,26489.0
2022-02-25 15:25:00,344.49,344.89,344.29,344.77,27096.0,329.6456,330.0283,329.4542,329.9135,27096.0
2022-02-25 15:30:00,344.86,345.86,344.76,344.76,46430.0,329.9996,330.9565,329.9039,329.9039,46430.0
2022-02-25 15:35:00,344.72,345.3,344.6,345.3,26916.0,329.8656,330.4207,329.7508,330.4207,26916.0
2022-02-25 15:40:00,345.3,346.56,345.3,346.13,35420.0,330.4207,331.6264,330.4207,331.2149,35420.0
2022-02-25 15:45:00,346.11,346.97,345.93,346.44,42754.0,331.1957,332.0187,331.0235,331.5115,42754.0
2022-02-25 15:50:00,346.84,348.31,346.54,347.07,88258.0,331.8943,333.3009,331.6072,332.1144,88258.0
2022-02-25 15:55:00,347.01,347.58,346.37,346.85,109013.0,332.057,332.6024,331.4445,331.9039,109013.0
2022-02-28 09:30:00,348.0,348.92,346.0,347.99,58539.0,333.0043,333.8847,331.0905,332.9947,58539.0
2022-02-28 09:35:00,348.0,351.95,347.59,351.7,39510.0,333.0043,336.7841,332.612,336.5449,39510.0
2022-02-28 09:40:00,351.33,351.74,348.23,350.82,29861.0,336.1908,336.5831,333.2244,335.7028,29861.0
2022-02-28 09:45:00,351.23,352.83,350.48,351.38,19884.0,336.0951,337.6262,335.3774,336.2387,19884.0
2022-02-28 09:50:00,351.28,353.24,351.27,352.36,11932.0,336.143,338.0185,336.1334,337.1764,11932.0
2022-02-28 09:55:00,352.38,353.91,351.57,353.49,22008.0,337.1956,338.6596,336.4205,338.2577,22008.0
2022-02-28 10:00:00,353.93,354.0,352.19,352.73,14040.0,338.6788,338.7458,337.0138,337.5305,14040.0
2022-02-28 10:05:00,352.99,353.81,352.47,353.13,28864.0,337.7793,338.5639,337.2817,337.9132,28864.0
2022-02-28 10:10:00,353.32,354.6,353.21,354.53,17367.0,338.0951,339.3199,337.9898,339.2529,17367.0
2022-02-28 10:15:00,354.53,356.83,354.47,355.92,33867.0,339.2529,341.4538,339.1955,340.583,33867.0
2022-02-28 10:20:00,356.3,357.59,355.39,357.14,13970.0,340.9467,342.1811,340.0759,341.7505,13970.0
2022-02-28 10:25:00,357.13,357.92,356.51,357.04,23665.0,341.7409,342.4968,341.1476,341.6548,23665.0
2022-02-28 10:30:00,356.89,357.94,356.66,356.94,16283.0,341.5112,342.516,341.2911,341.5591,16283.0
2022-02-28 10:35:00,356.69,358.91,356.09,358.71,27965.0,341.3198,343.4442,340.7457,343.2528,27965.0
2022-02-28 10:40:00,358.56,359.49,358.39,359.28,26150.0,343.1093,343.9992,342.9466,343.7982,26150.0
2022-02-28 10:45:00,359.25,359.99,358.73,358.74,28744.0,343.7695,344.4776,343.2719,343.2815,28744.0
2022-02-28 10:50:00,358.66,360.18,358.42,359.53,22011.0,343.205,344.6595,342.9753,344.0375,22011.0
2022-02-28 10:55:00,359.57,360.97,358.71,360.9,29124.0,344.0757,345.4154,343.2528,345.3484,29124.0
2022-02-28 11:00:00,360.9,362.34,360.59,361.24,38666.0,345.3484,346.7264,345.0518,345.6738,38666.0
2022-02-28 11:05:00,361.26,361.43,360.62,361.18,10900.0,345.6929,345.8556,345.0805,345.6164,10900.0
2022-02-28 11:10:00,361.58,361.58,360.15,360.71,10090.0,345.9991,345.9991,344.6307,345.1666,10090.0
2022-02-28 11:15:00,360.72,361.43,360.34,360.34,8703.0,345.1762,345.8556,344.8126,344.8126,8703.0
2022-02-28 11:20:00,360.58,362.03,360.56,361.75,11601.0,345.0422,346.4297,345.0231,346.1618,11601.0
2022-02-28 11:25:00,361.8,362.18,361.08,361.61,16754.0,346.2096,346.5733,345.5207,346.0278,16754.0
2022-02-28 11:30:00,361.46,361.46,360.2,360.55,12032.0,345.8843,345.8843,344.6786,345.0135,12032.0
2022-02-28 11:35:00,360.55,360.86,360.07,360.2,9792.0,345.0135,345.3102,344.5542,344.6786,9792.0
2022-02-28 11:40:00,360.31,361.88,360.0,361.31,11783.0,344.7839,346.2862,344.4872,345.7408,11783.0
2022-02-28 11:45:00,361.2,361.81,360.62,360.77,17039.0,345.6355,346.2192,345.0805,345.224,17039.0
2022-02-28 11:50:00,360.88,361.45,360.67,361.37,14094.0,345.3293,345.8747,345.1283,345.7982,14094.0
2022-02-28 11:55:00,361.51,361.98,361.46,361.66,11719.0,345.9321,346.3819,345.8843,346.0757,11719.0
2022-02-28 12:00:00,361.59,362.39,361.46,361.69,13631.0,346.0087,346.7742,345.8843,346.1044,13631.0
2022-02-28 12:05:00,361.77,361.77,359.78,360.3,8370.0,346.1809,346.1809,344.2767,344.7743,8370.0
2022-02-28 12:10:00,360.42,360.44,359.79,360.09,10784.0,344.8891,344.9083,344.2863,344.5733,10784.0
2022-02-28 12:15:00,360.15,360.38,359.39,359.53,20809.0,344.6307,344.8508,343.9035,344.0375,20809.0
2022-02-28 12:20:00,359.68,359.95,358.98,359.25,13000.0,344.181,344.4394,343.5112,343.7695,13000.0
2022-02-28 12:25:00,359.38,359.98,359.35,359.9,8039.0,343.8939,344.4681,343.8652,344.3915,8039.0
2022-02-28 12:30:00,359.8,360.6,359.43,359.87,11908.0,344.2958,345.0614,343.9418,344.3628,11908.0
2022-02-28 12:35:00,359.94,361.04,359.85,360.63,15801.0,344.4298,345.4824,344.3437,345.0901,15801.0
2022-02-28 12:40:00,360.72,360.81,359.72,359.86,13381.0,345.1762,345.2623,344.2193,344.3532,13381.0
2022-02-28 12:45:00,359.86,359.99,358.76,359.11,13111.0,344.3532,344.4776,343.3006,343.6356,13111.0
2022-02-28 12:50:00,359.02,359.22,358.83,358.9,46748.0,343.5494,343.7408,343.3676,343.4346,46748.0
2022-02-28 12:55:00,358.89,359.95,358.82,359.89,63965.0,343.425,344.4394,343.3581,344.382,63965.0
2022-02-28 13:00:00,359.85,360.4,359.73,360.16,39211.0,344.3437,344.87,344.2288,344.6403,39211.0
2022-02-28 13:05:00,360.17,360.41,359.91,360.17,32468.0,344.6499,344.8795,344.4011,344.6499,32468.0
2022-02-28 13:10:00,360.17,360.35,359.87,360.17,54401.0,344.6499,344.8221,344.3628,344.6499,54401.0
2022-02-28 13:15:00,360.01,360.05,358.81,359.12,15326.0,344.4968,344.5351,343.3485,343.6451,15326.0
2022-02-28 13:20:00,358.84,359.39,358.52,358.82,26795.0,343.3772,343.9035,343.071,343.3581,26795.0
2022-02-28 13:25:00,358.86,359.38,358.75,358.94,34654.0,343.3963,343.8939,343.2911,343.4729,34654.0
2022-02-28 13:30:00,358.91,359.38,358.02,358.02,8490.0,343.4442,343.8939,342.5925,342.5925,8490.0
2022-02-28 13:35:00,358.42,358.85,357.62,358.23,7572.0,342.9753,343.3868,342.2098,342.7935,7572.0
2022-02-28 13:40:00,358.19,359.22,358.19,358.68,23351.0,342.7552,343.7408,342.7552,343.2241,23351.0
2022-02-28 13:45:00,358.76,358.81,358.03,358.81,11526.0,343.3006,343.3485,342.6021,343.3485,11526.0
2022-02-28 13:50:00,358.86,359.38,358.84,359.19,29757.0,343.3963,343.8939,343.3772,343.7121,29757.0
2022-02-28 13:55:00,359.34,359.38,358.92,359.15,16367.0,343.8557,343.8939,343.4538,343.6738,16367.0
2022-02-28 14:00:00,359.2,359.22,358.17,358.18,21771.0,343.7217,343.7408,342.7361,342.7456,21771.0
2022-02-28 14:05:00,358.27,358.27,356.7,356.79,48357.0,342.8318,342.8318,341.3294,341.4155,48357.0
2022-02-28 14:10:00,356.78,357.59,356.55,357.57,17204.0,341.406,342.1811,341.1859,342.1619,17204.0
2022-02-28 14:15:00,357.55,358.07,357.3,357.94,29638.0,342.1428,342.6404,341.9036,342.516,29638.0
2022-02-28 14:20:00,358.05,358.72,357.81,358.12,46362.0,342.6212,343.2624,342.3916,342.6882,46362.0
2022-02-28 14:25:00,358.21,358.57,357.46,357.47,14840.0,342.7743,343.1188,342.0567,342.0662,14840.0
2022-02-28 14:30:00,357.6,357.91,357.02,357.49,11288.0,342.1906,342.4873,341.6356,342.0854,11288.0
2022-02-28 14:35:00,357.66,358.0,357.39,357.77,17597.0,342.248,342.5734,341.9897,342.3533,17597.0
2022-02-28 14:40:00,357.78,358.93,357.49,358.33,23858.0,342.3629,343.4633,342.0854,342.8892,23858.0
2022-02-28 14:45:00,358.39,358.52,357.81,358.15,7805.0,342.9466,343.071,342.3916,342.7169,7805.0
2022-02-28 14:50:00,358.1,358.21,357.76,358.13,9470.0,342.6691,342.7743,342.3437,342.6978,9470.0
2022-02-28 14:55:00,358.18,359.15,358.18,358.6,11848.0,342.7456,343.6738,342.7456,343.1475,11848.0
2022-02-28 15:00:00,358.76,358.87,358.34,358.36,7625.0,343.3006,343.4059,342.8987,342.9179,7625.0
2022-02-28 15:05:00,358.34,358.71,357.66,358.43,12780.0,342.8987,343.2528,342.248,342.9849,12780.0
2022-02-28 15:10:00,358.25,358.41,357.52,357.75,9479.0,342.8126,342.9657,342.1141,342.3342,9479.0
2022-02-28 15:15:00,357.92,358.59,357.64,358.5,13661.0,342.4968,343.138,342.2289,343.0519,13661.0
2022-02-28 15:20:00,358.48,358.71,358.18,358.49,22715.0,343.0327,343.2528,342.7456,343.0423,22715.0
2022-02-28 15:25:00,358.47,359.24,358.36,358.7,14079.0,343.0231,343.76,342.9179,343.2432,14079.0
2022-02-28 15:30:00,358.58,358.66,357.37,357.63,10934.0,343.1284,343.205,341.9705,342.2193,10934.0
2022-02-28 15:35:00,357.48,357.62,356.72,356.97,18709.0,342.0758,342.2098,341.3486,341.5878,18709.0
2022-02-28 15:40:00,356.99,358.28,356.93,358.25,19372.0,341.6069,342.8413,341.5495,342.8126,19372.0
2022-02-28 15:45:00,358.08,358.87,358.01,358.69,27235.0,342.6499,343.4059,342.583,343.2337,27235.0
2022-02-28 15:50:00,358.81,359.74,358.64,358.72,53371.0,343.3485,344.2384,343.1858,343.2624,53371.0
2022-02-28 15:55:00,358.85,360.22,358.83,359.91,109182.0,343.3868,344.6977,343.3676,344.4011,109182.0
2022-03-01 09:30:00,361.12,361.87,357.72,358.76,55210.0,345.559,346.2766,342.3055,343.3006,55210.0
2022-03-01 09:35:00,359.38,361.0,359.0,359.03,15112.0,343.8939,345.4441,343.5303,343.559,15112.0
2022-03-01 09:40:00,359.2,359.45,356.24,357.34,17427.0,343.7217,343.9609,340.8892,341.9418,17427.0
2022-03-01 09:45:00,357.65,359.95,357.64,359.81,20250.0,342.2385,344.4394,342.2289,344.3054,20250.0
2022-03-01 09:50:00,359.66,359.7,357.01,358.18,27086.0,344.1619,344.2001,341.6261,342.7456,27086.0
2022-03-01 09:55:00,358.5,358.55,356.55,357.27,39069.0,343.0519,343.0997,341.1859,341.8749,39069.0
2022-03-01 10:00:00,357.6,359.42,357.47,358.96,22368.0,342.1906,343.9322,342.0662,343.492,22368.0
2022-03-01 10:05:00,358.96,359.7,357.2,357.81,15266.0,343.492,344.2001,341.8079,342.3916,15266.0
2022-03-01 10:10:00,357.93,357.93,356.51,356.96,10328.0,342.5064,342.5064,341.1476,341.5782,10328.0
2022-03-01 10:15:00,356.75,357.57,356.2,357.38,10828.0,341.3773,342.1619,340.851,341.9801,10828.0
2022-03-01 10:20:00,357.4,358.59,356.4,357.14,19549.0,341.9993,343.138,341.0423,341.7505,19549.0
2022-03-01 10:25:00,357.26,358.33,356.47,357.4,20697.0,341.8653,342.8892,341.1093,341.9993,20697.0
2022-03-01 10:30:00,358.06,358.08,355.61,355.89,12898.0,342.6308,342.6499,340.2864,340.5543,12898.0
2022-03-01 10:35:00,355.88,356.46,355.0,355.0,10017.0,340.5447,341.0998,339.7027,339.7027,10017.0
2022-03-01 10:40:00,354.83,355.53,354.14,355.06,13388.0,339.54,340.2098,338.8797,339.7601,13388.0
2022-03-01 10:45:00,355.0,356.17,354.78,355.92,6934.0,339.7027,340.8223,339.4921,340.583,6934.0
2022-03-01 10:50:00,356.03,356.98,355.95,356.57,10682.0,340.6883,341.5973,340.6117,341.205,10682.0
2022-03-01 10:55:00,356.57,356.57,354.9,354.9,11388.0,341.205,341.205,339.607,339.607,11388.0
2022-03-01 11:00:00,354.94,356.45,354.89,356.38,7077.0,339.6453,341.0902,339.5974,341.0232,7077.0
2022-03-01 11:05:00,356.51,356.7,355.59,356.23,13666.0,341.1476,341.3294,340.2672,340.8797,13666.0
2022-03-01 11:10:00,356.69,357.6,356.36,357.45,12818.0,341.3198,342.1906,341.0041,342.0471,12818.0
2022-03-01 11:15:00,357.18,357.55,356.34,356.57,10780.0,341.7887,342.1428,340.9849,341.205,10780.0
2022-03-01 11:20:00,356.62,356.98,356.11,356.44,20066.0,341.2529,341.5973,340.7648,341.0806,20066.0
2022-03-01 11:25:00,356.42,356.7,355.77,356.13,5643.0,341.0615,341.3294,340.4395,340.784,5643.0
2022-03-01 11:30:00,356.26,356.26,354.69,354.78,7177.0,340.9084,340.9084,339.406,339.4921,7177.0
2022-03-01 11:35:00,354.58,354.67,353.71,354.59,8090.0,339.3008,339.3869,338.4683,339.3103,8090.0
2022-03-01 11:40:00,354.69,355.24,353.41,353.71,10679.0,339.406,339.9323,338.1812,338.4683,10679.0
2022-03-01 11:45:00,353.52,353.54,351.86,352.3,20008.0,338.2864,338.3056,336.698,337.119,20008.0
2022-03-01 11:50:00,352.75,352.92,351.91,352.53,10513.0,337.5496,337.7123,336.7458,337.3391,10513.0
2022-03-01 11:55:00,352.57,352.91,351.66,351.89,17623.0,337.3774,337.7027,336.5066,336.7267,17623.0
2022-03-01 12:00:00,351.9,352.31,351.56,351.98,7812.0,336.7363,337.1286,336.4109,336.8128,7812.0
2022-03-01 12:05:00,352.16,352.69,351.51,351.63,11483.0,336.985,337.4922,336.3631,336.4779,11483.0
2022-03-01 12:10:00,351.63,352.73,350.61,352.7,15452.0,336.4779,337.5305,335.5018,337.5018,15452.0
2022-03-01 12:15:00,352.75,353.85,352.44,353.06,10634.0,337.5496,338.6022,337.253,337.8463,10634.0
2022-03-01 12:20:00,353.26,353.26,352.48,352.8,7232.0,338.0376,338.0376,337.2913,337.5975,7232.0
2022-03-01 12:25:00,352.74,353.0,352.44,352.73,8714.0,337.5401,337.7889,337.253,337.5305,8714.0
2022-03-01 12:30:00,352.58,353.69,352.58,353.32,6532.0,337.3869,338.4491,337.3869,338.0951,6532.0
2022-03-01 12:35:00,353.37,353.49,353.03,353.27,2500.0,338.1429,338.2577,337.8176,338.0472,2500.0
2022-03-01 12:40:00,353.44,354.66,353.44,354.66,11499.0,338.2099,339.3773,338.2099,339.3773,11499.0
2022-03-01 12:45:00,354.66,355.16,354.13,355.08,3832.0,339.3773,339.8558,338.8702,339.7792,3832.0
2022-03-01 12:50:00,355.14,355.37,354.67,354.67,2929.0,339.8366,340.0567,339.3869,339.3869,2929.0
2022-03-01 12:55:00,354.62,355.47,354.59,355.38,4441.0,339.339,340.1524,339.3103,340.0663,4441.0
2022-03-01 13:00:00,355.3,356.25,354.97,355.85,16286.0,339.9897,340.8988,339.674,340.516,16286.0
2022-03-01 13:05:00,355.83,356.42,355.47,356.1,11532.0,340.4969,341.0615,340.1524,340.7553,11532.0
2022-03-01 13:10:00,356.01,356.09,354.78,354.97,8200.0,340.6691,340.7457,339.4921,339.674,8200.0
2022-03-01 13:15:00,354.92,355.65,354.9,355.43,11529.0,339.6261,340.3247,339.607,340.1141,11529.0
2022-03-01 13:20:00,355.46,355.86,355.13,355.59,39016.0,340.1428,340.5256,339.8271,340.2672,39016.0
2022-03-01 13:25:00,355.59,356.15,355.5,355.63,50053.0,340.2672,340.8031,340.1811,340.3055,50053.0
2022-03-01 13:30:00,355.7,356.51,355.69,355.92,16863.0,340.3725,341.1476,340.3629,340.583,16863.0
2022-03-01 13:35:00,355.92,356.75,355.79,356.38,16123.0,340.583,341.3773,340.4586,341.0232,16123.0
2022-03-01 13:40:00,356.21,356.41,356.0,356.38,11192.0,340.8605,341.0519,340.6596,341.0232,11192.0
2022-03-01 13:45:00,356.21,356.64,355.46,356.0,56984.0,340.8605,341.272,340.1428,340.6596,56984.0
2022-03-01 13:50:00,355.89,356.1,355.5,355.83,18932.0,340.5543,340.7553,340.1811,340.4969,18932.0
2022-03-01 13:55:00,355.92,356.24,355.75,356.1,20440.0,340.583,340.8892,340.4204,340.7553,20440.0
2022-03-01 14:00:00,356.16,356.51,355.85,356.3,59854.0,340.8127,341.1476,340.516,340.9467,59854.0
2022-03-01 14:05:00,356.2,356.9,356.07,356.69,50952.0,340.851,341.5208,340.7266,341.3198,50952.0
2022-03-01 14:10:00,356.5,356.84,356.24,356.75,35767.0,341.138,341.4634,340.8892,341.3773,35767.0
2022-03-01 14:15:00,356.75,357.32,355.9,356.82,15933.0,341.3773,341.9227,340.5639,341.4442,15933.0
2022-03-01 14:20:00,357.32,358.26,357.02,358.1,5299.0,341.9227,342.8222,341.6356,342.6691,5299.0
2022-03-01 14:25:00,358.22,358.72,358.03,358.41,10564.0,342.7839,343.2624,342.6021,342.9657,10564.0
2022-03-01 14:30:00,358.46,358.46,357.92,358.21,5622.0,343.0136,343.0136,342.4968,342.7743,5622.0
2022-03-01 14:35:00,358.23,359.22,358.12,358.81,15466.0,342.7935,343.7408,342.6882,343.3485,15466.0
2022-03-01 14:40:00,358.96,359.78,358.51,359.78,13883.0,343.492,344.2767,343.0614,344.2767,13883.0
2022-03-01 14:45:00,359.65,360.15,358.75,358.89,25605.0,344.1523,344.6307,343.2911,343.425,25605.0
2022-03-01 14:50:00,358.97,358.98,357.69,357.76,6190.0,343.5016,343.5112,342.2768,342.3437,6190.0
2022-03-01 14:55:00,357.69,358.12,357.19,357.34,10237.0,342.2768,342.6882,341.7983,341.9418,10237.0
2022-03-01 15:00:00,357.3,358.86,357.3,358.86,5348.0,341.9036,343.3963,341.9036,343.3963,5348.0
2022-03-01 15:05:00,359.29,359.52,358.27,358.53,10823.0,343.8078,344.0279,342.8318,343.0806,10823.0
2022-03-01 15:10:00,358.46,358.46,357.48,357.58,13822.0,343.0136,343.0136,342.0758,342.1715,13822.0
2022-03-01 15:15:00,357.71,357.99,356.74,357.09,7476.0,342.2959,342.5638,341.3677,341.7026,7476.0
2022-03-01 15:20:00,357.08,357.32,356.4,356.6,6436.0,341.693,341.9227,341.0423,341.2337,6436.0
2022-03-01 15:25:00,356.4,357.06,356.4,356.87,34545.0,341.0423,341.6739,341.0423,341.4921,34545.0
2022-03-01 15:30:00,356.89,357.21,356.19,356.75,25570.0,341.5112,341.8174,340.8414,341.3773,25570.0
2022-03-01 15:35:00,356.72,357.62,356.37,357.34,15114.0,341.3486,342.2098,341.0136,341.9418,15114.0
2022-03-01 15:40:00,357.34,358.04,356.99,357.62,58037.0,341.9418,342.6117,341.6069,342.2098,58037.0
2022-03-01 15:45:00,357.48,357.89,356.17,356.18,75126.0,342.0758,342.4681,340.8223,340.8318,75126.0
2022-03-01 15:50:00,356.26,357.5,356.01,357.29,40805.0,340.9084,342.0949,340.6691,341.894,40805.0
2022-03-01 15:55:00,357.27,358.58,356.56,358.2,201629.0,341.8749,343.1284,341.1954,342.7648,201629.0
2022-03-02 09:30:00,360.78,363.0,360.39,361.83,45778.0,345.2336,347.3579,344.8604,346.2384,45778.0
2022-03-02 09:35:00,362.3,363.15,361.55,362.07,12583.0,346.6881,347.5015,345.9704,346.468,12583.0
2022-03-02 09:40:00,362.47,364.33,362.46,363.99,13856.0,346.8508,348.6306,346.8412,348.3053,13856.0
2022-03-02 09:45:00,363.68,366.05,363.67,365.98,16789.0,348.0086,350.2765,347.9991,350.2095,16789.0
2022-03-02 09:50:00,365.81,366.07,364.88,365.43,12404.0,350.0469,350.2957,349.1569,349.6832,12404.0
2022-03-02 09:55:00,365.67,368.16,365.52,367.85,31012.0,349.9129,352.2956,349.7694,351.9989,31012.0
2022-03-02 10:00:00,367.76,368.87,367.08,367.76,26350.0,351.9128,352.975,351.2621,351.9128,26350.0
2022-03-02 10:05:00,367.78,368.14,366.2,366.73,12671.0,351.932,352.2765,350.42,350.9272,12671.0
2022-03-02 10:10:00,366.73,369.5,366.73,367.45,49053.0,350.9272,353.5778,350.9272,351.6162,49053.0
2022-03-02 10:15:00,367.46,369.96,367.43,369.68,31599.0,351.6258,354.018,351.597,353.7501,31599.0
2022-03-02 10:20:00,369.44,370.9,369.44,369.98,26609.0,353.5204,354.9175,353.5204,354.0372,26609.0
2022-03-02 10:25:00,369.95,372.25,368.72,371.42,21126.0,354.0085,356.2093,352.8315,355.4151,21126.0
2022-03-02 10:30:00,371.23,372.24,369.81,371.71,25400.0,355.2333,356.1998,353.8745,355.6926,25400.0
2022-03-02 10:35:00,371.67,372.67,370.94,372.1,17311.0,355.6543,356.6112,354.9558,356.0658,17311.0
2022-03-02 10:40:00,372.18,372.77,371.46,372.12,23434.0,356.1424,356.7069,355.4534,356.0849,23434.0
2022-03-02 10:45:00,372.47,372.84,371.79,372.08,9462.0,356.4199,356.7739,355.7692,356.0467,9462.0
2022-03-02 10:50:00,371.96,372.16,371.19,371.48,15361.0,355.9318,356.1232,355.195,355.4725,15361.0
2022-03-02 10:55:00,371.48,373.46,371.42,372.91,24938.0,355.4725,357.3672,355.4151,356.8409,24938.0
2022-03-02 11:00:00,372.78,374.0,371.89,373.6,8706.0,356.7165,357.8839,355.8649,357.5012,8706.0
2022-03-02 11:05:00,373.54,374.16,372.83,373.09,12261.0,357.4438,358.037,356.7644,357.0132,12261.0
2022-03-02 11:10:00,372.93,373.88,372.81,373.48,7884.0,356.86,357.7691,356.7452,357.3863,7884.0
2022-03-02 11:15:00,373.67,373.81,372.52,373.01,6471.0,357.5682,357.7021,356.4677,356.9366,6471.0
2022-03-02 11:20:00,373.03,373.88,372.5,373.05,6837.0,356.9557,357.7691,356.4486,356.9749,6837.0
2022-03-02 11:25:00,373.06,374.01,372.74,373.31,10900.0,356.9844,357.8935,356.6782,357.2237,10900.0
2022-03-02 11:30:00,373.49,374.89,373.48,374.35,16058.0,357.3959,358.7356,357.3863,358.2189,16058.0
2022-03-02 11:35:00,374.17,374.58,373.6,374.16,21244.0,358.0466,358.4389,357.5012,358.037,21244.0
2022-03-02 11:40:00,374.16,374.72,373.59,373.91,9310.0,358.037,358.5729,357.4916,357.7978,9310.0
2022-03-02 11:45:00,373.79,375.16,373.79,374.8,21604.0,357.683,358.994,357.683,358.6495,21604.0
2022-03-02 11:50:00,374.75,375.07,374.61,374.86,19286.0,358.6016,358.9078,358.4677,358.7069,19286.0
2022-03-02 11:55:00,374.7,375.18,374.24,374.9,10859.0,358.5538,359.0131,358.1136,358.7452,10859.0
2022-03-02 12:00:00,374.86,376.48,374.69,375.35,7471.0,358.7069,360.2571,358.5442,359.1758,7471.0
2022-03-02 12:05:00,374.93,374.99,374.4,374.47,6882.0,358.7739,358.8313,358.2667,358.3337,6882.0
2022-03-02 12:10:00,374.42,375.27,374.41,374.97,11000.0,358.2858,359.0992,358.2763,358.8121,11000.0
2022-03-02 12:15:00,374.96,375.82,374.82,375.11,5593.0,358.8026,359.6255,358.6686,358.9461,5593.0
2022-03-02 12:20:00,374.94,375.42,374.7,374.96,7366.0,358.7834,359.2427,358.5538,358.8026,7366.0
2022-03-02 12:25:00,374.71,376.16,374.61,375.8,10520.0,358.5633,359.9509,358.4677,359.6064,10520.0
2022-03-02 12:30:00,375.56,376.34,375.19,376.27,15937.0,359.3767,360.1231,359.0227,360.0561,15937.0
2022-03-02 12:35:00,376.11,377.33,375.98,376.64,17568.0,359.903,361.0704,359.7786,360.4102,17568.0
2022-03-02 12:40:00,376.57,376.65,375.99,376.03,8843.0,360.3432,360.4197,359.7882,359.8265,8843.0
2022-03-02 12:45:00,375.99,376.63,375.37,376.63,10119.0,359.7882,360.4006,359.1949,360.4006,10119.0
2022-03-02 12:50:00,376.56,376.65,375.66,376.35,9838.0,360.3336,360.4197,359.4724,360.1327,9838.0
2022-03-02 12:55:00,376.49,377.33,376.22,377.04,8555.0,360.2666,361.0704,360.0083,360.7929,8555.0
2022-03-02 13:00:00,377.11,377.61,377.04,377.41,15528.0,360.8599,361.3384,360.7929,361.147,15528.0
2022-03-02 13:05:00,377.32,378.0,377.3,378.0,11982.0,361.0609,361.7116,361.0417,361.7116,11982.0
2022-03-02 13:10:00,378.0,378.41,377.89,378.06,14437.0,361.7116,362.1039,361.6063,361.769,14437.0
2022-03-02 13:15:00,377.87,378.38,377.67,377.95,9584.0,361.5872,362.0752,361.3958,361.6637,9584.0
2022-03-02 13:20:00,378.03,378.69,378.03,378.31,12973.0,361.7403,362.3718,361.7403,362.0082,12973.0
2022-03-02 13:25:00,378.35,379.19,378.18,379.16,19778.0,362.0465,362.8503,361.8838,362.8216,19778.0
2022-03-02 13:30:00,379.28,380.5,379.21,380.27,19361.0,362.9364,364.1038,362.8694,363.8838,19361.0
2022-03-02 13:35:00,380.27,381.22,380.26,381.03,18759.0,363.8838,364.7928,363.8742,364.611,18759.0
2022-03-02 13:40:00,381.02,381.02,379.5,380.08,38664.0,364.6014,364.6014,363.1469,363.7019,38664.0
2022-03-02 13:45:00,379.87,379.98,378.14,378.26,13585.0,363.501,363.6063,361.8455,361.9604,13585.0
2022-03-02 13:50:00,378.48,379.12,378.48,379.12,7556.0,362.1709,362.7833,362.1709,362.7833,7556.0
2022-03-02 13:55:00,379.02,379.26,378.11,378.33,8119.0,362.6876,362.9173,361.8168,362.0274,8119.0
2022-03-02 14:00:00,378.64,378.94,378.32,378.79,6740.0,362.324,362.6111,362.0178,362.4675,6740.0
2022-03-02 14:05:00,378.69,379.19,378.5,378.67,7540.0,362.3718,362.8503,362.19,362.3527,7540.0
2022-03-02 14:10:00,378.47,378.69,377.92,377.93,4118.0,362.1613,362.3718,361.635,361.6446,4118.0
2022-03-02 14:15:00,377.97,378.32,377.71,378.08,7810.0,361.6829,362.0178,361.4341,361.7881,7810.0
2022-03-02 14:20:00,378.42,378.42,377.15,377.71,5183.0,362.1135,362.1135,360.8982,361.4341,5183.0
2022-03-02 14:25:00,377.46,377.47,376.75,377.06,13754.0,361.1948,361.2044,360.5154,360.8121,13754.0
2022-03-02 14:30:00,376.99,377.61,376.6,377.61,9658.0,360.7451,361.3384,360.3719,361.3384,9658.0
2022-03-02 14:35:00,378.0,378.65,377.92,378.1,6859.0,361.7116,362.3336,361.635,361.8073,6859.0
2022-03-02 14:40:00,378.23,378.5,378.08,378.46,5488.0,361.9317,362.19,361.7881,362.1518,5488.0
2022-03-02 14:45:00,378.29,378.3,377.7,377.89,9059.0,361.9891,361.9986,361.4245,361.6063,9059.0
2022-03-02 14:50:00,378.4,378.6,377.32,377.46,7484.0,362.0943,362.2857,361.0609,361.1948,7484.0
2022-03-02 14:55:00,377.49,377.81,376.87,377.35,8513.0,361.2236,361.5298,360.6303,361.0896,8513.0
2022-03-02 15:00:00,377.15,378.23,377.15,378.0,7733.0,360.8982,361.9317,360.8982,361.7116,7733.0
2022-03-02 15:05:00,377.89,379.11,377.89,378.83,12991.0,361.6063,362.7737,361.6063,362.5058,12991.0
2022-03-02 15:10:00,378.79,379.11,378.5,378.63,16397.0,362.4675,362.7737,362.19,362.3144,16397.0
2022-03-02 15:15:00,378.83,378.86,378.4,378.67,28388.0,362.5058,362.5345,362.0943,362.3527,28388.0
2022-03-02 15:20:00,378.6,378.73,378.26,378.4,36304.0,362.2857,362.4101,361.9604,362.0943,36304.0
2022-03-02 15:25:00,378.46,378.62,378.24,378.33,25011.0,362.1518,362.3049,361.9412,362.0274,25011.0
2022-03-02 15:30:00,378.44,378.44,377.05,377.45,51643.0,362.1326,362.1326,360.8025,361.1853,51643.0
2022-03-02 15:35:00,377.44,377.81,377.25,377.35,12068.0,361.1757,361.5298,360.9939,361.0896,12068.0
2022-03-02 15:40:00,377.35,377.65,376.57,376.78,16635.0,361.0896,361.3767,360.3432,360.5441,16635.0
2022-03-02 15:45:00,376.69,377.8,376.42,377.8,40196.0,360.458,361.5202,360.1997,361.5202,40196.0
2022-03-02 15:50:00,377.93,378.0,376.56,376.6,52052.0,361.6446,361.7116,360.3336,360.3719,52052.0
2022-03-02 15:55:00,376.61,376.61,375.32,375.84,125882.0,360.3815,360.3815,359.1471,359.6447,125882.0
2022-03-03 09:30:00,378.24,380.5,377.95,379.42,81843.0,361.9412,364.1038,361.6637,363.0704,81843.0
2022-03-03 09:35:00,379.28,380.19,379.07,380.0,52992.0,362.9364,363.8072,362.7355,363.6254,52992.0
2022-03-03 09:40:00,380.0,381.13,379.82,380.87,87006.0,363.6254,364.7067,363.4531,364.4579,87006.0
2022-03-03 09:45:00,381.0,381.5,379.52,380.04,65472.0,364.5823,365.0608,363.1661,363.6637,65472.0
2022-03-03 09:50:00,379.95,380.74,378.7,379.57,14457.0,363.5775,364.3335,362.3814,363.2139,14457.0
2022-03-03 09:55:00,379.6,380.57,378.91,379.57,22740.0,363.2426,364.1708,362.5824,363.2139,22740.0
2022-03-03 10:00:00,379.19,379.49,377.01,377.01,14403.0,362.8503,363.1374,360.7642,360.7642,14403.0
2022-03-03 10:05:00,377.38,378.75,376.53,377.99,17458.0,361.1183,362.4293,360.3049,361.702,17458.0
2022-03-03 10:10:00,378.3,378.91,377.46,378.61,17458.0,361.9986,362.5824,361.1948,362.2953,17458.0
2022-03-03 10:15:00,378.61,378.67,376.0,377.29,23236.0,362.2953,362.3527,359.7978,361.0322,23236.0
2022-03-03 10:20:00,377.3,377.82,376.39,376.54,17249.0,361.0417,361.5393,360.171,360.3145,17249.0
2022-03-03 10:25:00,376.85,378.18,376.84,377.8,12960.0,360.6111,361.8838,360.6016,361.5202,12960.0
2022-03-03 10:30:00,377.88,378.98,377.62,378.0,15151.0,361.5967,362.6493,361.3479,361.7116,15151.0
2022-03-03 10:35:00,378.0,379.09,377.67,377.93,16934.0,361.7116,362.7546,361.3958,361.6446,16934.0
2022-03-03 10:40:00,378.17,379.36,377.7,377.73,12546.0,361.8742,363.013,361.4245,361.4532,12546.0
2022-03-03 10:45:00,377.63,378.87,377.61,378.62,10638.0,361.3575,362.5441,361.3384,362.3049,10638.0
2022-03-03 10:50:00,378.63,379.15,377.42,377.51,17084.0,362.3144,362.812,361.1566,361.2427,17084.0
2022-03-03 10:55:00,377.49,378.23,376.58,376.83,21650.0,361.2236,361.9317,360.3528,360.592,21650.0
2022-03-03 11:00:00,377.37,377.37,376.34,377.01,19125.0,361.1087,361.1087,360.1231,360.7642,19125.0
2022-03-03 11:05:00,377.12,377.12,376.12,376.33,14355.0,360.8695,360.8695,359.9126,360.1135,14355.0
2022-03-03 11:10:00,376.22,376.86,376.01,376.15,16285.0,360.0083,360.6207,359.8073,359.9413,16285.0
2022-03-03 11:15:00,376.02,376.75,375.64,376.27,36001.0,359.8169,360.5154,359.4533,360.0561,36001.0
2022-03-03 11:20:00,376.36,377.98,376.27,377.8,15677.0,360.1422,361.6924,360.0561,361.5202,15677.0
2022-03-03 11:25:00,377.73,378.72,377.52,378.31,15616.0,361.4532,362.4005,361.2523,362.0082,15616.0
2022-03-03 11:30:00,378.41,379.0,377.81,379.0,11334.0,362.1039,362.6685,361.5298,362.6685,11334.0
2022-03-03 11:35:00,378.93,379.0,377.87,378.24,11726.0,362.6015,362.6685,361.5872,361.9412,11726.0
2022-03-03 11:40:00,378.21,379.7,378.01,379.27,14580.0,361.9125,363.3383,361.7211,362.9268,14580.0
2022-03-03 11:45:00,379.22,380.23,379.05,379.44,13611.0,362.879,363.8455,362.7163,363.0895,13611.0
2022-03-03 11:50:00,379.55,380.9,379.55,380.28,26624.0,363.1948,364.4866,363.1948,363.8933,26624.0
2022-03-03 11:55:00,380.55,381.0,379.4,380.45,24309.0,364.1517,364.5823,363.0512,364.056,24309.0
2022-03-03 12:00:00,380.44,380.88,380.0,380.61,9471.0,364.0464,364.4675,363.6254,364.2091,9471.0
2022-03-03 12:05:00,380.51,381.0,379.95,381.0,23459.0,364.1134,364.5823,363.5775,364.5823,23459.0
2022-03-03 12:10:00,380.95,381.04,379.74,380.4,19051.0,364.5345,364.6206,363.3766,364.0082,19051.0
2022-03-03 12:15:00,380.41,380.86,379.53,380.4,9437.0,364.0177,364.4483,363.1756,364.0082,9437.0
2022-03-03 12:20:00,380.44,380.85,379.92,379.92,9464.0,364.0464,364.4388,363.5488,363.5488,9464.0
2022-03-03 12:25:00,380.16,380.32,379.18,379.93,8392.0,363.7785,363.9316,362.8407,363.5584,8392.0
2022-03-03 12:30:00,379.93,382.87,379.6,382.15,34929.0,363.5584,366.3717,363.2426,365.6827,34929.0
2022-03-03 12:35:00,382.41,382.97,382.06,382.06,16220.0,365.9315,366.4674,365.5966,365.5966,16220.0
2022-03-03 12:40:00,382.27,382.27,381.27,381.72,12301.0,365.7976,365.7976,364.8407,365.2713,12301.0
2022-03-03 12:45:00,381.8,382.24,381.29,382.11,17859.0,365.3478,365.7689,364.8598,365.6445,17859.0
2022-03-03 12:50:00,382.27,382.81,381.71,382.1,14884.0,365.7976,366.3143,365.2617,365.6349,14884.0
2022-03-03 12:55:00,382.1,383.01,382.05,382.88,15722.0,365.6349,366.5057,365.5871,366.3813,15722.0
2022-03-03 13:00:00,382.89,383.25,382.78,382.91,22570.0,366.3909,366.7353,366.2856,366.41,22570.0
2022-03-03 13:05:00,382.91,383.08,382.62,382.88,21920.0,366.41,366.5727,366.1325,366.3813,21920.0
2022-03-03 13:10:00,382.75,383.71,382.7,383.58,24673.0,366.2569,367.1755,366.209,367.0511,24673.0
2022-03-03 13:15:00,383.53,383.68,383.05,383.34,29075.0,367.0033,367.1468,366.544,366.8215,29075.0
2022-03-03 13:20:00,383.39,383.68,383.13,383.68,12474.0,366.8693,367.1468,366.6205,367.1468,12474.0
2022-03-03 13:25:00,383.47,383.83,383.1,383.64,13335.0,366.9459,367.2904,366.5918,367.1085,13335.0
2022-03-03 13:30:00,383.63,383.64,382.44,382.91,12418.0,367.099,367.1085,365.9602,366.41,12418.0
2022-03-03 13:35:00,382.97,383.69,382.97,383.56,13635.0,366.4674,367.1564,366.4674,367.032,13635.0
2022-03-03 13:40:00,383.56,383.68,382.94,383.25,12010.0,367.032,367.1468,366.4387,366.7353,12010.0
2022-03-03 13:45:00,383.27,383.68,383.12,383.52,14705.0,366.7545,367.1468,366.6109,366.9937,14705.0
2022-03-03 13:50:00,383.51,384.24,383.42,384.12,12704.0,366.9841,367.6827,366.898,367.5679,12704.0
2022-03-03 13:55:00,384.08,384.78,383.86,383.86,23705.0,367.5296,368.1994,367.3191,367.3191,23705.0
2022-03-03 14:00:00,384.04,384.73,384.04,384.35,7783.0,367.4913,368.1516,367.4913,367.7879,7783.0
2022-03-03 14:05:00,384.42,384.97,384.27,384.35,29161.0,367.8549,368.3812,367.7114,367.7879,29161.0
2022-03-03 14:10:00,384.39,385.88,384.12,385.67,21250.0,367.8262,369.252,367.5679,369.0511,21250.0
2022-03-03 14:15:00,385.68,386.09,385.41,385.59,14880.0,369.0606,369.453,368.8023,368.9745,14880.0
2022-03-03 14:20:00,385.51,385.51,384.45,384.59,44181.0,368.898,368.898,367.8836,368.0176,44181.0
2022-03-03 14:25:00,384.5,384.79,384.49,384.79,27511.0,367.9315,368.209,367.9219,368.209,27511.0
2022-03-03 14:30:00,384.73,384.79,384.22,384.22,20879.0,368.1516,368.209,367.6635,367.6635,20879.0
2022-03-03 14:35:00,384.44,384.69,384.31,384.52,12486.0,367.8741,368.1133,367.7497,367.9506,12486.0
2022-03-03 14:40:00,384.44,384.68,384.18,384.5,13240.0,367.8741,368.1037,367.6253,367.9315,13240.0
2022-03-03 14:45:00,384.35,384.48,382.96,383.01,25896.0,367.7879,367.9123,366.4578,366.5057,25896.0
2022-03-03 14:50:00,383.0,383.0,382.3,382.61,37305.0,366.4961,366.4961,365.8263,366.1229,37305.0
2022-03-03 14:55:00,382.68,382.69,382.25,382.66,14262.0,366.1899,366.1995,365.7784,366.1708,14262.0
2022-03-03 15:00:00,382.66,382.66,381.9,381.95,19914.0,366.1708,366.1708,365.4435,365.4914,19914.0
2022-03-03 15:05:00,381.91,382.06,381.05,381.65,19034.0,365.4531,365.5966,364.6301,365.2043,19034.0
2022-03-03 15:10:00,381.43,382.15,380.51,381.26,22540.0,364.9938,365.6827,364.1134,364.8311,22540.0
2022-03-03 15:15:00,381.22,382.16,380.72,382.06,18911.0,364.7928,365.6923,364.3144,365.5966,18911.0
2022-03-03 15:20:00,382.3,382.42,381.44,381.96,9722.0,365.8263,365.9411,365.0033,365.5009,9722.0
2022-03-03 15:25:00,382.06,383.21,382.05,383.21,15085.0,365.5966,366.6971,365.5871,366.6971,15085.0
2022-03-03 15:30:00,383.09,383.09,381.69,381.8,25288.0,366.5822,366.5822,365.2426,365.3478,25288.0
2022-03-03 15:35:00,381.8,382.09,381.58,382.09,41993.0,365.3478,365.6253,365.1373,365.6253,41993.0
2022-03-03 15:40:00,382.04,382.15,381.5,381.5,33355.0,365.5775,365.6827,365.0608,365.0608,33355.0
2022-03-03 15:45:00,381.53,381.53,380.45,381.02,61386.0,365.0895,365.0895,364.056,364.6014,61386.0
2022-03-03 15:50:00,381.06,382.54,380.41,382.28,43073.0,364.6397,366.0559,364.0177,365.8071,43073.0
2022-03-03 15:55:00,382.3,382.3,381.23,381.93,119336.0,365.8263,365.8263,364.8024,365.4722,119336.0
2022-03-04 09:30:00,378.87,380.79,376.86,380.72,52650.0,362.5441,364.3814,360.6207,364.3144,52650.0
2022-03-04 09:35:00,380.81,383.83,380.68,381.0,28102.0,364.4005,367.2904,364.2761,364.5823,28102.0
2022-03-04 09:40:00,380.91,381.66,379.78,380.77,25170.0,364.4962,365.2139,363.4149,364.3622,25170.0
2022-03-04 09:45:00,380.81,381.0,377.72,377.76,13452.0,364.4005,364.5823,361.4436,361.4819,13452.0
2022-03-04 09:50:00,377.5,380.0,376.93,378.96,13657.0,361.2331,363.6254,360.6877,362.6302,13657.0
2022-03-04 09:55:00,378.5,380.71,378.14,380.71,12592.0,362.19,364.3048,361.8455,364.3048,12592.0
2022-03-04 10:00:00,380.81,381.6,379.7,380.18,18417.0,364.4005,365.1564,363.3383,363.7976,18417.0
2022-03-04 10:05:00,379.82,380.29,378.19,378.75,8378.0,363.4531,363.9029,361.8934,362.4293,8378.0
2022-03-04 10:10:00,378.91,379.24,375.46,376.18,15849.0,362.5824,362.8981,359.281,359.97,15849.0
2022-03-04 10:15:00,375.99,376.07,374.51,375.17,21182.0,359.7882,359.8647,358.372,359.0035,21182.0
2022-03-04 10:20:00,375.19,377.72,375.19,377.17,20445.0,359.0227,361.4436,359.0227,360.9173,20445.0
2022-03-04 10:25:00,377.07,379.01,377.07,379.0,9720.0,360.8216,362.6781,360.8216,362.6685,9720.0
2022-03-04 10:30:00,379.4,380.06,378.01,378.44,11990.0,363.0512,363.6828,361.7211,362.1326,11990.0
2022-03-04 10:35:00,378.76,379.12,377.66,377.8,10967.0,362.4388,362.7833,361.3862,361.5202,10967.0
2022-03-04 10:40:00,377.68,378.62,376.99,378.15,19124.0,361.4054,362.3049,360.7451,361.8551,19124.0
2022-03-04 10:45:00,378.03,379.61,377.81,379.19,12994.0,361.7403,363.2522,361.5298,362.8503,12994.0
2022-03-04 10:50:00,379.06,379.53,378.67,379.15,5931.0,362.7259,363.1756,362.3527,362.812,5931.0
2022-03-04 10:55:00,379.0,379.75,377.87,379.18,10860.0,362.6685,363.3862,361.5872,362.8407,10860.0
2022-03-04 11:00:00,378.91,379.7,378.58,378.73,10142.0,362.5824,363.3383,362.2666,362.4101,10142.0
2022-03-04 11:05:00,378.96,379.01,377.01,377.04,13020.0,362.6302,362.6781,360.7642,360.7929,13020.0
2022-03-04 11:10:00,377.08,377.77,376.87,377.24,14896.0,360.8312,361.4915,360.6303,360.9843,14896.0
2022-03-04 11:15:00,377.08,377.36,376.27,376.92,32685.0,360.8312,361.0992,360.0561,360.6781,32685.0
2022-03-04 11:20:00,376.8,379.23,376.73,379.08,20091.0,360.5633,362.8886,360.4963,362.745,20091.0
2022-03-04 11:25:00,378.85,379.96,378.26,379.18,10497.0,362.5249,363.5871,361.9604,362.8407,10497.0
2022-03-04 11:30:00,379.03,380.38,379.03,379.95,17521.0,362.6972,363.989,362.6972,363.5775,17521.0
2022-03-04 11:35:00,379.53,382.85,378.8,382.73,19848.0,363.1756,366.3526,362.4771,366.2378,19848.0
2022-03-04 11:40:00,382.34,382.63,381.81,381.98,17452.0,365.8646,366.1421,365.3574,365.5201,17452.0
2022-03-04 11:45:00,381.69,382.1,381.48,381.64,9267.0,365.2426,365.6349,365.0416,365.1947,9267.0
2022-03-04 11:50:00,381.9,381.92,381.18,381.63,16108.0,365.4435,365.4627,364.7545,365.1852,16108.0
2022-03-04 11:55:00,381.7,381.98,381.14,381.42,12425.0,365.2521,365.5201,364.7163,364.9842,12425.0
2022-03-04 12:00:00,381.61,382.08,381.11,381.84,9732.0,365.166,365.6158,364.6876,365.3861,9732.0
2022-03-04 12:05:00,382.13,383.68,381.8,383.55,9635.0,365.6636,367.1468,365.3478,367.0224,9635.0
2022-03-04 12:10:00,383.84,384.78,383.7,384.65,15964.0,367.2999,368.1994,367.166,368.075,15964.0
2022-03-04 12:15:00,384.57,386.33,384.57,385.38,18311.0,367.9985,369.6826,367.9985,368.7736,18311.0
2022-03-04 12:20:00,385.45,385.54,384.21,384.64,12910.0,368.8405,368.9267,367.654,368.0654,12910.0
2022-03-04 12:25:00,384.61,385.87,384.24,385.83,6612.0,368.0367,369.2424,367.6827,369.2042,6612.0
2022-03-04 12:30:00,385.75,385.94,385.38,385.65,5068.0,369.1276,369.3094,368.7736,369.0319,5068.0
2022-03-04 12:35:00,385.47,386.1,385.27,386.05,6067.0,368.8597,369.4625,368.6683,369.4147,6067.0
2022-03-04 12:40:00,386.23,386.25,385.39,385.61,9979.0,369.5869,369.6061,368.7831,368.9937,9979.0
2022-03-04 12:45:00,385.55,386.25,385.46,386.11,12366.0,368.9362,369.6061,368.8501,369.4721,12366.0
2022-03-04 12:50:00,386.25,386.65,385.99,386.42,11300.0,369.6061,369.9888,369.3573,369.7687,11300.0
2022-03-04 12:55:00,386.57,387.76,386.54,387.67,8601.0,369.9123,371.051,369.8836,370.9649,8601.0
2022-03-04 13:00:00,387.67,388.73,387.51,388.61,19711.0,370.9649,371.9792,370.8118,371.8644,19711.0
2022-03-04 13:05:00,388.73,388.76,387.69,387.92,10285.0,371.9792,372.0079,370.984,371.2041,10285.0
2022-03-04 13:10:00,387.84,387.99,386.14,386.14,21891.0,371.1276,371.2711,369.5008,369.5008,21891.0
2022-03-04 13:15:00,386.14,387.14,385.53,386.19,19178.0,369.5008,370.4577,368.9171,369.5487,19178.0
2022-03-04 13:20:00,386.43,387.06,386.2,386.41,15464.0,369.7783,370.3812,369.5582,369.7592,15464.0
2022-03-04 13:25:00,386.49,386.95,386.01,386.01,9833.0,369.8357,370.2759,369.3764,369.3764,9833.0
2022-03-04 13:30:00,386.16,386.27,385.62,385.85,5960.0,369.52,369.6252,369.0032,369.2233,5960.0
2022-03-04 13:35:00,385.85,387.07,385.7,387.01,21580.0,369.2233,370.3907,369.0798,370.3333,21580.0
2022-03-04 13:40:00,386.88,386.88,385.71,386.26,12604.0,370.2089,370.2089,369.0893,369.6156,12604.0
2022-03-04 13:45:00,386.1,386.79,385.86,386.62,27368.0,369.4625,370.1228,369.2329,369.9601,27368.0
2022-03-04 13:50:00,386.58,387.0,386.36,386.9,6238.0,369.9219,370.3238,369.7113,370.2281,6238.0
2022-03-04 13:55:00,387.08,387.35,385.99,386.23,11482.0,370.4003,370.6587,369.3573,369.5869,11482.0
2022-03-04 14:00:00,386.52,387.0,386.06,386.88,13159.0,369.8644,370.3238,369.4243,370.2089,13159.0
2022-03-04 14:05:00,386.96,387.03,386.43,386.68,7014.0,370.2855,370.3525,369.7783,370.0175,7014.0
2022-03-04 14:10:00,386.69,386.83,385.97,386.47,4038.0,370.0271,370.1611,369.3381,369.8166,4038.0
2022-03-04 14:15:00,386.18,386.85,385.73,386.57,5729.0,369.5391,370.1802,369.1085,369.9123,5729.0
2022-03-04 14:20:00,386.72,388.28,386.57,388.28,14241.0,370.0558,371.5486,369.9123,371.5486,14241.0
2022-03-04 14:25:00,388.28,388.59,387.29,387.9,14938.0,371.5486,371.8452,370.6013,371.185,14938.0
2022-03-04 14:30:00,387.92,388.37,387.67,388.14,9714.0,371.2041,371.6347,370.9649,371.4146,9714.0
2022-03-04 14:35:00,387.99,388.17,387.18,387.59,3531.0,371.2711,371.4433,370.496,370.8883,3531.0
2022-03-04 14:40:00,387.33,387.33,386.07,386.13,5238.0,370.6395,370.6395,369.4338,369.4912,5238.0
2022-03-04 14:45:00,386.19,386.52,385.23,385.39,28530.0,369.5487,369.8644,368.63,368.7831,28530.0
2022-03-04 14:50:00,385.35,386.43,385.32,386.07,7678.0,368.7449,369.7783,368.7161,369.4338,7678.0
2022-03-04 14:55:00,386.11,386.73,385.87,386.08,16246.0,369.4721,370.0654,369.2424,369.4434,16246.0
2022-03-04 15:00:00,386.19,387.3,386.09,387.21,7122.0,369.5487,370.6108,369.453,370.5247,7122.0
2022-03-04 15:05:00,387.5,388.21,387.32,387.72,11219.0,370.8022,371.4816,370.63,371.0127,11219.0
2022-03-04 15:10:00,387.74,388.1,387.0,387.25,14371.0,371.0319,371.3764,370.3238,370.563,14371.0
2022-03-04 15:15:00,387.27,388.16,387.27,387.81,8908.0,370.5821,371.4338,370.5821,371.0989,8908.0
2022-03-04 15:20:00,387.98,388.23,387.51,388.22,20737.0,371.2615,371.5008,370.8118,371.4912,20737.0
2022-03-04 15:25:00,388.17,389.6,388.17,388.91,25568.0,371.4433,372.8117,371.4433,372.1515,25568.0
2022-03-04 15:30:00,388.81,389.41,388.55,389.03,15919.0,372.0558,372.6299,371.807,372.2663,15919.0
2022-03-04 15:35:00,389.3,389.41,387.73,388.82,17246.0,372.5246,372.6299,371.0223,372.0653,17246.0
2022-03-04 15:40:00,388.84,389.33,388.26,389.08,15237.0,372.0845,372.5534,371.5295,372.3141,15237.0
2022-03-04 15:45:00,389.03,389.8,388.13,388.39,39561.0,372.2663,373.0031,371.4051,371.6539,39561.0
2022-03-04 15:50:00,388.66,389.88,388.38,389.82,51671.0,371.9122,373.0797,371.6443,373.0222,51671.0
2022-03-04 15:55:00,389.94,390.78,389.57,390.06,118154.0,373.1371,373.9409,372.783,373.2519,118154.0
2022-03-07 09:30:00,393.68,397.18,390.57,395.38,89156.0,376.7159,380.0651,373.7399,378.3427,89156.0
2022-03-07 09:35:00,395.26,397.28,395.17,396.74,87368.0,378.2278,380.1608,378.1417,379.644,87368.0
2022-03-07 09:40:00,397.03,398.2,395.84,397.11,79612.0,379.9216,381.0411,378.7828,379.9981,79612.0
2022-03-07 09:45:00,396.95,398.21,394.14,397.25,57719.0,379.845,381.0507,377.1561,380.1321,57719.0
2022-03-07 09:50:00,397.4,398.26,396.67,398.09,39687.0,380.2756,381.0985,379.5771,380.9359,39687.0
2022-03-07 09:55:00,397.93,398.76,396.66,396.67,56572.0,380.7828,381.577,379.5675,379.5771,56572.0
2022-03-07 10:00:00,396.66,399.4,396.26,399.19,61353.0,379.5675,382.1894,379.1847,381.9885,61353.0
2022-03-07 10:05:00,399.28,405.49,398.92,405.13,245736.0,382.0746,388.017,381.7301,387.6725,245736.0
2022-03-07 10:10:00,405.02,405.14,400.08,400.08,90929.0,387.5673,387.6821,382.8401,382.8401,90929.0
2022-03-07 10:15:00,400.37,401.61,400.19,401.35,58300.0,383.1176,384.3042,382.9454,384.0554,58300.0
2022-03-07 10:20:00,401.53,401.72,399.07,399.51,44842.0,384.2276,384.4095,381.8736,382.2947,44842.0
2022-03-07 10:25:00,399.48,400.23,398.59,398.85,22243.0,382.266,382.9837,381.4143,381.6631,22243.0
2022-03-07 10:30:00,398.87,399.75,397.83,398.23,57589.0,381.6823,382.5243,380.6871,381.0698,57589.0
2022-03-07 10:35:00,398.23,398.23,396.86,397.8,44598.0,381.0698,381.0698,379.7589,380.6584,44598.0
2022-03-07 10:40:00,397.7,397.7,396.13,397.46,30500.0,380.5627,380.5627,379.0603,380.333,30500.0
2022-03-07 10:45:00,397.43,397.94,396.9,397.52,26898.0,380.3043,380.7923,379.7972,380.3904,26898.0
2022-03-07 10:50:00,397.61,398.08,395.75,396.2,46433.0,380.4766,380.9263,378.6967,379.1273,46433.0
2022-03-07 10:55:00,396.2,396.2,395.1,395.69,39089.0,379.1273,379.1273,378.0747,378.6393,39089.0
2022-03-07 11:00:00,395.43,396.2,395.07,395.68,58506.0,378.3905,379.1273,378.046,378.6297,58506.0
2022-03-07 11:05:00,395.8,397.07,395.58,396.85,92760.0,378.7446,379.9598,378.534,379.7493,92760.0
2022-03-07 11:10:00,396.73,397.15,395.89,396.25,74441.0,379.6345,380.0364,378.8307,379.1752,74441.0
2022-03-07 11:15:00,396.35,397.5,396.06,396.98,52361.0,379.2709,380.3713,378.9933,379.8737,52361.0
2022-03-07 11:20:00,396.84,397.49,396.2,397.0,25482.0,379.7397,380.3617,379.1273,379.8928,25482.0
2022-03-07 11:25:00,396.99,397.67,396.5,396.99,49084.0,379.8833,380.534,379.4144,379.8833,49084.0
2022-03-07 11:30:00,397.1,397.1,393.69,394.54,44176.0,379.9885,379.9885,376.7255,377.5388,44176.0
2022-03-07 11:35:00,394.6,394.6,392.51,393.1,43996.0,377.5963,377.5963,375.5963,376.1609,43996.0
2022-03-07 11:40:00,392.84,393.08,389.15,389.18,66218.0,375.9121,376.1418,372.3811,372.4098,66218.0
2022-03-07 11:45:00,389.27,389.76,388.51,388.98,47463.0,372.4959,372.9648,371.7687,372.2184,47463.0
2022-03-07 11:50:00,388.96,389.12,383.46,383.64,40168.0,372.1993,372.3524,366.9363,367.1085,40168.0
2022-03-07 11:55:00,383.78,385.1,383.18,384.42,60317.0,367.2425,368.5056,366.6684,367.8549,60317.0
2022-03-07 12:00:00,384.7,385.01,383.19,383.94,31537.0,368.1229,368.4195,366.6779,367.3956,31537.0
2022-03-07 12:05:00,383.87,384.33,382.02,382.38,27643.0,367.3286,367.7688,365.5583,365.9028,27643.0
2022-03-07 12:10:00,382.38,383.68,381.87,382.37,31352.0,365.9028,367.1468,365.4148,365.8933,31352.0
2022-03-07 12:15:00,382.36,383.26,380.0,380.0,27270.0,365.8837,366.7449,363.6254,363.6254,27270.0
2022-03-07 12:20:00,380.16,380.95,379.87,380.46,47956.0,363.7785,364.5345,363.501,364.0656,47956.0
2022-03-07 12:25:00,380.42,380.61,379.35,379.42,57598.0,364.0273,364.2091,363.0034,363.0704,57598.0
2022-03-07 12:30:00,379.53,379.6,378.48,378.71,31144.0,363.1756,363.2426,362.1709,362.391,31144.0
2022-03-07 12:35:00,378.72,379.23,377.37,379.04,28951.0,362.4005,362.8886,361.1087,362.7068,28951.0
2022-03-07 12:40:00,379.01,379.23,378.34,378.64,21149.0,362.6781,362.8886,362.0369,362.324,21149.0
2022-03-07 12:45:00,378.54,379.17,378.14,378.94,10386.0,362.2283,362.8312,361.8455,362.6111,10386.0
2022-03-07 12:50:00,378.91,379.6,378.48,378.49,26362.0,362.5824,363.2426,362.1709,362.1805,26362.0
2022-03-07 12:55:00,378.36,378.45,376.44,376.53,21785.0,362.0561,362.1422,360.2188,360.3049,21785.0
2022-03-07 13:00:00,376.86,379.63,376.86,379.13,16636.0,360.6207,363.2713,360.6207,362.7929,16636.0
2022-03-07 13:05:00,379.06,380.21,379.05,379.14,13251.0,362.7259,363.8263,362.7163,362.8025,13251.0
2022-03-07 13:10:00,379.12,379.41,377.95,378.23,10749.0,362.7833,363.0608,361.6637,361.9317,10749.0
2022-03-07 13:15:00,378.31,378.31,375.81,375.85,19518.0,362.0082,362.0082,359.6159,359.6542,19518.0
2022-03-07 13:20:00,375.96,376.74,375.45,375.79,18636.0,359.7595,360.5059,359.2715,359.5968,18636.0
2022-03-07 13:25:00,376.25,376.74,375.55,375.55,25482.0,360.037,360.5059,359.3671,359.3671,25482.0
2022-03-07 13:30:00,375.6,376.77,375.26,375.41,22422.0,359.415,360.5346,359.0896,359.2332,22422.0
2022-03-07 13:35:00,375.49,376.07,373.55,373.68,41473.0,359.3097,359.8647,357.4533,357.5777,41473.0
2022-03-07 13:40:00,373.83,374.11,373.29,374.08,30785.0,357.7213,357.9892,357.2045,357.9605,30785.0
2022-03-07 13:45:00,373.76,374.0,372.81,373.06,20436.0,357.6543,357.8839,356.7452,356.9844,20436.0
2022-03-07 13:50:00,373.04,374.3,372.91,373.78,22625.0,356.9653,358.171,356.8409,357.6734,22625.0
2022-03-07 13:55:00,373.61,373.95,372.18,372.64,38843.0,357.5107,357.8361,356.1424,356.5825,38843.0
2022-03-07 14:00:00,372.64,374.39,372.48,374.02,21984.0,356.5825,358.2571,356.4294,357.9031,21984.0
2022-03-07 14:05:00,374.13,375.49,373.92,375.44,24417.0,358.0083,359.3097,357.8074,359.2619,24417.0
2022-03-07 14:10:00,375.49,375.74,375.12,375.4,22930.0,359.3097,359.549,358.9557,359.2236,22930.0
2022-03-07 14:15:00,375.69,376.25,375.26,375.99,45443.0,359.5011,360.037,359.0896,359.7882,45443.0
2022-03-07 14:20:00,375.89,375.98,375.38,375.41,8534.0,359.6925,359.7786,359.2045,359.2332,8534.0
2022-03-07 14:25:00,375.38,375.53,374.62,374.62,25610.0,359.2045,359.348,358.4772,358.4772,25610.0
2022-03-07 14:30:00,374.69,374.76,373.73,374.11,28208.0,358.5442,358.6112,357.6256,357.9892,28208.0
2022-03-07 14:35:00,374.19,374.19,373.1,373.26,18118.0,358.0658,358.0658,357.0227,357.1758,18118.0
2022-03-07 14:40:00,373.39,373.39,371.14,371.49,25825.0,357.3002,357.3002,355.1472,355.4821,25825.0
2022-03-07 14:45:00,371.5,371.63,371.2,371.62,30775.0,355.4917,355.6161,355.2046,355.6065,30775.0
2022-03-07 14:50:00,371.57,371.63,370.28,370.42,23080.0,355.5586,355.6161,354.3242,354.4582,23080.0
2022-03-07 14:55:00,370.38,370.72,370.1,370.71,47854.0,354.4199,354.7453,354.152,354.7357,47854.0
2022-03-07 15:00:00,370.7,372.11,370.6,371.3,26260.0,354.7261,356.0754,354.6304,355.3003,26260.0
2022-03-07 15:05:00,371.14,371.44,370.18,370.53,29791.0,355.1472,355.4343,354.2285,354.5635,29791.0
2022-03-07 15:10:00,370.56,370.66,369.49,369.51,37547.0,354.5922,354.6879,353.5683,353.5874,37547.0
2022-03-07 15:15:00,369.39,369.76,369.1,369.2,32305.0,353.4726,353.8266,353.1951,353.2908,32305.0
2022-03-07 15:20:00,369.26,369.61,368.18,368.72,52468.0,353.3482,353.6831,352.3147,352.8315,52468.0
2022-03-07 15:25:00,368.7,370.71,368.49,370.36,51588.0,352.8123,354.7357,352.6114,354.4008,51588.0
2022-03-07 15:30:00,370.21,371.13,369.99,370.88,32449.0,354.2573,355.1376,354.0467,354.8984,32449.0
2022-03-07 15:35:00,370.91,371.03,369.67,369.67,26950.0,354.9271,355.0419,353.7405,353.7405,26950.0
2022-03-07 15:40:00,369.7,370.13,369.48,370.1,58937.0,353.7692,354.1807,353.5587,354.152,58937.0
2022-03-07 15:45:00,370.1,370.11,368.7,368.7,64343.0,354.152,354.1616,352.8123,352.8123,64343.0
2022-03-07 15:50:00,369.02,369.23,368.04,368.26,89479.0,353.1185,353.3195,352.1808,352.3913,89479.0
2022-03-07 15:55:00,368.34,369.44,368.24,368.93,172563.0,352.4678,353.5204,352.3721,353.0324,172563.0
2022-03-08 09:30:00,373.86,375.99,372.11,374.94,51205.0,357.75,359.7882,356.0754,358.7834,51205.0
2022-03-08 09:35:00,374.63,375.64,370.44,370.54,36954.0,358.4868,359.4533,354.4773,354.573,36954.0
2022-03-08 09:40:00,370.07,371.29,368.12,369.31,36961.0,354.1233,355.2907,352.2573,353.396,36961.0
2022-03-08 09:45:00,369.35,372.47,369.34,371.09,15611.0,353.4343,356.4199,353.4247,355.0993,15611.0
2022-03-08 09:50:00,371.48,374.15,370.05,373.69,31539.0,355.4725,358.0275,354.1041,357.5873,31539.0
2022-03-08 09:55:00,373.92,376.42,373.3,376.42,42899.0,357.8074,360.1997,357.2141,360.1997,42899.0
2022-03-08 10:00:00,376.25,376.25,372.8,374.62,30550.0,360.037,360.037,356.7356,358.4772,30550.0
2022-03-08 10:05:00,374.61,376.54,374.52,375.78,33213.0,358.4677,360.3145,358.3815,359.5872,33213.0
2022-03-08 10:10:00,375.84,375.84,372.74,375.09,51719.0,359.6447,359.6447,356.6782,358.927,51719.0
2022-03-08 10:15:00,375.1,378.0,374.31,378.0,66988.0,358.9365,361.7116,358.1806,361.7116,66988.0
2022-03-08 10:20:00,378.34,381.19,378.0,378.43,34808.0,362.0369,364.7641,361.7116,362.123,34808.0
2022-03-08 10:25:00,378.28,380.77,377.11,379.57,32645.0,361.9795,364.3622,360.8599,363.2139,32645.0
2022-03-08 10:30:00,379.68,381.98,377.34,378.53,29524.0,363.3192,365.5201,361.08,362.2187,29524.0
2022-03-08 10:35:00,378.6,380.98,378.55,379.99,32310.0,362.2857,364.5632,362.2379,363.6158,32310.0
2022-03-08 10:40:00,380.06,383.1,379.66,382.4,38750.0,363.6828,366.5918,363.3,365.922,38750.0
2022-03-08 10:45:00,382.46,384.64,381.04,384.63,23365.0,365.9794,368.0654,364.6206,368.0559,23365.0
2022-03-08 10:50:00,384.44,385.18,382.89,384.66,45990.0,367.8741,368.5822,366.3909,368.0846,45990.0
2022-03-08 10:55:00,384.65,385.04,382.28,384.27,31076.0,368.075,368.4482,365.8071,367.7114,31076.0
2022-03-08 11:00:00,384.14,384.72,382.23,383.1,26150.0,367.587,368.142,365.7593,366.5918,26150.0
2022-03-08 11:05:00,383.02,383.73,381.29,382.08,25598.0,366.5153,367.1947,364.8598,365.6158,25598.0
2022-03-08 11:10:00,382.16,383.54,381.6,383.04,58863.0,365.6923,367.0128,365.1564,366.5344,58863.0
2022-03-08 11:15:00,383.25,383.88,382.64,383.42,18110.0,366.7353,367.3382,366.1516,366.898,18110.0
2022-03-08 11:20:00,383.33,383.81,381.55,381.57,15756.0,366.8119,367.2712,365.1086,365.1277,15756.0
2022-03-08 11:25:00,381.37,382.38,380.49,382.37,42221.0,364.9364,365.9028,364.0943,365.8933,42221.0
2022-03-08 11:30:00,381.99,383.01,380.82,381.61,15928.0,365.5296,366.5057,364.4101,365.166,15928.0
2022-03-08 11:35:00,381.9,382.94,381.56,382.94,8522.0,365.4435,366.4387,365.1182,366.4387,8522.0
2022-03-08 11:40:00,382.95,383.34,380.94,382.0,13736.0,366.4483,366.8215,364.5249,365.5392,13736.0
2022-03-08 11:45:00,382.38,384.15,381.39,383.97,14207.0,365.9028,367.5966,364.9555,367.4243,14207.0
2022-03-08 11:50:00,384.1,385.61,383.58,385.41,18453.0,367.5487,368.9937,367.0511,368.8023,18453.0
2022-03-08 11:55:00,385.18,385.5,383.85,383.97,12559.0,368.5822,368.8884,367.3095,367.4243,12559.0
2022-03-08 12:00:00,384.1,386.8,384.03,386.22,23853.0,367.5487,370.1324,367.4817,369.5774,23853.0
2022-03-08 12:05:00,386.31,386.41,385.62,385.65,15919.0,369.6635,369.7592,369.0032,369.0319,15919.0
2022-03-08 12:10:00,385.83,387.46,385.18,387.46,23905.0,369.2042,370.7639,368.5822,370.7639,23905.0
2022-03-08 12:15:00,387.48,389.0,387.29,388.95,25001.0,370.7831,372.2376,370.6013,372.1897,25001.0
2022-03-08 12:20:00,389.0,389.0,385.65,386.4,20250.0,372.2376,372.2376,369.0319,369.7496,20250.0
2022-03-08 12:25:00,386.29,386.85,385.24,386.41,27160.0,369.6443,370.1802,368.6396,369.7592,27160.0
2022-03-08 12:30:00,386.8,386.92,385.46,386.53,21304.0,370.1324,370.2472,368.8501,369.874,21304.0
2022-03-08 12:35:00,386.68,386.68,384.75,384.75,13097.0,370.0175,370.0175,368.1707,368.1707,13097.0
2022-03-08 12:40:00,384.73,384.74,380.32,382.12,53911.0,368.1516,368.1611,363.9316,365.654,53911.0
2022-03-08 12:45:00,381.85,382.08,379.76,379.78,24945.0,365.3957,365.6158,363.3957,363.4149,24945.0
2022-03-08 12:50:00,379.78,379.78,377.74,379.44,37437.0,363.4149,363.4149,361.4628,363.0895,37437.0
2022-03-08 12:55:00,379.45,379.45,377.7,379.13,25187.0,363.0991,363.0991,361.4245,362.7929,25187.0
2022-03-08 13:00:00,379.01,379.52,377.29,377.44,49364.0,362.6781,363.1661,361.0322,361.1757,49364.0
2022-03-08 13:05:00,377.81,379.11,376.69,377.44,46225.0,361.5298,362.7737,360.458,361.1757,46225.0
2022-03-08 13:10:00,377.45,378.12,376.91,377.33,20158.0,361.1853,361.8264,360.6685,361.0704,20158.0
2022-03-08 13:15:00,377.5,378.17,375.7,375.72,36784.0,361.2331,361.8742,359.5107,359.5298,36784.0
2022-03-08 13:20:00,375.73,375.78,373.29,373.3,21435.0,359.5394,359.5872,357.2045,357.2141,21435.0
2022-03-08 13:25:00,373.52,373.66,370.74,371.24,51621.0,357.4246,357.5586,354.7644,355.2429,51621.0
2022-03-08 13:30:00,371.36,371.6,369.87,370.42,47191.0,355.3577,355.5874,353.9319,354.4582,47191.0
2022-03-08 13:35:00,370.72,370.72,369.83,370.21,15415.0,354.7453,354.7453,353.8936,354.2573,15415.0
2022-03-08 13:40:00,370.27,370.44,369.41,370.3,20896.0,354.3147,354.4773,353.4917,354.3434,20896.0
2022-03-08 13:45:00,370.37,370.5,368.81,369.49,22971.0,354.4104,354.5348,352.9176,353.5683,22971.0
2022-03-08 13:50:00,369.54,370.62,367.57,367.7,18423.0,353.6161,354.6496,351.731,351.8554,18423.0
2022-03-08 13:55:00,367.7,369.08,367.7,368.02,17487.0,351.8554,353.1759,351.8554,352.1616,17487.0
2022-03-08 14:00:00,367.88,367.91,365.95,367.76,33500.0,352.0277,352.0564,350.1808,351.9128,33500.0
2022-03-08 14:05:00,367.75,369.45,367.45,368.68,24892.0,351.9033,353.53,351.6162,352.7932,24892.0
2022-03-08 14:10:00,368.67,368.67,367.21,367.99,21663.0,352.7836,352.7836,351.3865,352.1329,21663.0
2022-03-08 14:15:00,367.75,367.75,366.7,366.72,18525.0,351.9033,351.9033,350.8985,350.9176,18525.0
2022-03-08 14:20:00,366.67,368.16,365.45,367.19,17494.0,350.8698,352.2956,349.7024,351.3674,17494.0
2022-03-08 14:25:00,367.13,369.29,366.78,369.21,12985.0,351.31,353.3769,350.9751,353.3003,12985.0
2022-03-08 14:30:00,369.24,369.66,367.97,368.31,20824.0,353.3291,353.731,352.1138,352.4391,20824.0
2022-03-08 14:35:00,368.41,369.99,368.31,369.37,14982.0,352.5348,354.0467,352.4391,353.4535,14982.0
2022-03-08 14:40:00,369.41,369.67,368.56,369.35,14123.0,353.4917,353.7405,352.6784,353.4343,14123.0
2022-03-08 14:45:00,369.62,371.18,369.62,370.95,13325.0,353.6927,355.1855,353.6927,354.9654,13325.0
2022-03-08 14:50:00,371.11,371.47,370.1,370.17,13315.0,355.1185,355.463,354.152,354.219,13315.0
2022-03-08 14:55:00,370.27,370.76,369.23,370.09,22479.0,354.3147,354.7836,353.3195,354.1424,22479.0
2022-03-08 15:00:00,370.16,371.48,369.6,371.39,10152.0,354.2094,355.4725,353.6735,355.3864,10152.0
2022-03-08 15:05:00,371.2,372.62,371.16,372.05,31200.0,355.2046,356.5634,355.1663,356.018,31200.0
2022-03-08 15:10:00,372.16,372.23,370.35,371.31,21157.0,356.1232,356.1902,354.3912,355.3099,21157.0
2022-03-08 15:15:00,371.27,371.6,370.27,370.28,12311.0,355.2716,355.5874,354.3147,354.3242,12311.0
2022-03-08 15:20:00,370.04,370.11,368.91,369.52,16994.0,354.0946,354.1616,353.0133,353.597,16994.0
2022-03-08 15:25:00,369.38,369.93,368.34,368.35,16678.0,353.463,353.9893,352.4678,352.4774,16678.0
2022-03-08 15:30:00,368.35,368.51,366.04,366.08,41979.0,352.4774,352.6305,350.2669,350.3052,41979.0
2022-03-08 15:35:00,366.08,367.68,365.28,367.68,30018.0,350.3052,351.8363,349.5397,351.8363,30018.0
2022-03-08 15:40:00,367.69,367.88,366.0,366.07,34958.0,351.8458,352.0277,350.2287,350.2957,34958.0
2022-03-08 15:45:00,366.22,367.04,365.91,366.14,38159.0,350.4392,351.2239,350.1425,350.3626,38159.0
2022-03-08 15:50:00,366.02,366.65,365.41,365.81,76300.0,350.2478,350.8507,349.6641,350.0469,76300.0
2022-03-08 15:55:00,365.62,365.74,364.12,364.92,89189.0,349.865,349.9799,348.4297,349.1952,89189.0
2022-03-09 09:30:00,369.25,371.8,366.0,366.0,69746.0,353.3386,355.7787,350.2287,350.2287,69746.0
2022-03-09 09:35:00,366.49,367.19,364.24,365.63,30991.0,350.6976,351.3674,348.5445,349.8746,30991.0
2022-03-09 09:40:00,365.67,370.0,365.61,368.64,31654.0,349.9129,354.0563,349.8555,352.7549,31654.0
2022-03-09 09:45:00,368.31,368.91,366.51,368.25,11103.0,352.4391,353.0133,350.7167,352.3817,11103.0
2022-03-09 09:50:00,368.01,369.37,366.58,367.69,30004.0,352.1521,353.4535,350.7837,351.8458,30004.0
2022-03-09 09:55:00,367.7,370.52,367.5,370.08,45024.0,351.8554,354.5539,351.664,354.1329,45024.0
2022-03-09 10:00:00,370.09,370.09,368.01,368.65,26397.0,354.1424,354.1424,352.1521,352.7645,26397.0
2022-03-09 10:05:00,368.59,369.08,368.23,368.65,7785.0,352.7071,353.1759,352.3626,352.7645,7785.0
2022-03-09 10:10:00,368.47,368.86,368.3,368.3,8066.0,352.5922,352.9654,352.4296,352.4296,8066.0
2022-03-09 10:15:00,368.41,369.78,367.55,368.95,19728.0,352.5348,353.8458,351.7119,353.0515,19728.0
2022-03-09 10:20:00,368.69,369.64,367.81,369.19,12103.0,352.8028,353.7118,351.9607,353.2812,12103.0
2022-03-09 10:25:00,369.21,369.23,367.78,368.71,18082.0,353.3003,353.3195,351.932,352.8219,18082.0
2022-03-09 10:30:00,368.72,369.04,368.11,368.85,11067.0,352.8315,353.1377,352.2477,352.9559,11067.0
2022-03-09 10:35:00,368.77,371.0,368.65,370.54,20676.0,352.8793,355.0132,352.7645,354.573,20676.0
2022-03-09 10:40:00,370.58,371.49,370.21,370.8,20544.0,354.6113,355.4821,354.2573,354.8218,20544.0
2022-03-09 10:45:00,371.04,371.13,370.2,370.78,8541.0,355.0515,355.1376,354.2477,354.8027,8541.0
2022-03-09 10:50:00,370.83,371.85,370.5,371.43,10889.0,354.8505,355.8266,354.5348,355.4247,10889.0
2022-03-09 10:55:00,371.58,373.9,371.58,373.87,13401.0,355.5682,357.7882,355.5682,357.7595,13401.0
2022-03-09 11:00:00,373.68,373.96,371.88,372.06,9482.0,357.5777,357.8457,355.8553,356.0275,9482.0
2022-03-09 11:05:00,372.46,372.98,371.78,372.0,14886.0,356.4103,356.9079,355.7596,355.9701,14886.0
2022-03-09 11:10:00,372.03,372.24,371.12,371.5,6780.0,355.9988,356.1998,355.128,355.4917,6780.0
2022-03-09 11:15:00,371.39,371.62,370.83,371.43,6128.0,355.3864,355.6065,354.8505,355.4247,6128.0
2022-03-09 11:20:00,371.56,371.9,371.4,371.5,7006.0,355.5491,355.8744,355.396,355.4917,7006.0
2022-03-09 11:25:00,371.37,371.55,371.0,371.18,31973.0,355.3673,355.5395,355.0132,355.1855,31973.0
2022-03-09 11:30:00,370.78,372.81,370.77,372.72,5094.0,354.8027,356.7452,354.7931,356.6591,5094.0
2022-03-09 11:35:00,372.58,372.58,370.74,370.75,6829.0,356.5251,356.5251,354.7644,354.774,6829.0
2022-03-09 11:40:00,370.94,371.89,370.86,371.89,6465.0,354.9558,355.8649,354.8792,355.8649,6465.0
2022-03-09 11:45:00,371.53,371.69,371.12,371.59,3618.0,355.5204,355.6735,355.128,355.5778,3618.0
2022-03-09 11:50:00,371.32,371.38,370.38,370.99,6540.0,355.3194,355.3768,354.4199,355.0036,6540.0
2022-03-09 11:55:00,370.96,371.05,370.31,370.81,14972.0,354.9749,355.0611,354.3529,354.8314,14972.0
2022-03-09 12:00:00,371.12,371.5,370.35,370.61,12390.0,355.128,355.4917,354.3912,354.64,12390.0
2022-03-09 12:05:00,370.66,370.66,369.68,370.44,12557.0,354.6879,354.6879,353.7501,354.4773,12557.0
2022-03-09 12:10:00,370.69,371.07,370.21,370.76,11983.0,354.7166,355.0802,354.2573,354.7836,11983.0
2022-03-09 12:15:00,370.62,370.85,370.23,370.85,7284.0,354.6496,354.8697,354.2764,354.8697,7284.0
2022-03-09 12:20:00,370.63,371.99,370.62,371.96,6555.0,354.6592,355.9606,354.6496,355.9318,6555.0
2022-03-09 12:25:00,371.9,371.94,371.1,371.1,7069.0,355.8744,355.9127,355.1089,355.1089,7069.0
2022-03-09 12:30:00,371.13,371.71,371.13,371.25,2000.0,355.1376,355.6926,355.1376,355.2524,2000.0
2022-03-09 12:35:00,371.42,371.99,371.13,371.99,5272.0,355.4151,355.9606,355.1376,355.9606,5272.0
2022-03-09 12:40:00,371.89,372.09,370.72,371.01,8038.0,355.8649,356.0562,354.7453,355.0228,8038.0
2022-03-09 12:45:00,371.17,371.29,370.75,371.06,6497.0,355.1759,355.2907,354.774,355.0706,6497.0
2022-03-09 12:50:00,371.0,371.74,370.97,371.19,8768.0,355.0132,355.7213,354.9845,355.195,8768.0
2022-03-09 12:55:00,371.34,371.63,370.91,371.44,6857.0,355.3386,355.6161,354.9271,355.4343,6857.0
2022-03-09 13:00:00,371.54,371.54,370.28,370.63,6431.0,355.5299,355.5299,354.3242,354.6592,6431.0
2022-03-09 13:05:00,370.24,370.83,370.11,370.83,5617.0,354.286,354.8505,354.1616,354.8505,5617.0
2022-03-09 13:10:00,370.77,371.66,370.77,370.91,7745.0,354.7931,355.6448,354.7931,354.9271,7745.0
2022-03-09 13:15:00,371.3,371.3,370.7,370.7,4500.0,355.3003,355.3003,354.7261,354.7261,4500.0
2022-03-09 13:20:00,370.82,370.98,370.16,370.97,6351.0,354.841,354.9941,354.2094,354.9845,6351.0
2022-03-09 13:25:00,371.03,371.34,370.86,371.34,8467.0,355.0419,355.3386,354.8792,355.3386,8467.0
2022-03-09 13:30:00,371.14,371.17,369.77,369.99,8951.0,355.1472,355.1759,353.8362,354.0467,8951.0
2022-03-09 13:35:00,370.21,370.62,369.97,369.98,4821.0,354.2573,354.6496,354.0276,354.0372,4821.0
2022-03-09 13:40:00,370.04,370.2,369.65,369.97,4480.0,354.0946,354.2477,353.7214,354.0276,4480.0
2022-03-09 13:45:00,369.67,369.7,368.92,369.07,8674.0,353.7405,353.7692,353.0228,353.1664,8674.0
2022-03-09 13:50:00,368.86,369.7,368.86,369.57,8385.0,352.9654,353.7692,352.9654,353.6448,8385.0
2022-03-09 13:55:00,369.43,369.48,368.53,368.98,7065.0,353.5109,353.5587,352.6496,353.0803,7065.0
2022-03-09 14:00:00,369.04,369.91,368.96,369.86,7115.0,353.1377,353.9702,353.0611,353.9223,7115.0
2022-03-09 14:05:00,369.8,370.01,369.29,369.29,3298.0,353.8649,354.0659,353.3769,353.3769,3298.0
2022-03-09 14:10:00,369.42,369.57,368.83,369.29,5825.0,353.5013,353.6448,352.9367,353.3769,5825.0
2022-03-09 14:15:00,369.13,369.29,368.65,368.95,5097.0,353.2238,353.3769,352.7645,353.0515,5097.0
2022-03-09 14:20:00,368.98,369.52,368.95,369.22,4658.0,353.0803,353.597,353.0515,353.3099,4658.0
2022-03-09 14:25:00,369.13,369.48,368.85,368.93,4559.0,353.2238,353.5587,352.9559,353.0324,4559.0
2022-03-09 14:30:00,369.04,369.64,368.93,369.38,5276.0,353.1377,353.7118,353.0324,353.463,5276.0
2022-03-09 14:35:00,369.4,369.77,369.24,369.46,4892.0,353.4822,353.8362,353.3291,353.5396,4892.0
2022-03-09 14:40:00,369.63,369.82,369.24,369.82,4546.0,353.7022,353.8841,353.3291,353.8841,4546.0
2022-03-09 14:45:00,369.95,369.95,369.08,369.68,6604.0,354.0085,354.0085,353.1759,353.7501,6604.0
2022-03-09 14:50:00,369.81,370.59,369.81,370.04,18809.0,353.8745,354.6209,353.8745,354.0946,18809.0
2022-03-09 14:55:00,369.98,370.9,369.88,370.53,5351.0,354.0372,354.9175,353.9415,354.5635,5351.0
2022-03-09 15:00:00,370.96,370.96,370.4,370.48,3855.0,354.9749,354.9749,354.4391,354.5156,3855.0
2022-03-09 15:05:00,370.46,371.79,370.25,371.79,8135.0,354.4965,355.7692,354.2955,355.7692,8135.0
2022-03-09 15:10:00,371.86,372.24,371.46,371.93,10555.0,355.8362,356.1998,355.4534,355.9031,10555.0
2022-03-09 15:15:00,372.15,372.42,371.37,371.41,10213.0,356.1137,356.372,355.3673,355.4055,10213.0
2022-03-09 15:20:00,371.47,372.05,371.42,371.46,9611.0,355.463,356.018,355.4151,355.4534,9611.0
2022-03-09 15:25:00,371.44,371.56,370.39,370.41,10651.0,355.4343,355.5491,354.4295,354.4486,10651.0
2022-03-09 15:30:00,370.49,371.01,370.28,370.46,17248.0,354.5252,355.0228,354.3242,354.4965,17248.0
2022-03-09 15:35:00,370.29,370.69,369.64,369.75,13516.0,354.3338,354.7166,353.7118,353.8171,13516.0
2022-03-09 15:40:00,369.65,370.68,369.65,370.6,16276.0,353.7214,354.707,353.7214,354.6304,16276.0
2022-03-09 15:45:00,370.62,371.0,369.18,369.19,33191.0,354.6496,355.0132,353.2716,353.2812,33191.0
2022-03-09 15:50:00,369.32,369.88,368.32,369.26,36231.0,353.4056,353.9415,352.4487,353.3482,36231.0
2022-03-09 15:55:00,369.23,369.24,368.17,368.67,69267.0,353.3195,353.3291,352.3052,352.7836,69267.0
2022-03-10 09:30:00,364.5,367.25,362.29,367.25,33246.0,348.7933,351.4248,346.6785,351.4248,33246.0
2022-03-10 09:35:00,367.48,373.06,367.47,373.06,23718.0,351.6449,356.9844,351.6353,356.9844,23718.0
2022-03-10 09:40:00,371.61,373.0,370.54,372.43,18586.0,355.5969,356.927,354.573,356.3816,18586.0
2022-03-10 09:45:00,371.81,373.25,371.09,372.53,13520.0,355.7883,357.1663,355.0993,356.4773,13520.0
2022-03-10 09:50:00,372.01,374.48,371.69,374.48,14488.0,355.9797,358.3433,355.6735,358.3433,14488.0
2022-03-10 09:55:00,374.15,377.0,374.15,376.65,15270.0,358.0275,360.7547,358.0275,360.4197,15270.0
2022-03-10 10:00:00,376.29,376.65,374.96,374.96,16158.0,360.0753,360.4197,358.8026,358.8026,16158.0
2022-03-10 10:05:00,375.12,377.02,375.08,375.58,10465.0,358.9557,360.7738,358.9174,359.3959,10465.0
2022-03-10 10:10:00,375.56,376.85,375.3,375.6,12686.0,359.3767,360.6111,359.1279,359.415,12686.0
2022-03-10 10:15:00,375.13,376.04,374.72,374.92,15637.0,358.9652,359.836,358.5729,358.7643,15637.0
2022-03-10 10:20:00,375.31,375.31,372.6,373.25,37964.0,359.1375,359.1375,356.5443,357.1663,37964.0
2022-03-10 10:25:00,373.69,375.33,372.77,373.76,29773.0,357.5873,359.1566,356.7069,357.6543,29773.0
2022-03-10 10:30:00,373.91,374.27,373.12,373.39,11334.0,357.7978,358.1423,357.0419,357.3002,11334.0
2022-03-10 10:35:00,373.38,375.03,373.01,375.02,20175.0,357.2907,358.8696,356.9366,358.86,20175.0
2022-03-10 10:40:00,374.84,375.25,373.79,374.05,11792.0,358.6877,359.0801,357.683,357.9318,11792.0
2022-03-10 10:45:00,374.06,376.06,374.06,375.47,10040.0,357.9414,359.8552,357.9414,359.2906,10040.0
2022-03-10 10:50:00,375.49,376.04,374.4,374.4,14589.0,359.3097,359.836,358.2667,358.2667,14589.0
2022-03-10 10:55:00,373.85,374.34,373.27,373.31,9532.0,357.7404,358.2093,357.1854,357.2237,9532.0
2022-03-10 11:00:00,373.0,373.11,370.91,370.92,24727.0,356.927,357.0323,354.9271,354.9367,24727.0
2022-03-10 11:05:00,371.41,371.75,370.3,370.81,26593.0,355.4055,355.7309,354.3434,354.8314,26593.0
2022-03-10 11:10:00,370.81,371.4,370.17,370.48,16448.0,354.8314,355.396,354.219,354.5156,16448.0
2022-03-10 11:15:00,370.32,372.82,370.32,372.0,18154.0,354.3625,356.7548,354.3625,355.9701,18154.0
2022-03-10 11:20:00,372.0,372.34,370.78,371.73,7120.0,355.9701,356.2955,354.8027,355.7118,7120.0
2022-03-10 11:25:00,371.74,371.94,370.3,370.91,11809.0,355.7213,355.9127,354.3434,354.9271,11809.0
2022-03-10 11:30:00,370.92,371.56,370.6,371.25,13998.0,354.9367,355.5491,354.6304,355.2524,13998.0
2022-03-10 11:35:00,371.34,372.44,370.91,371.32,12790.0,355.3386,356.3912,354.9271,355.3194,12790.0
2022-03-10 11:40:00,371.17,372.96,370.99,372.96,7365.0,355.1759,356.8888,355.0036,356.8888,7365.0
2022-03-10 11:45:00,372.84,372.84,371.36,372.5,12581.0,356.7739,356.7739,355.3577,356.4486,12581.0
2022-03-10 11:50:00,372.49,372.9,372.11,372.58,5133.0,356.439,356.8313,356.0754,356.5251,5133.0
2022-03-10 11:55:00,372.39,372.69,372.01,372.61,5030.0,356.3433,356.6304,355.9797,356.5538,5030.0
2022-03-10 12:00:00,372.65,373.05,372.33,372.83,6363.0,356.5921,356.9749,356.2859,356.7644,6363.0
2022-03-10 12:05:00,373.01,373.07,372.47,372.77,3599.0,356.9366,356.994,356.4199,356.7069,3599.0
2022-03-10 12:10:00,372.93,373.75,372.93,373.17,5305.0,356.86,357.6447,356.86,357.0897,5305.0
2022-03-10 12:15:00,373.17,373.17,372.59,372.73,5373.0,357.0897,357.0897,356.5347,356.6687,5373.0
2022-03-10 12:20:00,372.69,373.91,372.68,373.86,8831.0,356.6304,357.7978,356.6208,357.75,8831.0
2022-03-10 12:25:00,373.72,373.94,372.74,372.94,8352.0,357.616,357.8265,356.6782,356.8696,8352.0
2022-03-10 12:30:00,372.96,373.07,371.73,371.95,9186.0,356.8888,356.994,355.7118,355.9223,9186.0
2022-03-10 12:35:00,371.84,371.9,369.89,370.83,26989.0,355.817,355.8744,353.951,354.8505,26989.0
2022-03-10 12:40:00,370.85,371.73,370.7,371.5,7604.0,354.8697,355.7118,354.7261,355.4917,7604.0
2022-03-10 12:45:00,371.3,372.13,371.13,371.98,7482.0,355.3003,356.0945,355.1376,355.951,7482.0
2022-03-10 12:50:00,371.83,371.95,370.71,371.12,6377.0,355.8074,355.9223,354.7357,355.128,6377.0
2022-03-10 12:55:00,371.34,372.28,371.15,371.48,6540.0,355.3386,356.2381,355.1567,355.4725,6540.0
2022-03-10 13:00:00,371.59,371.86,370.77,370.89,5435.0,355.5778,355.8362,354.7931,354.908,5435.0
2022-03-10 13:05:00,370.75,372.06,370.75,372.0,4955.0,354.774,356.0275,354.774,355.9701,4955.0
2022-03-10 13:10:00,371.98,373.27,371.95,372.8,13061.0,355.951,357.1854,355.9223,356.7356,13061.0
2022-03-10 13:15:00,372.68,374.27,372.67,374.27,9481.0,356.6208,358.1423,356.6112,358.1423,9481.0
2022-03-10 13:20:00,373.99,374.49,373.78,374.14,7632.0,357.8744,358.3528,357.6734,358.0179,7632.0
2022-03-10 13:25:00,374.22,374.23,373.36,373.75,9392.0,358.0945,358.104,357.2715,357.6447,9392.0
2022-03-10 13:30:00,373.5,373.5,372.45,372.81,6875.0,357.4055,357.4055,356.4007,356.7452,6875.0
2022-03-10 13:35:00,372.81,372.97,372.15,372.41,13366.0,356.7452,356.8983,356.1137,356.3625,13366.0
2022-03-10 13:40:00,372.73,374.45,372.25,374.18,11917.0,356.6687,358.3145,356.2093,358.0562,11917.0
2022-03-10 13:45:00,374.39,374.93,373.72,374.56,14264.0,358.2571,358.7739,357.616,358.4198,14264.0
2022-03-10 13:50:00,374.31,374.5,373.4,373.52,5991.0,358.1806,358.3624,357.3098,357.4246,5991.0
2022-03-10 13:55:00,373.51,373.67,372.78,372.78,5384.0,357.4151,357.5682,356.7165,356.7165,5384.0
2022-03-10 14:00:00,373.19,375.32,373.13,375.22,22737.0,357.1088,359.1471,357.0514,359.0514,22737.0
2022-03-10 14:05:00,375.39,375.75,374.44,374.59,8737.0,359.214,359.5585,358.305,358.4485,8737.0
2022-03-10 14:10:00,374.42,374.83,373.8,374.57,11803.0,358.2858,358.6782,357.6926,358.4294,11803.0
2022-03-10 14:15:00,374.87,376.0,374.75,375.5,9518.0,358.7164,359.7978,358.6016,359.3193,9518.0
2022-03-10 14:20:00,375.5,375.88,375.0,375.0,6674.0,359.3193,359.6829,358.8408,358.8408,6674.0
2022-03-10 14:25:00,375.05,376.46,374.94,376.46,16297.0,358.8887,360.2379,358.7834,360.2379,16297.0
2022-03-10 14:30:00,376.46,377.28,376.39,376.76,19536.0,360.2379,361.0226,360.171,360.525,19536.0
2022-03-10 14:35:00,376.9,376.9,376.15,376.29,13119.0,360.659,360.659,359.9413,360.0753,13119.0
2022-03-10 14:40:00,376.17,376.92,375.82,375.83,7512.0,359.9604,360.6781,359.6255,359.6351,7512.0
2022-03-10 14:45:00,375.7,377.13,375.7,376.71,4775.0,359.5107,360.8791,359.5107,360.4772,4775.0
2022-03-10 14:50:00,377.0,377.06,376.24,376.38,7918.0,360.7547,360.8121,360.0274,360.1614,7918.0
2022-03-10 14:55:00,376.31,376.93,376.17,376.17,9980.0,360.0944,360.6877,359.9604,359.9604,9980.0
2022-03-10 15:00:00,376.57,376.57,375.38,375.48,14820.0,360.3432,360.3432,359.2045,359.3002,14820.0
2022-03-10 15:05:00,375.47,375.95,375.35,375.35,7191.0,359.2906,359.7499,359.1758,359.1758,7191.0
2022-03-10 15:10:00,375.45,376.14,375.45,376.03,8932.0,359.2715,359.9317,359.2715,359.8265,8932.0
2022-03-10 15:15:00,376.05,376.55,375.85,376.14,5750.0,359.8456,360.3241,359.6542,359.9317,5750.0
2022-03-10 15:20:00,376.16,376.95,376.01,376.33,17869.0,359.9509,360.7068,359.8073,360.1135,17869.0
2022-03-10 15:25:00,376.56,377.2,376.49,377.2,9465.0,360.3336,360.946,360.2666,360.946,9465.0
2022-03-10 15:30:00,377.25,377.5,376.96,377.4,14953.0,360.9939,361.2331,360.7164,361.1374,14953.0
2022-03-10 15:35:00,377.28,377.63,376.45,376.85,13520.0,361.0226,361.3575,360.2284,360.6111,13520.0
2022-03-10 15:40:00,377.0,377.89,376.87,377.77,10291.0,360.7547,361.6063,360.6303,361.4915,10291.0
2022-03-10 15:45:00,377.64,378.94,377.57,378.6,35909.0,361.3671,362.6111,361.3001,362.2857,35909.0
2022-03-10 15:50:00,378.72,379.61,378.65,378.69,27807.0,362.4005,363.2522,362.3336,362.3718,27807.0
2022-03-10 15:55:00,378.78,378.84,377.95,377.98,68545.0,362.458,362.5154,361.6637,361.6924,68545.0
2022-03-11 09:30:00,382.97,388.88,382.43,386.7,62982.0,366.4674,372.1227,365.9507,370.0367,62982.0
2022-03-11 09:35:00,387.09,387.87,386.0,386.53,15147.0,370.4099,371.1563,369.3668,369.874,15147.0
2022-03-11 09:40:00,386.62,388.14,386.14,387.16,30293.0,369.9601,371.4146,369.5008,370.4769,30293.0
2022-03-11 09:45:00,387.13,391.12,387.12,390.79,43171.0,370.4482,374.2662,370.4386,373.9504,43171.0
2022-03-11 09:50:00,390.24,392.34,389.72,390.03,36696.0,373.4241,375.4336,372.9265,373.2232,36696.0
2022-03-11 09:55:00,389.75,390.01,388.1,389.7,41646.0,372.9553,373.2041,371.3764,372.9074,41646.0
2022-03-11 10:00:00,389.34,389.54,387.93,388.69,23082.0,372.5629,372.7543,371.2137,371.9409,23082.0
2022-03-11 10:05:00,388.85,389.6,387.32,387.67,24173.0,372.094,372.8117,370.63,370.9649,24173.0
2022-03-11 10:10:00,387.61,388.48,386.54,386.84,14110.0,370.9075,371.74,369.8836,370.1706,14110.0
2022-03-11 10:15:00,386.79,387.14,386.04,386.38,19113.0,370.1228,370.4577,369.4051,369.7305,19113.0
2022-03-11 10:20:00,386.31,386.51,384.37,385.03,19678.0,369.6635,369.8549,367.8071,368.4386,19678.0
2022-03-11 10:25:00,385.44,386.53,385.44,386.18,11402.0,368.831,369.874,368.831,369.5391,11402.0
2022-03-11 10:30:00,386.03,386.53,383.71,384.13,13979.0,369.3956,369.874,367.1755,367.5774,13979.0
2022-03-11 10:35:00,383.93,385.94,383.84,385.74,10505.0,367.386,369.3094,367.2999,369.118,10505.0
2022-03-11 10:40:00,385.96,386.42,385.07,385.75,11282.0,369.3286,369.7687,368.4769,369.1276,11282.0
2022-03-11 10:45:00,385.86,387.23,385.29,386.91,15919.0,369.2329,370.5438,368.6874,370.2376,15919.0
2022-03-11 10:50:00,386.8,387.98,386.57,387.43,18520.0,370.1324,371.2615,369.9123,370.7352,18520.0
2022-03-11 10:55:00,387.31,387.69,386.68,387.54,13227.0,370.6204,370.984,370.0175,370.8405,13227.0
2022-03-11 11:00:00,387.67,388.48,387.32,387.94,15073.0,370.9649,371.74,370.63,371.2232,15073.0
2022-03-11 11:05:00,387.86,387.86,386.31,387.3,10086.0,371.1467,371.1467,369.6635,370.6108,10086.0
2022-03-11 11:10:00,387.34,387.34,386.18,386.6,10519.0,370.6491,370.6491,369.5391,369.941,10519.0
2022-03-11 11:15:00,386.79,387.92,386.67,387.82,13866.0,370.1228,371.2041,370.008,371.1084,13866.0
2022-03-11 11:20:00,387.92,388.18,387.62,387.97,7315.0,371.2041,371.4529,370.917,371.252,7315.0
2022-03-11 11:25:00,388.14,388.23,387.72,388.0,7243.0,371.4146,371.5008,371.0127,371.2807,7243.0
2022-03-11 11:30:00,388.1,388.1,387.21,387.56,4982.0,371.3764,371.3764,370.5247,370.8596,4982.0
2022-03-11 11:35:00,387.33,388.39,387.29,388.38,8383.0,370.6395,371.6539,370.6013,371.6443,8383.0
2022-03-11 11:40:00,388.5,388.9,387.54,387.99,4609.0,371.7591,372.1419,370.8405,371.2711,4609.0
2022-03-11 11:45:00,388.13,388.31,387.02,387.22,5481.0,371.4051,371.5773,370.3429,370.5343,5481.0
2022-03-11 11:50:00,387.11,387.44,386.41,387.32,11320.0,370.429,370.7448,369.7592,370.63,11320.0
2022-03-11 11:55:00,387.33,387.7,386.63,386.81,8643.0,370.6395,370.9936,369.9697,370.1419,8643.0
2022-03-11 12:00:00,386.99,387.75,386.26,387.52,11086.0,370.3142,371.0414,369.6156,370.8213,11086.0
2022-03-11 12:05:00,387.75,387.77,386.02,386.12,8012.0,371.0414,371.0606,369.386,369.4817,8012.0
2022-03-11 12:10:00,386.27,386.73,386.01,386.23,8675.0,369.6252,370.0654,369.3764,369.5869,8675.0
2022-03-11 12:15:00,386.38,388.95,386.05,388.95,13663.0,369.7305,372.1897,369.4147,372.1897,13663.0
2022-03-11 12:20:00,388.79,388.79,387.06,387.48,11801.0,372.0366,372.0366,370.3812,370.7831,11801.0
2022-03-11 12:25:00,387.66,388.18,387.01,387.24,4635.0,370.9553,371.4529,370.3333,370.5534,4635.0
2022-03-11 12:30:00,387.21,387.66,387.12,387.57,5526.0,370.5247,370.9553,370.4386,370.8692,5526.0
2022-03-11 12:35:00,387.26,387.26,386.42,386.62,6720.0,370.5726,370.5726,369.7687,369.9601,6720.0
2022-03-11 12:40:00,386.73,387.07,386.26,386.5,6298.0,370.0654,370.3907,369.6156,369.8453,6298.0
2022-03-11 12:45:00,386.6,386.68,385.61,385.87,4752.0,369.941,370.0175,368.9937,369.2424,4752.0
2022-03-11 12:50:00,385.97,386.67,385.97,386.26,4667.0,369.3381,370.008,369.3381,369.6156,4667.0
2022-03-11 12:55:00,386.44,386.67,386.28,386.5,6019.0,369.7879,370.008,369.6348,369.8453,6019.0
2022-03-11 13:00:00,386.46,386.92,386.35,386.39,5781.0,369.807,370.2472,369.7018,369.74,5781.0
2022-03-11 13:05:00,386.56,387.16,386.52,386.72,9031.0,369.9027,370.4769,369.8644,370.0558,9031.0
2022-03-11 13:10:00,387.0,387.25,386.74,387.03,3610.0,370.3238,370.563,370.075,370.3525,3610.0
2022-03-11 13:15:00,386.77,388.27,386.77,388.27,14116.0,370.1037,371.539,370.1037,371.539,14116.0
2022-03-11 13:20:00,388.22,388.81,388.11,388.49,7523.0,371.4912,372.0558,371.3859,371.7495,7523.0
2022-03-11 13:25:00,388.69,388.92,388.4,388.44,8623.0,371.9409,372.161,371.6634,371.7017,8623.0
2022-03-11 13:30:00,388.45,389.14,388.45,388.82,8408.0,371.7113,372.3715,371.7113,372.0653,8408.0
2022-03-11 13:35:00,388.9,389.19,388.56,388.56,9665.0,372.1419,372.4194,371.8165,371.8165,9665.0
2022-03-11 13:40:00,388.74,389.54,388.55,389.54,10641.0,371.9888,372.7543,371.807,372.7543,10641.0
2022-03-11 13:45:00,389.49,391.21,389.49,390.76,20047.0,372.7065,374.3523,372.7065,373.9217,20047.0
2022-03-11 13:50:00,390.81,390.95,389.18,389.18,12037.0,373.9696,374.1035,372.4098,372.4098,12037.0
2022-03-11 13:55:00,389.05,389.67,388.97,389.25,11021.0,372.2854,372.8787,372.2089,372.4768,11021.0
2022-03-11 14:00:00,389.02,389.76,388.69,389.48,4846.0,372.2567,372.9648,371.9409,372.6969,4846.0
2022-03-11 14:05:00,389.68,389.76,389.13,389.13,8650.0,372.8883,372.9648,372.362,372.362,8650.0
2022-03-11 14:10:00,389.11,389.33,388.93,389.12,7945.0,372.3428,372.5534,372.1706,372.3524,7945.0
2022-03-11 14:15:00,389.17,389.62,388.83,388.83,5263.0,372.4002,372.8309,372.0749,372.0749,5263.0
2022-03-11 14:20:00,388.94,389.38,388.52,389.31,7343.0,372.1802,372.6012,371.7783,372.5342,7343.0
2022-03-11 14:25:00,389.37,390.95,388.93,390.95,13277.0,372.5916,374.1035,372.1706,374.1035,13277.0
2022-03-11 14:30:00,390.9,390.9,390.25,390.61,15953.0,374.0557,374.0557,373.4337,373.7782,15953.0
2022-03-11 14:35:00,390.41,390.52,389.59,389.6,7068.0,373.5868,373.6921,372.8021,372.8117,7068.0
2022-03-11 14:40:00,389.54,389.63,389.16,389.31,8535.0,372.7543,372.8404,372.3907,372.5342,8535.0
2022-03-11 14:45:00,389.47,390.62,389.25,390.61,14726.0,372.6873,373.7878,372.4768,373.7782,14726.0
2022-03-11 14:50:00,390.67,390.73,390.11,390.73,13454.0,373.8356,373.893,373.2997,373.893,13454.0
2022-03-11 14:55:00,390.99,391.16,390.26,390.47,15704.0,374.1418,374.3045,373.4433,373.6442,15704.0
2022-03-11 15:00:00,390.58,390.66,389.72,389.96,17474.0,373.7495,373.826,372.9265,373.1562,17474.0
2022-03-11 15:05:00,390.03,390.26,389.1,389.36,7512.0,373.2232,373.4433,372.3333,372.5821,7512.0
2022-03-11 15:10:00,389.28,389.41,388.9,389.08,9669.0,372.5055,372.6299,372.1419,372.3141,9669.0
2022-03-11 15:15:00,388.97,389.77,388.97,389.65,9705.0,372.2089,372.9744,372.2089,372.8596,9705.0
2022-03-11 15:20:00,389.55,390.16,389.55,389.85,9001.0,372.7639,373.3476,372.7639,373.0509,9001.0
2022-03-11 15:25:00,389.64,390.42,389.62,390.31,10890.0,372.85,373.5964,372.8309,373.4911,10890.0
2022-03-11 15:30:00,390.22,390.22,388.58,388.66,23614.0,373.405,373.405,371.8357,371.9122,23614.0
2022-03-11 15:35:00,388.73,389.21,388.36,388.4,19691.0,371.9792,372.4385,371.6252,371.6634,19691.0
2022-03-11 15:40:00,388.23,388.66,387.3,388.4,28830.0,371.5008,371.9122,370.6108,371.6634,28830.0
2022-03-11 15:45:00,388.47,389.52,388.42,389.48,41158.0,371.7304,372.7352,371.6826,372.6969,41158.0
2022-03-11 15:50:00,389.19,390.37,389.17,390.13,48798.0,372.4194,373.5485,372.4002,373.3189,48798.0
2022-03-11 15:55:00,390.12,391.09,389.28,389.44,139292.0,373.3093,374.2375,372.5055,372.6586,139292.0
2022-03-14 09:30:00,393.0,394.15,392.5,393.0,55227.0,376.0652,377.1657,375.5868,376.0652,55227.0
2022-03-14 09:35:00,393.69,393.69,390.24,390.47,16890.0,376.7255,376.7255,373.4241,373.6442,16890.0
2022-03-14 09:40:00,390.05,390.86,388.88,390.6,23133.0,373.2423,374.0174,372.1227,373.7686,23133.0
2022-03-14 09:45:00,390.6,391.5,388.59,388.59,14722.0,373.7686,374.6298,371.8452,371.8452,14722.0
2022-03-14 09:50:00,388.77,389.31,386.44,387.23,33862.0,372.0175,372.5342,369.7879,370.5438,33862.0
2022-03-14 09:55:00,387.19,391.1,386.96,391.0,11012.0,370.5056,374.2471,370.2855,374.1514,11012.0
2022-03-14 10:00:00,390.88,391.01,390.07,390.61,8557.0,374.0366,374.161,373.2615,373.7782,8557.0
2022-03-14 10:05:00,390.72,392.11,389.86,391.89,19357.0,373.8835,375.2136,373.0605,375.003,19357.0
2022-03-14 10:10:00,391.87,394.33,391.32,393.41,17986.0,374.9839,377.3379,374.4576,376.4575,17986.0
2022-03-14 10:15:00,393.43,394.04,392.44,393.17,22862.0,376.4767,377.0604,375.5293,376.2279,22862.0
2022-03-14 10:20:00,392.91,393.37,391.9,393.2,29663.0,375.9791,376.4193,375.0126,376.2566,29663.0
2022-03-14 10:25:00,393.39,393.92,393.04,393.81,19860.0,376.4384,376.9456,376.1035,376.8403,19860.0
2022-03-14 10:30:00,394.19,395.37,394.19,394.62,20814.0,377.2039,378.3331,377.2039,377.6154,20814.0
2022-03-14 10:35:00,394.84,396.36,394.75,396.13,21651.0,377.8259,379.2804,377.7398,379.0603,21651.0
2022-03-14 10:40:00,396.24,396.88,395.61,396.58,14500.0,379.1656,379.778,378.5627,379.4909,14500.0
2022-03-14 10:45:00,396.71,397.03,396.03,396.11,18185.0,379.6153,379.9216,378.9646,379.0412,18185.0
2022-03-14 10:50:00,396.15,397.67,396.14,396.56,20366.0,379.0795,380.534,379.0699,379.4718,20366.0
2022-03-14 10:55:00,396.68,396.91,395.37,396.73,16474.0,379.5866,379.8067,378.3331,379.6345,16474.0
2022-03-14 11:00:00,396.91,397.16,396.19,396.77,12867.0,379.8067,380.0459,379.1177,379.6728,12867.0
2022-03-14 11:05:00,396.87,397.16,396.0,396.18,14083.0,379.7684,380.0459,378.9359,379.1082,14083.0
2022-03-14 11:10:00,395.83,396.85,395.64,396.38,20628.0,378.7733,379.7493,378.5914,379.2996,20628.0
2022-03-14 11:15:00,396.4,397.99,396.27,396.28,19140.0,379.3187,380.8402,379.1943,379.2039,19140.0
2022-03-14 11:20:00,396.17,397.63,395.87,395.89,23599.0,379.0986,380.4957,378.8115,378.8307,23599.0
2022-03-14 11:25:00,396.02,396.67,395.8,396.67,17632.0,378.9551,379.5771,378.7446,379.5771,17632.0
2022-03-14 11:30:00,396.53,396.96,396.0,396.88,10212.0,379.4431,379.8546,378.9359,379.778,10212.0
2022-03-14 11:35:00,396.88,397.44,395.93,396.3,12114.0,379.778,380.3139,378.869,379.223,12114.0
2022-03-14 11:40:00,396.31,396.32,395.0,395.55,21682.0,379.2326,379.2421,377.979,378.5053,21682.0
2022-03-14 11:45:00,395.5,395.7,394.61,394.71,12406.0,378.4575,378.6489,377.6058,377.7015,12406.0
2022-03-14 11:50:00,394.75,395.28,394.3,394.57,18140.0,377.7398,378.247,377.3092,377.5676,18140.0
2022-03-14 11:55:00,394.64,394.99,394.25,394.81,10346.0,377.6345,377.9695,377.2613,377.7972,10346.0
2022-03-14 12:00:00,394.78,394.87,394.22,394.23,8419.0,377.7685,377.8546,377.2326,377.2422,8419.0
2022-03-14 12:05:00,394.36,394.75,393.72,394.1,14820.0,377.3666,377.7398,376.7542,377.1178,14820.0
2022-03-14 12:10:00,394.02,394.21,393.41,393.67,23022.0,377.0413,377.2231,376.4575,376.7063,23022.0
2022-03-14 12:15:00,393.69,395.23,393.69,394.92,14488.0,376.7255,378.1991,376.7255,377.9025,14488.0
2022-03-14 12:20:00,394.69,396.54,394.42,396.33,24217.0,377.6824,379.4527,377.424,379.2517,24217.0
2022-03-14 12:25:00,396.54,397.91,395.97,397.75,29370.0,379.4527,380.7636,378.9072,380.6105,29370.0
2022-03-14 12:30:00,397.62,399.5,397.62,399.18,37030.0,380.4861,382.2851,380.4861,381.9789,37030.0
2022-03-14 12:35:00,399.15,399.47,398.16,398.97,26635.0,381.9502,382.2564,381.0029,381.778,26635.0
2022-03-14 12:40:00,398.85,399.55,398.46,399.09,24334.0,381.6631,382.333,381.2899,381.8928,24334.0
2022-03-14 12:45:00,398.95,399.31,398.16,398.45,10801.0,381.7588,382.1033,381.0029,381.2804,10801.0
2022-03-14 12:50:00,398.4,398.4,397.29,397.34,9758.0,381.2325,381.2325,380.1703,380.2182,9758.0
2022-03-14 12:55:00,397.34,397.61,396.87,396.96,7704.0,380.2182,380.4766,379.7684,379.8546,7704.0
2022-03-14 13:00:00,396.94,397.35,396.81,396.96,16494.0,379.8354,380.2278,379.711,379.8546,16494.0
2022-03-14 13:05:00,396.99,397.33,396.68,396.81,9212.0,379.8833,380.2086,379.5866,379.711,9212.0
2022-03-14 13:10:00,396.75,396.88,395.58,395.58,15046.0,379.6536,379.778,378.534,378.534,15046.0
2022-03-14 13:15:00,395.51,395.65,395.1,395.38,9854.0,378.467,378.601,378.0747,378.3427,9854.0
2022-03-14 13:20:00,395.23,395.56,394.81,395.2,9617.0,378.1991,378.5149,377.7972,378.1704,9617.0
2022-03-14 13:25:00,395.15,395.15,393.5,393.67,15671.0,378.1226,378.1226,376.5437,376.7063,15671.0
2022-03-14 13:30:00,393.83,393.98,391.79,392.1,20366.0,376.8594,377.003,374.9073,375.204,20366.0
2022-03-14 13:35:00,392.02,392.12,390.44,391.56,29500.0,375.1274,375.2231,373.6155,374.6873,29500.0
2022-03-14 13:40:00,391.67,391.77,390.8,391.12,13570.0,374.7925,374.8882,373.96,374.2662,13570.0
2022-03-14 13:45:00,390.99,391.51,390.58,390.85,6873.0,374.1418,374.6394,373.7495,374.0079,6873.0
2022-03-14 13:50:00,390.97,391.64,390.94,391.33,9489.0,374.1227,374.7638,374.094,374.4672,9489.0
2022-03-14 13:55:00,391.21,391.48,390.34,390.39,12320.0,374.3523,374.6107,373.5198,373.5677,12320.0
2022-03-14 14:00:00,390.42,391.5,390.41,391.29,11224.0,373.5964,374.6298,373.5868,374.4289,11224.0
2022-03-14 14:05:00,391.47,391.7,391.14,391.15,6282.0,374.6011,374.8212,374.2854,374.2949,6282.0
2022-03-14 14:10:00,391.27,391.48,390.88,391.14,19579.0,374.4098,374.6107,374.0366,374.2854,19579.0
2022-03-14 14:15:00,391.05,391.25,390.73,390.81,8399.0,374.1992,374.3906,373.893,373.9696,8399.0
2022-03-14 14:20:00,390.87,391.13,390.35,390.58,9240.0,374.027,374.2758,373.5294,373.7495,9240.0
2022-03-14 14:25:00,390.62,390.81,389.6,389.9,29050.0,373.7878,373.9696,372.8117,373.0988,29050.0
2022-03-14 14:30:00,389.93,390.64,389.92,390.62,6300.0,373.1275,373.8069,373.1179,373.7878,6300.0
2022-03-14 14:35:00,390.55,391.0,390.44,390.58,27209.0,373.7208,374.1514,373.6155,373.7495,27209.0
2022-03-14 14:40:00,390.62,390.63,390.0,390.41,6747.0,373.7878,373.7973,373.1945,373.5868,6747.0
2022-03-14 14:45:00,390.31,390.83,390.07,390.32,14923.0,373.4911,373.9887,373.2615,373.5007,14923.0
2022-03-14 14:50:00,390.48,391.22,390.22,391.14,5918.0,373.6538,374.3619,373.405,374.2854,5918.0
2022-03-14 14:55:00,391.3,392.74,391.29,392.74,11720.0,374.4385,375.8164,374.4289,375.8164,11720.0
2022-03-14 15:00:00,392.54,393.14,392.0,393.13,27862.0,375.625,376.1992,375.1083,376.1896,27862.0
2022-03-14 15:05:00,393.13,393.29,392.42,392.53,17186.0,376.1896,376.3427,375.5102,375.6155,17186.0
2022-03-14 15:10:00,392.76,393.73,392.62,393.57,8783.0,375.8356,376.7638,375.7016,376.6106,8783.0
2022-03-14 15:15:00,393.58,394.41,393.2,394.13,10482.0,376.6202,377.4144,376.2566,377.1465,10482.0
2022-03-14 15:20:00,393.9,394.59,393.73,394.01,11639.0,376.9264,377.5867,376.7638,377.0317,11639.0
2022-03-14 15:25:00,394.05,394.17,393.65,393.92,17254.0,377.07,377.1848,376.6872,376.9456,17254.0
2022-03-14 15:30:00,393.85,393.97,393.25,393.49,12760.0,376.8786,376.9934,376.3044,376.5341,12760.0
2022-03-14 15:35:00,393.44,393.8,393.2,393.64,19564.0,376.4862,376.8307,376.2566,376.6776,19564.0
2022-03-14 15:40:00,393.7,394.45,393.64,394.32,19185.0,376.735,377.4527,376.6776,377.3283,19185.0
2022-03-14 15:45:00,394.49,394.78,393.48,393.94,22956.0,377.491,377.7685,376.5245,376.9647,22956.0
2022-03-14 15:50:00,393.7,394.08,392.82,393.53,33617.0,376.735,377.0987,375.893,376.5724,33617.0
2022-03-14 15:55:00,393.61,394.54,393.6,393.87,72568.0,376.6489,377.5388,376.6394,376.8977,72568.0
2022-03-15 09:30:00,392.49,395.0,390.36,390.44,41010.0,375.5772,377.979,373.539,373.6155,41010.0
2022-03-15 09:35:00,390.37,391.23,389.0,390.63,17570.0,373.5485,374.3715,372.2376,373.7973,17570.0
2022-03-15 09:40:00,391.01,391.37,387.15,387.24,24456.0,374.161,374.5054,370.4673,370.5534,24456.0
2022-03-15 09:45:00,387.52,388.0,385.95,387.11,37484.0,370.8213,371.2807,369.319,370.429,37484.0
2022-03-15 09:50:00,387.58,387.77,385.54,385.58,31891.0,370.8788,371.0606,368.9267,368.9649,31891.0
2022-03-15 09:55:00,385.89,388.49,385.88,388.09,11345.0,369.2616,371.7495,369.252,371.3668,11345.0
2022-03-15 10:00:00,388.33,389.22,386.95,388.13,25478.0,371.5964,372.4481,370.2759,371.4051,25478.0
2022-03-15 10:05:00,388.19,388.58,386.18,386.67,17897.0,371.4625,371.8357,369.5391,370.008,17897.0
2022-03-15 10:10:00,386.46,386.46,384.11,385.16,25299.0,369.807,369.807,367.5583,368.563,25299.0
2022-03-15 10:15:00,385.11,385.75,384.42,384.55,20604.0,368.5152,369.1276,367.8549,367.9793,20604.0
2022-03-15 10:20:00,384.86,387.28,384.59,387.28,11467.0,368.276,370.5917,368.0176,370.5917,11467.0
2022-03-15 10:25:00,387.09,388.83,387.08,387.94,24203.0,370.4099,372.0749,370.4003,371.2232,24203.0
2022-03-15 10:30:00,388.01,389.0,387.61,388.27,21720.0,371.2902,372.2376,370.9075,371.539,21720.0
2022-03-15 10:35:00,388.28,389.04,388.22,388.64,12920.0,371.5486,372.2758,371.4912,371.8931,12920.0
2022-03-15 10:40:00,388.46,389.41,388.25,388.33,24794.0,371.7208,372.6299,371.5199,371.5964,24794.0
2022-03-15 10:45:00,388.59,389.02,387.76,388.23,9297.0,371.8452,372.2567,371.051,371.5008,9297.0
2022-03-15 10:50:00,388.43,388.43,386.44,386.73,18683.0,371.6921,371.6921,369.7879,370.0654,18683.0
2022-03-15 10:55:00,386.71,387.22,386.22,386.9,17929.0,370.0463,370.5343,369.5774,370.2281,17929.0
2022-03-15 11:00:00,386.75,387.96,386.75,387.11,15657.0,370.0845,371.2424,370.0845,370.429,15657.0
2022-03-15 11:05:00,387.34,387.54,386.84,387.3,5544.0,370.6491,370.8405,370.1706,370.6108,5544.0
2022-03-15 11:10:00,387.28,387.43,385.36,385.72,12536.0,370.5917,370.7352,368.7544,369.0989,12536.0
2022-03-15 11:15:00,385.71,385.71,384.2,385.03,15586.0,369.0893,369.0893,367.6444,368.4386,15586.0
2022-03-15 11:20:00,385.17,385.45,384.62,385.38,10148.0,368.5726,368.8405,368.0463,368.7736,10148.0
2022-03-15 11:25:00,385.27,385.92,384.69,385.57,11570.0,368.6683,369.2903,368.1133,368.9554,11570.0
2022-03-15 11:30:00,385.63,386.2,385.16,385.4,10849.0,369.0128,369.5582,368.563,368.7927,10849.0
2022-03-15 11:35:00,385.42,385.88,384.94,384.94,13287.0,368.8118,369.252,368.3525,368.3525,13287.0
2022-03-15 11:40:00,384.94,385.97,384.56,385.71,7230.0,368.3525,369.3381,367.9889,369.0893,7230.0
2022-03-15 11:45:00,385.78,386.22,385.05,385.5,18180.0,369.1563,369.5774,368.4578,368.8884,18180.0
2022-03-15 11:50:00,385.66,386.23,384.12,384.16,18901.0,369.0415,369.5869,367.5679,367.6061,18901.0
2022-03-15 11:55:00,384.14,384.14,381.74,383.23,29676.0,367.587,367.587,365.2904,366.7162,29676.0
2022-03-15 12:00:00,383.12,383.61,382.23,382.8,8706.0,366.6109,367.0798,365.7593,366.3047,8706.0
2022-03-15 12:05:00,382.81,384.15,382.58,384.15,9754.0,366.3143,367.5966,366.0942,367.5966,9754.0
2022-03-15 12:10:00,384.28,385.44,384.2,385.31,10895.0,367.721,368.831,367.6444,368.7066,10895.0
2022-03-15 12:15:00,385.25,385.81,385.19,385.81,10038.0,368.6492,369.185,368.5917,369.185,10038.0
2022-03-15 12:20:00,385.68,385.99,384.4,385.36,17703.0,369.0606,369.3573,367.8358,368.7544,17703.0
2022-03-15 12:25:00,385.43,385.7,385.13,385.55,9502.0,368.8214,369.0798,368.5343,368.9362,9502.0
2022-03-15 12:30:00,385.71,386.26,385.33,386.14,6587.0,369.0893,369.6156,368.7257,369.5008,6587.0
2022-03-15 12:35:00,386.13,386.29,385.28,386.03,16909.0,369.4912,369.6443,368.6779,369.3956,16909.0
2022-03-15 12:40:00,386.07,386.6,385.58,385.58,9353.0,369.4338,369.941,368.9649,368.9649,9353.0
2022-03-15 12:45:00,385.7,386.15,385.7,385.93,6516.0,369.0798,369.5104,369.0798,369.2999,6516.0
2022-03-15 12:50:00,385.91,386.06,385.4,385.5,13964.0,369.2807,369.4243,368.7927,368.8884,13964.0
2022-03-15 12:55:00,385.9,386.71,385.77,386.61,7261.0,369.2712,370.0463,369.1468,369.9506,7261.0
2022-03-15 13:00:00,386.48,388.22,386.38,387.73,24214.0,369.8262,371.4912,369.7305,371.0223,24214.0
2022-03-15 13:05:00,387.91,387.94,387.39,387.74,12506.0,371.1945,371.2232,370.6969,371.0319,12506.0
2022-03-15 13:10:00,387.35,387.52,386.84,386.84,5685.0,370.6587,370.8213,370.1706,370.1706,5685.0
2022-03-15 13:15:00,386.58,387.29,386.58,386.9,12108.0,369.9219,370.6013,369.9219,370.2281,12108.0
2022-03-15 13:20:00,386.91,387.75,386.76,387.5,11058.0,370.2376,371.0414,370.0941,370.8022,11058.0
2022-03-15 13:25:00,387.73,388.03,387.12,387.37,6288.0,371.0223,371.3094,370.4386,370.6778,6288.0
2022-03-15 13:30:00,386.94,387.16,386.58,386.58,9479.0,370.2663,370.4769,369.9219,369.9219,9479.0
2022-03-15 13:35:00,386.39,386.71,385.7,385.92,3940.0,369.74,370.0463,369.0798,369.2903,3940.0
2022-03-15 13:40:00,385.98,387.35,385.71,387.13,8954.0,369.3477,370.6587,369.0893,370.4482,8954.0
2022-03-15 13:45:00,387.16,387.39,386.79,386.81,8415.0,370.4769,370.6969,370.1228,370.1419,8415.0
2022-03-15 13:50:00,387.01,387.6,386.95,387.59,4620.0,370.3333,370.8979,370.2759,370.8883,4620.0
2022-03-15 13:55:00,387.6,388.08,387.54,387.92,13388.0,370.8979,371.3572,370.8405,371.2041,13388.0
2022-03-15 14:00:00,387.81,388.09,386.19,386.23,11839.0,371.0989,371.3668,369.5487,369.5869,11839.0
2022-03-15 14:05:00,386.27,387.97,386.25,387.8,5671.0,369.6252,371.252,369.6061,371.0893,5671.0
2022-03-15 14:10:00,387.77,387.77,386.61,386.61,4335.0,371.0606,371.0606,369.9506,369.9506,4335.0
2022-03-15 14:15:00,386.7,386.77,385.91,385.91,3449.0,370.0367,370.1037,369.2807,369.2807,3449.0
2022-03-15 14:20:00,385.71,386.02,385.07,385.21,15304.0,369.0893,369.386,368.4769,368.6109,15304.0
2022-03-15 14:25:00,385.29,385.94,385.26,385.93,5974.0,368.6874,369.3094,368.6587,369.2999,5974.0
2022-03-15 14:30:00,385.89,386.08,385.3,385.88,16674.0,369.2616,369.4434,368.697,369.252,16674.0
2022-03-15 14:35:00,385.87,386.11,385.39,385.58,38106.0,369.2424,369.4721,368.7831,368.9649,38106.0
2022-03-15 14:40:00,385.7,386.37,385.53,386.32,9030.0,369.0798,369.7209,368.9171,369.6731,9030.0
2022-03-15 14:45:00,386.3,387.0,386.13,387.0,8213.0,369.6539,370.3238,369.4912,370.3238,8213.0
2022-03-15 14:50:00,387.0,387.1,386.61,386.75,18915.0,370.3238,370.4194,369.9506,370.0845,18915.0
2022-03-15 14:55:00,386.89,387.55,386.86,387.33,10341.0,370.2185,370.8501,370.1898,370.6395,10341.0
2022-03-15 15:00:00,387.24,387.56,386.81,387.01,9592.0,370.5534,370.8596,370.1419,370.3333,9592.0
2022-03-15 15:05:00,386.97,387.62,386.97,387.11,16137.0,370.295,370.917,370.295,370.429,16137.0
2022-03-15 15:10:00,387.16,387.53,386.65,387.01,15402.0,370.4769,370.8309,369.9888,370.3333,15402.0
2022-03-15 15:15:00,387.03,387.53,386.82,387.41,8359.0,370.3525,370.8309,370.1515,370.7161,8359.0
2022-03-15 15:20:00,387.39,387.61,387.03,387.04,13437.0,370.6969,370.9075,370.3525,370.362,13437.0
2022-03-15 15:25:00,387.0,387.41,386.83,387.34,18764.0,370.3238,370.7161,370.1611,370.6491,18764.0
2022-03-15 15:30:00,387.36,388.07,387.27,387.41,28380.0,370.6682,371.3476,370.5821,370.7161,28380.0
2022-03-15 15:35:00,387.41,388.06,387.0,387.48,24948.0,370.7161,371.3381,370.3238,370.7831,24948.0
2022-03-15 15:40:00,387.53,387.58,386.75,387.07,25057.0,370.8309,370.8788,370.0845,370.3907,25057.0
2022-03-15 15:45:00,387.21,387.9,386.86,387.69,33478.0,370.5247,371.185,370.1898,370.984,33478.0
2022-03-15 15:50:00,387.64,389.35,387.64,388.55,37324.0,370.9362,372.5725,370.9362,371.807,37324.0
2022-03-15 15:55:00,388.32,388.94,387.66,388.44,83022.0,371.5869,372.1802,370.9553,371.7017,83022.0
2022-03-16 09:30:00,390.0,394.77,390.0,394.77,45189.0,373.1945,377.7589,373.1945,377.7589,45189.0
2022-03-16 09:35:00,394.56,397.28,394.56,397.28,16355.0,377.558,380.1608,377.558,380.1608,16355.0
2022-03-16 09:40:00,397.25,398.99,397.17,398.99,27799.0,380.1321,381.7971,380.0555,381.7971,27799.0
2022-03-16 09:45:00,398.57,400.28,397.76,398.83,51615.0,381.3952,383.0315,380.6201,381.644,51615.0
2022-03-16 09:50:00,398.73,398.79,396.68,396.71,17344.0,381.5483,381.6057,379.5866,379.6153,17344.0
2022-03-16 09:55:00,396.51,398.0,396.5,397.62,12293.0,379.424,380.8498,379.4144,380.4861,12293.0
2022-03-16 10:00:00,397.83,397.91,395.86,396.6,10982.0,380.6871,380.7636,378.802,379.5101,10982.0
2022-03-16 10:05:00,396.6,397.7,396.27,396.56,17730.0,379.5101,380.5627,379.1943,379.4718,17730.0
2022-03-16 10:10:00,396.8,399.44,396.8,399.0,8122.0,379.7015,382.2277,379.7015,381.8067,8122.0
2022-03-16 10:15:00,399.22,400.28,399.22,399.4,18027.0,382.0172,383.0315,382.0172,382.1894,18027.0
2022-03-16 10:20:00,399.7,400.88,399.45,400.48,32169.0,382.4765,383.6057,382.2373,383.2229,32169.0
2022-03-16 10:25:00,400.37,400.66,394.19,394.32,50093.0,383.1176,383.3951,377.2039,377.3283,50093.0
2022-03-16 10:30:00,394.46,395.0,391.24,391.24,40303.0,377.4623,377.979,374.381,374.381,40303.0
2022-03-16 10:35:00,390.81,391.24,389.24,389.97,44296.0,373.9696,374.381,372.4672,373.1658,44296.0
2022-03-16 10:40:00,389.82,390.08,387.4,387.41,28188.0,373.0222,373.271,370.7065,370.7161,28188.0
2022-03-16 10:45:00,387.58,388.19,386.9,387.84,26307.0,370.8788,371.4625,370.2281,371.1276,26307.0
2022-03-16 10:50:00,388.15,388.58,385.76,385.88,14629.0,371.4242,371.8357,369.1372,369.252,14629.0
2022-03-16 10:55:00,386.04,386.46,384.44,385.33,69436.0,369.4051,369.807,367.8741,368.7257,69436.0
2022-03-16 11:00:00,385.5,386.0,382.02,382.03,38436.0,368.8884,369.3668,365.5583,365.5679,38436.0
2022-03-16 11:05:00,382.01,383.84,382.01,383.02,28647.0,365.5488,367.2999,365.5488,366.5153,28647.0
2022-03-16 11:10:00,382.9,383.73,382.89,383.73,21027.0,366.4004,367.1947,366.3909,367.1947,21027.0
2022-03-16 11:15:00,383.49,384.93,383.4,384.4,16369.0,366.965,368.343,366.8789,367.8358,16369.0
2022-03-16 11:20:00,384.1,385.27,384.1,385.06,15942.0,367.5487,368.6683,367.5487,368.4674,15942.0
2022-03-16 11:25:00,385.24,385.56,384.46,385.08,15615.0,368.6396,368.9458,367.8932,368.4865,15615.0
2022-03-16 11:30:00,385.08,385.7,384.34,385.08,18149.0,368.4865,369.0798,367.7784,368.4865,18149.0
2022-03-16 11:35:00,385.07,386.45,384.72,386.45,13022.0,368.4769,369.7975,368.142,369.7975,13022.0
2022-03-16 11:40:00,386.48,386.64,385.83,386.45,7442.0,369.8262,369.9793,369.2042,369.7975,7442.0
2022-03-16 11:45:00,386.31,386.65,385.89,386.65,15215.0,369.6635,369.9888,369.2616,369.9888,15215.0
2022-03-16 11:50:00,386.84,387.74,386.8,387.55,9463.0,370.1706,371.0319,370.1324,370.8501,9463.0
2022-03-16 11:55:00,387.64,388.98,387.47,388.55,10514.0,370.9362,372.2184,370.7735,371.807,10514.0
2022-03-16 12:00:00,388.69,389.7,388.34,389.43,9827.0,371.9409,372.9074,371.606,372.649,9827.0
2022-03-16 12:05:00,389.37,389.48,388.96,389.01,4577.0,372.5916,372.6969,372.1993,372.2471,4577.0
2022-03-16 12:10:00,388.85,389.15,387.91,387.91,7837.0,372.094,372.3811,371.1945,371.1945,7837.0
2022-03-16 12:15:00,387.91,388.05,387.24,387.61,24023.0,371.1945,371.3285,370.5534,370.9075,24023.0
2022-03-16 12:20:00,387.49,387.7,386.15,386.3,10661.0,370.7926,370.9936,369.5104,369.6539,10661.0
2022-03-16 12:25:00,386.17,386.86,385.88,386.46,24849.0,369.5295,370.1898,369.252,369.807,24849.0
2022-03-16 12:30:00,386.38,389.31,386.38,388.82,19929.0,369.7305,372.5342,369.7305,372.0653,19929.0
2022-03-16 12:35:00,389.04,390.55,389.04,389.87,9830.0,372.2758,373.7208,372.2758,373.0701,9830.0
2022-03-16 12:40:00,389.89,390.8,389.62,390.67,10708.0,373.0892,373.96,372.8309,373.8356,10708.0
2022-03-16 12:45:00,390.73,391.03,389.92,389.93,8722.0,373.893,374.1801,373.1179,373.1275,8722.0
2022-03-16 12:50:00,390.1,391.25,390.1,391.25,7467.0,373.2902,374.3906,373.2902,374.3906,7467.0
2022-03-16 12:55:00,391.25,391.53,390.86,391.35,4701.0,374.3906,374.6586,374.0174,374.4863,4701.0
2022-03-16 13:00:00,391.35,391.35,390.63,390.85,4266.0,374.4863,374.4863,373.7973,374.0079,4266.0
2022-03-16 13:05:00,390.74,391.06,388.71,388.78,14277.0,373.9026,374.2088,371.9601,372.0271,14277.0
2022-03-16 13:10:00,388.77,389.11,388.5,388.78,3506.0,372.0175,372.3428,371.7591,372.0271,3506.0
2022-03-16 13:15:00,388.9,389.14,388.64,388.74,5201.0,372.1419,372.3715,371.8931,371.9888,5201.0
2022-03-16 13:20:00,388.73,389.66,388.48,389.25,7475.0,371.9792,372.8691,371.74,372.4768,7475.0
2022-03-16 13:25:00,389.16,389.75,389.09,389.49,8341.0,372.3907,372.9553,372.3237,372.7065,8341.0
2022-03-16 13:30:00,389.5,390.21,389.49,389.97,4062.0,372.716,373.3954,372.7065,373.1658,4062.0
2022-03-16 13:35:00,390.12,390.37,389.49,389.49,5364.0,373.3093,373.5485,372.7065,372.7065,5364.0
2022-03-16 13:40:00,389.65,389.65,388.93,389.06,3184.0,372.8596,372.8596,372.1706,372.295,3184.0
2022-03-16 13:45:00,389.2,389.26,388.71,388.87,4989.0,372.429,372.4864,371.9601,372.1132,4989.0
2022-03-16 13:50:00,388.7,389.25,388.21,389.0,6021.0,371.9505,372.4768,371.4816,372.2376,6021.0
2022-03-16 13:55:00,389.21,389.33,388.54,388.55,4930.0,372.4385,372.5534,371.7974,371.807,4930.0
2022-03-16 14:00:00,388.08,389.81,387.88,388.02,10559.0,371.3572,373.0127,371.1658,371.2998,10559.0
2022-03-16 14:05:00,387.88,388.14,385.36,385.92,6403.0,371.1658,371.4146,368.7544,369.2903,6403.0
2022-03-16 14:10:00,385.31,386.45,385.01,385.53,10293.0,368.7066,369.7975,368.4195,368.9171,10293.0
2022-03-16 14:15:00,385.4,387.51,385.39,387.51,6715.0,368.7927,370.8118,368.7831,370.8118,6715.0
2022-03-16 14:20:00,387.36,387.36,386.05,386.09,6374.0,370.6682,370.6682,369.4147,369.453,6374.0
2022-03-16 14:25:00,386.07,386.44,385.16,385.16,8437.0,369.4338,369.7879,368.563,368.563,8437.0
2022-03-16 14:30:00,385.0,385.0,382.73,383.1,11400.0,368.4099,368.4099,366.2378,366.5918,11400.0
2022-03-16 14:35:00,383.3,385.15,382.72,385.15,10721.0,366.7832,368.5535,366.2282,368.5535,10721.0
2022-03-16 14:40:00,385.02,386.34,384.63,386.25,19808.0,368.4291,369.6922,368.0559,369.6061,19808.0
2022-03-16 14:45:00,386.15,387.34,385.7,386.22,15657.0,369.5104,370.6491,369.0798,369.5774,15657.0
2022-03-16 14:50:00,386.32,387.0,385.77,386.7,14200.0,369.6731,370.3238,369.1468,370.0367,14200.0
2022-03-16 14:55:00,386.93,387.17,384.93,385.08,14877.0,370.2568,370.4864,368.343,368.4865,14877.0
2022-03-16 15:00:00,385.15,386.05,384.9,385.83,8564.0,368.5535,369.4147,368.3142,369.2042,8564.0
2022-03-16 15:05:00,386.02,386.5,384.78,385.33,16043.0,369.386,369.8453,368.1994,368.7257,16043.0
2022-03-16 15:10:00,385.0,385.85,385.0,385.83,6997.0,368.4099,369.2233,368.4099,369.2042,6997.0
2022-03-16 15:15:00,385.71,386.7,385.27,386.7,5384.0,369.0893,370.0367,368.6683,370.0367,5384.0
2022-03-16 15:20:00,386.71,387.32,386.6,386.72,8693.0,370.0463,370.63,369.941,370.0558,8693.0
2022-03-16 15:25:00,386.81,387.28,386.39,386.77,6961.0,370.1419,370.5917,369.74,370.1037,6961.0
2022-03-16 15:30:00,386.86,386.96,386.02,386.47,10133.0,370.1898,370.2855,369.386,369.8166,10133.0
2022-03-16 15:35:00,386.29,386.43,386.06,386.28,14322.0,369.6443,369.7783,369.4243,369.6348,14322.0
2022-03-16 15:40:00,386.29,386.46,385.54,385.77,18347.0,369.6443,369.807,368.9267,369.1468,18347.0
2022-03-16 15:45:00,385.83,387.05,385.74,386.75,23391.0,369.2042,370.3716,369.118,370.0845,23391.0
2022-03-16 15:50:00,386.84,387.95,386.22,387.42,43614.0,370.1706,371.2328,369.5774,370.7257,43614.0
2022-03-16 15:55:00,387.41,388.25,387.14,388.2,54299.0,370.7161,371.5199,370.4577,371.472,54299.0
2022-03-17 09:30:00,384.54,390.72,384.02,390.08,38534.0,367.9698,373.8835,367.4722,373.271,38534.0
2022-03-17 09:35:00,390.54,391.65,388.28,388.59,20441.0,373.7112,374.7734,371.5486,371.8452,20441.0
2022-03-17 09:40:00,387.83,388.91,387.44,388.48,6943.0,371.118,372.1515,370.7448,371.74,6943.0
2022-03-17 09:45:00,388.76,389.9,388.34,389.89,7656.0,372.0079,373.0988,371.606,373.0892,7656.0
2022-03-17 09:50:00,389.88,390.82,389.68,390.36,5755.0,373.0797,373.9791,372.8883,373.539,5755.0
2022-03-17 09:55:00,390.4,391.34,389.51,390.51,15089.0,373.5772,374.4767,372.7256,373.6825,15089.0
2022-03-17 10:00:00,390.77,391.56,389.91,390.49,10490.0,373.9313,374.6873,373.1084,373.6634,10490.0
2022-03-17 10:05:00,390.44,391.59,390.44,391.14,11783.0,373.6155,374.716,373.6155,374.2854,11783.0
2022-03-17 10:10:00,390.97,391.35,390.02,391.13,9775.0,374.1227,374.4863,373.2136,374.2758,9775.0
2022-03-17 10:15:00,391.1,392.7,391.04,392.42,13439.0,374.2471,375.7781,374.1897,375.5102,13439.0
2022-03-17 10:20:00,392.56,393.66,392.46,392.91,11853.0,375.6442,376.6968,375.5485,375.9791,11853.0
2022-03-17 10:25:00,392.9,393.64,392.76,393.22,10310.0,375.9695,376.6776,375.8356,376.2757,10310.0
2022-03-17 10:30:00,393.1,393.24,392.28,392.75,12811.0,376.1609,376.2949,375.3762,375.826,12811.0
2022-03-17 10:35:00,392.65,392.89,391.62,392.76,16489.0,375.7303,375.9599,374.7447,375.8356,16489.0
2022-03-17 10:40:00,392.72,393.29,392.5,393.29,6364.0,375.7973,376.3427,375.5868,376.3427,6364.0
2022-03-17 10:45:00,393.23,393.5,392.18,392.69,14106.0,376.2853,376.5437,375.2805,375.7686,14106.0
2022-03-17 10:50:00,392.83,393.36,392.48,392.48,10572.0,375.9025,376.4097,375.5676,375.5676,10572.0
2022-03-17 10:55:00,392.47,392.89,392.04,392.28,35482.0,375.558,375.9599,375.1466,375.3762,35482.0
2022-03-17 11:00:00,392.31,393.15,392.07,392.68,5479.0,375.4049,376.2087,375.1753,375.759,5479.0
2022-03-17 11:05:00,392.67,393.25,392.37,393.12,6264.0,375.7494,376.3044,375.4624,376.18,6264.0
2022-03-17 11:10:00,393.22,393.5,392.61,392.69,6589.0,376.2757,376.5437,375.692,375.7686,6589.0
2022-03-17 11:15:00,392.56,392.59,391.86,392.25,5909.0,375.6442,375.6729,374.9743,375.3475,5909.0
2022-03-17 11:20:00,392.36,393.83,392.18,393.63,15816.0,375.4528,376.8594,375.2805,376.6681,15816.0
2022-03-17 11:25:00,393.65,393.69,393.09,393.27,6719.0,376.6872,376.7255,376.1513,376.3236,6719.0
2022-03-17 11:30:00,393.24,393.66,392.82,393.59,5161.0,376.2949,376.6968,375.893,376.6298,5161.0
2022-03-17 11:35:00,393.47,394.0,393.34,393.87,7839.0,376.515,377.0221,376.3906,376.8977,7839.0
2022-03-17 11:40:00,393.96,394.11,393.31,393.6,6328.0,376.9838,377.1274,376.3618,376.6394,6328.0
2022-03-17 11:45:00,393.69,393.87,393.32,393.5,8598.0,376.7255,376.8977,376.3714,376.5437,8598.0
2022-03-17 11:50:00,393.6,394.33,393.45,394.29,8295.0,376.6394,377.3379,376.4958,377.2996,8295.0
2022-03-17 11:55:00,394.44,395.0,394.32,394.48,9109.0,377.4432,377.979,377.3283,377.4814,9109.0
2022-03-17 12:00:00,394.4,394.48,393.95,394.07,5592.0,377.4049,377.4814,376.9743,377.0891,5592.0
2022-03-17 12:05:00,394.09,394.74,394.09,394.59,6238.0,377.1082,377.7302,377.1082,377.5867,6238.0
2022-03-17 12:10:00,394.56,395.81,394.54,395.32,7370.0,377.558,378.7541,377.5388,378.2852,7370.0
2022-03-17 12:15:00,395.31,395.95,395.03,395.86,8198.0,378.2757,378.8881,378.0077,378.802,8198.0
2022-03-17 12:20:00,395.87,397.1,395.86,396.74,9795.0,378.8115,379.9885,378.802,379.644,9795.0
2022-03-17 12:25:00,396.68,397.32,396.6,396.96,19411.0,379.5866,380.1991,379.5101,379.8546,19411.0
2022-03-17 12:30:00,397.05,397.21,396.74,396.92,9670.0,379.9407,380.0938,379.644,379.8163,9670.0
2022-03-17 12:35:00,397.0,397.06,396.58,396.9,7691.0,379.8928,379.9503,379.4909,379.7972,7691.0
2022-03-17 12:40:00,396.84,397.24,396.6,397.17,4891.0,379.7397,380.1225,379.5101,380.0555,4891.0
2022-03-17 12:45:00,397.12,397.12,396.54,397.06,6883.0,380.0077,380.0077,379.4527,379.9503,6883.0
2022-03-17 12:50:00,397.23,397.75,397.15,397.36,4427.0,380.1129,380.6105,380.0364,380.2373,4427.0
2022-03-17 12:55:00,397.41,398.23,397.26,398.13,9645.0,380.2852,381.0698,380.1416,380.9742,9645.0
2022-03-17 13:00:00,398.12,399.0,397.82,398.59,16420.0,380.9646,381.8067,380.6775,381.4143,16420.0
2022-03-17 13:05:00,398.59,398.62,397.75,397.96,7563.0,381.4143,381.443,380.6105,380.8115,7563.0
2022-03-17 13:10:00,398.1,398.5,397.66,397.79,7158.0,380.9454,381.3282,380.5244,380.6488,7158.0
2022-03-17 13:15:00,397.8,398.2,397.77,398.0,3154.0,380.6584,381.0411,380.6297,380.8498,3154.0
2022-03-17 13:20:00,397.94,398.99,397.94,398.92,9172.0,380.7923,381.7971,380.7923,381.7301,9172.0
2022-03-17 13:25:00,398.79,399.39,398.79,399.04,10052.0,381.6057,382.1799,381.6057,381.8449,10052.0
2022-03-17 13:30:00,399.04,399.38,398.94,399.15,10646.0,381.8449,382.1703,381.7492,381.9502,10646.0
2022-03-17 13:35:00,398.95,399.05,398.73,398.87,6716.0,381.7588,381.8545,381.5483,381.6823,6716.0
2022-03-17 13:40:00,398.85,399.64,398.82,399.5,11404.0,381.6631,382.4191,381.6344,382.2851,11404.0
2022-03-17 13:45:00,399.55,399.63,399.39,399.5,11173.0,382.333,382.4095,382.1799,382.2851,11173.0
2022-03-17 13:50:00,399.49,399.84,399.44,399.81,12992.0,382.2755,382.6105,382.2277,382.5818,12992.0
2022-03-17 13:55:00,399.9,400.31,399.83,400.12,30666.0,382.6679,383.0602,382.6009,382.8784,30666.0
2022-03-17 14:00:00,400.06,400.65,399.66,400.11,33611.0,382.821,383.3856,382.4382,382.8688,33611.0
2022-03-17 14:05:00,400.1,400.87,399.74,400.45,21027.0,382.8593,383.5961,382.5148,383.1942,21027.0
2022-03-17 14:10:00,400.67,400.67,399.76,400.13,15898.0,383.4047,383.4047,382.5339,382.888,15898.0
2022-03-17 14:15:00,400.24,400.4,400.0,400.16,5485.0,382.9932,383.1463,382.7636,382.9167,5485.0
2022-03-17 14:20:00,400.09,400.47,399.8,399.95,13610.0,382.8497,383.2133,382.5722,382.7157,13610.0
2022-03-17 14:25:00,399.96,400.36,399.55,399.57,8875.0,382.7253,383.1081,382.333,382.3521,8875.0
2022-03-17 14:30:00,399.59,400.25,399.58,400.18,21610.0,382.3712,383.0028,382.3617,382.9358,21610.0
2022-03-17 14:35:00,400.17,400.27,399.9,400.02,6300.0,382.9262,383.0219,382.6679,382.7827,6300.0
2022-03-17 14:40:00,400.02,401.09,400.01,401.09,37368.0,382.7827,383.8066,382.7731,383.8066,37368.0
2022-03-17 14:45:00,400.94,402.34,400.88,401.96,29442.0,383.6631,385.0027,383.6057,384.6391,29442.0
2022-03-17 14:50:00,401.89,403.26,401.89,403.24,55841.0,384.5721,385.8831,384.5721,385.864,55841.0
2022-03-17 14:55:00,403.27,403.33,402.89,403.0,29026.0,385.8927,385.9501,385.529,385.6343,29026.0
2022-03-17 15:00:00,402.9,403.23,402.76,403.17,18903.0,385.5386,385.8544,385.4046,385.797,18903.0
2022-03-17 15:05:00,403.15,403.22,402.64,402.9,22052.0,385.7778,385.8448,385.2898,385.5386,22052.0
2022-03-17 15:10:00,402.9,403.26,402.38,403.26,33780.0,385.5386,385.8831,385.041,385.8831,33780.0
2022-03-17 15:15:00,403.19,403.97,402.88,403.66,22363.0,385.8161,386.5625,385.5195,386.2659,22363.0
2022-03-17 15:20:00,403.48,403.73,402.92,403.65,32837.0,386.0936,386.3328,385.5577,386.2563,32837.0
2022-03-17 15:25:00,403.77,404.62,403.65,404.39,43939.0,386.3711,387.1845,386.2563,386.9644,43939.0
2022-03-17 15:30:00,404.46,404.51,403.19,403.77,34960.0,387.0314,387.0792,385.8161,386.3711,34960.0
2022-03-17 15:35:00,403.68,404.32,403.05,403.19,35540.0,386.285,386.8974,385.6821,385.8161,35540.0
2022-03-17 15:40:00,403.11,404.72,403.11,404.72,42083.0,385.7396,387.2802,385.7396,387.2802,42083.0
2022-03-17 15:45:00,404.62,406.45,404.53,406.04,144218.0,387.1845,388.9356,387.0984,388.5433,144218.0
2022-03-17 15:50:00,406.2,407.23,405.2,405.43,117669.0,388.6964,389.682,387.7395,387.9596,117669.0
2022-03-17 15:55:00,405.31,406.33,405.09,406.1,136401.0,387.8448,388.8208,387.6342,388.6007,136401.0
2022-03-18 09:30:00,407.66,409.05,404.54,405.42,239397.0,390.0935,391.4236,387.1079,387.95,239397.0
2022-03-18 09:35:00,405.25,407.15,404.69,405.72,20298.0,387.7873,389.6055,387.2515,388.2371,20298.0
2022-03-18 09:40:00,405.5,406.25,404.72,405.56,17674.0,388.0266,388.7443,387.2802,388.084,17674.0
2022-03-18 09:45:00,405.41,406.86,404.08,406.71,12375.0,387.9404,389.328,386.6678,389.1844,12375.0
2022-03-18 09:50:00,406.42,406.85,405.19,405.91,12347.0,388.9069,389.3184,387.7299,388.4189,12347.0
2022-03-18 09:55:00,405.91,406.66,405.9,406.65,8612.0,388.4189,389.1366,388.4093,389.127,8612.0
2022-03-18 10:00:00,406.5,407.29,405.8,406.92,10187.0,388.9835,389.7394,388.3136,389.3854,10187.0
2022-03-18 10:05:00,407.36,408.75,407.3,408.36,15932.0,389.8064,391.1365,389.749,390.7633,15932.0
2022-03-18 10:10:00,408.02,408.27,407.7,407.85,20561.0,390.438,390.6772,390.1318,390.2753,20561.0
2022-03-18 10:15:00,407.85,408.33,405.62,406.44,20687.0,390.2753,390.7346,388.1414,388.9261,20687.0
2022-03-18 10:20:00,406.5,407.83,406.5,407.58,6234.0,388.9835,390.2562,388.9835,390.0169,6234.0
2022-03-18 10:25:00,407.83,409.18,407.83,408.91,15587.0,390.2562,391.548,390.2562,391.2896,15587.0
2022-03-18 10:30:00,408.79,409.0,407.74,407.75,9104.0,391.1748,391.3758,390.17,390.1796,9104.0
2022-03-18 10:35:00,407.69,407.98,407.05,407.13,16291.0,390.1222,390.3997,389.5098,389.5863,16291.0
2022-03-18 10:40:00,407.12,407.3,406.19,407.0,13247.0,389.5768,389.749,388.6868,389.4619,13247.0
2022-03-18 10:45:00,407.1,407.44,405.32,405.54,9461.0,389.5576,389.883,387.8543,388.0648,9461.0
2022-03-18 10:50:00,405.54,405.86,404.8,405.2,12625.0,388.0648,388.3711,387.3567,387.7395,12625.0
2022-03-18 10:55:00,405.04,406.44,405.04,406.18,23476.0,387.5864,388.9261,387.5864,388.6773,23476.0
2022-03-18 11:00:00,406.24,407.22,406.24,406.98,12154.0,388.7347,389.6725,388.7347,389.4428,12154.0
2022-03-18 11:05:00,407.03,407.93,406.82,407.52,16793.0,389.4906,390.3519,389.2897,389.9595,16793.0
2022-03-18 11:10:00,407.45,408.35,407.35,407.93,6318.0,389.8925,390.7538,389.7969,390.3519,6318.0
2022-03-18 11:15:00,407.93,408.51,407.88,408.49,4532.0,390.3519,390.9069,390.304,390.8877,4532.0
2022-03-18 11:20:00,408.26,408.44,407.83,408.24,5931.0,390.6676,390.8399,390.2562,390.6485,5931.0
2022-03-18 11:25:00,408.19,408.31,407.51,408.1,8421.0,390.6007,390.7155,389.95,390.5145,8421.0
2022-03-18 11:30:00,408.1,408.6,407.59,408.6,7791.0,390.5145,390.993,390.0265,390.993,7791.0
2022-03-18 11:35:00,408.45,409.3,408.26,408.85,11905.0,390.8495,391.6628,390.6676,391.2322,11905.0
2022-03-18 11:40:00,408.77,408.8,408.38,408.56,2898.0,391.1557,391.1844,390.7825,390.9547,2898.0
2022-03-18 11:45:00,408.57,409.12,408.57,408.87,7907.0,390.9643,391.4906,390.9643,391.2514,7907.0
2022-03-18 11:50:00,408.94,409.15,407.69,407.87,15018.0,391.3183,391.5193,390.1222,390.2944,15018.0
2022-03-18 11:55:00,407.91,408.58,407.85,408.36,5100.0,390.3327,390.9738,390.2753,390.7633,5100.0
2022-03-18 12:00:00,408.31,408.31,407.57,407.93,5941.0,390.7155,390.7155,390.0074,390.3519,5941.0
2022-03-18 12:05:00,408.28,408.43,407.76,407.94,4764.0,390.6868,390.8303,390.1892,390.3614,4764.0
2022-03-18 12:10:00,407.64,408.01,407.41,407.94,7333.0,390.0744,390.4284,389.8543,390.3614,7333.0
2022-03-18 12:15:00,408.04,408.19,407.64,407.68,6499.0,390.4571,390.6007,390.0744,390.1126,6499.0
2022-03-18 12:20:00,407.42,407.47,406.75,407.04,7226.0,389.8638,389.9117,389.2227,389.5002,7226.0
2022-03-18 12:25:00,407.0,408.28,406.98,408.16,10749.0,389.4619,390.6868,389.4428,390.5719,10749.0
2022-03-18 12:30:00,408.11,409.4,408.1,409.4,11018.0,390.5241,391.7585,390.5145,391.7585,11018.0
2022-03-18 12:35:00,409.32,409.83,408.55,409.83,16493.0,391.682,392.17,390.9451,392.17,16493.0
2022-03-18 12:40:00,409.9,410.53,409.9,410.53,22619.0,392.237,392.8398,392.237,392.8398,22619.0
2022-03-18 12:45:00,410.38,410.58,409.74,410.07,13003.0,392.6963,392.8877,392.0839,392.3996,13003.0
2022-03-18 12:50:00,410.25,410.39,409.93,410.19,6074.0,392.5719,392.7059,392.2657,392.5145,6074.0
2022-03-18 12:55:00,410.23,410.36,409.95,410.06,5158.0,392.5527,392.6771,392.2848,392.3901,5158.0
2022-03-18 13:00:00,410.04,410.19,409.2,409.22,8245.0,392.3709,392.5145,391.5671,391.5863,8245.0
2022-03-18 13:05:00,409.25,410.26,408.92,410.04,6961.0,391.615,392.5815,391.2992,392.3709,6961.0
2022-03-18 13:10:00,409.93,410.42,409.83,410.2,7739.0,392.2657,392.7346,392.17,392.524,7739.0
2022-03-18 13:15:00,410.26,410.76,410.18,410.46,7244.0,392.5815,393.0599,392.5049,392.7728,7244.0
2022-03-18 13:20:00,410.55,410.73,410.4,410.56,10114.0,392.859,393.0312,392.7154,392.8685,10114.0
2022-03-18 13:25:00,410.46,411.69,410.46,411.61,16782.0,392.7728,393.9498,392.7728,393.8733,16782.0
2022-03-18 13:30:00,411.55,412.72,411.15,412.5,29531.0,393.8159,394.9355,393.4331,394.7249,29531.0
2022-03-18 13:35:00,412.49,412.74,411.99,412.51,7216.0,394.7154,394.9546,394.2369,394.7345,7216.0
2022-03-18 13:40:00,412.41,413.42,412.3,413.42,11917.0,394.6388,395.6053,394.5336,395.6053,11917.0
2022-03-18 13:45:00,413.51,413.52,412.54,412.57,12711.0,395.6914,395.701,394.7632,394.7919,12711.0
2022-03-18 13:50:00,412.64,413.29,412.62,412.62,11354.0,394.8589,395.4809,394.8398,394.8398,11354.0
2022-03-18 13:55:00,412.66,412.77,412.3,412.4,9828.0,394.878,394.9833,394.5336,394.6292,9828.0
2022-03-18 14:00:00,412.37,412.49,411.51,411.63,5380.0,394.6005,394.7154,393.7776,393.8924,5380.0
2022-03-18 14:05:00,411.52,411.54,410.61,410.65,4841.0,393.7872,393.8063,392.9164,392.9547,4841.0
2022-03-18 14:10:00,410.56,412.25,410.28,412.03,12113.0,392.8685,394.4857,392.6006,394.2752,12113.0
2022-03-18 14:15:00,412.13,413.11,412.0,413.08,27428.0,394.3709,395.3086,394.2465,395.2799,27428.0
2022-03-18 14:20:00,412.96,413.38,412.88,413.35,29575.0,395.1651,395.567,395.0886,395.5383,29575.0
2022-03-18 14:25:00,413.16,413.23,412.75,413.04,14282.0,395.3565,395.4235,394.9642,395.2417,14282.0
2022-03-18 14:30:00,412.89,413.05,412.0,412.34,18097.0,395.0981,395.2512,394.2465,394.5718,18097.0
2022-03-18 14:35:00,412.39,412.73,412.2,412.2,4120.0,394.6197,394.945,394.4379,394.4379,4120.0
2022-03-18 14:40:00,412.28,412.52,411.6,412.43,20685.0,394.5144,394.7441,393.8637,394.6579,20685.0
2022-03-18 14:45:00,412.45,413.44,412.45,413.28,12311.0,394.6771,395.6244,394.6771,395.4713,12311.0
2022-03-18 14:50:00,413.33,413.4,412.34,412.61,16852.0,395.5192,395.5862,394.5718,394.8302,16852.0
2022-03-18 14:55:00,412.81,413.28,412.47,413.14,8955.0,395.0216,395.4713,394.6962,395.3374,8955.0
2022-03-18 15:00:00,413.21,413.9,413.19,413.87,19195.0,395.4043,396.0646,395.3852,396.0359,19195.0
2022-03-18 15:05:00,413.86,414.07,413.61,413.91,12639.0,396.0263,396.2273,395.7871,396.0742,12639.0
2022-03-18 15:10:00,413.91,414.2,413.27,413.85,19384.0,396.0742,396.3517,395.4618,396.0168,19384.0
2022-03-18 15:15:00,414.01,414.03,413.28,413.54,11706.0,396.1699,396.189,395.4713,395.7201,11706.0
2022-03-18 15:20:00,413.54,413.95,413.42,413.69,8514.0,395.7201,396.1125,395.6053,395.8637,8514.0
2022-03-18 15:25:00,413.68,414.39,413.56,414.11,20014.0,395.8541,396.5335,395.7393,396.2656,20014.0
2022-03-18 15:30:00,414.19,414.84,414.19,414.73,29004.0,396.3421,396.9641,396.3421,396.8588,29004.0
2022-03-18 15:35:00,414.72,414.93,414.39,414.43,28170.0,396.8493,397.0502,396.5335,396.5718,28170.0
2022-03-18 15:40:00,414.46,414.79,414.27,414.62,22369.0,396.6005,396.9163,396.4187,396.7536,22369.0
2022-03-18 15:45:00,414.68,414.9,414.38,414.61,23914.0,396.811,397.0215,396.5239,396.744,23914.0
2022-03-18 15:50:00,414.17,414.55,412.83,413.2,44578.0,396.323,396.6866,395.0407,395.3948,44578.0
2022-03-18 15:55:00,413.29,413.99,412.99,413.01,115368.0,395.4809,396.1507,395.1938,395.213,115368.0
2022-03-21 09:30:00,415.0,418.84,414.41,418.14,69362.0,397.1172,400.7917,396.5526,400.1219,69362.0
2022-03-21 09:35:00,417.82,419.99,417.71,418.35,39493.0,399.8157,401.8922,399.7104,400.3228,39493.0
2022-03-21 09:40:00,418.37,418.5,416.11,416.32,25488.0,400.342,400.4664,398.1794,398.3803,25488.0
2022-03-21 09:45:00,416.33,418.25,416.32,418.25,32044.0,398.3899,400.2272,398.3803,400.2272,32044.0
2022-03-21 09:50:00,418.24,421.24,418.15,421.0,43702.0,400.2176,403.0883,400.1315,402.8587,43702.0
2022-03-21 09:55:00,421.21,425.49,420.73,423.85,61500.0,403.0596,407.1552,402.6003,405.5858,61500.0
2022-03-21 10:00:00,423.74,425.99,423.62,424.88,37791.0,405.4806,407.6336,405.3658,406.5715,37791.0
2022-03-21 10:05:00,424.69,424.88,423.0,424.49,22998.0,406.3897,406.5715,404.7725,406.1983,22998.0
2022-03-21 10:10:00,424.3,426.27,423.98,425.83,25179.0,406.0165,407.9016,405.7102,407.4805,25179.0
2022-03-21 10:15:00,425.83,426.8,425.6,425.9,22667.0,407.4805,408.4087,407.2604,407.5475,22667.0
2022-03-21 10:20:00,426.23,426.23,422.57,423.44,41487.0,407.8633,407.8633,404.361,405.1935,41487.0
2022-03-21 10:25:00,423.36,423.41,420.57,421.9,25075.0,405.117,405.1648,402.4472,403.7199,25075.0
2022-03-21 10:30:00,421.9,422.34,420.52,421.74,27538.0,403.7199,404.1409,402.3993,403.5668,27538.0
2022-03-21 10:35:00,421.83,422.75,420.89,421.43,24022.0,403.6529,404.5332,402.7534,403.2701,24022.0
2022-03-21 10:40:00,421.22,422.27,421.0,421.74,15924.0,403.0692,404.0739,402.8587,403.5668,15924.0
2022-03-21 10:45:00,421.77,422.73,421.57,422.45,15081.0,403.5955,404.5141,403.4041,404.2462,15081.0
2022-03-21 10:50:00,422.45,422.47,420.76,421.33,30762.0,404.2462,404.2653,402.629,403.1744,30762.0
2022-03-21 10:55:00,421.26,421.73,420.82,421.62,59453.0,403.1075,403.5572,402.6864,403.4519,59453.0
2022-03-21 11:00:00,421.62,422.26,421.38,421.72,32642.0,403.4519,404.0644,403.2223,403.5476,32642.0
2022-03-21 11:05:00,421.93,422.04,420.02,420.24,15378.0,403.7486,403.8538,401.9209,402.1314,15378.0
2022-03-21 11:10:00,420.29,421.16,419.86,420.29,36566.0,402.1793,403.0118,401.7678,402.1793,36566.0
2022-03-21 11:15:00,420.34,421.56,420.15,421.01,24335.0,402.2271,403.3945,402.0453,402.8682,24335.0
2022-03-21 11:20:00,420.98,421.3,420.31,420.4,21926.0,402.8395,403.1457,402.1984,402.2845,21926.0
2022-03-21 11:25:00,420.25,421.4,419.41,420.26,60980.0,402.141,403.2414,401.3372,402.1505,60980.0
2022-03-21 11:30:00,420.2,421.24,420.12,420.28,31580.0,402.0931,403.0883,402.0166,402.1697,31580.0
2022-03-21 11:35:00,420.32,421.65,420.04,421.6,27244.0,402.208,403.4806,401.94,403.4328,27244.0
2022-03-21 11:40:00,421.57,422.5,421.36,421.6,20714.0,403.4041,404.294,403.2031,403.4328,20714.0
2022-03-21 11:45:00,421.8,422.44,421.63,422.38,12229.0,403.6242,404.2366,403.4615,404.1792,12229.0
2022-03-21 11:50:00,422.4,422.77,422.19,422.51,5903.0,404.1983,404.5524,403.9974,404.3036,5903.0
2022-03-21 11:55:00,422.45,422.62,422.04,422.19,7163.0,404.2462,404.4089,403.8538,403.9974,7163.0
2022-03-21 12:00:00,422.26,422.51,421.66,421.68,8935.0,404.0644,404.3036,403.4902,403.5094,8935.0
2022-03-21 12:05:00,421.73,421.83,421.49,421.68,3202.0,403.5572,403.6529,403.3275,403.5094,3202.0
2022-03-21 12:10:00,421.66,421.82,421.29,421.54,12783.0,403.4902,403.6433,403.1362,403.3754,12783.0
2022-03-21 12:15:00,421.64,422.16,421.24,422.02,11845.0,403.4711,403.9687,403.0883,403.8347,11845.0
2022-03-21 12:20:00,421.98,422.43,421.16,421.16,55166.0,403.7964,404.227,403.0118,403.0118,55166.0
2022-03-21 12:25:00,421.01,421.59,420.62,421.44,3744.0,402.8682,403.4232,402.495,403.2797,3744.0
2022-03-21 12:30:00,421.69,422.0,419.77,420.37,29709.0,403.5189,403.8156,401.6817,402.2558,29709.0
2022-03-21 12:35:00,420.14,420.14,418.68,419.18,11807.0,402.0357,402.0357,400.6386,401.1171,11807.0
2022-03-21 12:40:00,419.2,420.45,419.19,420.37,9951.0,401.1362,402.3324,401.1267,402.2558,9951.0
2022-03-21 12:45:00,420.21,420.42,419.51,420.37,9442.0,402.1027,402.3037,401.4329,402.2558,9442.0
2022-03-21 12:50:00,420.17,420.17,419.28,419.56,21443.0,402.0644,402.0644,401.2128,401.4807,21443.0
2022-03-21 12:55:00,419.52,419.96,418.81,419.24,10500.0,401.4424,401.8635,400.763,401.1745,10500.0
2022-03-21 13:00:00,419.09,419.09,418.36,418.39,7602.0,401.031,401.031,400.3324,400.3611,7602.0
2022-03-21 13:05:00,418.25,419.19,417.75,419.02,9232.0,400.2272,401.1267,399.7487,400.964,9232.0
2022-03-21 13:10:00,419.08,419.43,418.74,418.98,16555.0,401.0214,401.3563,400.696,400.9257,16555.0
2022-03-21 13:15:00,418.89,418.95,418.29,418.59,14119.0,400.8396,400.897,400.2654,400.5525,14119.0
2022-03-21 13:20:00,418.78,419.77,418.7,419.75,8198.0,400.7343,401.6817,400.6578,401.6625,8198.0
2022-03-21 13:25:00,419.35,420.75,419.35,420.16,7971.0,401.2798,402.6194,401.2798,402.0549,7971.0
2022-03-21 13:30:00,420.15,421.24,419.97,420.93,11861.0,402.0453,403.0883,401.873,402.7917,11861.0
2022-03-21 13:35:00,420.88,421.26,420.54,421.26,12446.0,402.7438,403.1075,402.4185,403.1075,12446.0
2022-03-21 13:40:00,421.11,422.12,421.1,421.94,11628.0,402.9639,403.9304,402.9543,403.7582,11628.0
2022-03-21 13:45:00,421.97,422.17,421.4,422.17,18168.0,403.7869,403.9782,403.2414,403.9782,18168.0
2022-03-21 13:50:00,422.28,422.81,421.56,422.62,12784.0,404.0835,404.5907,403.3945,404.4089,12784.0
2022-03-21 13:55:00,422.67,423.55,422.52,423.53,16151.0,404.4567,405.2988,404.3132,405.2796,16151.0
2022-03-21 14:00:00,423.53,423.56,422.39,423.07,9354.0,405.2796,405.3083,404.1888,404.8395,9354.0
2022-03-21 14:05:00,423.19,423.37,422.59,422.69,12036.0,404.9543,405.1265,404.3801,404.4758,12036.0
2022-03-21 14:10:00,422.45,422.56,420.95,420.98,10130.0,404.2462,404.3514,402.8108,402.8395,10130.0
2022-03-21 14:15:00,421.05,422.1,420.93,422.05,8409.0,402.9065,403.9113,402.7917,403.8634,8409.0
2022-03-21 14:20:00,422.1,423.13,421.97,422.34,9229.0,403.9113,404.8969,403.7869,404.1409,9229.0
2022-03-21 14:25:00,422.27,422.56,422.03,422.17,4549.0,404.0739,404.3514,403.8443,403.9782,4549.0
2022-03-21 14:30:00,422.15,422.15,421.31,421.41,9126.0,403.9591,403.9591,403.1553,403.251,9126.0
2022-03-21 14:35:00,421.34,421.75,421.18,421.5,7529.0,403.184,403.5763,403.0309,403.3371,7529.0
2022-03-21 14:40:00,421.46,422.03,421.33,421.99,7692.0,403.2988,403.8443,403.1744,403.806,7692.0
2022-03-21 14:45:00,422.01,422.51,421.39,421.39,5043.0,403.8251,404.3036,403.2319,403.2319,5043.0
2022-03-21 14:50:00,421.53,421.68,420.65,420.65,4133.0,403.3658,403.5094,402.5237,402.5237,4133.0
2022-03-21 14:55:00,420.71,420.71,419.65,419.77,8989.0,402.5812,402.5812,401.5668,401.6817,8989.0
2022-03-21 15:00:00,419.66,420.29,419.66,419.99,8635.0,401.5764,402.1793,401.5764,401.8922,8635.0
2022-03-21 15:05:00,420.11,420.92,419.99,420.74,8603.0,402.007,402.7821,401.8922,402.6099,8603.0
2022-03-21 15:10:00,420.86,421.58,420.67,421.17,10369.0,402.7247,403.4137,402.5429,403.0213,10369.0
2022-03-21 15:15:00,421.19,422.15,421.18,421.19,10470.0,403.0405,403.9591,403.0309,403.0405,10470.0
2022-03-21 15:20:00,421.11,421.89,420.8,421.81,9522.0,402.9639,403.7103,402.6673,403.6338,9522.0
2022-03-21 15:25:00,421.84,422.9,421.76,422.82,22633.0,403.6625,404.6768,403.5859,404.6002,22633.0
2022-03-21 15:30:00,422.76,422.86,421.89,422.05,14021.0,404.5428,404.6385,403.7103,403.8634,14021.0
2022-03-21 15:35:00,421.96,422.25,421.39,421.55,10886.0,403.7773,404.0548,403.2319,403.385,10886.0
2022-03-21 15:40:00,421.49,422.4,421.36,421.48,13857.0,403.3275,404.1983,403.2031,403.318,13857.0
2022-03-21 15:45:00,421.51,421.85,420.76,420.79,31440.0,403.3467,403.672,402.629,402.6577,31440.0
2022-03-21 15:50:00,420.8,421.94,420.8,421.55,34253.0,402.6673,403.7582,402.6673,403.385,34253.0
2022-03-21 15:55:00,421.62,423.08,421.31,422.34,82872.0,403.4519,404.849,403.1553,404.1409,82872.0
2022-03-22 09:30:00,425.0,426.51,424.74,425.25,84272.0,406.6863,408.1312,406.4375,406.9255,84272.0
2022-03-22 09:35:00,425.59,426.83,425.43,426.46,14523.0,407.2509,408.4374,407.0978,408.0834,14523.0
2022-03-22 09:40:00,426.04,427.99,426.04,427.04,30026.0,407.6815,409.5475,407.6815,408.6384,30026.0
2022-03-22 09:45:00,427.07,429.5,426.78,429.5,25630.0,408.6671,410.9924,408.3896,410.9924,25630.0
2022-03-22 09:50:00,429.49,433.49,429.32,433.37,51577.0,410.9828,414.8105,410.8201,414.6956,51577.0
2022-03-22 09:55:00,432.92,436.28,432.75,434.25,62862.0,414.265,417.4802,414.1023,415.5377,62862.0
2022-03-22 10:00:00,433.91,434.91,431.79,432.9,38958.0,415.2124,416.1693,413.1837,414.2459,38958.0
2022-03-22 10:05:00,432.89,433.25,430.66,431.97,36041.0,414.2363,414.5808,412.1024,413.3559,36041.0
2022-03-22 10:10:00,431.74,431.85,430.0,430.11,14848.0,413.1359,413.2411,411.4708,411.5761,14848.0
2022-03-22 10:15:00,429.36,430.51,428.84,430.51,18619.0,410.8584,411.9589,410.3608,411.9589,18619.0
2022-03-22 10:20:00,430.12,432.57,430.12,430.83,22565.0,411.5857,413.9301,411.5857,412.2651,22565.0
2022-03-22 10:25:00,430.66,431.23,430.05,430.05,10311.0,412.1024,412.6478,411.5187,411.5187,10311.0
2022-03-22 10:30:00,430.25,430.56,429.05,430.07,16732.0,411.7101,412.0067,410.5618,411.5378,16732.0
2022-03-22 10:35:00,429.91,430.3,429.11,429.73,14807.0,411.3847,411.7579,410.6192,411.2125,14807.0
2022-03-22 10:40:00,429.91,430.47,429.4,429.66,21525.0,411.3847,411.9206,410.8967,411.1455,21525.0
2022-03-22 10:45:00,429.74,430.02,429.09,429.86,9900.0,411.222,411.49,410.6001,411.3369,9900.0
2022-03-22 10:50:00,429.5,429.81,428.84,429.0,9142.0,410.9924,411.289,410.3608,410.5139,9142.0
2022-03-22 10:55:00,428.99,430.04,428.35,429.12,22541.0,410.5044,411.5091,409.8919,410.6288,22541.0
2022-03-22 11:00:00,429.19,429.2,427.12,427.48,18753.0,410.6957,410.7053,408.7149,409.0594,18753.0
2022-03-22 11:05:00,427.5,427.61,425.69,426.6,22992.0,409.0786,409.1838,407.3466,408.2173,22992.0
2022-03-22 11:10:00,426.81,428.37,425.87,426.29,46921.0,408.4183,409.9111,407.5188,407.9207,46921.0
2022-03-22 11:15:00,426.31,426.52,425.14,425.84,16493.0,407.9398,408.1408,406.8203,407.4901,16493.0
2022-03-22 11:20:00,425.87,427.35,425.84,427.35,12434.0,407.5188,408.935,407.4901,408.935,12434.0
2022-03-22 11:25:00,427.31,427.77,426.42,427.75,24073.0,408.8968,409.3369,408.0451,409.3178,24073.0
2022-03-22 11:30:00,427.55,427.6,426.55,426.84,20939.0,409.1264,409.1743,408.1695,408.447,20939.0
2022-03-22 11:35:00,426.77,426.77,425.44,426.36,9096.0,408.38,408.38,407.1073,407.9877,9096.0
2022-03-22 11:40:00,426.24,426.43,424.3,424.37,22506.0,407.8729,408.0547,406.0165,406.0834,22506.0
2022-03-22 11:45:00,424.31,424.86,424.22,424.74,4839.0,406.026,406.5523,405.9399,406.4375,4839.0
2022-03-22 11:50:00,424.76,425.46,424.67,424.86,4996.0,406.4566,407.1265,406.3705,406.5523,4996.0
2022-03-22 11:55:00,424.75,425.76,424.75,425.3,9395.0,406.4471,407.4135,406.4471,406.9734,9395.0
2022-03-22 12:00:00,425.36,426.5,425.02,425.67,13080.0,407.0308,408.1217,406.7054,407.3274,13080.0
2022-03-22 12:05:00,425.54,425.54,424.0,424.11,19747.0,407.203,407.203,405.7294,405.8346,19747.0
2022-03-22 12:10:00,424.21,424.74,424.11,424.74,4234.0,405.9303,406.4375,405.8346,406.4375,4234.0
2022-03-22 12:15:00,424.7,424.73,424.11,424.45,4181.0,406.3992,406.4279,405.8346,406.16,4181.0
2022-03-22 12:20:00,424.13,424.64,423.35,424.6,12193.0,405.8538,406.3418,405.1074,406.3035,12193.0
2022-03-22 12:25:00,425.03,425.03,424.33,424.33,3860.0,406.715,406.715,406.0452,406.0452,3860.0
2022-03-22 12:30:00,424.12,424.21,423.21,424.21,5983.0,405.8442,405.9303,404.9734,405.9303,5983.0
2022-03-22 12:35:00,424.26,424.56,423.85,424.56,8319.0,405.9782,406.2653,405.5858,406.2653,8319.0
2022-03-22 12:40:00,424.5,425.37,424.02,424.86,14160.0,406.2078,407.0404,405.7485,406.5523,14160.0
2022-03-22 12:45:00,424.74,425.36,424.41,424.91,8763.0,406.4375,407.0308,406.1217,406.6002,8763.0
2022-03-22 12:50:00,424.94,425.39,424.76,425.3,5375.0,406.6289,407.0595,406.4566,406.9734,5375.0
2022-03-22 12:55:00,425.18,426.48,425.0,426.29,17849.0,406.8585,408.1025,406.6863,407.9207,17849.0
2022-03-22 13:00:00,426.67,428.22,426.35,428.19,18927.0,408.2843,409.7675,407.9781,409.7388,18927.0
2022-03-22 13:05:00,428.1,428.41,427.82,428.06,33679.0,409.6527,409.9494,409.3848,409.6144,33679.0
2022-03-22 13:10:00,428.19,429.0,428.1,428.6,18629.0,409.7388,410.5139,409.6527,410.1312,18629.0
2022-03-22 13:15:00,428.6,429.45,428.52,429.22,15016.0,410.1312,410.9445,410.0546,410.7244,15016.0
2022-03-22 13:20:00,428.9,428.9,428.3,428.75,7526.0,410.4182,410.4182,409.8441,410.2747,7526.0
2022-03-22 13:25:00,428.77,429.59,428.76,429.28,12503.0,410.2938,411.0785,410.2843,410.7819,12503.0
2022-03-22 13:30:00,429.39,429.56,429.11,429.42,3487.0,410.8871,411.0498,410.6192,410.9158,3487.0
2022-03-22 13:35:00,429.49,429.71,428.19,428.19,7805.0,410.9828,411.1933,409.7388,409.7388,7805.0
2022-03-22 13:40:00,428.16,428.52,427.77,427.92,4090.0,409.7101,410.0546,409.3369,409.4805,4090.0
2022-03-22 13:45:00,427.73,427.73,426.7,426.99,17020.0,409.2987,409.2987,408.313,408.5905,17020.0
2022-03-22 13:50:00,427.09,427.25,426.65,426.78,2880.0,408.6862,408.8393,408.2652,408.3896,2880.0
2022-03-22 13:55:00,426.74,428.28,426.74,427.95,8954.0,408.3513,409.825,408.3513,409.5092,8954.0
2022-03-22 14:00:00,427.83,427.95,426.69,426.7,4644.0,409.3943,409.5092,408.3035,408.313,4644.0
2022-03-22 14:05:00,426.71,426.83,426.27,426.51,3349.0,408.3226,408.4374,407.9016,408.1312,3349.0
2022-03-22 14:10:00,426.45,426.51,426.32,426.46,2203.0,408.0738,408.1312,407.9494,408.0834,2203.0
2022-03-22 14:15:00,426.37,426.9,426.36,426.71,2800.0,407.9973,408.5044,407.9877,408.3226,2800.0
2022-03-22 14:20:00,426.91,426.99,426.56,426.66,3359.0,408.514,408.5905,408.1791,408.2748,3359.0
2022-03-22 14:25:00,426.42,426.66,426.26,426.32,7943.0,408.0451,408.2748,407.892,407.9494,7943.0
2022-03-22 14:30:00,426.47,427.1,426.29,426.96,5667.0,408.0929,408.6958,407.9207,408.5618,5667.0
2022-03-22 14:35:00,426.9,426.9,426.55,426.81,2461.0,408.5044,408.5044,408.1695,408.4183,2461.0
2022-03-22 14:40:00,426.59,426.68,426.29,426.43,3535.0,408.2078,408.2939,407.9207,408.0547,3535.0
2022-03-22 14:45:00,426.47,426.61,426.13,426.37,4016.0,408.0929,408.2269,407.7676,407.9973,4016.0
2022-03-22 14:50:00,426.31,426.9,426.21,426.81,5264.0,407.9398,408.5044,407.8442,408.4183,5264.0
2022-03-22 14:55:00,426.99,427.21,426.7,426.7,4008.0,408.5905,408.8011,408.313,408.313,4008.0
2022-03-22 15:00:00,426.73,427.14,426.44,427.14,5628.0,408.3417,408.7341,408.0642,408.7341,5628.0
2022-03-22 15:05:00,427.27,427.45,426.76,427.06,4400.0,408.8585,409.0307,408.3705,408.6575,4400.0
2022-03-22 15:10:00,427.05,427.29,426.77,427.29,8357.0,408.648,408.8776,408.38,408.8776,8357.0
2022-03-22 15:15:00,427.41,428.0,427.34,427.58,4959.0,408.9924,409.557,408.9255,409.1551,4959.0
2022-03-22 15:20:00,427.63,427.81,426.83,427.59,9098.0,409.203,409.3752,408.4374,409.1647,9098.0
2022-03-22 15:25:00,427.67,428.05,427.32,427.56,12698.0,409.2412,409.6049,408.9063,409.136,12698.0
2022-03-22 15:30:00,427.47,427.66,427.27,427.41,7038.0,409.0499,409.2317,408.8585,408.9924,7038.0
2022-03-22 15:35:00,427.38,428.0,427.03,427.44,15402.0,408.9637,409.557,408.6288,409.0212,15402.0
2022-03-22 15:40:00,427.45,428.27,427.15,428.05,15446.0,409.0307,409.8154,408.7436,409.6049,15446.0
2022-03-22 15:45:00,428.15,428.71,428.03,428.11,29151.0,409.7006,410.2364,409.5857,409.6623,29151.0
2022-03-22 15:50:00,428.22,428.57,426.99,427.04,25731.0,409.7675,410.1025,408.5905,408.6384,25731.0
2022-03-22 15:55:00,427.1,428.0,426.85,427.73,78569.0,408.6958,409.557,408.4566,409.2987,78569.0
2022-03-23 09:30:00,423.15,428.43,420.55,427.54,82327.0,404.916,409.9685,402.428,409.1168,82327.0
2022-03-23 09:35:00,427.4,427.96,425.16,425.46,22510.0,408.9829,409.5187,406.8394,407.1265,22510.0
2022-03-23 09:40:00,425.28,426.31,425.28,425.45,10711.0,406.9542,407.9398,406.9542,407.1169,10711.0
2022-03-23 09:45:00,425.45,425.65,422.75,424.87,36670.0,407.1169,407.3083,404.5332,406.5619,36670.0
2022-03-23 09:50:00,424.65,425.17,424.33,425.08,13022.0,406.3514,406.849,406.0452,406.7628,13022.0
2022-03-23 09:55:00,425.64,429.32,425.29,429.31,18351.0,407.2987,410.8201,406.9638,410.8106,18351.0
2022-03-23 10:00:00,429.21,429.92,428.09,428.09,19770.0,410.7149,411.3943,409.6431,409.6431,19770.0
2022-03-23 10:05:00,428.05,429.77,428.05,428.67,12021.0,409.6049,411.2507,409.6049,410.1981,12021.0
2022-03-23 10:10:00,428.88,429.0,427.76,428.97,8289.0,410.3991,410.5139,409.3274,410.4852,8289.0
2022-03-23 10:15:00,429.14,429.39,427.85,428.38,13977.0,410.6479,410.8871,409.4135,409.9206,13977.0
2022-03-23 10:20:00,428.48,428.52,427.05,428.05,10991.0,410.0163,410.0546,408.648,409.6049,10991.0
2022-03-23 10:25:00,428.25,429.01,427.97,428.75,13388.0,409.7962,410.5235,409.5283,410.2747,13388.0
2022-03-23 10:30:00,428.41,430.88,428.41,430.62,14569.0,409.9494,412.3129,409.9494,412.0641,14569.0
2022-03-23 10:35:00,430.89,430.94,429.82,430.55,14340.0,412.3225,412.3703,411.2986,411.9971,14340.0
2022-03-23 10:40:00,430.39,430.8,430.11,430.46,13640.0,411.844,412.2364,411.5761,411.911,13640.0
2022-03-23 10:45:00,430.5,431.97,430.3,431.81,23996.0,411.9493,413.3559,411.7579,413.2028,23996.0
2022-03-23 10:50:00,431.71,432.69,431.66,432.0,32837.0,413.1072,414.0449,413.0593,413.3847,32837.0
2022-03-23 10:55:00,431.9,432.47,431.38,431.8,16379.0,413.289,413.8344,412.7914,413.1933,16379.0
2022-03-23 11:00:00,431.91,433.6,431.8,432.95,12506.0,413.2985,414.9157,413.1933,414.2937,12506.0
2022-03-23 11:05:00,432.84,434.18,432.52,433.78,14458.0,414.1885,415.4707,413.8822,415.088,14458.0
2022-03-23 11:10:00,433.85,434.17,433.58,433.94,16623.0,415.1549,415.4611,414.8966,415.2411,16623.0
2022-03-23 11:15:00,433.86,433.86,432.33,432.37,16336.0,415.1645,415.1645,413.7004,413.7387,16336.0
2022-03-23 11:20:00,432.33,432.73,432.21,432.62,9812.0,413.7004,414.0832,413.5856,413.9779,9812.0
2022-03-23 11:25:00,432.62,433.62,432.61,433.15,16964.0,413.9779,414.9348,413.9684,414.4851,16964.0
2022-03-23 11:30:00,433.12,433.12,432.37,432.5,23008.0,414.4564,414.4564,413.7387,413.8631,23008.0
2022-03-23 11:35:00,432.44,432.92,432.2,432.77,9316.0,413.8057,414.265,413.576,414.1215,9316.0
2022-03-23 11:40:00,432.76,432.92,431.63,431.98,4811.0,414.1119,414.265,413.0306,413.3655,4811.0
2022-03-23 11:45:00,431.98,432.18,431.4,431.91,10100.0,413.3655,413.5569,412.8105,413.2985,10100.0
2022-03-23 11:50:00,431.88,433.48,431.73,433.42,8750.0,413.2698,414.8009,413.1263,414.7435,8750.0
2022-03-23 11:55:00,433.42,433.68,433.03,433.06,13412.0,414.7435,414.9923,414.3703,414.399,13412.0
2022-03-23 12:00:00,433.32,434.95,433.07,434.14,34152.0,414.6478,416.2075,414.4085,415.4324,34152.0
2022-03-23 12:05:00,434.09,434.39,433.8,434.13,22009.0,415.3846,415.6717,415.1071,415.4229,22009.0
2022-03-23 12:10:00,434.22,435.0,433.58,434.8,46068.0,415.509,416.2554,414.8966,416.064,46068.0
2022-03-23 12:15:00,434.8,435.0,433.74,434.3,30098.0,416.064,416.2554,415.0497,415.5855,30098.0
2022-03-23 12:20:00,434.09,434.44,433.89,434.11,12762.0,415.3846,415.7195,415.1932,415.4037,12762.0
2022-03-23 12:25:00,434.2,434.48,434.04,434.04,7290.0,415.4899,415.7578,415.3368,415.3368,7290.0
2022-03-23 12:30:00,434.17,434.33,433.69,433.91,9969.0,415.4611,415.6143,415.0018,415.2124,9969.0
2022-03-23 12:35:00,433.85,434.67,433.32,434.67,7136.0,415.1549,415.9396,414.6478,415.9396,7136.0
2022-03-23 12:40:00,434.43,434.54,433.96,434.13,6922.0,415.7099,415.8152,415.2602,415.4229,6922.0
2022-03-23 12:45:00,434.08,434.22,433.78,434.17,11674.0,415.375,415.509,415.088,415.4611,11674.0
2022-03-23 12:50:00,434.02,434.1,433.83,434.02,5268.0,415.3176,415.3942,415.1358,415.3176,5268.0
2022-03-23 12:55:00,434.07,434.26,433.99,434.26,4247.0,415.3655,415.5473,415.2889,415.5473,4247.0
2022-03-23 13:00:00,434.24,434.33,433.89,434.29,8142.0,415.5281,415.6143,415.1932,415.576,8142.0
2022-03-23 13:05:00,434.18,434.37,433.97,434.2,7797.0,415.4707,415.6525,415.2698,415.4899,7797.0
2022-03-23 13:10:00,434.01,434.61,433.87,434.61,14692.0,415.308,415.8822,415.1741,415.8822,14692.0
2022-03-23 13:15:00,434.53,434.75,433.8,433.92,11925.0,415.8056,416.0162,415.1071,415.2219,11925.0
2022-03-23 13:20:00,434.0,434.12,432.82,432.99,16539.0,415.2985,415.4133,414.1693,414.332,16539.0
2022-03-23 13:25:00,432.99,432.99,432.21,432.21,20628.0,414.332,414.332,413.5856,413.5856,20628.0
2022-03-23 13:30:00,432.21,433.0,431.9,433.0,12328.0,413.5856,414.3416,413.289,414.3416,12328.0
2022-03-23 13:35:00,432.97,433.4,432.96,433.25,7008.0,414.3129,414.7243,414.3033,414.5808,7008.0
2022-03-23 13:40:00,433.24,433.39,432.76,432.76,9330.0,414.5712,414.7148,414.1119,414.1119,9330.0
2022-03-23 13:45:00,432.66,433.35,432.48,433.35,8863.0,414.0162,414.6765,413.844,414.6765,8863.0
2022-03-23 13:50:00,433.33,433.65,433.11,433.44,11782.0,414.6573,414.9636,414.4468,414.7626,11782.0
2022-03-23 13:55:00,433.48,434.25,433.06,434.0,16047.0,414.8009,415.5377,414.399,415.2985,16047.0
2022-03-23 14:00:00,434.0,434.54,433.8,434.54,8984.0,415.2985,415.8152,415.1071,415.8152,8984.0
2022-03-23 14:05:00,434.28,434.71,434.14,434.26,11747.0,415.5664,415.9779,415.4324,415.5473,11747.0
2022-03-23 14:10:00,434.21,434.25,432.36,432.71,34958.0,415.4994,415.5377,413.7291,414.0641,34958.0
2022-03-23 14:15:00,432.68,433.2,432.59,433.13,9476.0,414.0354,414.5329,413.9492,414.466,9476.0
2022-03-23 14:20:00,433.21,433.57,433.09,433.57,8564.0,414.5425,414.887,414.4277,414.887,8564.0
2022-03-23 14:25:00,433.6,434.75,433.6,434.6,12329.0,414.9157,416.0162,414.9157,415.8726,12329.0
2022-03-23 14:30:00,434.69,434.81,434.07,434.33,9598.0,415.9587,416.0736,415.3655,415.6143,9598.0
2022-03-23 14:35:00,434.08,434.38,433.87,434.23,12131.0,415.375,415.6621,415.1741,415.5186,12131.0
2022-03-23 14:40:00,434.23,434.99,434.23,434.37,10881.0,415.5186,416.2458,415.5186,415.6525,10881.0
2022-03-23 14:45:00,434.3,434.63,434.27,434.39,3350.0,415.5855,415.9013,415.5568,415.6717,3350.0
2022-03-23 14:50:00,434.3,434.34,433.98,434.14,16192.0,415.5855,415.6238,415.2793,415.4324,16192.0
2022-03-23 14:55:00,434.1,434.35,433.78,434.0,14665.0,415.3942,415.6334,415.088,415.2985,14665.0
2022-03-23 15:00:00,433.9,434.63,433.78,434.33,48959.0,415.2028,415.9013,415.088,415.6143,48959.0
2022-03-23 15:05:00,434.29,434.38,433.86,434.17,21561.0,415.576,415.6621,415.1645,415.4611,21561.0
2022-03-23 15:10:00,434.25,434.25,433.18,433.57,22077.0,415.5377,415.5377,414.5138,414.887,22077.0
2022-03-23 15:15:00,433.73,434.32,433.51,433.98,17897.0,415.0401,415.6047,414.8296,415.2793,17897.0
2022-03-23 15:20:00,433.96,434.72,433.96,434.62,21088.0,415.2602,415.9874,415.2602,415.8918,21088.0
2022-03-23 15:25:00,434.62,434.82,434.37,434.82,15699.0,415.8918,416.0831,415.6525,416.0831,15699.0
2022-03-23 15:30:00,434.73,434.82,433.48,433.48,45841.0,415.997,416.0831,414.8009,414.8009,45841.0
2022-03-23 15:35:00,433.41,433.44,431.86,431.89,40401.0,414.7339,414.7626,413.2507,413.2794,40401.0
2022-03-23 15:40:00,431.93,432.38,431.31,432.38,24103.0,413.3177,413.7483,412.7244,413.7483,24103.0
2022-03-23 15:45:00,432.29,432.44,431.2,431.2,53040.0,413.6622,413.8057,412.6191,412.6191,53040.0
2022-03-23 15:50:00,431.17,431.41,430.66,431.05,70197.0,412.5904,412.8201,412.1024,412.4756,70197.0
2022-03-23 15:55:00,431.16,431.83,430.89,431.38,122411.0,412.5809,413.222,412.3225,412.7914,122411.0
2022-03-24 09:30:00,430.44,434.69,430.44,431.02,45534.0,411.8919,415.9587,411.8919,412.4469,45534.0
2022-03-24 09:35:00,430.5,431.03,429.82,430.6,7337.0,411.9493,412.4565,411.2986,412.045,7337.0
2022-03-24 09:40:00,430.56,433.43,430.38,432.63,11510.0,412.0067,414.753,411.8345,413.9875,11510.0
2022-03-24 09:45:00,433.1,433.16,432.0,432.55,15332.0,414.4373,414.4947,413.3847,413.911,15332.0
2022-03-24 09:50:00,432.31,433.47,432.03,432.42,7680.0,413.6813,414.7913,413.4134,413.7866,7680.0
2022-03-24 09:55:00,431.56,434.11,431.56,433.45,7654.0,412.9636,415.4037,412.9636,414.7722,7654.0
2022-03-24 10:00:00,433.4,434.49,433.17,434.02,16643.0,414.7243,415.7674,414.5042,415.3176,16643.0
2022-03-24 10:05:00,434.5,435.1,433.77,434.37,30912.0,415.7769,416.3511,415.0784,415.6525,30912.0
2022-03-24 10:10:00,434.52,434.7,433.54,433.98,26696.0,415.7961,415.9683,414.8583,415.2793,26696.0
2022-03-24 10:15:00,434.5,435.48,432.0,433.14,66203.0,415.7769,416.7147,413.3847,414.4755,66203.0
2022-03-24 10:20:00,433.23,433.33,429.25,429.53,17912.0,414.5617,414.6573,410.7532,411.0211,17912.0
2022-03-24 10:25:00,429.5,430.42,429.04,429.79,25015.0,410.9924,411.8727,410.5522,411.2699,25015.0
2022-03-24 10:30:00,429.94,432.38,429.83,431.97,16958.0,411.4134,413.7483,411.3082,413.3559,16958.0
2022-03-24 10:35:00,432.0,432.15,430.73,431.43,9834.0,413.3847,413.5282,412.1694,412.8392,9834.0
2022-03-24 10:40:00,431.43,432.21,430.86,431.13,17617.0,412.8392,413.5856,412.2938,412.5521,17617.0
2022-03-24 10:45:00,431.02,432.02,430.6,431.78,9923.0,412.4469,413.4038,412.045,413.1741,9923.0
2022-03-24 10:50:00,431.72,431.72,430.0,430.29,12373.0,413.1167,413.1167,411.4708,411.7483,12373.0
2022-03-24 10:55:00,430.3,431.05,429.69,430.81,8136.0,411.7579,412.4756,411.1742,412.2459,8136.0
2022-03-24 11:00:00,430.84,431.52,430.25,430.61,7871.0,412.2746,412.9253,411.7101,412.0546,7871.0
2022-03-24 11:05:00,431.19,431.19,430.33,430.4,2975.0,412.6096,412.6096,411.7866,411.8536,2975.0
2022-03-24 11:10:00,430.48,431.45,430.19,430.67,6678.0,411.9302,412.8584,411.6527,412.112,6678.0
2022-03-24 11:15:00,430.66,431.78,430.5,430.88,14682.0,412.1024,413.1741,411.9493,412.3129,14682.0
2022-03-24 11:20:00,430.93,431.36,430.66,430.77,12015.0,412.3608,412.7722,412.1024,412.2077,12015.0
2022-03-24 11:25:00,431.02,431.79,430.96,431.37,5706.0,412.4469,413.1837,412.3895,412.7818,5706.0
2022-03-24 11:30:00,431.43,432.13,431.18,431.37,9331.0,412.8392,413.5091,412.6,412.7818,9331.0
2022-03-24 11:35:00,431.48,432.13,431.14,431.92,9713.0,412.8871,413.5091,412.5617,413.3081,9713.0
2022-03-24 11:40:00,431.92,432.08,430.94,431.08,18040.0,413.3081,413.4612,412.3703,412.5043,18040.0
2022-03-24 11:45:00,431.11,431.88,430.98,431.8,6785.0,412.533,413.2698,412.4086,413.1933,6785.0
2022-03-24 11:50:00,431.91,431.93,428.52,429.19,17419.0,413.2985,413.3177,410.0546,410.6957,17419.0
2022-03-24 11:55:00,429.27,429.75,428.73,428.73,8927.0,410.7723,411.2316,410.2556,410.2556,8927.0
2022-03-24 12:00:00,428.79,429.92,428.54,429.22,11006.0,410.313,411.3943,410.0738,410.7244,11006.0
2022-03-24 12:05:00,429.22,429.96,428.85,429.02,9617.0,410.7244,411.4326,410.3704,410.5331,9617.0
2022-03-24 12:10:00,428.88,428.99,428.42,428.51,7213.0,410.3991,410.5044,409.9589,410.045,7213.0
2022-03-24 12:15:00,428.15,428.33,427.07,427.39,8586.0,409.7006,409.8728,408.6671,408.9733,8586.0
2022-03-24 12:20:00,427.2,428.37,427.18,427.64,8363.0,408.7915,409.9111,408.7724,409.2125,8363.0
2022-03-24 12:25:00,427.6,427.95,427.23,427.42,5436.0,409.1743,409.5092,408.8202,409.002,5436.0
2022-03-24 12:30:00,427.4,427.41,426.54,426.6,12263.0,408.9829,408.9924,408.1599,408.2173,12263.0
2022-03-24 12:35:00,426.78,428.01,426.46,427.46,8320.0,408.3896,409.5666,408.0834,409.0403,8320.0
2022-03-24 12:40:00,427.55,428.04,427.54,427.86,4908.0,409.1264,409.5953,409.1168,409.4231,4908.0
2022-03-24 12:45:00,428.05,428.2,427.22,427.22,5539.0,409.6049,409.7484,408.8106,408.8106,5539.0
2022-03-24 12:50:00,427.01,427.53,427.01,427.25,5134.0,408.6097,409.1073,408.6097,408.8393,5134.0
2022-03-24 12:55:00,427.17,427.17,425.83,426.0,4756.0,408.7628,408.7628,407.4805,407.6432,4756.0
2022-03-24 13:00:00,425.92,426.84,425.92,426.79,7739.0,407.5667,408.447,407.5667,408.3992,7739.0
2022-03-24 13:05:00,426.65,427.22,426.14,426.21,6558.0,408.2652,408.8106,407.7772,407.8442,6558.0
2022-03-24 13:10:00,426.18,426.92,425.95,426.67,4115.0,407.8154,408.5236,407.5954,408.2843,4115.0
2022-03-24 13:15:00,426.67,427.83,426.48,427.74,9759.0,408.2843,409.3943,408.1025,409.3082,9759.0
2022-03-24 13:20:00,427.59,428.1,427.12,427.83,7576.0,409.1647,409.6527,408.7149,409.3943,7576.0
2022-03-24 13:25:00,428.05,429.23,427.95,429.17,17199.0,409.6049,410.734,409.5092,410.6766,17199.0
2022-03-24 13:30:00,429.34,430.44,429.25,429.4,12710.0,410.8393,411.8919,410.7532,410.8967,12710.0
2022-03-24 13:35:00,429.17,429.53,428.47,428.54,7196.0,410.6766,411.0211,410.0068,410.0738,7196.0
2022-03-24 13:40:00,428.5,429.28,428.46,429.06,5426.0,410.0355,410.7819,409.9972,410.5713,5426.0
2022-03-24 13:45:00,429.19,429.62,429.11,429.62,4458.0,410.6957,411.1072,410.6192,411.1072,4458.0
2022-03-24 13:50:00,429.56,429.62,429.0,429.0,5341.0,411.0498,411.1072,410.5139,410.5139,5341.0
2022-03-24 13:55:00,428.98,429.66,428.94,429.14,7655.0,410.4948,411.1455,410.4565,410.6479,7655.0
2022-03-24 14:00:00,429.25,429.84,429.15,429.84,3309.0,410.7532,411.3177,410.6575,411.3177,3309.0
2022-03-24 14:05:00,429.69,430.2,429.49,429.5,6566.0,411.1742,411.6622,410.9828,410.9924,6566.0
2022-03-24 14:10:00,429.35,430.21,428.8,429.92,9001.0,410.8488,411.6718,410.3225,411.3943,9001.0
2022-03-24 14:15:00,429.93,430.11,429.84,430.0,4706.0,411.4039,411.5761,411.3177,411.4708,4706.0
2022-03-24 14:20:00,429.91,430.05,429.11,429.53,9299.0,411.3847,411.5187,410.6192,411.0211,9299.0
2022-03-24 14:25:00,429.79,429.79,429.23,429.28,2282.0,411.2699,411.2699,410.734,410.7819,2282.0
2022-03-24 14:30:00,429.2,429.88,429.2,429.55,7725.0,410.7053,411.356,410.7053,411.0402,7725.0
2022-03-24 14:35:00,429.47,429.67,429.09,429.16,9090.0,410.9637,411.1551,410.6001,410.667,9090.0
2022-03-24 14:40:00,429.09,429.52,428.78,429.34,4205.0,410.6001,411.0115,410.3034,410.8393,4205.0
2022-03-24 14:45:00,429.39,429.51,428.77,429.0,5233.0,410.8871,411.002,410.2938,410.5139,5233.0
2022-03-24 14:50:00,429.11,429.57,429.0,429.13,5770.0,410.6192,411.0594,410.5139,410.6383,5770.0
2022-03-24 14:55:00,429.21,429.5,429.04,429.33,3802.0,410.7149,410.9924,410.5522,410.8297,3802.0
2022-03-24 15:00:00,429.27,429.6,428.73,429.18,4781.0,410.7723,411.0881,410.2556,410.6862,4781.0
2022-03-24 15:05:00,429.18,430.48,429.09,430.38,5474.0,410.6862,411.9302,410.6001,411.8345,5474.0
2022-03-24 15:10:00,430.29,430.58,430.18,430.47,7160.0,411.7483,412.0258,411.6431,411.9206,7160.0
2022-03-24 15:15:00,430.44,430.44,429.86,430.39,7046.0,411.8919,411.8919,411.3369,411.844,7046.0
2022-03-24 15:20:00,430.38,430.56,430.18,430.32,4225.0,411.8345,412.0067,411.6431,411.777,4225.0
2022-03-24 15:25:00,430.37,430.78,430.34,430.54,6564.0,411.8249,412.2172,411.7962,411.9876,6564.0
2022-03-24 15:30:00,430.65,430.8,430.02,430.24,9576.0,412.0928,412.2364,411.49,411.7005,9576.0
2022-03-24 15:35:00,430.32,430.86,430.25,430.56,7507.0,411.777,412.2938,411.7101,412.0067,7507.0
2022-03-24 15:40:00,430.41,430.54,430.06,430.4,11465.0,411.8632,411.9876,411.5283,411.8536,11465.0
2022-03-24 15:45:00,430.61,431.88,430.59,431.72,26121.0,412.0546,413.2698,412.0354,413.1167,26121.0
2022-03-24 15:50:00,431.81,432.21,431.19,431.37,23331.0,413.2028,413.5856,412.6096,412.7818,23331.0
2022-03-24 15:55:00,431.34,432.29,431.13,432.29,62033.0,412.7531,413.6622,412.5521,413.6622,62033.0
2022-03-25 09:30:00,432.34,434.8,431.62,434.5,31292.0,413.71,416.064,413.021,415.7769,31292.0
2022-03-25 09:35:00,434.52,435.5,433.6,433.97,18712.0,415.7961,416.7338,414.9157,415.2698,18712.0
2022-03-25 09:40:00,434.09,434.63,433.47,434.51,8318.0,415.3846,415.9013,414.7913,415.7865,8318.0
2022-03-25 09:45:00,434.41,434.45,433.15,433.7,7205.0,415.6908,415.7291,414.4851,415.0114,7205.0
2022-03-25 09:50:00,433.12,433.22,432.46,432.5,7797.0,414.4564,414.5521,413.8248,413.8631,7797.0
2022-03-25 09:55:00,432.57,433.19,431.87,432.31,6464.0,413.9301,414.5234,413.2603,413.6813,6464.0
2022-03-25 10:00:00,432.55,432.96,431.7,431.7,2976.0,413.911,414.3033,413.0976,413.0976,2976.0
2022-03-25 10:05:00,432.26,432.56,432.05,432.49,3977.0,413.6335,413.9205,413.4325,413.8535,3977.0
2022-03-25 10:10:00,432.41,433.21,432.34,432.97,5981.0,413.777,414.5425,413.71,414.3129,5981.0
2022-03-25 10:15:00,433.09,434.39,433.06,434.05,5389.0,414.4277,415.6717,414.399,415.3463,5389.0
2022-03-25 10:20:00,434.01,434.82,433.86,434.42,5865.0,415.308,416.0831,415.1645,415.7004,5865.0
2022-03-25 10:25:00,433.9,434.71,433.66,433.66,6827.0,415.2028,415.9779,414.9731,414.9731,6827.0
2022-03-25 10:30:00,433.67,434.01,432.91,433.62,10180.0,414.9827,415.308,414.2554,414.9348,10180.0
2022-03-25 10:35:00,433.78,434.39,433.54,434.39,4265.0,415.088,415.6717,414.8583,415.6717,4265.0
2022-03-25 10:40:00,434.34,435.33,434.2,435.32,10147.0,415.6238,416.5712,415.4899,416.5616,10147.0
2022-03-25 10:45:00,435.24,436.59,435.18,436.37,17986.0,416.485,417.7769,416.4276,417.5663,17986.0
2022-03-25 10:50:00,436.43,436.59,435.47,436.0,7097.0,417.6238,417.7769,416.7051,417.2123,7097.0
2022-03-25 10:55:00,436.27,436.92,436.1,436.63,16434.0,417.4707,418.0926,417.308,417.8151,16434.0
2022-03-25 11:00:00,436.54,436.95,436.39,436.39,11020.0,417.729,418.1214,417.5855,417.5855,11020.0
2022-03-25 11:05:00,436.32,436.47,435.1,435.22,6217.0,417.5185,417.662,416.3511,416.4659,6217.0
2022-03-25 11:10:00,435.05,435.21,434.08,434.21,8251.0,416.3032,416.4563,415.375,415.4994,8251.0
2022-03-25 11:15:00,433.91,434.33,433.41,433.46,15519.0,415.2124,415.6143,414.7339,414.7817,15519.0
2022-03-25 11:20:00,433.42,433.42,431.55,431.55,19634.0,414.7435,414.7435,412.954,412.954,19634.0
2022-03-25 11:25:00,431.65,432.18,431.01,432.14,5514.0,413.0497,413.5569,412.4373,413.5186,5514.0
2022-03-25 11:30:00,432.0,432.46,431.44,432.15,12665.0,413.3847,413.8248,412.8488,413.5282,12665.0
2022-03-25 11:35:00,431.95,432.19,431.3,431.36,5208.0,413.3368,413.5665,412.7148,412.7722,5208.0
2022-03-25 11:40:00,431.56,431.95,430.83,431.52,11769.0,412.9636,413.3368,412.2651,412.9253,11769.0
2022-03-25 11:45:00,431.89,431.94,430.82,431.0,2930.0,413.2794,413.3272,412.2555,412.4277,2930.0
2022-03-25 11:50:00,431.03,432.39,430.83,431.44,8554.0,412.4565,413.7579,412.2651,412.8488,8554.0
2022-03-25 11:55:00,431.38,431.41,431.03,431.32,2367.0,412.7914,412.8201,412.4565,412.734,2367.0
2022-03-25 12:00:00,431.39,431.94,431.39,431.67,2850.0,412.8009,413.3272,412.8009,413.0689,2850.0
2022-03-25 12:05:00,431.94,433.17,431.89,432.88,9238.0,413.3272,414.5042,413.2794,414.2267,9238.0
2022-03-25 12:10:00,432.76,433.02,432.37,432.58,3341.0,414.1119,414.3607,413.7387,413.9397,3341.0
2022-03-25 12:15:00,432.71,432.93,432.3,432.3,4473.0,414.0641,414.2746,413.6717,413.6717,4473.0
2022-03-25 12:20:00,432.42,432.94,432.4,432.4,2778.0,413.7866,414.2842,413.7674,413.7674,2778.0
2022-03-25 12:25:00,432.45,432.67,431.83,432.18,7820.0,413.8153,414.0258,413.222,413.5569,7820.0
2022-03-25 12:30:00,432.14,432.14,430.57,430.94,68555.0,413.5186,413.5186,412.0163,412.3703,68555.0
2022-03-25 12:35:00,430.93,431.1,429.84,429.96,25105.0,412.3608,412.5234,411.3177,411.4326,25105.0
2022-03-25 12:40:00,429.94,430.03,428.28,428.45,24431.0,411.4134,411.4995,409.825,409.9876,24431.0
2022-03-25 12:45:00,428.54,429.37,428.44,428.94,14331.0,410.0738,410.868,409.9781,410.4565,14331.0
2022-03-25 12:50:00,429.0,429.55,428.92,429.26,7492.0,410.5139,411.0402,410.4374,410.7627,7492.0
2022-03-25 12:55:00,428.86,428.86,428.12,428.47,7204.0,410.38,410.38,409.6718,410.0068,7204.0
2022-03-25 13:00:00,428.6,429.99,428.53,429.99,5314.0,410.1312,411.4613,410.0642,411.4613,5314.0
2022-03-25 13:05:00,429.94,430.37,429.6,430.21,5392.0,411.4134,411.8249,411.0881,411.6718,5392.0
2022-03-25 13:10:00,430.11,430.61,430.11,430.61,5231.0,411.5761,412.0546,411.5761,412.0546,5231.0
2022-03-25 13:15:00,430.24,431.71,430.24,431.41,8219.0,411.7005,413.1072,411.7005,412.8201,8219.0
2022-03-25 13:20:00,431.54,431.54,430.83,430.86,3911.0,412.9445,412.9445,412.2651,412.2938,3911.0
2022-03-25 13:25:00,431.31,431.63,430.91,431.63,4116.0,412.7244,413.0306,412.3416,413.0306,4116.0
2022-03-25 13:30:00,431.68,432.47,431.68,432.47,3961.0,413.0784,413.8344,413.0784,413.8344,3961.0
2022-03-25 13:35:00,432.35,432.88,432.23,432.53,4770.0,413.7196,414.2267,413.6047,413.8918,4770.0
2022-03-25 13:40:00,432.61,432.75,432.04,432.6,5119.0,413.9684,414.1023,413.4229,413.9588,5119.0
2022-03-25 13:45:00,432.61,433.01,432.49,432.63,4816.0,413.9684,414.3511,413.8535,413.9875,4816.0
2022-03-25 13:50:00,432.64,432.88,432.55,432.78,3788.0,413.9971,414.2267,413.911,414.131,3788.0
2022-03-25 13:55:00,432.9,433.29,432.88,433.29,2827.0,414.2459,414.6191,414.2267,414.6191,2827.0
2022-03-25 14:00:00,433.23,433.53,433.1,433.4,5242.0,414.5617,414.8487,414.4373,414.7243,5242.0
2022-03-25 14:05:00,433.51,433.51,432.98,433.26,4461.0,414.8296,414.8296,414.3224,414.5904,4461.0
2022-03-25 14:10:00,433.36,433.43,433.16,433.38,4644.0,414.6861,414.753,414.4947,414.7052,4644.0
2022-03-25 14:15:00,433.31,433.48,433.13,433.34,3213.0,414.6382,414.8009,414.466,414.6669,3213.0
2022-03-25 14:20:00,433.22,433.33,433.08,433.19,1953.0,414.5521,414.6573,414.4181,414.5234,1953.0
2022-03-25 14:25:00,433.3,433.86,433.3,433.56,8867.0,414.6286,415.1645,414.6286,414.8774,8867.0
2022-03-25 14:30:00,433.61,433.85,433.53,433.65,4769.0,414.9253,415.1549,414.8487,414.9636,4769.0
2022-03-25 14:35:00,433.59,434.0,433.54,433.81,4438.0,414.9061,415.2985,414.8583,415.1167,4438.0
2022-03-25 14:40:00,433.66,433.84,433.35,433.76,3640.0,414.9731,415.1454,414.6765,415.0688,3640.0
2022-03-25 14:45:00,433.79,433.99,433.63,433.85,5651.0,415.0975,415.2889,414.9444,415.1549,5651.0
2022-03-25 14:50:00,433.73,433.93,433.62,433.74,2842.0,415.0401,415.2315,414.9348,415.0497,2842.0
2022-03-25 14:55:00,433.79,433.95,433.57,433.74,3858.0,415.0975,415.2506,414.887,415.0497,3858.0
2022-03-25 15:00:00,433.76,433.76,433.13,433.16,5423.0,415.0688,415.0688,414.466,414.4947,5423.0
2022-03-25 15:05:00,433.19,433.92,433.19,433.84,9509.0,414.5234,415.2219,414.5234,415.1454,9509.0
2022-03-25 15:10:00,433.79,434.13,433.63,434.03,8928.0,415.0975,415.4229,414.9444,415.3272,8928.0
2022-03-25 15:15:00,434.2,434.44,433.7,433.8,7612.0,415.4899,415.7195,415.0114,415.1071,7612.0
2022-03-25 15:20:00,433.77,433.96,433.22,433.26,6510.0,415.0784,415.2602,414.5521,414.5904,6510.0
2022-03-25 15:25:00,433.43,433.44,432.71,432.74,9120.0,414.753,414.7626,414.0641,414.0928,9120.0
2022-03-25 15:30:00,432.81,433.02,432.41,432.9,5898.0,414.1598,414.3607,413.777,414.2459,5898.0
2022-03-25 15:35:00,432.88,433.66,432.88,433.51,10171.0,414.2267,414.9731,414.2267,414.8296,10171.0
2022-03-25 15:40:00,433.61,434.39,433.61,433.95,8948.0,414.9253,415.6717,414.9253,415.2506,8948.0
2022-03-25 15:45:00,434.0,434.49,433.95,434.12,13188.0,415.2985,415.7674,415.2506,415.4133,13188.0
2022-03-25 15:50:00,434.19,435.24,433.74,435.14,33194.0,415.4803,416.485,415.0497,416.3894,33194.0
2022-03-25 15:55:00,435.22,436.68,434.99,436.43,53990.0,416.4659,417.863,416.2458,417.6238,53990.0
2022-03-28 09:30:00,437.98,437.98,432.09,433.0,67411.0,419.107,419.107,413.4708,414.3416,67411.0
2022-03-28 09:35:00,432.98,433.75,431.18,431.23,21476.0,414.3224,415.0592,412.6,412.6478,21476.0
2022-03-28 09:40:00,431.0,433.09,431.0,431.47,9021.0,412.4277,414.4277,412.4277,412.8775,9021.0
2022-03-28 09:45:00,431.6,434.89,431.49,434.51,18982.0,413.0019,416.1501,412.8966,415.7865,18982.0
2022-03-28 09:50:00,434.52,434.57,432.42,432.77,17821.0,415.7961,415.8439,413.7866,414.1215,17821.0
2022-03-28 09:55:00,432.55,433.35,432.04,432.23,13880.0,413.911,414.6765,413.4229,413.6047,13880.0
2022-03-28 10:00:00,432.38,432.75,431.3,432.3,14939.0,413.7483,414.1023,412.7148,413.6717,14939.0
2022-03-28 10:05:00,432.55,433.22,431.66,432.67,8105.0,413.911,414.5521,413.0593,414.0258,8105.0
2022-03-28 10:10:00,432.45,432.63,430.07,431.3,13968.0,413.8153,413.9875,411.5378,412.7148,13968.0
2022-03-28 10:15:00,431.31,432.21,431.3,431.85,5688.0,412.7244,413.5856,412.7148,413.2411,5688.0
2022-03-28 10:20:00,431.86,433.09,431.78,432.75,12484.0,413.2507,414.4277,413.1741,414.1023,12484.0
2022-03-28 10:25:00,432.92,433.55,432.92,433.55,19941.0,414.265,414.8679,414.265,414.8679,19941.0
2022-03-28 10:30:00,433.43,434.44,432.2,432.33,9871.0,414.753,415.7195,413.576,413.7004,9871.0
2022-03-28 10:35:00,432.31,432.53,431.29,431.55,4710.0,413.6813,413.8918,412.7053,412.954,4710.0
2022-03-28 10:40:00,431.71,432.11,431.3,432.03,5595.0,413.1072,413.4899,412.7148,413.4134,5595.0
2022-03-28 10:45:00,431.97,432.97,431.75,432.32,6223.0,413.3559,414.3129,413.1454,413.6909,6223.0
2022-03-28 10:50:00,432.34,432.56,431.31,431.58,5714.0,413.71,413.9205,412.7244,412.9828,5714.0
2022-03-28 10:55:00,431.51,431.76,431.21,431.39,6961.0,412.9158,413.155,412.6287,412.8009,6961.0
2022-03-28 11:00:00,431.38,432.31,430.52,432.31,15388.0,412.7914,413.6813,411.9684,413.6813,15388.0
2022-03-28 11:05:00,432.43,432.86,431.54,432.06,5531.0,413.7961,414.2076,412.9445,413.4421,5531.0
2022-03-28 11:10:00,432.05,432.39,431.88,431.95,6459.0,413.4325,413.7579,413.2698,413.3368,6459.0
2022-03-28 11:15:00,431.88,432.06,431.56,431.65,5377.0,413.2698,413.4421,412.9636,413.0497,5377.0
2022-03-28 11:20:00,431.64,432.14,431.22,431.22,3874.0,413.0402,413.5186,412.6383,412.6383,3874.0
2022-03-28 11:25:00,431.23,431.23,429.69,430.5,10730.0,412.6478,412.6478,411.1742,411.9493,10730.0
2022-03-28 11:30:00,430.17,430.6,429.8,430.28,4159.0,411.6335,412.045,411.2795,411.7388,4159.0
2022-03-28 11:35:00,429.83,430.55,429.77,430.0,11508.0,411.3082,411.9971,411.2507,411.4708,11508.0
2022-03-28 11:40:00,430.23,430.85,430.02,430.85,9524.0,411.6909,412.2842,411.49,412.2842,9524.0
2022-03-28 11:45:00,430.62,430.62,428.52,428.78,6812.0,412.0641,412.0641,410.0546,410.3034,6812.0
2022-03-28 11:50:00,428.8,429.54,428.8,429.17,8501.0,410.3225,411.0307,410.3225,410.6766,8501.0
2022-03-28 11:55:00,429.05,429.29,427.39,427.57,18397.0,410.5618,410.7914,408.9733,409.1455,18397.0
2022-03-28 12:00:00,427.66,429.46,427.36,429.39,9550.0,409.2317,410.9541,408.9446,410.8871,9550.0
2022-03-28 12:05:00,429.46,429.93,429.0,429.08,5771.0,410.9541,411.4039,410.5139,410.5905,5771.0
2022-03-28 12:10:00,429.05,429.56,428.73,428.93,8363.0,410.5618,411.0498,410.2556,410.4469,8363.0
2022-03-28 12:15:00,429.4,430.03,429.4,429.94,8443.0,410.8967,411.4995,410.8967,411.4134,8443.0
2022-03-28 12:20:00,429.78,430.1,429.49,429.93,3400.0,411.2603,411.5665,410.9828,411.4039,3400.0
2022-03-28 12:25:00,429.71,430.06,429.58,429.69,2639.0,411.1933,411.5283,411.0689,411.1742,2639.0
2022-03-28 12:30:00,429.68,430.39,429.67,430.07,4087.0,411.1646,411.844,411.1551,411.5378,4087.0
2022-03-28 12:35:00,430.03,430.18,429.9,429.97,3014.0,411.4995,411.6431,411.3751,411.4421,3014.0
2022-03-28 12:40:00,430.27,431.08,430.22,431.08,11869.0,411.7292,412.5043,411.6814,412.5043,11869.0
2022-03-28 12:45:00,431.29,431.66,430.68,431.09,18984.0,412.7053,413.0593,412.1215,412.5139,18984.0
2022-03-28 12:50:00,430.95,432.42,430.95,432.41,14483.0,412.3799,413.7866,412.3799,413.777,14483.0
2022-03-28 12:55:00,432.38,432.45,431.86,432.32,10475.0,413.7483,413.8153,413.2507,413.6909,10475.0
2022-03-28 13:00:00,432.23,432.42,431.8,432.24,8456.0,413.6047,413.7866,413.1933,413.6143,8456.0
2022-03-28 13:05:00,432.24,432.24,431.22,431.57,4167.0,413.6143,413.6143,412.6383,412.9732,4167.0
2022-03-28 13:10:00,431.43,431.5,430.81,431.16,4063.0,412.8392,412.9062,412.2459,412.5809,4063.0
2022-03-28 13:15:00,430.92,431.34,430.9,431.11,3224.0,412.3512,412.7531,412.3321,412.533,3224.0
2022-03-28 13:20:00,431.33,431.56,431.08,431.27,2972.0,412.7435,412.9636,412.5043,412.6861,2972.0
2022-03-28 13:25:00,431.21,431.59,430.57,430.58,8579.0,412.6287,412.9923,412.0163,412.0258,8579.0
2022-03-28 13:30:00,430.68,431.0,430.01,430.55,10399.0,412.1215,412.4277,411.4804,411.9971,10399.0
2022-03-28 13:35:00,430.69,430.84,430.59,430.72,2100.0,412.1311,412.2746,412.0354,412.1598,2100.0
2022-03-28 13:40:00,430.86,430.91,430.19,430.35,2247.0,412.2938,412.3416,411.6527,411.8058,2247.0
2022-03-28 13:45:00,430.49,430.77,430.21,430.33,2953.0,411.9397,412.2077,411.6718,411.7866,2953.0
2022-03-28 13:50:00,430.4,430.6,430.28,430.43,4775.0,411.8536,412.045,411.7388,411.8823,4775.0
2022-03-28 13:55:00,430.58,430.58,429.87,430.12,3229.0,412.0258,412.0258,411.3464,411.5857,3229.0
2022-03-28 14:00:00,430.08,430.43,429.94,430.2,2254.0,411.5474,411.8823,411.4134,411.6622,2254.0
2022-03-28 14:05:00,429.94,430.93,429.93,430.93,4876.0,411.4134,412.3608,411.4039,412.3608,4876.0
2022-03-28 14:10:00,431.17,431.17,430.58,430.93,7755.0,412.5904,412.5904,412.0258,412.3608,7755.0
2022-03-28 14:15:00,430.92,430.94,430.76,430.93,2468.0,412.3512,412.3703,412.1981,412.3608,2468.0
2022-03-28 14:20:00,430.91,431.35,430.74,430.75,1729.0,412.3416,412.7627,412.179,412.1885,1729.0
2022-03-28 14:25:00,430.69,431.42,430.5,431.34,5388.0,412.1311,412.8296,411.9493,412.7531,5388.0
2022-03-28 14:30:00,431.35,431.64,430.88,431.64,9814.0,412.7627,413.0402,412.3129,413.0402,9814.0
2022-03-28 14:35:00,431.44,431.63,430.99,431.26,2520.0,412.8488,413.0306,412.4182,412.6765,2520.0
2022-03-28 14:40:00,431.36,431.88,431.16,431.35,6021.0,412.7722,413.2698,412.5809,412.7627,6021.0
2022-03-28 14:45:00,431.43,432.23,431.43,432.11,6849.0,412.8392,413.6047,412.8392,413.4899,6849.0
2022-03-28 14:50:00,432.0,432.6,431.78,432.33,6742.0,413.3847,413.9588,413.1741,413.7004,6742.0
2022-03-28 14:55:00,432.34,433.09,432.16,432.92,9813.0,413.71,414.4277,413.5378,414.265,9813.0
2022-03-28 15:00:00,432.86,432.87,431.49,431.54,16117.0,414.2076,414.2172,412.8966,412.9445,16117.0
2022-03-28 15:05:00,431.73,431.95,431.26,431.26,11952.0,413.1263,413.3368,412.6765,412.6765,11952.0
2022-03-28 15:10:00,431.15,431.65,430.97,431.11,7089.0,412.5713,413.0497,412.399,412.533,7089.0
2022-03-28 15:15:00,431.09,431.95,431.08,431.12,17845.0,412.5139,413.3368,412.5043,412.5426,17845.0
2022-03-28 15:20:00,431.36,431.81,430.94,431.47,14834.0,412.7722,413.2028,412.3703,412.8775,14834.0
2022-03-28 15:25:00,431.38,431.58,431.11,431.12,10511.0,412.7914,412.9828,412.533,412.5426,10511.0
2022-03-28 15:30:00,431.11,431.45,430.89,431.27,20161.0,412.533,412.8584,412.3225,412.6861,20161.0
2022-03-28 15:35:00,431.28,431.59,430.8,431.12,12130.0,412.6957,412.9923,412.2364,412.5426,12130.0
2022-03-28 15:40:00,431.25,432.73,431.19,432.73,31800.0,412.667,414.0832,412.6096,414.0832,31800.0
2022-03-28 15:45:00,432.73,433.65,432.5,432.98,37550.0,414.0832,414.9636,413.8631,414.3224,37550.0
2022-03-28 15:50:00,432.76,432.81,431.36,431.79,30892.0,414.1119,414.1598,412.7722,413.1837,30892.0
2022-03-28 15:55:00,431.69,432.76,431.58,432.76,45277.0,413.088,414.1119,412.9828,414.1119,45277.0
2022-03-29 09:30:00,424.49,424.49,415.18,421.12,185297.0,406.1983,406.1983,397.2894,402.9735,185297.0
2022-03-29 09:35:00,420.8,421.0,415.3,416.56,76002.0,402.6673,402.8587,397.4043,398.61,76002.0
2022-03-29 09:40:00,416.8,416.8,412.45,414.02,84558.0,398.8396,398.8396,394.6771,396.1794,84558.0
2022-03-29 09:45:00,413.55,413.58,410.17,410.48,92276.0,395.7297,395.7584,392.4953,392.792,92276.0
2022-03-29 09:50:00,410.71,411.37,410.0,411.28,57808.0,393.0121,393.6436,392.3327,393.5575,57808.0
2022-03-29 09:55:00,411.2,414.89,410.61,413.43,46977.0,393.481,397.0119,392.9164,395.6149,46977.0
2022-03-29 10:00:00,413.87,415.23,413.05,414.25,29889.0,396.0359,397.3373,395.2512,396.3995,29889.0
2022-03-29 10:05:00,413.97,415.59,413.85,415.39,18259.0,396.1316,397.6818,396.0168,397.4904,18259.0
2022-03-29 10:10:00,415.46,416.0,414.59,415.59,19646.0,397.5574,398.0741,396.7249,397.6818,19646.0
2022-03-29 10:15:00,415.74,416.0,412.68,412.68,22387.0,397.8253,398.0741,394.8972,394.8972,22387.0
2022-03-29 10:20:00,412.81,413.76,412.33,413.29,19598.0,395.0216,395.9306,394.5623,395.4809,19598.0
2022-03-29 10:25:00,413.3,415.7,413.22,415.35,24159.0,395.4905,397.787,395.4139,397.4521,24159.0
2022-03-29 10:30:00,415.41,417.49,415.19,416.59,32261.0,397.5095,399.4999,397.299,398.6387,32261.0
2022-03-29 10:35:00,416.59,416.97,415.59,416.55,13250.0,398.6387,399.0023,397.6818,398.6004,13250.0
2022-03-29 10:40:00,416.23,416.5,414.41,414.87,21335.0,398.2942,398.5526,396.5526,396.9928,21335.0
2022-03-29 10:45:00,414.87,415.07,413.24,413.56,13197.0,396.9928,397.1842,395.433,395.7393,13197.0
2022-03-29 10:50:00,413.97,414.35,413.19,413.96,15569.0,396.1316,396.4952,395.3852,396.122,15569.0
2022-03-29 10:55:00,413.96,414.53,413.89,413.97,35086.0,396.122,396.6675,396.055,396.1316,35086.0
2022-03-29 11:00:00,413.86,414.37,413.28,414.09,17208.0,396.0263,396.5144,395.4713,396.2464,17208.0
2022-03-29 11:05:00,414.21,414.21,413.0,413.19,15639.0,396.3612,396.3612,395.2034,395.3852,15639.0
2022-03-29 11:10:00,413.08,413.18,411.24,412.18,35048.0,395.2799,395.3756,393.5192,394.4187,35048.0
2022-03-29 11:15:00,412.42,413.05,412.05,412.85,41196.0,394.6484,395.2512,394.2943,395.0599,41196.0
2022-03-29 11:20:00,412.87,412.93,411.78,412.83,11253.0,395.079,395.1364,394.036,395.0407,11253.0
2022-03-29 11:25:00,412.91,413.99,412.78,413.68,29152.0,395.1173,396.1507,394.9929,395.8541,29152.0
2022-03-29 11:30:00,413.93,414.28,413.71,413.86,10909.0,396.0933,396.4282,395.8828,396.0263,10909.0
2022-03-29 11:35:00,413.9,414.09,412.93,413.75,26021.0,396.0646,396.2464,395.1364,395.9211,26021.0
2022-03-29 11:40:00,413.85,414.65,413.8,413.96,16140.0,396.0168,396.7823,395.9689,396.122,16140.0
2022-03-29 11:45:00,413.85,414.42,413.39,414.31,23819.0,396.0168,396.5622,395.5766,396.4569,23819.0
2022-03-29 11:50:00,414.21,414.26,413.16,413.17,13181.0,396.3612,396.4091,395.3565,395.3661,13181.0
2022-03-29 11:55:00,413.01,413.03,411.8,412.22,19818.0,395.213,395.2321,394.0551,394.457,19818.0
2022-03-29 12:00:00,412.22,413.32,411.99,413.02,18475.0,394.457,395.5096,394.2369,395.2225,18475.0
2022-03-29 12:05:00,413.05,413.25,412.23,412.29,16895.0,395.2512,395.4426,394.4666,394.524,16895.0
2022-03-29 12:10:00,412.25,412.25,411.26,411.68,8517.0,394.4857,394.4857,393.5384,393.9403,8517.0
2022-03-29 12:15:00,411.57,411.96,411.14,411.15,18436.0,393.835,394.2082,393.4235,393.4331,18436.0
2022-03-29 12:20:00,411.04,411.04,410.0,410.37,31594.0,393.3278,393.3278,392.3327,392.6867,31594.0
2022-03-29 12:25:00,410.36,410.5,409.78,410.02,13328.0,392.6771,392.8111,392.1221,392.3518,13328.0
2022-03-29 12:30:00,410.01,410.64,409.67,410.25,12387.0,392.3422,392.9451,392.0169,392.5719,12387.0
2022-03-29 12:35:00,410.16,411.36,410.02,411.36,9943.0,392.4858,393.6341,392.3518,393.6341,9943.0
2022-03-29 12:40:00,411.31,412.34,411.25,412.12,19341.0,393.5862,394.5718,393.5288,394.3613,19341.0
2022-03-29 12:45:00,412.2,412.8,412.19,412.35,12406.0,394.4379,395.012,394.4283,394.5814,12406.0
2022-03-29 12:50:00,412.49,412.53,411.58,411.81,10022.0,394.7154,394.7536,393.8446,394.0647,10022.0
2022-03-29 12:55:00,412.0,412.53,411.22,411.33,9785.0,394.2465,394.7536,393.5001,393.6053,9785.0
2022-03-29 13:00:00,411.26,411.73,410.61,410.79,8406.0,393.5384,393.9881,392.9164,393.0886,8406.0
2022-03-29 13:05:00,410.74,410.87,410.21,410.22,7695.0,393.0408,393.1652,392.5336,392.5432,7695.0
2022-03-29 13:10:00,410.38,410.74,410.1,410.62,13307.0,392.6963,393.0408,392.4284,392.9259,13307.0
2022-03-29 13:15:00,410.68,411.04,410.62,410.82,4585.0,392.9834,393.3278,392.9259,393.1173,4585.0
2022-03-29 13:20:00,410.86,410.87,410.18,410.36,6363.0,393.1556,393.1652,392.5049,392.6771,6363.0
2022-03-29 13:25:00,410.37,410.48,409.34,410.23,36182.0,392.6867,392.792,391.7011,392.5527,36182.0
2022-03-29 13:30:00,410.21,410.87,410.18,410.8,8522.0,392.5336,393.1652,392.5049,393.0982,8522.0
2022-03-29 13:35:00,411.0,411.43,410.69,411.43,7015.0,393.2896,393.701,392.9929,393.701,7015.0
2022-03-29 13:40:00,411.08,411.25,410.53,410.57,10215.0,393.3661,393.5288,392.8398,392.8781,10215.0
2022-03-29 13:45:00,410.56,410.75,410.14,410.46,10084.0,392.8685,393.0503,392.4666,392.7728,10084.0
2022-03-29 13:50:00,410.49,410.57,410.06,410.25,8625.0,392.8015,392.8781,392.3901,392.5719,8625.0
2022-03-29 13:55:00,410.06,410.78,410.06,410.78,18388.0,392.3901,393.079,392.3901,393.079,18388.0
2022-03-29 14:00:00,410.86,411.09,410.63,410.8,8853.0,393.1556,393.3757,392.9355,393.0982,8853.0
2022-03-29 14:05:00,410.7,415.36,410.7,411.74,120875.0,393.0025,397.4617,393.0025,393.9977,120875.0
2022-03-29 14:10:00,411.9,412.31,411.51,411.53,13228.0,394.1508,394.5431,393.7776,393.7967,13228.0
2022-03-29 14:15:00,411.43,411.53,410.52,410.75,15560.0,393.701,393.7967,392.8303,393.0503,15560.0
2022-03-29 14:20:00,410.67,411.65,410.52,411.65,7282.0,392.9738,393.9116,392.8303,393.9116,7282.0
2022-03-29 14:25:00,411.66,412.5,411.66,412.11,42515.0,393.9211,394.7249,393.9211,394.3517,42515.0
2022-03-29 14:30:00,412.0,412.5,411.85,412.49,13422.0,394.2465,394.7249,394.1029,394.7154,13422.0
2022-03-29 14:35:00,412.4,412.49,411.83,412.03,8805.0,394.6292,394.7154,394.0838,394.2752,8805.0
2022-03-29 14:40:00,412.14,412.24,411.38,412.18,11578.0,394.3804,394.4761,393.6532,394.4187,11578.0
2022-03-29 14:45:00,412.28,412.28,411.48,411.53,9945.0,394.5144,394.5144,393.7489,393.7967,9945.0
2022-03-29 14:50:00,411.53,411.8,411.19,411.58,11059.0,393.7967,394.0551,393.4714,393.8446,11059.0
2022-03-29 14:55:00,411.59,411.66,411.09,411.59,12865.0,393.8541,393.9211,393.3757,393.8541,12865.0
2022-03-29 15:00:00,411.29,412.23,411.13,412.05,17140.0,393.5671,394.4666,393.414,394.2943,17140.0
2022-03-29 15:05:00,412.05,412.39,411.88,412.2,23594.0,394.2943,394.6197,394.1316,394.4379,23594.0
2022-03-29 15:10:00,412.25,412.55,412.03,412.03,16194.0,394.4857,394.7728,394.2752,394.2752,16194.0
2022-03-29 15:15:00,412.11,412.63,412.1,412.48,25143.0,394.3517,394.8493,394.3422,394.7058,25143.0
2022-03-29 15:20:00,412.6,412.6,411.22,411.36,17296.0,394.8206,394.8206,393.5001,393.6341,17296.0
2022-03-29 15:25:00,411.48,412.18,411.4,412.03,19695.0,393.7489,394.4187,393.6723,394.2752,19695.0
2022-03-29 15:30:00,412.22,412.77,411.8,412.71,40197.0,394.457,394.9833,394.0551,394.9259,40197.0
2022-03-29 15:35:00,412.72,413.56,412.6,412.87,44330.0,394.9355,395.7393,394.8206,395.079,44330.0
2022-03-29 15:40:00,412.81,412.83,411.65,412.14,31697.0,395.0216,395.0407,393.9116,394.3804,31697.0
2022-03-29 15:45:00,412.14,412.68,411.57,411.63,49850.0,394.3804,394.8972,393.835,393.8924,49850.0
2022-03-29 15:50:00,411.67,411.91,411.24,411.51,56258.0,393.9307,394.1604,393.5192,393.7776,56258.0
2022-03-29 15:55:00,411.59,412.99,411.51,412.94,113988.0,393.8541,395.1938,393.7776,395.146,113988.0
2022-03-30 09:30:00,413.8,417.93,413.8,415.71,52281.0,396.9694,400.9315,396.9694,398.8018,52281.0
2022-03-30 09:35:00,415.81,417.92,415.52,416.26,21429.0,398.8977,400.9219,398.6195,399.3294,21429.0
2022-03-30 09:40:00,416.97,420.75,416.97,419.03,43718.0,400.0105,403.6368,400.0105,401.9867,43718.0
2022-03-30 09:45:00,419.22,419.24,416.95,418.38,19340.0,402.169,402.1882,399.9913,401.3632,19340.0
2022-03-30 09:50:00,418.35,419.9,417.6,419.8,14358.0,401.3344,402.8213,400.6149,402.7254,14358.0
2022-03-30 09:55:00,419.48,420.09,418.39,419.06,9713.0,402.4184,403.0036,401.3727,402.0155,9713.0
2022-03-30 10:00:00,419.03,419.3,417.95,418.77,10640.0,401.9867,402.2457,400.9506,401.7373,10640.0
2022-03-30 10:05:00,418.84,420.75,418.8,420.58,16239.0,401.8044,403.6368,401.7661,403.4737,16239.0
2022-03-30 10:10:00,420.62,420.98,420.0,420.41,10668.0,403.512,403.8574,402.9173,403.3106,10668.0
2022-03-30 10:15:00,420.3,420.3,419.0,419.91,12982.0,403.2051,403.2051,401.9579,402.8309,12982.0
2022-03-30 10:20:00,419.96,420.5,419.5,420.5,10898.0,402.8789,403.3969,402.4376,403.3969,10898.0
2022-03-30 10:25:00,420.33,420.73,419.08,419.47,9299.0,403.2338,403.6176,402.0347,402.4088,9299.0
2022-03-30 10:30:00,419.35,420.66,419.35,420.22,11287.0,402.2937,403.5504,402.2937,403.1283,11287.0
2022-03-30 10:35:00,420.06,420.34,419.64,419.9,10380.0,402.9748,403.2434,402.5719,402.8213,10380.0
2022-03-30 10:40:00,419.7,421.95,419.41,421.44,24095.0,402.6295,404.788,402.3513,404.2987,24095.0
2022-03-30 10:45:00,421.52,422.99,421.38,422.99,45477.0,404.3754,405.7857,404.2411,405.7857,45477.0
2022-03-30 10:50:00,422.96,423.48,422.32,423.16,21345.0,405.7569,406.2557,405.1429,405.9487,21345.0
2022-03-30 10:55:00,423.07,424.38,422.77,423.33,21622.0,405.8624,407.1191,405.5746,406.1118,21622.0
2022-03-30 11:00:00,423.36,424.65,423.35,423.66,10739.0,406.1406,407.3781,406.131,406.4284,10739.0
2022-03-30 11:05:00,423.3,423.3,421.1,421.1,13304.0,406.083,406.083,403.9725,403.9725,13304.0
2022-03-30 11:10:00,420.63,420.63,419.0,419.0,13428.0,403.5216,403.5216,401.9579,401.9579,13428.0
2022-03-30 11:15:00,419.13,419.87,419.07,419.65,6727.0,402.0826,402.7926,402.0251,402.5815,6727.0
2022-03-30 11:20:00,419.65,419.93,418.29,418.59,8776.0,402.5815,402.8501,401.2768,401.5646,8776.0
2022-03-30 11:25:00,418.04,418.43,416.84,417.53,8695.0,401.037,401.4111,399.8858,400.5477,8695.0
2022-03-30 11:30:00,417.39,418.3,417.06,418.3,9656.0,400.4134,401.2864,400.0968,401.2864,9656.0
2022-03-30 11:35:00,418.43,418.5,417.15,417.31,9187.0,401.4111,401.4783,400.1832,400.3367,9187.0
2022-03-30 11:40:00,417.13,417.5,417.06,417.17,5059.0,400.164,400.5189,400.0968,400.2024,5059.0
2022-03-30 11:45:00,416.9,417.32,416.3,417.1,5185.0,399.9434,400.3463,399.3678,400.1352,5185.0
2022-03-30 11:50:00,416.73,416.88,416.29,416.72,4738.0,399.7803,399.9242,399.3582,399.7707,4738.0
2022-03-30 11:55:00,416.72,417.07,416.03,417.07,4361.0,399.7707,400.1064,399.1087,400.1064,4361.0
2022-03-30 12:00:00,416.9,417.77,416.9,417.14,4372.0,399.9434,400.778,399.9434,400.1736,4372.0
2022-03-30 12:05:00,417.27,417.27,416.47,416.8,6684.0,400.2983,400.2983,399.5308,399.8474,6684.0
2022-03-30 12:10:00,416.79,417.72,416.55,417.71,4372.0,399.8378,400.73,399.6076,400.7204,4372.0
2022-03-30 12:15:00,417.42,417.77,417.25,417.76,3934.0,400.4422,400.778,400.2791,400.7684,3934.0
2022-03-30 12:20:00,417.87,417.88,417.11,417.16,3776.0,400.8739,400.8835,400.1448,400.1928,3776.0
2022-03-30 12:25:00,417.17,417.71,417.04,417.56,2496.0,400.2024,400.7204,400.0777,400.5765,2496.0
2022-03-30 12:30:00,417.57,418.26,417.57,418.05,2060.0,400.5861,401.248,400.5861,401.0466,2060.0
2022-03-30 12:35:00,418.09,418.31,417.8,418.28,2652.0,401.0849,401.296,400.8067,401.2672,2652.0
2022-03-30 12:40:00,418.4,419.49,418.4,419.33,10844.0,401.3823,402.428,401.3823,402.2745,10844.0
2022-03-30 12:45:00,419.24,419.25,418.33,418.33,5076.0,402.1882,402.1978,401.3152,401.3152,5076.0
2022-03-30 12:50:00,418.43,418.72,418.36,418.62,1112.0,401.4111,401.6893,401.344,401.5934,1112.0
2022-03-30 12:55:00,418.8,418.84,418.39,418.39,4716.0,401.7661,401.8044,401.3727,401.3727,4716.0
2022-03-30 13:00:00,418.39,418.67,416.95,417.41,4179.0,401.3727,401.6414,399.9913,400.4326,4179.0
2022-03-30 13:05:00,417.24,417.24,416.3,416.54,5195.0,400.2695,400.2695,399.3678,399.598,5195.0
2022-03-30 13:10:00,416.57,416.67,415.75,415.75,11655.0,399.6268,399.7227,398.8401,398.8401,11655.0
2022-03-30 13:15:00,415.83,416.15,415.43,416.15,10482.0,398.9169,399.2239,398.5331,399.2239,10482.0
2022-03-30 13:20:00,415.84,415.92,415.7,415.7,5810.0,398.9265,399.0032,398.7922,398.7922,5810.0
2022-03-30 13:25:00,415.68,415.68,415.13,415.37,3844.0,398.773,398.773,398.2453,398.4756,3844.0
2022-03-30 13:30:00,415.51,415.68,415.13,415.61,4714.0,398.6099,398.773,398.2453,398.7058,4714.0
2022-03-30 13:35:00,415.59,416.05,415.53,415.68,4832.0,398.6866,399.1279,398.6291,398.773,4832.0
2022-03-30 13:40:00,415.77,416.2,415.68,416.0,3277.0,398.8593,399.2718,398.773,399.08,3277.0
2022-03-30 13:45:00,415.96,416.35,415.96,416.19,7986.0,399.0416,399.4157,399.0416,399.2622,7986.0
2022-03-30 13:50:00,416.23,416.81,416.04,416.44,7965.0,399.3006,399.857,399.1183,399.5021,7965.0
2022-03-30 13:55:00,416.15,416.15,415.43,415.73,6844.0,399.2239,399.2239,398.5331,398.8209,6844.0
2022-03-30 14:00:00,415.59,415.89,415.38,415.58,7584.0,398.6866,398.9744,398.4852,398.677,7584.0
2022-03-30 14:05:00,415.64,415.82,415.52,415.53,1700.0,398.7346,398.9073,398.6195,398.6291,1700.0
2022-03-30 14:10:00,415.58,415.69,415.1,415.24,7437.0,398.677,398.7826,398.2166,398.3509,7437.0
2022-03-30 14:15:00,415.28,415.28,414.56,414.65,6694.0,398.3892,398.3892,397.6985,397.7849,6694.0
2022-03-30 14:20:00,414.58,414.79,414.27,414.79,7872.0,397.7177,397.9192,397.4203,397.9192,7872.0
2022-03-30 14:25:00,414.68,415.13,414.66,415.05,6731.0,397.8136,398.2453,397.7945,398.1686,6731.0
2022-03-30 14:30:00,415.05,415.32,414.96,415.2,3503.0,398.1686,398.4276,398.0823,398.3125,3503.0
2022-03-30 14:35:00,415.21,415.31,414.96,415.1,3592.0,398.3221,398.418,398.0823,398.2166,3592.0
2022-03-30 14:40:00,415.03,415.03,414.41,414.48,4063.0,398.1494,398.1494,397.5546,397.6218,4063.0
2022-03-30 14:45:00,414.21,414.53,414.09,414.53,5397.0,397.3628,397.6697,397.2476,397.6697,5397.0
2022-03-30 14:50:00,414.62,414.62,414.17,414.35,1411.0,397.7561,397.7561,397.3244,397.4971,1411.0
2022-03-30 14:55:00,414.37,414.53,413.88,413.88,8904.0,397.5163,397.6697,397.0462,397.0462,8904.0
2022-03-30 15:00:00,413.94,414.1,413.63,413.79,4312.0,397.1037,397.2572,396.8064,396.9598,4312.0
2022-03-30 15:05:00,413.83,413.91,413.6,413.66,3432.0,396.9982,397.075,396.7776,396.8351,3432.0
2022-03-30 15:10:00,413.67,414.07,413.52,413.92,6567.0,396.8447,397.2285,396.7008,397.0846,6567.0
2022-03-30 15:15:00,414.0,414.08,413.67,413.94,12025.0,397.1613,397.238,396.8447,397.1037,12025.0
2022-03-30 15:20:00,413.88,414.13,413.67,414.0,5522.0,397.0462,397.286,396.8447,397.1613,5522.0
2022-03-30 15:25:00,413.81,414.43,413.77,413.86,11138.0,396.979,397.5738,396.9407,397.027,11138.0
2022-03-30 15:30:00,414.03,415.19,413.92,414.99,8879.0,397.1901,398.3029,397.0846,398.111,8879.0
2022-03-30 15:35:00,414.82,415.33,414.75,414.89,7035.0,397.948,398.4372,397.8808,398.0151,7035.0
2022-03-30 15:40:00,414.86,415.27,414.64,415.07,8708.0,397.9863,398.3796,397.7753,398.1878,8708.0
2022-03-30 15:45:00,415.19,415.96,415.19,415.55,15935.0,398.3029,399.0416,398.3029,398.6483,15935.0
2022-03-30 15:50:00,415.35,415.35,414.63,414.84,16228.0,398.4564,398.4564,397.7657,397.9671,16228.0
2022-03-30 15:55:00,414.9,415.85,414.71,415.52,49634.0,398.0247,398.9361,397.8424,398.6195,49634.0
2022-03-31 09:30:00,414.2,417.92,413.3,417.4,44815.0,397.3532,400.9219,396.4898,400.423,44815.0
2022-03-31 09:35:00,417.95,417.95,416.01,416.99,11482.0,400.9506,400.9506,399.0895,400.0297,11482.0
2022-03-31 09:40:00,416.93,418.51,416.93,418.09,10951.0,399.9721,401.4879,399.9721,401.0849,10951.0
2022-03-31 09:45:00,417.83,420.15,417.8,419.78,15937.0,400.8355,403.0612,400.8067,402.7062,15937.0
2022-03-31 09:50:00,420.0,420.68,419.08,419.19,13491.0,402.9173,403.5696,402.0347,402.1402,13491.0
2022-03-31 09:55:00,418.92,419.85,418.26,419.38,11572.0,401.8812,402.7734,401.248,402.3225,11572.0
2022-03-31 10:00:00,419.39,419.39,418.64,418.83,14391.0,402.3321,402.3321,401.6126,401.7949,14391.0
2022-03-31 10:05:00,419.16,420.27,418.99,419.18,12319.0,402.1114,403.1763,401.9483,402.1306,12319.0
2022-03-31 10:10:00,419.36,419.9,419.12,419.56,6697.0,402.3033,402.8213,402.0731,402.4952,6697.0
2022-03-31 10:15:00,419.77,420.08,417.86,417.98,9908.0,402.6966,402.994,400.8643,400.9794,9908.0
2022-03-31 10:20:00,417.95,418.7,417.74,418.53,6467.0,400.9506,401.6701,400.7492,401.5071,6467.0
2022-03-31 10:25:00,418.5,419.17,418.16,418.42,10185.0,401.4783,402.121,401.1521,401.4015,10185.0
2022-03-31 10:30:00,418.85,419.44,418.13,419.41,6593.0,401.814,402.38,401.1233,402.3513,6593.0
2022-03-31 10:35:00,419.55,420.12,418.93,419.25,8505.0,402.4856,403.0324,401.8908,402.1978,8505.0
2022-03-31 10:40:00,418.75,418.8,417.72,417.72,6918.0,401.7181,401.7661,400.73,400.73,6918.0
2022-03-31 10:45:00,417.85,418.45,417.43,417.64,5223.0,400.8547,401.4303,400.4518,400.6533,5223.0
2022-03-31 10:50:00,417.79,417.84,416.8,417.27,6510.0,400.7972,400.8451,399.8474,400.2983,6510.0
2022-03-31 10:55:00,417.22,417.75,417.15,417.53,5844.0,400.2503,400.7588,400.1832,400.5477,5844.0
2022-03-31 11:00:00,417.7,418.08,417.14,417.56,10772.0,400.7108,401.0754,400.1736,400.5765,10772.0
2022-03-31 11:05:00,417.39,417.62,416.5,417.39,8366.0,400.4134,400.6341,399.5596,400.4134,8366.0
2022-03-31 11:10:00,416.9,417.1,415.51,415.74,19458.0,399.9434,400.1352,398.6099,398.8305,19458.0
2022-03-31 11:15:00,415.77,416.74,415.52,416.16,11677.0,398.8593,399.7899,398.6195,399.2334,11677.0
2022-03-31 11:20:00,416.05,416.48,415.69,416.47,9432.0,399.1279,399.5404,398.7826,399.5308,9432.0
2022-03-31 11:25:00,416.23,416.27,415.78,416.18,6027.0,399.3006,399.339,398.8689,399.2526,6027.0
2022-03-31 11:30:00,416.0,416.27,415.44,415.75,10818.0,399.08,399.339,398.5427,398.8401,10818.0
2022-03-31 11:35:00,415.75,415.9,415.18,415.66,5961.0,398.8401,398.984,398.2933,398.7538,5961.0
2022-03-31 11:40:00,415.81,416.27,415.67,415.78,12574.0,398.8977,399.339,398.7634,398.8689,12574.0
2022-03-31 11:45:00,415.5,416.57,415.5,416.57,13742.0,398.6003,399.6268,398.6003,399.6268,13742.0
2022-03-31 11:50:00,416.5,416.76,416.32,416.58,28144.0,399.5596,399.809,399.3869,399.6364,28144.0
2022-03-31 11:55:00,416.46,416.81,416.11,416.73,17959.0,399.5212,399.857,399.1855,399.7803,17959.0
2022-03-31 12:00:00,416.71,419.0,416.71,417.53,63509.0,399.7611,401.9579,399.7611,400.5477,63509.0
2022-03-31 12:05:00,417.21,418.52,417.0,418.52,5906.0,400.2407,401.4975,400.0393,401.4975,5906.0
2022-03-31 12:10:00,418.63,419.79,418.43,419.41,16119.0,401.603,402.7158,401.4111,402.3513,16119.0
2022-03-31 12:15:00,419.41,419.79,418.98,418.98,11390.0,402.3513,402.7158,401.9387,401.9387,11390.0
2022-03-31 12:20:00,418.97,418.97,417.95,418.03,10025.0,401.9292,401.9292,400.9506,401.0274,10025.0
2022-03-31 12:25:00,418.0,418.04,417.11,417.85,6505.0,400.9986,401.037,400.1448,400.8547,6505.0
2022-03-31 12:30:00,417.95,418.5,417.8,417.95,8281.0,400.9506,401.4783,400.8067,400.9506,8281.0
2022-03-31 12:35:00,417.89,418.23,417.67,417.97,10880.0,400.8931,401.2193,400.682,400.9698,10880.0
2022-03-31 12:40:00,418.11,418.82,417.94,418.78,19238.0,401.1041,401.7853,400.941,401.7469,19238.0
2022-03-31 12:45:00,418.64,418.89,418.24,418.54,14991.0,401.6126,401.8524,401.2288,401.5166,14991.0
2022-03-31 12:50:00,418.63,418.81,418.3,418.46,10681.0,401.603,401.7757,401.2864,401.4399,10681.0
2022-03-31 12:55:00,418.79,418.79,417.23,417.34,5557.0,401.7565,401.7565,400.2599,400.3655,5557.0
2022-03-31 13:00:00,417.29,418.0,417.05,417.45,4969.0,400.3175,400.9986,400.0872,400.471,4969.0
2022-03-31 13:05:00,417.42,417.73,417.04,417.44,4280.0,400.4422,400.7396,400.0777,400.4614,4280.0
2022-03-31 13:10:00,417.43,417.77,417.24,417.5,5539.0,400.4518,400.778,400.2695,400.5189,5539.0
2022-03-31 13:15:00,417.48,418.0,417.43,418.0,22869.0,400.4998,400.9986,400.4518,400.9986,22869.0
2022-03-31 13:20:00,418.06,418.7,417.87,418.31,8097.0,401.0562,401.6701,400.8739,401.296,8097.0
2022-03-31 13:25:00,418.44,418.8,418.26,418.41,6257.0,401.4207,401.7661,401.248,401.3919,6257.0
2022-03-31 13:30:00,418.48,418.63,418.2,418.32,4772.0,401.4591,401.603,401.1905,401.3056,4772.0
2022-03-31 13:35:00,418.18,419.36,418.1,419.24,10501.0,401.1713,402.3033,401.0945,402.1882,10501.0
2022-03-31 13:40:00,419.23,419.61,419.2,419.41,6591.0,402.1786,402.5431,402.1498,402.3513,6591.0
2022-03-31 13:45:00,419.39,419.53,419.15,419.31,6134.0,402.3321,402.4664,402.1018,402.2553,6134.0
2022-03-31 13:50:00,419.54,419.91,419.42,419.78,8202.0,402.476,402.8309,402.3609,402.7062,8202.0
2022-03-31 13:55:00,419.75,419.96,419.0,419.06,4112.0,402.6774,402.8789,401.9579,402.0155,4112.0
2022-03-31 14:00:00,419.05,419.34,418.39,418.5,4297.0,402.0059,402.2841,401.3727,401.4783,4297.0
2022-03-31 14:05:00,418.75,418.75,418.11,418.53,6420.0,401.7181,401.7181,401.1041,401.5071,6420.0
2022-03-31 14:10:00,418.31,418.31,417.72,417.79,5960.0,401.296,401.296,400.73,400.7972,5960.0
2022-03-31 14:15:00,417.63,418.23,417.63,417.82,5390.0,400.6437,401.2193,400.6437,400.8259,5390.0
2022-03-31 14:20:00,417.6,418.5,417.24,418.3,5248.0,400.6149,401.4783,400.2695,401.2864,5248.0
2022-03-31 14:25:00,418.24,418.54,417.8,418.25,3278.0,401.2288,401.5166,400.8067,401.2384,3278.0
2022-03-31 14:30:00,418.23,418.25,417.44,417.44,3698.0,401.2193,401.2384,400.4614,400.4614,3698.0
2022-03-31 14:35:00,417.72,418.52,417.72,418.3,5264.0,400.73,401.4975,400.73,401.2864,5264.0
2022-03-31 14:40:00,418.45,418.6,417.86,417.99,4946.0,401.4303,401.5742,400.8643,400.989,4946.0
2022-03-31 14:45:00,418.07,418.1,417.03,417.18,15079.0,401.0658,401.0945,400.0681,400.212,15079.0
2022-03-31 14:50:00,417.17,417.68,416.9,416.9,11202.0,400.2024,400.6916,399.9434,399.9434,11202.0
2022-03-31 14:55:00,416.99,417.57,416.99,417.38,8942.0,400.0297,400.5861,400.0297,400.4038,8942.0
2022-03-31 15:00:00,417.48,418.1,417.38,417.72,4219.0,400.4998,401.0945,400.4038,400.73,4219.0
2022-03-31 15:05:00,417.61,418.28,417.49,418.28,4812.0,400.6245,401.2672,400.5094,401.2672,4812.0
2022-03-31 15:10:00,418.28,418.51,418.21,418.39,3844.0,401.2672,401.4879,401.2001,401.3727,3844.0
2022-03-31 15:15:00,418.4,418.8,418.39,418.7,8532.0,401.3823,401.7661,401.3727,401.6701,8532.0
2022-03-31 15:20:00,418.46,418.53,417.91,418.17,4848.0,401.4399,401.5071,400.9123,401.1617,4848.0
2022-03-31 15:25:00,418.16,418.22,417.66,418.07,8251.0,401.1521,401.2097,400.6724,401.0658,8251.0
2022-03-31 15:30:00,418.02,418.1,417.08,417.22,6733.0,401.0178,401.0945,400.116,400.2503,6733.0
2022-03-31 15:35:00,417.22,417.42,416.6,416.82,9028.0,400.2503,400.4422,399.6556,399.8666,9028.0
2022-03-31 15:40:00,416.72,416.78,415.95,416.1,18075.0,399.7707,399.8282,399.032,399.1759,18075.0
2022-03-31 15:45:00,416.1,416.32,415.62,415.81,15011.0,399.1759,399.3869,398.7154,398.8977,15011.0
2022-03-31 15:50:00,415.72,416.45,415.4,416.44,27889.0,398.8113,399.5117,398.5044,399.5021,27889.0
2022-03-31 15:55:00,416.45,416.5,415.45,415.48,84893.0,399.5117,399.5596,398.5523,398.5811,84893.0
2022-04-01 09:30:00,417.05,418.0,415.5,416.77,33470.0,400.0872,400.9986,398.6003,399.8186,33470.0
2022-04-01 09:35:00,416.89,417.86,416.41,417.28,9404.0,399.9338,400.8643,399.4733,400.3079,9404.0
2022-04-01 09:40:00,417.1,419.68,417.05,419.41,16561.0,400.1352,402.6103,400.0872,402.3513,16561.0
2022-04-01 09:45:00,419.51,421.93,419.04,421.03,20587.0,402.4472,404.7688,401.9963,403.9054,20587.0
2022-04-01 09:50:00,421.04,421.04,419.0,420.0,6155.0,403.915,403.915,401.9579,402.9173,6155.0
2022-04-01 09:55:00,419.71,420.98,418.94,420.98,7226.0,402.6391,403.8574,401.9004,403.8574,7226.0
2022-04-01 10:00:00,420.98,421.85,419.45,420.26,23126.0,403.8574,404.692,402.3896,403.1667,23126.0
2022-04-01 10:05:00,420.28,420.53,419.1,419.68,8146.0,403.1859,403.4257,402.0539,402.6103,8146.0
2022-04-01 10:10:00,420.25,421.42,420.25,421.23,27825.0,403.1571,404.2795,403.1571,404.0972,27825.0
2022-04-01 10:15:00,421.21,421.29,419.14,419.55,9482.0,404.078,404.1548,402.0922,402.4856,9482.0
2022-04-01 10:20:00,419.67,419.67,417.67,417.94,2874.0,402.6007,402.6007,400.682,400.941,2874.0
2022-04-01 10:25:00,417.78,417.87,416.1,416.5,7569.0,400.7876,400.8739,399.1759,399.5596,7569.0
2022-04-01 10:30:00,416.26,417.1,416.05,416.49,6156.0,399.3294,400.1352,399.1279,399.55,6156.0
2022-04-01 10:35:00,416.45,416.6,415.91,415.92,4455.0,399.5117,399.6556,398.9936,399.0032,4455.0
2022-04-01 10:40:00,416.23,416.38,415.72,415.91,5355.0,399.3006,399.4445,398.8113,398.9936,5355.0
2022-04-01 10:45:00,416.1,417.06,416.1,417.06,11287.0,399.1759,400.0968,399.1759,400.0968,11287.0
2022-04-01 10:50:00,417.18,418.29,417.18,418.1,19159.0,400.212,401.2768,400.212,401.0945,19159.0
2022-04-01 10:55:00,418.45,418.45,416.7,416.86,6883.0,401.4303,401.4303,399.7515,399.905,6883.0
2022-04-01 11:00:00,416.76,417.12,416.3,416.37,5884.0,399.809,400.1544,399.3678,399.4349,5884.0
2022-04-01 11:05:00,416.31,417.52,416.31,417.31,5033.0,399.3773,400.5381,399.3773,400.3367,5033.0
2022-04-01 11:10:00,417.02,417.72,416.72,417.01,2745.0,400.0585,400.73,399.7707,400.0489,2745.0
2022-04-01 11:15:00,417.06,418.15,416.89,418.06,7987.0,400.0968,401.1425,399.9338,401.0562,7987.0
2022-04-01 11:20:00,418.15,418.63,417.66,418.27,6366.0,401.1425,401.603,400.6724,401.2576,6366.0
2022-04-01 11:25:00,418.07,418.1,417.41,417.47,11590.0,401.0658,401.0945,400.4326,400.4902,11590.0
2022-04-01 11:30:00,417.36,417.36,416.2,416.48,2997.0,400.3846,400.3846,399.2718,399.5404,2997.0
2022-04-01 11:35:00,416.47,417.13,416.25,416.86,5173.0,399.5308,400.164,399.3198,399.905,5173.0
2022-04-01 11:40:00,416.73,417.34,416.56,417.0,18128.0,399.7803,400.3655,399.6172,400.0393,18128.0
2022-04-01 11:45:00,417.0,417.9,416.91,417.47,10826.0,400.0393,400.9027,399.9529,400.4902,10826.0
2022-04-01 11:50:00,417.12,417.99,416.81,417.99,7090.0,400.1544,400.989,399.857,400.989,7090.0
2022-04-01 11:55:00,418.0,418.54,417.57,417.7,7971.0,400.9986,401.5166,400.5861,400.7108,7971.0
2022-04-01 12:00:00,417.64,417.64,416.66,417.12,7657.0,400.6533,400.6533,399.7131,400.1544,7657.0
2022-04-01 12:05:00,416.8,417.24,416.54,417.24,15139.0,399.8474,400.2695,399.598,400.2695,15139.0
2022-04-01 12:10:00,417.28,417.32,416.77,417.08,2923.0,400.3079,400.3463,399.8186,400.116,2923.0
2022-04-01 12:15:00,416.93,417.35,416.6,417.02,10343.0,399.9721,400.375,399.6556,400.0585,10343.0
2022-04-01 12:20:00,417.5,417.57,417.13,417.33,10799.0,400.5189,400.5861,400.164,400.3559,10799.0
2022-04-01 12:25:00,417.22,417.7,417.16,417.52,13797.0,400.2503,400.7108,400.1928,400.5381,13797.0
2022-04-01 12:30:00,417.5,417.72,416.77,416.96,19559.0,400.5189,400.73,399.8186,400.0009,19559.0
2022-04-01 12:35:00,416.9,416.91,415.95,416.15,24332.0,399.9434,399.9529,399.032,399.2239,24332.0
2022-04-01 12:40:00,416.05,416.63,416.04,416.48,12071.0,399.1279,399.6843,399.1183,399.5404,12071.0
2022-04-01 12:45:00,416.33,416.87,416.24,416.74,3641.0,399.3965,399.9146,399.3102,399.7899,3641.0
2022-04-01 12:50:00,416.8,416.87,416.3,416.62,3310.0,399.8474,399.9146,399.3678,399.6747,3310.0
2022-04-01 12:55:00,416.54,416.83,416.09,416.22,4936.0,399.598,399.8762,399.1663,399.291,4936.0
2022-04-01 13:00:00,416.23,416.28,415.87,415.88,2201.0,399.3006,399.3486,398.9552,398.9648,2201.0
2022-04-01 13:05:00,415.96,416.86,415.96,416.67,6974.0,399.0416,399.905,399.0416,399.7227,6974.0
2022-04-01 13:10:00,416.67,416.67,416.01,416.11,2590.0,399.7227,399.7227,399.0895,399.1855,2590.0
2022-04-01 13:15:00,415.84,415.84,415.22,415.31,3995.0,398.9265,398.9265,398.3317,398.418,3995.0
2022-04-01 13:20:00,415.15,415.15,414.05,414.58,7502.0,398.2645,398.2645,397.2093,397.7177,7502.0
2022-04-01 13:25:00,414.4,415.07,414.33,414.73,3885.0,397.545,398.1878,397.4779,397.8616,3885.0
2022-04-01 13:30:00,414.81,414.81,414.35,414.35,2500.0,397.9384,397.9384,397.4971,397.4971,2500.0
2022-04-01 13:35:00,414.74,415.54,414.6,415.24,4002.0,397.8712,398.6387,397.7369,398.3509,4002.0
2022-04-01 13:40:00,415.22,415.46,415.08,415.11,4332.0,398.3317,398.5619,398.1974,398.2262,4332.0
2022-04-01 13:45:00,415.0,415.0,414.2,414.46,12654.0,398.1206,398.1206,397.3532,397.6026,12654.0
2022-04-01 13:50:00,414.55,414.55,413.82,413.97,5432.0,397.6889,397.6889,396.9886,397.1325,5432.0
2022-04-01 13:55:00,413.86,414.73,413.85,414.63,4931.0,397.027,397.8616,397.0174,397.7657,4931.0
2022-04-01 14:00:00,414.44,415.88,414.44,415.88,4198.0,397.5834,398.9648,397.5834,398.9648,4198.0
2022-04-01 14:05:00,415.7,416.2,415.7,415.77,4874.0,398.7922,399.2718,398.7922,398.8593,4874.0
2022-04-01 14:10:00,415.75,415.94,415.39,415.87,5592.0,398.8401,399.0224,398.4948,398.9552,5592.0
2022-04-01 14:15:00,415.92,415.92,415.16,415.19,8248.0,399.0032,399.0032,398.2741,398.3029,8248.0
2022-04-01 14:20:00,415.4,415.72,415.35,415.6,5101.0,398.5044,398.8113,398.4564,398.6962,5101.0
2022-04-01 14:25:00,415.49,416.36,415.48,416.29,3782.0,398.5907,399.4253,398.5811,399.3582,3782.0
2022-04-01 14:30:00,416.4,417.36,416.37,416.91,7794.0,399.4637,400.3846,399.4349,399.9529,7794.0
2022-04-01 14:35:00,416.88,417.74,416.63,417.74,6240.0,399.9242,400.7492,399.6843,400.7492,6240.0
2022-04-01 14:40:00,417.62,417.74,417.22,417.44,5518.0,400.6341,400.7492,400.2503,400.4614,5518.0
2022-04-01 14:45:00,417.49,417.61,417.07,417.08,5017.0,400.5094,400.6245,400.1064,400.116,5017.0
2022-04-01 14:50:00,417.1,417.26,416.89,417.25,5156.0,400.1352,400.2887,399.9338,400.2791,5156.0
2022-04-01 14:55:00,417.39,417.58,416.91,417.2,3615.0,400.4134,400.5957,399.9529,400.2311,3615.0
2022-04-01 15:00:00,417.19,417.71,417.11,417.47,4150.0,400.2216,400.7204,400.1448,400.4902,4150.0
2022-04-01 15:05:00,417.44,418.04,417.28,417.36,4800.0,400.4614,401.037,400.3079,400.3846,4800.0
2022-04-01 15:10:00,417.46,417.46,416.39,416.82,9077.0,400.4806,400.4806,399.4541,399.8666,9077.0
2022-04-01 15:15:00,417.16,417.17,416.26,416.26,4952.0,400.1928,400.2024,399.3294,399.3294,4952.0
2022-04-01 15:20:00,416.25,416.3,415.81,415.88,5552.0,399.3198,399.3678,398.8977,398.9648,5552.0
2022-04-01 15:25:00,416.02,416.45,415.73,416.45,6787.0,399.0991,399.5117,398.8209,399.5117,6787.0
2022-04-01 15:30:00,416.3,416.5,415.42,415.81,8298.0,399.3678,399.5596,398.5235,398.8977,8298.0
2022-04-01 15:35:00,415.8,415.8,415.25,415.26,12409.0,398.8881,398.8881,398.3605,398.3701,12409.0
2022-04-01 15:40:00,415.22,415.91,415.15,415.52,11883.0,398.3317,398.9936,398.2645,398.6195,11883.0
2022-04-01 15:45:00,415.44,415.68,415.09,415.44,25120.0,398.5427,398.773,398.207,398.5427,25120.0
2022-04-01 15:50:00,415.64,417.24,415.47,416.91,34123.0,398.7346,400.2695,398.5715,399.9529,34123.0
2022-04-01 15:55:00,416.82,417.51,416.56,416.78,57761.0,399.8666,400.5285,399.6172,399.8282,57761.0
2022-04-04 09:30:00,418.56,418.56,414.52,415.21,25927.0,401.5358,401.5358,397.6602,398.3221,25927.0
2022-04-04 09:35:00,415.55,415.56,408.6,409.13,28968.0,398.6483,398.6579,391.9809,392.4894,28968.0
2022-04-04 09:40:00,409.13,410.75,408.14,410.35,12897.0,392.4894,394.0435,391.5396,393.6598,12897.0
2022-04-04 09:45:00,410.33,410.38,409.0,409.09,7272.0,393.6406,393.6885,392.3647,392.451,7272.0
2022-04-04 09:50:00,409.02,412.38,407.84,411.97,15003.0,392.3839,395.6072,391.2518,395.2139,15003.0
2022-04-04 09:55:00,412.56,413.31,411.79,412.18,7734.0,395.7799,396.4994,395.0412,395.4153,7734.0
2022-04-04 10:00:00,412.25,413.42,412.18,412.5,7413.0,395.4825,396.6049,395.4153,395.7223,7413.0
2022-04-04 10:05:00,412.74,412.85,411.93,412.17,3616.0,395.9526,396.0581,395.1755,395.4057,3616.0
2022-04-04 10:10:00,412.02,413.33,412.0,412.52,3651.0,395.2618,396.5186,395.2426,395.7415,3651.0
2022-04-04 10:15:00,412.0,412.86,411.88,412.32,3876.0,395.2426,396.0677,395.1275,395.5496,3876.0
2022-04-04 10:20:00,412.58,413.5,412.56,413.3,3984.0,395.7991,396.6816,395.7799,396.4898,3984.0
2022-04-04 10:25:00,413.35,413.35,412.62,412.91,2490.0,396.5377,396.5377,395.8374,396.1156,2490.0
2022-04-04 10:30:00,412.74,414.51,412.72,413.55,8251.0,395.9526,397.6506,395.9334,396.7296,8251.0
2022-04-04 10:35:00,413.68,413.88,413.09,413.1,6846.0,396.8543,397.0462,396.2883,396.2979,6846.0
2022-04-04 10:40:00,413.29,413.89,413.04,413.2,3395.0,396.4802,397.0558,396.2403,396.3938,3395.0
2022-04-04 10:45:00,413.28,413.28,412.52,413.18,3897.0,396.4706,396.4706,395.7415,396.3747,3897.0
2022-04-04 10:50:00,413.02,413.55,412.8,413.34,2551.0,396.2212,396.7296,396.0101,396.5281,2551.0
2022-04-04 10:55:00,413.37,413.77,413.13,413.76,2364.0,396.5569,396.9407,396.3267,396.9311,2364.0
2022-04-04 11:00:00,413.95,414.65,413.76,413.96,3944.0,397.1133,397.7849,396.9311,397.1229,3944.0
2022-04-04 11:05:00,413.9,413.95,413.45,413.81,3483.0,397.0654,397.1133,396.6337,396.979,3483.0
2022-04-04 11:10:00,413.44,414.34,413.21,414.3,5060.0,396.6241,397.4875,396.4034,397.4491,5060.0
2022-04-04 11:15:00,414.58,415.3,414.2,415.26,4764.0,397.7177,398.4084,397.3532,398.3701,4764.0
2022-04-04 11:20:00,414.93,415.79,414.81,415.45,6232.0,398.0535,398.8785,397.9384,398.5523,6232.0
2022-04-04 11:25:00,415.4,415.43,414.92,415.43,4200.0,398.5044,398.5331,398.0439,398.5331,4200.0
2022-04-04 11:30:00,415.59,416.08,415.32,415.64,6535.0,398.6866,399.1567,398.4276,398.7346,6535.0
2022-04-04 11:35:00,415.72,416.32,415.24,415.31,7556.0,398.8113,399.3869,398.3509,398.418,7556.0
2022-04-04 11:40:00,415.13,415.34,414.67,414.8,3294.0,398.2453,398.4468,397.8041,397.9288,3294.0
2022-04-04 11:45:00,414.76,415.11,414.58,414.99,10663.0,397.8904,398.2262,397.7177,398.111,10663.0
2022-04-04 11:50:00,414.85,415.91,414.61,415.76,4637.0,397.9767,398.9936,397.7465,398.8497,4637.0
2022-04-04 11:55:00,415.83,416.62,415.83,416.04,3801.0,398.9169,399.6747,398.9169,399.1183,3801.0
2022-04-04 12:00:00,415.4,415.62,414.83,415.22,6880.0,398.5044,398.7154,397.9575,398.3317,6880.0
2022-04-04 12:05:00,415.23,415.49,414.83,415.37,7452.0,398.3413,398.5907,397.9575,398.4756,7452.0
2022-04-04 12:10:00,415.37,416.07,415.23,416.07,3635.0,398.4756,399.1471,398.3413,399.1471,3635.0
2022-04-04 12:15:00,416.28,416.52,416.12,416.48,3616.0,399.3486,399.5788,399.1951,399.5404,3616.0
2022-04-04 12:20:00,416.42,416.77,416.39,416.46,2207.0,399.4829,399.8186,399.4541,399.5212,2207.0
2022-04-04 12:25:00,416.6,416.66,416.16,416.31,2860.0,399.6556,399.7131,399.2334,399.3773,2860.0
2022-04-04 12:30:00,416.31,416.48,416.1,416.22,2468.0,399.3773,399.5404,399.1759,399.291,2468.0
2022-04-04 12:35:00,416.22,416.23,415.24,415.48,2813.0,399.291,399.3006,398.3509,398.5811,2813.0
2022-04-04 12:40:00,415.35,415.45,415.13,415.13,2381.0,398.4564,398.5523,398.2453,398.2453,2381.0
2022-04-04 12:45:00,415.23,415.84,415.2,415.83,1535.0,398.3413,398.9265,398.3125,398.9169,1535.0
2022-04-04 12:50:00,415.86,415.89,414.87,414.87,5943.0,398.9457,398.9744,397.9959,397.9959,5943.0
2022-04-04 12:55:00,414.79,414.79,413.74,413.77,11301.0,397.9192,397.9192,396.9119,396.9407,11301.0
2022-04-04 13:00:00,413.92,414.43,413.75,414.19,4965.0,397.0846,397.5738,396.9215,397.3436,4965.0
2022-04-04 13:05:00,414.16,414.46,413.91,414.24,2500.0,397.3148,397.6026,397.075,397.3915,2500.0
2022-04-04 13:10:00,414.45,414.79,414.44,414.79,1518.0,397.593,397.9192,397.5834,397.9192,1518.0
2022-04-04 13:15:00,414.89,415.76,414.61,415.72,4912.0,398.0151,398.8497,397.7465,398.8113,4912.0
2022-04-04 13:20:00,415.64,416.32,415.64,415.94,4080.0,398.7346,399.3869,398.7346,399.0224,4080.0
2022-04-04 13:25:00,416.04,416.3,415.8,416.3,2050.0,399.1183,399.3678,398.8881,399.3678,2050.0
2022-04-04 13:30:00,416.02,416.3,415.92,416.03,2524.0,399.0991,399.3678,399.0032,399.1087,2524.0
2022-04-04 13:35:00,416.06,416.3,415.95,416.06,1914.0,399.1375,399.3678,399.032,399.1375,1914.0
2022-04-04 13:40:00,415.92,416.25,415.92,416.25,5591.0,399.0032,399.3198,399.0032,399.3198,5591.0
2022-04-04 13:45:00,416.18,416.5,416.09,416.45,2991.0,399.2526,399.5596,399.1663,399.5117,2991.0
2022-04-04 13:50:00,416.49,416.69,416.14,416.15,3193.0,399.55,399.7419,399.2143,399.2239,3193.0
2022-04-04 13:55:00,416.08,416.3,415.87,416.17,2915.0,399.1567,399.3678,398.9552,399.243,2915.0
2022-04-04 14:00:00,416.24,417.0,416.14,417.0,5459.0,399.3102,400.0393,399.2143,400.0393,5459.0
2022-04-04 14:05:00,417.11,417.11,416.44,416.63,7302.0,400.1448,400.1448,399.5021,399.6843,7302.0
2022-04-04 14:10:00,416.33,416.69,416.2,416.5,2713.0,399.3965,399.7419,399.2718,399.5596,2713.0
2022-04-04 14:15:00,416.65,417.27,416.56,417.27,6610.0,399.7035,400.2983,399.6172,400.2983,6610.0
2022-04-04 14:20:00,417.26,417.32,416.88,417.26,3033.0,400.2887,400.3463,399.9242,400.2887,3033.0
2022-04-04 14:25:00,417.3,417.77,417.19,417.77,5122.0,400.3271,400.778,400.2216,400.778,5122.0
2022-04-04 14:30:00,417.76,417.84,417.4,417.68,3403.0,400.7684,400.8451,400.423,400.6916,3403.0
2022-04-04 14:35:00,417.78,417.8,417.42,417.68,3921.0,400.7876,400.8067,400.4422,400.6916,3921.0
2022-04-04 14:40:00,417.6,417.63,417.2,417.35,2846.0,400.6149,400.6437,400.2311,400.375,2846.0
2022-04-04 14:45:00,417.45,417.85,417.19,417.78,8603.0,400.471,400.8547,400.2216,400.7876,8603.0
2022-04-04 14:50:00,417.69,417.85,417.5,417.85,4182.0,400.7012,400.8547,400.5189,400.8547,4182.0
2022-04-04 14:55:00,417.86,417.98,417.68,417.89,4895.0,400.8643,400.9794,400.6916,400.8931,4895.0
2022-04-04 15:00:00,417.77,417.95,417.63,417.94,3100.0,400.778,400.9506,400.6437,400.941,3100.0
2022-04-04 15:05:00,417.87,418.1,417.48,417.6,8071.0,400.8739,401.0945,400.4998,400.6149,8071.0
2022-04-04 15:10:00,417.68,417.72,417.49,417.6,2801.0,400.6916,400.73,400.5094,400.6149,2801.0
2022-04-04 15:15:00,417.55,417.74,417.06,417.1,8041.0,400.5669,400.7492,400.0968,400.1352,8041.0
2022-04-04 15:20:00,417.18,417.75,417.13,417.53,13333.0,400.212,400.7588,400.164,400.5477,13333.0
2022-04-04 15:25:00,417.6,417.69,417.27,417.27,4926.0,400.6149,400.7012,400.2983,400.2983,4926.0
2022-04-04 15:30:00,417.19,417.58,417.19,417.27,9294.0,400.2216,400.5957,400.2216,400.2983,9294.0
2022-04-04 15:35:00,417.36,418.01,417.36,417.83,7565.0,400.3846,401.0082,400.3846,400.8355,7565.0
2022-04-04 15:40:00,418.02,418.02,417.68,417.82,5559.0,401.0178,401.0178,400.6916,400.8259,5559.0
2022-04-04 15:45:00,417.76,418.41,417.58,418.22,10045.0,400.7684,401.3919,400.5957,401.2097,10045.0
2022-04-04 15:50:00,418.13,418.72,417.97,418.14,13431.0,401.1233,401.6893,400.9698,401.1329,13431.0
2022-04-04 15:55:00,417.94,417.96,416.9,417.46,50414.0,400.941,400.9602,399.9434,400.4806,50414.0
2022-04-05 09:30:00,418.7,419.83,417.1,419.8,60110.0,401.6701,402.7542,400.1352,402.7254,60110.0
2022-04-05 09:35:00,419.95,422.47,419.5,420.47,16552.0,402.8693,405.2868,402.4376,403.3681,16552.0
2022-04-05 09:40:00,420.5,421.64,420.22,420.69,13068.0,403.3969,404.4906,403.1283,403.5792,13068.0
2022-04-05 09:45:00,420.85,420.86,417.89,418.41,20144.0,403.7327,403.7423,400.8931,401.3919,20144.0
2022-04-05 09:50:00,418.55,418.59,415.43,416.06,15154.0,401.5262,401.5646,398.5331,399.1375,15154.0
2022-04-05 09:55:00,416.2,417.65,415.96,416.61,8243.0,399.2718,400.6628,399.0416,399.6651,8243.0
2022-04-05 10:00:00,416.62,419.43,415.6,418.37,14727.0,399.6747,402.3704,398.6962,401.3536,14727.0
2022-04-05 10:05:00,418.34,418.34,414.85,415.16,8019.0,401.3248,401.3248,397.9767,398.2741,8019.0
2022-04-05 10:10:00,414.92,416.03,414.92,415.78,8218.0,398.0439,399.1087,398.0439,398.8689,8218.0
2022-04-05 10:15:00,415.73,416.28,415.28,415.6,9038.0,398.8209,399.3486,398.3892,398.6962,9038.0
2022-04-05 10:20:00,415.78,416.55,415.17,415.28,7459.0,398.8689,399.6076,398.2837,398.3892,7459.0
2022-04-05 10:25:00,415.61,416.18,415.51,415.93,7557.0,398.7058,399.2526,398.6099,399.0128,7557.0
2022-04-05 10:30:00,415.84,417.13,415.74,416.93,14449.0,398.9265,400.164,398.8305,399.9721,14449.0
2022-04-05 10:35:00,416.78,417.52,416.64,416.81,4317.0,399.8282,400.5381,399.6939,399.857,4317.0
2022-04-05 10:40:00,416.59,416.8,415.64,415.64,4795.0,399.646,399.8474,398.7346,398.7346,4795.0
2022-04-05 10:45:00,415.64,416.45,415.38,416.39,5432.0,398.7346,399.5117,398.4852,399.4541,5432.0
2022-04-05 10:50:00,416.66,418.16,416.59,416.59,12114.0,399.7131,401.1521,399.646,399.646,12114.0
2022-04-05 10:55:00,416.41,416.59,415.81,416.04,4051.0,399.4733,399.646,398.8977,399.1183,4051.0
2022-04-05 11:00:00,416.08,416.08,414.77,415.17,28297.0,399.1567,399.1567,397.9,398.2837,28297.0
2022-04-05 11:05:00,414.85,415.38,413.66,413.92,11882.0,397.9767,398.4852,396.8351,397.0846,11882.0
2022-04-05 11:10:00,413.85,414.0,412.42,412.72,21894.0,397.0174,397.1613,395.6456,395.9334,21894.0
2022-04-05 11:15:00,412.65,413.21,412.1,412.1,8575.0,395.8662,396.4034,395.3386,395.3386,8575.0
2022-04-05 11:20:00,412.36,412.82,412.35,412.52,10274.0,395.588,396.0293,395.5784,395.7415,10274.0
2022-04-05 11:25:00,412.61,412.87,412.35,412.54,4931.0,395.8278,396.0773,395.5784,395.7607,4931.0
2022-04-05 11:30:00,412.6,413.23,412.37,413.1,8692.0,395.8182,396.4226,395.5976,396.2979,8692.0
2022-04-05 11:35:00,413.14,413.33,411.94,411.94,13896.0,396.3363,396.5186,395.1851,395.1851,13896.0
2022-04-05 11:40:00,411.9,411.9,411.22,411.48,7799.0,395.1467,395.1467,394.4944,394.7438,7799.0
2022-04-05 11:45:00,411.55,411.85,411.34,411.47,14044.0,394.811,395.0987,394.6095,394.7342,14044.0
2022-04-05 11:50:00,411.58,412.7,411.46,412.69,11738.0,394.8397,395.9142,394.7246,395.9046,11738.0
2022-04-05 11:55:00,412.91,413.76,412.71,413.69,5175.0,396.1156,396.9311,395.9238,396.8639,5175.0
2022-04-05 12:00:00,413.69,414.42,413.5,414.41,10148.0,396.8639,397.5642,396.6816,397.5546,10148.0
2022-04-05 12:05:00,414.79,415.98,414.79,415.39,12054.0,397.9192,399.0608,397.9192,398.4948,12054.0
2022-04-05 12:10:00,415.58,416.24,415.58,415.93,8402.0,398.677,399.3102,398.677,399.0128,8402.0
2022-04-05 12:15:00,415.86,415.86,413.97,414.23,4218.0,398.9457,398.9457,397.1325,397.3819,4218.0
2022-04-05 12:20:00,414.27,414.77,414.27,414.52,1930.0,397.4203,397.9,397.4203,397.6602,1930.0
2022-04-05 12:25:00,414.25,415.31,414.13,415.3,7659.0,397.4011,398.418,397.286,398.4084,7659.0
2022-04-05 12:30:00,415.28,415.84,415.15,415.42,4732.0,398.3892,398.9265,398.2645,398.5235,4732.0
2022-04-05 12:35:00,415.49,415.5,414.86,414.86,4158.0,398.5907,398.6003,397.9863,397.9863,4158.0
2022-04-05 12:40:00,414.69,415.58,414.6,414.97,6475.0,397.8232,398.677,397.7369,398.0918,6475.0
2022-04-05 12:45:00,415.09,416.7,414.91,415.19,4820.0,398.207,399.7515,398.0343,398.3029,4820.0
2022-04-05 12:50:00,415.12,416.44,414.9,416.44,8299.0,398.2357,399.5021,398.0247,399.5021,8299.0
2022-04-05 12:55:00,416.56,417.68,416.5,417.37,14787.0,399.6172,400.6916,399.5596,400.3942,14787.0
2022-04-05 13:00:00,417.46,417.62,416.25,416.44,6202.0,400.4806,400.6341,399.3198,399.5021,6202.0
2022-04-05 13:05:00,416.45,416.92,416.2,416.92,3178.0,399.5117,399.9625,399.2718,399.9625,3178.0
2022-04-05 13:10:00,416.86,417.01,416.32,416.42,20715.0,399.905,400.0489,399.3869,399.4829,20715.0
2022-04-05 13:15:00,416.3,416.81,416.27,416.72,10739.0,399.3678,399.857,399.339,399.7707,10739.0
2022-04-05 13:20:00,416.89,417.0,416.53,416.53,1700.0,399.9338,400.0393,399.5884,399.5884,1700.0
2022-04-05 13:25:00,416.65,417.07,416.57,416.72,2300.0,399.7035,400.1064,399.6268,399.7707,2300.0
2022-04-05 13:30:00,416.67,417.22,416.64,416.77,5058.0,399.7227,400.2503,399.6939,399.8186,5058.0
2022-04-05 13:35:00,416.95,416.96,416.25,416.51,8875.0,399.9913,400.0009,399.3198,399.5692,8875.0
2022-04-05 13:40:00,416.32,417.28,416.3,416.56,4156.0,399.3869,400.3079,399.3678,399.6172,4156.0
2022-04-05 13:45:00,416.56,416.59,416.21,416.59,4377.0,399.6172,399.646,399.2814,399.646,4377.0
2022-04-05 13:50:00,416.4,416.62,416.12,416.12,3042.0,399.4637,399.6747,399.1951,399.1951,3042.0
2022-04-05 13:55:00,416.03,416.24,415.66,416.02,2840.0,399.1087,399.3102,398.7538,399.0991,2840.0
2022-04-05 14:00:00,415.89,416.16,415.7,415.7,2101.0,398.9744,399.2334,398.7922,398.7922,2101.0
2022-04-05 14:05:00,415.52,415.52,415.0,415.0,4443.0,398.6195,398.6195,398.1206,398.1206,4443.0
2022-04-05 14:10:00,414.97,415.3,414.96,415.08,4828.0,398.0918,398.4084,398.0823,398.1974,4828.0
2022-04-05 14:15:00,415.25,415.44,414.83,415.33,8325.0,398.3605,398.5427,397.9575,398.4372,8325.0
2022-04-05 14:20:00,415.41,415.52,415.05,415.18,4504.0,398.514,398.6195,398.1686,398.2933,4504.0
2022-04-05 14:25:00,415.28,415.34,414.6,414.6,4304.0,398.3892,398.4468,397.7369,397.7369,4304.0
2022-04-05 14:30:00,414.51,414.51,413.95,414.03,2835.0,397.6506,397.6506,397.1133,397.1901,2835.0
2022-04-05 14:35:00,414.23,414.64,414.09,414.33,4488.0,397.3819,397.7753,397.2476,397.4779,4488.0
2022-04-05 14:40:00,414.36,414.73,414.21,414.54,1291.0,397.5067,397.8616,397.3628,397.6793,1291.0
2022-04-05 14:45:00,414.8,414.88,414.45,414.88,2815.0,397.9288,398.0055,397.593,398.0055,2815.0
2022-04-05 14:50:00,415.02,415.37,414.73,414.8,2420.0,398.1398,398.4756,397.8616,397.9288,2420.0
2022-04-05 14:55:00,414.86,414.86,414.26,414.26,5203.0,397.9863,397.9863,397.4107,397.4107,5203.0
2022-04-05 15:00:00,414.37,414.51,413.84,413.92,4004.0,397.5163,397.6506,397.0078,397.0846,4004.0
2022-04-05 15:05:00,414.0,414.35,413.94,414.23,5172.0,397.1613,397.4971,397.1037,397.3819,5172.0
2022-04-05 15:10:00,414.29,414.34,413.92,413.96,3995.0,397.4395,397.4875,397.0846,397.1229,3995.0
2022-04-05 15:15:00,414.05,414.11,413.74,413.94,6574.0,397.2093,397.2668,396.9119,397.1037,6574.0
2022-04-05 15:20:00,413.91,413.98,413.2,413.7,13587.0,397.075,397.1421,396.3938,396.8735,13587.0
2022-04-05 15:25:00,413.87,414.44,413.41,414.42,9621.0,397.0366,397.5834,396.5953,397.5642,9621.0
2022-04-05 15:30:00,414.36,414.36,413.6,413.88,7798.0,397.5067,397.5067,396.7776,397.0462,7798.0
2022-04-05 15:35:00,413.89,414.36,413.61,414.01,5630.0,397.0558,397.5067,396.7872,397.1709,5630.0
2022-04-05 15:40:00,414.04,414.04,413.47,413.7,6641.0,397.1997,397.1997,396.6529,396.8735,6641.0
2022-04-05 15:45:00,413.7,413.7,412.82,412.83,11534.0,396.8735,396.8735,396.0293,396.0389,11534.0
2022-04-05 15:50:00,412.78,413.98,412.78,413.76,16022.0,395.9909,397.1421,395.9909,396.9311,16022.0
2022-04-05 15:55:00,413.76,414.06,413.38,413.85,32698.0,396.9311,397.2189,396.5665,397.0174,32698.0
2022-04-06 09:30:00,410.58,412.42,409.0,411.55,36944.0,393.8804,395.6456,392.3647,394.811,36944.0
2022-04-06 09:35:00,412.27,414.0,411.58,413.63,6758.0,395.5017,397.1613,394.8397,396.8064,6758.0
2022-04-06 09:40:00,413.4,413.85,411.46,411.94,11751.0,396.5857,397.0174,394.7246,395.1851,11751.0
2022-04-06 09:45:00,412.35,414.75,412.34,412.71,21459.0,395.5784,397.8808,395.5688,395.9238,21459.0
2022-04-06 09:50:00,413.04,413.4,411.56,412.33,7748.0,396.2403,396.5857,394.8205,395.5592,7748.0
2022-04-06 09:55:00,412.82,412.82,410.0,410.0,7681.0,396.0293,396.0293,393.324,393.324,7681.0
2022-04-06 10:00:00,410.03,410.35,407.76,407.78,37617.0,393.3528,393.6598,391.1751,391.1943,37617.0
2022-04-06 10:05:00,407.3,407.68,406.24,407.0,16348.0,390.7338,391.0984,389.7169,390.446,16348.0
2022-04-06 10:10:00,406.86,409.25,406.86,409.11,6346.0,390.3117,392.6045,390.3117,392.4702,6346.0
2022-04-06 10:15:00,409.15,410.06,409.15,409.48,6365.0,392.5086,393.3816,392.5086,392.8251,6365.0
2022-04-06 10:20:00,408.86,410.62,408.78,410.33,7377.0,392.2304,393.9188,392.1536,393.6406,7377.0
2022-04-06 10:25:00,410.86,411.29,410.57,411.2,4132.0,394.149,394.5615,393.8708,394.4752,4132.0
2022-04-06 10:30:00,411.21,411.95,410.91,411.61,3622.0,394.4848,395.1947,394.197,394.8685,3622.0
2022-04-06 10:35:00,411.48,411.97,411.4,411.45,20644.0,394.7438,395.2139,394.6671,394.715,20644.0
2022-04-06 10:40:00,411.27,411.44,409.08,409.09,3330.0,394.5423,394.7054,392.4414,392.451,3330.0
2022-04-06 10:45:00,409.02,410.29,408.84,410.29,5548.0,392.3839,393.6022,392.2112,393.6022,5548.0
2022-04-06 10:50:00,410.33,410.52,409.48,409.55,5596.0,393.6406,393.8228,392.8251,392.8923,5596.0
2022-04-06 10:55:00,409.61,409.74,408.98,409.61,14899.0,392.9499,393.0746,392.3455,392.9499,14899.0
2022-04-06 11:00:00,409.65,409.97,409.36,409.96,10770.0,392.9882,393.2952,392.71,393.2856,10770.0
2022-04-06 11:05:00,410.65,410.66,409.9,409.91,6459.0,393.9476,393.9572,393.2281,393.2377,6459.0
2022-04-06 11:10:00,409.77,409.84,408.8,408.93,2889.0,393.1033,393.1705,392.1728,392.2975,2889.0
2022-04-06 11:15:00,409.17,409.71,408.53,409.71,4484.0,392.5278,393.0458,391.9138,393.0458,4484.0
2022-04-06 11:20:00,409.87,410.3,408.9,408.98,13940.0,393.1993,393.6118,392.2687,392.3455,13940.0
2022-04-06 11:25:00,409.08,409.7,409.01,409.69,10927.0,392.4414,393.0362,392.3743,393.0266,10927.0
2022-04-06 11:30:00,409.7,410.0,409.01,409.28,8128.0,393.0362,393.324,392.3743,392.6333,8128.0
2022-04-06 11:35:00,409.19,409.29,407.69,407.77,5103.0,392.5469,392.6429,391.108,391.1847,5103.0
2022-04-06 11:40:00,407.99,408.13,407.29,407.48,4492.0,391.3957,391.5301,390.7242,390.9065,4492.0
2022-04-06 11:45:00,407.82,408.57,407.48,408.57,4586.0,391.2327,391.9522,390.9065,391.9522,4586.0
2022-04-06 11:50:00,408.53,408.88,407.96,408.19,6474.0,391.9138,392.2495,391.367,391.5876,6474.0
2022-04-06 11:55:00,408.07,408.41,407.73,407.79,4533.0,391.4725,391.7987,391.1463,391.2039,4533.0
2022-04-06 12:00:00,407.82,408.54,407.81,408.47,1800.0,391.2327,391.9234,391.2231,391.8562,1800.0
2022-04-06 12:05:00,408.78,409.42,408.71,409.42,8762.0,392.1536,392.7676,392.0865,392.7676,8762.0
2022-04-06 12:10:00,409.28,409.61,408.77,409.01,4950.0,392.6333,392.9499,392.144,392.3743,4950.0
2022-04-06 12:15:00,408.87,409.54,408.58,408.99,15109.0,392.24,392.8827,391.9618,392.3551,15109.0
2022-04-06 12:20:00,408.97,409.08,408.78,408.8,2767.0,392.3359,392.4414,392.1536,392.1728,2767.0
2022-04-06 12:25:00,408.7,408.84,408.46,408.62,2314.0,392.0769,392.2112,391.8466,392.0001,2314.0
2022-04-06 12:30:00,408.48,408.79,408.36,408.7,2532.0,391.8658,392.1632,391.7507,392.0769,2532.0
2022-04-06 12:35:00,408.55,408.55,408.25,408.41,2418.0,391.933,391.933,391.6452,391.7987,2418.0
2022-04-06 12:40:00,408.36,408.74,408.33,408.67,4610.0,391.7507,392.1152,391.7219,392.0481,4610.0
2022-04-06 12:45:00,408.76,408.77,408.11,408.11,1642.0,392.1344,392.144,391.5109,391.5109,1642.0
2022-04-06 12:50:00,408.09,408.14,407.52,407.83,4141.0,391.4917,391.5396,390.9449,391.2423,4141.0
2022-04-06 12:55:00,407.82,408.28,407.77,408.16,6467.0,391.2327,391.674,391.1847,391.5588,6467.0
2022-04-06 13:00:00,408.03,408.3,407.46,407.65,5887.0,391.4341,391.6931,390.8873,391.0696,5887.0
2022-04-06 13:05:00,407.63,407.77,407.15,407.44,4816.0,391.0504,391.1847,390.5899,390.8681,4816.0
2022-04-06 13:10:00,407.47,407.72,407.42,407.54,2645.0,390.8969,391.1367,390.8489,390.9641,2645.0
2022-04-06 13:15:00,407.33,407.58,407.25,407.42,4505.0,390.7626,391.0024,390.6858,390.8489,4505.0
2022-04-06 13:20:00,407.54,408.04,407.3,408.03,8927.0,390.9641,391.4437,390.7338,391.4341,8927.0
2022-04-06 13:25:00,408.03,408.29,407.78,407.84,3696.0,391.4341,391.6835,391.1943,391.2518,3696.0
2022-04-06 13:30:00,407.78,408.38,407.73,408.38,5417.0,391.1943,391.7699,391.1463,391.7699,5417.0
2022-04-06 13:35:00,408.27,408.5,407.7,407.7,4336.0,391.6644,391.885,391.1175,391.1175,4336.0
2022-04-06 13:40:00,407.77,408.25,407.51,408.19,3862.0,391.1847,391.6452,390.9353,391.5876,3862.0
2022-04-06 13:45:00,408.02,408.24,406.98,407.14,10675.0,391.4245,391.6356,390.4268,390.5803,10675.0
2022-04-06 13:50:00,407.14,408.21,407.13,408.01,17287.0,390.5803,391.6068,390.5707,391.4149,17287.0
2022-04-06 13:55:00,407.91,407.91,407.42,407.65,10719.0,391.319,391.319,390.8489,391.0696,10719.0
2022-04-06 14:00:00,407.65,409.52,407.06,408.43,6289.0,391.0696,392.8635,390.5036,391.8179,6289.0
2022-04-06 14:05:00,408.14,408.56,407.01,407.17,4661.0,391.5396,391.9426,390.4556,390.6091,4661.0
2022-04-06 14:10:00,406.77,407.24,406.51,406.51,5586.0,390.2254,390.6763,389.9759,389.9759,5586.0
2022-04-06 14:15:00,406.5,406.83,406.04,406.59,5832.0,389.9664,390.2829,389.5251,390.0527,5832.0
2022-04-06 14:20:00,406.72,408.03,406.72,408.01,4196.0,390.1774,391.4341,390.1774,391.4149,4196.0
2022-04-06 14:25:00,407.84,408.51,407.45,407.96,4576.0,391.2518,391.8946,390.8777,391.367,4576.0
2022-04-06 14:30:00,407.84,409.64,407.72,409.44,2849.0,391.2518,392.9786,391.1367,392.7868,2849.0
2022-04-06 14:35:00,409.65,410.15,409.14,409.49,3240.0,392.9882,393.4679,392.499,392.8347,3240.0
2022-04-06 14:40:00,409.51,409.7,409.0,409.29,1962.0,392.8539,393.0362,392.3647,392.6429,1962.0
2022-04-06 14:45:00,409.6,409.83,408.55,408.71,7389.0,392.9403,393.1609,391.933,392.0865,7389.0
2022-04-06 14:50:00,408.93,409.61,408.73,409.47,7098.0,392.2975,392.9499,392.1056,392.8156,7098.0
2022-04-06 14:55:00,409.53,409.72,409.06,409.06,11367.0,392.8731,393.0554,392.4222,392.4222,11367.0
2022-04-06 15:00:00,409.17,410.56,409.17,410.56,6765.0,392.5278,393.8612,392.5278,393.8612,6765.0
2022-04-06 15:05:00,410.1,410.1,409.36,409.86,3591.0,393.4199,393.4199,392.71,393.1897,3591.0
2022-04-06 15:10:00,409.86,410.19,409.65,410.19,6022.0,393.1897,393.5063,392.9882,393.5063,6022.0
2022-04-06 15:15:00,410.41,410.6,409.89,409.89,5868.0,393.7173,393.8996,393.2185,393.2185,5868.0
2022-04-06 15:20:00,409.9,409.93,409.23,409.31,2657.0,393.2281,393.2568,392.5853,392.6621,2657.0
2022-04-06 15:25:00,409.2,409.21,408.79,408.97,3297.0,392.5565,392.5661,392.1632,392.3359,3297.0
2022-04-06 15:30:00,408.77,409.26,408.67,409.04,5592.0,392.144,392.6141,392.0481,392.403,5592.0
2022-04-06 15:35:00,409.06,409.93,408.73,409.93,5839.0,392.4222,393.2568,392.1056,393.2568,5839.0
2022-04-06 15:40:00,409.96,410.27,409.7,410.06,9223.0,393.2856,393.583,393.0362,393.3816,9223.0
2022-04-06 15:45:00,409.98,411.0,409.77,410.98,9205.0,393.3048,394.2833,393.1033,394.2641,9205.0
2022-04-06 15:50:00,411.09,411.55,410.74,410.8,26949.0,394.3697,394.811,394.0339,394.0915,26949.0
2022-04-06 15:55:00,410.92,411.77,410.6,411.35,40906.0,394.2066,395.022,393.8996,394.6191,40906.0
2022-04-07 09:30:00,409.77,410.35,407.44,408.49,22676.0,393.1033,393.6598,390.8681,391.8754,22676.0
2022-04-07 09:35:00,408.3,410.48,407.77,409.55,26816.0,391.6931,393.7845,391.1847,392.8923,26816.0
2022-04-07 09:40:00,409.44,410.39,408.32,408.52,22637.0,392.7868,393.6981,391.7123,391.9042,22637.0
2022-04-07 09:45:00,408.96,409.86,407.01,407.3,23165.0,392.3263,393.1897,390.4556,390.7338,23165.0
2022-04-07 09:50:00,407.18,408.83,406.69,406.89,3356.0,390.6187,392.2016,390.1486,390.3405,3356.0
2022-04-07 09:55:00,407.27,407.27,406.02,406.66,8906.0,390.705,390.705,389.5059,390.1198,8906.0
2022-04-07 10:00:00,406.56,406.56,404.12,404.52,21196.0,390.0239,390.0239,387.6832,388.0669,21196.0
2022-04-07 10:05:00,404.5,404.97,403.39,404.08,14738.0,388.0477,388.4986,386.9828,387.6448,14738.0
2022-04-07 10:10:00,403.86,404.22,402.65,403.12,14925.0,387.4337,387.7791,386.2729,386.7238,14925.0
2022-04-07 10:15:00,403.0,403.85,402.52,403.21,10559.0,386.6087,387.4241,386.1482,386.8102,10559.0
2022-04-07 10:20:00,403.33,403.47,401.82,402.97,12377.0,386.9253,387.0596,385.4767,386.5799,12377.0
2022-04-07 10:25:00,402.87,403.35,402.67,403.09,11278.0,386.484,386.9445,386.2921,386.695,11278.0
2022-04-07 10:30:00,402.96,403.64,402.87,403.64,16891.0,386.5703,387.2227,386.484,387.2227,16891.0
2022-04-07 10:35:00,403.77,404.06,403.01,403.17,15466.0,387.3474,387.6256,386.6183,386.7718,15466.0
2022-04-07 10:40:00,403.31,403.49,402.76,402.98,13757.0,386.9061,387.0788,386.3785,386.5895,13757.0
2022-04-07 10:45:00,402.77,403.6,402.77,403.29,7890.0,386.3881,387.1843,386.3881,386.8869,7890.0
2022-04-07 10:50:00,403.35,403.98,403.27,403.81,3395.0,386.9445,387.5488,386.8677,387.3858,3395.0
2022-04-07 10:55:00,403.96,404.66,403.9,404.38,6348.0,387.5297,388.2012,387.4721,387.9326,6348.0
2022-04-07 11:00:00,404.53,405.26,404.36,404.51,12239.0,388.0765,388.7768,387.9134,388.0573,12239.0
2022-04-07 11:05:00,404.55,405.5,404.0,405.5,6243.0,388.0957,389.007,387.568,389.007,6243.0
2022-04-07 11:10:00,405.35,408.15,405.35,408.15,13996.0,388.8631,391.5492,388.8631,391.5492,13996.0
2022-04-07 11:15:00,407.97,408.16,406.83,407.91,8512.0,391.3766,391.5588,390.2829,391.319,8512.0
2022-04-07 11:20:00,408.16,408.78,408.15,408.26,9092.0,391.5588,392.1536,391.5492,391.6548,9092.0
2022-04-07 11:25:00,408.55,408.6,407.25,407.4,8784.0,391.933,391.9809,390.6858,390.8297,8784.0
2022-04-07 11:30:00,407.64,408.66,407.32,408.66,4063.0,391.06,392.0385,390.753,392.0385,4063.0
2022-04-07 11:35:00,408.61,409.41,408.47,409.24,8249.0,391.9905,392.758,391.8562,392.5949,8249.0
2022-04-07 11:40:00,409.19,410.22,409.17,409.97,6335.0,392.5469,393.535,392.5278,393.2952,6335.0
2022-04-07 11:45:00,409.95,410.04,409.46,409.69,6628.0,393.276,393.3624,392.806,393.0266,6628.0
2022-04-07 11:50:00,409.83,410.38,409.78,410.24,7429.0,393.1609,393.6885,393.1129,393.5542,7429.0
2022-04-07 11:55:00,410.62,410.63,408.98,408.98,9518.0,393.9188,393.9284,392.3455,392.3455,9518.0
2022-04-07 12:00:00,408.92,409.45,408.62,409.18,7263.0,392.2879,392.7964,392.0001,392.5373,7263.0
2022-04-07 12:05:00,409.18,410.39,409.17,410.21,8450.0,392.5373,393.6981,392.5278,393.5255,8450.0
2022-04-07 12:10:00,410.01,410.63,409.73,410.08,4728.0,393.3336,393.9284,393.065,393.4007,4728.0
2022-04-07 12:15:00,410.23,411.24,409.89,411.04,7633.0,393.5446,394.5136,393.2185,394.3217,7633.0
2022-04-07 12:20:00,410.74,411.73,410.74,411.64,7098.0,394.0339,394.9836,394.0339,394.8973,7098.0
2022-04-07 12:25:00,411.57,412.53,411.42,411.47,12411.0,394.8301,395.7511,394.6862,394.7342,12411.0
2022-04-07 12:30:00,411.58,411.81,411.43,411.69,6535.0,394.8397,395.0604,394.6958,394.9453,6535.0
2022-04-07 12:35:00,411.58,412.21,411.58,411.81,5763.0,394.8397,395.4441,394.8397,395.0604,5763.0
2022-04-07 12:40:00,411.81,411.84,410.9,410.9,2648.0,395.0604,395.0892,394.1874,394.1874,2648.0
2022-04-07 12:45:00,410.75,411.16,409.15,409.22,7066.0,394.0435,394.4368,392.5086,392.5757,7066.0
2022-04-07 12:50:00,409.24,409.33,408.1,408.1,5202.0,392.5949,392.6812,391.5013,391.5013,5202.0
2022-04-07 12:55:00,408.22,409.46,407.78,409.39,4607.0,391.6164,392.806,391.1943,392.7388,4607.0
2022-04-07 13:00:00,409.52,410.38,409.37,409.37,6418.0,392.8635,393.6885,392.7196,392.7196,6418.0
2022-04-07 13:05:00,409.2,409.2,408.43,408.64,7020.0,392.5565,392.5565,391.8179,392.0193,7020.0
2022-04-07 13:10:00,408.69,409.97,408.12,409.59,10592.0,392.0673,393.2952,391.5205,392.9307,10592.0
2022-04-07 13:15:00,409.41,410.0,409.12,409.77,5570.0,392.758,393.324,392.4798,393.1033,5570.0
2022-04-07 13:20:00,409.99,410.05,409.34,409.4,6030.0,393.3144,393.372,392.6908,392.7484,6030.0
2022-04-07 13:25:00,409.3,409.33,408.1,408.26,23120.0,392.6525,392.6812,391.5013,391.6548,23120.0
2022-04-07 13:30:00,408.37,408.68,407.99,408.42,10012.0,391.7603,392.0577,391.3957,391.8083,10012.0
2022-04-07 13:35:00,408.4,408.53,407.74,407.84,9737.0,391.7891,391.9138,391.1559,391.2518,9737.0
2022-04-07 13:40:00,407.81,407.98,407.15,407.16,8090.0,391.2231,391.3862,390.5899,390.5995,8090.0
2022-04-07 13:45:00,407.19,407.65,406.18,407.56,23903.0,390.6283,391.0696,389.6594,390.9832,23903.0
2022-04-07 13:50:00,407.42,407.5,406.91,407.35,4205.0,390.8489,390.9257,390.3597,390.7818,4205.0
2022-04-07 13:55:00,407.33,408.6,407.12,407.96,6702.0,390.7626,391.9809,390.5611,391.367,6702.0
2022-04-07 14:00:00,407.87,408.16,407.09,408.16,5262.0,391.2806,391.5588,390.5324,391.5588,5262.0
2022-04-07 14:05:00,408.33,408.88,408.33,408.84,2279.0,391.7219,392.2495,391.7219,392.2112,2279.0
2022-04-07 14:10:00,408.92,408.94,408.6,408.61,4804.0,392.2879,392.3071,391.9809,391.9905,4804.0
2022-04-07 14:15:00,408.61,408.64,407.57,407.57,4131.0,391.9905,392.0193,390.9928,390.9928,4131.0
2022-04-07 14:20:00,407.78,408.13,407.76,408.05,4688.0,391.1943,391.5301,391.1751,391.4533,4688.0
2022-04-07 14:25:00,408.25,408.77,408.09,408.33,3188.0,391.6452,392.144,391.4917,391.7219,3188.0
2022-04-07 14:30:00,408.33,408.6,407.74,407.8,8766.0,391.7219,391.9809,391.1559,391.2135,8766.0
2022-04-07 14:35:00,407.8,408.43,407.46,408.31,5109.0,391.2135,391.8179,390.8873,391.7027,5109.0
2022-04-07 14:40:00,408.32,408.87,408.1,408.65,3486.0,391.7123,392.24,391.5013,392.0289,3486.0
2022-04-07 14:45:00,408.9,409.32,408.51,409.14,5493.0,392.2687,392.6717,391.8946,392.499,5493.0
2022-04-07 14:50:00,409.0,410.07,409.0,409.96,10820.0,392.3647,393.3911,392.3647,393.2856,10820.0
2022-04-07 14:55:00,409.79,410.42,409.64,410.4,11715.0,393.1225,393.7269,392.9786,393.7077,11715.0
2022-04-07 15:00:00,410.27,410.97,410.05,410.31,12375.0,393.583,394.2545,393.372,393.6214,12375.0
2022-04-07 15:05:00,410.32,410.49,409.78,410.25,6670.0,393.631,393.7941,393.1129,393.5638,6670.0
2022-04-07 15:10:00,410.35,410.7,410.05,410.7,10635.0,393.6598,393.9955,393.372,393.9955,10635.0
2022-04-07 15:15:00,410.67,410.76,410.21,410.44,9103.0,393.9667,394.0531,393.5255,393.7461,9103.0
2022-04-07 15:20:00,410.33,410.46,409.86,410.2,8899.0,393.6406,393.7653,393.1897,393.5159,8899.0
2022-04-07 15:25:00,410.26,410.67,410.03,410.15,10476.0,393.5734,393.9667,393.3528,393.4679,10476.0
2022-04-07 15:30:00,410.15,411.33,410.04,411.18,21700.0,393.4679,394.5999,393.3624,394.456,21700.0
2022-04-07 15:35:00,411.19,411.53,410.99,411.48,10915.0,394.4656,394.7918,394.2737,394.7438,10915.0
2022-04-07 15:40:00,411.4,411.71,411.11,411.71,9270.0,394.6671,394.9644,394.3888,394.9644,9270.0
2022-04-07 15:45:00,411.54,412.0,410.66,410.96,24081.0,394.8014,395.2426,393.9572,394.2449,24081.0
2022-04-07 15:50:00,410.78,411.29,410.19,410.61,36212.0,394.0723,394.5615,393.5063,393.9092,36212.0
2022-04-07 15:55:00,410.41,410.53,409.44,409.49,65205.0,393.7173,393.8324,392.7868,392.8347,65205.0
2022-04-08 09:30:00,413.14,413.99,410.82,410.82,30793.0,396.3363,397.1517,394.1106,394.1106,30793.0
2022-04-08 09:35:00,411.29,411.96,410.66,410.84,6735.0,394.5615,395.2043,393.9572,394.1298,6735.0
2022-04-08 09:40:00,410.87,411.62,409.05,409.3,4785.0,394.1586,394.8781,392.4126,392.6525,4785.0
2022-04-08 09:45:00,409.09,409.65,407.66,408.43,9183.0,392.451,392.9882,391.0792,391.8179,9183.0
2022-04-08 09:50:00,408.67,409.54,408.36,408.82,6014.0,392.0481,392.8827,391.7507,392.192,6014.0
2022-04-08 09:55:00,408.9,409.09,408.43,408.63,5823.0,392.2687,392.451,391.8179,392.0097,5823.0
2022-04-08 10:00:00,408.33,410.68,408.0,409.58,12129.0,391.7219,393.9763,391.4053,392.9211,12129.0
2022-04-08 10:05:00,409.36,410.71,408.66,410.64,4952.0,392.71,394.0051,392.0385,393.938,4952.0
2022-04-08 10:10:00,410.21,410.72,409.82,410.71,4936.0,393.5255,394.0147,393.1513,394.0051,4936.0
2022-04-08 10:15:00,410.79,411.73,410.61,411.59,7497.0,394.0819,394.9836,393.9092,394.8493,7497.0
2022-04-08 10:20:00,411.66,412.52,410.94,412.52,6785.0,394.9165,395.7415,394.2258,395.7415,6785.0
2022-04-08 10:25:00,412.67,413.0,411.71,412.84,4934.0,395.8854,396.202,394.9644,396.0485,4934.0
2022-04-08 10:30:00,413.0,414.51,412.89,413.63,7313.0,396.202,397.6506,396.0964,396.8064,7313.0
2022-04-08 10:35:00,413.95,414.57,413.81,414.1,6950.0,397.1133,397.7081,396.979,397.2572,6950.0
2022-04-08 10:40:00,413.89,414.39,413.85,414.22,3552.0,397.0558,397.5354,397.0174,397.3724,3552.0
2022-04-08 10:45:00,414.21,414.59,413.93,414.16,6775.0,397.3628,397.7273,397.0941,397.3148,6775.0
2022-04-08 10:50:00,414.07,416.38,414.07,415.74,13759.0,397.2285,399.4445,397.2285,398.8305,13759.0
2022-04-08 10:55:00,415.79,416.75,415.74,416.6,8046.0,398.8785,399.7995,398.8305,399.6556,8046.0
2022-04-08 11:00:00,416.43,417.2,416.26,416.49,6777.0,399.4925,400.2311,399.3294,399.55,6777.0
2022-04-08 11:05:00,416.46,416.55,414.62,414.73,7216.0,399.5212,399.6076,397.7561,397.8616,7216.0
2022-04-08 11:10:00,414.77,415.36,414.31,415.26,7950.0,397.9,398.466,397.4587,398.3701,7950.0
2022-04-08 11:15:00,415.39,415.4,414.64,414.84,5809.0,398.4948,398.5044,397.7753,397.9671,5809.0
2022-04-08 11:20:00,414.83,415.12,414.51,414.88,2873.0,397.9575,398.2357,397.6506,398.0055,2873.0
2022-04-08 11:25:00,414.8,415.12,414.7,415.12,5914.0,397.9288,398.2357,397.8328,398.2357,5914.0
2022-04-08 11:30:00,414.98,415.9,414.97,415.42,5469.0,398.1014,398.984,398.0918,398.5235,5469.0
2022-04-08 11:35:00,415.6,415.99,415.05,415.26,10181.0,398.6962,399.0704,398.1686,398.3701,10181.0
2022-04-08 11:40:00,415.16,415.62,415.15,415.29,3339.0,398.2741,398.7154,398.2645,398.3988,3339.0
2022-04-08 11:45:00,415.13,416.03,414.84,415.94,17472.0,398.2453,399.1087,397.9671,399.0224,17472.0
2022-04-08 11:50:00,415.94,416.58,415.26,415.46,6233.0,399.0224,399.6364,398.3701,398.5619,6233.0
2022-04-08 11:55:00,415.32,416.13,415.32,416.09,7812.0,398.4276,399.2047,398.4276,399.1663,7812.0
2022-04-08 12:00:00,415.96,416.22,415.25,415.46,8246.0,399.0416,399.291,398.3605,398.5619,8246.0
2022-04-08 12:05:00,415.5,415.72,415.13,415.14,3708.0,398.6003,398.8113,398.2453,398.2549,3708.0
2022-04-08 12:10:00,415.07,415.37,414.5,415.25,8557.0,398.1878,398.4756,397.641,398.3605,8557.0
2022-04-08 12:15:00,415.38,416.15,415.3,415.98,14107.0,398.4852,399.2239,398.4084,399.0608,14107.0
2022-04-08 12:20:00,416.07,416.55,415.81,416.47,3493.0,399.1471,399.6076,398.8977,399.5308,3493.0
2022-04-08 12:25:00,416.88,417.1,416.7,416.99,5768.0,399.9242,400.1352,399.7515,400.0297,5768.0
2022-04-08 12:30:00,416.94,417.37,416.41,416.47,9915.0,399.9817,400.3942,399.4733,399.5308,9915.0
2022-04-08 12:35:00,416.63,416.99,416.47,416.86,6011.0,399.6843,400.0297,399.5308,399.905,6011.0
2022-04-08 12:40:00,417.0,417.98,416.58,416.82,9254.0,400.0393,400.9794,399.6364,399.8666,9254.0
2022-04-08 12:45:00,416.74,416.78,415.44,415.6,5045.0,399.7899,399.8282,398.5427,398.6962,5045.0
2022-04-08 12:50:00,415.63,416.44,415.61,416.39,2900.0,398.725,399.5021,398.7058,399.4541,2900.0
2022-04-08 12:55:00,416.46,416.88,416.45,416.7,2518.0,399.5212,399.9242,399.5117,399.7515,2518.0
2022-04-08 13:00:00,416.6,416.6,415.92,416.03,3695.0,399.6556,399.6556,399.0032,399.1087,3695.0
2022-04-08 13:05:00,415.97,415.97,415.44,415.78,2535.0,399.0512,399.0512,398.5427,398.8689,2535.0
2022-04-08 13:10:00,416.1,416.29,416.1,416.13,1471.0,399.1759,399.3582,399.1759,399.2047,1471.0
2022-04-08 13:15:00,416.29,416.4,415.91,415.92,7904.0,399.3582,399.4637,398.9936,399.0032,7904.0
2022-04-08 13:20:00,416.03,416.6,416.03,416.5,2819.0,399.1087,399.6556,399.1087,399.5596,2819.0
2022-04-08 13:25:00,416.6,416.6,416.12,416.12,4348.0,399.6556,399.6556,399.1951,399.1951,4348.0
2022-04-08 13:30:00,416.26,416.26,415.74,415.77,2720.0,399.3294,399.3294,398.8305,398.8593,2720.0
2022-04-08 13:35:00,415.67,416.18,415.67,415.89,2658.0,398.7634,399.2526,398.7634,398.9744,2658.0
2022-04-08 13:40:00,415.83,416.09,415.62,415.73,3441.0,398.9169,399.1663,398.7154,398.8209,3441.0
2022-04-08 13:45:00,415.6,415.96,415.3,415.8,2696.0,398.6962,399.0416,398.4084,398.8881,2696.0
2022-04-08 13:50:00,415.61,416.59,415.61,416.45,4065.0,398.7058,399.646,398.7058,399.5117,4065.0
2022-04-08 13:55:00,416.3,416.6,416.2,416.51,1900.0,399.3678,399.6556,399.2718,399.5692,1900.0
2022-04-08 14:00:00,416.56,416.82,416.4,416.53,4815.0,399.6172,399.8666,399.4637,399.5884,4815.0
2022-04-08 14:05:00,416.22,417.25,416.21,417.05,5733.0,399.291,400.2791,399.2814,400.0872,5733.0
2022-04-08 14:10:00,417.22,417.7,417.01,417.44,24330.0,400.2503,400.7108,400.0489,400.4614,24330.0
2022-04-08 14:15:00,417.45,417.76,417.07,417.29,7924.0,400.471,400.7684,400.1064,400.3175,7924.0
2022-04-08 14:20:00,417.15,417.94,416.93,417.53,6775.0,400.1832,400.941,399.9721,400.5477,6775.0
2022-04-08 14:25:00,417.41,417.5,416.98,417.06,5714.0,400.4326,400.5189,400.0201,400.0968,5714.0
2022-04-08 14:30:00,417.06,417.08,416.58,416.68,4638.0,400.0968,400.116,399.6364,399.7323,4638.0
2022-04-08 14:35:00,416.58,417.4,416.38,417.26,7690.0,399.6364,400.423,399.4445,400.2887,7690.0
2022-04-08 14:40:00,417.16,417.39,416.91,417.3,2887.0,400.1928,400.4134,399.9529,400.3271,2887.0
2022-04-08 14:45:00,417.14,417.79,416.81,417.22,6205.0,400.1736,400.7972,399.857,400.2503,6205.0
2022-04-08 14:50:00,417.22,418.07,417.17,417.94,11080.0,400.2503,401.0658,400.2024,400.941,11080.0
2022-04-08 14:55:00,417.96,418.14,417.9,418.07,4912.0,400.9602,401.1329,400.9027,401.0658,4912.0
2022-04-08 15:00:00,417.95,418.18,417.42,417.74,8895.0,400.9506,401.1713,400.4422,400.7492,8895.0
2022-04-08 15:05:00,417.73,418.09,417.57,418.05,7192.0,400.7396,401.0849,400.5861,401.0466,7192.0
2022-04-08 15:10:00,418.0,418.73,417.9,418.34,11232.0,400.9986,401.6989,400.9027,401.3248,11232.0
2022-04-08 15:15:00,418.24,419.12,418.23,418.38,9270.0,401.2288,402.0731,401.2193,401.3632,9270.0
2022-04-08 15:20:00,418.37,418.98,418.37,418.95,5212.0,401.3536,401.9387,401.3536,401.91,5212.0
2022-04-08 15:25:00,418.8,419.49,418.8,419.49,6688.0,401.7661,402.428,401.7661,402.428,6688.0
2022-04-08 15:30:00,419.53,419.73,419.19,419.21,17673.0,402.4664,402.6582,402.1402,402.1594,17673.0
2022-04-08 15:35:00,419.2,419.21,418.52,418.91,13215.0,402.1498,402.1594,401.4975,401.8716,13215.0
2022-04-08 15:40:00,418.96,419.82,418.81,419.82,17351.0,401.9196,402.7446,401.7757,402.7446,17351.0
2022-04-08 15:45:00,419.8,419.93,418.74,418.74,23324.0,402.7254,402.8501,401.7085,401.7085,23324.0
2022-04-08 15:50:00,418.68,418.89,417.89,418.3,23996.0,401.651,401.8524,400.8931,401.2864,23996.0
2022-04-08 15:55:00,418.24,418.81,417.63,418.48,75615.0,401.2288,401.7757,400.6437,401.4591,75615.0
2022-04-11 09:30:00,416.49,421.84,416.49,421.83,51886.0,399.55,404.6824,399.55,404.6728,51886.0
2022-04-11 09:35:00,422.0,423.69,418.64,419.76,31896.0,404.8359,406.4572,401.6126,402.687,31896.0
2022-04-11 09:40:00,420.54,422.16,419.51,421.34,14565.0,403.4353,404.9894,402.4472,404.2028,14565.0
2022-04-11 09:45:00,420.95,421.51,420.5,421.51,9947.0,403.8286,404.3658,403.3969,404.3658,9947.0
2022-04-11 09:50:00,421.58,423.31,421.47,422.65,8406.0,404.433,406.0926,404.3275,405.4595,8406.0
2022-04-11 09:55:00,423.18,425.56,422.85,425.46,27183.0,405.9679,408.2511,405.6513,408.1552,27183.0
2022-04-11 10:00:00,425.45,425.45,420.67,421.29,12176.0,408.1456,408.1456,403.56,404.1548,12176.0
2022-04-11 10:05:00,421.31,422.91,420.89,422.68,6115.0,404.174,405.7089,403.7711,405.4883,6115.0
2022-04-11 10:10:00,423.0,423.76,422.51,423.74,7003.0,405.7952,406.5243,405.3252,406.5051,7003.0
2022-04-11 10:15:00,423.52,423.52,421.85,422.35,9275.0,406.2941,406.2941,404.692,405.1717,9275.0
2022-04-11 10:20:00,422.49,423.72,422.36,422.73,4132.0,405.306,406.486,405.1813,405.5362,4132.0
2022-04-11 10:25:00,422.68,422.68,421.83,422.33,7893.0,405.4883,405.4883,404.6728,405.1525,7893.0
2022-04-11 10:30:00,422.43,422.64,421.28,421.62,8616.0,405.2484,405.4499,404.1452,404.4714,8616.0
2022-04-11 10:35:00,421.54,421.72,420.7,421.15,17629.0,404.3946,404.5673,403.5888,404.0205,17629.0
2022-04-11 10:40:00,421.09,422.64,421.08,421.62,13122.0,403.9629,405.4499,403.9533,404.4714,13122.0
2022-04-11 10:45:00,422.0,422.14,421.0,421.17,5235.0,404.8359,404.9702,403.8766,404.0397,5235.0
2022-04-11 10:50:00,421.23,421.36,420.17,420.52,7617.0,404.0972,404.2219,403.0803,403.4161,7617.0
2022-04-11 10:55:00,420.5,421.47,420.04,421.4,4534.0,403.3969,404.3275,402.9556,404.2603,4534.0
2022-04-11 11:00:00,421.47,421.54,419.53,419.53,5782.0,404.3275,404.3946,402.4664,402.4664,5782.0
2022-04-11 11:05:00,419.46,419.69,417.71,417.95,21455.0,402.3992,402.6199,400.7204,400.9506,21455.0
2022-04-11 11:10:00,417.8,419.14,417.79,418.83,7997.0,400.8067,402.0922,400.7972,401.7949,7997.0
2022-04-11 11:15:00,419.11,420.02,419.05,419.78,2622.0,402.0635,402.9364,402.0059,402.7062,2622.0
2022-04-11 11:20:00,419.84,419.84,418.71,419.59,5486.0,402.7638,402.7638,401.6797,402.5239,5486.0
2022-04-11 11:25:00,419.54,419.78,419.0,419.1,2927.0,402.476,402.7062,401.9579,402.0539,2927.0
2022-04-11 11:30:00,418.99,419.85,418.75,419.63,10960.0,401.9483,402.7734,401.7181,402.5623,10960.0
2022-04-11 11:35:00,419.8,420.02,419.38,419.86,2228.0,402.7254,402.9364,402.3225,402.783,2228.0
2022-04-11 11:40:00,419.64,420.46,419.58,420.44,3535.0,402.5719,403.3586,402.5143,403.3394,3535.0
2022-04-11 11:45:00,420.64,420.92,420.3,420.74,4011.0,403.5312,403.7998,403.2051,403.6272,4011.0
2022-04-11 11:50:00,420.88,420.93,420.01,420.01,4667.0,403.7615,403.8094,402.9269,402.9269,4667.0
2022-04-11 11:55:00,420.18,420.84,420.18,420.69,1791.0,403.0899,403.7231,403.0899,403.5792,1791.0
2022-04-11 12:00:00,420.8,421.56,420.77,421.41,4801.0,403.6847,404.4138,403.6559,404.2699,4801.0
2022-04-11 12:05:00,421.47,422.23,421.47,421.91,9608.0,404.3275,405.0566,404.3275,404.7496,9608.0
2022-04-11 12:10:00,421.97,421.97,421.53,421.53,6352.0,404.8071,404.8071,404.385,404.385,6352.0
2022-04-11 12:15:00,421.57,421.57,421.04,421.33,4801.0,404.4234,404.4234,403.915,404.1932,4801.0
2022-04-11 12:20:00,421.49,421.81,421.25,421.33,4178.0,404.3467,404.6536,404.1164,404.1932,4178.0
2022-04-11 12:25:00,421.25,421.38,420.64,420.64,8332.0,404.1164,404.2411,403.5312,403.5312,8332.0
2022-04-11 12:30:00,420.57,420.84,420.52,420.61,2121.0,403.4641,403.7231,403.4161,403.5025,2121.0
2022-04-11 12:35:00,420.7,420.86,420.56,420.86,1015.0,403.5888,403.7423,403.4545,403.7423,1015.0
2022-04-11 12:40:00,420.48,420.73,420.1,420.11,1632.0,403.3777,403.6176,403.0132,403.0228,1632.0
2022-04-11 12:45:00,420.02,420.59,419.65,419.78,4177.0,402.9364,403.4833,402.5815,402.7062,4177.0
2022-04-11 12:50:00,419.67,419.67,418.96,418.97,4414.0,402.6007,402.6007,401.9196,401.9292,4414.0
2022-04-11 12:55:00,419.07,419.34,418.81,419.29,2432.0,402.0251,402.2841,401.7757,402.2361,2432.0
2022-04-11 13:00:00,419.47,420.34,419.47,420.18,3263.0,402.4088,403.2434,402.4088,403.0899,3263.0
2022-04-11 13:05:00,420.29,420.34,419.67,419.67,4717.0,403.1955,403.2434,402.6007,402.6007,4717.0
2022-04-11 13:10:00,419.78,420.34,419.66,420.27,3668.0,402.7062,403.2434,402.5911,403.1763,3668.0
2022-04-11 13:15:00,420.05,420.05,419.22,419.68,2793.0,402.9652,402.9652,402.169,402.6103,2793.0
2022-04-11 13:20:00,419.75,419.87,419.09,419.12,3919.0,402.6774,402.7926,402.0443,402.0731,3919.0
2022-04-11 13:25:00,419.32,419.32,418.82,419.2,9017.0,402.2649,402.2649,401.7853,402.1498,9017.0
2022-04-11 13:30:00,419.3,419.76,419.3,419.76,4119.0,402.2457,402.687,402.2457,402.687,4119.0
2022-04-11 13:35:00,419.89,419.89,419.42,419.61,3528.0,402.8117,402.8117,402.3609,402.5431,3528.0
2022-04-11 13:40:00,419.75,420.0,419.41,419.41,5271.0,402.6774,402.9173,402.3513,402.3513,5271.0
2022-04-11 13:45:00,419.46,420.01,419.13,419.94,5939.0,402.3992,402.9269,402.0826,402.8597,5939.0
2022-04-11 13:50:00,419.82,420.02,419.47,419.86,4200.0,402.7446,402.9364,402.4088,402.783,4200.0
2022-04-11 13:55:00,420.05,420.68,419.8,420.65,5707.0,402.9652,403.5696,402.7254,403.5408,5707.0
2022-04-11 14:00:00,420.52,420.75,419.9,420.54,8978.0,403.4161,403.6368,402.8213,403.4353,8978.0
2022-04-11 14:05:00,420.59,420.96,420.59,420.78,1780.0,403.4833,403.8382,403.4833,403.6655,1780.0
2022-04-11 14:10:00,420.84,420.84,419.69,419.78,5614.0,403.7231,403.7231,402.6199,402.7062,5614.0
2022-04-11 14:15:00,419.66,419.66,419.08,419.09,6036.0,402.5911,402.5911,402.0347,402.0443,6036.0
2022-04-11 14:20:00,419.18,419.85,419.18,419.75,4268.0,402.1306,402.7734,402.1306,402.6774,4268.0
2022-04-11 14:25:00,419.82,420.13,419.7,419.85,3525.0,402.7446,403.042,402.6295,402.7734,3525.0
2022-04-11 14:30:00,419.77,420.41,419.51,420.41,18139.0,402.6966,403.3106,402.4472,403.3106,18139.0
2022-04-11 14:35:00,420.19,420.52,420.02,420.5,3192.0,403.0995,403.4161,402.9364,403.3969,3192.0
2022-04-11 14:40:00,420.7,420.85,420.28,420.42,2924.0,403.5888,403.7327,403.1859,403.3202,2924.0
2022-04-11 14:45:00,420.5,421.1,420.5,421.02,3314.0,403.3969,403.9725,403.3969,403.8958,3314.0
2022-04-11 14:50:00,421.15,421.64,421.11,421.35,3824.0,404.0205,404.4906,403.9821,404.2124,3824.0
2022-04-11 14:55:00,421.3,421.61,421.16,421.39,8927.0,404.1644,404.4618,404.0301,404.2507,8927.0
2022-04-11 15:00:00,421.31,421.74,420.96,420.96,3402.0,404.174,404.5865,403.8382,403.8382,3402.0
2022-04-11 15:05:00,420.99,421.01,420.59,420.88,5105.0,403.867,403.8862,403.4833,403.7615,5105.0
2022-04-11 15:10:00,421.3,421.37,421.0,421.19,4414.0,404.1644,404.2315,403.8766,404.0589,4414.0
2022-04-11 15:15:00,421.23,421.25,420.49,420.62,13850.0,404.0972,404.1164,403.3873,403.512,13850.0
2022-04-11 15:20:00,420.55,420.66,420.35,420.49,4441.0,403.4449,403.5504,403.253,403.3873,4441.0
2022-04-11 15:25:00,420.59,420.78,420.42,420.5,6125.0,403.4833,403.6655,403.3202,403.3969,6125.0
2022-04-11 15:30:00,420.43,420.59,419.8,419.95,11497.0,403.3298,403.4833,402.7254,402.8693,11497.0
2022-04-11 15:35:00,419.88,420.1,419.74,420.02,8468.0,402.8021,403.0132,402.6678,402.9364,8468.0
2022-04-11 15:40:00,420.04,420.49,419.76,419.87,10655.0,402.9556,403.3873,402.687,402.7926,10655.0
2022-04-11 15:45:00,419.86,419.92,418.88,418.88,18346.0,402.783,402.8405,401.8428,401.8428,18346.0
2022-04-11 15:50:00,418.85,419.4,418.13,418.42,19059.0,401.814,402.3417,401.1233,401.4015,19059.0
2022-04-11 15:55:00,418.51,418.72,418.0,418.71,54824.0,401.4879,401.6893,400.9986,401.6797,54824.0
2022-04-12 09:30:00,422.82,423.0,419.61,419.61,26715.0,405.6226,405.7952,402.5431,402.5431,26715.0
2022-04-12 09:35:00,420.1,425.79,420.09,425.16,21857.0,403.0132,408.4718,403.0036,407.8674,21857.0
2022-04-12 09:40:00,425.49,427.5,425.42,426.2,13214.0,408.184,410.1122,408.1168,408.8651,13214.0
2022-04-12 09:45:00,426.64,427.29,424.29,424.52,19572.0,409.2872,409.9108,407.0328,407.2534,19572.0
2022-04-12 09:50:00,424.16,425.76,423.55,425.76,3232.0,406.9081,408.443,406.3229,408.443,3232.0
2022-04-12 09:55:00,425.88,425.89,424.13,424.95,11840.0,408.5581,408.5677,406.8793,407.6659,11840.0
2022-04-12 10:00:00,425.16,425.56,424.44,425.22,9946.0,407.8674,408.2511,407.1767,407.9249,9946.0
2022-04-12 10:05:00,425.08,425.75,424.4,425.02,7144.0,407.7906,408.4334,407.1383,407.7331,7144.0
2022-04-12 10:10:00,424.83,425.06,423.29,423.55,17105.0,407.5508,407.7715,406.0734,406.3229,17105.0
2022-04-12 10:15:00,423.82,424.38,422.77,422.77,12011.0,406.5819,407.1191,405.5746,405.5746,12011.0
2022-04-12 10:20:00,422.92,423.4,421.43,421.71,18763.0,405.7185,406.179,404.2891,404.5577,18763.0
2022-04-12 10:25:00,421.79,422.73,421.27,421.64,12330.0,404.6345,405.5362,404.1356,404.4906,12330.0
2022-04-12 10:30:00,421.73,423.83,421.45,423.83,8318.0,404.5769,406.5915,404.3083,406.5915,8318.0
2022-04-12 10:35:00,423.98,424.2,422.28,422.87,5811.0,406.7354,406.9464,405.1045,405.6705,5811.0
2022-04-12 10:40:00,423.1,423.41,421.23,421.48,7687.0,405.8912,406.1886,404.0972,404.3371,7687.0
2022-04-12 10:45:00,421.95,422.47,420.78,422.47,6328.0,404.788,405.2868,403.6655,405.2868,6328.0
2022-04-12 10:50:00,422.78,422.8,421.47,421.67,8307.0,405.5842,405.6034,404.3275,404.5193,8307.0
2022-04-12 10:55:00,421.28,421.62,420.11,420.11,12070.0,404.1452,404.4714,403.0228,403.0228,12070.0
2022-04-12 11:00:00,420.1,421.56,419.47,421.56,9642.0,403.0132,404.4138,402.4088,404.4138,9642.0
2022-04-12 11:05:00,421.6,422.93,421.5,422.01,9427.0,404.4522,405.7281,404.3563,404.8455,9427.0
2022-04-12 11:10:00,422.02,422.85,421.69,422.85,3183.0,404.8551,405.6513,404.5385,405.6513,3183.0
2022-04-12 11:15:00,422.61,422.84,421.99,422.84,3453.0,405.4211,405.6418,404.8263,405.6418,3453.0
2022-04-12 11:20:00,422.84,422.99,422.01,422.46,4907.0,405.6418,405.7857,404.8455,405.2772,4907.0
2022-04-12 11:25:00,422.66,423.12,422.66,423.0,2166.0,405.4691,405.9104,405.4691,405.7952,2166.0
2022-04-12 11:30:00,423.0,423.47,422.59,422.59,5611.0,405.7952,406.2461,405.4019,405.4019,5611.0
2022-04-12 11:35:00,422.66,423.03,422.28,422.71,5523.0,405.4691,405.824,405.1045,405.517,5523.0
2022-04-12 11:40:00,422.56,423.34,422.44,423.12,5510.0,405.3731,406.1214,405.258,405.9104,5510.0
2022-04-12 11:45:00,423.18,423.57,422.8,422.8,2651.0,405.9679,406.3421,405.6034,405.6034,2651.0
2022-04-12 11:50:00,423.0,423.48,422.81,423.3,4002.0,405.7952,406.2557,405.613,406.083,4002.0
2022-04-12 11:55:00,423.3,423.78,422.67,422.68,3170.0,406.083,406.5435,405.4787,405.4883,3170.0
2022-04-12 12:00:00,422.78,422.93,422.31,422.5,3055.0,405.5842,405.7281,405.1333,405.3156,3055.0
2022-04-12 12:05:00,422.54,423.29,422.53,422.87,6670.0,405.354,406.0734,405.3444,405.6705,6670.0
2022-04-12 12:10:00,422.66,422.75,422.11,422.3,2738.0,405.4691,405.5554,404.9414,405.1237,2738.0
2022-04-12 12:15:00,422.62,422.95,422.0,422.0,4156.0,405.4307,405.7473,404.8359,404.8359,4156.0
2022-04-12 12:20:00,422.03,422.16,421.68,421.84,3914.0,404.8647,404.9894,404.5289,404.6824,3914.0
2022-04-12 12:25:00,421.74,421.87,421.03,421.04,5483.0,404.5865,404.7112,403.9054,403.915,5483.0
2022-04-12 12:30:00,420.88,421.49,420.68,421.16,3221.0,403.7615,404.3467,403.5696,404.0301,3221.0
2022-04-12 12:35:00,421.27,421.4,420.98,421.19,1931.0,404.1356,404.2603,403.8574,404.0589,1931.0
2022-04-12 12:40:00,420.98,420.98,420.37,420.7,2916.0,403.8574,403.8574,403.2722,403.5888,2916.0
2022-04-12 12:45:00,420.67,420.9,420.5,420.55,2766.0,403.56,403.7807,403.3969,403.4449,2766.0
2022-04-12 12:50:00,420.7,421.19,420.49,420.49,2751.0,403.5888,404.0589,403.3873,403.3873,2751.0
2022-04-12 12:55:00,420.56,421.08,420.48,420.9,2323.0,403.4545,403.9533,403.3777,403.7807,2323.0
2022-04-12 13:00:00,420.95,421.55,419.85,420.03,6597.0,403.8286,404.4042,402.7734,402.946,6597.0
2022-04-12 13:05:00,420.15,421.03,419.87,420.93,8836.0,403.0612,403.9054,402.7926,403.8094,8836.0
2022-04-12 13:10:00,421.16,422.09,420.99,421.34,10735.0,404.0301,404.9223,403.867,404.2028,10735.0
2022-04-12 13:15:00,421.12,421.12,420.66,420.66,1699.0,403.9917,403.9917,403.5504,403.5504,1699.0
2022-04-12 13:20:00,421.01,421.17,420.54,420.88,3907.0,403.8862,404.0397,403.4353,403.7615,3907.0
2022-04-12 13:25:00,421.04,421.04,420.31,420.78,1654.0,403.915,403.915,403.2147,403.6655,1654.0
2022-04-12 13:30:00,420.49,420.78,420.28,420.78,1102.0,403.3873,403.6655,403.1859,403.6655,1102.0
2022-04-12 13:35:00,420.79,421.05,420.6,420.65,1937.0,403.6751,403.9246,403.4929,403.5408,1937.0
2022-04-12 13:40:00,420.57,420.73,420.2,420.2,1879.0,403.4641,403.6176,403.1091,403.1091,1879.0
2022-04-12 13:45:00,420.21,420.25,419.68,419.68,2320.0,403.1187,403.1571,402.6103,402.6103,2320.0
2022-04-12 13:50:00,419.9,419.9,419.25,419.34,2918.0,402.8213,402.8213,402.1978,402.2841,2918.0
2022-04-12 13:55:00,419.19,419.19,418.69,419.01,5391.0,402.1402,402.1402,401.6605,401.9675,5391.0
2022-04-12 14:00:00,419.15,419.4,418.86,419.4,8315.0,402.1018,402.3417,401.8236,402.3417,8315.0
2022-04-12 14:05:00,419.31,420.25,419.31,419.81,2533.0,402.2553,403.1571,402.2553,402.735,2533.0
2022-04-12 14:10:00,419.87,419.97,419.07,419.07,1914.0,402.7926,402.8885,402.0251,402.0251,1914.0
2022-04-12 14:15:00,418.98,418.98,418.32,418.8,8082.0,401.9387,401.9387,401.3056,401.7661,8082.0
2022-04-12 14:20:00,418.74,419.19,418.33,418.53,2000.0,401.7085,402.1402,401.3152,401.5071,2000.0
2022-04-12 14:25:00,418.47,418.67,418.33,418.61,3514.0,401.4495,401.6414,401.3152,401.5838,3514.0
2022-04-12 14:30:00,418.74,419.14,418.47,418.74,4817.0,401.7085,402.0922,401.4495,401.7085,4817.0
2022-04-12 14:35:00,418.87,419.42,418.75,418.77,3864.0,401.8332,402.3609,401.7181,401.7373,3864.0
2022-04-12 14:40:00,418.64,418.8,417.78,418.13,3662.0,401.6126,401.7661,400.7876,401.1233,3662.0
2022-04-12 14:45:00,418.04,418.93,417.94,418.93,3252.0,401.037,401.8908,400.941,401.8908,3252.0
2022-04-12 14:50:00,418.87,419.2,418.33,419.09,5959.0,401.8332,402.1498,401.3152,402.0443,5959.0
2022-04-12 14:55:00,418.94,419.39,418.94,419.25,4293.0,401.9004,402.3321,401.9004,402.1978,4293.0
2022-04-12 15:00:00,419.29,419.42,418.34,418.51,3023.0,402.2361,402.3609,401.3248,401.4879,3023.0
2022-04-12 15:05:00,418.64,418.79,418.01,418.01,2448.0,401.6126,401.7565,401.0082,401.0082,2448.0
2022-04-12 15:10:00,417.91,418.45,417.9,418.05,3904.0,400.9123,401.4303,400.9027,401.0466,3904.0
2022-04-12 15:15:00,417.89,418.49,417.89,418.49,2004.0,400.8931,401.4687,400.8931,401.4687,2004.0
2022-04-12 15:20:00,418.54,418.83,418.38,418.73,4010.0,401.5166,401.7949,401.3632,401.6989,4010.0
2022-04-12 15:25:00,418.43,418.75,418.15,418.22,5862.0,401.4111,401.7181,401.1425,401.2097,5862.0
2022-04-12 15:30:00,417.96,418.4,417.5,417.89,7175.0,400.9602,401.3823,400.5189,400.8931,7175.0
2022-04-12 15:35:00,417.67,419.4,417.55,419.4,10340.0,400.682,402.3417,400.5669,402.3417,10340.0
2022-04-12 15:40:00,419.2,419.64,418.63,418.81,10208.0,402.1498,402.5719,401.603,401.7757,10208.0
2022-04-12 15:45:00,418.52,419.87,418.47,419.51,12619.0,401.4975,402.7926,401.4495,402.4472,12619.0
2022-04-12 15:50:00,419.54,419.9,418.86,419.37,11496.0,402.476,402.8213,401.8236,402.3129,11496.0
2022-04-12 15:55:00,419.48,420.78,419.37,419.65,44636.0,402.4184,403.6655,402.3129,402.5815,44636.0
2022-04-13 09:30:00,422.33,424.78,421.21,423.95,24291.0,405.1525,407.5028,404.078,406.7066,24291.0
2022-04-13 09:35:00,424.3,424.92,422.71,422.91,10294.0,407.0424,407.6372,405.517,405.7089,10294.0
2022-04-13 09:40:00,422.69,424.99,422.0,423.02,7817.0,405.4979,407.7043,404.8359,405.8144,7817.0
2022-04-13 09:45:00,422.65,426.7,422.62,426.67,37723.0,405.4595,409.3448,405.4307,409.316,37723.0
2022-04-13 09:50:00,426.64,426.75,425.6,425.62,13318.0,409.2872,409.3927,408.2895,408.3087,13318.0
2022-04-13 09:55:00,426.09,426.35,425.09,425.67,11356.0,408.7596,409.009,407.8002,408.3566,11356.0
2022-04-13 10:00:00,425.48,425.98,423.56,423.95,10029.0,408.1744,408.654,406.3325,406.7066,10029.0
2022-04-13 10:05:00,424.02,424.94,423.11,424.15,7054.0,406.7738,407.6563,405.9008,406.8985,7054.0
2022-04-13 10:10:00,424.12,424.45,423.0,423.18,6083.0,406.8697,407.1863,405.7952,405.9679,6083.0
2022-04-13 10:15:00,423.19,423.69,422.52,423.15,6275.0,405.9775,406.4572,405.3348,405.9391,6275.0
2022-04-13 10:20:00,423.43,423.92,423.39,423.64,2573.0,406.2078,406.6778,406.1694,406.4092,2573.0
2022-04-13 10:25:00,423.98,425.34,423.98,424.27,6288.0,406.7354,408.0401,406.7354,407.0136,6288.0
2022-04-13 10:30:00,423.82,424.46,423.1,424.12,6101.0,406.5819,407.1959,405.8912,406.8697,6101.0
2022-04-13 10:35:00,423.71,424.0,423.26,424.0,5566.0,406.4764,406.7546,406.0447,406.7546,5566.0
2022-04-13 10:40:00,423.84,425.03,423.53,425.01,18987.0,406.6011,407.7427,406.3037,407.7235,18987.0
2022-04-13 10:45:00,424.88,425.21,424.6,424.96,8851.0,407.5988,407.9154,407.3302,407.6755,8851.0
2022-04-13 10:50:00,424.91,425.19,424.88,425.09,3249.0,407.6276,407.8962,407.5988,407.8002,3249.0
2022-04-13 10:55:00,425.15,425.73,425.06,425.23,4402.0,407.8578,408.4142,407.7715,407.9345,4402.0
2022-04-13 11:00:00,425.18,425.78,425.18,425.64,3344.0,407.8866,408.4622,407.8866,408.3279,3344.0
2022-04-13 11:05:00,425.82,425.85,424.69,424.69,3079.0,408.5005,408.5293,407.4165,407.4165,3079.0
2022-04-13 11:10:00,424.77,424.94,424.17,424.17,2124.0,407.4933,407.6563,406.9177,406.9177,2124.0
2022-04-13 11:15:00,423.94,424.71,423.87,424.57,2325.0,406.697,407.4357,406.6299,407.3014,2325.0
2022-04-13 11:20:00,424.45,424.59,424.06,424.26,2603.0,407.1863,407.3206,406.8121,407.004,2603.0
2022-04-13 11:25:00,424.5,424.72,423.83,423.93,4584.0,407.2342,407.4453,406.5915,406.6874,4584.0
2022-04-13 11:30:00,424.08,424.43,424.0,424.31,1932.0,406.8313,407.1671,406.7546,407.052,1932.0
2022-04-13 11:35:00,424.4,424.47,424.01,424.11,2152.0,407.1383,407.2055,406.7642,406.8601,2152.0
2022-04-13 11:40:00,423.97,424.62,423.83,424.62,3218.0,406.7258,407.3494,406.5915,407.3494,3218.0
2022-04-13 11:45:00,424.24,424.76,424.24,424.43,4011.0,406.9848,407.4837,406.9848,407.1671,4011.0
2022-04-13 11:50:00,424.28,424.38,423.18,423.35,4954.0,407.0232,407.1191,405.9679,406.131,4954.0
2022-04-13 11:55:00,423.63,423.65,423.45,423.45,2787.0,406.3996,406.4188,406.2269,406.2269,2787.0
2022-04-13 12:00:00,423.49,424.48,423.47,424.4,3263.0,406.2653,407.215,406.2461,407.1383,3263.0
2022-04-13 12:05:00,424.44,424.64,424.24,424.56,1804.0,407.1767,407.3685,406.9848,407.2918,1804.0
2022-04-13 12:10:00,424.42,424.64,424.19,424.61,3797.0,407.1575,407.3685,406.9368,407.3398,3797.0
2022-04-13 12:15:00,424.69,425.5,424.47,425.0,3104.0,407.4165,408.1936,407.2055,407.7139,3104.0
2022-04-13 12:20:00,425.15,425.54,425.15,425.54,2296.0,407.8578,408.2319,407.8578,408.2319,2296.0
2022-04-13 12:25:00,425.55,425.6,424.8,424.8,4449.0,408.2415,408.2895,407.522,407.522,4449.0
2022-04-13 12:30:00,424.76,425.51,424.66,425.3,2686.0,407.4837,408.2032,407.3877,408.0017,2686.0
2022-04-13 12:35:00,425.43,425.75,425.19,425.59,4381.0,408.1264,408.4334,407.8962,408.2799,4381.0
2022-04-13 12:40:00,425.75,426.26,425.65,425.89,6320.0,408.4334,408.9226,408.3375,408.5677,6320.0
2022-04-13 12:45:00,426.13,426.13,425.67,425.91,3416.0,408.7979,408.7979,408.3566,408.5869,3416.0
2022-04-13 12:50:00,425.78,425.78,425.44,425.48,1719.0,408.4622,408.4622,408.136,408.1744,1719.0
2022-04-13 12:55:00,425.38,425.55,424.99,425.19,1804.0,408.0784,408.2415,407.7043,407.8962,1804.0
2022-04-13 13:00:00,425.17,425.75,425.17,425.72,1959.0,407.877,408.4334,407.877,408.4046,1959.0
2022-04-13 13:05:00,425.47,425.9,425.47,425.59,1020.0,408.1648,408.5773,408.1648,408.2799,1020.0
2022-04-13 13:10:00,425.37,425.61,425.36,425.42,1327.0,408.0688,408.2991,408.0593,408.1168,1327.0
2022-04-13 13:15:00,425.42,425.71,425.36,425.36,2017.0,408.1168,408.395,408.0593,408.0593,2017.0
2022-04-13 13:20:00,425.54,425.72,425.43,425.72,616.0,408.2319,408.4046,408.1264,408.4046,616.0
2022-04-13 13:25:00,425.34,425.41,424.92,424.94,3509.0,408.0401,408.1072,407.6372,407.6563,3509.0
2022-04-13 13:30:00,424.91,425.08,424.24,424.24,2310.0,407.6276,407.7906,406.9848,406.9848,2310.0
2022-04-13 13:35:00,424.21,424.5,424.01,424.15,3534.0,406.956,407.2342,406.7642,406.8985,3534.0
2022-04-13 13:40:00,424.29,424.62,424.29,424.48,1000.0,407.0328,407.3494,407.0328,407.215,1000.0
2022-04-13 13:45:00,424.42,425.04,424.42,425.04,2938.0,407.1575,407.7523,407.1575,407.7523,2938.0
2022-04-13 13:50:00,424.87,425.13,424.59,424.59,1011.0,407.5892,407.8386,407.3206,407.3206,1011.0
2022-04-13 13:55:00,424.62,424.98,424.62,424.98,955.0,407.3494,407.6947,407.3494,407.6947,955.0
2022-04-13 14:00:00,424.88,425.2,424.86,425.12,2038.0,407.5988,407.9058,407.5796,407.829,2038.0
2022-04-13 14:05:00,425.28,425.33,425.08,425.15,1444.0,407.9825,408.0305,407.7906,407.8578,1444.0
2022-04-13 14:10:00,425.1,425.1,424.52,424.95,2036.0,407.8098,407.8098,407.2534,407.6659,2036.0
2022-04-13 14:15:00,425.07,425.22,424.86,425.14,3726.0,407.7811,407.9249,407.5796,407.8482,3726.0
2022-04-13 14:20:00,425.24,425.45,424.92,425.02,3073.0,407.9441,408.1456,407.6372,407.7331,3073.0
2022-04-13 14:25:00,425.11,425.56,424.75,425.51,4466.0,407.8194,408.2511,407.4741,408.2032,4466.0
2022-04-13 14:30:00,425.55,425.8,425.4,425.79,6766.0,408.2415,408.4814,408.0976,408.4718,6766.0
2022-04-13 14:35:00,425.86,426.33,425.79,426.16,9898.0,408.5389,408.9898,408.4718,408.8267,9898.0
2022-04-13 14:40:00,426.17,426.59,426.02,426.59,7678.0,408.8363,409.2392,408.6924,409.2392,7678.0
2022-04-13 14:45:00,426.64,426.74,426.3,426.74,8019.0,409.2872,409.3831,408.961,409.3831,8019.0
2022-04-13 14:50:00,426.61,426.75,426.53,426.63,5370.0,409.2584,409.3927,409.1817,409.2776,5370.0
2022-04-13 14:55:00,426.67,426.84,426.4,426.5,9845.0,409.316,409.4791,409.057,409.1529,9845.0
2022-04-13 15:00:00,426.5,426.5,426.0,426.18,6096.0,409.1529,409.1529,408.6732,408.8459,6096.0
2022-04-13 15:05:00,426.45,426.73,426.29,426.72,4130.0,409.1049,409.3735,408.9514,409.3639,4130.0
2022-04-13 15:10:00,426.61,426.83,426.57,426.64,6883.0,409.2584,409.4695,409.22,409.2872,6883.0
2022-04-13 15:15:00,426.64,427.47,426.64,427.39,11691.0,409.2872,410.0834,409.2872,410.0067,11691.0
2022-04-13 15:20:00,427.41,427.44,427.15,427.31,7404.0,410.0259,410.0547,409.7764,409.9299,7404.0
2022-04-13 15:25:00,427.41,427.5,426.77,426.83,6251.0,410.0259,410.1122,409.4119,409.4695,6251.0
2022-04-13 15:30:00,426.71,426.92,426.38,426.79,7330.0,409.3543,409.5558,409.0378,409.4311,7330.0
2022-04-13 15:35:00,426.84,427.14,426.6,427.03,8077.0,409.4791,409.7669,409.2488,409.6613,8077.0
2022-04-13 15:40:00,427.16,427.74,427.09,427.74,15533.0,409.786,410.3425,409.7189,410.3425,15533.0
2022-04-13 15:45:00,427.71,427.96,427.62,427.91,19669.0,410.3137,410.5535,410.2273,410.5055,19669.0
2022-04-13 15:50:00,427.85,427.85,426.83,427.09,31338.0,410.448,410.448,409.4695,409.7189,31338.0
2022-04-13 15:55:00,427.09,427.74,426.99,427.28,54461.0,409.7189,410.3425,409.623,409.9012,54461.0
2022-04-14 09:30:00,427.93,431.12,427.93,430.29,54748.0,410.5247,413.585,410.5247,412.7887,54748.0
2022-04-14 09:35:00,431.25,432.12,430.15,430.21,6236.0,413.7097,414.5443,412.6544,412.712,6236.0
2022-04-14 09:40:00,429.01,430.14,427.96,429.34,5600.0,411.5608,412.6448,410.5535,411.8774,5600.0
2022-04-14 09:45:00,428.71,429.46,428.22,429.14,6831.0,411.273,411.9925,410.8029,411.6855,6831.0
2022-04-14 09:50:00,429.06,429.37,428.29,428.39,4126.0,411.6088,411.9062,410.8701,410.966,4126.0
2022-04-14 09:55:00,429.26,429.64,428.76,429.64,3399.0,411.8006,412.1652,411.321,412.1652,3399.0
2022-04-14 10:00:00,429.76,431.64,429.32,431.53,3188.0,412.2803,414.0838,411.8582,413.9783,3188.0
2022-04-14 10:05:00,431.51,431.51,429.24,429.37,5795.0,413.9591,413.9591,411.7814,411.9062,5795.0
2022-04-14 10:10:00,429.44,429.74,428.6,429.74,2659.0,411.9733,412.2611,411.1675,412.2611,2659.0
2022-04-14 10:15:00,429.59,430.55,428.75,429.94,3480.0,412.1172,413.0382,411.3114,412.453,3480.0
2022-04-14 10:20:00,429.89,431.16,429.89,430.79,2687.0,412.405,413.6234,412.405,413.2684,2687.0
2022-04-14 10:25:00,430.79,431.0,430.26,430.54,3209.0,413.2684,413.4699,412.76,413.0286,3209.0
2022-04-14 10:30:00,430.75,431.49,430.75,431.14,9924.0,413.23,413.9399,413.23,413.6042,9924.0
2022-04-14 10:35:00,431.44,431.51,430.69,431.14,5022.0,413.892,413.9591,413.1725,413.6042,5022.0
2022-04-14 10:40:00,431.09,431.92,430.86,431.66,4159.0,413.5562,414.3524,413.3356,414.103,4159.0
2022-04-14 10:45:00,431.74,432.0,430.87,430.88,5035.0,414.1798,414.4292,413.3451,413.3547,5035.0
2022-04-14 10:50:00,430.97,430.98,430.36,430.5,4390.0,413.4411,413.4507,412.8559,412.9902,4390.0
2022-04-14 10:55:00,430.49,431.39,430.46,431.08,7834.0,412.9806,413.844,412.9518,413.5466,7834.0
2022-04-14 11:00:00,430.87,431.2,430.37,430.85,4770.0,413.3451,413.6617,412.8655,413.326,4770.0
2022-04-14 11:05:00,430.85,431.82,430.7,431.82,7149.0,413.326,414.2565,413.1821,414.2565,7149.0
2022-04-14 11:10:00,431.53,432.41,431.35,432.13,5303.0,413.9783,414.8225,413.8056,414.5539,5303.0
2022-04-14 11:15:00,432.09,433.01,431.54,431.55,8494.0,414.5155,415.3981,413.9879,413.9975,8494.0
2022-04-14 11:20:00,431.54,432.27,430.95,432.27,5147.0,413.9879,414.6882,413.4219,414.6882,5147.0
2022-04-14 11:25:00,432.31,432.74,431.99,432.45,5947.0,414.7266,415.1391,414.4196,414.8609,5947.0
2022-04-14 11:30:00,432.55,432.8,432.18,432.22,5006.0,414.9568,415.1966,414.6019,414.6402,5006.0
2022-04-14 11:35:00,432.0,432.92,431.82,432.66,9687.0,414.4292,415.3118,414.2565,415.0623,9687.0
2022-04-14 11:40:00,432.8,432.91,431.13,431.17,8418.0,415.1966,415.3022,413.5946,413.6329,8418.0
2022-04-14 11:45:00,431.16,431.49,430.78,431.46,1483.0,413.6234,413.9399,413.2588,413.9111,1483.0
2022-04-14 11:50:00,431.21,431.46,430.9,431.21,1502.0,413.6713,413.9111,413.3739,413.6713,1502.0
2022-04-14 11:55:00,431.12,432.0,431.11,432.0,4259.0,413.585,414.4292,413.5754,414.4292,4259.0
2022-04-14 12:00:00,432.0,432.96,431.9,432.65,5565.0,414.4292,415.3501,414.3333,415.0527,5565.0
2022-04-14 12:05:00,432.52,433.1,432.42,432.86,4898.0,414.928,415.4844,414.8321,415.2542,4898.0
2022-04-14 12:10:00,432.83,433.6,432.83,433.45,7511.0,415.2254,415.9641,415.2254,415.8202,7511.0
2022-04-14 12:15:00,433.6,433.6,432.61,432.62,4474.0,415.9641,415.9641,415.0144,415.024,4474.0
2022-04-14 12:20:00,432.5,433.31,432.0,433.31,3664.0,414.9088,415.6859,414.4292,415.6859,3664.0
2022-04-14 12:25:00,433.24,433.29,432.94,432.99,6142.0,415.6188,415.6667,415.331,415.3789,6142.0
2022-04-14 12:30:00,433.09,433.5,432.89,433.34,3649.0,415.4749,415.8682,415.283,415.7147,3649.0
2022-04-14 12:35:00,433.39,434.67,433.39,434.53,16749.0,415.7626,416.9906,415.7626,416.8563,16749.0
2022-04-14 12:40:00,434.43,434.79,433.75,433.75,21734.0,416.7603,417.1057,416.108,416.108,21734.0
2022-04-14 12:45:00,433.85,433.85,433.15,433.25,8424.0,416.2039,416.2039,415.5324,415.6283,8424.0
2022-04-14 12:50:00,433.15,433.53,433.07,433.53,3068.0,415.5324,415.897,415.4557,415.897,3068.0
2022-04-14 12:55:00,433.42,433.42,432.91,432.91,7543.0,415.7914,415.7914,415.3022,415.3022,7543.0
2022-04-14 13:00:00,433.12,433.26,432.82,432.82,10016.0,415.5036,415.6379,415.2158,415.2158,10016.0
2022-04-14 13:05:00,432.75,432.86,432.14,432.31,5300.0,415.1487,415.2542,414.5635,414.7266,5300.0
2022-04-14 13:10:00,432.39,432.86,432.1,432.1,6818.0,414.8033,415.2542,414.5251,414.5251,6818.0
2022-04-14 13:15:00,432.07,432.3,431.83,432.2,6832.0,414.4963,414.717,414.2661,414.6211,6832.0
2022-04-14 13:20:00,432.17,433.21,432.17,433.21,4450.0,414.5923,415.59,414.5923,415.59,4450.0
2022-04-14 13:25:00,433.17,434.33,433.14,434.28,5671.0,415.5516,416.6644,415.5228,416.6165,5671.0
2022-04-14 13:30:00,434.43,434.62,433.98,434.14,7156.0,416.7603,416.9426,416.3287,416.4821,7156.0
2022-04-14 13:35:00,434.17,434.6,433.55,433.84,4363.0,416.5109,416.9234,415.9161,416.1943,4363.0
2022-04-14 13:40:00,434.1,434.79,433.79,434.59,5705.0,416.4438,417.1057,416.1464,416.9138,5705.0
2022-04-14 13:45:00,434.62,435.15,434.59,435.06,13048.0,416.9426,417.4511,416.9138,417.3647,13048.0
2022-04-14 13:50:00,435.18,435.79,435.18,435.6,7877.0,417.4798,418.065,417.4798,417.8828,7877.0
2022-04-14 13:55:00,435.77,436.9,435.77,436.61,9615.0,418.0458,419.1299,418.0458,418.8517,9615.0
2022-04-14 14:00:00,436.57,436.91,436.43,436.74,7089.0,418.8133,419.1395,418.679,418.9764,7089.0
2022-04-14 14:05:00,436.72,436.72,436.23,436.41,4708.0,418.9572,418.9572,418.4871,418.6598,4708.0
2022-04-14 14:10:00,436.34,437.4,436.23,437.4,7986.0,418.5927,419.6095,418.4871,419.6095,7986.0
2022-04-14 14:15:00,437.42,438.16,437.26,437.55,15475.0,419.6287,420.3386,419.4752,419.7534,15475.0
2022-04-14 14:20:00,437.83,438.41,437.69,438.41,14028.0,420.0221,420.5785,419.8878,420.5785,14028.0
2022-04-14 14:25:00,438.44,439.27,438.16,439.27,22593.0,420.6072,421.4035,420.3386,421.4035,22593.0
2022-04-14 14:30:00,439.2,439.41,437.82,437.98,13793.0,421.3363,421.5378,420.0125,420.166,13793.0
2022-04-14 14:35:00,437.99,438.16,437.84,438.0,10891.0,420.1756,420.3386,420.0317,420.1851,10891.0
2022-04-14 14:40:00,438.06,438.3,437.36,438.0,18339.0,420.2427,420.4729,419.5712,420.1851,18339.0
2022-04-14 14:45:00,438.0,438.55,437.78,438.55,9875.0,420.1851,420.7128,419.9741,420.7128,9875.0
2022-04-14 14:50:00,438.65,438.77,437.08,437.2,22085.0,420.8087,420.9238,419.3026,419.4177,22085.0
2022-04-14 14:55:00,437.26,437.6,436.4,436.4,10706.0,419.4752,419.8014,418.6502,418.6502,10706.0
2022-04-14 15:00:00,436.38,436.7,435.88,436.01,8158.0,418.631,418.938,418.1514,418.2761,8158.0
2022-04-14 15:05:00,435.72,436.31,435.72,435.88,4607.0,417.9979,418.5639,417.9979,418.1514,4607.0
2022-04-14 15:10:00,435.85,436.6,435.51,436.4,15977.0,418.1226,418.8421,417.7964,418.6502,15977.0
2022-04-14 15:15:00,436.47,437.66,436.47,437.65,6522.0,418.7174,419.859,418.7174,419.8494,6522.0
2022-04-14 15:20:00,437.55,437.66,437.13,437.21,6800.0,419.7534,419.859,419.3505,419.4273,6800.0
2022-04-14 15:25:00,437.18,437.18,436.55,436.93,6228.0,419.3985,419.3985,418.7941,419.1587,6228.0
2022-04-14 15:30:00,436.93,437.24,436.61,436.62,8478.0,419.1587,419.4561,418.8517,418.8613,8478.0
2022-04-14 15:35:00,436.58,437.13,436.58,436.61,8402.0,418.8229,419.3505,418.8229,418.8517,8402.0
2022-04-14 15:40:00,436.82,436.85,436.54,436.82,11377.0,419.0531,419.0819,418.7845,419.0531,11377.0
2022-04-14 15:45:00,436.95,436.97,436.44,436.84,18230.0,419.1779,419.197,418.6886,419.0723,18230.0
2022-04-14 15:50:00,436.84,437.35,436.47,437.3,33709.0,419.0723,419.5616,418.7174,419.5136,33709.0
2022-04-14 15:55:00,437.29,437.8,436.52,436.52,83800.0,419.504,419.9933,418.7653,418.7653,83800.0
2022-04-18 09:30:00,432.5,438.71,432.24,438.19,42880.0,414.9088,420.8663,414.6594,420.3674,42880.0
2022-04-18 09:35:00,437.92,440.5,437.63,440.5,44971.0,420.1084,422.5835,419.8302,422.5835,44971.0
2022-04-18 09:40:00,440.46,443.64,440.15,443.04,39484.0,422.5451,425.5957,422.2477,425.0202,39484.0
2022-04-18 09:45:00,442.63,445.53,442.39,444.0,27941.0,424.6268,427.4089,424.3966,425.9411,27941.0
2022-04-18 09:50:00,443.39,443.69,440.41,440.57,13822.0,425.3559,425.6437,422.4971,422.6506,13822.0
2022-04-18 09:55:00,440.63,440.63,438.1,438.76,13662.0,422.7082,422.7082,420.2811,420.9142,13662.0
2022-04-18 10:00:00,438.7,438.7,436.21,437.5,19002.0,420.8567,420.8567,418.468,419.7055,19002.0
2022-04-18 10:05:00,437.31,437.87,435.71,436.25,10368.0,419.5232,420.0604,417.9883,418.5063,10368.0
2022-04-18 10:10:00,436.6,439.05,436.41,438.75,7685.0,418.8421,421.1924,418.6598,420.9046,7685.0
2022-04-18 10:15:00,438.58,438.58,437.54,438.46,9465.0,420.7416,420.7416,419.7439,420.6264,9465.0
2022-04-18 10:20:00,438.14,438.82,437.58,437.94,5618.0,420.3195,420.9718,419.7822,420.1276,5618.0
2022-04-18 10:25:00,438.04,438.45,437.38,438.45,7623.0,420.2235,420.6168,419.5904,420.6168,7623.0
2022-04-18 10:30:00,438.46,439.21,438.4,438.67,27559.0,420.6264,421.3459,420.5689,420.8279,27559.0
2022-04-18 10:35:00,438.66,440.26,437.83,440.26,7833.0,420.8183,422.3532,420.0221,422.3532,7833.0
2022-04-18 10:40:00,440.1,440.52,439.6,439.83,7414.0,422.1997,422.6026,421.7201,421.9407,7414.0
2022-04-18 10:45:00,439.99,440.48,439.94,440.25,3882.0,422.0942,422.5643,422.0462,422.3436,3882.0
2022-04-18 10:50:00,440.39,440.39,439.59,440.28,4862.0,422.4779,422.4779,421.7105,422.3724,4862.0
2022-04-18 10:55:00,440.18,440.21,438.94,440.21,12481.0,422.2765,422.3053,421.0869,422.3053,12481.0
2022-04-18 11:00:00,440.23,440.84,439.93,440.67,6696.0,422.3244,422.9096,422.0366,422.7465,6696.0
2022-04-18 11:05:00,440.57,440.57,439.73,440.34,8442.0,422.6506,422.6506,421.8448,422.43,8442.0
2022-04-18 11:10:00,440.32,440.67,439.95,440.36,2961.0,422.4108,422.7465,422.0558,422.4492,2961.0
2022-04-18 11:15:00,440.45,440.66,439.28,439.81,6956.0,422.5355,422.737,421.4131,421.9215,6956.0
2022-04-18 11:20:00,439.89,439.95,438.84,438.96,4812.0,421.9983,422.0558,420.991,421.1061,4812.0
2022-04-18 11:25:00,438.95,439.47,438.2,438.77,8962.0,421.0965,421.5954,420.377,420.9238,8962.0
2022-04-18 11:30:00,438.73,439.52,438.69,439.3,16598.0,420.8855,421.6433,420.8471,421.4323,16598.0
2022-04-18 11:35:00,439.26,439.61,438.48,438.48,2500.0,421.3939,421.7297,420.6456,420.6456,2500.0
2022-04-18 11:40:00,438.51,438.51,437.78,437.79,3918.0,420.6744,420.6744,419.9741,419.9837,3918.0
2022-04-18 11:45:00,437.54,437.93,437.52,437.87,3984.0,419.7439,420.118,419.7247,420.0604,3984.0
2022-04-18 11:50:00,437.77,438.15,437.69,438.13,2856.0,419.9645,420.329,419.8878,420.3099,2856.0
2022-04-18 11:55:00,438.18,438.59,438.13,438.55,2716.0,420.3578,420.7511,420.3099,420.7128,2716.0
2022-04-18 12:00:00,438.43,438.5,437.44,437.58,5974.0,420.5977,420.6648,419.6479,419.7822,5974.0
2022-04-18 12:05:00,437.76,437.76,436.69,437.24,6978.0,419.9549,419.9549,418.9284,419.4561,6978.0
2022-04-18 12:10:00,437.25,437.52,437.06,437.25,3076.0,419.4657,419.7247,419.2834,419.4657,3076.0
2022-04-18 12:15:00,437.16,437.16,436.66,436.93,8685.0,419.3793,419.3793,418.8996,419.1587,8685.0
2022-04-18 12:20:00,436.99,437.68,436.84,437.68,5491.0,419.2162,419.8782,419.0723,419.8782,5491.0
2022-04-18 12:25:00,437.85,437.85,437.27,437.27,2201.0,420.0412,420.0412,419.4848,419.4848,2201.0
2022-04-18 12:30:00,437.56,437.61,436.71,436.79,2535.0,419.763,419.811,418.9476,419.0244,2535.0
2022-04-18 12:35:00,436.99,437.71,436.96,437.52,1441.0,419.2162,419.9069,419.1874,419.7247,1441.0
2022-04-18 12:40:00,437.53,437.65,437.14,437.64,3173.0,419.7343,419.8494,419.3601,419.8398,3173.0
2022-04-18 12:45:00,437.58,437.9,437.47,437.9,4720.0,419.7822,420.0892,419.6767,420.0892,4720.0
2022-04-18 12:50:00,437.87,438.55,437.87,438.41,3330.0,420.0604,420.7128,420.0604,420.5785,3330.0
2022-04-18 12:55:00,438.59,438.75,438.33,438.33,2700.0,420.7511,420.9046,420.5017,420.5017,2700.0
2022-04-18 13:00:00,438.33,438.33,437.91,437.91,1617.0,420.5017,420.5017,420.0988,420.0988,1617.0
2022-04-18 13:05:00,438.0,438.43,437.53,438.3,3862.0,420.1851,420.5977,419.7343,420.4729,3862.0
2022-04-18 13:10:00,438.47,438.86,438.17,438.51,3228.0,420.636,421.0102,420.3482,420.6744,3228.0
2022-04-18 13:15:00,438.17,438.29,437.51,437.58,3800.0,420.3482,420.4634,419.7151,419.7822,3800.0
2022-04-18 13:20:00,437.51,437.58,437.23,437.31,1751.0,419.7151,419.7822,419.4465,419.5232,1751.0
2022-04-18 13:25:00,437.49,437.91,437.48,437.73,5470.0,419.6959,420.0988,419.6863,419.9261,5470.0
2022-04-18 13:30:00,437.7,438.4,437.65,438.21,2954.0,419.8973,420.5689,419.8494,420.3866,2954.0
2022-04-18 13:35:00,438.44,439.1,438.44,439.09,4305.0,420.6072,421.2404,420.6072,421.2308,4305.0
2022-04-18 13:40:00,438.97,439.66,438.97,439.5,4761.0,421.1157,421.7776,421.1157,421.6241,4761.0
2022-04-18 13:45:00,439.54,440.16,439.53,440.16,6266.0,421.6625,422.2573,421.6529,422.2573,6266.0
2022-04-18 13:50:00,439.81,440.17,439.72,440.15,3602.0,421.9215,422.2669,421.8352,422.2477,3602.0
2022-04-18 13:55:00,440.16,440.81,439.65,439.85,8427.0,422.2573,422.8809,421.768,421.9599,8427.0
2022-04-18 14:00:00,439.93,440.31,439.82,440.22,5207.0,422.0366,422.4012,421.9311,422.3149,5207.0
2022-04-18 14:05:00,440.21,440.82,439.97,440.15,4910.0,422.3053,422.8904,422.075,422.2477,4910.0
2022-04-18 14:10:00,440.04,440.34,439.84,440.33,4710.0,422.1422,422.43,421.9503,422.4204,4710.0
2022-04-18 14:15:00,440.33,440.5,439.45,439.74,4722.0,422.4204,422.5835,421.5762,421.8544,4722.0
2022-04-18 14:20:00,439.52,440.24,439.5,440.24,2833.0,421.6433,422.334,421.6241,422.334,2833.0
2022-04-18 14:25:00,440.35,440.44,439.94,440.1,3520.0,422.4396,422.5259,422.0462,422.1997,3520.0
2022-04-18 14:30:00,440.27,440.62,440.0,440.56,2891.0,422.3628,422.6986,422.1038,422.641,2891.0
2022-04-18 14:35:00,440.8,440.9,440.29,440.48,6128.0,422.8713,422.9672,422.382,422.5643,6128.0
2022-04-18 14:40:00,440.61,440.61,439.94,440.08,4389.0,422.689,422.689,422.0462,422.1805,4389.0
2022-04-18 14:45:00,440.08,440.12,439.37,439.77,3192.0,422.1805,422.2189,421.4994,421.8832,3192.0
2022-04-18 14:50:00,439.85,440.52,439.69,440.33,3234.0,421.9599,422.6026,421.8064,422.4204,3234.0
2022-04-18 14:55:00,440.17,440.19,439.74,439.82,3197.0,422.2669,422.2861,421.8544,421.9311,3197.0
2022-04-18 15:00:00,439.77,439.99,439.52,439.57,3171.0,421.8832,422.0942,421.6433,421.6913,3171.0
2022-04-18 15:05:00,439.59,439.79,439.38,439.54,9179.0,421.7105,421.9023,421.509,421.6625,9179.0
2022-04-18 15:10:00,439.61,439.66,439.0,439.0,5770.0,421.7297,421.7776,421.1445,421.1445,5770.0
2022-04-18 15:15:00,439.3,439.31,439.07,439.3,8332.0,421.4323,421.4419,421.2116,421.4323,8332.0
2022-04-18 15:20:00,439.25,439.54,438.81,438.92,3249.0,421.3843,421.6625,420.9622,421.0677,3249.0
2022-04-18 15:25:00,438.86,438.86,438.16,438.39,3151.0,421.0102,421.0102,420.3386,420.5593,3151.0
2022-04-18 15:30:00,438.16,438.16,437.45,437.46,6267.0,420.3386,420.3386,419.6575,419.6671,6267.0
2022-04-18 15:35:00,437.4,437.53,437.0,437.06,10053.0,419.6095,419.7343,419.2258,419.2834,10053.0
2022-04-18 15:40:00,437.22,437.42,436.4,437.12,9255.0,419.4369,419.6287,418.6502,419.3409,9255.0
2022-04-18 15:45:00,437.02,437.29,436.49,436.49,11116.0,419.245,419.504,418.7366,418.7366,11116.0
2022-04-18 15:50:00,436.37,437.6,436.26,437.44,9991.0,418.6214,419.8014,418.5159,419.6479,9991.0
2022-04-18 15:55:00,437.32,438.53,437.31,438.48,47544.0,419.5328,420.6936,419.5232,420.6456,47544.0
2022-04-19 09:30:00,439.8,441.52,438.0,438.35,38516.0,421.9119,423.562,420.1851,420.5209,38516.0
2022-04-19 09:35:00,438.79,438.79,435.74,436.48,14221.0,420.943,420.943,418.0171,418.727,14221.0
2022-04-19 09:40:00,437.24,437.24,435.37,437.16,20005.0,419.4561,419.4561,417.6621,419.3793,20005.0
2022-04-19 09:45:00,436.59,437.47,434.74,435.33,12990.0,418.8325,419.6767,417.0577,417.6237,12990.0
2022-04-19 09:50:00,435.02,438.01,434.75,437.7,13605.0,417.3264,420.1947,417.0673,419.8973,13605.0
2022-04-19 09:55:00,437.7,437.73,436.1,437.73,6727.0,419.8973,419.9261,418.3624,419.9261,6727.0
2022-04-19 10:00:00,437.71,439.64,437.06,439.64,6326.0,419.9069,421.7584,419.2834,421.7584,6326.0
2022-04-19 10:05:00,439.33,439.72,438.58,438.81,4689.0,421.4611,421.8352,420.7416,420.9622,4689.0
2022-04-19 10:10:00,439.24,440.2,439.01,439.08,8605.0,421.3747,422.2957,421.1541,421.2212,8605.0
2022-04-19 10:15:00,439.07,439.07,436.37,436.66,16990.0,421.2116,421.2116,418.6214,418.8996,16990.0
2022-04-19 10:20:00,436.79,437.72,436.68,437.72,4772.0,419.0244,419.9165,418.9188,419.9165,4772.0
2022-04-19 10:25:00,437.87,439.19,437.74,438.92,7926.0,420.0604,421.3267,419.9357,421.0677,7926.0
2022-04-19 10:30:00,438.98,439.5,438.56,439.18,6480.0,421.1253,421.6241,420.7224,421.3172,6480.0
2022-04-19 10:35:00,439.29,439.29,438.24,438.38,8282.0,421.4227,421.4227,420.4154,420.5497,8282.0
2022-04-19 10:40:00,438.5,438.5,437.56,437.71,7667.0,420.6648,420.6648,419.763,419.9069,7667.0
2022-04-19 10:45:00,437.7,437.89,437.16,437.32,8599.0,419.8973,420.0796,419.3793,419.5328,8599.0
2022-04-19 10:50:00,437.25,437.26,435.3,435.55,20898.0,419.4657,419.4752,417.595,417.8348,20898.0
2022-04-19 10:55:00,435.56,436.22,435.51,436.17,10620.0,417.8444,418.4775,417.7964,418.4296,10620.0
2022-04-19 11:00:00,436.1,437.32,435.81,436.7,5762.0,418.3624,419.5328,418.0842,418.938,5762.0
2022-04-19 11:05:00,436.63,437.8,436.52,437.44,8034.0,418.8709,419.9933,418.7653,419.6479,8034.0
2022-04-19 11:10:00,437.53,437.57,436.96,437.0,4174.0,419.7343,419.7726,419.1874,419.2258,4174.0
2022-04-19 11:15:00,437.02,437.2,436.37,436.63,6646.0,419.245,419.4177,418.6214,418.8709,6646.0
2022-04-19 11:20:00,436.76,436.76,435.91,436.63,4671.0,418.9956,418.9956,418.1802,418.8709,4671.0
2022-04-19 11:25:00,436.67,436.89,436.25,436.46,4141.0,418.9092,419.1203,418.5063,418.7078,4141.0
2022-04-19 11:30:00,436.33,436.39,435.76,435.95,5817.0,418.5831,418.6406,418.0363,418.2185,5817.0
2022-04-19 11:35:00,435.95,436.12,435.4,435.74,3855.0,418.2185,418.3816,417.6909,418.0171,3855.0
2022-04-19 11:40:00,435.74,436.33,435.73,436.19,2487.0,418.0171,418.5831,418.0075,418.4488,2487.0
2022-04-19 11:45:00,436.21,436.36,435.55,435.75,7523.0,418.468,418.6118,417.8348,418.0267,7523.0
2022-04-19 11:50:00,435.66,436.75,435.65,436.52,2968.0,417.9403,418.986,417.9307,418.7653,2968.0
2022-04-19 11:55:00,436.52,436.59,435.94,435.94,3928.0,418.7653,418.8325,418.2089,418.2089,3928.0
2022-04-19 12:00:00,435.96,436.06,435.8,435.94,2430.0,418.2281,418.3241,418.0746,418.2089,2430.0
2022-04-19 12:05:00,436.0,436.07,435.8,435.89,4323.0,418.2665,418.3336,418.0746,418.161,4323.0
2022-04-19 12:10:00,435.88,436.71,435.88,436.41,4848.0,418.1514,418.9476,418.1514,418.6598,4848.0
2022-04-19 12:15:00,436.45,436.76,436.32,436.6,2726.0,418.6982,418.9956,418.5735,418.8421,2726.0
2022-04-19 12:20:00,436.71,436.98,436.57,436.98,2630.0,418.9476,419.2066,418.8133,419.2066,2630.0
2022-04-19 12:25:00,436.95,437.28,436.92,437.15,14333.0,419.1779,419.4944,419.1491,419.3697,14333.0
2022-04-19 12:30:00,437.25,437.27,436.82,437.12,6298.0,419.4657,419.4848,419.0531,419.3409,6298.0
2022-04-19 12:35:00,437.18,437.23,436.92,436.92,3725.0,419.3985,419.4465,419.1491,419.1491,3725.0
2022-04-19 12:40:00,436.94,437.05,436.53,436.56,1200.0,419.1683,419.2738,418.7749,418.8037,1200.0
2022-04-19 12:45:00,436.39,436.87,436.21,436.75,4440.0,418.6406,419.1011,418.468,418.986,4440.0
2022-04-19 12:50:00,436.9,437.0,436.74,436.77,1087.0,419.1299,419.2258,418.9764,419.0052,1087.0
2022-04-19 12:55:00,436.82,436.96,436.32,436.32,2196.0,419.0531,419.1874,418.5735,418.5735,2196.0
2022-04-19 13:00:00,436.57,436.8,436.36,436.6,2897.0,418.8133,419.034,418.6118,418.8421,2897.0
2022-04-19 13:05:00,436.48,436.74,436.46,436.58,3585.0,418.727,418.9764,418.7078,418.8229,3585.0
2022-04-19 13:10:00,436.74,436.86,436.51,436.74,2346.0,418.9764,419.0915,418.7557,418.9764,2346.0
2022-04-19 13:15:00,436.68,437.02,436.68,437.02,3151.0,418.9188,419.245,418.9188,419.245,3151.0
2022-04-19 13:20:00,437.21,437.21,436.63,436.94,2809.0,419.4273,419.4273,418.8709,419.1683,2809.0
2022-04-19 13:25:00,436.84,436.84,436.3,436.3,2689.0,419.0723,419.0723,418.5543,418.5543,2689.0
2022-04-19 13:30:00,436.42,436.88,436.39,436.63,1520.0,418.6694,419.1107,418.6406,418.8709,1520.0
2022-04-19 13:35:00,436.82,437.1,436.78,437.1,2994.0,419.0531,419.3218,419.0148,419.3218,2994.0
2022-04-19 13:40:00,437.1,437.1,436.57,436.67,6934.0,419.3218,419.3218,418.8133,418.9092,6934.0
2022-04-19 13:45:00,436.55,436.97,436.42,436.89,2000.0,418.7941,419.197,418.6694,419.1203,2000.0
2022-04-19 13:50:00,436.77,437.32,436.77,437.32,8003.0,419.0052,419.5328,419.0052,419.5328,8003.0
2022-04-19 13:55:00,437.25,437.34,437.0,437.06,3305.0,419.4657,419.552,419.2258,419.2834,3305.0
2022-04-19 14:00:00,436.94,436.97,436.72,436.87,2394.0,419.1683,419.197,418.9572,419.1011,2394.0
2022-04-19 14:05:00,436.87,436.99,436.48,436.97,6543.0,419.1011,419.2162,418.727,419.197,6543.0
2022-04-19 14:10:00,436.89,436.89,436.16,436.16,1612.0,419.1203,419.1203,418.42,418.42,1612.0
2022-04-19 14:15:00,436.18,436.5,436.11,436.49,4872.0,418.4392,418.7462,418.372,418.7366,4872.0
2022-04-19 14:20:00,436.47,437.3,436.42,437.24,7082.0,418.7174,419.5136,418.6694,419.4561,7082.0
2022-04-19 14:25:00,437.17,437.17,436.8,436.9,2528.0,419.3889,419.3889,419.034,419.1299,2528.0
2022-04-19 14:30:00,437.13,437.22,436.79,436.9,1553.0,419.3505,419.4369,419.0244,419.1299,1553.0
2022-04-19 14:35:00,437.01,437.3,436.93,437.03,11769.0,419.2354,419.5136,419.1587,419.2546,11769.0
2022-04-19 14:40:00,437.18,437.3,436.8,436.92,4801.0,419.3985,419.5136,419.034,419.1491,4801.0
2022-04-19 14:45:00,436.93,437.05,436.64,436.64,3302.0,419.1587,419.2738,418.8805,418.8805,3302.0
2022-04-19 14:50:00,436.87,436.87,436.32,436.33,1658.0,419.1011,419.1011,418.5735,418.5831,1658.0
2022-04-19 14:55:00,436.31,436.77,436.31,436.69,4394.0,418.5639,419.0052,418.5639,418.9284,4394.0
2022-04-19 15:00:00,436.55,436.94,436.45,436.57,2060.0,418.7941,419.1683,418.6982,418.8133,2060.0
2022-04-19 15:05:00,436.42,436.77,436.35,436.77,4302.0,418.6694,419.0052,418.6023,419.0052,4302.0
2022-04-19 15:10:00,436.8,437.3,436.51,437.16,7647.0,419.034,419.5136,418.7557,419.3793,7647.0
2022-04-19 15:15:00,437.3,437.71,437.18,437.43,11496.0,419.5136,419.9069,419.3985,419.6383,11496.0
2022-04-19 15:20:00,437.35,437.5,437.34,437.5,16889.0,419.5616,419.7055,419.552,419.7055,16889.0
2022-04-19 15:25:00,437.49,437.5,437.32,437.43,7823.0,419.6959,419.7055,419.5328,419.6383,7823.0
2022-04-19 15:30:00,437.43,438.29,437.36,438.12,21996.0,419.6383,420.4634,419.5712,420.3003,21996.0
2022-04-19 15:35:00,438.15,438.72,438.08,438.67,4810.0,420.329,420.8759,420.2619,420.8279,4810.0
2022-04-19 15:40:00,438.72,438.85,438.32,438.44,9776.0,420.8759,421.0006,420.4921,420.6072,9776.0
2022-04-19 15:45:00,438.4,438.59,437.75,438.1,20640.0,420.5689,420.7511,419.9453,420.2811,20640.0
2022-04-19 15:50:00,438.17,438.2,437.82,437.82,42580.0,420.3482,420.377,420.0125,420.0125,42580.0
2022-04-19 15:55:00,437.71,438.13,437.49,437.92,63566.0,419.9069,420.3099,419.6959,420.1084,63566.0
2022-04-20 09:30:00,444.69,446.76,442.99,443.31,113399.0,426.603,428.5888,424.9722,425.2792,113399.0
2022-04-20 09:35:00,443.28,443.66,441.06,442.63,16827.0,425.2504,425.6149,423.1207,424.6268,16827.0
2022-04-20 09:40:00,442.62,443.65,440.46,440.46,22416.0,424.6172,425.6053,422.5451,422.5451,22416.0
2022-04-20 09:45:00,440.77,441.16,438.47,438.79,19609.0,422.8425,423.2166,420.636,420.943,19609.0
2022-04-20 09:50:00,438.8,438.99,436.53,437.0,17659.0,420.9526,421.1349,418.7749,419.2258,17659.0
2022-04-20 09:55:00,436.99,439.74,436.87,439.74,14705.0,419.2162,421.8544,419.1011,421.8544,14705.0
2022-04-20 10:00:00,439.87,440.47,439.08,440.04,10516.0,421.9791,422.5547,421.2212,422.1422,10516.0
2022-04-20 10:05:00,440.3,440.3,439.33,439.92,10966.0,422.3916,422.3916,421.4611,422.0271,10966.0
2022-04-20 10:10:00,439.89,440.54,439.49,440.08,13546.0,421.9983,422.6218,421.6145,422.1805,13546.0
2022-04-20 10:15:00,440.23,440.64,440.0,440.17,19119.0,422.3244,422.7178,422.1038,422.2669,19119.0
2022-04-20 10:20:00,440.3,441.68,440.29,441.39,12326.0,422.3916,423.7155,422.382,423.4373,12326.0
2022-04-20 10:25:00,441.21,441.21,439.66,440.78,9596.0,423.2646,423.2646,421.7776,422.8521,9596.0
2022-04-20 10:30:00,440.78,441.21,440.03,441.1,17744.0,422.8521,423.2646,422.1326,423.1591,17744.0
2022-04-20 10:35:00,441.14,442.3,440.96,442.3,12463.0,423.1974,424.3103,423.0248,424.3103,12463.0
2022-04-20 10:40:00,442.14,442.17,441.4,441.74,32426.0,424.1568,424.1855,423.4469,423.773,32426.0
2022-04-20 10:45:00,441.93,442.17,441.7,442.17,42278.0,423.9553,424.1855,423.7347,424.1855,42278.0
2022-04-20 10:50:00,442.02,442.94,441.99,442.81,15715.0,424.0416,424.9242,424.0129,424.7995,15715.0
2022-04-20 10:55:00,442.8,442.99,442.44,442.81,8341.0,424.7899,424.9722,424.4446,424.7995,8341.0
2022-04-20 11:00:00,442.75,442.9,442.31,442.37,8526.0,424.7419,424.8858,424.3198,424.3774,8526.0
2022-04-20 11:05:00,442.35,442.69,442.01,442.01,3335.0,424.3582,424.6844,424.032,424.032,3335.0
2022-04-20 11:10:00,442.05,442.05,441.29,441.88,3785.0,424.0704,424.0704,423.3413,423.9073,3785.0
2022-04-20 11:15:00,441.88,441.95,441.01,441.49,11298.0,423.9073,423.9745,423.0727,423.5332,11298.0
2022-04-20 11:20:00,441.62,441.63,440.88,441.17,4063.0,423.6579,423.6675,422.948,423.2262,4063.0
2022-04-20 11:25:00,441.03,441.89,440.79,441.75,4580.0,423.0919,423.9169,422.8617,423.7826,4580.0
2022-04-20 11:30:00,441.86,442.58,441.86,442.16,3359.0,423.8881,424.5789,423.8881,424.1759,3359.0
2022-04-20 11:35:00,442.1,442.88,442.1,442.67,4094.0,424.1184,424.8667,424.1184,424.6652,4094.0
2022-04-20 11:40:00,442.75,442.9,442.37,442.47,6400.0,424.7419,424.8858,424.3774,424.4733,6400.0
2022-04-20 11:45:00,442.72,442.74,442.22,442.31,3423.0,424.7132,424.7324,424.2335,424.3198,3423.0
2022-04-20 11:50:00,442.39,442.39,441.62,441.94,6434.0,424.3966,424.3966,423.6579,423.9649,6434.0
2022-04-20 11:55:00,442.46,442.89,442.33,442.78,5482.0,424.4637,424.8763,424.339,424.7707,5482.0
2022-04-20 12:00:00,442.78,443.02,442.61,442.93,16461.0,424.7707,425.001,424.6076,424.9146,16461.0
2022-04-20 12:05:00,442.99,443.51,442.65,443.11,10833.0,424.9722,425.471,424.646,425.0873,10833.0
2022-04-20 12:10:00,443.05,443.05,442.39,442.51,7649.0,425.0297,425.0297,424.3966,424.5117,7649.0
2022-04-20 12:15:00,442.42,442.82,442.29,442.82,3004.0,424.4254,424.8091,424.3007,424.8091,3004.0
2022-04-20 12:20:00,442.69,443.13,442.53,443.04,4245.0,424.6844,425.1065,424.5309,425.0202,4245.0
2022-04-20 12:25:00,442.97,443.0,441.98,441.98,13045.0,424.953,424.9818,424.0033,424.0033,13045.0
2022-04-20 12:30:00,441.99,442.65,441.98,442.36,7582.0,424.0129,424.646,424.0033,424.3678,7582.0
2022-04-20 12:35:00,442.3,442.59,442.14,442.55,6471.0,424.3103,424.5885,424.1568,424.5501,6471.0
2022-04-20 12:40:00,442.52,442.64,442.09,442.17,4356.0,424.5213,424.6364,424.1088,424.1855,4356.0
2022-04-20 12:45:00,442.16,442.54,442.13,442.39,3551.0,424.1759,424.5405,424.1472,424.3966,3551.0
2022-04-20 12:50:00,442.41,442.62,442.38,442.54,3402.0,424.4158,424.6172,424.387,424.5405,3402.0
2022-04-20 12:55:00,442.53,442.8,442.39,442.68,17113.0,424.5309,424.7899,424.3966,424.6748,17113.0
2022-04-20 13:00:00,442.75,442.86,442.07,442.53,11070.0,424.7419,424.8475,424.0896,424.5309,11070.0
2022-04-20 13:05:00,442.57,442.69,441.99,442.22,5958.0,424.5693,424.6844,424.0129,424.2335,5958.0
2022-04-20 13:10:00,441.91,442.69,441.91,442.56,8134.0,423.9361,424.6844,423.9361,424.5597,8134.0
2022-04-20 13:15:00,442.4,442.71,441.25,441.25,12505.0,424.4062,424.7036,423.303,423.303,12505.0
2022-04-20 13:20:00,441.29,441.85,441.19,441.44,26769.0,423.3413,423.8786,423.2454,423.4852,26769.0
2022-04-20 13:25:00,441.36,441.36,440.56,441.16,7350.0,423.4085,423.4085,422.641,423.2166,7350.0
2022-04-20 13:30:00,441.38,441.43,440.81,441.21,3717.0,423.4277,423.4756,422.8809,423.2646,3717.0
2022-04-20 13:35:00,441.5,441.67,441.39,441.52,1605.0,423.5428,423.7059,423.4373,423.562,1605.0
2022-04-20 13:40:00,441.5,441.97,441.44,441.78,4225.0,423.5428,423.9937,423.4852,423.8114,4225.0
2022-04-20 13:45:00,441.58,441.92,441.47,441.47,2728.0,423.6195,423.9457,423.514,423.514,2728.0
2022-04-20 13:50:00,441.7,441.7,440.8,440.95,2346.0,423.7347,423.7347,422.8713,423.0152,2346.0
2022-04-20 13:55:00,440.97,441.63,440.43,441.48,4715.0,423.0343,423.6675,422.5163,423.5236,4715.0
2022-04-20 14:00:00,441.54,442.11,441.54,441.92,2705.0,423.5812,424.128,423.5812,423.9457,2705.0
2022-04-20 14:05:00,441.92,441.99,441.8,441.83,1201.0,423.9457,424.0129,423.8306,423.8594,1201.0
2022-04-20 14:10:00,441.77,441.79,441.46,441.49,4860.0,423.8018,423.821,423.5044,423.5332,4860.0
2022-04-20 14:15:00,441.6,441.6,440.88,440.88,6433.0,423.6387,423.6387,422.948,422.948,6433.0
2022-04-20 14:20:00,440.73,440.85,440.68,440.85,1233.0,422.8041,422.9192,422.7561,422.9192,1233.0
2022-04-20 14:25:00,440.81,440.9,440.68,440.86,2540.0,422.8809,422.9672,422.7561,422.9288,2540.0
2022-04-20 14:30:00,440.58,440.58,440.1,440.29,1900.0,422.6602,422.6602,422.1997,422.382,1900.0
2022-04-20 14:35:00,440.1,440.1,439.76,439.81,3264.0,422.1997,422.1997,421.8736,421.9215,3264.0
2022-04-20 14:40:00,439.81,440.04,439.26,439.26,4369.0,421.9215,422.1422,421.3939,421.3939,4369.0
2022-04-20 14:45:00,439.27,439.56,438.87,439.33,9597.0,421.4035,421.6817,421.0198,421.4611,9597.0
2022-04-20 14:50:00,439.31,439.32,438.41,438.65,4469.0,421.4419,421.4515,420.5785,420.8087,4469.0
2022-04-20 14:55:00,438.56,438.57,437.91,438.43,5399.0,420.7224,420.732,420.0988,420.5977,5399.0
2022-04-20 15:00:00,438.52,439.06,438.41,438.99,9394.0,420.684,421.202,420.5785,421.1349,9394.0
2022-04-20 15:05:00,438.91,438.94,438.43,438.85,5044.0,421.0581,421.0869,420.5977,421.0006,5044.0
2022-04-20 15:10:00,438.94,439.46,438.67,439.16,7732.0,421.0869,421.5858,420.8279,421.298,7732.0
2022-04-20 15:15:00,439.41,439.85,438.99,439.77,6311.0,421.5378,421.9599,421.1349,421.8832,6311.0
2022-04-20 15:20:00,439.91,440.18,439.75,439.99,7830.0,422.0175,422.2765,421.864,422.0942,7830.0
2022-04-20 15:25:00,440.08,440.91,440.08,440.5,7691.0,422.1805,422.9768,422.1805,422.5835,7691.0
2022-04-20 15:30:00,440.5,440.59,439.51,439.71,16737.0,422.5835,422.6698,421.6337,421.8256,16737.0
2022-04-20 15:35:00,439.68,440.04,439.65,439.82,8040.0,421.7968,422.1422,421.768,421.9311,8040.0
2022-04-20 15:40:00,439.87,440.07,439.65,439.81,8033.0,421.9791,422.171,421.768,421.9215,8033.0
2022-04-20 15:45:00,439.95,440.11,439.59,439.93,24452.0,422.0558,422.2093,421.7105,422.0366,24452.0
2022-04-20 15:50:00,439.78,439.78,438.42,438.46,19825.0,421.8927,421.8927,420.5881,420.6264,19825.0
2022-04-20 15:55:00,438.52,438.58,436.96,437.55,98050.0,420.684,420.7416,419.1874,419.7534,98050.0
2022-04-21 09:30:00,440.85,441.04,435.02,435.62,49832.0,422.9192,423.1015,417.3264,417.9019,49832.0
2022-04-21 09:35:00,435.93,436.41,435.2,435.99,15454.0,418.1993,418.6598,417.499,418.2569,15454.0
2022-04-21 09:40:00,435.9,437.36,435.12,435.49,11460.0,418.1706,419.5712,417.4223,417.7772,11460.0
2022-04-21 09:45:00,435.48,436.76,433.78,435.21,11524.0,417.7676,418.9956,416.1368,417.5086,11524.0
2022-04-21 09:50:00,435.27,435.53,433.44,434.24,22152.0,417.5662,417.8156,415.8106,416.5781,22152.0
2022-04-21 09:55:00,433.96,434.51,432.9,433.09,15301.0,416.3095,416.8371,415.2926,415.4749,15301.0
2022-04-21 10:00:00,433.14,433.39,431.62,432.64,22943.0,415.5228,415.7626,414.0646,415.0432,22943.0
2022-04-21 10:05:00,432.64,433.4,430.62,430.76,14316.0,415.0432,415.7722,413.1053,413.2396,14316.0
2022-04-21 10:10:00,430.59,433.02,430.24,432.86,16969.0,413.0765,415.4077,412.7408,415.2542,16969.0
2022-04-21 10:15:00,433.24,434.56,432.91,432.92,10533.0,415.6188,416.8851,415.3022,415.3118,10533.0
2022-04-21 10:20:00,432.91,434.5,432.72,433.98,4543.0,415.3022,416.8275,415.1199,416.3287,4543.0
2022-04-21 10:25:00,433.95,433.95,432.23,433.56,7437.0,416.2999,416.2999,414.6498,415.9257,7437.0
2022-04-21 10:30:00,433.57,433.98,433.02,433.98,7351.0,415.9353,416.3287,415.4077,416.3287,7351.0
2022-04-21 10:35:00,434.06,434.64,433.64,434.38,12795.0,416.4054,416.9618,416.0025,416.7124,12795.0
2022-04-21 10:40:00,434.41,434.63,433.84,433.93,11864.0,416.7412,416.9522,416.1943,416.2807,11864.0
2022-04-21 10:45:00,434.08,434.74,434.08,434.27,6341.0,416.4246,417.0577,416.4246,416.6069,6341.0
2022-04-21 10:50:00,434.57,435.74,434.57,435.59,3853.0,416.8947,418.0171,416.8947,417.8732,3853.0
2022-04-21 10:55:00,435.7,435.7,434.41,434.61,3969.0,417.9787,417.9787,416.7412,416.933,3969.0
2022-04-21 11:00:00,434.61,434.61,433.19,433.54,5561.0,416.933,416.933,415.5708,415.9065,5561.0
2022-04-21 11:05:00,433.56,434.08,433.37,434.0,7046.0,415.9257,416.4246,415.7435,416.3478,7046.0
2022-04-21 11:10:00,434.02,434.4,433.89,433.92,6988.0,416.367,416.7316,416.2423,416.2711,6988.0
2022-04-21 11:15:00,434.12,434.26,433.0,433.3,4030.0,416.463,416.5973,415.3885,415.6763,4030.0
2022-04-21 11:20:00,433.12,433.15,432.69,432.83,3400.0,415.5036,415.5324,415.0911,415.2254,3400.0
2022-04-21 11:25:00,432.7,432.96,431.8,432.55,7423.0,415.1007,415.3501,414.2373,414.9568,7423.0
2022-04-21 11:30:00,432.47,433.17,432.19,432.19,9736.0,414.8801,415.5516,414.6115,414.6115,9736.0
2022-04-21 11:35:00,432.2,432.3,431.51,432.14,11060.0,414.6211,414.717,413.9591,414.5635,11060.0
2022-04-21 11:40:00,432.0,432.0,430.67,430.68,9691.0,414.4292,414.4292,413.1533,413.1629,9691.0
2022-04-21 11:45:00,430.85,430.85,430.15,430.4,7548.0,413.326,413.326,412.6544,412.8943,7548.0
2022-04-21 11:50:00,430.52,431.43,430.47,431.36,4508.0,413.0094,413.8824,412.9614,413.8152,4508.0
2022-04-21 11:55:00,431.28,431.46,430.18,430.44,10252.0,413.7385,413.9111,412.6832,412.9326,10252.0
2022-04-21 12:00:00,430.38,430.44,429.53,430.02,11416.0,412.8751,412.9326,412.0596,412.5297,11416.0
2022-04-21 12:05:00,430.06,430.71,429.53,429.53,4242.0,412.5681,413.1917,412.0596,412.0596,4242.0
2022-04-21 12:10:00,429.72,429.87,428.78,429.06,6292.0,412.2419,412.3858,411.3402,411.6088,6292.0
2022-04-21 12:15:00,429.18,429.18,428.25,428.67,7014.0,411.7239,411.7239,410.8317,411.2346,7014.0
2022-04-21 12:20:00,428.66,428.67,427.56,428.19,6676.0,411.225,411.2346,410.1698,410.7741,6676.0
2022-04-21 12:25:00,428.22,429.21,428.0,429.21,5488.0,410.8029,411.7527,410.5919,411.7527,5488.0
2022-04-21 12:30:00,428.79,429.32,428.64,429.32,4593.0,411.3497,411.8582,411.2058,411.8582,4593.0
2022-04-21 12:35:00,429.33,429.33,427.86,428.02,5188.0,411.8678,411.8678,410.4576,410.6111,5188.0
2022-04-21 12:40:00,428.01,428.9,428.01,428.72,3992.0,410.6015,411.4553,410.6015,411.2826,3992.0
2022-04-21 12:45:00,428.75,429.02,428.27,428.48,2000.0,411.3114,411.5704,410.8509,411.0524,2000.0
2022-04-21 12:50:00,428.62,428.63,427.75,428.46,29610.0,411.1867,411.1963,410.352,411.0332,29610.0
2022-04-21 12:55:00,428.74,428.74,427.07,427.22,4208.0,411.3018,411.3018,409.6997,409.8436,4208.0
2022-04-21 13:00:00,427.08,427.28,426.32,426.64,3506.0,409.7093,409.9012,408.9802,409.2872,3506.0
2022-04-21 13:05:00,426.49,427.19,426.45,427.19,2960.0,409.1433,409.8148,409.1049,409.8148,2960.0
2022-04-21 13:10:00,427.19,427.73,426.98,427.43,3034.0,409.8148,410.3329,409.6134,410.0451,3034.0
2022-04-21 13:15:00,427.42,427.42,426.12,426.32,7437.0,410.0355,410.0355,408.7883,408.9802,7437.0
2022-04-21 13:20:00,426.3,428.05,426.26,427.96,3184.0,408.961,410.6398,408.9226,410.5535,3184.0
2022-04-21 13:25:00,427.92,428.76,427.7,428.76,5283.0,410.5151,411.321,410.3041,411.321,5283.0
2022-04-21 13:30:00,428.68,429.07,428.14,428.38,7150.0,411.2442,411.6184,410.7262,410.9564,7150.0
2022-04-21 13:35:00,428.1,428.32,426.86,426.89,16666.0,410.6878,410.8989,409.4982,409.527,16666.0
2022-04-21 13:40:00,426.83,427.03,426.32,426.87,6707.0,409.4695,409.6613,408.9802,409.5078,6707.0
2022-04-21 13:45:00,426.66,428.08,426.66,427.74,2404.0,409.3064,410.6686,409.3064,410.3425,2404.0
2022-04-21 13:50:00,427.56,427.8,427.52,427.64,2420.0,410.1698,410.4,410.1314,410.2465,2420.0
2022-04-21 13:55:00,427.56,427.56,426.8,426.8,2906.0,410.1698,410.1698,409.4407,409.4407,2906.0
2022-04-21 14:00:00,426.69,426.7,424.26,424.77,19600.0,409.3352,409.3448,407.004,407.4933,19600.0
2022-04-21 14:05:00,425.01,425.33,424.32,424.69,19317.0,407.7235,408.0305,407.0616,407.4165,19317.0
2022-04-21 14:10:00,424.58,425.06,424.44,424.58,12683.0,407.311,407.7715,407.1767,407.311,12683.0
2022-04-21 14:15:00,424.46,425.15,423.71,424.94,16661.0,407.1959,407.8578,406.4764,407.6563,16661.0
2022-04-21 14:20:00,425.12,425.73,424.83,424.95,4655.0,407.829,408.4142,407.5508,407.6659,4655.0
2022-04-21 14:25:00,425.11,425.91,425.11,425.74,2701.0,407.8194,408.5869,407.8194,408.4238,2701.0
2022-04-21 14:30:00,425.64,426.69,424.76,426.69,16576.0,408.3279,409.3352,407.4837,409.3352,16576.0
2022-04-21 14:35:00,427.0,427.71,426.26,426.26,5920.0,409.6326,410.3137,408.9226,408.9226,5920.0
2022-04-21 14:40:00,426.33,426.55,425.63,425.87,4574.0,408.9898,409.2009,408.3183,408.5485,4574.0
2022-04-21 14:45:00,425.58,426.01,425.34,425.82,3827.0,408.2703,408.6828,408.0401,408.5005,3827.0
2022-04-21 14:50:00,425.63,426.1,425.52,426.01,4235.0,408.3183,408.7692,408.2127,408.6828,4235.0
2022-04-21 14:55:00,425.71,426.34,425.27,425.95,7924.0,408.395,408.9994,407.9729,408.6253,7924.0
2022-04-21 15:00:00,425.7,425.7,424.78,424.98,12580.0,408.3854,408.3854,407.5028,407.6947,12580.0
2022-04-21 15:05:00,425.05,425.2,424.16,424.22,25310.0,407.7619,407.9058,406.9081,406.9656,25310.0
2022-04-21 15:10:00,424.36,425.07,424.05,424.96,5598.0,407.0999,407.7811,406.8025,407.6755,5598.0
2022-04-21 15:15:00,425.02,425.36,424.69,425.06,12307.0,407.7331,408.0593,407.4165,407.7715,12307.0
2022-04-21 15:20:00,424.92,425.12,424.55,424.77,11179.0,407.6372,407.829,407.2822,407.4933,11179.0
2022-04-21 15:25:00,424.77,425.67,424.34,425.45,27644.0,407.4933,408.3566,407.0807,408.1456,27644.0
2022-04-21 15:30:00,425.13,425.51,424.41,424.44,11924.0,407.8386,408.2032,407.1479,407.1767,11924.0
2022-04-21 15:35:00,424.32,424.32,423.57,423.91,12836.0,407.0616,407.0616,406.3421,406.6682,12836.0
2022-04-21 15:40:00,423.98,425.11,423.84,424.94,23275.0,406.7354,407.8194,406.6011,407.6563,23275.0
2022-04-21 15:45:00,424.87,424.87,423.53,423.56,19463.0,407.5892,407.5892,406.3037,406.3325,19463.0
2022-04-21 15:50:00,423.77,425.24,423.77,425.08,32511.0,406.5339,407.9441,406.5339,407.7906,32511.0
2022-04-21 15:55:00,424.96,425.18,424.2,424.36,73152.0,407.6755,407.8866,406.9464,407.0999,73152.0
2022-04-22 09:30:00,419.73,420.46,417.51,419.38,43742.0,402.6582,403.3586,400.5285,402.3225,43742.0
2022-04-22 09:35:00,419.04,420.81,418.05,419.05,15078.0,401.9963,403.6943,401.0466,402.0059,15078.0
2022-04-22 09:40:00,418.92,419.86,416.88,417.45,21131.0,401.8812,402.783,399.9242,400.471,21131.0
2022-04-22 09:45:00,417.19,419.16,415.08,419.1,27521.0,400.2216,402.1114,398.1974,402.0539,27521.0
2022-04-22 09:50:00,418.89,419.41,417.86,418.54,15029.0,401.8524,402.3513,400.8643,401.5166,15029.0
2022-04-22 09:55:00,418.37,419.1,417.73,417.79,6443.0,401.3536,402.0539,400.7396,400.7972,6443.0
2022-04-22 10:00:00,417.94,418.85,417.3,418.44,9758.0,400.941,401.814,400.3271,401.4207,9758.0
2022-04-22 10:05:00,418.4,418.9,417.4,418.07,16769.0,401.3823,401.862,400.423,401.0658,16769.0
2022-04-22 10:10:00,418.06,418.87,417.63,418.15,7245.0,401.0562,401.8332,400.6437,401.1425,7245.0
2022-04-22 10:15:00,418.06,418.06,416.24,416.92,7055.0,401.0562,401.0562,399.3102,399.9625,7055.0
2022-04-22 10:20:00,416.87,416.87,415.12,416.4,4422.0,399.9146,399.9146,398.2357,399.4637,4422.0
2022-04-22 10:25:00,416.75,417.3,416.41,416.77,7911.0,399.7995,400.3271,399.4733,399.8186,7911.0
2022-04-22 10:30:00,416.33,416.94,415.46,415.59,9206.0,399.3965,399.9817,398.5619,398.6866,9206.0
2022-04-22 10:35:00,415.57,415.69,414.48,414.62,10471.0,398.6674,398.7826,397.6218,397.7561,10471.0
2022-04-22 10:40:00,414.41,414.54,413.56,413.9,7901.0,397.5546,397.6793,396.7392,397.0654,7901.0
2022-04-22 10:45:00,413.78,413.78,412.74,413.15,27668.0,396.9503,396.9503,395.9526,396.3459,27668.0
2022-04-22 10:50:00,413.29,413.67,412.66,413.24,26441.0,396.4802,396.8447,395.8758,396.4322,26441.0
2022-04-22 10:55:00,413.25,414.29,413.08,413.13,6578.0,396.4418,397.4395,396.2787,396.3267,6578.0
2022-04-22 11:00:00,413.16,413.54,411.7,412.37,10818.0,396.3555,396.72,394.9549,395.5976,10818.0
2022-04-22 11:05:00,412.5,414.75,412.38,414.0,10849.0,395.7223,397.8808,395.6072,397.1613,10849.0
2022-04-22 11:10:00,413.96,414.3,413.34,414.29,11275.0,397.1229,397.4491,396.5281,397.4395,11275.0
2022-04-22 11:15:00,414.3,414.53,413.22,413.61,9562.0,397.4491,397.6697,396.413,396.7872,9562.0
2022-04-22 11:20:00,413.73,414.0,413.15,413.52,5014.0,396.9023,397.1613,396.3459,396.7008,5014.0
2022-04-22 11:25:00,413.1,413.1,411.82,411.83,8417.0,396.2979,396.2979,395.07,395.0796,8417.0
2022-04-22 11:30:00,412.06,413.25,412.06,413.19,9887.0,395.3002,396.4418,395.3002,396.3842,9887.0
2022-04-22 11:35:00,413.28,413.28,411.76,412.18,6740.0,396.4706,396.4706,395.0124,395.4153,6740.0
2022-04-22 11:40:00,412.27,412.28,410.79,410.98,9451.0,395.5017,395.5113,394.0819,394.2641,9451.0
2022-04-22 11:45:00,411.05,411.15,410.54,410.87,7030.0,394.3313,394.4272,393.842,394.1586,7030.0
2022-04-22 11:50:00,410.88,411.34,410.63,410.76,10201.0,394.1682,394.6095,393.9284,394.0531,10201.0
2022-04-22 11:55:00,410.62,410.96,410.33,410.41,6487.0,393.9188,394.2449,393.6406,393.7173,6487.0
2022-04-22 12:00:00,410.41,410.41,409.16,409.62,16531.0,393.7173,393.7173,392.5182,392.9595,16531.0
2022-04-22 12:05:00,409.87,410.33,409.5,410.2,7407.0,393.1993,393.6406,392.8443,393.5159,7407.0
2022-04-22 12:10:00,410.21,410.79,409.73,410.79,6474.0,393.5255,394.0819,393.065,394.0819,6474.0
2022-04-22 12:15:00,410.67,410.67,409.28,410.29,20487.0,393.9667,393.9667,392.6333,393.6022,20487.0
2022-04-22 12:20:00,410.5,411.2,410.47,411.0,5654.0,393.8037,394.4752,393.7749,394.2833,5654.0
2022-04-22 12:25:00,411.4,411.63,410.36,410.98,5024.0,394.6671,394.8877,393.6694,394.2641,5024.0
2022-04-22 12:30:00,411.0,411.37,410.55,410.71,6734.0,394.2833,394.6383,393.8516,394.0051,6734.0
2022-04-22 12:35:00,410.72,411.05,409.56,409.71,8105.0,394.0147,394.3313,392.9019,393.0458,8105.0
2022-04-22 12:40:00,409.63,409.69,408.72,409.29,7806.0,392.969,393.0266,392.0961,392.6429,7806.0
2022-04-22 12:45:00,409.07,410.32,408.71,408.95,10315.0,392.4318,393.631,392.0865,392.3167,10315.0
2022-04-22 12:50:00,409.0,409.02,408.22,408.26,8628.0,392.3647,392.3839,391.6164,391.6548,8628.0
2022-04-22 12:55:00,408.53,408.53,407.53,407.65,6400.0,391.9138,391.9138,390.9545,391.0696,6400.0
2022-04-22 13:00:00,407.56,407.66,406.9,407.12,9239.0,390.9832,391.0792,390.3501,390.5611,9239.0
2022-04-22 13:05:00,407.11,407.41,406.29,406.51,16434.0,390.5515,390.8393,389.7649,389.9759,16434.0
2022-04-22 13:10:00,406.36,407.24,406.0,406.83,25597.0,389.832,390.6763,389.4867,390.2829,25597.0
2022-04-22 13:15:00,406.76,406.89,406.36,406.36,10850.0,390.2158,390.3405,389.832,389.832,10850.0
2022-04-22 13:20:00,406.27,406.48,404.96,405.0,17518.0,389.7457,389.9472,388.489,388.5274,17518.0
2022-04-22 13:25:00,405.0,405.15,404.56,404.57,22364.0,388.5274,388.6713,388.1053,388.1149,22364.0
2022-04-22 13:30:00,404.29,405.14,404.26,405.08,15885.0,387.8462,388.6617,387.8175,388.6041,15885.0
2022-04-22 13:35:00,404.94,405.17,404.36,404.98,7429.0,388.4698,388.6904,387.9134,388.5082,7429.0
2022-04-22 13:40:00,404.88,405.09,404.53,404.98,6049.0,388.4122,388.6137,388.0765,388.5082,6049.0
2022-04-22 13:45:00,404.97,405.02,404.55,404.98,6217.0,388.4986,388.5465,388.0957,388.5082,6217.0
2022-04-22 13:50:00,404.87,405.45,404.58,404.87,9479.0,388.4026,388.9591,388.1244,388.4026,9479.0
2022-04-22 13:55:00,404.82,405.17,404.36,404.72,11300.0,388.3547,388.6904,387.9134,388.2587,11300.0
2022-04-22 14:00:00,404.44,405.48,403.67,404.45,20294.0,387.9901,388.9878,387.2515,387.9997,20294.0
2022-04-22 14:05:00,404.74,404.74,404.03,404.25,4726.0,388.2779,388.2779,387.5968,387.8079,4726.0
2022-04-22 14:10:00,404.33,404.62,403.54,403.61,7694.0,387.8846,388.1628,387.1267,387.1939,7694.0
2022-04-22 14:15:00,403.53,405.44,402.49,405.06,19158.0,387.1172,388.9495,386.1195,388.5849,19158.0
2022-04-22 14:20:00,405.14,406.31,404.71,405.59,11540.0,388.6617,389.7841,388.2492,389.0934,11540.0
2022-04-22 14:25:00,405.73,405.73,405.2,405.2,4173.0,389.2277,389.2277,388.7192,388.7192,4173.0
2022-04-22 14:30:00,405.2,405.53,403.88,403.9,5108.0,388.7192,389.0358,387.4529,387.4721,5108.0
2022-04-22 14:35:00,404.01,404.12,403.56,404.1,9591.0,387.5776,387.6832,387.1459,387.664,9591.0
2022-04-22 14:40:00,404.4,404.54,403.69,403.77,6264.0,387.9518,388.0861,387.2706,387.3474,6264.0
2022-04-22 14:45:00,403.81,404.19,403.69,404.13,7449.0,387.3858,387.7503,387.2706,387.6927,7449.0
2022-04-22 14:50:00,404.41,404.41,402.93,403.05,9748.0,387.9614,387.9614,386.5416,386.6567,9748.0
2022-04-22 14:55:00,403.02,403.18,402.18,402.24,12939.0,386.6279,386.7814,385.8221,385.8796,12939.0
2022-04-22 15:00:00,402.24,402.5,401.61,402.0,12282.0,385.8796,386.129,385.2752,385.6494,12282.0
2022-04-22 15:05:00,402.0,402.67,401.77,402.44,9143.0,385.6494,386.2921,385.4287,386.0715,9143.0
2022-04-22 15:10:00,402.62,404.33,402.35,404.33,16445.0,386.2442,387.8846,385.9851,387.8846,16445.0
2022-04-22 15:15:00,404.11,405.04,403.84,404.37,27508.0,387.6736,388.5657,387.4145,387.923,27508.0
2022-04-22 15:20:00,404.25,404.49,403.35,403.64,18501.0,387.8079,388.0381,386.9445,387.2227,18501.0
2022-04-22 15:25:00,403.85,404.37,403.71,404.13,12785.0,387.4241,387.923,387.2898,387.6927,12785.0
2022-04-22 15:30:00,404.15,406.25,404.14,406.0,18363.0,387.7119,389.7265,387.7023,389.4867,18363.0
2022-04-22 15:35:00,405.95,406.56,405.75,406.55,21609.0,389.4387,390.0239,389.2469,390.0143,21609.0
2022-04-22 15:40:00,406.73,407.27,405.76,406.25,26475.0,390.187,390.705,389.2564,389.7265,26475.0
2022-04-22 15:45:00,406.24,406.25,404.79,404.79,25061.0,389.7169,389.7265,388.3259,388.3259,25061.0
2022-04-22 15:50:00,404.82,405.01,403.66,404.54,58111.0,388.3547,388.537,387.2419,388.0861,58111.0
2022-04-22 15:55:00,404.44,404.83,403.39,403.57,115406.0,387.9901,388.3643,386.9828,387.1555,115406.0
2022-04-25 09:30:00,391.93,391.93,383.96,385.96,181640.0,375.989,375.989,368.3431,370.2618,181640.0
2022-04-25 09:35:00,385.47,388.13,382.18,382.2,86792.0,369.7917,372.3435,366.6355,366.6547,86792.0
2022-04-25 09:40:00,382.85,386.88,382.54,384.99,79689.0,367.2783,371.1444,366.9809,369.3312,79689.0
2022-04-25 09:45:00,385.19,387.7,384.94,386.91,47673.0,369.5231,371.931,369.2833,371.1731,47673.0
2022-04-25 09:50:00,387.18,387.18,385.02,385.5,60995.0,371.4322,371.4322,369.36,369.8205,60995.0
2022-04-25 09:55:00,385.55,386.58,382.51,383.07,57247.0,369.8685,370.8566,366.9521,367.4893,57247.0
2022-04-25 10:00:00,383.11,385.38,382.83,384.83,27865.0,367.5277,369.7054,367.2591,369.1777,27865.0
2022-04-25 10:05:00,384.67,387.53,384.51,384.51,67513.0,369.0242,371.7679,368.8708,368.8708,67513.0
2022-04-25 10:10:00,384.41,385.78,383.33,384.61,32397.0,368.7748,370.0891,367.7387,368.9667,32397.0
2022-04-25 10:15:00,384.5,385.29,383.95,383.95,31461.0,368.8612,369.619,368.3335,368.3335,31461.0
2022-04-25 10:20:00,384.04,384.32,382.0,384.32,30125.0,368.4199,368.6885,366.4628,368.6885,30125.0
2022-04-25 10:25:00,384.36,385.49,384.04,385.11,32188.0,368.7269,369.8109,368.4199,369.4464,32188.0
2022-04-25 10:30:00,385.4,385.51,383.13,384.49,19302.0,369.7246,369.8301,367.5469,368.8516,19302.0
2022-04-25 10:35:00,384.48,384.48,381.7,381.89,22286.0,368.842,368.842,366.175,366.3573,22286.0
2022-04-25 10:40:00,381.85,382.02,380.06,381.14,35254.0,366.3189,366.482,364.6018,365.6378,35254.0
2022-04-25 10:45:00,381.15,382.28,379.16,379.69,40630.0,365.6474,366.7315,363.7384,364.2468,40630.0
2022-04-25 10:50:00,379.76,379.79,377.86,378.31,42091.0,364.314,364.3427,362.4912,362.9229,42091.0
2022-04-25 10:55:00,378.52,378.52,377.11,377.11,30780.0,363.1244,363.1244,361.7717,361.7717,30780.0
2022-04-25 11:00:00,377.1,377.93,376.93,377.68,49735.0,361.7621,362.5584,361.5991,362.3186,49735.0
2022-04-25 11:05:00,377.68,378.0,376.99,377.01,32011.0,362.3186,362.6255,361.6566,361.6758,32011.0
2022-04-25 11:10:00,376.95,379.22,376.22,378.08,47328.0,361.6182,363.7959,360.9179,362.7023,47328.0
2022-04-25 11:15:00,377.68,379.25,377.38,378.69,37856.0,362.3186,363.8247,362.0308,363.2875,37856.0
2022-04-25 11:20:00,378.56,378.9,377.96,378.46,21925.0,363.1628,363.4889,362.5872,363.0668,21925.0
2022-04-25 11:25:00,377.98,378.9,377.19,377.3,42476.0,362.6064,363.4889,361.8485,361.954,42476.0
2022-04-25 11:30:00,377.45,377.47,375.32,375.84,45300.0,362.0979,362.1171,360.0545,360.5534,45300.0
2022-04-25 11:35:00,375.96,377.0,375.14,375.49,60596.0,360.6685,361.6662,359.8819,360.2176,60596.0
2022-04-25 11:40:00,375.48,375.5,374.12,374.59,41277.0,360.208,360.2272,358.9033,359.3542,41277.0
2022-04-25 11:45:00,374.59,374.75,372.48,373.15,41103.0,359.3542,359.5077,357.3301,357.9728,41103.0
2022-04-25 11:50:00,373.15,374.69,372.79,374.24,38199.0,357.9728,359.4502,357.6274,359.0185,38199.0
2022-04-25 11:55:00,374.13,375.36,373.0,374.82,36552.0,358.9129,360.0929,357.8289,359.5749,36552.0
2022-04-25 12:00:00,374.53,375.64,374.08,375.63,29302.0,359.2967,360.3615,358.865,360.3519,29302.0
2022-04-25 12:05:00,375.62,376.38,374.5,375.57,35609.0,360.3423,361.0714,359.2679,360.2944,35609.0
2022-04-25 12:10:00,375.8,376.92,375.19,376.11,34102.0,360.515,361.5895,359.9298,360.8124,34102.0
2022-04-25 12:15:00,376.13,376.9,374.28,374.46,27710.0,360.8316,361.5703,359.0568,359.2295,27710.0
2022-04-25 12:20:00,374.77,375.97,374.65,375.43,23461.0,359.5269,360.6781,359.4118,360.1601,23461.0
2022-04-25 12:25:00,375.35,375.66,373.86,373.99,23452.0,360.0833,360.3807,358.6539,358.7786,23452.0
2022-04-25 12:30:00,374.11,374.33,372.39,372.39,43906.0,358.8938,359.1048,357.2437,357.2437,43906.0
2022-04-25 12:35:00,372.27,375.89,372.18,375.68,71938.0,357.1286,360.6014,357.0423,360.3999,71938.0
2022-04-25 12:40:00,375.66,376.8,375.46,375.47,30655.0,360.3807,361.4743,360.1888,360.1984,30655.0
2022-04-25 12:45:00,375.38,377.69,375.32,377.03,30676.0,360.1121,362.3281,360.0545,361.695,30676.0
2022-04-25 12:50:00,376.85,377.16,375.0,375.0,17437.0,361.5223,361.8197,359.7476,359.7476,17437.0
2022-04-25 12:55:00,375.0,375.38,374.04,375.2,14254.0,359.7476,360.1121,358.8266,359.9394,14254.0
2022-04-25 13:00:00,375.24,375.33,372.85,374.15,17535.0,359.9778,360.0641,357.685,358.9321,17535.0
2022-04-25 13:05:00,374.72,376.28,374.08,376.0,22583.0,359.4789,360.9755,358.865,360.7069,22583.0
2022-04-25 13:10:00,376.0,378.1,375.49,376.85,60360.0,360.7069,362.7215,360.2176,361.5223,60360.0
2022-04-25 13:15:00,376.7,377.85,376.55,377.04,29183.0,361.3784,362.4816,361.2345,361.7046,29183.0
2022-04-25 13:20:00,376.88,377.17,375.52,376.55,15965.0,361.5511,361.8293,360.2464,361.2345,15965.0
2022-04-25 13:25:00,376.54,376.73,375.5,376.3,12432.0,361.2249,361.4072,360.2272,360.9947,12432.0
2022-04-25 13:30:00,376.5,376.77,375.27,376.03,20904.0,361.1865,361.4456,360.0066,360.7357,20904.0
2022-04-25 13:35:00,375.97,376.0,375.06,375.53,13993.0,360.6781,360.7069,359.8051,360.256,13993.0
2022-04-25 13:40:00,375.55,376.32,375.38,375.81,12855.0,360.2752,361.0139,360.1121,360.5246,12855.0
2022-04-25 13:45:00,375.98,376.06,375.35,375.93,9801.0,360.6877,360.7644,360.0833,360.6397,9801.0
2022-04-25 13:50:00,375.88,376.47,375.39,375.7,12311.0,360.5918,361.1578,360.1217,360.4191,12311.0
2022-04-25 13:55:00,375.72,375.93,375.1,375.5,8484.0,360.4383,360.6397,359.8435,360.2272,8484.0
2022-04-25 14:00:00,375.55,376.04,374.67,376.04,20221.0,360.2752,360.7453,359.431,360.7453,20221.0
2022-04-25 14:05:00,376.21,377.86,376.12,377.42,21335.0,360.9083,362.4912,360.822,362.0691,21335.0
2022-04-25 14:10:00,377.57,379.52,377.21,379.15,23078.0,362.213,364.0837,361.8677,363.7288,23078.0
2022-04-25 14:15:00,378.96,380.24,378.83,379.64,22415.0,363.5465,364.7744,363.4218,364.1988,22415.0
2022-04-25 14:20:00,379.76,380.73,378.0,380.72,44456.0,364.314,365.2445,362.6255,365.2349,44456.0
2022-04-25 14:25:00,380.89,382.2,380.47,381.69,25768.0,365.398,366.6547,364.9951,366.1655,25768.0
2022-04-25 14:30:00,381.92,383.34,381.54,382.78,24890.0,366.3861,367.7483,366.0216,367.2111,24890.0
2022-04-25 14:35:00,382.52,383.0,380.5,381.94,36927.0,366.9617,367.4222,365.0239,366.4053,36927.0
2022-04-25 14:40:00,381.5,381.92,380.87,381.56,26277.0,365.9832,366.3861,365.3788,366.0407,26277.0
2022-04-25 14:45:00,381.4,383.16,381.4,383.0,31965.0,365.8872,367.5757,365.8872,367.4222,31965.0
2022-04-25 14:50:00,383.0,385.5,382.93,385.48,41902.0,367.4222,369.8205,367.355,369.8013,41902.0
2022-04-25 14:55:00,385.43,385.45,383.14,383.14,20698.0,369.7533,369.7725,367.5565,367.5565,20698.0
2022-04-25 15:00:00,383.17,383.41,382.09,382.74,27825.0,367.5853,367.8155,366.5492,367.1727,27825.0
2022-04-25 15:05:00,382.63,383.29,381.01,382.38,23588.0,367.0672,367.7004,365.5131,366.8274,23588.0
2022-04-25 15:10:00,382.45,382.77,382.1,382.69,14885.0,366.8945,367.2015,366.5588,367.1248,14885.0
2022-04-25 15:15:00,382.83,384.55,382.83,384.38,22651.0,367.2591,368.9091,367.2591,368.746,22651.0
2022-04-25 15:20:00,384.42,385.39,384.11,384.73,32111.0,368.7844,369.715,368.487,369.0818,32111.0
2022-04-25 15:25:00,384.61,385.52,383.03,384.5,38980.0,368.9667,369.8397,367.451,368.8612,38980.0
2022-04-25 15:30:00,384.51,385.43,384.22,385.41,27398.0,368.8708,369.7533,368.5925,369.7341,27398.0
2022-04-25 15:35:00,385.3,386.66,385.3,386.19,28254.0,369.6286,370.9333,369.6286,370.4824,28254.0
2022-04-25 15:40:00,386.13,386.3,384.73,385.46,31929.0,370.4249,370.5879,369.0818,369.7821,31929.0
2022-04-25 15:45:00,385.61,386.63,385.17,385.32,40120.0,369.926,370.9045,369.5039,369.6478,40120.0
2022-04-25 15:50:00,385.28,387.07,384.67,386.67,58951.0,369.6094,371.3266,369.0242,370.9429,58951.0
2022-04-25 15:55:00,386.62,386.83,385.19,385.71,133256.0,370.8949,371.0964,369.5231,370.0219,133256.0
2022-04-26 09:30:00,385.03,388.14,381.7,386.86,48272.0,369.3696,372.3531,366.175,371.1252,48272.0
2022-04-26 09:35:00,386.86,388.33,385.19,386.59,22208.0,371.1252,372.5354,369.5231,370.8662,22208.0
2022-04-26 09:40:00,386.59,386.59,383.4,384.0,23817.0,370.8662,370.8662,367.8059,368.3815,23817.0
2022-04-26 09:45:00,383.73,385.47,382.12,385.0,17258.0,368.1225,369.7917,366.578,369.3408,17258.0
2022-04-26 09:50:00,384.2,385.17,383.69,384.17,11243.0,368.5734,369.5039,368.0841,368.5446,11243.0
2022-04-26 09:55:00,384.56,385.55,383.51,385.46,10329.0,368.9187,369.8685,367.9114,369.7821,10329.0
2022-04-26 10:00:00,385.47,388.4,385.04,387.98,18787.0,369.7917,372.6025,369.3792,372.1996,18787.0
2022-04-26 10:05:00,388.37,390.64,388.33,390.54,19895.0,372.5738,374.7514,372.5354,374.6555,19895.0
2022-04-26 10:10:00,389.98,390.56,388.93,389.0,14269.0,374.1183,374.6747,373.111,373.1781,14269.0
2022-04-26 10:15:00,388.87,388.87,385.32,386.09,21738.0,373.0534,373.0534,369.6478,370.3865,21738.0
2022-04-26 10:20:00,386.37,387.15,386.06,386.53,15396.0,370.6551,371.4034,370.3577,370.8086,15396.0
2022-04-26 10:25:00,386.34,387.27,385.16,386.0,19664.0,370.6263,371.5185,369.4943,370.3002,19664.0
2022-04-26 10:30:00,386.04,386.12,383.38,384.13,8530.0,370.3385,370.4153,367.7867,368.5062,8530.0
2022-04-26 10:35:00,384.1,385.54,383.94,384.98,10136.0,368.4774,369.8589,368.3239,369.3216,10136.0
2022-04-26 10:40:00,384.87,385.26,383.52,384.25,9671.0,369.2161,369.5902,367.921,368.6213,9671.0
2022-04-26 10:45:00,384.34,385.09,384.04,384.97,6728.0,368.7077,369.4272,368.4199,369.312,6728.0
2022-04-26 10:50:00,385.19,386.45,384.87,385.55,13595.0,369.5231,370.7318,369.2161,369.8685,13595.0
2022-04-26 10:55:00,385.39,385.52,384.66,385.38,7041.0,369.715,369.8397,369.0147,369.7054,7041.0
2022-04-26 11:00:00,385.39,385.4,384.79,384.94,6981.0,369.715,369.7246,369.1394,369.2833,6981.0
2022-04-26 11:05:00,384.93,385.16,384.56,384.88,8392.0,369.2737,369.4943,368.9187,369.2257,8392.0
2022-04-26 11:10:00,384.96,386.72,384.75,386.72,14258.0,369.3025,370.9909,369.101,370.9909,14258.0
2022-04-26 11:15:00,386.86,386.98,384.69,385.27,9512.0,371.1252,371.2403,369.0434,369.5998,9512.0
2022-04-26 11:20:00,385.47,387.22,385.01,386.8,13237.0,369.7917,371.4705,369.3504,371.0676,13237.0
2022-04-26 11:25:00,386.74,387.61,386.56,386.56,11297.0,371.0101,371.8447,370.8374,370.8374,11297.0
2022-04-26 11:30:00,386.51,386.69,385.24,385.65,8274.0,370.7894,370.9621,369.5711,369.9644,8274.0
2022-04-26 11:35:00,385.43,385.43,384.52,385.11,8020.0,369.7533,369.7533,368.8803,369.4464,8020.0
2022-04-26 11:40:00,384.87,385.34,384.37,385.11,5833.0,369.2161,369.667,368.7364,369.4464,5833.0
2022-04-26 11:45:00,385.19,386.0,385.01,385.58,7801.0,369.5231,370.3002,369.3504,369.8972,7801.0
2022-04-26 11:50:00,385.58,385.78,385.2,385.44,5961.0,369.8972,370.0891,369.5327,369.7629,5961.0
2022-04-26 11:55:00,385.57,385.57,384.0,384.06,5711.0,369.8876,369.8876,368.3815,368.4391,5711.0
2022-04-26 12:00:00,384.05,384.16,383.25,384.04,6902.0,368.4295,368.535,367.662,368.4199,6902.0
2022-04-26 12:05:00,384.53,385.31,384.28,385.31,3540.0,368.8899,369.6382,368.6501,369.6382,3540.0
2022-04-26 12:10:00,385.48,385.8,385.07,385.76,13705.0,369.8013,370.1083,369.408,370.0699,13705.0
2022-04-26 12:15:00,385.91,386.03,384.85,385.04,9888.0,370.2138,370.3289,369.1969,369.3792,9888.0
2022-04-26 12:20:00,385.08,385.56,384.79,385.53,10584.0,369.4176,369.878,369.1394,369.8493,10584.0
2022-04-26 12:25:00,385.69,386.82,385.41,385.5,21516.0,370.0028,371.0868,369.7341,369.8205,21516.0
2022-04-26 12:30:00,385.49,385.91,384.5,385.02,4130.0,369.8109,370.2138,368.8612,369.36,4130.0
2022-04-26 12:35:00,385.07,385.29,383.97,384.27,7418.0,369.408,369.619,368.3527,368.6405,7418.0
2022-04-26 12:40:00,383.72,384.28,383.54,383.91,4741.0,368.1129,368.6501,367.9402,368.2952,4741.0
2022-04-26 12:45:00,383.67,383.69,382.01,382.08,9069.0,368.0649,368.0841,366.4724,366.5396,9069.0
2022-04-26 12:50:00,382.03,382.56,381.7,382.4,22695.0,366.4916,367.0001,366.175,366.8466,22695.0
2022-04-26 12:55:00,382.44,383.18,382.27,382.96,11415.0,366.8849,367.5948,366.7219,367.3838,11415.0
2022-04-26 13:00:00,383.0,383.0,381.38,381.54,24401.0,367.4222,367.4222,365.8681,366.0216,24401.0
2022-04-26 13:05:00,381.57,381.91,381.5,381.63,4978.0,366.0503,366.3765,365.9832,366.1079,4978.0
2022-04-26 13:10:00,381.61,381.98,381.0,381.15,7471.0,366.0887,366.4437,365.5035,365.6474,7471.0
2022-04-26 13:15:00,380.98,381.43,380.29,380.29,6476.0,365.4843,365.916,364.8224,364.8224,6476.0
2022-04-26 13:20:00,380.34,380.92,380.34,380.77,2050.0,364.8704,365.4268,364.8704,365.2829,2050.0
2022-04-26 13:25:00,380.91,381.38,380.52,380.52,8766.0,365.4172,365.8681,365.043,365.043,8766.0
2022-04-26 13:30:00,380.56,380.92,380.09,380.82,4112.0,365.0814,365.4268,364.6305,365.3308,4112.0
2022-04-26 13:35:00,380.82,381.22,380.56,381.07,3099.0,365.3308,365.7146,365.0814,365.5707,3099.0
2022-04-26 13:40:00,380.97,382.71,380.85,382.71,3915.0,365.4747,367.144,365.3596,367.144,3915.0
2022-04-26 13:45:00,383.06,383.47,382.42,382.67,9021.0,367.4797,367.8731,366.8658,367.1056,9021.0
2022-04-26 13:50:00,382.44,382.49,382.15,382.24,3190.0,366.8849,366.9329,366.6067,366.6931,3190.0
2022-04-26 13:55:00,382.28,382.64,382.07,382.42,4002.0,366.7315,367.0768,366.53,366.8658,4002.0
2022-04-26 14:00:00,382.29,382.41,381.61,382.03,4146.0,366.741,366.8562,366.0887,366.4916,4146.0
2022-04-26 14:05:00,381.72,381.97,381.42,381.48,4225.0,366.1942,366.4341,365.9064,365.964,4225.0
2022-04-26 14:10:00,381.49,382.32,381.33,382.32,4511.0,365.9736,366.7698,365.8201,366.7698,4511.0
2022-04-26 14:15:00,382.29,383.17,382.29,382.85,5825.0,366.741,367.5853,366.741,367.2783,5825.0
2022-04-26 14:20:00,382.98,383.92,382.98,383.73,7552.0,367.403,368.3048,367.403,368.1225,7552.0
2022-04-26 14:25:00,383.7,383.89,383.28,383.79,4715.0,368.0937,368.276,367.6908,368.18,4715.0
2022-04-26 14:30:00,383.86,383.91,382.85,383.09,4281.0,368.2472,368.2952,367.2783,367.5085,4281.0
2022-04-26 14:35:00,383.22,384.11,383.22,383.96,7314.0,367.6332,368.487,367.6332,368.3431,7314.0
2022-04-26 14:40:00,383.79,383.81,382.54,382.54,4120.0,368.18,368.1992,366.9809,366.9809,4120.0
2022-04-26 14:45:00,382.43,382.45,381.96,382.45,6981.0,366.8754,366.8945,366.4245,366.8945,6981.0
2022-04-26 14:50:00,382.54,383.53,382.38,383.48,5241.0,366.9809,367.9306,366.8274,367.8826,5241.0
2022-04-26 14:55:00,383.69,384.1,383.39,384.0,8381.0,368.0841,368.4774,367.7963,368.3815,8381.0
2022-04-26 15:00:00,384.19,384.42,383.53,383.57,4610.0,368.5638,368.7844,367.9306,367.969,4610.0
2022-04-26 15:05:00,383.65,383.65,382.82,383.25,6856.0,368.0457,368.0457,367.2495,367.662,6856.0
2022-04-26 15:10:00,383.25,383.53,382.36,382.58,5608.0,367.662,367.9306,366.8082,367.0193,5608.0
2022-04-26 15:15:00,382.62,382.63,381.7,381.84,7989.0,367.0576,367.0672,366.175,366.3094,7989.0
2022-04-26 15:20:00,381.83,382.17,381.63,382.11,8509.0,366.2998,366.6259,366.1079,366.5684,8509.0
2022-04-26 15:25:00,382.26,382.28,381.73,381.78,5688.0,366.7123,366.7315,366.2038,366.2518,5688.0
2022-04-26 15:30:00,381.93,382.22,381.29,381.6,8576.0,366.3957,366.6739,365.7817,366.0791,8576.0
2022-04-26 15:35:00,381.5,382.11,380.99,382.04,8791.0,365.9832,366.5684,365.4939,366.5012,8791.0
2022-04-26 15:40:00,382.15,382.29,381.47,382.02,10990.0,366.6067,366.741,365.9544,366.482,10990.0
2022-04-26 15:45:00,382.07,382.26,381.33,381.71,12011.0,366.53,366.7123,365.8201,366.1846,12011.0
2022-04-26 15:50:00,381.52,382.95,381.47,382.48,24548.0,366.0024,367.3742,365.9544,366.9233,24548.0
2022-04-26 15:55:00,382.48,382.77,381.38,381.38,51949.0,366.9233,367.2015,365.8681,365.8681,51949.0
2022-04-27 09:30:00,381.91,384.53,379.38,380.15,47209.0,366.3765,368.8899,363.9494,364.6881,47209.0
2022-04-27 09:35:00,379.32,380.07,377.26,378.03,12848.0,363.8918,364.6113,361.9156,362.6543,12848.0
2022-04-27 09:40:00,377.84,380.39,375.5,380.39,14032.0,362.472,364.9183,360.2272,364.9183,14032.0
2022-04-27 09:45:00,380.59,381.49,379.67,380.53,11656.0,365.1102,365.9736,364.2276,365.0526,11656.0
2022-04-27 09:50:00,380.48,382.56,380.05,381.76,12991.0,365.0047,367.0001,364.5922,366.2326,12991.0
2022-04-27 09:55:00,381.92,383.93,381.92,383.13,13328.0,366.3861,368.3143,366.3861,367.5469,13328.0
2022-04-27 10:00:00,383.23,383.96,380.25,380.96,39470.0,367.6428,368.3431,364.784,365.4651,39470.0
2022-04-27 10:05:00,381.4,382.6,380.79,382.03,17634.0,365.8872,367.0384,365.3021,366.4916,17634.0
2022-04-27 10:10:00,382.14,382.5,381.75,382.44,18860.0,366.5971,366.9425,366.223,366.8849,18860.0
2022-04-27 10:15:00,382.42,382.99,380.55,380.99,18633.0,366.8658,367.4126,365.0718,365.4939,18633.0
2022-04-27 10:20:00,380.25,385.45,380.25,384.77,29066.0,364.784,369.7725,364.784,369.1202,29066.0
2022-04-27 10:25:00,384.75,385.0,383.11,383.11,9898.0,369.101,369.3408,367.5277,367.5277,9898.0
2022-04-27 10:30:00,382.92,382.92,380.54,381.5,17781.0,367.3454,367.3454,365.0622,365.9832,17781.0
2022-04-27 10:35:00,381.65,386.69,380.92,385.65,31828.0,366.1271,370.9621,365.4268,369.9644,31828.0
2022-04-27 10:40:00,385.81,386.47,384.84,385.42,14228.0,370.1179,370.751,369.1873,369.7437,14228.0
2022-04-27 10:45:00,385.48,388.41,384.96,387.87,20566.0,369.8013,372.6121,369.3025,372.0941,20566.0
2022-04-27 10:50:00,388.14,389.14,387.39,387.6,17725.0,372.3531,373.3124,371.6336,371.8351,17725.0
2022-04-27 10:55:00,387.52,387.99,386.3,386.79,12762.0,371.7583,372.2092,370.5879,371.058,12762.0
2022-04-27 11:00:00,386.78,388.36,385.99,386.02,11008.0,371.0484,372.5642,370.2906,370.3193,11008.0
2022-04-27 11:05:00,386.0,386.57,385.45,385.94,9745.0,370.3002,370.847,369.7725,370.2426,9745.0
2022-04-27 11:10:00,385.73,387.05,385.16,386.06,14825.0,370.0411,371.3074,369.4943,370.3577,14825.0
2022-04-27 11:15:00,386.0,387.55,386.0,387.25,10044.0,370.3002,371.7871,370.3002,371.4993,10044.0
2022-04-27 11:20:00,387.68,387.68,385.91,385.92,7970.0,371.9118,371.9118,370.2138,370.2234,7970.0
2022-04-27 11:25:00,386.12,387.46,385.56,386.9,9811.0,370.4153,371.7008,369.878,371.1635,9811.0
2022-04-27 11:30:00,386.86,387.71,386.4,387.07,5767.0,371.1252,371.9406,370.6839,371.3266,5767.0
2022-04-27 11:35:00,386.59,387.39,386.59,386.97,4093.0,370.8662,371.6336,370.8662,371.2307,4093.0
2022-04-27 11:40:00,387.31,388.41,386.91,387.74,7910.0,371.5569,372.6121,371.1731,371.9694,7910.0
2022-04-27 11:45:00,387.26,388.4,387.13,388.06,6427.0,371.5089,372.6025,371.3842,372.2764,6427.0
2022-04-27 11:50:00,388.14,388.8,387.06,387.52,6681.0,372.3531,372.9863,371.317,371.7583,6681.0
2022-04-27 11:55:00,387.12,388.03,387.08,387.91,4716.0,371.3746,372.2476,371.3362,372.1325,4716.0
2022-04-27 12:00:00,387.81,388.32,387.07,387.68,6081.0,372.0365,372.5258,371.3266,371.9118,6081.0
2022-04-27 12:05:00,387.71,388.53,387.43,388.51,6720.0,371.9406,372.7272,371.672,372.7081,6720.0
2022-04-27 12:10:00,388.34,388.34,387.01,387.01,6284.0,372.545,372.545,371.2691,371.2691,6284.0
2022-04-27 12:15:00,387.3,387.43,385.91,385.92,6961.0,371.5473,371.672,370.2138,370.2234,6961.0
2022-04-27 12:20:00,386.32,387.47,385.86,387.09,3658.0,370.6071,371.7104,370.1658,371.3458,3658.0
2022-04-27 12:25:00,386.71,387.44,386.62,387.44,5981.0,370.9813,371.6816,370.8949,371.6816,5981.0
2022-04-27 12:30:00,387.25,387.72,387.11,387.11,2738.0,371.4993,371.9502,371.365,371.365,2738.0
2022-04-27 12:35:00,387.38,387.99,387.13,387.99,4717.0,371.624,372.2092,371.3842,372.2092,4717.0
2022-04-27 12:40:00,388.12,389.54,388.12,389.26,8546.0,372.3339,373.6962,372.3339,373.4276,8546.0
2022-04-27 12:45:00,389.35,389.35,388.47,388.6,7446.0,373.5139,373.5139,372.6697,372.7944,7446.0
2022-04-27 12:50:00,389.03,389.7,388.59,389.53,5641.0,373.2069,373.8497,372.7848,373.6866,5641.0
2022-04-27 12:55:00,389.37,389.89,389.31,389.48,6521.0,373.5331,374.0319,373.4755,373.6386,6521.0
2022-04-27 13:00:00,389.52,389.84,388.04,389.82,7824.0,373.677,373.984,372.2572,373.9648,7824.0
2022-04-27 13:05:00,389.76,389.76,388.36,388.53,8711.0,373.9072,373.9072,372.5642,372.7272,8711.0
2022-04-27 13:10:00,388.52,388.52,387.5,387.91,6411.0,372.7177,372.7177,371.7391,372.1325,6411.0
2022-04-27 13:15:00,387.61,387.89,387.44,387.74,4030.0,371.8447,372.1133,371.6816,371.9694,4030.0
2022-04-27 13:20:00,387.69,388.17,387.25,387.62,11303.0,371.9214,372.3819,371.4993,371.8543,11303.0
2022-04-27 13:25:00,387.45,388.17,386.92,387.95,6767.0,371.6912,372.3819,371.1827,372.1708,6767.0
2022-04-27 13:30:00,388.26,389.02,387.82,388.93,5029.0,372.4682,373.1973,372.0461,373.111,5029.0
2022-04-27 13:35:00,389.17,389.27,387.97,388.15,5695.0,373.3412,373.4372,372.19,372.3627,5695.0
2022-04-27 13:40:00,388.54,388.72,387.81,388.16,5577.0,372.7368,372.9095,372.0365,372.3723,5577.0
2022-04-27 13:45:00,388.27,389.5,388.25,389.5,5315.0,372.4778,373.6578,372.4586,373.6578,5315.0
2022-04-27 13:50:00,389.27,390.07,389.1,389.83,5931.0,373.4372,374.2046,373.2741,373.9744,5931.0
2022-04-27 13:55:00,389.4,389.73,389.33,389.64,4481.0,373.5619,373.8784,373.4947,373.7921,4481.0
2022-04-27 14:00:00,389.5,389.53,389.04,389.1,4442.0,373.6578,373.6866,373.2165,373.2741,4442.0
2022-04-27 14:05:00,389.03,389.41,388.7,388.74,4200.0,373.2069,373.5715,372.8903,372.9287,4200.0
2022-04-27 14:10:00,388.74,389.18,388.4,389.09,2747.0,372.9287,373.3508,372.6025,373.2645,2747.0
2022-04-27 14:15:00,388.95,388.95,388.14,388.27,3587.0,373.1302,373.1302,372.3531,372.4778,3587.0
2022-04-27 14:20:00,388.21,389.21,388.2,388.91,4088.0,372.4203,373.3796,372.4107,373.0918,4088.0
2022-04-27 14:25:00,388.67,388.8,388.22,388.23,1624.0,372.8616,372.9863,372.4299,372.4395,1624.0
2022-04-27 14:30:00,388.11,388.46,387.83,388.24,5098.0,372.3243,372.6601,372.0557,372.449,5098.0
2022-04-27 14:35:00,388.5,388.5,386.75,387.5,4823.0,372.6985,372.6985,371.0196,371.7391,4823.0
2022-04-27 14:40:00,387.29,388.44,387.29,388.26,2834.0,371.5377,372.6409,371.5377,372.4682,2834.0
2022-04-27 14:45:00,388.37,389.14,388.37,388.72,9934.0,372.5738,373.3124,372.5738,372.9095,9934.0
2022-04-27 14:50:00,388.72,388.72,387.38,387.64,5185.0,372.9095,372.9095,371.624,371.8734,5185.0
2022-04-27 14:55:00,387.39,387.4,386.1,386.41,6269.0,371.6336,371.6432,370.3961,370.6935,6269.0
2022-04-27 15:00:00,386.49,386.79,385.61,385.81,5708.0,370.7702,371.058,369.926,370.1179,5708.0
2022-04-27 15:05:00,385.91,386.23,385.41,385.63,4843.0,370.2138,370.5208,369.7341,369.9452,4843.0
2022-04-27 15:10:00,385.93,386.61,385.61,386.54,4465.0,370.233,370.8853,369.926,370.8182,4465.0
2022-04-27 15:15:00,386.38,386.83,385.81,386.3,7109.0,370.6647,371.0964,370.1179,370.5879,7109.0
2022-04-27 15:20:00,386.53,386.53,385.7,385.93,6591.0,370.8086,370.8086,370.0124,370.233,6591.0
2022-04-27 15:25:00,385.8,386.68,385.79,386.56,4780.0,370.1083,370.9525,370.0987,370.8374,4780.0
2022-04-27 15:30:00,386.59,387.08,386.38,386.38,9490.0,370.8662,371.3362,370.6647,370.6647,9490.0
2022-04-27 15:35:00,386.27,386.77,385.46,385.59,6969.0,370.5592,371.0388,369.7821,369.9068,6969.0
2022-04-27 15:40:00,385.78,386.66,385.48,386.37,7297.0,370.0891,370.9333,369.8013,370.6551,7297.0
2022-04-27 15:45:00,386.42,386.66,385.44,385.51,14998.0,370.7031,370.9333,369.7629,369.8301,14998.0
2022-04-27 15:50:00,385.4,385.5,384.25,385.16,27289.0,369.7246,369.8205,368.6213,369.4943,27289.0
2022-04-27 15:55:00,385.19,386.14,385.1,385.18,52423.0,369.5231,370.4345,369.4368,369.5135,52423.0
2022-04-28 09:30:00,387.84,390.06,382.89,382.89,79119.0,372.0653,374.195,367.3166,367.3166,79119.0
2022-04-28 09:35:00,382.85,383.37,381.07,381.86,14264.0,367.2783,367.7771,365.5707,366.3285,14264.0
2022-04-28 09:40:00,381.3,382.57,380.33,380.54,10922.0,365.7913,367.0097,364.8608,365.0622,10922.0
2022-04-28 09:45:00,380.56,382.7,380.4,381.3,12240.0,365.0814,367.1344,364.9279,365.7913,12240.0
2022-04-28 09:50:00,381.04,382.26,380.47,381.37,9953.0,365.5419,366.7123,364.9951,365.8585,9953.0
2022-04-28 09:55:00,380.92,381.07,378.87,380.05,17390.0,365.4268,365.5707,363.4602,364.5922,17390.0
2022-04-28 10:00:00,380.17,380.17,377.44,377.53,12860.0,364.7073,364.7073,362.0883,362.1747,12860.0
2022-04-28 10:05:00,377.6,378.51,377.38,378.17,5814.0,362.2418,363.1148,362.0308,362.7886,5814.0
2022-04-28 10:10:00,378.4,379.57,377.2,378.38,9380.0,363.0093,364.1317,361.8581,362.9901,9380.0
2022-04-28 10:15:00,378.25,379.53,377.23,379.09,12972.0,362.8654,364.0933,361.8869,363.6712,12972.0
2022-04-28 10:20:00,378.69,378.69,376.7,377.11,8675.0,363.2875,363.2875,361.3784,361.7717,8675.0
2022-04-28 10:25:00,376.82,377.3,375.84,376.62,8858.0,361.4935,361.954,360.5534,361.3017,8858.0
2022-04-28 10:30:00,376.87,377.71,375.37,375.68,15763.0,361.5415,362.3473,360.1025,360.3999,15763.0
2022-04-28 10:35:00,375.67,376.35,375.13,376.15,11635.0,360.3903,361.0426,359.8723,360.8508,11635.0
2022-04-28 10:40:00,375.95,376.62,375.0,376.5,14195.0,360.6589,361.3017,359.7476,361.1865,14195.0
2022-04-28 10:45:00,376.59,377.79,376.33,376.78,14884.0,361.2729,362.4241,361.0235,361.4552,14884.0
2022-04-28 10:50:00,376.88,377.85,376.27,377.65,9463.0,361.5511,362.4816,360.9659,362.2898,9463.0
2022-04-28 10:55:00,377.52,377.59,376.4,377.21,11469.0,362.1651,362.2322,361.0906,361.8677,11469.0
2022-04-28 11:00:00,377.23,377.84,376.81,377.76,11783.0,361.8869,362.472,361.4839,362.3953,11783.0
2022-04-28 11:05:00,377.69,380.07,377.4,380.07,23091.0,362.3281,364.6113,362.0499,364.6113,23091.0
2022-04-28 11:10:00,380.08,380.66,379.55,379.89,7135.0,364.6209,365.1773,364.1125,364.4387,7135.0
2022-04-28 11:15:00,379.99,379.99,378.54,379.22,6998.0,364.5346,364.5346,363.1436,363.7959,6998.0
2022-04-28 11:20:00,379.46,379.69,378.18,378.18,4955.0,364.0262,364.2468,362.7982,362.7982,4955.0
2022-04-28 11:25:00,378.17,379.87,377.95,379.3,11464.0,362.7886,364.4195,362.5776,363.8727,11464.0
2022-04-28 11:30:00,379.02,379.53,378.65,379.47,5799.0,363.6041,364.0933,363.2491,364.0357,5799.0
2022-04-28 11:35:00,379.69,379.76,377.69,377.69,7667.0,364.2468,364.314,362.3281,362.3281,7667.0
2022-04-28 11:40:00,377.54,378.16,377.34,377.75,6769.0,362.1842,362.779,361.9924,362.3857,6769.0
2022-04-28 11:45:00,377.85,378.24,377.21,377.59,6636.0,362.4816,362.8558,361.8677,362.2322,6636.0
2022-04-28 11:50:00,377.53,379.28,377.53,379.22,8519.0,362.1747,363.8535,362.1747,363.7959,8519.0
2022-04-28 11:55:00,379.0,379.99,378.72,378.93,6887.0,363.5849,364.5346,363.3163,363.5177,6887.0
2022-04-28 12:00:00,378.98,379.47,378.67,379.09,6483.0,363.5657,364.0357,363.2683,363.6712,6483.0
2022-04-28 12:05:00,379.1,379.1,377.84,377.88,5221.0,363.6808,363.6808,362.472,362.5104,5221.0
2022-04-28 12:10:00,378.09,378.52,377.74,378.44,4714.0,362.7119,363.1244,362.3761,363.0476,4714.0
2022-04-28 12:15:00,378.39,379.3,378.3,379.02,7199.0,362.9997,363.8727,362.9133,363.6041,7199.0
2022-04-28 12:20:00,379.09,379.89,378.86,379.6,2522.0,363.6712,364.4387,363.4506,364.1605,2522.0
2022-04-28 12:25:00,379.89,380.57,379.52,380.57,9250.0,364.4387,365.091,364.0837,365.091,9250.0
2022-04-28 12:30:00,380.71,381.85,380.56,381.84,14302.0,365.2253,366.3189,365.0814,366.3094,14302.0
2022-04-28 12:35:00,381.88,382.74,381.43,382.49,7806.0,366.3477,367.1727,365.916,366.9329,7806.0
2022-04-28 12:40:00,382.54,384.73,382.46,384.73,11043.0,366.9809,369.0818,366.9041,369.0818,11043.0
2022-04-28 12:45:00,384.91,386.85,384.65,385.43,16439.0,369.2545,371.1156,369.0051,369.7533,16439.0
2022-04-28 12:50:00,385.44,386.01,384.55,386.01,5766.0,369.7629,370.3097,368.9091,370.3097,5766.0
2022-04-28 12:55:00,385.77,386.31,385.07,385.51,14583.0,370.0795,370.5975,369.408,369.8301,14583.0
2022-04-28 13:00:00,385.36,385.66,384.48,384.48,5687.0,369.6862,369.974,368.842,368.842,5687.0
2022-04-28 13:05:00,384.92,385.64,384.33,385.16,4398.0,369.2641,369.9548,368.6981,369.4943,4398.0
2022-04-28 13:10:00,385.18,386.67,385.17,386.38,6633.0,369.5135,370.9429,369.5039,370.6647,6633.0
2022-04-28 13:15:00,386.36,386.37,385.3,385.75,6300.0,370.6455,370.6551,369.6286,370.0603,6300.0
2022-04-28 13:20:00,385.73,385.73,384.34,384.63,5255.0,370.0411,370.0411,368.7077,368.9859,5255.0
2022-04-28 13:25:00,384.52,385.45,384.43,385.23,9085.0,368.8803,369.7725,368.794,369.5615,9085.0
2022-04-28 13:30:00,385.25,385.25,384.58,384.81,10997.0,369.5807,369.5807,368.9379,369.1586,10997.0
2022-04-28 13:35:00,384.82,384.86,383.73,384.74,8097.0,369.1681,369.2065,368.1225,369.0914,8097.0
2022-04-28 13:40:00,385.08,385.1,383.83,385.03,3749.0,369.4176,369.4368,368.2184,369.3696,3749.0
2022-04-28 13:45:00,385.1,385.11,384.1,384.87,5706.0,369.4368,369.4464,368.4774,369.2161,5706.0
2022-04-28 13:50:00,384.72,384.99,383.92,384.28,9475.0,369.0722,369.3312,368.3048,368.6501,9475.0
2022-04-28 13:55:00,384.18,384.24,383.57,383.97,3467.0,368.5542,368.6117,367.969,368.3527,3467.0
2022-04-28 14:00:00,384.21,385.09,384.08,385.09,5191.0,368.583,369.4272,368.4582,369.4272,5191.0
2022-04-28 14:05:00,384.93,385.05,384.08,384.93,6901.0,369.2737,369.3888,368.4582,369.2737,6901.0
2022-04-28 14:10:00,385.0,385.27,384.12,384.15,5301.0,369.3408,369.5998,368.4966,368.5254,5301.0
2022-04-28 14:15:00,384.19,384.86,383.74,384.86,4970.0,368.5638,369.2065,368.1321,369.2065,4970.0
2022-04-28 14:20:00,384.91,385.76,384.75,385.67,6956.0,369.2545,370.0699,369.101,369.9836,6956.0
2022-04-28 14:25:00,385.8,385.81,385.0,385.1,6457.0,370.1083,370.1179,369.3408,369.4368,6457.0
2022-04-28 14:30:00,385.19,385.49,384.53,385.39,6388.0,369.5231,369.8109,368.8899,369.715,6388.0
2022-04-28 14:35:00,385.02,386.08,385.02,386.01,2782.0,369.36,370.3769,369.36,370.3097,2782.0
2022-04-28 14:40:00,386.01,386.47,385.85,386.47,2229.0,370.3097,370.751,370.1563,370.751,2229.0
2022-04-28 14:45:00,386.26,387.49,386.03,387.49,5698.0,370.5496,371.7295,370.3289,371.7295,5698.0
2022-04-28 14:50:00,387.33,387.62,386.49,386.56,5885.0,371.5761,371.8543,370.7702,370.8374,5885.0
2022-04-28 14:55:00,386.58,386.72,386.06,386.36,14436.0,370.8566,370.9909,370.3577,370.6455,14436.0
2022-04-28 15:00:00,386.2,386.2,385.29,385.52,7782.0,370.492,370.492,369.619,369.8397,7782.0
2022-04-28 15:05:00,385.41,385.89,385.02,385.83,11938.0,369.7341,370.1946,369.36,370.1371,11938.0
2022-04-28 15:10:00,385.93,385.94,385.07,385.22,17087.0,370.233,370.2426,369.408,369.5519,17087.0
2022-04-28 15:15:00,385.16,386.25,385.05,386.19,9126.0,369.4943,370.54,369.3888,370.4824,9126.0
2022-04-28 15:20:00,386.22,386.91,385.98,386.59,8067.0,370.5112,371.1731,370.281,370.8662,8067.0
2022-04-28 15:25:00,386.62,386.62,384.77,384.93,13620.0,370.8949,370.8949,369.1202,369.2737,13620.0
2022-04-28 15:30:00,385.0,385.36,384.6,385.04,12174.0,369.3408,369.6862,368.9571,369.3792,12174.0
2022-04-28 15:35:00,384.92,386.06,384.91,385.28,8925.0,369.2641,370.3577,369.2545,369.6094,8925.0
2022-04-28 15:40:00,385.38,385.94,384.33,384.5,8867.0,369.7054,370.2426,368.6981,368.8612,8867.0
2022-04-28 15:45:00,384.63,385.2,384.23,384.37,16371.0,368.9859,369.5327,368.6021,368.7364,16371.0
2022-04-28 15:50:00,384.3,384.75,383.55,384.49,28365.0,368.6693,369.101,367.9498,368.8516,28365.0
2022-04-28 15:55:00,384.25,385.05,383.81,384.99,61957.0,368.6213,369.3888,368.1992,369.3312,61957.0
2022-04-29 09:30:00,386.15,387.16,383.62,386.17,30709.0,370.4441,371.413,368.017,370.4632,30709.0
2022-04-29 09:35:00,385.94,385.94,383.42,384.21,10451.0,370.2426,370.2426,367.8251,368.583,10451.0
2022-04-29 09:40:00,384.5,386.83,384.18,385.04,9100.0,368.8612,371.0964,368.5542,369.3792,9100.0
2022-04-29 09:45:00,385.2,386.81,384.14,385.8,5001.0,369.5327,371.0772,368.5158,370.1083,5001.0
2022-04-29 09:50:00,385.67,386.31,384.08,386.31,5544.0,369.9836,370.5975,368.4582,370.5975,5544.0
2022-04-29 09:55:00,386.56,389.7,386.56,389.24,13095.0,370.8374,373.8497,370.8374,373.4084,13095.0
2022-04-29 10:00:00,389.48,389.97,387.73,387.81,19158.0,373.6386,374.1087,371.9598,372.0365,19158.0
2022-04-29 10:05:00,387.93,388.16,386.46,387.19,10584.0,372.1517,372.3723,370.7414,371.4418,10584.0
2022-04-29 10:10:00,386.85,387.22,385.6,385.92,4328.0,371.1156,371.4705,369.9164,370.2234,4328.0
2022-04-29 10:15:00,385.95,386.4,383.86,383.9,5418.0,370.2522,370.6839,368.2472,368.2856,5418.0
2022-04-29 10:20:00,383.24,384.48,383.0,383.88,13060.0,367.6524,368.842,367.4222,368.2664,13060.0
2022-04-29 10:25:00,384.17,384.9,383.98,384.9,4234.0,368.5446,369.2449,368.3623,369.2449,4234.0
2022-04-29 10:30:00,384.51,385.35,384.37,385.35,3203.0,368.8708,369.6766,368.7364,369.6766,3203.0
2022-04-29 10:35:00,385.22,385.22,383.72,383.91,4515.0,369.5519,369.5519,368.1129,368.2952,4515.0
2022-04-29 10:40:00,383.54,383.73,382.75,383.73,3143.0,367.9402,368.1225,367.1823,368.1225,3143.0
2022-04-29 10:45:00,383.85,384.33,383.42,384.33,4260.0,368.2376,368.6981,367.8251,368.6981,4260.0
2022-04-29 10:50:00,384.85,385.03,384.12,385.01,3265.0,369.1969,369.3696,368.4966,369.3504,3265.0
2022-04-29 10:55:00,385.03,386.65,384.78,386.19,7206.0,369.3696,370.9237,369.1298,370.4824,7206.0
2022-04-29 11:00:00,386.25,386.49,385.9,386.49,5441.0,370.54,370.7702,370.2042,370.7702,5441.0
2022-04-29 11:05:00,386.61,387.26,386.17,386.5,3620.0,370.8853,371.5089,370.4632,370.7798,3620.0
2022-04-29 11:10:00,386.68,387.02,385.93,386.75,6326.0,370.9525,371.2787,370.233,371.0196,6326.0
2022-04-29 11:15:00,386.48,387.07,386.24,387.07,2834.0,370.7606,371.3266,370.5304,371.3266,2834.0
2022-04-29 11:20:00,387.62,387.78,386.7,387.5,4472.0,371.8543,372.0078,370.9717,371.7391,4472.0
2022-04-29 11:25:00,387.59,387.91,387.3,387.6,9444.0,371.8255,372.1325,371.5473,371.8351,9444.0
2022-04-29 11:30:00,387.64,388.45,387.19,387.99,7112.0,371.8734,372.6505,371.4418,372.2092,7112.0
2022-04-29 11:35:00,387.94,388.25,387.85,387.98,3413.0,372.1612,372.4586,372.0749,372.1996,3413.0
2022-04-29 11:40:00,387.98,388.62,387.77,388.22,4017.0,372.1996,372.8136,371.9982,372.4299,4017.0
2022-04-29 11:45:00,388.44,388.86,387.68,388.0,3183.0,372.6409,373.0438,371.9118,372.2188,3183.0
2022-04-29 11:50:00,387.78,388.09,387.67,387.97,46177.0,372.0078,372.3051,371.9022,372.19,46177.0
2022-04-29 11:55:00,387.91,388.24,386.64,386.64,9096.0,372.1325,372.449,370.9141,370.9141,9096.0
2022-04-29 12:00:00,386.48,386.65,385.35,386.18,5545.0,370.7606,370.9237,369.6766,370.4728,5545.0
2022-04-29 12:05:00,385.88,386.3,385.79,386.08,4034.0,370.185,370.5879,370.0987,370.3769,4034.0
2022-04-29 12:10:00,385.99,386.08,385.48,385.75,2223.0,370.2906,370.3769,369.8013,370.0603,2223.0
2022-04-29 12:15:00,385.3,385.47,385.15,385.27,3602.0,369.6286,369.7917,369.4847,369.5998,3602.0
2022-04-29 12:20:00,385.13,385.35,384.59,385.35,2637.0,369.4655,369.6766,368.9475,369.6766,2637.0
2022-04-29 12:25:00,385.3,385.39,384.0,384.32,3279.0,369.6286,369.715,368.3815,368.6885,3279.0
2022-04-29 12:30:00,384.24,384.46,383.89,384.44,2537.0,368.6117,368.8228,368.276,368.8036,2537.0
2022-04-29 12:35:00,384.55,384.85,384.28,384.65,3303.0,368.9091,369.1969,368.6501,369.0051,3303.0
2022-04-29 12:40:00,384.63,384.63,383.88,384.25,1876.0,368.9859,368.9859,368.2664,368.6213,1876.0
2022-04-29 12:45:00,384.3,384.36,383.58,383.86,2167.0,368.6693,368.7269,367.9786,368.2472,2167.0
2022-04-29 12:50:00,383.63,383.63,382.33,382.33,4829.0,368.0265,368.0265,366.7794,366.7794,4829.0
2022-04-29 12:55:00,382.35,383.24,382.35,382.77,3979.0,366.7986,367.6524,366.7986,367.2015,3979.0
2022-04-29 13:00:00,382.81,383.39,382.64,383.19,4134.0,367.2399,367.7963,367.0768,367.6044,4134.0
2022-04-29 13:05:00,383.29,383.3,382.6,382.73,2057.0,367.7004,367.71,367.0384,367.1632,2057.0
2022-04-29 13:10:00,382.49,382.79,382.45,382.62,6614.0,366.9329,367.2207,366.8945,367.0576,6614.0
2022-04-29 13:15:00,382.75,382.75,382.13,382.45,1858.0,367.1823,367.1823,366.5876,366.8945,1858.0
2022-04-29 13:20:00,382.48,383.01,382.4,383.01,3405.0,366.9233,367.4318,366.8466,367.4318,3405.0
2022-04-29 13:25:00,383.23,383.56,383.23,383.27,1005.0,367.6428,367.9594,367.6428,367.6812,1005.0
2022-04-29 13:30:00,383.48,383.91,383.19,383.86,2869.0,367.8826,368.2952,367.6044,368.2472,2869.0
2022-04-29 13:35:00,384.06,384.53,383.79,383.79,2003.0,368.4391,368.8899,368.18,368.18,2003.0
2022-04-29 13:40:00,383.59,383.59,382.86,382.93,1300.0,367.9882,367.9882,367.2879,367.355,1300.0
2022-04-29 13:45:00,382.73,382.73,382.01,382.01,2920.0,367.1632,367.1632,366.4724,366.4724,2920.0
2022-04-29 13:50:00,382.04,382.19,381.54,382.1,5696.0,366.5012,366.6451,366.0216,366.5588,5696.0
2022-04-29 13:55:00,382.07,382.75,381.86,382.53,2588.0,366.53,367.1823,366.3285,366.9713,2588.0
2022-04-29 14:00:00,382.34,382.34,381.81,381.89,3623.0,366.789,366.789,366.2806,366.3573,3623.0
2022-04-29 14:05:00,381.89,382.15,381.64,382.04,3659.0,366.3573,366.6067,366.1175,366.5012,3659.0
2022-04-29 14:10:00,381.88,382.1,381.53,381.85,3112.0,366.3477,366.5588,366.012,366.3189,3112.0
2022-04-29 14:15:00,381.94,382.55,381.76,381.85,4191.0,366.4053,366.9905,366.2326,366.3189,4191.0
2022-04-29 14:20:00,381.92,381.92,381.24,381.43,2408.0,366.3861,366.3861,365.7338,365.916,2408.0
2022-04-29 14:25:00,381.51,382.15,381.42,381.9,2483.0,365.9928,366.6067,365.9064,366.3669,2483.0
2022-04-29 14:30:00,381.75,382.01,381.4,381.62,4453.0,366.223,366.4724,365.8872,366.0983,4453.0
2022-04-29 14:35:00,381.62,381.86,381.05,381.38,2703.0,366.0983,366.3285,365.5515,365.8681,2703.0
2022-04-29 14:40:00,381.16,381.61,380.93,381.27,3848.0,365.657,366.0887,365.4364,365.7625,3848.0
2022-04-29 14:45:00,380.99,381.26,380.08,380.08,5559.0,365.4939,365.7529,364.6209,364.6209,5559.0
2022-04-29 14:50:00,380.09,380.38,379.8,379.83,10051.0,364.6305,364.9087,364.3523,364.3811,10051.0
2022-04-29 14:55:00,379.96,380.59,379.69,380.59,3308.0,364.5058,365.1102,364.2468,365.1102,3308.0
2022-04-29 15:00:00,380.17,380.17,379.77,379.98,3217.0,364.7073,364.7073,364.3235,364.525,3217.0
2022-04-29 15:05:00,379.92,379.96,379.15,379.15,5677.0,364.4674,364.5058,363.7288,363.7288,5677.0
2022-04-29 15:10:00,379.15,379.19,378.21,378.44,32620.0,363.7288,363.7671,362.827,363.0476,32620.0
2022-04-29 15:15:00,378.66,379.96,378.66,379.92,5868.0,363.2587,364.5058,363.2587,364.4674,5868.0
2022-04-29 15:20:00,379.9,379.9,379.01,379.49,8106.0,364.4483,364.4483,363.5945,364.0549,8106.0
2022-04-29 15:25:00,379.76,380.05,379.52,379.52,7481.0,364.314,364.5922,364.0837,364.0837,7481.0
2022-04-29 15:30:00,379.47,380.19,379.17,379.88,7149.0,364.0357,364.7265,363.7479,364.4291,7149.0
2022-04-29 15:35:00,379.68,379.9,378.98,379.5,12842.0,364.2372,364.4483,363.5657,364.0645,12842.0
2022-04-29 15:40:00,379.64,379.89,378.6,378.63,14199.0,364.1988,364.4387,363.2011,363.2299,14199.0
2022-04-29 15:45:00,378.45,378.59,377.2,377.28,24605.0,363.0572,363.1915,361.8581,361.9348,24605.0
2022-04-29 15:50:00,377.06,377.54,376.26,376.76,49398.0,361.7238,362.1842,360.9563,361.436,49398.0
2022-04-29 15:55:00,376.58,377.56,376.27,377.39,128674.0,361.2633,362.2034,360.9659,362.0403,128674.0
2022-05-02 09:30:00,374.96,377.71,372.98,376.42,30058.0,359.7092,362.3473,357.8097,361.1098,30058.0
2022-05-02 09:35:00,375.82,376.63,373.13,376.63,7767.0,360.5342,361.3113,357.9536,361.3113,7767.0
2022-05-02 09:40:00,376.82,379.48,375.88,378.13,10765.0,361.4935,364.0453,360.5918,362.7502,10765.0
2022-05-02 09:45:00,378.44,379.33,377.27,379.14,8046.0,363.0476,363.9014,361.9252,363.7192,8046.0
2022-05-02 09:50:00,378.68,381.05,378.36,380.67,9951.0,363.2779,365.5515,362.9709,365.1869,9951.0
2022-05-02 09:55:00,379.97,381.89,379.54,380.76,10086.0,364.5154,366.3573,364.1029,365.2733,10086.0
2022-05-02 10:00:00,380.34,382.28,380.33,380.98,14213.0,364.8704,366.7315,364.8608,365.4843,14213.0
2022-05-02 10:05:00,380.82,380.99,376.7,377.11,7002.0,365.3308,365.4939,361.3784,361.7717,7002.0
2022-05-02 10:10:00,376.33,377.17,375.87,376.53,14453.0,361.0235,361.8293,360.5822,361.2153,14453.0
2022-05-02 10:15:00,376.25,377.92,375.88,377.92,15523.0,360.9467,362.5488,360.5918,362.5488,15523.0
2022-05-02 10:20:00,377.62,378.55,376.95,378.25,12995.0,362.261,363.1532,361.6182,362.8654,12995.0
2022-05-02 10:25:00,378.35,379.72,378.14,378.96,7156.0,362.9613,364.2756,362.7598,363.5465,7156.0
2022-05-02 10:30:00,378.78,379.47,377.91,378.04,17494.0,363.3738,364.0357,362.5392,362.6639,17494.0
2022-05-02 10:35:00,377.79,377.9,376.47,377.46,28023.0,362.4241,362.5296,361.1578,362.1075,28023.0
2022-05-02 10:40:00,377.56,378.47,377.42,377.42,10393.0,362.2034,363.0764,362.0691,362.0691,10393.0
2022-05-02 10:45:00,377.51,377.73,375.86,376.81,24363.0,362.1555,362.3665,360.5726,361.4839,24363.0
2022-05-02 10:50:00,376.97,377.0,375.94,376.2,15692.0,361.6374,361.6662,360.6493,360.8987,15692.0
2022-05-02 10:55:00,376.12,376.2,375.0,375.65,12534.0,360.822,360.8987,359.7476,360.3711,12534.0
2022-05-02 11:00:00,375.44,375.99,373.61,373.61,11676.0,360.1697,360.6973,358.4141,358.4141,11676.0
2022-05-02 11:05:00,373.64,375.46,373.54,375.2,12348.0,358.4429,360.1888,358.3469,359.9394,12348.0
2022-05-02 11:10:00,375.31,376.07,374.45,376.06,10066.0,360.0449,360.774,359.2199,360.7644,10066.0
2022-05-02 11:15:00,375.98,375.98,374.94,375.21,10938.0,360.6877,360.6877,359.69,359.949,10938.0
2022-05-02 11:20:00,375.1,375.37,374.4,374.79,16059.0,359.8435,360.1025,359.172,359.5461,16059.0
2022-05-02 11:25:00,374.79,375.18,373.66,374.8,17420.0,359.5461,359.9202,358.4621,359.5557,17420.0
2022-05-02 11:30:00,374.81,376.62,374.53,376.62,5642.0,359.5653,361.3017,359.2967,361.3017,5642.0
2022-05-02 11:35:00,376.68,377.75,376.54,376.57,5663.0,361.3592,362.3857,361.2249,361.2537,5663.0
2022-05-02 11:40:00,376.64,376.97,375.65,376.81,6098.0,361.3209,361.6374,360.3711,361.4839,6098.0
2022-05-02 11:45:00,376.48,377.79,376.4,377.07,3812.0,361.1674,362.4241,361.0906,361.7334,3812.0
2022-05-02 11:50:00,376.95,377.79,376.93,377.16,5175.0,361.6182,362.4241,361.5991,361.8197,5175.0
2022-05-02 11:55:00,377.39,378.63,377.08,377.99,5402.0,362.0403,363.2299,361.743,362.6159,5402.0
2022-05-02 12:00:00,377.96,378.39,376.33,376.35,5640.0,362.5872,362.9997,361.0235,361.0426,5640.0
2022-05-02 12:05:00,376.74,377.01,376.01,376.09,4748.0,361.4168,361.6758,360.7165,360.7932,4748.0
2022-05-02 12:10:00,376.45,377.43,376.07,377.43,5268.0,361.1386,362.0787,360.774,362.0787,5268.0
2022-05-02 12:15:00,377.69,378.39,377.02,378.29,4766.0,362.3281,362.9997,361.6854,362.9037,4766.0
2022-05-02 12:20:00,378.39,378.84,376.97,376.97,12881.0,362.9997,363.4314,361.6374,361.6374,12881.0
2022-05-02 12:25:00,377.16,377.75,376.48,377.3,6469.0,361.8197,362.3857,361.1674,361.954,6469.0
2022-05-02 12:30:00,377.25,377.91,377.1,377.72,7549.0,361.906,362.5392,361.7621,362.3569,7549.0
2022-05-02 12:35:00,377.73,377.95,376.97,377.27,8836.0,362.3665,362.5776,361.6374,361.9252,8836.0
2022-05-02 12:40:00,377.18,377.76,376.78,377.1,9049.0,361.8389,362.3953,361.4552,361.7621,9049.0
2022-05-02 12:45:00,376.97,376.97,376.47,376.79,2200.0,361.6374,361.6374,361.1578,361.4648,2200.0
2022-05-02 12:50:00,376.78,376.83,375.9,376.1,4581.0,361.4552,361.5031,360.611,360.8028,4581.0
2022-05-02 12:55:00,376.4,376.45,375.33,375.34,6271.0,361.0906,361.1386,360.0641,360.0737,6271.0
2022-05-02 13:00:00,375.46,375.49,374.1,375.04,8154.0,360.1888,360.2176,358.8842,359.7859,8154.0
2022-05-02 13:05:00,375.2,377.23,375.05,376.45,9144.0,359.9394,361.8869,359.7955,361.1386,9144.0
2022-05-02 13:10:00,376.43,377.6,376.26,377.6,8047.0,361.1194,362.2418,360.9563,362.2418,8047.0
2022-05-02 13:15:00,377.3,377.65,376.75,377.27,8113.0,361.954,362.2898,361.4264,361.9252,8113.0
2022-05-02 13:20:00,377.2,377.21,376.24,376.24,4818.0,361.8581,361.8677,360.9371,360.9371,4818.0
2022-05-02 13:25:00,376.32,376.75,375.87,375.95,3875.0,361.0139,361.4264,360.5822,360.6589,3875.0
2022-05-02 13:30:00,376.12,376.31,375.45,375.62,5566.0,360.822,361.0043,360.1793,360.3423,5566.0
2022-05-02 13:35:00,375.79,375.79,375.13,375.36,4941.0,360.5054,360.5054,359.8723,360.0929,4941.0
2022-05-02 13:40:00,375.56,375.61,374.87,375.11,6002.0,360.2848,360.3327,359.6228,359.8531,6002.0
2022-05-02 13:45:00,375.01,375.01,374.09,374.7,7899.0,359.7571,359.7571,358.8746,359.4598,7899.0
2022-05-02 13:50:00,374.95,375.62,374.56,374.75,10175.0,359.6996,360.3423,359.3255,359.5077,10175.0
2022-05-02 13:55:00,374.64,375.31,374.45,374.45,5218.0,359.4022,360.0449,359.2199,359.2199,5218.0
2022-05-02 14:00:00,374.46,374.83,373.36,374.82,7989.0,359.2295,359.5845,358.1743,359.5749,7989.0
2022-05-02 14:05:00,374.55,375.41,373.96,373.96,6499.0,359.3159,360.1409,358.7499,358.7499,6499.0
2022-05-02 14:10:00,373.92,373.92,372.39,372.48,4619.0,358.7115,358.7115,357.2437,357.3301,4619.0
2022-05-02 14:15:00,372.36,372.95,371.6,372.3,10444.0,357.2149,357.7809,356.4858,357.1574,10444.0
2022-05-02 14:20:00,372.41,373.29,372.14,373.04,9083.0,357.2629,358.1071,357.0039,357.8673,9083.0
2022-05-02 14:25:00,372.8,373.55,372.47,373.24,5754.0,357.637,358.3565,357.3205,358.0591,5754.0
2022-05-02 14:30:00,373.5,374.62,372.87,374.57,18288.0,358.3086,359.383,357.7042,359.335,18288.0
2022-05-02 14:35:00,374.58,374.58,373.51,373.94,6566.0,359.3446,359.3446,358.3182,358.7307,6566.0
2022-05-02 14:40:00,373.72,373.75,372.22,372.85,3537.0,358.5196,358.5484,357.0806,357.685,3537.0
2022-05-02 14:45:00,373.0,373.81,372.83,373.55,3820.0,357.8289,358.606,357.6658,358.3565,3820.0
2022-05-02 14:50:00,373.58,374.95,373.12,374.4,5907.0,358.3853,359.6996,357.944,359.172,5907.0
2022-05-02 14:55:00,374.28,374.4,373.27,373.93,7568.0,359.0568,359.172,358.0879,358.7211,7568.0
2022-05-02 15:00:00,373.57,375.61,373.57,375.39,6597.0,358.3757,360.3327,358.3757,360.1217,6597.0
2022-05-02 15:05:00,376.0,377.28,375.67,376.87,9086.0,360.7069,361.9348,360.3903,361.5415,9086.0
2022-05-02 15:10:00,377.2,379.03,377.0,379.0,17774.0,361.8581,363.6136,361.6662,363.5849,17774.0
2022-05-02 15:15:00,379.23,379.76,378.91,379.54,27494.0,363.8055,364.314,363.4985,364.1029,27494.0
2022-05-02 15:20:00,379.76,380.78,379.65,380.69,16766.0,364.314,365.2925,364.2084,365.2061,16766.0
2022-05-02 15:25:00,380.65,381.16,380.36,380.56,15477.0,365.1678,365.657,364.8895,365.0814,15477.0
2022-05-02 15:30:00,380.73,382.28,380.73,382.13,27313.0,365.2445,366.7315,365.2445,366.5876,27313.0
2022-05-02 15:35:00,382.11,382.49,380.77,380.97,13908.0,366.5684,366.9329,365.2829,365.4747,13908.0
2022-05-02 15:40:00,381.45,382.0,380.21,380.35,11542.0,365.9352,366.4628,364.7456,364.88,11542.0
2022-05-02 15:45:00,380.29,381.37,380.29,380.95,26580.0,364.8224,365.8585,364.8224,365.4556,26580.0
2022-05-02 15:50:00,381.41,381.92,380.48,381.36,31618.0,365.8968,366.3861,365.0047,365.8489,31618.0
2022-05-02 15:55:00,381.37,381.85,380.91,381.27,63890.0,365.8585,366.3189,365.4172,365.7625,63890.0
2022-05-03 09:30:00,385.83,387.88,385.18,386.45,43253.0,370.1371,372.1037,369.5135,370.7318,43253.0
2022-05-03 09:35:00,386.48,386.48,383.94,384.51,13725.0,370.7606,370.7606,368.3239,368.8708,13725.0
2022-05-03 09:40:00,384.38,387.31,384.15,386.31,13551.0,368.746,371.5569,368.5254,370.5975,13551.0
2022-05-03 09:45:00,385.91,386.92,383.49,385.05,19350.0,370.2138,371.1827,367.8922,369.3888,19350.0
2022-05-03 09:50:00,385.23,386.93,384.96,386.54,7224.0,369.5615,371.1923,369.3025,370.8182,7224.0
2022-05-03 09:55:00,386.85,387.34,386.46,386.86,9156.0,371.1156,371.5856,370.7414,371.1252,9156.0
2022-05-03 10:00:00,387.08,390.72,386.84,390.37,33050.0,371.3362,374.8282,371.106,374.4924,33050.0
2022-05-03 10:05:00,389.89,390.15,388.3,388.65,12245.0,374.0319,374.2814,372.5066,372.8424,12245.0
2022-05-03 10:10:00,388.41,388.84,387.3,388.49,9764.0,372.6121,373.0246,371.5473,372.6889,9764.0
2022-05-03 10:15:00,388.93,388.93,386.83,388.36,5848.0,373.111,373.111,371.0964,372.5642,5848.0
2022-05-03 10:20:00,388.35,388.67,387.19,387.46,5608.0,372.5546,372.8616,371.4418,371.7008,5608.0
2022-05-03 10:25:00,387.81,389.24,387.45,388.56,7349.0,372.0365,373.4084,371.6912,372.756,7349.0
2022-05-03 10:30:00,388.36,389.02,387.55,388.05,8472.0,372.5642,373.1973,371.7871,372.2668,8472.0
2022-05-03 10:35:00,388.29,388.79,387.49,388.66,13267.0,372.497,372.9767,371.7295,372.852,13267.0
2022-05-03 10:40:00,388.79,389.35,387.31,387.82,11705.0,372.9767,373.5139,371.5569,372.0461,11705.0
2022-05-03 10:45:00,387.48,387.58,385.93,386.1,7732.0,371.72,371.8159,370.233,370.3961,7732.0
2022-05-03 10:50:00,385.87,387.46,385.64,387.29,5892.0,370.1754,371.7008,369.9548,371.5377,5892.0
2022-05-03 10:55:00,387.46,388.45,387.46,388.15,4196.0,371.7008,372.6505,371.7008,372.3627,4196.0
2022-05-03 11:00:00,388.03,388.97,387.37,388.96,6112.0,372.2476,373.1494,371.6144,373.1398,6112.0
2022-05-03 11:05:00,389.15,389.63,388.8,389.31,10712.0,373.322,373.7825,372.9863,373.4755,10712.0
2022-05-03 11:10:00,389.39,389.51,389.06,389.5,10986.0,373.5523,373.6674,373.2357,373.6578,10986.0
2022-05-03 11:15:00,389.64,390.27,388.83,389.77,10167.0,373.7921,374.3965,373.015,373.9168,10167.0
2022-05-03 11:20:00,389.94,390.36,389.94,390.19,3669.0,374.0799,374.4828,374.0799,374.3197,3669.0
2022-05-03 11:25:00,390.19,390.24,389.76,390.13,6549.0,374.3197,374.3677,373.9072,374.2622,6549.0
2022-05-03 11:30:00,390.3,390.51,389.88,390.17,8568.0,374.4253,374.6267,374.0223,374.3005,8568.0
2022-05-03 11:35:00,390.24,390.43,389.9,390.05,4173.0,374.3677,374.55,374.0415,374.1854,4173.0
2022-05-03 11:40:00,390.21,390.3,389.44,389.48,6761.0,374.3389,374.4253,373.6002,373.6386,6761.0
2022-05-03 11:45:00,389.48,389.74,389.13,389.73,5686.0,373.6386,373.888,373.3028,373.8784,5686.0
2022-05-03 11:50:00,389.78,390.22,389.58,390.03,5252.0,373.9264,374.3485,373.7345,374.1662,5252.0
2022-05-03 11:55:00,390.1,390.35,389.9,390.18,6587.0,374.2334,374.4732,374.0415,374.3101,6587.0
2022-05-03 12:00:00,390.26,390.37,390.11,390.26,18267.0,374.3869,374.4924,374.243,374.3869,18267.0
2022-05-03 12:05:00,390.19,390.19,388.71,388.84,9364.0,374.3197,374.3197,372.8999,373.0246,9364.0
2022-05-03 12:10:00,388.97,390.22,388.97,390.21,4001.0,373.1494,374.3485,373.1494,374.3389,4001.0
2022-05-03 12:15:00,390.06,390.43,389.53,389.79,5312.0,374.195,374.55,373.6866,373.936,5312.0
2022-05-03 12:20:00,390.02,390.28,389.75,390.02,5718.0,374.1566,374.4061,373.8976,374.1566,5718.0
2022-05-03 12:25:00,389.99,390.03,389.12,389.29,7319.0,374.1279,374.1662,373.2933,373.4563,7319.0
2022-05-03 12:30:00,388.81,389.37,388.47,388.92,2169.0,372.9959,373.5331,372.6697,373.1014,2169.0
2022-05-03 12:35:00,388.9,389.23,388.25,388.51,2442.0,373.0822,373.3988,372.4586,372.7081,2442.0
2022-05-03 12:40:00,388.63,389.13,388.61,388.88,1662.0,372.8232,373.3028,372.804,373.063,1662.0
2022-05-03 12:45:00,388.67,388.99,388.19,388.82,2308.0,372.8616,373.1685,372.4011,373.0055,2308.0
2022-05-03 12:50:00,388.8,388.96,388.33,388.85,2630.0,372.9863,373.1398,372.5354,373.0342,2630.0
2022-05-03 12:55:00,388.55,389.77,388.48,389.56,2800.0,372.7464,373.9168,372.6793,373.7154,2800.0
2022-05-03 13:00:00,389.57,390.17,389.57,389.62,3979.0,373.7249,374.3005,373.7249,373.7729,3979.0
2022-05-03 13:05:00,389.55,389.77,388.96,389.31,1898.0,373.7058,373.9168,373.1398,373.4755,1898.0
2022-05-03 13:10:00,389.3,389.57,389.07,389.56,2194.0,373.4659,373.7249,373.2453,373.7154,2194.0
2022-05-03 13:15:00,389.66,389.85,389.11,389.11,4079.0,373.8113,373.9936,373.2837,373.2837,4079.0
2022-05-03 13:20:00,389.17,389.47,388.48,388.8,6168.0,373.3412,373.629,372.6793,372.9863,6168.0
2022-05-03 13:25:00,388.54,389.14,388.5,388.6,4236.0,372.7368,373.3124,372.6985,372.7944,4236.0
2022-05-03 13:30:00,388.95,389.22,388.87,389.11,1683.0,373.1302,373.3892,373.0534,373.2837,1683.0
2022-05-03 13:35:00,389.0,389.85,388.96,389.56,2185.0,373.1781,373.9936,373.1398,373.7154,2185.0
2022-05-03 13:40:00,389.56,389.85,388.98,389.59,2346.0,373.7154,373.9936,373.1589,373.7441,2346.0
2022-05-03 13:45:00,389.52,389.65,388.85,388.99,7076.0,373.677,373.8017,373.0342,373.1685,7076.0
2022-05-03 13:50:00,388.96,389.0,388.31,388.52,4114.0,373.1398,373.1781,372.5162,372.7177,4114.0
2022-05-03 13:55:00,388.69,388.89,388.54,388.81,2276.0,372.8807,373.0726,372.7368,372.9959,2276.0
2022-05-03 14:00:00,388.69,388.69,387.44,387.45,4712.0,372.8807,372.8807,371.6816,371.6912,4712.0
2022-05-03 14:05:00,387.28,387.41,386.95,387.31,5116.0,371.5281,371.6528,371.2115,371.5569,5116.0
2022-05-03 14:10:00,387.33,387.41,386.36,386.48,2501.0,371.5761,371.6528,370.6455,370.7606,2501.0
2022-05-03 14:15:00,386.24,386.26,384.7,384.96,13153.0,370.5304,370.5496,369.053,369.3025,13153.0
2022-05-03 14:20:00,385.13,386.15,385.13,386.15,8470.0,369.4655,370.4441,369.4655,370.4441,8470.0
2022-05-03 14:25:00,386.07,386.2,385.53,385.93,3291.0,370.3673,370.492,369.8493,370.233,3291.0
2022-05-03 14:30:00,385.96,386.33,385.79,386.27,3327.0,370.2618,370.6167,370.0987,370.5592,3327.0
2022-05-03 14:35:00,386.27,387.27,385.97,385.97,6494.0,370.5592,371.5185,370.2714,370.2714,6494.0
2022-05-03 14:40:00,385.93,386.54,384.97,386.35,5241.0,370.233,370.8182,369.312,370.6359,5241.0
2022-05-03 14:45:00,386.71,388.3,385.89,388.13,27699.0,370.9813,372.5066,370.1946,372.3435,27699.0
2022-05-03 14:50:00,387.98,388.87,387.98,388.51,4604.0,372.1996,373.0534,372.1996,372.7081,4604.0
2022-05-03 14:55:00,388.62,390.51,388.54,390.41,15579.0,372.8136,374.6267,372.7368,374.5308,15579.0
2022-05-03 15:00:00,390.47,390.49,389.9,389.9,9970.0,374.5883,374.6075,374.0415,374.0415,9970.0
2022-05-03 15:05:00,389.9,390.36,389.68,390.02,17512.0,374.0415,374.4828,373.8305,374.1566,17512.0
2022-05-03 15:10:00,390.04,390.17,389.72,390.05,5641.0,374.1758,374.3005,373.8688,374.1854,5641.0
2022-05-03 15:15:00,390.0,390.35,389.56,389.57,8964.0,374.1375,374.4732,373.7154,373.7249,8964.0
2022-05-03 15:20:00,389.77,390.41,389.13,389.61,12224.0,373.9168,374.5308,373.3028,373.7633,12224.0
2022-05-03 15:25:00,389.5,390.0,389.31,389.67,6850.0,373.6578,374.1375,373.4755,373.8209,6850.0
2022-05-03 15:30:00,389.82,390.37,389.15,390.11,10621.0,373.9648,374.4924,373.322,374.243,10621.0
2022-05-03 15:35:00,390.0,390.1,388.76,389.27,16658.0,374.1375,374.2334,372.9479,373.4372,16658.0
2022-05-03 15:40:00,389.11,389.11,388.26,388.92,17249.0,373.2837,373.2837,372.4682,373.1014,17249.0
2022-05-03 15:45:00,388.64,389.76,388.22,388.98,19746.0,372.8328,373.9072,372.4299,373.1589,19746.0
2022-05-03 15:50:00,389.05,389.86,388.45,389.53,27429.0,373.2261,374.0032,372.6505,373.6866,27429.0
2022-05-03 15:55:00,389.46,389.85,389.2,389.21,63768.0,373.6194,373.9936,373.37,373.3796,63768.0
2022-05-04 09:30:00,391.24,391.76,388.76,390.38,23504.0,375.327,375.8259,372.9479,374.502,23504.0
2022-05-04 09:35:00,390.24,391.45,388.1,389.44,13155.0,374.3677,375.5285,372.3147,373.6002,13155.0
2022-05-04 09:40:00,388.88,389.79,388.5,389.78,3133.0,373.063,373.936,372.6985,373.9264,3133.0
2022-05-04 09:45:00,390.22,390.75,389.87,389.87,12384.0,374.3485,374.857,374.0127,374.0127,12384.0
2022-05-04 09:50:00,389.86,390.6,389.35,389.75,8295.0,374.0032,374.7131,373.5139,373.8976,8295.0
2022-05-04 09:55:00,389.75,389.75,388.83,389.59,5440.0,373.8976,373.8976,373.015,373.7441,5440.0
2022-05-04 10:00:00,389.6,390.88,388.49,388.99,18061.0,373.7537,374.9817,372.6889,373.1685,18061.0
2022-05-04 10:05:00,389.56,389.56,386.93,387.57,4648.0,373.7154,373.7154,371.1923,371.8063,4648.0
2022-05-04 10:10:00,387.58,388.0,386.84,387.7,5901.0,371.8159,372.2188,371.106,371.931,5901.0
2022-05-04 10:15:00,387.55,388.2,386.5,388.19,4300.0,371.7871,372.4107,370.7798,372.4011,4300.0
2022-05-04 10:20:00,387.95,388.62,387.78,388.36,7031.0,372.1708,372.8136,372.0078,372.5642,7031.0
2022-05-04 10:25:00,388.21,389.0,388.13,388.36,16257.0,372.4203,373.1781,372.3435,372.5642,16257.0
2022-05-04 10:30:00,388.31,388.32,386.98,387.6,11723.0,372.5162,372.5258,371.2403,371.8351,11723.0
2022-05-04 10:35:00,387.37,388.05,386.51,386.99,14356.0,371.6144,372.2668,370.7894,371.2499,14356.0
2022-05-04 10:40:00,387.12,387.33,386.2,386.75,10262.0,371.3746,371.5761,370.492,371.0196,10262.0
2022-05-04 10:45:00,386.27,386.83,386.15,386.15,7857.0,370.5592,371.0964,370.4441,370.4441,7857.0
2022-05-04 10:50:00,386.36,386.89,385.64,386.62,17963.0,370.6455,371.154,369.9548,370.8949,17963.0
2022-05-04 10:55:00,386.71,387.02,385.37,385.65,6042.0,370.9813,371.2787,369.6958,369.9644,6042.0
2022-05-04 11:00:00,385.66,386.35,385.5,385.67,8207.0,369.974,370.6359,369.8205,369.9836,8207.0
2022-05-04 11:05:00,386.0,386.94,385.71,386.94,7219.0,370.3002,371.2019,370.0219,371.2019,7219.0
2022-05-04 11:10:00,386.95,387.1,386.0,386.0,4156.0,371.2115,371.3554,370.3002,370.3002,4156.0
2022-05-04 11:15:00,386.4,387.08,386.02,387.08,23052.0,370.6839,371.3362,370.3193,371.3362,23052.0
2022-05-04 11:20:00,386.66,388.23,386.66,388.23,19324.0,370.9333,372.4395,370.9333,372.4395,19324.0
2022-05-04 11:25:00,388.22,389.3,388.2,389.16,21353.0,372.4299,373.4659,372.4107,373.3316,21353.0
2022-05-04 11:30:00,388.98,388.98,388.49,388.73,14370.0,373.1589,373.1589,372.6889,372.9191,14370.0
2022-05-04 11:35:00,388.73,389.5,388.56,389.37,5358.0,372.9191,373.6578,372.756,373.5331,5358.0
2022-05-04 11:40:00,389.4,390.43,389.39,390.22,6109.0,373.5619,374.55,373.5523,374.3485,6109.0
2022-05-04 11:45:00,390.16,390.34,389.76,390.33,13598.0,374.291,374.4636,373.9072,374.454,13598.0
2022-05-04 11:50:00,390.31,390.5,389.96,390.46,6961.0,374.4348,374.6171,374.0991,374.5787,6961.0
2022-05-04 11:55:00,390.28,390.28,389.1,389.1,2093.0,374.4061,374.4061,373.2741,373.2741,2093.0
2022-05-04 12:00:00,388.88,388.88,387.66,388.13,3411.0,373.063,373.063,371.8926,372.3435,3411.0
2022-05-04 12:05:00,387.96,388.5,387.86,388.28,3002.0,372.1804,372.6985,372.0845,372.4874,3002.0
2022-05-04 12:10:00,388.21,388.9,387.86,387.86,2602.0,372.4203,373.0822,372.0845,372.0845,2602.0
2022-05-04 12:15:00,388.4,389.38,388.24,389.38,3087.0,372.6025,373.5427,372.449,373.5427,3087.0
2022-05-04 12:20:00,389.28,389.69,389.28,389.31,3632.0,373.4467,373.8401,373.4467,373.4755,3632.0
2022-05-04 12:25:00,389.58,390.17,389.47,390.17,3673.0,373.7345,374.3005,373.629,374.3005,3673.0
2022-05-04 12:30:00,390.18,390.46,389.74,389.78,12172.0,374.3101,374.5787,373.888,373.9264,12172.0
2022-05-04 12:35:00,389.8,390.22,389.61,390.04,2505.0,373.9456,374.3485,373.7633,374.1758,2505.0
2022-05-04 12:40:00,390.4,390.4,389.87,390.11,1489.0,374.5212,374.5212,374.0127,374.243,1489.0
2022-05-04 12:45:00,390.1,390.26,389.91,389.95,4744.0,374.2334,374.3869,374.0511,374.0895,4744.0
2022-05-04 12:50:00,389.87,390.18,389.72,390.07,1982.0,374.0127,374.3101,373.8688,374.2046,1982.0
2022-05-04 12:55:00,390.08,390.3,389.74,390.3,31246.0,374.2142,374.4253,373.888,374.4253,31246.0
2022-05-04 13:00:00,390.15,390.34,389.5,389.5,4215.0,374.2814,374.4636,373.6578,373.6578,4215.0
2022-05-04 13:05:00,389.75,389.77,389.2,389.21,732.0,373.8976,373.9168,373.37,373.3796,732.0
2022-05-04 13:10:00,388.89,389.08,388.16,389.08,2128.0,373.0726,373.2549,372.3723,373.2549,2128.0
2022-05-04 13:15:00,389.13,389.49,388.62,388.62,2150.0,373.3028,373.6482,372.8136,372.8136,2150.0
2022-05-04 13:20:00,388.7,388.82,388.05,388.05,1555.0,372.8903,373.0055,372.2668,372.2668,1555.0
2022-05-04 13:25:00,388.48,388.59,388.09,388.31,1195.0,372.6793,372.7848,372.3051,372.5162,1195.0
2022-05-04 13:30:00,388.09,388.47,388.09,388.47,600.0,372.3051,372.6697,372.3051,372.6697,600.0
2022-05-04 13:35:00,388.93,389.13,388.07,388.6,3649.0,373.111,373.3028,372.286,372.7944,3649.0
2022-05-04 13:40:00,388.5,388.76,388.31,388.55,600.0,372.6985,372.9479,372.5162,372.7464,600.0
2022-05-04 13:45:00,388.7,388.94,388.35,388.35,2204.0,372.8903,373.1206,372.5546,372.5546,2204.0
2022-05-04 13:50:00,388.31,388.36,387.88,387.88,600.0,372.5162,372.5642,372.1037,372.1037,600.0
2022-05-04 13:55:00,388.05,388.83,387.87,388.24,2169.0,372.2668,373.015,372.0941,372.449,2169.0
2022-05-04 14:00:00,388.66,389.13,385.65,387.93,17818.0,372.852,373.3028,369.9644,372.1517,17818.0
2022-05-04 14:05:00,388.12,389.3,385.74,386.5,20685.0,372.3339,373.4659,370.0507,370.7798,20685.0
2022-05-04 14:10:00,387.05,388.71,386.74,388.16,4804.0,371.3074,372.8999,371.0101,372.3723,4804.0
2022-05-04 14:15:00,388.18,388.42,387.0,387.57,4736.0,372.3915,372.6217,371.2595,371.8063,4736.0
2022-05-04 14:20:00,387.18,388.22,386.39,387.92,6398.0,371.4322,372.4299,370.6743,372.1421,6398.0
2022-05-04 14:25:00,388.11,390.54,387.95,389.75,3624.0,372.3243,374.6555,372.1708,373.8976,3624.0
2022-05-04 14:30:00,389.98,390.53,385.83,385.83,7132.0,374.1183,374.6459,370.1371,370.1371,7132.0
2022-05-04 14:35:00,385.97,387.83,384.75,387.58,22907.0,370.2714,372.0557,369.101,371.8159,22907.0
2022-05-04 14:40:00,387.22,390.96,386.94,389.52,8180.0,371.4705,375.0584,371.2019,373.677,8180.0
2022-05-04 14:45:00,390.58,392.55,390.17,391.49,9309.0,374.6939,376.5837,374.3005,375.5669,9309.0
2022-05-04 14:50:00,390.92,392.13,390.51,392.13,10617.0,375.02,376.1808,374.6267,376.1808,10617.0
2022-05-04 14:55:00,392.15,392.53,391.15,391.64,12507.0,376.2,376.5646,375.2407,375.7108,12507.0
2022-05-04 15:00:00,391.93,392.22,390.46,390.73,13657.0,375.989,376.2672,374.5787,374.8378,13657.0
2022-05-04 15:05:00,391.42,392.57,391.0,392.47,13212.0,375.4997,376.6029,375.0968,376.507,13212.0
2022-05-04 15:10:00,392.22,392.65,391.85,391.85,23695.0,376.2672,376.6797,375.9122,375.9122,23695.0
2022-05-04 15:15:00,391.97,392.83,391.35,391.35,22519.0,376.0273,376.8524,375.4325,375.4325,22519.0
2022-05-04 15:20:00,391.57,392.36,391.11,392.36,19185.0,375.6436,376.4015,375.2023,376.4015,19185.0
2022-05-04 15:25:00,392.2,392.69,392.05,392.59,26657.0,376.248,376.718,376.1041,376.6221,26657.0
2022-05-04 15:30:00,392.66,394.11,392.11,394.09,51738.0,376.6893,378.0803,376.1616,378.0611,51738.0
2022-05-04 15:35:00,394.04,396.12,393.88,396.09,42633.0,378.0131,380.0085,377.8596,379.9798,42633.0
2022-05-04 15:40:00,395.93,397.26,395.74,397.18,33729.0,379.8263,381.1022,379.644,381.0254,33729.0
2022-05-04 15:45:00,397.15,397.57,396.35,397.03,52442.0,380.9966,381.3996,380.2292,380.8815,52442.0
2022-05-04 15:50:00,397.14,398.41,396.83,397.09,56228.0,380.9871,382.2054,380.6897,380.9391,56228.0
2022-05-04 15:55:00,397.06,397.34,395.66,396.76,107464.0,380.9103,381.1789,379.5672,380.6225,107464.0
2022-05-05 09:30:00,393.89,396.16,393.75,395.26,35329.0,377.8692,380.0469,377.7349,379.1835,35329.0
2022-05-05 09:35:00,395.27,395.5,392.9,393.57,12793.0,379.1931,379.4138,376.9195,377.5623,12793.0
2022-05-05 09:40:00,393.47,394.57,390.87,391.19,9528.0,377.4663,378.5216,374.9721,375.2791,9528.0
2022-05-05 09:45:00,390.89,391.05,389.12,389.49,9034.0,374.9913,375.1448,373.2933,373.6482,9034.0
2022-05-05 09:50:00,389.64,390.68,388.84,390.31,14618.0,373.7921,374.7898,373.0246,374.4348,14618.0
2022-05-05 09:55:00,390.53,391.44,389.13,390.0,7552.0,374.6459,375.5189,373.3028,374.1375,7552.0
2022-05-05 10:00:00,389.68,390.7,388.0,388.36,9485.0,373.8305,374.809,372.2188,372.5642,9485.0
2022-05-05 10:05:00,387.94,388.11,385.81,387.28,9426.0,372.1612,372.3243,370.1179,371.5281,9426.0
2022-05-05 10:10:00,387.23,388.43,386.02,388.43,5193.0,371.4801,372.6313,370.3193,372.6313,5193.0
2022-05-05 10:15:00,388.23,388.88,387.01,388.48,4530.0,372.4395,373.063,371.2691,372.6793,4530.0
2022-05-05 10:20:00,388.84,388.95,386.03,386.71,6462.0,373.0246,373.1302,370.3289,370.9813,6462.0
2022-05-05 10:25:00,386.53,388.01,386.53,387.19,5641.0,370.8086,372.2284,370.8086,371.4418,5641.0
2022-05-05 10:30:00,387.33,387.33,385.3,385.73,4570.0,371.5761,371.5761,369.6286,370.0411,4570.0
2022-05-05 10:35:00,385.75,386.7,384.75,384.75,21675.0,370.0603,370.9717,369.101,369.101,21675.0
2022-05-05 10:40:00,385.13,385.14,383.62,385.14,12872.0,369.4655,369.4751,368.017,369.4751,12872.0
2022-05-05 10:45:00,384.97,385.85,383.17,383.52,11811.0,369.312,370.1563,367.5853,367.921,11811.0
2022-05-05 10:50:00,383.47,384.65,382.97,384.47,5031.0,367.8731,369.0051,367.3934,368.8324,5031.0
2022-05-05 10:55:00,384.74,385.57,384.37,385.57,5911.0,369.0914,369.8876,368.7364,369.8876,5911.0
2022-05-05 11:00:00,385.84,386.6,383.63,383.75,8481.0,370.1467,370.8757,368.0265,368.1417,8481.0
2022-05-05 11:05:00,383.58,384.32,382.85,383.06,3268.0,367.9786,368.6885,367.2783,367.4797,3268.0
2022-05-05 11:10:00,383.24,384.36,382.56,384.36,9792.0,367.6524,368.7269,367.0001,368.7269,9792.0
2022-05-05 11:15:00,384.18,384.32,382.61,383.58,4578.0,368.5542,368.6885,367.048,367.9786,4578.0
2022-05-05 11:20:00,382.94,383.72,382.57,382.9,6104.0,367.3646,368.1129,367.0097,367.3262,6104.0
2022-05-05 11:25:00,383.04,384.48,382.75,384.35,6702.0,367.4605,368.842,367.1823,368.7173,6702.0
2022-05-05 11:30:00,384.54,385.33,384.36,384.36,11167.0,368.8995,369.6574,368.7269,368.7269,11167.0
2022-05-05 11:35:00,384.31,385.39,384.31,385.07,9273.0,368.6789,369.715,368.6789,369.408,9273.0
2022-05-05 11:40:00,385.28,385.28,384.18,384.56,6364.0,369.6094,369.6094,368.5542,368.9187,6364.0
2022-05-05 11:45:00,384.32,384.39,382.71,382.83,5458.0,368.6885,368.7556,367.144,367.2591,5458.0
2022-05-05 11:50:00,382.52,382.57,380.55,380.55,8993.0,366.9617,367.0097,365.0718,365.0718,8993.0
2022-05-05 11:55:00,380.38,381.02,380.18,380.55,10102.0,364.9087,365.5227,364.7169,365.0718,10102.0
2022-05-05 12:00:00,380.36,380.45,379.11,379.51,12316.0,364.8895,364.9759,363.6904,364.0741,12316.0
2022-05-05 12:05:00,379.63,381.27,379.55,380.7,7752.0,364.1892,365.7625,364.1125,365.2157,7752.0
2022-05-05 12:10:00,380.75,381.83,380.41,381.53,9618.0,365.2637,366.2998,364.9375,366.012,9618.0
2022-05-05 12:15:00,381.62,382.66,380.61,382.66,6062.0,366.0983,367.096,365.1294,367.096,6062.0
2022-05-05 12:20:00,382.68,383.31,381.28,381.51,5409.0,367.1152,367.7196,365.7721,365.9928,5409.0
2022-05-05 12:25:00,381.6,382.81,381.57,382.03,3617.0,366.0791,367.2399,366.0503,366.4916,3617.0
2022-05-05 12:30:00,381.93,383.48,381.82,382.51,7519.0,366.3957,367.8826,366.2902,366.9521,7519.0
2022-05-05 12:35:00,382.42,382.61,381.29,381.83,6099.0,366.8658,367.048,365.7817,366.2998,6099.0
2022-05-05 12:40:00,381.64,381.64,380.43,380.43,4472.0,366.1175,366.1175,364.9567,364.9567,4472.0
2022-05-05 12:45:00,380.56,381.47,380.14,380.86,7839.0,365.0814,365.9544,364.6785,365.3692,7839.0
2022-05-05 12:50:00,380.98,382.3,380.98,381.98,5224.0,365.4843,366.7506,365.4843,366.4437,5224.0
2022-05-05 12:55:00,382.31,382.47,380.31,382.01,19867.0,366.7602,366.9137,364.8416,366.4724,19867.0
2022-05-05 13:00:00,382.14,383.09,381.92,382.77,6586.0,366.5971,367.5085,366.3861,367.2015,6586.0
2022-05-05 13:05:00,382.9,383.98,382.89,383.38,7417.0,367.3262,368.3623,367.3166,367.7867,7417.0
2022-05-05 13:10:00,383.36,383.4,381.49,381.58,9963.0,367.7675,367.8059,365.9736,366.0599,9963.0
2022-05-05 13:15:00,381.54,382.13,380.88,381.46,14700.0,366.0216,366.5876,365.3884,365.9448,14700.0
2022-05-05 13:20:00,381.67,382.02,381.01,381.91,5137.0,366.1463,366.482,365.5131,366.3765,5137.0
2022-05-05 13:25:00,381.56,381.56,380.49,381.03,4854.0,366.0407,366.0407,365.0143,365.5323,4854.0
2022-05-05 13:30:00,381.07,381.4,380.24,381.14,5312.0,365.5707,365.8872,364.7744,365.6378,5312.0
2022-05-05 13:35:00,381.38,383.36,381.38,382.89,4452.0,365.8681,367.7675,365.8681,367.3166,4452.0
2022-05-05 13:40:00,382.58,383.77,382.33,383.33,4838.0,367.0193,368.1609,366.7794,367.7387,4838.0
2022-05-05 13:45:00,382.93,383.26,381.89,382.22,3285.0,367.355,367.6716,366.3573,366.6739,3285.0
2022-05-05 13:50:00,382.21,382.52,381.64,382.28,5700.0,366.6643,366.9617,366.1175,366.7315,5700.0
2022-05-05 13:55:00,382.05,383.01,381.64,382.97,5728.0,366.5108,367.4318,366.1175,367.3934,5728.0
2022-05-05 14:00:00,382.45,382.99,382.29,382.92,5684.0,366.8945,367.4126,366.741,367.3454,5684.0
2022-05-05 14:05:00,382.81,383.89,382.62,383.05,7240.0,367.2399,368.276,367.0576,367.4701,7240.0
2022-05-05 14:10:00,383.34,383.59,382.62,383.52,6192.0,367.7483,367.9882,367.0576,367.921,6192.0
2022-05-05 14:15:00,383.36,385.32,383.35,385.26,8536.0,367.7675,369.6478,367.7579,369.5902,8536.0
2022-05-05 14:20:00,385.39,385.6,383.09,383.3,7697.0,369.715,369.9164,367.5085,367.71,7697.0
2022-05-05 14:25:00,382.87,383.28,381.62,381.77,8435.0,367.2975,367.6908,366.0983,366.2422,8435.0
2022-05-05 14:30:00,381.98,382.3,381.0,381.36,4280.0,366.4437,366.7506,365.5035,365.8489,4280.0
2022-05-05 14:35:00,381.17,382.78,381.17,382.78,7455.0,365.6666,367.2111,365.6666,367.2111,7455.0
2022-05-05 14:40:00,382.5,382.68,382.08,382.37,4957.0,366.9425,367.1152,366.5396,366.8178,4957.0
2022-05-05 14:45:00,382.53,383.71,382.4,383.07,10104.0,366.9713,368.1033,366.8466,367.4893,10104.0
2022-05-05 14:50:00,383.03,384.26,382.92,383.28,5547.0,367.451,368.6309,367.3454,367.6908,5547.0
2022-05-05 14:55:00,383.28,383.81,382.77,383.75,8818.0,367.6908,368.1992,367.2015,368.1417,8818.0
2022-05-05 15:00:00,383.71,383.71,382.69,382.86,6192.0,368.1033,368.1033,367.1248,367.2879,6192.0
2022-05-05 15:05:00,382.86,383.27,382.17,382.96,12724.0,367.2879,367.6812,366.6259,367.3838,12724.0
2022-05-05 15:10:00,382.87,383.49,381.84,381.85,8586.0,367.2975,367.8922,366.3094,366.3189,8586.0
2022-05-05 15:15:00,381.29,381.91,381.03,381.69,5112.0,365.7817,366.3765,365.5323,366.1655,5112.0
2022-05-05 15:20:00,381.58,381.96,381.32,381.57,9083.0,366.0599,366.4245,365.8105,366.0503,9083.0
2022-05-05 15:25:00,381.81,382.55,380.36,381.0,11079.0,366.2806,366.9905,364.8895,365.5035,11079.0
2022-05-05 15:30:00,380.68,381.6,379.85,381.29,13327.0,365.1965,366.0791,364.4003,365.7817,13327.0
2022-05-05 15:35:00,381.68,382.58,381.38,382.24,14504.0,366.1559,367.0193,365.8681,366.6931,14504.0
2022-05-05 15:40:00,382.7,382.88,382.13,382.37,7898.0,367.1344,367.3071,366.5876,366.8178,7898.0
2022-05-05 15:45:00,382.67,383.17,380.16,380.4,22730.0,367.1056,367.5853,364.6977,364.9279,22730.0
2022-05-05 15:50:00,380.64,383.99,380.54,382.52,30598.0,365.1582,368.3719,365.0622,366.9617,30598.0
2022-05-05 15:55:00,382.57,383.72,382.13,383.47,63962.0,367.0097,368.1129,366.5876,367.8731,63962.0
2022-05-06 09:30:00,383.57,383.57,377.31,378.8,58728.0,367.969,367.969,361.9636,363.393,58728.0
2022-05-06 09:35:00,378.36,380.29,377.14,378.29,8065.0,362.9709,364.8224,361.8005,362.9037,8065.0
2022-05-06 09:40:00,378.0,379.88,373.97,374.47,17032.0,362.6255,364.4291,358.7594,359.2391,17032.0
2022-05-06 09:45:00,374.99,377.25,373.72,375.0,24265.0,359.738,361.906,358.5196,359.7476,24265.0
2022-05-06 09:50:00,374.63,375.25,372.88,373.14,17310.0,359.3926,359.9874,357.7138,357.9632,17310.0
2022-05-06 09:55:00,373.47,374.59,372.29,372.57,10893.0,358.2798,359.3542,357.1478,357.4164,10893.0
2022-05-06 10:00:00,372.9,373.88,372.3,373.1,10079.0,357.733,358.6731,357.1574,357.9248,10079.0
2022-05-06 10:05:00,373.42,374.89,372.83,373.51,15082.0,358.2318,359.642,357.6658,358.3182,15082.0
2022-05-06 10:10:00,373.65,373.73,371.63,372.69,11812.0,358.4525,358.5292,356.5146,357.5315,11812.0
2022-05-06 10:15:00,372.63,376.06,372.58,374.58,8991.0,357.474,360.7644,357.426,359.3446,8991.0
2022-05-06 10:20:00,374.7,376.26,373.84,376.26,17362.0,359.4598,360.9563,358.6347,360.9563,17362.0
2022-05-06 10:25:00,376.65,377.56,375.9,376.53,12171.0,361.3304,362.2034,360.611,361.2153,12171.0
2022-05-06 10:30:00,376.61,377.67,375.62,375.62,5648.0,361.2921,362.309,360.3423,360.3423,5648.0
2022-05-06 10:35:00,375.39,375.47,373.94,375.21,5358.0,360.1217,360.1984,358.7307,359.949,5358.0
2022-05-06 10:40:00,375.84,378.17,375.54,377.75,8749.0,360.5534,362.7886,360.2656,362.3857,8749.0
2022-05-06 10:45:00,377.72,381.11,377.64,380.77,10948.0,362.3569,365.609,362.2802,365.2829,10948.0
2022-05-06 10:50:00,380.78,381.09,377.78,378.48,8134.0,365.2925,365.5899,362.4145,363.086,8134.0
2022-05-06 10:55:00,378.34,380.43,378.33,379.73,5788.0,362.9517,364.9567,362.9421,364.2852,5788.0
2022-05-06 11:00:00,379.37,380.2,378.9,378.91,4862.0,363.9398,364.7361,363.4889,363.4985,4862.0
2022-05-06 11:05:00,378.47,380.13,378.47,380.07,4978.0,363.0764,364.6689,363.0764,364.6113,4978.0
2022-05-06 11:10:00,379.94,381.8,379.21,381.8,7120.0,364.4866,366.271,363.7863,366.271,7120.0
2022-05-06 11:15:00,381.55,382.03,380.07,380.18,5407.0,366.0311,366.4916,364.6113,364.7169,5407.0
2022-05-06 11:20:00,380.45,382.29,380.0,381.88,6063.0,364.9759,366.741,364.5442,366.3477,6063.0
2022-05-06 11:25:00,381.41,381.64,380.47,380.59,9085.0,365.8968,366.1175,364.9951,365.1102,9085.0
2022-05-06 11:30:00,380.86,381.08,379.87,380.06,8591.0,365.3692,365.5803,364.4195,364.6018,8591.0
2022-05-06 11:35:00,379.69,380.03,378.44,378.47,5739.0,364.2468,364.573,363.0476,363.0764,5739.0
2022-05-06 11:40:00,378.2,379.91,378.2,379.54,5087.0,362.8174,364.4579,362.8174,364.1029,5087.0
2022-05-06 11:45:00,379.5,379.6,378.92,379.25,2320.0,364.0645,364.1605,363.5081,363.8247,2320.0
2022-05-06 11:50:00,379.51,380.0,378.41,378.84,4252.0,364.0741,364.5442,363.0189,363.4314,4252.0
2022-05-06 11:55:00,378.59,379.14,377.82,378.18,6949.0,363.1915,363.7192,362.4529,362.7982,6949.0
2022-05-06 12:00:00,378.13,379.02,377.99,377.99,8350.0,362.7502,363.6041,362.6159,362.6159,8350.0
2022-05-06 12:05:00,378.31,379.84,378.3,378.94,7963.0,362.9229,364.3907,362.9133,363.5273,7963.0
2022-05-06 12:10:00,378.99,379.14,376.83,377.31,4218.0,363.5753,363.7192,361.5031,361.9636,4218.0
2022-05-06 12:15:00,376.93,378.2,376.89,377.65,2935.0,361.5991,362.8174,361.5607,362.2898,2935.0
2022-05-06 12:20:00,377.59,379.13,377.07,378.33,9175.0,362.2322,363.7096,361.7334,362.9421,9175.0
2022-05-06 12:25:00,378.58,378.91,377.78,377.9,10269.0,363.1819,363.4985,362.4145,362.5296,10269.0
2022-05-06 12:30:00,377.92,379.16,377.78,378.41,26058.0,362.5488,363.7384,362.4145,363.0189,26058.0
2022-05-06 12:35:00,378.6,378.71,376.26,377.43,55233.0,363.2011,363.3067,360.9563,362.0787,55233.0
2022-05-06 12:40:00,377.7,378.14,377.08,377.75,12862.0,362.3377,362.7598,361.743,362.3857,12862.0
2022-05-06 12:45:00,377.8,378.05,377.41,377.41,6620.0,362.4337,362.6735,362.0595,362.0595,6620.0
2022-05-06 12:50:00,377.39,378.13,376.73,377.44,10833.0,362.0403,362.7502,361.4072,362.0883,10833.0
2022-05-06 12:55:00,377.5,378.97,377.5,378.64,44283.0,362.1459,363.5561,362.1459,363.2395,44283.0
2022-05-06 13:00:00,378.67,379.68,378.0,379.59,6750.0,363.2683,364.2372,362.6255,364.1509,6750.0
2022-05-06 13:05:00,379.41,379.74,378.38,379.27,2043.0,363.9782,364.2948,362.9901,363.8439,2043.0
2022-05-06 13:10:00,379.76,379.76,378.76,378.93,5507.0,364.314,364.314,363.3546,363.5177,5507.0
2022-05-06 13:15:00,378.77,378.98,377.82,377.92,4342.0,363.3642,363.5657,362.4529,362.5488,4342.0
2022-05-06 13:20:00,377.69,379.74,377.5,378.95,5933.0,362.3281,364.2948,362.1459,363.5369,5933.0
2022-05-06 13:25:00,378.71,379.0,377.35,378.32,9399.0,363.3067,363.5849,362.002,362.9325,9399.0
2022-05-06 13:30:00,378.65,379.68,378.52,378.78,3937.0,363.2491,364.2372,363.1244,363.3738,3937.0
2022-05-06 13:35:00,378.91,379.45,377.32,377.74,3081.0,363.4985,364.0166,361.9732,362.3761,3081.0
2022-05-06 13:40:00,377.58,378.42,376.54,377.92,6461.0,362.2226,363.0285,361.2249,362.5488,6461.0
2022-05-06 13:45:00,377.63,377.89,376.7,376.89,2614.0,362.2706,362.52,361.3784,361.5607,2614.0
2022-05-06 13:50:00,376.73,376.99,376.07,376.52,8717.0,361.4072,361.6566,360.774,361.2057,8717.0
2022-05-06 13:55:00,376.35,377.0,376.04,376.69,6418.0,361.0426,361.6662,360.7453,361.3688,6418.0
2022-05-06 14:00:00,376.61,377.12,376.18,376.18,4069.0,361.2921,361.7813,360.8796,360.8796,4069.0
2022-05-06 14:05:00,376.18,376.39,375.31,375.6,7251.0,360.8796,361.081,360.0449,360.3232,7251.0
2022-05-06 14:10:00,375.92,376.93,375.92,376.41,3923.0,360.6301,361.5991,360.6301,361.1002,3923.0
2022-05-06 14:15:00,376.78,377.27,376.33,376.33,2756.0,361.4552,361.9252,361.0235,361.0235,2756.0
2022-05-06 14:20:00,376.03,376.47,375.6,376.05,4644.0,360.7357,361.1578,360.3232,360.7548,4644.0
2022-05-06 14:25:00,375.79,375.85,375.06,375.38,3366.0,360.5054,360.563,359.8051,360.1121,3366.0
2022-05-06 14:30:00,375.15,375.55,374.03,374.24,6339.0,359.8915,360.2752,358.817,359.0185,6339.0
2022-05-06 14:35:00,374.36,374.59,373.67,374.27,5247.0,359.1336,359.3542,358.4717,359.0472,5247.0
2022-05-06 14:40:00,374.28,375.38,374.28,374.51,5592.0,359.0568,360.1121,359.0568,359.2775,5592.0
2022-05-06 14:45:00,374.41,375.65,374.38,375.44,5102.0,359.1816,360.3711,359.1528,360.1697,5102.0
2022-05-06 14:50:00,375.59,376.49,375.21,376.14,11032.0,360.3136,361.177,359.949,360.8412,11032.0
2022-05-06 14:55:00,376.43,376.51,375.14,375.26,5106.0,361.1194,361.1961,359.8819,359.997,5106.0
2022-05-06 15:00:00,375.34,375.36,374.41,374.94,9851.0,360.0737,360.0929,359.1816,359.69,9851.0
2022-05-06 15:05:00,374.57,374.62,373.22,373.69,12591.0,359.335,359.383,358.04,358.4908,12591.0
2022-05-06 15:10:00,373.51,374.77,373.07,374.15,26071.0,358.3182,359.5269,357.8961,358.9321,26071.0
2022-05-06 15:15:00,374.38,374.96,374.12,374.88,7162.0,359.1528,359.7092,358.9033,359.6324,7162.0
2022-05-06 15:20:00,375.13,375.15,374.07,374.39,4619.0,359.8723,359.8915,358.8554,359.1624,4619.0
2022-05-06 15:25:00,374.67,375.56,374.23,375.31,5804.0,359.431,360.2848,359.0089,360.0449,5804.0
2022-05-06 15:30:00,375.35,376.55,375.35,376.25,4979.0,360.0833,361.2345,360.0833,360.9467,4979.0
2022-05-06 15:35:00,376.56,378.35,376.39,378.21,13619.0,361.2441,362.9613,361.081,362.827,13619.0
2022-05-06 15:40:00,378.26,378.26,377.07,377.43,12337.0,362.875,362.875,361.7334,362.0787,12337.0
2022-05-06 15:45:00,377.39,378.72,377.27,378.34,8269.0,362.0403,363.3163,361.9252,362.9517,8269.0
2022-05-06 15:50:00,378.57,379.13,377.65,377.84,18500.0,363.1724,363.7096,362.2898,362.472,18500.0
2022-05-06 15:55:00,377.93,378.1,377.2,377.39,42689.0,362.5584,362.7215,361.8581,362.0403,42689.0
2022-05-09 09:30:00,372.0,372.99,368.02,370.22,66211.0,356.8696,357.8193,353.0515,355.162,66211.0
2022-05-09 09:35:00,371.97,372.95,370.53,372.3,15750.0,356.8408,357.7809,355.4594,357.1574,15750.0
2022-05-09 09:40:00,372.57,372.61,370.67,371.3,6757.0,357.4164,357.4548,355.5937,356.198,6757.0
2022-05-09 09:45:00,370.59,371.14,369.24,370.58,8601.0,355.5169,356.0446,354.2218,355.5073,8601.0
2022-05-09 09:50:00,370.99,373.48,369.83,373.48,9798.0,355.9007,358.2894,354.7878,358.2894,9798.0
2022-05-09 09:55:00,373.14,374.45,372.62,373.44,11875.0,357.9632,359.2199,357.4644,358.251,11875.0
2022-05-09 10:00:00,373.01,374.55,371.96,372.83,9882.0,357.8385,359.3159,356.8312,357.6658,9882.0
2022-05-09 10:05:00,373.26,373.27,370.24,370.24,9122.0,358.0783,358.0879,355.1812,355.1812,9122.0
2022-05-09 10:10:00,370.47,372.31,370.38,371.14,13604.0,355.4018,357.167,355.3155,356.0446,13604.0
2022-05-09 10:15:00,371.15,371.98,369.11,369.12,20033.0,356.0541,356.8504,354.0971,354.1067,20033.0
2022-05-09 10:20:00,369.18,369.27,367.64,368.68,13394.0,354.1643,354.2506,352.6869,353.6846,13394.0
2022-05-09 10:25:00,368.92,369.88,368.03,368.46,9370.0,353.9148,354.8358,353.061,353.4736,9370.0
2022-05-09 10:30:00,368.6,369.03,368.33,369.0,5090.0,353.6079,354.0204,353.3488,353.9916,5090.0
2022-05-09 10:35:00,368.68,369.37,367.3,367.31,14422.0,353.6846,354.3465,352.3607,352.3703,14422.0
2022-05-09 10:40:00,367.31,368.43,367.2,367.74,17017.0,352.3703,353.4448,352.2648,352.7828,17017.0
2022-05-09 10:45:00,367.82,368.04,366.81,367.6,25042.0,352.8596,353.0706,351.8907,352.6485,25042.0
2022-05-09 10:50:00,367.62,367.76,366.01,366.41,10867.0,352.6677,352.802,351.1232,351.5069,10867.0
2022-05-09 10:55:00,366.2,366.81,365.63,365.63,9817.0,351.3055,351.8907,350.7587,350.7587,9817.0
2022-05-09 11:00:00,365.55,366.45,365.36,366.23,11146.0,350.6819,351.5453,350.4996,351.3343,11146.0
2022-05-09 11:05:00,366.13,366.63,365.42,366.33,12593.0,351.2383,351.718,350.5572,351.4302,12593.0
2022-05-09 11:10:00,366.68,367.21,366.09,367.21,7941.0,351.766,352.2744,351.2,352.2744,7941.0
2022-05-09 11:15:00,367.35,368.16,367.21,367.21,5558.0,352.4087,353.1858,352.2744,352.2744,5558.0
2022-05-09 11:20:00,367.04,367.13,366.21,366.4,4933.0,352.1113,352.1977,351.3151,351.4973,4933.0
2022-05-09 11:25:00,366.19,366.19,365.37,366.08,10450.0,351.2959,351.2959,350.5092,351.1904,10450.0
2022-05-09 11:30:00,366.05,367.22,365.63,367.22,11699.0,351.1616,352.284,350.7587,352.284,11699.0
2022-05-09 11:35:00,367.25,368.29,366.39,368.23,5122.0,352.3128,353.3105,351.4878,353.2529,5122.0
2022-05-09 11:40:00,367.89,369.47,367.29,368.74,8634.0,352.9267,354.4425,352.3511,353.7422,8634.0
2022-05-09 11:45:00,368.33,368.41,367.35,367.83,8607.0,353.3488,353.4256,352.4087,352.8692,8607.0
2022-05-09 11:50:00,368.04,368.77,367.99,368.77,3308.0,353.0706,353.771,353.0227,353.771,3308.0
2022-05-09 11:55:00,368.6,368.6,367.44,367.53,4055.0,353.6079,353.6079,352.495,352.5814,4055.0
2022-05-09 12:00:00,367.69,367.69,366.47,366.47,7904.0,352.7349,352.7349,351.5645,351.5645,7904.0
2022-05-09 12:05:00,366.57,368.92,365.58,368.66,13724.0,351.6604,353.9148,350.7107,353.6654,13724.0
2022-05-09 12:10:00,368.68,370.17,368.67,369.48,10978.0,353.6846,355.114,353.675,354.4521,10978.0
2022-05-09 12:15:00,369.55,370.01,368.33,368.67,4985.0,354.5192,354.9605,353.3488,353.675,4985.0
2022-05-09 12:20:00,368.49,369.17,367.82,368.56,5452.0,353.5023,354.1547,352.8596,353.5695,5452.0
2022-05-09 12:25:00,368.65,368.82,367.45,368.22,4198.0,353.6558,353.8189,352.5046,353.2433,4198.0
2022-05-09 12:30:00,367.98,368.75,367.61,368.05,11086.0,353.0131,353.7518,352.6581,353.0802,11086.0
2022-05-09 12:35:00,367.86,368.31,367.4,367.45,4371.0,352.898,353.3297,352.4567,352.5046,4371.0
2022-05-09 12:40:00,367.22,367.97,366.79,366.79,7031.0,352.284,353.0035,351.8715,351.8715,7031.0
2022-05-09 12:45:00,366.92,366.92,365.52,366.01,8661.0,351.9962,351.9962,350.6531,351.1232,8661.0
2022-05-09 12:50:00,366.07,366.07,365.52,365.52,5126.0,351.1808,351.1808,350.6531,350.6531,5126.0
2022-05-09 12:55:00,365.48,365.78,365.35,365.45,9683.0,350.6148,350.9026,350.4901,350.586,9683.0
2022-05-09 13:00:00,365.53,365.54,364.15,364.98,20999.0,350.6627,350.6723,349.3389,350.1351,20999.0
2022-05-09 13:05:00,364.8,364.87,364.0,364.31,9515.0,349.9624,350.0296,349.195,349.4924,9515.0
2022-05-09 13:10:00,364.29,364.66,363.83,364.05,13267.0,349.4732,349.8281,349.0319,349.2429,13267.0
2022-05-09 13:15:00,363.99,364.69,363.71,364.49,11595.0,349.1854,349.8569,348.9168,349.665,11595.0
2022-05-09 13:20:00,364.26,364.26,363.0,363.02,8212.0,349.4444,349.4444,348.2356,348.2548,8212.0
2022-05-09 13:25:00,363.31,364.76,363.31,364.75,10699.0,348.533,349.924,348.533,349.9145,10699.0
2022-05-09 13:30:00,364.75,365.56,364.12,364.12,11547.0,349.9145,350.6915,349.3101,349.3101,11547.0
2022-05-09 13:35:00,363.95,363.95,363.15,363.52,10704.0,349.147,349.147,348.3795,348.7345,10704.0
2022-05-09 13:40:00,363.58,365.55,363.58,365.09,8229.0,348.792,350.6819,348.792,350.2406,8229.0
2022-05-09 13:45:00,365.2,365.57,364.2,364.2,9124.0,350.3462,350.7011,349.3868,349.3868,9124.0
2022-05-09 13:50:00,364.11,364.3,363.06,363.44,13722.0,349.3005,349.4828,348.2932,348.6577,13722.0
2022-05-09 13:55:00,363.27,364.87,363.17,364.79,5523.0,348.4947,350.0296,348.3987,349.9528,5523.0
2022-05-09 14:00:00,364.9,366.59,364.85,366.07,11117.0,350.0584,351.6796,350.0104,351.1808,11117.0
2022-05-09 14:05:00,366.27,366.81,365.45,365.66,8572.0,351.3726,351.8907,350.586,350.7874,8572.0
2022-05-09 14:10:00,365.63,366.69,365.17,365.97,8499.0,350.7587,351.7756,350.3174,351.0848,8499.0
2022-05-09 14:15:00,365.92,366.99,365.91,366.39,16637.0,351.0369,352.0633,351.0273,351.4878,16637.0
2022-05-09 14:20:00,366.32,366.32,364.9,364.92,5464.0,351.4206,351.4206,350.0584,350.0775,5464.0
2022-05-09 14:25:00,364.54,365.85,364.42,365.63,10774.0,349.713,350.9697,349.5979,350.7587,10774.0
2022-05-09 14:30:00,365.5,365.61,364.18,365.28,6205.0,350.634,350.7395,349.3676,350.4229,6205.0
2022-05-09 14:35:00,365.23,365.77,364.44,364.71,8985.0,350.3749,350.893,349.6171,349.8761,8985.0
2022-05-09 14:40:00,364.54,364.97,364.27,364.27,14061.0,349.713,350.1255,349.454,349.454,14061.0
2022-05-09 14:45:00,364.25,365.27,364.16,364.44,9686.0,349.4348,350.4133,349.3485,349.6171,9686.0
2022-05-09 14:50:00,364.14,365.11,363.7,364.81,12259.0,349.3293,350.2598,348.9072,349.972,12259.0
2022-05-09 14:55:00,364.95,366.15,364.95,365.41,9002.0,350.1063,351.2575,350.1063,350.5476,9002.0
2022-05-09 15:00:00,365.55,366.77,365.07,365.78,15123.0,350.6819,351.8523,350.2214,350.9026,15123.0
2022-05-09 15:05:00,365.49,366.78,365.27,365.82,10825.0,350.6244,351.8619,350.4133,350.9409,10825.0
2022-05-09 15:10:00,365.84,367.36,365.84,367.05,11476.0,350.9601,352.4183,350.9601,352.1209,11476.0
2022-05-09 15:15:00,367.09,367.56,365.86,365.96,10493.0,352.1593,352.6102,350.9793,351.0752,10493.0
2022-05-09 15:20:00,365.98,365.99,364.67,364.99,8542.0,351.0944,351.104,349.8377,350.1447,8542.0
2022-05-09 15:25:00,364.69,364.98,363.72,364.18,13066.0,349.8569,350.1351,348.9263,349.3676,13066.0
2022-05-09 15:30:00,363.98,364.24,363.25,363.79,13914.0,349.1758,349.4252,348.4755,348.9935,13914.0
2022-05-09 15:35:00,363.92,364.38,363.53,364.38,15343.0,349.1182,349.5595,348.7441,349.5595,15343.0
2022-05-09 15:40:00,364.31,364.39,363.33,363.75,38185.0,349.4924,349.5691,348.5522,348.9551,38185.0
2022-05-09 15:45:00,363.85,363.92,363.05,363.22,33778.0,349.0511,349.1182,348.2836,348.4467,33778.0
2022-05-09 15:50:00,363.52,363.53,362.39,363.52,44193.0,348.7345,348.7441,347.6504,348.7345,44193.0
2022-05-09 15:55:00,363.57,365.17,363.56,364.17,73175.0,348.7825,350.3174,348.7729,349.358,73175.0
2022-05-10 09:30:00,367.99,368.92,365.92,366.22,30601.0,353.0227,353.9148,351.0369,351.3247,30601.0
2022-05-10 09:35:00,366.0,369.57,365.88,369.57,15662.0,351.1136,354.5384,350.9985,354.5384,15662.0
2022-05-10 09:40:00,369.35,370.41,368.22,370.36,14146.0,354.3274,355.3442,353.2433,355.2963,14146.0
2022-05-10 09:45:00,369.97,369.97,365.62,366.89,8885.0,354.9221,354.9221,350.7491,351.9674,8885.0
2022-05-10 09:50:00,366.9,368.7,366.11,367.27,7317.0,351.977,353.7038,351.2191,352.332,7317.0
2022-05-10 09:55:00,367.45,368.79,367.45,368.37,10955.0,352.5046,353.7901,352.5046,353.3872,10955.0
2022-05-10 10:00:00,368.12,368.58,365.88,368.15,7680.0,353.1474,353.5887,350.9985,353.1762,7680.0
2022-05-10 10:05:00,368.43,371.49,368.15,370.14,15279.0,353.4448,356.3803,353.1762,355.0852,15279.0
2022-05-10 10:10:00,370.38,371.15,368.5,369.04,9175.0,355.3155,356.0541,353.5119,354.03,9175.0
2022-05-10 10:15:00,368.98,369.52,367.94,368.2,7426.0,353.9724,354.4904,352.9747,353.2241,7426.0
2022-05-10 10:20:00,368.04,368.65,366.69,368.13,9908.0,353.0706,353.6558,351.7756,353.157,9908.0
2022-05-10 10:25:00,367.65,368.54,367.36,368.16,4327.0,352.6965,353.5503,352.4183,353.1858,4327.0
2022-05-10 10:30:00,368.37,368.67,367.48,367.78,3966.0,353.3872,353.675,352.5334,352.8212,3966.0
2022-05-10 10:35:00,367.19,367.19,366.3,366.56,3373.0,352.2552,352.2552,351.4014,351.6508,3373.0
2022-05-10 10:40:00,366.22,367.59,365.78,367.59,35478.0,351.3247,352.6389,350.9026,352.6389,35478.0
2022-05-10 10:45:00,367.23,367.47,364.88,366.07,6080.0,352.2936,352.5238,350.0392,351.1808,6080.0
2022-05-10 10:50:00,365.01,365.79,364.45,365.43,11538.0,350.1639,350.9122,349.6267,350.5668,11538.0
2022-05-10 10:55:00,365.44,366.19,364.79,365.16,4738.0,350.5764,351.2959,349.9528,350.3078,4738.0
2022-05-10 11:00:00,365.07,366.07,364.81,365.1,3462.0,350.2214,351.1808,349.972,350.2502,3462.0
2022-05-10 11:05:00,364.89,365.21,363.23,363.6,7861.0,350.0488,350.3557,348.4563,348.8112,7861.0
2022-05-10 11:10:00,362.91,364.68,362.81,364.0,9453.0,348.1493,349.8473,348.0534,349.195,9453.0
2022-05-10 11:15:00,363.83,365.87,363.39,365.62,8420.0,349.0319,350.9889,348.6098,350.7491,8420.0
2022-05-10 11:20:00,365.47,366.13,363.84,363.9,7774.0,350.6052,351.2383,349.0415,349.099,7774.0
2022-05-10 11:25:00,363.73,364.04,362.81,363.6,5011.0,348.9359,349.2333,348.0534,348.8112,5011.0
2022-05-10 11:30:00,364.24,365.15,363.35,364.66,5600.0,349.4252,350.2982,348.5714,349.8281,5600.0
2022-05-10 11:35:00,364.78,366.12,364.36,365.7,2345.0,349.9432,351.2287,349.5403,350.8258,2345.0
2022-05-10 11:40:00,365.26,365.3,364.19,364.24,4326.0,350.4037,350.4421,349.3772,349.4252,4326.0
2022-05-10 11:45:00,364.02,364.24,363.25,363.56,2570.0,349.2141,349.4252,348.4755,348.7729,2570.0
2022-05-10 11:50:00,363.67,363.78,362.76,363.61,5210.0,348.8784,348.9839,348.0054,348.8208,5210.0
2022-05-10 11:55:00,362.98,364.05,362.13,363.03,4310.0,348.2164,349.2429,347.401,348.2644,4310.0
2022-05-10 12:00:00,363.53,364.09,363.07,364.09,4089.0,348.7441,349.2813,348.3028,349.2813,4089.0
2022-05-10 12:05:00,364.3,364.38,362.9,363.28,4554.0,349.4828,349.5595,348.1397,348.5042,4554.0
2022-05-10 12:10:00,362.75,363.82,362.24,363.16,4163.0,347.9958,349.0223,347.5065,348.3891,4163.0
2022-05-10 12:15:00,363.22,363.81,362.5,362.5,3207.0,348.4467,349.0127,347.756,347.756,3207.0
2022-05-10 12:20:00,362.35,362.89,362.06,362.87,2658.0,347.6121,348.1301,347.3339,348.1109,2658.0
2022-05-10 12:25:00,362.77,363.18,362.43,362.53,6548.0,348.015,348.4083,347.6888,347.7848,6548.0
2022-05-10 12:30:00,363.0,363.42,360.74,361.29,10168.0,348.2356,348.6386,346.0676,346.5952,10168.0
2022-05-10 12:35:00,361.11,362.56,360.7,360.7,7316.0,346.4225,347.8135,346.0292,346.0292,7316.0
2022-05-10 12:40:00,360.92,362.42,360.5,361.81,7303.0,346.2402,347.6792,345.8373,347.094,7303.0
2022-05-10 12:45:00,361.91,363.28,361.76,362.72,5418.0,347.19,348.5042,347.0461,347.967,5418.0
2022-05-10 12:50:00,362.39,362.39,360.67,361.25,5484.0,347.6504,347.6504,346.0004,346.5568,5484.0
2022-05-10 12:55:00,361.01,361.65,360.98,361.21,6381.0,346.3266,346.9405,346.2978,346.5184,6381.0
2022-05-10 13:00:00,361.1,362.85,360.91,362.23,5515.0,346.4129,348.0917,346.2306,347.497,5515.0
2022-05-10 13:05:00,362.67,363.18,362.16,362.76,10456.0,347.9191,348.4083,347.4298,348.0054,10456.0
2022-05-10 13:10:00,362.58,362.58,361.57,361.73,7920.0,347.8327,347.8327,346.8638,347.0173,7920.0
2022-05-10 13:15:00,361.49,361.93,361.17,361.49,5171.0,346.7871,347.2092,346.4801,346.7871,5171.0
2022-05-10 13:20:00,361.93,361.94,361.15,361.68,4526.0,347.2092,347.2187,346.4609,346.9693,4526.0
2022-05-10 13:25:00,361.87,363.71,361.86,363.7,9722.0,347.1516,348.9168,347.142,348.9072,9722.0
2022-05-10 13:30:00,363.98,364.62,363.8,364.37,3101.0,349.1758,349.7897,349.0031,349.5499,3101.0
2022-05-10 13:35:00,364.65,366.19,364.65,366.19,3392.0,349.8185,351.2959,349.8185,351.2959,3392.0
2022-05-10 13:40:00,365.94,366.54,365.85,366.17,10797.0,351.0561,351.6317,350.9697,351.2767,10797.0
2022-05-10 13:45:00,366.51,367.3,366.08,366.76,7682.0,351.6029,352.3607,351.1904,351.8427,7682.0
2022-05-10 13:50:00,366.84,367.4,366.35,367.15,5431.0,351.9194,352.4567,351.4494,352.2168,5431.0
2022-05-10 13:55:00,367.16,367.84,366.94,367.77,2801.0,352.2264,352.8788,352.0154,352.8116,2801.0
2022-05-10 14:00:00,368.09,368.6,367.74,368.35,7647.0,353.1186,353.6079,352.7828,353.368,7647.0
2022-05-10 14:05:00,368.2,368.26,367.2,367.44,3490.0,353.2241,353.2817,352.2648,352.495,3490.0
2022-05-10 14:10:00,367.38,368.67,367.38,368.55,5017.0,352.4375,353.675,352.4375,353.5599,5017.0
2022-05-10 14:15:00,368.67,368.67,366.89,368.03,5205.0,353.675,353.675,351.9674,353.061,5205.0
2022-05-10 14:20:00,368.13,368.34,367.0,367.03,5784.0,353.157,353.3584,352.0729,352.1017,5784.0
2022-05-10 14:25:00,366.94,367.17,366.17,366.4,7300.0,352.0154,352.236,351.2767,351.4973,7300.0
2022-05-10 14:30:00,366.31,366.64,366.19,366.41,2719.0,351.411,351.7276,351.2959,351.5069,2719.0
2022-05-10 14:35:00,366.74,367.61,366.25,366.4,6404.0,351.8235,352.6581,351.3534,351.4973,6404.0
2022-05-10 14:40:00,366.18,368.24,365.54,368.07,4056.0,351.2863,353.2625,350.6723,353.0994,4056.0
2022-05-10 14:45:00,368.25,368.25,366.39,367.23,5201.0,353.2721,353.2721,351.4878,352.2936,5201.0
2022-05-10 14:50:00,367.06,367.84,366.75,367.3,3277.0,352.1305,352.8788,351.8331,352.3607,3277.0
2022-05-10 14:55:00,367.48,367.88,366.66,367.47,4154.0,352.5334,352.9171,351.7468,352.5238,4154.0
2022-05-10 15:00:00,367.65,368.22,367.18,367.42,3900.0,352.6965,353.2433,352.2456,352.4759,3900.0
2022-05-10 15:05:00,367.65,368.47,367.45,367.53,4467.0,352.6965,353.4832,352.5046,352.5814,4467.0
2022-05-10 15:10:00,367.19,367.93,367.11,367.41,5425.0,352.2552,352.9651,352.1785,352.4663,5425.0
2022-05-10 15:15:00,367.35,368.14,366.47,367.32,12399.0,352.4087,353.1666,351.5645,352.3799,12399.0
2022-05-10 15:20:00,367.15,367.23,366.1,366.11,3843.0,352.2168,352.2936,351.2095,351.2191,3843.0
2022-05-10 15:25:00,365.96,365.96,364.95,365.17,4484.0,351.0752,351.0752,350.1063,350.3174,4484.0
2022-05-10 15:30:00,365.19,365.19,364.2,364.2,11954.0,350.3366,350.3366,349.3868,349.3868,11954.0
2022-05-10 15:35:00,364.22,364.55,363.63,364.25,8684.0,349.406,349.7226,348.84,349.4348,8684.0
2022-05-10 15:40:00,364.15,364.73,363.64,364.32,12281.0,349.3389,349.8953,348.8496,349.5019,12281.0
2022-05-10 15:45:00,364.29,364.94,363.64,364.51,13548.0,349.4732,350.0967,348.8496,349.6842,13548.0
2022-05-10 15:50:00,364.06,365.28,363.73,365.24,20470.0,349.2525,350.4229,348.9359,350.3845,20470.0
2022-05-10 15:55:00,365.28,365.28,364.42,364.97,44994.0,350.4229,350.4229,349.5979,350.1255,44994.0
2022-05-11 09:30:00,365.89,370.48,365.1,368.06,21361.0,351.0081,355.4114,350.2502,353.0898,21361.0
2022-05-11 09:35:00,366.47,368.46,364.79,368.46,7106.0,351.5645,353.4736,349.9528,353.4736,7106.0
2022-05-11 09:40:00,367.61,370.59,365.52,370.59,6425.0,352.6581,355.5169,350.6531,355.5169,6425.0
2022-05-11 09:45:00,370.36,372.3,370.06,370.79,34829.0,355.2963,357.1574,355.0085,355.7088,34829.0
2022-05-11 09:50:00,370.48,371.78,369.71,371.5,8706.0,355.4114,356.6585,354.6727,356.3899,8706.0
2022-05-11 09:55:00,371.18,371.8,369.76,371.71,6854.0,356.0829,356.6777,354.7207,356.5914,6854.0
2022-05-11 10:00:00,371.5,371.78,370.3,371.27,10077.0,356.3899,356.6585,355.2387,356.1693,10077.0
2022-05-11 10:05:00,371.37,372.28,370.36,371.69,10501.0,356.2652,357.1382,355.2963,356.5722,10501.0
2022-05-11 10:10:00,372.31,374.49,371.5,373.26,19313.0,357.167,359.2583,356.3899,358.0783,19313.0
2022-05-11 10:15:00,373.46,374.31,373.04,373.72,11881.0,358.2702,359.0856,357.8673,358.5196,11881.0
2022-05-11 10:20:00,373.97,373.97,372.41,372.41,4575.0,358.7594,358.7594,357.2629,357.2629,4575.0
2022-05-11 10:25:00,372.32,372.66,371.52,372.34,4072.0,357.1766,357.5027,356.4091,357.1957,4072.0
2022-05-11 10:30:00,372.0,372.63,371.05,371.42,7006.0,356.8696,357.474,355.9582,356.3132,7006.0
2022-05-11 10:35:00,371.67,372.7,370.44,372.5,8470.0,356.553,357.5411,355.373,357.3492,8470.0
2022-05-11 10:40:00,372.7,372.79,371.89,372.3,6297.0,357.5411,357.6274,356.7641,357.1574,6297.0
2022-05-11 10:45:00,372.73,373.66,371.89,372.2,4148.0,357.5699,358.4621,356.7641,357.0614,4148.0
2022-05-11 10:50:00,372.07,372.07,370.63,371.13,2926.0,356.9367,356.9367,355.5553,356.035,2926.0
2022-05-11 10:55:00,371.52,371.82,370.96,371.69,4657.0,356.4091,356.6969,355.8719,356.5722,4657.0
2022-05-11 11:00:00,371.27,371.82,370.89,371.69,3024.0,356.1693,356.6969,355.8047,356.5722,3024.0
2022-05-11 11:05:00,371.28,371.75,370.64,370.95,3750.0,356.1789,356.6297,355.5649,355.8623,3750.0
2022-05-11 11:10:00,370.88,372.25,370.88,372.25,15199.0,355.7951,357.1094,355.7951,357.1094,15199.0
2022-05-11 11:15:00,372.33,372.39,369.65,369.87,4870.0,357.1862,357.2437,354.6152,354.8262,4870.0
2022-05-11 11:20:00,370.35,371.63,370.35,370.74,2250.0,355.2867,356.5146,355.2867,355.6608,2250.0
2022-05-11 11:25:00,370.78,372.5,370.62,372.08,4415.0,355.6992,357.3492,355.5457,356.9463,4415.0
2022-05-11 11:30:00,371.93,372.46,371.58,371.8,9955.0,356.8024,357.3109,356.4667,356.6777,9955.0
2022-05-11 11:35:00,372.11,373.91,371.83,372.91,3046.0,356.9751,358.7019,356.7065,357.7426,3046.0
2022-05-11 11:40:00,373.11,373.38,372.39,373.02,8008.0,357.9344,358.1934,357.2437,357.8481,8008.0
2022-05-11 11:45:00,373.0,373.33,372.2,372.55,23628.0,357.8289,358.1455,357.0614,357.3972,23628.0
2022-05-11 11:50:00,372.49,372.49,371.3,371.73,4493.0,357.3396,357.3396,356.198,356.6106,4493.0
2022-05-11 11:55:00,371.39,371.78,370.6,371.49,2785.0,356.2844,356.6585,355.5265,356.3803,2785.0
2022-05-11 12:00:00,371.69,371.74,370.83,371.01,1940.0,356.5722,356.6202,355.7472,355.9198,1940.0
2022-05-11 12:05:00,371.46,371.55,370.63,370.63,2237.0,356.3515,356.4379,355.5553,355.5553,2237.0
2022-05-11 12:10:00,370.0,370.05,369.25,369.86,1624.0,354.9509,354.9989,354.2314,354.8166,1624.0
2022-05-11 12:15:00,369.78,370.38,369.25,369.37,2482.0,354.7399,355.3155,354.2314,354.3465,2482.0
2022-05-11 12:20:00,369.13,370.68,369.13,370.08,3916.0,354.1163,355.6033,354.1163,355.0277,3916.0
2022-05-11 12:25:00,370.08,370.16,367.73,368.03,9839.0,355.0277,355.1044,352.7733,353.061,9839.0
2022-05-11 12:30:00,367.96,368.58,367.54,368.32,2931.0,352.9939,353.5887,352.591,353.3393,2931.0
2022-05-11 12:35:00,367.96,368.26,367.64,367.93,4218.0,352.9939,353.2817,352.6869,352.9651,4218.0
2022-05-11 12:40:00,368.07,368.75,365.99,366.38,16925.0,353.0994,353.7518,351.104,351.4782,16925.0
2022-05-11 12:45:00,366.38,366.91,365.95,366.85,2502.0,351.4782,351.9866,351.0656,351.929,2502.0
2022-05-11 12:50:00,367.28,367.83,366.19,366.36,6298.0,352.3416,352.8692,351.2959,351.459,6298.0
2022-05-11 12:55:00,365.9,366.53,365.35,366.53,3209.0,351.0177,351.6221,350.4901,351.6221,3209.0
2022-05-11 13:00:00,366.17,366.17,365.32,365.43,4127.0,351.2767,351.2767,350.4613,350.5668,4127.0
2022-05-11 13:05:00,365.27,365.37,364.9,364.9,3482.0,350.4133,350.5092,350.0584,350.0584,3482.0
2022-05-11 13:10:00,364.82,366.36,364.77,365.17,3423.0,349.9816,351.459,349.9336,350.3174,3423.0
2022-05-11 13:15:00,365.33,365.85,365.21,365.21,3137.0,350.4709,350.9697,350.3557,350.3557,3137.0
2022-05-11 13:20:00,365.17,365.8,364.65,365.65,3334.0,350.3174,350.9217,349.8185,350.7779,3334.0
2022-05-11 13:25:00,365.4,365.59,364.18,364.39,4705.0,350.538,350.7203,349.3676,349.5691,4705.0
2022-05-11 13:30:00,364.0,364.91,364.0,364.86,1800.0,349.195,350.0679,349.195,350.02,1800.0
2022-05-11 13:35:00,364.99,364.99,363.51,363.51,8920.0,350.1447,350.1447,348.7249,348.7249,8920.0
2022-05-11 13:40:00,363.51,363.81,363.43,363.65,2742.0,348.7249,349.0127,348.6481,348.8592,2742.0
2022-05-11 13:45:00,363.4,363.47,362.19,363.09,7641.0,348.6194,348.6865,347.4586,348.322,7641.0
2022-05-11 13:50:00,363.4,363.97,363.28,363.4,64606.0,348.6194,349.1662,348.5042,348.6194,64606.0
2022-05-11 13:55:00,363.6,364.13,363.09,363.32,3678.0,348.8112,349.3197,348.322,348.5426,3678.0
2022-05-11 14:00:00,363.17,364.86,363.17,364.86,5068.0,348.3987,350.02,348.3987,350.02,5068.0
2022-05-11 14:05:00,364.89,365.04,364.45,364.58,2213.0,350.0488,350.1927,349.6267,349.7514,2213.0
2022-05-11 14:10:00,364.63,364.89,364.16,364.7,4189.0,349.7993,350.0488,349.3485,349.8665,4189.0
2022-05-11 14:15:00,364.68,365.94,364.6,365.45,2357.0,349.8473,351.0561,349.7706,350.586,2357.0
2022-05-11 14:20:00,364.93,366.18,364.47,366.17,4273.0,350.0871,351.2863,349.6458,351.2767,4273.0
2022-05-11 14:25:00,366.29,367.48,366.03,366.21,4879.0,351.3918,352.5334,351.1424,351.3151,4879.0
2022-05-11 14:30:00,366.02,366.97,365.38,366.73,5978.0,351.1328,352.0442,350.5188,351.8139,5978.0
2022-05-11 14:35:00,366.97,367.44,366.44,366.81,12796.0,352.0442,352.495,351.5357,351.8907,12796.0
2022-05-11 14:40:00,366.76,368.17,366.12,368.17,4798.0,351.8427,353.1954,351.2287,353.1954,4798.0
2022-05-11 14:45:00,368.35,368.35,366.91,367.4,5183.0,353.368,353.368,351.9866,352.4567,5183.0
2022-05-11 14:50:00,367.25,367.25,366.26,366.79,9767.0,352.3128,352.3128,351.363,351.8715,9767.0
2022-05-11 14:55:00,366.82,367.24,366.56,366.89,6236.0,351.9003,352.3032,351.6508,351.9674,6236.0
2022-05-11 15:00:00,366.78,367.4,366.47,366.84,4501.0,351.8619,352.4567,351.5645,351.9194,4501.0
2022-05-11 15:05:00,366.94,368.02,366.46,368.02,12390.0,352.0154,353.0515,351.5549,353.0515,12390.0
2022-05-11 15:10:00,367.81,368.03,366.8,367.19,8700.0,352.85,353.061,351.8811,352.2552,8700.0
2022-05-11 15:15:00,366.94,368.14,366.43,367.77,8954.0,352.0154,353.1666,351.5261,352.8116,8954.0
2022-05-11 15:20:00,367.76,367.96,367.31,367.87,4860.0,352.802,352.9939,352.3703,352.9076,4860.0
2022-05-11 15:25:00,367.62,368.66,367.27,367.47,7172.0,352.6677,353.6654,352.332,352.5238,7172.0
2022-05-11 15:30:00,367.44,368.08,367.36,367.46,5512.0,352.495,353.109,352.4183,352.5142,5512.0
2022-05-11 15:35:00,367.19,367.32,365.87,365.87,6035.0,352.2552,352.3799,350.9889,350.9889,6035.0
2022-05-11 15:40:00,366.0,366.17,365.04,365.31,7668.0,351.1136,351.2767,350.1927,350.4517,7668.0
2022-05-11 15:45:00,365.16,365.48,364.67,364.86,7064.0,350.3078,350.6148,349.8377,350.02,7064.0
2022-05-11 15:50:00,364.64,365.12,363.85,364.68,19873.0,349.8089,350.2694,349.0511,349.8473,19873.0
2022-05-11 15:55:00,364.38,364.51,363.58,364.04,30951.0,349.5595,349.6842,348.792,349.2333,30951.0
2022-05-12 09:30:00,362.84,364.68,360.87,361.14,39034.0,348.0821,349.8473,346.1923,346.4513,39034.0
2022-05-12 09:35:00,360.95,361.73,359.17,360.71,19331.0,346.269,347.0173,344.5614,346.0388,19331.0
2022-05-12 09:40:00,360.13,360.75,358.19,360.2,28449.0,345.4824,346.0771,343.6213,345.5495,28449.0
2022-05-12 09:45:00,360.25,363.58,359.81,362.97,11813.0,345.5975,348.792,345.1754,348.2069,11813.0
2022-05-12 09:50:00,362.58,363.5,361.92,362.28,8241.0,347.8327,348.7153,347.1996,347.5449,8241.0
2022-05-12 09:55:00,361.68,362.0,360.19,360.65,10976.0,346.9693,347.2763,345.5399,345.9812,10976.0
2022-05-12 10:00:00,360.59,361.05,357.12,357.95,21934.0,345.9237,346.3649,342.5948,343.391,21934.0
2022-05-12 10:05:00,358.48,360.87,358.3,360.38,10814.0,343.8995,346.1923,343.7268,345.7222,10814.0
2022-05-12 10:10:00,361.01,364.52,360.08,363.7,14693.0,346.3266,349.6938,345.4344,348.9072,14693.0
2022-05-12 10:15:00,363.89,364.16,362.17,362.96,12343.0,349.0894,349.3485,347.4394,348.1973,12343.0
2022-05-12 10:20:00,362.79,365.2,362.74,364.25,11320.0,348.0342,350.3462,347.9862,349.4348,11320.0
2022-05-12 10:25:00,364.21,364.91,362.41,362.42,7918.0,349.3964,350.0679,347.6696,347.6792,7918.0
2022-05-12 10:30:00,363.19,363.2,360.72,360.72,4556.0,348.4179,348.4275,346.0484,346.0484,4556.0
2022-05-12 10:35:00,361.19,362.55,360.16,362.26,13625.0,346.4993,347.8039,345.5111,347.5257,13625.0
2022-05-12 10:40:00,362.28,363.01,361.36,361.85,13964.0,347.5449,348.2452,346.6623,347.1324,13964.0
2022-05-12 10:45:00,361.97,363.96,361.06,363.61,8835.0,347.2475,349.1566,346.3745,348.8208,8835.0
2022-05-12 10:50:00,363.42,364.3,362.81,363.46,10293.0,348.6386,349.4828,348.0534,348.6769,10293.0
2022-05-12 10:55:00,363.4,365.14,363.06,365.14,9274.0,348.6194,350.2886,348.2932,350.2886,9274.0
2022-05-12 11:00:00,364.6,366.07,363.58,366.06,11692.0,349.7706,351.1808,348.792,351.1712,11692.0
2022-05-12 11:05:00,365.77,366.07,364.87,366.06,13693.0,350.893,351.1808,350.0296,351.1712,13693.0
2022-05-12 11:10:00,366.25,366.32,364.55,364.75,6416.0,351.3534,351.4206,349.7226,349.9145,6416.0
2022-05-12 11:15:00,364.44,365.61,364.3,365.13,9516.0,349.6171,350.7395,349.4828,350.279,9516.0
2022-05-12 11:20:00,365.24,365.7,364.37,364.37,14375.0,350.3845,350.8258,349.5499,349.5499,14375.0
2022-05-12 11:25:00,364.59,364.98,363.7,364.18,6308.0,349.761,350.1351,348.9072,349.3676,6308.0
2022-05-12 11:30:00,364.54,364.91,363.0,363.89,11740.0,349.713,350.0679,348.2356,349.0894,11740.0
2022-05-12 11:35:00,364.05,364.9,363.54,364.9,11254.0,349.2429,350.0584,348.7537,350.0584,11254.0
2022-05-12 11:40:00,364.87,365.0,362.76,362.89,16293.0,350.0296,350.1543,348.0054,348.1301,16293.0
2022-05-12 11:45:00,362.93,363.77,362.7,362.73,10313.0,348.1685,348.9743,347.9478,347.9766,10313.0
2022-05-12 11:50:00,362.66,362.66,360.35,360.71,7217.0,347.9095,347.9095,345.6934,346.0388,7217.0
2022-05-12 11:55:00,360.47,360.61,359.75,360.06,22974.0,345.8085,345.9428,345.1178,345.4152,22974.0
2022-05-12 12:00:00,360.16,361.24,359.91,360.89,18445.0,345.5111,346.5472,345.2713,346.2115,18445.0
2022-05-12 12:05:00,361.24,362.53,360.81,362.5,11158.0,346.5472,347.7848,346.1347,347.756,11158.0
2022-05-12 12:10:00,362.2,363.42,362.06,362.88,11476.0,347.4682,348.6386,347.3339,348.1205,11476.0
2022-05-12 12:15:00,362.68,363.74,362.46,362.88,5691.0,347.9287,348.9455,347.7176,348.1205,5691.0
2022-05-12 12:20:00,362.99,363.81,362.72,363.81,8787.0,348.226,349.0127,347.967,349.0127,8787.0
2022-05-12 12:25:00,363.81,365.32,363.81,365.27,4993.0,349.0127,350.4613,349.0127,350.4133,4993.0
2022-05-12 12:30:00,365.3,366.08,364.72,365.89,16782.0,350.4421,351.1904,349.8857,351.0081,16782.0
2022-05-12 12:35:00,365.98,367.28,365.95,366.96,20731.0,351.0944,352.3416,351.0656,352.0346,20731.0
2022-05-12 12:40:00,366.96,367.36,365.23,367.36,12407.0,352.0346,352.4183,350.3749,352.4183,12407.0
2022-05-12 12:45:00,367.11,367.57,365.39,365.39,8253.0,352.1785,352.6198,350.5284,350.5284,8253.0
2022-05-12 12:50:00,365.63,366.4,364.8,365.67,6817.0,350.7587,351.4973,349.9624,350.797,6817.0
2022-05-12 12:55:00,365.49,365.7,363.44,363.46,21948.0,350.6244,350.8258,348.6577,348.6769,21948.0
2022-05-12 13:00:00,363.36,364.23,363.07,363.65,11342.0,348.581,349.4156,348.3028,348.8592,11342.0
2022-05-12 13:05:00,363.26,364.1,363.12,363.22,10102.0,348.4851,349.2909,348.3508,348.4467,10102.0
2022-05-12 13:10:00,363.39,364.11,362.91,363.18,5900.0,348.6098,349.3005,348.1493,348.4083,5900.0
2022-05-12 13:15:00,363.08,363.55,361.38,361.45,6970.0,348.3124,348.7633,346.6815,346.7487,6970.0
2022-05-12 13:20:00,361.62,362.39,360.64,361.41,5417.0,346.9118,347.6504,345.9716,346.7103,5417.0
2022-05-12 13:25:00,361.39,361.79,360.67,360.97,8120.0,346.6911,347.0748,346.0004,346.2882,8120.0
2022-05-12 13:30:00,360.95,361.59,359.94,360.02,7659.0,346.269,346.883,345.3001,345.3768,7659.0
2022-05-12 13:35:00,360.13,360.78,359.73,360.64,9219.0,345.4824,346.1059,345.0986,345.9716,9219.0
2022-05-12 13:40:00,360.3,360.45,359.13,359.42,10916.0,345.6455,345.7894,344.523,344.8012,10916.0
2022-05-12 13:45:00,359.29,359.61,357.51,357.52,10326.0,344.6765,344.9835,342.9689,342.9785,10326.0
2022-05-12 13:50:00,357.56,358.48,357.55,358.13,9021.0,343.0169,343.8995,343.0073,343.5637,9021.0
2022-05-12 13:55:00,358.31,358.53,357.28,357.94,21811.0,343.7364,343.9474,342.7483,343.3814,21811.0
2022-05-12 14:00:00,357.98,358.49,357.89,358.23,26699.0,343.4198,343.9091,343.3335,343.6596,26699.0
2022-05-12 14:05:00,358.19,358.19,356.31,356.44,14350.0,343.6213,343.6213,341.8177,341.9425,14350.0
2022-05-12 14:10:00,356.54,356.73,355.84,356.24,11108.0,342.0384,342.2207,341.3669,341.7506,11108.0
2022-05-12 14:15:00,356.39,357.17,356.27,356.77,8410.0,341.8945,342.6428,341.7794,342.259,8410.0
2022-05-12 14:20:00,356.65,357.12,355.41,355.89,14422.0,342.1439,342.5948,340.9543,341.4148,14422.0
2022-05-12 14:25:00,355.72,356.79,355.45,356.5,10937.0,341.2517,342.2782,340.9927,342.0,10937.0
2022-05-12 14:30:00,356.28,356.85,355.51,355.91,9719.0,341.789,342.3358,341.0503,341.434,9719.0
2022-05-12 14:35:00,355.88,356.18,355.48,355.58,6390.0,341.4052,341.693,341.0215,341.1174,6390.0
2022-05-12 14:40:00,355.43,355.81,354.93,355.41,10675.0,340.9735,341.3381,340.4939,340.9543,10675.0
2022-05-12 14:45:00,355.66,356.19,354.9,354.91,17556.0,341.1942,341.7026,340.4651,340.4747,17556.0
2022-05-12 14:50:00,354.9,355.88,354.3,355.39,14852.0,340.4651,341.4052,339.8895,340.9352,14852.0
2022-05-12 14:55:00,355.48,356.51,355.42,355.78,12745.0,341.0215,342.0096,340.9639,341.3093,12745.0
2022-05-12 15:00:00,355.91,357.0,355.16,356.66,13808.0,341.434,342.4797,340.7145,342.1535,13808.0
2022-05-12 15:05:00,356.84,356.97,355.34,355.85,12243.0,342.3262,342.4509,340.8872,341.3764,12243.0
2022-05-12 15:10:00,355.58,356.44,355.01,356.29,13214.0,341.1174,341.9425,340.5706,341.7986,13214.0
2022-05-12 15:15:00,356.34,358.83,356.32,358.72,13265.0,341.8465,344.2352,341.8273,344.1297,13265.0
2022-05-12 15:20:00,358.51,359.6,358.49,358.96,11788.0,343.9283,344.9739,343.9091,344.36,11788.0
2022-05-12 15:25:00,359.24,360.16,358.54,358.69,10047.0,344.6286,345.5111,343.957,344.1009,10047.0
2022-05-12 15:30:00,358.94,359.79,358.53,359.39,24354.0,344.3408,345.1562,343.9474,344.7725,24354.0
2022-05-12 15:35:00,359.24,360.34,358.84,359.94,21381.0,344.6286,345.6838,344.2448,345.3001,21381.0
2022-05-12 15:40:00,359.82,361.42,359.72,360.79,13828.0,345.185,346.7199,345.089,346.1155,13828.0
2022-05-12 15:45:00,360.68,361.96,360.31,360.9,26075.0,346.01,347.2379,345.655,346.221,26075.0
2022-05-12 15:50:00,361.09,362.84,361.06,361.35,23001.0,346.4033,348.0821,346.3745,346.6527,23001.0
2022-05-12 15:55:00,361.56,363.25,361.35,363.18,39107.0,346.8542,348.4755,346.6527,348.4083,39107.0
2022-05-13 09:30:00,364.55,368.56,364.55,367.0,52729.0,349.7226,353.5695,349.7226,352.0729,52729.0
2022-05-13 09:35:00,367.64,368.86,366.19,366.69,16206.0,352.6869,353.8573,351.2959,351.7756,16206.0
2022-05-13 09:40:00,366.17,368.49,366.17,367.89,20639.0,351.2767,353.5023,351.2767,352.9267,20639.0
2022-05-13 09:45:00,367.26,367.26,363.22,364.14,22421.0,352.3224,352.3224,348.4467,349.3293,22421.0
2022-05-13 09:50:00,364.37,367.88,364.13,367.88,11244.0,349.5499,352.9171,349.3197,352.9171,11244.0
2022-05-13 09:55:00,368.17,368.17,365.79,366.78,10859.0,353.1954,353.1954,350.9122,351.8619,10859.0
2022-05-13 10:00:00,367.27,368.62,366.68,367.72,7633.0,352.332,353.6271,351.766,352.7637,7633.0
2022-05-13 10:05:00,367.96,368.51,367.2,368.1,14201.0,352.9939,353.5215,352.2648,353.1282,14201.0
2022-05-13 10:10:00,368.5,370.0,368.25,368.75,22261.0,353.5119,354.9509,353.2721,353.7518,22261.0
2022-05-13 10:15:00,368.5,368.61,366.94,367.06,7863.0,353.5119,353.6175,352.0154,352.1305,7863.0
2022-05-13 10:20:00,367.94,368.8,367.77,367.95,9600.0,352.9747,353.7997,352.8116,352.9843,9600.0
2022-05-13 10:25:00,367.91,368.41,367.24,367.28,19508.0,352.9459,353.4256,352.3032,352.3416,19508.0
2022-05-13 10:30:00,367.28,368.22,367.28,368.22,10588.0,352.3416,353.2433,352.3416,353.2433,10588.0
2022-05-13 10:35:00,368.14,368.61,367.49,368.04,11852.0,353.1666,353.6175,352.543,353.0706,11852.0
2022-05-13 10:40:00,368.04,368.04,366.53,367.14,8202.0,353.0706,353.0706,351.6221,352.2072,8202.0
2022-05-13 10:45:00,366.87,368.15,366.34,367.66,7649.0,351.9482,353.1762,351.4398,352.7061,7649.0
2022-05-13 10:50:00,367.32,368.45,367.1,368.0,12582.0,352.3799,353.464,352.1689,353.0323,12582.0
2022-05-13 10:55:00,368.09,368.43,367.66,368.26,10485.0,353.1186,353.4448,352.7061,353.2817,10485.0
2022-05-13 11:00:00,368.02,368.65,367.53,368.04,13105.0,353.0515,353.6558,352.5814,353.0706,13105.0
2022-05-13 11:05:00,368.19,368.62,368.07,368.35,9045.0,353.2145,353.6271,353.0994,353.368,9045.0
2022-05-13 11:10:00,368.62,368.94,368.57,368.76,6203.0,353.6271,353.934,353.5791,353.7614,6203.0
2022-05-13 11:15:00,368.9,368.9,367.25,367.25,6878.0,353.8957,353.8957,352.3128,352.3128,6878.0
2022-05-13 11:20:00,367.56,368.02,366.86,367.46,8806.0,352.6102,353.0515,351.9386,352.5142,8806.0
2022-05-13 11:25:00,367.54,368.68,367.38,368.35,15881.0,352.591,353.6846,352.4375,353.368,15881.0
2022-05-13 11:30:00,368.33,368.53,366.81,367.57,22276.0,353.3488,353.5407,351.8907,352.6198,22276.0
2022-05-13 11:35:00,367.53,367.59,366.67,366.93,15177.0,352.5814,352.6389,351.7564,352.0058,15177.0
2022-05-13 11:40:00,366.68,367.17,365.8,367.05,11001.0,351.766,352.236,350.9217,352.1209,11001.0
2022-05-13 11:45:00,367.17,367.82,367.05,367.62,10322.0,352.236,352.8596,352.1209,352.6677,10322.0
2022-05-13 11:50:00,367.52,367.86,367.17,367.44,5768.0,352.5718,352.898,352.236,352.495,5768.0
2022-05-13 11:55:00,367.45,367.91,367.04,367.63,8521.0,352.5046,352.9459,352.1113,352.6773,8521.0
2022-05-13 12:00:00,367.65,368.31,367.64,368.11,8028.0,352.6965,353.3297,352.6869,353.1378,8028.0
2022-05-13 12:05:00,368.24,368.46,367.88,368.41,8994.0,353.2625,353.4736,352.9171,353.4256,8994.0
2022-05-13 12:10:00,368.43,369.22,368.32,369.22,6232.0,353.4448,354.2026,353.3393,354.2026,6232.0
2022-05-13 12:15:00,369.25,369.35,368.7,368.85,9564.0,354.2314,354.3274,353.7038,353.8477,9564.0
2022-05-13 12:20:00,368.79,368.9,367.57,367.82,2962.0,353.7901,353.8957,352.6198,352.8596,2962.0
2022-05-13 12:25:00,367.64,368.13,367.64,367.97,4208.0,352.6869,353.157,352.6869,353.0035,4208.0
2022-05-13 12:30:00,368.08,368.32,367.82,368.03,11056.0,353.109,353.3393,352.8596,353.061,11056.0
2022-05-13 12:35:00,368.16,368.39,367.94,368.25,6925.0,353.1858,353.4064,352.9747,353.2721,6925.0
2022-05-13 12:40:00,368.15,368.16,367.54,367.8,9157.0,353.1762,353.1858,352.591,352.8404,9157.0
2022-05-13 12:45:00,367.75,367.75,366.9,367.1,5577.0,352.7924,352.7924,351.977,352.1689,5577.0
2022-05-13 12:50:00,367.11,367.11,366.15,366.85,5890.0,352.1785,352.1785,351.2575,351.929,5890.0
2022-05-13 12:55:00,366.84,367.75,366.84,367.65,6060.0,351.9194,352.7924,351.9194,352.6965,6060.0
2022-05-13 13:00:00,367.79,368.21,367.41,367.77,8005.0,352.8308,353.2337,352.4663,352.8116,8005.0
2022-05-13 13:05:00,367.72,367.72,367.0,367.02,3516.0,352.7637,352.7637,352.0729,352.0921,3516.0
2022-05-13 13:10:00,367.19,367.32,366.54,366.87,8869.0,352.2552,352.3799,351.6317,351.9482,8869.0
2022-05-13 13:15:00,366.73,366.87,365.95,366.63,10413.0,351.8139,351.9482,351.0656,351.718,10413.0
2022-05-13 13:20:00,366.5,367.04,366.02,366.94,5490.0,351.5933,352.1113,351.1328,352.0154,5490.0
2022-05-13 13:25:00,366.95,367.22,366.7,366.93,6169.0,352.025,352.284,351.7851,352.0058,6169.0
2022-05-13 13:30:00,367.07,367.9,366.99,367.74,5434.0,352.1401,352.9363,352.0633,352.7828,5434.0
2022-05-13 13:35:00,367.83,367.98,367.17,367.36,9823.0,352.8692,353.0131,352.236,352.4183,9823.0
2022-05-13 13:40:00,367.16,367.25,366.09,366.46,9439.0,352.2264,352.3128,351.2,351.5549,9439.0
2022-05-13 13:45:00,366.46,366.46,365.92,366.26,5015.0,351.5549,351.5549,351.0369,351.363,5015.0
2022-05-13 13:50:00,366.24,366.48,365.74,366.23,7188.0,351.3439,351.5741,350.8642,351.3343,7188.0
2022-05-13 13:55:00,366.48,366.49,364.93,365.56,10547.0,351.5741,351.5837,350.0871,350.6915,10547.0
2022-05-13 14:00:00,365.52,365.52,364.05,364.28,6044.0,350.6531,350.6531,349.2429,349.4636,6044.0
2022-05-13 14:05:00,364.23,365.51,363.88,365.47,7313.0,349.4156,350.6435,349.0798,350.6052,7313.0
2022-05-13 14:10:00,365.38,365.84,365.08,365.08,3442.0,350.5188,350.9601,350.231,350.231,3442.0
2022-05-13 14:15:00,364.97,365.78,364.92,365.64,5871.0,350.1255,350.9026,350.0775,350.7683,5871.0
2022-05-13 14:20:00,365.73,365.95,365.15,365.27,3682.0,350.8546,351.0656,350.2982,350.4133,3682.0
2022-05-13 14:25:00,365.2,365.62,364.65,365.16,11012.0,350.3462,350.7491,349.8185,350.3078,11012.0
2022-05-13 14:30:00,365.24,366.57,365.24,365.78,3865.0,350.3845,351.6604,350.3845,350.9026,3865.0
2022-05-13 14:35:00,366.07,366.07,365.08,365.58,3907.0,351.1808,351.1808,350.231,350.7107,3907.0
2022-05-13 14:40:00,365.59,366.6,365.24,366.41,5852.0,350.7203,351.6892,350.3845,351.5069,5852.0
2022-05-13 14:45:00,366.44,366.46,365.76,366.28,4063.0,351.5357,351.5549,350.8834,351.3822,4063.0
2022-05-13 14:50:00,366.27,367.42,366.03,367.31,6500.0,351.3726,352.4759,351.1424,352.3703,6500.0
2022-05-13 14:55:00,367.44,367.55,366.89,367.47,8741.0,352.495,352.6006,351.9674,352.5238,8741.0
2022-05-13 15:00:00,367.47,368.0,367.38,367.57,10053.0,352.5238,353.0323,352.4375,352.6198,10053.0
2022-05-13 15:05:00,367.75,368.28,367.75,367.86,10108.0,352.7924,353.3009,352.7924,352.898,10108.0
2022-05-13 15:10:00,368.05,368.58,367.69,368.56,21152.0,353.0802,353.5887,352.7349,353.5695,21152.0
2022-05-13 15:15:00,368.43,368.58,368.29,368.39,10460.0,353.4448,353.5887,353.3105,353.4064,10460.0
2022-05-13 15:20:00,368.38,368.38,367.86,368.01,22053.0,353.3968,353.3968,352.898,353.0419,22053.0
2022-05-13 15:25:00,367.95,368.35,367.73,368.35,27512.0,352.9843,353.368,352.7733,353.368,27512.0
2022-05-13 15:30:00,368.35,368.46,366.5,366.62,18797.0,353.368,353.4736,351.5933,351.7084,18797.0
2022-05-13 15:35:00,366.5,367.71,366.43,367.06,17991.0,351.5933,352.7541,351.5261,352.1305,17991.0
2022-05-13 15:40:00,367.06,367.7,366.97,367.6,22445.0,352.1305,352.7445,352.0442,352.6485,22445.0
2022-05-13 15:45:00,367.64,368.15,366.54,367.05,31312.0,352.6869,353.1762,351.6317,352.1209,31312.0
2022-05-13 15:50:00,366.78,367.19,365.12,365.99,42998.0,351.8619,352.2552,350.2694,351.104,42998.0
2022-05-13 15:55:00,365.9,366.92,365.72,366.9,75555.0,351.0177,351.9962,350.845,351.977,75555.0
2022-05-16 09:30:00,368.92,370.0,366.03,370.0,40926.0,353.9148,354.9509,351.1424,354.9509,40926.0
2022-05-16 09:35:00,370.14,377.21,369.35,377.19,28970.0,355.0852,361.8677,354.3274,361.8485,28970.0
2022-05-16 09:40:00,376.68,378.13,375.23,376.57,34980.0,361.3592,362.7502,359.9682,361.2537,34980.0
2022-05-16 09:45:00,376.24,378.37,374.68,375.33,41527.0,360.9371,362.9805,359.4406,360.0641,41527.0
2022-05-16 09:50:00,375.33,377.19,374.6,376.89,19854.0,360.0641,361.8485,359.3638,361.5607,19854.0
2022-05-16 09:55:00,377.39,378.16,377.13,377.2,13103.0,362.0403,362.779,361.7909,361.8581,13103.0
2022-05-16 10:00:00,377.53,378.49,375.59,377.97,18075.0,362.1747,363.0956,360.3136,362.5968,18075.0
2022-05-16 10:05:00,377.99,379.44,376.11,379.44,16200.0,362.6159,364.007,360.8124,364.007,16200.0
2022-05-16 10:10:00,378.94,379.79,377.94,378.41,14585.0,363.5273,364.3427,362.568,363.0189,14585.0
2022-05-16 10:15:00,378.37,381.14,378.13,379.69,27794.0,362.9805,365.6378,362.7502,364.2468,27794.0
2022-05-16 10:20:00,380.0,381.49,379.58,379.93,13982.0,364.5442,365.9736,364.1413,364.477,13982.0
2022-05-16 10:25:00,380.39,382.0,379.63,382.0,14454.0,364.9183,366.4628,364.1892,366.4628,14454.0
2022-05-16 10:30:00,382.15,382.43,378.95,379.39,19156.0,366.6067,366.8754,363.5369,363.959,19156.0
2022-05-16 10:35:00,379.68,380.37,378.92,379.88,17085.0,364.2372,364.8991,363.5081,364.4291,17085.0
2022-05-16 10:40:00,380.13,380.42,379.3,379.92,8445.0,364.6689,364.9471,363.8727,364.4674,8445.0
2022-05-16 10:45:00,380.0,380.0,378.66,378.71,6678.0,364.5442,364.5442,363.2587,363.3067,6678.0
2022-05-16 10:50:00,378.69,379.75,378.34,378.36,6990.0,363.2875,364.3044,362.9517,362.9709,6990.0
2022-05-16 10:55:00,378.3,378.6,377.5,377.68,6666.0,362.9133,363.2011,362.1459,362.3186,6666.0
2022-05-16 11:00:00,377.45,378.99,377.24,378.15,9002.0,362.0979,363.5753,361.8964,362.7694,9002.0
2022-05-16 11:05:00,378.31,378.43,376.74,377.87,9447.0,362.9229,363.038,361.4168,362.5008,9447.0
2022-05-16 11:10:00,377.85,377.93,376.28,376.28,16611.0,362.4816,362.5584,360.9755,360.9755,16611.0
2022-05-16 11:15:00,376.16,376.5,375.66,375.67,13712.0,360.8604,361.1865,360.3807,360.3903,13712.0
2022-05-16 11:20:00,375.63,375.81,374.39,375.1,5023.0,360.3519,360.5246,359.1624,359.8435,5023.0
2022-05-16 11:25:00,375.3,375.66,374.64,374.97,6280.0,360.0354,360.3807,359.4022,359.7188,6280.0
2022-05-16 11:30:00,374.54,375.08,373.79,375.08,6747.0,359.3063,359.8243,358.5868,359.8243,6747.0
2022-05-16 11:35:00,375.23,375.37,374.06,374.25,13604.0,359.9682,360.1025,358.8458,359.0281,13604.0
2022-05-16 11:40:00,374.05,375.15,373.95,375.15,15982.0,358.8362,359.8915,358.7403,359.8915,15982.0
2022-05-16 11:45:00,375.12,375.34,374.26,375.1,29256.0,359.8627,360.0737,359.0377,359.8435,29256.0
2022-05-16 11:50:00,375.5,375.94,374.91,375.83,5750.0,360.2272,360.6493,359.6612,360.5438,5750.0
2022-05-16 11:55:00,376.05,376.27,375.28,375.46,9842.0,360.7548,360.9659,360.0162,360.1888,9842.0
2022-05-16 12:00:00,375.29,375.78,374.78,375.22,5126.0,360.0258,360.4958,359.5365,359.9586,5126.0
2022-05-16 12:05:00,375.35,375.75,374.58,375.5,6014.0,360.0833,360.4671,359.3446,360.2272,6014.0
2022-05-16 12:10:00,375.35,375.83,375.16,375.25,5303.0,360.0833,360.5438,359.901,359.9874,5303.0
2022-05-16 12:15:00,375.65,376.0,375.16,375.25,7048.0,360.3711,360.7069,359.901,359.9874,7048.0
2022-05-16 12:20:00,375.23,375.36,374.85,374.99,4035.0,359.9682,360.0929,359.6037,359.738,4035.0
2022-05-16 12:25:00,374.99,375.84,374.68,375.75,3965.0,359.738,360.5534,359.4406,360.4671,3965.0
2022-05-16 12:30:00,375.75,376.15,375.54,375.73,6015.0,360.4671,360.8508,360.2656,360.4479,6015.0
2022-05-16 12:35:00,375.97,376.34,375.16,375.24,5567.0,360.6781,361.0331,359.901,359.9778,5567.0
2022-05-16 12:40:00,375.08,375.49,374.86,375.14,3186.0,359.8243,360.2176,359.6133,359.8819,3186.0
2022-05-16 12:45:00,375.34,375.88,375.09,375.88,2840.0,360.0737,360.5918,359.8339,360.5918,2840.0
2022-05-16 12:50:00,375.88,376.0,375.29,375.29,3904.0,360.5918,360.7069,360.0258,360.0258,3904.0
2022-05-16 12:55:00,375.27,375.34,374.9,375.21,4359.0,360.0066,360.0737,359.6516,359.949,4359.0
2022-05-16 13:00:00,375.0,375.66,374.79,375.66,3811.0,359.7476,360.3807,359.5461,360.3807,3811.0
2022-05-16 13:05:00,375.52,376.01,375.17,376.01,5600.0,360.2464,360.7165,359.9106,360.7165,5600.0
2022-05-16 13:10:00,375.98,377.72,375.98,377.26,7580.0,360.6877,362.3569,360.6877,361.9156,7580.0
2022-05-16 13:15:00,377.31,377.5,377.01,377.11,6892.0,361.9636,362.1459,361.6758,361.7717,6892.0
2022-05-16 13:20:00,376.91,377.84,376.91,377.63,9286.0,361.5799,362.472,361.5799,362.2706,9286.0
2022-05-16 13:25:00,377.57,377.81,377.1,377.1,5478.0,362.213,362.4433,361.7621,361.7621,5478.0
2022-05-16 13:30:00,377.41,377.88,377.37,377.65,7954.0,362.0595,362.5104,362.0212,362.2898,7954.0
2022-05-16 13:35:00,377.71,377.91,376.99,377.11,4194.0,362.3473,362.5392,361.6566,361.7717,4194.0
2022-05-16 13:40:00,377.16,377.79,376.74,377.23,4676.0,361.8197,362.4241,361.4168,361.8869,4676.0
2022-05-16 13:45:00,377.27,377.27,376.25,376.57,3647.0,361.9252,361.9252,360.9467,361.2537,3647.0
2022-05-16 13:50:00,376.62,376.99,376.31,376.31,1875.0,361.3017,361.6566,361.0043,361.0043,1875.0
2022-05-16 13:55:00,376.41,376.43,375.87,376.36,4520.0,361.1002,361.1194,360.5822,361.0522,4520.0
2022-05-16 14:00:00,376.19,376.72,376.04,376.72,3566.0,360.8892,361.3976,360.7453,361.3976,3566.0
2022-05-16 14:05:00,376.84,377.36,376.69,377.25,3987.0,361.5127,362.0116,361.3688,361.906,3987.0
2022-05-16 14:10:00,376.99,377.0,376.48,376.94,5234.0,361.6566,361.6662,361.1674,361.6087,5234.0
2022-05-16 14:15:00,376.91,377.31,376.89,377.09,2216.0,361.5799,361.9636,361.5607,361.7525,2216.0
2022-05-16 14:20:00,377.5,378.04,377.42,377.87,2913.0,362.1459,362.6639,362.0691,362.5008,2913.0
2022-05-16 14:25:00,377.95,377.99,377.15,377.74,13568.0,362.5776,362.6159,361.8101,362.3761,13568.0
2022-05-16 14:30:00,377.79,378.27,377.68,377.86,7034.0,362.4241,362.8846,362.3186,362.4912,7034.0
2022-05-16 14:35:00,378.04,378.74,378.03,378.74,4408.0,362.6639,363.3354,362.6543,363.3354,4408.0
2022-05-16 14:40:00,378.65,379.1,378.39,378.76,3436.0,363.2491,363.6808,362.9997,363.3546,3436.0
2022-05-16 14:45:00,378.71,379.14,378.34,378.58,4742.0,363.3067,363.7192,362.9517,363.1819,4742.0
2022-05-16 14:50:00,378.79,379.08,378.25,378.91,3638.0,363.3834,363.6616,362.8654,363.4985,3638.0
2022-05-16 14:55:00,379.15,379.54,378.95,379.31,4532.0,363.7288,364.1029,363.5369,363.8823,4532.0
2022-05-16 15:00:00,379.21,379.41,378.92,379.32,3374.0,363.7863,363.9782,363.5081,363.8918,3374.0
2022-05-16 15:05:00,379.31,379.7,378.93,378.94,3845.0,363.8823,364.2564,363.5177,363.5273,3845.0
2022-05-16 15:10:00,378.54,378.75,377.66,377.79,7540.0,363.1436,363.345,362.2994,362.4241,7540.0
2022-05-16 15:15:00,377.62,377.91,377.2,377.44,6826.0,362.261,362.5392,361.8581,362.0883,6826.0
2022-05-16 15:20:00,377.37,377.43,376.7,376.89,10183.0,362.0212,362.0787,361.3784,361.5607,10183.0
2022-05-16 15:25:00,377.1,377.32,376.83,377.15,12504.0,361.7621,361.9732,361.5031,361.8101,12504.0
2022-05-16 15:30:00,377.16,377.38,376.03,376.23,15793.0,361.8197,362.0308,360.7357,360.9275,15793.0
2022-05-16 15:35:00,376.18,376.46,375.61,376.39,13956.0,360.8796,361.1482,360.3327,361.081,13956.0
2022-05-16 15:40:00,376.54,376.87,376.25,376.55,16596.0,361.2249,361.5415,360.9467,361.2345,16596.0
2022-05-16 15:45:00,376.38,376.43,375.0,375.03,24545.0,361.0714,361.1194,359.7476,359.7763,24545.0
2022-05-16 15:50:00,375.17,376.54,375.17,375.71,33552.0,359.9106,361.2249,359.9106,360.4287,33552.0
2022-05-16 15:55:00,375.66,375.84,373.8,374.64,103108.0,360.3807,360.5534,358.5964,359.4022,103108.0
2022-05-17 09:30:00,381.51,384.99,378.8,380.75,42430.0,365.9928,369.3312,363.393,365.2637,42430.0
2022-05-17 09:35:00,380.18,380.7,378.35,380.23,13119.0,364.7169,365.2157,362.9613,364.7648,13119.0
2022-05-17 09:40:00,380.3,380.79,378.03,378.49,6971.0,364.832,365.3021,362.6543,363.0956,6971.0
2022-05-17 09:45:00,378.59,379.88,378.3,378.59,8603.0,363.1915,364.4291,362.9133,363.1915,8603.0
2022-05-17 09:50:00,378.47,379.91,378.47,379.47,5105.0,363.0764,364.4579,363.0764,364.0357,5105.0
2022-05-17 09:55:00,379.68,380.93,379.66,380.9,4324.0,364.2372,365.4364,364.218,365.4076,4324.0
2022-05-17 10:00:00,381.07,381.4,380.25,380.96,7533.0,365.5707,365.8872,364.784,365.4651,7533.0
2022-05-17 10:05:00,381.0,382.0,380.85,381.37,11424.0,365.5035,366.4628,365.3596,365.8585,11424.0
2022-05-17 10:10:00,381.36,382.0,380.64,382.0,9803.0,365.8489,366.4628,365.1582,366.4628,9803.0
2022-05-17 10:15:00,382.0,383.0,381.43,383.0,16733.0,366.4628,367.4222,365.916,367.4222,16733.0
2022-05-17 10:20:00,382.97,383.0,381.6,382.0,13237.0,367.3934,367.4222,366.0791,366.4628,13237.0
2022-05-17 10:25:00,382.28,382.5,380.46,380.75,7309.0,366.7315,366.9425,364.9855,365.2637,7309.0
2022-05-17 10:30:00,380.72,381.18,379.7,379.7,3795.0,365.2349,365.6762,364.2564,364.2564,3795.0
2022-05-17 10:35:00,379.64,379.84,378.99,378.99,6555.0,364.1988,364.3907,363.5753,363.5753,6555.0
2022-05-17 10:40:00,379.05,379.05,377.5,377.88,13984.0,363.6328,363.6328,362.1459,362.5104,13984.0
2022-05-17 10:45:00,377.88,378.69,377.34,378.69,5545.0,362.5104,363.2875,361.9924,363.2875,5545.0
2022-05-17 10:50:00,378.72,379.77,378.56,379.54,5634.0,363.3163,364.3235,363.1628,364.1029,5634.0
2022-05-17 10:55:00,379.31,380.83,379.3,380.74,10709.0,363.8823,365.3404,363.8727,365.2541,10709.0
2022-05-17 11:00:00,380.71,381.5,380.71,381.17,3665.0,365.2253,365.9832,365.2253,365.6666,3665.0
2022-05-17 11:05:00,381.18,381.18,380.32,381.06,5021.0,365.6762,365.6762,364.8512,365.5611,5021.0
2022-05-17 11:10:00,381.07,381.07,380.68,380.95,2723.0,365.5707,365.5707,365.1965,365.4556,2723.0
2022-05-17 11:15:00,380.77,381.23,379.15,381.17,9613.0,365.2829,365.7242,363.7288,365.6666,9613.0
2022-05-17 11:20:00,381.0,381.29,380.47,380.79,7751.0,365.5035,365.7817,364.9951,365.3021,7751.0
2022-05-17 11:25:00,380.44,381.05,380.44,381.01,2300.0,364.9663,365.5515,364.9663,365.5131,2300.0
2022-05-17 11:30:00,381.13,381.3,380.75,381.11,3587.0,365.6282,365.7913,365.2637,365.609,3587.0
2022-05-17 11:35:00,380.95,381.6,380.89,381.05,3554.0,365.4556,366.0791,365.398,365.5515,3554.0
2022-05-17 11:40:00,380.91,381.45,380.68,380.91,5512.0,365.4172,365.9352,365.1965,365.4172,5512.0
2022-05-17 11:45:00,380.91,381.14,380.34,380.73,7067.0,365.4172,365.6378,364.8704,365.2445,7067.0
2022-05-17 11:50:00,380.81,381.21,380.57,381.12,12381.0,365.3212,365.705,365.091,365.6186,12381.0
2022-05-17 11:55:00,381.27,381.73,381.0,381.4,2304.0,365.7625,366.2038,365.5035,365.8872,2304.0
2022-05-17 12:00:00,381.65,382.68,381.56,381.85,38130.0,366.1271,367.1152,366.0407,366.3189,38130.0
2022-05-17 12:05:00,381.73,381.89,380.84,380.94,8478.0,366.2038,366.3573,365.35,365.446,8478.0
2022-05-17 12:10:00,380.75,381.1,380.27,380.88,5304.0,365.2637,365.5994,364.8032,365.3884,5304.0
2022-05-17 12:15:00,380.83,382.06,380.82,381.74,2339.0,365.3404,366.5204,365.3308,366.2134,2339.0
2022-05-17 12:20:00,381.75,382.17,381.6,382.17,5252.0,366.223,366.6259,366.0791,366.6259,5252.0
2022-05-17 12:25:00,382.02,382.59,381.99,382.48,7037.0,366.482,367.0288,366.4533,366.9233,7037.0
2022-05-17 12:30:00,382.37,383.15,382.35,382.95,7784.0,366.8178,367.5661,366.7986,367.3742,7784.0
2022-05-17 12:35:00,383.36,383.66,382.65,382.94,5542.0,367.7675,368.0553,367.0864,367.3646,5542.0
2022-05-17 12:40:00,383.02,383.63,382.97,383.62,3766.0,367.4414,368.0265,367.3934,368.017,3766.0
2022-05-17 12:45:00,383.62,384.12,383.62,383.77,4499.0,368.017,368.4966,368.017,368.1609,4499.0
2022-05-17 12:50:00,383.76,383.76,383.31,383.73,1734.0,368.1513,368.1513,367.7196,368.1225,1734.0
2022-05-17 12:55:00,383.8,384.13,383.66,384.07,2363.0,368.1896,368.5062,368.0553,368.4487,2363.0
2022-05-17 13:00:00,384.11,384.13,383.0,383.37,2100.0,368.487,368.5062,367.4222,367.7771,2100.0
2022-05-17 13:05:00,383.69,384.04,383.44,384.04,4530.0,368.0841,368.4199,367.8443,368.4199,4530.0
2022-05-17 13:10:00,383.74,384.47,383.74,384.4,6607.0,368.1321,368.8324,368.1321,368.7652,6607.0
2022-05-17 13:15:00,384.42,384.66,384.21,384.26,3577.0,368.7844,369.0147,368.583,368.6309,3577.0
2022-05-17 13:20:00,384.22,384.68,383.84,384.11,3907.0,368.5925,369.0338,368.228,368.487,3907.0
2022-05-17 13:25:00,383.84,384.22,383.65,383.65,2281.0,368.228,368.5925,368.0457,368.0457,2281.0
2022-05-17 13:30:00,383.91,384.33,383.87,383.98,3206.0,368.2952,368.6981,368.2568,368.3623,3206.0
2022-05-17 13:35:00,384.06,384.15,383.7,383.93,3245.0,368.4391,368.5254,368.0937,368.3143,3245.0
2022-05-17 13:40:00,384.03,384.08,383.0,383.23,5483.0,368.4103,368.4582,367.4222,367.6428,5483.0
2022-05-17 13:45:00,383.06,383.81,383.0,383.71,4581.0,367.4797,368.1992,367.4222,368.1033,4581.0
2022-05-17 13:50:00,383.88,383.91,383.7,383.81,1000.0,368.2664,368.2952,368.0937,368.1992,1000.0
2022-05-17 13:55:00,383.69,383.79,383.26,383.31,6227.0,368.0841,368.18,367.6716,367.7196,6227.0
2022-05-17 14:00:00,383.57,383.57,382.91,382.97,2386.0,367.969,367.969,367.3358,367.3934,2386.0
2022-05-17 14:05:00,383.3,384.34,383.05,384.21,2200.0,367.71,368.7077,367.4701,368.583,2200.0
2022-05-17 14:10:00,384.02,384.23,381.91,382.26,8176.0,368.4007,368.6021,366.3765,366.7123,8176.0
2022-05-17 14:15:00,382.59,383.14,382.03,382.28,8163.0,367.0288,367.5565,366.4916,366.7315,8163.0
2022-05-17 14:20:00,382.19,382.29,381.02,381.84,6871.0,366.6451,366.741,365.5227,366.3094,6871.0
2022-05-17 14:25:00,382.22,382.8,381.79,382.24,5640.0,366.6739,367.2303,366.2614,366.6931,5640.0
2022-05-17 14:30:00,382.08,382.82,381.68,381.85,5130.0,366.5396,367.2495,366.1559,366.3189,5130.0
2022-05-17 14:35:00,381.81,383.06,381.29,383.06,4549.0,366.2806,367.4797,365.7817,367.4797,4549.0
2022-05-17 14:40:00,383.47,384.44,383.36,384.44,5518.0,367.8731,368.8036,367.7675,368.8036,5518.0
2022-05-17 14:45:00,384.23,385.27,384.09,385.27,6723.0,368.6021,369.5998,368.4678,369.5998,6723.0
2022-05-17 14:50:00,385.2,385.32,384.6,384.8,9810.0,369.5327,369.6478,368.9571,369.149,9810.0
2022-05-17 14:55:00,384.61,385.3,384.28,384.94,5737.0,368.9667,369.6286,368.6501,369.2833,5737.0
2022-05-17 15:00:00,384.74,385.55,384.58,385.35,6443.0,369.0914,369.8685,368.9379,369.6766,6443.0
2022-05-17 15:05:00,385.17,385.83,384.79,385.28,11016.0,369.5039,370.1371,369.1394,369.6094,11016.0
2022-05-17 15:10:00,385.12,385.43,384.77,385.27,5213.0,369.4559,369.7533,369.1202,369.5998,5213.0
2022-05-17 15:15:00,385.28,385.69,385.09,385.68,6305.0,369.6094,370.0028,369.4272,369.9932,6305.0
2022-05-17 15:20:00,385.72,386.01,384.98,385.33,9901.0,370.0315,370.3097,369.3216,369.6574,9901.0
2022-05-17 15:25:00,385.12,385.45,384.71,384.87,4332.0,369.4559,369.7725,369.0626,369.2161,4332.0
2022-05-17 15:30:00,384.79,384.85,384.1,384.4,13187.0,369.1394,369.1969,368.4774,368.7652,13187.0
2022-05-17 15:35:00,384.41,384.72,383.81,384.08,10952.0,368.7748,369.0722,368.1992,368.4582,10952.0
2022-05-17 15:40:00,384.0,385.57,383.96,385.12,16504.0,368.3815,369.8876,368.3431,369.4559,16504.0
2022-05-17 15:45:00,385.06,385.07,383.3,383.32,16256.0,369.3984,369.408,367.71,367.7292,16256.0
2022-05-17 15:50:00,383.4,383.95,383.19,383.47,29512.0,367.8059,368.3335,367.6044,367.8731,29512.0
2022-05-17 15:55:00,383.4,384.54,383.23,384.49,47788.0,367.8059,368.8995,367.6428,368.8516,47788.0
2022-05-18 09:30:00,384.0,385.09,380.88,381.0,34077.0,368.3815,369.4272,365.3884,365.5035,34077.0
2022-05-18 09:35:00,381.03,382.59,380.72,380.77,6746.0,365.5323,367.0288,365.2349,365.2829,6746.0
2022-05-18 09:40:00,381.04,382.37,380.56,382.06,5250.0,365.5419,366.8178,365.0814,366.5204,5250.0
2022-05-18 09:45:00,382.89,383.83,382.45,383.82,6116.0,367.3166,368.2184,366.8945,368.2088,6116.0
2022-05-18 09:50:00,383.81,383.96,381.96,383.62,7685.0,368.1992,368.3431,366.4245,368.017,7685.0
2022-05-18 09:55:00,383.78,383.8,383.09,383.33,12640.0,368.1704,368.1896,367.5085,367.7387,12640.0
2022-05-18 10:00:00,383.35,384.61,383.35,383.93,5265.0,367.7579,368.9667,367.7579,368.3143,5265.0
2022-05-18 10:05:00,384.05,384.05,382.55,382.68,6403.0,368.4295,368.4295,366.9905,367.1152,6403.0
2022-05-18 10:10:00,382.59,382.88,381.6,382.79,7797.0,367.0288,367.3071,366.0791,367.2207,7797.0
2022-05-18 10:15:00,382.53,383.23,382.21,382.62,7339.0,366.9713,367.6428,366.6643,367.0576,7339.0
2022-05-18 10:20:00,382.34,383.44,382.1,382.47,4666.0,366.789,367.8443,366.5588,366.9137,4666.0
2022-05-18 10:25:00,382.59,382.83,380.24,380.49,6981.0,367.0288,367.2591,364.7744,365.0143,6981.0
2022-05-18 10:30:00,380.55,382.26,380.4,381.66,7511.0,365.0718,366.7123,364.9279,366.1367,7511.0
2022-05-18 10:35:00,381.87,381.87,381.22,381.63,2798.0,366.3381,366.3381,365.7146,366.1079,2798.0
2022-05-18 10:40:00,381.74,381.83,381.1,381.38,2569.0,366.2134,366.2998,365.5994,365.8681,2569.0
2022-05-18 10:45:00,381.19,381.44,380.08,380.41,8348.0,365.6858,365.9256,364.6209,364.9375,8348.0
2022-05-18 10:50:00,380.24,380.41,379.39,379.78,5662.0,364.7744,364.9375,363.959,364.3331,5662.0
2022-05-18 10:55:00,379.81,380.25,379.59,379.75,4430.0,364.3619,364.784,364.1509,364.3044,4430.0
2022-05-18 11:00:00,379.7,379.7,378.99,379.63,8827.0,364.2564,364.2564,363.5753,364.1892,8827.0
2022-05-18 11:05:00,379.37,379.53,378.01,378.02,5427.0,363.9398,364.0933,362.6351,362.6447,5427.0
2022-05-18 11:10:00,378.05,378.05,377.0,377.36,9711.0,362.6735,362.6735,361.6662,362.0116,9711.0
2022-05-18 11:15:00,377.35,377.36,376.0,376.21,5398.0,362.002,362.0116,360.7069,360.9083,5398.0
2022-05-18 11:20:00,376.13,376.14,374.28,374.5,14514.0,360.8316,360.8412,359.0568,359.2679,14514.0
2022-05-18 11:25:00,374.66,375.54,374.36,374.94,6645.0,359.4214,360.2656,359.1336,359.69,6645.0
2022-05-18 11:30:00,374.82,375.59,374.73,374.77,6719.0,359.5749,360.3136,359.4885,359.5269,6719.0
2022-05-18 11:35:00,374.95,375.63,374.78,374.87,7356.0,359.6996,360.3519,359.5365,359.6228,7356.0
2022-05-18 11:40:00,374.86,375.7,374.69,375.41,6002.0,359.6133,360.4191,359.4502,360.1409,6002.0
2022-05-18 11:45:00,374.99,375.15,373.7,373.96,3942.0,359.738,359.8915,358.5004,358.7499,3942.0
2022-05-18 11:50:00,373.66,374.24,373.66,373.7,3354.0,358.4621,359.0185,358.4621,358.5004,3354.0
2022-05-18 11:55:00,373.65,373.99,373.0,373.0,4663.0,358.4525,358.7786,357.8289,357.8289,4663.0
2022-05-18 12:00:00,373.09,373.47,372.65,372.9,3365.0,357.9152,358.2798,357.4931,357.733,3365.0
2022-05-18 12:05:00,372.62,372.62,371.23,371.53,10083.0,357.4644,357.4644,356.1309,356.4187,10083.0
2022-05-18 12:10:00,371.59,372.65,371.43,372.06,7192.0,356.4763,357.4931,356.3228,356.9271,7192.0
2022-05-18 12:15:00,371.84,373.13,371.73,372.92,6238.0,356.7161,357.9536,356.6106,357.7522,6238.0
2022-05-18 12:20:00,373.07,373.07,371.89,372.18,6002.0,357.8961,357.8961,356.7641,357.0423,6002.0
2022-05-18 12:25:00,372.29,372.29,371.74,372.16,6912.0,357.1478,357.1478,356.6202,357.0231,6912.0
2022-05-18 12:30:00,372.17,372.17,371.69,371.89,4393.0,357.0327,357.0327,356.5722,356.7641,4393.0
2022-05-18 12:35:00,371.8,372.51,371.39,372.16,6621.0,356.6777,357.3588,356.2844,357.0231,6621.0
2022-05-18 12:40:00,372.22,372.22,371.18,371.19,3280.0,357.0806,357.0806,356.0829,356.0925,3280.0
2022-05-18 12:45:00,371.33,371.69,371.04,371.33,9491.0,356.2268,356.5722,355.9486,356.2268,9491.0
2022-05-18 12:50:00,371.48,372.04,371.39,371.72,9363.0,356.3707,356.9079,356.2844,356.601,9363.0
2022-05-18 12:55:00,371.83,372.08,371.16,372.0,8519.0,356.7065,356.9463,356.0637,356.8696,8519.0
2022-05-18 13:00:00,371.81,372.61,371.57,372.47,6846.0,356.6873,357.4548,356.4571,357.3205,6846.0
2022-05-18 13:05:00,372.34,372.55,370.37,370.37,4622.0,357.1957,357.3972,355.3059,355.3059,4622.0
2022-05-18 13:10:00,370.25,370.6,370.18,370.44,4908.0,355.1908,355.5265,355.1236,355.373,4908.0
2022-05-18 13:15:00,370.42,370.64,369.83,369.85,7412.0,355.3538,355.5649,354.7878,354.807,7412.0
2022-05-18 13:20:00,370.09,370.72,369.99,370.16,7557.0,355.0373,355.6416,354.9413,355.1044,7557.0
2022-05-18 13:25:00,370.33,370.53,369.99,370.49,5673.0,355.2675,355.4594,354.9413,355.421,5673.0
2022-05-18 13:30:00,370.5,371.64,370.5,371.49,5999.0,355.4306,356.5242,355.4306,356.3803,5999.0
2022-05-18 13:35:00,371.6,371.72,371.1,371.72,6268.0,356.4858,356.601,356.0062,356.601,6268.0
2022-05-18 13:40:00,371.58,371.58,370.27,370.38,3146.0,356.4667,356.4667,355.2099,355.3155,3146.0
2022-05-18 13:45:00,370.11,370.11,369.66,369.83,4131.0,355.0564,355.0564,354.6248,354.7878,4131.0
2022-05-18 13:50:00,369.86,369.97,369.43,369.85,9273.0,354.8166,354.9221,354.4041,354.807,9273.0
2022-05-18 13:55:00,369.99,370.03,369.49,369.56,8269.0,354.9413,354.9797,354.4617,354.5288,8269.0
2022-05-18 14:00:00,369.76,370.03,369.09,369.87,2781.0,354.7207,354.9797,354.0779,354.8262,2781.0
2022-05-18 14:05:00,369.76,370.33,369.56,370.33,3371.0,354.7207,355.2675,354.5288,355.2675,3371.0
2022-05-18 14:10:00,370.64,370.79,369.91,370.5,7470.0,355.5649,355.7088,354.8646,355.4306,7470.0
2022-05-18 14:15:00,370.63,371.28,370.17,371.18,3510.0,355.5553,356.1789,355.114,356.0829,3510.0
2022-05-18 14:20:00,371.14,371.2,370.68,370.75,4030.0,356.0446,356.1021,355.6033,355.6704,4030.0
2022-05-18 14:25:00,370.76,371.27,370.59,371.07,5247.0,355.68,356.1693,355.5169,355.9774,5247.0
2022-05-18 14:30:00,371.0,371.13,369.65,369.75,5448.0,355.9102,356.035,354.6152,354.7111,5448.0
2022-05-18 14:35:00,369.52,370.13,369.11,370.0,3605.0,354.4904,355.0756,354.0971,354.9509,3605.0
2022-05-18 14:40:00,369.98,370.24,369.38,369.49,6505.0,354.9317,355.1812,354.3561,354.4617,6505.0
2022-05-18 14:45:00,369.38,369.75,369.03,369.38,15356.0,354.3561,354.7111,354.0204,354.3561,15356.0
2022-05-18 14:50:00,369.51,369.79,368.51,369.04,11644.0,354.4809,354.7495,353.5215,354.03,11644.0
2022-05-18 14:55:00,369.13,369.22,368.33,368.44,6514.0,354.1163,354.2026,353.3488,353.4544,6514.0
2022-05-18 15:00:00,368.69,369.15,368.43,368.73,10166.0,353.6942,354.1355,353.4448,353.7326,10166.0
2022-05-18 15:05:00,368.77,369.23,368.62,368.92,8226.0,353.771,354.2122,353.6271,353.9148,8226.0
2022-05-18 15:10:00,368.73,369.2,368.65,368.7,9823.0,353.7326,354.1835,353.6558,353.7038,9823.0
2022-05-18 15:15:00,368.79,369.55,368.79,369.55,6361.0,353.7901,354.5192,353.7901,354.5192,6361.0
2022-05-18 15:20:00,369.57,369.99,368.73,368.87,8508.0,354.5384,354.9413,353.7326,353.8669,8508.0
2022-05-18 15:25:00,368.96,368.97,367.69,368.24,21555.0,353.9532,353.9628,352.7349,353.2625,21555.0
2022-05-18 15:30:00,368.4,368.41,367.77,367.92,23199.0,353.416,353.4256,352.8116,352.9555,23199.0
2022-05-18 15:35:00,367.86,369.58,367.57,369.35,41442.0,352.898,354.548,352.6198,354.3274,41442.0
2022-05-18 15:40:00,369.39,369.97,368.25,368.75,24387.0,354.3657,354.9221,353.2721,353.7518,24387.0
2022-05-18 15:45:00,368.47,368.81,367.66,367.95,20153.0,353.4832,353.8093,352.7061,352.9843,20153.0
2022-05-18 15:50:00,368.03,368.94,367.36,367.51,40179.0,353.061,353.934,352.4183,352.5622,40179.0
2022-05-18 15:55:00,367.58,369.41,367.35,368.98,73326.0,352.6294,354.3849,352.4087,353.9724,73326.0
2022-05-19 09:30:00,364.4,364.75,362.0,364.75,52205.0,349.5787,349.9145,347.2763,349.9145,52205.0
2022-05-19 09:35:00,364.95,366.97,364.29,365.73,27739.0,350.1063,352.0442,349.4732,350.8546,27739.0
2022-05-19 09:40:00,365.9,366.3,362.36,362.36,14808.0,351.0177,351.4014,347.6217,347.6217,14808.0
2022-05-19 09:45:00,362.61,362.65,358.35,359.09,19587.0,347.8615,347.8999,343.7748,344.4847,19587.0
2022-05-19 09:50:00,359.04,360.0,356.84,359.56,19635.0,344.4367,345.3577,342.3262,344.9356,19635.0
2022-05-19 09:55:00,359.55,360.89,357.91,359.08,14841.0,344.926,346.2115,343.3527,344.4751,14841.0
2022-05-19 10:00:00,358.82,362.39,358.82,361.98,11757.0,344.2256,347.6504,344.2256,347.2571,11757.0
2022-05-19 10:05:00,361.54,362.41,360.67,360.86,9928.0,346.835,347.6696,346.0004,346.1827,9928.0
2022-05-19 10:10:00,361.39,363.22,360.98,362.58,17474.0,346.6911,348.4467,346.2978,347.8327,17474.0
2022-05-19 10:15:00,363.25,363.33,361.5,361.74,20607.0,348.4755,348.5522,346.7966,347.0269,20607.0
2022-05-19 10:20:00,361.91,363.87,361.7,363.87,12420.0,347.19,349.0702,346.9885,349.0702,12420.0
2022-05-19 10:25:00,363.61,363.65,361.75,362.76,13188.0,348.8208,348.8592,347.0365,348.0054,13188.0
2022-05-19 10:30:00,362.44,362.44,360.9,361.49,10507.0,347.6984,347.6984,346.221,346.7871,10507.0
2022-05-19 10:35:00,361.61,362.43,359.23,359.87,14561.0,346.9022,347.6888,344.619,345.2329,14561.0
2022-05-19 10:40:00,359.87,359.87,357.78,358.34,10004.0,345.2329,345.2329,343.2279,343.7652,10004.0
2022-05-19 10:45:00,358.51,359.01,356.89,357.36,16580.0,343.9283,344.4079,342.3741,342.825,16580.0
2022-05-19 10:50:00,357.12,357.49,356.3,357.34,21044.0,342.5948,342.9497,341.8081,342.8058,21044.0
2022-05-19 10:55:00,357.35,358.71,357.1,358.4,18501.0,342.8154,344.1201,342.5756,343.8227,18501.0
2022-05-19 11:00:00,358.41,359.13,357.31,357.67,15066.0,343.8323,344.523,342.7771,343.1224,15066.0
2022-05-19 11:05:00,357.67,357.71,356.48,357.33,17241.0,343.1224,343.1608,341.9808,342.7963,17241.0
2022-05-19 11:10:00,357.18,358.87,357.18,357.55,9747.0,342.6524,344.2736,342.6524,343.0073,9747.0
2022-05-19 11:15:00,357.33,358.59,356.97,358.59,9763.0,342.7963,344.005,342.4509,344.005,9763.0
2022-05-19 11:20:00,358.39,360.03,358.23,359.62,15236.0,343.8131,345.3864,343.6596,344.9931,15236.0
2022-05-19 11:25:00,359.62,360.09,358.83,360.09,16038.0,344.9931,345.444,344.2352,345.444,16038.0
2022-05-19 11:30:00,360.43,362.29,360.34,362.16,16856.0,345.7702,347.5545,345.6838,347.4298,16856.0
2022-05-19 11:35:00,362.16,364.8,361.97,364.41,14223.0,347.4298,349.9624,347.2475,349.5883,14223.0
2022-05-19 11:40:00,364.25,367.09,364.25,365.32,13404.0,349.4348,352.1593,349.4348,350.4613,13404.0
2022-05-19 11:45:00,365.14,365.54,364.57,365.07,7662.0,350.2886,350.6723,349.7418,350.2214,7662.0
2022-05-19 11:50:00,365.04,365.75,364.12,364.4,7321.0,350.1927,350.8738,349.3101,349.5787,7321.0
2022-05-19 11:55:00,364.67,364.86,363.52,364.42,7430.0,349.8377,350.02,348.7345,349.5979,7430.0
2022-05-19 12:00:00,364.18,364.69,363.81,364.31,8515.0,349.3676,349.8569,349.0127,349.4924,8515.0
2022-05-19 12:05:00,364.28,364.83,363.92,364.81,4307.0,349.4636,349.9912,349.1182,349.972,4307.0
2022-05-19 12:10:00,364.84,365.1,364.7,364.96,6191.0,350.0008,350.2502,349.8665,350.1159,6191.0
2022-05-19 12:15:00,365.02,365.57,364.46,364.46,7488.0,350.1735,350.7011,349.6363,349.6363,7488.0
2022-05-19 12:20:00,364.55,364.55,363.47,363.9,5682.0,349.7226,349.7226,348.6865,349.099,5682.0
2022-05-19 12:25:00,363.69,364.02,363.11,363.97,12336.0,348.8976,349.2141,348.3412,349.1662,12336.0
2022-05-19 12:30:00,363.9,365.22,363.8,364.24,16449.0,349.099,350.3653,349.0031,349.4252,16449.0
2022-05-19 12:35:00,364.08,364.77,363.71,364.4,18139.0,349.2717,349.9336,348.9168,349.5787,18139.0
2022-05-19 12:40:00,364.56,364.7,363.97,364.23,12515.0,349.7322,349.8665,349.1662,349.4156,12515.0
2022-05-19 12:45:00,364.43,364.53,363.06,363.55,4944.0,349.6075,349.7034,348.2932,348.7633,4944.0
2022-05-19 12:50:00,363.81,364.35,363.55,363.86,8479.0,349.0127,349.5307,348.7633,349.0607,8479.0
2022-05-19 12:55:00,363.63,364.79,363.25,364.76,9341.0,348.84,349.9528,348.4755,349.924,9341.0
2022-05-19 13:00:00,365.01,365.12,364.25,365.11,8373.0,350.1639,350.2694,349.4348,350.2598,8373.0
2022-05-19 13:05:00,365.13,365.56,364.74,365.02,14871.0,350.279,350.6915,349.9049,350.1735,14871.0
2022-05-19 13:10:00,364.85,364.87,362.94,363.99,8609.0,350.0104,350.0296,348.1781,349.1854,8609.0
2022-05-19 13:15:00,363.8,364.33,363.63,364.13,6171.0,349.0031,349.5115,348.84,349.3197,6171.0
2022-05-19 13:20:00,364.49,366.4,364.37,366.02,11337.0,349.665,351.4973,349.5499,351.1328,11337.0
2022-05-19 13:25:00,365.83,366.5,365.61,366.03,9258.0,350.9505,351.5933,350.7395,351.1424,9258.0
2022-05-19 13:30:00,365.96,366.79,365.82,366.03,13605.0,351.0752,351.8715,350.9409,351.1424,13605.0
2022-05-19 13:35:00,365.97,366.99,365.59,366.99,9967.0,351.0848,352.0633,350.7203,352.0633,9967.0
2022-05-19 13:40:00,366.96,366.96,365.47,366.05,16885.0,352.0346,352.0346,350.6052,351.1616,16885.0
2022-05-19 13:45:00,365.85,366.04,363.97,364.12,9411.0,350.9697,351.152,349.1662,349.3101,9411.0
2022-05-19 13:50:00,364.22,367.38,364.08,367.33,9469.0,349.406,352.4375,349.2717,352.3895,9469.0
2022-05-19 13:55:00,367.36,368.93,367.35,368.4,16200.0,352.4183,353.9244,352.4087,353.416,16200.0
2022-05-19 14:00:00,368.35,368.35,366.82,367.02,12353.0,353.368,353.368,351.9003,352.0921,12353.0
2022-05-19 14:05:00,366.78,367.5,366.18,367.17,5738.0,351.8619,352.5526,351.2863,352.236,5738.0
2022-05-19 14:10:00,367.36,367.44,366.46,367.0,8323.0,352.4183,352.495,351.5549,352.0729,8323.0
2022-05-19 14:15:00,367.41,367.78,365.97,365.98,7754.0,352.4663,352.8212,351.0848,351.0944,7754.0
2022-05-19 14:20:00,365.89,366.8,365.66,366.69,12471.0,351.0081,351.8811,350.7874,351.7756,12471.0
2022-05-19 14:25:00,366.84,366.84,365.91,366.38,10201.0,351.9194,351.9194,351.0273,351.4782,10201.0
2022-05-19 14:30:00,366.11,366.87,365.87,366.4,9350.0,351.2191,351.9482,350.9889,351.4973,9350.0
2022-05-19 14:35:00,366.24,367.4,366.0,366.52,10938.0,351.3439,352.4567,351.1136,351.6125,10938.0
2022-05-19 14:40:00,366.49,366.89,365.4,366.6,11656.0,351.5837,351.9674,350.538,351.6892,11656.0
2022-05-19 14:45:00,366.63,367.25,366.26,367.23,7772.0,351.718,352.3128,351.363,352.2936,7772.0
2022-05-19 14:50:00,367.37,370.45,367.36,370.06,39701.0,352.4279,355.3826,352.4183,355.0085,39701.0
2022-05-19 14:55:00,370.17,370.17,367.2,367.83,18266.0,355.114,355.114,352.2648,352.8692,18266.0
2022-05-19 15:00:00,368.09,369.75,367.66,369.7,13510.0,353.1186,354.7111,352.7061,354.6631,13510.0
2022-05-19 15:05:00,369.71,369.79,367.79,368.04,10859.0,354.6727,354.7495,352.8308,353.0706,10859.0
2022-05-19 15:10:00,367.63,367.96,366.38,367.15,11245.0,352.6773,352.9939,351.4782,352.2168,11245.0
2022-05-19 15:15:00,367.3,367.52,365.9,366.57,8495.0,352.3607,352.5718,351.0177,351.6604,8495.0
2022-05-19 15:20:00,366.31,366.56,365.34,365.35,9141.0,351.411,351.6508,350.4805,350.4901,9141.0
2022-05-19 15:25:00,365.57,365.88,365.13,365.51,8503.0,350.7011,350.9985,350.279,350.6435,8503.0
2022-05-19 15:30:00,365.34,366.08,364.11,364.11,28209.0,350.4805,351.1904,349.3005,349.3005,28209.0
2022-05-19 15:35:00,364.11,364.73,363.7,363.81,31915.0,349.3005,349.8953,348.9072,349.0127,31915.0
2022-05-19 15:40:00,363.88,365.38,363.36,365.38,44029.0,349.0798,350.5188,348.581,350.5188,44029.0
2022-05-19 15:45:00,365.15,365.65,363.61,363.94,34496.0,350.2982,350.7779,348.8208,349.1374,34496.0
2022-05-19 15:50:00,364.05,364.36,363.04,364.36,40161.0,349.2429,349.5403,348.274,349.5403,40161.0
2022-05-19 15:55:00,364.38,365.34,363.0,363.75,82373.0,349.5595,350.4805,348.2356,348.9551,82373.0
2022-05-20 09:30:00,339.63,344.37,338.52,340.21,302646.0,325.8162,330.3634,324.7513,326.3726,302646.0
2022-05-20 09:35:00,339.84,339.84,334.63,336.23,201930.0,326.0176,326.0176,321.0195,322.5545,201930.0
2022-05-20 09:40:00,336.0,338.69,333.14,336.22,147555.0,322.3338,324.9144,319.5901,322.5449,147555.0
2022-05-20 09:45:00,336.22,336.47,332.42,334.7,143092.0,322.5449,322.7847,318.8994,321.0867,143092.0
2022-05-20 09:50:00,334.68,335.04,329.6,331.66,130319.0,321.0675,321.4129,316.1941,318.1703,130319.0
2022-05-20 09:55:00,331.31,333.33,328.45,328.84,112556.0,317.8346,319.7724,315.0909,315.465,112556.0
2022-05-20 10:00:00,328.84,329.5,327.1,327.71,104315.0,315.465,316.0982,313.7958,314.381,104315.0
2022-05-20 10:05:00,327.81,328.26,325.0,326.27,98655.0,314.4769,314.9086,311.7812,312.9996,98655.0
2022-05-20 10:10:00,326.09,327.29,324.9,327.29,89862.0,312.8269,313.9781,311.6853,313.9781,89862.0
2022-05-20 10:15:00,327.3,330.11,326.21,329.88,99455.0,313.9877,316.6834,312.942,316.4627,99455.0
2022-05-20 10:20:00,329.84,331.36,327.63,330.57,128156.0,316.4244,317.8825,314.3042,317.1247,128156.0
2022-05-20 10:25:00,330.57,331.75,327.37,328.01,187184.0,317.1247,318.2567,314.0548,314.6688,187184.0
2022-05-20 10:30:00,328.1,329.03,325.35,325.55,117960.0,314.7551,315.6473,312.117,312.3088,117960.0
2022-05-20 10:35:00,325.39,326.03,323.33,325.73,136365.0,312.1554,312.7693,310.1791,312.4815,136365.0
2022-05-20 10:40:00,325.79,325.95,323.74,324.87,89914.0,312.5391,312.6926,310.5725,311.6565,89914.0
2022-05-20 10:45:00,324.87,325.12,323.96,324.81,94877.0,311.6565,311.8963,310.7835,311.5989,94877.0
2022-05-20 10:50:00,324.82,325.2,322.54,322.66,98344.0,311.6085,311.9731,309.4213,309.5364,98344.0
2022-05-20 10:55:00,322.72,323.04,321.62,321.82,99316.0,309.594,309.9009,308.5387,308.7306,99316.0
2022-05-20 11:00:00,321.96,322.23,321.0,321.25,45437.0,308.8649,309.1239,307.9439,308.1837,45437.0
2022-05-20 11:05:00,321.32,321.65,320.5,320.77,50527.0,308.2509,308.5675,307.4642,307.7233,50527.0
2022-05-20 11:10:00,320.78,321.48,320.06,320.66,38779.0,307.7329,308.4044,307.0421,307.6177,38779.0
2022-05-20 11:15:00,320.33,320.54,319.52,319.95,54217.0,307.3012,307.5026,306.5241,306.9366,54217.0
2022-05-20 11:20:00,320.08,322.48,319.97,321.68,78836.0,307.0613,309.3637,306.9558,308.5963,78836.0
2022-05-20 11:25:00,321.62,322.99,321.2,322.05,57175.0,308.5387,309.853,308.1358,308.9512,57175.0
2022-05-20 11:30:00,322.07,323.24,321.06,321.76,53444.0,308.9704,310.0928,308.0015,308.673,53444.0
2022-05-20 11:35:00,321.63,321.77,320.5,321.63,29521.0,308.5483,308.6826,307.4642,308.5483,29521.0
2022-05-20 11:40:00,321.49,322.86,321.49,321.67,31832.0,308.414,309.7283,308.414,308.5867,31832.0
2022-05-20 11:45:00,321.51,322.33,321.45,322.19,34067.0,308.4332,309.2198,308.3756,309.0855,34067.0
2022-05-20 11:50:00,322.28,323.39,321.62,322.99,37312.0,309.1718,310.2367,308.5387,309.853,37312.0
2022-05-20 11:55:00,323.0,323.45,321.29,322.14,39170.0,309.8626,310.2943,308.2221,309.0375,39170.0
2022-05-20 12:00:00,321.89,322.43,320.91,321.82,40429.0,308.7977,309.3157,307.8576,308.7306,40429.0
2022-05-20 12:05:00,321.84,322.29,320.5,320.58,39870.0,308.7497,309.1814,307.4642,307.541,39870.0
2022-05-20 12:10:00,320.6,322.28,320.33,321.46,52958.0,307.5602,309.1718,307.3012,308.3852,52958.0
2022-05-20 12:15:00,321.45,321.45,319.56,320.53,45799.0,308.3756,308.3756,306.5625,307.493,45799.0
2022-05-20 12:20:00,320.52,320.62,318.33,319.3,51660.0,307.4834,307.5794,305.3825,306.3131,51660.0
2022-05-20 12:25:00,319.15,319.16,318.0,318.66,73179.0,306.1692,306.1787,305.0659,305.6991,73179.0
2022-05-20 12:30:00,318.79,319.2,317.1,317.72,43577.0,305.8238,306.2171,304.2025,304.7973,43577.0
2022-05-20 12:35:00,317.72,318.2,317.07,317.99,36925.0,304.7973,305.2578,304.1738,305.0563,36925.0
2022-05-20 12:40:00,317.81,318.04,315.0,315.31,62355.0,304.8837,305.1043,302.1879,302.4853,62355.0
2022-05-20 12:45:00,315.19,316.43,314.94,315.74,34938.0,302.3702,303.5598,302.1304,302.8978,34938.0
2022-05-20 12:50:00,315.69,315.85,313.21,314.05,58363.0,302.8499,303.0034,300.4708,301.2766,58363.0
2022-05-20 12:55:00,314.01,316.03,314.01,315.46,36500.0,301.2382,303.1761,301.2382,302.6292,36500.0
2022-05-20 13:00:00,315.45,315.92,314.07,315.11,46372.0,302.6196,303.0705,301.2958,302.2935,46372.0
2022-05-20 13:05:00,315.08,316.09,314.73,315.21,47384.0,302.2647,303.2336,301.9289,302.3894,47384.0
2022-05-20 13:10:00,315.37,315.46,313.54,313.83,51344.0,302.5429,302.6292,300.7873,301.0655,51344.0
2022-05-20 13:15:00,313.82,314.74,313.13,314.09,33928.0,301.0559,301.9385,300.394,301.315,33928.0
2022-05-20 13:20:00,313.75,314.01,312.97,313.05,31927.0,300.9888,301.2382,300.2405,300.3173,31927.0
2022-05-20 13:25:00,313.0,314.35,312.23,312.98,44538.0,300.2693,301.5644,299.5306,300.2501,44538.0
2022-05-20 13:30:00,313.01,314.49,312.67,313.92,56705.0,300.2789,301.6987,299.9527,301.1519,56705.0
2022-05-20 13:35:00,314.31,315.25,313.23,313.68,59638.0,301.526,302.4278,300.4899,300.9216,59638.0
2022-05-20 13:40:00,313.68,314.95,313.39,313.65,25876.0,300.9216,302.14,300.6434,300.8929,25876.0
2022-05-20 13:45:00,313.64,315.49,313.25,314.6,74687.0,300.8833,302.658,300.5091,301.8042,74687.0
2022-05-20 13:50:00,314.4,314.61,313.0,313.61,36220.0,301.6124,301.8138,300.2693,300.8545,36220.0
2022-05-20 13:55:00,313.67,314.5,313.13,314.42,40017.0,300.912,301.7083,300.394,301.6315,40017.0
2022-05-20 14:00:00,314.36,315.07,313.51,314.65,58719.0,301.574,302.2551,300.7586,301.8522,58719.0
2022-05-20 14:05:00,314.75,314.76,311.13,311.23,71127.0,301.9481,301.9577,298.4754,298.5713,71127.0
2022-05-20 14:10:00,311.5,312.86,311.2,312.69,44964.0,298.8303,300.135,298.5425,299.9719,44964.0
2022-05-20 14:15:00,312.77,313.0,309.1,309.54,85247.0,300.0486,300.2693,296.5279,296.95,85247.0
2022-05-20 14:20:00,309.82,309.88,307.64,309.3,60777.0,297.2186,297.2762,295.1273,296.7198,60777.0
2022-05-20 14:25:00,309.29,310.3,308.79,309.68,31906.0,296.7102,297.6791,296.2305,297.0843,31906.0
2022-05-20 14:30:00,309.63,309.83,308.31,309.04,25502.0,297.0364,297.2282,295.7701,296.4704,25502.0
2022-05-20 14:35:00,309.25,310.45,309.09,309.9,43264.0,296.6718,297.823,296.5183,297.2954,43264.0
2022-05-20 14:40:00,309.73,311.0,309.14,310.09,39139.0,297.1323,298.3506,296.5663,297.4777,39139.0
2022-05-20 14:45:00,310.2,310.23,308.78,309.83,26946.0,297.5832,297.612,296.2209,297.2282,26946.0
2022-05-20 14:50:00,309.9,312.21,309.03,311.95,56325.0,297.2954,299.5114,296.4608,299.262,56325.0
2022-05-20 14:55:00,312.0,312.17,309.13,309.25,59650.0,299.31,299.4731,296.5567,296.6718,59650.0
2022-05-20 15:00:00,309.4,310.49,309.0,310.0,31503.0,296.8157,297.8614,296.432,297.3913,31503.0
2022-05-20 15:05:00,310.02,311.0,309.8,310.01,56277.0,297.4105,298.3506,297.1994,297.4009,56277.0
2022-05-20 15:10:00,310.02,310.02,308.73,309.46,44056.0,297.4105,297.4105,296.173,296.8733,44056.0
2022-05-20 15:15:00,309.54,310.99,309.2,310.63,42611.0,296.95,298.341,296.6239,297.9957,42611.0
2022-05-20 15:20:00,310.56,311.38,309.8,311.12,78868.0,297.9285,298.7152,297.1994,298.4658,78868.0
2022-05-20 15:25:00,311.01,311.23,310.0,310.55,58033.0,298.3602,298.5713,297.3913,297.9189,58033.0
2022-05-20 15:30:00,310.5,313.47,310.38,312.71,107913.0,297.871,300.7202,297.7559,299.9911,107913.0
2022-05-20 15:35:00,312.68,314.5,312.35,314.02,108352.0,299.9623,301.7083,299.6457,301.2478,108352.0
2022-05-20 15:40:00,313.74,316.45,313.02,314.37,105810.0,300.9792,303.579,300.2885,301.5836,105810.0
2022-05-20 15:45:00,314.37,315.62,312.65,312.86,105135.0,301.5836,302.7827,299.9335,300.135,105135.0
2022-05-20 15:50:00,312.9,314.43,312.61,313.22,167448.0,300.1734,301.6411,299.8952,300.4803,167448.0
2022-05-20 15:55:00,313.32,314.29,311.51,313.0,262476.0,300.5763,301.5068,298.8399,300.2693,262476.0
2022-05-23 09:30:00,316.95,320.43,316.87,320.07,167206.0,304.0586,307.3971,303.9819,307.0517,167206.0
2022-05-23 09:35:00,320.31,320.45,316.18,318.13,95518.0,307.282,307.4163,303.32,305.1906,95518.0
2022-05-23 09:40:00,318.23,324.33,318.23,323.11,86274.0,305.2866,311.1385,305.2866,309.9681,86274.0
2022-05-23 09:45:00,323.89,325.31,322.38,325.31,93743.0,310.7164,312.0786,309.2678,312.0786,93743.0
2022-05-23 09:50:00,325.27,327.32,324.92,327.05,53199.0,312.0402,314.0069,311.7045,313.7478,53199.0
2022-05-23 09:55:00,326.91,329.71,326.91,329.11,80154.0,313.6135,316.2996,313.6135,315.724,80154.0
2022-05-23 10:00:00,329.12,329.97,326.55,327.72,95721.0,315.7336,316.5491,313.2682,314.3906,95721.0
2022-05-23 10:05:00,327.72,330.96,327.15,330.96,82087.0,314.3906,317.4988,313.8438,317.4988,82087.0
2022-05-23 10:10:00,330.97,331.7,330.03,330.53,56578.0,317.5084,318.2087,316.6066,317.0863,56578.0
2022-05-23 10:15:00,330.46,331.3,329.27,329.67,32519.0,317.0191,317.825,315.8775,316.2613,32519.0
2022-05-23 10:20:00,329.5,329.72,328.22,328.42,32676.0,316.0982,316.3092,314.8702,315.0621,32676.0
2022-05-23 10:25:00,328.57,330.33,328.29,329.99,46080.0,315.206,316.8944,314.9374,316.5683,46080.0
2022-05-23 10:30:00,330.15,332.79,328.99,332.51,40469.0,316.7217,319.2544,315.6089,318.9858,40469.0
2022-05-23 10:35:00,332.77,333.48,332.1,333.24,47210.0,319.2352,319.9163,318.5924,319.6861,47210.0
2022-05-23 10:40:00,333.41,334.56,332.83,333.7,41218.0,319.8492,320.9524,319.2927,320.1274,41218.0
2022-05-23 10:45:00,333.85,334.88,332.69,333.44,38719.0,320.2713,321.2594,319.1584,319.8779,38719.0
2022-05-23 10:50:00,333.33,333.5,331.55,331.8,40310.0,319.7724,319.9355,318.0648,318.3046,40310.0
2022-05-23 10:55:00,331.79,333.66,331.51,333.56,42383.0,318.295,320.089,318.0264,319.9931,42383.0
2022-05-23 11:00:00,333.75,334.6,333.45,334.23,27626.0,320.1753,320.9908,319.8875,320.6358,27626.0
2022-05-23 11:05:00,334.23,335.99,333.94,335.05,50035.0,320.6358,322.3242,320.3576,321.4225,50035.0
2022-05-23 11:10:00,335.13,336.05,334.6,336.05,36358.0,321.4992,322.3818,320.9908,322.3818,36358.0
2022-05-23 11:15:00,336.06,336.92,335.49,335.77,37876.0,322.3914,323.2164,321.8446,322.1132,37876.0
2022-05-23 11:20:00,335.78,337.27,335.02,335.27,36610.0,322.1228,323.5522,321.3937,321.6335,36610.0
2022-05-23 11:25:00,335.28,335.41,334.63,334.74,27845.0,321.6431,321.7678,321.0195,321.1251,27845.0
2022-05-23 11:30:00,334.75,334.87,332.3,332.44,54302.0,321.1347,321.2498,318.7843,318.9186,54302.0
2022-05-23 11:35:00,332.34,332.82,330.21,332.73,61036.0,318.8227,319.2832,316.7793,319.1968,61036.0
2022-05-23 11:40:00,332.84,334.25,332.21,332.55,42358.0,319.3023,320.655,318.698,319.0241,42358.0
2022-05-23 11:45:00,332.36,333.21,331.16,331.58,24019.0,318.8419,319.6573,317.6907,318.0936,24019.0
2022-05-23 11:50:00,331.64,333.9,331.53,333.63,18505.0,318.1511,320.3192,318.0456,320.0602,18505.0
2022-05-23 11:55:00,333.76,334.72,333.31,334.44,19738.0,320.1849,321.1059,319.7532,320.8373,19738.0
2022-05-23 12:00:00,334.42,335.12,333.84,335.12,17506.0,320.8181,321.4896,320.2617,321.4896,17506.0
2022-05-23 12:05:00,334.99,336.23,334.82,334.9,33529.0,321.3649,322.5545,321.2018,321.2786,33529.0
2022-05-23 12:10:00,334.9,335.25,334.45,335.17,18000.0,321.2786,321.6143,320.8469,321.5376,18000.0
2022-05-23 12:15:00,335.23,335.56,334.71,334.71,16779.0,321.5951,321.9117,321.0963,321.0963,16779.0
2022-05-23 12:20:00,334.68,334.76,333.74,334.12,16883.0,321.0675,321.1442,320.1657,320.5303,16883.0
2022-05-23 12:25:00,334.18,334.65,334.04,334.59,10128.0,320.5878,321.0387,320.4535,320.9812,10128.0
2022-05-23 12:30:00,334.55,335.38,334.39,335.0,13152.0,320.9428,321.739,320.7893,321.3745,13152.0
2022-05-23 12:35:00,334.94,336.79,334.83,336.57,20925.0,321.3169,323.0917,321.2114,322.8806,20925.0
2022-05-23 12:40:00,336.6,337.27,336.25,336.51,35241.0,322.9094,323.5522,322.5736,322.8231,35241.0
2022-05-23 12:45:00,336.51,337.0,335.43,335.43,25641.0,322.8231,323.2931,321.787,321.787,25641.0
2022-05-23 12:50:00,335.64,335.66,334.45,335.05,12422.0,321.9885,322.0076,320.8469,321.4225,12422.0
2022-05-23 12:55:00,335.03,335.39,334.43,335.39,17189.0,321.4033,321.7486,320.8277,321.7486,17189.0
2022-05-23 13:00:00,335.4,335.82,335.04,335.04,9115.0,321.7582,322.1611,321.4129,321.4129,9115.0
2022-05-23 13:05:00,335.0,335.05,334.25,334.73,13037.0,321.3745,321.4225,320.655,321.1155,13037.0
2022-05-23 13:10:00,334.69,335.42,334.19,335.36,13487.0,321.0771,321.7774,320.5974,321.7198,13487.0
2022-05-23 13:15:00,335.16,335.31,333.6,333.8,16893.0,321.528,321.6719,320.0314,320.2233,16893.0
2022-05-23 13:20:00,333.78,334.31,332.64,334.2,16043.0,320.2041,320.7125,319.1105,320.607,16043.0
2022-05-23 13:25:00,334.2,335.13,334.17,334.89,10486.0,320.607,321.4992,320.5782,321.269,10486.0
2022-05-23 13:30:00,334.88,335.81,334.45,335.38,13269.0,321.2594,322.1515,320.8469,321.739,13269.0
2022-05-23 13:35:00,335.22,335.71,335.07,335.47,11707.0,321.5855,322.0556,321.4416,321.8254,11707.0
2022-05-23 13:40:00,335.37,335.85,335.12,335.22,17241.0,321.7294,322.1899,321.4896,321.5855,17241.0
2022-05-23 13:45:00,335.17,335.17,334.21,334.24,22197.0,321.5376,321.5376,320.6166,320.6454,22197.0
2022-05-23 13:50:00,334.21,334.28,333.95,334.23,13600.0,320.6166,320.6838,320.3672,320.6358,13600.0
2022-05-23 13:55:00,334.33,334.35,333.62,333.93,19124.0,320.7317,320.7509,320.0506,320.348,19124.0
2022-05-23 14:00:00,334.01,334.02,333.39,333.73,16074.0,320.4248,320.4343,319.83,320.1561,16074.0
2022-05-23 14:05:00,333.74,334.38,333.74,334.21,26756.0,320.1657,320.7797,320.1657,320.6166,26756.0
2022-05-23 14:10:00,334.12,335.17,334.12,335.0,34785.0,320.5303,321.5376,320.5303,321.3745,34785.0
2022-05-23 14:15:00,335.01,335.22,334.85,334.97,14622.0,321.3841,321.5855,321.2306,321.3457,14622.0
2022-05-23 14:20:00,335.05,335.58,334.89,334.99,14239.0,321.4225,321.9309,321.269,321.3649,14239.0
2022-05-23 14:25:00,335.02,335.15,334.61,334.67,13361.0,321.3937,321.5184,321.0003,321.0579,13361.0
2022-05-23 14:30:00,334.68,335.08,334.33,335.01,9333.0,321.0675,321.4512,320.7317,321.3841,9333.0
2022-05-23 14:35:00,335.01,335.31,334.78,335.03,14545.0,321.3841,321.6719,321.1634,321.4033,14545.0
2022-05-23 14:40:00,334.91,335.5,334.85,335.41,11265.0,321.2881,321.8541,321.2306,321.7678,11265.0
2022-05-23 14:45:00,335.41,335.85,335.11,335.24,25569.0,321.7678,322.1899,321.48,321.6047,25569.0
2022-05-23 14:50:00,335.24,335.34,334.13,334.59,16231.0,321.6047,321.7007,320.5399,320.9812,16231.0
2022-05-23 14:55:00,334.63,335.0,334.19,334.59,14368.0,321.0195,321.3745,320.5974,320.9812,14368.0
2022-05-23 15:00:00,334.56,335.24,334.55,334.75,14617.0,320.9524,321.6047,320.9428,321.1347,14617.0
2022-05-23 15:05:00,334.68,335.01,334.45,334.57,19219.0,321.0675,321.3841,320.8469,320.962,19219.0
2022-05-23 15:10:00,334.57,334.58,333.38,333.48,19699.0,320.962,320.9716,319.8204,319.9163,19699.0
2022-05-23 15:15:00,333.42,334.44,333.41,334.44,23460.0,319.8587,320.8373,319.8492,320.8373,23460.0
2022-05-23 15:20:00,334.46,334.95,333.97,334.73,21435.0,320.8564,321.3265,320.3864,321.1155,21435.0
2022-05-23 15:25:00,334.73,335.83,334.62,335.27,55178.0,321.1155,322.1707,321.0099,321.6335,55178.0
2022-05-23 15:30:00,335.28,336.48,334.75,336.29,40255.0,321.6431,322.7943,321.1347,322.612,40255.0
2022-05-23 15:35:00,336.28,336.55,334.83,334.83,25792.0,322.6024,322.8614,321.2114,321.2114,25792.0
2022-05-23 15:40:00,334.89,335.16,333.92,334.05,34637.0,321.269,321.528,320.3384,320.4631,34637.0
2022-05-23 15:45:00,334.01,334.62,333.73,333.82,52991.0,320.4248,321.0099,320.1561,320.2425,52991.0
2022-05-23 15:50:00,333.87,334.67,333.3,333.49,59421.0,320.2904,321.0579,319.7436,319.9259,59421.0
2022-05-23 15:55:00,333.49,335.62,333.35,335.35,125191.0,319.9259,321.9693,319.7916,321.7102,125191.0
2022-05-24 09:30:00,332.32,334.03,331.19,332.32,51761.0,318.8035,320.4439,317.7194,318.8035,51761.0
2022-05-24 09:35:00,332.32,332.83,329.25,329.62,28199.0,318.8035,319.2927,315.8584,316.2133,28199.0
2022-05-24 09:40:00,329.87,333.34,329.48,333.1,19104.0,316.4531,319.782,316.079,319.5518,19104.0
2022-05-24 09:45:00,333.44,334.99,332.97,334.18,15994.0,319.8779,321.3649,319.4271,320.5878,15994.0
2022-05-24 09:50:00,334.03,334.62,332.62,333.34,17115.0,320.4439,321.0099,319.0913,319.782,17115.0
2022-05-24 09:55:00,332.66,333.77,332.66,333.23,9860.0,319.1297,320.1945,319.1297,319.6765,9860.0
2022-05-24 10:00:00,333.29,333.42,330.68,331.62,24524.0,319.734,319.8587,317.2302,318.132,24524.0
2022-05-24 10:05:00,331.46,332.81,331.36,332.51,17214.0,317.9785,319.2736,317.8825,318.9858,17214.0
2022-05-24 10:10:00,332.51,332.8,330.94,330.94,11347.0,318.9858,319.264,317.4796,317.4796,11347.0
2022-05-24 10:15:00,330.87,331.04,328.64,329.53,31625.0,317.4125,317.5755,315.2732,316.127,31625.0
2022-05-24 10:20:00,329.67,331.5,329.55,330.55,12630.0,316.2613,318.0168,316.1462,317.1055,12630.0
2022-05-24 10:25:00,330.32,331.75,330.0,330.98,18214.0,316.8848,318.2567,316.5778,317.518,18214.0
2022-05-24 10:30:00,330.71,330.77,329.23,329.84,34124.0,317.259,317.3165,315.8392,316.4244,34124.0
2022-05-24 10:35:00,329.69,330.24,329.04,329.54,9827.0,316.2805,316.8081,315.6569,316.1366,9827.0
2022-05-24 10:40:00,329.32,329.35,328.21,328.98,18258.0,315.9255,315.9543,314.8607,315.5993,18258.0
2022-05-24 10:45:00,328.73,330.32,328.73,329.04,22417.0,315.3595,316.8848,315.3595,315.6569,22417.0
2022-05-24 10:50:00,328.78,329.54,328.5,329.17,7359.0,315.4075,316.1366,315.1389,315.7816,7359.0
2022-05-24 10:55:00,329.16,329.29,328.73,328.85,9734.0,315.772,315.8967,315.3595,315.4746,9734.0
2022-05-24 11:00:00,328.89,329.9,328.74,329.86,19314.0,315.513,316.4819,315.3691,316.4435,19314.0
2022-05-24 11:05:00,329.93,330.94,328.56,328.65,8860.0,316.5107,317.4796,315.1964,315.2828,8860.0
2022-05-24 11:10:00,328.4,328.52,327.4,327.74,11415.0,315.0429,315.158,314.0836,314.4098,11415.0
2022-05-24 11:15:00,327.59,328.47,327.2,327.56,7239.0,314.2659,315.1101,313.8917,314.2371,7239.0
2022-05-24 11:20:00,327.57,329.35,327.22,328.92,18769.0,314.2467,315.9543,313.9109,315.5418,18769.0
2022-05-24 11:25:00,329.11,330.15,329.11,330.08,10810.0,315.724,316.7217,315.724,316.6546,10810.0
2022-05-24 11:30:00,330.38,330.53,329.69,330.53,6763.0,316.9424,317.0863,316.2805,317.0863,6763.0
2022-05-24 11:35:00,330.29,330.52,329.61,329.97,10462.0,316.8561,317.0767,316.2037,316.5491,10462.0
2022-05-24 11:40:00,329.78,332.22,329.78,332.17,17385.0,316.3668,318.7076,316.3668,318.6596,17385.0
2022-05-24 11:45:00,332.17,334.26,332.16,334.26,10403.0,318.6596,320.6646,318.65,320.6646,10403.0
2022-05-24 11:50:00,334.3,334.73,333.81,334.36,16502.0,320.703,321.1155,320.2329,320.7605,16502.0
2022-05-24 11:55:00,334.37,334.56,333.0,333.0,13946.0,320.7701,320.9524,319.4558,319.4558,13946.0
2022-05-24 12:00:00,332.97,333.05,332.07,332.42,9212.0,319.4271,319.5038,318.5637,318.8994,9212.0
2022-05-24 12:05:00,332.43,333.49,332.16,333.49,7025.0,318.909,319.9259,318.65,319.9259,7025.0
2022-05-24 12:10:00,333.18,334.53,333.11,334.1,9172.0,319.6285,320.9236,319.5614,320.5111,9172.0
2022-05-24 12:15:00,334.37,335.24,333.41,333.91,12924.0,320.7701,321.6047,319.8492,320.3288,12924.0
2022-05-24 12:20:00,333.85,333.9,333.25,333.9,4818.0,320.2713,320.3192,319.6957,320.3192,4818.0
2022-05-24 12:25:00,333.97,334.22,332.76,333.36,9148.0,320.3864,320.6262,319.2256,319.8012,9148.0
2022-05-24 12:30:00,333.61,333.85,332.84,333.46,8327.0,320.041,320.2713,319.3023,319.8971,8327.0
2022-05-24 12:35:00,333.5,333.61,332.83,333.03,9158.0,319.9355,320.041,319.2927,319.4846,9158.0
2022-05-24 12:40:00,333.22,333.6,333.06,333.54,2142.0,319.6669,320.0314,319.5134,319.9739,2142.0
2022-05-24 12:45:00,333.05,333.96,332.6,333.37,10701.0,319.5038,320.3768,319.0721,319.8108,10701.0
2022-05-24 12:50:00,333.73,334.49,333.26,334.15,5808.0,320.1561,320.8852,319.7053,320.5591,5808.0
2022-05-24 12:55:00,334.83,335.63,334.4,334.55,7597.0,321.2114,321.9789,320.7989,320.9428,7597.0
2022-05-24 13:00:00,334.46,334.49,332.92,332.94,3918.0,320.8564,320.8852,319.3791,319.3983,3918.0
2022-05-24 13:05:00,333.18,333.18,332.77,332.8,2674.0,319.6285,319.6285,319.2352,319.264,2674.0
2022-05-24 13:10:00,332.78,333.03,332.05,332.42,10932.0,319.2448,319.4846,318.5445,318.8994,10932.0
2022-05-24 13:15:00,332.07,332.86,332.07,332.67,7192.0,318.5637,319.3215,318.5637,319.1393,7192.0
2022-05-24 13:20:00,332.37,332.69,332.17,332.3,7343.0,318.8515,319.1584,318.6596,318.7843,7343.0
2022-05-24 13:25:00,332.39,333.13,332.04,333.13,5119.0,318.8706,319.5805,318.5349,319.5805,5119.0
2022-05-24 13:30:00,333.01,333.01,332.34,332.83,3950.0,319.4654,319.4654,318.8227,319.2927,3950.0
2022-05-24 13:35:00,333.06,333.86,332.78,333.74,9841.0,319.5134,320.2809,319.2448,320.1657,9841.0
2022-05-24 13:40:00,333.77,335.06,333.72,334.82,9581.0,320.1945,321.432,320.1465,321.2018,9581.0
2022-05-24 13:45:00,334.96,335.62,334.56,335.0,7361.0,321.3361,321.9693,320.9524,321.3745,7361.0
2022-05-24 13:50:00,334.98,335.33,334.85,335.18,7287.0,321.3553,321.6911,321.2306,321.5472,7287.0
2022-05-24 13:55:00,335.35,335.63,334.77,335.22,10932.0,321.7102,321.9789,321.1538,321.5855,10932.0
2022-05-24 14:00:00,335.29,335.29,333.88,333.88,5296.0,321.6527,321.6527,320.3,320.3,5296.0
2022-05-24 14:05:00,333.9,335.41,333.62,335.27,13173.0,320.3192,321.7678,320.0506,321.6335,13173.0
2022-05-24 14:10:00,335.42,336.63,335.42,335.56,15893.0,321.7774,322.9382,321.7774,321.9117,15893.0
2022-05-24 14:15:00,335.38,335.42,334.39,334.64,3124.0,321.739,321.7774,320.7893,321.0291,3124.0
2022-05-24 14:20:00,334.44,335.43,334.15,335.36,8161.0,320.8373,321.787,320.5591,321.7198,8161.0
2022-05-24 14:25:00,335.55,335.76,335.18,335.18,4130.0,321.9021,322.1036,321.5472,321.5472,4130.0
2022-05-24 14:30:00,335.07,335.58,334.8,335.58,6685.0,321.4416,321.9309,321.1826,321.9309,6685.0
2022-05-24 14:35:00,335.75,336.09,335.29,335.8,6054.0,322.094,322.4201,321.6527,322.1419,6054.0
2022-05-24 14:40:00,336.02,336.02,334.94,335.07,8181.0,322.353,322.353,321.3169,321.4416,8181.0
2022-05-24 14:45:00,335.2,335.29,334.35,334.67,5371.0,321.5663,321.6527,320.7509,321.0579,5371.0
2022-05-24 14:50:00,334.63,334.63,334.0,334.14,5073.0,321.0195,321.0195,320.4152,320.5495,5073.0
2022-05-24 14:55:00,334.03,334.28,333.64,334.08,6960.0,320.4439,320.6838,320.0698,320.4919,6960.0
2022-05-24 15:00:00,334.24,335.21,334.22,335.17,4152.0,320.6454,321.5759,320.6262,321.5376,4152.0
2022-05-24 15:05:00,335.41,335.95,335.27,335.6,8158.0,321.7678,322.2858,321.6335,321.9501,8158.0
2022-05-24 15:10:00,335.76,336.38,335.44,335.44,13489.0,322.1036,322.6984,321.7966,321.7966,13489.0
2022-05-24 15:15:00,335.73,335.78,334.86,334.94,6670.0,322.0748,322.1228,321.2402,321.3169,6670.0
2022-05-24 15:20:00,335.01,335.68,334.5,335.57,8017.0,321.3841,322.0268,320.8948,321.9213,8017.0
2022-05-24 15:25:00,335.39,335.74,335.09,335.58,7501.0,321.7486,322.0844,321.4608,321.9309,7501.0
2022-05-24 15:30:00,335.89,335.89,335.21,335.7,7626.0,322.2283,322.2283,321.5759,322.046,7626.0
2022-05-24 15:35:00,335.7,337.09,335.6,336.69,24855.0,322.046,323.3795,321.9501,322.9957,24855.0
2022-05-24 15:40:00,336.78,337.08,336.38,336.39,14972.0,323.0821,323.3699,322.6984,322.7079,14972.0
2022-05-24 15:45:00,336.28,337.66,336.26,337.44,27063.0,322.6024,323.9263,322.5832,323.7152,27063.0
2022-05-24 15:50:00,337.79,337.93,336.0,336.0,30960.0,324.051,324.1853,322.3338,322.3338,30960.0
2022-05-24 15:55:00,335.99,337.36,335.88,337.01,74056.0,322.3242,323.6385,322.2187,323.3027,74056.0
2022-05-25 09:30:00,337.58,339.72,336.75,338.68,51327.0,323.8495,325.9025,323.0533,324.9048,51327.0
2022-05-25 09:35:00,338.9,341.06,337.51,338.31,30873.0,325.1159,327.188,323.7824,324.5499,30873.0
2022-05-25 09:40:00,338.63,339.27,336.22,339.14,30625.0,324.8568,325.4708,322.5449,325.3461,30625.0
2022-05-25 09:45:00,339.45,340.27,337.57,337.57,30162.0,325.6435,326.4301,323.84,323.84,30162.0
2022-05-25 09:50:00,337.75,339.13,336.59,338.75,36626.0,324.0126,325.3365,322.8998,324.972,36626.0
2022-05-25 09:55:00,338.72,340.13,338.54,339.25,9604.0,324.9432,326.2958,324.7705,325.4516,9604.0
2022-05-25 10:00:00,339.35,339.78,338.44,339.42,8222.0,325.5476,325.9601,324.6746,325.6147,8222.0
2022-05-25 10:05:00,339.26,340.0,338.53,339.96,19818.0,325.4612,326.1711,324.7609,326.1327,19818.0
2022-05-25 10:10:00,340.38,342.61,340.05,342.61,32845.0,326.5357,328.675,326.2191,328.675,32845.0
2022-05-25 10:15:00,342.34,342.93,341.18,342.13,13072.0,328.4159,328.9819,327.3031,328.2145,13072.0
2022-05-25 10:20:00,342.21,342.98,341.68,341.9,16353.0,328.2912,329.0299,327.7828,327.9938,16353.0
2022-05-25 10:25:00,342.18,344.15,341.82,343.57,22865.0,328.2625,330.1523,327.9171,329.5959,22865.0
2022-05-25 10:30:00,343.39,344.09,342.82,343.61,23913.0,329.4232,330.0948,328.8764,329.6343,23913.0
2022-05-25 10:35:00,343.55,343.88,342.3,343.73,18838.0,329.5767,329.8933,328.3776,329.7494,18838.0
2022-05-25 10:40:00,343.81,343.97,342.12,342.12,24500.0,329.8262,329.9796,328.2049,328.2049,24500.0
2022-05-25 10:45:00,342.42,342.47,339.72,340.5,30247.0,328.4927,328.5407,325.9025,326.6508,30247.0
2022-05-25 10:50:00,340.69,341.45,340.29,340.29,12178.0,326.8331,327.5621,326.4493,326.4493,12178.0
2022-05-25 10:55:00,340.09,340.6,340.09,340.44,14159.0,326.2575,326.7467,326.2575,326.5932,14159.0
2022-05-25 11:00:00,340.66,341.58,340.44,340.79,18039.0,326.8043,327.6869,326.5932,326.929,18039.0
2022-05-25 11:05:00,340.5,342.08,340.5,341.4,9705.0,326.6508,328.1665,326.6508,327.5142,9705.0
2022-05-25 11:10:00,341.35,341.57,340.78,340.79,8884.0,327.4662,327.6773,326.9194,326.929,8884.0
2022-05-25 11:15:00,340.85,341.25,340.63,340.88,13987.0,326.9865,327.3703,326.7755,327.0153,13987.0
2022-05-25 11:20:00,341.0,341.44,340.82,341.19,9741.0,327.1304,327.5525,326.9578,327.3127,9741.0
2022-05-25 11:25:00,341.28,341.3,340.33,340.84,11147.0,327.3991,327.4182,326.4877,326.977,11147.0
2022-05-25 11:30:00,340.82,340.97,340.0,340.21,9065.0,326.9578,327.1017,326.1711,326.3726,9065.0
2022-05-25 11:35:00,340.21,340.31,339.5,339.81,15207.0,326.3726,326.4685,325.6915,325.9888,15207.0
2022-05-25 11:40:00,339.63,340.09,339.48,340.0,6324.0,325.8162,326.2575,325.6723,326.1711,6324.0
2022-05-25 11:45:00,340.15,340.7,340.08,340.23,29144.0,326.315,326.8426,326.2479,326.3918,29144.0
2022-05-25 11:50:00,340.28,340.28,337.9,338.02,11954.0,326.4397,326.4397,324.1565,324.2717,11954.0
2022-05-25 11:55:00,337.98,338.16,337.3,337.44,19408.0,324.2333,324.406,323.5809,323.7152,19408.0
2022-05-25 12:00:00,337.44,338.79,337.44,338.46,8348.0,323.7152,325.0103,323.7152,324.6938,8348.0
2022-05-25 12:05:00,338.46,338.8,337.27,337.54,8228.0,324.6938,325.0199,323.5522,323.8112,8228.0
2022-05-25 12:10:00,337.45,337.8,337.24,337.71,7337.0,323.7248,324.0606,323.5234,323.9743,7337.0
2022-05-25 12:15:00,337.81,338.87,337.81,338.7,7109.0,324.0702,325.0871,324.0702,324.924,7109.0
2022-05-25 12:20:00,338.44,338.44,337.16,337.25,3902.0,324.6746,324.6746,323.4466,323.533,3902.0
2022-05-25 12:25:00,337.34,337.88,336.74,337.76,15862.0,323.6193,324.1373,323.0437,324.0222,15862.0
2022-05-25 12:30:00,337.82,338.44,337.82,338.27,8330.0,324.0798,324.6746,324.0798,324.5115,8330.0
2022-05-25 12:35:00,338.16,339.44,338.16,339.04,8448.0,324.406,325.6339,324.406,325.2502,8448.0
2022-05-25 12:40:00,339.0,339.94,339.0,339.71,6874.0,325.2118,326.1136,325.2118,325.8929,6874.0
2022-05-25 12:45:00,339.81,340.38,339.5,340.34,7075.0,325.9888,326.5357,325.6915,326.4973,7075.0
2022-05-25 12:50:00,340.19,340.56,340.16,340.35,3883.0,326.3534,326.7083,326.3246,326.5069,3883.0
2022-05-25 12:55:00,340.41,340.79,340.15,340.79,7193.0,326.5644,326.929,326.315,326.929,7193.0
2022-05-25 13:00:00,340.64,340.79,339.98,340.26,6338.0,326.7851,326.929,326.1519,326.4205,6338.0
2022-05-25 13:05:00,340.5,341.04,340.15,340.83,13572.0,326.6508,327.1688,326.315,326.9674,13572.0
2022-05-25 13:10:00,340.76,340.88,339.95,340.18,8358.0,326.9002,327.0153,326.1232,326.3438,8358.0
2022-05-25 13:15:00,340.31,340.61,340.24,340.44,5615.0,326.4685,326.7563,326.4014,326.5932,5615.0
2022-05-25 13:20:00,340.44,340.49,339.57,339.77,4672.0,326.5932,326.6412,325.7586,325.9505,4672.0
2022-05-25 13:25:00,339.72,340.28,339.62,340.28,5238.0,325.9025,326.4397,325.8066,326.4397,5238.0
2022-05-25 13:30:00,340.11,340.13,339.73,339.95,3218.0,326.2766,326.2958,325.9121,326.1232,3218.0
2022-05-25 13:35:00,340.06,340.34,339.8,339.95,14361.0,326.2287,326.4973,325.9793,326.1232,14361.0
2022-05-25 13:40:00,339.78,340.09,339.63,340.01,3998.0,325.9601,326.2575,325.8162,326.1807,3998.0
2022-05-25 13:45:00,339.84,340.12,339.35,339.39,6982.0,326.0176,326.2862,325.5476,325.5859,6982.0
2022-05-25 13:50:00,339.45,339.45,338.96,339.17,7500.0,325.6435,325.6435,325.1734,325.3749,7500.0
2022-05-25 13:55:00,338.98,339.69,338.98,339.4,4590.0,325.1926,325.8737,325.1926,325.5955,4590.0
2022-05-25 14:00:00,339.29,340.98,339.2,340.12,21771.0,325.49,327.1113,325.4037,326.2862,21771.0
2022-05-25 14:05:00,340.23,340.23,337.31,338.48,11441.0,326.3918,326.3918,323.5905,324.7129,11441.0
2022-05-25 14:10:00,338.78,339.96,338.68,339.31,6392.0,325.0007,326.1327,324.9048,325.5092,6392.0
2022-05-25 14:15:00,339.75,340.69,339.54,339.69,9312.0,325.9313,326.8331,325.7298,325.8737,9312.0
2022-05-25 14:20:00,339.88,340.59,339.62,340.36,5487.0,326.056,326.7371,325.8066,326.5165,5487.0
2022-05-25 14:25:00,340.56,341.99,340.56,341.75,6989.0,326.7083,328.0802,326.7083,327.8499,6989.0
2022-05-25 14:30:00,341.88,343.14,341.87,343.13,9630.0,327.9747,329.1834,327.9651,329.1738,9630.0
2022-05-25 14:35:00,343.02,343.39,342.8,343.05,11843.0,329.0683,329.4232,328.8572,329.0971,11843.0
2022-05-25 14:40:00,343.11,344.0,343.1,343.23,9542.0,329.1546,330.0084,329.145,329.2697,9542.0
2022-05-25 14:45:00,343.02,343.41,342.95,343.37,5794.0,329.0683,329.4424,329.0011,329.404,5794.0
2022-05-25 14:50:00,343.33,343.55,342.86,343.24,10338.0,329.3657,329.5767,328.9148,329.2793,10338.0
2022-05-25 14:55:00,343.27,343.9,343.13,343.72,6119.0,329.3081,329.9125,329.1738,329.7398,6119.0
2022-05-25 15:00:00,343.7,345.22,343.44,345.03,13840.0,329.7206,331.1788,329.4712,330.9965,13840.0
2022-05-25 15:05:00,344.97,345.43,344.68,345.4,12214.0,330.939,331.3803,330.6608,331.3515,12214.0
2022-05-25 15:10:00,345.23,345.54,345.16,345.37,12001.0,331.1884,331.4858,331.1212,331.3227,12001.0
2022-05-25 15:15:00,345.4,345.48,344.9,345.36,12567.0,331.3515,331.4282,330.8718,331.3131,12567.0
2022-05-25 15:20:00,345.36,345.63,345.21,345.43,14102.0,331.3131,331.5721,331.1692,331.3803,14102.0
2022-05-25 15:25:00,345.55,345.73,344.81,345.07,23175.0,331.4954,331.6681,330.7855,331.0349,23175.0
2022-05-25 15:30:00,345.08,345.28,344.5,344.78,21273.0,331.0445,331.2364,330.4881,330.7567,21273.0
2022-05-25 15:35:00,344.66,344.89,344.34,344.66,16572.0,330.6416,330.8622,330.3346,330.6416,16572.0
2022-05-25 15:40:00,344.58,345.07,344.27,344.79,22614.0,330.5648,331.0349,330.2674,330.7663,22614.0
2022-05-25 15:45:00,344.73,344.75,343.7,343.91,25818.0,330.7087,330.7279,329.7206,329.9221,25818.0
2022-05-25 15:50:00,343.77,343.8,342.94,343.65,38331.0,329.7878,329.8166,328.9915,329.6727,38331.0
2022-05-25 15:55:00,343.54,344.1,342.85,342.97,77138.0,329.5671,330.1044,328.9052,329.0203,77138.0
2022-05-26 09:30:00,343.46,347.0,343.46,345.56,34956.0,329.4904,332.8864,329.4904,331.505,34956.0
2022-05-26 09:35:00,345.46,346.43,344.49,345.47,17003.0,331.409,332.3396,330.4785,331.4186,17003.0
2022-05-26 09:40:00,345.5,347.37,345.47,345.9,21220.0,331.4474,333.2414,331.4186,331.8311,21220.0
2022-05-26 09:45:00,345.54,345.93,343.53,343.86,23315.0,331.4858,331.8599,329.5575,329.8741,23315.0
2022-05-26 09:50:00,343.86,344.46,341.58,341.63,27590.0,329.8741,330.4497,327.6869,327.7348,27590.0
2022-05-26 09:55:00,341.89,342.17,340.4,341.79,25569.0,327.9842,328.2529,326.5548,327.8883,25569.0
2022-05-26 10:00:00,341.63,342.91,340.6,340.79,22738.0,327.7348,328.9628,326.7467,326.929,22738.0
2022-05-26 10:05:00,340.69,342.02,340.54,342.0,8649.0,326.8331,328.109,326.6892,328.0898,8649.0
2022-05-26 10:10:00,342.16,344.23,341.73,344.02,9140.0,328.2433,330.2291,327.8308,330.0276,9140.0
2022-05-26 10:15:00,344.19,345.72,344.15,345.0,18624.0,330.1907,331.6585,330.1523,330.9678,18624.0
2022-05-26 10:20:00,344.94,346.49,344.77,345.37,15204.0,330.9102,332.3971,330.7471,331.3227,15204.0
2022-05-26 10:25:00,345.82,345.82,344.46,344.47,4229.0,331.7544,331.7544,330.4497,330.4593,4229.0
2022-05-26 10:30:00,344.49,344.79,344.15,344.55,5239.0,330.4785,330.7663,330.1523,330.5361,5239.0
2022-05-26 10:35:00,344.56,345.28,344.56,344.73,10063.0,330.5456,331.2364,330.5456,330.7087,10063.0
2022-05-26 10:40:00,345.04,345.41,344.5,345.41,6565.0,331.0061,331.3611,330.4881,331.3611,6565.0
2022-05-26 10:45:00,345.05,345.23,344.41,344.89,8037.0,331.0157,331.1884,330.4017,330.8622,8037.0
2022-05-26 10:50:00,345.12,345.35,344.42,345.11,8285.0,331.0829,331.3035,330.4113,331.0733,8285.0
2022-05-26 10:55:00,345.12,345.55,345.03,345.34,3452.0,331.0829,331.4954,330.9965,331.2939,3452.0
2022-05-26 11:00:00,345.55,345.73,345.31,345.5,6326.0,331.4954,331.6681,331.2651,331.4474,6326.0
2022-05-26 11:05:00,345.65,346.23,344.4,345.41,11045.0,331.5913,332.1477,330.3922,331.3611,11045.0
2022-05-26 11:10:00,345.54,345.58,344.91,345.08,6803.0,331.4858,331.5242,330.8814,331.0445,6803.0
2022-05-26 11:15:00,344.75,345.41,344.45,345.12,12849.0,330.7279,331.3611,330.4401,331.0829,12849.0
2022-05-26 11:20:00,345.28,345.47,344.96,345.27,6702.0,331.2364,331.4186,330.9294,331.2268,6702.0
2022-05-26 11:25:00,345.29,345.5,344.97,345.41,5255.0,331.246,331.4474,330.939,331.3611,5255.0
2022-05-26 11:30:00,345.37,345.73,344.66,344.96,6824.0,331.3227,331.6681,330.6416,330.9294,6824.0
2022-05-26 11:35:00,345.03,345.6,344.92,345.31,7162.0,330.9965,331.5433,330.891,331.2651,7162.0
2022-05-26 11:40:00,345.03,345.42,344.75,344.99,8137.0,330.9965,331.3707,330.7279,330.9582,8137.0
2022-05-26 11:45:00,345.03,345.26,344.68,345.1,5739.0,330.9965,331.2172,330.6608,331.0637,5739.0
2022-05-26 11:50:00,345.18,345.26,344.49,345.02,7805.0,331.1404,331.2172,330.4785,330.9869,7805.0
2022-05-26 11:55:00,345.08,345.29,344.63,345.09,9990.0,331.0445,331.246,330.6128,331.0541,9990.0
2022-05-26 12:00:00,345.35,346.15,345.3,345.98,5172.0,331.3035,332.071,331.2555,331.9079,5172.0
2022-05-26 12:05:00,345.98,346.09,345.59,345.93,6948.0,331.9079,332.0134,331.5338,331.8599,6948.0
2022-05-26 12:10:00,345.73,346.89,345.73,346.57,9496.0,331.6681,332.7809,331.6681,332.4739,9496.0
2022-05-26 12:15:00,346.5,346.56,346.21,346.41,3631.0,332.4067,332.4643,332.1285,332.3204,3631.0
2022-05-26 12:20:00,346.42,346.86,346.29,346.59,2963.0,332.33,332.7521,332.2053,332.4931,2963.0
2022-05-26 12:25:00,346.58,347.0,346.56,346.91,3988.0,332.4835,332.8864,332.4643,332.8001,3988.0
2022-05-26 12:30:00,346.78,347.02,346.64,346.79,1775.0,332.6754,332.9056,332.541,332.6849,1775.0
2022-05-26 12:35:00,346.62,346.76,346.48,346.52,2901.0,332.5219,332.6562,332.3876,332.4259,2901.0
2022-05-26 12:40:00,346.71,346.9,346.6,346.87,2801.0,332.6082,332.7905,332.5027,332.7617,2801.0
2022-05-26 12:45:00,346.65,347.17,346.64,347.02,2805.0,332.5506,333.0495,332.541,332.9056,2805.0
2022-05-26 12:50:00,347.01,347.6,346.97,347.53,4584.0,332.896,333.462,332.8576,333.3948,4584.0
2022-05-26 12:55:00,347.5,348.08,347.5,347.93,8001.0,333.3661,333.9225,333.3661,333.7786,8001.0
2022-05-26 13:00:00,348.09,348.39,348.01,348.28,3548.0,333.9321,334.2199,333.8553,334.1143,3548.0
2022-05-26 13:05:00,348.28,348.31,347.27,347.44,6038.0,334.1143,334.1431,333.1454,333.3085,6038.0
2022-05-26 13:10:00,347.57,347.79,346.87,347.21,4888.0,333.4332,333.6443,332.7617,333.0879,4888.0
2022-05-26 13:15:00,347.03,347.46,346.83,347.17,3534.0,332.9152,333.3277,332.7233,333.0495,3534.0
2022-05-26 13:20:00,347.32,347.69,347.21,347.43,14318.0,333.1934,333.5483,333.0879,333.2989,14318.0
2022-05-26 13:25:00,347.2,347.67,346.43,346.52,12483.0,333.0783,333.5292,332.3396,332.4259,12483.0
2022-05-26 13:30:00,346.62,347.0,346.51,347.0,4038.0,332.5219,332.8864,332.4163,332.8864,4038.0
2022-05-26 13:35:00,347.09,347.23,346.62,346.9,6857.0,332.9727,333.1071,332.5219,332.7905,6857.0
2022-05-26 13:40:00,346.97,347.09,346.51,346.51,4686.0,332.8576,332.9727,332.4163,332.4163,4686.0
2022-05-26 13:45:00,346.45,346.88,346.44,346.87,1742.0,332.3588,332.7713,332.3492,332.7617,1742.0
2022-05-26 13:50:00,346.92,347.26,346.81,347.09,5397.0,332.8097,333.1358,332.7041,332.9727,5397.0
2022-05-26 13:55:00,347.23,347.56,346.85,347.52,3731.0,333.1071,333.4236,332.7425,333.3853,3731.0
2022-05-26 14:00:00,347.61,347.76,347.42,347.76,2067.0,333.4716,333.6155,333.2893,333.6155,2067.0
2022-05-26 14:05:00,347.47,347.89,347.4,347.77,5676.0,333.3373,333.7402,333.2701,333.6251,5676.0
2022-05-26 14:10:00,347.58,347.88,347.57,347.74,2327.0,333.4428,333.7306,333.4332,333.5963,2327.0
2022-05-26 14:15:00,347.7,348.47,347.7,348.46,4450.0,333.5579,334.2966,333.5579,334.287,4450.0
2022-05-26 14:20:00,348.48,348.89,348.48,348.83,7907.0,334.3062,334.6995,334.3062,334.642,7907.0
2022-05-26 14:25:00,348.87,348.88,348.32,348.32,5099.0,334.6803,334.6899,334.1527,334.1527,5099.0
2022-05-26 14:30:00,348.5,348.75,348.37,348.37,1849.0,334.3254,334.5652,334.2007,334.2007,1849.0
2022-05-26 14:35:00,348.23,348.23,347.23,348.17,9653.0,334.0664,334.0664,333.1071,334.0088,9653.0
2022-05-26 14:40:00,348.0,348.72,347.91,348.4,3583.0,333.8457,334.5364,333.7594,334.2295,3583.0
2022-05-26 14:45:00,348.52,348.65,348.14,348.14,7937.0,334.3446,334.4693,333.98,333.98,7937.0
2022-05-26 14:50:00,348.43,348.57,348.16,348.48,2125.0,334.2582,334.3925,333.9992,334.3062,2125.0
2022-05-26 14:55:00,348.3,348.44,348.15,348.15,6902.0,334.1335,334.2678,333.9896,333.9896,6902.0
2022-05-26 15:00:00,348.0,348.05,347.17,347.32,3133.0,333.8457,333.8937,333.0495,333.1934,3133.0
2022-05-26 15:05:00,347.43,348.36,347.43,348.31,4129.0,333.2989,334.1911,333.2989,334.1431,4129.0
2022-05-26 15:10:00,348.2,348.3,347.79,347.82,4131.0,334.0376,334.1335,333.6443,333.6731,4131.0
2022-05-26 15:15:00,347.81,347.88,347.14,347.55,3839.0,333.6635,333.7306,333.0207,333.414,3839.0
2022-05-26 15:20:00,347.4,347.6,347.06,347.14,5580.0,333.2701,333.462,332.944,333.0207,5580.0
2022-05-26 15:25:00,347.19,347.98,347.05,347.71,5767.0,333.0687,333.8265,332.9344,333.5675,5767.0
2022-05-26 15:30:00,347.94,348.2,347.65,348.08,8530.0,333.7882,334.0376,333.51,333.9225,8530.0
2022-05-26 15:35:00,348.09,348.24,347.84,348.17,7285.0,333.9321,334.076,333.6922,334.0088,7285.0
2022-05-26 15:40:00,348.24,348.8,348.0,348.56,8506.0,334.076,334.6132,333.8457,334.383,8506.0
2022-05-26 15:45:00,348.78,348.79,348.31,348.72,10731.0,334.594,334.6036,334.1431,334.5364,10731.0
2022-05-26 15:50:00,348.78,348.92,347.64,347.64,17199.0,334.594,334.7283,333.5004,333.5004,17199.0
2022-05-26 15:55:00,347.5,347.82,347.21,347.65,37577.0,333.3661,333.6731,333.0879,333.51,37577.0
2022-05-27 09:30:00,353.89,357.63,352.33,354.41,69518.0,339.4962,343.084,337.9996,339.995,69518.0
2022-05-27 09:35:00,354.13,355.64,353.29,354.6,23127.0,339.7264,341.175,338.9206,340.1773,23127.0
2022-05-27 09:40:00,355.01,356.86,353.88,356.0,21438.0,340.5706,342.3454,339.4866,341.5203,21438.0
2022-05-27 09:45:00,355.64,357.8,355.64,357.09,21131.0,341.175,343.2471,341.175,342.566,21131.0
2022-05-27 09:50:00,357.26,359.3,357.13,358.81,25159.0,342.7291,344.6861,342.6044,344.2161,25159.0
2022-05-27 09:55:00,358.62,359.07,356.88,357.48,19419.0,344.0338,344.4655,342.3646,342.9402,19419.0
2022-05-27 10:00:00,357.53,357.84,356.97,357.78,19819.0,342.9881,343.2855,342.4509,343.2279,19819.0
2022-05-27 10:05:00,357.77,358.14,356.02,356.17,28104.0,343.2184,343.5733,341.5395,341.6834,28104.0
2022-05-27 10:10:00,356.29,357.55,356.13,356.15,15465.0,341.7986,343.0073,341.6451,341.6642,15465.0
2022-05-27 10:15:00,356.18,359.01,356.16,357.86,23532.0,341.693,344.4079,341.6738,343.3047,23532.0
2022-05-27 10:20:00,357.84,358.53,356.62,358.43,17192.0,343.2855,343.9474,342.1151,343.8515,17192.0
2022-05-27 10:25:00,358.29,358.38,356.44,356.53,11317.0,343.7172,343.8035,341.9425,342.0288,11317.0
2022-05-27 10:30:00,356.72,357.66,355.93,355.93,16666.0,342.2111,343.1128,341.4532,341.4532,16666.0
2022-05-27 10:35:00,355.9,356.1,355.11,355.56,9557.0,341.4244,341.6163,340.6665,341.0982,9557.0
2022-05-27 10:40:00,355.29,355.29,354.12,354.13,10987.0,340.8392,340.8392,339.7168,339.7264,10987.0
2022-05-27 10:45:00,354.31,355.11,353.9,355.11,8959.0,339.8991,340.6665,339.5058,340.6665,8959.0
2022-05-27 10:50:00,355.02,355.71,354.89,355.71,7840.0,340.5802,341.2421,340.4555,341.2421,7840.0
2022-05-27 10:55:00,355.64,355.76,354.8,355.21,8077.0,341.175,341.2901,340.3692,340.7625,8077.0
2022-05-27 11:00:00,355.07,355.4,354.36,355.01,8110.0,340.6282,340.9448,339.9471,340.5706,8110.0
2022-05-27 11:05:00,354.76,355.47,354.71,355.06,9280.0,340.3308,341.0119,340.2828,340.6186,9280.0
2022-05-27 11:10:00,355.17,355.6,354.85,355.6,7151.0,340.7241,341.1366,340.4171,341.1366,7151.0
2022-05-27 11:15:00,355.36,356.58,355.29,355.51,11357.0,340.9064,342.0768,340.8392,341.0503,11357.0
2022-05-27 11:20:00,355.33,356.26,355.14,356.18,10902.0,340.8776,341.7698,340.6953,341.693,10902.0
2022-05-27 11:25:00,356.02,356.61,355.8,356.01,12155.0,341.5395,342.1055,341.3285,341.5299,12155.0
2022-05-27 11:30:00,356.17,356.63,355.92,356.19,6163.0,341.6834,342.1247,341.4436,341.7026,6163.0
2022-05-27 11:35:00,356.2,356.76,355.94,356.33,6724.0,341.7122,342.2494,341.4628,341.8369,6724.0
2022-05-27 11:40:00,356.31,357.25,356.13,356.97,6143.0,341.8177,342.7195,341.6451,342.4509,6143.0
2022-05-27 11:45:00,357.03,357.49,356.37,356.83,10945.0,342.5085,342.9497,341.8753,342.3166,10945.0
2022-05-27 11:50:00,356.66,356.86,356.6,356.84,5428.0,342.1535,342.3454,342.0959,342.3262,5428.0
2022-05-27 11:55:00,356.75,356.87,356.44,356.87,4518.0,342.2398,342.355,341.9425,342.355,4518.0
2022-05-27 12:00:00,356.95,357.41,356.91,356.93,4237.0,342.4317,342.873,342.3933,342.4125,4237.0
2022-05-27 12:05:00,357.05,357.68,356.91,357.41,20547.0,342.5276,343.132,342.3933,342.873,20547.0
2022-05-27 12:10:00,357.43,358.34,357.42,357.97,7809.0,342.8922,343.7652,342.8826,343.4102,7809.0
2022-05-27 12:15:00,357.83,357.9,356.65,357.05,8210.0,343.2759,343.3431,342.1439,342.5276,8210.0
2022-05-27 12:20:00,356.94,357.03,356.22,356.22,1381.0,342.4221,342.5085,341.7314,341.7314,1381.0
2022-05-27 12:25:00,356.09,357.16,356.09,356.9,51717.0,341.6067,342.6332,341.6067,342.3837,51717.0
2022-05-27 12:30:00,356.92,357.35,356.74,357.21,7967.0,342.4029,342.8154,342.2302,342.6811,7967.0
2022-05-27 12:35:00,357.35,357.71,357.05,357.59,5136.0,342.8154,343.1608,342.5276,343.0457,5136.0
2022-05-27 12:40:00,357.46,357.75,357.23,357.23,4837.0,342.921,343.1992,342.7003,342.7003,4837.0
2022-05-27 12:45:00,357.32,357.68,356.99,357.55,6128.0,342.7867,343.132,342.4701,343.0073,6128.0
2022-05-27 12:50:00,357.68,357.72,357.17,357.55,4655.0,343.132,343.1704,342.6428,343.0073,4655.0
2022-05-27 12:55:00,357.68,357.68,357.03,357.09,5816.0,343.132,343.132,342.5085,342.566,5816.0
2022-05-27 13:00:00,357.17,357.49,356.93,357.05,7571.0,342.6428,342.9497,342.4125,342.5276,7571.0
2022-05-27 13:05:00,357.2,357.29,356.9,357.18,11418.0,342.6715,342.7579,342.3837,342.6524,11418.0
2022-05-27 13:10:00,357.3,357.3,356.94,357.09,4712.0,342.7675,342.7675,342.4221,342.566,4712.0
2022-05-27 13:15:00,357.08,357.33,356.98,357.25,2791.0,342.5564,342.7963,342.4605,342.7195,2791.0
2022-05-27 13:20:00,357.25,357.34,356.26,356.74,14800.0,342.7195,342.8058,341.7698,342.2302,14800.0
2022-05-27 13:25:00,356.74,356.75,356.03,356.41,17430.0,342.2302,342.2398,341.5491,341.9137,17430.0
2022-05-27 13:30:00,356.36,356.84,356.33,356.67,4684.0,341.8657,342.3262,341.8369,342.1631,4684.0
2022-05-27 13:35:00,356.56,356.57,356.22,356.52,4223.0,342.0576,342.0672,341.7314,342.0192,4223.0
2022-05-27 13:40:00,356.49,356.72,356.22,356.41,8820.0,341.9904,342.2111,341.7314,341.9137,8820.0
2022-05-27 13:45:00,356.25,356.9,356.25,356.9,2305.0,341.7602,342.3837,341.7602,342.3837,2305.0
2022-05-27 13:50:00,356.94,357.11,356.69,356.76,8103.0,342.4221,342.5852,342.1823,342.2494,8103.0
2022-05-27 13:55:00,356.97,357.33,356.76,357.02,3234.0,342.4509,342.7963,342.2494,342.4989,3234.0
2022-05-27 14:00:00,357.11,357.93,357.05,357.93,5360.0,342.5852,343.3718,342.5276,343.3718,5360.0
2022-05-27 14:05:00,357.71,358.22,357.47,358.2,5114.0,343.1608,343.6501,342.9306,343.6309,5114.0
2022-05-27 14:10:00,358.17,358.77,358.08,358.66,10184.0,343.6021,344.1777,343.5157,344.0722,10184.0
2022-05-27 14:15:00,358.63,358.89,358.4,358.46,8494.0,344.0434,344.2928,343.8227,343.8803,8494.0
2022-05-27 14:20:00,358.56,358.74,358.48,358.52,4654.0,343.9762,344.1489,343.8995,343.9379,4654.0
2022-05-27 14:25:00,358.5,358.5,358.02,358.1,7222.0,343.9187,343.9187,343.4582,343.5349,7222.0
2022-05-27 14:30:00,358.15,358.23,357.89,358.15,7016.0,343.5829,343.6596,343.3335,343.5829,7016.0
2022-05-27 14:35:00,358.18,358.53,358.09,358.16,6148.0,343.6117,343.9474,343.5253,343.5925,6148.0
2022-05-27 14:40:00,358.22,358.47,357.95,358.47,5176.0,343.6501,343.8899,343.391,343.8899,5176.0
2022-05-27 14:45:00,358.6,358.85,358.53,358.85,5051.0,344.0146,344.2544,343.9474,344.2544,5051.0
2022-05-27 14:50:00,358.82,359.55,358.71,359.4,9668.0,344.2256,344.926,344.1201,344.7821,9668.0
2022-05-27 14:55:00,359.42,359.77,359.3,359.62,9784.0,344.8012,345.137,344.6861,344.9931,9784.0
2022-05-27 15:00:00,359.67,360.22,359.64,360.0,20856.0,345.0411,345.5687,345.0123,345.3577,20856.0
2022-05-27 15:05:00,360.05,360.17,359.91,359.98,18179.0,345.4056,345.5207,345.2713,345.3385,18179.0
2022-05-27 15:10:00,359.98,360.49,359.92,360.24,18582.0,345.3385,345.8277,345.2809,345.5879,18582.0
2022-05-27 15:15:00,360.28,360.49,360.15,360.31,7673.0,345.6263,345.8277,345.5016,345.655,7673.0
2022-05-27 15:20:00,360.38,360.6,360.08,360.39,12802.0,345.7222,345.9333,345.4344,345.7318,12802.0
2022-05-27 15:25:00,360.38,360.64,359.97,359.97,10877.0,345.7222,345.9716,345.3289,345.3289,10877.0
2022-05-27 15:30:00,360.0,360.27,359.75,359.75,28861.0,345.3577,345.6167,345.1178,345.1178,28861.0
2022-05-27 15:35:00,359.78,359.97,359.12,359.91,34724.0,345.1466,345.3289,344.5134,345.2713,34724.0
2022-05-27 15:40:00,359.83,360.13,359.68,359.86,17347.0,345.1946,345.4824,345.0507,345.2233,17347.0
2022-05-27 15:45:00,360.0,360.25,359.54,359.89,38613.0,345.3577,345.5975,344.9164,345.2521,38613.0
2022-05-27 15:50:00,359.96,360.19,359.3,359.81,42046.0,345.3193,345.5399,344.6861,345.1754,42046.0
2022-05-27 15:55:00,359.83,360.88,359.83,360.88,103081.0,345.1946,346.2019,345.1946,346.2019,103081.0
2022-05-31 09:30:00,358.3,361.69,356.36,357.47,53261.0,343.7268,346.9789,341.8657,342.9306,53261.0
2022-05-31 09:35:00,357.93,359.0,356.36,356.72,21612.0,343.3718,344.3983,341.8657,342.2111,21612.0
2022-05-31 09:40:00,356.97,357.29,355.15,355.5,20447.0,342.4509,342.7579,340.7049,341.0407,20447.0
2022-05-31 09:45:00,355.77,357.0,354.78,355.88,30910.0,341.2997,342.4797,340.35,341.4052,30910.0
2022-05-31 09:50:00,355.89,358.8,355.89,358.46,11117.0,341.4148,344.2065,341.4148,343.8803,11117.0
2022-05-31 09:55:00,358.94,359.56,358.13,358.13,8530.0,344.3408,344.9356,343.5637,343.5637,8530.0
2022-05-31 10:00:00,357.7,358.95,357.57,357.79,8138.0,343.1512,344.3504,343.0265,343.2375,8138.0
2022-05-31 10:05:00,356.94,358.79,356.7,357.95,20179.0,342.4221,344.1969,342.1919,343.391,20179.0
2022-05-31 10:10:00,357.88,358.21,356.23,357.93,12837.0,343.3239,343.6405,341.741,343.3718,12837.0
2022-05-31 10:15:00,358.1,360.67,357.96,360.37,10515.0,343.5349,346.0004,343.4006,345.7126,10515.0
2022-05-31 10:20:00,360.42,362.15,360.19,361.45,13934.0,345.7606,347.4202,345.5399,346.7487,13934.0
2022-05-31 10:25:00,361.36,361.9,360.75,360.78,11842.0,346.6623,347.1804,346.0771,346.1059,11842.0
2022-05-31 10:30:00,360.91,361.86,360.0,360.04,11140.0,346.2306,347.142,345.3577,345.396,11140.0
2022-05-31 10:35:00,359.99,360.63,359.62,359.98,8889.0,345.3481,345.962,344.9931,345.3385,8889.0
2022-05-31 10:40:00,359.85,360.55,359.8,360.54,5598.0,345.2138,345.8853,345.1658,345.8757,5598.0
2022-05-31 10:45:00,360.59,360.96,360.0,360.42,6578.0,345.9237,346.2786,345.3577,345.7606,6578.0
2022-05-31 10:50:00,360.54,361.45,360.39,361.12,6267.0,345.8757,346.7487,345.7318,346.4321,6267.0
2022-05-31 10:55:00,361.47,361.8,360.91,361.45,9272.0,346.7679,347.0844,346.2306,346.7487,9272.0
2022-05-31 11:00:00,361.22,361.63,360.3,361.41,11320.0,346.528,346.9214,345.6455,346.7103,11320.0
2022-05-31 11:05:00,361.13,361.15,358.67,359.21,6409.0,346.4417,346.4609,344.0817,344.5998,6409.0
2022-05-31 11:10:00,359.03,359.25,357.21,357.34,5620.0,344.4271,344.6382,342.6811,342.8058,5620.0
2022-05-31 11:15:00,357.13,357.86,356.78,357.63,8439.0,342.6044,343.3047,342.2686,343.084,8439.0
2022-05-31 11:20:00,357.51,359.08,357.47,358.74,20720.0,342.9689,344.4751,342.9306,344.1489,20720.0
2022-05-31 11:25:00,358.8,359.04,358.36,358.36,6480.0,344.2065,344.4367,343.7844,343.7844,6480.0
2022-05-31 11:30:00,357.72,357.86,356.75,356.83,3561.0,343.1704,343.3047,342.2398,342.3166,3561.0
2022-05-31 11:35:00,356.86,358.08,356.75,357.78,11929.0,342.3454,343.5157,342.2398,343.2279,11929.0
2022-05-31 11:40:00,357.53,358.1,357.43,357.84,5870.0,342.9881,343.5349,342.8922,343.2855,5870.0
2022-05-31 11:45:00,357.84,358.17,357.8,358.16,4517.0,343.2855,343.6021,343.2471,343.5925,4517.0
2022-05-31 11:50:00,358.06,358.85,357.95,358.79,4646.0,343.4966,344.2544,343.391,344.1969,4646.0
2022-05-31 11:55:00,358.76,359.33,358.73,358.79,5046.0,344.1681,344.7149,344.1393,344.1969,5046.0
2022-05-31 12:00:00,358.82,359.55,358.7,359.12,4045.0,344.2256,344.926,344.1105,344.5134,4045.0
2022-05-31 12:05:00,358.94,359.05,357.64,357.79,4380.0,344.3408,344.4463,343.0936,343.2375,4380.0
2022-05-31 12:10:00,357.83,358.61,357.27,357.46,9624.0,343.2759,344.0242,342.7387,342.921,9624.0
2022-05-31 12:15:00,357.37,358.56,357.35,357.68,9421.0,342.8346,343.9762,342.8154,343.132,9421.0
2022-05-31 12:20:00,357.77,358.03,356.76,357.37,5497.0,343.2184,343.4678,342.2494,342.8346,5497.0
2022-05-31 12:25:00,357.33,358.26,357.3,358.03,11782.0,342.7963,343.6884,342.7675,343.4678,11782.0
2022-05-31 12:30:00,358.0,358.23,357.5,358.17,4390.0,343.439,343.6596,342.9593,343.6021,4390.0
2022-05-31 12:35:00,358.27,358.65,357.7,358.49,4517.0,343.698,344.0626,343.1512,343.9091,4517.0
2022-05-31 12:40:00,358.35,358.69,358.16,358.25,6811.0,343.7748,344.1009,343.5925,343.6788,6811.0
2022-05-31 12:45:00,358.41,358.87,358.32,358.6,5945.0,343.8323,344.2736,343.746,344.0146,5945.0
2022-05-31 12:50:00,358.73,359.02,358.5,358.79,2445.0,344.1393,344.4175,343.9187,344.1969,2445.0
2022-05-31 12:55:00,359.08,359.28,357.82,357.82,7505.0,344.4751,344.6669,343.2663,343.2663,7505.0
2022-05-31 13:00:00,357.68,357.76,357.08,357.39,3891.0,343.132,343.2088,342.5564,342.8538,3891.0
2022-05-31 13:05:00,357.42,358.3,357.31,358.18,3633.0,342.8826,343.7268,342.7771,343.6117,3633.0
2022-05-31 13:10:00,358.31,358.31,357.55,357.63,4101.0,343.7364,343.7364,343.0073,343.084,4101.0
2022-05-31 13:15:00,357.5,357.5,356.46,356.46,5225.0,342.9593,342.9593,341.9616,341.9616,5225.0
2022-05-31 13:20:00,356.44,356.67,356.21,356.21,4810.0,341.9425,342.1631,341.7218,341.7218,4810.0
2022-05-31 13:25:00,356.41,356.76,356.26,356.59,2402.0,341.9137,342.2494,341.7698,342.0863,2402.0
2022-05-31 13:30:00,356.36,357.75,356.2,357.75,11548.0,341.8657,343.1992,341.7122,343.1992,11548.0
2022-05-31 13:35:00,357.46,358.3,357.46,358.11,6421.0,342.921,343.7268,342.921,343.5445,6421.0
2022-05-31 13:40:00,358.31,359.68,358.12,359.68,12642.0,343.7364,345.0507,343.5541,345.0507,12642.0
2022-05-31 13:45:00,359.63,359.66,359.01,359.18,11258.0,345.0027,345.0315,344.4079,344.571,11258.0
2022-05-31 13:50:00,359.12,359.92,359.11,359.51,3839.0,344.5134,345.2809,344.5039,344.8876,3839.0
2022-05-31 13:55:00,359.51,360.44,359.33,360.44,9113.0,344.8876,345.7798,344.7149,345.7798,9113.0
2022-05-31 14:00:00,360.25,360.26,359.37,359.68,6197.0,345.5975,345.6071,344.7533,345.0507,6197.0
2022-05-31 14:05:00,359.46,359.46,358.28,358.5,8479.0,344.8396,344.8396,343.7076,343.9187,8479.0
2022-05-31 14:10:00,358.5,358.99,358.29,358.51,9200.0,343.9187,344.3887,343.7172,343.9283,9200.0
2022-05-31 14:15:00,358.3,359.07,358.16,359.07,5535.0,343.7268,344.4655,343.5925,344.4655,5535.0
2022-05-31 14:20:00,359.22,359.28,358.46,358.77,7244.0,344.6094,344.6669,343.8803,344.1777,7244.0
2022-05-31 14:25:00,358.72,358.72,358.1,358.41,5336.0,344.1297,344.1297,343.5349,343.8323,5336.0
2022-05-31 14:30:00,358.34,358.63,357.97,358.21,4651.0,343.7652,344.0434,343.4102,343.6405,4651.0
2022-05-31 14:35:00,358.18,360.05,358.18,360.05,10368.0,343.6117,345.4056,343.6117,345.4056,10368.0
2022-05-31 14:40:00,360.1,360.1,358.71,359.0,3893.0,345.4536,345.4536,344.1201,344.3983,3893.0
2022-05-31 14:45:00,358.81,358.81,357.56,358.26,7370.0,344.2161,344.2161,343.0169,343.6884,7370.0
2022-05-31 14:50:00,358.29,358.32,357.31,357.31,9142.0,343.7172,343.746,342.7771,342.7771,9142.0
2022-05-31 14:55:00,357.44,358.1,357.32,357.84,9341.0,342.9018,343.5349,342.7867,343.2855,9341.0
2022-05-31 15:00:00,357.84,357.91,356.81,357.75,12537.0,343.2855,343.3527,342.2974,343.1992,12537.0
2022-05-31 15:05:00,357.59,358.42,357.2,358.26,9406.0,343.0457,343.8419,342.6715,343.6884,9406.0
2022-05-31 15:10:00,358.22,358.72,357.83,358.65,11160.0,343.6501,344.1297,343.2759,344.0626,11160.0
2022-05-31 15:15:00,358.78,359.76,358.3,358.3,6995.0,344.1873,345.1274,343.7268,343.7268,6995.0
2022-05-31 15:20:00,358.42,359.42,358.29,359.27,7256.0,343.8419,344.8012,343.7172,344.6573,7256.0
2022-05-31 15:25:00,359.25,359.68,359.14,359.44,9020.0,344.6382,345.0507,344.5326,344.8204,9020.0
2022-05-31 15:30:00,359.39,360.42,359.39,360.16,14415.0,344.7725,345.7606,344.7725,345.5111,14415.0
2022-05-31 15:35:00,360.09,360.32,359.74,359.87,21080.0,345.444,345.6646,345.1082,345.2329,21080.0
2022-05-31 15:40:00,359.94,360.04,358.93,358.93,19247.0,345.3001,345.396,344.3312,344.3312,19247.0
2022-05-31 15:45:00,358.77,358.83,358.0,358.2,40425.0,344.1777,344.2352,343.439,343.6309,40425.0
2022-05-31 15:50:00,358.14,359.97,358.1,359.28,43611.0,343.5733,345.3289,343.5349,344.6669,43611.0
2022-05-31 15:55:00,359.27,359.27,357.2,357.94,158097.0,344.6573,344.6573,342.6715,343.3814,158097.0
2022-06-01 09:30:00,363.08,363.08,359.56,359.66,38616.0,348.3124,348.3124,344.9356,345.0315,38616.0
2022-06-01 09:35:00,359.51,359.55,356.95,357.44,18582.0,344.8876,344.926,342.4317,342.9018,18582.0
2022-06-01 09:40:00,357.24,358.74,357.08,357.26,16088.0,342.7099,344.1489,342.5564,342.7291,16088.0
2022-06-01 09:45:00,357.28,357.52,355.56,356.92,19655.0,342.7483,342.9785,341.0982,342.4029,19655.0
2022-06-01 09:50:00,356.62,357.43,356.07,356.74,13443.0,342.1151,342.8922,341.5875,342.2302,13443.0
2022-06-01 09:55:00,356.69,356.79,355.71,356.71,15073.0,342.1823,342.2782,341.2421,342.2015,15073.0
2022-06-01 10:00:00,356.64,356.96,355.3,355.92,12967.0,342.1343,342.4413,340.8488,341.4436,12967.0
2022-06-01 10:05:00,355.92,356.03,353.53,353.65,13911.0,341.4436,341.5491,339.1508,339.2659,13911.0
2022-06-01 10:10:00,353.53,354.12,352.01,352.84,14323.0,339.1508,339.7168,337.6926,338.4889,14323.0
2022-06-01 10:15:00,352.7,352.74,351.63,352.12,16546.0,338.3546,338.3929,337.3281,337.7982,16546.0
2022-06-01 10:20:00,352.02,352.59,351.71,352.38,11490.0,337.7022,338.249,337.4048,338.0476,11490.0
2022-06-01 10:25:00,352.5,352.9,351.02,351.29,13374.0,338.1627,338.5464,336.7429,337.0019,13374.0
2022-06-01 10:30:00,351.19,352.25,351.09,351.75,7955.0,336.906,337.9229,336.8101,337.4432,7955.0
2022-06-01 10:35:00,351.69,353.38,351.68,353.25,12873.0,337.3856,339.0069,337.3761,338.8822,12873.0
2022-06-01 10:40:00,353.18,353.48,351.76,352.16,9033.0,338.815,339.1028,337.4528,337.8365,9033.0
2022-06-01 10:45:00,352.19,352.72,351.95,352.38,5570.0,337.8653,338.3738,337.6351,338.0476,5570.0
2022-06-01 10:50:00,352.47,353.33,351.9,352.06,13850.0,338.1339,338.9589,337.5871,337.7406,13850.0
2022-06-01 10:55:00,352.06,352.69,352.03,352.36,10370.0,337.7406,338.345,337.7118,338.0284,10370.0
2022-06-01 11:00:00,352.02,352.3,351.02,351.79,13260.0,337.7022,337.9708,336.7429,337.4816,13260.0
2022-06-01 11:05:00,351.43,352.27,351.42,351.81,13054.0,337.1362,337.9421,337.1266,337.5008,13054.0
2022-06-01 11:10:00,351.61,352.09,351.07,351.68,6589.0,337.3089,337.7694,336.7909,337.3761,6589.0
2022-06-01 11:15:00,351.69,352.09,351.21,351.63,7800.0,337.3856,337.7694,336.9252,337.3281,7800.0
2022-06-01 11:20:00,351.63,351.63,350.82,351.09,7163.0,337.3281,337.3281,336.551,336.8101,7163.0
2022-06-01 11:25:00,350.91,351.0,349.72,350.84,11050.0,336.6374,336.7237,335.4958,336.5702,11050.0
2022-06-01 11:30:00,351.08,351.67,350.02,350.46,9206.0,336.8005,337.3665,335.7836,336.2057,9206.0
2022-06-01 11:35:00,350.55,350.88,349.95,350.1,20157.0,336.292,336.6086,335.7164,335.8603,20157.0
2022-06-01 11:40:00,350.08,350.52,349.72,350.14,12245.0,335.8411,336.2632,335.4958,335.8987,12245.0
2022-06-01 11:45:00,350.44,351.23,350.01,350.06,8490.0,336.1865,336.9444,335.774,335.8219,8490.0
2022-06-01 11:50:00,350.25,350.35,349.31,350.01,12980.0,336.0042,336.1002,335.1025,335.774,12980.0
2022-06-01 11:55:00,349.99,351.26,349.81,350.78,14664.0,335.7548,336.9731,335.5821,336.5127,14664.0
2022-06-01 12:00:00,350.78,351.14,349.52,349.74,6363.0,336.5127,336.858,335.3039,335.515,6363.0
2022-06-01 12:05:00,350.0,350.31,349.22,349.26,7086.0,335.7644,336.0618,335.0161,335.0545,7086.0
2022-06-01 12:10:00,349.3,349.46,348.8,349.19,11174.0,335.0929,335.2463,334.6132,334.9873,11174.0
2022-06-01 12:15:00,349.03,349.91,348.95,349.75,14008.0,334.8338,335.678,334.7571,335.5246,14008.0
2022-06-01 12:20:00,349.71,350.0,349.29,349.31,6484.0,335.4862,335.7644,335.0833,335.1025,6484.0
2022-06-01 12:25:00,349.44,349.47,349.01,349.23,7033.0,335.2272,335.2559,334.8147,335.0257,7033.0
2022-06-01 12:30:00,349.19,350.55,349.19,349.82,11579.0,334.9873,336.292,334.9873,335.5917,11579.0
2022-06-01 12:35:00,349.85,350.09,349.38,349.63,2700.0,335.6205,335.8507,335.1696,335.4094,2700.0
2022-06-01 12:40:00,349.65,350.41,349.53,349.53,6195.0,335.4286,336.1577,335.3135,335.3135,6195.0
2022-06-01 12:45:00,349.45,349.6,348.97,349.12,5601.0,335.2368,335.3807,334.7763,334.9202,5601.0
2022-06-01 12:50:00,349.29,349.42,348.56,349.4,5994.0,335.0833,335.208,334.383,335.1888,5994.0
2022-06-01 12:55:00,349.51,349.96,349.37,349.64,5370.0,335.2943,335.726,335.16,335.419,5370.0
2022-06-01 13:00:00,349.77,350.13,349.28,349.48,3746.0,335.5437,335.8891,335.0737,335.2655,3746.0
2022-06-01 13:05:00,349.42,351.4,349.42,351.12,10842.0,335.208,337.1074,335.208,336.8388,10842.0
2022-06-01 13:10:00,351.23,351.23,350.0,350.25,5598.0,336.9444,336.9444,335.7644,336.0042,5598.0
2022-06-01 13:15:00,350.4,351.59,350.4,351.59,7706.0,336.1481,337.2897,336.1481,337.2897,7706.0
2022-06-01 13:20:00,351.61,352.03,351.07,351.41,6926.0,337.3089,337.7118,336.7909,337.117,6926.0
2022-06-01 13:25:00,351.47,352.25,351.47,352.03,7172.0,337.1746,337.9229,337.1746,337.7118,7172.0
2022-06-01 13:30:00,352.04,352.52,351.68,352.44,4502.0,337.7214,338.1819,337.3761,338.1051,4502.0
2022-06-01 13:35:00,352.5,353.08,352.48,352.61,5452.0,338.1627,338.7191,338.1435,338.2682,5452.0
2022-06-01 13:40:00,352.74,353.22,352.73,353.07,12907.0,338.3929,338.8534,338.3833,338.7095,12907.0
2022-06-01 13:45:00,353.2,353.31,352.48,352.56,6566.0,338.8342,338.9398,338.1435,338.2203,6566.0
2022-06-01 13:50:00,352.74,352.97,351.7,351.93,7135.0,338.3929,338.6136,337.3952,337.6159,7135.0
2022-06-01 13:55:00,352.08,352.51,351.75,352.17,5885.0,337.7598,338.1723,337.4432,337.8461,5885.0
2022-06-01 14:00:00,351.95,352.7,351.94,352.65,8244.0,337.6351,338.3546,337.6255,338.3066,8244.0
2022-06-01 14:05:00,352.66,352.89,352.37,352.64,6696.0,338.3162,338.5368,338.038,338.297,6696.0
2022-06-01 14:10:00,352.65,352.77,352.04,352.38,8193.0,338.3066,338.4217,337.7214,338.0476,8193.0
2022-06-01 14:15:00,352.4,352.7,351.71,351.73,3012.0,338.0668,338.3546,337.4048,337.424,3012.0
2022-06-01 14:20:00,351.62,352.64,351.2,352.61,5626.0,337.3185,338.297,336.9156,338.2682,5626.0
2022-06-01 14:25:00,352.67,353.5,352.67,352.88,10280.0,338.3258,339.122,338.3258,338.5272,10280.0
2022-06-01 14:30:00,353.0,353.26,352.78,352.95,3854.0,338.6424,338.8918,338.4313,338.5944,3854.0
2022-06-01 14:35:00,353.08,353.28,352.29,352.29,3949.0,338.7191,338.911,337.9612,337.9612,3949.0
2022-06-01 14:40:00,352.47,353.06,352.14,352.89,5263.0,338.1339,338.6999,337.8173,338.5368,5263.0
2022-06-01 14:45:00,352.83,352.96,352.41,352.79,5167.0,338.4793,338.604,338.0764,338.4409,5167.0
2022-06-01 14:50:00,352.89,352.92,351.98,351.99,4930.0,338.5368,338.5656,337.6639,337.6734,4930.0
2022-06-01 14:55:00,352.06,352.47,351.91,352.35,5809.0,337.7406,338.1339,337.5967,338.0188,5809.0
2022-06-01 15:00:00,352.44,352.68,351.73,351.86,7507.0,338.1051,338.3354,337.424,337.5487,7507.0
2022-06-01 15:05:00,352.0,352.61,351.91,352.41,6569.0,337.683,338.2682,337.5967,338.0764,6569.0
2022-06-01 15:10:00,352.2,353.28,352.2,353.24,5313.0,337.8749,338.911,337.8749,338.8726,5313.0
2022-06-01 15:15:00,353.0,353.5,352.67,353.17,7530.0,338.6424,339.122,338.3258,338.8055,7530.0
2022-06-01 15:20:00,353.16,353.55,352.9,352.99,5301.0,338.7959,339.17,338.5464,338.6328,5301.0
2022-06-01 15:25:00,352.99,353.06,352.51,352.76,6159.0,338.6328,338.6999,338.1723,338.4121,6159.0
2022-06-01 15:30:00,352.46,352.69,352.25,352.55,9662.0,338.1243,338.345,337.9229,338.2107,9662.0
2022-06-01 15:35:00,352.48,353.45,352.34,353.45,13904.0,338.1435,339.0741,338.0092,339.0741,13904.0
2022-06-01 15:40:00,353.46,353.47,352.83,352.83,10296.0,339.0837,339.0933,338.4793,338.4793,10296.0
2022-06-01 15:45:00,352.66,353.03,352.54,352.78,20132.0,338.3162,338.6711,338.2011,338.4313,20132.0
2022-06-01 15:50:00,352.78,353.17,352.35,352.64,43927.0,338.4313,338.8055,338.0188,338.297,43927.0
2022-06-01 15:55:00,352.59,353.15,352.01,352.12,79786.0,338.249,338.7863,337.6926,337.7982,79786.0
2022-06-02 09:30:00,353.87,358.06,353.22,355.0,40266.0,339.477,343.4966,338.8534,340.561,40266.0
2022-06-02 09:35:00,355.45,355.73,353.0,355.13,14993.0,340.9927,341.2613,338.6424,340.6857,14993.0
2022-06-02 09:40:00,355.3,355.38,353.06,353.84,15206.0,340.8488,340.9256,338.6999,339.4482,15206.0
2022-06-02 09:45:00,353.63,354.81,352.81,354.81,13320.0,339.2467,340.3787,338.4601,340.3787,13320.0
2022-06-02 09:50:00,354.3,354.3,352.04,353.52,6262.0,339.8895,339.8895,337.7214,339.1412,6262.0
2022-06-02 09:55:00,353.02,353.4,351.01,353.22,11442.0,338.6616,339.0261,336.7333,338.8534,11442.0
2022-06-02 10:00:00,353.04,353.87,352.44,352.97,6075.0,338.6807,339.477,338.1051,338.6136,6075.0
2022-06-02 10:05:00,352.73,353.65,352.53,352.66,7354.0,338.3833,339.2659,338.1915,338.3162,7354.0
2022-06-02 10:10:00,352.95,354.7,352.51,354.59,6513.0,338.5944,340.2732,338.1723,340.1677,6513.0
2022-06-02 10:15:00,354.41,354.65,352.94,352.94,5853.0,339.995,340.2253,338.5848,338.5848,5853.0
2022-06-02 10:20:00,353.34,353.51,351.29,351.58,11034.0,338.9685,339.1316,337.0019,337.2801,11034.0
2022-06-02 10:25:00,351.62,352.06,351.19,352.05,10733.0,337.3185,337.7406,336.906,337.731,10733.0
2022-06-02 10:30:00,352.25,354.24,352.16,354.24,6223.0,337.9229,339.8319,337.8365,339.8319,6223.0
2022-06-02 10:35:00,353.86,355.19,353.7,354.75,5896.0,339.4674,340.7433,339.3139,340.3212,5896.0
2022-06-02 10:40:00,355.18,355.64,354.28,354.62,4742.0,340.7337,341.175,339.8703,340.1965,4742.0
2022-06-02 10:45:00,354.53,355.13,354.14,354.98,5012.0,340.1101,340.6857,339.736,340.5418,5012.0
2022-06-02 10:50:00,355.11,355.11,354.12,354.53,4728.0,340.6665,340.6665,339.7168,340.1101,4728.0
2022-06-02 10:55:00,354.63,355.02,354.35,355.02,5410.0,340.2061,340.5802,339.9375,340.5802,5410.0
2022-06-02 11:00:00,355.2,356.0,355.15,355.74,6820.0,340.7529,341.5203,340.7049,341.2709,6820.0
2022-06-02 11:05:00,355.4,356.21,355.16,356.16,10792.0,340.9448,341.7218,340.7145,341.6738,10792.0
2022-06-02 11:10:00,356.25,357.16,356.25,357.02,8479.0,341.7602,342.6332,341.7602,342.4989,8479.0
2022-06-02 11:15:00,356.99,356.99,356.03,356.2,4104.0,342.4701,342.4701,341.5491,341.7122,4104.0
2022-06-02 11:20:00,356.34,356.74,356.22,356.74,4062.0,341.8465,342.2302,341.7314,342.2302,4062.0
2022-06-02 11:25:00,356.72,356.9,355.8,356.64,9214.0,342.2111,342.3837,341.3285,342.1343,9214.0
2022-06-02 11:30:00,356.53,356.53,355.74,355.94,5533.0,342.0288,342.0288,341.2709,341.4628,5533.0
2022-06-02 11:35:00,356.05,356.22,355.43,355.84,5061.0,341.5683,341.7314,340.9735,341.3669,5061.0
2022-06-02 11:40:00,356.24,357.29,356.21,357.13,11408.0,341.7506,342.7579,341.7218,342.6044,11408.0
2022-06-02 11:45:00,357.28,358.31,357.09,358.13,8505.0,342.7483,343.7364,342.566,343.5637,8505.0
2022-06-02 11:50:00,358.15,358.41,357.44,357.55,13241.0,343.5829,343.8323,342.9018,343.0073,13241.0
2022-06-02 11:55:00,357.55,357.55,356.75,357.15,3330.0,343.0073,343.0073,342.2398,342.6236,3330.0
2022-06-02 12:00:00,357.22,358.12,357.22,357.89,8526.0,342.6907,343.5541,342.6907,343.3335,8526.0
2022-06-02 12:05:00,357.84,358.1,357.5,357.88,10369.0,343.2855,343.5349,342.9593,343.3239,10369.0
2022-06-02 12:10:00,358.25,358.57,358.03,358.22,6222.0,343.6788,343.9858,343.4678,343.6501,6222.0
2022-06-02 12:15:00,358.36,358.6,358.35,358.46,3676.0,343.7844,344.0146,343.7748,343.8803,3676.0
2022-06-02 12:20:00,358.48,358.92,358.44,358.81,4727.0,343.8995,344.3216,343.8611,344.2161,4727.0
2022-06-02 12:25:00,358.96,359.73,358.95,359.67,9743.0,344.36,345.0986,344.3504,345.0411,9743.0
2022-06-02 12:30:00,359.78,359.85,359.5,359.85,6388.0,345.1466,345.2138,344.878,345.2138,6388.0
2022-06-02 12:35:00,359.79,360.24,359.44,359.87,11204.0,345.1562,345.5879,344.8204,345.2329,11204.0
2022-06-02 12:40:00,359.98,360.36,359.64,359.68,9442.0,345.3385,345.703,345.0123,345.0507,9442.0
2022-06-02 12:45:00,359.61,359.61,359.24,359.31,5064.0,344.9835,344.9835,344.6286,344.6957,5064.0
2022-06-02 12:50:00,359.31,360.08,359.31,360.07,4275.0,344.6957,345.4344,344.6957,345.4248,4275.0
2022-06-02 12:55:00,360.06,360.06,359.41,359.62,3810.0,345.4152,345.4152,344.7917,344.9931,3810.0
2022-06-02 13:00:00,359.68,359.92,359.6,359.87,2600.0,345.0507,345.2809,344.9739,345.2329,2600.0
2022-06-02 13:05:00,359.68,359.8,359.47,359.62,3829.0,345.0507,345.1658,344.8492,344.9931,3829.0
2022-06-02 13:10:00,359.65,359.65,358.96,359.26,5543.0,345.0219,345.0219,344.36,344.6478,5543.0
2022-06-02 13:15:00,359.29,359.79,359.16,359.62,4527.0,344.6765,345.1562,344.5518,344.9931,4527.0
2022-06-02 13:20:00,359.73,360.18,359.73,360.0,3355.0,345.0986,345.5303,345.0986,345.3577,3355.0
2022-06-02 13:25:00,359.81,360.05,359.3,360.0,4038.0,345.1754,345.4056,344.6861,345.3577,4038.0
2022-06-02 13:30:00,360.0,360.25,359.93,360.25,5224.0,345.3577,345.5975,345.2905,345.5975,5224.0
2022-06-02 13:35:00,360.25,360.44,359.83,359.98,6640.0,345.5975,345.7798,345.1946,345.3385,6640.0
2022-06-02 13:40:00,359.9,359.9,359.4,359.82,3214.0,345.2617,345.2617,344.7821,345.185,3214.0
2022-06-02 13:45:00,359.63,360.25,359.54,360.1,4524.0,345.0027,345.5975,344.9164,345.4536,4524.0
2022-06-02 13:50:00,360.12,360.35,359.58,359.67,6160.0,345.4728,345.6934,344.9547,345.0411,6160.0
2022-06-02 13:55:00,359.8,359.8,358.5,359.25,23703.0,345.1658,345.1658,343.9187,344.6382,23703.0
2022-06-02 14:00:00,358.95,359.19,358.73,359.09,8245.0,344.3504,344.5806,344.1393,344.4847,8245.0
2022-06-02 14:05:00,359.11,359.68,359.1,359.58,6545.0,344.5039,345.0507,344.4943,344.9547,6545.0
2022-06-02 14:10:00,359.45,359.66,359.05,359.6,3868.0,344.83,345.0315,344.4463,344.9739,3868.0
2022-06-02 14:15:00,359.61,360.07,359.47,360.07,6399.0,344.9835,345.4248,344.8492,345.4248,6399.0
2022-06-02 14:20:00,359.86,359.87,359.56,359.71,5040.0,345.2233,345.2329,344.9356,345.0794,5040.0
2022-06-02 14:25:00,359.68,359.71,358.91,359.3,9153.0,345.0507,345.0794,344.312,344.6861,9153.0
2022-06-02 14:30:00,359.52,360.08,359.29,360.08,4615.0,344.8972,345.4344,344.6765,345.4344,4615.0
2022-06-02 14:35:00,360.02,360.15,359.91,359.98,3051.0,345.3768,345.5016,345.2713,345.3385,3051.0
2022-06-02 14:40:00,360.06,360.09,359.58,359.81,8004.0,345.4152,345.444,344.9547,345.1754,8004.0
2022-06-02 14:45:00,359.83,360.0,359.66,359.69,1915.0,345.1946,345.3577,345.0315,345.0603,1915.0
2022-06-02 14:50:00,359.75,359.95,359.51,359.89,3671.0,345.1178,345.3097,344.8876,345.2521,3671.0
2022-06-02 14:55:00,359.88,360.02,359.27,359.29,6657.0,345.2425,345.3768,344.6573,344.6765,6657.0
2022-06-02 15:00:00,359.09,360.06,359.09,359.88,7546.0,344.4847,345.4152,344.4847,345.2425,7546.0
2022-06-02 15:05:00,359.91,359.91,359.45,359.58,3820.0,345.2713,345.2713,344.83,344.9547,3820.0
2022-06-02 15:10:00,359.59,359.9,359.55,359.8,2644.0,344.9643,345.2617,344.926,345.1658,2644.0
2022-06-02 15:15:00,359.8,359.87,359.61,359.83,1859.0,345.1658,345.2329,344.9835,345.1946,1859.0
2022-06-02 15:20:00,359.81,359.84,359.39,359.61,8961.0,345.1754,345.2042,344.7725,344.9835,8961.0
2022-06-02 15:25:00,359.68,359.68,359.06,359.51,7502.0,345.0507,345.0507,344.4559,344.8876,7502.0
2022-06-02 15:30:00,359.43,359.88,359.41,359.84,8030.0,344.8108,345.2425,344.7917,345.2042,8030.0
2022-06-02 15:35:00,359.88,360.13,359.21,359.29,12762.0,345.2425,345.4824,344.5998,344.6765,12762.0
2022-06-02 15:40:00,359.27,359.49,359.0,359.37,5052.0,344.6573,344.8684,344.3983,344.7533,5052.0
2022-06-02 15:45:00,359.45,360.3,359.33,359.9,19399.0,344.83,345.6455,344.7149,345.2617,19399.0
2022-06-02 15:50:00,360.03,360.8,360.0,360.66,19913.0,345.3864,346.1251,345.3577,345.9908,19913.0
2022-06-02 15:55:00,360.56,361.41,360.54,361.03,47097.0,345.8949,346.7103,345.8757,346.3458,47097.0
2022-06-03 09:30:00,357.42,360.96,357.02,360.08,41144.0,342.8826,346.2786,342.4989,345.4344,41144.0
2022-06-03 09:35:00,359.3,360.59,358.18,359.04,9702.0,344.6861,345.9237,343.6117,344.4367,9702.0
2022-06-03 09:40:00,359.75,360.41,357.36,357.37,7798.0,345.1178,345.751,342.825,342.8346,7798.0
2022-06-03 09:45:00,358.22,359.02,357.33,358.56,12291.0,343.6501,344.4175,342.7963,343.9762,12291.0
2022-06-03 09:50:00,358.8,359.98,358.1,359.98,7584.0,344.2065,345.3385,343.5349,345.3385,7584.0
2022-06-03 09:55:00,359.6,361.74,359.6,361.5,9323.0,344.9739,347.0269,344.9739,346.7966,9323.0
2022-06-03 10:00:00,361.41,363.56,360.84,363.08,19928.0,346.7103,348.7729,346.1635,348.3124,19928.0
2022-06-03 10:05:00,363.0,363.64,362.18,363.05,8824.0,348.2356,348.8496,347.449,348.2836,8824.0
2022-06-03 10:10:00,363.2,363.3,361.53,363.1,13589.0,348.4275,348.5234,346.8254,348.3316,13589.0
2022-06-03 10:15:00,363.12,363.23,361.3,361.78,8858.0,348.3508,348.4563,346.6048,347.0653,8858.0
2022-06-03 10:20:00,361.54,361.9,360.41,361.66,7338.0,346.835,347.1804,345.751,346.9501,7338.0
2022-06-03 10:25:00,361.88,361.88,360.01,360.49,17339.0,347.1612,347.1612,345.3672,345.8277,17339.0
2022-06-03 10:30:00,360.53,362.31,359.97,361.83,19376.0,345.8661,347.5737,345.3289,347.1132,19376.0
2022-06-03 10:35:00,361.76,361.98,360.44,360.77,4374.0,347.0461,347.2571,345.7798,346.0963,4374.0
2022-06-03 10:40:00,360.56,360.58,359.26,359.79,13804.0,345.8949,345.9141,344.6478,345.1562,13804.0
2022-06-03 10:45:00,359.7,360.75,359.55,360.69,4139.0,345.0699,346.0771,344.926,346.0196,4139.0
2022-06-03 10:50:00,360.73,360.74,359.8,360.41,5832.0,346.058,346.0676,345.1658,345.751,5832.0
2022-06-03 10:55:00,360.25,360.57,359.79,360.23,4247.0,345.5975,345.9045,345.1562,345.5783,4247.0
2022-06-03 11:00:00,360.36,360.48,359.54,359.7,3330.0,345.703,345.8181,344.9164,345.0699,3330.0
2022-06-03 11:05:00,359.69,359.71,358.76,358.81,8532.0,345.0603,345.0794,344.1681,344.2161,8532.0
2022-06-03 11:10:00,358.81,358.92,358.08,358.29,6955.0,344.2161,344.3216,343.5157,343.7172,6955.0
2022-06-03 11:15:00,358.18,359.03,357.99,359.03,8272.0,343.6117,344.4271,343.4294,344.4271,8272.0
2022-06-03 11:20:00,359.09,359.33,358.45,358.46,3713.0,344.4847,344.7149,343.8707,343.8803,3713.0
2022-06-03 11:25:00,358.43,358.62,357.81,357.94,5932.0,343.8515,344.0338,343.2567,343.3814,5932.0
2022-06-03 11:30:00,357.93,359.5,357.66,359.5,4657.0,343.3718,344.878,343.1128,344.878,4657.0
2022-06-03 11:35:00,359.55,360.1,359.31,360.1,8489.0,344.926,345.4536,344.6957,345.4536,8489.0
2022-06-03 11:40:00,360.25,360.41,359.75,360.24,7436.0,345.5975,345.751,345.1178,345.5879,7436.0
2022-06-03 11:45:00,360.11,360.15,359.31,359.62,5066.0,345.4632,345.5016,344.6957,344.9931,5066.0
2022-06-03 11:50:00,359.3,360.1,358.87,359.85,5584.0,344.6861,345.4536,344.2736,345.2138,5584.0
2022-06-03 11:55:00,359.61,360.31,359.61,360.29,4885.0,344.9835,345.655,344.9835,345.6359,4885.0
2022-06-03 12:00:00,360.2,360.83,360.2,360.63,4111.0,345.5495,346.1539,345.5495,345.962,4111.0
2022-06-03 12:05:00,361.0,361.08,360.04,360.04,4514.0,346.317,346.3937,345.396,345.396,4514.0
2022-06-03 12:10:00,360.23,360.39,360.0,360.39,2696.0,345.5783,345.7318,345.3577,345.7318,2696.0
2022-06-03 12:15:00,360.45,360.75,359.77,359.78,5434.0,345.7894,346.0771,345.137,345.1466,5434.0
2022-06-03 12:20:00,359.72,361.12,359.48,361.11,5658.0,345.089,346.4321,344.8588,346.4225,5658.0
2022-06-03 12:25:00,361.08,361.25,360.72,361.14,4462.0,346.3937,346.5568,346.0484,346.4513,4462.0
2022-06-03 12:30:00,361.08,361.46,360.84,361.2,3704.0,346.3937,346.7583,346.1635,346.5088,3704.0
2022-06-03 12:35:00,361.21,362.39,361.04,362.39,13944.0,346.5184,347.6504,346.3554,347.6504,13944.0
2022-06-03 12:40:00,362.42,362.58,361.22,361.22,3404.0,347.6792,347.8327,346.528,346.528,3404.0
2022-06-03 12:45:00,361.47,361.85,361.29,361.65,4352.0,346.7679,347.1324,346.5952,346.9405,4352.0
2022-06-03 12:50:00,361.25,361.66,361.25,361.58,2364.0,346.5568,346.9501,346.5568,346.8734,2364.0
2022-06-03 12:55:00,361.61,361.87,361.47,361.83,2750.0,346.9022,347.1516,346.7679,347.1132,2750.0
2022-06-03 13:00:00,361.81,362.61,361.81,362.49,3068.0,347.094,347.8615,347.094,347.7464,3068.0
2022-06-03 13:05:00,362.4,362.73,361.97,362.13,2588.0,347.66,347.9766,347.2475,347.401,2588.0
2022-06-03 13:10:00,362.06,362.29,361.88,362.0,3980.0,347.3339,347.5545,347.1612,347.2763,3980.0
2022-06-03 13:15:00,361.98,361.98,361.0,361.0,10543.0,347.2571,347.2571,346.317,346.317,10543.0
2022-06-03 13:20:00,360.81,361.5,360.81,361.45,2688.0,346.1347,346.7966,346.1347,346.7487,2688.0
2022-06-03 13:25:00,361.65,361.83,361.37,361.68,2467.0,346.9405,347.1132,346.6719,346.9693,2467.0
2022-06-03 13:30:00,361.25,361.42,360.89,361.42,2797.0,346.5568,346.7199,346.2115,346.7199,2797.0
2022-06-03 13:35:00,361.13,361.27,360.86,360.86,2097.0,346.4417,346.576,346.1827,346.1827,2097.0
2022-06-03 13:40:00,360.91,360.91,360.14,360.14,2168.0,346.2306,346.2306,345.492,345.492,2168.0
2022-06-03 13:45:00,360.4,361.01,360.16,360.88,3144.0,345.7414,346.3266,345.5111,346.2019,3144.0
2022-06-03 13:50:00,361.01,361.46,360.88,361.04,6340.0,346.3266,346.7583,346.2019,346.3554,6340.0
2022-06-03 13:55:00,360.89,361.09,360.39,360.4,2444.0,346.2115,346.4033,345.7318,345.7414,2444.0
2022-06-03 14:00:00,360.5,360.62,359.98,360.46,2631.0,345.8373,345.9524,345.3385,345.7989,2631.0
2022-06-03 14:05:00,360.42,361.02,360.38,360.77,3437.0,345.7606,346.3362,345.7222,346.0963,3437.0
2022-06-03 14:10:00,360.88,361.18,360.72,361.06,2065.0,346.2019,346.4897,346.0484,346.3745,2065.0
2022-06-03 14:15:00,360.93,361.14,360.73,361.01,3606.0,346.2498,346.4513,346.058,346.3266,3606.0
2022-06-03 14:20:00,360.72,360.92,360.45,360.46,6025.0,346.0484,346.2402,345.7894,345.7989,6025.0
2022-06-03 14:25:00,360.66,361.3,360.59,361.3,4783.0,345.9908,346.6048,345.9237,346.6048,4783.0
2022-06-03 14:30:00,361.1,361.23,360.97,361.09,5275.0,346.4129,346.5376,346.2882,346.4033,5275.0
2022-06-03 14:35:00,361.28,361.4,360.31,360.54,3874.0,346.5856,346.7007,345.655,345.8757,3874.0
2022-06-03 14:40:00,360.31,360.51,360.13,360.4,1924.0,345.655,345.8469,345.4824,345.7414,1924.0
2022-06-03 14:45:00,360.5,360.78,360.27,360.78,2656.0,345.8373,346.1059,345.6167,346.1059,2656.0
2022-06-03 14:50:00,360.7,360.97,360.5,360.97,3037.0,346.0292,346.2882,345.8373,346.2882,3037.0
2022-06-03 14:55:00,360.66,361.0,360.5,360.85,3359.0,345.9908,346.317,345.8373,346.1731,3359.0
2022-06-03 15:00:00,360.9,361.2,360.58,361.15,3369.0,346.221,346.5088,345.9141,346.4609,3369.0
2022-06-03 15:05:00,360.92,361.03,360.36,360.39,3204.0,346.2402,346.3458,345.703,345.7318,3204.0
2022-06-03 15:10:00,360.57,360.58,359.73,360.11,5203.0,345.9045,345.9141,345.0986,345.4632,5203.0
2022-06-03 15:15:00,359.92,360.03,359.66,359.66,5293.0,345.2809,345.3864,345.0315,345.0315,5293.0
2022-06-03 15:20:00,359.85,360.12,359.85,360.1,4880.0,345.2138,345.4728,345.2138,345.4536,4880.0
2022-06-03 15:25:00,360.22,360.84,360.22,360.84,5122.0,345.5687,346.1635,345.5687,346.1635,5122.0
2022-06-03 15:30:00,360.96,361.0,360.49,360.55,3403.0,346.2786,346.317,345.8277,345.8853,3403.0
2022-06-03 15:35:00,360.48,361.14,360.3,360.65,6721.0,345.8181,346.4513,345.6455,345.9812,6721.0
2022-06-03 15:40:00,360.63,360.73,360.19,360.37,12806.0,345.962,346.058,345.5399,345.7126,12806.0
2022-06-03 15:45:00,360.29,360.5,359.79,360.09,12928.0,345.6359,345.8373,345.1562,345.444,12928.0
2022-06-03 15:50:00,360.0,361.18,359.69,361.17,22527.0,345.3577,346.4897,345.0603,346.4801,22527.0
2022-06-03 15:55:00,361.34,361.41,360.7,360.87,40320.0,346.6432,346.7103,346.0292,346.1923,40320.0
2022-06-06 09:30:00,363.17,363.81,361.3,362.45,31826.0,348.3987,349.0127,346.6048,347.708,31826.0
2022-06-06 09:35:00,362.29,362.54,360.88,361.82,11320.0,347.5545,347.7943,346.2019,347.1036,11320.0
2022-06-06 09:40:00,362.03,362.89,361.05,361.06,9568.0,347.3051,348.1301,346.3649,346.3745,9568.0
2022-06-06 09:45:00,361.41,361.79,360.24,360.83,5435.0,346.7103,347.0748,345.5879,346.1539,5435.0
2022-06-06 09:50:00,360.81,360.81,358.58,359.28,10616.0,346.1347,346.1347,343.9954,344.6669,10616.0
2022-06-06 09:55:00,359.37,360.13,359.0,359.55,8776.0,344.7533,345.4824,344.3983,344.926,8776.0
2022-06-06 10:00:00,359.6,360.52,359.51,359.97,13246.0,344.9739,345.8565,344.8876,345.3289,13246.0
2022-06-06 10:05:00,359.91,361.42,359.83,361.33,13262.0,345.2713,346.7199,345.1946,346.6336,13262.0
2022-06-06 10:10:00,361.52,361.93,360.81,361.4,8065.0,346.8158,347.2092,346.1347,346.7007,8065.0
2022-06-06 10:15:00,361.24,361.94,360.6,361.28,11119.0,346.5472,347.2187,345.9333,346.5856,11119.0
2022-06-06 10:20:00,361.19,361.34,360.3,360.64,7001.0,346.4993,346.6432,345.6455,345.9716,7001.0
2022-06-06 10:25:00,360.85,361.3,360.21,360.54,7463.0,346.1731,346.6048,345.5591,345.8757,7463.0
2022-06-06 10:30:00,360.65,361.69,360.1,361.54,6844.0,345.9812,346.9789,345.4536,346.835,6844.0
2022-06-06 10:35:00,361.43,361.97,361.31,361.4,7653.0,346.7295,347.2475,346.6144,346.7007,7653.0
2022-06-06 10:40:00,361.32,362.32,361.23,362.09,5011.0,346.624,347.5833,346.5376,347.3626,5011.0
2022-06-06 10:45:00,362.18,363.41,362.05,362.99,6707.0,347.449,348.629,347.3243,348.226,6707.0
2022-06-06 10:50:00,363.06,363.16,361.61,361.65,7738.0,348.2932,348.3891,346.9022,346.9405,7738.0
2022-06-06 10:55:00,361.59,362.85,361.59,362.3,6568.0,346.883,348.0917,346.883,347.5641,6568.0
2022-06-06 11:00:00,362.19,362.89,362.02,362.69,6620.0,347.4586,348.1301,347.2955,347.9382,6620.0
2022-06-06 11:05:00,362.71,362.95,361.79,361.8,13857.0,347.9574,348.1877,347.0748,347.0844,13857.0
2022-06-06 11:10:00,361.82,361.82,360.71,361.67,7158.0,347.1036,347.1036,346.0388,346.9597,7158.0
2022-06-06 11:15:00,361.63,361.68,360.3,360.54,5555.0,346.9214,346.9693,345.6455,345.8757,5555.0
2022-06-06 11:20:00,360.4,360.55,359.77,360.5,6649.0,345.7414,345.8853,345.137,345.8373,6649.0
2022-06-06 11:25:00,360.28,361.02,360.14,360.22,10131.0,345.6263,346.3362,345.492,345.5687,10131.0
2022-06-06 11:30:00,360.24,361.18,360.1,360.76,9048.0,345.5879,346.4897,345.4536,346.0867,9048.0
2022-06-06 11:35:00,360.74,361.2,360.21,361.04,6175.0,346.0676,346.5088,345.5591,346.3554,6175.0
2022-06-06 11:40:00,361.15,362.3,361.1,362.29,5873.0,346.4609,347.5641,346.4129,347.5545,5873.0
2022-06-06 11:45:00,362.33,362.67,362.01,362.01,5372.0,347.5929,347.9191,347.2859,347.2859,5372.0
2022-06-06 11:50:00,362.06,362.68,362.06,362.68,2492.0,347.3339,347.9287,347.3339,347.9287,2492.0
2022-06-06 11:55:00,362.54,362.67,362.14,362.44,4459.0,347.7943,347.9191,347.4106,347.6984,4459.0
2022-06-06 12:00:00,362.33,362.55,360.95,361.32,4090.0,347.5929,347.8039,346.269,346.624,4090.0
2022-06-06 12:05:00,361.16,361.66,361.16,361.4,3531.0,346.4705,346.9501,346.4705,346.7007,3531.0
2022-06-06 12:10:00,361.23,361.48,360.73,361.03,4637.0,346.5376,346.7775,346.058,346.3458,4637.0
2022-06-06 12:15:00,360.84,361.15,360.22,361.15,6710.0,346.1635,346.4609,345.5687,346.4609,6710.0
2022-06-06 12:20:00,360.82,361.1,360.77,360.78,2602.0,346.1443,346.4129,346.0963,346.1059,2602.0
2022-06-06 12:25:00,360.74,361.23,360.3,360.3,2697.0,346.0676,346.5376,345.6455,345.6455,2697.0
2022-06-06 12:30:00,360.52,361.11,360.24,360.86,4645.0,345.8565,346.4225,345.5879,346.1827,4645.0
2022-06-06 12:35:00,360.85,361.12,360.68,361.11,2300.0,346.1731,346.4321,346.01,346.4225,2300.0
2022-06-06 12:40:00,361.11,361.49,360.91,361.48,3280.0,346.4225,346.7871,346.2306,346.7775,3280.0
2022-06-06 12:45:00,361.48,361.81,361.29,361.65,4108.0,346.7775,347.094,346.5952,346.9405,4108.0
2022-06-06 12:50:00,361.79,361.79,361.33,361.76,2007.0,347.0748,347.0748,346.6336,347.0461,2007.0
2022-06-06 12:55:00,361.77,362.27,361.77,362.27,2338.0,347.0557,347.5353,347.0557,347.5353,2338.0
2022-06-06 13:00:00,362.11,362.58,362.01,362.13,4320.0,347.3818,347.8327,347.2859,347.401,4320.0
2022-06-06 13:05:00,362.24,362.55,362.24,362.37,3600.0,347.5065,347.8039,347.5065,347.6313,3600.0
2022-06-06 13:10:00,362.43,362.46,361.72,361.94,5160.0,347.6888,347.7176,347.0077,347.2187,5160.0
2022-06-06 13:15:00,361.86,362.04,361.43,362.04,2969.0,347.142,347.3147,346.7295,347.3147,2969.0
2022-06-06 13:20:00,361.63,361.83,361.44,361.74,2201.0,346.9214,347.1132,346.7391,347.0269,2201.0
2022-06-06 13:25:00,361.81,361.86,361.61,361.74,1803.0,347.094,347.142,346.9022,347.0269,1803.0
2022-06-06 13:30:00,361.84,362.19,361.84,362.04,1800.0,347.1228,347.4586,347.1228,347.3147,1800.0
2022-06-06 13:35:00,362.15,362.42,361.97,362.28,5563.0,347.4202,347.6792,347.2475,347.5449,5563.0
2022-06-06 13:40:00,362.52,362.88,362.44,362.73,2650.0,347.7752,348.1205,347.6984,347.9766,2650.0
2022-06-06 13:45:00,362.71,362.93,362.19,362.46,1602.0,347.9574,348.1685,347.4586,347.7176,1602.0
2022-06-06 13:50:00,362.39,362.79,362.39,362.52,1430.0,347.6504,348.0342,347.6504,347.7752,1430.0
2022-06-06 13:55:00,362.85,363.14,362.63,363.03,2957.0,348.0917,348.3699,347.8807,348.2644,2957.0
2022-06-06 14:00:00,362.88,363.08,362.75,363.06,2440.0,348.1205,348.3124,347.9958,348.2932,2440.0
2022-06-06 14:05:00,362.67,362.71,362.38,362.65,1506.0,347.9191,347.9574,347.6409,347.8999,1506.0
2022-06-06 14:10:00,362.6,362.61,362.08,362.43,1211.0,347.8519,347.8615,347.3531,347.6888,1211.0
2022-06-06 14:15:00,362.12,362.35,361.99,362.27,2037.0,347.3914,347.6121,347.2667,347.5353,2037.0
2022-06-06 14:20:00,362.17,362.18,361.0,361.3,4942.0,347.4394,347.449,346.317,346.6048,4942.0
2022-06-06 14:25:00,361.2,361.2,360.34,360.58,3694.0,346.5088,346.5088,345.6838,345.9141,3694.0
2022-06-06 14:30:00,360.57,361.04,360.48,360.84,5184.0,345.9045,346.3554,345.8181,346.1635,5184.0
2022-06-06 14:35:00,361.1,361.24,360.69,360.95,2307.0,346.4129,346.5472,346.0196,346.269,2307.0
2022-06-06 14:40:00,360.98,361.49,360.93,361.39,3582.0,346.2978,346.7871,346.2498,346.6911,3582.0
2022-06-06 14:45:00,361.45,361.88,361.43,361.54,2789.0,346.7487,347.1612,346.7295,346.835,2789.0
2022-06-06 14:50:00,361.39,361.61,360.99,361.55,2752.0,346.6911,346.9022,346.3074,346.8446,2752.0
2022-06-06 14:55:00,361.64,362.12,361.52,361.85,4015.0,346.931,347.3914,346.8158,347.1324,4015.0
2022-06-06 15:00:00,361.81,362.21,361.81,362.17,2200.0,347.094,347.4778,347.094,347.4394,2200.0
2022-06-06 15:05:00,361.8,362.05,361.59,361.82,2903.0,347.0844,347.3243,346.883,347.1036,2903.0
2022-06-06 15:10:00,361.6,361.74,361.35,361.61,2365.0,346.8926,347.0269,346.6527,346.9022,2365.0
2022-06-06 15:15:00,361.72,362.04,361.28,361.28,2621.0,347.0077,347.3147,346.5856,346.5856,2621.0
2022-06-06 15:20:00,361.01,361.89,360.77,361.58,4375.0,346.3266,347.1708,346.0963,346.8734,4375.0
2022-06-06 15:25:00,361.83,361.99,361.24,361.44,4430.0,347.1132,347.2667,346.5472,346.7391,4430.0
2022-06-06 15:30:00,361.36,361.83,361.2,361.4,5052.0,346.6623,347.1132,346.5088,346.7007,5052.0
2022-06-06 15:35:00,361.47,361.86,361.14,361.69,9378.0,346.7679,347.142,346.4513,346.9789,9378.0
2022-06-06 15:40:00,361.71,362.27,361.63,362.25,5170.0,346.9981,347.5353,346.9214,347.5161,5170.0
2022-06-06 15:45:00,362.38,362.58,361.59,362.01,9053.0,347.6409,347.8327,346.883,347.2859,9053.0
2022-06-06 15:50:00,362.05,363.32,362.05,363.24,15179.0,347.3243,348.5426,347.3243,348.4659,15179.0
2022-06-06 15:55:00,363.1,363.79,362.6,362.91,51953.0,348.3316,348.9935,347.8519,348.1493,51953.0
2022-06-07 09:30:00,360.75,361.45,358.0,360.04,39043.0,346.0771,346.7487,343.439,345.396,39043.0
2022-06-07 09:35:00,360.11,361.56,359.67,360.74,10714.0,345.4632,346.8542,345.0411,346.0676,10714.0
2022-06-07 09:40:00,360.39,361.64,359.04,360.81,11446.0,345.7318,346.931,344.4367,346.1347,11446.0
2022-06-07 09:45:00,360.79,361.41,360.13,361.04,10150.0,346.1155,346.7103,345.4824,346.3554,10150.0
2022-06-07 09:50:00,361.31,362.41,360.93,361.97,12893.0,346.6144,347.6696,346.2498,347.2475,12893.0
2022-06-07 09:55:00,362.56,364.25,361.51,363.51,22061.0,347.8135,349.4348,346.8062,348.7249,22061.0
2022-06-07 10:00:00,363.95,364.0,362.8,363.99,5720.0,349.147,349.195,348.0438,349.1854,5720.0
2022-06-07 10:05:00,364.1,364.15,363.02,363.38,6849.0,349.2909,349.3389,348.2548,348.6002,6849.0
2022-06-07 10:10:00,363.5,363.5,362.45,362.45,6300.0,348.7153,348.7153,347.708,347.708,6300.0
2022-06-07 10:15:00,362.46,363.06,362.01,362.36,6927.0,347.7176,348.2932,347.2859,347.6217,6927.0
2022-06-07 10:20:00,362.59,363.65,362.58,363.62,4810.0,347.8423,348.8592,347.8327,348.8304,4810.0
2022-06-07 10:25:00,363.5,364.44,363.05,364.33,3621.0,348.7153,349.6171,348.2836,349.5115,3621.0
2022-06-07 10:30:00,364.39,364.84,364.2,364.52,5509.0,349.5691,350.0008,349.3868,349.6938,5509.0
2022-06-07 10:35:00,364.44,365.76,364.38,365.51,4059.0,349.6171,350.8834,349.5595,350.6435,4059.0
2022-06-07 10:40:00,365.27,365.47,364.62,364.62,5371.0,350.4133,350.6052,349.7897,349.7897,5371.0
2022-06-07 10:45:00,364.69,365.5,364.69,365.35,4162.0,349.8569,350.634,349.8569,350.4901,4162.0
2022-06-07 10:50:00,365.27,365.62,365.03,365.62,2913.0,350.4133,350.7491,350.1831,350.7491,2913.0
2022-06-07 10:55:00,365.51,365.52,364.81,365.11,4403.0,350.6435,350.6531,349.972,350.2598,4403.0
2022-06-07 11:00:00,365.2,365.65,364.47,364.59,3498.0,350.3462,350.7779,349.6458,349.761,3498.0
2022-06-07 11:05:00,364.98,365.25,364.42,365.2,3282.0,350.1351,350.3941,349.5979,350.3462,3282.0
2022-06-07 11:10:00,365.27,365.6,365.0,365.35,2939.0,350.4133,350.7299,350.1543,350.4901,2939.0
2022-06-07 11:15:00,365.34,365.4,364.61,364.61,1800.0,350.4805,350.538,349.7802,349.7802,1800.0
2022-06-07 11:20:00,364.91,365.1,364.22,364.38,11012.0,350.0679,350.2502,349.406,349.5595,11012.0
2022-06-07 11:25:00,364.08,364.35,363.75,364.25,2900.0,349.2717,349.5307,348.9551,349.4348,2900.0
2022-06-07 11:30:00,364.59,364.59,364.1,364.17,3059.0,349.761,349.761,349.2909,349.358,3059.0
2022-06-07 11:35:00,364.0,364.12,363.33,364.12,2823.0,349.195,349.3101,348.5522,349.3101,2823.0
2022-06-07 11:40:00,364.05,364.55,363.71,363.91,3700.0,349.2429,349.7226,348.9168,349.1086,3700.0
2022-06-07 11:45:00,364.06,364.34,363.47,363.58,2100.0,349.2525,349.5211,348.6865,348.792,2100.0
2022-06-07 11:50:00,363.5,363.56,362.69,362.73,4399.0,348.7153,348.7729,347.9382,347.9766,4399.0
2022-06-07 11:55:00,362.74,363.46,362.71,363.29,2785.0,347.9862,348.6769,347.9574,348.5138,2785.0
2022-06-07 12:00:00,363.03,363.44,363.0,363.0,3828.0,348.2644,348.6577,348.2356,348.2356,3828.0
2022-06-07 12:05:00,362.9,362.93,362.45,362.58,3775.0,348.1397,348.1685,347.708,347.8327,3775.0
2022-06-07 12:10:00,362.87,363.1,362.53,362.85,3082.0,348.1109,348.3316,347.7848,348.0917,3082.0
2022-06-07 12:15:00,362.83,362.83,362.08,362.46,3280.0,348.0725,348.0725,347.3531,347.7176,3280.0
2022-06-07 12:20:00,362.34,362.65,362.28,362.65,2063.0,347.6025,347.8999,347.5449,347.8999,2063.0
2022-06-07 12:25:00,362.54,363.0,362.54,362.81,3797.0,347.7943,348.2356,347.7943,348.0534,3797.0
2022-06-07 12:30:00,362.81,362.83,362.28,362.55,12393.0,348.0534,348.0725,347.5449,347.8039,12393.0
2022-06-07 12:35:00,362.5,362.66,362.34,362.62,3600.0,347.756,347.9095,347.6025,347.8711,3600.0
2022-06-07 12:40:00,362.58,362.81,362.49,362.49,15680.0,347.8327,348.0534,347.7464,347.7464,15680.0
2022-06-07 12:45:00,362.56,363.85,362.49,363.83,23412.0,347.8135,349.0511,347.7464,349.0319,23412.0
2022-06-07 12:50:00,363.94,364.9,363.74,364.68,1539.0,349.1374,350.0584,348.9455,349.8473,1539.0
2022-06-07 12:55:00,364.74,365.48,364.62,365.24,6510.0,349.9049,350.6148,349.7897,350.3845,6510.0
2022-06-07 13:00:00,365.55,365.55,364.95,365.36,3116.0,350.6819,350.6819,350.1063,350.4996,3116.0
2022-06-07 13:05:00,365.22,365.42,364.82,365.42,4823.0,350.3653,350.5572,349.9816,350.5572,4823.0
2022-06-07 13:10:00,365.44,365.8,365.35,365.8,6773.0,350.5764,350.9217,350.4901,350.9217,6773.0
2022-06-07 13:15:00,365.8,366.45,365.67,366.35,5328.0,350.9217,351.5453,350.797,351.4494,5328.0
2022-06-07 13:20:00,366.37,366.78,366.21,366.52,2731.0,351.4686,351.8619,351.3151,351.6125,2731.0
2022-06-07 13:25:00,366.45,366.5,366.1,366.1,2556.0,351.5453,351.5933,351.2095,351.2095,2556.0
2022-06-07 13:30:00,366.1,366.25,365.81,365.88,3273.0,351.2095,351.3534,350.9313,350.9985,3273.0
2022-06-07 13:35:00,365.88,366.02,365.4,365.69,4221.0,350.9985,351.1328,350.538,350.8162,4221.0
2022-06-07 13:40:00,366.15,366.15,365.65,366.07,1637.0,351.2575,351.2575,350.7779,351.1808,1637.0
2022-06-07 13:45:00,365.91,365.96,365.47,365.56,5784.0,351.0273,351.0752,350.6052,350.6915,5784.0
2022-06-07 13:50:00,365.88,365.96,365.62,365.67,2012.0,350.9985,351.0752,350.7491,350.797,2012.0
2022-06-07 13:55:00,365.51,365.81,365.5,365.59,3906.0,350.6435,350.9313,350.634,350.7203,3906.0
2022-06-07 14:00:00,365.42,365.86,365.39,365.69,3166.0,350.5572,350.9793,350.5284,350.8162,3166.0
2022-06-07 14:05:00,366.01,366.77,365.84,366.77,4035.0,351.1232,351.8523,350.9601,351.8523,4035.0
2022-06-07 14:10:00,366.83,367.21,366.67,367.15,5513.0,351.9099,352.2744,351.7564,352.2168,5513.0
2022-06-07 14:15:00,367.2,367.69,367.2,367.26,3418.0,352.2648,352.7349,352.2648,352.3224,3418.0
2022-06-07 14:20:00,367.33,367.36,366.61,366.61,3839.0,352.3895,352.4183,351.6988,351.6988,3839.0
2022-06-07 14:25:00,366.55,367.08,366.5,366.91,5181.0,351.6412,352.1497,351.5933,351.9866,5181.0
2022-06-07 14:30:00,366.97,367.73,366.97,367.47,4326.0,352.0442,352.7733,352.0442,352.5238,4326.0
2022-06-07 14:35:00,367.48,367.67,367.39,367.51,2980.0,352.5334,352.7157,352.4471,352.5622,2980.0
2022-06-07 14:40:00,367.5,367.51,366.84,366.84,8550.0,352.5526,352.5622,351.9194,351.9194,8550.0
2022-06-07 14:45:00,366.84,367.02,366.2,366.2,5259.0,351.9194,352.0921,351.3055,351.3055,5259.0
2022-06-07 14:50:00,366.42,366.93,366.42,366.83,5538.0,351.5165,352.0058,351.5165,351.9099,5538.0
2022-06-07 14:55:00,366.72,367.28,366.63,367.24,1492.0,351.8043,352.3416,351.718,352.3032,1492.0
2022-06-07 15:00:00,367.08,367.56,367.08,367.48,3959.0,352.1497,352.6102,352.1497,352.5334,3959.0
2022-06-07 15:05:00,367.38,367.6,367.19,367.33,2485.0,352.4375,352.6485,352.2552,352.3895,2485.0
2022-06-07 15:10:00,367.35,367.45,367.09,367.22,2648.0,352.4087,352.5046,352.1593,352.284,2648.0
2022-06-07 15:15:00,367.36,367.41,367.17,367.3,4133.0,352.4183,352.4663,352.236,352.3607,4133.0
2022-06-07 15:20:00,367.39,367.48,367.14,367.14,3782.0,352.4471,352.5334,352.2072,352.2072,3782.0
2022-06-07 15:25:00,367.28,367.4,367.05,367.23,4713.0,352.3416,352.4567,352.1209,352.2936,4713.0
2022-06-07 15:30:00,367.22,367.46,367.15,367.46,3091.0,352.284,352.5142,352.2168,352.5142,3091.0
2022-06-07 15:35:00,367.52,367.98,367.51,367.95,6159.0,352.5718,353.0131,352.5622,352.9843,6159.0
2022-06-07 15:40:00,368.0,368.51,368.0,368.33,6052.0,353.0323,353.5215,353.0323,353.3488,6052.0
2022-06-07 15:45:00,368.35,368.46,368.21,368.25,7405.0,353.368,353.4736,353.2337,353.2721,7405.0
2022-06-07 15:50:00,368.0,368.44,367.73,367.77,19529.0,353.0323,353.4544,352.7733,352.8116,19529.0
2022-06-07 15:55:00,367.83,368.35,367.55,367.62,27200.0,352.8692,353.368,352.6006,352.6677,27200.0
2022-06-08 09:30:00,360.95,364.29,359.52,360.81,47924.0,346.269,349.4732,344.8972,346.1347,47924.0
2022-06-08 09:35:00,361.41,362.76,361.01,362.33,11419.0,346.7103,348.0054,346.3266,347.5929,11419.0
2022-06-08 09:40:00,361.86,362.25,361.15,361.97,11758.0,347.142,347.5161,346.4609,347.2475,11758.0
2022-06-08 09:45:00,361.97,364.76,361.2,363.99,33245.0,347.2475,349.924,346.5088,349.1854,33245.0
2022-06-08 09:50:00,364.05,364.15,362.51,363.58,16926.0,349.2429,349.3389,347.7656,348.792,16926.0
2022-06-08 09:55:00,363.07,363.85,362.35,362.35,11323.0,348.3028,349.0511,347.6121,347.6121,11323.0
2022-06-08 10:00:00,362.15,363.18,360.5,360.66,11193.0,347.4202,348.4083,345.8373,345.9908,11193.0
2022-06-08 10:05:00,360.94,362.0,360.55,361.76,9487.0,346.2594,347.2763,345.8853,347.0461,9487.0
2022-06-08 10:10:00,361.77,361.77,360.01,360.29,6916.0,347.0557,347.0557,345.3672,345.6359,6916.0
2022-06-08 10:15:00,360.0,360.55,359.52,360.26,14856.0,345.3577,345.8853,344.8972,345.6071,14856.0
2022-06-08 10:20:00,360.43,361.02,360.26,360.98,12281.0,345.7702,346.3362,345.6071,346.2978,12281.0
2022-06-08 10:25:00,360.69,361.24,360.69,361.14,6772.0,346.0196,346.5472,346.0196,346.4513,6772.0
2022-06-08 10:30:00,360.77,361.62,360.72,361.36,16820.0,346.0963,346.9118,346.0484,346.6623,16820.0
2022-06-08 10:35:00,361.32,361.55,360.85,361.31,7750.0,346.624,346.8446,346.1731,346.6144,7750.0
2022-06-08 10:40:00,361.29,361.51,359.25,359.97,17103.0,346.5952,346.8062,344.6382,345.3289,17103.0
2022-06-08 10:45:00,359.95,360.64,359.85,360.36,4547.0,345.3097,345.9716,345.2138,345.703,4547.0
2022-06-08 10:50:00,360.35,360.7,359.59,359.6,14043.0,345.6934,346.0292,344.9643,344.9739,14043.0
2022-06-08 10:55:00,359.6,359.75,358.21,359.19,18942.0,344.9739,345.1178,343.6405,344.5806,18942.0
2022-06-08 11:00:00,359.1,359.58,359.0,359.25,3916.0,344.4943,344.9547,344.3983,344.6382,3916.0
2022-06-08 11:05:00,359.44,359.7,358.6,358.96,13437.0,344.8204,345.0699,344.0146,344.36,13437.0
2022-06-08 11:10:00,359.03,359.43,358.51,358.58,15662.0,344.4271,344.8108,343.9283,343.9954,15662.0
2022-06-08 11:15:00,358.65,359.1,357.39,358.56,22837.0,344.0626,344.4943,342.8538,343.9762,22837.0
2022-06-08 11:20:00,358.54,358.7,357.7,358.0,18762.0,343.957,344.1105,343.1512,343.439,18762.0
2022-06-08 11:25:00,357.88,358.14,357.04,357.6,12570.0,343.3239,343.5733,342.518,343.0553,12570.0
2022-06-08 11:30:00,357.6,358.09,357.45,357.74,15883.0,343.0553,343.5253,342.9114,343.1896,15883.0
2022-06-08 11:35:00,357.81,358.49,357.52,358.49,17558.0,343.2567,343.9091,342.9785,343.9091,17558.0
2022-06-08 11:40:00,358.56,358.99,358.0,358.08,7862.0,343.9762,344.3887,343.439,343.5157,7862.0
2022-06-08 11:45:00,358.13,358.57,357.94,358.3,11518.0,343.5637,343.9858,343.3814,343.7268,11518.0
2022-06-08 11:50:00,358.47,359.01,358.25,358.4,8971.0,343.8899,344.4079,343.6788,343.8227,8971.0
2022-06-08 11:55:00,358.11,358.57,357.75,358.13,7048.0,343.5445,343.9858,343.1992,343.5637,7048.0
2022-06-08 12:00:00,358.11,358.97,358.05,358.71,5944.0,343.5445,344.3695,343.487,344.1201,5944.0
2022-06-08 12:05:00,358.55,358.73,357.7,357.7,8944.0,343.9666,344.1393,343.1512,343.1512,8944.0
2022-06-08 12:10:00,357.7,358.94,357.7,358.84,7090.0,343.1512,344.3408,343.1512,344.2448,7090.0
2022-06-08 12:15:00,358.92,359.2,358.68,359.13,8825.0,344.3216,344.5902,344.0913,344.523,8825.0
2022-06-08 12:20:00,359.19,359.47,358.83,359.15,6467.0,344.5806,344.8492,344.2352,344.5422,6467.0
2022-06-08 12:25:00,359.22,359.38,358.56,358.81,3735.0,344.6094,344.7629,343.9762,344.2161,3735.0
2022-06-08 12:30:00,358.75,359.19,358.63,359.18,12063.0,344.1585,344.5806,344.0434,344.571,12063.0
2022-06-08 12:35:00,358.91,359.14,357.95,358.03,13103.0,344.312,344.5326,343.391,343.4678,13103.0
2022-06-08 12:40:00,358.25,358.25,357.46,357.46,19390.0,343.6788,343.6788,342.921,342.921,19390.0
2022-06-08 12:45:00,357.43,358.35,357.06,358.34,16395.0,342.8922,343.7748,342.5372,343.7652,16395.0
2022-06-08 12:50:00,358.36,358.38,357.94,358.08,2240.0,343.7844,343.8035,343.3814,343.5157,2240.0
2022-06-08 12:55:00,358.0,359.32,357.99,359.21,8892.0,343.439,344.7053,343.4294,344.5998,8892.0
2022-06-08 13:00:00,359.06,359.26,358.25,358.46,4151.0,344.4559,344.6478,343.6788,343.8803,4151.0
2022-06-08 13:05:00,358.18,358.71,358.13,358.57,6419.0,343.6117,344.1201,343.5637,343.9858,6419.0
2022-06-08 13:10:00,358.83,359.36,358.66,359.33,9984.0,344.2352,344.7437,344.0722,344.7149,9984.0
2022-06-08 13:15:00,359.31,360.15,359.09,360.04,9842.0,344.6957,345.5016,344.4847,345.396,9842.0
2022-06-08 13:20:00,359.82,359.82,358.85,359.11,8544.0,345.185,345.185,344.2544,344.5039,8544.0
2022-06-08 13:25:00,359.04,359.11,358.6,358.66,4337.0,344.4367,344.5039,344.0146,344.0722,4337.0
2022-06-08 13:30:00,358.5,358.58,357.43,357.69,5799.0,343.9187,343.9954,342.8922,343.1416,5799.0
2022-06-08 13:35:00,357.73,357.73,357.01,357.14,6100.0,343.18,343.18,342.4893,342.614,6100.0
2022-06-08 13:40:00,357.32,358.01,357.26,357.99,3811.0,342.7867,343.4486,342.7291,343.4294,3811.0
2022-06-08 13:45:00,357.94,358.07,357.19,358.06,6030.0,343.3814,343.5062,342.6619,343.4966,6030.0
2022-06-08 13:50:00,358.03,358.15,357.35,357.91,5529.0,343.4678,343.5829,342.8154,343.3527,5529.0
2022-06-08 13:55:00,357.66,357.8,357.17,357.2,13224.0,343.1128,343.2471,342.6428,342.6715,13224.0
2022-06-08 14:00:00,357.03,357.73,356.8,357.25,9118.0,342.5085,343.18,342.2878,342.7195,9118.0
2022-06-08 14:05:00,357.2,357.21,356.68,356.94,5416.0,342.6715,342.6811,342.1727,342.4221,5416.0
2022-06-08 14:10:00,356.83,356.83,355.51,356.09,13468.0,342.3166,342.3166,341.0503,341.6067,13468.0
2022-06-08 14:15:00,356.22,356.23,355.57,355.77,4797.0,341.7314,341.741,341.1078,341.2997,4797.0
2022-06-08 14:20:00,355.71,355.82,355.34,355.35,5765.0,341.2421,341.3477,340.8872,340.8968,5765.0
2022-06-08 14:25:00,355.4,355.42,354.11,354.98,10225.0,340.9448,340.9639,339.7072,340.5418,10225.0
2022-06-08 14:30:00,354.78,355.33,354.32,354.34,8452.0,340.35,340.8776,339.9087,339.9279,8452.0
2022-06-08 14:35:00,354.32,354.85,354.03,354.85,7486.0,339.9087,340.4171,339.6305,340.4171,7486.0
2022-06-08 14:40:00,354.86,355.41,354.56,355.23,12640.0,340.4267,340.9543,340.1389,340.7817,12640.0
2022-06-08 14:45:00,355.21,355.46,355.03,355.21,7796.0,340.7625,341.0023,340.5898,340.7625,7796.0
2022-06-08 14:50:00,355.22,355.29,354.85,355.16,5631.0,340.7721,340.8392,340.4171,340.7145,5631.0
2022-06-08 14:55:00,355.04,355.57,354.44,354.5,20639.0,340.5994,341.1078,340.0238,340.0814,20639.0
2022-06-08 15:00:00,354.64,355.21,354.63,354.85,5309.0,340.2157,340.7625,340.2061,340.4171,5309.0
2022-06-08 15:05:00,354.94,354.94,354.14,354.32,5696.0,340.5035,340.5035,339.736,339.9087,5696.0
2022-06-08 15:10:00,354.36,355.36,354.35,355.07,6346.0,339.9471,340.9064,339.9375,340.6282,6346.0
2022-06-08 15:15:00,355.02,355.36,354.75,355.36,10234.0,340.5802,340.9064,340.3212,340.9064,10234.0
2022-06-08 15:20:00,355.26,355.66,355.25,355.56,8738.0,340.8104,341.1942,340.8009,341.0982,8738.0
2022-06-08 15:25:00,355.67,356.26,355.52,355.83,9997.0,341.2038,341.7698,341.0599,341.3573,9997.0
2022-06-08 15:30:00,355.8,356.46,355.49,356.27,12641.0,341.3285,341.9616,341.0311,341.7794,12641.0
2022-06-08 15:35:00,356.2,356.26,355.7,356.02,9502.0,341.7122,341.7698,341.2325,341.5395,9502.0
2022-06-08 15:40:00,356.03,356.21,355.67,356.2,9697.0,341.5491,341.7218,341.2038,341.7122,9697.0
2022-06-08 15:45:00,356.22,356.22,355.1,355.21,19838.0,341.7314,341.7314,340.657,340.7625,19838.0
2022-06-08 15:50:00,355.24,355.79,354.2,354.78,38917.0,340.7913,341.3189,339.7936,340.35,38917.0
2022-06-08 15:55:00,354.73,355.91,354.62,355.03,114626.0,340.302,341.434,340.1965,340.5898,114626.0
2022-06-09 09:30:00,351.1,353.68,349.14,350.73,56831.0,336.8196,339.2947,334.9394,336.4647,56831.0
2022-06-09 09:35:00,350.49,350.83,348.52,348.53,15036.0,336.2345,336.5606,334.3446,334.3542,15036.0
2022-06-09 09:40:00,348.86,350.02,346.82,346.82,23391.0,334.6708,335.7836,332.7137,332.7137,23391.0
2022-06-09 09:45:00,346.73,349.18,345.93,348.78,26586.0,332.6274,334.9777,331.8599,334.594,26586.0
2022-06-09 09:50:00,348.73,350.33,348.67,349.56,15669.0,334.546,336.081,334.4885,335.3423,15669.0
2022-06-09 09:55:00,349.32,350.05,348.46,350.04,13358.0,335.112,335.8124,334.287,335.8028,13358.0
2022-06-09 10:00:00,350.36,350.72,349.21,349.21,11856.0,336.1097,336.4551,335.0065,335.0065,11856.0
2022-06-09 10:05:00,349.35,349.95,349.01,349.55,7456.0,335.1408,335.7164,334.8147,335.3327,7456.0
2022-06-09 10:10:00,349.37,349.41,347.23,347.65,15017.0,335.16,335.1984,333.1071,333.51,15017.0
2022-06-09 10:15:00,347.48,349.25,347.48,348.87,11286.0,333.3469,335.0449,333.3469,334.6803,11286.0
2022-06-09 10:20:00,348.99,349.87,348.72,349.4,13667.0,334.7955,335.6397,334.5364,335.1888,13667.0
2022-06-09 10:25:00,349.44,350.0,349.11,349.93,7440.0,335.2272,335.7644,334.9106,335.6972,7440.0
2022-06-09 10:30:00,349.93,350.78,349.71,349.73,14651.0,335.6972,336.5127,335.4862,335.5054,14651.0
2022-06-09 10:35:00,350.0,351.5,350.0,351.42,20937.0,335.7644,337.2034,335.7644,337.1266,20937.0
2022-06-09 10:40:00,351.41,351.5,350.63,351.35,9357.0,337.117,337.2034,336.3688,337.0595,9357.0
2022-06-09 10:45:00,351.18,351.8,350.82,351.54,7486.0,336.8964,337.4912,336.551,337.2417,7486.0
2022-06-09 10:50:00,351.65,351.8,349.95,349.98,4679.0,337.3473,337.4912,335.7164,335.7452,4679.0
2022-06-09 10:55:00,349.46,351.16,349.34,350.6,8046.0,335.2463,336.8772,335.1312,336.34,8046.0
2022-06-09 11:00:00,350.78,350.78,350.04,350.21,4724.0,336.5127,336.5127,335.8028,335.9658,4724.0
2022-06-09 11:05:00,349.78,349.78,348.16,349.25,13885.0,335.5533,335.5533,333.9992,335.0449,13885.0
2022-06-09 11:10:00,349.46,349.79,349.34,349.74,2653.0,335.2463,335.5629,335.1312,335.515,2653.0
2022-06-09 11:15:00,349.81,350.31,349.39,349.55,8572.0,335.5821,336.0618,335.1792,335.3327,8572.0
2022-06-09 11:20:00,349.81,350.87,349.81,350.63,3028.0,335.5821,336.599,335.5821,336.3688,3028.0
2022-06-09 11:25:00,350.51,350.88,350.27,350.32,2851.0,336.2536,336.6086,336.0234,336.0714,2851.0
2022-06-09 11:30:00,350.47,350.71,350.01,350.18,4529.0,336.2153,336.4455,335.774,335.9371,4529.0
2022-06-09 11:35:00,350.41,350.53,349.82,350.26,6144.0,336.1577,336.2728,335.5917,336.0138,6144.0
2022-06-09 11:40:00,350.51,351.54,350.26,351.12,3600.0,336.2536,337.2417,336.0138,336.8388,3600.0
2022-06-09 11:45:00,351.05,351.39,350.14,350.2,4412.0,336.7717,337.0979,335.8987,335.9563,4412.0
2022-06-09 11:50:00,349.94,350.79,349.81,350.67,5283.0,335.7068,336.5223,335.5821,336.4071,5283.0
2022-06-09 11:55:00,350.88,351.22,350.66,351.16,4785.0,336.6086,336.9348,336.3975,336.8772,4785.0
2022-06-09 12:00:00,351.16,351.44,350.91,351.05,3659.0,336.8772,337.1458,336.6374,336.7717,3659.0
2022-06-09 12:05:00,350.96,350.96,350.36,350.52,2801.0,336.6853,336.6853,336.1097,336.2632,2801.0
2022-06-09 12:10:00,350.56,350.58,349.76,349.81,5146.0,336.3016,336.3208,335.5341,335.5821,5146.0
2022-06-09 12:15:00,349.69,350.16,349.41,350.16,8931.0,335.467,335.9179,335.1984,335.9179,8931.0
2022-06-09 12:20:00,350.16,350.65,350.08,350.46,5800.0,335.9179,336.3879,335.8411,336.2057,5800.0
2022-06-09 12:25:00,350.39,351.06,350.38,350.85,5753.0,336.1385,336.7813,336.1289,336.5798,5753.0
2022-06-09 12:30:00,351.08,351.17,350.42,351.0,3143.0,336.8005,336.8868,336.1673,336.7237,3143.0
2022-06-09 12:35:00,350.88,351.18,350.83,351.07,2945.0,336.6086,336.8964,336.5606,336.7909,2945.0
2022-06-09 12:40:00,351.35,352.06,351.01,351.68,7815.0,337.0595,337.7406,336.7333,337.3761,7815.0
2022-06-09 12:45:00,351.62,351.64,351.1,351.42,2184.0,337.3185,337.3377,336.8196,337.1266,2184.0
2022-06-09 12:50:00,351.42,351.72,351.2,351.2,5307.0,337.1266,337.4144,336.9156,336.9156,5307.0
2022-06-09 12:55:00,351.13,351.78,351.13,351.76,2719.0,336.8484,337.472,336.8484,337.4528,2719.0
2022-06-09 13:00:00,351.77,352.01,351.62,351.88,2701.0,337.4624,337.6926,337.3185,337.5679,2701.0
2022-06-09 13:05:00,351.85,352.52,351.83,352.04,5093.0,337.5391,338.1819,337.52,337.7214,5093.0
2022-06-09 13:10:00,351.95,352.22,351.78,352.12,2200.0,337.6351,337.8941,337.472,337.7982,2200.0
2022-06-09 13:15:00,352.26,352.26,351.55,351.67,4560.0,337.9325,337.9325,337.2513,337.3665,4560.0
2022-06-09 13:20:00,351.7,351.7,350.94,351.1,5722.0,337.3952,337.3952,336.6662,336.8196,5722.0
2022-06-09 13:25:00,351.07,351.24,350.88,351.13,3965.0,336.7909,336.954,336.6086,336.8484,3965.0
2022-06-09 13:30:00,350.93,350.98,350.4,350.69,2317.0,336.6566,336.7045,336.1481,336.4263,2317.0
2022-06-09 13:35:00,350.58,350.68,350.26,350.57,2975.0,336.3208,336.4167,336.0138,336.3112,2975.0
2022-06-09 13:40:00,350.73,350.8,350.47,350.62,4775.0,336.4647,336.5318,336.2153,336.3592,4775.0
2022-06-09 13:45:00,350.61,350.73,350.5,350.65,5204.0,336.3496,336.4647,336.244,336.3879,5204.0
2022-06-09 13:50:00,350.72,351.35,350.71,351.31,3499.0,336.4551,337.0595,336.4455,337.0211,3499.0
2022-06-09 13:55:00,351.3,351.96,351.27,351.96,1741.0,337.0115,337.6447,336.9827,337.6447,1741.0
2022-06-09 14:00:00,351.66,351.85,351.03,351.07,3320.0,337.3569,337.5391,336.7525,336.7909,3320.0
2022-06-09 14:05:00,351.07,351.37,350.92,351.18,2005.0,336.7909,337.0787,336.647,336.8964,2005.0
2022-06-09 14:10:00,351.07,351.28,350.72,351.17,6566.0,336.7909,336.9923,336.4551,336.8868,6566.0
2022-06-09 14:15:00,351.25,351.32,350.69,350.81,5916.0,336.9635,337.0307,336.4263,336.5414,5916.0
2022-06-09 14:20:00,350.95,351.09,350.6,350.62,17071.0,336.6757,336.8101,336.34,336.3592,17071.0
2022-06-09 14:25:00,350.75,351.05,350.37,350.88,3991.0,336.4839,336.7717,336.1193,336.6086,3991.0
2022-06-09 14:30:00,350.9,351.0,350.37,350.37,4300.0,336.6278,336.7237,336.1193,336.1193,4300.0
2022-06-09 14:35:00,350.47,350.49,350.12,350.17,5469.0,336.2153,336.2345,335.8795,335.9275,5469.0
2022-06-09 14:40:00,350.2,350.38,349.82,349.88,17327.0,335.9563,336.1289,335.5917,335.6493,17327.0
2022-06-09 14:45:00,349.97,350.15,349.73,350.13,14258.0,335.7356,335.9083,335.5054,335.8891,14258.0
2022-06-09 14:50:00,350.08,350.56,350.08,350.28,4290.0,335.8411,336.3016,335.8411,336.033,4290.0
2022-06-09 14:55:00,350.4,351.09,349.97,350.39,14797.0,336.1481,336.8101,335.7356,336.1385,14797.0
2022-06-09 15:00:00,350.21,350.52,349.46,349.56,5926.0,335.9658,336.2632,335.2463,335.3423,5926.0
2022-06-09 15:05:00,349.47,349.71,349.22,349.44,5683.0,335.2559,335.4862,335.0161,335.2272,5683.0
2022-06-09 15:10:00,349.48,349.63,349.04,349.63,6892.0,335.2655,335.4094,334.8434,335.4094,6892.0
2022-06-09 15:15:00,349.6,350.13,349.3,349.99,11645.0,335.3807,335.8891,335.0929,335.7548,11645.0
2022-06-09 15:20:00,349.96,350.28,349.54,350.0,8638.0,335.726,336.033,335.3231,335.7644,8638.0
2022-06-09 15:25:00,349.92,349.94,348.74,348.75,18491.0,335.6876,335.7068,334.5556,334.5652,18491.0
2022-06-09 15:30:00,348.68,348.78,348.0,348.02,20521.0,334.4981,334.594,333.8457,333.8649,20521.0
2022-06-09 15:35:00,347.91,348.39,347.73,347.73,28061.0,333.7594,334.2199,333.5867,333.5867,28061.0
2022-06-09 15:40:00,347.74,347.76,346.79,346.97,15518.0,333.5963,333.6155,332.6849,332.8576,15518.0
2022-06-09 15:45:00,346.87,346.9,346.06,346.6,23939.0,332.7617,332.7905,331.9846,332.5027,23939.0
2022-06-09 15:50:00,346.45,346.86,346.11,346.25,35495.0,332.3588,332.7521,332.0326,332.1669,35495.0
2022-06-09 15:55:00,346.49,346.51,345.3,345.33,65122.0,332.3971,332.4163,331.2555,331.2843,65122.0
2022-06-10 09:30:00,336.88,337.26,333.38,336.48,89937.0,323.178,323.5426,319.8204,322.7943,89937.0
2022-06-10 09:35:00,336.44,339.55,336.44,339.05,22916.0,322.7559,325.7394,322.7559,325.2598,22916.0
2022-06-10 09:40:00,339.69,340.51,337.83,339.04,24544.0,325.8737,326.6604,324.0894,325.2502,24544.0
2022-06-10 09:45:00,338.91,341.0,338.5,338.77,17901.0,325.1255,327.1304,324.7321,324.9911,17901.0
2022-06-10 09:50:00,339.0,340.82,339.0,339.75,7771.0,325.2118,326.9578,325.2118,325.9313,7771.0
2022-06-10 09:55:00,339.68,340.68,339.15,340.68,7425.0,325.8641,326.8235,325.3557,326.8235,7425.0
2022-06-10 10:00:00,340.09,340.09,336.62,337.17,18216.0,326.2575,326.2575,322.9286,323.4562,18216.0
2022-06-10 10:05:00,336.95,337.64,335.42,335.73,7858.0,323.2452,323.9071,321.7774,322.0748,7858.0
2022-06-10 10:10:00,335.73,336.9,335.58,336.9,11950.0,322.0748,323.1972,321.9309,323.1972,11950.0
2022-06-10 10:15:00,336.43,336.76,335.99,336.04,8257.0,322.7463,323.0629,322.3242,322.3722,8257.0
2022-06-10 10:20:00,336.28,336.92,335.0,335.14,29452.0,322.6024,323.2164,321.3745,321.5088,29452.0
2022-06-10 10:25:00,334.97,336.4,334.91,335.32,8772.0,321.3457,322.7175,321.2881,321.6815,8772.0
2022-06-10 10:30:00,335.52,337.01,335.22,336.88,8754.0,321.8733,323.3027,321.5855,323.178,8754.0
2022-06-10 10:35:00,336.98,338.68,336.98,338.52,8821.0,323.274,324.9048,323.274,324.7513,8821.0
2022-06-10 10:40:00,338.35,338.65,337.36,338.09,5272.0,324.5882,324.876,323.6385,324.3388,5272.0
2022-06-10 10:45:00,338.29,338.67,337.49,337.78,5369.0,324.5307,324.8952,323.7632,324.0414,5369.0
2022-06-10 10:50:00,337.96,338.35,337.33,338.19,4886.0,324.2141,324.5882,323.6097,324.4347,4886.0
2022-06-10 10:55:00,338.1,338.1,336.59,336.59,7148.0,324.3484,324.3484,322.8998,322.8998,7148.0
2022-06-10 11:00:00,336.5,336.92,336.25,336.81,4893.0,322.8135,323.2164,322.5736,323.1109,4893.0
2022-06-10 11:05:00,336.52,336.52,335.8,336.31,10096.0,322.8327,322.8327,322.1419,322.6312,10096.0
2022-06-10 11:10:00,336.33,336.91,335.98,336.68,3732.0,322.6504,323.2068,322.3146,322.9862,3732.0
2022-06-10 11:15:00,336.62,336.76,335.86,336.59,4950.0,322.9286,323.0629,322.1995,322.8998,4950.0
2022-06-10 11:20:00,336.85,336.99,335.8,335.8,5760.0,323.1492,323.2835,322.1419,322.1419,5760.0
2022-06-10 11:25:00,335.74,335.82,335.23,335.63,10717.0,322.0844,322.1611,321.5951,321.9789,10717.0
2022-06-10 11:30:00,335.5,335.95,335.04,335.34,8622.0,321.8541,322.2858,321.4129,321.7007,8622.0
2022-06-10 11:35:00,335.12,335.74,334.92,334.92,10834.0,321.4896,322.0844,321.2977,321.2977,10834.0
2022-06-10 11:40:00,334.75,335.15,334.43,335.06,13377.0,321.1347,321.5184,320.8277,321.432,13377.0
2022-06-10 11:45:00,335.14,335.32,334.23,334.23,6535.0,321.5088,321.6815,320.6358,320.6358,6535.0
2022-06-10 11:50:00,334.24,334.68,334.0,334.36,6244.0,320.6454,321.0675,320.4152,320.7605,6244.0
2022-06-10 11:55:00,334.68,335.46,334.57,335.13,5015.0,321.0675,321.8158,320.962,321.4992,5015.0
2022-06-10 12:00:00,335.05,336.01,335.05,335.42,11404.0,321.4225,322.3434,321.4225,321.7774,11404.0
2022-06-10 12:05:00,335.41,336.0,335.28,335.85,10919.0,321.7678,322.3338,321.6431,322.1899,10919.0
2022-06-10 12:10:00,335.76,335.91,334.58,334.58,5435.0,322.1036,322.2475,320.9716,320.9716,5435.0
2022-06-10 12:15:00,334.48,334.84,334.36,334.75,4695.0,320.8756,321.221,320.7605,321.1347,4695.0
2022-06-10 12:20:00,334.9,335.33,334.69,334.74,4105.0,321.2786,321.6911,321.0771,321.1251,4105.0
2022-06-10 12:25:00,334.42,334.73,334.04,334.73,10382.0,320.8181,321.1155,320.4535,321.1155,10382.0
2022-06-10 12:30:00,334.96,335.15,334.24,334.24,9683.0,321.3361,321.5184,320.6454,320.6454,9683.0
2022-06-10 12:35:00,334.4,334.84,334.28,334.61,6670.0,320.7989,321.221,320.6838,321.0003,6670.0
2022-06-10 12:40:00,334.69,335.51,334.63,335.16,2462.0,321.0771,321.8637,321.0195,321.528,2462.0
2022-06-10 12:45:00,334.95,334.96,334.69,334.96,2074.0,321.3265,321.3361,321.0771,321.3361,2074.0
2022-06-10 12:50:00,334.94,334.94,334.2,334.29,5649.0,321.3169,321.3169,320.607,320.6934,5649.0
2022-06-10 12:55:00,334.0,334.51,333.6,334.5,4669.0,320.4152,320.9044,320.0314,320.8948,4669.0
2022-06-10 13:00:00,334.39,334.53,333.45,333.83,4925.0,320.7893,320.9236,319.8875,320.2521,4925.0
2022-06-10 13:05:00,334.17,334.55,333.61,334.38,4134.0,320.5782,320.9428,320.041,320.7797,4134.0
2022-06-10 13:10:00,334.6,334.65,334.02,334.36,3753.0,320.9908,321.0387,320.4343,320.7605,3753.0
2022-06-10 13:15:00,334.29,335.34,334.03,335.34,9414.0,320.6934,321.7007,320.4439,321.7007,9414.0
2022-06-10 13:20:00,335.13,335.69,334.96,335.54,3762.0,321.4992,322.0364,321.3361,321.8925,3762.0
2022-06-10 13:25:00,335.42,335.93,335.41,335.93,5697.0,321.7774,322.2667,321.7678,322.2667,5697.0
2022-06-10 13:30:00,335.94,335.94,335.06,335.06,3635.0,322.2763,322.2763,321.432,321.432,3635.0
2022-06-10 13:35:00,335.46,336.15,335.42,335.75,3720.0,321.8158,322.4777,321.7774,322.094,3720.0
2022-06-10 13:40:00,336.07,336.28,335.75,335.75,2043.0,322.401,322.6024,322.094,322.094,2043.0
2022-06-10 13:45:00,335.87,336.46,335.7,336.46,3285.0,322.2091,322.7751,322.046,322.7751,3285.0
2022-06-10 13:50:00,336.47,336.5,335.32,335.36,20301.0,322.7847,322.8135,321.6815,321.7198,20301.0
2022-06-10 13:55:00,335.24,335.24,334.87,335.06,4827.0,321.6047,321.6047,321.2498,321.432,4827.0
2022-06-10 14:00:00,335.23,335.23,334.17,334.19,3833.0,321.5951,321.5951,320.5782,320.5974,3833.0
2022-06-10 14:05:00,334.33,334.63,334.27,334.38,2965.0,320.7317,321.0195,320.6742,320.7797,2965.0
2022-06-10 14:10:00,334.59,334.75,334.2,334.2,4307.0,320.9812,321.1347,320.607,320.607,4307.0
2022-06-10 14:15:00,334.14,335.12,334.09,335.05,4735.0,320.5495,321.4896,320.5015,321.4225,4735.0
2022-06-10 14:20:00,335.39,335.59,335.27,335.44,2696.0,321.7486,321.9405,321.6335,321.7966,2696.0
2022-06-10 14:25:00,335.39,335.48,334.56,334.7,4802.0,321.7486,321.835,320.9524,321.0867,4802.0
2022-06-10 14:30:00,335.14,335.56,334.95,335.55,2983.0,321.5088,321.9117,321.3265,321.9021,2983.0
2022-06-10 14:35:00,335.4,335.62,335.03,335.11,3845.0,321.7582,321.9693,321.4033,321.48,3845.0
2022-06-10 14:40:00,334.84,334.89,334.43,334.86,3056.0,321.221,321.269,320.8277,321.2402,3056.0
2022-06-10 14:45:00,334.92,336.04,334.9,336.04,2510.0,321.2977,322.3722,321.2786,322.3722,2510.0
2022-06-10 14:50:00,335.91,336.35,335.71,336.35,3949.0,322.2475,322.6696,322.0556,322.6696,3949.0
2022-06-10 14:55:00,336.4,336.87,336.21,336.58,2534.0,322.7175,323.1684,322.5353,322.8902,2534.0
2022-06-10 15:00:00,336.73,336.73,335.84,335.99,4708.0,323.0341,323.0341,322.1803,322.3242,4708.0
2022-06-10 15:05:00,335.6,336.0,335.36,335.79,3712.0,321.9501,322.3338,321.7198,322.1324,3712.0
2022-06-10 15:10:00,335.77,336.68,335.77,336.68,4279.0,322.1132,322.9862,322.1132,322.9862,4279.0
2022-06-10 15:15:00,336.43,337.13,336.42,336.84,4892.0,322.7463,323.4178,322.7367,323.1396,4892.0
2022-06-10 15:20:00,337.13,337.24,336.56,337.17,10741.0,323.4178,323.5234,322.871,323.4562,10741.0
2022-06-10 15:25:00,337.57,338.3,337.52,337.59,5572.0,323.84,324.5403,323.792,323.8591,5572.0
2022-06-10 15:30:00,337.49,337.56,336.88,336.99,4337.0,323.7632,323.8304,323.178,323.2835,4337.0
2022-06-10 15:35:00,336.88,337.52,336.42,337.0,8948.0,323.178,323.792,322.7367,323.2931,8948.0
2022-06-10 15:40:00,336.87,337.04,335.94,336.41,9224.0,323.1684,323.3315,322.2763,322.7271,9224.0
2022-06-10 15:45:00,336.43,336.57,335.47,335.7,17900.0,322.7463,322.8806,321.8254,322.046,17900.0
2022-06-10 15:50:00,335.58,336.72,335.58,336.18,33497.0,321.9309,323.0245,321.9309,322.5065,33497.0
2022-06-10 15:55:00,336.4,336.73,335.1,335.23,43317.0,322.7175,323.0341,321.4704,321.5951,43317.0
2022-06-13 09:30:00,325.0,328.53,324.0,328.0,73180.0,311.7812,315.1676,310.8219,314.6592,73180.0
2022-06-13 09:35:00,328.21,328.27,325.33,326.0,13910.0,314.8607,314.9182,312.0978,312.7405,13910.0
2022-06-13 09:40:00,325.81,327.25,324.93,327.1,10184.0,312.5583,313.9397,311.7141,313.7958,10184.0
2022-06-13 09:45:00,327.34,328.69,326.19,327.04,9532.0,314.026,315.3211,312.9228,313.7382,9532.0
2022-06-13 09:50:00,327.21,328.66,327.21,328.52,10085.0,313.9013,315.2924,313.9013,315.158,10085.0
2022-06-13 09:55:00,328.26,332.72,327.92,332.34,56118.0,314.9086,319.1872,314.5824,318.8227,56118.0
2022-06-13 10:00:00,332.47,333.68,329.95,330.11,39623.0,318.9474,320.1082,316.5299,316.6834,39623.0
2022-06-13 10:05:00,330.35,332.64,330.05,331.92,42609.0,316.9136,319.1105,316.6258,318.4198,42609.0
2022-06-13 10:10:00,331.92,331.92,327.36,327.51,28056.0,318.4198,318.4198,314.0452,314.1891,28056.0
2022-06-13 10:15:00,327.37,327.74,325.86,325.86,14195.0,314.0548,314.4098,312.6062,312.6062,14195.0
2022-06-13 10:20:00,325.79,326.13,325.49,325.8,11748.0,312.5391,312.8653,312.2513,312.5487,11748.0
2022-06-13 10:25:00,325.9,326.84,325.76,326.32,9636.0,312.6446,313.5464,312.5103,313.0475,9636.0
2022-06-13 10:30:00,326.53,326.57,325.16,326.13,11042.0,313.249,313.2874,311.9347,312.8653,11042.0
2022-06-13 10:35:00,326.13,326.75,325.79,326.19,12990.0,312.8653,313.46,312.5391,312.9228,12990.0
2022-06-13 10:40:00,326.15,326.69,325.0,325.48,10171.0,312.8844,313.4025,311.7812,312.2417,10171.0
2022-06-13 10:45:00,325.43,325.49,324.21,324.35,7974.0,312.1937,312.2513,311.0233,311.1577,7974.0
2022-06-13 10:50:00,324.31,325.15,323.8,324.95,9114.0,311.1193,311.9251,310.63,311.7332,9114.0
2022-06-13 10:55:00,325.02,325.31,324.47,324.62,18054.0,311.8004,312.0786,311.2728,311.4167,18054.0
2022-06-13 11:00:00,324.34,324.74,323.86,324.24,9518.0,311.1481,311.5318,310.6876,311.0521,9518.0
2022-06-13 11:05:00,324.11,324.32,323.61,324.08,5583.0,310.9274,311.1289,310.4478,310.8986,5583.0
2022-06-13 11:10:00,324.1,325.4,324.0,325.4,4699.0,310.9178,312.1649,310.8219,312.1649,4699.0
2022-06-13 11:15:00,325.36,326.92,325.09,326.9,18965.0,312.1266,313.6231,311.8676,313.6039,18965.0
2022-06-13 11:20:00,326.88,327.33,325.68,326.51,17821.0,313.5847,314.0164,312.4336,313.2298,17821.0
2022-06-13 11:25:00,326.72,326.81,325.64,326.25,11455.0,313.4313,313.5176,312.3952,312.9804,11455.0
2022-06-13 11:30:00,326.23,326.77,325.12,325.72,16379.0,312.9612,313.4792,311.8963,312.4719,16379.0
2022-06-13 11:35:00,325.74,327.02,325.74,327.02,10015.0,312.4911,313.7191,312.4911,313.7191,10015.0
2022-06-13 11:40:00,327.5,328.05,326.69,327.85,4999.0,314.1795,314.7072,313.4025,314.5153,4999.0
2022-06-13 11:45:00,327.53,328.07,327.46,327.79,11868.0,314.2083,314.7263,314.1412,314.4577,11868.0
2022-06-13 11:50:00,327.79,328.23,326.8,326.81,18391.0,314.4577,314.8798,313.508,313.5176,18391.0
2022-06-13 11:55:00,327.13,327.28,326.79,327.17,5972.0,313.8246,313.9685,313.4984,313.863,5972.0
2022-06-13 12:00:00,327.02,327.6,326.63,327.3,6624.0,313.7191,314.2755,313.3449,313.9877,6624.0
2022-06-13 12:05:00,327.06,328.42,326.88,327.7,8821.0,313.7574,315.0621,313.5847,314.3714,8821.0
2022-06-13 12:10:00,327.29,328.66,327.28,327.92,7970.0,313.9781,315.2924,313.9685,314.5824,7970.0
2022-06-13 12:15:00,328.05,328.35,327.27,327.61,11186.0,314.7072,314.995,313.9589,314.2851,11186.0
2022-06-13 12:20:00,327.56,327.96,326.84,327.25,9514.0,314.2371,314.6208,313.5464,313.9397,9514.0
2022-06-13 12:25:00,327.4,327.77,326.96,327.21,12287.0,314.0836,314.4386,313.6615,313.9013,12287.0
2022-06-13 12:30:00,327.07,329.0,326.69,328.75,8459.0,313.767,315.6185,313.4025,315.3787,8459.0
2022-06-13 12:35:00,328.89,329.62,328.89,328.89,20482.0,315.513,316.2133,315.513,315.513,20482.0
2022-06-13 12:40:00,329.36,329.36,327.79,327.8,8194.0,315.9639,315.9639,314.4577,314.4673,8194.0
2022-06-13 12:45:00,327.85,328.1,327.02,327.45,7033.0,314.5153,314.7551,313.7191,314.1316,7033.0
2022-06-13 12:50:00,327.28,327.82,327.02,327.17,5689.0,313.9685,314.4865,313.7191,313.863,5689.0
2022-06-13 12:55:00,327.12,327.51,326.57,326.63,5629.0,313.815,314.1891,313.2874,313.3449,5629.0
2022-06-13 13:00:00,326.54,326.55,325.28,325.76,12465.0,313.2586,313.2682,312.0498,312.5103,12465.0
2022-06-13 13:05:00,325.8,326.21,325.54,326.03,3924.0,312.5487,312.942,312.2993,312.7693,3924.0
2022-06-13 13:10:00,326.05,326.27,325.8,326.27,3535.0,312.7885,312.9996,312.5487,312.9996,3535.0
2022-06-13 13:15:00,326.31,326.56,326.18,326.56,2136.0,313.0379,313.2778,312.9132,313.2778,2136.0
2022-06-13 13:20:00,326.56,327.01,326.51,326.62,2135.0,313.2778,313.7095,313.2298,313.3353,2135.0
2022-06-13 13:25:00,327.2,327.23,326.49,326.83,3400.0,313.8917,313.9205,313.2106,313.5368,3400.0
2022-06-13 13:30:00,326.63,326.75,326.1,326.23,5172.0,313.3449,313.46,312.8365,312.9612,5172.0
2022-06-13 13:35:00,326.37,327.37,326.37,327.36,6524.0,313.0955,314.0548,313.0955,314.0452,6524.0
2022-06-13 13:40:00,327.46,328.5,327.18,328.5,7785.0,314.1412,315.1389,313.8725,315.1389,7785.0
2022-06-13 13:45:00,328.42,329.38,328.34,329.0,6379.0,315.0621,315.9831,314.9854,315.6185,6379.0
2022-06-13 13:50:00,329.12,329.56,328.14,328.5,8859.0,315.7336,316.1557,314.7935,315.1389,8859.0
2022-06-13 13:55:00,328.66,329.16,328.52,328.99,4021.0,315.2924,315.772,315.158,315.6089,4021.0
2022-06-13 14:00:00,328.84,328.84,328.23,328.23,4105.0,315.465,315.465,314.8798,314.8798,4105.0
2022-06-13 14:05:00,328.16,328.24,327.02,327.06,4654.0,314.8127,314.8894,313.7191,313.7574,4654.0
2022-06-13 14:10:00,327.02,327.08,326.31,326.31,6651.0,313.7191,313.7766,313.0379,313.0379,6651.0
2022-06-13 14:15:00,326.55,327.1,326.29,326.73,7392.0,313.2682,313.7958,313.0187,313.4409,7392.0
2022-06-13 14:20:00,327.04,327.28,326.62,326.76,5936.0,313.7382,313.9685,313.3353,313.4696,5936.0
2022-06-13 14:25:00,326.82,327.18,326.78,326.9,4051.0,313.5272,313.8725,313.4888,313.6039,4051.0
2022-06-13 14:30:00,326.93,327.0,325.87,327.0,7073.0,313.6327,313.6999,312.6158,313.6999,7073.0
2022-06-13 14:35:00,327.01,328.13,327.01,327.99,3002.0,313.7095,314.7839,313.7095,314.6496,3002.0
2022-06-13 14:40:00,328.03,328.42,327.5,327.7,2900.0,314.688,315.0621,314.1795,314.3714,2900.0
2022-06-13 14:45:00,327.86,328.02,327.44,327.64,4454.0,314.5249,314.6784,314.122,314.3138,4454.0
2022-06-13 14:50:00,327.44,327.7,326.74,326.88,4431.0,314.122,314.3714,313.4504,313.5847,4431.0
2022-06-13 14:55:00,326.77,326.85,326.03,326.46,4212.0,313.4792,313.556,312.7693,313.1818,4212.0
2022-06-13 15:00:00,326.16,326.87,325.94,326.37,5296.0,312.894,313.5752,312.683,313.0955,5296.0
2022-06-13 15:05:00,326.52,326.6,325.79,326.14,8349.0,313.2394,313.3161,312.5391,312.8748,8349.0
2022-06-13 15:10:00,326.05,326.05,325.62,325.79,6287.0,312.7885,312.7885,312.376,312.5391,6287.0
2022-06-13 15:15:00,325.77,327.28,325.25,325.89,10620.0,312.5199,313.9685,312.021,312.635,10620.0
2022-06-13 15:20:00,326.0,326.0,325.2,325.4,9262.0,312.7405,312.7405,311.9731,312.1649,9262.0
2022-06-13 15:25:00,325.22,325.83,324.68,324.68,12205.0,311.9923,312.5775,311.4742,311.4742,12205.0
2022-06-13 15:30:00,324.8,325.12,324.21,324.85,13526.0,311.5894,311.8963,311.0233,311.6373,13526.0
2022-06-13 15:35:00,324.9,325.62,324.55,324.84,25055.0,311.6853,312.376,311.3495,311.6277,25055.0
2022-06-13 15:40:00,324.8,324.8,323.52,323.67,13870.0,311.5894,311.5894,310.3614,310.5053,13870.0
2022-06-13 15:45:00,323.48,323.82,323.04,323.28,21927.0,310.323,310.6492,309.9009,310.1312,21927.0
2022-06-13 15:50:00,323.25,324.38,322.3,324.36,46735.0,310.1024,311.1864,309.191,311.1672,46735.0
2022-06-13 15:55:00,324.3,325.57,324.25,324.97,67087.0,311.1097,312.328,311.0617,311.7524,67087.0
2022-06-14 09:30:00,326.17,329.26,324.99,327.53,55681.0,312.9036,315.8679,311.7716,314.2083,55681.0
2022-06-14 09:35:00,327.68,327.85,325.81,326.8,9325.0,314.3522,314.5153,312.5583,313.508,9325.0
2022-06-14 09:40:00,327.12,329.06,327.0,327.0,8958.0,313.815,315.6761,313.6999,313.6999,8958.0
2022-06-14 09:45:00,327.25,330.41,326.98,329.01,11371.0,313.9397,316.9712,313.6807,315.6281,11371.0
2022-06-14 09:50:00,329.22,329.22,327.76,329.19,12091.0,315.8296,315.8296,314.429,315.8008,12091.0
2022-06-14 09:55:00,329.36,330.05,328.76,329.11,9639.0,315.9639,316.6258,315.3883,315.724,9639.0
2022-06-14 10:00:00,329.24,330.41,328.34,328.35,9026.0,315.8488,316.9712,314.9854,314.995,9026.0
2022-06-14 10:05:00,328.59,329.15,328.37,328.72,3748.0,315.2252,315.7624,315.0141,315.3499,3748.0
2022-06-14 10:10:00,328.34,329.21,327.68,328.17,5927.0,314.9854,315.82,314.3522,314.8223,5927.0
2022-06-14 10:15:00,327.82,328.21,326.88,327.66,8653.0,314.4865,314.8607,313.5847,314.333,8653.0
2022-06-14 10:20:00,327.61,328.64,326.92,328.47,5471.0,314.2851,315.2732,313.6231,315.1101,5471.0
2022-06-14 10:25:00,328.23,328.82,327.3,327.3,4556.0,314.8798,315.4458,313.9877,313.9877,4556.0
2022-06-14 10:30:00,327.31,328.63,327.11,327.95,6465.0,313.9973,315.2636,313.8054,314.6112,6465.0
2022-06-14 10:35:00,327.64,328.21,326.57,326.63,7391.0,314.3138,314.8607,313.2874,313.3449,7391.0
2022-06-14 10:40:00,326.88,327.53,326.18,326.4,8544.0,313.5847,314.2083,312.9132,313.1243,8544.0
2022-06-14 10:45:00,326.33,327.67,326.04,327.67,9520.0,313.0571,314.3426,312.7789,314.3426,9520.0
2022-06-14 10:50:00,327.73,329.56,327.66,329.17,23125.0,314.4002,316.1557,314.333,315.7816,23125.0
2022-06-14 10:55:00,329.1,329.91,328.38,328.38,34617.0,315.7145,316.4915,315.0237,315.0237,34617.0
2022-06-14 11:00:00,328.52,329.37,327.99,328.74,10339.0,315.158,315.9735,314.6496,315.3691,10339.0
2022-06-14 11:05:00,328.71,328.71,326.77,326.77,5698.0,315.3403,315.3403,313.4792,313.4792,5698.0
2022-06-14 11:10:00,326.77,327.24,326.33,326.89,8300.0,313.4792,313.9301,313.0571,313.5943,8300.0
2022-06-14 11:15:00,326.98,327.21,325.77,326.03,13131.0,313.6807,313.9013,312.5199,312.7693,13131.0
2022-06-14 11:20:00,325.86,326.49,325.14,326.49,6551.0,312.6062,313.2106,311.9155,313.2106,6551.0
2022-06-14 11:25:00,326.54,326.99,326.29,326.46,5986.0,313.2586,313.6903,313.0187,313.1818,5986.0
2022-06-14 11:30:00,326.44,326.44,325.45,326.06,9227.0,313.1626,313.1626,312.2129,312.7981,9227.0
2022-06-14 11:35:00,326.35,327.81,326.35,326.97,5910.0,313.0763,314.4769,313.0763,313.6711,5910.0
2022-06-14 11:40:00,327.19,327.84,327.01,327.84,7473.0,313.8821,314.5057,313.7095,314.5057,7473.0
2022-06-14 11:45:00,327.91,328.19,327.16,327.51,6699.0,314.5729,314.8415,313.8534,314.1891,6699.0
2022-06-14 11:50:00,327.68,328.23,327.36,327.85,8787.0,314.3522,314.8798,314.0452,314.5153,8787.0
2022-06-14 11:55:00,327.94,328.56,327.82,328.13,5380.0,314.6016,315.1964,314.4865,314.7839,5380.0
2022-06-14 12:00:00,328.0,328.0,326.25,326.41,7041.0,314.6592,314.6592,312.9804,313.1339,7041.0
2022-06-14 12:05:00,326.5,326.5,325.44,325.52,8210.0,313.2202,313.2202,312.2033,312.2801,8210.0
2022-06-14 12:10:00,325.36,325.66,324.65,324.65,4988.0,312.1266,312.4144,311.4455,311.4455,4988.0
2022-06-14 12:15:00,324.61,325.83,324.28,325.67,5621.0,311.4071,312.5775,311.0905,312.424,5621.0
2022-06-14 12:20:00,325.93,326.16,324.94,325.69,4573.0,312.6734,312.894,311.7237,312.4432,4573.0
2022-06-14 12:25:00,325.63,325.74,325.28,325.36,4463.0,312.3856,312.4911,312.0498,312.1266,4463.0
2022-06-14 12:30:00,325.56,325.63,324.69,325.09,5984.0,312.3184,312.3856,311.4838,311.8676,5984.0
2022-06-14 12:35:00,325.07,325.17,323.74,324.01,13643.0,311.8484,311.9443,310.5725,310.8315,13643.0
2022-06-14 12:40:00,323.98,324.24,323.73,323.82,6070.0,310.8027,311.0521,310.5629,310.6492,6070.0
2022-06-14 12:45:00,323.84,323.97,323.51,323.91,10757.0,310.6684,310.7931,310.3518,310.7355,10757.0
2022-06-14 12:50:00,323.96,324.16,323.59,324.02,7065.0,310.7835,310.9754,310.4286,310.8411,7065.0
2022-06-14 12:55:00,323.94,324.05,323.48,323.78,8271.0,310.7643,310.8699,310.323,310.6108,8271.0
2022-06-14 13:00:00,323.96,324.28,323.18,323.87,11908.0,310.7835,311.0905,310.0352,310.6972,11908.0
2022-06-14 13:05:00,323.74,324.67,323.45,324.67,5409.0,310.5725,311.4646,310.2943,311.4646,5409.0
2022-06-14 13:10:00,324.56,325.9,324.48,325.56,17342.0,311.3591,312.6446,311.2824,312.3184,17342.0
2022-06-14 13:15:00,325.75,327.16,325.61,327.05,15400.0,312.5007,313.8534,312.3664,313.7478,15400.0
2022-06-14 13:20:00,327.34,327.6,326.94,327.15,4808.0,314.026,314.2755,313.6423,313.8438,4808.0
2022-06-14 13:25:00,327.37,327.37,326.74,326.83,5761.0,314.0548,314.0548,313.4504,313.5368,5761.0
2022-06-14 13:30:00,326.61,326.94,325.98,325.98,8326.0,313.3257,313.6423,312.7214,312.7214,8326.0
2022-06-14 13:35:00,326.09,326.09,325.37,325.51,6116.0,312.8269,312.8269,312.1362,312.2705,6116.0
2022-06-14 13:40:00,325.51,325.51,324.26,324.32,7915.0,312.2705,312.2705,311.0713,311.1289,7915.0
2022-06-14 13:45:00,324.5,324.72,324.3,324.67,2477.0,311.3016,311.5126,311.1097,311.4646,2477.0
2022-06-14 13:50:00,324.42,325.35,324.42,325.34,6416.0,311.2248,312.117,311.2248,312.1074,6416.0
2022-06-14 13:55:00,325.39,326.08,324.99,324.99,7309.0,312.1554,312.8173,311.7716,311.7716,7309.0
2022-06-14 14:00:00,325.12,325.4,324.96,325.2,3833.0,311.8963,312.1649,311.7428,311.9731,3833.0
2022-06-14 14:05:00,325.17,326.7,325.11,326.45,3744.0,311.9443,313.4121,311.8867,313.1722,3744.0
2022-06-14 14:10:00,326.24,326.27,325.36,325.36,3817.0,312.9708,312.9996,312.1266,312.1266,3817.0
2022-06-14 14:15:00,325.53,325.74,325.31,325.69,4808.0,312.2897,312.4911,312.0786,312.4432,4808.0
2022-06-14 14:20:00,325.51,325.9,325.35,325.35,19507.0,312.2705,312.6446,312.117,312.117,19507.0
2022-06-14 14:25:00,325.36,325.84,325.2,325.53,3726.0,312.1266,312.5871,311.9731,312.2897,3726.0
2022-06-14 14:30:00,325.47,325.71,325.0,325.64,2983.0,312.2321,312.4623,311.7812,312.3952,2983.0
2022-06-14 14:35:00,325.75,325.92,325.38,325.67,5853.0,312.5007,312.6638,312.1458,312.424,5853.0
2022-06-14 14:40:00,325.65,325.68,324.85,325.37,3686.0,312.4048,312.4336,311.6373,312.1362,3686.0
2022-06-14 14:45:00,325.45,325.73,325.08,325.15,6554.0,312.2129,312.4815,311.858,311.9251,6554.0
2022-06-14 14:50:00,325.21,325.7,324.95,325.3,3505.0,311.9827,312.4527,311.7332,312.069,3505.0
2022-06-14 14:55:00,325.02,325.61,325.0,325.1,6724.0,311.8004,312.3664,311.7812,311.8771,6724.0
2022-06-14 15:00:00,325.11,325.11,324.51,324.94,5830.0,311.8867,311.8867,311.3111,311.7237,5830.0
2022-06-14 15:05:00,324.89,324.91,324.33,324.35,5118.0,311.6757,311.6949,311.1385,311.1577,5118.0
2022-06-14 15:10:00,324.4,324.59,322.69,322.69,12806.0,311.2056,311.3879,309.5652,309.5652,12806.0
2022-06-14 15:15:00,322.69,323.17,322.57,322.88,8812.0,309.5652,310.0256,309.4501,309.7474,8812.0
2022-06-14 15:20:00,323.17,323.5,322.93,323.32,11261.0,310.0256,310.3422,309.7954,310.1695,11261.0
2022-06-14 15:25:00,323.28,325.21,323.27,324.96,14490.0,310.1312,311.9827,310.1216,311.7428,14490.0
2022-06-14 15:30:00,324.95,325.94,324.92,325.22,10729.0,311.7332,312.683,311.7045,311.9923,10729.0
2022-06-14 15:35:00,325.36,326.73,325.3,326.46,13066.0,312.1266,313.4409,312.069,313.1818,13066.0
2022-06-14 15:40:00,326.56,327.53,326.22,326.3,26093.0,313.2778,314.2083,312.9516,313.0283,26093.0
2022-06-14 15:45:00,326.21,327.39,326.19,326.54,24522.0,312.942,314.074,312.9228,313.2586,24522.0
2022-06-14 15:50:00,326.43,326.67,325.28,325.54,26053.0,313.1531,313.3833,312.0498,312.2993,26053.0
2022-06-14 15:55:00,325.7,326.82,325.57,326.38,72975.0,312.4527,313.5272,312.328,313.1051,72975.0
2022-06-15 09:30:00,328.38,328.9,327.35,328.0,28407.0,315.0237,315.5226,314.0356,314.6592,28407.0
2022-06-15 09:35:00,328.29,328.65,327.24,327.99,8397.0,314.9374,315.2828,313.9301,314.6496,8397.0
2022-06-15 09:40:00,327.74,329.32,327.65,328.93,8218.0,314.4098,315.9255,314.3234,315.5514,8218.0
2022-06-15 09:45:00,328.72,331.08,328.72,331.08,13884.0,315.3499,317.6139,315.3499,317.6139,13884.0
2022-06-15 09:50:00,331.0,331.44,329.95,330.26,13318.0,317.5372,317.9593,316.5299,316.8273,13318.0
2022-06-15 09:55:00,329.92,330.18,329.38,329.38,4674.0,316.5011,316.7505,315.9831,315.9831,4674.0
2022-06-15 10:00:00,329.5,329.94,328.95,329.65,6506.0,316.0982,316.5203,315.5706,316.2421,6506.0
2022-06-15 10:05:00,329.59,330.84,329.59,330.2,9477.0,316.1845,317.3837,316.1845,316.7697,9477.0
2022-06-15 10:10:00,330.34,330.92,330.23,330.5,4389.0,316.904,317.4604,316.7985,317.0575,4389.0
2022-06-15 10:15:00,330.57,331.29,330.49,330.63,6480.0,317.1247,317.8154,317.0479,317.1822,6480.0
2022-06-15 10:20:00,330.5,331.44,330.5,331.44,3989.0,317.0575,317.9593,317.0575,317.9593,3989.0
2022-06-15 10:25:00,331.27,331.45,330.85,331.12,6701.0,317.7962,317.9689,317.3933,317.6523,6701.0
2022-06-15 10:30:00,331.36,331.43,329.32,329.37,10116.0,317.8825,317.9497,315.9255,315.9735,10116.0
2022-06-15 10:35:00,329.45,329.68,328.37,328.56,12052.0,316.0502,316.2709,315.0141,315.1964,12052.0
2022-06-15 10:40:00,328.71,329.28,328.49,329.08,5110.0,315.3403,315.8871,315.1293,315.6953,5110.0
2022-06-15 10:45:00,329.08,329.17,328.61,329.03,5285.0,315.6953,315.7816,315.2444,315.6473,5285.0
2022-06-15 10:50:00,329.04,329.24,327.62,327.62,5177.0,315.6569,315.8488,314.2947,314.2947,5177.0
2022-06-15 10:55:00,327.62,328.69,327.52,328.48,4915.0,314.2947,315.3211,314.1987,315.1197,4915.0
2022-06-15 11:00:00,328.67,328.79,328.29,328.66,2340.0,315.3019,315.4171,314.9374,315.2924,2340.0
2022-06-15 11:05:00,328.79,328.79,328.18,328.49,3225.0,315.4171,315.4171,314.8319,315.1293,3225.0
2022-06-15 11:10:00,328.57,328.63,327.66,327.82,3854.0,315.206,315.2636,314.333,314.4865,3854.0
2022-06-15 11:15:00,327.78,328.14,327.57,327.65,3800.0,314.4481,314.7935,314.2467,314.3234,3800.0
2022-06-15 11:20:00,327.6,327.96,326.99,327.96,5769.0,314.2755,314.6208,313.6903,314.6208,5769.0
2022-06-15 11:25:00,327.97,327.97,327.37,327.8,4125.0,314.6304,314.6304,314.0548,314.4673,4125.0
2022-06-15 11:30:00,327.76,327.8,327.28,327.4,7441.0,314.429,314.4673,313.9685,314.0836,7441.0
2022-06-15 11:35:00,327.4,327.99,327.4,327.6,3620.0,314.0836,314.6496,314.0836,314.2755,3620.0
2022-06-15 11:40:00,327.8,328.25,327.8,327.92,3371.0,314.4673,314.899,314.4673,314.5824,3371.0
2022-06-15 11:45:00,327.6,328.03,327.45,327.94,3833.0,314.2755,314.688,314.1316,314.6016,3833.0
2022-06-15 11:50:00,327.83,328.22,327.83,328.0,3424.0,314.4961,314.8702,314.4961,314.6592,3424.0
2022-06-15 11:55:00,328.07,328.51,327.99,328.31,2209.0,314.7263,315.1485,314.6496,314.9566,2209.0
2022-06-15 12:00:00,328.44,328.7,328.27,328.29,2970.0,315.0813,315.3307,314.9182,314.9374,2970.0
2022-06-15 12:05:00,328.19,328.28,327.81,327.81,3969.0,314.8415,314.9278,314.4769,314.4769,3969.0
2022-06-15 12:10:00,328.07,328.3,328.02,328.28,2547.0,314.7263,314.947,314.6784,314.9278,2547.0
2022-06-15 12:15:00,328.45,328.66,328.0,328.16,8364.0,315.0909,315.2924,314.6592,314.8127,8364.0
2022-06-15 12:20:00,328.13,328.68,327.91,328.59,4549.0,314.7839,315.3115,314.5729,315.2252,4549.0
2022-06-15 12:25:00,328.66,328.73,328.25,328.59,2700.0,315.2924,315.3595,314.899,315.2252,2700.0
2022-06-15 12:30:00,328.59,328.94,328.4,328.58,4510.0,315.2252,315.561,315.0429,315.2156,4510.0
2022-06-15 12:35:00,328.45,328.9,328.29,328.47,4005.0,315.0909,315.5226,314.9374,315.1101,4005.0
2022-06-15 12:40:00,328.36,328.54,327.6,328.02,4819.0,315.0046,315.1772,314.2755,314.6784,4819.0
2022-06-15 12:45:00,327.91,328.12,327.63,327.93,2302.0,314.5729,314.7743,314.3042,314.592,2302.0
2022-06-15 12:50:00,328.05,328.05,327.3,327.34,4939.0,314.7072,314.7072,313.9877,314.026,4939.0
2022-06-15 12:55:00,327.2,327.2,326.71,327.08,8474.0,313.8917,313.8917,313.4217,313.7766,8474.0
2022-06-15 13:00:00,326.94,328.02,326.89,328.02,9928.0,313.6423,314.6784,313.5943,314.6784,9928.0
2022-06-15 13:05:00,328.07,328.34,327.97,328.23,6065.0,314.7263,314.9854,314.6304,314.8798,6065.0
2022-06-15 13:10:00,328.24,329.02,328.11,329.0,4800.0,314.8894,315.6377,314.7647,315.6185,4800.0
2022-06-15 13:15:00,329.0,329.27,328.66,328.86,5539.0,315.6185,315.8775,315.2924,315.4842,5539.0
2022-06-15 13:20:00,328.84,329.36,328.84,329.36,3271.0,315.465,315.9639,315.465,315.9639,3271.0
2022-06-15 13:25:00,329.28,329.8,329.03,329.65,5172.0,315.8871,316.386,315.6473,316.2421,5172.0
2022-06-15 13:30:00,329.53,329.59,329.22,329.3,5342.0,316.127,316.1845,315.8296,315.9063,5342.0
2022-06-15 13:35:00,329.25,329.4,329.1,329.4,3100.0,315.8584,316.0023,315.7145,316.0023,3100.0
2022-06-15 13:40:00,329.37,329.88,329.36,329.66,7918.0,315.9735,316.4627,315.9639,316.2517,7918.0
2022-06-15 13:45:00,329.79,329.84,329.01,329.06,6919.0,316.3764,316.4244,315.6281,315.6761,6919.0
2022-06-15 13:50:00,328.92,329.67,328.3,329.53,7158.0,315.5418,316.2613,314.947,316.127,7158.0
2022-06-15 13:55:00,329.41,330.57,329.35,330.57,2751.0,316.0118,317.1247,315.9543,317.1247,2751.0
2022-06-15 14:00:00,328.42,331.6,327.5,327.61,14081.0,315.0621,318.1128,314.1795,314.2851,14081.0
2022-06-15 14:05:00,328.0,328.71,326.48,327.83,18525.0,314.6592,315.3403,313.201,314.4961,18525.0
2022-06-15 14:10:00,328.03,328.94,327.24,328.36,16804.0,314.688,315.561,313.9301,315.0046,16804.0
2022-06-15 14:15:00,328.0,330.14,327.64,329.2,10606.0,314.6592,316.7122,314.3138,315.8104,10606.0
2022-06-15 14:20:00,329.65,330.62,327.96,328.56,9555.0,316.2421,317.1726,314.6208,315.1964,9555.0
2022-06-15 14:25:00,328.63,329.18,327.9,328.16,9865.0,315.2636,315.7912,314.5633,314.8127,9865.0
2022-06-15 14:30:00,328.15,328.47,325.47,326.67,14506.0,314.8031,315.1101,312.2321,313.3833,14506.0
2022-06-15 14:35:00,327.05,330.84,326.9,330.71,13091.0,313.7478,317.3837,313.6039,317.259,13091.0
2022-06-15 14:40:00,330.18,334.72,330.14,334.33,27761.0,316.7505,321.1059,316.7122,320.7317,27761.0
2022-06-15 14:45:00,334.61,335.27,332.2,332.59,20461.0,321.0003,321.6335,318.6884,319.0625,20461.0
2022-06-15 14:50:00,332.82,334.01,330.98,331.77,17352.0,319.2832,320.4248,317.518,318.2759,17352.0
2022-06-15 14:55:00,332.29,332.32,330.27,330.79,10712.0,318.7747,318.8035,316.8369,317.3357,10712.0
2022-06-15 15:00:00,331.05,333.18,331.04,332.11,13518.0,317.5851,319.6285,317.5755,318.602,13518.0
2022-06-15 15:05:00,332.51,332.77,331.51,332.11,8391.0,318.9858,319.2352,318.0264,318.602,8391.0
2022-06-15 15:10:00,332.3,332.69,330.61,330.96,15530.0,318.7843,319.1584,317.163,317.4988,15530.0
2022-06-15 15:15:00,330.85,330.86,329.72,330.18,19263.0,317.3933,317.4029,316.3092,316.7505,19263.0
2022-06-15 15:20:00,330.57,332.46,330.48,332.26,10403.0,317.1247,318.9378,317.0383,318.7459,10403.0
2022-06-15 15:25:00,332.21,333.62,331.94,333.62,12298.0,318.698,320.0506,318.4389,320.0506,12298.0
2022-06-15 15:30:00,333.75,334.36,332.73,334.19,20913.0,320.1753,320.7605,319.1968,320.5974,20913.0
2022-06-15 15:35:00,334.13,334.19,332.18,332.36,15776.0,320.5399,320.5974,318.6692,318.8419,15776.0
2022-06-15 15:40:00,332.38,332.38,330.9,331.08,16264.0,318.861,318.861,317.4412,317.6139,16264.0
2022-06-15 15:45:00,330.85,331.37,330.4,331.37,25799.0,317.3933,317.8921,316.9616,317.8921,25799.0
2022-06-15 15:50:00,331.01,331.22,329.83,330.35,30087.0,317.5468,317.7482,316.4148,316.9136,30087.0
2022-06-15 15:55:00,330.53,331.3,330.39,330.4,61341.0,317.0863,317.825,316.952,316.9616,61341.0
2022-06-16 09:30:00,322.54,323.89,321.6,322.26,29758.0,309.4213,310.7164,308.5195,309.1527,29758.0
2022-06-16 09:35:00,322.05,322.38,320.22,321.24,22039.0,308.9512,309.2678,307.1956,308.1741,22039.0
2022-06-16 09:40:00,321.09,322.16,320.6,320.98,5391.0,308.0302,309.0567,307.5602,307.9247,5391.0
2022-06-16 09:45:00,320.83,322.18,320.73,321.44,10480.0,307.7808,309.0759,307.6849,308.366,10480.0
2022-06-16 09:50:00,321.12,321.58,320.41,321.57,12104.0,308.059,308.5003,307.3779,308.4907,12104.0
2022-06-16 09:55:00,321.0,321.93,320.62,320.75,10747.0,307.9439,308.8361,307.5794,307.7041,10747.0
2022-06-16 10:00:00,320.75,320.96,319.15,319.34,11554.0,307.7041,307.9055,306.1692,306.3514,11554.0
2022-06-16 10:05:00,319.4,319.4,318.2,318.9,5416.0,306.409,306.409,305.2578,305.9293,5416.0
2022-06-16 10:10:00,318.84,318.84,317.33,317.74,6493.0,305.8718,305.8718,304.4232,304.8165,6493.0
2022-06-16 10:15:00,317.64,319.41,317.64,318.92,5144.0,304.7206,306.4186,304.7206,305.9485,5144.0
2022-06-16 10:20:00,319.02,320.6,319.0,320.2,7096.0,306.0444,307.5602,306.0253,307.1764,7096.0
2022-06-16 10:25:00,320.15,320.89,319.67,320.75,7508.0,307.1285,307.8384,306.668,307.7041,7508.0
2022-06-16 10:30:00,320.81,320.99,320.09,320.38,4334.0,307.7616,307.9343,307.0709,307.3491,4334.0
2022-06-16 10:35:00,320.09,320.24,318.79,318.8,7998.0,307.0709,307.2148,305.8238,305.8334,7998.0
2022-06-16 10:40:00,318.58,319.05,317.58,317.86,7820.0,305.6223,306.0732,304.663,304.9316,7820.0
2022-06-16 10:45:00,317.69,317.8,316.89,317.0,10307.0,304.7685,304.8741,304.0011,304.1066,10307.0
2022-06-16 10:50:00,317.07,317.24,316.64,317.02,12293.0,304.1738,304.3368,303.7612,304.1258,12293.0
2022-06-16 10:55:00,316.88,317.61,316.36,316.36,12957.0,303.9915,304.6918,303.4926,303.4926,12957.0
2022-06-16 11:00:00,316.39,317.89,316.24,317.75,7255.0,303.5214,304.9604,303.3775,304.8261,7255.0
2022-06-16 11:05:00,317.71,317.8,316.74,316.74,21007.0,304.7877,304.8741,303.8572,303.8572,21007.0
2022-06-16 11:10:00,316.74,318.48,316.74,317.88,7968.0,303.8572,305.5264,303.8572,304.9508,7968.0
2022-06-16 11:15:00,317.94,318.88,317.57,318.04,6870.0,305.0084,305.9101,304.6534,305.1043,6870.0
2022-06-16 11:20:00,318.0,318.81,317.74,318.65,4697.0,305.0659,305.843,304.8165,305.6895,4697.0
2022-06-16 11:25:00,318.64,319.32,318.11,318.82,18522.0,305.6799,306.3322,305.1715,305.8526,18522.0
2022-06-16 11:30:00,318.85,319.01,317.93,318.29,10425.0,305.8814,306.0348,304.9988,305.3441,10425.0
2022-06-16 11:35:00,317.99,318.78,317.73,318.78,9197.0,305.0563,305.8142,304.8069,305.8142,9197.0
2022-06-16 11:40:00,318.35,318.44,317.21,317.83,6259.0,305.4017,305.488,304.3081,304.9028,6259.0
2022-06-16 11:45:00,317.69,317.84,317.37,317.63,10083.0,304.7685,304.9124,304.4616,304.711,10083.0
2022-06-16 11:50:00,317.63,318.22,317.63,318.14,3350.0,304.711,305.277,304.711,305.2002,3350.0
2022-06-16 11:55:00,318.15,318.34,317.91,318.33,2400.0,305.2098,305.3921,304.9796,305.3825,2400.0
2022-06-16 12:00:00,318.46,318.56,317.47,317.8,7999.0,305.5072,305.6032,304.5575,304.8741,7999.0
2022-06-16 12:05:00,317.72,318.1,317.05,317.2,3924.0,304.7973,305.1619,304.1546,304.2985,3924.0
2022-06-16 12:10:00,317.23,317.55,317.08,317.21,4958.0,304.3272,304.6342,304.1833,304.3081,4958.0
2022-06-16 12:15:00,317.33,318.14,317.24,317.74,4547.0,304.4232,305.2002,304.3368,304.8165,4547.0
2022-06-16 12:20:00,317.56,317.56,316.4,317.04,26489.0,304.6438,304.6438,303.531,304.145,26489.0
2022-06-16 12:25:00,316.83,318.0,316.42,317.66,14922.0,303.9435,305.0659,303.5502,304.7398,14922.0
2022-06-16 12:30:00,317.46,317.95,316.77,317.7,9944.0,304.5479,305.018,303.886,304.7781,9944.0
2022-06-16 12:35:00,317.29,317.29,316.63,317.02,2624.0,304.3848,304.3848,303.7517,304.1258,2624.0
2022-06-16 12:40:00,316.88,317.51,316.49,317.51,5477.0,303.9915,304.5959,303.6173,304.5959,5477.0
2022-06-16 12:45:00,317.36,317.96,317.0,317.78,4680.0,304.452,305.0276,304.1066,304.8549,4680.0
2022-06-16 12:50:00,317.68,317.96,317.33,317.73,2260.0,304.7589,305.0276,304.4232,304.8069,2260.0
2022-06-16 12:55:00,317.65,318.0,317.46,317.82,6688.0,304.7302,305.0659,304.5479,304.8932,6688.0
2022-06-16 13:00:00,318.02,318.41,317.63,317.93,7353.0,305.0851,305.4593,304.711,304.9988,7353.0
2022-06-16 13:05:00,317.82,318.35,317.12,317.83,24866.0,304.8932,305.4017,304.2217,304.9028,24866.0
2022-06-16 13:10:00,317.8,318.1,317.45,317.92,16373.0,304.8741,305.1619,304.5383,304.9892,16373.0
2022-06-16 13:15:00,317.67,317.95,317.45,317.45,9122.0,304.7493,305.018,304.5383,304.5383,9122.0
2022-06-16 13:20:00,317.31,317.31,316.38,316.39,10521.0,304.404,304.404,303.5118,303.5214,10521.0
2022-06-16 13:25:00,316.25,318.07,316.25,317.8,8009.0,303.3871,305.1331,303.3871,304.8741,8009.0
2022-06-16 13:30:00,317.49,317.91,316.98,317.59,7450.0,304.5767,304.9796,304.0874,304.6726,7450.0
2022-06-16 13:35:00,317.85,317.9,317.07,317.56,4209.0,304.922,304.97,304.1738,304.6438,4209.0
2022-06-16 13:40:00,317.71,317.71,316.53,316.53,2686.0,304.7877,304.7877,303.6557,303.6557,2686.0
2022-06-16 13:45:00,316.55,316.71,316.3,316.44,6093.0,303.6749,303.8284,303.4351,303.5694,6093.0
2022-06-16 13:50:00,316.46,316.62,315.73,316.27,14272.0,303.5886,303.7421,302.8883,303.4063,14272.0
2022-06-16 13:55:00,316.17,316.68,315.69,315.77,7289.0,303.3104,303.7996,302.8499,302.9266,7289.0
2022-06-16 14:00:00,315.58,316.25,315.47,315.92,6981.0,302.7444,303.3871,302.6388,303.0705,6981.0
2022-06-16 14:05:00,316.02,316.02,315.41,315.64,6459.0,303.1665,303.1665,302.5813,302.8019,6459.0
2022-06-16 14:10:00,315.89,316.26,315.65,316.06,4876.0,303.0417,303.3967,302.8115,303.2048,4876.0
2022-06-16 14:15:00,315.98,316.2,315.76,316.06,3650.0,303.1281,303.3391,302.917,303.2048,3650.0
2022-06-16 14:20:00,316.08,316.29,315.56,315.7,5842.0,303.224,303.4255,302.7252,302.8595,5842.0
2022-06-16 14:25:00,315.56,315.69,315.0,315.48,9629.0,302.7252,302.8499,302.1879,302.6484,9629.0
2022-06-16 14:30:00,315.43,315.88,315.15,315.39,5130.0,302.6005,303.0322,302.3318,302.5621,5130.0
2022-06-16 14:35:00,315.32,316.03,315.27,315.8,3532.0,302.4949,303.1761,302.447,302.9554,3532.0
2022-06-16 14:40:00,315.96,316.9,315.88,316.14,18720.0,303.1089,304.0107,303.0322,303.2816,18720.0
2022-06-16 14:45:00,316.12,316.77,314.76,314.87,14202.0,303.2624,303.886,301.9577,302.0632,14202.0
2022-06-16 14:50:00,314.97,315.41,314.81,315.17,5793.0,302.1592,302.5813,302.0057,302.351,5793.0
2022-06-16 14:55:00,315.17,315.55,314.64,314.95,23736.0,302.351,302.7156,301.8426,302.14,23736.0
2022-06-16 15:00:00,314.9,316.7,314.84,316.56,10457.0,302.092,303.8188,302.0345,303.6845,10457.0
2022-06-16 15:05:00,316.43,317.51,316.08,317.51,8289.0,303.5598,304.5959,303.224,304.5959,8289.0
2022-06-16 15:10:00,317.53,318.17,316.85,317.25,16443.0,304.615,305.229,303.9627,304.3464,16443.0
2022-06-16 15:15:00,316.92,317.59,316.39,317.59,5196.0,304.0299,304.6726,303.5214,304.6726,5196.0
2022-06-16 15:20:00,317.74,317.88,316.98,317.27,8476.0,304.8165,304.9508,304.0874,304.3656,8476.0
2022-06-16 15:25:00,317.07,318.45,317.03,317.85,12256.0,304.1738,305.4976,304.1354,304.922,12256.0
2022-06-16 15:30:00,317.56,318.17,316.42,316.43,16820.0,304.6438,305.229,303.5502,303.5598,16820.0
2022-06-16 15:35:00,316.52,317.18,316.31,316.85,18588.0,303.6461,304.2793,303.4447,303.9627,18588.0
2022-06-16 15:40:00,316.94,317.66,316.4,316.42,15530.0,304.049,304.7398,303.531,303.5502,15530.0
2022-06-16 15:45:00,316.37,316.59,315.22,315.56,21461.0,303.5022,303.7133,302.399,302.7252,21461.0
2022-06-16 15:50:00,315.71,317.04,315.6,316.74,42107.0,302.8691,304.145,302.7635,303.8572,42107.0
2022-06-16 15:55:00,316.62,317.93,316.4,317.62,77737.0,303.7421,304.9988,303.531,304.7014,77737.0
2022-06-17 09:30:00,314.73,321.75,314.73,321.42,341273.0,301.9289,308.6634,301.9289,308.3468,341273.0
2022-06-17 09:35:00,321.12,321.84,319.73,321.06,18032.0,308.059,308.7497,306.7256,308.0015,18032.0
2022-06-17 09:40:00,321.08,323.69,321.0,323.46,17508.0,308.0207,310.5245,307.9439,310.3039,17508.0
2022-06-17 09:45:00,323.4,324.5,322.26,322.7,17087.0,310.2463,311.3016,309.1527,309.5748,17087.0
2022-06-17 09:50:00,322.68,325.4,321.97,324.55,15878.0,309.5556,312.1649,308.8745,311.3495,15878.0
2022-06-17 09:55:00,324.29,324.29,321.62,322.12,9663.0,311.1001,311.1001,308.5387,309.0184,9663.0
2022-06-17 10:00:00,321.96,322.2,320.25,321.13,11306.0,308.8649,309.0951,307.2244,308.0686,11306.0
2022-06-17 10:05:00,321.07,321.82,320.52,320.98,10176.0,308.0111,308.7306,307.4834,307.9247,10176.0
2022-06-17 10:10:00,321.95,322.12,321.27,321.73,7979.0,308.8553,309.0184,308.2029,308.6442,7979.0
2022-06-17 10:15:00,321.71,321.71,320.14,320.15,8289.0,308.625,308.625,307.1189,307.1285,8289.0
2022-06-17 10:20:00,320.14,320.28,318.33,318.89,21285.0,307.1189,307.2532,305.3825,305.9197,21285.0
2022-06-17 10:25:00,318.95,319.1,317.4,317.67,11505.0,305.9773,306.1212,304.4903,304.7493,11505.0
2022-06-17 10:30:00,317.88,318.48,317.03,317.42,13292.0,304.9508,305.5264,304.1354,304.5095,13292.0
2022-06-17 10:35:00,317.15,318.08,316.49,317.25,15430.0,304.2505,305.1427,303.6173,304.3464,15430.0
2022-06-17 10:40:00,317.25,318.77,317.18,318.75,10750.0,304.3464,305.8046,304.2793,305.7854,10750.0
2022-06-17 10:45:00,318.59,318.59,317.27,317.69,16449.0,305.6319,305.6319,304.3656,304.7685,16449.0
2022-06-17 10:50:00,317.56,318.26,317.11,317.89,7681.0,304.6438,305.3154,304.2121,304.9604,7681.0
2022-06-17 10:55:00,317.92,318.81,317.71,318.46,6945.0,304.9892,305.843,304.7877,305.5072,6945.0
2022-06-17 11:00:00,318.7,320.76,317.61,320.28,13712.0,305.7375,307.7137,304.6918,307.2532,13712.0
2022-06-17 11:05:00,320.45,321.25,319.94,321.25,20280.0,307.4163,308.1837,306.927,308.1837,20280.0
2022-06-17 11:10:00,320.96,320.96,320.2,320.52,11221.0,307.9055,307.9055,307.1764,307.4834,11221.0
2022-06-17 11:15:00,320.34,321.58,320.2,321.21,7673.0,307.3108,308.5003,307.1764,308.1454,7673.0
2022-06-17 11:20:00,321.15,321.44,320.17,320.43,5171.0,308.0878,308.366,307.1477,307.3971,5171.0
2022-06-17 11:25:00,320.05,321.73,319.88,321.39,9267.0,307.0325,308.6442,306.8695,308.318,9267.0
2022-06-17 11:30:00,321.49,322.5,320.82,320.82,4627.0,308.414,309.3829,307.7712,307.7712,4627.0
2022-06-17 11:35:00,321.21,321.57,320.73,321.57,3842.0,308.1454,308.4907,307.6849,308.4907,3842.0
2022-06-17 11:40:00,321.64,322.01,320.93,321.05,4953.0,308.5579,308.9128,307.8768,307.9919,4953.0
2022-06-17 11:45:00,320.98,321.73,320.38,321.17,6966.0,307.9247,308.6442,307.3491,308.107,6966.0
2022-06-17 11:50:00,321.5,321.51,320.22,320.86,14235.0,308.4236,308.4332,307.1956,307.8096,14235.0
2022-06-17 11:55:00,320.85,321.33,320.27,320.81,7009.0,307.8,308.2605,307.2436,307.7616,7009.0
2022-06-17 12:00:00,320.75,321.12,320.04,321.11,16043.0,307.7041,308.059,307.023,308.0494,16043.0
2022-06-17 12:05:00,321.28,322.06,321.11,321.68,16387.0,308.2125,308.9608,308.0494,308.5963,16387.0
2022-06-17 12:10:00,321.9,323.11,321.74,323.11,8183.0,308.8073,309.9681,308.6538,309.9681,8183.0
2022-06-17 12:15:00,323.21,323.67,322.61,322.61,9016.0,310.064,310.5053,309.4884,309.4884,9016.0
2022-06-17 12:20:00,322.68,323.45,322.54,323.42,13206.0,309.5556,310.2943,309.4213,310.2655,13206.0
2022-06-17 12:25:00,323.53,324.1,323.39,323.7,6570.0,310.371,310.9178,310.2367,310.5341,6570.0
2022-06-17 12:30:00,323.59,323.72,322.88,323.25,8328.0,310.4286,310.5533,309.7474,310.1024,8328.0
2022-06-17 12:35:00,323.4,323.7,322.59,323.43,7755.0,310.2463,310.5341,309.4692,310.2751,7755.0
2022-06-17 12:40:00,323.32,323.59,322.92,323.47,6014.0,310.1695,310.4286,309.7858,310.3134,6014.0
2022-06-17 12:45:00,323.56,324.01,323.26,323.89,8288.0,310.3998,310.8315,310.112,310.7164,8288.0
2022-06-17 12:50:00,323.87,324.0,322.12,322.23,8875.0,310.6972,310.8219,309.0184,309.1239,8875.0
2022-06-17 12:55:00,322.15,323.31,322.04,322.96,10146.0,309.0471,310.16,308.9416,309.8242,10146.0
2022-06-17 13:00:00,322.82,323.84,322.42,323.83,8401.0,309.6899,310.6684,309.3062,310.6588,8401.0
2022-06-17 13:05:00,323.87,325.49,323.87,325.49,8338.0,310.6972,312.2513,310.6972,312.2513,8338.0
2022-06-17 13:10:00,325.22,326.48,325.02,325.79,11783.0,311.9923,313.201,311.8004,312.5391,11783.0
2022-06-17 13:15:00,325.65,325.97,325.26,325.76,5134.0,312.4048,312.7118,312.0306,312.5103,5134.0
2022-06-17 13:20:00,325.49,325.66,325.12,325.47,4032.0,312.2513,312.4144,311.8963,312.2321,4032.0
2022-06-17 13:25:00,325.56,325.56,324.16,324.33,3258.0,312.3184,312.3184,310.9754,311.1385,3258.0
2022-06-17 13:30:00,324.41,324.75,324.12,324.47,5066.0,311.2152,311.5414,310.937,311.2728,5066.0
2022-06-17 13:35:00,324.45,325.17,324.19,324.94,15396.0,311.2536,311.9443,311.0042,311.7237,15396.0
2022-06-17 13:40:00,325.01,325.83,324.89,325.67,8134.0,311.7908,312.5775,311.6757,312.424,8134.0
2022-06-17 13:45:00,325.72,325.72,324.21,324.92,7125.0,312.4719,312.4719,311.0233,311.7045,7125.0
2022-06-17 13:50:00,324.92,325.24,324.89,325.08,4393.0,311.7045,312.0115,311.6757,311.858,4393.0
2022-06-17 13:55:00,325.01,325.8,325.01,325.5,3618.0,311.7908,312.5487,311.7908,312.2609,3618.0
2022-06-17 14:00:00,325.63,326.13,325.17,325.44,5696.0,312.3856,312.8653,311.9443,312.2033,5696.0
2022-06-17 14:05:00,325.5,325.88,325.03,325.2,4685.0,312.2609,312.6254,311.81,311.9731,4685.0
2022-06-17 14:10:00,325.12,325.38,324.78,325.17,4500.0,311.8963,312.1458,311.5702,311.9443,4500.0
2022-06-17 14:15:00,325.2,325.73,324.79,325.55,3803.0,311.9731,312.4815,311.5798,312.3088,3803.0
2022-06-17 14:20:00,325.54,325.98,325.21,325.5,17371.0,312.2993,312.7214,311.9827,312.2609,17371.0
2022-06-17 14:25:00,325.3,325.38,324.63,324.86,8747.0,312.069,312.1458,311.4263,311.6469,8747.0
2022-06-17 14:30:00,324.74,324.83,324.1,324.57,8220.0,311.5318,311.6181,310.9178,311.3687,8220.0
2022-06-17 14:35:00,324.87,325.24,324.55,325.22,10627.0,311.6565,312.0115,311.3495,311.9923,10627.0
2022-06-17 14:40:00,325.38,325.93,324.81,324.81,6106.0,312.1458,312.6734,311.5989,311.5989,6106.0
2022-06-17 14:45:00,324.86,325.15,324.57,324.62,5530.0,311.6469,311.9251,311.3687,311.4167,5530.0
2022-06-17 14:50:00,324.5,324.88,324.18,324.75,10492.0,311.3016,311.6661,310.9946,311.5414,10492.0
2022-06-17 14:55:00,324.74,325.48,324.45,324.79,8636.0,311.5318,312.2417,311.2536,311.5798,8636.0
2022-06-17 15:00:00,324.94,325.54,324.57,324.76,10502.0,311.7237,312.2993,311.3687,311.551,10502.0
2022-06-17 15:05:00,324.78,324.84,324.18,324.18,10509.0,311.5702,311.6277,310.9946,310.9946,10509.0
2022-06-17 15:10:00,324.07,324.12,322.99,323.27,9752.0,310.889,310.937,309.853,310.1216,9752.0
2022-06-17 15:15:00,323.38,324.64,322.96,324.12,9789.0,310.2271,311.4359,309.8242,310.937,9789.0
2022-06-17 15:20:00,324.1,325.28,324.1,325.11,6387.0,310.9178,312.0498,310.9178,311.8867,6387.0
2022-06-17 15:25:00,325.23,325.52,324.96,325.28,9010.0,312.0019,312.2801,311.7428,312.0498,9010.0
2022-06-17 15:30:00,325.2,325.43,324.04,324.16,12676.0,311.9731,312.1937,310.8603,310.9754,12676.0
2022-06-17 15:35:00,324.22,324.84,324.15,324.8,12160.0,311.0329,311.6277,310.9658,311.5894,12160.0
2022-06-17 15:40:00,324.73,324.79,323.66,323.91,7713.0,311.5222,311.5798,310.4957,310.7355,7713.0
2022-06-17 15:45:00,323.83,324.03,322.89,323.41,19207.0,310.6588,310.8507,309.757,310.2559,19207.0
2022-06-17 15:50:00,323.16,323.51,322.3,323.27,40512.0,310.0161,310.3518,309.191,310.1216,40512.0
2022-06-17 15:55:00,323.25,323.72,322.48,322.48,76281.0,310.1024,310.5533,309.3637,309.3637,76281.0
2022-06-21 09:30:00,330.9,332.99,329.8,330.23,54669.0,317.4412,319.4462,316.386,316.7985,54669.0
2022-06-21 09:35:00,329.49,329.74,327.93,329.19,14326.0,316.0886,316.3284,314.592,315.8008,14326.0
2022-06-21 09:40:00,329.0,331.06,328.5,328.5,6662.0,315.6185,317.5947,315.1389,315.1389,6662.0
2022-06-21 09:45:00,327.96,329.58,327.85,329.47,15234.0,314.6208,316.1749,314.5153,316.0694,15234.0
2022-06-21 09:50:00,329.58,330.77,329.21,329.84,14789.0,316.1749,317.3165,315.82,316.4244,14789.0
2022-06-21 09:55:00,329.99,332.78,329.83,332.54,14431.0,316.5683,319.2448,316.4148,319.0145,14431.0
2022-06-21 10:00:00,332.31,332.62,331.49,331.85,18190.0,318.7939,319.0913,318.0072,318.3526,18190.0
2022-06-21 10:05:00,332.2,332.8,332.0,332.8,7622.0,318.6884,319.264,318.4965,319.264,7622.0
2022-06-21 10:10:00,332.72,332.73,331.38,331.56,12092.0,319.1872,319.1968,317.9017,318.0744,12092.0
2022-06-21 10:15:00,331.31,331.53,330.9,331.12,6491.0,317.8346,318.0456,317.4412,317.6523,6491.0
2022-06-21 10:20:00,331.12,332.03,331.12,331.75,7029.0,317.6523,318.5253,317.6523,318.2567,7029.0
2022-06-21 10:25:00,331.59,332.01,330.67,331.07,6142.0,318.1032,318.5061,317.2206,317.6043,6142.0
2022-06-21 10:30:00,331.34,332.13,331.11,331.31,7080.0,317.8633,318.6212,317.6427,317.8346,7080.0
2022-06-21 10:35:00,331.59,332.74,331.55,332.74,3965.0,318.1032,319.2064,318.0648,319.2064,3965.0
2022-06-21 10:40:00,332.62,333.39,332.38,333.0,9822.0,319.0913,319.83,318.861,319.4558,9822.0
2022-06-21 10:45:00,332.95,333.83,332.94,333.69,6412.0,319.4079,320.2521,319.3983,320.1178,6412.0
2022-06-21 10:50:00,333.74,334.75,333.33,334.3,8854.0,320.1657,321.1347,319.7724,320.703,8854.0
2022-06-21 10:55:00,334.6,334.81,334.39,334.7,5831.0,320.9908,321.1922,320.7893,321.0867,5831.0
2022-06-21 11:00:00,334.5,334.87,334.35,334.43,6391.0,320.8948,321.2498,320.7509,320.8277,6391.0
2022-06-21 11:05:00,334.38,334.4,333.44,333.86,8636.0,320.7797,320.7989,319.8779,320.2809,8636.0
2022-06-21 11:10:00,333.82,333.83,332.83,332.88,6320.0,320.2425,320.2521,319.2927,319.3407,6320.0
2022-06-21 11:15:00,332.75,333.39,332.73,333.08,6093.0,319.216,319.83,319.1968,319.5326,6093.0
2022-06-21 11:20:00,333.26,333.35,332.66,332.73,4300.0,319.7053,319.7916,319.1297,319.1968,4300.0
2022-06-21 11:25:00,332.48,332.56,331.89,332.12,6117.0,318.957,319.0337,318.391,318.6116,6117.0
2022-06-21 11:30:00,332.28,332.66,331.37,331.68,18087.0,318.7651,319.1297,317.8921,318.1895,18087.0
2022-06-21 11:35:00,331.69,331.8,330.17,330.69,15018.0,318.1991,318.3046,316.7409,317.2398,15018.0
2022-06-21 11:40:00,330.67,331.49,330.32,331.49,7900.0,317.2206,318.0072,316.8848,318.0072,7900.0
2022-06-21 11:45:00,331.27,331.73,330.92,331.65,5897.0,317.7962,318.2375,317.4604,318.1607,5897.0
2022-06-21 11:50:00,331.53,331.7,330.69,330.69,5184.0,318.0456,318.2087,317.2398,317.2398,5184.0
2022-06-21 11:55:00,330.95,331.07,330.44,330.44,4179.0,317.4892,317.6043,317.0,317.0,4179.0
2022-06-21 12:00:00,330.4,331.47,330.36,330.9,9324.0,316.9616,317.9881,316.9232,317.4412,9324.0
2022-06-21 12:05:00,330.71,330.81,330.11,330.12,4000.0,317.259,317.3549,316.6834,316.693,4000.0
2022-06-21 12:10:00,330.42,330.44,329.67,329.98,9542.0,316.9808,317.0,316.2613,316.5587,9542.0
2022-06-21 12:15:00,330.3,330.65,330.28,330.44,5158.0,316.8656,317.2014,316.8465,317.0,5158.0
2022-06-21 12:20:00,330.49,330.73,330.19,330.54,3679.0,317.0479,317.2782,316.7601,317.0959,3679.0
2022-06-21 12:25:00,330.58,330.87,330.34,330.74,10081.0,317.1343,317.4125,316.904,317.2878,10081.0
2022-06-21 12:30:00,330.87,331.07,330.32,330.69,8481.0,317.4125,317.6043,316.8848,317.2398,8481.0
2022-06-21 12:35:00,331.01,331.25,330.53,331.11,5877.0,317.5468,317.777,317.0863,317.6427,5877.0
2022-06-21 12:40:00,331.2,331.2,330.79,331.13,4405.0,317.729,317.729,317.3357,317.6619,4405.0
2022-06-21 12:45:00,330.94,331.12,330.83,331.12,2561.0,317.4796,317.6523,317.3741,317.6523,2561.0
2022-06-21 12:50:00,331.23,331.39,330.76,331.34,9272.0,317.7578,317.9113,317.3069,317.8633,9272.0
2022-06-21 12:55:00,331.55,332.03,331.42,331.93,12422.0,318.0648,318.5253,317.9401,318.4294,12422.0
2022-06-21 13:00:00,332.06,332.11,331.81,332.09,3919.0,318.5541,318.602,318.3142,318.5828,3919.0
2022-06-21 13:05:00,331.91,332.24,331.82,332.07,3021.0,318.4102,318.7267,318.3238,318.5637,3021.0
2022-06-21 13:10:00,332.09,332.21,331.6,331.6,3501.0,318.5828,318.698,318.1128,318.1128,3501.0
2022-06-21 13:15:00,331.59,331.68,331.36,331.46,3580.0,318.1032,318.1895,317.8825,317.9785,3580.0
2022-06-21 13:20:00,331.45,331.45,330.86,330.86,2856.0,317.9689,317.9689,317.4029,317.4029,2856.0
2022-06-21 13:25:00,331.11,331.11,330.55,330.63,3847.0,317.6427,317.6427,317.1055,317.1822,3847.0
2022-06-21 13:30:00,330.72,331.34,330.72,331.26,4016.0,317.2686,317.8633,317.2686,317.7866,4016.0
2022-06-21 13:35:00,331.17,331.4,330.88,330.88,2628.0,317.7003,317.9209,317.4221,317.4221,2628.0
2022-06-21 13:40:00,330.97,331.23,330.55,331.23,4502.0,317.5084,317.7578,317.1055,317.7578,4502.0
2022-06-21 13:45:00,331.01,331.23,330.9,331.05,3000.0,317.5468,317.7578,317.4412,317.5851,3000.0
2022-06-21 13:50:00,331.04,331.49,330.91,330.91,5531.0,317.5755,318.0072,317.4508,317.4508,5531.0
2022-06-21 13:55:00,330.85,330.89,330.21,330.23,8978.0,317.3933,317.4317,316.7793,316.7985,8978.0
2022-06-21 14:00:00,330.37,330.51,329.84,330.25,7648.0,316.9328,317.0671,316.4244,316.8177,7648.0
2022-06-21 14:05:00,330.38,330.51,330.02,330.3,5333.0,316.9424,317.0671,316.597,316.8656,5333.0
2022-06-21 14:10:00,330.4,330.69,329.84,329.86,3779.0,316.9616,317.2398,316.4244,316.4435,3779.0
2022-06-21 14:15:00,329.79,329.83,329.15,329.52,8785.0,316.3764,316.4148,315.7624,316.1174,8785.0
2022-06-21 14:20:00,329.44,329.61,329.07,329.11,4104.0,316.0406,316.2037,315.6857,315.724,4104.0
2022-06-21 14:25:00,329.21,329.87,329.02,329.83,8944.0,315.82,316.4531,315.6377,316.4148,8944.0
2022-06-21 14:30:00,329.95,329.97,329.62,329.86,5178.0,316.5299,316.5491,316.2133,316.4435,5178.0
2022-06-21 14:35:00,329.85,330.05,329.31,329.87,11829.0,316.434,316.6258,315.9159,316.4531,11829.0
2022-06-21 14:40:00,329.68,331.06,329.68,330.81,9284.0,316.2709,317.5947,316.2709,317.3549,9284.0
2022-06-21 14:45:00,330.87,331.02,330.75,330.77,5099.0,317.4125,317.5564,317.2973,317.3165,5099.0
2022-06-21 14:50:00,330.99,331.52,330.89,331.34,4116.0,317.5276,318.036,317.4317,317.8633,4116.0
2022-06-21 14:55:00,331.4,331.52,331.18,331.45,3761.0,317.9209,318.036,317.7099,317.9689,3761.0
2022-06-21 15:00:00,331.39,331.77,331.19,331.54,3202.0,317.9113,318.2759,317.7194,318.0552,3202.0
2022-06-21 15:05:00,331.49,331.79,331.48,331.73,5237.0,318.0072,318.295,317.9977,318.2375,5237.0
2022-06-21 15:10:00,331.71,331.94,331.6,331.69,8241.0,318.2183,318.4389,318.1128,318.1991,8241.0
2022-06-21 15:15:00,331.71,331.71,331.27,331.27,6274.0,318.2183,318.2183,317.7962,317.7962,6274.0
2022-06-21 15:20:00,331.4,331.77,331.2,331.74,9660.0,317.9209,318.2759,317.729,318.2471,9660.0
2022-06-21 15:25:00,331.86,331.86,331.42,331.65,14697.0,318.3622,318.3622,317.9401,318.1607,14697.0
2022-06-21 15:30:00,331.68,331.7,330.92,331.22,8661.0,318.1895,318.2087,317.4604,317.7482,8661.0
2022-06-21 15:35:00,331.13,331.14,330.21,330.21,16768.0,317.6619,317.6715,316.7793,316.7793,16768.0
2022-06-21 15:40:00,330.19,330.63,330.04,330.51,14054.0,316.7601,317.1822,316.6162,317.0671,14054.0
2022-06-21 15:45:00,330.49,330.56,330.27,330.39,14283.0,317.0479,317.1151,316.8369,316.952,14283.0
2022-06-21 15:50:00,330.34,330.84,330.13,330.36,21817.0,316.904,317.3837,316.7026,316.9232,21817.0
2022-06-21 15:55:00,330.28,330.29,329.0,329.5,78045.0,316.8465,316.8561,315.6185,316.0982,78045.0
2022-06-22 09:30:00,321.0,323.86,320.0,321.26,45368.0,307.9439,310.6876,306.9846,308.1933,45368.0
2022-06-22 09:35:00,321.45,323.5,320.76,323.05,29940.0,308.3756,310.3422,307.7137,309.9105,29940.0
2022-06-22 09:40:00,322.71,322.8,319.16,320.0,20794.0,309.5844,309.6707,306.1787,306.9846,20794.0
2022-06-22 09:45:00,319.7,320.45,318.91,318.94,14063.0,306.6968,307.4163,305.9389,305.9677,14063.0
2022-06-22 09:50:00,318.9,321.27,317.69,321.25,30054.0,305.9293,308.2029,304.7685,308.1837,30054.0
2022-06-22 09:55:00,321.27,322.0,320.16,320.16,21205.0,308.2029,308.9032,307.1381,307.1381,21205.0
2022-06-22 10:00:00,320.38,320.86,319.26,320.13,13939.0,307.3491,307.8096,306.2747,307.1093,13939.0
2022-06-22 10:05:00,320.34,320.36,319.16,320.13,12605.0,307.3108,307.3299,306.1787,307.1093,12605.0
2022-06-22 10:10:00,320.27,321.16,320.16,321.14,13950.0,307.2436,308.0974,307.1381,308.0782,13950.0
2022-06-22 10:15:00,321.15,322.52,321.15,322.33,8613.0,308.0878,309.4021,308.0878,309.2198,8613.0
2022-06-22 10:20:00,322.32,322.58,321.56,322.19,14950.0,309.2102,309.4596,308.4811,309.0855,14950.0
2022-06-22 10:25:00,322.31,322.57,321.88,322.28,13379.0,309.2006,309.4501,308.7881,309.1718,13379.0
2022-06-22 10:30:00,322.27,322.57,321.9,321.97,11396.0,309.1623,309.4501,308.8073,308.8745,11396.0
2022-06-22 10:35:00,321.95,323.62,321.94,323.56,22275.0,308.8553,310.4573,308.8457,310.3998,22275.0
2022-06-22 10:40:00,323.32,323.33,322.64,322.97,8107.0,310.1695,310.1791,309.5172,309.8338,8107.0
2022-06-22 10:45:00,323.16,323.24,321.64,321.97,9310.0,310.0161,310.0928,308.5579,308.8745,9310.0
2022-06-22 10:50:00,321.98,322.54,321.92,321.92,7355.0,308.884,309.4213,308.8265,308.8265,7355.0
2022-06-22 10:55:00,321.83,322.11,321.42,322.0,4794.0,308.7401,309.0088,308.3468,308.9032,4794.0
2022-06-22 11:00:00,322.1,322.1,320.49,321.5,4693.0,308.9992,308.9992,307.4547,308.4236,4693.0
2022-06-22 11:05:00,321.18,321.25,320.36,320.94,8935.0,308.1166,308.1837,307.3299,307.8863,8935.0
2022-06-22 11:10:00,320.93,321.04,320.27,320.5,9356.0,307.8768,307.9823,307.2436,307.4642,9356.0
2022-06-22 11:15:00,320.44,321.22,320.44,321.07,6948.0,307.4067,308.155,307.4067,308.0111,6948.0
2022-06-22 11:20:00,321.09,321.94,320.92,321.86,7706.0,308.0302,308.8457,307.8672,308.7689,7706.0
2022-06-22 11:25:00,322.02,322.59,322.01,322.31,6031.0,308.9224,309.4692,308.9128,309.2006,6031.0
2022-06-22 11:30:00,322.31,323.11,322.2,322.2,6022.0,309.2006,309.9681,309.0951,309.0951,6022.0
2022-06-22 11:35:00,322.4,322.57,321.7,321.94,3426.0,309.287,309.4501,308.6154,308.8457,3426.0
2022-06-22 11:40:00,322.07,322.07,321.0,321.05,7257.0,308.9704,308.9704,307.9439,307.9919,7257.0
2022-06-22 11:45:00,321.03,321.23,320.58,321.07,4693.0,307.9727,308.1646,307.541,308.0111,4693.0
2022-06-22 11:50:00,320.98,320.98,319.8,320.01,10211.0,307.9247,307.9247,306.7927,306.9942,10211.0
2022-06-22 11:55:00,320.05,320.31,319.52,319.65,7699.0,307.0325,307.282,306.5241,306.6488,7699.0
2022-06-22 12:00:00,319.66,320.6,319.56,320.12,5834.0,306.6584,307.5602,306.5625,307.0997,5834.0
2022-06-22 12:05:00,319.85,319.85,319.26,319.57,4713.0,306.8407,306.8407,306.2747,306.5721,4713.0
2022-06-22 12:10:00,319.56,319.72,319.08,319.08,12931.0,306.5625,306.716,306.102,306.102,12931.0
2022-06-22 12:15:00,319.04,319.68,319.04,319.66,7941.0,306.0636,306.6776,306.0636,306.6584,7941.0
2022-06-22 12:20:00,319.56,319.83,319.35,319.64,5777.0,306.5625,306.8215,306.361,306.6392,5777.0
2022-06-22 12:25:00,319.59,320.35,319.53,319.9,8802.0,306.5913,307.3203,306.5337,306.8886,8802.0
2022-06-22 12:30:00,319.88,319.88,319.22,319.3,6775.0,306.8695,306.8695,306.2363,306.3131,6775.0
2022-06-22 12:35:00,319.54,319.9,319.01,319.12,12001.0,306.5433,306.8886,306.0348,306.1404,12001.0
2022-06-22 12:40:00,319.23,319.67,319.12,319.64,11889.0,306.2459,306.668,306.1404,306.6392,11889.0
2022-06-22 12:45:00,319.63,319.85,319.5,319.73,5713.0,306.6296,306.8407,306.5049,306.7256,5713.0
2022-06-22 12:50:00,319.83,319.87,319.54,319.69,3026.0,306.8215,306.8599,306.5433,306.6872,3026.0
2022-06-22 12:55:00,319.75,319.8,319.12,319.28,5828.0,306.7447,306.7927,306.1404,306.2939,5828.0
2022-06-22 13:00:00,319.37,319.49,318.63,318.8,11600.0,306.3802,306.4953,305.6703,305.8334,11600.0
2022-06-22 13:05:00,318.87,319.36,318.75,319.26,7130.0,305.9005,306.3706,305.7854,306.2747,7130.0
2022-06-22 13:10:00,319.34,319.73,319.34,319.57,10536.0,306.3514,306.7256,306.3514,306.5721,10536.0
2022-06-22 13:15:00,319.63,320.42,319.57,320.42,4153.0,306.6296,307.3875,306.5721,307.3875,4153.0
2022-06-22 13:20:00,320.39,321.13,320.39,320.91,5443.0,307.3587,308.0686,307.3587,307.8576,5443.0
2022-06-22 13:25:00,321.01,321.37,320.67,320.84,8111.0,307.9535,308.2989,307.6273,307.7904,8111.0
2022-06-22 13:30:00,320.77,320.77,319.87,319.87,6849.0,307.7233,307.7233,306.8599,306.8599,6849.0
2022-06-22 13:35:00,319.81,319.99,319.45,319.99,8699.0,306.8023,306.975,306.457,306.975,8699.0
2022-06-22 13:40:00,320.05,320.26,319.84,320.25,6214.0,307.0325,307.234,306.8311,307.2244,6214.0
2022-06-22 13:45:00,320.27,320.65,320.26,320.55,6404.0,307.2436,307.6081,307.234,307.5122,6404.0
2022-06-22 13:50:00,320.53,320.73,319.7,319.7,5829.0,307.493,307.6849,306.6968,306.6968,5829.0
2022-06-22 13:55:00,319.69,320.01,319.54,319.6,5866.0,306.6872,306.9942,306.5433,306.6009,5866.0
2022-06-22 14:00:00,319.71,319.85,319.49,319.68,8780.0,306.7064,306.8407,306.4953,306.6776,8780.0
2022-06-22 14:05:00,319.64,320.82,319.63,320.67,25259.0,306.6392,307.7712,306.6296,307.6273,25259.0
2022-06-22 14:10:00,320.62,320.62,320.25,320.46,4005.0,307.5794,307.5794,307.2244,307.4259,4005.0
2022-06-22 14:15:00,320.41,320.61,320.06,320.06,12278.0,307.3779,307.5698,307.0421,307.0421,12278.0
2022-06-22 14:20:00,320.15,320.16,319.37,319.64,7690.0,307.1285,307.1381,306.3802,306.6392,7690.0
2022-06-22 14:25:00,319.72,320.04,319.6,319.66,6669.0,306.716,307.023,306.6009,306.6584,6669.0
2022-06-22 14:30:00,319.74,320.21,319.72,320.0,10719.0,306.7352,307.186,306.716,306.9846,10719.0
2022-06-22 14:35:00,320.02,320.02,319.71,319.98,9972.0,307.0038,307.0038,306.7064,306.9654,9972.0
2022-06-22 14:40:00,319.92,320.13,319.64,320.1,13072.0,306.9078,307.1093,306.6392,307.0805,13072.0
2022-06-22 14:45:00,320.08,320.36,320.08,320.08,10594.0,307.0613,307.3299,307.0613,307.0613,10594.0
2022-06-22 14:50:00,320.09,320.65,320.08,320.65,15158.0,307.0709,307.6081,307.0613,307.6081,15158.0
2022-06-22 14:55:00,320.59,321.0,320.59,320.85,5115.0,307.5506,307.9439,307.5506,307.8,5115.0
2022-06-22 15:00:00,320.82,320.82,320.18,320.32,6996.0,307.7712,307.7712,307.1573,307.2916,6996.0
2022-06-22 15:05:00,320.37,320.51,319.75,319.86,4457.0,307.3395,307.4738,306.7447,306.8503,4457.0
2022-06-22 15:10:00,319.82,319.83,319.28,319.55,21415.0,306.8119,306.8215,306.2939,306.5529,21415.0
2022-06-22 15:15:00,319.53,319.6,319.07,319.14,8289.0,306.5337,306.6009,306.0924,306.1596,8289.0
2022-06-22 15:20:00,319.08,319.44,319.08,319.21,14697.0,306.102,306.4474,306.102,306.2267,14697.0
2022-06-22 15:25:00,319.25,319.35,318.34,318.57,20111.0,306.2651,306.361,305.3921,305.6127,20111.0
2022-06-22 15:30:00,318.49,318.86,318.13,318.3,20484.0,305.536,305.8909,305.1906,305.3537,20484.0
2022-06-22 15:35:00,318.28,318.42,318.03,318.4,14282.0,305.3345,305.4688,305.0947,305.4497,14282.0
2022-06-22 15:40:00,318.31,318.86,318.2,318.75,20111.0,305.3633,305.8909,305.2578,305.7854,20111.0
2022-06-22 15:45:00,318.71,318.71,317.67,318.0,20211.0,305.747,305.747,304.7493,305.0659,20211.0
2022-06-22 15:50:00,317.86,318.97,317.63,318.89,31824.0,304.9316,305.9965,304.711,305.9197,31824.0
2022-06-22 15:55:00,318.91,319.1,317.7,317.8,67646.0,305.9389,306.1212,304.7781,304.8741,67646.0
2022-06-23 09:30:00,314.79,317.1,311.47,311.74,65522.0,301.9865,304.2025,298.8015,299.0605,65522.0
2022-06-23 09:35:00,311.67,311.67,308.13,308.39,58175.0,298.9934,298.9934,295.5974,295.8468,58175.0
2022-06-23 09:40:00,308.54,310.05,308.1,308.35,37448.0,295.9907,297.4393,295.5686,295.8084,37448.0
2022-06-23 09:45:00,308.35,308.35,305.7,305.7,28467.0,295.8084,295.8084,293.2662,293.2662,28467.0
2022-06-23 09:50:00,305.55,306.17,303.85,304.08,56264.0,293.1223,293.7171,291.4915,291.7121,56264.0
2022-06-23 09:55:00,304.05,305.27,303.66,304.54,53109.0,291.6833,292.8537,291.3092,292.1534,53109.0
2022-06-23 10:00:00,304.44,305.89,304.23,305.66,33040.0,292.0575,293.4485,291.856,293.2278,33040.0
2022-06-23 10:05:00,305.68,305.73,302.8,302.99,30599.0,293.247,293.295,290.4842,290.6664,30599.0
2022-06-23 10:10:00,303.09,303.18,300.59,300.59,83414.0,290.7624,290.8487,288.364,288.364,83414.0
2022-06-23 10:15:00,300.8,300.84,300.13,300.25,56829.0,288.5655,288.6039,287.9228,288.0379,56829.0
2022-06-23 10:20:00,300.36,301.81,300.08,301.36,96678.0,288.1434,289.5344,287.8748,289.1027,96678.0
2022-06-23 10:25:00,301.33,304.74,300.5,304.23,117882.0,289.0739,292.3453,288.2777,291.856,117882.0
2022-06-23 10:30:00,304.69,305.57,304.04,304.32,41651.0,292.2973,293.1415,291.6737,291.9423,41651.0
2022-06-23 10:35:00,303.96,305.05,302.84,304.68,25794.0,291.597,292.6426,290.5225,292.2877,25794.0
2022-06-23 10:40:00,305.36,305.83,302.69,302.89,28482.0,292.94,293.3909,290.3786,290.5705,28482.0
2022-06-23 10:45:00,302.81,304.07,302.68,303.87,14958.0,290.4938,291.7025,290.369,291.5106,14958.0
2022-06-23 10:50:00,304.0,304.53,303.6,303.86,8226.0,291.6354,292.1438,291.2516,291.501,8226.0
2022-06-23 10:55:00,303.74,304.43,303.63,304.09,10056.0,291.3859,292.0479,291.2804,291.7217,10056.0
2022-06-23 11:00:00,304.09,304.23,302.81,303.56,18118.0,291.7217,291.856,290.4938,291.2132,18118.0
2022-06-23 11:05:00,303.5,304.22,303.31,304.22,13589.0,291.1557,291.8464,290.9734,291.8464,13589.0
2022-06-23 11:10:00,304.06,304.06,303.68,303.91,10362.0,291.6929,291.6929,291.3284,291.549,10362.0
2022-06-23 11:15:00,303.67,303.81,303.28,303.65,10563.0,291.3188,291.4531,290.9446,291.2996,10563.0
2022-06-23 11:20:00,303.81,304.0,301.71,302.0,23951.0,291.4531,291.6354,289.4385,289.7167,23951.0
2022-06-23 11:25:00,301.93,302.63,301.39,302.62,24972.0,289.6495,290.3211,289.1315,290.3115,24972.0
2022-06-23 11:30:00,302.62,302.73,301.56,302.14,19437.0,290.3115,290.417,289.2946,289.851,19437.0
2022-06-23 11:35:00,302.02,302.25,300.42,300.73,33731.0,289.7359,289.9565,288.201,288.4984,33731.0
2022-06-23 11:40:00,300.66,301.26,300.5,300.73,42362.0,288.4312,289.0068,288.2777,288.4984,42362.0
2022-06-23 11:45:00,300.66,300.74,299.87,300.01,48908.0,288.4312,288.5079,287.6733,287.8076,48908.0
2022-06-23 11:50:00,300.03,300.49,299.83,299.83,40124.0,287.8268,288.2681,287.635,287.635,40124.0
2022-06-23 11:55:00,299.73,300.0,298.82,299.47,35069.0,287.539,287.798,286.666,287.2896,35069.0
2022-06-23 12:00:00,299.59,299.68,297.81,297.94,33462.0,287.4047,287.4911,285.6971,285.8218,33462.0
2022-06-23 12:05:00,298.04,298.34,297.19,297.81,26642.0,285.9178,286.2056,285.1023,285.6971,26642.0
2022-06-23 12:10:00,298.0,298.18,297.13,297.98,19649.0,285.8794,286.0521,285.0448,285.8602,19649.0
2022-06-23 12:15:00,297.81,298.32,297.27,298.0,12488.0,285.6971,286.1864,285.1791,285.8794,12488.0
2022-06-23 12:20:00,298.11,298.26,296.85,296.85,29962.0,285.9849,286.1288,284.7762,284.7762,29962.0
2022-06-23 12:25:00,296.79,297.01,296.42,296.71,23765.0,284.7186,284.9297,284.3637,284.6419,23765.0
2022-06-23 12:30:00,296.63,297.12,295.87,295.87,11588.0,284.5651,285.0352,283.836,283.836,11588.0
2022-06-23 12:35:00,295.99,296.73,295.99,296.65,16143.0,283.9511,284.661,283.9511,284.5843,16143.0
2022-06-23 12:40:00,296.55,298.4,296.55,298.26,15473.0,284.4884,286.2631,284.4884,286.1288,15473.0
2022-06-23 12:45:00,298.26,299.23,297.3,299.14,53042.0,286.1288,287.0594,285.2079,286.973,53042.0
2022-06-23 12:50:00,299.14,299.4,298.62,299.05,33194.0,286.973,287.2224,286.4742,286.8867,33194.0
2022-06-23 12:55:00,299.28,299.35,298.76,299.19,20156.0,287.1073,287.1745,286.6085,287.021,20156.0
2022-06-23 13:00:00,299.19,299.19,298.34,298.57,18838.0,287.021,287.021,286.2056,286.4262,18838.0
2022-06-23 13:05:00,298.57,299.93,298.57,299.63,15567.0,286.4262,287.7309,286.4262,287.4431,15567.0
2022-06-23 13:10:00,299.62,300.1,299.44,299.67,10069.0,287.4335,287.894,287.2608,287.4815,10069.0
2022-06-23 13:15:00,299.61,299.72,298.27,298.57,8557.0,287.4239,287.5294,286.1384,286.4262,8557.0
2022-06-23 13:20:00,298.36,299.09,297.65,298.36,15310.0,286.2247,286.9251,285.5436,286.2247,15310.0
2022-06-23 13:25:00,298.46,298.96,297.84,298.51,9779.0,286.3207,286.8003,285.7259,286.3686,9779.0
2022-06-23 13:30:00,298.59,299.14,297.87,298.04,9612.0,286.4454,286.973,285.7547,285.9178,9612.0
2022-06-23 13:35:00,298.06,298.71,298.05,298.69,13621.0,285.937,286.5605,285.9274,286.5413,13621.0
2022-06-23 13:40:00,298.66,298.98,298.28,298.68,7702.0,286.5125,286.8195,286.148,286.5317,7702.0
2022-06-23 13:45:00,298.65,299.03,297.62,297.86,10152.0,286.503,286.8675,285.5148,285.7451,10152.0
2022-06-23 13:50:00,297.87,298.44,297.8,298.05,8492.0,285.7547,286.3015,285.6875,285.9274,8492.0
2022-06-23 13:55:00,298.18,298.24,297.18,297.25,15182.0,286.0521,286.1096,285.0927,285.1599,15182.0
2022-06-23 14:00:00,297.21,297.23,296.15,296.38,38984.0,285.1215,285.1407,284.1046,284.3253,38984.0
2022-06-23 14:05:00,296.48,296.48,295.78,296.11,19842.0,284.4212,284.4212,283.7497,284.0663,19842.0
2022-06-23 14:10:00,296.11,296.72,295.69,296.7,23788.0,284.0663,284.6515,283.6633,284.6323,23788.0
2022-06-23 14:15:00,296.53,296.56,295.76,296.0,49261.0,284.4692,284.498,283.7305,283.9607,49261.0
2022-06-23 14:20:00,295.98,296.28,295.59,296.12,23646.0,283.9416,284.2293,283.5674,284.0759,23646.0
2022-06-23 14:25:00,296.14,297.26,295.75,297.26,17816.0,284.095,285.1695,283.7209,285.1695,17816.0
2022-06-23 14:30:00,297.08,297.77,296.72,297.49,32970.0,284.9968,285.6587,284.6515,285.3901,32970.0
2022-06-23 14:35:00,297.43,297.55,296.97,297.43,19328.0,285.3326,285.4477,284.8913,285.3326,19328.0
2022-06-23 14:40:00,297.48,297.68,297.15,297.28,20097.0,285.3805,285.5724,285.064,285.1887,20097.0
2022-06-23 14:45:00,297.34,297.34,296.34,296.51,18829.0,285.2462,285.2462,284.2869,284.45,18829.0
2022-06-23 14:50:00,296.58,296.63,296.22,296.53,16896.0,284.5171,284.5651,284.1718,284.4692,16896.0
2022-06-23 14:55:00,296.44,296.73,296.28,296.71,13488.0,284.3828,284.661,284.2293,284.6419,13488.0
2022-06-23 15:00:00,296.68,297.74,296.51,297.58,25925.0,284.6131,285.63,284.45,285.4765,25925.0
2022-06-23 15:05:00,297.55,298.13,297.44,298.08,38323.0,285.4477,286.0041,285.3422,285.9561,38323.0
2022-06-23 15:10:00,298.0,298.33,297.75,298.18,28775.0,285.8794,286.196,285.6396,286.0521,28775.0
2022-06-23 15:15:00,298.07,298.11,297.54,297.95,29034.0,285.9465,285.9849,285.4381,285.8314,29034.0
2022-06-23 15:20:00,297.98,298.66,297.95,298.4,24059.0,285.8602,286.5125,285.8314,286.2631,24059.0
2022-06-23 15:25:00,298.34,299.06,298.13,298.13,44650.0,286.2056,286.8963,286.0041,286.0041,44650.0
2022-06-23 15:30:00,298.22,299.18,298.17,299.03,42984.0,286.0904,287.0114,286.0425,286.8675,42984.0
2022-06-23 15:35:00,299.0,299.16,297.86,297.86,31273.0,286.8387,286.9922,285.7451,285.7451,31273.0
2022-06-23 15:40:00,297.86,298.06,297.31,297.35,59079.0,285.7451,285.937,285.2175,285.2558,59079.0
2022-06-23 15:45:00,297.39,298.24,297.35,298.24,80572.0,285.2942,286.1096,285.2558,286.1096,80572.0
2022-06-23 15:50:00,298.37,298.37,297.42,297.44,69588.0,286.2343,286.2343,285.323,285.3422,69588.0
2022-06-23 15:55:00,297.4,297.83,296.93,297.5,163563.0,285.3038,285.7163,284.8529,285.3997,163563.0
2022-06-24 09:30:00,300.87,304.67,299.35,302.56,113538.0,288.6327,292.2781,287.1745,290.2539,113538.0
2022-06-24 09:35:00,302.68,303.0,300.05,302.11,27088.0,290.369,290.676,287.846,289.8222,27088.0
2022-06-24 09:40:00,302.5,304.49,302.18,303.21,27521.0,290.1964,292.1054,289.8894,290.8775,27521.0
2022-06-24 09:45:00,302.88,305.48,302.09,305.38,22599.0,290.5609,293.0552,289.803,292.9592,22599.0
2022-06-24 09:50:00,305.68,305.88,304.67,305.59,16169.0,293.247,293.4389,292.2781,293.1607,16169.0
2022-06-24 09:55:00,305.59,306.09,304.25,304.3,22726.0,293.1607,293.6403,291.8752,291.9232,22726.0
2022-06-24 10:00:00,304.77,308.24,304.6,307.53,33251.0,292.374,295.7029,292.2109,295.0218,33251.0
2022-06-24 10:05:00,307.4,309.32,307.4,308.3,37500.0,294.8971,296.739,294.8971,295.7605,37500.0
2022-06-24 10:10:00,308.19,308.47,307.08,307.56,22106.0,295.6549,295.9235,294.5901,295.0506,22106.0
2022-06-24 10:15:00,307.7,309.61,307.64,309.58,19236.0,295.1849,297.0172,295.1273,296.9884,19236.0
2022-06-24 10:20:00,309.36,310.0,308.95,309.97,19795.0,296.7773,297.3913,296.384,297.3625,19795.0
2022-06-24 10:25:00,309.84,310.06,309.38,309.79,10137.0,297.2378,297.4489,296.7965,297.1899,10137.0
2022-06-24 10:30:00,310.0,311.9,309.97,311.57,39579.0,297.3913,299.214,297.3625,298.8975,39579.0
2022-06-24 10:35:00,311.49,312.17,311.08,311.42,21120.0,298.8207,299.4731,298.4274,298.7536,21120.0
2022-06-24 10:40:00,311.6,312.49,311.14,312.49,22706.0,298.9262,299.78,298.4849,299.78,22706.0
2022-06-24 10:45:00,312.4,312.7,310.45,311.35,26114.0,299.6937,299.9815,297.823,298.6864,26114.0
2022-06-24 10:50:00,311.45,312.86,311.42,312.74,12664.0,298.7823,300.135,298.7536,300.0199,12664.0
2022-06-24 10:55:00,312.54,312.72,311.5,311.5,14488.0,299.828,300.0007,298.8303,298.8303,14488.0
2022-06-24 11:00:00,311.44,312.68,311.44,312.42,9980.0,298.7727,299.9623,298.7727,299.7129,9980.0
2022-06-24 11:05:00,312.48,312.61,311.74,312.44,12302.0,299.7704,299.8952,299.0605,299.7321,12302.0
2022-06-24 11:10:00,312.53,313.06,312.22,312.64,19746.0,299.8184,300.3269,299.521,299.9239,19746.0
2022-06-24 11:15:00,312.54,312.71,312.19,312.33,9488.0,299.828,299.9911,299.4922,299.6265,9488.0
2022-06-24 11:20:00,312.33,313.86,312.26,313.68,15643.0,299.6265,301.0943,299.5594,300.9216,15643.0
2022-06-24 11:25:00,313.66,313.76,313.0,313.35,16313.0,300.9024,300.9984,300.2693,300.6051,16313.0
2022-06-24 11:30:00,313.35,313.69,312.04,312.54,14344.0,300.6051,300.9312,299.3483,299.828,14344.0
2022-06-24 11:35:00,312.34,312.66,312.06,312.49,8965.0,299.6361,299.9431,299.3675,299.78,8965.0
2022-06-24 11:40:00,312.19,312.42,311.64,311.88,6326.0,299.4922,299.7129,298.9646,299.1948,6326.0
2022-06-24 11:45:00,311.77,312.39,311.72,311.92,7406.0,299.0893,299.6841,299.0414,299.2332,7406.0
2022-06-24 11:50:00,311.95,313.29,311.75,313.29,9712.0,299.262,300.5475,299.0701,300.5475,9712.0
2022-06-24 11:55:00,313.4,313.5,312.99,313.17,7632.0,300.653,300.749,300.2597,300.4324,7632.0
2022-06-24 12:00:00,313.04,313.59,312.61,313.58,7164.0,300.3077,300.8353,299.8952,300.8257,7164.0
2022-06-24 12:05:00,313.53,313.67,313.0,313.14,9778.0,300.7777,300.912,300.2693,300.4036,9778.0
2022-06-24 12:10:00,313.11,313.11,312.27,312.61,8558.0,300.3748,300.3748,299.569,299.8952,8558.0
2022-06-24 12:15:00,312.56,313.18,312.31,312.81,5445.0,299.8472,300.442,299.6074,300.087,5445.0
2022-06-24 12:20:00,312.81,312.98,312.53,312.66,6608.0,300.087,300.2501,299.8184,299.9431,6608.0
2022-06-24 12:25:00,312.71,312.89,312.23,312.23,3041.0,299.9911,300.1638,299.5306,299.5306,3041.0
2022-06-24 12:30:00,312.13,312.41,311.84,311.94,6441.0,299.4347,299.7033,299.1565,299.2524,6441.0
2022-06-24 12:35:00,312.0,312.09,311.7,311.86,5654.0,299.31,299.3963,299.0222,299.1757,5654.0
2022-06-24 12:40:00,311.75,312.78,311.57,312.78,12926.0,299.0701,300.0582,298.8975,300.0582,12926.0
2022-06-24 12:45:00,312.78,312.79,312.26,312.26,5001.0,300.0582,300.0678,299.5594,299.5594,5001.0
2022-06-24 12:50:00,312.54,312.78,312.29,312.63,4549.0,299.828,300.0582,299.5882,299.9143,4549.0
2022-06-24 12:55:00,312.42,312.43,312.11,312.34,3122.0,299.7129,299.7225,299.4155,299.6361,3122.0
2022-06-24 13:00:00,312.4,313.01,312.4,312.84,5706.0,299.6937,300.2789,299.6937,300.1158,5706.0
2022-06-24 13:05:00,312.89,313.15,312.63,312.88,4114.0,300.1638,300.4132,299.9143,300.1542,4114.0
2022-06-24 13:10:00,312.86,313.63,312.82,313.62,6670.0,300.135,300.8737,300.0966,300.8641,6670.0
2022-06-24 13:15:00,313.56,313.58,312.78,312.78,9796.0,300.8065,300.8257,300.0582,300.0582,9796.0
2022-06-24 13:20:00,312.52,312.57,311.77,312.01,4777.0,299.8088,299.8568,299.0893,299.3196,4777.0
2022-06-24 13:25:00,312.09,312.35,312.01,312.35,7855.0,299.3963,299.6457,299.3196,299.6457,7855.0
2022-06-24 13:30:00,312.08,312.22,311.9,312.14,3658.0,299.3867,299.521,299.214,299.4443,3658.0
2022-06-24 13:35:00,312.25,312.35,311.79,311.91,3645.0,299.5498,299.6457,299.1085,299.2236,3645.0
2022-06-24 13:40:00,311.72,312.11,311.68,312.11,2156.0,299.0414,299.4155,299.003,299.4155,2156.0
2022-06-24 13:45:00,312.04,312.1,311.7,311.72,4702.0,299.3483,299.4059,299.0222,299.0414,4702.0
2022-06-24 13:50:00,311.7,311.87,311.23,311.37,5662.0,299.0222,299.1853,298.5713,298.7056,5662.0
2022-06-24 13:55:00,311.17,311.49,311.09,311.1,4588.0,298.5137,298.8207,298.437,298.4466,4588.0
2022-06-24 14:00:00,311.05,311.16,310.64,310.78,3758.0,298.3986,298.5041,298.0053,298.1396,3758.0
2022-06-24 14:05:00,310.83,310.83,310.19,310.29,7406.0,298.1876,298.1876,297.5736,297.6695,7406.0
2022-06-24 14:10:00,310.36,310.46,309.87,309.98,10327.0,297.7367,297.8326,297.2666,297.3721,10327.0
2022-06-24 14:15:00,309.91,310.12,309.54,309.59,4846.0,297.305,297.5064,296.95,296.998,4846.0
2022-06-24 14:20:00,309.67,309.7,309.0,309.3,6527.0,297.0747,297.1035,296.432,296.7198,6527.0
2022-06-24 14:25:00,309.31,309.53,309.17,309.4,5005.0,296.7294,296.9404,296.5951,296.8157,5005.0
2022-06-24 14:30:00,309.46,310.27,309.39,310.27,10035.0,296.8733,297.6503,296.8061,297.6503,10035.0
2022-06-24 14:35:00,310.31,310.38,309.91,309.91,6453.0,297.6887,297.7559,297.305,297.305,6453.0
2022-06-24 14:40:00,309.91,310.07,309.45,309.53,5889.0,297.305,297.4585,296.8637,296.9404,5889.0
2022-06-24 14:45:00,309.45,309.64,309.3,309.62,3502.0,296.8637,297.046,296.7198,297.0268,3502.0
2022-06-24 14:50:00,309.66,310.17,309.54,310.11,8458.0,297.0651,297.5544,296.95,297.4968,8458.0
2022-06-24 14:55:00,310.1,310.22,310.0,310.07,4032.0,297.4872,297.6024,297.3913,297.4585,4032.0
2022-06-24 15:00:00,310.12,310.15,309.86,310.15,6570.0,297.5064,297.5352,297.257,297.5352,6570.0
2022-06-24 15:05:00,310.22,310.36,309.87,309.87,9399.0,297.6024,297.7367,297.2666,297.2666,9399.0
2022-06-24 15:10:00,309.87,310.0,309.72,309.99,9602.0,297.2666,297.3913,297.1227,297.3817,9602.0
2022-06-24 15:15:00,310.05,310.35,310.01,310.03,8166.0,297.4393,297.7271,297.4009,297.4201,8166.0
2022-06-24 15:20:00,310.02,310.47,310.02,310.22,8305.0,297.4105,297.8422,297.4105,297.6024,8305.0
2022-06-24 15:25:00,310.26,310.36,310.02,310.28,11422.0,297.6407,297.7367,297.4105,297.6599,11422.0
2022-06-24 15:30:00,310.17,310.26,309.3,309.55,14174.0,297.5544,297.6407,296.7198,296.9596,14174.0
2022-06-24 15:35:00,309.56,309.84,309.48,309.73,17402.0,296.9692,297.2378,296.8925,297.1323,17402.0
2022-06-24 15:40:00,309.72,310.95,309.72,310.87,36195.0,297.1227,298.3027,297.1227,298.2259,36195.0
2022-06-24 15:45:00,310.98,310.98,309.88,309.92,35462.0,298.3315,298.3315,297.2762,297.3146,35462.0
2022-06-24 15:50:00,310.0,311.0,310.0,310.65,42366.0,297.3913,298.3506,297.3913,298.0149,42366.0
2022-06-24 15:55:00,310.72,310.87,309.93,310.87,102375.0,298.082,298.2259,297.3242,298.2259,102375.0
2022-06-27 09:30:00,317.63,320.69,315.76,316.98,100267.0,304.711,307.6465,302.917,304.0874,100267.0
2022-06-27 09:35:00,316.75,317.83,314.31,317.0,24683.0,303.8668,304.9028,301.526,304.1066,24683.0
2022-06-27 09:40:00,316.69,317.55,314.7,316.17,20995.0,303.8092,304.6342,301.9001,303.3104,20995.0
2022-06-27 09:45:00,316.41,316.41,314.79,315.99,30436.0,303.5406,303.5406,301.9865,303.1377,30436.0
2022-06-27 09:50:00,315.57,317.44,315.17,317.44,30142.0,302.7348,304.5287,302.351,304.5287,30142.0
2022-06-27 09:55:00,317.19,317.28,315.19,315.44,13467.0,304.2889,304.3752,302.3702,302.6101,13467.0
2022-06-27 10:00:00,315.77,318.29,315.47,317.89,19539.0,302.9266,305.3441,302.6388,304.9604,19539.0
2022-06-27 10:05:00,318.1,318.1,315.01,315.43,16633.0,305.1619,305.1619,302.1975,302.6005,16633.0
2022-06-27 10:10:00,315.59,315.59,312.74,313.34,21085.0,302.754,302.754,300.0199,300.5955,21085.0
2022-06-27 10:15:00,313.53,314.84,313.33,314.07,11693.0,300.7777,302.0345,300.5859,301.2958,11693.0
2022-06-27 10:20:00,314.34,314.58,311.59,311.95,17716.0,301.5548,301.785,298.9166,299.262,17716.0
2022-06-27 10:25:00,311.9,313.37,311.21,312.81,10738.0,299.214,300.6242,298.5521,300.087,10738.0
2022-06-27 10:30:00,312.67,313.46,312.5,312.81,6904.0,299.9527,300.7106,299.7896,300.087,6904.0
2022-06-27 10:35:00,312.78,313.03,311.34,313.03,15380.0,300.0582,300.2981,298.6768,300.2981,15380.0
2022-06-27 10:40:00,313.03,314.62,313.03,314.62,15786.0,300.2981,301.8234,300.2981,301.8234,15786.0
2022-06-27 10:45:00,314.55,316.16,314.39,316.15,14761.0,301.7563,303.3008,301.6028,303.2912,14761.0
2022-06-27 10:50:00,316.26,317.56,316.03,316.8,19241.0,303.3967,304.6438,303.1761,303.9147,19241.0
2022-06-27 10:55:00,316.98,317.59,316.98,316.98,7675.0,304.0874,304.6726,304.0874,304.0874,7675.0
2022-06-27 11:00:00,316.81,316.81,315.97,316.12,11927.0,303.9243,303.9243,303.1185,303.2624,11927.0
2022-06-27 11:05:00,316.26,316.7,316.03,316.45,5445.0,303.3967,303.8188,303.1761,303.579,5445.0
2022-06-27 11:10:00,316.41,316.99,316.39,316.77,4346.0,303.5406,304.097,303.5214,303.886,4346.0
2022-06-27 11:15:00,316.78,317.59,316.64,317.56,9499.0,303.8955,304.6726,303.7612,304.6438,9499.0
2022-06-27 11:20:00,317.46,318.19,317.44,318.01,12722.0,304.5479,305.2482,304.5287,305.0755,12722.0
2022-06-27 11:25:00,318.05,318.47,317.53,317.88,13112.0,305.1139,305.5168,304.615,304.9508,13112.0
2022-06-27 11:30:00,317.78,318.16,317.41,317.42,7533.0,304.8549,305.2194,304.4999,304.5095,7533.0
2022-06-27 11:35:00,317.4,317.71,317.06,317.58,9350.0,304.4903,304.7877,304.1642,304.663,9350.0
2022-06-27 11:40:00,317.49,318.1,317.44,317.71,4962.0,304.5767,305.1619,304.5287,304.7877,4962.0
2022-06-27 11:45:00,317.85,317.85,316.71,316.71,11437.0,304.922,304.922,303.8284,303.8284,11437.0
2022-06-27 11:50:00,316.57,316.84,316.1,316.23,8414.0,303.6941,303.9531,303.2432,303.3679,8414.0
2022-06-27 11:55:00,316.08,316.47,315.81,316.34,4232.0,303.224,303.5982,302.965,303.4734,4232.0
2022-06-27 12:00:00,316.2,316.24,315.42,315.62,10967.0,303.3391,303.3775,302.5909,302.7827,10967.0
2022-06-27 12:05:00,315.32,315.43,315.01,315.25,4161.0,302.4949,302.6005,302.1975,302.4278,4161.0
2022-06-27 12:10:00,315.0,315.0,314.33,314.94,5131.0,302.1879,302.1879,301.5452,302.1304,5131.0
2022-06-27 12:15:00,314.81,315.63,314.56,315.5,6268.0,302.0057,302.7923,301.7658,302.6676,6268.0
2022-06-27 12:20:00,315.67,315.88,315.41,315.69,3329.0,302.8307,303.0322,302.5813,302.8499,3329.0
2022-06-27 12:25:00,315.31,315.47,314.55,314.61,4815.0,302.4853,302.6388,301.7563,301.8138,4815.0
2022-06-27 12:30:00,314.47,314.6,313.17,313.17,11779.0,301.6795,301.8042,300.4324,300.4324,11779.0
2022-06-27 12:35:00,313.03,313.66,312.66,313.5,15720.0,300.2981,300.9024,299.9431,300.749,15720.0
2022-06-27 12:40:00,313.59,314.49,313.52,314.34,3893.0,300.8353,301.6987,300.7681,301.5548,3893.0
2022-06-27 12:45:00,314.6,314.6,313.86,314.41,5209.0,301.8042,301.8042,301.0943,301.6219,5209.0
2022-06-27 12:50:00,314.5,314.61,314.24,314.33,2807.0,301.7083,301.8138,301.4589,301.5452,2807.0
2022-06-27 12:55:00,314.32,314.77,314.31,314.67,4415.0,301.5356,301.9673,301.526,301.8714,4415.0
2022-06-27 13:00:00,314.79,314.88,313.96,314.12,5281.0,301.9865,302.0728,301.1902,301.3437,5281.0
2022-06-27 13:05:00,314.12,314.19,313.76,314.03,2451.0,301.3437,301.4109,300.9984,301.2574,2451.0
2022-06-27 13:10:00,314.3,314.71,314.3,314.61,5698.0,301.5164,301.9097,301.5164,301.8138,5698.0
2022-06-27 13:15:00,314.51,314.64,314.22,314.46,6369.0,301.7179,301.8426,301.4397,301.6699,6369.0
2022-06-27 13:20:00,314.54,314.64,314.01,314.42,4750.0,301.7467,301.8426,301.2382,301.6315,4750.0
2022-06-27 13:25:00,314.44,314.44,313.46,313.68,9331.0,301.6507,301.6507,300.7106,300.9216,9331.0
2022-06-27 13:30:00,313.54,313.54,313.08,313.33,5878.0,300.7873,300.7873,300.346,300.5859,5878.0
2022-06-27 13:35:00,313.18,313.83,312.78,313.72,5287.0,300.442,301.0655,300.0582,300.96,5287.0
2022-06-27 13:40:00,313.62,313.8,313.33,313.5,5539.0,300.8641,301.0368,300.5859,300.749,5539.0
2022-06-27 13:45:00,313.46,313.46,313.03,313.25,7574.0,300.7106,300.7106,300.2981,300.5091,7574.0
2022-06-27 13:50:00,313.34,314.03,313.34,313.85,5015.0,300.5955,301.2574,300.5955,301.0847,5015.0
2022-06-27 13:55:00,313.94,314.06,313.73,313.87,5592.0,301.1711,301.2862,300.9696,301.1039,5592.0
2022-06-27 14:00:00,313.76,314.32,313.48,314.22,4809.0,300.9984,301.5356,300.7298,301.4397,4809.0
2022-06-27 14:05:00,314.35,314.7,313.81,314.51,6383.0,301.5644,301.9001,301.0463,301.7179,6383.0
2022-06-27 14:10:00,314.5,315.11,314.34,314.93,7780.0,301.7083,302.2935,301.5548,302.1208,7780.0
2022-06-27 14:15:00,315.14,315.57,315.12,315.52,9957.0,302.3223,302.7348,302.3031,302.6868,9957.0
2022-06-27 14:20:00,315.68,315.86,315.49,315.73,4236.0,302.8403,303.013,302.658,302.8883,4236.0
2022-06-27 14:25:00,315.78,315.78,315.25,315.4,4650.0,302.9362,302.9362,302.4278,302.5717,4650.0
2022-06-27 14:30:00,315.29,315.73,315.12,315.72,8387.0,302.4662,302.8883,302.3031,302.8787,8387.0
2022-06-27 14:35:00,315.8,316.03,315.69,315.69,7309.0,302.9554,303.1761,302.8499,302.8499,7309.0
2022-06-27 14:40:00,315.82,315.82,315.2,315.2,4698.0,302.9746,302.9746,302.3798,302.3798,4698.0
2022-06-27 14:45:00,315.22,315.67,315.22,315.45,4224.0,302.399,302.8307,302.399,302.6196,4224.0
2022-06-27 14:50:00,315.38,315.43,315.0,315.41,3750.0,302.5525,302.6005,302.1879,302.5813,3750.0
2022-06-27 14:55:00,315.41,315.76,315.39,315.47,5213.0,302.5813,302.917,302.5621,302.6388,5213.0
2022-06-27 15:00:00,315.34,315.37,314.6,314.71,6458.0,302.5141,302.5429,301.8042,301.9097,6458.0
2022-06-27 15:05:00,314.65,315.29,314.35,315.14,5088.0,301.8522,302.4662,301.5644,302.3223,5088.0
2022-06-27 15:10:00,315.11,315.81,315.11,315.6,7988.0,302.2935,302.965,302.2935,302.7635,7988.0
2022-06-27 15:15:00,315.71,316.08,315.57,315.97,7270.0,302.8691,303.224,302.7348,303.1185,7270.0
2022-06-27 15:20:00,315.92,316.01,315.47,315.53,9689.0,303.0705,303.1569,302.6388,302.6964,9689.0
2022-06-27 15:25:00,315.64,316.1,315.64,316.0,13868.0,302.8019,303.2432,302.8019,303.1473,13868.0
2022-06-27 15:30:00,315.99,316.21,315.71,316.07,18382.0,303.1377,303.3487,302.8691,303.2144,18382.0
2022-06-27 15:35:00,316.02,316.27,315.82,316.05,25723.0,303.1665,303.4063,302.9746,303.1952,25723.0
2022-06-27 15:40:00,316.04,316.96,315.93,316.89,19796.0,303.1856,304.0682,303.0801,304.0011,19796.0
2022-06-27 15:45:00,316.87,317.06,316.13,316.7,14694.0,303.9819,304.1642,303.272,303.8188,14694.0
2022-06-27 15:50:00,316.55,316.55,314.74,314.85,16052.0,303.6749,303.6749,301.9385,302.044,16052.0
2022-06-27 15:55:00,314.86,315.47,314.62,315.46,76056.0,302.0536,302.6388,301.8234,302.6292,76056.0
2022-06-28 09:30:00,318.39,320.18,317.61,317.88,67576.0,305.4401,307.1573,304.6918,304.9508,67576.0
2022-06-28 09:35:00,318.26,319.7,316.82,319.04,37139.0,305.3154,306.6968,303.9339,306.0636,37139.0
2022-06-28 09:40:00,318.97,319.8,318.38,319.44,11277.0,305.9965,306.7927,305.4305,306.4474,11277.0
2022-06-28 09:45:00,319.42,319.5,318.43,318.67,21634.0,306.4282,306.5049,305.4784,305.7087,21634.0
2022-06-28 09:50:00,318.97,319.23,318.28,318.67,13114.0,305.9965,306.2459,305.3345,305.7087,13114.0
2022-06-28 09:55:00,319.01,319.25,317.38,318.25,9278.0,306.0348,306.2651,304.4711,305.3058,9278.0
2022-06-28 10:00:00,318.5,319.28,316.72,316.81,12524.0,305.5456,306.2939,303.838,303.9243,12524.0
2022-06-28 10:05:00,316.79,317.17,315.09,315.83,14235.0,303.9051,304.2697,302.2743,302.9842,14235.0
2022-06-28 10:10:00,316.21,317.49,316.2,317.49,6165.0,303.3487,304.5767,303.3391,304.5767,6165.0
2022-06-28 10:15:00,317.62,318.14,317.04,317.49,10929.0,304.7014,305.2002,304.145,304.5767,10929.0
2022-06-28 10:20:00,317.05,317.32,315.69,316.63,9004.0,304.1546,304.4136,302.8499,303.7517,9004.0
2022-06-28 10:25:00,316.76,317.09,315.69,315.7,10529.0,303.8764,304.1929,302.8499,302.8595,10529.0
2022-06-28 10:30:00,315.81,315.96,312.84,312.84,17627.0,302.965,303.1089,300.1158,300.1158,17627.0
2022-06-28 10:35:00,312.96,314.06,312.85,313.6,17411.0,300.2309,301.2862,300.1254,300.8449,17411.0
2022-06-28 10:40:00,313.66,314.54,313.23,314.11,17783.0,300.9024,301.7467,300.4899,301.3341,17783.0
2022-06-28 10:45:00,314.24,314.6,313.4,314.1,12674.0,301.4589,301.8042,300.653,301.3246,12674.0
2022-06-28 10:50:00,314.2,315.62,314.07,315.15,15935.0,301.4205,302.7827,301.2958,302.3318,15935.0
2022-06-28 10:55:00,315.07,315.82,315.07,315.31,12657.0,302.2551,302.9746,302.2551,302.4853,12657.0
2022-06-28 11:00:00,315.15,315.41,314.21,315.03,23295.0,302.3318,302.5813,301.4301,302.2167,23295.0
2022-06-28 11:05:00,315.02,315.2,314.6,314.71,13259.0,302.2071,302.3798,301.8042,301.9097,13259.0
2022-06-28 11:10:00,314.93,315.19,314.0,314.04,8712.0,302.1208,302.3702,301.2286,301.267,8712.0
2022-06-28 11:15:00,314.0,314.0,312.82,312.86,22047.0,301.2286,301.2286,300.0966,300.135,22047.0
2022-06-28 11:20:00,312.71,312.96,311.22,311.22,28559.0,299.9911,300.2309,298.5617,298.5617,28559.0
2022-06-28 11:25:00,311.31,311.75,310.45,311.5,57038.0,298.648,299.0701,297.823,298.8303,57038.0
2022-06-28 11:30:00,311.37,312.08,311.37,311.81,9436.0,298.7056,299.3867,298.7056,299.1277,9436.0
2022-06-28 11:35:00,311.81,312.18,311.11,311.36,18153.0,299.1277,299.4826,298.4562,298.696,18153.0
2022-06-28 11:40:00,311.42,311.49,310.75,311.22,5920.0,298.7536,298.8207,298.1108,298.5617,5920.0
2022-06-28 11:45:00,311.23,312.04,311.23,312.04,4946.0,298.5713,299.3483,298.5713,299.3483,4946.0
2022-06-28 11:50:00,311.85,311.95,310.53,310.78,14072.0,299.1661,299.262,297.8998,298.1396,14072.0
2022-06-28 11:55:00,310.67,311.69,310.65,310.97,4734.0,298.0341,299.0126,298.0149,298.3219,4734.0
2022-06-28 12:00:00,310.84,311.02,310.45,310.52,6122.0,298.1971,298.3698,297.823,297.8902,6122.0
2022-06-28 12:05:00,310.59,310.95,310.55,310.82,3894.0,297.9573,298.3027,297.9189,298.178,3894.0
2022-06-28 12:10:00,310.71,311.61,310.69,310.74,10521.0,298.0724,298.9358,298.0532,298.1012,10521.0
2022-06-28 12:15:00,310.54,311.04,310.2,311.04,11393.0,297.9093,298.389,297.5832,298.389,11393.0
2022-06-28 12:20:00,311.31,311.78,310.97,311.09,12395.0,298.648,299.0989,298.3219,298.437,12395.0
2022-06-28 12:25:00,311.25,311.81,310.98,311.58,10190.0,298.5905,299.1277,298.3315,298.907,10190.0
2022-06-28 12:30:00,311.49,311.49,310.45,310.45,8692.0,298.8207,298.8207,297.823,297.823,8692.0
2022-06-28 12:35:00,310.4,310.78,310.26,310.42,8513.0,297.775,298.1396,297.6407,297.7942,8513.0
2022-06-28 12:40:00,310.47,311.33,310.47,311.32,5615.0,297.8422,298.6672,297.8422,298.6576,5615.0
2022-06-28 12:45:00,311.33,311.5,310.5,310.84,15919.0,298.6672,298.8303,297.871,298.1971,15919.0
2022-06-28 12:50:00,310.84,310.87,309.71,309.88,20848.0,298.1971,298.2259,297.1131,297.2762,20848.0
2022-06-28 12:55:00,309.87,310.32,309.5,309.8,10502.0,297.2666,297.6983,296.9116,297.1994,10502.0
2022-06-28 13:00:00,309.85,310.3,309.28,309.57,21395.0,297.2474,297.6791,296.7006,296.9788,21395.0
2022-06-28 13:05:00,309.57,309.72,308.76,308.8,12329.0,296.9788,297.1227,296.2017,296.2401,12329.0
2022-06-28 13:10:00,308.92,309.15,308.48,308.93,10185.0,296.3552,296.5759,295.9331,296.3648,10185.0
2022-06-28 13:15:00,308.76,309.66,308.76,309.25,5483.0,296.2017,297.0651,296.2017,296.6718,5483.0
2022-06-28 13:20:00,308.98,309.3,308.87,309.29,3763.0,296.4128,296.7198,296.3073,296.7102,3763.0
2022-06-28 13:25:00,309.3,310.25,309.02,310.19,15431.0,296.7198,297.6311,296.4512,297.5736,15431.0
2022-06-28 13:30:00,310.01,310.38,309.79,310.07,8769.0,297.4009,297.7559,297.1899,297.4585,8769.0
2022-06-28 13:35:00,309.88,310.45,309.87,310.23,7314.0,297.2762,297.823,297.2666,297.612,7314.0
2022-06-28 13:40:00,310.17,311.18,310.17,311.03,6311.0,297.5544,298.5233,297.5544,298.3794,6311.0
2022-06-28 13:45:00,310.8,311.33,310.79,311.33,3765.0,298.1588,298.6672,298.1492,298.6672,3765.0
2022-06-28 13:50:00,311.24,311.34,310.86,310.93,4108.0,298.5809,298.6768,298.2163,298.2835,4108.0
2022-06-28 13:55:00,310.93,311.37,310.88,311.3,8139.0,298.2835,298.7056,298.2355,298.6384,8139.0
2022-06-28 14:00:00,311.11,311.85,311.1,311.71,9740.0,298.4562,299.1661,298.4466,299.0318,9740.0
2022-06-28 14:05:00,311.44,311.49,310.84,310.84,4737.0,298.7727,298.8207,298.1971,298.1971,4737.0
2022-06-28 14:10:00,310.95,311.12,310.23,310.35,6375.0,298.3027,298.4658,297.612,297.7271,6375.0
2022-06-28 14:15:00,310.27,310.64,310.19,310.21,2059.0,297.6503,298.0053,297.5736,297.5928,2059.0
2022-06-28 14:20:00,310.08,310.25,309.93,310.01,2908.0,297.4681,297.6311,297.3242,297.4009,2908.0
2022-06-28 14:25:00,310.07,310.56,309.94,310.33,3388.0,297.4585,297.9285,297.3338,297.7079,3388.0
2022-06-28 14:30:00,310.3,310.3,309.28,309.36,6490.0,297.6791,297.6791,296.7006,296.7773,6490.0
2022-06-28 14:35:00,309.33,309.63,309.22,309.28,4579.0,296.7486,297.0364,296.643,296.7006,4579.0
2022-06-28 14:40:00,309.35,309.64,308.86,309.64,10328.0,296.7678,297.046,296.2977,297.046,10328.0
2022-06-28 14:45:00,309.67,310.7,309.65,310.7,9659.0,297.0747,298.0628,297.0555,298.0628,9659.0
2022-06-28 14:50:00,310.76,310.94,310.53,310.9,12183.0,298.1204,298.2931,297.8998,298.2547,12183.0
2022-06-28 14:55:00,311.0,311.36,310.76,310.82,17445.0,298.3506,298.696,298.1204,298.178,17445.0
2022-06-28 15:00:00,310.84,310.94,310.16,310.17,6159.0,298.1971,298.2931,297.5448,297.5544,6159.0
2022-06-28 15:05:00,310.15,310.42,309.93,310.42,6155.0,297.5352,297.7942,297.3242,297.7942,6155.0
2022-06-28 15:10:00,310.47,310.69,310.15,310.36,5885.0,297.8422,298.0532,297.5352,297.7367,5885.0
2022-06-28 15:15:00,310.21,310.74,310.21,310.65,3885.0,297.5928,298.1012,297.5928,298.0149,3885.0
2022-06-28 15:20:00,310.58,311.49,310.21,311.27,16822.0,297.9477,298.8207,297.5928,298.6097,16822.0
2022-06-28 15:25:00,311.34,311.56,310.46,310.97,13789.0,298.6768,298.8879,297.8326,298.3219,13789.0
2022-06-28 15:30:00,310.83,311.04,310.03,310.04,11037.0,298.1876,298.389,297.4201,297.4297,11037.0
2022-06-28 15:35:00,310.21,310.45,310.05,310.41,7046.0,297.5928,297.823,297.4393,297.7846,7046.0
2022-06-28 15:40:00,310.41,310.59,309.81,309.85,12278.0,297.7846,297.9573,297.209,297.2474,12278.0
2022-06-28 15:45:00,309.83,309.89,309.28,309.52,6958.0,297.2282,297.2858,296.7006,296.9308,6958.0
2022-06-28 15:50:00,309.44,309.99,309.33,309.72,21415.0,296.8541,297.3817,296.7486,297.1227,21415.0
2022-06-28 15:55:00,309.7,309.74,309.12,309.15,48905.0,297.1035,297.1419,296.5471,296.5759,48905.0
2022-06-29 09:30:00,307.21,307.74,303.87,304.09,34459.0,295.8225,296.3328,292.6063,292.8181,34459.0
2022-06-29 09:35:00,303.68,305.02,302.82,302.87,30757.0,292.4233,293.7137,291.5952,291.6434,30757.0
2022-06-29 09:40:00,302.87,304.2,302.5,303.6,16603.0,291.6434,292.9241,291.2871,292.3463,16603.0
2022-06-29 09:45:00,303.36,303.63,302.57,302.99,10777.0,292.1152,292.3752,291.3545,291.7589,10777.0
2022-06-29 09:50:00,303.06,304.47,302.78,302.95,18514.0,291.8263,293.184,291.5567,291.7204,18514.0
2022-06-29 09:55:00,302.99,303.21,302.12,302.39,11594.0,291.7589,291.9708,290.9212,291.1811,11594.0
2022-06-29 10:00:00,302.15,303.32,301.41,302.88,9284.0,290.95,292.0767,290.2375,291.653,9284.0
2022-06-29 10:05:00,303.13,303.3,301.53,301.86,8168.0,291.8937,292.0574,290.353,290.6708,8168.0
2022-06-29 10:10:00,302.02,302.12,300.62,300.88,15690.0,290.8249,290.9212,289.4768,289.7271,15690.0
2022-06-29 10:15:00,301.02,301.06,299.18,299.63,28999.0,289.8619,289.9004,288.0901,288.5235,28999.0
2022-06-29 10:20:00,299.54,299.92,299.16,299.71,16705.0,288.4368,288.8027,288.0709,288.6005,16705.0
2022-06-29 10:25:00,299.94,301.13,299.94,301.13,22085.0,288.822,289.9679,288.822,289.9679,22085.0
2022-06-29 10:30:00,301.1,301.67,300.01,301.46,27484.0,289.939,290.4878,288.8894,290.2856,27484.0
2022-06-29 10:35:00,301.3,301.3,299.05,299.67,20481.0,290.1316,290.1316,287.965,288.562,20481.0
2022-06-29 10:40:00,299.48,300.52,299.02,299.96,11146.0,288.379,289.3805,287.9361,288.8412,11146.0
2022-06-29 10:45:00,300.03,300.57,299.31,299.57,12702.0,288.9086,289.4286,288.2153,288.4657,12702.0
2022-06-29 10:50:00,299.53,300.23,299.47,300.12,22603.0,288.4272,289.1012,288.3694,288.9953,22603.0
2022-06-29 10:55:00,300.04,300.36,299.65,299.99,7163.0,288.9183,289.2264,288.5427,288.8701,7163.0
2022-06-29 11:00:00,300.01,300.14,299.32,299.6,9860.0,288.8894,289.0146,288.2249,288.4946,9860.0
2022-06-29 11:05:00,299.56,300.87,299.47,299.98,17617.0,288.4561,289.7175,288.3694,288.8605,17617.0
2022-06-29 11:10:00,300.03,300.27,299.25,299.39,32201.0,288.9086,289.1397,288.1575,288.2924,32201.0
2022-06-29 11:15:00,299.49,299.78,299.05,299.37,6553.0,288.3886,288.6679,287.965,288.2731,6553.0
2022-06-29 11:20:00,299.4,299.53,297.69,298.22,23173.0,288.302,288.4272,286.6554,287.1657,23173.0
2022-06-29 11:25:00,298.08,299.31,297.92,299.13,8575.0,287.0309,288.2153,286.8768,288.042,8575.0
2022-06-29 11:30:00,299.06,299.42,298.2,299.18,14227.0,287.9746,288.3212,287.1465,288.0901,14227.0
2022-06-29 11:35:00,299.17,299.76,299.04,299.58,19141.0,288.0805,288.6486,287.9553,288.4753,19141.0
2022-06-29 11:40:00,299.38,299.83,298.78,298.84,6867.0,288.2827,288.716,287.705,287.7627,6867.0
2022-06-29 11:45:00,298.73,299.94,298.67,299.69,8342.0,287.6568,288.822,287.599,288.5812,8342.0
2022-06-29 11:50:00,299.69,299.99,299.43,299.94,4766.0,288.5812,288.8701,288.3309,288.822,4766.0
2022-06-29 11:55:00,299.94,300.2,299.6,300.2,15324.0,288.822,289.0723,288.4946,289.0723,15324.0
2022-06-29 12:00:00,300.26,301.08,299.88,300.96,9521.0,289.1301,289.9197,288.7642,289.8042,9521.0
2022-06-29 12:05:00,300.99,301.06,299.94,299.96,8796.0,289.833,289.9004,288.822,288.8412,8796.0
2022-06-29 12:10:00,300.12,300.34,299.85,300.23,7138.0,288.9953,289.2071,288.7353,289.1012,7138.0
2022-06-29 12:15:00,300.18,300.74,300.06,300.5,4868.0,289.0531,289.5923,288.9375,289.3612,4868.0
2022-06-29 12:20:00,300.54,300.88,300.13,300.13,5060.0,289.3997,289.7271,289.0049,289.0049,5060.0
2022-06-29 12:25:00,300.0,300.21,299.36,299.49,6211.0,288.8797,289.082,288.2635,288.3886,6211.0
2022-06-29 12:30:00,299.27,299.37,298.7,298.89,11363.0,288.1768,288.2731,287.6279,287.8109,11363.0
2022-06-29 12:35:00,299.0,299.62,298.96,299.51,7945.0,287.9168,288.5138,287.8783,288.4079,7945.0
2022-06-29 12:40:00,299.56,299.93,299.32,299.8,4865.0,288.4561,288.8123,288.2249,288.6872,4865.0
2022-06-29 12:45:00,299.94,300.0,299.22,299.43,6521.0,288.822,288.8797,288.1287,288.3309,6521.0
2022-06-29 12:50:00,299.58,300.02,299.52,299.96,4166.0,288.4753,288.899,288.4175,288.8412,4166.0
2022-06-29 12:55:00,299.7,300.32,299.53,300.32,3470.0,288.5909,289.1879,288.4272,289.1879,3470.0
2022-06-29 13:00:00,300.17,300.17,299.59,299.74,8654.0,289.0434,289.0434,288.4849,288.6294,8654.0
2022-06-29 13:05:00,299.81,300.6,299.77,300.6,3903.0,288.6968,289.4575,288.6583,289.4575,3903.0
2022-06-29 13:10:00,300.66,300.81,299.68,299.68,6300.0,289.5153,289.6597,288.5716,288.5716,6300.0
2022-06-29 13:15:00,299.7,299.86,299.38,299.72,4738.0,288.5909,288.7449,288.2827,288.6101,4738.0
2022-06-29 13:20:00,299.61,299.94,299.37,299.94,7965.0,288.5042,288.822,288.2731,288.822,7965.0
2022-06-29 13:25:00,299.8,300.35,299.75,300.35,3953.0,288.6872,289.2168,288.639,289.2168,3953.0
2022-06-29 13:30:00,300.41,300.49,299.95,300.16,3844.0,289.2745,289.3516,288.8316,289.0338,3844.0
2022-06-29 13:35:00,300.26,300.62,300.26,300.32,5150.0,289.1301,289.4768,289.1301,289.1879,5150.0
2022-06-29 13:40:00,300.38,300.8,300.3,300.51,11411.0,289.2457,289.6501,289.1686,289.3708,11411.0
2022-06-29 13:45:00,300.61,300.71,300.51,300.53,3200.0,289.4671,289.5634,289.3708,289.3901,3200.0
2022-06-29 13:50:00,300.53,300.66,300.3,300.58,6263.0,289.3901,289.5153,289.1686,289.4382,6263.0
2022-06-29 13:55:00,300.49,301.33,300.49,301.22,15144.0,289.3516,290.1604,289.3516,290.0545,15144.0
2022-06-29 14:00:00,301.04,301.79,301.04,301.48,10522.0,289.8812,290.6034,289.8812,290.3049,10522.0
2022-06-29 14:05:00,301.48,301.62,301.21,301.49,15062.0,290.3049,290.4397,290.0449,290.3145,15062.0
2022-06-29 14:10:00,301.47,301.47,301.08,301.08,13806.0,290.2953,290.2953,289.9197,289.9197,13806.0
2022-06-29 14:15:00,301.0,301.88,300.98,301.41,6660.0,289.8427,290.6901,289.8234,290.2375,6660.0
2022-06-29 14:20:00,301.41,301.41,300.89,301.1,3518.0,290.2375,290.2375,289.7368,289.939,3518.0
2022-06-29 14:25:00,301.1,301.54,301.0,301.5,4229.0,289.939,290.3627,289.8427,290.3241,4229.0
2022-06-29 14:30:00,301.48,301.48,300.98,301.15,4648.0,290.3049,290.3049,289.8234,289.9871,4648.0
2022-06-29 14:35:00,301.21,301.21,300.93,301.02,1800.0,290.0449,290.0449,289.7753,289.8619,1800.0
2022-06-29 14:40:00,300.96,301.03,300.52,300.71,4072.0,289.8042,289.8716,289.3805,289.5634,4072.0
2022-06-29 14:45:00,300.73,301.0,300.68,300.87,5593.0,289.5827,289.8427,289.5345,289.7175,5593.0
2022-06-29 14:50:00,300.87,301.26,300.76,301.25,4907.0,289.7175,290.093,289.6116,290.0834,4907.0
2022-06-29 14:55:00,301.3,301.58,301.19,301.19,5063.0,290.1316,290.4012,290.0256,290.0256,5063.0
2022-06-29 15:00:00,301.16,301.37,300.74,301.13,7581.0,289.9967,290.199,289.5923,289.9679,7581.0
2022-06-29 15:05:00,301.37,301.99,301.23,301.93,4658.0,290.199,290.796,290.0641,290.7382,4658.0
2022-06-29 15:10:00,301.79,301.79,301.04,301.53,13058.0,290.6034,290.6034,289.8812,290.353,13058.0
2022-06-29 15:15:00,301.28,302.23,301.21,301.86,5601.0,290.1123,291.0271,290.0449,290.6708,5601.0
2022-06-29 15:20:00,301.71,302.0,301.63,301.88,5085.0,290.5264,290.8056,290.4493,290.6901,5085.0
2022-06-29 15:25:00,301.95,302.41,301.79,302.35,6262.0,290.7575,291.2004,290.6034,291.1426,6262.0
2022-06-29 15:30:00,302.35,302.35,301.22,301.52,16851.0,291.1426,291.1426,290.0545,290.3434,16851.0
2022-06-29 15:35:00,301.5,301.7,301.15,301.55,15370.0,290.3241,290.5167,289.9871,290.3723,15370.0
2022-06-29 15:40:00,301.5,301.5,301.05,301.22,11919.0,290.3241,290.3241,289.8908,290.0545,11919.0
2022-06-29 15:45:00,301.26,301.72,301.07,301.38,27363.0,290.093,290.536,289.9101,290.2086,27363.0
2022-06-29 15:50:00,301.51,301.64,300.57,300.91,24226.0,290.3338,290.459,289.4286,289.756,24226.0
2022-06-29 15:55:00,301.13,301.73,300.6,301.0,115593.0,289.9679,290.5456,289.4575,289.8427,115593.0
2022-06-30 09:30:00,297.79,299.31,295.5,298.66,57493.0,286.7517,288.2153,284.5465,287.5894,57493.0
2022-06-30 09:35:00,298.39,299.4,296.8,297.09,24867.0,287.3294,288.302,285.7984,286.0776,24867.0
2022-06-30 09:40:00,297.25,297.91,296.46,297.01,11292.0,286.2317,286.8672,285.471,286.0006,11292.0
2022-06-30 09:45:00,297.39,297.39,295.33,296.06,18085.0,286.3665,286.3665,284.3828,285.0858,18085.0
2022-06-30 09:50:00,296.12,296.61,295.25,295.3,11479.0,285.1436,285.6154,284.3058,284.354,11479.0
2022-06-30 09:55:00,295.3,295.54,294.61,294.71,20257.0,284.354,284.5851,283.6895,283.7858,20257.0
2022-06-30 10:00:00,294.74,295.59,294.29,295.3,11379.0,283.8147,284.6332,283.3814,284.354,11379.0
2022-06-30 10:05:00,295.12,297.11,294.73,297.11,32273.0,284.1806,286.0969,283.8051,286.0969,32273.0
2022-06-30 10:10:00,297.16,297.19,295.55,295.98,55755.0,286.145,286.1739,284.5947,285.0088,55755.0
2022-06-30 10:15:00,295.77,296.66,294.74,296.44,21047.0,284.8065,285.6635,283.8147,285.4517,21047.0
2022-06-30 10:20:00,296.35,297.1,296.15,296.99,8568.0,285.365,286.0872,285.1725,285.9813,8568.0
2022-06-30 10:25:00,296.98,297.49,296.74,297.14,13295.0,285.9717,286.4628,285.7406,286.1258,13295.0
2022-06-30 10:30:00,296.96,297.91,296.87,297.5,11965.0,285.9524,286.8672,285.8658,286.4724,11965.0
2022-06-30 10:35:00,297.66,297.79,296.61,296.61,10593.0,286.6265,286.7517,285.6154,285.6154,10593.0
2022-06-30 10:40:00,296.46,296.71,296.03,296.59,5616.0,285.471,285.7117,285.0569,285.5961,5616.0
2022-06-30 10:45:00,296.83,296.93,295.81,296.18,5558.0,285.8272,285.9235,284.8451,285.2013,5558.0
2022-06-30 10:50:00,296.41,297.94,296.41,297.54,3838.0,285.4228,286.8961,285.4228,286.5109,3838.0
2022-06-30 10:55:00,297.62,298.67,297.45,298.27,5235.0,286.588,287.599,286.4243,287.2139,5235.0
2022-06-30 11:00:00,298.01,298.5,297.52,298.44,11830.0,286.9635,287.4353,286.4917,287.3776,11830.0
2022-06-30 11:05:00,298.57,299.7,298.57,299.69,2943.0,287.5027,288.5909,287.5027,288.5812,2943.0
2022-06-30 11:10:00,299.82,300.23,299.3,299.84,9540.0,288.7064,289.1012,288.2057,288.7257,9540.0
2022-06-30 11:15:00,299.57,300.17,299.43,299.43,7606.0,288.4657,289.0434,288.3309,288.3309,7606.0
2022-06-30 11:20:00,299.46,300.29,299.37,300.04,5662.0,288.3598,289.159,288.2731,288.9183,5662.0
2022-06-30 11:25:00,300.09,301.0,300.09,300.45,8617.0,288.9664,289.8427,288.9664,289.3131,8617.0
2022-06-30 11:30:00,300.53,300.53,299.63,299.93,6012.0,289.3901,289.3901,288.5235,288.8123,6012.0
2022-06-30 11:35:00,300.04,300.08,299.46,299.95,4025.0,288.9183,288.9568,288.3598,288.8316,4025.0
2022-06-30 11:40:00,299.89,300.33,299.76,300.16,6135.0,288.7738,289.1975,288.6486,289.0338,6135.0
2022-06-30 11:45:00,300.47,301.05,300.07,300.87,5807.0,289.3323,289.8908,288.9471,289.7175,5807.0
2022-06-30 11:50:00,300.77,300.87,300.45,300.62,3024.0,289.6212,289.7175,289.3131,289.4768,3024.0
2022-06-30 11:55:00,300.34,301.27,299.83,301.19,25136.0,289.2071,290.1027,288.716,290.0256,25136.0
2022-06-30 12:00:00,300.99,301.84,300.55,301.13,13928.0,289.833,290.6515,289.4094,289.9679,13928.0
2022-06-30 12:05:00,301.45,301.56,300.89,301.03,5265.0,290.276,290.3819,289.7368,289.8716,5265.0
2022-06-30 12:10:00,300.86,302.17,300.72,301.98,11085.0,289.7079,290.9693,289.5731,290.7863,11085.0
2022-06-30 12:15:00,301.96,302.11,301.79,301.92,7385.0,290.7671,290.9115,290.6034,290.7286,7385.0
2022-06-30 12:20:00,301.9,303.27,301.76,303.27,24245.0,290.7093,292.0285,290.5745,292.0285,24245.0
2022-06-30 12:25:00,303.39,304.1,303.39,303.72,10871.0,292.1441,292.8278,292.1441,292.4618,10871.0
2022-06-30 12:30:00,303.86,304.59,303.5,303.55,13208.0,292.5967,293.2996,292.25,292.2982,13208.0
2022-06-30 12:35:00,303.48,303.48,302.86,303.21,8044.0,292.2307,292.2307,291.6337,291.9708,8044.0
2022-06-30 12:40:00,303.03,303.09,302.64,302.67,8265.0,291.7974,291.8552,291.4219,291.4508,8265.0
2022-06-30 12:45:00,302.8,302.81,301.95,301.95,11271.0,291.576,291.5856,290.7575,290.7575,11271.0
2022-06-30 12:50:00,302.06,302.51,301.73,302.26,7667.0,290.8634,291.2967,290.5456,291.056,7667.0
2022-06-30 12:55:00,302.21,302.55,301.79,302.11,5459.0,291.0078,291.3352,290.6034,290.9115,5459.0
2022-06-30 13:00:00,301.88,302.22,301.63,302.21,4724.0,290.6901,291.0175,290.4493,291.0078,4724.0
2022-06-30 13:05:00,302.06,302.06,300.76,300.9,10153.0,290.8634,290.8634,289.6116,289.7464,10153.0
2022-06-30 13:10:00,300.7,300.79,299.75,299.75,6973.0,289.5538,289.6405,288.639,288.639,6973.0
2022-06-30 13:15:00,299.85,300.16,299.77,299.96,4770.0,288.7353,289.0338,288.6583,288.8412,4770.0
2022-06-30 13:20:00,299.78,300.88,299.78,300.68,4746.0,288.6679,289.7271,288.6679,289.5345,4746.0
2022-06-30 13:25:00,300.6,300.87,300.35,300.57,5877.0,289.4575,289.7175,289.2168,289.4286,5877.0
2022-06-30 13:30:00,300.64,300.81,300.32,300.54,5490.0,289.496,289.6597,289.1879,289.3997,5490.0
2022-06-30 13:35:00,300.45,301.11,300.45,300.53,6479.0,289.3131,289.9486,289.3131,289.3901,6479.0
2022-06-30 13:40:00,300.61,301.13,300.08,300.25,24155.0,289.4671,289.9679,288.9568,289.1205,24155.0
2022-06-30 13:45:00,300.21,301.62,300.08,301.48,7327.0,289.082,290.4397,288.9568,290.3049,7327.0
2022-06-30 13:50:00,301.4,301.84,301.01,301.47,11597.0,290.2278,290.6515,289.8523,290.2953,11597.0
2022-06-30 13:55:00,301.36,301.57,301.1,301.34,7492.0,290.1893,290.3915,289.939,290.1701,7492.0
2022-06-30 14:00:00,301.34,301.47,300.64,301.1,8475.0,290.1701,290.2953,289.496,289.939,8475.0
2022-06-30 14:05:00,300.81,301.2,300.39,300.39,5454.0,289.6597,290.0353,289.2553,289.2553,5454.0
2022-06-30 14:10:00,300.4,301.01,300.26,300.26,4831.0,289.2649,289.8523,289.1301,289.1301,4831.0
2022-06-30 14:15:00,300.11,300.84,299.97,300.67,4419.0,288.9857,289.6886,288.8509,289.5249,4419.0
2022-06-30 14:20:00,300.69,300.69,299.52,299.52,4371.0,289.5442,289.5442,288.4175,288.4175,4371.0
2022-06-30 14:25:00,299.66,300.5,299.38,300.39,6598.0,288.5523,289.3612,288.2827,289.2553,6598.0
2022-06-30 14:30:00,300.41,300.75,300.15,300.47,4411.0,289.2745,289.6019,289.0242,289.3323,4411.0
2022-06-30 14:35:00,300.13,300.43,300.0,300.29,2924.0,289.0049,289.2938,288.8797,289.159,2924.0
2022-06-30 14:40:00,300.18,300.18,299.08,299.19,7566.0,289.0531,289.0531,287.9938,288.0998,7566.0
2022-06-30 14:45:00,299.1,299.53,298.99,299.35,6659.0,288.0131,288.4272,287.9072,288.2538,6659.0
2022-06-30 14:50:00,299.36,299.36,298.59,298.83,6439.0,288.2635,288.2635,287.522,287.7531,6439.0
2022-06-30 14:55:00,298.67,299.08,298.6,299.01,6898.0,287.599,287.9938,287.5316,287.9264,6898.0
2022-06-30 15:00:00,298.82,299.3,298.82,299.02,6740.0,287.7435,288.2057,287.7435,287.9361,6740.0
2022-06-30 15:05:00,298.84,298.84,297.37,297.47,10235.0,287.7627,287.7627,286.3472,286.4435,10235.0
2022-06-30 15:10:00,297.5,298.16,297.5,298.16,8388.0,286.4724,287.1079,286.4724,287.1079,8388.0
2022-06-30 15:15:00,298.06,298.06,297.22,297.35,12817.0,287.0117,287.0117,286.2028,286.328,12817.0
2022-06-30 15:20:00,297.5,297.98,297.43,297.92,10197.0,286.4724,286.9346,286.405,286.8768,10197.0
2022-06-30 15:25:00,297.95,299.3,297.7,299.3,31446.0,286.9057,288.2057,286.665,288.2057,31446.0
2022-06-30 15:30:00,299.25,300.23,299.25,299.64,24863.0,288.1575,289.1012,288.1575,288.5331,24863.0
2022-06-30 15:35:00,299.51,300.12,299.35,299.46,19454.0,288.4079,288.9953,288.2538,288.3598,19454.0
2022-06-30 15:40:00,299.31,299.7,298.83,299.15,27843.0,288.2153,288.5909,287.7531,288.0612,27843.0
2022-06-30 15:45:00,299.09,299.62,298.5,298.57,25864.0,288.0035,288.5138,287.4353,287.5027,25864.0
2022-06-30 15:50:00,298.5,299.55,297.8,297.93,52974.0,287.4353,288.4464,286.7613,286.8865,52974.0
2022-06-30 15:55:00,297.81,299.7,297.65,299.46,122813.0,286.7709,288.5909,286.6168,288.3598,122813.0
2022-07-01 09:30:00,300.59,302.42,299.72,300.8,36405.0,289.4479,291.21,288.6101,289.6501,36405.0
2022-07-01 09:35:00,300.5,302.91,300.03,301.77,13274.0,289.3612,291.6819,288.9086,290.5841,13274.0
2022-07-01 09:40:00,302.13,303.47,301.73,302.49,18624.0,290.9308,292.2211,290.5456,291.2774,18624.0
2022-07-01 09:45:00,302.29,304.87,302.19,303.89,17290.0,291.0849,293.5692,290.9886,292.6255,17290.0
2022-07-01 09:50:00,303.99,304.69,303.58,304.24,4841.0,292.7218,293.3959,292.327,292.9626,4841.0
2022-07-01 09:55:00,304.3,304.43,302.13,302.51,8971.0,293.0204,293.1455,290.9308,291.2967,8971.0
2022-07-01 10:00:00,302.92,304.0,301.1,301.53,12750.0,291.6915,292.7315,289.939,290.353,12750.0
2022-07-01 10:05:00,301.37,301.78,299.39,299.89,12841.0,290.199,290.5938,288.2924,288.7738,12841.0
2022-07-01 10:10:00,300.2,300.2,297.81,297.84,8954.0,289.0723,289.0723,286.7709,286.7998,8954.0
2022-07-01 10:15:00,298.15,298.63,297.43,297.66,8034.0,287.0983,287.5605,286.405,286.6265,8034.0
2022-07-01 10:20:00,297.66,297.66,296.53,296.9,15581.0,286.6265,286.6265,285.5384,285.8947,15581.0
2022-07-01 10:25:00,296.92,297.9,296.91,297.09,9784.0,285.9139,286.8576,285.9043,286.0776,9784.0
2022-07-01 10:30:00,297.43,297.58,296.48,296.64,16072.0,286.405,286.5494,285.4902,285.6443,16072.0
2022-07-01 10:35:00,296.26,296.38,294.81,294.81,10390.0,285.2784,285.3939,283.8821,283.8821,10390.0
2022-07-01 10:40:00,294.81,295.93,294.32,295.63,27843.0,283.8821,284.9606,283.4103,284.6717,27843.0
2022-07-01 10:45:00,295.41,297.33,295.41,296.95,7326.0,284.4599,286.3087,284.4599,285.9428,7326.0
2022-07-01 10:50:00,296.56,296.97,295.78,296.53,10821.0,285.5673,285.9621,284.8162,285.5384,10821.0
2022-07-01 10:55:00,296.55,297.15,295.78,295.92,8048.0,285.5576,286.1354,284.8162,284.951,8048.0
2022-07-01 11:00:00,295.91,296.47,295.45,296.3,8629.0,284.9413,285.4806,284.4984,285.3169,8629.0
2022-07-01 11:05:00,296.22,297.68,296.22,297.68,13727.0,285.2399,286.6457,285.2399,286.6457,13727.0
2022-07-01 11:10:00,297.59,298.31,297.29,297.47,13750.0,286.5591,287.2524,286.2702,286.4435,13750.0
2022-07-01 11:15:00,297.37,298.36,297.37,298.05,17785.0,286.3472,287.3005,286.3472,287.002,17785.0
2022-07-01 11:20:00,298.22,299.36,298.22,298.5,15682.0,287.1657,288.2635,287.1657,287.4353,15682.0
2022-07-01 11:25:00,298.77,299.0,298.48,298.6,5955.0,287.6953,287.9168,287.4161,287.5316,5955.0
2022-07-01 11:30:00,298.88,299.43,298.88,299.05,5497.0,287.8013,288.3309,287.8013,287.965,5497.0
2022-07-01 11:35:00,299.2,299.29,297.92,298.22,7502.0,288.1094,288.1961,286.8768,287.1657,7502.0
2022-07-01 11:40:00,298.12,298.44,297.69,297.75,5423.0,287.0694,287.3776,286.6554,286.7131,5423.0
2022-07-01 11:45:00,297.6,298.49,297.44,298.16,6507.0,286.5687,287.4257,286.4146,287.1079,6507.0
2022-07-01 11:50:00,298.15,298.22,296.97,297.05,6160.0,287.0983,287.1657,285.9621,286.0391,6160.0
2022-07-01 11:55:00,296.89,297.21,296.73,297.01,6122.0,285.885,286.1932,285.731,286.0006,6122.0
2022-07-01 12:00:00,297.12,297.49,296.5,297.49,9591.0,286.1065,286.4628,285.5095,286.4628,9591.0
2022-07-01 12:05:00,297.21,297.72,297.21,297.72,7127.0,286.1932,286.6843,286.1932,286.6843,7127.0
2022-07-01 12:10:00,297.82,297.83,297.27,297.74,3243.0,286.7805,286.7902,286.2509,286.7035,3243.0
2022-07-01 12:15:00,297.61,298.89,297.57,298.72,9867.0,286.5783,287.8109,286.5398,287.6472,9867.0
2022-07-01 12:20:00,298.58,299.05,298.58,298.87,4134.0,287.5124,287.965,287.5124,287.7916,4134.0
2022-07-01 12:25:00,299.06,299.06,298.61,298.73,3220.0,287.9746,287.9746,287.5413,287.6568,3220.0
2022-07-01 12:30:00,298.71,298.97,298.51,298.51,3238.0,287.6376,287.8879,287.445,287.445,3238.0
2022-07-01 12:35:00,298.59,298.73,298.13,298.13,5635.0,287.522,287.6568,287.0791,287.0791,5635.0
2022-07-01 12:40:00,298.07,298.25,297.83,298.17,3500.0,287.0213,287.1946,286.7902,287.1176,3500.0
2022-07-01 12:45:00,297.85,298.0,297.67,297.89,3562.0,286.8094,286.9539,286.6361,286.848,3562.0
2022-07-01 12:50:00,297.99,298.81,297.99,298.73,2700.0,286.9442,287.7339,286.9442,287.6568,2700.0
2022-07-01 12:55:00,298.6,298.6,298.0,298.03,4567.0,287.5316,287.5316,286.9539,286.9828,4567.0
2022-07-01 13:00:00,298.03,298.25,297.81,297.82,4805.0,286.9828,287.1946,286.7709,286.7805,4805.0
2022-07-01 13:05:00,297.82,298.48,297.82,298.24,3400.0,286.7805,287.4161,286.7805,287.185,3400.0
2022-07-01 13:10:00,298.23,298.78,298.21,298.77,3281.0,287.1754,287.705,287.1561,287.6953,3281.0
2022-07-01 13:15:00,298.69,299.09,298.25,298.81,4806.0,287.6183,288.0035,287.1946,287.7339,4806.0
2022-07-01 13:20:00,299.05,299.37,298.77,299.37,2306.0,287.965,288.2731,287.6953,288.2731,2306.0
2022-07-01 13:25:00,299.31,299.63,299.13,299.34,5018.0,288.2153,288.5235,288.042,288.2442,5018.0
2022-07-01 13:30:00,299.33,299.82,299.33,299.6,7448.0,288.2346,288.7064,288.2346,288.4946,7448.0
2022-07-01 13:35:00,299.61,300.27,299.26,299.94,5550.0,288.5042,289.1397,288.1672,288.822,5550.0
2022-07-01 13:40:00,300.15,300.61,300.1,300.52,6096.0,289.0242,289.4671,288.976,289.3805,6096.0
2022-07-01 13:45:00,300.63,301.22,300.29,301.0,6027.0,289.4864,290.0545,289.159,289.8427,6027.0
2022-07-01 13:50:00,300.9,301.26,300.63,300.92,11351.0,289.7464,290.093,289.4864,289.7656,11351.0
2022-07-01 13:55:00,300.8,300.97,300.71,300.75,2931.0,289.6501,289.8138,289.5634,289.6019,2931.0
2022-07-01 14:00:00,300.64,301.1,300.55,300.62,3999.0,289.496,289.939,289.4094,289.4768,3999.0
2022-07-01 14:05:00,300.61,301.01,300.56,300.64,6552.0,289.4671,289.8523,289.419,289.496,6552.0
2022-07-01 14:10:00,300.63,300.86,300.29,300.85,4452.0,289.4864,289.7079,289.159,289.6982,4452.0
2022-07-01 14:15:00,301.15,301.44,301.0,301.44,3738.0,289.9871,290.2664,289.8427,290.2664,3738.0
2022-07-01 14:20:00,301.68,302.3,301.51,302.1,6370.0,290.4975,291.0945,290.3338,290.9019,6370.0
2022-07-01 14:25:00,302.15,302.15,301.54,301.54,3130.0,290.95,290.95,290.3627,290.3627,3130.0
2022-07-01 14:30:00,301.56,302.25,301.56,302.17,2967.0,290.3819,291.0463,290.3819,290.9693,2967.0
2022-07-01 14:35:00,302.16,302.18,301.66,302.03,3600.0,290.9597,290.9789,290.4782,290.8345,3600.0
2022-07-01 14:40:00,302.01,302.07,301.8,302.03,3902.0,290.8152,290.873,290.613,290.8345,3902.0
2022-07-01 14:45:00,302.02,302.51,302.02,302.29,3890.0,290.8249,291.2967,290.8249,291.0849,3890.0
2022-07-01 14:50:00,302.23,302.23,301.55,301.69,4214.0,291.0271,291.0271,290.3723,290.5071,4214.0
2022-07-01 14:55:00,301.52,302.0,301.52,301.77,3466.0,290.3434,290.8056,290.3434,290.5841,3466.0
2022-07-01 15:00:00,301.77,301.89,300.93,301.0,5532.0,290.5841,290.6997,289.7753,289.8427,5532.0
2022-07-01 15:05:00,301.14,301.96,301.13,301.96,4726.0,289.9775,290.7671,289.9679,290.7671,4726.0
2022-07-01 15:10:00,301.96,302.26,301.65,302.25,3178.0,290.7671,291.056,290.4686,291.0463,3178.0
2022-07-01 15:15:00,302.28,302.5,302.19,302.19,5114.0,291.0752,291.2871,290.9886,290.9886,5114.0
2022-07-01 15:20:00,302.3,302.45,301.98,302.11,4047.0,291.0945,291.2389,290.7863,290.9115,4047.0
2022-07-01 15:25:00,302.11,302.3,301.94,302.14,4664.0,290.9115,291.0945,290.7478,290.9404,4664.0
2022-07-01 15:30:00,302.04,302.92,302.04,302.65,5571.0,290.8441,291.6915,290.8441,291.4315,5571.0
2022-07-01 15:35:00,302.63,303.07,302.63,303.07,8483.0,291.4123,291.8359,291.4123,291.8359,8483.0
2022-07-01 15:40:00,303.08,303.48,303.0,303.16,17260.0,291.8456,292.2307,291.7685,291.9226,17260.0
2022-07-01 15:45:00,303.11,303.51,302.69,303.13,18013.0,291.8745,292.2596,291.47,291.8937,18013.0
2022-07-01 15:50:00,303.13,303.31,301.46,301.79,25612.0,291.8937,292.067,290.2856,290.6034,25612.0
2022-07-01 15:55:00,301.75,301.96,301.21,301.63,85619.0,290.5649,290.7671,290.0449,290.4493,85619.0
2022-07-05 09:30:00,293.87,294.8,291.6,292.38,56507.0,282.977,283.8725,280.7911,281.5422,56507.0
2022-07-05 09:35:00,291.88,293.88,291.6,292.61,20805.0,281.0607,282.9866,280.7911,281.7637,20805.0
2022-07-05 09:40:00,292.37,293.53,292.12,292.5,23675.0,281.5326,282.6496,281.2918,281.6577,23675.0
2022-07-05 09:45:00,292.29,294.02,291.84,291.84,9398.0,281.4555,283.1214,281.0222,281.0222,9398.0
2022-07-05 09:50:00,291.9,292.28,290.74,291.37,17385.0,281.08,281.4459,279.963,280.5696,17385.0
2022-07-05 09:55:00,291.58,291.84,290.71,291.05,9895.0,280.7718,281.0222,279.9341,280.2615,9895.0
2022-07-05 10:00:00,291.0,291.8,290.15,291.01,8322.0,280.2133,280.9837,279.3949,280.223,8322.0
2022-07-05 10:05:00,291.0,291.14,289.02,289.9,19049.0,280.2133,280.3482,278.3067,279.1541,19049.0
2022-07-05 10:10:00,290.02,291.8,290.0,291.38,22423.0,279.2697,280.9837,279.2504,280.5793,22423.0
2022-07-05 10:15:00,291.39,291.85,290.9,291.56,14487.0,280.5889,281.0318,280.1171,280.7526,14487.0
2022-07-05 10:20:00,291.33,291.82,290.73,290.91,8171.0,280.5311,281.003,279.9534,280.1267,8171.0
2022-07-05 10:25:00,290.66,290.66,289.92,290.42,6245.0,279.886,279.886,279.1734,279.6548,6245.0
2022-07-05 10:30:00,290.84,291.89,290.78,291.13,6127.0,280.0593,281.0704,280.0015,280.3385,6127.0
2022-07-05 10:35:00,291.23,293.39,291.04,293.39,10279.0,280.4348,282.5148,280.2519,282.5148,10279.0
2022-07-05 10:40:00,293.37,293.37,290.97,290.97,4273.0,282.4955,282.4955,280.1845,280.1845,4273.0
2022-07-05 10:45:00,290.43,290.78,289.62,290.21,6276.0,279.6645,280.0015,278.8845,279.4526,6276.0
2022-07-05 10:50:00,290.08,290.4,289.4,289.43,11749.0,279.3275,279.6356,278.6727,278.7015,11749.0
2022-07-05 10:55:00,289.3,290.41,289.25,290.11,9151.0,278.5764,279.6452,278.5282,279.3563,9151.0
2022-07-05 11:00:00,289.99,290.0,288.98,289.43,45443.0,279.2408,279.2504,278.2682,278.7015,45443.0
2022-07-05 11:05:00,289.46,290.5,289.41,290.5,68694.0,278.7304,279.7319,278.6823,279.7319,68694.0
2022-07-05 11:10:00,290.5,290.5,289.9,290.27,14513.0,279.7319,279.7319,279.1541,279.5104,14513.0
2022-07-05 11:15:00,290.33,290.63,290.04,290.25,10801.0,279.5682,279.8571,279.2889,279.4911,10801.0
2022-07-05 11:20:00,290.14,290.68,289.54,289.73,6236.0,279.3852,279.9052,278.8075,278.9904,6236.0
2022-07-05 11:25:00,289.55,290.16,289.2,290.12,8998.0,278.8171,279.4045,278.4801,279.366,8998.0
2022-07-05 11:30:00,289.78,289.94,289.37,289.38,4046.0,279.0386,279.1926,278.6438,278.6534,4046.0
2022-07-05 11:35:00,289.3,289.59,288.51,288.68,8971.0,278.5764,278.8556,277.8156,277.9793,8971.0
2022-07-05 11:40:00,288.82,289.81,288.82,289.39,13934.0,278.1142,279.0675,278.1142,278.663,13934.0
2022-07-05 11:45:00,289.41,290.13,289.39,289.5,16228.0,278.6823,279.3756,278.663,278.7689,16228.0
2022-07-05 11:50:00,289.64,289.64,288.95,289.56,12194.0,278.9038,278.9038,278.2393,278.8267,12194.0
2022-07-05 11:55:00,289.53,289.83,289.32,289.67,16397.0,278.7978,279.0867,278.5956,278.9326,16397.0
2022-07-05 12:00:00,289.59,290.35,289.38,289.97,9600.0,278.8556,279.5874,278.6534,279.2215,9600.0
2022-07-05 12:05:00,289.94,290.49,289.7,290.49,7393.0,279.1926,279.7223,278.9615,279.7223,7393.0
2022-07-05 12:10:00,290.31,290.81,289.46,289.49,6093.0,279.5489,280.0304,278.7304,278.7593,6093.0
2022-07-05 12:15:00,289.46,290.0,289.39,289.89,4779.0,278.7304,279.2504,278.663,279.1445,4779.0
2022-07-05 12:20:00,289.95,291.11,289.76,290.99,6928.0,279.2023,280.3193,279.0193,280.2037,6928.0
2022-07-05 12:25:00,290.96,291.35,290.62,290.86,13094.0,280.1748,280.5504,279.8474,280.0785,13094.0
2022-07-05 12:30:00,290.86,290.95,290.13,290.2,4791.0,280.0785,280.1652,279.3756,279.443,4791.0
2022-07-05 12:35:00,290.26,290.64,290.14,290.49,5610.0,279.5008,279.8667,279.3852,279.7223,5610.0
2022-07-05 12:40:00,290.55,290.56,289.3,289.31,6092.0,279.78,279.7897,278.5764,278.586,6092.0
2022-07-05 12:45:00,289.26,289.38,288.8,288.8,6613.0,278.5378,278.6534,278.0949,278.0949,6613.0
2022-07-05 12:50:00,288.75,288.81,288.31,288.64,13771.0,278.0468,278.1045,277.6231,277.9408,13771.0
2022-07-05 12:55:00,288.58,288.62,288.29,288.45,7696.0,277.8831,277.9216,277.6038,277.7579,7696.0
2022-07-05 13:00:00,288.33,288.96,288.23,288.89,9806.0,277.6423,278.249,277.546,278.1816,9806.0
2022-07-05 13:05:00,288.86,288.86,287.88,288.28,10714.0,278.1527,278.1527,277.209,277.5942,10714.0
2022-07-05 13:10:00,288.25,288.53,288.1,288.22,5924.0,277.5653,277.8349,277.4208,277.5364,5924.0
2022-07-05 13:15:00,288.33,288.82,288.33,288.67,6581.0,277.6423,278.1142,277.6423,277.9697,6581.0
2022-07-05 13:20:00,288.8,289.38,288.44,288.92,16731.0,278.0949,278.6534,277.7482,278.2104,16731.0
2022-07-05 13:25:00,289.02,289.02,288.41,288.87,8940.0,278.3067,278.3067,277.7194,278.1623,8940.0
2022-07-05 13:30:00,288.91,288.92,288.51,288.72,5528.0,278.2008,278.2104,277.8156,278.0179,5528.0
2022-07-05 13:35:00,288.77,289.44,288.77,289.23,9791.0,278.066,278.7112,278.066,278.509,9791.0
2022-07-05 13:40:00,289.2,289.47,289.02,289.04,11064.0,278.4801,278.7401,278.3067,278.326,11064.0
2022-07-05 13:45:00,289.12,289.12,287.92,288.4,9666.0,278.403,278.403,277.2475,277.7097,9666.0
2022-07-05 13:50:00,288.32,288.47,287.71,287.8,14286.0,277.6327,277.7771,277.0453,277.132,14286.0
2022-07-05 13:55:00,287.87,288.13,287.79,287.9,7599.0,277.1994,277.4497,277.1223,277.2283,7599.0
2022-07-05 14:00:00,287.95,288.72,287.75,288.66,14494.0,277.2764,278.0179,277.0838,277.9601,14494.0
2022-07-05 14:05:00,288.54,289.3,288.37,289.03,11569.0,277.8445,278.5764,277.6808,278.3164,11569.0
2022-07-05 14:10:00,289.11,289.15,288.84,289.03,4337.0,278.3934,278.4319,278.1334,278.3164,4337.0
2022-07-05 14:15:00,289.01,289.01,288.46,288.89,4921.0,278.2971,278.2971,277.7675,278.1816,4921.0
2022-07-05 14:20:00,288.9,289.1,288.45,288.93,7987.0,278.1912,278.3838,277.7579,278.2201,7987.0
2022-07-05 14:25:00,288.96,289.41,288.82,289.28,14916.0,278.249,278.6823,278.1142,278.5571,14916.0
2022-07-05 14:30:00,289.28,290.08,289.22,289.76,11006.0,278.5571,279.3275,278.4993,279.0193,11006.0
2022-07-05 14:35:00,289.75,290.34,289.64,290.31,6953.0,279.0097,279.5778,278.9038,279.5489,6953.0
2022-07-05 14:40:00,290.35,290.46,289.61,289.76,10684.0,279.5874,279.6934,278.8749,279.0193,10684.0
2022-07-05 14:45:00,289.89,290.11,289.55,289.85,7603.0,279.1445,279.3563,278.8171,279.106,7603.0
2022-07-05 14:50:00,289.82,289.93,289.34,289.79,9858.0,279.0771,279.183,278.6149,279.0482,9858.0
2022-07-05 14:55:00,289.81,289.81,289.5,289.53,6373.0,279.0675,279.0675,278.7689,278.7978,6373.0
2022-07-05 15:00:00,289.57,289.78,289.2,289.61,18404.0,278.8364,279.0386,278.4801,278.8749,18404.0
2022-07-05 15:05:00,289.65,290.73,289.65,290.66,16996.0,278.9134,279.9534,278.9134,279.886,16996.0
2022-07-05 15:10:00,290.79,291.0,290.37,290.93,16730.0,280.0111,280.2133,279.6067,280.1459,16730.0
2022-07-05 15:15:00,291.06,291.35,290.47,290.57,12803.0,280.2711,280.5504,279.703,279.7993,12803.0
2022-07-05 15:20:00,290.69,291.84,290.6,291.65,11143.0,279.9148,281.0222,279.8282,280.8393,11143.0
2022-07-05 15:25:00,291.7,291.97,291.46,291.87,12618.0,280.8874,281.1474,280.6563,281.0511,12618.0
2022-07-05 15:30:00,291.85,292.58,291.81,292.57,28559.0,281.0318,281.7348,280.9933,281.7252,28559.0
2022-07-05 15:35:00,292.56,292.56,291.46,291.73,19437.0,281.7155,281.7155,280.6563,280.9163,19437.0
2022-07-05 15:40:00,291.83,292.36,291.74,292.23,18128.0,281.0126,281.5229,280.9259,281.3978,18128.0
2022-07-05 15:45:00,292.14,292.28,291.61,292.02,30249.0,281.3111,281.4459,280.8007,281.1955,30249.0
2022-07-05 15:50:00,291.96,292.1,291.26,291.74,46207.0,281.1378,281.2726,280.4637,280.9259,46207.0
2022-07-05 15:55:00,291.74,292.69,291.25,292.11,100776.0,280.9259,281.8407,280.4541,281.2822,100776.0
2022-07-06 09:30:00,289.84,291.95,289.3,289.99,41840.0,279.0963,281.1281,278.5764,279.2408,41840.0
2022-07-06 09:35:00,289.66,290.45,288.51,288.63,25238.0,278.923,279.6837,277.8156,277.9312,25238.0
2022-07-06 09:40:00,288.63,289.37,287.85,287.87,28975.0,277.9312,278.6438,277.1801,277.1994,28975.0
2022-07-06 09:45:00,288.31,288.69,286.28,286.28,40949.0,277.6231,277.989,275.6683,275.6683,40949.0
2022-07-06 09:50:00,286.31,287.16,285.54,285.54,27551.0,275.6972,276.5157,274.9557,274.9557,27551.0
2022-07-06 09:55:00,285.5,285.5,284.18,284.5,36579.0,274.9172,274.9172,273.6461,273.9543,36579.0
2022-07-06 10:00:00,284.5,286.64,283.81,286.15,31015.0,273.9543,276.015,273.2899,275.5431,31015.0
2022-07-06 10:05:00,286.06,288.29,286.06,287.64,31638.0,275.4565,277.6038,275.4565,276.9779,31638.0
2022-07-06 10:10:00,287.41,287.46,285.85,286.04,13990.0,276.7564,276.8046,275.2542,275.4372,13990.0
2022-07-06 10:15:00,286.29,286.63,286.15,286.22,7477.0,275.6779,276.0053,275.5431,275.6105,7477.0
2022-07-06 10:20:00,286.38,286.91,286.0,286.69,20245.0,275.7646,276.275,275.3987,276.0631,20245.0
2022-07-06 10:25:00,286.67,287.86,286.5,287.77,26126.0,276.0439,277.1897,275.8802,277.1031,26126.0
2022-07-06 10:30:00,287.66,287.93,287.09,287.09,12941.0,276.9972,277.2571,276.4483,276.4483,12941.0
2022-07-06 10:35:00,287.26,287.45,286.78,287.06,7743.0,276.612,276.7949,276.1498,276.4194,7743.0
2022-07-06 10:40:00,286.87,287.85,286.39,287.85,15117.0,276.2364,277.1801,275.7742,277.1801,15117.0
2022-07-06 10:45:00,287.9,288.07,287.24,287.25,12406.0,277.2283,277.392,276.5927,276.6024,12406.0
2022-07-06 10:50:00,287.25,287.55,286.4,287.3,17010.0,276.6024,276.8912,275.7839,276.6505,17010.0
2022-07-06 10:55:00,287.44,288.5,287.14,288.35,5543.0,276.7853,277.806,276.4964,277.6616,5543.0
2022-07-06 11:00:00,288.23,288.23,286.55,287.03,11795.0,277.546,277.546,275.9283,276.3905,11795.0
2022-07-06 11:05:00,287.05,287.34,286.8,287.14,10456.0,276.4098,276.689,276.169,276.4964,10456.0
2022-07-06 11:10:00,287.06,287.42,286.77,287.41,8414.0,276.4194,276.7661,276.1401,276.7564,8414.0
2022-07-06 11:15:00,287.28,287.7,287.12,287.21,10539.0,276.6312,277.0357,276.4772,276.5638,10539.0
2022-07-06 11:20:00,287.11,287.25,286.64,286.77,12987.0,276.4675,276.6024,276.015,276.1401,12987.0
2022-07-06 11:25:00,286.72,286.78,286.1,286.42,16265.0,276.092,276.1498,275.495,275.8031,16265.0
2022-07-06 11:30:00,286.25,286.25,285.25,285.66,9094.0,275.6394,275.6394,274.6765,275.0713,9094.0
2022-07-06 11:35:00,285.76,286.4,285.41,286.12,8767.0,275.1676,275.7839,274.8306,275.5142,8767.0
2022-07-06 11:40:00,286.16,286.16,285.64,285.82,8692.0,275.5528,275.5528,275.052,275.2254,8692.0
2022-07-06 11:45:00,285.72,286.47,285.45,286.15,7030.0,275.1291,275.8513,274.8691,275.5431,7030.0
2022-07-06 11:50:00,286.11,286.24,285.25,285.44,19979.0,275.5046,275.6298,274.6765,274.8594,19979.0
2022-07-06 11:55:00,285.29,286.3,285.06,286.3,11999.0,274.715,275.6876,274.4935,275.6876,11999.0
2022-07-06 12:00:00,286.42,286.76,286.23,286.33,8693.0,275.8031,276.1305,275.6202,275.7165,8693.0
2022-07-06 12:05:00,286.28,286.78,285.84,285.84,11634.0,275.6683,276.1498,275.2446,275.2446,11634.0
2022-07-06 12:10:00,286.02,287.15,286.01,287.05,6483.0,275.4179,276.5061,275.4083,276.4098,6483.0
2022-07-06 12:15:00,287.04,287.24,286.68,286.81,4415.0,276.4001,276.5927,276.0535,276.1787,4415.0
2022-07-06 12:20:00,286.79,287.0,286.56,286.73,11312.0,276.1594,276.3616,275.9379,276.1016,11312.0
2022-07-06 12:25:00,286.74,286.85,286.12,286.45,6154.0,276.1113,276.2172,275.5142,275.832,6154.0
2022-07-06 12:30:00,286.49,286.98,286.44,286.8,5699.0,275.8705,276.3424,275.8224,276.169,5699.0
2022-07-06 12:35:00,286.79,286.96,286.41,286.51,6549.0,276.1594,276.3231,275.7935,275.8898,6549.0
2022-07-06 12:40:00,286.48,286.92,286.37,286.92,3665.0,275.8609,276.2846,275.755,276.2846,3665.0
2022-07-06 12:45:00,286.76,286.79,286.51,286.62,2722.0,276.1305,276.1594,275.8898,275.9957,2722.0
2022-07-06 12:50:00,286.72,286.85,286.37,286.59,7267.0,276.092,276.2172,275.755,275.9668,7267.0
2022-07-06 12:55:00,286.75,286.9,286.49,286.86,3509.0,276.1209,276.2653,275.8705,276.2268,3509.0
2022-07-06 13:00:00,286.8,286.9,286.43,286.56,9875.0,276.169,276.2653,275.8127,275.9379,9875.0
2022-07-06 13:05:00,286.59,287.19,286.59,286.87,14035.0,275.9668,276.5446,275.9668,276.2364,14035.0
2022-07-06 13:10:00,286.64,286.84,286.52,286.73,7157.0,276.015,276.2075,275.8994,276.1016,7157.0
2022-07-06 13:15:00,286.84,287.05,286.61,286.74,8579.0,276.2075,276.4098,275.9861,276.1113,8579.0
2022-07-06 13:20:00,286.82,286.88,286.14,286.87,9709.0,276.1883,276.2461,275.5335,276.2364,9709.0
2022-07-06 13:25:00,286.89,286.96,286.4,286.67,3318.0,276.2557,276.3231,275.7839,276.0439,3318.0
2022-07-06 13:30:00,286.73,286.73,286.47,286.55,7644.0,276.1016,276.1016,275.8513,275.9283,7644.0
2022-07-06 13:35:00,286.65,286.99,286.42,286.98,5957.0,276.0246,276.352,275.8031,276.3424,5957.0
2022-07-06 13:40:00,286.8,287.08,286.77,286.9,4440.0,276.169,276.4387,276.1401,276.2653,4440.0
2022-07-06 13:45:00,287.08,287.54,286.96,287.54,8630.0,276.4387,276.8816,276.3231,276.8816,8630.0
2022-07-06 13:50:00,287.5,288.04,287.49,287.63,14497.0,276.8431,277.3631,276.8335,276.9683,14497.0
2022-07-06 13:55:00,287.65,288.02,287.64,287.67,6729.0,276.9875,277.3438,276.9779,277.0068,6729.0
2022-07-06 14:00:00,287.56,288.04,287.01,287.65,8456.0,276.9009,277.3631,276.3712,276.9875,8456.0
2022-07-06 14:05:00,288.3,289.14,288.15,288.42,4119.0,277.6134,278.4223,277.469,277.729,4119.0
2022-07-06 14:10:00,288.35,288.8,287.58,288.8,8740.0,277.6616,278.0949,276.9201,278.0949,8740.0
2022-07-06 14:15:00,288.77,288.77,288.06,288.18,4280.0,278.066,278.066,277.3823,277.4979,4280.0
2022-07-06 14:20:00,288.18,288.45,287.59,287.61,10478.0,277.4979,277.7579,276.9297,276.949,10478.0
2022-07-06 14:25:00,287.73,289.12,287.36,288.98,14951.0,277.0646,278.403,276.7083,278.2682,14951.0
2022-07-06 14:30:00,289.5,290.22,289.07,289.78,10244.0,278.7689,279.4623,278.3549,279.0386,10244.0
2022-07-06 14:35:00,289.67,290.27,289.45,289.78,10336.0,278.9326,279.5104,278.7208,279.0386,10336.0
2022-07-06 14:40:00,289.91,290.82,289.91,290.47,9438.0,279.1638,280.04,279.1638,279.703,9438.0
2022-07-06 14:45:00,290.53,290.68,289.87,290.05,9116.0,279.7608,279.9052,279.1252,279.2986,9116.0
2022-07-06 14:50:00,289.88,290.07,289.45,289.6,8101.0,279.1349,279.3178,278.7208,278.8652,8101.0
2022-07-06 14:55:00,289.79,289.85,289.38,289.66,8911.0,279.0482,279.106,278.6534,278.923,8911.0
2022-07-06 15:00:00,289.82,289.82,289.1,289.47,8728.0,279.0771,279.0771,278.3838,278.7401,8728.0
2022-07-06 15:05:00,289.25,289.3,288.57,288.75,22842.0,278.5282,278.5764,277.8734,278.0468,22842.0
2022-07-06 15:10:00,288.77,289.85,288.77,289.85,7679.0,278.066,279.106,278.066,279.106,7679.0
2022-07-06 15:15:00,289.79,290.38,289.71,289.88,16117.0,279.0482,279.6163,278.9712,279.1349,16117.0
2022-07-06 15:20:00,289.81,290.75,289.7,290.71,12947.0,279.0675,279.9726,278.9615,279.9341,12947.0
2022-07-06 15:25:00,290.69,290.77,289.79,289.87,24049.0,279.9148,279.9919,279.0482,279.1252,24049.0
2022-07-06 15:30:00,289.86,290.78,289.47,290.42,48593.0,279.1156,280.0015,278.7401,279.6548,48593.0
2022-07-06 15:35:00,290.51,291.08,289.85,290.12,21207.0,279.7415,280.2904,279.106,279.366,21207.0
2022-07-06 15:40:00,290.07,290.59,289.9,290.24,25501.0,279.3178,279.8185,279.1541,279.4815,25501.0
2022-07-06 15:45:00,290.22,290.22,289.37,289.59,38417.0,279.4623,279.4623,278.6438,278.8556,38417.0
2022-07-06 15:50:00,289.66,290.0,288.51,289.1,24665.0,278.923,279.2504,277.8156,278.3838,24665.0
2022-07-06 15:55:00,289.03,289.72,288.75,289.1,77165.0,278.3164,278.9808,278.0468,278.3838,77165.0
2022-07-07 09:30:00,297.82,301.6,295.55,298.3,82945.0,286.7805,290.4204,284.5947,287.2428,82945.0
2022-07-07 09:35:00,298.31,298.42,296.61,296.94,25281.0,287.2524,287.3583,285.6154,285.9332,25281.0
2022-07-07 09:40:00,296.94,298.71,295.69,298.11,21252.0,285.9332,287.6376,284.7295,287.0598,21252.0
2022-07-07 09:45:00,298.17,300.52,298.16,299.94,22385.0,287.1176,289.3805,287.1079,288.822,22385.0
2022-07-07 09:50:00,300.11,300.5,297.82,299.71,54000.0,288.9857,289.3612,286.7805,288.6005,54000.0
2022-07-07 09:55:00,299.95,301.0,298.63,299.97,57116.0,288.8316,289.8427,287.5605,288.8509,57116.0
2022-07-07 10:00:00,299.6,299.66,296.85,296.85,36109.0,288.4946,288.5523,285.8465,285.8465,36109.0
2022-07-07 10:05:00,296.86,297.39,296.29,296.7,20531.0,285.8561,286.3665,285.3073,285.7021,20531.0
2022-07-07 10:10:00,297.07,297.59,295.96,296.27,9076.0,286.0583,286.5591,284.9895,285.288,9076.0
2022-07-07 10:15:00,296.3,296.42,295.54,295.73,12229.0,285.3169,285.4324,284.5851,284.768,12229.0
2022-07-07 10:20:00,295.77,297.16,295.54,297.12,17102.0,284.8065,286.145,284.5851,286.1065,17102.0
2022-07-07 10:25:00,296.98,298.13,296.64,298.12,8407.0,285.9717,287.0791,285.6443,287.0694,8407.0
2022-07-07 10:30:00,298.2,299.85,298.13,299.64,15815.0,287.1465,288.7353,287.0791,288.5331,15815.0
2022-07-07 10:35:00,299.75,300.52,299.03,299.5,26185.0,288.639,289.3805,287.9457,288.3983,26185.0
2022-07-07 10:40:00,299.51,299.56,299.0,299.21,10433.0,288.4079,288.4561,287.9168,288.119,10433.0
2022-07-07 10:45:00,299.23,300.76,299.1,300.3,17427.0,288.1383,289.6116,288.0131,289.1686,17427.0
2022-07-07 10:50:00,300.25,300.65,299.5,300.43,12965.0,289.1205,289.5056,288.3983,289.2938,12965.0
2022-07-07 10:55:00,300.37,300.37,298.81,298.99,14146.0,289.236,289.236,287.7339,287.9072,14146.0
2022-07-07 11:00:00,298.95,299.55,298.59,299.55,8531.0,287.8687,288.4464,287.522,288.4464,8531.0
2022-07-07 11:05:00,299.73,300.18,299.46,299.79,8332.0,288.6197,289.0531,288.3598,288.6775,8332.0
2022-07-07 11:10:00,299.58,299.91,299.39,299.71,5614.0,288.4753,288.7931,288.2924,288.6005,5614.0
2022-07-07 11:15:00,299.56,300.24,299.32,299.56,18226.0,288.4561,289.1108,288.2249,288.4561,18226.0
2022-07-07 11:20:00,299.47,300.0,299.24,299.45,9100.0,288.3694,288.8797,288.1479,288.3501,9100.0
2022-07-07 11:25:00,299.62,300.13,299.62,299.85,7813.0,288.5138,289.0049,288.5138,288.7353,7813.0
2022-07-07 11:30:00,299.76,299.99,299.1,299.93,6498.0,288.6486,288.8701,288.0131,288.8123,6498.0
2022-07-07 11:35:00,299.78,299.86,299.57,299.79,3771.0,288.6679,288.7449,288.4657,288.6775,3771.0
2022-07-07 11:40:00,299.61,299.85,299.2,299.2,5976.0,288.5042,288.7353,288.1094,288.1094,5976.0
2022-07-07 11:45:00,299.29,299.53,299.13,299.46,3909.0,288.1961,288.4272,288.042,288.3598,3909.0
2022-07-07 11:50:00,299.47,299.99,299.31,299.41,4158.0,288.3694,288.8701,288.2153,288.3116,4158.0
2022-07-07 11:55:00,299.44,299.96,299.44,299.52,12784.0,288.3405,288.8412,288.3405,288.4175,12784.0
2022-07-07 12:00:00,299.48,300.39,299.42,300.38,7842.0,288.379,289.2553,288.3212,289.2457,7842.0
2022-07-07 12:05:00,300.46,300.63,300.18,300.36,5560.0,289.3227,289.4864,289.0531,289.2264,5560.0
2022-07-07 12:10:00,300.36,300.36,299.8,300.27,8213.0,289.2264,289.2264,288.6872,289.1397,8213.0
2022-07-07 12:15:00,300.37,300.62,300.31,300.47,4555.0,289.236,289.4768,289.1782,289.3323,4555.0
2022-07-07 12:20:00,300.44,300.44,300.05,300.34,5331.0,289.3034,289.3034,288.9279,289.2071,5331.0
2022-07-07 12:25:00,300.3,301.07,300.3,300.58,9439.0,289.1686,289.9101,289.1686,289.4382,9439.0
2022-07-07 12:30:00,300.56,301.0,300.45,300.94,7030.0,289.419,289.8427,289.3131,289.7849,7030.0
2022-07-07 12:35:00,300.87,300.99,300.67,300.74,4532.0,289.7175,289.833,289.5249,289.5923,4532.0
2022-07-07 12:40:00,300.79,301.34,300.74,300.95,8427.0,289.6405,290.1701,289.5923,289.7945,8427.0
2022-07-07 12:45:00,300.93,301.17,300.78,300.91,3711.0,289.7753,290.0064,289.6308,289.756,3711.0
2022-07-07 12:50:00,300.78,300.78,300.5,300.71,3346.0,289.6308,289.6308,289.3612,289.5634,3346.0
2022-07-07 12:55:00,300.61,301.26,300.61,300.8,5728.0,289.4671,290.093,289.4671,289.6501,5728.0
2022-07-07 13:00:00,300.68,300.91,300.68,300.84,2901.0,289.5345,289.756,289.5345,289.6886,2901.0
2022-07-07 13:05:00,300.86,301.21,300.59,301.15,5695.0,289.7079,290.0449,289.4479,289.9871,5695.0
2022-07-07 13:10:00,301.15,301.44,300.42,300.77,9913.0,289.9871,290.2664,289.2842,289.6212,9913.0
2022-07-07 13:15:00,300.7,300.76,299.99,300.0,6494.0,289.5538,289.6116,288.8701,288.8797,6494.0
2022-07-07 13:20:00,300.13,300.48,299.84,300.48,15410.0,289.0049,289.3419,288.7257,289.3419,15410.0
2022-07-07 13:25:00,300.43,300.43,299.63,299.63,5131.0,289.2938,289.2938,288.5235,288.5235,5131.0
2022-07-07 13:30:00,299.65,300.59,299.65,300.26,12700.0,288.5427,289.4479,288.5427,289.1301,12700.0
2022-07-07 13:35:00,300.27,301.17,300.26,301.06,8024.0,289.1397,290.0064,289.1301,289.9004,8024.0
2022-07-07 13:40:00,301.05,301.48,300.91,301.36,12632.0,289.8908,290.3049,289.756,290.1893,12632.0
2022-07-07 13:45:00,301.32,301.33,300.99,301.0,5627.0,290.1508,290.1604,289.833,289.8427,5627.0
2022-07-07 13:50:00,300.92,301.23,300.79,301.09,8170.0,289.7656,290.0641,289.6405,289.9293,8170.0
2022-07-07 13:55:00,301.17,302.15,301.17,301.97,22242.0,290.0064,290.95,290.0064,290.7767,22242.0
2022-07-07 14:00:00,301.83,302.47,301.79,302.05,17681.0,290.6419,291.2582,290.6034,290.8538,17681.0
2022-07-07 14:05:00,302.13,302.49,302.06,302.37,20518.0,290.9308,291.2774,290.8634,291.1619,20518.0
2022-07-07 14:10:00,302.43,302.65,302.25,302.56,9940.0,291.2197,291.4315,291.0463,291.3448,9940.0
2022-07-07 14:15:00,302.57,303.59,302.51,303.5,13077.0,291.3545,292.3367,291.2967,292.25,13077.0
2022-07-07 14:20:00,303.6,303.6,303.06,303.22,10369.0,292.3463,292.3463,291.8263,291.9804,10369.0
2022-07-07 14:25:00,303.13,303.97,303.06,303.91,9039.0,291.8937,292.7026,291.8263,292.6448,9039.0
2022-07-07 14:30:00,303.84,304.09,303.7,303.7,16404.0,292.5774,292.8181,292.4426,292.4426,16404.0
2022-07-07 14:35:00,303.79,303.79,303.05,303.55,9661.0,292.5293,292.5293,291.8167,292.2982,9661.0
2022-07-07 14:40:00,303.61,303.82,303.12,303.79,12734.0,292.3559,292.5581,291.8841,292.5293,12734.0
2022-07-07 14:45:00,303.76,304.14,303.66,304.12,5465.0,292.5004,292.8663,292.4041,292.847,5465.0
2022-07-07 14:50:00,304.12,304.24,303.79,303.97,7807.0,292.847,292.9626,292.5293,292.7026,7807.0
2022-07-07 14:55:00,304.14,304.59,304.14,304.31,8686.0,292.8663,293.2996,292.8663,293.03,8686.0
2022-07-07 15:00:00,304.38,304.59,304.01,304.12,8771.0,293.0974,293.2996,292.7411,292.847,8771.0
2022-07-07 15:05:00,304.12,304.28,303.76,303.83,7128.0,292.847,293.0011,292.5004,292.5678,7128.0
2022-07-07 15:10:00,303.83,304.45,303.8,304.42,11700.0,292.5678,293.1648,292.5389,293.1359,11700.0
2022-07-07 15:15:00,304.37,304.54,304.16,304.16,8463.0,293.0878,293.2515,292.8855,292.8855,8463.0
2022-07-07 15:20:00,304.15,304.2,303.79,303.83,14873.0,292.8759,292.9241,292.5293,292.5678,14873.0
2022-07-07 15:25:00,303.82,303.85,303.13,303.31,20619.0,292.5581,292.587,291.8937,292.067,20619.0
2022-07-07 15:30:00,303.24,304.37,303.23,303.86,23158.0,291.9996,293.0878,291.99,292.5967,23158.0
2022-07-07 15:35:00,303.84,304.03,303.51,303.75,20575.0,292.5774,292.7604,292.2596,292.4907,20575.0
2022-07-07 15:40:00,303.77,303.95,303.05,303.45,27617.0,292.51,292.6833,291.8167,292.2019,27617.0
2022-07-07 15:45:00,303.4,303.55,302.74,303.38,32792.0,292.1537,292.2982,291.5182,292.1345,32792.0
2022-07-07 15:50:00,303.46,303.89,303.36,303.74,34616.0,292.2115,292.6255,292.1152,292.4811,34616.0
2022-07-07 15:55:00,303.79,304.33,303.72,303.99,69955.0,292.5293,293.0492,292.4618,292.7218,69955.0
2022-07-08 09:30:00,304.7,306.51,303.02,304.59,48171.0,293.4055,295.1484,291.7878,293.2996,48171.0
2022-07-08 09:35:00,304.3,306.15,303.92,306.0,39562.0,293.0204,294.8018,292.6544,294.6573,39562.0
2022-07-08 09:40:00,305.9,306.75,304.27,306.26,30421.0,294.561,295.3795,292.9915,294.9077,30421.0
2022-07-08 09:45:00,306.52,308.02,305.73,305.89,36560.0,295.1581,296.6025,294.3973,294.5514,36560.0
2022-07-08 09:50:00,305.84,306.34,304.3,305.57,43362.0,294.5033,294.9847,293.0204,294.2433,43362.0
2022-07-08 09:55:00,305.74,306.83,305.44,305.44,31309.0,294.407,295.4566,294.1181,294.1181,31309.0
2022-07-08 10:00:00,304.02,304.22,302.17,302.22,12411.0,292.7507,292.9433,290.9693,291.0175,12411.0
2022-07-08 10:05:00,302.21,302.38,301.44,301.81,8758.0,291.0078,291.1715,290.2664,290.6226,8758.0
2022-07-08 10:10:00,301.52,303.21,301.26,302.87,12308.0,290.3434,291.9708,290.093,291.6434,12308.0
2022-07-08 10:15:00,302.8,303.11,302.06,302.98,7376.0,291.576,291.8745,290.8634,291.7493,7376.0
2022-07-08 10:20:00,302.86,303.48,302.71,303.48,11195.0,291.6337,292.2307,291.4893,292.2307,11195.0
2022-07-08 10:25:00,303.49,305.43,303.49,305.15,19291.0,292.2404,294.1085,292.2404,293.8388,19291.0
2022-07-08 10:30:00,305.25,305.5,304.65,305.0,6012.0,293.9351,294.1759,293.3574,293.6944,6012.0
2022-07-08 10:35:00,305.03,305.63,304.72,304.84,10462.0,293.7233,294.3011,293.4248,293.5403,10462.0
2022-07-08 10:40:00,304.78,305.32,304.39,305.18,4225.0,293.4826,294.0025,293.107,293.8677,4225.0
2022-07-08 10:45:00,305.24,305.71,304.97,305.66,5081.0,293.9255,294.3781,293.6655,294.3299,5081.0
2022-07-08 10:50:00,305.48,305.5,304.56,304.69,7072.0,294.1566,294.1759,293.2707,293.3959,7072.0
2022-07-08 10:55:00,304.56,305.02,304.42,304.85,3967.0,293.2707,293.7137,293.1359,293.55,3967.0
2022-07-08 11:00:00,305.06,305.25,304.79,305.07,17745.0,293.7522,293.9351,293.4922,293.7618,17745.0
2022-07-08 11:05:00,305.15,305.54,304.7,305.33,21630.0,293.8388,294.2144,293.4055,294.0122,21630.0
2022-07-08 11:10:00,305.5,305.86,305.28,305.36,5800.0,294.1759,294.5225,293.964,294.0411,5800.0
2022-07-08 11:15:00,305.37,305.37,304.22,304.43,7045.0,294.0507,294.0507,292.9433,293.1455,7045.0
2022-07-08 11:20:00,304.4,305.33,304.33,304.89,10324.0,293.1166,294.0122,293.0492,293.5885,10324.0
2022-07-08 11:25:00,304.89,305.48,304.7,305.48,7722.0,293.5885,294.1566,293.4055,294.1566,7722.0
2022-07-08 11:30:00,305.34,305.45,304.7,304.7,5194.0,294.0218,294.1277,293.4055,293.4055,5194.0
2022-07-08 11:35:00,304.76,304.76,304.15,304.32,4527.0,293.4633,293.4633,292.8759,293.0396,4527.0
2022-07-08 11:40:00,304.23,304.34,303.68,304.27,25878.0,292.9529,293.0589,292.4233,292.9915,25878.0
2022-07-08 11:45:00,304.4,304.55,303.45,303.5,5201.0,293.1166,293.2611,292.2019,292.25,5201.0
2022-07-08 11:50:00,303.66,304.33,303.43,304.07,4699.0,292.4041,293.0492,292.1826,292.7989,4699.0
2022-07-08 11:55:00,304.14,305.0,303.98,304.97,3264.0,292.8663,293.6944,292.7122,293.6655,3264.0
2022-07-08 12:00:00,305.03,305.03,304.61,304.66,3911.0,293.7233,293.7233,293.3189,293.367,3911.0
2022-07-08 12:05:00,304.6,304.74,304.24,304.24,2912.0,293.3092,293.444,292.9626,292.9626,2912.0
2022-07-08 12:10:00,304.26,304.39,304.16,304.37,1901.0,292.9818,293.107,292.8855,293.0878,1901.0
2022-07-08 12:15:00,304.01,304.76,304.01,304.76,4773.0,292.7411,293.4633,292.7411,293.4633,4773.0
2022-07-08 12:20:00,304.8,305.22,303.81,304.19,9891.0,293.5018,293.9062,292.5485,292.9144,9891.0
2022-07-08 12:25:00,304.17,304.26,303.33,303.53,6924.0,292.8952,292.9818,292.0863,292.2789,6924.0
2022-07-08 12:30:00,303.63,303.98,302.95,303.79,11858.0,292.3752,292.7122,291.7204,292.5293,11858.0
2022-07-08 12:35:00,303.83,304.17,303.61,303.62,4469.0,292.5678,292.8952,292.3559,292.3656,4469.0
2022-07-08 12:40:00,303.56,303.76,303.07,303.76,4852.0,292.3078,292.5004,291.8359,292.5004,4852.0
2022-07-08 12:45:00,303.71,304.05,303.34,304.0,4736.0,292.4522,292.7796,292.0959,292.7315,4736.0
2022-07-08 12:50:00,303.89,304.11,303.58,303.71,6421.0,292.6255,292.8374,292.327,292.4522,6421.0
2022-07-08 12:55:00,303.93,304.18,303.5,303.71,13028.0,292.6641,292.9048,292.25,292.4522,13028.0
2022-07-08 13:00:00,303.86,303.93,303.4,303.57,11186.0,292.5967,292.6641,292.1537,292.3174,11186.0
2022-07-08 13:05:00,303.61,304.28,303.51,304.17,3211.0,292.3559,293.0011,292.2596,292.8952,3211.0
2022-07-08 13:10:00,304.07,304.75,304.07,304.62,27537.0,292.7989,293.4537,292.7989,293.3285,27537.0
2022-07-08 13:15:00,304.71,304.72,304.18,304.29,3561.0,293.4152,293.4248,292.9048,293.0107,3561.0
2022-07-08 13:20:00,304.14,304.58,304.14,304.48,3920.0,292.8663,293.29,292.8663,293.1937,3920.0
2022-07-08 13:25:00,304.47,305.08,304.41,304.9,5280.0,293.184,293.7714,293.1263,293.5981,5280.0
2022-07-08 13:30:00,304.8,305.12,304.76,304.97,3083.0,293.5018,293.81,293.4633,293.6655,3083.0
2022-07-08 13:35:00,304.95,305.03,304.57,304.96,8516.0,293.6463,293.7233,293.2803,293.6559,8516.0
2022-07-08 13:40:00,305.12,305.37,305.03,305.19,4799.0,293.81,294.0507,293.7233,293.8774,4799.0
2022-07-08 13:45:00,305.16,305.32,305.01,305.16,5841.0,293.8485,294.0025,293.704,293.8485,5841.0
2022-07-08 13:50:00,305.23,305.82,305.02,305.55,16436.0,293.9159,294.484,293.7137,294.224,16436.0
2022-07-08 13:55:00,305.61,305.62,304.83,304.84,8691.0,294.2818,294.2914,293.5307,293.5403,8691.0
2022-07-08 14:00:00,305.09,305.34,304.97,305.31,5100.0,293.7811,294.0218,293.6655,293.9929,5100.0
2022-07-08 14:05:00,305.29,305.69,305.29,305.69,3763.0,293.9737,294.3588,293.9737,294.3588,3763.0
2022-07-08 14:10:00,305.71,305.96,305.46,305.59,4262.0,294.3781,294.6188,294.1374,294.2625,4262.0
2022-07-08 14:15:00,305.74,306.1,305.5,306.1,4046.0,294.407,294.7536,294.1759,294.7536,4046.0
2022-07-08 14:20:00,306.02,306.21,305.81,306.15,4923.0,294.6766,294.8596,294.4744,294.8018,4923.0
2022-07-08 14:25:00,306.18,306.73,306.05,306.63,7548.0,294.8307,295.3603,294.7055,295.264,7548.0
2022-07-08 14:30:00,306.63,306.69,306.47,306.68,3565.0,295.264,295.3218,295.1099,295.3121,3565.0
2022-07-08 14:35:00,306.66,306.77,306.46,306.73,4374.0,295.2929,295.3988,295.1003,295.3603,4374.0
2022-07-08 14:40:00,306.72,307.12,306.65,307.0,12297.0,295.3506,295.7358,295.2832,295.6203,12297.0
2022-07-08 14:45:00,307.05,307.08,306.59,306.77,9199.0,295.6684,295.6973,295.2255,295.3988,9199.0
2022-07-08 14:50:00,306.75,306.88,306.27,306.31,5277.0,295.3795,295.5047,294.9173,294.9558,5277.0
2022-07-08 14:55:00,306.19,306.87,305.98,306.87,3825.0,294.8403,295.4951,294.6381,295.4951,3825.0
2022-07-08 15:00:00,306.85,307.08,306.54,306.96,6405.0,295.4758,295.6973,295.1773,295.5818,6405.0
2022-07-08 15:05:00,306.99,307.07,306.37,306.38,6007.0,295.6106,295.6877,295.0136,295.0232,6007.0
2022-07-08 15:10:00,306.32,306.64,306.31,306.5,6144.0,294.9655,295.2736,294.9558,295.1388,6144.0
2022-07-08 15:15:00,306.38,306.44,306.25,306.41,4901.0,295.0232,295.081,294.8981,295.0521,4901.0
2022-07-08 15:20:00,306.38,306.58,306.18,306.18,6005.0,295.0232,295.2158,294.8307,294.8307,6005.0
2022-07-08 15:25:00,306.03,306.17,305.82,306.09,7072.0,294.6862,294.821,294.484,294.744,7072.0
2022-07-08 15:30:00,306.06,306.19,305.16,305.38,11325.0,294.7151,294.8403,293.8485,294.0603,11325.0
2022-07-08 15:35:00,305.46,305.61,304.95,305.16,8470.0,294.1374,294.2818,293.6463,293.8485,8470.0
2022-07-08 15:40:00,305.24,305.65,305.11,305.49,16639.0,293.9255,294.3203,293.8003,294.1662,16639.0
2022-07-08 15:45:00,305.43,305.53,305.06,305.18,22800.0,294.1085,294.2048,293.7522,293.8677,22800.0
2022-07-08 15:50:00,305.18,305.38,304.91,305.32,23391.0,293.8677,294.0603,293.6077,294.0025,23391.0
2022-07-08 15:55:00,305.27,305.44,304.35,304.57,51662.0,293.9544,294.1181,293.0685,293.2803,51662.0
2022-07-11 09:30:00,300.56,303.75,300.1,303.59,23782.0,289.419,292.4907,288.976,292.3367,23782.0
2022-07-11 09:35:00,303.56,303.56,302.08,302.89,8643.0,292.3078,292.3078,290.8826,291.6626,8643.0
2022-07-11 09:40:00,302.68,302.75,301.42,302.62,10522.0,291.4604,291.5278,290.2471,291.4026,10522.0
2022-07-11 09:45:00,302.66,302.66,300.5,300.51,11565.0,291.4411,291.4411,289.3612,289.3708,11565.0
2022-07-11 09:50:00,300.39,301.23,300.39,301.11,13667.0,289.2553,290.0641,289.2553,289.9486,13667.0
2022-07-11 09:55:00,301.0,303.98,301.0,303.31,11429.0,289.8427,292.7122,289.8427,292.067,11429.0
2022-07-11 10:00:00,303.03,303.72,302.42,302.61,3317.0,291.7974,292.4618,291.21,291.393,3317.0
2022-07-11 10:05:00,302.59,303.03,301.72,302.16,5869.0,291.3737,291.7974,290.536,290.9597,5869.0
2022-07-11 10:10:00,302.72,302.72,301.92,302.01,4312.0,291.4989,291.4989,290.7286,290.8152,4312.0
2022-07-11 10:15:00,301.88,301.96,300.78,300.91,11526.0,290.6901,290.7671,289.6308,289.756,11526.0
2022-07-11 10:20:00,300.56,300.56,299.9,300.27,14545.0,289.419,289.419,288.7834,289.1397,14545.0
2022-07-11 10:25:00,300.26,300.41,299.47,299.85,9668.0,289.1301,289.2745,288.3694,288.7353,9668.0
2022-07-11 10:30:00,299.81,300.66,299.65,300.14,8229.0,288.6968,289.5153,288.5427,289.0146,8229.0
2022-07-11 10:35:00,300.27,301.65,300.27,301.64,8405.0,289.1397,290.4686,289.1397,290.459,8405.0
2022-07-11 10:40:00,301.5,302.03,300.94,301.09,5215.0,290.3241,290.8345,289.7849,289.9293,5215.0
2022-07-11 10:45:00,301.07,301.41,300.34,300.9,3446.0,289.9101,290.2375,289.2071,289.7464,3446.0
2022-07-11 10:50:00,300.9,301.16,300.73,300.85,2519.0,289.7464,289.9967,289.5827,289.6982,2519.0
2022-07-11 10:55:00,300.74,300.74,299.39,299.57,3103.0,289.5923,289.5923,288.2924,288.4657,3103.0
2022-07-11 11:00:00,299.35,300.01,299.1,299.73,5169.0,288.2538,288.8894,288.0131,288.6197,5169.0
2022-07-11 11:05:00,299.93,300.21,299.55,300.04,5001.0,288.8123,289.082,288.4464,288.9183,5001.0
2022-07-11 11:10:00,299.91,300.78,299.91,300.73,4943.0,288.7931,289.6308,288.7931,289.5827,4943.0
2022-07-11 11:15:00,300.96,301.37,300.67,300.71,4879.0,289.8042,290.199,289.5249,289.5634,4879.0
2022-07-11 11:20:00,300.85,301.32,300.64,300.89,4290.0,289.6982,290.1508,289.496,289.7368,4290.0
2022-07-11 11:25:00,301.07,301.54,300.83,300.92,3898.0,289.9101,290.3627,289.679,289.7656,3898.0
2022-07-11 11:30:00,301.14,301.21,300.79,301.15,3997.0,289.9775,290.0449,289.6405,289.9871,3997.0
2022-07-11 11:35:00,300.99,300.99,299.91,300.26,9734.0,289.833,289.833,288.7931,289.1301,9734.0
2022-07-11 11:40:00,300.3,300.3,299.59,299.71,6275.0,289.1686,289.1686,288.4849,288.6005,6275.0
2022-07-11 11:45:00,299.73,299.83,299.54,299.83,9252.0,288.6197,288.716,288.4368,288.716,9252.0
2022-07-11 11:50:00,299.65,299.95,299.24,299.27,7792.0,288.5427,288.8316,288.1479,288.1768,7792.0
2022-07-11 11:55:00,299.27,299.79,299.22,299.73,3925.0,288.1768,288.6775,288.1287,288.6197,3925.0
2022-07-11 12:00:00,299.61,299.71,299.0,299.12,8725.0,288.5042,288.6005,287.9168,288.0324,8725.0
2022-07-11 12:05:00,299.01,299.3,298.5,298.9,13049.0,287.9264,288.2057,287.4353,287.8205,13049.0
2022-07-11 12:10:00,299.0,299.12,298.83,298.89,12298.0,287.9168,288.0324,287.7531,287.8109,12298.0
2022-07-11 12:15:00,298.89,299.25,298.8,299.16,7417.0,287.8109,288.1575,287.7242,288.0709,7417.0
2022-07-11 12:20:00,299.06,299.06,298.35,298.49,3415.0,287.9746,287.9746,287.2909,287.4257,3415.0
2022-07-11 12:25:00,298.48,299.1,298.42,299.1,3399.0,287.4161,288.0131,287.3583,288.0131,3399.0
2022-07-11 12:30:00,299.04,299.04,298.79,298.87,1928.0,287.9553,287.9553,287.7146,287.7916,1928.0
2022-07-11 12:35:00,298.96,299.11,298.74,299.11,3714.0,287.8783,288.0227,287.6664,288.0227,3714.0
2022-07-11 12:40:00,299.1,299.67,299.0,299.67,5696.0,288.0131,288.562,287.9168,288.562,5696.0
2022-07-11 12:45:00,299.63,299.63,299.28,299.28,2579.0,288.5235,288.5235,288.1864,288.1864,2579.0
2022-07-11 12:50:00,298.82,298.92,298.7,298.82,3720.0,287.7435,287.8398,287.6279,287.7435,3720.0
2022-07-11 12:55:00,298.91,299.49,298.81,299.37,2117.0,287.8301,288.3886,287.7339,288.2731,2117.0
2022-07-11 13:00:00,299.33,300.32,299.33,299.75,1900.0,288.2346,289.1879,288.2346,288.639,1900.0
2022-07-11 13:05:00,299.7,300.73,299.67,300.71,2696.0,288.5909,289.5827,288.562,289.5634,2696.0
2022-07-11 13:10:00,300.53,300.75,300.49,300.5,3213.0,289.3901,289.6019,289.3516,289.3612,3213.0
2022-07-11 13:15:00,300.46,300.66,300.24,300.66,1866.0,289.3227,289.5153,289.1108,289.5153,1866.0
2022-07-11 13:20:00,300.64,300.91,300.16,300.26,6790.0,289.496,289.756,289.0338,289.1301,6790.0
2022-07-11 13:25:00,300.24,300.61,300.24,300.43,4281.0,289.1108,289.4671,289.1108,289.2938,4281.0
2022-07-11 13:30:00,300.31,300.69,300.3,300.42,1473.0,289.1782,289.5442,289.1686,289.2842,1473.0
2022-07-11 13:35:00,300.48,300.6,300.39,300.6,1462.0,289.3419,289.4575,289.2553,289.4575,1462.0
2022-07-11 13:40:00,300.55,300.78,300.13,300.13,3296.0,289.4094,289.6308,289.0049,289.0049,3296.0
2022-07-11 13:45:00,300.2,300.22,299.88,299.96,3022.0,289.0723,289.0916,288.7642,288.8412,3022.0
2022-07-11 13:50:00,299.83,300.51,299.82,300.51,1426.0,288.716,289.3708,288.7064,289.3708,1426.0
2022-07-11 13:55:00,300.43,300.68,300.38,300.44,2940.0,289.2938,289.5345,289.2457,289.3034,2940.0
2022-07-11 14:00:00,300.54,300.55,300.11,300.19,5519.0,289.3997,289.4094,288.9857,289.0627,5519.0
2022-07-11 14:05:00,300.29,300.65,300.15,300.17,6002.0,289.159,289.5056,289.0242,289.0434,6002.0
2022-07-11 14:10:00,300.02,300.11,299.7,299.7,3151.0,288.899,288.9857,288.5909,288.5909,3151.0
2022-07-11 14:15:00,299.87,299.92,299.34,299.92,3705.0,288.7546,288.8027,288.2442,288.8027,3705.0
2022-07-11 14:20:00,299.91,299.91,299.46,299.58,6573.0,288.7931,288.7931,288.3598,288.4753,6573.0
2022-07-11 14:25:00,299.75,299.9,299.44,299.85,5983.0,288.639,288.7834,288.3405,288.7353,5983.0
2022-07-11 14:30:00,299.89,299.92,299.46,299.49,4852.0,288.7738,288.8027,288.3598,288.3886,4852.0
2022-07-11 14:35:00,299.48,299.52,299.28,299.51,1354.0,288.379,288.4175,288.1864,288.4079,1354.0
2022-07-11 14:40:00,299.52,299.91,299.51,299.88,3381.0,288.4175,288.7931,288.4079,288.7642,3381.0
2022-07-11 14:45:00,299.81,300.05,299.8,299.84,3441.0,288.6968,288.9279,288.6872,288.7257,3441.0
2022-07-11 14:50:00,299.78,299.84,299.4,299.71,4839.0,288.6679,288.7257,288.302,288.6005,4839.0
2022-07-11 14:55:00,299.81,299.9,299.41,299.41,5617.0,288.6968,288.7834,288.3116,288.3116,5617.0
2022-07-11 15:00:00,299.38,299.48,298.85,298.86,8218.0,288.2827,288.379,287.7724,287.782,8218.0
2022-07-11 15:05:00,298.86,299.28,298.82,299.18,5482.0,287.782,288.1864,287.7435,288.0901,5482.0
2022-07-11 15:10:00,299.29,299.43,299.19,299.38,1396.0,288.1961,288.3309,288.0998,288.2827,1396.0
2022-07-11 15:15:00,299.36,299.36,298.54,298.9,10863.0,288.2635,288.2635,287.4739,287.8205,10863.0
2022-07-11 15:20:00,298.92,299.1,298.8,299.1,5387.0,287.8398,288.0131,287.7242,288.0131,5387.0
2022-07-11 15:25:00,298.94,299.29,298.94,299.17,6881.0,287.859,288.1961,287.859,288.0805,6881.0
2022-07-11 15:30:00,299.11,299.38,299.0,299.08,8646.0,288.0227,288.2827,287.9168,287.9938,8646.0
2022-07-11 15:35:00,299.06,299.18,298.91,299.15,9872.0,287.9746,288.0901,287.8301,288.0612,9872.0
2022-07-11 15:40:00,299.17,299.29,298.69,298.78,14213.0,288.0805,288.1961,287.6183,287.705,14213.0
2022-07-11 15:45:00,298.75,298.8,298.48,298.58,15225.0,287.6761,287.7242,287.4161,287.5124,15225.0
2022-07-11 15:50:00,298.53,298.6,298.14,298.25,19347.0,287.4642,287.5316,287.0887,287.1946,19347.0
2022-07-11 15:55:00,298.27,298.41,297.86,298.41,50685.0,287.2139,287.3487,286.8191,287.3487,50685.0
2022-07-12 09:30:00,294.0,297.4,293.14,295.04,32218.0,283.1021,286.3761,282.274,284.1036,32218.0
2022-07-12 09:35:00,295.74,298.32,295.66,297.71,13741.0,284.7776,287.262,284.7006,286.6746,13741.0
2022-07-12 09:40:00,297.58,298.45,297.39,298.02,5719.0,286.5494,287.3872,286.3665,286.9731,5719.0
2022-07-12 09:45:00,298.17,298.17,296.45,296.79,10674.0,287.1176,287.1176,285.4613,285.7887,10674.0
2022-07-12 09:50:00,296.57,297.56,296.48,297.18,7063.0,285.5769,286.5302,285.4902,286.1643,7063.0
2022-07-12 09:55:00,297.02,297.63,296.89,296.89,2637.0,286.0102,286.5976,285.885,285.885,2637.0
2022-07-12 10:00:00,297.11,297.11,295.25,295.26,6256.0,286.0969,286.0969,284.3058,284.3154,6256.0
2022-07-12 10:05:00,295.42,296.86,295.27,296.15,4726.0,284.4695,285.8561,284.3251,285.1725,4726.0
2022-07-12 10:10:00,296.05,297.23,295.76,296.67,5768.0,285.0762,286.2124,284.7969,285.6732,5768.0
2022-07-12 10:15:00,296.99,297.58,296.64,297.38,3474.0,285.9813,286.5494,285.6443,286.3569,3474.0
2022-07-12 10:20:00,297.22,297.74,296.4,296.87,5616.0,286.2028,286.7035,285.4132,285.8658,5616.0
2022-07-12 10:25:00,296.88,297.61,295.97,296.06,8915.0,285.8754,286.5783,284.9991,285.0858,8915.0
2022-07-12 10:30:00,296.12,297.0,296.08,296.77,4790.0,285.1436,285.9909,285.105,285.7695,4790.0
2022-07-12 10:35:00,296.66,297.65,296.62,297.31,4682.0,285.6635,286.6168,285.625,286.2895,4682.0
2022-07-12 10:40:00,297.07,297.11,296.27,296.83,4594.0,286.0583,286.0969,285.288,285.8272,4594.0
2022-07-12 10:45:00,297.0,297.54,296.86,297.54,8220.0,285.9909,286.5109,285.8561,286.5109,8220.0
2022-07-12 10:50:00,297.61,298.67,297.48,298.65,7461.0,286.5783,287.599,286.4532,287.5798,7461.0
2022-07-12 10:55:00,298.59,299.48,298.54,298.94,7762.0,287.522,288.379,287.4739,287.859,7762.0
2022-07-12 11:00:00,299.25,299.42,298.73,299.29,9935.0,288.1575,288.3212,287.6568,288.1961,9935.0
2022-07-12 11:05:00,299.15,299.63,299.06,299.21,2667.0,288.0612,288.5235,287.9746,288.119,2667.0
2022-07-12 11:10:00,299.36,300.25,299.36,299.98,5491.0,288.2635,289.1205,288.2635,288.8605,5491.0
2022-07-12 11:15:00,299.8,299.97,298.56,298.92,4945.0,288.6872,288.8509,287.4931,287.8398,4945.0
2022-07-12 11:20:00,299.11,299.95,298.97,299.95,18672.0,288.0227,288.8316,287.8879,288.8316,18672.0
2022-07-12 11:25:00,299.82,299.99,299.67,299.91,3422.0,288.7064,288.8701,288.562,288.7931,3422.0
2022-07-12 11:30:00,300.02,300.13,299.35,299.48,6911.0,288.899,289.0049,288.2538,288.379,6911.0
2022-07-12 11:35:00,299.49,299.78,299.06,299.7,25026.0,288.3886,288.6679,287.9746,288.5909,25026.0
2022-07-12 11:40:00,299.4,300.03,299.39,299.9,8692.0,288.302,288.9086,288.2924,288.7834,8692.0
2022-07-12 11:45:00,300.02,300.1,299.52,300.1,4562.0,288.899,288.976,288.4175,288.976,4562.0
2022-07-12 11:50:00,300.0,300.36,299.72,300.19,5945.0,288.8797,289.2264,288.6101,289.0627,5945.0
2022-07-12 11:55:00,300.24,300.73,300.08,300.73,5984.0,289.1108,289.5827,288.9568,289.5827,5984.0
2022-07-12 12:00:00,300.74,300.78,299.56,300.09,15140.0,289.5923,289.6308,288.4561,288.9664,15140.0
2022-07-12 12:05:00,300.14,300.77,300.14,300.29,5324.0,289.0146,289.6212,289.0146,289.159,5324.0
2022-07-12 12:10:00,300.15,300.5,299.94,300.5,3736.0,289.0242,289.3612,288.822,289.3612,3736.0
2022-07-12 12:15:00,300.54,300.54,300.04,300.04,3521.0,289.3997,289.3997,288.9183,288.9183,3521.0
2022-07-12 12:20:00,299.98,300.69,299.98,300.47,7408.0,288.8605,289.5442,288.8605,289.3323,7408.0
2022-07-12 12:25:00,300.54,300.86,300.54,300.86,2502.0,289.3997,289.7079,289.3997,289.7079,2502.0
2022-07-12 12:30:00,300.94,300.96,300.32,300.94,2775.0,289.7849,289.8042,289.1879,289.7849,2775.0
2022-07-12 12:35:00,300.94,301.27,300.86,301.08,4658.0,289.7849,290.1027,289.7079,289.9197,4658.0
2022-07-12 12:40:00,301.08,301.25,300.89,300.9,2707.0,289.9197,290.0834,289.7368,289.7464,2707.0
2022-07-12 12:45:00,300.78,300.88,300.56,300.82,4152.0,289.6308,289.7271,289.419,289.6693,4152.0
2022-07-12 12:50:00,300.82,300.82,299.33,299.49,9562.0,289.6693,289.6693,288.2346,288.3886,9562.0
2022-07-12 12:55:00,299.47,299.55,298.8,299.55,9068.0,288.3694,288.4464,287.7242,288.4464,9068.0
2022-07-12 13:00:00,299.56,299.8,299.01,299.52,3461.0,288.4561,288.6872,287.9264,288.4175,3461.0
2022-07-12 13:05:00,299.46,299.67,299.36,299.41,4681.0,288.3598,288.562,288.2635,288.3116,4681.0
2022-07-12 13:10:00,299.31,299.34,298.98,299.0,9936.0,288.2153,288.2442,287.8975,287.9168,9936.0
2022-07-12 13:15:00,299.02,299.32,299.02,299.22,3879.0,287.9361,288.2249,287.9361,288.1287,3879.0
2022-07-12 13:20:00,299.4,299.58,299.4,299.45,1812.0,288.302,288.4753,288.302,288.3501,1812.0
2022-07-12 13:25:00,299.62,299.62,299.12,299.33,3600.0,288.5138,288.5138,288.0324,288.2346,3600.0
2022-07-12 13:30:00,299.35,299.4,299.25,299.31,1679.0,288.2538,288.302,288.1575,288.2153,1679.0
2022-07-12 13:35:00,299.27,299.39,299.03,299.31,2505.0,288.1768,288.2924,287.9457,288.2153,2505.0
2022-07-12 13:40:00,299.35,299.51,299.25,299.25,3048.0,288.2538,288.4079,288.1575,288.1575,3048.0
2022-07-12 13:45:00,299.24,299.24,298.86,299.01,18036.0,288.1479,288.1479,287.782,287.9264,18036.0
2022-07-12 13:50:00,298.89,299.36,298.79,299.34,3096.0,287.8109,288.2635,287.7146,288.2442,3096.0
2022-07-12 13:55:00,299.3,299.33,298.86,299.04,6240.0,288.2057,288.2346,287.782,287.9553,6240.0
2022-07-12 14:00:00,299.06,299.08,298.5,298.55,5121.0,287.9746,287.9938,287.4353,287.4835,5121.0
2022-07-12 14:05:00,298.53,298.63,298.24,298.63,5443.0,287.4642,287.5605,287.185,287.5605,5443.0
2022-07-12 14:10:00,298.55,298.8,298.55,298.72,4513.0,287.4835,287.7242,287.4835,287.6472,4513.0
2022-07-12 14:15:00,298.65,298.71,298.05,298.34,7137.0,287.5798,287.6376,287.002,287.2813,7137.0
2022-07-12 14:20:00,298.32,298.44,298.23,298.42,3846.0,287.262,287.3776,287.1754,287.3583,3846.0
2022-07-12 14:25:00,298.37,298.43,298.1,298.23,6294.0,287.3102,287.3679,287.0502,287.1754,6294.0
2022-07-12 14:30:00,298.29,298.33,297.75,297.8,9344.0,287.2331,287.2716,286.7131,286.7613,9344.0
2022-07-12 14:35:00,297.79,297.98,297.6,297.72,4001.0,286.7517,286.9346,286.5687,286.6843,4001.0
2022-07-12 14:40:00,297.65,297.99,297.42,297.99,6685.0,286.6168,286.9442,286.3954,286.9442,6685.0
2022-07-12 14:45:00,297.92,297.92,297.72,297.84,2216.0,286.8768,286.8768,286.6843,286.7998,2216.0
2022-07-12 14:50:00,297.79,297.79,297.13,297.13,9815.0,286.7517,286.7517,286.1161,286.1161,9815.0
2022-07-12 14:55:00,297.26,297.36,296.75,296.93,6474.0,286.2413,286.3376,285.7502,285.9235,6474.0
2022-07-12 15:00:00,296.88,296.88,295.86,295.93,7070.0,285.8754,285.8754,284.8932,284.9606,7070.0
2022-07-12 15:05:00,295.87,296.03,295.63,295.84,7122.0,284.9028,285.0569,284.6717,284.8739,7122.0
2022-07-12 15:10:00,295.86,296.47,295.69,296.42,7635.0,284.8932,285.4806,284.7295,285.4324,7635.0
2022-07-12 15:15:00,296.43,296.67,296.31,296.62,7736.0,285.4421,285.6732,285.3265,285.625,7736.0
2022-07-12 15:20:00,296.63,296.74,295.59,295.85,8953.0,285.6347,285.7406,284.6332,284.8836,8953.0
2022-07-12 15:25:00,295.78,296.16,295.75,295.8,6630.0,284.8162,285.1821,284.7873,284.8354,6630.0
2022-07-12 15:30:00,295.75,296.03,295.35,295.42,8573.0,284.7873,285.0569,284.4021,284.4695,8573.0
2022-07-12 15:35:00,295.42,295.42,294.75,294.99,17367.0,284.4695,284.4695,283.8243,284.0554,17367.0
2022-07-12 15:40:00,295.03,295.46,294.81,295.37,12769.0,284.094,284.508,283.8821,284.4214,12769.0
2022-07-12 15:45:00,295.38,295.54,294.97,295.05,21213.0,284.431,284.5851,284.0362,284.1132,21213.0
2022-07-12 15:50:00,295.0,295.83,294.91,295.65,24231.0,284.0651,284.8643,283.9784,284.691,24231.0
2022-07-12 15:55:00,295.49,296.14,295.36,296.06,47406.0,284.5369,285.1628,284.4117,285.0858,47406.0
2022-07-13 09:30:00,292.03,293.77,291.29,293.41,22193.0,281.2052,282.8807,280.4926,282.534,22193.0
2022-07-13 09:35:00,293.07,294.07,292.57,293.53,9634.0,282.2066,283.1696,281.7252,282.6496,9634.0
2022-07-13 09:40:00,293.89,294.98,293.12,294.63,17848.0,282.9962,284.0458,282.2548,283.7088,17848.0
2022-07-13 09:45:00,294.38,295.31,293.11,295.17,13551.0,283.4681,284.3636,282.2451,284.2288,13551.0
2022-07-13 09:50:00,295.7,296.44,295.03,295.03,16247.0,284.7391,285.4517,284.094,284.094,16247.0
2022-07-13 09:55:00,295.34,296.01,294.94,295.98,9346.0,284.3925,285.0376,284.0073,285.0088,9346.0
2022-07-13 10:00:00,295.96,296.63,294.45,295.77,10937.0,284.9895,285.6347,283.5355,284.8065,10937.0
2022-07-13 10:05:00,295.7,296.22,295.0,295.07,7440.0,284.7391,285.2399,284.0651,284.1325,7440.0
2022-07-13 10:10:00,295.35,295.79,294.35,294.96,9346.0,284.4021,284.8258,283.4392,284.0266,9346.0
2022-07-13 10:15:00,294.8,295.03,293.79,293.94,9067.0,283.8725,284.094,282.8999,283.0444,9067.0
2022-07-13 10:20:00,293.79,294.1,293.22,293.76,8142.0,282.8999,283.1984,282.3511,282.871,8142.0
2022-07-13 10:25:00,293.73,294.89,293.36,294.85,7701.0,282.8422,283.9592,282.4859,283.9206,7701.0
2022-07-13 10:30:00,294.72,296.51,294.13,295.92,9058.0,283.7955,285.5191,283.2273,284.951,9058.0
2022-07-13 10:35:00,296.08,296.51,295.79,296.1,9851.0,285.105,285.5191,284.8258,285.1243,9851.0
2022-07-13 10:40:00,296.11,297.25,295.99,297.15,4706.0,285.1339,286.2317,285.0184,286.1354,4706.0
2022-07-13 10:45:00,297.36,297.51,296.65,297.31,9106.0,286.3376,286.482,285.6539,286.2895,9106.0
2022-07-13 10:50:00,297.07,298.15,296.93,297.5,9784.0,286.0583,287.0983,285.9235,286.4724,9784.0
2022-07-13 10:55:00,297.66,298.28,297.66,297.97,5017.0,286.6265,287.2235,286.6265,286.925,5017.0
2022-07-13 11:00:00,298.06,298.15,297.3,297.76,6791.0,287.0117,287.0983,286.2798,286.7228,6791.0
2022-07-13 11:05:00,297.89,299.17,297.89,298.02,7688.0,286.848,288.0805,286.848,286.9731,7688.0
2022-07-13 11:10:00,297.83,298.79,297.83,298.26,5437.0,286.7902,287.7146,286.7902,287.2042,5437.0
2022-07-13 11:15:00,298.18,298.19,297.24,297.24,3400.0,287.1272,287.1368,286.222,286.222,3400.0
2022-07-13 11:20:00,297.23,297.36,296.45,296.45,7795.0,286.2124,286.3376,285.4613,285.4613,7795.0
2022-07-13 11:25:00,296.15,296.15,295.67,295.69,8367.0,285.1725,285.1725,284.7102,284.7295,8367.0
2022-07-13 11:30:00,295.69,296.3,295.66,295.66,5816.0,284.7295,285.3169,284.7006,284.7006,5816.0
2022-07-13 11:35:00,295.69,295.75,294.55,294.72,8003.0,284.7295,284.7873,283.6318,283.7955,8003.0
2022-07-13 11:40:00,294.63,295.68,294.52,295.41,5809.0,283.7088,284.7199,283.6029,284.4599,5809.0
2022-07-13 11:45:00,295.24,295.83,295.14,295.49,12075.0,284.2962,284.8643,284.1999,284.5369,12075.0
2022-07-13 11:50:00,295.56,296.11,294.92,294.92,7538.0,284.6043,285.1339,283.988,283.988,7538.0
2022-07-13 11:55:00,295.03,295.03,294.59,294.68,5337.0,284.094,284.094,283.6703,283.7569,5337.0
2022-07-13 12:00:00,294.81,295.07,294.15,294.96,6670.0,283.8821,284.1325,283.2466,284.0266,6670.0
2022-07-13 12:05:00,295.22,296.02,294.96,295.67,7426.0,284.2769,285.0473,284.0266,284.7102,7426.0
2022-07-13 12:10:00,295.45,295.45,294.5,294.8,8369.0,284.4984,284.4984,283.5836,283.8725,8369.0
2022-07-13 12:15:00,294.86,295.4,294.71,295.4,6762.0,283.9303,284.4503,283.7858,284.4503,6762.0
2022-07-13 12:20:00,295.63,295.74,295.18,295.62,5602.0,284.6717,284.7776,284.2384,284.6621,5602.0
2022-07-13 12:25:00,295.68,295.68,295.11,295.44,5718.0,284.7199,284.7199,284.171,284.4888,5718.0
2022-07-13 12:30:00,295.36,295.75,295.16,295.66,6196.0,284.4117,284.7873,284.2191,284.7006,6196.0
2022-07-13 12:35:00,295.62,295.8,295.29,295.65,4179.0,284.6621,284.8354,284.3443,284.691,4179.0
2022-07-13 12:40:00,295.41,295.44,295.2,295.28,4112.0,284.4599,284.4888,284.2577,284.3347,4112.0
2022-07-13 12:45:00,295.37,295.44,295.07,295.42,2779.0,284.4214,284.4888,284.1325,284.4695,2779.0
2022-07-13 12:50:00,295.27,295.3,294.92,295.0,5173.0,284.3251,284.354,283.988,284.0651,5173.0
2022-07-13 12:55:00,295.12,295.12,294.68,295.05,6632.0,284.1806,284.1806,283.7569,284.1132,6632.0
2022-07-13 13:00:00,294.99,296.2,294.72,295.86,5830.0,284.0554,285.2206,283.7955,284.8932,5830.0
2022-07-13 13:05:00,296.09,296.33,295.48,295.7,3000.0,285.1147,285.3458,284.5273,284.7391,3000.0
2022-07-13 13:10:00,295.56,296.24,295.53,296.24,1325.0,284.6043,285.2591,284.5754,285.2591,1325.0
2022-07-13 13:15:00,296.12,296.12,294.68,294.76,4362.0,285.1436,285.1436,283.7569,283.834,4362.0
2022-07-13 13:20:00,294.92,295.5,294.82,295.48,2524.0,283.988,284.5465,283.8918,284.5273,2524.0
2022-07-13 13:25:00,295.56,295.74,295.33,295.49,4020.0,284.6043,284.7776,284.3828,284.5369,4020.0
2022-07-13 13:30:00,295.62,295.67,295.27,295.51,5330.0,284.6621,284.7102,284.3251,284.5562,5330.0
2022-07-13 13:35:00,295.58,295.62,295.29,295.3,3068.0,284.6236,284.6621,284.3443,284.354,3068.0
2022-07-13 13:40:00,295.46,295.97,295.4,295.97,3306.0,284.508,284.9991,284.4503,284.9991,3306.0
2022-07-13 13:45:00,295.95,296.72,295.95,296.6,3491.0,284.9799,285.7213,284.9799,285.6058,3491.0
2022-07-13 13:50:00,296.73,296.73,296.26,296.27,3162.0,285.731,285.731,285.2784,285.288,3162.0
2022-07-13 13:55:00,296.17,296.8,296.1,296.63,3811.0,285.1917,285.7984,285.1243,285.6347,3811.0
2022-07-13 14:00:00,296.61,296.61,295.06,295.1,9801.0,285.6154,285.6154,284.1229,284.1614,9801.0
2022-07-13 14:05:00,295.16,295.81,295.15,295.62,5558.0,284.2191,284.8451,284.2095,284.6621,5558.0
2022-07-13 14:10:00,295.83,296.61,295.78,296.57,2535.0,284.8643,285.6154,284.8162,285.5769,2535.0
2022-07-13 14:15:00,296.63,296.65,296.09,296.65,3923.0,285.6347,285.6539,285.1147,285.6539,3923.0
2022-07-13 14:20:00,296.5,296.79,296.11,296.62,4714.0,285.5095,285.7887,285.1339,285.625,4714.0
2022-07-13 14:25:00,296.52,297.23,296.37,297.13,4489.0,285.5287,286.2124,285.3843,286.1161,4489.0
2022-07-13 14:30:00,297.26,297.48,296.9,297.45,4703.0,286.2413,286.4532,285.8947,286.4243,4703.0
2022-07-13 14:35:00,297.57,297.64,297.25,297.64,4553.0,286.5398,286.6072,286.2317,286.6072,4553.0
2022-07-13 14:40:00,297.56,297.84,297.33,297.35,7986.0,286.5302,286.7998,286.3087,286.328,7986.0
2022-07-13 14:45:00,297.32,297.68,297.19,297.26,5665.0,286.2991,286.6457,286.1739,286.2413,5665.0
2022-07-13 14:50:00,297.38,297.65,296.95,296.95,5843.0,286.3569,286.6168,285.9428,285.9428,5843.0
2022-07-13 14:55:00,297.06,297.7,296.72,297.7,7239.0,286.0487,286.665,285.7213,286.665,7239.0
2022-07-13 15:00:00,297.76,297.76,297.37,297.75,7252.0,286.7228,286.7228,286.3472,286.7131,7252.0
2022-07-13 15:05:00,297.7,297.7,296.68,296.88,11537.0,286.665,286.665,285.6828,285.8754,11537.0
2022-07-13 15:10:00,296.85,297.44,296.85,297.43,6311.0,285.8465,286.4146,285.8465,286.405,6311.0
2022-07-13 15:15:00,297.39,297.71,297.26,297.71,8765.0,286.3665,286.6746,286.2413,286.6746,8765.0
2022-07-13 15:20:00,297.74,298.0,297.66,297.77,6904.0,286.7035,286.9539,286.6265,286.7324,6904.0
2022-07-13 15:25:00,297.76,297.76,297.32,297.53,8067.0,286.7228,286.7228,286.2991,286.5013,8067.0
2022-07-13 15:30:00,297.53,297.64,296.14,296.2,13801.0,286.5013,286.6072,285.1628,285.2206,13801.0
2022-07-13 15:35:00,296.12,297.11,296.09,297.11,6198.0,285.1436,286.0969,285.1147,286.0969,6198.0
2022-07-13 15:40:00,297.03,297.1,296.75,296.82,13692.0,286.0198,286.0872,285.7502,285.8176,13692.0
2022-07-13 15:45:00,296.82,297.16,296.62,297.16,29451.0,285.8176,286.145,285.625,286.145,29451.0
2022-07-13 15:50:00,297.08,297.47,296.86,297.31,30095.0,286.068,286.4435,285.8561,286.2895,30095.0
2022-07-13 15:55:00,297.17,297.58,296.47,296.74,49651.0,286.1546,286.5494,285.4806,285.7406,49651.0
2022-07-14 09:30:00,290.05,292.19,290.05,291.84,35929.0,279.2986,281.3592,279.2986,281.0222,35929.0
2022-07-14 09:35:00,292.02,292.36,289.32,289.73,39513.0,281.1955,281.5229,278.5956,278.9904,39513.0
2022-07-14 09:40:00,289.52,289.85,288.34,289.67,16954.0,278.7882,279.106,277.6519,278.9326,16954.0
2022-07-14 09:45:00,289.78,290.65,289.26,289.47,28071.0,279.0386,279.8763,278.5378,278.7401,28071.0
2022-07-14 09:50:00,289.78,291.6,289.5,291.24,11765.0,279.0386,280.7911,278.7689,280.4445,11765.0
2022-07-14 09:55:00,291.24,291.45,290.38,290.38,7584.0,280.4445,280.6467,279.6163,279.6163,7584.0
2022-07-14 10:00:00,290.43,290.91,289.91,289.97,5621.0,279.6645,280.1267,279.1638,279.2215,5621.0
2022-07-14 10:05:00,289.76,290.54,289.76,290.06,6260.0,279.0193,279.7704,279.0193,279.3082,6260.0
2022-07-14 10:10:00,290.1,290.57,289.62,290.33,12292.0,279.3467,279.7993,278.8845,279.5682,12292.0
2022-07-14 10:15:00,290.49,290.66,289.93,290.09,11920.0,279.7223,279.886,279.183,279.3371,11920.0
2022-07-14 10:20:00,290.13,290.69,289.57,289.95,8399.0,279.3756,279.9148,278.8364,279.2023,8399.0
2022-07-14 10:25:00,289.9,291.0,289.65,291.0,5551.0,279.1541,280.2133,278.9134,280.2133,5551.0
2022-07-14 10:30:00,290.88,291.26,290.52,290.53,6462.0,280.0978,280.4637,279.7511,279.7608,6462.0
2022-07-14 10:35:00,290.3,291.38,289.82,291.38,8318.0,279.5393,280.5793,279.0771,280.5793,8318.0
2022-07-14 10:40:00,291.49,291.7,290.92,291.14,7834.0,280.6852,280.8874,280.1363,280.3482,7834.0
2022-07-14 10:45:00,291.15,291.43,290.75,291.43,7853.0,280.3578,280.6274,279.9726,280.6274,7853.0
2022-07-14 10:50:00,291.48,292.34,291.3,292.23,11061.0,280.6756,281.5037,280.5022,281.3978,11061.0
2022-07-14 10:55:00,291.93,292.14,291.17,291.21,3421.0,281.1089,281.3111,280.377,280.4156,3421.0
2022-07-14 11:00:00,291.41,292.2,291.33,291.97,7509.0,280.6082,281.3689,280.5311,281.1474,7509.0
2022-07-14 11:05:00,291.79,292.0,291.61,291.93,4129.0,280.9741,281.1763,280.8007,281.1089,4129.0
2022-07-14 11:10:00,291.86,291.91,291.27,291.31,6125.0,281.0415,281.0896,280.4733,280.5119,6125.0
2022-07-14 11:15:00,291.27,291.64,290.87,291.38,13125.0,280.4733,280.8296,280.0882,280.5793,13125.0
2022-07-14 11:20:00,291.33,291.89,291.02,291.32,9553.0,280.5311,281.0704,280.2326,280.5215,9553.0
2022-07-14 11:25:00,291.17,291.53,291.06,291.37,6124.0,280.377,280.7237,280.2711,280.5696,6124.0
2022-07-14 11:30:00,291.39,291.54,290.45,290.63,17564.0,280.5889,280.7333,279.6837,279.8571,17564.0
2022-07-14 11:35:00,290.79,291.08,290.28,290.95,7768.0,280.0111,280.2904,279.52,280.1652,7768.0
2022-07-14 11:40:00,291.15,292.15,291.04,291.72,14052.0,280.3578,281.3207,280.2519,280.9067,14052.0
2022-07-14 11:45:00,291.94,292.76,291.91,292.76,3771.0,281.1185,281.9081,281.0896,281.9081,3771.0
2022-07-14 11:50:00,292.86,293.15,292.63,292.66,10908.0,282.0044,282.2837,281.7829,281.8118,10908.0
2022-07-14 11:55:00,292.56,292.91,292.36,292.51,6540.0,281.7155,282.0525,281.5229,281.6674,6540.0
2022-07-14 12:00:00,292.57,292.93,292.2,292.3,4675.0,281.7252,282.0718,281.3689,281.4652,4675.0
2022-07-14 12:05:00,292.3,292.31,291.87,291.87,4296.0,281.4652,281.4748,281.0511,281.0511,4296.0
2022-07-14 12:10:00,291.99,292.95,291.93,292.76,8592.0,281.1667,282.0911,281.1089,281.9081,8592.0
2022-07-14 12:15:00,292.75,293.15,291.88,291.88,7971.0,281.8985,282.2837,281.0607,281.0607,7971.0
2022-07-14 12:20:00,291.82,292.12,291.21,291.21,6678.0,281.003,281.2918,280.4156,280.4156,6678.0
2022-07-14 12:25:00,291.0,291.0,290.43,290.44,5299.0,280.2133,280.2133,279.6645,279.6741,5299.0
2022-07-14 12:30:00,290.54,291.55,290.54,291.33,3576.0,279.7704,280.743,279.7704,280.5311,3576.0
2022-07-14 12:35:00,291.24,291.43,291.05,291.24,4992.0,280.4445,280.6274,280.2615,280.4445,4992.0
2022-07-14 12:40:00,290.96,290.99,290.75,290.91,3271.0,280.1748,280.2037,279.9726,280.1267,3271.0
2022-07-14 12:45:00,290.78,290.78,289.59,289.59,6635.0,280.0015,280.0015,278.8556,278.8556,6635.0
2022-07-14 12:50:00,289.57,290.28,289.55,290.28,5462.0,278.8364,279.52,278.8171,279.52,5462.0
2022-07-14 12:55:00,290.31,290.49,290.11,290.28,4331.0,279.5489,279.7223,279.3563,279.52,4331.0
2022-07-14 13:00:00,290.25,290.25,289.64,289.83,3280.0,279.4911,279.4911,278.9038,279.0867,3280.0
2022-07-14 13:05:00,289.63,290.01,289.52,289.87,5375.0,278.8941,279.26,278.7882,279.1252,5375.0
2022-07-14 13:10:00,290.1,290.35,289.79,290.23,2630.0,279.3467,279.5874,279.0482,279.4719,2630.0
2022-07-14 13:15:00,290.25,291.21,290.24,291.11,5167.0,279.4911,280.4156,279.4815,280.3193,5167.0
2022-07-14 13:20:00,291.24,291.47,290.91,290.92,5036.0,280.4445,280.6659,280.1267,280.1363,5036.0
2022-07-14 13:25:00,290.74,291.08,290.54,290.66,7023.0,279.963,280.2904,279.7704,279.886,7023.0
2022-07-14 13:30:00,290.65,290.74,290.17,290.25,5521.0,279.8763,279.963,279.4141,279.4911,5521.0
2022-07-14 13:35:00,290.25,291.2,290.25,290.83,7733.0,279.4911,280.4059,279.4911,280.0497,7733.0
2022-07-14 13:40:00,290.89,291.23,290.77,291.15,6847.0,280.1074,280.4348,279.9919,280.3578,6847.0
2022-07-14 13:45:00,291.15,291.98,291.07,291.81,5491.0,280.3578,281.157,280.2808,280.9933,5491.0
2022-07-14 13:50:00,291.77,291.97,291.22,291.43,32683.0,280.9548,281.1474,280.4252,280.6274,32683.0
2022-07-14 13:55:00,291.39,291.93,291.22,291.8,3970.0,280.5889,281.1089,280.4252,280.9837,3970.0
2022-07-14 14:00:00,291.75,292.31,291.62,292.0,11570.0,280.9355,281.4748,280.8104,281.1763,11570.0
2022-07-14 14:05:00,292.1,292.4,291.9,292.09,5517.0,281.2726,281.5615,281.08,281.2629,5517.0
2022-07-14 14:10:00,292.01,292.06,291.63,291.97,4936.0,281.1859,281.2341,280.82,281.1474,4936.0
2022-07-14 14:15:00,291.93,292.74,291.89,292.74,4357.0,281.1089,281.8889,281.0704,281.8889,4357.0
2022-07-14 14:20:00,292.86,293.06,292.69,292.85,4596.0,282.0044,282.197,281.8407,281.9948,4596.0
2022-07-14 14:25:00,292.86,293.22,292.55,293.22,4268.0,282.0044,282.3511,281.7059,282.3511,4268.0
2022-07-14 14:30:00,293.19,293.3,292.95,293.01,3272.0,282.3222,282.4281,282.0911,282.1488,3272.0
2022-07-14 14:35:00,293.07,293.63,293.07,293.63,2212.0,282.2066,282.7459,282.2066,282.7459,2212.0
2022-07-14 14:40:00,293.72,293.73,292.66,292.66,3179.0,282.8325,282.8422,281.8118,281.8118,3179.0
2022-07-14 14:45:00,292.71,293.01,292.61,293.01,4857.0,281.86,282.1488,281.7637,282.1488,4857.0
2022-07-14 14:50:00,292.97,293.06,292.62,292.64,4746.0,282.1103,282.197,281.7733,281.7926,4746.0
2022-07-14 14:55:00,292.78,293.22,292.74,293.07,2218.0,281.9274,282.3511,281.8889,282.2066,2218.0
2022-07-14 15:00:00,293.16,293.24,292.87,292.91,2851.0,282.2933,282.3703,282.014,282.0525,2851.0
2022-07-14 15:05:00,293.03,293.03,292.57,292.91,3255.0,282.1681,282.1681,281.7252,282.0525,3255.0
2022-07-14 15:10:00,292.94,293.47,292.94,293.47,2300.0,282.0814,282.5918,282.0814,282.5918,2300.0
2022-07-14 15:15:00,293.44,293.44,293.04,293.37,3440.0,282.5629,282.5629,282.1777,282.4955,3440.0
2022-07-14 15:20:00,293.41,294.37,293.38,294.37,5317.0,282.534,283.4584,282.5051,283.4584,5317.0
2022-07-14 15:25:00,294.38,294.42,294.17,294.33,12135.0,283.4681,283.5066,283.2658,283.4199,12135.0
2022-07-14 15:30:00,294.3,294.31,293.96,294.1,10050.0,283.391,283.4007,283.0636,283.1984,10050.0
2022-07-14 15:35:00,294.09,294.34,293.76,294.06,15617.0,283.1888,283.4295,282.871,283.1599,15617.0
2022-07-14 15:40:00,294.04,294.44,293.77,294.35,13648.0,283.1407,283.5258,282.8807,283.4392,13648.0
2022-07-14 15:45:00,294.29,294.67,294.0,294.11,26371.0,283.3814,283.7473,283.1021,283.2081,26371.0
2022-07-14 15:50:00,294.02,294.74,294.0,294.61,29929.0,283.1214,283.8147,283.1021,283.6895,29929.0
2022-07-14 15:55:00,294.62,294.86,294.25,294.29,53994.0,283.6992,283.9303,283.3429,283.3814,53994.0
2022-07-15 09:30:00,298.07,299.05,295.15,295.16,49516.0,287.0213,287.965,284.2095,284.2191,49516.0
2022-07-15 09:35:00,295.13,295.75,293.72,293.94,10393.0,284.1903,284.7873,282.8325,283.0444,10393.0
2022-07-15 09:40:00,294.32,295.81,293.63,295.35,6311.0,283.4103,284.8451,282.7459,284.4021,6311.0
2022-07-15 09:45:00,295.1,295.78,294.5,295.41,7886.0,284.1614,284.8162,283.5836,284.4599,7886.0
2022-07-15 09:50:00,294.82,294.96,293.44,293.7,8178.0,283.8918,284.0266,282.5629,282.8133,8178.0
2022-07-15 09:55:00,293.56,294.81,293.18,294.31,5974.0,282.6785,283.8821,282.3125,283.4007,5974.0
2022-07-15 10:00:00,294.65,296.58,294.64,296.45,9572.0,283.7281,285.5865,283.7184,285.4613,9572.0
2022-07-15 10:05:00,296.76,296.91,295.75,296.91,11688.0,285.7598,285.9043,284.7873,285.9043,11688.0
2022-07-15 10:10:00,297.06,298.14,296.76,297.61,8436.0,286.0487,287.0887,285.7598,286.5783,8436.0
2022-07-15 10:15:00,297.82,298.08,297.28,297.76,9003.0,286.7805,287.0309,286.2606,286.7228,9003.0
2022-07-15 10:20:00,297.58,297.78,296.56,297.51,8609.0,286.5494,286.742,285.5673,286.482,8609.0
2022-07-15 10:25:00,297.75,299.13,297.68,299.13,11497.0,286.7131,288.042,286.6457,288.042,11497.0
2022-07-15 10:30:00,299.17,299.47,298.48,299.4,9570.0,288.0805,288.3694,287.4161,288.302,9570.0
2022-07-15 10:35:00,299.26,299.45,298.38,298.54,9332.0,288.1672,288.3501,287.3198,287.4739,9332.0
2022-07-15 10:40:00,298.53,298.87,297.52,297.84,12461.0,287.4642,287.7916,286.4917,286.7998,12461.0
2022-07-15 10:45:00,297.66,298.39,297.53,297.97,7200.0,286.6265,287.3294,286.5013,286.925,7200.0
2022-07-15 10:50:00,297.93,298.7,297.92,298.68,8056.0,286.8865,287.6279,286.8768,287.6087,8056.0
2022-07-15 10:55:00,298.6,299.17,298.4,298.84,9299.0,287.5316,288.0805,287.339,287.7627,9299.0
2022-07-15 11:00:00,298.79,299.43,298.77,299.29,10993.0,287.7146,288.3309,287.6953,288.1961,10993.0
2022-07-15 11:05:00,299.35,299.65,298.99,299.55,8541.0,288.2538,288.5427,287.9072,288.4464,8541.0
2022-07-15 11:10:00,299.58,299.58,298.68,299.23,6998.0,288.4753,288.4753,287.6087,288.1383,6998.0
2022-07-15 11:15:00,299.11,299.39,298.8,298.8,6826.0,288.0227,288.2924,287.7242,287.7242,6826.0
2022-07-15 11:20:00,298.82,299.33,298.77,298.92,5383.0,287.7435,288.2346,287.6953,287.8398,5383.0
2022-07-15 11:25:00,298.96,298.96,298.3,298.49,4958.0,287.8783,287.8783,287.2428,287.4257,4958.0
2022-07-15 11:30:00,298.6,299.47,298.39,299.25,6841.0,287.5316,288.3694,287.3294,288.1575,6841.0
2022-07-15 11:35:00,299.0,299.34,298.68,298.88,3513.0,287.9168,288.2442,287.6087,287.8013,3513.0
2022-07-15 11:40:00,298.96,298.99,298.52,298.71,4115.0,287.8783,287.9072,287.4546,287.6376,4115.0
2022-07-15 11:45:00,298.68,299.15,298.68,298.76,3782.0,287.6087,288.0612,287.6087,287.6857,3782.0
2022-07-15 11:50:00,298.6,298.69,298.54,298.58,3885.0,287.5316,287.6183,287.4739,287.5124,3885.0
2022-07-15 11:55:00,298.47,298.57,298.08,298.09,2799.0,287.4065,287.5027,287.0309,287.0405,2799.0
2022-07-15 12:00:00,298.14,298.38,297.82,298.18,5130.0,287.0887,287.3198,286.7805,287.1272,5130.0
2022-07-15 12:05:00,298.07,298.41,297.86,297.86,3476.0,287.0213,287.3487,286.8191,286.8191,3476.0
2022-07-15 12:10:00,297.61,297.8,297.41,297.8,2487.0,286.5783,286.7613,286.3857,286.7613,2487.0
2022-07-15 12:15:00,297.71,298.61,297.68,298.61,2203.0,286.6746,287.5413,286.6457,287.5413,2203.0
2022-07-15 12:20:00,298.65,298.65,297.49,297.49,4961.0,287.5798,287.5798,286.4628,286.4628,4961.0
2022-07-15 12:25:00,297.61,297.95,297.56,297.88,3282.0,286.5783,286.9057,286.5302,286.8383,3282.0
2022-07-15 12:30:00,297.92,298.14,297.7,297.97,3199.0,286.8768,287.0887,286.665,286.925,3199.0
2022-07-15 12:35:00,298.0,298.0,297.52,297.85,2794.0,286.9539,286.9539,286.4917,286.8094,2794.0
2022-07-15 12:40:00,297.76,298.21,297.52,298.21,2606.0,286.7228,287.1561,286.4917,287.1561,2606.0
2022-07-15 12:45:00,298.1,298.29,298.01,298.29,2443.0,287.0502,287.2331,286.9635,287.2331,2443.0
2022-07-15 12:50:00,298.3,298.55,297.95,298.15,2764.0,287.2428,287.4835,286.9057,287.0983,2764.0
2022-07-15 12:55:00,298.17,298.71,298.17,298.71,2498.0,287.1176,287.6376,287.1176,287.6376,2498.0
2022-07-15 13:00:00,298.85,299.14,298.83,298.91,2371.0,287.7724,288.0516,287.7531,287.8301,2371.0
2022-07-15 13:05:00,299.0,299.3,298.94,299.06,2286.0,287.9168,288.2057,287.859,287.9746,2286.0
2022-07-15 13:10:00,299.02,299.17,298.96,299.17,1914.0,287.9361,288.0805,287.8783,288.0805,1914.0
2022-07-15 13:15:00,298.98,299.32,298.95,299.25,2200.0,287.8975,288.2249,287.8687,288.1575,2200.0
2022-07-15 13:20:00,299.22,299.23,299.04,299.15,4702.0,288.1287,288.1383,287.9553,288.0612,4702.0
2022-07-15 13:25:00,299.18,299.61,299.18,299.47,3318.0,288.0901,288.5042,288.0901,288.3694,3318.0
2022-07-15 13:30:00,299.49,299.53,299.28,299.46,2490.0,288.3886,288.4272,288.1864,288.3598,2490.0
2022-07-15 13:35:00,299.38,299.38,298.89,299.22,4339.0,288.2827,288.2827,287.8109,288.1287,4339.0
2022-07-15 13:40:00,299.19,299.19,298.65,298.66,4509.0,288.0998,288.0998,287.5798,287.5894,4509.0
2022-07-15 13:45:00,298.78,298.91,298.54,298.67,3281.0,287.705,287.8301,287.4739,287.599,3281.0
2022-07-15 13:50:00,298.54,298.89,298.24,298.24,5327.0,287.4739,287.8109,287.185,287.185,5327.0
2022-07-15 13:55:00,298.11,298.84,298.11,298.81,3974.0,287.0598,287.7627,287.0598,287.7339,3974.0
2022-07-15 14:00:00,298.74,298.88,298.56,298.88,2350.0,287.6664,287.8013,287.4931,287.8013,2350.0
2022-07-15 14:05:00,298.77,299.02,298.71,299.02,1890.0,287.6953,287.9361,287.6376,287.9361,1890.0
2022-07-15 14:10:00,299.13,299.15,298.93,298.93,3087.0,288.042,288.0612,287.8494,287.8494,3087.0
2022-07-15 14:15:00,299.2,299.2,298.9,299.03,2902.0,288.1094,288.1094,287.8205,287.9457,2902.0
2022-07-15 14:20:00,299.0,299.0,298.64,298.78,2315.0,287.9168,287.9168,287.5702,287.705,2315.0
2022-07-15 14:25:00,298.77,298.93,298.33,298.81,2805.0,287.6953,287.8494,287.2716,287.7339,2805.0
2022-07-15 14:30:00,298.7,298.84,298.65,298.69,2331.0,287.6279,287.7627,287.5798,287.6183,2331.0
2022-07-15 14:35:00,298.68,298.84,298.53,298.84,1945.0,287.6087,287.7627,287.4642,287.7627,1945.0
2022-07-15 14:40:00,298.79,299.12,298.79,299.08,1845.0,287.7146,288.0324,287.7146,287.9938,1845.0
2022-07-15 14:45:00,299.07,299.07,298.84,298.91,6064.0,287.9842,287.9842,287.7627,287.8301,6064.0
2022-07-15 14:50:00,298.85,298.85,298.58,298.77,5887.0,287.7724,287.7724,287.5124,287.6953,5887.0
2022-07-15 14:55:00,298.78,298.87,298.63,298.77,9717.0,287.705,287.7916,287.5605,287.6953,9717.0
2022-07-15 15:00:00,298.67,298.78,298.52,298.78,4452.0,287.599,287.705,287.4546,287.705,4452.0
2022-07-15 15:05:00,298.65,298.72,298.44,298.58,5962.0,287.5798,287.6472,287.3776,287.5124,5962.0
2022-07-15 15:10:00,298.48,298.53,298.05,298.05,9181.0,287.4161,287.4642,287.002,287.002,9181.0
2022-07-15 15:15:00,298.09,298.29,297.96,297.96,4448.0,287.0405,287.2331,286.9154,286.9154,4448.0
2022-07-15 15:20:00,298.04,298.09,297.73,297.81,4223.0,286.9924,287.0405,286.6939,286.7709,4223.0
2022-07-15 15:25:00,297.8,297.99,297.73,297.8,6273.0,286.7613,286.9442,286.6939,286.7613,6273.0
2022-07-15 15:30:00,297.76,297.89,297.27,297.27,8730.0,286.7228,286.848,286.2509,286.2509,8730.0
2022-07-15 15:35:00,297.57,297.67,297.18,297.36,12187.0,286.5398,286.6361,286.1643,286.3376,12187.0
2022-07-15 15:40:00,297.3,297.41,297.23,297.32,23195.0,286.2798,286.3857,286.2124,286.2991,23195.0
2022-07-15 15:45:00,297.29,297.44,297.05,297.09,26164.0,286.2702,286.4146,286.0391,286.0776,26164.0
2022-07-15 15:50:00,297.12,297.24,296.48,296.87,37700.0,286.1065,286.222,285.4902,285.8658,37700.0
2022-07-15 15:55:00,296.9,297.76,296.9,297.7,60873.0,285.8947,286.7228,285.8947,286.665,60873.0
2022-07-18 09:30:00,301.14,303.88,301.14,302.88,54357.0,289.9775,292.6159,289.9775,291.653,54357.0
2022-07-18 09:35:00,302.85,305.83,301.85,304.75,21808.0,291.6241,294.4936,290.6612,293.4537,21808.0
2022-07-18 09:40:00,304.92,306.48,303.95,306.48,19380.0,293.6174,295.1195,292.6833,295.1195,19380.0
2022-07-18 09:45:00,306.1,306.39,304.02,304.56,14720.0,294.7536,295.0329,292.7507,293.2707,14720.0
2022-07-18 09:50:00,304.74,304.9,303.38,304.65,5566.0,293.444,293.5981,292.1345,293.3574,5566.0
2022-07-18 09:55:00,304.55,305.11,303.33,303.33,10266.0,293.2611,293.8003,292.0863,292.0863,10266.0
2022-07-18 10:00:00,303.24,303.7,302.26,302.4,15412.0,291.9996,292.4426,291.056,291.1908,15412.0
2022-07-18 10:05:00,302.11,302.53,301.75,302.28,6615.0,290.9115,291.316,290.5649,291.0752,6615.0
2022-07-18 10:10:00,302.23,302.33,300.84,301.77,9224.0,291.0271,291.1234,289.6886,290.5841,9224.0
2022-07-18 10:15:00,301.87,302.3,301.57,302.14,2917.0,290.6804,291.0945,290.3915,290.9404,2917.0
2022-07-18 10:20:00,302.31,302.33,301.97,301.97,3998.0,291.1041,291.1234,290.7767,290.7767,3998.0
2022-07-18 10:25:00,302.17,302.26,301.58,302.25,4673.0,290.9693,291.056,290.4012,291.0463,4673.0
2022-07-18 10:30:00,302.44,303.04,302.44,302.84,3712.0,291.2293,291.8071,291.2293,291.6145,3712.0
2022-07-18 10:35:00,302.75,303.04,302.05,302.35,5398.0,291.5278,291.8071,290.8538,291.1426,5398.0
2022-07-18 10:40:00,302.58,303.13,302.58,302.93,5946.0,291.3641,291.8937,291.3641,291.7011,5946.0
2022-07-18 10:45:00,302.63,302.63,302.04,302.17,5110.0,291.4123,291.4123,290.8441,290.9693,5110.0
2022-07-18 10:50:00,302.25,302.48,302.03,302.27,4408.0,291.0463,291.2678,290.8345,291.0656,4408.0
2022-07-18 10:55:00,302.59,302.77,302.21,302.46,10860.0,291.3737,291.5471,291.0078,291.2486,10860.0
2022-07-18 11:00:00,302.57,302.69,301.94,301.94,6549.0,291.3545,291.47,290.7478,290.7478,6549.0
2022-07-18 11:05:00,302.25,302.28,301.61,301.62,4545.0,291.0463,291.0752,290.4301,290.4397,4545.0
2022-07-18 11:10:00,301.6,301.97,301.54,301.65,3780.0,290.4204,290.7767,290.3627,290.4686,3780.0
2022-07-18 11:15:00,301.82,301.84,301.48,301.71,6609.0,290.6323,290.6515,290.3049,290.5264,6609.0
2022-07-18 11:20:00,301.81,302.31,301.81,302.25,5339.0,290.6226,291.1041,290.6226,291.0463,5339.0
2022-07-18 11:25:00,302.15,302.31,301.93,302.19,8134.0,290.95,291.1041,290.7382,290.9886,8134.0
2022-07-18 11:30:00,302.08,302.15,301.32,301.45,5450.0,290.8826,290.95,290.1508,290.276,5450.0
2022-07-18 11:35:00,301.52,302.23,301.52,302.23,2949.0,290.3434,291.0271,290.3434,291.0271,2949.0
2022-07-18 11:40:00,302.06,302.28,301.99,302.25,3024.0,290.8634,291.0752,290.796,291.0463,3024.0
2022-07-18 11:45:00,301.99,302.11,301.59,301.59,5933.0,290.796,290.9115,290.4108,290.4108,5933.0
2022-07-18 11:50:00,301.63,302.17,301.63,302.02,3446.0,290.4493,290.9693,290.4493,290.8249,3446.0
2022-07-18 11:55:00,302.3,302.48,302.13,302.31,6134.0,291.0945,291.2678,290.9308,291.1041,6134.0
2022-07-18 12:00:00,302.5,302.5,302.0,302.28,4493.0,291.2871,291.2871,290.8056,291.0752,4493.0
2022-07-18 12:05:00,302.23,302.26,301.5,301.87,2226.0,291.0271,291.056,290.3241,290.6804,2226.0
2022-07-18 12:10:00,301.97,302.26,301.9,302.11,4504.0,290.7767,291.056,290.7093,290.9115,4504.0
2022-07-18 12:15:00,302.09,302.1,301.87,301.87,1719.0,290.8923,290.9019,290.6804,290.6804,1719.0
2022-07-18 12:20:00,301.94,302.05,301.78,302.05,1900.0,290.7478,290.8538,290.5938,290.8538,1900.0
2022-07-18 12:25:00,302.07,302.23,301.83,301.83,3100.0,290.873,291.0271,290.6419,290.6419,3100.0
2022-07-18 12:30:00,301.76,301.98,301.76,301.83,2142.0,290.5745,290.7863,290.5745,290.6419,2142.0
2022-07-18 12:35:00,301.98,302.18,301.98,302.18,2227.0,290.7863,290.9789,290.7863,290.9789,2227.0
2022-07-18 12:40:00,302.12,302.22,302.02,302.1,7850.0,290.9212,291.0175,290.8249,290.9019,7850.0
2022-07-18 12:45:00,302.15,302.2,301.92,301.92,10632.0,290.95,290.9982,290.7286,290.7286,10632.0
2022-07-18 12:50:00,301.97,302.18,301.6,301.73,3295.0,290.7767,290.9789,290.4204,290.5456,3295.0
2022-07-18 12:55:00,301.61,301.73,301.13,301.13,6525.0,290.4301,290.5456,289.9679,289.9679,6525.0
2022-07-18 13:00:00,301.41,301.65,301.23,301.52,2819.0,290.2375,290.4686,290.0641,290.3434,2819.0
2022-07-18 13:05:00,301.51,301.88,301.51,301.72,2699.0,290.3338,290.6901,290.3338,290.536,2699.0
2022-07-18 13:10:00,301.66,301.94,301.63,301.79,3785.0,290.4782,290.7478,290.4493,290.6034,3785.0
2022-07-18 13:15:00,301.85,301.97,301.6,301.6,2857.0,290.6612,290.7767,290.4204,290.4204,2857.0
2022-07-18 13:20:00,301.58,301.68,301.41,301.55,5421.0,290.4012,290.4975,290.2375,290.3723,5421.0
2022-07-18 13:25:00,301.57,301.88,301.46,301.79,2824.0,290.3915,290.6901,290.2856,290.6034,2824.0
2022-07-18 13:30:00,301.79,301.85,301.18,301.28,4569.0,290.6034,290.6612,290.016,290.1123,4569.0
2022-07-18 13:35:00,301.34,301.34,300.58,300.9,5549.0,290.1701,290.1701,289.4382,289.7464,5549.0
2022-07-18 13:40:00,300.75,300.97,300.74,300.95,5538.0,289.6019,289.8138,289.5923,289.7945,5538.0
2022-07-18 13:45:00,300.82,301.09,300.5,300.5,3668.0,289.6693,289.9293,289.3612,289.3612,3668.0
2022-07-18 13:50:00,300.6,301.15,300.6,301.05,2346.0,289.4575,289.9871,289.4575,289.8908,2346.0
2022-07-18 13:55:00,301.06,301.29,300.07,300.21,6923.0,289.9004,290.1219,288.9471,289.082,6923.0
2022-07-18 14:00:00,300.08,300.49,300.04,300.41,3937.0,288.9568,289.3516,288.9183,289.2745,3937.0
2022-07-18 14:05:00,300.59,300.65,300.34,300.59,1498.0,289.4479,289.5056,289.2071,289.4479,1498.0
2022-07-18 14:10:00,300.51,300.66,300.28,300.65,2385.0,289.3708,289.5153,289.1494,289.5056,2385.0
2022-07-18 14:15:00,300.63,300.69,300.51,300.6,3745.0,289.4864,289.5442,289.3708,289.4575,3745.0
2022-07-18 14:20:00,300.68,300.68,300.14,300.22,2237.0,289.5345,289.5345,289.0146,289.0916,2237.0
2022-07-18 14:25:00,300.15,300.2,299.73,299.76,6105.0,289.0242,289.0723,288.6197,288.6486,6105.0
2022-07-18 14:30:00,299.61,299.94,299.48,299.94,3414.0,288.5042,288.822,288.379,288.822,3414.0
2022-07-18 14:35:00,299.88,300.09,299.88,300.08,1900.0,288.7642,288.9664,288.7642,288.9568,1900.0
2022-07-18 14:40:00,300.04,300.04,299.34,299.35,3799.0,288.9183,288.9183,288.2442,288.2538,3799.0
2022-07-18 14:45:00,299.48,299.49,299.04,299.15,4772.0,288.379,288.3886,287.9553,288.0612,4772.0
2022-07-18 14:50:00,299.17,299.22,298.6,298.63,11882.0,288.0805,288.1287,287.5316,287.5605,11882.0
2022-07-18 14:55:00,298.7,298.7,298.31,298.43,12194.0,287.6279,287.6279,287.2524,287.3679,12194.0
2022-07-18 15:00:00,298.43,299.28,298.39,299.05,10186.0,287.3679,288.1864,287.3294,287.965,10186.0
2022-07-18 15:05:00,299.05,299.55,299.05,299.45,4393.0,287.965,288.4464,287.965,288.3501,4393.0
2022-07-18 15:10:00,299.41,299.41,299.03,299.21,6319.0,288.3116,288.3116,287.9457,288.119,6319.0
2022-07-18 15:15:00,299.18,299.49,299.17,299.44,3012.0,288.0901,288.3886,288.0805,288.3405,3012.0
2022-07-18 15:20:00,299.41,299.45,298.94,299.05,7829.0,288.3116,288.3501,287.859,287.965,7829.0
2022-07-18 15:25:00,299.06,299.08,298.69,298.69,8788.0,287.9746,287.9938,287.6183,287.6183,8788.0
2022-07-18 15:30:00,298.69,298.71,298.44,298.67,7739.0,287.6183,287.6376,287.3776,287.599,7739.0
2022-07-18 15:35:00,298.68,298.79,297.85,297.99,11690.0,287.6087,287.7146,286.8094,286.9442,11690.0
2022-07-18 15:40:00,298.07,298.41,297.8,297.8,11396.0,287.0213,287.3487,286.7613,286.7613,11396.0
2022-07-18 15:45:00,297.76,297.79,296.95,297.08,11354.0,286.7228,286.7517,285.9428,286.068,11354.0
2022-07-18 15:50:00,297.25,297.85,297.09,297.77,9907.0,286.2317,286.8094,286.0776,286.7324,9907.0
2022-07-18 15:55:00,297.72,298.18,297.44,297.9,31074.0,286.6843,287.1272,286.4146,286.8576,31074.0
2022-07-19 09:30:00,301.56,303.02,300.82,303.0,23041.0,290.3819,291.7878,289.6693,291.7685,23041.0
2022-07-19 09:35:00,303.35,303.87,302.73,303.51,23707.0,292.1056,292.6063,291.5085,292.2596,23707.0
2022-07-19 09:40:00,303.85,304.5,303.34,303.53,9492.0,292.587,293.2129,292.0959,292.2789,9492.0
2022-07-19 09:45:00,304.0,304.0,302.01,302.15,4107.0,292.7315,292.7315,290.8152,290.95,4107.0
2022-07-19 09:50:00,302.85,303.85,302.73,303.07,7343.0,291.6241,292.587,291.5085,291.8359,7343.0
2022-07-19 09:55:00,302.92,303.33,302.12,303.33,3832.0,291.6915,292.0863,290.9212,292.0863,3832.0
2022-07-19 10:00:00,303.19,304.16,303.19,303.81,5412.0,291.9515,292.8855,291.9515,292.5485,5412.0
2022-07-19 10:05:00,303.71,304.2,303.64,304.09,3069.0,292.4522,292.9241,292.3848,292.8181,3069.0
2022-07-19 10:10:00,304.5,305.1,304.28,304.82,6569.0,293.2129,293.7907,293.0011,293.5211,6569.0
2022-07-19 10:15:00,304.44,304.89,304.06,304.88,5145.0,293.1552,293.5885,292.7892,293.5789,5145.0
2022-07-19 10:20:00,305.15,305.66,305.09,305.33,5534.0,293.8388,294.3299,293.7811,294.0122,5534.0
2022-07-19 10:25:00,305.35,305.86,305.11,305.86,7971.0,294.0314,294.5225,293.8003,294.5225,7971.0
2022-07-19 10:30:00,305.8,306.1,305.49,305.49,8338.0,294.4647,294.7536,294.1662,294.1662,8338.0
2022-07-19 10:35:00,305.56,305.86,305.09,305.81,5935.0,294.2336,294.5225,293.7811,294.4744,5935.0
2022-07-19 10:40:00,305.89,306.76,305.76,306.24,16300.0,294.5514,295.3892,294.4262,294.8884,16300.0
2022-07-19 10:45:00,306.7,307.25,306.39,307.25,7974.0,295.3314,295.861,295.0329,295.861,7974.0
2022-07-19 10:50:00,307.14,307.39,306.8,307.0,6589.0,295.7551,295.9958,295.4277,295.6203,6589.0
2022-07-19 10:55:00,306.89,307.56,306.53,307.5,16039.0,295.5143,296.1595,295.1677,296.1017,16039.0
2022-07-19 11:00:00,307.51,307.96,307.43,307.69,5310.0,296.1114,296.5447,296.0343,296.2847,5310.0
2022-07-19 11:05:00,307.73,308.83,307.69,308.72,15249.0,296.3232,297.3824,296.2847,297.2765,15249.0
2022-07-19 11:10:00,308.81,309.03,308.29,308.36,9546.0,297.3632,297.575,296.8625,296.9299,9546.0
2022-07-19 11:15:00,308.24,308.57,307.61,307.62,7972.0,296.8143,297.1321,296.2077,296.2173,7972.0
2022-07-19 11:20:00,307.74,308.23,307.61,308.22,5183.0,296.3328,296.8047,296.2077,296.795,5183.0
2022-07-19 11:25:00,308.36,308.54,308.14,308.46,5953.0,296.9299,297.1032,296.718,297.0261,5953.0
2022-07-19 11:30:00,308.42,309.0,308.42,308.9,7945.0,296.9876,297.5461,296.9876,297.4498,7945.0
2022-07-19 11:35:00,309.0,309.23,308.18,308.18,6641.0,297.5461,297.7676,296.7565,296.7565,6641.0
2022-07-19 11:40:00,308.11,308.26,307.97,307.98,2803.0,296.6891,296.8336,296.5543,296.5639,2803.0
2022-07-19 11:45:00,308.1,308.11,307.29,307.38,19684.0,296.6795,296.6891,295.8995,295.9862,19684.0
2022-07-19 11:50:00,307.38,307.8,307.38,307.58,4083.0,295.9862,296.3906,295.9862,296.1788,4083.0
2022-07-19 11:55:00,307.73,307.98,307.33,307.97,9201.0,296.3232,296.5639,295.938,296.5543,9201.0
2022-07-19 12:00:00,307.88,307.9,306.98,307.1,4441.0,296.4676,296.4869,295.601,295.7166,4441.0
2022-07-19 12:05:00,307.15,307.36,307.02,307.25,8006.0,295.7647,295.9669,295.6395,295.861,8006.0
2022-07-19 12:10:00,307.16,307.52,307.08,307.18,3184.0,295.7743,296.121,295.6973,295.7936,3184.0
2022-07-19 12:15:00,307.3,307.47,306.96,307.47,3885.0,295.9091,296.0728,295.5818,296.0728,3885.0
2022-07-19 12:20:00,307.36,308.21,307.36,308.21,3042.0,295.9669,296.7854,295.9669,296.7854,3042.0
2022-07-19 12:25:00,308.29,309.06,308.24,308.69,9618.0,296.8625,297.6039,296.8143,297.2476,9618.0
2022-07-19 12:30:00,308.75,309.36,308.75,309.36,10405.0,297.3054,297.8928,297.3054,297.8928,10405.0
2022-07-19 12:35:00,309.38,309.38,309.14,309.26,5503.0,297.912,297.912,297.6809,297.7965,5503.0
2022-07-19 12:40:00,309.31,309.61,309.31,309.35,4670.0,297.8446,298.1335,297.8446,297.8832,4670.0
2022-07-19 12:45:00,309.14,309.42,308.96,308.96,3088.0,297.6809,297.9506,297.5076,297.5076,3088.0
2022-07-19 12:50:00,309.12,309.4,308.96,309.31,18174.0,297.6617,297.9313,297.5076,297.8446,18174.0
2022-07-19 12:55:00,309.12,309.55,309.1,309.55,8607.0,297.6617,298.0757,297.6424,298.0757,8607.0
2022-07-19 13:00:00,309.5,310.0,309.45,309.65,4225.0,298.0276,298.5091,297.9795,298.172,4225.0
2022-07-19 13:05:00,309.54,309.6,308.94,309.09,4540.0,298.0661,298.1239,297.4884,297.6328,4540.0
2022-07-19 13:10:00,309.22,309.31,308.77,308.77,3129.0,297.758,297.8446,297.3247,297.3247,3129.0
2022-07-19 13:15:00,308.73,308.84,308.39,308.43,4127.0,297.2861,297.3921,296.9587,296.9973,4127.0
2022-07-19 13:20:00,308.48,308.76,308.25,308.69,7773.0,297.0454,297.315,296.8239,297.2476,7773.0
2022-07-19 13:25:00,308.79,309.02,308.74,308.82,5293.0,297.3439,297.5654,297.2958,297.3728,5293.0
2022-07-19 13:30:00,308.83,309.14,308.78,308.93,3085.0,297.3824,297.6809,297.3343,297.4787,3085.0
2022-07-19 13:35:00,309.18,309.57,309.12,309.5,7094.0,297.7195,298.095,297.6617,298.0276,7094.0
2022-07-19 13:40:00,309.48,310.18,309.39,310.1,16341.0,298.0083,298.6824,297.9217,298.6054,16341.0
2022-07-19 13:45:00,310.05,310.16,310.0,310.04,5400.0,298.5572,298.6631,298.5091,298.5476,5400.0
2022-07-19 13:50:00,310.04,310.26,309.99,310.19,3967.0,298.5476,298.7594,298.4994,298.692,3967.0
2022-07-19 13:55:00,310.22,310.6,310.16,310.46,6300.0,298.7209,299.0868,298.6631,298.952,6300.0
2022-07-19 14:00:00,310.55,310.95,310.48,310.87,10411.0,299.0387,299.4239,298.9713,299.3468,10411.0
2022-07-19 14:05:00,310.82,311.34,310.82,311.33,8033.0,299.2987,299.7994,299.2987,299.7898,8033.0
2022-07-19 14:10:00,311.4,311.45,310.81,310.86,7625.0,299.8572,299.9053,299.289,299.3372,7625.0
2022-07-19 14:15:00,310.81,310.88,310.22,310.88,6830.0,299.289,299.3564,298.7209,299.3564,6830.0
2022-07-19 14:20:00,310.86,310.86,310.6,310.83,3042.0,299.3372,299.3372,299.0868,299.3083,3042.0
2022-07-19 14:25:00,310.78,310.79,310.1,310.1,9597.0,299.2602,299.2698,298.6054,298.6054,9597.0
2022-07-19 14:30:00,310.18,310.33,309.77,309.78,17255.0,298.6824,298.8268,298.2876,298.2972,17255.0
2022-07-19 14:35:00,309.87,310.03,309.55,309.55,7074.0,298.3839,298.538,298.0757,298.0757,7074.0
2022-07-19 14:40:00,309.54,310.21,309.5,310.21,3566.0,298.0661,298.7113,298.0276,298.7113,3566.0
2022-07-19 14:45:00,310.29,310.32,310.04,310.3,6057.0,298.7883,298.8172,298.5476,298.7979,6057.0
2022-07-19 14:50:00,310.38,310.84,310.24,310.8,13497.0,298.875,299.3179,298.7402,299.2794,13497.0
2022-07-19 14:55:00,310.8,310.97,310.62,310.93,7953.0,299.2794,299.4431,299.1061,299.4046,7953.0
2022-07-19 15:00:00,310.98,311.17,310.8,311.03,5603.0,299.4527,299.6357,299.2794,299.5009,5603.0
2022-07-19 15:05:00,311.17,311.45,311.06,311.41,4849.0,299.6357,299.9053,299.5298,299.8668,4849.0
2022-07-19 15:10:00,311.4,311.4,310.69,310.88,8875.0,299.8572,299.8572,299.1735,299.3564,8875.0
2022-07-19 15:15:00,310.95,311.1,310.8,310.97,5391.0,299.4239,299.5683,299.2794,299.4431,5391.0
2022-07-19 15:20:00,310.92,311.08,310.81,310.97,4178.0,299.395,299.549,299.289,299.4431,4178.0
2022-07-19 15:25:00,311.0,311.24,310.98,311.08,5039.0,299.472,299.7031,299.4527,299.549,5039.0
2022-07-19 15:30:00,311.12,311.2,310.71,310.71,7987.0,299.5875,299.6646,299.1927,299.1927,7987.0
2022-07-19 15:35:00,310.75,311.37,310.72,311.36,6668.0,299.2313,299.8283,299.2024,299.8187,6668.0
2022-07-19 15:40:00,311.34,312.2,311.34,312.2,14918.0,299.7994,300.6275,299.7994,300.6275,14918.0
2022-07-19 15:45:00,312.14,312.17,311.61,311.62,13329.0,300.5697,300.5986,300.0594,300.069,13329.0
2022-07-19 15:50:00,311.5,311.63,311.28,311.52,23030.0,299.9535,300.0786,299.7416,299.9727,23030.0
2022-07-19 15:55:00,311.59,311.95,311.16,311.5,60298.0,300.0401,300.3868,299.6261,299.9535,60298.0
2022-07-20 09:30:00,311.46,313.46,311.22,313.02,35803.0,299.9149,301.8408,299.6838,301.4171,35803.0
2022-07-20 09:35:00,313.55,314.8,312.09,313.15,25145.0,301.9275,303.1311,300.5216,301.5423,25145.0
2022-07-20 09:40:00,313.25,314.74,312.79,314.44,16148.0,301.6386,303.0734,301.1956,302.7845,16148.0
2022-07-20 09:45:00,314.44,314.89,313.02,313.76,15378.0,302.7845,303.2178,301.4171,302.1297,15378.0
2022-07-20 09:50:00,313.7,314.45,313.14,313.14,10799.0,302.0719,302.7941,301.5327,301.5327,10799.0
2022-07-20 09:55:00,313.49,313.6,312.1,312.24,6728.0,301.8697,301.9756,300.5312,300.666,6728.0
2022-07-20 10:00:00,312.0,312.53,311.05,312.42,8257.0,300.4349,300.9453,299.5201,300.8394,8257.0
2022-07-20 10:05:00,312.41,312.41,310.35,310.64,10452.0,300.8297,300.8297,298.8461,299.1253,10452.0
2022-07-20 10:10:00,310.92,310.92,310.3,310.38,4135.0,299.395,299.395,298.7979,298.875,4135.0
2022-07-20 10:15:00,310.21,311.16,310.21,310.93,4421.0,298.7113,299.6261,298.7113,299.4046,4421.0
2022-07-20 10:20:00,311.23,311.47,311.04,311.35,4309.0,299.6935,299.9246,299.5105,299.809,4309.0
2022-07-20 10:25:00,311.37,311.92,311.21,311.67,4793.0,299.8283,300.3579,299.6742,300.1172,4793.0
2022-07-20 10:30:00,311.64,312.08,311.37,311.57,11917.0,300.0883,300.512,299.8283,300.0209,11917.0
2022-07-20 10:35:00,311.81,313.4,311.67,313.06,3801.0,300.252,301.783,300.1172,301.4556,3801.0
2022-07-20 10:40:00,313.08,313.08,311.76,311.92,15672.0,301.4749,301.4749,300.2038,300.3579,15672.0
2022-07-20 10:45:00,312.05,313.27,311.78,313.06,14744.0,300.4831,301.6579,300.2231,301.4556,14744.0
2022-07-20 10:50:00,313.04,314.18,312.98,314.18,7706.0,301.4364,302.5341,301.3786,302.5341,7706.0
2022-07-20 10:55:00,314.33,314.54,313.89,314.34,9972.0,302.6786,302.8808,302.2549,302.6882,9972.0
2022-07-20 11:00:00,314.28,314.34,313.35,313.63,5358.0,302.6304,302.6882,301.7349,302.0045,5358.0
2022-07-20 11:05:00,313.55,313.73,312.61,312.81,3982.0,301.9275,302.1008,301.0223,301.2149,3982.0
2022-07-20 11:10:00,312.81,313.46,312.77,313.24,8661.0,301.2149,301.8408,301.1764,301.629,8661.0
2022-07-20 11:15:00,313.33,313.43,312.25,312.44,8164.0,301.7156,301.8119,300.6757,300.8586,8164.0
2022-07-20 11:20:00,312.43,312.43,311.64,311.95,9482.0,300.849,300.849,300.0883,300.3868,9482.0
2022-07-20 11:25:00,311.8,312.83,311.79,312.82,4242.0,300.2423,301.2342,300.2327,301.2245,4242.0
2022-07-20 11:30:00,312.71,313.67,312.71,313.26,7816.0,301.1186,302.043,301.1186,301.6482,7816.0
2022-07-20 11:35:00,313.21,313.42,312.6,312.71,6642.0,301.6001,301.8023,301.0127,301.1186,6642.0
2022-07-20 11:40:00,312.58,313.01,312.51,313.0,5854.0,300.9934,301.4075,300.926,301.3979,5854.0
2022-07-20 11:45:00,313.1,313.21,312.9,313.21,5451.0,301.4942,301.6001,301.3016,301.6001,5451.0
2022-07-20 11:50:00,313.33,313.71,312.9,313.68,6663.0,301.7156,302.0815,301.3016,302.0527,6663.0
2022-07-20 11:55:00,313.67,313.92,313.3,313.71,4862.0,302.043,302.2838,301.6867,302.0815,4862.0
2022-07-20 12:00:00,313.59,313.71,313.34,313.34,2791.0,301.966,302.0815,301.7253,301.7253,2791.0
2022-07-20 12:05:00,313.31,314.25,312.89,314.18,5133.0,301.6964,302.6015,301.2919,302.5341,5133.0
2022-07-20 12:10:00,314.13,314.5,313.89,314.38,11896.0,302.486,302.8423,302.2549,302.7267,11896.0
2022-07-20 12:15:00,314.35,314.58,314.2,314.4,8992.0,302.6978,302.9193,302.5534,302.746,8992.0
2022-07-20 12:20:00,314.47,314.75,314.47,314.66,6643.0,302.8134,303.083,302.8134,302.9963,6643.0
2022-07-20 12:25:00,314.79,315.65,314.71,315.08,9673.0,303.1215,303.9496,303.0445,303.4008,9673.0
2022-07-20 12:30:00,315.1,315.17,314.69,315.17,8002.0,303.42,303.4874,303.0252,303.4874,8002.0
2022-07-20 12:35:00,315.11,315.52,315.04,315.5,8065.0,303.4297,303.8245,303.3622,303.8052,8065.0
2022-07-20 12:40:00,315.71,315.99,314.21,314.49,13710.0,304.0074,304.277,302.563,302.8326,13710.0
2022-07-20 12:45:00,314.63,314.64,313.65,314.02,8482.0,302.9674,302.9771,302.0238,302.3801,8482.0
2022-07-20 12:50:00,314.04,314.62,313.82,314.15,4073.0,302.3993,302.9578,302.1875,302.5052,4073.0
2022-07-20 12:55:00,314.13,314.77,314.05,314.62,4517.0,302.486,303.1023,302.4089,302.9578,4517.0
2022-07-20 13:00:00,314.52,314.54,313.37,313.77,5735.0,302.8615,302.8808,301.7541,302.1393,5735.0
2022-07-20 13:05:00,313.7,314.13,312.88,313.12,3717.0,302.0719,302.486,301.2823,301.5134,3717.0
2022-07-20 13:10:00,313.33,313.33,312.48,312.77,6212.0,301.7156,301.7156,300.8971,301.1764,6212.0
2022-07-20 13:15:00,312.54,313.43,312.54,313.32,3367.0,300.9549,301.8119,300.9549,301.706,3367.0
2022-07-20 13:20:00,313.44,313.44,312.85,312.85,3309.0,301.8216,301.8216,301.2534,301.2534,3309.0
2022-07-20 13:25:00,312.98,314.02,312.97,314.02,5076.0,301.3786,302.3801,301.369,302.3801,5076.0
2022-07-20 13:30:00,314.25,314.52,313.74,314.29,4449.0,302.6015,302.8615,302.1104,302.64,4449.0
2022-07-20 13:35:00,314.18,314.28,313.61,314.28,3251.0,302.5341,302.6304,301.9853,302.6304,3251.0
2022-07-20 13:40:00,314.51,314.9,314.44,314.59,8262.0,302.8519,303.2274,302.7845,302.9289,8262.0
2022-07-20 13:45:00,314.64,314.79,313.88,313.88,2123.0,302.9771,303.1215,302.2452,302.2452,2123.0
2022-07-20 13:50:00,314.12,314.17,313.81,313.81,3124.0,302.4763,302.5245,302.1778,302.1778,3124.0
2022-07-20 13:55:00,313.84,313.84,312.99,313.3,2029.0,302.2067,302.2067,301.3882,301.6867,2029.0
2022-07-20 14:00:00,313.29,313.59,313.29,313.39,3329.0,301.6771,301.966,301.6771,301.7734,3329.0
2022-07-20 14:05:00,313.46,313.65,313.34,313.65,3587.0,301.8408,302.0238,301.7253,302.0238,3587.0
2022-07-20 14:10:00,313.65,313.65,313.06,313.43,5492.0,302.0238,302.0238,301.4556,301.8119,5492.0
2022-07-20 14:15:00,313.34,313.88,313.34,313.82,7925.0,301.7253,302.2452,301.7253,302.1875,7925.0
2022-07-20 14:20:00,313.87,314.3,313.66,314.2,4357.0,302.2356,302.6497,302.0334,302.5534,4357.0
2022-07-20 14:25:00,314.69,314.82,314.31,314.64,5749.0,303.0252,303.1504,302.6593,302.9771,5749.0
2022-07-20 14:30:00,314.6,314.62,314.07,314.41,4224.0,302.9386,302.9578,302.4282,302.7556,4224.0
2022-07-20 14:35:00,314.71,314.8,314.52,314.8,2631.0,303.0445,303.1311,302.8615,303.1311,2631.0
2022-07-20 14:40:00,314.79,314.83,314.63,314.68,3284.0,303.1215,303.16,302.9674,303.0156,3284.0
2022-07-20 14:45:00,314.65,314.82,314.58,314.58,3517.0,302.9867,303.1504,302.9193,302.9193,3517.0
2022-07-20 14:50:00,314.59,314.6,313.81,313.81,3857.0,302.9289,302.9386,302.1778,302.1778,3857.0
2022-07-20 14:55:00,313.79,314.62,313.79,314.5,2605.0,302.1586,302.9578,302.1586,302.8423,2605.0
2022-07-20 15:00:00,314.4,314.93,314.4,314.81,1510.0,302.746,303.2563,302.746,303.1408,1510.0
2022-07-20 15:05:00,315.0,315.12,314.73,314.79,4405.0,303.3237,303.4393,303.0637,303.1215,4405.0
2022-07-20 15:10:00,314.72,315.07,314.72,315.04,6539.0,303.0541,303.3911,303.0541,303.3622,6539.0
2022-07-20 15:15:00,315.07,315.51,315.06,315.45,5812.0,303.3911,303.8148,303.3815,303.757,5812.0
2022-07-20 15:20:00,315.39,315.55,315.13,315.16,3044.0,303.6993,303.8533,303.4489,303.4778,3044.0
2022-07-20 15:25:00,315.16,315.76,315.14,315.73,3612.0,303.4778,304.0556,303.4585,304.0267,3612.0
2022-07-20 15:30:00,315.74,315.78,314.97,315.0,4813.0,304.0363,304.0748,303.2948,303.3237,4813.0
2022-07-20 15:35:00,315.06,315.27,314.69,315.18,8358.0,303.3815,303.5837,303.0252,303.4971,8358.0
2022-07-20 15:40:00,315.26,315.72,315.12,315.6,10084.0,303.5741,304.017,303.4393,303.9015,10084.0
2022-07-20 15:45:00,315.5,315.6,314.84,315.3,12680.0,303.8052,303.9015,303.1697,303.6126,12680.0
2022-07-20 15:50:00,315.24,315.64,314.87,315.01,13793.0,303.5548,303.94,303.1985,303.3334,13793.0
2022-07-20 15:55:00,315.08,315.53,314.99,315.35,31969.0,303.4008,303.8341,303.3141,303.6608,31969.0
2022-07-21 09:30:00,314.82,314.9,312.47,312.47,24672.0,303.1504,303.2274,300.8875,300.8875,24672.0
2022-07-21 09:35:00,312.47,312.71,311.66,312.22,8925.0,300.8875,301.1186,300.1075,300.6468,8925.0
2022-07-21 09:40:00,312.64,313.0,311.5,312.45,6297.0,301.0512,301.3979,299.9535,300.8683,6297.0
2022-07-21 09:45:00,312.58,313.37,312.02,312.47,10556.0,300.9934,301.7541,300.4542,300.8875,10556.0
2022-07-21 09:50:00,312.4,315.08,312.23,314.79,4622.0,300.8201,303.4008,300.6564,303.1215,4622.0
2022-07-21 09:55:00,315.09,315.35,314.15,314.15,5579.0,303.4104,303.6608,302.5052,302.5052,5579.0
2022-07-21 10:00:00,314.4,314.56,312.29,312.29,9731.0,302.746,302.9,300.7142,300.7142,9731.0
2022-07-21 10:05:00,312.29,312.85,312.04,312.66,13072.0,300.7142,301.2534,300.4734,301.0705,13072.0
2022-07-21 10:10:00,312.42,312.88,309.69,310.07,16946.0,300.8394,301.2823,298.2106,298.5765,16946.0
2022-07-21 10:15:00,310.35,311.34,310.13,311.33,13931.0,298.8461,299.7994,298.6342,299.7898,13931.0
2022-07-21 10:20:00,311.36,311.71,309.85,309.85,11389.0,299.8187,300.1557,298.3646,298.3646,11389.0
2022-07-21 10:25:00,309.83,309.94,308.6,309.38,11733.0,298.3454,298.4513,297.161,297.912,11733.0
2022-07-21 10:30:00,309.68,310.67,309.67,310.18,11196.0,298.2009,299.1542,298.1913,298.6824,11196.0
2022-07-21 10:35:00,310.19,311.18,310.01,311.12,6237.0,298.692,299.6453,298.5187,299.5875,6237.0
2022-07-21 10:40:00,311.1,311.95,311.09,311.46,6896.0,299.5683,300.3868,299.5587,299.9149,6896.0
2022-07-21 10:45:00,311.43,311.79,310.38,310.5,10699.0,299.8861,300.2327,298.875,298.9905,10699.0
2022-07-21 10:50:00,310.78,311.97,310.49,311.96,29607.0,299.2602,300.406,298.9809,300.3964,29607.0
2022-07-21 10:55:00,312.11,312.24,311.58,311.62,9132.0,300.5409,300.666,300.0305,300.069,9132.0
2022-07-21 11:00:00,311.7,312.48,311.34,312.36,16110.0,300.1461,300.8971,299.7994,300.7816,16110.0
2022-07-21 11:05:00,312.16,312.16,311.35,311.39,7059.0,300.589,300.589,299.809,299.8475,7059.0
2022-07-21 11:10:00,311.37,311.43,310.95,311.0,11924.0,299.8283,299.8861,299.4239,299.472,11924.0
2022-07-21 11:15:00,311.05,311.54,310.73,311.34,22736.0,299.5201,299.992,299.212,299.7994,22736.0
2022-07-21 11:20:00,311.26,311.26,310.0,310.0,5707.0,299.7224,299.7224,298.5091,298.5091,5707.0
2022-07-21 11:25:00,310.15,311.09,309.82,311.04,17991.0,298.6535,299.5587,298.3357,299.5105,17991.0
2022-07-21 11:30:00,311.04,312.01,310.59,311.97,7845.0,299.5105,300.4446,299.0772,300.406,7845.0
2022-07-21 11:35:00,311.83,312.01,311.62,311.71,3225.0,300.2712,300.4446,300.069,300.1557,3225.0
2022-07-21 11:40:00,311.73,312.03,311.59,311.59,3340.0,300.1749,300.4638,300.0401,300.0401,3340.0
2022-07-21 11:45:00,311.44,311.93,311.44,311.48,2620.0,299.8957,300.3675,299.8957,299.9342,2620.0
2022-07-21 11:50:00,311.44,311.91,311.43,311.91,1820.0,299.8957,300.3483,299.8861,300.3483,1820.0
2022-07-21 11:55:00,311.93,312.14,311.84,312.08,1852.0,300.3675,300.5697,300.2809,300.512,1852.0
2022-07-21 12:00:00,311.96,313.2,311.96,313.2,3810.0,300.3964,301.5904,300.3964,301.5904,3810.0
2022-07-21 12:05:00,312.93,313.39,312.78,313.14,5983.0,301.3305,301.7734,301.186,301.5327,5983.0
2022-07-21 12:10:00,313.16,313.26,312.2,312.75,4366.0,301.5519,301.6482,300.6275,301.1571,4366.0
2022-07-21 12:15:00,312.61,312.86,312.31,312.57,3209.0,301.0223,301.2631,300.7334,300.9838,3209.0
2022-07-21 12:20:00,312.79,313.15,312.76,313.09,4918.0,301.1956,301.5423,301.1668,301.4845,4918.0
2022-07-21 12:25:00,313.2,313.41,312.85,313.33,3459.0,301.5904,301.7927,301.2534,301.7156,3459.0
2022-07-21 12:30:00,313.43,313.66,313.14,313.14,2077.0,301.8119,302.0334,301.5327,301.5327,2077.0
2022-07-21 12:35:00,313.1,313.33,313.1,313.33,3105.0,301.4942,301.7156,301.4942,301.7156,3105.0
2022-07-21 12:40:00,313.13,313.3,312.85,312.91,2196.0,301.523,301.6867,301.2534,301.3112,2196.0
2022-07-21 12:45:00,312.96,313.08,312.88,313.02,2499.0,301.3593,301.4749,301.2823,301.4171,2499.0
2022-07-21 12:50:00,313.1,313.34,312.96,313.15,7437.0,301.4942,301.7253,301.3593,301.5423,7437.0
2022-07-21 12:55:00,313.25,313.62,313.25,313.35,6557.0,301.6386,301.9949,301.6386,301.7349,6557.0
2022-07-21 13:00:00,313.52,313.71,313.12,313.71,3266.0,301.8986,302.0815,301.5134,302.0815,3266.0
2022-07-21 13:05:00,313.5,313.85,313.42,313.85,3115.0,301.8793,302.2164,301.8023,302.2164,3115.0
2022-07-21 13:10:00,313.72,314.1,313.62,313.62,1401.0,302.0912,302.4571,301.9949,301.9949,1401.0
2022-07-21 13:15:00,313.51,314.11,313.51,313.85,2728.0,301.889,302.4667,301.889,302.2164,2728.0
2022-07-21 13:20:00,313.8,314.0,313.21,313.21,3411.0,302.1682,302.3608,301.6001,301.6001,3411.0
2022-07-21 13:25:00,313.22,313.79,313.14,313.65,2000.0,301.6097,302.1586,301.5327,302.0238,2000.0
2022-07-21 13:30:00,313.47,313.52,313.0,313.0,4261.0,301.8504,301.8986,301.3979,301.3979,4261.0
2022-07-21 13:35:00,313.03,313.66,313.03,313.65,1999.0,301.4268,302.0334,301.4268,302.0238,1999.0
2022-07-21 13:40:00,313.79,313.93,313.79,313.85,1683.0,302.1586,302.2934,302.1586,302.2164,1683.0
2022-07-21 13:45:00,313.82,313.87,313.49,313.61,2692.0,302.1875,302.2356,301.8697,301.9853,2692.0
2022-07-21 13:50:00,313.31,313.31,312.99,313.01,2457.0,301.6964,301.6964,301.3882,301.4075,2457.0
2022-07-21 13:55:00,312.96,314.0,312.95,314.0,3211.0,301.3593,302.3608,301.3497,302.3608,3211.0
2022-07-21 14:00:00,314.07,314.24,313.6,313.69,7978.0,302.4282,302.5919,301.9756,302.0623,7978.0
2022-07-21 14:05:00,313.78,314.07,313.66,313.95,4010.0,302.149,302.4282,302.0334,302.3126,4010.0
2022-07-21 14:10:00,313.85,313.85,313.43,313.76,4408.0,302.2164,302.2164,301.8119,302.1297,4408.0
2022-07-21 14:15:00,313.69,313.91,313.51,313.87,5029.0,302.0623,302.2741,301.889,302.2356,5029.0
2022-07-21 14:20:00,313.77,314.02,313.64,314.02,2989.0,302.1393,302.3801,302.0141,302.3801,2989.0
2022-07-21 14:25:00,313.88,314.11,313.69,314.1,3082.0,302.2452,302.4667,302.0623,302.4571,3082.0
2022-07-21 14:30:00,314.11,314.18,313.74,313.77,4192.0,302.4667,302.5341,302.1104,302.1393,4192.0
2022-07-21 14:35:00,313.8,314.19,313.7,314.19,2515.0,302.1682,302.5438,302.0719,302.5438,2515.0
2022-07-21 14:40:00,314.19,314.66,314.11,314.11,7147.0,302.5438,302.9963,302.4667,302.4667,7147.0
2022-07-21 14:45:00,314.12,314.3,313.86,314.3,5839.0,302.4763,302.6497,302.226,302.6497,5839.0
2022-07-21 14:50:00,314.39,314.77,314.31,314.76,8939.0,302.7363,303.1023,302.6593,303.0926,8939.0
2022-07-21 14:55:00,314.71,315.28,314.71,314.74,16524.0,303.0445,303.5933,303.0445,303.0734,16524.0
2022-07-21 15:00:00,314.72,315.22,314.56,315.14,5056.0,303.0541,303.5356,302.9,303.4585,5056.0
2022-07-21 15:05:00,315.3,315.67,315.17,315.67,4456.0,303.6126,303.9689,303.4874,303.9689,4456.0
2022-07-21 15:10:00,315.71,316.0,315.52,315.76,17322.0,304.0074,304.2867,303.8245,304.0556,17322.0
2022-07-21 15:15:00,315.68,316.2,315.68,316.2,26072.0,303.9785,304.4792,303.9785,304.4792,26072.0
2022-07-21 15:20:00,316.18,316.19,315.89,315.89,15547.0,304.46,304.4696,304.1807,304.1807,15547.0
2022-07-21 15:25:00,315.93,316.4,315.93,316.31,8959.0,304.2193,304.6718,304.2193,304.5852,8959.0
2022-07-21 15:30:00,316.31,316.31,315.66,316.05,12302.0,304.5852,304.5852,303.9593,304.3348,12302.0
2022-07-21 15:35:00,316.08,316.21,315.98,315.99,12124.0,304.3637,304.4889,304.2674,304.277,12124.0
2022-07-21 15:40:00,315.97,316.53,315.86,316.46,12321.0,304.2578,304.797,304.1518,304.7296,12321.0
2022-07-21 15:45:00,316.44,316.52,315.55,315.84,26085.0,304.7104,304.7874,303.8533,304.1326,26085.0
2022-07-21 15:50:00,315.8,316.5,315.8,316.38,23167.0,304.0941,304.7681,304.0941,304.6526,23167.0
2022-07-21 15:55:00,316.38,316.76,316.27,316.54,37422.0,304.6526,305.0185,304.5467,304.8066,37422.0
2022-07-22 09:30:00,317.84,320.25,317.84,319.63,26171.0,306.0585,308.3791,306.0585,307.7821,26171.0
2022-07-22 09:35:00,319.3,320.47,319.0,319.83,6518.0,307.4643,308.591,307.1755,307.9747,6518.0
2022-07-22 09:40:00,319.83,319.84,318.68,319.19,4413.0,307.9747,307.9843,306.8673,307.3584,4413.0
2022-07-22 09:45:00,318.88,318.91,316.71,316.92,9199.0,307.0599,307.0888,304.9703,305.1726,9199.0
2022-07-22 09:50:00,317.33,318.29,317.04,317.3,6474.0,305.5674,306.4918,305.2881,305.5385,6474.0
2022-07-22 09:55:00,317.6,317.67,316.47,316.47,15275.0,305.8274,305.8948,304.7392,304.7392,15275.0
2022-07-22 10:00:00,316.88,317.64,316.81,317.43,6592.0,305.134,305.8659,305.0666,305.6637,6592.0
2022-07-22 10:05:00,317.35,317.59,316.42,316.42,4395.0,305.5866,305.8177,304.6911,304.6911,4395.0
2022-07-22 10:10:00,316.64,317.48,316.43,317.38,5250.0,304.9029,305.7118,304.7007,305.6155,5250.0
2022-07-22 10:15:00,317.5,318.06,317.49,317.74,6145.0,305.7311,306.2703,305.7214,305.9622,6145.0
2022-07-22 10:20:00,317.71,318.24,317.66,317.66,2529.0,305.9333,306.4436,305.8851,305.8851,2529.0
2022-07-22 10:25:00,317.51,317.8,316.77,317.8,5068.0,305.7407,306.0199,305.0281,306.0199,5068.0
2022-07-22 10:30:00,317.73,317.8,317.14,317.8,7222.0,305.9525,306.0199,305.3844,306.0199,7222.0
2022-07-22 10:35:00,317.65,317.83,317.37,317.5,4648.0,305.8755,306.0488,305.6059,305.7311,4648.0
2022-07-22 10:40:00,317.46,318.14,317.46,317.78,3252.0,305.6925,306.3473,305.6925,306.0007,3252.0
2022-07-22 10:45:00,317.68,318.17,317.68,317.69,3552.0,305.9044,306.3762,305.9044,305.914,3552.0
2022-07-22 10:50:00,317.9,318.07,317.55,317.91,1432.0,306.1162,306.2799,305.7792,306.1259,1432.0
2022-07-22 10:55:00,317.76,317.92,317.25,317.25,3990.0,305.9814,306.1355,305.4903,305.4903,3990.0
2022-07-22 11:00:00,317.62,317.62,316.86,316.86,4327.0,305.8466,305.8466,305.1148,305.1148,4327.0
2022-07-22 11:05:00,316.9,317.2,316.69,316.69,1906.0,305.1533,305.4422,304.9511,304.9511,1906.0
2022-07-22 11:10:00,316.89,317.56,316.89,317.36,3577.0,305.1437,305.7888,305.1437,305.5962,3577.0
2022-07-22 11:15:00,317.27,317.29,316.63,316.76,2978.0,305.5096,305.5288,304.8933,305.0185,2978.0
2022-07-22 11:20:00,316.85,316.85,316.08,316.08,3364.0,305.1052,305.1052,304.3637,304.3637,3364.0
2022-07-22 11:25:00,316.22,316.24,315.91,315.96,4595.0,304.4985,304.5178,304.2,304.2481,4595.0
2022-07-22 11:30:00,315.85,315.85,314.82,315.05,5582.0,304.1422,304.1422,303.1504,303.3719,5582.0
2022-07-22 11:35:00,314.96,314.96,314.38,314.8,2353.0,303.2852,303.2852,302.7267,303.1311,2353.0
2022-07-22 11:40:00,314.96,315.25,314.73,315.19,2347.0,303.2852,303.5645,303.0637,303.5067,2347.0
2022-07-22 11:45:00,315.18,315.51,314.95,315.51,1747.0,303.4971,303.8148,303.2756,303.8148,1747.0
2022-07-22 11:50:00,315.7,315.82,315.38,315.54,6865.0,303.9978,304.1133,303.6896,303.8437,6865.0
2022-07-22 11:55:00,315.36,315.49,315.11,315.34,3525.0,303.6704,303.7956,303.4297,303.6511,3525.0
2022-07-22 12:00:00,315.51,315.63,314.91,314.91,4240.0,303.8148,303.9304,303.2371,303.2371,4240.0
2022-07-22 12:05:00,314.94,315.18,314.75,314.75,8902.0,303.266,303.4971,303.083,303.083,8902.0
2022-07-22 12:10:00,314.5,314.51,314.0,314.0,9440.0,302.8423,302.8519,302.3608,302.3608,9440.0
2022-07-22 12:15:00,313.9,314.43,313.9,314.04,4792.0,302.2645,302.7749,302.2645,302.3993,4792.0
2022-07-22 12:20:00,314.12,314.18,313.3,313.31,21058.0,302.4763,302.5341,301.6867,301.6964,21058.0
2022-07-22 12:25:00,313.41,314.07,313.31,313.73,7751.0,301.7927,302.4282,301.6964,302.1008,7751.0
2022-07-22 12:30:00,313.69,314.87,313.59,314.73,20977.0,302.0623,303.1985,301.966,303.0637,20977.0
2022-07-22 12:35:00,314.63,314.69,314.01,314.28,9784.0,302.9674,303.0252,302.3704,302.6304,9784.0
2022-07-22 12:40:00,314.35,314.46,313.5,313.67,6071.0,302.6978,302.8037,301.8793,302.043,6071.0
2022-07-22 12:45:00,313.69,314.19,313.54,314.06,5531.0,302.0623,302.5438,301.9178,302.4186,5531.0
2022-07-22 12:50:00,313.97,314.35,313.97,314.22,3094.0,302.3319,302.6978,302.3319,302.5726,3094.0
2022-07-22 12:55:00,314.27,314.3,313.66,313.66,6400.0,302.6208,302.6497,302.0334,302.0334,6400.0
2022-07-22 13:00:00,313.72,313.82,312.86,312.86,6055.0,302.0912,302.1875,301.2631,301.2631,6055.0
2022-07-22 13:05:00,312.87,313.18,312.86,312.99,7229.0,301.2727,301.5712,301.2631,301.3882,7229.0
2022-07-22 13:10:00,313.06,313.18,311.86,312.18,8992.0,301.4556,301.5712,300.3001,300.6083,8992.0
2022-07-22 13:15:00,312.19,312.87,312.05,312.18,21363.0,300.6179,301.2727,300.4831,300.6083,21363.0
2022-07-22 13:20:00,312.27,312.74,312.27,312.38,5022.0,300.6949,301.1475,300.6949,300.8008,5022.0
2022-07-22 13:25:00,312.35,312.68,312.25,312.68,2401.0,300.772,301.0897,300.6757,301.0897,2401.0
2022-07-22 13:30:00,312.62,312.62,312.09,312.28,2444.0,301.0319,301.0319,300.5216,300.7046,2444.0
2022-07-22 13:35:00,312.2,312.2,311.79,312.14,5531.0,300.6275,300.6275,300.2327,300.5697,5531.0
2022-07-22 13:40:00,312.03,312.14,311.69,312.13,2200.0,300.4638,300.5697,300.1364,300.5601,2200.0
2022-07-22 13:45:00,312.09,312.46,312.09,312.1,1751.0,300.5216,300.8779,300.5216,300.5312,1751.0
2022-07-22 13:50:00,311.71,311.77,311.6,311.75,1722.0,300.1557,300.2135,300.0498,300.1942,1722.0
2022-07-22 13:55:00,311.74,312.33,311.73,312.16,3700.0,300.1846,300.7527,300.1749,300.589,3700.0
2022-07-22 14:00:00,312.03,312.03,311.41,311.41,3874.0,300.4638,300.4638,299.8668,299.8668,3874.0
2022-07-22 14:05:00,311.54,311.61,311.07,311.12,1818.0,299.992,300.0594,299.5394,299.5875,1818.0
2022-07-22 14:10:00,311.0,311.09,310.64,310.67,5737.0,299.472,299.5587,299.1253,299.1542,5737.0
2022-07-22 14:15:00,310.59,310.94,310.46,310.9,7718.0,299.0772,299.4142,298.952,299.3757,7718.0
2022-07-22 14:20:00,311.05,311.56,310.94,311.53,7423.0,299.5201,300.0112,299.4142,299.9824,7423.0
2022-07-22 14:25:00,311.47,311.73,311.32,311.61,3763.0,299.9246,300.1749,299.7801,300.0594,3763.0
2022-07-22 14:30:00,311.64,311.99,311.31,311.86,6175.0,300.0883,300.4253,299.7705,300.3001,6175.0
2022-07-22 14:35:00,311.85,312.05,311.74,311.91,1900.0,300.2905,300.4831,300.1846,300.3483,1900.0
2022-07-22 14:40:00,311.88,311.91,311.58,311.6,4563.0,300.3194,300.3483,300.0305,300.0498,4563.0
2022-07-22 14:45:00,311.67,311.87,311.42,311.57,3351.0,300.1172,300.3097,299.8764,300.0209,3351.0
2022-07-22 14:50:00,311.55,311.8,311.37,311.76,5396.0,300.0016,300.2423,299.8283,300.2038,5396.0
2022-07-22 14:55:00,311.83,311.92,311.37,311.41,4712.0,300.2712,300.3579,299.8283,299.8668,4712.0
2022-07-22 15:00:00,311.27,311.77,311.16,311.52,8602.0,299.732,300.2135,299.6261,299.9727,8602.0
2022-07-22 15:05:00,311.64,311.83,311.49,311.7,4040.0,300.0883,300.2712,299.9438,300.1461,4040.0
2022-07-22 15:10:00,311.84,312.56,311.77,312.56,4358.0,300.2809,300.9742,300.2135,300.9742,4358.0
2022-07-22 15:15:00,312.33,312.33,312.04,312.13,3452.0,300.7527,300.7527,300.4734,300.5601,3452.0
2022-07-22 15:20:00,312.15,312.65,312.14,312.65,4589.0,300.5794,301.0608,300.5697,301.0608,4589.0
2022-07-22 15:25:00,312.73,312.84,312.3,312.84,3842.0,301.1379,301.2438,300.7238,301.2438,3842.0
2022-07-22 15:30:00,312.81,313.15,312.42,312.42,9245.0,301.2149,301.5423,300.8394,300.8394,9245.0
2022-07-22 15:35:00,312.35,312.37,311.65,311.65,7523.0,300.772,300.7912,300.0979,300.0979,7523.0
2022-07-22 15:40:00,311.67,312.08,311.59,311.9,8949.0,300.1172,300.512,300.0401,300.3386,8949.0
2022-07-22 15:45:00,311.92,312.03,311.38,311.72,16115.0,300.3579,300.4638,299.8379,300.1653,16115.0
2022-07-22 15:50:00,311.78,312.17,311.69,311.76,19706.0,300.2231,300.5986,300.1364,300.2038,19706.0
2022-07-22 15:55:00,311.8,312.38,311.75,312.16,45274.0,300.2423,300.8008,300.1942,300.589,45274.0
2022-07-25 09:30:00,314.89,315.99,311.91,312.73,22238.0,303.2178,304.277,300.3483,301.1379,22238.0
2022-07-25 09:35:00,312.87,313.81,312.1,313.63,7272.0,301.2727,302.1778,300.5312,302.0045,7272.0
2022-07-25 09:40:00,314.28,316.25,313.8,315.75,7536.0,302.6304,304.5274,302.1682,304.0459,7536.0
2022-07-25 09:45:00,315.34,316.13,315.19,315.67,7746.0,303.6511,304.4118,303.5067,303.9689,7746.0
2022-07-25 09:50:00,315.78,317.14,315.77,316.71,32783.0,304.0748,305.3844,304.0652,304.9703,32783.0
2022-07-25 09:55:00,316.67,317.49,316.62,317.01,6648.0,304.9318,305.7214,304.8837,305.2592,6648.0
2022-07-25 10:00:00,316.94,317.43,316.33,317.23,10479.0,305.1918,305.6637,304.6044,305.4711,10479.0
2022-07-25 10:05:00,317.24,318.15,316.82,317.81,12296.0,305.4807,306.357,305.0763,306.0296,12296.0
2022-07-25 10:10:00,318.12,319.32,318.12,318.97,17411.0,306.3281,307.4836,306.3281,307.1466,17411.0
2022-07-25 10:15:00,318.86,319.56,318.75,319.44,8485.0,307.0406,307.7147,306.9347,307.5991,8485.0
2022-07-25 10:20:00,319.26,319.79,319.22,319.63,8289.0,307.4258,307.9362,307.3873,307.7821,8289.0
2022-07-25 10:25:00,319.63,319.83,318.34,319.22,12461.0,307.7821,307.9747,306.5399,307.3873,12461.0
2022-07-25 10:30:00,318.98,319.34,318.58,318.82,4652.0,307.1562,307.5029,306.771,307.0021,4652.0
2022-07-25 10:35:00,318.89,319.11,318.53,318.78,5577.0,307.0695,307.2814,306.7229,306.9636,5577.0
2022-07-25 10:40:00,318.91,319.97,318.75,319.76,5799.0,307.0888,308.1095,306.9347,307.9073,5799.0
2022-07-25 10:45:00,319.97,320.38,319.77,320.38,8663.0,308.1095,308.5043,307.9169,308.5043,8663.0
2022-07-25 10:50:00,320.21,320.21,319.13,319.13,4282.0,308.3406,308.3406,307.3006,307.3006,4282.0
2022-07-25 10:55:00,318.92,319.18,318.92,319.0,2447.0,307.0984,307.3488,307.0984,307.1755,2447.0
2022-07-25 11:00:00,318.81,320.01,318.6,319.71,7295.0,306.9925,308.148,306.7903,307.8591,7295.0
2022-07-25 11:05:00,319.64,319.64,319.23,319.54,3686.0,307.7917,307.7917,307.3969,307.6954,3686.0
2022-07-25 11:10:00,319.74,320.42,318.43,318.53,8010.0,307.888,308.5428,306.6266,306.7229,8010.0
2022-07-25 11:15:00,318.44,319.25,318.44,319.18,3507.0,306.6362,307.4162,306.6362,307.3488,3507.0
2022-07-25 11:20:00,319.18,319.64,319.15,319.47,5566.0,307.3488,307.7917,307.3199,307.628,5566.0
2022-07-25 11:25:00,319.31,319.69,319.26,319.59,3710.0,307.474,307.8399,307.4258,307.7436,3710.0
2022-07-25 11:30:00,319.65,320.0,319.1,319.19,6967.0,307.8014,308.1384,307.2718,307.3584,6967.0
2022-07-25 11:35:00,319.42,320.24,319.41,320.2,7533.0,307.5799,308.3695,307.5703,308.331,7533.0
2022-07-25 11:40:00,320.18,320.4,319.77,320.03,8198.0,308.3117,308.5236,307.9169,308.1673,8198.0
2022-07-25 11:45:00,319.88,320.19,319.65,319.75,6078.0,308.0228,308.3213,307.8014,307.8977,6078.0
2022-07-25 11:50:00,319.67,319.78,319.38,319.38,4866.0,307.8206,307.9265,307.5414,307.5414,4866.0
2022-07-25 11:55:00,319.48,319.63,319.13,319.53,4778.0,307.6377,307.7821,307.3006,307.6858,4778.0
2022-07-25 12:00:00,319.42,319.66,318.94,319.55,8872.0,307.5799,307.811,307.1177,307.7051,8872.0
2022-07-25 12:05:00,319.72,320.25,319.57,319.84,5784.0,307.8688,308.3791,307.7243,307.9843,5784.0
2022-07-25 12:10:00,319.95,320.05,318.89,318.96,2750.0,308.0902,308.1865,307.0695,307.1369,2750.0
2022-07-25 12:15:00,318.88,319.33,318.72,319.3,9605.0,307.0599,307.4932,306.9058,307.4643,9605.0
2022-07-25 12:20:00,319.28,319.43,318.35,318.36,47029.0,307.4451,307.5895,306.5496,306.5592,47029.0
2022-07-25 12:25:00,318.5,319.4,318.49,319.17,4666.0,306.694,307.5606,306.6844,307.3392,4666.0
2022-07-25 12:30:00,319.14,320.2,319.14,320.2,8836.0,307.3103,308.331,307.3103,308.331,8836.0
2022-07-25 12:35:00,320.2,320.79,320.0,320.71,19054.0,308.331,308.8991,308.1384,308.8221,19054.0
2022-07-25 12:40:00,320.79,321.3,320.64,321.22,20761.0,308.8991,309.3902,308.7547,309.3132,20761.0
2022-07-25 12:45:00,321.28,321.61,320.8,321.02,10436.0,309.3709,309.6887,308.9087,309.1206,10436.0
2022-07-25 12:50:00,320.96,321.09,320.79,320.91,4935.0,309.0628,309.188,308.8991,309.0147,4935.0
2022-07-25 12:55:00,321.14,321.59,321.0,321.57,11364.0,309.2361,309.6695,309.1013,309.6502,11364.0
2022-07-25 13:00:00,321.56,321.99,321.43,321.56,8940.0,309.6406,310.0546,309.5154,309.6406,8940.0
2022-07-25 13:05:00,321.57,321.75,320.85,321.22,7777.0,309.6502,309.8235,308.9569,309.3132,7777.0
2022-07-25 13:10:00,321.38,321.52,321.23,321.23,4799.0,309.4672,309.602,309.3228,309.3228,4799.0
2022-07-25 13:15:00,321.09,321.29,320.73,321.29,4158.0,309.188,309.3806,308.8413,309.3806,4158.0
2022-07-25 13:20:00,321.22,321.36,320.91,321.31,6087.0,309.3132,309.448,309.0147,309.3998,6087.0
2022-07-25 13:25:00,321.33,321.33,320.86,321.13,4690.0,309.4191,309.4191,308.9665,309.2265,4690.0
2022-07-25 13:30:00,321.16,321.21,320.65,320.74,8291.0,309.2554,309.3035,308.7643,308.851,8291.0
2022-07-25 13:35:00,320.75,320.81,320.28,320.68,4682.0,308.8606,308.9184,308.408,308.7932,4682.0
2022-07-25 13:40:00,320.67,320.84,320.23,320.42,3110.0,308.7836,308.9473,308.3599,308.5428,3110.0
2022-07-25 13:45:00,320.6,320.72,320.24,320.24,3100.0,308.7161,308.8317,308.3695,308.3695,3100.0
2022-07-25 13:50:00,320.13,320.34,319.81,320.16,6433.0,308.2636,308.4658,307.9554,308.2925,6433.0
2022-07-25 13:55:00,320.12,320.64,320.02,320.28,4175.0,308.2539,308.7547,308.1576,308.408,4175.0
2022-07-25 14:00:00,320.27,320.32,320.14,320.25,3400.0,308.3984,308.4465,308.2732,308.3791,3400.0
2022-07-25 14:05:00,320.16,320.48,319.89,319.89,5800.0,308.2925,308.6006,308.0325,308.0325,5800.0
2022-07-25 14:10:00,319.93,320.61,319.89,320.54,2952.0,308.071,308.7258,308.0325,308.6584,2952.0
2022-07-25 14:15:00,320.5,320.5,320.08,320.18,2769.0,308.6199,308.6199,308.2154,308.3117,2769.0
2022-07-25 14:20:00,320.13,320.64,320.11,320.63,3646.0,308.2636,308.7547,308.2443,308.745,3646.0
2022-07-25 14:25:00,320.58,320.82,320.44,320.82,5168.0,308.6969,308.928,308.5621,308.928,5168.0
2022-07-25 14:30:00,320.68,320.7,320.32,320.48,4928.0,308.7932,308.8124,308.4465,308.6006,4928.0
2022-07-25 14:35:00,320.62,321.24,320.57,321.16,13597.0,308.7354,309.3324,308.6873,309.2554,13597.0
2022-07-25 14:40:00,321.25,321.69,321.25,321.47,9175.0,309.3421,309.7657,309.3421,309.5539,9175.0
2022-07-25 14:45:00,321.61,321.61,320.92,321.23,15379.0,309.6887,309.6887,309.0243,309.3228,15379.0
2022-07-25 14:50:00,321.18,321.38,321.02,321.37,5860.0,309.2747,309.4672,309.1206,309.4576,5860.0
2022-07-25 14:55:00,321.4,321.58,321.22,321.44,6636.0,309.4865,309.6598,309.3132,309.525,6636.0
2022-07-25 15:00:00,321.42,321.71,321.09,321.1,7838.0,309.5058,309.785,309.188,309.1976,7838.0
2022-07-25 15:05:00,321.0,321.64,320.91,321.64,10839.0,309.1013,309.7176,309.0147,309.7176,10839.0
2022-07-25 15:10:00,321.66,321.99,321.48,321.48,13443.0,309.7369,310.0546,309.5635,309.5635,13443.0
2022-07-25 15:15:00,321.47,322.05,321.37,321.92,16120.0,309.5539,310.1124,309.4576,309.9872,16120.0
2022-07-25 15:20:00,322.01,322.42,321.98,322.42,8217.0,310.0739,310.4687,310.045,310.4687,8217.0
2022-07-25 15:25:00,322.36,322.75,321.75,321.75,12874.0,310.4109,310.7865,309.8235,309.8235,12874.0
2022-07-25 15:30:00,321.68,322.25,321.58,322.25,15320.0,309.7561,310.305,309.6598,310.305,15320.0
2022-07-25 15:35:00,322.3,323.06,322.03,323.06,25890.0,310.3531,311.085,310.0931,311.085,25890.0
2022-07-25 15:40:00,322.99,323.19,322.3,322.73,36820.0,311.0176,311.2101,310.3531,310.7672,36820.0
2022-07-25 15:45:00,322.79,322.84,322.24,322.69,23031.0,310.825,310.8731,310.2954,310.7287,23031.0
2022-07-25 15:50:00,322.75,323.19,322.64,322.86,35644.0,310.7865,311.2101,310.6805,310.8924,35644.0
2022-07-25 15:55:00,322.9,323.39,322.84,322.88,58036.0,310.9309,311.4027,310.8731,310.9116,58036.0
2022-07-26 09:30:00,323.77,325.76,322.0,322.0,35076.0,311.7686,313.6849,310.0643,310.0643,35076.0
2022-07-26 09:35:00,322.85,324.4,322.6,323.8,9953.0,310.8827,312.3753,310.642,311.7975,9953.0
2022-07-26 09:40:00,325.34,325.5,323.84,324.16,8889.0,313.2804,313.4345,311.8361,312.1442,8889.0
2022-07-26 09:45:00,323.82,323.83,321.56,322.25,14352.0,311.8168,311.8264,309.6406,310.305,14352.0
2022-07-26 09:50:00,322.25,323.38,322.21,322.51,10083.0,310.305,311.3931,310.2665,310.5554,10083.0
2022-07-26 09:55:00,322.72,323.66,322.05,323.65,6129.0,310.7576,311.6627,310.1124,311.6531,6129.0
2022-07-26 10:00:00,323.5,323.5,321.81,322.69,5578.0,311.5087,311.5087,309.8813,310.7287,5578.0
2022-07-26 10:05:00,322.97,323.3,322.33,322.36,6359.0,310.9983,311.3161,310.382,310.4109,6359.0
2022-07-26 10:10:00,322.52,322.82,321.14,321.15,5469.0,310.565,310.8539,309.2361,309.2458,5469.0
2022-07-26 10:15:00,321.1,321.86,321.1,321.85,6374.0,309.1976,309.9294,309.1976,309.9198,6374.0
2022-07-26 10:20:00,321.89,321.89,320.86,321.1,3814.0,309.9583,309.9583,308.9665,309.1976,3814.0
2022-07-26 10:25:00,321.3,321.65,320.67,321.09,8884.0,309.3902,309.7272,308.7836,309.188,8884.0
2022-07-26 10:30:00,321.31,321.99,320.98,321.71,36460.0,309.3998,310.0546,309.0821,309.785,36460.0
2022-07-26 10:35:00,321.96,322.68,321.8,322.22,6719.0,310.0257,310.719,309.8717,310.2761,6719.0
2022-07-26 10:40:00,322.1,323.22,321.71,323.11,12569.0,310.1605,311.239,309.785,311.1331,12569.0
2022-07-26 10:45:00,323.1,323.81,323.09,323.63,7151.0,311.1235,311.8072,311.1139,311.6338,7151.0
2022-07-26 10:50:00,323.69,323.78,322.81,322.81,9973.0,311.6916,311.7783,310.8442,310.8442,9973.0
2022-07-26 10:55:00,322.89,323.94,322.89,323.87,11690.0,310.9213,311.9323,310.9213,311.8649,11690.0
2022-07-26 11:00:00,323.76,323.88,322.83,323.29,14238.0,311.759,311.8746,310.8635,311.3064,14238.0
2022-07-26 11:05:00,322.66,322.66,321.46,322.07,6570.0,310.6998,310.6998,309.5443,310.1317,6570.0
2022-07-26 11:10:00,321.83,321.96,321.24,321.34,5744.0,309.9006,310.0257,309.3324,309.4287,5744.0
2022-07-26 11:15:00,321.48,321.48,321.05,321.32,5025.0,309.5635,309.5635,309.1495,309.4095,5025.0
2022-07-26 11:20:00,321.23,321.48,320.5,320.56,9160.0,309.3228,309.5635,308.6199,308.6776,9160.0
2022-07-26 11:25:00,320.56,320.64,320.12,320.17,5188.0,308.6776,308.7547,308.2539,308.3021,5188.0
2022-07-26 11:30:00,320.0,320.88,319.84,320.86,13090.0,308.1384,308.9858,307.9843,308.9665,13090.0
2022-07-26 11:35:00,320.86,321.33,320.26,320.63,10006.0,308.9665,309.4191,308.3888,308.745,10006.0
2022-07-26 11:40:00,320.6,321.15,320.51,321.15,6096.0,308.7161,309.2458,308.6295,309.2458,6096.0
2022-07-26 11:45:00,321.13,321.23,320.0,320.17,4500.0,309.2265,309.3228,308.1384,308.3021,4500.0
2022-07-26 11:50:00,320.0,320.46,320.0,320.33,5654.0,308.1384,308.5813,308.1384,308.4562,5654.0
2022-07-26 11:55:00,320.37,320.79,320.37,320.54,3569.0,308.4947,308.8991,308.4947,308.6584,3569.0
2022-07-26 12:00:00,320.47,320.47,320.02,320.32,10058.0,308.591,308.591,308.1576,308.4465,10058.0
2022-07-26 12:05:00,320.24,320.39,319.94,320.03,8538.0,308.3695,308.5139,308.0806,308.1673,8538.0
2022-07-26 12:10:00,319.89,320.06,319.67,320.0,7203.0,308.0325,308.1962,307.8206,308.1384,7203.0
2022-07-26 12:15:00,320.16,320.76,320.16,320.44,5975.0,308.2925,308.8702,308.2925,308.5621,5975.0
2022-07-26 12:20:00,320.52,320.8,320.24,320.78,3475.0,308.6391,308.9087,308.3695,308.8895,3475.0
2022-07-26 12:25:00,320.71,320.72,320.08,320.17,3508.0,308.8221,308.8317,308.2154,308.3021,3508.0
2022-07-26 12:30:00,320.33,320.73,320.33,320.73,3112.0,308.4562,308.8413,308.4562,308.8413,3112.0
2022-07-26 12:35:00,320.75,320.75,320.06,320.29,4933.0,308.8606,308.8606,308.1962,308.4176,4933.0
2022-07-26 12:40:00,320.21,320.4,320.09,320.17,3800.0,308.3406,308.5236,308.2251,308.3021,3800.0
2022-07-26 12:45:00,320.17,320.81,320.05,320.65,4251.0,308.3021,308.9184,308.1865,308.7643,4251.0
2022-07-26 12:50:00,320.6,321.18,320.59,321.05,4012.0,308.7161,309.2747,308.7065,309.1495,4012.0
2022-07-26 12:55:00,321.02,321.24,320.78,321.13,13531.0,309.1206,309.3324,308.8895,309.2265,13531.0
2022-07-26 13:00:00,321.22,321.72,320.94,321.59,11523.0,309.3132,309.7946,309.0435,309.6695,11523.0
2022-07-26 13:05:00,321.24,321.56,321.22,321.56,2100.0,309.3324,309.6406,309.3132,309.6406,2100.0
2022-07-26 13:10:00,321.57,321.73,321.0,321.0,4137.0,309.6502,309.8043,309.1013,309.1013,4137.0
2022-07-26 13:15:00,320.96,321.3,320.95,321.12,2815.0,309.0628,309.3902,309.0532,309.2169,2815.0
2022-07-26 13:20:00,321.1,321.56,321.07,321.4,3810.0,309.1976,309.6406,309.1687,309.4865,3810.0
2022-07-26 13:25:00,321.21,321.4,321.2,321.32,4566.0,309.3035,309.4865,309.2939,309.4095,4566.0
2022-07-26 13:30:00,321.24,321.24,320.64,320.64,2999.0,309.3324,309.3324,308.7547,308.7547,2999.0
2022-07-26 13:35:00,320.57,320.86,320.57,320.8,1900.0,308.6873,308.9665,308.6873,308.9087,1900.0
2022-07-26 13:40:00,320.75,320.95,320.6,320.87,5164.0,308.8606,309.0532,308.7161,308.9761,5164.0
2022-07-26 13:45:00,320.91,321.0,320.67,320.71,3067.0,309.0147,309.1013,308.7836,308.8221,3067.0
2022-07-26 13:50:00,320.8,320.93,320.69,320.75,4302.0,308.9087,309.0339,308.8028,308.8606,4302.0
2022-07-26 13:55:00,320.8,320.8,320.43,320.49,2631.0,308.9087,308.9087,308.5525,308.6102,2631.0
2022-07-26 14:00:00,320.62,320.99,320.54,320.95,4547.0,308.7354,309.0917,308.6584,309.0532,4547.0
2022-07-26 14:05:00,320.7,320.92,320.25,320.26,12824.0,308.8124,309.0243,308.3791,308.3888,12824.0
2022-07-26 14:10:00,320.29,320.87,320.28,320.4,5097.0,308.4176,308.9761,308.408,308.5236,5097.0
2022-07-26 14:15:00,320.6,320.6,319.85,319.85,10100.0,308.7161,308.7161,307.994,307.994,10100.0
2022-07-26 14:20:00,319.81,319.88,319.44,319.66,4443.0,307.9554,308.0228,307.5991,307.811,4443.0
2022-07-26 14:25:00,319.49,319.57,319.01,319.01,4163.0,307.6473,307.7243,307.1851,307.1851,4163.0
2022-07-26 14:30:00,319.14,319.34,318.9,319.09,4254.0,307.3103,307.5029,307.0792,307.2621,4254.0
2022-07-26 14:35:00,319.05,319.15,318.78,318.79,5484.0,307.2236,307.3199,306.9636,306.9732,5484.0
2022-07-26 14:40:00,318.78,319.09,318.66,319.09,4085.0,306.9636,307.2621,306.8481,307.2621,4085.0
2022-07-26 14:45:00,318.98,319.26,318.83,318.83,4955.0,307.1562,307.4258,307.0118,307.0118,4955.0
2022-07-26 14:50:00,318.94,319.34,318.86,319.25,2595.0,307.1177,307.5029,307.0406,307.4162,2595.0
2022-07-26 14:55:00,319.14,319.14,318.66,318.94,4010.0,307.3103,307.3103,306.8481,307.1177,4010.0
2022-07-26 15:00:00,319.04,319.09,318.51,318.53,9412.0,307.214,307.2621,306.7036,306.7229,9412.0
2022-07-26 15:05:00,318.54,318.62,318.25,318.56,3484.0,306.7325,306.8095,306.4533,306.7518,3484.0
2022-07-26 15:10:00,318.62,319.41,318.58,319.22,5766.0,306.8095,307.5703,306.771,307.3873,5766.0
2022-07-26 15:15:00,319.26,319.47,319.08,319.11,7096.0,307.4258,307.628,307.2525,307.2814,7096.0
2022-07-26 15:20:00,319.03,319.31,318.79,318.81,3800.0,307.2043,307.474,306.9732,306.9925,3800.0
2022-07-26 15:25:00,318.88,319.26,318.71,319.18,5105.0,307.0599,307.4258,306.8962,307.3488,5105.0
2022-07-26 15:30:00,319.32,319.67,318.99,319.56,8851.0,307.4836,307.8206,307.1658,307.7147,8851.0
2022-07-26 15:35:00,319.57,319.57,319.19,319.54,12137.0,307.7243,307.7243,307.3584,307.6954,12137.0
2022-07-26 15:40:00,319.51,319.62,319.03,319.17,7027.0,307.6666,307.7725,307.2043,307.3392,7027.0
2022-07-26 15:45:00,319.26,319.26,318.79,319.01,9205.0,307.4258,307.4258,306.9732,307.1851,9205.0
2022-07-26 15:50:00,319.24,319.67,318.87,319.67,10189.0,307.4066,307.8206,307.0503,307.8206,10189.0
2022-07-26 15:55:00,319.68,320.09,319.22,319.31,38368.0,307.8303,308.2251,307.3873,307.474,38368.0
2022-07-27 09:30:00,321.0,322.1,319.58,321.53,19653.0,309.1013,310.1605,307.734,309.6117,19653.0
2022-07-27 09:35:00,322.18,323.64,321.32,321.41,10854.0,310.2376,311.6435,309.4095,309.4961,10854.0
2022-07-27 09:40:00,321.62,321.62,320.57,320.75,3779.0,309.6983,309.6983,308.6873,308.8606,3779.0
2022-07-27 09:45:00,320.62,321.05,320.49,320.53,6502.0,308.7354,309.1495,308.6102,308.6487,6502.0
2022-07-27 09:50:00,320.65,321.12,319.99,320.78,5108.0,308.7643,309.2169,308.1288,308.8895,5108.0
2022-07-27 09:55:00,320.71,320.72,319.12,319.13,6871.0,308.8221,308.8317,307.291,307.3006,6871.0
2022-07-27 10:00:00,319.02,319.88,318.65,319.85,12907.0,307.1947,308.0228,306.8384,307.994,12907.0
2022-07-27 10:05:00,320.13,320.13,319.1,319.5,6248.0,308.2636,308.2636,307.2718,307.6569,6248.0
2022-07-27 10:10:00,319.49,319.83,319.19,319.19,28131.0,307.6473,307.9747,307.3584,307.3584,28131.0
2022-07-27 10:15:00,319.49,319.63,319.34,319.63,1988.0,307.6473,307.7821,307.5029,307.7821,1988.0
2022-07-27 10:20:00,319.68,319.86,319.24,319.24,2882.0,307.8303,308.0036,307.4066,307.4066,2882.0
2022-07-27 10:25:00,319.35,319.95,319.11,319.95,2880.0,307.5125,308.0902,307.2814,308.0902,2880.0
2022-07-27 10:30:00,319.85,320.48,319.82,320.48,5397.0,307.994,308.6006,307.9651,308.6006,5397.0
2022-07-27 10:35:00,320.53,321.03,320.53,320.73,2235.0,308.6487,309.1302,308.6487,308.8413,2235.0
2022-07-27 10:40:00,320.73,320.73,320.27,320.37,2312.0,308.8413,308.8413,308.3984,308.4947,2312.0
2022-07-27 10:45:00,320.38,320.51,319.95,319.97,4177.0,308.5043,308.6295,308.0902,308.1095,4177.0
2022-07-27 10:50:00,320.09,320.68,320.09,320.32,2187.0,308.2251,308.7932,308.2251,308.4465,2187.0
2022-07-27 10:55:00,320.32,320.41,320.17,320.36,2446.0,308.4465,308.5332,308.3021,308.485,2446.0
2022-07-27 11:00:00,320.53,321.49,320.51,321.16,2750.0,308.6487,309.5732,308.6295,309.2554,2750.0
2022-07-27 11:05:00,321.22,321.22,320.26,320.35,2517.0,309.3132,309.3132,308.3888,308.4754,2517.0
2022-07-27 11:10:00,320.56,320.57,320.47,320.48,700.0,308.6776,308.6873,308.591,308.6006,700.0
2022-07-27 11:15:00,320.6,320.6,320.32,320.46,1639.0,308.7161,308.7161,308.4465,308.5813,1639.0
2022-07-27 11:20:00,320.48,320.88,320.39,320.82,4016.0,308.6006,308.9858,308.5139,308.928,4016.0
2022-07-27 11:25:00,320.73,321.55,320.71,321.27,2866.0,308.8413,309.6309,308.8221,309.3613,2866.0
2022-07-27 11:30:00,321.21,321.28,321.11,321.2,1530.0,309.3035,309.3709,309.2072,309.2939,1530.0
2022-07-27 11:35:00,321.3,321.44,321.2,321.34,925.0,309.3902,309.525,309.2939,309.4287,925.0
2022-07-27 11:40:00,321.43,321.54,321.38,321.44,1206.0,309.5154,309.6213,309.4672,309.525,1206.0
2022-07-27 11:45:00,321.55,321.7,321.44,321.59,2650.0,309.6309,309.7754,309.525,309.6695,2650.0
2022-07-27 11:50:00,321.84,322.0,321.53,321.64,3958.0,309.9102,310.0643,309.6117,309.7176,3958.0
2022-07-27 11:55:00,321.35,321.92,321.29,321.29,3978.0,309.4383,309.9872,309.3806,309.3806,3978.0
2022-07-27 12:00:00,321.47,321.98,321.47,321.9,8398.0,309.5539,310.045,309.5539,309.968,8398.0
2022-07-27 12:05:00,321.94,322.15,321.81,321.94,6072.0,310.0065,310.2087,309.8813,310.0065,6072.0
2022-07-27 12:10:00,322.0,322.07,321.7,321.74,3502.0,310.0643,310.1317,309.7754,309.8139,3502.0
2022-07-27 12:15:00,321.59,321.6,321.33,321.48,1189.0,309.6695,309.6791,309.4191,309.5635,1189.0
2022-07-27 12:20:00,321.53,321.59,321.2,321.2,3091.0,309.6117,309.6695,309.2939,309.2939,3091.0
2022-07-27 12:25:00,321.19,321.38,321.09,321.11,2977.0,309.2843,309.4672,309.188,309.2072,2977.0
2022-07-27 12:30:00,320.9,321.01,320.61,320.71,1561.0,309.005,309.111,308.7258,308.8221,1561.0
2022-07-27 12:35:00,320.72,320.82,320.61,320.74,2598.0,308.8317,308.928,308.7258,308.851,2598.0
2022-07-27 12:40:00,320.86,321.17,320.81,320.87,3024.0,308.9665,309.265,308.9184,308.9761,3024.0
2022-07-27 12:45:00,320.74,320.95,320.73,320.83,4488.0,308.851,309.0532,308.8413,308.9376,4488.0
2022-07-27 12:50:00,320.82,320.9,320.71,320.72,1378.0,308.928,309.005,308.8221,308.8317,1378.0
2022-07-27 12:55:00,320.57,320.59,320.1,320.29,2986.0,308.6873,308.7065,308.2347,308.4176,2986.0
2022-07-27 13:00:00,320.29,320.5,320.29,320.43,2348.0,308.4176,308.6199,308.4176,308.5525,2348.0
2022-07-27 13:05:00,320.38,320.41,319.99,320.16,3073.0,308.5043,308.5332,308.1288,308.2925,3073.0
2022-07-27 13:10:00,320.17,320.36,320.05,320.36,4832.0,308.3021,308.485,308.1865,308.485,4832.0
2022-07-27 13:15:00,320.34,320.35,320.18,320.18,2122.0,308.4658,308.4754,308.3117,308.3117,2122.0
2022-07-27 13:20:00,320.27,320.37,320.2,320.2,2583.0,308.3984,308.4947,308.331,308.331,2583.0
2022-07-27 13:25:00,320.22,320.48,320.12,320.48,2264.0,308.3502,308.6006,308.2539,308.6006,2264.0
2022-07-27 13:30:00,320.51,320.63,320.33,320.53,2732.0,308.6295,308.745,308.4562,308.6487,2732.0
2022-07-27 13:35:00,320.44,320.67,320.39,320.62,2377.0,308.5621,308.7836,308.5139,308.7354,2377.0
2022-07-27 13:40:00,320.63,320.91,320.58,320.75,2560.0,308.745,309.0147,308.6969,308.8606,2560.0
2022-07-27 13:45:00,320.66,320.81,320.54,320.81,1487.0,308.7739,308.9184,308.6584,308.9184,1487.0
2022-07-27 13:50:00,320.74,320.76,320.43,320.72,2358.0,308.851,308.8702,308.5525,308.8317,2358.0
2022-07-27 13:55:00,320.91,320.99,320.61,320.66,8280.0,309.0147,309.0917,308.7258,308.7739,8280.0
2022-07-27 14:00:00,320.96,322.07,320.96,321.24,8687.0,309.0628,310.1317,309.0628,309.3324,8687.0
2022-07-27 14:05:00,321.13,321.13,320.5,320.78,4879.0,309.2265,309.2265,308.6199,308.8895,4879.0
2022-07-27 14:10:00,320.48,321.29,320.47,320.79,2880.0,308.6006,309.3806,308.591,308.8991,2880.0
2022-07-27 14:15:00,320.71,321.29,320.7,320.91,4217.0,308.8221,309.3806,308.8124,309.0147,4217.0
2022-07-27 14:20:00,320.92,321.13,320.49,320.52,5212.0,309.0243,309.2265,308.6102,308.6391,5212.0
2022-07-27 14:25:00,320.38,321.1,320.38,321.04,4812.0,308.5043,309.1976,308.5043,309.1398,4812.0
2022-07-27 14:30:00,320.98,321.02,319.8,320.09,7528.0,309.0821,309.1206,307.9458,308.2251,7528.0
2022-07-27 14:35:00,320.42,322.66,320.36,322.32,13152.0,308.5428,310.6998,308.485,310.3724,13152.0
2022-07-27 14:40:00,322.87,323.12,322.32,322.71,8370.0,310.902,311.1427,310.3724,310.7479,8370.0
2022-07-27 14:45:00,322.91,322.94,322.35,322.85,7650.0,310.9405,310.9694,310.4013,310.8827,7650.0
2022-07-27 14:50:00,322.91,324.1,322.61,323.88,5837.0,310.9405,312.0864,310.6516,311.8746,5837.0
2022-07-27 14:55:00,323.8,324.26,323.26,323.58,19410.0,311.7975,312.2405,311.2775,311.5857,19410.0
2022-07-27 15:00:00,323.84,324.99,323.72,324.68,11024.0,311.8361,312.9434,311.7205,312.6449,11024.0
2022-07-27 15:05:00,324.84,324.97,324.24,324.59,11889.0,312.799,312.9242,312.2212,312.5583,11889.0
2022-07-27 15:10:00,324.52,324.82,324.45,324.69,9395.0,312.4908,312.7797,312.4234,312.6545,9395.0
2022-07-27 15:15:00,324.8,325.2,324.53,325.02,6423.0,312.7605,313.1456,312.5005,312.9723,6423.0
2022-07-27 15:20:00,325.16,325.7,325.11,325.4,15596.0,313.1071,313.6271,313.059,313.3382,15596.0
2022-07-27 15:25:00,325.31,326.15,325.27,326.15,18690.0,313.2516,314.0604,313.213,314.0604,18690.0
2022-07-27 15:30:00,326.06,326.25,325.61,326.14,32261.0,313.9738,314.1567,313.5404,314.0508,32261.0
2022-07-27 15:35:00,326.23,326.43,325.81,326.17,18484.0,314.1375,314.33,313.733,314.0797,18484.0
2022-07-27 15:40:00,326.13,327.07,325.95,326.86,28560.0,314.0412,314.9463,313.8678,314.7441,28560.0
2022-07-27 15:45:00,326.85,326.9,326.27,326.27,29826.0,314.7345,314.7826,314.176,314.176,29826.0
2022-07-27 15:50:00,326.35,326.47,325.74,326.27,31629.0,314.253,314.3686,313.6656,314.176,31629.0
2022-07-27 15:55:00,326.26,326.57,325.18,325.54,49110.0,314.1663,314.4649,313.1264,313.473,49110.0
2022-07-28 09:30:00,329.65,332.54,329.57,332.25,43538.0,317.4307,320.2136,317.3537,319.9343,43538.0
2022-07-28 09:35:00,331.87,334.49,331.87,333.5,21904.0,319.5684,322.0913,319.5684,321.138,21904.0
2022-07-28 09:40:00,334.0,334.34,329.96,330.49,12844.0,321.6194,321.9468,317.7292,318.2396,12844.0
2022-07-28 09:45:00,330.76,330.91,327.86,329.06,11594.0,318.4995,318.644,315.707,316.8626,11594.0
2022-07-28 09:50:00,329.1,329.58,326.62,327.19,5294.0,316.9011,317.3633,314.513,315.0619,5294.0
2022-07-28 09:55:00,327.45,328.56,327.23,327.78,5502.0,315.3122,316.3811,315.1004,315.63,5502.0
2022-07-28 10:00:00,328.44,328.44,326.65,326.87,3122.0,316.2655,316.2655,314.5419,314.7537,3122.0
2022-07-28 10:05:00,326.85,327.05,325.7,326.13,6112.0,314.7345,314.9271,313.6271,314.0412,6112.0
2022-07-28 10:10:00,326.35,326.35,325.31,325.61,5160.0,314.253,314.253,313.2516,313.5404,5160.0
2022-07-28 10:15:00,325.61,325.73,324.51,324.62,7643.0,313.5404,313.656,312.4812,312.5871,7643.0
2022-07-28 10:20:00,324.96,325.61,324.65,325.42,9516.0,312.9145,313.5404,312.616,313.3575,9516.0
2022-07-28 10:25:00,325.7,325.7,324.78,325.25,4589.0,313.6271,313.6271,312.7412,313.1938,4589.0
2022-07-28 10:30:00,325.46,325.5,323.87,325.01,12072.0,313.396,313.4345,311.8649,312.9627,12072.0
2022-07-28 10:35:00,325.18,326.08,324.96,325.92,5813.0,313.1264,313.993,312.9145,313.839,5813.0
2022-07-28 10:40:00,325.68,326.2,324.84,325.66,5474.0,313.6078,314.1086,312.799,313.5886,5474.0
2022-07-28 10:45:00,325.64,329.43,325.43,329.34,25226.0,313.5693,317.2188,313.3671,317.1322,25226.0
2022-07-28 10:50:00,329.29,329.29,327.52,327.52,7472.0,317.084,317.084,315.3796,315.3796,7472.0
2022-07-28 10:55:00,327.04,328.69,326.8,328.69,4790.0,314.9174,316.5063,314.6863,316.5063,4790.0
2022-07-28 11:00:00,328.48,328.81,328.04,328.63,10743.0,316.3041,316.6218,315.8804,316.4485,10743.0
2022-07-28 11:05:00,328.66,329.5,328.29,328.84,10524.0,316.4774,317.2862,316.1211,316.6507,10524.0
2022-07-28 11:10:00,328.6,329.66,328.6,329.54,6919.0,316.4196,317.4403,316.4196,317.3248,6919.0
2022-07-28 11:15:00,329.35,329.5,329.06,329.28,5809.0,317.1418,317.2862,316.8626,317.0744,5809.0
2022-07-28 11:20:00,329.14,329.81,328.49,329.81,5077.0,316.9396,317.5848,316.3137,317.5848,5077.0
2022-07-28 11:25:00,329.54,330.0,329.33,329.76,6865.0,317.3248,317.7677,317.1226,317.5366,6865.0
2022-07-28 11:30:00,329.71,329.71,328.32,328.42,6553.0,317.4885,317.4885,316.15,316.2463,6553.0
2022-07-28 11:35:00,328.47,329.71,328.47,329.28,10007.0,316.2944,317.4885,316.2944,317.0744,10007.0
2022-07-28 11:40:00,328.99,329.71,328.86,329.71,3533.0,316.7952,317.4885,316.67,317.4885,3533.0
2022-07-28 11:45:00,329.84,329.87,329.17,329.52,1768.0,317.6136,317.6425,316.9685,317.3055,1768.0
2022-07-28 11:50:00,329.91,330.1,329.09,329.17,6906.0,317.6811,317.864,316.8914,316.9685,6906.0
2022-07-28 11:55:00,329.38,329.48,328.99,329.48,6835.0,317.1707,317.267,316.7952,317.267,6835.0
2022-07-28 12:00:00,329.18,329.53,328.44,328.44,2934.0,316.9781,317.3151,316.2655,316.2655,2934.0
2022-07-28 12:05:00,328.4,328.65,327.84,327.84,700.0,316.227,316.4678,315.6878,315.6878,700.0
2022-07-28 12:10:00,328.05,328.34,327.84,328.34,1821.0,315.89,316.1692,315.6878,316.1692,1821.0
2022-07-28 12:15:00,327.89,328.01,327.25,327.34,2270.0,315.7359,315.8515,315.1197,315.2063,2270.0
2022-07-28 12:20:00,327.1,327.84,327.1,327.76,2393.0,314.9752,315.6878,314.9752,315.6107,2393.0
2022-07-28 12:25:00,327.94,328.07,327.74,327.91,3245.0,315.7841,315.9093,315.5915,315.7552,3245.0
2022-07-28 12:30:00,327.91,327.93,327.27,327.3,1655.0,315.7552,315.7744,315.1389,315.1678,1655.0
2022-07-28 12:35:00,327.44,327.89,327.44,327.5,4798.0,315.3026,315.7359,315.3026,315.3604,4798.0
2022-07-28 12:40:00,327.52,327.64,327.22,327.64,2773.0,315.3796,315.4952,315.0908,315.4952,2773.0
2022-07-28 12:45:00,327.67,327.74,327.46,327.47,1404.0,315.5241,315.5915,315.3219,315.3315,1404.0
2022-07-28 12:50:00,327.44,329.31,327.44,328.88,56817.0,315.3026,317.1033,315.3026,316.6892,56817.0
2022-07-28 12:55:00,328.81,329.46,328.73,329.01,39529.0,316.6218,317.2477,316.5448,316.8144,39529.0
2022-07-28 13:00:00,329.02,330.24,328.75,330.0,10208.0,316.824,317.9988,316.564,317.7677,10208.0
2022-07-28 13:05:00,330.05,330.26,329.86,330.25,6252.0,317.8159,318.0181,317.6329,318.0084,6252.0
2022-07-28 13:10:00,330.35,331.39,330.2,330.98,13742.0,318.1047,319.1062,317.9603,318.7114,13742.0
2022-07-28 13:15:00,330.96,331.4,330.32,330.85,15406.0,318.6921,319.1158,318.0759,318.5862,15406.0
2022-07-28 13:20:00,330.75,330.77,329.69,330.18,5237.0,318.4899,318.5092,317.4692,317.941,5237.0
2022-07-28 13:25:00,330.15,330.16,329.47,329.97,5648.0,317.9122,317.9218,317.2574,317.7388,5648.0
2022-07-28 13:30:00,330.13,330.21,329.83,330.11,2855.0,317.8929,317.9699,317.604,317.8736,2855.0
2022-07-28 13:35:00,330.11,330.21,329.62,329.88,6857.0,317.8736,317.9699,317.4018,317.6522,6857.0
2022-07-28 13:40:00,330.03,330.56,330.0,330.37,3987.0,317.7966,318.307,317.7677,318.124,3987.0
2022-07-28 13:45:00,330.22,330.41,330.06,330.33,2904.0,317.9796,318.1625,317.8255,318.0855,2904.0
2022-07-28 13:50:00,330.53,330.53,329.92,330.09,2457.0,318.2781,318.2781,317.6907,317.8544,2457.0
2022-07-28 13:55:00,330.3,330.53,330.3,330.34,2481.0,318.0566,318.2781,318.0566,318.0951,2481.0
2022-07-28 14:00:00,330.13,330.13,329.69,329.87,5173.0,317.8929,317.8929,317.4692,317.6425,5173.0
2022-07-28 14:05:00,329.97,330.1,329.53,329.68,4620.0,317.7388,317.864,317.3151,317.4596,4620.0
2022-07-28 14:10:00,329.63,330.1,329.56,329.72,3749.0,317.4114,317.864,317.344,317.4981,3749.0
2022-07-28 14:15:00,329.69,330.14,329.68,329.94,2966.0,317.4692,317.9025,317.4596,317.7099,2966.0
2022-07-28 14:20:00,329.81,330.67,329.4,330.31,17424.0,317.5848,318.4129,317.19,318.0662,17424.0
2022-07-28 14:25:00,330.3,330.31,329.7,329.97,4513.0,318.0566,318.0662,317.4788,317.7388,4513.0
2022-07-28 14:30:00,330.04,330.08,329.2,329.2,5116.0,317.8062,317.8447,316.9974,316.9974,5116.0
2022-07-28 14:35:00,329.17,329.5,329.1,329.29,4509.0,316.9685,317.2862,316.9011,317.084,4509.0
2022-07-28 14:40:00,329.23,329.72,329.22,329.52,1912.0,317.0263,317.4981,317.0166,317.3055,1912.0
2022-07-28 14:45:00,329.45,329.45,329.21,329.43,3570.0,317.2381,317.2381,317.007,317.2188,3570.0
2022-07-28 14:50:00,329.45,330.1,329.34,330.07,7295.0,317.2381,317.864,317.1322,317.8351,7295.0
2022-07-28 14:55:00,330.12,330.78,330.07,330.78,9014.0,317.8833,318.5188,317.8351,318.5188,9014.0
2022-07-28 15:00:00,330.72,331.52,330.67,331.25,6604.0,318.461,319.2314,318.4129,318.9714,6604.0
2022-07-28 15:05:00,331.24,331.51,330.68,330.86,4230.0,318.9618,319.2217,318.4225,318.5958,4230.0
2022-07-28 15:10:00,330.82,330.82,330.27,330.69,4272.0,318.5573,318.5573,318.0277,318.4321,4272.0
2022-07-28 15:15:00,330.68,331.27,330.62,331.17,5061.0,318.4225,318.9906,318.3647,318.8943,5061.0
2022-07-28 15:20:00,331.12,331.35,330.75,331.08,17043.0,318.8462,319.0677,318.4899,318.8077,17043.0
2022-07-28 15:25:00,330.97,331.08,330.8,331.04,5304.0,318.7018,318.8077,318.5381,318.7692,5304.0
2022-07-28 15:30:00,330.96,330.96,330.56,330.64,9606.0,318.6921,318.6921,318.307,318.384,9606.0
2022-07-28 15:35:00,330.73,330.81,330.33,330.7,7200.0,318.4707,318.5477,318.0855,318.4418,7200.0
2022-07-28 15:40:00,330.71,330.86,330.62,330.72,10528.0,318.4514,318.5958,318.3647,318.461,10528.0
2022-07-28 15:45:00,330.72,330.96,330.48,330.93,7822.0,318.461,318.6921,318.2299,318.6632,7822.0
2022-07-28 15:50:00,330.97,331.28,330.79,331.14,23051.0,318.7018,319.0003,318.5284,318.8655,23051.0
2022-07-28 15:55:00,331.06,331.79,330.77,331.64,57625.0,318.7884,319.4914,318.5092,319.3469,57625.0
2022-07-29 09:30:00,336.05,337.96,333.63,334.08,61633.0,323.5935,325.4327,321.2632,321.6965,61633.0
2022-07-29 09:35:00,334.95,335.11,333.0,334.16,27295.0,322.5342,322.6883,320.6565,321.7735,27295.0
2022-07-29 09:40:00,333.85,335.77,333.85,335.27,9756.0,321.475,323.3238,321.475,322.8424,9756.0
2022-07-29 09:45:00,335.27,336.22,334.37,335.29,19925.0,322.8424,323.7572,321.9757,322.8616,19925.0
2022-07-29 09:50:00,335.12,336.22,335.1,335.69,15581.0,322.6979,323.7572,322.6787,323.2468,15581.0
2022-07-29 09:55:00,335.39,336.08,334.79,336.0,7964.0,322.9579,323.6223,322.3802,323.5453,7964.0
2022-07-29 10:00:00,336.03,336.83,335.41,335.44,23636.0,323.5742,324.3445,322.9772,323.0061,23636.0
2022-07-29 10:05:00,335.37,338.69,335.37,338.61,24283.0,322.9387,326.1356,322.9387,326.0586,24283.0
2022-07-29 10:10:00,338.63,338.63,337.18,337.31,5320.0,326.0778,326.0778,324.6816,324.8068,5320.0
2022-07-29 10:15:00,337.25,338.0,337.02,338.0,9281.0,324.749,325.4712,324.5275,325.4712,9281.0
2022-07-29 10:20:00,338.07,339.67,338.01,339.32,12235.0,325.5386,327.0793,325.4808,326.7422,12235.0
2022-07-29 10:25:00,339.63,339.86,338.84,339.18,13108.0,327.0408,327.2622,326.28,326.6074,13108.0
2022-07-29 10:30:00,339.39,339.53,339.0,339.02,6809.0,326.8097,326.9445,326.4341,326.4534,6809.0
2022-07-29 10:35:00,338.96,339.38,338.3,339.16,12515.0,326.3956,326.8,325.7601,326.5882,12515.0
2022-07-29 10:40:00,339.19,340.63,339.19,340.54,9944.0,326.6171,328.0037,326.6171,327.917,9944.0
2022-07-29 10:45:00,340.44,341.17,339.68,340.98,30118.0,327.8207,328.5237,327.0889,328.3407,30118.0
2022-07-29 10:50:00,341.13,341.71,340.83,340.86,7817.0,328.4852,329.0437,328.1963,328.2252,7817.0
2022-07-29 10:55:00,340.93,341.52,340.66,340.66,7084.0,328.2926,328.8607,328.0326,328.0326,7084.0
2022-07-29 11:00:00,340.63,341.9,340.4,341.29,10752.0,328.0037,329.2266,327.7822,328.6392,10752.0
2022-07-29 11:05:00,341.38,342.53,341.32,342.04,9702.0,328.7259,329.8333,328.6681,329.3614,9702.0
2022-07-29 11:10:00,342.05,342.63,341.67,342.63,15006.0,329.3711,329.9296,329.0051,329.9296,15006.0
2022-07-29 11:15:00,342.52,342.94,342.18,342.94,8485.0,329.8236,330.2281,329.4962,330.2281,8485.0
2022-07-29 11:20:00,342.93,343.65,342.3,342.3,11533.0,330.2184,330.9117,329.6118,329.6118,11533.0
2022-07-29 11:25:00,342.3,342.71,341.36,341.36,7032.0,329.6118,330.0066,328.7066,328.7066,7032.0
2022-07-29 11:30:00,341.49,341.68,340.82,340.94,7434.0,328.8318,329.0148,328.1866,328.3022,7434.0
2022-07-29 11:35:00,340.8,342.77,340.8,342.7,13247.0,328.1674,330.0644,328.1674,329.997,13247.0
2022-07-29 11:40:00,342.63,343.0,342.48,342.88,4750.0,329.9296,330.2858,329.7851,330.1703,4750.0
2022-07-29 11:45:00,342.96,343.16,342.57,342.57,4902.0,330.2473,330.4399,329.8718,329.8718,4902.0
2022-07-29 11:50:00,342.39,342.59,342.16,342.5,5779.0,329.6984,329.891,329.477,329.8044,5779.0
2022-07-29 11:55:00,342.59,342.65,342.18,342.25,6582.0,329.891,329.9488,329.4962,329.5636,6582.0
2022-07-29 12:00:00,342.39,342.59,341.69,341.69,3900.0,329.6984,329.891,329.0244,329.0244,3900.0
2022-07-29 12:05:00,341.52,341.66,340.99,341.24,6214.0,328.8607,328.9955,328.3503,328.5911,6214.0
2022-07-29 12:10:00,341.25,341.83,341.25,341.42,3310.0,328.6007,329.1592,328.6007,328.7644,3310.0
2022-07-29 12:15:00,341.42,342.35,341.42,342.34,7069.0,328.7644,329.6599,328.7644,329.6503,7069.0
2022-07-29 12:20:00,342.5,342.71,342.46,342.66,6248.0,329.8044,330.0066,329.7659,329.9584,6248.0
2022-07-29 12:25:00,342.56,342.75,342.18,342.31,7414.0,329.8621,330.0451,329.4962,329.6214,7414.0
2022-07-29 12:30:00,342.26,342.33,341.01,341.68,54995.0,329.5733,329.6407,328.3696,329.0148,54995.0
2022-07-29 12:35:00,341.8,342.1,341.78,341.86,8056.0,329.1303,329.4192,329.1111,329.1881,8056.0
2022-07-29 12:40:00,341.86,342.36,341.73,342.29,4504.0,329.1881,329.6696,329.0629,329.6022,4504.0
2022-07-29 12:45:00,342.29,342.75,342.1,342.55,6462.0,329.6022,330.0451,329.4192,329.8525,6462.0
2022-07-29 12:50:00,342.42,342.57,342.19,342.26,6731.0,329.7273,329.8718,329.5059,329.5733,6731.0
2022-07-29 12:55:00,342.25,342.62,342.21,342.39,15287.0,329.5636,329.9199,329.5251,329.6984,15287.0
2022-07-29 13:00:00,342.46,342.46,341.78,341.99,12612.0,329.7659,329.7659,329.1111,329.3133,12612.0
2022-07-29 13:05:00,342.05,342.15,341.97,342.15,6253.0,329.3711,329.4673,329.294,329.4673,6253.0
2022-07-29 13:10:00,342.15,342.36,342.0,342.12,12083.0,329.4673,329.6696,329.3229,329.4385,12083.0
2022-07-29 13:15:00,342.01,342.18,342.0,342.09,5653.0,329.3325,329.4962,329.3229,329.4096,5653.0
2022-07-29 13:20:00,342.09,342.24,341.72,342.15,4158.0,329.4096,329.554,329.0533,329.4673,4158.0
2022-07-29 13:25:00,342.15,342.6,342.06,342.15,13724.0,329.4673,329.9007,329.3807,329.4673,13724.0
2022-07-29 13:30:00,342.22,343.09,342.21,342.8,16118.0,329.5347,330.3725,329.5251,330.0933,16118.0
2022-07-29 13:35:00,342.76,343.09,342.36,342.83,11929.0,330.0547,330.3725,329.6696,330.1221,11929.0
2022-07-29 13:40:00,342.88,343.1,342.71,342.95,9405.0,330.1703,330.3821,330.0066,330.2377,9405.0
2022-07-29 13:45:00,343.04,343.04,342.62,342.76,9879.0,330.3244,330.3244,329.9199,330.0547,9879.0
2022-07-29 13:50:00,342.67,342.95,341.95,342.32,15092.0,329.9681,330.2377,329.2748,329.631,15092.0
2022-07-29 13:55:00,342.32,342.48,341.94,342.2,8012.0,329.631,329.7851,329.2651,329.5155,8012.0
2022-07-29 14:00:00,342.39,343.2,342.39,342.99,16206.0,329.6984,330.4784,329.6984,330.2762,16206.0
2022-07-29 14:05:00,343.02,343.04,342.64,342.82,7371.0,330.3051,330.3244,329.9392,330.1125,7371.0
2022-07-29 14:10:00,342.87,342.96,342.73,342.91,7052.0,330.1607,330.2473,330.0258,330.1992,7052.0
2022-07-29 14:15:00,342.86,343.25,342.76,343.14,12477.0,330.151,330.5266,330.0547,330.4206,12477.0
2022-07-29 14:20:00,343.25,343.25,342.8,342.89,4547.0,330.5266,330.5266,330.0933,330.1799,4547.0
2022-07-29 14:25:00,342.69,343.04,342.64,342.84,5199.0,329.9873,330.3244,329.9392,330.1318,5199.0
2022-07-29 14:30:00,343.09,343.38,342.81,343.38,7901.0,330.3725,330.6518,330.1029,330.6518,7901.0
2022-07-29 14:35:00,343.35,343.76,343.33,343.7,8368.0,330.6229,331.0177,330.6036,330.9599,8368.0
2022-07-29 14:40:00,343.61,343.9,343.55,343.66,3612.0,330.8732,331.1525,330.8154,330.9214,3612.0
2022-07-29 14:45:00,343.66,343.95,343.45,343.64,8099.0,330.9214,331.2006,330.7192,330.9021,8099.0
2022-07-29 14:50:00,343.62,343.78,343.17,343.5,12913.0,330.8829,331.0369,330.4495,330.7673,12913.0
2022-07-29 14:55:00,343.49,343.72,342.93,343.49,17585.0,330.7577,330.9791,330.2184,330.7577,17585.0
2022-07-29 15:00:00,343.81,343.82,343.53,343.77,7428.0,331.0658,331.0754,330.7962,331.0273,7428.0
2022-07-29 15:05:00,343.71,343.81,343.3,343.66,6895.0,330.9695,331.0658,330.5747,330.9214,6895.0
2022-07-29 15:10:00,343.51,343.54,343.11,343.49,4540.0,330.7769,330.8058,330.3918,330.7577,4540.0
2022-07-29 15:15:00,343.56,343.56,342.99,343.16,12766.0,330.8251,330.8251,330.2762,330.4399,12766.0
2022-07-29 15:20:00,343.16,343.42,342.94,343.42,9300.0,330.4399,330.6903,330.2281,330.6903,9300.0
2022-07-29 15:25:00,343.4,343.86,343.35,343.86,10755.0,330.671,331.114,330.6229,331.114,10755.0
2022-07-29 15:30:00,343.89,344.46,343.55,344.4,14486.0,331.1428,331.6917,330.8154,331.6339,14486.0
2022-07-29 15:35:00,344.44,344.71,344.11,344.14,17287.0,331.6725,331.9325,331.3547,331.3836,17287.0
2022-07-29 15:40:00,344.12,344.12,343.53,343.71,16563.0,331.3643,331.3643,330.7962,330.9695,16563.0
2022-07-29 15:45:00,343.71,344.18,343.62,343.92,20123.0,330.9695,331.4221,330.8829,331.1717,20123.0
2022-07-29 15:50:00,343.87,344.18,343.44,343.52,30984.0,331.1236,331.4221,330.7095,330.7866,30984.0
2022-07-29 15:55:00,343.41,343.45,342.93,343.38,87938.0,330.6806,330.7192,330.2184,330.6518,87938.0
2022-08-01 09:30:00,338.87,339.85,335.98,337.43,37816.0,326.3089,327.2526,323.5261,324.9223,37816.0
2022-08-01 09:35:00,337.44,338.5,336.08,338.35,19402.0,324.9319,325.9526,323.6223,325.8082,19402.0
2022-08-01 09:40:00,338.13,339.09,337.37,338.07,15899.0,325.5964,326.5208,324.8645,325.5386,15899.0
2022-08-01 09:45:00,337.95,338.31,336.41,336.77,9131.0,325.423,325.7697,323.9401,324.2868,9131.0
2022-08-01 09:50:00,336.96,338.0,336.3,337.9,25736.0,324.4697,325.4712,323.8342,325.3749,25736.0
2022-08-01 09:55:00,337.9,340.49,337.9,339.74,22328.0,325.3749,327.8689,325.3749,327.1467,22328.0
2022-08-01 10:00:00,339.29,339.78,338.48,339.19,11570.0,326.7134,327.1852,325.9334,326.6171,11570.0
2022-08-01 10:05:00,339.48,340.13,338.18,338.25,9977.0,326.8963,327.5222,325.6445,325.7119,9977.0
2022-08-01 10:10:00,338.24,339.5,337.98,338.91,10253.0,325.7023,326.9156,325.4519,326.3474,10253.0
2022-08-01 10:15:00,338.65,338.65,337.44,337.5,11741.0,326.0971,326.0971,324.9319,324.9897,11741.0
2022-08-01 10:20:00,337.13,338.69,337.13,338.13,16050.0,324.6334,326.1356,324.6334,325.5964,16050.0
2022-08-01 10:25:00,338.23,339.35,338.15,338.24,22135.0,325.6926,326.7711,325.6156,325.7023,22135.0
2022-08-01 10:30:00,338.45,339.33,338.44,338.76,5492.0,325.9045,326.7519,325.8949,326.203,5492.0
2022-08-01 10:35:00,338.71,338.96,337.57,338.23,12207.0,326.1549,326.3956,325.0571,325.6926,12207.0
2022-08-01 10:40:00,338.33,339.25,338.33,339.25,4806.0,325.7889,326.6748,325.7889,326.6748,4806.0
2022-08-01 10:45:00,339.01,339.9,338.78,339.69,10554.0,326.4437,327.3007,326.2223,327.0985,10554.0
2022-08-01 10:50:00,339.8,340.12,339.5,339.67,9828.0,327.2045,327.5126,326.9156,327.0793,9828.0
2022-08-01 10:55:00,339.68,341.11,339.67,340.89,11757.0,327.0889,328.4659,327.0793,328.254,11757.0
2022-08-01 11:00:00,340.92,341.67,340.92,341.42,11445.0,328.2829,329.0051,328.2829,328.7644,11445.0
2022-08-01 11:05:00,341.44,341.95,340.62,340.81,12054.0,328.7837,329.2748,327.9941,328.177,12054.0
2022-08-01 11:10:00,340.65,341.13,340.57,340.87,4470.0,328.0229,328.4852,327.9459,328.2348,4470.0
2022-08-01 11:15:00,340.91,340.91,338.76,338.76,10604.0,328.2733,328.2733,326.203,326.203,10604.0
2022-08-01 11:20:00,338.93,340.42,338.55,340.42,5997.0,326.3667,327.8015,326.0008,327.8015,5997.0
2022-08-01 11:25:00,340.21,341.07,340.2,341.06,4305.0,327.5993,328.4274,327.5896,328.4177,4305.0
2022-08-01 11:30:00,340.84,340.84,340.24,340.7,2400.0,328.2059,328.2059,327.6281,328.0711,2400.0
2022-08-01 11:35:00,340.75,340.93,340.36,340.75,2675.0,328.1192,328.2926,327.7437,328.1192,2675.0
2022-08-01 11:40:00,340.86,340.9,340.6,340.7,3375.0,328.2252,328.2637,327.9748,328.0711,3375.0
2022-08-01 11:45:00,340.7,341.36,340.53,341.36,4160.0,328.0711,328.7066,327.9074,328.7066,4160.0
2022-08-01 11:50:00,341.35,341.53,340.8,340.9,3303.0,328.697,328.8703,328.1674,328.2637,3303.0
2022-08-01 11:55:00,340.86,341.21,340.63,340.76,4231.0,328.2252,328.5622,328.0037,328.1289,4231.0
2022-08-01 12:00:00,340.7,340.77,340.29,340.29,2455.0,328.0711,328.1385,327.6763,327.6763,2455.0
2022-08-01 12:05:00,340.38,340.38,339.38,339.38,4881.0,327.763,327.763,326.8,326.8,4881.0
2022-08-01 12:10:00,339.41,339.81,339.0,339.3,14735.0,326.8289,327.2141,326.4341,326.723,14735.0
2022-08-01 12:15:00,339.37,339.37,338.73,339.13,8481.0,326.7904,326.7904,326.1741,326.5593,8481.0
2022-08-01 12:20:00,339.07,339.78,338.97,339.36,8692.0,326.5015,327.1852,326.4052,326.7808,8692.0
2022-08-01 12:25:00,339.18,339.48,338.53,338.88,4543.0,326.6074,326.8963,325.9815,326.3186,4543.0
2022-08-01 12:30:00,338.89,338.89,338.02,338.61,5276.0,326.3282,326.3282,325.4904,326.0586,5276.0
2022-08-01 12:35:00,338.6,338.62,338.14,338.52,4939.0,326.0489,326.0682,325.606,325.9719,4939.0
2022-08-01 12:40:00,338.47,338.57,338.22,338.53,3609.0,325.9238,326.02,325.683,325.9815,3609.0
2022-08-01 12:45:00,338.67,338.82,338.12,338.16,3100.0,326.1163,326.2608,325.5867,325.6252,3100.0
2022-08-01 12:50:00,338.12,338.23,337.76,338.15,6794.0,325.5867,325.6926,325.2401,325.6156,6794.0
2022-08-01 12:55:00,337.86,338.33,337.42,337.89,5390.0,325.3364,325.7889,324.9127,325.3653,5390.0
2022-08-01 13:00:00,337.95,337.95,336.89,337.06,2628.0,325.423,325.423,324.4023,324.566,2628.0
2022-08-01 13:05:00,336.95,338.02,336.95,337.87,2300.0,324.4601,325.4904,324.4601,325.346,2300.0
2022-08-01 13:10:00,337.88,338.1,337.38,338.1,4926.0,325.3556,325.5675,324.8742,325.5675,4926.0
2022-08-01 13:15:00,338.09,338.16,337.43,337.45,3423.0,325.5578,325.6252,324.9223,324.9416,3423.0
2022-08-01 13:20:00,337.54,338.01,337.34,337.34,5722.0,325.0282,325.4808,324.8356,324.8356,5722.0
2022-08-01 13:25:00,337.34,337.35,337.0,337.0,1951.0,324.8356,324.8453,324.5082,324.5082,1951.0
2022-08-01 13:30:00,337.09,337.28,336.73,336.91,4424.0,324.5949,324.7779,324.2483,324.4216,4424.0
2022-08-01 13:35:00,336.78,337.38,336.71,336.77,6755.0,324.2964,324.8742,324.229,324.2868,6755.0
2022-08-01 13:40:00,336.69,336.93,336.15,336.63,8402.0,324.2097,324.4408,323.6897,324.152,8402.0
2022-08-01 13:45:00,336.3,336.77,336.03,336.77,3200.0,323.8342,324.2868,323.5742,324.2868,3200.0
2022-08-01 13:50:00,336.89,337.04,336.68,336.87,4286.0,324.4023,324.5468,324.2001,324.3831,4286.0
2022-08-01 13:55:00,336.64,337.42,336.64,337.42,3249.0,324.1616,324.9127,324.1616,324.9127,3249.0
2022-08-01 14:00:00,337.32,337.53,336.7,337.53,5238.0,324.8164,325.0186,324.2194,325.0186,5238.0
2022-08-01 14:05:00,337.48,337.85,337.32,337.69,3466.0,324.9704,325.3267,324.8164,325.1727,3466.0
2022-08-01 14:10:00,337.66,338.73,337.64,338.73,4756.0,325.1438,326.1741,325.1245,326.1741,4756.0
2022-08-01 14:15:00,338.68,338.68,338.06,338.06,5691.0,326.126,326.126,325.529,325.529,5691.0
2022-08-01 14:20:00,338.07,339.21,337.98,339.12,4877.0,325.5386,326.6363,325.4519,326.5497,4877.0
2022-08-01 14:25:00,339.19,339.38,338.87,338.88,3728.0,326.6171,326.8,326.3089,326.3186,3728.0
2022-08-01 14:30:00,338.88,339.14,338.66,338.69,2831.0,326.3186,326.5689,326.1067,326.1356,2831.0
2022-08-01 14:35:00,338.74,339.05,338.7,338.96,4817.0,326.1837,326.4823,326.1452,326.3956,4817.0
2022-08-01 14:40:00,339.02,339.05,338.34,338.35,2387.0,326.4534,326.4823,325.7986,325.8082,2387.0
2022-08-01 14:45:00,338.29,338.63,338.26,338.5,2810.0,325.7504,326.0778,325.7215,325.9526,2810.0
2022-08-01 14:50:00,338.26,338.8,338.2,338.56,2765.0,325.7215,326.2415,325.6638,326.0104,2765.0
2022-08-01 14:55:00,338.55,339.49,338.55,339.3,2738.0,326.0008,326.9059,326.0008,326.723,2738.0
2022-08-01 15:00:00,339.15,339.15,338.79,338.9,1318.0,326.5785,326.5785,326.2319,326.3378,1318.0
2022-08-01 15:05:00,339.1,339.58,338.86,339.38,3310.0,326.5304,326.9926,326.2993,326.8,3310.0
2022-08-01 15:10:00,339.26,339.65,339.07,339.65,3082.0,326.6845,327.06,326.5015,327.06,3082.0
2022-08-01 15:15:00,339.65,339.72,339.43,339.63,2000.0,327.06,327.1274,326.8482,327.0408,2000.0
2022-08-01 15:20:00,339.51,339.6,338.92,339.16,3277.0,326.9252,327.0119,326.3571,326.5882,3277.0
2022-08-01 15:25:00,338.98,339.06,338.41,338.56,5443.0,326.4148,326.4919,325.866,326.0104,5443.0
2022-08-01 15:30:00,338.63,338.83,338.34,338.65,6909.0,326.0778,326.2704,325.7986,326.0971,6909.0
2022-08-01 15:35:00,338.65,338.75,338.33,338.74,8309.0,326.0971,326.1934,325.7889,326.1837,8309.0
2022-08-01 15:40:00,338.75,339.0,338.37,338.37,6164.0,326.1934,326.4341,325.8275,325.8275,6164.0
2022-08-01 15:45:00,338.41,338.85,338.31,338.71,15494.0,325.866,326.2897,325.7697,326.1549,15494.0
2022-08-01 15:50:00,339.0,339.14,338.16,338.3,25679.0,326.4341,326.5689,325.6252,325.7601,25679.0
2022-08-01 15:55:00,338.11,338.5,337.85,338.32,43868.0,325.5771,325.9526,325.3267,325.7793,43868.0
2022-08-02 09:30:00,335.0,335.51,333.15,333.68,33830.0,322.5824,323.0735,320.801,321.3113,33830.0
2022-08-02 09:35:00,333.43,333.43,330.83,332.8,47397.0,321.0706,321.0706,318.5669,320.4639,47397.0
2022-08-02 09:40:00,332.79,333.41,332.52,333.15,21638.0,320.4543,321.0513,320.1943,320.801,21638.0
2022-08-02 09:45:00,333.25,334.98,333.25,333.84,7449.0,320.8972,322.5631,320.8972,321.4654,7449.0
2022-08-02 09:50:00,333.99,334.05,332.8,333.49,5401.0,321.6098,321.6676,320.4639,321.1283,5401.0
2022-08-02 09:55:00,333.68,334.83,333.13,334.56,6091.0,321.3113,322.4187,320.7817,322.1587,6091.0
2022-08-02 10:00:00,334.07,334.48,333.12,334.26,10304.0,321.6868,322.0817,320.7721,321.8698,10304.0
2022-08-02 10:05:00,334.05,334.21,333.04,333.04,6938.0,321.6676,321.8217,320.695,320.695,6938.0
2022-08-02 10:10:00,332.87,333.87,332.46,333.48,7741.0,320.5313,321.4943,320.1365,321.1187,7741.0
2022-08-02 10:15:00,333.66,334.38,333.5,334.16,6579.0,321.292,321.9854,321.138,321.7735,6579.0
2022-08-02 10:20:00,334.08,334.35,333.84,333.84,5832.0,321.6965,321.9565,321.4654,321.4654,5832.0
2022-08-02 10:25:00,334.04,335.72,333.87,335.72,13695.0,321.658,323.2757,321.4943,323.2757,13695.0
2022-08-02 10:30:00,335.72,336.0,335.12,335.29,4570.0,323.2757,323.5453,322.6979,322.8616,4570.0
2022-08-02 10:35:00,335.31,336.4,335.11,336.1,4964.0,322.8809,323.9305,322.6883,323.6416,4964.0
2022-08-02 10:40:00,336.07,337.08,335.89,336.75,10204.0,323.6127,324.5853,323.4394,324.2675,10204.0
2022-08-02 10:45:00,336.79,337.14,336.06,337.14,4206.0,324.306,324.6431,323.6031,324.6431,4206.0
2022-08-02 10:50:00,337.26,338.68,337.16,338.39,11456.0,324.7586,326.126,324.6623,325.8467,11456.0
2022-08-02 10:55:00,337.84,338.21,337.68,338.15,6314.0,325.3171,325.6734,325.163,325.6156,6314.0
2022-08-02 11:00:00,338.05,338.05,336.68,336.68,5168.0,325.5193,325.5193,324.2001,324.2001,5168.0
2022-08-02 11:05:00,336.56,336.71,336.23,336.71,9568.0,324.0846,324.229,323.7668,324.229,9568.0
2022-08-02 11:10:00,336.73,336.73,335.5,335.5,11286.0,324.2483,324.2483,323.0638,323.0638,11286.0
2022-08-02 11:15:00,335.54,336.34,335.45,336.29,20886.0,323.1024,323.8727,323.0157,323.8246,20886.0
2022-08-02 11:20:00,336.14,336.14,335.5,335.6,3131.0,323.6801,323.6801,323.0638,323.1601,3131.0
2022-08-02 11:25:00,335.59,336.05,335.29,335.81,11846.0,323.1505,323.5935,322.8616,323.3624,11846.0
2022-08-02 11:30:00,335.8,335.91,335.27,335.72,12005.0,323.3527,323.4586,322.8424,323.2757,12005.0
2022-08-02 11:35:00,335.77,336.37,335.57,336.22,4780.0,323.3238,323.9016,323.1312,323.7572,4780.0
2022-08-02 11:40:00,336.25,337.53,336.24,337.34,3553.0,323.786,325.0186,323.7764,324.8356,3553.0
2022-08-02 11:45:00,337.17,337.29,336.22,336.5,1715.0,324.6719,324.7875,323.7572,324.0268,1715.0
2022-08-02 11:50:00,336.34,336.99,336.34,336.62,4291.0,323.8727,324.4986,323.8727,324.1423,4291.0
2022-08-02 11:55:00,336.6,337.01,336.59,336.77,2500.0,324.1231,324.5179,324.1134,324.2868,2500.0
2022-08-02 12:00:00,336.79,337.39,336.78,337.28,5795.0,324.306,324.8838,324.2964,324.7779,5795.0
2022-08-02 12:05:00,337.27,337.3,336.82,337.11,4192.0,324.7682,324.7971,324.3349,324.6142,4192.0
2022-08-02 12:10:00,337.3,337.88,337.24,337.68,6083.0,324.7971,325.3556,324.7393,325.163,6083.0
2022-08-02 12:15:00,337.7,338.69,337.7,338.64,7600.0,325.1823,326.1356,325.1823,326.0875,7600.0
2022-08-02 12:20:00,338.48,338.69,338.0,338.09,5893.0,325.9334,326.1356,325.4712,325.5578,5893.0
2022-08-02 12:25:00,337.9,338.08,337.37,338.03,4444.0,325.3749,325.5482,324.8645,325.5001,4444.0
2022-08-02 12:30:00,338.14,338.64,338.14,338.26,4300.0,325.606,326.0875,325.606,325.7215,4300.0
2022-08-02 12:35:00,338.35,338.96,338.33,338.82,10658.0,325.8082,326.3956,325.7889,326.2608,10658.0
2022-08-02 12:40:00,338.73,339.07,338.6,338.86,5369.0,326.1741,326.5015,326.0489,326.2993,5369.0
2022-08-02 12:45:00,338.75,338.9,338.06,338.28,9378.0,326.1934,326.3378,325.529,325.7408,9378.0
2022-08-02 12:50:00,338.09,338.26,337.67,338.13,8417.0,325.5578,325.7215,325.1534,325.5964,8417.0
2022-08-02 12:55:00,338.01,338.2,337.81,337.99,4273.0,325.4808,325.6638,325.2882,325.4615,4273.0
2022-08-02 13:00:00,337.79,337.91,337.53,337.61,3005.0,325.269,325.3845,325.0186,325.0956,3005.0
2022-08-02 13:05:00,337.53,337.87,337.19,337.87,5465.0,325.0186,325.346,324.6912,325.346,5465.0
2022-08-02 13:10:00,337.97,338.67,337.97,338.66,9886.0,325.4423,326.1163,325.4423,326.1067,9886.0
2022-08-02 13:15:00,338.78,339.05,338.57,338.57,10357.0,326.2223,326.4823,326.02,326.02,10357.0
2022-08-02 13:20:00,338.28,338.41,337.14,337.24,13485.0,325.7408,325.866,324.6431,324.7393,13485.0
2022-08-02 13:25:00,337.04,337.13,336.03,336.03,7994.0,324.5468,324.6334,323.5742,323.5742,7994.0
2022-08-02 13:30:00,336.09,336.13,335.69,335.86,5342.0,323.632,323.6705,323.2468,323.4105,5342.0
2022-08-02 13:35:00,335.62,336.5,335.51,336.36,6896.0,323.1794,324.0268,323.0735,323.892,6896.0
2022-08-02 13:40:00,336.51,336.93,336.18,336.93,7379.0,324.0364,324.4408,323.7186,324.4408,7379.0
2022-08-02 13:45:00,336.62,336.78,335.87,335.87,2157.0,324.1423,324.2964,323.4201,323.4201,2157.0
2022-08-02 13:50:00,335.83,336.38,335.8,336.38,4807.0,323.3816,323.9112,323.3527,323.9112,4807.0
2022-08-02 13:55:00,336.37,336.51,335.88,335.88,4519.0,323.9016,324.0364,323.4298,323.4298,4519.0
2022-08-02 14:00:00,335.91,336.22,335.53,335.64,6702.0,323.4586,323.7572,323.0927,323.1987,6702.0
2022-08-02 14:05:00,335.6,336.55,335.6,336.55,2905.0,323.1601,324.0749,323.1601,324.0749,2905.0
2022-08-02 14:10:00,336.46,336.51,336.1,336.36,2362.0,323.9883,324.0364,323.6416,323.892,2362.0
2022-08-02 14:15:00,336.1,336.2,335.61,335.82,2652.0,323.6416,323.7379,323.1698,323.372,2652.0
2022-08-02 14:20:00,335.72,336.18,335.67,335.93,4900.0,323.2757,323.7186,323.2275,323.4779,4900.0
2022-08-02 14:25:00,336.07,336.24,335.33,335.55,7741.0,323.6127,323.7764,322.9001,323.112,7741.0
2022-08-02 14:30:00,335.6,335.79,335.23,335.46,6180.0,323.1601,323.3431,322.8039,323.0253,6180.0
2022-08-02 14:35:00,335.47,335.57,335.22,335.44,5192.0,323.035,323.1312,322.7942,323.0061,5192.0
2022-08-02 14:40:00,335.57,336.05,335.57,335.95,4475.0,323.1312,323.5935,323.1312,323.4972,4475.0
2022-08-02 14:45:00,335.93,335.96,335.38,335.85,2506.0,323.4779,323.5068,322.9483,323.4009,2506.0
2022-08-02 14:50:00,336.0,336.08,335.26,335.59,2937.0,323.5453,323.6223,322.8327,323.1505,2937.0
2022-08-02 14:55:00,335.63,335.64,334.95,335.19,6490.0,323.189,323.1987,322.5342,322.7653,6490.0
2022-08-02 15:00:00,335.24,335.24,334.89,335.11,2564.0,322.8135,322.8135,322.4765,322.6883,2564.0
2022-08-02 15:05:00,335.04,335.33,334.86,334.95,3668.0,322.6209,322.9001,322.4476,322.5342,3668.0
2022-08-02 15:10:00,334.95,335.06,334.64,335.0,6794.0,322.5342,322.6402,322.2357,322.5824,6794.0
2022-08-02 15:15:00,335.0,335.01,334.11,334.19,6210.0,322.5824,322.592,321.7254,321.8024,6210.0
2022-08-02 15:20:00,334.04,334.33,333.75,333.87,10961.0,321.658,321.9372,321.3787,321.4943,10961.0
2022-08-02 15:25:00,333.98,334.56,333.88,334.46,5916.0,321.6002,322.1587,321.5039,322.0624,5916.0
2022-08-02 15:30:00,334.44,334.71,334.1,334.67,7828.0,322.0431,322.3031,321.7157,322.2646,7828.0
2022-08-02 15:35:00,334.66,335.22,334.45,334.53,9491.0,322.255,322.7942,322.0528,322.1298,9491.0
2022-08-02 15:40:00,334.57,334.83,334.29,334.82,12304.0,322.1683,322.4187,321.8987,322.409,12304.0
2022-08-02 15:45:00,334.76,334.8,334.4,334.55,16899.0,322.3513,322.3898,322.0046,322.1491,16899.0
2022-08-02 15:50:00,334.61,334.74,333.73,333.73,17343.0,322.2068,322.332,321.3595,321.3595,17343.0
2022-08-02 15:55:00,333.73,333.73,332.81,333.29,43100.0,321.3595,321.3595,320.4736,320.9358,43100.0
2022-08-03 09:30:00,337.22,338.62,336.43,336.56,34229.0,324.7201,326.0682,323.9594,324.0846,34229.0
2022-08-03 09:35:00,337.07,338.54,336.57,337.54,9273.0,324.5756,325.9912,324.0942,325.0282,9273.0
2022-08-03 09:40:00,337.79,338.5,336.84,337.38,21584.0,325.269,325.9526,324.3542,324.8742,21584.0
2022-08-03 09:45:00,337.76,338.21,336.77,337.65,8258.0,325.2401,325.6734,324.2868,325.1341,8258.0
2022-08-03 09:50:00,337.67,338.47,337.31,337.5,8578.0,325.1534,325.9238,324.8068,324.9897,8578.0
2022-08-03 09:55:00,337.6,337.61,336.37,336.79,7163.0,325.086,325.0956,323.9016,324.306,7163.0
2022-08-03 10:00:00,337.09,337.13,335.52,335.79,13587.0,324.5949,324.6334,323.0831,323.3431,13587.0
2022-08-03 10:05:00,336.08,336.08,334.82,335.58,6393.0,323.6223,323.6223,322.409,323.1409,6393.0
2022-08-03 10:10:00,335.79,336.06,335.45,335.54,4382.0,323.3431,323.6031,323.0157,323.1024,4382.0
2022-08-03 10:15:00,335.69,335.8,333.53,333.74,12011.0,323.2468,323.3527,321.1669,321.3691,12011.0
2022-08-03 10:20:00,333.74,334.17,333.69,334.16,5776.0,321.3691,321.7831,321.3209,321.7735,5776.0
2022-08-03 10:25:00,334.29,335.85,334.13,335.79,5565.0,321.8987,323.4009,321.7446,323.3431,5565.0
2022-08-03 10:30:00,335.85,335.99,334.76,335.19,8161.0,323.4009,323.5357,322.3513,322.7653,8161.0
2022-08-03 10:35:00,335.12,335.48,334.36,334.89,5487.0,322.6979,323.0446,321.9661,322.4765,5487.0
2022-08-03 10:40:00,334.71,335.73,334.66,335.73,7773.0,322.3031,323.2853,322.255,323.2853,7773.0
2022-08-03 10:45:00,335.84,336.56,335.59,336.5,5511.0,323.3912,324.0846,323.1505,324.0268,5511.0
2022-08-03 10:50:00,336.33,336.47,335.42,335.71,5641.0,323.8631,323.9979,322.9868,323.2661,5641.0
2022-08-03 10:55:00,335.85,336.3,335.45,335.52,5204.0,323.4009,323.8342,323.0157,323.0831,5204.0
2022-08-03 11:00:00,335.68,336.03,334.23,334.45,12607.0,323.2372,323.5742,321.8409,322.0528,12607.0
2022-08-03 11:05:00,334.52,334.89,334.15,334.19,8620.0,322.1202,322.4765,321.7639,321.8024,8620.0
2022-08-03 11:10:00,334.31,334.81,334.05,334.78,8477.0,321.918,322.3994,321.6676,322.3705,8477.0
2022-08-03 11:15:00,334.64,334.68,334.0,334.35,5692.0,322.2357,322.2742,321.6194,321.9565,5692.0
2022-08-03 11:20:00,334.47,335.41,334.43,334.74,13912.0,322.072,322.9772,322.0335,322.332,13912.0
2022-08-03 11:25:00,334.79,334.96,334.41,334.68,10724.0,322.3802,322.5439,322.0142,322.2742,10724.0
2022-08-03 11:30:00,334.54,335.08,334.34,334.68,14636.0,322.1394,322.6594,321.9468,322.2742,14636.0
2022-08-03 11:35:00,334.94,335.74,334.69,335.69,20640.0,322.5246,323.2949,322.2839,323.2468,20640.0
2022-08-03 11:40:00,336.03,336.49,335.9,336.11,4668.0,323.5742,324.0171,323.449,323.6512,4668.0
2022-08-03 11:45:00,336.17,336.83,336.16,336.43,4700.0,323.709,324.3445,323.6994,323.9594,4700.0
2022-08-03 11:50:00,336.22,336.49,335.83,336.49,12633.0,323.7572,324.0171,323.3816,324.0171,12633.0
2022-08-03 11:55:00,336.58,336.98,336.41,336.63,4147.0,324.1038,324.489,323.9401,324.152,4147.0
2022-08-03 12:00:00,336.6,336.74,336.47,336.69,3863.0,324.1231,324.2579,323.9979,324.2097,3863.0
2022-08-03 12:05:00,336.69,336.7,336.03,336.1,2380.0,324.2097,324.2194,323.5742,323.6416,2380.0
2022-08-03 12:10:00,336.03,336.39,336.02,336.24,3097.0,323.5742,323.9209,323.5646,323.7764,3097.0
2022-08-03 12:15:00,336.25,336.37,336.06,336.34,2100.0,323.786,323.9016,323.6031,323.8727,2100.0
2022-08-03 12:20:00,336.45,336.84,336.39,336.84,5639.0,323.9786,324.3542,323.9209,324.3542,5639.0
2022-08-03 12:25:00,336.75,336.75,336.5,336.58,2883.0,324.2675,324.2675,324.0268,324.1038,2883.0
2022-08-03 12:30:00,336.76,337.45,336.76,337.34,4624.0,324.2771,324.9416,324.2771,324.8356,4624.0
2022-08-03 12:35:00,337.29,337.71,337.29,337.7,7880.0,324.7875,325.1919,324.7875,325.1823,7880.0
2022-08-03 12:40:00,337.68,337.95,337.57,337.75,6100.0,325.163,325.423,325.0571,325.2304,6100.0
2022-08-03 12:45:00,337.64,338.1,337.64,337.93,4547.0,325.1245,325.5675,325.1245,325.4038,4547.0
2022-08-03 12:50:00,337.86,338.05,337.7,337.81,15041.0,325.3364,325.5193,325.1823,325.2882,15041.0
2022-08-03 12:55:00,337.81,337.93,337.47,337.51,12549.0,325.2882,325.4038,324.9608,324.9993,12549.0
2022-08-03 13:00:00,337.48,337.73,337.44,337.44,9608.0,324.9704,325.2112,324.9319,324.9319,9608.0
2022-08-03 13:05:00,337.33,337.42,337.1,337.3,3007.0,324.826,324.9127,324.6045,324.7971,3007.0
2022-08-03 13:10:00,337.2,337.2,336.57,336.57,3467.0,324.7008,324.7008,324.0942,324.0942,3467.0
2022-08-03 13:15:00,336.5,336.68,336.41,336.44,4677.0,324.0268,324.2001,323.9401,323.969,4677.0
2022-08-03 13:20:00,336.29,336.66,336.23,336.46,3002.0,323.8246,324.1808,323.7668,323.9883,3002.0
2022-08-03 13:25:00,336.52,337.08,336.51,337.0,3685.0,324.046,324.5853,324.0364,324.5082,3685.0
2022-08-03 13:30:00,337.08,337.21,337.02,337.12,2699.0,324.5853,324.7105,324.5275,324.6238,2699.0
2022-08-03 13:35:00,337.02,337.26,336.71,336.97,3550.0,324.5275,324.7586,324.229,324.4794,3550.0
2022-08-03 13:40:00,336.82,337.4,336.71,337.23,3683.0,324.3349,324.8934,324.229,324.7297,3683.0
2022-08-03 13:45:00,337.28,337.35,336.93,337.28,6347.0,324.7779,324.8453,324.4408,324.7779,6347.0
2022-08-03 13:50:00,337.2,337.2,336.27,336.79,8659.0,324.7008,324.7008,323.8053,324.306,8659.0
2022-08-03 13:55:00,336.79,337.07,336.34,337.06,10864.0,324.306,324.5756,323.8727,324.566,10864.0
2022-08-03 14:00:00,336.85,337.36,336.69,337.32,2741.0,324.3638,324.8549,324.2097,324.8164,2741.0
2022-08-03 14:05:00,337.28,337.31,337.15,337.16,1748.0,324.7779,324.8068,324.6527,324.6623,1748.0
2022-08-03 14:10:00,337.11,337.39,337.1,337.15,2482.0,324.6142,324.8838,324.6045,324.6527,2482.0
2022-08-03 14:15:00,337.04,337.39,336.91,337.16,5047.0,324.5468,324.8838,324.4216,324.6623,5047.0
2022-08-03 14:20:00,337.28,337.7,337.28,337.39,3222.0,324.7779,325.1823,324.7779,324.8838,3222.0
2022-08-03 14:25:00,337.39,337.47,337.24,337.39,2339.0,324.8838,324.9608,324.7393,324.8838,2339.0
2022-08-03 14:30:00,337.41,337.52,337.23,337.23,2528.0,324.903,325.009,324.7297,324.7297,2528.0
2022-08-03 14:35:00,337.23,337.24,337.06,337.2,4275.0,324.7297,324.7393,324.566,324.7008,4275.0
2022-08-03 14:40:00,337.12,337.2,336.68,336.94,3958.0,324.6238,324.7008,324.2001,324.4505,3958.0
2022-08-03 14:45:00,336.98,337.05,336.73,336.98,2442.0,324.489,324.5564,324.2483,324.489,2442.0
2022-08-03 14:50:00,336.9,337.35,336.74,337.35,3822.0,324.4119,324.8453,324.2579,324.8453,3822.0
2022-08-03 14:55:00,337.37,337.44,337.11,337.28,5436.0,324.8645,324.9319,324.6142,324.7779,5436.0
2022-08-03 15:00:00,337.13,337.57,337.12,337.57,4292.0,324.6334,325.0571,324.6238,325.0571,4292.0
2022-08-03 15:05:00,337.64,337.72,337.3,337.36,5175.0,325.1245,325.2016,324.7971,324.8549,5175.0
2022-08-03 15:10:00,337.32,337.57,337.21,337.56,4290.0,324.8164,325.0571,324.7105,325.0475,4290.0
2022-08-03 15:15:00,337.57,337.59,337.04,337.37,4160.0,325.0571,325.0764,324.5468,324.8645,4160.0
2022-08-03 15:20:00,337.39,337.39,337.08,337.2,4750.0,324.8838,324.8838,324.5853,324.7008,4750.0
2022-08-03 15:25:00,337.14,337.45,337.07,337.4,4228.0,324.6431,324.9416,324.5756,324.8934,4228.0
2022-08-03 15:30:00,337.43,337.68,337.29,337.62,8390.0,324.9223,325.163,324.7875,325.1053,8390.0
2022-08-03 15:35:00,337.62,337.79,337.51,337.51,10199.0,325.1053,325.269,324.9993,324.9993,10199.0
2022-08-03 15:40:00,337.55,337.94,337.52,337.92,7633.0,325.0379,325.4134,325.009,325.3941,7633.0
2022-08-03 15:45:00,337.89,337.89,337.57,337.57,10143.0,325.3653,325.3653,325.0571,325.0571,10143.0
2022-08-03 15:50:00,337.6,337.74,337.39,337.59,13540.0,325.086,325.2208,324.8838,325.0764,13540.0
2022-08-03 15:55:00,337.56,337.56,336.47,336.51,44964.0,325.0475,325.0475,323.9979,324.0364,44964.0
2022-08-04 09:30:00,339.1,342.28,337.0,337.0,45118.0,326.5304,329.5925,324.5082,324.5082,45118.0
2022-08-04 09:35:00,337.37,339.73,336.71,337.4,16696.0,324.8645,327.137,324.229,324.8934,16696.0
2022-08-04 09:40:00,337.32,339.07,337.32,339.07,10003.0,324.8164,326.5015,324.8164,326.5015,10003.0
2022-08-04 09:45:00,338.44,339.81,337.6,339.78,11461.0,325.8949,327.2141,325.086,327.1852,11461.0
2022-08-04 09:50:00,339.63,340.05,339.33,339.87,11248.0,327.0408,327.4452,326.7519,327.2719,11248.0
2022-08-04 09:55:00,339.76,340.5,339.45,339.89,7113.0,327.1659,327.8785,326.8674,327.2911,7113.0
2022-08-04 10:00:00,339.86,341.65,339.86,341.41,11108.0,327.2622,328.9859,327.2622,328.7548,11108.0
2022-08-04 10:05:00,341.27,341.96,340.44,341.96,11827.0,328.62,329.2844,327.8207,329.2844,11827.0
2022-08-04 10:10:00,341.87,342.74,341.06,341.46,44637.0,329.1977,330.0355,328.4177,328.8029,44637.0
2022-08-04 10:15:00,341.78,343.05,341.24,342.5,12244.0,329.1111,330.334,328.5911,329.8044,12244.0
2022-08-04 10:20:00,342.44,343.32,341.77,342.81,9441.0,329.7466,330.594,329.1014,330.1029,9441.0
2022-08-04 10:25:00,342.67,344.42,342.66,343.92,8673.0,329.9681,331.6532,329.9584,331.1717,8673.0
2022-08-04 10:30:00,343.88,344.37,343.5,343.73,13701.0,331.1332,331.6051,330.7673,330.9888,13701.0
2022-08-04 10:35:00,343.68,343.68,342.42,342.48,13086.0,330.9406,330.9406,329.7273,329.7851,13086.0
2022-08-04 10:40:00,342.46,343.34,342.41,343.08,3960.0,329.7659,330.6132,329.7177,330.3629,3960.0
2022-08-04 10:45:00,342.91,343.5,342.55,343.5,5223.0,330.1992,330.7673,329.8525,330.7673,5223.0
2022-08-04 10:50:00,343.28,343.62,343.14,343.21,4812.0,330.5555,330.8829,330.4206,330.4881,4812.0
2022-08-04 10:55:00,343.29,344.26,343.29,343.81,6849.0,330.5651,331.4991,330.5651,331.0658,6849.0
2022-08-04 11:00:00,343.79,344.0,343.32,343.72,6296.0,331.0466,331.2488,330.594,330.9791,6296.0
2022-08-04 11:05:00,343.85,344.07,343.4,343.6,7005.0,331.1043,331.3162,330.671,330.8636,7005.0
2022-08-04 11:10:00,343.63,344.06,343.37,343.71,6082.0,330.8925,331.3065,330.6421,330.9695,6082.0
2022-08-04 11:15:00,343.62,344.63,343.27,344.41,10501.0,330.8829,331.8554,330.5458,331.6436,10501.0
2022-08-04 11:20:00,344.4,344.76,343.7,343.7,5942.0,331.6339,331.9806,330.9599,330.9599,5942.0
2022-08-04 11:25:00,343.7,344.34,343.49,343.72,6791.0,330.9599,331.5762,330.7577,330.9791,6791.0
2022-08-04 11:30:00,343.87,344.35,343.59,343.59,7804.0,331.1236,331.5858,330.854,330.854,7804.0
2022-08-04 11:35:00,343.4,343.54,342.51,342.51,4630.0,330.671,330.8058,329.814,329.814,4630.0
2022-08-04 11:40:00,342.75,343.07,342.49,342.5,7812.0,330.0451,330.3532,329.7947,329.8044,7812.0
2022-08-04 11:45:00,342.67,343.32,342.42,343.12,4970.0,329.9681,330.594,329.7273,330.4014,4970.0
2022-08-04 11:50:00,343.12,343.7,343.07,343.25,13139.0,330.4014,330.9599,330.3532,330.5266,13139.0
2022-08-04 11:55:00,343.23,343.47,343.01,343.2,2828.0,330.5073,330.7384,330.2955,330.4784,2828.0
2022-08-04 12:00:00,343.04,343.05,341.96,342.21,6010.0,330.3244,330.334,329.2844,329.5251,6010.0
2022-08-04 12:05:00,342.27,342.58,342.11,342.37,2505.0,329.5829,329.8814,329.4288,329.6792,2505.0
2022-08-04 12:10:00,342.37,342.99,342.25,342.45,7526.0,329.6792,330.2762,329.5636,329.7562,7526.0
2022-08-04 12:15:00,342.26,342.27,341.84,342.16,4149.0,329.5733,329.5829,329.1688,329.477,4149.0
2022-08-04 12:20:00,342.17,342.89,341.92,342.88,4962.0,329.4866,330.1799,329.2459,330.1703,4962.0
2022-08-04 12:25:00,342.77,343.43,342.63,343.33,27188.0,330.0644,330.6999,329.9296,330.6036,27188.0
2022-08-04 12:30:00,343.27,343.33,342.85,342.94,13662.0,330.5458,330.6036,330.1414,330.2281,13662.0
2022-08-04 12:35:00,342.78,342.88,342.33,342.68,7910.0,330.074,330.1703,329.6407,329.9777,7910.0
2022-08-04 12:40:00,342.7,342.9,342.12,342.68,4912.0,329.997,330.1895,329.4385,329.9777,4912.0
2022-08-04 12:45:00,342.72,342.73,341.76,342.0,6523.0,330.0162,330.0258,329.0918,329.3229,6523.0
2022-08-04 12:50:00,341.76,342.39,341.76,342.34,4386.0,329.0918,329.6984,329.0918,329.6503,4386.0
2022-08-04 12:55:00,342.26,342.44,341.92,341.92,4600.0,329.5733,329.7466,329.2459,329.2459,4600.0
2022-08-04 13:00:00,341.91,342.25,341.88,341.99,5412.0,329.2362,329.5636,329.2074,329.3133,5412.0
2022-08-04 13:05:00,342.03,342.52,341.97,342.49,3200.0,329.3518,329.8236,329.294,329.7947,3200.0
2022-08-04 13:10:00,342.4,342.98,342.28,342.76,6633.0,329.7081,330.2666,329.5925,330.0547,6633.0
2022-08-04 13:15:00,342.94,343.21,342.84,342.95,12117.0,330.2281,330.4881,330.1318,330.2377,12117.0
2022-08-04 13:20:00,342.88,343.02,342.6,342.94,3860.0,330.1703,330.3051,329.9007,330.2281,3860.0
2022-08-04 13:25:00,342.98,343.42,342.92,343.02,4861.0,330.2666,330.6903,330.2088,330.3051,4861.0
2022-08-04 13:30:00,342.82,343.23,342.82,343.05,2281.0,330.1125,330.5073,330.1125,330.334,2281.0
2022-08-04 13:35:00,343.07,343.15,342.76,342.86,4350.0,330.3532,330.4303,330.0547,330.151,4350.0
2022-08-04 13:40:00,342.71,343.15,342.71,342.87,3389.0,330.0066,330.4303,330.0066,330.1607,3389.0
2022-08-04 13:45:00,342.79,343.21,342.69,343.16,2100.0,330.0836,330.4881,329.9873,330.4399,2100.0
2022-08-04 13:50:00,343.18,343.27,342.98,343.05,1831.0,330.4592,330.5458,330.2666,330.334,1831.0
2022-08-04 13:55:00,342.98,343.25,342.76,343.25,3159.0,330.2666,330.5266,330.0547,330.5266,3159.0
2022-08-04 14:00:00,343.23,343.63,342.96,343.63,5263.0,330.5073,330.8925,330.2473,330.8925,5263.0
2022-08-04 14:05:00,343.69,343.82,342.67,343.02,8244.0,330.9503,331.0754,329.9681,330.3051,8244.0
2022-08-04 14:10:00,343.02,343.02,342.54,342.87,3100.0,330.3051,330.3051,329.8429,330.1607,3100.0
2022-08-04 14:15:00,342.95,343.03,342.77,342.78,2300.0,330.2377,330.3147,330.0644,330.074,2300.0
2022-08-04 14:20:00,342.73,342.82,342.23,342.24,1900.0,330.0258,330.1125,329.5444,329.554,1900.0
2022-08-04 14:25:00,342.39,342.85,342.39,342.7,3052.0,329.6984,330.1414,329.6984,329.997,3052.0
2022-08-04 14:30:00,342.88,343.04,342.73,342.98,3738.0,330.1703,330.3244,330.0258,330.2666,3738.0
2022-08-04 14:35:00,342.94,342.99,342.32,342.99,4785.0,330.2281,330.2762,329.631,330.2762,4785.0
2022-08-04 14:40:00,342.83,343.13,342.37,343.1,4290.0,330.1221,330.411,329.6792,330.3821,4290.0
2022-08-04 14:45:00,342.91,343.23,342.82,342.82,3257.0,330.1992,330.5073,330.1125,330.1125,3257.0
2022-08-04 14:50:00,342.77,343.3,342.75,342.96,4684.0,330.0644,330.5747,330.0451,330.2473,4684.0
2022-08-04 14:55:00,342.89,343.39,342.78,343.16,4600.0,330.1799,330.6614,330.074,330.4399,4600.0
2022-08-04 15:00:00,343.08,343.48,342.96,343.48,5183.0,330.3629,330.748,330.2473,330.748,5183.0
2022-08-04 15:05:00,343.42,343.73,343.01,343.54,9415.0,330.6903,330.9888,330.2955,330.8058,9415.0
2022-08-04 15:10:00,343.64,344.01,343.48,343.9,8701.0,330.9021,331.2584,330.748,331.1525,8701.0
2022-08-04 15:15:00,343.96,344.1,343.69,343.79,10332.0,331.2103,331.3451,330.9503,331.0466,10332.0
2022-08-04 15:20:00,343.71,343.77,343.42,343.51,8927.0,330.9695,331.0273,330.6903,330.7769,8927.0
2022-08-04 15:25:00,343.44,343.7,343.31,343.5,6250.0,330.7095,330.9599,330.5843,330.7673,6250.0
2022-08-04 15:30:00,343.52,343.52,342.66,342.94,8328.0,330.7866,330.7866,329.9584,330.2281,8328.0
2022-08-04 15:35:00,342.91,343.43,342.77,342.92,13155.0,330.1992,330.6999,330.0644,330.2088,13155.0
2022-08-04 15:40:00,342.92,343.24,342.4,342.53,18415.0,330.2088,330.5169,329.7081,329.8333,18415.0
2022-08-04 15:45:00,342.53,342.94,342.45,342.77,16976.0,329.8333,330.2281,329.7562,330.0644,16976.0
2022-08-04 15:50:00,342.8,343.15,342.56,342.71,19678.0,330.0933,330.4303,329.8621,330.0066,19678.0
2022-08-04 15:55:00,342.65,342.69,342.12,342.5,51872.0,329.9488,329.9873,329.4385,329.8044,51872.0
2022-08-05 09:30:00,337.49,339.72,337.32,338.92,34709.0,324.9801,327.1274,324.8164,326.3571,34709.0
2022-08-05 09:35:00,339.2,340.64,338.71,340.63,9421.0,326.6267,328.0133,326.1549,328.0037,9421.0
2022-08-05 09:40:00,340.44,341.36,339.96,340.63,14978.0,327.8207,328.7066,327.3585,328.0037,14978.0
2022-08-05 09:45:00,340.5,340.78,340.16,340.67,7560.0,327.8785,328.1481,327.5511,328.0422,7560.0
2022-08-05 09:50:00,341.0,342.69,340.7,341.5,18841.0,328.36,329.9873,328.0711,328.8414,18841.0
2022-08-05 09:55:00,341.82,342.51,341.38,342.29,13741.0,329.1496,329.814,328.7259,329.6022,13741.0
2022-08-05 10:00:00,342.29,342.82,341.55,341.55,5175.0,329.6022,330.1125,328.8896,328.8896,5175.0
2022-08-05 10:05:00,341.62,343.19,341.54,342.92,12688.0,328.957,330.4688,328.88,330.2088,12688.0
2022-08-05 10:10:00,343.17,343.22,342.45,342.46,7374.0,330.4495,330.4977,329.7562,329.7659,7374.0
2022-08-05 10:15:00,342.55,343.08,341.98,342.35,3363.0,329.8525,330.3629,329.3036,329.6599,3363.0
2022-08-05 10:20:00,342.58,342.72,341.95,342.36,6520.0,329.8814,330.0162,329.2748,329.6696,6520.0
2022-08-05 10:25:00,342.44,342.86,341.94,341.95,7550.0,329.7466,330.151,329.2651,329.2748,7550.0
2022-08-05 10:30:00,342.21,342.47,341.72,342.27,10128.0,329.5251,329.7755,329.0533,329.5829,10128.0
2022-08-05 10:35:00,342.11,343.56,342.03,343.52,8991.0,329.4288,330.8251,329.3518,330.7866,8991.0
2022-08-05 10:40:00,343.71,343.91,343.13,343.72,12568.0,330.9695,331.1621,330.411,330.9791,12568.0
2022-08-05 10:45:00,343.82,344.0,343.33,343.33,4476.0,331.0754,331.2488,330.6036,330.6036,4476.0
2022-08-05 10:50:00,343.67,344.06,343.0,344.0,4921.0,330.931,331.3065,330.2858,331.2488,4921.0
2022-08-05 10:55:00,344.19,344.58,344.0,344.05,6575.0,331.4317,331.8073,331.2488,331.2969,6575.0
2022-08-05 11:00:00,344.24,344.32,343.32,343.68,4037.0,331.4799,331.5569,330.594,330.9406,4037.0
2022-08-05 11:05:00,343.54,343.63,342.95,343.52,8569.0,330.8058,330.8925,330.2377,330.7866,8569.0
2022-08-05 11:10:00,343.66,343.97,343.34,343.34,6416.0,330.9214,331.2199,330.6132,330.6132,6416.0
2022-08-05 11:15:00,343.11,343.27,342.8,342.8,4346.0,330.3918,330.5458,330.0933,330.0933,4346.0
2022-08-05 11:20:00,342.73,342.73,341.67,341.97,4618.0,330.0258,330.0258,329.0051,329.294,4618.0
2022-08-05 11:25:00,341.8,341.8,340.85,341.0,4345.0,329.1303,329.1303,328.2155,328.36,4345.0
2022-08-05 11:30:00,340.81,341.44,340.81,341.38,7791.0,328.177,328.7837,328.177,328.7259,7791.0
2022-08-05 11:35:00,341.47,341.69,341.18,341.56,2507.0,328.8126,329.0244,328.5333,328.8992,2507.0
2022-08-05 11:40:00,341.44,341.52,340.93,341.18,3522.0,328.7837,328.8607,328.2926,328.5333,3522.0
2022-08-05 11:45:00,341.16,341.22,340.29,340.38,3546.0,328.514,328.5718,327.6763,327.763,3546.0
2022-08-05 11:50:00,340.25,340.66,340.16,340.33,3286.0,327.6378,328.0326,327.5511,327.7148,3286.0
2022-08-05 11:55:00,340.5,340.5,339.78,340.03,4102.0,327.8785,327.8785,327.1852,327.4259,4102.0
2022-08-05 12:00:00,339.84,340.35,339.71,340.22,6489.0,327.243,327.7341,327.1178,327.6089,6489.0
2022-08-05 12:05:00,340.5,341.18,340.31,341.18,10692.0,327.8785,328.5333,327.6955,328.5333,10692.0
2022-08-05 12:10:00,341.17,341.79,341.17,341.55,4974.0,328.5237,329.1207,328.5237,328.8896,4974.0
2022-08-05 12:15:00,341.64,341.89,341.48,341.48,3613.0,328.9762,329.217,328.8222,328.8222,3613.0
2022-08-05 12:20:00,341.39,341.49,340.58,340.62,2400.0,328.7355,328.8318,327.9555,327.9941,2400.0
2022-08-05 12:25:00,340.56,340.86,340.51,340.69,2977.0,327.9363,328.2252,327.8881,328.0615,2977.0
2022-08-05 12:30:00,340.69,340.74,340.38,340.56,4031.0,328.0615,328.1096,327.763,327.9363,4031.0
2022-08-05 12:35:00,340.47,340.68,340.0,340.51,4520.0,327.8496,328.0518,327.397,327.8881,4520.0
2022-08-05 12:40:00,340.4,341.14,340.22,341.14,3549.0,327.7822,328.4948,327.6089,328.4948,3549.0
2022-08-05 12:45:00,341.19,341.97,341.19,341.97,4897.0,328.5429,329.294,328.5429,329.294,4897.0
2022-08-05 12:50:00,342.03,342.59,341.97,342.56,4395.0,329.3518,329.891,329.294,329.8621,4395.0
2022-08-05 12:55:00,342.47,342.57,341.86,341.91,1900.0,329.7755,329.8718,329.1881,329.2362,1900.0
2022-08-05 13:00:00,341.88,342.34,341.64,342.34,4631.0,329.2074,329.6503,328.9762,329.6503,4631.0
2022-08-05 13:05:00,342.42,342.62,342.23,342.24,3529.0,329.7273,329.9199,329.5444,329.554,3529.0
2022-08-05 13:10:00,342.54,342.95,342.48,342.8,2939.0,329.8429,330.2377,329.7851,330.0933,2939.0
2022-08-05 13:15:00,343.01,343.26,342.65,342.77,3442.0,330.2955,330.5362,329.9488,330.0644,3442.0
2022-08-05 13:20:00,342.74,343.08,342.41,343.08,3160.0,330.0355,330.3629,329.7177,330.3629,3160.0
2022-08-05 13:25:00,343.01,343.26,342.32,342.43,4545.0,330.2955,330.5362,329.631,329.737,4545.0
2022-08-05 13:30:00,342.56,343.39,342.56,343.39,4630.0,329.8621,330.6614,329.8621,330.6614,4630.0
2022-08-05 13:35:00,343.52,343.78,343.49,343.74,4052.0,330.7866,331.0369,330.7577,330.9984,4052.0
2022-08-05 13:40:00,343.6,343.7,343.22,343.44,3192.0,330.8636,330.9599,330.4977,330.7095,3192.0
2022-08-05 13:45:00,343.26,343.43,342.91,342.94,3944.0,330.5362,330.6999,330.1992,330.2281,3944.0
2022-08-05 13:50:00,343.13,343.24,342.9,343.07,2505.0,330.411,330.5169,330.1895,330.3532,2505.0
2022-08-05 13:55:00,343.0,343.14,342.66,342.86,4125.0,330.2858,330.4206,329.9584,330.151,4125.0
2022-08-05 14:00:00,342.84,343.01,342.57,343.0,4550.0,330.1318,330.2955,329.8718,330.2858,4550.0
2022-08-05 14:05:00,342.98,343.0,342.78,342.8,2135.0,330.2666,330.2858,330.074,330.0933,2135.0
2022-08-05 14:10:00,342.8,342.84,342.6,342.6,1850.0,330.0933,330.1318,329.9007,329.9007,1850.0
2022-08-05 14:15:00,342.57,342.9,342.57,342.9,1508.0,329.8718,330.1895,329.8718,330.1895,1508.0
2022-08-05 14:20:00,342.92,343.23,342.88,343.06,2944.0,330.2088,330.5073,330.1703,330.3436,2944.0
2022-08-05 14:25:00,343.19,343.19,342.09,342.27,2506.0,330.4688,330.4688,329.4096,329.5829,2506.0
2022-08-05 14:30:00,342.09,342.56,341.99,342.5,3237.0,329.4096,329.8621,329.3133,329.8044,3237.0
2022-08-05 14:35:00,342.51,342.62,342.29,342.44,2239.0,329.814,329.9199,329.6022,329.7466,2239.0
2022-08-05 14:40:00,342.39,342.8,342.18,342.54,3433.0,329.6984,330.0933,329.4962,329.8429,3433.0
2022-08-05 14:45:00,342.49,342.77,342.41,342.77,3784.0,329.7947,330.0644,329.7177,330.0644,3784.0
2022-08-05 14:50:00,342.62,342.77,342.34,342.77,1862.0,329.9199,330.0644,329.6503,330.0644,1862.0
2022-08-05 14:55:00,342.72,342.72,341.96,342.28,2000.0,330.0162,330.0162,329.2844,329.5925,2000.0
2022-08-05 15:00:00,342.45,342.61,342.32,342.61,4385.0,329.7562,329.9103,329.631,329.9103,4385.0
2022-08-05 15:05:00,342.68,342.68,342.43,342.54,1100.0,329.9777,329.9777,329.737,329.8429,1100.0
2022-08-05 15:10:00,342.65,343.01,342.63,342.85,3110.0,329.9488,330.2955,329.9296,330.1414,3110.0
2022-08-05 15:15:00,342.67,342.94,342.44,342.44,2300.0,329.9681,330.2281,329.7466,329.7466,2300.0
2022-08-05 15:20:00,342.56,342.67,342.27,342.32,3182.0,329.8621,329.9681,329.5829,329.631,3182.0
2022-08-05 15:25:00,342.44,342.73,342.43,342.69,1500.0,329.7466,330.0258,329.737,329.9873,1500.0
2022-08-05 15:30:00,342.61,342.98,342.61,342.65,3151.0,329.9103,330.2666,329.9103,329.9488,3151.0
2022-08-05 15:35:00,342.57,342.8,342.5,342.58,5350.0,329.8718,330.0933,329.8044,329.8814,5350.0
2022-08-05 15:40:00,342.63,342.82,342.56,342.68,6859.0,329.9296,330.1125,329.8621,329.9777,6859.0
2022-08-05 15:45:00,342.8,343.11,342.69,342.94,6829.0,330.0933,330.3918,329.9873,330.2281,6829.0
2022-08-05 15:50:00,343.17,343.34,342.75,342.95,8458.0,330.4495,330.6132,330.0451,330.2377,8458.0
2022-08-05 15:55:00,343.03,343.42,342.87,343.31,31636.0,330.3147,330.6903,330.1607,330.5843,31636.0
2022-08-08 09:30:00,346.88,348.27,346.56,347.35,36024.0,334.022,335.3605,333.7139,334.4746,36024.0
2022-08-08 09:35:00,347.01,348.0,345.41,345.52,8321.0,334.1472,335.1005,332.6065,332.7124,8321.0
2022-08-08 09:40:00,345.38,346.0,344.72,345.29,13588.0,332.5776,333.1746,331.9421,332.491,13588.0
2022-08-08 09:45:00,345.17,347.24,344.82,347.21,26291.0,332.3754,334.3687,332.0384,334.3398,26291.0
2022-08-08 09:50:00,347.16,347.65,346.97,347.4,4571.0,334.2916,334.7635,334.1087,334.5227,4571.0
2022-08-08 09:55:00,347.18,348.91,347.17,348.63,16159.0,334.3109,335.9768,334.3013,335.7071,16159.0
2022-08-08 10:00:00,348.71,349.24,347.91,348.05,13432.0,335.7842,336.2945,335.0138,335.1486,13432.0
2022-08-08 10:05:00,348.15,348.39,347.13,347.25,6831.0,335.2449,335.476,334.2627,334.3783,6831.0
2022-08-08 10:10:00,347.27,347.27,345.51,345.51,5490.0,334.3976,334.3976,332.7028,332.7028,5490.0
2022-08-08 10:15:00,346.18,346.4,345.5,345.66,9915.0,333.348,333.5598,332.6932,332.8472,9915.0
2022-08-08 10:20:00,345.5,346.19,345.5,345.65,9068.0,332.6932,333.3576,332.6932,332.8376,9068.0
2022-08-08 10:25:00,345.65,346.08,345.22,345.97,9103.0,332.8376,333.2517,332.4235,333.1457,9103.0
2022-08-08 10:30:00,345.98,346.41,345.6,345.91,4588.0,333.1554,333.5694,332.7895,333.088,4588.0
2022-08-08 10:35:00,345.9,345.9,345.33,345.66,2850.0,333.0783,333.0783,332.5295,332.8472,2850.0
2022-08-08 10:40:00,345.69,346.04,345.37,345.91,5985.0,332.8761,333.2132,332.568,333.088,5985.0
2022-08-08 10:45:00,345.96,345.96,344.98,345.18,6114.0,333.1361,333.1361,332.1924,332.385,6114.0
2022-08-08 10:50:00,345.18,345.78,344.88,345.32,7563.0,332.385,332.9628,332.0961,332.5198,7563.0
2022-08-08 10:55:00,345.35,345.57,345.0,345.13,6393.0,332.5487,332.7606,332.2117,332.3369,6393.0
2022-08-08 11:00:00,345.0,345.13,343.74,344.07,8511.0,332.2117,332.3369,330.9984,331.3162,8511.0
2022-08-08 11:05:00,343.9,344.31,343.48,343.95,12325.0,331.1525,331.5473,330.748,331.2006,12325.0
2022-08-08 11:10:00,343.97,344.07,343.6,343.87,2707.0,331.2199,331.3162,330.8636,331.1236,2707.0
2022-08-08 11:15:00,343.83,344.0,342.8,343.15,6675.0,331.0851,331.2488,330.0933,330.4303,6675.0
2022-08-08 11:20:00,343.14,344.14,343.14,343.65,5445.0,330.4206,331.3836,330.4206,330.9117,5445.0
2022-08-08 11:25:00,343.55,344.29,343.54,344.24,4708.0,330.8154,331.528,330.8058,331.4799,4708.0
2022-08-08 11:30:00,344.25,344.79,344.25,344.31,3504.0,331.4895,332.0095,331.4895,331.5473,3504.0
2022-08-08 11:35:00,344.39,344.5,343.67,343.74,5210.0,331.6243,331.7302,330.931,330.9984,5210.0
2022-08-08 11:40:00,343.73,344.18,343.47,343.72,7612.0,330.9888,331.4221,330.7384,330.9791,7612.0
2022-08-08 11:45:00,343.86,344.15,343.55,343.82,4685.0,331.114,331.3932,330.8154,331.0754,4685.0
2022-08-08 11:50:00,343.91,344.87,343.91,344.43,7828.0,331.1621,332.0865,331.1621,331.6628,7828.0
2022-08-08 11:55:00,344.57,344.87,344.57,344.81,1696.0,331.7976,332.0865,331.7976,332.0287,1696.0
2022-08-08 12:00:00,344.94,345.06,344.88,344.97,2500.0,332.1539,332.2695,332.0961,332.1828,2500.0
2022-08-08 12:05:00,344.94,344.94,343.66,344.05,3059.0,332.1539,332.1539,330.9214,331.2969,3059.0
2022-08-08 12:10:00,344.14,344.23,343.63,343.8,2993.0,331.3836,331.4702,330.8925,331.0562,2993.0
2022-08-08 12:15:00,343.8,344.09,343.39,343.45,3303.0,331.0562,331.3354,330.6614,330.7192,3303.0
2022-08-08 12:20:00,343.52,344.02,343.51,343.79,2300.0,330.7866,331.268,330.7769,331.0466,2300.0
2022-08-08 12:25:00,343.75,344.04,343.5,344.04,3957.0,331.008,331.2873,330.7673,331.2873,3957.0
2022-08-08 12:30:00,344.18,344.24,343.62,344.16,4444.0,331.4221,331.4799,330.8829,331.4028,4444.0
2022-08-08 12:35:00,343.89,343.92,343.0,343.61,5114.0,331.1428,331.1717,330.2858,330.8732,5114.0
2022-08-08 12:40:00,343.65,344.37,343.59,344.37,5927.0,330.9117,331.6051,330.854,331.6051,5927.0
2022-08-08 12:45:00,344.21,344.33,344.06,344.06,3500.0,331.451,331.5665,331.3065,331.3065,3500.0
2022-08-08 12:50:00,344.11,344.41,344.04,344.23,6917.0,331.3547,331.6436,331.2873,331.4702,6917.0
2022-08-08 12:55:00,344.25,344.47,343.96,344.2,3535.0,331.4895,331.7013,331.2103,331.4414,3535.0
2022-08-08 13:00:00,344.11,344.2,344.01,344.06,1650.0,331.3547,331.4414,331.2584,331.3065,1650.0
2022-08-08 13:05:00,344.03,344.79,343.92,344.79,13771.0,331.2777,332.0095,331.1717,332.0095,13771.0
2022-08-08 13:10:00,344.78,345.08,344.65,345.0,3187.0,331.9999,332.2887,331.8747,332.2117,3187.0
2022-08-08 13:15:00,345.05,345.38,345.03,345.17,4293.0,332.2598,332.5776,332.2406,332.3754,4293.0
2022-08-08 13:20:00,345.11,345.19,344.63,345.19,3114.0,332.3176,332.3947,331.8554,332.3947,3114.0
2022-08-08 13:25:00,345.3,345.35,344.64,344.64,2210.0,332.5006,332.5487,331.865,331.865,2210.0
2022-08-08 13:30:00,344.57,344.86,344.57,344.8,2478.0,331.7976,332.0769,331.7976,332.0191,2478.0
2022-08-08 13:35:00,344.69,344.73,344.17,344.19,14842.0,331.9132,331.9517,331.4125,331.4317,14842.0
2022-08-08 13:40:00,344.29,344.83,344.16,344.83,2150.0,331.528,332.048,331.4028,332.048,2150.0
2022-08-08 13:45:00,344.67,344.89,344.65,344.82,1631.0,331.8939,332.1058,331.8747,332.0384,1631.0
2022-08-08 13:50:00,344.64,345.24,344.51,345.24,1182.0,331.865,332.4428,331.7399,332.4428,1182.0
2022-08-08 13:55:00,345.28,345.28,344.93,345.1,2016.0,332.4813,332.4813,332.1443,332.308,2016.0
2022-08-08 14:00:00,345.12,345.17,344.46,344.46,2634.0,332.3273,332.3754,331.6917,331.6917,2634.0
2022-08-08 14:05:00,344.38,344.82,344.03,344.72,2323.0,331.6147,332.0384,331.2777,331.9421,2323.0
2022-08-08 14:10:00,344.55,344.96,344.48,344.63,6371.0,331.7784,332.1732,331.711,331.8554,6371.0
2022-08-08 14:15:00,344.51,344.82,344.24,344.37,3093.0,331.7399,332.0384,331.4799,331.6051,3093.0
2022-08-08 14:20:00,344.22,344.39,344.1,344.1,2144.0,331.4606,331.6243,331.3451,331.3451,2144.0
2022-08-08 14:25:00,344.1,344.35,343.96,344.14,4495.0,331.3451,331.5858,331.2103,331.3836,4495.0
2022-08-08 14:30:00,343.96,344.21,343.83,344.11,2448.0,331.2103,331.451,331.0851,331.3547,2448.0
2022-08-08 14:35:00,343.96,344.15,343.68,343.85,3152.0,331.2103,331.3932,330.9406,331.1043,3152.0
2022-08-08 14:40:00,343.77,344.12,343.66,343.73,2399.0,331.0273,331.3643,330.9214,330.9888,2399.0
2022-08-08 14:45:00,343.7,344.1,343.66,344.01,4000.0,330.9599,331.3451,330.9214,331.2584,4000.0
2022-08-08 14:50:00,343.73,343.73,343.42,343.56,2325.0,330.9888,330.9888,330.6903,330.8251,2325.0
2022-08-08 14:55:00,343.41,344.24,343.41,344.13,3250.0,330.6806,331.4799,330.6806,331.374,3250.0
2022-08-08 15:00:00,344.1,344.49,344.05,344.3,3542.0,331.3451,331.7206,331.2969,331.5376,3542.0
2022-08-08 15:05:00,344.32,344.39,343.96,343.99,2594.0,331.5569,331.6243,331.2103,331.2391,2594.0
2022-08-08 15:10:00,344.1,344.15,343.9,343.95,3421.0,331.3451,331.3932,331.1525,331.2006,3421.0
2022-08-08 15:15:00,343.92,343.96,343.4,343.5,6253.0,331.1717,331.2103,330.671,330.7673,6253.0
2022-08-08 15:20:00,343.63,344.01,343.43,343.79,4636.0,330.8925,331.2584,330.6999,331.0466,4636.0
2022-08-08 15:25:00,343.74,343.94,343.47,343.69,3502.0,330.9984,331.191,330.7384,330.9503,3502.0
2022-08-08 15:30:00,343.63,343.9,343.45,343.86,3782.0,330.8925,331.1525,330.7192,331.114,3782.0
2022-08-08 15:35:00,343.87,344.02,343.75,343.92,5169.0,331.1236,331.268,331.008,331.1717,5169.0
2022-08-08 15:40:00,343.96,344.09,343.84,343.93,5166.0,331.2103,331.3354,331.0947,331.1814,5166.0
2022-08-08 15:45:00,343.92,344.3,343.89,344.04,8662.0,331.1717,331.5376,331.1428,331.2873,8662.0
2022-08-08 15:50:00,343.94,344.16,343.7,344.16,19261.0,331.191,331.4028,330.9599,331.4028,19261.0
2022-08-08 15:55:00,344.19,344.19,343.5,343.79,36301.0,331.4317,331.4317,330.7673,331.0466,36301.0
2022-08-09 09:30:00,346.25,347.44,344.71,345.35,36337.0,333.4154,334.5613,331.9325,332.5487,36337.0
2022-08-09 09:35:00,345.94,346.45,345.04,345.81,12799.0,333.1169,333.608,332.2502,332.9917,12799.0
2022-08-09 09:40:00,345.65,346.03,344.89,345.89,8256.0,332.8376,333.2035,332.1058,333.0687,8256.0
2022-08-09 09:45:00,346.12,346.12,344.39,344.66,12665.0,333.2902,333.2902,331.6243,331.8843,12665.0
2022-08-09 09:50:00,344.61,345.39,343.13,343.92,9623.0,331.8362,332.5872,330.411,331.1717,9623.0
2022-08-09 09:55:00,344.13,345.69,343.74,344.52,15446.0,331.374,332.8761,330.9984,331.7495,15446.0
2022-08-09 10:00:00,344.51,345.29,344.16,344.93,6634.0,331.7399,332.491,331.4028,332.1443,6634.0
2022-08-09 10:05:00,344.84,346.11,344.68,345.8,10145.0,332.0576,333.2806,331.9036,332.982,10145.0
2022-08-09 10:10:00,346.04,346.7,345.93,346.48,13211.0,333.2132,333.8487,333.1072,333.6368,13211.0
2022-08-09 10:15:00,346.62,347.1,345.92,345.92,11110.0,333.7717,334.2339,333.0976,333.0976,11110.0
2022-08-09 10:20:00,345.96,346.53,345.33,345.63,6283.0,333.1361,333.685,332.5295,332.8183,6283.0
2022-08-09 10:25:00,345.66,346.72,345.54,346.4,10009.0,332.8472,333.8679,332.7317,333.5598,10009.0
2022-08-09 10:30:00,346.58,346.71,346.36,346.5,6902.0,333.7331,333.8583,333.5213,333.6561,6902.0
2022-08-09 10:35:00,346.36,346.36,345.17,345.48,8627.0,333.5213,333.5213,332.3754,332.6739,8627.0
2022-08-09 10:40:00,345.28,345.81,345.13,345.49,5158.0,332.4813,332.9917,332.3369,332.6835,5158.0
2022-08-09 10:45:00,345.39,345.79,345.16,345.56,8479.0,332.5872,332.9724,332.3658,332.7509,8479.0
2022-08-09 10:50:00,345.65,345.68,344.95,345.16,4756.0,332.8376,332.8665,332.1636,332.3658,4756.0
2022-08-09 10:55:00,345.28,345.28,344.76,344.95,5525.0,332.4813,332.4813,331.9806,332.1636,5525.0
2022-08-09 11:00:00,345.16,345.17,344.28,344.4,9813.0,332.3658,332.3754,331.5184,331.6339,9813.0
2022-08-09 11:05:00,344.67,344.75,344.21,344.39,8184.0,331.8939,331.971,331.451,331.6243,8184.0
2022-08-09 11:10:00,344.26,344.85,344.04,344.75,5944.0,331.4991,332.0673,331.2873,331.971,5944.0
2022-08-09 11:15:00,344.86,345.31,344.74,345.14,4860.0,332.0769,332.5102,331.9613,332.3465,4860.0
2022-08-09 11:20:00,345.02,345.56,344.84,344.91,5425.0,332.231,332.7509,332.0576,332.125,5425.0
2022-08-09 11:25:00,344.89,345.1,344.6,344.96,4115.0,332.1058,332.308,331.8265,332.1732,4115.0
2022-08-09 11:30:00,345.03,345.09,344.21,344.23,5035.0,332.2406,332.2984,331.451,331.4702,5035.0
2022-08-09 11:35:00,344.38,344.99,344.11,344.5,7033.0,331.6147,332.2021,331.3547,331.7302,7033.0
2022-08-09 11:40:00,344.48,345.46,344.48,345.03,7887.0,331.711,332.6547,331.711,332.2406,7887.0
2022-08-09 11:45:00,345.05,345.74,344.88,345.63,10941.0,332.2598,332.9243,332.0961,332.8183,10941.0
2022-08-09 11:50:00,345.46,345.46,344.74,345.36,5597.0,332.6547,332.6547,331.9613,332.5584,5597.0
2022-08-09 11:55:00,345.36,345.36,344.59,344.59,5912.0,332.5584,332.5584,331.8169,331.8169,5912.0
2022-08-09 12:00:00,344.59,344.75,344.18,344.22,3699.0,331.8169,331.971,331.4221,331.4606,3699.0
2022-08-09 12:05:00,344.1,344.99,344.1,344.26,7783.0,331.3451,332.2021,331.3451,331.4991,7783.0
2022-08-09 12:10:00,344.29,344.77,344.26,344.36,7224.0,331.528,331.9902,331.4991,331.5954,7224.0
2022-08-09 12:15:00,344.49,344.73,344.25,344.25,4323.0,331.7206,331.9517,331.4895,331.4895,4323.0
2022-08-09 12:20:00,344.23,344.53,344.1,344.12,3306.0,331.4702,331.7591,331.3451,331.3643,3306.0
2022-08-09 12:25:00,344.12,344.36,343.77,343.78,8705.0,331.3643,331.5954,331.0273,331.0369,8705.0
2022-08-09 12:30:00,343.94,344.56,343.91,344.32,3900.0,331.191,331.788,331.1621,331.5569,3900.0
2022-08-09 12:35:00,344.27,344.6,344.04,344.52,3200.0,331.5088,331.8265,331.2873,331.7495,3200.0
2022-08-09 12:40:00,344.53,344.86,344.13,344.29,8948.0,331.7591,332.0769,331.374,331.528,8948.0
2022-08-09 12:45:00,344.36,344.4,344.02,344.4,4668.0,331.5954,331.6339,331.268,331.6339,4668.0
2022-08-09 12:50:00,344.48,344.68,344.28,344.51,3457.0,331.711,331.9036,331.5184,331.7399,3457.0
2022-08-09 12:55:00,344.61,344.75,344.4,344.62,3100.0,331.8362,331.971,331.6339,331.8458,3100.0
2022-08-09 13:00:00,344.74,344.83,344.31,344.57,5127.0,331.9613,332.048,331.5473,331.7976,5127.0
2022-08-09 13:05:00,344.67,345.1,344.46,345.1,3650.0,331.8939,332.308,331.6917,332.308,3650.0
2022-08-09 13:10:00,345.02,346.53,345.0,346.26,33322.0,332.231,333.685,332.2117,333.425,33322.0
2022-08-09 13:15:00,346.17,346.4,345.38,345.42,7645.0,333.3383,333.5598,332.5776,332.6161,7645.0
2022-08-09 13:20:00,345.4,346.0,345.25,345.25,3659.0,332.5969,333.1746,332.4524,332.4524,3659.0
2022-08-09 13:25:00,345.25,345.59,345.01,345.59,4605.0,332.4524,332.7798,332.2213,332.7798,4605.0
2022-08-09 13:30:00,345.6,345.63,345.0,345.02,5600.0,332.7895,332.8183,332.2117,332.231,5600.0
2022-08-09 13:35:00,345.09,345.22,344.97,345.02,9339.0,332.2984,332.4235,332.1828,332.231,9339.0
2022-08-09 13:40:00,345.0,345.18,344.44,344.98,4300.0,332.2117,332.385,331.6725,332.1924,4300.0
2022-08-09 13:45:00,344.87,344.9,344.26,344.9,5524.0,332.0865,332.1154,331.4991,332.1154,5524.0
2022-08-09 13:50:00,344.9,345.14,344.56,345.06,4703.0,332.1154,332.3465,331.788,332.2695,4703.0
2022-08-09 13:55:00,345.14,345.3,344.88,344.93,4472.0,332.3465,332.5006,332.0961,332.1443,4472.0
2022-08-09 14:00:00,344.91,345.23,344.77,344.86,4518.0,332.125,332.4332,331.9902,332.0769,4518.0
2022-08-09 14:05:00,344.73,345.0,344.63,344.95,2915.0,331.9517,332.2117,331.8554,332.1636,2915.0
2022-08-09 14:10:00,344.95,344.95,344.34,344.34,4525.0,332.1636,332.1636,331.5762,331.5762,4525.0
2022-08-09 14:15:00,344.34,344.4,344.05,344.23,4234.0,331.5762,331.6339,331.2969,331.4702,4234.0
2022-08-09 14:20:00,344.16,344.27,343.84,344.21,5957.0,331.4028,331.5088,331.0947,331.451,5957.0
2022-08-09 14:25:00,344.23,344.23,343.72,343.84,4493.0,331.4702,331.4702,330.9791,331.0947,4493.0
2022-08-09 14:30:00,343.82,343.82,343.52,343.67,4258.0,331.0754,331.0754,330.7866,330.931,4258.0
2022-08-09 14:35:00,343.66,343.66,343.31,343.43,7875.0,330.9214,330.9214,330.5843,330.6999,7875.0
2022-08-09 14:40:00,343.36,343.51,343.18,343.33,7287.0,330.6325,330.7769,330.4592,330.6036,7287.0
2022-08-09 14:45:00,343.54,343.9,343.54,343.9,4809.0,330.8058,331.1525,330.8058,331.1525,4809.0
2022-08-09 14:50:00,343.79,344.27,343.7,343.95,7391.0,331.0466,331.5088,330.9599,331.2006,7391.0
2022-08-09 14:55:00,344.05,344.5,343.47,343.63,9010.0,331.2969,331.7302,330.7384,330.8925,9010.0
2022-08-09 15:00:00,343.63,343.78,343.44,343.44,5398.0,330.8925,331.0369,330.7095,330.7095,5398.0
2022-08-09 15:05:00,343.38,343.49,343.28,343.45,6112.0,330.6518,330.7577,330.5555,330.7192,6112.0
2022-08-09 15:10:00,343.42,343.46,343.1,343.33,5507.0,330.6903,330.7288,330.3821,330.6036,5507.0
2022-08-09 15:15:00,343.31,343.57,343.16,343.21,4764.0,330.5843,330.8347,330.4399,330.4881,4764.0
2022-08-09 15:20:00,343.25,343.52,343.25,343.44,7668.0,330.5266,330.7866,330.5266,330.7095,7668.0
2022-08-09 15:25:00,343.52,343.54,343.29,343.4,6666.0,330.7866,330.8058,330.5651,330.671,6666.0
2022-08-09 15:30:00,343.35,343.64,343.26,343.43,7999.0,330.6229,330.9021,330.5362,330.6999,7999.0
2022-08-09 15:35:00,343.43,343.6,343.29,343.49,7530.0,330.6999,330.8636,330.5651,330.7577,7530.0
2022-08-09 15:40:00,343.46,343.71,343.25,343.26,11764.0,330.7288,330.9695,330.5266,330.5362,11764.0
2022-08-09 15:45:00,343.3,343.47,343.12,343.47,13491.0,330.5747,330.7384,330.4014,330.7384,13491.0
2022-08-09 15:50:00,343.51,343.93,343.44,343.57,23108.0,330.7769,331.1814,330.7095,330.8347,23108.0
2022-08-09 15:55:00,343.62,343.83,343.2,343.81,47381.0,330.8829,331.0851,330.4784,331.0658,47381.0
2022-08-10 09:30:00,348.89,352.68,348.59,352.67,48977.0,335.9575,339.607,335.6686,339.5974,48977.0
2022-08-10 09:35:00,352.37,353.5,351.39,353.06,17532.0,339.3085,340.3966,338.3648,339.9729,17532.0
2022-08-10 09:40:00,353.5,355.93,352.9,355.89,26869.0,340.3966,342.7366,339.8189,342.698,26869.0
2022-08-10 09:45:00,356.05,357.25,355.21,355.47,31154.0,342.8521,344.0076,342.0432,342.2936,31154.0
2022-08-10 09:50:00,355.61,355.79,351.89,351.97,9713.0,342.4284,342.6017,338.8463,338.9233,9713.0
2022-08-10 09:55:00,351.99,352.19,351.0,351.91,11523.0,338.9426,339.1352,337.9893,338.8656,11523.0
2022-08-10 10:00:00,351.97,353.32,351.93,352.56,10905.0,338.9233,340.2233,338.8848,339.4915,10905.0
2022-08-10 10:05:00,352.9,353.26,352.54,353.08,5299.0,339.8189,340.1655,339.4722,339.9922,5299.0
2022-08-10 10:10:00,353.35,353.9,353.06,353.17,5776.0,340.2522,340.7818,339.9729,340.0789,5776.0
2022-08-10 10:15:00,353.16,353.16,351.94,351.94,4159.0,340.0692,340.0692,338.8945,338.8945,4159.0
2022-08-10 10:20:00,352.15,352.86,351.64,352.25,5601.0,339.0967,339.7804,338.6056,339.193,5601.0
2022-08-10 10:25:00,352.24,352.75,351.9,352.28,8787.0,339.1833,339.6744,338.8559,339.2219,8787.0
2022-08-10 10:30:00,352.46,353.49,352.45,353.21,4460.0,339.3952,340.387,339.3855,340.1174,4460.0
2022-08-10 10:35:00,353.25,353.53,352.6,352.76,8490.0,340.1559,340.4255,339.53,339.6841,8490.0
2022-08-10 10:40:00,352.71,353.2,352.65,352.94,6569.0,339.6359,340.1077,339.5781,339.8574,6569.0
2022-08-10 10:45:00,352.87,353.44,352.74,352.75,9671.0,339.79,340.3389,339.6648,339.6744,9671.0
2022-08-10 10:50:00,352.71,352.99,352.38,352.67,6305.0,339.6359,339.9055,339.3181,339.5974,6305.0
2022-08-10 10:55:00,352.75,353.45,352.69,353.1,8025.0,339.6744,340.3485,339.6167,340.0115,8025.0
2022-08-10 11:00:00,353.26,354.31,353.26,354.07,8655.0,340.1655,341.1766,340.1655,340.9455,8655.0
2022-08-10 11:05:00,354.15,354.7,353.93,354.11,7824.0,341.0225,341.5521,340.8107,340.984,7824.0
2022-08-10 11:10:00,354.21,354.47,353.55,353.84,7511.0,341.0803,341.3307,340.4448,340.724,7511.0
2022-08-10 11:15:00,353.73,353.89,353.19,353.24,2000.0,340.6181,340.7722,340.0981,340.1463,2000.0
2022-08-10 11:20:00,353.25,353.65,353.13,353.53,3897.0,340.1559,340.5411,340.0403,340.4255,3897.0
2022-08-10 11:25:00,353.42,354.08,353.28,354.08,4602.0,340.3196,340.9551,340.1848,340.9551,4602.0
2022-08-10 11:30:00,354.17,354.29,353.92,354.1,5046.0,341.0418,341.1573,340.8011,340.9744,5046.0
2022-08-10 11:35:00,353.74,353.82,353.23,353.78,3700.0,340.6277,340.7048,340.1366,340.6662,3700.0
2022-08-10 11:40:00,353.97,354.38,353.57,353.81,6031.0,340.8492,341.244,340.464,340.6951,6031.0
2022-08-10 11:45:00,353.96,354.3,353.82,353.9,5734.0,340.8396,341.167,340.7048,340.7818,5734.0
2022-08-10 11:50:00,353.78,353.84,353.42,353.74,3632.0,340.6662,340.724,340.3196,340.6277,3632.0
2022-08-10 11:55:00,353.99,355.12,353.86,355.12,16905.0,340.8685,341.9566,340.7433,341.9566,16905.0
2022-08-10 12:00:00,355.13,355.27,354.7,354.73,5492.0,341.9662,342.101,341.5521,341.581,5492.0
2022-08-10 12:05:00,354.44,354.57,354.33,354.33,2396.0,341.3018,341.427,341.1959,341.1959,2396.0
2022-08-10 12:10:00,354.37,354.5,354.16,354.25,2904.0,341.2344,341.3596,341.0322,341.1188,2904.0
2022-08-10 12:15:00,354.19,354.19,353.39,353.59,3310.0,341.0611,341.0611,340.2907,340.4833,3310.0
2022-08-10 12:20:00,353.59,353.75,353.37,353.69,5200.0,340.4833,340.6374,340.2714,340.5796,5200.0
2022-08-10 12:25:00,353.6,354.01,353.24,353.78,4087.0,340.4929,340.8877,340.1463,340.6662,4087.0
2022-08-10 12:30:00,353.88,354.39,353.79,354.2,2808.0,340.7625,341.2536,340.6759,341.0707,2808.0
2022-08-10 12:35:00,354.21,354.46,353.81,354.18,2768.0,341.0803,341.321,340.6951,341.0514,2768.0
2022-08-10 12:40:00,354.12,354.42,354.03,354.35,3775.0,340.9936,341.2825,340.907,341.2151,3775.0
2022-08-10 12:45:00,354.49,354.49,353.86,354.12,2240.0,341.3499,341.3499,340.7433,340.9936,2240.0
2022-08-10 12:50:00,354.09,354.17,353.74,354.17,2757.0,340.9648,341.0418,340.6277,341.0418,2757.0
2022-08-10 12:55:00,353.98,354.1,353.76,353.84,2100.0,340.8588,340.9744,340.647,340.724,2100.0
2022-08-10 13:00:00,353.7,354.09,353.7,353.96,4657.0,340.5892,340.9648,340.5892,340.8396,4657.0
2022-08-10 13:05:00,353.87,354.42,353.87,354.42,3600.0,340.7529,341.2825,340.7529,341.2825,3600.0
2022-08-10 13:10:00,354.37,354.55,354.29,354.48,3977.0,341.2344,341.4077,341.1573,341.3403,3977.0
2022-08-10 13:15:00,354.45,354.5,354.35,354.42,3697.0,341.3114,341.3596,341.2151,341.2825,3697.0
2022-08-10 13:20:00,354.44,354.55,354.17,354.27,4001.0,341.3018,341.4077,341.0418,341.1381,4001.0
2022-08-10 13:25:00,354.36,354.84,354.36,354.49,7849.0,341.2247,341.687,341.2247,341.3499,7849.0
2022-08-10 13:30:00,354.65,354.69,354.38,354.52,3878.0,341.504,341.5425,341.244,341.3788,3878.0
2022-08-10 13:35:00,354.52,354.82,354.52,354.57,6563.0,341.3788,341.6677,341.3788,341.427,6563.0
2022-08-10 13:40:00,354.57,355.13,354.49,355.13,10084.0,341.427,341.9662,341.3499,341.9662,10084.0
2022-08-10 13:45:00,355.05,355.68,354.82,355.44,7150.0,341.8892,342.4958,341.6677,342.2647,7150.0
2022-08-10 13:50:00,355.37,355.4,355.01,355.29,4528.0,342.1973,342.2262,341.8507,342.1203,4528.0
2022-08-10 13:55:00,355.3,355.3,354.79,355.0,2775.0,342.1299,342.1299,341.6388,341.841,2775.0
2022-08-10 14:00:00,354.86,355.14,354.54,354.73,4396.0,341.7062,341.9758,341.3981,341.581,4396.0
2022-08-10 14:05:00,354.74,354.82,354.08,354.15,5919.0,341.5907,341.6677,340.9551,341.0225,5919.0
2022-08-10 14:10:00,354.25,354.26,353.96,353.96,2315.0,341.1188,341.1285,340.8396,340.8396,2315.0
2022-08-10 14:15:00,354.05,354.13,353.85,353.98,4108.0,340.9262,341.0033,340.7337,340.8588,4108.0
2022-08-10 14:20:00,353.88,354.27,353.86,353.99,3880.0,340.7625,341.1381,340.7433,340.8685,3880.0
2022-08-10 14:25:00,353.84,353.84,353.37,353.39,3650.0,340.724,340.724,340.2714,340.2907,3650.0
2022-08-10 14:30:00,353.16,353.24,352.76,352.98,5690.0,340.0692,340.1463,339.6841,339.8959,5690.0
2022-08-10 14:35:00,352.92,353.09,352.86,352.91,4078.0,339.8381,340.0018,339.7804,339.8285,4078.0
2022-08-10 14:40:00,352.86,353.04,352.83,352.84,2398.0,339.7804,339.9537,339.7515,339.7611,2398.0
2022-08-10 14:45:00,352.81,352.89,352.31,352.31,6374.0,339.7322,339.8092,339.2507,339.2507,6374.0
2022-08-10 14:50:00,352.18,352.29,351.65,351.74,5493.0,339.1256,339.2315,338.6152,338.7019,5493.0
2022-08-10 14:55:00,351.7,351.97,351.66,351.91,6852.0,338.6633,338.9233,338.6248,338.8656,6852.0
2022-08-10 15:00:00,352.05,352.31,351.84,352.27,6504.0,339.0004,339.2507,338.7982,339.2122,6504.0
2022-08-10 15:05:00,352.34,352.34,351.95,352.3,3994.0,339.2796,339.2796,338.9041,339.2411,3994.0
2022-08-10 15:10:00,352.31,352.85,352.29,352.42,10868.0,339.2507,339.7707,339.2315,339.3567,10868.0
2022-08-10 15:15:00,352.36,352.4,352.11,352.15,6074.0,339.2989,339.3374,339.0582,339.0967,6074.0
2022-08-10 15:20:00,352.15,352.36,352.05,352.33,5681.0,339.0967,339.2989,339.0004,339.27,5681.0
2022-08-10 15:25:00,352.39,352.42,352.17,352.41,5808.0,339.3278,339.3567,339.1159,339.347,5808.0
2022-08-10 15:30:00,352.31,352.43,352.13,352.15,6815.0,339.2507,339.3663,339.0774,339.0967,6815.0
2022-08-10 15:35:00,352.21,352.42,352.1,352.34,9672.0,339.1544,339.3567,339.0485,339.2796,9672.0
2022-08-10 15:40:00,352.36,352.7,352.08,352.7,8152.0,339.2989,339.6263,339.0293,339.6263,8152.0
2022-08-10 15:45:00,352.7,352.71,351.91,352.0,12282.0,339.6263,339.6359,338.8656,338.9522,12282.0
2022-08-10 15:50:00,352.1,352.15,351.62,352.06,16962.0,339.0485,339.0967,338.5863,339.01,16962.0
2022-08-10 15:55:00,352.12,352.47,351.77,352.28,44737.0,339.0678,339.4048,338.7308,339.2219,44737.0
2022-08-11 09:30:00,360.5,361.97,359.39,360.86,58998.0,347.1372,348.5527,346.0683,347.4838,58998.0
2022-08-11 09:35:00,360.5,363.24,359.34,363.24,34900.0,347.1372,349.7756,346.0202,349.7756,34900.0
2022-08-11 09:40:00,363.24,363.44,361.03,362.87,20212.0,349.7756,349.9682,347.6475,349.4193,20212.0
2022-08-11 09:45:00,362.9,363.5,362.32,363.12,22569.0,349.4482,350.026,348.8897,349.66,22569.0
2022-08-11 09:50:00,362.98,362.98,361.58,362.18,34425.0,349.5252,349.5252,348.1771,348.7549,34425.0
2022-08-11 09:55:00,362.18,362.61,361.25,361.61,11424.0,348.7549,349.1689,347.8594,348.206,11424.0
2022-08-11 10:00:00,361.69,361.95,361.15,361.7,5801.0,348.283,348.5334,347.7631,348.2927,5801.0
2022-08-11 10:05:00,361.38,362.0,361.0,361.42,6021.0,347.9845,348.5816,347.6186,348.0231,6021.0
2022-08-11 10:10:00,361.42,361.42,360.29,360.54,8885.0,348.0231,348.0231,346.9349,347.1757,8885.0
2022-08-11 10:15:00,360.41,362.31,360.31,362.3,51384.0,347.0505,348.8801,346.9542,348.8704,51384.0
2022-08-11 10:20:00,362.11,362.21,361.47,361.78,10334.0,348.6875,348.7838,348.0712,348.3697,10334.0
2022-08-11 10:25:00,361.73,361.89,361.19,361.55,6215.0,348.3216,348.4756,347.8016,348.1482,6215.0
2022-08-11 10:30:00,361.44,362.25,361.44,362.18,9980.0,348.0423,348.8223,348.0423,348.7549,9980.0
2022-08-11 10:35:00,362.06,362.98,361.64,361.74,15680.0,348.6393,349.5252,348.2349,348.3312,15680.0
2022-08-11 10:40:00,361.52,361.62,360.35,360.79,10219.0,348.1193,348.2156,346.9927,347.4164,10219.0
2022-08-11 10:45:00,360.91,361.45,360.63,361.32,7420.0,347.532,348.0519,347.2623,347.9268,7420.0
2022-08-11 10:50:00,361.0,361.54,360.6,361.3,10347.0,347.6186,348.1386,347.2334,347.9075,10347.0
2022-08-11 10:55:00,361.13,361.52,360.73,361.1,8929.0,347.7438,348.1193,347.3586,347.7149,8929.0
2022-08-11 11:00:00,360.94,360.99,360.31,360.57,6287.0,347.5608,347.609,346.9542,347.2046,6287.0
2022-08-11 11:05:00,360.59,360.77,358.64,358.64,16845.0,347.2238,347.3971,345.3461,345.3461,16845.0
2022-08-11 11:10:00,358.68,359.09,357.89,358.19,39876.0,345.3846,345.7794,344.6239,344.9128,39876.0
2022-08-11 11:15:00,358.1,358.8,357.3,357.36,17779.0,344.8261,345.5002,344.0558,344.1135,17779.0
2022-08-11 11:20:00,357.39,358.81,357.3,358.27,15142.0,344.1424,345.5098,344.0558,344.9898,15142.0
2022-08-11 11:25:00,358.3,358.5,357.87,358.33,14628.0,345.0187,345.2113,344.6046,345.0476,14628.0
2022-08-11 11:30:00,358.18,359.1,357.68,357.68,7291.0,344.9032,345.789,344.4217,344.4217,7291.0
2022-08-11 11:35:00,357.5,357.98,357.21,357.96,9358.0,344.2484,344.7106,343.9691,344.6913,9358.0
2022-08-11 11:40:00,358.27,359.42,358.27,359.17,11334.0,344.9898,346.0972,344.9898,345.8565,11334.0
2022-08-11 11:45:00,359.15,359.69,358.97,359.51,19538.0,345.8372,346.3572,345.6639,346.1839,19538.0
2022-08-11 11:50:00,359.51,359.64,358.67,359.64,16302.0,346.1839,346.309,345.375,346.309,16302.0
2022-08-11 11:55:00,359.67,360.16,359.19,359.3,7089.0,346.3379,346.8098,345.8757,345.9816,7089.0
2022-08-11 12:00:00,359.29,360.19,359.29,360.12,6265.0,345.972,346.8386,345.972,346.7712,6265.0
2022-08-11 12:05:00,360.11,360.25,359.74,359.74,7252.0,346.7616,346.8964,346.4053,346.4053,7252.0
2022-08-11 12:10:00,359.68,359.75,357.99,358.18,8491.0,346.3476,346.415,344.7202,344.9032,8491.0
2022-08-11 12:15:00,357.99,358.76,357.71,358.69,10351.0,344.7202,345.4617,344.4506,345.3942,10351.0
2022-08-11 12:20:00,358.81,359.37,358.42,359.17,5025.0,345.5098,346.049,345.1343,345.8565,5025.0
2022-08-11 12:25:00,359.01,359.5,358.93,359.46,5237.0,345.7024,346.1742,345.6254,346.1357,5237.0
2022-08-11 12:30:00,359.43,359.8,359.34,359.38,14089.0,346.1068,346.4631,346.0202,346.0587,14089.0
2022-08-11 12:35:00,359.3,359.97,359.26,359.7,3944.0,345.9816,346.6268,345.9431,346.3668,3944.0
2022-08-11 12:40:00,359.75,359.89,359.46,359.62,5129.0,346.415,346.5498,346.1357,346.2898,5129.0
2022-08-11 12:45:00,359.78,360.5,359.78,360.18,6237.0,346.4438,347.1372,346.4438,346.829,6237.0
2022-08-11 12:50:00,360.01,360.55,359.96,360.3,5694.0,346.6653,347.1853,346.6172,346.9446,5694.0
2022-08-11 12:55:00,360.13,360.79,360.1,360.79,4492.0,346.7809,347.4164,346.752,347.4164,4492.0
2022-08-11 13:00:00,360.82,361.02,360.35,360.58,5960.0,347.4453,347.6379,346.9927,347.2142,5960.0
2022-08-11 13:05:00,360.66,360.81,360.25,360.25,4982.0,347.2912,347.4357,346.8964,346.8964,4982.0
2022-08-11 13:10:00,360.4,361.3,360.4,361.3,6623.0,347.0409,347.9075,347.0409,347.9075,6623.0
2022-08-11 13:15:00,361.34,362.0,361.34,361.88,7744.0,347.946,348.5816,347.946,348.466,7744.0
2022-08-11 13:20:00,361.82,361.9,361.38,361.52,5152.0,348.4082,348.4853,347.9845,348.1193,5152.0
2022-08-11 13:25:00,361.41,361.61,361.27,361.59,4353.0,348.0134,348.206,347.8786,348.1868,4353.0
2022-08-11 13:30:00,361.48,361.85,361.41,361.42,4324.0,348.0808,348.4371,348.0134,348.0231,4324.0
2022-08-11 13:35:00,361.48,362.03,361.37,361.93,5107.0,348.0808,348.6104,347.9749,348.5141,5107.0
2022-08-11 13:40:00,361.94,362.33,361.94,362.33,5200.0,348.5238,348.8993,348.5238,348.8993,5200.0
2022-08-11 13:45:00,362.32,362.39,361.89,362.14,5999.0,348.8897,348.9571,348.4756,348.7164,5999.0
2022-08-11 13:50:00,362.1,362.45,361.83,361.92,7630.0,348.6778,349.0149,348.4179,348.5045,7630.0
2022-08-11 13:55:00,361.92,362.06,361.65,362.04,7852.0,348.5045,348.6393,348.2445,348.6201,7852.0
2022-08-11 14:00:00,361.98,362.0,361.37,361.48,4219.0,348.5623,348.5816,347.9749,348.0808,4219.0
2022-08-11 14:05:00,361.46,361.97,361.46,361.93,9847.0,348.0616,348.5527,348.0616,348.5141,9847.0
2022-08-11 14:10:00,361.86,362.2,361.83,362.04,5069.0,348.4467,348.7741,348.4179,348.6201,5069.0
2022-08-11 14:15:00,362.17,362.8,362.14,362.8,6342.0,348.7453,349.3519,348.7164,349.3519,6342.0
2022-08-11 14:20:00,362.72,362.72,361.79,362.22,9543.0,349.2749,349.2749,348.3793,348.7934,9543.0
2022-08-11 14:25:00,362.09,362.17,361.15,361.22,11299.0,348.6682,348.7453,347.7631,347.8305,11299.0
2022-08-11 14:30:00,361.08,361.37,360.83,360.94,6025.0,347.6957,347.9749,347.4549,347.5608,6025.0
2022-08-11 14:35:00,360.94,361.47,360.94,361.15,11602.0,347.5608,348.0712,347.5608,347.7631,11602.0
2022-08-11 14:40:00,361.02,361.17,360.54,360.82,5473.0,347.6379,347.7823,347.1757,347.4453,5473.0
2022-08-11 14:45:00,360.85,361.01,360.32,360.45,9791.0,347.4742,347.6283,346.9638,347.089,9791.0
2022-08-11 14:50:00,360.44,360.45,359.51,359.51,7900.0,347.0794,347.089,346.1839,346.1839,7900.0
2022-08-11 14:55:00,359.67,360.39,359.57,360.14,7319.0,346.3379,347.0312,346.2416,346.7905,7319.0
2022-08-11 15:00:00,360.03,360.14,359.34,360.14,12228.0,346.6846,346.7905,346.0202,346.7905,12228.0
2022-08-11 15:05:00,360.34,361.03,360.13,361.0,8336.0,346.9831,347.6475,346.7809,347.6186,8336.0
2022-08-11 15:10:00,361.16,361.18,360.29,360.61,6579.0,347.7727,347.7919,346.9349,347.2431,6579.0
2022-08-11 15:15:00,360.51,361.04,360.39,361.0,5665.0,347.1468,347.6571,347.0312,347.6186,5665.0
2022-08-11 15:20:00,360.97,361.29,360.87,360.87,5740.0,347.5897,347.8979,347.4934,347.4934,5740.0
2022-08-11 15:25:00,360.89,361.61,360.87,361.61,8883.0,347.5127,348.206,347.4934,348.206,8883.0
2022-08-11 15:30:00,361.45,361.65,361.08,361.55,13839.0,348.0519,348.2445,347.6957,348.1482,13839.0
2022-08-11 15:35:00,361.42,361.51,360.89,360.92,9161.0,348.0231,348.1097,347.5127,347.5416,9161.0
2022-08-11 15:40:00,361.07,361.32,360.86,360.96,14288.0,347.686,347.9268,347.4838,347.5801,14288.0
2022-08-11 15:45:00,360.85,361.8,360.82,361.79,22905.0,347.4742,348.389,347.4453,348.3793,22905.0
2022-08-11 15:50:00,361.68,361.99,361.12,361.85,40226.0,348.2734,348.5719,347.7342,348.4371,40226.0
2022-08-11 15:55:00,361.89,362.24,361.52,361.97,50556.0,348.4756,348.8127,348.1193,348.5527,50556.0
2022-08-12 09:30:00,362.45,363.19,361.71,362.2,23650.0,349.0149,349.7274,348.3023,348.7741,23650.0
2022-08-12 09:35:00,362.49,363.11,361.86,363.11,5297.0,349.0534,349.6504,348.4467,349.6504,5297.0
2022-08-12 09:40:00,363.51,363.77,362.58,362.88,18987.0,350.0356,350.2859,349.1401,349.4289,18987.0
2022-08-12 09:45:00,362.79,362.91,361.91,362.58,9031.0,349.3423,349.4578,348.4949,349.1401,9031.0
2022-08-12 09:50:00,362.82,363.94,362.82,363.35,13832.0,349.3712,350.4496,349.3712,349.8815,13832.0
2022-08-12 09:55:00,363.56,364.0,363.17,363.62,9083.0,350.0837,350.5074,349.7082,350.1415,9083.0
2022-08-12 10:00:00,363.14,363.65,362.0,363.31,10990.0,349.6793,350.1704,348.5816,349.843,10990.0
2022-08-12 10:05:00,363.51,364.09,363.2,363.77,8747.0,350.0356,350.5941,349.7371,350.2859,8747.0
2022-08-12 10:10:00,363.46,364.14,363.1,363.73,9911.0,349.9874,350.6422,349.6408,350.2474,9911.0
2022-08-12 10:15:00,363.74,364.14,363.19,364.11,5558.0,350.2571,350.6422,349.7274,350.6133,5558.0
2022-08-12 10:20:00,363.98,364.15,363.29,363.49,6885.0,350.4882,350.6519,349.8237,350.0163,6885.0
2022-08-12 10:25:00,363.44,364.11,363.44,364.1,8474.0,349.9682,350.6133,349.9682,350.6037,8474.0
2022-08-12 10:30:00,364.18,364.43,363.78,364.26,6701.0,350.6807,350.9215,350.2956,350.7578,6701.0
2022-08-12 10:35:00,364.28,364.42,363.5,363.5,4137.0,350.777,350.9119,350.026,350.026,4137.0
2022-08-12 10:40:00,363.49,364.04,363.19,363.79,6463.0,350.0163,350.5459,349.7274,350.3052,6463.0
2022-08-12 10:45:00,363.87,364.19,363.72,363.87,4048.0,350.3822,350.6904,350.2378,350.3822,4048.0
2022-08-12 10:50:00,363.99,364.0,363.59,363.85,7303.0,350.4978,350.5074,350.1126,350.363,7303.0
2022-08-12 10:55:00,363.88,364.41,363.79,364.16,6601.0,350.3919,350.9022,350.3052,350.6615,6601.0
2022-08-12 11:00:00,364.15,364.78,364.02,364.67,8974.0,350.6519,351.2585,350.5267,351.1526,8974.0
2022-08-12 11:05:00,364.7,364.71,364.23,364.25,5459.0,351.1815,351.1911,350.7289,350.7482,5459.0
2022-08-12 11:10:00,364.44,364.96,364.44,364.84,16509.0,350.9311,351.4318,350.9311,351.3163,16509.0
2022-08-12 11:15:00,364.86,365.5,364.76,365.36,10066.0,351.3355,351.9518,351.2392,351.817,10066.0
2022-08-12 11:20:00,365.33,365.57,365.2,365.41,10523.0,351.7881,352.0192,351.6629,351.8652,10523.0
2022-08-12 11:25:00,365.4,365.56,364.8,365.12,5795.0,351.8555,352.0096,351.2778,351.5859,5795.0
2022-08-12 11:30:00,364.98,365.12,364.44,364.48,4302.0,351.4511,351.5859,350.9311,350.9696,4302.0
2022-08-12 11:35:00,364.57,365.35,364.57,364.99,8047.0,351.0563,351.8074,351.0563,351.4607,8047.0
2022-08-12 11:40:00,364.95,365.0,364.74,364.75,4017.0,351.4222,351.4704,351.22,351.2296,4017.0
2022-08-12 11:45:00,364.77,364.94,364.61,364.61,4359.0,351.2489,351.4126,351.0948,351.0948,4359.0
2022-08-12 11:50:00,364.67,364.9,364.48,364.71,3045.0,351.1526,351.3741,350.9696,351.1911,3045.0
2022-08-12 11:55:00,364.82,364.91,364.35,364.37,4818.0,351.297,351.3837,350.8444,350.8637,4818.0
2022-08-12 12:00:00,364.49,364.95,364.36,364.63,5963.0,350.9793,351.4222,350.8541,351.1141,5963.0
2022-08-12 12:05:00,364.71,365.5,364.64,365.2,9625.0,351.1911,351.9518,351.1237,351.6629,9625.0
2022-08-12 12:10:00,365.18,365.39,365.06,365.12,6313.0,351.6437,351.8459,351.5281,351.5859,6313.0
2022-08-12 12:15:00,365.02,365.43,364.97,365.24,3282.0,351.4896,351.8844,351.4415,351.7015,3282.0
2022-08-12 12:20:00,365.35,365.56,365.28,365.52,3838.0,351.8074,352.0096,351.74,351.9711,3838.0
2022-08-12 12:25:00,365.49,365.51,365.29,365.36,3112.0,351.9422,351.9614,351.7496,351.817,3112.0
2022-08-12 12:30:00,365.44,365.59,365.33,365.34,8721.0,351.894,352.0385,351.7881,351.7977,8721.0
2022-08-12 12:35:00,365.29,365.43,365.26,365.32,3366.0,351.7496,351.8844,351.7207,351.7785,3366.0
2022-08-12 12:40:00,365.36,366.1,365.2,366.0,11048.0,351.817,352.5296,351.6629,352.4333,11048.0
2022-08-12 12:45:00,365.94,366.2,365.86,366.05,7902.0,352.3755,352.6259,352.2985,352.4814,7902.0
2022-08-12 12:50:00,366.02,366.2,365.95,366.09,3836.0,352.4525,352.6259,352.3851,352.5199,3836.0
2022-08-12 12:55:00,366.13,367.04,366.09,367.0,16983.0,352.5585,353.4347,352.5199,353.3962,16983.0
2022-08-12 13:00:00,367.07,367.38,366.9,367.31,8662.0,353.4636,353.7621,353.2999,353.6947,8662.0
2022-08-12 13:05:00,367.36,367.36,367.02,367.12,3700.0,353.7429,353.7429,353.4155,353.5118,3700.0
2022-08-12 13:10:00,367.1,367.19,366.82,366.83,3580.0,353.4925,353.5792,353.2229,353.2325,3580.0
2022-08-12 13:15:00,366.81,367.12,366.81,366.9,3812.0,353.2133,353.5118,353.2133,353.2999,3812.0
2022-08-12 13:20:00,366.88,367.05,366.75,367.05,4107.0,353.2807,353.4444,353.1555,353.4444,4107.0
2022-08-12 13:25:00,367.12,367.12,366.72,367.05,4787.0,353.5118,353.5118,353.1266,353.4444,4787.0
2022-08-12 13:30:00,367.11,367.5,367.11,367.27,6368.0,353.5021,353.8777,353.5021,353.6562,6368.0
2022-08-12 13:35:00,367.43,367.71,367.4,367.45,5705.0,353.8103,354.0799,353.7814,353.8295,5705.0
2022-08-12 13:40:00,367.62,367.82,367.47,367.52,3575.0,353.9932,354.1858,353.8488,353.8969,3575.0
2022-08-12 13:45:00,367.48,367.71,367.48,367.67,2172.0,353.8584,354.0799,353.8584,354.0414,2172.0
2022-08-12 13:50:00,367.67,368.09,367.67,367.96,3434.0,354.0414,354.4458,354.0414,354.3206,3434.0
2022-08-12 13:55:00,367.96,367.96,367.72,367.82,6091.0,354.3206,354.3206,354.0895,354.1858,6091.0
2022-08-12 14:00:00,367.86,367.93,367.63,367.63,4049.0,354.2243,354.2917,354.0029,354.0029,4049.0
2022-08-12 14:05:00,367.6,367.65,367.49,367.63,5572.0,353.974,354.0221,353.8681,354.0029,5572.0
2022-08-12 14:10:00,367.55,367.74,367.44,367.44,3393.0,353.9258,354.1088,353.8199,353.8199,3393.0
2022-08-12 14:15:00,367.49,368.07,367.49,368.05,9595.0,353.8681,354.4266,353.8681,354.4073,9595.0
2022-08-12 14:20:00,368.1,368.29,367.89,368.08,5818.0,354.4554,354.6384,354.2532,354.4362,5818.0
2022-08-12 14:25:00,367.98,368.33,367.98,368.15,3838.0,354.3399,354.6769,354.3399,354.5036,3838.0
2022-08-12 14:30:00,368.25,368.5,368.19,368.35,7370.0,354.5999,354.8406,354.5421,354.6962,7370.0
2022-08-12 14:35:00,368.39,368.58,368.34,368.35,9307.0,354.7347,354.9176,354.6865,354.6962,9307.0
2022-08-12 14:40:00,368.32,368.33,367.61,367.67,11407.0,354.6673,354.6769,353.9836,354.0414,11407.0
2022-08-12 14:45:00,367.65,367.7,367.5,367.5,5578.0,354.0221,354.0703,353.8777,353.8777,5578.0
2022-08-12 14:50:00,367.6,367.92,367.5,367.56,7661.0,353.974,354.2821,353.8777,353.9355,7661.0
2022-08-12 14:55:00,367.61,367.69,367.17,367.17,9588.0,353.9836,354.0606,353.5599,353.5599,9588.0
2022-08-12 15:00:00,367.18,367.34,366.77,367.1,6198.0,353.5695,353.7236,353.1747,353.4925,6198.0
2022-08-12 15:05:00,367.16,367.26,366.98,367.16,8947.0,353.5503,353.6466,353.377,353.5503,8947.0
2022-08-12 15:10:00,367.16,367.59,367.11,367.35,6932.0,353.5503,353.9643,353.5021,353.7332,6932.0
2022-08-12 15:15:00,367.33,367.59,367.21,367.5,6267.0,353.714,353.9643,353.5984,353.8777,6267.0
2022-08-12 15:20:00,367.52,367.52,366.96,366.97,3886.0,353.8969,353.8969,353.3577,353.3673,3886.0
2022-08-12 15:25:00,367.09,367.31,366.99,367.28,4829.0,353.4829,353.6947,353.3866,353.6658,4829.0
2022-08-12 15:30:00,367.28,367.31,366.92,366.98,7050.0,353.6658,353.6947,353.3192,353.377,7050.0
2022-08-12 15:35:00,366.96,367.13,366.81,367.11,12805.0,353.3577,353.5214,353.2133,353.5021,12805.0
2022-08-12 15:40:00,367.16,367.58,367.06,367.48,10694.0,353.5503,353.9547,353.454,353.8584,10694.0
2022-08-12 15:45:00,367.51,367.51,367.17,367.4,16550.0,353.8873,353.8873,353.5599,353.7814,16550.0
2022-08-12 15:50:00,367.46,367.47,366.88,367.09,23568.0,353.8392,353.8488,353.2807,353.4829,23568.0
2022-08-12 15:55:00,367.1,368.47,366.87,368.36,67756.0,353.4925,354.8117,353.271,354.7058,67756.0
2022-08-15 09:30:00,362.46,363.0,361.25,361.85,45130.0,349.0245,349.5445,347.8594,348.4371,45130.0
2022-08-15 09:35:00,362.07,364.36,361.54,363.03,26712.0,348.649,350.8541,348.1386,349.5734,26712.0
2022-08-15 09:40:00,362.94,363.41,359.25,359.97,31437.0,349.4867,349.9393,345.9335,346.6268,31437.0
2022-08-15 09:45:00,360.09,362.11,360.09,361.22,15811.0,346.7424,348.6875,346.7424,347.8305,15811.0
2022-08-15 09:50:00,361.49,363.06,361.4,362.98,10841.0,348.0905,349.6023,348.0038,349.5252,10841.0
2022-08-15 09:55:00,362.95,363.48,362.02,363.35,15425.0,349.4963,350.0067,348.6008,349.8815,15425.0
2022-08-15 10:00:00,363.27,364.22,362.46,362.83,13598.0,349.8045,350.7193,349.0245,349.3808,13598.0
2022-08-15 10:05:00,362.74,363.03,360.95,361.14,10625.0,349.2941,349.5734,347.5705,347.7534,10625.0
2022-08-15 10:10:00,361.1,362.33,361.08,362.33,6963.0,347.7149,348.8993,347.6957,348.8993,6963.0
2022-08-15 10:15:00,362.4,362.97,362.4,362.71,5050.0,348.9667,349.5156,348.9667,349.2652,5050.0
2022-08-15 10:20:00,362.24,362.47,361.58,361.7,4812.0,348.8127,349.0341,348.1771,348.2927,4812.0
2022-08-15 10:25:00,361.57,362.31,361.57,362.25,3373.0,348.1675,348.8801,348.1675,348.8223,3373.0
2022-08-15 10:30:00,362.08,363.58,362.04,363.01,10196.0,348.6586,350.103,348.6201,349.5541,10196.0
2022-08-15 10:35:00,362.83,363.27,362.45,362.56,4703.0,349.3808,349.8045,349.0149,349.1208,4703.0
2022-08-15 10:40:00,362.42,363.07,362.3,362.76,10080.0,348.986,349.6119,348.8704,349.3134,10080.0
2022-08-15 10:45:00,362.7,363.3,362.64,363.1,3855.0,349.2556,349.8334,349.1978,349.6408,3855.0
2022-08-15 10:50:00,362.93,363.15,362.62,362.65,4942.0,349.4771,349.6889,349.1786,349.2075,4942.0
2022-08-15 10:55:00,362.5,362.68,361.8,362.38,7552.0,349.063,349.2363,348.389,348.9475,7552.0
2022-08-15 11:00:00,362.2,363.18,362.2,363.18,5089.0,348.7741,349.7178,348.7741,349.7178,5089.0
2022-08-15 11:05:00,363.12,363.35,363.1,363.17,2102.0,349.66,349.8815,349.6408,349.7082,2102.0
2022-08-15 11:10:00,363.15,363.16,362.49,363.01,4930.0,349.6889,349.6986,349.0534,349.5541,4930.0
2022-08-15 11:15:00,362.92,363.25,362.83,363.19,6611.0,349.4675,349.7852,349.3808,349.7274,6611.0
2022-08-15 11:20:00,363.3,363.87,363.27,363.85,5408.0,349.8334,350.3822,349.8045,350.363,5408.0
2022-08-15 11:25:00,363.76,363.85,363.35,363.43,4668.0,350.2763,350.363,349.8815,349.9585,4668.0
2022-08-15 11:30:00,363.8,363.82,362.93,362.93,3800.0,350.3148,350.3341,349.4771,349.4771,3800.0
2022-08-15 11:35:00,363.01,363.51,362.96,363.48,4358.0,349.5541,350.0356,349.506,350.0067,4358.0
2022-08-15 11:40:00,363.59,363.86,363.24,363.86,3900.0,350.1126,350.3726,349.7756,350.3726,3900.0
2022-08-15 11:45:00,363.86,364.34,363.85,364.34,7662.0,350.3726,350.8348,350.363,350.8348,7662.0
2022-08-15 11:50:00,364.5,364.76,364.34,364.76,5719.0,350.9889,351.2392,350.8348,351.2392,5719.0
2022-08-15 11:55:00,364.57,365.2,364.57,364.88,2200.0,351.0563,351.6629,351.0563,351.3548,2200.0
2022-08-15 12:00:00,364.62,364.68,364.37,364.54,5289.0,351.1044,351.1622,350.8637,351.0274,5289.0
2022-08-15 12:05:00,364.56,364.66,364.16,364.44,2805.0,351.0467,351.143,350.6615,350.9311,2805.0
2022-08-15 12:10:00,364.55,365.08,364.55,365.08,4339.0,351.037,351.5474,351.037,351.5474,4339.0
2022-08-15 12:15:00,365.17,365.53,364.98,365.07,5541.0,351.634,351.9807,351.4511,351.5378,5541.0
2022-08-15 12:20:00,365.12,365.23,364.12,364.37,9885.0,351.5859,351.6918,350.623,350.8637,9885.0
2022-08-15 12:25:00,364.37,365.05,364.22,364.86,4985.0,350.8637,351.5185,350.7193,351.3355,4985.0
2022-08-15 12:30:00,364.94,365.45,364.94,365.32,4771.0,351.4126,351.9037,351.4126,351.7785,4771.0
2022-08-15 12:35:00,365.36,365.39,365.06,365.21,4686.0,351.817,351.8459,351.5281,351.6726,4686.0
2022-08-15 12:40:00,364.81,365.06,364.43,364.87,5116.0,351.2874,351.5281,350.9215,351.3452,5116.0
2022-08-15 12:45:00,364.79,365.48,364.79,364.87,5439.0,351.2681,351.9326,351.2681,351.3452,5439.0
2022-08-15 12:50:00,364.98,365.33,364.84,365.19,2470.0,351.4511,351.7881,351.3163,351.6533,2470.0
2022-08-15 12:55:00,364.98,365.5,364.79,365.37,14530.0,351.4511,351.9518,351.2681,351.8266,14530.0
2022-08-15 13:00:00,365.48,365.6,365.09,365.41,13596.0,351.9326,352.0481,351.557,351.8652,13596.0
2022-08-15 13:05:00,365.4,365.77,365.39,365.59,10970.0,351.8555,352.2118,351.8459,352.0385,10970.0
2022-08-15 13:10:00,365.75,366.12,365.6,365.6,9498.0,352.1926,352.5488,352.0481,352.0481,9498.0
2022-08-15 13:15:00,365.52,365.74,364.86,364.95,3391.0,351.9711,352.1829,351.3355,351.4222,3391.0
2022-08-15 13:20:00,364.84,364.84,364.4,364.63,8662.0,351.3163,351.3163,350.8926,351.1141,8662.0
2022-08-15 13:25:00,364.75,364.94,364.57,364.77,3420.0,351.2296,351.4126,351.0563,351.2489,3420.0
2022-08-15 13:30:00,364.69,364.82,364.53,364.54,3897.0,351.1718,351.297,351.0178,351.0274,3897.0
2022-08-15 13:35:00,364.67,365.0,364.55,364.55,3193.0,351.1526,351.4704,351.037,351.037,3193.0
2022-08-15 13:40:00,364.34,364.45,364.15,364.45,4247.0,350.8348,350.9407,350.6519,350.9407,4247.0
2022-08-15 13:45:00,364.44,364.84,364.13,364.7,6958.0,350.9311,351.3163,350.6326,351.1815,6958.0
2022-08-15 13:50:00,364.75,365.04,364.46,364.66,7066.0,351.2296,351.5089,350.9504,351.143,7066.0
2022-08-15 13:55:00,364.67,365.14,364.5,364.5,3578.0,351.1526,351.6052,350.9889,350.9889,3578.0
2022-08-15 14:00:00,364.4,364.49,364.15,364.16,4395.0,350.8926,350.9793,350.6519,350.6615,4395.0
2022-08-15 14:05:00,364.2,364.67,364.04,364.1,2678.0,350.7,351.1526,350.5459,350.6037,2678.0
2022-08-15 14:10:00,364.19,364.34,363.76,364.22,6110.0,350.6904,350.8348,350.2763,350.7193,6110.0
2022-08-15 14:15:00,364.14,364.55,364.14,364.29,3311.0,350.6422,351.037,350.6422,350.7867,3311.0
2022-08-15 14:20:00,364.43,364.71,364.34,364.44,6128.0,350.9215,351.1911,350.8348,350.9311,6128.0
2022-08-15 14:25:00,364.52,364.85,364.52,364.69,4600.0,351.0081,351.3259,351.0081,351.1718,4600.0
2022-08-15 14:30:00,364.77,365.37,364.77,365.15,5001.0,351.2489,351.8266,351.2489,351.6148,5001.0
2022-08-15 14:35:00,365.16,365.2,364.93,365.18,4912.0,351.6244,351.6629,351.4029,351.6437,4912.0
2022-08-15 14:40:00,365.18,365.38,365.0,365.15,7328.0,351.6437,351.8363,351.4704,351.6148,7328.0
2022-08-15 14:45:00,365.13,365.3,365.1,365.3,2590.0,351.5955,351.7592,351.5666,351.7592,2590.0
2022-08-15 14:50:00,365.3,365.4,365.08,365.23,4802.0,351.7592,351.8555,351.5474,351.6918,4802.0
2022-08-15 14:55:00,365.25,365.34,364.9,365.09,6984.0,351.7111,351.7977,351.3741,351.557,6984.0
2022-08-15 15:00:00,365.08,365.21,365.02,365.17,3186.0,351.5474,351.6726,351.4896,351.634,3186.0
2022-08-15 15:05:00,365.22,365.28,365.06,365.14,4071.0,351.6822,351.74,351.5281,351.6052,4071.0
2022-08-15 15:10:00,365.11,365.43,365.0,365.2,7120.0,351.5763,351.8844,351.4704,351.6629,7120.0
2022-08-15 15:15:00,365.24,365.97,365.24,365.97,7270.0,351.7015,352.4044,351.7015,352.4044,7270.0
2022-08-15 15:20:00,365.92,366.06,365.68,365.85,8098.0,352.3562,352.4911,352.1251,352.2888,8098.0
2022-08-15 15:25:00,365.81,366.01,365.8,365.96,6805.0,352.2503,352.4429,352.2407,352.3948,6805.0
2022-08-15 15:30:00,365.94,366.04,365.68,366.03,8600.0,352.3755,352.4718,352.1251,352.4622,8600.0
2022-08-15 15:35:00,366.03,366.15,365.65,365.66,8753.0,352.4622,352.5777,352.0963,352.1059,8753.0
2022-08-15 15:40:00,365.62,366.12,365.59,365.95,11174.0,352.0674,352.5488,352.0385,352.3851,11174.0
2022-08-15 15:45:00,365.98,366.2,365.94,366.2,12769.0,352.414,352.6259,352.3755,352.6259,12769.0
2022-08-15 15:50:00,366.24,366.25,365.9,366.0,15886.0,352.6644,352.674,352.337,352.4333,15886.0
2022-08-15 15:55:00,366.0,366.29,365.76,365.95,45312.0,352.4333,352.7125,352.2022,352.3851,45312.0
2022-08-16 09:30:00,364.31,366.22,363.01,365.29,36030.0,350.8059,352.6451,349.5541,351.7496,36030.0
2022-08-16 09:35:00,365.47,367.53,365.47,366.93,11108.0,351.9229,353.9066,351.9229,353.3288,11108.0
2022-08-16 09:40:00,366.9,366.92,365.93,366.16,7201.0,353.2999,353.3192,352.3659,352.5874,7201.0
2022-08-16 09:45:00,366.38,367.33,366.1,366.84,12836.0,352.7992,353.714,352.5296,353.2421,12836.0
2022-08-16 09:50:00,366.56,367.54,366.25,366.71,17487.0,352.9725,353.9162,352.674,353.117,17487.0
2022-08-16 09:55:00,367.04,367.11,365.65,366.44,11877.0,353.4347,353.5021,352.0963,352.857,11877.0
2022-08-16 10:00:00,366.16,366.97,365.48,366.74,6823.0,352.5874,353.3673,351.9326,353.1459,6823.0
2022-08-16 10:05:00,366.7,367.16,365.71,366.32,8280.0,353.1073,353.5503,352.154,352.7414,8280.0
2022-08-16 10:10:00,366.17,367.29,366.13,366.8,9428.0,352.597,353.6755,352.5585,353.2036,9428.0
2022-08-16 10:15:00,366.77,366.9,366.07,366.46,5717.0,353.1747,353.2999,352.5007,352.8762,5717.0
2022-08-16 10:20:00,366.62,367.37,366.27,366.98,9436.0,353.0303,353.7525,352.6933,353.377,9436.0
2022-08-16 10:25:00,366.87,367.12,366.11,366.96,15479.0,353.271,353.5118,352.5392,353.3577,15479.0
2022-08-16 10:30:00,366.97,367.12,365.72,365.79,10398.0,353.3673,353.5118,352.1637,352.2311,10398.0
2022-08-16 10:35:00,365.64,366.03,365.0,365.53,8063.0,352.0866,352.4622,351.4704,351.9807,8063.0
2022-08-16 10:40:00,365.31,365.94,365.25,365.85,7229.0,351.7689,352.3755,351.7111,352.2888,7229.0
2022-08-16 10:45:00,365.85,366.59,365.85,366.24,4776.0,352.2888,353.0014,352.2888,352.6644,4776.0
2022-08-16 10:50:00,366.55,367.07,366.45,366.53,5609.0,352.9629,353.4636,352.8666,352.9436,5609.0
2022-08-16 10:55:00,366.5,366.86,366.31,366.48,9688.0,352.9147,353.2614,352.7318,352.8955,9688.0
2022-08-16 11:00:00,366.59,366.85,366.48,366.54,2522.0,353.0014,353.2518,352.8955,352.9533,2522.0
2022-08-16 11:05:00,366.46,366.72,366.28,366.65,3111.0,352.8762,353.1266,352.7029,353.0592,3111.0
2022-08-16 11:10:00,366.73,367.6,366.73,367.6,15245.0,353.1362,353.974,353.1362,353.974,15245.0
2022-08-16 11:15:00,367.65,368.33,367.52,368.24,9030.0,354.0221,354.6769,353.8969,354.5903,9030.0
2022-08-16 11:20:00,368.17,368.25,367.68,368.05,8435.0,354.5228,354.5999,354.051,354.4073,8435.0
2022-08-16 11:25:00,368.08,368.4,368.08,368.27,5365.0,354.4362,354.7443,354.4362,354.6191,5365.0
2022-08-16 11:30:00,368.29,368.84,368.1,368.25,6632.0,354.6384,355.168,354.4554,354.5999,6632.0
2022-08-16 11:35:00,368.36,368.72,368.28,368.52,2209.0,354.7058,355.0525,354.6288,354.8599,2209.0
2022-08-16 11:40:00,368.52,368.65,368.15,368.55,5728.0,354.8599,354.9851,354.5036,354.8888,5728.0
2022-08-16 11:45:00,368.65,369.09,368.5,369.06,5114.0,354.9851,355.4087,354.8406,355.3799,5114.0
2022-08-16 11:50:00,369.03,369.23,368.8,369.02,6688.0,355.351,355.5436,355.1295,355.3413,6688.0
2022-08-16 11:55:00,369.08,369.53,369.06,369.31,5825.0,355.3991,355.8324,355.3799,355.6206,5825.0
2022-08-16 12:00:00,369.54,369.97,369.5,369.66,4495.0,355.8421,356.2561,355.8035,355.9576,4495.0
2022-08-16 12:05:00,369.53,370.08,369.52,369.81,8180.0,355.8324,356.362,355.8228,356.1021,8180.0
2022-08-16 12:10:00,369.81,370.09,369.78,369.86,4451.0,356.1021,356.3717,356.0732,356.1502,4451.0
2022-08-16 12:15:00,369.88,370.43,369.41,370.37,7726.0,356.1695,356.6991,355.7169,356.6413,7726.0
2022-08-16 12:20:00,370.04,370.31,369.81,370.29,5205.0,356.3235,356.5835,356.1021,356.5643,5205.0
2022-08-16 12:25:00,370.33,370.5,370.23,370.23,7904.0,356.6028,356.7665,356.5065,356.5065,7904.0
2022-08-16 12:30:00,370.13,370.46,370.1,370.21,3514.0,356.4102,356.728,356.3813,356.4872,3514.0
2022-08-16 12:35:00,370.06,370.39,370.06,370.36,2768.0,356.3428,356.6606,356.3428,356.6317,2768.0
2022-08-16 12:40:00,370.38,370.64,370.18,370.27,5032.0,356.6509,356.9013,356.4583,356.545,5032.0
2022-08-16 12:45:00,370.19,370.89,370.19,370.83,7460.0,356.468,357.142,356.468,357.0842,7460.0
2022-08-16 12:50:00,370.88,371.18,370.83,371.03,6547.0,357.1324,357.4213,357.0842,357.2768,6547.0
2022-08-16 12:55:00,370.94,371.11,370.8,370.84,9517.0,357.1902,357.3539,357.0554,357.0939,9517.0
2022-08-16 13:00:00,370.89,371.13,370.77,371.08,4679.0,357.142,357.3731,357.0265,357.325,4679.0
2022-08-16 13:05:00,371.02,371.73,370.98,371.65,7432.0,357.2672,357.9509,357.2287,357.8739,7432.0
2022-08-16 13:10:00,371.65,372.06,371.55,371.57,6334.0,357.8739,358.2687,357.7776,357.7968,6334.0
2022-08-16 13:15:00,371.43,371.64,371.29,371.54,2635.0,357.662,357.8642,357.5272,357.7679,2635.0
2022-08-16 13:20:00,371.72,372.28,371.68,372.23,4051.0,357.9413,358.4805,357.9027,358.4324,4051.0
2022-08-16 13:25:00,372.24,372.25,372.0,372.06,4311.0,358.442,358.4516,358.2109,358.2687,4311.0
2022-08-16 13:30:00,372.09,372.29,372.02,372.24,4675.0,358.2975,358.4901,358.2301,358.442,4675.0
2022-08-16 13:35:00,372.22,372.64,372.19,372.3,10547.0,358.4227,358.8272,358.3938,358.4998,10547.0
2022-08-16 13:40:00,372.17,372.29,371.79,371.92,7980.0,358.3746,358.4901,358.0087,358.1338,7980.0
2022-08-16 13:45:00,371.84,372.28,371.82,372.02,6362.0,358.0568,358.4805,358.0376,358.2301,6362.0
2022-08-16 13:50:00,372.05,372.62,371.94,372.5,8399.0,358.259,358.8079,358.1531,358.6923,8399.0
2022-08-16 13:55:00,372.49,372.57,372.26,372.29,3048.0,358.6827,358.7598,358.4612,358.4901,3048.0
2022-08-16 14:00:00,372.41,372.72,372.23,372.35,6023.0,358.6057,358.9042,358.4324,358.5479,6023.0
2022-08-16 14:05:00,372.32,372.85,372.26,372.74,4752.0,358.519,359.0294,358.4612,358.9234,4752.0
2022-08-16 14:10:00,372.7,373.25,372.69,372.96,15338.0,358.8849,359.4145,358.8753,359.1353,15338.0
2022-08-16 14:15:00,372.93,373.37,372.87,373.06,8743.0,359.1064,359.5301,359.0486,359.2316,8743.0
2022-08-16 14:20:00,373.08,373.36,373.0,373.32,5970.0,359.2508,359.5205,359.1738,359.4819,5970.0
2022-08-16 14:25:00,373.22,373.29,372.67,372.8,5308.0,359.3857,359.4531,358.856,358.9812,5308.0
2022-08-16 14:30:00,372.88,372.89,371.45,371.48,12218.0,359.0583,359.0679,357.6813,357.7102,12218.0
2022-08-16 14:35:00,371.31,371.57,370.61,370.78,11813.0,357.5465,357.7968,356.8724,357.0361,11813.0
2022-08-16 14:40:00,370.78,370.78,370.33,370.47,3697.0,357.0361,357.0361,356.6028,356.7376,3697.0
2022-08-16 14:45:00,370.38,370.45,369.42,369.9,9955.0,356.6509,356.7183,355.7265,356.1887,9955.0
2022-08-16 14:50:00,369.86,370.16,369.58,370.11,5741.0,356.1502,356.4391,355.8806,356.3909,5741.0
2022-08-16 14:55:00,370.07,370.78,370.07,370.66,8125.0,356.3524,357.0361,356.3524,356.9205,8125.0
2022-08-16 15:00:00,370.46,370.46,369.63,369.76,6780.0,356.728,356.728,355.9287,356.0539,6780.0
2022-08-16 15:05:00,369.75,370.23,369.66,370.03,5920.0,356.0443,356.5065,355.9576,356.3139,5920.0
2022-08-16 15:10:00,369.88,370.3,369.62,370.23,6054.0,356.1695,356.5739,355.9191,356.5065,6054.0
2022-08-16 15:15:00,370.23,370.23,369.8,370.19,8973.0,356.5065,356.5065,356.0924,356.468,8973.0
2022-08-16 15:20:00,370.24,370.86,370.05,370.82,5119.0,356.5161,357.1131,356.3332,357.0746,5119.0
2022-08-16 15:25:00,370.88,371.18,370.67,371.17,6493.0,357.1324,357.4213,356.9302,357.4116,6493.0
2022-08-16 15:30:00,371.08,371.13,370.57,370.73,13214.0,357.325,357.3731,356.8339,356.988,13214.0
2022-08-16 15:35:00,370.76,370.83,370.37,370.42,9183.0,357.0168,357.0842,356.6413,356.6894,9183.0
2022-08-16 15:40:00,370.41,370.55,370.11,370.22,15990.0,356.6798,356.8146,356.3909,356.4969,15990.0
2022-08-16 15:45:00,370.3,371.17,370.28,371.15,11431.0,356.5739,357.4116,356.5546,357.3924,11431.0
2022-08-16 15:50:00,371.11,371.11,370.39,370.58,16352.0,357.3539,357.3539,356.6606,356.8435,16352.0
2022-08-16 15:55:00,370.58,370.65,369.59,370.2,74618.0,356.8435,356.9109,355.8902,356.4776,74618.0
2022-08-17 09:30:00,364.47,366.25,363.14,364.81,63088.0,350.96,352.674,349.6793,351.2874,63088.0
2022-08-17 09:35:00,365.32,366.0,364.25,364.67,30448.0,351.7785,352.4333,350.7482,351.1526,30448.0
2022-08-17 09:40:00,364.37,364.77,362.84,363.46,19713.0,350.8637,351.2489,349.3904,349.9874,19713.0
2022-08-17 09:45:00,363.36,364.28,363.18,364.15,28358.0,349.8911,350.777,349.7178,350.6519,28358.0
2022-08-17 09:50:00,364.08,364.61,363.11,364.2,17250.0,350.5845,351.0948,349.6504,350.7,17250.0
2022-08-17 09:55:00,364.01,364.81,362.63,364.73,15009.0,350.517,351.2874,349.1882,351.2104,15009.0
2022-08-17 10:00:00,364.61,365.03,363.49,364.24,11926.0,351.0948,351.4992,350.0163,350.7385,11926.0
2022-08-17 10:05:00,364.22,364.94,364.12,364.13,12556.0,350.7193,351.4126,350.623,350.6326,12556.0
2022-08-17 10:10:00,364.2,364.94,364.02,364.02,9676.0,350.7,351.4126,350.5267,350.5267,9676.0
2022-08-17 10:15:00,364.09,364.6,364.0,364.5,6065.0,350.5941,351.0852,350.5074,350.9889,6065.0
2022-08-17 10:20:00,364.47,365.25,364.13,365.0,7792.0,350.96,351.7111,350.6326,351.4704,7792.0
2022-08-17 10:25:00,365.0,365.16,364.6,365.06,21387.0,351.4704,351.6244,351.0852,351.5281,21387.0
2022-08-17 10:30:00,365.15,365.52,364.82,365.33,16557.0,351.6148,351.9711,351.297,351.7881,16557.0
2022-08-17 10:35:00,365.46,366.0,364.57,365.24,19545.0,351.9133,352.4333,351.0563,351.7015,19545.0
2022-08-17 10:40:00,365.37,366.26,365.29,366.0,8427.0,351.8266,352.6836,351.7496,352.4333,8427.0
2022-08-17 10:45:00,366.01,366.03,365.45,365.74,7008.0,352.4429,352.4622,351.9037,352.1829,7008.0
2022-08-17 10:50:00,365.73,365.73,364.44,364.56,10918.0,352.1733,352.1733,350.9311,351.0467,10918.0
2022-08-17 10:55:00,364.65,365.21,364.53,365.06,11398.0,351.1333,351.6726,351.0178,351.5281,11398.0
2022-08-17 11:00:00,365.14,365.25,364.78,365.16,14038.0,351.6052,351.7111,351.2585,351.6244,14038.0
2022-08-17 11:05:00,365.21,365.3,364.64,365.1,10722.0,351.6726,351.7592,351.1237,351.5666,10722.0
2022-08-17 11:10:00,364.94,365.12,364.77,364.84,4750.0,351.4126,351.5859,351.2489,351.3163,4750.0
2022-08-17 11:15:00,364.72,365.01,364.64,364.86,6418.0,351.2007,351.48,351.1237,351.3355,6418.0
2022-08-17 11:20:00,364.8,365.16,364.67,364.97,10311.0,351.2778,351.6244,351.1526,351.4415,10311.0
2022-08-17 11:25:00,364.97,365.15,364.5,365.01,8954.0,351.4415,351.6148,350.9889,351.48,8954.0
2022-08-17 11:30:00,365.08,365.13,364.7,364.7,3659.0,351.5474,351.5955,351.1815,351.1815,3659.0
2022-08-17 11:35:00,364.65,364.72,364.15,364.39,10154.0,351.1333,351.2007,350.6519,350.883,10154.0
2022-08-17 11:40:00,364.44,364.44,363.0,363.0,5840.0,350.9311,350.9311,349.5445,349.5445,5840.0
2022-08-17 11:45:00,363.01,363.08,362.36,362.5,11048.0,349.5541,349.6215,348.9282,349.063,11048.0
2022-08-17 11:50:00,362.5,362.94,362.35,362.38,11180.0,349.063,349.4867,348.9186,348.9475,11180.0
2022-08-17 11:55:00,362.47,362.83,362.28,362.35,14938.0,349.0341,349.3808,348.8512,348.9186,14938.0
2022-08-17 12:00:00,362.36,364.39,362.35,364.27,10510.0,348.9282,350.883,348.9186,350.7674,10510.0
2022-08-17 12:05:00,364.34,364.52,363.44,363.44,5627.0,350.8348,351.0081,349.9682,349.9682,5627.0
2022-08-17 12:10:00,363.52,363.66,363.14,363.19,6076.0,350.0452,350.18,349.6793,349.7274,6076.0
2022-08-17 12:15:00,363.46,363.52,363.28,363.34,4500.0,349.9874,350.0452,349.8141,349.8719,4500.0
2022-08-17 12:20:00,363.27,363.77,363.05,363.77,6299.0,349.8045,350.2859,349.5926,350.2859,6299.0
2022-08-17 12:25:00,363.81,364.08,363.74,364.04,2550.0,350.3245,350.5845,350.2571,350.5459,2550.0
2022-08-17 12:30:00,363.94,364.05,363.71,364.05,4520.0,350.4496,350.5556,350.2282,350.5556,4520.0
2022-08-17 12:35:00,363.96,365.27,363.96,364.77,3744.0,350.4689,351.7303,350.4689,351.2489,3744.0
2022-08-17 12:40:00,364.56,364.98,364.38,364.38,3315.0,351.0467,351.4511,350.8733,350.8733,3315.0
2022-08-17 12:45:00,364.4,364.84,364.38,364.84,3912.0,350.8926,351.3163,350.8733,351.3163,3912.0
2022-08-17 12:50:00,364.75,364.77,364.47,364.77,2344.0,351.2296,351.2489,350.96,351.2489,2344.0
2022-08-17 12:55:00,364.77,364.96,364.72,364.8,2104.0,351.2489,351.4318,351.2007,351.2778,2104.0
2022-08-17 13:00:00,364.86,364.98,364.49,364.57,4327.0,351.3355,351.4511,350.9793,351.0563,4327.0
2022-08-17 13:05:00,364.68,364.98,364.58,364.8,4015.0,351.1622,351.4511,351.0659,351.2778,4015.0
2022-08-17 13:10:00,364.89,365.13,364.72,365.06,3325.0,351.3644,351.5955,351.2007,351.5281,3325.0
2022-08-17 13:15:00,365.21,365.47,365.06,365.06,7999.0,351.6726,351.9229,351.5281,351.5281,7999.0
2022-08-17 13:20:00,365.04,365.46,365.04,365.38,3692.0,351.5089,351.9133,351.5089,351.8363,3692.0
2022-08-17 13:25:00,365.38,365.53,365.14,365.21,12526.0,351.8363,351.9807,351.6052,351.6726,12526.0
2022-08-17 13:30:00,365.17,365.3,364.93,365.11,8595.0,351.634,351.7592,351.4029,351.5763,8595.0
2022-08-17 13:35:00,365.15,365.72,364.84,365.72,7596.0,351.6148,352.1637,351.3163,352.1637,7596.0
2022-08-17 13:40:00,365.71,365.82,365.17,365.17,6968.0,352.154,352.26,351.634,351.634,6968.0
2022-08-17 13:45:00,365.17,365.82,365.04,365.82,3924.0,351.634,352.26,351.5089,352.26,3924.0
2022-08-17 13:50:00,365.92,366.06,365.66,365.67,5850.0,352.3562,352.4911,352.1059,352.1155,5850.0
2022-08-17 13:55:00,365.74,365.74,365.09,365.29,6963.0,352.1829,352.1829,351.557,351.7496,6963.0
2022-08-17 14:00:00,365.49,366.25,364.93,365.2,27734.0,351.9422,352.674,351.4029,351.6629,27734.0
2022-08-17 14:05:00,365.35,366.01,365.05,366.0,11095.0,351.8074,352.4429,351.5185,352.4333,11095.0
2022-08-17 14:10:00,365.65,366.51,365.48,366.45,10006.0,352.0963,352.9244,351.9326,352.8666,10006.0
2022-08-17 14:15:00,366.76,366.88,365.91,366.1,12708.0,353.1651,353.2807,352.3466,352.5296,12708.0
2022-08-17 14:20:00,366.1,366.1,365.75,366.03,9009.0,352.5296,352.5296,352.1926,352.4622,9009.0
2022-08-17 14:25:00,366.05,366.83,365.97,366.73,6870.0,352.4814,353.2325,352.4044,353.1362,6870.0
2022-08-17 14:30:00,366.65,366.8,366.47,366.64,7827.0,353.0592,353.2036,352.8859,353.0496,7827.0
2022-08-17 14:35:00,366.76,367.45,366.76,367.1,10232.0,353.1651,353.8295,353.1651,353.4925,10232.0
2022-08-17 14:40:00,367.09,367.16,366.37,366.37,14695.0,353.4829,353.5503,352.7896,352.7896,14695.0
2022-08-17 14:45:00,366.5,366.58,366.24,366.35,7810.0,352.9147,352.9918,352.6644,352.7703,7810.0
2022-08-17 14:50:00,366.39,366.39,365.81,365.93,7423.0,352.8088,352.8088,352.2503,352.3659,7423.0
2022-08-17 14:55:00,365.94,366.36,365.9,366.03,9626.0,352.3755,352.7799,352.337,352.4622,9626.0
2022-08-17 15:00:00,365.94,366.99,365.93,366.56,11432.0,352.3755,353.3866,352.3659,352.9725,11432.0
2022-08-17 15:05:00,366.63,366.72,365.88,365.93,8019.0,353.0399,353.1266,352.3177,352.3659,8019.0
2022-08-17 15:10:00,366.02,366.1,364.65,365.19,10601.0,352.4525,352.5296,351.1333,351.6533,10601.0
2022-08-17 15:15:00,365.27,365.35,365.02,365.29,9253.0,351.7303,351.8074,351.4896,351.7496,9253.0
2022-08-17 15:20:00,365.31,365.32,364.98,365.21,9640.0,351.7689,351.7785,351.4511,351.6726,9640.0
2022-08-17 15:25:00,365.1,365.66,365.06,365.41,9154.0,351.5666,352.1059,351.5281,351.8652,9154.0
2022-08-17 15:30:00,365.3,365.71,365.19,365.48,9104.0,351.7592,352.154,351.6533,351.9326,9104.0
2022-08-17 15:35:00,365.49,366.14,365.45,365.85,11040.0,351.9422,352.5681,351.9037,352.2888,11040.0
2022-08-17 15:40:00,365.85,366.05,365.7,365.97,10048.0,352.2888,352.4814,352.1444,352.4044,10048.0
2022-08-17 15:45:00,365.92,365.92,364.71,365.19,30528.0,352.3562,352.3562,351.1911,351.6533,30528.0
2022-08-17 15:50:00,365.26,366.15,365.18,366.04,25940.0,351.7207,352.5777,351.6437,352.4718,25940.0
2022-08-17 15:55:00,366.05,366.1,364.15,364.53,124162.0,352.4814,352.5296,350.6519,351.0178,124162.0
2022-08-18 09:30:00,364.45,365.2,363.04,363.59,43077.0,350.9407,351.6629,349.583,350.1126,43077.0
2022-08-18 09:35:00,363.59,365.37,363.16,365.03,21239.0,350.1126,351.8266,349.6986,351.4992,21239.0
2022-08-18 09:40:00,365.01,366.15,364.15,366.05,17226.0,351.48,352.5777,350.6519,352.4814,17226.0
2022-08-18 09:45:00,366.06,366.06,364.13,364.3,17806.0,352.4911,352.4911,350.6326,350.7963,17806.0
2022-08-18 09:50:00,364.19,364.78,363.33,363.33,15527.0,350.6904,351.2585,349.8623,349.8623,15527.0
2022-08-18 09:55:00,363.74,364.76,363.59,364.19,17879.0,350.2571,351.2392,350.1126,350.6904,17879.0
2022-08-18 10:00:00,364.22,364.22,363.23,363.32,9062.0,350.7193,350.7193,349.766,349.8526,9062.0
2022-08-18 10:05:00,363.17,363.66,363.05,363.28,12544.0,349.7082,350.18,349.5926,349.8141,12544.0
2022-08-18 10:10:00,363.35,363.6,362.75,363.18,13467.0,349.8815,350.1222,349.3038,349.7178,13467.0
2022-08-18 10:15:00,363.06,363.61,362.99,363.24,17067.0,349.6023,350.1319,349.5349,349.7756,17067.0
2022-08-18 10:20:00,363.24,363.61,363.17,363.49,20452.0,349.7756,350.1319,349.7082,350.0163,20452.0
2022-08-18 10:25:00,363.5,363.91,363.42,363.68,19896.0,350.026,350.4208,349.9489,350.1993,19896.0
2022-08-18 10:30:00,363.68,364.36,363.55,364.19,16674.0,350.1993,350.8541,350.0741,350.6904,16674.0
2022-08-18 10:35:00,364.1,365.96,363.79,365.84,19908.0,350.6037,352.3948,350.3052,352.2792,19908.0
2022-08-18 10:40:00,365.87,366.6,365.66,366.13,14292.0,352.3081,353.011,352.1059,352.5585,14292.0
2022-08-18 10:45:00,366.22,366.22,365.78,365.93,6004.0,352.6451,352.6451,352.2214,352.3659,6004.0
2022-08-18 10:50:00,365.71,365.99,365.52,365.52,8570.0,352.154,352.4237,351.9711,351.9711,8570.0
2022-08-18 10:55:00,365.68,366.17,364.91,365.5,8353.0,352.1251,352.597,351.3837,351.9518,8353.0
2022-08-18 11:00:00,365.58,365.76,364.5,365.03,9072.0,352.0289,352.2022,350.9889,351.4992,9072.0
2022-08-18 11:05:00,364.8,365.32,364.63,365.1,5530.0,351.2778,351.7785,351.1141,351.5666,5530.0
2022-08-18 11:10:00,365.07,365.59,364.85,365.59,5448.0,351.5378,352.0385,351.3259,352.0385,5448.0
2022-08-18 11:15:00,365.51,365.51,364.46,364.84,10268.0,351.9614,351.9614,350.9504,351.3163,10268.0
2022-08-18 11:20:00,364.77,364.77,364.19,364.33,10065.0,351.2489,351.2489,350.6904,350.8252,10065.0
2022-08-18 11:25:00,364.33,364.68,364.21,364.29,8598.0,350.8252,351.1622,350.7096,350.7867,8598.0
2022-08-18 11:30:00,364.2,364.74,364.1,364.65,8662.0,350.7,351.22,350.6037,351.1333,8662.0
2022-08-18 11:35:00,364.6,365.49,364.39,365.05,9065.0,351.0852,351.9422,350.883,351.5185,9065.0
2022-08-18 11:40:00,364.95,365.45,364.82,365.28,8212.0,351.4222,351.9037,351.297,351.74,8212.0
2022-08-18 11:45:00,365.38,365.91,365.37,365.77,5616.0,351.8363,352.3466,351.8266,352.2118,5616.0
2022-08-18 11:50:00,365.73,366.07,365.03,365.19,10701.0,352.1733,352.5007,351.4992,351.6533,10701.0
2022-08-18 11:55:00,365.16,365.67,365.16,365.4,6999.0,351.6244,352.1155,351.6244,351.8555,6999.0
2022-08-18 12:00:00,365.45,366.11,365.43,365.93,11004.0,351.9037,352.5392,351.8844,352.3659,11004.0
2022-08-18 12:05:00,366.02,366.04,365.16,365.5,21267.0,352.4525,352.4718,351.6244,351.9518,21267.0
2022-08-18 12:10:00,365.52,365.69,365.43,365.58,9067.0,351.9711,352.1348,351.8844,352.0289,9067.0
2022-08-18 12:15:00,365.7,366.5,365.66,366.39,27702.0,352.1444,352.9147,352.1059,352.8088,27702.0
2022-08-18 12:20:00,366.35,366.35,365.37,365.42,16644.0,352.7703,352.7703,351.8266,351.8748,16644.0
2022-08-18 12:25:00,365.17,365.47,364.97,365.05,10777.0,351.634,351.9229,351.4415,351.5185,10777.0
2022-08-18 12:30:00,365.04,365.11,364.75,364.9,3996.0,351.5089,351.5763,351.2296,351.3741,3996.0
2022-08-18 12:35:00,365.09,365.2,364.97,365.09,5705.0,351.557,351.6629,351.4415,351.557,5705.0
2022-08-18 12:40:00,365.1,365.44,365.1,365.17,5520.0,351.5666,351.894,351.5666,351.634,5520.0
2022-08-18 12:45:00,365.15,366.49,365.12,366.14,8297.0,351.6148,352.9051,351.5859,352.5681,8297.0
2022-08-18 12:50:00,366.14,366.81,366.14,366.49,20649.0,352.5681,353.2133,352.5681,352.9051,20649.0
2022-08-18 12:55:00,366.48,366.8,366.22,366.25,17270.0,352.8955,353.2036,352.6451,352.674,17270.0
2022-08-18 13:00:00,366.4,366.79,366.16,366.51,13238.0,352.8185,353.194,352.5874,352.9244,13238.0
2022-08-18 13:05:00,366.44,367.17,366.36,366.87,19100.0,352.857,353.5599,352.7799,353.271,19100.0
2022-08-18 13:10:00,366.89,366.89,366.15,366.42,10960.0,353.2903,353.2903,352.5777,352.8377,10960.0
2022-08-18 13:15:00,366.53,366.96,366.34,366.79,13463.0,352.9436,353.3577,352.7607,353.194,13463.0
2022-08-18 13:20:00,366.86,366.99,366.52,366.63,5800.0,353.2614,353.3866,352.934,353.0399,5800.0
2022-08-18 13:25:00,366.7,367.0,366.55,366.79,9734.0,353.1073,353.3962,352.9629,353.194,9734.0
2022-08-18 13:30:00,366.81,367.35,366.69,367.0,11180.0,353.2133,353.7332,353.0977,353.3962,11180.0
2022-08-18 13:35:00,366.85,367.44,366.85,367.3,8436.0,353.2518,353.8199,353.2518,353.6851,8436.0
2022-08-18 13:40:00,367.28,368.2,367.15,367.6,19036.0,353.6658,354.5517,353.5407,353.974,19036.0
2022-08-18 13:45:00,367.35,367.68,367.34,367.38,4684.0,353.7332,354.051,353.7236,353.7621,4684.0
2022-08-18 13:50:00,367.45,367.58,367.25,367.3,5096.0,353.8295,353.9547,353.6369,353.6851,5096.0
2022-08-18 13:55:00,367.33,367.37,366.92,367.0,8184.0,353.714,353.7525,353.3192,353.3962,8184.0
2022-08-18 14:00:00,367.01,367.21,366.96,367.07,6663.0,353.4058,353.5984,353.3577,353.4636,6663.0
2022-08-18 14:05:00,367.12,367.25,366.87,367.23,6828.0,353.5118,353.6369,353.271,353.6177,6828.0
2022-08-18 14:10:00,367.18,367.3,366.75,366.93,9887.0,353.5695,353.6851,353.1555,353.3288,9887.0
2022-08-18 14:15:00,366.87,367.12,366.8,366.88,12211.0,353.271,353.5118,353.2036,353.2807,12211.0
2022-08-18 14:20:00,366.91,367.13,366.85,367.08,8505.0,353.3096,353.5214,353.2518,353.4733,8505.0
2022-08-18 14:25:00,367.12,367.15,366.93,367.09,8833.0,353.5118,353.5407,353.3288,353.4829,8833.0
2022-08-18 14:30:00,367.01,367.07,366.65,366.73,5920.0,353.4058,353.4636,353.0592,353.1362,5920.0
2022-08-18 14:35:00,366.72,367.53,366.63,367.53,10444.0,353.1266,353.9066,353.0399,353.9066,10444.0
2022-08-18 14:40:00,367.38,367.76,367.26,367.61,10302.0,353.7621,354.128,353.6466,353.9836,10302.0
2022-08-18 14:45:00,367.64,368.09,367.56,367.89,8748.0,354.0125,354.4458,353.9355,354.2532,8748.0
2022-08-18 14:50:00,367.88,368.46,367.88,368.32,13024.0,354.2436,354.8021,354.2436,354.6673,13024.0
2022-08-18 14:55:00,368.29,368.63,368.22,368.33,9530.0,354.6384,354.9658,354.571,354.6769,9530.0
2022-08-18 15:00:00,368.18,368.92,368.18,368.85,10716.0,354.5325,355.245,354.5325,355.1776,10716.0
2022-08-18 15:05:00,368.85,369.3,368.77,369.08,17768.0,355.1776,355.611,355.1006,355.3991,17768.0
2022-08-18 15:10:00,369.07,369.35,368.62,368.73,14567.0,355.3895,355.6591,354.9562,355.0621,14567.0
2022-08-18 15:15:00,368.74,369.8,368.58,369.71,15860.0,355.0717,356.0924,354.9176,356.0058,15860.0
2022-08-18 15:20:00,369.59,369.94,369.46,369.78,18334.0,355.8902,356.2272,355.765,356.0732,18334.0
2022-08-18 15:25:00,369.85,369.85,369.26,369.48,15919.0,356.1406,356.1406,355.5724,355.7843,15919.0
2022-08-18 15:30:00,369.51,369.74,369.24,369.72,15295.0,355.8132,356.0347,355.5532,356.0154,15295.0
2022-08-18 15:35:00,369.74,369.74,369.22,369.31,21684.0,356.0347,356.0347,355.5339,355.6206,21684.0
2022-08-18 15:40:00,369.36,369.77,369.36,369.63,22188.0,355.6687,356.0635,355.6687,355.9287,22188.0
2022-08-18 15:45:00,369.62,369.7,369.06,369.28,42477.0,355.9191,355.9961,355.3799,355.5917,42477.0
2022-08-18 15:50:00,369.31,369.31,368.31,368.37,53761.0,355.6206,355.6206,354.6577,354.7154,53761.0
2022-08-18 15:55:00,368.4,368.85,368.02,368.38,90653.0,354.7443,355.1776,354.3784,354.7251,90653.0
2022-08-19 09:30:00,358.63,360.66,353.05,355.99,210046.0,345.3365,347.2912,339.9633,342.7943,210046.0
2022-08-19 09:35:00,356.08,357.99,353.23,356.23,61421.0,342.881,344.7202,340.1366,343.0254,61421.0
2022-08-19 09:40:00,357.0,359.39,356.5,358.84,72267.0,343.7669,346.0683,343.2854,345.5387,72267.0
2022-08-19 09:45:00,358.5,360.36,357.33,359.26,55756.0,345.2113,347.0023,344.0847,345.9431,55756.0
2022-08-19 09:50:00,359.72,360.42,357.06,359.27,35772.0,346.3861,347.0601,343.8247,345.9527,35772.0
2022-08-19 09:55:00,360.0,364.33,358.96,361.71,89105.0,346.6557,350.8252,345.6542,348.3023,89105.0
2022-08-19 10:00:00,361.5,362.94,360.67,361.55,36754.0,348.1001,349.4867,347.3009,348.1482,36754.0
2022-08-19 10:05:00,361.57,362.37,360.58,361.03,27208.0,348.1675,348.9378,347.2142,347.6475,27208.0
2022-08-19 10:10:00,360.92,361.09,357.08,358.05,51507.0,347.5416,347.7053,343.8439,344.778,51507.0
2022-08-19 10:15:00,358.05,361.15,357.2,360.92,31121.0,344.778,347.7631,343.9595,347.5416,31121.0
2022-08-19 10:20:00,361.27,365.74,360.77,364.62,87503.0,347.8786,352.1829,347.3971,351.1044,87503.0
2022-08-19 10:25:00,364.85,364.88,362.47,363.46,70236.0,351.3259,351.3548,349.0341,349.9874,70236.0
2022-08-19 10:30:00,363.6,367.42,363.15,365.61,68880.0,350.1222,353.8006,349.6889,352.0577,68880.0
2022-08-19 10:35:00,365.73,366.18,364.56,365.39,48716.0,352.1733,352.6066,351.0467,351.8459,48716.0
2022-08-19 10:40:00,365.44,365.45,363.73,364.12,29406.0,351.894,351.9037,350.2474,350.623,29406.0
2022-08-19 10:45:00,364.25,365.29,364.13,364.47,31227.0,350.7482,351.7496,350.6326,350.96,31227.0
2022-08-19 10:50:00,364.54,366.5,364.13,365.45,41864.0,351.0274,352.9147,350.6326,351.9037,41864.0
2022-08-19 10:55:00,365.75,366.5,365.3,365.53,28269.0,352.1926,352.9147,351.7592,351.9807,28269.0
2022-08-19 11:00:00,365.73,365.94,363.7,363.99,26482.0,352.1733,352.3755,350.2185,350.4978,26482.0
2022-08-19 11:05:00,364.0,364.0,360.74,361.68,47996.0,350.5074,350.5074,347.3683,348.2734,47996.0
2022-08-19 11:10:00,361.54,362.08,361.25,361.71,14026.0,348.1386,348.6586,347.8594,348.3023,14026.0
2022-08-19 11:15:00,361.71,363.22,361.55,362.54,25769.0,348.3023,349.7563,348.1482,349.1015,25769.0
2022-08-19 11:20:00,362.28,362.54,359.14,360.04,28768.0,348.8512,349.1015,345.8276,346.6942,28768.0
2022-08-19 11:25:00,359.83,360.81,359.34,360.81,13762.0,346.492,347.4357,346.0202,347.4357,13762.0
2022-08-19 11:30:00,360.63,360.81,360.0,360.69,18360.0,347.2623,347.4357,346.6557,347.3201,18360.0
2022-08-19 11:35:00,360.82,362.8,360.77,362.77,28177.0,347.4453,349.3519,347.3971,349.323,28177.0
2022-08-19 11:40:00,362.88,364.24,362.8,364.18,24931.0,349.4289,350.7385,349.3519,350.6807,24931.0
2022-08-19 11:45:00,363.96,364.66,363.21,364.65,16372.0,350.4689,351.143,349.7467,351.1333,16372.0
2022-08-19 11:50:00,364.62,365.36,363.72,364.76,19006.0,351.1044,351.817,350.2378,351.2392,19006.0
2022-08-19 11:55:00,364.47,365.77,364.12,365.04,16523.0,350.96,352.2118,350.623,351.5089,16523.0
2022-08-19 12:00:00,365.19,365.19,363.91,364.27,17107.0,351.6533,351.6533,350.4208,350.7674,17107.0
2022-08-19 12:05:00,364.44,366.1,364.37,366.1,19150.0,350.9311,352.5296,350.8637,352.5296,19150.0
2022-08-19 12:10:00,366.11,367.98,366.1,367.01,40262.0,352.5392,354.3399,352.5296,353.4058,40262.0
2022-08-19 12:15:00,367.01,368.15,366.73,367.74,18923.0,353.4058,354.5036,353.1362,354.1088,18923.0
2022-08-19 12:20:00,367.74,367.87,366.04,366.39,22444.0,354.1088,354.234,352.4718,352.8088,22444.0
2022-08-19 12:25:00,366.39,366.59,365.9,366.51,13970.0,352.8088,353.0014,352.337,352.9244,13970.0
2022-08-19 12:30:00,366.7,366.9,366.3,366.83,14518.0,353.1073,353.2999,352.7222,353.2325,14518.0
2022-08-19 12:35:00,366.64,367.33,366.58,367.16,17984.0,353.0496,353.714,352.9918,353.5503,17984.0
2022-08-19 12:40:00,367.08,367.1,366.34,367.08,12979.0,353.4733,353.4925,352.7607,353.4733,12979.0
2022-08-19 12:45:00,367.18,367.36,366.6,366.67,13886.0,353.5695,353.7429,353.011,353.0784,13886.0
2022-08-19 12:50:00,366.66,367.45,366.65,367.34,19143.0,353.0688,353.8295,353.0592,353.7236,19143.0
2022-08-19 12:55:00,367.44,369.0,367.43,368.37,56668.0,353.8199,355.3221,353.8103,354.7154,56668.0
2022-08-19 13:00:00,368.39,369.26,368.02,369.25,20663.0,354.7347,355.5724,354.3784,355.5628,20663.0
2022-08-19 13:05:00,368.85,369.17,368.46,368.98,33598.0,355.1776,355.4858,354.8021,355.3028,33598.0
2022-08-19 13:10:00,368.88,369.1,367.66,368.57,26969.0,355.2065,355.4184,354.0318,354.908,26969.0
2022-08-19 13:15:00,368.7,369.0,368.01,368.41,18104.0,355.0332,355.3221,354.3688,354.754,18104.0
2022-08-19 13:20:00,368.33,368.54,366.93,367.11,17260.0,354.6769,354.8791,353.3288,353.5021,17260.0
2022-08-19 13:25:00,367.04,367.45,366.42,367.44,10257.0,353.4347,353.8295,352.8377,353.8199,10257.0
2022-08-19 13:30:00,367.2,367.69,366.83,367.58,14049.0,353.5888,354.0606,353.2325,353.9547,14049.0
2022-08-19 13:35:00,367.41,367.82,366.6,367.78,8871.0,353.791,354.1858,353.011,354.1473,8871.0
2022-08-19 13:40:00,367.8,367.96,367.33,367.46,10428.0,354.1666,354.3206,353.714,353.8392,10428.0
2022-08-19 13:45:00,367.47,367.88,366.94,367.87,10747.0,353.8488,354.2436,353.3384,354.234,10747.0
2022-08-19 13:50:00,367.83,368.33,367.74,367.98,16088.0,354.1955,354.6769,354.1088,354.3399,16088.0
2022-08-19 13:55:00,368.13,368.45,367.7,367.99,12016.0,354.4843,354.7925,354.0703,354.3495,12016.0
2022-08-19 14:00:00,367.99,369.0,367.74,368.49,14265.0,354.3495,355.3221,354.1088,354.831,14265.0
2022-08-19 14:05:00,368.44,368.83,367.65,367.75,11493.0,354.7828,355.1584,354.0221,354.1184,11493.0
2022-08-19 14:10:00,367.75,368.05,367.53,367.54,12248.0,354.1184,354.4073,353.9066,353.9162,12248.0
2022-08-19 14:15:00,367.48,368.1,367.25,367.98,12513.0,353.8584,354.4554,353.6369,354.3399,12513.0
2022-08-19 14:20:00,368.02,368.48,367.96,368.41,9220.0,354.3784,354.8214,354.3206,354.754,9220.0
2022-08-19 14:25:00,368.33,368.52,367.72,368.34,13113.0,354.6769,354.8599,354.0895,354.6865,13113.0
2022-08-19 14:30:00,368.44,369.0,368.1,368.58,16622.0,354.7828,355.3221,354.4554,354.9176,16622.0
2022-08-19 14:35:00,368.46,368.51,368.05,368.46,7485.0,354.8021,354.8502,354.4073,354.8021,7485.0
2022-08-19 14:40:00,368.57,368.7,368.05,368.63,13497.0,354.908,355.0332,354.4073,354.9658,13497.0
2022-08-19 14:45:00,368.59,368.7,368.27,368.27,9776.0,354.9273,355.0332,354.6191,354.6191,9776.0
2022-08-19 14:50:00,368.41,368.5,367.23,367.46,19939.0,354.754,354.8406,353.6177,353.8392,19939.0
2022-08-19 14:55:00,367.5,367.64,366.46,367.25,18544.0,353.8777,354.0125,352.8762,353.6369,18544.0
2022-08-19 15:00:00,367.2,367.38,366.88,367.15,8816.0,353.5888,353.7621,353.2807,353.5407,8816.0
2022-08-19 15:05:00,367.38,367.42,366.65,366.81,16093.0,353.7621,353.8006,353.0592,353.2133,16093.0
2022-08-19 15:10:00,366.67,367.99,366.53,367.83,18180.0,353.0784,354.3495,352.9436,354.1955,18180.0
2022-08-19 15:15:00,367.81,368.5,367.67,367.89,23650.0,354.1762,354.8406,354.0414,354.2532,23650.0
2022-08-19 15:20:00,367.88,368.64,367.75,368.44,15972.0,354.2436,354.9754,354.1184,354.7828,15972.0
2022-08-19 15:25:00,368.52,368.6,367.88,368.55,19983.0,354.8599,354.9369,354.2436,354.8888,19983.0
2022-08-19 15:30:00,368.45,368.57,367.34,367.59,23382.0,354.7925,354.908,353.7236,353.9643,23382.0
2022-08-19 15:35:00,367.57,367.75,366.69,367.05,28220.0,353.9451,354.1184,353.0977,353.4444,28220.0
2022-08-19 15:40:00,366.97,367.89,366.97,367.86,23317.0,353.3673,354.2532,353.3673,354.2243,23317.0
2022-08-19 15:45:00,367.9,368.81,367.57,368.77,25883.0,354.2629,355.1391,353.9451,355.1006,25883.0
2022-08-19 15:50:00,368.82,369.5,368.49,369.43,65228.0,355.1488,355.8035,354.831,355.7361,65228.0
2022-08-19 15:55:00,369.38,369.92,368.83,369.48,135566.0,355.688,356.208,355.1584,355.7843,135566.0
2022-08-22 09:30:00,363.35,366.87,361.22,366.1,55706.0,349.8815,353.271,347.8305,352.5296,55706.0
2022-08-22 09:35:00,366.08,367.49,365.0,367.49,13192.0,352.5103,353.8681,351.4704,353.8681,13192.0
2022-08-22 09:40:00,367.74,371.74,367.54,370.24,50818.0,354.1088,357.9605,353.9162,356.5161,50818.0
2022-08-22 09:45:00,370.25,373.12,369.97,371.92,42304.0,356.5257,359.2894,356.2561,358.1338,42304.0
2022-08-22 09:50:00,371.78,372.83,369.13,370.08,42042.0,357.999,359.0101,355.4473,356.362,42042.0
2022-08-22 09:55:00,370.49,371.94,370.49,370.56,35183.0,356.7569,358.1531,356.7569,356.8243,35183.0
2022-08-22 10:00:00,370.37,370.37,368.07,368.32,28399.0,356.6413,356.6413,354.4266,354.6673,28399.0
2022-08-22 10:05:00,368.32,368.65,367.09,367.55,25643.0,354.6673,354.9851,353.4829,353.9258,25643.0
2022-08-22 10:10:00,367.42,367.98,367.11,367.83,16349.0,353.8006,354.3399,353.5021,354.1955,16349.0
2022-08-22 10:15:00,368.02,370.56,368.02,369.6,23598.0,354.3784,356.8243,354.3784,355.8998,23598.0
2022-08-22 10:20:00,369.59,369.73,367.89,369.04,13062.0,355.8902,356.025,354.2532,355.3606,13062.0
2022-08-22 10:25:00,368.67,370.89,368.66,369.6,10857.0,355.0043,357.142,354.9947,355.8998,10857.0
2022-08-22 10:30:00,369.51,369.81,368.57,368.67,15314.0,355.8132,356.1021,354.908,355.0043,15314.0
2022-08-22 10:35:00,368.73,369.33,368.09,368.84,11611.0,355.0621,355.6398,354.4458,355.168,11611.0
2022-08-22 10:40:00,368.68,370.29,368.58,370.0,16393.0,355.0139,356.5643,354.9176,356.285,16393.0
2022-08-22 10:45:00,369.93,371.22,369.6,370.11,22384.0,356.2176,357.4598,355.8998,356.3909,22384.0
2022-08-22 10:50:00,370.12,370.78,369.64,370.72,10168.0,356.4006,357.0361,355.9384,356.9783,10168.0
2022-08-22 10:55:00,370.63,370.63,369.9,370.09,9556.0,356.8917,356.8917,356.1887,356.3717,9556.0
2022-08-22 11:00:00,370.11,370.86,369.49,370.38,18962.0,356.3909,357.1131,355.7939,356.6509,18962.0
2022-08-22 11:05:00,370.46,371.1,370.31,371.1,8786.0,356.728,357.3442,356.5835,357.3442,8786.0
2022-08-22 11:10:00,371.13,371.55,370.84,371.14,11292.0,357.3731,357.7776,357.0939,357.3828,11292.0
2022-08-22 11:15:00,371.13,372.11,371.11,371.67,20783.0,357.3731,358.3168,357.3539,357.8931,20783.0
2022-08-22 11:20:00,371.71,372.17,371.47,371.65,9224.0,357.9316,358.3746,357.7005,357.8739,9224.0
2022-08-22 11:25:00,371.46,371.56,370.74,371.56,23893.0,357.6909,357.7872,356.9976,357.7872,23893.0
2022-08-22 11:30:00,371.6,372.05,371.31,371.68,15591.0,357.8257,358.259,357.5465,357.9027,15591.0
2022-08-22 11:35:00,371.75,371.86,371.1,371.35,17699.0,357.9701,358.0761,357.3442,357.585,17699.0
2022-08-22 11:40:00,371.31,372.17,371.29,371.95,9313.0,357.5465,358.3746,357.5272,358.1627,9313.0
2022-08-22 11:45:00,371.89,372.12,371.6,371.87,7760.0,358.105,358.3264,357.8257,358.0857,7760.0
2022-08-22 11:50:00,372.11,372.22,371.5,371.73,9730.0,358.3168,358.4227,357.7294,357.9509,9730.0
2022-08-22 11:55:00,371.73,371.73,371.02,371.19,8976.0,357.9509,357.9509,357.2672,357.4309,8976.0
2022-08-22 12:00:00,371.21,372.3,371.21,371.96,6259.0,357.4502,358.4998,357.4502,358.1724,6259.0
2022-08-22 12:05:00,372.05,372.46,371.21,371.38,7154.0,358.259,358.6538,357.4502,357.6139,7154.0
2022-08-22 12:10:00,371.59,371.84,371.21,371.37,7749.0,357.8161,358.0568,357.4502,357.6042,7749.0
2022-08-22 12:15:00,371.49,371.66,371.35,371.66,7657.0,357.7198,357.8835,357.585,357.8835,7657.0
2022-08-22 12:20:00,371.74,372.38,371.74,372.29,9294.0,357.9605,358.5768,357.9605,358.4901,9294.0
2022-08-22 12:25:00,372.31,372.41,371.35,371.74,8938.0,358.5094,358.6057,357.585,357.9605,8938.0
2022-08-22 12:30:00,371.8,372.2,371.74,372.2,6292.0,358.0183,358.4035,357.9605,358.4035,6292.0
2022-08-22 12:35:00,372.12,372.66,371.89,372.49,11009.0,358.3264,358.8464,358.105,358.6827,11009.0
2022-08-22 12:40:00,372.54,372.56,372.1,372.14,7725.0,358.7309,358.7501,358.3072,358.3457,7725.0
2022-08-22 12:45:00,372.17,372.36,372.0,372.27,7085.0,358.3746,358.5575,358.2109,358.4709,7085.0
2022-08-22 12:50:00,372.19,372.42,372.11,372.29,6976.0,358.3938,358.6153,358.3168,358.4901,6976.0
2022-08-22 12:55:00,372.31,372.37,370.39,370.6,21981.0,358.5094,358.5672,356.6606,356.8628,21981.0
2022-08-22 13:00:00,370.53,370.54,369.54,369.74,18889.0,356.7954,356.805,355.8421,356.0347,18889.0
2022-08-22 13:05:00,369.67,370.56,369.67,370.56,18029.0,355.9672,356.8243,355.9672,356.8243,18029.0
2022-08-22 13:10:00,370.51,370.51,369.77,369.87,10374.0,356.7761,356.7761,356.0635,356.1598,10374.0
2022-08-22 13:15:00,369.87,369.97,369.37,369.53,16977.0,356.1598,356.2561,355.6784,355.8324,16977.0
2022-08-22 13:20:00,369.38,369.69,369.38,369.4,4429.0,355.688,355.9865,355.688,355.7073,4429.0
2022-08-22 13:25:00,369.41,369.53,368.89,369.09,11776.0,355.7169,355.8324,355.2162,355.4087,11776.0
2022-08-22 13:30:00,369.0,369.21,368.78,368.84,8572.0,355.3221,355.5243,355.1102,355.168,8572.0
2022-08-22 13:35:00,368.71,369.07,368.6,368.63,9399.0,355.0428,355.3895,354.9369,354.9658,9399.0
2022-08-22 13:40:00,368.73,369.1,368.69,368.85,6124.0,355.0621,355.4184,355.0236,355.1776,6124.0
2022-08-22 13:45:00,368.82,369.03,368.38,368.73,7539.0,355.1488,355.351,354.7251,355.0621,7539.0
2022-08-22 13:50:00,368.75,368.76,367.84,368.17,6651.0,355.0813,355.091,354.2051,354.5228,6651.0
2022-08-22 13:55:00,368.13,368.26,367.88,368.01,8111.0,354.4843,354.6095,354.2436,354.3688,8111.0
2022-08-22 14:00:00,368.16,368.49,367.98,368.37,5126.0,354.5132,354.831,354.3399,354.7154,5126.0
2022-08-22 14:05:00,368.38,369.08,368.23,368.49,11350.0,354.7251,355.3991,354.5806,354.831,11350.0
2022-08-22 14:10:00,368.53,369.39,368.52,369.34,6553.0,354.8695,355.6976,354.8599,355.6495,6553.0
2022-08-22 14:15:00,369.39,370.1,369.29,369.51,17668.0,355.6976,356.3813,355.6013,355.8132,17668.0
2022-08-22 14:20:00,369.51,369.51,369.0,369.2,4358.0,355.8132,355.8132,355.3221,355.5147,4358.0
2022-08-22 14:25:00,369.29,369.4,368.84,369.28,6055.0,355.6013,355.7073,355.168,355.5917,6055.0
2022-08-22 14:30:00,369.15,369.37,369.03,369.21,5053.0,355.4665,355.6784,355.351,355.5243,5053.0
2022-08-22 14:35:00,369.18,369.5,369.04,369.27,6694.0,355.4954,355.8035,355.3606,355.5821,6694.0
2022-08-22 14:40:00,369.3,369.49,369.11,369.12,7186.0,355.611,355.7939,355.428,355.4376,7186.0
2022-08-22 14:45:00,368.99,369.35,368.59,369.1,8981.0,355.3125,355.6591,354.9273,355.4184,8981.0
2022-08-22 14:50:00,369.13,369.13,368.71,368.93,6227.0,355.4473,355.4473,355.0428,355.2547,6227.0
2022-08-22 14:55:00,369.0,369.14,368.42,368.96,8221.0,355.3221,355.4569,354.7636,355.2836,8221.0
2022-08-22 15:00:00,369.12,369.68,368.76,368.94,13139.0,355.4376,355.9769,355.091,355.2643,13139.0
2022-08-22 15:05:00,368.98,369.17,368.73,368.94,8406.0,355.3028,355.4858,355.0621,355.2643,8406.0
2022-08-22 15:10:00,369.02,369.66,368.99,369.66,8124.0,355.3413,355.9576,355.3125,355.9576,8124.0
2022-08-22 15:15:00,369.75,369.83,369.12,369.12,15053.0,356.0443,356.1213,355.4376,355.4376,15053.0
2022-08-22 15:20:00,369.17,369.61,369.15,369.49,11237.0,355.4858,355.9095,355.4665,355.7939,11237.0
2022-08-22 15:25:00,369.49,369.69,369.18,369.21,12957.0,355.7939,355.9865,355.4954,355.5243,12957.0
2022-08-22 15:30:00,369.23,369.4,368.92,369.29,14736.0,355.5436,355.7073,355.245,355.6013,14736.0
2022-08-22 15:35:00,369.31,370.2,369.31,369.98,22056.0,355.6206,356.4776,355.6206,356.2658,22056.0
2022-08-22 15:40:00,369.96,370.05,369.47,369.59,20696.0,356.2465,356.3332,355.7747,355.8902,20696.0
2022-08-22 15:45:00,369.61,370.18,369.32,370.11,22449.0,355.9095,356.4583,355.6302,356.3909,22449.0
2022-08-22 15:50:00,370.05,370.51,369.85,370.31,36587.0,356.3332,356.7761,356.1406,356.5835,36587.0
2022-08-22 15:55:00,370.37,370.64,369.22,369.65,77347.0,356.6413,356.9013,355.5339,355.948,77347.0
2022-08-23 09:30:00,368.5,373.01,368.49,372.41,63312.0,354.8406,359.1834,354.831,358.6057,63312.0
2022-08-23 09:35:00,372.7,376.47,372.63,374.88,37592.0,358.8849,362.5152,358.8175,360.9841,37592.0
2022-08-23 09:40:00,374.86,378.81,374.86,377.83,34194.0,360.9649,364.7684,360.9649,363.8248,34194.0
2022-08-23 09:45:00,377.87,379.49,377.13,379.12,28757.0,363.8633,365.4232,363.1507,365.067,28757.0
2022-08-23 09:50:00,378.86,379.84,378.43,379.4,19237.0,364.8166,365.7603,364.4025,365.3366,19237.0
2022-08-23 09:55:00,379.35,380.96,379.2,380.25,42292.0,365.2884,366.8388,365.144,366.1551,42292.0
2022-08-23 10:00:00,380.25,380.97,379.27,380.23,47522.0,366.1551,366.8484,365.2114,366.1358,47522.0
2022-08-23 10:05:00,380.32,381.29,379.38,381.29,24832.0,366.2225,367.1565,365.3173,367.1565,24832.0
2022-08-23 10:10:00,381.21,383.13,381.0,383.06,28326.0,367.0795,368.9283,366.8773,368.8609,28326.0
2022-08-23 10:15:00,383.13,383.73,382.56,383.08,17934.0,368.9283,369.5061,368.3794,368.8802,17934.0
2022-08-23 10:20:00,382.77,383.67,381.38,381.56,12400.0,368.5817,369.4483,367.2432,367.4165,12400.0
2022-08-23 10:25:00,381.29,381.42,378.82,378.82,50356.0,367.1565,367.2817,364.7781,364.7781,50356.0
2022-08-23 10:30:00,378.85,379.35,378.31,379.35,20081.0,364.807,365.2884,364.287,365.2884,20081.0
2022-08-23 10:35:00,379.25,380.0,378.29,378.29,14580.0,365.1921,365.9143,364.2677,364.2677,14580.0
2022-08-23 10:40:00,378.53,378.53,377.55,378.44,12202.0,364.4988,364.4988,363.5552,364.4122,12202.0
2022-08-23 10:45:00,378.64,378.68,377.65,378.31,16729.0,364.6048,364.6433,363.6514,364.287,16729.0
2022-08-23 10:50:00,378.52,378.72,377.65,377.66,17565.0,364.4892,364.6818,363.6514,363.6611,17565.0
2022-08-23 10:55:00,377.79,378.14,377.08,378.08,11660.0,363.7863,364.1233,363.1026,364.0655,11660.0
2022-08-23 11:00:00,378.02,378.64,377.65,378.29,14460.0,364.0077,364.6048,363.6514,364.2677,14460.0
2022-08-23 11:05:00,378.3,378.53,377.7,377.9,28636.0,364.2774,364.4988,363.6996,363.8922,28636.0
2022-08-23 11:10:00,377.93,378.72,377.78,378.47,13315.0,363.9211,364.6818,363.7766,364.4411,13315.0
2022-08-23 11:15:00,378.38,378.47,377.78,377.93,9100.0,364.3544,364.4411,363.7766,363.9211,9100.0
2022-08-23 11:20:00,378.07,378.08,377.44,377.78,7090.0,364.0559,364.0655,363.4492,363.7766,7090.0
2022-08-23 11:25:00,377.71,378.03,377.43,377.62,9469.0,363.7092,364.0174,363.4396,363.6226,9469.0
2022-08-23 11:30:00,377.58,377.93,377.16,377.6,17126.0,363.584,363.9211,363.1796,363.6033,17126.0
2022-08-23 11:35:00,377.54,377.99,377.44,377.6,9375.0,363.5455,363.9788,363.4492,363.6033,9375.0
2022-08-23 11:40:00,377.54,378.32,377.54,378.31,10275.0,363.5455,364.2966,363.5455,364.287,10275.0
2022-08-23 11:45:00,378.27,378.41,377.47,377.58,27687.0,364.2485,364.3833,363.4781,363.584,27687.0
2022-08-23 11:50:00,377.58,378.04,377.58,377.99,10182.0,363.584,364.027,363.584,363.9788,10182.0
2022-08-23 11:55:00,377.93,378.09,377.43,377.83,11095.0,363.9211,364.0751,363.4396,363.8248,11095.0
2022-08-23 12:00:00,377.74,377.74,377.11,377.39,9857.0,363.7381,363.7381,363.1315,363.4011,9857.0
2022-08-23 12:05:00,377.33,377.62,377.12,377.42,12689.0,363.3433,363.6226,363.1411,363.43,12689.0
2022-08-23 12:10:00,377.42,377.68,377.17,377.67,7581.0,363.43,363.6803,363.1892,363.6707,7581.0
2022-08-23 12:15:00,377.55,377.55,376.55,376.55,23746.0,363.5552,363.5552,362.5922,362.5922,23746.0
2022-08-23 12:20:00,376.64,376.9,376.11,376.39,10773.0,362.6789,362.9292,362.1685,362.4382,10773.0
2022-08-23 12:25:00,376.07,376.32,375.31,375.68,10657.0,362.13,362.3707,361.3982,361.7545,10657.0
2022-08-23 12:30:00,375.84,376.31,375.72,376.31,4186.0,361.9085,362.3611,361.793,362.3611,4186.0
2022-08-23 12:35:00,376.02,377.06,375.98,376.86,6919.0,362.0819,363.0833,362.0433,362.8907,6919.0
2022-08-23 12:40:00,376.88,377.3,376.69,376.72,9962.0,362.91,363.3144,362.727,362.7559,9962.0
2022-08-23 12:45:00,376.52,377.01,376.28,376.46,6098.0,362.5633,363.0352,362.3322,362.5056,6098.0
2022-08-23 12:50:00,376.38,376.72,376.29,376.44,5320.0,362.4285,362.7559,362.3419,362.4863,5320.0
2022-08-23 12:55:00,376.47,376.79,376.28,376.69,4920.0,362.5152,362.8233,362.3322,362.727,4920.0
2022-08-23 13:00:00,376.69,377.13,376.66,376.71,6633.0,362.727,363.1507,362.6981,362.7463,6633.0
2022-08-23 13:05:00,376.75,376.95,376.41,376.57,6763.0,362.7848,362.9774,362.4574,362.6115,6763.0
2022-08-23 13:10:00,376.61,376.99,376.53,376.89,7848.0,362.65,363.0159,362.573,362.9196,7848.0
2022-08-23 13:15:00,376.96,377.59,376.54,376.54,7350.0,362.987,363.5937,362.5826,362.5826,7350.0
2022-08-23 13:20:00,376.34,376.9,376.34,376.68,5017.0,362.39,362.9292,362.39,362.7174,5017.0
2022-08-23 13:25:00,376.83,376.94,375.88,376.17,21036.0,362.8618,362.9678,361.9471,362.2263,21036.0
2022-08-23 13:30:00,376.18,376.84,376.03,376.55,6490.0,362.2359,362.8715,362.0915,362.5922,6490.0
2022-08-23 13:35:00,376.48,376.49,376.02,376.19,10557.0,362.5248,362.5344,362.0819,362.2456,10557.0
2022-08-23 13:40:00,376.22,376.4,375.48,376.1,8520.0,362.2745,362.4478,361.5619,362.1589,8520.0
2022-08-23 13:45:00,375.94,376.02,375.35,375.36,8366.0,362.0048,362.0819,361.4367,361.4463,8366.0
2022-08-23 13:50:00,375.35,375.53,374.95,375.21,13999.0,361.4367,361.61,361.0515,361.3019,13999.0
2022-08-23 13:55:00,375.23,375.67,375.14,375.26,7789.0,361.3212,361.7448,361.2345,361.35,7789.0
2022-08-23 14:00:00,375.28,375.62,375.04,375.57,5646.0,361.3693,361.6967,361.1382,361.6485,5646.0
2022-08-23 14:05:00,375.75,376.04,375.56,375.88,5600.0,361.8219,362.1011,361.6389,361.9471,5600.0
2022-08-23 14:10:00,375.89,376.14,375.55,375.69,7288.0,361.9567,362.1974,361.6293,361.7641,7288.0
2022-08-23 14:15:00,375.78,376.09,375.71,375.93,5519.0,361.8508,362.1493,361.7834,361.9952,5519.0
2022-08-23 14:20:00,375.9,376.15,375.68,376.15,3723.0,361.9663,362.207,361.7545,362.207,3723.0
2022-08-23 14:25:00,376.03,376.03,375.48,375.71,7951.0,362.0915,362.0915,361.5619,361.7834,7951.0
2022-08-23 14:30:00,375.8,375.81,375.24,375.41,9102.0,361.87,361.8797,361.3308,361.4945,9102.0
2022-08-23 14:35:00,375.46,375.72,375.27,375.72,6346.0,361.5426,361.793,361.3597,361.793,6346.0
2022-08-23 14:40:00,375.65,376.41,375.52,375.98,11067.0,361.7256,362.4574,361.6004,362.0433,11067.0
2022-08-23 14:45:00,375.98,376.14,375.44,375.65,7462.0,362.0433,362.1974,361.5234,361.7256,7462.0
2022-08-23 14:50:00,375.7,376.11,375.49,375.55,15505.0,361.7737,362.1685,361.5715,361.6293,15505.0
2022-08-23 14:55:00,375.61,376.2,375.54,376.17,9322.0,361.6871,362.2552,361.6197,362.2263,9322.0
2022-08-23 15:00:00,376.17,376.56,376.0,376.56,11288.0,362.2263,362.6019,362.0626,362.6019,11288.0
2022-08-23 15:05:00,376.5,376.87,376.38,376.82,11021.0,362.5441,362.9004,362.4285,362.8522,11021.0
2022-08-23 15:10:00,376.76,377.45,376.75,377.4,17835.0,362.7944,363.4589,362.7848,363.4107,17835.0
2022-08-23 15:15:00,377.39,377.7,377.24,377.27,12440.0,363.4011,363.6996,363.2566,363.2855,12440.0
2022-08-23 15:20:00,377.28,377.6,377.01,377.11,9484.0,363.2952,363.6033,363.0352,363.1315,9484.0
2022-08-23 15:25:00,377.1,377.29,377.06,377.09,10270.0,363.1218,363.3048,363.0833,363.1122,10270.0
2022-08-23 15:30:00,377.09,384.4,376.46,376.92,98844.0,363.1122,370.1512,362.5056,362.9485,98844.0
2022-08-23 15:35:00,377.04,377.54,376.53,376.54,20833.0,363.0641,363.5455,362.573,362.5826,20833.0
2022-08-23 15:40:00,376.58,377.45,376.43,377.06,19114.0,362.6211,363.4589,362.4767,363.0833,19114.0
2022-08-23 15:45:00,376.95,377.14,376.05,376.19,30458.0,362.9774,363.1604,362.1108,362.2456,30458.0
2022-08-23 15:50:00,376.05,376.65,375.81,376.01,42260.0,362.1108,362.6885,361.8797,362.0722,42260.0
2022-08-23 15:55:00,376.07,376.25,374.77,374.88,111124.0,362.13,362.3033,360.8782,360.9841,111124.0
2022-08-24 09:30:00,378.76,378.76,374.12,377.48,48074.0,364.7203,364.7203,360.2523,363.4877,48074.0
2022-08-24 09:35:00,377.26,379.99,375.98,379.99,20760.0,363.2759,365.9047,362.0433,365.9047,20760.0
2022-08-24 09:40:00,379.68,381.85,379.36,381.85,20006.0,365.6062,367.6958,365.2981,367.6958,20006.0
2022-08-24 09:45:00,381.97,382.07,380.16,381.75,28475.0,367.8113,367.9076,366.0684,367.5995,28475.0
2022-08-24 09:50:00,381.57,381.69,380.15,381.14,16210.0,367.4261,367.5417,366.0588,367.0121,16210.0
2022-08-24 09:55:00,381.12,381.12,380.38,380.38,14538.0,366.9928,366.9928,366.2803,366.2803,14538.0
2022-08-24 10:00:00,380.29,380.85,379.71,379.94,14077.0,366.1936,366.7328,365.6351,365.8566,14077.0
2022-08-24 10:05:00,379.94,380.68,378.82,380.42,23020.0,365.8566,366.5691,364.7781,366.3188,23020.0
2022-08-24 10:10:00,380.38,380.74,379.33,379.46,12957.0,366.2803,366.6269,365.2692,365.3944,12957.0
2022-08-24 10:15:00,379.54,381.0,379.34,380.82,13440.0,365.4714,366.8773,365.2788,366.7039,13440.0
2022-08-24 10:20:00,380.7,381.07,379.99,380.91,9901.0,366.5884,366.9447,365.9047,366.7906,9901.0
2022-08-24 10:25:00,380.99,381.01,380.38,380.49,9754.0,366.8676,366.8869,366.2803,366.3862,9754.0
2022-08-24 10:30:00,380.52,380.89,379.66,380.17,12643.0,366.4151,366.7713,365.5869,366.078,12643.0
2022-08-24 10:35:00,380.12,380.36,378.49,378.92,14460.0,366.0299,366.261,364.4603,364.8744,14460.0
2022-08-24 10:40:00,378.73,379.36,378.52,379.2,10680.0,364.6914,365.2981,364.4892,365.144,10680.0
2022-08-24 10:45:00,379.11,380.34,378.77,379.89,13240.0,365.0573,366.2417,364.7299,365.8084,13240.0
2022-08-24 10:50:00,379.93,380.5,379.49,380.26,10022.0,365.8469,366.3958,365.4232,366.1647,10022.0
2022-08-24 10:55:00,380.25,380.59,379.95,379.95,15992.0,366.1551,366.4825,365.8662,365.8662,15992.0
2022-08-24 11:00:00,379.69,380.72,379.63,380.21,10452.0,365.6158,366.6076,365.5581,366.1166,10452.0
2022-08-24 11:05:00,380.34,380.76,380.11,380.54,6717.0,366.2417,366.6462,366.0203,366.4343,6717.0
2022-08-24 11:10:00,380.46,381.13,380.44,380.97,14629.0,366.3573,367.0025,366.338,366.8484,14629.0
2022-08-24 11:15:00,381.16,381.3,380.63,380.64,10651.0,367.0313,367.1662,366.521,366.5306,10651.0
2022-08-24 11:20:00,380.62,381.3,380.62,380.8,9227.0,366.5114,367.1662,366.5114,366.6847,9227.0
2022-08-24 11:25:00,380.73,380.84,380.03,380.34,9579.0,366.6173,366.7232,365.9432,366.2417,9579.0
2022-08-24 11:30:00,380.51,380.95,380.02,380.95,8952.0,366.4054,366.8291,365.9336,366.8291,8952.0
2022-08-24 11:35:00,380.93,381.13,380.6,380.79,7580.0,366.8099,367.0025,366.4921,366.6751,7580.0
2022-08-24 11:40:00,380.83,381.03,380.38,380.68,9103.0,366.7136,366.9062,366.2803,366.5691,9103.0
2022-08-24 11:45:00,380.76,381.12,380.6,381.03,12960.0,366.6462,366.9928,366.4921,366.9062,12960.0
2022-08-24 11:50:00,380.87,382.16,380.84,382.03,12523.0,366.7521,367.9943,366.7232,367.8691,12523.0
2022-08-24 11:55:00,382.08,382.2,381.56,381.88,13396.0,367.9172,368.0328,367.4165,367.7247,13396.0
2022-08-24 12:00:00,381.87,382.21,381.76,382.16,8680.0,367.715,368.0424,367.6091,367.9943,8680.0
2022-08-24 12:05:00,382.2,382.35,381.27,381.38,17791.0,368.0328,368.1772,367.1373,367.2432,17791.0
2022-08-24 12:10:00,381.28,381.55,380.82,380.86,9628.0,367.1469,367.4069,366.7039,366.7425,9628.0
2022-08-24 12:15:00,380.92,380.92,379.97,380.13,5476.0,366.8002,366.8002,365.8855,366.0395,5476.0
2022-08-24 12:20:00,380.29,380.58,379.99,380.5,6258.0,366.1936,366.4728,365.9047,366.3958,6258.0
2022-08-24 12:25:00,380.61,381.52,380.54,381.35,8540.0,366.5017,367.378,366.4343,367.2143,8540.0
2022-08-24 12:30:00,381.37,381.49,380.51,380.89,6564.0,367.2336,367.3491,366.4054,366.7713,6564.0
2022-08-24 12:35:00,380.86,380.86,379.5,379.59,4199.0,366.7425,366.7425,365.4329,365.5195,4199.0
2022-08-24 12:40:00,379.69,380.32,379.44,379.44,5509.0,365.6158,366.2225,365.3751,365.3751,5509.0
2022-08-24 12:45:00,379.22,379.6,379.18,379.47,2805.0,365.1633,365.5292,365.1247,365.404,2805.0
2022-08-24 12:50:00,379.46,379.57,379.19,379.27,6801.0,365.3944,365.5003,365.1344,365.2114,6801.0
2022-08-24 12:55:00,379.13,379.92,379.13,379.77,11522.0,365.0766,365.8373,365.0766,365.6929,11522.0
2022-08-24 13:00:00,379.88,380.0,379.54,379.77,14185.0,365.7988,365.9143,365.4714,365.6929,14185.0
2022-08-24 13:05:00,379.85,380.23,379.83,380.21,6144.0,365.7699,366.1358,365.7506,366.1166,6144.0
2022-08-24 13:10:00,380.3,380.48,380.05,380.48,6003.0,366.2032,366.3765,365.9625,366.3765,6003.0
2022-08-24 13:15:00,380.47,380.86,380.17,380.18,9405.0,366.3669,366.7425,366.078,366.0877,9405.0
2022-08-24 13:20:00,380.38,380.44,380.04,380.13,4703.0,366.2803,366.338,365.9529,366.0395,4703.0
2022-08-24 13:25:00,380.13,380.27,379.84,379.84,3216.0,366.0395,366.1743,365.7603,365.7603,3216.0
2022-08-24 13:30:00,380.0,380.06,379.73,379.88,3530.0,365.9143,365.9721,365.6543,365.7988,3530.0
2022-08-24 13:35:00,379.67,379.83,379.13,379.23,3178.0,365.5966,365.7506,365.0766,365.1729,3178.0
2022-08-24 13:40:00,379.22,379.6,379.09,379.29,8068.0,365.1633,365.5292,365.0381,365.2307,8068.0
2022-08-24 13:45:00,379.27,379.41,379.2,379.2,2430.0,365.2114,365.3462,365.144,365.144,2430.0
2022-08-24 13:50:00,379.15,379.69,379.14,379.44,2820.0,365.0958,365.6158,365.0862,365.3751,2820.0
2022-08-24 13:55:00,379.44,379.66,379.41,379.46,2437.0,365.3751,365.5869,365.3462,365.3944,2437.0
2022-08-24 14:00:00,379.47,379.61,379.36,379.47,2600.0,365.404,365.5388,365.2981,365.404,2600.0
2022-08-24 14:05:00,379.76,379.99,379.61,379.85,4917.0,365.6832,365.9047,365.5388,365.7699,4917.0
2022-08-24 14:10:00,379.79,380.01,379.77,379.77,3312.0,365.7121,365.924,365.6929,365.6929,3312.0
2022-08-24 14:15:00,379.77,379.9,379.59,379.68,5280.0,365.6929,365.818,365.5195,365.6062,5280.0
2022-08-24 14:20:00,379.67,379.87,379.64,379.69,4253.0,365.5966,365.7892,365.5677,365.6158,4253.0
2022-08-24 14:25:00,379.73,379.96,379.66,379.76,2923.0,365.6543,365.8758,365.5869,365.6832,2923.0
2022-08-24 14:30:00,379.8,379.9,379.58,379.88,9136.0,365.7218,365.818,365.5099,365.7988,9136.0
2022-08-24 14:35:00,379.76,379.96,379.66,379.74,7817.0,365.6832,365.8758,365.5869,365.664,7817.0
2022-08-24 14:40:00,379.8,379.93,379.58,379.83,6709.0,365.7218,365.8469,365.5099,365.7506,6709.0
2022-08-24 14:45:00,379.9,380.1,379.79,379.92,7935.0,365.818,366.0106,365.7121,365.8373,7935.0
2022-08-24 14:50:00,379.87,380.38,379.76,379.91,10362.0,365.7892,366.2803,365.6832,365.8277,10362.0
2022-08-24 14:55:00,379.88,379.99,379.54,379.99,5035.0,365.7988,365.9047,365.4714,365.9047,5035.0
2022-08-24 15:00:00,379.94,380.03,379.71,379.78,3998.0,365.8566,365.9432,365.6351,365.7025,3998.0
2022-08-24 15:05:00,379.9,380.32,379.86,379.97,7302.0,365.818,366.2225,365.7795,365.8855,7302.0
2022-08-24 15:10:00,379.94,380.09,379.8,380.01,4446.0,365.8566,366.001,365.7218,365.924,4446.0
2022-08-24 15:15:00,379.98,380.7,379.84,380.7,6104.0,365.8951,366.5884,365.7603,366.5884,6104.0
2022-08-24 15:20:00,380.66,380.75,380.26,380.75,7255.0,366.5499,366.6365,366.1647,366.6365,7255.0
2022-08-24 15:25:00,380.61,380.61,380.08,380.22,2527.0,366.5017,366.5017,365.9914,366.1262,2527.0
2022-08-24 15:30:00,380.14,380.84,379.92,380.82,7893.0,366.0491,366.7232,365.8373,366.7039,7893.0
2022-08-24 15:35:00,380.78,381.69,380.78,381.46,18762.0,366.6654,367.5417,366.6654,367.3202,18762.0
2022-08-24 15:40:00,381.57,382.14,381.51,382.06,12285.0,367.4261,367.975,367.3684,367.898,12285.0
2022-08-24 15:45:00,382.15,382.21,381.34,381.53,13455.0,367.9846,368.0424,367.2047,367.3876,13455.0
2022-08-24 15:50:00,381.56,382.18,381.54,382.12,15271.0,367.4165,368.0135,367.3973,367.9558,15271.0
2022-08-24 15:55:00,382.1,382.23,381.31,381.62,46095.0,367.9365,368.0617,367.1758,367.4743,46095.0
2022-08-25 09:30:00,382.0,387.05,382.0,386.99,48365.0,367.8402,372.703,367.8402,372.6452,48365.0
2022-08-25 09:35:00,386.84,387.74,385.55,385.55,15938.0,372.5008,373.3674,371.2586,371.2586,15938.0
2022-08-25 09:40:00,385.54,385.97,383.46,384.8,8308.0,371.249,371.663,369.2461,370.5364,8308.0
2022-08-25 09:45:00,385.0,386.02,384.7,385.36,7858.0,370.729,371.7112,370.4401,371.0757,7858.0
2022-08-25 09:50:00,385.57,386.37,385.21,385.33,8670.0,371.2779,372.0482,370.9312,371.0468,8670.0
2022-08-25 09:55:00,385.22,386.21,384.9,386.02,3499.0,370.9408,371.8941,370.6327,371.7112,3499.0
2022-08-25 10:00:00,386.0,386.97,386.0,386.37,8384.0,371.6919,372.626,371.6919,372.0482,8384.0
2022-08-25 10:05:00,386.34,386.39,385.16,385.16,7341.0,372.0193,372.0675,370.8831,370.8831,7341.0
2022-08-25 10:10:00,385.16,385.37,383.28,384.86,19237.0,370.8831,371.0853,369.0728,370.5942,19237.0
2022-08-25 10:15:00,384.87,385.58,384.82,385.51,7598.0,370.6038,371.2875,370.5557,371.2201,7598.0
2022-08-25 10:20:00,385.66,385.98,385.37,385.92,5861.0,371.3645,371.6727,371.0853,371.6149,5861.0
2022-08-25 10:25:00,386.05,386.86,385.99,386.42,9592.0,371.7401,372.5201,371.6823,372.0964,9592.0
2022-08-25 10:30:00,386.37,387.24,386.24,387.11,18079.0,372.0482,372.886,371.923,372.7608,18079.0
2022-08-25 10:35:00,387.01,387.41,386.88,386.99,7213.0,372.6645,373.0497,372.5393,372.6452,7213.0
2022-08-25 10:40:00,387.13,387.16,386.97,387.16,8582.0,372.78,372.8089,372.626,372.8089,8582.0
2022-08-25 10:45:00,387.24,387.75,387.24,387.44,3639.0,372.886,373.3771,372.886,373.0786,3639.0
2022-08-25 10:50:00,387.41,387.41,386.56,386.62,19357.0,373.0497,373.0497,372.2312,372.289,19357.0
2022-08-25 10:55:00,386.64,387.5,386.56,387.44,4710.0,372.3082,373.1363,372.2312,373.0786,4710.0
2022-08-25 11:00:00,387.38,387.38,386.74,387.08,16396.0,373.0208,373.0208,372.4045,372.7319,16396.0
2022-08-25 11:05:00,387.26,387.36,386.83,387.09,4475.0,372.9052,373.0015,372.4912,372.7415,4475.0
2022-08-25 11:10:00,387.22,387.59,386.96,386.97,9402.0,372.8667,373.223,372.6163,372.626,9402.0
2022-08-25 11:15:00,386.99,387.18,385.07,385.07,7576.0,372.6452,372.8282,370.7964,370.7964,7576.0
2022-08-25 11:20:00,385.0,385.07,383.78,383.95,11157.0,370.729,370.7964,369.5542,369.7179,11157.0
2022-08-25 11:25:00,384.0,385.07,383.79,385.07,6320.0,369.7661,370.7964,369.5639,370.7964,6320.0
2022-08-25 11:30:00,384.99,385.19,384.44,384.49,4561.0,370.7194,370.912,370.1898,370.2379,4561.0
2022-08-25 11:35:00,384.35,385.06,384.35,384.81,3796.0,370.1031,370.7868,370.1031,370.546,3796.0
2022-08-25 11:40:00,384.87,385.16,384.41,384.9,4289.0,370.6038,370.8831,370.1609,370.6327,4289.0
2022-08-25 11:45:00,384.99,385.08,384.49,384.69,3801.0,370.7194,370.806,370.2379,370.4305,3801.0
2022-08-25 11:50:00,384.55,384.77,383.82,383.9,3841.0,370.2957,370.5075,369.5927,369.6698,3841.0
2022-08-25 11:55:00,383.87,384.03,383.37,383.71,7872.0,369.6409,369.795,369.1594,369.4868,7872.0
2022-08-25 12:00:00,383.78,383.81,382.83,383.25,6301.0,369.5542,369.5831,368.6394,369.0439,6301.0
2022-08-25 12:05:00,383.26,383.64,383.16,383.31,4674.0,369.0535,369.4194,368.9572,369.1016,4674.0
2022-08-25 12:10:00,383.23,383.23,382.65,383.05,18363.0,369.0246,369.0246,368.4661,368.8513,18363.0
2022-08-25 12:15:00,383.12,383.15,381.68,381.77,10625.0,368.9187,368.9476,367.5321,367.6187,10625.0
2022-08-25 12:20:00,381.78,382.14,381.6,381.97,8702.0,367.6284,367.975,367.455,367.8113,8702.0
2022-08-25 12:25:00,382.26,383.23,382.23,383.01,5447.0,368.0906,369.0246,368.0617,368.8128,5447.0
2022-08-25 12:30:00,383.0,383.55,382.85,383.55,3398.0,368.8031,369.3327,368.6587,369.3327,3398.0
2022-08-25 12:35:00,383.48,383.99,383.39,383.69,3809.0,369.2653,369.7564,369.1787,369.4676,3809.0
2022-08-25 12:40:00,383.68,383.69,383.15,383.49,2074.0,369.4579,369.4676,368.9476,369.275,2074.0
2022-08-25 12:45:00,383.59,383.64,382.91,383.03,4082.0,369.3713,369.4194,368.7165,368.832,4082.0
2022-08-25 12:50:00,383.16,383.84,383.16,383.72,2599.0,368.9572,369.612,368.9572,369.4964,2599.0
2022-08-25 12:55:00,383.84,384.35,383.81,384.14,12700.0,369.612,370.1031,369.5831,369.9009,12700.0
2022-08-25 13:00:00,384.09,384.48,383.73,383.92,7024.0,369.8527,370.2283,369.5061,369.689,7024.0
2022-08-25 13:05:00,384.03,384.37,383.59,383.59,6579.0,369.795,370.1224,369.3713,369.3713,6579.0
2022-08-25 13:10:00,383.59,384.29,383.42,384.29,4233.0,369.3713,370.0453,369.2076,370.0453,4233.0
2022-08-25 13:15:00,384.19,384.49,384.03,384.33,6365.0,369.949,370.2379,369.795,370.0838,6365.0
2022-08-25 13:20:00,384.32,384.53,384.07,384.33,10397.0,370.0742,370.2764,369.8335,370.0838,10397.0
2022-08-25 13:25:00,384.23,385.04,384.02,384.96,4995.0,369.9875,370.7675,369.7853,370.6905,4995.0
2022-08-25 13:30:00,384.95,385.13,384.59,384.82,4145.0,370.6809,370.8542,370.3342,370.5557,4145.0
2022-08-25 13:35:00,384.91,385.1,384.57,384.76,3030.0,370.6423,370.8253,370.3149,370.4979,3030.0
2022-08-25 13:40:00,384.77,385.28,384.59,385.27,3028.0,370.5075,370.9986,370.3342,370.989,3028.0
2022-08-25 13:45:00,385.42,385.6,385.17,385.29,2436.0,371.1334,371.3068,370.8927,371.0083,2436.0
2022-08-25 13:50:00,385.21,385.39,385.15,385.15,2608.0,370.9312,371.1045,370.8734,370.8734,2608.0
2022-08-25 13:55:00,385.06,385.17,384.58,384.98,15335.0,370.7868,370.8927,370.3246,370.7097,15335.0
2022-08-25 14:00:00,385.03,385.24,384.62,384.85,2794.0,370.7579,370.9601,370.3631,370.5846,2794.0
2022-08-25 14:05:00,384.93,385.08,384.73,385.08,2501.0,370.6616,370.806,370.469,370.806,2501.0
2022-08-25 14:10:00,385.07,385.62,385.07,385.62,2104.0,370.7964,371.326,370.7964,371.326,2104.0
2022-08-25 14:15:00,385.49,385.59,385.33,385.35,1474.0,371.2008,371.2971,371.0468,371.066,1474.0
2022-08-25 14:20:00,385.23,385.55,385.17,385.39,4753.0,370.9505,371.2586,370.8927,371.1045,4753.0
2022-08-25 14:25:00,385.37,385.6,385.34,385.59,5424.0,371.0853,371.3068,371.0564,371.2971,5424.0
2022-08-25 14:30:00,385.52,385.52,385.28,385.33,3363.0,371.2297,371.2297,370.9986,371.0468,3363.0
2022-08-25 14:35:00,385.25,385.28,385.13,385.2,1912.0,370.9697,370.9986,370.8542,370.9216,1912.0
2022-08-25 14:40:00,385.14,385.55,385.06,385.46,3950.0,370.8638,371.2586,370.7868,371.1719,3950.0
2022-08-25 14:45:00,385.38,385.71,385.28,385.61,3717.0,371.0949,371.4127,370.9986,371.3164,3717.0
2022-08-25 14:50:00,385.53,385.53,385.11,385.37,3301.0,371.2394,371.2394,370.8349,371.0853,3301.0
2022-08-25 14:55:00,385.54,385.8,385.44,385.75,4069.0,371.249,371.4993,371.1527,371.4512,4069.0
2022-08-25 15:00:00,385.72,385.95,385.64,385.95,3457.0,371.4223,371.6438,371.3453,371.6438,3457.0
2022-08-25 15:05:00,386.04,386.14,385.7,385.71,6097.0,371.7305,371.8267,371.4031,371.4127,6097.0
2022-08-25 15:10:00,385.79,385.79,385.35,385.52,3680.0,371.4897,371.4897,371.066,371.2297,3680.0
2022-08-25 15:15:00,385.63,385.73,385.41,385.68,2848.0,371.3356,371.4319,371.1238,371.3838,2848.0
2022-08-25 15:20:00,385.76,386.31,385.66,386.25,3542.0,371.4608,371.9904,371.3645,371.9327,3542.0
2022-08-25 15:25:00,386.21,386.45,386.12,386.3,4015.0,371.8941,372.1253,371.8075,371.9808,4015.0
2022-08-25 15:30:00,386.3,386.3,385.92,386.14,8547.0,371.9808,371.9808,371.6149,371.8267,8547.0
2022-08-25 15:35:00,386.14,386.6,385.92,386.44,6673.0,371.8267,372.2697,371.6149,372.1156,6673.0
2022-08-25 15:40:00,386.44,387.4,386.44,387.4,11306.0,372.1156,373.04,372.1156,373.04,11306.0
2022-08-25 15:45:00,387.4,387.68,387.27,387.67,7136.0,373.04,373.3097,372.9149,373.3,7136.0
2022-08-25 15:50:00,387.49,387.51,387.03,387.41,18399.0,373.1267,373.146,372.6838,373.0497,18399.0
2022-08-25 15:55:00,387.37,388.43,387.37,388.15,58444.0,373.0112,374.0319,373.0112,373.7622,58444.0
2022-08-26 09:30:00,391.18,392.47,388.46,389.64,44205.0,376.6799,377.9221,374.0607,375.197,44205.0
2022-08-26 09:35:00,389.64,389.67,388.0,388.39,7971.0,375.197,375.2259,373.6178,373.9933,7971.0
2022-08-26 09:40:00,388.22,390.49,388.22,390.49,9871.0,373.8296,376.0155,373.8296,376.0155,9871.0
2022-08-26 09:45:00,390.28,390.82,388.91,388.92,7192.0,375.8133,376.3333,374.4941,374.5037,7192.0
2022-08-26 09:50:00,389.03,390.01,388.82,390.01,6139.0,374.6096,375.5533,374.4074,375.5533,6139.0
2022-08-26 09:55:00,390.21,391.42,390.21,390.75,6104.0,375.7459,376.911,375.7459,376.2659,6104.0
2022-08-26 10:00:00,390.16,390.16,386.83,386.96,11843.0,375.6977,375.6977,372.4912,372.6163,11843.0
2022-08-26 10:05:00,386.25,392.57,386.25,392.44,25344.0,371.9327,378.0184,371.9327,377.8932,25344.0
2022-08-26 10:10:00,392.77,392.93,390.51,390.71,13773.0,378.211,378.3651,376.0348,376.2273,13773.0
2022-08-26 10:15:00,390.9,391.83,390.77,391.55,13481.0,376.4103,377.3058,376.2851,377.0362,13481.0
2022-08-26 10:20:00,391.77,391.77,388.51,388.85,13787.0,377.2481,377.2481,374.1089,374.4363,13787.0
2022-08-26 10:25:00,388.7,388.98,386.75,386.81,10918.0,374.2919,374.5615,372.4141,372.4719,10918.0
2022-08-26 10:30:00,386.46,386.48,384.24,385.89,21582.0,372.1349,372.1541,369.9972,371.586,21582.0
2022-08-26 10:35:00,385.78,386.46,384.29,384.99,11950.0,371.4801,372.1349,370.0453,370.7194,11950.0
2022-08-26 10:40:00,385.06,386.19,385.06,385.77,5858.0,370.7868,371.8749,370.7868,371.4705,5858.0
2022-08-26 10:45:00,385.83,388.02,385.69,387.79,13418.0,371.5282,373.6371,371.3934,373.4156,13418.0
2022-08-26 10:50:00,387.58,387.96,387.0,387.34,4948.0,373.2134,373.5793,372.6549,372.9823,4948.0
2022-08-26 10:55:00,387.34,387.92,386.84,387.17,11779.0,372.9823,373.5408,372.5008,372.8186,11779.0
2022-08-26 11:00:00,386.94,387.44,386.24,386.44,7423.0,372.5971,373.0786,371.923,372.1156,7423.0
2022-08-26 11:05:00,386.25,386.66,385.44,385.58,10467.0,371.9327,372.3275,371.1527,371.2875,10467.0
2022-08-26 11:10:00,385.29,385.64,385.0,385.64,6754.0,371.0083,371.3453,370.729,371.3453,6754.0
2022-08-26 11:15:00,385.66,385.76,384.63,384.86,6105.0,371.3645,371.4608,370.3727,370.5942,6105.0
2022-08-26 11:20:00,384.7,385.13,384.35,384.8,4485.0,370.4401,370.8542,370.1031,370.5364,4485.0
2022-08-26 11:25:00,384.84,385.79,384.66,385.34,5768.0,370.5749,371.4897,370.4016,371.0564,5768.0
2022-08-26 11:30:00,385.48,386.15,385.34,386.0,5203.0,371.1912,371.8364,371.0564,371.6919,5203.0
2022-08-26 11:35:00,386.12,386.21,385.55,386.01,6505.0,371.8075,371.8941,371.2586,371.7016,6505.0
2022-08-26 11:40:00,386.11,386.3,385.21,385.25,3301.0,371.7979,371.9808,370.9312,370.9697,3301.0
2022-08-26 11:45:00,385.27,385.54,384.95,385.49,3121.0,370.989,371.249,370.6809,371.2008,3121.0
2022-08-26 11:50:00,385.58,385.74,385.23,385.68,2888.0,371.2875,371.4416,370.9505,371.3838,2888.0
2022-08-26 11:55:00,385.71,386.29,385.34,385.65,9806.0,371.4127,371.9712,371.0564,371.3549,9806.0
2022-08-26 12:00:00,385.65,385.65,384.6,384.69,2302.0,371.3549,371.3549,370.3438,370.4305,2302.0
2022-08-26 12:05:00,384.74,384.96,384.43,384.54,3850.0,370.4786,370.6905,370.1801,370.2861,3850.0
2022-08-26 12:10:00,384.76,385.12,384.7,384.76,3570.0,370.4979,370.8446,370.4401,370.4979,3570.0
2022-08-26 12:15:00,384.82,384.82,383.16,383.29,11434.0,370.5557,370.5557,368.9572,369.0824,11434.0
2022-08-26 12:20:00,383.23,383.37,382.77,382.82,7376.0,369.0246,369.1594,368.5817,368.6298,7376.0
2022-08-26 12:25:00,382.79,383.17,382.43,383.17,12887.0,368.6009,368.9668,368.2543,368.9668,12887.0
2022-08-26 12:30:00,383.24,383.35,382.31,382.48,6334.0,369.0342,369.1402,368.1387,368.3024,6334.0
2022-08-26 12:35:00,382.55,383.22,382.48,382.96,5656.0,368.3698,369.015,368.3024,368.7646,5656.0
2022-08-26 12:40:00,382.8,383.71,382.8,383.45,3429.0,368.6105,369.4868,368.6105,369.2365,3429.0
2022-08-26 12:45:00,383.26,383.51,383.04,383.25,3524.0,369.0535,369.2942,368.8417,369.0439,3524.0
2022-08-26 12:50:00,383.37,383.7,383.27,383.69,3559.0,369.1594,369.4772,369.0631,369.4676,3559.0
2022-08-26 12:55:00,383.73,384.06,383.71,384.06,3060.0,369.5061,369.8238,369.4868,369.8238,3060.0
2022-08-26 13:00:00,383.81,384.11,383.77,383.79,2333.0,369.5831,369.872,369.5446,369.5639,2333.0
2022-08-26 13:05:00,384.1,384.73,384.04,384.7,5101.0,369.8624,370.469,369.8046,370.4401,5101.0
2022-08-26 13:10:00,384.66,384.89,384.15,384.38,9108.0,370.4016,370.6231,369.9105,370.132,9108.0
2022-08-26 13:15:00,384.25,384.25,383.71,383.72,2078.0,370.0068,370.0068,369.4868,369.4964,2078.0
2022-08-26 13:20:00,383.92,384.21,383.52,383.79,2740.0,369.689,369.9683,369.3039,369.5639,2740.0
2022-08-26 13:25:00,383.76,384.3,383.76,384.11,1904.0,369.535,370.0549,369.535,369.872,1904.0
2022-08-26 13:30:00,383.95,384.02,383.22,383.54,2761.0,369.7179,369.7853,369.015,369.3231,2761.0
2022-08-26 13:35:00,383.68,383.74,382.93,382.93,3374.0,369.4579,369.5157,368.7357,368.7357,3374.0
2022-08-26 13:40:00,382.78,382.78,382.4,382.58,2877.0,368.5913,368.5913,368.2254,368.3987,2877.0
2022-08-26 13:45:00,382.48,383.24,382.4,383.03,2801.0,368.3024,369.0342,368.2254,368.832,2801.0
2022-08-26 13:50:00,383.12,383.22,382.98,383.07,1941.0,368.9187,369.015,368.7839,368.8705,1941.0
2022-08-26 13:55:00,383.05,383.05,382.6,382.91,3654.0,368.8513,368.8513,368.418,368.7165,3654.0
2022-08-26 14:00:00,383.21,383.3,382.96,383.03,1300.0,369.0054,369.092,368.7646,368.832,1300.0
2022-08-26 14:05:00,383.13,383.4,383.08,383.15,4229.0,368.9283,369.1883,368.8802,368.9476,4229.0
2022-08-26 14:10:00,383.01,383.03,382.61,382.63,8178.0,368.8128,368.832,368.4276,368.4469,8178.0
2022-08-26 14:15:00,382.36,382.48,381.94,382.05,7815.0,368.1869,368.3024,367.7824,367.8883,7815.0
2022-08-26 14:20:00,382.04,382.25,382.0,382.18,2601.0,367.8787,368.0809,367.8402,368.0135,2601.0
2022-08-26 14:25:00,382.25,382.54,381.98,382.35,3993.0,368.0809,368.3602,367.8209,368.1772,3993.0
2022-08-26 14:30:00,382.44,382.65,382.15,382.27,3718.0,368.2639,368.4661,367.9846,368.1002,3718.0
2022-08-26 14:35:00,382.36,382.36,381.41,381.42,10490.0,368.1869,368.1869,367.2721,367.2817,10490.0
2022-08-26 14:40:00,381.54,381.64,381.27,381.27,8371.0,367.3973,367.4935,367.1373,367.1373,8371.0
2022-08-26 14:45:00,381.31,381.58,381.11,381.31,22264.0,367.1758,367.4358,366.9832,367.1758,22264.0
2022-08-26 14:50:00,381.19,381.32,380.85,381.03,14052.0,367.0602,367.1854,366.7328,366.9062,14052.0
2022-08-26 14:55:00,381.01,381.11,380.51,380.65,19179.0,366.8869,366.9832,366.4054,366.5402,19179.0
2022-08-26 15:00:00,380.79,381.01,380.6,380.6,6463.0,366.6751,366.8869,366.4921,366.4921,6463.0
2022-08-26 15:05:00,380.59,380.68,380.2,380.3,9394.0,366.4825,366.5691,366.1069,366.2032,9394.0
2022-08-26 15:10:00,380.28,380.43,380.11,380.43,6768.0,366.184,366.3284,366.0203,366.3284,6768.0
2022-08-26 15:15:00,380.41,381.23,380.41,380.95,6840.0,366.3091,367.0987,366.3091,366.8291,6840.0
2022-08-26 15:20:00,381.04,381.41,380.32,380.7,7549.0,366.9158,367.2721,366.2225,366.5884,7549.0
2022-08-26 15:25:00,380.63,381.16,380.48,381.05,9585.0,366.521,367.0313,366.3765,366.9254,9585.0
2022-08-26 15:30:00,381.15,381.3,380.52,380.55,8179.0,367.0217,367.1662,366.4151,366.444,8179.0
2022-08-26 15:35:00,380.55,380.95,380.23,380.95,12707.0,366.444,366.8291,366.1358,366.8291,12707.0
2022-08-26 15:40:00,380.95,380.96,380.1,380.11,15793.0,366.8291,366.8388,366.0106,366.0203,15793.0
2022-08-26 15:45:00,380.09,380.54,379.72,379.78,19557.0,366.001,366.4343,365.6447,365.7025,19557.0
2022-08-26 15:50:00,379.73,380.19,378.68,378.68,33595.0,365.6543,366.0973,364.6433,364.6433,33595.0
2022-08-26 15:55:00,378.82,379.92,378.74,379.63,64822.0,364.7781,365.8373,364.701,365.5581,64822.0
2022-08-29 09:30:00,376.16,377.2,374.56,377.19,27294.0,362.2167,363.2181,360.676,363.2085,27294.0
2022-08-29 09:35:00,377.15,378.23,376.1,377.11,9414.0,363.17,364.2099,362.1589,363.1315,9414.0
2022-08-29 09:40:00,376.66,378.3,376.6,378.3,4803.0,362.6981,364.2774,362.6404,364.2774,4803.0
2022-08-29 09:45:00,377.87,378.22,377.15,377.75,12736.0,363.8633,364.2003,363.17,363.7477,12736.0
2022-08-29 09:50:00,377.97,379.23,377.83,379.1,7149.0,363.9596,365.1729,363.8248,365.0477,7149.0
2022-08-29 09:55:00,379.32,380.16,379.2,379.53,12111.0,365.2595,366.0684,365.144,365.4618,12111.0
2022-08-29 10:00:00,379.86,380.4,379.62,380.19,9550.0,365.7795,366.2995,365.5484,366.0973,9550.0
2022-08-29 10:05:00,380.03,381.18,380.03,381.09,11862.0,365.9432,367.0506,365.9432,366.9639,11862.0
2022-08-29 10:10:00,381.01,381.56,380.04,380.19,9214.0,366.8869,367.4165,365.9529,366.0973,9214.0
2022-08-29 10:15:00,380.16,381.68,379.7,379.86,14212.0,366.0684,367.5321,365.6255,365.7795,14212.0
2022-08-29 10:20:00,379.63,379.83,378.7,379.13,10698.0,365.5581,365.7506,364.6625,365.0766,10698.0
2022-08-29 10:25:00,379.13,380.0,378.73,379.65,8513.0,365.0766,365.9143,364.6914,365.5773,8513.0
2022-08-29 10:30:00,380.0,381.08,379.97,380.82,4208.0,365.9143,366.9543,365.8855,366.7039,4208.0
2022-08-29 10:35:00,380.91,381.03,379.01,379.3,6801.0,366.7906,366.9062,364.961,365.2403,6801.0
2022-08-29 10:40:00,379.3,380.23,379.19,379.94,12547.0,365.2403,366.1358,365.1344,365.8566,12547.0
2022-08-29 10:45:00,379.93,380.55,379.59,380.4,5246.0,365.8469,366.444,365.5195,366.2995,5246.0
2022-08-29 10:50:00,380.55,380.75,379.42,380.09,10318.0,366.444,366.6365,365.3558,366.001,10318.0
2022-08-29 10:55:00,379.95,380.19,379.25,379.74,9105.0,365.8662,366.0973,365.1921,365.664,9105.0
2022-08-29 11:00:00,380.0,380.7,379.73,380.28,3918.0,365.9143,366.5884,365.6543,366.184,3918.0
2022-08-29 11:05:00,380.18,380.92,379.62,380.54,6020.0,366.0877,366.8002,365.5484,366.4343,6020.0
2022-08-29 11:10:00,380.6,381.1,380.42,380.86,3607.0,366.4921,366.9736,366.3188,366.7425,3607.0
2022-08-29 11:15:00,380.63,381.25,380.05,381.25,4236.0,366.521,367.118,365.9625,367.118,4236.0
2022-08-29 11:20:00,381.02,382.34,380.79,381.99,8247.0,366.8965,368.1676,366.6751,367.8306,8247.0
2022-08-29 11:25:00,381.84,382.09,381.28,381.31,4028.0,367.6861,367.9269,367.1469,367.1758,4028.0
2022-08-29 11:30:00,381.34,382.46,381.33,382.3,7588.0,367.2047,368.2832,367.195,368.1291,7588.0
2022-08-29 11:35:00,382.39,383.27,382.06,382.44,7421.0,368.2157,369.0631,367.898,368.2639,7421.0
2022-08-29 11:40:00,382.64,382.67,381.82,381.9,5838.0,368.4565,368.4854,367.6669,367.7439,5838.0
2022-08-29 11:45:00,381.9,382.73,381.46,382.73,3672.0,367.7439,368.5431,367.3202,368.5431,3672.0
2022-08-29 11:50:00,382.68,383.06,382.63,382.72,5133.0,368.495,368.8609,368.4469,368.5335,5133.0
2022-08-29 11:55:00,382.87,383.07,382.51,383.07,6294.0,368.678,368.8705,368.3313,368.8705,6294.0
2022-08-29 12:00:00,383.11,383.29,382.74,383.16,6451.0,368.9091,369.0824,368.5528,368.9572,6451.0
2022-08-29 12:05:00,383.17,383.67,382.9,383.42,2935.0,368.9668,369.4483,368.7068,369.2076,2935.0
2022-08-29 12:10:00,383.25,383.35,382.78,382.82,3848.0,369.0439,369.1402,368.5913,368.6298,3848.0
2022-08-29 12:15:00,383.04,383.45,383.04,383.37,2100.0,368.8417,369.2365,368.8417,369.1594,2100.0
2022-08-29 12:20:00,383.41,383.72,383.12,383.12,5556.0,369.1979,369.4964,368.9187,368.9187,5556.0
2022-08-29 12:25:00,383.11,383.41,383.11,383.25,4148.0,368.9091,369.1979,368.9091,369.0439,4148.0
2022-08-29 12:30:00,383.16,383.43,382.65,383.25,8641.0,368.9572,369.2172,368.4661,369.0439,8641.0
2022-08-29 12:35:00,383.35,383.35,382.26,382.74,5797.0,369.1402,369.1402,368.0906,368.5528,5797.0
2022-08-29 12:40:00,382.74,383.65,382.66,383.52,6910.0,368.5528,369.429,368.4757,369.3039,6910.0
2022-08-29 12:45:00,383.42,384.6,383.3,383.85,6169.0,369.2076,370.3438,369.092,369.6216,6169.0
2022-08-29 12:50:00,384.06,384.49,384.06,384.43,3530.0,369.8238,370.2379,369.8238,370.1801,3530.0
2022-08-29 12:55:00,384.34,384.34,384.13,384.31,4525.0,370.0935,370.0935,369.8912,370.0646,4525.0
2022-08-29 13:00:00,384.09,384.39,383.94,384.05,5033.0,369.8527,370.1416,369.7083,369.8142,5033.0
2022-08-29 13:05:00,384.01,384.77,384.01,384.68,2711.0,369.7757,370.5075,369.7757,370.4209,2711.0
2022-08-29 13:10:00,384.73,384.88,384.38,384.76,6647.0,370.469,370.6134,370.132,370.4979,6647.0
2022-08-29 13:15:00,384.75,384.78,383.67,384.08,6210.0,370.4883,370.5172,369.4483,369.8431,6210.0
2022-08-29 13:20:00,384.2,384.33,383.96,384.14,3000.0,369.9587,370.0838,369.7276,369.9009,3000.0
2022-08-29 13:25:00,384.06,384.66,383.97,384.51,2695.0,369.8238,370.4016,369.7372,370.2572,2695.0
2022-08-29 13:30:00,384.43,384.86,384.42,384.63,4159.0,370.1801,370.5942,370.1705,370.3727,4159.0
2022-08-29 13:35:00,384.54,384.95,384.47,384.64,14940.0,370.2861,370.6809,370.2186,370.3823,14940.0
2022-08-29 13:40:00,384.65,385.19,384.55,384.99,5351.0,370.392,370.912,370.2957,370.7194,5351.0
2022-08-29 13:45:00,385.01,385.43,384.53,384.53,12407.0,370.7386,371.1431,370.2764,370.2764,12407.0
2022-08-29 13:50:00,384.5,385.01,384.42,384.75,2800.0,370.2475,370.7386,370.1705,370.4883,2800.0
2022-08-29 13:55:00,384.64,384.81,384.49,384.6,1676.0,370.3823,370.546,370.2379,370.3438,1676.0
2022-08-29 14:00:00,384.56,384.63,384.07,384.12,2736.0,370.3053,370.3727,369.8335,369.8816,2736.0
2022-08-29 14:05:00,384.08,384.08,383.12,383.28,5177.0,369.8431,369.8431,368.9187,369.0728,5177.0
2022-08-29 14:10:00,383.29,383.57,383.0,383.27,5306.0,369.0824,369.352,368.8031,369.0631,5306.0
2022-08-29 14:15:00,383.31,383.63,383.05,383.09,4787.0,369.1016,369.4098,368.8513,368.8898,4787.0
2022-08-29 14:20:00,383.13,383.15,382.64,382.66,4937.0,368.9283,368.9476,368.4565,368.4757,4937.0
2022-08-29 14:25:00,382.58,382.74,382.31,382.46,11467.0,368.3987,368.5528,368.1387,368.2832,11467.0
2022-08-29 14:30:00,382.56,383.3,382.47,383.24,7263.0,368.3794,369.092,368.2928,369.0342,7263.0
2022-08-29 14:35:00,383.4,383.65,383.11,383.27,8819.0,369.1883,369.429,368.9091,369.0631,8819.0
2022-08-29 14:40:00,383.27,383.27,382.83,382.86,5352.0,369.0631,369.0631,368.6394,368.6683,5352.0
2022-08-29 14:45:00,382.86,382.86,382.54,382.54,4275.0,368.6683,368.6683,368.3602,368.3602,4275.0
2022-08-29 14:50:00,382.6,382.92,382.4,382.85,7691.0,368.418,368.7261,368.2254,368.6587,7691.0
2022-08-29 14:55:00,382.86,383.02,382.34,382.77,12881.0,368.6683,368.8224,368.1676,368.5817,12881.0
2022-08-29 15:00:00,382.75,383.31,382.57,382.86,10748.0,368.5624,369.1016,368.3891,368.6683,10748.0
2022-08-29 15:05:00,382.75,383.0,382.09,382.58,13431.0,368.5624,368.8031,367.9269,368.3987,13431.0
2022-08-29 15:10:00,382.75,383.24,382.54,383.13,14088.0,368.5624,369.0342,368.3602,368.9283,14088.0
2022-08-29 15:15:00,383.04,383.51,382.94,383.13,7697.0,368.8417,369.2942,368.7454,368.9283,7697.0
2022-08-29 15:20:00,383.0,383.0,382.04,382.61,14541.0,368.8031,368.8031,367.8787,368.4276,14541.0
2022-08-29 15:25:00,382.53,382.68,382.39,382.62,6024.0,368.3506,368.495,368.2157,368.4372,6024.0
2022-08-29 15:30:00,382.53,383.04,382.47,382.76,7644.0,368.3506,368.8417,368.2928,368.572,7644.0
2022-08-29 15:35:00,382.79,383.08,382.65,383.06,7317.0,368.6009,368.8802,368.4661,368.8609,7317.0
2022-08-29 15:40:00,383.0,383.36,382.87,383.15,10370.0,368.8031,369.1498,368.678,368.9476,10370.0
2022-08-29 15:45:00,383.09,383.1,382.25,382.49,11979.0,368.8898,368.8994,368.0809,368.312,11979.0
2022-08-29 15:50:00,382.41,382.42,381.61,382.03,26286.0,368.235,368.2446,367.4647,367.8691,26286.0
2022-08-29 15:55:00,381.99,381.99,380.55,380.7,75274.0,367.8306,367.8306,366.444,366.5884,75274.0
2022-08-30 09:30:00,379.24,379.77,375.78,377.67,31701.0,365.1825,365.6929,361.8508,363.6707,31701.0
2022-08-30 09:35:00,377.71,379.04,377.42,379.04,6985.0,363.7092,364.9899,363.43,364.9899,6985.0
2022-08-30 09:40:00,379.18,379.18,377.09,377.09,6796.0,365.1247,365.1247,363.1122,363.1122,6796.0
2022-08-30 09:45:00,376.97,377.01,375.03,375.71,13463.0,362.9967,363.0352,361.1286,361.7834,13463.0
2022-08-30 09:50:00,375.73,375.73,372.86,373.17,18772.0,361.8026,361.8026,359.039,359.3375,18772.0
2022-08-30 09:55:00,373.29,373.78,372.52,372.76,12953.0,359.4531,359.9249,358.7116,358.9427,12953.0
2022-08-30 10:00:00,372.81,374.43,372.72,373.26,11342.0,358.9909,360.5508,358.9042,359.4242,11342.0
2022-08-30 10:05:00,373.4,373.44,370.63,370.73,21035.0,359.559,359.5975,356.8917,356.988,21035.0
2022-08-30 10:10:00,370.64,370.73,369.81,370.72,19142.0,356.9013,356.988,356.1021,356.9783,19142.0
2022-08-30 10:15:00,370.63,370.88,369.29,370.14,20931.0,356.8917,357.1324,355.6013,356.4198,20931.0
2022-08-30 10:20:00,370.37,370.6,368.89,369.25,18569.0,356.6413,356.8628,355.2162,355.5628,18569.0
2022-08-30 10:25:00,369.2,370.55,369.2,370.3,11943.0,355.5147,356.8146,355.5147,356.5739,11943.0
2022-08-30 10:30:00,370.3,370.88,368.56,368.56,14437.0,356.5739,357.1324,354.8984,354.8984,14437.0
2022-08-30 10:35:00,368.48,369.0,367.92,368.88,17704.0,354.8214,355.3221,354.2821,355.2065,17704.0
2022-08-30 10:40:00,368.92,369.4,367.12,367.12,16045.0,355.245,355.7073,353.5118,353.5118,16045.0
2022-08-30 10:45:00,367.27,367.27,365.78,365.92,16270.0,353.6562,353.6562,352.2214,352.3562,16270.0
2022-08-30 10:50:00,365.97,367.98,365.52,367.98,17456.0,352.4044,354.3399,351.9711,354.3399,17456.0
2022-08-30 10:55:00,368.05,368.33,366.53,367.3,18003.0,354.4073,354.6769,352.9436,353.6851,18003.0
2022-08-30 11:00:00,367.24,368.14,367.02,367.9,9174.0,353.6273,354.494,353.4155,354.2629,9174.0
2022-08-30 11:05:00,368.08,368.78,367.98,368.4,12558.0,354.4362,355.1102,354.3399,354.7443,12558.0
2022-08-30 11:10:00,368.27,368.39,367.15,367.82,8669.0,354.6191,354.7347,353.5407,354.1858,8669.0
2022-08-30 11:15:00,367.68,368.61,367.37,368.42,14087.0,354.051,354.9465,353.7525,354.7636,14087.0
2022-08-30 11:20:00,368.6,368.63,367.94,368.34,8622.0,354.9369,354.9658,354.3014,354.6865,8622.0
2022-08-30 11:25:00,368.23,368.63,367.32,367.97,13883.0,354.5806,354.9658,353.7044,354.3303,13883.0
2022-08-30 11:30:00,368.09,369.19,367.88,369.06,7538.0,354.4458,355.505,354.2436,355.3799,7538.0
2022-08-30 11:35:00,368.85,368.93,368.32,368.65,5120.0,355.1776,355.2547,354.6673,354.9851,5120.0
2022-08-30 11:40:00,368.47,368.78,367.99,368.62,12043.0,354.8117,355.1102,354.3495,354.9562,12043.0
2022-08-30 11:45:00,368.44,368.44,367.94,368.03,13515.0,354.7828,354.7828,354.3014,354.388,13515.0
2022-08-30 11:50:00,367.95,368.9,367.82,368.8,5535.0,354.311,355.2258,354.1858,355.1295,5535.0
2022-08-30 11:55:00,368.8,369.21,368.65,368.65,8383.0,355.1295,355.5243,354.9851,354.9851,8383.0
2022-08-30 12:00:00,368.81,369.41,368.44,368.7,9436.0,355.1391,355.7169,354.7828,355.0332,9436.0
2022-08-30 12:05:00,368.69,369.49,368.68,369.11,8688.0,355.0236,355.7939,355.0139,355.428,8688.0
2022-08-30 12:10:00,369.0,369.54,368.65,369.54,3357.0,355.3221,355.8421,354.9851,355.8421,3357.0
2022-08-30 12:15:00,369.53,370.12,368.73,368.91,8618.0,355.8324,356.4006,355.0621,355.2354,8618.0
2022-08-30 12:20:00,368.87,368.95,368.37,368.6,7546.0,355.1969,355.2739,354.7154,354.9369,7546.0
2022-08-30 12:25:00,368.41,369.6,368.27,369.0,13392.0,354.754,355.8998,354.6191,355.3221,13392.0
2022-08-30 12:30:00,369.0,369.11,368.02,368.02,12979.0,355.3221,355.428,354.3784,354.3784,12979.0
2022-08-30 12:35:00,367.97,368.99,367.97,368.79,10358.0,354.3303,355.3125,354.3303,355.1199,10358.0
2022-08-30 12:40:00,368.66,369.16,368.43,368.56,6553.0,354.9947,355.4762,354.7732,354.8984,6553.0
2022-08-30 12:45:00,368.48,368.53,368.22,368.22,3322.0,354.8214,354.8695,354.571,354.571,3322.0
2022-08-30 12:50:00,368.46,368.69,368.31,368.69,4736.0,354.8021,355.0236,354.6577,355.0236,4736.0
2022-08-30 12:55:00,368.65,368.89,368.5,368.6,4245.0,354.9851,355.2162,354.8406,354.9369,4245.0
2022-08-30 13:00:00,368.49,368.86,368.44,368.63,3417.0,354.831,355.1873,354.7828,354.9658,3417.0
2022-08-30 13:05:00,368.55,369.02,368.46,368.68,4392.0,354.8888,355.3413,354.8021,355.0139,4392.0
2022-08-30 13:10:00,368.52,368.77,367.52,367.59,4162.0,354.8599,355.1006,353.8969,353.9643,4162.0
2022-08-30 13:15:00,367.61,368.13,367.18,367.65,8326.0,353.9836,354.4843,353.5695,354.0221,8326.0
2022-08-30 13:20:00,367.57,367.88,367.35,367.51,2735.0,353.9451,354.2436,353.7332,353.8873,2735.0
2022-08-30 13:25:00,367.51,367.99,367.38,367.81,7592.0,353.8873,354.3495,353.7621,354.1762,7592.0
2022-08-30 13:30:00,367.81,368.58,367.74,368.11,4721.0,354.1762,354.9176,354.1088,354.4651,4721.0
2022-08-30 13:35:00,368.22,368.26,367.37,368.12,8971.0,354.571,354.6095,353.7525,354.4747,8971.0
2022-08-30 13:40:00,368.19,368.23,367.15,367.24,3486.0,354.5421,354.5806,353.5407,353.6273,3486.0
2022-08-30 13:45:00,367.26,368.62,367.23,368.62,4301.0,353.6466,354.9562,353.6177,354.9562,4301.0
2022-08-30 13:50:00,368.63,369.13,368.54,368.94,6575.0,354.9658,355.4473,354.8791,355.2643,6575.0
2022-08-30 13:55:00,368.75,368.82,368.5,368.73,4514.0,355.0813,355.1488,354.8406,355.0621,4514.0
2022-08-30 14:00:00,368.77,368.93,367.94,368.62,3858.0,355.1006,355.2547,354.3014,354.9562,3858.0
2022-08-30 14:05:00,368.56,368.72,368.11,368.28,9806.0,354.8984,355.0525,354.4651,354.6288,9806.0
2022-08-30 14:10:00,368.36,368.78,368.24,368.51,3493.0,354.7058,355.1102,354.5903,354.8502,3493.0
2022-08-30 14:15:00,368.58,368.91,368.49,368.67,4885.0,354.9176,355.2354,354.831,355.0043,4885.0
2022-08-30 14:20:00,368.67,369.1,368.41,368.81,6322.0,355.0043,355.4184,354.754,355.1391,6322.0
2022-08-30 14:25:00,368.74,368.76,367.75,368.06,4419.0,355.0717,355.091,354.1184,354.4169,4419.0
2022-08-30 14:30:00,368.0,368.78,368.0,368.42,5101.0,354.3591,355.1102,354.3591,354.7636,5101.0
2022-08-30 14:35:00,368.52,368.72,368.35,368.58,4947.0,354.8599,355.0525,354.6962,354.9176,4947.0
2022-08-30 14:40:00,368.75,368.76,367.9,367.9,4302.0,355.0813,355.091,354.2629,354.2629,4302.0
2022-08-30 14:45:00,367.97,368.44,367.92,368.41,6161.0,354.3303,354.7828,354.2821,354.754,6161.0
2022-08-30 14:50:00,368.27,368.52,368.23,368.3,3275.0,354.6191,354.8599,354.5806,354.648,3275.0
2022-08-30 14:55:00,368.28,368.75,367.97,368.4,4458.0,354.6288,355.0813,354.3303,354.7443,4458.0
2022-08-30 15:00:00,368.45,369.48,368.39,369.09,6578.0,354.7925,355.7843,354.7347,355.4087,6578.0
2022-08-30 15:05:00,369.1,369.84,369.03,369.84,7568.0,355.4184,356.1309,355.351,356.1309,7568.0
2022-08-30 15:10:00,369.76,370.69,369.76,370.24,11575.0,356.0539,356.9494,356.0539,356.5161,11575.0
2022-08-30 15:15:00,370.29,370.39,369.6,369.87,7551.0,356.5643,356.6606,355.8998,356.1598,7551.0
2022-08-30 15:20:00,369.95,370.42,369.6,370.42,5839.0,356.2369,356.6894,355.8998,356.6894,5839.0
2022-08-30 15:25:00,370.29,370.29,369.4,369.5,6656.0,356.5643,356.5643,355.7073,355.8035,6656.0
2022-08-30 15:30:00,369.56,369.56,368.24,368.76,9305.0,355.8613,355.8613,354.5903,355.091,9305.0
2022-08-30 15:35:00,368.85,369.41,368.76,369.07,9928.0,355.1776,355.7169,355.091,355.3895,9928.0
2022-08-30 15:40:00,369.06,370.0,368.97,369.69,17838.0,355.3799,356.285,355.2932,355.9865,17838.0
2022-08-30 15:45:00,369.73,369.75,368.56,368.86,14716.0,356.025,356.0443,354.8984,355.1873,14716.0
2022-08-30 15:50:00,368.94,369.48,367.87,368.11,21854.0,355.2643,355.7843,354.234,354.4651,21854.0
2022-08-30 15:55:00,368.26,369.07,368.06,368.71,53138.0,354.6095,355.3895,354.4169,355.0428,53138.0
2022-08-31 09:30:00,370.03,370.03,367.21,367.69,34527.0,356.3139,356.3139,353.5984,354.0606,34527.0
2022-08-31 09:35:00,367.28,368.1,366.69,368.1,11810.0,353.6658,354.4554,353.0977,354.4554,11810.0
2022-08-31 09:40:00,367.91,369.26,367.66,368.75,14717.0,354.2725,355.5724,354.0318,355.0813,14717.0
2022-08-31 09:45:00,368.16,369.26,367.62,368.27,13698.0,354.5132,355.5724,353.9932,354.6191,13698.0
2022-08-31 09:50:00,368.51,369.11,367.74,368.1,11605.0,354.8502,355.428,354.1088,354.4554,11605.0
2022-08-31 09:55:00,367.81,368.06,366.33,366.33,9842.0,354.1762,354.4169,352.7511,352.7511,9842.0
2022-08-31 10:00:00,366.37,366.43,364.58,364.58,12841.0,352.7896,352.8473,351.0659,351.0659,12841.0
2022-08-31 10:05:00,364.66,365.43,364.53,365.23,26009.0,351.143,351.8844,351.0178,351.6918,26009.0
2022-08-31 10:10:00,365.42,367.12,365.42,366.62,5952.0,351.8748,353.5118,351.8748,353.0303,5952.0
2022-08-31 10:15:00,366.61,366.63,365.45,366.63,10079.0,353.0207,353.0399,351.9037,353.0399,10079.0
2022-08-31 10:20:00,366.67,367.14,365.57,365.66,8350.0,353.0784,353.531,352.0192,352.1059,8350.0
2022-08-31 10:25:00,365.82,366.48,365.33,365.74,11416.0,352.26,352.8955,351.7881,352.1829,11416.0
2022-08-31 10:30:00,365.57,366.93,365.57,366.82,6580.0,352.0192,353.3288,352.0192,353.2229,6580.0
2022-08-31 10:35:00,366.95,367.3,365.73,365.73,4912.0,353.3481,353.6851,352.1733,352.1733,4912.0
2022-08-31 10:40:00,365.56,367.86,365.56,367.85,5276.0,352.0096,354.2243,352.0096,354.2147,5276.0
2022-08-31 10:45:00,367.98,368.58,367.9,368.47,4800.0,354.3399,354.9176,354.2629,354.8117,4800.0
2022-08-31 10:50:00,368.52,368.96,367.76,368.01,8465.0,354.8599,355.2836,354.128,354.3688,8465.0
2022-08-31 10:55:00,367.85,367.88,367.33,367.41,2765.0,354.2147,354.2436,353.714,353.791,2765.0
2022-08-31 11:00:00,367.55,367.55,366.32,366.71,2121.0,353.9258,353.9258,352.7414,353.117,2121.0
2022-08-31 11:05:00,366.85,366.85,366.27,366.72,4765.0,353.2518,353.2518,352.6933,353.1266,4765.0
2022-08-31 11:10:00,366.8,366.87,366.09,366.73,10524.0,353.2036,353.271,352.5199,353.1362,10524.0
2022-08-31 11:15:00,366.75,367.22,366.44,367.15,5479.0,353.1555,353.6081,352.857,353.5407,5479.0
2022-08-31 11:20:00,367.28,367.54,366.85,367.39,4558.0,353.6658,353.9162,353.2518,353.7718,4558.0
2022-08-31 11:25:00,367.15,367.72,366.71,366.71,4407.0,353.5407,354.0895,353.117,353.117,4407.0
2022-08-31 11:30:00,366.5,366.95,366.35,366.52,4767.0,352.9147,353.3481,352.7703,352.934,4767.0
2022-08-31 11:35:00,366.68,367.96,366.68,367.29,2600.0,353.0881,354.3206,353.0881,353.6755,2600.0
2022-08-31 11:40:00,367.62,367.9,367.39,367.9,2459.0,353.9932,354.2629,353.7718,354.2629,2459.0
2022-08-31 11:45:00,367.78,367.81,367.1,367.1,4251.0,354.1473,354.1762,353.4925,353.4925,4251.0
2022-08-31 11:50:00,367.26,367.59,367.26,367.38,4127.0,353.6466,353.9643,353.6466,353.7621,4127.0
2022-08-31 11:55:00,367.65,368.06,367.65,368.06,2700.0,354.0221,354.4169,354.0221,354.4169,2700.0
2022-08-31 12:00:00,367.98,368.16,367.83,367.83,3661.0,354.3399,354.5132,354.1955,354.1955,3661.0
2022-08-31 12:05:00,368.13,368.27,367.75,367.87,2715.0,354.4843,354.6191,354.1184,354.234,2715.0
2022-08-31 12:10:00,367.69,368.11,367.69,367.86,3667.0,354.0606,354.4651,354.0606,354.2243,3667.0
2022-08-31 12:15:00,367.96,368.32,367.95,368.15,3023.0,354.3206,354.6673,354.311,354.5036,3023.0
2022-08-31 12:20:00,368.26,368.8,367.81,368.0,4906.0,354.6095,355.1295,354.1762,354.3591,4906.0
2022-08-31 12:25:00,367.96,368.25,367.56,367.62,3056.0,354.3206,354.5999,353.9355,353.9932,3056.0
2022-08-31 12:30:00,367.75,368.43,367.75,368.43,2906.0,354.1184,354.7732,354.1184,354.7732,2906.0
2022-08-31 12:35:00,368.51,368.57,367.29,367.59,8212.0,354.8502,354.908,353.6755,353.9643,8212.0
2022-08-31 12:40:00,367.47,367.87,367.31,367.87,8543.0,353.8488,354.234,353.6947,354.234,8543.0
2022-08-31 12:45:00,367.66,368.17,367.63,368.17,2100.0,354.0318,354.5228,354.0029,354.5228,2100.0
2022-08-31 12:50:00,368.24,368.39,367.96,368.39,1603.0,354.5903,354.7347,354.3206,354.7347,1603.0
2022-08-31 12:55:00,368.18,368.24,367.68,368.02,6279.0,354.5325,354.5903,354.051,354.3784,6279.0
2022-08-31 13:00:00,368.29,368.29,367.89,367.93,4200.0,354.6384,354.6384,354.2532,354.2917,4200.0
2022-08-31 13:05:00,367.75,368.22,367.74,368.04,3119.0,354.1184,354.571,354.1088,354.3977,3119.0
2022-08-31 13:10:00,368.32,368.69,368.23,368.53,5084.0,354.6673,355.0236,354.5806,354.8695,5084.0
2022-08-31 13:15:00,368.54,368.59,368.0,368.0,2253.0,354.8791,354.9273,354.3591,354.3591,2253.0
2022-08-31 13:20:00,368.07,368.1,367.37,367.69,4019.0,354.4266,354.4554,353.7525,354.0606,4019.0
2022-08-31 13:25:00,367.73,367.93,367.58,367.73,2503.0,354.0992,354.2917,353.9547,354.0992,2503.0
2022-08-31 13:30:00,367.31,367.8,367.31,367.47,6687.0,353.6947,354.1666,353.6947,353.8488,6687.0
2022-08-31 13:35:00,367.51,367.6,366.83,366.99,5363.0,353.8873,353.974,353.2325,353.3866,5363.0
2022-08-31 13:40:00,366.62,366.94,366.4,366.64,2955.0,353.0303,353.3384,352.8185,353.0496,2955.0
2022-08-31 13:45:00,366.62,366.86,366.48,366.5,3885.0,353.0303,353.2614,352.8955,352.9147,3885.0
2022-08-31 13:50:00,366.3,367.23,366.3,367.07,4192.0,352.7222,353.6177,352.7222,353.4636,4192.0
2022-08-31 13:55:00,366.86,367.08,366.77,366.88,2034.0,353.2614,353.4733,353.1747,353.2807,2034.0
2022-08-31 14:00:00,367.03,367.04,366.62,366.62,2825.0,353.4251,353.4347,353.0303,353.0303,2825.0
2022-08-31 14:05:00,366.54,367.04,366.3,367.04,3131.0,352.9533,353.4347,352.7222,353.4347,3131.0
2022-08-31 14:10:00,367.17,367.17,366.9,367.11,3333.0,353.5599,353.5599,353.2999,353.5021,3333.0
2022-08-31 14:15:00,367.17,367.43,367.12,367.16,6392.0,353.5599,353.8103,353.5118,353.5503,6392.0
2022-08-31 14:20:00,367.04,367.04,366.52,366.62,4724.0,353.4347,353.4347,352.934,353.0303,4724.0
2022-08-31 14:25:00,366.61,366.84,366.39,366.4,4246.0,353.0207,353.2421,352.8088,352.8185,4246.0
2022-08-31 14:30:00,366.24,366.53,365.66,365.76,5871.0,352.6644,352.9436,352.1059,352.2022,5871.0
2022-08-31 14:35:00,365.76,365.77,365.3,365.3,3776.0,352.2022,352.2118,351.7592,351.7592,3776.0
2022-08-31 14:40:00,365.39,365.6,365.14,365.38,4790.0,351.8459,352.0481,351.6052,351.8363,4790.0
2022-08-31 14:45:00,365.18,366.08,365.18,365.7,4576.0,351.6437,352.5103,351.6437,352.1444,4576.0
2022-08-31 14:50:00,365.7,365.92,365.58,365.82,4529.0,352.1444,352.3562,352.0289,352.26,4529.0
2022-08-31 14:55:00,365.72,365.95,365.35,365.95,4613.0,352.1637,352.3851,351.8074,352.3851,4613.0
2022-08-31 15:00:00,365.88,366.5,365.63,366.49,3310.0,352.3177,352.9147,352.077,352.9051,3310.0
2022-08-31 15:05:00,366.43,367.1,366.21,366.75,6228.0,352.8473,353.4925,352.6355,353.1555,6228.0
2022-08-31 15:10:00,366.75,367.42,366.67,367.42,6119.0,353.1555,353.8006,353.0784,353.8006,6119.0
2022-08-31 15:15:00,367.5,368.05,367.43,367.5,11119.0,353.8777,354.4073,353.8103,353.8777,11119.0
2022-08-31 15:20:00,367.43,367.43,366.5,366.5,9248.0,353.8103,353.8103,352.9147,352.9147,9248.0
2022-08-31 15:25:00,366.56,366.86,366.46,366.76,6420.0,352.9725,353.2614,352.8762,353.1651,6420.0
2022-08-31 15:30:00,366.67,366.83,366.1,366.23,8746.0,353.0784,353.2325,352.5296,352.6548,8746.0
2022-08-31 15:35:00,366.03,367.06,365.99,366.93,6060.0,352.4622,353.454,352.4237,353.3288,6060.0
2022-08-31 15:40:00,367.08,367.74,366.41,367.73,10748.0,353.4733,354.1088,352.8281,354.0992,10748.0
2022-08-31 15:45:00,367.62,368.17,367.35,367.68,29276.0,353.9932,354.5228,353.7332,354.051,29276.0
2022-08-31 15:50:00,367.6,367.85,366.7,366.86,46171.0,353.974,354.2147,353.1073,353.2614,46171.0
2022-08-31 15:55:00,366.75,366.85,364.67,365.18,115870.0,353.1555,353.2518,351.1526,351.6437,115870.0
2022-09-01 09:30:00,358.98,361.5,357.25,359.22,61901.0,345.6735,348.1001,344.0076,345.9046,61901.0
2022-09-01 09:35:00,359.2,360.56,358.83,360.04,9350.0,345.8853,347.1949,345.5291,346.6942,9350.0
2022-09-01 09:40:00,360.31,361.31,360.15,360.69,9819.0,346.9542,347.9171,346.8001,347.3201,9819.0
2022-09-01 09:45:00,360.38,361.25,359.48,360.64,11962.0,347.0216,347.8594,346.155,347.272,11962.0
2022-09-01 09:50:00,360.18,361.49,360.0,361.4,6462.0,346.829,348.0905,346.6557,348.0038,6462.0
2022-09-01 09:55:00,361.17,361.17,359.88,360.15,7944.0,347.7823,347.7823,346.5401,346.8001,7944.0
2022-09-01 10:00:00,360.35,360.97,359.9,360.09,16051.0,346.9927,347.5897,346.5594,346.7424,16051.0
2022-09-01 10:05:00,359.85,359.85,358.59,359.01,17042.0,346.5112,346.5112,345.298,345.7024,17042.0
2022-09-01 10:10:00,359.01,359.93,359.01,359.5,11216.0,345.7024,346.5883,345.7024,346.1742,11216.0
2022-09-01 10:15:00,359.5,360.05,359.01,359.1,10602.0,346.1742,346.7038,345.7024,345.789,10602.0
2022-09-01 10:20:00,359.09,361.39,359.09,361.38,6441.0,345.7794,347.9942,345.7794,347.9845,6441.0
2022-09-01 10:25:00,361.29,362.22,361.02,362.11,11970.0,347.8979,348.7934,347.6379,348.6875,11970.0
2022-09-01 10:30:00,361.88,362.8,361.78,362.75,11511.0,348.466,349.3519,348.3697,349.3038,11511.0
2022-09-01 10:35:00,362.59,362.81,361.83,361.83,12142.0,349.1497,349.3615,348.4179,348.4179,12142.0
2022-09-01 10:40:00,361.69,362.18,361.25,361.53,6940.0,348.283,348.7549,347.8594,348.129,6940.0
2022-09-01 10:45:00,361.37,361.37,360.38,360.55,8905.0,347.9749,347.9749,347.0216,347.1853,8905.0
2022-09-01 10:50:00,360.57,361.78,360.49,361.35,10251.0,347.2046,348.3697,347.1275,347.9556,10251.0
2022-09-01 10:55:00,361.27,361.44,360.95,361.16,3871.0,347.8786,348.0423,347.5705,347.7727,3871.0
2022-09-01 11:00:00,361.12,361.12,359.79,359.79,6462.0,347.7342,347.7342,346.4535,346.4535,6462.0
2022-09-01 11:05:00,359.9,361.83,359.85,361.57,9176.0,346.5594,348.4179,346.5112,348.1675,9176.0
2022-09-01 11:10:00,361.75,361.92,361.48,361.58,3143.0,348.3408,348.5045,348.0808,348.1771,3143.0
2022-09-01 11:15:00,361.83,361.97,361.41,361.52,5016.0,348.4179,348.5527,348.0134,348.1193,5016.0
2022-09-01 11:20:00,361.33,361.33,360.76,361.18,6889.0,347.9364,347.9364,347.3875,347.7919,6889.0
2022-09-01 11:25:00,361.12,361.34,360.46,360.47,7336.0,347.7342,347.946,347.0986,347.1083,7336.0
2022-09-01 11:30:00,360.58,360.99,360.17,360.99,12749.0,347.2142,347.609,346.8194,347.609,12749.0
2022-09-01 11:35:00,361.08,361.46,360.44,360.62,5740.0,347.6957,348.0616,347.0794,347.2527,5740.0
2022-09-01 11:40:00,360.64,360.72,360.24,360.25,7335.0,347.272,347.349,346.8868,346.8964,7335.0
2022-09-01 11:45:00,360.17,360.49,360.0,360.37,5358.0,346.8194,347.1275,346.6557,347.012,5358.0
2022-09-01 11:50:00,360.45,360.8,360.2,360.8,3915.0,347.089,347.426,346.8483,347.426,3915.0
2022-09-01 11:55:00,361.06,361.45,360.02,360.42,5557.0,347.6764,348.0519,346.6749,347.0601,5557.0
2022-09-01 12:00:00,360.42,360.96,360.42,360.78,6708.0,347.0601,347.5801,347.0601,347.4068,6708.0
2022-09-01 12:05:00,360.87,361.01,360.46,360.83,4010.0,347.4934,347.6283,347.0986,347.4549,4010.0
2022-09-01 12:10:00,360.7,360.94,360.32,360.79,5764.0,347.3297,347.5608,346.9638,347.4164,5764.0
2022-09-01 12:15:00,360.78,361.11,360.63,360.77,3691.0,347.4068,347.7245,347.2623,347.3971,3691.0
2022-09-01 12:20:00,360.74,360.74,360.11,360.19,11647.0,347.3683,347.3683,346.7616,346.8386,11647.0
2022-09-01 12:25:00,360.27,360.39,359.82,360.25,4347.0,346.9157,347.0312,346.4824,346.8964,4347.0
2022-09-01 12:30:00,360.23,360.37,360.06,360.27,4793.0,346.8772,347.012,346.7135,346.9157,4793.0
2022-09-01 12:35:00,360.45,360.46,359.22,359.34,3524.0,347.089,347.0986,345.9046,346.0202,3524.0
2022-09-01 12:40:00,359.18,359.75,359.18,359.7,5145.0,345.8661,346.415,345.8661,346.3668,5145.0
2022-09-01 12:45:00,359.81,359.82,359.46,359.8,9868.0,346.4727,346.4824,346.1357,346.4631,9868.0
2022-09-01 12:50:00,359.79,359.79,359.01,359.08,5909.0,346.4535,346.4535,345.7024,345.7698,5909.0
2022-09-01 12:55:00,359.24,359.4,358.77,359.35,5906.0,345.9239,346.0779,345.4713,346.0298,5906.0
2022-09-01 13:00:00,359.25,359.36,358.68,359.06,9617.0,345.9335,346.0394,345.3846,345.7505,9617.0
2022-09-01 13:05:00,359.0,359.53,358.74,359.53,6731.0,345.6928,346.2031,345.4424,346.2031,6731.0
2022-09-01 13:10:00,359.49,360.82,359.36,360.77,21022.0,346.1646,347.4453,346.0394,347.3971,21022.0
2022-09-01 13:15:00,360.89,361.58,360.71,361.34,23668.0,347.5127,348.1771,347.3394,347.946,23668.0
2022-09-01 13:20:00,361.46,362.5,361.46,362.32,20034.0,348.0616,349.063,348.0616,348.8897,20034.0
2022-09-01 13:25:00,362.48,363.36,362.41,363.08,13949.0,349.0438,349.8911,348.9764,349.6215,13949.0
2022-09-01 13:30:00,363.22,363.29,362.83,362.83,11762.0,349.7563,349.8237,349.3808,349.3808,11762.0
2022-09-01 13:35:00,362.93,363.2,362.43,362.71,9044.0,349.4771,349.7371,348.9956,349.2652,9044.0
2022-09-01 13:40:00,362.86,362.88,362.55,362.57,8936.0,349.4097,349.4289,349.1112,349.1304,8936.0
2022-09-01 13:45:00,362.52,362.52,361.57,361.93,8091.0,349.0823,349.0823,348.1675,348.5141,8091.0
2022-09-01 13:50:00,361.82,362.18,361.73,362.18,7108.0,348.4082,348.7549,348.3216,348.7549,7108.0
2022-09-01 13:55:00,362.05,362.18,361.8,361.8,4847.0,348.6297,348.7549,348.389,348.389,4847.0
2022-09-01 14:00:00,361.94,362.29,361.37,362.29,8838.0,348.5238,348.8608,347.9749,348.8608,8838.0
2022-09-01 14:05:00,362.37,362.78,361.82,361.95,5965.0,348.9378,349.3326,348.4082,348.5334,5965.0
2022-09-01 14:10:00,361.98,362.13,361.51,361.83,2084.0,348.5623,348.7067,348.1097,348.4179,2084.0
2022-09-01 14:15:00,361.89,362.48,361.88,362.44,4902.0,348.4756,349.0438,348.466,349.0052,4902.0
2022-09-01 14:20:00,362.43,363.25,362.43,363.11,4450.0,348.9956,349.7852,348.9956,349.6504,4450.0
2022-09-01 14:25:00,363.26,364.01,363.26,363.69,7799.0,349.7948,350.517,349.7948,350.2089,7799.0
2022-09-01 14:30:00,363.77,364.7,363.77,364.44,8800.0,350.2859,351.1815,350.2859,350.9311,8800.0
2022-09-01 14:35:00,364.52,364.76,363.49,363.84,5713.0,351.0081,351.2392,350.0163,350.3533,5713.0
2022-09-01 14:40:00,363.84,364.19,363.55,363.56,6233.0,350.3533,350.6904,350.0741,350.0837,6233.0
2022-09-01 14:45:00,363.64,364.01,362.7,362.79,5116.0,350.1608,350.517,349.2556,349.3423,5116.0
2022-09-01 14:50:00,362.98,363.53,362.74,363.53,5407.0,349.5252,350.0548,349.2941,350.0548,5407.0
2022-09-01 14:55:00,363.45,363.79,363.1,363.33,3805.0,349.9778,350.3052,349.6408,349.8623,3805.0
2022-09-01 15:00:00,363.18,363.74,363.16,363.18,3500.0,349.7178,350.2571,349.6986,349.7178,3500.0
2022-09-01 15:05:00,363.26,363.89,363.26,363.73,3707.0,349.7948,350.4015,349.7948,350.2474,3707.0
2022-09-01 15:10:00,363.75,364.23,363.53,364.17,7078.0,350.2667,350.7289,350.0548,350.6711,7078.0
2022-09-01 15:15:00,364.1,364.58,363.66,363.68,14710.0,350.6037,351.0659,350.18,350.1993,14710.0
2022-09-01 15:20:00,363.67,364.16,363.26,363.61,8256.0,350.1897,350.6615,349.7948,350.1319,8256.0
2022-09-01 15:25:00,363.44,363.45,362.12,362.12,5076.0,349.9682,349.9778,348.6971,348.6971,5076.0
2022-09-01 15:30:00,362.12,362.54,361.77,361.77,7798.0,348.6971,349.1015,348.3601,348.3601,7798.0
2022-09-01 15:35:00,361.83,362.62,361.83,362.24,7345.0,348.4179,349.1786,348.4179,348.8127,7345.0
2022-09-01 15:40:00,362.24,362.6,362.04,362.48,9359.0,348.8127,349.1593,348.6201,349.0438,9359.0
2022-09-01 15:45:00,362.42,362.71,361.84,361.86,8439.0,348.986,349.2652,348.4275,348.4467,8439.0
2022-09-01 15:50:00,362.19,363.19,362.19,363.12,17631.0,348.7645,349.7274,348.7645,349.66,17631.0
2022-09-01 15:55:00,363.05,364.06,363.04,363.99,47088.0,349.5926,350.5652,349.583,350.4978,47088.0
2022-09-02 09:30:00,369.95,370.38,366.51,367.53,30339.0,356.2369,356.6509,352.9244,353.9066,30339.0
2022-09-02 09:35:00,366.83,367.0,365.96,365.96,7620.0,353.2325,353.3962,352.3948,352.3948,7620.0
2022-09-02 09:40:00,365.81,366.02,364.33,365.57,7488.0,352.2503,352.4525,350.8252,352.0192,7488.0
2022-09-02 09:45:00,365.06,366.56,364.15,364.58,5842.0,351.5281,352.9725,350.6519,351.0659,5842.0
2022-09-02 09:50:00,364.33,366.0,364.22,365.66,6627.0,350.8252,352.4333,350.7193,352.1059,6627.0
2022-09-02 09:55:00,365.66,366.46,365.22,365.88,4566.0,352.1059,352.8762,351.6822,352.3177,4566.0
2022-09-02 10:00:00,365.7,366.33,364.67,364.83,4389.0,352.1444,352.7511,351.1526,351.3067,4389.0
2022-09-02 10:05:00,365.04,366.06,364.87,366.06,6922.0,351.5089,352.4911,351.3452,352.4911,6922.0
2022-09-02 10:10:00,366.25,368.34,366.25,367.63,4689.0,352.674,354.6865,352.674,354.0029,4689.0
2022-09-02 10:15:00,367.88,368.42,367.38,368.42,9793.0,354.2436,354.7636,353.7621,354.7636,9793.0
2022-09-02 10:20:00,368.23,368.27,367.62,368.13,9052.0,354.5806,354.6191,353.9932,354.4843,9052.0
2022-09-02 10:25:00,368.19,368.78,368.06,368.78,2304.0,354.5421,355.1102,354.4169,355.1102,2304.0
2022-09-02 10:30:00,368.82,369.37,368.39,368.42,8953.0,355.1488,355.6784,354.7347,354.7636,8953.0
2022-09-02 10:35:00,368.39,368.78,368.03,368.56,6303.0,354.7347,355.1102,354.388,354.8984,6303.0
2022-09-02 10:40:00,368.74,368.98,368.38,368.47,4188.0,355.0717,355.3028,354.7251,354.8117,4188.0
2022-09-02 10:45:00,368.69,368.78,368.2,368.29,4269.0,355.0236,355.1102,354.5517,354.6384,4269.0
2022-09-02 10:50:00,368.38,368.49,367.73,367.73,3781.0,354.7251,354.831,354.0992,354.0992,3781.0
2022-09-02 10:55:00,367.74,368.15,367.16,367.88,9944.0,354.1088,354.5036,353.5503,354.2436,9944.0
2022-09-02 11:00:00,368.02,369.0,367.73,368.83,2979.0,354.3784,355.3221,354.0992,355.1584,2979.0
2022-09-02 11:05:00,368.68,369.19,368.33,368.69,4324.0,355.0139,355.505,354.6769,355.0236,4324.0
2022-09-02 11:10:00,368.73,369.18,368.39,369.08,4367.0,355.0621,355.4954,354.7347,355.3991,4367.0
2022-09-02 11:15:00,368.96,369.06,368.45,368.68,4951.0,355.2836,355.3799,354.7925,355.0139,4951.0
2022-09-02 11:20:00,368.45,368.84,368.44,368.72,5620.0,354.7925,355.168,354.7828,355.0525,5620.0
2022-09-02 11:25:00,368.78,368.87,368.31,368.43,6402.0,355.1102,355.1969,354.6577,354.7732,6402.0
2022-09-02 11:30:00,368.48,369.11,368.45,368.58,4610.0,354.8214,355.428,354.7925,354.9176,4610.0
2022-09-02 11:35:00,368.83,369.26,368.56,369.19,4045.0,355.1584,355.5724,354.8984,355.505,4045.0
2022-09-02 11:40:00,369.3,369.5,368.44,368.68,9688.0,355.611,355.8035,354.7828,355.0139,9688.0
2022-09-02 11:45:00,368.84,369.0,368.02,368.02,5000.0,355.168,355.3221,354.3784,354.3784,5000.0
2022-09-02 11:50:00,368.06,368.49,367.88,368.39,6145.0,354.4169,354.831,354.2436,354.7347,6145.0
2022-09-02 11:55:00,368.52,368.71,368.29,368.37,4516.0,354.8599,355.0428,354.6384,354.7154,4516.0
2022-09-02 12:00:00,368.39,368.87,368.34,368.77,8852.0,354.7347,355.1969,354.6865,355.1006,8852.0
2022-09-02 12:05:00,368.82,368.82,368.27,368.42,6384.0,355.1488,355.1488,354.6191,354.7636,6384.0
2022-09-02 12:10:00,368.47,368.47,368.05,368.23,3955.0,354.8117,354.8117,354.4073,354.5806,3955.0
2022-09-02 12:15:00,368.04,368.5,367.71,368.36,2337.0,354.3977,354.8406,354.0799,354.7058,2337.0
2022-09-02 12:20:00,368.29,368.29,366.88,367.34,4061.0,354.6384,354.6384,353.2807,353.7236,4061.0
2022-09-02 12:25:00,367.0,367.13,366.75,367.01,1604.0,353.3962,353.5214,353.1555,353.4058,1604.0
2022-09-02 12:30:00,366.72,366.84,365.78,366.1,6743.0,353.1266,353.2421,352.2214,352.5296,6743.0
2022-09-02 12:35:00,366.19,366.4,365.55,365.99,4834.0,352.6162,352.8185,352.0,352.4237,4834.0
2022-09-02 12:40:00,366.0,366.0,364.63,364.88,13248.0,352.4333,352.4333,351.1141,351.3548,13248.0
2022-09-02 12:45:00,364.77,365.4,364.54,364.86,6360.0,351.2489,351.8555,351.0274,351.3355,6360.0
2022-09-02 12:50:00,364.87,364.96,364.33,364.96,2874.0,351.3452,351.4318,350.8252,351.4318,2874.0
2022-09-02 12:55:00,365.08,365.67,364.78,365.11,5900.0,351.5474,352.1155,351.2585,351.5763,5900.0
2022-09-02 13:00:00,365.07,365.07,363.41,363.87,3088.0,351.5378,351.5378,349.9393,350.3822,3088.0
2022-09-02 13:05:00,363.7,363.97,363.14,363.51,5365.0,350.2185,350.4785,349.6793,350.0356,5365.0
2022-09-02 13:10:00,363.38,363.48,363.0,363.48,5445.0,349.9104,350.0067,349.5445,350.0067,5445.0
2022-09-02 13:15:00,363.45,364.01,363.02,364.01,4417.0,349.9778,350.517,349.5637,350.517,4417.0
2022-09-02 13:20:00,363.78,363.78,362.37,362.55,3513.0,350.2956,350.2956,348.9378,349.1112,3513.0
2022-09-02 13:25:00,362.41,362.5,361.98,362.31,7579.0,348.9764,349.063,348.5623,348.8801,7579.0
2022-09-02 13:30:00,362.16,362.28,361.68,362.15,3882.0,348.7356,348.8512,348.2734,348.726,3882.0
2022-09-02 13:35:00,362.15,362.85,362.13,362.35,3040.0,348.726,349.4,348.7067,348.9186,3040.0
2022-09-02 13:40:00,362.48,363.44,362.43,363.35,2565.0,349.0438,349.9682,348.9956,349.8815,2565.0
2022-09-02 13:45:00,363.31,363.57,362.08,362.19,3858.0,349.843,350.0934,348.6586,348.7645,3858.0
2022-09-02 13:50:00,362.01,362.35,361.59,362.35,2998.0,348.5912,348.9186,348.1868,348.9186,2998.0
2022-09-02 13:55:00,361.9,362.19,361.5,361.86,6754.0,348.4853,348.7645,348.1001,348.4467,6754.0
2022-09-02 14:00:00,361.88,362.38,361.86,362.34,3188.0,348.466,348.9475,348.4467,348.909,3188.0
2022-09-02 14:05:00,362.42,362.87,361.89,362.68,2991.0,348.986,349.4193,348.4756,349.2363,2991.0
2022-09-02 14:10:00,362.45,363.29,362.43,362.54,5060.0,349.0149,349.8237,348.9956,349.1015,5060.0
2022-09-02 14:15:00,362.46,362.74,362.33,362.6,2574.0,349.0245,349.2941,348.8993,349.1593,2574.0
2022-09-02 14:20:00,362.69,362.69,362.12,362.26,2414.0,349.246,349.246,348.6971,348.8319,2414.0
2022-09-02 14:25:00,362.3,363.21,362.3,363.21,3357.0,348.8704,349.7467,348.8704,349.7467,3357.0
2022-09-02 14:30:00,363.0,363.15,362.77,363.08,4004.0,349.5445,349.6889,349.323,349.6215,4004.0
2022-09-02 14:35:00,363.08,363.76,363.05,363.59,7031.0,349.6215,350.2763,349.5926,350.1126,7031.0
2022-09-02 14:40:00,363.44,363.88,363.24,363.88,3799.0,349.9682,350.3919,349.7756,350.3919,3799.0
2022-09-02 14:45:00,363.65,363.81,363.39,363.44,2872.0,350.1704,350.3245,349.92,349.9682,2872.0
2022-09-02 14:50:00,363.34,363.43,362.76,362.88,2858.0,349.8719,349.9585,349.3134,349.4289,2858.0
2022-09-02 14:55:00,362.86,362.86,362.24,362.38,3650.0,349.4097,349.4097,348.8127,348.9475,3650.0
2022-09-02 15:00:00,362.71,363.13,362.65,362.93,4423.0,349.2652,349.6697,349.2075,349.4771,4423.0
2022-09-02 15:05:00,362.75,363.27,362.71,363.02,2650.0,349.3038,349.8045,349.2652,349.5637,2650.0
2022-09-02 15:10:00,362.95,363.18,362.51,362.91,4003.0,349.4963,349.7178,349.0726,349.4578,4003.0
2022-09-02 15:15:00,362.76,363.2,362.35,362.84,3900.0,349.3134,349.7371,348.9186,349.3904,3900.0
2022-09-02 15:20:00,362.93,363.01,361.88,362.08,4950.0,349.4771,349.5541,348.466,348.6586,4950.0
2022-09-02 15:25:00,362.05,362.45,361.93,362.28,5561.0,348.6297,349.0149,348.5141,348.8512,5561.0
2022-09-02 15:30:00,362.26,362.37,361.78,361.97,76420.0,348.8319,348.9378,348.3697,348.5527,76420.0
2022-09-02 15:35:00,361.84,361.84,361.1,361.44,14276.0,348.4275,348.4275,347.7149,348.0423,14276.0
2022-09-02 15:40:00,361.44,361.44,360.82,361.12,13575.0,348.0423,348.0423,347.4453,347.7342,13575.0
2022-09-02 15:45:00,361.02,361.67,360.91,361.58,15121.0,347.6379,348.2638,347.532,348.1771,15121.0
2022-09-02 15:50:00,361.64,361.92,361.49,361.88,22456.0,348.2349,348.5045,348.0905,348.466,22456.0
2022-09-02 15:55:00,362.0,362.26,361.44,362.22,45512.0,348.5816,348.8319,348.0423,348.7934,45512.0
2022-09-06 09:30:00,363.19,364.96,362.84,362.84,39974.0,349.7274,351.4318,349.3904,349.3904,39974.0
2022-09-06 09:35:00,362.82,363.99,361.19,361.42,11043.0,349.3712,350.4978,347.8016,348.0231,11043.0
2022-09-06 09:40:00,360.88,362.29,360.25,362.25,19524.0,347.5031,348.8608,346.8964,348.8223,19524.0
2022-09-06 09:45:00,362.08,362.58,359.55,359.81,10329.0,348.6586,349.1401,346.2224,346.4727,10329.0
2022-09-06 09:50:00,359.54,359.8,358.49,358.7,11308.0,346.2127,346.4631,345.2017,345.4039,11308.0
2022-09-06 09:55:00,358.55,360.4,358.32,360.4,11719.0,345.2594,347.0409,345.038,347.0409,11719.0
2022-09-06 10:00:00,360.06,360.08,355.99,357.02,12646.0,346.7135,346.7327,342.7943,343.7862,12646.0
2022-09-06 10:05:00,357.19,357.49,356.19,357.19,8287.0,343.9498,344.2387,342.9869,343.9498,8287.0
2022-09-06 10:10:00,356.99,357.18,355.82,356.91,7610.0,343.7573,343.9402,342.6306,343.6802,7610.0
2022-09-06 10:15:00,356.77,357.96,356.77,357.24,12828.0,343.5454,344.6913,343.5454,343.998,12828.0
2022-09-06 10:20:00,357.11,357.17,356.3,356.51,5951.0,343.8728,343.9306,343.0928,343.2951,5951.0
2022-09-06 10:25:00,356.39,357.39,356.13,356.98,14076.0,343.1795,344.1424,342.9291,343.7476,14076.0
2022-09-06 10:30:00,356.81,357.06,355.62,355.88,12227.0,343.5839,343.8247,342.438,342.6884,12227.0
2022-09-06 10:35:00,356.09,357.37,355.48,357.37,10930.0,342.8906,344.1232,342.3032,344.1232,10930.0
2022-09-06 10:40:00,357.57,357.87,356.46,357.54,6882.0,344.3158,344.6046,343.2469,344.2869,6882.0
2022-09-06 10:45:00,357.57,358.2,357.4,357.67,4810.0,344.3158,344.9224,344.1521,344.4121,4810.0
2022-09-06 10:50:00,357.84,359.52,357.84,358.66,5122.0,344.5758,346.1935,344.5758,345.3654,5122.0
2022-09-06 10:55:00,358.79,360.32,358.79,359.49,8410.0,345.4905,346.9638,345.4905,346.1646,8410.0
2022-09-06 11:00:00,359.44,360.15,359.04,359.57,7011.0,346.1164,346.8001,345.7313,346.2416,7011.0
2022-09-06 11:05:00,359.53,360.21,359.22,359.36,5352.0,346.2031,346.8579,345.9046,346.0394,5352.0
2022-09-06 11:10:00,359.58,359.58,358.7,359.45,3098.0,346.2513,346.2513,345.4039,346.1261,3098.0
2022-09-06 11:15:00,359.01,359.12,358.49,358.66,4510.0,345.7024,345.8083,345.2017,345.3654,4510.0
2022-09-06 11:20:00,358.38,358.79,358.18,358.49,4832.0,345.0957,345.4905,344.9032,345.2017,4832.0
2022-09-06 11:25:00,358.74,358.9,357.87,358.14,4664.0,345.4424,345.5965,344.6046,344.8646,4664.0
2022-09-06 11:30:00,358.0,359.49,358.0,359.2,5188.0,344.7298,346.1646,344.7298,345.8853,5188.0
2022-09-06 11:35:00,359.34,359.34,358.59,358.6,2971.0,346.0202,346.0202,345.298,345.3076,2971.0
2022-09-06 11:40:00,358.8,360.11,358.59,359.57,2881.0,345.5002,346.7616,345.298,346.2416,2881.0
2022-09-06 11:45:00,359.72,360.46,359.72,360.19,5728.0,346.3861,347.0986,346.3861,346.8386,5728.0
2022-09-06 11:50:00,360.15,360.79,360.14,360.77,2374.0,346.8001,347.4164,346.7905,347.3971,2374.0
2022-09-06 11:55:00,360.63,361.0,360.59,360.76,3402.0,347.2623,347.6186,347.2238,347.3875,3402.0
2022-09-06 12:00:00,360.79,361.01,360.46,360.46,2872.0,347.4164,347.6283,347.0986,347.0986,2872.0
2022-09-06 12:05:00,360.6,360.77,359.73,359.86,2602.0,347.2334,347.3971,346.3957,346.5209,2602.0
2022-09-06 12:10:00,359.9,359.9,359.24,359.39,3237.0,346.5594,346.5594,345.9239,346.0683,3237.0
2022-09-06 12:15:00,359.2,359.46,358.66,359.01,3673.0,345.8853,346.1357,345.3654,345.7024,3673.0
2022-09-06 12:20:00,358.99,359.34,358.75,358.88,3748.0,345.6831,346.0202,345.452,345.5772,3748.0
2022-09-06 12:25:00,358.84,359.44,358.65,359.44,3715.0,345.5387,346.1164,345.3557,346.1164,3715.0
2022-09-06 12:30:00,359.51,359.67,358.83,358.83,2601.0,346.1839,346.3379,345.5291,345.5291,2601.0
2022-09-06 12:35:00,359.32,359.79,359.26,359.63,2682.0,346.0009,346.4535,345.9431,346.2994,2682.0
2022-09-06 12:40:00,359.71,360.36,359.36,360.19,9093.0,346.3764,347.0023,346.0394,346.8386,9093.0
2022-09-06 12:45:00,360.14,360.98,360.09,360.58,5639.0,346.7905,347.5994,346.7424,347.2142,5639.0
2022-09-06 12:50:00,360.7,360.7,359.95,360.44,3374.0,347.3297,347.3297,346.6075,347.0794,3374.0
2022-09-06 12:55:00,360.58,360.6,360.07,360.18,2620.0,347.2142,347.2334,346.7231,346.829,2620.0
2022-09-06 13:00:00,360.24,360.42,359.7,359.75,2000.0,346.8868,347.0601,346.3668,346.415,2000.0
2022-09-06 13:05:00,359.77,359.77,358.56,358.61,2458.0,346.4342,346.4342,345.2691,345.3172,2458.0
2022-09-06 13:10:00,358.63,359.12,358.27,358.45,3331.0,345.3365,345.8083,344.9898,345.1631,3331.0
2022-09-06 13:15:00,358.41,358.67,358.03,358.65,5090.0,345.1246,345.375,344.7587,345.3557,5090.0
2022-09-06 13:20:00,358.78,359.21,358.71,359.21,3739.0,345.4809,345.895,345.4135,345.895,3739.0
2022-09-06 13:25:00,359.09,359.17,358.82,358.82,2273.0,345.7794,345.8565,345.5194,345.5194,2273.0
2022-09-06 13:30:00,358.87,359.67,358.86,359.55,2179.0,345.5676,346.3379,345.5579,346.2224,2179.0
2022-09-06 13:35:00,359.41,359.59,359.13,359.41,1807.0,346.0876,346.2609,345.8179,346.0876,1807.0
2022-09-06 13:40:00,359.39,359.42,358.7,359.16,3000.0,346.0683,346.0972,345.4039,345.8468,3000.0
2022-09-06 13:45:00,359.31,359.51,358.87,358.87,2384.0,345.9913,346.1839,345.5676,345.5676,2384.0
2022-09-06 13:50:00,358.98,359.39,358.87,359.25,2441.0,345.6735,346.0683,345.5676,345.9335,2441.0
2022-09-06 13:55:00,359.36,359.79,359.36,359.76,2470.0,346.0394,346.4535,346.0394,346.4246,2470.0
2022-09-06 14:00:00,359.6,360.0,359.56,359.73,2865.0,346.2705,346.6557,346.232,346.3957,2865.0
2022-09-06 14:05:00,359.38,359.93,359.34,359.79,3636.0,346.0587,346.5883,346.0202,346.4535,3636.0
2022-09-06 14:10:00,359.76,360.92,359.76,360.63,3989.0,346.4246,347.5416,346.4246,347.2623,3989.0
2022-09-06 14:15:00,360.54,360.78,360.21,360.34,2322.0,347.1757,347.4068,346.8579,346.9831,2322.0
2022-09-06 14:20:00,360.34,360.69,360.19,360.52,4241.0,346.9831,347.3201,346.8386,347.1564,4241.0
2022-09-06 14:25:00,360.52,360.52,359.96,360.11,2765.0,347.1564,347.1564,346.6172,346.7616,2765.0
2022-09-06 14:30:00,360.15,360.17,359.43,359.74,2987.0,346.8001,346.8194,346.1068,346.4053,2987.0
2022-09-06 14:35:00,359.75,360.47,359.53,360.26,3596.0,346.415,347.1083,346.2031,346.9061,3596.0
2022-09-06 14:40:00,360.13,360.27,359.9,360.02,1512.0,346.7809,346.9157,346.5594,346.6749,1512.0
2022-09-06 14:45:00,360.08,360.17,359.76,360.17,4017.0,346.7327,346.8194,346.4246,346.8194,4017.0
2022-09-06 14:50:00,360.15,360.15,359.57,359.66,4192.0,346.8001,346.8001,346.2416,346.3283,4192.0
2022-09-06 14:55:00,359.87,360.11,359.57,359.87,4695.0,346.5305,346.7616,346.2416,346.5305,4695.0
2022-09-06 15:00:00,359.94,360.09,359.41,359.48,2000.0,346.5979,346.7424,346.0876,346.155,2000.0
2022-09-06 15:05:00,359.49,360.16,359.45,360.16,2980.0,346.1646,346.8098,346.1261,346.8098,2980.0
2022-09-06 15:10:00,360.14,360.43,360.01,360.01,3392.0,346.7905,347.0697,346.6653,346.6653,3392.0
2022-09-06 15:15:00,360.01,360.67,359.98,360.21,3567.0,346.6653,347.3009,346.6364,346.8579,3567.0
2022-09-06 15:20:00,360.08,360.25,359.6,360.22,3502.0,346.7327,346.8964,346.2705,346.8675,3502.0
2022-09-06 15:25:00,360.31,360.64,360.01,360.09,6294.0,346.9542,347.272,346.6653,346.7424,6294.0
2022-09-06 15:30:00,359.8,359.8,359.12,359.48,8063.0,346.4631,346.4631,345.8083,346.155,8063.0
2022-09-06 15:35:00,359.63,359.92,359.29,359.79,7360.0,346.2994,346.5787,345.972,346.4535,7360.0
2022-09-06 15:40:00,359.75,360.62,359.75,360.52,7644.0,346.415,347.2527,346.415,347.1564,7644.0
2022-09-06 15:45:00,360.39,360.66,359.91,360.53,6525.0,347.0312,347.2912,346.569,347.166,6525.0
2022-09-06 15:50:00,360.29,360.48,359.91,359.91,9062.0,346.9349,347.1179,346.569,346.569,9062.0
2022-09-06 15:55:00,360.06,361.38,359.84,361.13,51445.0,346.7135,347.9845,346.5016,347.7438,51445.0
2022-09-07 09:30:00,357.88,359.21,357.22,358.4,32457.0,344.6143,345.895,343.9787,345.115,32457.0
2022-09-07 09:35:00,358.64,360.88,358.35,360.32,8312.0,345.3461,347.5031,345.0669,346.9638,8312.0
2022-09-07 09:40:00,359.52,360.15,359.13,360.15,7595.0,346.1935,346.8001,345.8179,346.8001,7595.0
2022-09-07 09:45:00,360.33,360.59,359.84,360.33,4565.0,346.9735,347.2238,346.5016,346.9735,4565.0
2022-09-07 09:50:00,360.26,360.52,359.31,359.31,6408.0,346.9061,347.1564,345.9913,345.9913,6408.0
2022-09-07 09:55:00,359.63,360.58,359.58,360.15,7141.0,346.2994,347.2142,346.2513,346.8001,7141.0
2022-09-07 10:00:00,359.95,360.71,359.55,360.67,7254.0,346.6075,347.3394,346.2224,347.3009,7254.0
2022-09-07 10:05:00,360.9,360.9,359.58,360.16,11949.0,347.5223,347.5223,346.2513,346.8098,11949.0
2022-09-07 10:10:00,359.98,360.23,359.11,359.12,7787.0,346.6364,346.8772,345.7987,345.8083,7787.0
2022-09-07 10:15:00,359.39,361.01,359.19,360.76,4900.0,346.0683,347.6283,345.8757,347.3875,4900.0
2022-09-07 10:20:00,360.62,360.86,359.79,360.29,5692.0,347.2527,347.4838,346.4535,346.9349,5692.0
2022-09-07 10:25:00,360.34,361.29,360.33,361.02,6150.0,346.9831,347.8979,346.9735,347.6379,6150.0
2022-09-07 10:30:00,361.24,362.26,361.24,361.71,4547.0,347.8497,348.8319,347.8497,348.3023,4547.0
2022-09-07 10:35:00,362.0,362.65,361.81,361.99,4350.0,348.5816,349.2075,348.3986,348.5719,4350.0
2022-09-07 10:40:00,361.89,362.49,361.63,362.08,3288.0,348.4756,349.0534,348.2253,348.6586,3288.0
2022-09-07 10:45:00,362.29,362.66,362.1,362.55,2148.0,348.8608,349.2171,348.6778,349.1112,2148.0
2022-09-07 10:50:00,362.6,363.28,362.6,363.08,3497.0,349.1593,349.8141,349.1593,349.6215,3497.0
2022-09-07 10:55:00,363.34,363.4,362.84,363.19,7264.0,349.8719,349.9297,349.3904,349.7274,7264.0
2022-09-07 11:00:00,363.19,363.5,362.5,363.27,6153.0,349.7274,350.026,349.063,349.8045,6153.0
2022-09-07 11:05:00,363.11,363.24,362.9,363.0,3279.0,349.6504,349.7756,349.4482,349.5445,3279.0
2022-09-07 11:10:00,363.17,363.96,363.05,363.77,7971.0,349.7082,350.4689,349.5926,350.2859,7971.0
2022-09-07 11:15:00,363.85,364.18,363.68,363.98,9012.0,350.363,350.6807,350.1993,350.4882,9012.0
2022-09-07 11:20:00,364.11,364.8,363.9,364.49,12972.0,350.6133,351.2778,350.4111,350.9793,12972.0
2022-09-07 11:25:00,364.59,364.73,364.3,364.48,3964.0,351.0755,351.2104,350.7963,350.9696,3964.0
2022-09-07 11:30:00,364.48,364.48,363.6,363.9,7111.0,350.9696,350.9696,350.1222,350.4111,7111.0
2022-09-07 11:35:00,364.25,364.5,364.21,364.34,3048.0,350.7482,350.9889,350.7096,350.8348,3048.0
2022-09-07 11:40:00,363.91,364.17,363.72,363.81,3892.0,350.4208,350.6711,350.2378,350.3245,3892.0
2022-09-07 11:45:00,363.79,364.38,363.61,364.37,2375.0,350.3052,350.8733,350.1319,350.8637,2375.0
2022-09-07 11:50:00,364.3,364.43,364.18,364.35,1717.0,350.7963,350.9215,350.6807,350.8444,1717.0
2022-09-07 11:55:00,364.43,364.65,364.06,364.2,3325.0,350.9215,351.1333,350.5652,350.7,3325.0
2022-09-07 12:00:00,364.14,364.47,364.14,364.25,2400.0,350.6422,350.96,350.6422,350.7482,2400.0
2022-09-07 12:05:00,364.16,364.56,363.81,364.56,2440.0,350.6615,351.0467,350.3245,351.0467,2440.0
2022-09-07 12:10:00,364.37,364.5,363.99,363.99,1408.0,350.8637,350.9889,350.4978,350.4978,1408.0
2022-09-07 12:15:00,363.86,363.99,363.52,363.57,2429.0,350.3726,350.4978,350.0452,350.0934,2429.0
2022-09-07 12:20:00,363.41,363.41,362.33,362.45,11911.0,349.9393,349.9393,348.8993,349.0149,11911.0
2022-09-07 12:25:00,362.38,362.65,362.1,362.26,8304.0,348.9475,349.2075,348.6778,348.8319,8304.0
2022-09-07 12:30:00,362.19,363.04,361.56,362.93,15866.0,348.7645,349.583,348.1579,349.4771,15866.0
2022-09-07 12:35:00,363.06,363.19,362.78,363.19,2135.0,349.6023,349.7274,349.3326,349.7274,2135.0
2022-09-07 12:40:00,363.46,364.06,363.42,363.62,2670.0,349.9874,350.5652,349.9489,350.1415,2670.0
2022-09-07 12:45:00,363.95,364.0,363.76,363.86,1053.0,350.4593,350.5074,350.2763,350.3726,1053.0
2022-09-07 12:50:00,363.83,364.04,363.72,363.99,3094.0,350.3437,350.5459,350.2378,350.4978,3094.0
2022-09-07 12:55:00,363.93,363.93,363.41,363.41,1250.0,350.44,350.44,349.9393,349.9393,1250.0
2022-09-07 13:00:00,363.69,364.4,363.63,364.18,4839.0,350.2089,350.8926,350.1511,350.6807,4839.0
2022-09-07 13:05:00,364.49,364.65,364.03,364.03,2960.0,350.9793,351.1333,350.5363,350.5363,2960.0
2022-09-07 13:10:00,364.19,364.39,363.92,364.26,7349.0,350.6904,350.883,350.4304,350.7578,7349.0
2022-09-07 13:15:00,364.5,364.71,364.19,364.19,5285.0,350.9889,351.1911,350.6904,350.6904,5285.0
2022-09-07 13:20:00,364.25,364.31,363.32,363.32,7823.0,350.7482,350.8059,349.8526,349.8526,7823.0
2022-09-07 13:25:00,363.16,363.5,363.0,363.5,2989.0,349.6986,350.026,349.5445,350.026,2989.0
2022-09-07 13:30:00,363.6,364.26,363.59,364.26,3675.0,350.1222,350.7578,350.1126,350.7578,3675.0
2022-09-07 13:35:00,364.29,364.57,364.22,364.39,3305.0,350.7867,351.0563,350.7193,350.883,3305.0
2022-09-07 13:40:00,364.42,365.23,364.42,365.22,4330.0,350.9119,351.6918,350.9119,351.6822,4330.0
2022-09-07 13:45:00,365.33,365.53,364.77,365.03,7075.0,351.7881,351.9807,351.2489,351.4992,7075.0
2022-09-07 13:50:00,365.16,365.75,365.06,365.74,3381.0,351.6244,352.1926,351.5281,352.1829,3381.0
2022-09-07 13:55:00,365.55,365.74,365.46,365.47,3771.0,352.0,352.1829,351.9133,351.9229,3771.0
2022-09-07 14:00:00,365.58,366.6,365.52,366.57,4693.0,352.0289,353.011,351.9711,352.9822,4693.0
2022-09-07 14:05:00,366.72,366.82,366.11,366.11,2861.0,353.1266,353.2229,352.5392,352.5392,2861.0
2022-09-07 14:10:00,366.23,366.23,365.62,365.7,6715.0,352.6548,352.6548,352.0674,352.1444,6715.0
2022-09-07 14:15:00,365.77,366.04,365.26,365.37,3895.0,352.2118,352.4718,351.7207,351.8266,3895.0
2022-09-07 14:20:00,365.5,365.5,364.88,364.94,1610.0,351.9518,351.9518,351.3548,351.4126,1610.0
2022-09-07 14:25:00,365.04,365.31,364.9,365.24,6039.0,351.5089,351.7689,351.3741,351.7015,6039.0
2022-09-07 14:30:00,365.33,365.63,365.14,365.51,4504.0,351.7881,352.077,351.6052,351.9614,4504.0
2022-09-07 14:35:00,365.56,365.88,365.14,365.14,6144.0,352.0096,352.3177,351.6052,351.6052,6144.0
2022-09-07 14:40:00,365.3,365.46,365.1,365.1,3358.0,351.7592,351.9133,351.5666,351.5666,3358.0
2022-09-07 14:45:00,365.14,365.69,365.14,365.69,5226.0,351.6052,352.1348,351.6052,352.1348,5226.0
2022-09-07 14:50:00,365.96,366.05,365.65,365.96,4048.0,352.3948,352.4814,352.0963,352.3948,4048.0
2022-09-07 14:55:00,365.92,366.33,365.8,366.24,4229.0,352.3562,352.7511,352.2407,352.6644,4229.0
2022-09-07 15:00:00,366.18,366.21,365.8,365.8,5746.0,352.6066,352.6355,352.2407,352.2407,5746.0
2022-09-07 15:05:00,365.93,366.24,365.8,365.93,3239.0,352.3659,352.6644,352.2407,352.3659,3239.0
2022-09-07 15:10:00,365.92,366.32,365.92,366.03,3621.0,352.3562,352.7414,352.3562,352.4622,3621.0
2022-09-07 15:15:00,366.03,366.35,365.77,365.77,4354.0,352.4622,352.7703,352.2118,352.2118,4354.0
2022-09-07 15:20:00,366.01,366.2,365.79,366.16,5245.0,352.4429,352.6259,352.2311,352.5874,5245.0
2022-09-07 15:25:00,366.18,366.97,366.18,366.89,6831.0,352.6066,353.3673,352.6066,353.2903,6831.0
2022-09-07 15:30:00,366.82,366.86,366.32,366.73,8339.0,353.2229,353.2614,352.7414,353.1362,8339.0
2022-09-07 15:35:00,366.64,366.71,366.02,366.04,7605.0,353.0496,353.117,352.4525,352.4718,7605.0
2022-09-07 15:40:00,366.04,366.14,365.79,366.04,10706.0,352.4718,352.5681,352.2311,352.4718,10706.0
2022-09-07 15:45:00,366.16,366.7,365.99,366.54,13483.0,352.5874,353.1073,352.4237,352.9533,13483.0
2022-09-07 15:50:00,366.64,366.64,365.98,366.29,14972.0,353.0496,353.0496,352.414,352.7125,14972.0
2022-09-07 15:55:00,366.19,366.19,365.62,365.92,37462.0,352.6162,352.6162,352.0674,352.3562,37462.0
2022-09-08 09:30:00,363.76,364.85,362.9,363.53,24077.0,350.2763,351.3259,349.4482,350.0548,24077.0
2022-09-08 09:35:00,363.81,365.31,363.26,364.87,11187.0,350.3245,351.7689,349.7948,351.3452,11187.0
2022-09-08 09:40:00,364.4,367.24,363.29,366.14,8219.0,350.8926,353.6273,349.8237,352.5681,8219.0
2022-09-08 09:45:00,366.44,366.44,364.5,364.86,12603.0,352.857,352.857,350.9889,351.3355,12603.0
2022-09-08 09:50:00,364.56,365.25,363.74,365.23,10577.0,351.0467,351.7111,350.2571,351.6918,10577.0
2022-09-08 09:55:00,364.96,365.93,364.79,365.18,4324.0,351.4318,352.3659,351.2681,351.6437,4324.0
2022-09-08 10:00:00,365.15,365.59,363.74,363.74,6061.0,351.6148,352.0385,350.2571,350.2571,6061.0
2022-09-08 10:05:00,364.3,365.58,364.3,365.22,7451.0,350.7963,352.0289,350.7963,351.6822,7451.0
2022-09-08 10:10:00,365.36,366.55,365.23,365.84,9950.0,351.817,352.9629,351.6918,352.2792,9950.0
2022-09-08 10:15:00,365.5,367.3,365.5,367.3,13738.0,351.9518,353.6851,351.9518,353.6851,13738.0
2022-09-08 10:20:00,367.48,367.91,366.45,366.69,7685.0,353.8584,354.2725,352.8666,353.0977,7685.0
2022-09-08 10:25:00,366.56,367.21,366.2,367.04,5600.0,352.9725,353.5984,352.6259,353.4347,5600.0
2022-09-08 10:30:00,366.74,367.73,366.63,367.25,6407.0,353.1459,354.0992,353.0399,353.6369,6407.0
2022-09-08 10:35:00,367.37,368.51,367.14,368.15,13151.0,353.7525,354.8502,353.531,354.5036,13151.0
2022-09-08 10:40:00,368.04,368.85,368.0,368.69,8286.0,354.3977,355.1776,354.3591,355.0236,8286.0
2022-09-08 10:45:00,368.78,368.92,368.44,368.62,4567.0,355.1102,355.245,354.7828,354.9562,4567.0
2022-09-08 10:50:00,368.48,368.72,368.06,368.63,5255.0,354.8214,355.0525,354.4169,354.9658,5255.0
2022-09-08 10:55:00,368.54,368.97,368.53,368.54,2806.0,354.8791,355.2932,354.8695,354.8791,2806.0
2022-09-08 11:00:00,368.37,369.38,368.23,369.38,5709.0,354.7154,355.688,354.5806,355.688,5709.0
2022-09-08 11:05:00,369.18,369.55,368.75,368.75,5708.0,355.4954,355.8517,355.0813,355.0813,5708.0
2022-09-08 11:10:00,368.85,369.39,368.57,369.39,3184.0,355.1776,355.6976,354.908,355.6976,3184.0
2022-09-08 11:15:00,369.4,369.65,369.25,369.35,8729.0,355.7073,355.948,355.5628,355.6591,8729.0
2022-09-08 11:20:00,369.39,369.65,369.38,369.58,6310.0,355.6976,355.948,355.688,355.8806,6310.0
2022-09-08 11:25:00,369.61,369.61,368.74,369.04,3616.0,355.9095,355.9095,355.0717,355.3606,3616.0
2022-09-08 11:30:00,369.07,369.57,368.86,369.57,3057.0,355.3895,355.871,355.1873,355.871,3057.0
2022-09-08 11:35:00,369.57,369.91,368.95,369.07,34923.0,355.871,356.1983,355.2739,355.3895,34923.0
2022-09-08 11:40:00,369.0,369.18,368.73,368.88,5465.0,355.3221,355.4954,355.0621,355.2065,5465.0
2022-09-08 11:45:00,368.78,368.83,367.97,367.97,4250.0,355.1102,355.1584,354.3303,354.3303,4250.0
2022-09-08 11:50:00,368.06,368.23,367.77,368.23,2903.0,354.4169,354.5806,354.1377,354.5806,2903.0
2022-09-08 11:55:00,368.33,368.47,368.06,368.12,1966.0,354.6769,354.8117,354.4169,354.4747,1966.0
2022-09-08 12:00:00,368.4,368.4,366.02,366.02,8596.0,354.7443,354.7443,352.4525,352.4525,8596.0
2022-09-08 12:05:00,366.07,366.43,365.43,366.3,5875.0,352.5007,352.8473,351.8844,352.7222,5875.0
2022-09-08 12:10:00,365.98,366.53,365.82,366.2,5870.0,352.414,352.9436,352.26,352.6259,5870.0
2022-09-08 12:15:00,366.22,367.05,365.98,366.98,2474.0,352.6451,353.4444,352.414,353.377,2474.0
2022-09-08 12:20:00,366.84,366.94,366.11,366.12,1674.0,353.2421,353.3384,352.5392,352.5488,1674.0
2022-09-08 12:25:00,366.09,366.54,366.06,366.37,2460.0,352.5199,352.9533,352.4911,352.7896,2460.0
2022-09-08 12:30:00,366.1,366.77,366.07,366.69,2897.0,352.5296,353.1747,352.5007,353.0977,2897.0
2022-09-08 12:35:00,366.34,367.34,366.34,367.34,1400.0,352.7607,353.7236,352.7607,353.7236,1400.0
2022-09-08 12:40:00,367.25,368.04,367.25,367.7,4696.0,353.6369,354.3977,353.6369,354.0703,4696.0
2022-09-08 12:45:00,367.7,367.83,367.34,367.79,2168.0,354.0703,354.1955,353.7236,354.1569,2168.0
2022-09-08 12:50:00,367.71,368.5,367.56,368.29,6685.0,354.0799,354.8406,353.9355,354.6384,6685.0
2022-09-08 12:55:00,368.29,368.94,368.22,368.75,11094.0,354.6384,355.2643,354.571,355.0813,11094.0
2022-09-08 13:00:00,368.67,369.0,368.13,368.13,2330.0,355.0043,355.3221,354.4843,354.4843,2330.0
2022-09-08 13:05:00,368.58,368.58,368.06,368.54,2563.0,354.9176,354.9176,354.4169,354.8791,2563.0
2022-09-08 13:10:00,368.95,369.86,368.95,369.54,5092.0,355.2739,356.1502,355.2739,355.8421,5092.0
2022-09-08 13:15:00,369.46,369.62,369.36,369.46,1551.0,355.765,355.9191,355.6687,355.765,1551.0
2022-09-08 13:20:00,369.5,369.59,369.24,369.27,5776.0,355.8035,355.8902,355.5532,355.5821,5776.0
2022-09-08 13:25:00,369.58,369.77,369.19,369.58,3928.0,355.8806,356.0635,355.505,355.8806,3928.0
2022-09-08 13:30:00,369.41,369.52,369.33,369.48,1700.0,355.7169,355.8228,355.6398,355.7843,1700.0
2022-09-08 13:35:00,369.46,370.0,369.41,369.41,1212.0,355.765,356.285,355.7169,355.7169,1212.0
2022-09-08 13:40:00,369.3,369.72,369.26,369.48,2824.0,355.611,356.0154,355.5724,355.7843,2824.0
2022-09-08 13:45:00,369.39,369.74,369.36,369.52,1286.0,355.6976,356.0347,355.6687,355.8228,1286.0
2022-09-08 13:50:00,369.55,369.72,369.19,369.19,2604.0,355.8517,356.0154,355.505,355.505,2604.0
2022-09-08 13:55:00,369.02,369.39,368.37,369.29,1900.0,355.3413,355.6976,354.7154,355.6013,1900.0
2022-09-08 14:00:00,369.15,369.67,368.8,369.67,2587.0,355.4665,355.9672,355.1295,355.9672,2587.0
2022-09-08 14:05:00,369.54,369.72,369.13,369.13,2914.0,355.8421,356.0154,355.4473,355.4473,2914.0
2022-09-08 14:10:00,369.36,369.66,369.16,369.5,2833.0,355.6687,355.9576,355.4762,355.8035,2833.0
2022-09-08 14:15:00,369.42,369.82,369.31,369.66,2805.0,355.7265,356.1117,355.6206,355.9576,2805.0
2022-09-08 14:20:00,369.61,369.81,369.45,369.53,826.0,355.9095,356.1021,355.7554,355.8324,826.0
2022-09-08 14:25:00,369.77,370.06,369.71,370.03,3156.0,356.0635,356.3428,356.0058,356.3139,3156.0
2022-09-08 14:30:00,370.1,370.44,370.07,370.28,2469.0,356.3813,356.7087,356.3524,356.5546,2469.0
2022-09-08 14:35:00,370.27,370.27,369.69,369.7,7483.0,356.545,356.545,355.9865,355.9961,7483.0
2022-09-08 14:40:00,369.7,369.85,368.6,369.11,2993.0,355.9961,356.1406,354.9369,355.428,2993.0
2022-09-08 14:45:00,369.15,369.22,368.51,368.77,3215.0,355.4665,355.5339,354.8502,355.1006,3215.0
2022-09-08 14:50:00,368.7,368.94,368.47,368.61,4101.0,355.0332,355.2643,354.8117,354.9465,4101.0
2022-09-08 14:55:00,368.64,368.68,368.16,368.42,5005.0,354.9754,355.0139,354.5132,354.7636,5005.0
2022-09-08 15:00:00,368.39,368.58,367.68,368.06,7947.0,354.7347,354.9176,354.051,354.4169,7947.0
2022-09-08 15:05:00,368.11,368.42,367.95,368.16,3862.0,354.4651,354.7636,354.311,354.5132,3862.0
2022-09-08 15:10:00,367.96,368.29,367.68,368.19,25237.0,354.3206,354.6384,354.051,354.5421,25237.0
2022-09-08 15:15:00,368.43,369.07,368.37,368.89,3389.0,354.7732,355.3895,354.7154,355.2162,3389.0
2022-09-08 15:20:00,369.0,369.2,368.97,369.0,3962.0,355.3221,355.5147,355.2932,355.3221,3962.0
2022-09-08 15:25:00,368.97,368.97,368.68,368.68,3685.0,355.2932,355.2932,355.0139,355.0139,3685.0
2022-09-08 15:30:00,368.63,369.14,368.5,368.51,10683.0,354.9658,355.4569,354.8406,354.8502,10683.0
2022-09-08 15:35:00,368.3,369.08,368.3,368.85,5600.0,354.648,355.3991,354.648,355.1776,5600.0
2022-09-08 15:40:00,368.86,368.86,368.0,368.12,6237.0,355.1873,355.1873,354.3591,354.4747,6237.0
2022-09-08 15:45:00,368.16,368.78,367.96,368.01,9634.0,354.5132,355.1102,354.3206,354.3688,9634.0
2022-09-08 15:50:00,367.89,369.34,367.89,369.29,12224.0,354.2532,355.6495,354.2532,355.6013,12224.0
2022-09-08 15:55:00,369.21,369.55,366.78,368.56,148322.0,355.5243,355.8517,353.1844,354.8984,148322.0
2022-09-09 09:30:00,373.02,374.57,372.25,373.81,27176.0,359.1931,360.6856,358.4516,359.9538,27176.0
2022-09-09 09:35:00,374.36,374.42,373.25,373.4,6876.0,360.4834,360.5412,359.4145,359.559,6876.0
2022-09-09 09:40:00,373.89,374.49,373.38,373.38,9385.0,360.0308,360.6086,359.5397,359.5397,9385.0
2022-09-09 09:45:00,373.67,374.22,372.92,373.02,8920.0,359.819,360.3486,359.0968,359.1931,8920.0
2022-09-09 09:50:00,373.41,374.3,373.4,374.1,4746.0,359.5686,360.4256,359.559,360.233,4746.0
2022-09-09 09:55:00,374.15,374.53,373.48,374.53,6322.0,360.2812,360.6471,359.636,360.6471,6322.0
2022-09-09 10:00:00,374.34,374.6,373.5,374.24,8766.0,360.4641,360.7145,359.6553,360.3678,8766.0
2022-09-09 10:05:00,374.44,374.92,374.25,374.61,5274.0,360.5604,361.0226,360.3775,360.7241,5274.0
2022-09-09 10:10:00,374.57,374.57,373.74,373.93,4961.0,360.6856,360.6856,359.8864,360.0693,4961.0
2022-09-09 10:15:00,374.18,375.0,373.56,373.85,10026.0,360.3101,361.0997,359.7131,359.9923,10026.0
2022-09-09 10:20:00,374.25,374.26,373.38,373.86,2539.0,360.3775,360.3871,359.5397,360.0019,2539.0
2022-09-09 10:25:00,373.74,374.25,372.97,373.99,13194.0,359.8864,360.3775,359.1449,360.1271,13194.0
2022-09-09 10:30:00,374.25,374.76,373.88,374.4,9504.0,360.3775,360.8686,360.0212,360.5219,9504.0
2022-09-09 10:35:00,374.4,374.55,373.85,373.85,3977.0,360.5219,360.6664,359.9923,359.9923,3977.0
2022-09-09 10:40:00,374.04,374.84,374.03,374.82,6737.0,360.1753,360.9456,360.1656,360.9263,6737.0
2022-09-09 10:45:00,375.0,375.26,374.68,375.01,13477.0,361.0997,361.35,360.7915,361.1093,13477.0
2022-09-09 10:50:00,374.85,375.14,374.44,374.84,5946.0,360.9552,361.2345,360.5604,360.9456,5946.0
2022-09-09 10:55:00,374.76,374.8,374.37,374.79,3506.0,360.8686,360.9071,360.493,360.8975,3506.0
2022-09-09 11:00:00,374.77,375.06,374.23,374.47,3667.0,360.8782,361.1575,360.3582,360.5893,3667.0
2022-09-09 11:05:00,374.64,374.64,373.78,373.78,11697.0,360.753,360.753,359.9249,359.9249,11697.0
2022-09-09 11:10:00,373.85,374.0,373.34,373.89,19468.0,359.9923,360.1367,359.5012,360.0308,19468.0
2022-09-09 11:15:00,373.99,374.03,373.17,373.62,20101.0,360.1271,360.1656,359.3375,359.7708,20101.0
2022-09-09 11:20:00,373.52,373.52,372.61,372.7,5072.0,359.6745,359.6745,358.7983,358.8849,5072.0
2022-09-09 11:25:00,372.82,373.57,372.1,373.38,34130.0,359.0005,359.7227,358.3072,359.5397,34130.0
2022-09-09 11:30:00,373.35,373.37,372.19,372.45,15006.0,359.5108,359.5301,358.3938,358.6442,15006.0
2022-09-09 11:35:00,372.5,373.57,372.21,373.32,14154.0,358.6923,359.7227,358.4131,359.4819,14154.0
2022-09-09 11:40:00,373.56,374.11,373.52,374.08,9544.0,359.7131,360.2427,359.6745,360.2138,9544.0
2022-09-09 11:45:00,373.97,374.56,373.96,374.45,22877.0,360.1079,360.676,360.0982,360.5701,22877.0
2022-09-09 11:50:00,374.29,374.56,374.12,374.5,25191.0,360.416,360.676,360.2523,360.6182,25191.0
2022-09-09 11:55:00,374.39,374.89,374.24,374.86,22557.0,360.5123,360.9938,360.3678,360.9649,22557.0
2022-09-09 12:00:00,374.8,375.12,373.21,373.22,49085.0,360.9071,361.2152,359.376,359.3857,49085.0
2022-09-09 12:05:00,373.52,373.91,373.4,373.88,3714.0,359.6745,360.0501,359.559,360.0212,3714.0
2022-09-09 12:10:00,373.88,374.05,373.65,374.0,3351.0,360.0212,360.1849,359.7997,360.1367,3351.0
2022-09-09 12:15:00,373.79,373.79,373.4,373.71,1846.0,359.9345,359.9345,359.559,359.8575,1846.0
2022-09-09 12:20:00,373.44,373.6,372.83,372.9,2400.0,359.5975,359.7516,359.0101,359.0775,2400.0
2022-09-09 12:25:00,372.84,373.4,372.84,373.25,1664.0,359.0197,359.559,359.0197,359.4145,1664.0
2022-09-09 12:30:00,373.28,373.58,373.01,373.39,3332.0,359.4434,359.7323,359.1834,359.5494,3332.0
2022-09-09 12:35:00,373.43,373.44,373.17,373.29,5250.0,359.5879,359.5975,359.3375,359.4531,5250.0
2022-09-09 12:40:00,373.45,373.74,373.41,373.69,2252.0,359.6071,359.8864,359.5686,359.8382,2252.0
2022-09-09 12:45:00,373.71,373.92,373.37,373.92,1807.0,359.8575,360.0597,359.5301,360.0597,1807.0
2022-09-09 12:50:00,373.89,374.18,373.6,373.6,4273.0,360.0308,360.3101,359.7516,359.7516,4273.0
2022-09-09 12:55:00,374.11,374.27,373.94,373.94,2235.0,360.2427,360.3967,360.079,360.079,2235.0
2022-09-09 13:00:00,373.74,373.77,373.46,373.6,1218.0,359.8864,359.9153,359.6168,359.7516,1218.0
2022-09-09 13:05:00,373.8,373.83,373.48,373.58,5541.0,359.9442,359.973,359.636,359.7323,5541.0
2022-09-09 13:10:00,373.52,373.84,373.36,373.79,4174.0,359.6745,359.9827,359.5205,359.9345,4174.0
2022-09-09 13:15:00,373.88,374.09,373.6,373.6,4296.0,360.0212,360.2234,359.7516,359.7516,4296.0
2022-09-09 13:20:00,373.59,373.77,373.42,373.72,4908.0,359.7419,359.9153,359.5782,359.8671,4908.0
2022-09-09 13:25:00,373.74,373.82,373.52,373.62,6409.0,359.8864,359.9634,359.6745,359.7708,6409.0
2022-09-09 13:30:00,373.66,373.99,373.66,373.94,3466.0,359.8093,360.1271,359.8093,360.079,3466.0
2022-09-09 13:35:00,373.89,374.08,373.75,373.84,2407.0,360.0308,360.2138,359.896,359.9827,2407.0
2022-09-09 13:40:00,373.75,373.76,373.16,373.16,2417.0,359.896,359.9056,359.3279,359.3279,2417.0
2022-09-09 13:45:00,373.16,373.4,372.95,373.04,3647.0,359.3279,359.559,359.1257,359.2123,3647.0
2022-09-09 13:50:00,373.04,373.04,372.64,372.9,2495.0,359.2123,359.2123,358.8272,359.0775,2495.0
2022-09-09 13:55:00,372.93,373.42,372.93,373.24,2362.0,359.1064,359.5782,359.1064,359.4049,2362.0
2022-09-09 14:00:00,373.17,373.17,372.82,372.91,1472.0,359.3375,359.3375,359.0005,359.0871,1472.0
2022-09-09 14:05:00,372.85,373.02,372.56,372.88,2203.0,359.0294,359.1931,358.7501,359.0583,2203.0
2022-09-09 14:10:00,372.91,373.56,372.9,373.56,2939.0,359.0871,359.7131,359.0775,359.7131,2939.0
2022-09-09 14:15:00,373.6,373.6,372.79,373.3,5433.0,359.7516,359.7516,358.9716,359.4627,5433.0
2022-09-09 14:20:00,373.33,373.59,373.2,373.43,2536.0,359.4916,359.7419,359.3664,359.5879,2536.0
2022-09-09 14:25:00,373.34,373.6,373.15,373.55,1752.0,359.5012,359.7516,359.3183,359.7034,1752.0
2022-09-09 14:30:00,373.69,373.72,373.35,373.65,2850.0,359.8382,359.8671,359.5108,359.7997,2850.0
2022-09-09 14:35:00,373.66,373.85,373.42,373.74,3285.0,359.8093,359.9923,359.5782,359.8864,3285.0
2022-09-09 14:40:00,373.69,373.78,373.44,373.64,6729.0,359.8382,359.9249,359.5975,359.7901,6729.0
2022-09-09 14:45:00,373.5,373.76,373.43,373.53,3100.0,359.6553,359.9056,359.5879,359.6842,3100.0
2022-09-09 14:50:00,373.4,373.48,373.09,373.24,4362.0,359.559,359.636,359.2605,359.4049,4362.0
2022-09-09 14:55:00,373.34,373.61,373.11,373.51,4590.0,359.5012,359.7612,359.2797,359.6649,4590.0
2022-09-09 15:00:00,373.46,374.03,373.35,374.0,3148.0,359.6168,360.1656,359.5108,360.1367,3148.0
2022-09-09 15:05:00,374.03,374.03,373.31,373.6,4703.0,360.1656,360.1656,359.4723,359.7516,4703.0
2022-09-09 15:10:00,373.6,374.11,373.56,374.1,3750.0,359.7516,360.2427,359.7131,360.233,3750.0
2022-09-09 15:15:00,374.03,374.2,373.71,373.71,3723.0,360.1656,360.3293,359.8575,359.8575,3723.0
2022-09-09 15:20:00,373.68,373.92,373.49,373.75,5693.0,359.8286,360.0597,359.6456,359.896,5693.0
2022-09-09 15:25:00,373.78,373.98,373.61,373.71,6419.0,359.9249,360.1175,359.7612,359.8575,6419.0
2022-09-09 15:30:00,373.62,373.8,373.51,373.8,4936.0,359.7708,359.9442,359.6649,359.9442,4936.0
2022-09-09 15:35:00,373.8,373.85,373.26,373.47,8118.0,359.9442,359.9923,359.4242,359.6264,8118.0
2022-09-09 15:40:00,373.47,374.06,373.47,373.79,19942.0,359.6264,360.1945,359.6264,359.9345,19942.0
2022-09-09 15:45:00,373.79,373.9,373.39,373.58,18667.0,359.9345,360.0405,359.5494,359.7323,18667.0
2022-09-09 15:50:00,373.51,373.51,372.47,372.98,18947.0,359.6649,359.6649,358.6635,359.1546,18947.0
2022-09-09 15:55:00,372.94,372.98,372.1,372.24,55117.0,359.116,359.1546,358.3072,358.442,55117.0
2022-09-12 09:30:00,375.29,376.0,375.01,375.16,24152.0,361.3789,362.0626,361.1093,361.2537,24152.0
2022-09-12 09:35:00,375.17,375.6,373.51,373.52,5647.0,361.2634,361.6774,359.6649,359.6745,5647.0
2022-09-12 09:40:00,373.7,374.42,373.18,373.67,9187.0,359.8479,360.5412,359.3471,359.819,9187.0
2022-09-12 09:45:00,373.66,373.95,373.08,373.78,21281.0,359.8093,360.0886,359.2508,359.9249,21281.0
2022-09-12 09:50:00,373.99,375.0,373.98,374.25,11944.0,360.1271,361.0997,360.1175,360.3775,11944.0
2022-09-12 09:55:00,374.42,375.3,374.15,375.19,12149.0,360.5412,361.3886,360.2812,361.2826,12149.0
2022-09-12 10:00:00,375.19,375.23,374.6,374.78,6284.0,361.2826,361.3212,360.7145,360.8878,6284.0
2022-09-12 10:05:00,374.85,375.1,374.64,374.83,11325.0,360.9552,361.196,360.753,360.936,11325.0
2022-09-12 10:10:00,374.79,374.92,373.35,373.5,4475.0,360.8975,361.0226,359.5108,359.6553,4475.0
2022-09-12 10:15:00,373.5,374.89,373.45,374.84,6009.0,359.6553,360.9938,359.6071,360.9456,6009.0
2022-09-12 10:20:00,374.79,374.93,373.76,373.88,18241.0,360.8975,361.0323,359.9056,360.0212,18241.0
2022-09-12 10:25:00,373.79,373.88,373.0,373.32,9039.0,359.9345,360.0212,359.1738,359.4819,9039.0
2022-09-12 10:30:00,373.51,373.85,372.92,372.92,12856.0,359.6649,359.9923,359.0968,359.0968,12856.0
2022-09-12 10:35:00,372.79,373.37,372.44,373.37,4341.0,358.9716,359.5301,358.6346,359.5301,4341.0
2022-09-12 10:40:00,373.34,373.34,372.81,372.93,2440.0,359.5012,359.5012,358.9909,359.1064,2440.0
2022-09-12 10:45:00,372.96,372.96,371.81,372.3,12813.0,359.1353,359.1353,358.0279,358.4998,12813.0
2022-09-12 10:50:00,372.24,372.33,371.82,371.85,5815.0,358.442,358.5286,358.0376,358.0664,5815.0
2022-09-12 10:55:00,371.85,371.85,370.72,371.01,8592.0,358.0664,358.0664,356.9783,357.2576,8592.0
2022-09-12 11:00:00,371.08,371.26,370.54,371.12,6332.0,357.325,357.4983,356.805,357.3635,6332.0
2022-09-12 11:05:00,371.29,371.3,370.65,370.89,8399.0,357.5272,357.5368,356.9109,357.142,8399.0
2022-09-12 11:10:00,370.74,371.28,370.18,371.2,10733.0,356.9976,357.5176,356.4583,357.4405,10733.0
2022-09-12 11:15:00,371.11,371.4,370.56,371.4,5018.0,357.3539,357.6331,356.8243,357.6331,5018.0
2022-09-12 11:20:00,371.19,371.51,370.98,371.1,9467.0,357.4309,357.739,357.2287,357.3442,9467.0
2022-09-12 11:25:00,371.16,371.43,370.88,371.27,11409.0,357.402,357.662,357.1324,357.5079,11409.0
2022-09-12 11:30:00,371.35,371.82,371.3,371.57,8488.0,357.585,358.0376,357.5368,357.7968,8488.0
2022-09-12 11:35:00,371.77,371.81,370.98,371.23,10055.0,357.9894,358.0279,357.2287,357.4694,10055.0
2022-09-12 11:40:00,371.5,371.56,370.88,371.27,4823.0,357.7294,357.7872,357.1324,357.5079,4823.0
2022-09-12 11:45:00,371.14,371.28,370.8,371.06,4304.0,357.3828,357.5176,357.0554,357.3057,4304.0
2022-09-12 11:50:00,371.02,371.39,370.49,370.81,4311.0,357.2672,357.6235,356.7569,357.065,4311.0
2022-09-12 11:55:00,370.67,370.98,369.83,370.65,8400.0,356.9302,357.2287,356.1213,356.9109,8400.0
2022-09-12 12:00:00,370.65,371.39,370.65,371.31,13167.0,356.9109,357.6235,356.9109,357.5465,13167.0
2022-09-12 12:05:00,371.28,372.03,371.15,371.68,7373.0,357.5176,358.2398,357.3924,357.9027,7373.0
2022-09-12 12:10:00,371.44,371.85,370.97,371.74,5685.0,357.6716,358.0664,357.2191,357.9605,5685.0
2022-09-12 12:15:00,371.83,371.86,371.34,371.4,4415.0,358.0472,358.0761,357.5753,357.6331,4415.0
2022-09-12 12:20:00,371.18,371.74,371.0,371.64,3648.0,357.4213,357.9605,357.2479,357.8642,3648.0
2022-09-12 12:25:00,371.46,372.53,371.39,372.17,13248.0,357.6909,358.7212,357.6235,358.3746,13248.0
2022-09-12 12:30:00,372.2,372.67,371.95,372.42,3963.0,358.4035,358.856,358.1627,358.6153,3963.0
2022-09-12 12:35:00,372.31,372.65,372.03,372.62,4300.0,358.5094,358.8368,358.2398,358.8079,4300.0
2022-09-12 12:40:00,372.69,373.36,372.69,373.18,5059.0,358.8753,359.5205,358.8753,359.3471,5059.0
2022-09-12 12:45:00,373.18,373.18,372.5,372.72,5176.0,359.3471,359.3471,358.6923,358.9042,5176.0
2022-09-12 12:50:00,372.75,373.26,372.75,373.16,3034.0,358.9331,359.4242,358.9331,359.3279,3034.0
2022-09-12 12:55:00,373.16,373.5,373.15,373.42,4380.0,359.3279,359.6553,359.3183,359.5782,4380.0
2022-09-12 13:00:00,373.54,373.96,373.19,373.82,10296.0,359.6938,360.0982,359.3568,359.9634,10296.0
2022-09-12 13:05:00,373.9,374.84,373.9,374.62,3900.0,360.0405,360.9456,360.0405,360.7338,3900.0
2022-09-12 13:10:00,374.57,375.08,374.54,374.87,11599.0,360.6856,361.1767,360.6567,360.9745,11599.0
2022-09-12 13:15:00,374.88,375.15,374.8,374.86,3225.0,360.9841,361.2441,360.9071,360.9649,3225.0
2022-09-12 13:20:00,374.86,374.86,374.45,374.48,3600.0,360.9649,360.9649,360.5701,360.599,3600.0
2022-09-12 13:25:00,374.43,374.88,374.29,374.82,2585.0,360.5508,360.9841,360.416,360.9263,2585.0
2022-09-12 13:30:00,374.81,374.82,374.22,374.52,5641.0,360.9167,360.9263,360.3486,360.6375,5641.0
2022-09-12 13:35:00,374.55,374.58,374.2,374.23,2302.0,360.6664,360.6952,360.3293,360.3582,2302.0
2022-09-12 13:40:00,374.29,374.32,373.82,373.83,6140.0,360.416,360.4449,359.9634,359.973,6140.0
2022-09-12 13:45:00,373.88,374.15,373.85,374.15,4156.0,360.0212,360.2812,359.9923,360.2812,4156.0
2022-09-12 13:50:00,374.06,374.46,374.06,374.43,1932.0,360.1945,360.5797,360.1945,360.5508,1932.0
2022-09-12 13:55:00,374.36,374.44,374.21,374.32,3147.0,360.4834,360.5604,360.339,360.4449,3147.0
2022-09-12 14:00:00,374.24,374.24,373.78,373.79,3296.0,360.3678,360.3678,359.9249,359.9345,3296.0
2022-09-12 14:05:00,373.79,373.81,373.62,373.68,3109.0,359.9345,359.9538,359.7708,359.8286,3109.0
2022-09-12 14:10:00,373.66,374.06,373.66,374.03,3341.0,359.8093,360.1945,359.8093,360.1656,3341.0
2022-09-12 14:15:00,374.02,374.02,373.07,373.12,4195.0,360.156,360.156,359.2412,359.2894,4195.0
2022-09-12 14:20:00,373.0,373.37,372.63,373.37,3187.0,359.1738,359.5301,358.8175,359.5301,3187.0
2022-09-12 14:25:00,373.26,373.26,372.95,372.95,3083.0,359.4242,359.4242,359.1257,359.1257,3083.0
2022-09-12 14:30:00,372.78,372.95,372.55,372.66,2090.0,358.962,359.1257,358.7405,358.8464,2090.0
2022-09-12 14:35:00,372.72,373.12,372.69,373.06,2551.0,358.9042,359.2894,358.8753,359.2316,2551.0
2022-09-12 14:40:00,373.2,373.27,373.03,373.19,2473.0,359.3664,359.4338,359.2027,359.3568,2473.0
2022-09-12 14:45:00,373.28,373.65,373.28,373.5,1400.0,359.4434,359.7997,359.4434,359.6553,1400.0
2022-09-12 14:50:00,373.55,373.72,373.48,373.61,2331.0,359.7034,359.8671,359.636,359.7612,2331.0
2022-09-12 14:55:00,373.53,373.64,373.17,373.17,3473.0,359.6842,359.7901,359.3375,359.3375,3473.0
2022-09-12 15:00:00,373.25,373.43,373.1,373.1,3713.0,359.4145,359.5879,359.2701,359.2701,3713.0
2022-09-12 15:05:00,373.33,373.55,373.22,373.55,2610.0,359.4916,359.7034,359.3857,359.7034,2610.0
2022-09-12 15:10:00,373.54,373.56,373.32,373.34,2935.0,359.6938,359.7131,359.4819,359.5012,2935.0
2022-09-12 15:15:00,373.45,373.45,373.1,373.1,3870.0,359.6071,359.6071,359.2701,359.2701,3870.0
2022-09-12 15:20:00,373.19,373.42,372.93,372.93,3021.0,359.3568,359.5782,359.1064,359.1064,3021.0
2022-09-12 15:25:00,372.97,373.12,372.91,372.98,5125.0,359.1449,359.2894,359.0871,359.1546,5125.0
2022-09-12 15:30:00,372.92,373.02,372.49,372.72,9681.0,359.0968,359.1931,358.6827,358.9042,9681.0
2022-09-12 15:35:00,372.72,372.93,372.34,372.62,15829.0,358.9042,359.1064,358.5383,358.8079,15829.0
2022-09-12 15:40:00,372.58,373.28,372.52,373.25,12149.0,358.7694,359.4434,358.7116,359.4145,12149.0
2022-09-12 15:45:00,373.21,373.48,372.8,372.98,12511.0,359.376,359.636,358.9812,359.1546,12511.0
2022-09-12 15:50:00,372.95,373.25,372.69,373.15,14833.0,359.1257,359.4145,358.8753,359.3183,14833.0
2022-09-12 15:55:00,373.07,374.27,373.04,374.02,50559.0,359.2412,360.3967,359.2123,360.156,50559.0
2022-09-13 09:30:00,365.55,369.4,365.07,369.4,28851.0,352.0,355.7073,351.5378,355.7073,28851.0
2022-09-13 09:35:00,369.84,369.84,367.28,367.86,11044.0,356.1309,356.1309,353.6658,354.2243,11044.0
2022-09-13 09:40:00,367.85,369.02,367.83,368.15,5327.0,354.2147,355.3413,354.1955,354.5036,5327.0
2022-09-13 09:45:00,368.6,369.56,367.75,369.48,5586.0,354.9369,355.8613,354.1184,355.7843,5586.0
2022-09-13 09:50:00,369.45,371.35,369.44,371.09,2490.0,355.7554,357.585,355.7458,357.3346,2490.0
2022-09-13 09:55:00,370.82,371.43,370.2,370.2,6366.0,357.0746,357.662,356.4776,356.4776,6366.0
2022-09-13 10:00:00,370.2,370.48,368.44,368.46,6278.0,356.4776,356.7472,354.7828,354.8021,6278.0
2022-09-13 10:05:00,368.73,369.26,368.22,368.58,3602.0,355.0621,355.5724,354.571,354.9176,3602.0
2022-09-13 10:10:00,369.11,369.9,368.93,369.9,7810.0,355.428,356.1887,355.2547,356.1887,7810.0
2022-09-13 10:15:00,369.9,370.54,369.49,370.54,7547.0,356.1887,356.805,355.7939,356.805,7547.0
2022-09-13 10:20:00,370.54,370.58,369.44,369.72,4613.0,356.805,356.8435,355.7458,356.0154,4613.0
2022-09-13 10:25:00,369.59,369.73,369.01,369.63,2775.0,355.8902,356.025,355.3317,355.9287,2775.0
2022-09-13 10:30:00,369.37,369.38,368.46,368.46,1474.0,355.6784,355.688,354.8021,354.8021,1474.0
2022-09-13 10:35:00,368.46,368.46,367.12,367.22,5223.0,354.8021,354.8021,353.5118,353.6081,5223.0
2022-09-13 10:40:00,367.22,367.24,366.55,366.85,9946.0,353.6081,353.6273,352.9629,353.2518,9946.0
2022-09-13 10:45:00,366.65,366.71,366.22,366.3,4389.0,353.0592,353.117,352.6451,352.7222,4389.0
2022-09-13 10:50:00,366.38,366.87,365.66,366.66,32026.0,352.7992,353.271,352.1059,353.0688,32026.0
2022-09-13 10:55:00,366.75,367.73,366.75,367.73,7360.0,353.1555,354.0992,353.1555,354.0992,7360.0
2022-09-13 11:00:00,367.7,368.36,367.65,368.36,3761.0,354.0703,354.7058,354.0221,354.7058,3761.0
2022-09-13 11:05:00,368.47,368.59,368.08,368.59,3375.0,354.8117,354.9273,354.4362,354.9273,3375.0
2022-09-13 11:10:00,368.33,368.65,367.54,368.65,3145.0,354.6769,354.9851,353.9162,354.9851,3145.0
2022-09-13 11:15:00,368.41,368.91,368.21,368.61,3838.0,354.754,355.2354,354.5614,354.9465,3838.0
2022-09-13 11:20:00,368.6,369.24,368.59,368.98,5056.0,354.9369,355.5532,354.9273,355.3028,5056.0
2022-09-13 11:25:00,368.92,369.62,368.35,369.35,9778.0,355.245,355.9191,354.6962,355.6591,9778.0
2022-09-13 11:30:00,369.46,369.46,368.76,369.11,2511.0,355.765,355.765,355.091,355.428,2511.0
2022-09-13 11:35:00,369.08,369.08,368.66,368.71,1642.0,355.3991,355.3991,354.9947,355.0428,1642.0
2022-09-13 11:40:00,368.58,368.61,367.95,368.43,2414.0,354.9176,354.9465,354.311,354.7732,2414.0
2022-09-13 11:45:00,368.43,368.72,368.2,368.35,600.0,354.7732,355.0525,354.5517,354.6962,600.0
2022-09-13 11:50:00,368.18,368.19,367.94,368.11,990.0,354.5325,354.5421,354.3014,354.4651,990.0
2022-09-13 11:55:00,368.13,368.58,368.03,368.58,1796.0,354.4843,354.9176,354.388,354.9176,1796.0
2022-09-13 12:00:00,368.48,369.37,368.46,369.19,2401.0,354.8214,355.6784,354.8021,355.505,2401.0
2022-09-13 12:05:00,369.2,369.82,369.2,369.64,1100.0,355.5147,356.1117,355.5147,355.9384,1100.0
2022-09-13 12:10:00,369.64,370.1,369.64,370.09,2373.0,355.9384,356.3813,355.9384,356.3717,2373.0
2022-09-13 12:15:00,370.23,370.61,369.86,369.87,4073.0,356.5065,356.8724,356.1502,356.1598,4073.0
2022-09-13 12:20:00,369.8,369.87,369.49,369.74,2070.0,356.0924,356.1598,355.7939,356.0347,2070.0
2022-09-13 12:25:00,369.73,369.98,369.35,369.97,4236.0,356.025,356.2658,355.6591,356.2561,4236.0
2022-09-13 12:30:00,369.93,370.19,369.22,369.59,3425.0,356.2176,356.468,355.5339,355.8902,3425.0
2022-09-13 12:35:00,369.72,369.99,369.69,369.99,1060.0,356.0154,356.2754,355.9865,356.2754,1060.0
2022-09-13 12:40:00,369.7,370.39,369.7,370.14,3591.0,355.9961,356.6606,355.9961,356.4198,3591.0
2022-09-13 12:45:00,370.08,370.47,369.67,370.42,5581.0,356.362,356.7376,355.9672,356.6894,5581.0
2022-09-13 12:50:00,370.78,370.92,370.63,370.71,1425.0,357.0361,357.1709,356.8917,356.9687,1425.0
2022-09-13 12:55:00,370.82,370.82,370.05,370.27,7909.0,357.0746,357.0746,356.3332,356.545,7909.0
2022-09-13 13:00:00,370.27,371.12,370.18,370.46,4271.0,356.545,357.3635,356.4583,356.728,4271.0
2022-09-13 13:05:00,370.44,370.73,370.44,370.59,1276.0,356.7087,356.988,356.7087,356.8531,1276.0
2022-09-13 13:10:00,370.25,371.0,370.25,370.95,1551.0,356.5257,357.2479,356.5257,357.1998,1551.0
2022-09-13 13:15:00,370.99,371.06,370.18,370.18,1300.0,357.2383,357.3057,356.4583,356.4583,1300.0
2022-09-13 13:20:00,370.19,370.59,370.03,370.36,2001.0,356.468,356.8531,356.3139,356.6317,2001.0
2022-09-13 13:25:00,370.33,370.84,370.33,370.84,2365.0,356.6028,357.0939,356.6028,357.0939,2365.0
2022-09-13 13:30:00,370.71,370.86,370.46,370.46,1445.0,356.9687,357.1131,356.728,356.728,1445.0
2022-09-13 13:35:00,370.36,370.39,370.0,370.25,2034.0,356.6317,356.6606,356.285,356.5257,2034.0
2022-09-13 13:40:00,370.44,370.44,369.9,369.9,1317.0,356.7087,356.7087,356.1887,356.1887,1317.0
2022-09-13 13:45:00,369.75,370.01,369.75,369.98,1529.0,356.0443,356.2946,356.0443,356.2658,1529.0
2022-09-13 13:50:00,370.13,370.13,369.41,369.42,2601.0,356.4102,356.4102,355.7169,355.7265,2601.0
2022-09-13 13:55:00,369.34,369.59,369.15,369.21,1238.0,355.6495,355.8902,355.4665,355.5243,1238.0
2022-09-13 14:00:00,369.21,369.21,368.84,368.94,2036.0,355.5243,355.5243,355.168,355.2643,2036.0
2022-09-13 14:05:00,369.1,369.3,369.09,369.22,1711.0,355.4184,355.611,355.4087,355.5339,1711.0
2022-09-13 14:10:00,369.15,369.27,369.0,369.19,836.0,355.4665,355.5821,355.3221,355.505,836.0
2022-09-13 14:15:00,369.18,369.23,368.96,369.12,1254.0,355.4954,355.5436,355.2836,355.4376,1254.0
2022-09-13 14:20:00,368.84,368.84,368.4,368.4,1310.0,355.168,355.168,354.7443,354.7443,1310.0
2022-09-13 14:25:00,368.4,368.41,367.71,367.88,2688.0,354.7443,354.754,354.0799,354.2436,2688.0
2022-09-13 14:30:00,367.89,368.05,367.61,367.61,3671.0,354.2532,354.4073,353.9836,353.9836,3671.0
2022-09-13 14:35:00,367.61,367.75,367.32,367.45,3100.0,353.9836,354.1184,353.7044,353.8295,3100.0
2022-09-13 14:40:00,367.4,367.52,367.14,367.18,2262.0,353.7814,353.8969,353.531,353.5695,2262.0
2022-09-13 14:45:00,367.21,367.32,366.97,367.0,3153.0,353.5984,353.7044,353.3673,353.3962,3153.0
2022-09-13 14:50:00,367.02,367.05,366.37,366.39,4120.0,353.4155,353.4444,352.7896,352.8088,4120.0
2022-09-13 14:55:00,366.37,366.9,366.17,366.37,7313.0,352.7896,353.2999,352.597,352.7896,7313.0
2022-09-13 15:00:00,366.37,366.59,366.18,366.24,6362.0,352.7896,353.0014,352.6066,352.6644,6362.0
2022-09-13 15:05:00,366.22,366.27,365.83,365.89,6671.0,352.6451,352.6933,352.2696,352.3274,6671.0
2022-09-13 15:10:00,365.97,366.07,365.4,365.71,4427.0,352.4044,352.5007,351.8555,352.154,4427.0
2022-09-13 15:15:00,365.76,366.08,365.46,365.59,7710.0,352.2022,352.5103,351.9133,352.0385,7710.0
2022-09-13 15:20:00,365.58,365.89,365.44,365.76,5447.0,352.0289,352.3274,351.894,352.2022,5447.0
2022-09-13 15:25:00,365.86,365.9,365.04,365.12,3469.0,352.2985,352.337,351.5089,351.5859,3469.0
2022-09-13 15:30:00,365.02,365.02,363.62,363.74,23744.0,351.4896,351.4896,350.1415,350.2571,23744.0
2022-09-13 15:35:00,363.76,364.45,363.52,364.23,20920.0,350.2763,350.9407,350.0452,350.7289,20920.0
2022-09-13 15:40:00,364.1,364.11,362.96,363.25,9737.0,350.6037,350.6133,349.506,349.7852,9737.0
2022-09-13 15:45:00,363.21,363.21,361.95,362.62,41537.0,349.7467,349.7467,348.5334,349.1786,41537.0
2022-09-13 15:50:00,362.61,363.4,362.59,363.26,27521.0,349.1689,349.9297,349.1497,349.7948,27521.0
2022-09-13 15:55:00,363.26,364.13,362.75,363.39,84606.0,349.7948,350.6326,349.3038,349.92,84606.0
2022-09-14 09:30:00,364.35,365.25,362.66,364.5,28921.0,350.8444,351.7111,349.2171,350.9889,28921.0
2022-09-14 09:35:00,364.53,364.88,363.64,364.35,10192.0,351.0178,351.3548,350.1608,350.8444,10192.0
2022-09-14 09:40:00,363.92,364.04,362.99,363.69,10620.0,350.4304,350.5459,349.5349,350.2089,10620.0
2022-09-14 09:45:00,363.99,364.76,363.7,364.19,12918.0,350.4978,351.2392,350.2185,350.6904,12918.0
2022-09-14 09:50:00,363.91,364.52,363.02,363.46,21788.0,350.4208,351.0081,349.5637,349.9874,21788.0
2022-09-14 09:55:00,363.86,363.94,362.97,363.6,5209.0,350.3726,350.4496,349.5156,350.1222,5209.0
2022-09-14 10:00:00,363.71,364.44,363.29,363.5,6671.0,350.2282,350.9311,349.8237,350.026,6671.0
2022-09-14 10:05:00,363.47,363.78,362.86,362.94,7341.0,349.9971,350.2956,349.4097,349.4867,7341.0
2022-09-14 10:10:00,362.7,363.38,361.66,361.66,7472.0,349.2556,349.9104,348.2542,348.2542,7472.0
2022-09-14 10:15:00,361.74,361.86,359.55,359.8,15016.0,348.3312,348.4467,346.2224,346.4631,15016.0
2022-09-14 10:20:00,359.75,359.96,359.16,359.58,9924.0,346.415,346.6172,345.8468,346.2513,9924.0
2022-09-14 10:25:00,359.58,359.72,358.5,358.51,12243.0,346.2513,346.3861,345.2113,345.2209,12243.0
2022-09-14 10:30:00,358.48,360.01,358.48,359.91,5422.0,345.192,346.6653,345.192,346.569,5422.0
2022-09-14 10:35:00,360.11,360.99,359.84,360.82,8924.0,346.7616,347.609,346.5016,347.4453,8924.0
2022-09-14 10:40:00,361.0,362.14,360.83,362.0,2869.0,347.6186,348.7164,347.4549,348.5816,2869.0
2022-09-14 10:45:00,362.0,362.07,361.7,362.0,3035.0,348.5816,348.649,348.2927,348.5816,3035.0
2022-09-14 10:50:00,361.93,362.54,361.64,362.54,6720.0,348.5141,349.1015,348.2349,349.1015,6720.0
2022-09-14 10:55:00,362.46,362.48,361.74,362.13,8741.0,349.0245,349.0438,348.3312,348.7067,8741.0
2022-09-14 11:00:00,362.18,362.44,361.13,361.34,8118.0,348.7549,349.0052,347.7438,347.946,8118.0
2022-09-14 11:05:00,361.76,362.7,361.32,362.01,14746.0,348.3505,349.2556,347.9268,348.5912,14746.0
2022-09-14 11:10:00,362.26,362.66,361.9,362.03,7693.0,348.8319,349.2171,348.4853,348.6104,7693.0
2022-09-14 11:15:00,362.03,362.52,362.03,362.31,3169.0,348.6104,349.0823,348.6104,348.8801,3169.0
2022-09-14 11:20:00,362.31,362.65,361.8,362.3,9651.0,348.8801,349.2075,348.389,348.8704,9651.0
2022-09-14 11:25:00,362.11,362.11,360.72,361.31,11420.0,348.6875,348.6875,347.349,347.9171,11420.0
2022-09-14 11:30:00,361.44,361.99,361.26,361.43,9712.0,348.0423,348.5719,347.869,348.0327,9712.0
2022-09-14 11:35:00,361.18,361.91,361.17,361.71,7202.0,347.7919,348.4949,347.7823,348.3023,7202.0
2022-09-14 11:40:00,361.91,362.38,361.76,362.27,9297.0,348.4949,348.9475,348.3505,348.8415,9297.0
2022-09-14 11:45:00,362.28,362.35,362.04,362.21,2918.0,348.8512,348.9186,348.6201,348.7838,2918.0
2022-09-14 11:50:00,362.01,362.27,361.57,362.27,3395.0,348.5912,348.8415,348.1675,348.8415,3395.0
2022-09-14 11:55:00,362.44,362.45,361.48,361.54,3461.0,349.0052,349.0149,348.0808,348.1386,3461.0
2022-09-14 12:00:00,361.63,361.63,361.03,361.38,3673.0,348.2253,348.2253,347.6475,347.9845,3673.0
2022-09-14 12:05:00,361.51,361.78,361.26,361.52,4095.0,348.1097,348.3697,347.869,348.1193,4095.0
2022-09-14 12:10:00,361.61,362.14,361.31,362.0,4993.0,348.206,348.7164,347.9171,348.5816,4993.0
2022-09-14 12:15:00,361.98,362.41,361.96,362.38,2306.0,348.5623,348.9764,348.543,348.9475,2306.0
2022-09-14 12:20:00,362.42,362.42,361.98,362.11,2423.0,348.986,348.986,348.5623,348.6875,2423.0
2022-09-14 12:25:00,362.32,362.5,361.65,361.92,4801.0,348.8897,349.063,348.2445,348.5045,4801.0
2022-09-14 12:30:00,362.04,362.18,361.56,361.86,2532.0,348.6201,348.7549,348.1579,348.4467,2532.0
2022-09-14 12:35:00,361.86,362.73,361.75,362.51,2555.0,348.4467,349.2845,348.3408,349.0726,2555.0
2022-09-14 12:40:00,362.65,363.33,362.51,363.16,16701.0,349.2075,349.8623,349.0726,349.6986,16701.0
2022-09-14 12:45:00,363.16,363.38,362.75,362.75,4934.0,349.6986,349.9104,349.3038,349.3038,4934.0
2022-09-14 12:50:00,362.56,363.12,362.56,363.03,1845.0,349.1208,349.66,349.1208,349.5734,1845.0
2022-09-14 12:55:00,362.93,362.94,362.15,362.51,5575.0,349.4771,349.4867,348.726,349.0726,5575.0
2022-09-14 13:00:00,362.73,362.88,362.22,362.27,4994.0,349.2845,349.4289,348.7934,348.8415,4994.0
2022-09-14 13:05:00,362.46,362.75,362.33,362.56,2827.0,349.0245,349.3038,348.8993,349.1208,2827.0
2022-09-14 13:10:00,362.6,362.68,362.39,362.39,3202.0,349.1593,349.2363,348.9571,348.9571,3202.0
2022-09-14 13:15:00,362.39,362.64,361.95,362.06,3106.0,348.9571,349.1978,348.5334,348.6393,3106.0
2022-09-14 13:20:00,362.13,362.2,361.79,361.81,2632.0,348.7067,348.7741,348.3793,348.3986,2632.0
2022-09-14 13:25:00,361.71,362.1,361.57,362.07,3447.0,348.3023,348.6778,348.1675,348.649,3447.0
2022-09-14 13:30:00,362.03,362.29,361.82,362.13,2290.0,348.6104,348.8608,348.4082,348.7067,2290.0
2022-09-14 13:35:00,361.99,362.22,361.51,361.53,1642.0,348.5719,348.7934,348.1097,348.129,1642.0
2022-09-14 13:40:00,361.35,361.57,361.23,361.47,5256.0,347.9556,348.1675,347.8401,348.0712,5256.0
2022-09-14 13:45:00,361.46,361.46,359.94,360.13,10215.0,348.0616,348.0616,346.5979,346.7809,10215.0
2022-09-14 13:50:00,360.26,360.87,360.26,360.87,6917.0,346.9061,347.4934,346.9061,347.4934,6917.0
2022-09-14 13:55:00,360.88,360.96,359.93,360.27,6724.0,347.5031,347.5801,346.5883,346.9157,6724.0
2022-09-14 14:00:00,360.15,360.51,359.46,359.59,9401.0,346.8001,347.1468,346.1357,346.2609,9401.0
2022-09-14 14:05:00,359.63,360.13,359.46,359.8,3440.0,346.2994,346.7809,346.1357,346.4631,3440.0
2022-09-14 14:10:00,359.69,359.92,359.36,359.92,3537.0,346.3572,346.5787,346.0394,346.5787,3537.0
2022-09-14 14:15:00,359.76,360.1,359.68,360.07,3712.0,346.4246,346.752,346.3476,346.7231,3712.0
2022-09-14 14:20:00,360.17,360.22,359.89,360.08,2138.0,346.8194,346.8675,346.5498,346.7327,2138.0
2022-09-14 14:25:00,359.87,360.15,359.79,360.05,3091.0,346.5305,346.8001,346.4535,346.7038,3091.0
2022-09-14 14:30:00,360.01,360.43,360.01,360.42,2403.0,346.6653,347.0697,346.6653,347.0601,2403.0
2022-09-14 14:35:00,360.37,360.53,360.18,360.32,7050.0,347.012,347.166,346.829,346.9638,7050.0
2022-09-14 14:40:00,360.32,360.46,359.81,359.89,3740.0,346.9638,347.0986,346.4727,346.5498,3740.0
2022-09-14 14:45:00,359.74,359.95,359.35,359.93,7220.0,346.4053,346.6075,346.0298,346.5883,7220.0
2022-09-14 14:50:00,359.93,359.95,359.16,359.17,3267.0,346.5883,346.6075,345.8468,345.8565,3267.0
2022-09-14 14:55:00,359.4,359.51,358.92,359.05,11226.0,346.0779,346.1839,345.6157,345.7409,11226.0
2022-09-14 15:00:00,359.05,359.15,358.65,358.84,4389.0,345.7409,345.8372,345.3557,345.5387,4389.0
2022-09-14 15:05:00,358.96,359.64,358.9,359.53,4370.0,345.6542,346.309,345.5965,346.2031,4370.0
2022-09-14 15:10:00,359.64,359.68,358.75,358.76,7035.0,346.309,346.3476,345.452,345.4617,7035.0
2022-09-14 15:15:00,358.75,358.76,358.0,358.32,8751.0,345.452,345.4617,344.7298,345.038,8751.0
2022-09-14 15:20:00,358.17,358.95,358.1,358.56,8425.0,344.8935,345.6446,344.8261,345.2691,8425.0
2022-09-14 15:25:00,358.5,358.58,358.01,358.48,9843.0,345.2113,345.2883,344.7395,345.192,9843.0
2022-09-14 15:30:00,358.38,358.41,357.58,358.36,12683.0,345.0957,345.1246,344.3254,345.0765,12683.0
2022-09-14 15:35:00,358.38,358.79,358.25,358.69,7030.0,345.0957,345.4905,344.9706,345.3942,7030.0
2022-09-14 15:40:00,358.61,359.71,358.43,359.53,14872.0,345.3172,346.3764,345.1439,346.2031,14872.0
2022-09-14 15:45:00,359.45,359.98,359.21,359.87,10985.0,346.1261,346.6364,345.895,346.5305,10985.0
2022-09-14 15:50:00,360.23,361.3,360.23,361.12,12826.0,346.8772,347.9075,346.8772,347.7342,12826.0
2022-09-14 15:55:00,361.18,361.29,360.65,360.84,71337.0,347.7919,347.8979,347.2816,347.4646,71337.0
2022-09-15 09:30:00,360.9,360.9,358.5,359.58,18860.0,347.5223,347.5223,345.2113,346.2513,18860.0
2022-09-15 09:35:00,358.86,360.44,358.72,359.22,7113.0,345.5579,347.0794,345.4231,345.9046,7113.0
2022-09-15 09:40:00,359.55,361.56,358.82,360.99,6673.0,346.2224,348.1579,345.5194,347.609,6673.0
2022-09-15 09:45:00,361.17,362.08,360.53,362.08,6307.0,347.7823,348.6586,347.166,348.6586,6307.0
2022-09-15 09:50:00,362.08,362.66,361.55,362.47,3559.0,348.6586,349.2171,348.1482,349.0341,3559.0
2022-09-15 09:55:00,362.49,363.32,362.39,363.32,4059.0,349.0534,349.8526,348.9571,349.8526,4059.0
2022-09-15 10:00:00,363.28,363.78,362.64,363.0,5692.0,349.8141,350.2956,349.1978,349.5445,5692.0
2022-09-15 10:05:00,363.19,363.86,363.03,363.26,6124.0,349.7274,350.3726,349.5734,349.7948,6124.0
2022-09-15 10:10:00,363.29,363.5,362.94,363.33,4572.0,349.8237,350.026,349.4867,349.8623,4572.0
2022-09-15 10:15:00,363.31,363.57,363.14,363.14,3690.0,349.843,350.0934,349.6793,349.6793,3690.0
2022-09-15 10:20:00,362.96,363.07,362.47,362.58,4900.0,349.506,349.6119,349.0341,349.1401,4900.0
2022-09-15 10:25:00,362.46,362.66,361.36,361.5,3637.0,349.0245,349.2171,347.9653,348.1001,3637.0
2022-09-15 10:30:00,361.59,361.83,361.3,361.52,3002.0,348.1868,348.4179,347.9075,348.1193,3002.0
2022-09-15 10:35:00,361.54,362.73,361.53,362.4,2390.0,348.1386,349.2845,348.129,348.9667,2390.0
2022-09-15 10:40:00,362.38,362.47,361.97,362.22,10276.0,348.9475,349.0341,348.5527,348.7934,10276.0
2022-09-15 10:45:00,362.1,362.58,361.12,361.51,5246.0,348.6778,349.1401,347.7342,348.1097,5246.0
2022-09-15 10:50:00,361.48,361.57,360.46,361.35,6863.0,348.0808,348.1675,347.0986,347.9556,6863.0
2022-09-15 10:55:00,361.05,361.69,360.88,361.69,2107.0,347.6668,348.283,347.5031,348.283,2107.0
2022-09-15 11:00:00,361.13,362.48,361.13,362.46,2390.0,347.7438,349.0438,347.7438,349.0245,2390.0
2022-09-15 11:05:00,362.26,362.26,361.36,362.13,3524.0,348.8319,348.8319,347.9653,348.7067,3524.0
2022-09-15 11:10:00,361.75,361.75,361.05,361.44,1146.0,348.3408,348.3408,347.6668,348.0423,1146.0
2022-09-15 11:15:00,361.52,362.27,361.07,362.23,2958.0,348.1193,348.8415,347.686,348.803,2958.0
2022-09-15 11:20:00,362.69,363.45,362.42,363.44,4125.0,349.246,349.9778,348.986,349.9682,4125.0
2022-09-15 11:25:00,363.44,363.62,363.2,363.29,2163.0,349.9682,350.1415,349.7371,349.8237,2163.0
2022-09-15 11:30:00,363.37,363.6,362.72,362.97,3443.0,349.9008,350.1222,349.2749,349.5156,3443.0
2022-09-15 11:35:00,362.91,362.92,362.35,362.35,2153.0,349.4578,349.4675,348.9186,348.9186,2153.0
2022-09-15 11:40:00,362.47,362.69,362.26,362.26,1550.0,349.0341,349.246,348.8319,348.8319,1550.0
2022-09-15 11:45:00,362.4,362.42,362.06,362.3,1543.0,348.9667,348.986,348.6393,348.8704,1543.0
2022-09-15 11:50:00,361.91,361.91,361.3,361.31,5047.0,348.4949,348.4949,347.9075,347.9171,5047.0
2022-09-15 11:55:00,361.55,361.6,360.72,361.6,3336.0,348.1482,348.1964,347.349,348.1964,3336.0
2022-09-15 12:00:00,361.44,362.01,361.44,361.61,2031.0,348.0423,348.5912,348.0423,348.206,2031.0
2022-09-15 12:05:00,361.54,361.65,360.88,361.05,1967.0,348.1386,348.2445,347.5031,347.6668,1967.0
2022-09-15 12:10:00,361.05,361.14,360.69,360.85,4030.0,347.6668,347.7534,347.3201,347.4742,4030.0
2022-09-15 12:15:00,361.15,361.73,361.06,361.73,2701.0,347.7631,348.3216,347.6764,348.3216,2701.0
2022-09-15 12:20:00,361.73,361.9,361.43,361.88,1022.0,348.3216,348.4853,348.0327,348.466,1022.0
2022-09-15 12:25:00,361.84,362.12,361.51,361.63,2001.0,348.4275,348.6971,348.1097,348.2253,2001.0
2022-09-15 12:30:00,361.66,362.18,361.56,362.13,3674.0,348.2542,348.7549,348.1579,348.7067,3674.0
2022-09-15 12:35:00,362.15,362.29,362.09,362.15,1591.0,348.726,348.8608,348.6682,348.726,1591.0
2022-09-15 12:40:00,362.15,362.44,361.64,361.64,3001.0,348.726,349.0052,348.2349,348.2349,3001.0
2022-09-15 12:45:00,361.76,361.76,361.18,361.24,4593.0,348.3505,348.3505,347.7919,347.8497,4593.0
2022-09-15 12:50:00,361.3,361.73,361.26,361.73,3393.0,347.9075,348.3216,347.869,348.3216,3393.0
2022-09-15 12:55:00,361.71,362.39,361.56,362.38,1600.0,348.3023,348.9571,348.1579,348.9475,1600.0
2022-09-15 13:00:00,362.68,363.63,362.67,363.3,3390.0,349.2363,350.1511,349.2267,349.8334,3390.0
2022-09-15 13:05:00,363.43,363.88,363.43,363.65,9087.0,349.9585,350.3919,349.9585,350.1704,9087.0
2022-09-15 13:10:00,363.67,363.67,363.18,363.43,2502.0,350.1897,350.1897,349.7178,349.9585,2502.0
2022-09-15 13:15:00,363.44,364.16,363.3,363.84,6017.0,349.9682,350.6615,349.8334,350.3533,6017.0
2022-09-15 13:20:00,363.86,364.02,363.53,364.02,3309.0,350.3726,350.5267,350.0548,350.5267,3309.0
2022-09-15 13:25:00,363.91,364.6,363.91,364.35,3395.0,350.4208,351.0852,350.4208,350.8444,3395.0
2022-09-15 13:30:00,364.26,364.3,364.13,364.13,2209.0,350.7578,350.7963,350.6326,350.6326,2209.0
2022-09-15 13:35:00,364.01,364.04,363.6,363.77,5373.0,350.517,350.5459,350.1222,350.2859,5373.0
2022-09-15 13:40:00,363.75,364.04,363.5,363.68,2709.0,350.2667,350.5459,350.026,350.1993,2709.0
2022-09-15 13:45:00,363.68,363.84,363.47,363.84,2647.0,350.1993,350.3533,349.9971,350.3533,2647.0
2022-09-15 13:50:00,363.75,363.78,363.31,363.69,2962.0,350.2667,350.2956,349.843,350.2089,2962.0
2022-09-15 13:55:00,363.63,363.97,363.62,363.96,2439.0,350.1511,350.4785,350.1415,350.4689,2439.0
2022-09-15 14:00:00,363.88,363.88,362.69,362.87,4385.0,350.3919,350.3919,349.246,349.4193,4385.0
2022-09-15 14:05:00,362.75,362.79,362.69,362.74,600.0,349.3038,349.3423,349.246,349.2941,600.0
2022-09-15 14:10:00,362.77,363.07,362.67,362.79,2564.0,349.323,349.6119,349.2267,349.3423,2564.0
2022-09-15 14:15:00,362.74,363.13,362.73,363.1,1298.0,349.2941,349.6697,349.2845,349.6408,1298.0
2022-09-15 14:20:00,363.07,363.14,362.43,362.43,4771.0,349.6119,349.6793,348.9956,348.9956,4771.0
2022-09-15 14:25:00,362.52,363.01,362.18,362.91,14281.0,349.0823,349.5541,348.7549,349.4578,14281.0
2022-09-15 14:30:00,362.96,363.02,362.46,362.57,7286.0,349.506,349.5637,349.0245,349.1304,7286.0
2022-09-15 14:35:00,362.5,362.87,362.04,362.23,4499.0,349.063,349.4193,348.6201,348.803,4499.0
2022-09-15 14:40:00,362.17,362.24,361.74,362.01,8601.0,348.7453,348.8127,348.3312,348.5912,8601.0
2022-09-15 14:45:00,361.96,362.11,361.62,361.62,5514.0,348.543,348.6875,348.2156,348.2156,5514.0
2022-09-15 14:50:00,361.95,362.0,361.29,361.99,2615.0,348.5334,348.5816,347.8979,348.5719,2615.0
2022-09-15 14:55:00,361.77,361.92,361.3,361.3,2921.0,348.3601,348.5045,347.9075,347.9075,2921.0
2022-09-15 15:00:00,361.53,361.53,361.01,361.3,4266.0,348.129,348.129,347.6283,347.9075,4266.0
2022-09-15 15:05:00,361.24,361.24,360.73,360.73,8176.0,347.8497,347.8497,347.3586,347.3586,8176.0
2022-09-15 15:10:00,360.55,360.55,359.79,359.93,4303.0,347.1853,347.1853,346.4535,346.5883,4303.0
2022-09-15 15:15:00,360.14,360.14,359.42,359.56,5705.0,346.7905,346.7905,346.0972,346.232,5705.0
2022-09-15 15:20:00,359.49,359.73,359.34,359.43,10829.0,346.1646,346.3957,346.0202,346.1068,10829.0
2022-09-15 15:25:00,359.63,359.69,358.86,359.17,6949.0,346.2994,346.3572,345.5579,345.8565,6949.0
2022-09-15 15:30:00,359.1,359.8,359.1,359.4,6103.0,345.789,346.4631,345.789,346.0779,6103.0
2022-09-15 15:35:00,359.44,359.76,359.29,359.51,10102.0,346.1164,346.4246,345.972,346.1839,10102.0
2022-09-15 15:40:00,359.55,359.96,359.13,359.69,14627.0,346.2224,346.6172,345.8179,346.3572,14627.0
2022-09-15 15:45:00,359.59,360.19,359.39,359.58,13930.0,346.2609,346.8386,346.0683,346.2513,13930.0
2022-09-15 15:50:00,359.62,360.35,359.11,359.8,20602.0,346.2898,346.9927,345.7987,346.4631,20602.0
2022-09-15 15:55:00,359.87,360.29,358.31,358.72,114718.0,346.5305,346.9349,345.0283,345.4231,114718.0
2022-09-16 09:30:00,355.3,356.09,353.65,355.18,339094.0,342.1299,342.8906,340.5411,342.0144,339094.0
2022-09-16 09:35:00,355.18,355.57,353.88,354.35,14450.0,342.0144,342.3899,340.7625,341.2151,14450.0
2022-09-16 09:40:00,354.35,354.85,352.76,353.11,11694.0,341.2151,341.6966,339.6841,340.0211,11694.0
2022-09-16 09:45:00,353.5,353.63,350.73,350.73,18244.0,340.3966,340.5218,337.7293,337.7293,18244.0
2022-09-16 09:50:00,351.21,352.0,350.71,351.12,15339.0,338.1915,338.9522,337.71,338.1048,15339.0
2022-09-16 09:55:00,351.11,351.5,349.13,349.51,19052.0,338.0952,338.4708,336.1886,336.5545,19052.0
2022-09-16 10:00:00,349.81,351.04,349.56,349.64,13189.0,336.8434,338.0278,336.6027,336.6797,13189.0
2022-09-16 10:05:00,349.74,351.13,349.41,349.72,11937.0,336.776,338.1145,336.4582,336.7567,11937.0
2022-09-16 10:10:00,350.11,351.29,349.72,350.38,36085.0,337.1323,338.2685,336.7567,337.3923,36085.0
2022-09-16 10:15:00,350.61,351.83,349.9,351.6,17717.0,337.6138,338.7885,336.9301,338.5671,17717.0
2022-09-16 10:20:00,351.73,352.38,350.43,351.03,15782.0,338.6922,339.3181,337.4404,338.0182,15782.0
2022-09-16 10:25:00,351.68,352.22,351.31,351.61,10786.0,338.6441,339.1641,338.2878,338.5767,10786.0
2022-09-16 10:30:00,351.98,352.82,351.98,352.55,4104.0,338.933,339.7418,338.933,339.4818,4104.0
2022-09-16 10:35:00,352.69,353.52,352.69,353.21,6549.0,339.6167,340.4159,339.6167,340.1174,6549.0
2022-09-16 10:40:00,353.07,353.99,353.03,353.18,14133.0,339.9826,340.8685,339.944,340.0885,14133.0
2022-09-16 10:45:00,352.99,353.2,352.63,352.97,6003.0,339.9055,340.1077,339.5589,339.8863,6003.0
2022-09-16 10:50:00,352.97,354.0,352.9,353.53,3055.0,339.8863,340.8781,339.8189,340.4255,3055.0
2022-09-16 10:55:00,353.32,353.45,352.04,352.05,5588.0,340.2233,340.3485,338.9907,339.0004,5588.0
2022-09-16 11:00:00,352.0,352.51,351.22,351.37,10172.0,338.9522,339.4433,338.2011,338.3456,10172.0
2022-09-16 11:05:00,351.37,352.27,351.21,351.28,7031.0,338.3456,339.2122,338.1915,338.2589,7031.0
2022-09-16 11:10:00,351.38,351.47,350.91,351.45,3894.0,338.3552,338.4419,337.9026,338.4226,3894.0
2022-09-16 11:15:00,351.45,352.41,351.24,352.04,4192.0,338.4226,339.347,338.2204,338.9907,4192.0
2022-09-16 11:20:00,352.09,352.09,351.23,351.34,2652.0,339.0389,339.0389,338.2108,338.3167,2652.0
2022-09-16 11:25:00,351.34,351.88,351.21,351.69,3509.0,338.3167,338.8367,338.1915,338.6537,3509.0
2022-09-16 11:30:00,351.58,351.74,350.98,351.43,6194.0,338.5478,338.7019,337.97,338.4034,6194.0
2022-09-16 11:35:00,351.75,351.75,350.64,350.65,5402.0,338.7115,338.7115,337.6426,337.6523,5402.0
2022-09-16 11:40:00,350.61,351.95,350.61,351.72,10201.0,337.6138,338.9041,337.6138,338.6826,10201.0
2022-09-16 11:45:00,351.57,351.57,351.0,351.43,6509.0,338.5382,338.5382,337.9893,338.4034,6509.0
2022-09-16 11:50:00,351.42,351.9,351.23,351.75,6239.0,338.3937,338.8559,338.2108,338.7115,6239.0
2022-09-16 11:55:00,351.84,352.55,351.77,352.4,8962.0,338.7982,339.4818,338.7308,339.3374,8962.0
2022-09-16 12:00:00,352.25,352.25,351.18,351.46,3700.0,339.193,339.193,338.1626,338.4322,3700.0
2022-09-16 12:05:00,351.66,351.91,351.0,351.14,9953.0,338.6248,338.8656,337.9893,338.1241,9953.0
2022-09-16 12:10:00,351.08,351.27,350.91,350.91,10743.0,338.0663,338.2493,337.9026,337.9026,10743.0
2022-09-16 12:15:00,350.73,350.83,350.21,350.48,7334.0,337.7293,337.8256,337.2286,337.4886,7334.0
2022-09-16 12:20:00,350.44,350.64,349.77,350.48,24134.0,337.4501,337.6426,336.8049,337.4886,24134.0
2022-09-16 12:25:00,350.63,351.15,350.6,350.87,2800.0,337.633,338.1337,337.6041,337.8641,2800.0
2022-09-16 12:30:00,351.0,351.13,350.45,350.6,17277.0,337.9893,338.1145,337.4597,337.6041,17277.0
2022-09-16 12:35:00,350.61,350.77,350.02,350.25,8509.0,337.6138,337.7678,337.0456,337.2671,8509.0
2022-09-16 12:40:00,350.25,350.91,350.25,350.86,2489.0,337.2671,337.9026,337.2671,337.8545,2489.0
2022-09-16 12:45:00,350.85,351.26,350.59,351.25,1991.0,337.8449,338.2397,337.5945,338.23,1991.0
2022-09-16 12:50:00,351.4,351.55,351.12,351.12,3674.0,338.3745,338.5189,338.1048,338.1048,3674.0
2022-09-16 12:55:00,351.12,351.44,351.03,351.22,7637.0,338.1048,338.413,338.0182,338.2011,7637.0
2022-09-16 13:00:00,351.28,351.35,350.99,351.1,11223.0,338.2589,338.3263,337.9797,338.0856,11223.0
2022-09-16 13:05:00,351.1,351.44,351.03,351.44,4275.0,338.0856,338.413,338.0182,338.413,4275.0
2022-09-16 13:10:00,351.43,351.64,351.26,351.33,4117.0,338.4034,338.6056,338.2397,338.3071,4117.0
2022-09-16 13:15:00,351.39,351.55,351.26,351.5,2216.0,338.3648,338.5189,338.2397,338.4708,2216.0
2022-09-16 13:20:00,351.52,352.0,351.47,351.91,17228.0,338.49,338.9522,338.4419,338.8656,17228.0
2022-09-16 13:25:00,351.85,352.0,351.59,351.78,4419.0,338.8078,338.9522,338.5574,338.7404,4419.0
2022-09-16 13:30:00,351.81,352.31,351.16,351.16,7327.0,338.7693,339.2507,338.1434,338.1434,7327.0
2022-09-16 13:35:00,351.22,352.14,351.22,352.0,10728.0,338.2011,339.087,338.2011,338.9522,10728.0
2022-09-16 13:40:00,351.89,351.95,351.7,351.72,9479.0,338.8463,338.9041,338.6633,338.6826,9479.0
2022-09-16 13:45:00,351.68,351.76,351.33,351.33,4447.0,338.6441,338.7211,338.3071,338.3071,4447.0
2022-09-16 13:50:00,351.24,351.43,351.12,351.19,8867.0,338.2204,338.4034,338.1048,338.1723,8867.0
2022-09-16 13:55:00,351.24,351.42,350.67,351.35,8794.0,338.2204,338.3937,337.6715,338.3263,8794.0
2022-09-16 14:00:00,351.45,351.93,351.35,351.9,5802.0,338.4226,338.8848,338.3263,338.8559,5802.0
2022-09-16 14:05:00,351.89,351.91,351.52,351.68,1889.0,338.8463,338.8656,338.49,338.6441,1889.0
2022-09-16 14:10:00,351.54,351.66,351.12,351.19,5130.0,338.5093,338.6248,338.1048,338.1723,5130.0
2022-09-16 14:15:00,351.29,351.59,351.16,351.19,3898.0,338.2685,338.5574,338.1434,338.1723,3898.0
2022-09-16 14:20:00,351.23,351.98,351.22,351.98,1709.0,338.2108,338.933,338.2011,338.933,1709.0
2022-09-16 14:25:00,352.15,353.24,352.01,352.77,7044.0,339.0967,340.1463,338.9619,339.6937,7044.0
2022-09-16 14:30:00,352.62,352.69,352.0,352.68,7446.0,339.5492,339.6167,338.9522,339.607,7446.0
2022-09-16 14:35:00,352.48,352.67,352.23,352.48,1901.0,339.4144,339.5974,339.1737,339.4144,1901.0
2022-09-16 14:40:00,352.48,352.48,351.79,351.79,7141.0,339.4144,339.4144,338.75,338.75,7141.0
2022-09-16 14:45:00,351.81,352.55,351.81,352.36,10065.0,338.7693,339.4818,338.7693,339.2989,10065.0
2022-09-16 14:50:00,352.26,352.79,351.97,352.79,4609.0,339.2026,339.7129,338.9233,339.7129,4609.0
2022-09-16 14:55:00,352.79,352.88,352.32,352.57,6574.0,339.7129,339.7996,339.2604,339.5011,6574.0
2022-09-16 15:00:00,352.79,353.58,352.67,353.37,5563.0,339.7129,340.4737,339.5974,340.2714,5563.0
2022-09-16 15:05:00,353.47,354.0,353.44,353.8,6991.0,340.3677,340.8781,340.3389,340.6855,6991.0
2022-09-16 15:10:00,353.79,353.79,352.69,352.69,5796.0,340.6759,340.6759,339.6167,339.6167,5796.0
2022-09-16 15:15:00,352.82,353.29,352.3,352.57,6176.0,339.7418,340.1944,339.2411,339.5011,6176.0
2022-09-16 15:20:00,352.72,353.54,352.72,353.14,15316.0,339.6455,340.4351,339.6455,340.05,15316.0
2022-09-16 15:25:00,353.15,353.32,352.38,352.72,5724.0,340.0596,340.2233,339.3181,339.6455,5724.0
2022-09-16 15:30:00,352.51,352.95,351.95,352.72,12382.0,339.4433,339.867,338.9041,339.6455,12382.0
2022-09-16 15:35:00,352.67,354.41,352.67,354.16,27118.0,339.5974,341.2729,339.5974,341.0322,27118.0
2022-09-16 15:40:00,354.33,354.72,354.08,354.67,8992.0,341.1959,341.5714,340.9551,341.5233,8992.0
2022-09-16 15:45:00,354.48,354.54,353.78,354.46,15453.0,341.3403,341.3981,340.6662,341.321,15453.0
2022-09-16 15:50:00,354.45,355.4,354.2,355.37,32480.0,341.3114,342.2262,341.0707,342.1973,32480.0
2022-09-16 15:55:00,355.26,355.3,353.3,354.51,136008.0,342.0914,342.1299,340.204,341.3692,136008.0
2022-09-19 09:30:00,350.28,354.98,349.54,354.68,30745.0,337.296,341.8218,336.5834,341.5329,30745.0
2022-09-19 09:35:00,354.65,355.45,354.1,354.96,10657.0,341.504,342.2743,340.9744,341.8025,10657.0
2022-09-19 09:40:00,355.51,357.69,355.51,357.55,9712.0,342.3321,344.4313,342.3321,344.2965,9712.0
2022-09-19 09:45:00,357.55,358.85,357.0,357.52,8842.0,344.2965,345.5483,343.7669,344.2676,8842.0
2022-09-19 09:50:00,358.32,359.41,358.08,358.91,10702.0,345.038,346.0876,344.8069,345.6061,10702.0
2022-09-19 09:55:00,358.89,359.23,357.99,358.22,6230.0,345.5868,345.9142,344.7202,344.9417,6230.0
2022-09-19 10:00:00,357.91,358.22,357.02,357.55,5745.0,344.6432,344.9417,343.7862,344.2965,5745.0
2022-09-19 10:05:00,357.47,358.68,357.47,358.67,5717.0,344.2195,345.3846,344.2195,345.375,5717.0
2022-09-19 10:10:00,358.96,360.2,358.69,359.85,8901.0,345.6542,346.8483,345.3942,346.5112,8901.0
2022-09-19 10:15:00,359.35,359.92,358.58,358.88,4893.0,346.0298,346.5787,345.2883,345.5772,4893.0
2022-09-19 10:20:00,359.05,359.85,358.34,359.79,4350.0,345.7409,346.5112,345.0572,346.4535,4350.0
2022-09-19 10:25:00,359.93,360.9,359.74,360.9,7925.0,346.5883,347.5223,346.4053,347.5223,7925.0
2022-09-19 10:30:00,360.67,360.67,359.18,359.5,6473.0,347.3009,347.3009,345.8661,346.1742,6473.0
2022-09-19 10:35:00,359.49,360.49,359.48,359.57,2317.0,346.1646,347.1275,346.155,346.2416,2317.0
2022-09-19 10:40:00,359.87,361.12,359.87,361.12,1735.0,346.5305,347.7342,346.5305,347.7342,1735.0
2022-09-19 10:45:00,360.91,361.31,360.29,360.4,3036.0,347.532,347.9171,346.9349,347.0409,3036.0
2022-09-19 10:50:00,360.56,360.62,359.56,359.84,2912.0,347.1949,347.2527,346.232,346.5016,2912.0
2022-09-19 10:55:00,359.9,360.51,359.9,360.48,3799.0,346.5594,347.1468,346.5594,347.1179,3799.0
2022-09-19 11:00:00,360.67,361.44,360.42,361.02,1902.0,347.3009,348.0423,347.0601,347.6379,1902.0
2022-09-19 11:05:00,360.77,361.07,360.1,360.1,3203.0,347.3971,347.686,346.752,346.752,3203.0
2022-09-19 11:10:00,360.42,361.16,360.35,360.36,3103.0,347.0601,347.7727,346.9927,347.0023,3103.0
2022-09-19 11:15:00,360.63,360.64,360.0,360.02,7928.0,347.2623,347.272,346.6557,346.6749,7928.0
2022-09-19 11:20:00,359.98,360.1,359.5,359.66,3103.0,346.6364,346.752,346.1742,346.3283,3103.0
2022-09-19 11:25:00,359.42,360.02,359.33,359.34,3006.0,346.0972,346.6749,346.0105,346.0202,3006.0
2022-09-19 11:30:00,359.34,359.56,359.02,359.29,3125.0,346.0202,346.232,345.712,345.972,3125.0
2022-09-19 11:35:00,359.31,359.34,358.48,358.78,3693.0,345.9913,346.0202,345.192,345.4809,3693.0
2022-09-19 11:40:00,358.66,359.13,358.66,358.99,1308.0,345.3654,345.8179,345.3654,345.6831,1308.0
2022-09-19 11:45:00,358.98,359.23,358.9,359.2,3359.0,345.6735,345.9142,345.5965,345.8853,3359.0
2022-09-19 11:50:00,359.48,359.89,359.33,359.89,3259.0,346.155,346.5498,346.0105,346.5498,3259.0
2022-09-19 11:55:00,359.9,359.9,358.92,358.93,2017.0,346.5594,346.5594,345.6157,345.6254,2017.0
2022-09-19 12:00:00,359.13,359.56,358.86,359.11,3027.0,345.8179,346.232,345.5579,345.7987,3027.0
2022-09-19 12:05:00,358.97,359.46,358.26,359.19,4716.0,345.6639,346.1357,344.9802,345.8757,4716.0
2022-09-19 12:10:00,359.4,359.68,359.27,359.27,2119.0,346.0779,346.3476,345.9527,345.9527,2119.0
2022-09-19 12:15:00,359.21,359.67,358.75,359.51,3160.0,345.895,346.3379,345.452,346.1839,3160.0
2022-09-19 12:20:00,359.6,359.92,359.46,359.58,1248.0,346.2705,346.5787,346.1357,346.2513,1248.0
2022-09-19 12:25:00,359.62,359.62,358.77,359.19,1721.0,346.2898,346.2898,345.4713,345.8757,1721.0
2022-09-19 12:30:00,359.14,359.56,359.14,359.5,2327.0,345.8276,346.232,345.8276,346.1742,2327.0
2022-09-19 12:35:00,359.64,359.96,359.41,359.75,3671.0,346.309,346.6172,346.0876,346.415,3671.0
2022-09-19 12:40:00,359.31,359.57,358.88,359.0,7670.0,345.9913,346.2416,345.5772,345.6928,7670.0
2022-09-19 12:45:00,358.86,359.26,358.38,358.38,4518.0,345.5579,345.9431,345.0957,345.0957,4518.0
2022-09-19 12:50:00,358.38,359.26,358.28,359.0,4369.0,345.0957,345.9431,344.9994,345.6928,4369.0
2022-09-19 12:55:00,359.22,359.23,358.66,358.81,6450.0,345.9046,345.9142,345.3654,345.5098,6450.0
2022-09-19 13:00:00,358.77,358.94,358.53,358.53,14253.0,345.4713,345.635,345.2402,345.2402,14253.0
2022-09-19 13:05:00,358.55,358.76,358.43,358.66,11332.0,345.2594,345.4617,345.1439,345.3654,11332.0
2022-09-19 13:10:00,358.58,358.68,357.94,357.94,10742.0,345.2883,345.3846,344.672,344.672,10742.0
2022-09-19 13:15:00,357.85,358.16,357.85,358.15,7579.0,344.5854,344.8839,344.5854,344.8743,7579.0
2022-09-19 13:20:00,358.35,358.35,358.01,358.3,8709.0,345.0669,345.0669,344.7395,345.0187,8709.0
2022-09-19 13:25:00,358.27,359.06,358.27,359.06,2700.0,344.9898,345.7505,344.9898,345.7505,2700.0
2022-09-19 13:30:00,359.05,359.05,357.86,357.87,3279.0,345.7409,345.7409,344.595,344.6046,3279.0
2022-09-19 13:35:00,357.81,358.05,357.81,358.03,4874.0,344.5469,344.778,344.5469,344.7587,4874.0
2022-09-19 13:40:00,358.11,358.38,357.92,358.03,9596.0,344.8357,345.0957,344.6528,344.7587,9596.0
2022-09-19 13:45:00,358.02,358.09,357.69,357.69,5314.0,344.7491,344.8165,344.4313,344.4313,5314.0
2022-09-19 13:50:00,357.55,357.58,356.88,357.2,15269.0,344.2965,344.3254,343.6513,343.9595,15269.0
2022-09-19 13:55:00,357.26,357.65,357.12,357.43,18465.0,344.0173,344.3928,343.8824,344.181,18465.0
2022-09-19 14:00:00,357.49,357.67,357.0,357.06,7960.0,344.2387,344.4121,343.7669,343.8247,7960.0
2022-09-19 14:05:00,357.15,357.34,356.9,357.33,5355.0,343.9113,344.0943,343.6706,344.0847,5355.0
2022-09-19 14:10:00,357.33,357.54,356.99,357.46,13509.0,344.0847,344.2869,343.7573,344.2098,13509.0
2022-09-19 14:15:00,357.37,358.0,357.28,357.56,4932.0,344.1232,344.7298,344.0365,344.3061,4932.0
2022-09-19 14:20:00,357.72,357.99,357.62,357.79,2494.0,344.4602,344.7202,344.3639,344.5276,2494.0
2022-09-19 14:25:00,358.07,358.18,357.87,358.18,2130.0,344.7972,344.9032,344.6046,344.9032,2130.0
2022-09-19 14:30:00,358.46,359.0,358.46,358.84,2023.0,345.1728,345.6928,345.1728,345.5387,2023.0
2022-09-19 14:35:00,358.68,359.15,358.6,359.05,1944.0,345.3846,345.8372,345.3076,345.7409,1944.0
2022-09-19 14:40:00,359.06,359.06,358.77,358.81,2515.0,345.7505,345.7505,345.4713,345.5098,2515.0
2022-09-19 14:45:00,358.91,358.91,358.64,358.7,2068.0,345.6061,345.6061,345.3461,345.4039,2068.0
2022-09-19 14:50:00,358.86,359.25,358.75,359.2,3710.0,345.5579,345.9335,345.452,345.8853,3710.0
2022-09-19 14:55:00,359.09,359.28,358.88,359.28,2923.0,345.7794,345.9624,345.5772,345.9624,2923.0
2022-09-19 15:00:00,359.27,359.76,359.26,359.76,4424.0,345.9527,346.4246,345.9431,346.4246,4424.0
2022-09-19 15:05:00,359.76,359.91,359.37,359.73,5488.0,346.4246,346.569,346.049,346.3957,5488.0
2022-09-19 15:10:00,359.63,360.73,359.63,360.44,5688.0,346.2994,347.3586,346.2994,347.0794,5688.0
2022-09-19 15:15:00,360.61,360.63,360.06,360.06,6159.0,347.2431,347.2623,346.7135,346.7135,6159.0
2022-09-19 15:20:00,360.14,360.7,359.92,360.7,6533.0,346.7905,347.3297,346.5787,347.3297,6533.0
2022-09-19 15:25:00,360.7,361.58,360.7,361.44,3087.0,347.3297,348.1771,347.3297,348.0423,3087.0
2022-09-19 15:30:00,361.58,362.03,361.58,361.87,6981.0,348.1771,348.6104,348.1771,348.4564,6981.0
2022-09-19 15:35:00,361.82,362.73,361.77,362.56,5000.0,348.4082,349.2845,348.3601,349.1208,5000.0
2022-09-19 15:40:00,362.54,363.03,362.54,362.93,7686.0,349.1015,349.5734,349.1015,349.4771,7686.0
2022-09-19 15:45:00,363.02,363.2,362.05,362.45,12230.0,349.5637,349.7371,348.6297,349.0149,12230.0
2022-09-19 15:50:00,362.72,363.0,362.07,362.98,12983.0,349.2749,349.5445,348.649,349.5252,12983.0
2022-09-19 15:55:00,362.94,363.14,362.32,362.68,36500.0,349.4867,349.6793,348.8897,349.2363,36500.0
2022-09-20 09:30:00,359.88,360.46,357.54,359.25,25234.0,346.5401,347.0986,344.2869,345.9335,25234.0
2022-09-20 09:35:00,359.09,359.09,356.9,357.02,11247.0,345.7794,345.7794,343.6706,343.7862,11247.0
2022-09-20 09:40:00,357.0,357.56,356.13,356.64,7769.0,343.7669,344.3061,342.9291,343.4202,7769.0
2022-09-20 09:45:00,356.64,357.57,356.01,356.6,12962.0,343.4202,344.3158,342.8136,343.3817,12962.0
2022-09-20 09:50:00,356.52,356.53,355.28,355.56,7166.0,343.3047,343.3143,342.1106,342.3803,7166.0
2022-09-20 09:55:00,355.69,356.3,355.39,355.55,16351.0,342.5054,343.0928,342.2166,342.3706,16351.0
2022-09-20 10:00:00,355.46,355.7,354.0,354.1,11400.0,342.284,342.5151,340.8781,340.9744,11400.0
2022-09-20 10:05:00,354.17,356.32,354.16,356.14,7104.0,341.0418,343.1121,341.0322,342.9388,7104.0
2022-09-20 10:10:00,356.48,356.48,354.37,355.0,5146.0,343.2662,343.2662,341.2344,341.841,5146.0
2022-09-20 10:15:00,355.27,355.27,354.54,354.54,4418.0,342.101,342.101,341.3981,341.3981,4418.0
2022-09-20 10:20:00,354.57,355.37,354.51,354.83,5999.0,341.427,342.1973,341.3692,341.6773,5999.0
2022-09-20 10:25:00,354.69,355.26,354.5,355.12,9572.0,341.5425,342.0914,341.3596,341.9566,9572.0
2022-09-20 10:30:00,355.18,355.18,354.29,354.43,3862.0,342.0144,342.0144,341.1573,341.2922,3862.0
2022-09-20 10:35:00,354.27,354.71,353.2,353.55,6929.0,341.1381,341.5618,340.1077,340.4448,6929.0
2022-09-20 10:40:00,353.54,354.29,353.47,354.2,8262.0,340.4351,341.1573,340.3677,341.0707,8262.0
2022-09-20 10:45:00,354.19,354.93,353.63,354.25,9733.0,341.0611,341.7736,340.5218,341.1188,9733.0
2022-09-20 10:50:00,354.98,356.08,354.92,355.94,8692.0,341.8218,342.881,341.764,342.7462,8692.0
2022-09-20 10:55:00,355.97,356.0,355.03,355.44,7015.0,342.7751,342.804,341.8699,342.2647,7015.0
2022-09-20 11:00:00,355.4,355.87,355.29,355.65,11298.0,342.2262,342.6788,342.1203,342.4669,11298.0
2022-09-20 11:05:00,355.72,356.76,355.71,356.75,5765.0,342.5343,343.5358,342.5247,343.5262,5765.0
2022-09-20 11:10:00,356.63,356.92,356.36,356.55,4374.0,343.4106,343.6899,343.1506,343.3336,4374.0
2022-09-20 11:15:00,356.68,356.87,356.2,356.55,8180.0,343.4588,343.6417,342.9965,343.3336,8180.0
2022-09-20 11:20:00,356.17,356.44,355.25,355.32,4335.0,342.9677,343.2276,342.0818,342.1492,4335.0
2022-09-20 11:25:00,355.36,356.4,355.36,356.11,7937.0,342.1877,343.1891,342.1877,342.9099,7937.0
2022-09-20 11:30:00,355.95,356.52,355.78,356.1,5209.0,342.7558,343.3047,342.5921,342.9003,5209.0
2022-09-20 11:35:00,356.22,356.22,355.75,355.99,1751.0,343.0158,343.0158,342.5632,342.7943,1751.0
2022-09-20 11:40:00,356.14,356.14,355.72,356.03,1946.0,342.9388,342.9388,342.5343,342.8328,1946.0
2022-09-20 11:45:00,355.94,356.24,355.8,356.01,3599.0,342.7462,343.0351,342.6114,342.8136,3599.0
2022-09-20 11:50:00,355.66,356.34,355.61,355.98,7215.0,342.4766,343.1314,342.4284,342.7847,7215.0
2022-09-20 11:55:00,356.05,356.6,355.79,355.96,11888.0,342.8521,343.3817,342.6017,342.7654,11888.0
2022-09-20 12:00:00,356.02,356.19,355.75,356.15,10298.0,342.8232,342.9869,342.5632,342.9484,10298.0
2022-09-20 12:05:00,356.18,356.59,356.12,356.55,5315.0,342.9773,343.3721,342.9195,343.3336,5315.0
2022-09-20 12:10:00,356.58,356.58,356.18,356.36,5960.0,343.3625,343.3625,342.9773,343.1506,5960.0
2022-09-20 12:15:00,356.37,356.45,355.57,355.58,4820.0,343.1602,343.2373,342.3899,342.3995,4820.0
2022-09-20 12:20:00,355.7,355.95,355.56,355.64,4663.0,342.5151,342.7558,342.3803,342.4573,4663.0
2022-09-20 12:25:00,355.77,355.78,355.02,355.25,1762.0,342.5825,342.5921,341.8603,342.0818,1762.0
2022-09-20 12:30:00,355.22,355.33,354.93,355.02,2433.0,342.0529,342.1588,341.7736,341.8603,2433.0
2022-09-20 12:35:00,355.26,355.32,354.93,355.17,2539.0,342.0914,342.1492,341.7736,342.0047,2539.0
2022-09-20 12:40:00,355.16,355.3,354.96,355.1,1400.0,341.9951,342.1299,341.8025,341.9373,1400.0
2022-09-20 12:45:00,355.1,355.1,354.78,354.89,1771.0,341.9373,341.9373,341.6292,341.7351,1771.0
2022-09-20 12:50:00,354.71,355.32,354.71,355.24,3923.0,341.5618,342.1492,341.5618,342.0721,3923.0
2022-09-20 12:55:00,355.25,355.84,355.16,355.74,3600.0,342.0818,342.6499,341.9951,342.5536,3600.0
2022-09-20 13:00:00,355.7,355.96,355.53,355.56,2418.0,342.5151,342.7654,342.3514,342.3803,2418.0
2022-09-20 13:05:00,355.12,355.51,354.92,355.18,2110.0,341.9566,342.3321,341.764,342.0144,2110.0
2022-09-20 13:10:00,355.13,355.13,354.97,355.04,615.0,341.9662,341.9662,341.8121,341.8795,615.0
2022-09-20 13:15:00,355.04,355.26,354.73,355.26,2301.0,341.8795,342.0914,341.581,342.0914,2301.0
2022-09-20 13:20:00,355.2,355.77,355.18,355.77,1701.0,342.0336,342.5825,342.0144,342.5825,1701.0
2022-09-20 13:25:00,355.7,355.82,355.25,355.31,7552.0,342.5151,342.6306,342.0818,342.1395,7552.0
2022-09-20 13:30:00,355.31,355.31,354.76,354.91,5688.0,342.1395,342.1395,341.6099,341.7544,5688.0
2022-09-20 13:35:00,354.89,355.46,354.5,355.31,17596.0,341.7351,342.284,341.3596,342.1395,17596.0
2022-09-20 13:40:00,355.2,355.68,355.19,355.52,8510.0,342.0336,342.4958,342.024,342.3418,8510.0
2022-09-20 13:45:00,355.48,355.71,354.97,354.97,7431.0,342.3032,342.5247,341.8121,341.8121,7431.0
2022-09-20 13:50:00,355.02,355.02,354.58,354.74,5792.0,341.8603,341.8603,341.4366,341.5907,5792.0
2022-09-20 13:55:00,354.66,354.68,354.29,354.39,4387.0,341.5136,341.5329,341.1573,341.2536,4387.0
2022-09-20 14:00:00,354.76,355.15,354.58,354.88,5779.0,341.6099,341.9855,341.4366,341.7255,5779.0
2022-09-20 14:05:00,354.87,355.17,354.04,354.05,16406.0,341.7158,342.0047,340.9166,340.9262,16406.0
2022-09-20 14:10:00,354.05,354.2,353.7,354.03,9755.0,340.9262,341.0707,340.5892,340.907,9755.0
2022-09-20 14:15:00,354.03,354.03,353.39,353.47,10689.0,340.907,340.907,340.2907,340.3677,10689.0
2022-09-20 14:20:00,353.48,354.08,353.34,353.96,31614.0,340.3774,340.9551,340.2426,340.8396,31614.0
2022-09-20 14:25:00,353.94,354.46,353.86,354.18,5707.0,340.8203,341.321,340.7433,341.0514,5707.0
2022-09-20 14:30:00,354.18,354.23,353.51,353.59,5519.0,341.0514,341.0996,340.4063,340.4833,5519.0
2022-09-20 14:35:00,353.52,353.99,353.52,353.79,4198.0,340.4159,340.8685,340.4159,340.6759,4198.0
2022-09-20 14:40:00,353.81,353.96,352.87,353.28,11752.0,340.6951,340.8396,339.79,340.1848,11752.0
2022-09-20 14:45:00,353.27,354.53,353.27,353.87,28810.0,340.1752,341.3884,340.1752,340.7529,28810.0
2022-09-20 14:50:00,353.76,354.16,353.66,353.75,6342.0,340.647,341.0322,340.5507,340.6374,6342.0
2022-09-20 14:55:00,353.84,354.4,353.63,353.65,11580.0,340.724,341.2633,340.5218,340.5411,11580.0
2022-09-20 15:00:00,353.74,354.16,353.45,353.5,16298.0,340.6277,341.0322,340.3485,340.3966,16298.0
2022-09-20 15:05:00,353.48,353.54,352.53,352.75,17107.0,340.3774,340.4351,339.4626,339.6744,17107.0
2022-09-20 15:10:00,352.88,353.37,352.75,353.36,14650.0,339.7996,340.2714,339.6744,340.2618,14650.0
2022-09-20 15:15:00,353.34,354.23,353.3,354.23,25479.0,340.2426,341.0996,340.204,341.0996,25479.0
2022-09-20 15:20:00,354.33,355.31,354.18,355.29,21112.0,341.1959,342.1395,341.0514,342.1203,21112.0
2022-09-20 15:25:00,355.21,355.62,355.13,355.24,21271.0,342.0432,342.438,341.9662,342.0721,21271.0
2022-09-20 15:30:00,355.24,356.05,354.87,355.99,14029.0,342.0721,342.8521,341.7158,342.7943,14029.0
2022-09-20 15:35:00,355.99,356.8,355.8,356.72,20774.0,342.7943,343.5743,342.6114,343.4973,20774.0
2022-09-20 15:40:00,356.79,357.19,356.39,357.08,15104.0,343.5647,343.9498,343.1795,343.8439,15104.0
2022-09-20 15:45:00,357.15,357.62,356.89,357.16,26029.0,343.9113,344.3639,343.661,343.921,26029.0
2022-09-20 15:50:00,357.18,357.28,356.09,356.84,22379.0,343.9402,344.0365,342.8906,343.6128,22379.0
2022-09-20 15:55:00,356.8,356.8,355.43,355.82,72504.0,343.5743,343.5743,342.2551,342.6306,72504.0
2022-09-21 09:30:00,360.3,360.68,358.83,359.63,30428.0,346.9446,347.3105,345.5291,346.2994,30428.0
2022-09-21 09:35:00,360.13,360.45,358.87,359.57,7183.0,346.7809,347.089,345.5676,346.2416,7183.0
2022-09-21 09:40:00,359.91,360.07,359.21,359.71,14007.0,346.569,346.7231,345.895,346.3764,14007.0
2022-09-21 09:45:00,359.56,361.09,359.47,361.08,5846.0,346.232,347.7053,346.1453,347.6957,5846.0
2022-09-21 09:50:00,360.74,361.0,359.93,359.93,6590.0,347.3683,347.6186,346.5883,346.5883,6590.0
2022-09-21 09:55:00,360.16,360.16,357.92,358.22,7504.0,346.8098,346.8098,344.6528,344.9417,7504.0
2022-09-21 10:00:00,358.35,358.7,357.91,358.7,11260.0,345.0669,345.4039,344.6432,345.4039,11260.0
2022-09-21 10:05:00,358.86,360.03,358.86,360.03,3078.0,345.5579,346.6846,345.5579,346.6846,3078.0
2022-09-21 10:10:00,360.22,360.22,359.62,360.09,4085.0,346.8675,346.8675,346.2898,346.7424,4085.0
2022-09-21 10:15:00,360.07,360.14,359.75,359.78,3636.0,346.7231,346.7905,346.415,346.4438,3636.0
2022-09-21 10:20:00,359.9,360.21,359.62,360.06,4971.0,346.5594,346.8579,346.2898,346.7135,4971.0
2022-09-21 10:25:00,360.0,360.73,359.79,360.72,3103.0,346.6557,347.3586,346.4535,347.349,3103.0
2022-09-21 10:30:00,360.62,360.62,359.91,360.0,4916.0,347.2527,347.2527,346.569,346.6557,4916.0
2022-09-21 10:35:00,359.98,360.0,359.39,359.65,6822.0,346.6364,346.6557,346.0683,346.3187,6822.0
2022-09-21 10:40:00,359.62,359.83,359.07,359.08,3467.0,346.2898,346.492,345.7602,345.7698,3467.0
2022-09-21 10:45:00,358.91,359.36,358.54,358.95,12051.0,345.6061,346.0394,345.2498,345.6446,12051.0
2022-09-21 10:50:00,358.94,359.04,358.35,358.36,1727.0,345.635,345.7313,345.0669,345.0765,1727.0
2022-09-21 10:55:00,358.37,358.7,358.16,358.62,4499.0,345.0861,345.4039,344.8839,345.3268,4499.0
2022-09-21 11:00:00,358.51,359.01,358.29,358.3,3339.0,345.2209,345.7024,345.0091,345.0187,3339.0
2022-09-21 11:05:00,358.19,358.33,358.11,358.33,2420.0,344.9128,345.0476,344.8357,345.0476,2420.0
2022-09-21 11:10:00,358.3,358.64,358.29,358.64,1971.0,345.0187,345.3461,345.0091,345.3461,1971.0
2022-09-21 11:15:00,358.52,358.53,358.09,358.18,6219.0,345.2305,345.2402,344.8165,344.9032,6219.0
2022-09-21 11:20:00,358.35,358.71,358.17,358.43,4403.0,345.0669,345.4135,344.8935,345.1439,4403.0
2022-09-21 11:25:00,358.57,358.75,358.47,358.75,2357.0,345.2787,345.452,345.1824,345.452,2357.0
2022-09-21 11:30:00,358.75,358.81,358.36,358.38,2000.0,345.452,345.5098,345.0765,345.0957,2000.0
2022-09-21 11:35:00,358.28,358.38,358.0,358.02,2840.0,344.9994,345.0957,344.7298,344.7491,2840.0
2022-09-21 11:40:00,358.08,358.41,358.04,358.04,4309.0,344.8069,345.1246,344.7683,344.7683,4309.0
2022-09-21 11:45:00,358.11,358.11,357.73,357.8,2660.0,344.8357,344.8357,344.4698,344.5372,2660.0
2022-09-21 11:50:00,357.54,357.86,357.44,357.86,1337.0,344.2869,344.595,344.1906,344.595,1337.0
2022-09-21 11:55:00,357.79,357.82,357.5,357.52,2489.0,344.5276,344.5565,344.2484,344.2676,2489.0
2022-09-21 12:00:00,357.9,357.9,357.54,357.66,2168.0,344.6335,344.6335,344.2869,344.4024,2168.0
2022-09-21 12:05:00,357.75,358.05,357.48,357.48,4699.0,344.4891,344.778,344.2291,344.2291,4699.0
2022-09-21 12:10:00,357.47,357.86,357.4,357.46,3860.0,344.2195,344.595,344.1521,344.2098,3860.0
2022-09-21 12:15:00,357.5,357.72,357.4,357.6,4100.0,344.2484,344.4602,344.1521,344.3447,4100.0
2022-09-21 12:20:00,357.61,357.66,357.31,357.33,2948.0,344.3543,344.4024,344.0654,344.0847,2948.0
2022-09-21 12:25:00,357.38,357.5,357.14,357.33,4435.0,344.1328,344.2484,343.9017,344.0847,4435.0
2022-09-21 12:30:00,357.34,357.69,357.34,357.66,1000.0,344.0943,344.4313,344.0943,344.4024,1000.0
2022-09-21 12:35:00,357.79,357.9,357.32,357.42,5415.0,344.5276,344.6335,344.075,344.1713,5415.0
2022-09-21 12:40:00,357.44,357.44,357.28,357.34,1700.0,344.1906,344.1906,344.0365,344.0943,1700.0
2022-09-21 12:45:00,357.22,357.28,356.97,357.18,6198.0,343.9787,344.0365,343.738,343.9402,6198.0
2022-09-21 12:50:00,357.18,357.3,357.05,357.29,4151.0,343.9402,344.0558,343.815,344.0461,4151.0
2022-09-21 12:55:00,357.17,357.42,357.17,357.31,3799.0,343.9306,344.1713,343.9306,344.0654,3799.0
2022-09-21 13:00:00,357.29,357.62,357.25,357.44,4727.0,344.0461,344.3639,344.0076,344.1906,4727.0
2022-09-21 13:05:00,357.41,357.5,357.21,357.5,2364.0,344.1617,344.2484,343.9691,344.2484,2364.0
2022-09-21 13:10:00,357.58,357.93,357.58,357.81,4401.0,344.3254,344.6624,344.3254,344.5469,4401.0
2022-09-21 13:15:00,357.81,357.81,357.3,357.5,2400.0,344.5469,344.5469,344.0558,344.2484,2400.0
2022-09-21 13:20:00,357.62,357.64,357.3,357.3,2920.0,344.3639,344.3832,344.0558,344.0558,2920.0
2022-09-21 13:25:00,357.26,357.61,357.26,357.47,3283.0,344.0173,344.3543,344.0173,344.2195,3283.0
2022-09-21 13:30:00,357.6,357.72,357.55,357.55,2411.0,344.3447,344.4602,344.2965,344.2965,2411.0
2022-09-21 13:35:00,357.6,357.86,357.6,357.84,2108.0,344.3447,344.595,344.3447,344.5758,2108.0
2022-09-21 13:40:00,357.84,358.16,357.82,358.02,2213.0,344.5758,344.8839,344.5565,344.7491,2213.0
2022-09-21 13:45:00,358.14,358.14,357.46,357.64,4557.0,344.8646,344.8646,344.2098,344.3832,4557.0
2022-09-21 13:50:00,357.48,357.56,357.39,357.51,1600.0,344.2291,344.3061,344.1424,344.258,1600.0
2022-09-21 13:55:00,357.58,358.25,357.38,358.25,2193.0,344.3254,344.9706,344.1328,344.9706,2193.0
2022-09-21 14:00:00,357.66,357.66,353.0,353.31,21413.0,344.4024,344.4024,339.9152,340.2137,21413.0
2022-09-21 14:05:00,353.29,355.36,352.93,355.31,7784.0,340.1944,342.1877,339.8478,342.1395,7784.0
2022-09-21 14:10:00,355.31,355.31,352.79,352.79,4827.0,342.1395,342.1395,339.7129,339.7129,4827.0
2022-09-21 14:15:00,352.68,353.69,352.13,352.62,9279.0,339.607,340.5796,339.0774,339.5492,9279.0
2022-09-21 14:20:00,352.59,353.36,352.15,353.35,11074.0,339.5204,340.2618,339.0967,340.2522,11074.0
2022-09-21 14:25:00,353.46,354.16,353.04,353.19,6850.0,340.3581,341.0322,339.9537,340.0981,6850.0
2022-09-21 14:30:00,352.91,356.34,352.49,356.34,6722.0,339.8285,343.1314,339.4241,343.1314,6722.0
2022-09-21 14:35:00,356.23,356.98,354.88,356.06,9732.0,343.0254,343.7476,341.7255,342.8617,9732.0
2022-09-21 14:40:00,355.65,358.8,355.07,358.5,11894.0,342.4669,345.5002,341.9084,345.2113,11894.0
2022-09-21 14:45:00,358.77,359.38,356.3,356.77,7998.0,345.4713,346.0587,343.0928,343.5454,7998.0
2022-09-21 14:50:00,356.47,357.73,356.06,357.49,17166.0,343.2565,344.4698,342.8617,344.2387,17166.0
2022-09-21 14:55:00,357.9,358.01,356.3,357.14,9664.0,344.6335,344.7395,343.0928,343.9017,9664.0
2022-09-21 15:00:00,357.3,357.81,356.15,356.21,5495.0,344.0558,344.5469,342.9484,343.0062,5495.0
2022-09-21 15:05:00,356.48,357.24,355.81,355.85,6890.0,343.2662,343.998,342.621,342.6595,6890.0
2022-09-21 15:10:00,355.48,356.18,353.0,356.17,9872.0,342.3032,342.9773,339.9152,342.9677,9872.0
2022-09-21 15:15:00,356.12,356.79,354.89,355.0,5701.0,342.9195,343.5647,341.7351,341.841,5701.0
2022-09-21 15:20:00,354.81,355.13,353.98,354.84,6923.0,341.6581,341.9662,340.8588,341.687,6923.0
2022-09-21 15:25:00,354.68,354.68,352.57,352.66,6716.0,341.5329,341.5329,339.5011,339.5878,6716.0
2022-09-21 15:30:00,352.34,353.17,351.37,352.94,11420.0,339.2796,340.0789,338.3456,339.8574,11420.0
2022-09-21 15:35:00,352.93,352.93,350.71,351.06,9653.0,339.8478,339.8478,337.71,338.0471,9653.0
2022-09-21 15:40:00,350.86,351.56,350.2,350.2,13611.0,337.8545,338.5285,337.219,337.219,13611.0
2022-09-21 15:45:00,350.19,350.57,349.9,350.25,19878.0,337.2093,337.5752,336.9301,337.2671,19878.0
2022-09-21 15:50:00,350.5,351.37,350.2,350.82,26823.0,337.5078,338.3456,337.219,337.816,26823.0
2022-09-21 15:55:00,350.99,351.0,349.82,349.82,42315.0,337.9797,337.9893,336.853,336.853,42315.0
2022-09-22 09:30:00,352.51,354.05,350.62,352.85,34708.0,339.4433,340.9262,337.6234,339.7707,34708.0
2022-09-22 09:35:00,352.27,353.37,351.07,351.84,8333.0,339.2122,340.2714,338.0567,338.7982,8333.0
2022-09-22 09:40:00,351.14,351.74,350.05,350.83,10947.0,338.1241,338.7019,337.0745,337.8256,10947.0
2022-09-22 09:45:00,350.71,350.93,349.81,349.96,8823.0,337.71,337.9219,336.8434,336.9878,8823.0
2022-09-22 09:50:00,350.04,350.17,349.05,349.32,6959.0,337.0649,337.1901,336.1116,336.3716,6959.0
2022-09-22 09:55:00,349.32,349.57,348.0,348.93,10210.0,336.3716,336.6123,335.1005,335.996,10210.0
2022-09-22 10:00:00,348.72,348.85,347.53,347.65,11774.0,335.7938,335.919,334.6479,334.7635,11774.0
2022-09-22 10:05:00,348.49,348.95,348.2,348.67,5851.0,335.5723,336.0153,335.2931,335.7457,5851.0
2022-09-22 10:10:00,348.67,350.3,348.16,350.3,8466.0,335.7457,337.3152,335.2546,337.3152,8466.0
2022-09-22 10:15:00,350.7,350.72,348.69,348.69,7420.0,337.7004,337.7197,335.7649,335.7649,7420.0
2022-09-22 10:20:00,348.59,348.98,348.04,348.5,5649.0,335.6686,336.0442,335.139,335.582,5649.0
2022-09-22 10:25:00,348.5,349.86,348.5,349.55,6045.0,335.582,336.8916,335.582,336.593,6045.0
2022-09-22 10:30:00,349.88,350.28,348.64,348.84,5808.0,336.9108,337.296,335.7168,335.9094,5808.0
2022-09-22 10:35:00,349.16,349.46,348.59,349.46,3502.0,336.2175,336.5064,335.6686,336.5064,3502.0
2022-09-22 10:40:00,349.46,350.08,348.94,349.53,4192.0,336.5064,337.1034,336.0057,336.5738,4192.0
2022-09-22 10:45:00,349.77,350.19,349.18,349.66,5621.0,336.8049,337.2093,336.2368,336.699,5621.0
2022-09-22 10:50:00,349.53,349.53,348.55,348.55,6188.0,336.5738,336.5738,335.6301,335.6301,6188.0
2022-09-22 10:55:00,348.51,348.77,347.98,348.13,4714.0,335.5916,335.842,335.0812,335.2257,4714.0
2022-09-22 11:00:00,348.08,348.33,347.73,347.79,7685.0,335.1775,335.4183,334.8405,334.8983,7685.0
2022-09-22 11:05:00,347.79,349.22,347.79,349.22,4561.0,334.8983,336.2753,334.8983,336.2753,4561.0
2022-09-22 11:10:00,349.49,349.49,348.46,348.59,3025.0,336.5353,336.5353,335.5434,335.6686,3025.0
2022-09-22 11:15:00,348.59,348.59,348.21,348.31,3458.0,335.6686,335.6686,335.3027,335.399,3458.0
2022-09-22 11:20:00,348.31,348.37,347.78,348.37,3835.0,335.399,335.4568,334.8887,335.4568,3835.0
2022-09-22 11:25:00,348.58,349.29,348.43,349.07,4571.0,335.659,336.3427,335.5146,336.1308,4571.0
2022-09-22 11:30:00,348.99,349.61,348.77,348.97,4220.0,336.0538,336.6508,335.842,336.0345,4220.0
2022-09-22 11:35:00,348.85,348.93,348.35,348.38,5734.0,335.919,335.996,335.4375,335.4664,5734.0
2022-09-22 11:40:00,348.31,348.38,347.79,348.21,4596.0,335.399,335.4664,334.8983,335.3027,4596.0
2022-09-22 11:45:00,348.23,348.78,348.03,348.33,5784.0,335.322,335.8516,335.1294,335.4183,5784.0
2022-09-22 11:50:00,348.33,348.83,348.3,348.47,6525.0,335.4183,335.8997,335.3894,335.5531,6525.0
2022-09-22 11:55:00,348.42,348.5,347.27,347.38,4482.0,335.5049,335.582,334.3976,334.5035,4482.0
2022-09-22 12:00:00,347.8,348.5,347.8,348.01,4290.0,334.9079,335.582,334.9079,335.1101,4290.0
2022-09-22 12:05:00,347.89,348.36,347.64,348.23,2803.0,334.9946,335.4472,334.7538,335.322,2803.0
2022-09-22 12:10:00,348.07,348.16,347.5,347.82,6227.0,335.1679,335.2546,334.619,334.9272,6227.0
2022-09-22 12:15:00,347.75,347.8,347.35,347.8,6085.0,334.8598,334.9079,334.4746,334.9079,6085.0
2022-09-22 12:20:00,347.7,348.66,347.51,348.66,7402.0,334.8116,335.736,334.6287,335.736,7402.0
2022-09-22 12:25:00,348.65,348.86,348.3,348.41,5017.0,335.7264,335.9286,335.3894,335.4953,5017.0
2022-09-22 12:30:00,348.0,348.24,347.75,348.24,2040.0,335.1005,335.3316,334.8598,335.3316,2040.0
2022-09-22 12:35:00,348.17,348.57,347.82,347.99,6085.0,335.2642,335.6494,334.9272,335.0909,6085.0
2022-09-22 12:40:00,347.96,348.3,347.83,347.94,5347.0,335.062,335.3894,334.9368,335.0427,5347.0
2022-09-22 12:45:00,347.94,348.58,347.85,348.3,2154.0,335.0427,335.659,334.9561,335.3894,2154.0
2022-09-22 12:50:00,348.31,349.09,348.31,349.0,2001.0,335.399,336.1501,335.399,336.0634,2001.0
2022-09-22 12:55:00,348.97,349.06,348.56,348.78,4487.0,336.0345,336.1212,335.6397,335.8516,4487.0
2022-09-22 13:00:00,348.67,348.71,348.5,348.62,1400.0,335.7457,335.7842,335.582,335.6975,1400.0
2022-09-22 13:05:00,348.53,348.89,348.48,348.48,1268.0,335.6109,335.9575,335.5627,335.5627,1268.0
2022-09-22 13:10:00,348.69,348.7,348.25,348.32,2150.0,335.7649,335.7746,335.3412,335.4086,2150.0
2022-09-22 13:15:00,348.32,348.33,348.04,348.3,3703.0,335.4086,335.4183,335.139,335.3894,3703.0
2022-09-22 13:20:00,348.2,348.44,347.77,347.77,2300.0,335.2931,335.5242,334.879,334.879,2300.0
2022-09-22 13:25:00,347.83,348.42,347.81,348.42,3769.0,334.9368,335.5049,334.9175,335.5049,3769.0
2022-09-22 13:30:00,348.5,348.6,347.98,348.52,3298.0,335.582,335.6783,335.0812,335.6012,3298.0
2022-09-22 13:35:00,348.62,349.0,348.3,349.0,5939.0,335.6975,336.0634,335.3894,336.0634,5939.0
2022-09-22 13:40:00,349.12,349.24,348.76,348.94,4831.0,336.179,336.2945,335.8323,336.0057,4831.0
2022-09-22 13:45:00,348.85,349.9,348.84,349.87,8354.0,335.919,336.9301,335.9094,336.9012,8354.0
2022-09-22 13:50:00,350.0,350.26,349.73,350.11,3241.0,337.0264,337.2767,336.7664,337.1323,3241.0
2022-09-22 13:55:00,350.1,350.32,349.78,349.78,4469.0,337.1227,337.3345,336.8145,336.8145,4469.0
2022-09-22 14:00:00,349.56,349.69,349.08,349.12,2300.0,336.6027,336.7279,336.1405,336.179,2300.0
2022-09-22 14:05:00,349.43,349.5,348.0,348.13,10357.0,336.4775,336.5449,335.1005,335.2257,10357.0
2022-09-22 14:10:00,348.11,348.48,347.89,348.2,3411.0,335.2064,335.5627,334.9946,335.2931,3411.0
2022-09-22 14:15:00,347.97,348.06,347.71,347.72,3401.0,335.0716,335.1583,334.8212,334.8309,3401.0
2022-09-22 14:20:00,347.81,347.81,347.39,347.63,4490.0,334.9175,334.9175,334.5131,334.7442,4490.0
2022-09-22 14:25:00,347.41,347.86,347.33,347.61,3510.0,334.5324,334.9657,334.4553,334.725,3510.0
2022-09-22 14:30:00,347.57,348.39,347.57,348.39,2690.0,334.6864,335.476,334.6864,335.476,2690.0
2022-09-22 14:35:00,348.33,348.57,348.04,348.52,2000.0,335.4183,335.6494,335.139,335.6012,2000.0
2022-09-22 14:40:00,348.78,348.82,348.4,348.75,2395.0,335.8516,335.8901,335.4857,335.8227,2395.0
2022-09-22 14:45:00,348.75,348.75,347.99,348.11,2472.0,335.8227,335.8227,335.0909,335.2064,2472.0
2022-09-22 14:50:00,348.43,349.27,348.35,348.9,3732.0,335.5146,336.3234,335.4375,335.9671,3732.0
2022-09-22 14:55:00,348.9,349.62,348.9,349.29,2164.0,335.9671,336.6604,335.9671,336.3427,2164.0
2022-09-22 15:00:00,349.35,349.96,349.31,349.48,4355.0,336.4005,336.9878,336.3619,336.5256,4355.0
2022-09-22 15:05:00,349.54,349.73,349.37,349.46,3047.0,336.5834,336.7664,336.4197,336.5064,3047.0
2022-09-22 15:10:00,349.68,350.48,349.51,350.48,1500.0,336.7182,337.4886,336.5545,337.4886,1500.0
2022-09-22 15:15:00,350.64,350.64,349.59,349.7,7550.0,337.6426,337.6426,336.6316,336.7375,7550.0
2022-09-22 15:20:00,349.43,349.52,348.83,348.83,5595.0,336.4775,336.5642,335.8997,335.8997,5595.0
2022-09-22 15:25:00,348.94,349.07,348.22,348.54,10925.0,336.0057,336.1308,335.3123,335.6205,10925.0
2022-09-22 15:30:00,348.78,349.38,348.78,349.22,3748.0,335.8516,336.4293,335.8516,336.2753,3748.0
2022-09-22 15:35:00,349.28,349.69,348.77,348.99,12125.0,336.3331,336.7279,335.842,336.0538,12125.0
2022-09-22 15:40:00,348.77,349.09,348.49,348.75,12559.0,335.842,336.1501,335.5723,335.8227,12559.0
2022-09-22 15:45:00,348.78,349.39,348.56,349.01,43108.0,335.8516,336.439,335.6397,336.0731,43108.0
2022-09-22 15:50:00,348.91,349.2,347.73,347.85,27824.0,335.9768,336.256,334.8405,334.9561,27824.0
2022-09-22 15:55:00,347.86,347.86,345.93,346.21,61070.0,334.9657,334.9657,333.1072,333.3769,61070.0
2022-09-23 09:30:00,341.49,343.1,338.85,339.82,52370.0,328.8318,330.3821,326.2897,327.2237,52370.0
2022-09-23 09:35:00,339.92,340.15,337.9,339.33,15728.0,327.32,327.5415,325.3749,326.7519,15728.0
2022-09-23 09:40:00,339.02,339.61,337.38,338.73,11200.0,326.4534,327.0215,324.8742,326.1741,11200.0
2022-09-23 09:45:00,338.28,340.21,337.82,339.13,14794.0,325.7408,327.5993,325.2978,326.5593,14794.0
2022-09-23 09:50:00,338.83,339.04,337.14,338.65,15328.0,326.2704,326.4726,324.6431,326.0971,15328.0
2022-09-23 09:55:00,338.36,338.81,337.7,337.7,8236.0,325.8178,326.2511,325.1823,325.1823,8236.0
2022-09-23 10:00:00,337.93,338.34,337.27,337.75,16069.0,325.4038,325.7986,324.7682,325.2304,16069.0
2022-09-23 10:05:00,338.21,339.08,337.83,338.65,12793.0,325.6734,326.5111,325.3075,326.0971,12793.0
2022-09-23 10:10:00,338.65,339.35,338.54,338.75,6252.0,326.0971,326.7711,325.9912,326.1934,6252.0
2022-09-23 10:15:00,338.34,338.61,336.83,337.06,10544.0,325.7986,326.0586,324.3445,324.566,10544.0
2022-09-23 10:20:00,336.87,336.87,334.78,336.28,42675.0,324.3831,324.3831,322.3705,323.8149,42675.0
2022-09-23 10:25:00,336.38,337.45,336.01,336.84,9329.0,323.9112,324.9416,323.5549,324.3542,9329.0
2022-09-23 10:30:00,337.48,337.88,336.21,336.31,6386.0,324.9704,325.3556,323.7475,323.8438,6386.0
2022-09-23 10:35:00,336.26,336.54,335.58,336.12,12123.0,323.7957,324.0653,323.1409,323.6609,12123.0
2022-09-23 10:40:00,336.34,336.44,335.41,335.46,8356.0,323.8727,323.969,322.9772,323.0253,8356.0
2022-09-23 10:45:00,335.46,335.61,334.86,334.86,8071.0,323.0253,323.1698,322.4476,322.4476,8071.0
2022-09-23 10:50:00,335.07,335.07,333.74,334.09,19172.0,322.6498,322.6498,321.3691,321.7061,19172.0
2022-09-23 10:55:00,334.09,334.23,333.33,333.82,12229.0,321.7061,321.8409,320.9743,321.4461,12229.0
2022-09-23 11:00:00,333.69,334.03,333.27,333.79,14209.0,321.3209,321.6483,320.9165,321.4172,14209.0
2022-09-23 11:05:00,333.71,334.6,333.62,334.12,8295.0,321.3402,322.1972,321.2535,321.735,8295.0
2022-09-23 11:10:00,334.56,334.99,334.27,334.4,10569.0,322.1587,322.5727,321.8794,322.0046,10569.0
2022-09-23 11:15:00,334.28,334.94,334.0,334.85,9117.0,321.8891,322.5246,321.6194,322.4379,9117.0
2022-09-23 11:20:00,334.96,335.58,334.68,334.97,11094.0,322.5439,323.1409,322.2742,322.5535,11094.0
2022-09-23 11:25:00,334.97,335.04,334.3,334.72,3865.0,322.5535,322.6209,321.9083,322.3128,3865.0
2022-09-23 11:30:00,335.05,335.24,334.55,334.73,7632.0,322.6305,322.8135,322.1491,322.3224,7632.0
2022-09-23 11:35:00,334.7,334.7,333.96,334.33,8276.0,322.2935,322.2935,321.5809,321.9372,8276.0
2022-09-23 11:40:00,334.13,334.15,333.05,333.17,17604.0,321.7446,321.7639,320.7047,320.8202,17604.0
2022-09-23 11:45:00,332.92,333.18,332.35,333.15,16039.0,320.5795,320.8298,320.0306,320.801,16039.0
2022-09-23 11:50:00,333.3,333.78,333.05,333.25,3891.0,320.9454,321.4076,320.7047,320.8972,3891.0
2022-09-23 11:55:00,333.52,333.81,333.08,333.69,13886.0,321.1572,321.4365,320.7335,321.3209,13886.0
2022-09-23 12:00:00,333.6,333.95,332.66,333.06,30092.0,321.2343,321.5713,320.3291,320.7143,30092.0
2022-09-23 12:05:00,333.09,333.12,332.04,332.5,13796.0,320.7432,320.7721,319.7321,320.175,13796.0
2022-09-23 12:10:00,332.52,332.63,332.04,332.58,3429.0,320.1943,320.3002,319.7321,320.2521,3429.0
2022-09-23 12:15:00,332.57,333.0,332.55,332.97,4697.0,320.2425,320.6565,320.2232,320.6276,4697.0
2022-09-23 12:20:00,332.8,333.2,331.58,331.67,6569.0,320.4639,320.8491,319.2891,319.3758,6569.0
2022-09-23 12:25:00,331.54,331.67,330.65,331.18,18770.0,319.2506,319.3758,318.3936,318.904,18770.0
2022-09-23 12:30:00,331.2,331.52,330.97,331.46,9285.0,318.9232,319.2314,318.7018,319.1736,9285.0
2022-09-23 12:35:00,331.49,331.82,331.39,331.48,6891.0,319.2025,319.5203,319.1062,319.1929,6891.0
2022-09-23 12:40:00,331.44,331.72,331.33,331.51,8607.0,319.1543,319.424,319.0484,319.2217,8607.0
2022-09-23 12:45:00,331.13,331.66,331.11,331.61,7641.0,318.8558,319.3662,318.8366,319.318,7641.0
2022-09-23 12:50:00,331.68,332.26,331.57,332.24,10691.0,319.3854,319.9439,319.2795,319.9247,10691.0
2022-09-23 12:55:00,332.45,333.35,332.17,333.2,8432.0,320.1269,320.9935,319.8573,320.8491,8432.0
2022-09-23 13:00:00,333.2,333.53,333.01,333.11,8753.0,320.8491,321.1669,320.6661,320.7624,8753.0
2022-09-23 13:05:00,333.11,333.52,332.96,333.09,5600.0,320.7624,321.1572,320.618,320.7432,5600.0
2022-09-23 13:10:00,333.1,333.1,332.5,332.59,6771.0,320.7528,320.7528,320.175,320.2617,6771.0
2022-09-23 13:15:00,332.6,333.15,332.6,333.15,4863.0,320.2713,320.801,320.2713,320.801,4863.0
2022-09-23 13:20:00,333.21,333.24,332.5,332.65,3458.0,320.8587,320.8876,320.175,320.3195,3458.0
2022-09-23 13:25:00,332.5,332.77,332.28,332.35,8299.0,320.175,320.435,319.9632,320.0306,8299.0
2022-09-23 13:30:00,332.34,332.8,332.13,332.8,15794.0,320.021,320.4639,319.8188,320.4639,15794.0
2022-09-23 13:35:00,332.72,332.72,332.2,332.2,6468.0,320.3869,320.3869,319.8862,319.8862,6468.0
2022-09-23 13:40:00,332.24,332.31,331.74,332.24,6817.0,319.9247,319.9921,319.4432,319.9247,6817.0
2022-09-23 13:45:00,332.11,332.26,331.4,331.4,4404.0,319.7995,319.9439,319.1158,319.1158,4404.0
2022-09-23 13:50:00,331.4,331.8,331.31,331.67,3286.0,319.1158,319.501,319.0292,319.3758,3286.0
2022-09-23 13:55:00,331.69,331.93,331.19,331.19,11740.0,319.3951,319.6262,318.9136,318.9136,11740.0
2022-09-23 14:00:00,331.05,331.52,330.4,331.46,8318.0,318.7788,319.2314,318.1529,319.1736,8318.0
2022-09-23 14:05:00,331.36,331.67,330.83,330.83,4200.0,319.0773,319.3758,318.5669,318.5669,4200.0
2022-09-23 14:10:00,330.72,330.94,329.84,330.12,6246.0,318.461,318.6729,317.6136,317.8833,6246.0
2022-09-23 14:15:00,330.12,330.12,329.48,329.62,2737.0,317.8833,317.8833,317.267,317.4018,2737.0
2022-09-23 14:20:00,329.72,330.5,329.72,330.25,9080.0,317.4981,318.2492,317.4981,318.0084,9080.0
2022-09-23 14:25:00,330.37,330.78,330.06,330.49,7404.0,318.124,318.5188,317.8255,318.2396,7404.0
2022-09-23 14:30:00,330.49,330.5,329.85,330.36,8945.0,318.2396,318.2492,317.6233,318.1144,8945.0
2022-09-23 14:35:00,330.23,330.3,329.7,329.88,11479.0,317.9892,318.0566,317.4788,317.6522,11479.0
2022-09-23 14:40:00,329.72,330.1,329.4,329.94,6127.0,317.4981,317.864,317.19,317.7099,6127.0
2022-09-23 14:45:00,330.0,330.06,329.44,329.74,12578.0,317.7677,317.8255,317.2285,317.5174,12578.0
2022-09-23 14:50:00,329.79,330.01,329.29,329.29,5900.0,317.5655,317.7773,317.084,317.084,5900.0
2022-09-23 14:55:00,329.33,329.34,328.66,328.85,4639.0,317.1226,317.1322,316.4774,316.6603,4639.0
2022-09-23 15:00:00,329.06,330.27,328.8,330.14,11989.0,316.8626,318.0277,316.6122,317.9025,11989.0
2022-09-23 15:05:00,330.11,331.15,329.69,330.91,7424.0,317.8736,318.8751,317.4692,318.644,7424.0
2022-09-23 15:10:00,330.91,331.14,330.26,330.52,7740.0,318.644,318.8655,318.0181,318.2684,7740.0
2022-09-23 15:15:00,330.59,331.71,330.54,331.23,12681.0,318.3358,319.4143,318.2877,318.9521,12681.0
2022-09-23 15:20:00,331.09,331.45,330.47,330.52,6894.0,318.8173,319.164,318.2203,318.2684,6894.0
2022-09-23 15:25:00,330.52,331.04,330.36,330.85,8609.0,318.2684,318.7692,318.1144,318.5862,8609.0
2022-09-23 15:30:00,331.04,331.48,330.81,331.05,9167.0,318.7692,319.1929,318.5477,318.7788,9167.0
2022-09-23 15:35:00,331.12,331.64,330.5,331.63,9445.0,318.8462,319.3469,318.2492,319.3373,9445.0
2022-09-23 15:40:00,331.56,332.82,331.34,332.63,16767.0,319.2699,320.4832,319.058,320.3002,16767.0
2022-09-23 15:45:00,332.75,333.02,332.41,332.52,24290.0,320.4158,320.6758,320.0884,320.1943,24290.0
2022-09-23 15:50:00,332.61,333.3,331.81,333.3,27218.0,320.281,320.9454,319.5106,320.9454,27218.0
2022-09-23 15:55:00,333.39,334.46,332.81,334.44,78191.0,321.0321,322.0624,320.4736,322.0431,78191.0
2022-09-26 09:30:00,331.05,334.9,330.76,334.07,34798.0,318.7788,322.4861,318.4995,321.6868,34798.0
2022-09-26 09:35:00,334.13,336.63,334.04,336.33,14842.0,321.7446,324.152,321.658,323.8631,14842.0
2022-09-26 09:40:00,336.47,336.62,333.18,333.19,12764.0,323.9979,324.1423,320.8298,320.8395,12764.0
2022-09-26 09:45:00,333.45,334.78,333.45,334.26,5132.0,321.0898,322.3705,321.0898,321.8698,5132.0
2022-09-26 09:50:00,334.83,335.1,334.68,335.04,2279.0,322.4187,322.6787,322.2742,322.6209,2279.0
2022-09-26 09:55:00,334.68,335.51,334.05,334.77,6605.0,322.2742,323.0735,321.6676,322.3609,6605.0
2022-09-26 10:00:00,334.99,335.44,333.83,334.46,4029.0,322.5727,323.0061,321.4557,322.0624,4029.0
2022-09-26 10:05:00,334.69,335.19,334.21,334.49,6658.0,322.2839,322.7653,321.8217,322.0913,6658.0
2022-09-26 10:10:00,334.33,336.75,333.66,336.27,5227.0,321.9372,324.2675,321.292,323.8053,5227.0
2022-09-26 10:15:00,336.56,336.97,336.25,336.63,5047.0,324.0846,324.4794,323.786,324.152,5047.0
2022-09-26 10:20:00,336.64,337.69,336.63,337.69,4714.0,324.1616,325.1727,324.152,325.1727,4714.0
2022-09-26 10:25:00,337.45,337.77,337.23,337.53,3323.0,324.9416,325.2497,324.7297,325.0186,3323.0
2022-09-26 10:30:00,337.58,337.58,336.7,336.75,5010.0,325.0667,325.0667,324.2194,324.2675,5010.0
2022-09-26 10:35:00,337.11,337.99,336.35,337.83,3794.0,324.6142,325.4615,323.8823,325.3075,3794.0
2022-09-26 10:40:00,338.15,338.83,337.7,338.48,8976.0,325.6156,326.2704,325.1823,325.9334,8976.0
2022-09-26 10:45:00,338.44,338.44,337.02,337.58,5660.0,325.8949,325.8949,324.5275,325.0667,5660.0
2022-09-26 10:50:00,337.37,337.73,336.72,337.73,7427.0,324.8645,325.2112,324.2386,325.2112,7427.0
2022-09-26 10:55:00,337.26,337.82,336.78,337.57,2915.0,324.7586,325.2978,324.2964,325.0571,2915.0
2022-09-26 11:00:00,337.69,337.69,336.51,336.51,11369.0,325.1727,325.1727,324.0364,324.0364,11369.0
2022-09-26 11:05:00,336.5,336.5,335.1,335.23,14335.0,324.0268,324.0268,322.6787,322.8039,14335.0
2022-09-26 11:10:00,335.23,335.89,335.05,335.77,3553.0,322.8039,323.4394,322.6305,323.3238,3553.0
2022-09-26 11:15:00,335.85,335.98,335.12,335.22,4977.0,323.4009,323.5261,322.6979,322.7942,4977.0
2022-09-26 11:20:00,335.03,335.49,333.99,334.43,10070.0,322.6113,323.0542,321.6098,322.0335,10070.0
2022-09-26 11:25:00,334.66,335.29,334.3,334.89,4850.0,322.255,322.8616,321.9083,322.4765,4850.0
2022-09-26 11:30:00,335.02,335.04,334.44,334.44,7491.0,322.6016,322.6209,322.0431,322.0431,7491.0
2022-09-26 11:35:00,334.54,335.21,334.54,334.86,2850.0,322.1394,322.7846,322.1394,322.4476,2850.0
2022-09-26 11:40:00,335.07,336.22,335.07,335.08,4301.0,322.6498,323.7572,322.6498,322.6594,4301.0
2022-09-26 11:45:00,334.81,335.59,334.45,335.06,12142.0,322.3994,323.1505,322.0528,322.6402,12142.0
2022-09-26 11:50:00,335.03,335.36,334.61,335.01,3748.0,322.6113,322.929,322.2068,322.592,3748.0
2022-09-26 11:55:00,335.59,335.93,335.13,335.83,6820.0,323.1505,323.4779,322.7076,323.3816,6820.0
2022-09-26 12:00:00,335.85,335.95,335.31,335.36,3910.0,323.4009,323.4972,322.8809,322.929,3910.0
2022-09-26 12:05:00,335.57,335.76,335.19,335.76,3716.0,323.1312,323.3142,322.7653,323.3142,3716.0
2022-09-26 12:10:00,335.74,335.86,335.34,335.73,4344.0,323.2949,323.4105,322.9098,323.2853,4344.0
2022-09-26 12:15:00,335.42,335.67,335.15,335.41,4403.0,322.9868,323.2275,322.7268,322.9772,4403.0
2022-09-26 12:20:00,335.29,335.33,334.46,334.46,3797.0,322.8616,322.9001,322.0624,322.0624,3797.0
2022-09-26 12:25:00,334.34,334.45,334.05,334.06,3515.0,321.9468,322.0528,321.6676,321.6772,3515.0
2022-09-26 12:30:00,334.09,334.09,333.1,333.25,6751.0,321.7061,321.7061,320.7528,320.8972,6751.0
2022-09-26 12:35:00,333.36,334.0,333.36,333.51,3841.0,321.0032,321.6194,321.0032,321.1476,3841.0
2022-09-26 12:40:00,333.4,333.7,333.27,333.55,2682.0,321.0417,321.3306,320.9165,321.1861,2682.0
2022-09-26 12:45:00,333.45,334.51,333.44,334.23,4671.0,321.0898,322.1105,321.0802,321.8409,4671.0
2022-09-26 12:50:00,334.33,334.58,334.16,334.4,5497.0,321.9372,322.1779,321.7735,322.0046,5497.0
2022-09-26 12:55:00,334.35,334.68,334.17,334.47,2211.0,321.9565,322.2742,321.7831,322.072,2211.0
2022-09-26 13:00:00,334.44,334.44,333.64,333.65,7647.0,322.0431,322.0431,321.2728,321.2824,7647.0
2022-09-26 13:05:00,333.51,333.67,333.25,333.6,1801.0,321.1476,321.3017,320.8972,321.2343,1801.0
2022-09-26 13:10:00,333.49,333.65,332.6,333.02,7386.0,321.1283,321.2824,320.2713,320.6758,7386.0
2022-09-26 13:15:00,333.0,333.18,332.71,332.92,4162.0,320.6565,320.8298,320.3773,320.5795,4162.0
2022-09-26 13:20:00,332.91,332.99,332.3,332.43,2654.0,320.5698,320.6469,319.9825,320.1076,2654.0
2022-09-26 13:25:00,332.36,332.7,331.91,332.52,2082.0,320.0402,320.3676,319.6069,320.1943,2082.0
2022-09-26 13:30:00,332.73,333.93,332.73,332.93,6724.0,320.3965,321.552,320.3965,320.5891,6724.0
2022-09-26 13:35:00,333.03,333.45,333.0,333.2,3033.0,320.6854,321.0898,320.6565,320.8491,3033.0
2022-09-26 13:40:00,333.08,333.08,332.52,332.52,4446.0,320.7335,320.7335,320.1943,320.1943,4446.0
2022-09-26 13:45:00,332.82,333.29,332.8,332.92,5613.0,320.4832,320.9358,320.4639,320.5795,5613.0
2022-09-26 13:50:00,332.93,333.62,332.92,333.34,4845.0,320.5891,321.2535,320.5795,320.9839,4845.0
2022-09-26 13:55:00,333.33,333.53,332.0,332.14,5853.0,320.9743,321.1669,319.6936,319.8284,5853.0
2022-09-26 14:00:00,332.34,333.4,332.17,333.35,6247.0,320.021,321.0417,319.8573,320.9935,6247.0
2022-09-26 14:05:00,333.28,333.38,333.07,333.19,2379.0,320.9261,321.0224,320.7239,320.8395,2379.0
2022-09-26 14:10:00,333.15,333.4,333.02,333.07,3002.0,320.801,321.0417,320.6758,320.7239,3002.0
2022-09-26 14:15:00,333.04,333.28,332.92,332.99,2627.0,320.695,320.9261,320.5795,320.6469,2627.0
2022-09-26 14:20:00,333.0,333.3,332.69,332.69,3507.0,320.6565,320.9454,320.358,320.358,3507.0
2022-09-26 14:25:00,332.69,332.88,332.35,332.4,2137.0,320.358,320.541,320.0306,320.0788,2137.0
2022-09-26 14:30:00,332.22,332.59,332.07,332.33,3177.0,319.9054,320.2617,319.761,320.0113,3177.0
2022-09-26 14:35:00,332.67,332.67,332.09,332.53,3277.0,320.3387,320.3387,319.7802,320.2039,3277.0
2022-09-26 14:40:00,332.66,332.82,332.17,332.37,4276.0,320.3291,320.4832,319.8573,320.0499,4276.0
2022-09-26 14:45:00,332.55,333.9,332.55,333.76,4706.0,320.2232,321.5232,320.2232,321.3883,4706.0
2022-09-26 14:50:00,333.7,333.7,333.16,333.46,24832.0,321.3306,321.3306,320.8106,321.0995,24832.0
2022-09-26 14:55:00,333.63,333.74,333.18,333.35,5491.0,321.2632,321.3691,320.8298,320.9935,5491.0
2022-09-26 15:00:00,333.5,334.05,333.5,333.9,3502.0,321.138,321.6676,321.138,321.5232,3502.0
2022-09-26 15:05:00,334.11,334.11,333.47,333.61,4718.0,321.7254,321.7254,321.1091,321.2439,4718.0
2022-09-26 15:10:00,333.9,333.9,333.21,333.37,9588.0,321.5232,321.5232,320.8587,321.0128,9588.0
2022-09-26 15:15:00,333.23,333.57,332.53,333.34,5075.0,320.878,321.2054,320.2039,320.9839,5075.0
2022-09-26 15:20:00,333.19,333.45,332.71,332.82,4244.0,320.8395,321.0898,320.3773,320.4832,4244.0
2022-09-26 15:25:00,332.8,333.44,332.68,333.35,4678.0,320.4639,321.0802,320.3484,320.9935,4678.0
2022-09-26 15:30:00,333.33,333.49,332.83,333.24,16501.0,320.9743,321.1283,320.4928,320.8876,16501.0
2022-09-26 15:35:00,333.19,333.99,333.06,333.37,11324.0,320.8395,321.6098,320.7143,321.0128,11324.0
2022-09-26 15:40:00,333.21,333.9,332.72,333.38,15246.0,320.8587,321.5232,320.3869,321.0224,15246.0
2022-09-26 15:45:00,333.48,333.77,333.26,333.26,10302.0,321.1187,321.398,320.9069,320.9069,10302.0
2022-09-26 15:50:00,333.24,334.54,332.63,333.63,31444.0,320.8876,322.1394,320.3002,321.2632,31444.0
2022-09-26 15:55:00,333.53,333.56,332.13,332.48,30354.0,321.1669,321.1958,319.8188,320.1558,30354.0
2022-09-27 09:30:00,335.9,339.36,335.5,339.18,39453.0,323.449,326.7808,323.0638,326.6074,39453.0
2022-09-27 09:35:00,339.46,339.7,338.45,339.7,10720.0,326.8771,327.1082,325.9045,327.1082,10720.0
2022-09-27 09:40:00,339.77,340.25,338.24,338.7,10544.0,327.1756,327.6378,325.7023,326.1452,10544.0
2022-09-27 09:45:00,338.43,338.51,336.67,336.67,8320.0,325.8852,325.9623,324.1905,324.1905,8320.0
2022-09-27 09:50:00,336.73,337.55,336.3,337.03,7947.0,324.2483,325.0379,323.8342,324.5371,7947.0
2022-09-27 09:55:00,337.05,338.58,336.77,338.47,8773.0,324.5564,326.0297,324.2868,325.9238,8773.0
2022-09-27 10:00:00,338.88,338.88,336.37,337.05,10398.0,326.3186,326.3186,323.9016,324.5564,10398.0
2022-09-27 10:05:00,337.24,337.36,335.64,336.09,4594.0,324.7393,324.8549,323.1987,323.632,4594.0
2022-09-27 10:10:00,336.25,337.6,336.25,337.26,12285.0,323.786,325.086,323.786,324.7586,12285.0
2022-09-27 10:15:00,337.27,338.66,336.87,338.36,7945.0,324.7682,326.1067,324.3831,325.8178,7945.0
2022-09-27 10:20:00,338.27,339.56,338.26,339.35,10216.0,325.7312,326.9733,325.7215,326.7711,10216.0
2022-09-27 10:25:00,339.6,339.74,338.41,338.57,6048.0,327.0119,327.1467,325.866,326.02,6048.0
2022-09-27 10:30:00,338.69,340.41,338.54,339.68,15957.0,326.1356,327.7918,325.9912,327.0889,15957.0
2022-09-27 10:35:00,339.8,340.79,339.59,340.36,17152.0,327.2045,328.1578,327.0022,327.7437,17152.0
2022-09-27 10:40:00,340.24,341.09,339.85,341.09,8513.0,327.6281,328.4466,327.2526,328.4466,8513.0
2022-09-27 10:45:00,340.94,341.33,340.38,341.24,20806.0,328.3022,328.6777,327.763,328.5911,20806.0
2022-09-27 10:50:00,341.25,341.64,340.62,341.19,15478.0,328.6007,328.9762,327.9941,328.5429,15478.0
2022-09-27 10:55:00,341.23,341.69,341.02,341.07,12206.0,328.5814,329.0244,328.3792,328.4274,12206.0
2022-09-27 11:00:00,341.1,341.26,339.4,339.49,5069.0,328.4563,328.6103,326.8193,326.9059,5069.0
2022-09-27 11:05:00,339.22,340.49,339.22,340.18,5234.0,326.646,327.8689,326.646,327.5704,5234.0
2022-09-27 11:10:00,340.39,340.71,339.94,339.94,11719.0,327.7726,328.0807,327.3393,327.3393,11719.0
2022-09-27 11:15:00,339.98,340.01,338.89,339.32,6383.0,327.3778,327.4067,326.3282,326.7422,6383.0
2022-09-27 11:20:00,339.3,339.32,338.01,338.06,4469.0,326.723,326.7422,325.4808,325.529,4469.0
2022-09-27 11:25:00,338.21,338.44,336.79,337.35,7886.0,325.6734,325.8949,324.306,324.8453,7886.0
2022-09-27 11:30:00,337.09,338.0,336.94,337.72,15767.0,324.5949,325.4712,324.4505,325.2016,15767.0
2022-09-27 11:35:00,337.59,337.9,336.83,337.58,13584.0,325.0764,325.3749,324.3445,325.0667,13584.0
2022-09-27 11:40:00,337.52,337.63,337.1,337.15,4079.0,325.009,325.1149,324.6045,324.6527,4079.0
2022-09-27 11:45:00,337.25,337.41,336.47,336.6,8210.0,324.749,324.903,323.9979,324.1231,8210.0
2022-09-27 11:50:00,336.62,336.85,335.76,335.76,3859.0,324.1423,324.3638,323.3142,323.3142,3859.0
2022-09-27 11:55:00,335.77,336.44,335.77,336.27,3868.0,323.3238,323.969,323.3238,323.8053,3868.0
2022-09-27 12:00:00,336.17,336.28,335.21,336.07,6483.0,323.709,323.8149,322.7846,323.6127,6483.0
2022-09-27 12:05:00,335.92,335.92,335.29,335.29,4423.0,323.4683,323.4683,322.8616,322.8616,4423.0
2022-09-27 12:10:00,335.21,335.64,334.9,335.35,9971.0,322.7846,323.1987,322.4861,322.9194,9971.0
2022-09-27 12:15:00,335.58,335.58,334.56,334.58,5201.0,323.1409,323.1409,322.1587,322.1779,5201.0
2022-09-27 12:20:00,334.27,335.01,334.27,334.57,3672.0,321.8794,322.592,321.8794,322.1683,3672.0
2022-09-27 12:25:00,334.41,334.93,334.38,334.45,3106.0,322.0142,322.515,321.9854,322.0528,3106.0
2022-09-27 12:30:00,334.54,334.88,334.54,334.75,3219.0,322.1394,322.4668,322.1394,322.3416,3219.0
2022-09-27 12:35:00,334.96,335.02,333.8,334.24,6582.0,322.5439,322.6016,321.4269,321.8505,6582.0
2022-09-27 12:40:00,333.88,334.19,333.72,334.07,3078.0,321.5039,321.8024,321.3498,321.6868,3078.0
2022-09-27 12:45:00,333.95,334.05,333.63,333.76,3647.0,321.5713,321.6676,321.2632,321.3883,3647.0
2022-09-27 12:50:00,333.71,334.24,332.8,334.04,6043.0,321.3402,321.8505,320.4639,321.658,6043.0
2022-09-27 12:55:00,333.9,334.01,333.68,333.78,7837.0,321.5232,321.6291,321.3113,321.4076,7837.0
2022-09-27 13:00:00,333.54,333.54,332.5,332.5,6771.0,321.1765,321.1765,320.175,320.175,6771.0
2022-09-27 13:05:00,332.69,333.38,332.47,332.59,5863.0,320.358,321.0224,320.1462,320.2617,5863.0
2022-09-27 13:10:00,332.43,333.11,332.34,333.11,4543.0,320.1076,320.7624,320.021,320.7624,4543.0
2022-09-27 13:15:00,333.15,333.38,332.9,333.2,3150.0,320.801,321.0224,320.5602,320.8491,3150.0
2022-09-27 13:20:00,333.25,333.28,332.92,333.03,4173.0,320.8972,320.9261,320.5795,320.6854,4173.0
2022-09-27 13:25:00,332.82,332.98,332.5,332.98,2505.0,320.4832,320.6373,320.175,320.6373,2505.0
2022-09-27 13:30:00,332.97,333.33,332.93,333.23,2999.0,320.6276,320.9743,320.5891,320.878,2999.0
2022-09-27 13:35:00,333.18,333.35,333.02,333.25,2410.0,320.8298,320.9935,320.6758,320.8972,2410.0
2022-09-27 13:40:00,333.11,333.12,332.56,332.86,4550.0,320.7624,320.7721,320.2328,320.5217,4550.0
2022-09-27 13:45:00,332.98,333.23,332.89,332.89,2183.0,320.6373,320.878,320.5506,320.5506,2183.0
2022-09-27 13:50:00,332.79,333.1,332.78,333.06,3238.0,320.4543,320.7528,320.4447,320.7143,3238.0
2022-09-27 13:55:00,332.96,333.51,332.75,333.49,2400.0,320.618,321.1476,320.4158,321.1283,2400.0
2022-09-27 14:00:00,333.56,334.61,333.56,334.49,3798.0,321.1958,322.2068,321.1958,322.0913,3798.0
2022-09-27 14:05:00,334.43,334.46,334.08,334.46,3491.0,322.0335,322.0624,321.6965,322.0624,3491.0
2022-09-27 14:10:00,334.33,334.52,333.83,333.83,2321.0,321.9372,322.1202,321.4557,321.4557,2321.0
2022-09-27 14:15:00,333.75,333.84,333.63,333.66,2000.0,321.3787,321.4654,321.2632,321.292,2000.0
2022-09-27 14:20:00,333.64,334.06,333.55,334.05,4090.0,321.2728,321.6772,321.1861,321.6676,4090.0
2022-09-27 14:25:00,333.95,334.33,333.75,334.16,4371.0,321.5713,321.9372,321.3787,321.7735,4371.0
2022-09-27 14:30:00,334.05,334.15,333.62,334.12,2134.0,321.6676,321.7639,321.2535,321.735,2134.0
2022-09-27 14:35:00,334.25,335.39,333.97,335.39,4669.0,321.8602,322.9579,321.5906,322.9579,4669.0
2022-09-27 14:40:00,335.98,336.3,335.78,335.81,10353.0,323.5261,323.8342,323.3335,323.3624,10353.0
2022-09-27 14:45:00,335.82,337.07,335.56,337.02,7744.0,323.372,324.5756,323.1216,324.5275,7744.0
2022-09-27 14:50:00,336.97,337.07,336.59,336.59,7739.0,324.4794,324.5756,324.1134,324.1134,7739.0
2022-09-27 14:55:00,336.32,337.13,336.32,336.94,4399.0,323.8534,324.6334,323.8534,324.4505,4399.0
2022-09-27 15:00:00,336.8,336.8,335.58,336.4,7127.0,324.3157,324.3157,323.1409,323.9305,7127.0
2022-09-27 15:05:00,336.04,336.75,336.02,336.75,2632.0,323.5838,324.2675,323.5646,324.2675,2632.0
2022-09-27 15:10:00,336.78,336.78,336.25,336.54,6769.0,324.2964,324.2964,323.786,324.0653,6769.0
2022-09-27 15:15:00,336.61,337.24,335.94,337.24,6177.0,324.1327,324.7393,323.4875,324.7393,6177.0
2022-09-27 15:20:00,336.97,337.03,336.4,336.53,3153.0,324.4794,324.5371,323.9305,324.0557,3153.0
2022-09-27 15:25:00,336.5,336.56,336.02,336.21,3822.0,324.0268,324.0846,323.5646,323.7475,3822.0
2022-09-27 15:30:00,336.28,336.28,335.21,335.61,8067.0,323.8149,323.8149,322.7846,323.1698,8067.0
2022-09-27 15:35:00,335.65,335.92,335.33,335.55,5546.0,323.2083,323.4683,322.9001,323.112,5546.0
2022-09-27 15:40:00,335.53,336.61,335.39,336.35,6500.0,323.0927,324.1327,322.9579,323.8823,6500.0
2022-09-27 15:45:00,336.48,336.48,335.5,336.06,9821.0,324.0075,324.0075,323.0638,323.6031,9821.0
2022-09-27 15:50:00,335.81,336.63,335.81,336.5,16763.0,323.3624,324.152,323.3624,324.0268,16763.0
2022-09-27 15:55:00,336.6,336.72,335.48,335.75,34688.0,324.1231,324.2386,323.0446,323.3046,34688.0
2022-09-28 09:30:00,338.2,338.49,337.07,338.3,31408.0,325.6638,325.943,324.5756,325.7601,31408.0
2022-09-28 09:35:00,338.61,339.42,337.07,338.75,24471.0,326.0586,326.8385,324.5756,326.1934,24471.0
2022-09-28 09:40:00,338.8,339.85,337.74,339.85,8777.0,326.2415,327.2526,325.2208,327.2526,8777.0
2022-09-28 09:45:00,339.89,342.5,339.77,342.5,15167.0,327.2911,329.8044,327.1756,329.8044,15167.0
2022-09-28 09:50:00,342.53,344.2,341.73,342.23,18054.0,329.8333,331.4414,329.0629,329.5444,18054.0
2022-09-28 09:55:00,341.98,343.26,341.98,342.88,8443.0,329.3036,330.5362,329.3036,330.1703,8443.0
2022-09-28 10:00:00,342.88,343.52,341.18,341.53,13436.0,330.1703,330.7866,328.5333,328.8703,13436.0
2022-09-28 10:05:00,341.16,341.25,338.95,338.96,12340.0,328.514,328.6007,326.386,326.3956,12340.0
2022-09-28 10:10:00,339.24,339.73,338.77,339.73,5530.0,326.6652,327.137,326.2126,327.137,5530.0
2022-09-28 10:15:00,339.42,339.82,338.33,338.75,5078.0,326.8385,327.2237,325.7889,326.1934,5078.0
2022-09-28 10:20:00,339.14,340.98,339.0,340.98,5178.0,326.5689,328.3407,326.4341,328.3407,5178.0
2022-09-28 10:25:00,340.55,341.8,340.38,341.8,5950.0,327.9267,329.1303,327.763,329.1303,5950.0
2022-09-28 10:30:00,341.43,342.33,341.01,342.33,5650.0,328.774,329.6407,328.3696,329.6407,5650.0
2022-09-28 10:35:00,342.34,342.69,341.69,341.69,5812.0,329.6503,329.9873,329.0244,329.0244,5812.0
2022-09-28 10:40:00,341.85,342.62,341.52,342.47,7150.0,329.1785,329.9199,328.8607,329.7755,7150.0
2022-09-28 10:45:00,342.79,343.37,342.28,342.69,4025.0,330.0836,330.6421,329.5925,329.9873,4025.0
2022-09-28 10:50:00,342.72,343.72,342.15,343.72,5421.0,330.0162,330.9791,329.4673,330.9791,5421.0
2022-09-28 10:55:00,343.52,343.59,342.82,343.59,6927.0,330.7866,330.854,330.1125,330.854,6927.0
2022-09-28 11:00:00,343.25,343.41,342.38,343.05,4810.0,330.5266,330.6806,329.6888,330.334,4810.0
2022-09-28 11:05:00,342.77,343.35,342.53,342.53,7215.0,330.0644,330.6229,329.8333,329.8333,7215.0
2022-09-28 11:10:00,342.51,343.26,342.49,342.98,5126.0,329.814,330.5362,329.7947,330.2666,5126.0
2022-09-28 11:15:00,342.89,343.29,342.87,342.88,3698.0,330.1799,330.5651,330.1607,330.1703,3698.0
2022-09-28 11:20:00,342.91,344.02,342.9,344.02,6434.0,330.1992,331.268,330.1895,331.268,6434.0
2022-09-28 11:25:00,344.19,344.34,343.03,343.05,4734.0,331.4317,331.5762,330.3147,330.334,4734.0
2022-09-28 11:30:00,342.95,343.12,342.35,342.46,8483.0,330.2377,330.4014,329.6599,329.7659,8483.0
2022-09-28 11:35:00,342.58,343.43,342.21,342.7,5961.0,329.8814,330.6999,329.5251,329.997,5961.0
2022-09-28 11:40:00,342.69,342.93,342.21,342.93,4330.0,329.9873,330.2184,329.5251,330.2184,4330.0
2022-09-28 11:45:00,342.92,343.55,342.74,343.28,4618.0,330.2088,330.8154,330.0355,330.5555,4618.0
2022-09-28 11:50:00,343.37,343.67,343.17,343.5,5660.0,330.6421,330.931,330.4495,330.7673,5660.0
2022-09-28 11:55:00,343.67,343.95,343.53,343.75,3788.0,330.931,331.2006,330.7962,331.008,3788.0
2022-09-28 12:00:00,343.81,344.11,343.73,343.85,4527.0,331.0658,331.3547,330.9888,331.1043,4527.0
2022-09-28 12:05:00,343.72,343.87,343.57,343.66,4673.0,330.9791,331.1236,330.8347,330.9214,4673.0
2022-09-28 12:10:00,343.72,344.17,343.62,344.17,7479.0,330.9791,331.4125,330.8829,331.4125,7479.0
2022-09-28 12:15:00,344.04,344.05,343.67,344.05,5638.0,331.2873,331.2969,330.931,331.2969,5638.0
2022-09-28 12:20:00,344.06,344.06,343.58,343.58,5080.0,331.3065,331.3065,330.8443,330.8443,5080.0
2022-09-28 12:25:00,343.54,343.55,342.91,343.17,4476.0,330.8058,330.8154,330.1992,330.4495,4476.0
2022-09-28 12:30:00,343.18,343.36,342.94,343.2,5175.0,330.4592,330.6325,330.2281,330.4784,5175.0
2022-09-28 12:35:00,343.19,343.19,342.53,342.53,6860.0,330.4688,330.4688,329.8333,329.8333,6860.0
2022-09-28 12:40:00,342.58,343.2,342.5,343.09,9006.0,329.8814,330.4784,329.8044,330.3725,9006.0
2022-09-28 12:45:00,343.25,343.42,342.68,342.82,3543.0,330.5266,330.6903,329.9777,330.1125,3543.0
2022-09-28 12:50:00,342.73,342.73,342.3,342.5,4118.0,330.0258,330.0258,329.6118,329.8044,4118.0
2022-09-28 12:55:00,342.6,342.61,342.14,342.31,4570.0,329.9007,329.9103,329.4577,329.6214,4570.0
2022-09-28 13:00:00,342.5,342.69,341.75,341.85,10918.0,329.8044,329.9873,329.0822,329.1785,10918.0
2022-09-28 13:05:00,341.92,343.02,341.92,343.02,8831.0,329.2459,330.3051,329.2459,330.3051,8831.0
2022-09-28 13:10:00,343.37,343.37,342.41,342.44,7517.0,330.6421,330.6421,329.7177,329.7466,7517.0
2022-09-28 13:15:00,342.58,342.86,342.28,342.63,13204.0,329.8814,330.151,329.5925,329.9296,13204.0
2022-09-28 13:20:00,342.57,342.71,342.27,342.4,10166.0,329.8718,330.0066,329.5829,329.7081,10166.0
2022-09-28 13:25:00,342.49,342.49,341.69,341.92,6900.0,329.7947,329.7947,329.0244,329.2459,6900.0
2022-09-28 13:30:00,341.89,342.4,341.89,342.4,7029.0,329.217,329.7081,329.217,329.7081,7029.0
2022-09-28 13:35:00,342.33,342.51,342.01,342.04,5761.0,329.6407,329.814,329.3325,329.3614,5761.0
2022-09-28 13:40:00,342.19,342.76,342.19,342.52,4197.0,329.5059,330.0547,329.5059,329.8236,4197.0
2022-09-28 13:45:00,342.51,342.52,341.81,342.05,4747.0,329.814,329.8236,329.1399,329.3711,4747.0
2022-09-28 13:50:00,342.09,342.09,341.69,341.98,3624.0,329.4096,329.4096,329.0244,329.3036,3624.0
2022-09-28 13:55:00,342.01,342.3,341.91,342.18,5027.0,329.3325,329.6118,329.2362,329.4962,5027.0
2022-09-28 14:00:00,342.18,342.45,342.18,342.39,2300.0,329.4962,329.7562,329.4962,329.6984,2300.0
2022-09-28 14:05:00,342.77,343.22,342.77,343.15,5095.0,330.0644,330.4977,330.0644,330.4303,5095.0
2022-09-28 14:10:00,343.12,343.34,342.75,342.85,5033.0,330.4014,330.6132,330.0451,330.1414,5033.0
2022-09-28 14:15:00,342.38,342.77,342.35,342.52,1946.0,329.6888,330.0644,329.6599,329.8236,1946.0
2022-09-28 14:20:00,342.43,342.44,341.84,342.13,5556.0,329.737,329.7466,329.1688,329.4481,5556.0
2022-09-28 14:25:00,341.98,342.3,341.92,342.26,2110.0,329.3036,329.6118,329.2459,329.5733,2110.0
2022-09-28 14:30:00,342.3,342.88,342.29,342.73,4686.0,329.6118,330.1703,329.6022,330.0258,4686.0
2022-09-28 14:35:00,342.88,343.02,342.75,342.94,3626.0,330.1703,330.3051,330.0451,330.2281,3626.0
2022-09-28 14:40:00,342.79,342.79,342.24,342.57,4247.0,330.0836,330.0836,329.554,329.8718,4247.0
2022-09-28 14:45:00,342.52,342.65,342.38,342.56,2460.0,329.8236,329.9488,329.6888,329.8621,2460.0
2022-09-28 14:50:00,342.69,343.21,342.69,343.21,4954.0,329.9873,330.4881,329.9873,330.4881,4954.0
2022-09-28 14:55:00,343.09,343.48,342.95,343.22,3000.0,330.3725,330.748,330.2377,330.4977,3000.0
2022-09-28 15:00:00,343.21,344.62,343.2,344.41,7960.0,330.4881,331.8458,330.4784,331.6436,7960.0
2022-09-28 15:05:00,344.33,345.39,344.32,345.22,7721.0,331.5665,332.5872,331.5569,332.4235,7721.0
2022-09-28 15:10:00,345.0,345.6,344.86,345.44,7377.0,332.2117,332.7895,332.0769,332.6354,7377.0
2022-09-28 15:15:00,345.57,345.74,345.39,345.49,6173.0,332.7606,332.9243,332.5872,332.6835,6173.0
2022-09-28 15:20:00,345.61,346.16,345.48,346.13,6779.0,332.7991,333.3287,332.6739,333.2998,6779.0
2022-09-28 15:25:00,346.11,346.89,346.11,346.88,8448.0,333.2806,334.0316,333.2806,334.022,8448.0
2022-09-28 15:30:00,347.0,347.54,346.85,347.54,6147.0,334.1376,334.6576,333.9931,334.6576,6147.0
2022-09-28 15:35:00,347.53,347.59,347.18,347.25,12938.0,334.6479,334.7057,334.3109,334.3783,12938.0
2022-09-28 15:40:00,347.31,347.78,347.18,347.58,10044.0,334.4361,334.8887,334.3109,334.6961,10044.0
2022-09-28 15:45:00,347.52,348.08,347.41,347.72,12966.0,334.6383,335.1775,334.5324,334.8309,12966.0
2022-09-28 15:50:00,347.64,347.82,346.83,347.07,21334.0,334.7538,334.9272,333.9739,334.205,21334.0
2022-09-28 15:55:00,347.03,347.37,345.81,346.07,43994.0,334.1665,334.4939,332.9917,333.242,43994.0
2022-09-29 09:30:00,341.0,344.6,340.96,341.41,31558.0,329.4481,332.9261,329.4094,329.8442,31558.0
2022-09-29 09:35:00,341.63,342.04,341.08,341.48,6973.0,330.0567,330.4529,329.5254,329.9118,6973.0
2022-09-29 09:40:00,341.19,342.47,338.79,338.79,15742.0,329.6316,330.8683,327.313,327.313,15742.0
2022-09-29 09:45:00,338.75,342.0,338.44,340.71,20713.0,327.2743,330.4142,326.9748,329.1679,20713.0
2022-09-29 09:50:00,341.01,342.0,340.39,341.16,12324.0,329.4577,330.4142,328.8588,329.6027,12324.0
2022-09-29 09:55:00,341.06,341.38,340.27,340.53,6766.0,329.5061,329.8152,328.7428,328.994,6766.0
2022-09-29 10:00:00,340.47,340.69,338.7,339.48,10979.0,328.936,329.1486,327.226,327.9796,10979.0
2022-09-29 10:05:00,339.94,340.39,339.18,339.3,9938.0,328.424,328.8588,327.6897,327.8057,9938.0
2022-09-29 10:10:00,339.12,339.92,338.66,338.99,8995.0,327.6318,328.4047,327.1874,327.5062,8995.0
2022-09-29 10:15:00,339.04,339.77,338.5,339.31,17225.0,327.5545,328.2598,327.0328,327.8153,17225.0
2022-09-29 10:20:00,339.15,340.68,339.15,339.76,16818.0,327.6608,329.1389,327.6608,328.2501,16818.0
2022-09-29 10:25:00,339.79,341.19,339.62,340.78,13675.0,328.2791,329.6316,328.1148,329.2355,13675.0
2022-09-29 10:30:00,340.77,340.77,339.21,339.41,6613.0,329.2259,329.2259,327.7187,327.9119,6613.0
2022-09-29 10:35:00,339.0,339.86,338.8,339.51,13816.0,327.5158,328.3467,327.3226,328.0086,13816.0
2022-09-29 10:40:00,339.42,340.49,339.42,340.48,4108.0,327.9216,328.9554,327.9216,328.9457,4108.0
2022-09-29 10:45:00,340.43,340.8,340.07,340.09,5005.0,328.8974,329.2549,328.5496,328.5689,5005.0
2022-09-29 10:50:00,340.34,341.46,340.34,341.15,5120.0,328.8104,329.8925,328.8104,329.593,5120.0
2022-09-29 10:55:00,341.25,341.66,341.09,341.19,4125.0,329.6896,330.0857,329.535,329.6316,4125.0
2022-09-29 11:00:00,341.49,341.95,341.27,341.37,7067.0,329.9215,330.3659,329.7089,329.8056,7067.0
2022-09-29 11:05:00,341.29,343.27,340.99,342.98,4816.0,329.7283,331.6412,329.4384,331.361,4816.0
2022-09-29 11:10:00,342.83,342.85,341.78,342.26,5552.0,331.2161,331.2354,330.2017,330.6654,5552.0
2022-09-29 11:15:00,342.36,342.59,341.9,342.26,7215.0,330.762,330.9842,330.3176,330.6654,7215.0
2022-09-29 11:20:00,342.12,342.12,340.97,341.11,5306.0,330.5301,330.5301,329.4191,329.5544,5306.0
2022-09-29 11:25:00,341.25,341.69,340.92,341.67,9181.0,329.6896,330.1147,329.3708,330.0954,9181.0
2022-09-29 11:30:00,341.44,342.0,340.67,341.64,11951.0,329.8732,330.4142,329.1293,330.0664,11951.0
2022-09-29 11:35:00,341.64,341.95,341.1,341.9,11491.0,330.0664,330.3659,329.5447,330.3176,11491.0
2022-09-29 11:40:00,341.59,341.86,341.38,341.86,2843.0,330.0181,330.279,329.8152,330.279,2843.0
2022-09-29 11:45:00,341.85,342.17,341.5,342.1,9483.0,330.2693,330.5785,329.9311,330.5108,9483.0
2022-09-29 11:50:00,342.04,343.05,341.88,342.94,5121.0,330.4529,331.4286,330.2983,331.3224,5121.0
2022-09-29 11:55:00,342.84,343.29,342.68,342.8,4081.0,331.2258,331.6605,331.0712,331.1871,4081.0
2022-09-29 12:00:00,342.67,342.75,342.19,342.52,2650.0,331.0615,331.1388,330.5978,330.9166,2650.0
2022-09-29 12:05:00,342.65,342.95,342.58,342.95,3241.0,331.0422,331.332,330.9746,331.332,3241.0
2022-09-29 12:10:00,342.95,342.95,342.41,342.51,4448.0,331.332,331.332,330.8103,330.9069,4448.0
2022-09-29 12:15:00,342.5,343.02,342.01,342.09,10291.0,330.8973,331.3997,330.4239,330.5012,10291.0
2022-09-29 12:20:00,341.89,342.15,341.64,342.14,2986.0,330.3079,330.5591,330.0664,330.5495,2986.0
2022-09-29 12:25:00,342.03,342.03,341.84,341.95,2742.0,330.4432,330.4432,330.2596,330.3659,2742.0
2022-09-29 12:30:00,341.94,342.68,341.94,342.68,3240.0,330.3562,331.0712,330.3562,331.0712,3240.0
2022-09-29 12:35:00,342.95,342.95,342.27,342.56,2565.0,331.332,331.332,330.6751,330.9552,2565.0
2022-09-29 12:40:00,342.75,342.82,342.26,342.69,2906.0,331.1388,331.2064,330.6654,331.0808,2906.0
2022-09-29 12:45:00,342.63,342.67,341.86,341.95,3742.0,331.0229,331.0615,330.279,330.3659,3742.0
2022-09-29 12:50:00,341.93,342.14,341.79,342.07,2155.0,330.3466,330.5495,330.2113,330.4818,2155.0
2022-09-29 12:55:00,342.15,342.29,341.74,342.17,18126.0,330.5591,330.6944,330.163,330.5785,18126.0
2022-09-29 13:00:00,341.99,342.12,341.14,341.45,7485.0,330.4045,330.5301,329.5833,329.8828,7485.0
2022-09-29 13:05:00,341.35,341.53,340.53,340.53,6376.0,329.7862,329.9601,328.994,328.994,6376.0
2022-09-29 13:10:00,340.45,341.34,340.45,341.32,4690.0,328.9167,329.7766,328.9167,329.7572,4690.0
2022-09-29 13:15:00,341.43,341.88,341.23,341.6,9992.0,329.8635,330.2983,329.6703,330.0278,9992.0
2022-09-29 13:20:00,341.61,341.61,341.12,341.23,4570.0,330.0374,330.0374,329.564,329.6703,4570.0
2022-09-29 13:25:00,341.34,342.09,341.32,341.8,2900.0,329.7766,330.5012,329.7572,330.221,2900.0
2022-09-29 13:30:00,341.73,342.56,341.45,342.56,6411.0,330.1534,330.9552,329.8828,330.9552,6411.0
2022-09-29 13:35:00,342.49,342.73,342.37,342.4,5618.0,330.8876,331.1195,330.7717,330.8007,5618.0
2022-09-29 13:40:00,342.46,342.47,341.5,341.93,16914.0,330.8586,330.8683,329.9311,330.3466,16914.0
2022-09-29 13:45:00,341.95,342.08,341.61,341.61,2832.0,330.3659,330.4915,330.0374,330.0374,2832.0
2022-09-29 13:50:00,341.64,341.7,340.27,340.74,21766.0,330.0664,330.1244,328.7428,329.1969,21766.0
2022-09-29 13:55:00,340.63,340.73,339.87,340.65,11156.0,329.0906,329.1872,328.3564,329.1099,11156.0
2022-09-29 14:00:00,340.61,340.61,339.83,340.05,12389.0,329.0713,329.0713,328.3177,328.5303,12389.0
2022-09-29 14:05:00,340.32,340.83,340.2,340.82,13702.0,328.7911,329.2838,328.6752,329.2742,13702.0
2022-09-29 14:10:00,340.94,341.0,340.08,340.4,12978.0,329.3901,329.4481,328.5593,328.8684,12978.0
2022-09-29 14:15:00,340.39,340.41,339.95,340.21,15209.0,328.8588,328.8781,328.4337,328.6848,15209.0
2022-09-29 14:20:00,340.15,340.64,340.11,340.27,12005.0,328.6269,329.1003,328.5882,328.7428,12005.0
2022-09-29 14:25:00,340.23,340.87,339.81,340.68,15899.0,328.7042,329.3225,328.2984,329.1389,15899.0
2022-09-29 14:30:00,340.63,340.9,340.32,340.32,6769.0,329.0906,329.3515,328.7911,328.7911,6769.0
2022-09-29 14:35:00,340.41,341.6,340.41,340.65,25479.0,328.8781,330.0278,328.8781,329.1099,25479.0
2022-09-29 14:40:00,340.59,340.86,339.9,339.93,11716.0,329.052,329.3128,328.3853,328.4143,11716.0
2022-09-29 14:45:00,339.97,340.19,339.51,339.53,19966.0,328.453,328.6655,328.0086,328.0279,19966.0
2022-09-29 14:50:00,339.54,339.54,338.72,338.8,18159.0,328.0375,328.0375,327.2453,327.3226,18159.0
2022-09-29 14:55:00,338.86,339.18,338.59,338.61,9679.0,327.3806,327.6897,327.1197,327.1391,9679.0
2022-09-29 15:00:00,338.61,339.35,338.59,339.11,14077.0,327.1391,327.854,327.1197,327.6221,14077.0
2022-09-29 15:05:00,339.21,339.47,338.77,338.86,9169.0,327.7187,327.9699,327.2936,327.3806,9169.0
2022-09-29 15:10:00,338.64,339.85,338.51,339.58,9022.0,327.168,328.337,327.0424,328.0762,9022.0
2022-09-29 15:15:00,339.57,340.29,339.45,340.29,15310.0,328.0665,328.7621,327.9506,328.7621,15310.0
2022-09-29 15:20:00,340.34,340.34,339.7,339.93,17779.0,328.8104,328.8104,328.1921,328.4143,17779.0
2022-09-29 15:25:00,339.83,339.85,339.39,339.52,14405.0,328.3177,328.337,327.8926,328.0182,14405.0
2022-09-29 15:30:00,339.47,340.91,339.19,340.71,27480.0,327.9699,329.3611,327.6994,329.1679,27480.0
2022-09-29 15:35:00,340.71,341.47,340.13,340.96,23430.0,329.1679,329.9022,328.6076,329.4094,23430.0
2022-09-29 15:40:00,340.94,341.46,340.43,341.37,12835.0,329.3901,329.8925,328.8974,329.8056,12835.0
2022-09-29 15:45:00,341.25,341.58,340.86,340.86,15141.0,329.6896,330.0084,329.3128,329.3128,15141.0
2022-09-29 15:50:00,341.05,341.48,340.66,340.94,25399.0,329.4964,329.9118,329.1196,329.3901,25399.0
2022-09-29 15:55:00,340.91,342.32,340.55,340.82,72394.0,329.3611,330.7234,329.0133,329.2742,72394.0
2022-09-30 09:30:00,338.76,339.01,336.69,338.57,40171.0,327.284,327.5255,325.2841,327.1004,40171.0
2022-09-30 09:35:00,338.59,338.74,333.66,334.93,16814.0,327.1197,327.2646,322.3567,323.5837,16814.0
2022-09-30 09:40:00,335.1,337.1,334.1,335.96,13993.0,323.748,325.6802,322.7818,324.5788,13993.0
2022-09-30 09:45:00,336.12,336.59,335.2,336.13,7913.0,324.7334,325.1875,323.8446,324.7431,7913.0
2022-09-30 09:50:00,336.41,338.7,335.93,338.7,8994.0,325.0136,327.226,324.5498,327.226,8994.0
2022-09-30 09:55:00,338.8,339.48,338.68,338.74,10349.0,327.3226,327.9796,327.2067,327.2646,10349.0
2022-09-30 10:00:00,339.14,339.14,337.43,338.73,6367.0,327.6511,327.6511,325.999,327.255,6367.0
2022-09-30 10:05:00,338.75,338.96,337.49,338.27,7008.0,327.2743,327.4772,326.057,326.8106,7008.0
2022-09-30 10:10:00,338.18,338.41,337.03,337.42,6467.0,326.7236,326.9458,325.6126,325.9894,6467.0
2022-09-30 10:15:00,337.39,337.72,336.05,336.95,12763.0,325.9604,326.2792,324.6658,325.5353,12763.0
2022-09-30 10:20:00,336.97,337.33,335.91,336.35,11220.0,325.5546,325.9024,324.5305,324.9556,11220.0
2022-09-30 10:25:00,336.23,337.15,335.73,336.98,16071.0,324.8397,325.7285,324.3566,325.5643,16071.0
2022-09-30 10:30:00,337.19,338.6,337.18,338.06,10709.0,325.7672,327.1294,325.7575,326.6077,10709.0
2022-09-30 10:35:00,338.31,338.57,337.4,337.82,12030.0,326.8492,327.1004,325.97,326.3758,12030.0
2022-09-30 10:40:00,337.73,339.0,337.51,338.75,12558.0,326.2889,327.5158,326.0763,327.2743,12558.0
2022-09-30 10:45:00,338.66,338.89,337.93,338.51,4553.0,327.1874,327.4096,326.4821,327.0424,4553.0
2022-09-30 10:50:00,338.29,339.14,338.0,338.93,12650.0,326.8299,327.6511,326.5497,327.4482,12650.0
2022-09-30 10:55:00,338.86,339.62,338.36,339.42,10209.0,327.3806,328.1148,326.8975,327.9216,10209.0
2022-09-30 11:00:00,339.5,340.03,338.68,339.91,10069.0,327.9989,328.5109,327.2067,328.395,10069.0
2022-09-30 11:05:00,339.78,340.3,338.89,340.13,12568.0,328.2694,328.7718,327.4096,328.6076,12568.0
2022-09-30 11:10:00,340.1,340.75,339.77,340.11,9828.0,328.5786,329.2066,328.2598,328.5882,9828.0
2022-09-30 11:15:00,340.03,340.65,339.71,339.88,11514.0,328.5109,329.1099,328.2018,328.366,11514.0
2022-09-30 11:20:00,339.94,340.68,339.92,340.64,17491.0,328.424,329.1389,328.4047,329.1003,17491.0
2022-09-30 11:25:00,340.55,340.67,340.2,340.2,6926.0,329.0133,329.1293,328.6752,328.6752,6926.0
2022-09-30 11:30:00,340.42,341.06,340.23,340.95,5870.0,328.8877,329.5061,328.7042,329.3998,5870.0
2022-09-30 11:35:00,340.85,341.06,340.45,340.45,5990.0,329.3032,329.5061,328.9167,328.9167,5990.0
2022-09-30 11:40:00,340.43,340.63,339.43,339.67,8162.0,328.8974,329.0906,327.9313,328.1631,8162.0
2022-09-30 11:45:00,339.48,339.98,339.31,339.67,10465.0,327.9796,328.4626,327.8153,328.1631,10465.0
2022-09-30 11:50:00,339.59,339.59,339.11,339.24,4955.0,328.0859,328.0859,327.6221,327.7477,4955.0
2022-09-30 11:55:00,339.08,339.33,339.03,339.09,2946.0,327.5931,327.8347,327.5448,327.6028,2946.0
2022-09-30 12:00:00,339.03,339.98,338.43,339.86,15257.0,327.5448,328.4626,326.9651,328.3467,15257.0
2022-09-30 12:05:00,339.98,340.21,338.89,338.97,8453.0,328.4626,328.6848,327.4096,327.4869,8453.0
2022-09-30 12:10:00,339.17,339.31,338.74,339.31,2926.0,327.6801,327.8153,327.2646,327.8153,2926.0
2022-09-30 12:15:00,339.41,339.46,339.15,339.24,3379.0,327.9119,327.9603,327.6608,327.7477,3379.0
2022-09-30 12:20:00,339.09,339.65,338.59,339.49,8735.0,327.6028,328.1438,327.1197,327.9892,8735.0
2022-09-30 12:25:00,339.52,339.52,338.9,338.93,4989.0,328.0182,328.0182,327.4192,327.4482,4989.0
2022-09-30 12:30:00,339.42,339.56,339.3,339.43,2750.0,327.9216,328.0569,327.8057,327.9313,2750.0
2022-09-30 12:35:00,339.35,339.97,339.14,339.94,6078.0,327.854,328.453,327.6511,328.424,6078.0
2022-09-30 12:40:00,339.72,339.92,339.37,339.92,3960.0,328.2114,328.4047,327.8733,328.4047,3960.0
2022-09-30 12:45:00,340.03,340.03,339.47,339.87,6824.0,328.5109,328.5109,327.9699,328.3564,6824.0
2022-09-30 12:50:00,339.98,340.19,339.2,339.4,8635.0,328.4626,328.6655,327.7091,327.9023,8635.0
2022-09-30 12:55:00,339.61,339.72,339.25,339.47,2240.0,328.1052,328.2114,327.7574,327.9699,2240.0
2022-09-30 13:00:00,339.46,339.46,338.92,339.21,4054.0,327.9603,327.9603,327.4385,327.7187,4054.0
2022-09-30 13:05:00,339.11,339.62,339.11,339.56,1900.0,327.6221,328.1148,327.6221,328.0569,1900.0
2022-09-30 13:10:00,339.64,339.79,339.12,339.13,6264.0,328.1342,328.2791,327.6318,327.6414,6264.0
2022-09-30 13:15:00,339.22,339.33,338.55,338.63,6264.0,327.7284,327.8347,327.0811,327.1584,6264.0
2022-09-30 13:20:00,338.88,339.11,338.58,338.67,10055.0,327.3999,327.6221,327.1101,327.197,10055.0
2022-09-30 13:25:00,338.61,338.86,338.48,338.56,7650.0,327.1391,327.3806,327.0135,327.0907,7650.0
2022-09-30 13:30:00,338.56,338.78,338.05,338.05,8179.0,327.0907,327.3033,326.598,326.598,8179.0
2022-09-30 13:35:00,337.84,338.09,337.41,337.42,6483.0,326.3951,326.6367,325.9797,325.9894,6483.0
2022-09-30 13:40:00,337.39,337.76,337.33,337.43,4945.0,325.9604,326.3178,325.9024,325.999,4945.0
2022-09-30 13:45:00,337.33,337.44,336.59,336.6,7572.0,325.9024,326.0087,325.1875,325.1971,7572.0
2022-09-30 13:50:00,336.58,337.69,336.52,337.27,8056.0,325.1778,326.2502,325.1199,325.8444,8056.0
2022-09-30 13:55:00,337.25,337.71,337.18,337.47,4970.0,325.8251,326.2695,325.7575,326.0377,4970.0
2022-09-30 14:00:00,337.31,337.91,336.97,337.11,9565.0,325.8831,326.4628,325.5546,325.6899,9565.0
2022-09-30 14:05:00,337.09,337.2,336.7,337.1,6098.0,325.6705,325.7768,325.2938,325.6802,6098.0
2022-09-30 14:10:00,337.31,337.46,336.88,336.89,4813.0,325.8831,326.028,325.4677,325.4773,4813.0
2022-09-30 14:15:00,336.93,337.46,336.8,336.8,4896.0,325.516,326.028,325.3904,325.3904,4896.0
2022-09-30 14:20:00,336.75,336.98,336.23,336.33,7151.0,325.3421,325.5643,324.8397,324.9363,7151.0
2022-09-30 14:25:00,336.34,336.34,335.83,336.21,6498.0,324.946,324.946,324.4532,324.8204,6498.0
2022-09-30 14:30:00,336.17,336.56,335.99,336.55,4897.0,324.7817,325.1585,324.6078,325.1488,4897.0
2022-09-30 14:35:00,336.61,336.61,335.8,336.12,4487.0,325.2068,325.2068,324.4242,324.7334,4487.0
2022-09-30 14:40:00,336.02,336.11,335.38,335.57,10512.0,324.6368,324.7237,324.0185,324.202,10512.0
2022-09-30 14:45:00,335.6,335.71,335.0,335.28,6919.0,324.231,324.3373,323.6513,323.9219,6919.0
2022-09-30 14:50:00,335.37,335.42,334.91,335.11,5133.0,324.0088,324.0571,323.5644,323.7576,5133.0
2022-09-30 14:55:00,335.07,335.24,334.52,335.14,5311.0,323.719,323.8832,323.1876,323.7866,5311.0
2022-09-30 15:00:00,334.94,336.33,334.93,335.73,21111.0,323.5934,324.9363,323.5837,324.3566,21111.0
2022-09-30 15:05:00,335.57,336.25,335.3,335.42,4983.0,324.202,324.859,323.9412,324.0571,4983.0
2022-09-30 15:10:00,335.5,335.96,334.55,334.95,8155.0,324.1344,324.5788,323.2166,323.603,8155.0
2022-09-30 15:15:00,334.73,335.64,334.57,335.3,6833.0,323.3905,324.2697,323.2359,323.9412,6833.0
2022-09-30 15:20:00,335.2,335.45,334.62,335.38,7752.0,323.8446,324.0861,323.2842,324.0185,7752.0
2022-09-30 15:25:00,335.31,335.61,334.51,335.6,17577.0,323.9508,324.2407,323.1779,324.231,17577.0
2022-09-30 15:30:00,335.7,336.14,334.67,334.86,11871.0,324.3276,324.7527,323.3325,323.5161,11871.0
2022-09-30 15:35:00,334.79,335.22,334.5,335.03,14416.0,323.4485,323.8639,323.1683,323.6803,14416.0
2022-09-30 15:40:00,334.96,335.76,334.96,335.36,18478.0,323.6127,324.3856,323.6127,323.9991,18478.0
2022-09-30 15:45:00,335.45,336.15,335.14,335.82,19363.0,324.0861,324.7624,323.7866,324.4436,19363.0
2022-09-30 15:50:00,335.71,335.71,334.36,334.51,33058.0,324.3373,324.3373,323.033,323.1779,33058.0
2022-09-30 15:55:00,334.69,334.86,333.71,334.52,94978.0,323.3518,323.5161,322.405,323.1876,94978.0
2022-10-03 09:30:00,339.61,341.95,339.18,341.5,40077.0,328.1052,330.3659,327.6897,329.9311,40077.0
2022-10-03 09:35:00,341.27,341.7,339.69,340.58,6957.0,329.7089,330.1244,328.1825,329.0423,6957.0
2022-10-03 09:40:00,340.65,343.49,339.62,343.35,10806.0,329.1099,331.8537,328.1148,331.7185,10806.0
2022-10-03 09:45:00,343.83,345.68,343.83,345.57,9043.0,332.1822,333.9695,332.1822,333.8633,9043.0
2022-10-03 09:50:00,345.08,345.32,344.05,345.09,3990.0,333.3899,333.6217,332.3948,333.3995,3990.0
2022-10-03 09:55:00,344.86,345.06,341.84,341.84,5737.0,333.1773,333.3705,330.2596,330.2596,5737.0
2022-10-03 10:00:00,342.77,344.47,342.49,344.17,8711.0,331.1581,332.8005,330.8876,332.5107,8711.0
2022-10-03 10:05:00,344.76,346.98,344.76,346.45,14163.0,333.0807,335.2255,333.0807,334.7135,14163.0
2022-10-03 10:10:00,346.14,346.37,345.76,345.82,6133.0,334.414,334.6362,334.0468,334.1048,6133.0
2022-10-03 10:15:00,345.76,346.1,345.15,346.1,5457.0,334.0468,334.3753,333.4575,334.3753,5457.0
2022-10-03 10:20:00,346.5,346.76,346.04,346.41,8094.0,334.7618,335.013,334.3173,334.6748,8094.0
2022-10-03 10:25:00,346.38,347.05,346.37,346.49,11703.0,334.6458,335.2931,334.6362,334.7521,11703.0
2022-10-03 10:30:00,346.59,347.37,346.59,347.13,32170.0,334.8487,335.6023,334.8487,335.3704,32170.0
2022-10-03 10:35:00,347.4,347.78,345.57,345.57,9838.0,335.6313,335.9984,333.8633,333.8633,9838.0
2022-10-03 10:40:00,345.67,346.14,345.54,345.84,3808.0,333.9599,334.414,333.8343,334.1241,3808.0
2022-10-03 10:45:00,346.01,346.37,345.7,345.9,6761.0,334.2884,334.6362,333.9889,334.1821,6761.0
2022-10-03 10:50:00,345.75,347.4,345.24,347.16,15866.0,334.0372,335.6313,333.5444,335.3994,15866.0
2022-10-03 10:55:00,347.1,347.23,345.72,345.72,7272.0,335.3414,335.467,334.0082,334.0082,7272.0
2022-10-03 11:00:00,345.65,346.63,345.47,345.99,18197.0,333.9406,334.8874,333.7667,334.269,18197.0
2022-10-03 11:05:00,345.78,346.76,345.69,346.6,9680.0,334.0662,335.013,333.9792,334.8584,9680.0
2022-10-03 11:10:00,346.61,346.91,346.04,346.21,6073.0,334.868,335.1579,334.3173,334.4816,6073.0
2022-10-03 11:15:00,346.21,346.75,345.99,346.0,8211.0,334.4816,335.0033,334.269,334.2787,8211.0
2022-10-03 11:20:00,346.17,346.31,346.08,346.13,2562.0,334.4429,334.5782,334.356,334.4043,2562.0
2022-10-03 11:25:00,346.23,346.38,345.45,346.38,10678.0,334.5009,334.6458,333.7473,334.6458,10678.0
2022-10-03 11:30:00,346.43,346.44,344.39,345.05,10597.0,334.6941,334.7038,332.7232,333.3609,10597.0
2022-10-03 11:35:00,345.04,345.21,344.73,344.9,9399.0,333.3512,333.5155,333.0517,333.216,9399.0
2022-10-03 11:40:00,345.04,345.04,344.39,344.75,10357.0,333.3512,333.3512,332.7232,333.071,10357.0
2022-10-03 11:45:00,344.73,345.61,344.72,345.61,6327.0,333.0517,333.9019,333.0421,333.9019,6327.0
2022-10-03 11:50:00,345.78,345.99,345.33,345.56,5708.0,334.0662,334.269,333.6314,333.8536,5708.0
2022-10-03 11:55:00,345.34,345.46,344.87,345.06,6239.0,333.6411,333.757,333.187,333.3705,6239.0
2022-10-03 12:00:00,345.15,345.63,345.01,345.01,3604.0,333.4575,333.9212,333.3222,333.3222,3604.0
2022-10-03 12:05:00,344.94,345.43,344.71,345.39,5833.0,333.2546,333.728,333.0324,333.6894,5833.0
2022-10-03 12:10:00,345.39,345.54,345.29,345.29,2808.0,333.6894,333.8343,333.5928,333.5928,2808.0
2022-10-03 12:15:00,345.11,345.16,344.38,344.56,5307.0,333.4189,333.4672,332.7136,332.8875,5307.0
2022-10-03 12:20:00,344.56,344.62,343.34,344.3,5830.0,332.8875,332.9455,331.7088,332.6363,5830.0
2022-10-03 12:25:00,344.53,344.64,343.15,343.23,7443.0,332.8585,332.9648,331.5253,331.6025,7443.0
2022-10-03 12:30:00,343.2,344.14,343.04,344.07,5298.0,331.5736,332.4817,331.419,332.4141,5298.0
2022-10-03 12:35:00,344.15,344.16,343.46,343.92,2182.0,332.4914,332.501,331.8247,332.2692,2182.0
2022-10-03 12:40:00,344.12,344.14,343.57,344.02,5264.0,332.4624,332.4817,331.931,332.3658,5264.0
2022-10-03 12:45:00,343.98,344.07,343.71,343.8,4191.0,332.3271,332.4141,332.0663,332.1532,4191.0
2022-10-03 12:50:00,343.78,343.9,343.22,343.64,4264.0,332.1339,332.2498,331.5929,331.9987,4264.0
2022-10-03 12:55:00,343.5,343.81,343.26,343.71,7581.0,331.8634,332.1629,331.6315,332.0663,7581.0
2022-10-03 13:00:00,344.09,344.09,343.68,343.81,2662.0,332.4334,332.4334,332.0373,332.1629,2662.0
2022-10-03 13:05:00,343.78,344.52,343.6,344.28,5882.0,332.1339,332.8488,331.96,332.617,5882.0
2022-10-03 13:10:00,344.28,344.28,343.74,343.76,4000.0,332.617,332.617,332.0953,332.1146,4000.0
2022-10-03 13:15:00,343.57,343.78,343.42,343.48,4040.0,331.931,332.1339,331.7861,331.8441,4040.0
2022-10-03 13:20:00,343.51,344.4,343.51,344.34,3900.0,331.8731,332.7329,331.8731,332.6749,3900.0
2022-10-03 13:25:00,344.55,344.88,344.4,344.42,5959.0,332.8778,333.1966,332.7329,332.7522,5959.0
2022-10-03 13:30:00,344.55,345.22,344.46,345.18,3227.0,332.8778,333.5251,332.7909,333.4865,3227.0
2022-10-03 13:35:00,345.12,345.16,344.47,344.55,3300.0,333.4285,333.4672,332.8005,332.8778,3300.0
2022-10-03 13:40:00,344.62,345.06,344.46,344.94,3726.0,332.9455,333.3705,332.7909,333.2546,3726.0
2022-10-03 13:45:00,345.05,345.3,344.9,345.1,5794.0,333.3609,333.6024,333.216,333.4092,5794.0
2022-10-03 13:50:00,345.08,345.25,344.71,345.02,5344.0,333.3899,333.5541,333.0324,333.3319,5344.0
2022-10-03 13:55:00,344.93,345.05,344.81,344.96,2657.0,333.245,333.3609,333.129,333.2739,2657.0
2022-10-03 14:00:00,345.02,345.71,345.02,345.71,4242.0,333.3319,333.9985,333.3319,333.9985,4242.0
2022-10-03 14:05:00,345.61,346.0,345.53,345.73,4800.0,333.9019,334.2787,333.8246,334.0178,4800.0
2022-10-03 14:10:00,345.81,346.17,345.81,346.06,3100.0,334.0951,334.4429,334.0951,334.3367,3100.0
2022-10-03 14:15:00,346.08,346.08,345.64,345.64,4035.0,334.356,334.356,333.9309,333.9309,4035.0
2022-10-03 14:20:00,345.65,346.04,345.53,346.04,6343.0,333.9406,334.3173,333.8246,334.3173,6343.0
2022-10-03 14:25:00,346.02,346.46,345.94,346.43,5300.0,334.298,334.7231,334.2207,334.6941,5300.0
2022-10-03 14:30:00,346.38,346.87,346.23,346.87,6070.0,334.6458,335.1192,334.5009,335.1192,6070.0
2022-10-03 14:35:00,346.9,346.94,346.46,346.58,5451.0,335.1482,335.1869,334.7231,334.8391,5451.0
2022-10-03 14:40:00,346.54,347.0,346.54,347.0,5789.0,334.8004,335.2448,334.8004,335.2448,5789.0
2022-10-03 14:45:00,346.96,347.26,346.69,346.93,12835.0,335.2062,335.496,334.9453,335.1772,12835.0
2022-10-03 14:50:00,346.98,347.22,346.41,346.55,7758.0,335.2255,335.4574,334.6748,334.8101,7758.0
2022-10-03 14:55:00,346.63,347.19,346.52,347.06,10462.0,334.8874,335.4284,334.7811,335.3028,10462.0
2022-10-03 15:00:00,347.05,347.12,345.77,345.89,13070.0,335.2931,335.3608,334.0565,334.1724,13070.0
2022-10-03 15:05:00,345.83,346.4,345.82,346.06,14762.0,334.1145,334.6652,334.1048,334.3367,14762.0
2022-10-03 15:10:00,345.99,345.99,345.39,345.81,17806.0,334.269,334.269,333.6894,334.0951,17806.0
2022-10-03 15:15:00,345.8,345.8,344.73,345.54,14818.0,334.0855,334.0855,333.0517,333.8343,14818.0
2022-10-03 15:20:00,345.61,346.14,345.52,346.13,7162.0,333.9019,334.414,333.815,334.4043,7162.0
2022-10-03 15:25:00,346.13,346.51,345.98,345.98,12115.0,334.4043,334.7714,334.2594,334.2594,12115.0
2022-10-03 15:30:00,345.92,346.21,344.9,344.9,19700.0,334.2014,334.4816,333.216,333.216,19700.0
2022-10-03 15:35:00,344.84,345.39,344.46,345.17,16028.0,333.158,333.6894,332.7909,333.4768,16028.0
2022-10-03 15:40:00,345.19,345.52,345.04,345.32,17335.0,333.4961,333.815,333.3512,333.6217,17335.0
2022-10-03 15:45:00,345.24,345.66,344.77,344.91,18537.0,333.5444,333.9502,333.0904,333.2256,18537.0
2022-10-03 15:50:00,344.53,344.69,343.73,344.15,33780.0,332.8585,333.0131,332.0856,332.4914,33780.0
2022-10-03 15:55:00,344.14,344.15,343.06,344.07,95290.0,332.4817,332.4914,331.4383,332.4141,95290.0
2022-10-04 09:30:00,350.07,352.35,350.0,350.81,45296.0,338.2108,340.4136,338.1432,338.9258,45296.0
2022-10-04 09:35:00,351.59,353.0,351.04,352.31,22073.0,339.6793,341.0416,339.148,340.3749,22073.0
2022-10-04 09:40:00,352.5,352.97,351.51,352.65,17529.0,340.5585,341.0126,339.602,340.7034,17529.0
2022-10-04 09:45:00,352.74,353.06,352.1,352.82,24042.0,340.7904,341.0995,340.1721,340.8677,24042.0
2022-10-04 09:50:00,352.86,353.9,352.54,353.38,13444.0,340.9063,341.9111,340.5971,341.4087,13444.0
2022-10-04 09:55:00,353.49,353.93,353.1,353.42,16966.0,341.515,341.9401,341.1382,341.4473,16966.0
2022-10-04 10:00:00,354.0,354.85,353.79,354.47,18448.0,342.0077,342.8289,341.8048,342.4618,18448.0
2022-10-04 10:05:00,354.4,355.47,353.95,355.34,16327.0,342.3941,343.4279,341.9594,343.3023,16327.0
2022-10-04 10:10:00,355.29,355.54,354.84,355.05,8985.0,343.254,343.4955,342.8192,343.0221,8985.0
2022-10-04 10:15:00,355.1,355.76,355.05,355.35,17322.0,343.0704,343.7081,343.0221,343.312,17322.0
2022-10-04 10:20:00,355.18,355.45,354.51,355.04,14445.0,343.1477,343.4086,342.5004,343.0125,14445.0
2022-10-04 10:25:00,354.84,355.27,354.52,354.52,9411.0,342.8192,343.2347,342.5101,342.5101,9411.0
2022-10-04 10:30:00,354.35,354.97,353.79,353.93,24284.0,342.3458,342.9448,341.8048,341.9401,24284.0
2022-10-04 10:35:00,353.82,355.05,353.81,355.05,13165.0,341.8338,343.0221,341.8241,343.0221,13165.0
2022-10-04 10:40:00,355.1,355.35,354.28,354.28,8129.0,343.0704,343.312,342.2782,342.2782,8129.0
2022-10-04 10:45:00,354.27,354.76,353.95,354.48,2813.0,342.2685,342.7419,341.9594,342.4714,2813.0
2022-10-04 10:50:00,354.64,354.65,352.87,352.92,15318.0,342.626,342.6357,340.916,340.9643,15318.0
2022-10-04 10:55:00,352.66,355.2,352.65,354.87,27416.0,340.7131,343.167,340.7034,342.8482,27416.0
2022-10-04 11:00:00,355.08,355.33,354.73,355.03,6430.0,343.0511,343.2926,342.713,343.0028,6430.0
2022-10-04 11:05:00,354.99,355.89,354.98,355.38,9091.0,342.9642,343.8337,342.9545,343.3409,9091.0
2022-10-04 11:10:00,355.45,355.45,354.84,355.09,5133.0,343.4086,343.4086,342.8192,343.0608,5133.0
2022-10-04 11:15:00,355.25,355.88,355.09,355.87,6318.0,343.2153,343.824,343.0608,343.8143,6318.0
2022-10-04 11:20:00,355.96,356.13,355.7,355.91,9132.0,343.9013,344.0655,343.6501,343.853,9132.0
2022-10-04 11:25:00,355.96,356.38,355.95,356.13,8192.0,343.9013,344.3071,343.8916,344.0655,8192.0
2022-10-04 11:30:00,356.17,356.17,355.01,355.22,11695.0,344.1042,344.1042,342.9835,343.1864,11695.0
2022-10-04 11:35:00,355.21,355.75,355.04,355.41,4084.0,343.1767,343.6984,343.0125,343.3699,4084.0
2022-10-04 11:40:00,355.45,355.47,355.06,355.33,3701.0,343.4086,343.4279,343.0318,343.2926,3701.0
2022-10-04 11:45:00,355.34,355.39,354.69,355.03,4535.0,343.3023,343.3506,342.6743,343.0028,4535.0
2022-10-04 11:50:00,355.1,355.59,354.78,354.92,10661.0,343.0704,343.5438,342.7613,342.8965,10661.0
2022-10-04 11:55:00,354.87,354.91,354.59,354.87,7805.0,342.8482,342.8869,342.5777,342.8482,7805.0
2022-10-04 12:00:00,354.85,354.91,354.61,354.61,5477.0,342.8289,342.8869,342.597,342.597,5477.0
2022-10-04 12:05:00,354.7,354.8,354.27,354.52,6732.0,342.684,342.7806,342.2685,342.5101,6732.0
2022-10-04 12:10:00,354.42,355.69,354.39,355.54,6087.0,342.4135,343.6404,342.3845,343.4955,6087.0
2022-10-04 12:15:00,355.66,355.7,355.29,355.42,3464.0,343.6115,343.6501,343.254,343.3796,3464.0
2022-10-04 12:20:00,355.45,355.5,355.16,355.38,1837.0,343.4086,343.4569,343.1284,343.3409,1837.0
2022-10-04 12:25:00,355.54,356.28,355.49,356.12,6961.0,343.4955,344.2105,343.4472,344.0559,6961.0
2022-10-04 12:30:00,356.11,356.83,356.11,356.74,5172.0,344.0462,344.7418,344.0462,344.6549,5172.0
2022-10-04 12:35:00,356.53,357.23,356.37,357.18,2964.0,344.452,345.1283,344.2974,345.08,2964.0
2022-10-04 12:40:00,357.12,357.12,356.64,356.84,4720.0,345.022,345.022,344.5583,344.7515,4720.0
2022-10-04 12:45:00,356.71,356.71,356.05,356.19,3044.0,344.6259,344.6259,343.9882,344.1235,3044.0
2022-10-04 12:50:00,356.34,356.44,356.02,356.02,4142.0,344.2684,344.365,343.9593,343.9593,4142.0
2022-10-04 12:55:00,356.01,356.43,355.99,356.21,4027.0,343.9496,344.3554,343.9303,344.1428,4027.0
2022-10-04 13:00:00,356.44,356.54,355.99,356.35,3662.0,344.365,344.4616,343.9303,344.2781,3662.0
2022-10-04 13:05:00,356.41,356.42,355.8,355.83,4486.0,344.336,344.3457,343.7467,343.7757,4486.0
2022-10-04 13:10:00,355.84,355.99,355.34,355.35,3716.0,343.7854,343.9303,343.3023,343.312,3716.0
2022-10-04 13:15:00,355.28,355.41,354.63,354.64,7522.0,343.2443,343.3699,342.6163,342.626,7522.0
2022-10-04 13:20:00,354.59,355.14,354.5,354.9,14593.0,342.5777,343.1091,342.4908,342.8772,14593.0
2022-10-04 13:25:00,355.05,355.75,355.04,355.72,4605.0,343.0221,343.6984,343.0125,343.6694,4605.0
2022-10-04 13:30:00,355.77,356.22,355.67,355.85,7118.0,343.7177,344.1525,343.6211,343.795,7118.0
2022-10-04 13:35:00,355.81,355.98,355.59,355.94,4063.0,343.7564,343.9206,343.5438,343.882,4063.0
2022-10-04 13:40:00,356.25,356.88,356.21,356.88,11751.0,344.1815,344.7901,344.1428,344.7901,11751.0
2022-10-04 13:45:00,356.8,357.4,356.7,357.16,9196.0,344.7128,345.2925,344.6162,345.0606,9196.0
2022-10-04 13:50:00,357.39,358.0,357.39,357.53,6704.0,345.2828,345.8722,345.2828,345.4181,6704.0
2022-10-04 13:55:00,357.7,357.86,357.35,357.35,3061.0,345.5823,345.7369,345.2442,345.2442,3061.0
2022-10-04 14:00:00,357.48,358.05,357.48,357.89,5241.0,345.3698,345.9205,345.3698,345.7659,5241.0
2022-10-04 14:05:00,357.91,358.15,357.66,357.97,5092.0,345.7852,346.0171,345.5437,345.8432,5092.0
2022-10-04 14:10:00,358.11,358.13,357.59,357.73,9551.0,345.9785,345.9978,345.4761,345.6113,9551.0
2022-10-04 14:15:00,357.76,358.15,357.71,357.8,2041.0,345.6403,346.0171,345.592,345.679,2041.0
2022-10-04 14:20:00,357.88,358.45,357.88,358.44,2399.0,345.7562,346.3069,345.7562,346.2973,2399.0
2022-10-04 14:25:00,358.53,358.54,357.55,357.56,5858.0,346.3842,346.3939,345.4374,345.4471,5858.0
2022-10-04 14:30:00,357.47,358.36,357.47,358.17,7379.0,345.3601,346.22,345.3601,346.0364,7379.0
2022-10-04 14:35:00,358.12,358.97,357.86,358.71,20360.0,345.9881,346.8093,345.7369,346.5581,20360.0
2022-10-04 14:40:00,358.69,359.5,358.6,359.5,18535.0,346.5388,347.3214,346.4519,347.3214,18535.0
2022-10-04 14:45:00,359.53,359.92,359.25,359.92,18215.0,347.3504,347.7271,347.0798,347.7271,18215.0
2022-10-04 14:50:00,359.83,360.14,359.68,359.83,17535.0,347.6402,347.9397,347.4953,347.6402,17535.0
2022-10-04 14:55:00,359.9,360.41,359.62,359.62,7818.0,347.7078,348.2005,347.4373,347.4373,7818.0
2022-10-04 15:00:00,359.72,359.82,359.1,359.13,7099.0,347.5339,347.6305,346.9349,346.9639,7099.0
2022-10-04 15:05:00,359.13,359.23,358.71,358.9,10905.0,346.9639,347.0605,346.5581,346.7417,10905.0
2022-10-04 15:10:00,358.76,359.06,358.26,359.04,8473.0,346.6064,346.8963,346.1234,346.877,8473.0
2022-10-04 15:15:00,358.99,359.38,358.9,358.9,4848.0,346.8286,347.2054,346.7417,346.7417,4848.0
2022-10-04 15:20:00,359.0,359.34,358.48,359.21,7383.0,346.8383,347.1668,346.3359,347.0412,7383.0
2022-10-04 15:25:00,359.23,359.71,359.11,359.33,8349.0,347.0605,347.5243,346.9446,347.1571,8349.0
2022-10-04 15:30:00,359.25,359.31,358.5,358.65,9548.0,347.0798,347.1378,346.3552,346.5002,9548.0
2022-10-04 15:35:00,358.7,360.02,358.7,359.89,15095.0,346.5485,347.8238,346.5485,347.6982,15095.0
2022-10-04 15:40:00,359.89,360.29,359.58,360.14,29990.0,347.6982,348.0846,347.3987,347.9397,29990.0
2022-10-04 15:45:00,360.1,360.34,359.53,360.01,17389.0,347.901,348.1329,347.3504,347.8141,17389.0
2022-10-04 15:50:00,360.05,360.38,359.63,360.26,23946.0,347.8527,348.1716,347.447,348.0556,23946.0
2022-10-04 15:55:00,360.34,360.7,359.57,360.45,66471.0,348.1329,348.4807,347.389,348.2392,66471.0
2022-10-05 09:30:00,355.29,357.39,355.29,356.01,24514.0,343.254,345.2828,343.254,343.9496,24514.0
2022-10-05 09:35:00,357.07,357.41,355.65,356.06,9551.0,344.9737,345.3022,343.6018,343.9979,9551.0
2022-10-05 09:40:00,355.84,356.37,355.53,356.37,7934.0,343.7854,344.2974,343.4859,344.2974,7934.0
2022-10-05 09:45:00,356.36,357.58,355.81,356.56,6862.0,344.2877,345.4664,343.7564,344.481,6862.0
2022-10-05 09:50:00,356.29,357.94,356.02,357.7,6384.0,344.2201,345.8142,343.9593,345.5823,6384.0
2022-10-05 09:55:00,357.47,358.21,357.23,357.55,11786.0,345.3601,346.0751,345.1283,345.4374,11786.0
2022-10-05 10:00:00,357.55,357.64,355.9,356.51,25691.0,345.4374,345.5244,343.8433,344.4327,25691.0
2022-10-05 10:05:00,356.18,356.32,355.65,355.65,6240.0,344.1138,344.2491,343.6018,343.6018,6240.0
2022-10-05 10:10:00,355.61,356.69,355.6,356.11,7956.0,343.5631,344.6066,343.5535,344.0462,7956.0
2022-10-05 10:15:00,356.24,356.62,356.13,356.42,2737.0,344.1718,344.5389,344.0655,344.3457,2737.0
2022-10-05 10:20:00,356.59,357.54,356.59,357.33,3636.0,344.5099,345.4278,344.5099,345.2249,3636.0
2022-10-05 10:25:00,357.37,357.44,356.74,356.79,3166.0,345.2635,345.3312,344.6549,344.7032,3166.0
2022-10-05 10:30:00,356.82,357.46,356.82,357.11,9691.0,344.7322,345.3505,344.7322,345.0123,9691.0
2022-10-05 10:35:00,357.11,357.83,357.11,357.3,4211.0,345.0123,345.7079,345.0123,345.1959,4211.0
2022-10-05 10:40:00,357.22,357.71,357.03,357.3,4076.0,345.1186,345.592,344.935,345.1959,4076.0
2022-10-05 10:45:00,357.16,357.39,357.06,357.25,4845.0,345.0606,345.2828,344.964,345.1476,4845.0
2022-10-05 10:50:00,357.16,357.39,356.89,357.39,6266.0,345.0606,345.2828,344.7998,345.2828,6266.0
2022-10-05 10:55:00,357.3,357.39,356.31,356.53,3956.0,345.1959,345.2828,344.2394,344.452,3956.0
2022-10-05 11:00:00,356.34,357.36,356.34,357.36,7507.0,344.2684,345.2539,344.2684,345.2539,7507.0
2022-10-05 11:05:00,357.39,357.71,356.96,357.3,4736.0,345.2828,345.592,344.8674,345.1959,4736.0
2022-10-05 11:10:00,357.23,357.43,357.04,357.37,3708.0,345.1283,345.3215,344.9447,345.2635,3708.0
2022-10-05 11:15:00,357.26,357.26,356.65,357.22,3526.0,345.1573,345.1573,344.5679,345.1186,3526.0
2022-10-05 11:20:00,357.25,357.48,357.04,357.48,4242.0,345.1476,345.3698,344.9447,345.3698,4242.0
2022-10-05 11:25:00,357.29,357.5,356.97,357.22,1818.0,345.1862,345.3891,344.8771,345.1186,1818.0
2022-10-05 11:30:00,357.17,357.31,356.97,357.16,4008.0,345.0703,345.2056,344.8771,345.0606,4008.0
2022-10-05 11:35:00,357.02,357.86,357.01,357.78,9833.0,344.9254,345.7369,344.9157,345.6596,9833.0
2022-10-05 11:40:00,357.74,358.02,357.56,357.71,4514.0,345.621,345.8915,345.4471,345.592,4514.0
2022-10-05 11:45:00,357.61,357.87,357.41,357.44,2221.0,345.4954,345.7466,345.3022,345.3312,2221.0
2022-10-05 11:50:00,357.48,357.56,357.12,357.37,4282.0,345.3698,345.4471,345.022,345.2635,4282.0
2022-10-05 11:55:00,357.34,357.72,357.13,357.25,3074.0,345.2345,345.6017,345.0317,345.1476,3074.0
2022-10-05 12:00:00,357.39,357.39,356.75,357.01,3600.0,345.2828,345.2828,344.6645,344.9157,3600.0
2022-10-05 12:05:00,357.2,358.19,357.14,357.96,2812.0,345.0993,346.0557,345.0413,345.8335,2812.0
2022-10-05 12:10:00,357.82,358.53,357.75,358.21,3027.0,345.6983,346.3842,345.6307,346.0751,3027.0
2022-10-05 12:15:00,358.27,359.27,358.27,359.0,2746.0,346.133,347.0992,346.133,346.8383,2746.0
2022-10-05 12:20:00,358.94,359.26,358.67,358.81,5081.0,346.7803,347.0895,346.5195,346.6547,5081.0
2022-10-05 12:25:00,358.81,358.85,358.5,358.56,2572.0,346.6547,346.6934,346.3552,346.4132,2572.0
2022-10-05 12:30:00,358.41,358.63,358.05,358.05,2460.0,346.2683,346.4808,345.9205,345.9205,2460.0
2022-10-05 12:35:00,358.35,358.42,358.05,358.05,3363.0,346.2103,346.278,345.9205,345.9205,3363.0
2022-10-05 12:40:00,358.04,358.04,357.73,357.85,3149.0,345.9108,345.9108,345.6113,345.7273,3149.0
2022-10-05 12:45:00,357.73,359.11,357.73,359.02,4360.0,345.6113,346.9446,345.6113,346.8576,4360.0
2022-10-05 12:50:00,359.21,359.52,359.14,359.15,4816.0,347.0412,347.3407,346.9736,346.9832,4816.0
2022-10-05 12:55:00,359.29,359.41,358.78,358.86,4747.0,347.1185,347.2344,346.6258,346.703,4747.0
2022-10-05 13:00:00,358.78,358.98,358.58,358.83,3308.0,346.6258,346.819,346.4325,346.6741,3308.0
2022-10-05 13:05:00,358.76,359.44,358.74,358.88,5066.0,346.6064,347.2634,346.5871,346.7224,5066.0
2022-10-05 13:10:00,358.9,359.1,358.79,358.99,2748.0,346.7417,346.9349,346.6354,346.8286,2748.0
2022-10-05 13:15:00,358.99,359.17,358.74,359.11,5217.0,346.8286,347.0025,346.5871,346.9446,5217.0
2022-10-05 13:20:00,359.32,359.66,359.06,359.08,3580.0,347.1475,347.4759,346.8963,346.9156,3580.0
2022-10-05 13:25:00,358.91,358.94,358.56,358.68,6252.0,346.7514,346.7803,346.4132,346.5291,6252.0
2022-10-05 13:30:00,358.69,358.69,357.96,357.96,5880.0,346.5388,346.5388,345.8335,345.8335,5880.0
2022-10-05 13:35:00,357.82,357.99,357.59,357.89,2147.0,345.6983,345.8625,345.4761,345.7659,2147.0
2022-10-05 13:40:00,357.93,357.93,357.39,357.86,3975.0,345.8046,345.8046,345.2828,345.7369,3975.0
2022-10-05 13:45:00,357.73,358.19,357.56,358.07,2403.0,345.6113,346.0557,345.4471,345.9398,2403.0
2022-10-05 13:50:00,357.94,358.04,357.49,357.82,10695.0,345.8142,345.9108,345.3795,345.6983,10695.0
2022-10-05 13:55:00,357.75,357.82,357.23,357.28,5655.0,345.6307,345.6983,345.1283,345.1766,5655.0
2022-10-05 14:00:00,357.38,357.96,357.2,357.85,3205.0,345.2732,345.8335,345.0993,345.7273,3205.0
2022-10-05 14:05:00,358.08,358.08,357.41,357.47,4620.0,345.9495,345.9495,345.3022,345.3601,4620.0
2022-10-05 14:10:00,357.44,358.06,357.43,357.8,3974.0,345.3312,345.9302,345.3215,345.679,3974.0
2022-10-05 14:15:00,357.69,358.16,357.52,358.16,2700.0,345.5727,346.0268,345.4084,346.0268,2700.0
2022-10-05 14:20:00,358.04,358.04,357.72,357.94,2448.0,345.9108,345.9108,345.6017,345.8142,2448.0
2022-10-05 14:25:00,358.03,358.03,357.35,357.8,3722.0,345.9012,345.9012,345.2442,345.679,3722.0
2022-10-05 14:30:00,357.76,357.87,357.16,357.16,5612.0,345.6403,345.7466,345.0606,345.0606,5612.0
2022-10-05 14:35:00,357.47,357.96,357.47,357.83,5452.0,345.3601,345.8335,345.3601,345.7079,5452.0
2022-10-05 14:40:00,357.74,357.9,357.47,357.74,2927.0,345.621,345.7756,345.3601,345.621,2927.0
2022-10-05 14:45:00,357.85,358.15,357.63,357.68,4143.0,345.7273,346.0171,345.5147,345.563,4143.0
2022-10-05 14:50:00,357.76,358.19,357.53,357.75,4862.0,345.6403,346.0557,345.4181,345.6307,4862.0
2022-10-05 14:55:00,357.82,358.0,357.55,357.8,4258.0,345.6983,345.8722,345.4374,345.679,4258.0
2022-10-05 15:00:00,357.95,358.62,357.95,358.44,11983.0,345.8239,346.4712,345.8239,346.2973,11983.0
2022-10-05 15:05:00,358.46,358.49,357.33,357.93,53767.0,346.3166,346.3456,345.2249,345.8046,53767.0
2022-10-05 15:10:00,357.91,358.7,357.79,358.6,7609.0,345.7852,346.5485,345.6693,346.4519,7609.0
2022-10-05 15:15:00,358.74,359.32,358.67,359.21,8873.0,346.5871,347.1475,346.5195,347.0412,8873.0
2022-10-05 15:20:00,359.14,359.27,358.79,359.14,6210.0,346.9736,347.0992,346.6354,346.9736,6210.0
2022-10-05 15:25:00,359.23,359.24,358.69,358.85,12658.0,347.0605,347.0702,346.5388,346.6934,12658.0
2022-10-05 15:30:00,358.81,359.42,358.81,359.14,6991.0,346.6547,347.2441,346.6547,346.9736,6991.0
2022-10-05 15:35:00,359.2,359.58,358.98,359.13,4850.0,347.0315,347.3987,346.819,346.9639,4850.0
2022-10-05 15:40:00,359.12,359.12,358.87,359.05,4024.0,346.9542,346.9542,346.7127,346.8866,4024.0
2022-10-05 15:45:00,358.97,359.1,358.09,358.14,8946.0,346.8093,346.9349,345.9591,346.0074,8946.0
2022-10-05 15:50:00,358.08,358.09,356.43,356.43,17588.0,345.9495,345.9591,344.3554,344.3554,17588.0
2022-10-05 15:55:00,356.52,356.92,355.49,355.9,48813.0,344.4423,344.8288,343.4472,343.8433,48813.0
2022-10-06 09:30:00,354.24,357.42,353.04,357.42,17457.0,342.2396,345.3118,341.0802,345.3118,17457.0
2022-10-06 09:35:00,357.5,358.49,356.4,358.49,5808.0,345.3891,346.3456,344.3264,346.3456,5808.0
2022-10-06 09:40:00,358.23,359.14,357.74,358.83,8763.0,346.0944,346.9736,345.621,346.6741,8763.0
2022-10-06 09:45:00,359.12,359.24,356.89,357.36,6759.0,346.9542,347.0702,344.7998,345.2539,6759.0
2022-10-06 09:50:00,357.27,357.73,356.54,357.61,9454.0,345.1669,345.6113,344.4616,345.4954,9454.0
2022-10-06 09:55:00,357.31,357.41,356.19,356.19,3668.0,345.2056,345.3022,344.1235,344.1235,3668.0
2022-10-06 10:00:00,356.04,356.29,354.89,355.93,5087.0,343.9786,344.2201,342.8675,343.8723,5087.0
2022-10-06 10:05:00,356.0,356.12,354.4,354.88,10368.0,343.9399,344.0559,342.3941,342.8579,10368.0
2022-10-06 10:10:00,354.65,355.97,354.35,355.75,4769.0,342.6357,343.911,342.3458,343.6984,4769.0
2022-10-06 10:15:00,355.9,356.72,355.89,356.33,5664.0,343.8433,344.6355,343.8337,344.2588,5664.0
2022-10-06 10:20:00,355.8,356.53,355.8,356.09,3054.0,343.7467,344.452,343.7467,344.0269,3054.0
2022-10-06 10:25:00,356.04,356.67,355.84,356.09,5877.0,343.9786,344.5872,343.7854,344.0269,5877.0
2022-10-06 10:30:00,355.77,356.68,355.75,356.12,1748.0,343.7177,344.5969,343.6984,344.0559,1748.0
2022-10-06 10:35:00,355.65,356.19,355.5,355.99,3786.0,343.6018,344.1235,343.4569,343.9303,3786.0
2022-10-06 10:40:00,356.35,357.12,356.35,356.59,4591.0,344.2781,345.022,344.2781,344.5099,4591.0
2022-10-06 10:45:00,356.56,358.39,356.42,358.38,3368.0,344.481,346.249,344.3457,346.2393,3368.0
2022-10-06 10:50:00,358.06,359.34,357.82,359.34,9917.0,345.9302,347.1668,345.6983,347.1668,9917.0
2022-10-06 10:55:00,359.3,359.3,358.04,358.56,6271.0,347.1281,347.1281,345.9108,346.4132,6271.0
2022-10-06 11:00:00,358.87,358.87,357.61,357.61,6743.0,346.7127,346.7127,345.4954,345.4954,6743.0
2022-10-06 11:05:00,357.7,358.12,357.31,357.55,3056.0,345.5823,345.9881,345.2056,345.4374,3056.0
2022-10-06 11:10:00,357.69,357.8,356.68,356.79,4563.0,345.5727,345.679,344.5969,344.7032,4563.0
2022-10-06 11:15:00,356.62,357.74,356.55,357.5,4735.0,344.5389,345.621,344.4713,345.3891,4735.0
2022-10-06 11:20:00,357.46,358.79,357.3,358.26,12035.0,345.3505,346.6354,345.1959,346.1234,12035.0
2022-10-06 11:25:00,358.14,358.52,358.0,358.24,2901.0,346.0074,346.3746,345.8722,346.1041,2901.0
2022-10-06 11:30:00,358.18,358.18,357.53,357.74,4161.0,346.0461,346.0461,345.4181,345.621,4161.0
2022-10-06 11:35:00,357.75,358.23,357.32,357.42,3427.0,345.6307,346.0944,345.2152,345.3118,3427.0
2022-10-06 11:40:00,357.38,358.04,357.26,357.77,4656.0,345.2732,345.9108,345.1573,345.65,4656.0
2022-10-06 11:45:00,357.89,358.41,357.76,358.19,3218.0,345.7659,346.2683,345.6403,346.0557,3218.0
2022-10-06 11:50:00,358.27,358.72,358.11,358.52,2922.0,346.133,346.5678,345.9785,346.3746,2922.0
2022-10-06 11:55:00,358.36,358.43,356.38,356.38,4594.0,346.22,346.2876,344.3071,344.3071,4594.0
2022-10-06 12:00:00,356.43,356.84,356.07,356.16,4050.0,344.3554,344.7515,344.0076,344.0945,4050.0
2022-10-06 12:05:00,356.21,356.55,356.2,356.2,2028.0,344.1428,344.4713,344.1332,344.1332,2028.0
2022-10-06 12:10:00,356.29,356.53,355.9,356.02,2902.0,344.2201,344.452,343.8433,343.9593,2902.0
2022-10-06 12:15:00,356.23,356.38,355.99,356.21,1982.0,344.1621,344.3071,343.9303,344.1428,1982.0
2022-10-06 12:20:00,356.2,356.7,356.2,356.68,2894.0,344.1332,344.6162,344.1332,344.5969,2894.0
2022-10-06 12:25:00,356.67,356.98,356.66,356.98,1368.0,344.5872,344.8867,344.5776,344.8867,1368.0
2022-10-06 12:30:00,357.0,357.09,356.66,356.95,2129.0,344.9061,344.993,344.5776,344.8578,2129.0
2022-10-06 12:35:00,357.0,357.29,356.88,357.29,2442.0,344.9061,345.1862,344.7901,345.1862,2442.0
2022-10-06 12:40:00,357.22,357.65,357.02,357.46,2944.0,345.1186,345.534,344.9254,345.3505,2944.0
2022-10-06 12:45:00,357.62,357.93,357.34,357.38,3384.0,345.5051,345.8046,345.2345,345.2732,3384.0
2022-10-06 12:50:00,357.34,357.55,357.05,357.25,3151.0,345.2345,345.4374,344.9544,345.1476,3151.0
2022-10-06 12:55:00,357.26,357.3,356.92,357.08,2531.0,345.1573,345.1959,344.8288,344.9834,2531.0
2022-10-06 13:00:00,357.02,357.3,356.96,357.17,2088.0,344.9254,345.1959,344.8674,345.0703,2088.0
2022-10-06 13:05:00,357.34,357.34,356.77,356.77,3716.0,345.2345,345.2345,344.6839,344.6839,3716.0
2022-10-06 13:10:00,356.71,357.6,356.71,357.6,2305.0,344.6259,345.4857,344.6259,345.4857,2305.0
2022-10-06 13:15:00,357.82,357.82,357.42,357.56,1631.0,345.6983,345.6983,345.3118,345.4471,1631.0
2022-10-06 13:20:00,357.54,357.82,357.31,357.31,3809.0,345.4278,345.6983,345.2056,345.2056,3809.0
2022-10-06 13:25:00,357.46,357.53,357.15,357.46,4679.0,345.3505,345.4181,345.051,345.3505,4679.0
2022-10-06 13:30:00,357.54,357.54,356.58,356.64,1671.0,345.4278,345.4278,344.5003,344.5583,1671.0
2022-10-06 13:35:00,356.62,356.62,355.91,356.15,6698.0,344.5389,344.5389,343.853,344.0849,6698.0
2022-10-06 13:40:00,356.12,356.63,356.1,356.56,2532.0,344.0559,344.5486,344.0365,344.481,2532.0
2022-10-06 13:45:00,356.58,356.71,356.35,356.44,3502.0,344.5003,344.6259,344.2781,344.365,3502.0
2022-10-06 13:50:00,356.44,356.59,356.03,356.22,2781.0,344.365,344.5099,343.9689,344.1525,2781.0
2022-10-06 13:55:00,356.55,356.67,356.47,356.47,1432.0,344.4713,344.5872,344.394,344.394,1432.0
2022-10-06 14:00:00,356.5,356.5,355.84,356.02,2176.0,344.423,344.423,343.7854,343.9593,2176.0
2022-10-06 14:05:00,356.03,356.03,355.64,355.71,2346.0,343.9689,343.9689,343.5921,343.6598,2346.0
2022-10-06 14:10:00,355.69,355.7,355.2,355.59,2452.0,343.6404,343.6501,343.167,343.5438,2452.0
2022-10-06 14:15:00,355.55,355.63,355.15,355.39,3604.0,343.5052,343.5825,343.1187,343.3506,3604.0
2022-10-06 14:20:00,355.38,355.84,355.38,355.75,3639.0,343.3409,343.7854,343.3409,343.6984,3639.0
2022-10-06 14:25:00,355.77,356.0,355.56,355.8,2681.0,343.7177,343.9399,343.5148,343.7467,2681.0
2022-10-06 14:30:00,355.88,356.44,355.72,355.9,3944.0,343.824,344.365,343.6694,343.8433,3944.0
2022-10-06 14:35:00,356.17,356.45,356.03,356.15,2635.0,344.1042,344.3747,343.9689,344.0849,2635.0
2022-10-06 14:40:00,356.07,356.41,355.99,356.04,4027.0,344.0076,344.336,343.9303,343.9786,4027.0
2022-10-06 14:45:00,355.77,355.77,355.46,355.54,4476.0,343.7177,343.7177,343.4182,343.4955,4476.0
2022-10-06 14:50:00,355.54,355.83,355.17,355.83,6310.0,343.4955,343.7757,343.1381,343.7757,6310.0
2022-10-06 14:55:00,355.71,356.25,355.71,355.82,3127.0,343.6598,344.1815,343.6598,343.766,3127.0
2022-10-06 15:00:00,355.93,355.93,355.34,355.88,3313.0,343.8723,343.8723,343.3023,343.824,3313.0
2022-10-06 15:05:00,355.73,355.82,355.4,355.41,4172.0,343.6791,343.766,343.3603,343.3699,4172.0
2022-10-06 15:10:00,355.7,355.85,355.17,355.85,3116.0,343.6501,343.795,343.1381,343.795,3116.0
2022-10-06 15:15:00,355.97,356.22,355.47,355.72,4963.0,343.911,344.1525,343.4279,343.6694,4963.0
2022-10-06 15:20:00,355.63,356.35,355.61,356.01,4796.0,343.5825,344.2781,343.5631,343.9496,4796.0
2022-10-06 15:25:00,356.1,356.61,356.02,356.61,4459.0,344.0365,344.5293,343.9593,344.5293,4459.0
2022-10-06 15:30:00,356.69,356.71,356.22,356.29,6317.0,344.6066,344.6259,344.1525,344.2201,6317.0
2022-10-06 15:35:00,356.29,356.69,356.17,356.38,6500.0,344.2201,344.6066,344.1042,344.3071,6500.0
2022-10-06 15:40:00,356.36,356.88,356.28,356.73,10109.0,344.2877,344.7901,344.2105,344.6452,10109.0
2022-10-06 15:45:00,356.71,357.03,356.16,356.22,11941.0,344.6259,344.935,344.0945,344.1525,11941.0
2022-10-06 15:50:00,356.22,356.63,355.97,356.43,14898.0,344.1525,344.5486,343.911,344.3554,14898.0
2022-10-06 15:55:00,356.51,356.81,355.29,355.47,51710.0,344.4327,344.7225,343.254,343.4279,51710.0
2022-10-07 09:30:00,352.05,354.29,351.73,353.02,36386.0,340.1237,342.2879,339.8146,341.0609,36386.0
2022-10-07 09:35:00,352.79,354.07,352.32,354.07,8056.0,340.8387,342.0753,340.3846,342.0753,8056.0
2022-10-07 09:40:00,354.17,355.08,353.64,353.64,19232.0,342.1719,343.0511,341.6599,341.6599,19232.0
2022-10-07 09:45:00,352.65,354.04,352.24,352.25,20635.0,340.7034,342.0463,340.3073,340.317,20635.0
2022-10-07 09:50:00,352.25,352.42,351.21,351.99,10951.0,340.317,340.4812,339.3122,340.0658,10951.0
2022-10-07 09:55:00,351.75,351.8,350.59,350.63,12656.0,339.8339,339.8822,338.7132,338.7519,12656.0
2022-10-07 10:00:00,350.46,350.95,349.7,349.97,14185.0,338.5876,339.061,337.8534,338.1142,14185.0
2022-10-07 10:05:00,350.2,350.69,349.92,350.48,14370.0,338.3364,338.8098,338.0659,338.6069,14370.0
2022-10-07 10:10:00,350.25,350.85,349.96,350.58,7184.0,338.3847,338.9644,338.1046,338.7035,7184.0
2022-10-07 10:15:00,350.47,351.55,350.43,351.16,8929.0,338.5973,339.6407,338.5586,339.2639,8929.0
2022-10-07 10:20:00,351.11,352.35,351.09,352.07,6455.0,339.2156,340.4136,339.1963,340.1431,6455.0
2022-10-07 10:25:00,351.92,353.34,351.73,351.73,12412.0,339.9982,341.37,339.8146,339.8146,12412.0
2022-10-07 10:30:00,352.06,352.38,351.58,351.82,4697.0,340.1334,340.4426,339.6697,339.9015,4697.0
2022-10-07 10:35:00,351.88,352.16,351.47,352.1,7254.0,339.9595,340.23,339.5634,340.1721,7254.0
2022-10-07 10:40:00,352.23,354.3,352.13,354.3,9071.0,340.2977,342.2975,340.201,342.2975,9071.0
2022-10-07 10:45:00,354.46,355.32,353.78,354.83,13605.0,342.4521,343.283,341.7951,342.8096,13605.0
2022-10-07 10:50:00,354.5,354.55,353.78,354.24,9450.0,342.4908,342.5391,341.7951,342.2396,9450.0
2022-10-07 10:55:00,354.1,354.68,353.93,354.45,3503.0,342.1043,342.6647,341.9401,342.4424,3503.0
2022-10-07 11:00:00,354.71,355.17,354.5,354.69,7252.0,342.6936,343.1381,342.4908,342.6743,7252.0
2022-10-07 11:05:00,354.66,354.66,353.51,353.51,8096.0,342.6453,342.6453,341.5343,341.5343,8096.0
2022-10-07 11:10:00,353.44,353.58,352.73,353.12,10172.0,341.4667,341.6019,340.7807,341.1575,10172.0
2022-10-07 11:15:00,353.12,353.42,352.77,352.99,7471.0,341.1575,341.4473,340.8194,341.0319,7471.0
2022-10-07 11:20:00,352.86,353.2,352.76,352.94,7689.0,340.9063,341.2348,340.8097,340.9836,7689.0
2022-10-07 11:25:00,352.88,353.65,352.85,353.63,21835.0,340.9256,341.6695,340.8966,341.6502,21835.0
2022-10-07 11:30:00,353.66,353.85,352.95,353.76,7286.0,341.6792,341.8628,340.9933,341.7758,7286.0
2022-10-07 11:35:00,353.5,354.44,353.49,354.07,3565.0,341.5246,342.4328,341.515,342.0753,3565.0
2022-10-07 11:40:00,353.95,354.37,353.9,354.37,6614.0,341.9594,342.3652,341.9111,342.3652,6614.0
2022-10-07 11:45:00,354.25,354.4,353.44,353.54,9872.0,342.2492,342.3941,341.4667,341.5633,9872.0
2022-10-07 11:50:00,353.33,353.83,353.28,353.32,3444.0,341.3604,341.8434,341.3121,341.3507,3444.0
2022-10-07 11:55:00,353.4,353.5,352.97,353.36,7385.0,341.428,341.5246,341.0126,341.3894,7385.0
2022-10-07 12:00:00,353.5,353.8,353.46,353.73,3185.0,341.5246,341.8145,341.486,341.7468,3185.0
2022-10-07 12:05:00,353.93,354.29,353.75,354.07,3650.0,341.9401,342.2879,341.7662,342.0753,3650.0
2022-10-07 12:10:00,354.22,354.58,354.21,354.42,4649.0,342.2202,342.568,342.2106,342.4135,4649.0
2022-10-07 12:15:00,354.31,354.68,354.04,354.05,5845.0,342.3072,342.6647,342.0463,342.056,5845.0
2022-10-07 12:20:00,354.24,354.38,353.32,353.62,5309.0,342.2396,342.3748,341.3507,341.6406,5309.0
2022-10-07 12:25:00,353.62,354.33,353.56,354.21,3938.0,341.6406,342.3265,341.5826,342.2106,3938.0
2022-10-07 12:30:00,354.22,354.22,353.6,354.03,7784.0,342.2202,342.2202,341.6212,342.0367,7784.0
2022-10-07 12:35:00,354.03,354.65,353.76,354.39,10249.0,342.0367,342.6357,341.7758,342.3845,10249.0
2022-10-07 12:40:00,354.41,354.62,353.54,353.69,10189.0,342.4038,342.6067,341.5633,341.7082,10189.0
2022-10-07 12:45:00,353.73,353.8,353.31,353.6,4767.0,341.7468,341.8145,341.3411,341.6212,4767.0
2022-10-07 12:50:00,353.53,354.24,353.46,353.97,7309.0,341.5536,342.2396,341.486,341.9787,7309.0
2022-10-07 12:55:00,353.97,354.33,353.89,354.31,4587.0,341.9787,342.3265,341.9014,342.3072,4587.0
2022-10-07 13:00:00,354.33,354.35,353.72,353.8,3920.0,342.3265,342.3458,341.7372,341.8145,3920.0
2022-10-07 13:05:00,354.03,354.12,353.85,353.92,3294.0,342.0367,342.1236,341.8628,341.9304,3294.0
2022-10-07 13:10:00,353.97,354.28,353.83,354.28,8458.0,341.9787,342.2782,341.8434,342.2782,8458.0
2022-10-07 13:15:00,354.33,354.79,354.28,354.65,4858.0,342.3265,342.7709,342.2782,342.6357,4858.0
2022-10-07 13:20:00,354.75,355.09,354.72,354.72,2744.0,342.7323,343.0608,342.7033,342.7033,2744.0
2022-10-07 13:25:00,354.84,355.25,354.84,355.01,5203.0,342.8192,343.2153,342.8192,342.9835,5203.0
2022-10-07 13:30:00,354.94,355.17,354.63,355.04,4009.0,342.9158,343.1381,342.6163,343.0125,4009.0
2022-10-07 13:35:00,354.99,355.73,354.96,355.53,5814.0,342.9642,343.6791,342.9352,343.4859,5814.0
2022-10-07 13:40:00,355.68,356.1,355.51,355.59,7409.0,343.6308,344.0365,343.4665,343.5438,7409.0
2022-10-07 13:45:00,355.72,355.78,355.0,355.15,6792.0,343.6694,343.7274,342.9738,343.1187,6792.0
2022-10-07 13:50:00,355.18,355.65,355.14,355.31,4450.0,343.1477,343.6018,343.1091,343.2733,4450.0
2022-10-07 13:55:00,355.32,355.51,354.88,355.21,2903.0,343.283,343.4665,342.8579,343.1767,2903.0
2022-10-07 14:00:00,355.12,355.19,354.81,355.03,2411.0,343.0897,343.1574,342.7903,343.0028,2411.0
2022-10-07 14:05:00,355.05,355.27,354.7,354.88,5597.0,343.0221,343.2347,342.684,342.8579,5597.0
2022-10-07 14:10:00,354.87,355.1,354.51,355.1,3696.0,342.8482,343.0704,342.5004,343.0704,3696.0
2022-10-07 14:15:00,355.25,355.52,355.15,355.33,9631.0,343.2153,343.4762,343.1187,343.2926,9631.0
2022-10-07 14:20:00,355.09,355.2,354.88,354.96,4613.0,343.0608,343.167,342.8579,342.9352,4613.0
2022-10-07 14:25:00,355.05,355.14,354.7,354.74,7105.0,343.0221,343.1091,342.684,342.7226,7105.0
2022-10-07 14:30:00,354.67,354.87,354.3,354.87,9205.0,342.655,342.8482,342.2975,342.8482,9205.0
2022-10-07 14:35:00,354.76,355.44,354.76,355.25,7417.0,342.7419,343.3989,342.7419,343.2153,7417.0
2022-10-07 14:40:00,355.25,355.31,354.28,354.28,5733.0,343.2153,343.2733,342.2782,342.2782,5733.0
2022-10-07 14:45:00,354.33,354.41,353.86,354.12,4469.0,342.3265,342.4038,341.8724,342.1236,4469.0
2022-10-07 14:50:00,354.27,354.48,354.27,354.35,2826.0,342.2685,342.4714,342.2685,342.3458,2826.0
2022-10-07 14:55:00,354.46,354.47,354.02,354.15,2581.0,342.4521,342.4618,342.027,342.1526,2581.0
2022-10-07 15:00:00,354.33,355.14,354.32,355.14,2556.0,342.3265,343.1091,342.3168,343.1091,2556.0
2022-10-07 15:05:00,355.06,355.26,354.92,355.11,5442.0,343.0318,343.225,342.8965,343.0801,5442.0
2022-10-07 15:10:00,355.03,355.28,354.64,354.66,4249.0,343.0028,343.2443,342.626,342.6453,4249.0
2022-10-07 15:15:00,354.68,354.74,353.66,353.66,7101.0,342.6647,342.7226,341.6792,341.6792,7101.0
2022-10-07 15:20:00,353.76,353.97,353.53,353.75,5350.0,341.7758,341.9787,341.5536,341.7662,5350.0
2022-10-07 15:25:00,353.78,353.78,352.83,353.36,7606.0,341.7951,341.7951,340.8773,341.3894,7606.0
2022-10-07 15:30:00,353.41,353.45,352.93,353.39,15304.0,341.4377,341.4763,340.9739,341.4184,15304.0
2022-10-07 15:35:00,353.24,354.08,353.13,354.08,11967.0,341.2734,342.085,341.1672,342.085,11967.0
2022-10-07 15:40:00,354.03,354.74,353.85,354.36,7747.0,342.0367,342.7226,341.8628,342.3555,7747.0
2022-10-07 15:45:00,354.39,354.48,353.83,353.96,7572.0,342.3845,342.4714,341.8434,341.969,7572.0
2022-10-07 15:50:00,354.55,355.45,354.54,355.25,18026.0,342.5391,343.4086,342.5294,343.2153,18026.0
2022-10-07 15:55:00,355.28,356.4,354.94,356.05,79043.0,343.2443,344.3264,342.9158,343.9882,79043.0
2022-10-10 09:30:00,358.26,359.46,357.18,358.71,28864.0,346.1234,347.2827,345.08,346.5581,28864.0
2022-10-10 09:35:00,358.75,360.76,358.68,359.47,19439.0,346.5968,348.5387,346.5291,347.2924,19439.0
2022-10-10 09:40:00,359.27,365.28,359.26,364.27,34555.0,347.0992,352.9056,347.0895,351.9298,34555.0
2022-10-10 09:45:00,364.25,364.76,362.51,363.69,9626.0,351.9105,352.4032,350.2294,351.3694,9626.0
2022-10-10 09:50:00,363.91,363.91,361.12,361.21,10566.0,351.582,351.582,348.8865,348.9734,10566.0
2022-10-10 09:55:00,361.25,361.25,360.03,360.5,11477.0,349.0121,349.0121,347.8334,348.2875,11477.0
2022-10-10 10:00:00,360.7,360.86,359.27,359.57,17261.0,348.4807,348.6353,347.0992,347.389,17261.0
2022-10-10 10:05:00,359.64,360.62,358.66,358.86,16464.0,347.4566,348.4034,346.5098,346.703,16464.0
2022-10-10 10:10:00,359.21,360.44,359.21,359.94,10555.0,347.0412,348.2295,347.0412,347.7465,10555.0
2022-10-10 10:15:00,359.96,360.35,359.77,360.17,7286.0,347.7658,348.1426,347.5822,347.9687,7286.0
2022-10-10 10:20:00,360.12,361.19,360.11,361.19,5200.0,347.9204,348.9541,347.9107,348.9541,5200.0
2022-10-10 10:25:00,361.05,362.1,360.6,361.2,8414.0,348.8189,349.8333,348.3841,348.9638,8414.0
2022-10-10 10:30:00,361.13,361.32,359.69,360.12,12515.0,348.8962,349.0797,347.5049,347.9204,12515.0
2022-10-10 10:35:00,360.29,360.29,358.55,358.71,5283.0,348.0846,348.0846,346.4036,346.5581,5283.0
2022-10-10 10:40:00,358.65,358.99,357.89,358.57,9957.0,346.5002,346.8286,345.7659,346.4229,9957.0
2022-10-10 10:45:00,358.57,358.57,357.3,357.78,8552.0,346.4229,346.4229,345.1959,345.6596,8552.0
2022-10-10 10:50:00,357.62,358.24,356.83,356.96,10461.0,345.5051,346.1041,344.7418,344.8674,10461.0
2022-10-10 10:55:00,356.96,357.98,356.56,357.45,13652.0,344.8674,345.8529,344.481,345.3408,13652.0
2022-10-10 11:00:00,357.52,357.61,356.3,356.62,10023.0,345.4084,345.4954,344.2298,344.5389,10023.0
2022-10-10 11:05:00,356.68,356.85,355.75,356.45,6506.0,344.5969,344.7611,343.6984,344.3747,6506.0
2022-10-10 11:10:00,356.37,357.16,356.14,357.01,4168.0,344.2974,345.0606,344.0752,344.9157,4168.0
2022-10-10 11:15:00,357.21,357.57,356.86,357.15,5046.0,345.1089,345.4568,344.7708,345.051,5046.0
2022-10-10 11:20:00,357.13,358.36,357.01,358.29,4877.0,345.0317,346.22,344.9157,346.1524,4877.0
2022-10-10 11:25:00,358.43,358.44,357.38,358.05,3686.0,346.2876,346.2973,345.2732,345.9205,3686.0
2022-10-10 11:30:00,358.05,358.34,357.84,358.11,8691.0,345.9205,346.2007,345.7176,345.9785,8691.0
2022-10-10 11:35:00,358.02,358.59,357.92,358.54,15895.0,345.8915,346.4422,345.7949,346.3939,15895.0
2022-10-10 11:40:00,358.44,358.64,357.65,358.53,26414.0,346.2973,346.4905,345.534,346.3842,26414.0
2022-10-10 11:45:00,358.59,359.36,358.54,359.34,13618.0,346.4422,347.1861,346.3939,347.1668,13618.0
2022-10-10 11:50:00,359.36,360.4,359.26,360.13,13451.0,347.1861,348.1909,347.0895,347.93,13451.0
2022-10-10 11:55:00,360.38,360.72,360.17,360.44,11688.0,348.1716,348.5,347.9687,348.2295,11688.0
2022-10-10 12:00:00,360.31,360.5,359.78,359.96,6645.0,348.1039,348.2875,347.5919,347.7658,6645.0
2022-10-10 12:05:00,359.91,360.4,359.36,359.52,7239.0,347.7175,348.1909,347.1861,347.3407,7239.0
2022-10-10 12:10:00,359.59,359.9,359.29,359.85,8972.0,347.4083,347.7078,347.1185,347.6595,8972.0
2022-10-10 12:15:00,359.83,360.05,359.2,359.21,6204.0,347.6402,347.8527,347.0315,347.0412,6204.0
2022-10-10 12:20:00,359.16,359.21,358.5,358.97,7612.0,346.9929,347.0412,346.3552,346.8093,7612.0
2022-10-10 12:25:00,358.95,359.11,358.26,358.28,10415.0,346.79,346.9446,346.1234,346.1427,10415.0
2022-10-10 12:30:00,358.33,358.95,357.5,357.74,6827.0,346.191,346.79,345.3891,345.621,6827.0
2022-10-10 12:35:00,357.59,358.78,357.58,358.69,10331.0,345.4761,346.6258,345.4664,346.5388,10331.0
2022-10-10 12:40:00,358.63,358.66,358.07,358.29,4930.0,346.4808,346.5098,345.9398,346.1524,4930.0
2022-10-10 12:45:00,358.44,358.45,358.16,358.16,3372.0,346.2973,346.3069,346.0268,346.0268,3372.0
2022-10-10 12:50:00,358.19,358.59,357.63,357.64,7630.0,346.0557,346.4422,345.5147,345.5244,7630.0
2022-10-10 12:55:00,357.63,357.99,356.71,357.13,11166.0,345.5147,345.8625,344.6259,345.0317,11166.0
2022-10-10 13:00:00,357.09,357.09,356.29,356.44,5954.0,344.993,344.993,344.2201,344.365,5954.0
2022-10-10 13:05:00,356.34,356.84,356.17,356.25,6940.0,344.2684,344.7515,344.1042,344.1815,6940.0
2022-10-10 13:10:00,356.17,357.23,355.94,356.92,10563.0,344.1042,345.1283,343.882,344.8288,10563.0
2022-10-10 13:15:00,357.09,357.24,356.32,356.71,4479.0,344.993,345.1379,344.2491,344.6259,4479.0
2022-10-10 13:20:00,356.89,357.02,356.74,356.79,2258.0,344.7998,344.9254,344.6549,344.7032,2258.0
2022-10-10 13:25:00,356.56,356.7,356.42,356.46,4981.0,344.481,344.6162,344.3457,344.3844,4981.0
2022-10-10 13:30:00,356.46,357.04,356.35,356.84,4819.0,344.3844,344.9447,344.2781,344.7515,4819.0
2022-10-10 13:35:00,356.91,357.31,356.82,357.23,4421.0,344.8191,345.2056,344.7322,345.1283,4421.0
2022-10-10 13:40:00,357.34,357.57,356.83,356.97,6448.0,345.2345,345.4568,344.7418,344.8771,6448.0
2022-10-10 13:45:00,357.37,358.8,357.37,358.8,2807.0,345.2635,346.6451,345.2635,346.6451,2807.0
2022-10-10 13:50:00,358.66,359.49,358.61,359.25,4576.0,346.5098,347.3117,346.4615,347.0798,4576.0
2022-10-10 13:55:00,359.37,359.37,358.53,358.54,5671.0,347.1958,347.1958,346.3842,346.3939,5671.0
2022-10-10 14:00:00,358.66,358.8,358.23,358.23,1791.0,346.5098,346.6451,346.0944,346.0944,1791.0
2022-10-10 14:05:00,358.24,358.4,357.99,358.06,4899.0,346.1041,346.2586,345.8625,345.9302,4899.0
2022-10-10 14:10:00,358.17,358.24,357.79,357.93,5100.0,346.0364,346.1041,345.6693,345.8046,5100.0
2022-10-10 14:15:00,357.91,357.92,357.64,357.85,2111.0,345.7852,345.7949,345.5244,345.7273,2111.0
2022-10-10 14:20:00,357.91,357.98,357.28,357.46,2734.0,345.7852,345.8529,345.1766,345.3505,2734.0
2022-10-10 14:25:00,357.41,357.84,357.39,357.71,3863.0,345.3022,345.7176,345.2828,345.592,3863.0
2022-10-10 14:30:00,357.79,358.75,357.68,358.5,5927.0,345.6693,346.5968,345.563,346.3552,5927.0
2022-10-10 14:35:00,358.37,358.93,358.36,358.9,3710.0,346.2296,346.7707,346.22,346.7417,3710.0
2022-10-10 14:40:00,358.97,359.22,358.58,358.72,8211.0,346.8093,347.0509,346.4325,346.5678,8211.0
2022-10-10 14:45:00,358.66,358.66,358.13,358.15,3521.0,346.5098,346.5098,345.9978,346.0171,3521.0
2022-10-10 14:50:00,358.15,358.66,358.09,358.63,3569.0,346.0171,346.5098,345.9591,346.4808,3569.0
2022-10-10 14:55:00,358.63,358.63,358.14,358.23,3536.0,346.4808,346.4808,346.0074,346.0944,3536.0
2022-10-10 15:00:00,358.3,358.74,358.07,358.25,3819.0,346.162,346.5871,345.9398,346.1137,3819.0
2022-10-10 15:05:00,358.11,358.69,358.08,358.69,2596.0,345.9785,346.5388,345.9495,346.5388,2596.0
2022-10-10 15:10:00,358.72,359.73,358.59,359.63,4533.0,346.5678,347.5436,346.4422,347.447,4533.0
2022-10-10 15:15:00,359.47,360.23,359.47,359.66,5922.0,347.2924,348.0266,347.2924,347.4759,5922.0
2022-10-10 15:20:00,360.01,360.6,359.79,360.15,3474.0,347.8141,348.3841,347.6015,347.9493,3474.0
2022-10-10 15:25:00,360.16,360.16,359.06,359.25,6079.0,347.959,347.959,346.8963,347.0798,6079.0
2022-10-10 15:30:00,359.25,359.74,359.16,359.73,3259.0,347.0798,347.5532,346.9929,347.5436,3259.0
2022-10-10 15:35:00,359.73,360.25,359.66,360.07,5273.0,347.5436,348.046,347.4759,347.8721,5273.0
2022-10-10 15:40:00,360.17,360.22,359.04,359.19,6817.0,347.9687,348.017,346.877,347.0219,6817.0
2022-10-10 15:45:00,359.13,360.14,359.12,359.87,7580.0,346.9639,347.9397,346.9542,347.6788,7580.0
2022-10-10 15:50:00,360.2,360.76,359.71,360.55,17622.0,347.9977,348.5387,347.5243,348.3358,17622.0
2022-10-10 15:55:00,360.57,360.59,359.47,359.63,54616.0,348.3551,348.3744,347.2924,347.447,54616.0
2022-10-11 09:30:00,356.82,359.64,356.1,357.71,20908.0,344.7322,347.4566,344.0365,345.592,20908.0
2022-10-11 09:35:00,357.72,358.53,356.9,357.62,11065.0,345.6017,346.3842,344.8094,345.5051,11065.0
2022-10-11 09:40:00,358.08,360.44,358.08,360.44,8654.0,345.9495,348.2295,345.9495,348.2295,8654.0
2022-10-11 09:45:00,360.44,361.13,358.98,359.74,12643.0,348.2295,348.8962,346.819,347.5532,12643.0
2022-10-11 09:50:00,360.45,360.78,358.45,358.67,7269.0,348.2392,348.558,346.3069,346.5195,7269.0
2022-10-11 09:55:00,358.61,358.85,357.26,357.61,6053.0,346.4615,346.6934,345.1573,345.4954,6053.0
2022-10-11 10:00:00,357.74,357.74,356.72,357.08,16629.0,345.621,345.621,344.6355,344.9834,16629.0
2022-10-11 10:05:00,357.08,357.98,356.83,357.31,8978.0,344.9834,345.8529,344.7418,345.2056,8978.0
2022-10-11 10:10:00,356.94,358.25,356.8,358.25,5948.0,344.8481,346.1137,344.7128,346.1137,5948.0
2022-10-11 10:15:00,357.81,358.91,357.81,358.19,6630.0,345.6886,346.7514,345.6886,346.0557,6630.0
2022-10-11 10:20:00,358.18,358.54,357.82,358.47,6144.0,346.0461,346.3939,345.6983,346.3263,6144.0
2022-10-11 10:25:00,358.15,361.11,358.15,360.49,14866.0,346.0171,348.8768,346.0171,348.2778,14866.0
2022-10-11 10:30:00,360.53,360.53,359.34,360.15,8622.0,348.3165,348.3165,347.1668,347.9493,8622.0
2022-10-11 10:35:00,360.06,360.62,359.47,360.13,7273.0,347.8624,348.4034,347.2924,347.93,7273.0
2022-10-11 10:40:00,360.33,361.28,359.95,360.28,7638.0,348.1233,349.0411,347.7561,348.0749,7638.0
2022-10-11 10:45:00,360.35,360.54,360.03,360.54,5518.0,348.1426,348.3261,347.8334,348.3261,5518.0
2022-10-11 10:50:00,360.61,361.46,360.5,361.46,7375.0,348.3938,349.215,348.2875,349.215,7375.0
2022-10-11 10:55:00,361.42,361.64,360.82,361.19,6994.0,349.1763,349.3889,348.5967,348.9541,6994.0
2022-10-11 11:00:00,361.16,362.72,360.86,362.39,10957.0,348.9251,350.4323,348.6353,350.1135,10957.0
2022-10-11 11:05:00,362.5,362.76,362.09,362.56,5558.0,350.2197,350.4709,349.8236,350.2777,5558.0
2022-10-11 11:10:00,362.75,362.98,362.02,362.97,9118.0,350.4613,350.6835,349.756,350.6738,9118.0
2022-10-11 11:15:00,362.99,363.57,362.95,363.4,6288.0,350.6931,351.2535,350.6545,351.0893,6288.0
2022-10-11 11:20:00,363.31,363.67,363.15,363.15,5265.0,351.0023,351.3501,350.8477,350.8477,5265.0
2022-10-11 11:25:00,363.11,363.73,362.92,363.57,4895.0,350.8091,351.4081,350.6255,351.2535,4895.0
2022-10-11 11:30:00,363.83,364.89,363.83,364.72,5739.0,351.5047,352.5288,351.5047,352.3645,5739.0
2022-10-11 11:35:00,364.76,365.2,364.63,364.76,6846.0,352.4032,352.8283,352.2776,352.4032,6846.0
2022-10-11 11:40:00,364.76,365.43,364.54,365.43,13345.0,352.4032,353.0505,352.1906,353.0505,13345.0
2022-10-11 11:45:00,365.43,366.74,365.43,366.44,6417.0,353.0505,354.3161,353.0505,354.0263,6417.0
2022-10-11 11:50:00,366.56,366.73,365.73,365.8,6047.0,354.1422,354.3064,353.3403,353.4079,6047.0
2022-10-11 11:55:00,365.75,366.03,365.63,365.92,4775.0,353.3596,353.6302,353.2437,353.5239,4775.0
2022-10-11 12:00:00,365.82,366.1,365.54,365.54,2810.0,353.4273,353.6978,353.1568,353.1568,2810.0
2022-10-11 12:05:00,365.54,365.67,365.12,365.51,5459.0,353.1568,353.2824,352.751,353.1278,5459.0
2022-10-11 12:10:00,365.5,366.08,364.75,366.04,19028.0,353.1181,353.6785,352.3935,353.6398,19028.0
2022-10-11 12:15:00,366.09,366.78,365.89,366.78,7070.0,353.6881,354.3547,353.4949,354.3547,7070.0
2022-10-11 12:20:00,366.74,367.92,366.62,367.9,16901.0,354.3161,355.4561,354.2002,355.4368,16901.0
2022-10-11 12:25:00,367.83,368.0,367.03,367.07,6176.0,355.3692,355.5334,354.5963,354.6349,6176.0
2022-10-11 12:30:00,367.28,367.88,367.28,367.68,5750.0,354.8378,355.4175,354.8378,355.2243,5750.0
2022-10-11 12:35:00,367.84,368.26,367.64,367.81,7157.0,355.3788,355.7846,355.1856,355.3499,7157.0
2022-10-11 12:40:00,368.02,368.55,367.88,368.31,6807.0,355.5527,356.0648,355.4175,355.8329,6807.0
2022-10-11 12:45:00,368.37,369.0,368.37,368.89,6499.0,355.8909,356.4995,355.8909,356.3933,6499.0
2022-10-11 12:50:00,368.92,369.06,367.96,368.06,13599.0,356.4223,356.5575,355.4948,355.5914,13599.0
2022-10-11 12:55:00,367.94,368.28,367.93,368.25,5328.0,355.4755,355.8039,355.4658,355.7749,5328.0
2022-10-11 13:00:00,368.16,368.23,367.69,367.78,4102.0,355.688,355.7556,355.2339,355.3209,4102.0
2022-10-11 13:05:00,367.8,369.0,367.7,368.8,14537.0,355.3402,356.4995,355.2436,356.3063,14537.0
2022-10-11 13:10:00,368.7,368.71,367.79,367.79,9447.0,356.2097,356.2194,355.3305,355.3305,9447.0
2022-10-11 13:15:00,367.88,368.38,367.55,368.25,6621.0,355.4175,355.9005,355.0987,355.7749,6621.0
2022-10-11 13:20:00,368.21,368.69,368.02,368.24,3458.0,355.7363,356.2,355.5527,355.7653,3458.0
2022-10-11 13:25:00,368.32,368.44,367.72,368.06,9074.0,355.8426,355.9585,355.2629,355.5914,9074.0
2022-10-11 13:30:00,368.12,368.67,367.95,368.35,20654.0,355.6494,356.1807,355.4851,355.8716,20654.0
2022-10-11 13:35:00,368.45,368.58,368.14,368.15,2368.0,355.9682,356.0938,355.6687,355.6783,2368.0
2022-10-11 13:40:00,368.17,368.28,367.75,368.28,3695.0,355.6977,355.8039,355.2919,355.8039,3695.0
2022-10-11 13:45:00,368.33,368.73,367.97,367.97,3986.0,355.8522,356.2387,355.5044,355.5044,3986.0
2022-10-11 13:50:00,367.94,368.66,367.75,367.95,5844.0,355.4755,356.1711,355.2919,355.4851,5844.0
2022-10-11 13:55:00,367.95,368.32,367.61,368.3,12940.0,355.4851,355.8426,355.1566,355.8233,12940.0
2022-10-11 14:00:00,368.31,368.58,368.18,368.45,4631.0,355.8329,356.0938,355.7073,355.9682,4631.0
2022-10-11 14:05:00,368.57,369.14,367.82,368.23,22168.0,356.0841,356.6348,355.3595,355.7556,22168.0
2022-10-11 14:10:00,368.23,368.5,367.79,368.5,3646.0,355.7556,356.0165,355.3305,356.0165,3646.0
2022-10-11 14:15:00,368.33,368.74,367.95,367.95,19450.0,355.8522,356.2483,355.4851,355.4851,19450.0
2022-10-11 14:20:00,368.05,368.5,367.9,368.5,6487.0,355.5817,356.0165,355.4368,356.0165,6487.0
2022-10-11 14:25:00,368.66,369.08,368.49,368.8,11577.0,356.1711,356.5768,356.0068,356.3063,11577.0
2022-10-11 14:30:00,368.89,370.26,368.89,369.71,25304.0,356.3933,357.7169,356.3933,357.1855,25304.0
2022-10-11 14:35:00,369.66,369.84,368.93,369.18,8256.0,357.1372,357.3111,356.4319,356.6734,8256.0
2022-10-11 14:40:00,369.27,369.28,368.21,368.21,4652.0,356.7604,356.7701,355.7363,355.7363,4652.0
2022-10-11 14:45:00,367.6,367.85,366.69,367.05,11277.0,355.147,355.3885,354.2678,354.6156,11277.0
2022-10-11 14:50:00,366.95,367.08,365.64,365.64,6740.0,354.519,354.6446,353.2534,353.2534,6740.0
2022-10-11 14:55:00,365.41,365.56,364.47,364.49,5675.0,353.0312,353.1761,352.123,352.1423,5675.0
2022-10-11 15:00:00,364.38,364.68,363.68,363.93,10710.0,352.0361,352.3259,351.3598,351.6013,10710.0
2022-10-11 15:05:00,363.81,364.61,363.53,363.72,17506.0,351.4854,352.2583,351.2148,351.3984,17506.0
2022-10-11 15:10:00,363.71,363.71,362.53,362.78,8819.0,351.3887,351.3887,350.2487,350.4903,8819.0
2022-10-11 15:15:00,362.69,363.31,362.18,363.12,13736.0,350.4033,351.0023,349.9106,350.8187,13736.0
2022-10-11 15:20:00,363.04,363.57,362.89,363.27,10318.0,350.7414,351.2535,350.5965,350.9637,10318.0
2022-10-11 15:25:00,363.64,363.65,362.51,363.12,10270.0,351.3211,351.3308,350.2294,350.8187,10270.0
2022-10-11 15:30:00,363.14,363.25,362.25,363.03,8471.0,350.8381,350.9443,349.9782,350.7318,8471.0
2022-10-11 15:35:00,362.86,363.97,362.86,363.96,15331.0,350.5675,351.6399,350.5675,351.6303,15331.0
2022-10-11 15:40:00,363.99,364.03,363.24,363.57,20163.0,351.6593,351.6979,350.9347,351.2535,20163.0
2022-10-11 15:45:00,363.58,363.88,363.24,363.82,14472.0,351.2632,351.553,350.9347,351.495,14472.0
2022-10-11 15:50:00,363.68,363.88,362.72,363.41,23981.0,351.3598,351.553,350.4323,351.0989,23981.0
2022-10-11 15:55:00,363.41,363.8,362.88,363.13,68574.0,351.0989,351.4757,350.5869,350.8284,68574.0
2022-10-12 09:30:00,362.92,363.15,359.9,361.76,24619.0,350.6255,350.8477,347.7078,349.5048,24619.0
2022-10-12 09:35:00,361.71,364.18,361.39,363.96,26236.0,349.4565,351.8428,349.1473,351.6303,26236.0
2022-10-12 09:40:00,363.83,364.26,362.59,363.18,9858.0,351.5047,351.9201,350.3067,350.8767,9858.0
2022-10-12 09:45:00,363.52,363.52,360.57,360.57,4672.0,351.2052,351.2052,348.3551,348.3551,4672.0
2022-10-12 09:50:00,361.02,361.22,359.96,360.23,3884.0,348.7899,348.9831,347.7658,348.0266,3884.0
2022-10-12 09:55:00,360.23,361.66,360.23,361.66,3764.0,348.0266,349.4082,348.0266,349.4082,3764.0
2022-10-12 10:00:00,361.9,362.35,361.45,362.19,6116.0,349.6401,350.0748,349.2053,349.9202,6116.0
2022-10-12 10:05:00,362.34,362.34,360.82,361.1,4150.0,350.0652,350.0652,348.5967,348.8672,4150.0
2022-10-12 10:10:00,361.33,361.71,361.06,361.06,4276.0,349.0894,349.4565,348.8285,348.8285,4276.0
2022-10-12 10:15:00,360.96,361.2,360.52,360.87,3252.0,348.7319,348.9638,348.3068,348.645,3252.0
2022-10-12 10:20:00,360.87,360.91,359.65,360.07,2924.0,348.645,348.6836,347.4663,347.8721,2924.0
2022-10-12 10:25:00,360.0,360.38,359.72,360.15,6250.0,347.8044,348.1716,347.5339,347.9493,6250.0
2022-10-12 10:30:00,360.12,361.26,359.88,360.72,8524.0,347.9204,349.0217,347.6885,348.5,8524.0
2022-10-12 10:35:00,360.84,360.84,359.6,359.6,5825.0,348.616,348.616,347.418,347.418,5825.0
2022-10-12 10:40:00,359.45,359.61,358.91,359.05,5983.0,347.2731,347.4276,346.7514,346.8866,5983.0
2022-10-12 10:45:00,359.3,359.66,358.45,359.33,8640.0,347.1281,347.4759,346.3069,347.1571,8640.0
2022-10-12 10:50:00,359.41,360.03,359.23,360.0,9860.0,347.2344,347.8334,347.0605,347.8044,9860.0
2022-10-12 10:55:00,359.86,360.06,359.48,359.65,4104.0,347.6692,347.8624,347.302,347.4663,4104.0
2022-10-12 11:00:00,359.52,360.04,359.52,359.7,6094.0,347.3407,347.8431,347.3407,347.5146,6094.0
2022-10-12 11:05:00,359.62,360.3,359.48,359.98,4381.0,347.4373,348.0943,347.302,347.7851,4381.0
2022-10-12 11:10:00,359.93,360.76,359.93,360.69,5688.0,347.7368,348.5387,347.7368,348.4711,5688.0
2022-10-12 11:15:00,360.75,361.72,360.54,361.45,8063.0,348.529,349.4662,348.3261,349.2053,8063.0
2022-10-12 11:20:00,361.38,361.39,360.58,360.9,4720.0,349.1377,349.1473,348.3648,348.6739,4720.0
2022-10-12 11:25:00,360.95,361.71,360.78,361.62,10529.0,348.7222,349.4565,348.558,349.3696,10529.0
2022-10-12 11:30:00,361.9,361.9,361.1,361.12,8712.0,349.6401,349.6401,348.8672,348.8865,8712.0
2022-10-12 11:35:00,361.12,361.71,360.81,361.16,5777.0,348.8865,349.4565,348.587,348.9251,5777.0
2022-10-12 11:40:00,361.06,361.92,360.96,361.6,3536.0,348.8285,349.6594,348.7319,349.3502,3536.0
2022-10-12 11:45:00,361.46,361.54,361.01,361.54,2984.0,349.215,349.2923,348.7802,349.2923,2984.0
2022-10-12 11:50:00,361.59,361.73,360.43,361.51,30707.0,349.3406,349.4758,348.2199,349.2633,30707.0
2022-10-12 11:55:00,361.17,362.45,361.17,362.2,7422.0,348.9348,350.1714,348.9348,349.9299,7422.0
2022-10-12 12:00:00,362.35,362.64,361.24,361.25,9786.0,350.0748,350.355,349.0024,349.0121,9786.0
2022-10-12 12:05:00,361.12,361.59,360.59,360.81,6000.0,348.8865,349.3406,348.3744,348.587,6000.0
2022-10-12 12:10:00,360.87,361.12,360.58,361.07,6869.0,348.645,348.8865,348.3648,348.8382,6869.0
2022-10-12 12:15:00,361.1,361.37,361.02,361.37,2812.0,348.8672,349.128,348.7899,349.128,2812.0
2022-10-12 12:20:00,361.44,361.44,361.0,361.03,2813.0,349.1956,349.1956,348.7706,348.7995,2813.0
2022-10-12 12:25:00,361.0,361.38,360.83,361.19,5727.0,348.7706,349.1377,348.6063,348.9541,5727.0
2022-10-12 12:30:00,361.19,361.26,360.87,361.21,3380.0,348.9541,349.0217,348.645,348.9734,3380.0
2022-10-12 12:35:00,361.21,361.42,360.66,360.81,4356.0,348.9734,349.1763,348.4421,348.587,4356.0
2022-10-12 12:40:00,360.8,360.8,360.37,360.37,1412.0,348.5773,348.5773,348.1619,348.1619,1412.0
2022-10-12 12:45:00,360.22,360.49,360.2,360.38,2613.0,348.017,348.2778,347.9977,348.1716,2613.0
2022-10-12 12:50:00,360.11,360.55,360.1,360.38,1841.0,347.9107,348.3358,347.901,348.1716,1841.0
2022-10-12 12:55:00,360.42,360.62,360.38,360.42,1505.0,348.2102,348.4034,348.1716,348.2102,1505.0
2022-10-12 13:00:00,360.43,360.72,360.15,360.38,6028.0,348.2199,348.5,347.9493,348.1716,6028.0
2022-10-12 13:05:00,360.56,360.92,360.47,360.74,1892.0,348.3455,348.6933,348.2585,348.5194,1892.0
2022-10-12 13:10:00,360.75,360.88,360.55,360.55,1710.0,348.529,348.6546,348.3358,348.3358,1710.0
2022-10-12 13:15:00,360.58,360.59,360.15,360.38,4655.0,348.3648,348.3744,347.9493,348.1716,4655.0
2022-10-12 13:20:00,360.38,360.78,360.23,360.78,6980.0,348.1716,348.558,348.0266,348.558,6980.0
2022-10-12 13:25:00,360.72,360.9,360.6,360.82,2946.0,348.5,348.6739,348.3841,348.5967,2946.0
2022-10-12 13:30:00,360.72,360.84,360.11,360.34,6387.0,348.5,348.616,347.9107,348.1329,6387.0
2022-10-12 13:35:00,360.44,360.55,360.08,360.53,4325.0,348.2295,348.3358,347.8817,348.3165,4325.0
2022-10-12 13:40:00,360.56,360.57,360.24,360.33,2803.0,348.3455,348.3551,348.0363,348.1233,2803.0
2022-10-12 13:45:00,360.43,360.8,360.21,360.79,2921.0,348.2199,348.5773,348.0073,348.5677,2921.0
2022-10-12 13:50:00,360.77,360.88,360.6,360.88,2814.0,348.5483,348.6546,348.3841,348.6546,2814.0
2022-10-12 13:55:00,360.67,361.27,360.67,361.08,4060.0,348.4517,349.0314,348.4517,348.8478,4060.0
2022-10-12 14:00:00,361.38,361.89,360.62,360.96,6430.0,349.1377,349.6304,348.4034,348.7319,6430.0
2022-10-12 14:05:00,361.12,361.86,360.75,361.86,5781.0,348.8865,349.6014,348.529,349.6014,5781.0
2022-10-12 14:10:00,361.42,363.01,361.36,362.72,8841.0,349.1763,350.7125,349.1184,350.4323,8841.0
2022-10-12 14:15:00,362.61,362.86,362.28,362.61,4353.0,350.326,350.5675,350.0072,350.326,4353.0
2022-10-12 14:20:00,362.87,362.87,362.11,362.58,2947.0,350.5772,350.5772,349.843,350.297,2947.0
2022-10-12 14:25:00,362.28,363.18,362.24,362.97,5451.0,350.0072,350.8767,349.9685,350.6738,5451.0
2022-10-12 14:30:00,362.96,363.51,362.94,363.02,9303.0,350.6642,351.1955,350.6448,350.7221,9303.0
2022-10-12 14:35:00,363.19,363.37,362.78,362.98,10105.0,350.8864,351.0603,350.4903,350.6835,10105.0
2022-10-12 14:40:00,362.9,362.93,362.41,362.8,9351.0,350.6062,350.6352,350.1328,350.5096,9351.0
2022-10-12 14:45:00,362.65,362.84,362.36,362.39,2004.0,350.3647,350.5482,350.0845,350.1135,2004.0
2022-10-12 14:50:00,362.38,362.39,361.9,361.94,2615.0,350.1038,350.1135,349.6401,349.6787,2615.0
2022-10-12 14:55:00,362.14,362.3,362.02,362.09,3164.0,349.8719,350.0265,349.756,349.8236,3164.0
2022-10-12 15:00:00,362.16,362.19,361.55,361.78,3613.0,349.8913,349.9202,349.3019,349.5241,3613.0
2022-10-12 15:05:00,361.65,362.07,361.65,361.96,3104.0,349.3985,349.8043,349.3985,349.698,3104.0
2022-10-12 15:10:00,362.05,362.32,362.02,362.15,2427.0,349.785,350.0458,349.756,349.8816,2427.0
2022-10-12 15:15:00,362.05,362.35,361.59,362.27,6866.0,349.785,350.0748,349.3406,349.9975,6866.0
2022-10-12 15:20:00,362.26,362.31,361.59,361.91,5988.0,349.9879,350.0362,349.3406,349.6497,5988.0
2022-10-12 15:25:00,361.88,362.19,361.52,361.58,7641.0,349.6207,349.9202,349.2729,349.3309,7641.0
2022-10-12 15:30:00,361.58,362.28,361.54,362.24,11597.0,349.3309,350.0072,349.2923,349.9685,11597.0
2022-10-12 15:35:00,362.36,362.64,362.1,362.16,6037.0,350.0845,350.355,349.8333,349.8913,6037.0
2022-10-12 15:40:00,362.12,362.78,361.98,362.78,7747.0,349.8526,350.4903,349.7174,350.4903,7747.0
2022-10-12 15:45:00,362.7,362.8,362.05,362.05,15976.0,350.413,350.5096,349.785,349.785,15976.0
2022-10-12 15:50:00,362.01,362.06,361.39,361.92,18037.0,349.7463,349.7946,349.1473,349.6594,18037.0
2022-10-12 15:55:00,361.88,362.06,361.04,361.08,86201.0,349.6207,349.7946,348.8092,348.8478,86201.0
2022-10-13 09:30:00,354.11,355.0,352.22,354.03,43209.0,342.114,342.9738,340.288,342.0367,43209.0
2022-10-13 09:35:00,355.0,355.0,349.09,349.92,23954.0,342.9738,342.9738,337.264,338.0659,23954.0
2022-10-13 09:40:00,350.04,352.38,349.07,350.14,17216.0,338.1818,340.4426,337.2447,338.2785,17216.0
2022-10-13 09:45:00,350.81,353.21,350.25,353.16,8261.0,338.9258,341.2445,338.3847,341.1961,8261.0
2022-10-13 09:50:00,353.16,355.68,353.16,355.39,12557.0,341.1961,343.6308,341.1961,343.3506,12557.0
2022-10-13 09:55:00,355.26,355.72,353.67,354.25,8482.0,343.225,343.6694,341.6889,342.2492,8482.0
2022-10-13 10:00:00,354.25,355.0,353.36,354.36,13727.0,342.2492,342.9738,341.3894,342.3555,13727.0
2022-10-13 10:05:00,354.79,355.76,353.77,354.54,15639.0,342.7709,343.7081,341.7855,342.5294,15639.0
2022-10-13 10:10:00,354.74,354.93,353.67,354.72,5581.0,342.7226,342.9062,341.6889,342.7033,5581.0
2022-10-13 10:15:00,355.0,355.96,354.3,354.86,15948.0,342.9738,343.9013,342.2975,342.8386,15948.0
2022-10-13 10:20:00,355.13,355.55,353.63,354.98,17735.0,343.0994,343.5052,341.6502,342.9545,17735.0
2022-10-13 10:25:00,354.95,354.95,352.3,352.61,11153.0,342.9255,342.9255,340.3653,340.6648,11153.0
2022-10-13 10:30:00,352.72,354.03,352.53,352.7,4037.0,340.7711,342.0367,340.5875,340.7517,4037.0
2022-10-13 10:35:00,352.57,353.75,352.42,353.69,9010.0,340.6261,341.7662,340.4812,341.7082,9010.0
2022-10-13 10:40:00,353.41,354.39,353.07,354.15,8254.0,341.4377,342.3845,341.1092,342.1526,8254.0
2022-10-13 10:45:00,353.81,356.33,353.69,356.09,10094.0,341.8241,344.2588,341.7082,344.0269,10094.0
2022-10-13 10:50:00,356.36,356.37,355.18,356.29,5638.0,344.2877,344.2974,343.1477,344.2201,5638.0
2022-10-13 10:55:00,356.19,357.66,356.07,356.94,8590.0,344.1235,345.5437,344.0076,344.8481,8590.0
2022-10-13 11:00:00,356.61,358.0,356.61,358.0,7640.0,344.5293,345.8722,344.5293,345.8722,7640.0
2022-10-13 11:05:00,358.53,360.93,358.5,360.93,6354.0,346.3842,348.7029,346.3552,348.7029,6354.0
2022-10-13 11:10:00,360.89,360.89,359.65,360.09,10827.0,348.6643,348.6643,347.4663,347.8914,10827.0
2022-10-13 11:15:00,360.01,362.51,358.86,361.53,18733.0,347.8141,350.2294,346.703,349.2826,18733.0
2022-10-13 11:20:00,361.77,364.14,361.76,362.4,10805.0,349.5145,351.8042,349.5048,350.1231,10805.0
2022-10-13 11:25:00,361.74,362.24,361.45,361.63,5429.0,349.4855,349.9685,349.2053,349.3792,5429.0
2022-10-13 11:30:00,361.87,362.41,361.53,362.41,4883.0,349.6111,350.1328,349.2826,350.1328,4883.0
2022-10-13 11:35:00,362.39,365.42,362.39,363.9,8323.0,350.1135,353.0408,350.1135,351.5723,8323.0
2022-10-13 11:40:00,364.71,366.17,363.79,364.16,7179.0,352.3549,353.7654,351.466,351.8235,7179.0
2022-10-13 11:45:00,363.53,364.2,362.97,363.33,17355.0,351.2148,351.8621,350.6738,351.0216,17355.0
2022-10-13 11:50:00,362.88,363.81,362.66,363.81,1870.0,350.5869,351.4854,350.3743,351.4854,1870.0
2022-10-13 11:55:00,363.42,364.08,362.94,363.97,5412.0,351.1086,351.7462,350.6448,351.6399,5412.0
2022-10-13 12:00:00,364.24,364.32,363.27,363.81,7875.0,351.9008,351.9781,350.9637,351.4854,7875.0
2022-10-13 12:05:00,363.84,363.86,363.24,363.44,3337.0,351.5143,351.5337,350.9347,351.1279,3337.0
2022-10-13 12:10:00,363.27,363.27,361.94,362.05,5903.0,350.9637,350.9637,349.6787,349.785,5903.0
2022-10-13 12:15:00,362.13,362.3,361.57,361.68,1919.0,349.8623,350.0265,349.3212,349.4275,1919.0
2022-10-13 12:20:00,361.71,362.84,361.1,362.38,5366.0,349.4565,350.5482,348.8672,350.1038,5366.0
2022-10-13 12:25:00,362.22,362.96,361.71,362.46,4667.0,349.9492,350.6642,349.4565,350.1811,4667.0
2022-10-13 12:30:00,362.46,363.52,362.35,363.5,3833.0,350.1811,351.2052,350.0748,351.1859,3833.0
2022-10-13 12:35:00,363.6,364.1,363.28,363.57,2975.0,351.2825,351.7655,350.9733,351.2535,2975.0
2022-10-13 12:40:00,363.59,365.15,363.59,365.15,6622.0,351.2728,352.78,351.2728,352.78,6622.0
2022-10-13 12:45:00,365.1,366.03,364.88,365.99,3020.0,352.7317,353.6302,352.5191,353.5915,3020.0
2022-10-13 12:50:00,366.0,366.68,365.76,365.97,9847.0,353.6012,354.2581,353.3693,353.5722,9847.0
2022-10-13 12:55:00,365.65,366.23,365.44,365.94,3665.0,353.263,353.8234,353.0601,353.5432,3665.0
2022-10-13 13:00:00,365.97,366.3,365.1,365.94,5698.0,353.5722,353.891,352.7317,353.5432,5698.0
2022-10-13 13:05:00,365.94,366.05,365.2,365.24,4718.0,353.5432,353.6495,352.8283,352.8669,4718.0
2022-10-13 13:10:00,365.62,365.62,364.71,364.88,2771.0,353.234,353.234,352.3549,352.5191,2771.0
2022-10-13 13:15:00,365.21,365.63,364.75,365.61,9900.0,352.8379,353.2437,352.3935,353.2244,9900.0
2022-10-13 13:20:00,365.61,367.16,365.61,366.96,9431.0,353.2244,354.7219,353.2244,354.5286,9431.0
2022-10-13 13:25:00,367.0,367.57,365.97,366.81,9474.0,354.5673,355.118,353.5722,354.3837,9474.0
2022-10-13 13:30:00,366.83,367.26,366.36,367.26,12947.0,354.4031,354.8185,353.949,354.8185,12947.0
2022-10-13 13:35:00,366.93,366.93,365.45,365.79,12743.0,354.4997,354.4997,353.0698,353.3983,12743.0
2022-10-13 13:40:00,365.96,365.96,364.95,365.24,7641.0,353.5625,353.5625,352.5867,352.8669,7641.0
2022-10-13 13:45:00,365.23,365.36,364.45,365.3,17297.0,352.8573,352.9829,352.1037,352.9249,17297.0
2022-10-13 13:50:00,365.35,365.48,364.75,365.35,6632.0,352.9732,353.0988,352.3935,352.9732,6632.0
2022-10-13 13:55:00,365.35,365.36,364.87,365.05,8873.0,352.9732,352.9829,352.5095,352.6834,8873.0
2022-10-13 14:00:00,365.01,366.03,364.62,365.05,46264.0,352.6447,353.6302,352.2679,352.6834,46264.0
2022-10-13 14:05:00,365.76,365.95,365.41,365.54,1906.0,353.3693,353.5529,353.0312,353.1568,1906.0
2022-10-13 14:10:00,365.54,366.09,365.07,365.62,28337.0,353.1568,353.6881,352.7027,353.234,28337.0
2022-10-13 14:15:00,365.75,366.26,365.64,366.01,17297.0,353.3596,353.8524,353.2534,353.6108,17297.0
2022-10-13 14:20:00,366.0,366.56,365.95,366.29,1883.0,353.6012,354.1422,353.5529,353.8813,1883.0
2022-10-13 14:25:00,366.02,366.04,364.68,364.78,6695.0,353.6205,353.6398,352.3259,352.4225,6695.0
2022-10-13 14:30:00,365.05,365.83,365.04,365.83,11871.0,352.6834,353.4369,352.6737,353.4369,11871.0
2022-10-13 14:35:00,365.76,366.39,365.51,366.39,6824.0,353.3693,353.978,353.1278,353.978,6824.0
2022-10-13 14:40:00,366.26,366.5,365.81,366.32,15918.0,353.8524,354.0842,353.4176,353.9103,15918.0
2022-10-13 14:45:00,366.33,366.52,365.58,366.15,12792.0,353.92,354.1036,353.1954,353.7461,12792.0
2022-10-13 14:50:00,366.05,366.39,365.47,366.19,12031.0,353.6495,353.978,353.0891,353.7847,12031.0
2022-10-13 14:55:00,366.21,367.0,365.78,366.74,58748.0,353.8041,354.5673,353.3886,354.3161,58748.0
2022-10-13 15:00:00,366.73,366.73,365.83,366.44,7970.0,354.3064,354.3064,353.4369,354.0263,7970.0
2022-10-13 15:05:00,366.33,368.38,366.33,368.23,17445.0,353.92,355.9005,353.92,355.7556,17445.0
2022-10-13 15:10:00,368.24,368.4,366.87,366.87,15951.0,355.7653,355.9199,354.4417,354.4417,15951.0
2022-10-13 15:15:00,366.87,367.35,366.44,367.18,7645.0,354.4417,354.9054,354.0263,354.7412,7645.0
2022-10-13 15:20:00,367.0,367.0,366.59,366.77,4594.0,354.5673,354.5673,354.1712,354.3451,4594.0
2022-10-13 15:25:00,366.41,366.76,366.1,366.19,4719.0,353.9973,354.3354,353.6978,353.7847,4719.0
2022-10-13 15:30:00,366.1,366.4,365.16,365.34,11872.0,353.6978,353.9876,352.7896,352.9635,11872.0
2022-10-13 15:35:00,365.29,366.37,364.93,366.37,11321.0,352.9152,353.9586,352.5674,353.9586,11321.0
2022-10-13 15:40:00,366.37,367.22,365.97,367.03,12719.0,353.9586,354.7798,353.5722,354.5963,12719.0
2022-10-13 15:45:00,366.9,368.0,366.78,366.99,18886.0,354.4707,355.5334,354.3547,354.5576,18886.0
2022-10-13 15:50:00,366.51,367.7,366.05,367.51,25407.0,354.0939,355.2436,353.6495,355.06,25407.0
2022-10-13 15:55:00,367.04,368.16,367.02,367.22,58855.0,354.6059,355.688,354.5866,354.7798,58855.0
2022-10-14 09:30:00,368.38,372.4,367.8,370.63,47275.0,355.9005,359.7844,355.3402,358.0743,47275.0
2022-10-14 09:35:00,370.19,370.8,369.21,370.4,13651.0,357.6492,358.2386,356.7024,357.8521,13651.0
2022-10-14 09:40:00,370.65,370.89,367.17,367.42,12696.0,358.0936,358.3255,354.7315,354.9731,12696.0
2022-10-14 09:45:00,367.62,367.62,366.45,367.22,5389.0,355.1663,355.1663,354.0359,354.7798,5389.0
2022-10-14 09:50:00,367.22,367.88,364.94,365.88,21268.0,354.7798,355.4175,352.5771,353.4852,21268.0
2022-10-14 09:55:00,365.87,366.87,364.99,365.08,13615.0,353.4756,354.4417,352.6254,352.7123,13615.0
2022-10-14 10:00:00,365.38,365.38,361.73,362.93,25395.0,353.0022,353.0022,349.4758,350.6352,25395.0
2022-10-14 10:05:00,363.31,363.87,361.61,361.88,11128.0,351.0023,351.5433,349.3599,349.6207,11128.0
2022-10-14 10:10:00,362.0,362.32,360.28,360.88,13486.0,349.7367,350.0458,348.0749,348.6546,13486.0
2022-10-14 10:15:00,360.9,361.36,360.0,361.36,14259.0,348.6739,349.1184,347.8044,349.1184,14259.0
2022-10-14 10:20:00,360.39,360.89,359.78,360.1,6143.0,348.1812,348.6643,347.5919,347.901,6143.0
2022-10-14 10:25:00,360.1,362.06,359.93,361.19,7336.0,347.901,349.7946,347.7368,348.9541,7336.0
2022-10-14 10:30:00,361.98,362.5,361.2,361.2,7190.0,349.7174,350.2197,348.9638,348.9638,7190.0
2022-10-14 10:35:00,361.46,362.54,361.46,362.17,10670.0,349.215,350.2584,349.215,349.9009,10670.0
2022-10-14 10:40:00,362.5,362.76,360.85,361.22,19083.0,350.2197,350.4709,348.6256,348.9831,19083.0
2022-10-14 10:45:00,360.99,361.74,360.15,360.68,15844.0,348.7609,349.4855,347.9493,348.4614,15844.0
2022-10-14 10:50:00,360.61,361.64,360.6,361.15,5160.0,348.3938,349.3889,348.3841,348.9155,5160.0
2022-10-14 10:55:00,360.99,361.61,360.99,361.51,4740.0,348.7609,349.3599,348.7609,349.2633,4740.0
2022-10-14 11:00:00,361.75,363.87,361.57,363.73,12543.0,349.4951,351.5433,349.3212,351.4081,12543.0
2022-10-14 11:05:00,363.46,363.46,362.49,362.99,4200.0,351.1472,351.1472,350.2101,350.6931,4200.0
2022-10-14 11:10:00,363.15,363.17,362.23,362.47,6099.0,350.8477,350.867,349.9589,350.1908,6099.0
2022-10-14 11:15:00,362.71,362.72,361.87,362.2,7991.0,350.4226,350.4323,349.6111,349.9299,7991.0
2022-10-14 11:20:00,362.38,363.39,362.38,363.01,2816.0,350.1038,351.0796,350.1038,350.7125,2816.0
2022-10-14 11:25:00,363.14,363.65,363.11,363.53,3124.0,350.8381,351.3308,350.8091,351.2148,3124.0
2022-10-14 11:30:00,363.12,363.6,362.58,362.77,3131.0,350.8187,351.2825,350.297,350.4806,3131.0
2022-10-14 11:35:00,362.43,362.43,361.77,362.33,5076.0,350.1521,350.1521,349.5145,350.0555,5076.0
2022-10-14 11:40:00,362.33,362.58,361.03,361.38,2709.0,350.0555,350.297,348.7995,349.1377,2709.0
2022-10-14 11:45:00,361.38,361.38,360.77,361.02,2421.0,349.1377,349.1377,348.5483,348.7899,2421.0
2022-10-14 11:50:00,361.08,361.42,360.55,361.42,6803.0,348.8478,349.1763,348.3358,349.1763,6803.0
2022-10-14 11:55:00,361.27,361.98,361.26,361.36,6501.0,349.0314,349.7174,349.0217,349.1184,6501.0
2022-10-14 12:00:00,361.29,362.23,361.25,362.0,7629.0,349.0507,349.9589,349.0121,349.7367,7629.0
2022-10-14 12:05:00,362.1,362.11,361.14,361.22,7226.0,349.8333,349.843,348.9058,348.9831,7226.0
2022-10-14 12:10:00,360.72,360.93,359.83,360.03,3102.0,348.5,348.7029,347.6402,347.8334,3102.0
2022-10-14 12:15:00,360.02,360.88,359.83,360.83,11093.0,347.8238,348.6546,347.6402,348.6063,11093.0
2022-10-14 12:20:00,360.72,361.13,360.54,360.98,3775.0,348.5,348.8962,348.3261,348.7512,3775.0
2022-10-14 12:25:00,361.03,361.28,360.81,361.25,3977.0,348.7995,349.0411,348.587,349.0121,3977.0
2022-10-14 12:30:00,361.25,361.73,361.1,361.54,5022.0,349.0121,349.4758,348.8672,349.2923,5022.0
2022-10-14 12:35:00,361.58,362.3,361.56,361.67,9875.0,349.3309,350.0265,349.3116,349.4179,9875.0
2022-10-14 12:40:00,361.48,362.35,361.36,362.26,1730.0,349.2343,350.0748,349.1184,349.9879,1730.0
2022-10-14 12:45:00,362.07,362.3,361.4,361.4,2005.0,349.8043,350.0265,349.157,349.157,2005.0
2022-10-14 12:50:00,361.16,361.16,360.59,360.79,1715.0,348.9251,348.9251,348.3744,348.5677,1715.0
2022-10-14 12:55:00,360.6,360.6,360.25,360.47,2429.0,348.3841,348.3841,348.046,348.2585,2429.0
2022-10-14 13:00:00,360.59,361.07,360.35,360.79,2458.0,348.3744,348.8382,348.1426,348.5677,2458.0
2022-10-14 13:05:00,360.6,360.6,359.9,360.05,4429.0,348.3841,348.3841,347.7078,347.8527,4429.0
2022-10-14 13:10:00,360.06,360.42,359.79,359.8,1492.0,347.8624,348.2102,347.6015,347.6112,1492.0
2022-10-14 13:15:00,359.89,360.36,359.88,360.09,3305.0,347.6982,348.1522,347.6885,347.8914,3305.0
2022-10-14 13:20:00,360.03,360.12,359.62,360.07,4625.0,347.8334,347.9204,347.4373,347.8721,4625.0
2022-10-14 13:25:00,360.08,360.45,359.66,360.45,2088.0,347.8817,348.2392,347.4759,348.2392,2088.0
2022-10-14 13:30:00,360.35,360.99,360.34,360.81,2512.0,348.1426,348.7609,348.1329,348.587,2512.0
2022-10-14 13:35:00,360.81,360.81,359.64,359.64,9500.0,348.587,348.587,347.4566,347.4566,9500.0
2022-10-14 13:40:00,359.65,360.08,359.25,359.55,10532.0,347.4663,347.8817,347.0798,347.3697,10532.0
2022-10-14 13:45:00,359.54,359.63,359.3,359.37,6254.0,347.36,347.447,347.1281,347.1958,6254.0
2022-10-14 13:50:00,359.31,359.31,358.95,358.97,5279.0,347.1378,347.1378,346.79,346.8093,5279.0
2022-10-14 13:55:00,359.23,359.37,358.64,359.33,8355.0,347.0605,347.1958,346.4905,347.1571,8355.0
2022-10-14 14:00:00,359.33,359.33,358.69,358.75,5215.0,347.1571,347.1571,346.5388,346.5968,5215.0
2022-10-14 14:05:00,358.8,358.92,358.13,358.23,10535.0,346.6451,346.761,345.9978,346.0944,10535.0
2022-10-14 14:10:00,358.06,358.25,357.49,357.5,5562.0,345.9302,346.1137,345.3795,345.3891,5562.0
2022-10-14 14:15:00,357.47,357.48,356.63,357.0,9854.0,345.3601,345.3698,344.5486,344.9061,9854.0
2022-10-14 14:20:00,356.89,356.97,356.52,356.78,4300.0,344.7998,344.8771,344.4423,344.6935,4300.0
2022-10-14 14:25:00,356.75,357.13,356.43,357.13,4994.0,344.6645,345.0317,344.3554,345.0317,4994.0
2022-10-14 14:30:00,357.15,357.49,357.04,357.49,5609.0,345.051,345.3795,344.9447,345.3795,5609.0
2022-10-14 14:35:00,357.36,357.66,357.22,357.31,6123.0,345.2539,345.5437,345.1186,345.2056,6123.0
2022-10-14 14:40:00,357.18,357.27,356.71,357.08,3100.0,345.08,345.1669,344.6259,344.9834,3100.0
2022-10-14 14:45:00,356.97,357.5,356.97,357.36,9100.0,344.8771,345.3891,344.8771,345.2539,9100.0
2022-10-14 14:50:00,357.43,357.65,357.08,357.23,3750.0,345.3215,345.534,344.9834,345.1283,3750.0
2022-10-14 14:55:00,357.23,358.15,357.2,358.15,5871.0,345.1283,346.0171,345.0993,346.0171,5871.0
2022-10-14 15:00:00,358.35,359.06,357.94,358.51,5318.0,346.2103,346.8963,345.8142,346.3649,5318.0
2022-10-14 15:05:00,358.6,358.82,358.08,358.13,5445.0,346.4519,346.6644,345.9495,345.9978,5445.0
2022-10-14 15:10:00,358.0,358.47,357.76,358.14,8294.0,345.8722,346.3263,345.6403,346.0074,8294.0
2022-10-14 15:15:00,357.97,358.1,357.38,358.1,16754.0,345.8432,345.9688,345.2732,345.9688,16754.0
2022-10-14 15:20:00,357.81,358.64,357.81,358.62,5114.0,345.6886,346.4905,345.6886,346.4712,5114.0
2022-10-14 15:25:00,358.47,359.02,358.35,359.02,12112.0,346.3263,346.8576,346.2103,346.8576,12112.0
2022-10-14 15:30:00,358.93,359.02,358.25,358.98,7106.0,346.7707,346.8576,346.1137,346.819,7106.0
2022-10-14 15:35:00,359.02,359.16,358.2,358.47,9386.0,346.8576,346.9929,346.0654,346.3263,9386.0
2022-10-14 15:40:00,358.35,358.72,358.25,358.38,13414.0,346.2103,346.5678,346.1137,346.2393,13414.0
2022-10-14 15:45:00,358.24,358.24,357.41,357.86,16892.0,346.1041,346.1041,345.3022,345.7369,16892.0
2022-10-14 15:50:00,357.88,358.57,357.86,358.03,13938.0,345.7562,346.4229,345.7369,345.9012,13938.0
2022-10-14 15:55:00,357.91,357.94,356.77,357.67,51361.0,345.7852,345.8142,344.6839,345.5534,51361.0
2022-10-17 09:30:00,361.39,363.27,360.97,362.07,20810.0,349.1473,350.9637,348.7416,349.8043,20810.0
2022-10-17 09:35:00,362.16,364.31,362.16,364.18,8058.0,349.8913,351.9684,349.8913,351.8428,8058.0
2022-10-17 09:40:00,364.31,365.28,363.41,364.89,18259.0,351.9684,352.9056,351.0989,352.5288,18259.0
2022-10-17 09:45:00,364.42,364.5,363.68,363.74,6859.0,352.0747,352.152,351.3598,351.4177,6859.0
2022-10-17 09:50:00,364.33,364.76,363.75,364.23,7025.0,351.9877,352.4032,351.4274,351.8911,7025.0
2022-10-17 09:55:00,364.23,364.34,362.64,362.88,18349.0,351.8911,351.9974,350.355,350.5869,18349.0
2022-10-17 10:00:00,363.15,364.57,362.92,364.57,7629.0,350.8477,352.2196,350.6255,352.2196,7629.0
2022-10-17 10:05:00,364.23,365.1,363.8,364.94,8000.0,351.8911,352.7317,351.4757,352.5771,8000.0
2022-10-17 10:10:00,365.02,366.5,364.73,366.5,12110.0,352.6544,354.0842,352.3742,354.0842,12110.0
2022-10-17 10:15:00,366.15,367.18,366.1,366.22,12650.0,353.7461,354.7412,353.6978,353.8137,12650.0
2022-10-17 10:20:00,366.42,366.67,365.9,365.91,2420.0,354.0069,354.2485,353.5046,353.5142,2420.0
2022-10-17 10:25:00,365.71,365.71,364.93,365.58,6117.0,353.321,353.321,352.5674,353.1954,6117.0
2022-10-17 10:30:00,365.58,366.15,364.93,365.16,5195.0,353.1954,353.7461,352.5674,352.7896,5195.0
2022-10-17 10:35:00,365.28,365.55,363.95,364.41,13751.0,352.9056,353.1664,351.6206,352.065,13751.0
2022-10-17 10:40:00,364.41,364.49,363.75,363.97,5630.0,352.065,352.1423,351.4274,351.6399,5630.0
2022-10-17 10:45:00,363.74,363.85,362.46,362.71,8401.0,351.4177,351.524,350.1811,350.4226,8401.0
2022-10-17 10:50:00,362.5,362.55,361.18,361.86,9943.0,350.2197,350.268,348.9445,349.6014,9943.0
2022-10-17 10:55:00,361.85,362.08,361.6,362.02,8406.0,349.5918,349.814,349.3502,349.756,8406.0
2022-10-17 11:00:00,362.06,362.96,362.06,362.66,7091.0,349.7946,350.6642,349.7946,350.3743,7091.0
2022-10-17 11:05:00,362.58,362.84,361.79,362.0,11787.0,350.297,350.5482,349.5338,349.7367,11787.0
2022-10-17 11:10:00,361.88,362.83,361.88,362.3,6134.0,349.6207,350.5386,349.6207,350.0265,6134.0
2022-10-17 11:15:00,362.2,362.48,361.84,361.93,11469.0,349.9299,350.2004,349.5821,349.669,11469.0
2022-10-17 11:20:00,361.7,363.03,361.68,363.0,4971.0,349.4468,350.7318,349.4275,350.7028,4971.0
2022-10-17 11:25:00,362.8,363.56,362.5,363.56,7661.0,350.5096,351.2438,350.2197,351.2438,7661.0
2022-10-17 11:30:00,363.6,363.67,363.1,363.49,4248.0,351.2825,351.3501,350.7994,351.1762,4248.0
2022-10-17 11:35:00,363.4,363.4,362.81,363.27,3962.0,351.0893,351.0893,350.5192,350.9637,3962.0
2022-10-17 11:40:00,363.43,363.81,363.41,363.41,3631.0,351.1182,351.4854,351.0989,351.0989,3631.0
2022-10-17 11:45:00,363.38,364.16,363.38,364.16,6270.0,351.0699,351.8235,351.0699,351.8235,6270.0
2022-10-17 11:50:00,364.14,364.86,364.14,364.63,6680.0,351.8042,352.4998,351.8042,352.2776,6680.0
2022-10-17 11:55:00,364.5,364.5,364.21,364.21,2990.0,352.152,352.152,351.8718,351.8718,2990.0
2022-10-17 12:00:00,364.14,364.3,363.93,364.02,4247.0,351.8042,351.9588,351.6013,351.6882,4247.0
2022-10-17 12:05:00,363.88,364.65,363.88,364.64,4957.0,351.553,352.2969,351.553,352.2872,4957.0
2022-10-17 12:10:00,364.5,364.5,363.11,363.75,2530.0,352.152,352.152,350.8091,351.4274,2530.0
2022-10-17 12:15:00,363.89,363.89,363.57,363.66,2323.0,351.5627,351.5627,351.2535,351.3404,2323.0
2022-10-17 12:20:00,363.65,363.68,363.3,363.52,2685.0,351.3308,351.3598,350.9926,351.2052,2685.0
2022-10-17 12:25:00,363.51,364.01,363.51,363.93,3075.0,351.1955,351.6786,351.1955,351.6013,3075.0
2022-10-17 12:30:00,363.93,364.22,363.93,364.11,4213.0,351.6013,351.8815,351.6013,351.7752,4213.0
2022-10-17 12:35:00,364.06,364.3,363.92,363.97,5871.0,351.7269,351.9588,351.5916,351.6399,5871.0
2022-10-17 12:40:00,363.89,363.9,362.62,363.0,10605.0,351.5627,351.5723,350.3357,350.7028,10605.0
2022-10-17 12:45:00,362.99,363.09,362.26,362.92,4300.0,350.6931,350.7898,349.9879,350.6255,4300.0
2022-10-17 12:50:00,363.05,363.57,362.85,363.53,3544.0,350.7511,351.2535,350.5579,351.2148,3544.0
2022-10-17 12:55:00,363.53,363.96,363.32,363.96,4353.0,351.2148,351.6303,351.012,351.6303,4353.0
2022-10-17 13:00:00,364.21,364.21,363.46,363.61,2851.0,351.8718,351.8718,351.1472,351.2921,2851.0
2022-10-17 13:05:00,363.64,364.24,363.64,364.19,1054.0,351.3211,351.9008,351.3211,351.8525,1054.0
2022-10-17 13:10:00,364.27,364.3,364.11,364.11,500.0,351.9298,351.9588,351.7752,351.7752,500.0
2022-10-17 13:15:00,364.26,364.42,363.61,363.72,3101.0,351.9201,352.0747,351.2921,351.3984,3101.0
2022-10-17 13:20:00,363.8,364.32,363.56,364.31,3532.0,351.4757,351.9781,351.2438,351.9684,3532.0
2022-10-17 13:25:00,364.43,364.5,364.22,364.29,4387.0,352.0844,352.152,351.8815,351.9491,4387.0
2022-10-17 13:30:00,364.35,364.5,364.35,364.47,1971.0,352.0071,352.152,352.0071,352.123,1971.0
2022-10-17 13:35:00,364.48,364.48,364.32,364.39,1575.0,352.1327,352.1327,351.9781,352.0457,1575.0
2022-10-17 13:40:00,364.47,364.51,363.9,363.9,3644.0,352.123,352.1616,351.5723,351.5723,3644.0
2022-10-17 13:45:00,363.83,364.33,363.66,364.16,6387.0,351.5047,351.9877,351.3404,351.8235,6387.0
2022-10-17 13:50:00,364.17,364.19,363.93,363.96,2851.0,351.8332,351.8525,351.6013,351.6303,2851.0
2022-10-17 13:55:00,363.92,363.92,363.61,363.79,3220.0,351.5916,351.5916,351.2921,351.466,3220.0
2022-10-17 14:00:00,363.67,364.04,362.96,362.96,7999.0,351.3501,351.7076,350.6642,350.6642,7999.0
2022-10-17 14:05:00,363.02,363.02,362.77,362.91,5022.0,350.7221,350.7221,350.4806,350.6158,5022.0
2022-10-17 14:10:00,362.83,362.83,362.24,362.33,4556.0,350.5386,350.5386,349.9685,350.0555,4556.0
2022-10-17 14:15:00,362.33,362.33,361.95,362.14,5078.0,350.0555,350.0555,349.6884,349.8719,5078.0
2022-10-17 14:20:00,362.14,362.14,361.75,361.75,1934.0,349.8719,349.8719,349.4951,349.4951,1934.0
2022-10-17 14:25:00,361.75,361.99,361.5,361.84,4855.0,349.4951,349.727,349.2536,349.5821,4855.0
2022-10-17 14:30:00,361.96,362.06,361.82,361.82,4425.0,349.698,349.7946,349.5628,349.5628,4425.0
2022-10-17 14:35:00,361.99,362.79,361.91,362.79,6028.0,349.727,350.4999,349.6497,350.4999,6028.0
2022-10-17 14:40:00,363.03,363.2,362.89,363.16,2804.0,350.7318,350.896,350.5965,350.8574,2804.0
2022-10-17 14:45:00,363.09,363.16,362.78,363.16,2765.0,350.7898,350.8574,350.4903,350.8574,2765.0
2022-10-17 14:50:00,362.95,363.09,362.57,362.94,4907.0,350.6545,350.7898,350.2874,350.6448,4907.0
2022-10-17 14:55:00,362.78,363.14,362.78,363.07,5355.0,350.4903,350.8381,350.4903,350.7704,5355.0
2022-10-17 15:00:00,362.97,363.14,362.55,362.69,5792.0,350.6738,350.8381,350.268,350.4033,5792.0
2022-10-17 15:05:00,362.78,362.92,362.38,362.45,6856.0,350.4903,350.6255,350.1038,350.1714,6856.0
2022-10-17 15:10:00,362.64,362.69,362.34,362.49,4534.0,350.355,350.4033,350.0652,350.2101,4534.0
2022-10-17 15:15:00,362.6,362.7,362.34,362.6,6406.0,350.3164,350.413,350.0652,350.3164,6406.0
2022-10-17 15:20:00,362.59,362.87,362.17,362.81,6202.0,350.3067,350.5772,349.9009,350.5192,6202.0
2022-10-17 15:25:00,362.85,363.0,362.51,362.62,6440.0,350.5579,350.7028,350.2294,350.3357,6440.0
2022-10-17 15:30:00,362.61,363.02,362.36,362.95,7219.0,350.326,350.7221,350.0845,350.6545,7219.0
2022-10-17 15:35:00,362.95,363.11,362.76,362.78,9162.0,350.6545,350.8091,350.4709,350.4903,9162.0
2022-10-17 15:40:00,362.89,363.03,362.41,362.94,12455.0,350.5965,350.7318,350.1328,350.6448,12455.0
2022-10-17 15:45:00,362.88,363.04,362.49,362.5,12561.0,350.5869,350.7414,350.2101,350.2197,12561.0
2022-10-17 15:50:00,362.62,363.2,362.58,363.2,21332.0,350.3357,350.896,350.297,350.896,21332.0
2022-10-17 15:55:00,363.16,363.19,361.86,362.62,53131.0,350.8574,350.8864,349.6014,350.3357,53131.0
2022-10-18 09:30:00,371.86,372.97,370.26,371.54,39249.0,359.2627,360.3351,357.7169,358.9535,39249.0
2022-10-18 09:35:00,371.37,373.26,370.91,371.59,25387.0,358.7893,360.6152,358.3448,359.0018,25387.0
2022-10-18 09:40:00,371.59,372.43,369.99,371.81,16404.0,359.0018,359.8133,357.456,359.2143,16404.0
2022-10-18 09:45:00,371.57,372.12,370.26,371.16,17508.0,358.9825,359.5138,357.7169,358.5864,17508.0
2022-10-18 09:50:00,371.31,371.66,369.36,369.47,10487.0,358.7313,359.0694,356.8473,356.9536,10487.0
2022-10-18 09:55:00,369.93,372.01,369.92,370.45,6693.0,357.398,359.4076,357.3884,357.9004,6693.0
2022-10-18 10:00:00,370.72,371.48,370.0,371.11,11698.0,358.1613,358.8955,357.4657,358.5381,11698.0
2022-10-18 10:05:00,371.68,371.78,370.51,370.51,3534.0,359.0888,359.1854,357.9584,357.9584,3534.0
2022-10-18 10:10:00,371.16,371.46,370.14,370.14,2524.0,358.5864,358.8762,357.6009,357.6009,2524.0
2022-10-18 10:15:00,370.13,370.13,368.57,369.55,7537.0,357.5913,357.5913,356.0841,357.0309,7537.0
2022-10-18 10:20:00,369.59,370.08,368.65,368.65,5272.0,357.0696,357.543,356.1614,356.1614,5272.0
2022-10-18 10:25:00,369.19,369.19,368.16,368.68,5349.0,356.6831,356.6831,355.688,356.1904,5349.0
2022-10-18 10:30:00,368.52,368.99,368.02,368.69,6114.0,356.0358,356.4899,355.5527,356.2,6114.0
2022-10-18 10:35:00,368.57,368.94,368.02,368.67,4917.0,356.0841,356.4416,355.5527,356.1807,4917.0
2022-10-18 10:40:00,368.46,369.86,368.46,369.69,3101.0,355.9778,357.3304,355.9778,357.1662,3101.0
2022-10-18 10:45:00,369.77,370.12,369.21,369.76,3573.0,357.2435,357.5816,356.7024,357.2338,3573.0
2022-10-18 10:50:00,369.76,370.49,369.56,370.49,5619.0,357.2338,357.9391,357.0406,357.9391,5619.0
2022-10-18 10:55:00,370.47,371.13,369.92,370.1,7366.0,357.9197,358.5574,357.3884,357.5623,7366.0
2022-10-18 11:00:00,370.09,370.76,369.87,370.0,15504.0,357.5526,358.1999,357.3401,357.4657,15504.0
2022-10-18 11:05:00,369.94,370.0,368.69,369.17,6791.0,357.4077,357.4657,356.2,356.6638,6791.0
2022-10-18 11:10:00,368.91,369.16,366.84,367.5,11479.0,356.4126,356.6541,354.4127,355.0504,11479.0
2022-10-18 11:15:00,367.47,367.54,366.49,367.16,8872.0,355.0214,355.089,354.0746,354.7219,8872.0
2022-10-18 11:20:00,366.69,366.97,365.78,365.79,10610.0,354.2678,354.5383,353.3886,353.3983,10610.0
2022-10-18 11:25:00,365.78,366.92,365.75,366.67,7915.0,353.3886,354.49,353.3596,354.2485,7915.0
2022-10-18 11:30:00,366.89,366.98,366.64,366.73,2652.0,354.461,354.548,354.2195,354.3064,2652.0
2022-10-18 11:35:00,366.74,366.95,366.02,366.58,6092.0,354.3161,354.519,353.6205,354.1615,6092.0
2022-10-18 11:40:00,366.58,366.74,365.83,366.74,4494.0,354.1615,354.3161,353.4369,354.3161,4494.0
2022-10-18 11:45:00,366.93,367.79,366.64,367.79,3361.0,354.4997,355.3305,354.2195,355.3305,3361.0
2022-10-18 11:50:00,367.8,368.05,367.17,367.45,7416.0,355.3402,355.5817,354.7315,355.0021,7416.0
2022-10-18 11:55:00,367.44,368.73,367.09,368.34,21472.0,354.9924,356.2387,354.6542,355.8619,21472.0
2022-10-18 12:00:00,368.42,368.43,367.45,367.62,3510.0,355.9392,355.9489,355.0021,355.1663,3510.0
2022-10-18 12:05:00,367.61,368.43,367.02,368.43,7442.0,355.1566,355.9489,354.5866,355.9489,7442.0
2022-10-18 12:10:00,368.52,369.02,368.34,369.02,3600.0,356.0358,356.5189,355.8619,356.5189,3600.0
2022-10-18 12:15:00,368.82,368.83,368.16,368.38,5789.0,356.3256,356.3353,355.688,355.9005,5789.0
2022-10-18 12:20:00,368.25,368.25,367.68,367.76,2522.0,355.7749,355.7749,355.2243,355.3015,2522.0
2022-10-18 12:25:00,367.76,367.99,367.24,367.9,7419.0,355.3015,355.5238,354.7992,355.4368,7419.0
2022-10-18 12:30:00,367.9,369.05,367.74,369.04,5100.0,355.4368,356.5478,355.2822,356.5382,5100.0
2022-10-18 12:35:00,368.81,369.54,368.81,369.18,4229.0,356.316,357.0212,356.316,356.6734,4229.0
2022-10-18 12:40:00,369.17,369.65,369.15,369.15,3421.0,356.6638,357.1275,356.6445,356.6445,3421.0
2022-10-18 12:45:00,369.15,369.6,368.93,369.58,3297.0,356.6445,357.0792,356.4319,357.0599,3297.0
2022-10-18 12:50:00,369.36,370.56,369.36,370.56,4612.0,356.8473,358.0067,356.8473,358.0067,4612.0
2022-10-18 12:55:00,370.52,370.52,370.04,370.04,2021.0,357.968,357.968,357.5043,357.5043,2021.0
2022-10-18 13:00:00,369.96,369.96,369.19,369.24,2985.0,357.427,357.427,356.6831,356.7314,2985.0
2022-10-18 13:05:00,369.23,370.4,369.22,370.17,4101.0,356.7217,357.8521,356.7121,357.6299,4101.0
2022-10-18 13:10:00,370.26,371.46,370.26,371.03,9496.0,357.7169,358.8762,357.7169,358.4608,9496.0
2022-10-18 13:15:00,371.06,371.54,370.83,371.54,7648.0,358.4898,358.9535,358.2675,358.9535,7648.0
2022-10-18 13:20:00,371.54,371.54,370.58,370.95,5005.0,358.9535,358.9535,358.026,358.3835,5005.0
2022-10-18 13:25:00,371.11,371.85,371.11,371.72,3783.0,358.5381,359.253,358.5381,359.1274,3783.0
2022-10-18 13:30:00,371.84,372.71,371.49,372.71,8633.0,359.2433,360.0839,358.9052,360.0839,8633.0
2022-10-18 13:35:00,372.71,373.05,372.58,372.59,8339.0,360.0839,360.4123,359.9583,359.9679,8339.0
2022-10-18 13:40:00,372.55,372.87,372.42,372.77,8576.0,359.9293,360.2384,359.8037,360.1418,8576.0
2022-10-18 13:45:00,372.77,373.18,372.4,373.18,6783.0,360.1418,360.5379,359.7844,360.5379,6783.0
2022-10-18 13:50:00,373.06,373.86,372.84,373.33,10012.0,360.422,361.1949,360.2095,360.6829,10012.0
2022-10-18 13:55:00,373.31,373.94,373.2,373.65,6912.0,360.6635,361.2722,360.5573,360.992,6912.0
2022-10-18 14:00:00,373.55,373.85,373.16,373.28,5467.0,360.8954,361.1852,360.5186,360.6345,5467.0
2022-10-18 14:05:00,373.28,373.47,372.64,372.93,5869.0,360.6345,360.8181,360.0162,360.2964,5869.0
2022-10-18 14:10:00,372.87,373.0,372.71,372.71,4040.0,360.2384,360.364,360.0839,360.0839,4040.0
2022-10-18 14:15:00,372.71,372.9,372.42,372.42,9170.0,360.0839,360.2674,359.8037,359.8037,9170.0
2022-10-18 14:20:00,372.28,372.93,372.28,372.7,4577.0,359.6684,360.2964,359.6684,360.0742,4577.0
2022-10-18 14:25:00,372.71,373.29,372.7,373.26,4800.0,360.0839,360.6442,360.0742,360.6152,4800.0
2022-10-18 14:30:00,373.22,373.22,372.71,372.97,6958.0,360.5766,360.5766,360.0839,360.3351,6958.0
2022-10-18 14:35:00,372.84,373.1,371.56,371.66,15109.0,360.2095,360.4606,358.9728,359.0694,15109.0
2022-10-18 14:40:00,371.88,371.88,370.74,370.74,2128.0,359.282,359.282,358.1806,358.1806,2128.0
2022-10-18 14:45:00,370.74,370.97,370.28,370.72,7036.0,358.1806,358.4028,357.7362,358.1613,7036.0
2022-10-18 14:50:00,370.72,370.85,370.29,370.83,4230.0,358.1613,358.2869,357.7458,358.2675,4230.0
2022-10-18 14:55:00,370.93,371.09,370.73,370.96,5020.0,358.3642,358.5187,358.1709,358.3931,5020.0
2022-10-18 15:00:00,370.83,370.83,370.35,370.68,7694.0,358.2675,358.2675,357.8038,358.1226,7694.0
2022-10-18 15:05:00,370.43,371.25,370.43,370.76,7356.0,357.8811,358.6733,357.8811,358.1999,7356.0
2022-10-18 15:10:00,371.0,371.03,370.58,370.6,7500.0,358.4318,358.4608,358.026,358.0453,7500.0
2022-10-18 15:15:00,370.6,370.8,370.02,370.64,5924.0,358.0453,358.2386,357.485,358.084,5924.0
2022-10-18 15:20:00,370.66,370.84,370.39,370.83,8909.0,358.1033,358.2772,357.8425,358.2675,8909.0
2022-10-18 15:25:00,370.68,370.79,370.42,370.49,3790.0,358.1226,358.2289,357.8714,357.9391,3790.0
2022-10-18 15:30:00,370.49,371.81,370.39,371.61,8474.0,357.9391,359.2143,357.8425,359.0211,8474.0
2022-10-18 15:35:00,371.59,371.66,370.71,370.89,7902.0,359.0018,359.0694,358.1516,358.3255,7902.0
2022-10-18 15:40:00,370.87,371.5,370.87,371.31,13127.0,358.3062,358.9148,358.3062,358.7313,13127.0
2022-10-18 15:45:00,371.2,371.21,370.71,370.88,12782.0,358.625,358.6347,358.1516,358.3159,12782.0
2022-10-18 15:50:00,370.8,371.37,370.61,370.74,15029.0,358.2386,358.7893,358.055,358.1806,15029.0
2022-10-18 15:55:00,370.76,371.58,370.32,371.38,44447.0,358.1999,358.9921,357.7748,358.7989,44447.0
2022-10-19 09:30:00,370.0,374.2,367.5,373.62,32245.0,357.4657,361.5234,355.0504,360.963,32245.0
2022-10-19 09:35:00,373.53,373.72,372.5,372.91,8616.0,360.8761,361.0596,359.881,360.2771,8616.0
2022-10-19 09:40:00,372.83,372.83,371.45,371.68,8495.0,360.1998,360.1998,358.8665,359.0888,8495.0
2022-10-19 09:45:00,371.61,371.65,369.26,369.26,7156.0,359.0211,359.0598,356.7507,356.7507,7156.0
2022-10-19 09:50:00,369.27,369.77,368.69,368.77,7122.0,356.7604,357.2435,356.2,356.2773,7122.0
2022-10-19 09:55:00,368.77,369.02,367.8,368.94,10512.0,356.2773,356.5189,355.3402,356.4416,10512.0
2022-10-19 10:00:00,369.1,369.27,368.46,369.03,5065.0,356.5962,356.7604,355.9778,356.5285,5065.0
2022-10-19 10:05:00,369.35,370.44,369.15,370.31,11874.0,356.8377,357.8908,356.6445,357.7652,11874.0
2022-10-19 10:10:00,370.49,372.5,370.31,372.32,8762.0,357.9391,359.881,357.7652,359.7071,8762.0
2022-10-19 10:15:00,372.74,373.28,371.68,372.26,5008.0,360.1128,360.6345,359.0888,359.6491,5008.0
2022-10-19 10:20:00,372.05,373.95,372.05,373.72,12024.0,359.4462,361.2819,359.4462,361.0596,12024.0
2022-10-19 10:25:00,373.83,374.55,373.63,374.0,5057.0,361.1659,361.8615,360.9727,361.3302,5057.0
2022-10-19 10:30:00,374.02,374.04,372.78,372.78,6131.0,361.3495,361.3688,360.1515,360.1515,6131.0
2022-10-19 10:35:00,372.81,373.49,372.51,373.49,3256.0,360.1805,360.8374,359.8906,360.8374,3256.0
2022-10-19 10:40:00,373.17,373.17,372.43,372.98,5321.0,360.5283,360.5283,359.8133,360.3447,5321.0
2022-10-19 10:45:00,372.73,372.85,370.95,371.06,6399.0,360.1032,360.2191,358.3835,358.4898,6399.0
2022-10-19 10:50:00,371.23,371.58,370.41,370.41,6599.0,358.654,358.9921,357.8618,357.8618,6599.0
2022-10-19 10:55:00,370.3,371.3,370.3,371.18,6410.0,357.7555,358.7216,357.7555,358.6057,6410.0
2022-10-19 11:00:00,371.19,371.58,371.1,371.18,2731.0,358.6154,358.9921,358.5284,358.6057,2731.0
2022-10-19 11:05:00,371.24,371.29,370.84,371.24,3939.0,358.6637,358.712,358.2772,358.6637,3939.0
2022-10-19 11:10:00,371.39,372.98,371.39,372.54,10031.0,358.8086,360.3447,358.8086,359.9196,10031.0
2022-10-19 11:15:00,372.54,373.01,372.3,372.96,3342.0,359.9196,360.3737,359.6877,360.3254,3342.0
2022-10-19 11:20:00,373.03,373.03,372.2,372.2,2149.0,360.393,360.393,359.5911,359.5911,2149.0
2022-10-19 11:25:00,371.97,371.97,371.57,371.93,3408.0,359.3689,359.3689,358.9825,359.3303,3408.0
2022-10-19 11:30:00,371.78,371.78,371.39,371.47,2292.0,359.1854,359.1854,358.8086,358.8859,2292.0
2022-10-19 11:35:00,370.84,372.01,370.75,372.01,2396.0,358.2772,359.4076,358.1903,359.4076,2396.0
2022-10-19 11:40:00,372.01,372.22,371.65,371.66,4050.0,359.4076,359.6105,359.0598,359.0694,4050.0
2022-10-19 11:45:00,371.8,372.4,371.8,372.4,1447.0,359.2047,359.7844,359.2047,359.7844,1447.0
2022-10-19 11:50:00,372.4,373.24,372.31,373.14,2152.0,359.7844,360.5959,359.6974,360.4993,2152.0
2022-10-19 11:55:00,372.87,372.9,372.18,372.38,2500.0,360.2384,360.2674,359.5718,359.765,2500.0
2022-10-19 12:00:00,372.58,372.58,371.86,371.86,2179.0,359.9583,359.9583,359.2627,359.2627,2179.0
2022-10-19 12:05:00,371.86,371.89,371.13,371.25,14532.0,359.2627,359.2916,358.5574,358.6733,14532.0
2022-10-19 12:10:00,371.21,371.21,370.28,370.29,6323.0,358.6347,358.6347,357.7362,357.7458,6323.0
2022-10-19 12:15:00,370.27,371.11,370.2,371.11,3961.0,357.7265,358.5381,357.6589,358.5381,3961.0
2022-10-19 12:20:00,371.09,371.13,370.86,371.13,1242.0,358.5187,358.5574,358.2965,358.5574,1242.0
2022-10-19 12:25:00,371.13,371.13,370.56,370.77,2155.0,358.5574,358.5574,358.0067,358.2096,2155.0
2022-10-19 12:30:00,370.77,371.48,370.77,371.42,3655.0,358.2096,358.8955,358.2096,358.8376,3655.0
2022-10-19 12:35:00,371.33,371.51,371.26,371.26,1354.0,358.7506,358.9245,358.683,358.683,1354.0
2022-10-19 12:40:00,371.23,371.23,370.27,370.29,3959.0,358.654,358.654,357.7265,357.7458,3959.0
2022-10-19 12:45:00,370.04,370.04,369.16,369.16,1216.0,357.5043,357.5043,356.6541,356.6541,1216.0
2022-10-19 12:50:00,369.13,369.66,369.13,369.61,2111.0,356.6251,357.1372,356.6251,357.0889,2111.0
2022-10-19 12:55:00,369.61,369.68,369.2,369.45,2687.0,357.0889,357.1565,356.6928,356.9343,2687.0
2022-10-19 13:00:00,369.33,369.58,368.5,368.5,3932.0,356.8184,357.0599,356.0165,356.0165,3932.0
2022-10-19 13:05:00,368.32,368.65,368.18,368.52,2665.0,355.8426,356.1614,355.7073,356.0358,2665.0
2022-10-19 13:10:00,368.35,369.05,368.35,368.81,10632.0,355.8716,356.5478,355.8716,356.316,10632.0
2022-10-19 13:15:00,368.81,369.11,368.73,368.85,3250.0,356.316,356.6058,356.2387,356.3546,3250.0
2022-10-19 13:20:00,369.0,369.35,368.97,369.35,1270.0,356.4995,356.8377,356.4706,356.8377,1270.0
2022-10-19 13:25:00,369.4,369.78,369.28,369.28,3691.0,356.886,357.2531,356.7701,356.7701,3691.0
2022-10-19 13:30:00,369.09,369.44,369.09,369.27,3266.0,356.5865,356.9246,356.5865,356.7604,3266.0
2022-10-19 13:35:00,369.4,369.42,368.74,368.74,2753.0,356.886,356.9053,356.2483,356.2483,2753.0
2022-10-19 13:40:00,368.91,369.4,368.8,369.28,3975.0,356.4126,356.886,356.3063,356.7701,3975.0
2022-10-19 13:45:00,369.5,369.5,369.13,369.21,2154.0,356.9826,356.9826,356.6251,356.7024,2154.0
2022-10-19 13:50:00,369.07,369.39,368.95,369.39,3321.0,356.5672,356.8763,356.4512,356.8763,3321.0
2022-10-19 13:55:00,369.39,369.67,369.17,369.67,2545.0,356.8763,357.1468,356.6638,357.1468,2545.0
2022-10-19 14:00:00,369.53,370.26,369.29,370.07,4319.0,357.0116,357.7169,356.7797,357.5333,4319.0
2022-10-19 14:05:00,370.1,370.75,369.94,370.57,4452.0,357.5623,358.1903,357.4077,358.0164,4452.0
2022-10-19 14:10:00,370.6,370.96,370.34,370.96,6356.0,358.0453,358.3931,357.7941,358.3931,6356.0
2022-10-19 14:15:00,370.84,371.26,370.81,370.95,3469.0,358.2772,358.683,358.2482,358.3835,3469.0
2022-10-19 14:20:00,370.78,370.78,370.24,370.4,2250.0,358.2192,358.2192,357.6975,357.8521,2250.0
2022-10-19 14:25:00,370.54,370.75,370.38,370.75,3267.0,357.9874,358.1903,357.8328,358.1903,3267.0
2022-10-19 14:30:00,370.64,370.8,370.52,370.66,2294.0,358.084,358.2386,357.968,358.1033,2294.0
2022-10-19 14:35:00,370.75,370.75,370.41,370.42,3165.0,358.1903,358.1903,357.8618,357.8714,3165.0
2022-10-19 14:40:00,370.45,370.62,370.16,370.24,2099.0,357.9004,358.0647,357.6202,357.6975,2099.0
2022-10-19 14:45:00,370.31,370.39,370.03,370.04,2447.0,357.7652,357.8425,357.4946,357.5043,2447.0
2022-10-19 14:50:00,370.41,370.43,370.27,370.37,1292.0,357.8618,357.8811,357.7265,357.8231,1292.0
2022-10-19 14:55:00,370.23,370.37,370.21,370.37,2354.0,357.6879,357.8231,357.6686,357.8231,2354.0
2022-10-19 15:00:00,370.37,370.8,370.29,370.4,2625.0,357.8231,358.2386,357.7458,357.8521,2625.0
2022-10-19 15:05:00,370.45,370.9,370.18,370.86,3792.0,357.9004,358.3352,357.6396,358.2965,3792.0
2022-10-19 15:10:00,370.84,371.18,370.84,371.16,2037.0,358.2772,358.6057,358.2772,358.5864,2037.0
2022-10-19 15:15:00,371.06,371.8,371.06,371.47,1841.0,358.4898,359.2047,358.4898,358.8859,1841.0
2022-10-19 15:20:00,371.44,371.58,371.14,371.14,1825.0,358.8569,358.9921,358.567,358.567,1825.0
2022-10-19 15:25:00,371.19,371.19,370.66,370.77,1885.0,358.6154,358.6154,358.1033,358.2096,1885.0
2022-10-19 15:30:00,370.77,371.03,370.6,370.83,5805.0,358.2096,358.4608,358.0453,358.2675,5805.0
2022-10-19 15:35:00,371.1,371.45,370.85,370.85,3628.0,358.5284,358.8665,358.2869,358.2869,3628.0
2022-10-19 15:40:00,370.85,371.32,370.79,371.19,5473.0,358.2869,358.7409,358.2289,358.6154,5473.0
2022-10-19 15:45:00,371.04,371.1,370.52,370.69,5010.0,358.4704,358.5284,357.968,358.1323,5010.0
2022-10-19 15:50:00,370.83,371.06,370.48,371.06,13155.0,358.2675,358.4898,357.9294,358.4898,13155.0
2022-10-19 15:55:00,371.12,371.7,371.0,371.62,35144.0,358.5477,359.1081,358.4318,359.0308,35144.0
2022-10-20 09:30:00,371.83,371.99,368.54,369.9,23102.0,359.2337,359.3883,356.0551,357.3691,23102.0
2022-10-20 09:35:00,369.9,369.9,368.63,368.84,3575.0,357.3691,357.3691,356.1421,356.345,3575.0
2022-10-20 09:40:00,369.08,369.53,368.44,369.12,4751.0,356.5768,357.0116,355.9585,356.6155,4751.0
2022-10-20 09:45:00,369.12,370.84,369.0,370.84,8820.0,356.6155,358.2772,356.4995,358.2772,8820.0
2022-10-20 09:50:00,370.84,371.86,370.42,370.61,5407.0,358.2772,359.2627,357.8714,358.055,5407.0
2022-10-20 09:55:00,370.36,371.73,370.36,370.45,6581.0,357.8135,359.1371,357.8135,357.9004,6581.0
2022-10-20 10:00:00,370.49,372.99,370.48,372.4,5893.0,357.9391,360.3544,357.9294,359.7844,5893.0
2022-10-20 10:05:00,372.55,373.63,372.41,373.63,10557.0,359.9293,360.9727,359.794,360.9727,10557.0
2022-10-20 10:10:00,373.46,374.08,372.8,373.03,3430.0,360.8085,361.4074,360.1708,360.393,3430.0
2022-10-20 10:15:00,372.21,372.66,372.02,372.66,2633.0,359.6008,360.0356,359.4172,360.0356,2633.0
2022-10-20 10:20:00,372.93,372.98,372.31,372.31,2725.0,360.2964,360.3447,359.6974,359.6974,2725.0
2022-10-20 10:25:00,372.31,372.92,371.88,372.89,6064.0,359.6974,360.2867,359.282,360.2578,6064.0
2022-10-20 10:30:00,373.11,373.11,371.88,372.0,2929.0,360.4703,360.4703,359.282,359.3979,2929.0
2022-10-20 10:35:00,371.96,372.21,371.8,371.96,6568.0,359.3593,359.6008,359.2047,359.3593,6568.0
2022-10-20 10:40:00,371.96,371.96,371.14,371.7,3435.0,359.3593,359.3593,358.567,359.1081,3435.0
2022-10-20 10:45:00,371.74,372.53,371.73,372.13,4390.0,359.1467,359.91,359.1371,359.5235,4390.0
2022-10-20 10:50:00,371.9,372.04,371.24,371.24,4217.0,359.3013,359.4366,358.6637,358.6637,4217.0
2022-10-20 10:55:00,371.07,372.13,370.91,372.13,3647.0,358.4994,359.5235,358.3448,359.5235,3647.0
2022-10-20 11:00:00,372.09,372.2,371.56,371.7,2767.0,359.4849,359.5911,358.9728,359.1081,2767.0
2022-10-20 11:05:00,371.96,372.4,371.92,372.01,3808.0,359.3593,359.7844,359.3206,359.4076,3808.0
2022-10-20 11:10:00,371.88,372.21,371.87,371.9,2587.0,359.282,359.6008,359.2723,359.3013,2587.0
2022-10-20 11:15:00,371.67,371.67,370.98,371.24,3477.0,359.0791,359.0791,358.4125,358.6637,3477.0
2022-10-20 11:20:00,371.36,371.37,370.64,370.84,2194.0,358.7796,358.7893,358.084,358.2772,2194.0
2022-10-20 11:25:00,370.68,370.68,369.22,369.67,6049.0,358.1226,358.1226,356.7121,357.1468,6049.0
2022-10-20 11:30:00,369.67,370.15,369.57,369.79,3597.0,357.1468,357.6106,357.0502,357.2628,3597.0
2022-10-20 11:35:00,369.71,370.44,369.71,370.44,2509.0,357.1855,357.8908,357.1855,357.8908,2509.0
2022-10-20 11:40:00,370.19,370.44,370.04,370.2,5759.0,357.6492,357.8908,357.5043,357.6589,5759.0
2022-10-20 11:45:00,370.31,370.31,369.97,370.19,3221.0,357.7652,357.7652,357.4367,357.6492,3221.0
2022-10-20 11:50:00,370.11,370.18,369.87,370.06,1901.0,357.5719,357.6396,357.3401,357.5236,1901.0
2022-10-20 11:55:00,369.99,370.04,368.78,369.23,7909.0,357.456,357.5043,356.287,356.7217,7909.0
2022-10-20 12:00:00,369.19,369.34,367.79,367.9,2966.0,356.6831,356.828,355.3305,355.4368,2966.0
2022-10-20 12:05:00,368.09,368.09,367.09,367.09,4055.0,355.6204,355.6204,354.6542,354.6542,4055.0
2022-10-20 12:10:00,367.09,367.5,366.81,366.81,4585.0,354.6542,355.0504,354.3837,354.3837,4585.0
2022-10-20 12:15:00,366.9,367.66,366.9,367.58,4488.0,354.4707,355.2049,354.4707,355.1276,4488.0
2022-10-20 12:20:00,367.35,367.36,366.73,366.82,3899.0,354.9054,354.9151,354.3064,354.3934,3899.0
2022-10-20 12:25:00,366.84,366.99,366.4,366.74,4722.0,354.4127,354.5576,353.9876,354.3161,4722.0
2022-10-20 12:30:00,366.65,367.17,366.65,367.17,2216.0,354.2292,354.7315,354.2292,354.7315,2216.0
2022-10-20 12:35:00,367.17,367.21,366.7,366.83,1000.0,354.7315,354.7702,354.2775,354.4031,1000.0
2022-10-20 12:40:00,366.73,366.86,366.73,366.86,725.0,354.3064,354.432,354.3064,354.432,725.0
2022-10-20 12:45:00,366.62,366.62,365.9,366.08,7063.0,354.2002,354.2002,353.5046,353.6785,7063.0
2022-10-20 12:50:00,366.08,366.14,365.66,365.69,4450.0,353.6785,353.7364,353.2727,353.3017,4450.0
2022-10-20 12:55:00,365.94,366.59,365.92,366.36,3937.0,353.5432,354.1712,353.5239,353.949,3937.0
2022-10-20 13:00:00,366.35,366.35,365.63,365.63,1939.0,353.9393,353.9393,353.2437,353.2437,1939.0
2022-10-20 13:05:00,365.63,365.63,363.71,364.59,17431.0,353.2437,353.2437,351.3887,352.2389,17431.0
2022-10-20 13:10:00,364.09,365.16,364.09,364.98,8788.0,351.7559,352.7896,351.7559,352.6157,8788.0
2022-10-20 13:15:00,364.95,365.03,364.78,365.03,1248.0,352.5867,352.664,352.4225,352.664,1248.0
2022-10-20 13:20:00,364.86,365.28,364.43,364.93,4036.0,352.4998,352.9056,352.0844,352.5674,4036.0
2022-10-20 13:25:00,365.0,365.47,365.0,365.32,2626.0,352.635,353.0891,352.635,352.9442,2626.0
2022-10-20 13:30:00,365.12,365.31,364.89,365.15,923.0,352.751,352.9345,352.5288,352.78,923.0
2022-10-20 13:35:00,365.19,365.62,365.19,365.46,1881.0,352.8186,353.234,352.8186,353.0795,1881.0
2022-10-20 13:40:00,365.43,365.84,365.23,365.65,1570.0,353.0505,353.4466,352.8573,353.263,1570.0
2022-10-20 13:45:00,365.6,365.61,364.2,364.48,9284.0,353.2147,353.2244,351.8621,352.1327,9284.0
2022-10-20 13:50:00,364.22,364.66,364.16,364.43,2878.0,351.8815,352.3066,351.8235,352.0844,2878.0
2022-10-20 13:55:00,364.44,365.1,364.17,365.1,1565.0,352.094,352.7317,351.8332,352.7317,1565.0
2022-10-20 14:00:00,365.1,365.1,364.46,364.7,4102.0,352.7317,352.7317,352.1133,352.3452,4102.0
2022-10-20 14:05:00,364.7,364.89,364.45,364.63,3723.0,352.3452,352.5288,352.1037,352.2776,3723.0
2022-10-20 14:10:00,364.83,364.88,364.59,364.71,1332.0,352.4708,352.5191,352.2389,352.3549,1332.0
2022-10-20 14:15:00,364.71,365.04,364.46,364.46,5941.0,352.3549,352.6737,352.1133,352.1133,5941.0
2022-10-20 14:20:00,364.46,364.49,364.19,364.19,2461.0,352.1133,352.1423,351.8525,351.8525,2461.0
2022-10-20 14:25:00,364.18,364.35,364.1,364.26,1501.0,351.8428,352.0071,351.7655,351.9201,1501.0
2022-10-20 14:30:00,364.0,364.9,364.0,364.9,4059.0,351.6689,352.5384,351.6689,352.5384,4059.0
2022-10-20 14:35:00,364.83,365.63,364.83,365.52,3470.0,352.4708,353.2437,352.4708,353.1374,3470.0
2022-10-20 14:40:00,365.71,365.78,365.26,365.42,2123.0,353.321,353.3886,352.8862,353.0408,2123.0
2022-10-20 14:45:00,365.13,366.0,365.13,365.77,2613.0,352.7606,353.6012,352.7606,353.379,2613.0
2022-10-20 14:50:00,365.52,366.33,365.52,366.15,2932.0,353.1374,353.92,353.1374,353.7461,2932.0
2022-10-20 14:55:00,366.26,366.51,366.11,366.37,3904.0,353.8524,354.0939,353.7074,353.9586,3904.0
2022-10-20 15:00:00,366.37,366.52,366.08,366.08,2605.0,353.9586,354.1036,353.6785,353.6785,2605.0
2022-10-20 15:05:00,366.03,367.27,366.03,367.13,3600.0,353.6302,354.8281,353.6302,354.6929,3600.0
2022-10-20 15:10:00,367.16,367.16,366.62,366.82,1587.0,354.7219,354.7219,354.2002,354.3934,1587.0
2022-10-20 15:15:00,366.6,366.65,365.97,365.97,4541.0,354.1808,354.2292,353.5722,353.5722,4541.0
2022-10-20 15:20:00,365.9,365.9,364.97,365.18,3833.0,353.5046,353.5046,352.6061,352.8089,3833.0
2022-10-20 15:25:00,365.2,365.36,364.63,365.17,4351.0,352.8283,352.9829,352.2776,352.7993,4351.0
2022-10-20 15:30:00,364.99,365.48,364.69,364.69,6745.0,352.6254,353.0988,352.3355,352.3355,6745.0
2022-10-20 15:35:00,364.7,365.28,364.58,364.81,7054.0,352.3452,352.9056,352.2293,352.4515,7054.0
2022-10-20 15:40:00,364.9,365.39,364.81,365.32,5374.0,352.5384,353.0118,352.4515,352.9442,5374.0
2022-10-20 15:45:00,365.23,365.61,364.95,365.36,6957.0,352.8573,353.2244,352.5867,352.9829,6957.0
2022-10-20 15:50:00,365.8,366.51,365.51,366.35,7193.0,353.4079,354.0939,353.1278,353.9393,7193.0
2022-10-20 15:55:00,366.4,366.45,365.32,365.47,26151.0,353.9876,354.0359,352.9442,353.0891,26151.0
2022-10-21 09:30:00,364.56,367.98,363.07,367.31,116270.0,352.21,355.5141,350.7704,354.8668,116270.0
2022-10-21 09:35:00,367.3,369.16,365.7,366.94,11275.0,354.8571,356.6541,353.3113,354.5093,11275.0
2022-10-21 09:40:00,367.2,368.47,365.77,368.47,10311.0,354.7605,355.9875,353.379,355.9875,10311.0
2022-10-21 09:45:00,368.33,371.47,368.33,369.33,10848.0,355.8522,358.8859,355.8522,356.8184,10848.0
2022-10-21 09:50:00,369.92,370.94,369.08,370.42,8207.0,357.3884,358.3738,356.5768,357.8714,8207.0
2022-10-21 09:55:00,370.42,371.63,369.85,371.63,8206.0,357.8714,359.0404,357.3207,359.0404,8206.0
2022-10-21 10:00:00,371.74,372.16,371.3,372.16,7167.0,359.1467,359.5525,358.7216,359.5525,7167.0
2022-10-21 10:05:00,372.01,373.68,371.79,372.99,13442.0,359.4076,361.021,359.195,360.3544,13442.0
2022-10-21 10:10:00,372.97,373.77,372.76,373.31,10365.0,360.3351,361.108,360.1322,360.6635,10365.0
2022-10-21 10:15:00,373.32,373.75,372.87,372.87,7631.0,360.6732,361.0886,360.2384,360.2384,7631.0
2022-10-21 10:20:00,373.21,373.39,371.76,371.76,4999.0,360.5669,360.7408,359.166,359.166,4999.0
2022-10-21 10:25:00,371.9,372.48,371.52,371.56,6342.0,359.3013,359.8617,358.9342,358.9728,6342.0
2022-10-21 10:30:00,371.53,372.13,370.95,371.16,6539.0,358.9438,359.5235,358.3835,358.5864,6539.0
2022-10-21 10:35:00,371.21,371.52,370.11,371.29,10294.0,358.6347,358.9342,357.5719,358.712,10294.0
2022-10-21 10:40:00,371.65,372.53,371.25,372.19,6646.0,359.0598,359.91,358.6733,359.5815,6646.0
2022-10-21 10:45:00,371.83,373.05,371.68,373.0,5498.0,359.2337,360.4123,359.0888,360.364,5498.0
2022-10-21 10:50:00,373.39,373.43,372.71,373.18,2722.0,360.7408,360.7795,360.0839,360.5379,2722.0
2022-10-21 10:55:00,372.86,372.86,371.33,371.54,4707.0,360.2288,360.2288,358.7506,358.9535,4707.0
2022-10-21 11:00:00,371.35,371.89,370.91,371.05,5950.0,358.7699,359.2916,358.3448,358.4801,5950.0
2022-10-21 11:05:00,371.1,371.74,370.55,371.74,5542.0,358.5284,359.1467,357.997,359.1467,5542.0
2022-10-21 11:10:00,372.01,372.48,372.0,372.47,2170.0,359.4076,359.8617,359.3979,359.852,2170.0
2022-10-21 11:15:00,372.24,373.0,372.22,372.81,5059.0,359.6298,360.364,359.6105,360.1805,5059.0
2022-10-21 11:20:00,372.27,373.5,372.24,372.53,6476.0,359.6588,360.8471,359.6298,359.91,6476.0
2022-10-21 11:25:00,373.02,373.7,372.86,373.23,3550.0,360.3834,361.0403,360.2288,360.5862,3550.0
2022-10-21 11:30:00,373.24,374.49,373.24,374.35,11369.0,360.5959,361.8036,360.5959,361.6683,11369.0
2022-10-21 11:35:00,374.36,374.39,373.59,373.6,3510.0,361.678,361.7069,360.934,360.9437,3510.0
2022-10-21 11:40:00,373.7,375.43,373.7,375.23,6788.0,361.0403,362.7117,361.0403,362.5185,6788.0
2022-10-21 11:45:00,375.32,375.8,375.09,375.72,4653.0,362.6054,363.0692,362.3832,362.9919,4653.0
2022-10-21 11:50:00,375.98,376.0,375.53,375.96,4754.0,363.2431,363.2624,362.8083,363.2238,4754.0
2022-10-21 11:55:00,375.71,376.73,375.6,376.23,6946.0,362.9822,363.9677,362.876,363.4846,6946.0
2022-10-21 12:00:00,376.82,377.56,376.32,377.33,15744.0,364.0546,364.7696,363.5716,364.5473,15744.0
2022-10-21 12:05:00,377.36,377.37,376.35,376.86,9192.0,364.5763,364.586,363.6005,364.0933,9192.0
2022-10-21 12:10:00,376.65,377.27,376.35,377.1,7597.0,363.8904,364.4894,363.6005,364.3251,7597.0
2022-10-21 12:15:00,377.11,377.43,376.25,376.62,9165.0,364.3348,364.644,363.5039,363.8614,9165.0
2022-10-21 12:20:00,376.47,376.92,375.95,376.92,3200.0,363.7165,364.1512,363.2141,364.1512,3200.0
2022-10-21 12:25:00,377.15,377.41,375.82,375.82,4824.0,364.3734,364.6246,363.0885,363.0885,4824.0
2022-10-21 12:30:00,375.95,377.24,375.95,377.23,2494.0,363.2141,364.4604,363.2141,364.4507,2494.0
2022-10-21 12:35:00,377.12,378.09,376.69,376.73,4850.0,364.3445,365.2816,363.929,363.9677,4850.0
2022-10-21 12:40:00,376.85,377.94,376.85,377.7,3108.0,364.0836,365.1367,364.0836,364.9048,3108.0
2022-10-21 12:45:00,377.85,378.52,377.77,378.25,3909.0,365.0497,365.697,364.9724,365.4362,3909.0
2022-10-21 12:50:00,378.25,378.72,378.25,378.71,4863.0,365.4362,365.8903,365.4362,365.8806,4863.0
2022-10-21 12:55:00,378.84,379.0,378.26,378.59,11730.0,366.0062,366.1608,365.4458,365.7647,11730.0
2022-10-21 13:00:00,378.41,379.41,378.26,379.41,5501.0,365.5908,366.5569,365.4458,366.5569,5501.0
2022-10-21 13:05:00,379.19,379.52,378.8,378.96,2590.0,366.3443,366.6632,365.9676,366.1221,2590.0
2022-10-21 13:10:00,378.72,378.99,378.57,378.62,3281.0,365.8903,366.1511,365.7453,365.7936,3281.0
2022-10-21 13:15:00,378.75,378.75,377.68,377.98,10800.0,365.9192,365.9192,364.8855,365.1753,10800.0
2022-10-21 13:20:00,378.22,379.18,378.03,378.03,15470.0,365.4072,366.3347,365.2236,365.2236,15470.0
2022-10-21 13:25:00,378.05,378.96,378.05,378.59,2929.0,365.243,366.1221,365.243,365.7647,2929.0
2022-10-21 13:30:00,378.56,379.0,377.96,378.89,12776.0,365.7357,366.1608,365.156,366.0545,12776.0
2022-10-21 13:35:00,378.62,379.13,378.51,379.12,7900.0,365.7936,366.2864,365.6874,366.2767,7900.0
2022-10-21 13:40:00,379.11,380.0,379.1,379.34,7311.0,366.267,367.1269,366.2574,366.4893,7311.0
2022-10-21 13:45:00,379.58,380.47,379.58,380.1,6901.0,366.7211,367.581,366.7211,367.2235,6901.0
2022-10-21 13:50:00,380.24,380.77,380.08,380.48,8318.0,367.3588,367.8708,367.2042,367.5906,8318.0
2022-10-21 13:55:00,380.34,380.59,379.96,380.47,2486.0,367.4554,367.6969,367.0883,367.581,2486.0
2022-10-21 14:00:00,380.67,381.22,380.67,381.09,3029.0,367.7742,368.3056,367.7742,368.18,3029.0
2022-10-21 14:05:00,381.03,381.74,381.02,381.7,6433.0,368.122,368.808,368.1123,368.7693,6433.0
2022-10-21 14:10:00,381.67,381.67,381.0,381.0,3365.0,368.7403,368.7403,368.093,368.093,3365.0
2022-10-21 14:15:00,381.08,381.17,380.41,380.41,4600.0,368.1703,368.2573,367.523,367.523,4600.0
2022-10-21 14:20:00,380.43,380.67,380.4,380.51,4966.0,367.5423,367.7742,367.5133,367.6196,4966.0
2022-10-21 14:25:00,380.6,381.36,380.4,381.09,5304.0,367.7066,368.4408,367.5133,368.18,5304.0
2022-10-21 14:30:00,381.29,381.52,381.06,381.2,5436.0,368.3732,368.5954,368.151,368.2862,5436.0
2022-10-21 14:35:00,381.12,381.55,380.94,381.4,4162.0,368.209,368.6244,368.0351,368.4795,4162.0
2022-10-21 14:40:00,381.41,381.67,380.67,380.67,4062.0,368.4891,368.7403,367.7742,367.7742,4062.0
2022-10-21 14:45:00,380.85,381.0,380.5,381.0,7877.0,367.9481,368.093,367.61,368.093,7877.0
2022-10-21 14:50:00,380.82,381.03,380.44,380.52,3644.0,367.9191,368.122,367.552,367.6293,3644.0
2022-10-21 14:55:00,380.6,381.66,380.6,381.57,5491.0,367.7066,368.7307,367.7066,368.6437,5491.0
2022-10-21 15:00:00,381.61,382.41,381.47,382.41,4608.0,368.6824,369.4553,368.5471,369.4553,4608.0
2022-10-21 15:05:00,382.18,382.24,381.75,381.91,9945.0,369.233,369.291,368.8176,368.9722,9945.0
2022-10-21 15:10:00,381.81,382.18,381.71,382.15,3945.0,368.8756,369.233,368.779,369.2041,3945.0
2022-10-21 15:15:00,382.05,382.5,381.99,382.49,9312.0,369.1075,369.5422,369.0495,369.5325,9312.0
2022-10-21 15:20:00,382.45,382.84,382.38,382.81,8159.0,369.4939,369.8707,369.4263,369.8417,8159.0
2022-10-21 15:25:00,382.91,383.1,382.84,383.0,6768.0,369.9383,370.1219,369.8707,370.0253,6768.0
2022-10-21 15:30:00,382.98,383.0,382.39,382.82,15695.0,370.0059,370.0253,369.4359,369.8514,15695.0
2022-10-21 15:35:00,382.73,383.29,382.37,383.29,17059.0,369.7644,370.3054,369.4166,370.3054,17059.0
2022-10-21 15:40:00,383.15,383.6,382.99,383.37,14991.0,370.1702,370.6049,370.0156,370.3827,14991.0
2022-10-21 15:45:00,383.31,383.63,383.1,383.53,19221.0,370.3248,370.6339,370.1219,370.5373,19221.0
2022-10-21 15:50:00,383.62,383.62,382.36,382.94,23445.0,370.6243,370.6243,369.407,369.9673,23445.0
2022-10-21 15:55:00,382.85,383.16,382.54,383.15,72631.0,369.8804,370.1798,369.5809,370.1702,72631.0
2022-10-24 09:30:00,381.67,382.91,380.11,381.92,35420.0,368.7403,369.9383,367.2332,368.9819,35420.0
2022-10-24 09:35:00,382.02,384.58,381.95,383.7,10045.0,369.0785,371.5517,369.0108,370.7016,10045.0
2022-10-24 09:40:00,383.23,383.23,380.35,381.5,6766.0,370.2475,370.2475,367.465,368.5761,6766.0
2022-10-24 09:45:00,382.47,386.04,382.19,383.87,26950.0,369.5132,372.9623,369.2427,370.8658,26950.0
2022-10-24 09:50:00,383.6,384.01,382.48,383.67,5154.0,370.6049,371.0011,369.5229,370.6726,5154.0
2022-10-24 09:55:00,384.23,385.7,383.88,385.61,7533.0,371.2136,372.6338,370.8755,372.5469,7533.0
2022-10-24 10:00:00,385.25,385.25,383.09,383.09,10017.0,372.199,372.199,370.1122,370.1122,10017.0
2022-10-24 10:05:00,382.93,384.39,382.54,383.73,7937.0,369.9576,371.3682,369.5809,370.7305,7937.0
2022-10-24 10:10:00,383.71,386.61,383.17,386.61,14978.0,370.7112,373.513,370.1895,373.513,14978.0
2022-10-24 10:15:00,386.15,386.15,384.05,384.11,14599.0,373.0686,373.0686,371.0397,371.0977,14599.0
2022-10-24 10:20:00,384.19,384.19,381.52,382.31,11454.0,371.175,371.175,368.5954,369.3586,11454.0
2022-10-24 10:25:00,382.73,383.8,382.29,383.8,5275.0,369.7644,370.7982,369.3393,370.7982,5275.0
2022-10-24 10:30:00,383.43,385.24,383.03,384.68,3368.0,370.4407,372.1894,370.0543,371.6484,3368.0
2022-10-24 10:35:00,385.31,385.77,383.79,383.79,9773.0,372.257,372.7014,370.7885,370.7885,9773.0
2022-10-24 10:40:00,384.13,384.14,382.36,382.74,5286.0,371.117,371.1266,369.407,369.7741,5286.0
2022-10-24 10:45:00,382.73,382.77,381.69,382.36,3318.0,369.7644,369.8031,368.7596,369.407,3318.0
2022-10-24 10:50:00,382.36,384.07,382.36,383.62,8353.0,369.407,371.059,369.407,370.6243,8353.0
2022-10-24 10:55:00,383.59,384.38,383.0,384.38,4400.0,370.5953,371.3585,370.0253,371.3585,4400.0
2022-10-24 11:00:00,384.08,384.54,383.59,384.11,2598.0,371.0687,371.5131,370.5953,371.0977,2598.0
2022-10-24 11:05:00,384.0,384.02,383.13,383.24,2712.0,370.9914,371.0107,370.1509,370.2571,2712.0
2022-10-24 11:10:00,383.0,383.51,382.58,383.12,2900.0,370.0253,370.518,369.6195,370.1412,2900.0
2022-10-24 11:15:00,382.86,383.45,381.87,382.05,4066.0,369.89,370.46,368.9335,369.1075,4066.0
2022-10-24 11:20:00,382.5,383.6,382.5,383.27,2085.0,369.5422,370.6049,369.5422,370.2861,2085.0
2022-10-24 11:25:00,383.1,383.5,382.84,383.14,5491.0,370.1219,370.5083,369.8707,370.1605,5491.0
2022-10-24 11:30:00,383.35,383.75,383.0,383.4,6189.0,370.3634,370.7499,370.0253,370.4117,6189.0
2022-10-24 11:35:00,383.54,384.62,383.54,384.44,5698.0,370.547,371.5904,370.547,371.4165,5698.0
2022-10-24 11:40:00,384.29,385.05,384.08,384.68,3562.0,371.2716,372.0058,371.0687,371.6484,3562.0
2022-10-24 11:45:00,384.59,385.0,384.17,385.0,3435.0,371.5614,371.9575,371.1556,371.9575,3435.0
2022-10-24 11:50:00,385.1,386.0,384.88,385.7,14022.0,372.0541,372.9236,371.8416,372.6338,14022.0
2022-10-24 11:55:00,385.82,385.95,385.42,385.85,4732.0,372.7497,372.8753,372.3633,372.7787,4732.0
2022-10-24 12:00:00,385.73,385.99,385.43,385.68,2320.0,372.6628,372.914,372.3729,372.6145,2320.0
2022-10-24 12:05:00,386.1,386.3,385.79,386.01,2578.0,373.0203,373.2135,372.7208,372.9333,2578.0
2022-10-24 12:10:00,385.96,386.06,385.48,385.48,2367.0,372.885,372.9816,372.4213,372.4213,2367.0
2022-10-24 12:15:00,385.48,386.23,385.37,386.15,3264.0,372.4213,373.1458,372.315,373.0686,3264.0
2022-10-24 12:20:00,385.85,386.12,385.63,386.05,3311.0,372.7787,373.0396,372.5662,372.9719,3311.0
2022-10-24 12:25:00,386.14,386.41,385.95,385.96,3400.0,373.0589,373.3198,372.8753,372.885,3400.0
2022-10-24 12:30:00,385.99,386.13,385.64,385.81,3403.0,372.914,373.0492,372.5758,372.7401,3403.0
2022-10-24 12:35:00,385.81,386.17,385.72,385.73,3885.0,372.7401,373.0879,372.6531,372.6628,3885.0
2022-10-24 12:40:00,385.66,385.81,385.32,385.81,2104.0,372.5952,372.7401,372.2667,372.7401,2104.0
2022-10-24 12:45:00,385.66,385.87,385.51,385.68,2400.0,372.5952,372.798,372.4502,372.6145,2400.0
2022-10-24 12:50:00,385.69,386.22,385.68,386.22,5217.0,372.6241,373.1362,372.6145,373.1362,5217.0
2022-10-24 12:55:00,386.11,386.14,385.63,385.74,6493.0,373.0299,373.0589,372.5662,372.6724,6493.0
2022-10-24 13:00:00,385.63,385.8,385.37,385.73,6500.0,372.5662,372.7304,372.315,372.6628,6500.0
2022-10-24 13:05:00,385.52,385.81,385.25,385.75,1945.0,372.4599,372.7401,372.199,372.6821,1945.0
2022-10-24 13:10:00,385.83,385.83,385.28,385.59,3375.0,372.7594,372.7594,372.228,372.5275,3375.0
2022-10-24 13:15:00,385.69,385.72,385.43,385.44,2800.0,372.6241,372.6531,372.3729,372.3826,2800.0
2022-10-24 13:20:00,385.51,385.51,385.07,385.42,2152.0,372.4502,372.4502,372.0251,372.3633,2152.0
2022-10-24 13:25:00,385.36,385.95,385.35,385.78,3164.0,372.3053,372.8753,372.2957,372.7111,3164.0
2022-10-24 13:30:00,385.81,386.02,385.64,385.74,3970.0,372.7401,372.943,372.5758,372.6724,3970.0
2022-10-24 13:35:00,385.9,386.05,385.76,385.77,1219.0,372.827,372.9719,372.6918,372.7014,1219.0
2022-10-24 13:40:00,386.04,386.35,386.03,386.12,3439.0,372.9623,373.2618,372.9526,373.0396,3439.0
2022-10-24 13:45:00,386.11,386.33,385.69,385.89,3860.0,373.0299,373.2425,372.6241,372.8174,3860.0
2022-10-24 13:50:00,385.75,386.34,385.75,386.02,2496.0,372.6821,373.2521,372.6821,372.943,2496.0
2022-10-24 13:55:00,385.84,385.9,385.46,385.53,1808.0,372.7691,372.827,372.4019,372.4696,1808.0
2022-10-24 14:00:00,385.73,386.19,385.73,386.0,3891.0,372.6628,373.1072,372.6628,372.9236,3891.0
2022-10-24 14:05:00,386.0,386.07,385.82,385.96,1421.0,372.9236,372.9913,372.7497,372.885,1421.0
2022-10-24 14:10:00,385.81,385.81,385.54,385.56,2430.0,372.7401,372.7401,372.4792,372.4985,2430.0
2022-10-24 14:15:00,385.67,385.87,385.65,385.65,1736.0,372.6048,372.798,372.5855,372.5855,1736.0
2022-10-24 14:20:00,385.65,385.8,385.52,385.8,1300.0,372.5855,372.7304,372.4599,372.7304,1300.0
2022-10-24 14:25:00,385.73,386.35,385.73,386.35,3214.0,372.6628,373.2618,372.6628,373.2618,3214.0
2022-10-24 14:30:00,386.19,386.34,386.07,386.2,2350.0,373.1072,373.2521,372.9913,373.1169,2350.0
2022-10-24 14:35:00,386.27,386.37,386.0,386.36,2487.0,373.1845,373.2811,372.9236,373.2714,2487.0
2022-10-24 14:40:00,386.43,386.97,386.15,386.77,4581.0,373.3391,373.8608,373.0686,373.6676,4581.0
2022-10-24 14:45:00,386.67,386.97,386.59,386.59,5350.0,373.5709,373.8608,373.4937,373.4937,5350.0
2022-10-24 14:50:00,386.67,386.91,386.5,386.75,8786.0,373.5709,373.8028,373.4067,373.6482,8786.0
2022-10-24 14:55:00,386.7,387.25,386.57,387.24,5819.0,373.5999,374.1313,373.4743,374.1216,5819.0
2022-10-24 15:00:00,387.31,387.32,386.9,386.9,2434.0,374.1893,374.1989,373.7932,373.7932,2434.0
2022-10-24 15:05:00,387.04,387.05,386.86,386.91,1520.0,373.9284,373.9381,373.7545,373.8028,1520.0
2022-10-24 15:10:00,386.91,387.19,386.91,387.16,1801.0,373.8028,374.0733,373.8028,374.0443,1801.0
2022-10-24 15:15:00,387.27,387.44,387.21,387.25,2503.0,374.1506,374.3149,374.0926,374.1313,2503.0
2022-10-24 15:20:00,387.28,387.28,386.88,387.04,6173.0,374.1603,374.1603,373.7738,373.9284,6173.0
2022-10-24 15:25:00,387.04,387.09,386.55,386.55,5906.0,373.9284,373.9767,373.455,373.455,5906.0
2022-10-24 15:30:00,386.66,387.04,386.66,387.04,8850.0,373.5613,373.9284,373.5613,373.9284,8850.0
2022-10-24 15:35:00,386.94,386.96,386.34,386.36,5931.0,373.8318,373.8511,373.2521,373.2714,5931.0
2022-10-24 15:40:00,386.46,386.51,386.23,386.23,5969.0,373.3681,373.4164,373.1458,373.1458,5969.0
2022-10-24 15:45:00,386.16,386.37,385.76,385.77,10062.0,373.0782,373.2811,372.6918,372.7014,10062.0
2022-10-24 15:50:00,385.86,386.3,385.53,385.59,19172.0,372.7884,373.2135,372.4696,372.5275,19172.0
2022-10-24 15:55:00,385.49,386.01,385.27,385.91,39570.0,372.4309,372.9333,372.2184,372.8367,39570.0
2022-10-25 09:30:00,384.0,386.61,383.14,383.95,49448.0,370.9914,373.513,370.1605,370.9431,49448.0
2022-10-25 09:35:00,384.17,385.64,383.72,383.95,4049.0,371.1556,372.5758,370.7209,370.9431,4049.0
2022-10-25 09:40:00,384.02,386.53,383.95,385.98,14256.0,371.0107,373.4357,370.9431,372.9043,14256.0
2022-10-25 09:45:00,386.35,387.32,385.18,387.1,8764.0,373.2618,374.1989,372.1314,373.9864,8764.0
2022-10-25 09:50:00,386.77,387.78,385.11,387.48,7545.0,373.6676,374.6433,372.0638,374.3535,7545.0
2022-10-25 09:55:00,387.31,387.64,386.31,386.96,16167.0,374.1893,374.5081,373.2231,373.8511,16167.0
2022-10-25 10:00:00,387.0,387.36,386.06,387.11,11329.0,373.8898,374.2376,372.9816,373.996,11329.0
2022-10-25 10:05:00,386.99,387.08,385.76,387.03,20143.0,373.8801,373.9671,372.6918,373.9187,20143.0
2022-10-25 10:10:00,387.0,387.16,386.03,386.75,12403.0,373.8898,374.0443,372.9526,373.6482,12403.0
2022-10-25 10:15:00,387.13,387.9,386.76,387.47,10852.0,374.0154,374.7593,373.6579,374.3438,10852.0
2022-10-25 10:20:00,387.46,387.78,387.09,387.5,8018.0,374.3342,374.6433,373.9767,374.3728,8018.0
2022-10-25 10:25:00,387.72,388.36,387.2,388.3,22336.0,374.5854,375.2037,374.083,375.1457,22336.0
2022-10-25 10:30:00,388.18,388.75,387.59,388.32,7980.0,375.0298,375.5805,374.4598,375.165,7980.0
2022-10-25 10:35:00,387.49,387.83,386.5,386.5,6145.0,374.3632,374.6916,373.4067,373.4067,6145.0
2022-10-25 10:40:00,386.37,387.13,386.08,386.1,5880.0,373.2811,374.0154,373.0009,373.0203,5880.0
2022-10-25 10:45:00,386.32,387.63,386.31,387.53,12230.0,373.2328,374.4984,373.2231,374.4018,12230.0
2022-10-25 10:50:00,387.76,388.96,387.6,388.81,11906.0,374.624,375.7834,374.4694,375.6384,11906.0
2022-10-25 10:55:00,388.66,389.13,387.79,387.86,7361.0,375.4935,375.9476,374.653,374.7206,7361.0
2022-10-25 11:00:00,387.95,388.47,387.69,388.22,9004.0,374.8076,375.31,374.5564,375.0684,9004.0
2022-10-25 11:05:00,388.43,389.36,388.4,389.25,5416.0,375.2713,376.1698,375.2423,376.0635,5416.0
2022-10-25 11:10:00,389.1,389.3,388.58,388.59,4140.0,375.9186,376.1118,375.4162,375.4259,4140.0
2022-10-25 11:15:00,388.84,389.54,388.62,389.32,4027.0,375.6674,376.3437,375.4549,376.1312,4027.0
2022-10-25 11:20:00,389.33,389.77,388.93,389.38,4502.0,376.1408,376.5659,375.7544,376.1891,4502.0
2022-10-25 11:25:00,389.5,389.66,389.22,389.31,3138.0,376.3051,376.4597,376.0346,376.1215,3138.0
2022-10-25 11:30:00,389.47,389.8,389.12,389.72,2469.0,376.2761,376.5949,375.9379,376.5176,2469.0
2022-10-25 11:35:00,389.72,390.33,389.63,390.16,6691.0,376.5176,377.107,376.4307,376.9427,6691.0
2022-10-25 11:40:00,390.05,390.47,389.59,390.34,6976.0,376.8364,377.2422,376.392,377.1166,6976.0
2022-10-25 11:45:00,390.11,390.11,389.3,389.44,1481.0,376.8944,376.8944,376.1118,376.2471,1481.0
2022-10-25 11:50:00,389.55,389.77,389.32,389.42,2897.0,376.3534,376.5659,376.1312,376.2278,2897.0
2022-10-25 11:55:00,389.37,389.66,389.15,389.66,1316.0,376.1795,376.4597,375.9669,376.4597,1316.0
2022-10-25 12:00:00,389.44,389.66,389.29,389.49,4448.0,376.2471,376.4597,376.1022,376.2954,4448.0
2022-10-25 12:05:00,389.41,390.0,389.09,389.84,4341.0,376.2181,376.7881,375.909,376.6336,4341.0
2022-10-25 12:10:00,389.8,390.3,389.7,390.13,4700.0,376.5949,377.078,376.4983,376.9137,4700.0
2022-10-25 12:15:00,390.01,390.06,389.59,389.69,8909.0,376.7978,376.8461,376.392,376.4886,8909.0
2022-10-25 12:20:00,389.83,390.16,389.78,389.78,3430.0,376.6239,376.9427,376.5756,376.5756,3430.0
2022-10-25 12:25:00,389.79,389.83,389.25,389.59,3220.0,376.5852,376.6239,376.0635,376.392,3220.0
2022-10-25 12:30:00,389.71,390.04,389.64,389.7,3011.0,376.508,376.8268,376.4403,376.4983,3011.0
2022-10-25 12:35:00,389.76,389.94,389.42,389.7,5514.0,376.5563,376.7302,376.2278,376.4983,5514.0
2022-10-25 12:40:00,389.82,390.03,389.58,389.58,3651.0,376.6142,376.8171,376.3824,376.3824,3651.0
2022-10-25 12:45:00,389.66,389.8,389.1,389.32,2237.0,376.4597,376.5949,375.9186,376.1312,2237.0
2022-10-25 12:50:00,389.12,389.33,388.92,388.95,3645.0,375.9379,376.1408,375.7447,375.7737,3645.0
2022-10-25 12:55:00,388.79,389.03,388.75,388.75,1384.0,375.6191,375.851,375.5805,375.5805,1384.0
2022-10-25 13:00:00,389.03,389.06,388.14,388.32,6832.0,375.851,375.88,374.9911,375.165,6832.0
2022-10-25 13:05:00,388.17,388.87,388.17,388.87,3317.0,375.0201,375.6964,375.0201,375.6964,3317.0
2022-10-25 13:10:00,388.69,388.72,388.52,388.52,1100.0,375.5225,375.5515,375.3583,375.3583,1100.0
2022-10-25 13:15:00,388.63,388.68,387.91,388.67,2252.0,375.4645,375.5129,374.7689,375.5032,2252.0
2022-10-25 13:20:00,388.46,388.46,388.17,388.17,500.0,375.3003,375.3003,375.0201,375.0201,500.0
2022-10-25 13:25:00,388.46,389.15,388.45,388.86,3022.0,375.3003,375.9669,375.2906,375.6868,3022.0
2022-10-25 13:30:00,389.11,389.65,389.01,389.51,2602.0,375.9283,376.45,375.8317,376.3147,2602.0
2022-10-25 13:35:00,389.23,389.28,388.57,388.57,2775.0,376.0442,376.0925,375.4066,375.4066,2775.0
2022-10-25 13:40:00,388.57,388.78,388.44,388.67,2274.0,375.4066,375.6095,375.281,375.5032,2274.0
2022-10-25 13:45:00,388.87,389.16,388.55,389.04,3755.0,375.6964,375.9766,375.3873,375.8607,3755.0
2022-10-25 13:50:00,389.09,389.18,388.95,389.13,4070.0,375.909,375.9959,375.7737,375.9476,4070.0
2022-10-25 13:55:00,388.96,389.44,388.96,389.44,2109.0,375.7834,376.2471,375.7834,376.2471,2109.0
2022-10-25 14:00:00,389.36,389.67,389.36,389.57,2602.0,376.1698,376.4693,376.1698,376.3727,2602.0
2022-10-25 14:05:00,389.85,390.12,389.68,389.68,5749.0,376.6432,376.9041,376.479,376.479,5749.0
2022-10-25 14:10:00,389.76,390.32,389.76,390.19,2095.0,376.5563,377.0973,376.5563,376.9717,2095.0
2022-10-25 14:15:00,390.24,390.58,389.87,390.58,3446.0,377.02,377.3485,376.6625,377.3485,3446.0
2022-10-25 14:20:00,390.63,390.71,390.4,390.47,1875.0,377.3968,377.4741,377.1746,377.2422,1875.0
2022-10-25 14:25:00,390.46,390.7,390.18,390.44,3658.0,377.2325,377.4644,376.962,377.2132,3658.0
2022-10-25 14:30:00,390.46,391.18,390.3,391.02,4105.0,377.2325,377.9282,377.078,377.7736,4105.0
2022-10-25 14:35:00,390.87,391.0,390.36,390.49,4609.0,377.6287,377.7543,377.1359,377.2615,4609.0
2022-10-25 14:40:00,390.6,390.6,389.75,389.75,7902.0,377.3678,377.3678,376.5466,376.5466,7902.0
2022-10-25 14:45:00,389.6,389.93,389.48,389.93,10379.0,376.4017,376.7205,376.2857,376.7205,10379.0
2022-10-25 14:50:00,389.82,389.98,389.43,389.43,5058.0,376.6142,376.7688,376.2374,376.2374,5058.0
2022-10-25 14:55:00,389.35,389.68,389.24,389.45,8767.0,376.1602,376.479,376.0539,376.2568,8767.0
2022-10-25 15:00:00,389.43,389.97,389.3,389.97,9185.0,376.2374,376.7591,376.1118,376.7591,9185.0
2022-10-25 15:05:00,389.8,390.24,389.72,390.19,4041.0,376.5949,377.02,376.5176,376.9717,4041.0
2022-10-25 15:10:00,390.32,390.76,390.22,390.74,3312.0,377.0973,377.5224,377.0007,377.5031,3312.0
2022-10-25 15:15:00,390.71,390.71,390.35,390.47,2560.0,377.4741,377.4741,377.1263,377.2422,2560.0
2022-10-25 15:20:00,390.47,391.04,390.46,391.0,4698.0,377.2422,377.7929,377.2325,377.7543,4698.0
2022-10-25 15:25:00,390.99,391.5,390.95,391.45,3325.0,377.7446,378.2373,377.706,378.189,3325.0
2022-10-25 15:30:00,391.53,392.25,391.36,391.98,11611.0,378.2663,378.9619,378.1021,378.7011,11611.0
2022-10-25 15:35:00,391.97,392.43,391.82,392.29,6418.0,378.6914,379.1358,378.5465,379.0006,6418.0
2022-10-25 15:40:00,392.37,392.37,391.84,392.0,11327.0,379.0778,379.0778,378.5658,378.7204,11327.0
2022-10-25 15:45:00,392.01,392.46,391.95,392.16,20742.0,378.73,379.1648,378.6721,378.875,20742.0
2022-10-25 15:50:00,392.36,392.5,392.01,392.01,27800.0,379.0682,379.2034,378.73,378.73,27800.0
2022-10-25 15:55:00,391.93,392.21,391.24,391.63,83624.0,378.6528,378.9233,377.9861,378.3629,83624.0
2022-10-26 09:30:00,394.77,395.29,392.81,393.17,29389.0,381.3965,381.8989,379.5029,379.8507,29389.0
2022-10-26 09:35:00,393.75,395.32,393.23,393.23,8710.0,380.4111,381.9279,379.9087,379.9087,8710.0
2022-10-26 09:40:00,393.57,393.58,391.84,392.02,6057.0,380.2372,380.2469,378.5658,378.7397,6057.0
2022-10-26 09:45:00,391.75,393.14,390.88,391.1,6305.0,378.4788,379.8218,377.6383,377.8509,6305.0
2022-10-26 09:50:00,390.53,391.19,388.22,388.22,25714.0,377.3002,377.9378,375.0684,375.0684,25714.0
2022-10-26 09:55:00,388.41,390.33,388.4,389.55,9038.0,375.252,377.107,375.2423,376.3534,9038.0
2022-10-26 10:00:00,389.72,392.52,389.61,391.02,24101.0,376.5176,379.2228,376.4113,377.7736,24101.0
2022-10-26 10:05:00,391.02,391.6,390.26,391.6,10482.0,377.7736,378.3339,377.0393,378.3339,10482.0
2022-10-26 10:10:00,391.44,392.13,390.38,391.8,6664.0,378.1794,378.846,377.1553,378.5272,6664.0
2022-10-26 10:15:00,391.82,392.44,391.21,392.22,5294.0,378.5465,379.1455,377.9571,378.9329,5294.0
2022-10-26 10:20:00,392.5,392.71,391.5,391.5,3397.0,379.2034,379.4063,378.2373,378.2373,3397.0
2022-10-26 10:25:00,391.46,393.06,391.45,392.75,31914.0,378.1987,379.7445,378.189,379.445,31914.0
2022-10-26 10:30:00,392.86,392.86,391.02,391.86,3564.0,379.5512,379.5512,377.7736,378.5851,3564.0
2022-10-26 10:35:00,391.69,392.81,391.26,392.81,5666.0,378.4209,379.5029,378.0054,379.5029,5666.0
2022-10-26 10:40:00,392.99,393.09,392.39,392.91,3631.0,379.6768,379.7735,379.0972,379.5996,3631.0
2022-10-26 10:45:00,392.58,392.96,392.44,392.9,2125.0,379.2807,379.6479,379.1455,379.5899,2125.0
2022-10-26 10:50:00,392.65,393.87,392.65,393.87,3698.0,379.3484,380.527,379.3484,380.527,3698.0
2022-10-26 10:55:00,393.54,393.78,393.17,393.27,1926.0,380.2082,380.4401,379.8507,379.9474,1926.0
2022-10-26 11:00:00,393.53,395.14,393.53,394.72,4501.0,380.1985,381.754,380.1985,381.3482,4501.0
2022-10-26 11:05:00,394.71,395.34,394.51,395.12,5577.0,381.3386,381.9472,381.1453,381.7347,5577.0
2022-10-26 11:10:00,395.13,395.58,394.95,395.53,6521.0,381.7443,382.1791,381.5704,382.1308,6521.0
2022-10-26 11:15:00,395.71,395.77,395.33,395.52,4755.0,382.3047,382.3627,381.9376,382.1211,4755.0
2022-10-26 11:20:00,395.59,395.63,395.19,395.6,3600.0,382.1888,382.2274,381.8023,382.1984,3600.0
2022-10-26 11:25:00,395.43,395.44,394.58,394.58,12553.0,382.0342,382.0438,381.213,381.213,12553.0
2022-10-26 11:30:00,394.52,395.32,394.2,395.31,3495.0,381.155,381.9279,380.8459,381.9182,3495.0
2022-10-26 11:35:00,395.28,395.49,394.84,395.2,4831.0,381.8893,382.0922,381.4642,381.812,4831.0
2022-10-26 11:40:00,395.1,395.33,394.97,395.31,3218.0,381.7154,381.9376,381.5898,381.9182,3218.0
2022-10-26 11:45:00,395.2,395.2,394.32,394.74,9057.0,381.812,381.812,380.9618,381.3676,9057.0
2022-10-26 11:50:00,394.99,394.99,394.19,394.62,8129.0,381.6091,381.6091,380.8362,381.2516,8129.0
2022-10-26 11:55:00,394.66,394.75,394.28,394.29,7993.0,381.2903,381.3772,380.9231,380.9328,7993.0
2022-10-26 12:00:00,394.23,394.99,394.22,394.9,4582.0,380.8748,381.6091,380.8652,381.5221,4582.0
2022-10-26 12:05:00,394.72,394.72,394.02,394.13,4165.0,381.3482,381.3482,380.6719,380.7782,4165.0
2022-10-26 12:10:00,394.31,394.53,394.27,394.35,1825.0,380.9521,381.1647,380.9135,380.9908,1825.0
2022-10-26 12:15:00,394.45,394.87,394.1,394.54,3430.0,381.0874,381.4932,380.7492,381.1743,3430.0
2022-10-26 12:20:00,394.59,394.59,394.2,394.28,5343.0,381.2226,381.2226,380.8459,380.9231,5343.0
2022-10-26 12:25:00,394.28,394.53,393.98,394.37,4351.0,380.9231,381.1647,380.6333,381.0101,4351.0
2022-10-26 12:30:00,394.37,394.77,394.37,394.59,7493.0,381.0101,381.3965,381.0101,381.2226,7493.0
2022-10-26 12:35:00,394.6,394.6,394.18,394.18,2120.0,381.2323,381.2323,380.8265,380.8265,2120.0
2022-10-26 12:40:00,394.26,394.32,393.78,394.19,7214.0,380.9038,380.9618,380.4401,380.8362,7214.0
2022-10-26 12:45:00,394.18,394.31,393.17,393.17,1652.0,380.8265,380.9521,379.8507,379.8507,1652.0
2022-10-26 12:50:00,393.3,393.42,393.0,393.03,6382.0,379.9763,380.0923,379.6865,379.7155,6382.0
2022-10-26 12:55:00,393.05,393.31,391.76,392.01,14783.0,379.7348,379.986,378.4885,378.73,14783.0
2022-10-26 13:00:00,392.13,392.4,391.74,391.86,15991.0,378.846,379.1068,378.4692,378.5851,15991.0
2022-10-26 13:05:00,391.68,392.4,391.57,392.13,3735.0,378.4112,379.1068,378.3049,378.846,3735.0
2022-10-26 13:10:00,392.22,392.36,391.95,392.08,4200.0,378.9329,379.0682,378.6721,378.7977,4200.0
2022-10-26 13:15:00,392.21,392.38,391.76,391.94,9170.0,378.9233,379.0875,378.4885,378.6624,9170.0
2022-10-26 13:20:00,392.11,392.81,392.01,392.41,11517.0,378.8267,379.5029,378.73,379.1165,11517.0
2022-10-26 13:25:00,392.3,392.63,391.93,392.02,7798.0,379.0102,379.329,378.6528,378.7397,7798.0
2022-10-26 13:30:00,391.91,391.95,391.27,391.33,3551.0,378.6334,378.6721,378.0151,378.0731,3551.0
2022-10-26 13:35:00,391.47,392.55,391.44,391.85,11955.0,378.2083,379.2517,378.1794,378.5755,11955.0
2022-10-26 13:40:00,391.98,393.06,391.98,392.2,5880.0,378.7011,379.7445,378.7011,378.9136,5880.0
2022-10-26 13:45:00,392.36,392.48,391.92,391.92,3371.0,379.0682,379.1841,378.6431,378.6431,3371.0
2022-10-26 13:50:00,392.16,393.11,392.16,393.04,2727.0,378.875,379.7928,378.875,379.7251,2727.0
2022-10-26 13:55:00,393.05,393.05,392.43,393.04,1800.0,379.7348,379.7348,379.1358,379.7251,1800.0
2022-10-26 14:00:00,392.86,393.81,392.82,393.8,4720.0,379.5512,380.4691,379.5126,380.4594,4720.0
2022-10-26 14:05:00,393.63,393.81,393.39,393.74,4548.0,380.2952,380.4691,380.0633,380.4014,4548.0
2022-10-26 14:10:00,393.74,394.03,393.26,393.42,6139.0,380.4014,380.6816,379.9377,380.0923,6139.0
2022-10-26 14:15:00,393.35,393.35,392.66,392.81,8691.0,380.0246,380.0246,379.358,379.5029,8691.0
2022-10-26 14:20:00,392.46,392.62,392.11,392.34,1434.0,379.1648,379.3194,378.8267,379.0489,1434.0
2022-10-26 14:25:00,392.27,392.38,391.71,391.71,3101.0,378.9812,379.0875,378.4402,378.4402,3101.0
2022-10-26 14:30:00,391.8,391.92,391.34,391.37,3852.0,378.5272,378.6431,378.0827,378.1117,3852.0
2022-10-26 14:35:00,391.38,391.95,391.24,391.61,9443.0,378.1214,378.6721,377.9861,378.3436,9443.0
2022-10-26 14:40:00,391.72,391.72,390.85,390.91,4516.0,378.4499,378.4499,377.6093,377.6673,4516.0
2022-10-26 14:45:00,390.99,391.38,390.99,391.22,7121.0,377.7446,378.1214,377.7446,377.9668,7121.0
2022-10-26 14:50:00,391.16,391.18,390.81,391.02,4990.0,377.9088,377.9282,377.5707,377.7736,4990.0
2022-10-26 14:55:00,391.0,391.21,390.56,391.04,3590.0,377.7543,377.9571,377.3292,377.7929,3590.0
2022-10-26 15:00:00,391.01,391.13,390.14,390.16,7753.0,377.7639,377.8799,376.9234,376.9427,7753.0
2022-10-26 15:05:00,390.16,390.6,390.12,390.6,3284.0,376.9427,377.3678,376.9041,377.3678,3284.0
2022-10-26 15:10:00,390.69,390.69,390.29,390.48,3139.0,377.4548,377.4548,377.0683,377.2519,3139.0
2022-10-26 15:15:00,391.07,391.51,391.07,391.22,3080.0,377.8219,378.247,377.8219,377.9668,3080.0
2022-10-26 15:20:00,391.42,391.42,391.12,391.19,1500.0,378.16,378.16,377.8702,377.9378,1500.0
2022-10-26 15:25:00,391.16,391.61,391.07,391.53,4040.0,377.9088,378.3436,377.8219,378.2663,4040.0
2022-10-26 15:30:00,391.56,392.22,391.34,391.46,8922.0,378.2953,378.9329,378.0827,378.1987,8922.0
2022-10-26 15:35:00,391.49,391.51,391.04,391.15,8377.0,378.2277,378.247,377.7929,377.8992,8377.0
2022-10-26 15:40:00,391.13,391.71,390.99,391.41,8168.0,377.8799,378.4402,377.7446,378.1504,8168.0
2022-10-26 15:45:00,391.36,392.0,391.34,391.87,9353.0,378.1021,378.7204,378.0827,378.5948,9353.0
2022-10-26 15:50:00,391.8,391.88,391.43,391.49,14589.0,378.5272,378.6044,378.1697,378.2277,14589.0
2022-10-26 15:55:00,391.24,391.4,390.64,391.18,37648.0,377.9861,378.1407,377.4065,377.9282,37648.0
2022-10-27 09:30:00,398.0,402.53,397.61,400.87,77385.0,384.5171,388.8937,384.1403,387.2899,77385.0
2022-10-27 09:35:00,401.21,404.66,401.08,404.38,25897.0,387.6184,390.9515,387.4928,390.681,25897.0
2022-10-27 09:40:00,404.65,405.41,401.63,402.26,35713.0,390.9418,391.6761,388.0241,388.6328,35713.0
2022-10-27 09:45:00,402.39,403.31,400.08,400.31,19973.0,388.7584,389.6472,386.5267,386.7489,19973.0
2022-10-27 09:50:00,400.26,401.54,399.33,400.05,16164.0,386.7006,387.9372,385.8021,386.4977,16164.0
2022-10-27 09:55:00,400.05,400.89,399.01,400.17,16851.0,386.4977,387.3092,385.4929,386.6136,16851.0
2022-10-27 10:00:00,400.49,400.72,399.11,400.05,16035.0,386.9228,387.145,385.5895,386.4977,16035.0
2022-10-27 10:05:00,400.06,401.74,400.06,400.33,26810.0,386.5073,388.1304,386.5073,386.7682,26810.0
2022-10-27 10:10:00,400.53,401.85,399.67,401.19,16054.0,386.9614,388.2367,386.1305,387.5991,16054.0
2022-10-27 10:15:00,401.0,401.23,399.83,400.45,16090.0,387.4155,387.6377,386.2851,386.8841,16090.0
2022-10-27 10:20:00,400.29,401.47,400.12,400.96,16982.0,386.7295,387.8696,386.5653,387.3768,16982.0
2022-10-27 10:25:00,401.4,401.89,400.46,400.53,87983.0,387.8019,388.2753,386.8938,386.9614,87983.0
2022-10-27 10:30:00,400.35,402.29,400.3,401.74,9539.0,386.7875,388.6618,386.7392,388.1304,9539.0
2022-10-27 10:35:00,401.74,401.74,400.37,400.91,27760.0,388.1304,388.1304,386.8068,387.3285,27760.0
2022-10-27 10:40:00,401.09,401.6,400.12,400.12,7581.0,387.5024,387.9952,386.5653,386.5653,7581.0
2022-10-27 10:45:00,400.03,402.04,400.03,401.6,17952.0,386.4784,388.4203,386.4784,387.9952,17952.0
2022-10-27 10:50:00,401.64,403.52,401.64,402.98,21835.0,388.0338,389.8501,388.0338,389.3284,21835.0
2022-10-27 10:55:00,402.76,403.13,402.07,402.07,9006.0,389.1159,389.4733,388.4492,388.4492,9006.0
2022-10-27 11:00:00,401.91,402.59,401.21,401.79,15158.0,388.2947,388.9516,387.6184,388.1787,15158.0
2022-10-27 11:05:00,401.63,402.58,401.44,402.01,9698.0,388.0241,388.942,387.8406,388.3913,9698.0
2022-10-27 11:10:00,402.11,402.19,401.38,401.69,11096.0,388.4879,388.5652,387.7826,388.0821,11096.0
2022-10-27 11:15:00,401.73,401.73,400.42,400.77,9264.0,388.1208,388.1208,386.8551,387.1933,9264.0
2022-10-27 11:20:00,400.99,401.85,400.72,401.84,10202.0,387.4058,388.2367,387.145,388.227,10202.0
2022-10-27 11:25:00,401.9,401.99,400.24,401.09,10077.0,388.285,388.372,386.6812,387.5024,10077.0
2022-10-27 11:30:00,401.12,401.5,399.81,400.65,13183.0,387.5314,387.8986,386.2658,387.0773,13183.0
2022-10-27 11:35:00,400.75,401.46,400.38,400.41,6765.0,387.174,387.8599,386.8165,386.8455,6765.0
2022-10-27 11:40:00,400.3,400.32,399.54,399.92,6806.0,386.7392,386.7585,386.005,386.3721,6806.0
2022-10-27 11:45:00,399.75,400.75,399.35,400.61,33879.0,386.2078,387.174,385.8214,387.0387,33879.0
2022-10-27 11:50:00,400.61,400.91,400.02,400.72,3695.0,387.0387,387.3285,386.4687,387.145,3695.0
2022-10-27 11:55:00,400.63,401.0,399.75,399.92,13060.0,387.058,387.4155,386.2078,386.3721,13060.0
2022-10-27 12:00:00,399.93,401.96,399.81,401.54,4375.0,386.3817,388.343,386.2658,387.9372,4375.0
2022-10-27 12:05:00,401.53,402.09,401.18,401.79,8644.0,387.9275,388.4686,387.5894,388.1787,8644.0
2022-10-27 12:10:00,401.85,401.85,400.98,401.26,6767.0,388.2367,388.2367,387.3962,387.6667,6767.0
2022-10-27 12:15:00,401.4,402.26,401.22,401.39,27336.0,387.8019,388.6328,387.628,387.7923,27336.0
2022-10-27 12:20:00,401.6,401.6,400.91,401.18,10978.0,387.9952,387.9952,387.3285,387.5894,10978.0
2022-10-27 12:25:00,401.22,401.36,400.0,400.06,10533.0,387.628,387.7633,386.4494,386.5073,10533.0
2022-10-27 12:30:00,400.0,400.95,399.93,400.88,14329.0,386.4494,387.3672,386.3817,387.2996,14329.0
2022-10-27 12:35:00,400.8,401.17,399.91,400.09,11685.0,387.2223,387.5797,386.3624,386.5363,11685.0
2022-10-27 12:40:00,400.19,400.5,399.59,400.0,16597.0,386.6329,386.9324,386.0533,386.4494,16597.0
2022-10-27 12:45:00,399.79,400.94,399.77,400.89,2100.0,386.2465,387.3575,386.2272,387.3092,2100.0
2022-10-27 12:50:00,400.78,401.1,400.54,400.77,6736.0,387.2029,387.5121,386.9711,387.1933,6736.0
2022-10-27 12:55:00,400.91,401.06,400.52,401.01,5445.0,387.3285,387.4735,386.9518,387.4252,5445.0
2022-10-27 13:00:00,400.99,401.39,400.23,401.07,8452.0,387.4058,387.7923,386.6716,387.4831,8452.0
2022-10-27 13:05:00,401.06,401.64,400.92,401.44,4988.0,387.4735,388.0338,387.3382,387.8406,4988.0
2022-10-27 13:10:00,401.33,401.67,400.88,401.67,6717.0,387.7343,388.0628,387.2996,388.0628,6717.0
2022-10-27 13:15:00,401.6,401.6,400.98,401.27,22395.0,387.9952,387.9952,387.3962,387.6763,22395.0
2022-10-27 13:20:00,401.25,401.43,400.98,401.14,6900.0,387.657,387.8309,387.3962,387.5507,6900.0
2022-10-27 13:25:00,401.14,401.14,400.75,400.86,4651.0,387.5507,387.5507,387.174,387.2802,4651.0
2022-10-27 13:30:00,400.81,400.96,400.11,400.11,4807.0,387.2319,387.3768,386.5556,386.5556,4807.0
2022-10-27 13:35:00,400.25,400.5,400.07,400.19,2904.0,386.6909,386.9324,386.517,386.6329,2904.0
2022-10-27 13:40:00,400.09,400.58,400.08,400.53,2350.0,386.5363,387.0097,386.5267,386.9614,2350.0
2022-10-27 13:45:00,400.35,400.7,400.35,400.64,6785.0,386.7875,387.1257,386.7875,387.0677,6785.0
2022-10-27 13:50:00,400.55,400.66,400.23,400.38,3674.0,386.9807,387.087,386.6716,386.8165,3674.0
2022-10-27 13:55:00,400.27,400.4,399.39,399.39,2664.0,386.7102,386.8358,385.86,385.86,2664.0
2022-10-27 14:00:00,399.31,399.57,399.27,399.36,4516.0,385.7827,386.0339,385.7441,385.831,4516.0
2022-10-27 14:05:00,399.11,399.23,398.81,398.9,5516.0,385.5895,385.7055,385.2997,385.3866,5516.0
2022-10-27 14:10:00,399.0,399.34,398.88,399.34,6357.0,385.4832,385.8117,385.3673,385.8117,6357.0
2022-10-27 14:15:00,399.37,399.8,399.37,399.78,5058.0,385.8407,386.2561,385.8407,386.2368,5058.0
2022-10-27 14:20:00,399.78,399.97,399.57,399.86,4758.0,386.2368,386.4204,386.0339,386.3141,4758.0
2022-10-27 14:25:00,399.73,399.79,398.72,398.72,5626.0,386.1885,386.2465,385.2127,385.2127,5626.0
2022-10-27 14:30:00,398.66,398.79,398.24,398.57,5903.0,385.1548,385.2804,384.749,385.0678,5903.0
2022-10-27 14:35:00,398.52,398.61,397.77,397.95,6964.0,385.0195,385.1065,384.2949,384.4688,6964.0
2022-10-27 14:40:00,397.94,398.34,397.81,397.97,2899.0,384.4592,384.8456,384.3336,384.4881,2899.0
2022-10-27 14:45:00,397.97,398.62,397.97,398.44,5524.0,384.4881,385.1161,384.4881,384.9422,5524.0
2022-10-27 14:50:00,398.37,398.54,398.2,398.21,3733.0,384.8746,385.0388,384.7103,384.72,3733.0
2022-10-27 14:55:00,398.07,398.14,397.06,397.4,7976.0,384.5847,384.6524,383.609,383.9374,7976.0
2022-10-27 15:00:00,397.35,398.02,397.34,398.02,15898.0,383.8891,384.5364,383.8795,384.5364,15898.0
2022-10-27 15:05:00,397.8,397.95,396.4,396.45,16525.0,384.3239,384.4688,382.9713,383.0196,16525.0
2022-10-27 15:10:00,396.79,397.06,396.21,396.97,23895.0,383.3481,383.609,382.7878,383.522,23895.0
2022-10-27 15:15:00,397.05,397.42,396.96,396.96,3640.0,383.5993,383.9568,383.5124,383.5124,3640.0
2022-10-27 15:20:00,396.96,397.21,396.63,397.01,8526.0,383.5124,383.7539,383.1935,383.5607,8526.0
2022-10-27 15:25:00,396.94,396.94,396.32,396.61,7246.0,383.493,383.493,382.894,383.1742,7246.0
2022-10-27 15:30:00,396.73,397.36,396.32,396.66,11592.0,383.2901,383.8988,382.894,383.2225,11592.0
2022-10-27 15:35:00,396.65,396.75,395.95,395.96,9435.0,383.2129,383.3095,382.5366,382.5462,9435.0
2022-10-27 15:40:00,396.0,396.43,395.85,395.89,11436.0,382.5849,383.0003,382.44,382.4786,11436.0
2022-10-27 15:45:00,395.97,396.21,395.39,395.72,13185.0,382.5559,382.7878,381.9955,382.3144,13185.0
2022-10-27 15:50:00,395.84,395.88,393.75,393.83,36006.0,382.4303,382.4689,380.4111,380.4884,36006.0
2022-10-27 15:55:00,393.93,394.89,393.68,394.87,95943.0,380.585,381.5125,380.3435,381.4932,95943.0
2022-10-28 09:30:00,393.8,394.25,390.17,392.2,40502.0,380.4594,380.8942,376.9524,378.9136,40502.0
2022-10-28 09:35:00,392.0,394.27,392.0,394.09,23342.0,378.7204,380.9135,378.7204,380.7396,23342.0
2022-10-28 09:40:00,394.27,394.56,393.48,394.26,10735.0,380.9135,381.1937,380.1502,380.9038,10735.0
2022-10-28 09:45:00,394.19,394.98,392.8,394.27,17089.0,380.8362,381.5994,379.4933,380.9135,17089.0
2022-10-28 09:50:00,394.36,394.75,393.78,394.17,3351.0,381.0004,381.3772,380.4401,380.8169,3351.0
2022-10-28 09:55:00,394.42,395.44,392.75,393.13,25221.0,381.0584,382.0438,379.445,379.8121,25221.0
2022-10-28 10:00:00,393.5,393.83,390.75,391.4,18061.0,380.1696,380.4884,377.5127,378.1407,18061.0
2022-10-28 10:05:00,391.63,391.69,390.21,390.44,17038.0,378.3629,378.4209,376.991,377.2132,17038.0
2022-10-28 10:10:00,390.48,392.81,390.4,392.81,8201.0,377.2519,379.5029,377.1746,379.5029,8201.0
2022-10-28 10:15:00,392.73,394.29,392.09,393.34,11722.0,379.4257,380.9328,378.8073,380.015,11722.0
2022-10-28 10:20:00,393.0,393.54,392.1,392.92,7563.0,379.6865,380.2082,378.817,379.6092,7563.0
2022-10-28 10:25:00,393.27,395.29,393.18,393.71,20582.0,379.9474,381.8989,379.8604,380.3725,20582.0
2022-10-28 10:30:00,393.83,394.48,393.41,393.41,6874.0,380.4884,381.1164,380.0826,380.0826,6874.0
2022-10-28 10:35:00,393.31,393.66,392.19,392.19,7690.0,379.986,380.3241,378.9039,378.9039,7690.0
2022-10-28 10:40:00,392.22,392.65,391.67,392.43,5598.0,378.9329,379.3484,378.4016,379.1358,5598.0
2022-10-28 10:45:00,392.74,393.32,392.51,392.82,9674.0,379.4353,379.9957,379.2131,379.5126,9674.0
2022-10-28 10:50:00,393.35,394.1,393.05,393.57,21572.0,380.0246,380.7492,379.7348,380.2372,21572.0
2022-10-28 10:55:00,393.57,394.08,393.19,393.85,35840.0,380.2372,380.7299,379.8701,380.5077,35840.0
2022-10-28 11:00:00,394.04,394.44,393.71,393.78,8500.0,380.6913,381.0777,380.3725,380.4401,8500.0
2022-10-28 11:05:00,393.81,394.47,393.8,394.15,5751.0,380.4691,381.1067,380.4594,380.7975,5751.0
2022-10-28 11:10:00,394.16,394.58,393.77,394.45,14753.0,380.8072,381.213,380.4304,381.0874,14753.0
2022-10-28 11:15:00,394.29,394.57,393.8,394.57,5428.0,380.9328,381.2033,380.4594,381.2033,5428.0
2022-10-28 11:20:00,394.6,394.63,393.38,393.38,9610.0,381.2323,381.2613,380.0536,380.0536,9610.0
2022-10-28 11:25:00,393.46,394.51,393.33,394.43,4149.0,380.1309,381.1453,380.0053,381.0681,4149.0
2022-10-28 11:30:00,394.25,394.44,394.01,394.1,4214.0,380.8942,381.0777,380.6623,380.7492,4214.0
2022-10-28 11:35:00,394.16,394.16,393.34,394.0,4908.0,380.8072,380.8072,380.015,380.6526,4908.0
2022-10-28 11:40:00,393.88,394.33,393.85,393.88,2916.0,380.5367,380.9714,380.5077,380.5367,2916.0
2022-10-28 11:45:00,393.9,394.87,393.88,394.87,5002.0,380.556,381.4932,380.5367,381.4932,5002.0
2022-10-28 11:50:00,394.93,394.95,394.67,394.67,2460.0,381.5511,381.5704,381.2999,381.2999,2460.0
2022-10-28 11:55:00,394.74,395.04,394.61,394.63,5642.0,381.3676,381.6574,381.242,381.2613,5642.0
2022-10-28 12:00:00,394.69,395.36,394.55,395.1,2880.0,381.3193,381.9666,381.184,381.7154,2880.0
2022-10-28 12:05:00,395.0,395.0,393.97,393.99,9296.0,381.6188,381.6188,380.6236,380.643,9296.0
2022-10-28 12:10:00,393.79,394.44,393.79,394.4,8283.0,380.4497,381.0777,380.4497,381.0391,8283.0
2022-10-28 12:15:00,394.4,395.0,394.25,394.29,27053.0,381.0391,381.6188,380.8942,380.9328,27053.0
2022-10-28 12:20:00,394.27,395.19,394.07,395.17,19258.0,380.9135,381.8023,380.7203,381.783,19258.0
2022-10-28 12:25:00,395.17,395.31,394.79,395.1,6390.0,381.783,381.9182,381.4159,381.7154,6390.0
2022-10-28 12:30:00,395.08,395.6,395.03,395.06,5208.0,381.696,382.1984,381.6477,381.6767,5208.0
2022-10-28 12:35:00,395.06,395.45,394.84,394.88,11770.0,381.6767,382.0535,381.4642,381.5028,11770.0
2022-10-28 12:40:00,395.04,395.26,394.63,395.11,3118.0,381.6574,381.8699,381.2613,381.725,3118.0
2022-10-28 12:45:00,395.05,395.37,395.05,395.28,4018.0,381.6671,381.9762,381.6671,381.8893,4018.0
2022-10-28 12:50:00,395.28,396.13,395.19,396.08,4161.0,381.8893,382.7105,381.8023,382.6622,4161.0
2022-10-28 12:55:00,396.13,396.13,395.59,395.63,4652.0,382.7105,382.7105,382.1888,382.2274,4652.0
2022-10-28 13:00:00,395.57,395.84,395.57,395.8,2102.0,382.1694,382.4303,382.1694,382.3916,2102.0
2022-10-28 13:05:00,396.01,396.11,395.7,396.02,11091.0,382.5945,382.6911,382.295,382.6042,11091.0
2022-10-28 13:10:00,396.02,396.44,395.91,396.31,23562.0,382.6042,383.01,382.4979,382.8844,23562.0
2022-10-28 13:15:00,396.7,396.7,396.14,396.14,4686.0,383.2612,383.2612,382.7201,382.7201,4686.0
2022-10-28 13:20:00,396.13,396.23,395.83,395.84,4834.0,382.7105,382.8071,382.4206,382.4303,4834.0
2022-10-28 13:25:00,395.83,396.05,395.49,395.97,6501.0,382.4206,382.6332,382.0922,382.5559,6501.0
2022-10-28 13:30:00,395.78,395.83,395.39,395.4,5496.0,382.3723,382.4206,381.9955,382.0052,5496.0
2022-10-28 13:35:00,395.4,396.05,394.33,396.03,45292.0,382.0052,382.6332,380.9714,382.6139,45292.0
2022-10-28 13:40:00,396.12,396.89,396.11,396.78,5937.0,382.7008,383.4447,382.6911,383.3384,5937.0
2022-10-28 13:45:00,396.89,397.42,396.85,397.06,4613.0,383.4447,383.9568,383.4061,383.609,4613.0
2022-10-28 13:50:00,397.18,397.2,396.72,396.9,6848.0,383.7249,383.7442,383.2805,383.4544,6848.0
2022-10-28 13:55:00,396.91,396.98,395.87,396.28,24541.0,383.464,383.5317,382.4593,382.8554,24541.0
2022-10-28 14:00:00,396.24,397.27,396.11,396.66,8875.0,382.8167,383.8119,382.6911,383.2225,8875.0
2022-10-28 14:05:00,396.66,396.88,396.42,396.61,4823.0,383.2225,383.4351,382.9906,383.1742,4823.0
2022-10-28 14:10:00,396.47,396.52,396.3,396.45,2331.0,383.039,383.0873,382.8747,383.0196,2331.0
2022-10-28 14:15:00,396.6,396.65,396.4,396.57,3095.0,383.1645,383.2129,382.9713,383.1356,3095.0
2022-10-28 14:20:00,396.69,396.69,396.39,396.5,1996.0,383.2515,383.2515,382.9617,383.0679,1996.0
2022-10-28 14:25:00,396.47,396.47,395.94,395.94,5504.0,383.039,383.039,382.5269,382.5269,5504.0
2022-10-28 14:30:00,396.0,396.8,395.85,396.8,3807.0,382.5849,383.3578,382.44,383.3578,3807.0
2022-10-28 14:35:00,396.96,397.08,396.53,396.76,6937.0,383.5124,383.6283,383.0969,383.3191,6937.0
2022-10-28 14:40:00,396.65,397.4,396.65,397.27,8450.0,383.2129,383.9374,383.2129,383.8119,8450.0
2022-10-28 14:45:00,397.17,397.37,396.91,397.02,9609.0,383.7152,383.9085,383.464,383.5703,9609.0
2022-10-28 14:50:00,396.97,397.14,396.78,396.9,4398.0,383.522,383.6863,383.3384,383.4544,4398.0
2022-10-28 14:55:00,396.93,397.19,396.86,396.97,10506.0,383.4834,383.7346,383.4157,383.522,10506.0
2022-10-28 15:00:00,396.97,397.24,396.85,396.89,9828.0,383.522,383.7829,383.4061,383.4447,9828.0
2022-10-28 15:05:00,396.9,396.94,396.64,396.91,5804.0,383.4544,383.493,383.2032,383.464,5804.0
2022-10-28 15:10:00,397.0,397.28,396.83,397.27,11867.0,383.551,383.8215,383.3868,383.8119,11867.0
2022-10-28 15:15:00,397.21,397.29,396.67,396.67,9991.0,383.7539,383.8312,383.2322,383.2322,9991.0
2022-10-28 15:20:00,396.62,396.94,396.48,396.87,2600.0,383.1839,383.493,383.0486,383.4254,2600.0
2022-10-28 15:25:00,396.85,397.33,396.57,397.25,8834.0,383.4061,383.8698,383.1356,383.7925,8834.0
2022-10-28 15:30:00,397.12,397.22,396.84,397.22,6144.0,383.6669,383.7635,383.3964,383.7635,6144.0
2022-10-28 15:35:00,397.35,397.51,397.02,397.27,15543.0,383.8891,384.0437,383.5703,383.8119,15543.0
2022-10-28 15:40:00,397.18,397.74,397.18,397.33,15426.0,383.7249,384.2659,383.7249,383.8698,15426.0
2022-10-28 15:45:00,397.31,397.34,397.07,397.19,15685.0,383.8505,383.8795,383.6186,383.7346,15685.0
2022-10-28 15:50:00,397.15,397.32,396.69,397.0,40167.0,383.6959,383.8602,383.2515,383.551,40167.0
2022-10-28 15:55:00,397.03,397.21,395.76,397.03,124239.0,383.58,383.7539,382.353,383.58,124239.0
2022-10-31 09:30:00,395.92,400.48,395.01,400.46,49742.0,382.5076,386.9131,381.6284,386.8938,49742.0
2022-10-31 09:35:00,400.24,401.99,399.59,400.5,44225.0,386.6812,388.372,386.0533,386.9324,44225.0
2022-10-31 09:40:00,400.53,403.65,400.52,403.03,16036.0,386.9614,389.9757,386.9518,389.3767,16036.0
2022-10-31 09:45:00,402.93,403.51,399.88,400.25,19001.0,389.2801,389.8405,386.3334,386.6909,19001.0
2022-10-31 09:50:00,399.53,402.99,399.53,402.43,22709.0,385.9953,389.3381,385.9953,388.797,22709.0
2022-10-31 09:55:00,402.7,403.0,401.56,401.56,14384.0,389.0579,389.3477,387.9565,387.9565,14384.0
2022-10-31 10:00:00,402.0,403.58,401.65,403.25,14966.0,388.3816,389.9081,388.0435,389.5893,14966.0
2022-10-31 10:05:00,403.0,404.1,402.94,403.7,8972.0,389.3477,390.4105,389.2898,390.024,8972.0
2022-10-31 10:10:00,403.51,405.36,402.91,405.15,16339.0,389.8405,391.6278,389.2608,391.4249,16339.0
2022-10-31 10:15:00,405.19,406.02,404.96,405.47,7978.0,391.4635,392.2654,391.2413,391.7341,7978.0
2022-10-31 10:20:00,405.04,405.57,404.21,404.27,7038.0,391.3186,391.8307,390.5167,390.5747,7038.0
2022-10-31 10:25:00,404.61,404.61,404.0,404.55,6599.0,390.9032,390.9032,390.3139,390.8452,6599.0
2022-10-31 10:30:00,404.62,405.07,403.7,403.93,7368.0,390.9129,391.3476,390.024,390.2462,7368.0
2022-10-31 10:35:00,403.33,403.94,403.14,403.44,6169.0,389.6666,390.2559,389.483,389.7728,6169.0
2022-10-31 10:40:00,403.52,404.2,402.8,403.59,20271.0,389.8501,390.5071,389.1545,389.9178,20271.0
2022-10-31 10:45:00,403.75,403.77,402.91,403.03,7505.0,390.0723,390.0917,389.2608,389.3767,7505.0
2022-10-31 10:50:00,402.86,403.62,402.73,402.77,12879.0,389.2125,389.9467,389.0869,389.1255,12879.0
2022-10-31 10:55:00,402.6,402.6,401.48,402.16,26716.0,388.9613,388.9613,387.8792,388.5362,26716.0
2022-10-31 11:00:00,401.97,403.06,401.87,402.55,10452.0,388.3526,389.4057,388.256,388.913,10452.0
2022-10-31 11:05:00,402.44,403.29,401.9,402.7,8195.0,388.8067,389.6279,388.285,389.0579,8195.0
2022-10-31 11:10:00,402.38,402.76,402.17,402.34,3371.0,388.7487,389.1159,388.5459,388.7101,3371.0
2022-10-31 11:15:00,402.32,402.97,402.22,402.79,5059.0,388.6908,389.3188,388.5942,389.1449,5059.0
2022-10-31 11:20:00,402.62,403.0,402.39,402.86,7643.0,388.9806,389.3477,388.7584,389.2125,7643.0
2022-10-31 11:25:00,402.95,402.95,402.4,402.53,3323.0,389.2994,389.2994,388.7681,388.8937,3323.0
2022-10-31 11:30:00,402.45,402.45,401.96,402.16,6346.0,388.8164,388.8164,388.343,388.5362,6346.0
2022-10-31 11:35:00,401.94,402.51,401.84,401.98,4558.0,388.3236,388.8743,388.227,388.3623,4558.0
2022-10-31 11:40:00,401.99,402.89,401.95,402.7,6544.0,388.372,389.2415,388.3333,389.0579,6544.0
2022-10-31 11:45:00,402.69,403.02,402.18,402.18,10495.0,389.0482,389.3671,388.5555,388.5555,10495.0
2022-10-31 11:50:00,402.04,402.68,402.04,402.68,1728.0,388.4203,389.0386,388.4203,389.0386,1728.0
2022-10-31 11:55:00,402.78,403.14,400.74,401.09,12626.0,389.1352,389.483,387.1643,387.5024,12626.0
2022-10-31 12:00:00,400.99,401.27,400.52,401.26,3024.0,387.4058,387.6763,386.9518,387.6667,3024.0
2022-10-31 12:05:00,401.25,401.44,400.29,400.63,8506.0,387.657,387.8406,386.7295,387.058,8506.0
2022-10-31 12:10:00,400.67,400.93,400.39,400.47,12650.0,387.0967,387.3479,386.8262,386.9034,12650.0
2022-10-31 12:15:00,400.56,401.4,400.37,401.17,12319.0,386.9904,387.8019,386.8068,387.5797,12319.0
2022-10-31 12:20:00,401.19,401.19,400.21,400.36,5319.0,387.5991,387.5991,386.6523,386.7972,5319.0
2022-10-31 12:25:00,400.27,400.63,400.07,400.07,4880.0,386.7102,387.058,386.517,386.517,4880.0
2022-10-31 12:30:00,400.2,400.22,399.37,399.43,11317.0,386.6426,386.6619,385.8407,385.8987,11317.0
2022-10-31 12:35:00,399.38,399.62,399.11,399.4,4764.0,385.8504,386.0822,385.5895,385.8697,4764.0
2022-10-31 12:40:00,399.36,399.47,398.88,398.91,3518.0,385.831,385.9373,385.3673,385.3963,3518.0
2022-10-31 12:45:00,399.12,399.13,398.61,398.62,9779.0,385.5992,385.6088,385.1065,385.1161,9779.0
2022-10-31 12:50:00,398.58,398.62,397.74,397.84,9175.0,385.0775,385.1161,384.2659,384.3625,9175.0
2022-10-31 12:55:00,397.75,398.44,397.6,398.35,6092.0,384.2756,384.9422,384.1307,384.8553,6092.0
2022-10-31 13:00:00,398.48,398.79,398.48,398.62,1827.0,384.9809,385.2804,384.9809,385.1161,1827.0
2022-10-31 13:05:00,398.33,398.9,398.12,398.87,3907.0,384.8359,385.3866,384.6331,385.3576,3907.0
2022-10-31 13:10:00,398.58,398.77,398.21,398.35,6048.0,385.0775,385.261,384.72,384.8553,6048.0
2022-10-31 13:15:00,398.3,398.84,398.09,398.8,9012.0,384.807,385.3287,384.6041,385.29,9012.0
2022-10-31 13:20:00,398.81,399.04,398.81,398.87,1769.0,385.2997,385.5219,385.2997,385.3576,1769.0
2022-10-31 13:25:00,398.78,399.31,398.66,399.31,4554.0,385.2707,385.7827,385.1548,385.7827,4554.0
2022-10-31 13:30:00,399.45,399.45,399.1,399.28,2084.0,385.918,385.918,385.5799,385.7538,2084.0
2022-10-31 13:35:00,399.28,399.44,399.09,399.1,5729.0,385.7538,385.9083,385.5702,385.5799,5729.0
2022-10-31 13:40:00,399.03,399.15,398.62,398.9,3267.0,385.5122,385.6282,385.1161,385.3866,3267.0
2022-10-31 13:45:00,398.96,399.01,398.31,398.37,2781.0,385.4446,385.4929,384.8166,384.8746,2781.0
2022-10-31 13:50:00,398.49,398.51,398.22,398.4,2860.0,384.9905,385.0098,384.7297,384.9036,2860.0
2022-10-31 13:55:00,398.37,398.58,398.15,398.29,3574.0,384.8746,385.0775,384.662,384.7973,3574.0
2022-10-31 14:00:00,398.34,399.24,398.34,399.14,4957.0,384.8456,385.7151,384.8456,385.6185,4957.0
2022-10-31 14:05:00,399.23,399.4,398.75,398.92,4409.0,385.7055,385.8697,385.2417,385.406,4409.0
2022-10-31 14:10:00,398.76,398.79,398.27,398.43,3487.0,385.2514,385.2804,384.778,384.9326,3487.0
2022-10-31 14:15:00,398.51,398.59,398.31,398.58,2700.0,385.0098,385.0871,384.8166,385.0775,2700.0
2022-10-31 14:20:00,398.54,398.65,398.49,398.61,3507.0,385.0388,385.1451,384.9905,385.1065,3507.0
2022-10-31 14:25:00,398.63,398.87,398.6,398.64,3244.0,385.1258,385.3576,385.0968,385.1354,3244.0
2022-10-31 14:30:00,398.79,398.9,398.36,398.72,6303.0,385.2804,385.3866,384.8649,385.2127,6303.0
2022-10-31 14:35:00,398.75,399.1,398.75,399.1,5223.0,385.2417,385.5799,385.2417,385.5799,5223.0
2022-10-31 14:40:00,399.01,399.25,398.42,398.44,14753.0,385.4929,385.7248,384.9229,384.9422,14753.0
2022-10-31 14:45:00,398.37,398.75,398.25,398.27,3900.0,384.8746,385.2417,384.7587,384.778,3900.0
2022-10-31 14:50:00,398.37,398.78,398.37,398.62,2000.0,384.8746,385.2707,384.8746,385.1161,2000.0
2022-10-31 14:55:00,398.64,398.73,397.81,398.13,3651.0,385.1354,385.2224,384.3336,384.6427,3651.0
2022-10-31 15:00:00,398.19,398.19,397.51,397.51,1963.0,384.7007,384.7007,384.0437,384.0437,1963.0
2022-10-31 15:05:00,397.4,397.85,397.23,397.25,6355.0,383.9374,384.3722,383.7732,383.7925,6355.0
2022-10-31 15:10:00,397.41,397.5,396.89,396.9,6014.0,383.9471,384.0341,383.4447,383.4544,6014.0
2022-10-31 15:15:00,397.04,397.41,396.83,397.41,5229.0,383.5896,383.9471,383.3868,383.9471,5229.0
2022-10-31 15:20:00,397.27,397.9,397.12,397.9,6449.0,383.8119,384.4205,383.6669,384.4205,6449.0
2022-10-31 15:25:00,397.85,397.96,397.62,397.7,3722.0,384.3722,384.4785,384.15,384.2273,3722.0
2022-10-31 15:30:00,397.65,398.2,397.63,398.15,10867.0,384.179,384.7103,384.1597,384.662,10867.0
2022-10-31 15:35:00,398.21,398.56,397.96,398.07,18672.0,384.72,385.0581,384.4785,384.5847,18672.0
2022-10-31 15:40:00,398.0,398.79,397.93,398.63,18055.0,384.5171,385.2804,384.4495,385.1258,18055.0
2022-10-31 15:45:00,398.62,398.65,397.85,397.85,17226.0,385.1161,385.1451,384.3722,384.3722,17226.0
2022-10-31 15:50:00,397.83,397.83,396.38,396.51,23192.0,384.3529,384.3529,382.952,383.0776,23192.0
2022-10-31 15:55:00,396.6,396.86,395.53,396.0,96907.0,383.1645,383.4157,382.1308,382.5849,96907.0
2022-11-01 09:30:00,398.0,398.0,391.89,392.98,39148.0,384.5171,384.5171,378.6141,379.6672,39148.0
2022-11-01 09:35:00,392.88,393.58,390.19,391.49,19337.0,379.5706,380.2469,376.9717,378.2277,19337.0
2022-11-01 09:40:00,391.46,394.58,391.45,393.87,22591.0,378.1987,381.213,378.189,380.527,22591.0
2022-11-01 09:45:00,393.55,394.48,391.74,394.14,24084.0,380.2179,381.1164,378.4692,380.7879,24084.0
2022-11-01 09:50:00,394.15,394.5,393.27,394.05,15123.0,380.7975,381.1357,379.9474,380.7009,15123.0
2022-11-01 09:55:00,393.82,394.65,393.6,394.06,10006.0,380.4787,381.2806,380.2662,380.7106,10006.0
2022-11-01 10:00:00,394.11,394.11,391.0,391.0,15398.0,380.7589,380.7589,377.7543,377.7543,15398.0
2022-11-01 10:05:00,391.39,392.93,391.1,392.79,6501.0,378.131,379.6189,377.8509,379.4836,6501.0
2022-11-01 10:10:00,392.72,393.61,391.19,392.35,14210.0,379.416,380.2758,377.9378,379.0585,14210.0
2022-11-01 10:15:00,392.44,392.76,391.82,392.19,6816.0,379.1455,379.4546,378.5465,378.9039,6816.0
2022-11-01 10:20:00,392.05,393.6,391.71,393.48,3910.0,378.7687,380.2662,378.4402,380.1502,3910.0
2022-11-01 10:25:00,393.12,393.31,391.88,392.46,14237.0,379.8024,379.986,378.6044,379.1648,14237.0
2022-11-01 10:30:00,392.46,392.6,390.65,391.03,18397.0,379.1648,379.3001,377.4161,377.7832,18397.0
2022-11-01 10:35:00,391.25,391.25,388.4,388.41,26859.0,377.9958,377.9958,375.2423,375.252,26859.0
2022-11-01 10:40:00,388.15,388.23,386.12,387.15,57237.0,375.0008,375.0781,373.0396,374.0347,57237.0
2022-11-01 10:45:00,387.22,387.31,386.05,386.62,25877.0,374.1023,374.1893,372.9719,373.5226,25877.0
2022-11-01 10:50:00,386.84,387.34,386.26,386.69,17279.0,373.7352,374.2182,373.1748,373.5903,17279.0
2022-11-01 10:55:00,386.72,386.94,385.73,385.77,11475.0,373.6192,373.8318,372.6628,372.7014,11475.0
2022-11-01 11:00:00,385.93,387.8,385.93,387.8,6375.0,372.856,374.6627,372.856,374.6627,6375.0
2022-11-01 11:05:00,387.96,388.49,387.33,388.49,7777.0,374.8172,375.3293,374.2086,375.3293,7777.0
2022-11-01 11:10:00,388.36,389.0,388.36,388.81,4454.0,375.2037,375.822,375.2037,375.6384,4454.0
2022-11-01 11:15:00,388.8,388.81,388.05,388.17,5021.0,375.6288,375.6384,374.9042,375.0201,5021.0
2022-11-01 11:20:00,388.17,388.55,388.15,388.3,4572.0,375.0201,375.3873,375.0008,375.1457,4572.0
2022-11-01 11:25:00,388.29,390.09,388.13,389.71,10035.0,375.1361,376.8751,374.9815,376.508,10035.0
2022-11-01 11:30:00,389.97,390.23,389.3,389.58,3560.0,376.7591,377.0103,376.1118,376.3824,3560.0
2022-11-01 11:35:00,389.73,390.0,388.33,388.43,7476.0,376.5273,376.7881,375.1747,375.2713,7476.0
2022-11-01 11:40:00,388.53,389.15,388.15,388.41,4529.0,375.3679,375.9669,375.0008,375.252,4529.0
2022-11-01 11:45:00,388.65,389.78,388.59,389.6,10062.0,375.4839,376.5756,375.4259,376.4017,10062.0
2022-11-01 11:50:00,389.75,389.91,389.03,389.36,9265.0,376.5466,376.7012,375.851,376.1698,9265.0
2022-11-01 11:55:00,389.3,390.04,389.3,389.78,5737.0,376.1118,376.8268,376.1118,376.5756,5737.0
2022-11-01 12:00:00,389.64,390.01,389.51,389.96,3354.0,376.4403,376.7978,376.3147,376.7495,3354.0
2022-11-01 12:05:00,390.06,390.23,389.46,389.47,19777.0,376.8461,377.0103,376.2664,376.2761,19777.0
2022-11-01 12:10:00,389.49,389.65,388.85,389.27,10533.0,376.2954,376.45,375.6771,376.0829,10533.0
2022-11-01 12:15:00,389.22,389.22,388.26,388.39,7913.0,376.0346,376.0346,375.1071,375.2327,7913.0
2022-11-01 12:20:00,388.49,389.03,388.27,388.61,8413.0,375.3293,375.851,375.1167,375.4452,8413.0
2022-11-01 12:25:00,388.61,389.2,388.5,389.11,11951.0,375.4452,376.0152,375.3389,375.9283,11951.0
2022-11-01 12:30:00,389.1,389.85,388.65,388.65,9283.0,375.9186,376.6432,375.4839,375.4839,9283.0
2022-11-01 12:35:00,388.77,389.51,388.77,389.34,6544.0,375.5998,376.3147,375.5998,376.1505,6544.0
2022-11-01 12:40:00,389.58,389.58,389.09,389.22,12625.0,376.3824,376.3824,375.909,376.0346,12625.0
2022-11-01 12:45:00,389.16,389.58,389.04,389.2,16896.0,375.9766,376.3824,375.8607,376.0152,16896.0
2022-11-01 12:50:00,389.21,389.21,388.71,388.94,9071.0,376.0249,376.0249,375.5418,375.764,9071.0
2022-11-01 12:55:00,388.95,388.96,388.25,388.91,12549.0,375.7737,375.7834,375.0974,375.7351,12549.0
2022-11-01 13:00:00,388.85,389.12,388.45,388.49,7708.0,375.6771,375.9379,375.2906,375.3293,7708.0
2022-11-01 13:05:00,388.49,389.15,388.2,388.21,9089.0,375.3293,375.9669,375.0491,375.0588,9089.0
2022-11-01 13:10:00,388.23,389.3,388.15,389.08,18909.0,375.0781,376.1118,375.0008,375.8993,18909.0
2022-11-01 13:15:00,389.18,389.56,389.16,389.31,14990.0,375.9959,376.363,375.9766,376.1215,14990.0
2022-11-01 13:20:00,389.43,389.64,389.03,389.04,3329.0,376.2374,376.4403,375.851,375.8607,3329.0
2022-11-01 13:25:00,388.94,389.05,388.75,389.01,5469.0,375.764,375.8703,375.5805,375.8317,5469.0
2022-11-01 13:30:00,388.93,389.11,388.7,388.82,5199.0,375.7544,375.9283,375.5322,375.6481,5199.0
2022-11-01 13:35:00,388.86,388.97,388.59,388.95,4497.0,375.6868,375.793,375.4259,375.7737,4497.0
2022-11-01 13:40:00,388.95,389.41,388.73,389.25,7973.0,375.7737,376.2181,375.5612,376.0635,7973.0
2022-11-01 13:45:00,389.34,389.53,389.0,389.05,3346.0,376.1505,376.3341,375.822,375.8703,3346.0
2022-11-01 13:50:00,389.13,389.5,388.79,389.14,6398.0,375.9476,376.3051,375.6191,375.9573,6398.0
2022-11-01 13:55:00,389.33,389.33,389.03,389.21,6472.0,376.1408,376.1408,375.851,376.0249,6472.0
2022-11-01 14:00:00,389.25,389.58,388.97,389.1,11481.0,376.0635,376.3824,375.793,375.9186,11481.0
2022-11-01 14:05:00,389.33,389.54,389.25,389.41,11438.0,376.1408,376.3437,376.0635,376.2181,11438.0
2022-11-01 14:10:00,389.5,389.6,389.21,389.3,9569.0,376.3051,376.4017,376.0249,376.1118,9569.0
2022-11-01 14:15:00,389.41,389.45,389.2,389.3,8288.0,376.2181,376.2568,376.0152,376.1118,8288.0
2022-11-01 14:20:00,389.22,389.6,389.18,389.49,14276.0,376.0346,376.4017,375.9959,376.2954,14276.0
2022-11-01 14:25:00,389.41,390.0,389.27,389.76,15980.0,376.2181,376.7881,376.0829,376.5563,15980.0
2022-11-01 14:30:00,389.67,389.67,388.93,389.25,7393.0,376.4693,376.4693,375.7544,376.0635,7393.0
2022-11-01 14:35:00,389.33,389.52,389.24,389.5,5922.0,376.1408,376.3244,376.0539,376.3051,5922.0
2022-11-01 14:40:00,389.66,389.91,389.49,389.91,5979.0,376.4597,376.7012,376.2954,376.7012,5979.0
2022-11-01 14:45:00,389.95,389.97,389.43,389.5,5871.0,376.7398,376.7591,376.2374,376.3051,5871.0
2022-11-01 14:50:00,389.5,389.62,388.72,388.72,9289.0,376.3051,376.421,375.5515,375.5515,9289.0
2022-11-01 14:55:00,388.72,389.44,388.72,389.17,21464.0,375.5515,376.2471,375.5515,375.9863,21464.0
2022-11-01 15:00:00,389.06,389.31,388.87,389.29,14847.0,375.88,376.1215,375.6964,376.1022,14847.0
2022-11-01 15:05:00,389.25,389.51,388.99,389.17,21804.0,376.0635,376.3147,375.8123,375.9863,21804.0
2022-11-01 15:10:00,389.11,389.17,388.43,388.53,10286.0,375.9283,375.9863,375.2713,375.3679,10286.0
2022-11-01 15:15:00,388.52,388.79,388.42,388.63,16581.0,375.3583,375.6191,375.2617,375.4645,16581.0
2022-11-01 15:20:00,388.59,389.38,388.37,389.38,8225.0,375.4259,376.1891,375.2134,376.1891,8225.0
2022-11-01 15:25:00,389.27,389.51,388.95,389.0,9121.0,376.0829,376.3147,375.7737,375.822,9121.0
2022-11-01 15:30:00,389.09,389.52,389.08,389.42,14990.0,375.909,376.3244,375.8993,376.2278,14990.0
2022-11-01 15:35:00,389.49,390.01,389.35,389.63,19459.0,376.2954,376.7978,376.1602,376.4307,19459.0
2022-11-01 15:40:00,389.6,389.67,389.26,389.63,25459.0,376.4017,376.4693,376.0732,376.4307,25459.0
2022-11-01 15:45:00,389.64,390.0,389.27,389.86,45331.0,376.4403,376.7881,376.0829,376.6529,45331.0
2022-11-01 15:50:00,389.9,390.0,389.61,389.61,61206.0,376.6915,376.7881,376.4113,376.4113,61206.0
2022-11-01 15:55:00,389.66,389.8,388.16,388.52,190915.0,376.4597,376.5949,375.0105,375.3583,190915.0
2022-11-02 09:30:00,388.71,390.0,387.42,389.69,43968.0,375.5418,376.7881,374.2955,376.4886,43968.0
2022-11-02 09:35:00,388.25,389.38,387.76,389.12,3669.0,375.0974,376.1891,374.624,375.9379,3669.0
2022-11-02 09:40:00,389.47,390.47,389.18,389.66,18840.0,376.2761,377.2422,375.9959,376.4597,18840.0
2022-11-02 09:45:00,389.61,390.43,388.72,389.21,13198.0,376.4113,377.2036,375.5515,376.0249,13198.0
2022-11-02 09:50:00,388.94,389.67,388.39,389.67,5912.0,375.764,376.4693,375.2327,376.4693,5912.0
2022-11-02 09:55:00,389.69,390.07,389.33,390.07,10424.0,376.4886,376.8558,376.1408,376.8558,10424.0
2022-11-02 10:00:00,389.81,390.58,389.79,390.53,5097.0,376.6046,377.3485,376.5852,377.3002,5097.0
2022-11-02 10:05:00,390.73,391.68,390.69,391.18,12058.0,377.4934,378.4112,377.4548,377.9282,12058.0
2022-11-02 10:10:00,391.31,392.25,391.07,391.07,19078.0,378.0538,378.9619,377.8219,377.8219,19078.0
2022-11-02 10:15:00,391.04,391.5,391.04,391.49,6183.0,377.7929,378.2373,377.7929,378.2277,6183.0
2022-11-02 10:20:00,391.25,391.66,390.73,391.05,7454.0,377.9958,378.3919,377.4934,377.8026,7454.0
2022-11-02 10:25:00,391.12,391.37,390.82,391.37,15803.0,377.8702,378.1117,377.5804,378.1117,15803.0
2022-11-02 10:30:00,391.43,391.66,390.89,391.38,8789.0,378.1697,378.3919,377.648,378.1214,8789.0
2022-11-02 10:35:00,391.58,392.17,391.32,391.73,9300.0,378.3146,378.8846,378.0634,378.4595,9300.0
2022-11-02 10:40:00,391.63,391.63,390.29,390.29,6494.0,378.3629,378.3629,377.0683,377.0683,6494.0
2022-11-02 10:45:00,390.47,391.46,390.19,391.15,8312.0,377.2422,378.1987,376.9717,377.8992,8312.0
2022-11-02 10:50:00,391.15,391.85,390.99,391.38,4490.0,377.8992,378.5755,377.7446,378.1214,4490.0
2022-11-02 10:55:00,391.43,391.67,390.78,390.79,4352.0,378.1697,378.4016,377.5417,377.5514,4352.0
2022-11-02 11:00:00,390.94,391.33,390.08,390.45,23740.0,377.6963,378.0731,376.8654,377.2229,23740.0
2022-11-02 11:05:00,390.66,391.62,390.6,390.92,14469.0,377.4258,378.3533,377.3678,377.677,14469.0
2022-11-02 11:10:00,390.74,391.65,390.7,391.38,8794.0,377.5031,378.3822,377.4644,378.1214,8794.0
2022-11-02 11:15:00,391.42,392.15,391.15,391.37,7440.0,378.16,378.8653,377.8992,378.1117,7440.0
2022-11-02 11:20:00,391.31,391.39,390.75,391.19,6325.0,378.0538,378.131,377.5127,377.9378,6325.0
2022-11-02 11:25:00,391.35,392.15,391.34,391.81,6974.0,378.0924,378.8653,378.0827,378.5368,6974.0
2022-11-02 11:30:00,391.92,392.22,391.5,391.64,7784.0,378.6431,378.9329,378.2373,378.3726,7784.0
2022-11-02 11:35:00,391.59,392.28,391.54,391.67,6277.0,378.3243,378.9909,378.276,378.4016,6277.0
2022-11-02 11:40:00,391.68,392.44,391.53,392.18,4846.0,378.4112,379.1455,378.2663,378.8943,4846.0
2022-11-02 11:45:00,392.18,392.98,391.95,392.5,8181.0,378.8943,379.6672,378.6721,379.2034,8181.0
2022-11-02 11:50:00,392.5,392.58,391.63,391.64,12065.0,379.2034,379.2807,378.3629,378.3726,12065.0
2022-11-02 11:55:00,391.79,392.31,391.79,392.09,9494.0,378.5175,379.0199,378.5175,378.8073,9494.0
2022-11-02 12:00:00,392.0,392.0,391.41,391.85,2391.0,378.7204,378.7204,378.1504,378.5755,2391.0
2022-11-02 12:05:00,391.86,392.28,391.41,391.48,10634.0,378.5851,378.9909,378.1504,378.218,10634.0
2022-11-02 12:10:00,391.58,391.62,391.16,391.16,2629.0,378.3146,378.3533,377.9088,377.9088,2629.0
2022-11-02 12:15:00,391.11,391.11,390.61,390.84,4253.0,377.8605,377.8605,377.3775,377.5997,4253.0
2022-11-02 12:20:00,390.87,390.91,390.3,390.37,5015.0,377.6287,377.6673,377.078,377.1456,5015.0
2022-11-02 12:25:00,390.36,390.94,390.31,390.74,5745.0,377.1359,377.6963,377.0876,377.5031,5745.0
2022-11-02 12:30:00,390.88,390.94,390.0,390.01,6679.0,377.6383,377.6963,376.7881,376.7978,6679.0
2022-11-02 12:35:00,390.11,390.23,389.7,389.82,6147.0,376.8944,377.0103,376.4983,376.6142,6147.0
2022-11-02 12:40:00,389.81,390.07,389.73,390.06,2870.0,376.6046,376.8558,376.5273,376.8461,2870.0
2022-11-02 12:45:00,389.98,390.2,389.75,390.1,4975.0,376.7688,376.9814,376.5466,376.8847,4975.0
2022-11-02 12:50:00,390.15,390.31,389.8,389.84,2913.0,376.9331,377.0876,376.5949,376.6336,2913.0
2022-11-02 12:55:00,389.74,390.11,389.69,390.06,3325.0,376.5369,376.8944,376.4886,376.8461,3325.0
2022-11-02 13:00:00,390.1,390.37,390.08,390.15,4822.0,376.8847,377.1456,376.8654,376.9331,4822.0
2022-11-02 13:05:00,390.15,390.27,389.92,390.05,2699.0,376.9331,377.049,376.7108,376.8364,2699.0
2022-11-02 13:10:00,390.08,390.26,389.9,390.0,2911.0,376.8654,377.0393,376.6915,376.7881,2911.0
2022-11-02 13:15:00,390.0,390.33,389.86,390.33,2857.0,376.7881,377.107,376.6529,377.107,2857.0
2022-11-02 13:20:00,390.25,390.25,389.84,390.06,2178.0,377.0297,377.0297,376.6336,376.8461,2178.0
2022-11-02 13:25:00,389.97,389.97,389.7,389.9,3760.0,376.7591,376.7591,376.4983,376.6915,3760.0
2022-11-02 13:30:00,389.85,390.5,389.85,390.19,5792.0,376.6432,377.2712,376.6432,376.9717,5792.0
2022-11-02 13:35:00,390.11,390.75,390.1,390.75,2314.0,376.8944,377.5127,376.8847,377.5127,2314.0
2022-11-02 13:40:00,390.76,391.27,390.76,391.16,3109.0,377.5224,378.0151,377.5224,377.9088,3109.0
2022-11-02 13:45:00,391.22,391.99,391.06,391.99,4033.0,377.9668,378.7107,377.8122,378.7107,4033.0
2022-11-02 13:50:00,392.0,392.11,391.28,391.6,7598.0,378.7204,378.8267,378.0248,378.3339,7598.0
2022-11-02 13:55:00,391.61,391.83,391.29,391.83,6109.0,378.3436,378.5561,378.0344,378.5561,6109.0
2022-11-02 14:00:00,392.0,395.52,391.08,394.71,65138.0,378.7204,382.1211,377.8315,381.3386,65138.0
2022-11-02 14:05:00,394.54,395.53,394.38,394.75,10578.0,381.1743,382.1308,381.0198,381.3772,10578.0
2022-11-02 14:10:00,394.75,395.92,394.13,395.51,8241.0,381.3772,382.5076,380.7782,382.1115,8241.0
2022-11-02 14:15:00,395.56,395.78,393.71,394.24,10169.0,382.1598,382.3723,380.3725,380.8845,10169.0
2022-11-02 14:20:00,394.17,395.37,393.93,395.18,12149.0,380.8169,381.9762,380.585,381.7927,12149.0
2022-11-02 14:25:00,395.19,396.85,395.14,396.72,15049.0,381.8023,383.4061,381.754,383.2805,15049.0
2022-11-02 14:30:00,396.75,397.31,395.61,395.86,11700.0,383.3095,383.8505,382.2081,382.4496,11700.0
2022-11-02 14:35:00,395.73,397.33,391.92,393.15,29245.0,382.324,383.8698,378.6431,379.8314,29245.0
2022-11-02 14:40:00,394.02,396.47,392.88,394.81,13143.0,380.6719,383.039,379.5706,381.4352,13143.0
2022-11-02 14:45:00,394.81,395.39,392.59,392.87,11356.0,381.4352,381.9955,379.2904,379.5609,11356.0
2022-11-02 14:50:00,393.22,393.22,388.37,389.17,10930.0,379.8991,379.8991,375.2134,375.9863,10930.0
2022-11-02 14:55:00,389.4,390.78,389.24,390.22,12220.0,376.2085,377.5417,376.0539,377.0007,12220.0
2022-11-02 15:00:00,389.97,391.82,389.77,391.28,10594.0,376.7591,378.5465,376.5659,378.0248,10594.0
2022-11-02 15:05:00,391.57,393.36,391.1,393.12,7862.0,378.3049,380.0343,377.8509,379.8024,7862.0
2022-11-02 15:10:00,392.73,392.84,391.74,392.07,6473.0,379.4257,379.5319,378.4692,378.788,6473.0
2022-11-02 15:15:00,391.67,391.67,390.0,390.2,8535.0,378.4016,378.4016,376.7881,376.9814,8535.0
2022-11-02 15:20:00,389.7,389.72,388.66,388.86,5257.0,376.4983,376.5176,375.4935,375.6868,5257.0
2022-11-02 15:25:00,388.72,388.72,386.71,388.01,17705.0,375.5515,375.5515,373.6096,374.8655,17705.0
2022-11-02 15:30:00,387.72,387.72,386.81,387.06,13126.0,374.5854,374.5854,373.7062,373.9477,13126.0
2022-11-02 15:35:00,386.8,387.94,386.59,387.38,14005.0,373.6965,374.7979,373.4937,374.2569,14005.0
2022-11-02 15:40:00,387.37,387.41,386.57,387.35,18014.0,374.2472,374.2859,373.4743,374.2279,18014.0
2022-11-02 15:45:00,387.24,387.29,386.65,387.15,15237.0,374.1216,374.1699,373.5516,374.0347,15237.0
2022-11-02 15:50:00,387.27,387.41,385.65,385.83,26833.0,374.1506,374.2859,372.5855,372.7594,26833.0
2022-11-02 15:55:00,385.8,386.54,385.8,386.13,56812.0,372.7304,373.4453,372.7304,373.0492,56812.0
2022-11-03 09:30:00,381.18,383.45,380.26,382.71,41183.0,368.2669,370.46,367.3781,369.7451,41183.0
2022-11-03 09:35:00,382.57,385.13,382.0,384.5,29782.0,369.6098,372.0831,369.0591,371.4745,29782.0
2022-11-03 09:40:00,384.32,387.21,384.32,386.5,14343.0,371.3006,374.0926,371.3006,373.4067,14343.0
2022-11-03 09:45:00,386.45,387.51,385.12,385.8,19563.0,373.3584,374.3825,372.0735,372.7304,19563.0
2022-11-03 09:50:00,385.42,385.5,383.69,384.17,33717.0,372.3633,372.4406,370.6919,371.1556,33717.0
2022-11-03 09:55:00,384.63,385.29,384.39,384.7,12934.0,371.6001,372.2377,371.3682,371.6677,12934.0
2022-11-03 10:00:00,384.6,387.86,384.36,387.62,27284.0,371.5711,374.7206,371.3392,374.4888,27284.0
2022-11-03 10:05:00,387.35,387.42,385.72,386.79,20507.0,374.2279,374.2955,372.6531,373.6869,20507.0
2022-11-03 10:10:00,386.53,387.5,386.31,387.34,20395.0,373.4357,374.3728,373.2231,374.2182,20395.0
2022-11-03 10:15:00,387.43,388.25,387.38,388.25,8800.0,374.3052,375.0974,374.2569,375.0974,8800.0
2022-11-03 10:20:00,388.78,390.5,388.06,389.97,8504.0,375.6095,377.2712,374.9139,376.7591,8504.0
2022-11-03 10:25:00,390.52,391.35,390.35,391.35,8561.0,377.2905,378.0924,377.1263,378.0924,8561.0
2022-11-03 10:30:00,391.27,391.51,390.23,390.31,8937.0,378.0151,378.247,377.0103,377.0876,8937.0
2022-11-03 10:35:00,390.45,391.27,389.9,390.3,10155.0,377.2229,378.0151,376.6915,377.078,10155.0
2022-11-03 10:40:00,390.3,391.71,390.18,391.49,10651.0,377.078,378.4402,376.962,378.2277,10651.0
2022-11-03 10:45:00,391.33,393.3,391.33,392.94,10807.0,378.0731,379.9763,378.0731,379.6285,10807.0
2022-11-03 10:50:00,392.94,393.0,392.31,392.48,12180.0,379.6285,379.6865,379.0199,379.1841,12180.0
2022-11-03 10:55:00,392.48,393.94,392.45,393.74,14470.0,379.1841,380.5947,379.1551,380.4014,14470.0
2022-11-03 11:00:00,393.87,393.87,392.22,392.61,18945.0,380.527,380.527,378.9329,379.3097,18945.0
2022-11-03 11:05:00,392.53,392.57,391.04,391.46,14882.0,379.2324,379.2711,377.7929,378.1987,14882.0
2022-11-03 11:10:00,391.67,392.18,391.12,391.27,9592.0,378.4016,378.8943,377.8702,378.0151,9592.0
2022-11-03 11:15:00,391.32,391.94,391.32,391.63,3948.0,378.0634,378.6624,378.0634,378.3629,3948.0
2022-11-03 11:20:00,391.63,392.1,391.43,391.45,6011.0,378.3629,378.817,378.1697,378.189,6011.0
2022-11-03 11:25:00,391.2,392.66,391.17,392.1,5797.0,377.9475,379.358,377.9185,378.817,5797.0
2022-11-03 11:30:00,392.28,392.3,391.41,391.77,4432.0,378.9909,379.0102,378.1504,378.4982,4432.0
2022-11-03 11:35:00,391.97,394.52,391.97,394.4,5938.0,378.6914,381.155,378.6914,381.0391,5938.0
2022-11-03 11:40:00,394.6,394.8,393.52,393.86,5040.0,381.2323,381.4255,380.1889,380.5174,5040.0
2022-11-03 11:45:00,393.83,394.32,393.74,393.85,4494.0,380.4884,380.9618,380.4014,380.5077,4494.0
2022-11-03 11:50:00,393.82,394.44,393.69,393.79,11235.0,380.4787,381.0777,380.3531,380.4497,11235.0
2022-11-03 11:55:00,393.94,394.42,393.56,393.95,5925.0,380.5947,381.0584,380.2275,380.6043,5925.0
2022-11-03 12:00:00,394.03,394.8,393.7,394.8,5463.0,380.6816,381.4255,380.3628,381.4255,5463.0
2022-11-03 12:05:00,394.8,394.88,394.22,394.65,11659.0,381.4255,381.5028,380.8652,381.2806,11659.0
2022-11-03 12:10:00,394.39,396.14,394.39,396.14,6228.0,381.0294,382.7201,381.0294,382.7201,6228.0
2022-11-03 12:15:00,396.11,396.44,395.58,395.99,8800.0,382.6911,383.01,382.1791,382.5752,8800.0
2022-11-03 12:20:00,395.98,396.02,394.4,394.9,9703.0,382.5656,382.6042,381.0391,381.5221,9703.0
2022-11-03 12:25:00,394.94,395.29,394.42,395.08,4127.0,381.5608,381.8989,381.0584,381.696,4127.0
2022-11-03 12:30:00,394.99,395.3,394.71,394.92,3716.0,381.6091,381.9086,381.3386,381.5415,3716.0
2022-11-03 12:35:00,395.08,395.09,394.25,394.45,16474.0,381.696,381.7057,380.8942,381.0874,16474.0
2022-11-03 12:40:00,394.39,394.81,393.9,394.81,3287.0,381.0294,381.4352,380.556,381.4352,3287.0
2022-11-03 12:45:00,395.25,395.92,395.23,395.6,3225.0,381.8603,382.5076,381.841,382.1984,3225.0
2022-11-03 12:50:00,395.87,396.91,395.6,396.67,10420.0,382.4593,383.464,382.1984,383.2322,10420.0
2022-11-03 12:55:00,396.51,396.75,395.98,396.15,7856.0,383.0776,383.3095,382.5656,382.7298,7856.0
2022-11-03 13:00:00,395.97,396.14,395.59,395.6,7184.0,382.5559,382.7201,382.1888,382.1984,7184.0
2022-11-03 13:05:00,395.53,396.58,395.36,396.4,10155.0,382.1308,383.1452,381.9666,382.9713,10155.0
2022-11-03 13:10:00,396.38,396.38,395.98,396.12,6807.0,382.952,382.952,382.5656,382.7008,6807.0
2022-11-03 13:15:00,396.12,396.37,395.83,395.96,7235.0,382.7008,382.9423,382.4206,382.5462,7235.0
2022-11-03 13:20:00,395.83,395.87,394.72,394.72,6806.0,382.4206,382.4593,381.3482,381.3482,6806.0
2022-11-03 13:25:00,394.86,395.17,394.85,395.17,3525.0,381.4835,381.783,381.4738,381.783,3525.0
2022-11-03 13:30:00,395.06,395.53,395.05,395.24,5758.0,381.6767,382.1308,381.6671,381.8506,5758.0
2022-11-03 13:35:00,395.04,395.81,395.04,395.67,5029.0,381.6574,382.4013,381.6574,382.2661,5029.0
2022-11-03 13:40:00,395.75,395.83,395.45,395.65,2231.0,382.3433,382.4206,382.0535,382.2467,2231.0
2022-11-03 13:45:00,395.69,396.1,395.45,395.46,4748.0,382.2854,382.6815,382.0535,382.0632,4748.0
2022-11-03 13:50:00,395.61,395.62,395.04,395.62,5737.0,382.2081,382.2177,381.6574,382.2177,5737.0
2022-11-03 13:55:00,395.69,395.8,395.0,395.1,4866.0,382.2854,382.3916,381.6188,381.7154,4866.0
2022-11-03 14:00:00,395.27,395.56,394.87,395.02,2822.0,381.8796,382.1598,381.4932,381.6381,2822.0
2022-11-03 14:05:00,395.16,395.39,395.07,395.14,4721.0,381.7733,381.9955,381.6864,381.754,4721.0
2022-11-03 14:10:00,395.16,395.16,394.79,394.89,3748.0,381.7733,381.7733,381.4159,381.5125,3748.0
2022-11-03 14:15:00,394.91,395.89,394.91,395.89,3462.0,381.5318,382.4786,381.5318,382.4786,3462.0
2022-11-03 14:20:00,395.99,396.78,395.99,396.6,4142.0,382.5752,383.3384,382.5752,383.1645,4142.0
2022-11-03 14:25:00,396.59,396.78,396.19,396.58,6665.0,383.1549,383.3384,382.7684,383.1452,6665.0
2022-11-03 14:30:00,396.58,397.0,396.22,396.75,6598.0,383.1452,383.551,382.7974,383.3095,6598.0
2022-11-03 14:35:00,396.85,396.85,396.08,396.08,2900.0,383.4061,383.4061,382.6622,382.6622,2900.0
2022-11-03 14:40:00,396.34,396.34,396.04,396.26,4194.0,382.9134,382.9134,382.6235,382.8361,4194.0
2022-11-03 14:45:00,396.08,396.75,396.08,396.65,3313.0,382.6622,383.3095,382.6622,383.2129,3313.0
2022-11-03 14:50:00,396.77,397.1,396.67,396.84,6800.0,383.3288,383.6476,383.2322,383.3964,6800.0
2022-11-03 14:55:00,396.73,397.41,396.65,397.29,8047.0,383.2901,383.9471,383.2129,383.8312,8047.0
2022-11-03 15:00:00,397.32,397.77,397.04,397.53,9790.0,383.8602,384.2949,383.5896,384.063,9790.0
2022-11-03 15:05:00,397.44,397.83,397.17,397.64,5461.0,383.9761,384.3529,383.7152,384.1693,5461.0
2022-11-03 15:10:00,397.45,397.96,397.45,397.8,3772.0,383.9858,384.4785,383.9858,384.3239,3772.0
2022-11-03 15:15:00,397.83,397.98,397.45,397.54,7587.0,384.3529,384.4978,383.9858,384.0727,7587.0
2022-11-03 15:20:00,397.55,397.9,397.45,397.84,4908.0,384.0824,384.4205,383.9858,384.3625,4908.0
2022-11-03 15:25:00,397.79,397.98,397.18,397.38,6642.0,384.3142,384.4978,383.7249,383.9181,6642.0
2022-11-03 15:30:00,397.29,397.42,397.03,397.15,5664.0,383.8312,383.9568,383.58,383.6959,5664.0
2022-11-03 15:35:00,397.06,397.12,396.2,396.2,9311.0,383.609,383.6669,382.7781,382.7781,9311.0
2022-11-03 15:40:00,396.24,396.51,396.0,396.25,9929.0,382.8167,383.0776,382.5849,382.8264,9929.0
2022-11-03 15:45:00,396.21,396.26,395.35,395.36,19611.0,382.7878,382.8361,381.9569,381.9666,19611.0
2022-11-03 15:50:00,395.44,395.45,394.08,394.24,21918.0,382.0438,382.0535,380.7299,380.8845,21918.0
2022-11-03 15:55:00,394.19,394.31,393.31,393.68,72399.0,380.8362,380.9521,379.986,380.3435,72399.0
2022-11-04 09:30:00,400.62,403.99,400.62,401.83,51204.0,387.0484,390.3042,387.0484,388.2174,51204.0
2022-11-04 09:35:00,402.19,403.82,399.58,400.6,16570.0,388.5652,390.14,386.0436,387.029,16570.0
2022-11-04 09:40:00,400.2,400.43,396.9,397.41,16071.0,386.6426,386.8648,383.4544,383.9471,16071.0
2022-11-04 09:45:00,397.94,398.18,396.01,396.56,14573.0,384.4592,384.691,382.5945,383.1259,14573.0
2022-11-04 09:50:00,396.66,399.14,395.96,398.47,48622.0,383.2225,385.6185,382.5462,384.9712,48622.0
2022-11-04 09:55:00,398.85,398.85,394.89,397.0,31433.0,385.3383,385.3383,381.5125,383.551,31433.0
2022-11-04 10:00:00,397.28,398.17,396.14,396.35,9525.0,383.8215,384.6814,382.7201,382.923,9525.0
2022-11-04 10:05:00,396.7,399.54,396.42,398.28,20676.0,383.2612,386.005,382.9906,384.7876,20676.0
2022-11-04 10:10:00,398.5,401.2,398.42,400.72,46508.0,385.0002,387.6087,384.9229,387.145,46508.0
2022-11-04 10:15:00,400.95,401.19,397.93,398.85,9602.0,387.3672,387.5991,384.4495,385.3383,9602.0
2022-11-04 10:20:00,398.52,399.54,397.95,399.34,5608.0,385.0195,386.005,384.4688,385.8117,5608.0
2022-11-04 10:25:00,399.67,400.34,399.61,400.3,6094.0,386.1305,386.7778,386.0726,386.7392,6094.0
2022-11-04 10:30:00,400.14,400.62,399.76,400.43,12037.0,386.5846,387.0484,386.2175,386.8648,12037.0
2022-11-04 10:35:00,400.49,400.77,400.2,400.55,11159.0,386.9228,387.1933,386.6426,386.9807,11159.0
2022-11-04 10:40:00,400.55,400.98,399.61,399.61,5405.0,386.9807,387.3962,386.0726,386.0726,5405.0
2022-11-04 10:45:00,399.69,400.04,399.63,399.79,3781.0,386.1499,386.488,386.0919,386.2465,3781.0
2022-11-04 10:50:00,399.97,399.97,398.31,398.72,8333.0,386.4204,386.4204,384.8166,385.2127,8333.0
2022-11-04 10:55:00,398.65,399.22,398.3,398.54,9332.0,385.1451,385.6958,384.807,385.0388,9332.0
2022-11-04 11:00:00,398.8,399.77,398.62,399.51,8183.0,385.29,386.2272,385.1161,385.976,8183.0
2022-11-04 11:05:00,399.51,400.58,399.5,400.0,19997.0,385.976,387.0097,385.9663,386.4494,19997.0
2022-11-04 11:10:00,399.8,400.29,399.49,399.94,3895.0,386.2561,386.7295,385.9566,386.3914,3895.0
2022-11-04 11:15:00,399.56,400.01,399.14,399.15,7909.0,386.0243,386.459,385.6185,385.6282,7909.0
2022-11-04 11:20:00,399.37,399.81,398.94,399.45,6468.0,385.8407,386.2658,385.4253,385.918,6468.0
2022-11-04 11:25:00,399.31,399.5,397.39,397.39,4561.0,385.7827,385.9663,383.9278,383.9278,4561.0
2022-11-04 11:30:00,397.53,397.91,397.26,397.38,1616.0,384.063,384.4302,383.8022,383.9181,1616.0
2022-11-04 11:35:00,397.39,398.03,396.8,397.63,5673.0,383.9278,384.5461,383.3578,384.1597,5673.0
2022-11-04 11:40:00,397.63,397.63,396.74,396.91,1509.0,384.1597,384.1597,383.2998,383.464,1509.0
2022-11-04 11:45:00,397.2,397.2,396.14,396.32,3239.0,383.7442,383.7442,382.7201,382.894,3239.0
2022-11-04 11:50:00,396.56,396.57,395.09,395.16,7714.0,383.1259,383.1356,381.7057,381.7733,7714.0
2022-11-04 11:55:00,395.44,396.2,395.44,395.56,3909.0,382.0438,382.7781,382.0438,382.1598,3909.0
2022-11-04 12:00:00,395.81,395.81,395.13,395.23,1389.0,382.4013,382.4013,381.7443,381.841,1389.0
2022-11-04 12:05:00,394.37,396.06,394.3,396.06,2516.0,381.0101,382.6428,380.9425,382.6428,2516.0
2022-11-04 12:10:00,396.23,396.28,395.51,395.65,4513.0,382.8071,382.8554,382.1115,382.2467,4513.0
2022-11-04 12:15:00,395.55,396.52,395.51,396.36,1600.0,382.1501,383.0873,382.1115,382.9327,1600.0
2022-11-04 12:20:00,396.4,396.43,395.71,396.0,2419.0,382.9713,383.0003,382.3047,382.5849,2419.0
2022-11-04 12:25:00,396.08,396.42,395.87,396.42,2788.0,382.6622,382.9906,382.4593,382.9906,2788.0
2022-11-04 12:30:00,395.99,396.01,395.0,395.44,6243.0,382.5752,382.5945,381.6188,382.0438,6243.0
2022-11-04 12:35:00,395.24,395.24,394.03,394.03,2338.0,381.8506,381.8506,380.6816,380.6816,2338.0
2022-11-04 12:40:00,393.86,394.71,393.5,394.47,2772.0,380.5174,381.3386,380.1696,381.1067,2772.0
2022-11-04 12:45:00,394.3,394.46,393.66,394.41,2043.0,380.9425,381.097,380.3241,381.0487,2043.0
2022-11-04 12:50:00,394.63,395.21,394.52,395.07,7265.0,381.2613,381.8216,381.155,381.6864,7265.0
2022-11-04 12:55:00,395.02,395.08,394.41,394.84,3083.0,381.6381,381.696,381.0487,381.4642,3083.0
2022-11-04 13:00:00,394.73,395.17,394.73,395.07,3751.0,381.3579,381.783,381.3579,381.6864,3751.0
2022-11-04 13:05:00,395.31,395.59,394.12,394.22,10553.0,381.9182,382.1888,380.7686,380.8652,10553.0
2022-11-04 13:10:00,394.38,395.98,394.38,395.88,2995.0,381.0198,382.5656,381.0198,382.4689,2995.0
2022-11-04 13:15:00,395.72,395.82,395.39,395.4,2329.0,382.3144,382.411,381.9955,382.0052,2329.0
2022-11-04 13:20:00,395.4,395.45,394.98,395.08,5043.0,382.0052,382.0535,381.5994,381.696,5043.0
2022-11-04 13:25:00,395.4,395.4,394.55,394.61,1615.0,382.0052,382.0052,381.184,381.242,1615.0
2022-11-04 13:30:00,394.91,395.01,394.1,394.89,3182.0,381.5318,381.6284,380.7492,381.5125,3182.0
2022-11-04 13:35:00,395.05,395.51,394.9,395.15,4324.0,381.6671,382.1115,381.5221,381.7637,4324.0
2022-11-04 13:40:00,394.94,395.26,394.63,395.03,1903.0,381.5608,381.8699,381.2613,381.6477,1903.0
2022-11-04 13:45:00,394.82,395.28,394.56,395.21,9552.0,381.4448,381.8893,381.1937,381.8216,9552.0
2022-11-04 13:50:00,395.16,395.58,394.87,395.42,3122.0,381.7733,382.1791,381.4932,382.0245,3122.0
2022-11-04 13:55:00,395.3,395.64,394.96,395.04,5027.0,381.9086,382.2371,381.5801,381.6574,5027.0
2022-11-04 14:00:00,394.82,395.11,394.73,394.73,6504.0,381.4448,381.725,381.3579,381.3579,6504.0
2022-11-04 14:05:00,394.6,394.6,393.65,393.77,3899.0,381.2323,381.2323,380.3145,380.4304,3899.0
2022-11-04 14:10:00,393.91,394.33,393.87,394.12,1402.0,380.5657,380.9714,380.527,380.7686,1402.0
2022-11-04 14:15:00,394.44,395.34,394.44,395.12,7234.0,381.0777,381.9472,381.0777,381.7347,7234.0
2022-11-04 14:20:00,395.08,395.23,394.78,395.23,9369.0,381.696,381.841,381.4062,381.841,9369.0
2022-11-04 14:25:00,395.17,395.53,395.03,395.21,9384.0,381.783,382.1308,381.6477,381.8216,9384.0
2022-11-04 14:30:00,395.18,395.29,394.73,394.91,3970.0,381.7927,381.8989,381.3579,381.5318,3970.0
2022-11-04 14:35:00,394.91,395.33,394.54,394.95,6828.0,381.5318,381.9376,381.1743,381.5704,6828.0
2022-11-04 14:40:00,395.07,395.67,394.82,395.56,10796.0,381.6864,382.2661,381.4448,382.1598,10796.0
2022-11-04 14:45:00,395.55,395.69,394.96,395.0,5715.0,382.1501,382.2854,381.5801,381.6188,5715.0
2022-11-04 14:50:00,395.0,395.4,394.61,394.82,8902.0,381.6188,382.0052,381.242,381.4448,8902.0
2022-11-04 14:55:00,395.09,395.7,395.03,395.5,15833.0,381.7057,382.295,381.6477,382.1018,15833.0
2022-11-04 15:00:00,395.37,395.81,395.37,395.77,5661.0,381.9762,382.4013,381.9762,382.3627,5661.0
2022-11-04 15:05:00,395.84,396.0,395.51,395.85,7726.0,382.4303,382.5849,382.1115,382.44,7726.0
2022-11-04 15:10:00,395.85,396.1,395.33,395.36,8535.0,382.44,382.6815,381.9376,381.9666,8535.0
2022-11-04 15:15:00,395.48,395.69,395.19,395.52,5243.0,382.0825,382.2854,381.8023,382.1211,5243.0
2022-11-04 15:20:00,395.29,395.33,394.81,395.02,4300.0,381.8989,381.9376,381.4352,381.6381,4300.0
2022-11-04 15:25:00,395.03,395.64,395.03,395.31,7708.0,381.6477,382.2371,381.6477,381.9182,7708.0
2022-11-04 15:30:00,395.3,396.4,394.92,396.37,9038.0,381.9086,382.9713,381.5415,382.9423,9038.0
2022-11-04 15:35:00,396.54,397.07,396.21,397.02,9728.0,383.1066,383.6186,382.7878,383.5703,9728.0
2022-11-04 15:40:00,396.97,397.06,396.27,396.8,22582.0,383.522,383.609,382.8457,383.3578,22582.0
2022-11-04 15:45:00,397.03,397.17,396.52,396.57,24028.0,383.58,383.7152,383.0873,383.1356,24028.0
2022-11-04 15:50:00,396.73,396.92,395.12,395.63,42013.0,383.2901,383.4737,381.7347,382.2274,42013.0
2022-11-04 15:55:00,395.93,396.18,394.86,395.1,123611.0,382.5172,382.7588,381.4835,381.7154,123611.0
2022-11-07 09:30:00,398.58,398.58,397.12,398.4,23700.0,385.0775,385.0775,383.6669,384.9036,23700.0
2022-11-07 09:35:00,397.76,398.26,396.5,397.75,26272.0,384.2853,384.7683,383.0679,384.2756,26272.0
2022-11-07 09:40:00,397.72,398.18,397.4,398.15,22077.0,384.2466,384.691,383.9374,384.662,22077.0
2022-11-07 09:45:00,398.25,398.31,396.65,396.93,17454.0,384.7587,384.8166,383.2129,383.4834,17454.0
2022-11-07 09:50:00,397.19,397.25,395.37,395.37,17260.0,383.7346,383.7925,381.9762,381.9762,17260.0
2022-11-07 09:55:00,395.48,395.69,394.52,395.06,10525.0,382.0825,382.2854,381.155,381.6767,10525.0
2022-11-07 10:00:00,395.22,396.08,395.02,395.81,8110.0,381.8313,382.6622,381.6381,382.4013,8110.0
2022-11-07 10:05:00,395.92,396.68,395.92,396.4,2163.0,382.5076,383.2418,382.5076,382.9713,2163.0
2022-11-07 10:10:00,396.06,397.0,396.06,396.66,1559.0,382.6428,383.551,382.6428,383.2225,1559.0
2022-11-07 10:15:00,397.14,397.5,396.96,397.3,5900.0,383.6863,384.0341,383.5124,383.8408,5900.0
2022-11-07 10:20:00,397.0,397.09,396.41,396.56,2001.0,383.551,383.6379,382.981,383.1259,2001.0
2022-11-07 10:25:00,396.54,396.63,396.2,396.63,1002.0,383.1066,383.1935,382.7781,383.1935,1002.0
2022-11-07 10:30:00,396.72,397.21,396.59,396.59,4720.0,383.2805,383.7539,383.1549,383.1549,4720.0
2022-11-07 10:35:00,395.87,396.63,395.65,395.69,1786.0,382.4593,383.1935,382.2467,382.2854,1786.0
2022-11-07 10:40:00,395.68,396.22,395.53,396.07,3180.0,382.2757,382.7974,382.1308,382.6525,3180.0
2022-11-07 10:45:00,396.0,396.29,395.79,395.79,3213.0,382.5849,382.865,382.382,382.382,3213.0
2022-11-07 10:50:00,395.97,396.21,395.8,396.19,4551.0,382.5559,382.7878,382.3916,382.7684,4551.0
2022-11-07 10:55:00,396.03,396.38,396.02,396.33,11812.0,382.6139,382.952,382.6042,382.9037,11812.0
2022-11-07 11:00:00,396.09,396.2,395.61,395.96,4674.0,382.6718,382.7781,382.2081,382.5462,4674.0
2022-11-07 11:05:00,396.06,396.06,395.41,395.5,3528.0,382.6428,382.6428,382.0149,382.1018,3528.0
2022-11-07 11:10:00,395.41,395.6,395.24,395.51,1600.0,382.0149,382.1984,381.8506,382.1115,1600.0
2022-11-07 11:15:00,395.62,395.72,395.52,395.53,1500.0,382.2177,382.3144,382.1211,382.1308,1500.0
2022-11-07 11:20:00,395.0,395.15,394.71,394.98,2246.0,381.6188,381.7637,381.3386,381.5994,2246.0
2022-11-07 11:25:00,395.05,395.27,394.93,395.13,3344.0,381.6671,381.8796,381.5511,381.7443,3344.0
2022-11-07 11:30:00,395.74,396.0,395.65,395.76,2581.0,382.3337,382.5849,382.2467,382.353,2581.0
2022-11-07 11:35:00,395.81,395.95,395.48,395.49,5224.0,382.4013,382.5366,382.0825,382.0922,5224.0
2022-11-07 11:40:00,395.64,395.71,394.37,394.61,2626.0,382.2371,382.3047,381.0101,381.242,2626.0
2022-11-07 11:45:00,394.61,394.8,393.9,394.2,7574.0,381.242,381.4255,380.556,380.8459,7574.0
2022-11-07 11:50:00,394.24,394.59,394.13,394.53,7717.0,380.8845,381.2226,380.7782,381.1647,7717.0
2022-11-07 11:55:00,394.63,394.64,394.07,394.21,6180.0,381.2613,381.2709,380.7203,380.8555,6180.0
2022-11-07 12:00:00,394.29,394.4,393.94,394.4,5599.0,380.9328,381.0391,380.5947,381.0391,5599.0
2022-11-07 12:05:00,394.49,394.99,394.26,394.99,5171.0,381.126,381.6091,380.9038,381.6091,5171.0
2022-11-07 12:10:00,395.0,395.37,394.96,395.03,1832.0,381.6188,381.9762,381.5801,381.6477,1832.0
2022-11-07 12:15:00,395.15,395.32,394.99,395.27,3820.0,381.7637,381.9279,381.6091,381.8796,3820.0
2022-11-07 12:20:00,395.15,395.21,394.71,395.21,1760.0,381.7637,381.8216,381.3386,381.8216,1760.0
2022-11-07 12:25:00,395.3,395.62,395.0,395.43,4245.0,381.9086,382.2177,381.6188,382.0342,4245.0
2022-11-07 12:30:00,395.39,395.47,395.13,395.22,1025.0,381.9955,382.0728,381.7443,381.8313,1025.0
2022-11-07 12:35:00,395.23,395.23,394.9,394.9,2140.0,381.841,381.841,381.5221,381.5221,2140.0
2022-11-07 12:40:00,395.1,395.19,395.06,395.19,1250.0,381.7154,381.8023,381.6767,381.8023,1250.0
2022-11-07 12:45:00,395.16,395.42,394.83,394.88,2911.0,381.7733,382.0245,381.4545,381.5028,2911.0
2022-11-07 12:50:00,394.77,394.92,394.52,394.78,2270.0,381.3965,381.5415,381.155,381.4062,2270.0
2022-11-07 12:55:00,394.63,394.63,394.19,394.52,4100.0,381.2613,381.2613,380.8362,381.155,4100.0
2022-11-07 13:00:00,394.52,395.17,394.51,395.04,3606.0,381.155,381.783,381.1453,381.6574,3606.0
2022-11-07 13:05:00,394.96,395.29,394.95,395.29,2467.0,381.5801,381.8989,381.5704,381.8989,2467.0
2022-11-07 13:10:00,395.25,395.5,395.11,395.4,6767.0,381.8603,382.1018,381.725,382.0052,6767.0
2022-11-07 13:15:00,395.61,395.63,394.98,395.63,7417.0,382.2081,382.2274,381.5994,382.2274,7417.0
2022-11-07 13:20:00,395.59,395.59,395.16,395.27,4055.0,382.1888,382.1888,381.7733,381.8796,4055.0
2022-11-07 13:25:00,395.26,396.02,395.26,396.0,6020.0,381.8699,382.6042,381.8699,382.5849,6020.0
2022-11-07 13:30:00,395.82,395.99,395.82,395.85,2003.0,382.411,382.5752,382.411,382.44,2003.0
2022-11-07 13:35:00,395.97,396.07,395.86,395.99,5681.0,382.5559,382.6525,382.4496,382.5752,5681.0
2022-11-07 13:40:00,396.0,396.07,395.83,395.96,4080.0,382.5849,382.6525,382.4206,382.5462,4080.0
2022-11-07 13:45:00,396.03,396.13,395.78,395.93,5487.0,382.6139,382.7105,382.3723,382.5172,5487.0
2022-11-07 13:50:00,395.94,396.06,395.94,396.06,500.0,382.5269,382.6428,382.5269,382.6428,500.0
2022-11-07 13:55:00,396.06,396.12,395.81,395.96,6463.0,382.6428,382.7008,382.4013,382.5462,6463.0
2022-11-07 14:00:00,396.02,396.26,395.95,395.95,11640.0,382.6042,382.8361,382.5366,382.5366,11640.0
2022-11-07 14:05:00,395.96,396.26,395.92,396.08,3900.0,382.5462,382.8361,382.5076,382.6622,3900.0
2022-11-07 14:10:00,396.08,396.26,396.06,396.15,4450.0,382.6622,382.8361,382.6428,382.7298,4450.0
2022-11-07 14:15:00,396.17,396.31,396.03,396.1,4599.0,382.7491,382.8844,382.6139,382.6815,4599.0
2022-11-07 14:20:00,396.0,396.19,396.0,396.13,3812.0,382.5849,382.7684,382.5849,382.7105,3812.0
2022-11-07 14:25:00,396.1,396.31,396.03,396.18,8077.0,382.6815,382.8844,382.6139,382.7588,8077.0
2022-11-07 14:30:00,396.29,396.5,396.21,396.41,19251.0,382.865,383.0679,382.7878,382.981,19251.0
2022-11-07 14:35:00,396.38,396.8,396.35,396.66,8798.0,382.952,383.3578,382.923,383.2225,8798.0
2022-11-07 14:40:00,396.66,397.01,396.48,397.01,5439.0,383.2225,383.5607,383.0486,383.5607,5439.0
2022-11-07 14:45:00,396.97,397.04,396.81,397.02,5304.0,383.522,383.5896,383.3674,383.5703,5304.0
2022-11-07 14:50:00,396.98,397.33,396.98,397.23,8713.0,383.5317,383.8698,383.5317,383.7732,8713.0
2022-11-07 14:55:00,397.23,397.35,396.85,396.98,11384.0,383.7732,383.8891,383.4061,383.5317,11384.0
2022-11-07 15:00:00,397.0,397.28,397.0,397.21,5946.0,383.551,383.8215,383.551,383.7539,5946.0
2022-11-07 15:05:00,397.19,397.2,396.87,397.02,6203.0,383.7346,383.7442,383.4254,383.5703,6203.0
2022-11-07 15:10:00,397.01,397.58,397.01,397.5,13762.0,383.5607,384.1113,383.5607,384.0341,13762.0
2022-11-07 15:15:00,397.51,397.91,397.48,397.91,9869.0,384.0437,384.4302,384.0147,384.4302,9869.0
2022-11-07 15:20:00,397.96,398.06,397.78,397.98,11269.0,384.4785,384.5751,384.3046,384.4978,11269.0
2022-11-07 15:25:00,397.94,398.01,397.69,397.98,10632.0,384.4592,384.5268,384.2176,384.4978,10632.0
2022-11-07 15:30:00,397.94,398.81,397.85,398.54,19231.0,384.4592,385.2997,384.3722,385.0388,19231.0
2022-11-07 15:35:00,398.56,398.57,397.86,397.97,12565.0,385.0581,385.0678,384.3819,384.4881,12565.0
2022-11-07 15:40:00,397.92,398.13,397.74,398.04,11098.0,384.4398,384.6427,384.2659,384.5558,11098.0
2022-11-07 15:45:00,397.96,397.96,397.3,397.79,17943.0,384.4785,384.4785,383.8408,384.3142,17943.0
2022-11-07 15:50:00,397.9,398.22,397.86,398.11,26971.0,384.4205,384.7297,384.3819,384.6234,26971.0
2022-11-07 15:55:00,398.11,398.79,397.79,398.76,62363.0,384.6234,385.2804,384.3142,385.2514,62363.0
2022-11-08 09:30:00,399.81,401.68,399.14,399.78,33836.0,386.2658,388.0725,385.6185,386.2368,33836.0
2022-11-08 09:35:00,400.08,400.24,398.55,399.55,2539.0,386.5267,386.6812,385.0485,386.0146,2539.0
2022-11-08 09:40:00,399.73,400.84,399.42,400.76,4637.0,386.1885,387.2609,385.889,387.1836,4637.0
2022-11-08 09:45:00,401.0,401.2,400.12,401.15,6104.0,387.4155,387.6087,386.5653,387.5604,6104.0
2022-11-08 09:50:00,400.84,402.4,400.75,401.76,8517.0,387.2609,388.7681,387.174,388.1497,8517.0
2022-11-08 09:55:00,401.99,402.91,400.91,401.27,13314.0,388.372,389.2608,387.3285,387.6763,13314.0
2022-11-08 10:00:00,400.94,402.9,400.87,402.73,8826.0,387.3575,389.2511,387.2899,389.0869,8826.0
2022-11-08 10:05:00,402.58,403.42,401.75,402.95,10475.0,388.942,389.7535,388.1401,389.2994,10475.0
2022-11-08 10:10:00,403.1,404.4,402.7,403.77,12238.0,389.4443,390.7003,389.0579,390.0917,12238.0
2022-11-08 10:15:00,404.1,404.6,403.67,404.4,6906.0,390.4105,390.8935,389.995,390.7003,6906.0
2022-11-08 10:20:00,404.38,404.55,403.76,403.77,6226.0,390.681,390.8452,390.082,390.0917,6226.0
2022-11-08 10:25:00,403.99,404.4,403.24,404.23,3792.0,390.3042,390.7003,389.5796,390.5361,3792.0
2022-11-08 10:30:00,404.47,404.77,404.07,404.63,5098.0,390.7679,391.0578,390.3815,390.9225,5098.0
2022-11-08 10:35:00,404.51,405.1,404.5,404.83,10240.0,390.8066,391.3766,390.7969,391.1157,10240.0
2022-11-08 10:40:00,404.99,405.32,404.93,405.15,5217.0,391.2703,391.5891,391.2124,391.4249,5217.0
2022-11-08 10:45:00,405.3,406.82,405.3,406.17,17715.0,391.5698,393.0383,391.5698,392.4103,17715.0
2022-11-08 10:50:00,406.13,406.55,405.81,405.81,6391.0,392.3717,392.7775,392.0625,392.0625,6391.0
2022-11-08 10:55:00,405.95,406.68,405.93,406.59,4728.0,392.1978,392.9031,392.1785,392.8161,4728.0
2022-11-08 11:00:00,406.57,406.88,406.18,406.18,3917.0,392.7968,393.0963,392.42,392.42,3917.0
2022-11-08 11:05:00,406.44,406.83,406.15,406.52,5969.0,392.6712,393.048,392.391,392.7485,5969.0
2022-11-08 11:10:00,406.84,407.22,406.7,407.12,6144.0,393.0577,393.4248,392.9224,393.3282,6144.0
2022-11-08 11:15:00,407.34,407.63,407.0,407.0,3241.0,393.5407,393.8209,393.2122,393.2122,3241.0
2022-11-08 11:20:00,407.0,407.33,407.0,407.17,6001.0,393.2122,393.5311,393.2122,393.3765,6001.0
2022-11-08 11:25:00,407.01,407.38,406.37,406.65,6925.0,393.2219,393.5794,392.6036,392.8741,6925.0
2022-11-08 11:30:00,406.68,407.19,406.28,407.11,5634.0,392.9031,393.3958,392.5166,393.3185,5634.0
2022-11-08 11:35:00,407.21,407.68,407.06,407.59,3300.0,393.4151,393.8692,393.2702,393.7822,3300.0
2022-11-08 11:40:00,407.93,408.55,407.92,407.98,16850.0,394.1107,394.7097,394.1011,394.159,16850.0
2022-11-08 11:45:00,407.91,408.46,407.91,408.11,6750.0,394.0914,394.6228,394.0914,394.2846,6750.0
2022-11-08 11:50:00,408.08,408.29,407.08,408.29,7287.0,394.2556,394.4585,393.2895,394.4585,7287.0
2022-11-08 11:55:00,408.1,408.77,408.1,408.71,3909.0,394.275,394.9223,394.275,394.8643,3909.0
2022-11-08 12:00:00,408.63,408.69,408.08,408.08,7345.0,394.787,394.845,394.2556,394.2556,7345.0
2022-11-08 12:05:00,408.03,408.19,407.5,407.81,11742.0,394.2073,394.3619,393.6953,393.9948,11742.0
2022-11-08 12:10:00,407.66,407.7,406.86,406.86,7075.0,393.8499,393.8885,393.077,393.077,7075.0
2022-11-08 12:15:00,406.71,407.2,406.46,407.19,5570.0,392.9321,393.4055,392.6905,393.3958,5570.0
2022-11-08 12:20:00,407.19,407.46,407.03,407.46,4439.0,393.3958,393.6566,393.2412,393.6566,4439.0
2022-11-08 12:25:00,407.71,407.71,406.97,406.97,5954.0,393.8982,393.8982,393.1832,393.1832,5954.0
2022-11-08 12:30:00,407.03,407.13,406.58,406.58,2488.0,393.2412,393.3378,392.8065,392.8065,2488.0
2022-11-08 12:35:00,406.67,407.01,406.67,406.98,1500.0,392.8934,393.2219,392.8934,393.1929,1500.0
2022-11-08 12:40:00,407.12,407.56,407.01,407.56,2726.0,393.3282,393.7533,393.2219,393.7533,2726.0
2022-11-08 12:45:00,407.56,407.56,407.0,407.19,3534.0,393.7533,393.7533,393.2122,393.3958,3534.0
2022-11-08 12:50:00,407.29,407.36,406.63,406.96,9326.0,393.4924,393.56,392.8548,393.1736,9326.0
2022-11-08 12:55:00,407.25,407.39,406.96,407.18,13743.0,393.4538,393.589,393.1736,393.3861,13743.0
2022-11-08 13:00:00,407.16,407.52,406.74,407.52,14750.0,393.3668,393.7146,392.961,393.7146,14750.0
2022-11-08 13:05:00,407.31,408.09,407.31,408.09,7920.0,393.5117,394.2653,393.5117,394.2653,7920.0
2022-11-08 13:10:00,407.94,408.28,407.93,408.2,4070.0,394.1204,394.4489,394.1107,394.3716,4070.0
2022-11-08 13:15:00,408.13,408.3,407.69,407.69,3348.0,394.304,394.4682,393.8789,393.8789,3348.0
2022-11-08 13:20:00,407.65,407.81,406.31,406.59,10196.0,393.8402,393.9948,392.5456,392.8161,10196.0
2022-11-08 13:25:00,406.72,406.73,406.07,406.6,11342.0,392.9417,392.9514,392.3137,392.8258,11342.0
2022-11-08 13:30:00,406.33,406.41,404.68,406.24,17300.0,392.5649,392.6422,390.9708,392.478,17300.0
2022-11-08 13:35:00,406.08,406.56,405.53,405.53,28845.0,392.3234,392.7871,391.792,391.792,28845.0
2022-11-08 13:40:00,405.55,406.32,405.37,406.09,15938.0,391.8114,392.5553,391.6375,392.3331,15938.0
2022-11-08 13:45:00,406.21,406.58,406.1,406.23,9885.0,392.449,392.8065,392.3427,392.4683,9885.0
2022-11-08 13:50:00,406.37,406.55,405.3,405.62,9054.0,392.6036,392.7775,391.5698,391.879,9054.0
2022-11-08 13:55:00,405.89,405.97,404.87,405.1,6522.0,392.1398,392.2171,391.1544,391.3766,6522.0
2022-11-08 14:00:00,405.27,405.36,404.51,404.92,16934.0,391.5408,391.6278,390.8066,391.2027,16934.0
2022-11-08 14:05:00,404.91,404.96,404.08,404.09,16643.0,391.193,391.2413,390.3912,390.4008,16643.0
2022-11-08 14:10:00,404.02,404.27,403.4,404.27,11506.0,390.3332,390.5747,389.7342,390.5747,11506.0
2022-11-08 14:15:00,404.16,404.69,404.03,404.36,24516.0,390.4684,390.9805,390.3428,390.6617,24516.0
2022-11-08 14:20:00,404.36,404.46,402.05,402.22,22872.0,390.6617,390.7583,388.4299,388.5942,22872.0
2022-11-08 14:25:00,402.19,402.35,401.0,401.06,23879.0,388.5652,388.7198,387.4155,387.4735,23879.0
2022-11-08 14:30:00,401.25,401.66,400.65,401.33,8038.0,387.657,388.0531,387.0773,387.7343,8038.0
2022-11-08 14:35:00,401.28,403.49,401.28,403.05,19051.0,387.686,389.8211,387.686,389.396,19051.0
2022-11-08 14:40:00,403.38,403.86,403.21,403.82,8543.0,389.7149,390.1786,389.5506,390.14,8543.0
2022-11-08 14:45:00,403.65,404.07,403.65,404.07,2863.0,389.9757,390.3815,389.9757,390.3815,2863.0
2022-11-08 14:50:00,404.0,404.5,403.89,404.07,8653.0,390.3139,390.7969,390.2076,390.3815,8653.0
2022-11-08 14:55:00,404.26,404.81,404.0,404.0,5568.0,390.5651,391.0964,390.3139,390.3139,5568.0
2022-11-08 15:00:00,404.08,404.66,404.02,404.32,12115.0,390.3912,390.9515,390.3332,390.623,12115.0
2022-11-08 15:05:00,404.35,404.64,403.91,404.15,3489.0,390.652,390.9322,390.2269,390.4588,3489.0
2022-11-08 15:10:00,404.43,404.51,403.99,404.5,2200.0,390.7293,390.8066,390.3042,390.7969,2200.0
2022-11-08 15:15:00,404.81,404.92,404.42,404.83,6284.0,391.0964,391.2027,390.7196,391.1157,6284.0
2022-11-08 15:20:00,404.96,405.2,404.63,404.98,3960.0,391.2413,391.4732,390.9225,391.2607,3960.0
2022-11-08 15:25:00,404.92,405.49,404.8,405.49,3780.0,391.2027,391.7534,391.0868,391.7534,3780.0
2022-11-08 15:30:00,405.55,406.5,405.55,406.29,3444.0,391.8114,392.7292,391.8114,392.5263,3444.0
2022-11-08 15:35:00,406.16,406.66,405.94,406.11,5581.0,392.4007,392.8837,392.1881,392.3524,5581.0
2022-11-08 15:40:00,406.09,406.26,405.34,405.45,4301.0,392.3331,392.4973,391.6085,391.7147,4301.0
2022-11-08 15:45:00,405.53,406.15,405.4,405.78,5286.0,391.792,392.391,391.6664,392.0336,5286.0
2022-11-08 15:50:00,405.79,405.79,404.98,405.04,8869.0,392.0432,392.0432,391.2607,391.3186,8869.0
2022-11-08 15:55:00,404.98,404.98,404.08,404.59,40811.0,391.2607,391.2607,390.3912,390.8839,40811.0
2022-11-09 09:30:00,400.35,401.27,399.32,400.61,33601.0,386.7875,387.6763,385.7924,387.0387,33601.0
2022-11-09 09:35:00,400.71,402.39,400.5,401.69,17276.0,387.1353,388.7584,386.9324,388.0821,17276.0
2022-11-09 09:40:00,401.46,403.4,401.2,402.85,16758.0,387.8599,389.7342,387.6087,389.2028,16758.0
2022-11-09 09:45:00,402.85,404.13,402.79,403.37,15567.0,389.2028,390.4395,389.1449,389.7052,15567.0
2022-11-09 09:50:00,403.36,403.65,401.26,402.62,14562.0,389.6955,389.9757,387.6667,388.9806,14562.0
2022-11-09 09:55:00,402.83,403.14,401.09,402.02,15826.0,389.1835,389.483,387.5024,388.4009,15826.0
2022-11-09 10:00:00,401.77,403.99,401.68,403.8,16251.0,388.1594,390.3042,388.0725,390.1206,16251.0
2022-11-09 10:05:00,403.82,404.57,403.76,404.44,16986.0,390.14,390.8646,390.082,390.739,16986.0
2022-11-09 10:10:00,404.63,404.91,403.66,403.96,12536.0,390.9225,391.193,389.9854,390.2752,12536.0
2022-11-09 10:15:00,404.03,404.59,403.57,404.07,14387.0,390.3428,390.8839,389.8984,390.3815,14387.0
2022-11-09 10:20:00,404.08,404.58,403.75,403.76,20202.0,390.3912,390.8742,390.0723,390.082,20202.0
2022-11-09 10:25:00,403.95,404.26,402.29,402.61,14378.0,390.2656,390.5651,388.6618,388.9709,14378.0
2022-11-09 10:30:00,402.59,403.14,400.53,401.29,13801.0,388.9516,389.483,386.9614,387.6957,13801.0
2022-11-09 10:35:00,401.3,401.85,400.39,400.39,20458.0,387.7053,388.2367,386.8262,386.8262,20458.0
2022-11-09 10:40:00,400.57,401.44,400.0,401.44,15395.0,387.0001,387.8406,386.4494,387.8406,15395.0
2022-11-09 10:45:00,401.29,402.09,401.15,401.85,13543.0,387.6957,388.4686,387.5604,388.2367,13543.0
2022-11-09 10:50:00,401.88,402.01,400.58,400.66,24587.0,388.2657,388.3913,387.0097,387.087,24587.0
2022-11-09 10:55:00,400.51,401.29,400.25,401.21,18228.0,386.9421,387.6957,386.6909,387.6184,18228.0
2022-11-09 11:00:00,401.21,402.21,401.0,401.3,15594.0,387.6184,388.5845,387.4155,387.7053,15594.0
2022-11-09 11:05:00,401.31,401.81,400.31,401.31,14634.0,387.715,388.1981,386.7489,387.715,14634.0
2022-11-09 11:10:00,401.1,401.95,401.05,401.51,16357.0,387.5121,388.3333,387.4638,387.9082,16357.0
2022-11-09 11:15:00,401.55,402.2,401.18,401.74,11769.0,387.9469,388.5748,387.5894,388.1304,11769.0
2022-11-09 11:20:00,401.55,402.09,400.65,400.78,13291.0,387.9469,388.4686,387.0773,387.2029,13291.0
2022-11-09 11:25:00,400.74,402.11,400.74,401.48,14946.0,387.1643,388.4879,387.1643,387.8792,14946.0
2022-11-09 11:30:00,401.59,402.06,400.89,401.54,12734.0,387.9855,388.4396,387.3092,387.9372,12734.0
2022-11-09 11:35:00,401.52,402.56,401.31,401.73,13647.0,387.9179,388.9226,387.715,388.1208,13647.0
2022-11-09 11:40:00,401.73,403.03,401.72,402.93,12703.0,388.1208,389.3767,388.1111,389.2801,12703.0
2022-11-09 11:45:00,402.93,403.08,402.22,402.46,11982.0,389.2801,389.425,388.5942,388.826,11982.0
2022-11-09 11:50:00,402.46,402.87,401.96,401.97,14386.0,388.826,389.2221,388.343,388.3526,14386.0
2022-11-09 11:55:00,401.86,402.54,401.3,401.78,14301.0,388.2464,388.9033,387.7053,388.1691,14301.0
2022-11-09 12:00:00,401.58,401.97,401.19,401.54,14297.0,387.9758,388.3526,387.5991,387.9372,14297.0
2022-11-09 12:05:00,401.54,401.68,400.56,401.15,13922.0,387.9372,388.0725,386.9904,387.5604,13922.0
2022-11-09 12:10:00,401.15,401.3,400.54,400.93,14038.0,387.5604,387.7053,386.9711,387.3479,14038.0
2022-11-09 12:15:00,400.89,401.28,400.59,401.2,15660.0,387.3092,387.686,387.0194,387.6087,15660.0
2022-11-09 12:20:00,401.29,401.66,400.68,400.75,15213.0,387.6957,388.0531,387.1063,387.174,15213.0
2022-11-09 12:25:00,400.73,401.06,400.4,400.68,15363.0,387.1546,387.4735,386.8358,387.1063,15363.0
2022-11-09 12:30:00,400.54,401.59,400.52,401.44,12531.0,386.9711,387.9855,386.9518,387.8406,12531.0
2022-11-09 12:35:00,401.44,401.44,400.54,400.6,15045.0,387.8406,387.8406,386.9711,387.029,15045.0
2022-11-09 12:40:00,400.62,400.81,400.15,400.41,16995.0,387.0484,387.2319,386.5943,386.8455,16995.0
2022-11-09 12:45:00,400.32,401.38,400.28,401.06,15288.0,386.7585,387.7826,386.7199,387.4735,15288.0
2022-11-09 12:50:00,400.96,401.46,400.9,401.3,14530.0,387.3768,387.8599,387.3189,387.7053,14530.0
2022-11-09 12:55:00,401.38,401.74,400.99,401.43,15708.0,387.7826,388.1304,387.4058,387.8309,15708.0
2022-11-09 13:00:00,401.39,401.54,400.2,400.55,17650.0,387.7923,387.9372,386.6426,386.9807,17650.0
2022-11-09 13:05:00,400.61,400.95,400.29,400.56,14676.0,387.0387,387.3672,386.7295,386.9904,14676.0
2022-11-09 13:10:00,400.58,400.7,399.72,400.27,16330.0,387.0097,387.1257,386.1789,386.7102,16330.0
2022-11-09 13:15:00,400.19,400.84,400.14,400.24,17948.0,386.6329,387.2609,386.5846,386.6812,17948.0
2022-11-09 13:20:00,400.24,400.79,400.19,400.47,13734.0,386.6812,387.2126,386.6329,386.9034,13734.0
2022-11-09 13:25:00,400.59,400.94,400.15,400.18,18067.0,387.0194,387.3575,386.5943,386.6233,18067.0
2022-11-09 13:30:00,400.18,400.18,398.84,399.15,16736.0,386.6233,386.6233,385.3287,385.6282,16736.0
2022-11-09 13:35:00,399.14,399.4,398.29,399.14,24352.0,385.6185,385.8697,384.7973,385.6185,24352.0
2022-11-09 13:40:00,399.2,399.97,399.09,399.57,15750.0,385.6765,386.4204,385.5702,386.0339,15750.0
2022-11-09 13:45:00,399.76,399.76,398.55,398.96,19230.0,386.2175,386.2175,385.0485,385.4446,19230.0
2022-11-09 13:50:00,398.87,399.0,398.28,398.4,13761.0,385.3576,385.4832,384.7876,384.9036,13761.0
2022-11-09 13:55:00,398.3,399.33,398.28,399.32,16881.0,384.807,385.8021,384.7876,385.7924,16881.0
2022-11-09 14:00:00,399.22,399.31,398.53,399.0,17519.0,385.6958,385.7827,385.0292,385.4832,17519.0
2022-11-09 14:05:00,399.16,400.28,399.09,400.16,14532.0,385.6378,386.7199,385.5702,386.6039,14532.0
2022-11-09 14:10:00,400.28,400.73,399.53,400.73,19625.0,386.7199,387.1546,385.9953,387.1546,19625.0
2022-11-09 14:15:00,400.74,400.89,400.17,400.55,16285.0,387.1643,387.3092,386.6136,386.9807,16285.0
2022-11-09 14:20:00,400.73,400.78,399.46,399.76,12821.0,387.1546,387.2029,385.9277,386.2175,12821.0
2022-11-09 14:25:00,399.81,400.24,399.22,399.33,16960.0,386.2658,386.6812,385.6958,385.8021,16960.0
2022-11-09 14:30:00,399.33,399.44,398.68,398.98,14528.0,385.8021,385.9083,385.1741,385.4639,14528.0
2022-11-09 14:35:00,399.16,399.18,398.53,398.89,16695.0,385.6378,385.6571,385.0292,385.377,16695.0
2022-11-09 14:40:00,398.89,399.36,398.77,399.18,23369.0,385.377,385.831,385.261,385.6571,23369.0
2022-11-09 14:45:00,399.19,399.71,398.71,398.88,16004.0,385.6668,386.1692,385.2031,385.3673,16004.0
2022-11-09 14:50:00,399.0,399.08,398.39,398.82,13832.0,385.4832,385.5605,384.8939,385.3093,13832.0
2022-11-09 14:55:00,398.66,398.84,398.24,398.58,16195.0,385.1548,385.3287,384.749,385.0775,16195.0
2022-11-09 15:00:00,398.52,399.21,398.2,399.11,17795.0,385.0195,385.6861,384.7103,385.5895,17795.0
2022-11-09 15:05:00,399.17,400.33,399.03,399.96,16532.0,385.6475,386.7682,385.5122,386.4107,16532.0
2022-11-09 15:10:00,399.67,399.77,398.79,398.93,16115.0,386.1305,386.2272,385.2804,385.4156,16115.0
2022-11-09 15:15:00,399.05,399.44,398.77,399.34,17223.0,385.5316,385.9083,385.261,385.8117,17223.0
2022-11-09 15:20:00,399.43,399.47,398.59,398.65,17228.0,385.8987,385.9373,385.0871,385.1451,17228.0
2022-11-09 15:25:00,398.65,398.84,398.3,398.52,18577.0,385.1451,385.3287,384.807,385.0195,18577.0
2022-11-09 15:30:00,398.53,398.71,397.9,398.49,21318.0,385.0292,385.2031,384.4205,384.9905,21318.0
2022-11-09 15:35:00,398.48,398.68,398.05,398.19,19214.0,384.9809,385.1741,384.5654,384.7007,19214.0
2022-11-09 15:40:00,398.08,398.45,397.76,397.86,22424.0,384.5944,384.9519,384.2853,384.3819,22424.0
2022-11-09 15:45:00,397.92,398.27,397.31,397.72,25619.0,384.4398,384.778,383.8505,384.2466,25619.0
2022-11-09 15:50:00,397.76,397.93,396.99,396.99,46502.0,384.2853,384.4495,383.5413,383.5413,46502.0
2022-11-09 15:55:00,396.99,397.33,396.42,397.22,70751.0,383.5413,383.8698,382.9906,383.7635,70751.0
2022-11-10 09:30:00,406.31,407.05,402.12,402.44,33221.0,392.5456,393.2605,388.4975,388.8067,33221.0
2022-11-10 09:35:00,402.93,403.99,402.54,403.82,11985.0,389.2801,390.3042,388.9033,390.14,11985.0
2022-11-10 09:40:00,403.68,404.1,402.78,403.39,14732.0,390.0047,390.4105,389.1352,389.7245,14732.0
2022-11-10 09:45:00,403.25,403.77,400.75,402.06,13963.0,389.5893,390.0917,387.174,388.4396,13963.0
2022-11-10 09:50:00,402.11,402.73,398.47,399.8,10562.0,388.4879,389.0869,384.9712,386.2561,10562.0
2022-11-10 09:55:00,400.5,402.8,400.2,402.76,11192.0,386.9324,389.1545,386.6426,389.1159,11192.0
2022-11-10 10:00:00,402.44,403.44,401.22,402.57,25791.0,388.8067,389.7728,387.628,388.9323,25791.0
2022-11-10 10:05:00,402.74,402.83,401.05,401.07,17660.0,389.0965,389.1835,387.4638,387.4831,17660.0
2022-11-10 10:10:00,401.05,401.11,395.3,395.86,48244.0,387.4638,387.5218,381.9086,382.4496,48244.0
2022-11-10 10:15:00,395.66,398.13,395.64,396.0,20914.0,382.2564,384.6427,382.2371,382.5849,20914.0
2022-11-10 10:20:00,396.0,397.39,395.26,397.38,21698.0,382.5849,383.9278,381.8699,383.9181,21698.0
2022-11-10 10:25:00,397.25,398.65,396.68,398.22,27840.0,383.7925,385.1451,383.2418,384.7297,27840.0
2022-11-10 10:30:00,398.32,398.96,396.36,396.48,27117.0,384.8263,385.4446,382.9327,383.0486,27117.0
2022-11-10 10:35:00,396.46,399.23,396.31,398.53,15729.0,383.0293,385.7055,382.8844,385.0292,15729.0
2022-11-10 10:40:00,398.36,399.15,398.36,398.55,10492.0,384.8649,385.6282,384.8649,385.0485,10492.0
2022-11-10 10:45:00,398.57,399.97,398.43,399.95,7448.0,385.0678,386.4204,384.9326,386.4011,7448.0
2022-11-10 10:50:00,399.82,400.77,399.79,400.55,6992.0,386.2755,387.1933,386.2465,386.9807,6992.0
2022-11-10 10:55:00,400.36,402.0,400.3,401.88,7546.0,386.7972,388.3816,386.7392,388.2657,7546.0
2022-11-10 11:00:00,401.83,401.83,400.52,400.67,20065.0,388.2174,388.2174,386.9518,387.0967,20065.0
2022-11-10 11:05:00,400.83,400.86,399.81,400.04,47546.0,387.2512,387.2802,386.2658,386.488,47546.0
2022-11-10 11:10:00,399.98,401.39,399.97,401.17,6284.0,386.43,387.7923,386.4204,387.5797,6284.0
2022-11-10 11:15:00,401.18,401.4,400.36,401.24,8154.0,387.5894,387.8019,386.7972,387.6474,8154.0
2022-11-10 11:20:00,401.4,402.45,401.3,402.06,16202.0,387.8019,388.8164,387.7053,388.4396,16202.0
2022-11-10 11:25:00,402.05,402.84,401.88,402.78,5047.0,388.4299,389.1932,388.2657,389.1352,5047.0
2022-11-10 11:30:00,402.68,403.73,402.66,403.54,5275.0,389.0386,390.053,389.0193,389.8694,5275.0
2022-11-10 11:35:00,403.36,404.05,403.17,403.33,5737.0,389.6955,390.3622,389.512,389.6666,5737.0
2022-11-10 11:40:00,403.72,404.04,403.51,403.52,4233.0,390.0433,390.3525,389.8405,389.8501,4233.0
2022-11-10 11:45:00,403.58,403.62,403.17,403.45,3227.0,389.9081,389.9467,389.512,389.7825,3227.0
2022-11-10 11:50:00,403.64,403.8,403.01,403.8,4776.0,389.9661,390.1206,389.3574,390.1206,4776.0
2022-11-10 11:55:00,403.92,404.19,403.13,403.25,4099.0,390.2366,390.4974,389.4733,389.5893,4099.0
2022-11-10 12:00:00,403.21,403.41,402.42,402.66,5965.0,389.5506,389.7438,388.7874,389.0193,5965.0
2022-11-10 12:05:00,402.64,402.64,401.81,402.19,4801.0,388.9999,388.9999,388.1981,388.5652,4801.0
2022-11-10 12:10:00,401.97,402.24,401.6,401.89,6480.0,388.3526,388.6135,387.9952,388.2753,6480.0
2022-11-10 12:15:00,401.87,402.16,401.43,401.74,9342.0,388.256,388.5362,387.8309,388.1304,9342.0
2022-11-10 12:20:00,401.49,401.49,400.21,400.21,7906.0,387.8889,387.8889,386.6523,386.6523,7906.0
2022-11-10 12:25:00,400.4,400.43,398.51,398.91,15633.0,386.8358,386.8648,385.0098,385.3963,15633.0
2022-11-10 12:30:00,398.95,398.96,396.62,397.15,15396.0,385.4349,385.4446,383.1839,383.6959,15396.0
2022-11-10 12:35:00,397.22,397.44,397.03,397.21,6853.0,383.7635,383.9761,383.58,383.7539,6853.0
2022-11-10 12:40:00,397.36,398.27,397.09,398.25,9915.0,383.8988,384.778,383.6379,384.7587,9915.0
2022-11-10 12:45:00,398.0,398.36,397.9,398.1,8954.0,384.5171,384.8649,384.4205,384.6137,8954.0
2022-11-10 12:50:00,398.08,398.33,397.88,398.16,1403.0,384.5944,384.8359,384.4012,384.6717,1403.0
2022-11-10 12:55:00,398.09,398.3,397.48,398.16,9049.0,384.6041,384.807,384.0147,384.6717,9049.0
2022-11-10 13:00:00,398.3,399.29,398.29,399.17,4986.0,384.807,385.7634,384.7973,385.6475,4986.0
2022-11-10 13:05:00,399.19,399.19,398.66,399.02,4876.0,385.6668,385.6668,385.1548,385.5026,4876.0
2022-11-10 13:10:00,398.8,399.55,398.79,399.5,4764.0,385.29,386.0146,385.2804,385.9663,4764.0
2022-11-10 13:15:00,399.51,399.8,399.46,399.57,4191.0,385.976,386.2561,385.9277,386.0339,4191.0
2022-11-10 13:20:00,399.59,399.8,399.03,399.35,4093.0,386.0533,386.2561,385.5122,385.8214,4093.0
2022-11-10 13:25:00,399.35,400.95,399.35,400.95,5903.0,385.8214,387.3672,385.8214,387.3672,5903.0
2022-11-10 13:30:00,400.9,401.31,400.59,401.28,5564.0,387.3189,387.715,387.0194,387.686,5564.0
2022-11-10 13:35:00,400.8,402.0,400.8,401.8,5488.0,387.2223,388.3816,387.2223,388.1884,5488.0
2022-11-10 13:40:00,401.79,403.09,401.79,402.79,2612.0,388.1787,389.4347,388.1787,389.1449,2612.0
2022-11-10 13:45:00,402.71,403.28,402.66,403.08,9459.0,389.0676,389.6183,389.0193,389.425,9459.0
2022-11-10 13:50:00,402.95,402.96,402.39,402.67,4467.0,389.2994,389.3091,388.7584,389.0289,4467.0
2022-11-10 13:55:00,402.52,403.5,402.52,403.15,9638.0,388.884,389.8308,388.884,389.4927,9638.0
2022-11-10 14:00:00,403.3,404.02,403.3,403.84,3276.0,389.6376,390.3332,389.6376,390.1593,3276.0
2022-11-10 14:05:00,403.83,403.83,402.76,402.91,8690.0,390.1496,390.1496,389.1159,389.2608,8690.0
2022-11-10 14:10:00,402.63,403.34,402.63,403.17,3573.0,388.9903,389.6762,388.9903,389.512,3573.0
2022-11-10 14:15:00,403.3,403.35,402.88,402.88,3831.0,389.6376,389.6859,389.2318,389.2318,3831.0
2022-11-10 14:20:00,402.78,402.78,402.28,402.45,5375.0,389.1352,389.1352,388.6521,388.8164,5375.0
2022-11-10 14:25:00,402.52,402.93,401.81,401.91,31522.0,388.884,389.2801,388.1981,388.2947,31522.0
2022-11-10 14:30:00,401.91,402.23,401.79,401.9,26720.0,388.2947,388.6038,388.1787,388.285,26720.0
2022-11-10 14:35:00,401.88,402.23,401.78,402.12,13190.0,388.2657,388.6038,388.1691,388.4975,13190.0
2022-11-10 14:40:00,402.1,403.07,401.96,402.98,12207.0,388.4782,389.4154,388.343,389.3284,12207.0
2022-11-10 14:45:00,402.83,403.17,402.71,402.75,4466.0,389.1835,389.512,389.0676,389.1062,4466.0
2022-11-10 14:50:00,402.75,403.79,402.74,403.41,6521.0,389.1062,390.111,389.0965,389.7438,6521.0
2022-11-10 14:55:00,403.45,403.91,403.44,403.69,12434.0,389.7825,390.2269,389.7728,390.0144,12434.0
2022-11-10 15:00:00,403.69,404.26,403.61,404.04,7270.0,390.0144,390.5651,389.9371,390.3525,7270.0
2022-11-10 15:05:00,404.04,404.14,403.49,404.08,5717.0,390.3525,390.4491,389.8211,390.3912,5717.0
2022-11-10 15:10:00,404.23,404.39,404.02,404.13,7601.0,390.5361,390.6906,390.3332,390.4395,7601.0
2022-11-10 15:15:00,404.17,404.32,404.0,404.05,5567.0,390.4781,390.623,390.3139,390.3622,5567.0
2022-11-10 15:20:00,404.02,404.65,403.79,404.55,7013.0,390.3332,390.9418,390.111,390.8452,7013.0
2022-11-10 15:25:00,404.56,404.74,404.25,404.62,6010.0,390.8549,391.0288,390.5554,390.9129,6010.0
2022-11-10 15:30:00,404.67,404.76,404.43,404.56,9466.0,390.9612,391.0481,390.7293,390.8549,9466.0
2022-11-10 15:35:00,404.56,404.74,404.27,404.57,10918.0,390.8549,391.0288,390.5747,390.8646,10918.0
2022-11-10 15:40:00,404.59,405.09,404.24,404.84,54992.0,390.8839,391.3669,390.5457,391.1254,54992.0
2022-11-10 15:45:00,404.84,406.35,404.71,406.35,25709.0,391.1254,392.5843,390.9998,392.5843,25709.0
2022-11-10 15:50:00,406.38,407.74,406.22,406.76,65030.0,392.6132,393.9272,392.4587,392.9804,65030.0
2022-11-10 15:55:00,406.76,408.02,406.76,407.3,89275.0,392.9804,394.1977,392.9804,393.5021,89275.0
2022-11-11 09:30:00,406.61,410.74,406.06,410.33,56325.0,392.8354,396.8255,392.3041,396.4294,56325.0
2022-11-11 09:35:00,410.83,412.11,409.41,409.41,10179.0,396.9125,398.1491,395.5406,395.5406,10179.0
2022-11-11 09:40:00,409.53,410.0,408.95,409.01,4693.0,395.6565,396.1106,395.0962,395.1541,4693.0
2022-11-11 09:45:00,408.92,411.06,408.63,411.05,8071.0,395.0672,397.1347,394.787,397.125,8071.0
2022-11-11 09:50:00,411.07,412.87,410.99,411.64,11211.0,397.1444,398.8834,397.0671,397.695,11211.0
2022-11-11 09:55:00,411.31,412.74,410.97,411.94,20002.0,397.3762,398.7578,397.0477,397.9849,20002.0
2022-11-11 10:00:00,411.47,413.5,409.94,412.06,15268.0,397.5308,399.492,396.0526,398.1008,15268.0
2022-11-11 10:05:00,412.06,412.94,410.81,411.0,12600.0,398.1008,398.951,396.8932,397.0767,12600.0
2022-11-11 10:10:00,410.95,412.45,410.81,411.98,10476.0,397.0284,398.4776,396.8932,398.0235,10476.0
2022-11-11 10:15:00,412.33,412.45,411.84,412.09,6133.0,398.3617,398.4776,397.8883,398.1298,6133.0
2022-11-11 10:20:00,412.46,412.94,412.12,412.22,8934.0,398.4873,398.951,398.1588,398.2554,8934.0
2022-11-11 10:25:00,412.25,412.63,410.62,410.62,8218.0,398.2844,398.6515,396.7096,396.7096,8218.0
2022-11-11 10:30:00,410.72,411.06,410.33,410.41,8133.0,396.8062,397.1347,396.4294,396.5067,8133.0
2022-11-11 10:35:00,410.65,410.66,408.76,409.09,11284.0,396.7386,396.7482,394.9126,395.2314,11284.0
2022-11-11 10:40:00,409.22,410.07,409.22,409.61,7113.0,395.357,396.1782,395.357,395.7338,7113.0
2022-11-11 10:45:00,409.73,409.73,408.49,408.49,9763.0,395.8497,395.8497,394.6518,394.6518,9763.0
2022-11-11 10:50:00,408.5,409.06,408.02,408.24,7297.0,394.6614,395.2024,394.1977,394.4102,7297.0
2022-11-11 10:55:00,408.02,408.45,407.23,407.63,10600.0,394.1977,394.6131,393.4344,393.8209,10600.0
2022-11-11 11:00:00,407.71,409.02,407.67,408.61,7520.0,393.8982,395.1638,393.8595,394.7677,7520.0
2022-11-11 11:05:00,408.68,408.68,407.09,407.1,8031.0,394.8353,394.8353,393.2992,393.3088,8031.0
2022-11-11 11:10:00,407.3,407.68,406.55,406.55,8708.0,393.5021,393.8692,392.7775,392.7775,8708.0
2022-11-11 11:15:00,406.71,407.86,406.27,407.41,14188.0,392.9321,394.0431,392.507,393.6083,14188.0
2022-11-11 11:20:00,407.4,407.4,406.11,406.44,8695.0,393.5987,393.5987,392.3524,392.6712,8695.0
2022-11-11 11:25:00,406.13,406.61,405.65,405.87,13535.0,392.3717,392.8354,391.908,392.1205,13535.0
2022-11-11 11:30:00,405.8,406.76,405.8,406.76,8386.0,392.0529,392.9804,392.0529,392.9804,8386.0
2022-11-11 11:35:00,407.07,407.91,406.51,406.52,6110.0,393.2799,394.0914,392.7388,392.7485,6110.0
2022-11-11 11:40:00,406.29,407.98,406.28,407.24,6784.0,392.5263,394.159,392.5166,393.4441,6784.0
2022-11-11 11:45:00,407.45,407.45,406.77,407.02,6309.0,393.647,393.647,392.99,393.2316,6309.0
2022-11-11 11:50:00,407.02,407.22,406.21,406.21,7442.0,393.2316,393.4248,392.449,392.449,7442.0
2022-11-11 11:55:00,406.43,406.46,405.75,406.3,5100.0,392.6615,392.6905,392.0046,392.5359,5100.0
2022-11-11 12:00:00,406.23,407.03,405.77,406.67,7123.0,392.4683,393.2412,392.0239,392.8934,7123.0
2022-11-11 12:05:00,406.8,406.88,406.36,406.57,2300.0,393.019,393.0963,392.5939,392.7968,2300.0
2022-11-11 12:10:00,407.25,407.88,407.23,407.24,4123.0,393.4538,394.0624,393.4344,393.4441,4123.0
2022-11-11 12:15:00,407.33,407.66,407.27,407.33,2100.0,393.5311,393.8499,393.4731,393.5311,2100.0
2022-11-11 12:20:00,407.17,408.11,407.16,408.1,3776.0,393.3765,394.2846,393.3668,394.275,3776.0
2022-11-11 12:25:00,408.15,408.15,407.53,407.57,3713.0,394.3233,394.3233,393.7243,393.7629,3713.0
2022-11-11 12:30:00,407.75,408.0,407.47,407.57,2743.0,393.9368,394.1784,393.6663,393.7629,2743.0
2022-11-11 12:35:00,407.65,407.85,406.85,406.85,1627.0,393.8402,394.0334,393.0673,393.0673,1627.0
2022-11-11 12:40:00,406.72,407.22,406.72,407.18,2543.0,392.9417,393.4248,392.9417,393.3861,2543.0
2022-11-11 12:45:00,407.07,407.33,406.58,406.58,1681.0,393.2799,393.5311,392.8065,392.8065,1681.0
2022-11-11 12:50:00,406.59,406.84,406.25,406.55,6095.0,392.8161,393.0577,392.4876,392.7775,6095.0
2022-11-11 12:55:00,406.85,407.03,406.64,406.74,2958.0,393.0673,393.2412,392.8644,392.961,2958.0
2022-11-11 13:00:00,406.73,407.18,406.73,406.93,3057.0,392.9514,393.3861,392.9514,393.1446,3057.0
2022-11-11 13:05:00,406.94,407.59,406.94,407.5,4667.0,393.1543,393.7822,393.1543,393.6953,4667.0
2022-11-11 13:10:00,407.54,407.68,407.0,407.0,3363.0,393.7339,393.8692,393.2122,393.2122,3363.0
2022-11-11 13:15:00,406.98,407.49,406.7,407.48,8731.0,393.1929,393.6856,392.9224,393.676,8731.0
2022-11-11 13:20:00,407.38,407.38,406.79,407.25,3359.0,393.5794,393.5794,393.0093,393.4538,3359.0
2022-11-11 13:25:00,407.41,407.49,407.28,407.41,2916.0,393.6083,393.6856,393.4827,393.6083,2916.0
2022-11-11 13:30:00,407.57,407.57,406.88,406.91,6555.0,393.7629,393.7629,393.0963,393.1253,6555.0
2022-11-11 13:35:00,406.85,406.85,405.89,405.99,10322.0,393.0673,393.0673,392.1398,392.2364,10322.0
2022-11-11 13:40:00,405.98,407.04,405.97,407.04,6000.0,392.2268,393.2509,392.2171,393.2509,6000.0
2022-11-11 13:45:00,406.86,406.86,406.25,406.68,4400.0,393.077,393.077,392.4876,392.9031,4400.0
2022-11-11 13:50:00,406.61,406.81,406.52,406.65,2560.0,392.8354,393.0287,392.7485,392.8741,2560.0
2022-11-11 13:55:00,406.27,406.44,406.05,406.19,3301.0,392.507,392.6712,392.2944,392.4297,3301.0
2022-11-11 14:00:00,406.19,406.43,405.98,406.43,4619.0,392.4297,392.6615,392.2268,392.6615,4619.0
2022-11-11 14:05:00,406.47,406.73,406.34,406.53,4515.0,392.7002,392.9514,392.5746,392.7582,4515.0
2022-11-11 14:10:00,406.45,406.45,406.11,406.19,3083.0,392.6809,392.6809,392.3524,392.4297,3083.0
2022-11-11 14:15:00,406.07,406.54,405.5,405.5,11137.0,392.3137,392.7678,391.763,391.763,11137.0
2022-11-11 14:20:00,405.54,406.22,405.15,406.22,13298.0,391.8017,392.4587,391.4249,392.4587,13298.0
2022-11-11 14:25:00,406.0,406.76,405.95,406.69,8923.0,392.2461,392.9804,392.1978,392.9127,8923.0
2022-11-11 14:30:00,406.73,406.97,406.51,406.97,1945.0,392.9514,393.1832,392.7388,393.1832,1945.0
2022-11-11 14:35:00,406.89,406.99,406.68,406.99,5408.0,393.106,393.2026,392.9031,393.2026,5408.0
2022-11-11 14:40:00,406.92,407.62,406.9,407.47,5668.0,393.1349,393.8112,393.1156,393.6663,5668.0
2022-11-11 14:45:00,407.45,407.74,407.43,407.67,8408.0,393.647,393.9272,393.6277,393.8595,8408.0
2022-11-11 14:50:00,407.71,408.07,407.55,407.95,3922.0,393.8982,394.246,393.7436,394.13,3922.0
2022-11-11 14:55:00,407.91,408.75,407.89,408.65,30642.0,394.0914,394.9029,394.0721,394.8063,30642.0
2022-11-11 15:00:00,408.68,409.0,408.34,408.51,12461.0,394.8353,395.1445,394.5068,394.6711,12461.0
2022-11-11 15:05:00,408.55,408.55,407.3,407.64,9213.0,394.7097,394.7097,393.5021,393.8306,9213.0
2022-11-11 15:10:00,407.46,407.5,407.12,407.13,2961.0,393.6566,393.6953,393.3282,393.3378,2961.0
2022-11-11 15:15:00,406.93,407.46,406.85,407.46,4768.0,393.1446,393.6566,393.0673,393.6566,4768.0
2022-11-11 15:20:00,407.31,407.74,407.31,407.48,4217.0,393.5117,393.9272,393.5117,393.676,4217.0
2022-11-11 15:25:00,407.61,408.45,407.61,408.25,4706.0,393.8016,394.6131,393.8016,394.4199,4706.0
2022-11-11 15:30:00,408.34,408.63,408.25,408.38,6313.0,394.5068,394.787,394.4199,394.5455,6313.0
2022-11-11 15:35:00,408.32,408.32,407.7,407.97,10108.0,394.4875,394.4875,393.8885,394.1494,10108.0
2022-11-11 15:40:00,407.96,408.25,407.84,407.85,25475.0,394.1397,394.4199,394.0238,394.0334,25475.0
2022-11-11 15:45:00,407.79,408.21,407.75,407.84,22156.0,393.9755,394.3812,393.9368,394.0238,22156.0
2022-11-11 15:50:00,407.89,407.97,406.76,406.94,32772.0,394.0721,394.1494,392.9804,393.1543,32772.0
2022-11-11 15:55:00,406.81,406.81,405.78,406.16,75374.0,393.0287,393.0287,392.0336,392.4007,75374.0
2022-11-14 09:30:00,404.58,408.0,402.33,407.78,28163.0,390.8742,394.1784,388.7004,393.9658,28163.0
2022-11-14 09:35:00,407.51,408.97,406.96,407.1,31825.0,393.705,395.1155,393.1736,393.3088,31825.0
2022-11-14 09:40:00,407.1,407.23,406.2,406.2,17234.0,393.3088,393.4344,392.4393,392.4393,17234.0
2022-11-14 09:45:00,406.11,407.32,404.92,407.26,28171.0,392.3524,393.5214,391.2027,393.4634,28171.0
2022-11-14 09:50:00,407.26,407.34,406.67,407.03,18163.0,393.4634,393.5407,392.8934,393.2412,18163.0
2022-11-14 09:55:00,407.03,408.0,406.54,407.16,8843.0,393.2412,394.1784,392.7678,393.3668,8843.0
2022-11-14 10:00:00,407.24,408.2,407.12,407.95,32790.0,393.4441,394.3716,393.3282,394.13,32790.0
2022-11-14 10:05:00,408.0,408.22,407.25,407.53,13603.0,394.1784,394.3909,393.4538,393.7243,13603.0
2022-11-14 10:10:00,407.5,408.0,406.53,407.2,15794.0,393.6953,394.1784,392.7582,393.4055,15794.0
2022-11-14 10:15:00,407.76,408.13,407.27,407.36,5093.0,393.9465,394.304,393.4731,393.56,5093.0
2022-11-14 10:20:00,407.49,408.0,407.29,407.73,8607.0,393.6856,394.1784,393.4924,393.9175,8607.0
2022-11-14 10:25:00,407.57,407.57,406.9,407.15,30156.0,393.7629,393.7629,393.1156,393.3571,30156.0
2022-11-14 10:30:00,407.26,408.17,407.01,408.13,27833.0,393.4634,394.3426,393.2219,394.304,27833.0
2022-11-14 10:35:00,407.99,409.27,407.98,408.5,22252.0,394.1687,395.4053,394.159,394.6614,22252.0
2022-11-14 10:40:00,408.6,408.8,408.45,408.45,6843.0,394.758,394.9513,394.6131,394.6131,6843.0
2022-11-14 10:45:00,408.41,408.77,408.35,408.57,11020.0,394.5745,394.9223,394.5165,394.729,11020.0
2022-11-14 10:50:00,408.62,408.82,408.09,408.76,24198.0,394.7774,394.9706,394.2653,394.9126,24198.0
2022-11-14 10:55:00,408.67,408.67,407.46,407.99,9207.0,394.8257,394.8257,393.6566,394.1687,9207.0
2022-11-14 11:00:00,408.07,408.67,407.85,408.54,10758.0,394.246,394.8257,394.0334,394.7001,10758.0
2022-11-14 11:05:00,408.56,408.62,408.08,408.24,9783.0,394.7194,394.7774,394.2556,394.4102,9783.0
2022-11-14 11:10:00,408.25,408.29,407.45,408.06,13363.0,394.4199,394.4585,393.647,394.2363,13363.0
2022-11-14 11:15:00,408.21,408.22,407.0,407.26,15616.0,394.3812,394.3909,393.2122,393.4634,15616.0
2022-11-14 11:20:00,407.19,407.21,406.06,406.3,15917.0,393.3958,393.4151,392.3041,392.5359,15917.0
2022-11-14 11:25:00,406.34,407.98,406.24,407.92,11036.0,392.5746,394.159,392.478,394.1011,11036.0
2022-11-14 11:30:00,407.85,409.0,407.84,408.83,15886.0,394.0334,395.1445,394.0238,394.9802,15886.0
2022-11-14 11:35:00,408.96,409.11,408.61,408.89,42588.0,395.1058,395.2508,394.7677,395.0382,42588.0
2022-11-14 11:40:00,408.85,409.19,408.77,409.0,7863.0,394.9996,395.328,394.9223,395.1445,7863.0
2022-11-14 11:45:00,408.98,409.32,408.73,409.09,7627.0,395.1252,395.4536,394.8836,395.2314,7627.0
2022-11-14 11:50:00,408.99,409.06,408.09,408.27,12297.0,395.1348,395.2024,394.2653,394.4392,12297.0
2022-11-14 11:55:00,408.27,408.72,408.26,408.69,7301.0,394.4392,394.874,394.4295,394.845,7301.0
2022-11-14 12:00:00,408.8,409.2,408.76,408.93,8393.0,394.9513,395.3377,394.9126,395.0768,8393.0
2022-11-14 12:05:00,408.89,409.01,408.78,408.96,3595.0,395.0382,395.1541,394.9319,395.1058,3595.0
2022-11-14 12:10:00,408.84,409.21,408.74,409.09,10841.0,394.9899,395.3474,394.8933,395.2314,10841.0
2022-11-14 12:15:00,409.1,409.12,408.84,408.97,7257.0,395.2411,395.2604,394.9899,395.1155,7257.0
2022-11-14 12:20:00,408.83,409.08,408.2,409.0,10514.0,394.9802,395.2218,394.3716,395.1445,10514.0
2022-11-14 12:25:00,409.06,409.25,408.78,409.14,5465.0,395.2024,395.386,394.9319,395.2797,5465.0
2022-11-14 12:30:00,409.11,409.8,409.04,409.54,13581.0,395.2508,395.9174,395.1831,395.6662,13581.0
2022-11-14 12:35:00,409.6,410.48,409.44,409.54,20169.0,395.7242,396.5743,395.5696,395.6662,20169.0
2022-11-14 12:40:00,409.62,409.65,409.31,409.55,26708.0,395.7435,395.7725,395.444,395.6758,26708.0
2022-11-14 12:45:00,409.5,409.68,409.19,409.32,15422.0,395.6275,395.8014,395.328,395.4536,15422.0
2022-11-14 12:50:00,409.32,409.34,408.57,408.72,7392.0,395.4536,395.473,394.729,394.874,7392.0
2022-11-14 12:55:00,408.67,408.9,408.46,408.77,7049.0,394.8257,395.0479,394.6228,394.9223,7049.0
2022-11-14 13:00:00,408.64,408.71,408.46,408.68,7313.0,394.7967,394.8643,394.6228,394.8353,7313.0
2022-11-14 13:05:00,408.58,408.8,408.45,408.62,5739.0,394.7387,394.9513,394.6131,394.7774,5739.0
2022-11-14 13:10:00,408.69,409.35,408.64,409.14,7123.0,394.845,395.4826,394.7967,395.2797,7123.0
2022-11-14 13:15:00,409.07,409.15,408.91,409.03,5045.0,395.2121,395.2894,395.0575,395.1735,5045.0
2022-11-14 13:20:00,409.05,409.42,408.9,409.36,4146.0,395.1928,395.5502,395.0479,395.4923,4146.0
2022-11-14 13:25:00,409.37,409.44,409.12,409.12,5384.0,395.5019,395.5696,395.2604,395.2604,5384.0
2022-11-14 13:30:00,409.21,409.5,409.05,409.33,10915.0,395.3474,395.6275,395.1928,395.4633,10915.0
2022-11-14 13:35:00,409.33,409.58,408.91,409.03,35779.0,395.4633,395.7048,395.0575,395.1735,35779.0
2022-11-14 13:40:00,409.04,409.17,408.95,409.17,4106.0,395.1831,395.3087,395.0962,395.3087,4106.0
2022-11-14 13:45:00,409.05,409.26,408.7,409.0,7387.0,395.1928,395.3957,394.8546,395.1445,7387.0
2022-11-14 13:50:00,409.0,409.14,408.83,408.83,2651.0,395.1445,395.2797,394.9802,394.9802,2651.0
2022-11-14 13:55:00,408.86,408.99,408.69,408.81,9550.0,395.0092,395.1348,394.845,394.9609,9550.0
2022-11-14 14:00:00,408.88,409.02,408.46,409.02,40474.0,395.0285,395.1638,394.6228,395.1638,40474.0
2022-11-14 14:05:00,409.08,409.22,408.81,408.92,8485.0,395.2218,395.357,394.9609,395.0672,8485.0
2022-11-14 14:10:00,409.0,409.1,408.8,409.03,8064.0,395.1445,395.2411,394.9513,395.1735,8064.0
2022-11-14 14:15:00,409.03,409.13,408.68,409.1,11188.0,395.1735,395.2701,394.8353,395.2411,11188.0
2022-11-14 14:20:00,409.03,409.18,408.9,409.0,10378.0,395.1735,395.3184,395.0479,395.1445,10378.0
2022-11-14 14:25:00,408.94,409.27,408.75,409.27,14093.0,395.0865,395.4053,394.9029,395.4053,14093.0
2022-11-14 14:30:00,409.18,409.55,409.04,409.38,7601.0,395.3184,395.6758,395.1831,395.5116,7601.0
2022-11-14 14:35:00,409.37,409.87,409.24,409.24,15425.0,395.5019,395.985,395.3763,395.3763,15425.0
2022-11-14 14:40:00,409.3,409.6,409.17,409.47,7881.0,395.4343,395.7242,395.3087,395.5986,7881.0
2022-11-14 14:45:00,409.36,409.53,408.61,408.84,22605.0,395.4923,395.6565,394.7677,394.9899,22605.0
2022-11-14 14:50:00,408.94,409.09,408.82,408.92,5470.0,395.0865,395.2314,394.9706,395.0672,5470.0
2022-11-14 14:55:00,409.0,409.27,408.99,409.03,15076.0,395.1445,395.4053,395.1348,395.1735,15076.0
2022-11-14 15:00:00,409.04,409.47,408.95,409.46,15874.0,395.1831,395.5986,395.0962,395.5889,15874.0
2022-11-14 15:05:00,409.43,409.43,408.59,408.69,17112.0,395.5599,395.5599,394.7484,394.845,17112.0
2022-11-14 15:10:00,408.74,408.74,407.55,407.55,9152.0,394.8933,394.8933,393.7436,393.7436,9152.0
2022-11-14 15:15:00,407.54,407.67,407.31,407.61,12808.0,393.7339,393.8595,393.5117,393.8016,12808.0
2022-11-14 15:20:00,407.58,408.32,407.45,408.32,9712.0,393.7726,394.4875,393.647,394.4875,9712.0
2022-11-14 15:25:00,408.19,408.34,407.98,408.08,10784.0,394.3619,394.5068,394.159,394.2556,10784.0
2022-11-14 15:30:00,407.98,408.67,407.97,408.08,18570.0,394.159,394.8257,394.1494,394.2556,18570.0
2022-11-14 15:35:00,408.16,408.51,407.84,408.39,17421.0,394.3329,394.6711,394.0238,394.5551,17421.0
2022-11-14 15:40:00,408.45,408.62,407.93,408.02,34554.0,394.6131,394.7774,394.1107,394.1977,34554.0
2022-11-14 15:45:00,408.02,408.14,407.66,407.96,47203.0,394.1977,394.3136,393.8499,394.1397,47203.0
2022-11-14 15:50:00,408.01,408.19,407.38,407.76,55467.0,394.188,394.3619,393.5794,393.9465,55467.0
2022-11-14 15:55:00,407.75,407.89,406.68,407.04,76534.0,393.9368,394.0721,392.9031,393.2509,76534.0
2022-11-15 09:30:00,411.76,412.97,409.72,411.0,51178.0,397.811,398.98,395.8401,397.0767,51178.0
2022-11-15 09:35:00,411.0,411.46,409.31,409.78,20515.0,397.0767,397.5211,395.444,395.8981,20515.0
2022-11-15 09:40:00,409.69,410.15,407.19,407.22,26237.0,395.8111,396.2555,393.3958,393.4248,26237.0
2022-11-15 09:45:00,407.23,407.89,404.6,407.28,33963.0,393.4344,394.0721,390.8935,393.4827,33963.0
2022-11-15 09:50:00,407.49,408.13,406.82,407.51,8932.0,393.6856,394.304,393.0383,393.705,8932.0
2022-11-15 09:55:00,407.49,407.99,407.07,407.36,8308.0,393.6856,394.1687,393.2799,393.56,8308.0
2022-11-15 10:00:00,407.25,408.43,407.1,407.19,14144.0,393.4538,394.5938,393.3088,393.3958,14144.0
2022-11-15 10:05:00,407.03,407.56,406.13,406.24,12797.0,393.2412,393.7533,392.3717,392.478,12797.0
2022-11-15 10:10:00,406.4,407.32,406.4,407.16,7698.0,392.6326,393.5214,392.6326,393.3668,7698.0
2022-11-15 10:15:00,407.18,407.62,406.71,406.9,12495.0,393.3861,393.8112,392.9321,393.1156,12495.0
2022-11-15 10:20:00,406.81,408.25,406.67,408.17,8949.0,393.0287,394.4199,392.8934,394.3426,8949.0
2022-11-15 10:25:00,408.17,409.06,407.78,408.87,13371.0,394.3426,395.2024,393.9658,395.0189,13371.0
2022-11-15 10:30:00,408.55,409.26,408.25,409.01,10896.0,394.7097,395.3957,394.4199,395.1541,10896.0
2022-11-15 10:35:00,408.97,408.97,408.33,408.62,6692.0,395.1155,395.1155,394.4972,394.7774,6692.0
2022-11-15 10:40:00,408.71,408.71,407.52,408.34,25482.0,394.8643,394.8643,393.7146,394.5068,25482.0
2022-11-15 10:45:00,408.33,408.76,407.42,407.69,4918.0,394.4972,394.9126,393.618,393.8789,4918.0
2022-11-15 10:50:00,407.48,407.78,406.79,407.6,7355.0,393.676,393.9658,393.0093,393.7919,7355.0
2022-11-15 10:55:00,407.86,408.56,407.86,407.87,5463.0,394.0431,394.7194,394.0431,394.0528,5463.0
2022-11-15 11:00:00,407.81,408.4,407.68,407.94,6645.0,393.9948,394.5648,393.8692,394.1204,6645.0
2022-11-15 11:05:00,407.94,408.65,407.79,407.94,5759.0,394.1204,394.8063,393.9755,394.1204,5759.0
2022-11-15 11:10:00,407.83,408.29,407.82,408.15,5688.0,394.0141,394.4585,394.0045,394.3233,5688.0
2022-11-15 11:15:00,408.13,409.15,408.13,408.31,7667.0,394.304,395.2894,394.304,394.4779,7667.0
2022-11-15 11:20:00,408.54,409.16,408.36,408.61,4547.0,394.7001,395.2991,394.5262,394.7677,4547.0
2022-11-15 11:25:00,408.66,408.77,407.75,407.97,7214.0,394.816,394.9223,393.9368,394.1494,7214.0
2022-11-15 11:30:00,407.97,408.83,407.96,408.73,11913.0,394.1494,394.9802,394.1397,394.8836,11913.0
2022-11-15 11:35:00,408.74,408.74,407.2,407.61,9273.0,394.8933,394.8933,393.4055,393.8016,9273.0
2022-11-15 11:40:00,407.56,408.0,407.02,407.16,9009.0,393.7533,394.1784,393.2316,393.3668,9009.0
2022-11-15 11:45:00,407.16,407.71,407.0,407.62,6892.0,393.3668,393.8982,393.2122,393.8112,6892.0
2022-11-15 11:50:00,407.75,408.06,407.4,407.76,4124.0,393.9368,394.2363,393.5987,393.9465,4124.0
2022-11-15 11:55:00,407.73,407.74,407.27,407.65,5508.0,393.9175,393.9272,393.4731,393.8402,5508.0
2022-11-15 12:00:00,407.77,407.98,407.05,407.4,6012.0,393.9561,394.159,393.2605,393.5987,6012.0
2022-11-15 12:05:00,407.58,407.63,407.03,407.41,6462.0,393.7726,393.8209,393.2412,393.6083,6462.0
2022-11-15 12:10:00,407.42,407.55,406.77,406.97,7681.0,393.618,393.7436,392.99,393.1832,7681.0
2022-11-15 12:15:00,406.78,407.13,406.49,406.56,3938.0,392.9997,393.3378,392.7195,392.7871,3938.0
2022-11-15 12:20:00,406.43,407.15,406.43,407.15,5630.0,392.6615,393.3571,392.6615,393.3571,5630.0
2022-11-15 12:25:00,407.15,407.35,405.87,406.22,29398.0,393.3571,393.5504,392.1205,392.4587,29398.0
2022-11-15 12:30:00,406.24,406.63,405.69,406.63,15282.0,392.478,392.8548,391.9466,392.8548,15282.0
2022-11-15 12:35:00,406.99,407.0,406.46,406.54,4523.0,393.2026,393.2122,392.6905,392.7678,4523.0
2022-11-15 12:40:00,406.44,406.6,405.54,406.06,18741.0,392.6712,392.8258,391.8017,392.3041,18741.0
2022-11-15 12:45:00,406.03,406.2,405.0,405.98,20457.0,392.2751,392.4393,391.28,392.2268,20457.0
2022-11-15 12:50:00,406.0,406.52,406.0,406.51,3107.0,392.2461,392.7485,392.2461,392.7388,3107.0
2022-11-15 12:55:00,406.47,406.82,405.81,405.81,7984.0,392.7002,393.0383,392.0625,392.0625,7984.0
2022-11-15 13:00:00,405.86,406.7,405.63,406.65,16010.0,392.1109,392.9224,391.8886,392.8741,16010.0
2022-11-15 13:05:00,406.74,406.74,405.82,405.83,5498.0,392.961,392.961,392.0722,392.0819,5498.0
2022-11-15 13:10:00,405.84,406.03,405.32,405.66,3679.0,392.0915,392.2751,391.5891,391.9176,3679.0
2022-11-15 13:15:00,405.57,405.69,404.1,404.81,14842.0,391.8307,391.9466,390.4105,391.0964,14842.0
2022-11-15 13:20:00,404.68,404.79,403.0,403.62,9493.0,390.9708,391.0771,389.3477,389.9467,9493.0
2022-11-15 13:25:00,403.57,404.08,401.82,402.09,27410.0,389.8984,390.3912,388.2077,388.4686,27410.0
2022-11-15 13:30:00,402.0,403.07,401.8,402.16,17168.0,388.3816,389.4154,388.1884,388.5362,17168.0
2022-11-15 13:35:00,402.58,403.44,402.04,402.9,14529.0,388.942,389.7728,388.4203,389.2511,14529.0
2022-11-15 13:40:00,402.95,403.8,401.88,403.25,23117.0,389.2994,390.1206,388.2657,389.5893,23117.0
2022-11-15 13:45:00,403.31,403.47,402.21,402.36,11016.0,389.6472,389.8018,388.5845,388.7294,11016.0
2022-11-15 13:50:00,402.35,404.22,402.35,403.77,21938.0,388.7198,390.5264,388.7198,390.0917,21938.0
2022-11-15 13:55:00,403.89,404.89,403.65,404.55,11329.0,390.2076,391.1737,389.9757,390.8452,11329.0
2022-11-15 14:00:00,404.66,404.94,403.85,403.94,6509.0,390.9515,391.222,390.1689,390.2559,6509.0
2022-11-15 14:05:00,403.75,405.57,403.75,405.55,13519.0,390.0723,391.8307,390.0723,391.8114,13519.0
2022-11-15 14:10:00,405.52,406.55,405.52,406.35,25442.0,391.7824,392.7775,391.7824,392.5843,25442.0
2022-11-15 14:15:00,406.42,406.79,406.02,406.11,9817.0,392.6519,393.0093,392.2654,392.3524,9817.0
2022-11-15 14:20:00,406.1,406.49,405.46,406.43,22308.0,392.3427,392.7195,391.7244,392.6615,22308.0
2022-11-15 14:25:00,406.21,406.47,405.42,405.79,7157.0,392.449,392.7002,391.6858,392.0432,7157.0
2022-11-15 14:30:00,405.86,406.16,405.48,405.48,5039.0,392.1109,392.4007,391.7437,391.7437,5039.0
2022-11-15 14:35:00,405.28,406.43,405.13,406.05,3688.0,391.5505,392.6615,391.4056,392.2944,3688.0
2022-11-15 14:40:00,406.03,406.84,406.03,406.41,3600.0,392.2751,393.0577,392.2751,392.6422,3600.0
2022-11-15 14:45:00,406.56,406.76,406.23,406.24,2800.0,392.7871,392.9804,392.4683,392.478,2800.0
2022-11-15 14:50:00,406.14,406.46,405.82,405.84,3378.0,392.3814,392.6905,392.0722,392.0915,3378.0
2022-11-15 14:55:00,406.33,407.45,406.33,407.17,5839.0,392.5649,393.647,392.5649,393.3765,5839.0
2022-11-15 15:00:00,407.34,407.87,407.33,407.5,5094.0,393.5407,394.0528,393.5311,393.6953,5094.0
2022-11-15 15:05:00,407.42,407.42,406.64,407.18,3567.0,393.618,393.618,392.8644,393.3861,3567.0
2022-11-15 15:10:00,407.16,407.53,406.86,407.37,6650.0,393.3668,393.7243,393.077,393.5697,6650.0
2022-11-15 15:15:00,407.63,408.0,406.89,407.1,19882.0,393.8209,394.1784,393.106,393.3088,19882.0
2022-11-15 15:20:00,406.95,407.2,406.71,407.09,23820.0,393.1639,393.4055,392.9321,393.2992,23820.0
2022-11-15 15:25:00,407.09,407.39,406.94,406.94,4422.0,393.2992,393.589,393.1543,393.1543,4422.0
2022-11-15 15:30:00,406.9,407.01,405.88,406.01,8519.0,393.1156,393.2219,392.1302,392.2558,8519.0
2022-11-15 15:35:00,406.09,407.73,406.09,407.7,5904.0,392.3331,393.9175,392.3331,393.8885,5904.0
2022-11-15 15:40:00,407.5,407.96,407.5,407.94,8593.0,393.6953,394.1397,393.6953,394.1204,8593.0
2022-11-15 15:45:00,407.9,407.93,407.0,407.0,57106.0,394.0817,394.1107,393.2122,393.2122,57106.0
2022-11-15 15:50:00,407.09,407.16,406.15,406.49,23710.0,393.2992,393.3668,392.391,392.7195,23710.0
2022-11-15 15:55:00,406.59,407.17,405.98,406.86,47308.0,392.8161,393.3765,392.2268,393.077,47308.0
2022-11-16 09:30:00,407.25,408.58,405.29,407.91,28665.0,393.4538,394.7387,391.5602,394.0914,28665.0
2022-11-16 09:35:00,407.5,408.09,406.03,407.11,9838.0,393.6953,394.2653,392.2751,393.3185,9838.0
2022-11-16 09:40:00,406.55,406.57,405.19,405.9,8640.0,392.7775,392.7968,391.4635,392.1495,8640.0
2022-11-16 09:45:00,405.98,406.33,404.27,404.55,3957.0,392.2268,392.5649,390.5747,390.8452,3957.0
2022-11-16 09:50:00,404.85,405.61,403.53,403.53,9255.0,391.1351,391.8693,389.8598,389.8598,9255.0
2022-11-16 09:55:00,403.35,403.86,403.05,403.73,9161.0,389.6859,390.1786,389.396,390.053,9161.0
2022-11-16 10:00:00,403.73,404.5,403.72,404.1,9992.0,390.053,390.7969,390.0433,390.4105,9992.0
2022-11-16 10:05:00,404.33,404.74,403.94,404.09,5802.0,390.6327,391.0288,390.2559,390.4008,5802.0
2022-11-16 10:10:00,404.28,405.79,404.18,404.74,10499.0,390.5844,392.0432,390.4878,391.0288,10499.0
2022-11-16 10:15:00,404.64,405.26,404.47,405.25,6310.0,390.9322,391.5312,390.7679,391.5215,6310.0
2022-11-16 10:20:00,405.4,405.44,404.78,405.19,2982.0,391.6664,391.7051,391.0674,391.4635,2982.0
2022-11-16 10:25:00,405.36,405.67,405.06,405.63,2211.0,391.6278,391.9273,391.338,391.8886,2211.0
2022-11-16 10:30:00,405.55,406.42,405.37,405.66,7721.0,391.8114,392.6519,391.6375,391.9176,7721.0
2022-11-16 10:35:00,405.46,406.44,405.32,406.07,4879.0,391.7244,392.6712,391.5891,392.3137,4879.0
2022-11-16 10:40:00,405.77,406.39,404.95,404.95,5183.0,392.0239,392.6229,391.2317,391.2317,5183.0
2022-11-16 10:45:00,404.52,405.4,404.46,405.09,3501.0,390.8162,391.6664,390.7583,391.3669,3501.0
2022-11-16 10:50:00,404.69,404.83,403.36,403.36,10459.0,390.9805,391.1157,389.6955,389.6955,10459.0
2022-11-16 10:55:00,403.45,403.8,403.45,403.8,4049.0,389.7825,390.1206,389.7825,390.1206,4049.0
2022-11-16 11:00:00,403.69,403.96,403.38,403.6,3982.0,390.0144,390.2752,389.7149,389.9274,3982.0
2022-11-16 11:05:00,403.6,403.6,402.58,402.6,5579.0,389.9274,389.9274,388.942,388.9613,5579.0
2022-11-16 11:10:00,402.5,403.5,402.05,403.5,10849.0,388.8647,389.8308,388.4299,389.8308,10849.0
2022-11-16 11:15:00,403.27,403.84,402.89,403.47,3261.0,389.6086,390.1593,389.2415,389.8018,3261.0
2022-11-16 11:20:00,403.67,404.13,403.67,404.12,1745.0,389.995,390.4395,389.995,390.4298,1745.0
2022-11-16 11:25:00,404.14,404.6,403.58,404.51,5446.0,390.4491,390.8935,389.9081,390.8066,5446.0
2022-11-16 11:30:00,404.6,404.96,403.25,403.4,9702.0,390.8935,391.2413,389.5893,389.7342,9702.0
2022-11-16 11:35:00,403.27,404.22,403.11,404.22,6536.0,389.6086,390.5264,389.454,390.5264,6536.0
2022-11-16 11:40:00,404.5,404.53,404.01,404.42,5598.0,390.7969,390.8259,390.3235,390.7196,5598.0
2022-11-16 11:45:00,404.4,405.44,404.4,405.44,5410.0,390.7003,391.7051,390.7003,391.7051,5410.0
2022-11-16 11:50:00,405.21,405.85,404.75,404.75,5454.0,391.4829,392.1012,391.0385,391.0385,5454.0
2022-11-16 11:55:00,404.85,405.19,404.76,404.93,4464.0,391.1351,391.4635,391.0481,391.2124,4464.0
2022-11-16 12:00:00,404.94,404.94,404.61,404.69,1500.0,391.222,391.222,390.9032,390.9805,1500.0
2022-11-16 12:05:00,404.72,405.19,404.49,405.19,7711.0,391.0095,391.4635,390.7873,391.4635,7711.0
2022-11-16 12:10:00,404.93,405.01,404.8,404.97,2506.0,391.2124,391.2896,391.0868,391.251,2506.0
2022-11-16 12:15:00,404.99,405.08,404.51,404.62,3167.0,391.2703,391.3573,390.8066,390.9129,3167.0
2022-11-16 12:20:00,404.76,405.31,404.42,404.74,7750.0,391.0481,391.5795,390.7196,391.0288,7750.0
2022-11-16 12:25:00,404.68,405.14,404.67,405.03,1400.0,390.9708,391.4152,390.9612,391.309,1400.0
2022-11-16 12:30:00,405.02,405.64,405.01,405.34,4063.0,391.2993,391.8983,391.2896,391.6085,4063.0
2022-11-16 12:35:00,405.53,405.83,405.53,405.59,1900.0,391.792,392.0819,391.792,391.85,1900.0
2022-11-16 12:40:00,405.71,405.95,405.6,405.95,7013.0,391.9659,392.1978,391.8597,392.1978,7013.0
2022-11-16 12:45:00,405.94,406.72,405.82,406.04,9810.0,392.1881,392.9417,392.0722,392.2848,9810.0
2022-11-16 12:50:00,405.91,406.32,405.33,405.52,8776.0,392.1592,392.5553,391.5988,391.7824,8776.0
2022-11-16 12:55:00,405.52,405.65,405.36,405.59,2258.0,391.7824,391.908,391.6278,391.85,2258.0
2022-11-16 13:00:00,405.57,405.68,405.05,405.63,7669.0,391.8307,391.9369,391.3283,391.8886,7669.0
2022-11-16 13:05:00,405.55,405.64,405.34,405.58,2329.0,391.8114,391.8983,391.6085,391.8403,2329.0
2022-11-16 13:10:00,405.48,406.0,405.48,405.69,1002.0,391.7437,392.2461,391.7437,391.9466,1002.0
2022-11-16 13:15:00,405.71,405.82,405.48,405.66,1476.0,391.9659,392.0722,391.7437,391.9176,1476.0
2022-11-16 13:20:00,405.58,405.77,405.2,405.77,6172.0,391.8403,392.0239,391.4732,392.0239,6172.0
2022-11-16 13:25:00,405.42,405.69,405.14,405.19,6208.0,391.6858,391.9466,391.4152,391.4635,6208.0
2022-11-16 13:30:00,405.28,405.54,405.01,405.07,3615.0,391.5505,391.8017,391.2896,391.3476,3615.0
2022-11-16 13:35:00,405.23,405.54,405.03,405.54,2415.0,391.5022,391.8017,391.309,391.8017,2415.0
2022-11-16 13:40:00,405.54,406.23,405.39,406.22,8525.0,391.8017,392.4683,391.6568,392.4587,8525.0
2022-11-16 13:45:00,406.22,406.36,406.07,406.23,1363.0,392.4587,392.5939,392.3137,392.4683,1363.0
2022-11-16 13:50:00,406.28,407.04,406.26,407.04,3086.0,392.5166,393.2509,392.4973,393.2509,3086.0
2022-11-16 13:55:00,407.02,407.48,406.35,406.45,5706.0,393.2316,393.676,392.5843,392.6809,5706.0
2022-11-16 14:00:00,406.22,407.0,406.22,406.94,1330.0,392.4587,393.2122,392.4587,393.1543,1330.0
2022-11-16 14:05:00,406.97,406.99,406.68,406.99,1619.0,393.1832,393.2026,392.9031,393.2026,1619.0
2022-11-16 14:10:00,406.98,407.08,406.78,406.96,1099.0,393.1929,393.2895,392.9997,393.1736,1099.0
2022-11-16 14:15:00,407.0,407.08,406.56,406.71,2477.0,393.2122,393.2895,392.7871,392.9321,2477.0
2022-11-16 14:20:00,406.72,406.99,406.72,406.97,1258.0,392.9417,393.2026,392.9417,393.1832,1258.0
2022-11-16 14:25:00,407.05,407.05,406.69,406.8,2056.0,393.2605,393.2605,392.9127,393.019,2056.0
2022-11-16 14:30:00,406.86,407.0,406.16,406.34,2922.0,393.077,393.2122,392.4007,392.5746,2922.0
2022-11-16 14:35:00,406.47,407.3,406.47,407.0,3150.0,392.7002,393.5021,392.7002,393.2122,3150.0
2022-11-16 14:40:00,406.9,407.22,406.74,406.97,2311.0,393.1156,393.4248,392.961,393.1832,2311.0
2022-11-16 14:45:00,406.86,406.91,406.56,406.77,2570.0,393.077,393.1253,392.7871,392.99,2570.0
2022-11-16 14:50:00,406.75,407.28,406.73,406.82,5388.0,392.9707,393.4827,392.9514,393.0383,5388.0
2022-11-16 14:55:00,406.84,406.94,406.46,406.72,7939.0,393.0577,393.1543,392.6905,392.9417,7939.0
2022-11-16 15:00:00,406.87,407.27,406.87,406.93,5475.0,393.0866,393.4731,393.0866,393.1446,5475.0
2022-11-16 15:05:00,407.02,407.05,406.1,406.15,3558.0,393.2316,393.2605,392.3427,392.391,3558.0
2022-11-16 15:10:00,406.21,406.62,406.21,406.42,2424.0,392.449,392.8451,392.449,392.6519,2424.0
2022-11-16 15:15:00,406.64,406.64,406.25,406.5,3808.0,392.8644,392.8644,392.4876,392.7292,3808.0
2022-11-16 15:20:00,406.72,406.92,406.56,406.92,2658.0,392.9417,393.1349,392.7871,393.1349,2658.0
2022-11-16 15:25:00,406.94,407.09,406.68,406.79,3171.0,393.1543,393.2992,392.9031,393.0093,3171.0
2022-11-16 15:30:00,406.79,407.18,406.32,406.32,6754.0,393.0093,393.3861,392.5553,392.5553,6754.0
2022-11-16 15:35:00,406.43,407.04,406.23,406.7,16584.0,392.6615,393.2509,392.4683,392.9224,16584.0
2022-11-16 15:40:00,406.59,407.05,406.35,406.94,11102.0,392.8161,393.2605,392.5843,393.1543,11102.0
2022-11-16 15:45:00,407.0,407.0,405.7,406.25,36100.0,393.2122,393.2122,391.9563,392.4876,36100.0
2022-11-16 15:50:00,406.42,407.42,406.42,407.02,18359.0,392.6519,393.618,392.6519,393.2316,18359.0
2022-11-16 15:55:00,407.05,407.05,406.4,406.48,49110.0,393.2605,393.2605,392.6326,392.7098,49110.0
2022-11-17 09:30:00,402.65,404.51,401.57,401.73,35485.0,389.0096,390.8066,387.9662,388.1208,35485.0
2022-11-17 09:35:00,402.94,403.35,402.13,402.19,3948.0,389.2898,389.6859,388.5072,388.5652,3948.0
2022-11-17 09:40:00,402.06,403.64,401.88,402.96,15754.0,388.4396,389.9661,388.2657,389.3091,15754.0
2022-11-17 09:45:00,402.92,405.62,402.91,405.38,36881.0,389.2704,391.879,389.2608,391.6471,36881.0
2022-11-17 09:50:00,405.46,406.5,405.45,406.33,12927.0,391.7244,392.7292,391.7147,392.5649,12927.0
2022-11-17 09:55:00,406.65,406.65,404.69,404.69,6351.0,392.8741,392.8741,390.9805,390.9805,6351.0
2022-11-17 10:00:00,405.0,407.3,404.89,407.08,9686.0,391.28,393.5021,391.1737,393.2895,9686.0
2022-11-17 10:05:00,407.08,407.08,405.3,405.3,5608.0,393.2895,393.2895,391.5698,391.5698,5608.0
2022-11-17 10:10:00,405.04,405.42,404.28,404.69,9695.0,391.3186,391.6858,390.5844,390.9805,9695.0
2022-11-17 10:15:00,404.62,404.68,402.65,403.02,9476.0,390.9129,390.9708,389.0096,389.3671,9476.0
2022-11-17 10:20:00,403.02,403.52,402.97,403.26,7655.0,389.3671,389.8501,389.3188,389.5989,7655.0
2022-11-17 10:25:00,403.22,404.81,403.16,404.61,4455.0,389.5603,391.0964,389.5023,390.9032,4455.0
2022-11-17 10:30:00,404.73,405.39,404.22,405.1,4622.0,391.0191,391.6568,390.5264,391.3766,4622.0
2022-11-17 10:35:00,405.01,405.16,404.33,404.88,3403.0,391.2896,391.4346,390.6327,391.164,3403.0
2022-11-17 10:40:00,404.68,404.82,404.36,404.53,3423.0,390.9708,391.1061,390.6617,390.8259,3423.0
2022-11-17 10:45:00,404.12,404.24,403.66,404.16,2850.0,390.4298,390.5457,389.9854,390.4684,2850.0
2022-11-17 10:50:00,404.08,404.43,403.57,403.64,4437.0,390.3912,390.7293,389.8984,389.9661,4437.0
2022-11-17 10:55:00,403.52,403.96,403.51,403.96,1722.0,389.8501,390.2752,389.8405,390.2752,1722.0
2022-11-17 11:00:00,403.93,404.64,403.77,403.77,4916.0,390.2462,390.9322,390.0917,390.0917,4916.0
2022-11-17 11:05:00,403.82,403.82,402.66,402.66,6025.0,390.14,390.14,389.0193,389.0193,6025.0
2022-11-17 11:10:00,402.8,402.97,402.33,402.38,5400.0,389.1545,389.3188,388.7004,388.7487,5400.0
2022-11-17 11:15:00,402.38,403.08,402.35,402.5,5091.0,388.7487,389.425,388.7198,388.8647,5091.0
2022-11-17 11:20:00,402.62,402.83,402.56,402.75,1233.0,388.9806,389.1835,388.9226,389.1062,1233.0
2022-11-17 11:25:00,402.56,403.33,402.56,403.33,1632.0,388.9226,389.6666,388.9226,389.6666,1632.0
2022-11-17 11:30:00,403.02,403.66,402.84,403.64,2417.0,389.3671,389.9854,389.1932,389.9661,2417.0
2022-11-17 11:35:00,403.65,404.02,403.21,403.34,5981.0,389.9757,390.3332,389.5506,389.6762,5981.0
2022-11-17 11:40:00,403.38,403.67,403.36,403.48,1810.0,389.7149,389.995,389.6955,389.8115,1810.0
2022-11-17 11:45:00,403.6,404.1,403.54,403.8,12303.0,389.9274,390.4105,389.8694,390.1206,12303.0
2022-11-17 11:50:00,403.52,403.67,403.43,403.67,1968.0,389.8501,389.995,389.7632,389.995,1968.0
2022-11-17 11:55:00,403.47,406.21,403.46,406.19,7000.0,389.8018,392.449,389.7922,392.4297,7000.0
2022-11-17 12:00:00,406.22,406.54,406.12,406.2,3700.0,392.4587,392.7678,392.362,392.4393,3700.0
2022-11-17 12:05:00,406.42,406.45,405.93,406.36,2830.0,392.6519,392.6809,392.1785,392.5939,2830.0
2022-11-17 12:10:00,406.42,406.43,405.44,405.45,2550.0,392.6519,392.6615,391.7051,391.7147,2550.0
2022-11-17 12:15:00,405.37,405.47,404.85,405.29,5431.0,391.6375,391.7341,391.1351,391.5602,5431.0
2022-11-17 12:20:00,405.23,405.23,404.87,404.91,5720.0,391.5022,391.5022,391.1544,391.193,5720.0
2022-11-17 12:25:00,404.92,405.37,404.84,405.19,6021.0,391.2027,391.6375,391.1254,391.4635,6021.0
2022-11-17 12:30:00,405.21,406.08,405.2,405.72,9153.0,391.4829,392.3234,391.4732,391.9756,9153.0
2022-11-17 12:35:00,405.71,406.03,405.44,405.44,2506.0,391.9659,392.2751,391.7051,391.7051,2506.0
2022-11-17 12:40:00,405.56,406.09,405.56,406.09,6684.0,391.821,392.3331,391.821,392.3331,6684.0
2022-11-17 12:45:00,405.94,406.09,405.01,405.05,15072.0,392.1881,392.3331,391.2896,391.3283,15072.0
2022-11-17 12:50:00,405.06,405.96,405.06,405.79,18859.0,391.338,392.2075,391.338,392.0432,18859.0
2022-11-17 12:55:00,405.63,406.49,405.54,406.49,16040.0,391.8886,392.7195,391.8017,392.7195,16040.0
2022-11-17 13:00:00,406.4,406.49,405.87,405.94,2980.0,392.6326,392.7195,392.1205,392.1881,2980.0
2022-11-17 13:05:00,405.86,406.86,405.86,406.57,4203.0,392.1109,393.077,392.1109,392.7968,4203.0
2022-11-17 13:10:00,406.82,407.61,406.79,407.39,4241.0,393.0383,393.8016,393.0093,393.589,4241.0
2022-11-17 13:15:00,407.5,408.65,407.5,408.65,5162.0,393.6953,394.8063,393.6953,394.8063,5162.0
2022-11-17 13:20:00,408.42,408.69,407.8,407.93,5141.0,394.5841,394.845,393.9851,394.1107,5141.0
2022-11-17 13:25:00,407.81,408.01,407.65,408.0,2727.0,393.9948,394.188,393.8402,394.1784,2727.0
2022-11-17 13:30:00,408.12,408.12,407.17,407.88,4412.0,394.2943,394.2943,393.3765,394.0624,4412.0
2022-11-17 13:35:00,407.66,408.19,407.65,408.19,1282.0,393.8499,394.3619,393.8402,394.3619,1282.0
2022-11-17 13:40:00,408.0,408.52,408.0,408.52,12936.0,394.1784,394.6807,394.1784,394.6807,12936.0
2022-11-17 13:45:00,408.5,408.6,408.08,408.52,7944.0,394.6614,394.758,394.2556,394.6807,7944.0
2022-11-17 13:50:00,408.53,409.16,408.52,409.0,5418.0,394.6904,395.2991,394.6807,395.1445,5418.0
2022-11-17 13:55:00,408.91,409.5,408.57,409.5,2300.0,395.0575,395.6275,394.729,395.6275,2300.0
2022-11-17 14:00:00,409.6,409.93,409.44,409.5,14233.0,395.7242,396.043,395.5696,395.6275,14233.0
2022-11-17 14:05:00,409.71,410.57,409.71,410.09,5559.0,395.8304,396.6613,395.8304,396.1976,5559.0
2022-11-17 14:10:00,410.05,410.19,409.7,409.97,3629.0,396.1589,396.2942,395.8208,396.0816,3629.0
2022-11-17 14:15:00,409.99,410.16,409.63,409.9,5570.0,396.1009,396.2652,395.7531,396.014,5570.0
2022-11-17 14:20:00,409.94,409.99,409.21,409.93,7438.0,396.0526,396.1009,395.3474,396.043,7438.0
2022-11-17 14:25:00,409.94,409.95,409.32,409.33,6630.0,396.0526,396.0623,395.4536,395.4633,6630.0
2022-11-17 14:30:00,409.19,409.9,409.19,409.9,6107.0,395.328,396.014,395.328,396.014,6107.0
2022-11-17 14:35:00,409.86,410.42,409.69,410.25,3273.0,395.9753,396.5164,395.8111,396.3521,3273.0
2022-11-17 14:40:00,410.38,410.38,409.04,409.55,22291.0,396.4777,396.4777,395.1831,395.6758,22291.0
2022-11-17 14:45:00,409.52,410.19,408.85,409.8,8705.0,395.6469,396.2942,394.9996,395.9174,8705.0
2022-11-17 14:50:00,409.74,410.29,409.58,410.29,5080.0,395.8594,396.3908,395.7048,396.3908,5080.0
2022-11-17 14:55:00,410.27,410.48,409.69,410.48,9619.0,396.3715,396.5743,395.8111,396.5743,9619.0
2022-11-17 15:00:00,410.47,410.67,409.76,410.13,9233.0,396.5647,396.7579,395.8787,396.2362,9233.0
2022-11-17 15:05:00,410.01,410.35,409.76,409.77,3084.0,396.1203,396.4487,395.8787,395.8884,3084.0
2022-11-17 15:10:00,409.55,409.88,409.31,409.46,6324.0,395.6758,395.9947,395.444,395.5889,6324.0
2022-11-17 15:15:00,409.31,409.35,408.89,409.18,5445.0,395.444,395.4826,395.0382,395.3184,5445.0
2022-11-17 15:20:00,409.19,409.77,409.12,409.55,3627.0,395.328,395.8884,395.2604,395.6758,3627.0
2022-11-17 15:25:00,409.53,410.69,409.53,410.53,4124.0,395.6565,396.7772,395.6565,396.6226,4124.0
2022-11-17 15:30:00,410.45,411.05,410.45,411.05,8852.0,396.5454,397.125,396.5454,397.125,8852.0
2022-11-17 15:35:00,411.13,411.63,411.05,411.44,8577.0,397.2023,397.6854,397.125,397.5018,8577.0
2022-11-17 15:40:00,411.42,412.09,411.25,412.09,15571.0,397.4825,398.1298,397.3183,398.1298,15571.0
2022-11-17 15:45:00,411.98,412.54,411.62,412.5,26366.0,398.0235,398.5646,397.6757,398.5259,26366.0
2022-11-17 15:50:00,412.57,412.62,412.12,412.2,21425.0,398.5935,398.6418,398.1588,398.2361,21425.0
2022-11-17 15:55:00,412.17,413.63,411.77,413.11,74648.0,398.2071,399.6176,397.8206,399.1152,74648.0
2022-11-18 09:30:00,415.1,415.54,412.26,412.51,74833.0,401.0378,401.4629,398.294,398.5356,74833.0
2022-11-18 09:35:00,412.75,414.11,412.75,413.21,6617.0,398.7674,400.0814,398.7674,399.2119,6617.0
2022-11-18 09:40:00,413.01,413.75,412.75,413.07,5163.0,399.0186,399.7336,398.7674,399.0766,5163.0
2022-11-18 09:45:00,413.72,414.81,413.0,414.81,5533.0,399.7046,400.7577,399.009,400.7577,5533.0
2022-11-18 09:50:00,414.71,414.71,412.69,412.95,3346.0,400.661,400.661,398.7095,398.9607,3346.0
2022-11-18 09:55:00,413.1,413.45,411.52,411.54,4551.0,399.1056,399.4437,397.5791,397.5984,4551.0
2022-11-18 10:00:00,411.7,412.44,411.28,412.29,10221.0,397.753,398.4679,397.3472,398.323,10221.0
2022-11-18 10:05:00,412.33,413.67,411.68,412.28,13435.0,398.3617,399.6563,397.7337,398.3134,13435.0
2022-11-18 10:10:00,412.38,413.36,412.14,413.17,6696.0,398.41,399.3568,398.1781,399.1732,6696.0
2022-11-18 10:15:00,413.48,414.1,413.27,413.3,11365.0,399.4727,400.0717,399.2698,399.2988,11365.0
2022-11-18 10:20:00,413.44,415.1,413.44,414.94,10214.0,399.4341,401.0378,399.4341,400.8833,10214.0
2022-11-18 10:25:00,415.06,415.18,414.17,414.59,10197.0,400.9992,401.1151,400.1393,400.5451,10197.0
2022-11-18 10:30:00,414.72,415.0,413.5,413.61,8278.0,400.6707,400.9412,399.492,399.5983,8278.0
2022-11-18 10:35:00,413.46,414.87,413.35,414.59,7698.0,399.4534,400.8156,399.3471,400.5451,7698.0
2022-11-18 10:40:00,414.48,414.68,414.17,414.38,9589.0,400.4388,400.6321,400.1393,400.3422,9589.0
2022-11-18 10:45:00,414.57,415.34,414.51,415.34,4200.0,400.5258,401.2697,400.4678,401.2697,4200.0
2022-11-18 10:50:00,415.41,415.98,415.19,415.93,7045.0,401.3373,401.888,401.1248,401.8397,7045.0
2022-11-18 10:55:00,415.59,415.59,414.29,414.49,7629.0,401.5112,401.5112,400.2553,400.4485,7629.0
2022-11-18 11:00:00,414.73,415.08,414.47,414.76,7343.0,400.6804,401.0185,400.4292,400.7093,7343.0
2022-11-18 11:05:00,414.8,415.74,414.7,415.41,7377.0,400.748,401.6561,400.6514,401.3373,7377.0
2022-11-18 11:10:00,415.56,416.0,415.28,416.0,4212.0,401.4822,401.9073,401.2117,401.9073,4212.0
2022-11-18 11:15:00,415.87,416.0,414.88,415.69,17038.0,401.7817,401.9073,400.8253,401.6078,17038.0
2022-11-18 11:20:00,415.87,416.02,415.16,415.44,10544.0,401.7817,401.9267,401.0958,401.3663,10544.0
2022-11-18 11:25:00,415.59,415.84,415.08,415.31,4256.0,401.5112,401.7528,401.0185,401.2407,4256.0
2022-11-18 11:30:00,415.25,415.54,415.11,415.23,8144.0,401.1827,401.4629,401.0475,401.1634,8144.0
2022-11-18 11:35:00,415.08,415.08,414.73,414.82,6581.0,401.0185,401.0185,400.6804,400.7673,6581.0
2022-11-18 11:40:00,415.0,415.01,414.63,414.64,5658.0,400.9412,400.9509,400.5838,400.5934,5658.0
2022-11-18 11:45:00,414.7,414.87,414.32,414.61,5040.0,400.6514,400.8156,400.2843,400.5644,5040.0
2022-11-18 11:50:00,414.84,414.93,414.64,414.86,4456.0,400.7866,400.8736,400.5934,400.806,4456.0
2022-11-18 11:55:00,414.87,415.0,414.74,414.74,10753.0,400.8156,400.9412,400.69,400.69,10753.0
2022-11-18 12:00:00,414.92,414.99,414.73,414.95,3207.0,400.8639,400.9316,400.6804,400.8929,3207.0
2022-11-18 12:05:00,414.91,415.0,414.33,414.63,6614.0,400.8543,400.9412,400.2939,400.5838,6614.0
2022-11-18 12:10:00,414.7,414.7,414.15,414.4,17851.0,400.6514,400.6514,400.12,400.3615,17851.0
2022-11-18 12:15:00,414.22,414.22,412.97,412.98,6163.0,400.1876,400.1876,398.98,398.9896,6163.0
2022-11-18 12:20:00,412.78,413.0,412.5,412.97,7264.0,398.7964,399.009,398.5259,398.98,7264.0
2022-11-18 12:25:00,412.94,413.81,412.94,413.69,9750.0,398.951,399.7915,398.951,399.6756,9750.0
2022-11-18 12:30:00,413.62,413.64,412.99,412.99,3257.0,399.608,399.6273,398.9993,398.9993,3257.0
2022-11-18 12:35:00,413.0,413.54,412.85,413.52,3558.0,399.009,399.5307,398.8641,399.5114,3558.0
2022-11-18 12:40:00,413.51,413.51,413.0,413.1,2866.0,399.5017,399.5017,399.009,399.1056,2866.0
2022-11-18 12:45:00,413.02,413.2,412.53,412.54,3041.0,399.0283,399.2022,398.5549,398.5646,3041.0
2022-11-18 12:50:00,412.7,412.91,412.53,412.68,3463.0,398.7191,398.922,398.5549,398.6998,3463.0
2022-11-18 12:55:00,412.69,413.3,412.69,413.2,2779.0,398.7095,399.2988,398.7095,399.2022,2779.0
2022-11-18 13:00:00,413.24,413.46,413.16,413.3,2657.0,399.2408,399.4534,399.1636,399.2988,2657.0
2022-11-18 13:05:00,413.3,413.75,413.28,413.75,2351.0,399.2988,399.7336,399.2795,399.7336,2351.0
2022-11-18 13:10:00,413.84,414.11,413.74,414.11,2329.0,399.8205,400.0814,399.7239,400.0814,2329.0
2022-11-18 13:15:00,414.16,414.47,413.85,413.85,12846.0,400.1297,400.4292,399.8302,399.8302,12846.0
2022-11-18 13:20:00,414.02,414.16,413.71,414.05,2172.0,399.9944,400.1297,399.6949,400.0234,2172.0
2022-11-18 13:25:00,414.37,414.65,414.36,414.65,1600.0,400.3326,400.6031,400.3229,400.6031,1600.0
2022-11-18 13:30:00,414.65,414.86,414.64,414.79,3552.0,400.6031,400.806,400.5934,400.7383,3552.0
2022-11-18 13:35:00,414.56,414.67,413.95,413.96,3178.0,400.5161,400.6224,399.9268,399.9365,3178.0
2022-11-18 13:40:00,414.04,414.22,413.43,413.43,4389.0,400.0137,400.1876,399.4244,399.4244,4389.0
2022-11-18 13:45:00,413.55,413.73,413.39,413.39,1685.0,399.5403,399.7142,399.3858,399.3858,1685.0
2022-11-18 13:50:00,413.39,413.47,413.02,413.08,2747.0,399.3858,399.463,399.0283,399.0863,2747.0
2022-11-18 13:55:00,412.95,413.45,412.9,413.27,5979.0,398.9607,399.4437,398.9124,399.2698,5979.0
2022-11-18 14:00:00,413.27,413.98,413.27,413.75,6824.0,399.2698,399.9558,399.2698,399.7336,6824.0
2022-11-18 14:05:00,413.92,413.93,413.52,413.53,3704.0,399.8978,399.9075,399.5114,399.521,3704.0
2022-11-18 14:10:00,413.47,413.72,413.4,413.47,6006.0,399.463,399.7046,399.3954,399.463,6006.0
2022-11-18 14:15:00,413.6,414.1,413.4,413.61,14058.0,399.5886,400.0717,399.3954,399.5983,14058.0
2022-11-18 14:20:00,413.76,414.23,413.76,413.87,5200.0,399.7432,400.1973,399.7432,399.8495,5200.0
2022-11-18 14:25:00,413.85,414.29,413.72,414.29,3564.0,399.8302,400.2553,399.7046,400.2553,3564.0
2022-11-18 14:30:00,414.43,414.7,413.65,413.67,13421.0,400.3905,400.6514,399.637,399.6563,13421.0
2022-11-18 14:35:00,413.51,413.58,413.21,413.35,9496.0,399.5017,399.5693,399.2119,399.3471,9496.0
2022-11-18 14:40:00,413.37,413.68,413.21,413.21,2955.0,399.3664,399.6659,399.2119,399.2119,2955.0
2022-11-18 14:45:00,413.15,413.53,413.09,413.22,4618.0,399.1539,399.521,399.0959,399.2215,4618.0
2022-11-18 14:50:00,413.32,413.65,413.13,413.28,5914.0,399.3181,399.637,399.1346,399.2795,5914.0
2022-11-18 14:55:00,413.23,413.37,413.0,413.21,5481.0,399.2312,399.3664,399.009,399.2119,5481.0
2022-11-18 15:00:00,413.19,414.07,413.15,414.07,5441.0,399.1925,400.0427,399.1539,400.0427,5441.0
2022-11-18 15:05:00,413.86,414.41,413.85,414.4,6303.0,399.8398,400.3712,399.8302,400.3615,6303.0
2022-11-18 15:10:00,414.44,415.06,414.42,414.97,10668.0,400.4002,400.9992,400.3809,400.9122,10668.0
2022-11-18 15:15:00,414.94,414.97,414.52,414.75,5205.0,400.8833,400.9122,400.4775,400.6997,5205.0
2022-11-18 15:20:00,414.68,414.68,414.1,414.23,7609.0,400.6321,400.6321,400.0717,400.1973,7609.0
2022-11-18 15:25:00,414.26,414.79,414.04,414.74,26304.0,400.2263,400.7383,400.0137,400.69,26304.0
2022-11-18 15:30:00,414.79,415.2,414.64,414.64,8109.0,400.7383,401.1344,400.5934,400.5934,8109.0
2022-11-18 15:35:00,414.63,415.37,414.53,415.37,25826.0,400.5838,401.2987,400.4871,401.2987,25826.0
2022-11-18 15:40:00,415.39,415.7,415.09,415.55,17187.0,401.318,401.6175,401.0282,401.4726,17187.0
2022-11-18 15:45:00,415.53,415.53,415.14,415.25,33022.0,401.4533,401.4533,401.0765,401.1827,33022.0
2022-11-18 15:50:00,415.37,415.73,413.18,413.21,63121.0,401.2987,401.6465,399.1829,399.2119,63121.0
2022-11-18 15:55:00,413.22,414.87,412.93,414.42,116850.0,399.2215,400.8156,398.9413,400.3809,116850.0
2022-11-21 09:30:00,413.25,414.04,409.35,410.27,53522.0,399.2505,400.0137,395.4826,396.3715,53522.0
2022-11-21 09:35:00,410.88,410.88,408.66,409.51,11939.0,396.9608,396.9608,394.816,395.6372,11939.0
2022-11-21 09:40:00,409.97,410.34,409.44,409.56,8932.0,396.0816,396.4391,395.5696,395.6855,8932.0
2022-11-21 09:45:00,409.88,411.4,409.76,410.56,10652.0,395.9947,397.4632,395.8787,396.6516,10652.0
2022-11-21 09:50:00,410.63,411.18,410.37,410.79,7684.0,396.7193,397.2506,396.4681,396.8738,7684.0
2022-11-21 09:55:00,410.67,411.15,410.17,410.96,9348.0,396.7579,397.2216,396.2748,397.0381,9348.0
2022-11-21 10:00:00,411.04,411.93,410.23,410.23,7661.0,397.1154,397.9752,396.3328,396.3328,7661.0
2022-11-21 10:05:00,410.42,410.42,408.94,409.8,20330.0,396.5164,396.5164,395.0865,395.9174,20330.0
2022-11-21 10:10:00,409.9,410.1,408.53,408.62,7049.0,396.014,396.2072,394.6904,394.7774,7049.0
2022-11-21 10:15:00,408.63,409.41,408.5,408.66,6118.0,394.787,395.5406,394.6614,394.816,6118.0
2022-11-21 10:20:00,408.48,408.64,407.47,407.88,6058.0,394.6421,394.7967,393.6663,394.0624,6058.0
2022-11-21 10:25:00,408.02,408.2,407.75,408.14,4542.0,394.1977,394.3716,393.9368,394.3136,4542.0
2022-11-21 10:30:00,407.8,408.14,407.52,408.14,5199.0,393.9851,394.3136,393.7146,394.3136,5199.0
2022-11-21 10:35:00,408.19,408.63,408.04,408.37,14838.0,394.3619,394.787,394.217,394.5358,14838.0
2022-11-21 10:40:00,408.23,408.56,407.96,408.22,7638.0,394.4006,394.7194,394.1397,394.3909,7638.0
2022-11-21 10:45:00,408.22,408.22,407.51,407.88,4816.0,394.3909,394.3909,393.705,394.0624,4816.0
2022-11-21 10:50:00,407.87,408.23,407.87,408.21,2790.0,394.0528,394.4006,394.0528,394.3812,2790.0
2022-11-21 10:55:00,408.15,408.3,407.72,407.93,12068.0,394.3233,394.4682,393.9078,394.1107,12068.0
2022-11-21 11:00:00,407.81,408.24,407.8,408.01,5779.0,393.9948,394.4102,393.9851,394.188,5779.0
2022-11-21 11:05:00,407.96,408.3,407.58,407.64,8453.0,394.1397,394.4682,393.7726,393.8306,8453.0
2022-11-21 11:10:00,407.46,407.75,406.87,407.27,6097.0,393.6566,393.9368,393.0866,393.4731,6097.0
2022-11-21 11:15:00,407.11,407.55,406.89,406.98,9081.0,393.3185,393.7436,393.106,393.1929,9081.0
2022-11-21 11:20:00,407.14,407.58,407.01,407.49,10640.0,393.3475,393.7726,393.2219,393.6856,10640.0
2022-11-21 11:25:00,407.51,407.56,406.55,406.65,5578.0,393.705,393.7533,392.7775,392.8741,5578.0
2022-11-21 11:30:00,406.75,407.26,406.51,406.91,9075.0,392.9707,393.4634,392.7388,393.1253,9075.0
2022-11-21 11:35:00,407.19,407.45,406.86,407.04,7706.0,393.3958,393.647,393.077,393.2509,7706.0
2022-11-21 11:40:00,407.07,407.51,407.07,407.45,8831.0,393.2799,393.705,393.2799,393.647,8831.0
2022-11-21 11:45:00,407.32,408.01,407.32,407.95,6023.0,393.5214,394.188,393.5214,394.13,6023.0
2022-11-21 11:50:00,407.96,408.34,407.72,408.15,11946.0,394.1397,394.5068,393.9078,394.3233,11946.0
2022-11-21 11:55:00,408.17,408.35,407.47,407.72,7808.0,394.3426,394.5165,393.6663,393.9078,7808.0
2022-11-21 12:00:00,407.84,409.84,407.61,409.84,10298.0,394.0238,395.956,393.8016,395.956,10298.0
2022-11-21 12:05:00,410.15,411.14,410.08,410.9,3803.0,396.2555,397.212,396.1879,396.9801,3803.0
2022-11-21 12:10:00,411.0,411.53,411.0,411.5,2855.0,397.0767,397.5888,397.0767,397.5598,2855.0
2022-11-21 12:15:00,411.36,411.81,410.75,411.08,6965.0,397.4245,397.8593,396.8352,397.154,6965.0
2022-11-21 12:20:00,411.03,411.55,411.0,411.28,3772.0,397.1057,397.6081,397.0767,397.3472,3772.0
2022-11-21 12:25:00,411.36,411.93,411.33,411.66,2979.0,397.4245,397.9752,397.3955,397.7144,2979.0
2022-11-21 12:30:00,411.54,412.21,411.46,412.19,5584.0,397.5984,398.2457,397.5211,398.2264,5584.0
2022-11-21 12:35:00,412.13,412.67,412.09,412.27,4360.0,398.1684,398.6902,398.1298,398.3037,4360.0
2022-11-21 12:40:00,412.37,412.56,412.28,412.46,3289.0,398.4003,398.5839,398.3134,398.4873,3289.0
2022-11-21 12:45:00,412.46,412.83,412.46,412.56,6155.0,398.4873,398.8447,398.4873,398.5839,6155.0
2022-11-21 12:50:00,412.36,413.32,412.21,413.16,7309.0,398.3907,399.3181,398.2457,399.1636,7309.0
2022-11-21 12:55:00,413.3,413.3,413.03,413.11,3284.0,399.2988,399.2988,399.038,399.1152,3284.0
2022-11-21 13:00:00,413.14,413.73,413.14,413.68,5861.0,399.1442,399.7142,399.1442,399.6659,5861.0
2022-11-21 13:05:00,413.67,414.45,413.54,414.3,6232.0,399.6563,400.4099,399.5307,400.2649,6232.0
2022-11-21 13:10:00,414.33,415.28,414.32,415.06,12985.0,400.2939,401.2117,400.2843,400.9992,12985.0
2022-11-21 13:15:00,415.05,415.25,414.49,414.52,13056.0,400.9895,401.1827,400.4485,400.4775,13056.0
2022-11-21 13:20:00,414.32,414.35,413.69,414.19,2972.0,400.2843,400.3132,399.6756,400.1587,2972.0
2022-11-21 13:25:00,413.97,414.03,413.68,414.01,3176.0,399.9461,400.0041,399.6659,399.9848,3176.0
2022-11-21 13:30:00,413.83,413.91,413.7,413.83,1400.0,399.8109,399.8881,399.6853,399.8109,1400.0
2022-11-21 13:35:00,414.01,414.65,413.95,414.54,3210.0,399.9848,400.6031,399.9268,400.4968,3210.0
2022-11-21 13:40:00,414.59,414.73,413.96,413.97,4350.0,400.5451,400.6804,399.9365,399.9461,4350.0
2022-11-21 13:45:00,413.96,414.15,413.78,413.85,3818.0,399.9365,400.12,399.7625,399.8302,3818.0
2022-11-21 13:50:00,413.68,413.83,413.4,413.55,3690.0,399.6659,399.8109,399.3954,399.5403,3690.0
2022-11-21 13:55:00,413.64,413.79,413.04,413.19,1810.0,399.6273,399.7722,399.0476,399.1925,1810.0
2022-11-21 14:00:00,413.01,413.7,413.01,413.25,5220.0,399.0186,399.6853,399.0186,399.2505,5220.0
2022-11-21 14:05:00,413.2,413.55,413.13,413.19,6551.0,399.2022,399.5403,399.1346,399.1925,6551.0
2022-11-21 14:10:00,413.09,413.09,412.88,413.08,1655.0,399.0959,399.0959,398.893,399.0863,1655.0
2022-11-21 14:15:00,412.9,413.04,412.66,412.76,5756.0,398.9124,399.0476,398.6805,398.7771,5756.0
2022-11-21 14:20:00,412.86,412.92,412.45,412.71,1576.0,398.8737,398.9317,398.4776,398.7288,1576.0
2022-11-21 14:25:00,412.57,412.69,412.45,412.61,4697.0,398.5935,398.7095,398.4776,398.6322,4697.0
2022-11-21 14:30:00,412.61,412.95,412.55,412.67,6271.0,398.6322,398.9607,398.5742,398.6902,6271.0
2022-11-21 14:35:00,412.53,412.88,412.46,412.85,4951.0,398.5549,398.893,398.4873,398.8641,4951.0
2022-11-21 14:40:00,412.88,412.88,411.7,411.7,6017.0,398.893,398.893,397.753,397.753,6017.0
2022-11-21 14:45:00,411.75,411.85,411.41,411.6,8349.0,397.8013,397.8979,397.4728,397.6564,8349.0
2022-11-21 14:50:00,411.46,412.09,411.34,411.83,25823.0,397.5211,398.1298,397.4052,397.8786,25823.0
2022-11-21 14:55:00,411.99,412.39,411.8,412.27,4652.0,398.0332,398.4196,397.8496,398.3037,4652.0
2022-11-21 15:00:00,412.28,412.32,411.93,412.1,5591.0,398.3134,398.352,397.9752,398.1395,5591.0
2022-11-21 15:05:00,412.12,412.31,411.76,412.23,9976.0,398.1588,398.3423,397.811,398.2651,9976.0
2022-11-21 15:10:00,412.06,412.17,412.02,412.17,2235.0,398.1008,398.2071,398.0622,398.2071,2235.0
2022-11-21 15:15:00,412.15,412.38,412.09,412.22,2870.0,398.1878,398.41,398.1298,398.2554,2870.0
2022-11-21 15:20:00,412.16,412.17,411.6,411.63,5298.0,398.1974,398.2071,397.6564,397.6854,5298.0
2022-11-21 15:25:00,411.71,411.95,411.57,411.65,9121.0,397.7627,397.9945,397.6274,397.7047,9121.0
2022-11-21 15:30:00,411.64,412.28,411.6,411.77,10879.0,397.695,398.3134,397.6564,397.8206,10879.0
2022-11-21 15:35:00,411.7,411.82,411.27,411.4,11874.0,397.753,397.8689,397.3376,397.4632,11874.0
2022-11-21 15:40:00,411.46,411.51,411.12,411.36,10031.0,397.5211,397.5694,397.1927,397.4245,10031.0
2022-11-21 15:45:00,411.39,412.42,411.38,412.34,15747.0,397.4535,398.4486,397.4439,398.3713,15747.0
2022-11-21 15:50:00,412.46,412.53,412.13,412.21,42986.0,398.4873,398.5549,398.1684,398.2457,42986.0
2022-11-21 15:55:00,412.18,412.24,411.66,411.94,54157.0,398.2168,398.2747,397.7144,397.9849,54157.0
2022-11-22 09:30:00,414.0,414.0,411.45,412.82,49374.0,399.9751,399.9751,397.5115,398.8351,49374.0
2022-11-22 09:35:00,413.17,414.02,413.0,413.49,31021.0,399.1732,399.9944,399.009,399.4824,31021.0
2022-11-22 09:40:00,413.55,414.66,413.18,414.37,14590.0,399.5403,400.6127,399.1829,400.3326,14590.0
2022-11-22 09:45:00,414.25,414.78,413.69,413.98,39511.0,400.2166,400.7287,399.6756,399.9558,39511.0
2022-11-22 09:50:00,414.3,414.39,413.22,414.18,5090.0,400.2649,400.3519,399.2215,400.149,5090.0
2022-11-22 09:55:00,414.28,414.4,413.79,414.1,60204.0,400.2456,400.3615,399.7722,400.0717,60204.0
2022-11-22 10:00:00,413.95,414.1,413.33,413.71,13034.0,399.9268,400.0717,399.3278,399.6949,13034.0
2022-11-22 10:05:00,413.69,413.8,413.23,413.36,14949.0,399.6756,399.7819,399.2312,399.3568,14949.0
2022-11-22 10:10:00,413.42,413.76,413.23,413.73,6366.0,399.4147,399.7432,399.2312,399.7142,6366.0
2022-11-22 10:15:00,413.73,414.05,413.59,413.75,31213.0,399.7142,400.0234,399.579,399.7336,31213.0
2022-11-22 10:20:00,413.83,413.95,412.73,412.9,7525.0,399.8109,399.9268,398.7481,398.9124,7525.0
2022-11-22 10:25:00,412.94,413.17,412.79,413.07,7790.0,398.951,399.1732,398.8061,399.0766,7790.0
2022-11-22 10:30:00,413.14,413.27,412.69,412.8,10161.0,399.1442,399.2698,398.7095,398.8157,10161.0
2022-11-22 10:35:00,412.88,413.18,412.87,413.02,4883.0,398.893,399.1829,398.8834,399.0283,4883.0
2022-11-22 10:40:00,413.1,413.83,413.02,413.71,9881.0,399.1056,399.8109,399.0283,399.6949,9881.0
2022-11-22 10:45:00,413.65,414.06,413.65,413.85,15152.0,399.637,400.0331,399.637,399.8302,15152.0
2022-11-22 10:50:00,413.92,414.02,413.09,413.44,5911.0,399.8978,399.9944,399.0959,399.4341,5911.0
2022-11-22 10:55:00,413.99,414.08,413.29,413.73,2996.0,399.9654,400.0524,399.2891,399.7142,2996.0
2022-11-22 11:00:00,413.8,414.08,413.23,413.95,4066.0,399.7819,400.0524,399.2312,399.9268,4066.0
2022-11-22 11:05:00,413.78,414.21,413.65,414.12,7385.0,399.7625,400.178,399.637,400.091,7385.0
2022-11-22 11:10:00,414.15,414.78,414.03,414.1,11276.0,400.12,400.7287,400.0041,400.0717,11276.0
2022-11-22 11:15:00,414.21,414.3,413.26,413.37,10052.0,400.178,400.2649,399.2602,399.3664,10052.0
2022-11-22 11:20:00,413.51,413.51,412.84,413.11,3251.0,399.5017,399.5017,398.8544,399.1152,3251.0
2022-11-22 11:25:00,413.15,413.48,412.93,412.98,7140.0,399.1539,399.4727,398.9413,398.9896,7140.0
2022-11-22 11:30:00,412.99,413.23,412.9,412.98,7014.0,398.9993,399.2312,398.9124,398.9896,7014.0
2022-11-22 11:35:00,412.98,412.98,412.5,412.5,6930.0,398.9896,398.9896,398.5259,398.5259,6930.0
2022-11-22 11:40:00,412.55,412.92,412.54,412.92,3644.0,398.5742,398.9317,398.5646,398.9317,3644.0
2022-11-22 11:45:00,412.94,413.5,412.87,413.47,5528.0,398.951,399.492,398.8834,399.463,5528.0
2022-11-22 11:50:00,413.32,414.0,413.2,413.76,10412.0,399.3181,399.9751,399.2022,399.7432,10412.0
2022-11-22 11:55:00,414.17,414.21,413.57,413.72,9409.0,400.1393,400.178,399.5597,399.7046,9409.0
2022-11-22 12:00:00,413.88,413.9,413.49,413.69,6002.0,399.8592,399.8785,399.4824,399.6756,6002.0
2022-11-22 12:05:00,413.69,413.9,413.56,413.56,2763.0,399.6756,399.8785,399.55,399.55,2763.0
2022-11-22 12:10:00,413.52,413.76,413.48,413.49,2624.0,399.5114,399.7432,399.4727,399.4824,2624.0
2022-11-22 12:15:00,413.55,413.92,413.55,413.75,7446.0,399.5403,399.8978,399.5403,399.7336,7446.0
2022-11-22 12:20:00,413.84,414.05,413.56,413.79,12389.0,399.8205,400.0234,399.55,399.7722,12389.0
2022-11-22 12:25:00,413.75,413.86,413.34,413.53,4413.0,399.7336,399.8398,399.3375,399.521,4413.0
2022-11-22 12:30:00,413.63,413.76,413.4,413.56,4817.0,399.6176,399.7432,399.3954,399.55,4817.0
2022-11-22 12:35:00,413.5,413.61,413.34,413.54,4568.0,399.492,399.5983,399.3375,399.5307,4568.0
2022-11-22 12:40:00,413.55,413.62,413.07,413.4,7632.0,399.5403,399.608,399.0766,399.3954,7632.0
2022-11-22 12:45:00,413.31,413.46,413.09,413.14,3059.0,399.3085,399.4534,399.0959,399.1442,3059.0
2022-11-22 12:50:00,413.13,413.33,413.12,413.23,2455.0,399.1346,399.3278,399.1249,399.2312,2455.0
2022-11-22 12:55:00,413.14,413.14,412.9,413.01,1970.0,399.1442,399.1442,398.9124,399.0186,1970.0
2022-11-22 13:00:00,413.04,413.61,413.04,413.52,6274.0,399.0476,399.5983,399.0476,399.5114,6274.0
2022-11-22 13:05:00,413.37,413.9,413.35,413.84,6757.0,399.3664,399.8785,399.3471,399.8205,6757.0
2022-11-22 13:10:00,413.74,414.13,413.7,413.93,22026.0,399.7239,400.1007,399.6853,399.9075,22026.0
2022-11-22 13:15:00,413.93,414.0,413.69,414.0,10372.0,399.9075,399.9751,399.6756,399.9751,10372.0
2022-11-22 13:20:00,413.97,414.0,413.71,414.0,9551.0,399.9461,399.9751,399.6949,399.9751,9551.0
2022-11-22 13:25:00,413.93,414.3,413.85,414.07,25289.0,399.9075,400.2649,399.8302,400.0427,25289.0
2022-11-22 13:30:00,414.1,414.66,414.04,414.49,21833.0,400.0717,400.6127,400.0137,400.4485,21833.0
2022-11-22 13:35:00,414.48,414.86,414.47,414.5,8826.0,400.4388,400.806,400.4292,400.4582,8826.0
2022-11-22 13:40:00,414.6,414.61,414.06,414.33,14231.0,400.5548,400.5644,400.0331,400.2939,14231.0
2022-11-22 13:45:00,414.24,414.58,413.98,414.31,21464.0,400.207,400.5354,399.9558,400.2746,21464.0
2022-11-22 13:50:00,414.39,414.81,414.21,414.78,16344.0,400.3519,400.7577,400.178,400.7287,16344.0
2022-11-22 13:55:00,414.8,415.18,414.77,414.9,6155.0,400.748,401.1151,400.719,400.8446,6155.0
2022-11-22 14:00:00,414.97,415.09,414.42,414.76,10840.0,400.9122,401.0282,400.3809,400.7093,10840.0
2022-11-22 14:05:00,414.66,414.75,414.22,414.27,9751.0,400.6127,400.6997,400.1876,400.2359,9751.0
2022-11-22 14:10:00,414.35,414.41,414.04,414.41,8736.0,400.3132,400.3712,400.0137,400.3712,8736.0
2022-11-22 14:15:00,414.58,415.21,414.47,415.19,7941.0,400.5354,401.1441,400.4292,401.1248,7941.0
2022-11-22 14:20:00,415.23,415.77,415.12,415.66,4801.0,401.1634,401.6851,401.0572,401.5789,4801.0
2022-11-22 14:25:00,415.65,415.88,415.52,415.86,3849.0,401.5692,401.7914,401.4436,401.7721,3849.0
2022-11-22 14:30:00,415.99,415.99,415.63,415.68,4461.0,401.8977,401.8977,401.5499,401.5982,4461.0
2022-11-22 14:35:00,415.7,416.02,415.57,415.97,6302.0,401.6175,401.9267,401.4919,401.8784,6302.0
2022-11-22 14:40:00,416.03,416.08,415.46,415.49,4692.0,401.9363,401.9846,401.3856,401.4146,4692.0
2022-11-22 14:45:00,415.46,415.71,415.28,415.36,7641.0,401.3856,401.6272,401.2117,401.289,7641.0
2022-11-22 14:50:00,415.34,415.6,415.22,415.29,6567.0,401.2697,401.5209,401.1538,401.2214,6567.0
2022-11-22 14:55:00,415.37,415.57,415.2,415.52,25141.0,401.2987,401.4919,401.1344,401.4436,25141.0
2022-11-22 15:00:00,415.45,416.08,415.45,415.85,23807.0,401.376,401.9846,401.376,401.7624,23807.0
2022-11-22 15:05:00,415.81,416.02,415.75,415.81,33982.0,401.7238,401.9267,401.6658,401.7238,33982.0
2022-11-22 15:10:00,415.85,416.38,415.81,416.28,25396.0,401.7624,402.2745,401.7238,402.1779,25396.0
2022-11-22 15:15:00,416.14,416.16,415.69,415.78,17555.0,402.0426,402.0619,401.6078,401.6948,17555.0
2022-11-22 15:20:00,415.81,416.02,415.81,415.89,31261.0,401.7238,401.9267,401.7238,401.8011,31261.0
2022-11-22 15:25:00,415.94,416.18,415.81,416.18,29867.0,401.8494,402.0812,401.7238,402.0812,29867.0
2022-11-22 15:30:00,416.25,416.59,416.25,416.56,7682.0,402.1489,402.4774,402.1489,402.4484,7682.0
2022-11-22 15:35:00,416.55,416.56,416.06,416.09,28801.0,402.4387,402.4484,401.9653,401.9943,28801.0
2022-11-22 15:40:00,416.11,416.53,415.81,415.98,39511.0,402.0136,402.4194,401.7238,401.888,39511.0
2022-11-22 15:45:00,415.96,416.28,415.65,415.66,51959.0,401.8687,402.1779,401.5692,401.5789,51959.0
2022-11-22 15:50:00,415.72,416.16,415.24,415.24,96368.0,401.6368,402.0619,401.1731,401.1731,96368.0
2022-11-22 15:55:00,415.2,416.83,415.14,416.7,102123.0,401.1344,402.7092,401.0765,402.5836,102123.0
2022-11-23 09:30:00,429.52,438.0,428.88,433.3,216558.0,414.9693,423.1621,414.351,418.6213,216558.0
2022-11-23 09:35:00,434.6,442.0,434.11,440.1,131346.0,419.8772,427.0266,419.4038,425.1909,131346.0
2022-11-23 09:40:00,440.31,442.67,439.26,441.75,92678.0,425.3938,427.6739,424.3794,426.785,92678.0
2022-11-23 09:45:00,441.95,444.75,440.8,444.1,82834.0,426.9782,429.6834,425.8672,429.0554,82834.0
2022-11-23 09:50:00,444.17,445.27,443.25,443.83,101145.0,429.123,430.1858,428.2342,428.7946,101145.0
2022-11-23 09:55:00,443.54,443.98,442.5,443.75,42869.0,428.5144,428.9395,427.5096,428.7173,42869.0
2022-11-23 10:00:00,443.97,446.23,443.92,445.88,89086.0,428.9298,431.1133,428.8815,430.7751,89086.0
2022-11-23 10:05:00,446.04,446.99,444.73,446.77,84404.0,430.9297,431.8475,429.6641,431.635,84404.0
2022-11-23 10:10:00,446.75,448.4,446.68,446.69,74773.0,431.6156,433.2097,431.548,431.5577,74773.0
2022-11-23 10:15:00,446.65,447.0,444.56,446.2,79267.0,431.519,431.8572,429.4998,431.0843,79267.0
2022-11-23 10:20:00,446.32,448.31,445.02,446.44,84266.0,431.2002,433.1228,429.9442,431.3161,84266.0
2022-11-23 10:25:00,446.53,446.93,444.2,445.93,41456.0,431.4031,431.7895,429.152,430.8234,41456.0
2022-11-23 10:30:00,446.12,446.6,444.44,444.96,38693.0,431.007,431.4707,429.3839,429.8863,38693.0
2022-11-23 10:35:00,445.0,445.72,443.31,443.8,45643.0,429.9249,430.6205,428.2922,428.7656,45643.0
2022-11-23 10:40:00,443.9,445.42,443.82,444.39,39081.0,428.8622,430.3307,428.7849,429.3356,39081.0
2022-11-23 10:45:00,444.45,445.0,443.85,444.12,33564.0,429.3936,429.9249,428.8139,429.0747,33564.0
2022-11-23 10:50:00,444.12,445.3,443.94,444.74,32306.0,429.0747,430.2148,428.9008,429.6737,32306.0
2022-11-23 10:55:00,445.0,446.85,444.95,446.59,64888.0,429.9249,431.7122,429.8766,431.4611,64888.0
2022-11-23 11:00:00,446.58,446.76,445.71,445.97,42586.0,431.4514,431.6253,430.6109,430.8621,42586.0
2022-11-23 11:05:00,445.89,446.71,445.89,446.11,22862.0,430.7848,431.577,430.7848,430.9973,22862.0
2022-11-23 11:10:00,446.24,447.21,445.71,445.8,39929.0,431.1229,432.0601,430.6109,430.6978,39929.0
2022-11-23 11:15:00,445.92,446.3,444.58,445.19,32253.0,430.8138,431.1809,429.5191,430.1085,32253.0
2022-11-23 11:20:00,445.26,445.64,443.95,444.18,30213.0,430.1761,430.5432,428.9105,429.1327,30213.0
2022-11-23 11:25:00,444.12,444.66,443.5,444.14,30339.0,429.0747,429.5964,428.4757,429.0941,30339.0
2022-11-23 11:30:00,444.16,444.5,442.55,442.77,35470.0,429.1134,429.4419,427.5579,427.7705,35470.0
2022-11-23 11:35:00,442.77,443.33,441.81,442.53,38429.0,427.7705,428.3115,426.843,427.5386,38429.0
2022-11-23 11:40:00,442.4,443.7,442.27,442.59,41960.0,427.413,428.669,427.2874,427.5966,41960.0
2022-11-23 11:45:00,442.65,442.65,439.67,440.41,64137.0,427.6545,427.6545,424.7755,425.4904,64137.0
2022-11-23 11:50:00,440.59,441.23,439.83,439.92,48339.0,425.6643,426.2826,424.9301,425.017,48339.0
2022-11-23 11:55:00,440.04,440.41,439.49,439.98,36548.0,425.1329,425.4904,424.6016,425.075,36548.0
2022-11-23 12:00:00,440.09,440.09,438.24,438.5,54520.0,425.1813,425.1813,423.3939,423.6451,54520.0
2022-11-23 12:05:00,438.43,441.49,438.16,441.3,50827.0,423.5775,426.5338,423.3166,426.3503,50827.0
2022-11-23 12:10:00,441.18,441.21,439.67,439.78,24633.0,426.2343,426.2633,424.7755,424.8818,24633.0
2022-11-23 12:15:00,439.78,441.98,438.65,440.62,82084.0,424.8818,427.0072,423.79,425.6933,82084.0
2022-11-23 12:20:00,440.22,442.27,440.22,441.14,24828.0,425.3069,427.2874,425.3069,426.1957,24828.0
2022-11-23 12:25:00,440.98,442.04,440.73,440.97,17883.0,426.0411,427.0652,425.7996,426.0314,17883.0
2022-11-23 12:30:00,440.86,441.47,440.36,441.13,16454.0,425.9252,426.5145,425.4421,426.186,16454.0
2022-11-23 12:35:00,441.24,441.69,441.05,441.11,11786.0,426.2923,426.7271,426.1087,426.1667,11786.0
2022-11-23 12:40:00,441.18,441.18,438.73,438.89,28754.0,426.2343,426.2343,423.8673,424.0219,28754.0
2022-11-23 12:45:00,438.83,439.36,437.82,437.93,21702.0,423.9639,424.476,422.9882,423.0944,21702.0
2022-11-23 12:50:00,437.87,438.18,437.0,437.21,30879.0,423.0365,423.336,422.1959,422.3988,30879.0
2022-11-23 12:55:00,437.22,437.56,435.96,436.48,27043.0,422.4085,422.737,421.1912,421.6935,27043.0
2022-11-23 13:00:00,436.47,437.19,435.78,436.87,24616.0,421.6839,422.3795,421.0173,422.0703,24616.0
2022-11-23 13:05:00,436.93,437.63,436.81,437.02,26220.0,422.1283,422.8046,422.0124,422.2153,26220.0
2022-11-23 13:10:00,437.01,438.4,436.9,437.59,15433.0,422.2056,423.5485,422.0993,422.7659,15433.0
2022-11-23 13:15:00,437.78,437.91,436.97,437.1,16635.0,422.9495,423.0751,422.167,422.2925,16635.0
2022-11-23 13:20:00,437.17,437.2,436.62,437.03,12910.0,422.3602,422.3892,421.8288,422.2249,12910.0
2022-11-23 13:25:00,436.97,437.84,436.85,436.9,19515.0,422.167,423.0075,422.051,422.0993,19515.0
2022-11-23 13:30:00,437.09,437.94,436.41,437.75,24913.0,422.2829,423.1041,421.6259,422.9205,24913.0
2022-11-23 13:35:00,437.74,438.5,437.6,438.4,24982.0,422.9109,423.6451,422.7756,423.5485,24982.0
2022-11-23 13:40:00,438.3,438.3,437.42,437.99,20875.0,423.4519,423.4519,422.6017,423.1524,20875.0
2022-11-23 13:45:00,437.92,437.97,437.06,437.26,12058.0,423.0848,423.1331,422.2539,422.4471,12058.0
2022-11-23 13:50:00,437.19,438.22,437.19,437.7,15909.0,422.3795,423.3746,422.3795,422.8722,15909.0
2022-11-23 13:55:00,437.74,438.22,437.24,437.89,23001.0,422.9109,423.3746,422.4278,423.0558,23001.0
2022-11-23 14:00:00,437.73,440.22,437.64,440.13,35664.0,422.9012,425.3069,422.8143,425.2199,35664.0
2022-11-23 14:05:00,440.12,440.14,438.16,438.16,26530.0,425.2102,425.2296,423.3166,423.3166,26530.0
2022-11-23 14:10:00,438.3,439.0,437.78,437.94,18165.0,423.4519,424.1282,422.9495,423.1041,18165.0
2022-11-23 14:15:00,437.94,439.04,437.81,438.8,20419.0,423.1041,424.1668,422.9785,423.935,20419.0
2022-11-23 14:20:00,438.98,441.0,438.87,440.48,27177.0,424.1089,426.0604,424.0026,425.558,27177.0
2022-11-23 14:25:00,440.5,441.97,440.24,441.4,37470.0,425.5774,426.9976,425.3262,426.4469,37470.0
2022-11-23 14:30:00,441.27,441.27,439.62,439.87,23732.0,426.3213,426.3213,424.7272,424.9687,23732.0
2022-11-23 14:35:00,439.74,439.94,439.05,439.06,19409.0,424.8431,425.0363,424.1765,424.1861,19409.0
2022-11-23 14:40:00,439.04,439.4,438.68,438.91,18905.0,424.1668,424.5146,423.819,424.0412,18905.0
2022-11-23 14:45:00,438.96,439.89,438.63,439.49,16973.0,424.0895,424.988,423.7707,424.6016,16973.0
2022-11-23 14:50:00,439.39,440.11,439.07,439.48,24160.0,424.505,425.2006,424.1958,424.5919,24160.0
2022-11-23 14:55:00,439.49,439.6,438.81,439.23,22091.0,424.6016,424.7079,423.9446,424.3504,22091.0
2022-11-23 15:00:00,439.1,439.12,438.29,438.63,22259.0,424.2248,424.2441,423.4422,423.7707,22259.0
2022-11-23 15:05:00,438.74,439.39,438.54,438.54,16942.0,423.877,424.505,423.6838,423.6838,16942.0
2022-11-23 15:10:00,438.62,438.67,437.97,437.97,18726.0,423.7611,423.8094,423.1331,423.1331,18726.0
2022-11-23 15:15:00,438.06,439.15,438.06,439.0,24521.0,423.22,424.2731,423.22,424.1282,24521.0
2022-11-23 15:20:00,438.99,439.93,438.92,439.54,19886.0,424.1185,425.0267,424.0509,424.6499,19886.0
2022-11-23 15:25:00,439.71,439.75,439.02,439.04,16201.0,424.8141,424.8528,424.1475,424.1668,16201.0
2022-11-23 15:30:00,439.02,439.04,438.17,438.17,23166.0,424.1475,424.1668,423.3263,423.3263,23166.0
2022-11-23 15:35:00,438.23,438.23,437.19,437.21,34144.0,423.3843,423.3843,422.3795,422.3988,34144.0
2022-11-23 15:40:00,437.27,438.24,437.01,437.99,45499.0,422.4568,423.3939,422.2056,423.1524,45499.0
2022-11-23 15:45:00,438.02,438.64,437.67,438.52,57902.0,423.1814,423.7804,422.8432,423.6644,57902.0
2022-11-23 15:50:00,438.55,439.41,438.01,438.01,65663.0,423.6934,424.5243,423.1717,423.1717,65663.0
2022-11-23 15:55:00,438.01,438.11,437.06,437.94,141492.0,423.1717,423.2683,422.2539,423.1041,141492.0
2022-11-25 09:30:00,435.77,436.27,433.0,433.39,69952.0,421.0076,421.4907,418.3314,418.7082,69952.0
2022-11-25 09:35:00,433.35,438.35,432.55,437.41,40970.0,418.6696,423.5002,417.8967,422.592,40970.0
2022-11-25 09:40:00,437.26,439.04,436.87,438.54,18082.0,422.4471,424.1668,422.0703,423.6838,18082.0
2022-11-25 09:45:00,439.18,439.8,438.61,439.44,15532.0,424.3021,424.9011,423.7514,424.5533,15532.0
2022-11-25 09:50:00,439.6,440.78,439.45,440.76,24938.0,424.7079,425.8479,424.5629,425.8286,24938.0
2022-11-25 09:55:00,440.69,441.24,440.51,441.19,16789.0,425.7609,426.2923,425.587,426.244,16789.0
2022-11-25 10:00:00,441.18,441.44,440.41,440.41,15811.0,426.2343,426.4855,425.4904,425.4904,15811.0
2022-11-25 10:05:00,440.35,440.52,438.86,439.29,25080.0,425.4324,425.5967,423.9929,424.4084,25080.0
2022-11-25 10:10:00,439.33,439.49,437.51,437.65,13312.0,424.447,424.6016,422.6887,422.8239,13312.0
2022-11-25 10:15:00,437.67,438.01,436.4,436.66,14486.0,422.8432,423.1717,421.6163,421.8675,14486.0
2022-11-25 10:20:00,436.42,437.06,436.23,436.82,11257.0,421.6356,422.2539,421.452,422.022,11257.0
2022-11-25 10:25:00,436.76,437.32,436.64,436.66,7948.0,421.9641,422.5051,421.8481,421.8675,7948.0
2022-11-25 10:30:00,436.88,438.0,436.88,437.36,8678.0,422.08,423.1621,422.08,422.5437,8678.0
2022-11-25 10:35:00,437.49,438.41,437.39,437.97,11048.0,422.6693,423.5582,422.5727,423.1331,11048.0
2022-11-25 10:40:00,437.78,438.19,437.69,437.73,6919.0,422.9495,423.3456,422.8626,422.9012,6919.0
2022-11-25 10:45:00,437.86,439.32,437.86,439.25,8643.0,423.0268,424.4373,423.0268,424.3697,8643.0
2022-11-25 10:50:00,439.06,439.99,438.85,439.52,7470.0,424.1861,425.0846,423.9833,424.6306,7470.0
2022-11-25 10:55:00,439.34,439.87,439.33,439.87,6386.0,424.4567,424.9687,424.447,424.9687,6386.0
2022-11-25 11:00:00,439.44,440.21,439.36,440.1,4802.0,424.5533,425.2972,424.476,425.1909,4802.0
2022-11-25 11:05:00,440.22,440.77,440.22,440.76,10525.0,425.3069,425.8382,425.3069,425.8286,10525.0
2022-11-25 11:10:00,440.95,440.95,440.11,440.34,13071.0,426.0121,426.0121,425.2006,425.4228,13071.0
2022-11-25 11:15:00,440.41,441.34,440.34,441.25,6916.0,425.4904,426.3889,425.4228,426.302,6916.0
2022-11-25 11:20:00,441.25,441.4,440.71,440.73,8557.0,426.302,426.4469,425.7803,425.7996,8557.0
2022-11-25 11:25:00,440.75,440.92,440.5,440.91,7007.0,425.8189,425.9831,425.5774,425.9735,7007.0
2022-11-25 11:30:00,440.84,440.87,440.27,440.54,8102.0,425.9058,425.9348,425.3552,425.616,8102.0
2022-11-25 11:35:00,440.56,441.33,440.39,441.29,7889.0,425.6353,426.3792,425.4711,426.3406,7889.0
2022-11-25 11:40:00,441.13,441.47,440.95,441.18,8729.0,426.186,426.5145,426.0121,426.2343,8729.0
2022-11-25 11:45:00,441.27,441.42,441.06,441.21,8034.0,426.3213,426.4662,426.1184,426.2633,8034.0
2022-11-25 11:50:00,441.13,441.13,440.52,440.69,6402.0,426.186,426.186,425.5967,425.7609,6402.0
2022-11-25 11:55:00,440.71,441.38,440.71,441.38,9985.0,425.7803,426.4276,425.7803,426.4276,9985.0
2022-11-25 12:00:00,441.15,441.22,440.42,440.68,13077.0,426.2053,426.273,425.5001,425.7513,13077.0
2022-11-25 12:05:00,440.72,441.27,440.62,441.16,7167.0,425.7899,426.3213,425.6933,426.215,7167.0
2022-11-25 12:10:00,441.17,441.43,440.85,441.43,23138.0,426.2247,426.4759,425.9155,426.4759,23138.0
2022-11-25 12:15:00,441.45,441.79,441.15,441.6,11828.0,426.4952,426.8237,426.2053,426.6401,11828.0
2022-11-25 12:20:00,441.6,441.79,441.33,441.49,9222.0,426.6401,426.8237,426.3792,426.5338,9222.0
2022-11-25 12:25:00,441.5,442.14,441.44,441.7,16875.0,426.5435,427.1618,426.4855,426.7367,16875.0
2022-11-25 12:30:00,441.7,442.25,441.64,441.75,15243.0,426.7367,427.2681,426.6787,426.785,15243.0
2022-11-25 12:35:00,441.67,442.41,441.67,442.24,9828.0,426.7077,427.4227,426.7077,427.2584,9828.0
2022-11-25 12:40:00,442.29,442.38,441.99,442.29,13075.0,427.3067,427.3937,427.0169,427.3067,13075.0
2022-11-25 12:45:00,442.29,442.35,441.89,441.98,12565.0,427.3067,427.3647,426.9203,427.0072,12565.0
2022-11-25 12:50:00,441.93,442.2,441.29,441.29,31372.0,426.9589,427.2198,426.3406,426.3406,31372.0
2022-11-25 12:55:00,441.23,441.81,440.84,441.61,61076.0,426.2826,426.843,425.9058,426.6498,61076.0
2022-11-28 09:30:00,437.38,441.9,436.92,441.44,62103.0,422.5631,426.9299,422.1186,426.4855,62103.0
2022-11-28 09:35:00,441.31,443.24,441.17,441.25,36434.0,426.3599,428.2245,426.2247,426.302,36434.0
2022-11-28 09:40:00,441.22,441.82,439.81,441.82,15477.0,426.273,426.8526,424.9107,426.8526,15477.0
2022-11-28 09:45:00,441.72,442.47,441.25,441.44,20944.0,426.756,427.4806,426.302,426.4855,20944.0
2022-11-28 09:50:00,441.2,441.95,440.32,441.86,14737.0,426.2537,426.9782,425.4035,426.8913,14737.0
2022-11-28 09:55:00,441.79,442.71,440.52,440.9,18875.0,426.8237,427.7125,425.5967,425.9638,18875.0
2022-11-28 10:00:00,440.91,442.92,440.86,442.78,20683.0,425.9735,427.9154,425.9252,427.7801,20683.0
2022-11-28 10:05:00,442.61,442.95,442.01,442.01,13145.0,427.6159,427.9444,427.0362,427.0362,13145.0
2022-11-28 10:10:00,442.21,443.51,442.05,443.49,14981.0,427.2294,428.4854,427.0749,428.4661,14981.0
2022-11-28 10:15:00,443.48,443.63,442.84,443.45,22709.0,428.4564,428.6013,427.8381,428.4274,22709.0
2022-11-28 10:20:00,443.46,443.64,442.2,442.37,12408.0,428.4371,428.611,427.2198,427.384,12408.0
2022-11-28 10:25:00,442.39,443.21,441.51,442.04,15697.0,427.4033,428.1956,426.5532,427.0652,15697.0
2022-11-28 10:30:00,441.96,442.75,441.95,442.25,6265.0,426.9879,427.7511,426.9782,427.2681,6265.0
2022-11-28 10:35:00,442.31,442.9,442.11,442.13,10396.0,427.326,427.8961,427.1328,427.1521,10396.0
2022-11-28 10:40:00,442.16,442.34,441.78,441.96,11311.0,427.1811,427.355,426.814,426.9879,11311.0
2022-11-28 10:45:00,442.07,442.18,440.49,440.6,16444.0,427.0942,427.2005,425.5677,425.674,16444.0
2022-11-28 10:50:00,440.45,441.37,440.26,440.39,12807.0,425.5291,426.4179,425.3455,425.4711,12807.0
2022-11-28 10:55:00,440.29,440.55,439.72,440.55,4579.0,425.3745,425.6257,424.8238,425.6257,4579.0
2022-11-28 11:00:00,440.69,441.13,440.37,440.49,9295.0,425.7609,426.186,425.4518,425.5677,9295.0
2022-11-28 11:05:00,440.25,440.34,439.89,439.95,6773.0,425.3358,425.4228,424.988,425.046,6773.0
2022-11-28 11:10:00,439.91,439.98,439.36,439.58,11964.0,425.0074,425.075,424.476,424.6885,11964.0
2022-11-28 11:15:00,439.62,440.17,439.56,439.69,8910.0,424.7272,425.2585,424.6692,424.7948,8910.0
2022-11-28 11:20:00,439.64,439.73,439.04,439.31,11778.0,424.7465,424.8335,424.1668,424.4277,11778.0
2022-11-28 11:25:00,439.36,440.17,439.15,440.05,10939.0,424.476,425.2585,424.2731,425.1426,10939.0
2022-11-28 11:30:00,440.01,440.09,439.75,439.79,2679.0,425.104,425.1813,424.8528,424.8914,2679.0
2022-11-28 11:35:00,439.87,440.36,439.86,440.2,7152.0,424.9687,425.4421,424.959,425.2875,7152.0
2022-11-28 11:40:00,440.09,441.1,440.08,440.75,6822.0,425.1813,426.157,425.1716,425.8189,6822.0
2022-11-28 11:45:00,440.85,441.2,440.59,440.59,7102.0,425.9155,426.2537,425.6643,425.6643,7102.0
2022-11-28 11:50:00,440.63,441.2,440.55,440.79,5850.0,425.703,426.2537,425.6257,425.8575,5850.0
2022-11-28 11:55:00,440.89,441.19,440.69,440.84,6019.0,425.9542,426.244,425.7609,425.9058,6019.0
2022-11-28 12:00:00,440.8,440.91,439.5,439.99,10045.0,425.8672,425.9735,424.6112,425.0846,10045.0
2022-11-28 12:05:00,440.12,440.73,439.62,439.75,8095.0,425.2102,425.7996,424.7272,424.8528,8095.0
2022-11-28 12:10:00,439.88,440.08,439.45,439.99,7724.0,424.9784,425.1716,424.5629,425.0846,7724.0
2022-11-28 12:15:00,440.19,440.9,440.19,440.88,3992.0,425.2779,425.9638,425.2779,425.9445,3992.0
2022-11-28 12:20:00,440.91,440.92,440.39,440.45,4658.0,425.9735,425.9831,425.4711,425.5291,4658.0
2022-11-28 12:25:00,440.54,440.89,440.54,440.67,3945.0,425.616,425.9542,425.616,425.7416,3945.0
2022-11-28 12:30:00,440.68,440.87,440.49,440.58,4252.0,425.7513,425.9348,425.5677,425.6547,4252.0
2022-11-28 12:35:00,440.62,440.79,440.17,440.17,6774.0,425.6933,425.8575,425.2585,425.2585,6774.0
2022-11-28 12:40:00,440.15,440.45,440.15,440.26,2830.0,425.2392,425.5291,425.2392,425.3455,2830.0
2022-11-28 12:45:00,440.41,440.7,439.95,439.98,7373.0,425.4904,425.7706,425.046,425.075,7373.0
2022-11-28 12:50:00,439.88,440.0,439.04,439.13,8268.0,424.9784,425.0943,424.1668,424.2538,8268.0
2022-11-28 12:55:00,439.23,439.74,439.23,439.52,6465.0,424.3504,424.8431,424.3504,424.6306,6465.0
2022-11-28 13:00:00,439.46,439.6,439.41,439.52,2008.0,424.5726,424.7079,424.5243,424.6306,2008.0
2022-11-28 13:05:00,439.46,439.81,439.45,439.68,6085.0,424.5726,424.9107,424.5629,424.7851,6085.0
2022-11-28 13:10:00,439.72,440.18,439.69,440.09,4085.0,424.8238,425.2682,424.7948,425.1813,4085.0
2022-11-28 13:15:00,440.06,440.68,440.05,440.68,10783.0,425.1523,425.7513,425.1426,425.7513,10783.0
2022-11-28 13:20:00,440.56,440.73,440.5,440.65,9125.0,425.6353,425.7996,425.5774,425.7223,9125.0
2022-11-28 13:25:00,440.65,440.82,440.51,440.51,5481.0,425.7223,425.8865,425.587,425.587,5481.0
2022-11-28 13:30:00,440.56,440.7,440.09,440.21,17711.0,425.6353,425.7706,425.1813,425.2972,17711.0
2022-11-28 13:35:00,440.1,440.68,440.1,440.61,5042.0,425.1909,425.7513,425.1909,425.6836,5042.0
2022-11-28 13:40:00,440.63,440.83,440.29,440.4,7746.0,425.703,425.8962,425.3745,425.4808,7746.0
2022-11-28 13:45:00,440.24,440.26,439.97,440.0,3041.0,425.3262,425.3455,425.0653,425.0943,3041.0
2022-11-28 13:50:00,440.0,440.1,439.63,439.63,6079.0,425.0943,425.1909,424.7368,424.7368,6079.0
2022-11-28 13:55:00,439.72,439.72,438.65,438.9,7505.0,424.8238,424.8238,423.79,424.0316,7505.0
2022-11-28 14:00:00,438.83,438.97,438.11,438.26,9470.0,423.9639,424.0992,423.2683,423.4132,9470.0
2022-11-28 14:05:00,438.35,438.82,438.25,438.53,6166.0,423.5002,423.9543,423.4036,423.6741,6166.0
2022-11-28 14:10:00,438.53,438.66,438.27,438.49,5623.0,423.6741,423.7997,423.4229,423.6355,5623.0
2022-11-28 14:15:00,438.43,438.57,438.27,438.43,5204.0,423.5775,423.7127,423.4229,423.5775,5204.0
2022-11-28 14:20:00,438.36,438.88,438.36,438.75,7595.0,423.5099,424.0122,423.5099,423.8866,7595.0
2022-11-28 14:25:00,438.72,438.72,437.69,437.76,23872.0,423.8577,423.8577,422.8626,422.9302,23872.0
2022-11-28 14:30:00,437.67,437.67,437.01,437.05,12279.0,422.8432,422.8432,422.2056,422.2442,12279.0
2022-11-28 14:35:00,437.13,437.79,437.12,437.76,8906.0,422.3215,422.9592,422.3119,422.9302,8906.0
2022-11-28 14:40:00,437.75,437.75,436.96,437.24,8820.0,422.9205,422.9205,422.1573,422.4278,8820.0
2022-11-28 14:45:00,437.31,437.62,437.18,437.5,16077.0,422.4954,422.7949,422.3698,422.679,16077.0
2022-11-28 14:50:00,437.5,437.52,437.15,437.44,8849.0,422.679,422.6983,422.3409,422.621,8849.0
2022-11-28 14:55:00,437.4,438.09,437.37,437.64,18255.0,422.5824,423.249,422.5534,422.8143,18255.0
2022-11-28 15:00:00,437.72,438.18,437.65,438.0,18822.0,422.8915,423.336,422.8239,423.1621,18822.0
2022-11-28 15:05:00,438.0,438.05,437.41,437.86,14735.0,423.1621,423.2104,422.592,423.0268,14735.0
2022-11-28 15:10:00,437.79,438.08,437.76,437.88,4846.0,422.9592,423.2393,422.9302,423.0461,4846.0
2022-11-28 15:15:00,437.77,437.81,437.55,437.77,8193.0,422.9398,422.9785,422.7273,422.9398,8193.0
2022-11-28 15:20:00,437.77,438.28,437.77,438.07,9502.0,422.9398,423.4326,422.9398,423.2297,9502.0
2022-11-28 15:25:00,438.01,438.11,437.6,438.04,16127.0,423.1717,423.2683,422.7756,423.2007,16127.0
2022-11-28 15:30:00,438.04,439.1,437.98,438.98,23427.0,423.2007,424.2248,423.1427,424.1089,23427.0
2022-11-28 15:35:00,438.92,439.48,438.62,439.06,16052.0,424.0509,424.5919,423.7611,424.1861,16052.0
2022-11-28 15:40:00,439.05,439.81,439.05,439.75,16241.0,424.1765,424.9107,424.1765,424.8528,16241.0
2022-11-28 15:45:00,439.67,439.72,438.74,438.75,18676.0,424.7755,424.8238,423.877,423.8866,18676.0
2022-11-28 15:50:00,438.83,440.47,438.74,440.22,61173.0,423.9639,425.5484,423.877,425.3069,61173.0
2022-11-28 15:55:00,440.21,441.29,439.99,441.02,128300.0,425.2972,426.3406,425.0846,426.0798,128300.0
2022-11-29 09:30:00,443.79,444.53,441.82,443.49,62145.0,428.7559,429.4708,426.8526,428.4661,62145.0
2022-11-29 09:35:00,443.23,444.0,442.72,442.81,32282.0,428.2149,428.9588,427.7222,427.8091,32282.0
2022-11-29 09:40:00,442.77,442.98,438.25,438.37,33521.0,427.7705,427.9734,423.4036,423.5195,33521.0
2022-11-29 09:45:00,438.12,438.12,436.73,437.23,26103.0,423.278,423.278,421.9351,422.4181,26103.0
2022-11-29 09:50:00,437.19,437.85,436.63,437.8,16352.0,422.3795,423.0171,421.8385,422.9688,16352.0
2022-11-29 09:55:00,437.94,437.94,437.17,437.65,14905.0,423.1041,423.1041,422.3602,422.8239,14905.0
2022-11-29 10:00:00,437.8,438.26,436.52,437.31,32427.0,422.9688,423.4132,421.7322,422.4954,32427.0
2022-11-29 10:05:00,437.31,438.58,436.96,438.06,20433.0,422.4954,423.7224,422.1573,423.22,20433.0
2022-11-29 10:10:00,438.07,438.83,438.07,438.76,12228.0,423.2297,423.9639,423.2297,423.8963,12228.0
2022-11-29 10:15:00,438.77,439.03,438.4,438.4,9757.0,423.906,424.1572,423.5485,423.5485,9757.0
2022-11-29 10:20:00,438.44,438.57,437.98,438.29,11854.0,423.5872,423.7127,423.1427,423.4422,11854.0
2022-11-29 10:25:00,438.44,439.1,438.37,439.05,11186.0,423.5872,424.2248,423.5195,424.1765,11186.0
2022-11-29 10:30:00,439.22,440.03,439.15,440.02,11161.0,424.3407,425.1233,424.2731,425.1136,11161.0
2022-11-29 10:35:00,440.0,440.39,439.71,440.23,8338.0,425.0943,425.4711,424.8141,425.3165,8338.0
2022-11-29 10:40:00,440.33,440.42,439.53,439.53,8050.0,425.4131,425.5001,424.6402,424.6402,8050.0
2022-11-29 10:45:00,439.58,439.77,439.31,439.47,7367.0,424.6885,424.8721,424.4277,424.5823,7367.0
2022-11-29 10:50:00,439.55,439.68,438.77,438.86,8352.0,424.6595,424.7851,423.906,423.9929,8352.0
2022-11-29 10:55:00,438.98,439.22,438.65,439.09,9543.0,424.1089,424.3407,423.79,424.2151,9543.0
2022-11-29 11:00:00,438.99,439.7,438.52,438.64,11410.0,424.1185,424.8045,423.6644,423.7804,11410.0
2022-11-29 11:05:00,438.47,438.61,437.21,437.21,6744.0,423.6161,423.7514,422.3988,422.3988,6744.0
2022-11-29 11:10:00,437.22,437.74,436.8,436.88,14424.0,422.4085,422.9109,422.0027,422.08,14424.0
2022-11-29 11:15:00,436.73,436.96,436.22,436.5,18632.0,421.9351,422.1573,421.4424,421.7129,18632.0
2022-11-29 11:20:00,436.5,437.86,436.42,437.68,9527.0,421.7129,423.0268,421.6356,422.8529,9527.0
2022-11-29 11:25:00,437.66,438.12,437.06,437.06,12016.0,422.8336,423.278,422.2539,422.2539,12016.0
2022-11-29 11:30:00,437.05,437.66,437.01,437.61,8546.0,422.2442,422.8336,422.2056,422.7853,8546.0
2022-11-29 11:35:00,437.53,438.08,437.28,438.08,4574.0,422.708,423.2393,422.4664,423.2393,4574.0
2022-11-29 11:40:00,438.04,438.25,437.84,438.05,6901.0,423.2007,423.4036,423.0075,423.2104,6901.0
2022-11-29 11:45:00,438.17,438.24,437.97,437.97,3212.0,423.3263,423.3939,423.1331,423.1331,3212.0
2022-11-29 11:50:00,438.04,438.04,437.55,437.9,2910.0,423.2007,423.2007,422.7273,423.0654,2910.0
2022-11-29 11:55:00,438.0,438.29,437.93,438.29,3495.0,423.1621,423.4422,423.0944,423.4422,3495.0
2022-11-29 12:00:00,438.32,438.32,437.81,438.02,4182.0,423.4712,423.4712,422.9785,423.1814,4182.0
2022-11-29 12:05:00,437.87,438.0,437.75,437.83,7044.0,423.0365,423.1621,422.9205,422.9978,7044.0
2022-11-29 12:10:00,437.83,437.91,437.46,437.72,7838.0,422.9978,423.0751,422.6404,422.8915,7838.0
2022-11-29 12:15:00,437.72,437.93,437.51,437.86,4612.0,422.8915,423.0944,422.6887,423.0268,4612.0
2022-11-29 12:20:00,437.84,437.84,437.35,437.35,2920.0,423.0075,423.0075,422.5341,422.5341,2920.0
2022-11-29 12:25:00,437.22,437.44,437.13,437.38,6028.0,422.4085,422.621,422.3215,422.5631,6028.0
2022-11-29 12:30:00,437.42,437.65,437.32,437.46,3800.0,422.6017,422.8239,422.5051,422.6404,3800.0
2022-11-29 12:35:00,437.47,438.33,437.47,438.23,7732.0,422.65,423.4809,422.65,423.3843,7732.0
2022-11-29 12:40:00,438.14,438.36,438.12,438.32,3820.0,423.2973,423.5099,423.278,423.4712,3820.0
2022-11-29 12:45:00,438.34,438.34,437.95,438.15,3764.0,423.4905,423.4905,423.1138,423.307,3764.0
2022-11-29 12:50:00,438.11,438.23,438.01,438.16,2916.0,423.2683,423.3843,423.1717,423.3166,2916.0
2022-11-29 12:55:00,438.17,438.35,438.08,438.14,3714.0,423.3263,423.5002,423.2393,423.2973,3714.0
2022-11-29 13:00:00,438.22,438.51,438.0,438.43,4747.0,423.3746,423.6548,423.1621,423.5775,4747.0
2022-11-29 13:05:00,438.53,438.63,438.21,438.33,2501.0,423.6741,423.7707,423.3649,423.4809,2501.0
2022-11-29 13:10:00,438.39,438.78,437.92,438.78,5147.0,423.5388,423.9156,423.0848,423.9156,5147.0
2022-11-29 13:15:00,438.59,438.67,438.35,438.65,4580.0,423.7321,423.8094,423.5002,423.79,4580.0
2022-11-29 13:20:00,438.65,439.16,438.65,439.06,4247.0,423.79,424.2828,423.79,424.1861,4247.0
2022-11-29 13:25:00,438.91,439.33,438.8,439.0,12279.0,424.0412,424.447,423.935,424.1282,12279.0
2022-11-29 13:30:00,439.04,439.32,439.02,439.28,9827.0,424.1668,424.4373,424.1475,424.3987,9827.0
2022-11-29 13:35:00,439.32,439.97,439.32,439.89,5018.0,424.4373,425.0653,424.4373,424.988,5018.0
2022-11-29 13:40:00,439.89,440.06,439.77,440.05,7314.0,424.988,425.1523,424.8721,425.1426,7314.0
2022-11-29 13:45:00,440.13,440.38,440.13,440.27,3828.0,425.2199,425.4614,425.2199,425.3552,3828.0
2022-11-29 13:50:00,440.31,440.58,440.02,440.58,7891.0,425.3938,425.6547,425.1136,425.6547,7891.0
2022-11-29 13:55:00,440.82,441.56,440.7,441.38,19668.0,425.8865,426.6015,425.7706,426.4276,19668.0
2022-11-29 14:00:00,441.21,441.8,441.21,441.66,13390.0,426.2633,426.8333,426.2633,426.6981,13390.0
2022-11-29 14:05:00,441.59,441.82,441.28,441.46,9614.0,426.6304,426.8526,426.3309,426.5048,9614.0
2022-11-29 14:10:00,441.46,441.46,440.58,440.69,6536.0,426.5048,426.5048,425.6547,425.7609,6536.0
2022-11-29 14:15:00,440.63,440.95,440.52,440.88,3970.0,425.703,426.0121,425.5967,425.9445,3970.0
2022-11-29 14:20:00,440.85,440.87,440.26,440.27,2975.0,425.9155,425.9348,425.3455,425.3552,2975.0
2022-11-29 14:25:00,440.13,440.3,439.69,439.78,5003.0,425.2199,425.3841,424.7948,424.8818,5003.0
2022-11-29 14:30:00,439.66,439.85,439.58,439.75,11382.0,424.7658,424.9494,424.6885,424.8528,11382.0
2022-11-29 14:35:00,439.84,440.18,439.59,439.73,5948.0,424.9397,425.2682,424.6982,424.8335,5948.0
2022-11-29 14:40:00,439.83,439.99,439.39,439.56,6880.0,424.9301,425.0846,424.505,424.6692,6880.0
2022-11-29 14:45:00,439.66,439.74,439.47,439.66,6059.0,424.7658,424.8431,424.5823,424.7658,6059.0
2022-11-29 14:50:00,439.77,440.05,439.72,439.87,4444.0,424.8721,425.1426,424.8238,424.9687,4444.0
2022-11-29 14:55:00,439.96,440.43,439.8,440.4,8309.0,425.0557,425.5097,424.9011,425.4808,8309.0
2022-11-29 15:00:00,440.38,440.53,440.3,440.34,6355.0,425.4614,425.6063,425.3841,425.4228,6355.0
2022-11-29 15:05:00,440.32,440.93,440.32,440.57,9481.0,425.4035,425.9928,425.4035,425.645,9481.0
2022-11-29 15:10:00,440.49,440.67,440.33,440.67,4669.0,425.5677,425.7416,425.4131,425.7416,4669.0
2022-11-29 15:15:00,440.61,440.77,440.36,440.56,7188.0,425.6836,425.8382,425.4421,425.6353,7188.0
2022-11-29 15:20:00,440.54,441.05,440.53,440.7,7846.0,425.616,426.1087,425.6063,425.7706,7846.0
2022-11-29 15:25:00,440.8,440.88,440.64,440.69,5569.0,425.8672,425.9445,425.7126,425.7609,5569.0
2022-11-29 15:30:00,440.69,441.51,440.3,441.42,29025.0,425.7609,426.5532,425.3841,426.4662,29025.0
2022-11-29 15:35:00,441.49,441.68,441.08,441.14,14467.0,426.5338,426.7174,426.1377,426.1957,14467.0
2022-11-29 15:40:00,441.13,441.48,441.13,441.21,14038.0,426.186,426.5242,426.186,426.2633,14038.0
2022-11-29 15:45:00,441.25,441.26,440.45,440.58,14691.0,426.302,426.3116,425.5291,425.6547,14691.0
2022-11-29 15:50:00,440.67,440.77,440.21,440.44,25014.0,425.7416,425.8382,425.2972,425.5194,25014.0
2022-11-29 15:55:00,440.53,441.2,440.45,440.87,69992.0,425.6063,426.2537,425.5291,425.9348,69992.0
2022-11-30 09:30:00,441.21,441.69,439.19,439.38,29056.0,426.2633,426.7271,424.3117,424.4953,29056.0
2022-11-30 09:35:00,439.48,440.92,438.17,438.9,8702.0,424.5919,425.9831,423.3263,424.0316,8702.0
2022-11-30 09:40:00,439.45,440.81,439.03,440.16,5263.0,424.5629,425.8769,424.1572,425.2489,5263.0
2022-11-30 09:45:00,440.19,440.25,438.44,438.53,12290.0,425.2779,425.3358,423.5872,423.6741,12290.0
2022-11-30 09:50:00,439.05,439.15,437.79,438.0,3626.0,424.1765,424.2731,422.9592,423.1621,3626.0
2022-11-30 09:55:00,437.93,438.64,437.11,437.12,17577.0,423.0944,423.7804,422.3022,422.3119,17577.0
2022-11-30 10:00:00,437.43,437.5,436.5,436.9,9869.0,422.6114,422.679,421.7129,422.0993,9869.0
2022-11-30 10:05:00,436.94,437.42,436.24,437.34,11448.0,422.138,422.6017,421.4617,422.5244,11448.0
2022-11-30 10:10:00,437.15,437.33,435.49,435.5,10265.0,422.3409,422.5148,420.7371,420.7467,10265.0
2022-11-30 10:15:00,435.49,435.49,434.02,434.18,20189.0,420.7371,420.7371,419.3169,419.4715,20189.0
2022-11-30 10:20:00,434.21,434.4,433.05,433.52,22617.0,419.5004,419.684,418.3797,418.8338,22617.0
2022-11-30 10:25:00,433.51,434.27,432.92,433.59,24230.0,418.8242,419.5584,418.2542,418.9015,24230.0
2022-11-30 10:30:00,433.77,434.44,433.65,434.44,12726.0,419.0754,419.7227,418.9594,419.7227,12726.0
2022-11-30 10:35:00,434.75,436.34,434.74,436.34,12987.0,420.0222,421.5583,420.0125,421.5583,12987.0
2022-11-30 10:40:00,436.54,437.33,436.54,437.11,8750.0,421.7515,422.5148,421.7515,422.3022,8750.0
2022-11-30 10:45:00,436.99,437.38,436.87,437.33,2919.0,422.1863,422.5631,422.0703,422.5148,2919.0
2022-11-30 10:50:00,437.16,437.49,436.76,436.84,10311.0,422.3505,422.6693,421.9641,422.0414,10311.0
2022-11-30 10:55:00,437.02,437.94,436.99,437.4,6153.0,422.2153,423.1041,422.1863,422.5824,6153.0
2022-11-30 11:00:00,437.46,437.54,437.05,437.34,7324.0,422.6404,422.7176,422.2442,422.5244,7324.0
2022-11-30 11:05:00,437.27,437.56,436.95,437.56,4116.0,422.4568,422.737,422.1476,422.737,4116.0
2022-11-30 11:10:00,437.31,437.47,437.07,437.41,6380.0,422.4954,422.65,422.2636,422.592,6380.0
2022-11-30 11:15:00,437.41,437.41,436.95,437.28,3642.0,422.592,422.592,422.1476,422.4664,3642.0
2022-11-30 11:20:00,437.34,437.4,437.1,437.36,5793.0,422.5244,422.5824,422.2925,422.5437,5793.0
2022-11-30 11:25:00,437.2,437.4,436.93,437.4,7504.0,422.3892,422.5824,422.1283,422.5824,7504.0
2022-11-30 11:30:00,437.4,437.48,437.04,437.2,20465.0,422.5824,422.6597,422.2346,422.3892,20465.0
2022-11-30 11:35:00,437.18,437.47,436.78,436.89,10400.0,422.3698,422.65,421.9834,422.0897,10400.0
2022-11-30 11:40:00,436.89,436.97,436.45,436.57,6670.0,422.0897,422.167,421.6646,421.7805,6670.0
2022-11-30 11:45:00,436.65,436.65,436.07,436.12,7098.0,421.8578,421.8578,421.2974,421.3457,7098.0
2022-11-30 11:50:00,436.0,436.13,435.18,435.19,8367.0,421.2298,421.3554,420.4376,420.4473,8367.0
2022-11-30 11:55:00,435.19,435.75,434.84,435.53,7724.0,420.4473,420.9883,420.1091,420.7757,7724.0
2022-11-30 12:00:00,435.64,435.7,435.15,435.15,3787.0,420.882,420.94,420.4086,420.4086,3787.0
2022-11-30 12:05:00,435.3,435.3,434.3,434.44,8011.0,420.5535,420.5535,419.5874,419.7227,8011.0
2022-11-30 12:10:00,434.54,434.55,434.0,434.27,5540.0,419.8193,419.8289,419.2976,419.5584,5540.0
2022-11-30 12:15:00,434.26,434.35,433.96,434.06,4709.0,419.5488,419.6357,419.2589,419.3555,4709.0
2022-11-30 12:20:00,434.18,434.24,433.85,434.18,7621.0,419.4715,419.5294,419.1526,419.4715,7621.0
2022-11-30 12:25:00,434.17,434.55,434.17,434.19,3813.0,419.4618,419.8289,419.4618,419.4811,3813.0
2022-11-30 12:30:00,434.29,434.3,433.69,434.0,10641.0,419.5777,419.5874,418.9981,419.2976,10641.0
2022-11-30 12:35:00,433.92,434.11,433.33,433.6,9215.0,419.2203,419.4038,418.6503,418.9111,9215.0
2022-11-30 12:40:00,433.68,434.6,433.68,434.05,8566.0,418.9884,419.8772,418.9884,419.3459,8566.0
2022-11-30 12:45:00,434.11,434.56,434.09,434.43,3128.0,419.4038,419.8386,419.3845,419.713,3128.0
2022-11-30 12:50:00,434.28,434.77,434.28,434.5,12460.0,419.5681,420.0415,419.5681,419.7806,12460.0
2022-11-30 12:55:00,434.1,434.51,434.09,434.41,9876.0,419.3942,419.7903,419.3845,419.6937,9876.0
2022-11-30 13:00:00,434.44,434.7,434.43,434.51,3976.0,419.7227,419.9738,419.713,419.7903,3976.0
2022-11-30 13:05:00,434.54,435.0,434.54,434.88,5230.0,419.8193,420.2637,419.8193,420.1478,5230.0
2022-11-30 13:10:00,434.89,435.07,434.87,435.0,2168.0,420.1574,420.3313,420.1381,420.2637,2168.0
2022-11-30 13:15:00,435.07,435.42,435.07,435.42,2242.0,420.3313,420.6695,420.3313,420.6695,2242.0
2022-11-30 13:20:00,435.53,435.64,435.28,435.36,1301.0,420.7757,420.882,420.5342,420.6115,1301.0
2022-11-30 13:25:00,435.55,435.86,435.27,435.31,5337.0,420.7951,421.0946,420.5245,420.5632,5337.0
2022-11-30 13:30:00,435.16,437.4,434.65,436.29,11633.0,420.4183,422.5824,419.9255,421.51,11633.0
2022-11-30 13:35:00,436.5,437.4,436.25,436.83,23456.0,421.7129,422.5824,421.4713,422.0317,23456.0
2022-11-30 13:40:00,436.82,437.12,435.66,436.32,10507.0,422.022,422.3119,420.9013,421.539,10507.0
2022-11-30 13:45:00,436.08,436.68,435.26,436.13,7688.0,421.3071,421.8868,420.5149,421.3554,7688.0
2022-11-30 13:50:00,436.21,436.39,435.91,436.35,3100.0,421.4327,421.6066,421.1429,421.568,3100.0
2022-11-30 13:55:00,436.15,437.05,436.15,436.94,8935.0,421.3747,422.2442,421.3747,422.138,8935.0
2022-11-30 14:00:00,436.96,437.4,436.78,437.37,26675.0,422.1573,422.5824,421.9834,422.5534,26675.0
2022-11-30 14:05:00,437.3,437.42,436.68,437.07,17395.0,422.4858,422.6017,421.8868,422.2636,17395.0
2022-11-30 14:10:00,437.06,437.4,436.49,436.75,8743.0,422.2539,422.5824,421.7032,421.9544,8743.0
2022-11-30 14:15:00,436.91,437.84,436.83,437.71,30724.0,422.109,423.0075,422.0317,422.8819,30724.0
2022-11-30 14:20:00,437.71,437.79,436.97,437.63,23795.0,422.8819,422.9592,422.167,422.8046,23795.0
2022-11-30 14:25:00,437.45,438.25,437.34,437.86,12771.0,422.6307,423.4036,422.5244,423.0268,12771.0
2022-11-30 14:30:00,437.91,437.93,437.56,437.7,6578.0,423.0751,423.0944,422.737,422.8722,6578.0
2022-11-30 14:35:00,437.78,437.97,437.5,437.5,6798.0,422.9495,423.1331,422.679,422.679,6798.0
2022-11-30 14:40:00,437.64,437.99,437.08,437.42,9500.0,422.8143,423.1524,422.2732,422.6017,9500.0
2022-11-30 14:45:00,437.33,437.58,437.05,437.38,26302.0,422.5148,422.7563,422.2442,422.5631,26302.0
2022-11-30 14:50:00,437.43,438.06,437.33,437.66,22377.0,422.6114,423.22,422.5148,422.8336,22377.0
2022-11-30 14:55:00,437.68,438.01,437.57,438.0,12388.0,422.8529,423.1717,422.7466,423.1621,12388.0
2022-11-30 15:00:00,438.0,438.1,437.79,438.02,51192.0,423.1621,423.2587,422.9592,423.1814,51192.0
2022-11-30 15:05:00,437.96,438.01,437.71,438.0,7238.0,423.1234,423.1717,422.8819,423.1621,7238.0
2022-11-30 15:10:00,437.94,438.26,437.93,438.2,23535.0,423.1041,423.4132,423.0944,423.3553,23535.0
2022-11-30 15:15:00,438.25,438.26,437.9,438.23,32440.0,423.4036,423.4132,423.0654,423.3843,32440.0
2022-11-30 15:20:00,438.25,438.26,438.01,438.15,18597.0,423.4036,423.4132,423.1717,423.307,18597.0
2022-11-30 15:25:00,438.25,438.26,437.98,438.14,11783.0,423.4036,423.4132,423.1427,423.2973,11783.0
2022-11-30 15:30:00,438.14,438.26,437.83,438.25,42983.0,423.2973,423.4132,422.9978,423.4036,42983.0
2022-11-30 15:35:00,438.26,438.53,438.24,438.24,47219.0,423.4132,423.6741,423.3939,423.3939,47219.0
2022-11-30 15:40:00,438.22,438.47,438.2,438.4,7542.0,423.3746,423.6161,423.3553,423.5485,7542.0
2022-11-30 15:45:00,438.38,438.58,438.1,438.49,26052.0,423.5292,423.7224,423.2587,423.6355,26052.0
2022-11-30 15:50:00,438.5,440.84,438.41,439.99,68361.0,423.6451,425.9058,423.5582,425.0846,68361.0
2022-11-30 15:55:00,439.87,441.0,439.39,440.84,132503.0,424.9687,426.0604,424.505,425.9058,132503.0
2022-12-01 09:30:00,440.33,441.26,436.43,436.48,68582.0,425.4131,426.3116,421.6452,421.6935,68582.0
2022-12-01 09:35:00,437.11,440.07,436.37,438.77,24347.0,422.3022,425.1619,421.5873,423.906,24347.0
2022-12-01 09:40:00,438.77,441.47,438.56,440.82,25210.0,423.906,426.5145,423.7031,425.8865,25210.0
2022-12-01 09:45:00,441.08,442.37,440.69,442.01,37024.0,426.1377,427.384,425.7609,427.0362,37024.0
2022-12-01 09:50:00,441.9,443.38,441.57,442.43,29295.0,426.9299,428.3598,426.6111,427.442,29295.0
2022-12-01 09:55:00,442.27,443.92,442.27,443.8,22060.0,427.2874,428.8815,427.2874,428.7656,22060.0
2022-12-01 10:00:00,443.93,444.52,441.52,442.81,32791.0,428.8912,429.4612,426.5628,427.8091,32791.0
2022-12-01 10:05:00,442.67,443.59,441.96,441.96,23620.0,427.6739,428.5627,426.9879,426.9879,23620.0
2022-12-01 10:10:00,441.89,441.92,440.26,440.93,14276.0,426.9203,426.9493,425.3455,425.9928,14276.0
2022-12-01 10:15:00,440.65,441.18,440.06,440.06,16509.0,425.7223,426.2343,425.1523,425.1523,16509.0
2022-12-01 10:20:00,440.14,440.17,439.14,439.15,14044.0,425.2296,425.2585,424.2634,424.2731,14044.0
2022-12-01 10:25:00,439.16,439.9,439.14,439.24,11976.0,424.2828,424.9977,424.2634,424.3601,11976.0
2022-12-01 10:30:00,439.42,439.57,437.67,438.32,9826.0,424.534,424.6789,422.8432,423.4712,9826.0
2022-12-01 10:35:00,438.36,439.33,438.03,439.01,8351.0,423.5099,424.447,423.191,424.1378,8351.0
2022-12-01 10:40:00,438.89,440.61,438.85,440.31,10008.0,424.0219,425.6836,423.9833,425.3938,10008.0
2022-12-01 10:45:00,440.31,441.56,440.31,441.56,11077.0,425.3938,426.6015,425.3938,426.6015,11077.0
2022-12-01 10:50:00,441.55,442.45,441.54,441.81,18753.0,426.5918,427.4613,426.5821,426.843,18753.0
2022-12-01 10:55:00,441.64,442.24,441.15,441.84,9407.0,426.6787,427.2584,426.2053,426.872,9407.0
2022-12-01 11:00:00,441.73,442.61,441.72,442.15,9765.0,426.7657,427.6159,426.756,427.1715,9765.0
2022-12-01 11:05:00,442.1,442.5,441.22,442.38,9731.0,427.1232,427.5096,426.273,427.3937,9731.0
2022-12-01 11:10:00,442.47,442.86,441.71,442.7,9220.0,427.4806,427.8574,426.7464,427.7028,9220.0
2022-12-01 11:15:00,442.65,442.65,441.42,442.19,4985.0,427.6545,427.6545,426.4662,427.2101,4985.0
2022-12-01 11:20:00,442.34,442.9,442.09,442.36,6613.0,427.355,427.8961,427.1135,427.3744,6613.0
2022-12-01 11:25:00,442.16,442.99,442.16,442.41,6154.0,427.1811,427.983,427.1811,427.4227,6154.0
2022-12-01 11:30:00,442.63,443.06,442.43,443.06,7718.0,427.6352,428.0506,427.442,428.0506,7718.0
2022-12-01 11:35:00,442.91,443.32,442.61,442.96,8569.0,427.9057,428.3018,427.6159,427.954,8569.0
2022-12-01 11:40:00,442.84,443.34,442.73,443.23,3818.0,427.8381,428.3212,427.7318,428.2149,3818.0
2022-12-01 11:45:00,442.9,442.99,442.37,442.41,6410.0,427.8961,427.983,427.384,427.4227,6410.0
2022-12-01 11:50:00,442.44,442.76,442.21,442.58,4295.0,427.4516,427.7608,427.2294,427.5869,4295.0
2022-12-01 11:55:00,442.43,443.22,442.36,442.79,4962.0,427.442,428.2052,427.3744,427.7898,4962.0
2022-12-01 12:00:00,442.86,443.01,441.64,441.75,7386.0,427.8574,428.0023,426.6787,426.785,7386.0
2022-12-01 12:05:00,441.78,441.81,441.33,441.69,3257.0,426.814,426.843,426.3792,426.7271,3257.0
2022-12-01 12:10:00,441.63,442.48,441.63,441.93,4144.0,426.6691,427.4903,426.6691,426.9589,4144.0
2022-12-01 12:15:00,442.11,442.15,441.23,441.68,6094.0,427.1328,427.1715,426.2826,426.7174,6094.0
2022-12-01 12:20:00,441.57,442.33,441.4,442.28,4133.0,426.6111,427.3454,426.4469,427.2971,4133.0
2022-12-01 12:25:00,442.34,442.7,442.34,442.35,2962.0,427.355,427.7028,427.355,427.3647,2962.0
2022-12-01 12:30:00,442.43,443.07,442.34,442.94,7635.0,427.442,428.0603,427.355,427.9347,7635.0
2022-12-01 12:35:00,442.97,443.09,442.8,443.09,4039.0,427.9637,428.0796,427.7994,428.0796,4039.0
2022-12-01 12:40:00,443.07,443.07,442.5,442.64,5179.0,428.0603,428.0603,427.5096,427.6449,5179.0
2022-12-01 12:45:00,442.69,443.0,442.44,442.99,6271.0,427.6932,427.9927,427.4516,427.983,6271.0
2022-12-01 12:50:00,443.06,443.39,443.05,443.28,3717.0,428.0506,428.3695,428.041,428.2632,3717.0
2022-12-01 12:55:00,443.05,443.36,442.66,443.03,5358.0,428.041,428.3405,427.6642,428.0217,5358.0
2022-12-01 13:00:00,443.05,443.1,442.69,442.99,3933.0,428.041,428.0893,427.6932,427.983,3933.0
2022-12-01 13:05:00,443.0,443.34,443.0,443.01,2998.0,427.9927,428.3212,427.9927,428.0023,2998.0
2022-12-01 13:10:00,442.93,442.98,442.67,442.67,1922.0,427.925,427.9734,427.6739,427.6739,1922.0
2022-12-01 13:15:00,442.63,442.74,442.16,442.44,6022.0,427.6352,427.7415,427.1811,427.4516,6022.0
2022-12-01 13:20:00,442.41,442.84,442.4,442.47,2329.0,427.4227,427.8381,427.413,427.4806,2329.0
2022-12-01 13:25:00,442.4,442.43,442.01,442.18,3649.0,427.413,427.442,427.0362,427.2005,3649.0
2022-12-01 13:30:00,442.28,442.46,441.75,441.79,2612.0,427.2971,427.471,426.785,426.8237,2612.0
2022-12-01 13:35:00,441.88,442.28,441.88,441.94,2691.0,426.9106,427.2971,426.9106,426.9686,2691.0
2022-12-01 13:40:00,442.0,442.76,441.95,442.68,3235.0,427.0266,427.7608,426.9782,427.6835,3235.0
2022-12-01 13:45:00,442.66,442.9,442.54,442.66,2823.0,427.6642,427.8961,427.5483,427.6642,2823.0
2022-12-01 13:50:00,442.65,442.75,442.24,442.24,4358.0,427.6545,427.7511,427.2584,427.2584,4358.0
2022-12-01 13:55:00,442.24,442.32,441.88,441.88,4885.0,427.2584,427.3357,426.9106,426.9106,4885.0
2022-12-01 14:00:00,441.96,442.1,441.34,441.44,8524.0,426.9879,427.1232,426.3889,426.4855,8524.0
2022-12-01 14:05:00,441.36,441.68,441.15,441.52,2859.0,426.4082,426.7174,426.2053,426.5628,2859.0
2022-12-01 14:10:00,441.31,442.05,441.31,442.05,3015.0,426.3599,427.0749,426.3599,427.0749,3015.0
2022-12-01 14:15:00,442.02,442.25,442.02,442.2,2588.0,427.0459,427.2681,427.0459,427.2198,2588.0
2022-12-01 14:20:00,442.08,442.34,441.99,442.0,6129.0,427.1038,427.355,427.0169,427.0266,6129.0
2022-12-01 14:25:00,442.0,442.43,442.0,442.41,5515.0,427.0266,427.442,427.0266,427.4227,5515.0
2022-12-01 14:30:00,442.29,442.44,442.03,442.44,5805.0,427.3067,427.4516,427.0555,427.4516,5805.0
2022-12-01 14:35:00,442.46,442.56,442.28,442.42,6090.0,427.471,427.5676,427.2971,427.4323,6090.0
2022-12-01 14:40:00,442.49,442.87,442.47,442.53,8562.0,427.5,427.8671,427.4806,427.5386,8562.0
2022-12-01 14:45:00,442.38,443.22,442.38,442.85,6625.0,427.3937,428.2052,427.3937,427.8478,6625.0
2022-12-01 14:50:00,442.75,442.89,442.37,442.51,14507.0,427.7511,427.8864,427.384,427.5193,14507.0
2022-12-01 14:55:00,442.57,443.07,442.53,443.02,6124.0,427.5772,428.0603,427.5386,428.012,6124.0
2022-12-01 15:00:00,443.03,443.1,442.7,442.81,4894.0,428.0217,428.0893,427.7028,427.8091,4894.0
2022-12-01 15:05:00,442.84,443.57,442.84,443.36,8953.0,427.8381,428.5434,427.8381,428.3405,8953.0
2022-12-01 15:10:00,443.31,443.41,442.76,442.81,4873.0,428.2922,428.3888,427.7608,427.8091,4873.0
2022-12-01 15:15:00,442.77,443.06,442.73,443.06,4831.0,427.7705,428.0506,427.7318,428.0506,4831.0
2022-12-01 15:20:00,442.97,443.02,442.59,442.79,11129.0,427.9637,428.012,427.5966,427.7898,11129.0
2022-12-01 15:25:00,442.71,442.87,442.48,442.6,7268.0,427.7125,427.8671,427.4903,427.6062,7268.0
2022-12-01 15:30:00,442.47,442.7,442.36,442.54,7535.0,427.4806,427.7028,427.3744,427.5483,7535.0
2022-12-01 15:35:00,442.45,442.63,442.29,442.29,13214.0,427.4613,427.6352,427.3067,427.3067,13214.0
2022-12-01 15:40:00,442.27,442.92,442.08,442.84,19102.0,427.2874,427.9154,427.1038,427.8381,19102.0
2022-12-01 15:45:00,442.84,442.84,442.01,442.12,15989.0,427.8381,427.8381,427.0362,427.1425,15989.0
2022-12-01 15:50:00,442.12,442.44,441.57,441.66,39632.0,427.1425,427.4516,426.6111,426.6981,39632.0
2022-12-01 15:55:00,441.58,442.0,441.32,441.76,75357.0,426.6208,427.0266,426.3696,426.7947,75357.0
2022-12-02 09:30:00,442.23,444.86,438.75,444.29,54952.0,427.2488,429.7897,423.8866,429.239,54952.0
2022-12-02 09:35:00,443.63,445.41,442.82,444.02,27781.0,428.6013,430.321,427.8188,428.9781,27781.0
2022-12-02 09:40:00,444.3,444.64,442.27,442.86,13562.0,429.2486,429.5771,427.2874,427.8574,13562.0
2022-12-02 09:45:00,442.73,444.0,442.05,444.0,22707.0,427.7318,428.9588,427.0749,428.9588,22707.0
2022-12-02 09:50:00,443.88,444.25,443.15,444.0,19215.0,428.8429,429.2003,428.1376,428.9588,19215.0
2022-12-02 09:55:00,444.0,444.0,442.61,443.41,11168.0,428.9588,428.9588,427.6159,428.3888,11168.0
2022-12-02 10:00:00,443.39,444.49,442.06,442.57,14702.0,428.3695,429.4322,427.0845,427.5772,14702.0
2022-12-02 10:05:00,442.72,442.91,441.16,441.66,15984.0,427.7222,427.9057,426.215,426.6981,15984.0
2022-12-02 10:10:00,441.74,442.45,441.21,442.04,7654.0,426.7754,427.4613,426.2633,427.0652,7654.0
2022-12-02 10:15:00,441.84,441.84,440.05,440.39,11804.0,426.872,426.872,425.1426,425.4711,11804.0
2022-12-02 10:20:00,440.23,440.23,438.74,439.44,16073.0,425.3165,425.3165,423.877,424.5533,16073.0
2022-12-02 10:25:00,439.27,440.01,438.65,439.52,9758.0,424.389,425.104,423.79,424.6306,9758.0
2022-12-02 10:30:00,439.31,440.68,439.24,440.68,9922.0,424.4277,425.7513,424.3601,425.7513,9922.0
2022-12-02 10:35:00,440.47,441.0,440.26,440.52,7161.0,425.5484,426.0604,425.3455,425.5967,7161.0
2022-12-02 10:40:00,440.78,441.63,440.51,441.36,10402.0,425.8479,426.6691,425.587,426.4082,10402.0
2022-12-02 10:45:00,441.1,442.19,441.1,441.33,9535.0,426.157,427.2101,426.157,426.3792,9535.0
2022-12-02 10:50:00,441.44,441.83,440.79,441.08,5354.0,426.4855,426.8623,425.8575,426.1377,5354.0
2022-12-02 10:55:00,441.1,441.5,440.7,440.83,7983.0,426.157,426.5435,425.7706,425.8962,7983.0
2022-12-02 11:00:00,440.86,440.97,440.01,440.1,8874.0,425.9252,426.0314,425.104,425.1909,8874.0
2022-12-02 11:05:00,440.1,440.93,439.89,440.11,10857.0,425.1909,425.9928,424.988,425.2006,10857.0
2022-12-02 11:10:00,440.24,440.95,439.86,440.95,14516.0,425.3262,426.0121,424.959,426.0121,14516.0
2022-12-02 11:15:00,440.89,441.18,440.56,440.68,9036.0,425.9542,426.2343,425.6353,425.7513,9036.0
2022-12-02 11:20:00,440.68,441.8,440.56,441.61,9220.0,425.7513,426.8333,425.6353,426.6498,9220.0
2022-12-02 11:25:00,441.83,442.26,441.72,442.24,7108.0,426.8623,427.2777,426.756,427.2584,7108.0
2022-12-02 11:30:00,442.23,443.78,442.18,443.77,7925.0,427.2488,428.7463,427.2005,428.7366,7925.0
2022-12-02 11:35:00,443.67,444.64,443.33,444.52,7522.0,428.64,429.5771,428.3115,429.4612,7522.0
2022-12-02 11:40:00,444.49,445.0,444.21,444.42,6255.0,429.4322,429.9249,429.1617,429.3646,6255.0
2022-12-02 11:45:00,444.72,445.17,444.54,444.64,12704.0,429.6544,430.0892,429.4805,429.5771,12704.0
2022-12-02 11:50:00,444.65,444.87,444.32,444.78,5582.0,429.5868,429.7993,429.268,429.7124,5582.0
2022-12-02 11:55:00,444.83,445.25,444.71,444.74,6228.0,429.7607,430.1665,429.6447,429.6737,6228.0
2022-12-02 12:00:00,444.73,445.79,444.72,445.3,10581.0,429.6641,430.6882,429.6544,430.2148,10581.0
2022-12-02 12:05:00,445.25,445.44,444.84,445.18,7186.0,430.1665,430.35,429.7703,430.0988,7186.0
2022-12-02 12:10:00,445.03,445.46,444.94,445.18,6263.0,429.9539,430.3693,429.867,430.0988,6263.0
2022-12-02 12:15:00,445.09,445.24,444.55,445.24,4546.0,430.0119,430.1568,429.4902,430.1568,4546.0
2022-12-02 12:20:00,444.97,445.1,444.06,444.18,12323.0,429.8959,430.0215,429.0168,429.1327,12323.0
2022-12-02 12:25:00,444.05,444.3,443.86,443.87,8436.0,429.0071,429.2486,428.8235,428.8332,8436.0
2022-12-02 12:30:00,443.86,444.46,443.79,444.35,6184.0,428.8235,429.4032,428.7559,429.2969,6184.0
2022-12-02 12:35:00,444.36,444.49,443.76,443.85,9459.0,429.3066,429.4322,428.7269,428.8139,9459.0
2022-12-02 12:40:00,443.85,443.9,443.28,443.85,9989.0,428.8139,428.8622,428.2632,428.8139,9989.0
2022-12-02 12:45:00,443.81,444.14,443.45,444.08,4673.0,428.7752,429.0941,428.4274,429.0361,4673.0
2022-12-02 12:50:00,444.09,444.09,443.15,443.6,5420.0,429.0457,429.0457,428.1376,428.5723,5420.0
2022-12-02 12:55:00,443.67,443.71,443.04,443.15,3225.0,428.64,428.6786,428.0313,428.1376,3225.0
2022-12-02 13:00:00,443.16,443.62,443.16,443.2,3505.0,428.1473,428.5917,428.1473,428.1859,3505.0
2022-12-02 13:05:00,443.07,443.17,442.89,443.0,4002.0,428.0603,428.1569,427.8864,427.9927,4002.0
2022-12-02 13:10:00,442.69,443.06,442.5,442.96,5395.0,427.6932,428.0506,427.5096,427.954,5395.0
2022-12-02 13:15:00,443.0,443.15,442.73,442.87,4356.0,427.9927,428.1376,427.7318,427.8671,4356.0
2022-12-02 13:20:00,442.91,443.32,442.84,443.06,5555.0,427.9057,428.3018,427.8381,428.0506,5555.0
2022-12-02 13:25:00,442.94,443.69,442.94,443.69,4954.0,427.9347,428.6593,427.9347,428.6593,4954.0
2022-12-02 13:30:00,443.78,443.95,443.52,443.84,5461.0,428.7463,428.9105,428.4951,428.8042,5461.0
2022-12-02 13:35:00,443.7,443.92,443.18,443.33,6091.0,428.669,428.8815,428.1666,428.3115,6091.0
2022-12-02 13:40:00,443.43,443.82,443.42,443.76,1210.0,428.4081,428.7849,428.3984,428.7269,1210.0
2022-12-02 13:45:00,443.75,444.13,443.67,443.97,3138.0,428.7173,429.0844,428.64,428.9298,3138.0
2022-12-02 13:50:00,443.85,443.98,443.61,443.98,2801.0,428.8139,428.9395,428.582,428.9395,2801.0
2022-12-02 13:55:00,443.96,444.43,443.82,444.27,3941.0,428.9202,429.3742,428.7849,429.2197,3941.0
2022-12-02 14:00:00,444.36,444.57,444.36,444.52,1628.0,429.3066,429.5095,429.3066,429.4612,1628.0
2022-12-02 14:05:00,444.4,444.47,444.19,444.19,5119.0,429.3452,429.4129,429.1424,429.1424,5119.0
2022-12-02 14:10:00,444.14,444.54,444.11,444.54,4783.0,429.0941,429.4805,429.0651,429.4805,4783.0
2022-12-02 14:15:00,444.81,445.57,444.76,445.56,8463.0,429.7414,430.4756,429.6931,430.466,8463.0
2022-12-02 14:20:00,445.5,445.79,445.24,445.44,4085.0,430.408,430.6882,430.1568,430.35,4085.0
2022-12-02 14:25:00,445.23,445.34,445.11,445.25,4401.0,430.1471,430.2534,430.0312,430.1665,4401.0
2022-12-02 14:30:00,445.19,445.53,445.05,445.52,5217.0,430.1085,430.437,429.9732,430.4273,5217.0
2022-12-02 14:35:00,445.59,445.89,445.27,445.66,6691.0,430.4949,430.7848,430.1858,430.5626,6691.0
2022-12-02 14:40:00,445.66,445.75,445.54,445.75,3008.0,430.5626,430.6495,430.4466,430.6495,3008.0
2022-12-02 14:45:00,445.75,445.9,445.46,445.7,10680.0,430.6495,430.7944,430.3693,430.6012,10680.0
2022-12-02 14:50:00,445.82,446.54,445.82,446.54,11713.0,430.7171,431.4128,430.7171,431.4128,11713.0
2022-12-02 14:55:00,446.57,446.91,446.53,446.78,6442.0,431.4417,431.7702,431.4031,431.6446,6442.0
2022-12-02 15:00:00,446.86,447.34,446.78,447.13,15998.0,431.7219,432.1857,431.6446,431.9828,15998.0
2022-12-02 15:05:00,447.11,447.27,446.8,447.2,7525.0,431.9634,432.118,431.6639,432.0504,7525.0
2022-12-02 15:10:00,447.26,447.26,446.73,447.06,14012.0,432.1084,432.1084,431.5963,431.9151,14012.0
2022-12-02 15:15:00,447.06,447.61,446.75,447.52,6119.0,431.9151,432.4465,431.6156,432.3596,6119.0
2022-12-02 15:20:00,447.7,447.7,446.57,446.59,11923.0,432.5335,432.5335,431.4417,431.4611,11923.0
2022-12-02 15:25:00,446.64,446.96,446.48,446.7,10897.0,431.5094,431.8185,431.3548,431.5673,10897.0
2022-12-02 15:30:00,446.72,446.83,446.08,446.16,9702.0,431.5867,431.6929,430.9683,431.0456,9702.0
2022-12-02 15:35:00,446.26,446.29,445.67,446.01,7688.0,431.1422,431.1712,430.5722,430.9007,7688.0
2022-12-02 15:40:00,445.92,446.09,445.4,445.58,9470.0,430.8138,430.978,430.3114,430.4853,9470.0
2022-12-02 15:45:00,445.5,445.68,445.06,445.21,15884.0,430.408,430.5819,429.9829,430.1278,15884.0
2022-12-02 15:50:00,445.39,445.75,445.07,445.28,32292.0,430.3017,430.6495,429.9925,430.1954,32292.0
2022-12-02 15:55:00,445.2,446.44,445.2,445.7,57348.0,430.1181,431.3161,430.1181,430.6012,57348.0
2022-12-05 09:30:00,441.07,441.28,438.35,439.7,44733.0,426.1281,426.3309,423.5002,424.8045,44733.0
2022-12-05 09:35:00,439.29,441.63,439.29,440.91,13756.0,424.4084,426.6691,424.4084,425.9735,13756.0
2022-12-05 09:40:00,440.63,442.16,440.02,442.16,27908.0,425.703,427.1811,425.1136,427.1811,27908.0
2022-12-05 09:45:00,441.68,442.11,440.82,440.82,18359.0,426.7174,427.1328,425.8865,425.8865,18359.0
2022-12-05 09:50:00,440.8,440.8,439.5,440.16,17079.0,425.8672,425.8672,424.6112,425.2489,17079.0
2022-12-05 09:55:00,440.08,440.08,437.31,437.31,18621.0,425.1716,425.1716,422.4954,422.4954,18621.0
2022-12-05 10:00:00,437.34,439.06,436.84,438.53,16058.0,422.5244,424.1861,422.0414,423.6741,16058.0
2022-12-05 10:05:00,438.69,439.18,438.31,438.6,9780.0,423.8287,424.3021,423.4616,423.7417,9780.0
2022-12-05 10:10:00,438.72,438.72,438.09,438.31,15778.0,423.8577,423.8577,423.249,423.4616,15778.0
2022-12-05 10:15:00,438.07,438.23,437.76,437.76,4075.0,423.2297,423.3843,422.9302,422.9302,4075.0
2022-12-05 10:20:00,437.93,438.37,437.62,437.98,7747.0,423.0944,423.5195,422.7949,423.1427,7747.0
2022-12-05 10:25:00,437.94,438.64,437.94,438.36,5100.0,423.1041,423.7804,423.1041,423.5099,5100.0
2022-12-05 10:30:00,438.42,438.42,437.81,438.16,2504.0,423.5678,423.5678,422.9785,423.3166,2504.0
2022-12-05 10:35:00,438.29,438.29,437.16,437.97,9538.0,423.4422,423.4422,422.3505,423.1331,9538.0
2022-12-05 10:40:00,437.75,438.04,437.64,437.83,1956.0,422.9205,423.2007,422.8143,422.9978,1956.0
2022-12-05 10:45:00,437.8,437.86,437.49,437.63,6324.0,422.9688,423.0268,422.6693,422.8046,6324.0
2022-12-05 10:50:00,437.62,437.62,437.07,437.36,3900.0,422.7949,422.7949,422.2636,422.5437,3900.0
2022-12-05 10:55:00,437.36,437.97,437.31,437.97,5408.0,422.5437,423.1331,422.4954,423.1331,5408.0
2022-12-05 11:00:00,438.25,438.36,437.82,438.19,3785.0,423.4036,423.5099,422.9882,423.3456,3785.0
2022-12-05 11:05:00,438.34,438.58,438.05,438.55,5737.0,423.4905,423.7224,423.2104,423.6934,5737.0
2022-12-05 11:10:00,438.67,439.18,438.67,438.79,3038.0,423.8094,424.3021,423.8094,423.9253,3038.0
2022-12-05 11:15:00,438.47,438.65,438.05,438.2,5700.0,423.6161,423.79,423.2104,423.3553,5700.0
2022-12-05 11:20:00,438.18,438.18,437.74,437.79,7782.0,423.336,423.336,422.9109,422.9592,7782.0
2022-12-05 11:25:00,438.0,438.39,437.85,438.39,5942.0,423.1621,423.5388,423.0171,423.5388,5942.0
2022-12-05 11:30:00,438.39,438.89,438.28,438.89,1527.0,423.5388,424.0219,423.4326,424.0219,1527.0
2022-12-05 11:35:00,438.62,438.98,438.46,438.5,11964.0,423.7611,424.1089,423.6065,423.6451,11964.0
2022-12-05 11:40:00,438.36,438.46,437.94,437.94,3147.0,423.5099,423.6065,423.1041,423.1041,3147.0
2022-12-05 11:45:00,437.8,438.0,437.16,437.26,5059.0,422.9688,423.1621,422.3505,422.4471,5059.0
2022-12-05 11:50:00,437.23,437.64,436.9,437.22,10739.0,422.4181,422.8143,422.0993,422.4085,10739.0
2022-12-05 11:55:00,437.19,437.19,435.67,435.79,14205.0,422.3795,422.3795,420.911,421.0269,14205.0
2022-12-05 12:00:00,435.81,436.0,435.0,435.77,21387.0,421.0462,421.2298,420.2637,421.0076,21387.0
2022-12-05 12:05:00,435.85,436.94,435.85,436.94,2595.0,421.0849,422.138,421.0849,422.138,2595.0
2022-12-05 12:10:00,436.8,437.49,436.8,437.49,7322.0,422.0027,422.6693,422.0027,422.6693,7322.0
2022-12-05 12:15:00,437.58,438.21,437.58,438.21,3429.0,422.7563,423.3649,422.7563,423.3649,3429.0
2022-12-05 12:20:00,438.16,438.83,438.1,438.83,4145.0,423.3166,423.9639,423.2587,423.9639,4145.0
2022-12-05 12:25:00,438.92,438.94,438.28,438.43,4950.0,424.0509,424.0702,423.4326,423.5775,4950.0
2022-12-05 12:30:00,438.39,438.71,438.24,438.41,7127.0,423.5388,423.848,423.3939,423.5582,7127.0
2022-12-05 12:35:00,438.27,439.0,438.27,438.99,1948.0,423.4229,424.1282,423.4229,424.1185,1948.0
2022-12-05 12:40:00,438.91,439.06,438.75,438.9,1526.0,424.0412,424.1861,423.8866,424.0316,1526.0
2022-12-05 12:45:00,439.0,439.29,438.99,439.13,3155.0,424.1282,424.4084,424.1185,424.2538,3155.0
2022-12-05 12:50:00,439.12,439.17,438.69,438.91,4971.0,424.2441,424.2924,423.8287,424.0412,4971.0
2022-12-05 12:55:00,439.01,439.17,438.84,438.9,3708.0,424.1378,424.2924,423.9736,424.0316,3708.0
2022-12-05 13:00:00,439.07,439.34,438.9,439.1,6917.0,424.1958,424.4567,424.0316,424.2248,6917.0
2022-12-05 13:05:00,438.99,439.05,438.68,438.69,5696.0,424.1185,424.1765,423.819,423.8287,5696.0
2022-12-05 13:10:00,438.6,438.87,438.59,438.74,2300.0,423.7417,424.0026,423.7321,423.877,2300.0
2022-12-05 13:15:00,438.71,438.72,438.55,438.63,2716.0,423.848,423.8577,423.6934,423.7707,2716.0
2022-12-05 13:20:00,438.56,438.61,437.76,437.77,6513.0,423.7031,423.7514,422.9302,422.9398,6513.0
2022-12-05 13:25:00,437.73,438.01,437.72,438.01,2228.0,422.9012,423.1717,422.8915,423.1717,2228.0
2022-12-05 13:30:00,437.88,438.36,437.88,438.36,2048.0,423.0461,423.5099,423.0461,423.5099,2048.0
2022-12-05 13:35:00,438.29,438.63,437.96,438.63,2700.0,423.4422,423.7707,423.1234,423.7707,2700.0
2022-12-05 13:40:00,438.58,438.58,437.83,438.1,3510.0,423.7224,423.7224,422.9978,423.2587,3510.0
2022-12-05 13:45:00,438.13,438.19,437.9,438.05,1042.0,423.2877,423.3456,423.0654,423.2104,1042.0
2022-12-05 13:50:00,438.11,438.24,437.79,438.2,3268.0,423.2683,423.3939,422.9592,423.3553,3268.0
2022-12-05 13:55:00,438.23,438.23,437.69,438.01,3996.0,423.3843,423.3843,422.8626,423.1717,3996.0
2022-12-05 14:00:00,437.98,438.32,437.95,438.29,6593.0,423.1427,423.4712,423.1138,423.4422,6593.0
2022-12-05 14:05:00,438.3,438.37,438.0,438.37,3920.0,423.4519,423.5195,423.1621,423.5195,3920.0
2022-12-05 14:10:00,438.31,438.66,438.22,438.61,2924.0,423.4616,423.7997,423.3746,423.7514,2924.0
2022-12-05 14:15:00,438.71,438.76,438.32,438.32,3432.0,423.848,423.8963,423.4712,423.4712,3432.0
2022-12-05 14:20:00,438.18,438.19,437.58,437.93,12369.0,423.336,423.3456,422.7563,423.0944,12369.0
2022-12-05 14:25:00,437.84,437.84,437.31,437.53,7831.0,423.0075,423.0075,422.4954,422.708,7831.0
2022-12-05 14:30:00,437.67,437.67,437.4,437.52,4441.0,422.8432,422.8432,422.5824,422.6983,4441.0
2022-12-05 14:35:00,437.5,437.53,437.07,437.16,5943.0,422.679,422.708,422.2636,422.3505,5943.0
2022-12-05 14:40:00,437.02,437.1,436.7,436.91,5370.0,422.2153,422.2925,421.9061,422.109,5370.0
2022-12-05 14:45:00,436.9,436.94,436.52,436.6,11105.0,422.0993,422.138,421.7322,421.8095,11105.0
2022-12-05 14:50:00,436.72,436.77,436.02,436.06,11754.0,421.9254,421.9737,421.2491,421.2878,11754.0
2022-12-05 14:55:00,435.96,436.37,435.91,436.25,4882.0,421.1912,421.5873,421.1429,421.4713,4882.0
2022-12-05 15:00:00,436.49,436.98,436.47,436.9,12203.0,421.7032,422.1766,421.6839,422.0993,12203.0
2022-12-05 15:05:00,436.99,437.48,436.91,437.13,8811.0,422.1863,422.6597,422.109,422.3215,8811.0
2022-12-05 15:10:00,437.21,437.5,437.0,437.44,8137.0,422.3988,422.679,422.1959,422.621,8137.0
2022-12-05 15:15:00,437.48,437.53,436.9,437.04,10086.0,422.6597,422.708,422.0993,422.2346,10086.0
2022-12-05 15:20:00,437.02,437.41,437.02,437.41,9760.0,422.2153,422.592,422.2153,422.592,9760.0
2022-12-05 15:25:00,437.19,437.24,436.77,436.8,6998.0,422.3795,422.4278,421.9737,422.0027,6998.0
2022-12-05 15:30:00,436.84,436.98,436.21,436.28,12912.0,422.0414,422.1766,421.4327,421.5003,12912.0
2022-12-05 15:35:00,436.35,436.98,436.32,436.62,12256.0,421.568,422.1766,421.539,421.8288,12256.0
2022-12-05 15:40:00,436.6,436.66,436.04,436.45,14847.0,421.8095,421.8675,421.2685,421.6646,14847.0
2022-12-05 15:45:00,436.42,436.55,436.11,436.3,29581.0,421.6356,421.7612,421.3361,421.5196,29581.0
2022-12-05 15:50:00,436.18,437.21,435.98,437.14,25961.0,421.4037,422.3988,421.2105,422.3312,25961.0
2022-12-05 15:55:00,437.13,438.19,436.78,436.9,56613.0,422.3215,423.3456,421.9834,422.0993,56613.0
2022-12-06 09:30:00,439.13,439.26,436.81,438.54,28103.0,424.2538,424.3794,422.0124,423.6838,28103.0
2022-12-06 09:35:00,438.25,438.28,436.24,436.79,6206.0,423.4036,423.4326,421.4617,421.993,6206.0
2022-12-06 09:40:00,436.8,436.87,435.62,436.81,6446.0,422.0027,422.0703,420.8627,422.0124,6446.0
2022-12-06 09:45:00,436.81,437.5,436.4,437.48,10280.0,422.0124,422.679,421.6163,422.6597,10280.0
2022-12-06 09:50:00,437.65,438.03,436.71,437.41,13739.0,422.8239,423.191,421.9158,422.592,13739.0
2022-12-06 09:55:00,437.24,437.64,436.67,437.45,4007.0,422.4278,422.8143,421.8771,422.6307,4007.0
2022-12-06 10:00:00,437.55,438.05,436.75,436.77,6169.0,422.7273,423.2104,421.9544,421.9737,6169.0
2022-12-06 10:05:00,436.51,437.38,436.16,437.21,5868.0,421.7225,422.5631,421.3844,422.3988,5868.0
2022-12-06 10:10:00,437.21,437.42,436.55,436.68,10413.0,422.3988,422.6017,421.7612,421.8868,10413.0
2022-12-06 10:15:00,436.72,436.87,436.15,436.24,11037.0,421.9254,422.0703,421.3747,421.4617,11037.0
2022-12-06 10:20:00,436.46,436.46,436.14,436.22,2127.0,421.6742,421.6742,421.3651,421.4424,2127.0
2022-12-06 10:25:00,436.41,437.09,436.4,436.51,9029.0,421.6259,422.2829,421.6163,421.7225,9029.0
2022-12-06 10:30:00,436.51,436.52,435.69,435.75,12290.0,421.7225,421.7322,420.9303,420.9883,12290.0
2022-12-06 10:35:00,435.7,436.46,435.55,435.85,10567.0,420.94,421.6742,420.7951,421.0849,10567.0
2022-12-06 10:40:00,435.85,436.72,435.63,436.72,3109.0,421.0849,421.9254,420.8723,421.9254,3109.0
2022-12-06 10:45:00,436.69,437.51,436.52,436.55,15366.0,421.8964,422.6887,421.7322,421.7612,15366.0
2022-12-06 10:50:00,436.64,437.09,436.58,436.58,2407.0,421.8481,422.2829,421.7902,421.7902,2407.0
2022-12-06 10:55:00,436.68,436.9,436.61,436.61,5434.0,421.8868,422.0993,421.8191,421.8191,5434.0
2022-12-06 11:00:00,436.55,436.64,436.04,436.04,12518.0,421.7612,421.8481,421.2685,421.2685,12518.0
2022-12-06 11:05:00,436.21,436.41,435.6,435.65,9984.0,421.4327,421.6259,420.8434,420.8917,9984.0
2022-12-06 11:10:00,435.79,436.07,435.27,435.34,6030.0,421.0269,421.2974,420.5245,420.5922,6030.0
2022-12-06 11:15:00,435.27,435.32,434.53,434.58,16362.0,420.5245,420.5728,419.8096,419.8579,16362.0
2022-12-06 11:20:00,434.59,435.05,434.35,434.96,3850.0,419.8676,420.312,419.6357,420.225,3850.0
2022-12-06 11:25:00,434.86,435.0,434.47,434.94,6454.0,420.1284,420.2637,419.7516,420.2057,6454.0
2022-12-06 11:30:00,435.02,435.82,434.82,435.67,17152.0,420.283,421.0559,420.0898,420.911,17152.0
2022-12-06 11:35:00,435.69,436.33,435.11,435.17,6677.0,420.9303,421.5486,420.37,420.4279,6677.0
2022-12-06 11:40:00,435.24,435.74,435.24,435.69,1199.0,420.4956,420.9786,420.4956,420.9303,1199.0
2022-12-06 11:45:00,435.58,435.72,435.58,435.66,2030.0,420.824,420.9593,420.824,420.9013,2030.0
2022-12-06 11:50:00,435.67,435.73,435.43,435.54,4585.0,420.911,420.969,420.6791,420.7854,4585.0
2022-12-06 11:55:00,435.63,436.04,435.24,435.97,5040.0,420.8723,421.2685,420.4956,421.2008,5040.0
2022-12-06 12:00:00,436.07,436.55,436.02,436.32,2185.0,421.2974,421.7612,421.2491,421.539,2185.0
2022-12-06 12:05:00,436.45,436.81,436.39,436.43,3163.0,421.6646,422.0124,421.6066,421.6452,3163.0
2022-12-06 12:10:00,436.62,436.76,436.49,436.72,2609.0,421.8288,421.9641,421.7032,421.9254,2609.0
2022-12-06 12:15:00,436.85,436.94,436.09,436.14,5246.0,422.051,422.138,421.3168,421.3651,5246.0
2022-12-06 12:20:00,436.0,436.34,435.77,435.86,4697.0,421.2298,421.5583,421.0076,421.0946,4697.0
2022-12-06 12:25:00,435.87,436.33,435.56,436.33,7765.0,421.1042,421.5486,420.8047,421.5486,7765.0
2022-12-06 12:30:00,436.22,436.72,436.12,436.72,7042.0,421.4424,421.9254,421.3457,421.9254,7042.0
2022-12-06 12:35:00,436.7,436.85,436.56,436.72,2196.0,421.9061,422.051,421.7708,421.9254,2196.0
2022-12-06 12:40:00,436.86,437.37,436.86,437.22,7024.0,422.0607,422.5534,422.0607,422.4085,7024.0
2022-12-06 12:45:00,437.29,437.29,436.89,436.92,2212.0,422.4761,422.4761,422.0897,422.1186,2212.0
2022-12-06 12:50:00,436.99,436.99,436.4,436.68,8313.0,422.1863,422.1863,421.6163,421.8868,8313.0
2022-12-06 12:55:00,436.58,436.84,436.27,436.28,7561.0,421.7902,422.0414,421.4907,421.5003,7561.0
2022-12-06 13:00:00,436.24,436.24,435.52,435.67,3734.0,421.4617,421.4617,420.7661,420.911,3734.0
2022-12-06 13:05:00,435.82,435.82,435.3,435.54,6250.0,421.0559,421.0559,420.5535,420.7854,6250.0
2022-12-06 13:10:00,435.54,435.57,435.0,435.44,6033.0,420.7854,420.8144,420.2637,420.6888,6033.0
2022-12-06 13:15:00,435.39,435.62,434.27,434.38,4149.0,420.6405,420.8627,419.5584,419.6647,4149.0
2022-12-06 13:20:00,434.36,434.71,433.72,433.88,6052.0,419.6454,419.9835,419.027,419.1816,6052.0
2022-12-06 13:25:00,433.72,434.2,433.69,434.2,4761.0,419.027,419.4908,418.9981,419.4908,4761.0
2022-12-06 13:30:00,434.16,434.19,433.68,434.05,3218.0,419.4521,419.4811,418.9884,419.3459,3218.0
2022-12-06 13:35:00,434.13,434.85,433.94,434.6,6093.0,419.4232,420.1188,419.2396,419.8772,6093.0
2022-12-06 13:40:00,434.81,435.29,434.81,435.29,4430.0,420.0801,420.5439,420.0801,420.5439,4430.0
2022-12-06 13:45:00,435.34,435.67,435.27,435.67,3460.0,420.5922,420.911,420.5245,420.911,3460.0
2022-12-06 13:50:00,435.63,435.63,435.0,435.02,3365.0,420.8723,420.8723,420.2637,420.283,3365.0
2022-12-06 13:55:00,435.0,435.18,434.82,435.18,4773.0,420.2637,420.4376,420.0898,420.4376,4773.0
2022-12-06 14:00:00,435.13,435.13,434.52,434.58,3430.0,420.3893,420.3893,419.7999,419.8579,3430.0
2022-12-06 14:05:00,434.71,434.82,434.26,434.42,2092.0,419.9835,420.0898,419.5488,419.7033,2092.0
2022-12-06 14:10:00,434.37,434.37,433.9,434.05,5728.0,419.655,419.655,419.201,419.3459,5728.0
2022-12-06 14:15:00,434.09,434.5,434.0,434.47,3504.0,419.3845,419.7806,419.2976,419.7516,3504.0
2022-12-06 14:20:00,434.57,434.57,434.16,434.45,2561.0,419.8483,419.8483,419.4521,419.7323,2561.0
2022-12-06 14:25:00,434.66,434.68,434.24,434.24,3286.0,419.9352,419.9545,419.5294,419.5294,3286.0
2022-12-06 14:30:00,434.46,434.46,433.89,433.97,5242.0,419.742,419.742,419.1913,419.2686,5242.0
2022-12-06 14:35:00,433.99,434.14,433.66,434.14,2491.0,419.2879,419.4328,418.9691,419.4328,2491.0
2022-12-06 14:40:00,434.38,434.8,434.29,434.61,2925.0,419.6647,420.0705,419.5777,419.8869,2925.0
2022-12-06 14:45:00,434.76,435.09,434.64,434.9,4656.0,420.0318,420.3506,419.9159,420.1671,4656.0
2022-12-06 14:50:00,434.88,435.32,434.82,435.21,4022.0,420.1478,420.5728,420.0898,420.4666,4022.0
2022-12-06 14:55:00,435.1,435.65,435.1,435.31,4625.0,420.3603,420.8917,420.3603,420.5632,4625.0
2022-12-06 15:00:00,435.33,436.19,435.33,436.01,4384.0,420.5825,421.4134,420.5825,421.2395,4384.0
2022-12-06 15:05:00,436.04,436.07,435.73,436.07,1979.0,421.2685,421.2974,420.969,421.2974,1979.0
2022-12-06 15:10:00,435.93,436.07,435.66,436.05,8501.0,421.1622,421.2974,420.9013,421.2781,8501.0
2022-12-06 15:15:00,436.1,436.25,435.72,435.87,10941.0,421.3264,421.4713,420.9593,421.1042,10941.0
2022-12-06 15:20:00,435.96,436.47,435.68,436.28,6157.0,421.1912,421.6839,420.9207,421.5003,6157.0
2022-12-06 15:25:00,436.42,436.43,436.04,436.24,3553.0,421.6356,421.6452,421.2685,421.4617,3553.0
2022-12-06 15:30:00,436.27,437.22,436.1,437.07,9237.0,421.4907,422.4085,421.3264,422.2636,9237.0
2022-12-06 15:35:00,437.1,437.21,436.88,437.21,5912.0,422.2925,422.3988,422.08,422.3988,5912.0
2022-12-06 15:40:00,437.14,438.07,437.05,437.71,10987.0,422.3312,423.2297,422.2442,422.8819,10987.0
2022-12-06 15:45:00,437.69,437.96,437.61,437.96,4769.0,422.8626,423.1234,422.7853,423.1234,4769.0
2022-12-06 15:50:00,438.09,438.7,437.59,438.42,15464.0,423.249,423.8383,422.7659,423.5678,15464.0
2022-12-06 15:55:00,438.42,438.45,437.77,438.06,34052.0,423.5678,423.5968,422.9398,423.22,34052.0
2022-12-07 09:30:00,436.23,437.84,435.72,437.84,23517.0,421.452,423.0075,420.9593,423.0075,23517.0
2022-12-07 09:35:00,437.99,438.77,437.99,438.11,2330.0,423.1524,423.906,423.1524,423.2683,2330.0
2022-12-07 09:40:00,437.45,438.31,437.3,438.31,2002.0,422.6307,423.4616,422.4858,423.4616,2002.0
2022-12-07 09:45:00,438.44,438.88,436.71,436.95,7223.0,423.5872,424.0122,421.9158,422.1476,7223.0
2022-12-07 09:50:00,437.07,437.17,436.53,437.17,1521.0,422.2636,422.3602,421.7419,422.3602,1521.0
2022-12-07 09:55:00,437.46,437.77,437.46,437.66,600.0,422.6404,422.9398,422.6404,422.8336,600.0
2022-12-07 10:00:00,437.58,438.55,436.69,438.55,29517.0,422.7563,423.6934,421.8964,423.6934,29517.0
2022-12-07 10:05:00,438.35,438.56,437.81,437.81,13805.0,423.5002,423.7031,422.9785,422.9785,13805.0
2022-12-07 10:10:00,437.6,438.4,436.41,438.11,13548.0,422.7756,423.5485,421.6259,423.2683,13548.0
2022-12-07 10:15:00,437.92,439.07,437.91,438.7,11688.0,423.0848,424.1958,423.0751,423.8383,11688.0
2022-12-07 10:20:00,438.4,439.59,438.39,439.48,5997.0,423.5485,424.6982,423.5388,424.5919,5997.0
2022-12-07 10:25:00,439.5,439.81,439.16,439.49,22703.0,424.6112,424.9107,424.2828,424.6016,22703.0
2022-12-07 10:30:00,439.45,440.0,438.98,439.0,25174.0,424.5629,425.0943,424.1089,424.1282,25174.0
2022-12-07 10:35:00,439.01,439.66,438.7,439.41,6735.0,424.1378,424.7658,423.8383,424.5243,6735.0
2022-12-07 10:40:00,439.54,440.88,439.53,440.44,11006.0,424.6499,425.9445,424.6402,425.5194,11006.0
2022-12-07 10:45:00,440.33,440.7,440.2,440.49,5336.0,425.4131,425.7706,425.2875,425.5677,5336.0
2022-12-07 10:50:00,440.35,440.77,440.13,440.13,2737.0,425.4324,425.8382,425.2199,425.2199,2737.0
2022-12-07 10:55:00,440.25,441.29,440.25,441.01,15273.0,425.3358,426.3406,425.3358,426.0701,15273.0
2022-12-07 11:00:00,441.13,441.35,440.91,440.99,12018.0,426.186,426.3986,425.9735,426.0508,12018.0
2022-12-07 11:05:00,441.11,441.19,440.49,440.81,11140.0,426.1667,426.244,425.5677,425.8769,11140.0
2022-12-07 11:10:00,440.81,441.15,439.95,440.32,13798.0,425.8769,426.2053,425.046,425.4035,13798.0
2022-12-07 11:15:00,440.42,440.73,440.21,440.56,2004.0,425.5001,425.7996,425.2972,425.6353,2004.0
2022-12-07 11:20:00,440.4,440.5,439.22,439.22,17495.0,425.4808,425.5774,424.3407,424.3407,17495.0
2022-12-07 11:25:00,439.41,439.63,439.23,439.63,2582.0,424.5243,424.7368,424.3504,424.7368,2582.0
2022-12-07 11:30:00,439.61,439.75,439.06,439.06,9340.0,424.7175,424.8528,424.1861,424.1861,9340.0
2022-12-07 11:35:00,439.17,439.55,439.17,439.18,760.0,424.2924,424.6595,424.2924,424.3021,760.0
2022-12-07 11:40:00,439.18,439.82,439.18,439.67,1789.0,424.3021,424.9204,424.3021,424.7755,1789.0
2022-12-07 11:45:00,439.64,439.64,439.17,439.5,12074.0,424.7465,424.7465,424.2924,424.6112,12074.0
2022-12-07 11:50:00,439.34,439.34,438.67,439.0,5745.0,424.4567,424.4567,423.8094,424.1282,5745.0
2022-12-07 11:55:00,439.12,440.36,438.98,440.27,3621.0,424.2441,425.4421,424.1089,425.3552,3621.0
2022-12-07 12:00:00,440.19,440.52,440.13,440.47,2900.0,425.2779,425.5967,425.2199,425.5484,2900.0
2022-12-07 12:05:00,440.56,441.41,440.33,441.41,5341.0,425.6353,426.4565,425.4131,426.4565,5341.0
2022-12-07 12:10:00,441.41,441.84,441.05,441.63,12440.0,426.4565,426.872,426.1087,426.6691,12440.0
2022-12-07 12:15:00,441.55,441.55,440.58,440.58,2984.0,426.5918,426.5918,425.6547,425.6547,2984.0
2022-12-07 12:20:00,440.95,440.96,440.66,440.78,1726.0,426.0121,426.0218,425.7319,425.8479,1726.0
2022-12-07 12:25:00,440.79,440.99,440.51,440.63,9704.0,425.8575,426.0508,425.587,425.703,9704.0
2022-12-07 12:30:00,440.67,440.69,440.31,440.31,1318.0,425.7416,425.7609,425.3938,425.3938,1318.0
2022-12-07 12:35:00,440.48,440.61,440.0,440.47,6539.0,425.558,425.6836,425.0943,425.5484,6539.0
2022-12-07 12:40:00,440.61,440.94,440.47,440.59,4832.0,425.6836,426.0025,425.5484,425.6643,4832.0
2022-12-07 12:45:00,440.45,440.6,440.32,440.46,2010.0,425.5291,425.674,425.4035,425.5387,2010.0
2022-12-07 12:50:00,440.59,440.59,440.24,440.3,4873.0,425.6643,425.6643,425.3262,425.3841,4873.0
2022-12-07 12:55:00,440.29,440.43,439.96,440.11,2411.0,425.3745,425.5097,425.0557,425.2006,2411.0
2022-12-07 13:00:00,440.23,440.52,440.02,440.07,2007.0,425.3165,425.5967,425.1136,425.1619,2007.0
2022-12-07 13:05:00,440.03,440.29,439.63,440.19,5000.0,425.1233,425.3745,424.7368,425.2779,5000.0
2022-12-07 13:10:00,440.21,440.28,439.9,440.26,2021.0,425.2972,425.3648,424.9977,425.3455,2021.0
2022-12-07 13:15:00,440.14,440.52,440.12,440.52,1702.0,425.2296,425.5967,425.2102,425.5967,1702.0
2022-12-07 13:20:00,440.38,440.98,440.38,440.65,10139.0,425.4614,426.0411,425.4614,425.7223,10139.0
2022-12-07 13:25:00,440.49,440.49,440.26,440.26,1200.0,425.5677,425.5677,425.3455,425.3455,1200.0
2022-12-07 13:30:00,440.21,440.63,440.17,440.44,1374.0,425.2972,425.703,425.2585,425.5194,1374.0
2022-12-07 13:35:00,440.62,440.62,440.04,440.14,15161.0,425.6933,425.6933,425.1329,425.2296,15161.0
2022-12-07 13:40:00,440.18,440.28,439.65,439.65,6548.0,425.2682,425.3648,424.7562,424.7562,6548.0
2022-12-07 13:45:00,439.65,439.96,439.56,439.73,7467.0,424.7562,425.0557,424.6692,424.8335,7467.0
2022-12-07 13:50:00,439.71,440.78,439.57,440.34,26424.0,424.8141,425.8479,424.6789,425.4228,26424.0
2022-12-07 13:55:00,440.29,440.58,440.19,440.57,12850.0,425.3745,425.6547,425.2779,425.645,12850.0
2022-12-07 14:00:00,440.57,440.7,439.46,439.9,10223.0,425.645,425.7706,424.5726,424.9977,10223.0
2022-12-07 14:05:00,439.9,440.62,439.81,440.2,3181.0,424.9977,425.6933,424.9107,425.2875,3181.0
2022-12-07 14:10:00,440.2,440.82,440.08,440.82,3928.0,425.2875,425.8865,425.1716,425.8865,3928.0
2022-12-07 14:15:00,440.55,440.73,440.32,440.58,8708.0,425.6257,425.7996,425.4035,425.6547,8708.0
2022-12-07 14:20:00,440.43,440.49,440.14,440.4,2319.0,425.5097,425.5677,425.2296,425.4808,2319.0
2022-12-07 14:25:00,440.67,440.89,440.55,440.57,5389.0,425.7416,425.9542,425.6257,425.645,5389.0
2022-12-07 14:30:00,440.69,440.71,440.44,440.55,5831.0,425.7609,425.7803,425.5194,425.6257,5831.0
2022-12-07 14:35:00,440.55,440.88,440.5,440.74,8759.0,425.6257,425.9445,425.5774,425.8092,8759.0
2022-12-07 14:40:00,440.75,440.85,440.11,440.47,6107.0,425.8189,425.9155,425.2006,425.5484,6107.0
2022-12-07 14:45:00,440.68,440.68,440.21,440.42,3077.0,425.7513,425.7513,425.2972,425.5001,3077.0
2022-12-07 14:50:00,440.39,440.61,440.33,440.33,2981.0,425.4711,425.6836,425.4131,425.4131,2981.0
2022-12-07 14:55:00,440.44,440.45,439.99,440.25,6903.0,425.5194,425.5291,425.0846,425.3358,6903.0
2022-12-07 15:00:00,440.15,440.68,440.14,440.55,10148.0,425.2392,425.7513,425.2296,425.6257,10148.0
2022-12-07 15:05:00,440.48,440.54,439.64,439.85,11759.0,425.558,425.616,424.7465,424.9494,11759.0
2022-12-07 15:10:00,439.97,439.99,439.67,439.69,7588.0,425.0653,425.0846,424.7755,424.7948,7588.0
2022-12-07 15:15:00,439.69,439.99,439.39,439.39,7612.0,424.7948,425.0846,424.505,424.505,7612.0
2022-12-07 15:20:00,439.37,439.52,439.11,439.52,11157.0,424.4856,424.6306,424.2345,424.6306,11157.0
2022-12-07 15:25:00,439.41,440.02,439.38,439.91,9880.0,424.5243,425.1136,424.4953,425.0074,9880.0
2022-12-07 15:30:00,439.95,440.28,439.85,439.89,5330.0,425.046,425.3648,424.9494,424.988,5330.0
2022-12-07 15:35:00,439.84,439.92,439.56,439.81,5007.0,424.9397,425.017,424.6692,424.9107,5007.0
2022-12-07 15:40:00,439.86,439.94,439.26,439.54,7931.0,424.959,425.0363,424.3794,424.6499,7931.0
2022-12-07 15:45:00,439.64,440.13,439.63,439.98,5506.0,424.7465,425.2199,424.7368,425.075,5506.0
2022-12-07 15:50:00,439.88,439.93,438.51,439.51,43354.0,424.9784,425.0267,423.6548,424.6209,43354.0
2022-12-07 15:55:00,439.52,440.9,439.52,440.33,46430.0,424.6306,425.9638,424.6306,425.4131,46430.0
2022-12-08 09:30:00,443.31,443.31,438.76,439.16,34542.0,428.2922,428.2922,423.8963,424.2828,34542.0
2022-12-08 09:35:00,439.24,440.12,437.6,440.12,23636.0,424.3601,425.2102,422.7756,425.2102,23636.0
2022-12-08 09:40:00,440.32,442.22,440.32,441.54,11285.0,425.4035,427.2391,425.4035,426.5821,11285.0
2022-12-08 09:45:00,441.07,441.97,440.26,440.77,8538.0,426.1281,426.9976,425.3455,425.8382,8538.0
2022-12-08 09:50:00,440.7,441.59,440.7,441.24,5858.0,425.7706,426.6304,425.7706,426.2923,5858.0
2022-12-08 09:55:00,441.19,441.38,439.96,440.04,4775.0,426.244,426.4276,425.0557,425.1329,4775.0
2022-12-08 10:00:00,440.19,440.42,439.1,439.5,9264.0,425.2779,425.5001,424.2248,424.6112,9264.0
2022-12-08 10:05:00,439.46,439.84,439.0,439.5,5774.0,424.5726,424.9397,424.1282,424.6112,5774.0
2022-12-08 10:10:00,439.52,439.66,439.15,439.16,8128.0,424.6306,424.7658,424.2731,424.2828,8128.0
2022-12-08 10:15:00,439.33,439.5,438.62,439.42,8296.0,424.447,424.6112,423.7611,424.534,8296.0
2022-12-08 10:20:00,439.54,439.88,439.22,439.36,10451.0,424.6499,424.9784,424.3407,424.476,10451.0
2022-12-08 10:25:00,439.35,440.16,439.34,439.99,7916.0,424.4663,425.2489,424.4567,425.0846,7916.0
2022-12-08 10:30:00,440.1,440.1,438.52,438.68,26091.0,425.1909,425.1909,423.6644,423.819,26091.0
2022-12-08 10:35:00,438.68,439.6,438.01,439.6,18096.0,423.819,424.7079,423.1717,424.7079,18096.0
2022-12-08 10:40:00,439.62,440.11,439.15,439.93,14883.0,424.7272,425.2006,424.2731,425.0267,14883.0
2022-12-08 10:45:00,440.02,440.74,439.64,440.66,12587.0,425.1136,425.8092,424.7465,425.7319,12587.0
2022-12-08 10:50:00,440.6,441.83,440.59,441.77,9598.0,425.674,426.8623,425.6643,426.8043,9598.0
2022-12-08 10:55:00,441.81,442.19,441.27,441.28,5604.0,426.843,427.2101,426.3213,426.3309,5604.0
2022-12-08 11:00:00,441.28,441.29,440.23,440.89,12082.0,426.3309,426.3406,425.3165,425.9542,12082.0
2022-12-08 11:05:00,441.02,441.02,439.88,440.2,9221.0,426.0798,426.0798,424.9784,425.2875,9221.0
2022-12-08 11:10:00,440.36,440.93,440.36,440.65,6939.0,425.4421,425.9928,425.4421,425.7223,6939.0
2022-12-08 11:15:00,440.77,440.78,439.97,439.97,5799.0,425.8382,425.8479,425.0653,425.0653,5799.0
2022-12-08 11:20:00,439.85,439.97,439.14,439.17,9874.0,424.9494,425.0653,424.2634,424.2924,9874.0
2022-12-08 11:25:00,439.08,439.53,438.89,439.53,3939.0,424.2055,424.6402,424.0219,424.6402,3939.0
2022-12-08 11:30:00,439.67,440.58,439.67,440.31,7664.0,424.7755,425.6547,424.7755,425.3938,7664.0
2022-12-08 11:35:00,440.19,440.2,439.41,439.75,7238.0,425.2779,425.2875,424.5243,424.8528,7238.0
2022-12-08 11:40:00,439.69,440.08,439.66,440.07,3851.0,424.7948,425.1716,424.7658,425.1619,3851.0
2022-12-08 11:45:00,440.23,440.53,440.1,440.29,5032.0,425.3165,425.6063,425.1909,425.3745,5032.0
2022-12-08 11:50:00,440.41,440.68,440.13,440.6,7061.0,425.4904,425.7513,425.2199,425.674,7061.0
2022-12-08 11:55:00,440.76,440.77,440.46,440.55,2937.0,425.8286,425.8382,425.5387,425.6257,2937.0
2022-12-08 12:00:00,440.46,440.62,439.5,439.61,8238.0,425.5387,425.6933,424.6112,424.7175,8238.0
2022-12-08 12:05:00,439.63,439.92,439.51,439.7,1612.0,424.7368,425.017,424.6209,424.8045,1612.0
2022-12-08 12:10:00,439.87,440.65,439.86,440.51,2343.0,424.9687,425.7223,424.959,425.587,2343.0
2022-12-08 12:15:00,440.71,440.82,440.37,440.82,5578.0,425.7803,425.8865,425.4518,425.8865,5578.0
2022-12-08 12:20:00,440.71,441.2,440.55,441.2,4341.0,425.7803,426.2537,425.6257,426.2537,4341.0
2022-12-08 12:25:00,441.28,441.39,440.58,441.12,3088.0,426.3309,426.4372,425.6547,426.1764,3088.0
2022-12-08 12:30:00,440.98,441.15,440.63,440.84,2935.0,426.0411,426.2053,425.703,425.9058,2935.0
2022-12-08 12:35:00,440.57,440.69,440.37,440.43,4254.0,425.645,425.7609,425.4518,425.5097,4254.0
2022-12-08 12:40:00,440.52,440.71,440.46,440.71,2449.0,425.5967,425.7803,425.5387,425.7803,2449.0
2022-12-08 12:45:00,440.57,440.66,440.18,440.66,4483.0,425.645,425.7319,425.2682,425.7319,4483.0
2022-12-08 12:50:00,440.74,441.28,440.73,441.28,3929.0,425.8092,426.3309,425.7996,426.3309,3929.0
2022-12-08 12:55:00,441.15,441.58,441.15,441.58,4497.0,426.2053,426.6208,426.2053,426.6208,4497.0
2022-12-08 13:00:00,441.72,442.0,441.71,441.85,3891.0,426.756,427.0266,426.7464,426.8816,3891.0
2022-12-08 13:05:00,441.92,442.32,441.91,442.15,3800.0,426.9493,427.3357,426.9396,427.1715,3800.0
2022-12-08 13:10:00,441.99,442.09,441.44,441.45,4726.0,427.0169,427.1135,426.4855,426.4952,4726.0
2022-12-08 13:15:00,441.52,441.95,441.21,441.95,4908.0,426.5628,426.9782,426.2633,426.9782,4908.0
2022-12-08 13:20:00,441.76,441.84,441.45,441.65,3339.0,426.7947,426.872,426.4952,426.6884,3339.0
2022-12-08 13:25:00,441.58,441.95,441.52,441.67,4117.0,426.6208,426.9782,426.5628,426.7077,4117.0
2022-12-08 13:30:00,441.74,442.09,441.72,441.73,2046.0,426.7754,427.1135,426.756,426.7657,2046.0
2022-12-08 13:35:00,441.81,441.85,441.31,441.83,6713.0,426.843,426.8816,426.3599,426.8623,6713.0
2022-12-08 13:40:00,442.03,442.03,441.66,441.7,1713.0,427.0555,427.0555,426.6981,426.7367,1713.0
2022-12-08 13:45:00,441.57,441.8,441.57,441.8,1703.0,426.6111,426.8333,426.6111,426.8333,1703.0
2022-12-08 13:50:00,441.95,441.95,441.4,441.53,3702.0,426.9782,426.9782,426.4469,426.5725,3702.0
2022-12-08 13:55:00,441.49,441.55,441.12,441.28,5057.0,426.5338,426.5918,426.1764,426.3309,5057.0
2022-12-08 14:00:00,441.28,441.28,439.94,440.06,7794.0,426.3309,426.3309,425.0363,425.1523,7794.0
2022-12-08 14:05:00,440.07,440.17,439.34,439.89,6750.0,425.1619,425.2585,424.4567,424.988,6750.0
2022-12-08 14:10:00,439.88,439.97,439.41,439.97,3658.0,424.9784,425.0653,424.5243,425.0653,3658.0
2022-12-08 14:15:00,439.97,440.29,439.7,439.79,4267.0,425.0653,425.3745,424.8045,424.8914,4267.0
2022-12-08 14:20:00,439.83,440.07,439.76,439.94,4040.0,424.9301,425.1619,424.8624,425.0363,4040.0
2022-12-08 14:25:00,439.96,440.1,439.42,439.42,2565.0,425.0557,425.1909,424.534,424.534,2565.0
2022-12-08 14:30:00,439.4,439.89,439.34,439.55,7730.0,424.5146,424.988,424.4567,424.6595,7730.0
2022-12-08 14:35:00,439.53,440.42,439.53,440.31,10016.0,424.6402,425.5001,424.6402,425.3938,10016.0
2022-12-08 14:40:00,440.31,440.7,440.3,440.63,2830.0,425.3938,425.7706,425.3841,425.703,2830.0
2022-12-08 14:45:00,440.46,440.74,440.25,440.26,2589.0,425.5387,425.8092,425.3358,425.3455,2589.0
2022-12-08 14:50:00,440.38,441.12,440.17,441.11,4328.0,425.4614,426.1764,425.2585,426.1667,4328.0
2022-12-08 14:55:00,441.11,441.44,440.92,440.96,6489.0,426.1667,426.4855,425.9831,426.0218,6489.0
2022-12-08 15:00:00,441.04,441.21,440.69,440.97,4544.0,426.0991,426.2633,425.7609,426.0314,4544.0
2022-12-08 15:05:00,440.73,440.84,440.31,440.83,2366.0,425.7996,425.9058,425.3938,425.8962,2366.0
2022-12-08 15:10:00,440.9,441.12,440.67,440.98,2793.0,425.9638,426.1764,425.7416,426.0411,2793.0
2022-12-08 15:15:00,441.04,441.22,440.81,441.22,5280.0,426.0991,426.273,425.8769,426.273,5280.0
2022-12-08 15:20:00,441.15,441.5,440.89,441.5,4847.0,426.2053,426.5435,425.9542,426.5435,4847.0
2022-12-08 15:25:00,441.62,441.62,441.28,441.33,3632.0,426.6594,426.6594,426.3309,426.3792,3632.0
2022-12-08 15:30:00,441.24,441.71,440.93,441.06,6644.0,426.2923,426.7464,425.9928,426.1184,6644.0
2022-12-08 15:35:00,441.0,441.5,440.92,441.28,6677.0,426.0604,426.5435,425.9831,426.3309,6677.0
2022-12-08 15:40:00,441.21,441.36,441.16,441.22,6584.0,426.2633,426.4082,426.215,426.273,6584.0
2022-12-08 15:45:00,441.21,441.56,441.04,441.09,13226.0,426.2633,426.6015,426.0991,426.1474,13226.0
2022-12-08 15:50:00,441.08,441.9,440.9,441.89,20407.0,426.1377,426.9299,425.9638,426.9203,20407.0
2022-12-08 15:55:00,441.95,443.49,441.95,443.03,55221.0,426.9782,428.4661,426.9782,428.0217,55221.0
2022-12-09 09:30:00,443.38,444.51,442.7,443.95,28188.0,428.3598,429.4515,427.7028,428.9105,28188.0
2022-12-09 09:35:00,444.38,444.54,443.21,443.36,3456.0,429.3259,429.4805,428.1956,428.3405,3456.0
2022-12-09 09:40:00,443.36,443.44,442.23,442.91,9195.0,428.3405,428.4178,427.2488,427.9057,9195.0
2022-12-09 09:45:00,443.02,443.17,440.8,441.11,8003.0,428.012,428.1569,425.8672,426.1667,8003.0
2022-12-09 09:50:00,440.8,440.8,438.33,438.85,17264.0,425.8672,425.8672,423.4809,423.9833,17264.0
2022-12-09 09:55:00,439.27,440.55,439.27,440.52,4546.0,424.389,425.6257,424.389,425.5967,4546.0
2022-12-09 10:00:00,440.66,441.8,439.31,440.85,10513.0,425.7319,426.8333,424.4277,425.9155,10513.0
2022-12-09 10:05:00,441.01,441.82,441.01,441.49,7731.0,426.0701,426.8526,426.0701,426.5338,7731.0
2022-12-09 10:10:00,441.5,441.72,439.64,439.99,13545.0,426.5435,426.756,424.7465,425.0846,13545.0
2022-12-09 10:15:00,440.22,440.57,440.13,440.39,4126.0,425.3069,425.645,425.2199,425.4711,4126.0
2022-12-09 10:20:00,440.56,440.56,439.71,439.87,12733.0,425.6353,425.6353,424.8141,424.9687,12733.0
2022-12-09 10:25:00,439.72,439.72,438.58,439.46,8435.0,424.8238,424.8238,423.7224,424.5726,8435.0
2022-12-09 10:30:00,439.58,439.81,438.62,438.62,5011.0,424.6885,424.9107,423.7611,423.7611,5011.0
2022-12-09 10:35:00,438.5,439.43,438.31,439.43,6961.0,423.6451,424.5436,423.4616,424.5436,6961.0
2022-12-09 10:40:00,439.49,439.66,439.26,439.39,4421.0,424.6016,424.7658,424.3794,424.505,4421.0
2022-12-09 10:45:00,439.39,439.4,438.54,438.69,6907.0,424.505,424.5146,423.6838,423.8287,6907.0
2022-12-09 10:50:00,438.55,439.0,438.53,439.0,4006.0,423.6934,424.1282,423.6741,424.1282,4006.0
2022-12-09 10:55:00,438.88,439.8,438.85,439.42,7353.0,424.0122,424.9011,423.9833,424.534,7353.0
2022-12-09 11:00:00,439.63,439.83,439.11,439.44,5849.0,424.7368,424.9301,424.2345,424.5533,5849.0
2022-12-09 11:05:00,439.29,439.43,438.6,438.62,4061.0,424.4084,424.5436,423.7417,423.7611,4061.0
2022-12-09 11:10:00,438.62,438.66,437.4,438.49,13802.0,423.7611,423.7997,422.5824,423.6355,13802.0
2022-12-09 11:15:00,438.37,439.17,438.36,438.81,5927.0,423.5195,424.2924,423.5099,423.9446,5927.0
2022-12-09 11:20:00,438.89,439.32,438.81,438.85,9025.0,424.0219,424.4373,423.9446,423.9833,9025.0
2022-12-09 11:25:00,438.86,439.07,438.67,438.94,6656.0,423.9929,424.1958,423.8094,424.0702,6656.0
2022-12-09 11:30:00,438.88,439.22,438.65,439.16,9156.0,424.0122,424.3407,423.79,424.2828,9156.0
2022-12-09 11:35:00,439.1,439.44,438.89,438.99,4583.0,424.2248,424.5533,424.0219,424.1185,4583.0
2022-12-09 11:40:00,438.99,439.95,438.95,439.95,4876.0,424.1185,425.046,424.0799,425.046,4876.0
2022-12-09 11:45:00,440.0,440.34,439.81,439.81,3838.0,425.0943,425.4228,424.9107,424.9107,3838.0
2022-12-09 11:50:00,439.86,440.13,439.52,439.52,3036.0,424.959,425.2199,424.6306,424.6306,3036.0
2022-12-09 11:55:00,439.65,439.7,439.37,439.55,5450.0,424.7562,424.8045,424.4856,424.6595,5450.0
2022-12-09 12:00:00,439.51,439.59,438.93,439.07,4102.0,424.6209,424.6982,424.0606,424.1958,4102.0
2022-12-09 12:05:00,438.91,439.04,438.68,438.82,4537.0,424.0412,424.1668,423.819,423.9543,4537.0
2022-12-09 12:10:00,438.84,439.11,438.63,438.97,5929.0,423.9736,424.2345,423.7707,424.0992,5929.0
2022-12-09 12:15:00,439.06,439.07,438.09,438.29,9015.0,424.1861,424.1958,423.249,423.4422,9015.0
2022-12-09 12:20:00,438.32,438.4,437.67,437.8,5715.0,423.4712,423.5485,422.8432,422.9688,5715.0
2022-12-09 12:25:00,437.73,437.91,437.64,437.81,3790.0,422.9012,423.0751,422.8143,422.9785,3790.0
2022-12-09 12:30:00,437.78,438.53,437.78,438.16,8508.0,422.9495,423.6741,422.9495,423.3166,8508.0
2022-12-09 12:35:00,438.17,438.37,437.88,438.16,7150.0,423.3263,423.5195,423.0461,423.3166,7150.0
2022-12-09 12:40:00,438.28,438.55,438.13,438.36,4381.0,423.4326,423.6934,423.2877,423.5099,4381.0
2022-12-09 12:45:00,438.38,438.48,437.82,437.93,4782.0,423.5292,423.6258,422.9882,423.0944,4782.0
2022-12-09 12:50:00,438.07,438.17,437.76,438.02,3898.0,423.2297,423.3263,422.9302,423.1814,3898.0
2022-12-09 12:55:00,438.04,438.59,438.01,438.07,3763.0,423.2007,423.7321,423.1717,423.2297,3763.0
2022-12-09 13:00:00,438.1,438.53,437.98,438.42,7714.0,423.2587,423.6741,423.1427,423.5678,7714.0
2022-12-09 13:05:00,438.31,438.43,437.61,437.74,7474.0,423.4616,423.5775,422.7853,422.9109,7474.0
2022-12-09 13:10:00,437.6,438.66,437.5,438.66,12391.0,422.7756,423.7997,422.679,423.7997,12391.0
2022-12-09 13:15:00,438.56,438.98,438.45,438.78,7037.0,423.7031,424.1089,423.5968,423.9156,7037.0
2022-12-09 13:20:00,438.71,438.71,438.25,438.31,4403.0,423.848,423.848,423.4036,423.4616,4403.0
2022-12-09 13:25:00,438.36,438.43,438.09,438.3,4110.0,423.5099,423.5775,423.249,423.4519,4110.0
2022-12-09 13:30:00,438.28,438.33,437.92,437.92,3733.0,423.4326,423.4809,423.0848,423.0848,3733.0
2022-12-09 13:35:00,437.85,438.18,437.85,438.0,4459.0,423.0171,423.336,423.0171,423.1621,4459.0
2022-12-09 13:40:00,438.13,438.13,437.63,437.74,5896.0,423.2877,423.2877,422.8046,422.9109,5896.0
2022-12-09 13:45:00,437.86,437.99,437.58,437.77,5958.0,423.0268,423.1524,422.7563,422.9398,5958.0
2022-12-09 13:50:00,437.9,437.99,437.58,437.76,2449.0,423.0654,423.1524,422.7563,422.9302,2449.0
2022-12-09 13:55:00,437.69,438.04,437.49,438.01,5308.0,422.8626,423.2007,422.6693,423.1717,5308.0
2022-12-09 14:00:00,437.98,438.06,437.41,437.54,4448.0,423.1427,423.22,422.592,422.7176,4448.0
2022-12-09 14:05:00,437.41,437.47,437.0,437.38,4918.0,422.592,422.65,422.1959,422.5631,4918.0
2022-12-09 14:10:00,437.29,437.34,437.03,437.27,5693.0,422.4761,422.5244,422.2249,422.4568,5693.0
2022-12-09 14:15:00,437.29,437.46,437.18,437.18,3122.0,422.4761,422.6404,422.3698,422.3698,3122.0
2022-12-09 14:20:00,437.17,437.38,437.06,437.3,6048.0,422.3602,422.5631,422.2539,422.4858,6048.0
2022-12-09 14:25:00,437.31,437.72,437.18,437.69,6784.0,422.4954,422.8915,422.3698,422.8626,6784.0
2022-12-09 14:30:00,437.69,438.04,437.27,438.02,7971.0,422.8626,423.2007,422.4568,423.1814,7971.0
2022-12-09 14:35:00,438.1,438.21,437.91,437.94,4269.0,423.2587,423.3649,423.0751,423.1041,4269.0
2022-12-09 14:40:00,437.91,438.0,437.44,437.76,7077.0,423.0751,423.1621,422.621,422.9302,7077.0
2022-12-09 14:45:00,437.75,439.0,437.75,438.97,10248.0,422.9205,424.1282,422.9205,424.0992,10248.0
2022-12-09 14:50:00,438.71,438.81,438.51,438.58,4267.0,423.848,423.9446,423.6548,423.7224,4267.0
2022-12-09 14:55:00,438.59,438.66,438.06,438.06,3881.0,423.7321,423.7997,423.22,423.22,3881.0
2022-12-09 15:00:00,438.03,438.34,437.73,438.2,4950.0,423.191,423.4905,422.9012,423.3553,4950.0
2022-12-09 15:05:00,438.08,438.4,437.88,437.9,4351.0,423.2393,423.5485,423.0461,423.0654,4351.0
2022-12-09 15:10:00,437.89,438.37,437.85,438.24,5955.0,423.0558,423.5195,423.0171,423.3939,5955.0
2022-12-09 15:15:00,438.24,438.76,438.15,438.31,8506.0,423.3939,423.8963,423.307,423.4616,8506.0
2022-12-09 15:20:00,438.36,438.39,437.87,437.94,5761.0,423.5099,423.5388,423.0365,423.1041,5761.0
2022-12-09 15:25:00,437.8,437.99,437.68,437.79,5657.0,422.9688,423.1524,422.8529,422.9592,5657.0
2022-12-09 15:30:00,437.78,437.83,437.42,437.45,10302.0,422.9495,422.9978,422.6017,422.6307,10302.0
2022-12-09 15:35:00,437.46,437.5,436.96,437.08,10460.0,422.6404,422.679,422.1573,422.2732,10460.0
2022-12-09 15:40:00,436.94,436.96,436.62,436.76,16479.0,422.138,422.1573,421.8288,421.9641,16479.0
2022-12-09 15:45:00,436.66,437.21,436.6,436.85,28383.0,421.8675,422.3988,421.8095,422.051,28383.0
2022-12-09 15:50:00,436.54,436.54,435.15,435.56,27472.0,421.7515,421.7515,420.4086,420.8047,27472.0
2022-12-09 15:55:00,435.57,435.83,434.38,435.01,64800.0,420.8144,421.0656,419.6647,420.2733,64800.0
2022-12-12 09:30:00,436.12,436.12,433.22,433.23,23609.0,421.3457,421.3457,418.544,418.5536,23609.0
2022-12-12 09:35:00,433.2,434.26,433.2,433.56,5408.0,418.5247,419.5488,418.5247,418.8725,5408.0
2022-12-12 09:40:00,434.12,434.21,432.93,433.78,14912.0,419.4135,419.5004,418.2638,419.085,14912.0
2022-12-12 09:45:00,433.53,434.13,433.47,433.47,2795.0,418.8435,419.4232,418.7855,418.7855,2795.0
2022-12-12 09:50:00,433.6,433.6,432.3,433.22,11837.0,418.9111,418.9111,417.6552,418.544,11837.0
2022-12-12 09:55:00,433.04,433.98,432.63,433.3,4676.0,418.3701,419.2782,417.974,418.6213,4676.0
2022-12-12 10:00:00,433.7,434.6,433.7,434.6,2008.0,419.0077,419.8772,419.0077,419.8772,2008.0
2022-12-12 10:05:00,434.77,435.53,434.77,435.38,5023.0,420.0415,420.7757,420.0415,420.6308,5023.0
2022-12-12 10:10:00,435.35,435.76,434.96,434.96,2403.0,420.6018,420.9979,420.225,420.225,2403.0
2022-12-12 10:15:00,435.03,435.3,434.32,434.49,5283.0,420.2927,420.5535,419.6067,419.771,5283.0
2022-12-12 10:20:00,434.4,434.69,434.23,434.46,7641.0,419.684,419.9642,419.5198,419.742,7641.0
2022-12-12 10:25:00,434.57,435.76,434.46,435.47,9233.0,419.8483,420.9979,419.742,420.7178,9233.0
2022-12-12 10:30:00,435.46,435.9,435.09,435.36,10196.0,420.7081,421.1332,420.3506,420.6115,10196.0
2022-12-12 10:35:00,435.26,435.28,434.99,435.1,4869.0,420.5149,420.5342,420.254,420.3603,4869.0
2022-12-12 10:40:00,435.07,435.13,434.52,435.02,13961.0,420.3313,420.3893,419.7999,420.283,13961.0
2022-12-12 10:45:00,435.02,435.02,434.16,434.16,10020.0,420.283,420.283,419.4521,419.4521,10020.0
2022-12-12 10:50:00,434.02,434.14,433.42,433.78,17347.0,419.3169,419.4328,418.7372,419.085,17347.0
2022-12-12 10:55:00,433.72,434.12,433.46,434.12,16416.0,419.027,419.4135,418.7759,419.4135,16416.0
2022-12-12 11:00:00,433.99,434.27,433.67,434.1,9835.0,419.2879,419.5584,418.9787,419.3942,9835.0
2022-12-12 11:05:00,434.04,434.62,433.99,434.58,4011.0,419.3362,419.8966,419.2879,419.8579,4011.0
2022-12-12 11:10:00,434.48,434.73,434.4,434.73,3908.0,419.7613,420.0028,419.684,420.0028,3908.0
2022-12-12 11:15:00,434.87,434.95,434.31,434.31,5849.0,420.1381,420.2154,419.5971,419.5971,5849.0
2022-12-12 11:20:00,434.25,434.78,434.19,434.7,4058.0,419.5391,420.0511,419.4811,419.9738,4058.0
2022-12-12 11:25:00,434.67,435.11,434.34,435.11,6602.0,419.9449,420.37,419.626,420.37,6602.0
2022-12-12 11:30:00,435.08,435.1,434.79,434.93,1921.0,420.341,420.3603,420.0608,420.1961,1921.0
2022-12-12 11:35:00,434.85,434.85,434.48,434.59,1119.0,420.1188,420.1188,419.7613,419.8676,1119.0
2022-12-12 11:40:00,434.59,434.59,433.46,433.46,7549.0,419.8676,419.8676,418.7759,418.7759,7549.0
2022-12-12 11:45:00,433.46,433.89,433.36,433.74,8410.0,418.7759,419.1913,418.6792,419.0464,8410.0
2022-12-12 11:50:00,433.69,433.95,433.59,433.59,8959.0,418.9981,419.2493,418.9015,418.9015,8959.0
2022-12-12 11:55:00,433.61,434.09,433.5,434.03,6723.0,418.9208,419.3845,418.8145,419.3265,6723.0
2022-12-12 12:00:00,433.92,434.19,433.86,433.93,6236.0,419.2203,419.4811,419.1623,419.2299,6236.0
2022-12-12 12:05:00,434.05,434.05,433.57,433.69,4851.0,419.3459,419.3459,418.8821,418.9981,4851.0
2022-12-12 12:10:00,433.69,433.75,433.38,433.47,10703.0,418.9981,419.056,418.6986,418.7855,10703.0
2022-12-12 12:15:00,433.53,433.97,432.95,433.97,13274.0,418.8435,419.2686,418.2831,419.2686,13274.0
2022-12-12 12:20:00,433.79,433.79,432.84,432.85,4247.0,419.0947,419.0947,418.1769,418.1865,4247.0
2022-12-12 12:25:00,432.75,433.34,432.72,433.24,3100.0,418.0899,418.6599,418.0609,418.5633,3100.0
2022-12-12 12:30:00,433.19,433.34,432.78,432.87,8550.0,418.515,418.6599,418.1189,418.2058,8550.0
2022-12-12 12:35:00,432.92,433.49,432.92,433.33,5011.0,418.2542,418.8048,418.2542,418.6503,5011.0
2022-12-12 12:40:00,433.34,433.57,433.18,433.24,3315.0,418.6599,418.8821,418.5053,418.5633,3315.0
2022-12-12 12:45:00,433.25,433.37,432.9,433.03,2195.0,418.573,418.6889,418.2348,418.3604,2195.0
2022-12-12 12:50:00,433.04,433.17,432.82,433.17,8444.0,418.3701,418.4957,418.1575,418.4957,8444.0
2022-12-12 12:55:00,433.06,433.06,432.49,432.63,10808.0,418.3894,418.3894,417.8387,417.974,10808.0
2022-12-12 13:00:00,432.6,433.18,432.52,432.69,9688.0,417.945,418.5053,417.8677,418.0319,9688.0
2022-12-12 13:05:00,432.68,432.96,432.53,432.72,13264.0,418.0223,418.2928,417.8774,418.0609,13264.0
2022-12-12 13:10:00,432.65,432.74,431.71,431.91,8845.0,417.9933,418.0802,417.0851,417.2784,8845.0
2022-12-12 13:15:00,431.96,432.04,431.79,431.82,5384.0,417.3267,417.404,417.1624,417.1914,5384.0
2022-12-12 13:20:00,431.93,431.93,431.64,431.74,4175.0,417.2977,417.2977,417.0175,417.1141,4175.0
2022-12-12 13:25:00,431.75,432.58,431.74,432.58,13713.0,417.1238,417.9257,417.1141,417.9257,13713.0
2022-12-12 13:30:00,432.61,432.99,432.39,432.58,7954.0,417.9547,418.3218,417.7421,417.9257,7954.0
2022-12-12 13:35:00,432.48,432.48,432.07,432.18,4696.0,417.8291,417.8291,417.4329,417.5392,4696.0
2022-12-12 13:40:00,432.3,432.96,432.18,432.64,9785.0,417.6552,418.2928,417.5392,417.9836,9785.0
2022-12-12 13:45:00,432.58,432.75,432.44,432.69,6300.0,417.9257,418.0899,417.7904,418.0319,6300.0
2022-12-12 13:50:00,432.71,432.72,432.24,432.44,6633.0,418.0513,418.0609,417.5972,417.7904,6633.0
2022-12-12 13:55:00,432.24,432.89,432.24,432.73,4150.0,417.5972,418.2252,417.5972,418.0706,4150.0
2022-12-12 14:00:00,432.94,433.26,432.91,432.93,6066.0,418.2735,418.5826,418.2445,418.2638,6066.0
2022-12-12 14:05:00,433.04,433.16,432.92,433.12,2603.0,418.3701,418.486,418.2542,418.4474,2603.0
2022-12-12 14:10:00,433.03,433.13,432.86,433.07,4281.0,418.3604,418.457,418.1962,418.3991,4281.0
2022-12-12 14:15:00,433.09,433.23,432.82,433.15,5781.0,418.4184,418.5536,418.1575,418.4764,5781.0
2022-12-12 14:20:00,433.15,433.27,433.05,433.16,6619.0,418.4764,418.5923,418.3797,418.486,6619.0
2022-12-12 14:25:00,433.12,433.61,433.1,433.59,11893.0,418.4474,418.9208,418.4281,418.9015,11893.0
2022-12-12 14:30:00,433.59,433.84,433.51,433.51,5427.0,418.9015,419.143,418.8242,418.8242,5427.0
2022-12-12 14:35:00,433.6,433.77,433.35,433.62,5782.0,418.9111,419.0754,418.6696,418.9304,5782.0
2022-12-12 14:40:00,433.69,433.69,433.36,433.44,4850.0,418.9981,418.9981,418.6792,418.7565,4850.0
2022-12-12 14:45:00,433.45,433.45,432.67,432.87,6012.0,418.7662,418.7662,418.0126,418.2058,6012.0
2022-12-12 14:50:00,432.86,433.42,432.53,433.42,6217.0,418.1962,418.7372,417.8774,418.7372,6217.0
2022-12-12 14:55:00,433.43,433.8,433.32,433.67,12921.0,418.7469,419.1043,418.6406,418.9787,12921.0
2022-12-12 15:00:00,433.67,434.55,433.67,434.04,11259.0,418.9787,419.8289,418.9787,419.3362,11259.0
2022-12-12 15:05:00,434.03,435.05,434.03,435.05,8037.0,419.3265,420.312,419.3265,420.312,8037.0
2022-12-12 15:10:00,434.98,435.12,434.67,434.78,6019.0,420.2444,420.3796,419.9449,420.0511,6019.0
2022-12-12 15:15:00,434.88,435.1,434.77,434.96,2854.0,420.1478,420.3603,420.0415,420.225,2854.0
2022-12-12 15:20:00,435.04,435.45,434.97,435.38,6051.0,420.3023,420.6984,420.2347,420.6308,6051.0
2022-12-12 15:25:00,435.5,435.69,435.34,435.69,8526.0,420.7467,420.9303,420.5922,420.9303,8526.0
2022-12-12 15:30:00,435.61,436.68,435.6,436.62,12202.0,420.853,421.8868,420.8434,421.8288,12202.0
2022-12-12 15:35:00,436.69,437.14,436.69,436.86,11759.0,421.8964,422.3312,421.8964,422.0607,11759.0
2022-12-12 15:40:00,436.83,436.83,436.09,436.16,11642.0,422.0317,422.0317,421.3168,421.3844,11642.0
2022-12-12 15:45:00,436.07,437.22,435.97,437.12,45170.0,421.2974,422.4085,421.2008,422.3119,45170.0
2022-12-12 15:50:00,437.12,437.42,436.44,436.51,39737.0,422.3119,422.6017,421.6549,421.7225,39737.0
2022-12-12 15:55:00,436.56,436.97,435.75,436.97,115300.0,421.7708,422.167,420.9883,422.167,115300.0
2022-12-13 09:30:00,438.84,439.11,434.65,437.19,61213.0,423.9736,424.2345,419.9255,422.3795,61213.0
2022-12-13 09:35:00,437.43,438.04,434.6,435.63,29234.0,422.6114,423.2007,419.8772,420.8723,29234.0
2022-12-13 09:40:00,435.73,436.03,434.57,434.68,17067.0,420.969,421.2588,419.8483,419.9545,17067.0
2022-12-13 09:45:00,434.6,436.15,432.76,435.94,33889.0,419.8772,421.3747,418.0996,421.1718,33889.0
2022-12-13 09:50:00,435.94,437.97,435.43,437.97,33039.0,421.1718,423.1331,420.6791,423.1331,33039.0
2022-12-13 09:55:00,437.67,437.95,436.19,436.26,10403.0,422.8432,423.1138,421.4134,421.481,10403.0
2022-12-13 10:00:00,436.44,436.87,435.09,436.42,20345.0,421.6549,422.0703,420.3506,421.6356,20345.0
2022-12-13 10:05:00,436.47,437.15,435.19,436.0,27715.0,421.6839,422.3409,420.4473,421.2298,27715.0
2022-12-13 10:10:00,435.36,436.05,435.15,435.31,31430.0,420.6115,421.2781,420.4086,420.5632,31430.0
2022-12-13 10:15:00,434.82,434.91,433.82,434.74,11200.0,420.0898,420.1767,419.1237,420.0125,11200.0
2022-12-13 10:20:00,434.74,435.18,434.07,434.58,10014.0,420.0125,420.4376,419.3652,419.8579,10014.0
2022-12-13 10:25:00,433.82,435.35,433.61,435.34,8792.0,419.1237,420.6018,418.9208,420.5922,8792.0
2022-12-13 10:30:00,435.42,436.63,434.49,436.53,11761.0,420.6695,421.8385,419.771,421.7419,11761.0
2022-12-13 10:35:00,436.45,436.54,434.7,435.0,8917.0,421.6646,421.7515,419.9738,420.2637,8917.0
2022-12-13 10:40:00,434.8,435.85,434.76,435.85,14850.0,420.0705,421.0849,420.0318,421.0849,14850.0
2022-12-13 10:45:00,436.04,436.42,434.72,434.83,3936.0,421.2685,421.6356,419.9932,420.0994,3936.0
2022-12-13 10:50:00,434.54,435.43,434.54,435.14,8551.0,419.8193,420.6791,419.8193,420.3989,8551.0
2022-12-13 10:55:00,435.37,435.49,434.77,434.89,7906.0,420.6212,420.7371,420.0415,420.1574,7906.0
2022-12-13 11:00:00,435.23,435.97,435.01,435.94,7499.0,420.4859,421.2008,420.2733,421.1718,7499.0
2022-12-13 11:05:00,435.8,436.02,435.04,435.42,10634.0,421.0366,421.2491,420.3023,420.6695,10634.0
2022-12-13 11:10:00,435.33,435.95,435.08,435.85,6003.0,420.5825,421.1815,420.341,421.0849,6003.0
2022-12-13 11:15:00,435.95,436.25,435.4,436.07,5458.0,421.1815,421.4713,420.6501,421.2974,5458.0
2022-12-13 11:20:00,436.12,436.17,435.25,435.55,8081.0,421.3457,421.3941,420.5052,420.7951,8081.0
2022-12-13 11:25:00,435.44,436.45,435.44,436.45,5751.0,420.6888,421.6646,420.6888,421.6646,5751.0
2022-12-13 11:30:00,436.43,439.66,436.43,439.41,37485.0,421.6452,424.7658,421.6452,424.5243,37485.0
2022-12-13 11:35:00,439.17,439.33,438.3,438.5,8321.0,424.2924,424.447,423.4519,423.6451,8321.0
2022-12-13 11:40:00,438.69,438.99,438.31,438.65,7503.0,423.8287,424.1185,423.4616,423.79,7503.0
2022-12-13 11:45:00,438.61,438.61,437.33,437.6,10857.0,423.7514,423.7514,422.5148,422.7756,10857.0
2022-12-13 11:50:00,437.72,437.84,437.14,437.48,5382.0,422.8915,423.0075,422.3312,422.6597,5382.0
2022-12-13 11:55:00,437.39,437.81,437.02,437.81,5419.0,422.5727,422.9785,422.2153,422.9785,5419.0
2022-12-13 12:00:00,437.81,438.16,437.61,437.89,11106.0,422.9785,423.3166,422.7853,423.0558,11106.0
2022-12-13 12:05:00,437.83,438.46,437.83,438.01,6213.0,422.9978,423.6065,422.9978,423.1717,6213.0
2022-12-13 12:10:00,437.87,437.96,436.98,436.98,4926.0,423.0365,423.1234,422.1766,422.1766,4926.0
2022-12-13 12:15:00,436.98,437.04,435.91,435.98,9215.0,422.1766,422.2346,421.1429,421.2105,9215.0
2022-12-13 12:20:00,436.05,436.66,435.81,436.26,5753.0,421.2781,421.8675,421.0462,421.481,5753.0
2022-12-13 12:25:00,436.15,436.61,436.12,436.24,4149.0,421.3747,421.8191,421.3457,421.4617,4149.0
2022-12-13 12:30:00,436.2,436.44,435.76,436.14,7757.0,421.423,421.6549,420.9979,421.3651,7757.0
2022-12-13 12:35:00,435.95,436.38,435.86,436.25,5097.0,421.1815,421.5969,421.0946,421.4713,5097.0
2022-12-13 12:40:00,436.39,436.53,435.75,436.51,9909.0,421.6066,421.7419,420.9883,421.7225,9909.0
2022-12-13 12:45:00,436.7,436.8,435.66,435.66,5210.0,421.9061,422.0027,420.9013,420.9013,5210.0
2022-12-13 12:50:00,435.74,435.96,435.44,435.49,4470.0,420.9786,421.1912,420.6888,420.7371,4470.0
2022-12-13 12:55:00,435.49,435.94,435.49,435.71,4008.0,420.7371,421.1718,420.7371,420.9496,4008.0
2022-12-13 13:00:00,435.75,435.9,435.38,435.55,5599.0,420.9883,421.1332,420.6308,420.7951,5599.0
2022-12-13 13:05:00,435.9,436.03,435.41,435.86,5485.0,421.1332,421.2588,420.6598,421.0946,5485.0
2022-12-13 13:10:00,435.99,436.82,435.99,436.82,6829.0,421.2201,422.022,421.2201,422.022,6829.0
2022-12-13 13:15:00,436.85,437.08,436.59,437.02,8408.0,422.051,422.2732,421.7998,422.2153,8408.0
2022-12-13 13:20:00,436.92,437.9,436.8,437.61,11450.0,422.1186,423.0654,422.0027,422.7853,11450.0
2022-12-13 13:25:00,437.63,437.63,437.19,437.24,4619.0,422.8046,422.8046,422.3795,422.4278,4619.0
2022-12-13 13:30:00,437.47,437.71,437.07,437.08,6460.0,422.65,422.8819,422.2636,422.2732,6460.0
2022-12-13 13:35:00,437.07,437.42,436.86,437.19,6504.0,422.2636,422.6017,422.0607,422.3795,6504.0
2022-12-13 13:40:00,436.9,436.97,436.47,436.94,2545.0,422.0993,422.167,421.6839,422.138,2545.0
2022-12-13 13:45:00,436.98,437.0,436.18,436.36,4471.0,422.1766,422.1959,421.4037,421.5776,4471.0
2022-12-13 13:50:00,436.36,436.51,435.79,435.79,3754.0,421.5776,421.7225,421.0269,421.0269,3754.0
2022-12-13 13:55:00,435.98,436.46,435.78,436.42,2100.0,421.2105,421.6742,421.0173,421.6356,2100.0
2022-12-13 14:00:00,436.52,436.96,436.3,436.78,2900.0,421.7322,422.1573,421.5196,421.9834,2900.0
2022-12-13 14:05:00,436.89,436.9,436.01,436.33,2735.0,422.0897,422.0993,421.2395,421.5486,2735.0
2022-12-13 14:10:00,436.33,436.39,436.07,436.23,3370.0,421.5486,421.6066,421.2974,421.452,3370.0
2022-12-13 14:15:00,436.22,436.39,435.95,436.12,11302.0,421.4424,421.6066,421.1815,421.3457,11302.0
2022-12-13 14:20:00,436.01,436.36,435.85,436.36,1958.0,421.2395,421.5776,421.0849,421.5776,1958.0
2022-12-13 14:25:00,436.36,436.54,436.25,436.54,2730.0,421.5776,421.7515,421.4713,421.7515,2730.0
2022-12-13 14:30:00,436.28,436.56,436.12,436.3,3773.0,421.5003,421.7708,421.3457,421.5196,3773.0
2022-12-13 14:35:00,436.46,436.68,436.33,436.57,3886.0,421.6742,421.8868,421.5486,421.7805,3886.0
2022-12-13 14:40:00,436.58,437.49,436.56,437.25,4370.0,421.7902,422.6693,421.7708,422.4375,4370.0
2022-12-13 14:45:00,437.35,437.55,437.24,437.35,1762.0,422.5341,422.7273,422.4278,422.5341,1762.0
2022-12-13 14:50:00,437.36,437.47,436.66,436.66,6097.0,422.5437,422.65,421.8675,421.8675,6097.0
2022-12-13 14:55:00,436.56,436.68,436.38,436.56,3413.0,421.7708,421.8868,421.5969,421.7708,3413.0
2022-12-13 15:00:00,436.51,436.7,435.94,436.02,9577.0,421.7225,421.9061,421.1718,421.2491,9577.0
2022-12-13 15:05:00,436.14,436.55,436.0,436.54,4349.0,421.3651,421.7612,421.2298,421.7515,4349.0
2022-12-13 15:10:00,436.38,436.44,436.09,436.22,3217.0,421.5969,421.6549,421.3168,421.4424,3217.0
2022-12-13 15:15:00,436.1,437.05,436.1,436.93,7368.0,421.3264,422.2442,421.3264,422.1283,7368.0
2022-12-13 15:20:00,436.93,437.67,436.6,437.67,7697.0,422.1283,422.8432,421.8095,422.8432,7697.0
2022-12-13 15:25:00,437.73,437.88,437.49,437.88,2390.0,422.9012,423.0461,422.6693,423.0461,2390.0
2022-12-13 15:30:00,437.75,437.9,437.52,437.58,16914.0,422.9205,423.0654,422.6983,422.7563,16914.0
2022-12-13 15:35:00,437.49,437.7,436.89,437.11,14033.0,422.6693,422.8722,422.0897,422.3022,14033.0
2022-12-13 15:40:00,437.17,437.3,436.89,437.13,9943.0,422.3602,422.4858,422.0897,422.3215,9943.0
2022-12-13 15:45:00,437.12,437.75,437.06,437.2,16310.0,422.3119,422.9205,422.2539,422.3892,16310.0
2022-12-13 15:50:00,437.19,438.33,437.19,438.12,24199.0,422.3795,423.4809,422.3795,423.278,24199.0
2022-12-13 15:55:00,437.91,437.91,436.92,437.54,55013.0,423.0751,423.0751,422.1186,422.7176,55013.0
2022-12-14 09:30:00,439.66,440.48,438.48,439.78,30233.0,424.7658,425.558,423.6258,424.8818,30233.0
2022-12-14 09:35:00,439.56,439.87,438.96,439.38,8822.0,424.6692,424.9687,424.0895,424.4953,8822.0
2022-12-14 09:40:00,439.07,439.07,437.12,438.02,6246.0,424.1958,424.1958,422.3119,423.1814,6246.0
2022-12-14 09:45:00,438.0,439.48,437.82,438.33,7268.0,423.1621,424.5919,422.9882,423.4809,7268.0
2022-12-14 09:50:00,438.83,439.37,438.26,438.81,5688.0,423.9639,424.4856,423.4132,423.9446,5688.0
2022-12-14 09:55:00,438.82,438.82,437.68,438.38,6183.0,423.9543,423.9543,422.8529,423.5292,6183.0
2022-12-14 10:00:00,438.0,438.75,437.84,437.89,5884.0,423.1621,423.8866,423.0075,423.0558,5884.0
2022-12-14 10:05:00,437.76,438.02,436.94,437.66,4175.0,422.9302,423.1814,422.138,422.8336,4175.0
2022-12-14 10:10:00,438.09,438.26,437.55,438.19,13587.0,423.249,423.4132,422.7273,423.3456,13587.0
2022-12-14 10:15:00,438.12,438.27,437.4,438.07,8710.0,423.278,423.4229,422.5824,423.2297,8710.0
2022-12-14 10:20:00,437.97,438.2,436.84,437.74,10864.0,423.1331,423.3553,422.0414,422.9109,10864.0
2022-12-14 10:25:00,437.78,437.99,437.54,437.78,3538.0,422.9495,423.1524,422.7176,422.9495,3538.0
2022-12-14 10:30:00,437.98,438.66,437.54,438.66,4139.0,423.1427,423.7997,422.7176,423.7997,4139.0
2022-12-14 10:35:00,438.46,438.69,437.98,438.4,2721.0,423.6065,423.8287,423.1427,423.5485,2721.0
2022-12-14 10:40:00,438.37,439.45,438.35,439.26,4777.0,423.5195,424.5629,423.5002,424.3794,4777.0
2022-12-14 10:45:00,439.51,440.68,439.48,440.68,8129.0,424.6209,425.7513,424.5919,425.7513,8129.0
2022-12-14 10:50:00,440.76,441.5,440.59,440.88,10946.0,425.8286,426.5435,425.6643,425.9445,10946.0
2022-12-14 10:55:00,440.56,441.46,440.41,441.15,6855.0,425.6353,426.5048,425.4904,426.2053,6855.0
2022-12-14 11:00:00,441.08,441.48,440.94,441.11,2805.0,426.1377,426.5242,426.0025,426.1667,2805.0
2022-12-14 11:05:00,440.88,440.88,439.78,439.78,5731.0,425.9445,425.9445,424.8818,424.8818,5731.0
2022-12-14 11:10:00,439.44,441.17,439.44,441.17,9396.0,424.5533,426.2247,424.5533,426.2247,9396.0
2022-12-14 11:15:00,441.15,441.36,440.84,441.36,3761.0,426.2053,426.4082,425.9058,426.4082,3761.0
2022-12-14 11:20:00,441.15,441.44,440.83,441.32,6985.0,426.2053,426.4855,425.8962,426.3696,6985.0
2022-12-14 11:25:00,441.44,442.04,441.41,442.04,5279.0,426.4855,427.0652,426.4565,427.0652,5279.0
2022-12-14 11:30:00,442.06,442.2,441.65,441.95,6275.0,427.0845,427.2198,426.6884,426.9782,6275.0
2022-12-14 11:35:00,441.98,442.25,441.81,442.01,3316.0,427.0072,427.2681,426.843,427.0362,3316.0
2022-12-14 11:40:00,442.03,442.03,441.5,441.76,6264.0,427.0555,427.0555,426.5435,426.7947,6264.0
2022-12-14 11:45:00,441.57,441.57,441.07,441.22,6170.0,426.6111,426.6111,426.1281,426.273,6170.0
2022-12-14 11:50:00,441.21,441.21,440.39,440.58,4370.0,426.2633,426.2633,425.4711,425.6547,4370.0
2022-12-14 11:55:00,440.63,441.0,440.51,440.66,1952.0,425.703,426.0604,425.587,425.7319,1952.0
2022-12-14 12:00:00,440.77,441.63,440.72,441.63,2740.0,425.8382,426.6691,425.7899,426.6691,2740.0
2022-12-14 12:05:00,441.7,441.85,441.5,441.74,6055.0,426.7367,426.8816,426.5435,426.7754,6055.0
2022-12-14 12:10:00,441.76,441.98,441.59,441.71,1648.0,426.7947,427.0072,426.6304,426.7464,1648.0
2022-12-14 12:15:00,441.72,442.1,441.61,441.74,3470.0,426.756,427.1232,426.6498,426.7754,3470.0
2022-12-14 12:20:00,441.89,441.89,441.26,441.26,1274.0,426.9203,426.9203,426.3116,426.3116,1274.0
2022-12-14 12:25:00,441.24,441.41,440.94,441.33,2534.0,426.2923,426.4565,426.0025,426.3792,2534.0
2022-12-14 12:30:00,441.28,441.28,440.88,440.88,1002.0,426.3309,426.3309,425.9445,425.9445,1002.0
2022-12-14 12:35:00,440.91,441.53,440.78,441.53,1655.0,425.9735,426.5725,425.8479,426.5725,1655.0
2022-12-14 12:40:00,441.42,441.9,441.27,441.73,2148.0,426.4662,426.9299,426.3213,426.7657,2148.0
2022-12-14 12:45:00,441.51,441.51,441.09,441.12,1456.0,426.5532,426.5532,426.1474,426.1764,1456.0
2022-12-14 12:50:00,440.96,441.07,440.3,440.3,1621.0,426.0218,426.1281,425.3841,425.3841,1621.0
2022-12-14 12:55:00,440.6,440.79,440.47,440.47,1107.0,425.674,425.8575,425.5484,425.5484,1107.0
2022-12-14 13:00:00,440.46,440.71,440.46,440.71,1940.0,425.5387,425.7803,425.5387,425.7803,1940.0
2022-12-14 13:05:00,440.71,440.83,440.57,440.82,2464.0,425.7803,425.8962,425.645,425.8865,2464.0
2022-12-14 13:10:00,440.73,441.0,440.58,440.58,7595.0,425.7996,426.0604,425.6547,425.6547,7595.0
2022-12-14 13:15:00,440.48,440.61,440.13,440.38,6942.0,425.558,425.6836,425.2199,425.4614,6942.0
2022-12-14 13:20:00,440.34,440.4,440.16,440.27,2420.0,425.4228,425.4808,425.2489,425.3552,2420.0
2022-12-14 13:25:00,440.08,440.51,440.08,440.24,6357.0,425.1716,425.587,425.1716,425.3262,6357.0
2022-12-14 13:30:00,440.43,440.76,440.33,440.73,2013.0,425.5097,425.8286,425.4131,425.7996,2013.0
2022-12-14 13:35:00,440.73,441.39,440.73,441.11,14155.0,425.7996,426.4372,425.7996,426.1667,14155.0
2022-12-14 13:40:00,441.31,441.38,440.33,440.71,5763.0,426.3599,426.4276,425.4131,425.7803,5763.0
2022-12-14 13:45:00,440.63,440.72,439.95,440.0,4750.0,425.703,425.7899,425.046,425.0943,4750.0
2022-12-14 13:50:00,439.88,440.31,439.88,440.31,4061.0,424.9784,425.3938,424.9784,425.3938,4061.0
2022-12-14 13:55:00,440.27,440.49,439.99,440.21,2918.0,425.3552,425.5677,425.0846,425.2972,2918.0
2022-12-14 14:00:00,439.95,440.09,437.2,438.83,19342.0,425.046,425.1813,422.3892,423.9639,19342.0
2022-12-14 14:05:00,438.25,438.31,436.58,437.19,12781.0,423.4036,423.4616,421.7902,422.3795,12781.0
2022-12-14 14:10:00,437.3,437.83,436.85,436.99,7271.0,422.4858,422.9978,422.051,422.1863,7271.0
2022-12-14 14:15:00,436.61,437.56,436.61,437.48,3833.0,421.8191,422.737,421.8191,422.6597,3833.0
2022-12-14 14:20:00,437.5,437.67,436.83,437.26,6057.0,422.679,422.8432,422.0317,422.4471,6057.0
2022-12-14 14:25:00,437.23,437.97,437.01,437.47,12904.0,422.4181,423.1331,422.2056,422.65,12904.0
2022-12-14 14:30:00,437.15,437.49,434.75,434.87,7348.0,422.3409,422.6693,420.0222,420.1381,7348.0
2022-12-14 14:35:00,434.37,436.23,434.37,435.79,9484.0,419.655,421.452,419.655,421.0269,9484.0
2022-12-14 14:40:00,435.45,437.68,434.68,436.97,9551.0,420.6984,422.8529,419.9545,422.167,9551.0
2022-12-14 14:45:00,436.96,437.55,435.29,437.06,5531.0,422.1573,422.7273,420.5439,422.2539,5531.0
2022-12-14 14:50:00,436.76,436.76,435.65,436.21,1913.0,421.9641,421.9641,420.8917,421.4327,1913.0
2022-12-14 14:55:00,436.48,436.89,435.89,436.82,2907.0,421.6935,422.0897,421.1235,422.022,2907.0
2022-12-14 15:00:00,436.91,438.26,436.36,437.85,4812.0,422.109,423.4132,421.5776,423.0171,4812.0
2022-12-14 15:05:00,438.17,439.13,437.79,439.0,14453.0,423.3263,424.2538,422.9592,424.1282,14453.0
2022-12-14 15:10:00,438.89,441.36,438.89,439.77,7224.0,424.0219,426.4082,424.0219,424.8721,7224.0
2022-12-14 15:15:00,440.0,440.0,438.46,438.86,6824.0,425.0943,425.0943,423.6065,423.9929,6824.0
2022-12-14 15:20:00,438.98,439.56,438.9,439.5,8151.0,424.1089,424.6692,424.0316,424.6112,8151.0
2022-12-14 15:25:00,439.42,439.43,437.52,437.56,13077.0,424.534,424.5436,422.6983,422.737,13077.0
2022-12-14 15:30:00,437.53,437.61,436.54,436.67,9678.0,422.708,422.7853,421.7515,421.8771,9678.0
2022-12-14 15:35:00,436.87,437.45,436.2,437.45,15270.0,422.0703,422.6307,421.423,422.6307,15270.0
2022-12-14 15:40:00,437.5,437.78,437.05,437.76,12137.0,422.679,422.9495,422.2442,422.9302,12137.0
2022-12-14 15:45:00,437.78,438.64,437.28,438.24,25249.0,422.9495,423.7804,422.4664,423.3939,25249.0
2022-12-14 15:50:00,438.05,439.77,438.05,439.18,22925.0,423.2104,424.8721,423.2104,424.3021,22925.0
2022-12-14 15:55:00,439.27,439.27,438.21,438.21,91682.0,424.389,424.389,423.3649,423.3649,91682.0
2022-12-15 09:30:00,435.0,435.0,432.73,434.82,31499.0,420.2637,420.2637,418.0706,420.0898,31499.0
2022-12-15 09:35:00,434.86,436.82,434.36,436.45,10645.0,420.1284,422.022,419.6454,421.6646,10645.0
2022-12-15 09:40:00,435.74,435.98,435.21,435.86,6838.0,420.9786,421.2105,420.4666,421.0946,6838.0
2022-12-15 09:45:00,436.1,436.54,435.04,435.65,10767.0,421.3264,421.7515,420.3023,420.8917,10767.0
2022-12-15 09:50:00,435.81,436.12,434.95,435.06,5617.0,421.0462,421.3457,420.2154,420.3217,5617.0
2022-12-15 09:55:00,434.97,435.06,432.72,433.29,13080.0,420.2347,420.3217,418.0609,418.6116,13080.0
2022-12-15 10:00:00,432.96,433.72,431.59,432.21,14200.0,418.2928,419.027,416.9692,417.5682,14200.0
2022-12-15 10:05:00,432.17,432.79,431.05,431.23,8703.0,417.5296,418.1286,416.4475,416.6214,8703.0
2022-12-15 10:10:00,431.21,431.63,430.57,430.99,14743.0,416.6021,417.0079,415.9838,416.3895,14743.0
2022-12-15 10:15:00,430.74,430.76,429.48,430.15,14254.0,416.148,416.1673,414.9307,415.578,14254.0
2022-12-15 10:20:00,430.25,431.41,430.13,431.19,10147.0,415.6746,416.7953,415.5587,416.5828,10147.0
2022-12-15 10:25:00,430.98,431.46,430.79,431.46,3175.0,416.3799,416.8436,416.1963,416.8436,3175.0
2022-12-15 10:30:00,431.23,431.6,430.89,431.4,5820.0,416.6214,416.9789,416.2929,416.7856,5820.0
2022-12-15 10:35:00,431.48,433.1,431.44,432.8,5024.0,416.8629,418.4281,416.8243,418.1382,5024.0
2022-12-15 10:40:00,432.95,433.31,432.65,433.27,11318.0,418.2831,418.6309,417.9933,418.5923,11318.0
2022-12-15 10:45:00,433.28,433.28,431.2,431.21,12899.0,418.602,418.602,416.5924,416.6021,12899.0
2022-12-15 10:50:00,431.39,432.09,431.13,431.68,5351.0,416.776,417.4523,416.5248,417.0562,5351.0
2022-12-15 10:55:00,431.2,431.58,430.94,431.58,2516.0,416.5924,416.9595,416.3412,416.9595,2516.0
2022-12-15 11:00:00,431.6,432.28,431.6,432.27,2021.0,416.9789,417.6358,416.9789,417.6262,2021.0
2022-12-15 11:05:00,432.17,432.17,431.26,431.86,8907.0,417.5296,417.5296,416.6504,417.2301,8907.0
2022-12-15 11:10:00,431.69,431.69,430.59,430.61,9627.0,417.0658,417.0658,416.0031,416.0224,9627.0
2022-12-15 11:15:00,430.6,431.35,430.57,431.0,7910.0,416.0127,416.7373,415.9838,416.3992,7910.0
2022-12-15 11:20:00,431.23,431.24,430.09,430.2,8307.0,416.6214,416.6311,415.52,415.6263,8307.0
2022-12-15 11:25:00,430.11,430.11,429.25,429.25,4213.0,415.5393,415.5393,414.7085,414.7085,4213.0
2022-12-15 11:30:00,429.17,429.34,427.81,428.45,13302.0,414.6312,414.7954,413.3173,413.9356,13302.0
2022-12-15 11:35:00,428.86,429.44,428.68,428.85,4370.0,414.3317,414.892,414.1578,414.322,4370.0
2022-12-15 11:40:00,428.75,429.05,428.66,428.92,6798.0,414.2254,414.5153,414.1385,414.3897,6798.0
2022-12-15 11:45:00,429.07,429.15,428.16,428.37,4834.0,414.5346,414.6119,413.6554,413.8583,4834.0
2022-12-15 11:50:00,428.19,428.49,427.98,428.49,3796.0,413.6844,413.9742,413.4815,413.9742,3796.0
2022-12-15 11:55:00,428.5,428.81,428.16,428.45,4771.0,413.9839,414.2834,413.6554,413.9356,4771.0
2022-12-15 12:00:00,428.56,429.2,428.56,429.03,4543.0,414.0419,414.6602,414.0419,414.4959,4543.0
2022-12-15 12:05:00,429.1,429.53,429.04,429.32,3554.0,414.5636,414.979,414.5056,414.7761,3554.0
2022-12-15 12:10:00,429.42,429.42,428.7,428.7,5074.0,414.8727,414.8727,414.1771,414.1771,5074.0
2022-12-15 12:15:00,428.59,430.08,428.58,429.94,22524.0,414.0708,415.5104,414.0612,415.3751,22524.0
2022-12-15 12:20:00,429.93,429.93,428.37,428.58,10752.0,415.3654,415.3654,413.8583,414.0612,10752.0
2022-12-15 12:25:00,428.71,428.99,428.65,428.9,6173.0,414.1868,414.4573,414.1288,414.3703,6173.0
2022-12-15 12:30:00,428.91,429.76,428.91,429.55,6476.0,414.38,415.2012,414.38,414.9983,6476.0
2022-12-15 12:35:00,429.42,429.51,428.75,429.05,2655.0,414.8727,414.9597,414.2254,414.5153,2655.0
2022-12-15 12:40:00,429.03,429.37,428.51,428.51,3045.0,414.4959,414.8244,413.9935,413.9935,3045.0
2022-12-15 12:45:00,428.5,428.59,428.18,428.42,5856.0,413.9839,414.0708,413.6747,413.9066,5856.0
2022-12-15 12:50:00,428.5,428.67,428.0,428.24,3441.0,413.9839,414.1481,413.5008,413.7327,3441.0
2022-12-15 12:55:00,428.19,428.24,427.57,427.65,10685.0,413.6844,413.7327,413.0854,413.1627,10685.0
2022-12-15 13:00:00,427.65,427.86,427.2,427.3,3324.0,413.1627,413.3656,412.7279,412.8245,3324.0
2022-12-15 13:05:00,427.2,427.29,426.55,426.79,4995.0,412.7279,412.8149,412.0999,412.3318,4995.0
2022-12-15 13:10:00,426.6,426.76,426.29,426.76,7177.0,412.1483,412.3028,411.8488,412.3028,7177.0
2022-12-15 13:15:00,426.61,426.77,426.2,426.48,10266.0,412.1579,412.3125,411.7618,412.0323,10266.0
2022-12-15 13:20:00,426.31,426.5,426.07,426.07,6472.0,411.8681,412.0516,411.6362,411.6362,6472.0
2022-12-15 13:25:00,426.15,426.48,426.15,426.38,2082.0,411.7135,412.0323,411.7135,411.9357,2082.0
2022-12-15 13:30:00,426.4,427.83,426.31,427.72,16016.0,411.955,413.3366,411.8681,413.2303,16016.0
2022-12-15 13:35:00,427.57,427.58,427.27,427.31,4403.0,413.0854,413.0951,412.7956,412.8342,4403.0
2022-12-15 13:40:00,427.29,427.77,427.26,427.26,5652.0,412.8149,413.2786,412.7859,412.7859,5652.0
2022-12-15 13:45:00,427.56,427.6,427.29,427.29,3740.0,413.0757,413.1144,412.8149,412.8149,3740.0
2022-12-15 13:50:00,427.18,427.72,427.18,427.54,4961.0,412.7086,413.2303,412.7086,413.0564,4961.0
2022-12-15 13:55:00,427.67,428.1,427.49,428.1,5000.0,413.182,413.5974,413.0081,413.5974,5000.0
2022-12-15 14:00:00,428.06,428.21,427.84,427.88,5503.0,413.5588,413.7037,413.3462,413.3849,5503.0
2022-12-15 14:05:00,427.88,427.88,427.29,427.37,2919.0,413.3849,413.3849,412.8149,412.8922,2919.0
2022-12-15 14:10:00,427.27,427.8,427.22,427.69,6104.0,412.7956,413.3076,412.7472,413.2013,6104.0
2022-12-15 14:15:00,427.67,427.94,427.51,427.8,10806.0,413.182,413.4429,413.0274,413.3076,10806.0
2022-12-15 14:20:00,427.66,427.76,427.48,427.51,2124.0,413.1723,413.269,412.9984,413.0274,2124.0
2022-12-15 14:25:00,427.55,427.83,427.29,427.83,6797.0,413.0661,413.3366,412.8149,413.3366,6797.0
2022-12-15 14:30:00,427.92,428.69,427.92,428.69,2998.0,413.4235,414.1674,413.4235,414.1674,2998.0
2022-12-15 14:35:00,428.71,429.77,428.44,429.59,6470.0,414.1868,415.2109,413.9259,415.037,6470.0
2022-12-15 14:40:00,429.47,429.76,429.17,429.76,13718.0,414.921,415.2012,414.6312,415.2012,13718.0
2022-12-15 14:45:00,429.79,429.8,428.87,428.96,8367.0,415.2302,415.2398,414.3414,414.4283,8367.0
2022-12-15 14:50:00,428.98,429.61,428.77,429.61,6744.0,414.4476,415.0563,414.2447,415.0563,6744.0
2022-12-15 14:55:00,429.41,430.19,429.36,430.14,3000.0,414.8631,415.6166,414.8148,415.5683,3000.0
2022-12-15 15:00:00,430.15,430.67,430.15,430.58,3991.0,415.578,416.0804,415.578,415.9934,3991.0
2022-12-15 15:05:00,430.59,431.25,430.4,431.24,4561.0,416.0031,416.6407,415.8195,416.6311,4561.0
2022-12-15 15:10:00,431.31,431.31,430.34,430.36,6206.0,416.6987,416.6987,415.7616,415.7809,6206.0
2022-12-15 15:15:00,430.25,430.47,429.99,429.99,5040.0,415.6746,415.8871,415.4234,415.4234,5040.0
2022-12-15 15:20:00,429.96,430.46,429.96,430.25,8474.0,415.3944,415.8775,415.3944,415.6746,8474.0
2022-12-15 15:25:00,430.27,431.03,430.12,431.03,11155.0,415.6939,416.4282,415.549,416.4282,11155.0
2022-12-15 15:30:00,430.91,431.52,430.82,431.5,8931.0,416.3122,416.9016,416.2253,416.8823,8931.0
2022-12-15 15:35:00,431.46,431.51,430.52,430.52,7546.0,416.8436,416.8919,415.9355,415.9355,7546.0
2022-12-15 15:40:00,430.5,430.62,429.81,429.82,17807.0,415.9161,416.0321,415.2495,415.2592,17807.0
2022-12-15 15:45:00,429.75,430.05,429.46,429.51,14476.0,415.1915,415.4814,414.9114,414.9597,14476.0
2022-12-15 15:50:00,429.49,430.17,429.35,429.65,27608.0,414.9403,415.5973,414.8051,415.0949,27608.0
2022-12-15 15:55:00,429.6,429.88,429.05,429.79,48215.0,415.0466,415.3171,414.5153,415.2302,48215.0
2022-12-16 09:30:00,424.76,426.98,423.01,426.81,230159.0,410.3706,412.5154,408.6799,412.3511,230159.0
2022-12-16 09:35:00,426.21,426.29,423.69,424.19,10475.0,411.7715,411.8488,409.3368,409.8199,10475.0
2022-12-16 09:40:00,424.03,425.46,423.86,424.58,10190.0,409.6653,411.0469,409.5011,410.1967,10190.0
2022-12-16 09:45:00,425.14,425.92,423.79,424.54,11062.0,410.7377,411.4913,409.4334,410.158,11062.0
2022-12-16 09:50:00,424.84,424.9,424.04,424.33,9237.0,410.4479,410.5058,409.675,409.9552,9237.0
2022-12-16 09:55:00,424.51,426.4,424.44,425.84,13532.0,410.1291,411.955,410.0614,411.414,13532.0
2022-12-16 10:00:00,425.65,425.7,424.57,424.75,6630.0,411.2304,411.2787,410.187,410.3609,6630.0
2022-12-16 10:05:00,424.9,425.29,423.5,423.5,11720.0,410.5058,410.8826,409.1533,409.1533,11720.0
2022-12-16 10:10:00,423.39,423.39,422.17,422.17,4814.0,409.047,409.047,407.8683,407.8683,4814.0
2022-12-16 10:15:00,422.16,423.17,422.02,423.1,11376.0,407.8587,408.8344,407.7234,408.7668,11376.0
2022-12-16 10:20:00,423.02,423.02,422.35,422.44,10803.0,408.6895,408.6895,408.0422,408.1292,10803.0
2022-12-16 10:25:00,422.41,422.76,421.65,422.76,21601.0,408.1002,408.4383,407.3659,408.4383,21601.0
2022-12-16 10:30:00,422.41,422.92,422.01,422.01,5499.0,408.1002,408.5929,407.7137,407.7137,5499.0
2022-12-16 10:35:00,422.32,423.81,422.23,423.81,9274.0,408.0132,409.4528,407.9263,409.4528,9274.0
2022-12-16 10:40:00,423.92,424.83,423.77,424.42,9932.0,409.559,410.4382,409.4141,410.0421,9932.0
2022-12-16 10:45:00,424.5,424.66,424.07,424.33,6846.0,410.1194,410.274,409.704,409.9552,6846.0
2022-12-16 10:50:00,424.12,427.42,424.1,427.42,23331.0,409.7523,412.9405,409.7329,412.9405,23331.0
2022-12-16 10:55:00,427.39,427.82,426.11,426.47,18248.0,412.9115,413.3269,411.6748,412.0227,18248.0
2022-12-16 11:00:00,426.63,427.99,426.6,427.99,9496.0,412.1772,413.4912,412.1483,413.4912,9496.0
2022-12-16 11:05:00,427.95,428.5,427.92,428.1,6750.0,413.4525,413.9839,413.4235,413.5974,6750.0
2022-12-16 11:10:00,428.02,428.21,426.52,428.17,4415.0,413.5201,413.7037,412.071,413.6651,4415.0
2022-12-16 11:15:00,428.25,428.8,428.02,428.45,17455.0,413.7424,414.2737,413.5201,413.9356,17455.0
2022-12-16 11:20:00,428.41,429.05,427.98,427.99,8266.0,413.8969,414.5153,413.4815,413.4912,8266.0
2022-12-16 11:25:00,428.07,428.6,427.96,428.26,3838.0,413.5685,414.0805,413.4622,413.752,3838.0
2022-12-16 11:30:00,428.29,428.54,427.26,427.59,3244.0,413.781,414.0225,412.7859,413.1047,3244.0
2022-12-16 11:35:00,427.54,427.67,426.66,427.49,5432.0,413.0564,413.182,412.2062,413.0081,5432.0
2022-12-16 11:40:00,427.41,427.41,426.46,426.53,5412.0,412.9308,412.9308,412.013,412.0806,5412.0
2022-12-16 11:45:00,426.56,426.94,426.17,426.3,5917.0,412.1096,412.4767,411.7328,411.8584,5917.0
2022-12-16 11:50:00,426.17,426.71,426.17,426.63,1937.0,411.7328,412.2545,411.7328,412.1772,1937.0
2022-12-16 11:55:00,426.56,427.16,426.38,427.16,4272.0,412.1096,412.6893,411.9357,412.6893,4272.0
2022-12-16 12:00:00,427.33,428.14,427.33,428.09,4597.0,412.8535,413.6361,412.8535,413.5878,4597.0
2022-12-16 12:05:00,428.22,428.29,427.74,428.04,7013.0,413.7134,413.781,413.2496,413.5395,7013.0
2022-12-16 12:10:00,428.04,428.04,427.42,427.53,4866.0,413.5395,413.5395,412.9405,413.0467,4866.0
2022-12-16 12:15:00,427.53,428.11,427.29,428.11,5362.0,413.0467,413.6071,412.8149,413.6071,5362.0
2022-12-16 12:20:00,428.12,428.19,427.49,427.71,6767.0,413.6168,413.6844,413.0081,413.2206,6767.0
2022-12-16 12:25:00,427.64,427.66,426.99,427.39,3833.0,413.153,413.1723,412.525,412.9115,3833.0
2022-12-16 12:30:00,427.34,427.78,426.97,427.77,3681.0,412.8632,413.2883,412.5057,413.2786,3681.0
2022-12-16 12:35:00,427.6,428.02,427.41,428.02,10007.0,413.1144,413.5201,412.9308,413.5201,10007.0
2022-12-16 12:40:00,427.89,427.98,427.04,427.18,4704.0,413.3945,413.4815,412.5733,412.7086,4704.0
2022-12-16 12:45:00,427.23,427.79,427.09,427.77,4711.0,412.7569,413.2979,412.6217,413.2786,4711.0
2022-12-16 12:50:00,427.56,428.06,427.2,427.21,5575.0,413.0757,413.5588,412.7279,412.7376,5575.0
2022-12-16 12:55:00,427.1,427.37,427.03,427.16,5299.0,412.6313,412.8922,412.5637,412.6893,5299.0
2022-12-16 13:00:00,427.21,427.31,426.95,426.95,3160.0,412.7376,412.8342,412.4864,412.4864,3160.0
2022-12-16 13:05:00,426.92,427.07,426.55,426.89,8853.0,412.4574,412.6023,412.0999,412.4284,8853.0
2022-12-16 13:10:00,427.02,427.02,426.42,426.42,2471.0,412.554,412.554,411.9743,411.9743,2471.0
2022-12-16 13:15:00,426.43,426.51,425.95,426.0,4234.0,411.984,412.0613,411.5203,411.5686,4234.0
2022-12-16 13:20:00,425.85,426.33,425.68,426.33,5614.0,411.4237,411.8874,411.2594,411.8874,5614.0
2022-12-16 13:25:00,426.45,426.53,426.39,426.4,1758.0,412.0033,412.0806,411.9454,411.955,1758.0
2022-12-16 13:30:00,426.43,427.02,426.38,427.02,7288.0,411.984,412.554,411.9357,412.554,7288.0
2022-12-16 13:35:00,426.92,427.37,426.73,427.37,2150.0,412.4574,412.8922,412.2738,412.8922,2150.0
2022-12-16 13:40:00,427.56,427.56,426.83,427.04,5820.0,413.0757,413.0757,412.3705,412.5733,5820.0
2022-12-16 13:45:00,426.9,427.04,426.58,426.98,4400.0,412.4381,412.5733,412.1289,412.5154,4400.0
2022-12-16 13:50:00,426.92,427.23,426.9,427.23,4213.0,412.4574,412.7569,412.4381,412.7569,4213.0
2022-12-16 13:55:00,427.59,428.24,427.44,428.1,3745.0,413.1047,413.7327,412.9598,413.5974,3745.0
2022-12-16 14:00:00,428.11,428.21,427.99,428.18,3999.0,413.6071,413.7037,413.4912,413.6747,3999.0
2022-12-16 14:05:00,428.08,428.5,428.06,428.3,3002.0,413.5781,413.9839,413.5588,413.7907,3002.0
2022-12-16 14:10:00,428.35,429.63,428.24,429.63,5710.0,413.839,415.0756,413.7327,415.0756,5710.0
2022-12-16 14:15:00,429.7,429.84,429.41,429.56,6773.0,415.1432,415.2785,414.8631,415.008,6773.0
2022-12-16 14:20:00,429.54,429.54,428.96,429.37,8155.0,414.9887,414.9887,414.4283,414.8244,8155.0
2022-12-16 14:25:00,429.28,429.74,429.28,429.55,7642.0,414.7375,415.1819,414.7375,414.9983,7642.0
2022-12-16 14:30:00,429.53,429.62,428.79,428.85,9086.0,414.979,415.0659,414.2641,414.322,9086.0
2022-12-16 14:35:00,428.97,429.24,428.92,429.15,4773.0,414.438,414.6988,414.3897,414.6119,4773.0
2022-12-16 14:40:00,429.12,429.69,429.11,429.68,3716.0,414.5829,415.1336,414.5732,415.1239,3716.0
2022-12-16 14:45:00,429.69,430.31,429.68,430.26,7698.0,415.1336,415.7326,415.1239,415.6843,7698.0
2022-12-16 14:50:00,430.25,430.62,430.08,430.27,13830.0,415.6746,416.0321,415.5104,415.6939,13830.0
2022-12-16 14:55:00,430.43,430.68,430.27,430.27,6997.0,415.8485,416.09,415.6939,415.6939,6997.0
2022-12-16 15:00:00,430.26,430.26,429.56,429.71,6171.0,415.6843,415.6843,415.008,415.1529,6171.0
2022-12-16 15:05:00,429.8,429.8,429.07,429.12,3888.0,415.2398,415.2398,414.5346,414.5829,3888.0
2022-12-16 15:10:00,429.09,430.08,429.09,429.96,6406.0,414.5539,415.5104,414.5539,415.3944,6406.0
2022-12-16 15:15:00,429.97,430.47,429.97,430.27,12686.0,415.4041,415.8871,415.4041,415.6939,12686.0
2022-12-16 15:20:00,430.17,430.63,430.09,430.43,5086.0,415.5973,416.0417,415.52,415.8485,5086.0
2022-12-16 15:25:00,430.6,430.66,430.1,430.66,6630.0,416.0127,416.0707,415.5297,416.0707,6630.0
2022-12-16 15:30:00,430.77,431.32,430.53,430.84,9005.0,416.177,416.7084,415.9451,416.2446,9005.0
2022-12-16 15:35:00,430.76,431.0,430.47,430.61,6237.0,416.1673,416.3992,415.8871,416.0224,6237.0
2022-12-16 15:40:00,430.64,430.97,430.48,430.55,8427.0,416.0514,416.3702,415.8968,415.9644,8427.0
2022-12-16 15:45:00,430.39,431.23,430.3,431.22,25038.0,415.8099,416.6214,415.7229,416.6117,25038.0
2022-12-16 15:50:00,431.21,432.26,431.21,432.26,42689.0,416.6021,417.6165,416.6021,417.6165,42689.0
2022-12-16 15:55:00,432.37,433.0,430.54,430.96,73297.0,417.7228,418.3314,415.9548,416.3605,73297.0
2022-12-19 09:30:00,432.04,434.0,431.98,433.58,28497.0,417.404,419.2976,417.346,418.8918,28497.0
2022-12-19 09:35:00,433.31,434.12,432.83,433.46,8440.0,418.6309,419.4135,418.1672,418.7759,8440.0
2022-12-19 09:40:00,433.78,433.78,431.93,432.84,11636.0,419.085,419.085,417.2977,418.1769,11636.0
2022-12-19 09:45:00,432.69,433.15,431.33,431.33,6709.0,418.0319,418.4764,416.718,416.718,6709.0
2022-12-19 09:50:00,431.87,432.58,431.62,431.63,8118.0,417.2397,417.9257,416.9982,417.0079,8118.0
2022-12-19 09:55:00,431.6,432.72,431.18,432.52,3269.0,416.9789,418.0609,416.5731,417.8677,3269.0
2022-12-19 10:00:00,432.53,432.73,432.06,432.5,2237.0,417.8774,418.0706,417.4233,417.8484,2237.0
2022-12-19 10:05:00,432.14,432.57,432.0,432.04,4720.0,417.5006,417.916,417.3653,417.404,4720.0
2022-12-19 10:10:00,432.34,433.96,432.33,433.83,10162.0,417.6938,419.2589,417.6841,419.1333,10162.0
2022-12-19 10:15:00,433.65,434.17,433.35,433.93,6441.0,418.9594,419.4618,418.6696,419.2299,6441.0
2022-12-19 10:20:00,434.18,434.33,433.6,434.03,5907.0,419.4715,419.6164,418.9111,419.3265,5907.0
2022-12-19 10:25:00,434.22,434.64,434.17,434.53,6920.0,419.5101,419.9159,419.4618,419.8096,6920.0
2022-12-19 10:30:00,434.39,434.47,433.41,433.41,5684.0,419.6744,419.7516,418.7276,418.7276,5684.0
2022-12-19 10:35:00,433.56,433.73,432.87,432.87,4631.0,418.8725,419.0367,418.2058,418.2058,4631.0
2022-12-19 10:40:00,432.77,433.24,432.75,433.19,8523.0,418.1092,418.5633,418.0899,418.515,8523.0
2022-12-19 10:45:00,433.36,433.55,433.08,433.26,4583.0,418.6792,418.8628,418.4087,418.5826,4583.0
2022-12-19 10:50:00,433.0,433.11,432.65,432.77,8479.0,418.3314,418.4377,417.9933,418.1092,8479.0
2022-12-19 10:55:00,432.71,432.71,431.88,432.13,14300.0,418.0513,418.0513,417.2494,417.4909,14300.0
2022-12-19 11:00:00,432.0,432.22,431.2,431.33,10222.0,417.3653,417.5779,416.5924,416.718,10222.0
2022-12-19 11:05:00,431.37,431.72,431.21,431.72,10611.0,416.7567,417.0948,416.6021,417.0948,10611.0
2022-12-19 11:10:00,431.73,432.07,431.53,432.06,7671.0,417.1045,417.4329,416.9112,417.4233,7671.0
2022-12-19 11:15:00,432.16,432.74,432.05,432.74,5086.0,417.5199,418.0802,417.4136,418.0802,5086.0
2022-12-19 11:20:00,432.72,432.89,432.0,432.89,8291.0,418.0609,418.2252,417.3653,418.2252,8291.0
2022-12-19 11:25:00,432.89,433.25,432.76,433.2,2976.0,418.2252,418.573,418.0996,418.5247,2976.0
2022-12-19 11:30:00,433.19,433.3,432.43,432.81,5146.0,418.515,418.6213,417.7807,418.1479,5146.0
2022-12-19 11:35:00,432.68,432.87,432.56,432.81,1643.0,418.0223,418.2058,417.9063,418.1479,1643.0
2022-12-19 11:40:00,432.89,433.06,432.64,432.73,7280.0,418.2252,418.3894,417.9836,418.0706,7280.0
2022-12-19 11:45:00,432.57,432.91,432.33,432.91,8175.0,417.916,418.2445,417.6841,418.2445,8175.0
2022-12-19 11:50:00,432.99,432.99,432.66,432.91,2919.0,418.3218,418.3218,418.003,418.2445,2919.0
2022-12-19 11:55:00,432.91,433.2,432.78,433.0,6893.0,418.2445,418.5247,418.1189,418.3314,6893.0
2022-12-19 12:00:00,432.86,433.15,432.76,433.15,4199.0,418.1962,418.4764,418.0996,418.4764,4199.0
2022-12-19 12:05:00,433.03,433.03,432.7,432.94,2202.0,418.3604,418.3604,418.0416,418.2735,2202.0
2022-12-19 12:10:00,432.88,433.06,432.54,432.63,2729.0,418.2155,418.3894,417.887,417.974,2729.0
2022-12-19 12:15:00,432.63,432.76,432.28,432.52,1642.0,417.974,418.0996,417.6358,417.8677,1642.0
2022-12-19 12:20:00,432.57,432.73,432.43,432.47,3958.0,417.916,418.0706,417.7807,417.8194,3958.0
2022-12-19 12:25:00,432.37,432.37,431.6,431.82,4161.0,417.7228,417.7228,416.9789,417.1914,4161.0
2022-12-19 12:30:00,431.86,431.88,431.19,431.19,9537.0,417.2301,417.2494,416.5828,416.5828,9537.0
2022-12-19 12:35:00,431.23,431.83,431.23,431.74,8576.0,416.6214,417.2011,416.6214,417.1141,8576.0
2022-12-19 12:40:00,431.74,431.78,431.11,431.3,6966.0,417.1141,417.1528,416.5055,416.689,6966.0
2022-12-19 12:45:00,431.19,431.49,431.17,431.37,5471.0,416.5828,416.8726,416.5634,416.7567,5471.0
2022-12-19 12:50:00,431.27,431.76,431.27,431.64,12744.0,416.66,417.1334,416.66,417.0175,12744.0
2022-12-19 12:55:00,431.46,431.46,430.48,430.7,12840.0,416.8436,416.8436,415.8968,416.1094,12840.0
2022-12-19 13:00:00,430.9,431.05,430.13,430.2,4638.0,416.3026,416.4475,415.5587,415.6263,4638.0
2022-12-19 13:05:00,430.33,430.6,430.2,430.41,5376.0,415.7519,416.0127,415.6263,415.8292,5376.0
2022-12-19 13:10:00,430.45,430.79,430.28,430.65,4264.0,415.8678,416.1963,415.7036,416.0611,4264.0
2022-12-19 13:15:00,430.63,430.63,429.83,430.14,9453.0,416.0417,416.0417,415.2688,415.5683,9453.0
2022-12-19 13:20:00,430.16,430.37,430.04,430.29,9854.0,415.5876,415.7905,415.4717,415.7132,9854.0
2022-12-19 13:25:00,430.22,430.96,430.22,430.79,9118.0,415.6456,416.3605,415.6456,416.1963,9118.0
2022-12-19 13:30:00,430.74,431.11,430.74,431.01,7392.0,416.148,416.5055,416.148,416.4089,7392.0
2022-12-19 13:35:00,431.13,431.43,431.13,431.37,3374.0,416.5248,416.8146,416.5248,416.7567,3374.0
2022-12-19 13:40:00,431.5,431.58,431.07,431.15,6961.0,416.8823,416.9595,416.4668,416.5441,6961.0
2022-12-19 13:45:00,431.11,431.56,431.08,431.49,3929.0,416.5055,416.9402,416.4765,416.8726,3929.0
2022-12-19 13:50:00,431.41,431.56,431.29,431.37,2770.0,416.7953,416.9402,416.6794,416.7567,2770.0
2022-12-19 13:55:00,431.42,431.56,431.12,431.32,6987.0,416.805,416.9402,416.5151,416.7084,6987.0
2022-12-19 14:00:00,431.52,431.6,430.81,430.9,8687.0,416.9016,416.9789,416.2156,416.3026,8687.0
2022-12-19 14:05:00,430.95,431.53,430.89,431.4,3321.0,416.3509,416.9112,416.2929,416.7856,3321.0
2022-12-19 14:10:00,431.41,431.7,431.26,431.28,6366.0,416.7953,417.0755,416.6504,416.6697,6366.0
2022-12-19 14:15:00,431.39,431.55,430.98,431.24,6163.0,416.776,416.9306,416.3799,416.6311,6163.0
2022-12-19 14:20:00,431.3,431.5,431.26,431.45,2052.0,416.689,416.8823,416.6504,416.8339,2052.0
2022-12-19 14:25:00,431.37,431.37,431.09,431.11,2754.0,416.7567,416.7567,416.4861,416.5055,2754.0
2022-12-19 14:30:00,431.1,431.21,430.94,431.03,2511.0,416.4958,416.6021,416.3412,416.4282,2511.0
2022-12-19 14:35:00,431.08,431.19,430.75,430.81,1701.0,416.4765,416.5828,416.1577,416.2156,1701.0
2022-12-19 14:40:00,430.81,430.81,429.99,430.34,6003.0,416.2156,416.2156,415.4234,415.7616,6003.0
2022-12-19 14:45:00,430.32,430.68,430.13,430.37,5474.0,415.7422,416.09,415.5587,415.7905,5474.0
2022-12-19 14:50:00,430.39,430.44,430.06,430.19,7113.0,415.8099,415.8582,415.491,415.6166,7113.0
2022-12-19 14:55:00,430.33,430.52,430.05,430.34,6598.0,415.7519,415.9355,415.4814,415.7616,6598.0
2022-12-19 15:00:00,430.27,430.29,429.7,430.13,12204.0,415.6939,415.7132,415.1432,415.5587,12204.0
2022-12-19 15:05:00,430.19,430.57,430.12,430.5,7657.0,415.6166,415.9838,415.549,415.9161,7657.0
2022-12-19 15:10:00,430.5,430.71,430.38,430.38,6565.0,415.9161,416.119,415.8002,415.8002,6565.0
2022-12-19 15:15:00,430.44,431.01,430.44,430.89,5641.0,415.8582,416.4089,415.8582,416.2929,5641.0
2022-12-19 15:20:00,430.95,431.22,430.74,430.8,10177.0,416.3509,416.6117,416.148,416.206,10177.0
2022-12-19 15:25:00,430.89,431.21,430.89,431.11,11175.0,416.2929,416.6021,416.2929,416.5055,11175.0
2022-12-19 15:30:00,430.96,431.35,430.96,431.35,12587.0,416.3605,416.7373,416.3605,416.7373,12587.0
2022-12-19 15:35:00,431.29,432.01,431.29,431.5,5407.0,416.6794,417.375,416.6794,416.8823,5407.0
2022-12-19 15:40:00,431.49,431.81,431.25,431.67,6472.0,416.8726,417.1818,416.6407,417.0465,6472.0
2022-12-19 15:45:00,431.73,432.18,431.58,432.18,17465.0,417.1045,417.5392,416.9595,417.5392,17465.0
2022-12-19 15:50:00,432.11,432.63,432.11,432.58,19588.0,417.4716,417.974,417.4716,417.9257,19588.0
2022-12-19 15:55:00,432.65,432.79,432.3,432.45,50698.0,417.9933,418.1286,417.6552,417.8001,50698.0
2022-12-20 09:30:00,432.07,433.35,429.73,432.92,25105.0,417.4329,418.6696,415.1722,418.2542,25105.0
2022-12-20 09:35:00,433.02,434.59,433.01,434.16,4030.0,418.3508,419.8676,418.3411,419.4521,4030.0
2022-12-20 09:40:00,434.18,434.6,433.55,433.73,9119.0,419.4715,419.8772,418.8628,419.0367,9119.0
2022-12-20 09:45:00,433.81,434.37,433.2,433.34,9750.0,419.114,419.655,418.5247,418.6599,9750.0
2022-12-20 09:50:00,433.02,433.69,432.76,433.16,5642.0,418.3508,418.9981,418.0996,418.486,5642.0
2022-12-20 09:55:00,432.96,434.28,432.68,433.9,7877.0,418.2928,419.5681,418.0223,419.201,7877.0
2022-12-20 10:00:00,433.92,434.23,432.9,432.98,5490.0,419.2203,419.5198,418.2348,418.3121,5490.0
2022-12-20 10:05:00,433.18,433.67,433.06,433.58,8072.0,418.5053,418.9787,418.3894,418.8918,8072.0
2022-12-20 10:10:00,433.39,434.26,432.88,434.26,4903.0,418.7082,419.5488,418.2155,419.5488,4903.0
2022-12-20 10:15:00,434.48,435.13,434.16,434.89,5494.0,419.7613,420.3893,419.4521,420.1574,5494.0
2022-12-20 10:20:00,435.33,435.33,434.59,434.74,2503.0,420.5825,420.5825,419.8676,420.0125,2503.0
2022-12-20 10:25:00,434.8,434.8,434.34,434.37,4202.0,420.0705,420.0705,419.626,419.655,4202.0
2022-12-20 10:30:00,434.79,434.91,434.46,434.47,3097.0,420.0608,420.1767,419.742,419.7516,3097.0
2022-12-20 10:35:00,434.64,435.13,434.39,434.91,7133.0,419.9159,420.3893,419.6744,420.1767,7133.0
2022-12-20 10:40:00,434.91,435.55,434.85,435.39,3261.0,420.1767,420.7951,420.1188,420.6405,3261.0
2022-12-20 10:45:00,435.34,435.97,435.0,435.97,3653.0,420.5922,421.2008,420.2637,421.2008,3653.0
2022-12-20 10:50:00,436.0,436.56,436.0,436.46,4850.0,421.2298,421.7708,421.2298,421.6742,4850.0
2022-12-20 10:55:00,436.5,437.05,435.83,436.2,7245.0,421.7129,422.2442,421.0656,421.423,7245.0
2022-12-20 11:00:00,436.12,436.34,435.62,436.0,10717.0,421.3457,421.5583,420.8627,421.2298,10717.0
2022-12-20 11:05:00,436.09,436.09,434.89,435.33,7177.0,421.3168,421.3168,420.1574,420.5825,7177.0
2022-12-20 11:10:00,435.24,435.26,434.87,435.22,2630.0,420.4956,420.5149,420.1381,420.4762,2630.0
2022-12-20 11:15:00,435.12,435.12,434.22,434.6,3129.0,420.3796,420.3796,419.5101,419.8772,3129.0
2022-12-20 11:20:00,434.61,434.8,434.34,434.45,8587.0,419.8869,420.0705,419.626,419.7323,8587.0
2022-12-20 11:25:00,434.24,434.6,433.98,434.6,9451.0,419.5294,419.8772,419.2782,419.8772,9451.0
2022-12-20 11:30:00,434.45,434.77,434.42,434.57,4153.0,419.7323,420.0415,419.7033,419.8483,4153.0
2022-12-20 11:35:00,434.82,435.34,434.82,435.34,4795.0,420.0898,420.5922,420.0898,420.5922,4795.0
2022-12-20 11:40:00,435.29,435.62,435.06,435.06,5043.0,420.5439,420.8627,420.3217,420.3217,5043.0
2022-12-20 11:45:00,435.19,435.4,434.69,435.1,4652.0,420.4473,420.6501,419.9642,420.3603,4652.0
2022-12-20 11:50:00,435.17,435.31,434.88,435.1,3675.0,420.4279,420.5632,420.1478,420.3603,3675.0
2022-12-20 11:55:00,434.99,435.6,434.82,435.6,9938.0,420.254,420.8434,420.0898,420.8434,9938.0
2022-12-20 12:00:00,435.61,435.73,435.34,435.71,1100.0,420.853,420.969,420.5922,420.9496,1100.0
2022-12-20 12:05:00,435.66,435.9,435.35,435.35,2640.0,420.9013,421.1332,420.6018,420.6018,2640.0
2022-12-20 12:10:00,435.33,435.33,434.62,434.69,5342.0,420.5825,420.5825,419.8966,419.9642,5342.0
2022-12-20 12:15:00,434.54,434.6,434.23,434.51,6500.0,419.8193,419.8772,419.5198,419.7903,6500.0
2022-12-20 12:20:00,434.45,434.8,434.45,434.68,3844.0,419.7323,420.0705,419.7323,419.9545,3844.0
2022-12-20 12:25:00,434.75,434.79,434.5,434.73,4118.0,420.0222,420.0608,419.7806,420.0028,4118.0
2022-12-20 12:30:00,434.6,434.81,434.5,434.68,12907.0,419.8772,420.0801,419.7806,419.9545,12907.0
2022-12-20 12:35:00,434.78,434.78,434.5,434.56,2419.0,420.0511,420.0511,419.7806,419.8386,2419.0
2022-12-20 12:40:00,434.57,435.3,434.57,435.1,3320.0,419.8483,420.5535,419.8483,420.3603,3320.0
2022-12-20 12:45:00,435.26,435.46,435.09,435.35,3800.0,420.5149,420.7081,420.3506,420.6018,3800.0
2022-12-20 12:50:00,435.5,435.5,435.2,435.2,932.0,420.7467,420.7467,420.4569,420.4569,932.0
2022-12-20 12:55:00,435.65,435.66,435.4,435.41,2968.0,420.8917,420.9013,420.6501,420.6598,2968.0
2022-12-20 13:00:00,435.39,435.76,435.38,435.73,4600.0,420.6405,420.9979,420.6308,420.969,4600.0
2022-12-20 13:05:00,435.73,435.73,435.36,435.37,1637.0,420.969,420.969,420.6115,420.6212,1637.0
2022-12-20 13:10:00,435.41,435.53,435.11,435.34,6000.0,420.6598,420.7757,420.37,420.5922,6000.0
2022-12-20 13:15:00,435.31,435.68,435.31,435.61,9118.0,420.5632,420.9207,420.5632,420.853,9118.0
2022-12-20 13:20:00,435.59,435.95,435.54,435.62,5509.0,420.8337,421.1815,420.7854,420.8627,5509.0
2022-12-20 13:25:00,435.62,435.9,435.56,435.56,5965.0,420.8627,421.1332,420.8047,420.8047,5965.0
2022-12-20 13:30:00,435.63,436.42,435.63,436.33,4727.0,420.8723,421.6356,420.8723,421.5486,4727.0
2022-12-20 13:35:00,436.35,436.85,436.24,436.49,1390.0,421.568,422.051,421.4617,421.7032,1390.0
2022-12-20 13:40:00,436.69,436.74,436.4,436.6,1849.0,421.8964,421.9447,421.6163,421.8095,1849.0
2022-12-20 13:45:00,436.51,436.62,436.37,436.55,1124.0,421.7225,421.8288,421.5873,421.7612,1124.0
2022-12-20 13:50:00,436.54,436.68,436.49,436.68,2689.0,421.7515,421.8868,421.7032,421.8868,2689.0
2022-12-20 13:55:00,436.43,436.43,436.11,436.11,1903.0,421.6452,421.6452,421.3361,421.3361,1903.0
2022-12-20 14:00:00,436.25,436.39,435.94,436.24,6506.0,421.4713,421.6066,421.1718,421.4617,6506.0
2022-12-20 14:05:00,436.21,436.54,436.06,436.37,4424.0,421.4327,421.7515,421.2878,421.5873,4424.0
2022-12-20 14:10:00,436.37,436.81,436.37,436.74,2795.0,421.5873,422.0124,421.5873,421.9447,2795.0
2022-12-20 14:15:00,436.62,436.62,435.86,435.86,3048.0,421.8288,421.8288,421.0946,421.0946,3048.0
2022-12-20 14:20:00,435.96,435.96,435.69,435.71,5473.0,421.1912,421.1912,420.9303,420.9496,5473.0
2022-12-20 14:25:00,435.72,435.92,435.37,435.92,7987.0,420.9593,421.1525,420.6212,421.1525,7987.0
2022-12-20 14:30:00,435.91,435.91,435.68,435.68,956.0,421.1429,421.1429,420.9207,420.9207,956.0
2022-12-20 14:35:00,435.78,435.9,435.55,435.62,3102.0,421.0173,421.1332,420.7951,420.8627,3102.0
2022-12-20 14:40:00,435.74,435.74,435.19,435.22,2563.0,420.9786,420.9786,420.4473,420.4762,2563.0
2022-12-20 14:45:00,435.18,435.36,435.03,435.22,1629.0,420.4376,420.6115,420.2927,420.4762,1629.0
2022-12-20 14:50:00,435.16,435.25,434.89,435.12,6459.0,420.4183,420.5052,420.1574,420.3796,6459.0
2022-12-20 14:55:00,434.96,435.07,434.62,434.71,2931.0,420.225,420.3313,419.8966,419.9835,2931.0
2022-12-20 15:00:00,434.76,435.07,434.55,434.64,9831.0,420.0318,420.3313,419.8289,419.9159,9831.0
2022-12-20 15:05:00,434.64,434.79,434.51,434.77,4684.0,419.9159,420.0608,419.7903,420.0415,4684.0
2022-12-20 15:10:00,434.67,434.98,434.58,434.87,3736.0,419.9449,420.2444,419.8579,420.1381,3736.0
2022-12-20 15:15:00,435.02,435.24,434.79,435.08,3883.0,420.283,420.4956,420.0608,420.341,3883.0
2022-12-20 15:20:00,434.99,435.05,434.64,434.98,6997.0,420.254,420.312,419.9159,420.2444,6997.0
2022-12-20 15:25:00,435.02,435.48,435.02,435.41,4161.0,420.283,420.7274,420.283,420.6598,4161.0
2022-12-20 15:30:00,435.5,435.95,435.46,435.71,4005.0,420.7467,421.1815,420.7081,420.9496,4005.0
2022-12-20 15:35:00,435.75,436.21,435.62,436.13,15943.0,420.9883,421.4327,420.8627,421.3554,15943.0
2022-12-20 15:40:00,436.23,436.23,436.04,436.11,10912.0,421.452,421.452,421.2685,421.3361,10912.0
2022-12-20 15:45:00,436.09,436.66,436.04,436.59,27288.0,421.3168,421.8675,421.2685,421.7998,27288.0
2022-12-20 15:50:00,436.53,436.56,435.41,435.41,11106.0,421.7419,421.7708,420.6598,420.6598,11106.0
2022-12-20 15:55:00,435.28,435.54,435.21,435.39,24932.0,420.5342,420.7854,420.4666,420.6405,24932.0
2022-12-21 09:30:00,437.85,439.05,437.85,438.16,25287.0,423.0171,424.1765,423.0171,423.3166,25287.0
2022-12-21 09:35:00,438.71,439.16,437.21,437.21,11513.0,423.848,424.2828,422.3988,422.3988,11513.0
2022-12-21 09:40:00,437.17,437.82,436.7,437.74,5382.0,422.3602,422.9882,421.9061,422.9109,5382.0
2022-12-21 09:45:00,437.72,437.75,436.84,436.88,11533.0,422.8915,422.9205,422.0414,422.08,11533.0
2022-12-21 09:50:00,437.04,437.22,436.22,437.22,8978.0,422.2346,422.4085,421.4424,422.4085,8978.0
2022-12-21 09:55:00,437.08,437.28,436.58,437.17,18573.0,422.2732,422.4664,421.7902,422.3602,18573.0
2022-12-21 10:00:00,437.13,437.74,437.13,437.69,2860.0,422.3215,422.9109,422.3215,422.8626,2860.0
2022-12-21 10:05:00,437.39,438.45,437.2,438.25,1743.0,422.5727,423.5968,422.3892,423.4036,1743.0
2022-12-21 10:10:00,438.53,438.53,436.56,436.8,8152.0,423.6741,423.6741,421.7708,422.0027,8152.0
2022-12-21 10:15:00,436.61,437.0,436.23,436.24,4394.0,421.8191,422.1959,421.452,421.4617,4394.0
2022-12-21 10:20:00,436.05,437.2,436.05,437.0,7203.0,421.2781,422.3892,421.2781,422.1959,7203.0
2022-12-21 10:25:00,436.86,437.72,436.85,437.72,5607.0,422.0607,422.8915,422.051,422.8915,5607.0
2022-12-21 10:30:00,437.84,437.94,437.35,437.87,11965.0,423.0075,423.1041,422.5341,423.0365,11965.0
2022-12-21 10:35:00,437.93,438.56,437.67,438.44,7379.0,423.0944,423.7031,422.8432,423.5872,7379.0
2022-12-21 10:40:00,438.33,438.5,438.13,438.16,3574.0,423.4809,423.6451,423.2877,423.3166,3574.0
2022-12-21 10:45:00,438.16,438.37,437.25,437.57,6069.0,423.3166,423.5195,422.4375,422.7466,6069.0
2022-12-21 10:50:00,437.53,437.78,437.16,437.51,3877.0,422.708,422.9495,422.3505,422.6887,3877.0
2022-12-21 10:55:00,437.67,437.79,437.05,437.05,3576.0,422.8432,422.9592,422.2442,422.2442,3576.0
2022-12-21 11:00:00,437.22,437.55,437.17,437.49,5529.0,422.4085,422.7273,422.3602,422.6693,5529.0
2022-12-21 11:05:00,437.38,437.77,437.24,437.52,9352.0,422.5631,422.9398,422.4278,422.6983,9352.0
2022-12-21 11:10:00,437.65,438.07,437.49,437.49,6233.0,422.8239,423.2297,422.6693,422.6693,6233.0
2022-12-21 11:15:00,437.69,437.7,436.88,436.89,9589.0,422.8626,422.8722,422.08,422.0897,9589.0
2022-12-21 11:20:00,436.97,437.45,436.96,437.33,2828.0,422.167,422.6307,422.1573,422.5148,2828.0
2022-12-21 11:25:00,437.52,437.8,437.47,437.75,1619.0,422.6983,422.9688,422.65,422.9205,1619.0
2022-12-21 11:30:00,437.84,437.85,437.68,437.8,1456.0,423.0075,423.0171,422.8529,422.9688,1456.0
2022-12-21 11:35:00,437.81,438.45,437.7,438.44,3271.0,422.9785,423.5968,422.8722,423.5872,3271.0
2022-12-21 11:40:00,438.52,438.85,438.26,438.72,2487.0,423.6644,423.9833,423.4132,423.8577,2487.0
2022-12-21 11:45:00,438.69,438.69,438.1,438.35,1747.0,423.8287,423.8287,423.2587,423.5002,1747.0
2022-12-21 11:50:00,438.27,438.59,438.21,438.49,1352.0,423.4229,423.7321,423.3649,423.6355,1352.0
2022-12-21 11:55:00,438.47,438.47,437.85,437.85,13985.0,423.6161,423.6161,423.0171,423.0171,13985.0
2022-12-21 12:00:00,437.86,438.24,437.75,438.22,8721.0,423.0268,423.3939,422.9205,423.3746,8721.0
2022-12-21 12:05:00,438.14,438.31,437.96,438.06,5616.0,423.2973,423.4616,423.1234,423.22,5616.0
2022-12-21 12:10:00,438.18,438.38,437.74,437.9,15978.0,423.336,423.5292,422.9109,423.0654,15978.0
2022-12-21 12:15:00,437.99,438.42,437.7,438.27,5681.0,423.1524,423.5678,422.8722,423.4229,5681.0
2022-12-21 12:20:00,438.28,438.55,438.16,438.28,6359.0,423.4326,423.6934,423.3166,423.4326,6359.0
2022-12-21 12:25:00,438.23,438.35,438.06,438.13,2580.0,423.3843,423.5002,423.22,423.2877,2580.0
2022-12-21 12:30:00,438.21,438.65,438.21,438.42,6415.0,423.3649,423.79,423.3649,423.5678,6415.0
2022-12-21 12:35:00,438.47,438.85,438.41,438.74,2879.0,423.6161,423.9833,423.5582,423.877,2879.0
2022-12-21 12:40:00,438.81,439.64,438.73,439.59,6074.0,423.9446,424.7465,423.8673,424.6982,6074.0
2022-12-21 12:45:00,439.52,439.92,439.39,439.92,9311.0,424.6306,425.017,424.505,425.017,9311.0
2022-12-21 12:50:00,439.7,440.68,439.7,440.68,8581.0,424.8045,425.7513,424.8045,425.7513,8581.0
2022-12-21 12:55:00,440.48,440.58,440.1,440.58,3175.0,425.558,425.6547,425.1909,425.6547,3175.0
2022-12-21 13:00:00,440.54,440.7,440.27,440.69,2878.0,425.616,425.7706,425.3552,425.7609,2878.0
2022-12-21 13:05:00,440.83,441.09,440.79,441.05,4328.0,425.8962,426.1474,425.8575,426.1087,4328.0
2022-12-21 13:10:00,440.98,441.34,440.93,441.11,4001.0,426.0411,426.3889,425.9928,426.1667,4001.0
2022-12-21 13:15:00,441.1,441.1,440.88,440.9,2208.0,426.157,426.157,425.9445,425.9638,2208.0
2022-12-21 13:20:00,440.98,441.09,440.26,440.74,9083.0,426.0411,426.1474,425.3455,425.8092,9083.0
2022-12-21 13:25:00,440.81,441.28,440.65,440.85,3261.0,425.8769,426.3309,425.7223,425.9155,3261.0
2022-12-21 13:30:00,440.88,440.99,440.71,440.8,3185.0,425.9445,426.0508,425.7803,425.8672,3185.0
2022-12-21 13:35:00,440.78,440.89,440.74,440.74,2641.0,425.8479,425.9542,425.8092,425.8092,2641.0
2022-12-21 13:40:00,440.65,440.99,440.44,440.99,3864.0,425.7223,426.0508,425.5194,426.0508,3864.0
2022-12-21 13:45:00,441.04,441.3,441.02,441.24,2481.0,426.0991,426.3503,426.0798,426.2923,2481.0
2022-12-21 13:50:00,441.3,441.89,441.27,441.89,6973.0,426.3503,426.9203,426.3213,426.9203,6973.0
2022-12-21 13:55:00,441.87,442.43,441.45,442.17,14640.0,426.901,427.442,426.4952,427.1908,14640.0
2022-12-21 14:00:00,442.31,443.49,442.26,443.24,15294.0,427.326,428.4661,427.2777,428.2245,15294.0
2022-12-21 14:05:00,443.25,443.87,443.2,443.78,15844.0,428.2342,428.8332,428.1859,428.7463,15844.0
2022-12-21 14:10:00,443.8,443.85,443.34,443.85,6376.0,428.7656,428.8139,428.3212,428.8139,6376.0
2022-12-21 14:15:00,443.92,444.51,443.86,444.34,22457.0,428.8815,429.4515,428.8235,429.2873,22457.0
2022-12-21 14:20:00,444.21,444.29,443.42,443.69,7001.0,429.1617,429.239,428.3984,428.6593,7001.0
2022-12-21 14:25:00,443.67,443.74,442.91,443.33,18899.0,428.64,428.7076,427.9057,428.3115,18899.0
2022-12-21 14:30:00,443.44,443.82,443.28,443.82,3296.0,428.4178,428.7849,428.2632,428.7849,3296.0
2022-12-21 14:35:00,443.81,443.84,443.09,443.26,5345.0,428.7752,428.8042,428.0796,428.2439,5345.0
2022-12-21 14:40:00,443.39,443.7,443.16,443.65,12343.0,428.3695,428.669,428.1473,428.6207,12343.0
2022-12-21 14:45:00,443.61,443.92,443.54,443.81,12505.0,428.582,428.8815,428.5144,428.7752,12505.0
2022-12-21 14:50:00,443.93,444.07,443.2,443.29,6499.0,428.8912,429.0264,428.1859,428.2729,6499.0
2022-12-21 14:55:00,443.33,443.5,442.99,443.31,10271.0,428.3115,428.4757,427.983,428.2922,10271.0
2022-12-21 15:00:00,443.4,443.57,442.92,442.92,3681.0,428.3791,428.5434,427.9154,427.9154,3681.0
2022-12-21 15:05:00,443.04,443.04,442.06,442.25,9149.0,428.0313,428.0313,427.0845,427.2681,9149.0
2022-12-21 15:10:00,442.31,442.8,442.31,442.64,3440.0,427.326,427.7994,427.326,427.6449,3440.0
2022-12-21 15:15:00,442.79,442.8,442.28,442.34,6713.0,427.7898,427.7994,427.2971,427.355,6713.0
2022-12-21 15:20:00,442.41,442.65,442.02,442.53,8989.0,427.4227,427.6545,427.0459,427.5386,8989.0
2022-12-21 15:25:00,442.39,442.53,441.5,441.5,4427.0,427.4033,427.5386,426.5435,426.5435,4427.0
2022-12-21 15:30:00,441.5,441.94,441.26,441.47,12044.0,426.5435,426.9686,426.3116,426.5145,12044.0
2022-12-21 15:35:00,441.54,441.54,441.0,441.05,15464.0,426.5821,426.5821,426.0604,426.1087,15464.0
2022-12-21 15:40:00,441.1,441.14,439.92,440.23,16607.0,426.157,426.1957,425.017,425.3165,16607.0
2022-12-21 15:45:00,440.19,440.56,439.76,440.56,29466.0,425.2779,425.6353,424.8624,425.6353,29466.0
2022-12-21 15:50:00,440.53,440.53,439.66,440.2,17035.0,425.6063,425.6063,424.7658,425.2875,17035.0
2022-12-21 15:55:00,440.33,441.65,440.31,441.64,41367.0,425.4131,426.6884,425.3938,426.6787,41367.0
2022-12-22 09:30:00,440.34,440.53,438.01,438.39,22309.0,425.4228,425.6063,423.1717,423.5388,22309.0
2022-12-22 09:35:00,438.07,439.26,437.98,438.47,9235.0,423.2297,424.3794,423.1427,423.6161,9235.0
2022-12-22 09:40:00,438.62,439.05,438.35,438.49,10252.0,423.7611,424.1765,423.5002,423.6355,10252.0
2022-12-22 09:45:00,438.06,439.11,438.06,438.38,6696.0,423.22,424.2345,423.22,423.5292,6696.0
2022-12-22 09:50:00,438.53,438.56,437.69,437.71,5488.0,423.6741,423.7031,422.8626,422.8819,5488.0
2022-12-22 09:55:00,437.71,437.72,437.25,437.45,11797.0,422.8819,422.8915,422.4375,422.6307,11797.0
2022-12-22 10:00:00,437.45,437.45,436.0,436.61,9443.0,422.6307,422.6307,421.2298,421.8191,9443.0
2022-12-22 10:05:00,436.43,436.68,436.1,436.32,3641.0,421.6452,421.8868,421.3264,421.539,3641.0
2022-12-22 10:10:00,436.21,436.3,434.5,435.37,11473.0,421.4327,421.5196,419.7806,420.6212,11473.0
2022-12-22 10:15:00,435.53,436.05,435.23,436.01,6904.0,420.7757,421.2781,420.4859,421.2395,6904.0
2022-12-22 10:20:00,435.91,436.11,435.68,435.91,6206.0,421.1429,421.3361,420.9207,421.1429,6206.0
2022-12-22 10:25:00,436.11,436.98,436.11,436.94,4200.0,421.3361,422.1766,421.3361,422.138,4200.0
2022-12-22 10:30:00,436.83,437.15,435.65,437.15,18854.0,422.0317,422.3409,420.8917,422.3409,18854.0
2022-12-22 10:35:00,437.02,437.04,436.67,436.78,6919.0,422.2153,422.2346,421.8771,421.9834,6919.0
2022-12-22 10:40:00,436.72,437.19,436.37,436.75,4350.0,421.9254,422.3795,421.5873,421.9544,4350.0
2022-12-22 10:45:00,436.57,437.36,436.54,436.96,3011.0,421.7805,422.5437,421.7515,422.1573,3011.0
2022-12-22 10:50:00,437.05,437.23,436.78,436.93,2702.0,422.2442,422.4181,421.9834,422.1283,2702.0
2022-12-22 10:55:00,436.78,436.97,436.39,436.78,9047.0,421.9834,422.167,421.6066,421.9834,9047.0
2022-12-22 11:00:00,436.64,436.64,436.48,436.6,1100.0,421.8481,421.8481,421.6935,421.8095,1100.0
2022-12-22 11:05:00,436.46,436.6,436.06,436.11,3705.0,421.6742,421.8095,421.2878,421.3361,3705.0
2022-12-22 11:10:00,435.96,436.06,435.74,435.9,3129.0,421.1912,421.2878,420.9786,421.1332,3129.0
2022-12-22 11:15:00,435.78,436.46,435.78,436.33,6047.0,421.0173,421.6742,421.0173,421.5486,6047.0
2022-12-22 11:20:00,436.17,436.84,436.17,436.73,3868.0,421.3941,422.0414,421.3941,421.9351,3868.0
2022-12-22 11:25:00,436.62,436.88,436.59,436.77,4625.0,421.8288,422.08,421.7998,421.9737,4625.0
2022-12-22 11:30:00,436.74,437.03,436.65,436.83,9225.0,421.9447,422.2249,421.8578,422.0317,9225.0
2022-12-22 11:35:00,436.91,437.14,436.5,436.51,8021.0,422.109,422.3312,421.7129,421.7225,8021.0
2022-12-22 11:40:00,436.47,437.08,436.23,437.08,7867.0,421.6839,422.2732,421.452,422.2732,7867.0
2022-12-22 11:45:00,437.03,437.14,436.63,436.79,9332.0,422.2249,422.3312,421.8385,421.993,9332.0
2022-12-22 11:50:00,436.88,437.15,436.84,436.96,10563.0,422.08,422.3409,422.0414,422.1573,10563.0
2022-12-22 11:55:00,436.96,437.07,436.29,436.45,5251.0,422.1573,422.2636,421.51,421.6646,5251.0
2022-12-22 12:00:00,436.45,436.45,436.08,436.16,5918.0,421.6646,421.6646,421.3071,421.3844,5918.0
2022-12-22 12:05:00,436.09,436.09,435.37,435.7,5757.0,421.3168,421.3168,420.6212,420.94,5757.0
2022-12-22 12:10:00,435.82,435.83,435.08,435.33,9459.0,421.0559,421.0656,420.341,420.5825,9459.0
2022-12-22 12:15:00,435.08,435.3,434.85,435.09,6104.0,420.341,420.5535,420.1188,420.3506,6104.0
2022-12-22 12:20:00,435.18,435.18,434.4,434.6,6341.0,420.4376,420.4376,419.684,419.8772,6341.0
2022-12-22 12:25:00,434.47,434.49,433.69,433.71,3412.0,419.7516,419.771,418.9981,419.0174,3412.0
2022-12-22 12:30:00,433.81,434.01,433.5,433.5,8638.0,419.114,419.3072,418.8145,418.8145,8638.0
2022-12-22 12:35:00,433.43,433.45,433.08,433.09,3215.0,418.7469,418.7662,418.4087,418.4184,3215.0
2022-12-22 12:40:00,433.18,433.18,432.62,432.64,5707.0,418.5053,418.5053,417.9643,417.9836,5707.0
2022-12-22 12:45:00,432.75,432.76,432.55,432.7,4833.0,418.0899,418.0996,417.8967,418.0416,4833.0
2022-12-22 12:50:00,432.61,433.14,432.58,432.99,8122.0,417.9547,418.4667,417.9257,418.3218,8122.0
2022-12-22 12:55:00,433.03,433.11,432.71,432.94,8442.0,418.3604,418.4377,418.0513,418.2735,8442.0
2022-12-22 13:00:00,432.9,432.9,432.22,432.37,11545.0,418.2348,418.2348,417.5779,417.7228,11545.0
2022-12-22 13:05:00,432.24,432.4,431.66,431.98,4777.0,417.5972,417.7518,417.0368,417.346,4777.0
2022-12-22 13:10:00,431.97,432.84,431.96,432.84,5934.0,417.3363,418.1769,417.3267,418.1769,5934.0
2022-12-22 13:15:00,432.75,433.45,432.74,433.34,11250.0,418.0899,418.7662,418.0802,418.6599,11250.0
2022-12-22 13:20:00,433.36,433.36,432.67,432.86,4022.0,418.6792,418.6792,418.0126,418.1962,4022.0
2022-12-22 13:25:00,432.75,432.91,432.49,432.49,2764.0,418.0899,418.2445,417.8387,417.8387,2764.0
2022-12-22 13:30:00,432.46,432.48,431.89,431.93,7068.0,417.8097,417.8291,417.259,417.2977,7068.0
2022-12-22 13:35:00,432.02,432.19,431.65,432.19,4006.0,417.3846,417.5489,417.0272,417.5489,4006.0
2022-12-22 13:40:00,432.08,432.13,431.83,431.84,2378.0,417.4426,417.4909,417.2011,417.2107,2378.0
2022-12-22 13:45:00,431.82,431.99,431.74,431.79,5151.0,417.1914,417.3557,417.1141,417.1624,5151.0
2022-12-22 13:50:00,431.89,431.89,431.47,431.56,2159.0,417.259,417.259,416.8533,416.9402,2159.0
2022-12-22 13:55:00,431.48,431.56,431.1,431.12,7015.0,416.8629,416.9402,416.4958,416.5151,7015.0
2022-12-22 14:00:00,431.26,431.59,431.0,431.1,15439.0,416.6504,416.9692,416.3992,416.4958,15439.0
2022-12-22 14:05:00,431.02,431.17,430.36,431.17,16196.0,416.4185,416.5634,415.7809,416.5634,16196.0
2022-12-22 14:10:00,430.95,432.09,430.95,432.09,5376.0,416.3509,417.4523,416.3509,417.4523,5376.0
2022-12-22 14:15:00,432.0,432.7,431.78,432.64,20554.0,417.3653,418.0416,417.1528,417.9836,20554.0
2022-12-22 14:20:00,432.71,433.59,432.09,433.39,15087.0,418.0513,418.9015,417.4523,418.7082,15087.0
2022-12-22 14:25:00,433.21,433.82,433.06,433.59,5873.0,418.5343,419.1237,418.3894,418.9015,5873.0
2022-12-22 14:30:00,433.44,434.11,433.24,433.95,1415.0,418.7565,419.4038,418.5633,419.2493,1415.0
2022-12-22 14:35:00,434.24,434.32,433.65,434.14,5274.0,419.5294,419.6067,418.9594,419.4328,5274.0
2022-12-22 14:40:00,434.0,434.22,433.84,434.22,4302.0,419.2976,419.5101,419.143,419.5101,4302.0
2022-12-22 14:45:00,434.09,434.74,434.09,434.52,4789.0,419.3845,420.0125,419.3845,419.7999,4789.0
2022-12-22 14:50:00,434.61,434.88,434.37,434.54,4037.0,419.8869,420.1478,419.655,419.8193,4037.0
2022-12-22 14:55:00,434.48,435.16,434.48,435.03,4760.0,419.7613,420.4183,419.7613,420.2927,4760.0
2022-12-22 15:00:00,435.22,435.22,434.65,434.95,3041.0,420.4762,420.4762,419.9255,420.2154,3041.0
2022-12-22 15:05:00,434.91,435.24,434.72,435.2,6146.0,420.1767,420.4956,419.9932,420.4569,6146.0
2022-12-22 15:10:00,435.09,435.18,434.54,434.62,10991.0,420.3506,420.4376,419.8193,419.8966,10991.0
2022-12-22 15:15:00,434.71,436.13,434.7,435.83,21180.0,419.9835,421.3554,419.9738,421.0656,21180.0
2022-12-22 15:20:00,435.82,436.96,435.82,436.96,13785.0,421.0559,422.1573,421.0559,422.1573,13785.0
2022-12-22 15:25:00,436.58,437.11,436.58,437.11,5590.0,421.7902,422.3022,421.7902,422.3022,5590.0
2022-12-22 15:30:00,437.05,437.11,436.25,436.25,4650.0,422.2442,422.3022,421.4713,421.4713,4650.0
2022-12-22 15:35:00,436.08,436.11,435.17,435.17,4399.0,421.3071,421.3361,420.4279,420.4279,4399.0
2022-12-22 15:40:00,435.28,435.28,434.43,434.43,7543.0,420.5342,420.5342,419.713,419.713,7543.0
2022-12-22 15:45:00,434.4,435.34,434.31,435.33,11892.0,419.684,420.5922,419.5971,420.5825,11892.0
2022-12-22 15:50:00,435.43,436.19,435.43,435.63,21924.0,420.6791,421.4134,420.6791,420.8723,21924.0
2022-12-22 15:55:00,435.51,436.06,435.05,435.92,38265.0,420.7564,421.2878,420.312,421.1525,38265.0
2022-12-23 09:30:00,435.89,437.88,435.87,437.39,18448.0,421.1235,423.0461,421.1042,422.5727,18448.0
2022-12-23 09:35:00,436.92,436.92,433.22,433.81,7832.0,422.1186,422.1186,418.544,419.114,7832.0
2022-12-23 09:40:00,434.01,435.18,433.87,434.96,4966.0,419.3072,420.4376,419.172,420.225,4966.0
2022-12-23 09:45:00,434.94,434.94,433.57,434.46,2946.0,420.2057,420.2057,418.8821,419.742,2946.0
2022-12-23 09:50:00,434.57,434.69,434.02,434.34,2225.0,419.8483,419.9642,419.3169,419.626,2225.0
2022-12-23 09:55:00,434.07,434.19,433.54,433.81,6475.0,419.3652,419.4811,418.8531,419.114,6475.0
2022-12-23 10:00:00,433.98,436.17,433.92,435.02,9112.0,419.2782,421.3941,419.2203,420.283,9112.0
2022-12-23 10:05:00,435.18,435.46,434.58,435.22,3539.0,420.4376,420.7081,419.8579,420.4762,3539.0
2022-12-23 10:10:00,435.2,435.88,435.2,435.28,7056.0,420.4569,421.1139,420.4569,420.5342,7056.0
2022-12-23 10:15:00,435.38,436.71,435.2,436.71,1960.0,420.6308,421.9158,420.4569,421.9158,1960.0
2022-12-23 10:20:00,436.41,436.41,435.69,435.94,2028.0,421.6259,421.6259,420.9303,421.1718,2028.0
2022-12-23 10:25:00,435.94,435.97,435.29,435.31,2371.0,421.1718,421.2008,420.5439,420.5632,2371.0
2022-12-23 10:30:00,435.59,436.19,435.51,435.74,3151.0,420.8337,421.4134,420.7564,420.9786,3151.0
2022-12-23 10:35:00,435.93,436.03,435.61,435.75,2816.0,421.1622,421.2588,420.853,420.9883,2816.0
2022-12-23 10:40:00,435.85,435.85,435.11,435.14,2737.0,421.0849,421.0849,420.37,420.3989,2737.0
2022-12-23 10:45:00,435.01,435.12,434.25,434.31,3504.0,420.2733,420.3796,419.5391,419.5971,3504.0
2022-12-23 10:50:00,434.21,434.21,433.41,433.62,4592.0,419.5004,419.5004,418.7276,418.9304,4592.0
2022-12-23 10:55:00,433.71,434.02,433.61,433.93,4125.0,419.0174,419.3169,418.9208,419.2299,4125.0
2022-12-23 11:00:00,433.78,434.7,433.78,434.7,3024.0,419.085,419.9738,419.085,419.9738,3024.0
2022-12-23 11:05:00,434.42,434.47,434.19,434.47,1254.0,419.7033,419.7516,419.4811,419.7516,1254.0
2022-12-23 11:10:00,434.64,435.3,434.64,435.12,3350.0,419.9159,420.5535,419.9159,420.3796,3350.0
2022-12-23 11:15:00,435.26,435.35,434.81,434.81,3149.0,420.5149,420.6018,420.0801,420.0801,3149.0
2022-12-23 11:20:00,435.07,435.07,434.75,434.91,2355.0,420.3313,420.3313,420.0222,420.1767,2355.0
2022-12-23 11:25:00,435.02,435.09,434.75,435.04,2516.0,420.283,420.3506,420.0222,420.3023,2516.0
2022-12-23 11:30:00,435.12,435.63,435.05,435.21,4743.0,420.3796,420.8723,420.312,420.4666,4743.0
2022-12-23 11:35:00,435.37,435.63,435.36,435.54,3717.0,420.6212,420.8723,420.6115,420.7854,3717.0
2022-12-23 11:40:00,435.8,436.02,435.8,435.94,3294.0,421.0366,421.2491,421.0366,421.1718,3294.0
2022-12-23 11:45:00,435.99,436.33,435.78,436.33,4191.0,421.2201,421.5486,421.0173,421.5486,4191.0
2022-12-23 11:50:00,436.43,436.58,436.2,436.35,3296.0,421.6452,421.7902,421.423,421.568,3296.0
2022-12-23 11:55:00,436.28,436.95,436.15,436.47,4997.0,421.5003,422.1476,421.3747,421.6839,4997.0
2022-12-23 12:00:00,436.58,437.02,436.58,436.73,10509.0,421.7902,422.2153,421.7902,421.9351,10509.0
2022-12-23 12:05:00,436.67,436.67,436.47,436.54,2965.0,421.8771,421.8771,421.6839,421.7515,2965.0
2022-12-23 12:10:00,436.58,436.9,436.46,436.72,1708.0,421.7902,422.0993,421.6742,421.9254,1708.0
2022-12-23 12:15:00,436.7,436.88,436.56,436.8,1600.0,421.9061,422.08,421.7708,422.0027,1600.0
2022-12-23 12:20:00,436.73,437.31,436.72,437.3,2825.0,421.9351,422.4954,421.9254,422.4858,2825.0
2022-12-23 12:25:00,437.23,437.23,436.61,436.64,4419.0,422.4181,422.4181,421.8191,421.8481,4419.0
2022-12-23 12:30:00,436.74,436.85,436.46,436.78,4391.0,421.9447,422.051,421.6742,421.9834,4391.0
2022-12-23 12:35:00,436.81,436.99,436.8,436.99,3551.0,422.0124,422.1863,422.0027,422.1863,3551.0
2022-12-23 12:40:00,437.01,437.12,436.52,436.57,1498.0,422.2056,422.3119,421.7322,421.7805,1498.0
2022-12-23 12:45:00,436.74,436.82,436.57,436.57,1730.0,421.9447,422.022,421.7805,421.7805,1730.0
2022-12-23 12:50:00,436.49,436.49,436.33,436.33,1261.0,421.7032,421.7032,421.5486,421.5486,1261.0
2022-12-23 12:55:00,436.41,436.61,436.32,436.32,2448.0,421.6259,421.8191,421.539,421.539,2448.0
2022-12-23 13:00:00,436.29,436.64,436.19,436.64,2287.0,421.51,421.8481,421.4134,421.8481,2287.0
2022-12-23 13:05:00,436.59,436.6,436.16,436.23,2170.0,421.7998,421.8095,421.3844,421.452,2170.0
2022-12-23 13:10:00,436.24,436.24,435.91,435.93,3921.0,421.4617,421.4617,421.1429,421.1622,3921.0
2022-12-23 13:15:00,435.95,436.36,435.9,436.16,1909.0,421.1815,421.5776,421.1332,421.3844,1909.0
2022-12-23 13:20:00,436.25,436.25,436.04,436.24,2100.0,421.4713,421.4713,421.2685,421.4617,2100.0
2022-12-23 13:25:00,436.1,436.59,436.0,436.59,2883.0,421.3264,421.7998,421.2298,421.7998,2883.0
2022-12-23 13:30:00,436.55,436.66,436.41,436.62,1478.0,421.7612,421.8675,421.6259,421.8288,1478.0
2022-12-23 13:35:00,436.6,436.66,436.44,436.48,905.0,421.8095,421.8675,421.6549,421.6935,905.0
2022-12-23 13:40:00,436.6,436.73,436.35,436.36,2844.0,421.8095,421.9351,421.568,421.5776,2844.0
2022-12-23 13:45:00,436.4,436.4,435.78,436.22,3025.0,421.6163,421.6163,421.0173,421.4424,3025.0
2022-12-23 13:50:00,436.11,436.21,436.08,436.08,2192.0,421.3361,421.4327,421.3071,421.3071,2192.0
2022-12-23 13:55:00,436.08,436.12,435.79,435.95,1837.0,421.3071,421.3457,421.0269,421.1815,1837.0
2022-12-23 14:00:00,435.87,435.87,435.58,435.69,3031.0,421.1042,421.1042,420.824,420.9303,3031.0
2022-12-23 14:05:00,435.64,435.99,435.61,435.9,1701.0,420.882,421.2201,420.853,421.1332,1701.0
2022-12-23 14:10:00,435.99,436.02,435.5,435.5,2001.0,421.2201,421.2491,420.7467,420.7467,2001.0
2022-12-23 14:15:00,435.56,435.8,435.41,435.62,2884.0,420.8047,421.0366,420.6598,420.8627,2884.0
2022-12-23 14:20:00,435.63,435.76,435.25,435.29,1760.0,420.8723,420.9979,420.5052,420.5439,1760.0
2022-12-23 14:25:00,435.24,435.69,435.23,435.69,16000.0,420.4956,420.9303,420.4859,420.9303,16000.0
2022-12-23 14:30:00,435.72,435.95,435.64,435.95,2028.0,420.9593,421.1815,420.882,421.1815,2028.0
2022-12-23 14:35:00,435.87,436.08,435.87,436.08,3114.0,421.1042,421.3071,421.1042,421.3071,3114.0
2022-12-23 14:40:00,436.09,436.09,435.89,435.9,1305.0,421.3168,421.3168,421.1235,421.1332,1305.0
2022-12-23 14:45:00,435.85,435.91,435.59,435.63,3013.0,421.0849,421.1429,420.8337,420.8723,3013.0
2022-12-23 14:50:00,435.71,435.78,435.56,435.65,2480.0,420.9496,421.0173,420.8047,420.8917,2480.0
2022-12-23 14:55:00,435.64,436.15,435.54,435.99,4306.0,420.882,421.3747,420.7854,421.2201,4306.0
2022-12-23 15:00:00,435.98,436.34,435.98,436.17,816.0,421.2105,421.5583,421.2105,421.3941,816.0
2022-12-23 15:05:00,436.19,436.19,435.89,436.03,3668.0,421.4134,421.4134,421.1235,421.2588,3668.0
2022-12-23 15:10:00,435.92,436.3,435.89,436.28,1301.0,421.1525,421.5196,421.1235,421.5003,1301.0
2022-12-23 15:15:00,436.28,436.78,436.28,436.55,2100.0,421.5003,421.9834,421.5003,421.7612,2100.0
2022-12-23 15:20:00,436.47,436.47,436.03,436.16,1931.0,421.6839,421.6839,421.2588,421.3844,1931.0
2022-12-23 15:25:00,436.16,436.17,436.02,436.02,2718.0,421.3844,421.3941,421.2491,421.2491,2718.0
2022-12-23 15:30:00,436.02,436.02,435.57,435.66,4695.0,421.2491,421.2491,420.8144,420.9013,4695.0
2022-12-23 15:35:00,435.56,435.61,435.35,435.45,4532.0,420.8047,420.853,420.6018,420.6984,4532.0
2022-12-23 15:40:00,435.46,435.86,435.46,435.84,4995.0,420.7081,421.0946,420.7081,421.0752,4995.0
2022-12-23 15:45:00,435.85,436.71,435.8,436.71,6151.0,421.0849,421.9158,421.0366,421.9158,6151.0
2022-12-23 15:50:00,436.65,436.65,436.16,436.34,12902.0,421.8578,421.8578,421.3844,421.5583,12902.0
2022-12-23 15:55:00,436.33,437.02,436.31,437.02,32228.0,421.5486,422.2153,421.5293,422.2153,32228.0
2022-12-27 09:30:00,438.05,438.94,437.37,437.44,21014.0,423.2104,424.0702,422.5534,422.621,21014.0
2022-12-27 09:35:00,437.86,439.76,436.58,439.76,7828.0,423.0268,424.8624,421.7902,424.8624,7828.0
2022-12-27 09:40:00,439.14,440.3,438.45,440.22,2593.0,424.2634,425.3841,423.5968,425.3069,2593.0
2022-12-27 09:45:00,439.26,439.87,438.72,439.17,6347.0,424.3794,424.9687,423.8577,424.2924,6347.0
2022-12-27 09:50:00,439.18,439.46,438.37,439.22,9972.0,424.3021,424.5726,423.5195,424.3407,9972.0
2022-12-27 09:55:00,439.48,439.64,438.87,439.05,5408.0,424.5919,424.7465,424.0026,424.1765,5408.0
2022-12-27 10:00:00,438.92,439.52,438.47,439.5,5728.0,424.0509,424.6306,423.6161,424.6112,5728.0
2022-12-27 10:05:00,439.56,439.66,439.17,439.17,6240.0,424.6692,424.7658,424.2924,424.2924,6240.0
2022-12-27 10:10:00,439.56,440.89,439.25,440.89,14041.0,424.6692,425.9542,424.3697,425.9542,14041.0
2022-12-27 10:15:00,441.03,441.99,440.41,441.51,11185.0,426.0894,427.0169,425.4904,426.5532,11185.0
2022-12-27 10:20:00,441.68,442.26,441.63,441.81,10603.0,426.7174,427.2777,426.6691,426.843,10603.0
2022-12-27 10:25:00,441.81,441.88,441.5,441.64,4732.0,426.843,426.9106,426.5435,426.6787,4732.0
2022-12-27 10:30:00,441.79,442.04,441.6,441.79,2541.0,426.8237,427.0652,426.6401,426.8237,2541.0
2022-12-27 10:35:00,441.85,442.0,441.58,441.68,7414.0,426.8816,427.0266,426.6208,426.7174,7414.0
2022-12-27 10:40:00,441.68,441.68,440.71,441.18,6673.0,426.7174,426.7174,425.7803,426.2343,6673.0
2022-12-27 10:45:00,441.4,441.5,441.15,441.15,3040.0,426.4469,426.5435,426.2053,426.2053,3040.0
2022-12-27 10:50:00,440.9,441.18,440.62,440.62,3200.0,425.9638,426.2343,425.6933,425.6933,3200.0
2022-12-27 10:55:00,440.18,440.45,439.83,439.84,2350.0,425.2682,425.5291,424.9301,424.9397,2350.0
2022-12-27 11:00:00,439.84,440.24,439.52,440.11,3145.0,424.9397,425.3262,424.6306,425.2006,3145.0
2022-12-27 11:05:00,440.35,440.82,439.87,440.82,5675.0,425.4324,425.8865,424.9687,425.8865,5675.0
2022-12-27 11:10:00,440.8,441.06,440.25,440.5,5430.0,425.8672,426.1184,425.3358,425.5774,5430.0
2022-12-27 11:15:00,440.6,440.6,439.67,440.01,7360.0,425.674,425.674,424.7755,425.104,7360.0
2022-12-27 11:20:00,439.6,440.13,439.2,440.13,2529.0,424.7079,425.2199,424.3214,425.2199,2529.0
2022-12-27 11:25:00,440.29,440.29,439.63,439.92,1950.0,425.3745,425.3745,424.7368,425.017,1950.0
2022-12-27 11:30:00,440.0,440.05,439.45,439.63,2929.0,425.0943,425.1426,424.5629,424.7368,2929.0
2022-12-27 11:35:00,439.63,439.68,439.38,439.68,700.0,424.7368,424.7851,424.4953,424.7851,700.0
2022-12-27 11:40:00,439.67,439.89,439.25,439.89,2857.0,424.7755,424.988,424.3697,424.988,2857.0
2022-12-27 11:45:00,439.71,439.71,439.42,439.64,1430.0,424.8141,424.8141,424.534,424.7465,1430.0
2022-12-27 11:50:00,439.42,439.47,438.96,439.13,3231.0,424.534,424.5823,424.0895,424.2538,3231.0
2022-12-27 11:55:00,439.4,440.01,439.4,440.0,2568.0,424.5146,425.104,424.5146,425.0943,2568.0
2022-12-27 12:00:00,440.0,440.06,439.7,440.0,5753.0,425.0943,425.1523,424.8045,425.0943,5753.0
2022-12-27 12:05:00,440.05,440.05,439.68,439.84,2030.0,425.1426,425.1426,424.7851,424.9397,2030.0
2022-12-27 12:10:00,439.96,440.14,439.75,439.75,2488.0,425.0557,425.2296,424.8528,424.8528,2488.0
2022-12-27 12:15:00,439.7,439.77,439.24,439.4,3098.0,424.8045,424.8721,424.3601,424.5146,3098.0
2022-12-27 12:20:00,439.59,439.59,439.17,439.24,2499.0,424.6982,424.6982,424.2924,424.3601,2499.0
2022-12-27 12:25:00,439.25,439.25,438.55,438.64,4833.0,424.3697,424.3697,423.6934,423.7804,4833.0
2022-12-27 12:30:00,438.59,438.66,438.44,438.66,1705.0,423.7321,423.7997,423.5872,423.7997,1705.0
2022-12-27 12:35:00,438.69,438.84,438.66,438.69,1975.0,423.8287,423.9736,423.7997,423.8287,1975.0
2022-12-27 12:40:00,438.71,438.73,438.24,438.25,1903.0,423.848,423.8673,423.3939,423.4036,1903.0
2022-12-27 12:45:00,438.14,438.16,437.98,437.98,2023.0,423.2973,423.3166,423.1427,423.1427,2023.0
2022-12-27 12:50:00,438.29,438.64,438.29,438.63,1638.0,423.4422,423.7804,423.4422,423.7707,1638.0
2022-12-27 12:55:00,438.51,438.64,438.49,438.57,1998.0,423.6548,423.7804,423.6355,423.7127,1998.0
2022-12-27 13:00:00,438.56,438.72,438.56,438.66,1350.0,423.7031,423.8577,423.7031,423.7997,1350.0
2022-12-27 13:05:00,438.61,438.89,438.48,438.69,2761.0,423.7514,424.0219,423.6258,423.8287,2761.0
2022-12-27 13:10:00,438.79,438.8,438.78,438.78,300.0,423.9253,423.935,423.9156,423.9156,300.0
2022-12-27 13:15:00,438.77,438.77,438.49,438.58,2819.0,423.906,423.906,423.6355,423.7224,2819.0
2022-12-27 13:20:00,438.58,438.58,438.4,438.57,1776.0,423.7224,423.7224,423.5485,423.7127,1776.0
2022-12-27 13:25:00,438.52,438.77,438.42,438.77,1027.0,423.6644,423.906,423.5678,423.906,1027.0
2022-12-27 13:30:00,438.63,438.63,438.46,438.46,567.0,423.7707,423.7707,423.6065,423.6065,567.0
2022-12-27 13:35:00,438.35,438.35,437.77,438.08,3708.0,423.5002,423.5002,422.9398,423.2393,3708.0
2022-12-27 13:40:00,438.18,438.79,438.0,438.79,1253.0,423.336,423.9253,423.1621,423.9253,1253.0
2022-12-27 13:45:00,438.77,438.77,438.57,438.68,1544.0,423.906,423.906,423.7127,423.819,1544.0
2022-12-27 13:50:00,438.58,438.61,438.23,438.53,2483.0,423.7224,423.7514,423.3843,423.6741,2483.0
2022-12-27 13:55:00,438.51,438.52,437.75,437.75,2130.0,423.6548,423.6644,422.9205,422.9205,2130.0
2022-12-27 14:00:00,437.86,438.11,437.84,438.03,957.0,423.0268,423.2683,423.0075,423.191,957.0
2022-12-27 14:05:00,438.01,438.11,437.78,437.78,1305.0,423.1717,423.2683,422.9495,422.9495,1305.0
2022-12-27 14:10:00,437.69,437.69,437.5,437.57,3953.0,422.8626,422.8626,422.679,422.7466,3953.0
2022-12-27 14:15:00,437.41,437.41,436.57,436.57,2626.0,422.592,422.592,421.7805,421.7805,2626.0
2022-12-27 14:20:00,436.14,436.63,436.14,436.52,3573.0,421.3651,421.8385,421.3651,421.7322,3573.0
2022-12-27 14:25:00,436.66,436.73,436.43,436.46,1868.0,421.8675,421.9351,421.6452,421.6742,1868.0
2022-12-27 14:30:00,436.42,436.54,436.2,436.33,2570.0,421.6356,421.7515,421.423,421.5486,2570.0
2022-12-27 14:35:00,436.54,436.67,436.36,436.36,1885.0,421.7515,421.8771,421.5776,421.5776,1885.0
2022-12-27 14:40:00,436.36,436.36,435.88,435.88,2313.0,421.5776,421.5776,421.1139,421.1139,2313.0
2022-12-27 14:45:00,436.04,436.68,435.96,436.68,1661.0,421.2685,421.8868,421.1912,421.8868,1661.0
2022-12-27 14:50:00,436.79,436.79,436.46,436.62,900.0,421.993,421.993,421.6742,421.8288,900.0
2022-12-27 14:55:00,436.64,436.8,436.52,436.75,1546.0,421.8481,422.0027,421.7322,421.9544,1546.0
2022-12-27 15:00:00,436.76,437.05,436.5,436.5,2363.0,421.9641,422.2442,421.7129,421.7129,2363.0
2022-12-27 15:05:00,436.64,436.93,436.64,436.87,917.0,421.8481,422.1283,421.8481,422.0703,917.0
2022-12-27 15:10:00,436.81,436.87,436.54,436.79,7032.0,422.0124,422.0703,421.7515,421.993,7032.0
2022-12-27 15:15:00,436.99,437.26,436.91,436.91,2444.0,422.1863,422.4471,422.109,422.109,2444.0
2022-12-27 15:20:00,436.9,437.46,436.82,437.35,5227.0,422.0993,422.6404,422.022,422.5341,5227.0
2022-12-27 15:25:00,437.43,437.62,437.16,437.16,5467.0,422.6114,422.7949,422.3505,422.3505,5467.0
2022-12-27 15:30:00,437.25,437.69,437.15,437.26,7955.0,422.4375,422.8626,422.3409,422.4471,7955.0
2022-12-27 15:35:00,437.16,437.16,436.63,437.04,3910.0,422.3505,422.3505,421.8385,422.2346,3910.0
2022-12-27 15:40:00,437.14,437.21,436.88,437.01,3500.0,422.3312,422.3988,422.08,422.2056,3500.0
2022-12-27 15:45:00,436.99,437.04,436.39,436.58,7689.0,422.1863,422.2346,421.6066,421.7902,7689.0
2022-12-27 15:50:00,436.55,436.55,435.75,436.07,10956.0,421.7612,421.7612,420.9883,421.2974,10956.0
2022-12-27 15:55:00,435.9,436.42,435.9,436.25,20856.0,421.1332,421.6356,421.1332,421.4713,20856.0
2022-12-28 09:30:00,437.0,437.45,435.27,437.26,15973.0,422.1959,422.6307,420.5245,422.4471,15973.0
2022-12-28 09:35:00,436.81,437.5,436.8,437.14,3379.0,422.0124,422.679,422.0027,422.3312,3379.0
2022-12-28 09:40:00,437.45,437.9,437.25,437.25,2498.0,422.6307,423.0654,422.4375,422.4375,2498.0
2022-12-28 09:45:00,437.05,437.05,435.81,436.15,6110.0,422.2442,422.2442,421.0462,421.3747,6110.0
2022-12-28 09:50:00,435.94,436.06,434.04,434.31,3740.0,421.1718,421.2878,419.3362,419.5971,3740.0
2022-12-28 09:55:00,434.31,434.48,433.69,434.04,3390.0,419.5971,419.7613,418.9981,419.3362,3390.0
2022-12-28 10:00:00,434.09,435.0,433.82,434.71,5324.0,419.3845,420.2637,419.1237,419.9835,5324.0
2022-12-28 10:05:00,434.68,434.7,433.85,434.13,5931.0,419.9545,419.9738,419.1526,419.4232,5931.0
2022-12-28 10:10:00,434.46,434.46,433.39,433.73,5732.0,419.742,419.742,418.7082,419.0367,5732.0
2022-12-28 10:15:00,433.46,434.1,433.44,434.1,4909.0,418.7759,419.3942,418.7565,419.3942,4909.0
2022-12-28 10:20:00,433.94,434.04,433.75,434.01,2215.0,419.2396,419.3362,419.056,419.3072,2215.0
2022-12-28 10:25:00,433.85,433.85,431.45,432.06,8067.0,419.1526,419.1526,416.8339,417.4233,8067.0
2022-12-28 10:30:00,432.02,432.99,432.02,432.93,3080.0,417.3846,418.3218,417.3846,418.2638,3080.0
2022-12-28 10:35:00,433.17,433.51,432.43,433.51,3408.0,418.4957,418.8242,417.7807,418.8242,3408.0
2022-12-28 10:40:00,433.27,433.48,432.71,432.91,3840.0,418.5923,418.7952,418.0513,418.2445,3840.0
2022-12-28 10:45:00,432.66,433.03,432.53,432.53,2351.0,418.003,418.3604,417.8774,417.8774,2351.0
2022-12-28 10:50:00,432.5,432.58,432.06,432.14,4983.0,417.8484,417.9257,417.4233,417.5006,4983.0
2022-12-28 10:55:00,432.06,432.3,431.93,432.07,5785.0,417.4233,417.6552,417.2977,417.4329,5785.0
2022-12-28 11:00:00,432.19,432.73,432.18,432.62,3683.0,417.5489,418.0706,417.5392,417.9643,3683.0
2022-12-28 11:05:00,432.65,432.65,431.47,431.68,2232.0,417.9933,417.9933,416.8533,417.0562,2232.0
2022-12-28 11:10:00,431.56,432.01,431.49,432.0,2148.0,416.9402,417.375,416.8726,417.3653,2148.0
2022-12-28 11:15:00,431.75,432.7,431.53,432.61,4150.0,417.1238,418.0416,416.9112,417.9547,4150.0
2022-12-28 11:20:00,432.83,432.95,432.37,432.56,2596.0,418.1672,418.2831,417.7228,417.9063,2596.0
2022-12-28 11:25:00,432.44,432.44,431.82,432.02,2725.0,417.7904,417.7904,417.1914,417.3846,2725.0
2022-12-28 11:30:00,431.85,432.07,431.52,431.6,2151.0,417.2204,417.4329,416.9016,416.9789,2151.0
2022-12-28 11:35:00,431.6,431.6,431.17,431.38,3080.0,416.9789,416.9789,416.5634,416.7663,3080.0
2022-12-28 11:40:00,431.28,432.07,431.27,432.07,5142.0,416.6697,417.4329,416.66,417.4329,5142.0
2022-12-28 11:45:00,432.09,432.09,431.68,431.77,1734.0,417.4523,417.4523,417.0562,417.1431,1734.0
2022-12-28 11:50:00,431.58,431.72,431.26,431.26,2553.0,416.9595,417.0948,416.6504,416.6504,2553.0
2022-12-28 11:55:00,431.14,431.14,430.71,430.78,1742.0,416.5345,416.5345,416.119,416.1866,1742.0
2022-12-28 12:00:00,430.82,430.86,430.26,430.42,2116.0,416.2253,416.2639,415.6843,415.8388,2116.0
2022-12-28 12:05:00,430.38,430.84,429.82,430.84,10188.0,415.8002,416.2446,415.2592,416.2446,10188.0
2022-12-28 12:10:00,431.04,431.14,430.72,430.73,842.0,416.4378,416.5345,416.1287,416.1383,842.0
2022-12-28 12:15:00,430.7,430.71,429.91,430.19,3001.0,416.1094,416.119,415.3461,415.6166,3001.0
2022-12-28 12:20:00,430.02,430.24,429.93,429.97,3404.0,415.4524,415.6649,415.3654,415.4041,3404.0
2022-12-28 12:25:00,430.06,430.68,430.06,430.68,1900.0,415.491,416.09,415.491,416.09,1900.0
2022-12-28 12:30:00,431.04,431.51,430.83,431.4,2620.0,416.4378,416.8919,416.235,416.7856,2620.0
2022-12-28 12:35:00,431.62,431.79,431.46,431.46,1440.0,416.9982,417.1624,416.8436,416.8436,1440.0
2022-12-28 12:40:00,431.44,431.51,431.32,431.4,1911.0,416.8243,416.8919,416.7084,416.7856,1911.0
2022-12-28 12:45:00,431.38,432.37,431.25,432.37,2810.0,416.7663,417.7228,416.6407,417.7228,2810.0
2022-12-28 12:50:00,432.18,432.18,431.8,431.91,3056.0,417.5392,417.5392,417.1721,417.2784,3056.0
2022-12-28 12:55:00,431.91,432.03,431.66,431.76,5724.0,417.2784,417.3943,417.0368,417.1334,5724.0
2022-12-28 13:00:00,431.89,432.7,431.81,432.38,3802.0,417.259,418.0416,417.1818,417.7324,3802.0
2022-12-28 13:05:00,432.4,432.56,432.23,432.36,3177.0,417.7518,417.9063,417.5875,417.7131,3177.0
2022-12-28 13:10:00,432.36,432.48,431.86,431.96,4467.0,417.7131,417.8291,417.2301,417.3267,4467.0
2022-12-28 13:15:00,431.95,432.17,431.91,432.0,5467.0,417.317,417.5296,417.2784,417.3653,5467.0
2022-12-28 13:20:00,432.1,432.23,431.94,432.02,1910.0,417.4619,417.5875,417.3073,417.3846,1910.0
2022-12-28 13:25:00,431.94,432.15,431.94,432.15,4175.0,417.3073,417.5102,417.3073,417.5102,4175.0
2022-12-28 13:30:00,432.21,432.32,432.0,432.0,9670.0,417.5682,417.6745,417.3653,417.3653,9670.0
2022-12-28 13:35:00,431.81,431.84,431.57,431.64,2976.0,417.1818,417.2107,416.9499,417.0175,2976.0
2022-12-28 13:40:00,431.65,431.7,431.32,431.47,5617.0,417.0272,417.0755,416.7084,416.8533,5617.0
2022-12-28 13:45:00,431.56,431.58,431.09,431.09,3423.0,416.9402,416.9595,416.4861,416.4861,3423.0
2022-12-28 13:50:00,431.34,431.88,431.09,431.67,10022.0,416.7277,417.2494,416.4861,417.0465,10022.0
2022-12-28 13:55:00,431.67,431.9,431.45,431.61,2139.0,417.0465,417.2687,416.8339,416.9885,2139.0
2022-12-28 14:00:00,431.6,431.64,431.19,431.25,2002.0,416.9789,417.0175,416.5828,416.6407,2002.0
2022-12-28 14:05:00,431.32,431.41,430.89,430.89,2326.0,416.7084,416.7953,416.2929,416.2929,2326.0
2022-12-28 14:10:00,430.97,431.05,430.7,430.81,1847.0,416.3702,416.4475,416.1094,416.2156,1847.0
2022-12-28 14:15:00,430.7,430.85,430.5,430.85,5555.0,416.1094,416.2543,415.9161,416.2543,5555.0
2022-12-28 14:20:00,430.89,430.89,430.49,430.51,1900.0,416.2929,416.2929,415.9065,415.9258,1900.0
2022-12-28 14:25:00,430.54,430.9,430.38,430.8,3647.0,415.9548,416.3026,415.8002,416.206,3647.0
2022-12-28 14:30:00,430.75,431.29,430.74,431.29,3328.0,416.1577,416.6794,416.148,416.6794,3328.0
2022-12-28 14:35:00,431.23,431.57,431.13,431.54,2246.0,416.6214,416.9499,416.5248,416.9209,2246.0
2022-12-28 14:40:00,431.69,432.42,431.59,432.21,4461.0,417.0658,417.7711,416.9692,417.5682,4461.0
2022-12-28 14:45:00,432.48,432.48,432.26,432.27,2012.0,417.8291,417.8291,417.6165,417.6262,2012.0
2022-12-28 14:50:00,432.38,432.41,431.79,431.89,3700.0,417.7324,417.7614,417.1624,417.259,3700.0
2022-12-28 14:55:00,431.96,432.13,431.8,431.85,5384.0,417.3267,417.4909,417.1721,417.2204,5384.0
2022-12-28 15:00:00,431.99,431.99,431.2,431.31,3659.0,417.3557,417.3557,416.5924,416.6987,3659.0
2022-12-28 15:05:00,431.25,431.26,430.87,430.87,4140.0,416.6407,416.6504,416.2736,416.2736,4140.0
2022-12-28 15:10:00,430.87,430.94,430.2,430.2,10298.0,416.2736,416.3412,415.6263,415.6263,10298.0
2022-12-28 15:15:00,430.2,430.9,430.06,430.79,5964.0,415.6263,416.3026,415.491,416.1963,5964.0
2022-12-28 15:20:00,430.79,430.91,430.22,430.23,6741.0,416.1963,416.3122,415.6456,415.6553,6741.0
2022-12-28 15:25:00,430.29,430.72,430.29,430.61,3347.0,415.7132,416.1287,415.7132,416.0224,3347.0
2022-12-28 15:30:00,430.54,430.99,430.52,430.54,8914.0,415.9548,416.3895,415.9355,415.9548,8914.0
2022-12-28 15:35:00,430.55,430.84,430.47,430.84,6518.0,415.9644,416.2446,415.8871,416.2446,6518.0
2022-12-28 15:40:00,430.84,430.84,430.04,430.08,6415.0,416.2446,416.2446,415.4717,415.5104,6415.0
2022-12-28 15:45:00,430.04,430.55,429.94,430.42,11255.0,415.4717,415.9644,415.3751,415.8388,11255.0
2022-12-28 15:50:00,430.33,430.47,430.01,430.17,12472.0,415.7519,415.8871,415.4427,415.5973,12472.0
2022-12-28 15:55:00,430.16,430.25,429.93,430.06,37683.0,415.5876,415.6746,415.3654,415.491,37683.0
2022-12-29 09:30:00,429.73,429.73,428.53,429.04,33331.0,416.3345,416.3345,415.1719,415.666,33331.0
2022-12-29 09:35:00,429.02,429.85,429.02,429.38,10286.0,415.6466,416.4508,415.6466,415.9954,10286.0
2022-12-29 09:40:00,429.28,430.53,429.27,430.39,4710.0,415.8985,417.1096,415.8889,416.9739,4710.0
2022-12-29 09:45:00,430.45,430.45,428.8,429.11,10441.0,417.0321,417.0321,415.4335,415.7338,10441.0
2022-12-29 09:50:00,429.07,429.22,428.57,428.74,6518.0,415.6951,415.8404,415.2107,415.3754,6518.0
2022-12-29 09:55:00,428.83,428.99,428.11,428.37,6898.0,415.4626,415.6176,414.765,415.0169,6898.0
2022-12-29 10:00:00,428.47,429.53,428.17,429.31,2863.0,415.1138,416.1407,414.8231,415.9276,2863.0
2022-12-29 10:05:00,429.43,429.67,429.23,429.61,6327.0,416.0439,416.2764,415.8501,416.2183,6327.0
2022-12-29 10:10:00,429.72,430.91,429.72,430.73,2401.0,416.3248,417.4777,416.3248,417.3033,2401.0
2022-12-29 10:15:00,431.05,431.05,430.49,430.53,2652.0,417.6134,417.6134,417.0708,417.1096,2652.0
2022-12-29 10:20:00,430.49,430.72,429.8,429.87,4504.0,417.0708,417.2937,416.4023,416.4701,4504.0
2022-12-29 10:25:00,429.86,429.91,429.21,429.21,2235.0,416.4605,416.5089,415.8307,415.8307,2235.0
2022-12-29 10:30:00,429.23,429.7,429.23,429.7,6247.0,415.8501,416.3054,415.8501,416.3054,6247.0
2022-12-29 10:35:00,429.69,429.69,428.59,428.99,4648.0,416.2958,416.2958,415.23,415.6176,4648.0
2022-12-29 10:40:00,428.99,428.99,427.96,427.96,4480.0,415.6176,415.6176,414.6197,414.6197,4480.0
2022-12-29 10:45:00,428.11,428.14,426.78,427.03,10769.0,414.765,414.7941,413.4765,413.7187,10769.0
2022-12-29 10:50:00,426.96,427.32,426.52,426.81,7462.0,413.6509,413.9996,413.2246,413.5055,7462.0
2022-12-29 10:55:00,426.69,427.42,426.4,427.28,8922.0,413.3893,414.0965,413.1083,413.9609,8922.0
2022-12-29 11:00:00,427.66,427.73,426.62,426.88,6901.0,414.329,414.3969,413.3215,413.5734,6901.0
2022-12-29 11:05:00,426.95,427.28,426.91,427.12,6148.0,413.6412,413.9609,413.6024,413.8059,6148.0
2022-12-29 11:10:00,427.19,427.49,427.19,427.39,3428.0,413.8737,414.1643,413.8737,414.0675,3428.0
2022-12-29 11:15:00,427.49,427.49,427.06,427.13,3216.0,414.1643,414.1643,413.7477,413.8156,3216.0
2022-12-29 11:20:00,427.17,427.19,426.5,426.76,4152.0,413.8543,413.8737,413.2052,413.4571,4152.0
2022-12-29 11:25:00,426.86,428.46,426.86,428.46,4656.0,413.554,415.1041,413.554,415.1041,4656.0
2022-12-29 11:30:00,428.65,429.12,428.51,429.12,3904.0,415.2882,415.7435,415.1525,415.7435,3904.0
2022-12-29 11:35:00,428.95,429.16,428.66,428.67,6140.0,415.5788,415.7823,415.2979,415.3076,6140.0
2022-12-29 11:40:00,428.62,429.08,428.6,429.06,2100.0,415.2591,415.7048,415.2397,415.6854,2100.0
2022-12-29 11:45:00,429.19,429.21,428.99,429.2,1390.0,415.8113,415.8307,415.6176,415.821,1390.0
2022-12-29 11:50:00,429.31,429.32,429.12,429.12,2752.0,415.9276,415.9373,415.7435,415.7435,2752.0
2022-12-29 11:55:00,429.1,429.44,428.94,429.21,5753.0,415.7242,416.0536,415.5691,415.8307,5753.0
2022-12-29 12:00:00,429.31,429.34,429.01,429.24,3693.0,415.9276,415.9567,415.637,415.8598,3693.0
2022-12-29 12:05:00,429.22,430.0,428.93,430.0,3917.0,415.8404,416.5961,415.5595,416.5961,3917.0
2022-12-29 12:10:00,430.16,430.16,429.76,429.9,2070.0,416.7511,416.7511,416.3636,416.4992,2070.0
2022-12-29 12:15:00,429.91,430.51,429.87,429.98,2848.0,416.5089,417.0902,416.4701,416.5767,2848.0
2022-12-29 12:20:00,429.93,430.48,429.83,430.48,1521.0,416.5283,417.0611,416.4314,417.0611,1521.0
2022-12-29 12:25:00,430.38,430.55,430.3,430.55,2827.0,416.9643,417.129,416.8867,417.129,2827.0
2022-12-29 12:30:00,430.23,430.53,430.08,430.32,2775.0,416.8189,417.1096,416.6736,416.9061,2775.0
2022-12-29 12:35:00,430.37,430.54,430.2,430.3,3400.0,416.9546,417.1193,416.7899,416.8867,3400.0
2022-12-29 12:40:00,430.39,431.05,430.39,430.86,2610.0,416.9739,417.6134,416.9739,417.4293,2610.0
2022-12-29 12:45:00,430.97,431.08,430.81,430.83,822.0,417.5359,417.6424,417.3808,417.4002,822.0
2022-12-29 12:50:00,430.94,431.41,430.86,431.23,3179.0,417.5068,417.9621,417.4293,417.7878,3179.0
2022-12-29 12:55:00,431.28,431.34,431.0,431.27,1448.0,417.8362,417.8943,417.5649,417.8265,1448.0
2022-12-29 13:00:00,431.27,431.54,431.21,431.28,3791.0,417.8265,418.0881,417.7684,417.8362,3791.0
2022-12-29 13:05:00,431.35,431.49,430.85,430.92,3590.0,417.904,418.0397,417.4196,417.4874,3590.0
2022-12-29 13:10:00,431.04,431.04,430.86,430.88,1813.0,417.6037,417.6037,417.4293,417.4487,1813.0
2022-12-29 13:15:00,430.74,430.74,430.25,430.25,2908.0,417.313,417.313,416.8383,416.8383,2908.0
2022-12-29 13:20:00,430.21,430.5,430.09,430.5,3833.0,416.7996,417.0805,416.6833,417.0805,3833.0
2022-12-29 13:25:00,430.6,430.83,430.5,430.66,2340.0,417.1774,417.4002,417.0805,417.2355,2340.0
2022-12-29 13:30:00,430.71,430.77,430.45,430.6,1689.0,417.284,417.3421,417.0321,417.1774,1689.0
2022-12-29 13:35:00,430.44,430.81,430.4,430.8,2982.0,417.0224,417.3808,416.9836,417.3712,2982.0
2022-12-29 13:40:00,430.88,431.07,430.81,430.95,4146.0,417.4487,417.6327,417.3808,417.5165,4146.0
2022-12-29 13:45:00,430.93,430.97,430.66,430.85,4086.0,417.4971,417.5359,417.2355,417.4196,4086.0
2022-12-29 13:50:00,430.85,431.04,430.6,430.6,2567.0,417.4196,417.6037,417.1774,417.1774,2567.0
2022-12-29 13:55:00,430.66,430.81,430.57,430.77,4074.0,417.2355,417.3808,417.1483,417.3421,4074.0
2022-12-29 14:00:00,430.72,431.06,430.67,430.83,6852.0,417.2937,417.6231,417.2452,417.4002,6852.0
2022-12-29 14:05:00,430.84,431.04,430.62,430.62,5834.0,417.4099,417.6037,417.1968,417.1968,5834.0
2022-12-29 14:10:00,430.83,430.89,430.65,430.73,4837.0,417.4002,417.4584,417.2258,417.3033,4837.0
2022-12-29 14:15:00,430.72,430.73,430.17,430.73,3779.0,417.2937,417.3033,416.7608,417.3033,3779.0
2022-12-29 14:20:00,430.58,430.83,430.45,430.64,2048.0,417.158,417.4002,417.0321,417.2161,2048.0
2022-12-29 14:25:00,430.59,430.88,430.59,430.71,2137.0,417.1677,417.4487,417.1677,417.284,2137.0
2022-12-29 14:30:00,430.56,430.99,430.41,430.95,1656.0,417.1386,417.5552,416.9933,417.5165,1656.0
2022-12-29 14:35:00,431.08,431.37,431.08,431.37,1348.0,417.6424,417.9234,417.6424,417.9234,1348.0
2022-12-29 14:40:00,431.33,431.76,431.33,431.56,1850.0,417.8846,418.3012,417.8846,418.1075,1850.0
2022-12-29 14:45:00,431.5,431.5,431.19,431.19,3301.0,418.0493,418.0493,417.749,417.749,3301.0
2022-12-29 14:50:00,430.91,430.94,430.66,430.85,4361.0,417.4777,417.5068,417.2355,417.4196,4361.0
2022-12-29 14:55:00,430.74,430.77,430.31,430.31,4283.0,417.313,417.3421,416.8964,416.8964,4283.0
2022-12-29 15:00:00,430.3,430.32,430.06,430.11,1527.0,416.8867,416.9061,416.6542,416.7027,1527.0
2022-12-29 15:05:00,430.18,430.27,429.85,429.85,3404.0,416.7705,416.8577,416.4508,416.4508,3404.0
2022-12-29 15:10:00,429.85,429.85,429.48,429.57,3042.0,416.4508,416.4508,416.0923,416.1795,3042.0
2022-12-29 15:15:00,429.54,429.57,429.06,429.29,6406.0,416.1504,416.1795,415.6854,415.9082,6406.0
2022-12-29 15:20:00,429.18,429.26,428.97,429.09,2594.0,415.8017,415.8792,415.5982,415.7145,2594.0
2022-12-29 15:25:00,428.95,429.07,428.82,429.03,2841.0,415.5788,415.6951,415.4529,415.6563,2841.0
2022-12-29 15:30:00,429.06,429.31,428.94,429.31,4449.0,415.6854,415.9276,415.5691,415.9276,4449.0
2022-12-29 15:35:00,429.18,429.5,428.94,429.04,7154.0,415.8017,416.1117,415.5691,415.666,7154.0
2022-12-29 15:40:00,429.06,429.09,428.53,429.03,4984.0,415.6854,415.7145,415.1719,415.6563,4984.0
2022-12-29 15:45:00,428.98,429.09,428.63,429.03,8531.0,415.6079,415.7145,415.2688,415.6563,8531.0
2022-12-29 15:50:00,429.0,429.62,428.86,429.47,18659.0,415.6273,416.2279,415.4916,416.0826,18659.0
2022-12-29 15:55:00,429.42,429.42,428.4,428.73,32591.0,416.0342,416.0342,415.046,415.3657,32591.0
2022-12-30 09:30:00,426.88,427.86,426.04,426.66,16094.0,413.5734,414.5228,412.7595,413.3602,16094.0
2022-12-30 09:35:00,427.96,428.36,426.97,426.97,1153.0,414.6197,415.0072,413.6605,413.6605,1153.0
2022-12-30 09:40:00,426.97,427.13,426.42,426.74,2923.0,413.6605,413.8156,413.1277,413.4377,2923.0
2022-12-30 09:45:00,426.97,426.98,425.27,425.35,1928.0,413.6605,413.6702,412.0135,412.091,1928.0
2022-12-30 09:50:00,425.25,426.29,425.01,425.61,3052.0,411.9942,413.0017,411.7616,412.3429,3052.0
2022-12-30 09:55:00,425.62,426.1,425.3,426.08,1794.0,412.3526,412.8177,412.0426,412.7983,1794.0
2022-12-30 10:00:00,426.02,426.58,425.98,426.55,2175.0,412.7402,413.2827,412.7014,413.2536,2175.0
2022-12-30 10:05:00,426.45,426.45,425.81,426.25,2100.0,413.1568,413.1568,412.5367,412.963,2100.0
2022-12-30 10:10:00,426.11,426.35,425.75,426.21,7098.0,412.8274,413.0599,412.4786,412.9242,7098.0
2022-12-30 10:15:00,426.22,427.21,425.84,427.2,3016.0,412.9339,413.8931,412.5658,413.8834,3016.0
2022-12-30 10:20:00,427.4,427.64,427.0,427.28,4104.0,414.0771,414.3097,413.6896,413.9609,4104.0
2022-12-30 10:25:00,427.47,427.56,426.92,426.92,2351.0,414.145,414.2322,413.6121,413.6121,2351.0
2022-12-30 10:30:00,426.92,427.12,426.74,426.94,1296.0,413.6121,413.8059,413.4377,413.6315,1296.0
2022-12-30 10:35:00,426.96,427.18,426.91,426.91,900.0,413.6509,413.864,413.6024,413.6024,900.0
2022-12-30 10:40:00,426.81,427.04,426.81,426.91,700.0,413.5055,413.7284,413.5055,413.6024,700.0
2022-12-30 10:45:00,426.72,427.47,426.61,427.43,2116.0,413.4183,414.145,413.3118,414.1062,2116.0
2022-12-30 10:50:00,427.41,427.42,426.62,426.62,3128.0,414.0868,414.0965,413.3215,413.3215,3128.0
2022-12-30 10:55:00,426.66,426.66,426.33,426.5,606.0,413.3602,413.3602,413.0405,413.2052,606.0
2022-12-30 11:00:00,426.26,426.54,426.26,426.42,400.0,412.9727,413.244,412.9727,413.1277,400.0
2022-12-30 11:05:00,426.46,427.16,426.46,426.93,4137.0,413.1664,413.8446,413.1664,413.6218,4137.0
2022-12-30 11:10:00,426.99,427.1,426.63,426.78,3516.0,413.6799,413.7865,413.3311,413.4765,3516.0
2022-12-30 11:15:00,426.75,426.75,426.23,426.68,4768.0,413.4474,413.4474,412.9436,413.3796,4768.0
2022-12-30 11:20:00,426.58,426.59,426.12,426.13,1106.0,413.2827,413.2924,412.837,412.8467,1106.0
2022-12-30 11:25:00,426.04,426.32,425.6,425.78,4228.0,412.7595,413.0308,412.3333,412.5076,4228.0
2022-12-30 11:30:00,425.97,426.38,425.86,426.0,6125.0,412.6917,413.0889,412.5851,412.7208,6125.0
2022-12-30 11:35:00,426.08,426.25,426.07,426.18,1908.0,412.7983,412.963,412.7886,412.8952,1908.0
2022-12-30 11:40:00,426.0,426.04,425.77,425.92,3058.0,412.7208,412.7595,412.498,412.6433,3058.0
2022-12-30 11:45:00,425.82,426.09,425.82,425.93,1706.0,412.5464,412.808,412.5464,412.653,1706.0
2022-12-30 11:50:00,425.88,426.15,425.88,426.09,1096.0,412.6045,412.8661,412.6045,412.808,1096.0
2022-12-30 11:55:00,426.08,427.08,425.96,426.9,6617.0,412.7983,413.7671,412.682,413.5927,6617.0
2022-12-30 12:00:00,427.04,427.49,426.96,427.49,5436.0,413.7284,414.1643,413.6509,414.1643,5436.0
2022-12-30 12:05:00,427.59,427.7,427.4,427.7,1291.0,414.2612,414.3678,414.0771,414.3678,1291.0
2022-12-30 12:10:00,427.74,427.87,426.98,426.98,3796.0,414.4065,414.5325,413.6702,413.6702,3796.0
2022-12-30 12:15:00,427.12,427.43,427.04,427.04,1400.0,413.8059,414.1062,413.7284,413.7284,1400.0
2022-12-30 12:20:00,427.15,427.72,427.15,427.59,2450.0,413.8349,414.3872,413.8349,414.2612,2450.0
2022-12-30 12:25:00,427.65,427.8,427.57,427.67,1660.0,414.3194,414.4647,414.2418,414.3387,1660.0
2022-12-30 12:30:00,427.67,427.67,427.29,427.5,3811.0,414.3387,414.3387,413.9706,414.174,3811.0
2022-12-30 12:35:00,427.57,427.66,426.98,426.98,2207.0,414.2418,414.329,413.6702,413.6702,2207.0
2022-12-30 12:40:00,426.97,427.09,426.84,426.94,2052.0,413.6605,413.7768,413.5346,413.6315,2052.0
2022-12-30 12:45:00,427.03,427.3,426.93,427.07,2711.0,413.7187,413.9803,413.6218,413.7574,2711.0
2022-12-30 12:50:00,427.18,427.39,427.1,427.22,1387.0,413.864,414.0675,413.7865,413.9028,1387.0
2022-12-30 12:55:00,427.29,427.29,426.88,427.2,3027.0,413.9706,413.9706,413.5734,413.8834,3027.0
2022-12-30 13:00:00,427.25,427.25,426.85,426.97,1902.0,413.9318,413.9318,413.5443,413.6605,1902.0
2022-12-30 13:05:00,426.85,427.05,426.8,427.04,1170.0,413.5443,413.7381,413.4958,413.7284,1170.0
2022-12-30 13:10:00,426.94,427.03,426.71,426.78,3373.0,413.6315,413.7187,413.4087,413.4765,3373.0
2022-12-30 13:15:00,426.84,426.84,426.04,426.19,4700.0,413.5346,413.5346,412.7595,412.9049,4700.0
2022-12-30 13:20:00,426.18,426.18,425.2,425.38,2100.0,412.8952,412.8952,411.9457,412.1201,2100.0
2022-12-30 13:25:00,425.18,425.78,424.82,425.72,3747.0,411.9263,412.5076,411.5776,412.4495,3747.0
2022-12-30 13:30:00,425.71,426.26,425.71,426.19,1570.0,412.4398,412.9727,412.4398,412.9049,1570.0
2022-12-30 13:35:00,426.33,426.62,426.19,426.33,2498.0,413.0405,413.3215,412.9049,413.0405,2498.0
2022-12-30 13:40:00,426.16,426.33,425.68,425.87,1999.0,412.8758,413.0405,412.4108,412.5948,1999.0
2022-12-30 13:45:00,425.87,425.94,425.5,425.68,2625.0,412.5948,412.6627,412.2364,412.4108,2625.0
2022-12-30 13:50:00,425.73,426.03,425.59,425.88,2091.0,412.4592,412.7498,412.3236,412.6045,2091.0
2022-12-30 13:55:00,425.94,425.94,425.76,425.82,717.0,412.6627,412.6627,412.4883,412.5464,717.0
2022-12-30 14:00:00,425.72,425.84,425.35,425.46,2114.0,412.4495,412.5658,412.091,412.1976,2114.0
2022-12-30 14:05:00,425.39,425.76,425.34,425.55,1419.0,412.1298,412.4883,412.0814,412.2848,1419.0
2022-12-30 14:10:00,425.37,425.66,425.34,425.53,2409.0,412.1104,412.3914,412.0814,412.2654,2409.0
2022-12-30 14:15:00,425.49,425.67,425.33,425.67,2060.0,412.2267,412.4011,412.0717,412.4011,2060.0
2022-12-30 14:20:00,425.74,425.93,425.55,425.92,1255.0,412.4689,412.653,412.2848,412.6433,1255.0
2022-12-30 14:25:00,425.83,426.3,425.79,426.16,3877.0,412.5561,413.0114,412.5173,412.8758,3877.0
2022-12-30 14:30:00,426.25,426.37,426.1,426.23,2381.0,412.963,413.0793,412.8177,412.9436,2381.0
2022-12-30 14:35:00,426.08,426.24,425.94,426.05,2568.0,412.7983,412.9533,412.6627,412.7692,2568.0
2022-12-30 14:40:00,426.03,426.26,425.92,426.08,2313.0,412.7498,412.9727,412.6433,412.7983,2313.0
2022-12-30 14:45:00,426.21,426.21,425.68,425.7,1427.0,412.9242,412.9242,412.4108,412.4301,1427.0
2022-12-30 14:50:00,425.7,426.54,425.7,426.52,6974.0,412.4301,413.244,412.4301,413.2246,6974.0
2022-12-30 14:55:00,426.38,426.38,425.88,425.93,2368.0,413.0889,413.0889,412.6045,412.653,2368.0
2022-12-30 15:00:00,425.93,426.39,425.92,426.3,1745.0,412.653,413.0986,412.6433,413.0114,1745.0
2022-12-30 15:05:00,426.41,426.58,426.39,426.58,2486.0,413.118,413.2827,413.0986,413.2827,2486.0
2022-12-30 15:10:00,426.7,427.49,426.7,427.34,2797.0,413.399,414.1643,413.399,414.019,2797.0
2022-12-30 15:15:00,427.64,427.79,427.47,427.48,3250.0,414.3097,414.455,414.145,414.1546,3250.0
2022-12-30 15:20:00,427.59,427.84,427.51,427.51,2500.0,414.2612,414.5034,414.1837,414.1837,2500.0
2022-12-30 15:25:00,427.35,427.63,427.26,427.5,3236.0,414.0287,414.3,413.9415,414.174,3236.0
2022-12-30 15:30:00,427.46,428.21,427.26,428.21,4366.0,414.1353,414.8619,413.9415,414.8619,4366.0
2022-12-30 15:35:00,428.02,428.29,427.87,428.14,3870.0,414.6778,414.9394,414.5325,414.7941,3870.0
2022-12-30 15:40:00,428.13,428.68,428.09,428.43,7865.0,414.7844,415.3172,414.7456,415.075,7865.0
2022-12-30 15:45:00,428.44,429.23,428.44,429.12,6764.0,415.0847,415.8501,415.0847,415.7435,6764.0
2022-12-30 15:50:00,429.27,429.74,429.27,429.5,11495.0,415.8889,416.3442,415.8889,416.1117,11495.0
2022-12-30 15:55:00,429.33,429.38,428.52,428.76,17031.0,415.947,415.9954,415.1622,415.3947,17031.0
2023-01-03 09:30:00,428.0,428.16,425.27,426.06,37151.0,414.6584,414.8135,412.0135,412.7789,37151.0
2023-01-03 09:35:00,426.68,427.22,425.78,426.54,4036.0,413.3796,413.9028,412.5076,413.244,4036.0
2023-01-03 09:40:00,426.54,427.88,425.78,427.33,7127.0,413.244,414.5422,412.5076,414.0093,7127.0
2023-01-03 09:45:00,426.66,426.67,425.13,426.34,11256.0,413.3602,413.3699,411.8779,413.0502,11256.0
2023-01-03 09:50:00,426.39,426.79,425.69,426.32,4366.0,413.0986,413.4862,412.4204,413.0308,4366.0
2023-01-03 09:55:00,426.13,426.54,424.73,424.73,7890.0,412.8467,413.244,411.4904,411.4904,7890.0
2023-01-03 10:00:00,424.73,426.54,424.72,425.93,5078.0,411.4904,413.244,411.4807,412.653,5078.0
2023-01-03 10:05:00,426.14,426.15,425.51,425.57,6999.0,412.8564,412.8661,412.2461,412.3042,6999.0
2023-01-03 10:10:00,425.05,425.36,423.54,423.54,5118.0,411.8004,412.1007,410.3375,410.3375,5118.0
2023-01-03 10:15:00,423.52,423.52,422.49,422.49,3946.0,410.3181,410.3181,409.3202,409.3202,3946.0
2023-01-03 10:20:00,422.35,422.64,422.03,422.31,8768.0,409.1846,409.4655,408.8745,409.1458,8768.0
2023-01-03 10:25:00,422.3,423.37,422.07,423.3,6459.0,409.1361,410.1728,408.9133,410.1049,6459.0
2023-01-03 10:30:00,423.26,424.53,423.1,424.38,9631.0,410.0662,411.2966,409.9112,411.1513,9631.0
2023-01-03 10:35:00,424.38,425.0,424.31,424.52,3010.0,411.1513,411.752,411.0835,411.2869,3010.0
2023-01-03 10:40:00,424.68,425.42,424.53,424.86,3986.0,411.4419,412.1589,411.2966,411.6163,3986.0
2023-01-03 10:45:00,424.97,425.0,424.63,424.89,2021.0,411.7229,411.752,411.3935,411.6454,2021.0
2023-01-03 10:50:00,424.82,425.31,424.34,424.88,3515.0,411.5776,412.0523,411.1125,411.6357,3515.0
2023-01-03 10:55:00,425.03,425.19,424.98,425.12,3187.0,411.781,411.936,411.7326,411.8682,3187.0
2023-01-03 11:00:00,425.21,425.79,425.03,425.03,3443.0,411.9554,412.5173,411.781,411.781,3443.0
2023-01-03 11:05:00,425.02,425.02,424.19,424.19,2102.0,411.7713,411.7713,410.9672,410.9672,2102.0
2023-01-03 11:10:00,423.9,424.33,423.32,423.32,2033.0,410.6862,411.1028,410.1243,410.1243,2033.0
2023-01-03 11:15:00,423.44,423.58,423.16,423.51,3172.0,410.2406,410.3762,409.9693,410.3084,3172.0
2023-01-03 11:20:00,423.36,424.09,423.07,423.88,3521.0,410.1631,410.8703,409.8821,410.6669,3521.0
2023-01-03 11:25:00,423.93,424.01,423.31,423.58,2607.0,410.7153,410.7928,410.1146,410.3762,2607.0
2023-01-03 11:30:00,423.81,423.85,423.06,423.2,4770.0,410.5991,410.6378,409.8724,410.0081,4770.0
2023-01-03 11:35:00,423.11,423.11,422.69,423.01,2918.0,409.9209,409.9209,409.514,409.824,2918.0
2023-01-03 11:40:00,422.79,422.97,422.44,422.54,6585.0,409.6108,409.7852,409.2718,409.3686,6585.0
2023-01-03 11:45:00,422.45,422.58,422.06,422.06,6778.0,409.2814,409.4074,408.9036,408.9036,6778.0
2023-01-03 11:50:00,422.15,422.81,422.06,422.59,5757.0,408.9908,409.6302,408.9036,409.4171,5757.0
2023-01-03 11:55:00,422.61,422.61,422.09,422.27,17171.0,409.4365,409.4365,408.9327,409.1071,17171.0
2023-01-03 12:00:00,422.46,422.69,421.89,421.89,10101.0,409.2911,409.514,408.7389,408.7389,10101.0
2023-01-03 12:05:00,421.9,422.53,421.89,422.18,5438.0,408.7486,409.359,408.7389,409.0199,5438.0
2023-01-03 12:10:00,422.23,422.53,422.09,422.2,6068.0,409.0683,409.359,408.9327,409.0392,6068.0
2023-01-03 12:15:00,422.2,422.39,421.68,422.14,5632.0,409.0392,409.2233,408.5354,408.9811,5632.0
2023-01-03 12:20:00,422.06,422.26,421.1,421.1,7889.0,408.9036,409.0974,407.9735,407.9735,7889.0
2023-01-03 12:25:00,421.12,421.43,421.12,421.33,3943.0,407.9929,408.2932,407.9929,408.1964,3943.0
2023-01-03 12:30:00,421.21,422.53,421.1,422.44,7616.0,408.0801,409.359,407.9735,409.2718,7616.0
2023-01-03 12:35:00,422.45,423.01,422.45,422.58,6107.0,409.2814,409.824,409.2814,409.4074,6107.0
2023-01-03 12:40:00,422.56,422.57,421.38,421.48,7900.0,409.388,409.3977,408.2448,408.3417,7900.0
2023-01-03 12:45:00,421.42,421.42,420.2,420.45,5337.0,408.2836,408.2836,407.1016,407.3438,5337.0
2023-01-03 12:50:00,420.58,420.73,420.37,420.73,5910.0,407.4697,407.6151,407.2663,407.6151,5910.0
2023-01-03 12:55:00,420.57,421.33,420.4,420.8,13010.0,407.46,408.1964,407.2953,407.6829,13010.0
2023-01-03 13:00:00,420.82,420.89,420.2,420.72,4020.0,407.7023,407.7701,407.1016,407.6054,4020.0
2023-01-03 13:05:00,420.66,421.04,420.38,420.99,7176.0,407.5472,407.9154,407.276,407.867,7176.0
2023-01-03 13:10:00,420.99,421.68,420.92,421.39,5015.0,407.867,408.5354,407.7991,408.2545,5015.0
2023-01-03 13:15:00,421.47,422.0,421.47,422.0,4815.0,408.332,408.8455,408.332,408.8455,4815.0
2023-01-03 13:20:00,422.28,422.72,422.12,422.62,3082.0,409.1167,409.543,408.9617,409.4461,3082.0
2023-01-03 13:25:00,422.67,423.51,422.66,422.96,3904.0,409.4946,410.3084,409.4849,409.7755,3904.0
2023-01-03 13:30:00,422.97,423.39,422.57,422.57,7803.0,409.7852,410.1921,409.3977,409.3977,7803.0
2023-01-03 13:35:00,422.66,423.08,422.07,422.48,19443.0,409.4849,409.8918,408.9133,409.3105,19443.0
2023-01-03 13:40:00,422.71,423.14,422.5,422.54,5187.0,409.5333,409.9499,409.3299,409.3686,5187.0
2023-01-03 13:45:00,422.54,422.99,422.22,422.93,2402.0,409.3686,409.8046,409.0586,409.7465,2402.0
2023-01-03 13:50:00,422.89,423.34,422.86,423.18,1560.0,409.7077,410.1437,409.6787,409.9887,1560.0
2023-01-03 13:55:00,423.08,423.58,422.96,423.46,1200.0,409.8918,410.3762,409.7755,410.26,1200.0
2023-01-03 14:00:00,423.46,423.46,422.2,422.2,4114.0,410.26,410.26,409.0392,409.0392,4114.0
2023-01-03 14:05:00,422.62,422.75,422.19,422.19,2683.0,409.4461,409.5721,409.0295,409.0295,2683.0
2023-01-03 14:10:00,422.24,422.24,421.38,421.54,4930.0,409.078,409.078,408.2448,408.3998,4930.0
2023-01-03 14:15:00,421.56,421.97,421.55,421.67,1696.0,408.4192,408.8164,408.4095,408.5258,1696.0
2023-01-03 14:20:00,421.8,421.8,421.02,421.02,1561.0,408.6517,408.6517,407.896,407.896,1561.0
2023-01-03 14:25:00,421.15,421.15,420.43,421.13,10210.0,408.022,408.022,407.3244,408.0026,10210.0
2023-01-03 14:30:00,420.99,421.09,420.54,420.59,3000.0,407.867,407.9638,407.431,407.4794,3000.0
2023-01-03 14:35:00,420.55,420.72,420.32,420.34,1365.0,407.4407,407.6054,407.2178,407.2372,1365.0
2023-01-03 14:40:00,420.54,421.34,420.53,421.25,7589.0,407.431,408.206,407.4213,408.1189,7589.0
2023-01-03 14:45:00,421.39,422.54,421.39,422.14,4430.0,408.2545,409.3686,408.2545,408.9811,4430.0
2023-01-03 14:50:00,422.22,422.23,421.75,422.13,2901.0,409.0586,409.0683,408.6033,408.9714,2901.0
2023-01-03 14:55:00,422.31,422.67,422.19,422.48,2591.0,409.1458,409.4946,409.0295,409.3105,2591.0
2023-01-03 15:00:00,422.66,422.92,422.4,422.52,3231.0,409.4849,409.7368,409.233,409.3493,3231.0
2023-01-03 15:05:00,422.64,422.68,422.14,422.34,2494.0,409.4655,409.5043,408.9811,409.1749,2494.0
2023-01-03 15:10:00,422.4,423.16,422.4,423.16,5405.0,409.233,409.9693,409.233,409.9693,5405.0
2023-01-03 15:15:00,423.15,423.73,423.15,423.24,6008.0,409.9596,410.5215,409.9596,410.0468,6008.0
2023-01-03 15:20:00,423.2,423.2,422.25,422.38,4137.0,410.0081,410.0081,409.0877,409.2136,4137.0
2023-01-03 15:25:00,422.43,423.04,422.43,423.04,6871.0,409.2621,409.8531,409.2621,409.8531,6871.0
2023-01-03 15:30:00,423.43,423.74,423.08,423.65,5050.0,410.2309,410.5312,409.8918,410.444,5050.0
2023-01-03 15:35:00,423.69,423.75,423.06,423.28,8404.0,410.4828,410.5409,409.8724,410.0856,8404.0
2023-01-03 15:40:00,423.28,423.75,423.22,423.55,10075.0,410.0856,410.5409,410.0274,410.3472,10075.0
2023-01-03 15:45:00,423.59,423.72,423.24,423.61,13285.0,410.3859,410.5119,410.0468,410.4053,13285.0
2023-01-03 15:50:00,423.69,424.42,423.38,424.3,28803.0,410.4828,411.19,410.1825,411.0738,28803.0
2023-01-03 15:55:00,424.23,424.61,423.68,424.08,38681.0,411.006,411.3741,410.4731,410.8606,38681.0
2023-01-04 09:30:00,423.93,424.88,423.23,424.62,23672.0,410.7153,411.6357,410.0371,411.3838,23672.0
2023-01-04 09:35:00,424.96,425.92,424.69,425.92,5125.0,411.7132,412.6433,411.4516,412.6433,5125.0
2023-01-04 09:40:00,425.99,426.36,424.87,425.1,11142.0,412.7111,413.0696,411.626,411.8488,11142.0
2023-01-04 09:45:00,425.14,425.14,423.2,423.82,5915.0,411.8876,411.8876,410.0081,410.6087,5915.0
2023-01-04 09:50:00,423.69,424.02,422.3,424.02,5288.0,410.4828,410.8025,409.1361,410.8025,5288.0
2023-01-04 09:55:00,424.64,425.42,424.44,425.42,2624.0,411.4032,412.1589,411.2094,412.1589,2624.0
2023-01-04 10:00:00,425.05,426.36,424.0,424.0,7392.0,411.8004,413.0696,410.7831,410.7831,7392.0
2023-01-04 10:05:00,423.71,423.88,422.04,422.06,7231.0,410.5022,410.6669,408.8842,408.9036,7231.0
2023-01-04 10:10:00,422.02,422.32,420.76,422.24,9884.0,408.8648,409.1555,407.6441,409.078,9884.0
2023-01-04 10:15:00,422.43,422.84,422.06,422.06,4257.0,409.2621,409.6593,408.9036,408.9036,4257.0
2023-01-04 10:20:00,421.99,422.67,421.72,421.96,1988.0,408.8358,409.4946,408.5742,408.8067,1988.0
2023-01-04 10:25:00,421.96,423.46,421.78,423.18,4653.0,408.8067,410.26,408.6323,409.9887,4653.0
2023-01-04 10:30:00,423.0,423.03,422.55,422.55,6428.0,409.8143,409.8434,409.3783,409.3783,6428.0
2023-01-04 10:35:00,422.18,422.33,421.17,421.28,4732.0,409.0199,409.1652,408.0413,408.1479,4732.0
2023-01-04 10:40:00,421.17,421.79,420.21,421.67,9067.0,408.0413,408.642,407.1113,408.5258,9067.0
2023-01-04 10:45:00,421.73,422.52,421.73,422.21,1795.0,408.5839,409.3493,408.5839,409.0489,1795.0
2023-01-04 10:50:00,422.03,423.34,422.03,422.88,7190.0,408.8745,410.1437,408.8745,409.698,7190.0
2023-01-04 10:55:00,422.88,423.8,422.74,423.29,13396.0,409.698,410.5894,409.5624,410.0953,13396.0
2023-01-04 11:00:00,423.3,423.61,422.77,422.82,4921.0,410.1049,410.4053,409.5915,409.6399,4921.0
2023-01-04 11:05:00,422.57,423.35,422.57,423.1,6390.0,409.3977,410.1534,409.3977,409.9112,6390.0
2023-01-04 11:10:00,423.35,423.65,423.1,423.1,9989.0,410.1534,410.444,409.9112,409.9112,9989.0
2023-01-04 11:15:00,423.26,423.68,422.9,423.36,8802.0,410.0662,410.4731,409.7174,410.1631,8802.0
2023-01-04 11:20:00,423.35,423.48,423.06,423.37,18914.0,410.1534,410.2793,409.8724,410.1728,18914.0
2023-01-04 11:25:00,423.54,423.78,423.19,423.49,3842.0,410.3375,410.57,409.9984,410.289,3842.0
2023-01-04 11:30:00,423.6,425.0,423.59,424.82,3659.0,410.3956,411.752,410.3859,411.5776,3659.0
2023-01-04 11:35:00,425.12,425.12,424.52,424.92,7235.0,411.8682,411.8682,411.2869,411.6744,7235.0
2023-01-04 11:40:00,425.04,425.04,423.99,424.0,10944.0,411.7907,411.7907,410.7734,410.7831,10944.0
2023-01-04 11:45:00,424.07,424.7,424.01,424.63,8608.0,410.8509,411.4613,410.7928,411.3935,8608.0
2023-01-04 11:50:00,424.49,424.66,424.39,424.44,4729.0,411.2579,411.4226,411.161,411.2094,4729.0
2023-01-04 11:55:00,424.54,425.31,424.42,425.28,7160.0,411.3063,412.0523,411.19,412.0232,7160.0
2023-01-04 12:00:00,425.39,425.44,424.79,424.87,3521.0,412.1298,412.1782,411.5485,411.626,3521.0
2023-01-04 12:05:00,424.84,424.96,424.43,424.78,3083.0,411.5969,411.7132,411.1997,411.5388,3083.0
2023-01-04 12:10:00,424.64,425.11,424.49,424.61,4689.0,411.4032,411.8585,411.2579,411.3741,4689.0
2023-01-04 12:15:00,424.54,424.69,424.24,424.28,2635.0,411.3063,411.4516,411.0156,411.0544,2635.0
2023-01-04 12:20:00,424.08,424.52,423.93,424.52,1504.0,410.8606,411.2869,410.7153,411.2869,1504.0
2023-01-04 12:25:00,424.54,424.59,424.21,424.25,1707.0,411.3063,411.3547,410.9866,411.0253,1707.0
2023-01-04 12:30:00,424.43,425.13,424.15,425.13,1516.0,411.1997,411.8779,410.9285,411.8779,1516.0
2023-01-04 12:35:00,425.05,425.17,424.64,424.64,2198.0,411.8004,411.9167,411.4032,411.4032,2198.0
2023-01-04 12:40:00,424.73,425.03,424.73,425.03,2951.0,411.4904,411.781,411.4904,411.781,2951.0
2023-01-04 12:45:00,425.05,425.05,424.7,425.0,2671.0,411.8004,411.8004,411.4613,411.752,2671.0
2023-01-04 12:50:00,425.03,425.06,424.21,424.44,3233.0,411.781,411.8101,410.9866,411.2094,3233.0
2023-01-04 12:55:00,424.52,424.52,423.79,423.89,5588.0,411.2869,411.2869,410.5797,410.6766,5588.0
2023-01-04 13:00:00,423.79,424.0,423.24,423.88,5917.0,410.5797,410.7831,410.0468,410.6669,5917.0
2023-01-04 13:05:00,423.82,424.01,423.58,423.93,2410.0,410.6087,410.7928,410.3762,410.7153,2410.0
2023-01-04 13:10:00,424.2,424.34,424.07,424.34,2084.0,410.9769,411.1125,410.8509,411.1125,2084.0
2023-01-04 13:15:00,424.59,425.32,424.59,425.14,2546.0,411.3547,412.062,411.3547,411.8876,2546.0
2023-01-04 13:20:00,425.06,425.18,425.0,425.12,800.0,411.8101,411.9263,411.752,411.8682,800.0
2023-01-04 13:25:00,425.03,425.31,424.97,425.16,1743.0,411.781,412.0523,411.7229,411.907,1743.0
2023-01-04 13:30:00,425.23,425.43,425.19,425.33,2614.0,411.9748,412.1686,411.936,412.0717,2614.0
2023-01-04 13:35:00,425.31,426.0,425.31,425.85,4455.0,412.0523,412.7208,412.0523,412.5755,4455.0
2023-01-04 13:40:00,425.88,425.89,425.23,425.34,3951.0,412.6045,412.6142,411.9748,412.0814,3951.0
2023-01-04 13:45:00,425.47,425.78,425.23,425.77,2500.0,412.2073,412.5076,411.9748,412.498,2500.0
2023-01-04 13:50:00,426.09,426.09,425.85,425.85,1918.0,412.808,412.808,412.5755,412.5755,1918.0
2023-01-04 13:55:00,425.72,425.72,424.92,425.27,7510.0,412.4495,412.4495,411.6744,412.0135,7510.0
2023-01-04 14:00:00,425.21,425.79,423.87,425.11,5101.0,411.9554,412.5173,410.6572,411.8585,5101.0
2023-01-04 14:05:00,425.27,425.78,424.47,424.49,2892.0,412.0135,412.5076,411.2385,411.2579,2892.0
2023-01-04 14:10:00,424.25,424.77,424.25,424.77,1370.0,411.0253,411.5291,411.0253,411.5291,1370.0
2023-01-04 14:15:00,424.78,425.65,424.76,425.64,5867.0,411.5388,412.3817,411.5194,412.372,5867.0
2023-01-04 14:20:00,425.5,425.63,424.23,424.67,3869.0,412.2364,412.3623,411.006,411.4322,3869.0
2023-01-04 14:25:00,424.54,424.55,423.01,423.29,4177.0,411.3063,411.316,409.824,410.0953,4177.0
2023-01-04 14:30:00,423.06,423.61,422.99,423.61,5397.0,409.8724,410.4053,409.8046,410.4053,5397.0
2023-01-04 14:35:00,423.61,423.66,423.25,423.58,1962.0,410.4053,410.4537,410.0565,410.3762,1962.0
2023-01-04 14:40:00,423.39,423.82,423.11,423.22,5147.0,410.1921,410.6087,409.9209,410.0274,5147.0
2023-01-04 14:45:00,423.14,423.46,423.0,423.17,3785.0,409.9499,410.26,409.8143,409.979,3785.0
2023-01-04 14:50:00,423.02,423.25,422.57,423.25,2005.0,409.8337,410.0565,409.3977,410.0565,2005.0
2023-01-04 14:55:00,423.1,423.79,423.1,423.72,4103.0,409.9112,410.5797,409.9112,410.5119,4103.0
2023-01-04 15:00:00,423.76,424.55,423.75,424.49,5127.0,410.5506,411.316,410.5409,411.2579,5127.0
2023-01-04 15:05:00,424.38,424.38,423.57,423.69,3002.0,411.1513,411.1513,410.3665,410.4828,3002.0
2023-01-04 15:10:00,423.75,424.23,423.7,424.14,8119.0,410.5409,411.006,410.4925,410.9188,8119.0
2023-01-04 15:15:00,424.25,424.28,423.88,424.16,5222.0,411.0253,411.0544,410.6669,410.9381,5222.0
2023-01-04 15:20:00,423.77,423.86,423.25,423.37,2202.0,410.5603,410.6475,410.0565,410.1728,2202.0
2023-01-04 15:25:00,423.55,423.65,423.0,423.0,6430.0,410.3472,410.444,409.8143,409.8143,6430.0
2023-01-04 15:30:00,422.95,423.55,422.76,423.13,7714.0,409.7659,410.3472,409.5818,409.9402,7714.0
2023-01-04 15:35:00,423.11,423.11,422.25,422.87,7414.0,409.9209,409.9209,409.0877,409.6884,7414.0
2023-01-04 15:40:00,422.72,422.72,421.81,421.94,7257.0,409.543,409.543,408.6614,408.7873,7257.0
2023-01-04 15:45:00,421.89,422.46,421.57,422.46,9574.0,408.7389,409.2911,408.4289,409.2911,9574.0
2023-01-04 15:50:00,422.54,423.23,422.54,423.11,17710.0,409.3686,410.0371,409.3686,409.9209,17710.0
2023-01-04 15:55:00,423.16,423.59,423.16,423.44,33624.0,409.9693,410.3859,409.9693,410.2406,33624.0
2023-01-05 09:30:00,422.57,423.49,420.62,421.12,18783.0,409.3977,410.289,407.5085,407.9929,18783.0
2023-01-05 09:35:00,421.68,421.68,418.26,418.26,19975.0,408.5354,408.5354,405.2221,405.2221,19975.0
2023-01-05 09:40:00,418.37,419.54,417.19,418.1,21248.0,405.3286,406.4622,404.1854,405.067,21248.0
2023-01-05 09:45:00,418.46,418.87,417.37,418.59,9372.0,405.4158,405.813,404.3598,405.5418,9372.0
2023-01-05 09:50:00,418.8,420.63,418.8,420.44,8399.0,405.7452,407.5182,405.7452,407.3341,8399.0
2023-01-05 09:55:00,420.72,420.88,419.97,420.49,8503.0,407.6054,407.7604,406.8788,407.3825,8503.0
2023-01-05 10:00:00,420.17,420.17,418.6,419.47,18836.0,407.0725,407.0725,405.5515,406.3943,18836.0
2023-01-05 10:05:00,419.53,420.76,418.89,420.66,8036.0,406.4525,407.6441,405.8324,407.5472,8036.0
2023-01-05 10:10:00,419.98,421.99,419.98,421.36,3575.0,406.8884,408.8358,406.8884,408.2254,3575.0
2023-01-05 10:15:00,421.23,421.23,420.45,420.5,4312.0,408.0995,408.0995,407.3438,407.3922,4312.0
2023-01-05 10:20:00,420.71,420.71,418.57,418.86,11432.0,407.5957,407.5957,405.5224,405.8034,11432.0
2023-01-05 10:25:00,418.83,419.54,418.7,418.74,8679.0,405.7743,406.4622,405.6483,405.6871,8679.0
2023-01-05 10:30:00,418.74,418.87,417.46,417.51,10835.0,405.6871,405.813,404.447,404.4954,10835.0
2023-01-05 10:35:00,417.6,418.31,417.48,418.31,10031.0,404.5826,405.2705,404.4664,405.2705,10031.0
2023-01-05 10:40:00,418.31,418.32,417.05,417.4,6487.0,405.2705,405.2802,404.0498,404.3889,6487.0
2023-01-05 10:45:00,417.05,417.45,416.84,417.3,8642.0,404.0498,404.4373,403.8463,404.292,8642.0
2023-01-05 10:50:00,417.3,417.9,417.17,417.59,18205.0,404.292,404.8733,404.166,404.5729,18205.0
2023-01-05 10:55:00,417.66,417.92,417.0,417.54,5600.0,404.6408,404.8927,404.0013,404.5245,5600.0
2023-01-05 11:00:00,417.14,417.85,416.99,417.66,5841.0,404.137,404.8248,403.9916,404.6408,5841.0
2023-01-05 11:05:00,417.62,417.91,417.24,417.6,4959.0,404.602,404.883,404.2338,404.5826,4959.0
2023-01-05 11:10:00,417.65,418.25,417.53,417.92,6648.0,404.6311,405.2124,404.5148,404.8927,6648.0
2023-01-05 11:15:00,417.86,417.9,417.13,417.13,3215.0,404.8345,404.8733,404.1273,404.1273,3215.0
2023-01-05 11:20:00,417.0,417.0,416.22,416.22,3720.0,404.0013,404.0013,403.2456,403.2456,3720.0
2023-01-05 11:25:00,416.43,416.65,415.98,416.65,10193.0,403.4491,403.6622,403.0131,403.6622,10193.0
2023-01-05 11:30:00,416.62,416.94,416.25,416.25,5919.0,403.6332,403.9432,403.2747,403.2747,5919.0
2023-01-05 11:35:00,416.29,416.5,414.9,414.96,13200.0,403.3135,403.5169,401.9668,402.0249,13200.0
2023-01-05 11:40:00,414.96,415.27,414.72,414.9,11388.0,402.0249,402.3253,401.7924,401.9668,11388.0
2023-01-05 11:45:00,414.83,415.42,414.83,415.18,4263.0,401.899,402.4706,401.899,402.2381,4263.0
2023-01-05 11:50:00,415.22,415.22,414.51,414.65,6860.0,402.2768,402.2768,401.5889,401.7246,6860.0
2023-01-05 11:55:00,414.6,414.72,414.23,414.25,8723.0,401.6761,401.7924,401.3177,401.3371,8723.0
2023-01-05 12:00:00,414.38,414.9,414.21,414.8,8247.0,401.463,401.9668,401.2983,401.8699,8247.0
2023-01-05 12:05:00,414.81,415.47,414.63,415.12,5683.0,401.8796,402.519,401.7052,402.1799,5683.0
2023-01-05 12:10:00,415.22,415.3,414.57,414.63,6870.0,402.2768,402.3543,401.6471,401.7052,6870.0
2023-01-05 12:15:00,414.57,414.9,414.3,414.6,8227.0,401.6471,401.9668,401.3855,401.6761,8227.0
2023-01-05 12:20:00,414.67,415.42,414.67,415.37,4101.0,401.744,402.4706,401.744,402.4221,4101.0
2023-01-05 12:25:00,415.34,415.39,415.07,415.33,7975.0,402.3931,402.4415,402.1315,402.3834,7975.0
2023-01-05 12:30:00,415.17,416.15,415.17,415.49,11867.0,402.2284,403.1778,402.2284,402.5384,11867.0
2023-01-05 12:35:00,415.45,415.45,414.78,414.78,1853.0,402.4996,402.4996,401.8505,401.8505,1853.0
2023-01-05 12:40:00,414.85,415.16,414.77,414.94,4566.0,401.9184,402.2187,401.8408,402.0055,4566.0
2023-01-05 12:45:00,414.84,415.12,414.58,414.65,4105.0,401.9087,402.1799,401.6568,401.7246,4105.0
2023-01-05 12:50:00,414.81,414.91,414.34,414.53,8479.0,401.8796,401.9765,401.4242,401.6083,8479.0
2023-01-05 12:55:00,414.38,414.38,413.83,413.83,7996.0,401.463,401.463,400.9301,400.9301,7996.0
2023-01-05 13:00:00,413.83,414.02,413.61,413.9,7657.0,400.9301,401.1142,400.717,400.998,7657.0
2023-01-05 13:05:00,413.9,414.34,413.9,413.96,12937.0,400.998,401.4242,400.998,401.0561,12937.0
2023-01-05 13:10:00,413.97,413.97,413.11,413.11,5038.0,401.0658,401.0658,400.2326,400.2326,5038.0
2023-01-05 13:15:00,413.12,413.12,412.61,412.82,7399.0,400.2423,400.2423,399.7482,399.9516,7399.0
2023-01-05 13:20:00,412.93,414.66,412.93,414.6,11089.0,400.0582,401.7343,400.0582,401.6761,11089.0
2023-01-05 13:25:00,414.78,415.45,414.63,415.25,3410.0,401.8505,402.4996,401.7052,402.3059,3410.0
2023-01-05 13:30:00,415.0,415.6,414.8,415.23,2965.0,402.0637,402.645,401.8699,402.2865,2965.0
2023-01-05 13:35:00,415.35,415.38,414.58,414.58,2583.0,402.4028,402.4318,401.6568,401.6568,2583.0
2023-01-05 13:40:00,414.7,415.0,414.32,414.39,6126.0,401.773,402.0637,401.4049,401.4727,6126.0
2023-01-05 13:45:00,414.39,414.55,413.88,414.06,5974.0,401.4727,401.6277,400.9786,401.153,5974.0
2023-01-05 13:50:00,413.97,414.83,413.87,414.83,8970.0,401.0658,401.899,400.9689,401.899,8970.0
2023-01-05 13:55:00,414.56,414.97,414.43,414.73,4573.0,401.6374,402.0346,401.5114,401.8021,4573.0
2023-01-05 14:00:00,414.94,415.47,414.87,414.99,3521.0,402.0055,402.519,401.9377,402.054,3521.0
2023-01-05 14:05:00,415.35,415.55,415.14,415.39,2129.0,402.4028,402.5965,402.1993,402.4415,2129.0
2023-01-05 14:10:00,415.43,415.48,414.43,414.44,6564.0,402.4803,402.5287,401.5114,401.5211,6564.0
2023-01-05 14:15:00,414.44,414.74,414.25,414.74,4258.0,401.5211,401.8118,401.3371,401.8118,4258.0
2023-01-05 14:20:00,414.87,415.04,414.44,414.86,2200.0,401.9377,402.1024,401.5211,401.928,2200.0
2023-01-05 14:25:00,414.98,414.98,413.96,414.49,10131.0,402.0443,402.0443,401.0561,401.5696,10131.0
2023-01-05 14:30:00,414.47,414.63,414.2,414.2,4234.0,401.5502,401.7052,401.2886,401.2886,4234.0
2023-01-05 14:35:00,414.33,415.22,414.22,415.15,7203.0,401.4146,402.2768,401.308,402.209,7203.0
2023-01-05 14:40:00,415.06,415.36,415.06,415.25,1901.0,402.1218,402.4125,402.1218,402.3059,1901.0
2023-01-05 14:45:00,415.33,415.68,415.3,415.3,8730.0,402.3834,402.7225,402.3543,402.3543,8730.0
2023-01-05 14:50:00,415.29,415.74,415.19,415.62,10810.0,402.3446,402.7806,402.2478,402.6643,10810.0
2023-01-05 14:55:00,415.69,415.96,415.24,415.25,8940.0,402.7322,402.9937,402.2962,402.3059,8940.0
2023-01-05 15:00:00,415.11,415.38,414.89,414.9,8132.0,402.1702,402.4318,401.9571,401.9668,8132.0
2023-01-05 15:05:00,414.9,415.26,414.7,415.05,7958.0,401.9668,402.3156,401.773,402.1121,7958.0
2023-01-05 15:10:00,414.95,414.95,414.27,414.37,5648.0,402.0152,402.0152,401.3564,401.4533,5648.0
2023-01-05 15:15:00,414.41,414.79,414.32,414.49,7972.0,401.4921,401.8602,401.4049,401.5696,7972.0
2023-01-05 15:20:00,414.42,414.7,414.28,414.3,6203.0,401.5018,401.773,401.3661,401.3855,6203.0
2023-01-05 15:25:00,414.21,414.62,414.0,414.49,9178.0,401.2983,401.6955,401.0948,401.5696,9178.0
2023-01-05 15:30:00,414.52,414.86,414.23,414.72,6947.0,401.5986,401.928,401.3177,401.7924,6947.0
2023-01-05 15:35:00,414.72,415.21,414.33,414.64,20892.0,401.7924,402.2671,401.4146,401.7149,20892.0
2023-01-05 15:40:00,414.67,414.7,413.41,413.55,13871.0,401.744,401.773,400.5232,400.6589,13871.0
2023-01-05 15:45:00,413.59,413.82,412.94,412.94,20554.0,400.6976,400.9205,400.0679,400.0679,20554.0
2023-01-05 15:50:00,413.06,413.85,412.96,413.53,41505.0,400.1841,400.9495,400.0873,400.6395,41505.0
2023-01-05 15:55:00,413.48,414.75,413.48,414.73,76055.0,400.5911,401.8215,400.5911,401.8021,76055.0
2023-01-06 09:30:00,416.03,420.48,416.01,419.37,32342.0,403.0616,407.3729,403.0422,406.2975,32342.0
2023-01-06 09:35:00,419.58,419.77,418.31,419.0,18276.0,406.5009,406.685,405.2705,405.939,18276.0
2023-01-06 09:40:00,419.03,420.0,418.34,418.86,13459.0,405.9681,406.9078,405.2996,405.8034,13459.0
2023-01-06 09:45:00,418.81,419.28,418.08,419.05,7676.0,405.7549,406.2103,405.0477,405.9874,7676.0
2023-01-06 09:50:00,419.05,420.57,419.05,420.56,5613.0,405.9874,407.46,405.9874,407.4504,5613.0
2023-01-06 09:55:00,420.61,420.61,420.14,420.36,5230.0,407.4988,407.4988,407.0435,407.2566,5230.0
2023-01-06 10:00:00,420.85,422.79,420.85,421.58,6477.0,407.7313,409.6108,407.7313,408.4386,6477.0
2023-01-06 10:05:00,421.56,423.09,421.24,422.61,9541.0,408.4192,409.9015,408.1092,409.4365,9541.0
2023-01-06 10:10:00,422.55,423.21,421.47,421.5,3515.0,409.3783,410.0178,408.332,408.3611,3515.0
2023-01-06 10:15:00,421.69,423.59,421.67,423.33,6741.0,408.5451,410.3859,408.5258,410.134,6741.0
2023-01-06 10:20:00,423.49,423.92,422.63,422.95,6327.0,410.289,410.7056,409.4558,409.7659,6327.0
2023-01-06 10:25:00,423.14,423.14,422.27,422.41,5200.0,409.9499,409.9499,409.1071,409.2427,5200.0
2023-01-06 10:30:00,422.62,423.08,422.51,422.74,5891.0,409.4461,409.8918,409.3396,409.5624,5891.0
2023-01-06 10:35:00,422.9,423.79,422.67,423.57,4537.0,409.7174,410.5797,409.4946,410.3665,4537.0
2023-01-06 10:40:00,423.63,423.73,422.83,423.07,6520.0,410.4247,410.5215,409.6496,409.8821,6520.0
2023-01-06 10:45:00,423.25,424.43,423.25,424.43,5871.0,410.0565,411.1997,410.0565,411.1997,5871.0
2023-01-06 10:50:00,424.43,424.7,424.29,424.33,3740.0,411.1997,411.4613,411.0641,411.1028,3740.0
2023-01-06 10:55:00,424.39,424.82,424.24,424.34,7666.0,411.161,411.5776,411.0156,411.1125,7666.0
2023-01-06 11:00:00,424.61,425.4,424.35,425.14,7727.0,411.3741,412.1395,411.1222,411.8876,7727.0
2023-01-06 11:05:00,424.96,425.4,424.87,425.29,7513.0,411.7132,412.1395,411.626,412.0329,7513.0
2023-01-06 11:10:00,425.34,425.34,424.86,424.96,5011.0,412.0814,412.0814,411.6163,411.7132,5011.0
2023-01-06 11:15:00,425.08,425.48,424.56,424.85,4907.0,411.8295,412.217,411.3257,411.6066,4907.0
2023-01-06 11:20:00,424.61,424.96,424.46,424.71,6801.0,411.3741,411.7132,411.2288,411.471,6801.0
2023-01-06 11:25:00,424.68,424.68,423.33,423.42,7242.0,411.4419,411.4419,410.134,410.2212,7242.0
2023-01-06 11:30:00,423.6,423.81,423.48,423.62,5228.0,410.3956,410.5991,410.2793,410.415,5228.0
2023-01-06 11:35:00,423.82,424.19,423.82,424.17,1268.0,410.6087,410.9672,410.6087,410.9478,1268.0
2023-01-06 11:40:00,424.04,424.36,424.04,424.28,1804.0,410.8219,411.1319,410.8219,411.0544,1804.0
2023-01-06 11:45:00,424.33,424.69,424.25,424.69,1000.0,411.1028,411.4516,411.0253,411.4516,1000.0
2023-01-06 11:50:00,424.8,425.25,424.68,425.01,4396.0,411.5582,411.9942,411.4419,411.7616,4396.0
2023-01-06 11:55:00,424.97,425.27,424.97,425.11,6781.0,411.7229,412.0135,411.7229,411.8585,6781.0
2023-01-06 12:00:00,425.15,425.4,425.0,425.33,6155.0,411.8973,412.1395,411.752,412.0717,6155.0
2023-01-06 12:05:00,425.48,425.48,424.89,425.24,7852.0,412.217,412.217,411.6454,411.9845,7852.0
2023-01-06 12:10:00,425.35,425.69,425.09,425.1,12045.0,412.091,412.4204,411.8392,411.8488,12045.0
2023-01-06 12:15:00,425.11,425.74,425.09,425.48,1575.0,411.8585,412.4689,411.8392,412.217,1575.0
2023-01-06 12:20:00,425.45,425.6,424.82,424.83,3339.0,412.1879,412.3333,411.5776,411.5873,3339.0
2023-01-06 12:25:00,424.64,424.64,423.96,424.09,4045.0,411.4032,411.4032,410.7444,410.8703,4045.0
2023-01-06 12:30:00,424.05,424.9,424.04,424.66,1683.0,410.8316,411.6551,410.8219,411.4226,1683.0
2023-01-06 12:35:00,424.67,424.88,424.55,424.59,800.0,411.4322,411.6357,411.316,411.3547,800.0
2023-01-06 12:40:00,424.59,424.6,424.37,424.44,1606.0,411.3547,411.3644,411.1416,411.2094,1606.0
2023-01-06 12:45:00,424.51,424.86,424.51,424.86,1111.0,411.2772,411.6163,411.2772,411.6163,1111.0
2023-01-06 12:50:00,424.61,424.68,424.28,424.43,2632.0,411.3741,411.4419,411.0544,411.1997,2632.0
2023-01-06 12:55:00,424.33,424.33,424.07,424.07,1743.0,411.1028,411.1028,410.8509,410.8509,1743.0
2023-01-06 13:00:00,424.0,424.09,423.88,424.0,651.0,410.7831,410.8703,410.6669,410.7831,651.0
2023-01-06 13:05:00,423.97,424.6,423.97,424.49,932.0,410.7541,411.3644,410.7541,411.2579,932.0
2023-01-06 13:10:00,424.51,424.91,424.35,424.91,1346.0,411.2772,411.6648,411.1222,411.6648,1346.0
2023-01-06 13:15:00,424.9,424.96,424.53,424.53,1541.0,411.6551,411.7132,411.2966,411.2966,1541.0
2023-01-06 13:20:00,424.6,424.67,424.53,424.67,1300.0,411.3644,411.4322,411.2966,411.4322,1300.0
2023-01-06 13:25:00,424.64,425.37,424.64,425.12,2329.0,411.4032,412.1104,411.4032,411.8682,2329.0
2023-01-06 13:30:00,425.26,425.43,425.2,425.36,3079.0,412.0039,412.1686,411.9457,412.1007,3079.0
2023-01-06 13:35:00,425.18,425.38,425.02,425.37,1718.0,411.9263,412.1201,411.7713,412.1104,1718.0
2023-01-06 13:40:00,425.37,425.52,425.18,425.18,3511.0,412.1104,412.2557,411.9263,411.9263,3511.0
2023-01-06 13:45:00,425.16,425.16,424.85,424.85,2911.0,411.907,411.907,411.6066,411.6066,2911.0
2023-01-06 13:50:00,425.06,425.08,424.63,425.08,2437.0,411.8101,411.8295,411.3935,411.8295,2437.0
2023-01-06 13:55:00,425.04,425.37,424.97,425.36,2627.0,411.7907,412.1104,411.7229,412.1007,2627.0
2023-01-06 14:00:00,425.59,425.93,425.37,425.92,1706.0,412.3236,412.653,412.1104,412.6433,1706.0
2023-01-06 14:05:00,425.9,425.98,425.7,425.88,1699.0,412.6239,412.7014,412.4301,412.6045,1699.0
2023-01-06 14:10:00,425.9,426.44,425.64,426.44,1701.0,412.6239,413.1471,412.372,413.1471,1701.0
2023-01-06 14:15:00,426.48,426.58,426.15,426.58,6264.0,413.1858,413.2827,412.8661,413.2827,6264.0
2023-01-06 14:20:00,426.81,426.98,426.59,426.89,4000.0,413.5055,413.6702,413.2924,413.583,4000.0
2023-01-06 14:25:00,426.86,426.9,426.43,426.44,2262.0,413.554,413.5927,413.1374,413.1471,2262.0
2023-01-06 14:30:00,426.43,426.51,426.19,426.23,3027.0,413.1374,413.2149,412.9049,412.9436,3027.0
2023-01-06 14:35:00,426.09,426.79,426.04,426.62,4829.0,412.808,413.4862,412.7595,413.3215,4829.0
2023-01-06 14:40:00,426.61,427.27,426.5,427.27,3398.0,413.3118,413.9512,413.2052,413.9512,3398.0
2023-01-06 14:45:00,427.17,427.17,426.44,426.52,4733.0,413.8543,413.8543,413.1471,413.2246,4733.0
2023-01-06 14:50:00,426.52,426.66,426.27,426.37,1353.0,413.2246,413.3602,412.9824,413.0793,1353.0
2023-01-06 14:55:00,426.45,426.8,426.45,426.74,5047.0,413.1568,413.4958,413.1568,413.4377,5047.0
2023-01-06 15:00:00,426.76,427.28,426.66,427.06,3005.0,413.4571,413.9609,413.3602,413.7477,3005.0
2023-01-06 15:05:00,427.06,427.63,427.05,427.63,8925.0,413.7477,414.3,413.7381,414.3,8925.0
2023-01-06 15:10:00,427.7,427.97,427.46,427.54,6309.0,414.3678,414.6294,414.1353,414.2128,6309.0
2023-01-06 15:15:00,427.44,427.68,427.26,427.42,3665.0,414.1159,414.3484,413.9415,414.0965,3665.0
2023-01-06 15:20:00,427.31,427.31,426.8,427.02,4034.0,413.9899,413.9899,413.4958,413.709,4034.0
2023-01-06 15:25:00,426.89,427.0,426.6,426.79,4100.0,413.583,413.6896,413.3021,413.4862,4100.0
2023-01-06 15:30:00,426.84,427.54,426.83,427.39,3952.0,413.5346,414.2128,413.5249,414.0675,3952.0
2023-01-06 15:35:00,427.3,427.54,427.22,427.54,6400.0,413.9803,414.2128,413.9028,414.2128,6400.0
2023-01-06 15:40:00,427.7,427.92,427.7,427.9,7059.0,414.3678,414.5809,414.3678,414.5616,7059.0
2023-01-06 15:45:00,427.9,428.54,427.79,427.79,18727.0,414.5616,415.1816,414.455,414.455,18727.0
2023-01-06 15:50:00,427.61,427.64,426.33,426.98,20246.0,414.2806,414.3097,413.0405,413.6702,20246.0
2023-01-06 15:55:00,427.05,427.11,426.47,426.48,28523.0,413.7381,413.7962,413.1761,413.1858,28523.0
2023-01-09 09:30:00,427.91,429.02,426.47,426.89,24088.0,414.5712,415.6466,413.1761,413.583,24088.0
2023-01-09 09:35:00,427.98,429.02,426.52,428.85,15824.0,414.6391,415.6466,413.2246,415.4819,15824.0
2023-01-09 09:40:00,428.39,431.31,428.39,431.0,11052.0,415.0363,417.8653,415.0363,417.5649,11052.0
2023-01-09 09:45:00,431.04,431.88,430.8,431.5,12870.0,417.6037,418.4175,417.3712,418.0493,12870.0
2023-01-09 09:50:00,431.32,431.37,430.12,431.2,7301.0,417.8749,417.9234,416.7124,417.7587,7301.0
2023-01-09 09:55:00,431.45,431.98,431.22,431.68,5528.0,418.0009,418.5144,417.7781,418.2237,5528.0
2023-01-09 10:00:00,431.69,432.5,431.38,432.1,8686.0,418.2334,419.0182,417.9331,418.6306,8686.0
2023-01-09 10:05:00,432.39,432.62,431.95,432.0,5497.0,418.9116,419.1344,418.4853,418.5338,5497.0
2023-01-09 10:10:00,432.02,432.03,430.37,430.37,8150.0,418.5531,418.5628,416.9546,416.9546,8150.0
2023-01-09 10:15:00,430.0,430.39,429.83,430.15,6294.0,416.5961,416.9739,416.4314,416.7414,6294.0
2023-01-09 10:20:00,430.3,430.41,428.61,428.83,5991.0,416.8867,416.9933,415.2494,415.4626,5991.0
2023-01-09 10:25:00,428.83,429.09,428.63,428.93,3306.0,415.4626,415.7145,415.2688,415.5595,3306.0
2023-01-09 10:30:00,428.65,429.33,428.32,429.28,6929.0,415.2882,415.947,414.9685,415.8985,6929.0
2023-01-09 10:35:00,429.47,430.66,429.44,430.53,10819.0,416.0826,417.2355,416.0536,417.1096,10819.0
2023-01-09 10:40:00,430.74,431.27,430.34,431.27,5518.0,417.313,417.8265,416.9255,417.8265,5518.0
2023-01-09 10:45:00,431.4,432.03,431.4,431.89,3446.0,417.9525,418.5628,417.9525,418.4272,3446.0
2023-01-09 10:50:00,431.99,432.21,431.65,431.78,5721.0,418.5241,418.7372,418.1947,418.3206,5721.0
2023-01-09 10:55:00,431.74,431.96,431.36,431.5,6446.0,418.2819,418.495,417.9137,418.0493,6446.0
2023-01-09 11:00:00,431.63,432.5,431.63,432.45,3425.0,418.1753,419.0182,418.1753,418.9697,3425.0
2023-01-09 11:05:00,432.7,432.7,431.88,432.21,7941.0,419.2119,419.2119,418.4175,418.7372,7941.0
2023-01-09 11:10:00,432.19,433.02,432.19,432.97,3723.0,418.7178,419.522,418.7178,419.4735,3723.0
2023-01-09 11:15:00,433.12,433.85,432.83,433.85,5031.0,419.6188,420.3261,419.3379,420.3261,5031.0
2023-01-09 11:20:00,433.92,434.28,433.56,433.79,9463.0,420.3939,420.7427,420.0451,420.268,9463.0
2023-01-09 11:25:00,433.8,434.21,433.53,433.98,7402.0,420.2776,420.6749,420.0161,420.452,7402.0
2023-01-09 11:30:00,433.89,433.89,432.94,433.08,5282.0,420.3648,420.3648,419.4445,419.5801,5282.0
2023-01-09 11:35:00,433.02,433.79,433.02,433.4,5601.0,419.522,420.268,419.522,419.8901,5601.0
2023-01-09 11:40:00,433.52,433.53,432.85,433.35,6045.0,420.0064,420.0161,419.3573,419.8417,6045.0
2023-01-09 11:45:00,433.37,433.79,433.26,433.78,1866.0,419.861,420.268,419.7545,420.2583,1866.0
2023-01-09 11:50:00,433.81,434.17,433.61,434.17,2635.0,420.2873,420.6361,420.0936,420.6361,2635.0
2023-01-09 11:55:00,434.0,434.2,433.8,434.09,2972.0,420.4714,420.6652,420.2776,420.5586,2972.0
2023-01-09 12:00:00,433.99,433.99,433.33,433.47,3867.0,420.4617,420.4617,419.8223,419.9579,3867.0
2023-01-09 12:05:00,433.63,433.65,432.76,432.76,4685.0,420.1129,420.1323,419.2701,419.2701,4685.0
2023-01-09 12:10:00,433.02,433.21,432.54,432.64,5918.0,419.522,419.706,419.0569,419.1538,5918.0
2023-01-09 12:15:00,432.46,432.47,432.41,432.44,4562.0,418.9794,418.9891,418.931,418.96,4562.0
2023-01-09 12:20:00,432.42,432.56,432.0,432.44,4451.0,418.9407,419.0763,418.5338,418.96,4451.0
2023-01-09 12:25:00,432.32,432.58,432.04,432.49,3451.0,418.8438,419.0957,418.5725,419.0085,3451.0
2023-01-09 12:30:00,432.56,432.81,432.37,432.44,2996.0,419.0763,419.3185,418.8922,418.96,2996.0
2023-01-09 12:35:00,432.37,432.37,431.97,432.1,1750.0,418.8922,418.8922,418.5047,418.6306,1750.0
2023-01-09 12:40:00,432.18,432.39,432.03,432.08,2609.0,418.7081,418.9116,418.5628,418.6113,2609.0
2023-01-09 12:45:00,432.2,432.37,432.08,432.16,1795.0,418.7275,418.8922,418.6113,418.6888,1795.0
2023-01-09 12:50:00,432.27,432.49,432.07,432.16,2112.0,418.7953,419.0085,418.6016,418.6888,2112.0
2023-01-09 12:55:00,432.08,432.35,431.94,432.3,4928.0,418.6113,418.8728,418.4756,418.8244,4928.0
2023-01-09 13:00:00,432.23,432.23,431.76,431.76,3918.0,418.7566,418.7566,418.3012,418.3012,3918.0
2023-01-09 13:05:00,431.7,431.86,431.35,431.57,1128.0,418.2431,418.3981,417.904,418.1172,1128.0
2023-01-09 13:10:00,431.57,431.94,431.48,431.94,2951.0,418.1172,418.4756,418.03,418.4756,2951.0
2023-01-09 13:15:00,432.01,432.01,431.72,431.84,1110.0,418.5434,418.5434,418.2625,418.3787,1110.0
2023-01-09 13:20:00,432.04,432.45,432.04,432.29,2440.0,418.5725,418.9697,418.5725,418.8147,2440.0
2023-01-09 13:25:00,432.32,432.32,432.0,432.28,2779.0,418.8438,418.8438,418.5338,418.805,2779.0
2023-01-09 13:30:00,432.16,432.25,431.88,431.96,1558.0,418.6888,418.776,418.4175,418.495,1558.0
2023-01-09 13:35:00,431.92,431.99,431.23,431.99,3363.0,418.4562,418.5241,417.7878,418.5241,3363.0
2023-01-09 13:40:00,431.83,431.83,431.24,431.44,2196.0,418.3691,418.3691,417.7974,417.9912,2196.0
2023-01-09 13:45:00,431.32,431.38,430.92,431.23,3345.0,417.8749,417.9331,417.4874,417.7878,3345.0
2023-01-09 13:50:00,431.08,431.54,431.07,431.54,3399.0,417.6424,418.0881,417.6327,418.0881,3399.0
2023-01-09 13:55:00,431.7,431.7,431.19,431.57,1876.0,418.2431,418.2431,417.749,418.1172,1876.0
2023-01-09 14:00:00,431.33,431.97,431.22,431.22,1857.0,417.8846,418.5047,417.7781,417.7781,1857.0
2023-01-09 14:05:00,431.35,431.35,430.18,430.9,3752.0,417.904,417.904,416.7705,417.468,3752.0
2023-01-09 14:10:00,430.65,430.93,430.54,430.64,2762.0,417.2258,417.4971,417.1193,417.2161,2762.0
2023-01-09 14:15:00,430.43,430.77,430.36,430.65,3101.0,417.0127,417.3421,416.9449,417.2258,3101.0
2023-01-09 14:20:00,430.69,430.89,430.3,430.65,2467.0,417.2646,417.4584,416.8867,417.2258,2467.0
2023-01-09 14:25:00,430.52,430.77,430.3,430.56,10241.0,417.0999,417.3421,416.8867,417.1386,10241.0
2023-01-09 14:30:00,430.37,430.38,430.14,430.2,5337.0,416.9546,416.9643,416.7317,416.7899,5337.0
2023-01-09 14:35:00,430.18,430.19,429.63,429.82,2614.0,416.7705,416.7802,416.2376,416.4217,2614.0
2023-01-09 14:40:00,429.71,430.04,429.66,429.99,3514.0,416.3151,416.6348,416.2667,416.5864,3514.0
2023-01-09 14:45:00,429.85,429.85,429.34,429.43,8334.0,416.4508,416.4508,415.9567,416.0439,8334.0
2023-01-09 14:50:00,429.34,429.34,428.8,428.93,1753.0,415.9567,415.9567,415.4335,415.5595,1753.0
2023-01-09 14:55:00,428.73,428.75,427.76,427.96,4867.0,415.3657,415.3851,414.4259,414.6197,4867.0
2023-01-09 15:00:00,427.68,428.1,427.41,427.64,4075.0,414.3484,414.7553,414.0868,414.3097,4075.0
2023-01-09 15:05:00,427.65,427.9,427.62,427.83,6754.0,414.3194,414.5616,414.2903,414.4937,6754.0
2023-01-09 15:10:00,428.09,428.28,427.26,427.34,6653.0,414.7456,414.9297,413.9415,414.019,6653.0
2023-01-09 15:15:00,427.19,427.7,427.19,427.63,2310.0,413.8737,414.3678,413.8737,414.3,2310.0
2023-01-09 15:20:00,427.62,427.88,427.51,427.52,9178.0,414.2903,414.5422,414.1837,414.1934,9178.0
2023-01-09 15:25:00,427.47,427.96,427.47,427.74,5161.0,414.145,414.6197,414.145,414.4065,5161.0
2023-01-09 15:30:00,427.71,428.5,427.49,428.48,4821.0,414.3775,415.1429,414.1643,415.1235,4821.0
2023-01-09 15:35:00,428.49,428.49,427.96,428.1,5808.0,415.1332,415.1332,414.6197,414.7553,5808.0
2023-01-09 15:40:00,428.12,428.91,428.1,428.81,5272.0,414.7747,415.5401,414.7553,415.4432,5272.0
2023-01-09 15:45:00,428.82,428.82,427.84,428.19,15053.0,415.4529,415.4529,414.5034,414.8425,15053.0
2023-01-09 15:50:00,428.27,429.73,428.18,429.64,25890.0,414.92,416.3345,414.8328,416.2473,25890.0
2023-01-09 15:55:00,429.76,429.76,428.18,428.28,61309.0,416.3636,416.3636,414.8328,414.9297,61309.0
2023-01-10 09:30:00,426.89,430.28,426.89,429.97,20769.0,413.583,416.8674,413.583,416.567,20769.0
2023-01-10 09:35:00,430.0,432.63,429.97,431.28,7570.0,416.5961,419.1441,416.567,417.8362,7570.0
2023-01-10 09:40:00,431.29,431.91,431.24,431.44,2300.0,417.8459,418.4466,417.7974,417.9912,2300.0
2023-01-10 09:45:00,431.74,431.99,430.38,431.71,10316.0,418.2819,418.5241,416.9643,418.2528,10316.0
2023-01-10 09:50:00,431.74,432.32,430.47,432.32,7623.0,418.2819,418.8438,417.0514,418.8438,7623.0
2023-01-10 09:55:00,431.92,433.37,431.86,432.88,9011.0,418.4562,419.861,418.3981,419.3863,9011.0
2023-01-10 10:00:00,433.15,433.41,432.55,433.07,4605.0,419.6479,419.8998,419.0666,419.5704,4605.0
2023-01-10 10:05:00,433.14,433.94,432.85,433.03,13208.0,419.6382,420.4133,419.3573,419.5316,13208.0
2023-01-10 10:10:00,433.32,434.34,432.95,433.99,10701.0,419.8126,420.8008,419.4541,420.4617,10701.0
2023-01-10 10:15:00,434.17,434.78,433.98,434.1,13551.0,420.6361,421.2271,420.452,420.5683,13551.0
2023-01-10 10:20:00,433.99,434.39,433.98,434.1,5625.0,420.4617,420.8493,420.452,420.5683,5625.0
2023-01-10 10:25:00,434.35,434.87,433.64,433.66,17391.0,420.8105,421.3143,420.1226,420.142,17391.0
2023-01-10 10:30:00,433.49,433.51,432.87,432.94,8058.0,419.9773,419.9967,419.3766,419.4445,8058.0
2023-01-10 10:35:00,433.17,433.17,432.74,433.04,4804.0,419.6673,419.6673,419.2507,419.5413,4804.0
2023-01-10 10:40:00,433.06,433.34,432.47,432.48,4105.0,419.5607,419.832,418.9891,418.9988,4105.0
2023-01-10 10:45:00,432.42,433.18,432.42,432.67,3650.0,418.9407,419.677,418.9407,419.1829,3650.0
2023-01-10 10:50:00,432.86,433.81,432.65,433.67,7251.0,419.3669,420.2873,419.1635,420.1517,7251.0
2023-01-10 10:55:00,433.32,434.0,433.16,433.79,4841.0,419.8126,420.4714,419.6576,420.268,4841.0
2023-01-10 11:00:00,434.0,434.22,433.72,434.22,3115.0,420.4714,420.6846,420.2001,420.6846,3115.0
2023-01-10 11:05:00,434.0,434.16,433.58,433.63,4660.0,420.4714,420.6264,420.0645,420.1129,4660.0
2023-01-10 11:10:00,433.63,433.8,433.39,433.62,3528.0,420.1129,420.2776,419.8804,420.1033,3528.0
2023-01-10 11:15:00,433.72,434.18,433.42,433.42,5499.0,420.2001,420.6458,419.9095,419.9095,5499.0
2023-01-10 11:20:00,433.51,433.86,433.23,433.46,2841.0,419.9967,420.3358,419.7254,419.9482,2841.0
2023-01-10 11:25:00,433.42,433.42,432.47,432.63,2391.0,419.9095,419.9095,418.9891,419.1441,2391.0
2023-01-10 11:30:00,432.64,433.05,432.63,432.94,3003.0,419.1538,419.551,419.1441,419.4445,3003.0
2023-01-10 11:35:00,433.05,433.36,432.94,433.03,2961.0,419.551,419.8514,419.4445,419.5316,2961.0
2023-01-10 11:40:00,432.92,433.19,432.73,432.93,1994.0,419.4251,419.6867,419.241,419.4348,1994.0
2023-01-10 11:45:00,432.79,433.68,432.5,433.68,4073.0,419.2991,420.1614,419.0182,420.1614,4073.0
2023-01-10 11:50:00,433.54,434.66,433.54,434.39,7638.0,420.0257,421.1108,420.0257,420.8493,7638.0
2023-01-10 11:55:00,434.47,434.9,434.38,434.62,8689.0,420.9268,421.3434,420.8396,421.0721,8689.0
2023-01-10 12:00:00,434.56,434.82,434.0,434.82,7632.0,421.014,421.2658,420.4714,421.2658,7632.0
2023-01-10 12:05:00,434.86,435.54,434.68,435.5,5443.0,421.3046,421.9634,421.1302,421.9247,5443.0
2023-01-10 12:10:00,435.45,435.81,435.25,435.71,3154.0,421.8762,422.225,421.6824,422.1281,3154.0
2023-01-10 12:15:00,435.8,435.85,434.63,434.64,6331.0,422.2153,422.2637,421.0818,421.0915,6331.0
2023-01-10 12:20:00,434.78,435.05,434.39,435.05,3583.0,421.2271,421.4887,420.8493,421.4887,3583.0
2023-01-10 12:25:00,435.1,435.38,435.09,435.1,1564.0,421.5371,421.8084,421.5274,421.5371,1564.0
2023-01-10 12:30:00,435.32,435.58,435.1,435.25,6270.0,421.7503,422.0022,421.5371,421.6824,6270.0
2023-01-10 12:35:00,435.19,436.25,435.08,436.06,5925.0,421.6243,422.6513,421.5177,422.4672,5925.0
2023-01-10 12:40:00,436.07,436.15,435.89,436.12,3231.0,422.4769,422.5544,422.3025,422.5253,3231.0
2023-01-10 12:45:00,435.96,436.22,435.7,435.96,5792.0,422.3703,422.6222,422.1184,422.3703,5792.0
2023-01-10 12:50:00,435.82,436.54,435.82,436.27,4768.0,422.2347,422.9322,422.2347,422.6706,4768.0
2023-01-10 12:55:00,436.44,436.62,436.19,436.4,3626.0,422.8353,423.0097,422.5931,422.7966,3626.0
2023-01-10 13:00:00,436.39,436.93,436.19,436.79,5982.0,422.7869,423.3101,422.5931,423.1744,5982.0
2023-01-10 13:05:00,436.65,437.2,436.54,437.19,3138.0,423.0388,423.5717,422.9322,423.562,3138.0
2023-01-10 13:10:00,437.12,437.27,436.92,437.13,3239.0,423.4942,423.6395,423.3004,423.5038,3239.0
2023-01-10 13:15:00,436.91,437.05,436.59,436.61,5210.0,423.2907,423.4263,422.9807,423.0001,5210.0
2023-01-10 13:20:00,436.52,436.62,436.33,436.52,3866.0,422.9129,423.0097,422.7288,422.9129,3866.0
2023-01-10 13:25:00,436.55,436.55,436.2,436.26,4929.0,422.9419,422.9419,422.6028,422.661,4929.0
2023-01-10 13:30:00,436.25,436.9,436.2,436.89,3508.0,422.6513,423.281,422.6028,423.2713,3508.0
2023-01-10 13:35:00,436.89,437.26,436.87,437.04,3512.0,423.2713,423.6298,423.2519,423.4166,3512.0
2023-01-10 13:40:00,437.36,437.64,437.2,437.2,3021.0,423.7267,423.9979,423.5717,423.5717,3021.0
2023-01-10 13:45:00,437.29,437.37,436.78,436.83,3558.0,423.6589,423.7364,423.1648,423.2132,3558.0
2023-01-10 13:50:00,436.81,436.87,436.78,436.85,450.0,423.1938,423.2519,423.1648,423.2326,450.0
2023-01-10 13:55:00,436.76,436.94,436.75,436.92,1938.0,423.1454,423.3198,423.1357,423.3004,1938.0
2023-01-10 14:00:00,436.93,437.1,436.87,436.87,1109.0,423.3101,423.4748,423.2519,423.2519,1109.0
2023-01-10 14:05:00,436.74,437.03,436.55,437.02,2069.0,423.126,423.407,422.9419,423.3973,2069.0
2023-01-10 14:10:00,436.96,437.31,436.96,437.3,2207.0,423.3391,423.6782,423.3391,423.6685,2207.0
2023-01-10 14:15:00,437.47,437.58,437.21,437.25,9732.0,423.8332,423.9398,423.5813,423.6201,9732.0
2023-01-10 14:20:00,437.28,437.41,437.0,437.0,2692.0,423.6492,423.7751,423.3779,423.3779,2692.0
2023-01-10 14:25:00,436.88,436.9,436.35,436.61,2258.0,423.2616,423.281,422.7482,423.0001,2258.0
2023-01-10 14:30:00,436.68,436.79,436.31,436.33,2116.0,423.0679,423.1744,422.7094,422.7288,2116.0
2023-01-10 14:35:00,436.29,436.71,436.29,436.39,4685.0,422.69,423.0969,422.69,422.7869,4685.0
2023-01-10 14:40:00,436.19,436.54,436.12,436.23,3374.0,422.5931,422.9322,422.5253,422.6319,3374.0
2023-01-10 14:45:00,436.11,436.37,436.0,436.37,3920.0,422.5156,422.7675,422.4091,422.7675,3920.0
2023-01-10 14:50:00,436.23,436.32,436.09,436.32,2697.0,422.6319,422.7191,422.4963,422.7191,2697.0
2023-01-10 14:55:00,436.32,436.43,436.17,436.25,2530.0,422.7191,422.8257,422.5738,422.6513,2530.0
2023-01-10 15:00:00,436.24,436.24,435.68,435.69,6101.0,422.6416,422.6416,422.099,422.1087,6101.0
2023-01-10 15:05:00,435.65,435.76,435.21,435.75,2281.0,422.07,422.1765,421.6437,422.1669,2281.0
2023-01-10 15:10:00,435.67,436.63,435.58,436.51,4060.0,422.0894,423.0194,422.0022,422.9032,4060.0
2023-01-10 15:15:00,436.57,436.81,436.57,436.59,2661.0,422.9613,423.1938,422.9613,422.9807,2661.0
2023-01-10 15:20:00,436.53,437.09,436.41,436.94,15108.0,422.9225,423.4651,422.8063,423.3198,15108.0
2023-01-10 15:25:00,436.82,437.02,436.72,436.78,2782.0,423.2035,423.3973,423.1066,423.1648,2782.0
2023-01-10 15:30:00,436.74,436.81,436.39,436.81,6442.0,423.126,423.1938,422.7869,423.1938,6442.0
2023-01-10 15:35:00,436.72,437.12,436.71,436.9,5531.0,423.1066,423.4942,423.0969,423.281,5531.0
2023-01-10 15:40:00,436.89,437.07,436.78,436.85,6732.0,423.2713,423.4457,423.1648,423.2326,6732.0
2023-01-10 15:45:00,436.84,437.94,436.83,437.62,15666.0,423.2229,424.2886,423.2132,423.9786,15666.0
2023-01-10 15:50:00,437.6,437.78,437.33,437.69,19389.0,423.9592,424.1336,423.6976,424.0464,19389.0
2023-01-10 15:55:00,437.81,437.95,437.1,437.42,41459.0,424.1626,424.2983,423.4748,423.7848,41459.0
2023-01-11 09:30:00,439.74,439.88,438.0,438.22,23004.0,426.0325,426.1681,424.3467,424.5599,23004.0
2023-01-11 09:35:00,438.57,438.62,437.02,437.42,5329.0,424.899,424.9474,423.3973,423.7848,5329.0
2023-01-11 09:40:00,437.26,438.31,437.23,438.18,7171.0,423.6298,424.6471,423.6007,424.5211,7171.0
2023-01-11 09:45:00,438.36,438.4,436.07,436.12,16440.0,424.6955,424.7343,422.4769,422.5253,16440.0
2023-01-11 09:50:00,435.3,435.68,434.05,434.27,11142.0,421.7309,422.099,420.5199,420.733,11142.0
2023-01-11 09:55:00,434.27,434.81,434.15,434.81,9572.0,420.733,421.2562,420.6167,421.2562,9572.0
2023-01-11 10:00:00,434.94,435.35,434.55,434.66,7661.0,421.3821,421.7793,421.0043,421.1108,7661.0
2023-01-11 10:05:00,435.06,435.32,433.83,434.39,11007.0,421.4984,421.7503,420.3067,420.8493,11007.0
2023-01-11 10:10:00,434.4,434.5,433.76,433.87,6512.0,420.8589,420.9558,420.2389,420.3455,6512.0
2023-01-11 10:15:00,433.61,434.18,433.25,433.78,10122.0,420.0936,420.6458,419.7448,420.2583,10122.0
2023-01-11 10:20:00,433.78,433.79,433.01,433.19,6712.0,420.2583,420.268,419.5123,419.6867,6712.0
2023-01-11 10:25:00,433.14,433.14,432.16,432.33,7373.0,419.6382,419.6382,418.6888,418.8535,7373.0
2023-01-11 10:30:00,432.46,432.46,431.69,431.7,5568.0,418.9794,418.9794,418.2334,418.2431,5568.0
2023-01-11 10:35:00,431.71,431.8,431.15,431.57,6120.0,418.2528,418.34,417.7102,418.1172,6120.0
2023-01-11 10:40:00,431.71,432.84,431.65,432.84,8526.0,418.2528,419.3476,418.1947,419.3476,8526.0
2023-01-11 10:45:00,432.79,433.33,432.37,432.63,13561.0,419.2991,419.8223,418.8922,419.1441,13561.0
2023-01-11 10:50:00,432.63,432.63,431.32,431.64,2594.0,419.1441,419.1441,417.8749,418.185,2594.0
2023-01-11 10:55:00,431.41,431.5,430.82,430.92,5698.0,417.9621,418.0493,417.3905,417.4874,5698.0
2023-01-11 11:00:00,430.88,430.89,430.09,430.85,11891.0,417.4487,417.4584,416.6833,417.4196,11891.0
2023-01-11 11:05:00,430.86,431.34,430.48,430.57,5175.0,417.4293,417.8943,417.0611,417.1483,5175.0
2023-01-11 11:10:00,430.52,430.7,430.13,430.25,7014.0,417.0999,417.2743,416.722,416.8383,7014.0
2023-01-11 11:15:00,430.25,431.01,430.23,430.73,6850.0,416.8383,417.5746,416.8189,417.3033,6850.0
2023-01-11 11:20:00,430.75,430.94,430.2,430.26,9878.0,417.3227,417.5068,416.7899,416.848,9878.0
2023-01-11 11:25:00,430.25,430.63,430.11,430.54,8380.0,416.8383,417.2065,416.7027,417.1193,8380.0
2023-01-11 11:30:00,430.65,431.12,430.54,430.88,3295.0,417.2258,417.6812,417.1193,417.4487,3295.0
2023-01-11 11:35:00,430.83,430.83,430.35,430.57,2435.0,417.4002,417.4002,416.9352,417.1483,2435.0
2023-01-11 11:40:00,430.57,430.9,430.51,430.76,4085.0,417.1483,417.468,417.0902,417.3324,4085.0
2023-01-11 11:45:00,430.67,431.33,430.66,431.21,7793.0,417.2452,417.8846,417.2355,417.7684,7793.0
2023-01-11 11:50:00,430.99,431.27,430.64,431.25,5338.0,417.5552,417.8265,417.2161,417.8071,5338.0
2023-01-11 11:55:00,431.4,431.4,430.78,430.9,3311.0,417.9525,417.9525,417.3518,417.468,3311.0
2023-01-11 12:00:00,430.82,431.67,430.82,431.67,2945.0,417.3905,418.214,417.3905,418.214,2945.0
2023-01-11 12:05:00,431.67,431.88,431.56,431.86,4594.0,418.214,418.4175,418.1075,418.3981,4594.0
2023-01-11 12:10:00,431.88,432.21,431.88,431.99,2786.0,418.4175,418.7372,418.4175,418.5241,2786.0
2023-01-11 12:15:00,432.04,432.05,431.46,431.46,3059.0,418.5725,418.5822,418.0106,418.0106,3059.0
2023-01-11 12:20:00,431.64,431.69,431.34,431.34,3660.0,418.185,418.2334,417.8943,417.8943,3660.0
2023-01-11 12:25:00,431.47,431.74,430.98,431.74,13653.0,418.0203,418.2819,417.5455,418.2819,13653.0
2023-01-11 12:30:00,431.73,431.73,431.39,431.45,4091.0,418.2722,418.2722,417.9428,418.0009,4091.0
2023-01-11 12:35:00,431.49,431.57,431.05,431.56,6436.0,418.0397,418.1172,417.6134,418.1075,6436.0
2023-01-11 12:40:00,431.82,431.93,431.64,431.71,1529.0,418.3594,418.4659,418.185,418.2528,1529.0
2023-01-11 12:45:00,431.7,431.78,431.6,431.7,2025.0,418.2431,418.3206,418.1462,418.2431,2025.0
2023-01-11 12:50:00,431.64,431.75,431.51,431.66,1919.0,418.185,418.2915,418.059,418.2044,1919.0
2023-01-11 12:55:00,431.66,431.66,431.51,431.57,2759.0,418.2044,418.2044,418.059,418.1172,2759.0
2023-01-11 13:00:00,431.62,431.7,431.41,431.65,2461.0,418.1656,418.2431,417.9621,418.1947,2461.0
2023-01-11 13:05:00,431.53,431.88,431.51,431.85,2173.0,418.0784,418.4175,418.059,418.3884,2173.0
2023-01-11 13:10:00,432.14,432.41,432.06,432.39,2600.0,418.6694,418.931,418.5919,418.9116,2600.0
2023-01-11 13:15:00,432.35,432.47,431.93,432.22,11851.0,418.8728,418.9891,418.4659,418.7469,11851.0
2023-01-11 13:20:00,432.24,432.24,431.76,431.98,3046.0,418.7663,418.7663,418.3012,418.5144,3046.0
2023-01-11 13:25:00,432.11,432.23,432.01,432.23,907.0,418.6403,418.7566,418.5434,418.7566,907.0
2023-01-11 13:30:00,432.2,432.56,432.19,432.43,2509.0,418.7275,419.0763,418.7178,418.9503,2509.0
2023-01-11 13:35:00,432.43,432.64,432.42,432.56,2768.0,418.9503,419.1538,418.9407,419.0763,2768.0
2023-01-11 13:40:00,432.58,433.0,432.55,432.56,3978.0,419.0957,419.5026,419.0666,419.0763,3978.0
2023-01-11 13:45:00,432.5,432.5,432.18,432.2,2216.0,419.0182,419.0182,418.7081,418.7275,2216.0
2023-01-11 13:50:00,432.2,432.2,431.03,431.03,7712.0,418.7275,418.7275,417.594,417.594,7712.0
2023-01-11 13:55:00,431.07,431.46,431.06,431.3,3131.0,417.6327,418.0106,417.6231,417.8556,3131.0
2023-01-11 14:00:00,431.27,431.5,430.98,431.14,5965.0,417.8265,418.0493,417.5455,417.7006,5965.0
2023-01-11 14:05:00,431.01,431.43,430.99,431.43,2999.0,417.5746,417.9815,417.5552,417.9815,2999.0
2023-01-11 14:10:00,431.36,431.37,430.87,430.9,6963.0,417.9137,417.9234,417.439,417.468,6963.0
2023-01-11 14:15:00,430.82,431.5,430.82,431.5,2158.0,417.3905,418.0493,417.3905,418.0493,2158.0
2023-01-11 14:20:00,431.29,432.09,431.29,432.07,13056.0,417.8459,418.6209,417.8459,418.6016,13056.0
2023-01-11 14:25:00,432.03,432.84,432.03,432.81,2154.0,418.5628,419.3476,418.5628,419.3185,2154.0
2023-01-11 14:30:00,432.7,433.55,432.7,433.22,4808.0,419.2119,420.0354,419.2119,419.7157,4808.0
2023-01-11 14:35:00,433.16,433.37,433.09,433.29,3199.0,419.6576,419.861,419.5898,419.7835,3199.0
2023-01-11 14:40:00,433.2,433.42,433.1,433.42,5925.0,419.6963,419.9095,419.5995,419.9095,5925.0
2023-01-11 14:45:00,433.42,433.63,433.33,433.33,2041.0,419.9095,420.1129,419.8223,419.8223,2041.0
2023-01-11 14:50:00,433.49,433.54,432.89,432.99,3734.0,419.9773,420.0257,419.396,419.4929,3734.0
2023-01-11 14:55:00,432.99,433.11,432.64,432.74,13204.0,419.4929,419.6092,419.1538,419.2507,13204.0
2023-01-11 15:00:00,432.69,433.36,432.64,433.35,5438.0,419.2022,419.8514,419.1538,419.8417,5438.0
2023-01-11 15:05:00,433.36,433.36,433.1,433.14,3329.0,419.8514,419.8514,419.5995,419.6382,3329.0
2023-01-11 15:10:00,433.19,433.36,433.07,433.2,2606.0,419.6867,419.8514,419.5704,419.6963,2606.0
2023-01-11 15:15:00,433.29,433.56,433.05,433.56,4928.0,419.7835,420.0451,419.551,420.0451,4928.0
2023-01-11 15:20:00,433.43,433.43,433.16,433.16,2247.0,419.9192,419.9192,419.6576,419.6576,2247.0
2023-01-11 15:25:00,433.16,433.22,432.7,432.73,2625.0,419.6576,419.7157,419.2119,419.241,2625.0
2023-01-11 15:30:00,432.65,432.65,432.19,432.19,5835.0,419.1635,419.1635,418.7178,418.7178,5835.0
2023-01-11 15:35:00,432.2,432.39,432.17,432.23,6030.0,418.7275,418.9116,418.6985,418.7566,6030.0
2023-01-11 15:40:00,432.23,432.27,431.8,432.11,6527.0,418.7566,418.7953,418.34,418.6403,6527.0
2023-01-11 15:45:00,432.09,432.09,431.47,431.81,12952.0,418.6209,418.6209,418.0203,418.3497,12952.0
2023-01-11 15:50:00,431.9,432.35,431.63,432.35,17655.0,418.4369,418.8728,418.1753,418.8728,17655.0
2023-01-11 15:55:00,432.43,433.41,432.36,433.39,48434.0,418.9503,419.8998,418.8825,419.8804,48434.0
2023-01-12 09:30:00,435.0,435.88,433.37,433.49,21981.0,421.4402,422.2928,419.861,419.9773,21981.0
2023-01-12 09:35:00,433.32,433.32,431.41,432.18,13586.0,419.8126,419.8126,417.9621,418.7081,13586.0
2023-01-12 09:40:00,432.17,432.81,431.86,432.01,9783.0,418.6985,419.3185,418.3981,418.5434,9783.0
2023-01-12 09:45:00,431.46,433.33,431.3,433.0,5535.0,418.0106,419.8223,417.8556,419.5026,5535.0
2023-01-12 09:50:00,433.29,434.42,432.75,434.11,18779.0,419.7835,420.8783,419.2604,420.578,18779.0
2023-01-12 09:55:00,434.45,435.99,434.22,435.68,6171.0,420.9074,422.3994,420.6846,422.099,6171.0
2023-01-12 10:00:00,435.97,437.42,435.71,437.42,11179.0,422.38,423.7848,422.1281,423.7848,11179.0
2023-01-12 10:05:00,437.36,437.99,436.99,437.39,12228.0,423.7267,424.337,423.3682,423.7557,12228.0
2023-01-12 10:10:00,437.68,439.98,437.68,439.04,11876.0,424.0367,426.265,424.0367,425.3543,11876.0
2023-01-12 10:15:00,439.0,439.51,438.47,438.48,9814.0,425.3155,425.8097,424.8021,424.8118,9814.0
2023-01-12 10:20:00,438.32,438.62,437.46,437.66,14605.0,424.6567,424.9474,423.8236,424.0173,14605.0
2023-01-12 10:25:00,438.15,438.54,437.84,438.33,3515.0,424.492,424.8699,424.1917,424.6664,3515.0
2023-01-12 10:30:00,438.21,439.28,437.94,439.28,7117.0,424.5502,425.5868,424.2886,425.5868,7117.0
2023-01-12 10:35:00,439.5,439.52,438.77,439.28,4344.0,425.8,425.8193,425.0927,425.5868,4344.0
2023-01-12 10:40:00,439.36,439.36,437.1,437.24,4406.0,425.6643,425.6643,423.4748,423.6104,4406.0
2023-01-12 10:45:00,437.3,437.38,435.95,435.98,9770.0,423.6685,423.746,422.3606,422.3897,9770.0
2023-01-12 10:50:00,435.83,436.38,435.72,436.16,9650.0,422.2444,422.7772,422.1378,422.5641,9650.0
2023-01-12 10:55:00,436.46,437.25,436.37,436.81,4990.0,422.8547,423.6201,422.7675,423.1938,4990.0
2023-01-12 11:00:00,436.68,436.68,435.28,436.09,6746.0,423.0679,423.0679,421.7115,422.4963,6746.0
2023-01-12 11:05:00,435.95,436.22,435.48,435.82,5850.0,422.3606,422.6222,421.9053,422.2347,5850.0
2023-01-12 11:10:00,436.19,436.47,435.97,436.24,4531.0,422.5931,422.8644,422.38,422.6416,4531.0
2023-01-12 11:15:00,436.18,436.7,435.3,435.56,17202.0,422.5835,423.0872,421.7309,421.9828,17202.0
2023-01-12 11:20:00,435.41,436.28,435.41,436.19,3719.0,421.8375,422.6803,421.8375,422.5931,3719.0
2023-01-12 11:25:00,436.01,436.16,435.52,435.59,3434.0,422.4188,422.5641,421.944,422.0118,3434.0
2023-01-12 11:30:00,435.44,435.44,434.54,434.77,7374.0,421.8665,421.8665,420.9946,421.2174,7374.0
2023-01-12 11:35:00,434.65,436.12,434.65,436.1,4876.0,421.1011,422.5253,421.1011,422.5059,4876.0
2023-01-12 11:40:00,436.16,436.44,435.91,436.43,2206.0,422.5641,422.8353,422.3219,422.8257,2206.0
2023-01-12 11:45:00,436.43,436.52,435.57,435.9,6315.0,422.8257,422.9129,421.9925,422.3122,6315.0
2023-01-12 11:50:00,436.03,436.09,435.88,436.02,1186.0,422.4381,422.4963,422.2928,422.4284,1186.0
2023-01-12 11:55:00,436.1,436.59,435.9,436.58,5184.0,422.5059,422.9807,422.3122,422.971,5184.0
2023-01-12 12:00:00,436.63,436.96,436.12,436.59,27227.0,423.0194,423.3391,422.5253,422.9807,27227.0
2023-01-12 12:05:00,436.5,436.9,436.43,436.78,9384.0,422.8935,423.281,422.8257,423.1648,9384.0
2023-01-12 12:10:00,437.02,437.65,436.85,437.45,17538.0,423.3973,424.0076,423.2326,423.8139,17538.0
2023-01-12 12:15:00,437.33,438.14,437.22,437.3,10131.0,423.6976,424.4824,423.591,423.6685,10131.0
2023-01-12 12:20:00,437.41,437.41,437.1,437.38,2401.0,423.7751,423.7751,423.4748,423.746,2401.0
2023-01-12 12:25:00,437.49,437.78,437.27,437.27,7814.0,423.8526,424.1336,423.6395,423.6395,7814.0
2023-01-12 12:30:00,437.23,437.6,437.17,437.6,2585.0,423.6007,423.9592,423.5426,423.9592,2585.0
2023-01-12 12:35:00,437.59,438.28,437.59,438.05,3707.0,423.9495,424.618,423.9495,424.3952,3707.0
2023-01-12 12:40:00,437.89,438.53,437.88,438.44,6760.0,424.2402,424.8602,424.2305,424.773,6760.0
2023-01-12 12:45:00,438.47,438.57,438.25,438.46,2850.0,424.8021,424.899,424.5889,424.7924,2850.0
2023-01-12 12:50:00,438.3,438.67,438.18,438.49,5170.0,424.6374,424.9958,424.5211,424.8214,5170.0
2023-01-12 12:55:00,438.51,438.64,438.37,438.6,3073.0,424.8408,424.9668,424.7052,424.928,3073.0
2023-01-12 13:00:00,438.52,439.06,438.43,438.93,4698.0,424.8505,425.3737,424.7633,425.2477,4698.0
2023-01-12 13:05:00,438.7,438.7,438.0,438.0,4227.0,425.0249,425.0249,424.3467,424.3467,4227.0
2023-01-12 13:10:00,438.02,438.02,437.63,437.7,1409.0,424.3661,424.3661,423.9883,424.0561,1409.0
2023-01-12 13:15:00,437.91,438.46,437.91,438.34,2727.0,424.2595,424.7924,424.2595,424.6761,2727.0
2023-01-12 13:20:00,438.46,438.51,438.01,438.26,2115.0,424.7924,424.8408,424.3564,424.5986,2115.0
2023-01-12 13:25:00,438.18,438.18,437.09,437.59,9790.0,424.5211,424.5211,423.4651,423.9495,9790.0
2023-01-12 13:30:00,437.5,437.74,437.12,437.63,6785.0,423.8623,424.0948,423.4942,423.9883,6785.0
2023-01-12 13:35:00,437.8,438.34,437.55,437.9,2353.0,424.153,424.6761,423.9107,424.2498,2353.0
2023-01-12 13:40:00,437.65,437.98,437.64,437.9,1506.0,424.0076,424.3273,423.9979,424.2498,1506.0
2023-01-12 13:45:00,437.98,438.3,437.96,438.23,2132.0,424.3273,424.6374,424.308,424.5696,2132.0
2023-01-12 13:50:00,438.04,438.49,437.93,437.93,4853.0,424.3855,424.8214,424.2789,424.2789,4853.0
2023-01-12 13:55:00,437.96,438.21,437.74,438.19,3286.0,424.308,424.5502,424.0948,424.5308,3286.0
2023-01-12 14:00:00,438.36,438.62,437.63,437.97,3899.0,424.6955,424.9474,423.9883,424.3177,3899.0
2023-01-12 14:05:00,437.83,437.97,437.5,437.5,2676.0,424.182,424.3177,423.8623,423.8623,2676.0
2023-01-12 14:10:00,437.33,437.6,437.33,437.46,1197.0,423.6976,423.9592,423.6976,423.8236,1197.0
2023-01-12 14:15:00,437.02,437.31,437.0,437.12,1829.0,423.3973,423.6782,423.3779,423.4942,1829.0
2023-01-12 14:20:00,437.06,437.34,436.88,437.13,2732.0,423.436,423.7073,423.2616,423.5038,2732.0
2023-01-12 14:25:00,437.11,437.11,436.73,436.9,3016.0,423.4845,423.4845,423.1163,423.281,3016.0
2023-01-12 14:30:00,436.77,436.95,436.45,436.94,4577.0,423.1551,423.3295,422.845,423.3198,4577.0
2023-01-12 14:35:00,436.96,436.96,436.55,436.58,3142.0,423.3391,423.3391,422.9419,422.971,3142.0
2023-01-12 14:40:00,436.61,437.1,436.38,436.38,2424.0,423.0001,423.4748,422.7772,422.7772,2424.0
2023-01-12 14:45:00,436.56,436.92,436.55,436.59,3303.0,422.9516,423.3004,422.9419,422.9807,3303.0
2023-01-12 14:50:00,436.54,436.61,435.6,436.11,7010.0,422.9322,423.0001,422.0215,422.5156,7010.0
2023-01-12 14:55:00,436.14,436.63,435.87,436.62,6402.0,422.5447,423.0194,422.2831,423.0097,6402.0
2023-01-12 15:00:00,436.63,437.26,436.42,437.08,5474.0,423.0194,423.6298,422.816,423.4554,5474.0
2023-01-12 15:05:00,437.06,437.07,436.55,436.59,5012.0,423.436,423.4457,422.9419,422.9807,5012.0
2023-01-12 15:10:00,436.5,436.75,436.25,436.52,4793.0,422.8935,423.1357,422.6513,422.9129,4793.0
2023-01-12 15:15:00,436.33,436.77,436.2,436.32,5701.0,422.7288,423.1551,422.6028,422.7191,5701.0
2023-01-12 15:20:00,436.15,436.73,436.07,436.73,6380.0,422.5544,423.1163,422.4769,423.1163,6380.0
2023-01-12 15:25:00,436.72,436.75,436.08,436.09,6253.0,423.1066,423.1357,422.4866,422.4963,6253.0
2023-01-12 15:30:00,436.13,436.86,436.1,436.86,7022.0,422.535,423.2423,422.5059,423.2423,7022.0
2023-01-12 15:35:00,436.87,436.87,436.29,436.63,8649.0,423.2519,423.2519,422.69,423.0194,8649.0
2023-01-12 15:40:00,436.72,436.87,436.38,436.55,10625.0,423.1066,423.2519,422.7772,422.9419,10625.0
2023-01-12 15:45:00,436.44,436.49,435.66,435.79,14079.0,422.8353,422.8838,422.0797,422.2056,14079.0
2023-01-12 15:50:00,435.72,435.98,435.22,435.26,28052.0,422.1378,422.3897,421.6534,421.6921,28052.0
2023-01-12 15:55:00,435.26,436.32,435.26,436.08,44247.0,421.6921,422.7191,421.6921,422.4866,44247.0
2023-01-13 09:30:00,433.89,436.0,433.21,435.73,18181.0,420.3648,422.4091,419.706,422.1475,18181.0
2023-01-13 09:35:00,435.55,435.55,434.08,434.2,3111.0,421.9731,421.9731,420.5489,420.6652,3111.0
2023-01-13 09:40:00,434.41,434.97,433.23,434.55,5750.0,420.8686,421.4112,419.7254,421.0043,5750.0
2023-01-13 09:45:00,434.4,434.9,434.28,434.9,4036.0,420.8589,421.3434,420.7427,421.3434,4036.0
2023-01-13 09:50:00,434.72,436.63,434.69,436.59,12676.0,421.169,423.0194,421.1399,422.9807,12676.0
2023-01-13 09:55:00,436.24,436.67,435.47,435.49,3550.0,422.6416,423.0582,421.8956,421.915,3550.0
2023-01-13 10:00:00,435.49,437.26,435.19,436.71,5756.0,421.915,423.6298,421.6243,423.0969,5756.0
2023-01-13 10:05:00,437.04,437.44,436.6,437.44,2829.0,423.4166,423.8042,422.9904,423.8042,2829.0
2023-01-13 10:10:00,437.27,437.98,437.2,437.48,5111.0,423.6395,424.3273,423.5717,423.8429,5111.0
2023-01-13 10:15:00,437.5,437.81,436.89,437.54,6161.0,423.8623,424.1626,423.2713,423.9011,6161.0
2023-01-13 10:20:00,437.44,438.68,437.44,437.99,5766.0,423.8042,425.0055,423.8042,424.337,5766.0
2023-01-13 10:25:00,437.84,438.1,437.78,437.93,5943.0,424.1917,424.4436,424.1336,424.2789,5943.0
2023-01-13 10:30:00,437.88,438.06,437.53,437.86,3575.0,424.2305,424.4049,423.8914,424.2111,3575.0
2023-01-13 10:35:00,437.7,437.86,437.22,437.25,3715.0,424.0561,424.2111,423.591,423.6201,3715.0
2023-01-13 10:40:00,437.39,437.56,437.2,437.21,2982.0,423.7557,423.9204,423.5717,423.5813,2982.0
2023-01-13 10:45:00,437.13,438.21,437.12,438.0,4960.0,423.5038,424.5502,423.4942,424.3467,4960.0
2023-01-13 10:50:00,437.93,437.94,437.38,437.68,2183.0,424.2789,424.2886,423.746,424.0367,2183.0
2023-01-13 10:55:00,437.55,437.86,437.03,437.41,4717.0,423.9107,424.2111,423.407,423.7751,4717.0
2023-01-13 11:00:00,437.5,437.59,437.06,437.59,3026.0,423.8623,423.9495,423.436,423.9495,3026.0
2023-01-13 11:05:00,437.47,437.58,437.21,437.23,4370.0,423.8332,423.9398,423.5813,423.6007,4370.0
2023-01-13 11:10:00,437.09,437.58,437.08,437.18,3821.0,423.4651,423.9398,423.4554,423.5523,3821.0
2023-01-13 11:15:00,437.13,437.37,436.74,437.09,3990.0,423.5038,423.7364,423.126,423.4651,3990.0
2023-01-13 11:20:00,437.17,437.58,437.06,437.55,3889.0,423.5426,423.9398,423.436,423.9107,3889.0
2023-01-13 11:25:00,437.32,437.33,436.48,436.48,4146.0,423.6879,423.6976,422.8741,422.8741,4146.0
2023-01-13 11:30:00,436.36,436.36,435.36,435.77,7110.0,422.7578,422.7578,421.789,422.1862,7110.0
2023-01-13 11:35:00,435.66,436.07,435.37,435.37,3902.0,422.0797,422.4769,421.7987,421.7987,3902.0
2023-01-13 11:40:00,435.59,435.73,435.36,435.73,1600.0,422.0118,422.1475,421.789,422.1475,1600.0
2023-01-13 11:45:00,435.51,435.88,435.07,435.88,4034.0,421.9343,422.2928,421.5081,422.2928,4034.0
2023-01-13 11:50:00,435.67,435.69,435.41,435.58,1778.0,422.0894,422.1087,421.8375,422.0022,1778.0
2023-01-13 11:55:00,435.72,435.84,435.61,435.72,5334.0,422.1378,422.2541,422.0312,422.1378,5334.0
2023-01-13 12:00:00,435.68,435.68,435.27,435.27,3564.0,422.099,422.099,421.7018,421.7018,3564.0
2023-01-13 12:05:00,435.22,435.44,435.21,435.37,2991.0,421.6534,421.8665,421.6437,421.7987,2991.0
2023-01-13 12:10:00,435.55,436.07,435.55,436.06,2621.0,421.9731,422.4769,421.9731,422.4672,2621.0
2023-01-13 12:15:00,436.21,436.3,435.96,436.3,1376.0,422.6125,422.6997,422.3703,422.6997,1376.0
2023-01-13 12:20:00,436.43,436.53,435.91,436.03,5035.0,422.8257,422.9225,422.3219,422.4381,5035.0
2023-01-13 12:25:00,436.13,436.79,436.13,436.79,2724.0,422.535,423.1744,422.535,423.1744,2724.0
2023-01-13 12:30:00,436.66,436.72,436.27,436.39,4130.0,423.0485,423.1066,422.6706,422.7869,4130.0
2023-01-13 12:35:00,436.38,436.49,436.1,436.1,3440.0,422.7772,422.8838,422.5059,422.5059,3440.0
2023-01-13 12:40:00,436.15,436.54,436.12,436.53,1743.0,422.5544,422.9322,422.5253,422.9225,1743.0
2023-01-13 12:45:00,436.53,436.84,436.41,436.5,2134.0,422.9225,423.2229,422.8063,422.8935,2134.0
2023-01-13 12:50:00,436.55,436.82,436.42,436.55,2261.0,422.9419,423.2035,422.816,422.9419,2261.0
2023-01-13 12:55:00,436.62,436.83,436.33,436.58,2126.0,423.0097,423.2132,422.7288,422.971,2126.0
2023-01-13 13:00:00,436.66,436.75,436.48,436.48,1008.0,423.0485,423.1357,422.8741,422.8741,1008.0
2023-01-13 13:05:00,436.47,436.55,436.41,436.44,1500.0,422.8644,422.9419,422.8063,422.8353,1500.0
2023-01-13 13:10:00,436.51,436.58,436.48,436.57,1000.0,422.9032,422.971,422.8741,422.9613,1000.0
2023-01-13 13:15:00,436.43,436.65,436.18,436.18,2713.0,422.8257,423.0388,422.5835,422.5835,2713.0
2023-01-13 13:20:00,436.07,436.23,436.0,436.23,4975.0,422.4769,422.6319,422.4091,422.6319,4975.0
2023-01-13 13:25:00,436.19,436.35,436.15,436.35,2959.0,422.5931,422.7482,422.5544,422.7482,2959.0
2023-01-13 13:30:00,436.37,436.74,436.34,436.74,1757.0,422.7675,423.126,422.7385,423.126,1757.0
2023-01-13 13:35:00,436.83,437.21,436.78,437.2,2625.0,423.2132,423.5813,423.1648,423.5717,2625.0
2023-01-13 13:40:00,436.95,437.35,436.87,437.29,2953.0,423.3295,423.717,423.2519,423.6589,2953.0
2023-01-13 13:45:00,437.29,437.3,436.98,437.07,3319.0,423.6589,423.6685,423.3585,423.4457,3319.0
2023-01-13 13:50:00,437.23,437.41,436.98,436.99,1584.0,423.6007,423.7751,423.3585,423.3682,1584.0
2023-01-13 13:55:00,436.99,437.27,436.99,437.12,3224.0,423.3682,423.6395,423.3682,423.4942,3224.0
2023-01-13 14:00:00,437.22,437.35,437.09,437.09,3843.0,423.591,423.717,423.4651,423.4651,3843.0
2023-01-13 14:05:00,437.09,437.36,437.09,437.1,2119.0,423.4651,423.7267,423.4651,423.4748,2119.0
2023-01-13 14:10:00,437.1,437.38,437.09,437.38,1555.0,423.4748,423.746,423.4651,423.746,1555.0
2023-01-13 14:15:00,437.42,437.57,437.3,437.35,3341.0,423.7848,423.9301,423.6685,423.717,3341.0
2023-01-13 14:20:00,437.28,437.28,437.01,437.01,1853.0,423.6492,423.6492,423.3876,423.3876,1853.0
2023-01-13 14:25:00,437.13,437.39,437.01,437.39,2814.0,423.5038,423.7557,423.3876,423.7557,2814.0
2023-01-13 14:30:00,437.51,437.52,437.22,437.36,3529.0,423.872,423.8817,423.591,423.7267,3529.0
2023-01-13 14:35:00,437.42,437.65,437.09,437.57,4531.0,423.7848,424.0076,423.4651,423.9301,4531.0
2023-01-13 14:40:00,437.64,437.68,437.38,437.62,2555.0,423.9979,424.0367,423.746,423.9786,2555.0
2023-01-13 14:45:00,437.55,438.33,437.54,438.0,4133.0,423.9107,424.6664,423.9011,424.3467,4133.0
2023-01-13 14:50:00,437.88,438.11,437.8,437.86,2305.0,424.2305,424.4533,424.153,424.2111,2305.0
2023-01-13 14:55:00,437.79,438.21,437.79,438.09,2050.0,424.1433,424.5502,424.1433,424.4339,2050.0
2023-01-13 15:00:00,438.3,438.54,438.12,438.54,1523.0,424.6374,424.8699,424.463,424.8699,1523.0
2023-01-13 15:05:00,438.44,438.55,438.25,438.55,3577.0,424.773,424.8796,424.5889,424.8796,3577.0
2023-01-13 15:10:00,438.49,438.79,438.08,438.08,3892.0,424.8214,425.1121,424.4242,424.4242,3892.0
2023-01-13 15:15:00,438.15,438.55,438.15,438.51,3720.0,424.492,424.8796,424.492,424.8408,3720.0
2023-01-13 15:20:00,438.56,439.24,438.56,439.14,4314.0,424.8893,425.5481,424.8893,425.4512,4314.0
2023-01-13 15:25:00,439.21,439.32,439.09,439.27,4549.0,425.519,425.6256,425.4027,425.5771,4549.0
2023-01-13 15:30:00,439.31,439.31,438.83,439.12,7124.0,425.6159,425.6159,425.1508,425.4318,7124.0
2023-01-13 15:35:00,439.33,439.91,439.3,439.91,5804.0,425.6353,426.1972,425.6062,426.1972,5804.0
2023-01-13 15:40:00,439.83,439.97,439.56,439.81,8032.0,426.1197,426.2553,425.8581,426.1003,8032.0
2023-01-13 15:45:00,439.78,440.0,439.6,440.0,13239.0,426.0712,426.2844,425.8968,426.2844,13239.0
2023-01-13 15:50:00,439.93,440.05,439.47,439.94,17855.0,426.2166,426.3328,425.7709,426.2262,17855.0
2023-01-13 15:55:00,440.1,440.26,439.58,439.61,32500.0,426.3813,426.5363,425.8775,425.9065,32500.0
2023-01-17 09:30:00,440.75,440.89,437.69,438.68,51408.0,427.011,427.1466,424.0464,425.0055,51408.0
2023-01-17 09:35:00,439.11,439.48,438.68,439.42,14730.0,425.4221,425.7806,425.0055,425.7225,14730.0
2023-01-17 09:40:00,439.52,440.19,439.13,439.94,29653.0,425.8193,426.4685,425.4415,426.2262,29653.0
2023-01-17 09:45:00,439.99,443.23,439.97,442.13,63169.0,426.2747,429.4137,426.2553,428.348,63169.0
2023-01-17 09:50:00,442.11,442.49,441.79,442.09,20008.0,428.3286,428.6968,428.0186,428.3092,20008.0
2023-01-17 09:55:00,442.03,442.09,440.68,441.06,18109.0,428.2511,428.3092,426.9432,427.3113,18109.0
2023-01-17 10:00:00,440.82,442.18,440.43,441.44,17444.0,427.0788,428.3964,426.701,427.6795,17444.0
2023-01-17 10:05:00,441.68,442.3,441.68,442.01,6780.0,427.912,428.5127,427.912,428.2317,6780.0
2023-01-17 10:10:00,442.06,443.03,442.01,442.6,13145.0,428.2802,429.2199,428.2317,428.8033,13145.0
2023-01-17 10:15:00,442.8,444.01,442.75,443.96,8613.0,428.9971,430.1694,428.9487,430.1209,8613.0
2023-01-17 10:20:00,443.98,444.9,443.98,444.66,18092.0,430.1403,431.0316,430.1403,430.7991,18092.0
2023-01-17 10:25:00,444.63,445.15,443.8,444.02,17153.0,430.7701,431.2738,429.9659,430.1791,17153.0
2023-01-17 10:30:00,444.12,444.17,443.6,444.0,10668.0,430.2759,430.3244,429.7722,430.1597,10668.0
2023-01-17 10:35:00,443.86,443.86,442.03,442.24,9782.0,430.0241,430.0241,428.2511,428.4546,9782.0
2023-01-17 10:40:00,442.34,442.34,440.49,441.0,20075.0,428.5514,428.5514,426.7591,427.2532,20075.0
2023-01-17 10:45:00,441.08,441.08,440.69,440.85,7909.0,427.3307,427.3307,426.9529,427.1079,7909.0
2023-01-17 10:50:00,440.83,440.85,439.75,439.88,13053.0,427.0885,427.1079,426.0422,426.1681,13053.0
2023-01-17 10:55:00,439.86,440.17,439.5,440.17,8264.0,426.1487,426.4491,425.8,426.4491,8264.0
2023-01-17 11:00:00,440.27,440.39,439.61,440.13,19145.0,426.546,426.6622,425.9065,426.4103,19145.0
2023-01-17 11:05:00,440.15,440.15,439.38,439.69,7257.0,426.4297,426.4297,425.6837,425.984,7257.0
2023-01-17 11:10:00,439.78,439.98,439.5,439.59,4789.0,426.0712,426.265,425.8,425.8872,4789.0
2023-01-17 11:15:00,439.6,439.87,439.44,439.45,3248.0,425.8968,426.1584,425.7418,425.7515,3248.0
2023-01-17 11:20:00,439.66,439.77,439.01,439.01,5166.0,425.955,426.0615,425.3252,425.3252,5166.0
2023-01-17 11:25:00,439.07,440.46,439.07,440.16,6517.0,425.3834,426.73,425.3834,426.4394,6517.0
2023-01-17 11:30:00,439.85,440.27,439.76,440.1,11253.0,426.1391,426.546,426.0519,426.3813,11253.0
2023-01-17 11:35:00,440.04,440.17,439.8,439.98,7683.0,426.3231,426.4491,426.0906,426.265,7683.0
2023-01-17 11:40:00,440.08,440.16,439.71,439.94,5998.0,426.3619,426.4394,426.0034,426.2262,5998.0
2023-01-17 11:45:00,439.88,440.11,439.75,440.0,4289.0,426.1681,426.3909,426.0422,426.2844,4289.0
2023-01-17 11:50:00,440.06,440.45,439.93,440.36,5767.0,426.3425,426.7204,426.2166,426.6332,5767.0
2023-01-17 11:55:00,440.5,440.77,440.4,440.55,4165.0,426.7688,427.0304,426.6719,426.8172,4165.0
2023-01-17 12:00:00,440.79,441.23,440.5,440.77,9494.0,427.0498,427.476,426.7688,427.0304,9494.0
2023-01-17 12:05:00,440.74,441.21,440.74,441.21,5669.0,427.0013,427.4567,427.0013,427.4567,5669.0
2023-01-17 12:10:00,441.22,441.7,441.15,441.7,6500.0,427.4663,427.9314,427.3985,427.9314,6500.0
2023-01-17 12:15:00,441.75,441.94,441.26,441.42,4102.0,427.9798,428.1639,427.5051,427.6601,4102.0
2023-01-17 12:20:00,441.47,441.79,441.13,441.13,2590.0,427.7086,428.0186,427.3792,427.3792,2590.0
2023-01-17 12:25:00,441.13,441.13,440.12,440.12,7686.0,427.3792,427.3792,426.4006,426.4006,7686.0
2023-01-17 12:30:00,440.25,440.58,440.19,440.32,4771.0,426.5266,426.8463,426.4685,426.5944,4771.0
2023-01-17 12:35:00,440.29,440.85,440.29,440.55,4588.0,426.5653,427.1079,426.5653,426.8172,4588.0
2023-01-17 12:40:00,440.72,440.78,440.39,440.49,4904.0,426.9819,427.0401,426.6622,426.7591,4904.0
2023-01-17 12:45:00,440.49,440.49,440.06,440.06,5139.0,426.7591,426.7591,426.3425,426.3425,5139.0
2023-01-17 12:50:00,439.86,440.06,439.67,440.06,1650.0,426.1487,426.3425,425.9647,426.3425,1650.0
2023-01-17 12:55:00,440.13,440.39,439.68,439.82,6579.0,426.4103,426.6622,425.9744,426.11,6579.0
2023-01-17 13:00:00,439.87,440.17,439.87,440.17,3235.0,426.1584,426.4491,426.1584,426.4491,3235.0
2023-01-17 13:05:00,440.19,440.26,439.64,439.64,4613.0,426.4685,426.5363,425.9356,425.9356,4613.0
2023-01-17 13:10:00,439.57,439.57,439.19,439.48,3638.0,425.8678,425.8678,425.4996,425.7806,3638.0
2023-01-17 13:15:00,439.56,440.05,439.48,439.98,4503.0,425.8581,426.3328,425.7806,426.265,4503.0
2023-01-17 13:20:00,440.02,440.47,439.9,440.27,5737.0,426.3038,426.7397,426.1875,426.546,5737.0
2023-01-17 13:25:00,440.18,440.53,440.18,440.38,3288.0,426.4588,426.7979,426.4588,426.6525,3288.0
2023-01-17 13:30:00,440.26,440.62,440.22,440.23,2805.0,426.5363,426.8851,426.4975,426.5072,2805.0
2023-01-17 13:35:00,440.35,440.35,439.98,440.0,6301.0,426.6235,426.6235,426.265,426.2844,6301.0
2023-01-17 13:40:00,440.11,440.55,440.0,440.55,3336.0,426.3909,426.8172,426.2844,426.8172,3336.0
2023-01-17 13:45:00,440.63,440.76,440.29,440.41,4660.0,426.8947,427.0207,426.5653,426.6816,4660.0
2023-01-17 13:50:00,440.47,440.47,439.54,439.55,5361.0,426.7397,426.7397,425.8387,425.8484,5361.0
2023-01-17 13:55:00,439.54,439.95,439.3,439.84,5644.0,425.8387,426.2359,425.6062,426.1294,5644.0
2023-01-17 14:00:00,439.91,440.01,439.91,439.99,2920.0,426.1972,426.2941,426.1972,426.2747,2920.0
2023-01-17 14:05:00,439.94,440.01,439.65,439.9,4960.0,426.2262,426.2941,425.9453,426.1875,4960.0
2023-01-17 14:10:00,439.97,440.11,439.43,439.52,5167.0,426.2553,426.3909,425.7321,425.8193,5167.0
2023-01-17 14:15:00,439.31,439.33,438.23,438.66,9049.0,425.6159,425.6353,424.5696,424.9861,9049.0
2023-01-17 14:20:00,438.65,439.04,438.23,439.04,6969.0,424.9765,425.3543,424.5696,425.3543,6969.0
2023-01-17 14:25:00,439.03,439.17,438.84,438.95,4330.0,425.3446,425.4803,425.1605,425.2671,4330.0
2023-01-17 14:30:00,438.86,439.53,438.85,439.34,4208.0,425.1799,425.829,425.1702,425.645,4208.0
2023-01-17 14:35:00,439.4,439.88,439.32,439.64,5437.0,425.7031,426.1681,425.6256,425.9356,5437.0
2023-01-17 14:40:00,439.56,440.06,439.55,439.79,13626.0,425.8581,426.3425,425.8484,426.0809,13626.0
2023-01-17 14:45:00,439.89,440.19,439.71,440.19,9330.0,426.1778,426.4685,426.0034,426.4685,9330.0
2023-01-17 14:50:00,440.27,440.62,440.14,440.16,9283.0,426.546,426.8851,426.42,426.4394,9283.0
2023-01-17 14:55:00,440.09,440.15,439.65,439.96,3906.0,426.3716,426.4297,425.9453,426.2456,3906.0
2023-01-17 15:00:00,439.85,440.33,439.85,440.25,5488.0,426.1391,426.6041,426.1391,426.5266,5488.0
2023-01-17 15:05:00,440.17,440.19,439.62,439.62,9861.0,426.4491,426.4685,425.9162,425.9162,9861.0
2023-01-17 15:10:00,439.67,439.67,439.1,439.61,4722.0,425.9647,425.9647,425.4124,425.9065,4722.0
2023-01-17 15:15:00,439.36,439.69,439.17,439.31,3450.0,425.6643,425.984,425.4803,425.6159,3450.0
2023-01-17 15:20:00,439.28,439.42,438.79,439.41,4471.0,425.5868,425.7225,425.1121,425.7128,4471.0
2023-01-17 15:25:00,439.35,439.44,439.02,439.04,5905.0,425.6546,425.7418,425.3349,425.3543,5905.0
2023-01-17 15:30:00,439.08,439.46,438.81,439.46,5472.0,425.3931,425.7612,425.1315,425.7612,5472.0
2023-01-17 15:35:00,439.45,439.67,439.32,439.46,7958.0,425.7515,425.9647,425.6256,425.7612,7958.0
2023-01-17 15:40:00,439.43,439.65,439.19,439.3,8415.0,425.7321,425.9453,425.4996,425.6062,8415.0
2023-01-17 15:45:00,439.19,439.19,438.24,438.28,14645.0,425.4996,425.4996,424.5792,424.618,14645.0
2023-01-17 15:50:00,438.16,438.36,437.68,437.76,19456.0,424.5017,424.6955,424.0367,424.1142,19456.0
2023-01-17 15:55:00,437.81,438.47,437.8,438.28,49796.0,424.1626,424.8021,424.153,424.618,49796.0
2023-01-18 09:30:00,439.09,440.98,439.09,440.54,20788.0,425.4027,427.2338,425.4027,426.8075,20788.0
2023-01-18 09:35:00,439.88,440.75,439.83,440.75,7267.0,426.1681,427.011,426.1197,427.011,7267.0
2023-01-18 09:40:00,440.76,442.63,440.7,441.58,25442.0,427.0207,428.8324,426.9626,427.8151,25442.0
2023-01-18 09:45:00,441.7,441.7,440.05,441.52,6465.0,427.9314,427.9314,426.3328,427.757,6465.0
2023-01-18 09:50:00,441.05,441.94,441.03,441.64,3761.0,427.3016,428.1639,427.2823,427.8733,3761.0
2023-01-18 09:55:00,441.86,442.27,441.49,442.09,3926.0,428.0864,428.4836,427.7279,428.3092,3926.0
2023-01-18 10:00:00,442.1,442.47,441.75,442.46,8106.0,428.3189,428.6774,427.9798,428.6677,8106.0
2023-01-18 10:05:00,442.48,442.97,442.48,442.81,7157.0,428.6871,429.1618,428.6871,429.0068,7157.0
2023-01-18 10:10:00,442.62,442.62,442.04,442.42,6107.0,428.8227,428.8227,428.2608,428.6289,6107.0
2023-01-18 10:15:00,442.42,442.9,442.25,442.44,11153.0,428.6289,429.094,428.4642,428.6483,11153.0
2023-01-18 10:20:00,442.58,443.12,442.57,443.02,6829.0,428.784,429.3071,428.7743,429.2102,6829.0
2023-01-18 10:25:00,443.12,443.12,441.29,441.32,9093.0,429.3071,429.3071,427.5342,427.5632,9093.0
2023-01-18 10:30:00,441.53,441.53,440.04,440.7,8098.0,427.7667,427.7667,426.3231,426.9626,8098.0
2023-01-18 10:35:00,440.73,441.02,440.53,440.88,4395.0,426.9916,427.2726,426.7979,427.1369,4395.0
2023-01-18 10:40:00,440.73,440.85,439.71,439.75,5643.0,426.9916,427.1079,426.0034,426.0422,5643.0
2023-01-18 10:45:00,439.91,440.33,439.81,440.02,9341.0,426.1972,426.6041,426.1003,426.3038,9341.0
2023-01-18 10:50:00,440.35,440.36,438.51,438.9,6865.0,426.6235,426.6332,424.8408,425.2187,6865.0
2023-01-18 10:55:00,438.83,438.92,437.53,437.79,14408.0,425.1508,425.238,423.8914,424.1433,14408.0
2023-01-18 11:00:00,437.75,438.14,437.07,437.18,9817.0,424.1045,424.4824,423.4457,423.5523,9817.0
2023-01-18 11:05:00,437.13,437.32,435.68,435.68,10396.0,423.5038,423.6879,422.099,422.099,10396.0
2023-01-18 11:10:00,435.7,436.21,435.62,436.04,7655.0,422.1184,422.6125,422.0409,422.4478,7655.0
2023-01-18 11:15:00,435.9,436.3,435.22,435.4,14435.0,422.3122,422.6997,421.6534,421.8278,14435.0
2023-01-18 11:20:00,435.34,435.48,434.93,435.44,4405.0,421.7696,421.9053,421.3724,421.8665,4405.0
2023-01-18 11:25:00,435.44,435.72,435.02,435.09,6384.0,421.8665,422.1378,421.4596,421.5274,6384.0
2023-01-18 11:30:00,435.14,435.17,434.45,434.95,5361.0,421.5759,421.6049,420.9074,421.3918,5361.0
2023-01-18 11:35:00,435.2,435.27,434.02,434.23,3330.0,421.634,421.7018,420.4908,420.6942,3330.0
2023-01-18 11:40:00,434.2,434.83,433.61,433.61,4330.0,420.6652,421.2755,420.0936,420.0936,4330.0
2023-01-18 11:45:00,433.97,434.09,433.0,433.4,19868.0,420.4423,420.5586,419.5026,419.8901,19868.0
2023-01-18 11:50:00,433.4,433.82,432.6,432.69,6126.0,419.8901,420.297,419.115,419.2022,6126.0
2023-01-18 11:55:00,432.69,433.54,432.38,433.54,6514.0,419.2022,420.0257,418.9019,420.0257,6514.0
2023-01-18 12:00:00,433.46,433.62,432.21,432.26,4485.0,419.9482,420.1033,418.7372,418.7856,4485.0
2023-01-18 12:05:00,432.46,432.69,431.3,431.5,5270.0,418.9794,419.2022,417.8556,418.0493,5270.0
2023-01-18 12:10:00,431.36,432.17,431.29,432.1,7063.0,417.9137,418.6985,417.8459,418.6306,7063.0
2023-01-18 12:15:00,432.03,432.24,431.8,431.95,5688.0,418.5628,418.7663,418.34,418.4853,5688.0
2023-01-18 12:20:00,431.91,431.98,431.09,431.12,10147.0,418.4466,418.5144,417.6521,417.6812,10147.0
2023-01-18 12:25:00,431.12,431.13,430.37,430.93,5233.0,417.6812,417.6909,416.9546,417.4971,5233.0
2023-01-18 12:30:00,430.91,431.55,430.9,431.55,2863.0,417.4777,418.0978,417.468,418.0978,2863.0
2023-01-18 12:35:00,431.64,432.95,431.63,432.78,7986.0,418.185,419.4541,418.1753,419.2894,7986.0
2023-01-18 12:40:00,432.78,433.33,432.59,432.59,7590.0,419.2894,419.8223,419.1054,419.1054,7590.0
2023-01-18 12:45:00,432.73,433.2,432.48,432.92,6268.0,419.241,419.6963,418.9988,419.4251,6268.0
2023-01-18 12:50:00,433.06,433.06,432.0,432.31,6870.0,419.5607,419.5607,418.5338,418.8341,6870.0
2023-01-18 12:55:00,432.48,432.48,432.07,432.13,1750.0,418.9988,418.9988,418.6016,418.6597,1750.0
2023-01-18 13:00:00,432.07,432.35,431.4,431.47,7958.0,418.6016,418.8728,417.9525,418.0203,7958.0
2023-01-18 13:05:00,431.45,431.73,430.84,430.86,2664.0,418.0009,418.2722,417.4099,417.4293,2664.0
2023-01-18 13:10:00,431.07,431.22,430.25,431.0,11114.0,417.6327,417.7781,416.8383,417.5649,11114.0
2023-01-18 13:15:00,431.28,431.3,430.28,430.57,4018.0,417.8362,417.8556,416.8674,417.1483,4018.0
2023-01-18 13:20:00,430.44,430.89,430.4,430.67,4382.0,417.0224,417.4584,416.9836,417.2452,4382.0
2023-01-18 13:25:00,430.57,431.33,430.57,431.19,4255.0,417.1483,417.8846,417.1483,417.749,4255.0
2023-01-18 13:30:00,431.24,432.22,431.14,431.5,13889.0,417.7974,418.7469,417.7006,418.0493,13889.0
2023-01-18 13:35:00,431.44,431.81,431.39,431.39,2460.0,417.9912,418.3497,417.9428,417.9428,2460.0
2023-01-18 13:40:00,431.47,431.69,431.26,431.52,4305.0,418.0203,418.2334,417.8168,418.0687,4305.0
2023-01-18 13:45:00,431.41,431.94,431.35,431.47,7325.0,417.9621,418.4756,417.904,418.0203,7325.0
2023-01-18 13:50:00,431.53,431.9,431.46,431.61,9529.0,418.0784,418.4369,418.0106,418.1559,9529.0
2023-01-18 13:55:00,431.6,431.76,431.46,431.7,2076.0,418.1462,418.3012,418.0106,418.2431,2076.0
2023-01-18 14:00:00,431.91,432.67,431.8,432.27,5285.0,418.4466,419.1829,418.34,418.7953,5285.0
2023-01-18 14:05:00,432.27,432.31,431.44,431.47,4047.0,418.7953,418.8341,417.9912,418.0203,4047.0
2023-01-18 14:10:00,431.58,431.73,431.39,431.64,2352.0,418.1268,418.2722,417.9428,418.185,2352.0
2023-01-18 14:15:00,431.64,431.64,430.94,431.07,3664.0,418.185,418.185,417.5068,417.6327,3664.0
2023-01-18 14:20:00,431.12,431.24,431.02,431.19,5589.0,417.6812,417.7974,417.5843,417.749,5589.0
2023-01-18 14:25:00,430.99,431.22,430.79,431.14,2981.0,417.5552,417.7781,417.3615,417.7006,2981.0
2023-01-18 14:30:00,431.37,431.84,431.27,431.8,7138.0,417.9234,418.3787,417.8265,418.34,7138.0
2023-01-18 14:35:00,431.59,431.72,430.97,430.97,10340.0,418.1365,418.2625,417.5359,417.5359,10340.0
2023-01-18 14:40:00,431.05,431.08,430.75,430.93,5699.0,417.6134,417.6424,417.3227,417.4971,5699.0
2023-01-18 14:45:00,430.96,430.96,430.5,430.52,8483.0,417.5262,417.5262,417.0805,417.0999,8483.0
2023-01-18 14:50:00,430.37,430.46,430.2,430.35,3789.0,416.9546,417.0418,416.7899,416.9352,3789.0
2023-01-18 14:55:00,430.3,430.33,429.34,429.9,8540.0,416.8867,416.9158,415.9567,416.4992,8540.0
2023-01-18 15:00:00,429.84,429.84,428.87,429.25,7120.0,416.4411,416.4411,415.5013,415.8695,7120.0
2023-01-18 15:05:00,428.96,429.42,428.58,429.42,5741.0,415.5885,416.0342,415.2204,416.0342,5741.0
2023-01-18 15:10:00,429.33,429.66,428.98,429.03,9503.0,415.947,416.2667,415.6079,415.6563,9503.0
2023-01-18 15:15:00,429.1,429.14,428.38,429.04,4007.0,415.7242,415.7629,415.0266,415.666,4007.0
2023-01-18 15:20:00,428.9,429.59,428.9,429.35,7371.0,415.5304,416.1989,415.5304,415.9664,7371.0
2023-01-18 15:25:00,429.36,429.44,428.71,428.87,3539.0,415.976,416.0536,415.3463,415.5013,3539.0
2023-01-18 15:30:00,428.86,429.21,428.46,428.56,7350.0,415.4916,415.8307,415.1041,415.201,7350.0
2023-01-18 15:35:00,428.62,428.92,428.34,428.41,9114.0,415.2591,415.5498,414.9878,415.0557,9114.0
2023-01-18 15:40:00,428.39,428.39,426.9,427.46,18386.0,415.0363,415.0363,413.5927,414.1353,18386.0
2023-01-18 15:45:00,427.42,427.84,426.75,427.07,13282.0,414.0965,414.5034,413.4474,413.7574,13282.0
2023-01-18 15:50:00,427.04,427.05,426.54,426.55,45597.0,413.7284,413.7381,413.244,413.2536,45597.0
2023-01-18 15:55:00,426.55,426.7,425.63,426.0,89788.0,413.2536,413.399,412.3623,412.7208,89788.0
2023-01-19 09:30:00,422.22,423.27,420.13,420.86,55826.0,409.0586,410.0759,407.0338,407.741,55826.0
2023-01-19 09:35:00,420.86,421.3,420.01,421.19,10772.0,407.741,408.1673,406.9175,408.0607,10772.0
2023-01-19 09:40:00,421.2,421.2,417.23,418.18,44111.0,408.0704,408.0704,404.2242,405.1445,44111.0
2023-01-19 09:45:00,418.18,419.21,417.96,418.65,15511.0,405.1445,406.1424,404.9314,405.5999,15511.0
2023-01-19 09:50:00,418.56,419.87,417.77,418.15,13931.0,405.5127,406.7819,404.7473,405.1155,13931.0
2023-01-19 09:55:00,418.11,418.84,416.61,418.63,14557.0,405.0767,405.784,403.6235,405.5805,14557.0
2023-01-19 10:00:00,418.53,419.33,418.0,418.33,11695.0,405.4836,406.2587,404.9702,405.2899,11695.0
2023-01-19 10:05:00,418.51,419.78,418.38,419.43,6440.0,405.4643,406.6947,405.3383,406.3556,6440.0
2023-01-19 10:10:00,419.08,419.2,417.7,417.87,7935.0,406.0165,406.1328,404.6795,404.8442,7935.0
2023-01-19 10:15:00,418.04,418.84,417.52,418.43,16189.0,405.0089,405.784,404.5051,405.3868,16189.0
2023-01-19 10:20:00,418.32,418.48,416.63,416.63,35722.0,405.2802,405.4352,403.6429,403.6429,35722.0
2023-01-19 10:25:00,416.73,417.52,416.45,416.92,11376.0,403.7397,404.5051,403.4685,403.9238,11376.0
2023-01-19 10:30:00,416.86,416.9,414.48,415.0,21966.0,403.8657,403.9044,401.5599,402.0637,21966.0
2023-01-19 10:35:00,415.27,415.4,414.2,414.57,9372.0,402.3253,402.4512,401.2886,401.6471,9372.0
2023-01-19 10:40:00,414.57,415.2,414.4,414.47,15774.0,401.6471,402.2574,401.4824,401.5502,15774.0
2023-01-19 10:45:00,414.57,414.58,413.17,413.22,22139.0,401.6471,401.6568,400.2907,400.3392,22139.0
2023-01-19 10:50:00,413.12,413.32,410.1,410.9,63161.0,400.2423,400.436,397.3164,398.0915,63161.0
2023-01-19 10:55:00,410.9,412.96,410.63,412.89,27126.0,398.0915,400.0873,397.8299,400.0194,27126.0
2023-01-19 11:00:00,412.62,414.17,412.61,412.98,14154.0,399.7579,401.2595,399.7482,400.1066,14154.0
2023-01-19 11:05:00,413.05,413.72,413.03,413.33,11199.0,400.1745,400.8236,400.1551,400.4457,11199.0
2023-01-19 11:10:00,413.52,414.54,413.35,413.65,11621.0,400.6298,401.618,400.4651,400.7558,11621.0
2023-01-19 11:15:00,413.5,414.12,413.31,413.39,6040.0,400.6104,401.2111,400.4264,400.5039,6040.0
2023-01-19 11:20:00,413.5,413.5,411.78,412.17,12324.0,400.6104,400.6104,398.944,399.3219,12324.0
2023-01-19 11:25:00,412.35,412.55,411.73,412.09,5772.0,399.4963,399.69,398.8956,399.2444,5772.0
2023-01-19 11:30:00,412.26,412.56,412.02,412.37,6849.0,399.4091,399.6997,399.1766,399.5157,6849.0
2023-01-19 11:35:00,412.37,412.58,411.33,411.64,6512.0,399.5157,399.7191,398.5081,398.8084,6512.0
2023-01-19 11:40:00,411.44,411.48,409.34,409.62,20285.0,398.6146,398.6534,396.5801,396.8514,20285.0
2023-01-19 11:45:00,409.77,411.1,409.6,411.04,11496.0,396.9967,398.2852,396.832,398.2271,11496.0
2023-01-19 11:50:00,410.84,410.91,410.29,410.8,6188.0,398.0333,398.1012,397.5005,397.9946,6188.0
2023-01-19 11:55:00,410.68,410.68,409.54,409.8,12404.0,397.8783,397.8783,396.7739,397.0258,12404.0
2023-01-19 12:00:00,409.8,410.73,409.8,410.59,16973.0,397.0258,397.9268,397.0258,397.7911,16973.0
2023-01-19 12:05:00,410.49,411.0,409.7,409.85,12125.0,397.6943,398.1884,396.9289,397.0742,12125.0
2023-01-19 12:10:00,409.85,410.25,409.85,410.11,7840.0,397.0742,397.4617,397.0742,397.3261,7840.0
2023-01-19 12:15:00,410.02,411.52,410.02,411.52,14295.0,397.2389,398.6922,397.2389,398.6922,14295.0
2023-01-19 12:20:00,411.4,411.4,410.28,410.42,7280.0,398.5759,398.5759,397.4908,397.6264,7280.0
2023-01-19 12:25:00,410.3,410.46,409.97,410.19,10686.0,397.5102,397.6652,397.1905,397.4036,10686.0
2023-01-19 12:30:00,410.08,410.16,409.5,409.77,11952.0,397.297,397.3745,396.7351,396.9967,11952.0
2023-01-19 12:35:00,409.79,410.26,409.71,410.23,3034.0,397.0161,397.4714,396.9386,397.4424,3034.0
2023-01-19 12:40:00,410.1,410.64,409.86,409.86,12862.0,397.3164,397.8396,397.0839,397.0839,12862.0
2023-01-19 12:45:00,409.85,410.69,409.72,410.61,10403.0,397.0742,397.888,396.9483,397.8105,10403.0
2023-01-19 12:50:00,410.75,410.97,410.0,410.02,9609.0,397.9462,398.1593,397.2195,397.2389,9609.0
2023-01-19 12:55:00,409.88,410.39,409.43,410.29,11765.0,397.1033,397.5974,396.6673,397.5005,11765.0
2023-01-19 13:00:00,410.52,411.56,410.29,411.56,8676.0,397.7233,398.7309,397.5005,398.7309,8676.0
2023-01-19 13:05:00,411.6,411.73,410.52,411.29,16116.0,398.7697,398.8956,397.7233,398.4693,16116.0
2023-01-19 13:10:00,411.18,411.33,410.78,410.99,8512.0,398.3628,398.5081,397.9752,398.1787,8512.0
2023-01-19 13:15:00,410.86,411.68,410.44,411.54,11553.0,398.0527,398.8472,397.6458,398.7115,11553.0
2023-01-19 13:20:00,411.51,411.57,411.33,411.33,4124.0,398.6825,398.7406,398.5081,398.5081,4124.0
2023-01-19 13:25:00,411.37,411.37,410.57,410.68,10579.0,398.5468,398.5468,397.7718,397.8783,10579.0
2023-01-19 13:30:00,410.68,411.0,410.37,410.52,13487.0,397.8783,398.1884,397.578,397.7233,13487.0
2023-01-19 13:35:00,410.68,411.89,410.59,411.89,14429.0,397.8783,399.0506,397.7911,399.0506,14429.0
2023-01-19 13:40:00,411.96,412.47,411.28,411.5,14796.0,399.1184,399.6125,398.4596,398.6728,14796.0
2023-01-19 13:45:00,411.5,411.62,410.66,410.66,7589.0,398.6728,398.789,397.859,397.859,7589.0
2023-01-19 13:50:00,410.73,410.91,410.42,410.74,9888.0,397.9268,398.1012,397.6264,397.9365,9888.0
2023-01-19 13:55:00,410.68,411.2,410.43,410.97,9429.0,397.8783,398.3821,397.6361,398.1593,9429.0
2023-01-19 14:00:00,411.02,411.27,410.61,411.26,10335.0,398.2077,398.4499,397.8105,398.4403,10335.0
2023-01-19 14:05:00,411.18,411.18,410.16,410.19,10355.0,398.3628,398.3628,397.3745,397.4036,10355.0
2023-01-19 14:10:00,410.19,410.65,409.93,410.65,10852.0,397.4036,397.8493,397.1517,397.8493,10852.0
2023-01-19 14:15:00,410.66,410.85,410.03,410.17,16188.0,397.859,398.043,397.2486,397.3842,16188.0
2023-01-19 14:20:00,410.3,411.3,410.25,411.22,10524.0,397.5102,398.479,397.4617,398.4015,10524.0
2023-01-19 14:25:00,411.23,411.5,410.96,410.97,9794.0,398.4112,398.6728,398.1496,398.1593,9794.0
2023-01-19 14:30:00,410.93,411.23,410.66,411.12,6083.0,398.1205,398.4112,397.859,398.3046,6083.0
2023-01-19 14:35:00,411.12,411.5,410.76,410.95,10071.0,398.3046,398.6728,397.9558,398.1399,10071.0
2023-01-19 14:40:00,410.99,411.4,410.83,411.03,7585.0,398.1787,398.5759,398.0237,398.2174,7585.0
2023-01-19 14:45:00,411.09,411.34,410.41,410.46,5934.0,398.2756,398.5178,397.6168,397.6652,5934.0
2023-01-19 14:50:00,410.44,410.86,410.38,410.41,14668.0,397.6458,398.0527,397.5877,397.6168,14668.0
2023-01-19 14:55:00,410.44,410.49,410.05,410.13,5634.0,397.6458,397.6943,397.268,397.3455,5634.0
2023-01-19 15:00:00,410.13,410.73,410.04,410.13,16909.0,397.3455,397.9268,397.2583,397.3455,16909.0
2023-01-19 15:05:00,410.12,410.13,408.85,409.03,24956.0,397.3358,397.3455,396.1054,396.2798,24956.0
2023-01-19 15:10:00,409.19,409.53,409.1,409.3,10157.0,396.4348,396.7642,396.3476,396.5414,10157.0
2023-01-19 15:15:00,409.52,409.53,408.84,408.97,11244.0,396.7545,396.7642,396.0957,396.2216,11244.0
2023-01-19 15:20:00,408.95,408.95,408.39,408.72,15330.0,396.2023,396.2023,395.6597,395.9794,15330.0
2023-01-19 15:25:00,408.55,409.48,408.55,409.26,10894.0,395.8147,396.7157,395.8147,396.5026,10894.0
2023-01-19 15:30:00,409.25,409.41,407.9,408.21,18785.0,396.4929,396.6479,395.185,395.4853,18785.0
2023-01-19 15:35:00,408.25,408.85,407.88,408.55,21521.0,395.5241,396.1054,395.1656,395.8147,21521.0
2023-01-19 15:40:00,408.57,408.79,408.11,408.37,29887.0,395.8341,396.0473,395.3884,395.6403,29887.0
2023-01-19 15:45:00,408.37,408.83,408.14,408.83,28234.0,395.6403,396.086,395.4175,396.086,28234.0
2023-01-19 15:50:00,408.94,409.26,408.58,408.94,45411.0,396.1926,396.5026,395.8438,396.1926,45411.0
2023-01-19 15:55:00,408.84,408.98,408.24,408.49,109554.0,396.0957,396.2313,395.5144,395.7566,109554.0
2023-01-20 09:30:00,410.34,410.42,406.66,407.54,105936.0,397.5489,397.6264,393.9836,394.8362,105936.0
2023-01-20 09:35:00,407.5,408.49,406.26,407.11,19559.0,394.7975,395.7566,393.5961,394.4196,19559.0
2023-01-20 09:40:00,407.12,407.78,406.97,407.43,13119.0,394.4293,395.0687,394.284,394.7296,13119.0
2023-01-20 09:45:00,407.43,407.63,406.58,406.66,10462.0,394.7296,394.9234,393.9061,393.9836,10462.0
2023-01-20 09:50:00,406.27,407.02,406.06,406.74,6345.0,393.6058,394.3324,393.4024,394.0612,6345.0
2023-01-20 09:55:00,406.91,407.64,406.79,407.16,17533.0,394.2259,394.9331,394.1096,394.4681,17533.0
2023-01-20 10:00:00,407.0,408.42,406.83,408.11,9205.0,394.313,395.6888,394.1483,395.3884,9205.0
2023-01-20 10:05:00,408.28,410.03,408.08,409.61,10211.0,395.5531,397.2486,395.3594,396.8417,10211.0
2023-01-20 10:10:00,409.74,409.88,408.48,408.5,7956.0,396.9676,397.1033,395.7469,395.7663,7956.0
2023-01-20 10:15:00,408.38,408.39,407.77,408.06,12072.0,395.65,395.6597,395.059,395.34,12072.0
2023-01-20 10:20:00,408.0,408.8,407.83,408.7,13626.0,395.2819,396.0569,395.1172,395.9601,13626.0
2023-01-20 10:25:00,408.88,409.46,408.69,409.13,5076.0,396.1344,396.6964,395.9504,396.3767,5076.0
2023-01-20 10:30:00,409.23,409.32,408.87,409.29,5057.0,396.4735,396.5607,396.1248,396.5317,5057.0
2023-01-20 10:35:00,409.13,409.65,408.85,408.85,13733.0,396.3767,396.8804,396.1054,396.1054,13733.0
2023-01-20 10:40:00,409.05,409.21,408.85,408.95,6399.0,396.2991,396.4542,396.1054,396.2023,6399.0
2023-01-20 10:45:00,409.1,409.46,408.94,409.17,8294.0,396.3476,396.6964,396.1926,396.4154,8294.0
2023-01-20 10:50:00,409.23,409.96,409.23,409.78,4714.0,396.4735,397.1808,396.4735,397.0064,4714.0
2023-01-20 10:55:00,409.93,410.1,409.3,409.3,7332.0,397.1517,397.3164,396.5414,396.5414,7332.0
2023-01-20 11:00:00,409.21,410.11,408.89,410.11,5611.0,396.4542,397.3261,396.1441,397.3261,5611.0
2023-01-20 11:05:00,409.96,410.53,409.96,410.02,10167.0,397.1808,397.733,397.1808,397.2389,10167.0
2023-01-20 11:10:00,410.06,410.84,410.05,410.67,4372.0,397.2777,398.0333,397.268,397.8686,4372.0
2023-01-20 11:15:00,410.75,411.03,410.48,410.74,11058.0,397.9462,398.2174,397.6846,397.9365,11058.0
2023-01-20 11:20:00,410.8,411.16,410.62,411.16,11509.0,397.9946,398.3434,397.8202,398.3434,11509.0
2023-01-20 11:25:00,411.15,411.22,410.69,411.04,11144.0,398.3337,398.4015,397.888,398.2271,11144.0
2023-01-20 11:30:00,411.02,411.42,410.94,411.31,12679.0,398.2077,398.5953,398.1302,398.4887,12679.0
2023-01-20 11:35:00,411.41,411.42,410.5,410.56,14554.0,398.5856,398.5953,397.7039,397.7621,14554.0
2023-01-20 11:40:00,410.56,410.62,409.87,409.87,5431.0,397.7621,397.8202,397.0936,397.0936,5431.0
2023-01-20 11:45:00,409.96,411.15,409.86,411.07,5901.0,397.1808,398.3337,397.0839,398.2562,5901.0
2023-01-20 11:50:00,410.83,411.19,410.83,410.84,4191.0,398.0237,398.3724,398.0237,398.0333,4191.0
2023-01-20 11:55:00,410.92,411.08,410.24,410.39,3917.0,398.1109,398.2659,397.4521,397.5974,3917.0
2023-01-20 12:00:00,410.63,410.67,410.04,410.33,6932.0,397.8299,397.8686,397.2583,397.5392,6932.0
2023-01-20 12:05:00,410.3,410.3,409.91,410.19,3205.0,397.5102,397.5102,397.1323,397.4036,3205.0
2023-01-20 12:10:00,409.91,410.26,409.86,410.26,12230.0,397.1323,397.4714,397.0839,397.4714,12230.0
2023-01-20 12:15:00,409.93,410.35,409.89,410.14,2190.0,397.1517,397.5586,397.113,397.3552,2190.0
2023-01-20 12:20:00,410.16,410.34,410.06,410.11,3133.0,397.3745,397.5489,397.2777,397.3261,3133.0
2023-01-20 12:25:00,410.29,410.55,410.17,410.17,1602.0,397.5005,397.7524,397.3842,397.3842,1602.0
2023-01-20 12:30:00,410.18,410.18,409.71,409.72,5903.0,397.3939,397.3939,396.9386,396.9483,5903.0
2023-01-20 12:35:00,409.67,409.79,409.44,409.66,4580.0,396.8998,397.0161,396.677,396.8901,4580.0
2023-01-20 12:40:00,409.67,409.83,409.5,409.69,3563.0,396.8998,397.0548,396.7351,396.9192,3563.0
2023-01-20 12:45:00,409.53,409.53,408.98,409.06,6133.0,396.7642,396.7642,396.2313,396.3088,6133.0
2023-01-20 12:50:00,409.1,409.19,408.56,408.69,3885.0,396.3476,396.4348,395.8244,395.9504,3885.0
2023-01-20 12:55:00,408.71,408.97,408.43,408.95,5909.0,395.9697,396.2216,395.6985,396.2023,5909.0
2023-01-20 13:00:00,409.1,409.53,408.95,409.32,4505.0,396.3476,396.7642,396.2023,396.5607,4505.0
2023-01-20 13:05:00,409.13,409.23,408.91,409.19,2858.0,396.3767,396.4735,396.1635,396.4348,2858.0
2023-01-20 13:10:00,408.98,409.5,408.41,409.5,7916.0,396.2313,396.7351,395.6791,396.7351,7916.0
2023-01-20 13:15:00,409.29,409.38,408.62,408.62,2726.0,396.5317,396.6189,395.8826,395.8826,2726.0
2023-01-20 13:20:00,408.44,408.95,408.35,408.67,1360.0,395.7082,396.2023,395.621,395.931,1360.0
2023-01-20 13:25:00,408.66,409.03,408.36,408.96,4271.0,395.9213,396.2798,395.6307,396.212,4271.0
2023-01-20 13:30:00,408.95,409.45,408.95,409.26,1000.0,396.2023,396.6867,396.2023,396.5026,1000.0
2023-01-20 13:35:00,409.43,409.86,409.26,409.64,3757.0,396.6673,397.0839,396.5026,396.8708,3757.0
2023-01-20 13:40:00,409.77,409.77,409.38,409.6,4386.0,396.9967,396.9967,396.6189,396.832,4386.0
2023-01-20 13:45:00,409.6,409.97,409.4,409.76,1950.0,396.832,397.1905,396.6382,396.987,1950.0
2023-01-20 13:50:00,409.86,410.21,409.71,410.02,14683.0,397.0839,397.423,396.9386,397.2389,14683.0
2023-01-20 13:55:00,410.02,410.02,409.72,409.81,2505.0,397.2389,397.2389,396.9483,397.0355,2505.0
2023-01-20 14:00:00,409.88,410.34,409.88,410.31,6465.0,397.1033,397.5489,397.1033,397.5199,6465.0
2023-01-20 14:05:00,410.32,410.47,410.16,410.18,43891.0,397.5296,397.6749,397.3745,397.3939,43891.0
2023-01-20 14:10:00,410.15,410.78,410.14,410.78,4798.0,397.3649,397.9752,397.3552,397.9752,4798.0
2023-01-20 14:15:00,410.67,410.76,409.77,409.83,3672.0,397.8686,397.9558,396.9967,397.0548,3672.0
2023-01-20 14:20:00,409.77,409.77,409.38,409.4,5079.0,396.9967,396.9967,396.6189,396.6382,5079.0
2023-01-20 14:25:00,409.44,409.96,409.44,409.91,9153.0,396.677,397.1808,396.677,397.1323,9153.0
2023-01-20 14:30:00,409.97,410.36,409.87,410.11,6539.0,397.1905,397.5683,397.0936,397.3261,6539.0
2023-01-20 14:35:00,410.11,410.31,410.02,410.29,5395.0,397.3261,397.5199,397.2389,397.5005,5395.0
2023-01-20 14:40:00,410.3,410.72,410.26,410.69,5799.0,397.5102,397.9171,397.4714,397.888,5799.0
2023-01-20 14:45:00,410.58,411.12,410.37,410.48,17077.0,397.7815,398.3046,397.578,397.6846,17077.0
2023-01-20 14:50:00,410.5,410.85,410.13,410.55,12799.0,397.7039,398.043,397.3455,397.7524,12799.0
2023-01-20 14:55:00,410.48,410.77,410.17,410.68,25649.0,397.6846,397.9655,397.3842,397.8783,25649.0
2023-01-20 15:00:00,410.79,411.12,410.69,411.02,9970.0,397.9849,398.3046,397.888,398.2077,9970.0
2023-01-20 15:05:00,410.9,410.95,410.37,410.4,9011.0,398.0915,398.1399,397.578,397.6071,9011.0
2023-01-20 15:10:00,410.39,410.86,410.18,410.71,10513.0,397.5974,398.0527,397.3939,397.9074,10513.0
2023-01-20 15:15:00,410.77,411.16,410.77,410.92,13270.0,397.9655,398.3434,397.9655,398.1109,13270.0
2023-01-20 15:20:00,410.88,410.91,410.07,410.64,20919.0,398.0721,398.1012,397.2874,397.8396,20919.0
2023-01-20 15:25:00,410.6,410.81,410.52,410.75,6558.0,397.8008,398.0043,397.7233,397.9462,6558.0
2023-01-20 15:30:00,410.75,410.83,410.47,410.47,32765.0,397.9462,398.0237,397.6749,397.6749,32765.0
2023-01-20 15:35:00,410.47,410.5,410.03,410.07,13077.0,397.6749,397.7039,397.2486,397.2874,13077.0
2023-01-20 15:40:00,410.03,410.25,409.34,409.56,20940.0,397.2486,397.4617,396.5801,396.7932,20940.0
2023-01-20 15:45:00,409.54,409.66,409.19,409.34,26833.0,396.7739,396.8901,396.4348,396.5801,26833.0
2023-01-20 15:50:00,409.34,409.6,408.68,409.37,49272.0,396.5801,396.832,395.9407,396.6092,49272.0
2023-01-20 15:55:00,409.28,410.55,409.03,410.53,150888.0,396.522,397.7524,396.2798,397.733,150888.0
2023-01-23 09:30:00,411.45,413.15,409.89,411.79,57725.0,398.6243,400.2713,397.113,398.9537,57725.0
2023-01-23 09:35:00,411.79,412.75,409.93,409.93,12740.0,398.9537,399.8838,397.1517,397.1517,12740.0
2023-01-23 09:40:00,409.86,412.25,409.36,412.22,30895.0,397.0839,399.3994,396.5995,399.3703,30895.0
2023-01-23 09:45:00,412.36,413.58,412.11,412.41,15036.0,399.506,400.6879,399.2638,399.5544,15036.0
2023-01-23 09:50:00,412.55,412.71,411.51,412.19,24371.0,399.69,399.8451,398.6825,399.3413,24371.0
2023-01-23 09:55:00,412.52,412.79,411.67,412.06,7249.0,399.661,399.9226,398.8375,399.2153,7249.0
2023-01-23 10:00:00,412.09,412.47,410.27,410.27,6158.0,399.2444,399.6125,397.4811,397.4811,6158.0
2023-01-23 10:05:00,410.47,410.53,409.34,410.31,8613.0,397.6749,397.733,396.5801,397.5199,8613.0
2023-01-23 10:10:00,410.25,411.09,409.9,410.18,13240.0,397.4617,398.2756,397.1227,397.3939,13240.0
2023-01-23 10:15:00,409.91,410.4,409.5,410.14,48713.0,397.1323,397.6071,396.7351,397.3552,48713.0
2023-01-23 10:20:00,410.14,410.14,409.54,409.9,7713.0,397.3552,397.3552,396.7739,397.1227,7713.0
2023-01-23 10:25:00,409.89,410.01,409.31,409.7,10154.0,397.113,397.2292,396.551,396.9289,10154.0
2023-01-23 10:30:00,409.57,409.98,408.71,408.89,13933.0,396.8029,397.2002,395.9697,396.1441,13933.0
2023-01-23 10:35:00,408.83,408.91,407.33,407.48,22828.0,396.086,396.1635,394.6328,394.7781,22828.0
2023-01-23 10:40:00,407.63,409.58,407.63,409.43,11096.0,394.9234,396.8126,394.9234,396.6673,11096.0
2023-01-23 10:45:00,409.66,410.22,409.21,410.22,7433.0,396.8901,397.4327,396.4542,397.4327,7433.0
2023-01-23 10:50:00,410.08,410.72,409.88,410.21,8978.0,397.297,397.9171,397.1033,397.423,8978.0
2023-01-23 10:55:00,410.09,410.91,410.09,410.62,5685.0,397.3067,398.1012,397.3067,397.8202,5685.0
2023-01-23 11:00:00,410.72,411.39,410.07,411.25,11077.0,397.9171,398.5662,397.2874,398.4306,11077.0
2023-01-23 11:05:00,411.24,411.38,410.85,410.86,8231.0,398.4209,398.5565,398.043,398.0527,8231.0
2023-01-23 11:10:00,410.92,411.13,410.47,410.47,6410.0,398.1109,398.3143,397.6749,397.6749,6410.0
2023-01-23 11:15:00,410.39,411.23,410.0,411.03,30783.0,397.5974,398.4112,397.2195,398.2174,30783.0
2023-01-23 11:20:00,411.23,411.34,411.04,411.06,5237.0,398.4112,398.5178,398.2271,398.2465,5237.0
2023-01-23 11:25:00,411.05,411.05,409.78,409.78,17036.0,398.2368,398.2368,397.0064,397.0064,17036.0
2023-01-23 11:30:00,409.9,410.8,409.89,410.37,22381.0,397.1227,397.9946,397.113,397.578,22381.0
2023-01-23 11:35:00,410.75,411.32,410.35,410.98,5842.0,397.9462,398.4984,397.5586,398.169,5842.0
2023-01-23 11:40:00,410.84,411.03,410.5,410.81,14329.0,398.0333,398.2174,397.7039,398.0043,14329.0
2023-01-23 11:45:00,410.81,411.64,410.81,411.29,12269.0,398.0043,398.8084,398.0043,398.4693,12269.0
2023-01-23 11:50:00,411.32,412.25,411.05,412.25,3479.0,398.4984,399.3994,398.2368,399.3994,3479.0
2023-01-23 11:55:00,412.17,412.26,411.82,412.26,3899.0,399.3219,399.4091,398.9828,399.4091,3899.0
2023-01-23 12:00:00,412.4,412.4,411.59,411.59,11608.0,399.5447,399.5447,398.76,398.76,11608.0
2023-01-23 12:05:00,411.46,411.56,410.83,410.83,3100.0,398.634,398.7309,398.0237,398.0237,3100.0
2023-01-23 12:10:00,410.74,410.74,410.3,410.34,6284.0,397.9365,397.9365,397.5102,397.5489,6284.0
2023-01-23 12:15:00,410.6,411.55,410.57,411.44,1531.0,397.8008,398.7212,397.7718,398.6146,1531.0
2023-01-23 12:20:00,411.42,411.6,411.22,411.28,6900.0,398.5953,398.7697,398.4015,398.4596,6900.0
2023-01-23 12:25:00,411.32,411.47,410.92,411.17,7337.0,398.4984,398.6437,398.1109,398.3531,7337.0
2023-01-23 12:30:00,411.12,411.53,411.07,411.42,1955.0,398.3046,398.7018,398.2562,398.5953,1955.0
2023-01-23 12:35:00,411.58,411.72,411.34,411.45,3679.0,398.7503,398.8859,398.5178,398.6243,3679.0
2023-01-23 12:40:00,411.51,411.63,411.43,411.63,4282.0,398.6825,398.7987,398.605,398.7987,4282.0
2023-01-23 12:45:00,411.43,411.45,411.0,411.0,4243.0,398.605,398.6243,398.1884,398.1884,4243.0
2023-01-23 12:50:00,411.0,411.58,410.63,411.35,3892.0,398.1884,398.7503,397.8299,398.5275,3892.0
2023-01-23 12:55:00,411.32,411.45,411.08,411.31,3136.0,398.4984,398.6243,398.2659,398.4887,3136.0
2023-01-23 13:00:00,411.32,411.62,411.11,411.12,3301.0,398.4984,398.789,398.2949,398.3046,3301.0
2023-01-23 13:05:00,411.1,411.16,410.74,411.11,4383.0,398.2852,398.3434,397.9365,398.2949,4383.0
2023-01-23 13:10:00,411.11,411.21,410.82,411.19,4411.0,398.2949,398.3918,398.014,398.3724,4411.0
2023-01-23 13:15:00,411.17,411.17,411.08,411.17,3060.0,398.3531,398.3531,398.2659,398.3531,3060.0
2023-01-23 13:20:00,411.16,411.55,411.07,411.14,5283.0,398.3434,398.7212,398.2562,398.324,5283.0
2023-01-23 13:25:00,411.2,411.21,410.86,411.03,3505.0,398.3821,398.3918,398.0527,398.2174,3505.0
2023-01-23 13:30:00,411.03,411.13,410.56,410.59,7725.0,398.2174,398.3143,397.7621,397.7911,7725.0
2023-01-23 13:35:00,410.85,410.99,410.65,410.99,6902.0,398.043,398.1787,397.8493,398.1787,6902.0
2023-01-23 13:40:00,411.0,411.4,411.0,411.39,4453.0,398.1884,398.5759,398.1884,398.5662,4453.0
2023-01-23 13:45:00,411.51,411.96,411.34,411.58,3703.0,398.6825,399.1184,398.5178,398.7503,3703.0
2023-01-23 13:50:00,411.52,411.61,411.23,411.32,3719.0,398.6922,398.7793,398.4112,398.4984,3719.0
2023-01-23 13:55:00,411.31,411.37,410.79,411.08,9231.0,398.4887,398.5468,397.9849,398.2659,9231.0
2023-01-23 14:00:00,410.92,410.98,410.36,410.59,5268.0,398.1109,398.169,397.5683,397.7911,5268.0
2023-01-23 14:05:00,410.59,410.97,410.58,410.83,7880.0,397.7911,398.1593,397.7815,398.0237,7880.0
2023-01-23 14:10:00,410.69,410.7,410.31,410.32,4764.0,397.888,397.8977,397.5199,397.5296,4764.0
2023-01-23 14:15:00,410.2,410.25,409.82,410.06,6685.0,397.4133,397.4617,397.0451,397.2777,6685.0
2023-01-23 14:20:00,409.94,410.19,409.71,410.04,3541.0,397.1614,397.4036,396.9386,397.2583,3541.0
2023-01-23 14:25:00,410.04,410.05,409.45,409.72,6574.0,397.2583,397.268,396.6867,396.9483,6574.0
2023-01-23 14:30:00,409.59,409.89,409.59,409.78,3868.0,396.8223,397.113,396.8223,397.0064,3868.0
2023-01-23 14:35:00,409.72,409.72,408.82,408.82,8212.0,396.9483,396.9483,396.0763,396.0763,8212.0
2023-01-23 14:40:00,408.73,409.04,408.67,408.87,3436.0,395.9891,396.2895,395.931,396.1248,3436.0
2023-01-23 14:45:00,408.79,408.79,407.65,407.91,12529.0,396.0473,396.0473,394.9428,395.1947,12529.0
2023-01-23 14:50:00,407.85,407.85,407.51,407.72,5150.0,395.1366,395.1366,394.8072,395.0106,5150.0
2023-01-23 14:55:00,407.83,408.47,407.83,408.46,5534.0,395.1172,395.7372,395.1172,395.7275,5534.0
2023-01-23 15:00:00,408.58,409.03,408.57,408.94,3524.0,395.8438,396.2798,395.8341,396.1926,3524.0
2023-01-23 15:05:00,408.97,409.24,408.82,409.21,4362.0,396.2216,396.4832,396.0763,396.4542,4362.0
2023-01-23 15:10:00,409.17,409.83,409.17,409.74,5431.0,396.4154,397.0548,396.4154,396.9676,5431.0
2023-01-23 15:15:00,409.71,409.96,409.35,409.35,6200.0,396.9386,397.1808,396.5898,396.5898,6200.0
2023-01-23 15:20:00,409.4,409.96,409.31,409.96,8240.0,396.6382,397.1808,396.551,397.1808,8240.0
2023-01-23 15:25:00,409.89,409.95,409.21,409.7,6871.0,397.113,397.1711,396.4542,396.9289,6871.0
2023-01-23 15:30:00,409.67,409.8,409.41,409.55,7600.0,396.8998,397.0258,396.6479,396.7836,7600.0
2023-01-23 15:35:00,409.48,409.69,409.31,409.66,13854.0,396.7157,396.9192,396.551,396.8901,13854.0
2023-01-23 15:40:00,409.71,409.76,409.28,409.62,12360.0,396.9386,396.987,396.522,396.8514,12360.0
2023-01-23 15:45:00,409.74,409.78,409.03,409.06,17748.0,396.9676,397.0064,396.2798,396.3088,17748.0
2023-01-23 15:50:00,408.92,410.05,408.91,409.89,28495.0,396.1732,397.268,396.1635,397.113,28495.0
2023-01-23 15:55:00,409.83,410.03,409.32,409.33,53521.0,397.0548,397.2486,396.5607,396.5704,53521.0
2023-01-24 09:30:00,408.5,408.5,406.54,407.42,20934.0,395.7663,395.7663,393.8674,394.72,20934.0
2023-01-24 09:35:00,407.25,407.47,405.01,406.45,11111.0,394.5553,394.7684,392.3851,393.7802,11111.0
2023-01-24 09:40:00,406.58,407.79,406.56,407.79,6347.0,393.9061,395.0784,393.8868,395.0784,6347.0
2023-01-24 09:45:00,407.92,408.54,407.21,408.3,4400.0,395.2044,395.805,394.5165,395.5725,4400.0
2023-01-24 09:50:00,408.3,409.0,407.87,409.0,5164.0,395.5725,396.2507,395.1559,396.2507,5164.0
2023-01-24 09:55:00,408.98,409.31,407.23,407.59,3663.0,396.2313,396.551,394.5359,394.8847,3663.0
2023-01-24 10:00:00,407.31,407.82,407.06,407.81,3193.0,394.6134,395.1075,394.3712,395.0978,3193.0
2023-01-24 10:05:00,407.66,408.0,406.92,407.61,3005.0,394.9525,395.2819,394.2355,394.904,3005.0
2023-01-24 10:10:00,407.71,408.98,407.7,408.98,2875.0,395.0009,396.2313,394.9912,396.2313,2875.0
2023-01-24 10:15:00,409.17,410.14,409.17,409.52,7555.0,396.4154,397.3552,396.4154,396.7545,7555.0
2023-01-24 10:20:00,409.72,409.88,409.15,409.8,8702.0,396.9483,397.1033,396.396,397.0258,8702.0
2023-01-24 10:25:00,410.1,411.46,410.1,411.14,6811.0,397.3164,398.634,397.3164,398.324,6811.0
2023-01-24 10:30:00,411.0,411.28,410.84,410.85,7182.0,398.1884,398.4596,398.0333,398.043,7182.0
2023-01-24 10:35:00,410.86,412.64,410.85,412.64,14717.0,398.0527,399.7772,398.043,399.7772,14717.0
2023-01-24 10:40:00,412.71,414.44,412.66,414.38,25132.0,399.8451,401.5211,399.7966,401.463,25132.0
2023-01-24 10:45:00,414.21,414.84,413.81,414.8,9766.0,401.2983,401.9087,400.9108,401.8699,9766.0
2023-01-24 10:50:00,414.76,415.14,414.25,414.41,6779.0,401.8312,402.1993,401.3371,401.4921,6779.0
2023-01-24 10:55:00,414.41,414.6,413.65,413.8,9638.0,401.4921,401.6761,400.7558,400.9011,9638.0
2023-01-24 11:00:00,413.67,414.16,413.56,414.16,8496.0,400.7751,401.2499,400.6686,401.2499,8496.0
2023-01-24 11:05:00,414.39,414.39,413.72,414.02,6707.0,401.4727,401.4727,400.8236,401.1142,6707.0
2023-01-24 11:10:00,413.99,414.27,412.76,413.24,16189.0,401.0852,401.3564,399.8935,400.3585,16189.0
2023-01-24 11:15:00,414.08,414.32,413.56,413.66,9174.0,401.1724,401.4049,400.6686,400.7654,9174.0
2023-01-24 11:20:00,413.66,414.0,413.62,413.88,2463.0,400.7654,401.0948,400.7267,400.9786,2463.0
2023-01-24 11:25:00,413.76,414.58,413.61,414.55,25431.0,400.8623,401.6568,400.717,401.6277,25431.0
2023-01-24 11:30:00,414.39,414.39,413.9,413.97,13658.0,401.4727,401.4727,400.998,401.0658,13658.0
2023-01-24 11:35:00,414.03,414.03,413.58,413.76,1110.0,401.1239,401.1239,400.6879,400.8623,1110.0
2023-01-24 11:40:00,413.91,413.93,413.44,413.73,5507.0,401.0077,401.027,400.5523,400.8333,5507.0
2023-01-24 11:45:00,413.63,414.66,413.62,414.66,8392.0,400.7364,401.7343,400.7267,401.7343,8392.0
2023-01-24 11:50:00,414.76,414.98,414.51,414.54,5298.0,401.8312,402.0443,401.5889,401.618,5298.0
2023-01-24 11:55:00,414.65,415.17,414.65,415.12,9063.0,401.7246,402.2284,401.7246,402.1799,9063.0
2023-01-24 12:00:00,415.11,415.11,414.06,414.18,5290.0,402.1702,402.1702,401.153,401.2692,5290.0
2023-01-24 12:05:00,414.32,415.53,414.14,415.41,17053.0,401.4049,402.5772,401.2305,402.4609,17053.0
2023-01-24 12:10:00,415.42,416.11,415.1,416.07,5222.0,402.4706,403.1391,402.1606,403.1003,5222.0
2023-01-24 12:15:00,415.99,416.65,415.98,416.65,3173.0,403.0228,403.6622,403.0131,403.6622,3173.0
2023-01-24 12:20:00,416.61,416.61,415.93,416.28,6189.0,403.6235,403.6235,402.9647,403.3038,6189.0
2023-01-24 12:25:00,416.4,416.62,415.97,416.34,6420.0,403.42,403.6332,403.0034,403.3619,6420.0
2023-01-24 12:30:00,416.25,416.37,415.84,415.99,8590.0,403.2747,403.391,402.8775,403.0228,8590.0
2023-01-24 12:35:00,415.71,416.09,415.71,416.03,3407.0,402.7515,403.1197,402.7515,403.0616,3407.0
2023-01-24 12:40:00,416.12,416.12,415.43,415.47,5803.0,403.1488,403.1488,402.4803,402.519,5803.0
2023-01-24 12:45:00,415.34,415.65,415.34,415.44,1107.0,402.3931,402.6934,402.3931,402.49,1107.0
2023-01-24 12:50:00,415.51,415.59,415.3,415.3,4021.0,402.5578,402.6353,402.3543,402.3543,4021.0
2023-01-24 12:55:00,415.35,415.72,415.33,415.63,4335.0,402.4028,402.7612,402.3834,402.674,4335.0
2023-01-24 13:00:00,415.63,415.63,414.62,414.69,5601.0,402.674,402.674,401.6955,401.7633,5601.0
2023-01-24 13:05:00,414.74,415.32,414.61,415.01,8249.0,401.8118,402.3737,401.6858,402.0734,8249.0
2023-01-24 13:10:00,415.3,415.73,415.26,415.57,5257.0,402.3543,402.7709,402.3156,402.6159,5257.0
2023-01-24 13:15:00,415.56,415.95,415.55,415.76,4040.0,402.6062,402.9841,402.5965,402.8,4040.0
2023-01-24 13:20:00,415.9,415.9,415.42,415.46,3174.0,402.9356,402.9356,402.4706,402.5093,3174.0
2023-01-24 13:25:00,415.61,415.96,415.56,415.96,2633.0,402.6547,402.9937,402.6062,402.9937,2633.0
2023-01-24 13:30:00,416.13,416.7,415.91,416.59,13785.0,403.1585,403.7107,402.9453,403.6041,13785.0
2023-01-24 13:35:00,416.66,416.82,416.24,416.8,4282.0,403.6719,403.8269,403.265,403.8076,4282.0
2023-01-24 13:40:00,416.69,417.85,416.68,417.85,2122.0,403.701,404.8248,403.6913,404.8248,2122.0
2023-01-24 13:45:00,417.74,418.95,417.74,418.64,14235.0,404.7183,405.8905,404.7183,405.5902,14235.0
2023-01-24 13:50:00,418.65,419.0,418.33,419.0,7025.0,405.5999,405.939,405.2899,405.939,7025.0
2023-01-24 13:55:00,419.02,419.17,417.95,417.98,18044.0,405.9584,406.1037,404.9217,404.9508,18044.0
2023-01-24 14:00:00,417.98,417.98,417.01,417.31,4399.0,404.9508,404.9508,404.011,404.3017,4399.0
2023-01-24 14:05:00,417.44,417.69,417.18,417.47,6170.0,404.4276,404.6698,404.1757,404.4567,6170.0
2023-01-24 14:10:00,417.44,418.05,417.44,417.52,5753.0,404.4276,405.0186,404.4276,404.5051,5753.0
2023-01-24 14:15:00,417.52,417.66,417.06,417.09,6985.0,404.5051,404.6408,404.0595,404.0885,6985.0
2023-01-24 14:20:00,417.09,417.24,416.85,417.17,10091.0,404.0885,404.2338,403.856,404.166,10091.0
2023-01-24 14:25:00,417.17,417.39,416.79,416.79,5908.0,404.166,404.3792,403.7979,403.7979,5908.0
2023-01-24 14:30:00,416.88,417.19,416.68,416.85,9456.0,403.8851,404.1854,403.6913,403.856,9456.0
2023-01-24 14:35:00,416.95,417.19,416.66,416.74,1937.0,403.9529,404.1854,403.6719,403.7494,1937.0
2023-01-24 14:40:00,416.64,416.66,416.26,416.65,9060.0,403.6526,403.6719,403.2844,403.6622,9060.0
2023-01-24 14:45:00,416.68,417.4,416.68,417.25,5829.0,403.6913,404.3889,403.6913,404.2435,5829.0
2023-01-24 14:50:00,417.27,417.93,417.19,417.93,4789.0,404.2629,404.9023,404.1854,404.9023,4789.0
2023-01-24 14:55:00,418.02,418.22,417.77,417.85,6741.0,404.9895,405.1833,404.7473,404.8248,6741.0
2023-01-24 15:00:00,417.79,418.0,417.48,417.48,21529.0,404.7667,404.9702,404.4664,404.4664,21529.0
2023-01-24 15:05:00,417.43,417.66,417.26,417.37,9739.0,404.4179,404.6408,404.2532,404.3598,9739.0
2023-01-24 15:10:00,417.27,417.6,416.88,416.97,12299.0,404.2629,404.5826,403.8851,403.9723,12299.0
2023-01-24 15:15:00,417.14,417.14,416.81,417.02,8577.0,404.137,404.137,403.8173,404.0207,8577.0
2023-01-24 15:20:00,416.94,417.42,416.81,416.86,11602.0,403.9432,404.4082,403.8173,403.8657,11602.0
2023-01-24 15:25:00,416.92,416.92,416.39,416.66,8714.0,403.9238,403.9238,403.4103,403.6719,8714.0
2023-01-24 15:30:00,416.66,416.81,415.88,415.93,14027.0,403.6719,403.8173,402.9162,402.9647,14027.0
2023-01-24 15:35:00,415.94,416.44,415.63,416.34,12364.0,402.9744,403.4588,402.674,403.3619,12364.0
2023-01-24 15:40:00,416.34,416.37,415.73,416.14,12129.0,403.3619,403.391,402.7709,403.1681,12129.0
2023-01-24 15:45:00,416.15,416.15,415.14,415.27,31064.0,403.1778,403.1778,402.1993,402.3253,31064.0
2023-01-24 15:50:00,415.16,416.97,415.16,416.79,17691.0,402.2187,403.9723,402.2187,403.7979,17691.0
2023-01-24 15:55:00,416.86,417.35,416.66,416.66,84113.0,403.8657,404.3404,403.6719,403.6719,84113.0
2023-01-25 09:30:00,413.17,413.17,411.44,412.0,23113.0,400.2907,400.2907,398.6146,399.1572,23113.0
2023-01-25 09:35:00,412.04,412.29,411.37,411.79,3890.0,399.1959,399.4382,398.5468,398.9537,3890.0
2023-01-25 09:40:00,411.61,411.77,410.85,411.29,9963.0,398.7793,398.9344,398.043,398.4693,9963.0
2023-01-25 09:45:00,411.24,411.48,410.9,410.9,7918.0,398.4209,398.6534,398.0915,398.0915,7918.0
2023-01-25 09:50:00,410.54,410.83,410.13,410.17,1603.0,397.7427,398.0237,397.3455,397.3842,1603.0
2023-01-25 09:55:00,410.0,410.96,409.61,410.66,5888.0,397.2195,398.1496,396.8417,397.859,5888.0
2023-01-25 10:00:00,410.63,410.87,409.88,409.88,7066.0,397.8299,398.0624,397.1033,397.1033,7066.0
2023-01-25 10:05:00,410.04,411.75,409.96,410.85,7817.0,397.2583,398.915,397.1808,398.043,7817.0
2023-01-25 10:10:00,410.58,411.15,410.58,410.84,4258.0,397.7815,398.3337,397.7815,398.0333,4258.0
2023-01-25 10:15:00,411.0,411.56,410.43,410.44,5002.0,398.1884,398.7309,397.6361,397.6458,5002.0
2023-01-25 10:20:00,410.92,410.92,409.73,409.73,2152.0,398.1109,398.1109,396.958,396.958,2152.0
2023-01-25 10:25:00,409.96,410.49,409.96,410.45,3279.0,397.1808,397.6943,397.1808,397.6555,3279.0
2023-01-25 10:30:00,410.5,410.91,409.91,409.91,3626.0,397.7039,398.1012,397.1323,397.1323,3626.0
2023-01-25 10:35:00,410.29,410.29,409.24,409.59,1913.0,397.5005,397.5005,396.4832,396.8223,1913.0
2023-01-25 10:40:00,409.58,410.33,409.55,410.12,2104.0,396.8126,397.5392,396.7836,397.3358,2104.0
2023-01-25 10:45:00,410.32,410.58,409.87,410.44,2471.0,397.5296,397.7815,397.0936,397.6458,2471.0
2023-01-25 10:50:00,410.43,410.43,409.69,409.78,2810.0,397.6361,397.6361,396.9192,397.0064,2810.0
2023-01-25 10:55:00,410.16,410.94,410.06,410.82,3826.0,397.3745,398.1302,397.2777,398.014,3826.0
2023-01-25 11:00:00,410.8,411.38,410.74,411.25,6374.0,397.9946,398.5565,397.9365,398.4306,6374.0
2023-01-25 11:05:00,411.02,411.25,410.9,410.96,2525.0,398.2077,398.4306,398.0915,398.1496,2525.0
2023-01-25 11:10:00,411.08,411.19,410.73,411.11,12277.0,398.2659,398.3724,397.9268,398.2949,12277.0
2023-01-25 11:15:00,411.35,411.51,410.92,411.38,7626.0,398.5275,398.6825,398.1109,398.5565,7626.0
2023-01-25 11:20:00,411.0,411.77,411.0,411.23,4894.0,398.1884,398.9344,398.1884,398.4112,4894.0
2023-01-25 11:25:00,411.25,411.26,411.05,411.2,3000.0,398.4306,398.4403,398.2368,398.3821,3000.0
2023-01-25 11:30:00,411.3,411.31,410.64,411.16,4200.0,398.479,398.4887,397.8396,398.3434,4200.0
2023-01-25 11:35:00,411.23,411.87,411.08,411.08,3881.0,398.4112,399.0312,398.2659,398.2659,3881.0
2023-01-25 11:40:00,411.17,411.23,410.86,410.86,2984.0,398.3531,398.4112,398.0527,398.0527,2984.0
2023-01-25 11:45:00,410.91,411.05,410.75,411.05,1600.0,398.1012,398.2368,397.9462,398.2368,1600.0
2023-01-25 11:50:00,411.02,412.02,411.02,411.59,2670.0,398.2077,399.1766,398.2077,398.76,2670.0
2023-01-25 11:55:00,411.8,411.8,411.67,411.68,1300.0,398.9634,398.9634,398.8375,398.8472,1300.0
2023-01-25 12:00:00,411.91,411.92,411.28,411.28,4130.0,399.07,399.0797,398.4596,398.4596,4130.0
2023-01-25 12:05:00,411.25,411.63,411.16,411.44,5861.0,398.4306,398.7987,398.3434,398.6146,5861.0
2023-01-25 12:10:00,411.42,411.53,411.34,411.51,3555.0,398.5953,398.7018,398.5178,398.6825,3555.0
2023-01-25 12:15:00,411.52,411.64,411.4,411.49,14029.0,398.6922,398.8084,398.5759,398.6631,14029.0
2023-01-25 12:20:00,411.49,412.18,411.38,412.18,10316.0,398.6631,399.3316,398.5565,399.3316,10316.0
2023-01-25 12:25:00,412.19,412.25,412.0,412.25,3638.0,399.3413,399.3994,399.1572,399.3994,3638.0
2023-01-25 12:30:00,412.27,412.59,411.96,412.43,8280.0,399.4188,399.7288,399.1184,399.5738,8280.0
2023-01-25 12:35:00,412.52,412.98,412.51,412.96,4952.0,399.661,400.1066,399.6513,400.0873,4952.0
2023-01-25 12:40:00,413.12,413.12,412.9,412.92,7451.0,400.2423,400.2423,400.0291,400.0485,7451.0
2023-01-25 12:45:00,412.88,413.03,412.61,413.03,3171.0,400.0098,400.1551,399.7482,400.1551,3171.0
2023-01-25 12:50:00,413.11,413.23,412.91,413.22,3993.0,400.2326,400.3488,400.0388,400.3392,3993.0
2023-01-25 12:55:00,413.06,413.22,412.86,413.02,4571.0,400.1841,400.3392,399.9904,400.1454,4571.0
2023-01-25 13:00:00,412.92,413.75,412.92,413.37,4870.0,400.0485,400.8526,400.0485,400.4845,4870.0
2023-01-25 13:05:00,413.46,413.87,413.4,413.74,4570.0,400.5717,400.9689,400.5135,400.843,4570.0
2023-01-25 13:10:00,413.77,414.28,413.77,414.08,3918.0,400.872,401.3661,400.872,401.1724,3918.0
2023-01-25 13:15:00,414.19,414.46,414.18,414.46,2737.0,401.2789,401.5405,401.2692,401.5405,2737.0
2023-01-25 13:20:00,414.52,414.52,414.28,414.39,2979.0,401.5986,401.5986,401.3661,401.4727,2979.0
2023-01-25 13:25:00,414.39,414.78,414.18,414.18,8659.0,401.4727,401.8505,401.2692,401.2692,8659.0
2023-01-25 13:30:00,414.27,414.29,413.95,413.96,7077.0,401.3564,401.3758,401.0464,401.0561,7077.0
2023-01-25 13:35:00,413.97,414.67,413.96,414.67,6867.0,401.0658,401.744,401.0561,401.744,6867.0
2023-01-25 13:40:00,414.69,414.69,414.1,414.31,5260.0,401.7633,401.7633,401.1917,401.3952,5260.0
2023-01-25 13:45:00,414.43,415.0,414.21,414.97,1718.0,401.5114,402.0637,401.2983,402.0346,1718.0
2023-01-25 13:50:00,414.92,415.0,414.24,414.41,8214.0,401.9862,402.0637,401.3274,401.4921,8214.0
2023-01-25 13:55:00,414.29,414.57,414.29,414.55,988.0,401.3758,401.6471,401.3758,401.6277,988.0
2023-01-25 14:00:00,414.68,414.74,414.5,414.71,3653.0,401.7536,401.8118,401.5793,401.7827,3653.0
2023-01-25 14:05:00,414.62,414.73,414.46,414.5,6602.0,401.6955,401.8021,401.5405,401.5793,6602.0
2023-01-25 14:10:00,414.53,414.7,414.39,414.44,10670.0,401.6083,401.773,401.4727,401.5211,10670.0
2023-01-25 14:15:00,414.54,414.8,414.53,414.63,7301.0,401.618,401.8699,401.6083,401.7052,7301.0
2023-01-25 14:20:00,414.85,414.86,414.05,414.12,4238.0,401.9184,401.928,401.1433,401.2111,4238.0
2023-01-25 14:25:00,414.04,414.31,413.9,414.27,14562.0,401.1336,401.3952,400.998,401.3564,14562.0
2023-01-25 14:30:00,414.25,414.29,413.86,413.86,2268.0,401.3371,401.3758,400.9592,400.9592,2268.0
2023-01-25 14:35:00,413.94,414.3,413.92,414.2,7995.0,401.0367,401.3855,401.0173,401.2886,7995.0
2023-01-25 14:40:00,414.16,414.38,414.02,414.25,14620.0,401.2499,401.463,401.1142,401.3371,14620.0
2023-01-25 14:45:00,414.14,414.7,414.06,414.6,2420.0,401.2305,401.773,401.153,401.6761,2420.0
2023-01-25 14:50:00,414.49,414.96,414.49,414.96,2715.0,401.5696,402.0249,401.5696,402.0249,2715.0
2023-01-25 14:55:00,414.75,415.2,414.75,414.94,3245.0,401.8215,402.2574,401.8215,402.0055,3245.0
2023-01-25 15:00:00,414.91,415.13,414.88,415.04,8359.0,401.9765,402.1896,401.9474,402.1024,8359.0
2023-01-25 15:05:00,415.12,415.41,414.95,415.4,16808.0,402.1799,402.4609,402.0152,402.4512,16808.0
2023-01-25 15:10:00,415.4,415.4,414.53,414.53,5362.0,402.4512,402.4512,401.6083,401.6083,5362.0
2023-01-25 15:15:00,414.79,414.79,414.38,414.56,5371.0,401.8602,401.8602,401.463,401.6374,5371.0
2023-01-25 15:20:00,414.57,414.66,414.2,414.2,7468.0,401.6471,401.7343,401.2886,401.2886,7468.0
2023-01-25 15:25:00,414.22,414.43,414.14,414.17,13038.0,401.308,401.5114,401.2305,401.2595,13038.0
2023-01-25 15:30:00,414.19,414.62,414.19,414.52,11610.0,401.2789,401.6955,401.2789,401.5986,11610.0
2023-01-25 15:35:00,414.46,414.46,413.92,414.28,15712.0,401.5405,401.5405,401.0173,401.3661,15712.0
2023-01-25 15:40:00,414.25,414.27,413.78,413.88,10206.0,401.3371,401.3564,400.8817,400.9786,10206.0
2023-01-25 15:45:00,413.87,413.9,413.44,413.5,15649.0,400.9689,400.998,400.5523,400.6104,15649.0
2023-01-25 15:50:00,413.5,413.74,412.85,413.28,23288.0,400.6104,400.843,399.9807,400.3973,23288.0
2023-01-25 15:55:00,413.59,413.91,413.34,413.61,49795.0,400.6976,401.0077,400.4554,400.717,49795.0
2023-01-26 09:30:00,417.74,417.74,416.29,416.75,19276.0,404.7183,404.7183,403.3135,403.7591,19276.0
2023-01-26 09:35:00,416.78,416.78,414.86,416.11,15157.0,403.7882,403.7882,401.928,403.1391,15157.0
2023-01-26 09:40:00,415.99,416.0,414.98,415.28,18650.0,403.0228,403.0325,402.0443,402.3349,18650.0
2023-01-26 09:45:00,415.33,415.62,412.51,412.62,14034.0,402.3834,402.6643,399.6513,399.7579,14034.0
2023-01-26 09:50:00,412.54,413.54,412.53,412.9,11985.0,399.6804,400.6492,399.6707,400.0291,11985.0
2023-01-26 09:55:00,413.0,413.21,412.71,412.85,5157.0,400.126,400.3295,399.8451,399.9807,5157.0
2023-01-26 10:00:00,413.13,413.2,412.04,412.24,12318.0,400.252,400.3198,399.1959,399.3897,12318.0
2023-01-26 10:05:00,412.5,412.61,411.66,412.11,7353.0,399.6416,399.7482,398.8278,399.2638,7353.0
2023-01-26 10:10:00,412.13,413.64,412.12,413.64,24391.0,399.2831,400.7461,399.2734,400.7461,24391.0
2023-01-26 10:15:00,413.43,414.08,413.1,413.29,11526.0,400.5426,401.1724,400.2229,400.407,11526.0
2023-01-26 10:20:00,413.22,414.0,412.86,414.0,7400.0,400.3392,401.0948,399.9904,401.0948,7400.0
2023-01-26 10:25:00,414.14,414.14,413.18,413.62,12256.0,401.2305,401.2305,400.3004,400.7267,12256.0
2023-01-26 10:30:00,413.62,414.21,413.19,414.21,13199.0,400.7267,401.2983,400.3101,401.2983,13199.0
2023-01-26 10:35:00,414.19,414.34,413.94,414.08,3935.0,401.2789,401.4242,401.0367,401.1724,3935.0
2023-01-26 10:40:00,413.95,415.18,413.79,415.18,14475.0,401.0464,402.2381,400.8914,402.2381,14475.0
2023-01-26 10:45:00,415.07,415.42,414.28,414.52,8277.0,402.1315,402.4706,401.3661,401.5986,8277.0
2023-01-26 10:50:00,414.72,414.72,413.55,413.55,3706.0,401.7924,401.7924,400.6589,400.6589,3706.0
2023-01-26 10:55:00,413.52,413.87,413.09,413.28,8107.0,400.6298,400.9689,400.2132,400.3973,8107.0
2023-01-26 11:00:00,413.05,413.1,412.64,412.73,13935.0,400.1745,400.2229,399.7772,399.8644,13935.0
2023-01-26 11:05:00,412.86,412.91,412.52,412.55,8084.0,399.9904,400.0388,399.661,399.69,8084.0
2023-01-26 11:10:00,412.59,413.44,412.5,413.43,23142.0,399.7288,400.5523,399.6416,400.5426,23142.0
2023-01-26 11:15:00,413.44,413.46,412.87,413.03,6414.0,400.5523,400.5717,400.0001,400.1551,6414.0
2023-01-26 11:20:00,413.03,413.03,412.42,412.56,2717.0,400.1551,400.1551,399.5641,399.6997,2717.0
2023-01-26 11:25:00,412.44,413.18,412.44,413.12,2200.0,399.5835,400.3004,399.5835,400.2423,2200.0
2023-01-26 11:30:00,413.1,413.44,413.0,413.0,2504.0,400.2229,400.5523,400.126,400.126,2504.0
2023-01-26 11:35:00,413.2,413.85,413.07,413.47,5547.0,400.3198,400.9495,400.1938,400.5814,5547.0
2023-01-26 11:40:00,413.47,414.12,413.42,414.12,2597.0,400.5814,401.2111,400.5329,401.2111,2597.0
2023-01-26 11:45:00,414.0,414.25,413.96,414.16,3386.0,401.0948,401.3371,401.0561,401.2499,3386.0
2023-01-26 11:50:00,414.28,414.28,413.81,413.86,3443.0,401.3661,401.3661,400.9108,400.9592,3443.0
2023-01-26 11:55:00,413.67,413.94,413.56,413.78,3265.0,400.7751,401.0367,400.6686,400.8817,3265.0
2023-01-26 12:00:00,413.75,414.36,413.75,414.23,3232.0,400.8526,401.4436,400.8526,401.3177,3232.0
2023-01-26 12:05:00,414.34,414.54,414.2,414.49,4843.0,401.4242,401.618,401.2886,401.5696,4843.0
2023-01-26 12:10:00,414.54,415.02,414.53,414.72,2500.0,401.618,402.0831,401.6083,401.7924,2500.0
2023-01-26 12:15:00,414.61,414.72,414.3,414.41,4027.0,401.6858,401.7924,401.3855,401.4921,4027.0
2023-01-26 12:20:00,414.51,414.72,413.83,413.83,5599.0,401.5889,401.7924,400.9301,400.9301,5599.0
2023-01-26 12:25:00,413.97,415.08,413.97,415.08,1594.0,401.0658,402.1412,401.0658,402.1412,1594.0
2023-01-26 12:30:00,414.97,415.49,414.9,415.42,2215.0,402.0346,402.5384,401.9668,402.4706,2215.0
2023-01-26 12:35:00,415.41,415.66,415.4,415.58,2995.0,402.4609,402.7031,402.4512,402.6256,2995.0
2023-01-26 12:40:00,415.72,415.88,415.43,415.47,3152.0,402.7612,402.9162,402.4803,402.519,3152.0
2023-01-26 12:45:00,415.58,415.7,414.96,415.13,5233.0,402.6256,402.7419,402.0249,402.1896,5233.0
2023-01-26 12:50:00,415.44,416.03,415.44,415.92,3789.0,402.49,403.0616,402.49,402.955,3789.0
2023-01-26 12:55:00,415.95,416.09,415.56,415.58,2629.0,402.9841,403.1197,402.6062,402.6256,2629.0
2023-01-26 13:00:00,415.7,416.03,415.7,415.83,3069.0,402.7419,403.0616,402.7419,402.8678,3069.0
2023-01-26 13:05:00,415.75,415.85,415.39,415.4,4162.0,402.7903,402.8872,402.4415,402.4512,4162.0
2023-01-26 13:10:00,415.79,416.1,415.79,415.96,2100.0,402.829,403.1294,402.829,402.9937,2100.0
2023-01-26 13:15:00,415.83,415.95,415.64,415.64,2534.0,402.8678,402.9841,402.6837,402.6837,2534.0
2023-01-26 13:20:00,415.76,416.09,415.76,416.0,4005.0,402.8,403.1197,402.8,403.0325,4005.0
2023-01-26 13:25:00,416.03,416.03,415.46,415.51,5007.0,403.0616,403.0616,402.5093,402.5578,5007.0
2023-01-26 13:30:00,415.51,415.58,415.03,415.03,6951.0,402.5578,402.6256,402.0927,402.0927,6951.0
2023-01-26 13:35:00,415.05,415.42,414.61,415.42,6199.0,402.1121,402.4706,401.6858,402.4706,6199.0
2023-01-26 13:40:00,415.79,415.98,415.7,415.87,2050.0,402.829,403.0131,402.7419,402.9066,2050.0
2023-01-26 13:45:00,415.97,416.18,415.63,415.69,9676.0,403.0034,403.2069,402.674,402.7322,9676.0
2023-01-26 13:50:00,415.69,415.69,415.34,415.37,4818.0,402.7322,402.7322,402.3931,402.4221,4818.0
2023-01-26 13:55:00,415.43,415.55,415.42,415.46,1513.0,402.4803,402.5965,402.4706,402.5093,1513.0
2023-01-26 14:00:00,415.51,415.7,415.15,415.51,5456.0,402.5578,402.7419,402.209,402.5578,5456.0
2023-01-26 14:05:00,415.64,415.77,415.5,415.77,3349.0,402.6837,402.8097,402.5481,402.8097,3349.0
2023-01-26 14:10:00,415.79,416.05,415.77,416.03,4204.0,402.829,403.0809,402.8097,403.0616,4204.0
2023-01-26 14:15:00,416.0,416.8,415.84,416.8,3500.0,403.0325,403.8076,402.8775,403.8076,3500.0
2023-01-26 14:20:00,416.67,417.18,416.64,417.1,8447.0,403.6816,404.1757,403.6526,404.0982,8447.0
2023-01-26 14:25:00,417.03,417.12,416.59,417.12,5358.0,404.0304,404.1176,403.6041,404.1176,5358.0
2023-01-26 14:30:00,417.06,418.13,417.01,418.13,4361.0,404.0595,405.0961,404.011,405.0961,4361.0
2023-01-26 14:35:00,418.1,418.42,418.04,418.2,4539.0,405.067,405.3771,405.0089,405.1639,4539.0
2023-01-26 14:40:00,418.27,418.87,418.26,418.87,3938.0,405.2317,405.813,405.2221,405.813,3938.0
2023-01-26 14:45:00,418.9,419.36,418.83,419.05,8864.0,405.8421,406.2878,405.7743,405.9874,8864.0
2023-01-26 14:50:00,418.94,419.25,418.84,419.14,3931.0,405.8809,406.1812,405.784,406.0746,3931.0
2023-01-26 14:55:00,419.2,419.85,419.2,419.81,3987.0,406.1328,406.7625,406.1328,406.7237,3987.0
2023-01-26 15:00:00,419.72,420.28,419.71,419.77,6992.0,406.6365,407.1791,406.6269,406.685,6992.0
2023-01-26 15:05:00,419.85,419.95,418.83,419.07,5755.0,406.7625,406.8594,405.7743,406.0068,5755.0
2023-01-26 15:10:00,418.93,419.29,418.93,419.05,5009.0,405.8712,406.2199,405.8712,405.9874,5009.0
2023-01-26 15:15:00,419.08,419.5,419.08,419.5,3620.0,406.0165,406.4234,406.0165,406.4234,3620.0
2023-01-26 15:20:00,419.44,419.47,419.03,419.29,4783.0,406.3653,406.3943,405.9681,406.2199,4783.0
2023-01-26 15:25:00,419.22,419.81,419.22,419.31,3376.0,406.1521,406.7237,406.1521,406.2393,3376.0
2023-01-26 15:30:00,419.03,419.51,418.93,419.19,5768.0,405.9681,406.4331,405.8712,406.1231,5768.0
2023-01-26 15:35:00,419.24,419.25,418.99,419.12,6599.0,406.1715,406.1812,405.9293,406.0552,6599.0
2023-01-26 15:40:00,419.14,419.59,419.1,419.56,13683.0,406.0746,406.5106,406.0359,406.4815,13683.0
2023-01-26 15:45:00,419.56,420.1,419.52,420.1,23884.0,406.4815,407.0047,406.4428,407.0047,23884.0
2023-01-26 15:50:00,420.14,420.92,420.12,420.53,40387.0,407.0435,407.7991,407.0241,407.4213,40387.0
2023-01-26 15:55:00,420.47,421.31,420.47,421.22,58926.0,407.3632,408.177,407.3632,408.0898,58926.0
2023-01-27 09:30:00,421.2,421.83,420.7,421.17,28583.0,408.0704,408.6808,407.586,408.0413,28583.0
2023-01-27 09:35:00,422.21,422.87,421.45,422.0,7881.0,409.0489,409.6884,408.3126,408.8455,7881.0
2023-01-27 09:40:00,421.75,421.99,420.88,421.16,20628.0,408.6033,408.8358,407.7604,408.0317,20628.0
2023-01-27 09:45:00,421.06,421.25,419.38,419.38,14348.0,407.9348,408.1189,406.3071,406.3071,14348.0
2023-01-27 09:50:00,419.83,420.53,419.64,420.41,4688.0,406.7431,407.4213,406.559,407.305,4688.0
2023-01-27 09:55:00,420.42,420.42,419.7,420.36,7235.0,407.3147,407.3147,406.6172,407.2566,7235.0
2023-01-27 10:00:00,420.65,421.5,420.23,420.99,2977.0,407.5376,408.3611,407.1306,407.867,2977.0
2023-01-27 10:05:00,421.25,421.7,421.14,421.27,17863.0,408.1189,408.5548,408.0123,408.1382,17863.0
2023-01-27 10:10:00,421.22,421.36,420.27,420.48,4497.0,408.0898,408.2254,407.1694,407.3729,4497.0
2023-01-27 10:15:00,420.21,420.48,420.08,420.36,5054.0,407.1113,407.3729,406.9853,407.2566,5054.0
2023-01-27 10:20:00,420.34,420.46,420.13,420.17,8614.0,407.2372,407.3535,407.0338,407.0725,8614.0
2023-01-27 10:25:00,420.07,420.32,419.84,419.84,4088.0,406.9756,407.2178,406.7528,406.7528,4088.0
2023-01-27 10:30:00,419.9,420.15,419.42,419.43,5879.0,406.8109,407.0531,406.3459,406.3556,5879.0
2023-01-27 10:35:00,419.11,419.67,418.93,418.93,4487.0,406.0456,406.5881,405.8712,405.8712,4487.0
2023-01-27 10:40:00,418.91,419.06,418.35,418.47,2705.0,405.8518,405.9971,405.3092,405.4255,2705.0
2023-01-27 10:45:00,418.46,418.62,418.0,418.39,3691.0,405.4158,405.5708,404.9702,405.348,3691.0
2023-01-27 10:50:00,418.12,418.16,417.85,418.0,2191.0,405.0864,405.1252,404.8248,404.9702,2191.0
2023-01-27 10:55:00,417.82,418.91,417.64,418.63,4297.0,404.7958,405.8518,404.6214,405.5805,4297.0
2023-01-27 11:00:00,418.49,418.56,418.29,418.48,1754.0,405.4449,405.5127,405.2511,405.4352,1754.0
2023-01-27 11:05:00,418.51,419.29,418.51,418.51,12758.0,405.4643,406.2199,405.4643,405.4643,12758.0
2023-01-27 11:10:00,418.5,419.42,418.24,419.01,4368.0,405.4546,406.3459,405.2027,405.9487,4368.0
2023-01-27 11:15:00,419.02,419.92,418.88,419.92,6959.0,405.9584,406.8303,405.8227,406.8303,6959.0
2023-01-27 11:20:00,420.0,420.6,419.94,420.54,5369.0,406.9078,407.4891,406.8497,407.431,5369.0
2023-01-27 11:25:00,420.54,420.91,420.23,420.74,6185.0,407.431,407.7894,407.1306,407.6247,6185.0
2023-01-27 11:30:00,420.75,421.2,420.75,421.19,3900.0,407.6344,408.0704,407.6344,408.0607,3900.0
2023-01-27 11:35:00,421.22,421.76,421.07,421.58,4422.0,408.0898,408.613,407.9445,408.4386,4422.0
2023-01-27 11:40:00,421.48,421.49,421.05,421.19,8570.0,408.3417,408.3514,407.9251,408.0607,8570.0
2023-01-27 11:45:00,421.06,421.28,420.88,421.28,3098.0,407.9348,408.1479,407.7604,408.1479,3098.0
2023-01-27 11:50:00,421.19,421.19,420.31,420.35,14382.0,408.0607,408.0607,407.2082,407.2469,14382.0
2023-01-27 11:55:00,420.12,420.51,419.73,419.81,14145.0,407.0241,407.4019,406.6462,406.7237,14145.0
2023-01-27 12:00:00,419.71,419.84,418.95,418.95,13295.0,406.6269,406.7528,405.8905,405.8905,13295.0
2023-01-27 12:05:00,419.13,419.56,418.7,419.26,7328.0,406.0649,406.4815,405.6483,406.1909,7328.0
2023-01-27 12:10:00,419.41,420.08,419.41,419.78,11282.0,406.3362,406.9853,406.3362,406.6947,11282.0
2023-01-27 12:15:00,419.78,420.11,419.78,419.98,2743.0,406.6947,407.0144,406.6947,406.8884,2743.0
2023-01-27 12:20:00,419.98,419.98,418.72,419.33,13726.0,406.8884,406.8884,405.6677,406.2587,13726.0
2023-01-27 12:25:00,419.33,419.83,419.17,419.83,75273.0,406.2587,406.7431,406.1037,406.7431,75273.0
2023-01-27 12:30:00,419.78,419.78,419.18,419.72,6368.0,406.6947,406.6947,406.1134,406.6365,6368.0
2023-01-27 12:35:00,419.75,419.93,419.59,419.74,2361.0,406.6656,406.84,406.5106,406.6559,2361.0
2023-01-27 12:40:00,419.73,419.73,419.0,419.26,2993.0,406.6462,406.6462,405.939,406.1909,2993.0
2023-01-27 12:45:00,419.27,419.85,419.26,419.85,4969.0,406.2006,406.7625,406.1909,406.7625,4969.0
2023-01-27 12:50:00,419.95,419.96,419.06,419.32,35241.0,406.8594,406.8691,405.9971,406.249,35241.0
2023-01-27 12:55:00,419.41,419.59,418.94,419.52,6051.0,406.3362,406.5106,405.8809,406.4428,6051.0
2023-01-27 13:00:00,419.6,419.62,418.38,418.38,10601.0,406.5203,406.5397,405.3383,405.3383,10601.0
2023-01-27 13:05:00,418.32,418.43,417.93,417.93,4291.0,405.2802,405.3868,404.9023,404.9023,4291.0
2023-01-27 13:10:00,417.94,418.57,417.94,418.57,600.0,404.912,405.5224,404.912,405.5224,600.0
2023-01-27 13:15:00,418.38,418.42,418.05,418.05,8111.0,405.3383,405.3771,405.0186,405.0186,8111.0
2023-01-27 13:20:00,418.05,418.05,417.7,417.96,2501.0,405.0186,405.0186,404.6795,404.9314,2501.0
2023-01-27 13:25:00,418.02,418.52,417.91,418.23,1034.0,404.9895,405.4739,404.883,405.193,1034.0
2023-01-27 13:30:00,418.35,418.93,418.35,418.93,1981.0,405.3092,405.8712,405.3092,405.8712,1981.0
2023-01-27 13:35:00,418.77,419.0,418.72,419.0,6649.0,405.7162,405.939,405.6677,405.939,6649.0
2023-01-27 13:40:00,418.99,419.16,418.76,419.07,3893.0,405.9293,406.094,405.7065,406.0068,3893.0
2023-01-27 13:45:00,419.05,419.18,417.95,417.95,11543.0,405.9874,406.1134,404.9217,404.9217,11543.0
2023-01-27 13:50:00,417.93,418.46,417.76,418.0,28681.0,404.9023,405.4158,404.7376,404.9702,28681.0
2023-01-27 13:55:00,418.0,418.31,417.81,418.19,4000.0,404.9702,405.2705,404.7861,405.1542,4000.0
2023-01-27 14:00:00,418.19,418.55,418.19,418.27,11106.0,405.1542,405.503,405.1542,405.2317,11106.0
2023-01-27 14:05:00,418.47,418.49,417.75,417.96,8498.0,405.4255,405.4449,404.728,404.9314,8498.0
2023-01-27 14:10:00,418.0,418.39,417.96,418.39,4150.0,404.9702,405.348,404.9314,405.348,4150.0
2023-01-27 14:15:00,418.48,418.62,418.25,418.25,5147.0,405.4352,405.5708,405.2124,405.2124,5147.0
2023-01-27 14:20:00,418.42,418.48,418.02,418.04,2730.0,405.3771,405.4352,404.9895,405.0089,2730.0
2023-01-27 14:25:00,418.14,418.53,418.08,418.45,6920.0,405.1058,405.4836,405.0477,405.4061,6920.0
2023-01-27 14:30:00,418.44,418.87,418.15,418.34,12963.0,405.3964,405.813,405.1155,405.2996,12963.0
2023-01-27 14:35:00,418.37,418.8,418.36,418.64,6085.0,405.3286,405.7452,405.3189,405.5902,6085.0
2023-01-27 14:40:00,418.59,418.74,418.54,418.65,10202.0,405.5418,405.6871,405.4933,405.5999,10202.0
2023-01-27 14:45:00,418.56,419.22,418.54,418.9,15375.0,405.5127,406.1521,405.4933,405.8421,15375.0
2023-01-27 14:50:00,418.98,418.98,418.59,418.65,3465.0,405.9196,405.9196,405.5418,405.5999,3465.0
2023-01-27 14:55:00,418.68,419.16,418.68,419.02,4100.0,405.629,406.094,405.629,405.9584,4100.0
2023-01-27 15:00:00,419.01,419.3,418.81,418.86,7209.0,405.9487,406.2296,405.7549,405.8034,7209.0
2023-01-27 15:05:00,419.0,419.11,418.7,418.89,6699.0,405.939,406.0456,405.6483,405.8324,6699.0
2023-01-27 15:10:00,418.84,419.12,418.54,418.64,5926.0,405.784,406.0552,405.4933,405.5902,5926.0
2023-01-27 15:15:00,418.52,418.97,418.3,418.97,5639.0,405.4739,405.9099,405.2608,405.9099,5639.0
2023-01-27 15:20:00,418.87,418.87,418.03,418.59,5107.0,405.813,405.813,404.9992,405.5418,5107.0
2023-01-27 15:25:00,418.56,418.59,418.26,418.51,5215.0,405.5127,405.5418,405.2221,405.4643,5215.0
2023-01-27 15:30:00,418.65,419.62,418.49,419.43,5784.0,405.5999,406.5397,405.4449,406.3556,5784.0
2023-01-27 15:35:00,419.37,419.48,419.1,419.2,7676.0,406.2975,406.404,406.0359,406.1328,7676.0
2023-01-27 15:40:00,419.22,419.32,418.95,419.11,7795.0,406.1521,406.249,405.8905,406.0456,7795.0
2023-01-27 15:45:00,419.13,419.13,417.96,418.05,14305.0,406.0649,406.0649,404.9314,405.0186,14305.0
2023-01-27 15:50:00,418.11,418.59,417.79,418.59,24991.0,405.0767,405.5418,404.7667,405.5418,24991.0
2023-01-27 15:55:00,418.7,418.77,417.62,417.86,81256.0,405.6483,405.7162,404.602,404.8345,81256.0
2023-01-30 09:30:00,418.73,421.08,417.64,420.98,24154.0,405.6774,407.9541,404.6214,407.8573,24154.0
2023-01-30 09:35:00,421.3,422.5,420.95,422.48,16314.0,408.1673,409.3299,407.8282,409.3105,16314.0
2023-01-30 09:40:00,422.97,423.63,422.54,422.74,14811.0,409.7852,410.4247,409.3686,409.5624,14811.0
2023-01-30 09:45:00,422.98,423.4,422.68,423.35,6494.0,409.7949,410.2018,409.5043,410.1534,6494.0
2023-01-30 09:50:00,423.18,423.56,420.7,420.7,13869.0,409.9887,410.3568,407.586,407.586,13869.0
2023-01-30 09:55:00,421.06,422.4,420.4,421.97,5161.0,407.9348,409.233,407.2953,408.8164,5161.0
2023-01-30 10:00:00,421.98,422.77,421.81,422.49,6464.0,408.8261,409.5915,408.6614,409.3202,6464.0
2023-01-30 10:05:00,422.59,424.3,422.55,424.3,8023.0,409.4171,411.0738,409.3783,411.0738,8023.0
2023-01-30 10:10:00,424.51,424.88,424.26,424.78,12582.0,411.2772,411.6357,411.035,411.5388,12582.0
2023-01-30 10:15:00,424.79,425.64,424.15,424.43,19667.0,411.5485,412.372,410.9285,411.1997,19667.0
2023-01-30 10:20:00,424.03,425.16,423.93,424.04,11567.0,410.8122,411.907,410.7153,410.8219,11567.0
2023-01-30 10:25:00,424.24,425.66,424.2,425.66,4040.0,411.0156,412.3914,410.9769,412.3914,4040.0
2023-01-30 10:30:00,425.74,425.75,424.44,425.1,9613.0,412.4689,412.4786,411.2094,411.8488,9613.0
2023-01-30 10:35:00,425.12,425.14,424.27,424.3,7985.0,411.8682,411.8876,411.0447,411.0738,7985.0
2023-01-30 10:40:00,424.48,424.68,423.52,423.52,6815.0,411.2482,411.4419,410.3181,410.3181,6815.0
2023-01-30 10:45:00,423.34,424.47,423.05,424.47,10115.0,410.1437,411.2385,409.8627,411.2385,10115.0
2023-01-30 10:50:00,424.66,425.37,423.64,424.19,12641.0,411.4226,412.1104,410.4343,410.9672,12641.0
2023-01-30 10:55:00,424.29,424.57,423.82,423.99,5765.0,411.0641,411.3354,410.6087,410.7734,5765.0
2023-01-30 11:00:00,424.04,424.3,423.65,423.75,5743.0,410.8219,411.0738,410.444,410.5409,5743.0
2023-01-30 11:05:00,423.72,424.02,423.5,423.84,3996.0,410.5119,410.8025,410.2987,410.6281,3996.0
2023-01-30 11:10:00,423.84,424.24,423.65,423.86,7554.0,410.6281,411.0156,410.444,410.6475,7554.0
2023-01-30 11:15:00,423.87,424.64,423.82,424.19,7393.0,410.6572,411.4032,410.6087,410.9672,7393.0
2023-01-30 11:20:00,423.84,424.04,423.21,423.23,2289.0,410.6281,410.8219,410.0178,410.0371,2289.0
2023-01-30 11:25:00,423.08,423.44,422.67,422.88,6482.0,409.8918,410.2406,409.4946,409.698,6482.0
2023-01-30 11:30:00,422.82,423.2,422.45,422.82,3632.0,409.6399,410.0081,409.2814,409.6399,3632.0
2023-01-30 11:35:00,422.82,422.82,421.57,421.76,5352.0,409.6399,409.6399,408.4289,408.613,5352.0
2023-01-30 11:40:00,422.01,422.14,421.61,421.71,3502.0,408.8552,408.9811,408.4676,408.5645,3502.0
2023-01-30 11:45:00,421.71,422.26,421.62,421.64,2804.0,408.5645,409.0974,408.4773,408.4967,2804.0
2023-01-30 11:50:00,421.85,421.85,421.38,421.38,2691.0,408.7001,408.7001,408.2448,408.2448,2691.0
2023-01-30 11:55:00,421.29,422.27,421.05,422.16,3255.0,408.1576,409.1071,407.9251,409.0005,3255.0
2023-01-30 12:00:00,422.09,422.09,421.19,421.19,5908.0,408.9327,408.9327,408.0607,408.0607,5908.0
2023-01-30 12:05:00,421.42,421.79,421.31,421.75,4057.0,408.2836,408.642,408.177,408.6033,4057.0
2023-01-30 12:10:00,421.9,422.09,421.34,421.96,3502.0,408.7486,408.9327,408.206,408.8067,3502.0
2023-01-30 12:15:00,421.98,421.99,421.54,421.63,4787.0,408.8261,408.8358,408.3998,408.487,4787.0
2023-01-30 12:20:00,421.5,421.9,421.42,421.61,5223.0,408.3611,408.7486,408.2836,408.4676,5223.0
2023-01-30 12:25:00,421.58,422.09,421.43,422.08,1741.0,408.4386,408.9327,408.2932,408.923,1741.0
2023-01-30 12:30:00,422.03,422.18,421.83,422.09,2303.0,408.8745,409.0199,408.6808,408.9327,2303.0
2023-01-30 12:35:00,422.11,422.7,422.06,422.43,2403.0,408.952,409.5237,408.9036,409.2621,2403.0
2023-01-30 12:40:00,422.24,422.79,422.07,422.41,2937.0,409.078,409.6108,408.9133,409.2427,2937.0
2023-01-30 12:45:00,422.32,422.41,421.5,421.74,3591.0,409.1555,409.2427,408.3611,408.5936,3591.0
2023-01-30 12:50:00,421.63,421.67,421.2,421.2,3319.0,408.487,408.5258,408.0704,408.0704,3319.0
2023-01-30 12:55:00,421.15,421.29,420.8,421.01,2367.0,408.022,408.1576,407.6829,407.8863,2367.0
2023-01-30 13:00:00,420.89,420.99,420.3,420.99,3430.0,407.7701,407.867,407.1985,407.867,3430.0
2023-01-30 13:05:00,421.02,421.37,420.92,420.97,4643.0,407.896,408.2351,407.7991,407.8476,4643.0
2023-01-30 13:10:00,420.98,421.01,420.71,420.8,3035.0,407.8573,407.8863,407.5957,407.6829,3035.0
2023-01-30 13:15:00,420.82,421.59,420.49,421.5,4023.0,407.7023,408.4483,407.3825,408.3611,4023.0
2023-01-30 13:20:00,421.75,422.0,421.56,421.99,3068.0,408.6033,408.8455,408.4192,408.8358,3068.0
2023-01-30 13:25:00,421.9,422.22,421.72,422.14,3612.0,408.7486,409.0586,408.5742,408.9811,3612.0
2023-01-30 13:30:00,422.04,422.04,421.49,421.49,3414.0,408.8842,408.8842,408.3514,408.3514,3414.0
2023-01-30 13:35:00,421.43,422.0,421.42,421.85,2963.0,408.2932,408.8455,408.2836,408.7001,2963.0
2023-01-30 13:40:00,422.07,422.47,421.88,422.42,2866.0,408.9133,409.3008,408.7292,409.2524,2866.0
2023-01-30 13:45:00,422.47,422.74,422.43,422.62,2432.0,409.3008,409.5624,409.2621,409.4461,2432.0
2023-01-30 13:50:00,422.85,423.13,422.52,422.76,5601.0,409.669,409.9402,409.3493,409.5818,5601.0
2023-01-30 13:55:00,422.88,422.88,422.2,422.59,3325.0,409.698,409.698,409.0392,409.4171,3325.0
2023-01-30 14:00:00,422.61,422.79,422.19,422.68,6228.0,409.4365,409.6108,409.0295,409.5043,6228.0
2023-01-30 14:05:00,422.69,422.76,422.27,422.27,4184.0,409.514,409.5818,409.1071,409.1071,4184.0
2023-01-30 14:10:00,422.18,422.18,421.63,421.79,2926.0,409.0199,409.0199,408.487,408.642,2926.0
2023-01-30 14:15:00,421.91,422.3,421.65,422.29,3923.0,408.7583,409.1361,408.5064,409.1264,3923.0
2023-01-30 14:20:00,422.31,422.46,422.09,422.16,2938.0,409.1458,409.2911,408.9327,409.0005,2938.0
2023-01-30 14:25:00,422.12,422.12,421.68,421.73,3640.0,408.9617,408.9617,408.5354,408.5839,3640.0
2023-01-30 14:30:00,421.77,421.91,421.66,421.85,4376.0,408.6226,408.7583,408.5161,408.7001,4376.0
2023-01-30 14:35:00,421.98,422.21,421.8,422.19,3490.0,408.8261,409.0489,408.6517,409.0295,3490.0
2023-01-30 14:40:00,422.11,422.11,421.67,422.01,4403.0,408.952,408.952,408.5258,408.8552,4403.0
2023-01-30 14:45:00,422.15,422.36,422.0,422.27,2198.0,408.9908,409.1942,408.8455,409.1071,2198.0
2023-01-30 14:50:00,422.25,422.4,422.02,422.13,8701.0,409.0877,409.233,408.8648,408.9714,8701.0
2023-01-30 14:55:00,422.0,422.15,421.88,422.12,3871.0,408.8455,408.9908,408.7292,408.9617,3871.0
2023-01-30 15:00:00,422.2,422.61,422.06,422.44,7291.0,409.0392,409.4365,408.9036,409.2718,7291.0
2023-01-30 15:05:00,422.33,422.56,421.44,421.6,3123.0,409.1652,409.388,408.3029,408.4579,3123.0
2023-01-30 15:10:00,421.63,421.63,421.14,421.14,9925.0,408.487,408.487,408.0123,408.0123,9925.0
2023-01-30 15:15:00,421.17,421.17,420.69,421.08,4617.0,408.0413,408.0413,407.5763,407.9541,4617.0
2023-01-30 15:20:00,421.45,421.55,421.22,421.22,4046.0,408.3126,408.4095,408.0898,408.0898,4046.0
2023-01-30 15:25:00,421.31,421.46,421.26,421.29,3368.0,408.177,408.3223,408.1285,408.1576,3368.0
2023-01-30 15:30:00,421.31,421.66,420.89,421.47,9583.0,408.177,408.5161,407.7701,408.332,9583.0
2023-01-30 15:35:00,421.6,422.09,421.58,421.97,7430.0,408.4579,408.9327,408.4386,408.8164,7430.0
2023-01-30 15:40:00,421.93,422.06,421.59,421.6,12376.0,408.7777,408.9036,408.4483,408.4579,12376.0
2023-01-30 15:45:00,421.62,421.62,420.69,420.91,10623.0,408.4773,408.4773,407.5763,407.7894,10623.0
2023-01-30 15:50:00,420.98,421.71,420.68,421.01,23133.0,407.8573,408.5645,407.5666,407.8863,23133.0
2023-01-30 15:55:00,421.01,421.04,420.59,420.88,52688.0,407.8863,407.9154,407.4794,407.7604,52688.0
2023-01-31 09:30:00,421.81,422.88,418.95,418.96,27957.0,408.6614,409.698,405.8905,405.9002,27957.0
2023-01-31 09:35:00,418.97,419.67,416.47,417.29,26480.0,405.9099,406.5881,403.4879,404.2823,26480.0
2023-01-31 09:40:00,417.85,418.59,416.06,417.21,18095.0,404.8248,405.5418,403.0906,404.2048,18095.0
2023-01-31 09:45:00,417.26,419.24,416.56,418.69,12127.0,404.2532,406.1715,403.575,405.6387,12127.0
2023-01-31 09:50:00,418.7,420.33,418.21,419.57,5539.0,405.6483,407.2275,405.1736,406.4912,5539.0
2023-01-31 09:55:00,420.32,420.32,418.64,419.07,12469.0,407.2178,407.2178,405.5902,406.0068,12469.0
2023-01-31 10:00:00,419.0,419.86,418.0,418.53,10935.0,405.939,406.7722,404.9702,405.4836,10935.0
2023-01-31 10:05:00,418.6,419.04,417.71,417.71,5275.0,405.5515,405.9777,404.6892,404.6892,5275.0
2023-01-31 10:10:00,417.2,417.92,417.17,417.6,7588.0,404.1951,404.8927,404.166,404.5826,7588.0
2023-01-31 10:15:00,417.6,418.5,417.35,418.23,8588.0,404.5826,405.4546,404.3404,405.193,8588.0
2023-01-31 10:20:00,418.3,418.64,417.72,418.63,3802.0,405.2608,405.5902,404.6989,405.5805,3802.0
2023-01-31 10:25:00,418.65,419.34,418.53,419.12,4518.0,405.5999,406.2684,405.4836,406.0552,4518.0
2023-01-31 10:30:00,419.0,419.8,419.0,419.54,11086.0,405.939,406.714,405.939,406.4622,11086.0
2023-01-31 10:35:00,419.7,420.4,419.46,419.47,5714.0,406.6172,407.2953,406.3846,406.3943,5714.0
2023-01-31 10:40:00,419.49,420.25,419.45,420.16,3310.0,406.4137,407.15,406.375,407.0628,3310.0
2023-01-31 10:45:00,420.3,420.67,420.23,420.23,2743.0,407.1985,407.5569,407.1306,407.1306,2743.0
2023-01-31 10:50:00,420.51,420.67,419.4,419.48,5428.0,407.4019,407.5569,406.3265,406.404,5428.0
2023-01-31 10:55:00,419.7,419.7,418.89,419.47,4424.0,406.6172,406.6172,405.8324,406.3943,4424.0
2023-01-31 11:00:00,419.7,421.05,419.54,420.88,7446.0,406.6172,407.9251,406.4622,407.7604,7446.0
2023-01-31 11:05:00,420.79,421.25,420.65,421.13,3414.0,407.6732,408.1189,407.5376,408.0026,3414.0
2023-01-31 11:10:00,421.19,421.23,420.64,420.9,4244.0,408.0607,408.0995,407.5279,407.7798,4244.0
2023-01-31 11:15:00,420.9,421.2,420.7,420.96,2588.0,407.7798,408.0704,407.586,407.8379,2588.0
2023-01-31 11:20:00,420.89,421.07,420.1,420.1,2911.0,407.7701,407.9445,407.0047,407.0047,2911.0
2023-01-31 11:25:00,419.89,420.14,419.75,420.14,2358.0,406.8012,407.0435,406.6656,407.0435,2358.0
2023-01-31 11:30:00,420.1,420.78,419.82,420.34,4182.0,407.0047,407.6635,406.7334,407.2372,4182.0
2023-01-31 11:35:00,420.27,420.63,419.77,420.06,5493.0,407.1694,407.5182,406.685,406.9659,5493.0
2023-01-31 11:40:00,419.99,419.99,418.94,419.22,4614.0,406.8981,406.8981,405.8809,406.1521,4614.0
2023-01-31 11:45:00,419.25,419.25,418.77,418.8,4334.0,406.1812,406.1812,405.7162,405.7452,4334.0
2023-01-31 11:50:00,418.67,418.9,418.35,418.86,3889.0,405.6193,405.8421,405.3092,405.8034,3889.0
2023-01-31 11:55:00,419.0,419.37,418.94,419.1,2324.0,405.939,406.2975,405.8809,406.0359,2324.0
2023-01-31 12:00:00,419.1,419.36,418.87,419.36,2796.0,406.0359,406.2878,405.813,406.2878,2796.0
2023-01-31 12:05:00,419.03,419.04,418.51,418.74,2785.0,405.9681,405.9777,405.4643,405.6871,2785.0
2023-01-31 12:10:00,418.8,418.96,418.5,418.51,5216.0,405.7452,405.9002,405.4546,405.4643,5216.0
2023-01-31 12:15:00,418.69,419.41,418.67,419.41,2189.0,405.6387,406.3362,405.6193,406.3362,2189.0
2023-01-31 12:20:00,419.5,420.27,419.47,420.27,3336.0,406.4234,407.1694,406.3943,407.1694,3336.0
2023-01-31 12:25:00,420.21,420.52,420.04,420.29,4030.0,407.1113,407.4116,406.9466,407.1888,4030.0
2023-01-31 12:30:00,420.16,420.52,419.85,420.11,1877.0,407.0628,407.4116,406.7625,407.0144,1877.0
2023-01-31 12:35:00,420.24,420.27,420.02,420.27,1701.0,407.1403,407.1694,406.9272,407.1694,1701.0
2023-01-31 12:40:00,420.41,421.0,420.21,420.79,2481.0,407.305,407.8766,407.1113,407.6732,2481.0
2023-01-31 12:45:00,420.65,420.84,420.5,420.51,1976.0,407.5376,407.7216,407.3922,407.4019,1976.0
2023-01-31 12:50:00,420.29,420.46,419.9,419.9,3795.0,407.1888,407.3535,406.8109,406.8109,3795.0
2023-01-31 12:55:00,419.94,420.17,419.68,420.17,3742.0,406.8497,407.0725,406.5978,407.0725,3742.0
2023-01-31 13:00:00,420.22,420.76,419.85,420.76,2895.0,407.121,407.6441,406.7625,407.6441,2895.0
2023-01-31 13:05:00,420.6,420.71,420.07,420.07,9784.0,407.4891,407.5957,406.9756,406.9756,9784.0
2023-01-31 13:10:00,420.07,420.07,419.57,419.79,2329.0,406.9756,406.9756,406.4912,406.7044,2329.0
2023-01-31 13:15:00,419.67,419.73,419.36,419.66,2357.0,406.5881,406.6462,406.2878,406.5784,2357.0
2023-01-31 13:20:00,419.54,420.12,419.54,420.04,1667.0,406.4622,407.0241,406.4622,406.9466,1667.0
2023-01-31 13:25:00,420.04,420.78,419.89,420.68,5203.0,406.9466,407.6635,406.8012,407.5666,5203.0
2023-01-31 13:30:00,420.79,421.04,420.55,420.78,3921.0,407.6732,407.9154,407.4407,407.6635,3921.0
2023-01-31 13:35:00,420.64,421.06,420.52,421.06,3608.0,407.5279,407.9348,407.4116,407.9348,3608.0
2023-01-31 13:40:00,421.23,421.62,420.97,421.54,3607.0,408.0995,408.4773,407.8476,408.3998,3607.0
2023-01-31 13:45:00,421.44,421.98,421.39,421.96,3012.0,408.3029,408.8261,408.2545,408.8067,3012.0
2023-01-31 13:50:00,421.82,421.82,421.09,421.1,4554.0,408.6711,408.6711,407.9638,407.9735,4554.0
2023-01-31 13:55:00,421.21,421.47,421.02,421.13,3837.0,408.0801,408.332,407.896,408.0026,3837.0
2023-01-31 14:00:00,421.08,422.15,421.08,421.09,12171.0,407.9541,408.9908,407.9541,407.9638,12171.0
2023-01-31 14:05:00,421.05,421.05,420.1,420.12,4058.0,407.9251,407.9251,407.0047,407.0241,4058.0
2023-01-31 14:10:00,420.12,420.66,420.11,420.38,10098.0,407.0241,407.5472,407.0144,407.276,10098.0
2023-01-31 14:15:00,420.18,420.67,419.95,420.58,6381.0,407.0822,407.5569,406.8594,407.4697,6381.0
2023-01-31 14:20:00,420.59,420.87,420.18,420.19,3955.0,407.4794,407.7507,407.0822,407.0919,3955.0
2023-01-31 14:25:00,420.08,420.59,420.02,420.31,4445.0,406.9853,407.4794,406.9272,407.2082,4445.0
2023-01-31 14:30:00,420.4,420.47,420.04,420.21,3271.0,407.2953,407.3632,406.9466,407.1113,3271.0
2023-01-31 14:35:00,420.08,420.13,419.44,419.69,3219.0,406.9853,407.0338,406.3653,406.6075,3219.0
2023-01-31 14:40:00,419.71,420.14,419.33,419.9,7752.0,406.6269,407.0435,406.2587,406.8109,7752.0
2023-01-31 14:45:00,419.98,420.03,419.61,419.7,5652.0,406.8884,406.9369,406.53,406.6172,5652.0
2023-01-31 14:50:00,419.67,419.73,419.44,419.45,6055.0,406.5881,406.6462,406.3653,406.375,6055.0
2023-01-31 14:55:00,419.53,419.59,418.64,418.76,9792.0,406.4525,406.5106,405.5902,405.7065,9792.0
2023-01-31 15:00:00,418.75,419.33,418.69,419.11,6509.0,405.6968,406.2587,405.6387,406.0456,6509.0
2023-01-31 15:05:00,419.08,420.0,419.08,420.0,5229.0,406.0165,406.9078,406.0165,406.9078,5229.0
2023-01-31 15:10:00,419.85,419.85,419.06,419.37,6715.0,406.7625,406.7625,405.9971,406.2975,6715.0
2023-01-31 15:15:00,419.41,419.55,419.17,419.38,4031.0,406.3362,406.4718,406.1037,406.3071,4031.0
2023-01-31 15:20:00,419.39,419.88,419.14,419.49,4864.0,406.3168,406.7916,406.0746,406.4137,4864.0
2023-01-31 15:25:00,419.49,419.64,419.22,419.43,4454.0,406.4137,406.559,406.1521,406.3556,4454.0
2023-01-31 15:30:00,419.49,420.11,419.41,419.87,5911.0,406.4137,407.0144,406.3362,406.7819,5911.0
2023-01-31 15:35:00,419.94,420.55,419.94,420.52,7006.0,406.8497,407.4407,406.8497,407.4116,7006.0
2023-01-31 15:40:00,420.57,421.44,420.57,421.44,14284.0,407.46,408.3029,407.46,408.3029,14284.0
2023-01-31 15:45:00,421.37,421.47,420.99,421.27,17776.0,408.2351,408.332,407.867,408.1382,17776.0
2023-01-31 15:50:00,421.54,422.6,421.46,422.34,34828.0,408.3998,409.4268,408.3223,409.1749,34828.0
2023-01-31 15:55:00,422.27,423.04,422.14,422.94,50327.0,409.1071,409.8531,408.9811,409.7562,50327.0
2023-02-01 09:30:00,422.04,423.2,421.33,423.16,31787.0,408.8842,410.0081,408.1964,409.9693,31787.0
2023-02-01 09:35:00,423.5,423.5,422.44,423.37,15262.0,410.2987,410.2987,409.2718,410.1728,15262.0
2023-02-01 09:40:00,423.33,423.43,422.36,422.36,2959.0,410.134,410.2309,409.1942,409.1942,2959.0
2023-02-01 09:45:00,421.96,422.24,421.01,421.98,14486.0,408.8067,409.078,407.8863,408.8261,14486.0
2023-02-01 09:50:00,421.94,421.94,420.72,421.31,12703.0,408.7873,408.7873,407.6054,408.177,12703.0
2023-02-01 09:55:00,421.32,421.52,420.0,420.33,5814.0,408.1867,408.3804,406.9078,407.2275,5814.0
2023-02-01 10:00:00,420.07,420.59,418.5,419.86,11109.0,406.9756,407.4794,405.4546,406.7722,11109.0
2023-02-01 10:05:00,419.82,420.41,419.31,419.96,9253.0,406.7334,407.305,406.2393,406.8691,9253.0
2023-02-01 10:10:00,420.34,421.15,419.61,421.15,6654.0,407.2372,408.022,406.53,408.022,6654.0
2023-02-01 10:15:00,421.02,421.38,420.63,420.92,3264.0,407.896,408.2448,407.5182,407.7991,3264.0
2023-02-01 10:20:00,420.76,421.28,420.26,421.2,12884.0,407.6441,408.1479,407.1597,408.0704,12884.0
2023-02-01 10:25:00,421.19,421.2,420.46,421.16,7473.0,408.0607,408.0704,407.3535,408.0317,7473.0
2023-02-01 10:30:00,421.1,421.51,420.84,421.27,5879.0,407.9735,408.3707,407.7216,408.1382,5879.0
2023-02-01 10:35:00,421.42,421.45,420.94,420.94,2804.0,408.2836,408.3126,407.8185,407.8185,2804.0
2023-02-01 10:40:00,420.69,421.11,419.6,419.82,9009.0,407.5763,407.9832,406.5203,406.7334,9009.0
2023-02-01 10:45:00,419.81,419.89,419.48,419.54,8944.0,406.7237,406.8012,406.404,406.4622,8944.0
2023-02-01 10:50:00,419.54,419.6,419.25,419.52,6233.0,406.4622,406.5203,406.1812,406.4428,6233.0
2023-02-01 10:55:00,419.42,420.06,419.28,419.8,7993.0,406.3459,406.9659,406.2103,406.714,7993.0
2023-02-01 11:00:00,419.9,422.28,419.84,421.94,32639.0,406.8109,409.1167,406.7528,408.7873,32639.0
2023-02-01 11:05:00,421.84,421.95,421.3,421.95,6044.0,408.6905,408.797,408.1673,408.797,6044.0
2023-02-01 11:10:00,422.14,423.55,422.12,423.12,10018.0,408.9811,410.3472,408.9617,409.9306,10018.0
2023-02-01 11:15:00,422.96,423.0,421.96,422.41,3759.0,409.7755,409.8143,408.8067,409.2427,3759.0
2023-02-01 11:20:00,422.51,423.61,422.51,422.81,6921.0,409.3396,410.4053,409.3396,409.6302,6921.0
2023-02-01 11:25:00,422.95,423.18,422.29,422.93,2898.0,409.7659,409.9887,409.1264,409.7465,2898.0
2023-02-01 11:30:00,423.01,423.35,422.94,423.22,1992.0,409.824,410.1534,409.7562,410.0274,1992.0
2023-02-01 11:35:00,422.94,423.06,422.55,422.66,2923.0,409.7562,409.8724,409.3783,409.4849,2923.0
2023-02-01 11:40:00,422.61,422.61,421.77,421.97,4113.0,409.4365,409.4365,408.6226,408.8164,4113.0
2023-02-01 11:45:00,422.07,422.12,421.74,421.75,2401.0,408.9133,408.9617,408.5936,408.6033,2401.0
2023-02-01 11:50:00,421.61,421.76,421.23,421.46,3237.0,408.4676,408.613,408.0995,408.3223,3237.0
2023-02-01 11:55:00,421.67,421.67,420.86,420.88,4063.0,408.5258,408.5258,407.741,407.7604,4063.0
2023-02-01 12:00:00,420.8,421.1,420.72,420.73,4099.0,407.6829,407.9735,407.6054,407.6151,4099.0
2023-02-01 12:05:00,420.7,420.84,420.46,420.57,4131.0,407.586,407.7216,407.3535,407.46,4131.0
2023-02-01 12:10:00,420.94,420.94,420.27,420.69,7062.0,407.8185,407.8185,407.1694,407.5763,7062.0
2023-02-01 12:15:00,420.42,420.5,419.77,419.9,5484.0,407.3147,407.3922,406.685,406.8109,5484.0
2023-02-01 12:20:00,419.99,420.59,419.69,420.59,2150.0,406.8981,407.4794,406.6075,407.4794,2150.0
2023-02-01 12:25:00,420.53,420.64,420.2,420.34,3845.0,407.4213,407.5279,407.1016,407.2372,3845.0
2023-02-01 12:30:00,420.51,420.95,420.49,420.81,2944.0,407.4019,407.8282,407.3825,407.6926,2944.0
2023-02-01 12:35:00,420.54,420.77,420.43,420.5,1814.0,407.431,407.6538,407.3244,407.3922,1814.0
2023-02-01 12:40:00,420.58,421.0,420.17,420.74,4794.0,407.4697,407.8766,407.0725,407.6247,4794.0
2023-02-01 12:45:00,420.83,420.83,420.4,420.4,1700.0,407.7119,407.7119,407.2953,407.2953,1700.0
2023-02-01 12:50:00,420.49,420.62,420.27,420.53,1925.0,407.3825,407.5085,407.1694,407.4213,1925.0
2023-02-01 12:55:00,420.41,420.78,420.41,420.61,3285.0,407.305,407.6635,407.305,407.4988,3285.0
2023-02-01 13:00:00,420.59,421.04,420.57,421.04,2407.0,407.4794,407.9154,407.46,407.9154,2407.0
2023-02-01 13:05:00,421.01,421.25,420.99,421.05,2013.0,407.8863,408.1189,407.867,407.9251,2013.0
2023-02-01 13:10:00,420.95,421.41,420.74,421.33,3014.0,407.8282,408.2739,407.6247,408.1964,3014.0
2023-02-01 13:15:00,421.3,421.31,420.93,421.06,1937.0,408.1673,408.177,407.8088,407.9348,1937.0
2023-02-01 13:20:00,421.28,421.57,420.9,421.4,3041.0,408.1479,408.4289,407.7798,408.2642,3041.0
2023-02-01 13:25:00,421.64,421.64,420.95,421.28,7789.0,408.4967,408.4967,407.8282,408.1479,7789.0
2023-02-01 13:30:00,421.34,421.89,421.33,421.88,1400.0,408.206,408.7389,408.1964,408.7292,1400.0
2023-02-01 13:35:00,421.97,422.02,421.78,422.02,1050.0,408.8164,408.8648,408.6323,408.8648,1050.0
2023-02-01 13:40:00,421.99,422.02,421.42,421.56,3626.0,408.8358,408.8648,408.2836,408.4192,3626.0
2023-02-01 13:45:00,421.43,421.44,421.15,421.44,1008.0,408.2932,408.3029,408.022,408.3029,1008.0
2023-02-01 13:50:00,421.6,422.08,421.55,421.86,3826.0,408.4579,408.923,408.4095,408.7098,3826.0
2023-02-01 13:55:00,421.79,422.63,421.77,422.14,2500.0,408.642,409.4558,408.6226,408.9811,2500.0
2023-02-01 14:00:00,420.92,421.96,420.45,421.71,3647.0,407.7991,408.8067,407.3438,408.5645,3647.0
2023-02-01 14:05:00,421.5,423.3,421.5,423.08,14285.0,408.3611,410.1049,408.3611,409.8918,14285.0
2023-02-01 14:10:00,422.81,423.17,421.88,421.88,2969.0,409.6302,409.979,408.7292,408.7292,2969.0
2023-02-01 14:15:00,421.79,422.17,421.34,421.79,3507.0,408.642,409.0102,408.206,408.642,3507.0
2023-02-01 14:20:00,421.6,421.77,421.21,421.59,1590.0,408.4579,408.6226,408.0801,408.4483,1590.0
2023-02-01 14:25:00,421.34,422.09,421.31,421.7,3356.0,408.206,408.9327,408.177,408.5548,3356.0
2023-02-01 14:30:00,422.16,422.16,420.35,420.91,4377.0,409.0005,409.0005,407.2469,407.7894,4377.0
2023-02-01 14:35:00,421.06,423.46,420.69,423.24,5378.0,407.9348,410.26,407.5763,410.0468,5378.0
2023-02-01 14:40:00,423.54,424.69,423.28,424.17,10298.0,410.3375,411.4516,410.0856,410.9478,10298.0
2023-02-01 14:45:00,424.05,425.56,423.87,424.79,10611.0,410.8316,412.2945,410.6572,411.5485,10611.0
2023-02-01 14:50:00,424.98,426.2,424.98,425.71,3697.0,411.7326,412.9145,411.7326,412.4398,3697.0
2023-02-01 14:55:00,425.01,425.26,424.4,424.89,7456.0,411.7616,412.0039,411.1707,411.6454,7456.0
2023-02-01 15:00:00,424.95,425.3,424.41,425.13,6223.0,411.7035,412.0426,411.1803,411.8779,6223.0
2023-02-01 15:05:00,425.39,426.32,425.39,426.3,5990.0,412.1298,413.0308,412.1298,413.0114,5990.0
2023-02-01 15:10:00,426.14,426.23,425.49,426.0,3304.0,412.8564,412.9436,412.2267,412.7208,3304.0
2023-02-01 15:15:00,425.96,426.21,425.49,426.05,6499.0,412.682,412.9242,412.2267,412.7692,6499.0
2023-02-01 15:20:00,426.09,426.39,425.61,426.11,5672.0,412.808,413.0986,412.3429,412.8274,5672.0
2023-02-01 15:25:00,426.11,426.77,425.88,426.77,10366.0,412.8274,413.4668,412.6045,413.4668,10366.0
2023-02-01 15:30:00,426.81,428.58,426.81,428.5,38946.0,413.5055,415.2204,413.5055,415.1429,38946.0
2023-02-01 15:35:00,428.6,429.45,428.47,429.25,11298.0,415.2397,416.0632,415.1138,415.8695,11298.0
2023-02-01 15:40:00,429.27,429.83,428.92,429.22,20293.0,415.8889,416.4314,415.5498,415.8404,20293.0
2023-02-01 15:45:00,429.11,429.23,427.3,427.59,18982.0,415.7338,415.8501,413.9803,414.2612,18982.0
2023-02-01 15:50:00,427.22,427.23,426.01,426.56,17463.0,413.9028,413.9124,412.7305,413.2633,17463.0
2023-02-01 15:55:00,426.48,427.2,426.2,427.19,48452.0,413.1858,413.8834,412.9145,413.8737,48452.0
2023-02-02 09:30:00,426.62,426.74,422.5,422.89,37261.0,413.3215,413.4377,409.3299,409.7077,37261.0
2023-02-02 09:35:00,422.77,422.79,419.04,419.56,28085.0,409.5915,409.6108,405.9777,406.4815,28085.0
2023-02-02 09:40:00,419.0,419.29,412.7,412.78,29790.0,405.939,406.2199,399.8354,399.9129,29790.0
2023-02-02 09:45:00,413.02,413.47,410.6,411.28,65728.0,400.1454,400.5814,397.8008,398.4596,65728.0
2023-02-02 09:50:00,411.01,413.51,408.87,409.47,43628.0,398.1981,400.6201,396.1248,396.7061,43628.0
2023-02-02 09:55:00,409.45,410.85,408.63,409.23,26715.0,396.6867,398.043,395.8922,396.4735,26715.0
2023-02-02 10:00:00,409.49,412.16,408.68,410.59,34227.0,396.7254,399.3122,395.9407,397.7911,34227.0
2023-02-02 10:05:00,410.27,410.58,406.33,408.02,25736.0,397.4811,397.7815,393.6639,395.3013,25736.0
2023-02-02 10:10:00,407.5,407.5,403.32,403.6,61466.0,394.7975,394.7975,390.7478,391.019,61466.0
2023-02-02 10:15:00,403.74,404.43,402.11,403.92,54056.0,391.1547,391.8232,389.5755,391.3291,54056.0
2023-02-02 10:20:00,403.94,405.33,402.99,404.42,25996.0,391.3484,392.6951,390.428,391.8135,25996.0
2023-02-02 10:25:00,404.47,406.22,404.06,405.75,22361.0,391.8619,393.5574,391.4647,393.102,22361.0
2023-02-02 10:30:00,405.77,405.77,403.21,403.86,30713.0,393.1214,393.1214,390.6412,391.2709,30713.0
2023-02-02 10:35:00,403.83,406.25,403.65,405.83,15944.0,391.2419,393.5864,391.0675,393.1795,15944.0
2023-02-02 10:40:00,405.83,406.86,402.54,402.55,18531.0,393.1795,394.1774,389.9921,390.0018,18531.0
2023-02-02 10:45:00,402.74,403.05,401.86,402.67,24641.0,390.1858,390.4862,389.3333,390.118,24641.0
2023-02-02 10:50:00,402.62,403.78,402.16,403.03,23947.0,390.0696,391.1934,389.6239,390.4668,23947.0
2023-02-02 10:55:00,403.78,405.72,403.51,405.51,33003.0,391.1934,393.0729,390.9318,392.8695,33003.0
2023-02-02 11:00:00,405.2,406.39,404.2,406.39,14281.0,392.5692,393.7221,391.6003,393.7221,14281.0
2023-02-02 11:05:00,406.62,406.85,405.86,406.2,20479.0,393.9449,394.1677,393.2086,393.538,20479.0
2023-02-02 11:10:00,405.84,407.76,405.84,407.65,15410.0,393.1892,395.0494,393.1892,394.9428,15410.0
2023-02-02 11:15:00,407.69,408.56,406.63,407.8,16396.0,394.9815,395.8244,393.9546,395.0881,16396.0
2023-02-02 11:20:00,407.59,407.8,406.54,407.46,13190.0,394.8847,395.0881,393.8674,394.7587,13190.0
2023-02-02 11:25:00,407.4,407.4,406.24,406.24,7929.0,394.7006,394.7006,393.5767,393.5767,7929.0
2023-02-02 11:30:00,406.18,406.69,405.96,406.4,5873.0,393.5186,394.0127,393.3055,393.7318,5873.0
2023-02-02 11:35:00,406.0,406.13,405.44,406.09,4443.0,393.3442,393.4702,392.8017,393.4314,4443.0
2023-02-02 11:40:00,405.9,407.25,405.41,407.25,9198.0,393.2473,394.5553,392.7726,394.5553,9198.0
2023-02-02 11:45:00,406.93,407.15,406.12,406.37,9200.0,394.2452,394.4584,393.4605,393.7027,9200.0
2023-02-02 11:50:00,406.31,406.44,405.37,406.44,11787.0,393.6446,393.7705,392.7339,393.7705,11787.0
2023-02-02 11:55:00,406.19,406.29,405.3,405.49,4279.0,393.5283,393.6252,392.666,392.8501,4279.0
2023-02-02 12:00:00,405.36,405.43,404.27,404.5,9184.0,392.7242,392.792,391.6681,391.891,9184.0
2023-02-02 12:05:00,404.36,404.82,403.17,403.25,27977.0,391.7553,392.201,390.6024,390.6799,27977.0
2023-02-02 12:10:00,403.26,404.21,403.02,404.05,13608.0,390.6896,391.61,390.4571,391.455,13608.0
2023-02-02 12:15:00,403.83,405.17,403.77,404.17,13527.0,391.2419,392.5401,391.1837,391.5713,13527.0
2023-02-02 12:20:00,404.23,404.35,403.82,404.11,6554.0,391.6294,391.7457,391.2322,391.5131,6554.0
2023-02-02 12:25:00,404.12,404.87,404.0,404.5,6853.0,391.5228,392.2494,391.4066,391.891,6853.0
2023-02-02 12:30:00,404.43,405.2,404.31,405.0,5001.0,391.8232,392.5692,391.7069,392.3754,5001.0
2023-02-02 12:35:00,404.6,404.7,404.12,404.66,4866.0,391.9879,392.0847,391.5228,392.046,4866.0
2023-02-02 12:40:00,404.88,404.88,403.67,403.67,5433.0,392.2591,392.2591,391.0869,391.0869,5433.0
2023-02-02 12:45:00,403.63,403.93,403.55,403.76,6255.0,391.0481,391.3387,390.9706,391.174,6255.0
2023-02-02 12:50:00,403.75,404.11,403.17,403.99,9564.0,391.1644,391.5131,390.6024,391.3969,9564.0
2023-02-02 12:55:00,404.1,404.24,403.64,404.14,5182.0,391.5034,391.6391,391.0578,391.5422,5182.0
2023-02-02 13:00:00,404.21,405.32,404.12,405.05,4209.0,391.61,392.6854,391.5228,392.4238,4209.0
2023-02-02 13:05:00,405.26,405.26,403.76,403.76,7828.0,392.6273,392.6273,391.174,391.174,7828.0
2023-02-02 13:10:00,403.92,404.94,403.86,404.94,8703.0,391.3291,392.3173,391.2709,392.3173,8703.0
2023-02-02 13:15:00,404.64,404.75,404.15,404.2,4534.0,392.0266,392.1332,391.5519,391.6003,4534.0
2023-02-02 13:20:00,404.27,404.42,404.0,404.23,10494.0,391.6681,391.8135,391.4066,391.6294,10494.0
2023-02-02 13:25:00,404.24,404.58,403.8,404.21,8870.0,391.6391,391.9685,391.2128,391.61,8870.0
2023-02-02 13:30:00,404.19,404.43,403.82,404.31,5549.0,391.5906,391.8232,391.2322,391.7069,5549.0
2023-02-02 13:35:00,404.35,404.35,403.77,404.31,4276.0,391.7457,391.7457,391.1837,391.7069,4276.0
2023-02-02 13:40:00,404.33,404.5,403.73,403.73,5906.0,391.7263,391.891,391.145,391.145,5906.0
2023-02-02 13:45:00,403.85,404.4,403.61,404.11,8822.0,391.2612,391.7941,391.0287,391.5131,8822.0
2023-02-02 13:50:00,404.08,404.16,403.0,403.69,33592.0,391.4841,391.5616,390.4377,391.1062,33592.0
2023-02-02 13:55:00,403.72,404.98,403.72,404.91,14793.0,391.1353,392.356,391.1353,392.2882,14793.0
2023-02-02 14:00:00,404.8,405.94,404.8,405.47,12130.0,392.1816,393.2861,392.1816,392.8307,12130.0
2023-02-02 14:05:00,405.65,406.5,405.49,405.89,17823.0,393.0051,393.8286,392.8501,393.2377,17823.0
2023-02-02 14:10:00,405.7,406.14,404.86,404.88,7269.0,393.0536,393.4799,392.2398,392.2591,7269.0
2023-02-02 14:15:00,405.12,405.6,404.66,405.27,38607.0,392.4917,392.9567,392.046,392.637,38607.0
2023-02-02 14:20:00,405.27,405.53,404.81,405.02,22885.0,392.637,392.8889,392.1913,392.3948,22885.0
2023-02-02 14:25:00,405.12,405.25,404.07,404.53,15290.0,392.4917,392.6176,391.4744,391.92,15290.0
2023-02-02 14:30:00,404.54,405.36,404.34,404.57,16324.0,391.9297,392.7242,391.736,391.9588,16324.0
2023-02-02 14:35:00,404.6,405.1,404.51,404.6,12839.0,391.9879,392.4723,391.9007,391.9879,12839.0
2023-02-02 14:40:00,404.51,404.51,403.4,404.09,34463.0,391.9007,391.9007,390.8253,391.4938,34463.0
2023-02-02 14:45:00,403.92,404.17,403.0,404.11,7639.0,391.3291,391.5713,390.4377,391.5131,7639.0
2023-02-02 14:50:00,404.14,404.4,403.34,403.62,14536.0,391.5422,391.7941,390.7671,391.0384,14536.0
2023-02-02 14:55:00,403.5,403.69,403.0,403.4,12043.0,390.9222,391.1062,390.4377,390.8253,12043.0
2023-02-02 15:00:00,403.34,403.97,403.29,403.47,6972.0,390.7671,391.3775,390.7187,390.8931,6972.0
2023-02-02 15:05:00,403.5,404.06,403.21,403.23,16022.0,390.9222,391.4647,390.6412,390.6606,16022.0
2023-02-02 15:10:00,403.21,403.63,402.93,403.24,14835.0,390.6412,391.0481,390.3699,390.6703,14835.0
2023-02-02 15:15:00,403.28,403.97,403.03,403.87,9683.0,390.709,391.3775,390.4668,391.2806,9683.0
2023-02-02 15:20:00,403.78,404.1,403.7,403.85,13590.0,391.1934,391.5034,391.1159,391.2612,13590.0
2023-02-02 15:25:00,404.03,404.71,403.75,404.16,18733.0,391.4356,392.0944,391.1644,391.5616,18733.0
2023-02-02 15:30:00,404.39,405.15,404.39,405.05,11222.0,391.7844,392.5207,391.7844,392.4238,11222.0
2023-02-02 15:35:00,405.24,405.3,404.78,405.0,12896.0,392.6079,392.666,392.1623,392.3754,12896.0
2023-02-02 15:40:00,404.97,405.05,404.17,404.77,14250.0,392.3463,392.4238,391.5713,392.1526,14250.0
2023-02-02 15:45:00,404.75,405.96,404.62,405.61,25246.0,392.1332,393.3055,392.0072,392.9664,25246.0
2023-02-02 15:50:00,405.69,407.03,405.63,406.64,40401.0,393.0439,394.3421,392.9858,393.9643,40401.0
2023-02-02 15:55:00,406.73,406.98,406.14,406.61,52478.0,394.0515,394.2937,393.4799,393.9352,52478.0
2023-02-03 09:30:00,406.5,410.99,406.46,408.94,36879.0,393.8286,398.1787,393.7899,396.1926,36879.0
2023-02-03 09:35:00,409.19,412.71,409.11,412.06,24830.0,396.4348,399.8451,396.3573,399.2153,24830.0
2023-02-03 09:40:00,412.29,413.46,411.22,412.45,27443.0,399.4382,400.5717,398.4015,399.5932,27443.0
2023-02-03 09:45:00,412.3,413.25,410.13,410.39,22191.0,399.4478,400.3682,397.3455,397.5974,22191.0
2023-02-03 09:50:00,410.11,410.27,407.69,409.57,24967.0,397.3261,397.4811,394.9815,396.8029,24967.0
2023-02-03 09:55:00,409.54,411.25,408.57,410.53,10851.0,396.7739,398.4306,395.8341,397.733,10851.0
2023-02-03 10:00:00,410.04,411.38,408.75,411.05,29896.0,397.2583,398.5565,396.0085,398.2368,29896.0
2023-02-03 10:05:00,410.2,411.16,409.03,409.68,10129.0,397.4133,398.3434,396.2798,396.9095,10129.0
2023-02-03 10:10:00,410.04,412.0,410.04,411.4,8852.0,397.2583,399.1572,397.2583,398.5759,8852.0
2023-02-03 10:15:00,411.1,412.83,411.08,412.13,10774.0,398.2852,399.9613,398.2659,399.2831,10774.0
2023-02-03 10:20:00,412.46,413.71,412.41,413.26,10935.0,399.6029,400.8139,399.5544,400.3779,10935.0
2023-02-03 10:25:00,413.56,413.6,412.87,412.89,10798.0,400.6686,400.7073,400.0001,400.0194,10798.0
2023-02-03 10:30:00,412.79,413.21,411.59,411.73,17785.0,399.9226,400.3295,398.76,398.8956,17785.0
2023-02-03 10:35:00,411.87,413.53,411.7,413.49,8355.0,399.0312,400.6395,398.8665,400.6007,8355.0
2023-02-03 10:40:00,413.09,413.5,412.46,413.5,13812.0,400.2132,400.6104,399.6029,400.6104,13812.0
2023-02-03 10:45:00,413.5,413.5,412.18,412.24,11263.0,400.6104,400.6104,399.3316,399.3897,11263.0
2023-02-03 10:50:00,412.23,412.34,411.66,411.92,11832.0,399.38,399.4866,398.8278,399.0797,11832.0
2023-02-03 10:55:00,411.8,412.42,411.47,412.03,19200.0,398.9634,399.5641,398.6437,399.1863,19200.0
2023-02-03 11:00:00,412.15,412.17,410.15,410.15,9546.0,399.3025,399.3219,397.3649,397.3649,9546.0
2023-02-03 11:05:00,410.15,410.61,409.84,410.15,11221.0,397.3649,397.8105,397.0645,397.3649,11221.0
2023-02-03 11:10:00,410.17,410.36,409.27,409.95,14475.0,397.3842,397.5683,396.5123,397.1711,14475.0
2023-02-03 11:15:00,409.97,410.07,407.98,408.66,33178.0,397.1905,397.2874,395.2625,395.9213,33178.0
2023-02-03 11:20:00,408.7,408.7,407.73,407.95,20995.0,395.9601,395.9601,395.0203,395.2334,20995.0
2023-02-03 11:25:00,407.99,408.24,407.54,407.97,23068.0,395.2722,395.5144,394.8362,395.2528,23068.0
2023-02-03 11:30:00,408.08,408.43,407.65,407.74,15390.0,395.3594,395.6985,394.9428,395.03,15390.0
2023-02-03 11:35:00,407.75,408.09,406.82,407.65,23166.0,395.0397,395.3691,394.1387,394.9428,23166.0
2023-02-03 11:40:00,407.71,408.93,407.71,408.55,18256.0,395.0009,396.1829,395.0009,395.8147,18256.0
2023-02-03 11:45:00,408.57,409.26,408.2,408.21,33428.0,395.8341,396.5026,395.4756,395.4853,33428.0
2023-02-03 11:50:00,408.19,409.29,408.09,408.5,66773.0,395.466,396.5317,395.3691,395.7663,66773.0
2023-02-03 11:55:00,408.44,409.23,407.78,407.83,45918.0,395.7082,396.4735,395.0687,395.1172,45918.0
2023-02-03 12:00:00,407.99,408.54,407.99,408.2,40754.0,395.2722,395.805,395.2722,395.4756,40754.0
2023-02-03 12:05:00,408.23,408.83,407.97,408.04,59508.0,395.5047,396.086,395.2528,395.3206,59508.0
2023-02-03 12:10:00,408.04,408.43,408.03,408.41,55477.0,395.3206,395.6985,395.3109,395.6791,55477.0
2023-02-03 12:15:00,408.29,409.71,408.19,409.24,24024.0,395.5628,396.9386,395.466,396.4832,24024.0
2023-02-03 12:20:00,409.24,410.16,409.23,409.82,15456.0,396.4832,397.3745,396.4735,397.0451,15456.0
2023-02-03 12:25:00,409.94,410.36,409.83,409.83,7001.0,397.1614,397.5683,397.0548,397.0548,7001.0
2023-02-03 12:30:00,409.82,409.83,409.13,409.38,13797.0,397.0451,397.0548,396.3767,396.6189,13797.0
2023-02-03 12:35:00,409.38,409.57,409.1,409.22,7732.0,396.6189,396.8029,396.3476,396.4638,7732.0
2023-02-03 12:40:00,409.12,409.2,408.66,408.66,4702.0,396.367,396.4445,395.9213,395.9213,4702.0
2023-02-03 12:45:00,408.71,408.79,408.11,408.22,2908.0,395.9697,396.0473,395.3884,395.495,2908.0
2023-02-03 12:50:00,408.22,408.43,408.09,408.3,5598.0,395.495,395.6985,395.3691,395.5725,5598.0
2023-02-03 12:55:00,408.39,408.64,407.77,407.77,6365.0,395.6597,395.9019,395.059,395.059,6365.0
2023-02-03 13:00:00,407.82,407.99,406.83,406.83,7612.0,395.1075,395.2722,394.1483,394.1483,7612.0
2023-02-03 13:05:00,407.05,407.38,406.6,406.6,7755.0,394.3615,394.6812,393.9255,393.9255,7755.0
2023-02-03 13:10:00,406.59,407.22,406.3,407.09,11470.0,393.9158,394.5262,393.6349,394.4002,11470.0
2023-02-03 13:15:00,407.15,407.62,407.11,407.4,7745.0,394.4584,394.9137,394.4196,394.7006,7745.0
2023-02-03 13:20:00,407.36,407.62,407.13,407.31,10217.0,394.6618,394.9137,394.439,394.6134,10217.0
2023-02-03 13:25:00,407.32,407.45,407.11,407.32,3136.0,394.6231,394.749,394.4196,394.6231,3136.0
2023-02-03 13:30:00,407.06,407.23,406.75,407.14,9175.0,394.3712,394.5359,394.0708,394.4487,9175.0
2023-02-03 13:35:00,407.27,407.48,406.89,407.1,19377.0,394.5746,394.7781,394.2065,394.4099,19377.0
2023-02-03 13:40:00,407.02,407.09,406.16,406.16,10215.0,394.3324,394.4002,393.4992,393.4992,10215.0
2023-02-03 13:45:00,406.36,406.56,406.09,406.56,4285.0,393.693,393.8868,393.4314,393.8868,4285.0
2023-02-03 13:50:00,406.63,406.81,406.47,406.62,5111.0,393.9546,394.129,393.7996,393.9449,5111.0
2023-02-03 13:55:00,406.57,406.72,406.29,406.57,6036.0,393.8965,394.0418,393.6252,393.8965,6036.0
2023-02-03 14:00:00,406.66,406.84,406.34,406.57,6073.0,393.9836,394.158,393.6736,393.8965,6073.0
2023-02-03 14:05:00,406.56,406.71,406.09,406.16,9649.0,393.8868,394.0321,393.4314,393.4992,9649.0
2023-02-03 14:10:00,406.19,406.27,405.83,406.18,4732.0,393.5283,393.6058,393.1795,393.5186,4732.0
2023-02-03 14:15:00,406.24,406.24,405.51,405.95,6499.0,393.5767,393.5767,392.8695,393.2958,6499.0
2023-02-03 14:20:00,405.97,406.04,405.57,405.61,7111.0,393.3152,393.383,392.9276,392.9664,7111.0
2023-02-03 14:25:00,405.6,406.26,405.59,406.26,8334.0,392.9567,393.5961,392.947,393.5961,8334.0
2023-02-03 14:30:00,406.21,406.21,405.56,405.91,5818.0,393.5477,393.5477,392.9179,393.257,5818.0
2023-02-03 14:35:00,405.95,406.68,405.95,406.61,12312.0,393.2958,394.003,393.2958,393.9352,12312.0
2023-02-03 14:40:00,406.6,406.6,405.72,405.9,5750.0,393.9255,393.9255,393.0729,393.2473,5750.0
2023-02-03 14:45:00,405.95,405.99,405.73,405.99,3525.0,393.2958,393.3345,393.0826,393.3345,3525.0
2023-02-03 14:50:00,405.84,405.93,405.59,405.84,7572.0,393.1892,393.2764,392.947,393.1892,7572.0
2023-02-03 14:55:00,405.87,405.97,405.34,405.44,7578.0,393.2183,393.3152,392.7048,392.8017,7578.0
2023-02-03 15:00:00,405.5,405.51,404.92,405.25,10672.0,392.8598,392.8695,392.2979,392.6176,10672.0
2023-02-03 15:05:00,405.23,405.72,404.92,405.64,8069.0,392.5982,393.0729,392.2979,392.9954,8069.0
2023-02-03 15:10:00,405.73,406.45,405.56,406.31,15356.0,393.0826,393.7802,392.9179,393.6446,15356.0
2023-02-03 15:15:00,406.31,407.53,406.24,407.52,17795.0,393.6446,394.8265,393.5767,394.8168,17795.0
2023-02-03 15:20:00,407.54,407.66,406.69,406.8,11881.0,394.8362,394.9525,394.0127,394.1193,11881.0
2023-02-03 15:25:00,406.83,407.0,406.65,406.67,4952.0,394.1483,394.313,393.974,393.9933,4952.0
2023-02-03 15:30:00,406.78,407.52,406.67,406.67,10487.0,394.0999,394.8168,393.9933,393.9933,10487.0
2023-02-03 15:35:00,406.72,406.87,406.37,406.37,9020.0,394.0418,394.1871,393.7027,393.7027,9020.0
2023-02-03 15:40:00,406.49,406.87,406.28,406.42,11979.0,393.8189,394.1871,393.6155,393.7511,11979.0
2023-02-03 15:45:00,406.48,406.48,405.86,406.0,12290.0,393.8093,393.8093,393.2086,393.3442,12290.0
2023-02-03 15:50:00,406.06,407.43,405.81,407.32,29290.0,393.4024,394.7296,393.1601,394.6231,29290.0
2023-02-03 15:55:00,407.48,407.52,405.74,406.05,127040.0,394.7781,394.8168,393.0923,393.3927,127040.0
2023-02-06 09:30:00,405.5,407.94,405.02,407.17,29801.0,392.8598,395.2237,392.3948,394.4778,29801.0
2023-02-06 09:35:00,407.36,409.54,407.35,409.41,11803.0,394.6618,396.7739,394.6521,396.6479,11803.0
2023-02-06 09:40:00,409.55,411.75,409.44,411.38,35584.0,396.7836,398.915,396.677,398.5565,35584.0
2023-02-06 09:45:00,411.46,412.51,410.57,412.51,18224.0,398.634,399.6513,397.7718,399.6513,18224.0
2023-02-06 09:50:00,412.59,412.91,410.06,411.36,9262.0,399.7288,400.0388,397.2777,398.5371,9262.0
2023-02-06 09:55:00,411.56,411.57,410.42,410.83,16905.0,398.7309,398.7406,397.6264,398.0237,16905.0
2023-02-06 10:00:00,410.48,410.63,409.53,409.55,24225.0,397.6846,397.8299,396.7642,396.7836,24225.0
2023-02-06 10:05:00,409.54,411.31,408.95,410.29,36550.0,396.7739,398.4887,396.2023,397.5005,36550.0
2023-02-06 10:10:00,409.97,409.97,408.41,409.15,25692.0,397.1905,397.1905,395.6791,396.396,25692.0
2023-02-06 10:15:00,409.22,409.24,407.65,407.95,13681.0,396.4638,396.4832,394.9428,395.2334,13681.0
2023-02-06 10:20:00,407.94,408.86,407.76,408.48,9748.0,395.2237,396.1151,395.0494,395.7469,9748.0
2023-02-06 10:25:00,408.38,409.52,408.38,409.28,9982.0,395.65,396.7545,395.65,396.522,9982.0
2023-02-06 10:30:00,409.04,409.42,408.44,408.99,8174.0,396.2895,396.6576,395.7082,396.241,8174.0
2023-02-06 10:35:00,409.02,409.4,408.45,408.61,7527.0,396.2701,396.6382,395.7179,395.8729,7527.0
2023-02-06 10:40:00,408.58,408.98,408.41,408.74,8335.0,395.8438,396.2313,395.6791,395.9988,8335.0
2023-02-06 10:45:00,408.88,409.53,408.5,409.37,7047.0,396.1344,396.7642,395.7663,396.6092,7047.0
2023-02-06 10:50:00,409.59,409.7,408.95,409.54,16303.0,396.8223,396.9289,396.2023,396.7739,16303.0
2023-02-06 10:55:00,409.53,409.8,409.36,409.67,8876.0,396.7642,397.0258,396.5995,396.8998,8876.0
2023-02-06 11:00:00,409.73,410.34,409.72,409.83,9726.0,396.958,397.5489,396.9483,397.0548,9726.0
2023-02-06 11:05:00,410.25,410.95,409.68,409.88,10100.0,397.4617,398.1399,396.9095,397.1033,10100.0
2023-02-06 11:10:00,409.88,410.14,409.73,409.88,5621.0,397.1033,397.3552,396.958,397.1033,5621.0
2023-02-06 11:15:00,409.98,410.9,409.96,410.76,5442.0,397.2002,398.0915,397.1808,397.9558,5442.0
2023-02-06 11:20:00,410.74,411.05,410.56,410.64,10304.0,397.9365,398.2368,397.7621,397.8396,10304.0
2023-02-06 11:25:00,410.58,410.68,409.71,410.33,6791.0,397.7815,397.8783,396.9386,397.5392,6791.0
2023-02-06 11:30:00,410.33,410.58,409.77,409.92,5482.0,397.5392,397.7815,396.9967,397.142,5482.0
2023-02-06 11:35:00,409.93,409.94,409.01,409.56,6038.0,397.1517,397.1614,396.2604,396.7932,6038.0
2023-02-06 11:40:00,409.47,410.05,409.46,409.71,4743.0,396.7061,397.268,396.6964,396.9386,4743.0
2023-02-06 11:45:00,409.75,409.75,409.23,409.51,3521.0,396.9773,396.9773,396.4735,396.7448,3521.0
2023-02-06 11:50:00,409.74,410.09,409.6,409.62,3113.0,396.9676,397.3067,396.832,396.8514,3113.0
2023-02-06 11:55:00,409.54,410.11,409.38,409.39,4368.0,396.7739,397.3261,396.6189,396.6285,4368.0
2023-02-06 12:00:00,409.33,409.6,408.92,409.45,4236.0,396.5704,396.832,396.1732,396.6867,4236.0
2023-02-06 12:05:00,409.56,410.16,409.56,409.63,3054.0,396.7932,397.3745,396.7932,396.8611,3054.0
2023-02-06 12:10:00,409.79,410.02,409.56,409.56,7196.0,397.0161,397.2389,396.7932,396.7932,7196.0
2023-02-06 12:15:00,409.48,409.67,408.85,409.01,4169.0,396.7157,396.8998,396.1054,396.2604,4169.0
2023-02-06 12:20:00,409.16,409.54,409.15,409.2,4444.0,396.4057,396.7739,396.396,396.4445,4444.0
2023-02-06 12:25:00,409.3,409.5,408.92,409.21,3632.0,396.5414,396.7351,396.1732,396.4542,3632.0
2023-02-06 12:30:00,409.13,409.63,409.07,409.51,9547.0,396.3767,396.8611,396.3185,396.7448,9547.0
2023-02-06 12:35:00,409.59,410.05,409.45,409.86,4249.0,396.8223,397.268,396.6867,397.0839,4249.0
2023-02-06 12:40:00,409.83,410.11,409.58,409.59,3168.0,397.0548,397.3261,396.8126,396.8223,3168.0
2023-02-06 12:45:00,409.59,410.28,409.58,410.02,4850.0,396.8223,397.4908,396.8126,397.2389,4850.0
2023-02-06 12:50:00,410.0,410.08,409.52,409.8,3285.0,397.2195,397.297,396.7545,397.0258,3285.0
2023-02-06 12:55:00,409.8,409.94,409.59,409.75,2151.0,397.0258,397.1614,396.8223,396.9773,2151.0
2023-02-06 13:00:00,409.66,409.72,409.06,409.62,7500.0,396.8901,396.9483,396.3088,396.8514,7500.0
2023-02-06 13:05:00,409.63,410.11,409.5,409.63,6245.0,396.8611,397.3261,396.7351,396.8611,6245.0
2023-02-06 13:10:00,409.72,409.88,409.0,409.69,4383.0,396.9483,397.1033,396.2507,396.9192,4383.0
2023-02-06 13:15:00,409.6,410.02,409.52,410.02,3477.0,396.832,397.2389,396.7545,397.2389,3477.0
2023-02-06 13:20:00,410.11,410.48,410.11,410.46,3535.0,397.3261,397.6846,397.3261,397.6652,3535.0
2023-02-06 13:25:00,410.31,410.85,410.31,410.57,4796.0,397.5199,398.043,397.5199,397.7718,4796.0
2023-02-06 13:30:00,410.61,410.78,410.43,410.74,3260.0,397.8105,397.9752,397.6361,397.9365,3260.0
2023-02-06 13:35:00,410.67,410.9,410.41,410.49,7980.0,397.8686,398.0915,397.6168,397.6943,7980.0
2023-02-06 13:40:00,410.54,410.54,409.86,410.29,6871.0,397.7427,397.7427,397.0839,397.5005,6871.0
2023-02-06 13:45:00,410.26,410.32,410.1,410.15,1979.0,397.4714,397.5296,397.3164,397.3649,1979.0
2023-02-06 13:50:00,410.15,410.64,410.06,410.3,4310.0,397.3649,397.8396,397.2777,397.5102,4310.0
2023-02-06 13:55:00,410.19,410.7,410.19,410.56,3841.0,397.4036,397.8977,397.4036,397.7621,3841.0
2023-02-06 14:00:00,410.5,410.66,410.36,410.66,4635.0,397.7039,397.859,397.5683,397.859,4635.0
2023-02-06 14:05:00,410.61,410.73,409.97,409.97,4227.0,397.8105,397.9268,397.1905,397.1905,4227.0
2023-02-06 14:10:00,410.0,410.47,409.78,410.46,3361.0,397.2195,397.6749,397.0064,397.6652,3361.0
2023-02-06 14:15:00,410.6,410.81,410.21,410.25,11962.0,397.8008,398.0043,397.423,397.4617,11962.0
2023-02-06 14:20:00,410.25,410.72,409.39,409.53,9065.0,397.4617,397.9171,396.6285,396.7642,9065.0
2023-02-06 14:25:00,409.61,409.82,409.44,409.74,4151.0,396.8417,397.0451,396.677,396.9676,4151.0
2023-02-06 14:30:00,409.72,409.8,409.47,409.58,3546.0,396.9483,397.0258,396.7061,396.8126,3546.0
2023-02-06 14:35:00,409.57,409.57,409.04,409.31,7742.0,396.8029,396.8029,396.2895,396.551,7742.0
2023-02-06 14:40:00,409.43,409.45,409.0,409.15,4061.0,396.6673,396.6867,396.2507,396.396,4061.0
2023-02-06 14:45:00,409.33,409.33,408.56,408.61,4759.0,396.5704,396.5704,395.8244,395.8729,4759.0
2023-02-06 14:50:00,408.61,408.7,408.34,408.69,6383.0,395.8729,395.9601,395.6113,395.9504,6383.0
2023-02-06 14:55:00,408.69,409.22,408.49,409.06,4618.0,395.9504,396.4638,395.7566,396.3088,4618.0
2023-02-06 15:00:00,409.09,409.2,408.35,408.4,9802.0,396.3379,396.4445,395.621,395.6694,9802.0
2023-02-06 15:05:00,408.55,409.21,408.43,409.18,8243.0,395.8147,396.4542,395.6985,396.4251,8243.0
2023-02-06 15:10:00,409.04,409.07,408.45,408.49,5490.0,396.2895,396.3185,395.7179,395.7566,5490.0
2023-02-06 15:15:00,408.5,408.63,408.29,408.44,7612.0,395.7663,395.8922,395.5628,395.7082,7612.0
2023-02-06 15:20:00,408.44,408.69,408.0,408.0,8614.0,395.7082,395.9504,395.2819,395.2819,8614.0
2023-02-06 15:25:00,408.13,408.26,407.79,407.86,9673.0,395.4078,395.5338,395.0784,395.1462,9673.0
2023-02-06 15:30:00,407.85,408.98,407.63,408.9,12707.0,395.1366,396.2313,394.9234,396.1538,12707.0
2023-02-06 15:35:00,408.91,409.47,408.9,409.2,14511.0,396.1635,396.7061,396.1538,396.4445,14511.0
2023-02-06 15:40:00,409.18,409.5,408.89,409.04,10687.0,396.4251,396.7351,396.1441,396.2895,10687.0
2023-02-06 15:45:00,408.96,409.2,408.49,408.61,15398.0,396.212,396.4445,395.7566,395.8729,15398.0
2023-02-06 15:50:00,408.61,409.91,408.51,409.78,27183.0,395.8729,397.1323,395.776,397.0064,27183.0
2023-02-06 15:55:00,409.6,410.36,409.23,410.31,50186.0,396.832,397.5683,396.4735,397.5199,50186.0
2023-02-07 09:30:00,408.2,411.4,408.06,410.67,24648.0,395.4756,398.5759,395.34,397.8686,24648.0
2023-02-07 09:35:00,411.03,412.2,410.05,410.13,6934.0,398.2174,399.351,397.268,397.3455,6934.0
2023-02-07 09:40:00,410.06,410.45,409.21,410.08,6048.0,397.2777,397.6555,396.4542,397.297,6048.0
2023-02-07 09:45:00,409.94,411.11,409.0,411.11,7419.0,397.1614,398.2949,396.2507,398.2949,7419.0
2023-02-07 09:50:00,410.71,412.59,410.71,411.93,7898.0,397.9074,399.7288,397.9074,399.0894,7898.0
2023-02-07 09:55:00,412.11,413.41,411.87,412.9,8266.0,399.2638,400.5232,399.0312,400.0291,8266.0
2023-02-07 10:00:00,412.82,413.28,412.36,412.44,15849.0,399.9516,400.3973,399.506,399.5835,15849.0
2023-02-07 10:05:00,412.62,412.93,411.67,412.81,22842.0,399.7579,400.0582,398.8375,399.9419,22842.0
2023-02-07 10:10:00,412.81,413.11,410.81,410.81,22113.0,399.9419,400.2326,398.0043,398.0043,22113.0
2023-02-07 10:15:00,410.92,411.22,409.97,410.21,10079.0,398.1109,398.4015,397.1905,397.423,10079.0
2023-02-07 10:20:00,409.93,410.46,409.63,409.63,8949.0,397.1517,397.6652,396.8611,396.8611,8949.0
2023-02-07 10:25:00,409.74,410.37,408.46,408.51,13672.0,396.9676,397.578,395.7275,395.776,13672.0
2023-02-07 10:30:00,408.44,408.84,407.7,407.7,15148.0,395.7082,396.0957,394.9912,394.9912,15148.0
2023-02-07 10:35:00,407.49,408.21,407.38,407.42,7036.0,394.7878,395.4853,394.6812,394.72,7036.0
2023-02-07 10:40:00,407.36,407.72,406.66,406.85,5450.0,394.6618,395.0106,393.9836,394.1677,5450.0
2023-02-07 10:45:00,406.91,408.4,406.9,408.33,9971.0,394.2259,395.6694,394.2162,395.6016,9971.0
2023-02-07 10:50:00,408.76,408.8,407.09,407.09,7309.0,396.0182,396.0569,394.4002,394.4002,7309.0
2023-02-07 10:55:00,407.1,407.1,405.04,405.63,33825.0,394.4099,394.4099,392.4141,392.9858,33825.0
2023-02-07 11:00:00,405.77,406.22,405.64,405.69,6218.0,393.1214,393.5574,392.9954,393.0439,6218.0
2023-02-07 11:05:00,405.6,407.11,405.6,406.74,6203.0,392.9567,394.4196,392.9567,394.0612,6203.0
2023-02-07 11:10:00,406.53,406.86,406.28,406.33,7116.0,393.8577,394.1774,393.6155,393.6639,7116.0
2023-02-07 11:15:00,406.32,406.43,405.24,405.55,10206.0,393.6542,393.7608,392.6079,392.9082,10206.0
2023-02-07 11:20:00,405.55,406.02,405.4,405.77,4676.0,392.9082,393.3636,392.7629,393.1214,4676.0
2023-02-07 11:25:00,405.77,406.76,405.77,406.73,3109.0,393.1214,394.0805,393.1214,394.0515,3109.0
2023-02-07 11:30:00,406.79,407.09,406.58,407.09,1809.0,394.1096,394.4002,393.9061,394.4002,1809.0
2023-02-07 11:35:00,407.1,407.3,406.92,407.0,3847.0,394.4099,394.6037,394.2355,394.313,3847.0
2023-02-07 11:40:00,407.0,407.21,407.0,407.17,1819.0,394.313,394.5165,394.313,394.4778,1819.0
2023-02-07 11:45:00,407.36,407.87,407.06,407.59,6947.0,394.6618,395.1559,394.3712,394.8847,6947.0
2023-02-07 11:50:00,407.63,408.2,407.63,407.77,3501.0,394.9234,395.4756,394.9234,395.059,3501.0
2023-02-07 11:55:00,407.63,407.97,407.3,407.97,3776.0,394.9234,395.2528,394.6037,395.2528,3776.0
2023-02-07 12:00:00,408.22,408.28,407.69,407.77,4569.0,395.495,395.5531,394.9815,395.059,4569.0
2023-02-07 12:05:00,407.71,407.95,407.44,407.74,2308.0,395.0009,395.2334,394.7393,395.03,2308.0
2023-02-07 12:10:00,407.6,407.83,407.53,407.7,1804.0,394.8943,395.1172,394.8265,394.9912,1804.0
2023-02-07 12:15:00,407.77,407.83,407.4,407.81,4850.0,395.059,395.1172,394.7006,395.0978,4850.0
2023-02-07 12:20:00,407.81,407.82,407.43,407.51,3157.0,395.0978,395.1075,394.7296,394.8072,3157.0
2023-02-07 12:25:00,407.5,407.72,407.46,407.62,4875.0,394.7975,395.0106,394.7587,394.9137,4875.0
2023-02-07 12:30:00,407.69,407.73,406.94,406.95,4152.0,394.9815,395.0203,394.2549,394.2646,4152.0
2023-02-07 12:35:00,407.0,407.38,406.92,407.37,2074.0,394.313,394.6812,394.2355,394.6715,2074.0
2023-02-07 12:40:00,407.38,408.79,407.38,408.72,4879.0,394.6812,396.0473,394.6812,395.9794,4879.0
2023-02-07 12:45:00,409.0,409.94,409.0,409.71,6626.0,396.2507,397.1614,396.2507,396.9386,6626.0
2023-02-07 12:50:00,409.45,410.84,409.21,410.78,16140.0,396.6867,398.0333,396.4542,397.9752,16140.0
2023-02-07 12:55:00,410.69,411.2,410.44,410.5,9856.0,397.888,398.3821,397.6458,397.7039,9856.0
2023-02-07 13:00:00,410.68,411.11,410.36,410.81,8298.0,397.8783,398.2949,397.5683,398.0043,8298.0
2023-02-07 13:05:00,410.64,410.97,410.01,410.23,5950.0,397.8396,398.1593,397.2292,397.4424,5950.0
2023-02-07 13:10:00,410.23,410.78,409.5,409.89,6070.0,397.4424,397.9752,396.7351,397.113,6070.0
2023-02-07 13:15:00,409.7,409.73,408.52,408.88,9861.0,396.9289,396.958,395.7857,396.1344,9861.0
2023-02-07 13:20:00,408.89,409.42,408.25,408.31,4991.0,396.1441,396.6576,395.5241,395.5822,4991.0
2023-02-07 13:25:00,408.43,408.87,407.43,407.43,2975.0,395.6985,396.1248,394.7296,394.7296,2975.0
2023-02-07 13:30:00,407.0,407.0,405.24,405.24,9339.0,394.313,394.313,392.6079,392.6079,9339.0
2023-02-07 13:35:00,405.24,405.9,405.11,405.57,5896.0,392.6079,393.2473,392.482,392.9276,5896.0
2023-02-07 13:40:00,405.72,406.2,405.55,405.7,4058.0,393.0729,393.538,392.9082,393.0536,4058.0
2023-02-07 13:45:00,405.66,405.66,404.78,404.98,5814.0,393.0148,393.0148,392.1623,392.356,5814.0
2023-02-07 13:50:00,404.96,405.73,404.9,405.26,7805.0,392.3366,393.0826,392.2785,392.6273,7805.0
2023-02-07 13:55:00,405.32,405.42,404.96,405.23,3346.0,392.6854,392.7823,392.3366,392.5982,3346.0
2023-02-07 14:00:00,405.36,406.51,405.36,406.5,6039.0,392.7242,393.8383,392.7242,393.8286,6039.0
2023-02-07 14:05:00,406.38,407.87,406.38,407.72,4907.0,393.7124,395.1559,393.7124,395.0106,4907.0
2023-02-07 14:10:00,407.79,408.36,407.79,408.18,4106.0,395.0784,395.6307,395.0784,395.4563,4106.0
2023-02-07 14:15:00,408.32,409.33,408.19,409.33,4734.0,395.5919,396.5704,395.466,396.5704,4734.0
2023-02-07 14:20:00,409.05,410.28,408.95,410.28,8333.0,396.2991,397.4908,396.2023,397.4908,8333.0
2023-02-07 14:25:00,410.47,410.63,409.9,410.36,8264.0,397.6749,397.8299,397.1227,397.5683,8264.0
2023-02-07 14:30:00,410.29,410.87,410.26,410.5,3866.0,397.5005,398.0624,397.4714,397.7039,3866.0
2023-02-07 14:35:00,410.38,410.66,410.21,410.42,2773.0,397.5877,397.859,397.423,397.6264,2773.0
2023-02-07 14:40:00,410.12,410.65,409.94,409.99,2737.0,397.3358,397.8493,397.1614,397.2098,2737.0
2023-02-07 14:45:00,410.19,410.4,410.0,410.16,3932.0,397.4036,397.6071,397.2195,397.3745,3932.0
2023-02-07 14:50:00,409.94,410.74,409.93,410.74,5062.0,397.1614,397.9365,397.1517,397.9365,5062.0
2023-02-07 14:55:00,410.57,410.78,410.56,410.78,2672.0,397.7718,397.9752,397.7621,397.9752,2672.0
2023-02-07 15:00:00,410.95,411.58,409.98,409.99,8359.0,398.1399,398.7503,397.2002,397.2098,8359.0
2023-02-07 15:05:00,409.99,410.24,409.54,409.78,8040.0,397.2098,397.4521,396.7739,397.0064,8040.0
2023-02-07 15:10:00,410.0,410.1,409.72,409.89,3314.0,397.2195,397.3164,396.9483,397.113,3314.0
2023-02-07 15:15:00,410.11,410.23,409.66,409.74,5818.0,397.3261,397.4424,396.8901,396.9676,5818.0
2023-02-07 15:20:00,409.63,410.12,409.4,409.94,7158.0,396.8611,397.3358,396.6382,397.1614,7158.0
2023-02-07 15:25:00,409.9,410.8,409.63,410.77,3728.0,397.1227,397.9946,396.8611,397.9655,3728.0
2023-02-07 15:30:00,410.6,410.63,410.08,410.08,5430.0,397.8008,397.8299,397.297,397.297,5430.0
2023-02-07 15:35:00,409.75,410.12,409.6,410.1,12097.0,396.9773,397.3358,396.832,397.3164,12097.0
2023-02-07 15:40:00,410.12,410.22,409.78,409.89,14079.0,397.3358,397.4327,397.0064,397.113,14079.0
2023-02-07 15:45:00,409.93,410.5,409.81,410.14,9625.0,397.1517,397.7039,397.0355,397.3552,9625.0
2023-02-07 15:50:00,410.41,410.91,410.27,410.61,16593.0,397.6168,398.1012,397.4811,397.8105,16593.0
2023-02-07 15:55:00,410.54,410.65,409.36,409.7,35026.0,397.7427,397.8493,396.5995,396.9289,35026.0
2023-02-08 09:30:00,406.06,408.48,406.02,407.54,26396.0,393.4024,395.7469,393.3636,394.8362,26396.0
2023-02-08 09:35:00,407.77,409.52,407.77,409.52,3305.0,395.059,396.7545,395.059,396.7545,3305.0
2023-02-08 09:40:00,409.94,411.34,409.78,411.07,8474.0,397.1614,398.5178,397.0064,398.2562,8474.0
2023-02-08 09:45:00,410.88,411.5,409.92,410.21,10064.0,398.0721,398.6728,397.142,397.423,10064.0
2023-02-08 09:50:00,409.65,409.77,409.34,409.55,1425.0,396.8804,396.9967,396.5801,396.7836,1425.0
2023-02-08 09:55:00,409.35,411.07,409.32,410.8,2787.0,396.5898,398.2562,396.5607,397.9946,2787.0
2023-02-08 10:00:00,410.69,410.69,409.41,409.95,3371.0,397.888,397.888,396.6479,397.1711,3371.0
2023-02-08 10:05:00,409.86,409.87,408.5,409.09,8437.0,397.0839,397.0936,395.7663,396.3379,8437.0
2023-02-08 10:10:00,408.96,408.98,408.28,408.48,1506.0,396.212,396.2313,395.5531,395.7469,1506.0
2023-02-08 10:15:00,408.35,408.75,408.09,408.09,3472.0,395.621,396.0085,395.3691,395.3691,3472.0
2023-02-08 10:20:00,408.02,408.02,407.21,407.4,3345.0,395.3013,395.3013,394.5165,394.7006,3345.0
2023-02-08 10:25:00,407.55,407.89,407.07,407.35,3220.0,394.8459,395.1753,394.3809,394.6521,3220.0
2023-02-08 10:30:00,407.37,407.63,406.58,407.63,8909.0,394.6715,394.9234,393.9061,394.9234,8909.0
2023-02-08 10:35:00,407.54,407.54,407.06,407.28,2160.0,394.8362,394.8362,394.3712,394.5843,2160.0
2023-02-08 10:40:00,407.47,407.67,407.2,407.49,2772.0,394.7684,394.9622,394.5068,394.7878,2772.0
2023-02-08 10:45:00,407.32,408.0,407.21,407.41,3895.0,394.6231,395.2819,394.5165,394.7103,3895.0
2023-02-08 10:50:00,407.3,407.39,406.62,406.95,2793.0,394.6037,394.6909,393.9449,394.2646,2793.0
2023-02-08 10:55:00,406.78,407.44,406.77,407.44,1622.0,394.0999,394.7393,394.0902,394.7393,1622.0
2023-02-08 11:00:00,407.38,407.85,407.17,407.65,4195.0,394.6812,395.1366,394.4778,394.9428,4195.0
2023-02-08 11:05:00,407.98,408.28,407.85,408.17,1397.0,395.2625,395.5531,395.1366,395.4466,1397.0
2023-02-08 11:10:00,408.65,408.84,408.36,408.77,3058.0,395.9116,396.0957,395.6307,396.0279,3058.0
2023-02-08 11:15:00,408.92,410.16,408.92,409.87,10361.0,396.1732,397.3745,396.1732,397.0936,10361.0
2023-02-08 11:20:00,410.15,410.15,409.13,409.13,2304.0,397.3649,397.3649,396.3767,396.3767,2304.0
2023-02-08 11:25:00,408.97,408.97,408.54,408.54,1961.0,396.2216,396.2216,395.805,395.805,1961.0
2023-02-08 11:30:00,408.57,408.7,408.05,408.05,1341.0,395.8341,395.9601,395.3303,395.3303,1341.0
2023-02-08 11:35:00,408.5,409.16,408.42,409.16,8928.0,395.7663,396.4057,395.6888,396.4057,8928.0
2023-02-08 11:40:00,409.31,409.31,408.55,408.56,2494.0,396.551,396.551,395.8147,395.8244,2494.0
2023-02-08 11:45:00,408.5,408.98,408.5,408.57,1612.0,395.7663,396.2313,395.7663,395.8341,1612.0
2023-02-08 11:50:00,408.75,409.38,408.71,409.38,4134.0,396.0085,396.6189,395.9697,396.6189,4134.0
2023-02-08 11:55:00,409.39,409.71,409.37,409.54,5071.0,396.6285,396.9386,396.6092,396.7739,5071.0
2023-02-08 12:00:00,409.52,409.53,408.99,409.1,4334.0,396.7545,396.7642,396.241,396.3476,4334.0
2023-02-08 12:05:00,409.07,409.65,408.86,409.4,2670.0,396.3185,396.8804,396.1151,396.6382,2670.0
2023-02-08 12:10:00,409.57,410.39,409.57,409.89,6112.0,396.8029,397.5974,396.8029,397.113,6112.0
2023-02-08 12:15:00,409.64,410.61,409.63,410.6,5327.0,396.8708,397.8105,396.8611,397.8008,5327.0
2023-02-08 12:20:00,410.47,410.87,410.46,410.87,2376.0,397.6749,398.0624,397.6652,398.0624,2376.0
2023-02-08 12:25:00,410.84,410.87,410.14,410.17,8825.0,398.0333,398.0624,397.3552,397.3842,8825.0
2023-02-08 12:30:00,410.35,410.68,410.25,410.25,1930.0,397.5586,397.8783,397.4617,397.4617,1930.0
2023-02-08 12:35:00,410.07,410.1,409.75,409.93,1241.0,397.2874,397.3164,396.9773,397.1517,1241.0
2023-02-08 12:40:00,409.75,409.83,409.58,409.82,1210.0,396.9773,397.0548,396.8126,397.0451,1210.0
2023-02-08 12:45:00,410.25,410.41,410.21,410.36,1985.0,397.4617,397.6168,397.423,397.5683,1985.0
2023-02-08 12:50:00,410.56,410.61,410.12,410.12,1715.0,397.7621,397.8105,397.3358,397.3358,1715.0
2023-02-08 12:55:00,410.39,410.43,410.06,410.24,1100.0,397.5974,397.6361,397.2777,397.4521,1100.0
2023-02-08 13:00:00,410.23,410.86,410.17,410.63,1721.0,397.4424,398.0527,397.3842,397.8299,1721.0
2023-02-08 13:05:00,410.52,410.96,410.47,410.6,3714.0,397.7233,398.1496,397.6749,397.8008,3714.0
2023-02-08 13:10:00,410.77,411.27,410.66,411.16,6511.0,397.9655,398.4499,397.859,398.3434,6511.0
2023-02-08 13:15:00,411.16,411.27,410.73,410.74,3018.0,398.3434,398.4499,397.9268,397.9365,3018.0
2023-02-08 13:20:00,410.84,411.49,410.84,411.31,2433.0,398.0333,398.6631,398.0333,398.4887,2433.0
2023-02-08 13:25:00,411.31,411.31,410.4,410.4,1815.0,398.4887,398.4887,397.6071,397.6071,1815.0
2023-02-08 13:30:00,410.06,410.56,409.79,410.55,2162.0,397.2777,397.7621,397.0161,397.7524,2162.0
2023-02-08 13:35:00,410.5,411.19,410.47,410.64,2151.0,397.7039,398.3724,397.6749,397.8396,2151.0
2023-02-08 13:40:00,410.5,410.77,410.5,410.64,1150.0,397.7039,397.9655,397.7039,397.8396,1150.0
2023-02-08 13:45:00,410.54,410.56,410.1,410.1,891.0,397.7427,397.7621,397.3164,397.3164,891.0
2023-02-08 13:50:00,410.13,410.58,410.13,410.32,1100.0,397.3455,397.7815,397.3455,397.5296,1100.0
2023-02-08 13:55:00,410.24,410.41,409.9,410.22,2342.0,397.4521,397.6168,397.1227,397.4327,2342.0
2023-02-08 14:00:00,410.04,410.04,409.23,409.74,1675.0,397.2583,397.2583,396.4735,396.9676,1675.0
2023-02-08 14:05:00,409.84,409.84,409.56,409.69,1266.0,397.0645,397.0645,396.7932,396.9192,1266.0
2023-02-08 14:10:00,409.47,410.19,409.35,410.17,2568.0,396.7061,397.4036,396.5898,397.3842,2568.0
2023-02-08 14:15:00,410.19,410.58,410.05,410.19,9457.0,397.4036,397.7815,397.268,397.4036,9457.0
2023-02-08 14:20:00,410.14,410.14,409.75,409.76,6906.0,397.3552,397.3552,396.9773,396.987,6906.0
2023-02-08 14:25:00,409.81,410.09,409.63,409.63,4974.0,397.0355,397.3067,396.8611,396.8611,4974.0
2023-02-08 14:30:00,409.62,409.83,409.44,409.75,3723.0,396.8514,397.0548,396.677,396.9773,3723.0
2023-02-08 14:35:00,409.84,410.26,409.59,409.64,12259.0,397.0645,397.4714,396.8223,396.8708,12259.0
2023-02-08 14:40:00,409.64,409.8,408.96,409.2,7978.0,396.8708,397.0258,396.212,396.4445,7978.0
2023-02-08 14:45:00,409.1,409.23,408.78,408.9,27372.0,396.3476,396.4735,396.0376,396.1538,27372.0
2023-02-08 14:50:00,408.89,409.3,408.89,409.23,5116.0,396.1441,396.5414,396.1441,396.4735,5116.0
2023-02-08 14:55:00,409.13,409.38,409.09,409.25,5814.0,396.3767,396.6189,396.3379,396.4929,5814.0
2023-02-08 15:00:00,409.19,409.19,408.35,408.36,4631.0,396.4348,396.4348,395.621,395.6307,4631.0
2023-02-08 15:05:00,408.31,408.5,408.09,408.4,5097.0,395.5822,395.7663,395.3691,395.6694,5097.0
2023-02-08 15:10:00,408.32,408.32,407.75,407.85,49908.0,395.5919,395.5919,395.0397,395.1366,49908.0
2023-02-08 15:15:00,407.93,408.44,407.75,407.77,8246.0,395.2141,395.7082,395.0397,395.059,8246.0
2023-02-08 15:20:00,407.74,409.03,407.74,408.96,8553.0,395.03,396.2798,395.03,396.212,8553.0
2023-02-08 15:25:00,408.86,409.02,408.6,408.69,4097.0,396.1151,396.2701,395.8632,395.9504,4097.0
2023-02-08 15:30:00,408.6,408.94,408.4,408.47,9359.0,395.8632,396.1926,395.6694,395.7372,9359.0
2023-02-08 15:35:00,408.4,409.0,408.4,408.88,21350.0,395.6694,396.2507,395.6694,396.1344,21350.0
2023-02-08 15:40:00,408.82,408.94,408.43,408.63,11891.0,396.0763,396.1926,395.6985,395.8922,11891.0
2023-02-08 15:45:00,408.61,408.67,407.92,408.28,13589.0,395.8729,395.931,395.2044,395.5531,13589.0
2023-02-08 15:50:00,408.36,408.76,408.05,408.29,45070.0,395.6307,396.0182,395.3303,395.5628,45070.0
2023-02-08 15:55:00,408.28,408.32,407.57,407.79,100477.0,395.5531,395.5919,394.8653,395.0784,100477.0
2023-02-09 09:30:00,411.08,412.53,409.69,410.16,29841.0,398.2659,399.6707,396.9192,397.3745,29841.0
2023-02-09 09:35:00,409.87,410.84,408.94,410.2,9770.0,397.0936,398.0333,396.1926,397.4133,9770.0
2023-02-09 09:40:00,410.03,410.41,409.59,409.74,17750.0,397.2486,397.6168,396.8223,396.9676,17750.0
2023-02-09 09:45:00,409.74,409.99,409.13,409.74,12405.0,396.9676,397.2098,396.3767,396.9676,12405.0
2023-02-09 09:50:00,409.86,410.27,408.61,408.7,10892.0,397.0839,397.4811,395.8729,395.9601,10892.0
2023-02-09 09:55:00,408.87,409.11,407.13,407.68,7935.0,396.1248,396.3573,394.439,394.9719,7935.0
2023-02-09 10:00:00,407.72,409.2,407.72,408.97,3581.0,395.0106,396.4445,395.0106,396.2216,3581.0
2023-02-09 10:05:00,409.09,409.1,407.73,407.73,10461.0,396.3379,396.3476,395.0203,395.0203,10461.0
2023-02-09 10:10:00,407.62,408.01,407.29,407.74,8412.0,394.9137,395.2916,394.594,395.03,8412.0
2023-02-09 10:15:00,407.88,408.59,407.66,408.16,8909.0,395.1656,395.8535,394.9525,395.4369,8909.0
2023-02-09 10:20:00,407.89,408.98,407.86,408.98,18514.0,395.1753,396.2313,395.1462,396.2313,18514.0
2023-02-09 10:25:00,408.98,409.0,408.26,408.66,4587.0,396.2313,396.2507,395.5338,395.9213,4587.0
2023-02-09 10:30:00,408.92,408.93,407.91,408.67,9284.0,396.1732,396.1829,395.1947,395.931,9284.0
2023-02-09 10:35:00,408.67,409.04,408.27,408.72,16616.0,395.931,396.2895,395.5435,395.9794,16616.0
2023-02-09 10:40:00,408.72,409.33,408.49,408.6,11118.0,395.9794,396.5704,395.7566,395.8632,11118.0
2023-02-09 10:45:00,408.79,408.91,408.23,408.35,7846.0,396.0473,396.1635,395.5047,395.621,7846.0
2023-02-09 10:50:00,408.52,408.78,408.18,408.78,4610.0,395.7857,396.0376,395.4563,396.0376,4610.0
2023-02-09 10:55:00,408.75,409.93,408.75,409.87,11420.0,396.0085,397.1517,396.0085,397.0936,11420.0
2023-02-09 11:00:00,409.84,410.25,408.94,409.14,12507.0,397.0645,397.4617,396.1926,396.3863,12507.0
2023-02-09 11:05:00,409.16,409.81,408.94,409.81,3996.0,396.4057,397.0355,396.1926,397.0355,3996.0
2023-02-09 11:10:00,409.6,409.7,408.93,409.15,7723.0,396.832,396.9289,396.1829,396.396,7723.0
2023-02-09 11:15:00,409.15,409.24,408.7,409.07,15541.0,396.396,396.4832,395.9601,396.3185,15541.0
2023-02-09 11:20:00,409.16,409.26,408.58,408.82,6196.0,396.4057,396.5026,395.8438,396.0763,6196.0
2023-02-09 11:25:00,408.85,409.26,408.69,409.07,7459.0,396.1054,396.5026,395.9504,396.3185,7459.0
2023-02-09 11:30:00,409.0,409.11,408.7,409.11,4342.0,396.2507,396.3573,395.9601,396.3573,4342.0
2023-02-09 11:35:00,408.91,409.11,408.55,409.06,2539.0,396.1635,396.3573,395.8147,396.3088,2539.0
2023-02-09 11:40:00,409.11,409.11,408.74,408.95,5512.0,396.3573,396.3573,395.9988,396.2023,5512.0
2023-02-09 11:45:00,408.95,409.14,408.62,409.14,14509.0,396.2023,396.3863,395.8826,396.3863,14509.0
2023-02-09 11:50:00,409.11,409.55,409.01,409.46,18038.0,396.3573,396.7836,396.2604,396.6964,18038.0
2023-02-09 11:55:00,409.2,409.81,408.95,409.61,12288.0,396.4445,397.0355,396.2023,396.8417,12288.0
2023-02-09 12:00:00,409.64,409.73,409.46,409.69,3560.0,396.8708,396.958,396.6964,396.9192,3560.0
2023-02-09 12:05:00,409.48,410.32,409.48,410.31,3472.0,396.7157,397.5296,396.7157,397.5199,3472.0
2023-02-09 12:10:00,410.32,410.32,409.95,410.07,3581.0,397.5296,397.5296,397.1711,397.2874,3581.0
2023-02-09 12:15:00,409.97,410.06,409.33,410.06,7952.0,397.1905,397.2777,396.5704,397.2777,7952.0
2023-02-09 12:20:00,410.06,410.56,410.06,410.46,8512.0,397.2777,397.7621,397.2777,397.6652,8512.0
2023-02-09 12:25:00,410.46,410.8,410.13,410.13,5615.0,397.6652,397.9946,397.3455,397.3455,5615.0
2023-02-09 12:30:00,410.23,410.23,409.34,409.39,5630.0,397.4424,397.4424,396.5801,396.6285,5630.0
2023-02-09 12:35:00,409.59,409.68,409.2,409.33,2100.0,396.8223,396.9095,396.4445,396.5704,2100.0
2023-02-09 12:40:00,409.19,409.82,409.03,409.53,4194.0,396.4348,397.0451,396.2798,396.7642,4194.0
2023-02-09 12:45:00,409.46,409.67,409.32,409.67,5186.0,396.6964,396.8998,396.5607,396.8998,5186.0
2023-02-09 12:50:00,409.67,410.09,409.66,409.84,8220.0,396.8998,397.3067,396.8901,397.0645,8220.0
2023-02-09 12:55:00,410.01,410.62,409.89,410.43,4265.0,397.2292,397.8202,397.113,397.6361,4265.0
2023-02-09 13:00:00,410.55,410.77,410.11,410.54,14043.0,397.7524,397.9655,397.3261,397.7427,14043.0
2023-02-09 13:05:00,410.56,411.3,410.55,411.19,14133.0,397.7621,398.479,397.7524,398.3724,14133.0
2023-02-09 13:10:00,411.19,411.29,410.6,410.75,11949.0,398.3724,398.4693,397.8008,397.9462,11949.0
2023-02-09 13:15:00,410.9,410.94,410.62,410.94,3105.0,398.0915,398.1302,397.8202,398.1302,3105.0
2023-02-09 13:20:00,410.78,410.78,410.32,410.41,5223.0,397.9752,397.9752,397.5296,397.6168,5223.0
2023-02-09 13:25:00,410.45,411.0,410.26,410.27,9258.0,397.6555,398.1884,397.4714,397.4811,9258.0
2023-02-09 13:30:00,410.23,410.99,410.21,410.86,6214.0,397.4424,398.1787,397.423,398.0527,6214.0
2023-02-09 13:35:00,410.92,410.92,410.3,410.3,6002.0,398.1109,398.1109,397.5102,397.5102,6002.0
2023-02-09 13:40:00,410.28,410.5,409.87,410.5,2898.0,397.4908,397.7039,397.0936,397.7039,2898.0
2023-02-09 13:45:00,410.6,411.07,410.38,411.04,14762.0,397.8008,398.2562,397.5877,398.2271,14762.0
2023-02-09 13:50:00,411.15,411.82,411.09,411.62,3686.0,398.3337,398.9828,398.2756,398.789,3686.0
2023-02-09 13:55:00,411.75,411.84,411.5,411.56,4620.0,398.915,399.0022,398.6728,398.7309,4620.0
2023-02-09 14:00:00,411.69,411.97,411.54,411.55,6389.0,398.8569,399.1281,398.7115,398.7212,6389.0
2023-02-09 14:05:00,411.66,412.17,411.53,412.04,20059.0,398.8278,399.3219,398.7018,399.1959,20059.0
2023-02-09 14:10:00,412.0,412.01,411.57,411.81,4367.0,399.1572,399.1669,398.7406,398.9731,4367.0
2023-02-09 14:15:00,412.11,412.11,411.4,411.44,5865.0,399.2638,399.2638,398.5759,398.6146,5865.0
2023-02-09 14:20:00,411.5,411.79,411.5,411.61,6225.0,398.6728,398.9537,398.6728,398.7793,6225.0
2023-02-09 14:25:00,411.53,411.96,411.29,411.33,9586.0,398.7018,399.1184,398.4693,398.5081,9586.0
2023-02-09 14:30:00,411.32,411.56,410.39,410.62,5151.0,398.4984,398.7309,397.5974,397.8202,5151.0
2023-02-09 14:35:00,410.74,411.25,410.54,411.12,4224.0,397.9365,398.4306,397.7427,398.3046,4224.0
2023-02-09 14:40:00,411.12,411.32,410.95,411.31,3949.0,398.3046,398.4984,398.1399,398.4887,3949.0
2023-02-09 14:45:00,411.38,411.38,410.59,410.87,7033.0,398.5565,398.5565,397.7911,398.0624,7033.0
2023-02-09 14:50:00,410.75,410.88,410.04,410.19,6182.0,397.9462,398.0721,397.2583,397.4036,6182.0
2023-02-09 14:55:00,410.19,410.19,409.86,409.89,6767.0,397.4036,397.4036,397.0839,397.113,6767.0
2023-02-09 15:00:00,409.76,409.76,408.76,408.85,6199.0,396.987,396.987,396.0182,396.1054,6199.0
2023-02-09 15:05:00,408.92,409.12,408.41,409.06,7047.0,396.1732,396.367,395.6791,396.3088,7047.0
2023-02-09 15:10:00,409.13,409.26,408.61,408.81,9332.0,396.3767,396.5026,395.8729,396.0666,9332.0
2023-02-09 15:15:00,408.7,408.7,408.17,408.53,9151.0,395.9601,395.9601,395.4466,395.7954,9151.0
2023-02-09 15:20:00,408.39,408.96,408.29,408.31,7034.0,395.6597,396.212,395.5628,395.5822,7034.0
2023-02-09 15:25:00,408.21,408.84,408.07,408.74,7579.0,395.4853,396.0957,395.3497,395.9988,7579.0
2023-02-09 15:30:00,408.63,408.72,408.04,408.12,9229.0,395.8922,395.9794,395.3206,395.3981,9229.0
2023-02-09 15:35:00,408.09,408.47,407.83,408.31,9894.0,395.3691,395.7372,395.1172,395.5822,9894.0
2023-02-09 15:40:00,408.38,409.03,408.14,409.03,11134.0,395.65,396.2798,395.4175,396.2798,11134.0
2023-02-09 15:45:00,409.09,409.62,408.77,409.08,10923.0,396.3379,396.8514,396.0279,396.3282,10923.0
2023-02-09 15:50:00,409.27,409.51,408.83,408.84,18799.0,396.5123,396.7448,396.086,396.0957,18799.0
2023-02-09 15:55:00,408.78,408.8,407.97,408.16,47923.0,396.0376,396.0569,395.2528,395.4369,47923.0
2023-02-10 09:30:00,408.66,410.15,408.66,409.75,17585.0,395.9213,397.3649,395.9213,396.9773,17585.0
2023-02-10 09:35:00,409.44,409.87,408.94,409.09,3400.0,396.677,397.0936,396.1926,396.3379,3400.0
2023-02-10 09:40:00,408.75,409.39,408.38,408.95,4965.0,396.0085,396.6285,395.65,396.2023,4965.0
2023-02-10 09:45:00,408.76,409.89,408.3,409.51,11822.0,396.0182,397.113,395.5725,396.7448,11822.0
2023-02-10 09:50:00,409.43,409.54,408.55,408.62,8575.0,396.6673,396.7739,395.8147,395.8826,8575.0
2023-02-10 09:55:00,408.59,409.29,408.16,409.25,11151.0,395.8535,396.5317,395.4369,396.4929,11151.0
2023-02-10 10:00:00,408.98,409.41,408.63,409.22,6706.0,396.2313,396.6479,395.8922,396.4638,6706.0
2023-02-10 10:05:00,409.41,410.54,409.32,410.0,9701.0,396.6479,397.7427,396.5607,397.2195,9701.0
2023-02-10 10:10:00,410.03,411.7,410.03,411.7,7635.0,397.2486,398.8665,397.2486,398.8665,7635.0
2023-02-10 10:15:00,411.94,413.03,411.65,411.9,12575.0,399.0991,400.1551,398.8181,399.0603,12575.0
2023-02-10 10:20:00,411.86,412.59,411.32,412.48,5380.0,399.0216,399.7288,398.4984,399.6222,5380.0
2023-02-10 10:25:00,412.9,413.31,412.48,413.22,7701.0,400.0291,400.4264,399.6222,400.3392,7701.0
2023-02-10 10:30:00,413.49,414.66,413.27,414.55,15838.0,400.6007,401.7343,400.3876,401.6277,15838.0
2023-02-10 10:35:00,414.75,414.76,413.76,414.59,13209.0,401.8215,401.8312,400.8623,401.6665,13209.0
2023-02-10 10:40:00,414.5,415.38,414.22,415.1,11176.0,401.5793,402.4318,401.308,402.1606,11176.0
2023-02-10 10:45:00,415.18,416.0,414.74,415.18,11129.0,402.2381,403.0325,401.8118,402.2381,11129.0
2023-02-10 10:50:00,415.34,415.38,414.02,414.16,10394.0,402.3931,402.4318,401.1142,401.2499,10394.0
2023-02-10 10:55:00,414.31,414.36,413.63,413.92,10462.0,401.3952,401.4436,400.7364,401.0173,10462.0
2023-02-10 11:00:00,413.89,415.41,413.89,415.21,7456.0,400.9883,402.4609,400.9883,402.2671,7456.0
2023-02-10 11:05:00,415.1,416.39,415.1,416.11,12731.0,402.1606,403.4103,402.1606,403.1391,12731.0
2023-02-10 11:10:00,416.12,416.48,415.17,415.17,7422.0,403.1488,403.4975,402.2284,402.2284,7422.0
2023-02-10 11:15:00,415.37,416.64,415.2,416.59,6513.0,402.4221,403.6526,402.2574,403.6041,6513.0
2023-02-10 11:20:00,416.81,416.96,415.88,416.18,6928.0,403.8173,403.9626,402.9162,403.2069,6928.0
2023-02-10 11:25:00,416.1,416.69,415.59,415.59,5981.0,403.1294,403.701,402.6353,402.6353,5981.0
2023-02-10 11:30:00,415.52,415.74,414.59,414.87,7834.0,402.5675,402.7806,401.6665,401.9377,7834.0
2023-02-10 11:35:00,415.07,415.07,414.35,414.62,1940.0,402.1315,402.1315,401.4339,401.6955,1940.0
2023-02-10 11:40:00,414.62,415.18,414.21,414.29,3940.0,401.6955,402.2381,401.2983,401.3758,3940.0
2023-02-10 11:45:00,414.47,414.6,413.89,414.39,3723.0,401.5502,401.6761,400.9883,401.4727,3723.0
2023-02-10 11:50:00,414.24,414.62,413.7,414.61,3734.0,401.3274,401.6955,400.8042,401.6858,3734.0
2023-02-10 11:55:00,414.36,414.94,414.36,414.47,5463.0,401.4436,402.0055,401.4436,401.5502,5463.0
2023-02-10 12:00:00,414.6,414.61,413.43,413.44,5013.0,401.6761,401.6858,400.5426,400.5523,5013.0
2023-02-10 12:05:00,413.86,414.24,413.52,413.77,8555.0,400.9592,401.3274,400.6298,400.872,8555.0
2023-02-10 12:10:00,413.81,414.24,413.05,413.14,4901.0,400.9108,401.3274,400.1745,400.2617,4901.0
2023-02-10 12:15:00,413.12,413.42,412.96,413.19,3847.0,400.2423,400.5329,400.0873,400.3101,3847.0
2023-02-10 12:20:00,413.31,413.6,412.75,412.75,8492.0,400.4264,400.7073,399.8838,399.8838,8492.0
2023-02-10 12:25:00,412.85,413.45,412.82,413.28,4342.0,399.9807,400.562,399.9516,400.3973,4342.0
2023-02-10 12:30:00,413.39,414.21,413.29,414.17,5456.0,400.5039,401.2983,400.407,401.2595,5456.0
2023-02-10 12:35:00,414.2,414.57,414.16,414.33,4779.0,401.2886,401.6471,401.2499,401.4146,4779.0
2023-02-10 12:40:00,414.37,414.41,414.27,414.36,2600.0,401.4533,401.4921,401.3564,401.4436,2600.0
2023-02-10 12:45:00,414.43,414.93,414.24,414.28,9176.0,401.5114,401.9959,401.3274,401.3661,9176.0
2023-02-10 12:50:00,414.33,415.44,414.33,415.42,9185.0,401.4146,402.49,401.4146,402.4706,9185.0
2023-02-10 12:55:00,415.44,416.07,415.41,415.78,5292.0,402.49,403.1003,402.4609,402.8194,5292.0
2023-02-10 13:00:00,416.05,416.05,415.14,415.15,4455.0,403.0809,403.0809,402.1993,402.209,4455.0
2023-02-10 13:05:00,415.13,415.59,415.13,415.33,2540.0,402.1896,402.6353,402.1896,402.3834,2540.0
2023-02-10 13:10:00,415.49,415.9,414.92,414.98,9926.0,402.5384,402.9356,401.9862,402.0443,9926.0
2023-02-10 13:15:00,415.25,415.75,415.18,415.75,6459.0,402.3059,402.7903,402.2381,402.7903,6459.0
2023-02-10 13:20:00,415.77,416.05,415.62,415.86,6488.0,402.8097,403.0809,402.6643,402.8969,6488.0
2023-02-10 13:25:00,415.92,416.08,415.58,415.59,5571.0,402.955,403.11,402.6256,402.6353,5571.0
2023-02-10 13:30:00,415.56,415.61,415.29,415.31,2700.0,402.6062,402.6547,402.3446,402.364,2700.0
2023-02-10 13:35:00,415.44,415.87,415.26,415.87,4507.0,402.49,402.9066,402.3156,402.9066,4507.0
2023-02-10 13:40:00,416.07,416.07,415.43,415.54,5775.0,403.1003,403.1003,402.4803,402.5868,5775.0
2023-02-10 13:45:00,415.6,416.2,415.34,415.84,7380.0,402.645,403.2263,402.3931,402.8775,7380.0
2023-02-10 13:50:00,415.74,415.84,415.09,415.25,5611.0,402.7806,402.8775,402.1509,402.3059,5611.0
2023-02-10 13:55:00,415.32,415.62,415.15,415.33,8310.0,402.3737,402.6643,402.209,402.3834,8310.0
2023-02-10 14:00:00,415.37,415.37,415.01,415.14,4698.0,402.4221,402.4221,402.0734,402.1993,4698.0
2023-02-10 14:05:00,415.15,415.39,415.03,415.39,5026.0,402.209,402.4415,402.0927,402.4415,5026.0
2023-02-10 14:10:00,415.41,415.61,415.33,415.61,2246.0,402.4609,402.6547,402.3834,402.6547,2246.0
2023-02-10 14:15:00,415.59,416.0,415.43,415.84,5225.0,402.6353,403.0325,402.4803,402.8775,5225.0
2023-02-10 14:20:00,415.83,415.86,415.58,415.83,3237.0,402.8678,402.8969,402.6256,402.8678,3237.0
2023-02-10 14:25:00,415.71,415.85,415.62,415.75,3841.0,402.7515,402.8872,402.6643,402.7903,3841.0
2023-02-10 14:30:00,415.62,415.91,415.4,415.58,9416.0,402.6643,402.9453,402.4512,402.6256,9416.0
2023-02-10 14:35:00,415.75,415.75,415.05,415.21,13331.0,402.7903,402.7903,402.1121,402.2671,13331.0
2023-02-10 14:40:00,415.24,415.66,415.19,415.66,10041.0,402.2962,402.7031,402.2478,402.7031,10041.0
2023-02-10 14:45:00,415.67,415.73,415.21,415.41,7309.0,402.7128,402.7709,402.2671,402.4609,7309.0
2023-02-10 14:50:00,415.31,416.32,415.31,416.32,6322.0,402.364,403.3425,402.364,403.3425,6322.0
2023-02-10 14:55:00,416.32,416.59,415.88,416.02,8499.0,403.3425,403.6041,402.9162,403.0519,8499.0
2023-02-10 15:00:00,416.14,416.35,415.28,415.38,14363.0,403.1681,403.3716,402.3349,402.4318,14363.0
2023-02-10 15:05:00,415.36,416.07,415.34,416.07,6599.0,402.4125,403.1003,402.3931,403.1003,6599.0
2023-02-10 15:10:00,416.04,416.17,415.61,415.65,8007.0,403.0713,403.1972,402.6547,402.6934,8007.0
2023-02-10 15:15:00,415.63,415.63,415.11,415.56,8164.0,402.674,402.674,402.1702,402.6062,8164.0
2023-02-10 15:20:00,415.65,415.65,415.15,415.16,7600.0,402.6934,402.6934,402.209,402.2187,7600.0
2023-02-10 15:25:00,415.12,415.47,415.04,415.36,5823.0,402.1799,402.519,402.1024,402.4125,5823.0
2023-02-10 15:30:00,415.38,416.18,415.37,415.97,12392.0,402.4318,403.2069,402.4221,403.0034,12392.0
2023-02-10 15:35:00,416.09,416.81,416.02,416.79,11227.0,403.1197,403.8173,403.0519,403.7979,11227.0
2023-02-10 15:40:00,416.79,416.89,416.3,416.89,14308.0,403.7979,403.8948,403.3232,403.8948,14308.0
2023-02-10 15:45:00,416.89,417.69,416.89,417.56,17265.0,403.8948,404.6698,403.8948,404.5439,17265.0
2023-02-10 15:50:00,417.65,417.89,417.25,417.53,30109.0,404.6311,404.8636,404.2435,404.5148,30109.0
2023-02-10 15:55:00,417.53,418.44,417.5,418.02,73223.0,404.5148,405.3964,404.4857,404.9895,73223.0
2023-02-13 09:30:00,419.38,423.39,419.07,420.4,44064.0,406.3071,410.1921,406.0068,407.2953,44064.0
2023-02-13 09:35:00,420.48,421.05,420.01,420.01,8898.0,407.3729,407.9251,406.9175,406.9175,8898.0
2023-02-13 09:40:00,420.16,420.17,418.18,418.63,9958.0,407.0628,407.0725,405.1445,405.5805,9958.0
2023-02-13 09:45:00,419.02,419.2,418.51,418.81,8947.0,405.9584,406.1328,405.4643,405.7549,8947.0
2023-02-13 09:50:00,418.94,419.08,417.93,418.52,7873.0,405.8809,406.0165,404.9023,405.4739,7873.0
2023-02-13 09:55:00,418.53,419.05,418.33,418.4,5021.0,405.4836,405.9874,405.2899,405.3577,5021.0
2023-02-13 10:00:00,418.34,418.76,417.84,418.33,6806.0,405.2996,405.7065,404.8151,405.2899,6806.0
2023-02-13 10:05:00,418.54,419.08,418.31,419.07,5695.0,405.4933,406.0165,405.2705,406.0068,5695.0
2023-02-13 10:10:00,418.95,419.12,417.65,417.93,11684.0,405.8905,406.0552,404.6311,404.9023,11684.0
2023-02-13 10:15:00,418.09,418.09,416.09,417.14,14775.0,405.0574,405.0574,403.1197,404.137,14775.0
2023-02-13 10:20:00,417.22,418.0,417.01,417.65,3514.0,404.2145,404.9702,404.011,404.6311,3514.0
2023-02-13 10:25:00,417.71,418.62,417.71,418.62,3223.0,404.6892,405.5708,404.6892,405.5708,3223.0
2023-02-13 10:30:00,418.49,419.95,418.41,419.71,3004.0,405.4449,406.8594,405.3674,406.6269,3004.0
2023-02-13 10:35:00,419.56,419.62,418.87,419.61,7903.0,406.4815,406.5397,405.813,406.53,7903.0
2023-02-13 10:40:00,419.74,420.39,419.74,419.91,10107.0,406.6559,407.2857,406.6559,406.8206,10107.0
2023-02-13 10:45:00,419.91,420.84,419.91,420.84,7621.0,406.8206,407.7216,406.8206,407.7216,7621.0
2023-02-13 10:50:00,421.09,421.49,420.88,421.05,3620.0,407.9638,408.3514,407.7604,407.9251,3620.0
2023-02-13 10:55:00,421.05,421.1,420.62,420.68,3665.0,407.9251,407.9735,407.5085,407.5666,3665.0
2023-02-13 11:00:00,420.77,421.02,420.53,420.58,2255.0,407.6538,407.896,407.4213,407.4697,2255.0
2023-02-13 11:05:00,420.83,420.93,419.93,419.93,4552.0,407.7119,407.8088,406.84,406.84,4552.0
2023-02-13 11:10:00,419.93,420.06,419.61,419.86,5162.0,406.84,406.9659,406.53,406.7722,5162.0
2023-02-13 11:15:00,419.93,420.11,419.31,419.31,6884.0,406.84,407.0144,406.2393,406.2393,6884.0
2023-02-13 11:20:00,419.22,419.36,418.55,418.92,6902.0,406.1521,406.2878,405.503,405.8615,6902.0
2023-02-13 11:25:00,419.0,419.73,418.74,419.69,7240.0,405.939,406.6462,405.6871,406.6075,7240.0
2023-02-13 11:30:00,419.58,419.58,418.68,418.69,6492.0,406.5009,406.5009,405.629,405.6387,6492.0
2023-02-13 11:35:00,418.51,418.95,418.35,418.84,4552.0,405.4643,405.8905,405.3092,405.784,4552.0
2023-02-13 11:40:00,418.86,420.05,418.82,419.95,8993.0,405.8034,406.9563,405.7646,406.8594,8993.0
2023-02-13 11:45:00,419.95,420.52,419.66,419.66,4901.0,406.8594,407.4116,406.5784,406.5784,4901.0
2023-02-13 11:50:00,419.46,419.46,418.74,418.74,3683.0,406.3846,406.3846,405.6871,405.6871,3683.0
2023-02-13 11:55:00,418.73,419.69,418.7,419.69,3774.0,405.6774,406.6075,405.6483,406.6075,3774.0
2023-02-13 12:00:00,419.7,419.86,419.45,419.5,1541.0,406.6172,406.7722,406.375,406.4234,1541.0
2023-02-13 12:05:00,419.33,419.33,418.62,418.81,6549.0,406.2587,406.2587,405.5708,405.7549,6549.0
2023-02-13 12:10:00,418.82,418.82,418.02,418.02,2168.0,405.7646,405.7646,404.9895,404.9895,2168.0
2023-02-13 12:15:00,418.24,418.24,417.77,417.78,4255.0,405.2027,405.2027,404.7473,404.757,4255.0
2023-02-13 12:20:00,417.69,418.25,417.5,418.18,2724.0,404.6698,405.2124,404.4857,405.1445,2724.0
2023-02-13 12:25:00,418.19,418.65,418.0,418.65,2238.0,405.1542,405.5999,404.9702,405.5999,2238.0
2023-02-13 12:30:00,418.53,418.53,418.1,418.28,4172.0,405.4836,405.4836,405.067,405.2414,4172.0
2023-02-13 12:35:00,418.34,418.34,417.33,417.52,9623.0,405.2996,405.2996,404.321,404.5051,9623.0
2023-02-13 12:40:00,417.67,417.86,417.12,417.18,5978.0,404.6504,404.8345,404.1176,404.1757,5978.0
2023-02-13 12:45:00,417.18,417.38,416.86,417.0,4953.0,404.1757,404.3695,403.8657,404.0013,4953.0
2023-02-13 12:50:00,416.87,417.26,416.8,417.11,5570.0,403.8754,404.2532,403.8076,404.1079,5570.0
2023-02-13 12:55:00,417.07,417.2,416.62,416.63,10146.0,404.0691,404.1951,403.6332,403.6429,10146.0
2023-02-13 13:00:00,416.8,416.94,416.6,416.71,11895.0,403.8076,403.9432,403.6138,403.7204,11895.0
2023-02-13 13:05:00,416.52,416.52,416.21,416.21,5055.0,403.5363,403.5363,403.236,403.236,5055.0
2023-02-13 13:10:00,416.06,416.2,415.93,416.16,4929.0,403.0906,403.2263,402.9647,403.1875,4929.0
2023-02-13 13:15:00,416.08,416.49,415.89,416.25,5429.0,403.11,403.5072,402.9259,403.2747,5429.0
2023-02-13 13:20:00,416.29,416.65,416.28,416.4,3524.0,403.3135,403.6622,403.3038,403.42,3524.0
2023-02-13 13:25:00,416.56,416.63,416.12,416.17,1747.0,403.575,403.6429,403.1488,403.1972,1747.0
2023-02-13 13:30:00,416.24,416.59,416.12,416.42,2920.0,403.265,403.6041,403.1488,403.4394,2920.0
2023-02-13 13:35:00,416.42,416.45,416.0,416.12,17290.0,403.4394,403.4685,403.0325,403.1488,17290.0
2023-02-13 13:40:00,416.12,416.22,415.53,415.73,55892.0,403.1488,403.2456,402.5772,402.7709,55892.0
2023-02-13 13:45:00,415.82,416.65,415.75,416.46,6049.0,402.8581,403.6622,402.7903,403.4782,6049.0
2023-02-13 13:50:00,416.47,416.47,415.79,416.01,4909.0,403.4879,403.4879,402.829,403.0422,4909.0
2023-02-13 13:55:00,416.13,416.5,416.13,416.34,10582.0,403.1585,403.5169,403.1585,403.3619,10582.0
2023-02-13 14:00:00,416.43,416.86,416.16,416.37,6021.0,403.4491,403.8657,403.1875,403.391,6021.0
2023-02-13 14:05:00,416.24,416.34,415.46,415.55,13350.0,403.265,403.3619,402.5093,402.5965,13350.0
2023-02-13 14:10:00,415.55,416.55,415.55,416.31,8561.0,402.5965,403.5654,402.5965,403.3328,8561.0
2023-02-13 14:15:00,416.31,416.31,415.59,415.86,5819.0,403.3328,403.3328,402.6353,402.8969,5819.0
2023-02-13 14:20:00,415.91,415.98,415.36,415.44,3826.0,402.9453,403.0131,402.4125,402.49,3826.0
2023-02-13 14:25:00,415.6,415.74,415.21,415.63,11986.0,402.645,402.7806,402.2671,402.674,11986.0
2023-02-13 14:30:00,415.63,415.78,415.0,415.0,13666.0,402.674,402.8194,402.0637,402.0637,13666.0
2023-02-13 14:35:00,415.11,415.74,415.09,415.26,2635.0,402.1702,402.7806,402.1509,402.3156,2635.0
2023-02-13 14:40:00,415.19,415.5,414.95,415.5,3247.0,402.2478,402.5481,402.0152,402.5481,3247.0
2023-02-13 14:45:00,415.5,415.53,415.15,415.32,3437.0,402.5481,402.5772,402.209,402.3737,3437.0
2023-02-13 14:50:00,415.33,415.9,415.33,415.89,2666.0,402.3834,402.9356,402.3834,402.9259,2666.0
2023-02-13 14:55:00,415.91,416.07,415.78,415.81,5370.0,402.9453,403.1003,402.8194,402.8484,5370.0
2023-02-13 15:00:00,415.75,415.96,415.38,415.76,4874.0,402.7903,402.9937,402.4318,402.8,4874.0
2023-02-13 15:05:00,416.03,416.82,416.01,416.52,9115.0,403.0616,403.8269,403.0422,403.5363,9115.0
2023-02-13 15:10:00,416.5,416.5,415.95,416.25,9416.0,403.5169,403.5169,402.9841,403.2747,9416.0
2023-02-13 15:15:00,416.27,416.38,415.43,415.62,5419.0,403.2941,403.4007,402.4803,402.6643,5419.0
2023-02-13 15:20:00,415.59,416.01,415.42,415.46,6500.0,402.6353,403.0422,402.4706,402.5093,6500.0
2023-02-13 15:25:00,415.54,415.96,415.36,415.9,15812.0,402.5868,402.9937,402.4125,402.9356,15812.0
2023-02-13 15:30:00,415.98,416.32,415.72,416.0,8045.0,403.0131,403.3425,402.7612,403.0325,8045.0
2023-02-13 15:35:00,416.12,416.55,415.96,416.45,10954.0,403.1488,403.5654,402.9937,403.4685,10954.0
2023-02-13 15:40:00,416.41,416.58,415.97,416.07,13523.0,403.4297,403.5944,403.0034,403.1003,13523.0
2023-02-13 15:45:00,415.97,416.07,415.23,415.37,28235.0,403.0034,403.1003,402.2865,402.4221,28235.0
2023-02-13 15:50:00,415.3,415.3,414.38,414.5,30186.0,402.3543,402.3543,401.463,401.5793,30186.0
2023-02-13 15:55:00,414.6,415.33,414.14,415.21,75753.0,401.6761,402.3834,401.2305,402.2671,75753.0
2023-02-14 09:30:00,415.38,415.38,412.1,412.4,29365.0,402.4318,402.4318,399.2541,399.5447,29365.0
2023-02-14 09:35:00,412.08,412.46,411.44,412.18,16285.0,399.2347,399.6029,398.6146,399.3316,16285.0
2023-02-14 09:40:00,412.34,412.63,411.61,412.21,8067.0,399.4866,399.7676,398.7793,399.3606,8067.0
2023-02-14 09:45:00,412.43,413.58,411.86,412.31,21963.0,399.5738,400.6879,399.0216,399.4575,21963.0
2023-02-14 09:50:00,412.11,412.76,411.71,411.71,15975.0,399.2638,399.8935,398.8762,398.8762,15975.0
2023-02-14 09:55:00,412.1,413.37,411.9,412.46,11508.0,399.2541,400.4845,399.0603,399.6029,11508.0
2023-02-14 10:00:00,412.36,412.42,411.12,411.31,11292.0,399.506,399.5641,398.3046,398.4887,11292.0
2023-02-14 10:05:00,411.02,411.45,410.58,410.82,15385.0,398.2077,398.6243,397.7815,398.014,15385.0
2023-02-14 10:10:00,410.96,411.64,410.74,410.83,14358.0,398.1496,398.8084,397.9365,398.0237,14358.0
2023-02-14 10:15:00,410.98,411.24,410.33,410.33,12204.0,398.169,398.4209,397.5392,397.5392,12204.0
2023-02-14 10:20:00,410.47,410.47,409.27,409.48,20092.0,397.6749,397.6749,396.5123,396.7157,20092.0
2023-02-14 10:25:00,409.19,409.43,407.95,408.03,28321.0,396.4348,396.6673,395.2334,395.3109,28321.0
2023-02-14 10:30:00,408.07,409.31,407.64,408.4,27553.0,395.3497,396.551,394.9331,395.6694,27553.0
2023-02-14 10:35:00,408.06,408.13,406.14,406.23,25813.0,395.34,395.4078,393.4799,393.5671,25813.0
2023-02-14 10:40:00,406.05,406.5,405.42,405.58,13007.0,393.3927,393.8286,392.7823,392.9373,13007.0
2023-02-14 10:45:00,405.5,405.56,404.47,405.38,18510.0,392.8598,392.9179,391.8619,392.7435,18510.0
2023-02-14 10:50:00,405.21,405.34,404.51,405.09,8289.0,392.5788,392.7048,391.9007,392.4626,8289.0
2023-02-14 10:55:00,405.18,405.87,405.0,405.43,9151.0,392.5498,393.2183,392.3754,392.792,9151.0
2023-02-14 11:00:00,405.28,406.54,405.28,406.5,7073.0,392.6467,393.8674,392.6467,393.8286,7073.0
2023-02-14 11:05:00,406.56,406.84,406.11,406.11,5479.0,393.8868,394.158,393.4508,393.4508,5479.0
2023-02-14 11:10:00,406.17,406.51,405.93,406.47,3258.0,393.5089,393.8383,393.2764,393.7996,3258.0
2023-02-14 11:15:00,406.33,406.97,405.97,406.57,5187.0,393.6639,394.284,393.3152,393.8965,5187.0
2023-02-14 11:20:00,406.57,406.74,406.19,406.37,3830.0,393.8965,394.0612,393.5283,393.7027,3830.0
2023-02-14 11:25:00,406.18,406.26,405.0,405.0,6371.0,393.5186,393.5961,392.3754,392.3754,6371.0
2023-02-14 11:30:00,404.95,405.55,404.31,404.73,15797.0,392.327,392.9082,391.7069,392.1138,15797.0
2023-02-14 11:35:00,405.27,406.05,405.24,405.81,2596.0,392.637,393.3927,392.6079,393.1601,2596.0
2023-02-14 11:40:00,405.65,405.76,404.9,405.14,4127.0,393.0051,393.1117,392.2785,392.511,4127.0
2023-02-14 11:45:00,405.09,405.38,404.89,405.21,5273.0,392.4626,392.7435,392.2688,392.5788,5273.0
2023-02-14 11:50:00,405.16,405.16,404.14,404.86,6628.0,392.5304,392.5304,391.5422,392.2398,6628.0
2023-02-14 11:55:00,404.76,404.99,404.5,404.65,3142.0,392.1429,392.3657,391.891,392.0363,3142.0
2023-02-14 12:00:00,404.68,406.17,404.68,406.17,5892.0,392.0654,393.5089,392.0654,393.5089,5892.0
2023-02-14 12:05:00,406.04,406.14,405.54,406.0,4060.0,393.383,393.4799,392.8986,393.3442,4060.0
2023-02-14 12:10:00,406.25,407.06,406.25,407.06,3101.0,393.5864,394.3712,393.5864,394.3712,3101.0
2023-02-14 12:15:00,407.13,407.36,406.92,407.31,4599.0,394.439,394.6618,394.2355,394.6134,4599.0
2023-02-14 12:20:00,407.39,407.85,407.15,407.24,3908.0,394.6909,395.1366,394.4584,394.5456,3908.0
2023-02-14 12:25:00,407.27,407.85,407.26,407.57,3000.0,394.5746,395.1366,394.5649,394.8653,3000.0
2023-02-14 12:30:00,407.37,407.9,407.1,407.85,5748.0,394.6715,395.185,394.4099,395.1366,5748.0
2023-02-14 12:35:00,407.9,408.12,407.41,407.56,17398.0,395.185,395.3981,394.7103,394.8556,17398.0
2023-02-14 12:40:00,407.7,408.01,407.57,407.6,3615.0,394.9912,395.2916,394.8653,394.8943,3615.0
2023-02-14 12:45:00,407.47,407.74,407.4,407.65,2770.0,394.7684,395.03,394.7006,394.9428,2770.0
2023-02-14 12:50:00,407.59,407.81,407.45,407.63,5677.0,394.8847,395.0978,394.749,394.9234,5677.0
2023-02-14 12:55:00,407.67,408.17,407.67,408.04,5938.0,394.9622,395.4466,394.9622,395.3206,5938.0
2023-02-14 13:00:00,408.04,409.43,407.94,409.13,5390.0,395.3206,396.6673,395.2237,396.3767,5390.0
2023-02-14 13:05:00,409.4,409.73,409.11,409.3,9121.0,396.6382,396.958,396.3573,396.5414,9121.0
2023-02-14 13:10:00,409.42,409.81,409.0,409.32,5553.0,396.6576,397.0355,396.2507,396.5607,5553.0
2023-02-14 13:15:00,409.5,409.66,409.24,409.41,8343.0,396.7351,396.8901,396.4832,396.6479,8343.0
2023-02-14 13:20:00,409.4,409.47,409.0,409.47,6965.0,396.6382,396.7061,396.2507,396.7061,6965.0
2023-02-14 13:25:00,409.34,409.34,408.82,409.0,1718.0,396.5801,396.5801,396.0763,396.2507,1718.0
2023-02-14 13:30:00,409.0,409.25,408.84,409.13,6595.0,396.2507,396.4929,396.0957,396.3767,6595.0
2023-02-14 13:35:00,409.36,409.36,408.86,409.2,3558.0,396.5995,396.5995,396.1151,396.4445,3558.0
2023-02-14 13:40:00,409.29,409.5,408.95,409.08,8601.0,396.5317,396.7351,396.2023,396.3282,8601.0
2023-02-14 13:45:00,409.18,409.56,409.17,409.29,6226.0,396.4251,396.7932,396.4154,396.5317,6226.0
2023-02-14 13:50:00,409.5,409.65,409.31,409.61,3029.0,396.7351,396.8804,396.551,396.8417,3029.0
2023-02-14 13:55:00,409.75,410.14,409.75,409.96,5733.0,396.9773,397.3552,396.9773,397.1808,5733.0
2023-02-14 14:00:00,409.89,410.01,409.65,409.65,2362.0,397.113,397.2292,396.8804,396.8804,2362.0
2023-02-14 14:05:00,409.54,409.54,408.73,408.76,4260.0,396.7739,396.7739,395.9891,396.0182,4260.0
2023-02-14 14:10:00,408.79,409.18,408.74,409.17,3682.0,396.0473,396.4251,395.9988,396.4154,3682.0
2023-02-14 14:15:00,409.18,409.71,409.1,409.57,7166.0,396.4251,396.9386,396.3476,396.8029,7166.0
2023-02-14 14:20:00,409.56,409.62,409.3,409.62,2792.0,396.7932,396.8514,396.5414,396.8514,2792.0
2023-02-14 14:25:00,409.58,409.83,409.17,409.83,4590.0,396.8126,397.0548,396.4154,397.0548,4590.0
2023-02-14 14:30:00,409.75,410.87,409.71,410.87,4387.0,396.9773,398.0624,396.9386,398.0624,4387.0
2023-02-14 14:35:00,411.0,411.17,410.84,411.04,3160.0,398.1884,398.3531,398.0333,398.2271,3160.0
2023-02-14 14:40:00,411.21,411.4,411.02,411.05,5453.0,398.3918,398.5759,398.2077,398.2368,5453.0
2023-02-14 14:45:00,410.98,411.17,410.71,410.71,4074.0,398.169,398.3531,397.9074,397.9074,4074.0
2023-02-14 14:50:00,410.86,410.89,410.4,410.78,4961.0,398.0527,398.0818,397.6071,397.9752,4961.0
2023-02-14 14:55:00,410.78,410.93,410.57,410.88,2500.0,397.9752,398.1205,397.7718,398.0721,2500.0
2023-02-14 15:00:00,410.88,411.49,410.88,411.0,4353.0,398.0721,398.6631,398.0721,398.1884,4353.0
2023-02-14 15:05:00,411.0,411.06,410.54,410.54,8160.0,398.1884,398.2465,397.7427,397.7427,8160.0
2023-02-14 15:10:00,410.52,410.87,410.23,410.8,3185.0,397.7233,398.0624,397.4424,397.9946,3185.0
2023-02-14 15:15:00,410.65,410.91,410.61,410.72,3936.0,397.8493,398.1012,397.8105,397.9171,3936.0
2023-02-14 15:20:00,410.86,410.86,410.41,410.49,3258.0,398.0527,398.0527,397.6168,397.6943,3258.0
2023-02-14 15:25:00,410.39,410.71,410.24,410.24,6503.0,397.5974,397.9074,397.4521,397.4521,6503.0
2023-02-14 15:30:00,410.29,410.38,409.76,410.06,7214.0,397.5005,397.5877,396.987,397.2777,7214.0
2023-02-14 15:35:00,410.14,410.33,409.94,410.23,4427.0,397.3552,397.5392,397.1614,397.4424,4427.0
2023-02-14 15:40:00,410.22,410.72,410.12,410.59,8048.0,397.4327,397.9171,397.3358,397.7911,8048.0
2023-02-14 15:45:00,410.63,410.63,410.17,410.4,7366.0,397.8299,397.8299,397.3842,397.6071,7366.0
2023-02-14 15:50:00,410.36,410.39,409.78,410.27,20626.0,397.5683,397.5974,397.0064,397.4811,20626.0
2023-02-14 15:55:00,410.33,410.62,409.26,409.26,54403.0,397.5392,397.8202,396.5026,396.5026,54403.0
2023-02-15 09:30:00,406.67,407.45,405.52,407.25,35205.0,393.9933,394.749,392.8792,394.5553,35205.0
2023-02-15 09:35:00,407.26,407.27,406.5,406.98,6317.0,394.5649,394.5746,393.8286,394.2937,6317.0
2023-02-15 09:40:00,407.0,408.69,407.0,407.46,8300.0,394.313,395.9504,394.313,394.7587,8300.0
2023-02-15 09:45:00,407.46,408.13,407.08,407.48,6417.0,394.7587,395.4078,394.3906,394.7781,6417.0
2023-02-15 09:50:00,407.74,407.86,406.33,406.89,5084.0,395.03,395.1462,393.6639,394.2065,5084.0
2023-02-15 09:55:00,407.15,408.09,407.06,408.02,5648.0,394.4584,395.3691,394.3712,395.3013,5648.0
2023-02-15 10:00:00,407.82,409.71,407.82,409.26,8364.0,395.1075,396.9386,395.1075,396.5026,8364.0
2023-02-15 10:05:00,409.48,409.48,408.0,408.69,7508.0,396.7157,396.7157,395.2819,395.9504,7508.0
2023-02-15 10:10:00,408.64,408.95,408.23,408.95,3399.0,395.9019,396.2023,395.5047,396.2023,3399.0
2023-02-15 10:15:00,409.37,409.78,408.96,409.78,8683.0,396.6092,397.0064,396.212,397.0064,8683.0
2023-02-15 10:20:00,409.77,410.01,409.06,409.28,3653.0,396.9967,397.2292,396.3088,396.522,3653.0
2023-02-15 10:25:00,409.68,410.68,409.67,410.23,8904.0,396.9095,397.8783,396.8998,397.4424,8904.0
2023-02-15 10:30:00,410.27,411.58,410.11,411.37,11977.0,397.4811,398.7503,397.3261,398.5468,11977.0
2023-02-15 10:35:00,411.54,411.57,410.78,410.93,6331.0,398.7115,398.7406,397.9752,398.1205,6331.0
2023-02-15 10:40:00,410.81,411.73,410.8,411.0,12506.0,398.0043,398.8956,397.9946,398.1884,12506.0
2023-02-15 10:45:00,411.12,411.72,410.83,411.26,12176.0,398.3046,398.8859,398.0237,398.4403,12176.0
2023-02-15 10:50:00,411.09,411.34,410.93,411.19,4997.0,398.2756,398.5178,398.1205,398.3724,4997.0
2023-02-15 10:55:00,411.24,411.75,411.1,411.71,2743.0,398.4209,398.915,398.2852,398.8762,2743.0
2023-02-15 11:00:00,411.83,412.9,411.73,412.9,4597.0,398.9925,400.0291,398.8956,400.0291,4597.0
2023-02-15 11:05:00,412.79,412.79,412.39,412.5,7620.0,399.9226,399.9226,399.535,399.6416,7620.0
2023-02-15 11:10:00,412.47,412.55,412.21,412.36,2241.0,399.6125,399.69,399.3606,399.506,2241.0
2023-02-15 11:15:00,412.37,412.63,411.94,412.51,20961.0,399.5157,399.7676,399.0991,399.6513,20961.0
2023-02-15 11:20:00,412.57,412.84,412.26,412.57,12046.0,399.7094,399.971,399.4091,399.7094,12046.0
2023-02-15 11:25:00,412.51,413.53,411.93,413.53,11029.0,399.6513,400.6395,399.0894,400.6395,11029.0
2023-02-15 11:30:00,413.34,413.34,412.67,412.8,3914.0,400.4554,400.4554,399.8063,399.9323,3914.0
2023-02-15 11:35:00,412.57,412.99,412.29,412.82,4350.0,399.7094,400.1163,399.4382,399.9516,4350.0
2023-02-15 11:40:00,412.86,413.53,412.86,413.44,3510.0,399.9904,400.6395,399.9904,400.5523,3510.0
2023-02-15 11:45:00,413.46,414.0,413.4,413.55,10628.0,400.5717,401.0948,400.5135,400.6589,10628.0
2023-02-15 11:50:00,413.78,413.78,413.03,413.22,5062.0,400.8817,400.8817,400.1551,400.3392,5062.0
2023-02-15 11:55:00,413.13,413.3,412.81,412.86,2678.0,400.252,400.4167,399.9419,399.9904,2678.0
2023-02-15 12:00:00,412.97,412.98,412.37,412.47,4487.0,400.097,400.1066,399.5157,399.6125,4487.0
2023-02-15 12:05:00,412.82,412.83,412.06,412.22,4422.0,399.9516,399.9613,399.2153,399.3703,4422.0
2023-02-15 12:10:00,412.07,412.52,411.97,412.09,4209.0,399.225,399.661,399.1281,399.2444,4209.0
2023-02-15 12:15:00,411.78,412.05,411.71,411.81,3789.0,398.944,399.2056,398.8762,398.9731,3789.0
2023-02-15 12:20:00,411.7,412.13,411.62,412.12,3202.0,398.8665,399.2831,398.789,399.2734,3202.0
2023-02-15 12:25:00,412.06,412.08,411.28,411.34,4154.0,399.2153,399.2347,398.4596,398.5178,4154.0
2023-02-15 12:30:00,411.34,411.84,411.34,411.84,2114.0,398.5178,399.0022,398.5178,399.0022,2114.0
2023-02-15 12:35:00,411.87,412.09,411.62,412.04,3031.0,399.0312,399.2444,398.789,399.1959,3031.0
2023-02-15 12:40:00,412.06,412.64,412.01,412.64,3001.0,399.2153,399.7772,399.1669,399.7772,3001.0
2023-02-15 12:45:00,412.62,412.63,412.39,412.6,2258.0,399.7579,399.7676,399.535,399.7385,2258.0
2023-02-15 12:50:00,412.58,412.65,412.35,412.64,1788.0,399.7191,399.7869,399.4963,399.7772,1788.0
2023-02-15 12:55:00,412.62,412.91,412.49,412.85,3900.0,399.7579,400.0388,399.6319,399.9807,3900.0
2023-02-15 13:00:00,412.94,413.01,412.77,412.77,800.0,400.0679,400.1357,399.9032,399.9032,800.0
2023-02-15 13:05:00,412.7,412.92,412.38,412.85,4239.0,399.8354,400.0485,399.5253,399.9807,4239.0
2023-02-15 13:10:00,412.87,412.97,412.75,412.85,2236.0,400.0001,400.097,399.8838,399.9807,2236.0
2023-02-15 13:15:00,412.89,412.98,412.24,412.98,4336.0,400.0194,400.1066,399.3897,400.1066,4336.0
2023-02-15 13:20:00,412.96,413.41,412.95,413.16,5221.0,400.0873,400.5232,400.0776,400.281,5221.0
2023-02-15 13:25:00,413.21,413.22,412.88,412.94,3000.0,400.3295,400.3392,400.0098,400.0679,3000.0
2023-02-15 13:30:00,413.14,413.25,412.8,412.88,2003.0,400.2617,400.3682,399.9323,400.0098,2003.0
2023-02-15 13:35:00,412.75,412.91,412.5,412.91,3035.0,399.8838,400.0388,399.6416,400.0388,3035.0
2023-02-15 13:40:00,412.91,413.11,412.82,412.83,4276.0,400.0388,400.2326,399.9516,399.9613,4276.0
2023-02-15 13:45:00,413.02,413.06,412.72,413.03,1558.0,400.1454,400.1841,399.8547,400.1551,1558.0
2023-02-15 13:50:00,412.93,413.09,412.77,413.09,5982.0,400.0582,400.2132,399.9032,400.2132,5982.0
2023-02-15 13:55:00,412.99,413.3,412.98,413.29,5154.0,400.1163,400.4167,400.1066,400.407,5154.0
2023-02-15 14:00:00,413.3,413.44,412.8,412.87,4104.0,400.4167,400.5523,399.9323,400.0001,4104.0
2023-02-15 14:05:00,412.93,412.98,412.67,412.98,3495.0,400.0582,400.1066,399.8063,400.1066,3495.0
2023-02-15 14:10:00,412.87,412.91,412.72,412.89,2768.0,400.0001,400.0388,399.8547,400.0194,2768.0
2023-02-15 14:15:00,412.93,412.98,412.39,412.48,3316.0,400.0582,400.1066,399.535,399.6222,3316.0
2023-02-15 14:20:00,412.48,412.6,412.24,412.27,2063.0,399.6222,399.7385,399.3897,399.4188,2063.0
2023-02-15 14:25:00,412.15,412.38,411.89,412.28,6206.0,399.3025,399.5253,399.0506,399.4285,6206.0
2023-02-15 14:30:00,412.3,412.77,412.28,412.77,3548.0,399.4478,399.9032,399.4285,399.9032,3548.0
2023-02-15 14:35:00,412.8,412.8,412.5,412.6,4260.0,399.9323,399.9323,399.6416,399.7385,4260.0
2023-02-15 14:40:00,412.6,413.0,412.43,412.85,6962.0,399.7385,400.126,399.5738,399.9807,6962.0
2023-02-15 14:45:00,412.85,412.85,412.28,412.32,5521.0,399.9807,399.9807,399.4285,399.4672,5521.0
2023-02-15 14:50:00,412.35,412.51,412.02,412.25,3460.0,399.4963,399.6513,399.1766,399.3994,3460.0
2023-02-15 14:55:00,412.15,412.38,412.15,412.35,1700.0,399.3025,399.5253,399.3025,399.4963,1700.0
2023-02-15 15:00:00,412.46,412.73,412.31,412.66,6359.0,399.6029,399.8644,399.4575,399.7966,6359.0
2023-02-15 15:05:00,412.67,413.18,412.6,413.12,8533.0,399.8063,400.3004,399.7385,400.2423,8533.0
2023-02-15 15:10:00,413.17,413.17,412.63,412.81,6818.0,400.2907,400.2907,399.7676,399.9419,6818.0
2023-02-15 15:15:00,412.81,413.02,412.22,412.26,15483.0,399.9419,400.1454,399.3703,399.4091,15483.0
2023-02-15 15:20:00,412.32,412.32,411.22,411.22,60678.0,399.4672,399.4672,398.4015,398.4015,60678.0
2023-02-15 15:25:00,411.3,411.62,410.71,410.92,29901.0,398.479,398.789,397.9074,398.1109,29901.0
2023-02-15 15:30:00,410.99,411.72,410.97,411.32,15050.0,398.1787,398.8859,398.1593,398.4984,15050.0
2023-02-15 15:35:00,411.3,411.3,410.38,410.68,28030.0,398.479,398.479,397.5877,397.8783,28030.0
2023-02-15 15:40:00,410.68,411.03,409.85,410.66,27999.0,397.8783,398.2174,397.0742,397.859,27999.0
2023-02-15 15:45:00,410.66,411.0,410.28,410.71,14107.0,397.859,398.1884,397.4908,397.9074,14107.0
2023-02-15 15:50:00,410.8,411.14,409.83,409.88,48218.0,397.9946,398.324,397.0548,397.1033,48218.0
2023-02-15 15:55:00,409.79,410.4,409.61,410.08,88612.0,397.0161,397.6071,396.8417,397.297,88612.0
2023-02-16 09:30:00,404.97,406.34,404.97,405.72,23367.0,392.3463,393.6736,392.3463,393.0729,23367.0
2023-02-16 09:35:00,405.5,406.0,404.95,405.56,21933.0,392.8598,393.3442,392.327,392.9179,21933.0
2023-02-16 09:40:00,405.84,406.56,405.29,406.04,40446.0,393.1892,393.8868,392.6564,393.383,40446.0
2023-02-16 09:45:00,406.05,407.19,405.72,406.24,7379.0,393.3927,394.4971,393.0729,393.5767,7379.0
2023-02-16 09:50:00,406.31,406.31,405.4,405.97,6077.0,393.6446,393.6446,392.7629,393.3152,6077.0
2023-02-16 09:55:00,406.0,406.01,404.96,405.11,12380.0,393.3442,393.3539,392.3366,392.482,12380.0
2023-02-16 10:00:00,405.14,405.88,405.12,405.46,12788.0,392.511,393.228,392.4917,392.8211,12788.0
2023-02-16 10:05:00,405.71,407.07,405.71,407.03,13504.0,393.0633,394.3809,393.0633,394.3421,13504.0
2023-02-16 10:10:00,407.0,408.15,406.83,407.96,5886.0,394.313,395.4272,394.1483,395.2431,5886.0
2023-02-16 10:15:00,408.07,408.82,407.49,407.97,4582.0,395.3497,396.0763,394.7878,395.2528,4582.0
2023-02-16 10:20:00,408.02,408.57,407.53,407.54,4052.0,395.3013,395.8341,394.8265,394.8362,4052.0
2023-02-16 10:25:00,407.41,407.88,406.66,407.88,8196.0,394.7103,395.1656,393.9836,395.1656,8196.0
2023-02-16 10:30:00,407.9,408.09,407.27,407.71,8208.0,395.185,395.3691,394.5746,395.0009,8208.0
2023-02-16 10:35:00,407.62,408.96,407.59,408.81,5809.0,394.9137,396.212,394.8847,396.0666,5809.0
2023-02-16 10:40:00,408.85,409.27,408.32,408.47,7145.0,396.1054,396.5123,395.5919,395.7372,7145.0
2023-02-16 10:45:00,408.6,409.07,408.3,408.75,3487.0,395.8632,396.3185,395.5725,396.0085,3487.0
2023-02-16 10:50:00,408.75,408.75,407.79,407.81,5735.0,396.0085,396.0085,395.0784,395.0978,5735.0
2023-02-16 10:55:00,407.68,408.05,407.28,408.05,5975.0,394.9719,395.3303,394.5843,395.3303,5975.0
2023-02-16 11:00:00,408.15,408.27,407.36,407.89,7925.0,395.4272,395.5435,394.6618,395.1753,7925.0
2023-02-16 11:05:00,407.83,408.04,407.5,407.89,6797.0,395.1172,395.3206,394.7975,395.1753,6797.0
2023-02-16 11:10:00,407.93,408.11,407.45,407.45,6109.0,395.2141,395.3884,394.749,394.749,6109.0
2023-02-16 11:15:00,407.43,407.72,407.22,407.72,5993.0,394.7296,395.0106,394.5262,395.0106,5993.0
2023-02-16 11:20:00,407.72,407.75,407.39,407.75,5030.0,395.0106,395.0397,394.6909,395.0397,5030.0
2023-02-16 11:25:00,407.64,408.39,407.44,408.23,7200.0,394.9331,395.6597,394.7393,395.5047,7200.0
2023-02-16 11:30:00,408.13,408.33,407.93,407.95,11660.0,395.4078,395.6016,395.2141,395.2334,11660.0
2023-02-16 11:35:00,407.87,408.06,407.61,407.79,9250.0,395.1559,395.34,394.904,395.0784,9250.0
2023-02-16 11:40:00,407.75,407.81,407.46,407.66,8131.0,395.0397,395.0978,394.7587,394.9525,8131.0
2023-02-16 11:45:00,407.76,408.11,407.74,407.85,11326.0,395.0494,395.3884,395.03,395.1366,11326.0
2023-02-16 11:50:00,407.79,407.87,407.42,407.72,6250.0,395.0784,395.1559,394.72,395.0106,6250.0
2023-02-16 11:55:00,407.74,407.95,407.5,407.68,6952.0,395.03,395.2334,394.7975,394.9719,6952.0
2023-02-16 12:00:00,407.6,407.66,407.19,407.19,3481.0,394.8943,394.9525,394.4971,394.4971,3481.0
2023-02-16 12:05:00,407.07,407.79,407.06,407.68,6672.0,394.3809,395.0784,394.3712,394.9719,6672.0
2023-02-16 12:10:00,407.56,408.09,407.56,407.92,15813.0,394.8556,395.3691,394.8556,395.2044,15813.0
2023-02-16 12:15:00,407.94,408.21,407.71,407.77,15915.0,395.2237,395.4853,395.0009,395.059,15915.0
2023-02-16 12:20:00,407.82,408.33,407.82,407.88,16148.0,395.1075,395.6016,395.1075,395.1656,16148.0
2023-02-16 12:25:00,408.0,408.23,407.85,408.2,22055.0,395.2819,395.5047,395.1366,395.4756,22055.0
2023-02-16 12:30:00,408.24,408.71,408.17,408.53,22194.0,395.5144,395.9697,395.4466,395.7954,22194.0
2023-02-16 12:35:00,408.53,408.69,407.8,407.94,11636.0,395.7954,395.9504,395.0881,395.2237,11636.0
2023-02-16 12:40:00,407.94,408.18,407.51,408.16,5362.0,395.2237,395.4563,394.8072,395.4369,5362.0
2023-02-16 12:45:00,408.14,408.6,407.97,408.51,7565.0,395.4175,395.8632,395.2528,395.776,7565.0
2023-02-16 12:50:00,408.58,408.71,408.21,408.71,12497.0,395.8438,395.9697,395.4853,395.9697,12497.0
2023-02-16 12:55:00,408.64,408.92,408.44,408.57,13339.0,395.9019,396.1732,395.7082,395.8341,13339.0
2023-02-16 13:00:00,408.6,408.87,408.33,408.61,11696.0,395.8632,396.1248,395.6016,395.8729,11696.0
2023-02-16 13:05:00,408.61,408.61,408.11,408.4,10402.0,395.8729,395.8729,395.3884,395.6694,10402.0
2023-02-16 13:10:00,408.31,408.31,407.82,407.87,3250.0,395.5822,395.5822,395.1075,395.1559,3250.0
2023-02-16 13:15:00,407.79,408.19,407.65,408.01,7813.0,395.0784,395.466,394.9428,395.2916,7813.0
2023-02-16 13:20:00,408.03,408.3,407.84,407.9,7900.0,395.3109,395.5725,395.1269,395.185,7900.0
2023-02-16 13:25:00,407.84,408.01,407.75,407.86,5105.0,395.1269,395.2916,395.0397,395.1462,5105.0
2023-02-16 13:30:00,407.9,407.9,407.37,407.48,10855.0,395.185,395.185,394.6715,394.7781,10855.0
2023-02-16 13:35:00,407.55,407.94,407.35,407.54,10169.0,394.8459,395.2237,394.6521,394.8362,10169.0
2023-02-16 13:40:00,407.5,407.93,407.18,407.93,9382.0,394.7975,395.2141,394.4874,395.2141,9382.0
2023-02-16 13:45:00,407.89,407.89,407.28,407.77,12852.0,395.1753,395.1753,394.5843,395.059,12852.0
2023-02-16 13:50:00,407.79,407.8,407.21,407.37,6698.0,395.0784,395.0881,394.5165,394.6715,6698.0
2023-02-16 13:55:00,407.28,407.66,407.11,407.37,11623.0,394.5843,394.9525,394.4196,394.6715,11623.0
2023-02-16 14:00:00,407.37,408.0,407.15,408.0,18098.0,394.6715,395.2819,394.4584,395.2819,18098.0
2023-02-16 14:05:00,408.0,408.02,407.7,407.87,9441.0,395.2819,395.3013,394.9912,395.1559,9441.0
2023-02-16 14:10:00,407.8,408.02,407.71,407.96,9179.0,395.0881,395.3013,395.0009,395.2431,9179.0
2023-02-16 14:15:00,407.95,408.07,407.73,407.78,15194.0,395.2334,395.3497,395.0203,395.0687,15194.0
2023-02-16 14:20:00,407.73,407.75,407.35,407.56,29440.0,395.0203,395.0397,394.6521,394.8556,29440.0
2023-02-16 14:25:00,407.5,407.93,407.5,407.75,10799.0,394.7975,395.2141,394.7975,395.0397,10799.0
2023-02-16 14:30:00,407.75,408.06,407.74,407.92,13396.0,395.0397,395.34,395.03,395.2044,13396.0
2023-02-16 14:35:00,407.93,408.51,407.93,408.03,15593.0,395.2141,395.776,395.2141,395.3109,15593.0
2023-02-16 14:40:00,408.15,408.16,407.46,407.5,14182.0,395.4272,395.4369,394.7587,394.7975,14182.0
2023-02-16 14:45:00,407.51,407.77,407.4,407.65,5967.0,394.8072,395.059,394.7006,394.9428,5967.0
2023-02-16 14:50:00,407.65,407.88,407.45,407.73,6041.0,394.9428,395.1656,394.749,395.0203,6041.0
2023-02-16 14:55:00,407.83,408.05,407.44,407.44,9292.0,395.1172,395.3303,394.7393,394.7393,9292.0
2023-02-16 15:00:00,407.43,407.44,407.05,407.16,10543.0,394.7296,394.7393,394.3615,394.4681,10543.0
2023-02-16 15:05:00,407.11,407.23,406.3,407.14,14765.0,394.4196,394.5359,393.6349,394.4487,14765.0
2023-02-16 15:10:00,407.31,407.63,406.91,406.91,16071.0,394.6134,394.9234,394.2259,394.2259,16071.0
2023-02-16 15:15:00,406.84,406.96,406.19,406.41,8338.0,394.158,394.2743,393.5283,393.7414,8338.0
2023-02-16 15:20:00,406.49,406.5,405.8,406.07,17794.0,393.8189,393.8286,393.1505,393.412,17794.0
2023-02-16 15:25:00,405.99,406.23,405.3,405.3,20040.0,393.3345,393.5671,392.666,392.666,20040.0
2023-02-16 15:30:00,405.28,405.35,404.75,404.98,38545.0,392.6467,392.7145,392.1332,392.356,38545.0
2023-02-16 15:35:00,404.92,405.32,404.62,404.79,37540.0,392.2979,392.6854,392.0072,392.1719,37540.0
2023-02-16 15:40:00,404.78,405.51,404.39,405.43,49302.0,392.1623,392.8695,391.7844,392.792,49302.0
2023-02-16 15:45:00,405.44,405.48,404.5,404.83,49302.0,392.8017,392.8404,391.891,392.2107,49302.0
2023-02-16 15:50:00,404.81,405.25,404.27,404.42,74848.0,392.1913,392.6176,391.6681,391.8135,74848.0
2023-02-16 15:55:00,404.52,404.62,402.83,403.1,136563.0,391.9104,392.0072,390.273,390.5346,136563.0
2023-02-17 09:30:00,419.0,421.85,415.5,420.02,213359.0,405.939,408.7001,402.5481,406.9272,213359.0
2023-02-17 09:35:00,419.91,425.05,418.4,425.0,155910.0,406.8206,411.8004,405.3577,411.752,155910.0
2023-02-17 09:40:00,425.11,427.95,424.24,424.51,117034.0,411.8585,414.61,411.0156,411.2772,117034.0
2023-02-17 09:45:00,424.84,425.65,421.47,423.87,52921.0,411.5969,412.3817,408.332,410.6572,52921.0
2023-02-17 09:50:00,423.91,427.86,422.73,426.94,68203.0,410.6959,414.5228,409.5527,413.6315,68203.0
2023-02-17 09:55:00,426.69,427.59,424.12,426.96,62784.0,413.3893,414.2612,410.8994,413.6509,62784.0
2023-02-17 10:00:00,427.29,429.61,425.75,426.25,83175.0,413.9706,416.2183,412.4786,412.963,83175.0
2023-02-17 10:05:00,425.76,426.58,424.43,425.99,64056.0,412.4883,413.2827,411.1997,412.7111,64056.0
2023-02-17 10:10:00,425.96,426.41,424.19,425.09,35596.0,412.682,413.118,410.9672,411.8392,35596.0
2023-02-17 10:15:00,425.58,426.91,424.83,426.55,35365.0,412.3139,413.6024,411.5873,413.2536,35365.0
2023-02-17 10:20:00,426.91,429.18,426.3,428.3,46970.0,413.6024,415.8017,413.0114,414.9491,46970.0
2023-02-17 10:25:00,428.3,430.19,427.74,429.05,55560.0,414.9491,416.7802,414.4065,415.6757,55560.0
2023-02-17 10:30:00,429.15,431.64,428.74,430.93,41520.0,415.7726,418.185,415.3754,417.4971,41520.0
2023-02-17 10:35:00,430.94,430.94,428.59,429.26,31819.0,417.5068,417.5068,415.23,415.8792,31819.0
2023-02-17 10:40:00,429.32,430.1,428.01,428.71,42375.0,415.9373,416.693,414.6681,415.3463,42375.0
2023-02-17 10:45:00,428.75,428.89,425.6,425.9,41680.0,415.3851,415.5207,412.3333,412.6239,41680.0
2023-02-17 10:50:00,425.93,427.15,425.83,426.99,31492.0,412.653,413.8349,412.5561,413.6799,31492.0
2023-02-17 10:55:00,426.92,428.24,426.92,428.18,38817.0,413.6121,414.891,413.6121,414.8328,38817.0
2023-02-17 11:00:00,428.02,428.87,427.73,428.49,25553.0,414.6778,415.5013,414.3969,415.1332,25553.0
2023-02-17 11:05:00,428.57,429.65,428.25,429.0,22927.0,415.2107,416.257,414.9006,415.6273,22927.0
2023-02-17 11:10:00,429.05,429.4,428.0,428.0,14209.0,415.6757,416.0148,414.6584,414.6584,14209.0
2023-02-17 11:15:00,427.96,428.42,427.37,428.37,15944.0,414.6197,415.0653,414.0481,415.0169,15944.0
2023-02-17 11:20:00,428.18,428.18,426.3,426.36,24619.0,414.8328,414.8328,413.0114,413.0696,24619.0
2023-02-17 11:25:00,426.2,427.21,425.78,426.36,13979.0,412.9145,413.8931,412.5076,413.0696,13979.0
2023-02-17 11:30:00,426.32,427.0,425.73,426.27,16544.0,413.0308,413.6896,412.4592,412.9824,16544.0
2023-02-17 11:35:00,426.34,427.64,425.68,427.26,16668.0,413.0502,414.3097,412.4108,413.9415,16668.0
2023-02-17 11:40:00,427.54,428.38,427.39,428.38,10578.0,414.2128,415.0266,414.0675,415.0266,10578.0
2023-02-17 11:45:00,428.37,429.19,428.37,429.12,10949.0,415.0169,415.8113,415.0169,415.7435,10949.0
2023-02-17 11:50:00,429.21,429.5,427.92,428.08,14828.0,415.8307,416.1117,414.5809,414.7359,14828.0
2023-02-17 11:55:00,428.0,428.5,427.64,428.47,18465.0,414.6584,415.1429,414.3097,415.1138,18465.0
2023-02-17 12:00:00,428.47,429.49,428.47,429.39,26599.0,415.1138,416.102,415.1138,416.0051,26599.0
2023-02-17 12:05:00,429.24,430.38,429.24,430.02,28861.0,415.8598,416.9643,415.8598,416.6155,28861.0
2023-02-17 12:10:00,430.02,431.57,430.01,431.45,33479.0,416.6155,418.1172,416.6058,418.0009,33479.0
2023-02-17 12:15:00,431.59,432.61,431.59,431.96,46262.0,418.1365,419.1247,418.1365,418.495,46262.0
2023-02-17 12:20:00,432.0,433.33,431.6,433.09,41838.0,418.5338,419.8223,418.1462,419.5898,41838.0
2023-02-17 12:25:00,433.0,433.82,433.0,433.32,39701.0,419.5026,420.297,419.5026,419.8126,39701.0
2023-02-17 12:30:00,433.3,434.14,432.68,433.06,40254.0,419.7932,420.607,419.1926,419.5607,40254.0
2023-02-17 12:35:00,433.12,434.59,433.02,434.4,30607.0,419.6188,421.043,419.522,420.8589,30607.0
2023-02-17 12:40:00,434.34,435.23,433.55,434.68,72342.0,420.8008,421.6631,420.0354,421.1302,72342.0
2023-02-17 12:45:00,434.49,434.68,433.5,433.83,28559.0,420.9461,421.1302,419.987,420.3067,28559.0
2023-02-17 12:50:00,433.78,434.19,433.26,434.01,23863.0,420.2583,420.6555,419.7545,420.4811,23863.0
2023-02-17 12:55:00,433.89,435.0,433.5,434.2,37699.0,420.3648,421.4402,419.987,420.6652,37699.0
2023-02-17 13:00:00,434.13,435.15,433.99,434.68,33612.0,420.5974,421.5856,420.4617,421.1302,33612.0
2023-02-17 13:05:00,434.63,435.54,434.22,435.49,32547.0,421.0818,421.9634,420.6846,421.915,32547.0
2023-02-17 13:10:00,435.42,436.04,434.47,434.48,41158.0,421.8471,422.4478,420.9268,420.9364,41158.0
2023-02-17 13:15:00,434.56,436.01,434.47,435.53,26270.0,421.014,422.4188,420.9268,421.9537,26270.0
2023-02-17 13:20:00,435.44,435.84,434.9,435.39,33739.0,421.8665,422.2541,421.3434,421.8181,33739.0
2023-02-17 13:25:00,435.29,435.99,435.15,435.71,9801.0,421.7212,422.3994,421.5856,422.1281,9801.0
2023-02-17 13:30:00,435.92,436.18,435.0,435.46,19803.0,422.3316,422.5835,421.4402,421.8859,19803.0
2023-02-17 13:35:00,435.33,436.38,435.1,435.3,29674.0,421.76,422.7772,421.5371,421.7309,29674.0
2023-02-17 13:40:00,435.54,435.67,434.14,434.62,29603.0,421.9634,422.0894,420.607,421.0721,29603.0
2023-02-17 13:45:00,434.79,434.79,433.75,434.16,20344.0,421.2368,421.2368,420.2292,420.6264,20344.0
2023-02-17 13:50:00,434.33,434.36,433.25,433.32,17919.0,420.7911,420.8202,419.7448,419.8126,17919.0
2023-02-17 13:55:00,433.36,433.79,432.62,432.87,20763.0,419.8514,420.268,419.1344,419.3766,20763.0
2023-02-17 14:00:00,432.97,433.78,432.47,432.69,24040.0,419.4735,420.2583,418.9891,419.2022,24040.0
2023-02-17 14:05:00,432.78,433.46,432.5,432.91,13424.0,419.2894,419.9482,419.0182,419.4154,13424.0
2023-02-17 14:10:00,432.75,433.04,432.06,432.52,11677.0,419.2604,419.5413,418.5919,419.0375,11677.0
2023-02-17 14:15:00,432.64,432.64,431.6,431.66,20914.0,419.1538,419.1538,418.1462,418.2044,20914.0
2023-02-17 14:20:00,431.7,432.52,430.57,432.41,41080.0,418.2431,419.0375,417.1483,418.931,41080.0
2023-02-17 14:25:00,432.44,432.89,431.92,432.4,21586.0,418.96,419.396,418.4562,418.9213,21586.0
2023-02-17 14:30:00,432.41,432.58,431.8,432.29,12638.0,418.931,419.0957,418.34,418.8147,12638.0
2023-02-17 14:35:00,432.18,432.25,430.9,431.33,22091.0,418.7081,418.776,417.468,417.8846,22091.0
2023-02-17 14:40:00,431.44,431.56,430.67,430.75,24066.0,417.9912,418.1075,417.2452,417.3227,24066.0
2023-02-17 14:45:00,430.76,431.64,430.73,431.41,22493.0,417.3324,418.185,417.3033,417.9621,22493.0
2023-02-17 14:50:00,431.55,432.4,431.5,432.11,20837.0,418.0978,418.9213,418.0493,418.6403,20837.0
2023-02-17 14:55:00,432.24,432.93,432.24,432.73,17664.0,418.7663,419.4348,418.7663,419.241,17664.0
2023-02-17 15:00:00,432.6,433.28,432.38,432.38,20419.0,419.115,419.7739,418.9019,418.9019,20419.0
2023-02-17 15:05:00,432.44,432.63,432.19,432.41,14141.0,418.96,419.1441,418.7178,418.931,14141.0
2023-02-17 15:10:00,432.49,432.55,431.7,432.0,15965.0,419.0085,419.0666,418.2431,418.5338,15965.0
2023-02-17 15:15:00,431.98,432.6,431.94,432.13,17578.0,418.5144,419.115,418.4756,418.6597,17578.0
2023-02-17 15:20:00,432.26,432.33,431.53,431.99,15074.0,418.7856,418.8535,418.0784,418.5241,15074.0
2023-02-17 15:25:00,431.9,432.98,431.81,432.33,25414.0,418.4369,419.4832,418.3497,418.8535,25414.0
2023-02-17 15:30:00,432.36,432.39,431.34,431.52,27053.0,418.8825,418.9116,417.8943,418.0687,27053.0
2023-02-17 15:35:00,431.58,431.95,430.44,430.44,47835.0,418.1268,418.4853,417.0224,417.0224,47835.0
2023-02-17 15:40:00,430.53,431.45,430.34,431.37,37640.0,417.1096,418.0009,416.9255,417.9234,37640.0
2023-02-17 15:45:00,431.39,432.27,431.16,431.26,69228.0,417.9428,418.7953,417.7199,417.8168,69228.0
2023-02-17 15:50:00,431.36,432.61,431.15,432.13,58580.0,417.9137,419.1247,417.7102,418.6597,58580.0
2023-02-17 15:55:00,432.19,433.35,432.18,433.31,108109.0,418.7178,419.8417,418.7081,419.8029,108109.0
2023-02-21 09:30:00,431.92,437.37,431.86,435.56,97650.0,418.4562,423.7364,418.3981,421.9828,97650.0
2023-02-21 09:35:00,435.61,436.3,432.41,434.35,25919.0,422.0312,422.6997,418.931,420.8105,25919.0
2023-02-21 09:40:00,434.29,437.88,433.51,433.56,42214.0,420.7524,424.2305,419.9967,420.0451,42214.0
2023-02-21 09:45:00,433.52,433.85,429.5,429.71,40261.0,420.0064,420.3261,416.1117,416.3151,40261.0
2023-02-21 09:50:00,429.71,433.0,428.75,432.39,17872.0,416.3151,419.5026,415.3851,418.9116,17872.0
2023-02-21 09:55:00,432.16,434.34,431.63,431.63,39566.0,418.6888,420.8008,418.1753,418.1753,39566.0
2023-02-21 10:00:00,431.62,433.8,431.5,432.7,25825.0,418.1656,420.2776,418.0493,419.2119,25825.0
2023-02-21 10:05:00,432.61,433.11,431.66,432.44,9747.0,419.1247,419.6092,418.2044,418.96,9747.0
2023-02-21 10:10:00,432.64,432.83,431.01,431.59,12798.0,419.1538,419.3379,417.5746,418.1365,12798.0
2023-02-21 10:15:00,431.53,432.45,431.29,431.4,10541.0,418.0784,418.9697,417.8459,417.9525,10541.0
2023-02-21 10:20:00,431.21,431.67,430.65,431.12,9680.0,417.7684,418.214,417.2258,417.6812,9680.0
2023-02-21 10:25:00,431.22,431.98,430.33,430.88,9842.0,417.7781,418.5144,416.9158,417.4487,9842.0
2023-02-21 10:30:00,430.64,431.36,429.95,431.16,11014.0,417.2161,417.9137,416.5477,417.7199,11014.0
2023-02-21 10:35:00,431.39,432.46,431.07,431.95,8983.0,417.9428,418.9794,417.6327,418.4853,8983.0
2023-02-21 10:40:00,431.93,432.44,431.03,431.72,9789.0,418.4659,418.96,417.594,418.2625,9789.0
2023-02-21 10:45:00,431.49,432.4,431.39,432.35,7551.0,418.0397,418.9213,417.9428,418.8728,7551.0
2023-02-21 10:50:00,432.28,433.0,431.93,432.85,9865.0,418.805,419.5026,418.4659,419.3573,9865.0
2023-02-21 10:55:00,432.88,432.88,431.36,432.21,8539.0,419.3863,419.3863,417.9137,418.7372,8539.0
2023-02-21 11:00:00,432.33,432.8,431.78,431.79,9321.0,418.8535,419.3088,418.3206,418.3303,9321.0
2023-02-21 11:05:00,431.69,431.89,431.36,431.6,6237.0,418.2334,418.4272,417.9137,418.1462,6237.0
2023-02-21 11:10:00,431.61,431.9,430.78,431.21,10256.0,418.1559,418.4369,417.3518,417.7684,10256.0
2023-02-21 11:15:00,431.28,431.64,430.67,431.11,7828.0,417.8362,418.185,417.2452,417.6715,7828.0
2023-02-21 11:20:00,431.32,431.43,430.28,430.79,25040.0,417.8749,417.9815,416.8674,417.3615,25040.0
2023-02-21 11:25:00,430.91,430.98,429.25,429.73,11914.0,417.4777,417.5455,415.8695,416.3345,11914.0
2023-02-21 11:30:00,429.8,430.86,429.66,430.16,15626.0,416.4023,417.4293,416.2667,416.7511,15626.0
2023-02-21 11:35:00,430.3,430.42,429.8,430.09,13560.0,416.8867,417.003,416.4023,416.6833,13560.0
2023-02-21 11:40:00,430.11,430.11,428.95,429.08,11544.0,416.7027,416.7027,415.5788,415.7048,11544.0
2023-02-21 11:45:00,429.27,429.4,429.01,429.35,10545.0,415.8889,416.0148,415.637,415.9664,10545.0
2023-02-21 11:50:00,429.36,429.55,428.8,429.53,9458.0,415.976,416.1601,415.4335,416.1407,9458.0
2023-02-21 11:55:00,429.68,429.68,428.94,429.44,7136.0,416.2861,416.2861,415.5691,416.0536,7136.0
2023-02-21 12:00:00,429.34,429.56,428.37,428.37,12409.0,415.9567,416.1698,415.0169,415.0169,12409.0
2023-02-21 12:05:00,428.5,428.79,427.74,427.74,9788.0,415.1429,415.4238,414.4065,414.4065,9788.0
2023-02-21 12:10:00,427.73,428.36,427.46,427.47,11319.0,414.3969,415.0072,414.1353,414.145,11319.0
2023-02-21 12:15:00,427.5,428.06,427.3,427.62,8133.0,414.174,414.7166,413.9803,414.2903,8133.0
2023-02-21 12:20:00,427.62,428.49,427.45,428.19,14286.0,414.2903,415.1332,414.1256,414.8425,14286.0
2023-02-21 12:25:00,428.19,428.61,427.97,428.38,6697.0,414.8425,415.2494,414.6294,415.0266,6697.0
2023-02-21 12:30:00,428.25,429.0,428.13,428.98,4777.0,414.9006,415.6273,414.7844,415.6079,4777.0
2023-02-21 12:35:00,429.08,429.08,428.6,428.88,3561.0,415.7048,415.7048,415.2397,415.511,3561.0
2023-02-21 12:40:00,429.22,429.26,428.71,429.0,3117.0,415.8404,415.8792,415.3463,415.6273,3117.0
2023-02-21 12:45:00,428.94,429.11,428.3,428.66,8690.0,415.5691,415.7338,414.9491,415.2979,8690.0
2023-02-21 12:50:00,428.66,428.72,428.4,428.42,3016.0,415.2979,415.356,415.046,415.0653,3016.0
2023-02-21 12:55:00,428.41,428.88,428.23,428.59,7076.0,415.0557,415.511,414.8813,415.23,7076.0
2023-02-21 13:00:00,428.73,429.05,428.36,428.49,4070.0,415.3657,415.6757,415.0072,415.1332,4070.0
2023-02-21 13:05:00,428.42,428.48,427.56,427.85,2986.0,415.0653,415.1235,414.2322,414.5131,2986.0
2023-02-21 13:10:00,427.6,428.38,427.49,428.38,10334.0,414.2709,415.0266,414.1643,415.0266,10334.0
2023-02-21 13:15:00,428.36,428.58,428.16,428.38,6394.0,415.0072,415.2204,414.8135,415.0266,6394.0
2023-02-21 13:20:00,428.34,428.84,428.34,428.62,2195.0,414.9878,415.4723,414.9878,415.2591,2195.0
2023-02-21 13:25:00,428.62,428.72,428.21,428.42,3248.0,415.2591,415.356,414.8619,415.0653,3248.0
2023-02-21 13:30:00,428.26,428.87,428.19,428.32,4567.0,414.9103,415.5013,414.8425,414.9685,4567.0
2023-02-21 13:35:00,428.29,428.69,428.22,428.69,2743.0,414.9394,415.3269,414.8716,415.3269,2743.0
2023-02-21 13:40:00,428.58,429.26,428.58,429.17,3402.0,415.2204,415.8792,415.2204,415.792,3402.0
2023-02-21 13:45:00,429.27,429.5,429.23,429.35,2842.0,415.8889,416.1117,415.8501,415.9664,2842.0
2023-02-21 13:50:00,428.97,429.14,428.7,428.72,2470.0,415.5982,415.7629,415.3366,415.356,2470.0
2023-02-21 13:55:00,428.79,429.21,428.79,429.09,4641.0,415.4238,415.8307,415.4238,415.7145,4641.0
2023-02-21 14:00:00,429.11,429.11,428.36,428.65,7951.0,415.7338,415.7338,415.0072,415.2882,7951.0
2023-02-21 14:05:00,428.74,428.74,428.22,428.42,3308.0,415.3754,415.3754,414.8716,415.0653,3308.0
2023-02-21 14:10:00,428.31,428.41,428.13,428.31,3181.0,414.9588,415.0557,414.7844,414.9588,3181.0
2023-02-21 14:15:00,428.31,428.31,427.61,427.67,4532.0,414.9588,414.9588,414.2806,414.3387,4532.0
2023-02-21 14:20:00,427.65,427.65,426.87,426.94,10781.0,414.3194,414.3194,413.5637,413.6315,10781.0
2023-02-21 14:25:00,426.9,427.1,426.5,426.5,11133.0,413.5927,413.7865,413.2052,413.2052,11133.0
2023-02-21 14:30:00,426.47,426.8,426.13,426.74,13816.0,413.1761,413.4958,412.8467,413.4377,13816.0
2023-02-21 14:35:00,426.82,426.82,426.07,426.34,6826.0,413.5152,413.5152,412.7886,413.0502,6826.0
2023-02-21 14:40:00,426.34,426.59,425.74,426.46,16453.0,413.0502,413.2924,412.4689,413.1664,16453.0
2023-02-21 14:45:00,426.47,426.93,426.47,426.76,5954.0,413.1761,413.6218,413.1761,413.4571,5954.0
2023-02-21 14:50:00,426.66,427.24,426.66,427.15,4640.0,413.3602,413.9221,413.3602,413.8349,4640.0
2023-02-21 14:55:00,427.22,427.22,426.73,426.86,6555.0,413.9028,413.9028,413.428,413.554,6555.0
2023-02-21 15:00:00,426.94,426.97,426.2,426.69,19715.0,413.6315,413.6605,412.9145,413.3893,19715.0
2023-02-21 15:05:00,426.61,426.76,425.77,425.89,14140.0,413.3118,413.4571,412.498,412.6142,14140.0
2023-02-21 15:10:00,425.93,426.1,425.66,425.81,7309.0,412.653,412.8177,412.3914,412.5367,7309.0
2023-02-21 15:15:00,425.9,426.11,425.7,426.06,6987.0,412.6239,412.8274,412.4301,412.7789,6987.0
2023-02-21 15:20:00,426.06,426.3,425.84,425.92,10059.0,412.7789,413.0114,412.5658,412.6433,10059.0
2023-02-21 15:25:00,425.95,426.29,425.8,426.11,9221.0,412.6723,413.0017,412.527,412.8274,9221.0
2023-02-21 15:30:00,426.12,426.65,426.08,426.29,15064.0,412.837,413.3505,412.7983,413.0017,15064.0
2023-02-21 15:35:00,426.4,426.77,425.8,425.86,14214.0,413.1083,413.4668,412.527,412.5851,14214.0
2023-02-21 15:40:00,425.98,427.57,425.92,427.57,16841.0,412.7014,414.2418,412.6433,414.2418,16841.0
2023-02-21 15:45:00,427.55,427.82,426.82,427.14,17329.0,414.2225,414.4841,413.5152,413.8252,17329.0
2023-02-21 15:50:00,427.26,427.38,426.41,426.61,35503.0,413.9415,414.0578,413.118,413.3118,35503.0
2023-02-21 15:55:00,426.68,427.36,426.33,426.98,78753.0,413.3796,414.0384,413.0405,413.6702,78753.0
2023-02-22 09:30:00,429.38,430.99,428.0,429.68,35189.0,415.9954,417.5552,414.6584,416.2861,35189.0
2023-02-22 09:35:00,429.62,429.62,427.26,427.61,6400.0,416.2279,416.2279,413.9415,414.2806,6400.0
2023-02-22 09:40:00,427.61,427.61,426.78,427.0,10507.0,414.2806,414.2806,413.4765,413.6896,10507.0
2023-02-22 09:45:00,427.1,428.85,426.96,428.84,18810.0,413.7865,415.4819,413.6509,415.4723,18810.0
2023-02-22 09:50:00,428.74,428.74,427.84,428.67,6323.0,415.3754,415.3754,414.5034,415.3076,6323.0
2023-02-22 09:55:00,428.74,429.18,428.35,428.4,3802.0,415.3754,415.8017,414.9975,415.046,3802.0
2023-02-22 10:00:00,428.39,428.68,427.7,428.31,5250.0,415.0363,415.3172,414.3678,414.9588,5250.0
2023-02-22 10:05:00,428.69,429.16,428.15,428.18,10683.0,415.3269,415.7823,414.8038,414.8328,10683.0
2023-02-22 10:10:00,428.03,428.05,426.91,427.59,7170.0,414.6875,414.7069,413.6024,414.2612,7170.0
2023-02-22 10:15:00,427.48,427.76,426.74,427.75,5854.0,414.1546,414.4259,413.4377,414.4162,5854.0
2023-02-22 10:20:00,427.81,429.25,427.72,429.1,7721.0,414.4744,415.8695,414.3872,415.7242,7721.0
2023-02-22 10:25:00,429.09,429.46,428.62,428.62,5369.0,415.7145,416.0729,415.2591,415.2591,5369.0
2023-02-22 10:30:00,428.53,428.63,427.63,427.9,6419.0,415.1719,415.2688,414.3,414.5616,6419.0
2023-02-22 10:35:00,427.88,427.99,427.26,427.49,12950.0,414.5422,414.6488,413.9415,414.1643,12950.0
2023-02-22 10:40:00,427.59,428.11,427.12,427.49,5230.0,414.2612,414.765,413.8059,414.1643,5230.0
2023-02-22 10:45:00,427.48,428.26,427.48,428.26,4667.0,414.1546,414.9103,414.1546,414.9103,4667.0
2023-02-22 10:50:00,428.63,429.7,428.36,429.7,8622.0,415.2688,416.3054,415.0072,416.3054,8622.0
2023-02-22 10:55:00,429.69,429.69,428.94,429.2,5867.0,416.2958,416.2958,415.5691,415.821,5867.0
2023-02-22 11:00:00,429.47,429.68,429.06,429.35,4057.0,416.0826,416.2861,415.6854,415.9664,4057.0
2023-02-22 11:05:00,429.37,429.65,429.23,429.43,3911.0,415.9857,416.257,415.8501,416.0439,3911.0
2023-02-22 11:10:00,429.45,429.45,428.8,429.0,5534.0,416.0632,416.0632,415.4335,415.6273,5534.0
2023-02-22 11:15:00,429.09,429.63,429.09,429.63,8096.0,415.7145,416.2376,415.7145,416.2376,8096.0
2023-02-22 11:20:00,429.66,430.63,429.66,430.53,9143.0,416.2667,417.2065,416.2667,417.1096,9143.0
2023-02-22 11:25:00,430.44,430.53,430.15,430.28,5395.0,417.0224,417.1096,416.7414,416.8674,5395.0
2023-02-22 11:30:00,430.31,430.48,429.99,430.19,6876.0,416.8964,417.0611,416.5864,416.7802,6876.0
2023-02-22 11:35:00,430.19,430.25,429.79,429.8,4705.0,416.7802,416.8383,416.3926,416.4023,4705.0
2023-02-22 11:40:00,429.82,430.25,429.8,430.17,8235.0,416.4217,416.8383,416.4023,416.7608,8235.0
2023-02-22 11:45:00,430.1,430.52,429.76,429.76,7371.0,416.693,417.0999,416.3636,416.3636,7371.0
2023-02-22 11:50:00,429.74,430.22,429.4,429.56,6123.0,416.3442,416.8092,416.0148,416.1698,6123.0
2023-02-22 11:55:00,429.52,429.66,429.21,429.66,2963.0,416.1311,416.2667,415.8307,416.2667,2963.0
2023-02-22 12:00:00,429.63,429.63,428.97,428.99,2883.0,416.2376,416.2376,415.5982,415.6176,2883.0
2023-02-22 12:05:00,429.11,429.67,429.11,429.54,6664.0,415.7338,416.2764,415.7338,416.1504,6664.0
2023-02-22 12:10:00,429.45,429.45,428.6,428.91,3087.0,416.0632,416.0632,415.2397,415.5401,3087.0
2023-02-22 12:15:00,428.9,429.22,428.66,429.22,2945.0,415.5304,415.8404,415.2979,415.8404,2945.0
2023-02-22 12:20:00,429.36,429.61,429.29,429.56,3243.0,415.976,416.2183,415.9082,416.1698,3243.0
2023-02-22 12:25:00,429.56,429.75,429.25,429.38,5382.0,416.1698,416.3539,415.8695,415.9954,5382.0
2023-02-22 12:30:00,429.53,429.56,428.08,428.09,6360.0,416.1407,416.1698,414.7359,414.7456,6360.0
2023-02-22 12:35:00,428.15,428.52,427.87,428.34,2444.0,414.8038,415.1622,414.5325,414.9878,2444.0
2023-02-22 12:40:00,428.41,428.51,427.79,427.9,5344.0,415.0557,415.1525,414.455,414.5616,5344.0
2023-02-22 12:45:00,427.9,428.36,427.63,427.95,7496.0,414.5616,415.0072,414.3,414.61,7496.0
2023-02-22 12:50:00,427.97,427.97,427.53,427.83,4441.0,414.6294,414.6294,414.2031,414.4937,4441.0
2023-02-22 12:55:00,427.76,428.08,427.3,427.73,34558.0,414.4259,414.7359,413.9803,414.3969,34558.0
2023-02-22 13:00:00,427.59,427.71,427.11,427.57,4838.0,414.2612,414.3775,413.7962,414.2418,4838.0
2023-02-22 13:05:00,427.49,427.62,427.18,427.39,4898.0,414.1643,414.2903,413.864,414.0675,4898.0
2023-02-22 13:10:00,427.37,427.55,426.85,427.29,11113.0,414.0481,414.2225,413.5443,413.9706,11113.0
2023-02-22 13:15:00,427.36,427.72,427.33,427.33,4603.0,414.0384,414.3872,414.0093,414.0093,4603.0
2023-02-22 13:20:00,427.3,427.63,427.26,427.27,5107.0,413.9803,414.3,413.9415,413.9512,5107.0
2023-02-22 13:25:00,427.31,427.55,427.25,427.25,9549.0,413.9899,414.2225,413.9318,413.9318,9549.0
2023-02-22 13:30:00,427.12,427.29,426.62,426.87,5165.0,413.8059,413.9706,413.3215,413.5637,5165.0
2023-02-22 13:35:00,426.91,427.26,426.72,427.26,3838.0,413.6024,413.9415,413.4183,413.9415,3838.0
2023-02-22 13:40:00,427.24,427.28,427.08,427.28,3205.0,413.9221,413.9609,413.7671,413.9609,3205.0
2023-02-22 13:45:00,427.23,427.56,427.18,427.43,4367.0,413.9124,414.2322,413.864,414.1062,4367.0
2023-02-22 13:50:00,427.3,427.3,426.8,426.8,3763.0,413.9803,413.9803,413.4958,413.4958,3763.0
2023-02-22 13:55:00,426.95,427.12,426.6,427.12,4066.0,413.6412,413.8059,413.3021,413.8059,4066.0
2023-02-22 14:00:00,426.91,427.43,425.66,426.77,15784.0,413.6024,414.1062,412.3914,413.4668,15784.0
2023-02-22 14:05:00,426.37,426.88,425.61,426.08,7237.0,413.0793,413.5734,412.3429,412.7983,7237.0
2023-02-22 14:10:00,426.19,426.26,424.4,424.67,12142.0,412.9049,412.9727,411.1707,411.4322,12142.0
2023-02-22 14:15:00,424.64,425.11,424.11,425.09,6838.0,411.4032,411.8585,410.8897,411.8392,6838.0
2023-02-22 14:20:00,425.18,425.33,424.73,424.96,5172.0,411.9263,412.0717,411.4904,411.7132,5172.0
2023-02-22 14:25:00,425.08,425.38,424.85,425.11,6738.0,411.8295,412.1201,411.6066,411.8585,6738.0
2023-02-22 14:30:00,425.02,425.03,423.92,423.93,7501.0,411.7713,411.781,410.7056,410.7153,7501.0
2023-02-22 14:35:00,424.19,424.25,423.55,423.6,7384.0,410.9672,411.0253,410.3472,410.3956,7384.0
2023-02-22 14:40:00,423.63,423.74,422.82,423.09,7547.0,410.4247,410.5312,409.6399,409.9015,7547.0
2023-02-22 14:45:00,423.05,423.49,422.75,423.14,5495.0,409.8627,410.289,409.5721,409.9499,5495.0
2023-02-22 14:50:00,423.13,423.45,422.41,422.41,8747.0,409.9402,410.2503,409.2427,409.2427,8747.0
2023-02-22 14:55:00,422.32,422.43,421.73,422.13,7512.0,409.1555,409.2621,408.5839,408.9714,7512.0
2023-02-22 15:00:00,422.53,422.82,422.34,422.65,4901.0,409.359,409.6399,409.1749,409.4752,4901.0
2023-02-22 15:05:00,422.89,423.19,422.57,423.19,3448.0,409.7077,409.9984,409.3977,409.9984,3448.0
2023-02-22 15:10:00,423.32,423.46,422.94,423.25,7594.0,410.1243,410.26,409.7562,410.0565,7594.0
2023-02-22 15:15:00,423.25,423.85,423.22,423.66,5833.0,410.0565,410.6378,410.0274,410.4537,5833.0
2023-02-22 15:20:00,423.78,424.86,423.48,424.74,7551.0,410.57,411.6163,410.2793,411.5001,7551.0
2023-02-22 15:25:00,424.76,424.86,424.14,424.14,10977.0,411.5194,411.6163,410.9188,410.9188,10977.0
2023-02-22 15:30:00,424.23,424.51,423.93,423.93,7223.0,411.006,411.2772,410.7153,410.7153,7223.0
2023-02-22 15:35:00,424.15,424.15,423.49,423.82,9855.0,410.9285,410.9285,410.289,410.6087,9855.0
2023-02-22 15:40:00,423.84,424.67,423.83,424.59,8341.0,410.6281,411.4322,410.6184,411.3547,8341.0
2023-02-22 15:45:00,424.48,424.88,424.36,424.82,13122.0,411.2482,411.6357,411.1319,411.5776,13122.0
2023-02-22 15:50:00,424.8,425.56,424.47,425.06,35729.0,411.5582,412.2945,411.2385,411.8101,35729.0
2023-02-22 15:55:00,425.14,426.52,424.84,426.49,71162.0,411.8876,413.2246,411.5969,413.1955,71162.0
2023-02-23 09:30:00,429.98,429.98,425.98,427.44,22737.0,416.5767,416.5767,412.7014,414.1159,22737.0
2023-02-23 09:35:00,426.98,428.04,426.58,427.54,8230.0,413.6702,414.6972,413.2827,414.2128,8230.0
2023-02-23 09:40:00,427.94,428.86,426.03,426.99,9522.0,414.6003,415.4916,412.7498,413.6799,9522.0
2023-02-23 09:45:00,427.02,431.37,427.02,430.28,20140.0,413.709,417.9234,413.709,416.8674,20140.0
2023-02-23 09:50:00,429.75,430.56,429.35,429.36,7109.0,416.3539,417.1386,415.9664,415.976,7109.0
2023-02-23 09:55:00,429.55,430.23,429.26,429.56,7728.0,416.1601,416.8189,415.8792,416.1698,7728.0
2023-02-23 10:00:00,429.84,429.85,428.13,428.14,7583.0,416.4411,416.4508,414.7844,414.7941,7583.0
2023-02-23 10:05:00,428.41,428.41,425.72,425.97,13674.0,415.0557,415.0557,412.4495,412.6917,13674.0
2023-02-23 10:10:00,426.08,426.95,426.04,426.73,4751.0,412.7983,413.6412,412.7595,413.428,4751.0
2023-02-23 10:15:00,426.92,427.09,425.42,425.43,5992.0,413.6121,413.7768,412.1589,412.1686,5992.0
2023-02-23 10:20:00,425.42,426.0,425.22,425.9,5783.0,412.1589,412.7208,411.9651,412.6239,5783.0
2023-02-23 10:25:00,425.94,426.45,425.85,426.06,5811.0,412.6627,413.1568,412.5755,412.7789,5811.0
2023-02-23 10:30:00,426.23,427.02,426.0,427.02,6691.0,412.9436,413.709,412.7208,413.709,6691.0
2023-02-23 10:35:00,426.94,427.37,426.56,427.05,5136.0,413.6315,414.0481,413.2633,413.7381,5136.0
2023-02-23 10:40:00,426.99,426.99,425.79,425.8,3270.0,413.6799,413.6799,412.5173,412.527,3270.0
2023-02-23 10:45:00,425.8,425.8,423.99,424.04,7231.0,412.527,412.527,410.7734,410.8219,7231.0
2023-02-23 10:50:00,424.19,424.75,423.9,423.98,2402.0,410.9672,411.5097,410.6862,410.7638,2402.0
2023-02-23 10:55:00,423.87,424.14,423.19,424.13,8349.0,410.6572,410.9188,409.9984,410.9091,8349.0
2023-02-23 11:00:00,424.13,424.43,423.38,423.38,4423.0,410.9091,411.1997,410.1825,410.1825,4423.0
2023-02-23 11:05:00,423.17,423.44,422.4,422.48,9908.0,409.979,410.2406,409.233,409.3105,9908.0
2023-02-23 11:10:00,422.42,422.82,422.1,422.59,3959.0,409.2524,409.6399,408.9424,409.4171,3959.0
2023-02-23 11:15:00,422.59,422.89,422.4,422.87,6674.0,409.4171,409.7077,409.233,409.6884,6674.0
2023-02-23 11:20:00,422.87,422.87,421.82,422.74,8175.0,409.6884,409.6884,408.6711,409.5624,8175.0
2023-02-23 11:25:00,422.9,423.1,422.51,423.09,3844.0,409.7174,409.9112,409.3396,409.9015,3844.0
2023-02-23 11:30:00,423.0,423.33,423.0,423.17,6733.0,409.8143,410.134,409.8143,409.979,6733.0
2023-02-23 11:35:00,423.31,423.44,422.2,422.2,5281.0,410.1146,410.2406,409.0392,409.0392,5281.0
2023-02-23 11:40:00,422.26,422.38,421.78,422.32,7146.0,409.0974,409.2136,408.6323,409.1555,7146.0
2023-02-23 11:45:00,422.38,422.75,421.92,421.94,3942.0,409.2136,409.5721,408.768,408.7873,3942.0
2023-02-23 11:50:00,421.8,421.99,421.36,421.36,5576.0,408.6517,408.8358,408.2254,408.2254,5576.0
2023-02-23 11:55:00,421.36,421.71,421.2,421.42,3200.0,408.2254,408.5645,408.0704,408.2836,3200.0
2023-02-23 12:00:00,421.35,421.75,420.7,421.73,5076.0,408.2157,408.6033,407.586,408.5839,5076.0
2023-02-23 12:05:00,421.54,421.54,420.61,420.61,2900.0,408.3998,408.3998,407.4988,407.4988,2900.0
2023-02-23 12:10:00,420.62,420.7,420.3,420.57,2552.0,407.5085,407.586,407.1985,407.46,2552.0
2023-02-23 12:15:00,420.56,421.58,420.56,421.03,4090.0,407.4504,408.4386,407.4504,407.9057,4090.0
2023-02-23 12:20:00,420.82,420.99,420.31,420.69,3705.0,407.7023,407.867,407.2082,407.5763,3705.0
2023-02-23 12:25:00,420.91,420.91,420.53,420.88,2991.0,407.7894,407.7894,407.4213,407.7604,2991.0
2023-02-23 12:30:00,420.82,421.36,420.53,421.17,6963.0,407.7023,408.2254,407.4213,408.0413,6963.0
2023-02-23 12:35:00,421.12,422.02,421.03,421.36,6280.0,407.9929,408.8648,407.9057,408.2254,6280.0
2023-02-23 12:40:00,421.34,421.8,420.86,421.28,4007.0,408.206,408.6517,407.741,408.1479,4007.0
2023-02-23 12:45:00,421.0,421.62,420.85,420.94,3416.0,407.8766,408.4773,407.7313,407.8185,3416.0
2023-02-23 12:50:00,420.98,421.19,420.6,421.08,8793.0,407.8573,408.0607,407.4891,407.9541,8793.0
2023-02-23 12:55:00,421.2,421.82,421.2,421.82,4798.0,408.0704,408.6711,408.0704,408.6711,4798.0
2023-02-23 13:00:00,421.83,422.42,421.09,421.15,9795.0,408.6808,409.2524,407.9638,408.022,9795.0
2023-02-23 13:05:00,421.07,421.24,420.66,420.66,2414.0,407.9445,408.1092,407.5472,407.5472,2414.0
2023-02-23 13:10:00,420.56,420.95,420.5,420.95,6547.0,407.4504,407.8282,407.3922,407.8282,6547.0
2023-02-23 13:15:00,420.82,420.91,420.35,420.56,3157.0,407.7023,407.7894,407.2469,407.4504,3157.0
2023-02-23 13:20:00,420.41,420.95,420.36,420.88,2778.0,407.305,407.8282,407.2566,407.7604,2778.0
2023-02-23 13:25:00,420.85,421.27,420.64,421.27,3108.0,407.7313,408.1382,407.5279,408.1382,3108.0
2023-02-23 13:30:00,421.25,421.25,420.77,420.93,2490.0,408.1189,408.1189,407.6538,407.8088,2490.0
2023-02-23 13:35:00,420.92,421.25,420.6,421.17,4393.0,407.7991,408.1189,407.4891,408.0413,4393.0
2023-02-23 13:40:00,421.57,421.66,421.08,421.36,5761.0,408.4289,408.5161,407.9541,408.2254,5761.0
2023-02-23 13:45:00,421.36,421.8,421.07,421.76,6417.0,408.2254,408.6517,407.9445,408.613,6417.0
2023-02-23 13:50:00,421.75,421.75,421.51,421.56,2567.0,408.6033,408.6033,408.3707,408.4192,2567.0
2023-02-23 13:55:00,421.44,421.7,421.31,421.44,1601.0,408.3029,408.5548,408.177,408.3029,1601.0
2023-02-23 14:00:00,421.57,421.7,421.37,421.64,2898.0,408.4289,408.5548,408.2351,408.4967,2898.0
2023-02-23 14:05:00,421.61,422.21,421.53,422.15,8330.0,408.4676,409.0489,408.3901,408.9908,8330.0
2023-02-23 14:10:00,421.99,421.99,421.41,421.92,10425.0,408.8358,408.8358,408.2739,408.768,10425.0
2023-02-23 14:15:00,422.03,422.69,422.03,422.29,4965.0,408.8745,409.514,408.8745,409.1264,4965.0
2023-02-23 14:20:00,422.71,422.85,422.55,422.77,2798.0,409.5333,409.669,409.3783,409.5915,2798.0
2023-02-23 14:25:00,422.99,423.2,422.82,423.14,4678.0,409.8046,410.0081,409.6399,409.9499,4678.0
2023-02-23 14:30:00,423.11,423.91,423.11,423.77,7615.0,409.9209,410.6959,409.9209,410.5603,7615.0
2023-02-23 14:35:00,423.98,424.33,423.76,423.95,7453.0,410.7638,411.1028,410.5506,410.7347,7453.0
2023-02-23 14:40:00,423.94,423.94,423.55,423.83,3355.0,410.725,410.725,410.3472,410.6184,3355.0
2023-02-23 14:45:00,423.89,424.05,423.61,423.81,6238.0,410.6766,410.8316,410.4053,410.5991,6238.0
2023-02-23 14:50:00,424.05,424.2,423.68,424.05,4647.0,410.8316,410.9769,410.4731,410.8316,4647.0
2023-02-23 14:55:00,424.04,424.19,423.48,424.18,12106.0,410.8219,410.9672,410.2793,410.9575,12106.0
2023-02-23 15:00:00,424.17,424.93,424.16,424.81,9712.0,410.9478,411.6841,410.9381,411.5679,9712.0
2023-02-23 15:05:00,424.69,425.15,424.69,424.73,8828.0,411.4516,411.8973,411.4516,411.4904,8828.0
2023-02-23 15:10:00,424.89,425.39,424.89,424.99,7770.0,411.6454,412.1298,411.6454,411.7423,7770.0
2023-02-23 15:15:00,425.01,425.23,424.37,424.37,6331.0,411.7616,411.9748,411.1416,411.1416,6331.0
2023-02-23 15:20:00,424.26,424.55,424.19,424.48,4176.0,411.035,411.316,410.9672,411.2482,4176.0
2023-02-23 15:25:00,424.57,425.0,424.41,424.86,4729.0,411.3354,411.752,411.1803,411.6163,4729.0
2023-02-23 15:30:00,424.83,425.32,424.72,425.08,6237.0,411.5873,412.062,411.4807,411.8295,6237.0
2023-02-23 15:35:00,424.84,425.12,424.36,425.02,6257.0,411.5969,411.8682,411.1319,411.7713,6257.0
2023-02-23 15:40:00,424.85,425.12,424.57,425.05,8505.0,411.6066,411.8682,411.3354,411.8004,8505.0
2023-02-23 15:45:00,424.95,424.95,424.37,424.52,8579.0,411.7035,411.7035,411.1416,411.2869,8579.0
2023-02-23 15:50:00,424.73,425.07,424.46,424.78,16282.0,411.4904,411.8198,411.2288,411.5388,16282.0
2023-02-23 15:55:00,424.83,425.18,424.65,425.1,40293.0,411.5873,411.9263,411.4129,411.8488,40293.0
2023-02-24 09:30:00,423.6,423.71,421.77,421.78,26273.0,410.3956,410.5022,408.6226,408.6323,26273.0
2023-02-24 09:35:00,421.53,421.53,420.25,421.24,4726.0,408.3901,408.3901,407.15,408.1092,4726.0
2023-02-24 09:40:00,421.05,421.05,418.51,418.62,9734.0,407.9251,407.9251,405.4643,405.5708,9734.0
2023-02-24 09:45:00,418.62,420.0,418.42,419.7,9378.0,405.5708,406.9078,405.3771,406.6172,9378.0
2023-02-24 09:50:00,419.5,419.6,418.69,419.29,5213.0,406.4234,406.5203,405.6387,406.2199,5213.0
2023-02-24 09:55:00,419.45,419.59,418.62,419.02,4604.0,406.375,406.5106,405.5708,405.9584,4604.0
2023-02-24 10:00:00,418.94,420.14,418.77,420.14,8059.0,405.8809,407.0435,405.7162,407.0435,8059.0
2023-02-24 10:05:00,420.36,421.05,420.21,420.79,7000.0,407.2566,407.9251,407.1113,407.6732,7000.0
2023-02-24 10:10:00,420.76,420.76,419.59,419.59,4808.0,407.6441,407.6441,406.5106,406.5106,4808.0
2023-02-24 10:15:00,419.17,420.48,419.02,420.18,3435.0,406.1037,407.3729,405.9584,407.0822,3435.0
2023-02-24 10:20:00,420.06,420.35,419.73,419.82,2600.0,406.9659,407.2469,406.6462,406.7334,2600.0
2023-02-24 10:25:00,419.43,419.73,419.32,419.5,2387.0,406.3556,406.6462,406.249,406.4234,2387.0
2023-02-24 10:30:00,419.64,419.92,419.27,419.92,2650.0,406.559,406.8303,406.2006,406.8303,2650.0
2023-02-24 10:35:00,419.73,419.77,418.66,418.77,4402.0,406.6462,406.685,405.6096,405.7162,4402.0
2023-02-24 10:40:00,418.55,418.79,418.25,418.73,3146.0,405.503,405.7355,405.2124,405.6774,3146.0
2023-02-24 10:45:00,418.99,419.21,418.45,418.49,2565.0,405.9293,406.1424,405.4061,405.4449,2565.0
2023-02-24 10:50:00,418.28,418.28,417.55,417.78,6706.0,405.2414,405.2414,404.5342,404.757,6706.0
2023-02-24 10:55:00,417.84,417.89,417.19,417.7,5708.0,404.8151,404.8636,404.1854,404.6795,5708.0
2023-02-24 11:00:00,417.81,418.47,417.76,418.03,6387.0,404.7861,405.4255,404.7376,404.9992,6387.0
2023-02-24 11:05:00,418.12,419.0,418.12,418.9,2710.0,405.0864,405.939,405.0864,405.8421,2710.0
2023-02-24 11:10:00,418.92,418.99,418.65,418.65,1358.0,405.8615,405.9293,405.5999,405.5999,1358.0
2023-02-24 11:15:00,418.72,418.92,418.4,418.53,3424.0,405.6677,405.8615,405.3577,405.4836,3424.0
2023-02-24 11:20:00,418.53,418.87,418.17,418.54,2266.0,405.4836,405.813,405.1349,405.4933,2266.0
2023-02-24 11:25:00,418.5,419.44,418.5,419.24,4034.0,405.4546,406.3653,405.4546,406.1715,4034.0
2023-02-24 11:30:00,419.28,419.84,419.19,419.39,3716.0,406.2103,406.7528,406.1231,406.3168,3716.0
2023-02-24 11:35:00,419.0,419.47,418.59,418.59,1500.0,405.939,406.3943,405.5418,405.5418,1500.0
2023-02-24 11:40:00,418.67,419.91,418.67,419.61,3240.0,405.6193,406.8206,405.6193,406.53,3240.0
2023-02-24 11:45:00,419.78,419.79,419.34,419.54,2508.0,406.6947,406.7044,406.2684,406.4622,2508.0
2023-02-24 11:50:00,419.77,420.15,419.74,419.75,2861.0,406.685,407.0531,406.6559,406.6656,2861.0
2023-02-24 11:55:00,419.66,419.66,419.02,419.02,6477.0,406.5784,406.5784,405.9584,405.9584,6477.0
2023-02-24 12:00:00,419.24,419.36,418.67,418.67,5414.0,406.1715,406.2878,405.6193,405.6193,5414.0
2023-02-24 12:05:00,418.62,418.64,418.11,418.24,9000.0,405.5708,405.5902,405.0767,405.2027,9000.0
2023-02-24 12:10:00,418.25,418.55,417.92,418.54,7257.0,405.2124,405.503,404.8927,405.4933,7257.0
2023-02-24 12:15:00,418.55,418.55,417.83,417.89,1850.0,405.503,405.503,404.8055,404.8636,1850.0
2023-02-24 12:20:00,417.96,418.29,417.95,418.06,4775.0,404.9314,405.2511,404.9217,405.0283,4775.0
2023-02-24 12:25:00,418.03,418.03,417.49,418.0,5484.0,404.9992,404.9992,404.4761,404.9702,5484.0
2023-02-24 12:30:00,417.99,418.42,417.9,418.29,1928.0,404.9605,405.3771,404.8733,405.2511,1928.0
2023-02-24 12:35:00,418.35,418.37,418.13,418.27,2452.0,405.3092,405.3286,405.0961,405.2317,2452.0
2023-02-24 12:40:00,418.26,418.26,417.91,418.07,1523.0,405.2221,405.2221,404.883,405.038,1523.0
2023-02-24 12:45:00,418.0,418.11,417.67,417.73,3939.0,404.9702,405.0767,404.6504,404.7086,3939.0
2023-02-24 12:50:00,417.82,417.92,417.07,417.07,2057.0,404.7958,404.8927,404.0691,404.0691,2057.0
2023-02-24 12:55:00,417.0,417.0,416.49,416.74,5015.0,404.0013,404.0013,403.5072,403.7494,5015.0
2023-02-24 13:00:00,416.67,416.91,416.5,416.62,5316.0,403.6816,403.9141,403.5169,403.6332,5316.0
2023-02-24 13:05:00,416.46,416.61,415.36,415.36,5176.0,403.4782,403.6235,402.4125,402.4125,5176.0
2023-02-24 13:10:00,415.42,415.84,415.42,415.67,4666.0,402.4706,402.8775,402.4706,402.7128,4666.0
2023-02-24 13:15:00,415.6,415.79,415.45,415.56,3588.0,402.645,402.829,402.4996,402.6062,3588.0
2023-02-24 13:20:00,415.68,416.39,415.63,416.0,4726.0,402.7225,403.4103,402.674,403.0325,4726.0
2023-02-24 13:25:00,416.06,416.43,415.87,416.29,5950.0,403.0906,403.4491,402.9066,403.3135,5950.0
2023-02-24 13:30:00,416.15,416.15,415.21,415.51,3754.0,403.1778,403.1778,402.2671,402.5578,3754.0
2023-02-24 13:35:00,415.65,415.93,415.65,415.86,1407.0,402.6934,402.9647,402.6934,402.8969,1407.0
2023-02-24 13:40:00,415.8,415.89,415.5,415.89,3210.0,402.8387,402.9259,402.5481,402.9259,3210.0
2023-02-24 13:45:00,415.92,416.23,415.75,415.92,3348.0,402.955,403.2553,402.7903,402.955,3348.0
2023-02-24 13:50:00,416.09,416.51,415.84,416.51,5654.0,403.1197,403.5266,402.8775,403.5266,5654.0
2023-02-24 13:55:00,416.46,416.6,415.62,415.83,3646.0,403.4782,403.6138,402.6643,402.8678,3646.0
2023-02-24 14:00:00,415.83,416.28,415.69,415.83,3623.0,402.8678,403.3038,402.7322,402.8678,3623.0
2023-02-24 14:05:00,415.95,416.36,415.95,416.36,2547.0,402.9841,403.3813,402.9841,403.3813,2547.0
2023-02-24 14:10:00,416.26,416.29,415.79,416.17,4549.0,403.2844,403.3135,402.829,403.1972,4549.0
2023-02-24 14:15:00,416.43,416.81,416.42,416.67,3499.0,403.4491,403.8173,403.4394,403.6816,3499.0
2023-02-24 14:20:00,416.63,417.16,416.5,416.51,10888.0,403.6429,404.1563,403.5169,403.5266,10888.0
2023-02-24 14:25:00,416.65,416.75,416.62,416.62,1013.0,403.6622,403.7591,403.6332,403.6332,1013.0
2023-02-24 14:30:00,416.84,416.84,416.34,416.54,3901.0,403.8463,403.8463,403.3619,403.5557,3901.0
2023-02-24 14:35:00,416.47,416.79,416.42,416.63,2686.0,403.4879,403.7979,403.4394,403.6429,2686.0
2023-02-24 14:40:00,416.41,416.41,415.69,415.75,2066.0,403.4297,403.4297,402.7322,402.7903,2066.0
2023-02-24 14:45:00,415.84,417.08,415.81,416.98,11282.0,402.8775,404.0788,402.8484,403.982,11282.0
2023-02-24 14:50:00,416.86,417.38,416.86,417.16,1920.0,403.8657,404.3695,403.8657,404.1563,1920.0
2023-02-24 14:55:00,417.27,418.14,417.27,417.78,4727.0,404.2629,405.1058,404.2629,404.757,4727.0
2023-02-24 15:00:00,417.93,418.32,417.56,417.56,4519.0,404.9023,405.2802,404.5439,404.5439,4519.0
2023-02-24 15:05:00,417.49,417.81,417.48,417.72,5876.0,404.4761,404.7861,404.4664,404.6989,5876.0
2023-02-24 15:10:00,417.56,417.64,417.03,417.06,4763.0,404.5439,404.6214,404.0304,404.0595,4763.0
2023-02-24 15:15:00,417.04,417.27,416.77,417.27,4786.0,404.0401,404.2629,403.7785,404.2629,4786.0
2023-02-24 15:20:00,417.31,417.87,417.28,417.85,3635.0,404.3017,404.8442,404.2726,404.8248,3635.0
2023-02-24 15:25:00,417.89,418.41,417.68,417.68,7190.0,404.8636,405.3674,404.6601,404.6601,7190.0
2023-02-24 15:30:00,417.85,418.16,417.34,417.44,7746.0,404.8248,405.1252,404.3307,404.4276,7746.0
2023-02-24 15:35:00,417.41,417.41,416.98,417.23,7243.0,404.3986,404.3986,403.982,404.2242,7243.0
2023-02-24 15:40:00,417.16,417.75,416.94,417.58,11527.0,404.1563,404.728,403.9432,404.5633,11527.0
2023-02-24 15:45:00,417.43,417.44,416.91,417.29,8891.0,404.4179,404.4276,403.9141,404.2823,8891.0
2023-02-24 15:50:00,417.31,417.4,416.64,417.33,12318.0,404.3017,404.3889,403.6526,404.321,12318.0
2023-02-24 15:55:00,417.33,418.05,417.33,417.41,45688.0,404.321,405.0186,404.321,404.3986,45688.0
2023-02-27 09:30:00,418.59,420.18,416.73,416.73,28434.0,405.5418,407.0822,403.7397,403.7397,28434.0
2023-02-27 09:35:00,417.06,419.03,417.02,418.48,7599.0,404.0595,405.9681,404.0207,405.4352,7599.0
2023-02-27 09:40:00,418.38,419.06,418.0,418.03,9613.0,405.3383,405.9971,404.9702,404.9992,9613.0
2023-02-27 09:45:00,418.01,418.72,417.77,418.67,7772.0,404.9798,405.6677,404.7473,405.6193,7772.0
2023-02-27 09:50:00,419.15,420.49,418.9,420.49,11815.0,406.0843,407.3825,405.8421,407.3825,11815.0
2023-02-27 09:55:00,420.66,421.03,420.04,420.77,9412.0,407.5472,407.9057,406.9466,407.6538,9412.0
2023-02-27 10:00:00,420.77,421.61,420.56,421.6,7075.0,407.6538,408.4676,407.4504,408.4579,7075.0
2023-02-27 10:05:00,421.8,422.57,421.66,422.4,8778.0,408.6517,409.3977,408.5161,409.233,8778.0
2023-02-27 10:10:00,422.29,422.98,421.99,421.99,6031.0,409.1264,409.7949,408.8358,408.8358,6031.0
2023-02-27 10:15:00,422.33,422.51,421.59,422.3,9039.0,409.1652,409.3396,408.4483,409.1361,9039.0
2023-02-27 10:20:00,422.27,422.31,421.83,422.12,3273.0,409.1071,409.1458,408.6808,408.9617,3273.0
2023-02-27 10:25:00,422.42,422.51,422.05,422.15,4493.0,409.2524,409.3396,408.8939,408.9908,4493.0
2023-02-27 10:30:00,422.23,422.5,421.84,421.86,5358.0,409.0683,409.3299,408.6905,408.7098,5358.0
2023-02-27 10:35:00,421.8,421.8,419.92,419.93,10484.0,408.6517,408.6517,406.8303,406.84,10484.0
2023-02-27 10:40:00,419.87,420.45,419.67,420.27,6148.0,406.7819,407.3438,406.5881,407.1694,6148.0
2023-02-27 10:45:00,420.33,421.33,420.23,421.28,2936.0,407.2275,408.1964,407.1306,408.1479,2936.0
2023-02-27 10:50:00,421.43,421.43,420.97,421.25,3000.0,408.2932,408.2932,407.8476,408.1189,3000.0
2023-02-27 10:55:00,420.99,421.0,420.44,420.94,5681.0,407.867,407.8766,407.3341,407.8185,5681.0
2023-02-27 11:00:00,421.08,421.49,421.01,421.12,4842.0,407.9541,408.3514,407.8863,407.9929,4842.0
2023-02-27 11:05:00,421.12,421.4,420.97,420.98,3123.0,407.9929,408.2642,407.8476,407.8573,3123.0
2023-02-27 11:10:00,420.97,421.18,419.49,419.81,6185.0,407.8476,408.051,406.4137,406.7237,6185.0
2023-02-27 11:15:00,419.73,419.82,419.25,419.28,4847.0,406.6462,406.7334,406.1812,406.2103,4847.0
2023-02-27 11:20:00,419.31,419.88,419.19,419.43,5126.0,406.2393,406.7916,406.1231,406.3556,5126.0
2023-02-27 11:25:00,419.42,419.59,418.82,418.97,5001.0,406.3459,406.5106,405.7646,405.9099,5001.0
2023-02-27 11:30:00,418.88,419.25,418.27,418.44,3653.0,405.8227,406.1812,405.2317,405.3964,3653.0
2023-02-27 11:35:00,418.6,419.24,418.6,419.24,2627.0,405.5515,406.1715,405.5515,406.1715,2627.0
2023-02-27 11:40:00,419.38,419.55,419.15,419.36,4577.0,406.3071,406.4718,406.0843,406.2878,4577.0
2023-02-27 11:45:00,419.28,419.39,419.2,419.39,1099.0,406.2103,406.3168,406.1328,406.3168,1099.0
2023-02-27 11:50:00,419.39,419.53,418.73,419.44,4801.0,406.3168,406.4525,405.6774,406.3653,4801.0
2023-02-27 11:55:00,419.45,419.97,419.45,419.59,3537.0,406.375,406.8788,406.375,406.5106,3537.0
2023-02-27 12:00:00,419.87,420.11,419.56,419.95,4088.0,406.7819,407.0144,406.4815,406.8594,4088.0
2023-02-27 12:05:00,419.76,420.29,419.76,419.84,5291.0,406.6753,407.1888,406.6753,406.7528,5291.0
2023-02-27 12:10:00,419.99,420.46,419.68,420.31,2354.0,406.8981,407.3535,406.5978,407.2082,2354.0
2023-02-27 12:15:00,420.28,420.5,419.8,419.91,4522.0,407.1791,407.3922,406.714,406.8206,4522.0
2023-02-27 12:20:00,419.96,420.06,419.54,420.01,2427.0,406.8691,406.9659,406.4622,406.9175,2427.0
2023-02-27 12:25:00,420.15,420.47,420.15,420.47,1265.0,407.0531,407.3632,407.0531,407.3632,1265.0
2023-02-27 12:30:00,420.5,420.85,420.38,420.54,7386.0,407.3922,407.7313,407.276,407.431,7386.0
2023-02-27 12:35:00,420.71,421.06,420.65,420.8,3059.0,407.5957,407.9348,407.5376,407.6829,3059.0
2023-02-27 12:40:00,420.89,421.14,420.7,421.08,1689.0,407.7701,408.0123,407.586,407.9541,1689.0
2023-02-27 12:45:00,421.08,421.08,420.64,421.05,4149.0,407.9541,407.9541,407.5279,407.9251,4149.0
2023-02-27 12:50:00,421.04,421.07,420.53,420.53,2135.0,407.9154,407.9445,407.4213,407.4213,2135.0
2023-02-27 12:55:00,420.65,420.88,420.65,420.79,1669.0,407.5376,407.7604,407.5376,407.6732,1669.0
2023-02-27 13:00:00,420.79,420.95,420.5,420.5,3910.0,407.6732,407.8282,407.3922,407.3922,3910.0
2023-02-27 13:05:00,420.59,420.84,420.49,420.72,2754.0,407.4794,407.7216,407.3825,407.6054,2754.0
2023-02-27 13:10:00,420.78,420.99,420.63,420.95,3309.0,407.6635,407.867,407.5182,407.8282,3309.0
2023-02-27 13:15:00,420.81,421.39,420.81,421.39,1900.0,407.6926,408.2545,407.6926,408.2545,1900.0
2023-02-27 13:20:00,421.33,421.44,421.09,421.44,3106.0,408.1964,408.3029,407.9638,408.3029,3106.0
2023-02-27 13:25:00,421.26,421.29,420.88,420.94,3529.0,408.1285,408.1576,407.7604,407.8185,3529.0
2023-02-27 13:30:00,420.98,421.49,420.97,421.49,3496.0,407.8573,408.3514,407.8476,408.3514,3496.0
2023-02-27 13:35:00,421.38,421.46,421.02,421.27,4467.0,408.2448,408.3223,407.896,408.1382,4467.0
2023-02-27 13:40:00,421.18,421.18,420.8,420.8,1300.0,408.051,408.051,407.6829,407.6829,1300.0
2023-02-27 13:45:00,420.72,420.78,420.6,420.6,1930.0,407.6054,407.6635,407.4891,407.4891,1930.0
2023-02-27 13:50:00,420.66,421.23,420.65,421.23,3028.0,407.5472,408.0995,407.5376,408.0995,3028.0
2023-02-27 13:55:00,421.03,421.47,421.03,421.36,2287.0,407.9057,408.332,407.9057,408.2254,2287.0
2023-02-27 14:00:00,421.68,421.72,421.61,421.71,600.0,408.5354,408.5742,408.4676,408.5645,600.0
2023-02-27 14:05:00,421.67,421.87,421.55,421.77,4712.0,408.5258,408.7195,408.4095,408.6226,4712.0
2023-02-27 14:10:00,421.93,421.99,421.74,421.75,1831.0,408.7777,408.8358,408.5936,408.6033,1831.0
2023-02-27 14:15:00,421.74,421.75,421.15,421.25,6038.0,408.5936,408.6033,408.022,408.1189,6038.0
2023-02-27 14:20:00,421.06,421.16,420.76,420.84,2252.0,407.9348,408.0317,407.6441,407.7216,2252.0
2023-02-27 14:25:00,421.0,421.29,421.0,421.26,3809.0,407.8766,408.1576,407.8766,408.1285,3809.0
2023-02-27 14:30:00,421.25,421.26,421.15,421.18,904.0,408.1189,408.1285,408.022,408.051,904.0
2023-02-27 14:35:00,421.08,421.31,420.88,421.25,3443.0,407.9541,408.177,407.7604,408.1189,3443.0
2023-02-27 14:40:00,421.07,421.07,420.79,420.9,1974.0,407.9445,407.9445,407.6732,407.7798,1974.0
2023-02-27 14:45:00,420.8,420.81,420.51,420.71,3120.0,407.6829,407.6926,407.4019,407.5957,3120.0
2023-02-27 14:50:00,420.81,421.1,420.77,421.08,2413.0,407.6926,407.9735,407.6538,407.9541,2413.0
2023-02-27 14:55:00,421.08,421.19,420.84,421.0,3929.0,407.9541,408.0607,407.7216,407.8766,3929.0
2023-02-27 15:00:00,420.98,421.16,420.67,420.67,1903.0,407.8573,408.0317,407.5569,407.5569,1903.0
2023-02-27 15:05:00,420.63,420.66,420.41,420.43,3767.0,407.5182,407.5472,407.305,407.3244,3767.0
2023-02-27 15:10:00,420.39,421.37,420.39,421.37,9074.0,407.2857,408.2351,407.2857,408.2351,9074.0
2023-02-27 15:15:00,421.38,421.38,420.49,420.62,3654.0,408.2448,408.2448,407.3825,407.5085,3654.0
2023-02-27 15:20:00,420.7,420.89,420.45,420.84,2711.0,407.586,407.7701,407.3438,407.7216,2711.0
2023-02-27 15:25:00,420.91,421.05,420.74,421.05,3563.0,407.7894,407.9251,407.6247,407.9251,3563.0
2023-02-27 15:30:00,420.94,421.02,420.49,420.71,5550.0,407.8185,407.896,407.3825,407.5957,5550.0
2023-02-27 15:35:00,420.72,420.72,420.12,420.27,8095.0,407.6054,407.6054,407.0241,407.1694,8095.0
2023-02-27 15:40:00,420.15,421.0,420.08,420.69,6852.0,407.0531,407.8766,406.9853,407.5763,6852.0
2023-02-27 15:45:00,420.72,421.04,420.55,420.7,6889.0,407.6054,407.9154,407.4407,407.586,6889.0
2023-02-27 15:50:00,420.54,421.71,420.54,421.54,17818.0,407.431,408.5645,407.431,408.3998,17818.0
2023-02-27 15:55:00,421.42,421.94,421.35,421.64,40379.0,408.2836,408.7873,408.2157,408.4967,40379.0
2023-02-28 09:30:00,421.79,422.12,421.0,421.91,21167.0,408.642,408.9617,407.8766,408.7583,21167.0
2023-02-28 09:35:00,422.03,422.04,421.25,421.25,5520.0,408.8745,408.8842,408.1189,408.1189,5520.0
2023-02-28 09:40:00,421.3,421.3,420.16,420.55,4651.0,408.1673,408.1673,407.0628,407.4407,4651.0
2023-02-28 09:45:00,420.71,421.73,420.55,420.69,4534.0,407.5957,408.5839,407.4407,407.5763,4534.0
2023-02-28 09:50:00,420.65,421.63,420.51,421.14,8695.0,407.5376,408.487,407.4019,408.0123,8695.0
2023-02-28 09:55:00,421.29,421.58,420.38,420.38,4718.0,408.1576,408.4386,407.276,407.276,4718.0
2023-02-28 10:00:00,420.71,421.77,420.62,420.92,4518.0,407.5957,408.6226,407.5085,407.7991,4518.0
2023-02-28 10:05:00,421.13,421.47,420.6,420.78,9320.0,408.0026,408.332,407.4891,407.6635,9320.0
2023-02-28 10:10:00,420.55,420.69,419.53,420.31,8205.0,407.4407,407.5763,406.4525,407.2082,8205.0
2023-02-28 10:15:00,420.41,420.87,420.09,420.81,8192.0,407.305,407.7507,406.995,407.6926,8192.0
2023-02-28 10:20:00,420.61,421.31,420.44,421.11,6250.0,407.4988,408.177,407.3341,407.9832,6250.0
2023-02-28 10:25:00,420.98,421.9,420.98,421.45,7898.0,407.8573,408.7486,407.8573,408.3126,7898.0
2023-02-28 10:30:00,421.65,421.82,421.2,421.76,10612.0,408.5064,408.6711,408.0704,408.613,10612.0
2023-02-28 10:35:00,421.71,421.82,420.86,421.23,8952.0,408.5645,408.6711,407.741,408.0995,8952.0
2023-02-28 10:40:00,421.08,422.09,421.08,421.84,21319.0,407.9541,408.9327,407.9541,408.6905,21319.0
2023-02-28 10:45:00,422.06,422.06,421.17,421.65,4041.0,408.9036,408.9036,408.0413,408.5064,4041.0
2023-02-28 10:50:00,421.77,421.87,420.76,420.9,3315.0,408.6226,408.7195,407.6441,407.7798,3315.0
2023-02-28 10:55:00,420.75,421.59,420.65,421.37,4203.0,407.6344,408.4483,407.5376,408.2351,4203.0
2023-02-28 11:00:00,421.36,421.57,421.14,421.45,3673.0,408.2254,408.4289,408.0123,408.3126,3673.0
2023-02-28 11:05:00,421.49,421.85,421.23,421.36,7555.0,408.3514,408.7001,408.0995,408.2254,7555.0
2023-02-28 11:10:00,421.41,421.78,420.88,420.88,5060.0,408.2739,408.6323,407.7604,407.7604,5060.0
2023-02-28 11:15:00,421.21,422.19,421.08,422.19,5506.0,408.0801,409.0295,407.9541,409.0295,5506.0
2023-02-28 11:20:00,422.11,422.11,420.72,421.19,7311.0,408.952,408.952,407.6054,408.0607,7311.0
2023-02-28 11:25:00,421.2,421.6,420.82,421.21,11769.0,408.0704,408.4579,407.7023,408.0801,11769.0
2023-02-28 11:30:00,421.07,421.19,420.51,420.51,2768.0,407.9445,408.0607,407.4019,407.4019,2768.0
2023-02-28 11:35:00,420.36,420.41,419.85,419.98,1916.0,407.2566,407.305,406.7625,406.8884,1916.0
2023-02-28 11:40:00,419.88,420.47,419.82,419.83,5084.0,406.7916,407.3632,406.7334,406.7431,5084.0
2023-02-28 11:45:00,419.76,420.14,419.65,419.65,6995.0,406.6753,407.0435,406.5687,406.5687,6995.0
2023-02-28 11:50:00,419.62,419.96,419.56,419.83,4696.0,406.5397,406.8691,406.4815,406.7431,4696.0
2023-02-28 11:55:00,419.76,419.96,419.43,419.52,4564.0,406.6753,406.8691,406.3556,406.4428,4564.0
2023-02-28 12:00:00,419.59,419.59,419.12,419.25,3074.0,406.5106,406.5106,406.0552,406.1812,3074.0
2023-02-28 12:05:00,419.24,419.44,418.99,418.99,3718.0,406.1715,406.3653,405.9293,405.9293,3718.0
2023-02-28 12:10:00,419.06,419.38,419.0,419.38,2300.0,405.9971,406.3071,405.939,406.3071,2300.0
2023-02-28 12:15:00,419.49,419.55,419.23,419.37,2625.0,406.4137,406.4718,406.1618,406.2975,2625.0
2023-02-28 12:20:00,419.56,419.84,419.48,419.82,5659.0,406.4815,406.7528,406.404,406.7334,5659.0
2023-02-28 12:25:00,419.71,419.99,419.6,419.64,3933.0,406.6269,406.8981,406.5203,406.559,3933.0
2023-02-28 12:30:00,419.48,419.48,419.07,419.33,5400.0,406.404,406.404,406.0068,406.2587,5400.0
2023-02-28 12:35:00,419.44,419.47,418.98,419.0,3832.0,406.3653,406.3943,405.9196,405.939,3832.0
2023-02-28 12:40:00,419.02,419.02,418.41,418.41,6747.0,405.9584,405.9584,405.3674,405.3674,6747.0
2023-02-28 12:45:00,418.31,419.32,418.23,419.32,6189.0,405.2705,406.249,405.193,406.249,6189.0
2023-02-28 12:50:00,419.11,419.66,419.1,419.48,4062.0,406.0456,406.5784,406.0359,406.404,4062.0
2023-02-28 12:55:00,419.5,419.77,419.43,419.56,2155.0,406.4234,406.685,406.3556,406.4815,2155.0
2023-02-28 13:00:00,419.58,419.73,419.39,419.73,3635.0,406.5009,406.6462,406.3168,406.6462,3635.0
2023-02-28 13:05:00,419.8,419.84,419.17,419.17,3798.0,406.714,406.7528,406.1037,406.1037,3798.0
2023-02-28 13:10:00,419.17,419.59,419.17,419.47,4786.0,406.1037,406.5106,406.1037,406.3943,4786.0
2023-02-28 13:15:00,419.42,419.74,419.33,419.49,2202.0,406.3459,406.6559,406.2587,406.4137,2202.0
2023-02-28 13:20:00,419.57,419.84,419.56,419.81,1135.0,406.4912,406.7528,406.4815,406.7237,1135.0
2023-02-28 13:25:00,419.65,419.82,419.36,419.52,5531.0,406.5687,406.7334,406.2878,406.4428,5531.0
2023-02-28 13:30:00,419.71,419.93,419.13,419.37,3819.0,406.6269,406.84,406.0649,406.2975,3819.0
2023-02-28 13:35:00,419.47,419.59,419.24,419.31,6041.0,406.3943,406.5106,406.1715,406.2393,6041.0
2023-02-28 13:40:00,419.38,419.52,419.03,419.04,2523.0,406.3071,406.4428,405.9681,405.9777,2523.0
2023-02-28 13:45:00,419.0,419.13,418.84,418.85,4122.0,405.939,406.0649,405.784,405.7937,4122.0
2023-02-28 13:50:00,418.77,418.83,418.29,418.83,4371.0,405.7162,405.7743,405.2511,405.7743,4371.0
2023-02-28 13:55:00,418.92,418.92,418.54,418.75,4404.0,405.8615,405.8615,405.4933,405.6968,4404.0
2023-02-28 14:00:00,418.85,419.06,418.57,418.57,5375.0,405.7937,405.9971,405.5224,405.5224,5375.0
2023-02-28 14:05:00,418.45,418.55,417.98,418.37,10390.0,405.4061,405.503,404.9508,405.3286,10390.0
2023-02-28 14:10:00,418.39,418.48,417.85,418.11,3474.0,405.348,405.4352,404.8248,405.0767,3474.0
2023-02-28 14:15:00,418.2,418.38,417.83,417.83,4958.0,405.1639,405.3383,404.8055,404.8055,4958.0
2023-02-28 14:20:00,417.78,418.07,417.43,417.98,18544.0,404.757,405.038,404.4179,404.9508,18544.0
2023-02-28 14:25:00,418.04,418.12,417.83,418.0,3997.0,405.0089,405.0864,404.8055,404.9702,3997.0
2023-02-28 14:30:00,418.11,418.59,418.09,418.59,7157.0,405.0767,405.5418,405.0574,405.5418,7157.0
2023-02-28 14:35:00,418.59,418.95,418.4,418.95,6967.0,405.5418,405.8905,405.3577,405.8905,6967.0
2023-02-28 14:40:00,418.95,419.38,418.81,418.96,7202.0,405.8905,406.3071,405.7549,405.9002,7202.0
2023-02-28 14:45:00,418.83,418.88,418.49,418.71,2714.0,405.7743,405.8227,405.4449,405.658,2714.0
2023-02-28 14:50:00,418.71,418.77,417.77,418.06,17291.0,405.658,405.7162,404.7473,405.0283,17291.0
2023-02-28 14:55:00,417.97,418.09,417.47,417.61,6407.0,404.9411,405.0574,404.4567,404.5923,6407.0
2023-02-28 15:00:00,417.62,417.66,417.35,417.65,6494.0,404.602,404.6408,404.3404,404.6311,6494.0
2023-02-28 15:05:00,417.64,418.01,417.38,418.01,7505.0,404.6214,404.9798,404.3695,404.9798,7505.0
2023-02-28 15:10:00,417.98,418.7,417.91,418.7,10412.0,404.9508,405.6483,404.883,405.6483,10412.0
2023-02-28 15:15:00,418.69,418.74,418.1,418.33,12854.0,405.6387,405.6871,405.067,405.2899,12854.0
2023-02-28 15:20:00,417.91,417.91,417.26,417.69,6174.0,404.883,404.883,404.2532,404.6698,6174.0
2023-02-28 15:25:00,417.37,417.54,417.18,417.39,6615.0,404.3598,404.5245,404.1757,404.3792,6615.0
2023-02-28 15:30:00,417.21,418.09,417.18,418.09,18352.0,404.2048,405.0574,404.1757,405.0574,18352.0
2023-02-28 15:35:00,418.03,418.36,417.78,418.0,11742.0,404.9992,405.3189,404.757,404.9702,11742.0
2023-02-28 15:40:00,417.98,418.18,417.5,418.18,13510.0,404.9508,405.1445,404.4857,405.1445,13510.0
2023-02-28 15:45:00,418.21,418.8,418.17,418.68,26405.0,405.1736,405.7452,405.1349,405.629,26405.0
2023-02-28 15:50:00,419.03,420.39,418.79,420.07,31936.0,405.9681,407.2857,405.7355,406.9756,31936.0
2023-02-28 15:55:00,420.07,420.21,418.85,418.85,68623.0,406.9756,407.1113,405.7937,405.7937,68623.0
2023-03-01 09:30:00,418.34,419.79,416.8,418.8,27968.0,405.2996,406.7044,403.8076,405.7452,27968.0
2023-03-01 09:35:00,418.62,421.3,418.53,420.89,8057.0,405.5708,408.1673,405.4836,407.7701,8057.0
2023-03-01 09:40:00,420.88,421.45,420.31,420.89,7896.0,407.7604,408.3126,407.2082,407.7701,7896.0
2023-03-01 09:45:00,421.12,422.0,421.12,421.77,4439.0,407.9929,408.8455,407.9929,408.6226,4439.0
2023-03-01 09:50:00,421.62,422.06,421.32,421.64,5516.0,408.4773,408.9036,408.1867,408.4967,5516.0
2023-03-01 09:55:00,421.83,421.94,420.28,420.76,10003.0,408.6808,408.7873,407.1791,407.6441,10003.0
2023-03-01 10:00:00,420.93,421.81,420.0,420.19,5109.0,407.8088,408.6614,406.9078,407.0919,5109.0
2023-03-01 10:05:00,419.99,420.16,417.92,418.87,13102.0,406.8981,407.0628,404.8927,405.813,13102.0
2023-03-01 10:10:00,418.56,419.22,417.82,419.22,5441.0,405.5127,406.1521,404.7958,406.1521,5441.0
2023-03-01 10:15:00,419.07,420.43,418.97,420.39,6790.0,406.0068,407.3244,405.9099,407.2857,6790.0
2023-03-01 10:20:00,420.45,421.39,420.4,420.66,6833.0,407.3438,408.2545,407.2953,407.5472,6833.0
2023-03-01 10:25:00,421.1,421.48,420.43,420.65,6845.0,407.9735,408.3417,407.3244,407.5376,6845.0
2023-03-01 10:30:00,420.55,420.56,419.63,420.54,5212.0,407.4407,407.4504,406.5493,407.431,5212.0
2023-03-01 10:35:00,420.72,421.38,420.72,421.13,14273.0,407.6054,408.2448,407.6054,408.0026,14273.0
2023-03-01 10:40:00,421.1,422.06,421.09,421.47,6861.0,407.9735,408.9036,407.9638,408.332,6861.0
2023-03-01 10:45:00,421.06,422.19,421.06,421.97,5420.0,407.9348,409.0295,407.9348,408.8164,5420.0
2023-03-01 10:50:00,422.16,422.16,421.25,421.37,7090.0,409.0005,409.0005,408.1189,408.2351,7090.0
2023-03-01 10:55:00,421.3,422.26,421.3,421.98,4480.0,408.1673,409.0974,408.1673,408.8261,4480.0
2023-03-01 11:00:00,421.89,422.05,421.39,421.72,3971.0,408.7389,408.8939,408.2545,408.5742,3971.0
2023-03-01 11:05:00,421.72,421.85,420.74,420.99,6294.0,408.5742,408.7001,407.6247,407.867,6294.0
2023-03-01 11:10:00,420.89,421.0,420.56,420.59,11018.0,407.7701,407.8766,407.4504,407.4794,11018.0
2023-03-01 11:15:00,420.81,420.81,420.14,420.15,1938.0,407.6926,407.6926,407.0435,407.0531,1938.0
2023-03-01 11:20:00,420.16,420.69,420.0,420.53,4538.0,407.0628,407.5763,406.9078,407.4213,4538.0
2023-03-01 11:25:00,420.65,421.61,420.64,421.61,4971.0,407.5376,408.4676,407.5279,408.4676,4971.0
2023-03-01 11:30:00,421.51,421.64,421.27,421.42,9897.0,408.3707,408.4967,408.1382,408.2836,9897.0
2023-03-01 11:35:00,421.66,422.54,421.66,422.28,7090.0,408.5161,409.3686,408.5161,409.1167,7090.0
2023-03-01 11:40:00,422.28,423.2,422.2,422.64,8136.0,409.1167,410.0081,409.0392,409.4655,8136.0
2023-03-01 11:45:00,422.65,423.38,422.65,422.93,6760.0,409.4752,410.1825,409.4752,409.7465,6760.0
2023-03-01 11:50:00,423.03,423.21,422.96,422.98,3409.0,409.8434,410.0178,409.7755,409.7949,3409.0
2023-03-01 11:55:00,423.05,423.1,422.42,422.51,2432.0,409.8627,409.9112,409.2524,409.3396,2432.0
2023-03-01 12:00:00,422.51,422.84,422.5,422.84,3671.0,409.3396,409.6593,409.3299,409.6593,3671.0
2023-03-01 12:05:00,422.68,423.0,422.67,423.0,2148.0,409.5043,409.8143,409.4946,409.8143,2148.0
2023-03-01 12:10:00,423.06,423.28,422.1,422.42,5798.0,409.8724,410.0856,408.9424,409.2524,5798.0
2023-03-01 12:15:00,422.59,422.72,422.25,422.55,4040.0,409.4171,409.543,409.0877,409.3783,4040.0
2023-03-01 12:20:00,422.47,422.79,422.47,422.65,4084.0,409.3008,409.6108,409.3008,409.4752,4084.0
2023-03-01 12:25:00,422.62,422.86,422.61,422.62,2687.0,409.4461,409.6787,409.4365,409.4461,2687.0
2023-03-01 12:30:00,422.76,422.91,422.49,422.67,1826.0,409.5818,409.7271,409.3202,409.4946,1826.0
2023-03-01 12:35:00,422.56,423.16,422.55,423.16,3100.0,409.388,409.9693,409.3783,409.9693,3100.0
2023-03-01 12:40:00,423.08,423.37,422.92,423.37,2124.0,409.8918,410.1728,409.7368,410.1728,2124.0
2023-03-01 12:45:00,423.47,423.85,423.47,423.56,3050.0,410.2696,410.6378,410.2696,410.3568,3050.0
2023-03-01 12:50:00,423.66,423.79,423.45,423.7,4033.0,410.4537,410.5797,410.2503,410.4925,4033.0
2023-03-01 12:55:00,423.53,423.53,423.07,423.33,2795.0,410.3278,410.3278,409.8821,410.134,2795.0
2023-03-01 13:00:00,423.07,423.07,422.56,422.56,5398.0,409.8821,409.8821,409.388,409.388,5398.0
2023-03-01 13:05:00,422.65,423.14,422.64,422.89,5580.0,409.4752,409.9499,409.4655,409.7077,5580.0
2023-03-01 13:10:00,422.81,422.93,422.77,422.77,1207.0,409.6302,409.7465,409.5915,409.5915,1207.0
2023-03-01 13:15:00,422.69,422.75,422.07,422.14,4011.0,409.514,409.5721,408.9133,408.9811,4011.0
2023-03-01 13:20:00,422.03,422.04,421.47,421.68,3400.0,408.8745,408.8842,408.332,408.5354,3400.0
2023-03-01 13:25:00,421.74,422.12,421.63,422.0,1935.0,408.5936,408.9617,408.487,408.8455,1935.0
2023-03-01 13:30:00,421.92,422.08,421.59,421.66,3993.0,408.768,408.923,408.4483,408.5161,3993.0
2023-03-01 13:35:00,421.55,421.84,421.31,421.31,2610.0,408.4095,408.6905,408.177,408.177,2610.0
2023-03-01 13:40:00,421.28,421.37,420.95,421.26,2442.0,408.1479,408.2351,407.8282,408.1285,2442.0
2023-03-01 13:45:00,421.18,421.18,420.67,420.8,1463.0,408.051,408.051,407.5569,407.6829,1463.0
2023-03-01 13:50:00,420.8,420.97,420.68,420.92,2519.0,407.6829,407.8476,407.5666,407.7991,2519.0
2023-03-01 13:55:00,420.99,420.99,420.41,420.41,3603.0,407.867,407.867,407.305,407.305,3603.0
2023-03-01 14:00:00,420.37,420.37,419.61,419.94,3546.0,407.2663,407.2663,406.53,406.8497,3546.0
2023-03-01 14:05:00,419.83,419.95,419.61,419.94,2832.0,406.7431,406.8594,406.53,406.8497,2832.0
2023-03-01 14:10:00,419.91,420.36,419.91,420.22,5975.0,406.8206,407.2566,406.8206,407.121,5975.0
2023-03-01 14:15:00,420.24,420.63,420.0,420.34,6128.0,407.1403,407.5182,406.9078,407.2372,6128.0
2023-03-01 14:20:00,420.31,420.52,420.01,420.01,5905.0,407.2082,407.4116,406.9175,406.9175,5905.0
2023-03-01 14:25:00,420.01,420.06,419.49,419.49,3429.0,406.9175,406.9659,406.4137,406.4137,3429.0
2023-03-01 14:30:00,419.29,419.45,418.93,419.07,7232.0,406.2199,406.375,405.8712,406.0068,7232.0
2023-03-01 14:35:00,419.14,419.39,418.99,419.39,4101.0,406.0746,406.3168,405.9293,406.3168,4101.0
2023-03-01 14:40:00,419.18,419.29,418.72,419.1,2715.0,406.1134,406.2199,405.6677,406.0359,2715.0
2023-03-01 14:45:00,419.17,419.31,418.6,418.61,3050.0,406.1037,406.2393,405.5515,405.5611,3050.0
2023-03-01 14:50:00,418.57,419.06,418.44,418.98,7032.0,405.5224,405.9971,405.3964,405.9196,7032.0
2023-03-01 14:55:00,418.9,419.09,418.59,418.75,3386.0,405.8421,406.0262,405.5418,405.6968,3386.0
2023-03-01 15:00:00,418.7,419.16,418.7,418.9,3283.0,405.6483,406.094,405.6483,405.8421,3283.0
2023-03-01 15:05:00,418.92,419.46,418.91,419.35,5701.0,405.8615,406.3846,405.8518,406.2781,5701.0
2023-03-01 15:10:00,419.43,419.75,419.32,419.53,5234.0,406.3556,406.6656,406.249,406.4525,5234.0
2023-03-01 15:15:00,419.65,420.21,419.39,420.13,9610.0,406.5687,407.1113,406.3168,407.0338,9610.0
2023-03-01 15:20:00,420.15,420.4,419.51,419.52,7969.0,407.0531,407.2953,406.4331,406.4428,7969.0
2023-03-01 15:25:00,419.81,419.82,419.42,419.45,6990.0,406.7237,406.7334,406.3459,406.375,6990.0
2023-03-01 15:30:00,419.53,419.97,419.48,419.82,7587.0,406.4525,406.8788,406.404,406.7334,7587.0
2023-03-01 15:35:00,419.7,419.97,419.45,419.77,8117.0,406.6172,406.8788,406.375,406.685,8117.0
2023-03-01 15:40:00,419.76,420.28,419.76,419.99,9325.0,406.6753,407.1791,406.6753,406.8981,9325.0
2023-03-01 15:45:00,420.01,420.39,419.84,420.02,15836.0,406.9175,407.2857,406.7528,406.9272,15836.0
2023-03-01 15:50:00,419.82,419.82,419.18,419.31,16540.0,406.7334,406.7334,406.1134,406.2393,16540.0
2023-03-01 15:55:00,419.36,419.79,419.14,419.75,45715.0,406.2878,406.7044,406.0746,406.6656,45715.0
2023-03-02 09:30:00,417.76,420.5,417.76,420.21,20567.0,404.7376,407.3922,404.7376,407.1113,20567.0
2023-03-02 09:35:00,420.21,420.48,418.64,419.82,4832.0,407.1113,407.3729,405.5902,406.7334,4832.0
2023-03-02 09:40:00,419.88,421.18,419.87,420.72,19335.0,406.7916,408.051,406.7819,407.6054,19335.0
2023-03-02 09:45:00,420.49,420.76,420.07,420.14,8040.0,407.3825,407.6441,406.9756,407.0435,8040.0
2023-03-02 09:50:00,420.23,421.62,420.23,420.92,7070.0,407.1306,408.4773,407.1306,407.7991,7070.0
2023-03-02 09:55:00,420.72,421.47,420.19,421.3,3209.0,407.6054,408.332,407.0919,408.1673,3209.0
2023-03-02 10:00:00,421.84,422.18,421.06,421.5,5400.0,408.6905,409.0199,407.9348,408.3611,5400.0
2023-03-02 10:05:00,421.47,421.51,420.93,421.31,4236.0,408.332,408.3707,407.8088,408.177,4236.0
2023-03-02 10:10:00,421.19,421.2,420.56,420.76,3874.0,408.0607,408.0704,407.4504,407.6441,3874.0
2023-03-02 10:15:00,420.74,420.74,419.4,419.4,2858.0,407.6247,407.6247,406.3265,406.3265,2858.0
2023-03-02 10:20:00,419.43,419.93,418.95,419.89,4064.0,406.3556,406.84,405.8905,406.8012,4064.0
2023-03-02 10:25:00,419.94,420.95,419.82,420.51,3287.0,406.8497,407.8282,406.7334,407.4019,3287.0
2023-03-02 10:30:00,420.91,421.67,420.91,421.49,6510.0,407.7894,408.5258,407.7894,408.3514,6510.0
2023-03-02 10:35:00,421.71,422.74,421.42,422.38,13746.0,408.5645,409.5624,408.2836,409.2136,13746.0
2023-03-02 10:40:00,422.43,423.05,422.29,422.65,8685.0,409.2621,409.8627,409.1264,409.4752,8685.0
2023-03-02 10:45:00,422.6,422.6,421.42,421.52,10702.0,409.4268,409.4268,408.2836,408.3804,10702.0
2023-03-02 10:50:00,421.63,422.5,421.61,422.5,3062.0,408.487,409.3299,408.4676,409.3299,3062.0
2023-03-02 10:55:00,422.46,422.89,422.26,422.72,3515.0,409.2911,409.7077,409.0974,409.543,3515.0
2023-03-02 11:00:00,422.76,423.19,422.56,422.68,4487.0,409.5818,409.9984,409.388,409.5043,4487.0
2023-03-02 11:05:00,422.76,423.03,422.72,422.95,2460.0,409.5818,409.8434,409.543,409.7659,2460.0
2023-03-02 11:10:00,422.91,422.99,422.5,422.54,1986.0,409.7271,409.8046,409.3299,409.3686,1986.0
2023-03-02 11:15:00,422.73,423.2,422.66,422.75,5584.0,409.5527,410.0081,409.4849,409.5721,5584.0
2023-03-02 11:20:00,422.36,422.45,422.13,422.13,2517.0,409.1942,409.2814,408.9714,408.9714,2517.0
2023-03-02 11:25:00,422.17,422.27,421.96,422.1,3038.0,409.0102,409.1071,408.8067,408.9424,3038.0
2023-03-02 11:30:00,422.15,422.57,422.14,422.31,4677.0,408.9908,409.3977,408.9811,409.1458,4677.0
2023-03-02 11:35:00,422.28,422.35,421.91,422.35,3044.0,409.1167,409.1846,408.7583,409.1846,3044.0
2023-03-02 11:40:00,422.37,422.65,422.36,422.52,2983.0,409.2039,409.4752,409.1942,409.3493,2983.0
2023-03-02 11:45:00,422.69,422.83,422.68,422.83,1300.0,409.514,409.6496,409.5043,409.6496,1300.0
2023-03-02 11:50:00,422.9,423.26,422.82,423.15,7804.0,409.7174,410.0662,409.6399,409.9596,7804.0
2023-03-02 11:55:00,423.25,423.25,422.85,422.86,2500.0,410.0565,410.0565,409.669,409.6787,2500.0
2023-03-02 12:00:00,422.94,422.97,422.39,422.39,2156.0,409.7562,409.7852,409.2233,409.2233,2156.0
2023-03-02 12:05:00,422.35,422.35,421.72,421.73,7834.0,409.1846,409.1846,408.5742,408.5839,7834.0
2023-03-02 12:10:00,421.45,421.79,421.43,421.5,2421.0,408.3126,408.642,408.2932,408.3611,2421.0
2023-03-02 12:15:00,421.49,421.49,421.06,421.18,1417.0,408.3514,408.3514,407.9348,408.051,1417.0
2023-03-02 12:20:00,421.29,421.6,421.26,421.54,1670.0,408.1576,408.4579,408.1285,408.3998,1670.0
2023-03-02 12:25:00,421.55,421.63,421.06,421.13,4907.0,408.4095,408.487,407.9348,408.0026,4907.0
2023-03-02 12:30:00,421.05,421.74,421.05,421.66,5738.0,407.9251,408.5936,407.9251,408.5161,5738.0
2023-03-02 12:35:00,421.56,422.05,421.44,421.99,4311.0,408.4192,408.8939,408.3029,408.8358,4311.0
2023-03-02 12:40:00,421.96,422.03,421.8,421.84,6446.0,408.8067,408.8745,408.6517,408.6905,6446.0
2023-03-02 12:45:00,421.82,422.46,421.81,422.0,7315.0,408.6711,409.2911,408.6614,408.8455,7315.0
2023-03-02 12:50:00,422.04,423.04,422.04,423.0,4389.0,408.8842,409.8531,408.8842,409.8143,4389.0
2023-03-02 12:55:00,423.05,423.05,422.64,422.98,5718.0,409.8627,409.8627,409.4655,409.7949,5718.0
2023-03-02 13:00:00,423.05,423.05,422.32,422.32,3692.0,409.8627,409.8627,409.1555,409.1555,3692.0
2023-03-02 13:05:00,422.24,422.24,421.96,421.96,700.0,409.078,409.078,408.8067,408.8067,700.0
2023-03-02 13:10:00,422.14,422.67,422.13,422.67,5430.0,408.9811,409.4946,408.9714,409.4946,5430.0
2023-03-02 13:15:00,422.63,422.64,422.23,422.23,3158.0,409.4558,409.4655,409.0683,409.0683,3158.0
2023-03-02 13:20:00,422.36,422.39,421.89,421.89,2465.0,409.1942,409.2233,408.7389,408.7389,2465.0
2023-03-02 13:25:00,421.82,422.24,421.77,422.1,3186.0,408.6711,409.078,408.6226,408.9424,3186.0
2023-03-02 13:30:00,422.1,422.17,421.73,421.73,2730.0,408.9424,409.0102,408.5839,408.5839,2730.0
2023-03-02 13:35:00,421.89,422.75,421.62,421.89,9614.0,408.7389,409.5721,408.4773,408.7389,9614.0
2023-03-02 13:40:00,421.9,422.14,421.72,421.72,2937.0,408.7486,408.9811,408.5742,408.5742,2937.0
2023-03-02 13:45:00,421.79,422.06,421.56,422.06,3767.0,408.642,408.9036,408.4192,408.9036,3767.0
2023-03-02 13:50:00,422.17,422.57,422.08,422.48,1900.0,409.0102,409.3977,408.923,409.3105,1900.0
2023-03-02 13:55:00,422.49,422.58,422.27,422.49,15831.0,409.3202,409.4074,409.1071,409.3202,15831.0
2023-03-02 14:00:00,422.49,422.92,422.39,422.74,19522.0,409.3202,409.7368,409.2233,409.5624,19522.0
2023-03-02 14:05:00,422.71,423.12,422.62,422.96,8168.0,409.5333,409.9306,409.4461,409.7755,8168.0
2023-03-02 14:10:00,422.82,422.82,422.03,422.03,2695.0,409.6399,409.6399,408.8745,408.8745,2695.0
2023-03-02 14:15:00,422.2,422.38,422.06,422.08,2200.0,409.0392,409.2136,408.9036,408.923,2200.0
2023-03-02 14:20:00,422.18,422.27,421.64,421.66,2500.0,409.0199,409.1071,408.4967,408.5161,2500.0
2023-03-02 14:25:00,421.79,422.16,421.74,422.03,8437.0,408.642,409.0005,408.5936,408.8745,8437.0
2023-03-02 14:30:00,422.23,422.4,421.57,421.66,18918.0,409.0683,409.233,408.4289,408.5161,18918.0
2023-03-02 14:35:00,421.57,421.83,421.45,421.83,2300.0,408.4289,408.6808,408.3126,408.6808,2300.0
2023-03-02 14:40:00,421.87,421.92,421.57,421.8,2400.0,408.7195,408.768,408.4289,408.6517,2400.0
2023-03-02 14:45:00,421.72,421.72,421.53,421.7,2257.0,408.5742,408.5742,408.3901,408.5548,2257.0
2023-03-02 14:50:00,421.62,421.62,421.11,421.11,900.0,408.4773,408.4773,407.9832,407.9832,900.0
2023-03-02 14:55:00,421.2,421.44,421.08,421.24,4602.0,408.0704,408.3029,407.9541,408.1092,4602.0
2023-03-02 15:00:00,421.28,421.9,421.06,421.28,6659.0,408.1479,408.7486,407.9348,408.1479,6659.0
2023-03-02 15:05:00,421.3,421.55,421.3,421.52,6759.0,408.1673,408.4095,408.1673,408.3804,6759.0
2023-03-02 15:10:00,421.56,421.89,421.56,421.89,4996.0,408.4192,408.7389,408.4192,408.7389,4996.0
2023-03-02 15:15:00,421.84,422.38,421.84,421.91,5066.0,408.6905,409.2136,408.6905,408.7583,5066.0
2023-03-02 15:20:00,421.87,421.92,421.38,421.56,19520.0,408.7195,408.768,408.2448,408.4192,19520.0
2023-03-02 15:25:00,421.61,422.57,421.55,422.44,15877.0,408.4676,409.3977,408.4095,409.2718,15877.0
2023-03-02 15:30:00,422.57,422.72,422.29,422.56,4360.0,409.3977,409.543,409.1264,409.388,4360.0
2023-03-02 15:35:00,422.49,423.25,422.47,422.88,5801.0,409.3202,410.0565,409.3008,409.698,5801.0
2023-03-02 15:40:00,422.92,423.07,422.74,422.77,6365.0,409.7368,409.8821,409.5624,409.5915,6365.0
2023-03-02 15:45:00,422.68,422.96,422.5,422.74,7693.0,409.5043,409.7755,409.3299,409.5624,7693.0
2023-03-02 15:50:00,422.65,422.65,421.41,421.47,11964.0,409.4752,409.4752,408.2739,408.332,11964.0
2023-03-02 15:55:00,421.48,421.73,421.22,421.46,34036.0,408.3417,408.5839,408.0898,408.3223,34036.0
2023-03-03 09:30:00,422.77,423.45,422.77,423.08,14487.0,409.5915,410.2503,409.5915,409.8918,14487.0
2023-03-03 09:35:00,423.63,425.45,423.2,423.72,28405.0,410.4247,412.1879,410.0081,410.5119,28405.0
2023-03-03 09:40:00,423.35,423.74,422.61,422.75,3100.0,410.1534,410.5312,409.4365,409.5721,3100.0
2023-03-03 09:45:00,422.77,423.1,422.01,422.74,8156.0,409.5915,409.9112,408.8552,409.5624,8156.0
2023-03-03 09:50:00,422.71,424.55,422.03,424.55,7838.0,409.5333,411.316,408.8745,411.316,7838.0
2023-03-03 09:55:00,424.81,425.48,424.49,424.7,14839.0,411.5679,412.217,411.2579,411.4613,14839.0
2023-03-03 10:00:00,424.89,424.89,423.32,424.08,3951.0,411.6454,411.6454,410.1243,410.8606,3951.0
2023-03-03 10:05:00,424.03,424.36,423.55,423.6,9666.0,410.8122,411.1319,410.3472,410.3956,9666.0
2023-03-03 10:10:00,423.67,424.34,423.66,424.19,3705.0,410.4634,411.1125,410.4537,410.9672,3705.0
2023-03-03 10:15:00,424.41,424.77,423.94,424.59,4347.0,411.1803,411.5291,410.725,411.3547,4347.0
2023-03-03 10:20:00,424.65,425.62,424.65,425.62,10357.0,411.4129,412.3526,411.4129,412.3526,10357.0
2023-03-03 10:25:00,425.67,426.0,425.4,426.0,5276.0,412.4011,412.7208,412.1395,412.7208,5276.0
2023-03-03 10:30:00,426.0,426.71,426.0,426.36,4893.0,412.7208,413.4087,412.7208,413.0696,4893.0
2023-03-03 10:35:00,426.14,426.37,426.02,426.27,2898.0,412.8564,413.0793,412.7402,412.9824,2898.0
2023-03-03 10:40:00,426.15,427.75,426.09,427.54,15614.0,412.8661,414.4162,412.808,414.2128,15614.0
2023-03-03 10:45:00,427.56,427.57,426.56,426.76,4677.0,414.2322,414.2418,413.2633,413.4571,4677.0
2023-03-03 10:50:00,426.86,426.93,426.47,426.91,16449.0,413.554,413.6218,413.1761,413.6024,16449.0
2023-03-03 10:55:00,427.05,427.26,426.45,426.69,3160.0,413.7381,413.9415,413.1568,413.3893,3160.0
2023-03-03 11:00:00,426.69,426.95,426.46,426.46,2644.0,413.3893,413.6412,413.1664,413.1664,2644.0
2023-03-03 11:05:00,426.56,426.66,426.37,426.63,2143.0,413.2633,413.3602,413.0793,413.3311,2143.0
2023-03-03 11:10:00,426.7,427.11,426.19,427.11,6345.0,413.399,413.7962,412.9049,413.7962,6345.0
2023-03-03 11:15:00,427.2,427.37,427.04,427.04,4724.0,413.8834,414.0481,413.7284,413.7284,4724.0
2023-03-03 11:20:00,427.11,427.13,426.33,426.33,2478.0,413.7962,413.8156,413.0405,413.0405,2478.0
2023-03-03 11:25:00,426.41,426.41,425.69,426.23,4968.0,413.118,413.118,412.4204,412.9436,4968.0
2023-03-03 11:30:00,426.29,426.49,425.51,425.62,4244.0,413.0017,413.1955,412.2461,412.3526,4244.0
2023-03-03 11:35:00,425.75,426.02,425.62,425.87,2800.0,412.4786,412.7402,412.3526,412.5948,2800.0
2023-03-03 11:40:00,425.94,426.19,425.77,426.11,1400.0,412.6627,412.9049,412.498,412.8274,1400.0
2023-03-03 11:45:00,426.29,426.5,425.96,425.97,4487.0,413.0017,413.2052,412.682,412.6917,4487.0
2023-03-03 11:50:00,426.06,426.34,426.06,426.27,3497.0,412.7789,413.0502,412.7789,412.9824,3497.0
2023-03-03 11:55:00,426.21,426.69,426.21,426.63,8312.0,412.9242,413.3893,412.9242,413.3311,8312.0
2023-03-03 12:00:00,426.51,426.65,426.44,426.44,3854.0,413.2149,413.3505,413.1471,413.1471,3854.0
2023-03-03 12:05:00,426.43,426.6,426.26,426.52,3290.0,413.1374,413.3021,412.9727,413.2246,3290.0
2023-03-03 12:10:00,426.56,426.67,426.37,426.37,3486.0,413.2633,413.3699,413.0793,413.0793,3486.0
2023-03-03 12:15:00,426.51,427.05,426.43,426.43,2804.0,413.2149,413.7381,413.1374,413.1374,2804.0
2023-03-03 12:20:00,426.6,426.93,426.45,426.84,3646.0,413.3021,413.6218,413.1568,413.5346,3646.0
2023-03-03 12:25:00,426.86,426.9,426.76,426.79,2373.0,413.554,413.5927,413.4571,413.4862,2373.0
2023-03-03 12:30:00,426.76,426.92,426.45,426.45,2005.0,413.4571,413.6121,413.1568,413.1568,2005.0
2023-03-03 12:35:00,426.39,426.56,426.04,426.04,1100.0,413.0986,413.2633,412.7595,412.7595,1100.0
2023-03-03 12:40:00,426.2,426.2,425.69,426.04,8480.0,412.9145,412.9145,412.4204,412.7595,8480.0
2023-03-03 12:45:00,426.15,426.24,425.8,425.8,1974.0,412.8661,412.9533,412.527,412.527,1974.0
2023-03-03 12:50:00,425.98,426.29,425.89,426.08,2927.0,412.7014,413.0017,412.6142,412.7983,2927.0
2023-03-03 12:55:00,426.26,426.59,426.18,426.59,1817.0,412.9727,413.2924,412.8952,413.2924,1817.0
2023-03-03 13:00:00,426.58,426.98,426.57,426.9,4600.0,413.2827,413.6702,413.273,413.5927,4600.0
2023-03-03 13:05:00,427.0,427.25,426.98,427.12,3931.0,413.6896,413.9318,413.6702,413.8059,3931.0
2023-03-03 13:10:00,427.19,427.79,427.19,427.5,5663.0,413.8737,414.455,413.8737,414.174,5663.0
2023-03-03 13:15:00,427.42,427.5,427.21,427.5,1923.0,414.0965,414.174,413.8931,414.174,1923.0
2023-03-03 13:20:00,427.49,427.66,427.49,427.56,1600.0,414.1643,414.329,414.1643,414.2322,1600.0
2023-03-03 13:25:00,427.52,427.8,427.31,427.67,4207.0,414.1934,414.4647,413.9899,414.3387,4207.0
2023-03-03 13:30:00,427.79,427.79,427.59,427.6,1726.0,414.455,414.455,414.2612,414.2709,1726.0
2023-03-03 13:35:00,427.6,428.08,427.57,428.08,3177.0,414.2709,414.7359,414.2418,414.7359,3177.0
2023-03-03 13:40:00,428.12,428.76,428.04,428.63,3951.0,414.7747,415.3947,414.6972,415.2688,3951.0
2023-03-03 13:45:00,428.63,429.01,428.63,428.8,3050.0,415.2688,415.637,415.2688,415.4335,3050.0
2023-03-03 13:50:00,428.73,428.73,428.19,428.44,3393.0,415.3657,415.3657,414.8425,415.0847,3393.0
2023-03-03 13:55:00,428.31,428.6,428.22,428.5,2555.0,414.9588,415.2397,414.8716,415.1429,2555.0
2023-03-03 14:00:00,428.5,428.5,428.18,428.18,2827.0,415.1429,415.1429,414.8328,414.8328,2827.0
2023-03-03 14:05:00,428.1,428.27,427.9,428.18,3984.0,414.7553,414.92,414.5616,414.8328,3984.0
2023-03-03 14:10:00,428.15,428.54,428.15,428.45,8622.0,414.8038,415.1816,414.8038,415.0944,8622.0
2023-03-03 14:15:00,428.37,428.7,428.37,428.56,2916.0,415.0169,415.3366,415.0169,415.201,2916.0
2023-03-03 14:20:00,428.55,428.9,428.55,428.9,2026.0,415.1913,415.5304,415.1913,415.5304,2026.0
2023-03-03 14:25:00,428.81,429.2,428.78,429.2,3690.0,415.4432,415.821,415.4141,415.821,3690.0
2023-03-03 14:30:00,429.18,429.2,428.71,428.92,5372.0,415.8017,415.821,415.3463,415.5498,5372.0
2023-03-03 14:35:00,428.94,428.95,428.68,428.76,2844.0,415.5691,415.5788,415.3172,415.3947,2844.0
2023-03-03 14:40:00,428.76,429.06,428.68,428.99,3511.0,415.3947,415.6854,415.3172,415.6176,3511.0
2023-03-03 14:45:00,429.09,429.49,429.01,429.49,6482.0,415.7145,416.102,415.637,416.102,6482.0
2023-03-03 14:50:00,429.56,429.82,429.48,429.78,6472.0,416.1698,416.4217,416.0923,416.383,6472.0
2023-03-03 14:55:00,429.79,430.05,429.79,429.9,8693.0,416.3926,416.6445,416.3926,416.4992,8693.0
2023-03-03 15:00:00,429.97,430.2,429.77,430.15,5709.0,416.567,416.7899,416.3733,416.7414,5709.0
2023-03-03 15:05:00,430.3,431.67,430.29,431.67,11798.0,416.8867,418.214,416.8771,418.214,11798.0
2023-03-03 15:10:00,431.64,431.65,430.84,430.85,10274.0,418.185,418.1947,417.4099,417.4196,10274.0
2023-03-03 15:15:00,430.83,431.36,430.47,430.72,9246.0,417.4002,417.9137,417.0514,417.2937,9246.0
2023-03-03 15:20:00,430.89,431.03,430.78,430.89,3603.0,417.4584,417.594,417.3518,417.4584,3603.0
2023-03-03 15:25:00,430.89,430.97,430.66,430.89,5009.0,417.4584,417.5359,417.2355,417.4584,5009.0
2023-03-03 15:30:00,430.91,430.91,430.4,430.4,6344.0,417.4777,417.4777,416.9836,416.9836,6344.0
2023-03-03 15:35:00,430.41,430.58,430.29,430.53,11609.0,416.9933,417.158,416.8771,417.1096,11609.0
2023-03-03 15:40:00,430.47,430.69,430.3,430.65,10545.0,417.0514,417.2646,416.8867,417.2258,10545.0
2023-03-03 15:45:00,430.61,430.96,430.32,430.6,15147.0,417.1871,417.5262,416.9061,417.1774,15147.0
2023-03-03 15:50:00,430.52,430.6,430.11,430.43,15456.0,417.0999,417.1774,416.7027,417.0127,15456.0
2023-03-03 15:55:00,430.4,430.63,429.75,430.26,45553.0,416.9836,417.2065,416.3539,416.848,45553.0
2023-03-06 09:30:00,430.3,432.01,429.26,430.9,37018.0,416.8867,418.5434,415.8792,417.468,37018.0
2023-03-06 09:35:00,431.02,431.02,429.09,429.09,8972.0,417.5843,417.5843,415.7145,415.7145,8972.0
2023-03-06 09:40:00,428.95,430.28,428.39,430.2,6216.0,415.5788,416.8674,415.0363,416.7899,6216.0
2023-03-06 09:45:00,430.13,430.4,429.1,430.38,4022.0,416.722,416.9836,415.7242,416.9643,4022.0
2023-03-06 09:50:00,430.69,430.69,429.24,429.62,4096.0,417.2646,417.2646,415.8598,416.2279,4096.0
2023-03-06 09:55:00,429.08,429.19,427.38,428.51,7888.0,415.7048,415.8113,414.0578,415.1525,7888.0
2023-03-06 10:00:00,428.73,429.02,428.17,428.9,8785.0,415.3657,415.6466,414.8231,415.5304,8785.0
2023-03-06 10:05:00,428.9,429.98,428.83,429.48,7182.0,415.5304,416.5767,415.4626,416.0923,7182.0
2023-03-06 10:10:00,429.34,430.39,429.33,430.18,4000.0,415.9567,416.9739,415.947,416.7705,4000.0
2023-03-06 10:15:00,430.11,430.68,429.78,430.18,9678.0,416.7027,417.2549,416.383,416.7705,9678.0
2023-03-06 10:20:00,430.2,430.39,429.85,430.2,6836.0,416.7899,416.9739,416.4508,416.7899,6836.0
2023-03-06 10:25:00,430.17,431.2,430.01,430.03,6198.0,416.7608,417.7587,416.6058,416.6252,6198.0
2023-03-06 10:30:00,430.18,430.66,430.16,430.5,7293.0,416.7705,417.2355,416.7511,417.0805,7293.0
2023-03-06 10:35:00,430.21,430.29,429.82,429.99,4582.0,416.7996,416.8771,416.4217,416.5864,4582.0
2023-03-06 10:40:00,429.98,430.43,429.91,429.98,4481.0,416.5767,417.0127,416.5089,416.5767,4481.0
2023-03-06 10:45:00,429.84,429.89,429.25,429.69,8303.0,416.4411,416.4895,415.8695,416.2958,8303.0
2023-03-06 10:50:00,429.54,429.54,428.76,428.99,7075.0,416.1504,416.1504,415.3947,415.6176,7075.0
2023-03-06 10:55:00,429.0,429.25,428.58,429.02,5769.0,415.6273,415.8695,415.2204,415.6466,5769.0
2023-03-06 11:00:00,429.15,429.3,428.78,429.0,2636.0,415.7726,415.9179,415.4141,415.6273,2636.0
2023-03-06 11:05:00,428.94,428.94,428.57,428.57,2619.0,415.5691,415.5691,415.2107,415.2107,2619.0
2023-03-06 11:10:00,428.59,428.59,427.89,428.41,3900.0,415.23,415.23,414.5519,415.0557,3900.0
2023-03-06 11:15:00,428.51,428.65,428.09,428.48,3339.0,415.1525,415.2882,414.7456,415.1235,3339.0
2023-03-06 11:20:00,428.19,428.44,428.07,428.26,2149.0,414.8425,415.0847,414.7263,414.9103,2149.0
2023-03-06 11:25:00,428.26,428.35,427.85,428.01,2829.0,414.9103,414.9975,414.5131,414.6681,2829.0
2023-03-06 11:30:00,428.14,428.58,427.94,428.19,3466.0,414.7941,415.2204,414.6003,414.8425,3466.0
2023-03-06 11:35:00,428.25,428.59,428.15,428.55,2631.0,414.9006,415.23,414.8038,415.1913,2631.0
2023-03-06 11:40:00,428.54,428.69,428.38,428.69,810.0,415.1816,415.3269,415.0266,415.3269,810.0
2023-03-06 11:45:00,428.58,428.69,428.36,428.47,1911.0,415.2204,415.3269,415.0072,415.1138,1911.0
2023-03-06 11:50:00,428.49,429.01,428.44,428.98,4900.0,415.1332,415.637,415.0847,415.6079,4900.0
2023-03-06 11:55:00,428.82,429.42,428.82,429.26,3100.0,415.4529,416.0342,415.4529,415.8792,3100.0
2023-03-06 12:00:00,429.26,429.79,429.26,429.75,5914.0,415.8792,416.3926,415.8792,416.3539,5914.0
2023-03-06 12:05:00,429.74,429.74,429.35,429.39,1826.0,416.3442,416.3442,415.9664,416.0051,1826.0
2023-03-06 12:10:00,429.44,429.77,429.44,429.77,1898.0,416.0536,416.3733,416.0536,416.3733,1898.0
2023-03-06 12:15:00,429.75,429.94,429.51,429.67,4367.0,416.3539,416.538,416.1214,416.2764,4367.0
2023-03-06 12:20:00,429.6,429.6,429.08,429.26,2664.0,416.2086,416.2086,415.7048,415.8792,2664.0
2023-03-06 12:25:00,429.15,429.39,428.89,428.89,2790.0,415.7726,416.0051,415.5207,415.5207,2790.0
2023-03-06 12:30:00,428.93,428.93,428.45,428.55,2395.0,415.5595,415.5595,415.0944,415.1913,2395.0
2023-03-06 12:35:00,428.54,428.95,428.4,428.71,2577.0,415.1816,415.5788,415.046,415.3463,2577.0
2023-03-06 12:40:00,428.84,429.05,428.67,428.96,3707.0,415.4723,415.6757,415.3076,415.5885,3707.0
2023-03-06 12:45:00,428.87,428.88,428.09,428.14,2658.0,415.5013,415.511,414.7456,414.7941,2658.0
2023-03-06 12:50:00,428.19,428.57,428.04,428.29,4734.0,414.8425,415.2107,414.6972,414.9394,4734.0
2023-03-06 12:55:00,428.35,428.59,428.29,428.43,2774.0,414.9975,415.23,414.9394,415.075,2774.0
2023-03-06 13:00:00,428.58,428.73,428.32,428.49,2029.0,415.2204,415.3657,414.9685,415.1332,2029.0
2023-03-06 13:05:00,428.71,428.84,428.51,428.75,3910.0,415.3463,415.4723,415.1525,415.3851,3910.0
2023-03-06 13:10:00,428.79,428.88,428.66,428.78,1832.0,415.4238,415.511,415.2979,415.4141,1832.0
2023-03-06 13:15:00,428.72,428.87,428.67,428.76,751.0,415.356,415.5013,415.3076,415.3947,751.0
2023-03-06 13:20:00,428.83,428.83,427.73,427.81,8446.0,415.4626,415.4626,414.3969,414.4744,8446.0
2023-03-06 13:25:00,427.81,427.81,426.78,426.83,10641.0,414.4744,414.4744,413.4765,413.5249,10641.0
2023-03-06 13:30:00,426.92,427.12,426.69,427.01,4506.0,413.6121,413.8059,413.3893,413.6993,4506.0
2023-03-06 13:35:00,426.99,426.99,426.59,426.71,6774.0,413.6799,413.6799,413.2924,413.4087,6774.0
2023-03-06 13:40:00,426.7,427.14,426.69,426.89,5882.0,413.399,413.8252,413.3893,413.583,5882.0
2023-03-06 13:45:00,426.77,426.88,426.23,426.82,4677.0,413.4668,413.5734,412.9436,413.5152,4677.0
2023-03-06 13:50:00,426.78,426.92,426.56,426.92,2489.0,413.4765,413.6121,413.2633,413.6121,2489.0
2023-03-06 13:55:00,426.88,426.88,425.98,426.07,17919.0,413.5734,413.5734,412.7014,412.7886,17919.0
2023-03-06 14:00:00,426.0,426.15,425.67,425.81,12602.0,412.7208,412.8661,412.4011,412.5367,12602.0
2023-03-06 14:05:00,425.84,425.99,425.62,425.74,4188.0,412.5658,412.7111,412.3526,412.4689,4188.0
2023-03-06 14:10:00,425.73,426.49,425.71,426.44,4856.0,412.4592,413.1955,412.4398,413.1471,4856.0
2023-03-06 14:15:00,426.42,426.42,425.77,425.77,3879.0,413.1277,413.1277,412.498,412.498,3879.0
2023-03-06 14:20:00,425.82,426.14,425.61,426.14,6083.0,412.5464,412.8564,412.3429,412.8564,6083.0
2023-03-06 14:25:00,426.19,426.31,425.86,426.22,5205.0,412.9049,413.0211,412.5851,412.9339,5205.0
2023-03-06 14:30:00,426.21,426.32,425.81,426.03,4842.0,412.9242,413.0308,412.5367,412.7498,4842.0
2023-03-06 14:35:00,426.0,426.0,425.7,425.92,3913.0,412.7208,412.7208,412.4301,412.6433,3913.0
2023-03-06 14:40:00,425.98,426.3,425.96,426.3,4312.0,412.7014,413.0114,412.682,413.0114,4312.0
2023-03-06 14:45:00,426.17,426.17,425.7,425.94,4085.0,412.8855,412.8855,412.4301,412.6627,4085.0
2023-03-06 14:50:00,426.04,426.16,425.66,425.85,3588.0,412.7595,412.8758,412.3914,412.5755,3588.0
2023-03-06 14:55:00,425.84,426.09,425.61,426.09,14731.0,412.5658,412.808,412.3429,412.808,14731.0
2023-03-06 15:00:00,426.16,426.55,426.12,426.48,5151.0,412.8758,413.2536,412.837,413.1858,5151.0
2023-03-06 15:05:00,426.58,426.89,426.41,426.82,3343.0,413.2827,413.583,413.118,413.5152,3343.0
2023-03-06 15:10:00,426.94,427.12,426.49,426.49,3719.0,413.6315,413.8059,413.1955,413.1955,3719.0
2023-03-06 15:15:00,426.64,426.71,425.67,426.16,14379.0,413.3408,413.4087,412.4011,412.8758,14379.0
2023-03-06 15:20:00,426.04,426.43,425.87,426.43,5638.0,412.7595,413.1374,412.5948,413.1374,5638.0
2023-03-06 15:25:00,426.36,426.58,426.26,426.28,5175.0,413.0696,413.2827,412.9727,412.9921,5175.0
2023-03-06 15:30:00,426.35,426.38,425.69,425.99,8759.0,413.0599,413.0889,412.4204,412.7111,8759.0
2023-03-06 15:35:00,425.87,426.13,425.61,426.02,9457.0,412.5948,412.8467,412.3429,412.7402,9457.0
2023-03-06 15:40:00,425.93,426.08,425.82,425.93,6839.0,412.653,412.7983,412.5464,412.653,6839.0
2023-03-06 15:45:00,425.92,426.07,425.68,426.0,21181.0,412.6433,412.7886,412.4108,412.7208,21181.0
2023-03-06 15:50:00,425.98,426.56,425.68,426.01,28620.0,412.7014,413.2633,412.4108,412.7305,28620.0
2023-03-06 15:55:00,425.96,426.25,425.7,425.7,40311.0,412.682,412.963,412.4301,412.4301,40311.0
2023-03-07 09:30:00,425.55,426.93,425.41,426.06,21144.0,412.2848,413.6218,412.1492,412.7789,21144.0
2023-03-07 09:35:00,426.12,426.12,424.52,425.26,9735.0,412.837,412.837,411.2869,412.0039,9735.0
2023-03-07 09:40:00,425.62,426.02,425.32,426.02,4065.0,412.3526,412.7402,412.062,412.7402,4065.0
2023-03-07 09:45:00,425.91,426.68,425.53,425.54,10131.0,412.6336,413.3796,412.2654,412.2751,10131.0
2023-03-07 09:50:00,425.64,426.27,425.27,425.81,7104.0,412.372,412.9824,412.0135,412.5367,7104.0
2023-03-07 09:55:00,425.8,426.23,425.48,425.49,6324.0,412.527,412.9436,412.217,412.2267,6324.0
2023-03-07 10:00:00,425.56,425.8,423.27,424.03,9632.0,412.2945,412.527,410.0759,410.8122,9632.0
2023-03-07 10:05:00,423.97,424.1,422.53,422.86,7277.0,410.7541,410.88,409.359,409.6787,7277.0
2023-03-07 10:10:00,422.92,422.93,422.17,422.67,6765.0,409.7368,409.7465,409.0102,409.4946,6765.0
2023-03-07 10:15:00,422.76,423.11,422.18,422.62,6700.0,409.5818,409.9209,409.0199,409.4461,6700.0
2023-03-07 10:20:00,422.89,424.2,422.89,423.83,8689.0,409.7077,410.9769,409.7077,410.6184,8689.0
2023-03-07 10:25:00,423.98,424.64,423.98,424.2,7346.0,410.7638,411.4032,410.7638,410.9769,7346.0
2023-03-07 10:30:00,424.24,424.83,424.21,424.35,6992.0,411.0156,411.5873,410.9866,411.1222,6992.0
2023-03-07 10:35:00,424.17,424.37,423.16,423.35,2441.0,410.9478,411.1416,409.9693,410.1534,2441.0
2023-03-07 10:40:00,423.45,423.61,422.42,422.42,3526.0,410.2503,410.4053,409.2524,409.2524,3526.0
2023-03-07 10:45:00,422.48,423.12,422.23,422.83,6940.0,409.3105,409.9306,409.0683,409.6496,6940.0
2023-03-07 10:50:00,422.76,422.76,421.65,422.11,5868.0,409.5818,409.5818,408.5064,408.952,5868.0
2023-03-07 10:55:00,422.21,422.44,421.02,421.02,7169.0,409.0489,409.2718,407.896,407.896,7169.0
2023-03-07 11:00:00,420.89,422.03,420.8,421.78,5715.0,407.7701,408.8745,407.6829,408.6323,5715.0
2023-03-07 11:05:00,421.88,421.88,421.13,421.44,7079.0,408.7292,408.7292,408.0026,408.3029,7079.0
2023-03-07 11:10:00,421.59,422.01,421.38,421.39,6617.0,408.4483,408.8552,408.2448,408.2545,6617.0
2023-03-07 11:15:00,421.31,421.95,421.3,421.68,4371.0,408.177,408.797,408.1673,408.5354,4371.0
2023-03-07 11:20:00,421.91,421.93,421.11,421.59,7409.0,408.7583,408.7777,407.9832,408.4483,7409.0
2023-03-07 11:25:00,421.38,422.13,421.38,421.88,2100.0,408.2448,408.9714,408.2448,408.7292,2100.0
2023-03-07 11:30:00,421.87,422.0,421.46,421.46,2308.0,408.7195,408.8455,408.3223,408.3223,2308.0
2023-03-07 11:35:00,421.66,422.21,421.66,422.15,3427.0,408.5161,409.0489,408.5161,408.9908,3427.0
2023-03-07 11:40:00,422.17,422.42,421.85,422.36,3126.0,409.0102,409.2524,408.7001,409.1942,3126.0
2023-03-07 11:45:00,422.46,422.46,422.21,422.37,1742.0,409.2911,409.2911,409.0489,409.2039,1742.0
2023-03-07 11:50:00,422.41,422.51,421.74,421.88,1750.0,409.2427,409.3396,408.5936,408.7292,1750.0
2023-03-07 11:55:00,421.67,421.79,421.29,421.79,7632.0,408.5258,408.642,408.1576,408.642,7632.0
2023-03-07 12:00:00,421.71,421.83,421.41,421.41,5286.0,408.5645,408.6808,408.2739,408.2739,5286.0
2023-03-07 12:05:00,421.5,421.74,421.35,421.68,3949.0,408.3611,408.5936,408.2157,408.5354,3949.0
2023-03-07 12:10:00,421.73,422.02,421.61,421.63,3700.0,408.5839,408.8648,408.4676,408.487,3700.0
2023-03-07 12:15:00,421.57,422.15,421.57,422.11,4493.0,408.4289,408.9908,408.4289,408.952,4493.0
2023-03-07 12:20:00,422.18,423.1,422.15,422.38,3923.0,409.0199,409.9112,408.9908,409.2136,3923.0
2023-03-07 12:25:00,422.5,422.81,422.15,422.21,1967.0,409.3299,409.6302,408.9908,409.0489,1967.0
2023-03-07 12:30:00,422.11,422.38,422.05,422.25,1740.0,408.952,409.2136,408.8939,409.0877,1740.0
2023-03-07 12:35:00,422.46,422.46,421.92,422.07,2400.0,409.2911,409.2911,408.768,408.9133,2400.0
2023-03-07 12:40:00,422.12,422.12,421.51,421.75,2200.0,408.9617,408.9617,408.3707,408.6033,2200.0
2023-03-07 12:45:00,421.65,421.96,421.63,421.96,2101.0,408.5064,408.8067,408.487,408.8067,2101.0
2023-03-07 12:50:00,421.92,422.02,421.6,421.6,2596.0,408.768,408.8648,408.4579,408.4579,2596.0
2023-03-07 12:55:00,421.53,421.92,421.3,421.44,8125.0,408.3901,408.768,408.1673,408.3029,8125.0
2023-03-07 13:00:00,421.45,421.6,421.18,421.18,7871.0,408.3126,408.4579,408.051,408.051,7871.0
2023-03-07 13:05:00,421.11,421.11,420.62,420.74,10582.0,407.9832,407.9832,407.5085,407.6247,10582.0
2023-03-07 13:10:00,420.89,421.35,420.87,421.35,18430.0,407.7701,408.2157,407.7507,408.2157,18430.0
2023-03-07 13:15:00,421.36,421.58,421.25,421.3,8001.0,408.2254,408.4386,408.1189,408.1673,8001.0
2023-03-07 13:20:00,421.41,421.64,421.4,421.49,5201.0,408.2739,408.4967,408.2642,408.3514,5201.0
2023-03-07 13:25:00,421.49,421.74,421.4,421.65,6265.0,408.3514,408.5936,408.2642,408.5064,6265.0
2023-03-07 13:30:00,421.61,421.79,421.28,421.28,2810.0,408.4676,408.642,408.1479,408.1479,2810.0
2023-03-07 13:35:00,421.25,421.37,420.96,421.22,4234.0,408.1189,408.2351,407.8379,408.0898,4234.0
2023-03-07 13:40:00,421.1,421.22,420.72,420.79,5488.0,407.9735,408.0898,407.6054,407.6732,5488.0
2023-03-07 13:45:00,420.97,421.2,420.51,420.79,6350.0,407.8476,408.0704,407.4019,407.6732,6350.0
2023-03-07 13:50:00,420.91,421.0,420.45,420.58,3601.0,407.7894,407.8766,407.3438,407.4697,3601.0
2023-03-07 13:55:00,420.65,420.65,420.34,420.44,2750.0,407.5376,407.5376,407.2372,407.3341,2750.0
2023-03-07 14:00:00,420.34,420.63,420.28,420.28,2762.0,407.2372,407.5182,407.1791,407.1791,2762.0
2023-03-07 14:05:00,420.13,420.7,420.08,420.69,2250.0,407.0338,407.586,406.9853,407.5763,2250.0
2023-03-07 14:10:00,420.54,420.79,420.38,420.63,3704.0,407.431,407.6732,407.276,407.5182,3704.0
2023-03-07 14:15:00,420.61,420.81,420.29,420.36,3655.0,407.4988,407.6926,407.1888,407.2566,3655.0
2023-03-07 14:20:00,420.31,420.54,420.02,420.11,5042.0,407.2082,407.431,406.9272,407.0144,5042.0
2023-03-07 14:25:00,420.24,420.36,419.9,420.22,6985.0,407.1403,407.2566,406.8109,407.121,6985.0
2023-03-07 14:30:00,420.27,420.4,419.86,419.97,4733.0,407.1694,407.2953,406.7722,406.8788,4733.0
2023-03-07 14:35:00,419.84,419.84,419.27,419.42,4561.0,406.7528,406.7528,406.2006,406.3459,4561.0
2023-03-07 14:40:00,419.39,419.72,419.35,419.35,3934.0,406.3168,406.6365,406.2781,406.2781,3934.0
2023-03-07 14:45:00,419.42,419.92,419.42,419.8,4134.0,406.3459,406.8303,406.3459,406.714,4134.0
2023-03-07 14:50:00,419.79,420.04,419.68,419.76,6166.0,406.7044,406.9466,406.5978,406.6753,6166.0
2023-03-07 14:55:00,419.71,419.76,419.15,419.3,6803.0,406.6269,406.6753,406.0843,406.2296,6803.0
2023-03-07 15:00:00,419.35,420.09,419.34,419.72,5480.0,406.2781,406.995,406.2684,406.6365,5480.0
2023-03-07 15:05:00,419.56,420.29,419.56,420.01,7779.0,406.4815,407.1888,406.4815,406.9175,7779.0
2023-03-07 15:10:00,419.92,420.23,419.75,419.94,4578.0,406.8303,407.1306,406.6656,406.8497,4578.0
2023-03-07 15:15:00,419.89,420.56,419.54,420.39,17772.0,406.8012,407.4504,406.4622,407.2857,17772.0
2023-03-07 15:20:00,420.48,421.11,420.38,420.49,9282.0,407.3729,407.9832,407.276,407.3825,9282.0
2023-03-07 15:25:00,420.41,420.41,419.52,419.6,7568.0,407.305,407.305,406.4428,406.5203,7568.0
2023-03-07 15:30:00,419.7,420.65,419.58,420.63,8788.0,406.6172,407.5376,406.5009,407.5182,8788.0
2023-03-07 15:35:00,420.64,420.64,419.94,420.13,13590.0,407.5279,407.5279,406.8497,407.0338,13590.0
2023-03-07 15:40:00,419.96,420.15,419.61,419.63,8455.0,406.8691,407.0531,406.53,406.5493,8455.0
2023-03-07 15:45:00,419.57,419.57,419.01,419.14,14254.0,406.4912,406.4912,405.9487,406.0746,14254.0
2023-03-07 15:50:00,419.28,419.36,418.33,418.4,27392.0,406.2103,406.2878,405.2899,405.3577,27392.0
2023-03-07 15:55:00,418.43,418.59,417.9,418.25,72382.0,405.3868,405.5418,404.8733,405.2124,72382.0
2023-03-08 09:30:00,418.78,421.98,418.26,420.8,29350.0,405.7258,408.8261,405.2221,407.6829,29350.0
2023-03-08 09:35:00,420.6,421.35,418.66,418.92,23177.0,407.4891,408.2157,405.6096,405.8615,23177.0
2023-03-08 09:40:00,418.92,422.72,418.92,421.92,18579.0,405.8615,409.543,405.8615,408.768,18579.0
2023-03-08 09:45:00,421.94,422.92,421.18,422.92,10769.0,408.7873,409.7368,408.051,409.7368,10769.0
2023-03-08 09:50:00,422.95,424.98,422.95,424.23,13847.0,409.7659,411.7326,409.7659,411.006,13847.0
2023-03-08 09:55:00,424.3,425.5,424.3,424.88,13458.0,411.0738,412.2364,411.0738,411.6357,13458.0
2023-03-08 10:00:00,424.75,425.15,422.99,424.46,34767.0,411.5097,411.8973,409.8046,411.2288,34767.0
2023-03-08 10:05:00,424.69,425.69,424.41,425.44,10678.0,411.4516,412.4204,411.1803,412.1782,10678.0
2023-03-08 10:10:00,425.17,426.12,425.15,425.83,10905.0,411.9167,412.837,411.8973,412.5561,10905.0
2023-03-08 10:15:00,425.56,425.56,424.01,424.03,14485.0,412.2945,412.2945,410.7928,410.8122,14485.0
2023-03-08 10:20:00,424.13,425.76,422.82,425.65,25477.0,410.9091,412.4883,409.6399,412.3817,25477.0
2023-03-08 10:25:00,425.45,425.73,423.99,424.28,5289.0,412.1879,412.4592,410.7734,411.0544,5289.0
2023-03-08 10:30:00,424.18,425.3,424.18,425.21,10052.0,410.9575,412.0426,410.9575,411.9554,10052.0
2023-03-08 10:35:00,424.98,425.71,424.39,424.39,4966.0,411.7326,412.4398,411.161,411.161,4966.0
2023-03-08 10:40:00,424.67,424.81,424.32,424.81,7061.0,411.4322,411.5679,411.0932,411.5679,7061.0
2023-03-08 10:45:00,424.76,425.2,424.38,424.38,9795.0,411.5194,411.9457,411.1513,411.1513,9795.0
2023-03-08 10:50:00,424.39,424.55,424.0,424.55,7662.0,411.161,411.316,410.7831,411.316,7662.0
2023-03-08 10:55:00,424.46,424.73,424.18,424.44,9658.0,411.2288,411.4904,410.9575,411.2094,9658.0
2023-03-08 11:00:00,424.74,425.17,424.3,424.54,6727.0,411.5001,411.9167,411.0738,411.3063,6727.0
2023-03-08 11:05:00,424.57,424.8,424.15,424.16,8475.0,411.3354,411.5582,410.9285,410.9381,8475.0
2023-03-08 11:10:00,424.37,424.43,423.54,423.63,2495.0,411.1416,411.1997,410.3375,410.4247,2495.0
2023-03-08 11:15:00,423.55,423.55,422.53,422.56,6427.0,410.3472,410.3472,409.359,409.388,6427.0
2023-03-08 11:20:00,422.55,423.91,422.55,423.69,4180.0,409.3783,410.6959,409.3783,410.4828,4180.0
2023-03-08 11:25:00,423.73,424.11,423.69,423.79,8691.0,410.5215,410.8897,410.4828,410.5797,8691.0
2023-03-08 11:30:00,423.74,424.3,423.69,424.22,8165.0,410.5312,411.0738,410.4828,410.9963,8165.0
2023-03-08 11:35:00,423.94,424.37,423.56,424.07,9507.0,410.725,411.1416,410.3568,410.8509,9507.0
2023-03-08 11:40:00,424.07,424.5,423.95,423.96,4526.0,410.8509,411.2675,410.7347,410.7444,4526.0
2023-03-08 11:45:00,424.13,425.0,424.12,424.87,6792.0,410.9091,411.752,410.8994,411.626,6792.0
2023-03-08 11:50:00,424.67,425.11,424.3,424.41,8632.0,411.4322,411.8585,411.0738,411.1803,8632.0
2023-03-08 11:55:00,424.42,424.6,424.08,424.33,5485.0,411.19,411.3644,410.8606,411.1028,5485.0
2023-03-08 12:00:00,424.51,424.72,424.38,424.64,3169.0,411.2772,411.4807,411.1513,411.4032,3169.0
2023-03-08 12:05:00,424.5,424.7,424.27,424.28,7623.0,411.2675,411.4613,411.0447,411.0544,7623.0
2023-03-08 12:10:00,424.11,424.39,423.95,424.13,6356.0,410.8897,411.161,410.7347,410.9091,6356.0
2023-03-08 12:15:00,424.13,424.69,423.96,424.69,6934.0,410.9091,411.4516,410.7444,411.4516,6934.0
2023-03-08 12:20:00,424.65,424.65,424.18,424.25,7526.0,411.4129,411.4129,410.9575,411.0253,7526.0
2023-03-08 12:25:00,424.48,424.92,424.3,424.42,13308.0,411.2482,411.6744,411.0738,411.19,13308.0
2023-03-08 12:30:00,424.43,424.59,424.1,424.36,15692.0,411.1997,411.3547,410.88,411.1319,15692.0
2023-03-08 12:35:00,424.37,424.85,424.36,424.75,4352.0,411.1416,411.6066,411.1319,411.5097,4352.0
2023-03-08 12:40:00,424.87,425.01,424.41,424.52,7921.0,411.626,411.7616,411.1803,411.2869,7921.0
2023-03-08 12:45:00,424.52,424.59,424.2,424.41,10924.0,411.2869,411.3547,410.9769,411.1803,10924.0
2023-03-08 12:50:00,424.29,424.43,424.16,424.29,13178.0,411.0641,411.1997,410.9381,411.0641,13178.0
2023-03-08 12:55:00,424.28,424.49,423.93,424.47,9447.0,411.0544,411.2579,410.7153,411.2385,9447.0
2023-03-08 13:00:00,424.45,424.52,423.39,423.39,5691.0,411.2191,411.2869,410.1921,410.1921,5691.0
2023-03-08 13:05:00,423.25,423.25,422.2,422.2,3384.0,410.0565,410.0565,409.0392,409.0392,3384.0
2023-03-08 13:10:00,422.19,422.53,421.94,421.94,5203.0,409.0295,409.359,408.7873,408.7873,5203.0
2023-03-08 13:15:00,421.83,422.29,421.51,422.09,5985.0,408.6808,409.1264,408.3707,408.9327,5985.0
2023-03-08 13:20:00,421.98,422.42,421.87,422.19,5706.0,408.8261,409.2524,408.7195,409.0295,5706.0
2023-03-08 13:25:00,422.26,422.67,422.17,422.41,8655.0,409.0974,409.4946,409.0102,409.2427,8655.0
2023-03-08 13:30:00,422.33,422.61,422.3,422.46,4862.0,409.1652,409.4365,409.1361,409.2911,4862.0
2023-03-08 13:35:00,422.4,422.59,422.2,422.4,6951.0,409.233,409.4171,409.0392,409.233,6951.0
2023-03-08 13:40:00,422.4,422.49,422.2,422.47,6940.0,409.233,409.3202,409.0392,409.3008,6940.0
2023-03-08 13:45:00,422.35,422.7,422.31,422.41,6021.0,409.1846,409.5237,409.1458,409.2427,6021.0
2023-03-08 13:50:00,422.36,422.51,422.17,422.47,6314.0,409.1942,409.3396,409.0102,409.3008,6314.0
2023-03-08 13:55:00,422.48,422.58,422.19,422.55,5520.0,409.3105,409.4074,409.0295,409.3783,5520.0
2023-03-08 14:00:00,422.63,422.83,422.47,422.48,2263.0,409.4558,409.6496,409.3008,409.3105,2263.0
2023-03-08 14:05:00,422.63,422.63,422.41,422.49,2371.0,409.4558,409.4558,409.2427,409.3202,2371.0
2023-03-08 14:10:00,422.55,423.08,422.47,422.74,5540.0,409.3783,409.8918,409.3008,409.5624,5540.0
2023-03-08 14:15:00,422.53,422.68,422.36,422.68,3856.0,409.359,409.5043,409.1942,409.5043,3856.0
2023-03-08 14:20:00,422.76,422.92,422.67,422.78,2608.0,409.5818,409.7368,409.4946,409.6012,2608.0
2023-03-08 14:25:00,422.73,422.81,422.58,422.62,3298.0,409.5527,409.6302,409.4074,409.4461,3298.0
2023-03-08 14:30:00,422.57,422.85,422.5,422.83,7287.0,409.3977,409.669,409.3299,409.6496,7287.0
2023-03-08 14:35:00,422.75,422.95,422.58,422.74,3835.0,409.5721,409.7659,409.4074,409.5624,3835.0
2023-03-08 14:40:00,422.67,422.81,422.57,422.81,9865.0,409.4946,409.6302,409.3977,409.6302,9865.0
2023-03-08 14:45:00,422.76,422.97,422.58,422.81,4811.0,409.5818,409.7852,409.4074,409.6302,4811.0
2023-03-08 14:50:00,422.66,422.77,422.56,422.71,4522.0,409.4849,409.5915,409.388,409.5333,4522.0
2023-03-08 14:55:00,422.69,422.91,422.62,422.66,5832.0,409.514,409.7271,409.4461,409.4849,5832.0
2023-03-08 15:00:00,422.66,422.75,422.03,422.44,11239.0,409.4849,409.5721,408.8745,409.2718,11239.0
2023-03-08 15:05:00,422.5,422.5,422.03,422.16,9098.0,409.3299,409.3299,408.8745,409.0005,9098.0
2023-03-08 15:10:00,422.13,422.2,421.67,421.81,4916.0,408.9714,409.0392,408.5258,408.6614,4916.0
2023-03-08 15:15:00,421.77,422.34,421.71,422.27,9405.0,408.6226,409.1749,408.5645,409.1071,9405.0
2023-03-08 15:20:00,422.21,422.49,422.13,422.25,6273.0,409.0489,409.3202,408.9714,409.0877,6273.0
2023-03-08 15:25:00,422.16,422.42,422.16,422.32,3262.0,409.0005,409.2524,409.0005,409.1555,3262.0
2023-03-08 15:30:00,422.33,423.28,422.32,423.13,7159.0,409.1652,410.0856,409.1555,409.9402,7159.0
2023-03-08 15:35:00,423.04,423.94,422.93,423.85,6630.0,409.8531,410.725,409.7465,410.6378,6630.0
2023-03-08 15:40:00,423.84,423.84,423.54,423.7,5845.0,410.6281,410.6281,410.3375,410.4925,5845.0
2023-03-08 15:45:00,423.73,424.21,423.71,423.95,8332.0,410.5215,410.9866,410.5022,410.7347,8332.0
2023-03-08 15:50:00,424.0,424.24,423.69,424.03,16462.0,410.7831,411.0156,410.4828,410.8122,16462.0
2023-03-08 15:55:00,424.02,424.66,423.65,424.28,54686.0,410.8025,411.4226,410.444,411.0544,54686.0
2023-03-09 09:30:00,426.02,427.92,425.32,426.86,42943.0,412.7402,414.5809,412.062,413.554,42943.0
2023-03-09 09:35:00,426.73,429.1,426.72,429.01,16809.0,413.428,415.7242,413.4183,415.637,16809.0
2023-03-09 09:40:00,429.24,431.62,428.52,431.08,30520.0,415.8598,418.1656,415.1622,417.6424,30520.0
2023-03-09 09:45:00,431.0,432.89,430.94,431.89,33548.0,417.5649,419.396,417.5068,418.4272,33548.0
2023-03-09 09:50:00,432.0,432.25,430.65,431.85,29987.0,418.5338,418.776,417.2258,418.3884,29987.0
2023-03-09 09:55:00,431.41,431.55,430.22,430.64,13946.0,417.9621,418.0978,416.8092,417.2161,13946.0
2023-03-09 10:00:00,430.65,430.94,429.58,430.4,15916.0,417.2258,417.5068,416.1892,416.9836,15916.0
2023-03-09 10:05:00,430.5,431.0,429.79,430.19,15351.0,417.0805,417.5649,416.3926,416.7802,15351.0
2023-03-09 10:10:00,430.44,430.44,429.63,430.1,15110.0,417.0224,417.0224,416.2376,416.693,15110.0
2023-03-09 10:15:00,430.13,430.15,429.4,430.08,12924.0,416.722,416.7414,416.0148,416.6736,12924.0
2023-03-09 10:20:00,429.94,431.45,429.82,430.0,22512.0,416.538,418.0009,416.4217,416.5961,22512.0
2023-03-09 10:25:00,429.99,431.34,429.82,431.0,10147.0,416.5864,417.8943,416.4217,417.5649,10147.0
2023-03-09 10:30:00,431.27,431.68,430.84,431.44,10732.0,417.8265,418.2237,417.4099,417.9912,10732.0
2023-03-09 10:35:00,431.45,432.17,431.43,431.75,10522.0,418.0009,418.6985,417.9815,418.2915,10522.0
2023-03-09 10:40:00,431.76,432.33,431.41,431.41,8173.0,418.3012,418.8535,417.9621,417.9621,8173.0
2023-03-09 10:45:00,431.51,431.72,430.96,431.19,9111.0,418.059,418.2625,417.5262,417.749,9111.0
2023-03-09 10:50:00,431.35,431.35,430.95,431.28,8191.0,417.904,417.904,417.5165,417.8362,8191.0
2023-03-09 10:55:00,431.28,431.38,430.45,430.77,25910.0,417.8362,417.9331,417.0321,417.3421,25910.0
2023-03-09 11:00:00,430.61,431.11,430.48,430.48,22819.0,417.1871,417.6715,417.0611,417.0611,22819.0
2023-03-09 11:05:00,430.46,430.46,429.6,429.89,12152.0,417.0418,417.0418,416.2086,416.4895,12152.0
2023-03-09 11:10:00,429.83,430.75,429.83,430.75,10296.0,416.4314,417.3227,416.4314,417.3227,10296.0
2023-03-09 11:15:00,430.57,431.0,430.23,431.0,14254.0,417.1483,417.5649,416.8189,417.5649,14254.0
2023-03-09 11:20:00,430.99,431.22,430.32,431.22,7957.0,417.5552,417.7781,416.9061,417.7781,7957.0
2023-03-09 11:25:00,431.19,431.35,430.45,430.5,12896.0,417.749,417.904,417.0321,417.0805,12896.0
2023-03-09 11:30:00,430.49,431.11,430.25,430.69,17325.0,417.0708,417.6715,416.8383,417.2646,17325.0
2023-03-09 11:35:00,430.61,430.93,430.41,430.48,4193.0,417.1871,417.4971,416.9933,417.0611,4193.0
2023-03-09 11:40:00,430.6,431.0,430.58,430.58,10500.0,417.1774,417.5649,417.158,417.158,10500.0
2023-03-09 11:45:00,430.56,430.79,430.4,430.56,10682.0,417.1386,417.3615,416.9836,417.1386,10682.0
2023-03-09 11:50:00,430.46,430.66,430.33,430.47,9455.0,417.0418,417.2355,416.9158,417.0514,9455.0
2023-03-09 11:55:00,430.42,430.64,430.34,430.45,2403.0,417.003,417.2161,416.9255,417.0321,2403.0
2023-03-09 12:00:00,430.46,430.6,430.2,430.5,12153.0,417.0418,417.1774,416.7899,417.0805,12153.0
2023-03-09 12:05:00,430.39,430.66,429.47,429.69,13766.0,416.9739,417.2355,416.0826,416.2958,13766.0
2023-03-09 12:10:00,429.73,429.88,429.32,429.8,13297.0,416.3345,416.4798,415.9373,416.4023,13297.0
2023-03-09 12:15:00,429.74,430.39,429.48,430.14,15563.0,416.3442,416.9739,416.0923,416.7317,15563.0
2023-03-09 12:20:00,430.2,430.72,429.86,430.52,10099.0,416.7899,417.2937,416.4605,417.0999,10099.0
2023-03-09 12:25:00,430.58,430.73,430.46,430.62,2450.0,417.158,417.3033,417.0418,417.1968,2450.0
2023-03-09 12:30:00,430.58,430.58,429.89,430.36,12866.0,417.158,417.158,416.4895,416.9449,12866.0
2023-03-09 12:35:00,430.0,430.11,429.7,429.84,17007.0,416.5961,416.7027,416.3054,416.4411,17007.0
2023-03-09 12:40:00,429.84,430.0,429.49,429.86,12310.0,416.4411,416.5961,416.102,416.4605,12310.0
2023-03-09 12:45:00,429.81,429.96,429.41,429.63,19598.0,416.412,416.5573,416.0245,416.2376,19598.0
2023-03-09 12:50:00,429.64,430.03,429.49,430.03,24000.0,416.2473,416.6252,416.102,416.6252,24000.0
2023-03-09 12:55:00,430.02,430.24,429.82,430.0,8703.0,416.6155,416.8286,416.4217,416.5961,8703.0
2023-03-09 13:00:00,430.0,430.69,429.98,430.65,7674.0,416.5961,417.2646,416.5767,417.2258,7674.0
2023-03-09 13:05:00,430.65,431.02,430.65,430.89,10706.0,417.2258,417.5843,417.2258,417.4584,10706.0
2023-03-09 13:10:00,430.89,431.46,430.49,431.13,14164.0,417.4584,418.0106,417.0708,417.6909,14164.0
2023-03-09 13:15:00,431.14,431.18,430.32,430.65,4860.0,417.7006,417.7393,416.9061,417.2258,4860.0
2023-03-09 13:20:00,430.46,431.04,430.19,430.28,5918.0,417.0418,417.6037,416.7802,416.8674,5918.0
2023-03-09 13:25:00,430.17,430.38,429.75,429.94,39125.0,416.7608,416.9643,416.3539,416.538,39125.0
2023-03-09 13:30:00,429.9,429.96,429.48,429.85,15111.0,416.4992,416.5573,416.0923,416.4508,15111.0
2023-03-09 13:35:00,429.73,429.89,429.52,429.81,18423.0,416.3345,416.4895,416.1311,416.412,18423.0
2023-03-09 13:40:00,429.65,430.05,429.57,429.75,26272.0,416.257,416.6445,416.1795,416.3539,26272.0
2023-03-09 13:45:00,429.74,429.89,429.02,429.35,27004.0,416.3442,416.4895,415.6466,415.9664,27004.0
2023-03-09 13:50:00,429.35,429.78,429.16,429.44,17064.0,415.9664,416.383,415.7823,416.0536,17064.0
2023-03-09 13:55:00,429.43,429.55,428.55,428.55,10967.0,416.0439,416.1601,415.1913,415.1913,10967.0
2023-03-09 14:00:00,428.55,428.58,427.45,427.45,16885.0,415.1913,415.2204,414.1256,414.1256,16885.0
2023-03-09 14:05:00,427.28,427.49,427.07,427.15,12822.0,413.9609,414.1643,413.7574,413.8349,12822.0
2023-03-09 14:10:00,427.12,427.36,426.74,427.16,14422.0,413.8059,414.0384,413.4377,413.8446,14422.0
2023-03-09 14:15:00,427.06,427.56,426.83,427.12,8498.0,413.7477,414.2322,413.5249,413.8059,8498.0
2023-03-09 14:20:00,427.05,427.26,426.71,427.26,6001.0,413.7381,413.9415,413.4087,413.9415,6001.0
2023-03-09 14:25:00,427.31,427.31,426.67,426.68,8802.0,413.9899,413.9899,413.3699,413.3796,8802.0
2023-03-09 14:30:00,426.82,426.83,425.88,425.9,7937.0,413.5152,413.5249,412.6045,412.6239,7937.0
2023-03-09 14:35:00,425.98,426.34,425.46,425.48,15930.0,412.7014,413.0502,412.1976,412.217,15930.0
2023-03-09 14:40:00,425.43,426.33,425.36,425.75,17071.0,412.1686,413.0405,412.1007,412.4786,17071.0
2023-03-09 14:45:00,425.65,425.92,424.5,424.63,6752.0,412.3817,412.6433,411.2675,411.3935,6752.0
2023-03-09 14:50:00,424.51,424.88,424.24,424.24,9173.0,411.2772,411.6357,411.0156,411.0156,9173.0
2023-03-09 14:55:00,424.28,424.32,423.56,423.85,7322.0,411.0544,411.0932,410.3568,410.6378,7322.0
2023-03-09 15:00:00,423.93,424.04,423.28,423.6,11790.0,410.7153,410.8219,410.0856,410.3956,11790.0
2023-03-09 15:05:00,423.66,423.73,422.79,423.2,12246.0,410.4537,410.5215,409.6108,410.0081,12246.0
2023-03-09 15:10:00,423.12,423.64,422.94,423.53,19134.0,409.9306,410.4343,409.7562,410.3278,19134.0
2023-03-09 15:15:00,423.35,423.35,421.72,421.72,9794.0,410.1534,410.1534,408.5742,408.5742,9794.0
2023-03-09 15:20:00,421.47,422.48,420.88,421.97,17958.0,408.332,409.3105,407.7604,408.8164,17958.0
2023-03-09 15:25:00,421.82,422.67,421.82,422.09,7928.0,408.6711,409.4946,408.6711,408.9327,7928.0
2023-03-09 15:30:00,422.12,423.38,421.79,422.92,14379.0,408.9617,410.1825,408.642,409.7368,14379.0
2023-03-09 15:35:00,422.85,422.96,421.97,422.85,11649.0,409.669,409.7755,408.8164,409.669,11649.0
2023-03-09 15:40:00,422.65,422.93,422.22,422.38,14173.0,409.4752,409.7465,409.0586,409.2136,14173.0
2023-03-09 15:45:00,422.49,422.49,421.58,421.88,13653.0,409.3202,409.3202,408.4386,408.7292,13653.0
2023-03-09 15:50:00,422.02,422.55,421.94,422.11,25086.0,408.8648,409.3783,408.7873,408.952,25086.0
2023-03-09 15:55:00,422.25,422.32,420.92,421.47,57227.0,409.0877,409.1555,407.7991,408.332,57227.0
2023-03-10 09:30:00,418.35,419.77,416.01,416.39,40527.0,405.3092,406.685,403.0422,403.4103,40527.0
2023-03-10 09:35:00,416.41,417.53,413.46,413.47,33941.0,403.4297,404.5148,400.5717,400.5814,33941.0
2023-03-10 09:40:00,413.21,413.71,410.51,411.73,30496.0,400.3295,400.8139,397.7136,398.8956,30496.0
2023-03-10 09:45:00,411.63,411.63,409.31,410.47,45549.0,398.7987,398.7987,396.551,397.6749,45549.0
2023-03-10 09:50:00,410.12,411.6,408.46,411.46,38455.0,397.3358,398.7697,395.7275,398.634,38455.0
2023-03-10 09:55:00,411.95,412.67,410.97,411.54,29120.0,399.1087,399.8063,398.1593,398.7115,29120.0
2023-03-10 10:00:00,411.6,412.34,409.94,410.54,21537.0,398.7697,399.4866,397.1614,397.7427,21537.0
2023-03-10 10:05:00,410.61,411.94,410.41,411.22,17072.0,397.8105,399.0991,397.6168,398.4015,17072.0
2023-03-10 10:10:00,411.02,411.02,408.73,409.12,13559.0,398.2077,398.2077,395.9891,396.367,13559.0
2023-03-10 10:15:00,408.81,408.89,406.66,406.93,16024.0,396.0666,396.1441,393.9836,394.2452,16024.0
2023-03-10 10:20:00,406.93,407.26,406.0,407.2,17638.0,394.2452,394.5649,393.3442,394.5068,17638.0
2023-03-10 10:25:00,406.98,409.58,406.96,407.99,17998.0,394.2937,396.8126,394.2743,395.2722,17998.0
2023-03-10 10:30:00,407.99,409.8,407.83,408.04,16909.0,395.2722,397.0258,395.1172,395.3206,16909.0
2023-03-10 10:35:00,408.49,410.0,408.42,408.69,13234.0,395.7566,397.2195,395.6888,395.9504,13234.0
2023-03-10 10:40:00,409.08,409.54,407.65,407.69,8909.0,396.3282,396.7739,394.9428,394.9815,8909.0
2023-03-10 10:45:00,407.51,408.17,407.38,407.69,18106.0,394.8072,395.4466,394.6812,394.9815,18106.0
2023-03-10 10:50:00,407.69,409.1,407.25,408.85,22758.0,394.9815,396.3476,394.5553,396.1054,22758.0
2023-03-10 10:55:00,408.94,410.18,408.94,409.96,17440.0,396.1926,397.3939,396.1926,397.1808,17440.0
2023-03-10 11:00:00,409.8,410.05,409.18,409.21,11615.0,397.0258,397.268,396.4251,396.4542,11615.0
2023-03-10 11:05:00,409.21,410.09,409.21,409.4,6332.0,396.4542,397.3067,396.4542,396.6382,6332.0
2023-03-10 11:10:00,409.42,410.64,409.11,410.6,10136.0,396.6576,397.8396,396.3573,397.8008,10136.0
2023-03-10 11:15:00,410.41,410.91,409.37,410.3,9726.0,397.6168,398.1012,396.6092,397.5102,9726.0
2023-03-10 11:20:00,410.31,410.68,409.79,410.4,11629.0,397.5199,397.8783,397.0161,397.6071,11629.0
2023-03-10 11:25:00,410.42,411.11,410.22,410.75,12276.0,397.6264,398.2949,397.4327,397.9462,12276.0
2023-03-10 11:30:00,411.0,411.6,410.7,411.14,8516.0,398.1884,398.7697,397.8977,398.324,8516.0
2023-03-10 11:35:00,411.24,411.45,410.54,410.74,11432.0,398.4209,398.6243,397.7427,397.9365,11432.0
2023-03-10 11:40:00,410.75,410.76,408.8,408.95,9585.0,397.9462,397.9558,396.0569,396.2023,9585.0
2023-03-10 11:45:00,408.81,408.81,407.67,408.35,9819.0,396.0666,396.0666,394.9622,395.621,9819.0
2023-03-10 11:50:00,408.36,408.36,407.5,407.93,6768.0,395.6307,395.6307,394.7975,395.2141,6768.0
2023-03-10 11:55:00,407.92,407.92,407.09,407.27,6859.0,395.2044,395.2044,394.4002,394.5746,6859.0
2023-03-10 12:00:00,407.18,407.74,406.85,406.85,6237.0,394.4874,395.03,394.1677,394.1677,6237.0
2023-03-10 12:05:00,406.98,407.2,406.0,406.0,9037.0,394.2937,394.5068,393.3442,393.3442,9037.0
2023-03-10 12:10:00,405.98,406.7,405.74,406.7,8082.0,393.3248,394.0224,393.0923,394.0224,8082.0
2023-03-10 12:15:00,406.93,407.19,406.38,407.16,8323.0,394.2452,394.4971,393.7124,394.4681,8323.0
2023-03-10 12:20:00,407.18,407.67,406.75,406.89,7510.0,394.4874,394.9622,394.0708,394.2065,7510.0
2023-03-10 12:25:00,406.76,407.18,406.22,406.78,6178.0,394.0805,394.4874,393.5574,394.0999,6178.0
2023-03-10 12:30:00,406.8,407.5,406.5,406.9,9169.0,394.1193,394.7975,393.8286,394.2162,9169.0
2023-03-10 12:35:00,406.94,407.77,406.74,407.53,8396.0,394.2549,395.059,394.0612,394.8265,8396.0
2023-03-10 12:40:00,407.52,407.52,406.36,406.82,8938.0,394.8168,394.8168,393.693,394.1387,8938.0
2023-03-10 12:45:00,406.63,406.83,405.98,406.06,7978.0,393.9546,394.1483,393.3248,393.4024,7978.0
2023-03-10 12:50:00,405.81,405.93,405.19,405.49,4040.0,393.1601,393.2764,392.5595,392.8501,4040.0
2023-03-10 12:55:00,405.43,405.43,403.93,404.06,12145.0,392.792,392.792,391.3387,391.4647,12145.0
2023-03-10 13:00:00,404.06,404.6,403.46,403.7,9825.0,391.4647,391.9879,390.8834,391.1159,9825.0
2023-03-10 13:05:00,403.65,404.09,402.5,402.97,30924.0,391.0675,391.4938,389.9533,390.4087,30924.0
2023-03-10 13:10:00,402.94,403.13,402.16,402.31,12916.0,390.3796,390.5637,389.6239,389.7692,12916.0
2023-03-10 13:15:00,402.18,402.18,401.0,401.0,22643.0,389.6433,389.6433,388.5001,388.5001,22643.0
2023-03-10 13:20:00,400.99,401.18,400.21,400.26,12437.0,388.4904,388.6745,387.7347,387.7831,12437.0
2023-03-10 13:25:00,400.27,400.7,399.32,399.32,18219.0,387.7928,388.2094,386.8724,386.8724,18219.0
2023-03-10 13:30:00,399.19,399.55,398.7,398.7,9516.0,386.7465,387.0953,386.2718,386.2718,9516.0
2023-03-10 13:35:00,398.48,399.33,398.45,399.02,7301.0,386.0586,386.8821,386.0296,386.5818,7301.0
2023-03-10 13:40:00,398.78,398.78,397.43,397.86,12622.0,386.3493,386.3493,385.0414,385.458,12622.0
2023-03-10 13:45:00,397.85,398.45,397.3,397.55,7342.0,385.4483,386.0296,384.9154,385.1576,7342.0
2023-03-10 13:50:00,397.58,397.69,396.53,396.63,14295.0,385.1867,385.2933,384.1694,384.2663,14295.0
2023-03-10 13:55:00,396.79,397.53,396.63,397.53,9965.0,384.4213,385.1382,384.2663,385.1382,9965.0
2023-03-10 14:00:00,397.53,399.0,397.53,399.0,9706.0,385.1382,386.5624,385.1382,386.5624,9706.0
2023-03-10 14:05:00,399.26,400.0,398.44,399.89,21999.0,386.8143,387.5313,386.0199,387.4247,21999.0
2023-03-10 14:10:00,400.0,400.0,398.68,398.85,26193.0,387.5313,387.5313,386.2524,386.4171,26193.0
2023-03-10 14:15:00,398.66,398.66,397.42,397.99,8278.0,386.233,386.233,385.0317,385.5839,8278.0
2023-03-10 14:20:00,398.3,398.32,397.63,397.68,8488.0,385.8842,385.9036,385.2351,385.2836,8488.0
2023-03-10 14:25:00,397.69,397.86,396.76,396.98,7212.0,385.2933,385.458,384.3922,384.6054,7212.0
2023-03-10 14:30:00,396.63,397.6,396.63,396.96,13772.0,384.2663,385.2061,384.2663,384.586,13772.0
2023-03-10 14:35:00,397.18,398.75,397.13,398.5,13988.0,384.7992,386.3202,384.7507,386.078,13988.0
2023-03-10 14:40:00,398.5,398.84,397.77,398.19,13717.0,386.078,386.4074,385.3708,385.7777,13717.0
2023-03-10 14:45:00,398.21,400.0,398.18,399.84,6633.0,385.7971,387.5313,385.768,387.3762,6633.0
2023-03-10 14:50:00,399.76,400.0,399.3,400.0,10353.0,387.2987,387.5313,386.8531,387.5313,10353.0
2023-03-10 14:55:00,399.82,400.0,398.5,398.71,9568.0,387.3569,387.5313,386.078,386.2815,9568.0
2023-03-10 15:00:00,399.0,399.0,397.93,397.93,14620.0,386.5624,386.5624,385.5258,385.5258,14620.0
2023-03-10 15:05:00,397.93,398.47,397.0,398.43,15301.0,385.5258,386.0489,384.6248,386.0102,15301.0
2023-03-10 15:10:00,398.42,399.47,398.0,398.28,15805.0,386.0005,387.0178,385.5936,385.8649,15805.0
2023-03-10 15:15:00,398.2,398.57,396.89,396.96,11209.0,385.7874,386.1458,384.5182,384.586,11209.0
2023-03-10 15:20:00,396.98,397.39,396.72,397.04,12521.0,384.6054,385.0026,384.3535,384.6635,12521.0
2023-03-10 15:25:00,397.17,397.9,397.05,397.9,10269.0,384.7895,385.4967,384.6732,385.4967,10269.0
2023-03-10 15:30:00,397.81,398.05,396.85,396.85,18234.0,385.4095,385.642,384.4794,384.4794,18234.0
2023-03-10 15:35:00,396.87,397.05,395.99,396.1,21901.0,384.4988,384.6732,383.6463,383.7528,21901.0
2023-03-10 15:40:00,396.0,396.0,395.23,395.67,21894.0,383.6559,383.6559,382.9099,383.3362,21894.0
2023-03-10 15:45:00,395.66,395.9,395.38,395.53,26026.0,383.3265,383.5591,383.0553,383.2006,26026.0
2023-03-10 15:50:00,395.67,395.85,395.25,395.5,56740.0,383.3362,383.5106,382.9293,383.1715,56740.0
2023-03-10 15:55:00,395.47,396.27,395.08,395.88,74283.0,383.1425,383.9175,382.7646,383.5397,74283.0
2023-03-13 09:30:00,388.87,391.94,386.24,391.0,43142.0,376.7482,379.7225,374.2002,378.8118,43142.0
2023-03-13 09:35:00,391.06,391.06,389.37,390.5,16505.0,378.8699,378.8699,377.2326,378.3274,16505.0
2023-03-13 09:40:00,390.54,390.94,388.48,390.81,13502.0,378.3661,378.7537,376.3704,378.6277,13502.0
2023-03-13 09:45:00,390.22,393.0,389.91,392.5,9106.0,378.0561,380.7495,377.7558,380.265,9106.0
2023-03-13 09:50:00,392.58,394.62,391.24,392.2,25252.0,380.3425,382.319,379.0443,379.9744,25252.0
2023-03-13 09:55:00,391.38,392.21,390.62,390.93,17859.0,379.18,379.9841,378.4436,378.744,17859.0
2023-03-13 10:00:00,391.08,392.87,390.28,392.23,11463.0,378.8893,380.6235,378.1142,380.0035,11463.0
2023-03-13 10:05:00,392.47,395.56,391.7,395.12,23964.0,380.236,383.2297,379.49,382.8034,23964.0
2023-03-13 10:10:00,395.06,395.44,394.02,394.31,13123.0,382.7452,383.1134,381.7377,382.0186,13123.0
2023-03-13 10:15:00,394.8,395.54,393.78,394.0,11956.0,382.4933,383.2103,381.5051,381.7183,11956.0
2023-03-13 10:20:00,393.94,395.41,393.72,395.12,15887.0,381.6602,383.0843,381.447,382.8034,15887.0
2023-03-13 10:25:00,395.18,395.74,393.89,394.47,14451.0,382.8615,383.404,381.6117,382.1736,14451.0
2023-03-13 10:30:00,394.48,396.07,394.25,395.43,19221.0,382.1833,383.7238,381.9605,383.1037,19221.0
2023-03-13 10:35:00,395.43,396.1,394.13,396.06,14401.0,383.1037,383.7528,381.8442,383.7141,14401.0
2023-03-13 10:40:00,396.28,397.67,396.02,397.66,11702.0,383.9272,385.2739,383.6753,385.2642,11702.0
2023-03-13 10:45:00,397.83,399.55,397.82,398.13,20766.0,385.4289,387.0953,385.4192,385.7195,20766.0
2023-03-13 10:50:00,398.11,398.62,397.25,398.07,19902.0,385.7002,386.1943,384.867,385.6614,19902.0
2023-03-13 10:55:00,398.68,400.76,398.58,400.03,18847.0,386.2524,388.2676,386.1555,387.5603,18847.0
2023-03-13 11:00:00,400.04,400.81,399.26,399.26,27850.0,387.57,388.316,386.8143,386.8143,27850.0
2023-03-13 11:05:00,399.05,399.27,397.66,398.65,9730.0,386.6109,386.824,385.2642,386.2233,9730.0
2023-03-13 11:10:00,398.94,400.53,398.74,399.59,11613.0,386.5043,388.0447,386.3105,387.134,11613.0
2023-03-13 11:15:00,399.76,401.21,399.5,401.21,18376.0,387.2987,388.7035,387.0468,388.7035,18376.0
2023-03-13 11:20:00,401.25,402.58,399.59,400.29,26352.0,388.7423,390.0308,387.134,387.8122,26352.0
2023-03-13 11:25:00,400.69,402.65,400.42,402.5,10508.0,388.1997,390.0986,387.9382,389.9533,10508.0
2023-03-13 11:30:00,402.42,402.71,400.43,400.43,13905.0,389.8758,390.1568,387.9478,387.9478,13905.0
2023-03-13 11:35:00,400.02,400.3,398.86,399.26,6277.0,387.5506,387.8219,386.4268,386.8143,6277.0
2023-03-13 11:40:00,399.43,400.24,399.2,399.54,8846.0,386.979,387.7638,386.7562,387.0856,8846.0
2023-03-13 11:45:00,399.74,401.35,399.28,401.34,15211.0,387.2794,388.8392,386.8337,388.8295,15211.0
2023-03-13 11:50:00,400.97,401.08,398.94,398.95,15860.0,388.471,388.5776,386.5043,386.514,15860.0
2023-03-13 11:55:00,398.84,400.88,398.7,400.5,8829.0,386.4074,388.3838,386.2718,388.0157,8829.0
2023-03-13 12:00:00,401.19,402.23,400.1,400.48,15340.0,388.6842,389.6917,387.6281,387.9963,15340.0
2023-03-13 12:05:00,401.04,402.0,400.94,402.0,5946.0,388.5388,389.4689,388.442,389.4689,5946.0
2023-03-13 12:10:00,401.82,402.45,400.88,401.51,10932.0,389.2945,389.9049,388.3838,388.9942,10932.0
2023-03-13 12:15:00,401.82,402.5,400.99,400.99,9640.0,389.2945,389.9533,388.4904,388.4904,9640.0
2023-03-13 12:20:00,401.25,401.31,400.26,400.27,4774.0,388.7423,388.8004,387.7831,387.7928,4774.0
2023-03-13 12:25:00,400.25,400.99,400.12,400.42,13652.0,387.7735,388.4904,387.6475,387.9382,13652.0
2023-03-13 12:30:00,400.51,400.51,398.76,399.16,9942.0,388.0254,388.0254,386.3299,386.7174,9942.0
2023-03-13 12:35:00,399.31,400.45,399.31,400.04,6323.0,386.8628,387.9672,386.8628,387.57,6323.0
2023-03-13 12:40:00,400.25,401.12,400.05,400.12,6480.0,387.7735,388.6163,387.5797,387.6475,6480.0
2023-03-13 12:45:00,399.91,400.04,398.42,398.7,9926.0,387.4441,387.57,386.0005,386.2718,9926.0
2023-03-13 12:50:00,398.58,399.54,398.11,399.19,9441.0,386.1555,387.0856,385.7002,386.7465,9441.0
2023-03-13 12:55:00,399.19,399.37,398.42,398.71,7419.0,386.7465,386.9209,386.0005,386.2815,7419.0
2023-03-13 13:00:00,398.73,398.86,397.54,398.23,7120.0,386.3008,386.4268,385.1479,385.8164,7120.0
2023-03-13 13:05:00,398.23,399.15,397.87,399.03,5533.0,385.8164,386.7077,385.4676,386.5915,5533.0
2023-03-13 13:10:00,399.1,399.76,398.85,399.37,7966.0,386.6593,387.2987,386.4171,386.9209,7966.0
2023-03-13 13:15:00,399.3,399.89,398.9,399.78,8830.0,386.8531,387.4247,386.4655,387.3181,8830.0
2023-03-13 13:20:00,399.95,399.95,398.95,398.95,10764.0,387.4828,387.4828,386.514,386.514,10764.0
2023-03-13 13:25:00,399.0,399.64,398.56,399.25,9560.0,386.5624,387.1825,386.1361,386.8046,9560.0
2023-03-13 13:30:00,399.09,399.36,398.18,398.18,7595.0,386.6496,386.9112,385.768,385.768,7595.0
2023-03-13 13:35:00,398.07,400.31,398.06,399.84,8184.0,385.6614,387.8316,385.6517,387.3762,8184.0
2023-03-13 13:40:00,400.0,400.16,399.1,399.89,8250.0,387.5313,387.6863,386.6593,387.4247,8250.0
2023-03-13 13:45:00,400.05,400.26,399.64,399.99,7418.0,387.5797,387.7831,387.1825,387.5216,7418.0
2023-03-13 13:50:00,400.09,400.56,399.78,400.15,8667.0,387.6184,388.0738,387.3181,387.6766,8667.0
2023-03-13 13:55:00,400.14,400.67,399.84,400.18,12328.0,387.6669,388.1804,387.3762,387.7056,12328.0
2023-03-13 14:00:00,400.09,401.81,400.09,401.42,14403.0,387.6184,389.2848,387.6184,388.907,14403.0
2023-03-13 14:05:00,401.5,401.88,400.86,400.86,19393.0,388.9845,389.3526,388.3644,388.3644,19393.0
2023-03-13 14:10:00,400.8,401.43,400.53,401.21,9165.0,388.3063,388.9167,388.0447,388.7035,9165.0
2023-03-13 14:15:00,401.13,401.84,401.06,401.3,8678.0,388.626,389.3139,388.5582,388.7907,8678.0
2023-03-13 14:20:00,401.3,401.51,400.67,401.26,7684.0,388.7907,388.9942,388.1804,388.752,7684.0
2023-03-13 14:25:00,401.39,401.67,400.72,401.19,7921.0,388.8779,389.1492,388.2288,388.6842,7921.0
2023-03-13 14:30:00,401.27,402.42,401.27,401.93,6443.0,388.7617,389.8758,388.7617,389.4011,6443.0
2023-03-13 14:35:00,401.83,401.97,400.4,400.62,9729.0,389.3042,389.4398,387.9188,388.1319,9729.0
2023-03-13 14:40:00,400.76,401.73,400.63,401.29,11186.0,388.2676,389.2073,388.1416,388.781,11186.0
2023-03-13 14:45:00,401.0,401.57,400.72,401.35,7351.0,388.5001,389.0523,388.2288,388.8392,7351.0
2023-03-13 14:50:00,401.35,401.62,400.88,401.28,6837.0,388.8392,389.1008,388.3838,388.7714,6837.0
2023-03-13 14:55:00,401.39,401.71,401.12,401.55,7910.0,388.8779,389.1879,388.6163,389.0329,7910.0
2023-03-13 15:00:00,401.51,401.95,400.72,400.72,7375.0,388.9942,389.4205,388.2288,388.2288,7375.0
2023-03-13 15:05:00,400.66,401.55,400.46,400.64,9674.0,388.1707,389.0329,387.9769,388.1513,9674.0
2023-03-13 15:10:00,400.6,401.37,400.6,401.2,8592.0,388.1125,388.8585,388.1125,388.6938,8592.0
2023-03-13 15:15:00,401.56,401.56,400.54,400.56,6612.0,389.0426,389.0426,388.0544,388.0738,6612.0
2023-03-13 15:20:00,400.54,400.54,399.34,399.37,17227.0,388.0544,388.0544,386.8918,386.9209,17227.0
2023-03-13 15:25:00,399.37,399.37,397.97,398.54,14111.0,386.9209,386.9209,385.5645,386.1168,14111.0
2023-03-13 15:30:00,398.65,399.08,398.15,398.88,12077.0,386.2233,386.6399,385.7389,386.4462,12077.0
2023-03-13 15:35:00,398.92,399.53,398.55,399.53,18944.0,386.4849,387.0759,386.1265,387.0759,18944.0
2023-03-13 15:40:00,399.39,400.35,399.0,399.03,16277.0,386.9403,387.8703,386.5624,386.5915,16277.0
2023-03-13 15:45:00,399.2,399.57,398.91,399.02,17224.0,386.7562,387.1147,386.4752,386.5818,17224.0
2023-03-13 15:50:00,399.02,399.34,398.47,398.99,31885.0,386.5818,386.8918,386.0489,386.5527,31885.0
2023-03-13 15:55:00,399.04,399.41,398.01,398.4,96608.0,386.6012,386.9596,385.6033,385.9811,96608.0
2023-03-14 09:30:00,404.36,404.71,399.54,400.57,38011.0,391.7553,392.0944,387.0856,388.0835,38011.0
2023-03-14 09:35:00,400.79,404.51,400.67,404.27,13275.0,388.2966,391.9007,388.1804,391.6681,13275.0
2023-03-14 09:40:00,404.08,405.21,403.79,404.42,9121.0,391.4841,392.5788,391.2031,391.8135,9121.0
2023-03-14 09:45:00,404.68,405.7,404.23,404.96,15955.0,392.0654,393.0536,391.6294,392.3366,15955.0
2023-03-14 09:50:00,405.16,405.34,403.63,404.4,16074.0,392.5304,392.7048,391.0481,391.7941,16074.0
2023-03-14 09:55:00,404.27,404.84,403.8,403.97,15845.0,391.6681,392.2204,391.2128,391.3775,15845.0
2023-03-14 10:00:00,404.15,404.63,403.42,404.26,9951.0,391.5519,392.0169,390.8446,391.6585,9951.0
2023-03-14 10:05:00,404.4,404.79,403.87,403.88,4200.0,391.7941,392.1719,391.2806,391.2903,4200.0
2023-03-14 10:10:00,403.9,404.37,402.43,404.37,9404.0,391.3097,391.765,389.8855,391.765,9404.0
2023-03-14 10:15:00,404.45,404.95,404.23,404.5,10995.0,391.8425,392.327,391.6294,391.891,10995.0
2023-03-14 10:20:00,404.32,405.33,404.32,405.14,8172.0,391.7166,392.6951,391.7166,392.511,8172.0
2023-03-14 10:25:00,405.32,405.61,404.91,405.3,12755.0,392.6854,392.9664,392.2882,392.666,12755.0
2023-03-14 10:30:00,405.45,405.72,404.76,405.44,20908.0,392.8114,393.0729,392.1429,392.8017,20908.0
2023-03-14 10:35:00,405.29,406.35,405.28,405.74,11847.0,392.6564,393.6833,392.6467,393.0923,11847.0
2023-03-14 10:40:00,405.46,405.74,405.0,405.2,9151.0,392.8211,393.0923,392.3754,392.5692,9151.0
2023-03-14 10:45:00,405.38,405.51,404.93,405.22,12708.0,392.7435,392.8695,392.3076,392.5885,12708.0
2023-03-14 10:50:00,405.11,405.44,404.69,405.26,5740.0,392.482,392.8017,392.0751,392.6273,5740.0
2023-03-14 10:55:00,405.44,405.62,404.1,404.12,6086.0,392.8017,392.9761,391.5034,391.5228,6086.0
2023-03-14 11:00:00,404.01,404.59,403.27,403.89,7932.0,391.4163,391.9782,390.6993,391.3,7932.0
2023-03-14 11:05:00,404.2,404.47,403.77,404.47,8591.0,391.6003,391.8619,391.1837,391.8619,8591.0
2023-03-14 11:10:00,404.55,405.31,404.14,405.3,13205.0,391.9394,392.6757,391.5422,392.666,13205.0
2023-03-14 11:15:00,405.21,405.8,404.94,405.7,9126.0,392.5788,393.1505,392.3173,393.0536,9126.0
2023-03-14 11:20:00,405.56,405.56,405.05,405.43,6060.0,392.9179,392.9179,392.4238,392.792,6060.0
2023-03-14 11:25:00,405.37,405.45,404.63,405.08,3435.0,392.7339,392.8114,392.0169,392.4529,3435.0
2023-03-14 11:30:00,405.22,405.38,404.9,405.09,3797.0,392.5885,392.7435,392.2785,392.4626,3797.0
2023-03-14 11:35:00,404.94,405.08,404.02,404.95,12372.0,392.3173,392.4529,391.4259,392.327,12372.0
2023-03-14 11:40:00,404.95,405.25,404.38,404.49,7297.0,392.327,392.6176,391.7747,391.8813,7297.0
2023-03-14 11:45:00,404.43,404.43,403.37,403.48,6141.0,391.8232,391.8232,390.7962,390.9028,6141.0
2023-03-14 11:50:00,403.54,404.18,403.3,403.78,5660.0,390.9609,391.581,390.7284,391.1934,5660.0
2023-03-14 11:55:00,403.7,403.78,402.98,403.23,3353.0,391.1159,391.1934,390.4184,390.6606,3353.0
2023-03-14 12:00:00,403.37,403.69,402.64,402.78,6863.0,390.7962,391.1062,390.089,390.2246,6863.0
2023-03-14 12:05:00,402.7,402.76,402.02,402.5,5951.0,390.1471,390.2052,389.4883,389.9533,5951.0
2023-03-14 12:10:00,402.43,402.95,402.41,402.9,9020.0,389.8855,390.3893,389.8661,390.3409,9020.0
2023-03-14 12:15:00,403.03,403.31,402.74,403.31,2814.0,390.4668,390.7381,390.1858,390.7381,2814.0
2023-03-14 12:20:00,403.24,403.24,402.29,402.33,3567.0,390.6703,390.6703,389.7499,389.7886,3567.0
2023-03-14 12:25:00,402.11,402.11,401.46,401.59,5547.0,389.5755,389.5755,388.9457,389.0717,5547.0
2023-03-14 12:30:00,401.82,402.73,401.82,402.6,3034.0,389.2945,390.1762,389.2945,390.0502,3034.0
2023-03-14 12:35:00,402.66,402.9,402.41,402.9,5165.0,390.1083,390.3409,389.8661,390.3409,5165.0
2023-03-14 12:40:00,402.88,402.88,402.21,402.65,11325.0,390.3215,390.3215,389.6724,390.0986,11325.0
2023-03-14 12:45:00,402.78,403.3,402.5,402.98,4498.0,390.2246,390.7284,389.9533,390.4184,4498.0
2023-03-14 12:50:00,403.07,403.07,401.78,402.77,4150.0,390.5056,390.5056,389.2558,390.2149,4150.0
2023-03-14 12:55:00,402.44,402.54,401.93,401.93,7424.0,389.8952,389.9921,389.4011,389.4011,7424.0
2023-03-14 13:00:00,401.63,402.29,401.6,401.61,3788.0,389.1104,389.7499,389.0814,389.0911,3788.0
2023-03-14 13:05:00,401.33,401.7,400.91,401.18,8442.0,388.8198,389.1783,388.4129,388.6745,8442.0
2023-03-14 13:10:00,401.0,401.06,400.07,400.07,8244.0,388.5001,388.5582,387.5991,387.5991,8244.0
2023-03-14 13:15:00,399.96,399.96,398.97,398.98,10869.0,387.4925,387.4925,386.5334,386.543,10869.0
2023-03-14 13:20:00,398.91,399.6,398.54,399.58,9926.0,386.4752,387.1437,386.1168,387.1243,9926.0
2023-03-14 13:25:00,399.46,399.78,399.1,399.31,3799.0,387.0081,387.3181,386.6593,386.8628,3799.0
2023-03-14 13:30:00,399.26,399.64,398.91,399.28,4642.0,386.8143,387.1825,386.4752,386.8337,4642.0
2023-03-14 13:35:00,399.16,400.18,399.16,400.18,3164.0,386.7174,387.7056,386.7174,387.7056,3164.0
2023-03-14 13:40:00,400.17,400.58,399.0,399.02,4552.0,387.696,388.0932,386.5624,386.5818,4552.0
2023-03-14 13:45:00,399.17,399.45,398.98,399.25,5000.0,386.7271,386.9984,386.543,386.8046,5000.0
2023-03-14 13:50:00,399.13,399.31,398.82,399.31,4170.0,386.6884,386.8628,386.388,386.8628,4170.0
2023-03-14 13:55:00,399.18,399.53,398.92,399.06,6853.0,386.7368,387.0759,386.4849,386.6206,6853.0
2023-03-14 14:00:00,399.23,399.8,398.46,398.53,8267.0,386.7853,387.3375,386.0393,386.1071,8267.0
2023-03-14 14:05:00,398.56,398.56,397.49,398.16,7811.0,386.1361,386.1361,385.0995,385.7486,7811.0
2023-03-14 14:10:00,398.13,398.39,397.8,397.97,6726.0,385.7195,385.9714,385.3998,385.5645,6726.0
2023-03-14 14:15:00,397.68,398.02,397.25,397.92,4614.0,385.2836,385.613,384.867,385.5161,4614.0
2023-03-14 14:20:00,397.94,398.24,397.61,397.78,7504.0,385.5355,385.8261,385.2158,385.3805,7504.0
2023-03-14 14:25:00,397.68,399.02,397.68,398.86,11341.0,385.2836,386.5818,385.2836,386.4268,11341.0
2023-03-14 14:30:00,398.68,399.53,398.66,399.46,4371.0,386.2524,387.0759,386.233,387.0081,4371.0
2023-03-14 14:35:00,399.63,399.8,399.27,399.63,5316.0,387.1728,387.3375,386.824,387.1728,5316.0
2023-03-14 14:40:00,399.75,399.95,399.32,399.73,6315.0,387.289,387.4828,386.8724,387.2697,6315.0
2023-03-14 14:45:00,399.84,400.92,399.81,400.75,6691.0,387.3762,388.4226,387.3472,388.2579,6691.0
2023-03-14 14:50:00,400.52,401.2,400.52,400.76,10816.0,388.035,388.6938,388.035,388.2676,10816.0
2023-03-14 14:55:00,400.57,400.58,399.49,399.51,6339.0,388.0835,388.0932,387.0372,387.0565,6339.0
2023-03-14 15:00:00,399.6,399.91,398.93,399.18,5512.0,387.1437,387.4441,386.4946,386.7368,5512.0
2023-03-14 15:05:00,399.1,399.1,398.06,398.06,3544.0,386.6593,386.6593,385.6517,385.6517,3544.0
2023-03-14 15:10:00,398.25,398.26,397.88,398.16,5869.0,385.8358,385.8455,385.4773,385.7486,5869.0
2023-03-14 15:15:00,398.06,399.01,398.02,399.0,6309.0,385.6517,386.5721,385.613,386.5624,6309.0
2023-03-14 15:20:00,399.12,399.12,398.39,398.59,8090.0,386.6787,386.6787,385.9714,386.1652,8090.0
2023-03-14 15:25:00,398.79,399.05,398.38,398.97,5645.0,386.359,386.6109,385.9618,386.5334,5645.0
2023-03-14 15:30:00,398.99,399.68,398.69,399.68,9125.0,386.5527,387.2212,386.2621,387.2212,9125.0
2023-03-14 15:35:00,399.87,400.58,399.74,399.85,10778.0,387.4053,388.0932,387.2794,387.3859,10778.0
2023-03-14 15:40:00,399.69,400.67,399.5,400.67,8830.0,387.2309,388.1804,387.0468,388.1804,8830.0
2023-03-14 15:45:00,400.78,401.2,400.22,400.98,11183.0,388.2869,388.6938,387.7444,388.4807,11183.0
2023-03-14 15:50:00,401.3,401.99,400.85,401.19,20828.0,388.7907,389.4592,388.3548,388.6842,20828.0
2023-03-14 15:55:00,401.23,402.84,401.23,402.67,52765.0,388.7229,390.2827,388.7229,390.118,52765.0
2023-03-15 09:30:00,394.69,396.5,393.28,395.21,49125.0,382.3868,384.1404,381.0207,382.8906,49125.0
2023-03-15 09:35:00,394.48,396.04,393.25,395.24,9581.0,382.1833,383.6947,380.9917,382.9196,9581.0
2023-03-15 09:40:00,395.52,396.5,394.77,395.46,7937.0,383.1909,384.1404,382.4643,383.1328,7937.0
2023-03-15 09:45:00,395.62,395.62,393.5,394.36,8939.0,383.2878,383.2878,381.2339,382.0671,8939.0
2023-03-15 09:50:00,394.04,394.04,391.48,391.69,13566.0,381.757,381.757,379.2768,379.4803,13566.0
2023-03-15 09:55:00,391.74,391.74,390.13,391.29,8756.0,379.5287,379.5287,377.9689,379.0928,8756.0
2023-03-15 10:00:00,391.3,391.3,388.69,389.78,21511.0,379.1024,379.1024,376.5738,377.6298,21511.0
2023-03-15 10:05:00,389.54,390.08,388.08,389.57,21298.0,377.3973,377.9205,375.9828,377.4264,21298.0
2023-03-15 10:10:00,389.57,390.36,388.75,390.15,15008.0,377.4264,378.1917,376.6319,377.9883,15008.0
2023-03-15 10:15:00,390.34,390.87,389.58,389.8,5214.0,378.1724,378.6859,377.4361,377.6492,5214.0
2023-03-15 10:20:00,389.93,390.23,388.67,388.74,6542.0,377.7752,378.0658,376.5544,376.6222,6542.0
2023-03-15 10:25:00,388.73,389.71,388.56,389.08,8928.0,376.6126,377.562,376.4479,376.9516,8928.0
2023-03-15 10:30:00,389.02,389.56,388.59,388.59,16975.0,376.8935,377.4167,376.4769,376.4769,16975.0
2023-03-15 10:35:00,388.6,389.65,388.5,389.58,8698.0,376.4866,377.5039,376.3897,377.4361,8698.0
2023-03-15 10:40:00,389.5,389.8,388.69,389.22,16134.0,377.3586,377.6492,376.5738,377.0873,16134.0
2023-03-15 10:45:00,389.22,389.71,388.5,389.71,15562.0,377.0873,377.562,376.3897,377.562,15562.0
2023-03-15 10:50:00,389.31,389.69,388.52,388.9,8408.0,377.1745,377.5426,376.4091,376.7773,8408.0
2023-03-15 10:55:00,388.6,389.42,387.57,389.42,11349.0,376.4866,377.2811,375.4887,377.2811,11349.0
2023-03-15 11:00:00,389.41,389.67,388.29,388.79,8006.0,377.2714,377.5233,376.1863,376.6707,8006.0
2023-03-15 11:05:00,388.57,389.53,387.61,387.71,12961.0,376.4575,377.3876,375.5275,375.6244,12961.0
2023-03-15 11:10:00,387.57,389.5,387.53,389.5,9067.0,375.4887,377.3586,375.45,377.3586,9067.0
2023-03-15 11:15:00,389.67,390.32,389.11,389.68,5617.0,377.5233,378.153,376.9807,377.5329,5617.0
2023-03-15 11:20:00,389.78,390.1,388.98,389.23,7877.0,377.6298,377.9399,376.8548,377.097,7877.0
2023-03-15 11:25:00,389.47,390.0,389.14,389.59,4970.0,377.3295,377.843,377.0098,377.4458,4970.0
2023-03-15 11:30:00,389.47,389.47,388.47,388.47,5737.0,377.3295,377.3295,376.3607,376.3607,5737.0
2023-03-15 11:35:00,388.36,388.61,387.66,387.67,3335.0,376.2541,376.4963,375.5759,375.5856,3335.0
2023-03-15 11:40:00,387.52,388.27,387.26,387.42,5815.0,375.4403,376.1669,375.1884,375.3434,5815.0
2023-03-15 11:45:00,387.22,387.95,385.93,386.16,7265.0,375.1496,375.8569,373.8998,374.1227,7265.0
2023-03-15 11:50:00,385.91,385.91,384.75,385.67,14122.0,373.8805,373.8805,372.7566,373.6479,14122.0
2023-03-15 11:55:00,385.89,386.07,385.09,385.23,4286.0,373.8611,374.0355,373.086,373.2217,4286.0
2023-03-15 12:00:00,385.5,385.97,384.67,384.67,5548.0,373.4832,373.9386,372.6791,372.6791,5548.0
2023-03-15 12:05:00,384.77,384.78,383.1,383.66,16897.0,372.776,372.7857,371.1581,371.7006,16897.0
2023-03-15 12:10:00,383.6,383.76,383.36,383.69,5894.0,371.6425,371.7975,371.41,371.7297,5894.0
2023-03-15 12:15:00,383.76,384.34,383.41,383.42,4987.0,371.7975,372.3594,371.4584,371.4681,4987.0
2023-03-15 12:20:00,383.26,383.71,382.87,382.88,7681.0,371.3131,371.749,370.9352,370.9449,7681.0
2023-03-15 12:25:00,382.89,383.57,382.59,383.4,5723.0,370.9546,371.6134,370.664,371.4487,5723.0
2023-03-15 12:30:00,383.63,383.9,382.73,382.73,5130.0,371.6715,371.9331,370.7996,370.7996,5130.0
2023-03-15 12:35:00,382.43,383.02,382.39,383.0,6169.0,370.5089,371.0806,370.4702,371.0612,6169.0
2023-03-15 12:40:00,383.05,383.33,382.88,383.24,2629.0,371.1096,371.3809,370.9449,371.2937,2629.0
2023-03-15 12:45:00,383.08,384.03,383.07,383.88,16968.0,371.1387,372.0591,371.129,371.9137,16968.0
2023-03-15 12:50:00,383.99,384.0,382.42,382.88,8350.0,372.0203,372.03,370.4993,370.9449,8350.0
2023-03-15 12:55:00,382.8,383.49,382.7,383.33,7095.0,370.8674,371.5359,370.7705,371.3809,7095.0
2023-03-15 13:00:00,383.29,383.42,382.47,382.68,12391.0,371.3421,371.4681,370.5477,370.7511,12391.0
2023-03-15 13:05:00,382.82,383.84,382.82,383.8,10331.0,370.8868,371.875,370.8868,371.8362,10331.0
2023-03-15 13:10:00,383.59,384.61,383.59,384.36,9959.0,371.6328,372.621,371.6328,372.3788,9959.0
2023-03-15 13:15:00,384.44,385.08,384.22,384.73,11573.0,372.4563,373.0763,372.2431,372.7372,11573.0
2023-03-15 13:20:00,384.56,385.38,384.31,384.94,12380.0,372.5725,373.367,372.3303,372.9407,12380.0
2023-03-15 13:25:00,385.0,385.55,384.85,385.2,4522.0,372.9988,373.5317,372.8535,373.1926,4522.0
2023-03-15 13:30:00,384.95,385.91,384.44,385.91,6622.0,372.9504,373.8805,372.4563,373.8805,6622.0
2023-03-15 13:35:00,385.86,386.26,385.69,385.82,11798.0,373.832,374.2196,373.6673,373.7933,11798.0
2023-03-15 13:40:00,385.8,385.8,384.55,384.62,6758.0,373.7739,373.7739,372.5629,372.6307,6758.0
2023-03-15 13:45:00,384.93,385.32,384.68,385.32,8293.0,372.931,373.3089,372.6888,373.3089,8293.0
2023-03-15 13:50:00,385.13,386.19,385.03,386.11,6895.0,373.1248,374.1517,373.0279,374.0742,6895.0
2023-03-15 13:55:00,386.39,386.79,385.92,386.52,7660.0,374.3455,374.733,373.8902,374.4714,7660.0
2023-03-15 14:00:00,386.47,386.49,385.87,386.45,6722.0,374.423,374.4424,373.8417,374.4036,6722.0
2023-03-15 14:05:00,386.25,386.91,386.09,386.48,6916.0,374.2099,374.8493,374.0549,374.4327,6916.0
2023-03-15 14:10:00,386.38,386.81,386.32,386.49,5180.0,374.3358,374.7524,374.2777,374.4424,5180.0
2023-03-15 14:15:00,386.24,386.26,385.35,386.24,6331.0,374.2002,374.2196,373.3379,374.2002,6331.0
2023-03-15 14:20:00,386.3,388.12,386.2,388.12,6679.0,374.2583,376.0216,374.1614,376.0216,6679.0
2023-03-15 14:25:00,388.0,389.88,387.89,388.07,54404.0,375.9053,377.7267,375.7987,375.9731,54404.0
2023-03-15 14:30:00,388.37,388.69,387.0,387.37,13668.0,376.2638,376.5738,374.9365,375.295,13668.0
2023-03-15 14:35:00,387.28,388.14,387.07,387.98,7585.0,375.2078,376.041,375.0043,375.8859,7585.0
2023-03-15 14:40:00,387.9,388.52,387.35,387.5,8863.0,375.8084,376.4091,375.2756,375.4209,8863.0
2023-03-15 14:45:00,387.52,387.99,387.27,387.41,5683.0,375.4403,375.8956,375.1981,375.3337,5683.0
2023-03-15 14:50:00,387.41,388.42,386.89,388.42,5423.0,375.3337,376.3122,374.8299,376.3122,5423.0
2023-03-15 14:55:00,388.29,388.49,387.67,388.35,9350.0,376.1863,376.38,375.5856,376.2444,9350.0
2023-03-15 15:00:00,388.5,389.06,387.74,388.19,6804.0,376.3897,376.9323,375.6534,376.0894,6804.0
2023-03-15 15:05:00,388.27,388.94,387.97,388.05,6213.0,376.1669,376.816,375.8763,375.9538,6213.0
2023-03-15 15:10:00,387.95,389.32,387.9,388.93,20826.0,375.8569,377.1842,375.8084,376.8063,20826.0
2023-03-15 15:15:00,389.12,389.93,389.12,389.23,16907.0,376.9904,377.7752,376.9904,377.097,16907.0
2023-03-15 15:20:00,389.39,389.94,388.81,389.55,7266.0,377.252,377.7848,376.6901,377.407,7266.0
2023-03-15 15:25:00,389.56,390.23,389.23,390.13,14447.0,377.4167,378.0658,377.097,377.9689,14447.0
2023-03-15 15:30:00,390.0,390.33,389.26,389.26,13317.0,377.843,378.1627,377.126,377.126,13317.0
2023-03-15 15:35:00,389.39,389.39,387.96,388.28,10445.0,377.252,377.252,375.8666,376.1766,10445.0
2023-03-15 15:40:00,388.2,388.21,387.23,388.15,10199.0,376.0991,376.1088,375.1593,376.0506,10199.0
2023-03-15 15:45:00,388.02,388.29,387.52,388.09,16097.0,375.9247,376.1863,375.4403,375.9925,16097.0
2023-03-15 15:50:00,387.87,388.23,387.68,388.16,19241.0,375.7794,376.1281,375.5953,376.0603,19241.0
2023-03-15 15:55:00,388.16,390.61,388.16,390.54,78434.0,376.0603,378.434,376.0603,378.3661,78434.0
2023-03-16 09:30:00,387.6,387.6,385.37,386.5,24759.0,375.5178,375.5178,373.3573,374.4521,24759.0
2023-03-16 09:35:00,387.59,388.08,385.69,387.08,6399.0,375.5081,375.9828,373.6673,375.014,6399.0
2023-03-16 09:40:00,386.88,387.87,386.38,387.36,6955.0,374.8202,375.7794,374.3358,375.2853,6955.0
2023-03-16 09:45:00,387.87,388.11,386.66,387.79,5498.0,375.7794,376.0119,374.6071,375.7019,5498.0
2023-03-16 09:50:00,387.86,388.09,387.15,387.51,7817.0,375.7697,375.9925,375.0818,375.4306,7817.0
2023-03-16 09:55:00,387.42,388.7,387.42,388.62,6086.0,375.3434,376.5835,375.3434,376.506,6086.0
2023-03-16 10:00:00,388.62,388.68,387.49,387.58,11919.0,376.506,376.5641,375.4112,375.4984,11919.0
2023-03-16 10:05:00,387.2,387.2,385.62,385.71,7528.0,375.1303,375.1303,373.5995,373.6867,7528.0
2023-03-16 10:10:00,385.71,385.96,385.0,385.93,7768.0,373.6867,373.9289,372.9988,373.8998,7768.0
2023-03-16 10:15:00,385.83,385.83,384.7,384.98,9177.0,373.803,373.803,372.7082,372.9795,9177.0
2023-03-16 10:20:00,384.74,386.05,384.68,386.0,4927.0,372.7469,374.0161,372.6888,373.9677,4927.0
2023-03-16 10:25:00,386.17,386.99,385.96,386.42,8636.0,374.1324,374.9268,373.9289,374.3746,8636.0
2023-03-16 10:30:00,386.45,387.77,386.31,387.67,9606.0,374.4036,375.6825,374.268,375.5856,9606.0
2023-03-16 10:35:00,387.69,387.91,387.41,387.88,4877.0,375.605,375.8181,375.3337,375.7891,4877.0
2023-03-16 10:40:00,387.76,388.14,387.24,388.13,7850.0,375.6728,376.041,375.169,376.0313,7850.0
2023-03-16 10:45:00,388.15,389.75,388.15,389.4,7347.0,376.0506,377.6008,376.0506,377.2617,7347.0
2023-03-16 10:50:00,389.32,390.34,389.16,390.34,8994.0,377.1842,378.1724,377.0292,378.1724,8994.0
2023-03-16 10:55:00,390.64,391.23,390.1,391.23,10463.0,378.463,379.0346,377.9399,379.0346,10463.0
2023-03-16 11:00:00,391.38,391.54,390.26,390.55,6455.0,379.18,379.335,378.0949,378.3758,6455.0
2023-03-16 11:05:00,390.23,390.99,389.66,390.43,5867.0,378.0658,378.8021,377.5136,378.2596,5867.0
2023-03-16 11:10:00,390.77,390.83,389.61,390.1,8478.0,378.589,378.6471,377.4651,377.9399,8478.0
2023-03-16 11:15:00,390.21,390.35,389.61,390.0,10364.0,378.0464,378.1821,377.4651,377.843,10364.0
2023-03-16 11:20:00,390.38,390.95,390.3,390.55,7856.0,378.2111,378.7634,378.1336,378.3758,7856.0
2023-03-16 11:25:00,390.83,391.96,390.83,391.21,10066.0,378.6471,379.7419,378.6471,379.0153,10066.0
2023-03-16 11:30:00,391.21,391.31,390.2,390.2,6782.0,379.0153,379.1121,378.0367,378.0367,6782.0
2023-03-16 11:35:00,390.63,391.03,390.41,390.95,4241.0,378.4533,378.8409,378.2402,378.7634,4241.0
2023-03-16 11:40:00,390.95,392.52,390.95,392.14,7786.0,378.7634,380.2844,378.7634,379.9163,7786.0
2023-03-16 11:45:00,391.85,392.42,391.48,392.34,5170.0,379.6353,380.1875,379.2768,380.11,5170.0
2023-03-16 11:50:00,392.3,392.71,391.91,392.16,7569.0,380.0713,380.4685,379.6934,379.9356,7569.0
2023-03-16 11:55:00,392.25,392.63,391.76,391.89,9665.0,380.0228,380.391,379.5481,379.6741,9665.0
2023-03-16 12:00:00,392.07,392.29,391.35,391.47,7311.0,379.8484,380.0616,379.1509,379.2671,7311.0
2023-03-16 12:05:00,391.35,391.76,390.77,391.39,14477.0,379.1509,379.5481,378.589,379.1896,14477.0
2023-03-16 12:10:00,391.16,391.16,390.0,390.23,7679.0,378.9668,378.9668,377.843,378.0658,7679.0
2023-03-16 12:15:00,390.49,391.53,390.4,391.53,5865.0,378.3177,379.3253,378.2305,379.3253,5865.0
2023-03-16 12:20:00,391.47,391.88,391.26,391.69,9827.0,379.2671,379.6644,379.0637,379.4803,9827.0
2023-03-16 12:25:00,391.54,391.75,391.21,391.28,9106.0,379.335,379.5384,379.0153,379.0831,9106.0
2023-03-16 12:30:00,391.44,391.56,390.93,391.16,6523.0,379.2381,379.3543,378.744,378.9668,6523.0
2023-03-16 12:35:00,390.94,391.06,390.25,390.83,8336.0,378.7537,378.8699,378.0852,378.6471,8336.0
2023-03-16 12:40:00,390.83,391.29,390.73,391.29,4850.0,378.6471,379.0928,378.5502,379.0928,4850.0
2023-03-16 12:45:00,391.2,391.22,390.71,391.15,7055.0,379.0056,379.0249,378.5308,378.9571,7055.0
2023-03-16 12:50:00,391.75,392.79,391.28,391.7,17305.0,379.5384,380.546,379.0831,379.49,17305.0
2023-03-16 12:55:00,391.54,392.5,391.53,392.49,12191.0,379.335,380.265,379.3253,380.2554,12191.0
2023-03-16 13:00:00,392.35,393.17,392.27,393.17,4202.0,380.1197,380.9142,380.0422,380.9142,4202.0
2023-03-16 13:05:00,392.9,393.34,392.41,392.92,5120.0,380.6526,381.0789,380.1778,380.6719,5120.0
2023-03-16 13:10:00,392.83,393.21,392.22,392.22,12395.0,380.5848,380.9529,379.9938,379.9938,12395.0
2023-03-16 13:15:00,392.2,392.2,391.49,391.73,5846.0,379.9744,379.9744,379.2865,379.519,5846.0
2023-03-16 13:20:00,391.61,392.22,391.3,391.74,9965.0,379.4028,379.9938,379.1024,379.5287,9965.0
2023-03-16 13:25:00,391.67,391.92,391.27,391.33,5307.0,379.4609,379.7031,379.0734,379.1315,5307.0
2023-03-16 13:30:00,391.0,391.3,390.78,391.07,5746.0,378.8118,379.1024,378.5987,378.8796,5746.0
2023-03-16 13:35:00,390.98,391.41,390.3,390.59,9276.0,378.7924,379.209,378.1336,378.4146,9276.0
2023-03-16 13:40:00,390.59,391.27,390.47,391.27,18495.0,378.4146,379.0734,378.2983,379.0734,18495.0
2023-03-16 13:45:00,391.26,391.35,390.85,390.87,7365.0,379.0637,379.1509,378.6665,378.6859,7365.0
2023-03-16 13:50:00,390.87,391.14,390.59,390.73,5454.0,378.6859,378.9474,378.4146,378.5502,5454.0
2023-03-16 13:55:00,390.79,391.05,390.53,390.59,8038.0,378.6083,378.8602,378.3565,378.4146,8038.0
2023-03-16 14:00:00,390.56,390.56,389.98,390.05,6961.0,378.3855,378.3855,377.8236,377.8914,6961.0
2023-03-16 14:05:00,390.09,390.49,389.66,390.44,8735.0,377.9302,378.3177,377.5136,378.2693,8735.0
2023-03-16 14:10:00,390.52,390.59,389.93,389.94,4860.0,378.3468,378.4146,377.7752,377.7848,4860.0
2023-03-16 14:15:00,389.86,390.33,389.84,389.9,6936.0,377.7073,378.1627,377.688,377.7461,6936.0
2023-03-16 14:20:00,389.82,390.37,389.82,389.95,6551.0,377.6686,378.2014,377.6686,377.7945,6551.0
2023-03-16 14:25:00,389.93,390.27,389.68,390.27,8845.0,377.7752,378.1046,377.5329,378.1046,8845.0
2023-03-16 14:30:00,390.28,390.4,389.55,389.66,5331.0,378.1142,378.2305,377.407,377.5136,5331.0
2023-03-16 14:35:00,389.75,390.27,389.72,390.17,4744.0,377.6008,378.1046,377.5717,378.0077,4744.0
2023-03-16 14:40:00,390.33,390.94,390.16,390.94,6170.0,378.1627,378.7537,377.998,378.7537,6170.0
2023-03-16 14:45:00,390.89,390.9,390.4,390.44,4086.0,378.7052,378.7149,378.2305,378.2693,4086.0
2023-03-16 14:50:00,390.6,390.6,389.73,389.73,12962.0,378.4243,378.4243,377.5814,377.5814,12962.0
2023-03-16 14:55:00,389.81,390.77,389.8,390.77,13755.0,377.6589,378.589,377.6492,378.589,13755.0
2023-03-16 15:00:00,390.86,391.19,390.75,391.06,3494.0,378.6762,378.9959,378.5696,378.8699,3494.0
2023-03-16 15:05:00,390.94,391.31,390.8,390.8,6078.0,378.7537,379.1121,378.618,378.618,6078.0
2023-03-16 15:10:00,390.88,391.1,390.6,390.6,12471.0,378.6955,378.9087,378.4243,378.4243,12471.0
2023-03-16 15:15:00,390.44,390.68,390.38,390.56,6370.0,378.2693,378.5018,378.2111,378.3855,6370.0
2023-03-16 15:20:00,390.62,391.56,390.62,391.56,6069.0,378.4436,379.3543,378.4436,379.3543,6069.0
2023-03-16 15:25:00,391.56,391.72,391.17,391.72,5538.0,379.3543,379.5094,378.9765,379.5094,5538.0
2023-03-16 15:30:00,391.78,391.78,391.31,391.54,6394.0,379.5675,379.5675,379.1121,379.335,6394.0
2023-03-16 15:35:00,391.43,391.48,390.9,391.33,12538.0,379.2284,379.2768,378.7149,379.1315,12538.0
2023-03-16 15:40:00,391.24,392.0,391.18,392.0,22572.0,379.0443,379.7806,378.9862,379.7806,22572.0
2023-03-16 15:45:00,391.91,392.0,390.98,391.67,21741.0,379.6934,379.7806,378.7924,379.4609,21741.0
2023-03-16 15:50:00,391.8,392.01,391.51,391.73,26277.0,379.5869,379.7903,379.3059,379.519,26277.0
2023-03-16 15:55:00,391.76,391.78,390.97,391.2,74486.0,379.5481,379.5675,378.7827,379.0056,74486.0
2023-03-17 09:30:00,387.2,387.2,385.05,385.71,266448.0,375.1303,375.1303,373.0473,373.6867,266448.0
2023-03-17 09:35:00,385.44,389.52,385.44,389.28,34821.0,373.4251,377.3779,373.4251,377.1454,34821.0
2023-03-17 09:40:00,389.17,389.97,387.51,387.63,26468.0,377.0388,377.8139,375.4306,375.5468,26468.0
2023-03-17 09:45:00,387.63,387.86,385.48,385.48,6672.0,375.5468,375.7697,373.4639,373.4639,6672.0
2023-03-17 09:50:00,385.44,387.19,385.17,386.7,7639.0,373.4251,375.1206,373.1635,374.6458,7639.0
2023-03-17 09:55:00,386.61,387.08,385.49,385.49,12074.0,374.5586,375.014,373.4736,373.4736,12074.0
2023-03-17 10:00:00,385.78,387.92,385.65,387.51,10524.0,373.7545,375.8278,373.6286,375.4306,10524.0
2023-03-17 10:05:00,387.47,387.79,385.07,385.96,13567.0,375.3918,375.7019,373.0666,373.9289,13567.0
2023-03-17 10:10:00,385.72,385.72,384.45,385.02,19278.0,373.6964,373.6964,372.466,373.0182,19278.0
2023-03-17 10:15:00,385.49,385.64,384.6,384.6,11739.0,373.4736,373.6189,372.6113,372.6113,11739.0
2023-03-17 10:20:00,384.6,385.12,383.73,383.89,16043.0,372.6113,373.1151,371.7684,371.9234,16043.0
2023-03-17 10:25:00,383.89,384.81,383.78,384.07,18507.0,371.9234,372.8148,371.8169,372.0978,18507.0
2023-03-17 10:30:00,384.0,384.24,383.2,383.51,31506.0,372.03,372.2625,371.2549,371.5553,31506.0
2023-03-17 10:35:00,383.49,383.9,382.88,383.18,17298.0,371.5359,371.9331,370.9449,371.2356,17298.0
2023-03-17 10:40:00,383.18,383.4,382.74,382.74,8211.0,371.2356,371.4487,370.8093,370.8093,8211.0
2023-03-17 10:45:00,382.69,383.4,382.24,383.15,16184.0,370.7608,371.4487,370.3249,371.2065,16184.0
2023-03-17 10:50:00,383.16,383.21,382.38,382.55,9766.0,371.2162,371.2646,370.4605,370.6252,9766.0
2023-03-17 10:55:00,382.57,382.93,382.15,382.37,12059.0,370.6446,370.9934,370.2377,370.4508,12059.0
2023-03-17 11:00:00,382.68,382.68,381.92,382.5,18626.0,370.7511,370.7511,370.0148,370.5768,18626.0
2023-03-17 11:05:00,382.5,383.38,382.41,383.38,8300.0,370.5768,371.4293,370.4896,371.4293,8300.0
2023-03-17 11:10:00,383.15,383.63,382.98,383.43,8939.0,371.2065,371.6715,371.0418,371.4778,8939.0
2023-03-17 11:15:00,383.52,384.01,383.16,383.16,7989.0,371.565,372.0397,371.2162,371.2162,7989.0
2023-03-17 11:20:00,383.36,383.53,382.72,382.97,8079.0,371.41,371.5747,370.7899,371.0321,8079.0
2023-03-17 11:25:00,382.98,383.09,382.25,383.09,11200.0,371.0418,371.1484,370.3346,371.1484,11200.0
2023-03-17 11:30:00,382.84,383.15,382.51,382.92,7598.0,370.9062,371.2065,370.5864,370.9837,7598.0
2023-03-17 11:35:00,382.8,382.8,381.91,381.91,14117.0,370.8674,370.8674,370.0052,370.0052,14117.0
2023-03-17 11:40:00,381.94,381.94,381.39,381.67,6940.0,370.0342,370.0342,369.5014,369.7726,6940.0
2023-03-17 11:45:00,381.62,382.17,381.55,382.16,10156.0,369.7242,370.257,369.6564,370.2474,10156.0
2023-03-17 11:50:00,382.3,382.69,381.88,382.14,13220.0,370.383,370.7608,369.9761,370.228,13220.0
2023-03-17 11:55:00,382.18,382.36,381.77,382.29,15798.0,370.2667,370.4411,369.8695,370.3733,15798.0
2023-03-17 12:00:00,382.59,384.04,382.48,383.68,7748.0,370.664,372.0688,370.5574,371.72,7748.0
2023-03-17 12:05:00,383.68,384.07,383.18,383.74,5332.0,371.72,372.0978,371.2356,371.7781,5332.0
2023-03-17 12:10:00,383.97,384.06,383.33,383.37,4852.0,372.0009,372.0881,371.3809,371.4196,4852.0
2023-03-17 12:15:00,383.29,383.77,383.06,383.47,3821.0,371.3421,371.8072,371.1193,371.5165,3821.0
2023-03-17 12:20:00,383.49,383.62,382.66,382.8,16068.0,371.5359,371.6618,370.7318,370.8674,16068.0
2023-03-17 12:25:00,383.03,383.92,382.94,383.78,12060.0,371.0902,371.9525,371.003,371.8169,12060.0
2023-03-17 12:30:00,384.07,384.89,383.87,384.03,13833.0,372.0978,372.8923,371.9041,372.0591,13833.0
2023-03-17 12:35:00,384.13,384.14,383.59,383.78,8916.0,372.156,372.1656,371.6328,371.8169,8916.0
2023-03-17 12:40:00,383.76,384.9,383.76,384.63,7254.0,371.7975,372.9019,371.7975,372.6404,7254.0
2023-03-17 12:45:00,384.63,384.68,383.96,384.22,5626.0,372.6404,372.6888,371.9912,372.2431,5626.0
2023-03-17 12:50:00,384.1,384.39,383.59,383.75,4400.0,372.1269,372.4078,371.6328,371.7878,4400.0
2023-03-17 12:55:00,383.6,384.64,383.6,384.27,8155.0,371.6425,372.6501,371.6425,372.2916,8155.0
2023-03-17 13:00:00,384.2,384.2,383.77,384.0,6771.0,372.2238,372.2238,371.8072,372.03,6771.0
2023-03-17 13:05:00,384.18,385.16,383.95,385.16,9786.0,372.2044,373.1538,371.9816,373.1538,9786.0
2023-03-17 13:10:00,385.03,385.42,384.9,385.28,3243.0,373.0279,373.4057,372.9019,373.2701,3243.0
2023-03-17 13:15:00,385.04,385.59,385.03,385.59,8992.0,373.0376,373.5704,373.0279,373.5704,8992.0
2023-03-17 13:20:00,385.6,386.06,384.88,384.88,4487.0,373.5801,374.0258,372.8826,372.8826,4487.0
2023-03-17 13:25:00,385.01,385.05,384.6,385.05,4560.0,373.0085,373.0473,372.6113,373.0473,4560.0
2023-03-17 13:30:00,384.95,385.15,384.74,384.84,5925.0,372.9504,373.1442,372.7469,372.8438,5925.0
2023-03-17 13:35:00,384.72,385.41,384.53,385.41,4405.0,372.7276,373.3961,372.5435,373.3961,4405.0
2023-03-17 13:40:00,385.28,385.28,384.5,384.86,4550.0,373.2701,373.2701,372.5144,372.8632,4550.0
2023-03-17 13:45:00,384.72,385.25,384.53,384.99,4205.0,372.7276,373.241,372.5435,372.9891,4205.0
2023-03-17 13:50:00,384.9,385.1,384.34,384.63,4535.0,372.9019,373.0957,372.3594,372.6404,4535.0
2023-03-17 13:55:00,384.62,384.86,384.28,384.72,4831.0,372.6307,372.8632,372.3013,372.7276,4831.0
2023-03-17 14:00:00,384.96,385.19,383.74,383.74,11314.0,372.9601,373.1829,371.7781,371.7781,11314.0
2023-03-17 14:05:00,383.79,384.73,383.78,384.58,8640.0,371.8265,372.7372,371.8169,372.5919,8640.0
2023-03-17 14:10:00,384.62,384.62,384.04,384.13,6858.0,372.6307,372.6307,372.0688,372.156,6858.0
2023-03-17 14:15:00,384.03,384.61,383.88,384.33,6054.0,372.0591,372.621,371.9137,372.3497,6054.0
2023-03-17 14:20:00,384.29,384.44,383.47,383.48,3155.0,372.311,372.4563,371.5165,371.5262,3155.0
2023-03-17 14:25:00,383.38,383.76,383.04,383.55,11787.0,371.4293,371.7975,371.0999,371.594,11787.0
2023-03-17 14:30:00,383.52,384.28,383.52,384.14,4075.0,371.565,372.3013,371.565,372.1656,4075.0
2023-03-17 14:35:00,384.14,384.28,383.42,383.68,12736.0,372.1656,372.3013,371.4681,371.72,12736.0
2023-03-17 14:40:00,383.65,384.21,383.57,383.95,4214.0,371.6909,372.2335,371.6134,371.9816,4214.0
2023-03-17 14:45:00,383.94,384.26,383.81,384.09,2768.0,371.9719,372.2819,371.8459,372.1172,2768.0
2023-03-17 14:50:00,383.96,384.95,383.71,384.95,3800.0,371.9912,372.9504,371.749,372.9504,3800.0
2023-03-17 14:55:00,384.96,385.2,384.64,384.86,4396.0,372.9601,373.1926,372.6501,372.8632,4396.0
2023-03-17 15:00:00,384.88,385.31,384.37,384.38,10996.0,372.8826,373.2992,372.3885,372.3982,10996.0
2023-03-17 15:05:00,384.37,384.46,383.95,384.32,4053.0,372.3885,372.4757,371.9816,372.34,4053.0
2023-03-17 15:10:00,384.46,384.59,384.15,384.44,4380.0,372.4757,372.6016,372.1753,372.4563,4380.0
2023-03-17 15:15:00,384.36,384.98,383.95,384.55,7071.0,372.3788,372.9795,371.9816,372.5629,7071.0
2023-03-17 15:20:00,384.57,385.11,384.21,384.98,12299.0,372.5822,373.1054,372.2335,372.9795,12299.0
2023-03-17 15:25:00,384.94,385.36,384.69,384.97,12054.0,372.9407,373.3476,372.6985,372.9698,12054.0
2023-03-17 15:30:00,384.8,384.91,383.95,384.31,12078.0,372.8051,372.9116,371.9816,372.3303,12078.0
2023-03-17 15:35:00,384.34,385.27,384.22,385.27,17233.0,372.3594,373.2604,372.2431,373.2604,17233.0
2023-03-17 15:40:00,385.17,385.47,384.88,385.32,20089.0,373.1635,373.4542,372.8826,373.3089,20089.0
2023-03-17 15:45:00,385.22,385.25,383.89,384.42,31329.0,373.212,373.241,371.9234,372.4369,31329.0
2023-03-17 15:50:00,384.31,385.82,384.31,385.77,41207.0,372.3303,373.7933,372.3303,373.7448,41207.0
2023-03-17 15:55:00,385.74,385.8,384.84,385.73,86237.0,373.7158,373.7739,372.8438,373.7061,86237.0
2023-03-20 09:30:00,389.16,390.72,387.6,389.86,32501.0,377.0292,378.5405,375.5178,377.7073,32501.0
2023-03-20 09:35:00,389.4,390.19,387.49,390.18,20928.0,377.2617,378.027,375.4112,378.0174,20928.0
2023-03-20 09:40:00,389.83,391.4,389.83,391.26,15385.0,377.6783,379.1993,377.6783,379.0637,15385.0
2023-03-20 09:45:00,391.58,392.44,391.2,392.28,7450.0,379.3737,380.2069,379.0056,380.0519,7450.0
2023-03-20 09:50:00,392.3,393.86,392.05,393.53,12555.0,380.0713,381.5826,379.8291,381.2629,12555.0
2023-03-20 09:55:00,393.24,394.0,393.0,393.8,11103.0,380.982,381.7183,380.7495,381.5245,11103.0
2023-03-20 10:00:00,393.68,394.33,393.05,393.41,8864.0,381.4083,382.038,380.7979,381.1467,8864.0
2023-03-20 10:05:00,393.01,393.33,391.63,391.96,11635.0,380.7591,381.0692,379.4222,379.7419,11635.0
2023-03-20 10:10:00,391.97,392.61,391.75,392.52,4241.0,379.7516,380.3716,379.5384,380.2844,4241.0
2023-03-20 10:15:00,392.52,393.44,392.52,392.63,4950.0,380.2844,381.1757,380.2844,380.391,4950.0
2023-03-20 10:20:00,392.88,393.99,392.73,393.43,15094.0,380.6332,381.7086,380.4879,381.1661,15094.0
2023-03-20 10:25:00,393.36,393.83,393.15,393.71,6129.0,381.0982,381.5536,380.8948,381.4373,6129.0
2023-03-20 10:30:00,393.75,394.1,393.75,393.93,8101.0,381.4761,381.8152,381.4761,381.6505,8101.0
2023-03-20 10:35:00,393.85,394.0,393.42,393.72,6851.0,381.573,381.7183,381.1564,381.447,6851.0
2023-03-20 10:40:00,393.74,393.79,392.84,393.17,27581.0,381.4664,381.5148,380.5944,380.9142,27581.0
2023-03-20 10:45:00,393.31,394.0,393.09,394.0,6394.0,381.0498,381.7183,380.8367,381.7183,6394.0
2023-03-20 10:50:00,394.04,394.33,393.83,394.12,9026.0,381.757,382.038,381.5536,381.8345,9026.0
2023-03-20 10:55:00,394.16,395.07,394.15,395.03,13911.0,381.8733,382.7549,381.8636,382.7162,13911.0
2023-03-20 11:00:00,394.96,395.86,394.86,395.58,7335.0,382.6484,383.5203,382.5515,383.249,7335.0
2023-03-20 11:05:00,395.53,395.89,394.71,394.73,10155.0,383.2006,383.5494,382.4062,382.4255,10155.0
2023-03-20 11:10:00,394.74,394.74,394.22,394.4,7990.0,382.4352,382.4352,381.9314,382.1058,7990.0
2023-03-20 11:15:00,394.33,394.48,393.83,394.15,8361.0,382.038,382.1833,381.5536,381.8636,8361.0
2023-03-20 11:20:00,394.25,395.29,394.15,395.1,5386.0,381.9605,382.9681,381.8636,382.784,5386.0
2023-03-20 11:25:00,395.11,395.52,394.85,395.52,11440.0,382.7937,383.1909,382.5418,383.1909,11440.0
2023-03-20 11:30:00,395.53,395.71,394.78,395.1,4671.0,383.2006,383.375,382.474,382.784,4671.0
2023-03-20 11:35:00,394.85,395.27,394.85,395.09,1021.0,382.5418,382.9487,382.5418,382.7743,1021.0
2023-03-20 11:40:00,395.04,395.14,394.35,394.65,6235.0,382.7259,382.8227,382.0574,382.348,6235.0
2023-03-20 11:45:00,394.37,394.84,394.37,394.78,2249.0,382.0768,382.5321,382.0768,382.474,2249.0
2023-03-20 11:50:00,394.88,395.08,394.61,394.7,5018.0,382.5709,382.7646,382.3093,382.3965,5018.0
2023-03-20 11:55:00,394.64,394.92,394.48,394.61,8871.0,382.3383,382.6096,382.1833,382.3093,8871.0
2023-03-20 12:00:00,394.4,394.65,394.3,394.6,7618.0,382.1058,382.348,382.0089,382.2996,7618.0
2023-03-20 12:05:00,394.56,394.61,392.83,392.83,8368.0,382.2608,382.3093,380.5848,380.5848,8368.0
2023-03-20 12:10:00,392.56,392.56,391.79,392.06,3337.0,380.3232,380.3232,379.5772,379.8388,3337.0
2023-03-20 12:15:00,392.16,392.69,391.97,392.11,5184.0,379.9356,380.4491,379.7516,379.8872,5184.0
2023-03-20 12:20:00,392.1,392.63,391.89,392.63,5140.0,379.8775,380.391,379.6741,380.391,5140.0
2023-03-20 12:25:00,392.62,392.74,392.46,392.74,2547.0,380.3813,380.4976,380.2263,380.4976,2547.0
2023-03-20 12:30:00,392.87,393.02,392.72,393.0,2492.0,380.6235,380.7688,380.4782,380.7495,2492.0
2023-03-20 12:35:00,392.86,393.65,392.77,393.65,3316.0,380.6138,381.3792,380.5266,381.3792,3316.0
2023-03-20 12:40:00,393.71,394.28,393.44,393.71,5273.0,381.4373,381.9896,381.1757,381.4373,5273.0
2023-03-20 12:45:00,393.64,393.64,393.2,393.31,1520.0,381.3695,381.3695,380.9432,381.0498,1520.0
2023-03-20 12:50:00,393.59,394.1,393.59,393.99,4055.0,381.3211,381.8152,381.3211,381.7086,4055.0
2023-03-20 12:55:00,393.94,394.39,393.94,393.94,3417.0,381.6602,382.0961,381.6602,381.6602,3417.0
2023-03-20 13:00:00,394.12,394.45,393.9,394.4,3843.0,381.8345,382.1543,381.6214,382.1058,3843.0
2023-03-20 13:05:00,394.3,395.15,394.3,394.88,4878.0,382.0089,382.8324,382.0089,382.5709,4878.0
2023-03-20 13:10:00,395.08,395.22,394.9,395.01,3247.0,382.7646,382.9003,382.5902,382.6968,3247.0
2023-03-20 13:15:00,394.91,395.25,394.87,395.25,1657.0,382.5999,382.9293,382.5612,382.9293,1657.0
2023-03-20 13:20:00,395.27,395.35,394.98,395.25,3680.0,382.9487,383.0262,382.6677,382.9293,3680.0
2023-03-20 13:25:00,395.29,395.43,395.25,395.41,785.0,382.9681,383.1037,382.9293,383.0843,785.0
2023-03-20 13:30:00,395.34,395.53,394.95,394.98,10876.0,383.0165,383.2006,382.6387,382.6677,10876.0
2023-03-20 13:35:00,394.87,395.11,394.84,395.1,3745.0,382.5612,382.7937,382.5321,382.784,3745.0
2023-03-20 13:40:00,395.17,395.17,394.64,394.75,7255.0,382.8518,382.8518,382.3383,382.4449,7255.0
2023-03-20 13:45:00,394.77,394.77,394.31,394.41,2487.0,382.4643,382.4643,382.0186,382.1155,2487.0
2023-03-20 13:50:00,394.39,394.89,394.38,394.58,7185.0,382.0961,382.5805,382.0864,382.2802,7185.0
2023-03-20 13:55:00,394.61,395.37,394.61,395.31,9988.0,382.3093,383.0456,382.3093,382.9874,9988.0
2023-03-20 14:00:00,395.42,395.65,395.1,395.1,8510.0,383.094,383.3169,382.784,382.784,8510.0
2023-03-20 14:05:00,394.99,395.21,394.91,395.21,3497.0,382.6774,382.8906,382.5999,382.8906,3497.0
2023-03-20 14:10:00,395.25,395.56,395.2,395.25,4656.0,382.9293,383.2297,382.8809,382.9293,4656.0
2023-03-20 14:15:00,395.22,395.92,395.22,395.92,5898.0,382.9003,383.5784,382.9003,383.5784,5898.0
2023-03-20 14:20:00,395.85,396.35,395.71,396.23,4437.0,383.5106,383.995,383.375,383.8788,4437.0
2023-03-20 14:25:00,396.14,396.16,395.8,395.91,3659.0,383.7916,383.811,383.4622,383.5687,3659.0
2023-03-20 14:30:00,395.98,396.2,395.38,395.7,5901.0,383.6366,383.8497,383.0553,383.3653,5901.0
2023-03-20 14:35:00,395.6,395.61,395.14,395.27,5483.0,383.2684,383.2781,382.8227,382.9487,5483.0
2023-03-20 14:40:00,395.18,395.37,395.0,395.23,3594.0,382.8615,383.0456,382.6871,382.9099,3594.0
2023-03-20 14:45:00,395.14,395.67,395.0,395.67,3796.0,382.8227,383.3362,382.6871,383.3362,3796.0
2023-03-20 14:50:00,395.78,396.12,395.56,395.88,3834.0,383.4428,383.7722,383.2297,383.5397,3834.0
2023-03-20 14:55:00,395.98,396.22,395.93,396.21,9836.0,383.6366,383.8691,383.5881,383.8594,9836.0
2023-03-20 15:00:00,396.11,396.36,395.92,395.97,8942.0,383.7625,384.0047,383.5784,383.6269,8942.0
2023-03-20 15:05:00,395.97,396.11,395.42,395.42,7318.0,383.6269,383.7625,383.094,383.094,7318.0
2023-03-20 15:10:00,395.42,395.57,395.28,395.36,2789.0,383.094,383.2393,382.9584,383.0359,2789.0
2023-03-20 15:15:00,395.44,395.7,395.2,395.7,6102.0,383.1134,383.3653,382.8809,383.3653,6102.0
2023-03-20 15:20:00,395.66,395.66,395.04,395.54,3343.0,383.3265,383.3265,382.7259,383.2103,3343.0
2023-03-20 15:25:00,395.5,396.25,395.49,396.11,10439.0,383.1715,383.8981,383.1618,383.7625,10439.0
2023-03-20 15:30:00,396.03,396.23,395.83,396.08,8564.0,383.685,383.8788,383.4912,383.7334,8564.0
2023-03-20 15:35:00,396.13,396.68,396.13,396.25,11139.0,383.7819,384.3147,383.7819,383.8981,11139.0
2023-03-20 15:40:00,396.13,396.2,395.68,395.82,18255.0,383.7819,383.8497,383.3459,383.4816,18255.0
2023-03-20 15:45:00,395.77,396.08,395.45,395.69,21383.0,383.4331,383.7334,383.1231,383.3556,21383.0
2023-03-20 15:50:00,395.81,396.07,395.19,395.24,28628.0,383.4719,383.7238,382.8712,382.9196,28628.0
2023-03-20 15:55:00,395.27,395.32,394.32,394.58,47446.0,382.9487,382.9971,382.0283,382.2802,47446.0
2023-03-21 09:30:00,400.79,402.29,400.65,400.69,31652.0,388.2966,389.7499,388.161,388.1997,31652.0
2023-03-21 09:35:00,400.9,403.33,400.9,403.27,22319.0,388.4032,390.7575,388.4032,390.6993,22319.0
2023-03-21 09:40:00,402.83,403.26,402.35,402.36,13764.0,390.273,390.6896,389.808,389.8177,13764.0
2023-03-21 09:45:00,402.27,404.4,402.27,404.3,25440.0,389.7305,391.7941,389.7305,391.6972,25440.0
2023-03-21 09:50:00,404.33,404.54,402.06,402.23,11404.0,391.7263,391.9297,389.527,389.6917,11404.0
2023-03-21 09:55:00,402.35,403.2,401.76,403.2,11774.0,389.808,390.6315,389.2364,390.6315,11774.0
2023-03-21 10:00:00,403.55,404.17,402.96,403.1,15413.0,390.9706,391.5713,390.399,390.5346,15413.0
2023-03-21 10:05:00,402.85,402.86,401.44,401.8,10750.0,390.2924,390.3021,388.9264,389.2751,10750.0
2023-03-21 10:10:00,401.97,402.5,401.74,401.77,4811.0,389.4398,389.9533,389.217,389.2461,4811.0
2023-03-21 10:15:00,401.62,401.77,400.42,400.51,18697.0,389.1008,389.2461,387.9382,388.0254,18697.0
2023-03-21 10:20:00,400.51,400.86,400.3,400.5,8463.0,388.0254,388.3644,387.8219,388.0157,8463.0
2023-03-21 10:25:00,400.49,400.79,400.12,400.67,11984.0,388.006,388.2966,387.6475,388.1804,11984.0
2023-03-21 10:30:00,400.68,401.55,400.4,401.19,7073.0,388.1901,389.0329,387.9188,388.6842,7073.0
2023-03-21 10:35:00,400.87,400.98,399.74,400.48,6037.0,388.3741,388.4807,387.2794,387.9963,6037.0
2023-03-21 10:40:00,400.47,401.11,400.41,400.54,4234.0,387.9866,388.6067,387.9285,388.0544,4234.0
2023-03-21 10:45:00,400.38,401.15,400.36,400.99,4141.0,387.8994,388.6454,387.88,388.4904,4141.0
2023-03-21 10:50:00,401.0,401.29,400.54,401.29,2998.0,388.5001,388.781,388.0544,388.781,2998.0
2023-03-21 10:55:00,401.12,401.22,399.98,400.55,6069.0,388.6163,388.7132,387.5119,388.0641,6069.0
2023-03-21 11:00:00,400.75,400.9,400.37,400.8,2143.0,388.2579,388.4032,387.8897,388.3063,2143.0
2023-03-21 11:05:00,400.8,400.86,400.27,400.48,3685.0,388.3063,388.3644,387.7928,387.9963,3685.0
2023-03-21 11:10:00,400.7,401.59,400.42,401.59,2112.0,388.2094,389.0717,387.9382,389.0717,2112.0
2023-03-21 11:15:00,401.76,401.76,401.39,401.69,2969.0,389.2364,389.2364,388.8779,389.1686,2969.0
2023-03-21 11:20:00,401.75,401.88,401.32,401.83,5648.0,389.2267,389.3526,388.8101,389.3042,5648.0
2023-03-21 11:25:00,402.0,402.05,401.63,402.05,4816.0,389.4689,389.5174,389.1104,389.5174,4816.0
2023-03-21 11:30:00,402.0,402.8,402.0,402.11,6453.0,389.4689,390.244,389.4689,389.5755,6453.0
2023-03-21 11:35:00,402.29,402.41,401.34,401.44,7860.0,389.7499,389.8661,388.8295,388.9264,7860.0
2023-03-21 11:40:00,401.24,401.5,400.95,401.0,7266.0,388.7326,388.9845,388.4516,388.5001,7266.0
2023-03-21 11:45:00,400.86,401.15,400.55,401.03,2198.0,388.3644,388.6454,388.0641,388.5291,2198.0
2023-03-21 11:50:00,401.1,401.65,401.07,401.64,3334.0,388.597,389.1298,388.5679,389.1201,3334.0
2023-03-21 11:55:00,401.51,401.63,401.28,401.42,3741.0,388.9942,389.1104,388.7714,388.907,3741.0
2023-03-21 12:00:00,401.45,401.55,401.15,401.41,2311.0,388.9361,389.0329,388.6454,388.8973,2311.0
2023-03-21 12:05:00,401.44,401.78,401.23,401.5,3201.0,388.9264,389.2558,388.7229,388.9845,3201.0
2023-03-21 12:10:00,401.44,402.22,401.44,402.13,3000.0,388.9264,389.6821,388.9264,389.5949,3000.0
2023-03-21 12:15:00,402.18,402.33,401.98,402.02,3454.0,389.6433,389.7886,389.4495,389.4883,3454.0
2023-03-21 12:20:00,401.87,402.14,401.72,401.97,3149.0,389.343,389.6045,389.1976,389.4398,3149.0
2023-03-21 12:25:00,402.18,402.84,402.18,402.72,5289.0,389.6433,390.2827,389.6433,390.1665,5289.0
2023-03-21 12:30:00,402.85,402.86,402.55,402.55,3224.0,390.2924,390.3021,390.0018,390.0018,3224.0
2023-03-21 12:35:00,402.48,402.6,402.04,402.06,4824.0,389.9339,390.0502,389.5077,389.527,4824.0
2023-03-21 12:40:00,402.04,402.68,402.04,402.5,6427.0,389.5077,390.1277,389.5077,389.9533,6427.0
2023-03-21 12:45:00,402.47,402.62,402.18,402.27,3505.0,389.9243,390.0696,389.6433,389.7305,3505.0
2023-03-21 12:50:00,402.18,402.86,402.04,402.65,3509.0,389.6433,390.3021,389.5077,390.0986,3509.0
2023-03-21 12:55:00,402.64,403.23,402.37,402.44,5893.0,390.089,390.6606,389.8274,389.8952,5893.0
2023-03-21 13:00:00,402.31,402.35,402.11,402.11,2110.0,389.7692,389.808,389.5755,389.5755,2110.0
2023-03-21 13:05:00,402.23,402.54,402.22,402.53,900.0,389.6917,389.9921,389.6821,389.9824,900.0
2023-03-21 13:10:00,402.55,402.63,402.44,402.5,2073.0,390.0018,390.0793,389.8952,389.9533,2073.0
2023-03-21 13:15:00,402.58,402.82,402.3,402.3,4763.0,390.0308,390.2633,389.7596,389.7596,4763.0
2023-03-21 13:20:00,402.19,402.84,402.18,402.84,2878.0,389.653,390.2827,389.6433,390.2827,2878.0
2023-03-21 13:25:00,402.77,403.02,402.76,402.97,3359.0,390.2149,390.4571,390.2052,390.4087,3359.0
2023-03-21 13:30:00,402.97,402.97,402.23,402.23,6053.0,390.4087,390.4087,389.6917,389.6917,6053.0
2023-03-21 13:35:00,402.36,402.43,401.62,401.88,3963.0,389.8177,389.8855,389.1008,389.3526,3963.0
2023-03-21 13:40:00,401.9,402.19,401.67,402.18,3179.0,389.372,389.653,389.1492,389.6433,3179.0
2023-03-21 13:45:00,401.99,402.34,401.93,402.05,4067.0,389.4592,389.7983,389.4011,389.5174,4067.0
2023-03-21 13:50:00,402.07,402.2,401.94,401.98,2665.0,389.5367,389.6627,389.4108,389.4495,2665.0
2023-03-21 13:55:00,402.22,402.22,401.88,401.92,3140.0,389.6821,389.6821,389.3526,389.3914,3140.0
2023-03-21 14:00:00,401.86,402.1,401.64,401.64,4493.0,389.3333,389.5658,389.1201,389.1201,4493.0
2023-03-21 14:05:00,401.75,401.75,401.47,401.58,2195.0,389.2267,389.2267,388.9554,389.062,2195.0
2023-03-21 14:10:00,401.69,401.93,401.54,401.68,4332.0,389.1686,389.4011,389.0232,389.1589,4332.0
2023-03-21 14:15:00,401.58,401.95,401.58,401.77,2916.0,389.062,389.4205,389.062,389.2461,2916.0
2023-03-21 14:20:00,401.87,402.22,401.87,402.17,3195.0,389.343,389.6821,389.343,389.6336,3195.0
2023-03-21 14:25:00,402.19,402.49,402.15,402.26,6285.0,389.653,389.9436,389.6142,389.7208,6285.0
2023-03-21 14:30:00,402.36,402.86,402.31,402.86,8502.0,389.8177,390.3021,389.7692,390.3021,8502.0
2023-03-21 14:35:00,402.87,402.9,401.86,401.86,5477.0,390.3118,390.3409,389.3333,389.3333,5477.0
2023-03-21 14:40:00,401.96,402.47,401.96,402.47,1935.0,389.4302,389.9243,389.4302,389.9243,1935.0
2023-03-21 14:45:00,402.56,402.86,402.53,402.56,5424.0,390.0115,390.3021,389.9824,390.0115,5424.0
2023-03-21 14:50:00,402.56,402.61,402.15,402.33,2500.0,390.0115,390.0599,389.6142,389.7886,2500.0
2023-03-21 14:55:00,402.37,402.65,402.31,402.46,6992.0,389.8274,390.0986,389.7692,389.9146,6992.0
2023-03-21 15:00:00,402.46,402.93,402.41,402.83,3690.0,389.9146,390.3699,389.8661,390.273,3690.0
2023-03-21 15:05:00,402.94,402.94,402.67,402.7,5301.0,390.3796,390.3796,390.118,390.1471,5301.0
2023-03-21 15:10:00,402.76,403.33,402.52,403.12,5778.0,390.2052,390.7575,389.9727,390.554,5778.0
2023-03-21 15:15:00,403.3,403.58,403.03,403.24,6359.0,390.7284,390.9997,390.4668,390.6703,6359.0
2023-03-21 15:20:00,403.36,403.52,403.17,403.18,5615.0,390.7865,390.9415,390.6024,390.6121,5615.0
2023-03-21 15:25:00,403.27,403.45,402.98,403.45,4699.0,390.6993,390.8737,390.4184,390.8737,4699.0
2023-03-21 15:30:00,403.58,403.62,403.06,403.06,7066.0,390.9997,391.0384,390.4959,390.4959,7066.0
2023-03-21 15:35:00,403.06,403.53,403.01,403.53,6371.0,390.4959,390.9512,390.4474,390.9512,6371.0
2023-03-21 15:40:00,403.54,404.0,403.54,403.96,13487.0,390.9609,391.4066,390.9609,391.3678,13487.0
2023-03-21 15:45:00,404.0,404.06,403.77,403.91,11510.0,391.4066,391.4647,391.1837,391.3194,11510.0
2023-03-21 15:50:00,403.86,403.87,402.83,402.96,22182.0,391.2709,391.2806,390.273,390.399,22182.0
2023-03-21 15:55:00,402.95,403.09,402.35,402.69,49276.0,390.3893,390.5249,389.808,390.1374,49276.0
2023-03-22 09:30:00,403.64,403.89,403.0,403.18,22582.0,391.0578,391.3,390.4377,390.6121,22582.0
2023-03-22 09:35:00,402.96,404.21,402.96,403.49,6552.0,390.399,391.61,390.399,390.9125,6552.0
2023-03-22 09:40:00,403.44,403.44,401.67,402.81,4871.0,390.864,390.864,389.1492,390.2537,4871.0
2023-03-22 09:45:00,402.48,403.15,401.26,402.0,7094.0,389.9339,390.5831,388.752,389.4689,7094.0
2023-03-22 09:50:00,402.5,403.13,402.28,402.42,2808.0,389.9533,390.5637,389.7402,389.8758,2808.0
2023-03-22 09:55:00,402.2,402.61,401.92,402.21,7868.0,389.6627,390.0599,389.3914,389.6724,7868.0
2023-03-22 10:00:00,402.21,403.06,401.89,402.75,5831.0,389.6724,390.4959,389.3623,390.1955,5831.0
2023-03-22 10:05:00,402.75,402.94,402.33,402.75,3237.0,390.1955,390.3796,389.7886,390.1955,3237.0
2023-03-22 10:10:00,402.64,403.02,402.19,402.25,3458.0,390.089,390.4571,389.653,389.7111,3458.0
2023-03-22 10:15:00,402.23,402.69,402.06,402.2,4265.0,389.6917,390.1374,389.527,389.6627,4265.0
2023-03-22 10:20:00,402.39,402.52,401.66,401.88,4991.0,389.8468,389.9727,389.1395,389.3526,4991.0
2023-03-22 10:25:00,401.73,402.09,401.56,401.94,5171.0,389.2073,389.5561,389.0426,389.4108,5171.0
2023-03-22 10:30:00,402.05,402.74,401.93,402.52,3327.0,389.5174,390.1858,389.4011,389.9727,3327.0
2023-03-22 10:35:00,402.5,402.7,402.25,402.49,3319.0,389.9533,390.1471,389.7111,389.9436,3319.0
2023-03-22 10:40:00,402.4,402.78,402.35,402.78,3391.0,389.8564,390.2246,389.808,390.2246,3391.0
2023-03-22 10:45:00,402.77,403.03,402.59,402.59,3345.0,390.2149,390.4668,390.0405,390.0405,3345.0
2023-03-22 10:50:00,402.76,403.0,402.39,402.93,9810.0,390.2052,390.4377,389.8468,390.3699,9810.0
2023-03-22 10:55:00,402.84,403.1,402.61,402.86,6806.0,390.2827,390.5346,390.0599,390.3021,6806.0
2023-03-22 11:00:00,402.81,402.89,401.8,402.06,3627.0,390.2537,390.3312,389.2751,389.527,3627.0
2023-03-22 11:05:00,402.18,402.35,401.94,402.32,7850.0,389.6433,389.808,389.4108,389.7789,7850.0
2023-03-22 11:10:00,402.32,402.33,401.11,401.29,1256.0,389.7789,389.7886,388.6067,388.781,1256.0
2023-03-22 11:15:00,401.25,401.56,401.1,401.56,1920.0,388.7423,389.0426,388.597,389.0426,1920.0
2023-03-22 11:20:00,401.6,402.15,401.6,402.09,2347.0,389.0814,389.6142,389.0814,389.5561,2347.0
2023-03-22 11:25:00,402.09,402.09,401.69,401.69,3025.0,389.5561,389.5561,389.1686,389.1686,3025.0
2023-03-22 11:30:00,401.8,402.06,401.8,401.94,4036.0,389.2751,389.527,389.2751,389.4108,4036.0
2023-03-22 11:35:00,401.92,401.97,401.37,401.38,3141.0,389.3914,389.4398,388.8585,388.8682,3141.0
2023-03-22 11:40:00,401.23,401.49,401.13,401.49,2569.0,388.7229,388.9748,388.626,388.9748,2569.0
2023-03-22 11:45:00,401.51,401.51,401.22,401.41,4914.0,388.9942,388.9942,388.7132,388.8973,4914.0
2023-03-22 11:50:00,401.43,401.52,400.88,401.31,7462.0,388.9167,389.0039,388.3838,388.8004,7462.0
2023-03-22 11:55:00,401.16,401.56,401.01,401.38,2862.0,388.6551,389.0426,388.5098,388.8682,2862.0
2023-03-22 12:00:00,401.32,401.42,401.07,401.42,1825.0,388.8101,388.907,388.5679,388.907,1825.0
2023-03-22 12:05:00,401.35,401.42,400.91,401.38,5484.0,388.8392,388.907,388.4129,388.8682,5484.0
2023-03-22 12:10:00,401.32,401.32,400.6,400.77,7088.0,388.8101,388.8101,388.1125,388.2773,7088.0
2023-03-22 12:15:00,400.69,400.84,400.6,400.82,4001.0,388.1997,388.3451,388.1125,388.3257,4001.0
2023-03-22 12:20:00,400.91,401.65,400.91,401.63,5063.0,388.4129,389.1298,388.4129,389.1104,5063.0
2023-03-22 12:25:00,401.49,401.74,401.34,401.34,5015.0,388.9748,389.217,388.8295,388.8295,5015.0
2023-03-22 12:30:00,401.12,401.17,400.88,401.05,6490.0,388.6163,388.6648,388.3838,388.5485,6490.0
2023-03-22 12:35:00,401.03,401.4,400.97,401.1,5175.0,388.5291,388.8876,388.471,388.597,5175.0
2023-03-22 12:40:00,401.08,401.76,401.08,401.76,4856.0,388.5776,389.2364,388.5776,389.2364,4856.0
2023-03-22 12:45:00,401.8,401.92,401.27,401.28,2326.0,389.2751,389.3914,388.7617,388.7714,2326.0
2023-03-22 12:50:00,401.39,401.71,401.25,401.53,6149.0,388.8779,389.1879,388.7423,389.0136,6149.0
2023-03-22 12:55:00,401.38,401.38,401.0,401.15,1447.0,388.8682,388.8682,388.5001,388.6454,1447.0
2023-03-22 13:00:00,401.06,401.06,400.47,400.63,2638.0,388.5582,388.5582,387.9866,388.1416,2638.0
2023-03-22 13:05:00,400.5,400.88,400.34,400.71,3169.0,388.0157,388.3838,387.8607,388.2191,3169.0
2023-03-22 13:10:00,400.59,400.88,400.5,400.68,1174.0,388.1029,388.3838,388.0157,388.1901,1174.0
2023-03-22 13:15:00,400.56,401.22,400.56,401.12,6291.0,388.0738,388.7132,388.0738,388.6163,6291.0
2023-03-22 13:20:00,401.02,401.26,400.28,400.5,18430.0,388.5195,388.752,387.8025,388.0157,18430.0
2023-03-22 13:25:00,400.76,400.81,400.4,400.71,8792.0,388.2676,388.316,387.9188,388.2191,8792.0
2023-03-22 13:30:00,400.78,400.81,400.51,400.52,3456.0,388.2869,388.316,388.0254,388.035,3456.0
2023-03-22 13:35:00,400.52,400.57,400.31,400.35,2373.0,388.035,388.0835,387.8316,387.8703,2373.0
2023-03-22 13:40:00,400.35,400.35,400.1,400.21,2792.0,387.8703,387.8703,387.6281,387.7347,2792.0
2023-03-22 13:45:00,400.4,400.45,400.38,400.38,1089.0,387.9188,387.9672,387.8994,387.8994,1089.0
2023-03-22 13:50:00,400.35,400.41,400.14,400.21,3964.0,387.8703,387.9285,387.6669,387.7347,3964.0
2023-03-22 13:55:00,400.19,401.35,400.19,400.89,10245.0,387.7153,388.8392,387.7153,388.3935,10245.0
2023-03-22 14:00:00,400.74,402.4,400.73,401.91,6113.0,388.2482,389.8564,388.2385,389.3817,6113.0
2023-03-22 14:05:00,402.29,403.29,402.23,402.33,4377.0,389.7499,390.7187,389.6917,389.7886,4377.0
2023-03-22 14:10:00,402.33,402.56,401.02,401.58,6992.0,389.7886,390.0115,388.5195,389.062,6992.0
2023-03-22 14:15:00,401.68,402.13,401.36,402.13,6144.0,389.1589,389.5949,388.8489,389.5949,6144.0
2023-03-22 14:20:00,401.92,401.92,400.91,401.21,3904.0,389.3914,389.3914,388.4129,388.7035,3904.0
2023-03-22 14:25:00,401.05,401.41,400.77,401.41,5053.0,388.5485,388.8973,388.2773,388.8973,5053.0
2023-03-22 14:30:00,401.58,402.19,401.01,401.2,6634.0,389.062,389.653,388.5098,388.6938,6634.0
2023-03-22 14:35:00,401.21,401.4,399.47,401.07,8631.0,388.7035,388.8876,387.0178,388.5679,8631.0
2023-03-22 14:40:00,401.57,403.33,401.41,402.86,6513.0,389.0523,390.7575,388.8973,390.3021,6513.0
2023-03-22 14:45:00,402.81,404.15,402.81,403.77,5609.0,390.2537,391.5519,390.2537,391.1837,5609.0
2023-03-22 14:50:00,403.31,403.78,401.97,401.98,6158.0,390.7381,391.1934,389.4398,389.4495,6158.0
2023-03-22 14:55:00,402.05,402.46,400.46,400.63,9557.0,389.5174,389.9146,387.9769,388.1416,9557.0
2023-03-22 15:00:00,400.36,400.6,398.99,399.2,10077.0,387.88,388.1125,386.5527,386.7562,10077.0
2023-03-22 15:05:00,399.01,399.21,396.9,397.09,7632.0,386.5721,386.7659,384.5279,384.712,7632.0
2023-03-22 15:10:00,397.66,398.07,396.66,397.92,9525.0,385.2642,385.6614,384.2954,385.5161,9525.0
2023-03-22 15:15:00,398.23,398.95,397.57,398.58,9678.0,385.8164,386.514,385.177,386.1555,9678.0
2023-03-22 15:20:00,398.79,400.06,398.51,399.47,8640.0,386.359,387.5894,386.0877,387.0178,8640.0
2023-03-22 15:25:00,399.52,399.82,398.82,399.6,13614.0,387.0662,387.3569,386.388,387.1437,13614.0
2023-03-22 15:30:00,399.6,399.77,398.05,398.32,16397.0,387.1437,387.3084,385.642,385.9036,16397.0
2023-03-22 15:35:00,398.41,398.58,397.2,397.94,15765.0,385.9908,386.1555,384.8185,385.5355,15765.0
2023-03-22 15:40:00,397.88,398.6,397.71,397.71,15897.0,385.4773,386.1749,385.3126,385.3126,15897.0
2023-03-22 15:45:00,397.7,398.02,397.01,397.74,31748.0,385.3029,385.613,384.6345,385.3417,31748.0
2023-03-22 15:50:00,397.55,397.72,395.85,395.99,39226.0,385.1576,385.3223,383.5106,383.6463,39226.0
2023-03-22 15:55:00,395.93,396.58,394.81,394.86,76208.0,383.5881,384.2179,382.503,382.5515,76208.0
2023-03-23 09:30:00,395.0,398.0,395.0,397.95,25925.0,382.6871,385.5936,382.6871,385.5452,25925.0
2023-03-23 09:35:00,397.75,399.07,397.29,398.63,6346.0,385.3514,386.6302,384.9057,386.204,6346.0
2023-03-23 09:40:00,398.62,399.39,398.23,399.03,8235.0,386.1943,386.9403,385.8164,386.5915,8235.0
2023-03-23 09:45:00,399.28,400.71,399.28,400.49,21498.0,386.8337,388.2191,386.8337,388.006,21498.0
2023-03-23 09:50:00,400.51,400.64,399.56,400.31,22888.0,388.0254,388.1513,387.105,387.8316,22888.0
2023-03-23 09:55:00,400.4,400.5,398.84,398.95,11202.0,387.9188,388.0157,386.4074,386.514,11202.0
2023-03-23 10:00:00,398.98,399.6,398.65,399.12,8426.0,386.543,387.1437,386.2233,386.6787,8426.0
2023-03-23 10:05:00,398.82,399.4,398.22,398.23,2565.0,386.388,386.95,385.8067,385.8164,2565.0
2023-03-23 10:10:00,398.55,398.81,397.97,398.06,9041.0,386.1265,386.3783,385.5645,385.6517,9041.0
2023-03-23 10:15:00,398.38,398.63,397.5,397.56,14816.0,385.9618,386.204,385.1092,385.1673,14816.0
2023-03-23 10:20:00,397.55,398.03,396.45,397.0,10564.0,385.1576,385.6227,384.0919,384.6248,10564.0
2023-03-23 10:25:00,397.35,398.3,397.23,397.5,15674.0,384.9639,385.8842,384.8476,385.1092,15674.0
2023-03-23 10:30:00,397.53,397.73,396.57,396.89,3805.0,385.1382,385.332,384.2082,384.5182,3805.0
2023-03-23 10:35:00,397.13,397.22,396.53,396.95,7127.0,384.7507,384.8379,384.1694,384.5763,7127.0
2023-03-23 10:40:00,397.13,397.33,396.84,397.1,7915.0,384.7507,384.9445,384.4698,384.7217,7915.0
2023-03-23 10:45:00,397.31,399.22,397.0,399.22,9590.0,384.9251,386.7756,384.6248,386.7756,9590.0
2023-03-23 10:50:00,398.75,400.18,398.55,399.69,4438.0,386.3202,387.7056,386.1265,387.2309,4438.0
2023-03-23 10:55:00,399.96,400.35,399.29,399.65,4264.0,387.4925,387.8703,386.8434,387.1922,4264.0
2023-03-23 11:00:00,400.01,400.24,399.72,399.86,7135.0,387.5409,387.7638,387.26,387.3956,7135.0
2023-03-23 11:05:00,400.03,400.3,399.69,400.09,8313.0,387.5603,387.8219,387.2309,387.6184,8313.0
2023-03-23 11:10:00,400.19,400.5,399.67,399.69,9586.0,387.7153,388.0157,387.2115,387.2309,9586.0
2023-03-23 11:15:00,399.84,399.99,398.51,398.51,8897.0,387.3762,387.5216,386.0877,386.0877,8897.0
2023-03-23 11:20:00,398.51,399.05,398.41,398.92,9761.0,386.0877,386.6109,385.9908,386.4849,9761.0
2023-03-23 11:25:00,398.81,399.02,398.24,398.45,6231.0,386.3783,386.5818,385.8261,386.0296,6231.0
2023-03-23 11:30:00,398.43,398.82,397.84,398.46,7550.0,386.0102,386.388,385.4386,386.0393,7550.0
2023-03-23 11:35:00,398.33,399.06,398.3,398.79,2433.0,385.9133,386.6206,385.8842,386.359,2433.0
2023-03-23 11:40:00,398.5,399.05,398.1,398.11,2369.0,386.078,386.6109,385.6905,385.7002,2369.0
2023-03-23 11:45:00,398.42,398.98,398.41,398.45,7585.0,386.0005,386.543,385.9908,386.0296,7585.0
2023-03-23 11:50:00,398.78,399.67,398.78,398.86,4425.0,386.3493,387.2115,386.3493,386.4268,4425.0
2023-03-23 11:55:00,398.91,399.65,398.86,399.32,3834.0,386.4752,387.1922,386.4268,386.8724,3834.0
2023-03-23 12:00:00,399.17,399.48,398.53,399.36,9601.0,386.7271,387.0275,386.1071,386.9112,9601.0
2023-03-23 12:05:00,399.29,399.29,398.95,399.09,7123.0,386.8434,386.8434,386.514,386.6496,7123.0
2023-03-23 12:10:00,399.26,399.26,398.02,398.18,7039.0,386.8143,386.8143,385.613,385.768,7039.0
2023-03-23 12:15:00,398.22,398.38,397.67,397.84,13102.0,385.8067,385.9618,385.2739,385.4386,13102.0
2023-03-23 12:20:00,397.83,397.99,397.39,397.4,3327.0,385.4289,385.5839,385.0026,385.0123,3327.0
2023-03-23 12:25:00,397.41,398.1,397.41,397.85,5346.0,385.022,385.6905,385.022,385.4483,5346.0
2023-03-23 12:30:00,398.01,398.04,397.59,397.89,2732.0,385.6033,385.6323,385.1964,385.487,2732.0
2023-03-23 12:35:00,397.74,397.83,397.55,397.65,5552.0,385.3417,385.4289,385.1576,385.2545,5552.0
2023-03-23 12:40:00,397.69,397.69,396.71,396.98,4135.0,385.2933,385.2933,384.3438,384.6054,4135.0
2023-03-23 12:45:00,397.01,397.01,396.46,396.46,3006.0,384.6345,384.6345,384.1016,384.1016,3006.0
2023-03-23 12:50:00,396.62,396.62,396.16,396.16,2334.0,384.2566,384.2566,383.811,383.811,2334.0
2023-03-23 12:55:00,396.0,396.0,395.56,395.9,4099.0,383.6559,383.6559,383.2297,383.5591,4099.0
2023-03-23 13:00:00,395.73,395.95,395.67,395.94,1446.0,383.3944,383.6075,383.3362,383.5978,1446.0
2023-03-23 13:05:00,395.89,396.12,395.33,395.33,2458.0,383.5494,383.7722,383.0068,383.0068,2458.0
2023-03-23 13:10:00,395.37,395.38,394.56,394.85,3143.0,383.0456,383.0553,382.2608,382.5418,3143.0
2023-03-23 13:15:00,394.88,394.88,394.16,394.25,3644.0,382.5709,382.5709,381.8733,381.9605,3644.0
2023-03-23 13:20:00,394.29,394.78,394.29,394.41,1285.0,381.9992,382.474,381.9992,382.1155,1285.0
2023-03-23 13:25:00,394.49,394.49,393.53,394.04,3356.0,382.193,382.193,381.2629,381.757,3356.0
2023-03-23 13:30:00,394.24,394.7,393.85,394.58,4712.0,381.9508,382.3965,381.573,382.2802,4712.0
2023-03-23 13:35:00,394.59,394.86,394.37,394.58,6689.0,382.2899,382.5515,382.0768,382.2802,6689.0
2023-03-23 13:40:00,394.9,395.72,394.9,395.38,2867.0,382.5902,383.3847,382.5902,383.0553,2867.0
2023-03-23 13:45:00,395.31,395.43,394.79,394.97,2306.0,382.9874,383.1037,382.4837,382.658,2306.0
2023-03-23 13:50:00,394.68,394.68,394.59,394.65,705.0,382.3771,382.3771,382.2899,382.348,705.0
2023-03-23 13:55:00,394.45,394.45,394.21,394.39,3466.0,382.1543,382.1543,381.9217,382.0961,3466.0
2023-03-23 14:00:00,394.55,394.71,393.98,394.08,6344.0,382.2511,382.4062,381.6989,381.7958,6344.0
2023-03-23 14:05:00,394.19,394.2,393.32,393.42,6700.0,381.9024,381.912,381.0595,381.1564,6700.0
2023-03-23 14:10:00,393.42,393.57,393.22,393.25,9217.0,381.1564,381.3017,380.9626,380.9917,9217.0
2023-03-23 14:15:00,393.29,393.5,392.78,393.01,6417.0,381.0304,381.2339,380.5363,380.7591,6417.0
2023-03-23 14:20:00,393.02,393.06,392.6,392.61,5581.0,380.7688,380.8076,380.3619,380.3716,5581.0
2023-03-23 14:25:00,392.6,392.6,391.76,391.76,4306.0,380.3619,380.3619,379.5481,379.5481,4306.0
2023-03-23 14:30:00,391.79,392.01,391.19,391.51,6526.0,379.5772,379.7903,378.9959,379.3059,6526.0
2023-03-23 14:35:00,391.71,392.18,391.51,391.51,2974.0,379.4997,379.955,379.3059,379.3059,2974.0
2023-03-23 14:40:00,391.66,391.84,390.64,390.71,5604.0,379.4512,379.6256,378.463,378.5308,5604.0
2023-03-23 14:45:00,390.75,391.23,390.14,390.45,6985.0,378.5696,379.0346,377.9786,378.2789,6985.0
2023-03-23 14:50:00,390.47,390.47,389.64,389.64,5413.0,378.2983,378.2983,377.4942,377.4942,5413.0
2023-03-23 14:55:00,389.68,390.73,389.56,390.42,14481.0,377.5329,378.5502,377.4167,378.2499,14481.0
2023-03-23 15:00:00,390.95,393.13,390.95,392.0,9878.0,378.7634,380.8754,378.7634,379.7806,9878.0
2023-03-23 15:05:00,392.06,392.15,390.81,391.35,10382.0,379.8388,379.926,378.6277,379.1509,10382.0
2023-03-23 15:10:00,391.6,391.6,390.24,390.54,4989.0,379.3931,379.3931,378.0755,378.3661,4989.0
2023-03-23 15:15:00,390.85,391.14,389.6,390.21,12112.0,378.6665,378.9474,377.4554,378.0464,12112.0
2023-03-23 15:20:00,390.09,390.86,389.05,390.54,10029.0,377.9302,378.6762,376.9226,378.3661,10029.0
2023-03-23 15:25:00,390.53,390.79,390.24,390.52,8295.0,378.3565,378.6083,378.0755,378.3468,8295.0
2023-03-23 15:30:00,390.22,390.52,389.64,390.52,8632.0,378.0561,378.3468,377.4942,378.3468,8632.0
2023-03-23 15:35:00,390.58,391.55,390.58,391.32,8353.0,378.4049,379.3447,378.4049,379.1218,8353.0
2023-03-23 15:40:00,391.22,391.73,390.72,391.73,11802.0,379.0249,379.519,378.5405,379.519,11802.0
2023-03-23 15:45:00,391.72,393.0,391.72,391.9,16828.0,379.5094,380.7495,379.5094,379.6837,16828.0
2023-03-23 15:50:00,392.11,393.74,392.0,392.61,19543.0,379.8872,381.4664,379.7806,380.3716,19543.0
2023-03-23 15:55:00,392.6,392.78,391.61,391.61,48153.0,380.3619,380.5363,379.4028,379.4028,48153.0
2023-03-24 09:30:00,387.38,387.78,383.1,383.45,35770.0,375.3046,375.6922,371.1581,371.4971,35770.0
2023-03-24 09:35:00,383.33,386.36,383.29,385.29,10248.0,371.3809,374.3164,371.3421,373.2798,10248.0
2023-03-24 09:40:00,385.06,385.42,383.88,383.97,9921.0,373.057,373.4057,371.9137,372.0009,9921.0
2023-03-24 09:45:00,383.7,383.98,381.5,382.52,8657.0,371.7394,372.0106,369.6079,370.5961,8657.0
2023-03-24 09:50:00,382.58,383.79,381.76,383.65,11671.0,370.6543,371.8265,369.8598,371.6909,11671.0
2023-03-24 09:55:00,383.69,384.81,383.44,384.79,11146.0,371.7297,372.8148,371.4875,372.7954,11146.0
2023-03-24 10:00:00,384.92,385.5,384.58,384.7,7061.0,372.9213,373.4832,372.5919,372.7082,7061.0
2023-03-24 10:05:00,385.08,386.05,385.08,385.94,6066.0,373.0763,374.0161,373.0763,373.9095,6066.0
2023-03-24 10:10:00,386.07,386.84,385.66,385.8,8260.0,374.0355,374.7815,373.6383,373.7739,8260.0
2023-03-24 10:15:00,385.91,385.91,384.0,384.03,6529.0,373.8805,373.8805,372.03,372.0591,6529.0
2023-03-24 10:20:00,384.06,384.22,383.58,383.96,5002.0,372.0881,372.2431,371.6231,371.9912,5002.0
2023-03-24 10:25:00,384.11,385.61,384.1,385.19,17988.0,372.1366,373.5898,372.1269,373.1829,17988.0
2023-03-24 10:30:00,385.41,386.55,385.29,386.03,7235.0,373.3961,374.5005,373.2798,373.9967,7235.0
2023-03-24 10:35:00,385.94,385.94,384.36,384.57,7286.0,373.9095,373.9095,372.3788,372.5822,7286.0
2023-03-24 10:40:00,384.24,384.38,382.63,383.07,7995.0,372.2625,372.3982,370.7027,371.129,7995.0
2023-03-24 10:45:00,382.92,383.58,382.11,382.86,16890.0,370.9837,371.6231,370.1989,370.9255,16890.0
2023-03-24 10:50:00,382.68,383.05,382.57,382.74,7815.0,370.7511,371.1096,370.6446,370.8093,7815.0
2023-03-24 10:55:00,382.6,383.54,382.59,383.3,8044.0,370.6736,371.5843,370.664,371.3518,8044.0
2023-03-24 11:00:00,383.28,383.89,382.91,383.19,11086.0,371.3324,371.9234,370.974,371.2453,11086.0
2023-03-24 11:05:00,383.22,383.38,382.19,382.35,11018.0,371.2743,371.4293,370.2764,370.4314,11018.0
2023-03-24 11:10:00,382.2,382.38,381.5,381.58,10537.0,370.2861,370.4605,369.6079,369.6854,10537.0
2023-03-24 11:15:00,381.69,382.43,381.66,382.18,8161.0,369.792,370.5089,369.7629,370.2667,8161.0
2023-03-24 11:20:00,382.25,382.6,381.89,382.37,8058.0,370.3346,370.6736,369.9858,370.4508,8058.0
2023-03-24 11:25:00,382.43,383.1,382.42,382.79,6820.0,370.5089,371.1581,370.4993,370.8577,6820.0
2023-03-24 11:30:00,382.76,382.86,382.43,382.86,3186.0,370.8287,370.9255,370.5089,370.9255,3186.0
2023-03-24 11:35:00,383.0,383.33,382.61,382.87,5754.0,371.0612,371.3809,370.6833,370.9352,5754.0
2023-03-24 11:40:00,382.9,383.35,382.88,383.29,6723.0,370.9643,371.4003,370.9449,371.3421,6723.0
2023-03-24 11:45:00,383.5,385.07,383.5,384.69,6893.0,371.5456,373.0666,371.5456,372.6985,6893.0
2023-03-24 11:50:00,384.68,384.7,384.3,384.31,4151.0,372.6888,372.7082,372.3207,372.3303,4151.0
2023-03-24 11:55:00,384.47,385.38,384.47,385.21,7072.0,372.4854,373.367,372.4854,373.2023,7072.0
2023-03-24 12:00:00,385.25,386.15,385.03,385.03,4813.0,373.241,374.113,373.0279,373.0279,4813.0
2023-03-24 12:05:00,384.98,385.03,384.24,384.24,2620.0,372.9795,373.0279,372.2625,372.2625,2620.0
2023-03-24 12:10:00,384.49,385.08,384.49,384.81,4267.0,372.5047,373.0763,372.5047,372.8148,4267.0
2023-03-24 12:15:00,384.95,385.28,384.22,384.7,4823.0,372.9504,373.2701,372.2431,372.7082,4823.0
2023-03-24 12:20:00,384.71,384.88,384.44,384.65,4399.0,372.7179,372.8826,372.4563,372.6597,4399.0
2023-03-24 12:25:00,384.66,385.11,384.66,385.07,3585.0,372.6694,373.1054,372.6694,373.0666,3585.0
2023-03-24 12:30:00,385.22,385.62,385.21,385.45,3172.0,373.212,373.5995,373.2023,373.4348,3172.0
2023-03-24 12:35:00,385.7,386.02,385.7,385.75,4888.0,373.677,373.987,373.677,373.7255,4888.0
2023-03-24 12:40:00,385.87,386.29,385.87,386.07,2017.0,373.8417,374.2486,373.8417,374.0355,2017.0
2023-03-24 12:45:00,386.0,386.79,385.88,386.79,5691.0,373.9677,374.733,373.8514,374.733,5691.0
2023-03-24 12:50:00,386.72,386.87,386.33,386.33,3110.0,374.6652,374.8105,374.2874,374.2874,3110.0
2023-03-24 12:55:00,386.36,387.32,386.36,386.8,5403.0,374.3164,375.2465,374.3164,374.7427,5403.0
2023-03-24 13:00:00,386.94,387.22,386.35,386.49,4309.0,374.8784,375.1496,374.3067,374.4424,4309.0
2023-03-24 13:05:00,386.67,387.05,386.34,386.36,3259.0,374.6168,374.9849,374.2971,374.3164,3259.0
2023-03-24 13:10:00,386.4,386.96,386.2,386.95,7202.0,374.3552,374.8977,374.1614,374.888,7202.0
2023-03-24 13:15:00,386.95,387.39,386.95,387.25,4565.0,374.888,375.3143,374.888,375.1787,4565.0
2023-03-24 13:20:00,387.1,387.86,386.91,387.49,5205.0,375.0334,375.7697,374.8493,375.4112,5205.0
2023-03-24 13:25:00,387.44,388.34,387.42,388.0,7187.0,375.3628,376.2347,375.3434,375.9053,7187.0
2023-03-24 13:30:00,388.01,388.34,387.86,387.86,4866.0,375.915,376.2347,375.7697,375.7697,4866.0
2023-03-24 13:35:00,388.0,388.52,388.0,388.38,6248.0,375.9053,376.4091,375.9053,376.2735,6248.0
2023-03-24 13:40:00,388.57,388.59,387.77,387.98,5897.0,376.4575,376.4769,375.6825,375.8859,5897.0
2023-03-24 13:45:00,387.86,387.91,387.19,387.19,3792.0,375.7697,375.8181,375.1206,375.1206,3792.0
2023-03-24 13:50:00,387.27,387.31,386.82,387.31,4989.0,375.1981,375.2368,374.7621,375.2368,4989.0
2023-03-24 13:55:00,387.32,388.04,387.25,388.04,3078.0,375.2465,375.9441,375.1787,375.9441,3078.0
2023-03-24 14:00:00,388.03,388.05,387.78,388.03,1440.0,375.9344,375.9538,375.6922,375.9344,1440.0
2023-03-24 14:05:00,387.81,387.97,387.47,387.97,4801.0,375.7212,375.8763,375.3918,375.8763,4801.0
2023-03-24 14:10:00,387.97,388.36,387.9,388.17,2829.0,375.8763,376.2541,375.8084,376.07,2829.0
2023-03-24 14:15:00,388.29,388.34,387.7,387.72,4712.0,376.1863,376.2347,375.6147,375.634,4712.0
2023-03-24 14:20:00,387.72,387.86,387.12,387.12,6202.0,375.634,375.7697,375.0527,375.0527,6202.0
2023-03-24 14:25:00,387.3,387.6,387.3,387.34,3581.0,375.2271,375.5178,375.2271,375.2659,3581.0
2023-03-24 14:30:00,387.24,388.35,387.18,388.03,10196.0,375.169,376.2444,375.1109,375.9344,10196.0
2023-03-24 14:35:00,388.03,388.03,387.71,387.79,3916.0,375.9344,375.9344,375.6244,375.7019,3916.0
2023-03-24 14:40:00,387.58,387.87,387.25,387.29,5684.0,375.4984,375.7794,375.1787,375.2174,5684.0
2023-03-24 14:45:00,387.4,387.62,387.22,387.39,5110.0,375.324,375.5372,375.1496,375.3143,5110.0
2023-03-24 14:50:00,387.58,387.58,386.97,387.22,5330.0,375.4984,375.4984,374.9074,375.1496,5330.0
2023-03-24 14:55:00,387.22,387.8,386.98,387.2,8933.0,375.1496,375.7115,374.9171,375.1303,8933.0
2023-03-24 15:00:00,387.07,387.14,386.43,386.53,4844.0,375.0043,375.0721,374.3843,374.4811,4844.0
2023-03-24 15:05:00,386.56,386.73,385.95,386.0,6648.0,374.5102,374.6749,373.9192,373.9677,6648.0
2023-03-24 15:10:00,385.92,386.26,385.85,386.05,7396.0,373.8902,374.2196,373.8223,374.0161,7396.0
2023-03-24 15:15:00,386.04,386.76,385.97,386.76,8646.0,374.0064,374.704,373.9386,374.704,8646.0
2023-03-24 15:20:00,386.68,387.15,386.61,386.68,20777.0,374.6265,375.0818,374.5586,374.6265,20777.0
2023-03-24 15:25:00,386.64,387.06,386.39,386.98,11085.0,374.5877,374.9946,374.3455,374.9171,11085.0
2023-03-24 15:30:00,386.83,386.98,386.58,386.78,4639.0,374.7718,374.9171,374.5296,374.7233,4639.0
2023-03-24 15:35:00,386.8,387.04,386.1,386.11,18032.0,374.7427,374.9752,374.0645,374.0742,18032.0
2023-03-24 15:40:00,386.11,386.67,385.94,386.56,43359.0,374.0742,374.6168,373.9095,374.5102,43359.0
2023-03-24 15:45:00,386.45,386.55,385.92,386.29,13586.0,374.4036,374.5005,373.8902,374.2486,13586.0
2023-03-24 15:50:00,386.14,386.3,385.55,385.59,26425.0,374.1033,374.2583,373.5317,373.5704,26425.0
2023-03-24 15:55:00,385.66,387.05,385.58,386.51,68044.0,373.6383,374.9849,373.5608,374.4618,68044.0
2023-03-27 09:30:00,390.79,390.79,388.19,389.37,27986.0,378.6083,378.6083,376.0894,377.2326,27986.0
2023-03-27 09:35:00,389.76,390.89,386.67,386.99,24371.0,377.6105,378.7052,374.6168,374.9268,24371.0
2023-03-27 09:40:00,386.97,389.22,386.58,389.22,11259.0,374.9074,377.0873,374.5296,377.0873,11259.0
2023-03-27 09:45:00,388.94,390.69,388.67,390.19,19581.0,376.816,378.5115,376.5544,378.027,19581.0
2023-03-27 09:50:00,389.9,390.69,389.27,389.27,3100.0,377.7461,378.5115,377.1357,377.1357,3100.0
2023-03-27 09:55:00,389.57,390.43,389.41,390.06,11622.0,377.4264,378.2596,377.2714,377.9011,11622.0
2023-03-27 10:00:00,390.05,390.22,389.17,389.59,12930.0,377.8914,378.0561,377.0388,377.4458,12930.0
2023-03-27 10:05:00,389.34,389.34,388.22,388.75,9763.0,377.2035,377.2035,376.1185,376.6319,9763.0
2023-03-27 10:10:00,388.9,390.41,388.9,390.41,13624.0,376.7773,378.2402,376.7773,378.2402,13624.0
2023-03-27 10:15:00,390.44,391.0,389.75,390.28,6144.0,378.2693,378.8118,377.6008,378.1142,6144.0
2023-03-27 10:20:00,389.99,390.59,389.56,389.56,2884.0,377.8333,378.4146,377.4167,377.4167,2884.0
2023-03-27 10:25:00,389.53,389.85,389.19,389.72,5307.0,377.3876,377.6976,377.0582,377.5717,5307.0
2023-03-27 10:30:00,389.81,389.81,388.87,388.94,5392.0,377.6589,377.6589,376.7482,376.816,5392.0
2023-03-27 10:35:00,388.76,389.44,388.76,389.18,3840.0,376.6416,377.3004,376.6416,377.0485,3840.0
2023-03-27 10:40:00,389.33,389.33,388.78,388.78,4982.0,377.1939,377.1939,376.661,376.661,4982.0
2023-03-27 10:45:00,388.56,389.15,388.3,389.1,8619.0,376.4479,377.0195,376.196,376.971,8619.0
2023-03-27 10:50:00,389.06,389.06,387.86,387.88,28036.0,376.9323,376.9323,375.7697,375.7891,28036.0
2023-03-27 10:55:00,387.86,388.92,387.74,388.09,10309.0,375.7697,376.7966,375.6534,375.9925,10309.0
2023-03-27 11:00:00,388.04,388.09,387.46,387.48,7330.0,375.9441,375.9925,375.3821,375.4015,7330.0
2023-03-27 11:05:00,387.43,388.52,387.32,388.15,4090.0,375.3531,376.4091,375.2465,376.0506,4090.0
2023-03-27 11:10:00,388.29,388.7,388.27,388.55,2539.0,376.1863,376.5835,376.1669,376.4382,2539.0
2023-03-27 11:15:00,388.44,388.68,388.27,388.37,4825.0,376.3316,376.5641,376.1669,376.2638,4825.0
2023-03-27 11:20:00,388.37,389.1,388.25,389.03,8721.0,376.2638,376.971,376.1475,376.9032,8721.0
2023-03-27 11:25:00,389.19,389.9,389.07,389.83,5490.0,377.0582,377.7461,376.942,377.6783,5490.0
2023-03-27 11:30:00,389.88,390.29,389.85,389.88,5231.0,377.7267,378.1239,377.6976,377.7267,5231.0
2023-03-27 11:35:00,390.01,390.26,389.88,390.22,3547.0,377.8527,378.0949,377.7267,378.0561,3547.0
2023-03-27 11:40:00,390.26,390.4,389.71,389.93,8449.0,378.0949,378.2305,377.562,377.7752,8449.0
2023-03-27 11:45:00,389.92,390.19,389.75,390.17,13191.0,377.7655,378.027,377.6008,378.0077,13191.0
2023-03-27 11:50:00,390.02,390.66,389.67,389.8,4937.0,377.8623,378.4824,377.5233,377.6492,4937.0
2023-03-27 11:55:00,389.28,389.91,389.19,389.86,5313.0,377.1454,377.7558,377.0582,377.7073,5313.0
2023-03-27 12:00:00,389.85,390.47,389.62,390.47,7949.0,377.6976,378.2983,377.4748,378.2983,7949.0
2023-03-27 12:05:00,390.21,390.21,389.42,389.91,4883.0,378.0464,378.0464,377.2811,377.7558,4883.0
2023-03-27 12:10:00,389.93,390.11,389.92,390.05,4135.0,377.7752,377.9495,377.7655,377.8914,4135.0
2023-03-27 12:15:00,390.11,390.78,390.02,390.67,4823.0,377.9495,378.5987,377.8623,378.4921,4823.0
2023-03-27 12:20:00,390.71,391.06,390.58,390.98,10496.0,378.5308,378.8699,378.4049,378.7924,10496.0
2023-03-27 12:25:00,390.92,391.02,390.39,390.89,9627.0,378.7343,378.8312,378.2208,378.7052,9627.0
2023-03-27 12:30:00,390.91,391.56,390.91,391.56,9885.0,378.7246,379.3543,378.7246,379.3543,9885.0
2023-03-27 12:35:00,391.5,392.07,391.38,391.85,12139.0,379.2962,379.8484,379.18,379.6353,12139.0
2023-03-27 12:40:00,391.85,392.17,391.84,392.17,2365.0,379.6353,379.9453,379.6256,379.9453,2365.0
2023-03-27 12:45:00,392.26,392.41,391.78,392.41,16967.0,380.0325,380.1778,379.5675,380.1778,16967.0
2023-03-27 12:50:00,392.4,392.68,392.34,392.49,5160.0,380.1682,380.4394,380.11,380.2554,5160.0
2023-03-27 12:55:00,392.34,392.42,392.01,392.16,11602.0,380.11,380.1875,379.7903,379.9356,11602.0
2023-03-27 13:00:00,392.22,392.58,392.01,392.5,12382.0,379.9938,380.3425,379.7903,380.265,12382.0
2023-03-27 13:05:00,392.39,393.0,392.33,392.64,13893.0,380.1585,380.7495,380.1003,380.4007,13893.0
2023-03-27 13:10:00,392.53,392.9,392.52,392.55,2742.0,380.2941,380.6526,380.2844,380.3135,2742.0
2023-03-27 13:15:00,392.64,393.36,392.46,393.24,4528.0,380.4007,381.0982,380.2263,380.982,4528.0
2023-03-27 13:20:00,393.31,393.75,393.3,393.31,5039.0,381.0498,381.4761,381.0401,381.0498,5039.0
2023-03-27 13:25:00,393.31,393.47,393.31,393.43,6657.0,381.0498,381.2048,381.0498,381.1661,6657.0
2023-03-27 13:30:00,393.55,393.93,393.24,393.35,14432.0,381.2823,381.6505,380.982,381.0885,14432.0
2023-03-27 13:35:00,393.24,393.4,392.87,393.33,12015.0,380.982,381.137,380.6235,381.0692,12015.0
2023-03-27 13:40:00,393.37,393.5,393.2,393.5,3990.0,381.1079,381.2339,380.9432,381.2339,3990.0
2023-03-27 13:45:00,393.43,393.43,393.12,393.12,2860.0,381.1661,381.1661,380.8657,380.8657,2860.0
2023-03-27 13:50:00,393.29,393.34,393.05,393.05,4380.0,381.0304,381.0789,380.7979,380.7979,4380.0
2023-03-27 13:55:00,393.03,393.32,393.03,393.25,70633.0,380.7785,381.0595,380.7785,380.9917,70633.0
2023-03-27 14:00:00,393.25,393.41,392.57,392.57,21703.0,380.9917,381.1467,380.3329,380.3329,21703.0
2023-03-27 14:05:00,392.52,392.62,392.25,392.39,5542.0,380.2844,380.3813,380.0228,380.1585,5542.0
2023-03-27 14:10:00,392.31,392.73,392.31,392.71,14352.0,380.081,380.4879,380.081,380.4685,14352.0
2023-03-27 14:15:00,392.72,392.79,392.49,392.79,4266.0,380.4782,380.546,380.2554,380.546,4266.0
2023-03-27 14:20:00,392.81,393.59,392.81,393.25,3441.0,380.5654,381.3211,380.5654,380.9917,3441.0
2023-03-27 14:25:00,393.42,393.69,393.31,393.47,6457.0,381.1564,381.4179,381.0498,381.2048,6457.0
2023-03-27 14:30:00,393.47,393.59,393.31,393.5,7018.0,381.2048,381.3211,381.0498,381.2339,7018.0
2023-03-27 14:35:00,393.47,394.13,393.36,394.03,6019.0,381.2048,381.8442,381.0982,381.7473,6019.0
2023-03-27 14:40:00,394.02,394.66,394.02,394.66,4707.0,381.7377,382.3577,381.7377,382.3577,4707.0
2023-03-27 14:45:00,394.39,394.49,394.04,394.25,5352.0,382.0961,382.193,381.757,381.9605,5352.0
2023-03-27 14:50:00,394.46,394.9,394.11,394.12,7404.0,382.1639,382.5902,381.8249,381.8345,7404.0
2023-03-27 14:55:00,394.16,394.26,394.01,394.19,6310.0,381.8733,381.9702,381.728,381.9024,6310.0
2023-03-27 15:00:00,394.19,394.31,393.57,393.57,10411.0,381.9024,382.0186,381.3017,381.3017,10411.0
2023-03-27 15:05:00,393.7,394.18,393.7,393.78,4562.0,381.4276,381.8927,381.4276,381.5051,4562.0
2023-03-27 15:10:00,393.87,394.04,393.87,394.04,4374.0,381.5923,381.757,381.5923,381.757,4374.0
2023-03-27 15:15:00,393.97,394.51,393.71,393.76,11475.0,381.6892,382.2124,381.4373,381.4858,11475.0
2023-03-27 15:20:00,393.87,394.76,393.85,394.75,3567.0,381.5923,382.4546,381.573,382.4449,3567.0
2023-03-27 15:25:00,394.87,395.03,394.65,394.85,6864.0,382.5612,382.7162,382.348,382.5418,6864.0
2023-03-27 15:30:00,394.88,394.91,394.33,394.73,16648.0,382.5709,382.5999,382.038,382.4255,16648.0
2023-03-27 15:35:00,394.78,394.78,393.82,394.11,7078.0,382.474,382.474,381.5439,381.8249,7078.0
2023-03-27 15:40:00,394.21,394.54,394.0,394.0,7441.0,381.9217,382.2415,381.7183,381.7183,7441.0
2023-03-27 15:45:00,394.03,394.03,393.32,393.5,11311.0,381.7473,381.7473,381.0595,381.2339,11311.0
2023-03-27 15:50:00,393.33,393.58,392.82,393.28,14431.0,381.0692,381.3114,380.5751,381.0207,14431.0
2023-03-27 15:55:00,393.19,393.28,392.52,393.07,50804.0,380.9335,381.0207,380.2844,380.8173,50804.0
2023-03-28 09:30:00,394.42,394.42,392.39,393.76,19693.0,382.1252,382.1252,380.1585,381.4858,19693.0
2023-03-28 09:35:00,393.82,395.22,393.31,394.97,6541.0,381.5439,382.9003,381.0498,382.658,6541.0
2023-03-28 09:40:00,394.92,395.5,394.78,395.1,8177.0,382.6096,383.1715,382.474,382.784,8177.0
2023-03-28 09:45:00,395.4,396.23,395.4,395.64,7944.0,383.0746,383.8788,383.0746,383.3072,7944.0
2023-03-28 09:50:00,395.58,395.79,394.18,394.46,11298.0,383.249,383.4525,381.8927,382.1639,11298.0
2023-03-28 09:55:00,394.84,395.45,394.64,394.95,22853.0,382.5321,383.1231,382.3383,382.6387,22853.0
2023-03-28 10:00:00,394.68,395.98,394.63,395.75,7531.0,382.3771,383.6366,382.3286,383.4137,7531.0
2023-03-28 10:05:00,395.7,396.3,395.49,396.25,5194.0,383.3653,383.9466,383.1618,383.8981,5194.0
2023-03-28 10:10:00,396.32,396.55,395.7,395.83,9442.0,383.966,384.1888,383.3653,383.4912,9442.0
2023-03-28 10:15:00,395.83,396.0,395.49,395.49,5806.0,383.4912,383.6559,383.1618,383.1618,5806.0
2023-03-28 10:20:00,395.47,395.47,394.84,395.39,4593.0,383.1425,383.1425,382.5321,383.065,4593.0
2023-03-28 10:25:00,395.39,395.44,395.01,395.4,7081.0,383.065,383.1134,382.6968,383.0746,7081.0
2023-03-28 10:30:00,395.44,395.5,394.45,394.45,9146.0,383.1134,383.1715,382.1543,382.1543,9146.0
2023-03-28 10:35:00,394.6,394.96,394.27,394.29,4295.0,382.2996,382.6484,381.9799,381.9992,4295.0
2023-03-28 10:40:00,394.29,394.7,394.03,394.62,2480.0,381.9992,382.3965,381.7473,382.319,2480.0
2023-03-28 10:45:00,394.7,395.33,394.7,395.3,3429.0,382.3965,383.0068,382.3965,382.9778,3429.0
2023-03-28 10:50:00,395.25,395.63,395.05,395.63,8734.0,382.9293,383.2975,382.7356,383.2975,8734.0
2023-03-28 10:55:00,395.53,396.0,395.33,395.45,5356.0,383.2006,383.6559,383.0068,383.1231,5356.0
2023-03-28 11:00:00,395.58,396.11,395.58,395.92,3237.0,383.249,383.7625,383.249,383.5784,3237.0
2023-03-28 11:05:00,395.82,395.86,395.33,395.43,7321.0,383.4816,383.5203,383.0068,383.1037,7321.0
2023-03-28 11:10:00,395.44,395.72,395.06,395.25,12556.0,383.1134,383.3847,382.7452,382.9293,12556.0
2023-03-28 11:15:00,395.12,395.67,394.89,395.67,3347.0,382.8034,383.3362,382.5805,383.3362,3347.0
2023-03-28 11:20:00,395.67,396.26,395.47,395.94,5771.0,383.3362,383.9078,383.1425,383.5978,5771.0
2023-03-28 11:25:00,395.92,396.2,395.66,395.66,5885.0,383.5784,383.8497,383.3265,383.3265,5885.0
2023-03-28 11:30:00,395.45,395.92,395.45,395.81,3350.0,383.1231,383.5784,383.1231,383.4719,3350.0
2023-03-28 11:35:00,395.89,396.38,395.89,396.29,3179.0,383.5494,384.0241,383.5494,383.9369,3179.0
2023-03-28 11:40:00,396.27,396.36,395.85,395.98,4508.0,383.9175,384.0047,383.5106,383.6366,4508.0
2023-03-28 11:45:00,396.0,396.01,395.59,395.59,2307.0,383.6559,383.6656,383.2587,383.2587,2307.0
2023-03-28 11:50:00,395.48,395.88,395.48,395.75,2338.0,383.1521,383.5397,383.1521,383.4137,2338.0
2023-03-28 11:55:00,395.85,396.09,395.84,395.95,4733.0,383.5106,383.7431,383.5009,383.6075,4733.0
2023-03-28 12:00:00,395.99,396.12,395.9,396.12,4927.0,383.6463,383.7722,383.5591,383.7722,4927.0
2023-03-28 12:05:00,396.04,396.1,395.93,395.98,2005.0,383.6947,383.7528,383.5881,383.6366,2005.0
2023-03-28 12:10:00,396.0,396.5,395.97,396.5,4180.0,383.6559,384.1404,383.6269,384.1404,4180.0
2023-03-28 12:15:00,396.51,396.6,395.82,396.12,2871.0,384.15,384.2372,383.4816,383.7722,2871.0
2023-03-28 12:20:00,396.17,396.87,396.06,396.81,3796.0,383.8206,384.4988,383.7141,384.4407,3796.0
2023-03-28 12:25:00,396.86,396.93,396.66,396.66,9229.0,384.4891,384.557,384.2954,384.2954,9229.0
2023-03-28 12:30:00,396.65,396.78,396.36,396.61,1726.0,384.2857,384.4116,384.0047,384.2469,1726.0
2023-03-28 12:35:00,396.61,396.72,396.48,396.54,8266.0,384.2469,384.3535,384.121,384.1791,8266.0
2023-03-28 12:40:00,396.54,396.71,396.11,396.11,5403.0,384.1791,384.3438,383.7625,383.7625,5403.0
2023-03-28 12:45:00,396.15,396.28,395.99,396.0,9976.0,383.8013,383.9272,383.6463,383.6559,9976.0
2023-03-28 12:50:00,396.0,396.14,395.83,396.08,4044.0,383.6559,383.7916,383.4912,383.7334,4044.0
2023-03-28 12:55:00,395.99,396.04,395.88,396.02,1628.0,383.6463,383.6947,383.5397,383.6753,1628.0
2023-03-28 13:00:00,395.92,396.01,395.56,395.69,2373.0,383.5784,383.6656,383.2297,383.3556,2373.0
2023-03-28 13:05:00,395.61,395.67,394.86,394.86,2620.0,383.2781,383.3362,382.5515,382.5515,2620.0
2023-03-28 13:10:00,394.96,395.06,394.67,394.67,3919.0,382.6484,382.7452,382.3674,382.3674,3919.0
2023-03-28 13:15:00,394.57,394.84,394.57,394.84,2551.0,382.2705,382.5321,382.2705,382.5321,2551.0
2023-03-28 13:20:00,394.83,394.83,394.42,394.42,2239.0,382.5224,382.5224,382.1252,382.1252,2239.0
2023-03-28 13:25:00,394.51,394.51,394.03,394.03,4068.0,382.2124,382.2124,381.7473,381.7473,4068.0
2023-03-28 13:30:00,393.94,394.14,393.57,393.57,2610.0,381.6602,381.8539,381.3017,381.3017,2610.0
2023-03-28 13:35:00,393.54,393.69,393.2,393.46,6445.0,381.2726,381.4179,380.9432,381.1951,6445.0
2023-03-28 13:40:00,393.42,393.54,393.01,393.37,3509.0,381.1564,381.2726,380.7591,381.1079,3509.0
2023-03-28 13:45:00,393.33,393.5,393.03,393.5,3874.0,381.0692,381.2339,380.7785,381.2339,3874.0
2023-03-28 13:50:00,393.33,393.5,393.03,393.11,4991.0,381.0692,381.2339,380.7785,380.856,4991.0
2023-03-28 13:55:00,393.03,393.23,392.89,393.19,13744.0,380.7785,380.9723,380.6429,380.9335,13744.0
2023-03-28 14:00:00,393.19,393.62,393.19,393.59,2717.0,380.9335,381.3501,380.9335,381.3211,2717.0
2023-03-28 14:05:00,393.57,393.95,393.54,393.95,2329.0,381.3017,381.6698,381.2726,381.6698,2329.0
2023-03-28 14:10:00,393.88,393.98,393.77,393.96,3323.0,381.602,381.6989,381.4955,381.6795,3323.0
2023-03-28 14:15:00,393.99,394.13,393.85,393.95,3117.0,381.7086,381.8442,381.573,381.6698,3117.0
2023-03-28 14:20:00,393.94,393.95,393.29,393.36,7196.0,381.6602,381.6698,381.0304,381.0982,7196.0
2023-03-28 14:25:00,393.34,393.59,393.26,393.36,5664.0,381.0789,381.3211,381.0014,381.0982,5664.0
2023-03-28 14:30:00,393.37,393.38,392.89,392.92,5908.0,381.1079,381.1176,380.6429,380.6719,5908.0
2023-03-28 14:35:00,393.04,393.48,392.89,393.47,5769.0,380.7882,381.2145,380.6429,381.2048,5769.0
2023-03-28 14:40:00,393.35,393.83,393.34,393.74,1973.0,381.0885,381.5536,381.0789,381.4664,1973.0
2023-03-28 14:45:00,393.78,394.07,393.78,394.03,2340.0,381.5051,381.7861,381.5051,381.7473,2340.0
2023-03-28 14:50:00,394.14,394.55,394.14,394.55,4091.0,381.8539,382.2511,381.8539,382.2511,4091.0
2023-03-28 14:55:00,394.58,394.64,394.4,394.56,4656.0,382.2802,382.3383,382.1058,382.2608,4656.0
2023-03-28 15:00:00,394.56,395.06,394.56,395.02,8361.0,382.2608,382.7452,382.2608,382.7065,8361.0
2023-03-28 15:05:00,395.05,395.21,394.95,394.95,4338.0,382.7356,382.8906,382.6387,382.6387,4338.0
2023-03-28 15:10:00,395.02,395.09,394.62,394.78,8020.0,382.7065,382.7743,382.319,382.474,8020.0
2023-03-28 15:15:00,394.86,394.86,394.33,394.69,4072.0,382.5515,382.5515,382.038,382.3868,4072.0
2023-03-28 15:20:00,394.55,394.79,394.51,394.67,10920.0,382.2511,382.4837,382.2124,382.3674,10920.0
2023-03-28 15:25:00,394.69,394.85,394.29,394.4,7033.0,382.3868,382.5418,381.9992,382.1058,7033.0
2023-03-28 15:30:00,394.34,394.85,394.21,394.85,6284.0,382.0477,382.5418,381.9217,382.5418,6284.0
2023-03-28 15:35:00,394.99,394.99,394.71,394.84,6907.0,382.6774,382.6774,382.4062,382.5321,6907.0
2023-03-28 15:40:00,394.88,394.94,394.75,394.83,7964.0,382.5709,382.629,382.4449,382.5224,7964.0
2023-03-28 15:45:00,394.84,394.84,394.28,394.39,6286.0,382.5321,382.5321,381.9896,382.0961,6286.0
2023-03-28 15:50:00,394.44,395.46,394.44,394.91,14618.0,382.1446,383.1328,382.1446,382.5999,14618.0
2023-03-28 15:55:00,394.93,395.4,394.73,395.36,32946.0,382.6193,383.0746,382.4255,383.0359,32946.0
2023-03-29 09:30:00,399.65,400.26,396.61,399.13,46936.0,387.1922,387.7831,384.2469,386.6884,46936.0
2023-03-29 09:35:00,399.05,399.72,398.35,398.83,7250.0,386.6109,387.26,385.9327,386.3977,7250.0
2023-03-29 09:40:00,399.02,400.5,399.02,400.5,10393.0,386.5818,388.0157,386.5818,388.0157,10393.0
2023-03-29 09:45:00,400.64,400.64,399.43,399.48,11761.0,388.1513,388.1513,386.979,387.0275,11761.0
2023-03-29 09:50:00,399.17,400.22,399.17,400.16,6267.0,386.7271,387.7444,386.7271,387.6863,6267.0
2023-03-29 09:55:00,400.22,400.22,398.94,399.34,11147.0,387.7444,387.7444,386.5043,386.8918,11147.0
2023-03-29 10:00:00,399.38,399.9,398.91,399.6,11318.0,386.9306,387.4344,386.4752,387.1437,11318.0
2023-03-29 10:05:00,399.52,400.19,399.21,399.76,11817.0,387.0662,387.7153,386.7659,387.2987,11817.0
2023-03-29 10:10:00,399.83,400.22,399.6,399.89,7138.0,387.3666,387.7444,387.1437,387.4247,7138.0
2023-03-29 10:15:00,399.79,399.96,399.38,399.54,9470.0,387.3278,387.4925,386.9306,387.0856,9470.0
2023-03-29 10:20:00,399.44,399.82,399.44,399.67,7597.0,386.9887,387.3569,386.9887,387.2115,7597.0
2023-03-29 10:25:00,399.63,399.63,399.13,399.53,10798.0,387.1728,387.1728,386.6884,387.0759,10798.0
2023-03-29 10:30:00,399.62,400.37,399.61,400.37,9039.0,387.1631,387.8897,387.1534,387.8897,9039.0
2023-03-29 10:35:00,400.29,400.34,399.65,399.73,6605.0,387.8122,387.8607,387.1922,387.2697,6605.0
2023-03-29 10:40:00,399.79,399.97,399.56,399.8,12374.0,387.3278,387.5022,387.105,387.3375,12374.0
2023-03-29 10:45:00,399.72,399.86,399.4,399.55,10993.0,387.26,387.3956,386.95,387.0953,10993.0
2023-03-29 10:50:00,399.69,400.16,399.68,399.97,4299.0,387.2309,387.6863,387.2212,387.5022,4299.0
2023-03-29 10:55:00,400.09,400.46,399.85,400.24,7507.0,387.6184,387.9769,387.3859,387.7638,7507.0
2023-03-29 11:00:00,400.12,400.3,399.82,400.19,9713.0,387.6475,387.8219,387.3569,387.7153,9713.0
2023-03-29 11:05:00,400.24,400.83,400.01,400.75,10785.0,387.7638,388.3354,387.5409,388.2579,10785.0
2023-03-29 11:10:00,400.57,400.83,400.33,400.36,5411.0,388.0835,388.3354,387.851,387.88,5411.0
2023-03-29 11:15:00,400.47,400.76,399.72,399.72,7182.0,387.9866,388.2676,387.26,387.26,7182.0
2023-03-29 11:20:00,399.84,400.69,399.84,400.26,7301.0,387.3762,388.1997,387.3762,387.7831,7301.0
2023-03-29 11:25:00,400.16,400.17,399.7,400.17,6162.0,387.6863,387.696,387.2406,387.696,6162.0
2023-03-29 11:30:00,400.06,400.33,399.89,399.89,22576.0,387.5894,387.851,387.4247,387.4247,22576.0
2023-03-29 11:35:00,400.05,400.54,399.59,400.31,11966.0,387.5797,388.0544,387.134,387.8316,11966.0
2023-03-29 11:40:00,400.49,400.7,400.28,400.28,6599.0,388.006,388.2094,387.8025,387.8025,6599.0
2023-03-29 11:45:00,400.37,400.5,400.25,400.39,2932.0,387.8897,388.0157,387.7735,387.9091,2932.0
2023-03-29 11:50:00,400.29,401.0,400.28,401.0,6983.0,387.8122,388.5001,387.8025,388.5001,6983.0
2023-03-29 11:55:00,400.86,401.09,400.81,400.92,10142.0,388.3644,388.5873,388.316,388.4226,10142.0
2023-03-29 12:00:00,400.9,401.09,400.77,400.99,4698.0,388.4032,388.5873,388.2773,388.4904,4698.0
2023-03-29 12:05:00,400.94,401.06,400.44,400.5,7810.0,388.442,388.5582,387.9575,388.0157,7810.0
2023-03-29 12:10:00,400.59,400.95,400.47,400.89,6916.0,388.1029,388.4516,387.9866,388.3935,6916.0
2023-03-29 12:15:00,400.87,400.91,400.38,400.68,6694.0,388.3741,388.4129,387.8994,388.1901,6694.0
2023-03-29 12:20:00,400.77,401.21,400.71,400.92,8034.0,388.2773,388.7035,388.2191,388.4226,8034.0
2023-03-29 12:25:00,400.85,401.31,400.74,401.31,4392.0,388.3548,388.8004,388.2482,388.8004,4392.0
2023-03-29 12:30:00,401.3,401.7,401.18,401.18,2674.0,388.7907,389.1783,388.6745,388.6745,2674.0
2023-03-29 12:35:00,401.01,401.41,400.9,401.24,3062.0,388.5098,388.8973,388.4032,388.7326,3062.0
2023-03-29 12:40:00,401.08,401.35,400.77,400.78,5524.0,388.5776,388.8392,388.2773,388.2869,5524.0
2023-03-29 12:45:00,400.99,401.01,400.46,400.57,2246.0,388.4904,388.5098,387.9769,388.0835,2246.0
2023-03-29 12:50:00,400.62,400.86,400.6,400.8,2674.0,388.1319,388.3644,388.1125,388.3063,2674.0
2023-03-29 12:55:00,400.92,400.92,400.55,400.92,3065.0,388.4226,388.4226,388.0641,388.4226,3065.0
2023-03-29 13:00:00,400.94,401.04,400.85,401.04,1159.0,388.442,388.5388,388.3548,388.5388,1159.0
2023-03-29 13:05:00,401.04,401.37,401.04,401.26,2994.0,388.5388,388.8585,388.5388,388.752,2994.0
2023-03-29 13:10:00,401.34,401.4,400.99,401.02,2849.0,388.8295,388.8876,388.4904,388.5195,2849.0
2023-03-29 13:15:00,401.0,401.73,401.0,401.15,11955.0,388.5001,389.2073,388.5001,388.6454,11955.0
2023-03-29 13:20:00,401.14,401.24,400.95,400.95,2026.0,388.6357,388.7326,388.4516,388.4516,2026.0
2023-03-29 13:25:00,400.9,401.4,400.89,401.4,2882.0,388.4032,388.8876,388.3935,388.8876,2882.0
2023-03-29 13:30:00,401.17,401.26,400.75,400.86,4696.0,388.6648,388.752,388.2579,388.3644,4696.0
2023-03-29 13:35:00,400.92,400.92,400.42,400.65,16958.0,388.4226,388.4226,387.9382,388.161,16958.0
2023-03-29 13:40:00,400.61,400.73,400.13,400.54,10619.0,388.1222,388.2385,387.6572,388.0544,10619.0
2023-03-29 13:45:00,400.56,400.69,400.39,400.48,13955.0,388.0738,388.1997,387.9091,387.9963,13955.0
2023-03-29 13:50:00,400.48,400.8,400.35,400.35,14489.0,387.9963,388.3063,387.8703,387.8703,14489.0
2023-03-29 13:55:00,400.35,400.41,399.92,400.35,7444.0,387.8703,387.9285,387.4537,387.8703,7444.0
2023-03-29 14:00:00,400.36,400.36,399.45,399.6,3748.0,387.88,387.88,386.9984,387.1437,3748.0
2023-03-29 14:05:00,399.61,399.82,399.35,399.61,7862.0,387.1534,387.3569,386.9015,387.1534,7862.0
2023-03-29 14:10:00,399.67,400.18,399.59,399.61,2966.0,387.2115,387.7056,387.134,387.1534,2966.0
2023-03-29 14:15:00,399.56,399.7,399.36,399.36,6806.0,387.105,387.2406,386.9112,386.9112,6806.0
2023-03-29 14:20:00,399.35,399.91,399.32,399.91,4585.0,386.9015,387.4441,386.8724,387.4441,4585.0
2023-03-29 14:25:00,399.73,399.77,399.64,399.69,3260.0,387.2697,387.3084,387.1825,387.2309,3260.0
2023-03-29 14:30:00,399.7,399.95,399.67,399.8,18989.0,387.2406,387.4828,387.2115,387.3375,18989.0
2023-03-29 14:35:00,399.78,399.97,399.72,399.84,7169.0,387.3181,387.5022,387.26,387.3762,7169.0
2023-03-29 14:40:00,399.91,400.18,399.57,400.18,5073.0,387.4441,387.7056,387.1147,387.7056,5073.0
2023-03-29 14:45:00,400.05,400.34,400.01,400.15,4265.0,387.5797,387.8607,387.5409,387.6766,4265.0
2023-03-29 14:50:00,400.02,400.28,399.75,400.15,6943.0,387.5506,387.8025,387.289,387.6766,6943.0
2023-03-29 14:55:00,400.15,400.31,400.14,400.17,3862.0,387.6766,387.8316,387.6669,387.696,3862.0
2023-03-29 15:00:00,400.25,400.25,399.57,400.17,10198.0,387.7735,387.7735,387.1147,387.696,10198.0
2023-03-29 15:05:00,400.0,400.18,399.9,400.13,3104.0,387.5313,387.7056,387.4344,387.6572,3104.0
2023-03-29 15:10:00,400.1,400.36,400.01,400.36,3921.0,387.6281,387.88,387.5409,387.88,3921.0
2023-03-29 15:15:00,400.54,401.18,400.51,400.88,7926.0,388.0544,388.6745,388.0254,388.3838,7926.0
2023-03-29 15:20:00,400.9,401.14,400.89,401.06,5528.0,388.4032,388.6357,388.3935,388.5582,5528.0
2023-03-29 15:25:00,401.08,401.29,400.92,401.0,7886.0,388.5776,388.781,388.4226,388.5001,7886.0
2023-03-29 15:30:00,400.93,401.07,400.41,400.43,7240.0,388.4323,388.5679,387.9285,387.9478,7240.0
2023-03-29 15:35:00,400.39,400.51,400.1,400.22,6686.0,387.9091,388.0254,387.6281,387.7444,6686.0
2023-03-29 15:40:00,400.19,400.9,400.06,400.82,8219.0,387.7153,388.4032,387.5894,388.3257,8219.0
2023-03-29 15:45:00,400.85,400.85,400.51,400.75,11248.0,388.3548,388.3548,388.0254,388.2579,11248.0
2023-03-29 15:50:00,400.71,400.71,399.96,400.17,29386.0,388.2191,388.2191,387.4925,387.696,29386.0
2023-03-29 15:55:00,400.19,401.12,399.95,400.85,76247.0,387.7153,388.6163,387.4828,388.3548,76247.0
2023-03-30 09:30:00,402.3,405.5,401.98,402.86,40320.0,390.9664,394.0762,390.6554,391.5106,40320.0
2023-03-30 09:35:00,402.72,404.99,402.71,404.24,6788.0,391.3746,393.5806,391.3648,392.8517,6788.0
2023-03-30 09:40:00,404.67,404.67,403.81,404.51,5587.0,393.2696,393.2696,392.4339,393.1141,5587.0
2023-03-30 09:45:00,404.64,406.0,404.25,405.66,15067.0,393.2405,394.5622,392.8615,394.2317,15067.0
2023-03-30 09:50:00,405.48,405.83,404.98,405.79,8887.0,394.0568,394.3969,393.5709,394.3581,8887.0
2023-03-30 09:55:00,405.46,406.5,404.84,405.0,30537.0,394.0374,395.0481,393.4348,393.5903,30537.0
2023-03-30 10:00:00,405.08,405.72,404.96,405.43,10209.0,393.6681,394.29,393.5515,394.0082,10209.0
2023-03-30 10:05:00,405.31,405.5,404.91,405.0,11658.0,393.8916,394.0762,393.5029,393.5903,11658.0
2023-03-30 10:10:00,404.8,405.19,404.1,404.14,13968.0,393.396,393.775,392.7157,392.7546,13968.0
2023-03-30 10:15:00,404.13,404.41,404.1,404.14,11921.0,392.7448,393.0169,392.7157,392.7546,11921.0
2023-03-30 10:20:00,404.18,404.29,403.42,404.08,22935.0,392.7934,392.9003,392.0548,392.6962,22935.0
2023-03-30 10:25:00,403.98,404.93,403.89,404.35,17230.0,392.5991,393.5223,392.5116,392.9586,17230.0
2023-03-30 10:30:00,404.35,404.93,404.34,404.37,10464.0,392.9586,393.5223,392.9489,392.9781,10464.0
2023-03-30 10:35:00,404.44,405.54,404.14,405.54,10691.0,393.0461,394.1151,392.7546,394.1151,10691.0
2023-03-30 10:40:00,405.55,405.71,405.11,405.26,8151.0,394.1248,394.2803,393.6972,393.843,8151.0
2023-03-30 10:45:00,405.24,405.25,404.82,405.12,6184.0,393.8236,393.8333,393.4154,393.7069,6184.0
2023-03-30 10:50:00,405.2,405.29,404.27,404.41,5214.0,393.7847,393.8722,392.8809,393.0169,5214.0
2023-03-30 10:55:00,404.43,404.63,404.23,404.37,6262.0,393.0364,393.2308,392.842,392.9781,6262.0
2023-03-30 11:00:00,404.27,404.98,404.0,404.61,12282.0,392.8809,393.5709,392.6185,393.2113,12282.0
2023-03-30 11:05:00,404.72,405.23,404.58,404.99,6617.0,393.3182,393.8138,393.1822,393.5806,6617.0
2023-03-30 11:10:00,404.88,405.06,403.75,403.88,9434.0,393.4737,393.6486,392.3755,392.5019,9434.0
2023-03-30 11:15:00,403.75,404.1,403.45,404.01,4966.0,392.3755,392.7157,392.084,392.6282,4966.0
2023-03-30 11:20:00,404.01,404.2,403.85,404.12,3921.0,392.6282,392.8129,392.4727,392.7351,3921.0
2023-03-30 11:25:00,404.14,404.41,404.03,404.27,3936.0,392.7546,393.0169,392.6477,392.8809,3936.0
2023-03-30 11:30:00,404.2,404.39,404.03,404.03,4805.0,392.8129,392.9975,392.6477,392.6477,4805.0
2023-03-30 11:35:00,404.15,404.51,404.04,404.04,4280.0,392.7643,393.1141,392.6574,392.6574,4280.0
2023-03-30 11:40:00,404.17,404.87,404.12,404.34,7130.0,392.7837,393.464,392.7351,392.9489,7130.0
2023-03-30 11:45:00,404.32,404.33,403.69,403.69,14383.0,392.9295,392.9392,392.3172,392.3172,14383.0
2023-03-30 11:50:00,403.77,404.22,403.71,403.92,5635.0,392.395,392.8323,392.3367,392.5408,5635.0
2023-03-30 11:55:00,403.99,404.94,403.97,404.86,4769.0,392.6088,393.532,392.5893,393.4543,4769.0
2023-03-30 12:00:00,404.58,404.83,404.33,404.33,3608.0,393.1822,393.4251,392.9392,392.9392,3608.0
2023-03-30 12:05:00,404.34,404.38,403.82,404.08,2452.0,392.9489,392.9878,392.4436,392.6962,2452.0
2023-03-30 12:10:00,404.09,404.22,404.04,404.05,4359.0,392.706,392.8323,392.6574,392.6671,4359.0
2023-03-30 12:15:00,403.95,404.26,403.75,404.26,3941.0,392.5699,392.8712,392.3755,392.8712,3941.0
2023-03-30 12:20:00,404.15,404.57,404.01,404.37,5105.0,392.7643,393.1724,392.6282,392.9781,5105.0
2023-03-30 12:25:00,404.18,404.44,403.89,404.4,7944.0,392.7934,393.0461,392.5116,393.0072,7944.0
2023-03-30 12:30:00,404.22,404.33,403.65,404.12,7777.0,392.8323,392.9392,392.2784,392.7351,7777.0
2023-03-30 12:35:00,403.98,403.99,403.55,403.55,9934.0,392.5991,392.6088,392.1812,392.1812,9934.0
2023-03-30 12:40:00,403.55,403.6,403.25,403.3,9227.0,392.1812,392.2298,391.8896,391.9382,9227.0
2023-03-30 12:45:00,403.54,403.59,403.41,403.53,1843.0,392.1715,392.2201,392.0451,392.1617,1843.0
2023-03-30 12:50:00,403.62,403.89,403.45,403.78,1279.0,392.2492,392.5116,392.084,392.4047,1279.0
2023-03-30 12:55:00,404.07,404.07,403.78,403.78,3136.0,392.6865,392.6865,392.4047,392.4047,3136.0
2023-03-30 13:00:00,404.04,404.26,403.99,403.99,2172.0,392.6574,392.8712,392.6088,392.6088,2172.0
2023-03-30 13:05:00,404.03,404.18,403.92,404.06,3640.0,392.6477,392.7934,392.5408,392.6768,3640.0
2023-03-30 13:10:00,404.17,404.38,403.92,404.23,4517.0,392.7837,392.9878,392.5408,392.842,4517.0
2023-03-30 13:15:00,404.11,404.22,403.93,404.07,4570.0,392.7254,392.8323,392.5505,392.6865,4570.0
2023-03-30 13:20:00,404.07,404.27,403.92,404.04,6192.0,392.6865,392.8809,392.5408,392.6574,6192.0
2023-03-30 13:25:00,403.98,404.31,403.97,404.2,1932.0,392.5991,392.9198,392.5893,392.8129,1932.0
2023-03-30 13:30:00,404.15,404.15,403.53,403.53,7922.0,392.7643,392.7643,392.1617,392.1617,7922.0
2023-03-30 13:35:00,403.54,403.7,403.18,403.38,1622.0,392.1715,392.327,391.8216,392.016,1622.0
2023-03-30 13:40:00,403.24,403.38,403.05,403.29,2685.0,391.8799,392.016,391.6953,391.9285,2685.0
2023-03-30 13:45:00,403.05,403.15,402.8,403.15,2600.0,391.6953,391.7924,391.4523,391.7924,2600.0
2023-03-30 13:50:00,403.25,403.39,403.15,403.22,2038.0,391.8896,392.0257,391.7924,391.8605,2038.0
2023-03-30 13:55:00,403.34,403.81,403.3,403.73,3567.0,391.9771,392.4339,391.9382,392.3561,3567.0
2023-03-30 14:00:00,403.73,404.0,403.73,404.0,2264.0,392.3561,392.6185,392.3561,392.6185,2264.0
2023-03-30 14:05:00,404.05,404.31,403.95,404.13,4971.0,392.6671,392.9198,392.5699,392.7448,4971.0
2023-03-30 14:10:00,404.14,404.14,403.84,403.85,2419.0,392.7546,392.7546,392.463,392.4727,2419.0
2023-03-30 14:15:00,403.82,404.11,403.81,403.97,2509.0,392.4436,392.7254,392.4339,392.5893,2509.0
2023-03-30 14:20:00,403.97,404.17,403.97,404.06,1277.0,392.5893,392.7837,392.5893,392.6768,1277.0
2023-03-30 14:25:00,404.16,404.31,404.02,404.12,1999.0,392.774,392.9198,392.6379,392.7351,1999.0
2023-03-30 14:30:00,404.24,404.32,403.92,404.31,4140.0,392.8517,392.9295,392.5408,392.9198,4140.0
2023-03-30 14:35:00,404.39,404.4,403.69,403.79,5118.0,392.9975,393.0072,392.3172,392.4144,5118.0
2023-03-30 14:40:00,403.81,404.25,403.81,404.06,4444.0,392.4339,392.8615,392.4339,392.6768,4444.0
2023-03-30 14:45:00,404.0,404.0,403.65,403.87,3202.0,392.6185,392.6185,392.2784,392.4922,3202.0
2023-03-30 14:50:00,403.86,403.97,403.65,403.65,2618.0,392.4824,392.5893,392.2784,392.2784,2618.0
2023-03-30 14:55:00,403.74,404.41,403.71,404.31,2262.0,392.3658,393.0169,392.3367,392.9198,2262.0
2023-03-30 15:00:00,404.34,404.79,404.24,404.68,4917.0,392.9489,393.3862,392.8517,393.2793,4917.0
2023-03-30 15:05:00,404.6,404.87,404.37,404.47,4988.0,393.2016,393.464,392.9781,393.0753,4988.0
2023-03-30 15:10:00,404.48,404.61,404.26,404.43,3709.0,393.085,393.2113,392.8712,393.0364,3709.0
2023-03-30 15:15:00,404.38,404.46,404.11,404.18,3065.0,392.9878,393.0655,392.7254,392.7934,3065.0
2023-03-30 15:20:00,404.18,404.49,404.18,404.35,4390.0,392.7934,393.0947,392.7934,392.9586,4390.0
2023-03-30 15:25:00,404.36,404.68,404.36,404.49,4026.0,392.9684,393.2793,392.9684,393.0947,4026.0
2023-03-30 15:30:00,404.47,404.47,404.0,404.17,8087.0,393.0753,393.0753,392.6185,392.7837,8087.0
2023-03-30 15:35:00,404.03,404.61,404.03,404.41,7148.0,392.6477,393.2113,392.6477,393.0169,7148.0
2023-03-30 15:40:00,404.53,404.67,404.09,404.56,12983.0,393.1336,393.2696,392.706,393.1627,12983.0
2023-03-30 15:45:00,404.6,404.67,404.27,404.36,10939.0,393.2016,393.2696,392.8809,392.9684,10939.0
2023-03-30 15:50:00,404.44,404.6,403.69,403.71,34856.0,393.0461,393.2016,392.3172,392.3367,34856.0
2023-03-30 15:55:00,403.66,403.98,403.53,403.68,43540.0,392.2881,392.5991,392.1617,392.3075,43540.0
2023-03-31 09:30:00,406.0,409.87,406.0,409.87,40256.0,394.5622,398.3231,394.5622,398.3231,40256.0
2023-03-31 09:35:00,409.66,410.79,409.22,409.69,31514.0,398.119,399.2172,397.6914,398.1482,31514.0
2023-03-31 09:40:00,409.47,411.37,409.41,410.79,20654.0,397.9344,399.7809,397.8761,399.2172,20654.0
2023-03-31 09:45:00,410.8,411.71,410.09,410.09,24266.0,399.2269,400.1113,398.5369,398.5369,24266.0
2023-03-31 09:50:00,410.28,410.95,409.03,409.23,7507.0,398.7216,399.3727,397.5068,397.7012,7507.0
2023-03-31 09:55:00,409.37,409.79,409.16,409.29,9451.0,397.8372,398.2454,397.6331,397.7595,9451.0
2023-03-31 10:00:00,409.29,409.45,408.07,408.96,13966.0,397.7595,397.915,396.5738,397.4388,13966.0
2023-03-31 10:05:00,409.05,409.2,407.35,407.35,19514.0,397.5262,397.672,395.8741,395.8741,19514.0
2023-03-31 10:10:00,407.23,407.61,406.52,406.62,7680.0,395.7575,396.1268,395.0675,395.1647,7680.0
2023-03-31 10:15:00,406.62,407.18,406.38,406.8,7925.0,395.1647,395.7089,394.9315,395.3396,7925.0
2023-03-31 10:20:00,406.79,407.33,406.07,406.98,6151.0,395.3299,395.8547,394.6302,395.5145,6151.0
2023-03-31 10:25:00,407.05,407.77,406.85,407.23,6671.0,395.5826,396.2823,395.3882,395.7575,6671.0
2023-03-31 10:30:00,407.26,408.24,407.26,407.55,16972.0,395.7867,396.7391,395.7867,396.0685,16972.0
2023-03-31 10:35:00,407.76,407.89,407.16,407.67,11093.0,396.2726,396.3989,395.6895,396.1851,11093.0
2023-03-31 10:40:00,407.83,408.43,407.83,408.21,7681.0,396.3406,396.9237,396.3406,396.7099,7681.0
2023-03-31 10:45:00,408.29,408.91,408.29,408.72,13790.0,396.7876,397.3902,396.7876,397.2055,13790.0
2023-03-31 10:50:00,408.91,408.95,408.21,408.47,5998.0,397.3902,397.429,396.7099,396.9626,5998.0
2023-03-31 10:55:00,408.33,409.02,408.24,409.01,4107.0,396.8265,397.4971,396.7391,397.4874,4107.0
2023-03-31 11:00:00,409.01,409.36,408.83,409.36,4008.0,397.4874,397.8275,397.3124,397.8275,4008.0
2023-03-31 11:05:00,409.25,409.27,409.01,409.09,7791.0,397.7206,397.74,397.4874,397.5651,7791.0
2023-03-31 11:10:00,409.15,410.0,409.15,409.75,12774.0,397.6234,398.4495,397.6234,398.2065,12774.0
2023-03-31 11:15:00,409.86,409.95,409.75,409.75,2863.0,398.3134,398.4009,398.2065,398.2065,2863.0
2023-03-31 11:20:00,409.9,410.62,409.73,410.4,8823.0,398.3523,399.052,398.1871,398.8382,8823.0
2023-03-31 11:25:00,410.4,410.82,410.4,410.61,6199.0,398.8382,399.2464,398.8382,399.0423,6199.0
2023-03-31 11:30:00,410.5,410.5,409.82,409.82,7045.0,398.9354,398.9354,398.2745,398.2745,7045.0
2023-03-31 11:35:00,409.92,410.33,409.81,410.13,7461.0,398.3717,398.7702,398.2648,398.5758,7461.0
2023-03-31 11:40:00,410.11,410.16,409.78,410.11,5824.0,398.5564,398.605,398.2357,398.5564,5824.0
2023-03-31 11:45:00,410.19,410.3,410.02,410.07,3849.0,398.6341,398.741,398.4689,398.5175,3849.0
2023-03-31 11:50:00,410.02,410.15,409.84,410.01,6443.0,398.4689,398.5952,398.294,398.4592,6443.0
2023-03-31 11:55:00,410.09,410.28,410.01,410.13,3014.0,398.5369,398.7216,398.4592,398.5758,3014.0
2023-03-31 12:00:00,410.17,410.3,410.01,410.12,4583.0,398.6147,398.741,398.4592,398.5661,4583.0
2023-03-31 12:05:00,410.05,410.55,410.0,410.55,3400.0,398.4981,398.984,398.4495,398.984,3400.0
2023-03-31 12:10:00,410.55,410.66,410.51,410.55,3238.0,398.984,399.0909,398.9451,398.984,3238.0
2023-03-31 12:15:00,410.53,411.26,410.44,410.77,20336.0,398.9645,399.674,398.8771,399.1978,20336.0
2023-03-31 12:20:00,410.88,411.46,410.86,411.07,13457.0,399.3047,399.8683,399.2852,399.4893,13457.0
2023-03-31 12:25:00,411.09,411.19,410.8,410.8,6408.0,399.5088,399.6059,399.2269,399.2269,6408.0
2023-03-31 12:30:00,410.87,410.87,410.33,410.33,5768.0,399.295,399.295,398.7702,398.7702,5768.0
2023-03-31 12:35:00,410.18,410.63,409.99,410.2,8928.0,398.6244,399.0617,398.4397,398.6438,8928.0
2023-03-31 12:40:00,410.37,410.72,410.18,410.18,3775.0,398.809,399.1492,398.6244,398.6244,3775.0
2023-03-31 12:45:00,410.36,410.36,410.12,410.25,3266.0,398.7993,398.7993,398.5661,398.6924,3266.0
2023-03-31 12:50:00,410.14,410.53,410.09,410.53,3783.0,398.5855,398.9645,398.5369,398.9645,3783.0
2023-03-31 12:55:00,410.32,411.14,410.24,411.14,10434.0,398.7605,399.5574,398.6827,399.5574,10434.0
2023-03-31 13:00:00,411.09,411.13,410.84,410.97,4441.0,399.5088,399.5476,399.2658,399.3921,4441.0
2023-03-31 13:05:00,410.9,411.45,410.66,411.27,7627.0,399.3241,399.8586,399.0909,399.6837,7627.0
2023-03-31 13:10:00,411.13,411.13,410.7,410.7,2787.0,399.5476,399.5476,399.1297,399.1297,2787.0
2023-03-31 13:15:00,410.82,410.82,410.52,410.79,3463.0,399.2464,399.2464,398.9548,399.2172,3463.0
2023-03-31 13:20:00,410.63,410.74,410.39,410.39,3097.0,399.0617,399.1686,398.8285,398.8285,3097.0
2023-03-31 13:25:00,410.53,410.61,410.34,410.34,2793.0,398.9645,399.0423,398.7799,398.7799,2793.0
2023-03-31 13:30:00,410.35,410.35,410.0,410.31,5183.0,398.7896,398.7896,398.4495,398.7507,5183.0
2023-03-31 13:35:00,410.3,410.84,410.18,410.75,2302.0,398.741,399.2658,398.6244,399.1783,2302.0
2023-03-31 13:40:00,410.82,410.86,410.26,410.42,4768.0,399.2464,399.2852,398.7021,398.8576,4768.0
2023-03-31 13:45:00,410.4,410.53,410.17,410.2,6055.0,398.8382,398.9645,398.6147,398.6438,6055.0
2023-03-31 13:50:00,410.26,410.37,410.14,410.17,4498.0,398.7021,398.809,398.5855,398.6147,4498.0
2023-03-31 13:55:00,410.23,410.39,409.95,409.98,8446.0,398.673,398.8285,398.4009,398.43,8446.0
2023-03-31 14:00:00,409.83,410.36,409.83,410.21,3245.0,398.2843,398.7993,398.2843,398.6536,3245.0
2023-03-31 14:05:00,410.27,411.49,410.27,411.38,15535.0,398.7119,399.8975,398.7119,399.7906,15535.0
2023-03-31 14:10:00,411.44,411.83,411.44,411.54,11373.0,399.8489,400.2279,399.8489,399.9461,11373.0
2023-03-31 14:15:00,411.54,411.87,411.5,411.69,3144.0,399.9461,400.2668,399.9072,400.0919,3144.0
2023-03-31 14:20:00,411.59,411.73,411.08,411.08,8347.0,399.9947,400.1307,399.499,399.499,8347.0
2023-03-31 14:25:00,410.95,411.1,410.69,411.09,4886.0,399.3727,399.5185,399.12,399.5088,4886.0
2023-03-31 14:30:00,411.0,411.07,410.75,411.04,3094.0,399.4213,399.4893,399.1783,399.4602,3094.0
2023-03-31 14:35:00,411.06,411.06,410.5,410.58,6192.0,399.4796,399.4796,398.9354,399.0131,6192.0
2023-03-31 14:40:00,410.74,411.25,410.73,411.25,5166.0,399.1686,399.6643,399.1589,399.6643,5166.0
2023-03-31 14:45:00,411.12,411.36,410.99,411.16,7480.0,399.5379,399.7712,399.4116,399.5768,7480.0
2023-03-31 14:50:00,411.07,411.26,411.05,411.16,6027.0,399.4893,399.674,399.4699,399.5768,6027.0
2023-03-31 14:55:00,411.11,411.52,411.02,411.4,5558.0,399.5282,399.9266,399.4407,399.81,5558.0
2023-03-31 15:00:00,411.44,412.27,411.44,412.04,10751.0,399.8489,400.6555,399.8489,400.432,10751.0
2023-03-31 15:05:00,411.94,412.1,411.72,412.04,6361.0,400.3348,400.4903,400.121,400.432,6361.0
2023-03-31 15:10:00,412.04,412.44,411.98,412.36,7911.0,400.432,400.8207,400.3737,400.743,7911.0
2023-03-31 15:15:00,412.35,412.5,412.2,412.4,16485.0,400.7333,400.879,400.5875,400.7819,16485.0
2023-03-31 15:20:00,412.52,412.84,412.52,412.71,5053.0,400.8985,401.2095,400.8985,401.0831,5053.0
2023-03-31 15:25:00,412.82,413.56,412.73,413.12,22177.0,401.19,401.9092,401.1026,401.4816,22177.0
2023-03-31 15:30:00,413.11,413.27,412.25,412.25,17020.0,401.4719,401.6273,400.6361,400.6361,17020.0
2023-03-31 15:35:00,412.25,413.11,412.12,412.59,27128.0,400.6361,401.4719,400.5097,400.9665,27128.0
2023-03-31 15:40:00,412.49,412.78,412.2,412.36,22732.0,400.8693,401.1511,400.5875,400.743,22732.0
2023-03-31 15:45:00,412.25,412.81,412.19,412.48,30311.0,400.6361,401.1803,400.5778,400.8596,30311.0
2023-03-31 15:50:00,412.73,412.77,411.69,412.05,27483.0,401.1026,401.1414,400.0919,400.4417,27483.0
2023-03-31 15:55:00,412.04,413.06,412.04,412.71,73570.0,400.432,401.4233,400.432,401.0831,73570.0
2023-04-03 09:30:00,413.05,416.53,413.05,415.75,34767.0,401.4135,404.7955,401.4135,404.0375,34767.0
2023-04-03 09:35:00,416.0,417.44,416.0,417.15,21671.0,404.2804,405.6799,404.2804,405.398,21671.0
2023-04-03 09:40:00,416.98,417.85,416.8,417.74,8211.0,405.2328,406.0783,405.0579,405.9714,8211.0
2023-04-03 09:45:00,417.85,419.4,417.62,418.76,16947.0,406.0783,407.5847,405.8548,406.9627,16947.0
2023-04-03 09:50:00,418.58,419.11,417.73,418.95,19822.0,406.7878,407.3028,405.9617,407.1473,19822.0
2023-04-03 09:55:00,418.85,419.21,418.52,418.88,7521.0,407.0501,407.4,406.7294,407.0793,7521.0
2023-04-03 10:00:00,418.88,418.93,418.32,418.65,8093.0,407.0793,407.1279,406.5351,406.8558,8093.0
2023-04-03 10:05:00,418.53,418.82,418.25,418.25,7292.0,406.7392,407.021,406.467,406.467,7292.0
2023-04-03 10:10:00,418.01,418.39,417.75,418.26,15489.0,406.2338,406.6031,405.9811,406.4768,15489.0
2023-04-03 10:15:00,418.28,418.83,418.25,418.34,9138.0,406.4962,407.0307,406.467,406.5545,9138.0
2023-04-03 10:20:00,418.54,418.66,418.04,418.16,6962.0,406.7489,406.8655,406.263,406.3796,6962.0
2023-04-03 10:25:00,418.16,418.37,417.75,417.81,6463.0,406.3796,406.5837,405.9811,406.0394,6463.0
2023-04-03 10:30:00,418.0,418.1,417.03,417.11,8730.0,406.2241,406.3213,405.2814,405.3592,8730.0
2023-04-03 10:35:00,417.11,417.11,416.36,416.78,4304.0,405.3592,405.3592,404.6303,405.0385,4304.0
2023-04-03 10:40:00,416.69,416.97,416.43,416.68,14456.0,404.951,405.2231,404.6983,404.9413,14456.0
2023-04-03 10:45:00,416.72,417.13,416.69,416.94,14738.0,404.9802,405.3786,404.951,405.194,14738.0
2023-04-03 10:50:00,416.92,417.09,415.25,415.25,16019.0,405.1745,405.3397,403.5516,403.5516,16019.0
2023-04-03 10:55:00,415.24,415.33,414.65,415.1,10998.0,403.5418,403.6293,402.9685,403.4058,10998.0
2023-04-03 11:00:00,415.13,415.13,414.54,414.83,20416.0,403.4349,403.4349,402.8616,403.1434,20416.0
2023-04-03 11:05:00,414.95,415.28,414.88,414.95,6730.0,403.26,403.5807,403.192,403.26,6730.0
2023-04-03 11:10:00,415.21,415.21,414.27,414.52,22481.0,403.5127,403.5127,402.5992,402.8421,22481.0
2023-04-03 11:15:00,414.51,414.99,414.28,414.96,18419.0,402.8324,403.2989,402.6089,403.2697,18419.0
2023-04-03 11:20:00,414.96,415.15,414.78,414.87,12084.0,403.2697,403.4544,403.0948,403.1823,12084.0
2023-04-03 11:25:00,414.87,415.13,414.86,415.09,3625.0,403.1823,403.4349,403.1726,403.3961,3625.0
2023-04-03 11:30:00,414.96,415.33,414.87,415.31,11408.0,403.2697,403.6293,403.1823,403.6099,11408.0
2023-04-03 11:35:00,415.48,415.79,415.39,415.75,5660.0,403.7751,404.0764,403.6876,404.0375,5660.0
2023-04-03 11:40:00,415.88,416.0,415.65,415.65,3838.0,404.1638,404.2804,403.9403,403.9403,3838.0
2023-04-03 11:45:00,415.69,415.84,415.65,415.75,6533.0,403.9792,404.1249,403.9403,404.0375,6533.0
2023-04-03 11:50:00,415.69,415.8,415.65,415.69,7709.0,403.9792,404.0861,403.9403,403.9792,7709.0
2023-04-03 11:55:00,415.71,416.04,415.65,415.84,8044.0,403.9986,404.3193,403.9403,404.1249,8044.0
2023-04-03 12:00:00,415.83,415.89,415.69,415.72,7321.0,404.1152,404.1735,403.9792,404.0083,7321.0
2023-04-03 12:05:00,415.69,415.78,415.6,415.76,7452.0,403.9792,404.0666,403.8917,404.0472,7452.0
2023-04-03 12:10:00,415.69,415.92,415.66,415.92,3088.0,403.9792,404.2027,403.95,404.2027,3088.0
2023-04-03 12:15:00,416.02,416.08,415.69,415.77,4906.0,404.2999,404.3582,403.9792,404.0569,4906.0
2023-04-03 12:20:00,415.7,415.73,415.38,415.54,12336.0,403.9889,404.018,403.6779,403.8334,12336.0
2023-04-03 12:25:00,415.36,415.36,414.75,415.1,3608.0,403.6585,403.6585,403.0657,403.4058,3608.0
2023-04-03 12:30:00,415.08,415.08,414.56,414.56,3543.0,403.3864,403.3864,402.881,402.881,3543.0
2023-04-03 12:35:00,414.7,414.77,414.25,414.49,2974.0,403.0171,403.0851,402.5797,402.813,2974.0
2023-04-03 12:40:00,414.56,414.97,414.48,414.88,8023.0,402.881,403.2795,402.8033,403.192,8023.0
2023-04-03 12:45:00,414.87,414.91,414.61,414.78,21274.0,403.1823,403.2211,402.9296,403.0948,21274.0
2023-04-03 12:50:00,414.8,414.81,414.25,414.25,27495.0,403.1142,403.124,402.5797,402.5797,27495.0
2023-04-03 12:55:00,414.09,414.17,413.67,414.16,3396.0,402.4242,402.502,402.0161,402.4923,3396.0
2023-04-03 13:00:00,414.09,414.44,414.0,414.34,13616.0,402.4242,402.7644,402.3368,402.6672,13616.0
2023-04-03 13:05:00,414.3,414.56,414.27,414.56,5767.0,402.6283,402.881,402.5992,402.881,5767.0
2023-04-03 13:10:00,414.48,414.64,414.45,414.47,7624.0,402.8033,402.9587,402.7741,402.7935,7624.0
2023-04-03 13:15:00,414.5,415.0,414.5,414.9,21901.0,402.8227,403.3086,402.8227,403.2114,21901.0
2023-04-03 13:20:00,414.81,414.81,414.26,414.26,3511.0,403.124,403.124,402.5895,402.5895,3511.0
2023-04-03 13:25:00,414.15,414.15,413.29,413.29,3248.0,402.4826,402.4826,401.6468,401.6468,3248.0
2023-04-03 13:30:00,413.18,413.73,413.18,413.67,6784.0,401.5399,402.0744,401.5399,402.0161,6784.0
2023-04-03 13:35:00,413.65,413.72,413.45,413.52,12834.0,401.9966,402.0647,401.8023,401.8703,12834.0
2023-04-03 13:40:00,413.49,413.93,413.46,413.85,23020.0,401.8411,402.2688,401.812,402.191,23020.0
2023-04-03 13:45:00,413.8,414.18,413.8,413.96,7457.0,402.1424,402.5117,402.1424,402.2979,7457.0
2023-04-03 13:50:00,413.96,414.06,413.86,414.06,5092.0,402.2979,402.3951,402.2007,402.3951,5092.0
2023-04-03 13:55:00,414.0,414.11,413.93,414.03,4737.0,402.3368,402.4437,402.2688,402.3659,4737.0
2023-04-03 14:00:00,413.99,414.21,413.97,414.11,5147.0,402.3271,402.5409,402.3076,402.4437,5147.0
2023-04-03 14:05:00,414.17,414.18,414.04,414.04,2844.0,402.502,402.5117,402.3757,402.3757,2844.0
2023-04-03 14:10:00,414.1,414.45,414.09,414.24,4905.0,402.434,402.7741,402.4242,402.57,4905.0
2023-04-03 14:15:00,414.17,414.2,414.05,414.06,24002.0,402.502,402.5311,402.3854,402.3951,24002.0
2023-04-03 14:20:00,414.06,414.51,414.04,414.07,8150.0,402.3951,402.8324,402.3757,402.4048,8150.0
2023-04-03 14:25:00,414.14,414.44,414.0,414.44,5300.0,402.4728,402.7644,402.3368,402.7644,5300.0
2023-04-03 14:30:00,414.38,414.61,414.29,414.36,11941.0,402.7061,402.9296,402.6186,402.6866,11941.0
2023-04-03 14:35:00,414.41,414.6,414.35,414.39,9895.0,402.7352,402.9199,402.6769,402.7158,9895.0
2023-04-03 14:40:00,414.5,414.53,414.32,414.42,10940.0,402.8227,402.8518,402.6478,402.7449,10940.0
2023-04-03 14:45:00,414.48,414.76,414.42,414.58,13954.0,402.8033,403.0754,402.7449,402.9004,13954.0
2023-04-03 14:50:00,414.55,414.75,414.48,414.58,4841.0,402.8713,403.0657,402.8033,402.9004,4841.0
2023-04-03 14:55:00,414.55,414.96,414.51,414.91,4867.0,402.8713,403.2697,402.8324,403.2211,4867.0
2023-04-03 15:00:00,414.94,415.14,414.86,414.92,7841.0,403.2503,403.4447,403.1726,403.2309,7841.0
2023-04-03 15:05:00,414.99,415.01,414.59,414.73,5925.0,403.2989,403.3183,402.9102,403.0462,5925.0
2023-04-03 15:10:00,414.82,415.15,414.74,415.02,7938.0,403.1337,403.4544,403.0559,403.328,7938.0
2023-04-03 15:15:00,415.09,415.23,415.08,415.08,3422.0,403.3961,403.5321,403.3864,403.3864,3422.0
2023-04-03 15:20:00,415.07,415.21,414.8,415.13,11000.0,403.3766,403.5127,403.1142,403.4349,11000.0
2023-04-03 15:25:00,415.22,415.43,415.11,415.34,8214.0,403.5224,403.7265,403.4155,403.639,8214.0
2023-04-03 15:30:00,415.28,415.41,415.17,415.18,7778.0,403.5807,403.7071,403.4738,403.4835,7778.0
2023-04-03 15:35:00,415.26,415.28,414.9,415.03,9594.0,403.5613,403.5807,403.2114,403.3378,9594.0
2023-04-03 15:40:00,415.03,415.18,414.85,414.96,12608.0,403.3378,403.4835,403.1628,403.2697,12608.0
2023-04-03 15:45:00,414.96,415.0,414.22,414.44,7623.0,403.2697,403.3086,402.5506,402.7644,7623.0
2023-04-03 15:50:00,414.36,414.36,413.88,414.21,18509.0,402.6866,402.6866,402.2202,402.5409,18509.0
2023-04-03 15:55:00,414.24,415.12,414.17,414.96,52906.0,402.57,403.4252,402.502,403.2697,52906.0
2023-04-04 09:30:00,413.48,414.05,411.47,413.69,31182.0,401.8314,402.3854,399.8781,402.0355,31182.0
2023-04-04 09:35:00,414.0,414.88,412.93,413.09,16106.0,402.3368,403.192,401.2969,401.4524,16106.0
2023-04-04 09:40:00,413.27,413.29,412.17,412.59,10560.0,401.6273,401.6468,400.5583,400.9665,10560.0
2023-04-04 09:45:00,412.56,412.74,411.99,412.32,15258.0,400.9373,401.1123,400.3834,400.7041,15258.0
2023-04-04 09:50:00,412.12,412.12,410.66,410.69,8014.0,400.5097,400.5097,399.0909,399.12,8014.0
2023-04-04 09:55:00,410.88,411.47,410.61,411.34,10324.0,399.3047,399.8781,399.0423,399.7517,10324.0
2023-04-04 10:00:00,411.4,412.1,410.98,411.1,6744.0,399.81,400.4903,399.4019,399.5185,6744.0
2023-04-04 10:05:00,411.09,411.24,410.37,410.47,17497.0,399.5088,399.6545,398.809,398.9062,17497.0
2023-04-04 10:10:00,410.24,410.35,409.0,409.2,9350.0,398.6827,398.7896,397.4776,397.672,9350.0
2023-04-04 10:15:00,409.34,409.67,409.1,409.52,14554.0,397.8081,398.1288,397.5748,397.983,14554.0
2023-04-04 10:20:00,409.47,409.52,407.02,407.52,12386.0,397.9344,397.983,395.5534,396.0393,12386.0
2023-04-04 10:25:00,407.42,407.96,407.15,407.61,12936.0,395.9422,396.4669,395.6798,396.1268,12936.0
2023-04-04 10:30:00,407.69,407.99,407.12,407.36,17853.0,396.2045,396.4961,395.6506,395.8838,17853.0
2023-04-04 10:35:00,407.34,407.34,406.16,406.21,9068.0,395.8644,395.8644,394.7176,394.7662,9068.0
2023-04-04 10:40:00,405.96,406.42,405.47,405.75,21131.0,394.5233,394.9703,394.0471,394.3192,21131.0
2023-04-04 10:45:00,405.75,406.19,405.48,405.89,15901.0,394.3192,394.7468,394.0568,394.4553,15901.0
2023-04-04 10:50:00,405.97,406.33,405.63,406.14,7980.0,394.533,394.8829,394.2026,394.6982,7980.0
2023-04-04 10:55:00,406.22,406.83,404.5,404.82,15390.0,394.776,395.3688,393.1044,393.4154,15390.0
2023-04-04 11:00:00,404.75,405.12,404.19,404.28,11513.0,393.3474,393.7069,392.8031,392.8906,11513.0
2023-04-04 11:05:00,404.28,404.47,404.12,404.24,5261.0,392.8906,393.0753,392.7351,392.8517,5261.0
2023-04-04 11:10:00,404.27,404.59,404.0,404.5,9346.0,392.8809,393.1919,392.6185,393.1044,9346.0
2023-04-04 11:15:00,404.34,404.43,403.62,404.21,8225.0,392.9489,393.0364,392.2492,392.8226,8225.0
2023-04-04 11:20:00,404.18,404.4,403.97,404.04,7675.0,392.7934,393.0072,392.5893,392.6574,7675.0
2023-04-04 11:25:00,404.07,404.47,403.39,403.92,21435.0,392.6865,393.0753,392.0257,392.5408,21435.0
2023-04-04 11:30:00,403.81,403.82,402.27,402.61,6141.0,392.4339,392.4436,390.9372,391.2677,6141.0
2023-04-04 11:35:00,402.62,402.95,402.08,402.25,10026.0,391.2774,391.5981,390.7526,390.9178,10026.0
2023-04-04 11:40:00,402.19,402.45,401.26,401.73,13135.0,390.8595,391.1122,389.9557,390.4125,13135.0
2023-04-04 11:45:00,401.72,402.05,401.08,401.12,11411.0,390.4027,390.7234,389.7808,389.8196,11411.0
2023-04-04 11:50:00,400.9,400.93,399.41,399.61,11857.0,389.6058,389.635,388.1578,388.3522,11857.0
2023-04-04 11:55:00,399.72,399.83,398.8,398.86,11200.0,388.4591,388.566,387.565,387.6233,11200.0
2023-04-04 12:00:00,398.96,399.73,398.82,398.94,11213.0,387.7205,388.4688,387.5844,387.7011,11213.0
2023-04-04 12:05:00,398.87,399.2,398.25,398.6,10891.0,387.633,387.9537,387.0305,387.3706,10891.0
2023-04-04 12:10:00,398.63,398.71,398.04,398.62,8547.0,387.3998,387.4775,386.8264,387.3901,8547.0
2023-04-04 12:15:00,398.57,398.66,398.13,398.37,9517.0,387.3415,387.4289,386.9139,387.1471,9517.0
2023-04-04 12:20:00,398.44,398.87,398.0,398.78,13953.0,387.2151,387.633,386.7875,387.5456,13953.0
2023-04-04 12:25:00,398.77,399.1,398.29,398.93,16495.0,387.5358,387.8565,387.0694,387.6913,16495.0
2023-04-04 12:30:00,398.93,399.75,398.93,399.74,18318.0,387.6913,388.4882,387.6913,388.4785,18318.0
2023-04-04 12:35:00,399.56,399.92,399.02,399.75,8881.0,388.3036,388.6534,387.7788,388.4882,8881.0
2023-04-04 12:40:00,399.7,400.15,399.41,399.69,10703.0,388.4396,388.877,388.1578,388.4299,10703.0
2023-04-04 12:45:00,399.65,399.78,399.18,399.18,6690.0,388.391,388.5174,387.9343,387.9343,6690.0
2023-04-04 12:50:00,399.18,399.37,398.87,398.93,6049.0,387.9343,388.1189,387.633,387.6913,6049.0
2023-04-04 12:55:00,398.99,399.63,398.97,399.05,17032.0,387.7496,388.3716,387.7302,387.808,17032.0
2023-04-04 13:00:00,399.09,399.96,399.07,399.92,10235.0,387.8468,388.6923,387.8274,388.6534,10235.0
2023-04-04 13:05:00,399.88,399.88,399.24,399.5,6275.0,388.6146,388.6146,387.9926,388.2453,6275.0
2023-04-04 13:10:00,399.44,399.61,399.19,399.61,4667.0,388.187,388.3522,387.944,388.3522,4667.0
2023-04-04 13:15:00,399.55,400.08,399.55,399.94,5090.0,388.2939,388.8089,388.2939,388.6729,5090.0
2023-04-04 13:20:00,399.98,400.55,399.96,400.31,5837.0,388.7118,389.2657,388.6923,389.0325,5837.0
2023-04-04 13:25:00,400.31,400.43,400.14,400.31,7486.0,389.0325,389.1491,388.8672,389.0325,7486.0
2023-04-04 13:30:00,400.37,400.44,399.74,400.06,11598.0,389.0908,389.1588,388.4785,388.7895,11598.0
2023-04-04 13:35:00,399.94,400.3,399.94,400.24,6365.0,388.6729,389.0227,388.6729,388.9644,6365.0
2023-04-04 13:40:00,400.3,400.42,399.73,399.85,6118.0,389.0227,389.1394,388.4688,388.5854,6118.0
2023-04-04 13:45:00,399.78,399.8,399.14,399.4,9748.0,388.5174,388.5368,387.8954,388.1481,9748.0
2023-04-04 13:50:00,399.32,399.84,399.16,399.65,6930.0,388.0703,388.5757,387.9149,388.391,6930.0
2023-04-04 13:55:00,399.68,400.04,399.43,399.54,5491.0,388.4202,388.7701,388.1772,388.2841,5491.0
2023-04-04 14:00:00,399.54,399.98,399.31,399.82,4435.0,388.2841,388.7118,388.0606,388.5563,4435.0
2023-04-04 14:05:00,399.85,400.09,399.76,399.89,8804.0,388.5854,388.8187,388.4979,388.6243,8804.0
2023-04-04 14:10:00,400.0,400.03,399.83,399.99,5100.0,388.7312,388.7603,388.566,388.7215,5100.0
2023-04-04 14:15:00,400.02,400.18,399.78,399.94,15255.0,388.7506,388.9061,388.5174,388.6729,15255.0
2023-04-04 14:20:00,400.03,400.26,399.28,399.3,7632.0,388.7603,388.9839,388.0315,388.0509,7632.0
2023-04-04 14:25:00,399.38,399.51,399.02,399.07,6936.0,388.1287,388.255,387.7788,387.8274,6936.0
2023-04-04 14:30:00,399.07,399.07,398.5,398.54,4467.0,387.8274,387.8274,387.2734,387.3123,4467.0
2023-04-04 14:35:00,398.56,399.13,398.45,398.91,12157.0,387.3318,387.8857,387.2249,387.6719,12157.0
2023-04-04 14:40:00,398.91,399.15,398.88,399.01,3016.0,387.6719,387.9051,387.6427,387.7691,3016.0
2023-04-04 14:45:00,398.98,399.25,398.86,399.15,7784.0,387.7399,388.0023,387.6233,387.9051,7784.0
2023-04-04 14:50:00,399.29,399.59,399.2,399.44,5690.0,388.0412,388.3327,387.9537,388.187,5690.0
2023-04-04 14:55:00,399.51,399.51,398.59,398.87,5480.0,388.255,388.255,387.3609,387.633,5480.0
2023-04-04 15:00:00,398.72,398.84,398.36,398.56,4929.0,387.4872,387.6039,387.1374,387.3318,4929.0
2023-04-04 15:05:00,398.56,398.75,398.31,398.5,6842.0,387.3318,387.5164,387.0888,387.2734,6842.0
2023-04-04 15:10:00,398.42,398.49,397.37,397.63,16746.0,387.1957,387.2637,386.1753,386.428,16746.0
2023-04-04 15:15:00,397.68,397.91,397.63,397.72,10637.0,386.4765,386.7001,386.428,386.5154,10637.0
2023-04-04 15:20:00,397.7,397.7,396.68,396.82,11122.0,386.496,386.496,385.5047,385.6408,11122.0
2023-04-04 15:25:00,396.97,397.08,396.57,396.58,9733.0,385.7865,385.8935,385.3978,385.4075,9733.0
2023-04-04 15:30:00,396.55,396.65,395.93,396.07,20674.0,385.3784,385.4756,384.7758,384.9119,20674.0
2023-04-04 15:35:00,396.15,396.54,395.73,396.54,15672.0,384.9897,385.3687,384.5815,385.3687,15672.0
2023-04-04 15:40:00,396.5,396.64,395.96,396.0,11815.0,385.3298,385.4658,384.805,384.8439,11815.0
2023-04-04 15:45:00,395.97,396.15,395.73,395.94,26527.0,384.8147,384.9897,384.5815,384.7856,26527.0
2023-04-04 15:50:00,395.88,396.76,395.88,396.5,33647.0,384.7273,385.5825,384.7273,385.3298,33647.0
2023-04-04 15:55:00,396.56,397.67,396.56,397.66,57819.0,385.3881,386.4668,385.3881,386.4571,57819.0
2023-04-05 09:30:00,393.37,394.2,389.91,390.57,71451.0,382.288,383.0946,378.9254,379.5669,71451.0
2023-04-05 09:35:00,390.25,390.52,386.32,386.9,37467.0,379.2559,379.5183,375.4366,376.0002,37467.0
2023-04-05 09:40:00,386.94,387.18,384.77,384.88,41703.0,376.0391,376.2724,373.9302,374.0371,41703.0
2023-04-05 09:45:00,384.88,387.84,384.41,387.82,51291.0,374.0371,376.9138,373.5804,376.8943,51291.0
2023-04-05 09:50:00,387.84,388.68,386.93,388.13,37045.0,376.9138,377.7301,376.0294,377.1956,37045.0
2023-04-05 09:55:00,388.12,388.12,386.02,386.21,28964.0,377.1859,377.1859,375.145,375.3297,28964.0
2023-04-05 10:00:00,386.3,386.78,384.6,384.6,25718.0,375.4171,375.8836,373.765,373.765,25718.0
2023-04-05 10:05:00,384.56,384.56,383.2,383.5,30785.0,373.7262,373.7262,372.4045,372.696,30785.0
2023-04-05 10:10:00,383.5,384.0,383.04,383.52,19143.0,372.696,373.1819,372.249,372.7155,19143.0
2023-04-05 10:15:00,383.47,383.9,382.62,383.47,14317.0,372.6669,373.0848,371.8408,372.6669,14317.0
2023-04-05 10:20:00,383.81,384.85,383.24,384.51,18502.0,372.9973,374.008,372.4434,373.6776,18502.0
2023-04-05 10:25:00,384.82,384.91,383.84,383.84,55473.0,373.9788,374.0663,373.0264,373.0264,55473.0
2023-04-05 10:30:00,383.78,384.29,383.2,384.19,12280.0,372.9681,373.4638,372.4045,373.3666,12280.0
2023-04-05 10:35:00,384.12,385.0,384.12,384.48,21503.0,373.2986,374.1538,373.2986,373.6484,21503.0
2023-04-05 10:40:00,384.49,384.62,383.61,383.72,11547.0,373.6581,373.7845,372.8029,372.9098,11547.0
2023-04-05 10:45:00,383.74,383.85,383.37,383.6,9477.0,372.9293,373.0362,372.5697,372.7932,9477.0
2023-04-05 10:50:00,383.46,384.24,383.2,384.24,32484.0,372.6572,373.4152,372.4045,373.4152,32484.0
2023-04-05 10:55:00,384.31,384.51,382.64,382.64,24988.0,373.4832,373.6776,371.8603,371.8603,24988.0
2023-04-05 11:00:00,382.69,382.81,382.15,382.48,16037.0,371.9088,372.0255,371.3841,371.7048,16037.0
2023-04-05 11:05:00,382.47,383.16,382.47,383.08,4334.0,371.695,372.3656,371.695,372.2879,4334.0
2023-04-05 11:10:00,382.97,383.31,382.75,383.0,7467.0,372.181,372.5114,371.9672,372.2101,7467.0
2023-04-05 11:15:00,383.04,383.17,382.3,382.38,16191.0,372.249,372.3753,371.5298,371.6076,16191.0
2023-04-05 11:20:00,382.37,382.37,381.74,382.07,21039.0,371.5979,371.5979,370.9856,371.3063,21039.0
2023-04-05 11:25:00,382.16,382.16,380.62,380.79,22904.0,371.3938,371.3938,369.8972,370.0624,22904.0
2023-04-05 11:30:00,380.64,381.86,380.48,381.4,14941.0,369.9166,371.1022,369.7611,370.6552,14941.0
2023-04-05 11:35:00,381.59,381.98,381.04,381.27,12629.0,370.8398,371.2188,370.3053,370.5289,12629.0
2023-04-05 11:40:00,381.25,381.3,380.22,380.23,13905.0,370.5094,370.558,369.5084,369.5181,13905.0
2023-04-05 11:45:00,380.28,380.5,379.76,380.23,24850.0,369.5667,369.7805,369.0614,369.5181,24850.0
2023-04-05 11:50:00,380.13,380.13,377.68,377.68,37031.0,369.421,369.421,367.04,367.04,37031.0
2023-04-05 11:55:00,377.51,377.59,376.37,376.53,50498.0,366.8748,366.9525,365.7669,365.9224,50498.0
2023-04-05 12:00:00,376.53,377.01,375.67,376.24,42708.0,365.9224,366.3889,365.0866,365.6406,42708.0
2023-04-05 12:05:00,376.34,376.34,374.44,374.44,28082.0,365.7377,365.7377,363.8913,363.8913,28082.0
2023-04-05 12:10:00,374.46,374.94,373.54,373.73,32794.0,363.9107,364.3772,363.0166,363.2013,32794.0
2023-04-05 12:15:00,373.66,374.66,373.02,374.53,44304.0,363.1332,364.1051,362.5113,363.9787,44304.0
2023-04-05 12:20:00,374.53,374.53,373.45,373.89,24375.0,363.9787,363.9787,362.9292,363.3568,24375.0
2023-04-05 12:25:00,373.83,373.88,372.03,373.1,23844.0,363.2985,363.347,361.5492,362.589,23844.0
2023-04-05 12:30:00,372.86,372.98,371.24,371.26,27925.0,362.3558,362.4724,360.7814,360.8009,27925.0
2023-04-05 12:35:00,371.28,373.0,370.84,370.91,32281.0,360.8203,362.4918,360.3927,360.4607,32281.0
2023-04-05 12:40:00,370.89,372.0,370.09,372.0,48413.0,360.4413,361.52,359.6638,361.52,48413.0
2023-04-05 12:45:00,372.11,372.65,371.25,372.07,41388.0,361.6269,362.1517,360.7911,361.588,41388.0
2023-04-05 12:50:00,371.95,373.19,371.95,372.13,22116.0,361.4714,362.6765,361.4714,361.6463,22116.0
2023-04-05 12:55:00,371.95,373.05,371.91,372.95,14335.0,361.4714,362.5404,361.4325,362.4432,14335.0
2023-04-05 13:00:00,372.92,373.64,372.92,373.44,24694.0,362.4141,363.1138,362.4141,362.9194,24694.0
2023-04-05 13:05:00,373.52,374.68,373.49,374.19,18944.0,362.9972,364.1245,362.968,363.6483,18944.0
2023-04-05 13:10:00,374.31,375.35,374.27,374.79,20881.0,363.7649,364.7756,363.7261,364.2314,20881.0
2023-04-05 13:15:00,374.85,375.56,374.8,375.37,13927.0,364.2897,364.9797,364.2411,364.7951,13927.0
2023-04-05 13:20:00,375.4,376.03,375.03,375.13,12216.0,364.8242,365.4365,364.4646,364.5618,12216.0
2023-04-05 13:25:00,375.04,375.12,374.64,374.67,21466.0,364.4744,364.5521,364.0856,364.1148,21466.0
2023-04-05 13:30:00,374.67,374.71,374.02,374.06,12483.0,364.1148,364.1537,363.4831,363.522,12483.0
2023-04-05 13:35:00,374.03,374.15,373.59,373.86,13327.0,363.4928,363.6094,363.0652,363.3276,13327.0
2023-04-05 13:40:00,373.92,373.92,373.28,373.48,9314.0,363.3859,363.3859,362.7639,362.9583,9314.0
2023-04-05 13:45:00,373.42,373.5,373.13,373.38,6570.0,362.9,362.9777,362.6182,362.8611,6570.0
2023-04-05 13:50:00,373.32,373.47,373.15,373.28,13292.0,362.8028,362.9486,362.6376,362.7639,13292.0
2023-04-05 13:55:00,373.26,374.14,373.18,373.99,16012.0,362.7445,363.5997,362.6668,363.4539,16012.0
2023-04-05 14:00:00,374.05,375.13,374.05,374.67,13186.0,363.5123,364.5618,363.5123,364.1148,13186.0
2023-04-05 14:05:00,374.66,375.08,374.31,374.34,10593.0,364.1051,364.5132,363.7649,363.7941,10593.0
2023-04-05 14:10:00,374.15,374.3,373.77,374.02,8135.0,363.6094,363.7552,363.2401,363.4831,8135.0
2023-04-05 14:15:00,374.03,374.33,374.02,374.25,4370.0,363.4928,363.7844,363.4831,363.7066,4370.0
2023-04-05 14:20:00,374.0,374.0,372.8,372.81,8483.0,363.4637,363.4637,362.2975,362.3072,8483.0
2023-04-05 14:25:00,372.78,373.67,372.77,373.49,12015.0,362.278,363.143,362.2683,362.968,12015.0
2023-04-05 14:30:00,373.43,374.59,373.39,374.54,12362.0,362.9097,364.037,362.8708,363.9884,12362.0
2023-04-05 14:35:00,374.49,374.96,374.17,374.38,11709.0,363.9399,364.3966,363.6289,363.833,11709.0
2023-04-05 14:40:00,374.39,374.49,373.51,373.66,8848.0,363.8427,363.9399,362.9875,363.1332,8848.0
2023-04-05 14:45:00,373.65,373.68,373.2,373.3,18358.0,363.1235,363.1527,362.6862,362.7834,18358.0
2023-04-05 14:50:00,373.36,373.65,373.23,373.28,11324.0,362.8417,363.1235,362.7154,362.7639,11324.0
2023-04-05 14:55:00,373.28,373.51,372.86,373.39,13604.0,362.7639,362.9875,362.3558,362.8708,13604.0
2023-04-05 15:00:00,373.29,373.77,373.25,373.34,8580.0,362.7737,363.2401,362.7348,362.8223,8580.0
2023-04-05 15:05:00,373.39,373.88,373.27,373.33,6365.0,362.8708,363.347,362.7542,362.8125,6365.0
2023-04-05 15:10:00,373.5,373.91,373.14,373.14,16108.0,362.9777,363.3762,362.6279,362.6279,16108.0
2023-04-05 15:15:00,373.18,373.46,372.89,372.9,9744.0,362.6668,362.9389,362.3849,362.3947,9744.0
2023-04-05 15:20:00,372.88,372.97,372.07,372.08,17820.0,362.3752,362.4627,361.588,361.5978,17820.0
2023-04-05 15:25:00,372.11,373.06,372.05,372.88,18171.0,361.6269,362.5501,361.5686,362.3752,18171.0
2023-04-05 15:30:00,372.87,372.9,372.32,372.78,20823.0,362.3655,362.3947,361.831,362.278,20823.0
2023-04-05 15:35:00,372.75,373.94,372.74,373.92,21887.0,362.2489,363.4054,362.2392,363.3859,21887.0
2023-04-05 15:40:00,373.95,373.95,373.38,373.64,20040.0,363.4151,363.4151,362.8611,363.1138,20040.0
2023-04-05 15:45:00,373.65,373.73,372.7,373.08,29101.0,363.1235,363.2013,362.2003,362.5696,29101.0
2023-04-05 15:50:00,373.28,373.82,373.0,373.82,36424.0,362.7639,363.2887,362.4918,363.2887,36424.0
2023-04-05 15:55:00,373.85,374.09,373.39,373.88,76072.0,363.3179,363.5511,362.8708,363.347,76072.0
2023-04-06 09:30:00,372.19,372.51,366.1,367.05,82214.0,361.7047,362.0156,355.7862,356.7095,82214.0
2023-04-06 09:35:00,367.44,369.57,367.18,368.16,45311.0,357.0885,359.1585,356.8358,357.7882,45311.0
2023-04-06 09:40:00,368.31,368.68,366.74,368.22,34100.0,357.934,358.2935,356.4082,357.8465,34100.0
2023-04-06 09:45:00,368.41,369.91,368.27,369.37,21785.0,358.0311,359.4889,357.8951,358.9641,21785.0
2023-04-06 09:50:00,369.26,370.15,368.75,369.44,14185.0,358.8572,359.7221,358.3616,359.0321,14185.0
2023-04-06 09:55:00,369.28,370.79,369.28,370.33,10126.0,358.8766,360.3441,358.8766,359.8971,10126.0
2023-04-06 10:00:00,370.44,371.5,370.43,370.95,13355.0,360.004,361.0341,359.9942,360.4996,13355.0
2023-04-06 10:05:00,370.83,371.32,370.32,370.67,12117.0,360.383,360.8592,359.8873,360.2275,12117.0
2023-04-06 10:10:00,370.77,371.36,370.4,371.36,8299.0,360.3247,360.898,359.9651,360.898,8299.0
2023-04-06 10:15:00,371.41,372.72,371.4,372.34,14561.0,360.9466,362.2197,360.9369,361.8504,14561.0
2023-04-06 10:20:00,372.1,372.24,371.05,371.85,12292.0,361.6172,361.7532,360.5968,361.3742,12292.0
2023-04-06 10:25:00,371.79,372.0,371.37,371.44,13432.0,361.3159,361.52,360.9078,360.9758,13432.0
2023-04-06 10:30:00,371.51,371.73,371.29,371.35,11471.0,361.0438,361.2576,360.83,360.8883,11471.0
2023-04-06 10:35:00,371.37,371.85,370.82,371.59,20548.0,360.9078,361.3742,360.3732,361.1216,20548.0
2023-04-06 10:40:00,371.36,371.51,370.14,370.92,11161.0,360.898,361.0438,359.7124,360.4704,11161.0
2023-04-06 10:45:00,370.75,371.14,370.23,370.76,18969.0,360.3052,360.6842,359.7999,360.3149,18969.0
2023-04-06 10:50:00,371.03,372.1,371.02,371.78,17821.0,360.5773,361.6172,360.5676,361.3062,17821.0
2023-04-06 10:55:00,371.81,371.88,371.27,371.6,14848.0,361.3354,361.4034,360.8106,361.1313,14848.0
2023-04-06 11:00:00,371.41,371.53,371.06,371.19,8170.0,360.9466,361.0632,360.6065,360.7328,8170.0
2023-04-06 11:05:00,371.19,372.08,371.19,371.98,17545.0,360.7328,361.5978,360.7328,361.5006,17545.0
2023-04-06 11:10:00,372.0,373.2,371.94,372.78,14117.0,361.52,362.6862,361.4617,362.278,14117.0
2023-04-06 11:15:00,372.84,372.91,372.31,372.31,5212.0,362.3363,362.4044,361.8213,361.8213,5212.0
2023-04-06 11:20:00,372.46,372.64,371.85,372.01,8571.0,361.967,362.142,361.3742,361.5297,8571.0
2023-04-06 11:25:00,371.99,372.4,371.84,371.96,8440.0,361.5103,361.9087,361.3645,361.4811,8440.0
2023-04-06 11:30:00,371.91,371.91,370.67,370.67,15578.0,361.4325,361.4325,360.2275,360.2275,15578.0
2023-04-06 11:35:00,370.68,371.15,370.25,370.53,11268.0,360.2372,360.694,359.8193,360.0914,11268.0
2023-04-06 11:40:00,370.66,370.75,370.11,370.21,10822.0,360.2178,360.3052,359.6833,359.7804,10822.0
2023-04-06 11:45:00,370.25,370.94,370.13,370.5,7675.0,359.8193,360.4899,359.7027,360.0623,7675.0
2023-04-06 11:50:00,370.52,371.0,370.35,370.99,5665.0,360.0817,360.5482,359.9165,360.5385,5665.0
2023-04-06 11:55:00,370.85,371.21,370.83,371.0,7418.0,360.4024,360.7523,360.383,360.5482,7418.0
2023-04-06 12:00:00,371.04,371.04,370.35,370.44,9110.0,360.5871,360.5871,359.9165,360.004,9110.0
2023-04-06 12:05:00,370.54,371.01,370.54,370.89,8133.0,360.1011,360.5579,360.1011,360.4413,8133.0
2023-04-06 12:10:00,370.92,371.5,370.91,371.28,7913.0,360.4704,361.0341,360.4607,360.8203,7913.0
2023-04-06 12:15:00,371.33,371.43,371.0,371.0,3848.0,360.8689,360.9661,360.5482,360.5482,3848.0
2023-04-06 12:20:00,371.11,371.11,370.71,370.9,3762.0,360.6551,360.6551,360.2663,360.451,3762.0
2023-04-06 12:25:00,370.98,370.98,370.74,370.79,2769.0,360.5287,360.5287,360.2955,360.3441,2769.0
2023-04-06 12:30:00,370.74,371.18,370.54,371.01,23418.0,360.2955,360.7231,360.1011,360.5579,23418.0
2023-04-06 12:35:00,370.92,371.37,370.82,371.23,13549.0,360.4704,360.9078,360.3732,360.7717,13549.0
2023-04-06 12:40:00,371.18,371.4,370.82,371.29,10752.0,360.7231,360.9369,360.3732,360.83,10752.0
2023-04-06 12:45:00,371.31,371.37,370.66,370.66,6819.0,360.8494,360.9078,360.2178,360.2178,6819.0
2023-04-06 12:50:00,370.56,370.82,370.42,370.51,6994.0,360.1206,360.3732,359.9845,360.072,6994.0
2023-04-06 12:55:00,370.49,370.68,370.28,370.34,7680.0,360.0525,360.2372,359.8485,359.9068,7680.0
2023-04-06 13:00:00,370.35,370.43,370.0,370.34,7186.0,359.9165,359.9942,359.5763,359.9068,7186.0
2023-04-06 13:05:00,370.34,370.7,370.23,370.7,5674.0,359.9068,360.2566,359.7999,360.2566,5674.0
2023-04-06 13:10:00,370.6,370.72,370.21,370.36,3622.0,360.1594,360.2761,359.7804,359.9262,3622.0
2023-04-06 13:15:00,370.36,370.94,370.23,370.94,5435.0,359.9262,360.4899,359.7999,360.4899,5435.0
2023-04-06 13:20:00,370.84,370.84,370.35,370.35,6928.0,360.3927,360.3927,359.9165,359.9165,6928.0
2023-04-06 13:25:00,370.3,370.43,370.21,370.4,4312.0,359.8679,359.9942,359.7804,359.9651,4312.0
2023-04-06 13:30:00,370.38,370.55,370.12,370.19,5326.0,359.9456,360.1109,359.693,359.761,5326.0
2023-04-06 13:35:00,370.19,370.36,370.03,370.13,5857.0,359.761,359.9262,359.6055,359.7027,5857.0
2023-04-06 13:40:00,370.0,370.22,369.73,370.14,16445.0,359.5763,359.7902,359.314,359.7124,16445.0
2023-04-06 13:45:00,369.93,369.93,369.41,369.51,7290.0,359.5083,359.5083,359.003,359.1002,7290.0
2023-04-06 13:50:00,369.47,369.52,368.92,368.93,8305.0,359.0613,359.1099,358.5268,358.5365,8305.0
2023-04-06 13:55:00,368.91,369.21,368.87,369.08,10042.0,358.5171,358.8086,358.4782,358.6823,10042.0
2023-04-06 14:00:00,369.06,369.78,369.05,369.64,9967.0,358.6628,359.3625,358.6531,359.2265,9967.0
2023-04-06 14:05:00,369.61,370.47,369.6,370.47,6300.0,359.1973,360.0331,359.1876,360.0331,6300.0
2023-04-06 14:10:00,370.45,370.49,370.08,370.08,5928.0,360.0137,360.0525,359.6541,359.6541,5928.0
2023-04-06 14:15:00,370.16,370.44,370.04,370.44,5838.0,359.7318,360.004,359.6152,360.004,5838.0
2023-04-06 14:20:00,370.53,370.53,370.21,370.41,3788.0,360.0914,360.0914,359.7804,359.9748,3788.0
2023-04-06 14:25:00,370.31,370.62,370.23,370.46,7825.0,359.8776,360.1789,359.7999,360.0234,7825.0
2023-04-06 14:30:00,370.47,370.91,370.38,370.81,5915.0,360.0331,360.4607,359.9456,360.3635,5915.0
2023-04-06 14:35:00,370.91,370.93,370.54,370.62,4630.0,360.4607,360.4801,360.1011,360.1789,4630.0
2023-04-06 14:40:00,370.68,370.9,370.55,370.9,7304.0,360.2372,360.451,360.1109,360.451,7304.0
2023-04-06 14:45:00,370.89,371.01,370.65,370.67,12392.0,360.4413,360.5579,360.208,360.2275,12392.0
2023-04-06 14:50:00,370.69,370.89,370.33,370.45,5514.0,360.2469,360.4413,359.8971,360.0137,5514.0
2023-04-06 14:55:00,370.46,370.46,370.01,370.04,6268.0,360.0234,360.0234,359.5861,359.6152,6268.0
2023-04-06 15:00:00,370.01,370.5,369.87,370.24,17721.0,359.5861,360.0623,359.45,359.8096,17721.0
2023-04-06 15:05:00,370.35,370.56,369.95,369.96,10479.0,359.9165,360.1206,359.5278,359.5375,10479.0
2023-04-06 15:10:00,369.95,370.17,369.69,369.79,10397.0,359.5278,359.7416,359.2751,359.3723,10397.0
2023-04-06 15:15:00,369.71,370.06,369.54,369.94,13445.0,359.2945,359.6347,359.1293,359.518,13445.0
2023-04-06 15:20:00,369.94,370.15,369.51,369.56,12436.0,359.518,359.7221,359.1002,359.1487,12436.0
2023-04-06 15:25:00,369.56,369.84,369.48,369.68,10618.0,359.1487,359.4209,359.071,359.2654,10618.0
2023-04-06 15:30:00,369.68,370.22,369.63,370.08,12902.0,359.2654,359.7902,359.2168,359.6541,12902.0
2023-04-06 15:35:00,370.0,370.41,370.0,370.01,4808.0,359.5763,359.9748,359.5763,359.5861,4808.0
2023-04-06 15:40:00,370.0,370.0,369.48,369.63,14861.0,359.5763,359.5763,359.071,359.2168,14861.0
2023-04-06 15:45:00,369.65,369.73,369.43,369.62,15700.0,359.2362,359.314,359.0224,359.2071,15700.0
2023-04-06 15:50:00,369.59,369.8,369.34,369.45,34688.0,359.1779,359.382,358.9349,359.0418,34688.0
2023-04-06 15:55:00,369.48,369.81,369.33,369.64,69981.0,359.071,359.3917,358.9252,359.2265,69981.0
2023-04-10 09:30:00,369.29,370.78,368.51,370.71,25387.0,358.8864,360.3344,358.1283,360.2663,25387.0
2023-04-10 09:35:00,370.82,373.58,370.27,372.99,18614.0,360.3732,363.0555,359.8387,362.4821,18614.0
2023-04-10 09:40:00,373.15,376.63,372.01,375.27,35204.0,362.6376,366.0196,361.5297,364.6979,35204.0
2023-04-10 09:45:00,375.24,377.44,374.91,376.49,23391.0,364.6687,366.8067,364.348,365.8835,23391.0
2023-04-10 09:50:00,376.48,376.92,374.73,375.6,13942.0,365.8738,366.3014,364.1731,365.0186,13942.0
2023-04-10 09:55:00,375.57,375.78,374.28,374.99,13503.0,364.9894,365.1935,363.7358,364.4258,13503.0
2023-04-10 10:00:00,375.11,377.71,374.9,377.45,30482.0,364.5424,367.0691,364.3383,366.8165,30482.0
2023-04-10 10:05:00,377.3,377.4,376.01,377.36,17978.0,366.6707,366.7679,365.417,366.729,17978.0
2023-04-10 10:10:00,377.39,377.65,375.57,375.96,12984.0,366.7582,367.0108,364.9894,365.3684,12984.0
2023-04-10 10:15:00,376.05,376.65,375.62,376.0,12406.0,365.4559,366.039,365.038,365.4073,12406.0
2023-04-10 10:20:00,375.94,376.18,375.2,375.28,10968.0,365.349,365.5822,364.6299,364.7076,10968.0
2023-04-10 10:25:00,375.26,375.96,375.24,375.96,7295.0,364.6882,365.3684,364.6687,365.3684,7295.0
2023-04-10 10:30:00,375.99,377.35,375.98,376.94,16022.0,365.3976,366.7193,365.3879,366.3208,16022.0
2023-04-10 10:35:00,376.99,377.99,376.99,377.86,16945.0,366.3694,367.3413,366.3694,367.2149,16945.0
2023-04-10 10:40:00,377.97,378.46,377.13,378.46,19002.0,367.3218,367.798,366.5055,367.798,19002.0
2023-04-10 10:45:00,378.46,378.46,377.71,378.15,13147.0,367.798,367.798,367.0691,367.4967,13147.0
2023-04-10 10:50:00,378.08,378.61,377.82,378.11,10394.0,367.4287,367.9438,367.176,367.4579,10394.0
2023-04-10 10:55:00,377.99,378.61,377.71,377.92,16875.0,367.3413,367.9438,367.0691,367.2732,16875.0
2023-04-10 11:00:00,377.92,378.45,377.71,377.87,15053.0,367.2732,367.7883,367.0691,367.2246,15053.0
2023-04-10 11:05:00,378.0,378.0,377.05,377.16,7331.0,367.351,367.351,366.4277,366.5346,7331.0
2023-04-10 11:10:00,377.02,377.51,376.54,376.54,6981.0,366.3986,366.8748,365.9321,365.9321,6981.0
2023-04-10 11:15:00,376.76,377.22,376.66,376.67,10045.0,366.1459,366.5929,366.0487,366.0584,10045.0
2023-04-10 11:20:00,376.75,376.76,376.31,376.32,8028.0,366.1362,366.1459,365.7086,365.7183,8028.0
2023-04-10 11:25:00,376.33,377.55,376.33,377.55,4352.0,365.728,366.9137,365.728,366.9137,4352.0
2023-04-10 11:30:00,377.69,378.07,377.61,377.95,4093.0,367.0497,367.419,366.972,367.3024,4093.0
2023-04-10 11:35:00,378.0,378.13,377.43,377.67,4850.0,367.351,367.4773,366.797,367.0303,4850.0
2023-04-10 11:40:00,377.92,378.0,376.86,377.03,4364.0,367.2732,367.351,366.2431,366.4083,4364.0
2023-04-10 11:45:00,376.87,376.98,376.73,376.98,940.0,366.2528,366.3597,366.1168,366.3597,940.0
2023-04-10 11:50:00,376.89,376.89,376.49,376.56,5600.0,366.2722,366.2722,365.8835,365.9515,5600.0
2023-04-10 11:55:00,376.48,376.74,376.27,376.27,3710.0,365.8738,366.1265,365.6697,365.6697,3710.0
2023-04-10 12:00:00,376.37,376.37,375.81,375.81,4288.0,365.7669,365.7669,365.2227,365.2227,4288.0
2023-04-10 12:05:00,375.81,376.17,375.74,375.82,4782.0,365.2227,365.5725,365.1546,365.2324,4782.0
2023-04-10 12:10:00,375.81,376.19,375.62,375.62,3431.0,365.2227,365.592,365.038,365.038,3431.0
2023-04-10 12:15:00,375.76,376.31,375.76,375.92,2938.0,365.1741,365.7086,365.1741,365.3296,2938.0
2023-04-10 12:20:00,376.06,376.71,376.06,376.55,4075.0,365.4656,366.0973,365.4656,365.9418,4075.0
2023-04-10 12:25:00,376.56,377.36,376.56,377.26,15674.0,365.9515,366.729,365.9515,366.6318,15674.0
2023-04-10 12:30:00,377.42,377.55,377.03,377.13,3602.0,366.7873,366.9137,366.4083,366.5055,3602.0
2023-04-10 12:35:00,376.91,377.3,376.52,377.3,4637.0,366.2917,366.6707,365.9127,366.6707,4637.0
2023-04-10 12:40:00,377.13,377.13,376.88,376.95,2381.0,366.5055,366.5055,366.2625,366.3306,2381.0
2023-04-10 12:45:00,377.02,377.58,377.02,377.17,6314.0,366.3986,366.9428,366.3986,366.5444,6314.0
2023-04-10 12:50:00,377.13,377.14,376.95,376.95,1972.0,366.5055,366.5152,366.3306,366.3306,1972.0
2023-04-10 12:55:00,377.11,377.54,377.11,377.54,1989.0,366.486,366.9039,366.486,366.9039,1989.0
2023-04-10 13:00:00,377.46,377.85,377.12,377.18,5312.0,366.8262,367.2052,366.4958,366.5541,5312.0
2023-04-10 13:05:00,377.2,377.48,377.13,377.48,3276.0,366.5735,366.8456,366.5055,366.8456,3276.0
2023-04-10 13:10:00,377.39,377.59,377.32,377.4,2448.0,366.7582,366.9525,366.6901,366.7679,2448.0
2023-04-10 13:15:00,377.39,377.6,377.39,377.43,1842.0,366.7582,366.9622,366.7582,366.797,1842.0
2023-04-10 13:20:00,377.4,377.56,377.34,377.34,4728.0,366.7679,366.9234,366.7096,366.7096,4728.0
2023-04-10 13:25:00,377.32,377.44,377.07,377.29,4255.0,366.6901,366.8067,366.4472,366.661,4255.0
2023-04-10 13:30:00,377.3,377.31,377.1,377.11,2795.0,366.6707,366.6804,366.4763,366.486,2795.0
2023-04-10 13:35:00,377.06,377.19,376.79,376.93,3261.0,366.4375,366.5638,366.1751,366.3111,3261.0
2023-04-10 13:40:00,376.81,377.08,376.71,377.08,2941.0,366.1945,366.4569,366.0973,366.4569,2941.0
2023-04-10 13:45:00,377.07,377.24,376.93,377.24,2650.0,366.4472,366.6124,366.3111,366.6124,2650.0
2023-04-10 13:50:00,377.24,377.24,376.63,376.63,2849.0,366.6124,366.6124,366.0196,366.0196,2849.0
2023-04-10 13:55:00,376.63,376.66,376.36,376.55,1332.0,366.0196,366.0487,365.7572,365.9418,1332.0
2023-04-10 14:00:00,376.55,376.55,376.13,376.47,2811.0,365.9418,365.9418,365.5337,365.8641,2811.0
2023-04-10 14:05:00,376.68,376.76,376.63,376.75,628.0,366.0682,366.1459,366.0196,366.1362,628.0
2023-04-10 14:10:00,376.82,377.0,376.81,376.93,2957.0,366.2042,366.3791,366.1945,366.3111,2957.0
2023-04-10 14:15:00,376.8,377.08,376.8,376.8,4197.0,366.1848,366.4569,366.1848,366.1848,4197.0
2023-04-10 14:20:00,376.9,376.9,376.65,376.67,5398.0,366.282,366.282,366.039,366.0584,5398.0
2023-04-10 14:25:00,376.66,376.66,376.4,376.65,3187.0,366.0487,366.0487,365.796,366.039,3187.0
2023-04-10 14:30:00,376.76,376.76,376.29,376.37,4202.0,366.1459,366.1459,365.6891,365.7669,4202.0
2023-04-10 14:35:00,376.35,376.7,376.31,376.47,2791.0,365.7475,366.0876,365.7086,365.8641,2791.0
2023-04-10 14:40:00,376.56,376.68,376.49,376.56,2552.0,365.9515,366.0682,365.8835,365.9515,2552.0
2023-04-10 14:45:00,376.66,376.76,376.56,376.72,6288.0,366.0487,366.1459,365.9515,366.107,6288.0
2023-04-10 14:50:00,376.79,376.88,376.38,376.5,4283.0,366.1751,366.2625,365.7766,365.8932,4283.0
2023-04-10 14:55:00,376.52,376.64,376.35,376.36,4054.0,365.9127,366.0293,365.7475,365.7572,4054.0
2023-04-10 15:00:00,376.34,376.74,376.33,376.61,6025.0,365.7377,366.1265,365.728,366.0001,6025.0
2023-04-10 15:05:00,376.67,377.11,376.66,376.97,6295.0,366.0584,366.486,366.0487,366.35,6295.0
2023-04-10 15:10:00,377.09,377.09,376.54,376.61,3560.0,366.4666,366.4666,365.9321,366.0001,3560.0
2023-04-10 15:15:00,376.47,376.56,376.33,376.41,3702.0,365.8641,365.9515,365.728,365.8058,3702.0
2023-04-10 15:20:00,376.43,376.43,375.89,376.21,12462.0,365.8252,365.8252,365.3004,365.6114,12462.0
2023-04-10 15:25:00,376.2,376.42,376.1,376.28,4754.0,365.6017,365.8155,365.5045,365.6794,4754.0
2023-04-10 15:30:00,376.47,376.64,376.31,376.44,6656.0,365.8641,366.0293,365.7086,365.8349,6656.0
2023-04-10 15:35:00,376.49,376.59,376.19,376.49,7852.0,365.8835,365.9807,365.592,365.8835,7852.0
2023-04-10 15:40:00,376.55,376.77,376.54,376.62,5682.0,365.9418,366.1556,365.9321,366.0099,5682.0
2023-04-10 15:45:00,376.56,377.13,376.45,377.09,18838.0,365.9515,366.5055,365.8446,366.4666,18838.0
2023-04-10 15:50:00,377.11,377.12,376.73,376.79,19745.0,366.486,366.4958,366.1168,366.1751,19745.0
2023-04-10 15:55:00,376.71,377.62,376.68,377.41,80832.0,366.0973,366.9817,366.0682,366.7776,80832.0
2023-04-11 09:30:00,377.84,380.5,377.84,380.16,31231.0,367.1955,369.7805,367.1955,369.4501,31231.0
2023-04-11 09:35:00,380.21,381.37,379.91,381.37,18695.0,369.4987,370.626,369.2072,370.626,18695.0
2023-04-11 09:40:00,381.36,384.82,381.19,384.42,38145.0,370.6163,373.9788,370.4511,373.5901,38145.0
2023-04-11 09:45:00,384.71,385.1,381.78,381.89,24544.0,373.8719,374.251,371.0245,371.1314,24544.0
2023-04-11 09:50:00,381.67,382.61,381.67,382.12,21509.0,370.9176,371.8311,370.9176,371.3549,21509.0
2023-04-11 09:55:00,382.04,382.04,380.3,380.56,11694.0,371.2772,371.2772,369.5862,369.8389,11694.0
2023-04-11 10:00:00,380.33,381.86,380.32,381.86,8876.0,369.6153,371.1022,369.6056,371.1022,8876.0
2023-04-11 10:05:00,381.93,382.38,381.47,382.38,6219.0,371.1703,371.6076,370.7232,371.6076,6219.0
2023-04-11 10:10:00,382.33,382.65,381.49,382.42,9584.0,371.559,371.87,370.7427,371.6465,9584.0
2023-04-11 10:15:00,382.23,382.88,381.8,382.88,6890.0,371.4618,372.0935,371.0439,372.0935,6890.0
2023-04-11 10:20:00,382.58,382.82,382.15,382.82,5910.0,371.8019,372.0352,371.3841,372.0352,5910.0
2023-04-11 10:25:00,382.69,382.91,382.34,382.65,6964.0,371.9088,372.1226,371.5687,371.87,6964.0
2023-04-11 10:30:00,382.88,383.51,382.79,382.86,10874.0,372.0935,372.7057,372.006,372.0741,10874.0
2023-04-11 10:35:00,382.8,382.85,382.06,382.38,3690.0,372.0157,372.0643,371.2966,371.6076,3690.0
2023-04-11 10:40:00,382.31,383.52,382.3,383.29,7346.0,371.5396,372.7155,371.5298,372.4919,7346.0
2023-04-11 10:45:00,383.27,383.42,382.43,383.25,6345.0,372.4725,372.6183,371.6562,372.4531,6345.0
2023-04-11 10:50:00,383.31,383.38,383.1,383.19,3013.0,372.5114,372.5794,372.3073,372.3948,3013.0
2023-04-11 10:55:00,383.16,383.57,382.9,382.92,8588.0,372.3656,372.7641,372.1129,372.1324,8588.0
2023-04-11 11:00:00,383.14,383.98,383.14,383.73,5458.0,372.3462,373.1625,372.3462,372.9195,5458.0
2023-04-11 11:05:00,383.83,384.4,383.72,384.11,15247.0,373.0167,373.5707,372.9098,373.2888,15247.0
2023-04-11 11:10:00,383.98,384.43,383.71,384.24,7808.0,373.1625,373.5998,372.9001,373.4152,7808.0
2023-04-11 11:15:00,384.2,384.26,383.49,384.02,6028.0,373.3763,373.4346,372.6863,373.2014,6028.0
2023-04-11 11:20:00,384.12,384.74,384.1,384.6,6242.0,373.2986,373.9011,373.2791,373.765,6242.0
2023-04-11 11:25:00,384.68,384.79,384.43,384.65,15465.0,373.8428,373.9497,373.5998,373.8136,15465.0
2023-04-11 11:30:00,384.68,385.58,384.67,385.36,10651.0,373.8428,374.7174,373.8331,374.5036,10651.0
2023-04-11 11:35:00,385.3,385.66,385.0,385.6,6044.0,374.4453,374.7952,374.1538,374.7369,6044.0
2023-04-11 11:40:00,385.41,385.63,385.31,385.63,5154.0,374.5522,374.766,374.455,374.766,5154.0
2023-04-11 11:45:00,385.53,386.03,385.52,385.88,11131.0,374.6688,375.1548,374.6591,375.009,11131.0
2023-04-11 11:50:00,386.05,386.17,385.28,385.28,11343.0,375.1742,375.2908,374.4259,374.4259,11343.0
2023-04-11 11:55:00,385.49,385.5,385.23,385.48,2709.0,374.63,374.6397,374.3773,374.6202,2709.0
2023-04-11 12:00:00,385.48,385.48,384.89,384.94,8254.0,374.6202,374.6202,374.0469,374.0955,8254.0
2023-04-11 12:05:00,385.0,385.33,384.88,385.16,9094.0,374.1538,374.4745,374.0371,374.3093,9094.0
2023-04-11 12:10:00,385.16,385.34,385.0,385.05,13694.0,374.3093,374.4842,374.1538,374.2024,13694.0
2023-04-11 12:15:00,385.07,385.53,384.94,385.43,6119.0,374.2218,374.6688,374.0955,374.5717,6119.0
2023-04-11 12:20:00,385.5,385.59,384.84,384.92,12217.0,374.6397,374.7271,373.9983,374.076,12217.0
2023-04-11 12:25:00,384.92,385.25,384.69,385.14,4905.0,374.076,374.3967,373.8525,374.2898,4905.0
2023-04-11 12:30:00,385.17,385.44,385.04,385.44,5871.0,374.319,374.5814,374.1926,374.5814,5871.0
2023-04-11 12:35:00,385.41,385.44,384.72,384.87,8290.0,374.5522,374.5814,373.8817,374.0274,8290.0
2023-04-11 12:40:00,384.93,385.18,384.5,384.52,9135.0,374.0857,374.3287,373.6679,373.6873,9135.0
2023-04-11 12:45:00,384.65,384.68,384.38,384.5,9480.0,373.8136,373.8428,373.5512,373.6679,9480.0
2023-04-11 12:50:00,384.63,385.28,384.63,385.09,5840.0,373.7942,374.4259,373.7942,374.2412,5840.0
2023-04-11 12:55:00,385.01,385.43,385.01,385.06,6915.0,374.1635,374.5717,374.1635,374.2121,6915.0
2023-04-11 13:00:00,385.04,385.11,384.83,384.84,5630.0,374.1926,374.2607,373.9886,373.9983,5630.0
2023-04-11 13:05:00,384.84,385.36,384.83,385.17,6716.0,373.9983,374.5036,373.9886,374.319,6716.0
2023-04-11 13:10:00,385.19,385.19,384.6,384.6,3523.0,374.3384,374.3384,373.765,373.765,3523.0
2023-04-11 13:15:00,384.74,385.13,384.62,384.65,5558.0,373.9011,374.2801,373.7845,373.8136,5558.0
2023-04-11 13:20:00,384.66,384.68,384.13,384.13,3798.0,373.8233,373.8428,373.3083,373.3083,3798.0
2023-04-11 13:25:00,384.34,384.72,384.33,384.72,4913.0,373.5124,373.8817,373.5026,373.8817,4913.0
2023-04-11 13:30:00,384.42,384.61,384.0,384.04,9794.0,373.5901,373.7748,373.1819,373.2208,9794.0
2023-04-11 13:35:00,384.02,384.91,383.84,384.9,12525.0,373.2014,374.0663,373.0264,374.0566,12525.0
2023-04-11 13:40:00,384.86,385.16,384.75,384.95,6456.0,374.0177,374.3093,373.9108,374.1052,6456.0
2023-04-11 13:45:00,384.97,385.04,384.8,384.87,4539.0,374.1246,374.1926,373.9594,374.0274,4539.0
2023-04-11 13:50:00,384.92,384.92,384.28,384.84,5754.0,374.076,374.076,373.4541,373.9983,5754.0
2023-04-11 13:55:00,384.77,385.0,384.74,384.84,4243.0,373.9302,374.1538,373.9011,373.9983,4243.0
2023-04-11 14:00:00,384.8,384.9,384.52,384.65,4723.0,373.9594,374.0566,373.6873,373.8136,4723.0
2023-04-11 14:05:00,384.65,384.76,384.56,384.64,3672.0,373.8136,373.9205,373.7262,373.8039,3672.0
2023-04-11 14:10:00,384.54,384.58,383.88,383.88,5679.0,373.7067,373.7456,373.0653,373.0653,5679.0
2023-04-11 14:15:00,384.05,384.35,383.86,384.12,5328.0,373.2305,373.5221,373.0459,373.2986,5328.0
2023-04-11 14:20:00,384.12,384.4,383.8,383.8,5059.0,373.2986,373.5707,372.9876,372.9876,5059.0
2023-04-11 14:25:00,383.66,384.0,383.66,383.75,2469.0,372.8515,373.1819,372.8515,372.939,2469.0
2023-04-11 14:30:00,383.92,384.24,383.64,383.64,4230.0,373.1042,373.4152,372.8321,372.8321,4230.0
2023-04-11 14:35:00,383.75,383.97,383.63,383.79,4298.0,372.939,373.1528,372.8224,372.9779,4298.0
2023-04-11 14:40:00,383.76,383.76,383.1,383.12,7747.0,372.9487,372.9487,372.3073,372.3267,7747.0
2023-04-11 14:45:00,383.12,383.86,383.11,383.83,10776.0,372.3267,373.0459,372.317,373.0167,10776.0
2023-04-11 14:50:00,383.77,383.92,383.57,383.68,5183.0,372.9584,373.1042,372.7641,372.871,5183.0
2023-04-11 14:55:00,383.66,383.92,383.66,383.72,4105.0,372.8515,373.1042,372.8515,372.9098,4105.0
2023-04-11 15:00:00,383.64,383.72,383.45,383.6,3312.0,372.8321,372.9098,372.6474,372.7932,3312.0
2023-04-11 15:05:00,383.6,383.69,383.32,383.47,5977.0,372.7932,372.8807,372.5211,372.6669,5977.0
2023-04-11 15:10:00,383.49,383.8,383.49,383.74,3825.0,372.6863,372.9876,372.6863,372.9293,3825.0
2023-04-11 15:15:00,383.9,384.04,383.77,383.77,3525.0,373.0848,373.2208,372.9584,372.9584,3525.0
2023-04-11 15:20:00,383.66,383.87,383.54,383.8,4521.0,372.8515,373.0556,372.7349,372.9876,4521.0
2023-04-11 15:25:00,383.75,383.76,383.51,383.69,6718.0,372.939,372.9487,372.7057,372.8807,6718.0
2023-04-11 15:30:00,383.67,383.72,383.45,383.63,7104.0,372.8612,372.9098,372.6474,372.8224,7104.0
2023-04-11 15:35:00,383.52,383.52,382.42,382.42,12993.0,372.7155,372.7155,371.6465,371.6465,12993.0
2023-04-11 15:40:00,382.4,382.65,382.18,382.63,10952.0,371.627,371.87,371.4132,371.8505,10952.0
2023-04-11 15:45:00,382.57,382.69,381.88,381.99,18766.0,371.7922,371.9088,371.1217,371.2286,18766.0
2023-04-11 15:50:00,381.93,381.93,381.28,381.33,32420.0,371.1703,371.1703,370.5386,370.5872,32420.0
2023-04-11 15:55:00,381.3,381.3,380.51,380.85,69353.0,370.558,370.558,369.7903,370.1207,69353.0
2023-04-12 09:30:00,383.49,386.59,383.0,386.08,41515.0,372.6863,375.699,372.2101,375.2033,41515.0
2023-04-12 09:35:00,385.8,387.36,385.18,387.36,20750.0,374.9312,376.4473,374.3287,376.4473,20750.0
2023-04-12 09:40:00,387.34,387.77,386.57,386.91,32668.0,376.4278,376.8457,375.6795,376.01,32668.0
2023-04-12 09:45:00,386.87,387.76,385.02,386.22,24841.0,375.9711,376.836,374.1732,375.3394,24841.0
2023-04-12 09:50:00,386.29,387.57,385.35,387.37,33828.0,375.4074,376.6514,374.4939,376.457,33828.0
2023-04-12 09:55:00,387.37,388.75,387.22,387.8,28957.0,376.457,377.7981,376.3112,376.8749,28957.0
2023-04-12 10:00:00,387.63,388.49,387.12,387.46,21850.0,376.7097,377.5454,376.214,376.5445,21850.0
2023-04-12 10:05:00,387.61,388.17,386.49,387.31,24653.0,376.6902,377.2345,375.6018,376.3987,24653.0
2023-04-12 10:10:00,387.54,387.9,386.74,387.16,12514.0,376.6222,376.9721,375.8447,376.2529,12514.0
2023-04-12 10:15:00,387.16,387.63,387.06,387.06,13378.0,376.2529,376.7097,376.1557,376.1557,13378.0
2023-04-12 10:20:00,387.21,387.26,386.73,386.75,31281.0,376.3015,376.3501,375.835,375.8545,31281.0
2023-04-12 10:25:00,386.73,387.31,385.79,386.67,31697.0,375.835,376.3987,374.9215,375.7767,31697.0
2023-04-12 10:30:00,386.74,386.83,385.12,385.14,16560.0,375.8447,375.9322,374.2704,374.2898,16560.0
2023-04-12 10:35:00,385.06,385.28,383.99,384.59,19282.0,374.2121,374.4259,373.1722,373.7553,19282.0
2023-04-12 10:40:00,384.47,385.17,384.39,384.87,13364.0,373.6387,374.319,373.561,374.0274,13364.0
2023-04-12 10:45:00,384.8,386.0,384.74,385.57,28406.0,373.9594,375.1256,373.9011,374.7077,28406.0
2023-04-12 10:50:00,385.6,386.0,385.3,385.66,22918.0,374.7369,375.1256,374.4453,374.7952,22918.0
2023-04-12 10:55:00,385.54,385.66,384.18,384.67,20416.0,374.6786,374.7952,373.3569,373.8331,20416.0
2023-04-12 11:00:00,384.85,385.82,384.84,385.21,12001.0,374.008,374.9507,373.9983,374.3579,12001.0
2023-04-12 11:05:00,385.2,385.2,384.33,384.72,7021.0,374.3481,374.3481,373.5026,373.8817,7021.0
2023-04-12 11:10:00,384.45,384.78,384.45,384.65,8714.0,373.6193,373.94,373.6193,373.8136,8714.0
2023-04-12 11:15:00,384.63,385.01,384.57,384.81,8711.0,373.7942,374.1635,373.7359,373.9691,8711.0
2023-04-12 11:20:00,384.81,386.41,384.81,386.17,10955.0,373.9691,375.524,373.9691,375.2908,10955.0
2023-04-12 11:25:00,386.36,386.63,386.15,386.52,8328.0,375.4755,375.7378,375.2714,375.6309,8328.0
2023-04-12 11:30:00,386.6,386.7,386.01,386.01,22559.0,375.7087,375.8059,375.1353,375.1353,22559.0
2023-04-12 11:35:00,386.01,386.68,385.75,385.84,17068.0,375.1353,375.7864,374.8826,374.9701,17068.0
2023-04-12 11:40:00,385.78,385.84,385.47,385.74,3135.0,374.9118,374.9701,374.6105,374.8729,3135.0
2023-04-12 11:45:00,385.75,386.03,385.04,385.07,10707.0,374.8826,375.1548,374.1926,374.2218,10707.0
2023-04-12 11:50:00,385.01,385.55,385.01,385.3,8345.0,374.1635,374.6883,374.1635,374.4453,8345.0
2023-04-12 11:55:00,385.22,385.5,385.16,385.21,19429.0,374.3676,374.6397,374.3093,374.3579,19429.0
2023-04-12 12:00:00,385.25,385.75,385.22,385.46,9422.0,374.3967,374.8826,374.3676,374.6008,9422.0
2023-04-12 12:05:00,385.45,385.76,385.2,385.56,57741.0,374.5911,374.8924,374.3481,374.698,57741.0
2023-04-12 12:10:00,385.42,385.58,385.32,385.46,7900.0,374.5619,374.7174,374.4648,374.6008,7900.0
2023-04-12 12:15:00,385.48,385.86,385.48,385.61,7704.0,374.6202,374.9895,374.6202,374.7466,7704.0
2023-04-12 12:20:00,385.54,385.67,385.4,385.54,5641.0,374.6786,374.8049,374.5425,374.6786,5641.0
2023-04-12 12:25:00,385.45,385.9,385.42,385.64,11295.0,374.5911,375.0284,374.5619,374.7757,11295.0
2023-04-12 12:30:00,385.63,385.82,385.59,385.73,9185.0,374.766,374.9507,374.7271,374.8632,9185.0
2023-04-12 12:35:00,385.72,386.52,385.71,385.8,9281.0,374.8535,375.6309,374.8438,374.9312,9281.0
2023-04-12 12:40:00,385.64,385.84,385.58,385.84,7061.0,374.7757,374.9701,374.7174,374.9701,7061.0
2023-04-12 12:45:00,385.79,386.01,385.65,385.75,10727.0,374.9215,375.1353,374.7855,374.8826,10727.0
2023-04-12 12:50:00,385.8,385.86,385.61,385.72,6941.0,374.9312,374.9895,374.7466,374.8535,6941.0
2023-04-12 12:55:00,385.85,385.85,385.53,385.77,7297.0,374.9798,374.9798,374.6688,374.9021,7297.0
2023-04-12 13:00:00,385.69,385.85,385.49,385.84,11341.0,374.8243,374.9798,374.63,374.9701,11341.0
2023-04-12 13:05:00,385.72,385.77,385.28,385.28,8245.0,374.8535,374.9021,374.4259,374.4259,8245.0
2023-04-12 13:10:00,385.4,386.22,385.29,386.21,5023.0,374.5425,375.3394,374.4356,375.3297,5023.0
2023-04-12 13:15:00,386.26,386.28,385.95,386.0,17100.0,375.3783,375.3977,375.077,375.1256,17100.0
2023-04-12 13:20:00,386.07,386.2,385.95,385.96,12952.0,375.1936,375.32,375.077,375.0867,12952.0
2023-04-12 13:25:00,386.05,387.09,385.93,387.06,12524.0,375.1742,376.1849,375.0576,376.1557,12524.0
2023-04-12 13:30:00,387.03,387.03,386.7,387.02,4784.0,376.1266,376.1266,375.8059,376.1169,4784.0
2023-04-12 13:35:00,387.04,387.1,386.67,386.67,5774.0,376.1363,376.1946,375.7767,375.7767,5774.0
2023-04-12 13:40:00,386.63,386.63,386.33,386.57,2019.0,375.7378,375.7378,375.4463,375.6795,2019.0
2023-04-12 13:45:00,386.36,386.36,385.93,386.0,7409.0,375.4755,375.4755,375.0576,375.1256,7409.0
2023-04-12 13:50:00,386.0,386.37,386.0,386.11,4768.0,375.1256,375.4852,375.1256,375.2325,4768.0
2023-04-12 13:55:00,386.05,386.52,386.03,386.52,6136.0,375.1742,375.6309,375.1548,375.6309,6136.0
2023-04-12 14:00:00,386.42,386.99,386.08,386.77,12533.0,375.5338,376.0877,375.2033,375.8739,12533.0
2023-04-12 14:05:00,386.76,386.93,386.0,386.06,9023.0,375.8642,376.0294,375.1256,375.1839,9023.0
2023-04-12 14:10:00,386.0,386.72,385.87,386.7,9566.0,375.1256,375.8253,374.9993,375.8059,9566.0
2023-04-12 14:15:00,386.62,386.85,386.15,386.78,5993.0,375.7281,375.9517,375.2714,375.8836,5993.0
2023-04-12 14:20:00,386.97,387.08,386.66,386.88,3973.0,376.0683,376.1752,375.767,375.9808,3973.0
2023-04-12 14:25:00,386.85,386.85,385.27,385.44,12329.0,375.9517,375.9517,374.4162,374.5814,12329.0
2023-04-12 14:30:00,385.44,385.45,384.47,384.75,13472.0,374.5814,374.5911,373.6387,373.9108,13472.0
2023-04-12 14:35:00,384.75,384.75,383.75,383.84,11317.0,373.9108,373.9108,372.939,373.0264,11317.0
2023-04-12 14:40:00,383.78,384.34,383.71,384.34,10825.0,372.9681,373.5124,372.9001,373.5124,10825.0
2023-04-12 14:45:00,384.37,384.39,383.65,383.83,8412.0,373.5415,373.561,372.8418,373.0167,8412.0
2023-04-12 14:50:00,383.86,384.12,383.76,384.11,7814.0,373.0459,373.2986,372.9487,373.2888,7814.0
2023-04-12 14:55:00,384.11,384.33,383.9,384.04,11220.0,373.2888,373.5026,373.0848,373.2208,11220.0
2023-04-12 15:00:00,384.1,384.24,383.55,383.62,8173.0,373.2791,373.4152,372.7446,372.8126,8173.0
2023-04-12 15:05:00,383.73,384.12,383.73,383.86,4090.0,372.9195,373.2986,372.9195,373.0459,4090.0
2023-04-12 15:10:00,383.77,383.78,383.18,383.3,6716.0,372.9584,372.9681,372.385,372.5017,6716.0
2023-04-12 15:15:00,383.28,383.28,382.91,382.91,11042.0,372.4822,372.4822,372.1226,372.1226,11042.0
2023-04-12 15:20:00,383.06,383.67,382.8,383.28,10386.0,372.2684,372.8612,372.0157,372.4822,10386.0
2023-04-12 15:25:00,383.33,383.49,382.88,383.2,9718.0,372.5308,372.6863,372.0935,372.4045,9718.0
2023-04-12 15:30:00,383.21,384.64,383.15,384.23,20730.0,372.4142,373.8039,372.3559,373.4055,20730.0
2023-04-12 15:35:00,384.13,384.8,384.13,384.59,12275.0,373.3083,373.9594,373.3083,373.7553,12275.0
2023-04-12 15:40:00,384.52,384.55,384.08,384.27,11356.0,373.6873,373.7164,373.2597,373.4443,11356.0
2023-04-12 15:45:00,384.38,384.99,383.72,383.72,17091.0,373.5512,374.1441,372.9098,372.9098,17091.0
2023-04-12 15:50:00,383.41,383.96,383.4,383.67,46489.0,372.6086,373.1431,372.5988,372.8612,46489.0
2023-04-12 15:55:00,383.67,384.53,383.51,384.38,103114.0,372.8612,373.697,372.7057,373.5512,103114.0
2023-04-13 09:30:00,385.72,385.72,382.18,382.29,20732.0,374.8535,374.8535,371.4132,371.5201,20732.0
2023-04-13 09:35:00,381.98,381.98,379.61,380.37,16797.0,371.2188,371.2188,368.9156,369.6542,16797.0
2023-04-13 09:40:00,380.85,382.08,380.62,381.47,13646.0,370.1207,371.316,369.8972,370.7232,13646.0
2023-04-13 09:45:00,381.47,381.49,380.6,380.71,6359.0,370.7232,370.7427,369.8777,369.9846,6359.0
2023-04-13 09:50:00,380.68,380.8,379.12,379.63,6781.0,369.9555,370.0721,368.4394,368.9351,6781.0
2023-04-13 09:55:00,379.62,380.05,379.06,379.09,4266.0,368.9253,369.3432,368.3811,368.4103,4266.0
2023-04-13 10:00:00,379.22,380.43,379.12,379.73,8335.0,368.5366,369.7125,368.4394,369.0322,8335.0
2023-04-13 10:05:00,379.75,380.22,379.68,380.01,7003.0,369.0517,369.5084,368.9836,369.3043,7003.0
2023-04-13 10:10:00,380.0,380.75,379.98,380.6,5867.0,369.2946,370.0235,369.2752,369.8777,5867.0
2023-04-13 10:15:00,380.97,381.16,380.79,381.03,9896.0,370.2373,370.4219,370.0624,370.2956,9896.0
2023-04-13 10:20:00,380.87,382.27,380.86,382.23,7653.0,370.1401,371.5007,370.1304,371.4618,7653.0
2023-04-13 10:25:00,382.23,382.83,382.12,382.43,5058.0,371.4618,372.0449,371.3549,371.6562,5058.0
2023-04-13 10:30:00,382.53,382.53,381.17,381.85,10521.0,371.7534,371.7534,370.4317,371.0925,10521.0
2023-04-13 10:35:00,381.96,382.34,381.93,381.93,9243.0,371.1994,371.5687,371.1703,371.1703,9243.0
2023-04-13 10:40:00,381.81,382.46,381.37,382.15,13172.0,371.0536,371.6853,370.626,371.3841,13172.0
2023-04-13 10:45:00,382.37,382.43,382.07,382.24,5753.0,371.5979,371.6562,371.3063,371.4715,5753.0
2023-04-13 10:50:00,382.29,383.37,382.29,383.18,8382.0,371.5201,372.5697,371.5201,372.385,8382.0
2023-04-13 10:55:00,383.13,383.35,382.77,383.29,18217.0,372.3365,372.5503,371.9866,372.4919,18217.0
2023-04-13 11:00:00,383.32,383.69,383.13,383.57,11162.0,372.5211,372.8807,372.3365,372.7641,11162.0
2023-04-13 11:05:00,383.57,383.93,383.48,383.8,7496.0,372.7641,373.1139,372.6766,372.9876,7496.0
2023-04-13 11:10:00,383.71,383.89,383.15,383.21,10761.0,372.9001,373.075,372.3559,372.4142,10761.0
2023-04-13 11:15:00,383.13,383.48,382.87,383.11,7426.0,372.3365,372.6766,372.0838,372.317,7426.0
2023-04-13 11:20:00,383.23,383.9,383.23,383.9,9356.0,372.4336,373.0848,372.4336,373.0848,9356.0
2023-04-13 11:25:00,383.89,383.94,383.48,383.6,8052.0,373.075,373.1236,372.6766,372.7932,8052.0
2023-04-13 11:30:00,383.44,383.82,383.39,383.6,6737.0,372.6377,373.007,372.5891,372.7932,6737.0
2023-04-13 11:35:00,383.67,383.67,383.39,383.39,9299.0,372.8612,372.8612,372.5891,372.5891,9299.0
2023-04-13 11:40:00,383.46,383.86,383.23,383.23,5222.0,372.6572,373.0459,372.4336,372.4336,5222.0
2023-04-13 11:45:00,383.05,383.18,382.8,382.8,8933.0,372.2587,372.385,372.0157,372.0157,8933.0
2023-04-13 11:50:00,382.88,383.53,382.88,383.06,7201.0,372.0935,372.7252,372.0935,372.2684,7201.0
2023-04-13 11:55:00,383.09,383.73,383.09,383.36,9096.0,372.2976,372.9195,372.2976,372.56,9096.0
2023-04-13 12:00:00,383.48,383.57,383.26,383.35,8639.0,372.6766,372.7641,372.4628,372.5503,8639.0
2023-04-13 12:05:00,383.3,383.77,383.3,383.38,7840.0,372.5017,372.9584,372.5017,372.5794,7840.0
2023-04-13 12:10:00,383.23,383.28,382.39,382.39,5313.0,372.4336,372.4822,371.6173,371.6173,5313.0
2023-04-13 12:15:00,382.38,382.94,382.38,382.94,4894.0,371.6076,372.1518,371.6076,372.1518,4894.0
2023-04-13 12:20:00,382.99,383.4,382.9,383.25,6198.0,372.2004,372.5988,372.1129,372.4531,6198.0
2023-04-13 12:25:00,383.25,383.36,383.14,383.36,3085.0,372.4531,372.56,372.3462,372.56,3085.0
2023-04-13 12:30:00,383.44,384.41,383.44,384.12,9494.0,372.6377,373.5804,372.6377,373.2986,9494.0
2023-04-13 12:35:00,384.2,384.2,383.85,384.02,3010.0,373.3763,373.3763,373.0362,373.2014,3010.0
2023-04-13 12:40:00,384.1,384.2,383.71,384.14,4510.0,373.2791,373.3763,372.9001,373.318,4510.0
2023-04-13 12:45:00,384.24,384.53,384.23,384.4,8650.0,373.4152,373.697,373.4055,373.5707,8650.0
2023-04-13 12:50:00,384.47,385.02,384.43,384.82,7878.0,373.6387,374.1732,373.5998,373.9788,7878.0
2023-04-13 12:55:00,384.81,385.2,384.78,384.96,5200.0,373.9691,374.3481,373.94,374.1149,5200.0
2023-04-13 13:00:00,385.06,385.25,384.86,385.19,6770.0,374.2121,374.3967,374.0177,374.3384,6770.0
2023-04-13 13:05:00,385.19,385.62,385.18,385.5,5724.0,374.3384,374.7563,374.3287,374.6397,5724.0
2023-04-13 13:10:00,385.54,385.85,385.48,385.6,7123.0,374.6786,374.9798,374.6202,374.7369,7123.0
2023-04-13 13:15:00,385.64,386.19,385.61,386.01,5734.0,374.7757,375.3102,374.7466,375.1353,5734.0
2023-04-13 13:20:00,386.09,386.12,385.72,386.0,4953.0,375.2131,375.2422,374.8535,375.1256,4953.0
2023-04-13 13:25:00,386.02,386.23,385.75,385.75,9061.0,375.145,375.3491,374.8826,374.8826,9061.0
2023-04-13 13:30:00,385.84,386.04,385.71,385.75,6413.0,374.9701,375.1645,374.8438,374.8826,6413.0
2023-04-13 13:35:00,385.77,386.33,385.77,386.12,4983.0,374.9021,375.4463,374.9021,375.2422,4983.0
2023-04-13 13:40:00,386.12,386.48,386.01,386.44,5225.0,375.2422,375.5921,375.1353,375.5532,5225.0
2023-04-13 13:45:00,386.44,386.69,386.38,386.42,6406.0,375.5532,375.7962,375.4949,375.5338,6406.0
2023-04-13 13:50:00,386.44,386.58,386.38,386.58,9083.0,375.5532,375.6893,375.4949,375.6893,9083.0
2023-04-13 13:55:00,386.58,386.68,386.38,386.57,4675.0,375.6893,375.7864,375.4949,375.6795,4675.0
2023-04-13 14:00:00,386.62,386.68,386.27,386.68,10601.0,375.7281,375.7864,375.388,375.7864,10601.0
2023-04-13 14:05:00,386.71,386.86,386.51,386.65,8121.0,375.8156,375.9614,375.6212,375.7573,8121.0
2023-04-13 14:10:00,386.63,386.77,386.5,386.74,3602.0,375.7378,375.8739,375.6115,375.8447,3602.0
2023-04-13 14:15:00,386.79,387.18,386.76,386.98,5880.0,375.8933,376.2724,375.8642,376.078,5880.0
2023-04-13 14:20:00,386.99,387.37,386.9,386.9,7118.0,376.0877,376.457,376.0002,376.0002,7118.0
2023-04-13 14:25:00,386.96,387.08,386.66,386.66,8985.0,376.0586,376.1752,375.767,375.767,8985.0
2023-04-13 14:30:00,386.74,387.09,386.72,387.0,8115.0,375.8447,376.1849,375.8253,376.0974,8115.0
2023-04-13 14:35:00,387.0,387.0,386.62,386.66,3689.0,376.0974,376.0974,375.7281,375.767,3689.0
2023-04-13 14:40:00,386.61,387.09,386.61,387.03,7181.0,375.7184,376.1849,375.7184,376.1266,7181.0
2023-04-13 14:45:00,387.0,387.04,386.7,386.75,5294.0,376.0974,376.1363,375.8059,375.8545,5294.0
2023-04-13 14:50:00,386.75,386.84,386.25,386.28,4665.0,375.8545,375.9419,375.3686,375.3977,4665.0
2023-04-13 14:55:00,386.28,386.68,386.28,386.62,6731.0,375.3977,375.7864,375.3977,375.7281,6731.0
2023-04-13 15:00:00,386.7,386.74,386.24,386.24,5851.0,375.8059,375.8447,375.3588,375.3588,5851.0
2023-04-13 15:05:00,386.28,386.33,385.85,385.92,5041.0,375.3977,375.4463,374.9798,375.0479,5041.0
2023-04-13 15:10:00,385.97,386.01,385.79,385.8,10552.0,375.0964,375.1353,374.9215,374.9312,10552.0
2023-04-13 15:15:00,385.74,386.08,385.7,385.96,5649.0,374.8729,375.2033,374.834,375.0867,5649.0
2023-04-13 15:20:00,385.96,386.23,385.55,385.64,7195.0,375.0867,375.3491,374.6883,374.7757,7195.0
2023-04-13 15:25:00,385.66,385.96,385.6,385.92,8323.0,374.7952,375.0867,374.7369,375.0479,8323.0
2023-04-13 15:30:00,385.96,385.96,385.12,385.12,9049.0,375.0867,375.0867,374.2704,374.2704,9049.0
2023-04-13 15:35:00,385.11,385.49,385.08,385.08,8010.0,374.2607,374.63,374.2315,374.2315,8010.0
2023-04-13 15:40:00,385.16,385.5,385.14,385.5,10773.0,374.3093,374.6397,374.2898,374.6397,10773.0
2023-04-13 15:45:00,385.42,385.71,384.86,385.0,17580.0,374.5619,374.8438,374.0177,374.1538,17580.0
2023-04-13 15:50:00,384.98,385.16,384.64,384.88,35737.0,374.1343,374.3093,373.8039,374.0371,35737.0
2023-04-13 15:55:00,384.92,385.11,384.64,384.8,63622.0,374.076,374.2607,373.8039,373.9594,63622.0
2023-04-14 09:30:00,386.67,389.28,386.0,388.5,25744.0,375.7767,378.3132,375.1256,377.5552,25744.0
2023-04-14 09:35:00,388.8,389.27,388.31,388.5,8664.0,377.8467,378.3035,377.3705,377.5552,8664.0
2023-04-14 09:40:00,388.77,388.82,387.65,388.53,5726.0,377.8176,377.8662,376.7291,377.5843,5726.0
2023-04-14 09:45:00,388.98,389.23,388.18,388.74,8708.0,378.0216,378.2646,377.2442,377.7884,8708.0
2023-04-14 09:50:00,388.65,389.82,388.22,388.36,18901.0,377.7009,378.838,377.2831,377.4191,18901.0
2023-04-14 09:55:00,388.56,389.65,388.53,389.36,10614.0,377.6135,378.6728,377.5843,378.3909,10614.0
2023-04-14 10:00:00,389.01,389.73,388.81,389.52,18615.0,378.0508,378.7505,377.8564,378.5464,18615.0
2023-04-14 10:05:00,389.44,389.85,387.9,388.37,8905.0,378.4687,378.8671,376.9721,377.4288,8905.0
2023-04-14 10:10:00,388.76,388.92,387.01,387.05,9589.0,377.8078,377.9633,376.1071,376.146,9589.0
2023-04-14 10:15:00,387.11,387.12,386.41,386.67,4706.0,376.2043,376.214,375.524,375.7767,4706.0
2023-04-14 10:20:00,386.98,387.1,386.13,386.26,5587.0,376.078,376.1946,375.2519,375.3783,5587.0
2023-04-14 10:25:00,386.29,387.43,386.01,387.41,7770.0,375.4074,376.5153,375.1353,376.4959,7770.0
2023-04-14 10:30:00,387.45,387.45,386.51,386.98,3809.0,376.5347,376.5347,375.6212,376.078,3809.0
2023-04-14 10:35:00,386.75,387.45,386.34,387.36,4569.0,375.8545,376.5347,375.456,376.4473,4569.0
2023-04-14 10:40:00,387.27,387.27,386.02,386.29,5610.0,376.3598,376.3598,375.145,375.4074,5610.0
2023-04-14 10:45:00,386.3,387.12,386.14,386.15,4841.0,375.4171,376.214,375.2617,375.2714,4841.0
2023-04-14 10:50:00,385.88,386.24,385.85,385.9,4232.0,375.009,375.3588,374.9798,375.0284,4232.0
2023-04-14 10:55:00,385.84,386.17,385.7,386.07,8175.0,374.9701,375.2908,374.834,375.1936,8175.0
2023-04-14 11:00:00,386.04,386.4,385.79,386.06,5182.0,375.1645,375.5143,374.9215,375.1839,5182.0
2023-04-14 11:05:00,386.19,386.74,386.15,386.59,6667.0,375.3102,375.8447,375.2714,375.699,6667.0
2023-04-14 11:10:00,386.84,387.2,386.61,386.73,6109.0,375.9419,376.2918,375.7184,375.835,6109.0
2023-04-14 11:15:00,386.59,386.59,385.76,385.99,4707.0,375.699,375.699,374.8924,375.1159,4707.0
2023-04-14 11:20:00,385.99,386.44,385.89,386.15,5398.0,375.1159,375.5532,375.0187,375.2714,5398.0
2023-04-14 11:25:00,386.14,386.61,386.01,386.58,3553.0,375.2617,375.7184,375.1353,375.6893,3553.0
2023-04-14 11:30:00,386.59,386.86,386.46,386.72,3017.0,375.699,375.9614,375.5726,375.8253,3017.0
2023-04-14 11:35:00,386.78,386.88,386.26,386.26,5773.0,375.8836,375.9808,375.3783,375.3783,5773.0
2023-04-14 11:40:00,386.57,386.81,386.48,386.51,3154.0,375.6795,375.9128,375.5921,375.6212,3154.0
2023-04-14 11:45:00,386.67,386.67,385.65,385.68,3037.0,375.7767,375.7767,374.7855,374.8146,3037.0
2023-04-14 11:50:00,385.68,386.68,385.68,386.68,2828.0,374.8146,375.7864,374.8146,375.7864,2828.0
2023-04-14 11:55:00,386.67,386.91,386.65,386.86,2687.0,375.7767,376.01,375.7573,375.9614,2687.0
2023-04-14 12:00:00,387.06,387.25,386.89,386.9,5274.0,376.1557,376.3404,375.9905,376.0002,5274.0
2023-04-14 12:05:00,387.2,387.34,386.3,386.53,2719.0,376.2918,376.4278,375.4171,375.6407,2719.0
2023-04-14 12:10:00,386.78,386.87,386.57,386.58,5366.0,375.8836,375.9711,375.6795,375.6893,5366.0
2023-04-14 12:15:00,386.58,386.63,386.1,386.54,11061.0,375.6893,375.7378,375.2228,375.6504,11061.0
2023-04-14 12:20:00,386.48,386.79,386.33,386.63,3104.0,375.5921,375.8933,375.4463,375.7378,3104.0
2023-04-14 12:25:00,386.58,386.75,386.38,386.45,2285.0,375.6893,375.8545,375.4949,375.5629,2285.0
2023-04-14 12:30:00,386.39,386.56,386.18,386.5,3131.0,375.5046,375.6698,375.3005,375.6115,3131.0
2023-04-14 12:35:00,386.5,386.55,386.21,386.27,3335.0,375.6115,375.6601,375.3297,375.388,3335.0
2023-04-14 12:40:00,386.11,386.37,386.09,386.09,4360.0,375.2325,375.4852,375.2131,375.2131,4360.0
2023-04-14 12:45:00,386.07,386.21,385.83,386.03,3475.0,375.1936,375.3297,374.9604,375.1548,3475.0
2023-04-14 12:50:00,386.0,386.0,385.51,385.67,2000.0,375.1256,375.1256,374.6494,374.8049,2000.0
2023-04-14 12:55:00,385.67,385.98,385.63,385.79,3177.0,374.8049,375.1062,374.766,374.9215,3177.0
2023-04-14 13:00:00,385.86,386.27,385.86,386.12,3081.0,374.9895,375.388,374.9895,375.2422,3081.0
2023-04-14 13:05:00,386.18,386.42,386.15,386.24,3500.0,375.3005,375.5338,375.2714,375.3588,3500.0
2023-04-14 13:10:00,386.34,386.67,386.22,386.67,4002.0,375.456,375.7767,375.3394,375.7767,4002.0
2023-04-14 13:15:00,386.49,387.06,386.49,386.7,3749.0,375.6018,376.1557,375.6018,375.8059,3749.0
2023-04-14 13:20:00,386.52,386.62,386.25,386.25,1910.0,375.6309,375.7281,375.3686,375.3686,1910.0
2023-04-14 13:25:00,386.35,386.43,385.82,385.82,1749.0,375.4657,375.5435,374.9507,374.9507,1749.0
2023-04-14 13:30:00,385.63,385.63,385.23,385.38,2830.0,374.766,374.766,374.3773,374.5231,2830.0
2023-04-14 13:35:00,385.38,385.5,385.2,385.27,6213.0,374.5231,374.6397,374.3481,374.4162,6213.0
2023-04-14 13:40:00,385.35,385.75,385.26,385.3,3515.0,374.4939,374.8826,374.4064,374.4453,3515.0
2023-04-14 13:45:00,385.62,385.81,385.42,385.81,3450.0,374.7563,374.9409,374.5619,374.9409,3450.0
2023-04-14 13:50:00,386.0,386.27,385.83,386.01,3047.0,375.1256,375.388,374.9604,375.1353,3047.0
2023-04-14 13:55:00,385.92,386.1,385.9,386.08,3228.0,375.0479,375.2228,375.0284,375.2033,3228.0
2023-04-14 14:00:00,386.14,386.37,386.13,386.23,7812.0,375.2617,375.4852,375.2519,375.3491,7812.0
2023-04-14 14:05:00,386.16,386.63,386.11,386.6,2506.0,375.2811,375.7378,375.2325,375.7087,2506.0
2023-04-14 14:10:00,386.79,386.85,386.64,386.74,2600.0,375.8933,375.9517,375.7476,375.8447,2600.0
2023-04-14 14:15:00,386.74,387.1,386.74,386.92,5197.0,375.8447,376.1946,375.8447,376.0197,5197.0
2023-04-14 14:20:00,386.82,387.18,386.8,387.18,6052.0,375.9225,376.2724,375.9031,376.2724,6052.0
2023-04-14 14:25:00,387.07,387.16,386.9,387.06,3700.0,376.1655,376.2529,376.0002,376.1557,3700.0
2023-04-14 14:30:00,387.17,387.79,387.0,387.29,31534.0,376.2626,376.8652,376.0974,376.3793,31534.0
2023-04-14 14:35:00,387.48,387.53,387.29,387.3,4059.0,376.5639,376.6125,376.3793,376.389,4059.0
2023-04-14 14:40:00,387.38,387.6,387.3,387.6,5977.0,376.4667,376.6805,376.389,376.6805,5977.0
2023-04-14 14:45:00,387.62,388.06,387.25,387.95,10941.0,376.7,377.1276,376.3404,377.0207,10941.0
2023-04-14 14:50:00,387.83,387.83,387.12,387.12,8900.0,376.904,376.904,376.214,376.214,8900.0
2023-04-14 14:55:00,387.25,387.31,386.86,386.92,5865.0,376.3404,376.3987,375.9614,376.0197,5865.0
2023-04-14 15:00:00,387.08,387.11,386.43,386.56,5784.0,376.1752,376.2043,375.5435,375.6698,5784.0
2023-04-14 15:05:00,386.62,386.67,386.4,386.49,5365.0,375.7281,375.7767,375.5143,375.6018,5365.0
2023-04-14 15:10:00,386.46,386.6,386.29,386.29,3795.0,375.5726,375.7087,375.4074,375.4074,3795.0
2023-04-14 15:15:00,386.18,386.47,385.75,386.34,7203.0,375.3005,375.5824,374.8826,375.456,7203.0
2023-04-14 15:20:00,386.51,387.15,386.26,387.15,6604.0,375.6212,376.2432,375.3783,376.2432,6604.0
2023-04-14 15:25:00,387.12,387.29,387.0,387.0,6801.0,376.214,376.3793,376.0974,376.0974,6801.0
2023-04-14 15:30:00,387.07,387.15,386.93,387.01,7987.0,376.1655,376.2432,376.0294,376.1071,7987.0
2023-04-14 15:35:00,387.04,387.48,386.91,387.46,8987.0,376.1363,376.5639,376.01,376.5445,8987.0
2023-04-14 15:40:00,387.46,387.54,386.95,387.31,15241.0,376.5445,376.6222,376.0488,376.3987,15241.0
2023-04-14 15:45:00,387.36,387.44,386.94,387.0,14081.0,376.4473,376.525,376.0391,376.0974,14081.0
2023-04-14 15:50:00,386.94,387.22,386.5,386.87,25203.0,376.0391,376.3112,375.6115,375.9711,25203.0
2023-04-14 15:55:00,386.84,387.84,386.73,387.77,54567.0,375.9419,376.9138,375.835,376.8457,54567.0
2023-04-17 09:30:00,389.32,390.76,389.0,390.76,34827.0,378.3521,379.7515,378.0411,379.7515,34827.0
2023-04-17 09:35:00,390.76,391.05,390.15,390.69,11300.0,379.7515,380.0333,379.1587,379.6835,11300.0
2023-04-17 09:40:00,390.41,392.25,390.41,391.94,15536.0,379.4114,381.1995,379.4114,380.8983,15536.0
2023-04-17 09:45:00,392.5,392.82,391.62,391.72,7817.0,381.4425,381.7535,380.5873,380.6845,7817.0
2023-04-17 09:50:00,391.52,391.98,390.82,390.82,10341.0,380.4901,380.9371,379.8098,379.8098,10341.0
2023-04-17 09:55:00,391.22,391.6,390.84,390.84,9891.0,380.1985,380.5678,379.8292,379.8292,9891.0
2023-04-17 10:00:00,390.81,391.6,390.8,391.36,6370.0,379.8001,380.5678,379.7904,380.3346,6370.0
2023-04-17 10:05:00,391.52,391.88,391.08,391.63,6008.0,380.4901,380.8399,380.0625,380.597,6008.0
2023-04-17 10:10:00,391.48,391.83,391.15,391.83,5770.0,380.4512,380.7914,380.1305,380.7914,5770.0
2023-04-17 10:15:00,391.9,392.12,391.69,392.05,7392.0,380.8594,381.0732,380.6553,381.0052,7392.0
2023-04-17 10:20:00,392.04,392.49,391.91,392.49,4741.0,380.9954,381.4328,380.8691,381.4328,4741.0
2023-04-17 10:25:00,392.5,393.26,392.4,392.94,11230.0,381.4425,382.1811,381.3453,381.8701,11230.0
2023-04-17 10:30:00,392.92,393.1,392.14,392.29,8025.0,381.8506,382.0256,381.0926,381.2384,8025.0
2023-04-17 10:35:00,392.38,392.45,391.53,391.94,12114.0,381.3259,381.3939,380.4998,380.8983,12114.0
2023-04-17 10:40:00,391.85,391.85,391.05,391.27,9990.0,380.8108,380.8108,380.0333,380.2471,9990.0
2023-04-17 10:45:00,391.08,392.12,390.78,392.12,5457.0,380.0625,381.0732,379.7709,381.0732,5457.0
2023-04-17 10:50:00,392.12,392.6,392.02,392.32,5177.0,381.0732,381.5397,380.976,381.2675,5177.0
2023-04-17 10:55:00,392.36,392.36,391.77,392.19,4607.0,381.3064,381.3064,380.733,381.1412,4607.0
2023-04-17 11:00:00,392.28,392.48,391.66,391.67,5229.0,381.2287,381.423,380.6261,380.6359,5229.0
2023-04-17 11:05:00,391.87,392.11,391.5,391.5,2585.0,380.8302,381.0635,380.4707,380.4707,2585.0
2023-04-17 11:10:00,391.76,391.76,391.33,391.33,2555.0,380.7233,380.7233,380.3054,380.3054,2555.0
2023-04-17 11:15:00,391.52,391.93,391.24,391.93,7555.0,380.4901,380.8885,380.218,380.8885,7555.0
2023-04-17 11:20:00,391.82,392.11,391.03,391.54,6943.0,380.7816,381.0635,380.0139,380.5095,6943.0
2023-04-17 11:25:00,391.68,392.08,391.63,391.64,7851.0,380.6456,381.0343,380.597,380.6067,7851.0
2023-04-17 11:30:00,391.5,392.15,391.44,392.11,9105.0,380.4707,381.1023,380.4123,381.0635,9105.0
2023-04-17 11:35:00,391.94,391.94,391.08,391.31,4350.0,380.8983,380.8983,380.0625,380.286,4350.0
2023-04-17 11:40:00,391.46,391.57,391.18,391.48,3274.0,380.4318,380.5387,380.1597,380.4512,3274.0
2023-04-17 11:45:00,391.4,391.73,391.16,391.73,2517.0,380.3735,380.6942,380.1402,380.6942,2517.0
2023-04-17 11:50:00,391.85,392.08,391.84,392.0,2647.0,380.8108,381.0343,380.8011,380.9566,2647.0
2023-04-17 11:55:00,391.96,392.25,391.89,392.25,3163.0,380.9177,381.1995,380.8497,381.1995,3163.0
2023-04-17 12:00:00,392.37,392.75,392.27,392.54,5016.0,381.3161,381.6854,381.219,381.4814,5016.0
2023-04-17 12:05:00,392.61,393.0,392.56,392.88,4042.0,381.5494,381.9284,381.5008,381.8118,4042.0
2023-04-17 12:10:00,393.0,393.01,392.34,392.34,2696.0,381.9284,381.9381,381.287,381.287,2696.0
2023-04-17 12:15:00,392.24,392.47,392.09,392.09,4365.0,381.1898,381.4133,381.044,381.044,4365.0
2023-04-17 12:20:00,392.08,392.08,391.56,391.69,3176.0,381.0343,381.0343,380.529,380.6553,3176.0
2023-04-17 12:25:00,391.68,391.96,391.6,391.71,2622.0,380.6456,380.9177,380.5678,380.6747,2622.0
2023-04-17 12:30:00,391.64,391.64,391.49,391.5,1293.0,380.6067,380.6067,380.4609,380.4707,1293.0
2023-04-17 12:35:00,391.48,391.8,391.48,391.68,2402.0,380.4512,380.7622,380.4512,380.6456,2402.0
2023-04-17 12:40:00,391.67,391.76,391.4,391.5,3020.0,380.6359,380.7233,380.3735,380.4707,3020.0
2023-04-17 12:45:00,391.6,391.76,391.35,391.55,9369.0,380.5678,380.7233,380.3249,380.5192,9369.0
2023-04-17 12:50:00,391.43,391.5,391.18,391.18,3962.0,380.4026,380.4707,380.1597,380.1597,3962.0
2023-04-17 12:55:00,391.28,391.67,391.28,391.41,3238.0,380.2568,380.6359,380.2568,380.3832,3238.0
2023-04-17 13:00:00,391.33,391.65,391.33,391.52,4305.0,380.3054,380.6164,380.3054,380.4901,4305.0
2023-04-17 13:05:00,391.43,391.43,391.06,391.21,5805.0,380.4026,380.4026,380.043,380.1888,5805.0
2023-04-17 13:10:00,391.18,391.6,391.16,391.42,3027.0,380.1597,380.5678,380.1402,380.3929,3027.0
2023-04-17 13:15:00,391.4,391.76,391.39,391.7,2506.0,380.3735,380.7233,380.3637,380.665,2506.0
2023-04-17 13:20:00,391.52,391.53,391.33,391.5,1827.0,380.4901,380.4998,380.3054,380.4707,1827.0
2023-04-17 13:25:00,391.42,391.45,391.32,391.38,1644.0,380.3929,380.4221,380.2957,380.354,1644.0
2023-04-17 13:30:00,391.34,391.49,391.19,391.29,4511.0,380.3152,380.4609,380.1694,380.2666,4511.0
2023-04-17 13:35:00,391.24,391.71,391.09,391.56,4892.0,380.218,380.6747,380.0722,380.529,4892.0
2023-04-17 13:40:00,391.5,391.55,391.31,391.35,2300.0,380.4707,380.5192,380.286,380.3249,2300.0
2023-04-17 13:45:00,391.31,391.31,391.09,391.23,3042.0,380.286,380.286,380.0722,380.2083,3042.0
2023-04-17 13:50:00,391.22,391.22,390.65,390.65,2444.0,380.1985,380.1985,379.6446,379.6446,2444.0
2023-04-17 13:55:00,390.56,390.75,390.46,390.59,6333.0,379.5571,379.7418,379.4599,379.5863,6333.0
2023-04-17 14:00:00,390.53,390.73,390.41,390.45,4201.0,379.528,379.7223,379.4114,379.4502,4201.0
2023-04-17 14:05:00,390.29,390.29,389.93,389.93,3972.0,379.2947,379.2947,378.9449,378.9449,3972.0
2023-04-17 14:10:00,390.02,390.06,389.74,389.74,9849.0,379.0323,379.0712,378.7602,378.7602,9849.0
2023-04-17 14:15:00,389.69,389.69,389.35,389.66,3625.0,378.7116,378.7116,378.3812,378.6825,3625.0
2023-04-17 14:20:00,389.59,389.77,389.57,389.6,1500.0,378.6145,378.7894,378.595,378.6242,1500.0
2023-04-17 14:25:00,389.6,389.85,389.59,389.81,5476.0,378.6242,378.8671,378.6145,378.8283,5476.0
2023-04-17 14:30:00,389.79,390.03,389.68,389.97,3181.0,378.8088,379.0421,378.7019,378.9838,3181.0
2023-04-17 14:35:00,389.97,390.45,389.97,390.43,7833.0,378.9838,379.4502,378.9838,379.4308,7833.0
2023-04-17 14:40:00,390.47,390.76,390.39,390.58,3744.0,379.4697,379.7515,379.3919,379.5766,3744.0
2023-04-17 14:45:00,390.64,390.86,390.64,390.84,2488.0,379.6349,379.8487,379.6349,379.8292,2488.0
2023-04-17 14:50:00,390.93,391.18,390.85,391.05,1932.0,379.9167,380.1597,379.839,380.0333,1932.0
2023-04-17 14:55:00,391.16,391.22,390.93,391.12,3394.0,380.1402,380.1985,379.9167,380.1014,3394.0
2023-04-17 15:00:00,391.23,391.62,391.19,391.3,5896.0,380.2083,380.5873,380.1694,380.2763,5896.0
2023-04-17 15:05:00,391.31,391.31,391.16,391.26,3858.0,380.286,380.286,380.1402,380.2374,3858.0
2023-04-17 15:10:00,391.27,391.3,390.97,390.97,4431.0,380.2471,380.2763,379.9556,379.9556,4431.0
2023-04-17 15:15:00,391.05,391.19,390.85,390.93,9191.0,380.0333,380.1694,379.839,379.9167,9191.0
2023-04-17 15:20:00,391.0,391.03,390.67,390.81,6420.0,379.9847,380.0139,379.664,379.8001,6420.0
2023-04-17 15:25:00,390.73,390.81,390.51,390.77,7520.0,379.7223,379.8001,379.5085,379.7612,7520.0
2023-04-17 15:30:00,390.69,390.95,390.59,390.95,6610.0,379.6835,379.9361,379.5863,379.9361,6610.0
2023-04-17 15:35:00,390.83,390.86,390.0,390.03,15178.0,379.8195,379.8487,379.0129,379.0421,15178.0
2023-04-17 15:40:00,390.13,390.22,389.78,390.08,10796.0,379.1392,379.2267,378.7991,379.0907,10796.0
2023-04-17 15:45:00,390.08,390.46,389.88,390.46,21046.0,379.0907,379.4599,378.8963,379.4599,21046.0
2023-04-17 15:50:00,390.57,390.91,390.48,390.6,23512.0,379.5669,379.8973,379.4794,379.596,23512.0
2023-04-17 15:55:00,390.65,391.43,390.63,391.42,49227.0,379.6446,380.4026,379.6252,380.3929,49227.0
2023-04-18 09:30:00,393.22,396.67,392.0,396.67,37735.0,382.1422,385.495,380.9566,385.495,37735.0
2023-04-18 09:35:00,396.75,397.55,396.26,397.53,21866.0,385.5727,386.3502,385.0966,386.3308,21866.0
2023-04-18 09:40:00,397.57,399.61,397.57,398.76,28101.0,386.3696,388.3522,386.3696,387.5261,28101.0
2023-04-18 09:45:00,398.73,399.35,397.4,397.41,18881.0,387.497,388.0995,386.2044,386.2142,18881.0
2023-04-18 09:50:00,397.31,397.55,395.97,396.54,26447.0,386.117,386.3502,384.8147,385.3687,26447.0
2023-04-18 09:55:00,396.67,396.67,395.05,395.32,16096.0,385.495,385.495,383.9206,384.183,16096.0
2023-04-18 10:00:00,395.55,396.27,395.3,395.6,16716.0,384.4066,385.1063,384.1636,384.4551,16716.0
2023-04-18 10:05:00,395.59,395.76,395.14,395.5,4646.0,384.4454,384.6106,384.0081,384.358,4646.0
2023-04-18 10:10:00,395.29,395.33,394.15,394.54,7518.0,384.1539,384.1928,383.046,383.425,7518.0
2023-04-18 10:15:00,394.63,395.09,394.54,395.0,4061.0,383.5125,383.9595,383.425,383.872,4061.0
2023-04-18 10:20:00,395.13,396.1,395.13,395.55,9243.0,383.9984,384.9411,383.9984,384.4066,9243.0
2023-04-18 10:25:00,395.71,395.85,394.66,395.42,8491.0,384.562,384.6981,383.5416,384.2802,8491.0
2023-04-18 10:30:00,395.42,395.85,394.63,395.49,22321.0,384.2802,384.6981,383.5125,384.3482,22321.0
2023-04-18 10:35:00,395.67,396.1,395.58,395.97,8047.0,384.5232,384.9411,384.4357,384.8147,8047.0
2023-04-18 10:40:00,396.14,396.6,395.98,396.11,6646.0,384.9799,385.427,384.8244,384.9508,6646.0
2023-04-18 10:45:00,396.19,396.37,395.67,395.7,7244.0,385.0285,385.2035,384.5232,384.5523,7244.0
2023-04-18 10:50:00,395.65,395.65,394.49,394.49,10324.0,384.5037,384.5037,383.3764,383.3764,10324.0
2023-04-18 10:55:00,394.5,394.5,393.83,394.26,6383.0,383.3861,383.3861,382.735,383.1529,6383.0
2023-04-18 11:00:00,394.68,395.01,394.54,394.55,6020.0,383.5611,383.8818,383.425,383.4347,6020.0
2023-04-18 11:05:00,394.6,394.97,394.49,394.54,5883.0,383.4833,383.8429,383.3764,383.425,5883.0
2023-04-18 11:10:00,394.53,395.03,394.26,395.03,6613.0,383.4153,383.9012,383.1529,383.9012,6613.0
2023-04-18 11:15:00,395.15,395.43,394.89,395.01,7273.0,384.0178,384.2899,383.7651,383.8818,7273.0
2023-04-18 11:20:00,395.0,395.01,394.54,394.54,4447.0,383.872,383.8818,383.425,383.425,4447.0
2023-04-18 11:25:00,394.72,395.41,394.72,395.41,3392.0,383.5999,384.2705,383.5999,384.2705,3392.0
2023-04-18 11:30:00,395.41,396.0,395.33,395.8,3747.0,384.2705,384.8439,384.1928,384.6495,3747.0
2023-04-18 11:35:00,395.82,395.93,394.99,394.99,3584.0,384.6689,384.7758,383.8623,383.8623,3584.0
2023-04-18 11:40:00,394.97,395.41,394.82,395.03,3657.0,383.8429,384.2705,383.6971,383.9012,3657.0
2023-04-18 11:45:00,395.01,395.7,394.91,395.48,3739.0,383.8818,384.5523,383.7846,384.3385,3739.0
2023-04-18 11:50:00,395.43,395.43,395.08,395.28,5864.0,384.2899,384.2899,383.9498,384.1442,5864.0
2023-04-18 11:55:00,395.3,395.46,395.29,395.44,2525.0,384.1636,384.3191,384.1539,384.2997,2525.0
2023-04-18 12:00:00,395.44,395.97,395.27,395.9,7009.0,384.2997,384.8147,384.1344,384.7467,7009.0
2023-04-18 12:05:00,395.98,396.64,395.96,396.48,17597.0,384.8244,385.4658,384.805,385.3104,17597.0
2023-04-18 12:10:00,396.41,397.17,396.34,397.17,7550.0,385.2423,385.9809,385.1743,385.9809,7550.0
2023-04-18 12:15:00,397.09,397.09,396.16,396.44,11467.0,385.9032,385.9032,384.9994,385.2715,11467.0
2023-04-18 12:20:00,396.34,396.46,396.02,396.05,6339.0,385.1743,385.2909,384.8633,384.8925,6339.0
2023-04-18 12:25:00,395.96,396.2,395.75,395.85,5253.0,384.805,385.0382,384.6009,384.6981,5253.0
2023-04-18 12:30:00,396.0,396.05,395.44,395.86,2973.0,384.8439,384.8925,384.2997,384.7078,2973.0
2023-04-18 12:35:00,395.89,395.94,395.65,395.94,1603.0,384.737,384.7856,384.5037,384.7856,1603.0
2023-04-18 12:40:00,395.83,396.08,395.83,396.0,7193.0,384.6787,384.9216,384.6787,384.8439,7193.0
2023-04-18 12:45:00,395.94,396.28,395.89,396.28,3232.0,384.7856,385.116,384.737,385.116,3232.0
2023-04-18 12:50:00,396.29,396.37,395.82,396.01,8310.0,385.1257,385.2035,384.6689,384.8536,8310.0
2023-04-18 12:55:00,396.05,396.25,395.85,396.24,4100.0,384.8925,385.0868,384.6981,385.0771,4100.0
2023-04-18 13:00:00,396.22,396.33,395.97,395.97,5816.0,385.0577,385.1646,384.8147,384.8147,5816.0
2023-04-18 13:05:00,395.92,396.49,395.91,396.48,4209.0,384.7661,385.3201,384.7564,385.3104,4209.0
2023-04-18 13:10:00,396.3,396.39,396.09,396.09,4726.0,385.1354,385.2229,384.9313,384.9313,4726.0
2023-04-18 13:15:00,395.94,396.4,395.9,396.28,3814.0,384.7856,385.2326,384.7467,385.116,3814.0
2023-04-18 13:20:00,396.16,396.45,396.15,396.37,2317.0,384.9994,385.2812,384.9897,385.2035,2317.0
2023-04-18 13:25:00,396.35,396.77,396.34,396.64,5456.0,385.184,385.5922,385.1743,385.4658,5456.0
2023-04-18 13:30:00,396.58,397.19,396.57,397.08,2180.0,385.4075,386.0004,385.3978,385.8935,2180.0
2023-04-18 13:35:00,396.97,397.17,396.41,396.5,21209.0,385.7865,385.9809,385.2423,385.3298,21209.0
2023-04-18 13:40:00,396.58,397.01,396.45,397.01,4463.0,385.4075,385.8254,385.2812,385.8254,4463.0
2023-04-18 13:45:00,396.93,397.31,396.79,397.02,10098.0,385.7477,386.117,385.6116,385.8351,10098.0
2023-04-18 13:50:00,397.1,397.1,396.58,396.75,5443.0,385.9129,385.9129,385.4075,385.5727,5443.0
2023-04-18 13:55:00,396.73,396.84,396.35,396.56,3022.0,385.5533,385.6602,385.184,385.3881,3022.0
2023-04-18 14:00:00,396.55,396.77,396.51,396.77,2856.0,385.3784,385.5922,385.3395,385.5922,2856.0
2023-04-18 14:05:00,396.71,396.71,396.33,396.33,5484.0,385.5339,385.5339,385.1646,385.1646,5484.0
2023-04-18 14:10:00,396.22,396.54,396.04,396.23,6385.0,385.0577,385.3687,384.8827,385.0674,6385.0
2023-04-18 14:15:00,396.23,396.48,396.1,396.22,5351.0,385.0674,385.3104,384.9411,385.0577,5351.0
2023-04-18 14:20:00,396.22,396.76,396.12,396.76,1794.0,385.0577,385.5825,384.9605,385.5825,1794.0
2023-04-18 14:25:00,396.7,397.03,396.7,396.95,4837.0,385.5242,385.8449,385.5242,385.7671,4837.0
2023-04-18 14:30:00,396.8,396.92,396.73,396.74,5721.0,385.6213,385.738,385.5533,385.563,5721.0
2023-04-18 14:35:00,396.85,397.05,396.8,396.93,2444.0,385.6699,385.8643,385.6213,385.7477,2444.0
2023-04-18 14:40:00,396.86,396.86,396.48,396.49,6167.0,385.6796,385.6796,385.3104,385.3201,6167.0
2023-04-18 14:45:00,396.48,396.75,396.06,396.36,6933.0,385.3104,385.5727,384.9022,385.1937,6933.0
2023-04-18 14:50:00,396.43,396.88,396.42,396.85,1957.0,385.2618,385.6991,385.252,385.6699,1957.0
2023-04-18 14:55:00,396.76,397.18,396.76,397.08,5951.0,385.5825,385.9906,385.5825,385.8935,5951.0
2023-04-18 15:00:00,397.15,397.15,396.65,397.0,8526.0,385.9615,385.9615,385.4756,385.8157,8526.0
2023-04-18 15:05:00,397.17,397.29,396.97,396.97,7275.0,385.9809,386.0975,385.7865,385.7865,7275.0
2023-04-18 15:10:00,397.07,397.19,396.96,397.02,6363.0,385.8837,386.0004,385.7768,385.8351,6363.0
2023-04-18 15:15:00,396.87,396.99,396.8,396.99,3600.0,385.6894,385.806,385.6213,385.806,3600.0
2023-04-18 15:20:00,397.1,397.26,396.8,396.85,5448.0,385.9129,386.0684,385.6213,385.6699,5448.0
2023-04-18 15:25:00,396.86,397.19,396.81,396.95,5442.0,385.6796,386.0004,385.6311,385.7671,5442.0
2023-04-18 15:30:00,396.87,397.18,396.71,397.0,6298.0,385.6894,385.9906,385.5339,385.8157,6298.0
2023-04-18 15:35:00,397.11,397.25,396.36,396.58,17904.0,385.9226,386.0587,385.1937,385.4075,17904.0
2023-04-18 15:40:00,396.6,396.74,396.26,396.61,14587.0,385.427,385.563,385.0966,385.4367,14587.0
2023-04-18 15:45:00,396.61,396.77,396.41,396.67,13004.0,385.4367,385.5922,385.2423,385.495,13004.0
2023-04-18 15:50:00,396.66,396.84,396.47,396.6,31549.0,385.4853,385.6602,385.3006,385.427,31549.0
2023-04-18 15:55:00,396.59,396.94,396.49,396.63,76972.0,385.4173,385.7574,385.3201,385.4561,76972.0
2023-04-19 09:30:00,395.24,396.39,395.0,395.27,22798.0,384.1053,385.2229,383.872,384.1344,22798.0
2023-04-19 09:35:00,395.17,395.17,394.04,394.22,5644.0,384.0373,384.0373,382.9391,383.114,5644.0
2023-04-19 09:40:00,394.22,394.25,392.72,392.73,13032.0,383.114,383.1432,381.6563,381.666,13032.0
2023-04-19 09:45:00,392.48,392.79,391.57,392.26,11252.0,381.423,381.7243,380.5387,381.2092,11252.0
2023-04-19 09:50:00,392.28,392.6,392.12,392.14,6737.0,381.2287,381.5397,381.0732,381.0926,6737.0
2023-04-19 09:55:00,392.18,392.38,391.4,392.07,10510.0,381.1315,381.3259,380.3735,381.0246,10510.0
2023-04-19 10:00:00,391.98,392.13,391.51,391.72,5056.0,380.9371,381.0829,380.4804,380.6845,5056.0
2023-04-19 10:05:00,391.79,392.76,391.54,392.68,3521.0,380.7525,381.6952,380.5095,381.6174,3521.0
2023-04-19 10:10:00,392.8,392.99,392.53,392.65,6664.0,381.734,381.9187,381.4716,381.5883,6664.0
2023-04-19 10:15:00,392.45,392.86,392.35,392.7,5816.0,381.3939,381.7923,381.2967,381.6368,5816.0
2023-04-19 10:20:00,392.7,393.2,392.39,393.12,5055.0,381.6368,382.1228,381.3356,382.045,5055.0
2023-04-19 10:25:00,392.99,393.48,392.77,393.02,5641.0,381.9187,382.3949,381.7049,381.9478,5641.0
2023-04-19 10:30:00,393.15,393.16,392.25,392.26,3102.0,382.0742,382.0839,381.1995,381.2092,3102.0
2023-04-19 10:35:00,392.27,392.58,391.73,392.19,2620.0,381.219,381.5202,380.6942,381.1412,2620.0
2023-04-19 10:40:00,392.22,392.32,391.92,392.28,4446.0,381.1704,381.2675,380.8788,381.2287,4446.0
2023-04-19 10:45:00,392.3,392.3,391.58,391.58,2824.0,381.2481,381.2481,380.5484,380.5484,2824.0
2023-04-19 10:50:00,391.56,392.32,391.25,392.03,6931.0,380.529,381.2675,380.2277,380.9857,6931.0
2023-04-19 10:55:00,391.92,392.09,391.84,391.88,3249.0,380.8788,381.044,380.8011,380.8399,3249.0
2023-04-19 11:00:00,392.16,392.22,391.66,391.66,4382.0,381.1121,381.1704,380.6261,380.6261,4382.0
2023-04-19 11:05:00,391.62,391.63,391.12,391.26,4792.0,380.5873,380.597,380.1014,380.2374,4792.0
2023-04-19 11:10:00,391.29,391.46,391.16,391.46,2663.0,380.2666,380.4318,380.1402,380.4318,2663.0
2023-04-19 11:15:00,391.4,391.75,391.24,391.29,2655.0,380.3735,380.7136,380.218,380.2666,2655.0
2023-04-19 11:20:00,391.3,391.54,391.15,391.17,5601.0,380.2763,380.5095,380.1305,380.1499,5601.0
2023-04-19 11:25:00,391.11,391.32,390.62,390.7,3052.0,380.0916,380.2957,379.6154,379.6932,3052.0
2023-04-19 11:30:00,390.69,390.69,390.16,390.55,5617.0,379.6835,379.6835,379.1684,379.5474,5617.0
2023-04-19 11:35:00,390.54,390.87,390.33,390.67,4470.0,379.5377,379.8584,379.3336,379.664,4470.0
2023-04-19 11:40:00,390.65,390.79,390.48,390.54,1816.0,379.6446,379.7807,379.4794,379.5377,1816.0
2023-04-19 11:45:00,390.54,390.54,390.24,390.41,1916.0,379.5377,379.5377,379.2461,379.4114,1916.0
2023-04-19 11:50:00,390.33,390.49,390.12,390.21,4496.0,379.3336,379.4891,379.1295,379.217,4496.0
2023-04-19 11:55:00,390.21,390.73,390.21,390.7,3221.0,379.217,379.7223,379.217,379.6932,3221.0
2023-04-19 12:00:00,390.74,391.1,390.7,390.75,2416.0,379.7321,380.0819,379.6932,379.7418,2416.0
2023-04-19 12:05:00,390.66,391.08,390.52,391.05,4293.0,379.6543,380.0625,379.5183,380.0333,4293.0
2023-04-19 12:10:00,391.09,391.26,391.09,391.25,1794.0,380.0722,380.2374,380.0722,380.2277,1794.0
2023-04-19 12:15:00,391.4,391.72,391.39,391.54,2494.0,380.3735,380.6845,380.3637,380.5095,2494.0
2023-04-19 12:20:00,391.45,391.58,391.37,391.58,2382.0,380.4221,380.5484,380.3443,380.5484,2382.0
2023-04-19 12:25:00,391.7,392.06,391.7,391.85,4050.0,380.665,381.0149,380.665,380.8108,4050.0
2023-04-19 12:30:00,391.93,392.07,391.82,392.06,1738.0,380.8885,381.0246,380.7816,381.0149,1738.0
2023-04-19 12:35:00,391.95,392.16,391.85,391.88,1888.0,380.908,381.1121,380.8108,380.8399,1888.0
2023-04-19 12:40:00,391.97,392.13,391.97,392.13,950.0,380.9274,381.0829,380.9274,381.0829,950.0
2023-04-19 12:45:00,392.14,392.15,391.95,392.03,1942.0,381.0926,381.1023,380.908,380.9857,1942.0
2023-04-19 12:50:00,391.93,392.48,391.93,392.48,3326.0,380.8885,381.423,380.8885,381.423,3326.0
2023-04-19 12:55:00,392.48,392.48,392.35,392.35,1984.0,381.423,381.423,381.2967,381.2967,1984.0
2023-04-19 13:00:00,392.5,392.56,392.38,392.38,1713.0,381.4425,381.5008,381.3259,381.3259,1713.0
2023-04-19 13:05:00,392.45,392.66,392.44,392.49,3863.0,381.3939,381.598,381.3842,381.4328,3863.0
2023-04-19 13:10:00,392.63,392.73,392.37,392.73,5346.0,381.5688,381.666,381.3161,381.666,5346.0
2023-04-19 13:15:00,392.65,392.79,392.2,392.32,3293.0,381.5883,381.7243,381.1509,381.2675,3293.0
2023-04-19 13:20:00,392.31,392.32,392.04,392.19,3752.0,381.2578,381.2675,380.9954,381.1412,3752.0
2023-04-19 13:25:00,392.21,392.29,391.67,391.92,5804.0,381.1606,381.2384,380.6359,380.8788,5804.0
2023-04-19 13:30:00,392.08,392.57,392.01,392.35,2870.0,381.0343,381.5105,380.9663,381.2967,2870.0
2023-04-19 13:35:00,392.35,392.42,392.11,392.42,1521.0,381.2967,381.3647,381.0635,381.3647,1521.0
2023-04-19 13:40:00,392.42,392.56,392.37,392.44,2406.0,381.3647,381.5008,381.3161,381.3842,2406.0
2023-04-19 13:45:00,392.44,392.62,392.31,392.45,7743.0,381.3842,381.5591,381.2578,381.3939,7743.0
2023-04-19 13:50:00,392.53,392.86,392.49,392.75,2907.0,381.4716,381.7923,381.4328,381.6854,2907.0
2023-04-19 13:55:00,392.8,392.93,392.73,392.93,1400.0,381.734,381.8604,381.666,381.8604,1400.0
2023-04-19 14:00:00,392.85,393.25,392.5,392.5,5080.0,381.7826,382.1713,381.4425,381.4425,5080.0
2023-04-19 14:05:00,392.44,392.79,392.38,392.47,2295.0,381.3842,381.7243,381.3259,381.4133,2295.0
2023-04-19 14:10:00,392.47,392.6,392.29,392.47,4198.0,381.4133,381.5397,381.2384,381.4133,4198.0
2023-04-19 14:15:00,392.45,392.48,392.29,392.44,4051.0,381.3939,381.423,381.2384,381.3842,4051.0
2023-04-19 14:20:00,392.44,392.44,391.91,391.92,9824.0,381.3842,381.3842,380.8691,380.8788,9824.0
2023-04-19 14:25:00,391.97,392.95,391.91,392.93,5423.0,380.9274,381.8798,380.8691,381.8604,5423.0
2023-04-19 14:30:00,392.94,393.26,392.94,393.19,6062.0,381.8701,382.1811,381.8701,382.113,6062.0
2023-04-19 14:35:00,393.17,393.27,393.01,393.11,5310.0,382.0936,382.1908,381.9381,382.0353,5310.0
2023-04-19 14:40:00,393.2,393.42,393.19,393.25,3665.0,382.1228,382.3366,382.113,382.1713,3665.0
2023-04-19 14:45:00,393.19,393.43,392.85,393.4,4814.0,382.113,382.3463,381.7826,382.3171,4814.0
2023-04-19 14:50:00,393.31,393.36,392.99,393.36,4586.0,382.2297,382.2783,381.9187,382.2783,4586.0
2023-04-19 14:55:00,393.36,393.63,393.36,393.63,3786.0,382.2783,382.5406,382.2783,382.5406,3786.0
2023-04-19 15:00:00,393.65,393.78,393.41,393.68,8320.0,382.5601,382.6864,382.3268,382.5892,8320.0
2023-04-19 15:05:00,393.62,393.62,393.28,393.3,4867.0,382.5309,382.5309,382.2005,382.2199,4867.0
2023-04-19 15:10:00,393.31,393.78,393.31,393.56,7279.0,382.2297,382.6864,382.2297,382.4726,7279.0
2023-04-19 15:15:00,393.61,393.64,393.4,393.48,4316.0,382.5212,382.5504,382.3171,382.3949,4316.0
2023-04-19 15:20:00,393.44,393.55,393.25,393.36,5473.0,382.356,382.4629,382.1713,382.2783,5473.0
2023-04-19 15:25:00,393.34,393.5,393.13,393.13,5378.0,382.2588,382.4143,382.0547,382.0547,5378.0
2023-04-19 15:30:00,393.02,393.05,392.62,392.65,10144.0,381.9478,381.977,381.5591,381.5883,10144.0
2023-04-19 15:35:00,392.69,392.69,392.43,392.6,5780.0,381.6271,381.6271,381.3745,381.5397,5780.0
2023-04-19 15:40:00,392.62,392.79,392.4,392.4,7711.0,381.5591,381.7243,381.3453,381.3453,7711.0
2023-04-19 15:45:00,392.43,392.46,391.65,392.39,12273.0,381.3745,381.4036,380.6164,381.3356,12273.0
2023-04-19 15:50:00,392.51,392.71,391.75,391.81,20981.0,381.4522,381.6466,380.7136,380.7719,20981.0
2023-04-19 15:55:00,391.69,392.95,391.69,392.88,44339.0,380.6553,381.8798,380.6553,381.8118,44339.0
2023-04-20 09:30:00,390.72,391.36,389.02,389.85,41677.0,379.7126,380.3346,378.0605,378.8671,41677.0
2023-04-20 09:35:00,390.0,390.0,389.15,389.56,5754.0,379.0129,379.0129,378.1869,378.5853,5754.0
2023-04-20 09:40:00,389.65,389.65,388.89,389.02,8491.0,378.6728,378.6728,377.9342,378.0605,8491.0
2023-04-20 09:45:00,388.98,389.22,386.01,387.29,30082.0,378.0216,378.2549,375.1353,376.3793,30082.0
2023-04-20 09:50:00,387.09,387.28,386.3,386.88,10405.0,376.1849,376.3695,375.4171,375.9808,10405.0
2023-04-20 09:55:00,386.78,388.37,386.64,388.08,6534.0,375.8836,377.4288,375.7476,377.147,6534.0
2023-04-20 10:00:00,388.16,388.24,387.43,387.47,5126.0,377.2247,377.3025,376.5153,376.5542,5126.0
2023-04-20 10:05:00,387.36,388.01,387.28,387.75,6899.0,376.4473,377.079,376.3695,376.8263,6899.0
2023-04-20 10:10:00,387.93,389.05,387.88,389.04,6519.0,377.0012,378.0897,376.9526,378.08,6519.0
2023-04-20 10:15:00,388.94,389.08,387.89,388.45,4185.0,377.9828,378.1188,376.9624,377.5066,4185.0
2023-04-20 10:20:00,388.63,388.63,387.98,388.09,3276.0,377.6815,377.6815,377.0498,377.1567,3276.0
2023-04-20 10:25:00,388.14,388.97,388.1,388.8,4402.0,377.2053,378.0119,377.1664,377.8467,4402.0
2023-04-20 10:30:00,388.93,389.45,388.93,389.33,11742.0,377.9731,378.4784,377.9731,378.3618,11742.0
2023-04-20 10:35:00,389.32,389.62,389.21,389.28,4741.0,378.3521,378.6436,378.2452,378.3132,4741.0
2023-04-20 10:40:00,389.28,389.4,389.18,389.21,2375.0,378.3132,378.4298,378.216,378.2452,2375.0
2023-04-20 10:45:00,389.18,389.25,388.82,388.9,7803.0,378.216,378.284,377.8662,377.9439,7803.0
2023-04-20 10:50:00,389.0,389.01,388.58,389.0,4403.0,378.0411,378.0508,377.6329,378.0411,4403.0
2023-04-20 10:55:00,388.95,389.76,388.81,389.65,11279.0,377.9925,378.7797,377.8564,378.6728,11279.0
2023-04-20 11:00:00,389.75,390.82,389.65,390.81,9119.0,378.77,379.8098,378.6728,379.8001,9119.0
2023-04-20 11:05:00,390.6,391.1,390.33,391.1,10288.0,379.596,380.0819,379.3336,380.0819,10288.0
2023-04-20 11:10:00,391.1,391.2,390.89,391.0,3254.0,380.0819,380.1791,379.8778,379.9847,3254.0
2023-04-20 11:15:00,390.99,391.11,390.63,390.75,6431.0,379.975,380.0916,379.6252,379.7418,6431.0
2023-04-20 11:20:00,390.73,391.12,390.44,391.12,6680.0,379.7223,380.1014,379.4405,380.1014,6680.0
2023-04-20 11:25:00,391.11,391.11,390.76,390.96,4326.0,380.0916,380.0916,379.7515,379.9459,4326.0
2023-04-20 11:30:00,391.25,391.25,390.88,390.99,5711.0,380.2277,380.2277,379.8681,379.975,5711.0
2023-04-20 11:35:00,390.99,391.56,390.93,391.09,5339.0,379.975,380.529,379.9167,380.0722,5339.0
2023-04-20 11:40:00,391.0,391.23,390.85,391.23,5955.0,379.9847,380.2083,379.839,380.2083,5955.0
2023-04-20 11:45:00,391.12,391.25,390.91,391.25,3707.0,380.1014,380.2277,379.8973,380.2277,3707.0
2023-04-20 11:50:00,391.19,391.24,390.68,390.7,4094.0,380.1694,380.218,379.6738,379.6932,4094.0
2023-04-20 11:55:00,390.53,391.3,390.53,391.1,6516.0,379.528,380.2763,379.528,380.0819,6516.0
2023-04-20 12:00:00,391.23,391.33,390.92,390.92,4871.0,380.2083,380.3054,379.907,379.907,4871.0
2023-04-20 12:05:00,390.79,391.0,390.66,390.98,1900.0,379.7807,379.9847,379.6543,379.9653,1900.0
2023-04-20 12:10:00,391.06,391.62,391.06,391.34,4800.0,380.043,380.5873,380.043,380.3152,4800.0
2023-04-20 12:15:00,391.4,391.53,391.2,391.24,6256.0,380.3735,380.4998,380.1791,380.218,6256.0
2023-04-20 12:20:00,391.36,391.9,391.36,391.9,4522.0,380.3346,380.8594,380.3346,380.8594,4522.0
2023-04-20 12:25:00,391.79,391.97,391.57,391.77,5001.0,380.7525,380.9274,380.5387,380.733,5001.0
2023-04-20 12:30:00,391.78,391.88,391.42,391.68,4761.0,380.7428,380.8399,380.3929,380.6456,4761.0
2023-04-20 12:35:00,391.66,391.73,391.28,391.28,2900.0,380.6261,380.6942,380.2568,380.2568,2900.0
2023-04-20 12:40:00,391.21,391.54,391.21,391.43,3916.0,380.1888,380.5095,380.1888,380.4026,3916.0
2023-04-20 12:45:00,391.49,391.5,391.01,391.01,7811.0,380.4609,380.4707,379.9945,379.9945,7811.0
2023-04-20 12:50:00,390.95,391.25,390.95,391.21,3391.0,379.9361,380.2277,379.9361,380.1888,3391.0
2023-04-20 12:55:00,391.11,391.31,391.01,391.04,2494.0,380.0916,380.286,379.9945,380.0236,2494.0
2023-04-20 13:00:00,391.13,391.39,391.0,391.14,4644.0,380.1111,380.3637,379.9847,380.1208,4644.0
2023-04-20 13:05:00,391.21,391.28,391.11,391.25,7036.0,380.1888,380.2568,380.0916,380.2277,7036.0
2023-04-20 13:10:00,391.21,391.64,391.06,391.42,7024.0,380.1888,380.6067,380.043,380.3929,7024.0
2023-04-20 13:15:00,391.27,391.3,391.21,391.26,902.0,380.2471,380.2763,380.1888,380.2374,902.0
2023-04-20 13:20:00,391.19,391.19,390.86,390.99,4222.0,380.1694,380.1694,379.8487,379.975,4222.0
2023-04-20 13:25:00,390.98,391.0,390.86,390.97,3159.0,379.9653,379.9847,379.8487,379.9556,3159.0
2023-04-20 13:30:00,391.05,391.12,391.01,391.05,3450.0,380.0333,380.1014,379.9945,380.0333,3450.0
2023-04-20 13:35:00,391.13,391.4,391.13,391.34,5055.0,380.1111,380.3735,380.1111,380.3152,5055.0
2023-04-20 13:40:00,391.4,391.71,391.4,391.7,2902.0,380.3735,380.6747,380.3735,380.665,2902.0
2023-04-20 13:45:00,391.7,391.97,391.69,391.85,2607.0,380.665,380.9274,380.6553,380.8108,2607.0
2023-04-20 13:50:00,391.82,392.35,391.63,392.35,4761.0,380.7816,381.2967,380.597,381.2967,4761.0
2023-04-20 13:55:00,392.36,392.38,391.99,392.11,5292.0,381.3064,381.3259,380.9468,381.0635,5292.0
2023-04-20 14:00:00,392.11,392.11,391.55,391.55,4935.0,381.0635,381.0635,380.5192,380.5192,4935.0
2023-04-20 14:05:00,391.57,391.71,391.37,391.38,4591.0,380.5387,380.6747,380.3443,380.354,4591.0
2023-04-20 14:10:00,391.58,391.59,391.39,391.48,3299.0,380.5484,380.5581,380.3637,380.4512,3299.0
2023-04-20 14:15:00,391.47,391.5,391.19,391.44,4505.0,380.4415,380.4707,380.1694,380.4123,4505.0
2023-04-20 14:20:00,391.41,391.57,391.4,391.51,1602.0,380.3832,380.5387,380.3735,380.4804,1602.0
2023-04-20 14:25:00,391.54,391.74,391.48,391.59,2599.0,380.5095,380.7039,380.4512,380.5581,2599.0
2023-04-20 14:30:00,391.59,391.6,391.05,391.09,4582.0,380.5581,380.5678,380.0333,380.0722,4582.0
2023-04-20 14:35:00,391.0,391.0,390.18,390.34,4655.0,379.9847,379.9847,379.1878,379.3433,4655.0
2023-04-20 14:40:00,390.39,390.44,389.96,390.42,12073.0,379.3919,379.4405,378.974,379.4211,12073.0
2023-04-20 14:45:00,390.4,390.72,390.34,390.53,2326.0,379.4016,379.7126,379.3433,379.528,2326.0
2023-04-20 14:50:00,390.67,390.84,390.6,390.74,3735.0,379.664,379.8292,379.596,379.7321,3735.0
2023-04-20 14:55:00,390.64,390.82,390.58,390.64,1800.0,379.6349,379.8098,379.5766,379.6349,1800.0
2023-04-20 15:00:00,390.58,390.76,390.34,390.34,4638.0,379.5766,379.7515,379.3433,379.3433,4638.0
2023-04-20 15:05:00,390.26,390.52,390.19,390.46,5865.0,379.2656,379.5183,379.1976,379.4599,5865.0
2023-04-20 15:10:00,390.37,390.4,390.09,390.22,10504.0,379.3725,379.4016,379.1004,379.2267,10504.0
2023-04-20 15:15:00,390.26,390.4,389.99,390.1,18441.0,379.2656,379.4016,379.0032,379.1101,18441.0
2023-04-20 15:20:00,390.0,390.33,389.72,390.22,9337.0,379.0129,379.3336,378.7408,379.2267,9337.0
2023-04-20 15:25:00,390.17,390.33,389.37,389.37,9618.0,379.1781,379.3336,378.4007,378.4007,9618.0
2023-04-20 15:30:00,389.46,389.92,389.16,389.69,26959.0,378.4881,378.9352,378.1966,378.7116,26959.0
2023-04-20 15:35:00,389.68,389.84,389.33,389.83,17080.0,378.7019,378.8574,378.3618,378.8477,17080.0
2023-04-20 15:40:00,389.82,389.82,389.34,389.43,14277.0,378.838,378.838,378.3715,378.459,14277.0
2023-04-20 15:45:00,389.43,389.59,388.96,389.59,35642.0,378.459,378.6145,378.0022,378.6145,35642.0
2023-04-20 15:50:00,389.63,390.08,389.28,390.08,37160.0,378.6533,379.0907,378.3132,379.0907,37160.0
2023-04-20 15:55:00,390.13,390.59,389.86,390.51,86370.0,379.1392,379.5863,378.8769,379.5085,86370.0
2023-04-21 09:30:00,389.91,389.91,386.36,386.48,56982.0,378.9254,378.9254,375.4755,375.5921,56982.0
2023-04-21 09:35:00,386.0,386.63,385.6,386.4,9951.0,375.1256,375.7378,374.7369,375.5143,9951.0
2023-04-21 09:40:00,386.38,388.49,386.37,388.49,13638.0,375.4949,377.5454,375.4852,377.5454,13638.0
2023-04-21 09:45:00,388.05,390.23,388.05,390.23,12504.0,377.1178,379.2364,377.1178,379.2364,12504.0
2023-04-21 09:50:00,390.53,390.53,388.4,388.4,8283.0,379.528,379.528,377.458,377.458,8283.0
2023-04-21 09:55:00,387.94,388.6,387.71,388.29,5144.0,377.0109,377.6523,376.7874,377.3511,5144.0
2023-04-21 10:00:00,388.07,388.11,386.39,387.05,9161.0,377.1373,377.1762,375.5046,376.146,9161.0
2023-04-21 10:05:00,387.42,387.77,387.0,387.54,3367.0,376.5056,376.8457,376.0974,376.6222,3367.0
2023-04-21 10:10:00,387.56,388.3,387.43,388.2,5390.0,376.6416,377.3608,376.5153,377.2636,5390.0
2023-04-21 10:15:00,388.22,388.78,387.81,388.48,6050.0,377.2831,377.8273,376.8846,377.5357,6050.0
2023-04-21 10:20:00,388.57,388.63,387.73,387.8,5188.0,377.6232,377.6815,376.8069,376.8749,5188.0
2023-04-21 10:25:00,387.78,388.02,387.6,387.69,6343.0,376.8555,377.0887,376.6805,376.768,6343.0
2023-04-21 10:30:00,387.56,388.45,387.56,388.44,3947.0,376.6416,377.5066,376.6416,377.4969,3947.0
2023-04-21 10:35:00,388.29,388.29,387.0,387.36,7509.0,377.3511,377.3511,376.0974,376.4473,7509.0
2023-04-21 10:40:00,387.24,387.26,385.46,385.46,7086.0,376.3307,376.3501,374.6008,374.6008,7086.0
2023-04-21 10:45:00,385.46,386.2,385.3,386.19,7384.0,374.6008,375.32,374.4453,375.3102,7384.0
2023-04-21 10:50:00,386.23,386.25,385.51,385.95,5967.0,375.3491,375.3686,374.6494,375.077,5967.0
2023-04-21 10:55:00,385.9,386.21,385.81,386.21,6097.0,375.0284,375.3297,374.9409,375.3297,6097.0
2023-04-21 11:00:00,386.48,386.85,386.06,386.85,6286.0,375.5921,375.9517,375.1839,375.9517,6286.0
2023-04-21 11:05:00,386.66,386.78,385.99,386.08,6620.0,375.767,375.8836,375.1159,375.2033,6620.0
2023-04-21 11:10:00,386.15,386.48,386.15,386.3,3431.0,375.2714,375.5921,375.2714,375.4171,3431.0
2023-04-21 11:15:00,386.24,386.5,385.94,386.42,4189.0,375.3588,375.6115,375.0673,375.5338,4189.0
2023-04-21 11:20:00,386.44,386.99,386.44,386.78,4125.0,375.5532,376.0877,375.5532,375.8836,4125.0
2023-04-21 11:25:00,386.75,386.75,386.39,386.65,2858.0,375.8545,375.8545,375.5046,375.7573,2858.0
2023-04-21 11:30:00,386.74,387.04,386.67,386.9,3317.0,375.8447,376.1363,375.7767,376.0002,3317.0
2023-04-21 11:35:00,387.09,387.17,386.14,386.36,4764.0,376.1849,376.2626,375.2617,375.4755,4764.0
2023-04-21 11:40:00,386.36,386.99,386.36,386.49,7141.0,375.4755,376.0877,375.4755,375.6018,7141.0
2023-04-21 11:45:00,386.54,386.83,386.22,386.23,2273.0,375.6504,375.9322,375.3394,375.3491,2273.0
2023-04-21 11:50:00,386.09,386.69,386.08,386.69,3215.0,375.2131,375.7962,375.2033,375.7962,3215.0
2023-04-21 11:55:00,386.64,387.77,386.64,387.59,4169.0,375.7476,376.8457,375.7476,376.6708,4169.0
2023-04-21 12:00:00,387.65,387.73,387.29,387.46,2447.0,376.7291,376.8069,376.3793,376.5445,2447.0
2023-04-21 12:05:00,387.51,387.67,387.2,387.3,4429.0,376.5931,376.7485,376.2918,376.389,4429.0
2023-04-21 12:10:00,387.31,387.68,387.21,387.58,4250.0,376.3987,376.7583,376.3015,376.6611,4250.0
2023-04-21 12:15:00,387.61,387.62,387.29,387.42,3428.0,376.6902,376.7,376.3793,376.5056,3428.0
2023-04-21 12:20:00,387.61,387.61,386.99,387.6,7060.0,376.6902,376.6902,376.0877,376.6805,7060.0
2023-04-21 12:25:00,387.51,387.52,386.99,387.23,6617.0,376.5931,376.6028,376.0877,376.3209,6617.0
2023-04-21 12:30:00,387.24,387.39,386.91,387.02,4548.0,376.3307,376.4764,376.01,376.1169,4548.0
2023-04-21 12:35:00,387.01,387.24,386.98,387.09,4804.0,376.1071,376.3307,376.078,376.1849,4804.0
2023-04-21 12:40:00,387.09,387.48,386.94,387.38,6475.0,376.1849,376.5639,376.0391,376.4667,6475.0
2023-04-21 12:45:00,387.47,387.47,386.77,386.77,3989.0,376.5542,376.5542,375.8739,375.8739,3989.0
2023-04-21 12:50:00,386.71,387.14,386.67,387.11,5098.0,375.8156,376.2335,375.7767,376.2043,5098.0
2023-04-21 12:55:00,387.11,387.24,386.87,386.91,4757.0,376.2043,376.3307,375.9711,376.01,4757.0
2023-04-21 13:00:00,386.94,387.39,386.94,387.13,4638.0,376.0391,376.4764,376.0391,376.2238,4638.0
2023-04-21 13:05:00,387.19,387.54,387.15,387.43,2702.0,376.2821,376.6222,376.2432,376.5153,2702.0
2023-04-21 13:10:00,387.43,387.45,387.0,387.15,3515.0,376.5153,376.5347,376.0974,376.2432,3515.0
2023-04-21 13:15:00,387.16,387.16,386.75,386.75,4508.0,376.2529,376.2529,375.8545,375.8545,4508.0
2023-04-21 13:20:00,386.86,386.95,386.71,386.82,5761.0,375.9614,376.0488,375.8156,375.9225,5761.0
2023-04-21 13:25:00,386.91,386.93,386.43,386.55,3869.0,376.01,376.0294,375.5435,375.6601,3869.0
2023-04-21 13:30:00,386.63,387.02,386.63,386.94,4172.0,375.7378,376.1169,375.7378,376.0391,4172.0
2023-04-21 13:35:00,386.97,387.38,386.96,387.18,8075.0,376.0683,376.4667,376.0586,376.2724,8075.0
2023-04-21 13:40:00,387.13,387.58,387.0,387.18,9988.0,376.2238,376.6611,376.0974,376.2724,9988.0
2023-04-21 13:45:00,387.18,387.19,386.88,386.88,4492.0,376.2724,376.2821,375.9808,375.9808,4492.0
2023-04-21 13:50:00,386.88,386.9,386.47,386.79,7443.0,375.9808,376.0002,375.5824,375.8933,7443.0
2023-04-21 13:55:00,386.73,386.79,386.44,386.51,4395.0,375.835,375.8933,375.5532,375.6212,4395.0
2023-04-21 14:00:00,386.5,387.04,386.44,386.52,7496.0,375.6115,376.1363,375.5532,375.6309,7496.0
2023-04-21 14:05:00,386.39,386.86,386.24,386.41,8125.0,375.5046,375.9614,375.3588,375.524,8125.0
2023-04-21 14:10:00,386.43,386.82,386.14,386.81,10682.0,375.5435,375.9225,375.2617,375.9128,10682.0
2023-04-21 14:15:00,386.76,386.79,386.13,386.13,4042.0,375.8642,375.8933,375.2519,375.2519,4042.0
2023-04-21 14:20:00,386.26,386.32,385.83,386.17,6775.0,375.3783,375.4366,374.9604,375.2908,6775.0
2023-04-21 14:25:00,386.08,386.69,386.0,386.63,10745.0,375.2033,375.7962,375.1256,375.7378,10745.0
2023-04-21 14:30:00,386.63,386.74,386.24,386.6,7186.0,375.7378,375.8447,375.3588,375.7087,7186.0
2023-04-21 14:35:00,386.6,386.65,386.25,386.53,6645.0,375.7087,375.7573,375.3686,375.6407,6645.0
2023-04-21 14:40:00,386.5,386.58,386.15,386.15,5764.0,375.6115,375.6893,375.2714,375.2714,5764.0
2023-04-21 14:45:00,386.05,386.52,385.95,386.45,5758.0,375.1742,375.6309,375.077,375.5629,5758.0
2023-04-21 14:50:00,386.44,386.77,386.29,386.66,6506.0,375.5532,375.8739,375.4074,375.767,6506.0
2023-04-21 14:55:00,386.77,387.05,386.67,386.96,6029.0,375.8739,376.146,375.7767,376.0586,6029.0
2023-04-21 15:00:00,386.94,387.07,386.61,386.61,5659.0,376.0391,376.1655,375.7184,375.7184,5659.0
2023-04-21 15:05:00,386.61,387.04,386.47,387.0,6531.0,375.7184,376.1363,375.5824,376.0974,6531.0
2023-04-21 15:10:00,387.1,387.16,386.83,387.02,6904.0,376.1946,376.2529,375.9322,376.1169,6904.0
2023-04-21 15:15:00,387.05,387.11,386.9,387.11,6336.0,376.146,376.2043,376.0002,376.2043,6336.0
2023-04-21 15:20:00,387.12,387.38,386.96,387.04,6130.0,376.214,376.4667,376.0586,376.1363,6130.0
2023-04-21 15:25:00,387.11,387.16,387.01,387.15,6523.0,376.2043,376.2529,376.1071,376.2432,6523.0
2023-04-21 15:30:00,387.11,387.17,386.95,387.02,11274.0,376.2043,376.2626,376.0488,376.1169,11274.0
2023-04-21 15:35:00,387.04,387.52,386.86,386.99,28461.0,376.1363,376.6028,375.9614,376.0877,28461.0
2023-04-21 15:40:00,387.03,387.44,386.9,386.93,25766.0,376.1266,376.525,376.0002,376.0294,25766.0
2023-04-21 15:45:00,386.72,387.29,386.7,387.08,28696.0,375.8253,376.3793,375.8059,376.1752,28696.0
2023-04-21 15:50:00,387.1,387.51,386.1,386.88,70931.0,376.1946,376.5931,375.2228,375.9808,70931.0
2023-04-21 15:55:00,387.06,387.13,386.08,386.7,185465.0,376.1557,376.2238,375.2033,375.8059,185465.0
2023-04-24 09:30:00,387.32,391.35,387.03,390.93,27664.0,376.4084,380.3249,376.1266,379.9167,27664.0
2023-04-24 09:35:00,390.69,391.34,389.73,390.74,7778.0,379.6835,380.3152,378.7505,379.7321,7778.0
2023-04-24 09:40:00,390.66,390.66,389.43,389.97,10030.0,379.6543,379.6543,378.459,378.9838,10030.0
2023-04-24 09:45:00,390.51,390.52,389.59,389.75,8159.0,379.5085,379.5183,378.6145,378.77,8159.0
2023-04-24 09:50:00,389.56,390.7,389.42,390.47,13829.0,378.5853,379.6932,378.4492,379.4697,13829.0
2023-04-24 09:55:00,390.66,392.06,390.66,392.06,10527.0,379.6543,381.0149,379.6543,381.0149,10527.0
2023-04-24 10:00:00,392.1,392.67,391.07,391.38,12373.0,381.0537,381.6077,380.0528,380.354,12373.0
2023-04-24 10:05:00,391.17,391.21,390.6,390.93,11750.0,380.1499,380.1888,379.596,379.9167,11750.0
2023-04-24 10:10:00,391.17,391.84,390.7,391.62,7411.0,380.1499,380.8011,379.6932,380.5873,7411.0
2023-04-24 10:15:00,391.72,391.76,390.96,390.97,3718.0,380.6845,380.7233,379.9459,379.9556,3718.0
2023-04-24 10:20:00,390.97,391.17,390.64,390.81,4816.0,379.9556,380.1499,379.6349,379.8001,4816.0
2023-04-24 10:25:00,390.8,390.8,390.31,390.67,6929.0,379.7904,379.7904,379.3142,379.664,6929.0
2023-04-24 10:30:00,390.78,391.24,390.76,390.96,6894.0,379.7709,380.218,379.7515,379.9459,6894.0
2023-04-24 10:35:00,390.95,391.4,390.35,390.63,10341.0,379.9361,380.3735,379.353,379.6252,10341.0
2023-04-24 10:40:00,390.71,390.83,389.54,389.61,6663.0,379.7029,379.8195,378.5659,378.6339,6663.0
2023-04-24 10:45:00,389.5,389.66,388.73,389.4,5818.0,378.527,378.6825,377.7787,378.4298,5818.0
2023-04-24 10:50:00,389.5,389.75,389.46,389.54,3344.0,378.527,378.77,378.4881,378.5659,3344.0
2023-04-24 10:55:00,389.47,389.52,389.16,389.38,4031.0,378.4978,378.5464,378.1966,378.4104,4031.0
2023-04-24 11:00:00,389.25,389.57,389.06,389.32,7930.0,378.284,378.595,378.0994,378.3521,7930.0
2023-04-24 11:05:00,389.4,389.43,388.9,389.07,4395.0,378.4298,378.459,377.9439,378.1091,4395.0
2023-04-24 11:10:00,388.94,389.08,388.79,388.92,4804.0,377.9828,378.1188,377.837,377.9633,4804.0
2023-04-24 11:15:00,388.77,388.77,388.58,388.61,4860.0,377.8176,377.8176,377.6329,377.6621,4860.0
2023-04-24 11:20:00,388.66,389.06,388.6,388.88,9509.0,377.7107,378.0994,377.6523,377.9245,9509.0
2023-04-24 11:25:00,388.88,389.37,388.88,389.12,5421.0,377.9245,378.4007,377.9245,378.1577,5421.0
2023-04-24 11:30:00,389.21,389.91,389.14,389.64,5642.0,378.2452,378.9254,378.1771,378.6631,5642.0
2023-04-24 11:35:00,389.74,390.23,389.74,390.16,12358.0,378.7602,379.2364,378.7602,379.1684,12358.0
2023-04-24 11:40:00,390.18,390.18,389.06,389.06,5989.0,379.1878,379.1878,378.0994,378.0994,5989.0
2023-04-24 11:45:00,389.06,389.28,388.97,389.22,5133.0,378.0994,378.3132,378.0119,378.2549,5133.0
2023-04-24 11:50:00,389.23,389.23,388.65,388.75,3579.0,378.2646,378.2646,377.7009,377.7981,3579.0
2023-04-24 11:55:00,388.64,388.8,388.31,388.38,3635.0,377.6912,377.8467,377.3705,377.4385,3635.0
2023-04-24 12:00:00,388.26,388.92,388.26,388.92,2382.0,377.3219,377.9633,377.3219,377.9633,2382.0
2023-04-24 12:05:00,388.92,388.92,388.55,388.55,1987.0,377.9633,377.9633,377.6038,377.6038,1987.0
2023-04-24 12:10:00,388.38,388.8,388.13,388.65,8854.0,377.4385,377.8467,377.1956,377.7009,8854.0
2023-04-24 12:15:00,388.5,388.72,388.36,388.69,4005.0,377.5552,377.769,377.4191,377.7398,4005.0
2023-04-24 12:20:00,388.76,388.87,388.6,388.84,5624.0,377.8078,377.9147,377.6523,377.8856,5624.0
2023-04-24 12:25:00,388.83,388.83,388.14,388.15,4469.0,377.8759,377.8759,377.2053,377.215,4469.0
2023-04-24 12:30:00,388.15,388.27,387.89,387.96,5833.0,377.215,377.3316,376.9624,377.0304,5833.0
2023-04-24 12:35:00,387.91,388.47,387.9,388.47,12749.0,376.9818,377.526,376.9721,377.526,12749.0
2023-04-24 12:40:00,388.46,388.68,388.05,388.13,5946.0,377.5163,377.7301,377.1178,377.1956,5946.0
2023-04-24 12:45:00,388.03,388.28,388.0,388.2,10222.0,377.0984,377.3414,377.0693,377.2636,10222.0
2023-04-24 12:50:00,388.19,388.19,388.0,388.03,4708.0,377.2539,377.2539,377.0693,377.0984,4708.0
2023-04-24 12:55:00,388.03,388.18,387.98,388.14,5869.0,377.0984,377.2442,377.0498,377.2053,5869.0
2023-04-24 13:00:00,388.12,388.12,387.38,387.38,4718.0,377.1859,377.1859,376.4667,376.4667,4718.0
2023-04-24 13:05:00,387.47,387.53,386.83,386.96,6991.0,376.5542,376.6125,375.9322,376.0586,6991.0
2023-04-24 13:10:00,387.07,387.11,386.6,386.69,9647.0,376.1655,376.2043,375.7087,375.7962,9647.0
2023-04-24 13:15:00,386.55,387.0,386.55,386.98,4913.0,375.6601,376.0974,375.6601,376.078,4913.0
2023-04-24 13:20:00,386.98,387.09,386.78,387.09,6191.0,376.078,376.1849,375.8836,376.1849,6191.0
2023-04-24 13:25:00,387.13,387.53,387.1,387.52,4199.0,376.2238,376.6125,376.1946,376.6028,4199.0
2023-04-24 13:30:00,387.49,387.57,387.25,387.26,7890.0,376.5736,376.6514,376.3404,376.3501,7890.0
2023-04-24 13:35:00,387.26,387.36,387.02,387.28,11026.0,376.3501,376.4473,376.1169,376.3695,11026.0
2023-04-24 13:40:00,387.26,387.47,387.26,387.46,5786.0,376.3501,376.5542,376.3501,376.5445,5786.0
2023-04-24 13:45:00,387.31,387.48,387.26,387.31,4151.0,376.3987,376.5639,376.3501,376.3987,4151.0
2023-04-24 13:50:00,387.36,387.55,387.27,387.46,5261.0,376.4473,376.6319,376.3598,376.5445,5261.0
2023-04-24 13:55:00,387.38,387.39,387.09,387.12,4449.0,376.4667,376.4764,376.1849,376.214,4449.0
2023-04-24 14:00:00,387.25,387.83,387.25,387.71,3090.0,376.3404,376.904,376.3404,376.7874,3090.0
2023-04-24 14:05:00,387.77,387.79,387.14,387.14,4990.0,376.8457,376.8652,376.2335,376.2335,4990.0
2023-04-24 14:10:00,387.03,387.1,386.67,386.86,9119.0,376.1266,376.1946,375.7767,375.9614,9119.0
2023-04-24 14:15:00,386.69,386.79,386.25,386.79,7314.0,375.7962,375.8933,375.3686,375.8933,7314.0
2023-04-24 14:20:00,386.79,386.79,386.36,386.43,3862.0,375.8933,375.8933,375.4755,375.5435,3862.0
2023-04-24 14:25:00,386.43,386.93,386.36,386.77,4777.0,375.5435,376.0294,375.4755,375.8739,4777.0
2023-04-24 14:30:00,386.85,387.08,386.78,386.87,5460.0,375.9517,376.1752,375.8836,375.9711,5460.0
2023-04-24 14:35:00,386.91,386.91,386.49,386.55,4415.0,376.01,376.01,375.6018,375.6601,4415.0
2023-04-24 14:40:00,386.52,386.85,386.51,386.73,8929.0,375.6309,375.9517,375.6212,375.835,8929.0
2023-04-24 14:45:00,386.8,387.0,386.61,386.93,8942.0,375.9031,376.0974,375.7184,376.0294,8942.0
2023-04-24 14:50:00,386.94,387.12,386.75,386.9,4836.0,376.0391,376.214,375.8545,376.0002,4836.0
2023-04-24 14:55:00,386.9,387.27,386.78,387.21,8778.0,376.0002,376.3598,375.8836,376.3015,8778.0
2023-04-24 15:00:00,387.29,387.63,387.29,387.52,6540.0,376.3793,376.7097,376.3793,376.6028,6540.0
2023-04-24 15:05:00,387.54,387.55,387.23,387.35,3586.0,376.6222,376.6319,376.3209,376.4376,3586.0
2023-04-24 15:10:00,387.23,387.9,387.23,387.9,7912.0,376.3209,376.9721,376.3209,376.9721,7912.0
2023-04-24 15:15:00,387.9,387.9,387.12,387.22,5777.0,376.9721,376.9721,376.214,376.3112,5777.0
2023-04-24 15:20:00,387.23,387.35,387.14,387.31,4152.0,376.3209,376.4376,376.2335,376.3987,4152.0
2023-04-24 15:25:00,387.31,387.36,387.1,387.33,9198.0,376.3987,376.4473,376.1946,376.4181,9198.0
2023-04-24 15:30:00,387.32,387.39,387.18,387.22,7819.0,376.4084,376.4764,376.2724,376.3112,7819.0
2023-04-24 15:35:00,387.2,387.2,386.68,386.69,4454.0,376.2918,376.2918,375.7864,375.7962,4454.0
2023-04-24 15:40:00,386.68,387.16,386.63,386.78,10188.0,375.7864,376.2529,375.7378,375.8836,10188.0
2023-04-24 15:45:00,386.78,387.68,386.54,387.68,23222.0,375.8836,376.7583,375.6504,376.7583,23222.0
2023-04-24 15:50:00,387.54,387.57,386.96,387.22,13728.0,376.6222,376.6514,376.0586,376.3112,13728.0
2023-04-24 15:55:00,387.22,388.05,386.99,388.02,54612.0,376.3112,377.1178,376.0877,377.0887,54612.0
2023-04-25 09:30:00,385.02,385.72,384.16,385.19,25548.0,374.1732,374.8535,373.3374,374.3384,25548.0
2023-04-25 09:35:00,385.41,385.5,384.37,384.58,4506.0,374.5522,374.6397,373.5415,373.7456,4506.0
2023-04-25 09:40:00,384.24,384.26,383.43,383.98,9707.0,373.4152,373.4346,372.628,373.1625,9707.0
2023-04-25 09:45:00,383.95,384.31,383.43,384.08,5830.0,373.1333,373.4832,372.628,373.2597,5830.0
2023-04-25 09:50:00,383.98,384.03,382.95,384.03,9773.0,373.1625,373.2111,372.1615,373.2111,9773.0
2023-04-25 09:55:00,383.84,384.29,383.67,384.11,14089.0,373.0264,373.4638,372.8612,373.2888,14089.0
2023-04-25 10:00:00,384.1,385.0,384.04,384.73,5520.0,373.2791,374.1538,373.2208,373.8914,5520.0
2023-04-25 10:05:00,385.21,385.35,384.5,384.5,2923.0,374.3579,374.4939,373.6679,373.6679,2923.0
2023-04-25 10:10:00,384.52,384.6,383.79,383.96,4524.0,373.6873,373.765,372.9779,373.1431,4524.0
2023-04-25 10:15:00,383.93,384.45,383.8,383.84,7126.0,373.1139,373.6193,372.9876,373.0264,7126.0
2023-04-25 10:20:00,383.79,383.93,383.38,383.75,8244.0,372.9779,373.1139,372.5794,372.939,8244.0
2023-04-25 10:25:00,383.67,384.2,383.49,384.18,11345.0,372.8612,373.3763,372.6863,373.3569,11345.0
2023-04-25 10:30:00,383.99,384.02,383.15,383.15,7225.0,373.1722,373.2014,372.3559,372.3559,7225.0
2023-04-25 10:35:00,383.14,383.14,382.17,382.5,14046.0,372.3462,372.3462,371.4035,371.7242,14046.0
2023-04-25 10:40:00,382.42,382.75,382.29,382.5,18983.0,371.6465,371.9672,371.5201,371.7242,18983.0
2023-04-25 10:45:00,382.49,383.42,382.11,383.42,17483.0,371.7145,372.6183,371.3452,372.6183,17483.0
2023-04-25 10:50:00,383.57,384.33,383.55,383.83,5597.0,372.7641,373.5026,372.7446,373.0167,5597.0
2023-04-25 10:55:00,383.87,384.71,383.86,384.65,5304.0,373.0556,373.8719,373.0459,373.8136,5304.0
2023-04-25 11:00:00,384.69,384.83,384.36,384.44,3813.0,373.8525,373.9886,373.5318,373.6095,3813.0
2023-04-25 11:05:00,384.62,385.17,384.56,384.89,5702.0,373.7845,374.319,373.7262,374.0469,5702.0
2023-04-25 11:10:00,384.73,384.89,384.35,384.36,4514.0,373.8914,374.0469,373.5221,373.5318,4514.0
2023-04-25 11:15:00,384.35,384.71,384.11,384.46,6306.0,373.5221,373.8719,373.2888,373.629,6306.0
2023-04-25 11:20:00,384.54,384.74,384.04,384.19,7335.0,373.7067,373.9011,373.2208,373.3666,7335.0
2023-04-25 11:25:00,384.06,384.11,383.73,383.74,8056.0,373.2403,373.2888,372.9195,372.9293,8056.0
2023-04-25 11:30:00,383.69,383.75,382.93,382.93,9189.0,372.8807,372.939,372.1421,372.1421,9189.0
2023-04-25 11:35:00,383.14,383.22,382.38,382.4,12214.0,372.3462,372.4239,371.6076,371.627,12214.0
2023-04-25 11:40:00,382.47,382.56,381.71,382.26,10090.0,371.695,371.7825,370.9565,371.491,10090.0
2023-04-25 11:45:00,382.47,382.51,381.76,382.07,9308.0,371.695,371.7339,371.005,371.3063,9308.0
2023-04-25 11:50:00,381.98,381.98,381.41,381.64,4266.0,371.2188,371.2188,370.6649,370.8884,4266.0
2023-04-25 11:55:00,381.81,381.83,381.49,381.49,3349.0,371.0536,371.0731,370.7427,370.7427,3349.0
2023-04-25 12:00:00,381.55,381.91,381.06,381.19,9038.0,370.801,371.1508,370.3248,370.4511,9038.0
2023-04-25 12:05:00,381.21,381.52,381.02,381.52,6893.0,370.4705,370.7718,370.2859,370.7718,6893.0
2023-04-25 12:10:00,381.52,381.7,381.35,381.6,4650.0,370.7718,370.9467,370.6066,370.8496,4650.0
2023-04-25 12:15:00,381.76,382.42,381.76,382.19,7294.0,371.005,371.6465,371.005,371.4229,7294.0
2023-04-25 12:20:00,382.28,382.61,382.23,382.45,6353.0,371.5104,371.8311,371.4618,371.6756,6353.0
2023-04-25 12:25:00,382.45,382.45,382.1,382.12,5079.0,371.6756,371.6756,371.3355,371.3549,5079.0
2023-04-25 12:30:00,382.22,382.26,381.74,381.87,5259.0,371.4521,371.491,370.9856,371.1119,5259.0
2023-04-25 12:35:00,382.0,382.26,381.94,382.17,7148.0,371.2383,371.491,371.18,371.4035,7148.0
2023-04-25 12:40:00,382.23,382.34,381.99,382.06,8421.0,371.4618,371.5687,371.2286,371.2966,8421.0
2023-04-25 12:45:00,382.06,382.16,381.84,382.1,6474.0,371.2966,371.3938,371.0828,371.3355,6474.0
2023-04-25 12:50:00,382.15,382.19,381.63,381.63,5396.0,371.3841,371.4229,370.8787,370.8787,5396.0
2023-04-25 12:55:00,381.61,381.65,381.04,381.24,14259.0,370.8593,370.8981,370.3053,370.4997,14259.0
2023-04-25 13:00:00,381.23,381.47,381.05,381.22,10260.0,370.49,370.7232,370.315,370.4803,10260.0
2023-04-25 13:05:00,381.2,381.2,380.55,380.55,7239.0,370.4608,370.4608,369.8291,369.8291,7239.0
2023-04-25 13:10:00,380.55,380.76,379.89,379.89,12328.0,369.8291,370.0332,369.1877,369.1877,12328.0
2023-04-25 13:15:00,379.86,380.07,379.32,379.78,47677.0,369.1586,369.3627,368.6338,369.0808,47677.0
2023-04-25 13:20:00,379.75,379.75,379.06,379.09,17073.0,369.0517,369.0517,368.3811,368.4103,17073.0
2023-04-25 13:25:00,379.2,379.83,378.78,379.82,14707.0,368.5172,369.1294,368.109,369.1197,14707.0
2023-04-25 13:30:00,379.82,380.41,379.65,380.3,14699.0,369.1197,369.6931,368.9545,369.5862,14699.0
2023-04-25 13:35:00,380.4,380.84,380.34,380.34,4647.0,369.6834,370.111,369.6251,369.6251,4647.0
2023-04-25 13:40:00,380.34,381.09,380.34,381.03,11065.0,369.6251,370.3539,369.6251,370.2956,11065.0
2023-04-25 13:45:00,381.0,381.0,380.51,380.77,7465.0,370.2665,370.2665,369.7903,370.0429,7465.0
2023-04-25 13:50:00,380.68,380.79,380.59,380.66,4381.0,369.9555,370.0624,369.868,369.936,4381.0
2023-04-25 13:55:00,380.67,381.06,380.67,380.71,5761.0,369.9458,370.3248,369.9458,369.9846,5761.0
2023-04-25 14:00:00,380.88,380.95,380.53,380.64,6914.0,370.1498,370.2179,369.8097,369.9166,6914.0
2023-04-25 14:05:00,380.55,380.77,379.95,380.08,16934.0,369.8291,370.0429,369.246,369.3724,16934.0
2023-04-25 14:10:00,380.08,380.43,380.03,380.33,15589.0,369.3724,369.7125,369.3238,369.6153,15589.0
2023-04-25 14:15:00,380.38,380.54,380.2,380.5,4741.0,369.6639,369.8194,369.489,369.7805,4741.0
2023-04-25 14:20:00,380.46,380.65,380.31,380.45,6345.0,369.7417,369.9263,369.5959,369.732,6345.0
2023-04-25 14:25:00,380.51,381.08,380.51,381.08,6607.0,369.7903,370.3442,369.7903,370.3442,6607.0
2023-04-25 14:30:00,381.08,381.26,380.75,380.75,9323.0,370.3442,370.5191,370.0235,370.0235,9323.0
2023-04-25 14:35:00,380.88,381.07,380.87,380.96,9746.0,370.1498,370.3345,370.1401,370.2276,9746.0
2023-04-25 14:40:00,380.95,380.95,379.77,379.77,9269.0,370.2179,370.2179,369.0711,369.0711,9269.0
2023-04-25 14:45:00,379.78,379.97,379.57,379.92,15504.0,369.0808,369.2655,368.8767,369.2169,15504.0
2023-04-25 14:50:00,379.94,379.94,379.39,379.39,7869.0,369.2363,369.2363,368.7018,368.7018,7869.0
2023-04-25 14:55:00,379.39,379.76,379.13,379.45,15485.0,368.7018,369.0614,368.4491,368.7601,15485.0
2023-04-25 15:00:00,379.45,379.66,379.19,379.19,7378.0,368.7601,368.9642,368.5074,368.5074,7378.0
2023-04-25 15:05:00,379.35,379.53,379.15,379.15,7238.0,368.6629,368.8379,368.4686,368.4686,7238.0
2023-04-25 15:10:00,379.2,379.8,379.12,379.8,8024.0,368.5172,369.1003,368.4394,369.1003,8024.0
2023-04-25 15:15:00,379.84,379.84,379.42,379.64,8294.0,369.1391,369.1391,368.731,368.9448,8294.0
2023-04-25 15:20:00,379.64,380.0,379.6,379.77,8709.0,368.9448,369.2946,368.9059,369.0711,8709.0
2023-04-25 15:25:00,379.9,379.91,379.47,379.61,9128.0,369.1974,369.2072,368.7796,368.9156,9128.0
2023-04-25 15:30:00,379.65,379.77,379.31,379.33,14622.0,368.9545,369.0711,368.6241,368.6435,14622.0
2023-04-25 15:35:00,379.26,379.36,379.11,379.25,12746.0,368.5755,368.6727,368.4297,368.5658,12746.0
2023-04-25 15:40:00,379.34,379.85,379.1,379.44,30942.0,368.6532,369.1489,368.42,368.7504,30942.0
2023-04-25 15:45:00,379.52,379.52,378.9,378.92,26589.0,368.8282,368.8282,368.2256,368.2451,26589.0
2023-04-25 15:50:00,378.85,379.48,378.65,379.18,41115.0,368.177,368.7893,367.9827,368.4977,41115.0
2023-04-25 15:55:00,379.13,379.51,378.98,379.47,131209.0,368.4491,368.8184,368.3034,368.7796,131209.0
2023-04-26 09:30:00,375.0,378.19,372.39,377.37,52212.0,364.4355,367.5356,361.899,366.7387,52212.0
2023-04-26 09:35:00,377.32,377.33,375.11,375.66,18084.0,366.6901,366.6998,364.5424,365.0769,18084.0
2023-04-26 09:40:00,375.73,376.42,375.33,376.37,17236.0,365.1449,365.8155,364.7562,365.7669,17236.0
2023-04-26 09:45:00,376.5,377.0,376.22,376.46,7632.0,365.8932,366.3791,365.6211,365.8544,7632.0
2023-04-26 09:50:00,376.65,376.98,375.42,375.78,4884.0,366.039,366.3597,364.8437,365.1935,4884.0
2023-04-26 09:55:00,375.77,375.87,374.37,374.47,12849.0,365.1838,365.281,363.8232,363.9204,12849.0
2023-04-26 10:00:00,374.36,374.53,373.71,374.22,17716.0,363.8135,363.9787,363.1818,363.6775,17716.0
2023-04-26 10:05:00,374.22,374.66,373.82,374.02,14056.0,363.6775,364.1051,363.2887,363.4831,14056.0
2023-04-26 10:10:00,374.13,375.0,374.04,374.33,21104.0,363.59,364.4355,363.5025,363.7844,21104.0
2023-04-26 10:15:00,374.2,374.63,372.84,373.36,14222.0,363.658,364.0759,362.3363,362.8417,14222.0
2023-04-26 10:20:00,373.28,373.98,372.77,372.95,11880.0,362.7639,363.4442,362.2683,362.4432,11880.0
2023-04-26 10:25:00,372.93,373.52,372.81,373.12,19544.0,362.4238,362.9972,362.3072,362.6085,19544.0
2023-04-26 10:30:00,373.24,373.58,372.54,372.73,19227.0,362.7251,363.0555,362.0448,362.2294,19227.0
2023-04-26 10:35:00,372.65,373.35,372.39,373.07,25492.0,362.1517,362.832,361.899,362.5599,25492.0
2023-04-26 10:40:00,373.28,373.74,372.78,373.74,8791.0,362.7639,363.211,362.278,363.211,8791.0
2023-04-26 10:45:00,373.93,374.12,373.47,373.54,9533.0,363.3956,363.5803,362.9486,363.0166,9533.0
2023-04-26 10:50:00,373.39,374.25,373.36,374.06,8539.0,362.8708,363.7066,362.8417,363.522,8539.0
2023-04-26 10:55:00,374.02,374.18,373.35,374.0,11357.0,363.4831,363.6386,362.832,363.4637,11357.0
2023-04-26 11:00:00,374.1,375.06,374.02,374.84,10759.0,363.5608,364.4938,363.4831,364.28,10759.0
2023-04-26 11:05:00,374.79,375.82,374.78,375.75,4891.0,364.2314,365.2324,364.2217,365.1644,4891.0
2023-04-26 11:10:00,375.83,376.55,375.75,376.55,4611.0,365.2421,365.9418,365.1644,365.9418,4611.0
2023-04-26 11:15:00,376.35,376.47,376.1,376.2,6517.0,365.7475,365.8641,365.5045,365.6017,6517.0
2023-04-26 11:20:00,376.25,376.36,376.0,376.34,4636.0,365.6503,365.7572,365.4073,365.7377,4636.0
2023-04-26 11:25:00,376.23,376.44,375.81,376.31,4313.0,365.6308,365.8349,365.2227,365.7086,4313.0
2023-04-26 11:30:00,376.46,376.46,376.19,376.28,3184.0,365.8544,365.8544,365.592,365.6794,3184.0
2023-04-26 11:35:00,376.25,376.25,375.32,375.53,11841.0,365.6503,365.6503,364.7465,364.9506,11841.0
2023-04-26 11:40:00,375.53,375.7,375.19,375.19,5246.0,364.9506,365.1158,364.6201,364.6201,5246.0
2023-04-26 11:45:00,375.27,375.75,375.18,375.58,6829.0,364.6979,365.1644,364.6104,364.9991,6829.0
2023-04-26 11:50:00,375.58,375.97,375.34,375.81,6575.0,364.9991,365.3782,364.7659,365.2227,6575.0
2023-04-26 11:55:00,375.99,376.19,375.81,375.97,7185.0,365.3976,365.592,365.2227,365.3782,7185.0
2023-04-26 12:00:00,376.02,376.39,376.01,376.36,5320.0,365.4268,365.7863,365.417,365.7572,5320.0
2023-04-26 12:05:00,376.35,376.35,376.11,376.13,3017.0,365.7475,365.7475,365.5142,365.5337,3017.0
2023-04-26 12:10:00,376.1,376.22,375.9,376.07,4125.0,365.5045,365.6211,365.3101,365.4753,4125.0
2023-04-26 12:15:00,376.04,376.05,375.37,375.51,7062.0,365.4462,365.4559,364.7951,364.9311,7062.0
2023-04-26 12:20:00,375.44,375.52,375.06,375.27,5717.0,364.8631,364.9408,364.4938,364.6979,5717.0
2023-04-26 12:25:00,375.27,375.36,374.92,374.92,7250.0,364.6979,364.7853,364.3577,364.3577,7250.0
2023-04-26 12:30:00,375.01,375.2,374.67,374.67,5044.0,364.4452,364.6299,364.1148,364.1148,5044.0
2023-04-26 12:35:00,374.65,375.46,374.64,375.23,4109.0,364.0953,364.8825,364.0856,364.659,4109.0
2023-04-26 12:40:00,375.22,375.41,375.06,375.3,4080.0,364.6493,364.8339,364.4938,364.727,4080.0
2023-04-26 12:45:00,375.24,375.47,374.94,375.47,3824.0,364.6687,364.8922,364.3772,364.8922,3824.0
2023-04-26 12:50:00,375.47,375.47,375.18,375.32,4126.0,364.8922,364.8922,364.6104,364.7465,4126.0
2023-04-26 12:55:00,375.38,375.69,375.38,375.68,6428.0,364.8048,365.1061,364.8048,365.0963,6428.0
2023-04-26 13:00:00,375.73,376.39,375.69,376.31,4384.0,365.1449,365.7863,365.1061,365.7086,4384.0
2023-04-26 13:05:00,376.31,376.31,375.65,375.94,3948.0,365.7086,365.7086,365.0672,365.349,3948.0
2023-04-26 13:10:00,375.94,376.03,375.78,375.97,3023.0,365.349,365.4365,365.1935,365.3782,3023.0
2023-04-26 13:15:00,376.01,376.01,375.09,375.09,5075.0,365.417,365.417,364.523,364.523,5075.0
2023-04-26 13:20:00,375.07,375.14,374.87,375.03,4795.0,364.5035,364.5715,364.3092,364.4646,4795.0
2023-04-26 13:25:00,374.98,375.05,374.56,374.98,3368.0,364.4161,364.4841,364.0079,364.4161,3368.0
2023-04-26 13:30:00,375.04,375.26,374.85,375.25,3953.0,364.4744,364.6882,364.2897,364.6784,3953.0
2023-04-26 13:35:00,375.23,375.35,375.07,375.07,2202.0,364.659,364.7756,364.5035,364.5035,2202.0
2023-04-26 13:40:00,375.07,375.31,375.06,375.07,3400.0,364.5035,364.7368,364.4938,364.5035,3400.0
2023-04-26 13:45:00,375.11,375.33,374.66,374.71,6627.0,364.5424,364.7562,364.1051,364.1537,6627.0
2023-04-26 13:50:00,374.77,374.77,374.33,374.46,11353.0,364.212,364.212,363.7844,363.9107,11353.0
2023-04-26 13:55:00,374.45,374.45,373.9,374.18,5578.0,363.901,363.901,363.3665,363.6386,5578.0
2023-04-26 14:00:00,374.25,374.34,374.09,374.24,2801.0,363.7066,363.7941,363.5511,363.6969,2801.0
2023-04-26 14:05:00,374.24,374.24,373.7,374.04,10421.0,363.6969,363.6969,363.1721,363.5025,10421.0
2023-04-26 14:10:00,374.01,374.39,373.84,374.38,6457.0,363.4734,363.8427,363.3082,363.833,6457.0
2023-04-26 14:15:00,374.45,374.47,373.76,373.76,5974.0,363.901,363.9204,363.2304,363.2304,5974.0
2023-04-26 14:20:00,373.87,374.15,373.64,374.09,6356.0,363.3373,363.6094,363.1138,363.5511,6356.0
2023-04-26 14:25:00,374.08,374.37,374.02,374.21,11700.0,363.5414,363.8232,363.4831,363.6677,11700.0
2023-04-26 14:30:00,374.19,374.26,373.99,374.11,3357.0,363.6483,363.7163,363.4539,363.5706,3357.0
2023-04-26 14:35:00,374.1,374.27,373.8,373.92,13305.0,363.5608,363.7261,363.2693,363.3859,13305.0
2023-04-26 14:40:00,373.92,373.99,373.68,373.81,10347.0,363.3859,363.4539,363.1527,363.279,10347.0
2023-04-26 14:45:00,373.75,373.81,373.47,373.48,8833.0,363.2207,363.279,362.9486,362.9583,8833.0
2023-04-26 14:50:00,373.41,373.8,373.41,373.8,6851.0,362.8903,363.2693,362.8903,363.2693,6851.0
2023-04-26 14:55:00,373.68,374.35,373.57,374.31,12654.0,363.1527,363.8038,363.0458,363.7649,12654.0
2023-04-26 15:00:00,374.2,374.59,374.16,374.5,5114.0,363.658,364.037,363.6192,363.9496,5114.0
2023-04-26 15:05:00,374.51,374.76,374.35,374.76,4855.0,363.9593,364.2023,363.8038,364.2023,4855.0
2023-04-26 15:10:00,374.75,375.28,374.73,374.97,3198.0,364.1925,364.7076,364.1731,364.4063,3198.0
2023-04-26 15:15:00,374.94,374.94,374.62,374.67,3397.0,364.3772,364.3772,364.0662,364.1148,3397.0
2023-04-26 15:20:00,374.57,374.57,373.88,373.88,5217.0,364.0176,364.0176,363.347,363.347,5217.0
2023-04-26 15:25:00,373.82,374.4,373.82,374.3,4785.0,363.2887,363.8524,363.2887,363.7552,4785.0
2023-04-26 15:30:00,374.35,374.68,374.35,374.41,8002.0,363.8038,364.1245,363.8038,363.8621,8002.0
2023-04-26 15:35:00,374.45,374.45,374.18,374.39,6723.0,363.901,363.901,363.6386,363.8427,6723.0
2023-04-26 15:40:00,374.45,374.6,374.13,374.38,10282.0,363.901,364.0468,363.59,363.833,10282.0
2023-04-26 15:45:00,374.43,375.06,374.23,375.06,19054.0,363.8815,364.4938,363.6872,364.4938,19054.0
2023-04-26 15:50:00,374.73,375.5,374.29,374.7,21911.0,364.1731,364.9214,363.7455,364.1439,21911.0
2023-04-26 15:55:00,374.68,375.35,374.48,374.5,61844.0,364.1245,364.7756,363.9301,363.9496,61844.0
2023-04-27 09:30:00,372.42,374.0,367.15,367.63,86227.0,361.9282,363.4637,356.8066,357.2731,86227.0
2023-04-27 09:35:00,367.41,369.69,366.59,369.57,40775.0,357.0593,359.2751,356.2624,359.1585,40775.0
2023-04-27 09:40:00,369.54,370.6,368.52,368.54,14531.0,359.1293,360.1594,358.138,358.1575,14531.0
2023-04-27 09:45:00,368.52,370.12,367.91,369.52,14983.0,358.138,359.693,357.5452,359.1099,14983.0
2023-04-27 09:50:00,369.66,371.42,369.43,371.42,14240.0,359.2459,360.9563,359.0224,360.9563,14240.0
2023-04-27 09:55:00,371.5,372.02,370.52,371.52,29275.0,361.0341,361.5394,360.0817,361.0535,29275.0
2023-04-27 10:00:00,371.65,371.76,370.81,370.81,31015.0,361.1799,361.2868,360.3635,360.3635,31015.0
2023-04-27 10:05:00,370.83,370.83,369.54,370.12,8893.0,360.383,360.383,359.1293,359.693,8893.0
2023-04-27 10:10:00,370.25,371.65,369.81,371.65,5280.0,359.8193,361.1799,359.3917,361.1799,5280.0
2023-04-27 10:15:00,371.8,371.8,371.3,371.47,8178.0,361.3256,361.3256,360.8397,361.0049,8178.0
2023-04-27 10:20:00,371.35,372.2,370.89,371.84,10185.0,360.8883,361.7144,360.4413,361.3645,10185.0
2023-04-27 10:25:00,371.72,372.03,370.53,371.34,14352.0,361.2479,361.5492,360.0914,360.8786,14352.0
2023-04-27 10:30:00,371.7,371.7,370.47,370.76,6674.0,361.2285,361.2285,360.0331,360.3149,6674.0
2023-04-27 10:35:00,370.78,371.17,370.68,371.09,9577.0,360.3344,360.7134,360.2372,360.6356,9577.0
2023-04-27 10:40:00,371.09,371.32,370.33,370.91,7783.0,360.6356,360.8592,359.8971,360.4607,7783.0
2023-04-27 10:45:00,370.91,371.79,370.9,371.59,6679.0,360.4607,361.3159,360.451,361.1216,6679.0
2023-04-27 10:50:00,371.28,371.4,370.21,370.21,49581.0,360.8203,360.9369,359.7804,359.7804,49581.0
2023-04-27 10:55:00,370.11,370.13,368.87,368.96,11534.0,359.6833,359.7027,358.4782,358.5656,11534.0
2023-04-27 11:00:00,369.06,369.18,368.08,368.15,86453.0,358.6628,358.7795,357.7104,357.7785,86453.0
2023-04-27 11:05:00,368.19,368.19,366.18,366.26,107626.0,357.8173,357.8173,355.864,355.9417,107626.0
2023-04-27 11:10:00,366.28,366.73,365.99,366.62,87239.0,355.9611,356.3985,355.6793,356.2916,87239.0
2023-04-27 11:15:00,366.77,366.9,365.89,366.28,29168.0,356.4373,356.5637,355.5821,355.9611,29168.0
2023-04-27 11:20:00,366.47,367.82,366.07,367.82,12876.0,356.1458,357.4578,355.7571,357.4578,12876.0
2023-04-27 11:25:00,367.84,369.1,367.84,368.62,11062.0,357.4772,358.7017,357.4772,358.2352,11062.0
2023-04-27 11:30:00,368.74,369.28,368.5,368.75,27236.0,358.3518,358.8766,358.1186,358.3616,27236.0
2023-04-27 11:35:00,368.88,369.11,368.22,368.57,12412.0,358.4879,358.7114,357.8465,358.1866,12412.0
2023-04-27 11:40:00,368.53,368.96,368.22,368.74,12559.0,358.1478,358.5656,357.8465,358.3518,12559.0
2023-04-27 11:45:00,368.74,369.14,368.71,368.9,18133.0,358.3518,358.7406,358.3227,358.5073,18133.0
2023-04-27 11:50:00,368.9,369.35,368.5,368.5,44004.0,358.5073,358.9447,358.1186,358.1186,44004.0
2023-04-27 11:55:00,368.62,368.98,368.47,368.6,19983.0,358.2352,358.5851,358.0895,358.2158,19983.0
2023-04-27 12:00:00,368.62,369.3,368.46,369.03,33840.0,358.2352,358.8961,358.0797,358.6337,33840.0
2023-04-27 12:05:00,369.0,370.17,369.0,369.24,17069.0,358.6045,359.7416,358.6045,358.8378,17069.0
2023-04-27 12:10:00,369.37,369.5,369.04,369.19,11680.0,358.9641,359.0904,358.6434,358.7892,11680.0
2023-04-27 12:15:00,369.08,369.68,369.08,369.42,16454.0,358.6823,359.2654,358.6823,359.0127,16454.0
2023-04-27 12:20:00,369.49,369.7,369.34,369.63,11036.0,359.0807,359.2848,358.9349,359.2168,11036.0
2023-04-27 12:25:00,369.73,369.9,369.45,369.6,26230.0,359.314,359.4792,359.0418,359.1876,26230.0
2023-04-27 12:30:00,369.62,370.01,369.51,369.85,13089.0,359.2071,359.5861,359.1002,359.4306,13089.0
2023-04-27 12:35:00,369.99,370.24,369.84,369.89,6393.0,359.5666,359.8096,359.4209,359.4694,6393.0
2023-04-27 12:40:00,369.86,370.05,369.52,369.59,6718.0,359.4403,359.6249,359.1099,359.1779,6718.0
2023-04-27 12:45:00,369.62,369.69,369.2,369.31,10921.0,359.2071,359.2751,358.7989,358.9058,10921.0
2023-04-27 12:50:00,369.34,369.77,369.29,369.43,13813.0,358.9349,359.3528,358.8864,359.0224,13813.0
2023-04-27 12:55:00,369.37,369.51,369.22,369.43,7199.0,358.9641,359.1002,358.8183,359.0224,7199.0
2023-04-27 13:00:00,369.43,370.7,369.43,370.58,10743.0,359.0224,360.2566,359.0224,360.14,10743.0
2023-04-27 13:05:00,370.58,370.79,370.23,370.32,8802.0,360.14,360.3441,359.7999,359.8873,8802.0
2023-04-27 13:10:00,370.36,370.51,370.18,370.19,9427.0,359.9262,360.072,359.7513,359.761,9427.0
2023-04-27 13:15:00,370.22,370.6,370.18,370.23,10694.0,359.7902,360.1594,359.7513,359.7999,10694.0
2023-04-27 13:20:00,370.16,370.59,370.15,370.59,9815.0,359.7318,360.1497,359.7221,360.1497,9815.0
2023-04-27 13:25:00,370.54,370.59,369.96,370.13,13278.0,360.1011,360.1497,359.5375,359.7027,13278.0
2023-04-27 13:30:00,370.21,370.79,370.15,370.75,12773.0,359.7804,360.3441,359.7221,360.3052,12773.0
2023-04-27 13:35:00,370.75,370.96,370.54,370.7,16881.0,360.3052,360.5093,360.1011,360.2566,16881.0
2023-04-27 13:40:00,370.88,370.89,370.56,370.74,9357.0,360.4316,360.4413,360.1206,360.2955,9357.0
2023-04-27 13:45:00,370.77,371.55,370.47,371.23,17883.0,360.3247,361.0827,360.0331,360.7717,17883.0
2023-04-27 13:50:00,371.39,371.7,371.01,371.02,9695.0,360.9272,361.2285,360.5579,360.5676,9695.0
2023-04-27 13:55:00,370.98,370.98,370.56,370.78,11739.0,360.5287,360.5287,360.1206,360.3344,11739.0
2023-04-27 14:00:00,370.71,371.32,370.6,371.25,7317.0,360.2663,360.8592,360.1594,360.7911,7317.0
2023-04-27 14:05:00,371.18,371.31,370.9,371.12,7132.0,360.7231,360.8494,360.451,360.6648,7132.0
2023-04-27 14:10:00,371.21,371.66,371.21,371.52,4859.0,360.7523,361.1896,360.7523,361.0535,4859.0
2023-04-27 14:15:00,371.6,372.36,371.6,372.29,9597.0,361.1313,361.8699,361.1313,361.8018,9597.0
2023-04-27 14:20:00,372.28,372.53,372.13,372.47,5579.0,361.7921,362.0351,361.6463,361.9768,5579.0
2023-04-27 14:25:00,372.42,372.8,372.24,372.32,9585.0,361.9282,362.2975,361.7532,361.831,9585.0
2023-04-27 14:30:00,372.31,372.74,372.18,372.7,8410.0,361.8213,362.2392,361.6949,362.2003,8410.0
2023-04-27 14:35:00,372.62,372.69,372.15,372.4,9491.0,362.1225,362.1906,361.6658,361.9087,9491.0
2023-04-27 14:40:00,372.48,372.67,372.21,372.61,6018.0,361.9865,362.1711,361.7241,362.1128,6018.0
2023-04-27 14:45:00,372.62,372.92,372.44,372.74,7841.0,362.1225,362.4141,361.9476,362.2392,7841.0
2023-04-27 14:50:00,372.79,373.19,372.59,372.71,10599.0,362.2877,362.6765,362.0934,362.21,10599.0
2023-04-27 14:55:00,372.67,372.83,372.27,372.5,18523.0,362.1711,362.3266,361.7824,362.0059,18523.0
2023-04-27 15:00:00,372.47,372.57,371.63,371.93,23898.0,361.9768,362.0739,361.1604,361.452,23898.0
2023-04-27 15:05:00,371.93,371.99,371.06,371.15,29343.0,361.452,361.5103,360.6065,360.694,29343.0
2023-04-27 15:10:00,371.13,371.13,370.67,370.9,18596.0,360.6745,360.6745,360.2275,360.451,18596.0
2023-04-27 15:15:00,370.93,371.19,370.75,371.06,21060.0,360.4801,360.7328,360.3052,360.6065,21060.0
2023-04-27 15:20:00,371.1,371.19,370.89,371.1,16503.0,360.6454,360.7328,360.4413,360.6454,16503.0
2023-04-27 15:25:00,371.1,371.15,370.66,370.95,9579.0,360.6454,360.694,360.2178,360.4996,9579.0
2023-04-27 15:30:00,371.01,371.07,370.69,370.98,21977.0,360.5579,360.6162,360.2469,360.5287,21977.0
2023-04-27 15:35:00,371.01,371.08,370.44,370.46,28571.0,360.5579,360.6259,360.004,360.0234,28571.0
2023-04-27 15:40:00,370.38,371.18,370.33,370.98,24183.0,359.9456,360.7231,359.8971,360.5287,24183.0
2023-04-27 15:45:00,370.98,371.68,370.84,371.57,23468.0,360.5287,361.209,360.3927,361.1021,23468.0
2023-04-27 15:50:00,371.51,371.79,371.35,371.49,43668.0,361.0438,361.3159,360.8883,361.0244,43668.0
2023-04-27 15:55:00,371.49,371.87,371.27,371.85,130742.0,361.0244,361.3937,360.8106,361.3742,130742.0
2023-04-28 09:30:00,371.82,374.2,371.0,373.34,44737.0,361.3451,363.658,360.5482,362.8223,44737.0
2023-04-28 09:35:00,373.38,374.1,372.95,373.38,45572.0,362.8611,363.5608,362.4432,362.8611,45572.0
2023-04-28 09:40:00,373.39,374.85,372.69,373.7,80198.0,362.8708,364.2897,362.1906,363.1721,80198.0
2023-04-28 09:45:00,373.96,374.43,373.61,373.62,43746.0,363.4248,363.8815,363.0846,363.0944,43746.0
2023-04-28 09:50:00,373.62,375.03,373.61,374.42,21426.0,363.0944,364.4646,363.0846,363.8718,21426.0
2023-04-28 09:55:00,374.37,374.82,373.7,373.89,10534.0,363.8232,364.2606,363.1721,363.3568,10534.0
2023-04-28 10:00:00,373.68,373.9,372.85,373.33,94456.0,363.1527,363.3665,362.3461,362.8125,94456.0
2023-04-28 10:05:00,373.48,375.35,373.45,375.29,14378.0,362.9583,364.7756,362.9292,364.7173,14378.0
2023-04-28 10:10:00,374.99,375.74,374.78,374.78,21036.0,364.4258,365.1546,364.2217,364.2217,21036.0
2023-04-28 10:15:00,374.87,374.92,374.21,374.68,12554.0,364.3092,364.3577,363.6677,364.1245,12554.0
2023-04-28 10:20:00,374.68,375.09,373.9,373.9,21494.0,364.1245,364.523,363.3665,363.3665,21494.0
2023-04-28 10:25:00,373.91,376.04,373.9,375.23,70818.0,363.3762,365.4462,363.3665,364.659,70818.0
2023-04-28 10:30:00,375.42,375.65,374.56,375.08,5424.0,364.8437,365.0672,364.0079,364.5132,5424.0
2023-04-28 10:35:00,375.0,375.31,373.5,373.77,34865.0,364.4355,364.7368,362.9777,363.2401,34865.0
2023-04-28 10:40:00,373.92,374.18,373.65,374.13,4121.0,363.3859,363.6386,363.1235,363.59,4121.0
2023-04-28 10:45:00,374.38,375.0,374.17,375.0,4143.0,363.833,364.4355,363.6289,364.4355,4143.0
2023-04-28 10:50:00,375.12,375.44,374.77,375.16,6936.0,364.5521,364.8631,364.212,364.591,6936.0
2023-04-28 10:55:00,375.28,375.41,373.39,373.81,15670.0,364.7076,364.8339,362.8708,363.279,15670.0
2023-04-28 11:00:00,373.64,373.64,372.68,372.76,5465.0,363.1138,363.1138,362.1808,362.2586,5465.0
2023-04-28 11:05:00,373.1,374.1,373.07,373.97,7510.0,362.589,363.5608,362.5599,363.4345,7510.0
2023-04-28 11:10:00,374.02,374.9,374.01,374.63,4560.0,363.4831,364.3383,363.4734,364.0759,4560.0
2023-04-28 11:15:00,374.85,375.34,374.73,375.21,8611.0,364.2897,364.7659,364.1731,364.6396,8611.0
2023-04-28 11:20:00,375.24,375.35,374.69,374.69,10986.0,364.6687,364.7756,364.1342,364.1342,10986.0
2023-04-28 11:25:00,374.79,374.91,374.56,374.8,5845.0,364.2314,364.348,364.0079,364.2411,5845.0
2023-04-28 11:30:00,374.96,375.18,374.28,374.41,5589.0,364.3966,364.6104,363.7358,363.8621,5589.0
2023-04-28 11:35:00,374.42,375.14,374.42,374.98,5207.0,363.8718,364.5715,363.8718,364.4161,5207.0
2023-04-28 11:40:00,374.9,375.58,374.68,375.22,21199.0,364.3383,364.9991,364.1245,364.6493,21199.0
2023-04-28 11:45:00,375.13,375.18,374.57,375.18,5027.0,364.5618,364.6104,364.0176,364.6104,5027.0
2023-04-28 11:50:00,375.19,375.19,374.81,375.14,4749.0,364.6201,364.6201,364.2508,364.5715,4749.0
2023-04-28 11:55:00,375.01,375.98,374.78,375.79,9459.0,364.4452,365.3879,364.2217,365.2032,9459.0
2023-04-28 12:00:00,375.79,375.93,375.34,375.34,4755.0,365.2032,365.3393,364.7659,364.7659,4755.0
2023-04-28 12:05:00,375.63,376.02,375.62,375.87,9942.0,365.0477,365.4268,365.038,365.281,9942.0
2023-04-28 12:10:00,375.9,377.19,375.9,377.18,12747.0,365.3101,366.5638,365.3101,366.5541,12747.0
2023-04-28 12:15:00,377.19,377.39,376.65,376.86,15512.0,366.5638,366.7582,366.039,366.2431,15512.0
2023-04-28 12:20:00,376.74,377.0,376.59,376.81,6846.0,366.1265,366.3791,365.9807,366.1945,6846.0
2023-04-28 12:25:00,376.74,376.77,376.19,376.48,18067.0,366.1265,366.1556,365.592,365.8738,18067.0
2023-04-28 12:30:00,376.3,376.48,376.04,376.09,8471.0,365.6989,365.8738,365.4462,365.4948,8471.0
2023-04-28 12:35:00,376.15,376.39,376.05,376.06,6501.0,365.5531,365.7863,365.4559,365.4656,6501.0
2023-04-28 12:40:00,376.08,376.11,375.87,375.9,4029.0,365.4851,365.5142,365.281,365.3101,4029.0
2023-04-28 12:45:00,375.84,376.15,375.78,375.99,4035.0,365.2518,365.5531,365.1935,365.3976,4035.0
2023-04-28 12:50:00,376.12,376.24,375.88,375.89,4932.0,365.5239,365.6406,365.2907,365.3004,4932.0
2023-04-28 12:55:00,375.98,376.19,375.96,376.0,3708.0,365.3879,365.592,365.3684,365.4073,3708.0
2023-04-28 13:00:00,375.89,375.89,375.38,375.6,5975.0,365.3004,365.3004,364.8048,365.0186,5975.0
2023-04-28 13:05:00,375.59,375.7,375.33,375.34,4116.0,365.0089,365.1158,364.7562,364.7659,4116.0
2023-04-28 13:10:00,375.31,375.8,375.26,375.8,5541.0,364.7368,365.213,364.6882,365.213,5541.0
2023-04-28 13:15:00,375.79,375.92,375.73,375.88,2496.0,365.2032,365.3296,365.1449,365.2907,2496.0
2023-04-28 13:20:00,375.88,376.09,375.79,375.98,6793.0,365.2907,365.4948,365.2032,365.3879,6793.0
2023-04-28 13:25:00,376.08,376.22,375.95,376.18,4182.0,365.4851,365.6211,365.3587,365.5822,4182.0
2023-04-28 13:30:00,376.23,376.23,375.93,376.09,5215.0,365.6308,365.6308,365.3393,365.4948,5215.0
2023-04-28 13:35:00,375.97,376.05,375.73,375.84,5346.0,365.3782,365.4559,365.1449,365.2518,5346.0
2023-04-28 13:40:00,375.86,376.12,375.65,375.73,10956.0,365.2713,365.5239,365.0672,365.1449,10956.0
2023-04-28 13:45:00,375.73,375.87,375.72,375.84,2691.0,365.1449,365.281,365.1352,365.2518,2691.0
2023-04-28 13:50:00,375.84,375.88,375.53,375.57,7445.0,365.2518,365.2907,364.9506,364.9894,7445.0
2023-04-28 13:55:00,375.55,375.72,375.29,375.66,5215.0,364.97,365.1352,364.7173,365.0769,5215.0
2023-04-28 14:00:00,375.75,376.39,375.74,376.17,11928.0,365.1644,365.7863,365.1546,365.5725,11928.0
2023-04-28 14:05:00,376.23,376.49,375.91,376.44,5010.0,365.6308,365.8835,365.3199,365.8349,5010.0
2023-04-28 14:10:00,376.35,376.73,376.03,376.64,7505.0,365.7475,366.1168,365.4365,366.0293,7505.0
2023-04-28 14:15:00,376.73,376.94,376.53,376.81,3880.0,366.1168,366.3208,365.9224,366.1945,3880.0
2023-04-28 14:20:00,376.94,377.3,376.8,377.22,4953.0,366.3208,366.6707,366.1848,366.5929,4953.0
2023-04-28 14:25:00,377.2,377.2,376.28,376.29,12744.0,366.5735,366.5735,365.6794,365.6891,12744.0
2023-04-28 14:30:00,376.34,376.36,375.64,376.11,23754.0,365.7377,365.7572,365.0575,365.5142,23754.0
2023-04-28 14:35:00,375.97,376.15,375.65,375.75,8544.0,365.3782,365.5531,365.0672,365.1644,8544.0
2023-04-28 14:40:00,375.75,375.76,375.26,375.26,14797.0,365.1644,365.1741,364.6882,364.6882,14797.0
2023-04-28 14:45:00,375.26,375.43,375.0,375.17,18191.0,364.6882,364.8534,364.4355,364.6007,18191.0
2023-04-28 14:50:00,375.23,375.92,375.23,375.65,7734.0,364.659,365.3296,364.659,365.0672,7734.0
2023-04-28 14:55:00,375.65,376.29,375.64,376.19,4707.0,365.0672,365.6891,365.0575,365.592,4707.0
2023-04-28 15:00:00,376.28,376.75,376.28,376.54,9426.0,365.6794,366.1362,365.6794,365.9321,9426.0
2023-04-28 15:05:00,376.48,376.67,376.27,376.42,16311.0,365.8738,366.0584,365.6697,365.8155,16311.0
2023-04-28 15:10:00,376.42,376.64,376.39,376.49,11255.0,365.8155,366.0293,365.7863,365.8835,11255.0
2023-04-28 15:15:00,376.42,376.83,376.41,376.83,17216.0,365.8155,366.2139,365.8058,366.2139,17216.0
2023-04-28 15:20:00,376.92,377.28,376.87,377.12,9123.0,366.3014,366.6513,366.2528,366.4958,9123.0
2023-04-28 15:25:00,377.15,377.2,376.3,376.61,25171.0,366.5249,366.5735,365.6989,366.0001,25171.0
2023-04-28 15:30:00,376.62,377.13,376.61,376.98,8195.0,366.0099,366.5055,366.0001,366.3597,8195.0
2023-04-28 15:35:00,376.93,377.46,376.82,377.13,12212.0,366.3111,366.8262,366.2042,366.5055,12212.0
2023-04-28 15:40:00,377.04,377.6,376.98,377.6,14679.0,366.418,366.9622,366.3597,366.9622,14679.0
2023-04-28 15:45:00,377.54,377.63,377.15,377.46,17812.0,366.9039,366.9914,366.5249,366.8262,17812.0
2023-04-28 15:50:00,377.34,378.1,377.34,378.04,35700.0,366.7096,367.4482,366.7096,367.3898,35700.0
2023-04-28 15:55:00,378.17,378.42,377.86,378.09,73207.0,367.5162,367.7591,367.2149,367.4384,73207.0
2023-05-01 09:30:00,379.95,381.22,379.43,381.0,15181.0,369.246,370.4803,368.7407,370.2665,15181.0
2023-05-01 09:35:00,381.08,382.27,380.93,382.27,11186.0,370.3442,371.5007,370.1984,371.5007,11186.0
2023-05-01 09:40:00,382.48,384.58,382.48,384.4,22306.0,371.7048,373.7456,371.7048,373.5707,22306.0
2023-05-01 09:45:00,383.95,384.49,382.69,383.36,11785.0,373.1333,373.6581,371.9088,372.56,11785.0
2023-05-01 09:50:00,383.07,383.11,381.1,381.31,7247.0,372.2781,372.317,370.3636,370.5677,7247.0
2023-05-01 09:55:00,381.31,381.93,381.24,381.74,4591.0,370.5677,371.1703,370.4997,370.9856,4591.0
2023-05-01 10:00:00,381.54,382.72,380.91,382.51,5559.0,370.7912,371.938,370.179,371.7339,5559.0
2023-05-01 10:05:00,383.01,383.33,382.58,383.33,12484.0,372.2198,372.5308,371.8019,372.5308,12484.0
2023-05-01 10:10:00,383.59,383.81,382.97,383.81,3507.0,372.7835,372.9973,372.181,372.9973,3507.0
2023-05-01 10:15:00,383.82,384.63,383.74,384.19,9070.0,373.007,373.7942,372.9293,373.3666,9070.0
2023-05-01 10:20:00,383.95,383.96,383.01,383.15,2400.0,373.1333,373.1431,372.2198,372.3559,2400.0
2023-05-01 10:25:00,382.97,383.17,382.65,382.65,4137.0,372.181,372.3753,371.87,371.87,4137.0
2023-05-01 10:30:00,382.63,383.1,382.57,382.68,5093.0,371.8505,372.3073,371.7922,371.8991,5093.0
2023-05-01 10:35:00,382.68,383.11,382.67,382.9,3853.0,371.8991,372.317,371.8894,372.1129,3853.0
2023-05-01 10:40:00,383.06,383.53,382.68,383.53,6219.0,372.2684,372.7252,371.8991,372.7252,6219.0
2023-05-01 10:45:00,383.67,384.21,383.62,384.21,6820.0,372.8612,373.386,372.8126,373.386,6820.0
2023-05-01 10:50:00,384.29,384.34,383.6,383.84,4287.0,373.4638,373.5124,372.7932,373.0264,4287.0
2023-05-01 10:55:00,383.84,384.15,382.77,383.21,4844.0,373.0264,373.3277,371.9866,372.4142,4844.0
2023-05-01 11:00:00,383.32,383.74,383.0,383.25,2623.0,372.5211,372.9293,372.2101,372.4531,2623.0
2023-05-01 11:05:00,383.24,383.24,382.52,382.63,13733.0,372.4434,372.4434,371.7436,371.8505,13733.0
2023-05-01 11:10:00,382.62,382.7,382.1,382.17,7306.0,371.8408,371.9186,371.3355,371.4035,7306.0
2023-05-01 11:15:00,382.22,382.5,382.02,382.31,12759.0,371.4521,371.7242,371.2577,371.5396,12759.0
2023-05-01 11:20:00,382.3,382.45,381.78,381.91,8913.0,371.5298,371.6756,371.0245,371.1508,8913.0
2023-05-01 11:25:00,381.56,382.08,381.4,382.08,8054.0,370.8107,371.316,370.6552,371.316,8054.0
2023-05-01 11:30:00,382.08,382.47,381.93,382.14,3352.0,371.316,371.695,371.1703,371.3743,3352.0
2023-05-01 11:35:00,382.14,382.6,382.14,382.6,2700.0,371.3743,371.8214,371.3743,371.8214,2700.0
2023-05-01 11:40:00,382.5,382.5,381.67,381.99,3710.0,371.7242,371.7242,370.9176,371.2286,3710.0
2023-05-01 11:45:00,382.27,382.74,382.26,382.6,2525.0,371.5007,371.9574,371.491,371.8214,2525.0
2023-05-01 11:50:00,382.5,382.5,382.12,382.3,3462.0,371.7242,371.7242,371.3549,371.5298,3462.0
2023-05-01 11:55:00,382.3,382.39,382.22,382.22,2360.0,371.5298,371.6173,371.4521,371.4521,2360.0
2023-05-01 12:00:00,382.33,382.44,381.97,382.38,5598.0,371.559,371.6659,371.2091,371.6076,5598.0
2023-05-01 12:05:00,382.46,382.65,382.45,382.65,411.0,371.6853,371.87,371.6756,371.87,411.0
2023-05-01 12:10:00,382.94,382.95,382.33,382.47,5317.0,372.1518,372.1615,371.559,371.695,5317.0
2023-05-01 12:15:00,382.48,383.51,382.48,383.08,13842.0,371.7048,372.7057,371.7048,372.2879,13842.0
2023-05-01 12:20:00,383.16,383.2,382.91,382.97,2042.0,372.3656,372.4045,372.1226,372.181,2042.0
2023-05-01 12:25:00,383.0,383.35,382.93,383.35,2996.0,372.2101,372.5503,372.1421,372.5503,2996.0
2023-05-01 12:30:00,383.24,383.63,383.23,383.33,4309.0,372.4434,372.8224,372.4336,372.5308,4309.0
2023-05-01 12:35:00,383.22,383.46,383.1,383.3,1993.0,372.4239,372.6572,372.3073,372.5017,1993.0
2023-05-01 12:40:00,383.05,383.34,383.05,383.08,1425.0,372.2587,372.5405,372.2587,372.2879,1425.0
2023-05-01 12:45:00,383.01,383.24,382.87,382.94,3352.0,372.2198,372.4434,372.0838,372.1518,3352.0
2023-05-01 12:50:00,382.98,383.08,382.55,382.78,7083.0,372.1907,372.2879,371.7728,371.9963,7083.0
2023-05-01 12:55:00,382.72,382.87,382.57,382.81,4980.0,371.938,372.0838,371.7922,372.0255,4980.0
2023-05-01 13:00:00,382.76,382.83,382.57,382.69,6479.0,371.9769,372.0449,371.7922,371.9088,6479.0
2023-05-01 13:05:00,382.67,382.85,382.46,382.46,7085.0,371.8894,372.0643,371.6853,371.6853,7085.0
2023-05-01 13:10:00,382.33,382.52,382.33,382.35,2423.0,371.559,371.7436,371.559,371.5784,2423.0
2023-05-01 13:15:00,382.26,382.26,381.82,381.84,2900.0,371.491,371.491,371.0634,371.0828,2900.0
2023-05-01 13:20:00,381.84,381.84,381.43,381.43,7290.0,371.0828,371.0828,370.6843,370.6843,7290.0
2023-05-01 13:25:00,381.43,381.43,381.01,381.11,3603.0,370.6843,370.6843,370.2762,370.3734,3603.0
2023-05-01 13:30:00,381.03,381.03,380.7,380.81,7272.0,370.2956,370.2956,369.9749,370.0818,7272.0
2023-05-01 13:35:00,380.73,380.84,380.37,380.47,5746.0,370.0041,370.111,369.6542,369.7514,5746.0
2023-05-01 13:40:00,380.62,381.14,380.62,380.94,2748.0,369.8972,370.4025,369.8972,370.2081,2748.0
2023-05-01 13:45:00,380.94,381.68,380.81,381.5,2014.0,370.2081,370.9273,370.0818,370.7524,2014.0
2023-05-01 13:50:00,381.51,381.51,381.2,381.23,2943.0,370.7621,370.7621,370.4608,370.49,2943.0
2023-05-01 13:55:00,381.23,381.85,381.14,381.83,2011.0,370.49,371.0925,370.4025,371.0731,2011.0
2023-05-01 14:00:00,381.83,381.95,381.47,381.47,4487.0,371.0731,371.1897,370.7232,370.7232,4487.0
2023-05-01 14:05:00,381.53,381.53,381.08,381.35,5035.0,370.7815,370.7815,370.3442,370.6066,5035.0
2023-05-01 14:10:00,381.16,381.2,380.91,381.15,3817.0,370.4219,370.4608,370.179,370.4122,3817.0
2023-05-01 14:15:00,381.15,381.51,380.83,381.33,4166.0,370.4122,370.7621,370.1012,370.5872,4166.0
2023-05-01 14:20:00,381.52,381.57,381.49,381.55,1255.0,370.7718,370.8204,370.7427,370.801,1255.0
2023-05-01 14:25:00,381.51,381.88,381.47,381.47,3848.0,370.7621,371.1217,370.7232,370.7232,3848.0
2023-05-01 14:30:00,381.63,381.92,381.38,381.4,5179.0,370.8787,371.1605,370.6358,370.6552,5179.0
2023-05-01 14:35:00,381.38,381.72,381.25,381.72,4447.0,370.6358,370.9662,370.5094,370.9662,4447.0
2023-05-01 14:40:00,381.72,381.82,381.24,381.24,15302.0,370.9662,371.0634,370.4997,370.4997,15302.0
2023-05-01 14:45:00,381.62,381.75,381.38,381.38,3999.0,370.869,370.9953,370.6358,370.6358,3999.0
2023-05-01 14:50:00,381.43,381.43,381.0,381.2,4231.0,370.6843,370.6843,370.2665,370.4608,4231.0
2023-05-01 14:55:00,381.14,381.72,380.99,381.7,3198.0,370.4025,370.9662,370.2567,370.9467,3198.0
2023-05-01 15:00:00,381.76,381.83,381.46,381.52,5924.0,371.005,371.0731,370.7135,370.7718,5924.0
2023-05-01 15:05:00,381.59,381.62,381.44,381.45,3899.0,370.8398,370.869,370.6941,370.7038,3899.0
2023-05-01 15:10:00,381.48,381.9,381.44,381.7,4734.0,370.7329,371.1411,370.6941,370.9467,4734.0
2023-05-01 15:15:00,381.74,381.76,381.48,381.68,4902.0,370.9856,371.005,370.7329,370.9273,4902.0
2023-05-01 15:20:00,381.68,381.95,381.61,381.76,7702.0,370.9273,371.1897,370.8593,371.005,7702.0
2023-05-01 15:25:00,381.82,381.9,381.62,381.63,5040.0,371.0634,371.1411,370.869,370.8787,5040.0
2023-05-01 15:30:00,381.69,381.91,381.69,381.79,5227.0,370.937,371.1508,370.937,371.0342,5227.0
2023-05-01 15:35:00,381.79,381.79,381.44,381.52,7327.0,371.0342,371.0342,370.6941,370.7718,7327.0
2023-05-01 15:40:00,381.53,381.74,381.45,381.67,12818.0,370.7815,370.9856,370.7038,370.9176,12818.0
2023-05-01 15:45:00,381.77,382.51,381.77,382.34,10158.0,371.0148,371.7339,371.0148,371.5687,10158.0
2023-05-01 15:50:00,382.36,382.48,382.13,382.21,15889.0,371.5881,371.7048,371.3646,371.4424,15889.0
2023-05-01 15:55:00,382.27,382.76,382.05,382.12,52987.0,371.5007,371.9769,371.2869,371.3549,52987.0
2023-05-02 09:30:00,384.01,386.88,382.65,382.8,62107.0,373.1917,375.9808,371.87,372.0157,62107.0
2023-05-02 09:35:00,382.45,383.94,380.27,382.42,18365.0,371.6756,373.1236,369.557,371.6465,18365.0
2023-05-02 09:40:00,382.89,385.18,382.8,384.95,36269.0,372.1032,374.3287,372.0157,374.1052,36269.0
2023-05-02 09:45:00,384.95,385.1,381.76,382.0,29362.0,374.1052,374.251,371.005,371.2383,29362.0
2023-05-02 09:50:00,381.92,383.6,381.7,382.15,18887.0,371.1605,372.7932,370.9467,371.3841,18887.0
2023-05-02 09:55:00,382.13,382.58,381.41,382.31,9292.0,371.3646,371.8019,370.6649,371.5396,9292.0
2023-05-02 10:00:00,382.19,382.19,380.68,381.23,10604.0,371.4229,371.4229,369.9555,370.49,10604.0
2023-05-02 10:05:00,380.96,380.96,379.22,379.39,10256.0,370.2276,370.2276,368.5366,368.7018,10256.0
2023-05-02 10:10:00,379.53,379.54,377.01,377.01,23159.0,368.8379,368.8476,366.3889,366.3889,23159.0
2023-05-02 10:15:00,377.22,378.02,376.56,377.97,28035.0,366.5929,367.3704,365.9515,367.3218,28035.0
2023-05-02 10:20:00,378.06,378.37,376.71,378.03,8834.0,367.4093,367.7105,366.0973,367.3801,8834.0
2023-05-02 10:25:00,378.03,378.25,377.22,377.56,8546.0,367.3801,367.5939,366.5929,366.9234,8546.0
2023-05-02 10:30:00,377.55,377.55,376.17,376.45,8905.0,366.9137,366.9137,365.5725,365.8446,8905.0
2023-05-02 10:35:00,376.59,377.07,375.81,376.56,7462.0,365.9807,366.4472,365.2227,365.9515,7462.0
2023-05-02 10:40:00,376.56,376.56,375.2,375.37,7820.0,365.9515,365.9515,364.6299,364.7951,7820.0
2023-05-02 10:45:00,375.46,375.9,375.35,375.58,4557.0,364.8825,365.3101,364.7756,364.9991,4557.0
2023-05-02 10:50:00,376.11,376.4,374.71,375.7,11776.0,365.5142,365.796,364.1537,365.1158,11776.0
2023-05-02 10:55:00,375.49,375.73,374.96,375.0,7473.0,364.9117,365.1449,364.3966,364.4355,7473.0
2023-05-02 11:00:00,374.98,375.28,374.24,375.12,4929.0,364.4161,364.7076,363.6969,364.5521,4929.0
2023-05-02 11:05:00,375.31,375.47,374.94,375.15,7110.0,364.7368,364.8922,364.3772,364.5813,7110.0
2023-05-02 11:10:00,375.29,375.42,375.2,375.22,4415.0,364.7173,364.8437,364.6299,364.6493,4415.0
2023-05-02 11:15:00,375.21,375.96,375.2,375.74,8231.0,364.6396,365.3684,364.6299,365.1546,8231.0
2023-05-02 11:20:00,375.9,376.83,375.87,376.51,6184.0,365.3101,366.2139,365.281,365.9029,6184.0
2023-05-02 11:25:00,376.42,376.42,375.72,375.81,5137.0,365.8155,365.8155,365.1352,365.2227,5137.0
2023-05-02 11:30:00,376.02,376.38,375.0,375.54,7592.0,365.4268,365.7766,364.4355,364.9603,7592.0
2023-05-02 11:35:00,375.54,376.34,375.3,376.14,5618.0,364.9603,365.7377,364.727,365.5434,5618.0
2023-05-02 11:40:00,376.16,376.91,376.16,376.9,4497.0,365.5628,366.2917,365.5628,366.282,4497.0
2023-05-02 11:45:00,376.99,377.18,376.57,377.05,5877.0,366.3694,366.5541,365.9613,366.4277,5877.0
2023-05-02 11:50:00,377.08,377.32,376.08,376.81,4254.0,366.4569,366.6901,365.4851,366.1945,4254.0
2023-05-02 11:55:00,377.07,377.34,376.35,376.4,5060.0,366.4472,366.7096,365.7475,365.796,5060.0
2023-05-02 12:00:00,376.58,376.94,376.24,376.62,4027.0,365.971,366.3208,365.6406,366.0099,4027.0
2023-05-02 12:05:00,376.9,376.9,376.11,376.74,6058.0,366.282,366.282,365.5142,366.1265,6058.0
2023-05-02 12:10:00,376.58,376.78,376.06,376.78,2795.0,365.971,366.1653,365.4656,366.1653,2795.0
2023-05-02 12:15:00,376.87,377.24,376.52,377.24,4783.0,366.2528,366.6124,365.9127,366.6124,4783.0
2023-05-02 12:20:00,377.24,377.49,376.74,377.49,4259.0,366.6124,366.8553,366.1265,366.8553,4259.0
2023-05-02 12:25:00,377.49,377.64,377.27,377.61,5926.0,366.8553,367.0011,366.6415,366.972,5926.0
2023-05-02 12:30:00,377.63,378.0,377.36,377.66,7228.0,366.9914,367.351,366.729,367.0206,7228.0
2023-05-02 12:35:00,377.66,378.71,377.66,378.71,7761.0,367.0206,368.041,367.0206,368.041,7761.0
2023-05-02 12:40:00,378.69,379.02,378.65,378.86,1600.0,368.0215,368.3422,367.9827,368.1867,1600.0
2023-05-02 12:45:00,379.0,379.07,378.77,378.91,2832.0,368.3228,368.3908,368.0993,368.2353,2832.0
2023-05-02 12:50:00,379.04,379.62,379.04,379.41,2837.0,368.3617,368.9253,368.3617,368.7213,2837.0
2023-05-02 12:55:00,379.41,379.74,379.02,379.74,2732.0,368.7213,369.042,368.3422,369.042,2732.0
2023-05-02 13:00:00,379.59,380.23,379.56,379.96,4959.0,368.8962,369.5181,368.867,369.2558,4959.0
2023-05-02 13:05:00,379.95,380.22,379.48,380.07,3250.0,369.246,369.5084,368.7893,369.3627,3250.0
2023-05-02 13:10:00,380.07,380.19,379.82,379.9,3427.0,369.3627,369.4793,369.1197,369.1974,3427.0
2023-05-02 13:15:00,379.82,380.25,379.81,379.98,4840.0,369.1197,369.5376,369.11,369.2752,4840.0
2023-05-02 13:20:00,379.95,380.01,379.64,380.01,1920.0,369.246,369.3043,368.9448,369.3043,1920.0
2023-05-02 13:25:00,380.09,380.34,380.05,380.11,6776.0,369.3821,369.6251,369.3432,369.4015,6776.0
2023-05-02 13:30:00,380.23,380.49,379.95,380.4,2836.0,369.5181,369.7708,369.246,369.6834,2836.0
2023-05-02 13:35:00,380.46,380.99,380.24,380.98,6772.0,369.7417,370.2567,369.5279,370.247,6772.0
2023-05-02 13:40:00,380.98,381.5,380.79,381.33,4071.0,370.247,370.7524,370.0624,370.5872,4071.0
2023-05-02 13:45:00,381.18,381.71,381.08,381.54,7931.0,370.4414,370.9565,370.3442,370.7912,7931.0
2023-05-02 13:50:00,381.41,382.0,381.37,381.79,12418.0,370.6649,371.2383,370.626,371.0342,12418.0
2023-05-02 13:55:00,381.75,382.05,381.74,381.9,7403.0,370.9953,371.2869,370.9856,371.1411,7403.0
2023-05-02 14:00:00,381.82,381.91,380.74,381.29,28260.0,371.0634,371.1508,370.0138,370.5483,28260.0
2023-05-02 14:05:00,381.24,382.01,381.01,381.87,17091.0,370.4997,371.248,370.2762,371.1119,17091.0
2023-05-02 14:10:00,382.03,382.13,380.81,380.92,11795.0,371.2674,371.3646,370.0818,370.1887,11795.0
2023-05-02 14:15:00,380.94,381.49,380.4,381.44,5004.0,370.2081,370.7427,369.6834,370.6941,5004.0
2023-05-02 14:20:00,381.35,381.62,380.92,381.22,6500.0,370.6066,370.869,370.1887,370.4803,6500.0
2023-05-02 14:25:00,381.21,381.75,381.08,381.62,5331.0,370.4705,370.9953,370.3442,370.869,5331.0
2023-05-02 14:30:00,381.65,381.82,381.19,381.2,7587.0,370.8981,371.0634,370.4511,370.4608,7587.0
2023-05-02 14:35:00,381.36,382.4,381.35,382.27,8053.0,370.6163,371.627,370.6066,371.5007,8053.0
2023-05-02 14:40:00,382.26,382.37,381.65,382.0,4641.0,371.491,371.5979,370.8981,371.2383,4641.0
2023-05-02 14:45:00,382.29,383.0,382.29,382.91,6803.0,371.5201,372.2101,371.5201,372.1226,6803.0
2023-05-02 14:50:00,382.91,383.49,382.75,382.83,3938.0,372.1226,372.6863,371.9672,372.0449,3938.0
2023-05-02 14:55:00,382.82,383.22,382.79,382.96,4588.0,372.0352,372.4239,372.006,372.1712,4588.0
2023-05-02 15:00:00,383.15,383.21,382.64,382.82,12754.0,372.3559,372.4142,371.8603,372.0352,12754.0
2023-05-02 15:05:00,383.0,383.3,382.96,383.23,7300.0,372.2101,372.5017,372.1712,372.4336,7300.0
2023-05-02 15:10:00,383.23,383.7,383.21,383.36,6010.0,372.4336,372.8904,372.4142,372.56,6010.0
2023-05-02 15:15:00,383.48,383.55,382.65,383.41,10082.0,372.6766,372.7446,371.87,372.6086,10082.0
2023-05-02 15:20:00,383.53,383.9,383.38,383.64,10928.0,372.7252,373.0848,372.5794,372.8321,10928.0
2023-05-02 15:25:00,383.68,384.41,383.6,383.92,12380.0,372.871,373.5804,372.7932,373.1042,12380.0
2023-05-02 15:30:00,383.87,383.87,382.85,382.96,14377.0,373.0556,373.0556,372.0643,372.1712,14377.0
2023-05-02 15:35:00,383.01,383.1,382.56,383.09,9445.0,372.2198,372.3073,371.7825,372.2976,9445.0
2023-05-02 15:40:00,383.01,383.27,382.89,383.14,17379.0,372.2198,372.4725,372.1032,372.3462,17379.0
2023-05-02 15:45:00,383.14,383.14,382.5,382.96,22291.0,372.3462,372.3462,371.7242,372.1712,22291.0
2023-05-02 15:50:00,382.96,384.14,382.9,383.76,25677.0,372.1712,373.318,372.1129,372.9487,25677.0
2023-05-02 15:55:00,383.92,384.21,383.49,383.85,65605.0,373.1042,373.386,372.6863,373.0362,65605.0
2023-05-03 09:30:00,385.26,385.86,384.66,385.39,19776.0,374.4064,374.9895,373.8233,374.5328,19776.0
2023-05-03 09:35:00,385.56,386.41,385.29,386.4,20914.0,374.698,375.524,374.4356,375.5143,20914.0
2023-05-03 09:40:00,385.93,388.58,385.92,386.7,18889.0,375.0576,377.6329,375.0479,375.8059,18889.0
2023-05-03 09:45:00,386.19,388.85,386.19,388.85,8325.0,375.3102,377.8953,375.3102,377.8953,8325.0
2023-05-03 09:50:00,389.06,389.8,388.44,389.59,10385.0,378.0994,378.8185,377.4969,378.6145,10385.0
2023-05-03 09:55:00,389.44,389.81,388.81,389.09,4952.0,378.4687,378.8283,377.8564,378.1285,4952.0
2023-05-03 10:00:00,389.23,390.01,388.56,389.32,13721.0,378.2646,379.0226,377.6135,378.3521,13721.0
2023-05-03 10:05:00,389.26,389.79,388.7,388.71,7859.0,378.2938,378.8088,377.7495,377.7593,7859.0
2023-05-03 10:10:00,389.11,389.77,388.3,388.53,5451.0,378.148,378.7894,377.3608,377.5843,5451.0
2023-05-03 10:15:00,388.47,388.65,388.39,388.63,4734.0,377.526,377.7009,377.4483,377.6815,4734.0
2023-05-03 10:20:00,388.68,388.68,387.38,388.23,6114.0,377.7301,377.7301,376.4667,377.2928,6114.0
2023-05-03 10:25:00,388.18,388.71,387.92,388.71,8075.0,377.2442,377.7593,376.9915,377.7593,8075.0
2023-05-03 10:30:00,388.68,389.01,388.57,388.99,7509.0,377.7301,378.0508,377.6232,378.0314,7509.0
2023-05-03 10:35:00,388.82,389.43,388.27,388.36,7269.0,377.8662,378.459,377.3316,377.4191,7269.0
2023-05-03 10:40:00,388.35,388.48,387.64,387.95,7742.0,377.4094,377.5357,376.7194,377.0207,7742.0
2023-05-03 10:45:00,388.08,388.09,387.13,387.58,8097.0,377.147,377.1567,376.2238,376.6611,8097.0
2023-05-03 10:50:00,387.73,387.82,387.42,387.42,2773.0,376.8069,376.8943,376.5056,376.5056,2773.0
2023-05-03 10:55:00,387.44,387.76,387.04,387.38,6231.0,376.525,376.836,376.1363,376.4667,6231.0
2023-05-03 11:00:00,387.43,387.57,386.7,386.99,5330.0,376.5153,376.6514,375.8059,376.0877,5330.0
2023-05-03 11:05:00,386.99,386.99,386.0,386.05,8203.0,376.0877,376.0877,375.1256,375.1742,8203.0
2023-05-03 11:10:00,386.05,386.12,385.51,385.93,5715.0,375.1742,375.2422,374.6494,375.0576,5715.0
2023-05-03 11:15:00,385.8,385.88,385.47,385.47,2868.0,374.9312,375.009,374.6105,374.6105,2868.0
2023-05-03 11:20:00,385.36,386.38,385.36,386.38,4238.0,374.5036,375.4949,374.5036,375.4949,4238.0
2023-05-03 11:25:00,386.38,386.38,385.31,385.31,6513.0,375.4949,375.4949,374.455,374.455,6513.0
2023-05-03 11:30:00,385.29,385.95,385.29,385.93,6150.0,374.4356,375.077,374.4356,375.0576,6150.0
2023-05-03 11:35:00,386.07,386.65,385.99,385.99,4154.0,375.1936,375.7573,375.1159,375.1159,4154.0
2023-05-03 11:40:00,385.74,385.99,385.73,385.98,2231.0,374.8729,375.1159,374.8632,375.1062,2231.0
2023-05-03 11:45:00,385.98,386.34,385.93,386.23,3259.0,375.1062,375.456,375.0576,375.3491,3259.0
2023-05-03 11:50:00,386.22,386.39,385.98,386.39,2376.0,375.3394,375.5046,375.1062,375.5046,2376.0
2023-05-03 11:55:00,386.5,386.87,386.43,386.61,5484.0,375.6115,375.9711,375.5435,375.7184,5484.0
2023-05-03 12:00:00,386.66,387.0,386.6,387.0,2236.0,375.767,376.0974,375.7087,376.0974,2236.0
2023-05-03 12:05:00,386.93,387.03,386.6,386.81,4092.0,376.0294,376.1266,375.7087,375.9128,4092.0
2023-05-03 12:10:00,386.71,386.73,385.96,385.96,3721.0,375.8156,375.835,375.0867,375.0867,3721.0
2023-05-03 12:15:00,385.8,385.9,385.64,385.78,3501.0,374.9312,375.0284,374.7757,374.9118,3501.0
2023-05-03 12:20:00,385.77,386.02,385.63,385.95,3255.0,374.9021,375.145,374.766,375.077,3255.0
2023-05-03 12:25:00,385.79,386.28,385.78,386.28,4827.0,374.9215,375.3977,374.9118,375.3977,4827.0
2023-05-03 12:30:00,386.28,386.36,385.71,385.82,3419.0,375.3977,375.4755,374.8438,374.9507,3419.0
2023-05-03 12:35:00,385.82,385.82,385.14,385.51,16359.0,374.9507,374.9507,374.2898,374.6494,16359.0
2023-05-03 12:40:00,385.49,385.57,385.33,385.57,2242.0,374.63,374.7077,374.4745,374.7077,2242.0
2023-05-03 12:45:00,385.67,385.83,385.43,385.43,3148.0,374.8049,374.9604,374.5717,374.5717,3148.0
2023-05-03 12:50:00,385.5,385.97,385.39,385.92,4097.0,374.6397,375.0964,374.5328,375.0479,4097.0
2023-05-03 12:55:00,385.92,386.94,385.69,386.94,3676.0,375.0479,376.0391,374.8243,376.0391,3676.0
2023-05-03 13:00:00,386.98,387.37,386.86,387.21,8379.0,376.078,376.457,375.9614,376.3015,8379.0
2023-05-03 13:05:00,387.38,387.39,386.78,386.99,3950.0,376.4667,376.4764,375.8836,376.0877,3950.0
2023-05-03 13:10:00,386.99,387.11,386.79,386.93,5685.0,376.0877,376.2043,375.8933,376.0294,5685.0
2023-05-03 13:15:00,386.88,387.31,386.87,387.31,5779.0,375.9808,376.3987,375.9711,376.3987,5779.0
2023-05-03 13:20:00,387.36,387.43,386.66,386.94,11981.0,376.4473,376.5153,375.767,376.0391,11981.0
2023-05-03 13:25:00,387.06,387.06,386.5,386.67,5272.0,376.1557,376.1557,375.6115,375.7767,5272.0
2023-05-03 13:30:00,386.57,386.9,386.57,386.81,3766.0,375.6795,376.0002,375.6795,375.9128,3766.0
2023-05-03 13:35:00,386.89,386.9,386.21,386.21,3723.0,375.9905,376.0002,375.3297,375.3297,3723.0
2023-05-03 13:40:00,386.24,386.41,386.15,386.15,4907.0,375.3588,375.524,375.2714,375.2714,4907.0
2023-05-03 13:45:00,386.25,386.25,385.99,386.19,3827.0,375.3686,375.3686,375.1159,375.3102,3827.0
2023-05-03 13:50:00,386.18,386.46,385.92,386.03,3001.0,375.3005,375.5726,375.0479,375.1548,3001.0
2023-05-03 13:55:00,386.03,386.39,385.62,385.85,4590.0,375.1548,375.5046,374.7563,374.9798,4590.0
2023-05-03 14:00:00,385.55,386.75,384.21,385.55,15485.0,374.6883,375.8545,373.386,374.6883,15485.0
2023-05-03 14:05:00,385.5,386.13,385.17,385.63,5132.0,374.6397,375.2519,374.319,374.766,5132.0
2023-05-03 14:10:00,385.63,386.14,385.25,386.14,3187.0,374.766,375.2617,374.3967,375.2617,3187.0
2023-05-03 14:15:00,386.43,386.67,385.96,385.97,6630.0,375.5435,375.7767,375.0867,375.0964,6630.0
2023-05-03 14:20:00,386.08,387.18,385.83,386.91,8466.0,375.2033,376.2724,374.9604,376.01,8466.0
2023-05-03 14:25:00,386.65,387.15,386.33,386.33,12294.0,375.7573,376.2432,375.4463,375.4463,12294.0
2023-05-03 14:30:00,386.22,386.68,385.49,385.49,7426.0,375.3394,375.7864,374.63,374.63,7426.0
2023-05-03 14:35:00,385.49,386.26,383.91,385.78,19058.0,374.63,375.3783,373.0945,374.9118,19058.0
2023-05-03 14:40:00,386.07,387.4,385.49,386.11,11089.0,375.1936,376.4862,374.63,375.2325,11089.0
2023-05-03 14:45:00,386.28,386.97,386.26,386.63,6777.0,375.3977,376.0683,375.3783,375.7378,6777.0
2023-05-03 14:50:00,386.52,386.63,385.02,386.24,18536.0,375.6309,375.7378,374.1732,375.3588,18536.0
2023-05-03 14:55:00,386.23,387.85,386.14,387.16,15527.0,375.3491,376.9235,375.2617,376.2529,15527.0
2023-05-03 15:00:00,387.29,387.68,386.46,387.38,17085.0,376.3793,376.7583,375.5726,376.4667,17085.0
2023-05-03 15:05:00,387.37,388.25,385.58,385.77,10192.0,376.457,377.3122,374.7174,374.9021,10192.0
2023-05-03 15:10:00,385.58,385.58,384.48,384.81,9662.0,374.7174,374.7174,373.6484,373.9691,9662.0
2023-05-03 15:15:00,384.76,385.6,384.16,384.67,10142.0,373.9205,374.7369,373.3374,373.8331,10142.0
2023-05-03 15:20:00,384.67,385.01,383.47,384.6,10853.0,373.8331,374.1635,372.6669,373.765,10853.0
2023-05-03 15:25:00,384.71,385.44,383.9,383.9,13109.0,373.8719,374.5814,373.0848,373.0848,13109.0
2023-05-03 15:30:00,383.53,383.93,383.03,383.54,18481.0,372.7252,373.1139,372.2393,372.7349,18481.0
2023-05-03 15:35:00,383.72,383.9,383.19,383.23,10986.0,372.9098,373.0848,372.3948,372.4336,10986.0
2023-05-03 15:40:00,383.17,383.57,382.77,383.39,13659.0,372.3753,372.7641,371.9866,372.5891,13659.0
2023-05-03 15:45:00,383.45,383.7,383.01,383.49,16477.0,372.6474,372.8904,372.2198,372.6863,16477.0
2023-05-03 15:50:00,383.33,383.55,382.53,382.97,19878.0,372.5308,372.7446,371.7534,372.181,19878.0
2023-05-03 15:55:00,383.08,383.08,382.14,382.23,48846.0,372.2879,372.2879,371.3743,371.4618,48846.0
2023-05-04 09:30:00,382.1,384.02,381.31,383.39,22416.0,371.3355,373.2014,370.5677,372.5891,22416.0
2023-05-04 09:35:00,383.32,383.96,381.3,381.66,6607.0,372.5211,373.1431,370.558,370.9079,6607.0
2023-05-04 09:40:00,381.59,382.15,379.34,379.35,31288.0,370.8398,371.3841,368.6532,368.6629,31288.0
2023-05-04 09:45:00,379.67,379.83,377.44,377.98,18283.0,368.9739,369.1294,366.8067,367.3315,18283.0
2023-05-04 09:50:00,377.9,379.81,377.56,379.33,11174.0,367.2538,369.11,366.9234,368.6435,11174.0
2023-05-04 09:55:00,379.34,379.8,379.0,379.0,4701.0,368.6532,369.1003,368.3228,368.3228,4701.0
2023-05-04 10:00:00,378.98,379.29,377.92,378.01,8460.0,368.3034,368.6046,367.2732,367.3607,8460.0
2023-05-04 10:05:00,378.07,379.02,377.5,377.68,6982.0,367.419,368.3422,366.8651,367.04,6982.0
2023-05-04 10:10:00,377.72,378.36,376.85,377.11,6115.0,367.0789,367.7008,366.2334,366.486,6115.0
2023-05-04 10:15:00,377.53,377.84,375.84,376.52,14037.0,366.8942,367.1955,365.2518,365.9127,14037.0
2023-05-04 10:20:00,376.8,376.8,375.71,375.71,5649.0,366.1848,366.1848,365.1255,365.1255,5649.0
2023-05-04 10:25:00,375.9,375.9,375.13,375.77,7516.0,365.3101,365.3101,364.5618,365.1838,7516.0
2023-05-04 10:30:00,375.77,376.18,375.17,375.57,8198.0,365.1838,365.5822,364.6007,364.9894,8198.0
2023-05-04 10:35:00,375.72,376.7,375.34,375.38,7418.0,365.1352,366.0876,364.7659,364.8048,7418.0
2023-05-04 10:40:00,375.38,377.15,375.38,375.81,10739.0,364.8048,366.5249,364.8048,365.2227,10739.0
2023-05-04 10:45:00,375.96,377.71,375.72,377.0,10901.0,365.3684,367.0691,365.1352,366.3791,10901.0
2023-05-04 10:50:00,376.99,377.45,376.71,377.44,7075.0,366.3694,366.8165,366.0973,366.8067,7075.0
2023-05-04 10:55:00,377.63,377.64,376.05,376.56,7453.0,366.9914,367.0011,365.4559,365.9515,7453.0
2023-05-04 11:00:00,376.4,377.36,376.32,377.36,5681.0,365.796,366.729,365.7183,366.729,5681.0
2023-05-04 11:05:00,377.47,379.05,377.19,378.52,6947.0,366.8359,368.3714,366.5638,367.8563,6947.0
2023-05-04 11:10:00,378.88,379.01,378.68,378.72,4306.0,368.2062,368.3325,368.0118,368.0507,4306.0
2023-05-04 11:15:00,378.72,378.84,377.59,378.0,9730.0,368.0507,368.1673,366.9525,367.351,9730.0
2023-05-04 11:20:00,378.13,378.55,377.6,377.6,4729.0,367.4773,367.8855,366.9622,366.9622,4729.0
2023-05-04 11:25:00,377.43,378.29,377.29,377.34,6701.0,366.797,367.6328,366.661,366.7096,6701.0
2023-05-04 11:30:00,377.4,377.4,376.23,376.4,7482.0,366.7679,366.7679,365.6308,365.796,7482.0
2023-05-04 11:35:00,376.25,376.71,375.62,376.54,7955.0,365.6503,366.0973,365.038,365.9321,7955.0
2023-05-04 11:40:00,376.6,377.21,376.39,376.56,11396.0,365.9904,366.5832,365.7863,365.9515,11396.0
2023-05-04 11:45:00,376.68,376.83,375.89,375.95,8478.0,366.0682,366.2139,365.3004,365.3587,8478.0
2023-05-04 11:50:00,375.95,376.32,375.76,376.06,6767.0,365.3587,365.7183,365.1741,365.4656,6767.0
2023-05-04 11:55:00,376.06,376.06,375.1,375.51,13956.0,365.4656,365.4656,364.5327,364.9311,13956.0
2023-05-04 12:00:00,375.46,375.51,374.81,374.81,10296.0,364.8825,364.9311,364.2508,364.2508,10296.0
2023-05-04 12:05:00,374.81,374.89,374.15,374.3,10683.0,364.2508,364.3286,363.6094,363.7552,10683.0
2023-05-04 12:10:00,374.41,374.45,373.41,373.62,7217.0,363.8621,363.901,362.8903,363.0944,7217.0
2023-05-04 12:15:00,373.73,374.89,373.57,374.55,7086.0,363.2013,364.3286,363.0458,363.9982,7086.0
2023-05-04 12:20:00,374.53,374.87,374.13,374.4,11570.0,363.9787,364.3092,363.59,363.8524,11570.0
2023-05-04 12:25:00,374.5,374.68,374.14,374.58,6401.0,363.9496,364.1245,363.5997,364.0273,6401.0
2023-05-04 12:30:00,374.67,375.13,374.32,374.46,7127.0,364.1148,364.5618,363.7746,363.9107,7127.0
2023-05-04 12:35:00,374.46,375.62,374.46,375.62,5231.0,363.9107,365.038,363.9107,365.038,5231.0
2023-05-04 12:40:00,375.5,375.62,375.13,375.31,2600.0,364.9214,365.038,364.5618,364.7368,2600.0
2023-05-04 12:45:00,375.12,375.98,374.94,375.98,4744.0,364.5521,365.3879,364.3772,365.3879,4744.0
2023-05-04 12:50:00,376.07,376.36,375.43,375.62,3919.0,365.4753,365.7572,364.8534,365.038,3919.0
2023-05-04 12:55:00,375.77,376.92,375.77,376.88,5795.0,365.1838,366.3014,365.1838,366.2625,5795.0
2023-05-04 13:00:00,376.94,376.94,376.52,376.83,3916.0,366.3208,366.3208,365.9127,366.2139,3916.0
2023-05-04 13:05:00,376.83,377.36,376.59,377.04,3731.0,366.2139,366.729,365.9807,366.418,3731.0
2023-05-04 13:10:00,377.14,377.45,376.84,376.98,8359.0,366.5152,366.8165,366.2237,366.3597,8359.0
2023-05-04 13:15:00,377.07,378.2,377.06,377.94,5666.0,366.4472,367.5453,366.4375,367.2927,5666.0
2023-05-04 13:20:00,377.93,379.08,377.81,378.49,7864.0,367.2829,368.4005,367.1663,367.8272,7864.0
2023-05-04 13:25:00,378.46,378.46,377.46,377.47,6013.0,367.798,367.798,366.8262,366.8359,6013.0
2023-05-04 13:30:00,377.46,377.96,377.44,377.88,4773.0,366.8262,367.3121,366.8067,367.2344,4773.0
2023-05-04 13:35:00,377.87,377.91,377.45,377.82,8522.0,367.2246,367.2635,366.8165,367.176,8522.0
2023-05-04 13:40:00,377.76,377.76,377.1,377.1,4945.0,367.1177,367.1177,366.4763,366.4763,4945.0
2023-05-04 13:45:00,377.1,377.1,376.35,376.61,8592.0,366.4763,366.4763,365.7475,366.0001,8592.0
2023-05-04 13:50:00,376.54,377.01,376.26,376.9,6446.0,365.9321,366.3889,365.66,366.282,6446.0
2023-05-04 13:55:00,376.94,377.13,376.46,377.04,8336.0,366.3208,366.5055,365.8544,366.418,8336.0
2023-05-04 14:00:00,377.08,377.1,375.74,375.94,12545.0,366.4569,366.4763,365.1546,365.349,12545.0
2023-05-04 14:05:00,376.09,376.15,375.69,375.85,3424.0,365.4948,365.5531,365.1061,365.2615,3424.0
2023-05-04 14:10:00,376.08,376.66,375.93,376.64,11103.0,365.4851,366.0487,365.3393,366.0293,11103.0
2023-05-04 14:15:00,376.56,376.56,376.07,376.23,4263.0,365.9515,365.9515,365.4753,365.6308,4263.0
2023-05-04 14:20:00,376.37,376.62,376.06,376.23,7850.0,365.7669,366.0099,365.4656,365.6308,7850.0
2023-05-04 14:25:00,376.32,376.32,375.85,375.96,3761.0,365.7183,365.7183,365.2615,365.3684,3761.0
2023-05-04 14:30:00,375.9,375.95,375.33,375.63,5708.0,365.3101,365.3587,364.7562,365.0477,5708.0
2023-05-04 14:35:00,375.69,376.15,375.41,375.57,5842.0,365.1061,365.5531,364.8339,364.9894,5842.0
2023-05-04 14:40:00,375.55,375.55,374.95,375.18,3619.0,364.97,364.97,364.3869,364.6104,3619.0
2023-05-04 14:45:00,375.13,375.61,375.12,375.24,5124.0,364.5618,365.0283,364.5521,364.6687,5124.0
2023-05-04 14:50:00,375.22,375.69,375.14,375.47,5563.0,364.6493,365.1061,364.5715,364.8922,5563.0
2023-05-04 14:55:00,375.64,375.77,375.38,375.76,5089.0,365.0575,365.1838,364.8048,365.1741,5089.0
2023-05-04 15:00:00,375.93,376.29,375.9,376.08,8933.0,365.3393,365.6891,365.3101,365.4851,8933.0
2023-05-04 15:05:00,375.99,376.43,375.76,375.8,13133.0,365.3976,365.8252,365.1741,365.213,13133.0
2023-05-04 15:10:00,375.76,375.84,374.78,374.78,4851.0,365.1741,365.2518,364.2217,364.2217,4851.0
2023-05-04 15:15:00,374.71,374.73,374.12,374.12,8658.0,364.1537,364.1731,363.5803,363.5803,8658.0
2023-05-04 15:20:00,374.22,374.63,373.96,374.58,8738.0,363.6775,364.0759,363.4248,364.0273,8738.0
2023-05-04 15:25:00,374.65,375.02,374.6,374.94,11533.0,364.0953,364.4549,364.0468,364.3772,11533.0
2023-05-04 15:30:00,375.04,375.34,374.89,375.09,21828.0,364.4744,364.7659,364.3286,364.523,21828.0
2023-05-04 15:35:00,375.14,375.8,374.87,374.97,18316.0,364.5715,365.213,364.3092,364.4063,18316.0
2023-05-04 15:40:00,374.97,375.2,374.08,374.08,23741.0,364.4063,364.6299,363.5414,363.5414,23741.0
2023-05-04 15:45:00,374.0,374.58,373.32,374.52,17388.0,363.4637,364.0273,362.8028,363.969,17388.0
2023-05-04 15:50:00,374.48,374.48,373.45,373.93,27036.0,363.9301,363.9301,362.9292,363.3956,27036.0
2023-05-04 15:55:00,373.87,374.26,373.43,373.72,70723.0,363.3373,363.7163,362.9097,363.1915,70723.0
2023-05-05 09:30:00,378.1,380.69,378.1,380.19,25459.0,367.4482,369.9652,367.4482,369.4793,25459.0
2023-05-05 09:35:00,380.56,380.57,379.34,379.69,20343.0,369.8389,369.8486,368.6532,368.9934,20343.0
2023-05-05 09:40:00,379.88,380.77,379.62,380.0,33501.0,369.178,370.0429,368.9253,369.2946,33501.0
2023-05-05 09:45:00,380.0,380.25,378.65,379.48,57556.0,369.2946,369.5376,367.9827,368.7893,57556.0
2023-05-05 09:50:00,379.4,379.5,378.39,378.5,52632.0,368.7115,368.8087,367.73,367.8369,52632.0
2023-05-05 09:55:00,378.32,378.73,377.29,377.38,28118.0,367.662,368.0604,366.661,366.7484,28118.0
2023-05-05 10:00:00,377.5,377.85,376.17,376.77,27892.0,366.8651,367.2052,365.5725,366.1556,27892.0
2023-05-05 10:05:00,376.88,378.0,376.04,377.81,67154.0,366.2625,367.351,365.4462,367.1663,67154.0
2023-05-05 10:10:00,377.99,378.0,377.0,377.0,18289.0,367.3413,367.351,366.3791,366.3791,18289.0
2023-05-05 10:15:00,377.0,377.53,376.49,377.3,53698.0,366.3791,366.8942,365.8835,366.6707,53698.0
2023-05-05 10:20:00,377.2,378.6,377.12,378.52,93562.0,366.5735,367.9341,366.4958,367.8563,93562.0
2023-05-05 10:25:00,378.52,379.23,378.32,379.23,12089.0,367.8563,368.5463,367.662,368.5463,12089.0
2023-05-05 10:30:00,379.08,380.0,379.08,380.0,16873.0,368.4005,369.2946,368.4005,369.2946,16873.0
2023-05-05 10:35:00,380.03,380.28,379.57,379.6,18806.0,369.3238,369.5667,368.8767,368.9059,18806.0
2023-05-05 10:40:00,379.72,379.88,377.91,378.23,16412.0,369.0225,369.178,367.2635,367.5745,16412.0
2023-05-05 10:45:00,378.23,378.46,377.84,378.06,11415.0,367.5745,367.798,367.1955,367.4093,11415.0
2023-05-05 10:50:00,378.13,378.56,378.06,378.14,12491.0,367.4773,367.8952,367.4093,367.487,12491.0
2023-05-05 10:55:00,378.06,378.49,377.73,378.32,9260.0,367.4093,367.8272,367.0886,367.662,9260.0
2023-05-05 11:00:00,378.36,379.2,378.36,379.2,10246.0,367.7008,368.5172,367.7008,368.5172,10246.0
2023-05-05 11:05:00,379.2,379.3,378.34,378.34,16611.0,368.5172,368.6143,367.6814,367.6814,16611.0
2023-05-05 11:10:00,378.34,378.62,378.14,378.53,6265.0,367.6814,367.9535,367.487,367.866,6265.0
2023-05-05 11:15:00,378.63,378.82,377.86,378.0,7509.0,367.9632,368.1479,367.2149,367.351,7509.0
2023-05-05 11:20:00,378.05,378.65,377.77,378.56,6630.0,367.3996,367.9827,367.1275,367.8952,6630.0
2023-05-05 11:25:00,378.65,378.77,378.22,378.77,5601.0,367.9827,368.0993,367.5648,368.0993,5601.0
2023-05-05 11:30:00,378.63,378.68,377.84,378.17,5944.0,367.9632,368.0118,367.1955,367.5162,5944.0
2023-05-05 11:35:00,378.12,378.12,377.36,377.86,6628.0,367.4676,367.4676,366.729,367.2149,6628.0
2023-05-05 11:40:00,377.8,377.92,377.33,377.33,5945.0,367.1566,367.2732,366.6998,366.6998,5945.0
2023-05-05 11:45:00,377.24,378.16,377.24,377.87,5333.0,366.6124,367.5065,366.6124,367.2246,5333.0
2023-05-05 11:50:00,378.01,378.02,377.47,377.57,5337.0,367.3607,367.3704,366.8359,366.9331,5337.0
2023-05-05 11:55:00,377.47,378.02,377.46,378.02,6070.0,366.8359,367.3704,366.8262,367.3704,6070.0
2023-05-05 12:00:00,377.99,378.1,377.52,377.54,4889.0,367.3413,367.4482,366.8845,366.9039,4889.0
2023-05-05 12:05:00,377.6,377.8,377.39,377.8,5754.0,366.9622,367.1566,366.7582,367.1566,5754.0
2023-05-05 12:10:00,377.71,378.11,377.49,377.49,8070.0,367.0691,367.4579,366.8553,366.8553,8070.0
2023-05-05 12:15:00,377.49,378.01,377.26,377.92,7443.0,366.8553,367.3607,366.6318,367.2732,7443.0
2023-05-05 12:20:00,377.95,378.61,377.95,378.6,3931.0,367.3024,367.9438,367.3024,367.9341,3931.0
2023-05-05 12:25:00,378.72,378.8,378.48,378.59,2069.0,368.0507,368.1284,367.8175,367.9244,2069.0
2023-05-05 12:30:00,378.57,378.74,378.29,378.47,9516.0,367.9049,368.0701,367.6328,367.8077,9516.0
2023-05-05 12:35:00,378.44,378.45,377.87,377.9,7896.0,367.7786,367.7883,367.2246,367.2538,7896.0
2023-05-05 12:40:00,377.91,378.04,377.43,377.5,4419.0,367.2635,367.3898,366.797,366.8651,4419.0
2023-05-05 12:45:00,377.53,377.85,377.48,377.65,8421.0,366.8942,367.2052,366.8456,367.0108,8421.0
2023-05-05 12:50:00,377.78,378.02,377.77,377.98,1905.0,367.1372,367.3704,367.1275,367.3315,1905.0
2023-05-05 12:55:00,378.3,378.59,378.26,378.53,6157.0,367.6425,367.9244,367.6036,367.866,6157.0
2023-05-05 13:00:00,378.55,378.82,378.55,378.65,11362.0,367.8855,368.1479,367.8855,367.9827,11362.0
2023-05-05 13:05:00,378.65,378.65,378.04,378.06,14259.0,367.9827,367.9827,367.3898,367.4093,14259.0
2023-05-05 13:10:00,378.14,378.35,378.07,378.22,5098.0,367.487,367.6911,367.419,367.5648,5098.0
2023-05-05 13:15:00,378.38,378.47,378.03,378.13,9305.0,367.7203,367.8077,367.3801,367.4773,9305.0
2023-05-05 13:20:00,378.21,378.39,378.12,378.34,5663.0,367.5551,367.73,367.4676,367.6814,5663.0
2023-05-05 13:25:00,378.38,378.69,378.25,378.46,6321.0,367.7203,368.0215,367.5939,367.798,6321.0
2023-05-05 13:30:00,378.48,378.68,378.17,378.21,16063.0,367.8175,368.0118,367.5162,367.5551,16063.0
2023-05-05 13:35:00,378.3,378.38,377.97,378.04,7357.0,367.6425,367.7203,367.3218,367.3898,7357.0
2023-05-05 13:40:00,378.04,378.11,377.53,377.9,9443.0,367.3898,367.4579,366.8942,367.2538,9443.0
2023-05-05 13:45:00,377.97,378.05,377.68,377.72,6293.0,367.3218,367.3996,367.04,367.0789,6293.0
2023-05-05 13:50:00,377.78,377.96,377.67,377.85,3912.0,367.1372,367.3121,367.0303,367.2052,3912.0
2023-05-05 13:55:00,377.87,377.91,377.63,377.83,11302.0,367.2246,367.2635,366.9914,367.1858,11302.0
2023-05-05 14:00:00,377.88,378.09,377.85,378.04,11912.0,367.2344,367.4384,367.2052,367.3898,11912.0
2023-05-05 14:05:00,378.1,378.77,378.04,378.77,14452.0,367.4482,368.0993,367.3898,368.0993,14452.0
2023-05-05 14:10:00,378.9,379.16,378.79,379.16,6212.0,368.2256,368.4783,368.1187,368.4783,6212.0
2023-05-05 14:15:00,379.16,379.56,379.15,379.41,6091.0,368.4783,368.867,368.4686,368.7213,6091.0
2023-05-05 14:20:00,379.48,380.21,379.47,380.09,5347.0,368.7893,369.4987,368.7796,369.3821,5347.0
2023-05-05 14:25:00,380.08,380.74,380.08,380.26,7172.0,369.3724,370.0138,369.3724,369.5473,7172.0
2023-05-05 14:30:00,380.17,381.05,380.14,380.58,11500.0,369.4598,370.315,369.4307,369.8583,11500.0
2023-05-05 14:35:00,380.93,381.28,380.83,381.26,4436.0,370.1984,370.5386,370.1012,370.5191,4436.0
2023-05-05 14:40:00,381.34,381.43,381.16,381.21,5624.0,370.5969,370.6843,370.4219,370.4705,5624.0
2023-05-05 14:45:00,381.14,381.79,381.14,381.79,7878.0,370.4025,371.0342,370.4025,371.0342,7878.0
2023-05-05 14:50:00,381.79,382.32,381.69,382.27,9404.0,371.0342,371.5493,370.937,371.5007,9404.0
2023-05-05 14:55:00,382.27,382.73,381.99,381.99,7428.0,371.5007,371.9477,371.2286,371.2286,7428.0
2023-05-05 15:00:00,382.0,382.15,381.73,382.14,9587.0,371.2383,371.3841,370.9759,371.3743,9587.0
2023-05-05 15:05:00,382.13,382.36,381.89,381.99,11567.0,371.3646,371.5881,371.1314,371.2286,11567.0
2023-05-05 15:10:00,381.99,382.1,381.47,381.61,7342.0,371.2286,371.3355,370.7232,370.8593,7342.0
2023-05-05 15:15:00,381.61,381.68,381.32,381.49,8094.0,370.8593,370.9273,370.5774,370.7427,8094.0
2023-05-05 15:20:00,381.45,381.91,381.32,381.91,6383.0,370.7038,371.1508,370.5774,371.1508,6383.0
2023-05-05 15:25:00,381.8,381.85,381.61,381.82,5633.0,371.0439,371.0925,370.8593,371.0634,5633.0
2023-05-05 15:30:00,381.71,381.94,381.47,381.47,8341.0,370.9565,371.18,370.7232,370.7232,8341.0
2023-05-05 15:35:00,381.44,381.54,381.01,381.25,9360.0,370.6941,370.7912,370.2762,370.5094,9360.0
2023-05-05 15:40:00,381.25,381.45,381.17,381.3,8759.0,370.5094,370.7038,370.4317,370.558,8759.0
2023-05-05 15:45:00,381.31,381.7,380.94,381.59,12134.0,370.5677,370.9467,370.2081,370.8398,12134.0
2023-05-05 15:50:00,381.48,381.54,380.69,380.81,25456.0,370.7329,370.7912,369.9652,370.0818,25456.0
2023-05-05 15:55:00,380.88,381.35,380.82,381.29,60152.0,370.1498,370.6066,370.0915,370.5483,60152.0
2023-05-08 09:30:00,385.99,388.43,385.07,386.94,45639.0,375.1159,377.4871,374.2218,376.0391,45639.0
2023-05-08 09:35:00,387.1,389.28,387.06,387.33,13288.0,376.1946,378.3132,376.1557,376.4181,13288.0
2023-05-08 09:40:00,387.33,387.61,384.59,385.18,16875.0,376.4181,376.6902,373.7553,374.3287,16875.0
2023-05-08 09:45:00,385.43,385.58,384.34,384.34,12039.0,374.5717,374.7174,373.5124,373.5124,12039.0
2023-05-08 09:50:00,383.88,384.43,383.1,384.41,11807.0,373.0653,373.5998,372.3073,373.5804,11807.0
2023-05-08 09:55:00,384.06,384.44,383.71,383.72,5803.0,373.2403,373.6095,372.9001,372.9098,5803.0
2023-05-08 10:00:00,384.5,385.3,384.0,385.25,8523.0,373.6679,374.4453,373.1819,374.3967,8523.0
2023-05-08 10:05:00,385.22,385.22,383.56,383.62,9587.0,374.3676,374.3676,372.7543,372.8126,9587.0
2023-05-08 10:10:00,383.62,383.62,382.58,383.21,5927.0,372.8126,372.8126,371.8019,372.4142,5927.0
2023-05-08 10:15:00,383.2,383.92,383.0,383.15,6012.0,372.4045,373.1042,372.2101,372.3559,6012.0
2023-05-08 10:20:00,383.19,383.78,383.07,383.12,6176.0,372.3948,372.9681,372.2781,372.3267,6176.0
2023-05-08 10:25:00,383.25,383.36,383.1,383.23,5205.0,372.4531,372.56,372.3073,372.4336,5205.0
2023-05-08 10:30:00,383.19,383.53,382.77,382.83,12168.0,372.3948,372.7252,371.9866,372.0449,12168.0
2023-05-08 10:35:00,382.83,383.11,382.15,382.15,7764.0,372.0449,372.317,371.3841,371.3841,7764.0
2023-05-08 10:40:00,382.15,382.78,382.14,382.41,3584.0,371.3841,371.9963,371.3743,371.6367,3584.0
2023-05-08 10:45:00,382.52,382.88,382.46,382.75,3533.0,371.7436,372.0935,371.6853,371.9672,3533.0
2023-05-08 10:50:00,382.75,382.83,382.17,382.17,4620.0,371.9672,372.0449,371.4035,371.4035,4620.0
2023-05-08 10:55:00,382.23,382.75,382.01,382.57,8490.0,371.4618,371.9672,371.248,371.7922,8490.0
2023-05-08 11:00:00,382.66,383.14,382.66,382.9,6103.0,371.8797,372.3462,371.8797,372.1129,6103.0
2023-05-08 11:05:00,382.97,382.99,382.34,382.36,7483.0,372.181,372.2004,371.5687,371.5881,7483.0
2023-05-08 11:10:00,382.35,382.52,382.06,382.06,3642.0,371.5784,371.7436,371.2966,371.2966,3642.0
2023-05-08 11:15:00,382.06,382.21,381.67,382.21,7901.0,371.2966,371.4424,370.9176,371.4424,7901.0
2023-05-08 11:20:00,382.21,382.22,381.85,381.95,6007.0,371.4424,371.4521,371.0925,371.1897,6007.0
2023-05-08 11:25:00,381.82,381.82,381.15,381.19,5667.0,371.0634,371.0634,370.4122,370.4511,5667.0
2023-05-08 11:30:00,381.25,381.26,380.67,380.69,13685.0,370.5094,370.5191,369.9458,369.9652,13685.0
2023-05-08 11:35:00,380.66,380.66,379.94,380.28,7706.0,369.936,369.936,369.2363,369.5667,7706.0
2023-05-08 11:40:00,380.27,380.58,380.16,380.46,7745.0,369.557,369.8583,369.4501,369.7417,7745.0
2023-05-08 11:45:00,380.55,381.12,380.51,381.12,4783.0,369.8291,370.3831,369.7903,370.3831,4783.0
2023-05-08 11:50:00,381.19,381.27,380.96,381.12,4140.0,370.4511,370.5289,370.2276,370.3831,4140.0
2023-05-08 11:55:00,381.17,381.48,380.75,380.75,6412.0,370.4317,370.7329,370.0235,370.0235,6412.0
2023-05-08 12:00:00,380.91,381.24,380.79,380.79,2400.0,370.179,370.4997,370.0624,370.0624,2400.0
2023-05-08 12:05:00,380.62,380.62,380.09,380.1,4356.0,369.8972,369.8972,369.3821,369.3918,4356.0
2023-05-08 12:10:00,380.09,380.09,379.34,379.46,7033.0,369.3821,369.3821,368.6532,368.7698,7033.0
2023-05-08 12:15:00,379.48,380.1,379.26,380.1,4600.0,368.7893,369.3918,368.5755,369.3918,4600.0
2023-05-08 12:20:00,380.1,380.18,379.85,379.98,4897.0,369.3918,369.4696,369.1489,369.2752,4897.0
2023-05-08 12:25:00,379.85,379.94,379.39,379.53,5365.0,369.1489,369.2363,368.7018,368.8379,5365.0
2023-05-08 12:30:00,379.58,380.17,379.58,379.84,5796.0,368.8865,369.4598,368.8865,369.1391,5796.0
2023-05-08 12:35:00,379.85,379.99,379.41,379.7,5372.0,369.1489,369.2849,368.7213,369.0031,5372.0
2023-05-08 12:40:00,379.83,379.99,379.82,379.93,5029.0,369.1294,369.2849,369.1197,369.2266,5029.0
2023-05-08 12:45:00,379.95,379.99,379.55,379.6,4100.0,369.246,369.2849,368.8573,368.9059,4100.0
2023-05-08 12:50:00,379.61,380.36,379.54,380.32,5214.0,368.9156,369.6445,368.8476,369.6056,5214.0
2023-05-08 12:55:00,380.22,380.85,380.22,380.85,4698.0,369.5084,370.1207,369.5084,370.1207,4698.0
2023-05-08 13:00:00,380.86,381.09,380.7,381.08,3745.0,370.1304,370.3539,369.9749,370.3442,3745.0
2023-05-08 13:05:00,381.09,381.11,380.78,380.88,3133.0,370.3539,370.3734,370.0527,370.1498,3133.0
2023-05-08 13:10:00,380.81,381.04,380.8,380.8,1300.0,370.0818,370.3053,370.0721,370.0721,1300.0
2023-05-08 13:15:00,380.69,380.83,380.27,380.37,1300.0,369.9652,370.1012,369.557,369.6542,1300.0
2023-05-08 13:20:00,380.39,380.65,380.39,380.52,1929.0,369.6736,369.9263,369.6736,369.8,1929.0
2023-05-08 13:25:00,380.68,381.19,380.67,381.01,3241.0,369.9555,370.4511,369.9458,370.2762,3241.0
2023-05-08 13:30:00,381.04,381.19,381.02,381.13,1833.0,370.3053,370.4511,370.2859,370.3928,1833.0
2023-05-08 13:35:00,381.13,381.31,381.07,381.17,3171.0,370.3928,370.5677,370.3345,370.4317,3171.0
2023-05-08 13:40:00,381.32,381.39,381.13,381.13,3886.0,370.5774,370.6455,370.3928,370.3928,3886.0
2023-05-08 13:45:00,381.18,381.37,380.92,380.92,4411.0,370.4414,370.626,370.1887,370.1887,4411.0
2023-05-08 13:50:00,380.85,380.92,380.7,380.88,3348.0,370.1207,370.1887,369.9749,370.1498,3348.0
2023-05-08 13:55:00,380.78,380.98,380.74,380.98,2271.0,370.0527,370.247,370.0138,370.247,2271.0
2023-05-08 14:00:00,380.96,381.19,380.09,380.1,12681.0,370.2276,370.4511,369.3821,369.3918,12681.0
2023-05-08 14:05:00,380.09,380.11,378.85,379.19,8957.0,369.3821,369.4015,368.177,368.5074,8957.0
2023-05-08 14:10:00,379.05,379.27,378.93,379.12,8869.0,368.3714,368.5852,368.2548,368.4394,8869.0
2023-05-08 14:15:00,379.16,379.45,379.0,379.15,17281.0,368.4783,368.7601,368.3228,368.4686,17281.0
2023-05-08 14:20:00,379.15,380.38,379.15,380.38,6238.0,368.4686,369.6639,368.4686,369.6639,6238.0
2023-05-08 14:25:00,380.43,380.54,380.2,380.5,3451.0,369.7125,369.8194,369.489,369.7805,3451.0
2023-05-08 14:30:00,380.5,381.24,380.5,381.24,8156.0,369.7805,370.4997,369.7805,370.4997,8156.0
2023-05-08 14:35:00,381.31,381.36,380.66,380.79,7773.0,370.5677,370.6163,369.936,370.0624,7773.0
2023-05-08 14:40:00,380.73,381.0,380.66,380.94,4273.0,370.0041,370.2665,369.936,370.2081,4273.0
2023-05-08 14:45:00,380.84,380.84,380.47,380.53,11342.0,370.111,370.111,369.7514,369.8097,11342.0
2023-05-08 14:50:00,380.63,380.73,380.44,380.52,17282.0,369.9069,370.0041,369.7222,369.8,17282.0
2023-05-08 14:55:00,380.55,380.63,380.23,380.56,9401.0,369.8291,369.9069,369.5181,369.8389,9401.0
2023-05-08 15:00:00,380.53,380.91,380.37,380.91,4299.0,369.8097,370.179,369.6542,370.179,4299.0
2023-05-08 15:05:00,381.01,381.18,380.63,380.73,13077.0,370.2762,370.4414,369.9069,370.0041,13077.0
2023-05-08 15:10:00,380.71,381.04,380.62,380.66,5708.0,369.9846,370.3053,369.8972,369.936,5708.0
2023-05-08 15:15:00,380.66,380.74,380.2,380.35,7326.0,369.936,370.0138,369.489,369.6348,7326.0
2023-05-08 15:20:00,380.39,380.46,380.22,380.44,4634.0,369.6736,369.7417,369.5084,369.7222,4634.0
2023-05-08 15:25:00,380.46,380.59,380.02,380.05,4121.0,369.7417,369.868,369.3141,369.3432,4121.0
2023-05-08 15:30:00,379.99,380.77,379.9,380.77,9539.0,369.2849,370.0429,369.1974,370.0429,9539.0
2023-05-08 15:35:00,380.75,380.86,380.64,380.85,3851.0,370.0235,370.1304,369.9166,370.1207,3851.0
2023-05-08 15:40:00,380.92,381.13,380.92,381.01,5803.0,370.1887,370.3928,370.1887,370.2762,5803.0
2023-05-08 15:45:00,380.98,381.2,380.54,380.55,21240.0,370.247,370.4608,369.8194,369.8291,21240.0
2023-05-08 15:50:00,380.52,380.55,379.93,380.0,18309.0,369.8,369.8291,369.2266,369.2946,18309.0
2023-05-08 15:55:00,379.99,380.5,379.94,380.21,36517.0,369.2849,369.7805,369.2363,369.4987,36517.0
2023-05-09 09:30:00,377.74,378.51,376.98,377.47,23528.0,367.0983,367.8466,366.3597,366.8359,23528.0
2023-05-09 09:35:00,377.95,377.99,376.37,376.94,10264.0,367.3024,367.3413,365.7669,366.3208,10264.0
2023-05-09 09:40:00,377.19,378.67,377.15,377.65,7646.0,366.5638,368.0021,366.5249,367.0108,7646.0
2023-05-09 09:45:00,377.88,377.99,377.38,377.51,3316.0,367.2344,367.3413,366.7484,366.8748,3316.0
2023-05-09 09:50:00,378.04,378.07,377.69,377.86,6305.0,367.3898,367.419,367.0497,367.2149,6305.0
2023-05-09 09:55:00,377.86,378.82,377.44,378.42,4052.0,367.2149,368.1479,366.8067,367.7591,4052.0
2023-05-09 10:00:00,378.41,378.5,377.69,377.9,4503.0,367.7494,367.8369,367.0497,367.2538,4503.0
2023-05-09 10:05:00,377.9,378.38,377.65,378.13,7855.0,367.2538,367.7203,367.0108,367.4773,7855.0
2023-05-09 10:10:00,378.13,378.38,377.31,377.49,7241.0,367.4773,367.7203,366.6804,366.8553,7241.0
2023-05-09 10:15:00,377.49,378.02,377.49,377.97,6939.0,366.8553,367.3704,366.8553,367.3218,6939.0
2023-05-09 10:20:00,377.97,378.47,377.84,377.89,8830.0,367.3218,367.8077,367.1955,367.2441,8830.0
2023-05-09 10:25:00,377.91,378.96,377.91,378.55,3257.0,367.2635,368.2839,367.2635,367.8855,3257.0
2023-05-09 10:30:00,378.88,378.89,378.2,378.22,4822.0,368.2062,368.2159,367.5453,367.5648,4822.0
2023-05-09 10:35:00,378.14,378.44,377.98,378.43,3544.0,367.487,367.7786,367.3315,367.7689,3544.0
2023-05-09 10:40:00,378.5,379.26,378.5,379.2,3415.0,367.8369,368.5755,367.8369,368.5172,3415.0
2023-05-09 10:45:00,379.2,379.26,379.11,379.19,2877.0,368.5172,368.5755,368.4297,368.5074,2877.0
2023-05-09 10:50:00,379.09,379.5,378.96,379.12,9461.0,368.4103,368.8087,368.2839,368.4394,9461.0
2023-05-09 10:55:00,379.18,379.61,379.17,379.42,5316.0,368.4977,368.9156,368.488,368.731,5316.0
2023-05-09 11:00:00,379.53,379.95,379.49,379.83,2611.0,368.8379,369.246,368.799,369.1294,2611.0
2023-05-09 11:05:00,379.77,380.34,379.76,380.33,3908.0,369.0711,369.6251,369.0614,369.6153,3908.0
2023-05-09 11:10:00,380.07,380.12,379.33,379.6,2318.0,369.3627,369.4112,368.6435,368.9059,2318.0
2023-05-09 11:15:00,379.51,379.96,379.51,379.85,2356.0,368.8184,369.2558,368.8184,369.1489,2356.0
2023-05-09 11:20:00,379.85,380.14,379.63,379.83,17279.0,369.1489,369.4307,368.9351,369.1294,17279.0
2023-05-09 11:25:00,379.82,380.17,379.82,379.89,2186.0,369.1197,369.4598,369.1197,369.1877,2186.0
2023-05-09 11:30:00,380.09,380.57,380.09,380.57,17293.0,369.3821,369.8486,369.3821,369.8486,17293.0
2023-05-09 11:35:00,380.65,381.28,380.65,380.93,31466.0,369.9263,370.5386,369.9263,370.1984,31466.0
2023-05-09 11:40:00,380.92,380.92,379.8,379.81,4807.0,370.1887,370.1887,369.1003,369.11,4807.0
2023-05-09 11:45:00,379.81,379.94,379.54,379.59,4061.0,369.11,369.2363,368.8476,368.8962,4061.0
2023-05-09 11:50:00,379.66,380.3,379.66,380.04,2677.0,368.9642,369.5862,368.9642,369.3335,2677.0
2023-05-09 11:55:00,380.02,380.14,379.75,379.92,2732.0,369.3141,369.4307,369.0517,369.2169,2732.0
2023-05-09 12:00:00,379.92,380.05,379.61,379.86,1103.0,369.2169,369.3432,368.9156,369.1586,1103.0
2023-05-09 12:05:00,379.96,380.54,379.96,380.47,7581.0,369.2558,369.8194,369.2558,369.7514,7581.0
2023-05-09 12:10:00,380.47,380.84,380.47,380.83,2803.0,369.7514,370.111,369.7514,370.1012,2803.0
2023-05-09 12:15:00,380.75,381.48,380.6,381.43,4405.0,370.0235,370.7329,369.8777,370.6843,4405.0
2023-05-09 12:20:00,381.28,381.61,380.98,380.98,6643.0,370.5386,370.8593,370.247,370.247,6643.0
2023-05-09 12:25:00,380.96,381.71,380.95,381.53,3250.0,370.2276,370.9565,370.2179,370.7815,3250.0
2023-05-09 12:30:00,381.54,381.87,381.33,381.67,3735.0,370.7912,371.1119,370.5872,370.9176,3735.0
2023-05-09 12:35:00,381.76,381.76,381.28,381.28,1141.0,371.005,371.005,370.5386,370.5386,1141.0
2023-05-09 12:40:00,381.16,381.5,381.16,381.18,3500.0,370.4219,370.7524,370.4219,370.4414,3500.0
2023-05-09 12:45:00,381.23,381.35,380.95,381.05,1966.0,370.49,370.6066,370.2179,370.315,1966.0
2023-05-09 12:50:00,381.05,381.05,380.74,380.89,3500.0,370.315,370.315,370.0138,370.1596,3500.0
2023-05-09 12:55:00,381.05,381.73,381.05,381.51,2728.0,370.315,370.9759,370.315,370.7621,2728.0
2023-05-09 13:00:00,381.51,381.67,381.39,381.59,2881.0,370.7621,370.9176,370.6455,370.8398,2881.0
2023-05-09 13:05:00,381.51,381.51,381.11,381.31,2760.0,370.7621,370.7621,370.3734,370.5677,2760.0
2023-05-09 13:10:00,381.18,381.54,381.18,381.2,2198.0,370.4414,370.7912,370.4414,370.4608,2198.0
2023-05-09 13:15:00,381.44,381.46,381.25,381.25,2648.0,370.6941,370.7135,370.5094,370.5094,2648.0
2023-05-09 13:20:00,381.26,381.52,381.15,381.46,3287.0,370.5191,370.7718,370.4122,370.7135,3287.0
2023-05-09 13:25:00,381.44,381.45,381.25,381.41,3654.0,370.6941,370.7038,370.5094,370.6649,3654.0
2023-05-09 13:30:00,381.47,381.68,381.33,381.33,3271.0,370.7232,370.9273,370.5872,370.5872,3271.0
2023-05-09 13:35:00,381.43,381.53,381.28,381.36,1720.0,370.6843,370.7815,370.5386,370.6163,1720.0
2023-05-09 13:40:00,381.36,381.36,381.11,381.21,3065.0,370.6163,370.6163,370.3734,370.4705,3065.0
2023-05-09 13:45:00,381.1,381.49,381.1,381.42,3300.0,370.3636,370.7427,370.3636,370.6746,3300.0
2023-05-09 13:50:00,381.44,381.84,381.24,381.84,3082.0,370.6941,371.0828,370.4997,371.0828,3082.0
2023-05-09 13:55:00,381.9,382.53,381.9,382.53,3045.0,371.1411,371.7534,371.1411,371.7534,3045.0
2023-05-09 14:00:00,382.51,382.59,382.4,382.44,4152.0,371.7339,371.8117,371.627,371.6659,4152.0
2023-05-09 14:05:00,382.66,382.68,382.39,382.5,1605.0,371.8797,371.8991,371.6173,371.7242,1605.0
2023-05-09 14:10:00,382.37,382.57,382.28,382.38,1184.0,371.5979,371.7922,371.5104,371.6076,1184.0
2023-05-09 14:15:00,382.44,382.49,382.02,382.19,3500.0,371.6659,371.7145,371.2577,371.4229,3500.0
2023-05-09 14:20:00,382.23,382.37,382.11,382.11,2280.0,371.4618,371.5979,371.3452,371.3452,2280.0
2023-05-09 14:25:00,382.03,382.21,381.87,382.1,3170.0,371.2674,371.4424,371.1119,371.3355,3170.0
2023-05-09 14:30:00,382.06,382.25,382.06,382.19,3304.0,371.2966,371.4812,371.2966,371.4229,3304.0
2023-05-09 14:35:00,382.2,382.36,381.8,381.81,3953.0,371.4327,371.5881,371.0439,371.0536,3953.0
2023-05-09 14:40:00,381.91,382.18,381.8,382.04,2950.0,371.1508,371.4132,371.0439,371.2772,2950.0
2023-05-09 14:45:00,382.04,382.04,381.82,381.93,2259.0,371.2772,371.2772,371.0634,371.1703,2259.0
2023-05-09 14:50:00,381.95,382.02,381.13,381.13,2499.0,371.1897,371.2577,370.3928,370.3928,2499.0
2023-05-09 14:55:00,381.25,381.73,381.25,381.63,3875.0,370.5094,370.9759,370.5094,370.8787,3875.0
2023-05-09 15:00:00,381.76,381.88,381.7,381.88,2205.0,371.005,371.1217,370.9467,371.1217,2205.0
2023-05-09 15:05:00,381.83,382.1,381.81,382.03,3934.0,371.0731,371.3355,371.0536,371.2674,3934.0
2023-05-09 15:10:00,382.03,382.12,381.82,381.82,3000.0,371.2674,371.3549,371.0634,371.0634,3000.0
2023-05-09 15:15:00,381.82,382.3,381.82,381.98,5298.0,371.0634,371.5298,371.0634,371.2188,5298.0
2023-05-09 15:20:00,381.99,382.27,381.93,382.12,3813.0,371.2286,371.5007,371.1703,371.3549,3813.0
2023-05-09 15:25:00,382.3,382.38,382.2,382.29,4360.0,371.5298,371.6076,371.4327,371.5201,4360.0
2023-05-09 15:30:00,382.21,382.4,382.09,382.3,6771.0,371.4424,371.627,371.3257,371.5298,6771.0
2023-05-09 15:35:00,382.3,382.43,382.03,382.08,7132.0,371.5298,371.6562,371.2674,371.316,7132.0
2023-05-09 15:40:00,382.07,382.21,381.95,381.97,4220.0,371.3063,371.4424,371.1897,371.2091,4220.0
2023-05-09 15:45:00,381.92,382.27,381.84,382.05,5559.0,371.1605,371.5007,371.0828,371.2869,5559.0
2023-05-09 15:50:00,382.03,382.03,381.41,381.66,15877.0,371.2674,371.2674,370.6649,370.9079,15877.0
2023-05-09 15:55:00,381.74,382.09,381.36,381.5,29412.0,370.9856,371.3257,370.6163,370.7524,29412.0
2023-05-10 09:30:00,385.7,386.26,384.69,385.38,26648.0,374.834,375.3783,373.8525,374.5231,26648.0
2023-05-10 09:35:00,384.84,385.32,382.54,382.56,7994.0,373.9983,374.4648,371.7631,371.7825,7994.0
2023-05-10 09:40:00,382.56,382.56,380.75,381.22,10707.0,371.7825,371.7825,370.0235,370.4803,10707.0
2023-05-10 09:45:00,381.22,381.38,379.8,380.08,5655.0,370.4803,370.6358,369.1003,369.3724,5655.0
2023-05-10 09:50:00,380.28,380.69,378.54,378.77,9145.0,369.5667,369.9652,367.8758,368.0993,9145.0
2023-05-10 09:55:00,378.77,380.08,378.35,380.08,9657.0,368.0993,369.3724,367.6911,369.3724,9657.0
2023-05-10 10:00:00,379.99,381.18,379.9,380.91,8838.0,369.2849,370.4414,369.1974,370.179,8838.0
2023-05-10 10:05:00,380.94,381.7,380.77,381.22,8315.0,370.2081,370.9467,370.0429,370.4803,8315.0
2023-05-10 10:10:00,381.21,381.7,380.53,380.74,8986.0,370.4705,370.9467,369.8097,370.0138,8986.0
2023-05-10 10:15:00,380.76,380.9,379.38,379.38,5603.0,370.0332,370.1693,368.6921,368.6921,5603.0
2023-05-10 10:20:00,379.59,380.92,379.59,380.36,3128.0,368.8962,370.1887,368.8962,369.6445,3128.0
2023-05-10 10:25:00,380.36,380.42,379.67,379.67,5894.0,369.6445,369.7028,368.9739,368.9739,5894.0
2023-05-10 10:30:00,379.89,380.38,379.78,380.38,2091.0,369.1877,369.6639,369.0808,369.6639,2091.0
2023-05-10 10:35:00,380.11,380.33,379.37,379.8,3157.0,369.4015,369.6153,368.6824,369.1003,3157.0
2023-05-10 10:40:00,380.04,380.46,379.55,379.55,3752.0,369.3335,369.7417,368.8573,368.8573,3752.0
2023-05-10 10:45:00,379.55,380.4,379.0,380.26,3073.0,368.8573,369.6834,368.3228,369.5473,3073.0
2023-05-10 10:50:00,380.0,380.59,379.62,380.48,5278.0,369.2946,369.868,368.9253,369.7611,5278.0
2023-05-10 10:55:00,380.48,380.48,379.94,380.2,4000.0,369.7611,369.7611,369.2363,369.489,4000.0
2023-05-10 11:00:00,380.43,380.73,380.2,380.46,7620.0,369.7125,370.0041,369.489,369.7417,7620.0
2023-05-10 11:05:00,380.4,380.92,380.21,380.92,3782.0,369.6834,370.1887,369.4987,370.1887,3782.0
2023-05-10 11:10:00,380.96,381.37,380.76,380.8,8181.0,370.2276,370.626,370.0332,370.0721,8181.0
2023-05-10 11:15:00,380.82,381.58,380.75,381.52,5545.0,370.0915,370.8301,370.0235,370.7718,5545.0
2023-05-10 11:20:00,381.66,381.66,381.03,381.15,6177.0,370.9079,370.9079,370.2956,370.4122,6177.0
2023-05-10 11:25:00,381.17,381.24,380.71,381.15,8015.0,370.4317,370.4997,369.9846,370.4122,8015.0
2023-05-10 11:30:00,381.15,381.45,380.8,381.32,3639.0,370.4122,370.7038,370.0721,370.5774,3639.0
2023-05-10 11:35:00,381.32,381.54,380.95,381.09,3086.0,370.5774,370.7912,370.2179,370.3539,3086.0
2023-05-10 11:40:00,381.09,381.63,380.93,381.34,11212.0,370.3539,370.8787,370.1984,370.5969,11212.0
2023-05-10 11:45:00,381.34,381.65,381.33,381.53,3948.0,370.5969,370.8981,370.5872,370.7815,3948.0
2023-05-10 11:50:00,381.53,381.53,381.06,381.06,6048.0,370.7815,370.7815,370.3248,370.3248,6048.0
2023-05-10 11:55:00,381.05,381.09,380.49,380.97,4848.0,370.315,370.3539,369.7708,370.2373,4848.0
2023-05-10 12:00:00,381.12,381.29,380.82,380.86,3717.0,370.3831,370.5483,370.0915,370.1304,3717.0
2023-05-10 12:05:00,380.69,380.81,380.44,380.51,3453.0,369.9652,370.0818,369.7222,369.7903,3453.0
2023-05-10 12:10:00,380.47,381.13,380.26,381.0,3276.0,369.7514,370.3928,369.5473,370.2665,3276.0
2023-05-10 12:15:00,380.88,381.45,380.88,381.45,3412.0,370.1498,370.7038,370.1498,370.7038,3412.0
2023-05-10 12:20:00,381.45,381.79,381.13,381.73,2109.0,370.7038,371.0342,370.3928,370.9759,2109.0
2023-05-10 12:25:00,381.73,381.73,380.87,381.51,2712.0,370.9759,370.9759,370.1401,370.7621,2712.0
2023-05-10 12:30:00,381.51,381.51,381.25,381.41,2005.0,370.7621,370.7621,370.5094,370.6649,2005.0
2023-05-10 12:35:00,381.18,381.28,381.05,381.07,5003.0,370.4414,370.5386,370.315,370.3345,5003.0
2023-05-10 12:40:00,381.16,381.41,380.83,380.95,3934.0,370.4219,370.6649,370.1012,370.2179,3934.0
2023-05-10 12:45:00,380.83,381.06,380.43,380.43,5981.0,370.1012,370.3248,369.7125,369.7125,5981.0
2023-05-10 12:50:00,380.43,380.68,380.36,380.58,3606.0,369.7125,369.9555,369.6445,369.8583,3606.0
2023-05-10 12:55:00,380.58,380.72,379.98,380.59,6128.0,369.8583,369.9943,369.2752,369.868,6128.0
2023-05-10 13:00:00,380.25,380.32,379.76,379.88,3900.0,369.5376,369.6056,369.0614,369.178,3900.0
2023-05-10 13:05:00,379.76,380.13,379.63,379.63,13486.0,369.0614,369.421,368.9351,368.9351,13486.0
2023-05-10 13:10:00,379.78,379.78,379.0,379.0,3255.0,369.0808,369.0808,368.3228,368.3228,3255.0
2023-05-10 13:15:00,379.0,379.15,378.55,378.56,5124.0,368.3228,368.4686,367.8855,367.8952,5124.0
2023-05-10 13:20:00,378.36,378.36,377.52,377.52,5038.0,367.7008,367.7008,366.8845,366.8845,5038.0
2023-05-10 13:25:00,377.5,377.5,376.62,376.87,7174.0,366.8651,366.8651,366.0099,366.2528,7174.0
2023-05-10 13:30:00,376.87,377.11,376.62,376.92,6951.0,366.2528,366.486,366.0099,366.3014,6951.0
2023-05-10 13:35:00,377.08,377.17,376.16,376.16,4997.0,366.4569,366.5444,365.5628,365.5628,4997.0
2023-05-10 13:40:00,376.33,377.08,376.32,376.96,10380.0,365.728,366.4569,365.7183,366.3403,10380.0
2023-05-10 13:45:00,376.96,377.64,376.93,377.57,4147.0,366.3403,367.0011,366.3111,366.9331,4147.0
2023-05-10 13:50:00,377.46,377.88,377.23,377.58,3067.0,366.8262,367.2344,366.6027,366.9428,3067.0
2023-05-10 13:55:00,377.68,377.72,377.48,377.49,1419.0,367.04,367.0789,366.8456,366.8553,1419.0
2023-05-10 14:00:00,377.7,378.17,377.59,377.97,6651.0,367.0594,367.5162,366.9525,367.3218,6651.0
2023-05-10 14:05:00,378.03,378.22,377.91,378.03,2406.0,367.3801,367.5648,367.2635,367.3801,2406.0
2023-05-10 14:10:00,378.16,378.3,377.71,378.24,6874.0,367.5065,367.6425,367.0691,367.5842,6874.0
2023-05-10 14:15:00,378.19,378.36,377.92,378.31,5823.0,367.5356,367.7008,367.2732,367.6522,5823.0
2023-05-10 14:20:00,378.38,378.59,377.92,378.06,3446.0,367.7203,367.9244,367.2732,367.4093,3446.0
2023-05-10 14:25:00,378.02,378.75,377.77,378.58,2691.0,367.3704,368.0798,367.1275,367.9146,2691.0
2023-05-10 14:30:00,379.0,379.15,378.85,378.89,3016.0,368.3228,368.4686,368.177,368.2159,3016.0
2023-05-10 14:35:00,378.89,379.19,378.82,379.08,7324.0,368.2159,368.5074,368.1479,368.4005,7324.0
2023-05-10 14:40:00,379.01,379.8,379.01,379.58,3544.0,368.3325,369.1003,368.3325,368.8865,3544.0
2023-05-10 14:45:00,379.58,379.96,379.28,379.33,2975.0,368.8865,369.2558,368.5949,368.6435,2975.0
2023-05-10 14:50:00,379.33,379.49,379.07,379.25,5381.0,368.6435,368.799,368.3908,368.5658,5381.0
2023-05-10 14:55:00,379.33,379.46,379.22,379.44,4288.0,368.6435,368.7698,368.5366,368.7504,4288.0
2023-05-10 15:00:00,379.27,379.59,379.12,379.54,2525.0,368.5852,368.8962,368.4394,368.8476,2525.0
2023-05-10 15:05:00,379.72,379.93,379.48,379.8,3882.0,369.0225,369.2266,368.7893,369.1003,3882.0
2023-05-10 15:10:00,379.85,379.94,379.52,379.53,4938.0,369.1489,369.2363,368.8282,368.8379,4938.0
2023-05-10 15:15:00,379.53,380.3,379.24,380.3,3191.0,368.8379,369.5862,368.556,369.5862,3191.0
2023-05-10 15:20:00,380.37,380.97,380.36,380.97,2929.0,369.6542,370.2373,369.6445,370.2373,2929.0
2023-05-10 15:25:00,381.08,381.6,381.05,381.21,4933.0,370.3442,370.8496,370.315,370.4705,4933.0
2023-05-10 15:30:00,381.07,381.72,381.07,381.72,3873.0,370.3345,370.9662,370.3345,370.9662,3873.0
2023-05-10 15:35:00,381.6,382.08,381.38,381.97,11331.0,370.8496,371.316,370.6358,371.2091,11331.0
2023-05-10 15:40:00,381.96,381.99,381.51,381.51,7111.0,371.1994,371.2286,370.7621,370.7621,7111.0
2023-05-10 15:45:00,381.26,381.9,381.26,381.53,11918.0,370.5191,371.1411,370.5191,370.7815,11918.0
2023-05-10 15:50:00,381.44,381.44,380.18,380.4,15766.0,370.6941,370.6941,369.4696,369.6834,15766.0
2023-05-10 15:55:00,380.53,380.7,379.9,380.32,36969.0,369.8097,369.9749,369.1974,369.6056,36969.0
2023-05-11 09:30:00,375.9,377.0,372.95,373.38,60065.0,365.3101,366.3791,362.4432,362.8611,60065.0
2023-05-11 09:35:00,373.36,375.26,373.19,374.11,15432.0,362.8417,364.6882,362.6765,363.5706,15432.0
2023-05-11 09:40:00,374.31,374.6,373.38,374.49,23734.0,363.7649,364.0468,362.8611,363.9399,23734.0
2023-05-11 09:45:00,375.22,375.39,373.84,373.86,16605.0,364.6493,364.8145,363.3082,363.3276,16605.0
2023-05-11 09:50:00,373.93,374.59,373.34,374.38,8638.0,363.3956,364.037,362.8223,363.833,8638.0
2023-05-11 09:55:00,374.62,375.48,374.59,375.34,4745.0,364.0662,364.902,364.037,364.7659,4745.0
2023-05-11 10:00:00,375.63,375.79,374.96,375.18,6310.0,365.0477,365.2032,364.3966,364.6104,6310.0
2023-05-11 10:05:00,374.96,375.29,374.64,374.69,4473.0,364.3966,364.7173,364.0856,364.1342,4473.0
2023-05-11 10:10:00,374.77,374.8,373.88,374.3,7214.0,364.212,364.2411,363.347,363.7552,7214.0
2023-05-11 10:15:00,374.31,374.8,373.63,373.63,6489.0,363.7649,364.2411,363.1041,363.1041,6489.0
2023-05-11 10:20:00,373.6,374.01,373.25,374.01,10504.0,363.0749,363.4734,362.7348,363.4734,10504.0
2023-05-11 10:25:00,374.12,375.06,374.02,374.4,4697.0,363.5803,364.4938,363.4831,363.8524,4697.0
2023-05-11 10:30:00,374.42,375.14,373.85,374.3,8329.0,363.8718,364.5715,363.3179,363.7552,8329.0
2023-05-11 10:35:00,374.31,374.69,374.29,374.37,2995.0,363.7649,364.1342,363.7455,363.8232,2995.0
2023-05-11 10:40:00,374.23,374.5,374.06,374.23,7000.0,363.6872,363.9496,363.522,363.6872,7000.0
2023-05-11 10:45:00,374.0,374.9,373.67,374.2,7636.0,363.4637,364.3383,363.143,363.658,7636.0
2023-05-11 10:50:00,374.31,374.62,373.77,374.62,9822.0,363.7649,364.0662,363.2401,364.0662,9822.0
2023-05-11 10:55:00,374.62,374.91,374.15,374.22,11091.0,364.0662,364.348,363.6094,363.6775,11091.0
2023-05-11 11:00:00,374.04,374.39,373.96,374.29,15111.0,363.5025,363.8427,363.4248,363.7455,15111.0
2023-05-11 11:05:00,374.29,374.5,374.21,374.24,9264.0,363.7455,363.9496,363.6677,363.6969,9264.0
2023-05-11 11:10:00,374.24,374.31,373.9,374.04,11558.0,363.6969,363.7649,363.3665,363.5025,11558.0
2023-05-11 11:15:00,374.21,374.85,374.04,374.11,11983.0,363.6677,364.2897,363.5025,363.5706,11983.0
2023-05-11 11:20:00,374.29,374.42,373.84,374.22,10499.0,363.7455,363.8718,363.3082,363.6775,10499.0
2023-05-11 11:25:00,374.21,374.22,373.75,374.05,4282.0,363.6677,363.6775,363.2207,363.5123,4282.0
2023-05-11 11:30:00,374.0,374.96,373.99,374.82,5119.0,363.4637,364.3966,363.4539,364.2606,5119.0
2023-05-11 11:35:00,374.88,375.06,374.21,374.21,5678.0,364.3189,364.4938,363.6677,363.6677,5678.0
2023-05-11 11:40:00,374.48,375.14,374.37,374.92,6946.0,363.9301,364.5715,363.8232,364.3577,6946.0
2023-05-11 11:45:00,374.9,375.01,374.68,374.78,6827.0,364.3383,364.4452,364.1245,364.2217,6827.0
2023-05-11 11:50:00,374.81,375.32,374.7,374.7,11156.0,364.2508,364.7465,364.1439,364.1439,11156.0
2023-05-11 11:55:00,374.63,374.63,374.04,374.22,6658.0,364.0759,364.0759,363.5025,363.6775,6658.0
2023-05-11 12:00:00,374.38,374.69,373.71,373.85,10602.0,363.833,364.1342,363.1818,363.3179,10602.0
2023-05-11 12:05:00,373.76,374.36,373.57,374.15,7718.0,363.2304,363.8135,363.0458,363.6094,7718.0
2023-05-11 12:10:00,374.15,374.2,373.79,373.89,14242.0,363.6094,363.658,363.2596,363.3568,14242.0
2023-05-11 12:15:00,373.89,374.11,373.63,374.05,7334.0,363.3568,363.5706,363.1041,363.5123,7334.0
2023-05-11 12:20:00,374.06,374.74,373.95,374.61,6611.0,363.522,364.1828,363.4151,364.0565,6611.0
2023-05-11 12:25:00,374.6,374.77,374.07,374.55,11057.0,364.0468,364.212,363.5317,363.9982,11057.0
2023-05-11 12:30:00,374.55,374.77,374.32,374.33,6099.0,363.9982,364.212,363.7746,363.7844,6099.0
2023-05-11 12:35:00,374.24,374.25,373.76,373.97,6209.0,363.6969,363.7066,363.2304,363.4345,6209.0
2023-05-11 12:40:00,373.73,373.79,373.5,373.73,6129.0,363.2013,363.2596,362.9777,363.2013,6129.0
2023-05-11 12:45:00,373.68,373.86,373.57,373.75,5449.0,363.1527,363.3276,363.0458,363.2207,5449.0
2023-05-11 12:50:00,373.68,373.83,373.37,373.83,19542.0,363.1527,363.2985,362.8514,363.2985,19542.0
2023-05-11 12:55:00,373.82,373.82,373.44,373.56,8717.0,363.2887,363.2887,362.9194,363.0361,8717.0
2023-05-11 13:00:00,373.65,373.79,373.33,373.63,19810.0,363.1235,363.2596,362.8125,363.1041,19810.0
2023-05-11 13:05:00,373.57,373.69,373.1,373.17,8085.0,363.0458,363.1624,362.589,362.657,8085.0
2023-05-11 13:10:00,373.22,373.52,372.97,373.26,11973.0,362.7056,362.9972,362.4627,362.7445,11973.0
2023-05-11 13:15:00,373.21,373.5,373.08,373.38,6527.0,362.6959,362.9777,362.5696,362.8611,6527.0
2023-05-11 13:20:00,373.26,373.35,372.75,372.75,6753.0,362.7445,362.832,362.2489,362.2489,6753.0
2023-05-11 13:25:00,372.71,373.21,372.61,373.0,11233.0,362.21,362.6959,362.1128,362.4918,11233.0
2023-05-11 13:30:00,373.09,373.18,372.77,373.1,7926.0,362.5793,362.6668,362.2683,362.589,7926.0
2023-05-11 13:35:00,373.13,373.37,372.96,373.3,15967.0,362.6182,362.8514,362.453,362.7834,15967.0
2023-05-11 13:40:00,373.3,373.31,372.42,372.53,17035.0,362.7834,362.7931,361.9282,362.0351,17035.0
2023-05-11 13:45:00,372.53,372.62,371.7,371.7,13064.0,362.0351,362.1225,361.2285,361.2285,13064.0
2023-05-11 13:50:00,371.65,371.76,371.41,371.72,7308.0,361.1799,361.2868,360.9466,361.2479,7308.0
2023-05-11 13:55:00,371.78,372.25,371.68,372.25,4430.0,361.3062,361.763,361.209,361.763,4430.0
2023-05-11 14:00:00,372.3,372.51,371.99,372.34,13389.0,361.8116,362.0156,361.5103,361.8504,13389.0
2023-05-11 14:05:00,372.21,372.21,371.92,372.16,8244.0,361.7241,361.7241,361.4423,361.6755,8244.0
2023-05-11 14:10:00,372.09,372.31,372.07,372.3,6845.0,361.6075,361.8213,361.588,361.8116,6845.0
2023-05-11 14:15:00,372.2,372.4,371.39,371.43,9314.0,361.7144,361.9087,360.9272,360.9661,9314.0
2023-05-11 14:20:00,371.47,371.57,371.14,371.44,13630.0,361.0049,361.1021,360.6842,360.9758,13630.0
2023-05-11 14:25:00,371.54,372.0,371.4,371.76,5014.0,361.073,361.52,360.9369,361.2868,5014.0
2023-05-11 14:30:00,371.7,372.25,371.56,372.21,10275.0,361.2285,361.763,361.0924,361.7241,10275.0
2023-05-11 14:35:00,372.23,372.25,371.82,372.2,8107.0,361.7435,361.763,361.3451,361.7144,8107.0
2023-05-11 14:40:00,372.2,372.59,372.08,372.25,8028.0,361.7144,362.0934,361.5978,361.763,8028.0
2023-05-11 14:45:00,372.31,372.64,372.03,372.62,9117.0,361.8213,362.142,361.5492,362.1225,9117.0
2023-05-11 14:50:00,372.47,372.56,372.16,372.27,11944.0,361.9768,362.0642,361.6755,361.7824,11944.0
2023-05-11 14:55:00,372.26,372.26,371.93,372.15,11528.0,361.7727,361.7727,361.452,361.6658,11528.0
2023-05-11 15:00:00,372.24,372.33,371.94,371.94,4610.0,361.7532,361.8407,361.4617,361.4617,4610.0
2023-05-11 15:05:00,371.94,372.45,371.66,372.3,13503.0,361.4617,361.9573,361.1896,361.8116,13503.0
2023-05-11 15:10:00,372.3,372.39,371.91,371.91,7897.0,361.8116,361.899,361.4325,361.4325,7897.0
2023-05-11 15:15:00,371.97,372.0,371.51,371.66,15627.0,361.4909,361.52,361.0438,361.1896,15627.0
2023-05-11 15:20:00,371.6,371.89,371.44,371.67,12597.0,361.1313,361.4131,360.9758,361.1993,12597.0
2023-05-11 15:25:00,371.7,371.7,370.85,370.88,16068.0,361.2285,361.2285,360.4024,360.4316,16068.0
2023-05-11 15:30:00,370.88,371.17,370.77,371.1,21613.0,360.4316,360.7134,360.3247,360.6454,21613.0
2023-05-11 15:35:00,371.13,371.14,370.31,370.31,27319.0,360.6745,360.6842,359.8776,359.8776,27319.0
2023-05-11 15:40:00,370.31,371.0,370.17,370.96,21316.0,359.8776,360.5482,359.7416,360.5093,21316.0
2023-05-11 15:45:00,370.96,371.9,370.84,371.65,26029.0,360.5093,361.4228,360.3927,361.1799,26029.0
2023-05-11 15:50:00,371.75,372.24,371.55,372.16,31156.0,361.277,361.7532,361.0827,361.6755,31156.0
2023-05-11 15:55:00,372.23,372.95,372.22,372.79,65625.0,361.7435,362.4432,361.7338,362.2877,65625.0
2023-05-12 09:30:00,376.12,377.35,375.78,376.6,36146.0,365.5239,366.7193,365.1935,365.9904,36146.0
2023-05-12 09:35:00,376.31,376.5,375.55,375.55,11648.0,365.7086,365.8932,364.97,364.97,11648.0
2023-05-12 09:40:00,375.55,376.98,375.55,376.87,12501.0,364.97,366.3597,364.97,366.2528,12501.0
2023-05-12 09:45:00,376.87,377.2,375.3,375.38,10554.0,366.2528,366.5735,364.727,364.8048,10554.0
2023-05-12 09:50:00,375.58,377.01,375.44,376.76,9029.0,364.9991,366.3889,364.8631,366.1459,9029.0
2023-05-12 09:55:00,376.74,377.22,376.17,376.71,9265.0,366.1265,366.5929,365.5725,366.0973,9265.0
2023-05-12 10:00:00,376.33,376.93,375.54,375.98,13815.0,365.728,366.3111,364.9603,365.3879,13815.0
2023-05-12 10:05:00,376.18,377.07,376.16,376.54,7838.0,365.5822,366.4472,365.5628,365.9321,7838.0
2023-05-12 10:10:00,376.54,377.5,376.47,377.21,5633.0,365.9321,366.8651,365.8641,366.5832,5633.0
2023-05-12 10:15:00,377.21,377.32,376.54,376.66,6043.0,366.5832,366.6901,365.9321,366.0487,6043.0
2023-05-12 10:20:00,376.62,376.66,376.09,376.09,8955.0,366.0099,366.0487,365.4948,365.4948,8955.0
2023-05-12 10:25:00,376.09,376.09,374.71,374.71,5202.0,365.4948,365.4948,364.1537,364.1537,5202.0
2023-05-12 10:30:00,375.04,375.77,374.76,375.77,6123.0,364.4744,365.1838,364.2023,365.1838,6123.0
2023-05-12 10:35:00,375.69,375.74,374.73,375.21,5367.0,365.1061,365.1546,364.1731,364.6396,5367.0
2023-05-12 10:40:00,375.33,375.79,375.23,375.79,3966.0,364.7562,365.2032,364.659,365.2032,3966.0
2023-05-12 10:45:00,375.79,375.79,374.27,374.76,3842.0,365.2032,365.2032,363.7261,364.2023,3842.0
2023-05-12 10:50:00,374.78,374.78,374.26,374.62,3902.0,364.2217,364.2217,363.7163,364.0662,3902.0
2023-05-12 10:55:00,374.7,375.29,374.7,374.93,2811.0,364.1439,364.7173,364.1439,364.3675,2811.0
2023-05-12 11:00:00,375.48,375.48,374.73,375.03,3759.0,364.902,364.902,364.1731,364.4646,3759.0
2023-05-12 11:05:00,375.19,375.2,374.52,374.65,4524.0,364.6201,364.6299,363.969,364.0953,4524.0
2023-05-12 11:10:00,374.81,374.91,374.49,374.58,4741.0,364.2508,364.348,363.9399,364.0273,4741.0
2023-05-12 11:15:00,374.58,374.67,374.16,374.16,4797.0,364.0273,364.1148,363.6192,363.6192,4797.0
2023-05-12 11:20:00,374.18,374.6,374.0,374.0,4081.0,363.6386,364.0468,363.4637,363.4637,4081.0
2023-05-12 11:25:00,373.98,374.26,373.98,374.13,3654.0,363.4442,363.7163,363.4442,363.59,3654.0
2023-05-12 11:30:00,374.0,374.3,373.83,374.3,4542.0,363.4637,363.7552,363.2985,363.7552,4542.0
2023-05-12 11:35:00,374.32,374.81,374.18,374.18,5474.0,363.7746,364.2508,363.6386,363.6386,5474.0
2023-05-12 11:40:00,374.34,374.36,373.81,374.09,4999.0,363.7941,363.8135,363.279,363.5511,4999.0
2023-05-12 11:45:00,374.2,374.81,374.2,374.56,3642.0,363.658,364.2508,363.658,364.0079,3642.0
2023-05-12 11:50:00,374.54,374.78,374.35,374.37,2949.0,363.9884,364.2217,363.8038,363.8232,2949.0
2023-05-12 11:55:00,374.48,374.8,374.35,374.72,3928.0,363.9301,364.2411,363.8038,364.1634,3928.0
2023-05-12 12:00:00,374.71,375.07,374.18,374.18,11183.0,364.1537,364.5035,363.6386,363.6386,11183.0
2023-05-12 12:05:00,374.29,374.29,373.2,373.26,7883.0,363.7455,363.7455,362.6862,362.7445,7883.0
2023-05-12 12:10:00,373.16,373.32,372.73,372.82,26324.0,362.6473,362.8028,362.2294,362.3169,26324.0
2023-05-12 12:15:00,372.65,372.95,372.3,372.55,8587.0,362.1517,362.4432,361.8116,362.0545,8587.0
2023-05-12 12:20:00,372.55,372.55,372.17,372.17,2597.0,362.0545,362.0545,361.6852,361.6852,2597.0
2023-05-12 12:25:00,372.14,372.53,372.04,372.27,2505.0,361.6561,362.0351,361.5589,361.7824,2505.0
2023-05-12 12:30:00,372.28,372.98,372.19,372.71,5698.0,361.7921,362.4724,361.7047,362.21,5698.0
2023-05-12 12:35:00,372.63,372.82,372.11,372.65,2740.0,362.1323,362.3169,361.6269,362.1517,2740.0
2023-05-12 12:40:00,372.66,372.66,372.31,372.32,2930.0,362.1614,362.1614,361.8213,361.831,2930.0
2023-05-12 12:45:00,372.19,372.52,371.97,372.21,6843.0,361.7047,362.0254,361.4909,361.7241,6843.0
2023-05-12 12:50:00,372.24,372.42,372.24,372.39,3949.0,361.7532,361.9282,361.7532,361.899,3949.0
2023-05-12 12:55:00,372.32,372.54,372.2,372.54,2202.0,361.831,362.0448,361.7144,362.0448,2202.0
2023-05-12 13:00:00,372.39,372.58,371.97,372.58,4557.0,361.899,362.0837,361.4909,362.0837,4557.0
2023-05-12 13:05:00,372.54,372.67,372.32,372.34,2965.0,362.0448,362.1711,361.831,361.8504,2965.0
2023-05-12 13:10:00,372.27,372.27,371.57,371.58,3615.0,361.7824,361.7824,361.1021,361.1118,3615.0
2023-05-12 13:15:00,371.58,372.26,371.39,372.24,4893.0,361.1118,361.7727,360.9272,361.7532,4893.0
2023-05-12 13:20:00,372.08,372.67,372.08,372.56,2232.0,361.5978,362.1711,361.5978,362.0642,2232.0
2023-05-12 13:25:00,372.6,372.81,372.52,372.59,3596.0,362.1031,362.3072,362.0254,362.0934,3596.0
2023-05-12 13:30:00,372.45,372.61,372.11,372.32,5353.0,361.9573,362.1128,361.6269,361.831,5353.0
2023-05-12 13:35:00,372.1,372.42,371.88,371.97,6248.0,361.6172,361.9282,361.4034,361.4909,6248.0
2023-05-12 13:40:00,371.97,372.39,371.82,372.31,3092.0,361.4909,361.899,361.3451,361.8213,3092.0
2023-05-12 13:45:00,372.42,372.42,371.97,372.12,7134.0,361.9282,361.9282,361.4909,361.6366,7134.0
2023-05-12 13:50:00,372.01,372.19,371.84,372.0,6980.0,361.5297,361.7047,361.3645,361.52,6980.0
2023-05-12 13:55:00,371.97,372.16,371.66,371.83,4917.0,361.4909,361.6755,361.1896,361.3548,4917.0
2023-05-12 14:00:00,371.63,372.41,371.49,372.41,9410.0,361.1604,361.9185,361.0244,361.9185,9410.0
2023-05-12 14:05:00,372.34,372.46,371.81,372.18,5446.0,361.8504,361.967,361.3354,361.6949,5446.0
2023-05-12 14:10:00,372.0,372.17,371.73,371.95,5864.0,361.52,361.6852,361.2576,361.4714,5864.0
2023-05-12 14:15:00,371.73,371.73,371.45,371.49,2440.0,361.2576,361.2576,360.9855,361.0244,2440.0
2023-05-12 14:20:00,371.3,372.16,371.3,372.14,8486.0,360.8397,361.6755,360.8397,361.6561,8486.0
2023-05-12 14:25:00,372.16,373.08,372.16,372.58,12674.0,361.6755,362.5696,361.6755,362.0837,12674.0
2023-05-12 14:30:00,372.64,372.74,372.21,372.3,5503.0,362.142,362.2392,361.7241,361.8116,5503.0
2023-05-12 14:35:00,372.32,372.41,371.56,371.66,6139.0,361.831,361.9185,361.0924,361.1896,6139.0
2023-05-12 14:40:00,371.66,372.05,371.49,371.76,4128.0,361.1896,361.5686,361.0244,361.2868,4128.0
2023-05-12 14:45:00,371.76,372.0,371.61,371.63,4284.0,361.2868,361.52,361.141,361.1604,4284.0
2023-05-12 14:50:00,371.67,372.27,371.67,372.14,3239.0,361.1993,361.7824,361.1993,361.6561,3239.0
2023-05-12 14:55:00,372.24,372.24,371.91,371.95,3809.0,361.7532,361.7532,361.4325,361.4714,3809.0
2023-05-12 15:00:00,371.95,372.1,371.68,371.83,5148.0,361.4714,361.6172,361.209,361.3548,5148.0
2023-05-12 15:05:00,371.97,372.24,371.97,372.22,3207.0,361.4909,361.7532,361.4909,361.7338,3207.0
2023-05-12 15:10:00,372.21,372.52,372.19,372.19,8741.0,361.7241,362.0254,361.7047,361.7047,8741.0
2023-05-12 15:15:00,372.35,372.71,372.35,372.69,6220.0,361.8601,362.21,361.8601,362.1906,6220.0
2023-05-12 15:20:00,372.8,372.89,372.51,372.55,5336.0,362.2975,362.3849,362.0156,362.0545,5336.0
2023-05-12 15:25:00,372.59,372.83,372.48,372.73,9367.0,362.0934,362.3266,361.9865,362.2294,9367.0
2023-05-12 15:30:00,372.76,373.37,372.59,373.37,8540.0,362.2586,362.8514,362.0934,362.8514,8540.0
2023-05-12 15:35:00,373.5,373.58,373.09,373.58,11418.0,362.9777,363.0555,362.5793,363.0555,11418.0
2023-05-12 15:40:00,373.58,373.85,373.46,373.58,11996.0,363.0555,363.3179,362.9389,363.0555,11996.0
2023-05-12 15:45:00,373.58,374.0,373.55,373.66,26334.0,363.0555,363.4637,363.0263,363.1332,26334.0
2023-05-12 15:50:00,373.64,374.43,373.42,374.13,23390.0,363.1138,363.8815,362.9,363.59,23390.0
2023-05-12 15:55:00,374.15,374.52,373.9,374.0,66457.0,363.6094,363.969,363.3665,363.4637,66457.0
2023-05-15 09:30:00,374.4,374.79,372.46,372.46,24369.0,363.8524,364.2314,361.967,361.967,24369.0
2023-05-15 09:35:00,372.51,372.74,371.88,372.13,12748.0,362.0156,362.2392,361.4034,361.6463,12748.0
2023-05-15 09:40:00,372.05,372.86,371.75,372.43,14417.0,361.5686,362.3558,361.277,361.9379,14417.0
2023-05-15 09:45:00,372.44,372.51,371.93,372.34,13152.0,361.9476,362.0156,361.452,361.8504,13152.0
2023-05-15 09:50:00,372.34,373.04,372.17,372.6,5587.0,361.8504,362.5307,361.6852,362.1031,5587.0
2023-05-15 09:55:00,372.25,372.97,372.24,372.66,5790.0,361.763,362.4627,361.7532,362.1614,5790.0
2023-05-15 10:00:00,372.66,372.83,372.37,372.54,8336.0,362.1614,362.3266,361.8796,362.0448,8336.0
2023-05-15 10:05:00,372.5,372.85,371.86,372.29,12828.0,362.0059,362.3461,361.3839,361.8018,12828.0
2023-05-15 10:10:00,372.29,372.38,371.54,371.72,5723.0,361.8018,361.8893,361.073,361.2479,5723.0
2023-05-15 10:15:00,371.72,371.8,371.43,371.59,2670.0,361.2479,361.3256,360.9661,361.1216,2670.0
2023-05-15 10:20:00,371.59,371.96,371.5,371.73,5346.0,361.1216,361.4811,361.0341,361.2576,5346.0
2023-05-15 10:25:00,371.98,372.7,371.9,372.7,4420.0,361.5006,362.2003,361.4228,362.2003,4420.0
2023-05-15 10:30:00,372.7,372.7,372.31,372.57,10054.0,362.2003,362.2003,361.8213,362.0739,10054.0
2023-05-15 10:35:00,372.57,372.83,372.03,372.08,5086.0,362.0739,362.3266,361.5492,361.5978,5086.0
2023-05-15 10:40:00,372.08,372.55,372.01,372.25,9825.0,361.5978,362.0545,361.5297,361.763,9825.0
2023-05-15 10:45:00,372.37,372.46,371.96,372.04,9644.0,361.8796,361.967,361.4811,361.5589,9644.0
2023-05-15 10:50:00,372.15,372.59,372.15,372.46,7078.0,361.6658,362.0934,361.6658,361.967,7078.0
2023-05-15 10:55:00,372.46,372.67,371.7,371.9,11001.0,361.967,362.1711,361.2285,361.4228,11001.0
2023-05-15 11:00:00,371.92,371.92,371.31,371.56,8338.0,361.4423,361.4423,360.8494,361.0924,8338.0
2023-05-15 11:05:00,371.73,372.33,371.64,372.33,8984.0,361.2576,361.8407,361.1701,361.8407,8984.0
2023-05-15 11:10:00,372.33,372.74,372.06,372.58,15057.0,361.8407,362.2392,361.5783,362.0837,15057.0
2023-05-15 11:15:00,372.52,372.9,372.15,372.15,16327.0,362.0254,362.3947,361.6658,361.6658,16327.0
2023-05-15 11:20:00,372.16,372.4,371.82,372.3,11661.0,361.6755,361.9087,361.3451,361.8116,11661.0
2023-05-15 11:25:00,372.31,372.68,372.1,372.1,18373.0,361.8213,362.1808,361.6172,361.6172,18373.0
2023-05-15 11:30:00,372.1,372.49,371.98,372.01,14309.0,361.6172,361.9962,361.5006,361.5297,14309.0
2023-05-15 11:35:00,372.09,372.16,371.78,372.04,8761.0,361.6075,361.6755,361.3062,361.5589,8761.0
2023-05-15 11:40:00,372.13,372.13,371.61,371.71,8307.0,361.6463,361.6463,361.141,361.2382,8307.0
2023-05-15 11:45:00,371.68,371.7,371.44,371.55,7382.0,361.209,361.2285,360.9758,361.0827,7382.0
2023-05-15 11:50:00,371.55,371.72,371.23,371.31,11108.0,361.0827,361.2479,360.7717,360.8494,11108.0
2023-05-15 11:55:00,371.31,371.39,371.19,371.38,5180.0,360.8494,360.9272,360.7328,360.9175,5180.0
2023-05-15 12:00:00,371.38,371.38,371.0,371.0,5112.0,360.9175,360.9175,360.5482,360.5482,5112.0
2023-05-15 12:05:00,371.08,371.61,371.08,371.61,4697.0,360.6259,361.141,360.6259,361.141,4697.0
2023-05-15 12:10:00,371.53,371.98,371.53,371.91,5030.0,361.0632,361.5006,361.0632,361.4325,5030.0
2023-05-15 12:15:00,371.83,372.26,371.78,372.18,6981.0,361.3548,361.7727,361.3062,361.6949,6981.0
2023-05-15 12:20:00,372.13,372.13,371.32,371.48,12782.0,361.6463,361.6463,360.8592,361.0147,12782.0
2023-05-15 12:25:00,371.46,371.81,371.22,371.67,14247.0,360.9952,361.3354,360.762,361.1993,14247.0
2023-05-15 12:30:00,371.66,372.1,371.52,372.08,8438.0,361.1896,361.6172,361.0535,361.5978,8438.0
2023-05-15 12:35:00,372.17,372.19,371.88,372.08,3628.0,361.6852,361.7047,361.4034,361.5978,3628.0
2023-05-15 12:40:00,372.08,372.4,371.77,372.15,8150.0,361.5978,361.9087,361.2965,361.6658,8150.0
2023-05-15 12:45:00,372.15,372.89,372.15,372.77,6921.0,361.6658,362.3849,361.6658,362.2683,6921.0
2023-05-15 12:50:00,372.66,373.01,372.66,372.87,7751.0,362.1614,362.5016,362.1614,362.3655,7751.0
2023-05-15 12:55:00,372.87,373.2,372.55,373.06,9126.0,362.3655,362.6862,362.0545,362.5501,9126.0
2023-05-15 13:00:00,373.13,373.25,372.93,373.18,5136.0,362.6182,362.7348,362.4238,362.6668,5136.0
2023-05-15 13:05:00,373.18,373.53,373.1,373.36,5755.0,362.6668,363.0069,362.589,362.8417,5755.0
2023-05-15 13:10:00,373.5,374.1,373.4,373.79,10112.0,362.9777,363.5608,362.8806,363.2596,10112.0
2023-05-15 13:15:00,373.88,374.1,373.24,373.5,20517.0,363.347,363.5608,362.7251,362.9777,20517.0
2023-05-15 13:20:00,373.51,373.51,372.29,373.26,10137.0,362.9875,362.9875,361.8018,362.7445,10137.0
2023-05-15 13:25:00,373.26,373.36,372.33,372.54,6906.0,362.7445,362.8417,361.8407,362.0448,6906.0
2023-05-15 13:30:00,372.32,372.43,371.4,372.17,13097.0,361.831,361.9379,360.9369,361.6852,13097.0
2023-05-15 13:35:00,372.17,372.25,371.74,371.9,6931.0,361.6852,361.763,361.2673,361.4228,6931.0
2023-05-15 13:40:00,371.96,372.09,371.3,372.02,6899.0,361.4811,361.6075,360.8397,361.5394,6899.0
2023-05-15 13:45:00,372.02,372.04,371.61,371.82,4514.0,361.5394,361.5589,361.141,361.3451,4514.0
2023-05-15 13:50:00,371.8,372.47,371.8,372.47,4558.0,361.3256,361.9768,361.3256,361.9768,4558.0
2023-05-15 13:55:00,372.48,372.82,372.28,372.41,6117.0,361.9865,362.3169,361.7921,361.9185,6117.0
2023-05-15 14:00:00,372.42,372.54,372.22,372.31,7238.0,361.9282,362.0448,361.7338,361.8213,7238.0
2023-05-15 14:05:00,372.22,372.24,372.03,372.03,3994.0,361.7338,361.7532,361.5492,361.5492,3994.0
2023-05-15 14:10:00,371.95,372.09,371.82,371.91,4617.0,361.4714,361.6075,361.3451,361.4325,4617.0
2023-05-15 14:15:00,371.75,371.75,371.27,371.33,4684.0,361.277,361.277,360.8106,360.8689,4684.0
2023-05-15 14:20:00,371.31,371.31,370.73,370.73,3547.0,360.8494,360.8494,360.2858,360.2858,3547.0
2023-05-15 14:25:00,370.73,371.01,370.63,370.98,4862.0,360.2858,360.5579,360.1886,360.5287,4862.0
2023-05-15 14:30:00,371.0,371.37,371.0,371.37,4746.0,360.5482,360.9078,360.5482,360.9078,4746.0
2023-05-15 14:35:00,371.38,371.39,371.12,371.3,5364.0,360.9175,360.9272,360.6648,360.8397,5364.0
2023-05-15 14:40:00,371.42,371.52,371.18,371.35,6292.0,360.9563,361.0535,360.7231,360.8883,6292.0
2023-05-15 14:45:00,371.35,371.46,371.11,371.32,10723.0,360.8883,360.9952,360.6551,360.8592,10723.0
2023-05-15 14:50:00,371.23,371.23,370.94,371.08,5316.0,360.7717,360.7717,360.4899,360.6259,5316.0
2023-05-15 14:55:00,371.05,371.05,370.7,370.92,4044.0,360.5968,360.5968,360.2566,360.4704,4044.0
2023-05-15 15:00:00,370.85,371.27,370.85,371.18,6765.0,360.4024,360.8106,360.4024,360.7231,6765.0
2023-05-15 15:05:00,371.17,371.19,370.5,370.63,9406.0,360.7134,360.7328,360.0623,360.1886,9406.0
2023-05-15 15:10:00,370.58,370.98,370.57,370.68,12842.0,360.14,360.5287,360.1303,360.2372,12842.0
2023-05-15 15:15:00,370.65,370.86,370.48,370.86,6671.0,360.208,360.4121,360.0428,360.4121,6671.0
2023-05-15 15:20:00,370.83,371.17,370.83,371.12,6328.0,360.383,360.7134,360.383,360.6648,6328.0
2023-05-15 15:25:00,370.95,371.15,370.92,371.15,4433.0,360.4996,360.694,360.4704,360.694,4433.0
2023-05-15 15:30:00,371.09,371.16,370.53,370.62,24423.0,360.6356,360.7037,360.0914,360.1789,24423.0
2023-05-15 15:35:00,370.55,370.79,370.44,370.74,15007.0,360.1109,360.3441,360.004,360.2955,15007.0
2023-05-15 15:40:00,370.73,370.8,370.18,370.47,10809.0,360.2858,360.3538,359.7513,360.0331,10809.0
2023-05-15 15:45:00,370.54,371.01,370.42,370.77,33585.0,360.1011,360.5579,359.9845,360.3247,33585.0
2023-05-15 15:50:00,370.64,370.79,370.12,370.12,25965.0,360.1983,360.3441,359.693,359.693,25965.0
2023-05-15 15:55:00,370.12,370.35,369.86,370.34,100052.0,359.693,359.9165,359.4403,359.9068,100052.0
2023-05-16 09:30:00,368.0,368.84,366.86,366.95,33267.0,357.6327,358.449,356.5248,356.6123,33267.0
2023-05-16 09:35:00,366.8,367.33,365.3,365.54,21623.0,356.4665,356.9816,355.0088,355.242,21623.0
2023-05-16 09:40:00,365.68,367.08,365.45,366.93,26764.0,355.3781,356.7386,355.1545,356.5928,26764.0
2023-05-16 09:45:00,366.91,367.42,366.54,366.67,14145.0,356.5734,357.069,356.2138,356.3402,14145.0
2023-05-16 09:50:00,366.8,366.97,363.87,363.94,33696.0,356.4665,356.6317,353.619,353.6871,33696.0
2023-05-16 09:55:00,363.87,364.61,363.54,364.33,28962.0,353.619,354.3382,353.2983,354.0661,28962.0
2023-05-16 10:00:00,364.35,364.56,363.86,363.9,19102.0,354.0855,354.2896,353.6093,353.6482,19102.0
2023-05-16 10:05:00,363.99,364.59,363.6,363.61,14412.0,353.7357,354.3188,353.3567,353.3664,14412.0
2023-05-16 10:10:00,363.7,363.76,362.58,362.88,15704.0,353.4538,353.5121,352.3654,352.6569,15704.0
2023-05-16 10:15:00,362.75,363.2,362.42,362.47,15670.0,352.5306,352.9679,352.2099,352.2585,15670.0
2023-05-16 10:20:00,362.51,363.28,362.26,362.68,15956.0,352.2974,353.0457,352.0544,352.4626,15956.0
2023-05-16 10:25:00,362.73,363.83,362.66,363.83,7018.0,352.5112,353.5802,352.4431,353.5802,7018.0
2023-05-16 10:30:00,363.99,364.14,363.67,363.87,13962.0,353.7357,353.8814,353.4247,353.619,13962.0
2023-05-16 10:35:00,363.87,363.96,363.39,363.86,12624.0,353.619,353.7065,353.1526,353.6093,12624.0
2023-05-16 10:40:00,363.79,363.79,363.27,363.71,11975.0,353.5413,353.5413,353.0359,353.4636,11975.0
2023-05-16 10:45:00,363.82,363.83,363.15,363.63,9624.0,353.5705,353.5802,352.9193,353.3858,9624.0
2023-05-16 10:50:00,363.99,364.04,363.25,363.28,5897.0,353.7357,353.7843,353.0165,353.0457,5897.0
2023-05-16 10:55:00,363.39,363.56,362.89,363.18,9359.0,353.1526,353.3178,352.6667,352.9485,9359.0
2023-05-16 11:00:00,363.27,363.87,363.22,363.87,7347.0,353.0359,353.619,352.9874,353.619,7347.0
2023-05-16 11:05:00,363.84,364.36,363.83,364.22,12589.0,353.5899,354.0952,353.5802,353.9592,12589.0
2023-05-16 11:10:00,364.22,364.88,364.11,364.45,9934.0,353.9592,354.6006,353.8523,354.1827,9934.0
2023-05-16 11:15:00,364.6,364.87,364.35,364.5,14687.0,354.3285,354.5909,354.0855,354.2313,14687.0
2023-05-16 11:20:00,364.53,364.82,364.18,364.43,12201.0,354.2605,354.5423,353.9203,354.1633,12201.0
2023-05-16 11:25:00,364.56,364.6,364.13,364.31,6629.0,354.2896,354.3285,353.8717,354.0466,6629.0
2023-05-16 11:30:00,364.44,364.46,363.91,364.36,20565.0,354.173,354.1924,353.6579,354.0952,20565.0
2023-05-16 11:35:00,364.43,364.43,363.62,363.75,6967.0,354.1633,354.1633,353.3761,353.5024,6967.0
2023-05-16 11:40:00,363.83,364.6,363.77,364.56,13798.0,353.5802,354.3285,353.5219,354.2896,13798.0
2023-05-16 11:45:00,364.57,364.75,364.29,364.72,14590.0,354.2993,354.4743,354.0272,354.4451,14590.0
2023-05-16 11:50:00,364.62,364.99,364.44,364.51,21999.0,354.3479,354.7075,354.173,354.241,21999.0
2023-05-16 11:55:00,364.6,364.81,364.41,364.69,21644.0,354.3285,354.5326,354.1438,354.4159,21644.0
2023-05-16 12:00:00,364.81,364.81,364.33,364.74,11542.0,354.5326,354.5326,354.0661,354.4645,11542.0
2023-05-16 12:05:00,364.55,365.16,364.47,365.11,18697.0,354.2799,354.8727,354.2021,354.8241,18697.0
2023-05-16 12:10:00,365.0,365.01,364.7,365.0,10429.0,354.7172,354.7269,354.4257,354.7172,10429.0
2023-05-16 12:15:00,365.02,365.05,364.68,364.72,6064.0,354.7366,354.7658,354.4062,354.4451,6064.0
2023-05-16 12:20:00,364.8,365.14,364.59,365.14,10091.0,354.5228,354.8533,354.3188,354.8533,10091.0
2023-05-16 12:25:00,365.09,365.14,364.64,365.13,3675.0,354.8047,354.8533,354.3674,354.8435,3675.0
2023-05-16 12:30:00,365.21,365.24,364.98,364.98,5166.0,354.9213,354.9504,354.6978,354.6978,5166.0
2023-05-16 12:35:00,365.03,365.18,364.85,365.18,2591.0,354.7464,354.8921,354.5714,354.8921,2591.0
2023-05-16 12:40:00,365.32,365.46,364.95,365.05,3852.0,355.0282,355.1643,354.6686,354.7658,3852.0
2023-05-16 12:45:00,365.03,365.03,364.55,364.75,7841.0,354.7464,354.7464,354.2799,354.4743,7841.0
2023-05-16 12:50:00,364.88,365.24,364.85,365.24,7145.0,354.6006,354.9504,354.5714,354.9504,7145.0
2023-05-16 12:55:00,365.32,365.57,365.21,365.41,6203.0,355.0282,355.2712,354.9213,355.1157,6203.0
2023-05-16 13:00:00,365.48,365.6,365.1,365.3,3595.0,355.1837,355.3003,354.8144,355.0088,3595.0
2023-05-16 13:05:00,365.24,365.61,365.24,365.5,2517.0,354.9504,355.31,354.9504,355.2031,2517.0
2023-05-16 13:10:00,365.56,365.61,365.34,365.55,4926.0,355.2614,355.31,355.0476,355.2517,4926.0
2023-05-16 13:15:00,365.54,365.57,365.19,365.19,5048.0,355.242,355.2712,354.9019,354.9019,5048.0
2023-05-16 13:20:00,365.09,365.39,364.96,365.09,5693.0,354.8047,355.0962,354.6783,354.8047,5693.0
2023-05-16 13:25:00,364.95,365.06,364.7,364.71,4740.0,354.6686,354.7755,354.4257,354.4354,4740.0
2023-05-16 13:30:00,364.86,365.0,364.58,364.71,6831.0,354.5812,354.7172,354.309,354.4354,6831.0
2023-05-16 13:35:00,364.71,364.87,364.63,364.74,5442.0,354.4354,354.5909,354.3576,354.4645,5442.0
2023-05-16 13:40:00,364.68,364.68,364.4,364.45,6853.0,354.4062,354.4062,354.1341,354.1827,6853.0
2023-05-16 13:45:00,364.49,364.68,364.25,364.43,9197.0,354.2216,354.4062,353.9883,354.1633,9197.0
2023-05-16 13:50:00,364.56,364.62,364.32,364.38,5418.0,354.2896,354.3479,354.0564,354.1147,5418.0
2023-05-16 13:55:00,364.38,364.59,364.2,364.36,7026.0,354.1147,354.3188,353.9397,354.0952,7026.0
2023-05-16 14:00:00,364.38,364.43,364.08,364.33,10027.0,354.1147,354.1633,353.8231,354.0661,10027.0
2023-05-16 14:05:00,364.3,364.47,363.98,364.02,8076.0,354.0369,354.2021,353.7259,353.7648,8076.0
2023-05-16 14:10:00,364.03,364.03,363.8,363.82,7233.0,353.7745,353.7745,353.551,353.5705,7233.0
2023-05-16 14:15:00,363.74,363.87,363.51,363.86,6099.0,353.4927,353.619,353.2692,353.6093,6099.0
2023-05-16 14:20:00,363.92,363.98,363.37,363.44,7165.0,353.6676,353.7259,353.1331,353.2012,7165.0
2023-05-16 14:25:00,363.42,363.7,363.28,363.68,8414.0,353.1817,353.4538,353.0457,353.4344,8414.0
2023-05-16 14:30:00,363.68,363.7,363.28,363.56,6776.0,353.4344,353.4538,353.0457,353.3178,6776.0
2023-05-16 14:35:00,363.67,363.89,363.45,363.89,5653.0,353.4247,353.6385,353.2109,353.6385,5653.0
2023-05-16 14:40:00,363.99,363.99,363.73,363.78,4487.0,353.7357,353.7357,353.483,353.5316,4487.0
2023-05-16 14:45:00,363.78,363.95,363.74,363.92,6023.0,353.5316,353.6968,353.4927,353.6676,6023.0
2023-05-16 14:50:00,363.92,364.06,363.82,363.88,5851.0,353.6676,353.8037,353.5705,353.6288,5851.0
2023-05-16 14:55:00,363.92,363.94,363.73,363.89,8150.0,353.6676,353.6871,353.483,353.6385,8150.0
2023-05-16 15:00:00,363.94,364.28,363.89,364.11,9960.0,353.6871,354.0175,353.6385,353.8523,9960.0
2023-05-16 15:05:00,364.06,364.15,363.89,363.9,5645.0,353.8037,353.8912,353.6385,353.6482,5645.0
2023-05-16 15:10:00,363.95,364.34,363.93,363.93,6451.0,353.6968,354.0758,353.6774,353.6774,6451.0
2023-05-16 15:15:00,363.89,363.94,363.76,363.9,7459.0,353.6385,353.6871,353.5121,353.6482,7459.0
2023-05-16 15:20:00,363.94,364.14,363.83,364.14,5567.0,353.6871,353.8814,353.5802,353.8814,5567.0
2023-05-16 15:25:00,364.1,364.42,364.1,364.32,8046.0,353.8426,354.1535,353.8426,354.0564,8046.0
2023-05-16 15:30:00,364.26,364.26,363.5,363.58,17285.0,353.9981,353.9981,353.2595,353.3372,17285.0
2023-05-16 15:35:00,363.58,364.03,363.37,363.95,20471.0,353.3372,353.7745,353.1331,353.6968,20471.0
2023-05-16 15:40:00,363.93,364.0,363.5,363.67,19431.0,353.6774,353.7454,353.2595,353.4247,19431.0
2023-05-16 15:45:00,363.67,364.07,363.55,363.56,30100.0,353.4247,353.8134,353.3081,353.3178,30100.0
2023-05-16 15:50:00,363.66,363.66,362.54,362.72,63806.0,353.415,353.415,352.3265,352.5014,63806.0
2023-05-16 15:55:00,362.63,363.07,362.43,362.67,61514.0,352.414,352.8416,352.2196,352.4529,61514.0
2023-05-17 09:30:00,365.0,366.07,364.1,364.74,57365.0,354.7172,355.7571,353.8426,354.4645,57365.0
2023-05-17 09:35:00,364.74,365.9,364.5,365.02,12176.0,354.4645,355.5919,354.2313,354.7366,12176.0
2023-05-17 09:40:00,365.0,366.76,364.48,366.74,14607.0,354.7172,356.4276,354.2119,356.4082,14607.0
2023-05-17 09:45:00,366.71,367.59,366.3,366.86,13909.0,356.379,357.2342,355.9806,356.5248,13909.0
2023-05-17 09:50:00,366.83,367.52,366.45,366.75,13230.0,356.4957,357.1662,356.1264,356.4179,13230.0
2023-05-17 09:55:00,366.72,367.8,366.72,367.34,10639.0,356.3888,357.4383,356.3888,356.9913,10639.0
2023-05-17 10:00:00,367.5,368.35,367.22,367.82,7650.0,357.1468,357.9728,356.8747,357.4578,7650.0
2023-05-17 10:05:00,367.73,369.27,367.68,369.27,26644.0,357.3703,358.8669,357.3217,358.8669,26644.0
2023-05-17 10:10:00,369.19,369.38,368.46,368.72,6464.0,358.7892,358.9738,358.0797,358.3324,6464.0
2023-05-17 10:15:00,368.73,368.73,367.3,367.63,6715.0,358.3421,358.3421,356.9524,357.2731,6715.0
2023-05-17 10:20:00,367.75,368.65,367.6,368.65,8617.0,357.3897,358.2644,357.244,358.2644,8617.0
2023-05-17 10:25:00,368.67,369.15,368.4,368.4,5661.0,358.2838,358.7503,358.0214,358.0214,5661.0
2023-05-17 10:30:00,368.62,369.0,368.21,368.41,10234.0,358.2352,358.6045,357.8368,358.0311,10234.0
2023-05-17 10:35:00,368.4,368.4,367.21,367.22,10850.0,358.0214,358.0214,356.8649,356.8747,10850.0
2023-05-17 10:40:00,367.15,367.22,366.79,367.04,11160.0,356.8066,356.8747,356.4568,356.6997,11160.0
2023-05-17 10:45:00,367.04,367.6,366.7,367.5,12321.0,356.6997,357.244,356.3693,357.1468,12321.0
2023-05-17 10:50:00,367.54,367.82,367.36,367.65,18186.0,357.1857,357.4578,357.0107,357.2926,18186.0
2023-05-17 10:55:00,367.65,367.65,367.11,367.63,11316.0,357.2926,357.2926,356.7678,357.2731,11316.0
2023-05-17 11:00:00,367.56,368.43,367.48,368.42,11313.0,357.2051,358.0506,357.1273,358.0409,11313.0
2023-05-17 11:05:00,368.25,369.0,368.25,368.83,4398.0,357.8757,358.6045,357.8757,358.4393,4398.0
2023-05-17 11:10:00,368.84,368.88,368.47,368.75,4628.0,358.449,358.4879,358.0895,358.3616,4628.0
2023-05-17 11:15:00,368.75,369.68,368.75,369.06,5757.0,358.3616,359.2654,358.3616,358.6628,5757.0
2023-05-17 11:20:00,369.04,369.06,368.16,368.43,4750.0,358.6434,358.6628,357.7882,358.0506,4750.0
2023-05-17 11:25:00,368.44,369.19,368.28,369.19,2213.0,358.0603,358.7892,357.9048,358.7892,2213.0
2023-05-17 11:30:00,369.2,369.23,368.72,368.94,6962.0,358.7989,358.828,358.3324,358.5462,6962.0
2023-05-17 11:35:00,368.94,369.68,368.93,369.62,8878.0,358.5462,359.2654,358.5365,359.2071,8878.0
2023-05-17 11:40:00,369.79,369.86,369.43,369.78,9648.0,359.3723,359.4403,359.0224,359.3625,9648.0
2023-05-17 11:45:00,369.75,369.82,369.41,369.41,6308.0,359.3334,359.4014,359.003,359.003,6308.0
2023-05-17 11:50:00,369.56,369.88,369.53,369.79,2352.0,359.1487,359.4597,359.1196,359.3723,2352.0
2023-05-17 11:55:00,369.78,369.88,369.6,369.64,3046.0,359.3625,359.4597,359.1876,359.2265,3046.0
2023-05-17 12:00:00,369.78,370.03,369.78,369.99,2374.0,359.3625,359.6055,359.3625,359.5666,2374.0
2023-05-17 12:05:00,369.99,370.19,369.75,369.81,3911.0,359.5666,359.761,359.3334,359.3917,3911.0
2023-05-17 12:10:00,369.87,369.87,369.27,369.64,11106.0,359.45,359.45,358.8669,359.2265,11106.0
2023-05-17 12:15:00,369.6,369.91,369.45,369.87,5493.0,359.1876,359.4889,359.0418,359.45,5493.0
2023-05-17 12:20:00,369.89,370.13,369.74,369.87,6795.0,359.4694,359.7027,359.3237,359.45,6795.0
2023-05-17 12:25:00,369.87,370.12,369.69,370.08,4931.0,359.45,359.693,359.2751,359.6541,4931.0
2023-05-17 12:30:00,370.08,370.3,369.9,369.97,6571.0,359.6541,359.8679,359.4792,359.5472,6571.0
2023-05-17 12:35:00,370.08,370.25,369.97,369.98,7760.0,359.6541,359.8193,359.5472,359.5569,7760.0
2023-05-17 12:40:00,370.1,370.57,370.09,370.57,6778.0,359.6735,360.1303,359.6638,360.1303,6778.0
2023-05-17 12:45:00,370.61,371.35,370.47,371.32,5782.0,360.1692,360.8883,360.0331,360.8592,5782.0
2023-05-17 12:50:00,371.32,371.32,370.92,371.28,4112.0,360.8592,360.8592,360.4704,360.8203,4112.0
2023-05-17 12:55:00,371.27,371.36,370.91,371.01,6579.0,360.8106,360.898,360.4607,360.5579,6579.0
2023-05-17 13:00:00,371.25,371.5,371.16,371.49,5252.0,360.7911,361.0341,360.7037,361.0244,5252.0
2023-05-17 13:05:00,371.49,371.85,371.4,371.4,4307.0,361.0244,361.3742,360.9369,360.9369,4307.0
2023-05-17 13:10:00,371.4,371.52,371.14,371.39,11968.0,360.9369,361.0535,360.6842,360.9272,11968.0
2023-05-17 13:15:00,371.44,371.55,371.39,371.51,5862.0,360.9758,361.0827,360.9272,361.0438,5862.0
2023-05-17 13:20:00,371.56,372.19,371.56,371.74,11816.0,361.0924,361.7047,361.0924,361.2673,11816.0
2023-05-17 13:25:00,371.82,372.27,371.82,372.27,2452.0,361.3451,361.7824,361.3451,361.7824,2452.0
2023-05-17 13:30:00,372.33,372.73,372.33,372.63,4536.0,361.8407,362.2294,361.8407,362.1323,4536.0
2023-05-17 13:35:00,372.69,372.72,372.35,372.41,6007.0,362.1906,362.2197,361.8601,361.9185,6007.0
2023-05-17 13:40:00,372.44,372.53,371.96,372.0,13144.0,361.9476,362.0351,361.4811,361.52,13144.0
2023-05-17 13:45:00,372.03,372.23,371.93,372.13,5315.0,361.5492,361.7435,361.452,361.6463,5315.0
2023-05-17 13:50:00,372.1,372.27,371.9,372.0,10486.0,361.6172,361.7824,361.4228,361.52,10486.0
2023-05-17 13:55:00,372.0,372.0,371.44,371.73,12239.0,361.52,361.52,360.9758,361.2576,12239.0
2023-05-17 14:00:00,371.7,371.71,371.03,371.03,12110.0,361.2285,361.2382,360.5773,360.5773,12110.0
2023-05-17 14:05:00,370.97,371.07,370.62,370.86,11729.0,360.519,360.6162,360.1789,360.4121,11729.0
2023-05-17 14:10:00,370.86,371.04,370.64,370.78,11712.0,360.4121,360.5871,360.1983,360.3344,11712.0
2023-05-17 14:15:00,370.78,370.82,370.43,370.59,10160.0,360.3344,360.3732,359.9942,360.1497,10160.0
2023-05-17 14:20:00,370.76,370.76,370.21,370.31,6530.0,360.3149,360.3149,359.7804,359.8776,6530.0
2023-05-17 14:25:00,370.28,370.39,370.16,370.21,8657.0,359.8485,359.9554,359.7318,359.7804,8657.0
2023-05-17 14:30:00,370.2,370.3,369.51,369.63,17273.0,359.7707,359.8679,359.1002,359.2168,17273.0
2023-05-17 14:35:00,369.69,370.0,369.67,369.99,9487.0,359.2751,359.5763,359.2556,359.5666,9487.0
2023-05-17 14:40:00,369.97,370.1,369.79,370.05,4972.0,359.5472,359.6735,359.3723,359.6249,4972.0
2023-05-17 14:45:00,370.03,370.03,369.7,369.78,10309.0,359.6055,359.6055,359.2848,359.3625,10309.0
2023-05-17 14:50:00,369.78,369.89,369.21,369.57,24096.0,359.3625,359.4694,358.8086,359.1585,24096.0
2023-05-17 14:55:00,369.43,369.5,369.0,369.07,9564.0,359.0224,359.0904,358.6045,358.6725,9564.0
2023-05-17 15:00:00,369.18,369.24,368.84,368.88,8535.0,358.7795,358.8378,358.449,358.4879,8535.0
2023-05-17 15:05:00,369.0,369.33,368.99,369.22,8513.0,358.6045,358.9252,358.5948,358.8183,8513.0
2023-05-17 15:10:00,369.26,369.31,368.72,368.78,9180.0,358.8572,358.9058,358.3324,358.3907,9180.0
2023-05-17 15:15:00,368.76,369.12,368.73,368.81,8793.0,358.3713,358.7211,358.3421,358.4199,8793.0
2023-05-17 15:20:00,368.81,368.99,368.44,368.44,10016.0,358.4199,358.5948,358.0603,358.0603,10016.0
2023-05-17 15:25:00,368.34,368.45,367.91,367.91,11298.0,357.9631,358.07,357.5452,357.5452,11298.0
2023-05-17 15:30:00,367.87,368.52,367.86,368.47,21312.0,357.5064,358.138,357.4966,358.0895,21312.0
2023-05-17 15:35:00,368.54,369.07,368.48,368.51,20373.0,358.1575,358.6725,358.0992,358.1283,20373.0
2023-05-17 15:40:00,368.5,368.87,368.21,368.74,21022.0,358.1186,358.4782,357.8368,358.3518,21022.0
2023-05-17 15:45:00,368.74,369.06,368.65,368.88,30819.0,358.3518,358.6628,358.2644,358.4879,30819.0
2023-05-17 15:50:00,368.95,369.0,368.01,368.15,36130.0,358.5559,358.6045,357.6424,357.7785,36130.0
2023-05-17 15:55:00,368.2,368.26,367.75,368.24,79128.0,357.8271,357.8854,357.3897,357.8659,79128.0
2023-05-18 09:30:00,367.01,367.55,365.7,366.57,35275.0,356.6706,357.1954,355.3975,356.243,35275.0
2023-05-18 09:35:00,366.65,367.38,366.36,367.07,8920.0,356.3207,357.0302,356.0389,356.7289,8920.0
2023-05-18 09:40:00,366.71,368.28,366.62,367.1,19346.0,356.379,357.9048,356.2916,356.758,19346.0
2023-05-18 09:45:00,367.13,367.85,366.27,366.58,13418.0,356.7872,357.4869,355.9514,356.2527,13418.0
2023-05-18 09:50:00,366.58,367.11,366.28,366.59,13771.0,356.2527,356.7678,355.9611,356.2624,13771.0
2023-05-18 09:55:00,366.35,366.69,366.16,366.48,8384.0,356.0292,356.3596,355.8445,356.1555,8384.0
2023-05-18 10:00:00,366.65,367.13,366.42,366.9,9555.0,356.3207,356.7872,356.0972,356.5637,9555.0
2023-05-18 10:05:00,366.9,368.18,366.69,367.96,16077.0,356.5637,357.8076,356.3596,357.5938,16077.0
2023-05-18 10:10:00,368.06,368.7,367.76,368.04,16359.0,357.691,358.313,357.3995,357.6716,16359.0
2023-05-18 10:15:00,368.04,368.96,367.95,368.77,9860.0,357.6716,358.5656,357.5841,358.381,9860.0
2023-05-18 10:20:00,368.76,369.29,368.71,368.98,15321.0,358.3713,358.8864,358.3227,358.5851,15321.0
2023-05-18 10:25:00,368.98,369.04,368.54,368.88,7486.0,358.5851,358.6434,358.1575,358.4879,7486.0
2023-05-18 10:30:00,368.97,369.1,368.72,368.89,17299.0,358.5754,358.7017,358.3324,358.4976,17299.0
2023-05-18 10:35:00,368.93,368.93,368.41,368.63,8897.0,358.5365,358.5365,358.0311,358.2449,8897.0
2023-05-18 10:40:00,368.64,369.15,368.47,368.97,17001.0,358.2547,358.7503,358.0895,358.5754,17001.0
2023-05-18 10:45:00,368.9,369.18,368.75,368.85,10791.0,358.5073,358.7795,358.3616,358.4587,10791.0
2023-05-18 10:50:00,368.94,369.05,368.77,368.94,6374.0,358.5462,358.6531,358.381,358.5462,6374.0
2023-05-18 10:55:00,369.06,369.13,368.75,368.99,12042.0,358.6628,358.7309,358.3616,358.5948,12042.0
2023-05-18 11:00:00,369.08,369.57,369.0,369.28,22357.0,358.6823,359.1585,358.6045,358.8766,22357.0
2023-05-18 11:05:00,369.34,369.69,369.03,369.24,13414.0,358.9349,359.2751,358.6337,358.8378,13414.0
2023-05-18 11:10:00,369.23,369.23,368.19,368.25,9606.0,358.828,358.828,357.8173,357.8757,9606.0
2023-05-18 11:15:00,368.25,368.37,367.91,367.98,11783.0,357.8757,357.9923,357.5452,357.6133,11783.0
2023-05-18 11:20:00,367.94,367.95,367.3,367.48,6610.0,357.5744,357.5841,356.9524,357.1273,6610.0
2023-05-18 11:25:00,367.48,367.81,367.41,367.75,6324.0,357.1273,357.448,357.0593,357.3897,6324.0
2023-05-18 11:30:00,367.8,368.24,367.71,367.97,7733.0,357.4383,357.8659,357.3509,357.6035,7733.0
2023-05-18 11:35:00,368.02,369.48,367.89,369.34,25662.0,357.6521,359.071,357.5258,358.9349,25662.0
2023-05-18 11:40:00,369.34,369.48,368.85,369.01,14812.0,358.9349,359.071,358.4587,358.6142,14812.0
2023-05-18 11:45:00,369.0,369.6,368.59,369.6,9270.0,358.6045,359.1876,358.2061,359.1876,9270.0
2023-05-18 11:50:00,369.58,370.01,369.44,369.78,6219.0,359.1682,359.5861,359.0321,359.3625,6219.0
2023-05-18 11:55:00,369.76,369.77,368.28,368.44,9296.0,359.3431,359.3528,357.9048,358.0603,9296.0
2023-05-18 12:00:00,368.52,368.64,367.79,367.8,3736.0,358.138,358.2547,357.4286,357.4383,3736.0
2023-05-18 12:05:00,367.79,367.79,367.26,367.38,8002.0,357.4286,357.4286,356.9135,357.0302,8002.0
2023-05-18 12:10:00,367.59,367.73,367.29,367.53,5308.0,357.2342,357.3703,356.9427,357.1759,5308.0
2023-05-18 12:15:00,367.22,367.52,366.97,367.43,6753.0,356.8747,357.1662,356.6317,357.0788,6753.0
2023-05-18 12:20:00,367.43,368.15,367.1,368.15,6361.0,357.0788,357.7785,356.758,357.7785,6361.0
2023-05-18 12:25:00,368.11,368.11,367.54,367.98,15040.0,357.7396,357.7396,357.1857,357.6133,15040.0
2023-05-18 12:30:00,367.8,368.1,367.4,367.54,6861.0,357.4383,357.7299,357.0496,357.1857,6861.0
2023-05-18 12:35:00,367.52,367.66,366.52,366.54,25579.0,357.1662,357.3023,356.1944,356.2138,25579.0
2023-05-18 12:40:00,366.54,367.02,366.48,366.82,16489.0,356.2138,356.6803,356.1555,356.4859,16489.0
2023-05-18 12:45:00,366.83,367.18,366.59,366.93,13208.0,356.4957,356.8358,356.2624,356.5928,13208.0
2023-05-18 12:50:00,366.93,367.07,366.7,366.96,10780.0,356.5928,356.7289,356.3693,356.622,10780.0
2023-05-18 12:55:00,366.96,367.15,366.63,367.03,4461.0,356.622,356.8066,356.3013,356.69,4461.0
2023-05-18 13:00:00,367.03,367.68,366.98,367.25,5951.0,356.69,357.3217,356.6414,356.9038,5951.0
2023-05-18 13:05:00,367.12,367.36,367.0,367.09,4863.0,356.7775,357.0107,356.6609,356.7483,4863.0
2023-05-18 13:10:00,366.95,366.98,366.7,366.87,5393.0,356.6123,356.6414,356.3693,356.5345,5393.0
2023-05-18 13:15:00,366.86,367.43,366.7,367.41,6846.0,356.5248,357.0788,356.3693,357.0593,6846.0
2023-05-18 13:20:00,367.24,367.53,367.24,367.5,6769.0,356.8941,357.1759,356.8941,357.1468,6769.0
2023-05-18 13:25:00,367.5,367.65,366.79,366.86,13375.0,357.1468,357.2926,356.4568,356.5248,13375.0
2023-05-18 13:30:00,366.83,367.1,366.76,366.8,5270.0,356.4957,356.758,356.4276,356.4665,5270.0
2023-05-18 13:35:00,366.96,367.16,366.6,366.86,7598.0,356.622,356.8164,356.2721,356.5248,7598.0
2023-05-18 13:40:00,366.75,367.02,366.5,366.5,5695.0,356.4179,356.6803,356.175,356.175,5695.0
2023-05-18 13:45:00,366.48,366.93,366.24,366.93,6068.0,356.1555,356.5928,355.9223,356.5928,6068.0
2023-05-18 13:50:00,366.86,367.0,366.77,366.78,6041.0,356.5248,356.6609,356.4373,356.4471,6041.0
2023-05-18 13:55:00,366.81,366.81,366.0,366.36,9767.0,356.4762,356.4762,355.689,356.0389,9767.0
2023-05-18 14:00:00,366.27,366.87,366.2,366.47,5807.0,355.9514,356.5345,355.8834,356.1458,5807.0
2023-05-18 14:05:00,366.39,366.51,365.99,366.08,12227.0,356.0681,356.1847,355.6793,355.7668,12227.0
2023-05-18 14:10:00,366.16,366.53,365.95,366.53,7241.0,355.8445,356.2041,355.6404,356.2041,7241.0
2023-05-18 14:15:00,366.46,367.02,366.36,367.02,4876.0,356.1361,356.6803,356.0389,356.6803,4876.0
2023-05-18 14:20:00,367.05,367.56,366.88,367.31,13264.0,356.7095,357.2051,356.5442,356.9621,13264.0
2023-05-18 14:25:00,367.35,367.87,367.34,367.57,8221.0,357.001,357.5064,356.9913,357.2148,8221.0
2023-05-18 14:30:00,367.66,368.04,367.65,368.0,7594.0,357.3023,357.6716,357.2926,357.6327,7594.0
2023-05-18 14:35:00,368.06,368.14,367.84,367.88,6317.0,357.691,357.7687,357.4772,357.5161,6317.0
2023-05-18 14:40:00,367.76,367.8,367.57,367.69,6124.0,357.3995,357.4383,357.2148,357.3314,6124.0
2023-05-18 14:45:00,367.69,368.09,367.46,367.96,9054.0,357.3314,357.7202,357.1079,357.5938,9054.0
2023-05-18 14:50:00,368.01,368.02,367.78,367.78,5646.0,357.6424,357.6521,357.4189,357.4189,5646.0
2023-05-18 14:55:00,367.78,368.07,367.74,367.89,12534.0,357.4189,357.7007,357.38,357.5258,12534.0
2023-05-18 15:00:00,368.0,368.49,368.0,368.13,18256.0,357.6327,358.1089,357.6327,357.759,18256.0
2023-05-18 15:05:00,368.13,369.04,368.02,369.04,11889.0,357.759,358.6434,357.6521,358.6434,11889.0
2023-05-18 15:10:00,369.05,369.66,369.01,369.61,42609.0,358.6531,359.2459,358.6142,359.1973,42609.0
2023-05-18 15:15:00,369.61,369.95,369.24,369.34,18084.0,359.1973,359.5278,358.8378,358.9349,18084.0
2023-05-18 15:20:00,369.47,369.75,369.29,369.29,13147.0,359.0613,359.3334,358.8864,358.8864,13147.0
2023-05-18 15:25:00,369.31,369.6,369.15,369.29,23341.0,358.9058,359.1876,358.7503,358.8864,23341.0
2023-05-18 15:30:00,369.31,369.42,369.07,369.33,31298.0,358.9058,359.0127,358.6725,358.9252,31298.0
2023-05-18 15:35:00,369.37,369.43,369.18,369.31,20970.0,358.9641,359.0224,358.7795,358.9058,20970.0
2023-05-18 15:40:00,369.31,370.24,369.11,370.14,28975.0,358.9058,359.8096,358.7114,359.7124,28975.0
2023-05-18 15:45:00,370.1,370.54,369.75,370.12,30702.0,359.6735,360.1011,359.3334,359.693,30702.0
2023-05-18 15:50:00,370.31,370.96,370.08,370.36,47612.0,359.8776,360.5093,359.6541,359.9262,47612.0
2023-05-18 15:55:00,370.38,371.16,370.16,370.81,98739.0,359.9456,360.7037,359.7318,360.3635,98739.0
2023-05-19 09:30:00,390.82,393.0,381.75,386.33,369816.0,379.8098,381.9284,370.9953,375.4463,369816.0
2023-05-19 09:35:00,386.38,386.97,382.2,385.24,129602.0,375.4949,376.0683,371.4327,374.387,129602.0
2023-05-19 09:40:00,384.9,385.19,379.33,380.18,105438.0,374.0566,374.3384,368.6435,369.4696,105438.0
2023-05-19 09:45:00,380.18,383.88,379.8,382.88,73753.0,369.4696,373.0653,369.1003,372.0935,73753.0
2023-05-19 09:50:00,382.93,387.53,382.72,386.81,121320.0,372.1421,376.6125,371.938,375.9128,121320.0
2023-05-19 09:55:00,386.97,388.74,385.58,387.33,94588.0,376.0683,377.7884,374.7174,376.4181,94588.0
2023-05-19 10:00:00,387.33,388.09,385.21,385.57,79173.0,376.4181,377.1567,374.3579,374.7077,79173.0
2023-05-19 10:05:00,385.35,386.91,384.02,386.12,83161.0,374.4939,376.01,373.2014,375.2422,83161.0
2023-05-19 10:10:00,386.3,386.62,383.16,383.17,45232.0,375.4171,375.7281,372.3656,372.3753,45232.0
2023-05-19 10:15:00,383.17,383.17,369.6,371.07,477736.0,372.3753,372.3753,359.1876,360.6162,477736.0
2023-05-19 10:20:00,371.04,374.99,367.02,369.09,179094.0,360.5871,364.4258,356.6803,358.692,179094.0
2023-05-19 10:25:00,369.09,372.98,369.09,370.48,145804.0,358.692,362.4724,358.692,360.0428,145804.0
2023-05-19 10:30:00,370.4,371.5,369.62,371.5,121235.0,359.9651,361.0341,359.2071,361.0341,121235.0
2023-05-19 10:35:00,371.44,372.0,369.26,370.81,88142.0,360.9758,361.52,358.8572,360.3635,88142.0
2023-05-19 10:40:00,370.8,371.73,370.28,371.3,57266.0,360.3538,361.2576,359.8485,360.8397,57266.0
2023-05-19 10:45:00,371.29,371.51,367.01,367.01,98192.0,360.83,361.0438,356.6706,356.6706,98192.0
2023-05-19 10:50:00,367.16,369.86,366.0,369.03,70800.0,356.8164,359.4403,355.689,358.6337,70800.0
2023-05-19 10:55:00,368.81,369.39,368.23,368.78,34358.0,358.4199,358.9835,357.8562,358.3907,34358.0
2023-05-19 11:00:00,368.89,370.31,368.82,369.06,38432.0,358.4976,359.8776,358.4296,358.6628,38432.0
2023-05-19 11:05:00,369.03,369.11,367.38,367.58,52133.0,358.6337,358.7114,357.0302,357.2245,52133.0
2023-05-19 11:10:00,367.56,367.7,366.11,366.28,68612.0,357.2051,357.3411,355.7959,355.9611,68612.0
2023-05-19 11:15:00,366.28,366.43,364.09,364.83,74825.0,355.9611,356.1069,353.8328,354.552,74825.0
2023-05-19 11:20:00,364.87,366.17,364.47,365.34,30064.0,354.5909,355.8542,354.2021,355.0476,30064.0
2023-05-19 11:25:00,365.48,365.8,364.43,364.55,35990.0,355.1837,355.4947,354.1633,354.2799,35990.0
2023-05-19 11:30:00,364.45,364.92,363.11,363.99,46650.0,354.1827,354.6395,352.8805,353.7357,46650.0
2023-05-19 11:35:00,363.99,365.16,363.76,365.03,56622.0,353.7357,354.8727,353.5121,354.7464,56622.0
2023-05-19 11:40:00,365.0,366.6,364.64,366.5,53909.0,354.7172,356.2721,354.3674,356.175,53909.0
2023-05-19 11:45:00,366.48,367.41,365.57,366.0,43506.0,356.1555,357.0593,355.2712,355.689,43506.0
2023-05-19 11:50:00,365.99,366.09,364.02,364.65,41542.0,355.6793,355.7765,353.7648,354.3771,41542.0
2023-05-19 11:55:00,364.82,365.25,364.0,364.21,38283.0,354.5423,354.9602,353.7454,353.9495,38283.0
2023-05-19 12:00:00,364.21,364.52,363.65,364.2,25469.0,353.9495,354.2507,353.4052,353.9397,25469.0
2023-05-19 12:05:00,364.24,364.41,363.02,363.54,66937.0,353.9786,354.1438,352.793,353.2983,66937.0
2023-05-19 12:10:00,363.53,365.12,363.25,364.02,115109.0,353.2886,354.8338,353.0165,353.7648,115109.0
2023-05-19 12:15:00,364.07,364.38,363.05,363.33,65275.0,353.8134,354.1147,352.8221,353.0943,65275.0
2023-05-19 12:20:00,363.35,364.17,363.25,363.94,28506.0,353.1137,353.9106,353.0165,353.6871,28506.0
2023-05-19 12:25:00,363.98,364.25,363.66,363.83,21065.0,353.7259,353.9883,353.415,353.5802,21065.0
2023-05-19 12:30:00,363.73,363.73,362.49,362.62,56214.0,353.483,353.483,352.2779,352.4043,56214.0
2023-05-19 12:35:00,362.61,363.18,362.52,363.05,57852.0,352.3945,352.9485,352.3071,352.8221,57852.0
2023-05-19 12:40:00,363.05,363.27,362.62,363.07,56644.0,352.8221,353.0359,352.4043,352.8416,56644.0
2023-05-19 12:45:00,363.01,365.51,362.81,365.06,134961.0,352.7833,355.2128,352.5889,354.7755,134961.0
2023-05-19 12:50:00,365.16,365.27,364.23,364.81,67929.0,354.8727,354.9796,353.9689,354.5326,67929.0
2023-05-19 12:55:00,365.0,365.32,364.52,364.92,47566.0,354.7172,355.0282,354.2507,354.6395,47566.0
2023-05-19 13:00:00,364.81,365.88,364.78,365.38,24679.0,354.5326,355.5724,354.5034,355.0865,24679.0
2023-05-19 13:05:00,365.38,365.66,364.79,364.84,32886.0,355.0865,355.3586,354.5131,354.5617,32886.0
2023-05-19 13:10:00,364.83,364.95,364.25,364.32,20808.0,354.552,354.6686,353.9883,354.0564,20808.0
2023-05-19 13:15:00,364.4,364.42,363.81,364.03,22339.0,354.1341,354.1535,353.5607,353.7745,22339.0
2023-05-19 13:20:00,364.04,364.25,363.43,363.43,19204.0,353.7843,353.9883,353.1914,353.1914,19204.0
2023-05-19 13:25:00,363.46,363.47,362.53,363.17,28769.0,353.2206,353.2303,352.3168,352.9388,28769.0
2023-05-19 13:30:00,363.1,363.3,361.47,361.86,57625.0,352.8707,353.0651,351.2867,351.6657,57625.0
2023-05-19 13:35:00,361.86,362.83,361.85,362.43,30054.0,351.6657,352.6083,351.656,352.2196,30054.0
2023-05-19 13:40:00,362.43,362.8,362.27,362.65,24955.0,352.2196,352.5792,352.0641,352.4334,24955.0
2023-05-19 13:45:00,362.55,362.81,362.46,362.61,41941.0,352.3362,352.5889,352.2488,352.3945,41941.0
2023-05-19 13:50:00,362.55,362.66,362.13,362.27,47477.0,352.3362,352.4431,351.9281,352.0641,47477.0
2023-05-19 13:55:00,362.34,362.51,361.9,361.92,13693.0,352.1321,352.2974,351.7045,351.724,13693.0
2023-05-19 14:00:00,362.01,362.3,361.56,361.72,28591.0,351.8114,352.0933,351.3741,351.5296,28591.0
2023-05-19 14:05:00,361.78,362.57,361.74,362.2,19425.0,351.5879,352.3557,351.5491,351.9961,19425.0
2023-05-19 14:10:00,362.29,362.6,362.0,362.45,26971.0,352.0836,352.3848,351.8017,352.239,26971.0
2023-05-19 14:15:00,362.5,362.66,362.1,362.57,25109.0,352.2876,352.4431,351.8989,352.3557,25109.0
2023-05-19 14:20:00,362.57,362.75,362.39,362.61,33808.0,352.3557,352.5306,352.1807,352.3945,33808.0
2023-05-19 14:25:00,362.67,362.8,362.3,362.44,17512.0,352.4529,352.5792,352.0933,352.2293,17512.0
2023-05-19 14:30:00,362.38,362.38,362.01,362.07,12805.0,352.171,352.171,351.8114,351.8698,12805.0
2023-05-19 14:35:00,362.17,362.58,361.81,362.42,39492.0,351.9669,352.3654,351.6171,352.2099,39492.0
2023-05-19 14:40:00,362.42,363.76,362.35,363.3,27256.0,352.2099,353.5121,352.1419,353.0651,27256.0
2023-05-19 14:45:00,363.3,363.76,363.25,363.51,44440.0,353.0651,353.5121,353.0165,353.2692,44440.0
2023-05-19 14:50:00,363.47,364.25,363.45,364.18,21744.0,353.2303,353.9883,353.2109,353.9203,21744.0
2023-05-19 14:55:00,364.23,364.95,363.84,364.88,30114.0,353.9689,354.6686,353.5899,354.6006,30114.0
2023-05-19 15:00:00,364.94,365.63,364.33,364.96,46250.0,354.6589,355.3295,354.0661,354.6783,46250.0
2023-05-19 15:05:00,364.85,364.95,364.17,364.6,19809.0,354.5714,354.6686,353.9106,354.3285,19809.0
2023-05-19 15:10:00,364.63,365.06,364.56,364.71,22150.0,354.3576,354.7755,354.2896,354.4354,22150.0
2023-05-19 15:15:00,364.66,364.66,363.85,364.03,25656.0,354.3868,354.3868,353.5996,353.7745,25656.0
2023-05-19 15:20:00,364.14,364.14,363.13,363.16,40195.0,353.8814,353.8814,352.8999,352.929,40195.0
2023-05-19 15:25:00,363.2,363.41,363.01,363.2,32674.0,352.9679,353.172,352.7833,352.9679,32674.0
2023-05-19 15:30:00,363.35,363.56,363.12,363.3,23084.0,353.1137,353.3178,352.8902,353.0651,23084.0
2023-05-19 15:35:00,363.3,364.47,363.28,364.25,33876.0,353.0651,354.2021,353.0457,353.9883,33876.0
2023-05-19 15:40:00,364.18,364.47,364.02,364.47,37579.0,353.9203,354.2021,353.7648,354.2021,37579.0
2023-05-19 15:45:00,364.47,364.98,364.21,364.42,71878.0,354.2021,354.6978,353.9495,354.1535,71878.0
2023-05-19 15:50:00,364.38,364.43,363.87,364.03,98032.0,354.1147,354.1633,353.619,353.7745,98032.0
2023-05-19 15:55:00,364.13,364.36,363.5,363.55,144164.0,353.8717,354.0952,353.2595,353.3081,144164.0
2023-05-22 09:30:00,359.69,364.46,357.93,362.62,78536.0,349.5568,354.1924,347.8464,352.4043,78536.0
2023-05-22 09:35:00,363.99,364.9,362.85,364.71,17212.0,353.7357,354.62,352.6278,354.4354,17212.0
2023-05-22 09:40:00,364.79,365.85,361.5,362.08,39882.0,354.5131,355.5433,351.3158,351.8795,39882.0
2023-05-22 09:45:00,361.87,363.51,360.96,360.96,42252.0,351.6754,353.2692,350.791,350.791,42252.0
2023-05-22 09:50:00,360.84,361.37,358.42,358.79,60749.0,350.6744,351.1895,348.3226,348.6822,60749.0
2023-05-22 09:55:00,358.8,359.31,357.7,358.67,52033.0,348.6919,349.1875,347.6229,348.5655,52033.0
2023-05-22 10:00:00,358.51,359.33,357.5,358.0,59162.0,348.41,349.2069,347.4285,347.9144,59162.0
2023-05-22 10:05:00,357.98,358.4,355.87,356.13,43543.0,347.895,348.3031,345.8444,346.0971,43543.0
2023-05-22 10:10:00,356.05,357.31,355.92,357.04,42825.0,346.0193,347.2439,345.893,346.9815,42825.0
2023-05-22 10:15:00,357.0,357.72,356.99,357.49,23525.0,346.9426,347.6423,346.9329,347.4188,23525.0
2023-05-22 10:20:00,357.56,358.25,357.13,357.96,39180.0,347.4868,348.1574,347.0689,347.8755,39180.0
2023-05-22 10:25:00,357.97,358.75,357.36,358.5,21568.0,347.8853,348.6433,347.2924,348.4003,21568.0
2023-05-22 10:30:00,358.47,358.82,358.13,358.67,30143.0,348.3712,348.7113,348.0408,348.5655,30143.0
2023-05-22 10:35:00,358.76,359.39,357.66,358.06,89667.0,348.653,349.2653,347.584,347.9727,89667.0
2023-05-22 10:40:00,358.08,358.08,356.45,356.53,34672.0,347.9922,347.9922,346.4081,346.4858,34672.0
2023-05-22 10:45:00,356.6,357.0,356.17,356.75,21426.0,346.5539,346.9426,346.136,346.6996,21426.0
2023-05-22 10:50:00,356.75,357.48,356.75,357.05,23248.0,346.6996,347.4091,346.6996,346.9912,23248.0
2023-05-22 10:55:00,357.1,357.44,356.64,357.41,11854.0,347.0398,347.3702,346.5927,347.341,11854.0
2023-05-22 11:00:00,357.68,357.73,356.82,357.0,15250.0,347.6034,347.652,346.7677,346.9426,15250.0
2023-05-22 11:05:00,357.05,357.51,356.83,357.32,22431.0,346.9912,347.4382,346.7774,347.2536,22431.0
2023-05-22 11:10:00,357.34,357.53,356.85,357.37,16187.0,347.273,347.4577,346.7968,347.3022,16187.0
2023-05-22 11:15:00,357.34,357.79,357.33,357.57,15045.0,347.273,347.7103,347.2633,347.4965,15045.0
2023-05-22 11:20:00,357.56,358.28,357.45,358.2,11454.0,347.4868,348.1865,347.3799,348.1088,11454.0
2023-05-22 11:25:00,358.17,358.17,357.44,357.61,12287.0,348.0796,348.0796,347.3702,347.5354,12287.0
2023-05-22 11:30:00,357.74,357.97,357.48,357.71,14511.0,347.6617,347.8853,347.4091,347.6326,14511.0
2023-05-22 11:35:00,357.65,357.67,356.79,357.02,15400.0,347.5743,347.5937,346.7385,346.962,15400.0
2023-05-22 11:40:00,357.05,357.05,356.41,356.64,9949.0,346.9912,346.9912,346.3692,346.5927,9949.0
2023-05-22 11:45:00,356.63,356.95,356.32,356.72,23328.0,346.583,346.894,346.2817,346.6705,23328.0
2023-05-22 11:50:00,356.71,356.99,356.36,356.79,12147.0,346.6608,346.9329,346.3206,346.7385,12147.0
2023-05-22 11:55:00,356.77,357.96,356.66,357.31,14709.0,346.7191,347.8755,346.6122,347.2439,14709.0
2023-05-22 12:00:00,357.41,358.34,357.4,357.98,19680.0,347.341,348.2448,347.3313,347.895,19680.0
2023-05-22 12:05:00,357.95,358.01,357.56,357.68,8773.0,347.8658,347.9241,347.4868,347.6034,8773.0
2023-05-22 12:10:00,357.73,358.09,357.72,357.98,8463.0,347.652,348.0019,347.6423,347.895,8463.0
2023-05-22 12:15:00,358.2,358.65,358.2,358.52,17602.0,348.1088,348.5461,348.1088,348.4198,17602.0
2023-05-22 12:20:00,358.5,358.97,357.7,357.76,17263.0,348.4003,348.8571,347.6229,347.6812,17263.0
2023-05-22 12:25:00,357.75,358.45,357.46,358.2,9542.0,347.6715,348.3517,347.3896,348.1088,9542.0
2023-05-22 12:30:00,358.2,358.52,357.62,358.19,15232.0,348.1088,348.4198,347.5451,348.0991,15232.0
2023-05-22 12:35:00,358.19,358.58,357.8,358.03,11065.0,348.0991,348.4781,347.72,347.9436,11065.0
2023-05-22 12:40:00,358.02,358.39,357.92,357.92,8099.0,347.9339,348.2934,347.8367,347.8367,8099.0
2023-05-22 12:45:00,357.91,358.36,357.65,357.87,11248.0,347.8269,348.2643,347.5743,347.7881,11248.0
2023-05-22 12:50:00,357.83,357.94,357.46,357.53,7944.0,347.7492,347.8561,347.3896,347.4577,7944.0
2023-05-22 12:55:00,357.5,358.37,357.45,358.26,18722.0,347.4285,348.274,347.3799,348.1671,18722.0
2023-05-22 13:00:00,358.33,358.64,358.3,358.45,10118.0,348.2351,348.5364,348.206,348.3517,10118.0
2023-05-22 13:05:00,358.57,359.4,358.32,359.19,14990.0,348.4684,349.275,348.2254,349.0709,14990.0
2023-05-22 13:10:00,359.3,359.53,358.4,358.46,22188.0,349.1778,349.4013,348.3031,348.3615,22188.0
2023-05-22 13:15:00,358.41,359.19,358.12,359.19,11828.0,348.3129,349.0709,348.031,349.0709,11828.0
2023-05-22 13:20:00,359.31,360.12,359.31,359.97,16620.0,349.1875,349.9747,349.1875,349.8289,16620.0
2023-05-22 13:25:00,359.76,359.91,359.57,359.58,6048.0,349.6248,349.7706,349.4402,349.4499,6048.0
2023-05-22 13:30:00,359.51,359.59,358.94,359.05,8402.0,349.3819,349.4596,348.8279,348.9348,8402.0
2023-05-22 13:35:00,359.05,359.25,359.0,359.08,9252.0,348.9348,349.1292,348.8862,348.964,9252.0
2023-05-22 13:40:00,359.08,359.22,358.8,358.93,22443.0,348.964,349.1,348.6919,348.8182,22443.0
2023-05-22 13:45:00,358.93,359.03,358.65,358.95,9301.0,348.8182,348.9154,348.5461,348.8377,9301.0
2023-05-22 13:50:00,358.95,359.67,358.94,359.5,12907.0,348.8377,349.5374,348.8279,349.3722,12907.0
2023-05-22 13:55:00,359.46,360.18,359.46,359.61,10026.0,349.3333,350.033,349.3333,349.4791,10026.0
2023-05-22 14:00:00,359.61,359.68,359.04,359.22,6852.0,349.4791,349.5471,348.9251,349.1,6852.0
2023-05-22 14:05:00,359.19,359.2,358.22,358.83,23972.0,349.0709,349.0806,348.1282,348.721,23972.0
2023-05-22 14:10:00,358.87,359.0,358.53,359.0,5952.0,348.7599,348.8862,348.4295,348.8862,5952.0
2023-05-22 14:15:00,359.0,359.7,358.77,359.69,9017.0,348.8862,349.5665,348.6627,349.5568,9017.0
2023-05-22 14:20:00,359.83,360.44,359.83,360.3,13701.0,349.6929,350.2857,349.6929,350.1496,13701.0
2023-05-22 14:25:00,360.31,361.25,360.3,361.06,15258.0,350.1593,351.0729,350.1496,350.8882,15258.0
2023-05-22 14:30:00,361.05,361.54,360.88,361.04,17348.0,350.8785,351.3547,350.7133,350.8688,17348.0
2023-05-22 14:35:00,361.04,361.38,360.93,360.93,13926.0,350.8688,351.1992,350.7619,350.7619,13926.0
2023-05-22 14:40:00,361.07,361.07,360.5,360.98,11904.0,350.8979,350.8979,350.344,350.8105,11904.0
2023-05-22 14:45:00,360.99,361.44,360.95,361.28,11983.0,350.8202,351.2575,350.7813,351.102,11983.0
2023-05-22 14:50:00,361.35,361.75,361.28,361.58,14457.0,351.17,351.5588,351.102,351.3936,14457.0
2023-05-22 14:55:00,361.52,361.52,360.81,361.3,8507.0,351.3352,351.3352,350.6453,351.1214,8507.0
2023-05-22 15:00:00,361.27,361.7,361.27,361.58,13578.0,351.0923,351.5102,351.0923,351.3936,13578.0
2023-05-22 15:05:00,361.63,361.7,361.42,361.62,11289.0,351.4421,351.5102,351.2381,351.4324,11289.0
2023-05-22 15:10:00,361.62,361.68,360.67,360.99,17654.0,351.4324,351.4907,350.5092,350.8202,17654.0
2023-05-22 15:15:00,360.89,361.34,360.63,360.8,14963.0,350.723,351.1603,350.4703,350.6355,14963.0
2023-05-22 15:20:00,360.81,360.89,360.3,360.3,12411.0,350.6453,350.723,350.1496,350.1496,12411.0
2023-05-22 15:25:00,360.35,360.44,359.9,360.14,12836.0,350.1982,350.2857,349.7609,349.9941,12836.0
2023-05-22 15:30:00,360.16,360.34,359.66,360.15,22914.0,350.0136,350.1885,349.5276,350.0038,22914.0
2023-05-22 15:35:00,360.16,360.18,359.8,360.12,11241.0,350.0136,350.033,349.6637,349.9747,11241.0
2023-05-22 15:40:00,360.11,360.15,359.71,359.92,18664.0,349.965,350.0038,349.5762,349.7803,18664.0
2023-05-22 15:45:00,359.92,360.0,359.31,359.31,33558.0,349.7803,349.8581,349.1875,349.1875,33558.0
2023-05-22 15:50:00,359.42,360.31,359.38,360.18,48098.0,349.2944,350.1593,349.2555,350.033,48098.0
2023-05-22 15:55:00,360.21,360.58,359.79,360.54,77369.0,350.0622,350.4217,349.654,350.3829,77369.0
2023-05-23 09:30:00,357.28,358.6,356.0,357.59,60879.0,347.2147,348.4975,345.9708,347.516,60879.0
2023-05-23 09:35:00,357.69,357.7,354.45,354.45,33221.0,347.6131,347.6229,344.4644,344.4644,33221.0
2023-05-23 09:40:00,354.58,357.63,354.53,357.31,31740.0,344.5908,347.5548,344.5422,347.2439,31740.0
2023-05-23 09:45:00,357.37,358.18,357.35,357.82,19459.0,347.3022,348.0893,347.2827,347.7395,19459.0
2023-05-23 09:50:00,357.82,358.41,357.69,358.14,22852.0,347.7395,348.3129,347.6131,348.0505,22852.0
2023-05-23 09:55:00,358.33,358.73,358.0,358.47,10656.0,348.2351,348.6238,347.9144,348.3712,10656.0
2023-05-23 10:00:00,358.61,359.04,358.42,358.67,10374.0,348.5072,348.9251,348.3226,348.5655,10374.0
2023-05-23 10:05:00,358.74,358.87,358.23,358.83,10957.0,348.6336,348.7599,348.1379,348.721,10957.0
2023-05-23 10:10:00,358.77,359.5,358.67,359.41,14151.0,348.6627,349.3722,348.5655,349.2847,14151.0
2023-05-23 10:15:00,359.28,359.28,358.25,359.17,8076.0,349.1584,349.1584,348.1574,349.0515,8076.0
2023-05-23 10:20:00,359.15,359.6,359.01,359.24,16636.0,349.032,349.4693,348.896,349.1195,16636.0
2023-05-23 10:25:00,359.2,359.33,358.83,358.96,26215.0,349.0806,349.2069,348.721,348.8474,26215.0
2023-05-23 10:30:00,358.94,359.52,358.84,359.41,17401.0,348.8279,349.3916,348.7307,349.2847,17401.0
2023-05-23 10:35:00,359.63,360.12,359.57,359.93,12424.0,349.4985,349.9747,349.4402,349.79,12424.0
2023-05-23 10:40:00,359.93,360.06,359.31,359.38,9801.0,349.79,349.9164,349.1875,349.2555,9801.0
2023-05-23 10:45:00,359.36,360.01,358.87,360.01,5993.0,349.2361,349.8678,348.7599,349.8678,5993.0
2023-05-23 10:50:00,359.97,360.07,359.49,359.7,8325.0,349.8289,349.9261,349.3624,349.5665,8325.0
2023-05-23 10:55:00,359.78,359.86,359.37,359.65,11915.0,349.6443,349.722,349.2458,349.5179,11915.0
2023-05-23 11:00:00,359.58,359.82,359.31,359.79,9722.0,349.4499,349.6831,349.1875,349.654,9722.0
2023-05-23 11:05:00,359.6,359.73,359.28,359.72,9739.0,349.4693,349.5957,349.1584,349.586,9739.0
2023-05-23 11:10:00,359.71,360.03,359.44,359.93,13212.0,349.5762,349.8872,349.3138,349.79,13212.0
2023-05-23 11:15:00,359.86,360.58,359.85,360.4,10246.0,349.722,350.4217,349.7123,350.2468,10246.0
2023-05-23 11:20:00,360.4,360.56,360.16,360.2,8153.0,350.2468,350.4023,350.0136,350.0524,8153.0
2023-05-23 11:25:00,360.39,361.18,360.38,361.12,7824.0,350.2371,351.0048,350.2274,350.9465,7824.0
2023-05-23 11:30:00,361.14,361.63,361.11,361.56,11728.0,350.966,351.4421,350.9368,351.3741,11728.0
2023-05-23 11:35:00,361.42,362.23,361.14,362.19,13953.0,351.2381,352.0252,350.966,351.9864,13953.0
2023-05-23 11:40:00,362.3,362.54,362.24,362.26,12087.0,352.0933,352.3265,352.035,352.0544,12087.0
2023-05-23 11:45:00,362.25,362.27,361.65,361.81,12621.0,352.0447,352.0641,351.4616,351.6171,12621.0
2023-05-23 11:50:00,361.72,362.25,361.61,362.25,17681.0,351.5296,352.0447,351.4227,352.0447,17681.0
2023-05-23 11:55:00,362.31,363.04,362.31,362.52,28693.0,352.103,352.8124,352.103,352.3071,28693.0
2023-05-23 12:00:00,362.64,362.83,361.98,362.0,17754.0,352.4237,352.6083,351.7823,351.8017,17754.0
2023-05-23 12:05:00,362.06,362.15,361.29,361.5,21047.0,351.86,351.9475,351.1117,351.3158,21047.0
2023-05-23 12:10:00,361.63,361.68,360.85,361.57,6982.0,351.4421,351.4907,350.6841,351.3838,6982.0
2023-05-23 12:15:00,361.39,361.44,360.89,361.2,7221.0,351.2089,351.2575,350.723,351.0243,7221.0
2023-05-23 12:20:00,361.3,361.95,361.28,361.95,3203.0,351.1214,351.7531,351.102,351.7531,3203.0
2023-05-23 12:25:00,361.95,362.2,361.63,361.63,11117.0,351.7531,351.9961,351.4421,351.4421,11117.0
2023-05-23 12:30:00,361.68,361.71,361.26,361.35,55937.0,351.4907,351.5199,351.0826,351.17,55937.0
2023-05-23 12:35:00,361.13,361.13,360.39,360.68,23689.0,350.9562,350.9562,350.2371,350.5189,23689.0
2023-05-23 12:40:00,360.67,360.72,359.86,359.87,10857.0,350.5092,350.5578,349.722,349.7317,10857.0
2023-05-23 12:45:00,359.62,359.72,359.22,359.53,11678.0,349.4888,349.586,349.1,349.4013,11678.0
2023-05-23 12:50:00,359.31,360.14,359.31,360.11,8344.0,349.1875,349.9941,349.1875,349.965,8344.0
2023-05-23 12:55:00,360.22,360.27,359.85,359.88,12294.0,350.0719,350.1205,349.7123,349.7415,12294.0
2023-05-23 13:00:00,359.84,360.34,359.84,360.34,5139.0,349.7026,350.1885,349.7026,350.1885,5139.0
2023-05-23 13:05:00,360.33,360.82,360.15,360.82,5618.0,350.1788,350.655,350.0038,350.655,5618.0
2023-05-23 13:10:00,360.87,360.87,360.14,360.48,12157.0,350.7036,350.7036,349.9941,350.3245,12157.0
2023-05-23 13:15:00,360.6,360.94,360.49,360.82,5004.0,350.4412,350.7716,350.3343,350.655,5004.0
2023-05-23 13:20:00,360.81,360.89,360.43,360.7,4509.0,350.6453,350.723,350.276,350.5383,4509.0
2023-05-23 13:25:00,360.69,360.83,359.58,359.58,8554.0,350.5286,350.6647,349.4499,349.4499,8554.0
2023-05-23 13:30:00,359.58,359.58,359.04,359.36,4807.0,349.4499,349.4499,348.9251,349.2361,4807.0
2023-05-23 13:35:00,359.46,359.68,359.45,359.68,2094.0,349.3333,349.5471,349.3236,349.5471,2094.0
2023-05-23 13:40:00,359.69,360.05,359.65,360.05,5472.0,349.5568,349.9067,349.5179,349.9067,5472.0
2023-05-23 13:45:00,360.29,360.47,359.91,359.92,6500.0,350.1399,350.3148,349.7706,349.7803,6500.0
2023-05-23 13:50:00,359.92,360.09,359.8,359.82,5240.0,349.7803,349.9455,349.6637,349.6831,5240.0
2023-05-23 13:55:00,359.82,360.25,359.61,359.98,7198.0,349.6831,350.101,349.4791,349.8386,7198.0
2023-05-23 14:00:00,359.9,360.41,359.77,360.05,5304.0,349.7609,350.2565,349.6345,349.9067,5304.0
2023-05-23 14:05:00,359.98,360.1,359.36,359.36,9035.0,349.8386,349.9553,349.2361,349.2361,9035.0
2023-05-23 14:10:00,359.41,359.47,358.36,358.58,8758.0,349.2847,349.343,348.2643,348.4781,8758.0
2023-05-23 14:15:00,358.54,358.7,358.2,358.33,7147.0,348.4392,348.5947,348.1088,348.2351,7147.0
2023-05-23 14:20:00,358.33,358.33,357.5,357.51,9522.0,348.2351,348.2351,347.4285,347.4382,9522.0
2023-05-23 14:25:00,357.52,358.02,357.32,357.79,19931.0,347.4479,347.9339,347.2536,347.7103,19931.0
2023-05-23 14:30:00,357.79,358.13,357.73,358.02,9215.0,347.7103,348.0408,347.652,347.9339,9215.0
2023-05-23 14:35:00,358.1,358.11,357.69,357.77,7464.0,348.0116,348.0213,347.6131,347.6909,7464.0
2023-05-23 14:40:00,357.77,357.77,357.21,357.37,25798.0,347.6909,347.6909,347.1467,347.3022,25798.0
2023-05-23 14:45:00,357.58,358.07,357.56,357.84,8387.0,347.5062,347.9824,347.4868,347.7589,8387.0
2023-05-23 14:50:00,358.0,358.6,357.99,358.43,5807.0,347.9144,348.4975,347.9047,348.3323,5807.0
2023-05-23 14:55:00,358.46,358.53,358.3,358.52,4110.0,348.3615,348.4295,348.206,348.4198,4110.0
2023-05-23 15:00:00,358.51,358.51,357.75,357.84,10690.0,348.41,348.41,347.6715,347.7589,10690.0
2023-05-23 15:05:00,357.87,358.29,357.87,358.08,20183.0,347.7881,348.1962,347.7881,347.9922,20183.0
2023-05-23 15:10:00,358.08,358.86,358.08,358.86,33644.0,347.9922,348.7502,347.9922,348.7502,33644.0
2023-05-23 15:15:00,358.86,359.1,358.03,358.03,12473.0,348.7502,348.9834,347.9436,347.9436,12473.0
2023-05-23 15:20:00,358.0,358.76,357.82,358.67,7720.0,347.9144,348.653,347.7395,348.5655,7720.0
2023-05-23 15:25:00,358.67,359.36,358.67,359.35,16638.0,348.5655,349.2361,348.5655,349.2264,16638.0
2023-05-23 15:30:00,359.25,359.38,358.93,359.27,10444.0,349.1292,349.2555,348.8182,349.1486,10444.0
2023-05-23 15:35:00,359.32,359.87,359.24,359.68,13289.0,349.1972,349.7317,349.1195,349.5471,13289.0
2023-05-23 15:40:00,359.65,360.44,359.47,360.3,29525.0,349.5179,350.2857,349.343,350.1496,29525.0
2023-05-23 15:45:00,360.27,360.64,360.16,360.64,26077.0,350.1205,350.48,350.0136,350.48,26077.0
2023-05-23 15:50:00,360.59,360.59,359.83,360.15,35074.0,350.4314,350.4314,349.6929,350.0038,35074.0
2023-05-23 15:55:00,360.08,360.74,360.07,360.47,86855.0,349.9358,350.5772,349.9261,350.3148,86855.0
2023-05-24 09:30:00,358.33,358.69,357.35,357.66,40984.0,348.2351,348.585,347.2827,347.584,40984.0
2023-05-24 09:35:00,357.56,357.6,356.13,356.18,31943.0,347.4868,347.5257,346.0971,346.1457,31943.0
2023-05-24 09:40:00,356.17,357.0,355.79,357.0,21681.0,346.136,346.9426,345.7667,346.9426,21681.0
2023-05-24 09:45:00,357.58,357.68,356.34,356.55,12014.0,347.5062,347.6034,346.3012,346.5053,12014.0
2023-05-24 09:50:00,356.61,356.61,355.02,355.63,19406.0,346.5636,346.5636,345.0184,345.6112,19406.0
2023-05-24 09:55:00,355.6,356.0,355.2,355.2,12097.0,345.582,345.9708,345.1933,345.1933,12097.0
2023-05-24 10:00:00,355.33,356.19,355.21,355.71,15102.0,345.3196,346.1554,345.203,345.6889,15102.0
2023-05-24 10:05:00,355.71,355.9,355.3,355.35,19219.0,345.6889,345.8736,345.2905,345.3391,19219.0
2023-05-24 10:10:00,355.45,356.22,355.45,356.22,14042.0,345.4363,346.1846,345.4363,346.1846,14042.0
2023-05-24 10:15:00,356.22,356.56,355.79,356.25,10463.0,346.1846,346.515,345.7667,346.2137,10463.0
2023-05-24 10:20:00,356.24,356.53,355.78,355.98,11852.0,346.204,346.4858,345.757,345.9513,11852.0
2023-05-24 10:25:00,355.98,356.57,355.95,356.57,6888.0,345.9513,346.5247,345.9222,346.5247,6888.0
2023-05-24 10:30:00,356.57,357.06,356.32,356.59,12320.0,346.5247,347.0009,346.2817,346.5441,12320.0
2023-05-24 10:35:00,356.59,357.44,356.58,357.44,7060.0,346.5441,347.3702,346.5344,347.3702,7060.0
2023-05-24 10:40:00,357.46,357.94,356.92,357.74,7370.0,347.3896,347.8561,346.8648,347.6617,7370.0
2023-05-24 10:45:00,357.67,357.81,356.82,357.12,13567.0,347.5937,347.7298,346.7677,347.0592,13567.0
2023-05-24 10:50:00,357.21,357.56,357.2,357.31,12557.0,347.1467,347.4868,347.137,347.2439,12557.0
2023-05-24 10:55:00,357.27,357.57,356.94,357.06,8534.0,347.205,347.4965,346.8843,347.0009,8534.0
2023-05-24 11:00:00,357.05,357.09,356.35,356.56,11419.0,346.9912,347.0301,346.3109,346.515,11419.0
2023-05-24 11:05:00,356.55,356.55,356.1,356.21,7351.0,346.5053,346.5053,346.0679,346.1748,7351.0
2023-05-24 11:10:00,356.25,356.65,356.07,356.27,12538.0,346.2137,346.6024,346.0388,346.2332,12538.0
2023-05-24 11:15:00,356.22,356.46,355.98,356.06,9044.0,346.1846,346.4178,345.9513,346.0291,9044.0
2023-05-24 11:20:00,356.13,357.27,356.13,357.26,7197.0,346.0971,347.205,346.0971,347.1953,7197.0
2023-05-24 11:25:00,357.16,357.74,356.73,356.94,8896.0,347.0981,347.6617,346.6802,346.8843,8896.0
2023-05-24 11:30:00,356.9,356.92,356.28,356.7,8071.0,346.8454,346.8648,346.2429,346.651,8071.0
2023-05-24 11:35:00,356.7,356.87,356.25,356.79,8565.0,346.651,346.8162,346.2137,346.7385,8565.0
2023-05-24 11:40:00,356.85,356.85,355.88,356.05,31056.0,346.7968,346.7968,345.8541,346.0193,31056.0
2023-05-24 11:45:00,356.1,356.25,355.66,355.67,11729.0,346.0679,346.2137,345.6403,345.6501,11729.0
2023-05-24 11:50:00,355.77,356.08,355.63,355.74,8377.0,345.7472,346.0485,345.6112,345.7181,8377.0
2023-05-24 11:55:00,356.0,356.0,355.47,355.73,11016.0,345.9708,345.9708,345.4557,345.7084,11016.0
2023-05-24 12:00:00,355.91,355.97,355.7,355.87,4623.0,345.8833,345.9416,345.6792,345.8444,4623.0
2023-05-24 12:05:00,355.88,355.91,355.63,355.63,4780.0,345.8541,345.8833,345.6112,345.6112,4780.0
2023-05-24 12:10:00,355.63,355.66,355.17,355.59,9723.0,345.6112,345.6403,345.1641,345.5723,9723.0
2023-05-24 12:15:00,355.52,355.58,354.84,355.05,17431.0,345.5043,345.5626,344.8434,345.0475,17431.0
2023-05-24 12:20:00,355.05,355.11,354.35,354.42,12365.0,345.0475,345.1058,344.3672,344.4353,12365.0
2023-05-24 12:25:00,354.26,354.75,354.25,354.65,8858.0,344.2798,344.756,344.2701,344.6588,8858.0
2023-05-24 12:30:00,354.77,354.83,353.72,354.03,15780.0,344.7754,344.8337,343.755,344.0563,15780.0
2023-05-24 12:35:00,354.09,354.4,353.89,354.27,7856.0,344.1146,344.4158,343.9202,344.2895,7856.0
2023-05-24 12:40:00,354.27,354.6,353.88,354.03,8986.0,344.2895,344.6102,343.9105,344.0563,8986.0
2023-05-24 12:45:00,353.99,354.17,353.56,353.56,6343.0,344.0174,344.1923,343.5995,343.5995,6343.0
2023-05-24 12:50:00,353.6,353.77,353.54,353.63,7591.0,343.6384,343.8036,343.5801,343.6675,7591.0
2023-05-24 12:55:00,353.63,353.93,353.62,353.89,5884.0,343.6675,343.9591,343.6578,343.9202,5884.0
2023-05-24 13:00:00,353.87,353.91,353.25,353.56,11473.0,343.9008,343.9396,343.2982,343.5995,11473.0
2023-05-24 13:05:00,353.48,353.66,353.25,353.65,5033.0,343.5218,343.6967,343.2982,343.687,5033.0
2023-05-24 13:10:00,353.69,353.7,353.02,353.22,4915.0,343.7258,343.7356,343.0747,343.2691,4915.0
2023-05-24 13:15:00,353.02,354.14,353.0,354.04,9781.0,343.0747,344.1632,343.0553,344.066,9781.0
2023-05-24 13:20:00,353.95,354.46,353.82,353.85,5149.0,343.9785,344.4741,343.8522,343.8813,5149.0
2023-05-24 13:25:00,353.85,353.91,353.55,353.82,5070.0,343.8813,343.9396,343.5898,343.8522,5070.0
2023-05-24 13:30:00,353.75,354.29,353.68,354.29,4439.0,343.7841,344.3089,343.7161,344.3089,4439.0
2023-05-24 13:35:00,354.36,354.48,354.3,354.39,3820.0,344.377,344.4936,344.3187,344.4061,3820.0
2023-05-24 13:40:00,354.52,354.63,354.24,354.25,4152.0,344.5325,344.6394,344.2603,344.2701,4152.0
2023-05-24 13:45:00,354.42,354.53,353.67,353.67,7005.0,344.4353,344.5422,343.7064,343.7064,7005.0
2023-05-24 13:50:00,353.82,353.86,353.6,353.77,4657.0,343.8522,343.891,343.6384,343.8036,4657.0
2023-05-24 13:55:00,353.76,354.0,353.76,353.87,5664.0,343.7939,344.0271,343.7939,343.9008,5664.0
2023-05-24 14:00:00,354.15,354.32,353.75,353.75,8171.0,344.1729,344.3381,343.7841,343.7841,8171.0
2023-05-24 14:05:00,353.76,354.19,353.76,353.88,8846.0,343.7939,344.2117,343.7939,343.9105,8846.0
2023-05-24 14:10:00,353.85,354.51,353.58,354.47,12068.0,343.8813,344.5227,343.6189,344.4839,12068.0
2023-05-24 14:15:00,354.26,354.48,353.85,354.25,8239.0,344.2798,344.4936,343.8813,344.2701,8239.0
2023-05-24 14:20:00,354.24,354.24,353.92,354.0,3855.0,344.2603,344.2603,343.9494,344.0271,3855.0
2023-05-24 14:25:00,354.05,354.24,354.03,354.24,3039.0,344.0757,344.2603,344.0563,344.2603,3039.0
2023-05-24 14:30:00,354.24,354.24,353.5,354.07,15776.0,344.2603,344.2603,343.5412,344.0951,15776.0
2023-05-24 14:35:00,354.22,354.64,354.04,354.53,10243.0,344.2409,344.6491,344.066,344.5422,10243.0
2023-05-24 14:40:00,354.52,354.64,354.34,354.34,2903.0,344.5325,344.6491,344.3575,344.3575,2903.0
2023-05-24 14:45:00,354.48,354.64,354.31,354.31,3227.0,344.4936,344.6491,344.3284,344.3284,3227.0
2023-05-24 14:50:00,354.31,354.31,353.42,353.62,8809.0,344.3284,344.3284,343.4634,343.6578,8809.0
2023-05-24 14:55:00,353.53,353.62,353.18,353.53,5550.0,343.5703,343.6578,343.2302,343.5703,5550.0
2023-05-24 15:00:00,353.53,353.53,353.31,353.32,4484.0,343.5703,343.5703,343.3565,343.3663,4484.0
2023-05-24 15:05:00,353.32,353.68,353.29,353.36,7347.0,343.3663,343.7161,343.3371,343.4051,7347.0
2023-05-24 15:10:00,353.32,354.27,353.3,354.26,8209.0,343.3663,344.2895,343.3468,344.2798,8209.0
2023-05-24 15:15:00,354.44,355.34,354.42,355.28,15520.0,344.4547,345.3294,344.4353,345.271,15520.0
2023-05-24 15:20:00,355.28,355.96,354.94,355.41,12428.0,345.271,345.9319,344.9406,345.3974,12428.0
2023-05-24 15:25:00,355.66,355.72,355.32,355.32,7185.0,345.6403,345.6986,345.3099,345.3099,7185.0
2023-05-24 15:30:00,355.32,355.88,355.32,355.5,11676.0,345.3099,345.8541,345.3099,345.4848,11676.0
2023-05-24 15:35:00,355.61,355.61,354.43,355.06,9224.0,345.5917,345.5917,344.445,345.0572,9224.0
2023-05-24 15:40:00,355.02,355.18,354.58,354.84,17434.0,345.0184,345.1739,344.5908,344.8434,17434.0
2023-05-24 15:45:00,354.75,355.6,354.54,355.6,28521.0,344.756,345.582,344.5519,345.582,28521.0
2023-05-24 15:50:00,355.41,355.41,353.76,354.25,29664.0,345.3974,345.3974,343.7939,344.2701,29664.0
2023-05-24 15:55:00,354.23,354.51,353.86,354.07,62404.0,344.2506,344.5227,343.891,344.0951,62404.0
2023-05-25 09:30:00,353.66,354.95,352.11,354.15,57218.0,343.6967,344.9503,342.1903,344.1729,57218.0
2023-05-25 09:35:00,354.15,355.0,352.95,353.6,17260.0,344.1729,344.9989,343.0067,343.6384,17260.0
2023-05-25 09:40:00,353.58,354.06,353.18,354.06,7358.0,343.6189,344.0854,343.2302,344.0854,7358.0
2023-05-25 09:45:00,354.35,356.43,354.35,355.48,14024.0,344.3672,346.3886,344.3672,345.4654,14024.0
2023-05-25 09:50:00,355.45,356.7,355.0,355.67,7719.0,345.4363,346.651,344.9989,345.6501,7719.0
2023-05-25 09:55:00,355.68,357.0,355.67,356.23,12028.0,345.6598,346.9426,345.6501,346.1943,12028.0
2023-05-25 10:00:00,356.38,357.39,356.06,356.06,10294.0,346.3401,347.3216,346.0291,346.0291,10294.0
2023-05-25 10:05:00,356.24,356.24,354.17,354.24,9683.0,346.204,346.204,344.1923,344.2603,9683.0
2023-05-25 10:10:00,354.0,354.4,353.52,353.7,14446.0,344.0271,344.4158,343.5606,343.7356,14446.0
2023-05-25 10:15:00,353.58,354.19,353.32,354.05,8642.0,343.6189,344.2117,343.3663,344.0757,8642.0
2023-05-25 10:20:00,354.0,354.0,353.04,353.1,7509.0,344.0271,344.0271,343.0941,343.1525,7509.0
2023-05-25 10:25:00,353.2,353.92,353.18,353.18,6373.0,343.2496,343.9494,343.2302,343.2302,6373.0
2023-05-25 10:30:00,353.18,353.44,352.68,352.91,6762.0,343.2302,343.4829,342.7443,342.9678,6762.0
2023-05-25 10:35:00,352.99,353.36,352.74,353.17,10632.0,343.0456,343.4051,342.8026,343.2205,10632.0
2023-05-25 10:40:00,353.44,353.73,353.2,353.64,3782.0,343.4829,343.7647,343.2496,343.6772,3782.0
2023-05-25 10:45:00,353.77,354.09,352.75,352.75,9391.0,343.8036,344.1146,342.8123,342.8123,9391.0
2023-05-25 10:50:00,352.88,353.66,352.88,352.99,5604.0,342.9387,343.6967,342.9387,343.0456,5604.0
2023-05-25 10:55:00,352.99,353.37,352.95,353.25,4941.0,343.0456,343.4148,343.0067,343.2982,4941.0
2023-05-25 11:00:00,353.45,353.91,353.28,353.39,7037.0,343.4926,343.9396,343.3274,343.4343,7037.0
2023-05-25 11:05:00,353.39,353.64,353.25,353.46,4441.0,343.4343,343.6772,343.2982,343.5023,4441.0
2023-05-25 11:10:00,353.39,353.57,352.21,352.38,11912.0,343.4343,343.6092,342.2875,342.4527,11912.0
2023-05-25 11:15:00,352.53,352.53,351.22,352.09,12720.0,342.5985,342.5985,341.3254,342.1709,12720.0
2023-05-25 11:20:00,351.94,352.19,351.9,351.92,7463.0,342.0251,342.2681,341.9863,342.0057,7463.0
2023-05-25 11:25:00,352.12,352.46,351.85,352.07,4624.0,342.2001,342.5305,341.9377,342.1515,4624.0
2023-05-25 11:30:00,352.09,352.21,351.33,351.59,5317.0,342.1709,342.2875,341.4323,341.685,5317.0
2023-05-25 11:35:00,351.59,351.68,351.21,351.22,6949.0,341.685,341.7725,341.3157,341.3254,6949.0
2023-05-25 11:40:00,351.21,351.72,350.81,351.43,5698.0,341.3157,341.8113,340.927,341.5295,5698.0
2023-05-25 11:45:00,351.66,351.71,351.25,351.71,7405.0,341.753,341.8016,341.3546,341.8016,7405.0
2023-05-25 11:50:00,351.79,352.01,351.54,351.73,4523.0,341.8794,342.0932,341.6364,341.8211,4523.0
2023-05-25 11:55:00,351.78,352.28,351.78,352.1,4737.0,341.8696,342.3556,341.8696,342.1806,4737.0
2023-05-25 12:00:00,352.24,352.33,352.08,352.31,3078.0,342.3167,342.4041,342.1612,342.3847,3078.0
2023-05-25 12:05:00,352.31,352.31,352.0,352.3,3502.0,342.3847,342.3847,342.0834,342.375,3502.0
2023-05-25 12:10:00,352.31,353.06,352.31,352.75,8987.0,342.3847,343.1136,342.3847,342.8123,8987.0
2023-05-25 12:15:00,352.93,353.05,352.67,352.78,10484.0,342.9872,343.1039,342.7346,342.8415,10484.0
2023-05-25 12:20:00,352.83,352.97,352.29,352.29,11242.0,342.8901,343.0261,342.3653,342.3653,11242.0
2023-05-25 12:25:00,352.29,352.43,352.15,352.4,3249.0,342.3653,342.5013,342.2292,342.4722,3249.0
2023-05-25 12:30:00,352.44,352.5,351.99,352.07,5863.0,342.511,342.5694,342.0737,342.1515,5863.0
2023-05-25 12:35:00,352.16,352.58,352.14,352.43,4311.0,342.2389,342.6471,342.2195,342.5013,4311.0
2023-05-25 12:40:00,352.48,352.93,352.48,352.74,6207.0,342.5499,342.9872,342.5499,342.8026,6207.0
2023-05-25 12:45:00,352.57,352.87,352.57,352.78,3336.0,342.6374,342.9289,342.6374,342.8415,3336.0
2023-05-25 12:50:00,352.78,353.01,352.73,352.83,3594.0,342.8415,343.065,342.7929,342.8901,3594.0
2023-05-25 12:55:00,352.75,353.11,352.58,352.71,4828.0,342.8123,343.1622,342.6471,342.7734,4828.0
2023-05-25 13:00:00,352.7,352.72,352.42,352.45,3759.0,342.7637,342.7832,342.4916,342.5208,3759.0
2023-05-25 13:05:00,352.46,352.9,352.26,352.75,5175.0,342.5305,342.9581,342.3361,342.8123,5175.0
2023-05-25 13:10:00,352.85,353.13,352.85,353.08,8303.0,342.9095,343.1816,342.9095,343.133,8303.0
2023-05-25 13:15:00,353.06,353.3,353.06,353.11,5168.0,343.1136,343.3468,343.1136,343.1622,5168.0
2023-05-25 13:20:00,353.11,353.53,353.01,353.37,7356.0,343.1622,343.5703,343.065,343.4148,7356.0
2023-05-25 13:25:00,353.42,353.98,353.41,353.61,6146.0,343.4634,344.0077,343.4537,343.6481,6146.0
2023-05-25 13:30:00,353.61,353.99,353.59,353.87,6272.0,343.6481,344.0174,343.6287,343.9008,6272.0
2023-05-25 13:35:00,353.84,353.84,353.46,353.64,2383.0,343.8716,343.8716,343.5023,343.6772,2383.0
2023-05-25 13:40:00,353.65,354.12,353.64,353.91,3335.0,343.687,344.1437,343.6772,343.9396,3335.0
2023-05-25 13:45:00,353.9,353.9,353.48,353.69,5345.0,343.9299,343.9299,343.5218,343.7258,5345.0
2023-05-25 13:50:00,353.8,353.9,353.41,353.41,5884.0,343.8327,343.9299,343.4537,343.4537,5884.0
2023-05-25 13:55:00,353.41,353.65,353.25,353.62,8266.0,343.4537,343.687,343.2982,343.6578,8266.0
2023-05-25 14:00:00,353.58,354.73,353.58,354.01,6011.0,343.6189,344.7365,343.6189,344.0368,6011.0
2023-05-25 14:05:00,354.01,354.16,353.66,353.79,4030.0,344.0368,344.1826,343.6967,343.823,4030.0
2023-05-25 14:10:00,353.87,353.87,353.43,353.67,6570.0,343.9008,343.9008,343.4732,343.7064,6570.0
2023-05-25 14:15:00,353.79,354.41,353.79,354.32,6404.0,343.823,344.4256,343.823,344.3381,6404.0
2023-05-25 14:20:00,354.37,354.56,354.18,354.52,8014.0,344.3867,344.5713,344.202,344.5325,8014.0
2023-05-25 14:25:00,354.53,354.98,354.39,354.46,10450.0,344.5422,344.9795,344.4061,344.4741,10450.0
2023-05-25 14:30:00,354.38,354.56,353.94,354.14,5119.0,344.3964,344.5713,343.9688,344.1632,5119.0
2023-05-25 14:35:00,354.12,354.12,353.65,353.68,3627.0,344.1437,344.1437,343.687,343.7161,3627.0
2023-05-25 14:40:00,353.49,353.9,353.33,353.58,5357.0,343.5315,343.9299,343.376,343.6189,5357.0
2023-05-25 14:45:00,353.54,354.06,353.53,353.74,6566.0,343.5801,344.0854,343.5703,343.7744,6566.0
2023-05-25 14:50:00,353.88,354.31,353.88,354.29,5206.0,343.9105,344.3284,343.9105,344.3089,5206.0
2023-05-25 14:55:00,354.22,354.3,354.0,354.21,5032.0,344.2409,344.3187,344.0271,344.2312,5032.0
2023-05-25 15:00:00,354.29,354.37,354.02,354.26,6011.0,344.3089,344.3867,344.0465,344.2798,6011.0
2023-05-25 15:05:00,354.25,354.33,354.06,354.27,5616.0,344.2701,344.3478,344.0854,344.2895,5616.0
2023-05-25 15:10:00,354.2,354.6,354.12,354.14,5317.0,344.2215,344.6102,344.1437,344.1632,5317.0
2023-05-25 15:15:00,354.14,354.14,353.81,353.9,10723.0,344.1632,344.1632,343.8425,343.9299,10723.0
2023-05-25 15:20:00,353.83,354.07,353.83,353.92,7536.0,343.8619,344.0951,343.8619,343.9494,7536.0
2023-05-25 15:25:00,353.9,354.55,353.78,354.43,6646.0,343.9299,344.5616,343.8133,344.445,6646.0
2023-05-25 15:30:00,354.33,354.91,354.29,354.45,11453.0,344.3478,344.9115,344.3089,344.4644,11453.0
2023-05-25 15:35:00,354.45,354.62,354.19,354.57,10115.0,344.4644,344.6296,344.2117,344.581,10115.0
2023-05-25 15:40:00,354.57,354.86,354.52,354.73,12833.0,344.581,344.8629,344.5325,344.7365,12833.0
2023-05-25 15:45:00,354.69,355.14,354.67,354.72,17220.0,344.6977,345.135,344.6782,344.7268,17220.0
2023-05-25 15:50:00,354.67,354.69,354.13,354.13,18670.0,344.6782,344.6977,344.1534,344.1534,18670.0
2023-05-25 15:55:00,354.07,354.99,354.07,354.89,59497.0,344.0951,344.9892,344.0951,344.892,59497.0
2023-05-26 09:30:00,356.69,357.73,356.11,356.88,40148.0,346.6413,347.652,346.0777,346.826,40148.0
2023-05-26 09:35:00,356.88,357.84,356.2,357.29,8169.0,346.826,347.7589,346.1651,347.2244,8169.0
2023-05-26 09:40:00,357.37,357.86,357.06,357.59,16703.0,347.3022,347.7784,347.0009,347.516,16703.0
2023-05-26 09:45:00,357.56,358.29,357.2,357.35,21282.0,347.4868,348.1962,347.137,347.2827,21282.0
2023-05-26 09:50:00,357.23,357.24,356.32,356.81,8359.0,347.1661,347.1758,346.2817,346.7579,8359.0
2023-05-26 09:55:00,356.89,357.03,356.31,356.41,9134.0,346.8357,346.9717,346.272,346.3692,9134.0
2023-05-26 10:00:00,356.2,356.77,355.79,356.22,10864.0,346.1651,346.7191,345.7667,346.1846,10864.0
2023-05-26 10:05:00,356.43,357.33,356.18,357.33,15302.0,346.3886,347.2633,346.1457,347.2633,15302.0
2023-05-26 10:10:00,357.29,357.42,356.42,356.71,21664.0,347.2244,347.3508,346.3789,346.6608,21664.0
2023-05-26 10:15:00,356.93,357.68,356.89,357.67,7386.0,346.8746,347.6034,346.8357,347.5937,7386.0
2023-05-26 10:20:00,357.69,358.29,357.49,358.26,9117.0,347.6131,348.1962,347.4188,348.1671,9117.0
2023-05-26 10:25:00,358.33,358.84,358.33,358.58,14787.0,348.2351,348.7307,348.2351,348.4781,14787.0
2023-05-26 10:30:00,358.58,359.49,358.58,359.14,23148.0,348.4781,349.3624,348.4781,349.0223,23148.0
2023-05-26 10:35:00,359.3,359.51,358.95,359.49,12026.0,349.1778,349.3819,348.8377,349.3624,12026.0
2023-05-26 10:40:00,359.49,359.58,358.83,358.87,12449.0,349.3624,349.4499,348.721,348.7599,12449.0
2023-05-26 10:45:00,358.9,359.16,358.45,358.99,13853.0,348.7891,349.0417,348.3517,348.8765,13853.0
2023-05-26 10:50:00,358.9,359.0,358.25,358.55,9454.0,348.7891,348.8862,348.1574,348.4489,9454.0
2023-05-26 10:55:00,358.5,358.52,357.88,357.88,8616.0,348.4003,348.4198,347.7978,347.7978,8616.0
2023-05-26 11:00:00,357.93,358.26,357.37,357.37,5849.0,347.8464,348.1671,347.3022,347.3022,5849.0
2023-05-26 11:05:00,357.58,357.58,356.74,357.36,10863.0,347.5062,347.5062,346.6899,347.2924,10863.0
2023-05-26 11:10:00,357.36,357.36,356.63,356.7,9499.0,347.2924,347.2924,346.583,346.651,9499.0
2023-05-26 11:15:00,356.55,356.83,356.27,356.33,5506.0,346.5053,346.7774,346.2332,346.2915,5506.0
2023-05-26 11:20:00,356.33,356.34,355.57,355.77,4790.0,346.2915,346.3012,345.5529,345.7472,4790.0
2023-05-26 11:25:00,355.71,356.15,355.52,355.73,12366.0,345.6889,346.1165,345.5043,345.7084,12366.0
2023-05-26 11:30:00,355.73,356.03,355.29,355.63,2542.0,345.7084,345.9999,345.2808,345.6112,2542.0
2023-05-26 11:35:00,355.78,356.1,355.63,355.97,3917.0,345.757,346.0679,345.6112,345.9416,3917.0
2023-05-26 11:40:00,355.96,356.11,355.79,355.93,6409.0,345.9319,346.0777,345.7667,345.9027,6409.0
2023-05-26 11:45:00,355.92,355.94,355.57,355.9,6706.0,345.893,345.9124,345.5529,345.8736,6706.0
2023-05-26 11:50:00,355.9,356.3,355.82,356.3,6234.0,345.8736,346.2623,345.7958,346.2623,6234.0
2023-05-26 11:55:00,356.04,356.24,355.99,356.11,3956.0,346.0096,346.204,345.961,346.0777,3956.0
2023-05-26 12:00:00,355.95,356.79,355.95,356.79,6878.0,345.9222,346.7385,345.9222,346.7385,6878.0
2023-05-26 12:05:00,356.91,357.27,356.87,357.21,5961.0,346.8551,347.205,346.8162,347.1467,5961.0
2023-05-26 12:10:00,357.23,357.36,357.1,357.35,2580.0,347.1661,347.2924,347.0398,347.2827,2580.0
2023-05-26 12:15:00,357.35,357.67,357.25,357.48,8883.0,347.2827,347.5937,347.1855,347.4091,8883.0
2023-05-26 12:20:00,357.52,357.81,357.48,357.81,4060.0,347.4479,347.7298,347.4091,347.7298,4060.0
2023-05-26 12:25:00,357.62,357.99,357.42,357.72,5092.0,347.5451,347.9047,347.3508,347.6423,5092.0
2023-05-26 12:30:00,357.75,358.25,357.75,357.78,13842.0,347.6715,348.1574,347.6715,347.7006,13842.0
2023-05-26 12:35:00,357.87,358.04,357.32,357.33,6592.0,347.7881,347.9533,347.2536,347.2633,6592.0
2023-05-26 12:40:00,357.21,357.52,356.89,356.89,5885.0,347.1467,347.4479,346.8357,346.8357,5885.0
2023-05-26 12:45:00,357.0,357.15,356.75,356.93,3213.0,346.9426,347.0884,346.6996,346.8746,3213.0
2023-05-26 12:50:00,357.06,357.35,356.84,356.85,6218.0,347.0009,347.2827,346.7871,346.7968,6218.0
2023-05-26 12:55:00,356.86,357.19,356.84,357.19,3385.0,346.8065,347.1272,346.7871,347.1272,3385.0
2023-05-26 13:00:00,357.29,357.49,357.2,357.3,4533.0,347.2244,347.4188,347.137,347.2341,4533.0
2023-05-26 13:05:00,357.2,357.76,357.2,357.59,5360.0,347.137,347.6812,347.137,347.516,5360.0
2023-05-26 13:10:00,357.68,358.0,357.67,357.88,4495.0,347.6034,347.9144,347.5937,347.7978,4495.0
2023-05-26 13:15:00,357.96,358.15,357.68,357.89,5988.0,347.8755,348.0602,347.6034,347.8075,5988.0
2023-05-26 13:20:00,357.89,358.29,357.81,358.27,6353.0,347.8075,348.1962,347.7298,348.1768,6353.0
2023-05-26 13:25:00,358.19,358.2,357.67,358.0,8592.0,348.0991,348.1088,347.5937,347.9144,8592.0
2023-05-26 13:30:00,358.0,358.09,357.75,357.83,4790.0,347.9144,348.0019,347.6715,347.7492,4790.0
2023-05-26 13:35:00,357.82,357.87,357.0,357.41,11829.0,347.7395,347.7881,346.9426,347.341,11829.0
2023-05-26 13:40:00,357.28,357.36,356.6,356.63,3994.0,347.2147,347.2924,346.5539,346.583,3994.0
2023-05-26 13:45:00,356.63,356.8,356.32,356.49,7267.0,346.583,346.7482,346.2817,346.447,7267.0
2023-05-26 13:50:00,356.49,356.69,356.24,356.68,3865.0,346.447,346.6413,346.204,346.6316,3865.0
2023-05-26 13:55:00,356.81,357.28,356.79,357.11,2350.0,346.7579,347.2147,346.7385,347.0495,2350.0
2023-05-26 14:00:00,357.23,357.76,357.21,357.35,7297.0,347.1661,347.6812,347.1467,347.2827,7297.0
2023-05-26 14:05:00,357.34,357.37,357.08,357.35,5328.0,347.273,347.3022,347.0203,347.2827,5328.0
2023-05-26 14:10:00,357.48,357.58,357.29,357.33,2865.0,347.4091,347.5062,347.2244,347.2633,2865.0
2023-05-26 14:15:00,357.42,357.46,357.06,357.32,11742.0,347.3508,347.3896,347.0009,347.2536,11742.0
2023-05-26 14:20:00,357.3,357.43,357.19,357.24,6919.0,347.2341,347.3605,347.1272,347.1758,6919.0
2023-05-26 14:25:00,357.23,357.88,357.13,357.87,12601.0,347.1661,347.7978,347.0689,347.7881,12601.0
2023-05-26 14:30:00,357.86,357.86,357.52,357.61,12345.0,347.7784,347.7784,347.4479,347.5354,12345.0
2023-05-26 14:35:00,357.67,358.2,357.66,358.09,5519.0,347.5937,348.1088,347.584,348.0019,5519.0
2023-05-26 14:40:00,358.09,358.15,357.92,358.09,4439.0,348.0019,348.0602,347.8367,348.0019,4439.0
2023-05-26 14:45:00,358.09,358.22,357.98,358.11,6184.0,348.0019,348.1282,347.895,348.0213,6184.0
2023-05-26 14:50:00,358.11,358.11,357.91,358.0,6534.0,348.0213,348.0213,347.8269,347.9144,6534.0
2023-05-26 14:55:00,357.92,358.0,357.74,357.92,6542.0,347.8367,347.9144,347.6617,347.8367,6542.0
2023-05-26 15:00:00,358.0,358.51,357.88,358.37,7359.0,347.9144,348.41,347.7978,348.274,7359.0
2023-05-26 15:05:00,358.37,358.48,358.19,358.45,6341.0,348.274,348.3809,348.0991,348.3517,6341.0
2023-05-26 15:10:00,358.54,358.54,358.09,358.4,6012.0,348.4392,348.4392,348.0019,348.3031,6012.0
2023-05-26 15:15:00,358.46,358.52,358.21,358.35,5981.0,348.3615,348.4198,348.1185,348.2546,5981.0
2023-05-26 15:20:00,358.37,358.43,358.19,358.19,5438.0,348.274,348.3323,348.0991,348.0991,5438.0
2023-05-26 15:25:00,358.28,358.44,357.82,357.98,10451.0,348.1865,348.342,347.7395,347.895,10451.0
2023-05-26 15:30:00,358.06,358.3,357.86,358.01,10042.0,347.9727,348.206,347.7784,347.9241,10042.0
2023-05-26 15:35:00,358.01,358.01,357.61,357.91,9801.0,347.9241,347.9241,347.5354,347.8269,9801.0
2023-05-26 15:40:00,357.91,358.18,357.84,358.04,13923.0,347.8269,348.0893,347.7589,347.9533,13923.0
2023-05-26 15:45:00,358.1,358.2,357.82,358.01,16423.0,348.0116,348.1088,347.7395,347.9241,16423.0
2023-05-26 15:50:00,357.93,357.93,357.22,357.71,21069.0,347.8464,347.8464,347.1564,347.6326,21069.0
2023-05-26 15:55:00,357.78,358.07,357.14,357.2,49001.0,347.7006,347.9824,347.0786,347.137,49001.0
2023-05-30 09:30:00,355.0,357.07,355.0,356.27,48062.0,344.9989,347.0106,344.9989,346.2332,48062.0
2023-05-30 09:35:00,356.2,356.31,352.02,352.04,20915.0,346.1651,346.272,342.1029,342.1223,20915.0
2023-05-30 09:40:00,351.96,352.58,350.3,350.75,42352.0,342.0446,342.6471,340.4313,340.8687,42352.0
2023-05-30 09:45:00,350.68,351.79,350.26,351.41,20723.0,340.8006,341.8794,340.3925,341.5101,20723.0
2023-05-30 09:50:00,351.57,352.7,351.57,352.05,15573.0,341.6656,342.7637,341.6656,342.132,15573.0
2023-05-30 09:55:00,352.2,352.54,351.19,352.05,17645.0,342.2778,342.6082,341.2963,342.132,17645.0
2023-05-30 10:00:00,352.31,352.66,350.51,351.13,21090.0,342.3847,342.7249,340.6354,341.238,21090.0
2023-05-30 10:05:00,351.01,351.25,350.35,350.76,31100.0,341.1213,341.3546,340.4799,340.8784,31100.0
2023-05-30 10:10:00,350.99,350.99,349.23,349.94,50034.0,341.1019,341.1019,339.3915,340.0815,50034.0
2023-05-30 10:15:00,350.07,352.08,350.07,351.92,23646.0,340.2078,342.1612,340.2078,342.0057,23646.0
2023-05-30 10:20:00,352.12,352.59,350.99,351.54,13525.0,342.2001,342.6568,341.1019,341.6364,13525.0
2023-05-30 10:25:00,351.5,351.75,350.07,350.18,10183.0,341.5975,341.8405,340.2078,340.3147,10183.0
2023-05-30 10:30:00,349.99,350.89,349.92,350.23,10595.0,340.1301,341.0047,340.062,340.3633,10595.0
2023-05-30 10:35:00,350.17,350.51,349.86,350.25,15168.0,340.305,340.6354,340.0037,340.3827,15168.0
2023-05-30 10:40:00,350.06,350.61,350.0,350.1,13591.0,340.1981,340.7326,340.1398,340.237,13591.0
2023-05-30 10:45:00,350.0,350.27,348.92,349.0,20602.0,340.1398,340.4022,339.0902,339.168,20602.0
2023-05-30 10:50:00,349.03,349.45,348.85,349.18,15540.0,339.1971,339.6053,339.0222,339.3429,15540.0
2023-05-30 10:55:00,349.11,349.53,348.75,348.82,27521.0,339.2749,339.683,338.925,338.993,27521.0
2023-05-30 11:00:00,348.81,349.34,348.66,349.08,17959.0,338.9833,339.4984,338.8375,339.2457,17959.0
2023-05-30 11:05:00,349.0,349.1,348.04,348.18,20885.0,339.168,339.2651,338.235,338.3711,20885.0
2023-05-30 11:10:00,348.12,348.37,347.76,348.19,21739.0,338.3128,338.5557,337.9629,338.3808,21739.0
2023-05-30 11:15:00,348.23,348.28,347.15,347.2,19208.0,338.4197,338.4682,337.3701,337.4187,19208.0
2023-05-30 11:20:00,347.19,347.23,346.44,347.18,24168.0,337.409,337.4478,336.6801,337.3992,24168.0
2023-05-30 11:25:00,347.11,347.27,346.76,347.13,12640.0,337.3312,337.4867,336.9911,337.3506,12640.0
2023-05-30 11:30:00,347.18,347.23,346.64,346.83,17421.0,337.3992,337.4478,336.8744,337.0591,17421.0
2023-05-30 11:35:00,346.9,347.33,346.9,346.92,27872.0,337.1271,337.545,337.1271,337.1466,27872.0
2023-05-30 11:40:00,347.06,347.73,347.06,347.38,12481.0,337.2826,337.9337,337.2826,337.5936,12481.0
2023-05-30 11:45:00,347.35,347.62,347.08,347.12,9141.0,337.5644,337.8268,337.3021,337.3409,9141.0
2023-05-30 11:50:00,347.07,347.1,346.67,347.04,18006.0,337.2923,337.3215,336.9036,337.2632,18006.0
2023-05-30 11:55:00,347.11,347.84,347.11,347.73,9076.0,337.3312,338.0406,337.3312,337.9337,9076.0
2023-05-30 12:00:00,347.74,347.91,347.48,347.71,10982.0,337.9435,338.1087,337.6908,337.9143,10982.0
2023-05-30 12:05:00,347.72,347.93,347.28,347.74,11530.0,337.924,338.1281,337.4964,337.9435,11530.0
2023-05-30 12:10:00,347.79,348.75,347.78,348.72,14113.0,337.992,338.925,337.9823,338.8958,14113.0
2023-05-30 12:15:00,348.72,349.21,348.7,349.18,12789.0,338.8958,339.372,338.8764,339.3429,12789.0
2023-05-30 12:20:00,349.13,349.18,348.72,348.95,10972.0,339.2943,339.3429,338.8958,339.1194,10972.0
2023-05-30 12:25:00,349.03,349.62,348.88,349.59,9471.0,339.1971,339.7705,339.0513,339.7413,9471.0
2023-05-30 12:30:00,349.53,349.56,348.68,349.23,13509.0,339.683,339.7122,338.857,339.3915,13509.0
2023-05-30 12:35:00,349.3,349.47,348.98,349.09,7945.0,339.4595,339.6247,339.1485,339.2554,7945.0
2023-05-30 12:40:00,349.01,349.18,348.82,349.02,3257.0,339.1777,339.3429,338.993,339.1874,3257.0
2023-05-30 12:45:00,348.97,349.07,348.76,349.07,5860.0,339.1388,339.236,338.9347,339.236,5860.0
2023-05-30 12:50:00,349.0,349.53,348.84,349.53,6617.0,339.168,339.683,339.0125,339.683,6617.0
2023-05-30 12:55:00,349.52,350.1,349.14,349.81,22957.0,339.6733,340.237,339.304,339.9551,22957.0
2023-05-30 13:00:00,349.67,350.11,349.67,350.07,5911.0,339.8191,340.2467,339.8191,340.2078,5911.0
2023-05-30 13:05:00,349.89,349.89,349.23,349.32,10935.0,340.0329,340.0329,339.3915,339.4789,10935.0
2023-05-30 13:10:00,349.36,349.62,349.14,349.14,3309.0,339.5178,339.7705,339.304,339.304,3309.0
2023-05-30 13:15:00,349.13,349.83,348.89,349.82,6387.0,339.2943,339.9746,339.0611,339.9649,6387.0
2023-05-30 13:20:00,349.68,350.1,349.68,349.91,5511.0,339.8288,340.237,339.8288,340.0523,5511.0
2023-05-30 13:25:00,349.78,349.8,349.0,349.54,4753.0,339.926,339.9454,339.168,339.6927,4753.0
2023-05-30 13:30:00,349.43,349.93,349.3,349.71,6082.0,339.5858,340.0718,339.4595,339.858,6082.0
2023-05-30 13:35:00,349.56,349.58,348.85,348.91,2827.0,339.7122,339.7316,339.0222,339.0805,2827.0
2023-05-30 13:40:00,349.03,349.7,348.99,349.58,6071.0,339.1971,339.8482,339.1582,339.7316,6071.0
2023-05-30 13:45:00,349.43,349.8,349.42,349.77,4104.0,339.5858,339.9454,339.5761,339.9163,4104.0
2023-05-30 13:50:00,349.84,349.96,349.49,349.5,4841.0,339.9843,340.1009,339.6442,339.6539,4841.0
2023-05-30 13:55:00,349.5,349.83,349.49,349.56,6244.0,339.6539,339.9746,339.6442,339.7122,6244.0
2023-05-30 14:00:00,349.58,349.99,349.46,349.72,5766.0,339.7316,340.1301,339.615,339.8677,5766.0
2023-05-30 14:05:00,349.78,350.04,349.61,349.71,4122.0,339.926,340.1787,339.7608,339.858,4122.0
2023-05-30 14:10:00,349.63,349.78,349.5,349.63,6518.0,339.7802,339.926,339.6539,339.7802,6518.0
2023-05-30 14:15:00,349.75,349.8,349.53,349.67,7461.0,339.8968,339.9454,339.683,339.8191,7461.0
2023-05-30 14:20:00,349.72,350.28,349.62,350.18,6852.0,339.8677,340.4119,339.7705,340.3147,6852.0
2023-05-30 14:25:00,350.19,350.46,350.14,350.42,7101.0,340.3244,340.5868,340.2758,340.548,7101.0
2023-05-30 14:30:00,350.4,350.96,350.38,350.94,10616.0,340.5285,341.0727,340.5091,341.0533,10616.0
2023-05-30 14:35:00,350.84,350.86,350.54,350.62,3885.0,340.9561,340.9756,340.6646,340.7423,3885.0
2023-05-30 14:40:00,350.62,350.9,350.45,350.9,3432.0,340.7423,341.0144,340.5771,341.0144,3432.0
2023-05-30 14:45:00,350.87,350.97,350.5,350.65,9532.0,340.9853,341.0825,340.6257,340.7715,9532.0
2023-05-30 14:50:00,350.67,350.7,350.0,350.57,12316.0,340.7909,340.8201,340.1398,340.6937,12316.0
2023-05-30 14:55:00,350.62,350.8,350.28,350.31,5788.0,340.7423,340.9173,340.4119,340.4411,5788.0
2023-05-30 15:00:00,350.35,350.48,349.97,350.25,13810.0,340.4799,340.6063,340.1106,340.3827,13810.0
2023-05-30 15:05:00,350.35,350.42,350.14,350.35,6737.0,340.4799,340.548,340.2758,340.4799,6737.0
2023-05-30 15:10:00,350.28,350.53,350.22,350.26,4757.0,340.4119,340.6549,340.3536,340.3925,4757.0
2023-05-30 15:15:00,350.31,350.59,350.28,350.42,8072.0,340.4411,340.7132,340.4119,340.548,8072.0
2023-05-30 15:20:00,350.47,350.73,350.39,350.67,7555.0,340.5965,340.8492,340.5188,340.7909,7555.0
2023-05-30 15:25:00,350.62,350.77,350.58,350.67,8570.0,340.7423,340.8881,340.7034,340.7909,8570.0
2023-05-30 15:30:00,350.73,350.76,350.42,350.56,15464.0,340.8492,340.8784,340.548,340.684,15464.0
2023-05-30 15:35:00,350.57,350.73,350.17,350.73,13072.0,340.6937,340.8492,340.305,340.8492,13072.0
2023-05-30 15:40:00,350.76,350.88,350.67,350.81,14100.0,340.8784,340.995,340.7909,340.927,14100.0
2023-05-30 15:45:00,350.84,351.1,350.84,350.98,22976.0,340.9561,341.2088,340.9561,341.0922,22976.0
2023-05-30 15:50:00,350.91,350.91,350.26,350.39,25884.0,341.0242,341.0242,340.3925,340.5188,25884.0
2023-05-30 15:55:00,350.39,350.9,350.2,350.63,58575.0,340.5188,341.0144,340.3342,340.752,58575.0
2023-05-31 09:30:00,348.2,349.81,348.0,348.83,36530.0,338.3905,339.9551,338.1961,339.0028,36530.0
2023-05-31 09:35:00,348.96,349.86,348.23,349.69,15912.0,339.1291,340.0037,338.4197,339.8385,15912.0
2023-05-31 09:40:00,349.7,349.74,348.8,349.53,15016.0,339.8482,339.8871,338.9736,339.683,15016.0
2023-05-31 09:45:00,349.82,349.91,348.12,348.5,38700.0,339.9649,340.0523,338.3128,338.682,38700.0
2023-05-31 09:50:00,348.52,348.6,347.25,347.78,34505.0,338.7015,338.7792,337.4673,337.9823,34505.0
2023-05-31 09:55:00,347.86,348.91,347.25,348.9,18864.0,338.0601,339.0805,337.4673,339.0708,18864.0
2023-05-31 10:00:00,348.67,349.26,348.37,349.19,25950.0,338.8473,339.4206,338.5557,339.3526,25950.0
2023-05-31 10:05:00,349.05,349.47,348.47,349.47,21747.0,339.2166,339.6247,338.6529,339.6247,21747.0
2023-05-31 10:10:00,349.45,349.69,348.75,349.69,24375.0,339.6053,339.8385,338.925,339.8385,24375.0
2023-05-31 10:15:00,349.66,350.22,349.32,350.0,17776.0,339.8094,340.3536,339.4789,340.1398,17776.0
2023-05-31 10:20:00,349.94,350.11,349.16,349.25,13390.0,340.0815,340.2467,339.3235,339.4109,13390.0
2023-05-31 10:25:00,349.31,349.33,348.49,349.09,13857.0,339.4692,339.4887,338.6723,339.2554,13857.0
2023-05-31 10:30:00,348.88,348.94,348.25,348.37,19575.0,339.0513,339.1097,338.4391,338.5557,19575.0
2023-05-31 10:35:00,348.22,349.16,347.8,349.05,13432.0,338.4099,339.3235,338.0018,339.2166,13432.0
2023-05-31 10:40:00,349.14,349.54,349.0,349.49,6945.0,339.304,339.6927,339.168,339.6442,6945.0
2023-05-31 10:45:00,349.61,349.93,349.38,349.38,9545.0,339.7608,340.0718,339.5373,339.5373,9545.0
2023-05-31 10:50:00,349.32,349.42,348.9,349.1,6968.0,339.4789,339.5761,339.0708,339.2651,6968.0
2023-05-31 10:55:00,349.14,349.63,349.07,349.53,9684.0,339.304,339.7802,339.236,339.683,9684.0
2023-05-31 11:00:00,349.58,350.12,349.38,349.55,13982.0,339.7316,340.2564,339.5373,339.7025,13982.0
2023-05-31 11:05:00,349.45,349.45,348.97,349.01,6236.0,339.6053,339.6053,339.1388,339.1777,6236.0
2023-05-31 11:10:00,348.91,348.91,348.18,348.68,10273.0,339.0805,339.0805,338.3711,338.857,10273.0
2023-05-31 11:15:00,348.75,348.92,348.4,348.52,9028.0,338.925,339.0902,338.5849,338.7015,9028.0
2023-05-31 11:20:00,348.72,348.88,347.9,348.13,17746.0,338.8958,339.0513,338.099,338.3225,17746.0
2023-05-31 11:25:00,348.2,348.37,347.89,347.92,18535.0,338.3905,338.5557,338.0892,338.1184,18535.0
2023-05-31 11:30:00,348.05,348.68,348.03,348.55,7005.0,338.2447,338.857,338.2253,338.7306,7005.0
2023-05-31 11:35:00,348.61,349.03,348.48,348.54,5209.0,338.7889,339.1971,338.6626,338.7209,5209.0
2023-05-31 11:40:00,348.54,349.14,348.46,348.87,15484.0,338.7209,339.304,338.6432,339.0416,15484.0
2023-05-31 11:45:00,348.82,348.98,348.57,348.71,6195.0,338.993,339.1485,338.7501,338.8861,6195.0
2023-05-31 11:50:00,348.63,348.81,348.32,348.81,6688.0,338.8084,338.9833,338.5071,338.9833,6688.0
2023-05-31 11:55:00,348.8,348.89,348.34,348.5,6011.0,338.9736,339.0611,338.5266,338.682,6011.0
2023-05-31 12:00:00,348.55,349.1,348.52,348.83,5943.0,338.7306,339.2651,338.7015,339.0028,5943.0
2023-05-31 12:05:00,348.79,348.8,348.26,348.52,6390.0,338.9639,338.9736,338.4488,338.7015,6390.0
2023-05-31 12:10:00,348.47,348.62,348.16,348.58,4113.0,338.6529,338.7987,338.3516,338.7598,4113.0
2023-05-31 12:15:00,348.63,349.0,348.63,348.72,6658.0,338.8084,339.168,338.8084,338.8958,6658.0
2023-05-31 12:20:00,348.77,349.34,348.7,349.34,7926.0,338.9444,339.4984,338.8764,339.4984,7926.0
2023-05-31 12:25:00,349.31,349.55,349.16,349.47,6830.0,339.4692,339.7025,339.3235,339.6247,6830.0
2023-05-31 12:30:00,349.49,349.68,349.41,349.51,5888.0,339.6442,339.8288,339.5664,339.6636,5888.0
2023-05-31 12:35:00,349.49,349.53,349.13,349.23,5078.0,339.6442,339.683,339.2943,339.3915,5078.0
2023-05-31 12:40:00,349.22,349.9,349.05,349.67,5744.0,339.3818,340.0426,339.2166,339.8191,5744.0
2023-05-31 12:45:00,349.74,350.01,349.52,349.62,15306.0,339.8871,340.1495,339.6733,339.7705,15306.0
2023-05-31 12:50:00,349.48,349.61,349.01,349.1,8661.0,339.6344,339.7608,339.1777,339.2651,8661.0
2023-05-31 12:55:00,349.11,349.31,348.84,349.26,5700.0,339.2749,339.4692,339.0125,339.4206,5700.0
2023-05-31 13:00:00,349.31,349.47,349.06,349.47,4990.0,339.4692,339.6247,339.2263,339.6247,4990.0
2023-05-31 13:05:00,349.4,349.86,349.36,349.74,7448.0,339.5567,340.0037,339.5178,339.8871,7448.0
2023-05-31 13:10:00,349.79,349.87,349.14,349.14,6127.0,339.9357,340.0135,339.304,339.304,6127.0
2023-05-31 13:15:00,349.24,349.26,348.9,348.95,6432.0,339.4012,339.4206,339.0708,339.1194,6432.0
2023-05-31 13:20:00,348.9,349.24,348.82,349.02,6982.0,339.0708,339.4012,338.993,339.1874,6982.0
2023-05-31 13:25:00,349.04,349.11,348.74,349.08,3357.0,339.2068,339.2749,338.9153,339.2457,3357.0
2023-05-31 13:30:00,349.03,349.45,348.94,349.42,6026.0,339.1971,339.6053,339.1097,339.5761,6026.0
2023-05-31 13:35:00,349.36,349.5,348.78,349.46,8678.0,339.5178,339.6539,338.9542,339.615,8678.0
2023-05-31 13:40:00,349.52,349.79,349.37,349.57,4798.0,339.6733,339.9357,339.5275,339.7219,4798.0
2023-05-31 13:45:00,349.53,349.83,349.1,349.13,14230.0,339.683,339.9746,339.2651,339.2943,14230.0
2023-05-31 13:50:00,349.22,349.59,349.2,349.25,7389.0,339.3818,339.7413,339.3623,339.4109,7389.0
2023-05-31 13:55:00,349.37,349.51,349.15,349.38,2661.0,339.5275,339.6636,339.3137,339.5373,2661.0
2023-05-31 14:00:00,349.44,349.44,348.69,348.71,5702.0,339.5956,339.5956,338.8667,338.8861,5702.0
2023-05-31 14:05:00,348.78,348.98,348.61,348.74,3745.0,338.9542,339.1485,338.7889,338.9153,3745.0
2023-05-31 14:10:00,348.74,349.0,348.62,348.91,4955.0,338.9153,339.168,338.7987,339.0805,4955.0
2023-05-31 14:15:00,349.0,349.06,348.6,348.78,7124.0,339.168,339.2263,338.7792,338.9542,7124.0
2023-05-31 14:20:00,348.82,348.88,348.63,348.79,4979.0,338.993,339.0513,338.8084,338.9639,4979.0
2023-05-31 14:25:00,348.74,348.99,348.66,348.77,9144.0,338.9153,339.1582,338.8375,338.9444,9144.0
2023-05-31 14:30:00,348.81,349.16,348.62,349.08,6370.0,338.9833,339.3235,338.7987,339.2457,6370.0
2023-05-31 14:35:00,349.08,349.35,348.85,348.86,4871.0,339.2457,339.5081,339.0222,339.0319,4871.0
2023-05-31 14:40:00,348.9,349.14,348.69,349.09,5568.0,339.0708,339.304,338.8667,339.2554,5568.0
2023-05-31 14:45:00,349.13,349.36,348.96,349.32,7948.0,339.2943,339.5178,339.1291,339.4789,7948.0
2023-05-31 14:50:00,349.37,349.37,348.72,348.92,5812.0,339.5275,339.5275,338.8958,339.0902,5812.0
2023-05-31 14:55:00,348.99,349.14,348.87,348.97,6589.0,339.1582,339.304,339.0416,339.1388,6589.0
2023-05-31 15:00:00,348.97,349.19,348.81,348.83,5129.0,339.1388,339.3526,338.9833,339.0028,5129.0
2023-05-31 15:05:00,348.87,348.91,348.57,348.91,13201.0,339.0416,339.0805,338.7501,339.0805,13201.0
2023-05-31 15:10:00,348.84,348.95,348.52,348.74,17893.0,339.0125,339.1194,338.7015,338.9153,17893.0
2023-05-31 15:15:00,348.72,348.72,348.3,348.49,10553.0,338.8958,338.8958,338.4877,338.6723,10553.0
2023-05-31 15:20:00,348.5,348.56,348.16,348.26,12031.0,338.682,338.7404,338.3516,338.4488,12031.0
2023-05-31 15:25:00,348.26,348.5,348.19,348.26,9681.0,338.4488,338.682,338.3808,338.4488,9681.0
2023-05-31 15:30:00,348.31,348.49,348.1,348.27,11915.0,338.4974,338.6723,338.2933,338.4585,11915.0
2023-05-31 15:35:00,348.3,348.3,347.82,347.92,24669.0,338.4877,338.4877,338.0212,338.1184,24669.0
2023-05-31 15:40:00,347.99,348.02,347.25,347.85,18910.0,338.1864,338.2156,337.4673,338.0504,18910.0
2023-05-31 15:45:00,347.89,347.95,347.14,347.32,24578.0,338.0892,338.1475,337.3604,337.5353,24578.0
2023-05-31 15:50:00,347.26,347.31,346.3,346.66,45196.0,337.477,337.5256,336.544,336.8939,45196.0
2023-05-31 15:55:00,346.59,346.67,345.55,346.02,158909.0,336.8259,336.9036,335.8152,336.2719,158909.0
2023-06-01 09:30:00,349.23,349.23,347.46,348.59,46935.0,339.3915,339.3915,337.6713,338.7695,46935.0
2023-06-01 09:35:00,348.74,350.48,348.55,348.84,22643.0,338.9153,340.6063,338.7306,339.0125,22643.0
2023-06-01 09:40:00,348.66,348.89,346.83,347.07,37519.0,338.8375,339.0611,337.0591,337.2923,37519.0
2023-06-01 09:45:00,347.38,348.34,347.06,348.34,15385.0,337.5936,338.5266,337.2826,338.5266,15385.0
2023-06-01 09:50:00,348.41,348.59,347.58,348.42,23399.0,338.5946,338.7695,337.788,338.6043,23399.0
2023-06-01 09:55:00,348.4,348.86,347.65,348.58,11349.0,338.5849,339.0319,337.856,338.7598,11349.0
2023-06-01 10:00:00,348.9,349.15,348.19,348.85,20840.0,339.0708,339.3137,338.3808,339.0222,20840.0
2023-06-01 10:05:00,348.87,349.61,348.87,348.95,15036.0,339.0416,339.7608,339.0416,339.1194,15036.0
2023-06-01 10:10:00,349.0,349.33,348.51,349.06,15818.0,339.168,339.4887,338.6918,339.2263,15818.0
2023-06-01 10:15:00,349.25,349.35,348.51,348.73,14033.0,339.4109,339.5081,338.6918,338.9056,14033.0
2023-06-01 10:20:00,348.74,349.14,348.28,348.72,22600.0,338.9153,339.304,338.4682,338.8958,22600.0
2023-06-01 10:25:00,348.73,349.59,348.36,349.46,45732.0,338.9056,339.7413,338.546,339.615,45732.0
2023-06-01 10:30:00,349.39,349.89,349.17,349.89,11810.0,339.547,340.0329,339.3332,340.0329,11810.0
2023-06-01 10:35:00,350.0,350.52,349.99,350.31,26639.0,340.1398,340.6451,340.1301,340.4411,26639.0
2023-06-01 10:40:00,350.23,350.86,350.17,350.75,17819.0,340.3633,340.9756,340.305,340.8687,17819.0
2023-06-01 10:45:00,350.72,351.08,350.52,350.85,25298.0,340.8395,341.1894,340.6451,340.9658,25298.0
2023-06-01 10:50:00,350.75,351.45,350.68,351.26,32228.0,340.8687,341.5489,340.8006,341.3643,32228.0
2023-06-01 10:55:00,351.33,351.54,351.16,351.27,13939.0,341.4323,341.6364,341.2671,341.374,13939.0
2023-06-01 11:00:00,351.18,351.23,350.82,351.04,25004.0,341.2865,341.3351,340.9367,341.1505,25004.0
2023-06-01 11:05:00,351.04,351.7,350.79,351.47,21083.0,341.1505,341.7919,340.9075,341.5684,21083.0
2023-06-01 11:10:00,351.43,351.99,351.35,351.73,9771.0,341.5295,342.0737,341.4518,341.8211,9771.0
2023-06-01 11:15:00,351.93,352.22,351.73,352.0,11312.0,342.0154,342.2972,341.8211,342.0834,11312.0
2023-06-01 11:20:00,351.92,352.38,351.8,352.28,37040.0,342.0057,342.4527,341.8891,342.3556,37040.0
2023-06-01 11:25:00,352.38,352.83,352.1,352.6,12642.0,342.4527,342.8901,342.1806,342.6665,12642.0
2023-06-01 11:30:00,352.67,353.18,352.55,353.18,11005.0,342.7346,343.2302,342.618,343.2302,11005.0
2023-06-01 11:35:00,353.14,353.42,352.97,353.22,10736.0,343.1913,343.4634,343.0261,343.2691,10736.0
2023-06-01 11:40:00,353.14,353.6,353.07,353.35,14995.0,343.1913,343.6384,343.1233,343.3954,14995.0
2023-06-01 11:45:00,353.4,354.29,353.4,354.25,10463.0,343.444,344.3089,343.444,344.2701,10463.0
2023-06-01 11:50:00,354.25,354.44,353.96,354.11,14776.0,344.2701,344.4547,343.9882,344.134,14776.0
2023-06-01 11:55:00,354.12,354.12,353.57,353.63,10219.0,344.1437,344.1437,343.6092,343.6675,10219.0
2023-06-01 12:00:00,353.65,353.7,353.17,353.39,13802.0,343.687,343.7356,343.2205,343.4343,13802.0
2023-06-01 12:05:00,353.31,353.99,353.19,353.79,8256.0,343.3565,344.0174,343.2399,343.823,8256.0
2023-06-01 12:10:00,353.83,353.99,353.6,353.99,6917.0,343.8619,344.0174,343.6384,344.0174,6917.0
2023-06-01 12:15:00,353.74,354.02,353.1,353.93,8959.0,343.7744,344.0465,343.1525,343.9591,8959.0
2023-06-01 12:20:00,353.9,354.24,353.89,354.24,3341.0,343.9299,344.2603,343.9202,344.2603,3341.0
2023-06-01 12:25:00,354.29,354.49,354.0,354.43,6556.0,344.3089,344.5033,344.0271,344.445,6556.0
2023-06-01 12:30:00,354.49,354.49,353.92,354.03,9935.0,344.5033,344.5033,343.9494,344.0563,9935.0
2023-06-01 12:35:00,354.2,354.36,353.89,354.26,6561.0,344.2215,344.377,343.9202,344.2798,6561.0
2023-06-01 12:40:00,354.25,354.29,354.09,354.25,4504.0,344.2701,344.3089,344.1146,344.2701,4504.0
2023-06-01 12:45:00,354.21,354.51,354.02,354.49,10165.0,344.2312,344.5227,344.0465,344.5033,10165.0
2023-06-01 12:50:00,354.55,354.75,354.31,354.31,9607.0,344.5616,344.756,344.3284,344.3284,9607.0
2023-06-01 12:55:00,354.3,354.3,353.74,354.04,7426.0,344.3187,344.3187,343.7744,344.066,7426.0
2023-06-01 13:00:00,354.1,354.14,353.86,353.86,6390.0,344.1243,344.1632,343.891,343.891,6390.0
2023-06-01 13:05:00,353.86,354.12,353.67,354.07,7948.0,343.891,344.1437,343.7064,344.0951,7948.0
2023-06-01 13:10:00,354.09,354.2,353.78,353.99,7031.0,344.1146,344.2215,343.8133,344.0174,7031.0
2023-06-01 13:15:00,353.94,354.12,353.56,353.97,13756.0,343.9688,344.1437,343.5995,343.9979,13756.0
2023-06-01 13:20:00,354.04,354.19,353.61,353.79,14621.0,344.066,344.2117,343.6481,343.823,14621.0
2023-06-01 13:25:00,353.82,354.15,353.68,354.0,14572.0,343.8522,344.1729,343.7161,344.0271,14572.0
2023-06-01 13:30:00,354.11,354.38,354.05,354.18,4457.0,344.134,344.3964,344.0757,344.202,4457.0
2023-06-01 13:35:00,354.23,354.71,354.14,354.69,13029.0,344.2506,344.7171,344.1632,344.6977,13029.0
2023-06-01 13:40:00,354.68,355.31,354.61,355.18,11960.0,344.6879,345.3002,344.6199,345.1739,11960.0
2023-06-01 13:45:00,355.12,355.52,355.06,355.47,10043.0,345.1155,345.5043,345.0572,345.4557,10043.0
2023-06-01 13:50:00,355.53,355.66,355.43,355.58,21761.0,345.514,345.6403,345.4168,345.5626,21761.0
2023-06-01 13:55:00,355.49,355.53,354.93,355.25,11520.0,345.4751,345.514,344.9309,345.2419,11520.0
2023-06-01 14:00:00,355.13,355.13,354.6,354.75,13284.0,345.1253,345.1253,344.6102,344.756,13284.0
2023-06-01 14:05:00,354.69,354.69,354.21,354.33,23819.0,344.6977,344.6977,344.2312,344.3478,23819.0
2023-06-01 14:10:00,354.26,354.33,354.1,354.25,10696.0,344.2798,344.3478,344.1243,344.2701,10696.0
2023-06-01 14:15:00,354.31,354.54,354.11,354.27,7741.0,344.3284,344.5519,344.134,344.2895,7741.0
2023-06-01 14:20:00,354.53,355.0,354.5,354.97,6417.0,344.5422,344.9989,344.513,344.9698,6417.0
2023-06-01 14:25:00,354.9,355.0,354.6,354.61,4841.0,344.9017,344.9989,344.6102,344.6199,4841.0
2023-06-01 14:30:00,354.67,354.82,354.36,354.53,5596.0,344.6782,344.824,344.377,344.5422,5596.0
2023-06-01 14:35:00,354.59,354.59,354.19,354.35,7960.0,344.6005,344.6005,344.2117,344.3672,7960.0
2023-06-01 14:40:00,354.35,354.44,354.1,354.44,5342.0,344.3672,344.4547,344.1243,344.4547,5342.0
2023-06-01 14:45:00,354.4,354.51,354.28,354.29,6248.0,344.4158,344.5227,344.2992,344.3089,6248.0
2023-06-01 14:50:00,354.29,354.5,354.19,354.42,11611.0,344.3089,344.513,344.2117,344.4353,11611.0
2023-06-01 14:55:00,354.35,354.58,354.35,354.46,9938.0,344.3672,344.5908,344.3672,344.4741,9938.0
2023-06-01 15:00:00,354.49,354.51,354.18,354.34,39047.0,344.5033,344.5227,344.202,344.3575,39047.0
2023-06-01 15:05:00,354.35,354.4,354.23,354.26,6162.0,344.3672,344.4158,344.2506,344.2798,6162.0
2023-06-01 15:10:00,354.32,354.5,354.27,354.34,9980.0,344.3381,344.513,344.2895,344.3575,9980.0
2023-06-01 15:15:00,354.37,354.43,353.81,353.85,8546.0,344.3867,344.445,343.8425,343.8813,8546.0
2023-06-01 15:20:00,353.8,353.94,353.71,353.71,8834.0,343.8327,343.9688,343.7453,343.7453,8834.0
2023-06-01 15:25:00,353.74,353.87,353.37,353.37,8370.0,343.7744,343.9008,343.4148,343.4148,8370.0
2023-06-01 15:30:00,353.44,353.51,352.69,352.8,11598.0,343.4829,343.5509,342.754,342.8609,11598.0
2023-06-01 15:35:00,352.78,352.87,352.56,352.87,10094.0,342.8415,342.9289,342.6277,342.9289,10094.0
2023-06-01 15:40:00,352.71,353.04,352.66,352.95,6011.0,342.7734,343.0941,342.7249,343.0067,6011.0
2023-06-01 15:45:00,352.86,353.17,352.75,352.9,14481.0,342.9192,343.2205,342.8123,342.9581,14481.0
2023-06-01 15:50:00,352.7,352.7,352.18,352.38,27559.0,342.7637,342.7637,342.2584,342.4527,27559.0
2023-06-01 15:55:00,352.45,352.81,352.14,352.57,70237.0,342.5208,342.8706,342.2195,342.6374,70237.0
2023-06-02 09:30:00,360.07,360.81,357.8,357.8,95386.0,349.9261,350.6453,347.72,347.72,95386.0
2023-06-02 09:35:00,358.33,359.66,357.7,357.7,60828.0,348.2351,349.5276,347.6229,347.6229,60828.0
2023-06-02 09:40:00,357.67,359.98,357.67,359.15,45156.0,347.5937,349.8386,347.5937,349.032,45156.0
2023-06-02 09:45:00,359.33,360.93,359.15,359.61,22277.0,349.2069,350.7619,349.032,349.4791,22277.0
2023-06-02 09:50:00,359.61,360.67,358.85,360.23,19800.0,349.4791,350.5092,348.7405,350.0816,19800.0
2023-06-02 09:55:00,360.24,361.75,360.01,361.0,32316.0,350.0913,351.5588,349.8678,350.8299,32316.0
2023-06-02 10:00:00,360.89,361.22,360.4,361.13,26555.0,350.723,351.0437,350.2468,350.9562,26555.0
2023-06-02 10:05:00,361.11,361.86,360.89,361.75,59772.0,350.9368,351.6657,350.723,351.5588,59772.0
2023-06-02 10:10:00,361.69,362.11,360.81,360.94,14729.0,351.5005,351.9086,350.6453,350.7716,14729.0
2023-06-02 10:15:00,360.91,361.09,360.03,360.36,16539.0,350.7424,350.9174,349.8872,350.2079,16539.0
2023-06-02 10:20:00,360.37,361.13,360.0,361.13,8435.0,350.2176,350.9562,349.8581,350.9562,8435.0
2023-06-02 10:25:00,360.84,362.03,360.76,361.84,15163.0,350.6744,351.8309,350.5967,351.6462,15163.0
2023-06-02 10:30:00,361.81,362.54,361.73,362.33,20848.0,351.6171,352.3265,351.5393,352.1224,20848.0
2023-06-02 10:35:00,362.33,362.87,362.2,362.85,17868.0,352.1224,352.6472,351.9961,352.6278,17868.0
2023-06-02 10:40:00,363.0,363.52,362.73,363.52,17960.0,352.7736,353.2789,352.5112,353.2789,17960.0
2023-06-02 10:45:00,363.48,364.72,363.29,364.72,28654.0,353.24,354.4451,353.0554,354.4451,28654.0
2023-06-02 10:50:00,364.72,365.0,363.85,364.98,29821.0,354.4451,354.7172,353.5996,354.6978,29821.0
2023-06-02 10:55:00,364.91,365.0,364.36,364.74,26102.0,354.6297,354.7172,354.0952,354.4645,26102.0
2023-06-02 11:00:00,364.83,365.29,364.66,364.71,16920.0,354.552,354.999,354.3868,354.4354,16920.0
2023-06-02 11:05:00,364.61,364.65,364.16,364.49,9872.0,354.3382,354.3771,353.9009,354.2216,9872.0
2023-06-02 11:10:00,364.48,365.5,364.47,365.48,12383.0,354.2119,355.2031,354.2021,355.1837,12383.0
2023-06-02 11:15:00,365.51,365.74,365.04,365.16,17920.0,355.2128,355.4364,354.7561,354.8727,17920.0
2023-06-02 11:20:00,365.25,365.48,364.39,364.61,10417.0,354.9602,355.1837,354.1244,354.3382,10417.0
2023-06-02 11:25:00,364.5,365.49,364.5,365.35,5714.0,354.2313,355.1934,354.2313,355.0573,5714.0
2023-06-02 11:30:00,365.34,365.34,364.8,364.9,10312.0,355.0476,355.0476,354.5228,354.62,10312.0
2023-06-02 11:35:00,364.97,365.12,364.28,364.45,7889.0,354.6881,354.8338,354.0175,354.1827,7889.0
2023-06-02 11:40:00,364.41,364.54,364.15,364.4,8075.0,354.1438,354.2702,353.8912,354.1341,8075.0
2023-06-02 11:45:00,364.39,364.39,363.63,363.82,15557.0,354.1244,354.1244,353.3858,353.5705,15557.0
2023-06-02 11:50:00,363.95,365.07,363.94,365.06,8532.0,353.6968,354.7852,353.6871,354.7755,8532.0
2023-06-02 11:55:00,365.04,365.62,365.04,365.59,10695.0,354.7561,355.3197,354.7561,355.2906,10695.0
2023-06-02 12:00:00,365.59,367.01,365.43,366.87,83411.0,355.2906,356.6706,355.1351,356.5345,83411.0
2023-06-02 12:05:00,366.81,368.0,366.56,367.52,20429.0,356.4762,357.6327,356.2333,357.1662,20429.0
2023-06-02 12:10:00,367.64,368.57,367.52,368.1,46510.0,357.2828,358.1866,357.1662,357.7299,46510.0
2023-06-02 12:15:00,368.19,368.64,367.69,368.26,16461.0,357.8173,358.2547,357.3314,357.8854,16461.0
2023-06-02 12:20:00,368.18,368.91,368.09,368.56,17042.0,357.8076,358.5171,357.7202,358.1769,17042.0
2023-06-02 12:25:00,368.59,369.18,368.35,368.99,19805.0,358.2061,358.7795,357.9728,358.5948,19805.0
2023-06-02 12:30:00,369.15,370.14,369.14,369.95,36988.0,358.7503,359.7124,358.7406,359.5278,36988.0
2023-06-02 12:35:00,369.94,370.2,369.72,369.97,28245.0,359.518,359.7707,359.3042,359.5472,28245.0
2023-06-02 12:40:00,369.95,370.35,369.6,369.88,25325.0,359.5278,359.9165,359.1876,359.4597,25325.0
2023-06-02 12:45:00,370.0,370.05,369.25,369.34,12102.0,359.5763,359.6249,358.8475,358.9349,12102.0
2023-06-02 12:50:00,369.43,369.59,369.21,369.4,7821.0,359.0224,359.1779,358.8086,358.9933,7821.0
2023-06-02 12:55:00,369.4,369.57,369.05,369.45,9688.0,358.9933,359.1585,358.6531,359.0418,9688.0
2023-06-02 13:00:00,369.58,369.88,369.4,369.61,12355.0,359.1682,359.4597,358.9933,359.1973,12355.0
2023-06-02 13:05:00,369.68,369.76,369.08,369.17,7858.0,359.2654,359.3431,358.6823,358.7697,7858.0
2023-06-02 13:10:00,369.17,369.33,368.85,369.0,11435.0,358.7697,358.9252,358.4587,358.6045,11435.0
2023-06-02 13:15:00,369.12,370.5,369.12,370.37,21962.0,358.7211,360.0623,358.7211,359.9359,21962.0
2023-06-02 13:20:00,370.39,371.2,370.34,370.85,21466.0,359.9554,360.7425,359.9068,360.4024,21466.0
2023-06-02 13:25:00,370.86,370.86,369.97,370.13,11198.0,360.4121,360.4121,359.5472,359.7027,11198.0
2023-06-02 13:30:00,370.24,370.29,369.43,369.49,14886.0,359.8096,359.8582,359.0224,359.0807,14886.0
2023-06-02 13:35:00,369.49,369.79,369.22,369.63,11015.0,359.0807,359.3723,358.8183,359.2168,11015.0
2023-06-02 13:40:00,369.66,369.77,369.37,369.56,5558.0,359.2459,359.3528,358.9641,359.1487,5558.0
2023-06-02 13:45:00,369.54,370.18,369.09,370.18,7563.0,359.1293,359.7513,358.692,359.7513,7563.0
2023-06-02 13:50:00,370.25,370.94,370.25,370.68,14617.0,359.8193,360.4899,359.8193,360.2372,14617.0
2023-06-02 13:55:00,370.66,370.75,370.36,370.56,11189.0,360.2178,360.3052,359.9262,360.1206,11189.0
2023-06-02 14:00:00,370.47,370.76,370.36,370.42,8934.0,360.0331,360.3149,359.9262,359.9845,8934.0
2023-06-02 14:05:00,370.41,370.74,370.23,370.62,10012.0,359.9748,360.2955,359.7999,360.1789,10012.0
2023-06-02 14:10:00,370.55,370.86,370.45,370.52,8040.0,360.1109,360.4121,360.0137,360.0817,8040.0
2023-06-02 14:15:00,370.6,370.89,370.42,370.8,10165.0,360.1594,360.4413,359.9845,360.3538,10165.0
2023-06-02 14:20:00,370.75,371.47,370.64,371.37,17527.0,360.3052,361.0049,360.1983,360.9078,17527.0
2023-06-02 14:25:00,371.31,371.48,370.72,370.83,15945.0,360.8494,361.0147,360.2761,360.383,15945.0
2023-06-02 14:30:00,370.92,371.21,370.73,370.8,14561.0,360.4704,360.7523,360.2858,360.3538,14561.0
2023-06-02 14:35:00,370.79,371.36,370.76,371.29,9638.0,360.3441,360.898,360.3149,360.83,9638.0
2023-06-02 14:40:00,371.35,371.4,370.47,370.56,14716.0,360.8883,360.9369,360.0331,360.1206,14716.0
2023-06-02 14:45:00,370.56,370.92,370.5,370.8,13709.0,360.1206,360.4704,360.0623,360.3538,13709.0
2023-06-02 14:50:00,370.85,371.02,370.7,370.75,10866.0,360.4024,360.5676,360.2566,360.3052,10866.0
2023-06-02 14:55:00,370.79,370.99,370.75,370.89,8779.0,360.3441,360.5385,360.3052,360.4413,8779.0
2023-06-02 15:00:00,370.97,371.45,370.94,371.21,10211.0,360.519,360.9855,360.4899,360.7523,10211.0
2023-06-02 15:05:00,371.25,371.67,371.17,371.26,9752.0,360.7911,361.1993,360.7134,360.8009,9752.0
2023-06-02 15:10:00,371.23,371.81,371.19,371.81,15992.0,360.7717,361.3354,360.7328,361.3354,15992.0
2023-06-02 15:15:00,371.86,372.03,371.7,371.91,27883.0,361.3839,361.5492,361.2285,361.4325,27883.0
2023-06-02 15:20:00,371.89,372.14,371.58,372.0,22947.0,361.4131,361.6561,361.1118,361.52,22947.0
2023-06-02 15:25:00,371.91,372.1,371.51,371.56,15325.0,361.4325,361.6172,361.0438,361.0924,15325.0
2023-06-02 15:30:00,371.5,371.99,371.28,371.84,22693.0,361.0341,361.5103,360.8203,361.3645,22693.0
2023-06-02 15:35:00,371.77,371.91,371.57,371.62,12462.0,361.2965,361.4325,361.1021,361.1507,12462.0
2023-06-02 15:40:00,371.63,372.12,371.63,371.67,36584.0,361.1604,361.6366,361.1604,361.1993,36584.0
2023-06-02 15:45:00,371.67,371.87,371.29,371.75,22841.0,361.1993,361.3937,360.83,361.277,22841.0
2023-06-02 15:50:00,371.7,371.75,371.0,371.46,42531.0,361.2285,361.277,360.5482,360.9952,42531.0
2023-06-02 15:55:00,371.44,371.82,370.89,370.92,95997.0,360.9758,361.3451,360.4413,360.4704,95997.0
2023-06-05 09:30:00,371.2,371.41,368.04,368.25,43340.0,360.7425,360.9466,357.6716,357.8757,43340.0
2023-06-05 09:35:00,368.0,369.85,367.5,367.68,29084.0,357.6327,359.4306,357.1468,357.3217,29084.0
2023-06-05 09:40:00,367.5,368.89,365.52,365.86,15963.0,357.1468,358.4976,355.2226,355.553,15963.0
2023-06-05 09:45:00,365.71,366.77,365.36,366.08,15340.0,355.4072,356.4373,355.0671,355.7668,15340.0
2023-06-05 09:50:00,366.21,366.54,365.82,366.09,3247.0,355.8931,356.2138,355.5141,355.7765,3247.0
2023-06-05 09:55:00,367.07,367.19,365.39,367.05,12037.0,356.7289,356.8455,355.0962,356.7095,12037.0
2023-06-05 10:00:00,367.23,369.17,365.75,366.3,19707.0,356.8844,358.7697,355.4461,355.9806,19707.0
2023-06-05 10:05:00,366.1,367.17,365.28,366.79,21830.0,355.7862,356.8261,354.9893,356.4568,21830.0
2023-06-05 10:10:00,366.69,366.91,363.28,364.79,28137.0,356.3596,356.5734,353.0457,354.5131,28137.0
2023-06-05 10:15:00,365.01,365.94,364.39,365.02,13992.0,354.7269,355.6307,354.1244,354.7366,13992.0
2023-06-05 10:20:00,365.03,366.41,364.61,365.61,16390.0,354.7464,356.0875,354.3382,355.31,16390.0
2023-06-05 10:25:00,365.5,365.5,364.18,365.08,11397.0,355.2031,355.2031,353.9203,354.795,11397.0
2023-06-05 10:30:00,365.0,365.77,364.63,365.76,9621.0,354.7172,355.4655,354.3576,355.4558,9621.0
2023-06-05 10:35:00,365.65,366.0,364.72,365.56,11523.0,355.3489,355.689,354.4451,355.2614,11523.0
2023-06-05 10:40:00,365.56,365.82,364.95,364.96,3397.0,355.2614,355.5141,354.6686,354.6783,3397.0
2023-06-05 10:45:00,365.01,366.32,364.81,366.0,21896.0,354.7269,356.0,354.5326,355.689,21896.0
2023-06-05 10:50:00,366.08,367.33,365.85,366.88,17866.0,355.7668,356.9816,355.5433,356.5442,17866.0
2023-06-05 10:55:00,366.88,366.88,365.59,365.68,10686.0,356.5442,356.5442,355.2906,355.3781,10686.0
2023-06-05 11:00:00,365.77,366.53,365.55,365.77,12750.0,355.4655,356.2041,355.2517,355.4655,12750.0
2023-06-05 11:05:00,365.6,366.09,365.18,365.78,6801.0,355.3003,355.7765,354.8921,355.4752,6801.0
2023-06-05 11:10:00,365.6,366.08,364.95,365.06,7802.0,355.3003,355.7668,354.6686,354.7755,7802.0
2023-06-05 11:15:00,365.07,365.36,364.92,365.28,11424.0,354.7852,355.0671,354.6395,354.9893,11424.0
2023-06-05 11:20:00,365.41,365.74,365.01,365.34,7997.0,355.1157,355.4364,354.7269,355.0476,7997.0
2023-06-05 11:25:00,365.26,366.17,365.11,366.17,4036.0,354.9699,355.8542,354.8241,355.8542,4036.0
2023-06-05 11:30:00,366.12,366.21,365.38,365.38,13934.0,355.8057,355.8931,355.0865,355.0865,13934.0
2023-06-05 11:35:00,365.46,365.79,365.3,365.7,6521.0,355.1643,355.485,355.0088,355.3975,6521.0
2023-06-05 11:40:00,365.71,366.04,365.6,365.92,5639.0,355.4072,355.7279,355.3003,355.6113,5639.0
2023-06-05 11:45:00,365.93,366.04,365.72,365.77,3120.0,355.621,355.7279,355.4169,355.4655,3120.0
2023-06-05 11:50:00,365.8,365.92,365.58,365.7,9464.0,355.4947,355.6113,355.2809,355.3975,9464.0
2023-06-05 11:55:00,365.72,365.72,365.08,365.27,6533.0,355.4169,355.4169,354.795,354.9796,6533.0
2023-06-05 12:00:00,365.3,365.36,364.9,365.2,8202.0,355.0088,355.0671,354.62,354.9116,8202.0
2023-06-05 12:05:00,365.24,365.73,365.18,365.56,4105.0,354.9504,355.4266,354.8921,355.2614,4105.0
2023-06-05 12:10:00,365.59,365.93,365.46,365.85,5175.0,355.2906,355.621,355.1643,355.5433,5175.0
2023-06-05 12:15:00,365.73,366.0,365.7,365.78,5579.0,355.4266,355.689,355.3975,355.4752,5579.0
2023-06-05 12:20:00,365.86,365.94,365.48,365.76,6206.0,355.553,355.6307,355.1837,355.4558,6206.0
2023-06-05 12:25:00,365.77,366.3,365.69,366.2,4986.0,355.4655,355.9806,355.3878,355.8834,4986.0
2023-06-05 12:30:00,366.25,366.26,365.77,365.85,4284.0,355.932,355.9417,355.4655,355.5433,4284.0
2023-06-05 12:35:00,365.87,366.01,365.71,365.91,6407.0,355.5627,355.6988,355.4072,355.6016,6407.0
2023-06-05 12:40:00,365.78,366.02,365.3,365.72,4842.0,355.4752,355.7085,355.0088,355.4169,4842.0
2023-06-05 12:45:00,365.72,365.9,365.7,365.81,4760.0,355.4169,355.5919,355.3975,355.5044,4760.0
2023-06-05 12:50:00,365.85,366.06,365.58,365.65,5196.0,355.5433,355.7473,355.2809,355.3489,5196.0
2023-06-05 12:55:00,365.77,365.82,365.64,365.77,2844.0,355.4655,355.5141,355.3392,355.4655,2844.0
2023-06-05 13:00:00,365.8,365.83,365.34,365.41,14041.0,355.4947,355.5238,355.0476,355.1157,14041.0
2023-06-05 13:05:00,365.52,365.58,365.32,365.5,8166.0,355.2226,355.2809,355.0282,355.2031,8166.0
2023-06-05 13:10:00,365.51,365.51,364.86,364.86,6605.0,355.2128,355.2128,354.5812,354.5812,6605.0
2023-06-05 13:15:00,364.92,364.96,364.57,364.85,9846.0,354.6395,354.6783,354.2993,354.5714,9846.0
2023-06-05 13:20:00,364.77,364.86,364.38,364.61,6326.0,354.4937,354.5812,354.1147,354.3382,6326.0
2023-06-05 13:25:00,364.65,364.68,363.84,364.32,14529.0,354.3771,354.4062,353.5899,354.0564,14529.0
2023-06-05 13:30:00,364.25,364.25,363.72,363.92,5331.0,353.9883,353.9883,353.4733,353.6676,5331.0
2023-06-05 13:35:00,364.07,364.27,363.76,364.05,4924.0,353.8134,354.0078,353.5121,353.794,4924.0
2023-06-05 13:40:00,364.19,364.27,364.05,364.05,2313.0,353.93,354.0078,353.794,353.794,2313.0
2023-06-05 13:45:00,364.34,364.68,364.29,364.53,3944.0,354.0758,354.4062,354.0272,354.2605,3944.0
2023-06-05 13:50:00,364.74,364.74,364.45,364.69,3445.0,354.4645,354.4645,354.1827,354.4159,3445.0
2023-06-05 13:55:00,364.53,364.81,364.52,364.72,4757.0,354.2605,354.5326,354.2507,354.4451,4757.0
2023-06-05 14:00:00,364.7,364.72,364.3,364.36,5385.0,354.4257,354.4451,354.0369,354.0952,5385.0
2023-06-05 14:05:00,364.41,364.41,363.73,364.09,14468.0,354.1438,354.1438,353.483,353.8328,14468.0
2023-06-05 14:10:00,364.01,364.35,363.91,364.24,6255.0,353.7551,354.0855,353.6579,353.9786,6255.0
2023-06-05 14:15:00,364.22,364.36,364.09,364.26,9818.0,353.9592,354.0952,353.8328,353.9981,9818.0
2023-06-05 14:20:00,364.22,364.33,364.05,364.22,16205.0,353.9592,354.0661,353.794,353.9592,16205.0
2023-06-05 14:25:00,364.25,364.31,363.89,364.29,10588.0,353.9883,354.0466,353.6385,354.0272,10588.0
2023-06-05 14:30:00,364.3,364.3,363.41,363.74,13320.0,354.0369,354.0369,353.172,353.4927,13320.0
2023-06-05 14:35:00,363.75,363.91,363.21,363.43,7723.0,353.5024,353.6579,352.9776,353.1914,7723.0
2023-06-05 14:40:00,363.37,363.81,363.34,363.79,8276.0,353.1331,353.5607,353.104,353.5413,8276.0
2023-06-05 14:45:00,363.75,363.76,363.42,363.65,4406.0,353.5024,353.5121,353.1817,353.4052,4406.0
2023-06-05 14:50:00,363.55,363.95,363.15,363.94,10291.0,353.3081,353.6968,352.9193,353.6871,10291.0
2023-06-05 14:55:00,363.91,364.19,363.91,364.07,6048.0,353.6579,353.93,353.6579,353.8134,6048.0
2023-06-05 15:00:00,364.09,364.09,363.27,363.27,16469.0,353.8328,353.8328,353.0359,353.0359,16469.0
2023-06-05 15:05:00,363.26,363.63,363.18,363.3,8996.0,353.0262,353.3858,352.9485,353.0651,8996.0
2023-06-05 15:10:00,363.42,363.72,363.42,363.63,7217.0,353.1817,353.4733,353.1817,353.3858,7217.0
2023-06-05 15:15:00,363.67,363.67,363.23,363.39,8319.0,353.4247,353.4247,352.9971,353.1526,8319.0
2023-06-05 15:20:00,363.39,363.68,363.23,363.56,10965.0,353.1526,353.4344,352.9971,353.3178,10965.0
2023-06-05 15:25:00,363.69,363.7,363.3,363.43,13485.0,353.4441,353.4538,353.0651,353.1914,13485.0
2023-06-05 15:30:00,363.42,363.76,363.33,363.69,14220.0,353.1817,353.5121,353.0943,353.4441,14220.0
2023-06-05 15:35:00,363.75,364.15,363.68,364.15,16339.0,353.5024,353.8912,353.4344,353.8912,16339.0
2023-06-05 15:40:00,364.17,364.47,364.06,364.12,15342.0,353.9106,354.2021,353.8037,353.862,15342.0
2023-06-05 15:45:00,364.02,364.31,363.67,364.0,19365.0,353.7648,354.0466,353.4247,353.7454,19365.0
2023-06-05 15:50:00,364.06,364.22,363.69,363.89,31357.0,353.8037,353.9592,353.4441,353.6385,31357.0
2023-06-05 15:55:00,363.93,363.97,363.57,363.62,64295.0,353.6774,353.7162,353.3275,353.3761,64295.0
2023-06-06 09:30:00,362.22,366.01,361.8,365.98,40407.0,352.0155,355.6988,351.6074,355.6696,40407.0
2023-06-06 09:35:00,365.8,368.45,365.8,367.65,25562.0,355.4947,358.07,355.4947,357.2926,25562.0
2023-06-06 09:40:00,367.64,368.89,367.3,368.83,23668.0,357.2828,358.4976,356.9524,358.4393,23668.0
2023-06-06 09:45:00,368.68,369.56,368.01,368.2,26993.0,358.2935,359.1487,357.6424,357.8271,26993.0
2023-06-06 09:50:00,368.41,368.67,367.36,368.06,34544.0,358.0311,358.2838,357.0107,357.691,34544.0
2023-06-06 09:55:00,368.06,368.07,366.79,367.58,18772.0,357.691,357.7007,356.4568,357.2245,18772.0
2023-06-06 10:00:00,367.62,369.74,367.62,369.01,14072.0,357.2634,359.3237,357.2634,358.6142,14072.0
2023-06-06 10:05:00,368.84,370.02,368.84,369.97,16044.0,358.449,359.5958,358.449,359.5472,16044.0
2023-06-06 10:10:00,370.04,370.88,369.84,369.97,32791.0,359.6152,360.4316,359.4209,359.5472,32791.0
2023-06-06 10:15:00,370.01,370.25,369.73,370.0,23542.0,359.5861,359.8193,359.314,359.5763,23542.0
2023-06-06 10:20:00,370.05,370.18,368.78,368.86,10948.0,359.6249,359.7513,358.3907,358.4685,10948.0
2023-06-06 10:25:00,369.0,369.68,368.72,369.36,15576.0,358.6045,359.2654,358.3324,358.9544,15576.0
2023-06-06 10:30:00,369.48,370.06,369.48,369.82,16813.0,359.071,359.6347,359.071,359.4014,16813.0
2023-06-06 10:35:00,370.03,370.45,369.18,370.02,28212.0,359.6055,360.0137,358.7795,359.5958,28212.0
2023-06-06 10:40:00,369.92,369.97,369.27,369.47,10078.0,359.4986,359.5472,358.8669,359.0613,10078.0
2023-06-06 10:45:00,369.39,370.44,369.3,370.1,14972.0,358.9835,360.004,358.8961,359.6735,14972.0
2023-06-06 10:50:00,370.27,370.46,369.64,369.65,16141.0,359.8387,360.0234,359.2265,359.2362,16141.0
2023-06-06 10:55:00,369.86,370.35,369.64,370.31,15150.0,359.4403,359.9165,359.2265,359.8776,15150.0
2023-06-06 11:00:00,370.31,370.71,370.08,370.71,13993.0,359.8776,360.2663,359.6541,360.2663,13993.0
2023-06-06 11:05:00,370.59,371.41,370.59,370.74,14607.0,360.1497,360.9466,360.1497,360.2955,14607.0
2023-06-06 11:10:00,370.72,371.45,370.42,371.05,17907.0,360.2761,360.9855,359.9845,360.5968,17907.0
2023-06-06 11:15:00,371.04,371.26,370.61,370.65,7848.0,360.5871,360.8009,360.1692,360.208,7848.0
2023-06-06 11:20:00,370.6,370.7,370.01,370.09,10911.0,360.1594,360.2566,359.5861,359.6638,10911.0
2023-06-06 11:25:00,370.06,370.27,369.7,370.09,9492.0,359.6347,359.8387,359.2848,359.6638,9492.0
2023-06-06 11:30:00,370.17,370.38,369.84,370.08,10218.0,359.7416,359.9456,359.4209,359.6541,10218.0
2023-06-06 11:35:00,370.05,370.71,370.04,370.65,7540.0,359.6249,360.2663,359.6152,360.208,7540.0
2023-06-06 11:40:00,370.63,370.63,370.12,370.41,13395.0,360.1886,360.1886,359.693,359.9748,13395.0
2023-06-06 11:45:00,370.38,370.9,370.2,370.78,8045.0,359.9456,360.451,359.7707,360.3344,8045.0
2023-06-06 11:50:00,370.66,370.73,369.95,370.3,9055.0,360.2178,360.2858,359.5278,359.8679,9055.0
2023-06-06 11:55:00,370.34,370.78,370.33,370.57,4131.0,359.9068,360.3344,359.8971,360.1303,4131.0
2023-06-06 12:00:00,370.57,371.39,370.57,371.05,10289.0,360.1303,360.9272,360.1303,360.5968,10289.0
2023-06-06 12:05:00,370.93,370.93,370.3,370.6,8556.0,360.4801,360.4801,359.8679,360.1594,8556.0
2023-06-06 12:10:00,370.63,370.64,370.35,370.45,6047.0,360.1886,360.1983,359.9165,360.0137,6047.0
2023-06-06 12:15:00,370.42,371.18,370.41,370.9,10258.0,359.9845,360.7231,359.9748,360.451,10258.0
2023-06-06 12:20:00,371.05,371.77,371.0,371.66,11071.0,360.5968,361.2965,360.5482,361.1896,11071.0
2023-06-06 12:25:00,371.54,371.54,370.7,370.7,6489.0,361.073,361.073,360.2566,360.2566,6489.0
2023-06-06 12:30:00,370.79,371.12,370.61,370.95,6731.0,360.3441,360.6648,360.1692,360.4996,6731.0
2023-06-06 12:35:00,370.93,370.94,370.55,370.72,8094.0,360.4801,360.4899,360.1109,360.2761,8094.0
2023-06-06 12:40:00,370.75,371.11,370.7,370.96,8373.0,360.3052,360.6551,360.2566,360.5093,8373.0
2023-06-06 12:45:00,370.97,371.07,370.59,370.59,9841.0,360.519,360.6162,360.1497,360.1497,9841.0
2023-06-06 12:50:00,370.52,370.99,370.5,370.83,4819.0,360.0817,360.5385,360.0623,360.383,4819.0
2023-06-06 12:55:00,370.74,370.74,370.08,370.17,5736.0,360.2955,360.2955,359.6541,359.7416,5736.0
2023-06-06 13:00:00,370.18,370.28,370.13,370.23,4749.0,359.7513,359.8485,359.7027,359.7999,4749.0
2023-06-06 13:05:00,370.35,371.07,370.09,371.07,6074.0,359.9165,360.6162,359.6638,360.6162,6074.0
2023-06-06 13:10:00,371.2,371.32,371.04,371.13,3836.0,360.7425,360.8592,360.5871,360.6745,3836.0
2023-06-06 13:15:00,371.26,371.27,370.58,370.72,5950.0,360.8009,360.8106,360.14,360.2761,5950.0
2023-06-06 13:20:00,370.77,370.77,370.09,370.19,10045.0,360.3247,360.3247,359.6638,359.761,10045.0
2023-06-06 13:25:00,370.24,370.47,369.72,370.28,11740.0,359.8096,360.0331,359.3042,359.8485,11740.0
2023-06-06 13:30:00,370.21,370.33,369.4,369.91,13644.0,359.7804,359.8971,358.9933,359.4889,13644.0
2023-06-06 13:35:00,369.98,370.14,369.88,369.96,4561.0,359.5569,359.7124,359.4597,359.5375,4561.0
2023-06-06 13:40:00,370.0,370.18,369.93,370.09,8265.0,359.5763,359.7513,359.5083,359.6638,8265.0
2023-06-06 13:45:00,370.31,370.45,370.21,370.37,2910.0,359.8776,360.0137,359.7804,359.9359,2910.0
2023-06-06 13:50:00,370.48,370.82,370.35,370.77,4685.0,360.0428,360.3732,359.9165,360.3247,4685.0
2023-06-06 13:55:00,370.82,370.82,370.39,370.68,6745.0,360.3732,360.3732,359.9554,360.2372,6745.0
2023-06-06 14:00:00,370.61,370.61,369.96,370.42,9014.0,360.1692,360.1692,359.5375,359.9845,9014.0
2023-06-06 14:05:00,370.47,370.54,370.33,370.43,6631.0,360.0331,360.1011,359.8971,359.9942,6631.0
2023-06-06 14:10:00,370.52,371.0,370.42,370.94,11639.0,360.0817,360.5482,359.9845,360.4899,11639.0
2023-06-06 14:15:00,370.95,371.47,370.88,371.47,14919.0,360.4996,361.0049,360.4316,361.0049,14919.0
2023-06-06 14:20:00,371.28,371.7,371.26,371.7,14016.0,360.8203,361.2285,360.8009,361.2285,14016.0
2023-06-06 14:25:00,371.63,372.16,371.61,372.09,12205.0,361.1604,361.6755,361.141,361.6075,12205.0
2023-06-06 14:30:00,372.08,372.13,371.48,371.55,9418.0,361.5978,361.6463,361.0147,361.0827,9418.0
2023-06-06 14:35:00,371.67,371.84,371.5,371.84,8120.0,361.1993,361.3645,361.0341,361.3645,8120.0
2023-06-06 14:40:00,371.81,372.0,371.64,371.8,7552.0,361.3354,361.52,361.1701,361.3256,7552.0
2023-06-06 14:45:00,371.76,372.02,371.68,371.78,14082.0,361.2868,361.5394,361.209,361.3062,14082.0
2023-06-06 14:50:00,371.75,372.06,371.75,371.85,10612.0,361.277,361.5783,361.277,361.3742,10612.0
2023-06-06 14:55:00,371.9,372.57,371.9,372.37,11788.0,361.4228,362.0739,361.4228,361.8796,11788.0
2023-06-06 15:00:00,372.43,372.56,372.28,372.3,8457.0,361.9379,362.0642,361.7921,361.8116,8457.0
2023-06-06 15:05:00,372.37,372.57,372.37,372.44,7123.0,361.8796,362.0739,361.8796,361.9476,7123.0
2023-06-06 15:10:00,372.47,372.52,372.28,372.45,9329.0,361.9768,362.0254,361.7921,361.9573,9329.0
2023-06-06 15:15:00,372.5,373.0,372.5,372.94,7728.0,362.0059,362.4918,362.0059,362.4335,7728.0
2023-06-06 15:20:00,373.0,373.22,372.79,373.18,8777.0,362.4918,362.7056,362.2877,362.6668,8777.0
2023-06-06 15:25:00,373.19,373.54,372.53,373.34,17598.0,362.6765,363.0166,362.0351,362.8223,17598.0
2023-06-06 15:30:00,373.35,373.39,372.78,372.81,10581.0,362.832,362.8708,362.278,362.3072,10581.0
2023-06-06 15:35:00,372.8,373.25,372.69,373.03,14461.0,362.2975,362.7348,362.1906,362.521,14461.0
2023-06-06 15:40:00,372.9,373.29,372.53,373.24,19638.0,362.3947,362.7737,362.0351,362.7251,19638.0
2023-06-06 15:45:00,373.15,373.57,373.01,373.4,20077.0,362.6376,363.0458,362.5016,362.8806,20077.0
2023-06-06 15:50:00,373.45,374.14,373.45,374.14,33087.0,362.9292,363.5997,362.9292,363.5997,33087.0
2023-06-06 15:55:00,374.14,374.46,373.56,373.63,91541.0,363.5997,363.9107,363.0361,363.1041,91541.0
2023-06-07 09:30:00,373.98,373.98,370.71,370.99,42763.0,363.4442,363.4442,360.2663,360.5385,42763.0
2023-06-07 09:35:00,370.68,373.02,370.08,372.94,15317.0,360.2372,362.5113,359.6541,362.4335,15317.0
2023-06-07 09:40:00,372.8,374.5,372.21,374.5,14016.0,362.2975,363.9496,361.7241,363.9496,14016.0
2023-06-07 09:45:00,373.92,373.92,372.95,373.12,6609.0,363.3859,363.3859,362.4432,362.6085,6609.0
2023-06-07 09:50:00,373.08,374.53,373.08,374.48,15769.0,362.5696,363.9787,362.5696,363.9301,15769.0
2023-06-07 09:55:00,374.64,376.57,374.62,376.14,15950.0,364.0856,365.9613,364.0662,365.5434,15950.0
2023-06-07 10:00:00,375.92,376.67,375.3,376.29,15727.0,365.3296,366.0584,364.727,365.6891,15727.0
2023-06-07 10:05:00,376.16,376.71,376.01,376.71,7202.0,365.5628,366.0973,365.417,366.0973,7202.0
2023-06-07 10:10:00,376.75,377.35,376.6,376.92,7837.0,366.1362,366.7193,365.9904,366.3014,7837.0
2023-06-07 10:15:00,376.84,377.84,376.68,377.27,6405.0,366.2237,367.1955,366.0682,366.6415,6405.0
2023-06-07 10:20:00,376.94,377.76,376.81,377.48,11742.0,366.3208,367.1177,366.1945,366.8456,11742.0
2023-06-07 10:25:00,377.36,377.94,377.06,377.53,16456.0,366.729,367.2927,366.4375,366.8942,16456.0
2023-06-07 10:30:00,377.43,377.89,377.17,377.56,9732.0,366.797,367.2441,366.5444,366.9234,9732.0
2023-06-07 10:35:00,377.45,377.65,376.42,376.61,16287.0,366.8165,367.0108,365.8155,366.0001,16287.0
2023-06-07 10:40:00,376.47,376.63,375.71,375.79,7471.0,365.8641,366.0196,365.1255,365.2032,7471.0
2023-06-07 10:45:00,375.8,376.61,375.53,376.11,8222.0,365.213,366.0001,364.9506,365.5142,8222.0
2023-06-07 10:50:00,375.74,376.34,375.52,376.34,5990.0,365.1546,365.7377,364.9408,365.7377,5990.0
2023-06-07 10:55:00,376.51,377.16,376.22,377.16,12708.0,365.9029,366.5346,365.6211,366.5346,12708.0
2023-06-07 11:00:00,377.17,377.72,377.02,377.66,5990.0,366.5444,367.0789,366.3986,367.0206,5990.0
2023-06-07 11:05:00,377.66,377.84,377.14,377.31,8894.0,367.0206,367.1955,366.5152,366.6804,8894.0
2023-06-07 11:10:00,377.38,378.0,377.38,377.75,6843.0,366.7484,367.351,366.7484,367.108,6843.0
2023-06-07 11:15:00,377.76,378.4,377.66,378.33,10341.0,367.1177,367.7397,367.0206,367.6717,10341.0
2023-06-07 11:20:00,378.24,378.6,378.12,378.57,6680.0,367.5842,367.9341,367.4676,367.9049,6680.0
2023-06-07 11:25:00,378.56,379.0,378.47,378.68,6083.0,367.8952,368.3228,367.8077,368.0118,6083.0
2023-06-07 11:30:00,378.75,379.43,378.66,379.29,18737.0,368.0798,368.7407,367.9924,368.6046,18737.0
2023-06-07 11:35:00,379.19,380.17,379.17,380.04,12267.0,368.5074,369.4598,368.488,369.3335,12267.0
2023-06-07 11:40:00,380.12,380.77,379.8,380.64,17629.0,369.4112,370.0429,369.1003,369.9166,17629.0
2023-06-07 11:45:00,380.56,380.96,380.31,380.88,7272.0,369.8389,370.2276,369.5959,370.1498,7272.0
2023-06-07 11:50:00,380.95,381.32,380.4,381.1,16078.0,370.2179,370.5774,369.6834,370.3636,16078.0
2023-06-07 11:55:00,381.02,381.27,379.93,380.23,32495.0,370.2859,370.5289,369.2266,369.5181,32495.0
2023-06-07 12:00:00,380.23,381.5,379.98,380.9,17208.0,369.5181,370.7524,369.2752,370.1693,17208.0
2023-06-07 12:05:00,381.06,381.35,380.82,381.18,9648.0,370.3248,370.6066,370.0915,370.4414,9648.0
2023-06-07 12:10:00,381.09,381.96,381.09,381.96,10039.0,370.3539,371.1994,370.3539,371.1994,10039.0
2023-06-07 12:15:00,381.98,382.65,381.81,382.46,21264.0,371.2188,371.87,371.0536,371.6853,21264.0
2023-06-07 12:20:00,382.37,382.85,382.18,382.73,15841.0,371.5979,372.0643,371.4132,371.9477,15841.0
2023-06-07 12:25:00,382.68,382.96,382.36,382.91,14913.0,371.8991,372.1712,371.5881,372.1226,14913.0
2023-06-07 12:30:00,382.88,383.64,382.71,383.51,20779.0,372.0935,372.8321,371.9283,372.7057,20779.0
2023-06-07 12:35:00,383.38,383.94,383.37,383.55,19060.0,372.5794,373.1236,372.5697,372.7446,19060.0
2023-06-07 12:40:00,383.44,383.67,383.18,383.37,10092.0,372.6377,372.8612,372.385,372.5697,10092.0
2023-06-07 12:45:00,383.35,383.56,383.12,383.36,14429.0,372.5503,372.7543,372.3267,372.56,14429.0
2023-06-07 12:50:00,383.31,383.52,382.29,382.42,14931.0,372.5114,372.7155,371.5201,371.6465,14931.0
2023-06-07 12:55:00,382.34,382.7,382.03,382.67,13640.0,371.5687,371.9186,371.2674,371.8894,13640.0
2023-06-07 13:00:00,382.71,382.87,382.35,382.63,17015.0,371.9283,372.0838,371.5784,371.8505,17015.0
2023-06-07 13:05:00,382.61,383.59,382.43,383.59,10415.0,371.8311,372.7835,371.6562,372.7835,10415.0
2023-06-07 13:10:00,383.49,383.58,382.87,382.87,10912.0,372.6863,372.7738,372.0838,372.0838,10912.0
2023-06-07 13:15:00,382.78,383.0,382.56,382.56,11983.0,371.9963,372.2101,371.7825,371.7825,11983.0
2023-06-07 13:20:00,382.6,382.94,382.4,382.41,12644.0,371.8214,372.1518,371.627,371.6367,12644.0
2023-06-07 13:25:00,382.5,383.74,382.5,383.46,9764.0,371.7242,372.9293,371.7242,372.6572,9764.0
2023-06-07 13:30:00,383.31,383.49,382.59,382.89,9599.0,372.5114,372.6863,371.8117,372.1032,9599.0
2023-06-07 13:35:00,382.91,383.13,382.63,383.05,13989.0,372.1226,372.3365,371.8505,372.2587,13989.0
2023-06-07 13:40:00,383.03,383.17,382.94,382.97,5022.0,372.2393,372.3753,372.1518,372.181,5022.0
2023-06-07 13:45:00,382.97,382.97,381.89,381.95,13976.0,372.181,372.181,371.1314,371.1897,13976.0
2023-06-07 13:50:00,381.94,381.95,381.37,381.66,7096.0,371.18,371.1897,370.626,370.9079,7096.0
2023-06-07 13:55:00,381.75,381.98,381.53,381.62,6165.0,370.9953,371.2188,370.7815,370.869,6165.0
2023-06-07 14:00:00,381.66,381.9,381.44,381.57,5313.0,370.9079,371.1411,370.6941,370.8204,5313.0
2023-06-07 14:05:00,381.51,381.76,381.19,381.23,8584.0,370.7621,371.005,370.4511,370.49,8584.0
2023-06-07 14:10:00,381.18,381.27,380.77,381.11,14356.0,370.4414,370.5289,370.0429,370.3734,14356.0
2023-06-07 14:15:00,381.06,381.37,380.76,381.34,4447.0,370.3248,370.626,370.0332,370.5969,4447.0
2023-06-07 14:20:00,381.37,381.79,381.36,381.79,9775.0,370.626,371.0342,370.6163,371.0342,9775.0
2023-06-07 14:25:00,381.78,381.78,381.32,381.41,3307.0,371.0245,371.0245,370.5774,370.6649,3307.0
2023-06-07 14:30:00,381.4,381.47,381.08,381.31,7431.0,370.6552,370.7232,370.3442,370.5677,7431.0
2023-06-07 14:35:00,381.26,381.26,380.65,380.65,6098.0,370.5191,370.5191,369.9263,369.9263,6098.0
2023-06-07 14:40:00,380.64,380.64,380.24,380.44,7212.0,369.9166,369.9166,369.5279,369.7222,7212.0
2023-06-07 14:45:00,380.38,380.44,380.16,380.36,5595.0,369.6639,369.7222,369.4501,369.6445,5595.0
2023-06-07 14:50:00,380.18,381.14,380.16,381.08,7010.0,369.4696,370.4025,369.4501,370.3442,7010.0
2023-06-07 14:55:00,381.1,381.14,380.88,381.0,5390.0,370.3636,370.4025,370.1498,370.2665,5390.0
2023-06-07 15:00:00,381.05,381.42,381.05,381.18,7236.0,370.315,370.6746,370.315,370.4414,7236.0
2023-06-07 15:05:00,381.24,381.38,380.95,381.03,4254.0,370.4997,370.6358,370.2179,370.2956,4254.0
2023-06-07 15:10:00,380.97,381.21,380.71,381.02,5944.0,370.2373,370.4705,369.9846,370.2859,5944.0
2023-06-07 15:15:00,381.16,381.63,381.16,381.63,5821.0,370.4219,370.8787,370.4219,370.8787,5821.0
2023-06-07 15:20:00,381.57,382.06,381.49,381.98,13733.0,370.8204,371.2966,370.7427,371.2188,13733.0
2023-06-07 15:25:00,381.88,382.41,381.84,382.34,7638.0,371.1217,371.6367,371.0828,371.5687,7638.0
2023-06-07 15:30:00,382.34,382.49,382.08,382.14,8948.0,371.5687,371.7145,371.316,371.3743,8948.0
2023-06-07 15:35:00,382.18,382.44,382.11,382.26,13409.0,371.4132,371.6659,371.3452,371.491,13409.0
2023-06-07 15:40:00,382.25,382.34,382.0,382.16,17766.0,371.4812,371.5687,371.2383,371.3938,17766.0
2023-06-07 15:45:00,382.27,382.58,382.2,382.53,15753.0,371.5007,371.8019,371.4327,371.7534,15753.0
2023-06-07 15:50:00,382.61,382.64,381.92,382.0,25491.0,371.8311,371.8603,371.1605,371.2383,25491.0
2023-06-07 15:55:00,381.94,382.22,381.6,381.73,73487.0,371.18,371.4521,370.8496,370.9759,73487.0
2023-06-08 09:30:00,381.77,384.0,381.77,383.44,36200.0,371.0148,373.1819,371.0148,372.6377,36200.0
2023-06-08 09:35:00,383.72,383.99,381.81,381.99,11798.0,372.9098,373.1722,371.0536,371.2286,11798.0
2023-06-08 09:40:00,382.02,382.84,381.1,382.26,14438.0,371.2577,372.0546,370.3636,371.491,14438.0
2023-06-08 09:45:00,382.93,382.98,380.11,380.58,22422.0,372.1421,372.1907,369.4015,369.8583,22422.0
2023-06-08 09:50:00,380.33,380.99,379.59,379.98,24502.0,369.6153,370.2567,368.8962,369.2752,24502.0
2023-06-08 09:55:00,380.13,380.51,379.25,380.35,20942.0,369.421,369.7903,368.5658,369.6348,20942.0
2023-06-08 10:00:00,380.34,381.16,380.24,380.24,7168.0,369.6251,370.4219,369.5279,369.5279,7168.0
2023-06-08 10:05:00,380.2,380.79,379.74,379.94,7614.0,369.489,370.0624,369.042,369.2363,7614.0
2023-06-08 10:10:00,380.06,380.07,378.77,379.21,9604.0,369.3529,369.3627,368.0993,368.5269,9604.0
2023-06-08 10:15:00,379.38,379.92,379.26,379.92,7939.0,368.6921,369.2169,368.5755,369.2169,7939.0
2023-06-08 10:20:00,379.74,380.67,379.6,380.21,7694.0,369.042,369.9458,368.9059,369.4987,7694.0
2023-06-08 10:25:00,380.1,380.37,379.57,379.57,7616.0,369.3918,369.6542,368.8767,368.8767,7616.0
2023-06-08 10:30:00,379.48,379.77,379.27,379.41,6708.0,368.7893,369.0711,368.5852,368.7213,6708.0
2023-06-08 10:35:00,379.22,379.35,378.55,378.58,8768.0,368.5366,368.6629,367.8855,367.9146,8768.0
2023-06-08 10:40:00,378.73,379.22,378.73,379.18,6681.0,368.0604,368.5366,368.0604,368.4977,6681.0
2023-06-08 10:45:00,379.18,379.74,378.94,379.53,4844.0,368.4977,369.042,368.2645,368.8379,4844.0
2023-06-08 10:50:00,379.73,379.94,379.45,379.66,4342.0,369.0322,369.2363,368.7601,368.9642,4342.0
2023-06-08 10:55:00,379.6,380.36,379.48,380.31,10557.0,368.9059,369.6445,368.7893,369.5959,10557.0
2023-06-08 11:00:00,380.32,380.49,379.5,379.51,4600.0,369.6056,369.7708,368.8087,368.8184,4600.0
2023-06-08 11:05:00,379.51,379.74,379.46,379.53,9978.0,368.8184,369.042,368.7698,368.8379,9978.0
2023-06-08 11:10:00,379.63,380.35,379.46,379.97,7375.0,368.9351,369.6348,368.7698,369.2655,7375.0
2023-06-08 11:15:00,380.04,380.12,379.63,379.87,6207.0,369.3335,369.4112,368.9351,369.1683,6207.0
2023-06-08 11:20:00,379.82,380.33,379.66,380.14,7295.0,369.1197,369.6153,368.9642,369.4307,7295.0
2023-06-08 11:25:00,380.11,380.11,379.79,380.02,3927.0,369.4015,369.4015,369.0905,369.3141,3927.0
2023-06-08 11:30:00,379.85,379.96,379.39,379.54,7404.0,369.1489,369.2558,368.7018,368.8476,7404.0
2023-06-08 11:35:00,379.57,379.88,379.44,379.8,6877.0,368.8767,369.178,368.7504,369.1003,6877.0
2023-06-08 11:40:00,379.92,380.0,379.48,379.49,5303.0,369.2169,369.2946,368.7893,368.799,5303.0
2023-06-08 11:45:00,379.68,379.94,379.23,379.58,22455.0,368.9836,369.2363,368.5463,368.8865,22455.0
2023-06-08 11:50:00,379.5,379.74,379.18,379.34,10920.0,368.8087,369.042,368.4977,368.6532,10920.0
2023-06-08 11:55:00,379.67,379.73,379.34,379.46,6821.0,368.9739,369.0322,368.6532,368.7698,6821.0
2023-06-08 12:00:00,379.45,379.59,379.28,379.48,9049.0,368.7601,368.8962,368.5949,368.7893,9049.0
2023-06-08 12:05:00,379.56,380.42,379.49,380.12,8519.0,368.867,369.7028,368.799,369.4112,8519.0
2023-06-08 12:10:00,380.15,380.16,379.68,379.89,6402.0,369.4404,369.4501,368.9836,369.1877,6402.0
2023-06-08 12:15:00,379.79,380.11,379.67,380.1,2629.0,369.0905,369.4015,368.9739,369.3918,2629.0
2023-06-08 12:20:00,380.21,380.49,380.03,380.43,4563.0,369.4987,369.7708,369.3238,369.7125,4563.0
2023-06-08 12:25:00,380.36,380.85,380.35,380.74,3962.0,369.6445,370.1207,369.6348,370.0138,3962.0
2023-06-08 12:30:00,380.81,381.36,380.72,380.72,5762.0,370.0818,370.6163,369.9943,369.9943,5762.0
2023-06-08 12:35:00,380.85,380.85,380.44,380.56,4207.0,370.1207,370.1207,369.7222,369.8389,4207.0
2023-06-08 12:40:00,380.47,380.7,380.39,380.44,7747.0,369.7514,369.9749,369.6736,369.7222,7747.0
2023-06-08 12:45:00,380.45,380.62,380.11,380.15,8957.0,369.732,369.8972,369.4015,369.4404,8957.0
2023-06-08 12:50:00,380.14,380.33,380.05,380.12,4977.0,369.4307,369.6153,369.3432,369.4112,4977.0
2023-06-08 12:55:00,380.19,380.66,380.19,380.43,5587.0,369.4793,369.936,369.4793,369.7125,5587.0
2023-06-08 13:00:00,380.28,380.52,380.28,380.44,2877.0,369.5667,369.8,369.5667,369.7222,2877.0
2023-06-08 13:05:00,380.37,380.38,380.09,380.27,3700.0,369.6542,369.6639,369.3821,369.557,3700.0
2023-06-08 13:10:00,380.27,380.31,380.11,380.25,4664.0,369.557,369.5959,369.4015,369.5376,4664.0
2023-06-08 13:15:00,380.25,380.58,380.22,380.36,5001.0,369.5376,369.8583,369.5084,369.6445,5001.0
2023-06-08 13:20:00,380.36,380.5,380.21,380.22,5150.0,369.6445,369.7805,369.4987,369.5084,5150.0
2023-06-08 13:25:00,380.32,380.32,379.99,380.04,1600.0,369.6056,369.6056,369.2849,369.3335,1600.0
2023-06-08 13:30:00,379.94,380.25,379.77,379.77,5275.0,369.2363,369.5376,369.0711,369.0711,5275.0
2023-06-08 13:35:00,379.74,379.92,379.65,379.73,2921.0,369.042,369.2169,368.9545,369.0322,2921.0
2023-06-08 13:40:00,379.73,379.84,379.64,379.84,3537.0,369.0322,369.1391,368.9448,369.1391,3537.0
2023-06-08 13:45:00,379.69,379.88,379.51,379.85,3877.0,368.9934,369.178,368.8184,369.1489,3877.0
2023-06-08 13:50:00,379.88,380.23,379.87,380.04,4469.0,369.178,369.5181,369.1683,369.3335,4469.0
2023-06-08 13:55:00,380.05,380.28,379.98,380.03,7492.0,369.3432,369.5667,369.2752,369.3238,7492.0
2023-06-08 14:00:00,380.04,380.52,379.98,380.38,9238.0,369.3335,369.8,369.2752,369.6639,9238.0
2023-06-08 14:05:00,380.45,380.77,380.33,380.62,8946.0,369.732,370.0429,369.6153,369.8972,8946.0
2023-06-08 14:10:00,380.54,380.55,380.28,380.37,5393.0,369.8194,369.8291,369.5667,369.6542,5393.0
2023-06-08 14:15:00,380.35,380.54,380.31,380.41,2757.0,369.6348,369.8194,369.5959,369.6931,2757.0
2023-06-08 14:20:00,380.52,380.72,380.41,380.68,3392.0,369.8,369.9943,369.6931,369.9555,3392.0
2023-06-08 14:25:00,380.67,381.11,380.57,381.11,4735.0,369.9458,370.3734,369.8486,370.3734,4735.0
2023-06-08 14:30:00,381.12,381.14,380.85,381.09,5104.0,370.3831,370.4025,370.1207,370.3539,5104.0
2023-06-08 14:35:00,381.17,381.49,381.17,381.49,4807.0,370.4317,370.7427,370.4317,370.7427,4807.0
2023-06-08 14:40:00,381.36,381.47,381.25,381.25,4010.0,370.6163,370.7232,370.5094,370.5094,4010.0
2023-06-08 14:45:00,381.31,381.36,381.09,381.09,3318.0,370.5677,370.6163,370.3539,370.3539,3318.0
2023-06-08 14:50:00,381.05,381.55,381.03,381.48,6565.0,370.315,370.801,370.2956,370.7329,6565.0
2023-06-08 14:55:00,381.5,381.52,381.2,381.32,4639.0,370.7524,370.7718,370.4608,370.5774,4639.0
2023-06-08 15:00:00,381.36,381.39,381.14,381.14,5016.0,370.6163,370.6455,370.4025,370.4025,5016.0
2023-06-08 15:05:00,381.18,381.39,381.08,381.18,5536.0,370.4414,370.6455,370.3442,370.4414,5536.0
2023-06-08 15:10:00,381.13,381.16,380.94,380.95,4291.0,370.3928,370.4219,370.2081,370.2179,4291.0
2023-06-08 15:15:00,381.03,381.03,380.62,380.82,5932.0,370.2956,370.2956,369.8972,370.0915,5932.0
2023-06-08 15:20:00,380.81,381.0,380.72,381.0,5041.0,370.0818,370.2665,369.9943,370.2665,5041.0
2023-06-08 15:25:00,380.96,381.15,380.93,381.14,4502.0,370.2276,370.4122,370.1984,370.4025,4502.0
2023-06-08 15:30:00,381.03,381.11,380.69,380.79,6660.0,370.2956,370.3734,369.9652,370.0624,6660.0
2023-06-08 15:35:00,380.79,380.99,380.68,380.78,9873.0,370.0624,370.2567,369.9555,370.0527,9873.0
2023-06-08 15:40:00,380.69,381.03,380.65,381.03,7500.0,369.9652,370.2956,369.9263,370.2956,7500.0
2023-06-08 15:45:00,381.02,381.16,380.76,381.13,11349.0,370.2859,370.4219,370.0332,370.3928,11349.0
2023-06-08 15:50:00,381.2,381.64,381.0,381.0,21269.0,370.4608,370.8884,370.2665,370.2665,21269.0
2023-06-08 15:55:00,380.89,381.02,380.59,380.71,40344.0,370.1596,370.2859,369.868,369.9846,40344.0
2023-06-09 09:30:00,381.73,382.61,381.0,381.0,31157.0,370.9759,371.8311,370.2665,370.2665,31157.0
2023-06-09 09:35:00,381.1,381.73,380.18,381.73,15880.0,370.3636,370.9759,369.4696,370.9759,15880.0
2023-06-09 09:40:00,381.93,383.12,381.93,382.93,15159.0,371.1703,372.3267,371.1703,372.1421,15159.0
2023-06-09 09:45:00,382.76,383.37,381.77,382.34,12815.0,371.9769,372.5697,371.0148,371.5687,12815.0
2023-06-09 09:50:00,382.6,382.9,381.94,382.29,12120.0,371.8214,372.1129,371.18,371.5201,12120.0
2023-06-09 09:55:00,382.42,382.53,381.28,381.65,7865.0,371.6465,371.7534,370.5386,370.8981,7865.0
2023-06-09 10:00:00,381.6,382.49,381.6,382.46,8125.0,370.8496,371.7145,370.8496,371.6853,8125.0
2023-06-09 10:05:00,382.53,382.9,382.38,382.83,14230.0,371.7534,372.1129,371.6076,372.0449,14230.0
2023-06-09 10:10:00,382.83,382.83,381.82,381.99,12213.0,372.0449,372.0449,371.0634,371.2286,12213.0
2023-06-09 10:15:00,382.01,382.27,381.69,382.18,9946.0,371.248,371.5007,370.937,371.4132,9946.0
2023-06-09 10:20:00,382.0,382.04,381.42,381.67,10446.0,371.2383,371.2772,370.6746,370.9176,10446.0
2023-06-09 10:25:00,381.6,382.32,381.47,381.83,23757.0,370.8496,371.5493,370.7232,371.0731,23757.0
2023-06-09 10:30:00,381.94,382.3,381.29,381.29,10844.0,371.18,371.5298,370.5483,370.5483,10844.0
2023-06-09 10:35:00,381.34,381.34,380.6,380.75,9705.0,370.5969,370.5969,369.8777,370.0235,9705.0
2023-06-09 10:40:00,380.75,381.64,380.45,381.32,11458.0,370.0235,370.8884,369.732,370.5774,11458.0
2023-06-09 10:45:00,381.56,382.46,381.48,382.0,9591.0,370.8107,371.6853,370.7329,371.2383,9591.0
2023-06-09 10:50:00,381.82,382.18,381.43,382.06,7199.0,371.0634,371.4132,370.6843,371.2966,7199.0
2023-06-09 10:55:00,382.16,382.79,382.12,382.4,8225.0,371.3938,372.006,371.3549,371.627,8225.0
2023-06-09 11:00:00,382.69,382.69,382.0,382.12,5973.0,371.9088,371.9088,371.2383,371.3549,5973.0
2023-06-09 11:05:00,382.14,382.14,380.81,380.81,10305.0,371.3743,371.3743,370.0818,370.0818,10305.0
2023-06-09 11:10:00,380.77,381.0,379.93,379.93,5974.0,370.0429,370.2665,369.2266,369.2266,5974.0
2023-06-09 11:15:00,379.93,380.25,379.45,379.5,10900.0,369.2266,369.5376,368.7601,368.8087,10900.0
2023-06-09 11:20:00,379.47,379.59,378.55,378.68,8435.0,368.7796,368.8962,367.8855,368.0118,8435.0
2023-06-09 11:25:00,378.68,378.68,377.88,378.4,12076.0,368.0118,368.0118,367.2344,367.7397,12076.0
2023-06-09 11:30:00,378.46,378.46,377.07,377.54,7346.0,367.798,367.798,366.4472,366.9039,7346.0
2023-06-09 11:35:00,377.67,378.39,377.44,378.13,7922.0,367.0303,367.73,366.8067,367.4773,7922.0
2023-06-09 11:40:00,378.25,378.63,378.25,378.62,5857.0,367.5939,367.9632,367.5939,367.9535,5857.0
2023-06-09 11:45:00,378.65,378.82,378.45,378.6,5700.0,367.9827,368.1479,367.7883,367.9341,5700.0
2023-06-09 11:50:00,378.49,378.5,378.09,378.24,5191.0,367.8272,367.8369,367.4384,367.5842,5191.0
2023-06-09 11:55:00,378.07,378.17,377.77,377.99,6400.0,367.419,367.5162,367.1275,367.3413,6400.0
2023-06-09 12:00:00,377.98,378.64,377.69,378.4,6941.0,367.3315,367.9729,367.0497,367.7397,6941.0
2023-06-09 12:05:00,378.66,378.71,377.87,377.96,7559.0,367.9924,368.041,367.2246,367.3121,7559.0
2023-06-09 12:10:00,377.99,378.26,377.88,378.16,6435.0,367.3413,367.6036,367.2344,367.5065,6435.0
2023-06-09 12:15:00,378.06,378.24,378.01,378.15,5250.0,367.4093,367.5842,367.3607,367.4967,5250.0
2023-06-09 12:20:00,378.16,378.16,377.8,377.96,4398.0,367.5065,367.5065,367.1566,367.3121,4398.0
2023-06-09 12:25:00,377.92,377.92,377.4,377.75,10790.0,367.2732,367.2732,366.7679,367.108,10790.0
2023-06-09 12:30:00,377.81,378.4,377.81,378.25,4092.0,367.1663,367.7397,367.1663,367.5939,4092.0
2023-06-09 12:35:00,378.3,378.3,377.61,377.79,5187.0,367.6425,367.6425,366.972,367.1469,5187.0
2023-06-09 12:40:00,377.91,378.2,377.82,378.13,3813.0,367.2635,367.5453,367.176,367.4773,3813.0
2023-06-09 12:45:00,378.21,378.73,378.21,378.73,4194.0,367.5551,368.0604,367.5551,368.0604,4194.0
2023-06-09 12:50:00,378.73,379.09,378.64,378.98,7784.0,368.0604,368.4103,367.9729,368.3034,7784.0
2023-06-09 12:55:00,378.82,378.89,378.4,378.86,3727.0,368.1479,368.2159,367.7397,368.1867,3727.0
2023-06-09 13:00:00,378.96,379.71,378.82,379.71,6876.0,368.2839,369.0128,368.1479,369.0128,6876.0
2023-06-09 13:05:00,379.71,380.12,379.5,380.12,11848.0,369.0128,369.4112,368.8087,369.4112,11848.0
2023-06-09 13:10:00,380.16,380.32,379.92,379.93,13846.0,369.4501,369.6056,369.2169,369.2266,13846.0
2023-06-09 13:15:00,380.05,380.07,379.41,379.56,3129.0,369.3432,369.3627,368.7213,368.867,3129.0
2023-06-09 13:20:00,379.4,379.58,379.14,379.14,1867.0,368.7115,368.8865,368.4589,368.4589,1867.0
2023-06-09 13:25:00,379.11,379.19,379.02,379.14,4758.0,368.4297,368.5074,368.3422,368.4589,4758.0
2023-06-09 13:30:00,379.03,379.27,378.96,379.09,4470.0,368.352,368.5852,368.2839,368.4103,4470.0
2023-06-09 13:35:00,379.08,379.18,378.8,378.89,2100.0,368.4005,368.4977,368.1284,368.2159,2100.0
2023-06-09 13:40:00,378.96,379.41,378.88,379.36,4815.0,368.2839,368.7213,368.2062,368.6727,4815.0
2023-06-09 13:45:00,379.41,379.96,379.41,379.77,6930.0,368.7213,369.2558,368.7213,369.0711,6930.0
2023-06-09 13:50:00,379.85,379.94,379.44,379.47,6999.0,369.1489,369.2363,368.7504,368.7796,6999.0
2023-06-09 13:55:00,379.49,379.55,379.17,379.5,6399.0,368.799,368.8573,368.488,368.8087,6399.0
2023-06-09 14:00:00,379.42,379.42,379.05,379.05,2719.0,368.731,368.731,368.3714,368.3714,2719.0
2023-06-09 14:05:00,379.08,379.23,379.02,379.21,2813.0,368.4005,368.5463,368.3422,368.5269,2813.0
2023-06-09 14:10:00,379.17,379.48,379.16,379.46,5316.0,368.488,368.7893,368.4783,368.7698,5316.0
2023-06-09 14:15:00,379.46,379.77,379.17,379.62,4619.0,368.7698,369.0711,368.488,368.9253,4619.0
2023-06-09 14:20:00,379.49,380.22,379.49,380.2,8274.0,368.799,369.5084,368.799,369.489,8274.0
2023-06-09 14:25:00,380.16,380.25,379.64,379.82,7918.0,369.4501,369.5376,368.9448,369.1197,7918.0
2023-06-09 14:30:00,379.71,379.82,379.45,379.49,7061.0,369.0128,369.1197,368.7601,368.799,7061.0
2023-06-09 14:35:00,379.52,379.59,379.23,379.23,2402.0,368.8282,368.8962,368.5463,368.5463,2402.0
2023-06-09 14:40:00,379.19,379.61,379.18,379.54,6142.0,368.5074,368.9156,368.4977,368.8476,6142.0
2023-06-09 14:45:00,379.45,379.57,379.25,379.29,3063.0,368.7601,368.8767,368.5658,368.6046,3063.0
2023-06-09 14:50:00,379.25,379.35,379.08,379.12,4239.0,368.5658,368.6629,368.4005,368.4394,4239.0
2023-06-09 14:55:00,379.17,379.63,378.92,379.51,8491.0,368.488,368.9351,368.2451,368.8184,8491.0
2023-06-09 15:00:00,379.53,379.8,379.37,379.63,11699.0,368.8379,369.1003,368.6824,368.9351,11699.0
2023-06-09 15:05:00,379.65,379.65,379.0,379.04,5741.0,368.9545,368.9545,368.3228,368.3617,5741.0
2023-06-09 15:10:00,378.98,379.16,378.83,379.05,3992.0,368.3034,368.4783,368.1576,368.3714,3992.0
2023-06-09 15:15:00,379.13,379.28,378.87,379.21,3496.0,368.4491,368.5949,368.1965,368.5269,3496.0
2023-06-09 15:20:00,379.33,379.43,379.16,379.36,4895.0,368.6435,368.7407,368.4783,368.6727,4895.0
2023-06-09 15:25:00,379.29,379.36,379.01,379.06,6198.0,368.6046,368.6727,368.3325,368.3811,6198.0
2023-06-09 15:30:00,379.07,379.5,378.88,379.38,10764.0,368.3908,368.8087,368.2062,368.6921,10764.0
2023-06-09 15:35:00,379.4,379.59,378.97,379.32,10516.0,368.7115,368.8962,368.2936,368.6338,10516.0
2023-06-09 15:40:00,379.38,379.46,379.03,379.03,7094.0,368.6921,368.7698,368.352,368.352,7094.0
2023-06-09 15:45:00,379.06,379.37,379.0,379.09,15180.0,368.3811,368.6824,368.3228,368.4103,15180.0
2023-06-09 15:50:00,378.99,379.35,378.99,379.03,13898.0,368.3131,368.6629,368.3131,368.352,13898.0
2023-06-09 15:55:00,379.02,379.19,378.73,378.87,44456.0,368.3422,368.5074,368.0604,368.1965,44456.0
2023-06-12 09:30:00,378.67,382.36,377.98,382.32,33470.0,368.0021,371.5881,367.3315,371.5493,33470.0
2023-06-12 09:35:00,382.38,382.96,379.83,380.99,18566.0,371.6076,372.1712,369.1294,370.2567,18566.0
2023-06-12 09:40:00,381.24,383.49,381.03,382.51,29014.0,370.4997,372.6863,370.2956,371.7339,29014.0
2023-06-12 09:45:00,382.29,383.0,381.43,382.5,11909.0,371.5201,372.2101,370.6843,371.7242,11909.0
2023-06-12 09:50:00,382.43,385.07,382.25,384.72,37692.0,371.6562,374.2218,371.4812,373.8817,37692.0
2023-06-12 09:55:00,385.0,385.86,384.24,385.35,13934.0,374.1538,374.9895,373.4152,374.4939,13934.0
2023-06-12 10:00:00,385.44,385.44,383.93,384.32,11184.0,374.5814,374.5814,373.1139,373.4929,11184.0
2023-06-12 10:05:00,384.24,384.36,383.74,384.35,8316.0,373.4152,373.5318,372.9293,373.5221,8316.0
2023-06-12 10:10:00,384.36,386.29,384.07,386.21,12394.0,373.5318,375.4074,373.25,375.3297,12394.0
2023-06-12 10:15:00,386.21,386.83,385.66,386.56,22600.0,375.3297,375.9322,374.7952,375.6698,22600.0
2023-06-12 10:20:00,386.47,386.56,384.85,385.02,10442.0,375.5824,375.6698,374.008,374.1732,10442.0
2023-06-12 10:25:00,384.9,384.97,384.07,384.25,7863.0,374.0566,374.1246,373.25,373.4249,7863.0
2023-06-12 10:30:00,384.16,384.19,383.14,383.15,9664.0,373.3374,373.3666,372.3462,372.3559,9664.0
2023-06-12 10:35:00,383.0,384.51,383.0,384.51,14707.0,372.2101,373.6776,372.2101,373.6776,14707.0
2023-06-12 10:40:00,384.51,385.21,384.41,385.0,13794.0,373.6776,374.3579,373.5804,374.1538,13794.0
2023-06-12 10:45:00,384.89,384.89,383.78,383.78,5369.0,374.0469,374.0469,372.9681,372.9681,5369.0
2023-06-12 10:50:00,384.05,384.29,383.8,384.06,8653.0,373.2305,373.4638,372.9876,373.2403,8653.0
2023-06-12 10:55:00,384.02,385.82,384.0,385.59,12001.0,373.2014,374.9507,373.1819,374.7271,12001.0
2023-06-12 11:00:00,385.63,386.06,385.25,385.32,8333.0,374.766,375.1839,374.3967,374.4648,8333.0
2023-06-12 11:05:00,385.32,385.52,384.85,385.24,11234.0,374.4648,374.6591,374.008,374.387,11234.0
2023-06-12 11:10:00,385.14,385.35,385.05,385.16,4220.0,374.2898,374.4939,374.2024,374.3093,4220.0
2023-06-12 11:15:00,385.2,385.44,384.93,384.94,6624.0,374.3481,374.5814,374.0857,374.0955,6624.0
2023-06-12 11:20:00,385.11,385.41,384.56,385.26,6064.0,374.2607,374.5522,373.7262,374.4064,6064.0
2023-06-12 11:25:00,385.23,385.45,385.01,385.07,5000.0,374.3773,374.5911,374.1635,374.2218,5000.0
2023-06-12 11:30:00,385.13,385.17,384.65,384.99,7716.0,374.2801,374.319,373.8136,374.1441,7716.0
2023-06-12 11:35:00,385.09,385.57,384.69,384.87,5153.0,374.2412,374.7077,373.8525,374.0274,5153.0
2023-06-12 11:40:00,384.79,385.28,384.79,385.12,4822.0,373.9497,374.4259,373.9497,374.2704,4822.0
2023-06-12 11:45:00,385.1,385.2,384.88,384.99,3527.0,374.251,374.3481,374.0371,374.1441,3527.0
2023-06-12 11:50:00,385.07,385.28,384.8,384.86,5083.0,374.2218,374.4259,373.9594,374.0177,5083.0
2023-06-12 11:55:00,385.18,385.4,385.06,385.4,3100.0,374.3287,374.5425,374.2121,374.5425,3100.0
2023-06-12 12:00:00,385.48,386.64,385.43,385.92,17037.0,374.6202,375.7476,374.5717,375.0479,17037.0
2023-06-12 12:05:00,385.96,386.09,385.69,386.09,4448.0,375.0867,375.2131,374.8243,375.2131,4448.0
2023-06-12 12:10:00,386.11,386.26,385.74,385.74,4700.0,375.2325,375.3783,374.8729,374.8729,4700.0
2023-06-12 12:15:00,385.77,386.05,385.58,385.73,4064.0,374.9021,375.1742,374.7174,374.8632,4064.0
2023-06-12 12:20:00,385.69,385.89,385.5,385.5,2101.0,374.8243,375.0187,374.6397,374.6397,2101.0
2023-06-12 12:25:00,385.5,385.6,385.27,385.49,4182.0,374.6397,374.7369,374.4162,374.63,4182.0
2023-06-12 12:30:00,385.54,385.72,385.45,385.54,3181.0,374.6786,374.8535,374.5911,374.6786,3181.0
2023-06-12 12:35:00,385.58,386.54,385.57,386.46,9131.0,374.7174,375.6504,374.7077,375.5726,9131.0
2023-06-12 12:40:00,386.37,386.51,386.02,386.02,16422.0,375.4852,375.6212,375.145,375.145,16422.0
2023-06-12 12:45:00,386.02,386.07,385.52,385.58,6705.0,375.145,375.1936,374.6591,374.7174,6705.0
2023-06-12 12:50:00,385.61,385.7,385.52,385.67,3902.0,374.7466,374.834,374.6591,374.8049,3902.0
2023-06-12 12:55:00,385.68,386.06,385.45,385.65,25090.0,374.8146,375.1839,374.5911,374.7855,25090.0
2023-06-12 13:00:00,385.8,385.93,385.32,385.48,17742.0,374.9312,375.0576,374.4648,374.6202,17742.0
2023-06-12 13:05:00,385.28,385.54,385.02,385.29,5160.0,374.4259,374.6786,374.1732,374.4356,5160.0
2023-06-12 13:10:00,385.36,385.84,385.34,385.62,12799.0,374.5036,374.9701,374.4842,374.7563,12799.0
2023-06-12 13:15:00,385.63,385.66,385.21,385.66,5157.0,374.766,374.7952,374.3579,374.7952,5157.0
2023-06-12 13:20:00,385.77,385.85,385.53,385.53,2456.0,374.9021,374.9798,374.6688,374.6688,2456.0
2023-06-12 13:25:00,385.59,385.81,385.35,385.38,4842.0,374.7271,374.9409,374.4939,374.5231,4842.0
2023-06-12 13:30:00,385.38,385.39,385.02,385.13,2750.0,374.5231,374.5328,374.1732,374.2801,2750.0
2023-06-12 13:35:00,385.22,385.31,385.0,385.0,3045.0,374.3676,374.455,374.1538,374.1538,3045.0
2023-06-12 13:40:00,384.96,385.54,384.96,385.49,5599.0,374.1149,374.6786,374.1149,374.63,5599.0
2023-06-12 13:45:00,385.45,385.88,385.45,385.73,4013.0,374.5911,375.009,374.5911,374.8632,4013.0
2023-06-12 13:50:00,385.86,385.94,385.61,385.88,2482.0,374.9895,375.0673,374.7466,375.009,2482.0
2023-06-12 13:55:00,385.93,386.0,385.59,385.63,3502.0,375.0576,375.1256,374.7271,374.766,3502.0
2023-06-12 14:00:00,385.71,385.92,385.6,385.67,4556.0,374.8438,375.0479,374.7369,374.8049,4556.0
2023-06-12 14:05:00,385.67,386.15,385.63,386.09,7976.0,374.8049,375.2714,374.766,375.2131,7976.0
2023-06-12 14:10:00,386.09,386.24,385.94,385.94,6066.0,375.2131,375.3588,375.0673,375.0673,6066.0
2023-06-12 14:15:00,386.05,386.41,386.05,386.39,6617.0,375.1742,375.524,375.1742,375.5046,6617.0
2023-06-12 14:20:00,386.38,386.52,386.12,386.46,15617.0,375.4949,375.6309,375.2422,375.5726,15617.0
2023-06-12 14:25:00,386.54,386.56,385.61,385.66,5563.0,375.6504,375.6698,374.7466,374.7952,5563.0
2023-06-12 14:30:00,385.72,385.98,385.66,385.81,4038.0,374.8535,375.1062,374.7952,374.9409,4038.0
2023-06-12 14:35:00,385.8,385.88,385.37,385.53,7528.0,374.9312,375.009,374.5133,374.6688,7528.0
2023-06-12 14:40:00,385.53,385.66,385.27,385.27,6193.0,374.6688,374.7952,374.4162,374.4162,6193.0
2023-06-12 14:45:00,385.26,385.63,385.21,385.61,5043.0,374.4064,374.766,374.3579,374.7466,5043.0
2023-06-12 14:50:00,385.62,385.96,385.41,385.76,6095.0,374.7563,375.0867,374.5522,374.8924,6095.0
2023-06-12 14:55:00,385.75,386.05,385.58,385.99,4961.0,374.8826,375.1742,374.7174,375.1159,4961.0
2023-06-12 15:00:00,386.03,386.55,385.99,386.31,5156.0,375.1548,375.6601,375.1159,375.4269,5156.0
2023-06-12 15:05:00,386.33,386.38,385.95,386.15,5057.0,375.4463,375.4949,375.077,375.2714,5057.0
2023-06-12 15:10:00,386.03,386.51,385.9,386.38,7042.0,375.1548,375.6212,375.0284,375.4949,7042.0
2023-06-12 15:15:00,386.61,386.89,386.42,386.51,14878.0,375.7184,375.9905,375.5338,375.6212,14878.0
2023-06-12 15:20:00,386.42,386.46,386.08,386.38,4404.0,375.5338,375.5726,375.2033,375.4949,4404.0
2023-06-12 15:25:00,386.39,386.96,386.39,386.56,14673.0,375.5046,376.0586,375.5046,375.6698,14673.0
2023-06-12 15:30:00,386.66,387.05,386.41,387.05,14270.0,375.767,376.146,375.524,376.146,14270.0
2023-06-12 15:35:00,386.99,387.32,386.87,387.28,6237.0,376.0877,376.4084,375.9711,376.3695,6237.0
2023-06-12 15:40:00,387.25,388.07,387.25,387.72,27630.0,376.3404,377.1373,376.3404,376.7971,27630.0
2023-06-12 15:45:00,387.71,387.81,387.06,387.17,14115.0,376.7874,376.8846,376.1557,376.2626,14115.0
2023-06-12 15:50:00,387.24,387.42,386.68,387.11,20854.0,376.3307,376.5056,375.7864,376.2043,20854.0
2023-06-12 15:55:00,387.09,387.24,386.6,387.19,51065.0,376.1849,376.3307,375.7087,376.2821,51065.0
2023-06-13 09:30:00,389.82,393.3,389.2,393.29,64055.0,378.838,382.2199,378.2354,382.2102,64055.0
2023-06-13 09:35:00,393.13,393.82,392.19,393.73,47568.0,382.0547,382.7253,381.1412,382.6378,47568.0
2023-06-13 09:40:00,393.64,395.23,392.7,395.16,36030.0,382.5504,384.0956,381.6368,384.0275,36030.0
2023-06-13 09:45:00,395.15,396.63,395.0,396.28,39314.0,384.0178,385.4561,383.872,385.116,39314.0
2023-06-13 09:50:00,396.3,397.73,396.25,397.71,49646.0,385.1354,386.5251,385.0868,386.5057,49646.0
2023-06-13 09:55:00,397.67,397.94,395.96,396.16,28563.0,386.4668,386.7292,384.805,384.9994,28563.0
2023-06-13 10:00:00,396.32,396.62,395.15,396.62,18413.0,385.1549,385.4464,384.0178,385.4464,18413.0
2023-06-13 10:05:00,396.74,397.08,396.52,396.83,14442.0,385.563,385.8935,385.3492,385.6505,14442.0
2023-06-13 10:10:00,396.76,398.16,396.62,398.15,27663.0,385.5825,386.943,385.4464,386.9333,27663.0
2023-06-13 10:15:00,398.21,398.44,396.79,397.23,27456.0,386.9916,387.2151,385.6116,386.0392,27456.0
2023-06-13 10:20:00,397.02,398.49,396.52,398.33,19884.0,385.8351,387.2637,385.3492,387.1082,19884.0
2023-06-13 10:25:00,398.34,398.93,397.92,398.93,11972.0,387.118,387.6913,386.7098,387.6913,11972.0
2023-06-13 10:30:00,398.94,399.41,398.0,398.93,65749.0,387.7011,388.1578,386.7875,387.6913,65749.0
2023-06-13 10:35:00,398.81,400.55,398.75,400.39,49175.0,387.5747,389.2657,387.5164,389.1102,49175.0
2023-06-13 10:40:00,400.55,400.79,399.33,399.81,20117.0,389.2657,389.4989,388.0801,388.5465,20117.0
2023-06-13 10:45:00,399.67,400.01,398.73,398.94,13429.0,388.4105,388.7409,387.497,387.7011,13429.0
2023-06-13 10:50:00,398.73,398.76,397.65,397.93,10863.0,387.497,387.5261,386.4474,386.7195,10863.0
2023-06-13 10:55:00,397.93,398.74,397.6,398.36,17753.0,386.7195,387.5067,386.3988,387.1374,17753.0
2023-06-13 11:00:00,398.32,398.58,397.87,398.16,4274.0,387.0985,387.3512,386.6612,386.943,4274.0
2023-06-13 11:05:00,398.06,398.06,397.5,397.59,4129.0,386.8458,386.8458,386.3016,386.3891,4129.0
2023-06-13 11:10:00,397.7,398.09,397.54,397.98,7769.0,386.496,386.875,386.3405,386.7681,7769.0
2023-06-13 11:15:00,398.12,398.38,398.0,398.19,8510.0,386.9042,387.1568,386.7875,386.9722,8510.0
2023-06-13 11:20:00,398.25,398.74,397.88,398.05,14465.0,387.0305,387.5067,386.6709,386.8361,14465.0
2023-06-13 11:25:00,398.09,398.22,396.97,397.23,12639.0,386.875,387.0013,385.7865,386.0392,12639.0
2023-06-13 11:30:00,397.29,397.47,396.5,396.99,10357.0,386.0975,386.2725,385.3298,385.806,10357.0
2023-06-13 11:35:00,397.12,397.16,395.73,395.85,14903.0,385.9323,385.9712,384.5815,384.6981,14903.0
2023-06-13 11:40:00,395.71,396.83,395.71,396.44,17162.0,384.562,385.6505,384.562,385.2715,17162.0
2023-06-13 11:45:00,396.5,397.08,396.48,397.06,8813.0,385.3298,385.8935,385.3104,385.874,8813.0
2023-06-13 11:50:00,397.16,397.92,396.98,397.73,7975.0,385.9712,386.7098,385.7963,386.5251,7975.0
2023-06-13 11:55:00,397.73,397.92,397.23,397.29,6749.0,386.5251,386.7098,386.0392,386.0975,6749.0
2023-06-13 12:00:00,397.17,397.21,396.82,397.19,5087.0,385.9809,386.0198,385.6408,386.0004,5087.0
2023-06-13 12:05:00,397.32,397.41,396.89,396.99,5302.0,386.1267,386.2142,385.7088,385.806,5302.0
2023-06-13 12:10:00,396.92,397.31,396.92,397.05,8797.0,385.738,386.117,385.738,385.8643,8797.0
2023-06-13 12:15:00,396.99,397.67,396.97,397.66,12439.0,385.806,386.4668,385.7865,386.4571,12439.0
2023-06-13 12:20:00,397.78,398.86,397.68,398.67,17279.0,386.5737,387.6233,386.4765,387.4387,17279.0
2023-06-13 12:25:00,398.8,399.34,398.52,399.34,11086.0,387.565,388.0898,387.2929,388.0898,11086.0
2023-06-13 12:30:00,399.3,399.91,399.09,399.81,14021.0,388.0509,388.6437,387.8468,388.5465,14021.0
2023-06-13 12:35:00,399.89,400.08,399.52,399.53,24454.0,388.6243,388.8089,388.2647,388.2744,24454.0
2023-06-13 12:40:00,399.6,399.61,398.63,398.85,3900.0,388.3425,388.3522,387.3998,387.6136,3900.0
2023-06-13 12:45:00,398.85,399.21,398.67,399.12,3447.0,387.6136,387.9634,387.4387,387.876,3447.0
2023-06-13 12:50:00,399.0,399.62,399.0,399.62,8150.0,387.7594,388.3619,387.7594,388.3619,8150.0
2023-06-13 12:55:00,399.57,399.82,398.89,398.89,7354.0,388.3133,388.5563,387.6525,387.6525,7354.0
2023-06-13 13:00:00,398.85,398.99,398.31,398.75,4485.0,387.6136,387.7496,387.0888,387.5164,4485.0
2023-06-13 13:05:00,398.99,399.23,398.85,398.85,4657.0,387.7496,387.9829,387.6136,387.6136,4657.0
2023-06-13 13:10:00,399.04,399.25,398.78,399.14,10165.0,387.7982,388.0023,387.5456,387.8954,10165.0
2023-06-13 13:15:00,399.13,399.43,399.06,399.32,4630.0,387.8857,388.1772,387.8177,388.0703,4630.0
2023-06-13 13:20:00,399.4,399.65,399.14,399.65,5240.0,388.1481,388.391,387.8954,388.391,5240.0
2023-06-13 13:25:00,399.57,399.76,399.35,399.46,4534.0,388.3133,388.4979,388.0995,388.2064,4534.0
2023-06-13 13:30:00,399.41,399.54,399.13,399.35,6762.0,388.1578,388.2841,387.8857,388.0995,6762.0
2023-06-13 13:35:00,399.26,399.74,399.26,399.67,9481.0,388.012,388.4785,388.012,388.4105,9481.0
2023-06-13 13:40:00,399.69,399.9,399.34,399.85,11959.0,388.4299,388.634,388.0898,388.5854,11959.0
2023-06-13 13:45:00,399.81,399.99,399.56,399.86,5334.0,388.5465,388.7215,388.3036,388.5951,5334.0
2023-06-13 13:50:00,399.82,399.84,399.24,399.32,5910.0,388.5563,388.5757,387.9926,388.0703,5910.0
2023-06-13 13:55:00,399.37,399.41,399.12,399.4,4413.0,388.1189,388.1578,387.876,388.1481,4413.0
2023-06-13 14:00:00,399.41,399.51,399.17,399.34,7821.0,388.1578,388.255,387.9246,388.0898,7821.0
2023-06-13 14:05:00,399.28,399.42,398.63,398.68,7209.0,388.0315,388.1675,387.3998,387.4484,7209.0
2023-06-13 14:10:00,398.67,398.75,398.39,398.72,4526.0,387.4387,387.5164,387.1665,387.4872,4526.0
2023-06-13 14:15:00,398.8,398.8,398.23,398.23,8348.0,387.565,387.565,387.0111,387.0111,8348.0
2023-06-13 14:20:00,398.25,398.64,398.11,398.55,6439.0,387.0305,387.4095,386.8944,387.322,6439.0
2023-06-13 14:25:00,398.63,398.69,397.54,397.86,17760.0,387.3998,387.4581,386.3405,386.6515,17760.0
2023-06-13 14:30:00,397.85,397.85,397.51,397.66,4940.0,386.6418,386.6418,386.3113,386.4571,4940.0
2023-06-13 14:35:00,397.55,398.13,397.5,398.12,4760.0,386.3502,386.9139,386.3016,386.9042,4760.0
2023-06-13 14:40:00,397.98,398.07,397.33,397.62,5258.0,386.7681,386.8556,386.1364,386.4182,5258.0
2023-06-13 14:45:00,397.48,397.76,397.04,397.47,7230.0,386.2822,386.5543,385.8546,386.2725,7230.0
2023-06-13 14:50:00,397.53,397.9,397.49,397.83,6031.0,386.3308,386.6903,386.2919,386.6223,6031.0
2023-06-13 14:55:00,397.86,398.26,397.83,398.16,8221.0,386.6515,387.0402,386.6223,386.943,8221.0
2023-06-13 15:00:00,398.35,399.09,398.35,399.05,11658.0,387.1277,387.8468,387.1277,387.808,11658.0
2023-06-13 15:05:00,399.06,399.31,398.99,399.06,10399.0,387.8177,388.0606,387.7496,387.8177,10399.0
2023-06-13 15:10:00,399.2,399.2,398.88,399.02,6754.0,387.9537,387.9537,387.6427,387.7788,6754.0
2023-06-13 15:15:00,399.1,399.1,398.65,398.69,6657.0,387.8565,387.8565,387.4192,387.4581,6657.0
2023-06-13 15:20:00,398.8,399.36,398.74,398.87,12111.0,387.565,388.1092,387.5067,387.633,12111.0
2023-06-13 15:25:00,398.9,399.12,398.85,399.07,5901.0,387.6622,387.876,387.6136,387.8274,5901.0
2023-06-13 15:30:00,399.05,399.24,398.56,398.6,13481.0,387.808,387.9926,387.3318,387.3706,13481.0
2023-06-13 15:35:00,398.57,399.05,398.52,398.58,9091.0,387.3415,387.808,387.2929,387.3512,9091.0
2023-06-13 15:40:00,398.6,398.76,398.3,398.31,30214.0,387.3706,387.5261,387.0791,387.0888,30214.0
2023-06-13 15:45:00,398.28,398.52,397.89,397.97,21088.0,387.0596,387.2929,386.6806,386.7584,21088.0
2023-06-13 15:50:00,397.99,398.27,397.59,398.19,28597.0,386.7778,387.0499,386.3891,386.9722,28597.0
2023-06-13 15:55:00,398.25,398.53,397.85,398.25,66240.0,387.0305,387.3026,386.6418,387.0305,66240.0
2023-06-14 09:30:00,400.0,401.94,398.82,401.84,39076.0,388.7312,390.6165,387.5844,390.5194,39076.0
2023-06-14 09:35:00,401.92,404.3,401.41,403.74,45077.0,390.5971,392.91,390.1015,392.3658,45077.0
2023-06-14 09:40:00,403.76,405.08,402.73,403.02,45139.0,392.3853,393.6681,391.3843,391.6661,45139.0
2023-06-14 09:45:00,402.8,402.86,401.5,402.46,26068.0,391.4523,391.5106,390.1889,391.1219,26068.0
2023-06-14 09:50:00,402.44,403.89,402.34,403.74,14942.0,391.1024,392.5116,391.0053,392.3658,14942.0
2023-06-14 09:55:00,403.57,404.82,403.57,404.82,24574.0,392.2006,393.4154,392.2006,393.4154,24574.0
2023-06-14 10:00:00,404.77,404.84,403.41,404.3,31505.0,393.3668,393.4348,392.0451,392.91,31505.0
2023-06-14 10:05:00,404.14,404.44,403.9,404.14,13655.0,392.7546,393.0461,392.5213,392.7546,13655.0
2023-06-14 10:10:00,403.98,405.12,403.66,404.12,14690.0,392.5991,393.7069,392.2881,392.7351,14690.0
2023-06-14 10:15:00,404.49,405.07,404.2,404.8,20992.0,393.0947,393.6584,392.8129,393.396,20992.0
2023-06-14 10:20:00,404.76,404.92,403.5,403.87,13823.0,393.3571,393.5126,392.1326,392.4922,13823.0
2023-06-14 10:25:00,403.87,404.91,403.73,404.55,18765.0,392.4922,393.5029,392.3561,393.153,18765.0
2023-06-14 10:30:00,404.52,404.61,404.01,404.44,8717.0,393.1239,393.2113,392.6282,393.0461,8717.0
2023-06-14 10:35:00,404.42,404.42,403.01,403.2,30483.0,393.0267,393.0267,391.6564,391.841,30483.0
2023-06-14 10:40:00,403.15,403.58,402.44,402.5,8294.0,391.7924,392.2103,391.1024,391.1608,8294.0
2023-06-14 10:45:00,402.55,403.47,402.5,402.72,12944.0,391.2093,392.1034,391.1608,391.3746,12944.0
2023-06-14 10:50:00,402.78,403.22,402.26,403.22,11028.0,391.4329,391.8605,390.9275,391.8605,11028.0
2023-06-14 10:55:00,403.35,404.56,403.35,403.89,12917.0,391.9868,393.1627,391.9868,392.5116,12917.0
2023-06-14 11:00:00,403.93,404.54,403.8,404.54,11213.0,392.5505,393.1433,392.4241,393.1433,11213.0
2023-06-14 11:05:00,404.48,404.51,403.85,404.06,8701.0,393.085,393.1141,392.4727,392.6768,8701.0
2023-06-14 11:10:00,404.02,404.07,403.48,403.78,14523.0,392.6379,392.6865,392.1131,392.4047,14523.0
2023-06-14 11:15:00,403.81,404.0,403.66,403.7,5352.0,392.4339,392.6185,392.2881,392.327,5352.0
2023-06-14 11:20:00,403.44,403.92,403.27,403.56,7929.0,392.0743,392.5408,391.9091,392.1909,7929.0
2023-06-14 11:25:00,403.52,403.85,403.35,403.7,9321.0,392.152,392.4727,391.9868,392.327,9321.0
2023-06-14 11:30:00,403.7,403.89,403.22,403.44,4629.0,392.327,392.5116,391.8605,392.0743,4629.0
2023-06-14 11:35:00,403.46,404.07,403.46,403.84,8455.0,392.0937,392.6865,392.0937,392.463,8455.0
2023-06-14 11:40:00,403.91,403.98,403.46,403.46,5058.0,392.531,392.5991,392.0937,392.0937,5058.0
2023-06-14 11:45:00,403.35,403.83,403.24,403.5,8166.0,391.9868,392.4533,391.8799,392.1326,8166.0
2023-06-14 11:50:00,403.55,403.55,402.77,402.94,4720.0,392.1812,392.1812,391.4232,391.5884,4720.0
2023-06-14 11:55:00,402.8,402.8,402.06,402.17,6724.0,391.4523,391.4523,390.7332,390.8401,6724.0
2023-06-14 12:00:00,402.34,402.61,401.99,402.4,9741.0,391.0053,391.2677,390.6651,391.0636,9741.0
2023-06-14 12:05:00,402.41,402.41,401.83,401.95,6501.0,391.0733,391.0733,390.5096,390.6263,6501.0
2023-06-14 12:10:00,401.81,402.46,401.66,402.38,6722.0,390.4902,391.1219,390.3444,391.0441,6722.0
2023-06-14 12:15:00,402.42,402.81,402.37,402.76,5603.0,391.083,391.462,391.0344,391.4134,5603.0
2023-06-14 12:20:00,402.75,402.9,402.6,402.64,3625.0,391.4037,391.5495,391.2579,391.2968,3625.0
2023-06-14 12:25:00,402.69,402.94,402.6,402.72,7648.0,391.3454,391.5884,391.2579,391.3746,7648.0
2023-06-14 12:30:00,402.56,402.61,401.9,401.91,7385.0,391.2191,391.2677,390.5777,390.5874,7385.0
2023-06-14 12:35:00,401.73,402.18,401.68,402.18,9148.0,390.4125,390.8498,390.3639,390.8498,9148.0
2023-06-14 12:40:00,402.18,402.18,401.85,401.93,3643.0,390.8498,390.8498,390.5291,390.6068,3643.0
2023-06-14 12:45:00,401.98,402.22,401.81,402.07,3185.0,390.6554,390.8886,390.4902,390.7429,3185.0
2023-06-14 12:50:00,401.99,402.21,401.96,402.08,2857.0,390.6651,390.8789,390.636,390.7526,2857.0
2023-06-14 12:55:00,402.13,402.32,401.97,402.16,7035.0,390.8012,390.9858,390.6457,390.8303,7035.0
2023-06-14 13:00:00,402.11,402.17,401.94,402.13,3486.0,390.7817,390.8401,390.6165,390.8012,3486.0
2023-06-14 13:05:00,401.95,402.75,401.94,402.72,9602.0,390.6263,391.4037,390.6165,391.3746,9602.0
2023-06-14 13:10:00,402.75,402.86,402.64,402.72,7643.0,391.4037,391.5106,391.2968,391.3746,7643.0
2023-06-14 13:15:00,402.63,402.75,402.48,402.58,4294.0,391.2871,391.4037,391.1413,391.2385,4294.0
2023-06-14 13:20:00,402.59,402.71,402.2,402.2,8075.0,391.2482,391.3648,390.8692,390.8692,8075.0
2023-06-14 13:25:00,402.33,402.43,402.04,402.24,4556.0,390.9955,391.0927,390.7137,390.9081,4556.0
2023-06-14 13:30:00,402.04,402.16,401.9,402.05,8386.0,390.7137,390.8303,390.5777,390.7234,8386.0
2023-06-14 13:35:00,401.95,402.5,401.93,402.49,7835.0,390.6263,391.1608,390.6068,391.151,7835.0
2023-06-14 13:40:00,402.51,402.51,401.93,401.94,1800.0,391.1705,391.1705,390.6068,390.6165,1800.0
2023-06-14 13:45:00,402.0,402.21,401.85,402.16,13744.0,390.6748,390.8789,390.5291,390.8303,13744.0
2023-06-14 13:50:00,402.07,402.18,401.63,402.04,15598.0,390.7429,390.8498,390.3153,390.7137,15598.0
2023-06-14 13:55:00,401.82,402.75,401.81,402.41,9010.0,390.4999,391.4037,390.4902,391.0733,9010.0
2023-06-14 14:00:00,401.96,402.48,399.49,400.23,15927.0,390.636,391.1413,388.2356,388.9547,15927.0
2023-06-14 14:05:00,400.22,400.23,399.15,399.95,15213.0,388.945,388.9547,387.9051,388.6826,15213.0
2023-06-14 14:10:00,400.23,400.48,399.71,400.32,9195.0,388.9547,389.1977,388.4494,389.0422,9195.0
2023-06-14 14:15:00,400.03,400.24,399.28,399.64,9196.0,388.7603,388.9644,388.0315,388.3813,9196.0
2023-06-14 14:20:00,399.67,400.19,399.13,399.42,11565.0,388.4105,388.9158,387.8857,388.1675,11565.0
2023-06-14 14:25:00,399.28,399.48,398.69,399.4,10472.0,388.0315,388.2258,387.4581,388.1481,10472.0
2023-06-14 14:30:00,399.54,400.53,399.38,399.62,14072.0,388.2841,389.2463,388.1287,388.3619,14072.0
2023-06-14 14:35:00,399.6,400.11,399.25,399.45,10938.0,388.3425,388.8381,388.0023,388.1967,10938.0
2023-06-14 14:40:00,399.53,401.4,399.53,401.38,11647.0,388.2744,390.0917,388.2744,390.0723,11647.0
2023-06-14 14:45:00,401.47,401.88,401.15,401.86,13403.0,390.1598,390.5582,389.8488,390.5388,13403.0
2023-06-14 14:50:00,401.99,402.33,401.62,402.01,10201.0,390.6651,390.9955,390.3055,390.6846,10201.0
2023-06-14 14:55:00,402.11,402.94,402.01,402.8,11652.0,390.7817,391.5884,390.6846,391.4523,11652.0
2023-06-14 15:00:00,402.88,403.36,402.76,403.06,12637.0,391.5301,391.9965,391.4134,391.705,12637.0
2023-06-14 15:05:00,403.04,403.87,403.02,403.49,11905.0,391.6855,392.4922,391.6661,392.1229,11905.0
2023-06-14 15:10:00,403.77,403.77,402.58,402.58,9404.0,392.395,392.395,391.2385,391.2385,9404.0
2023-06-14 15:15:00,402.5,402.56,401.68,402.13,13125.0,391.1608,391.2191,390.3639,390.8012,13125.0
2023-06-14 15:20:00,401.9,402.92,401.9,402.44,8577.0,390.5777,391.5689,390.5777,391.1024,8577.0
2023-06-14 15:25:00,402.44,402.63,401.63,401.66,9434.0,391.1024,391.2871,390.3153,390.3444,9434.0
2023-06-14 15:30:00,401.68,401.68,400.94,401.17,16120.0,390.3639,390.3639,389.6447,389.8682,16120.0
2023-06-14 15:35:00,401.11,401.32,400.58,400.69,25851.0,389.8099,390.014,389.2948,389.4017,25851.0
2023-06-14 15:40:00,400.74,400.9,399.66,399.75,21853.0,389.4503,389.6058,388.4008,388.4882,21853.0
2023-06-14 15:45:00,399.69,399.83,398.95,398.95,22203.0,388.4299,388.566,387.7108,387.7108,22203.0
2023-06-14 15:50:00,398.88,399.37,398.31,399.12,40992.0,387.6427,388.1189,387.0888,387.876,40992.0
2023-06-14 15:55:00,399.2,399.52,398.74,399.11,72252.0,387.9537,388.2647,387.5067,387.8663,72252.0
2023-06-15 09:30:00,400.21,402.77,399.51,402.28,38503.0,388.9353,391.4232,388.255,390.947,38503.0
2023-06-15 09:35:00,402.39,402.59,401.46,401.46,14018.0,391.0539,391.2482,390.1501,390.1501,14018.0
2023-06-15 09:40:00,401.67,402.87,400.39,400.97,12387.0,390.3541,391.5203,389.1102,389.6739,12387.0
2023-06-15 09:45:00,401.14,402.33,400.87,402.33,9907.0,389.8391,390.9955,389.5767,390.9955,9907.0
2023-06-15 09:50:00,402.52,402.9,401.18,401.59,11166.0,391.1802,391.5495,389.8779,390.2764,11166.0
2023-06-15 09:55:00,401.75,402.16,401.43,402.05,6473.0,390.4319,390.8303,390.1209,390.7234,6473.0
2023-06-15 10:00:00,402.03,402.76,401.71,402.58,8491.0,390.704,391.4134,390.393,391.2385,8491.0
2023-06-15 10:05:00,402.6,402.85,402.06,402.44,11534.0,391.2579,391.5009,390.7332,391.1024,11534.0
2023-06-15 10:10:00,402.21,402.52,402.06,402.45,7989.0,390.8789,391.1802,390.7332,391.1122,7989.0
2023-06-15 10:15:00,402.52,402.64,401.88,402.64,6022.0,391.1802,391.2968,390.5582,391.2968,6022.0
2023-06-15 10:20:00,402.63,402.91,402.42,402.78,10293.0,391.2871,391.5592,391.083,391.4329,10293.0
2023-06-15 10:25:00,402.8,403.35,402.8,403.34,8279.0,391.4523,391.9868,391.4523,391.9771,8279.0
2023-06-15 10:30:00,403.35,403.35,402.63,403.26,7845.0,391.9868,391.9868,391.2871,391.8993,7845.0
2023-06-15 10:35:00,403.22,403.25,401.98,402.07,6064.0,391.8605,391.8896,390.6554,390.7429,6064.0
2023-06-15 10:40:00,402.17,402.78,402.03,402.28,7702.0,390.8401,391.4329,390.704,390.947,7702.0
2023-06-15 10:45:00,402.36,402.75,402.19,402.3,23459.0,391.0247,391.4037,390.8595,390.9664,23459.0
2023-06-15 10:50:00,402.3,402.3,401.51,401.63,3904.0,390.9664,390.9664,390.1986,390.3153,3904.0
2023-06-15 10:55:00,401.64,401.94,401.56,401.94,7447.0,390.325,390.6165,390.2472,390.6165,7447.0
2023-06-15 11:00:00,402.0,402.28,401.71,402.06,6058.0,390.6748,390.947,390.393,390.7332,6058.0
2023-06-15 11:05:00,402.13,402.2,401.74,402.09,7029.0,390.8012,390.8692,390.4222,390.7623,7029.0
2023-06-15 11:10:00,402.15,402.58,401.75,402.45,8762.0,390.8206,391.2385,390.4319,391.1122,8762.0
2023-06-15 11:15:00,402.49,403.34,402.43,402.82,74182.0,391.151,391.9771,391.0927,391.4717,74182.0
2023-06-15 11:20:00,403.01,403.15,402.69,403.07,4193.0,391.6564,391.7924,391.3454,391.7147,4193.0
2023-06-15 11:25:00,403.1,403.49,402.88,403.49,6992.0,391.7439,392.1229,391.5301,392.1229,6992.0
2023-06-15 11:30:00,403.31,403.5,403.08,403.25,7189.0,391.9479,392.1326,391.7244,391.8896,7189.0
2023-06-15 11:35:00,403.3,403.88,403.17,403.67,12378.0,391.9382,392.5019,391.8119,392.2978,12378.0
2023-06-15 11:40:00,403.7,404.08,403.53,404.0,16765.0,392.327,392.6962,392.1617,392.6185,16765.0
2023-06-15 11:45:00,403.96,404.09,403.49,403.83,13332.0,392.5796,392.706,392.1229,392.4533,13332.0
2023-06-15 11:50:00,403.78,404.04,403.69,403.94,5392.0,392.4047,392.6574,392.3172,392.5602,5392.0
2023-06-15 11:55:00,404.03,404.46,403.82,404.27,9423.0,392.6477,393.0655,392.4436,392.8809,9423.0
2023-06-15 12:00:00,404.41,404.41,403.98,404.33,7768.0,393.0169,393.0169,392.5991,392.9392,7768.0
2023-06-15 12:05:00,404.3,404.3,403.81,403.98,5115.0,392.91,392.91,392.4339,392.5991,5115.0
2023-06-15 12:10:00,403.74,403.87,403.6,403.66,6477.0,392.3658,392.4922,392.2298,392.2881,6477.0
2023-06-15 12:15:00,403.72,403.98,403.51,403.76,4902.0,392.3464,392.5991,392.1423,392.3853,4902.0
2023-06-15 12:20:00,403.97,404.22,403.88,404.13,11693.0,392.5893,392.8323,392.5019,392.7448,11693.0
2023-06-15 12:25:00,404.06,404.27,403.82,404.2,11252.0,392.6768,392.8809,392.4436,392.8129,11252.0
2023-06-15 12:30:00,404.12,404.68,404.0,404.57,19621.0,392.7351,393.2793,392.6185,393.1724,19621.0
2023-06-15 12:35:00,404.68,405.0,404.66,404.92,5448.0,393.2793,393.5903,393.2599,393.5126,5448.0
2023-06-15 12:40:00,404.85,405.33,404.84,405.28,10290.0,393.4446,393.911,393.4348,393.8624,10290.0
2023-06-15 12:45:00,405.22,405.42,405.13,405.28,6456.0,393.8041,393.9985,393.7167,393.8624,6456.0
2023-06-15 12:50:00,405.28,405.53,405.18,405.18,7542.0,393.8624,394.1054,393.7653,393.7653,7542.0
2023-06-15 12:55:00,405.1,405.35,404.81,405.25,5116.0,393.6875,393.9305,393.4057,393.8333,5116.0
2023-06-15 13:00:00,405.24,405.24,404.81,404.84,5571.0,393.8236,393.8236,393.4057,393.4348,5571.0
2023-06-15 13:05:00,404.74,404.85,404.3,404.43,4695.0,393.3377,393.4446,392.91,393.0364,4695.0
2023-06-15 13:10:00,404.49,404.78,404.46,404.6,3643.0,393.0947,393.3765,393.0655,393.2016,3643.0
2023-06-15 13:15:00,404.44,404.7,404.32,404.62,4851.0,393.0461,393.2988,392.9295,393.221,4851.0
2023-06-15 13:20:00,404.65,404.8,404.57,404.7,4886.0,393.2502,393.396,393.1724,393.2988,4886.0
2023-06-15 13:25:00,404.55,404.76,404.47,404.65,2980.0,393.153,393.3571,393.0753,393.2502,2980.0
2023-06-15 13:30:00,404.72,404.98,404.63,404.87,3537.0,393.3182,393.5709,393.2308,393.464,3537.0
2023-06-15 13:35:00,404.7,405.11,404.7,405.11,3996.0,393.2988,393.6972,393.2988,393.6972,3996.0
2023-06-15 13:40:00,405.1,405.11,404.85,405.0,3678.0,393.6875,393.6972,393.4446,393.5903,3678.0
2023-06-15 13:45:00,405.11,405.76,405.1,405.76,6290.0,393.6972,394.3289,393.6875,394.3289,6290.0
2023-06-15 13:50:00,405.75,406.1,405.75,405.9,6505.0,394.3192,394.6593,394.3192,394.465,6505.0
2023-06-15 13:55:00,405.94,406.39,405.94,406.24,4132.0,394.5038,394.9412,394.5038,394.7954,4132.0
2023-06-15 14:00:00,406.43,406.6,405.67,405.83,12544.0,394.98,395.1453,394.2415,394.3969,12544.0
2023-06-15 14:05:00,405.83,405.86,405.18,405.4,4003.0,394.3969,394.4261,393.7653,393.9791,4003.0
2023-06-15 14:10:00,405.43,405.63,405.35,405.35,4343.0,394.0082,394.2026,393.9305,393.9305,4343.0
2023-06-15 14:15:00,405.36,405.73,405.31,405.39,7082.0,393.9402,394.2998,393.8916,393.9693,7082.0
2023-06-15 14:20:00,405.42,405.74,405.22,405.72,4074.0,393.9985,394.3095,393.8041,394.29,4074.0
2023-06-15 14:25:00,405.77,405.96,405.6,405.89,5523.0,394.3386,394.5233,394.1734,394.4553,5523.0
2023-06-15 14:30:00,405.91,406.56,405.89,406.5,4939.0,394.4747,395.1064,394.4553,395.0481,4939.0
2023-06-15 14:35:00,406.5,407.23,406.48,407.03,10317.0,395.0481,395.7575,395.0286,395.5631,10317.0
2023-06-15 14:40:00,407.14,407.24,406.96,407.13,6154.0,395.67,395.7672,395.4951,395.6603,6154.0
2023-06-15 14:45:00,407.27,407.27,407.03,407.11,6120.0,395.7964,395.7964,395.5631,395.6409,6120.0
2023-06-15 14:50:00,407.3,407.79,407.14,407.79,7389.0,395.8255,396.3017,395.67,396.3017,7389.0
2023-06-15 14:55:00,407.79,408.0,407.31,407.31,11980.0,396.3017,396.5058,395.8353,395.8353,11980.0
2023-06-15 15:00:00,407.42,407.54,406.68,406.98,6942.0,395.9422,396.0588,395.223,395.5145,6942.0
2023-06-15 15:05:00,406.94,407.16,406.84,407.02,10191.0,395.4757,395.6895,395.3785,395.5534,10191.0
2023-06-15 15:10:00,406.95,407.57,406.92,407.5,9880.0,395.4854,396.0879,395.4562,396.0199,9880.0
2023-06-15 15:15:00,407.54,407.7,406.98,407.07,13152.0,396.0588,396.2143,395.5145,395.602,13152.0
2023-06-15 15:20:00,406.92,407.04,406.56,406.67,8186.0,395.4562,395.5729,395.1064,395.2133,8186.0
2023-06-15 15:25:00,406.72,407.07,406.57,407.06,8399.0,395.2619,395.602,395.1161,395.5923,8399.0
2023-06-15 15:30:00,407.08,407.16,406.58,406.61,14199.0,395.6117,395.6895,395.1258,395.155,14199.0
2023-06-15 15:35:00,406.65,406.65,406.07,406.36,10049.0,395.1938,395.1938,394.6302,394.912,10049.0
2023-06-15 15:40:00,406.35,407.1,406.34,407.0,11080.0,394.9023,395.6312,394.8926,395.534,11080.0
2023-06-15 15:45:00,406.99,407.44,406.87,407.1,10495.0,395.5243,395.9616,395.4076,395.6312,10495.0
2023-06-15 15:50:00,407.19,407.49,406.6,406.65,14929.0,395.7186,396.0102,395.1453,395.1938,14929.0
2023-06-15 15:55:00,406.55,406.6,406.12,406.6,39638.0,395.0967,395.1453,394.6788,395.1453,39638.0
2023-06-16 09:30:00,407.77,409.95,406.9,409.65,320002.0,396.2823,398.4009,395.4368,398.1093,320002.0
2023-06-16 09:35:00,409.59,409.59,406.06,407.2,13358.0,398.051,398.051,394.6205,395.7283,13358.0
2023-06-16 09:40:00,407.36,407.72,406.17,406.92,10087.0,395.8838,396.2337,394.7274,395.4562,10087.0
2023-06-16 09:45:00,407.03,407.03,405.85,406.23,8654.0,395.5631,395.5631,394.4164,394.7857,8654.0
2023-06-16 09:50:00,406.21,407.13,405.99,406.92,14658.0,394.7662,395.6603,394.5524,395.4562,14658.0
2023-06-16 09:55:00,406.99,407.36,405.49,406.08,7623.0,395.5243,395.8838,394.0665,394.6399,7623.0
2023-06-16 10:00:00,406.02,406.72,405.62,406.72,5414.0,394.5816,395.2619,394.1929,395.2619,5414.0
2023-06-16 10:05:00,406.77,407.86,406.51,407.85,8320.0,395.3105,396.3698,395.0578,396.36,8320.0
2023-06-16 10:10:00,407.94,408.17,407.31,407.51,7042.0,396.4475,396.671,395.8353,396.0296,7042.0
2023-06-16 10:15:00,407.5,408.1,407.13,407.62,9629.0,396.0199,396.603,395.6603,396.1365,9629.0
2023-06-16 10:20:00,407.48,408.09,407.29,407.72,8362.0,396.0005,396.5933,395.8158,396.2337,8362.0
2023-06-16 10:25:00,407.86,408.85,407.86,408.84,6594.0,396.3698,397.3319,396.3698,397.3221,6594.0
2023-06-16 10:30:00,408.77,409.21,408.66,408.91,15379.0,397.2541,397.6817,397.1472,397.3902,15379.0
2023-06-16 10:35:00,409.03,409.14,408.0,408.2,17778.0,397.5068,397.6137,396.5058,396.7002,17778.0
2023-06-16 10:40:00,408.0,408.09,407.38,407.58,8319.0,396.5058,396.5933,395.9033,396.0976,8319.0
2023-06-16 10:45:00,407.58,408.34,407.58,408.14,11899.0,396.0976,396.8362,396.0976,396.6419,11899.0
2023-06-16 10:50:00,408.14,408.68,407.8,408.66,11912.0,396.6419,397.1667,396.3114,397.1472,11912.0
2023-06-16 10:55:00,408.68,408.88,408.32,408.32,9148.0,397.1667,397.361,396.8168,396.8168,9148.0
2023-06-16 11:00:00,408.27,408.37,407.53,407.82,7803.0,396.7682,396.8654,396.0491,396.3309,7803.0
2023-06-16 11:05:00,407.84,408.52,407.35,408.31,18736.0,396.3503,397.0112,395.8741,396.8071,18736.0
2023-06-16 11:10:00,408.37,409.35,408.37,409.07,12619.0,396.8654,397.8178,396.8654,397.5457,12619.0
2023-06-16 11:15:00,409.18,409.29,408.76,408.79,10923.0,397.6526,397.7595,397.2444,397.2736,10923.0
2023-06-16 11:20:00,408.82,408.87,408.39,408.73,9418.0,397.3027,397.3513,396.8848,397.2152,9418.0
2023-06-16 11:25:00,408.52,408.95,408.26,408.61,10297.0,397.0112,397.429,396.7585,397.0986,10297.0
2023-06-16 11:30:00,408.56,408.8,408.04,408.18,5656.0,397.05,397.2833,396.5447,396.6807,5656.0
2023-06-16 11:35:00,408.12,408.12,407.23,407.24,7522.0,396.6224,396.6224,395.7575,395.7672,7522.0
2023-06-16 11:40:00,407.33,407.95,407.23,407.71,8366.0,395.8547,396.4572,395.7575,396.224,8366.0
2023-06-16 11:45:00,407.67,407.94,407.59,407.76,5838.0,396.1851,396.4475,396.1074,396.2726,5838.0
2023-06-16 11:50:00,407.8,407.85,407.29,407.72,8582.0,396.3114,396.36,395.8158,396.2337,8582.0
2023-06-16 11:55:00,407.62,408.4,407.62,408.4,5553.0,396.1365,396.8945,396.1365,396.8945,5553.0
2023-06-16 12:00:00,408.4,408.67,408.3,408.64,5171.0,396.8945,397.1569,396.7974,397.1278,5171.0
2023-06-16 12:05:00,408.61,408.68,408.01,408.2,4221.0,397.0986,397.1667,396.5155,396.7002,4221.0
2023-06-16 12:10:00,408.2,408.29,408.01,408.08,3673.0,396.7002,396.7876,396.5155,396.5836,3673.0
2023-06-16 12:15:00,408.14,408.81,408.14,408.6,10678.0,396.6419,397.293,396.6419,397.0889,10678.0
2023-06-16 12:20:00,408.63,408.9,408.5,408.9,3207.0,397.1181,397.3805,396.9917,397.3805,3207.0
2023-06-16 12:25:00,408.89,409.09,408.79,409.09,5629.0,397.3707,397.5651,397.2736,397.5651,5629.0
2023-06-16 12:30:00,409.12,409.5,409.12,409.5,5896.0,397.5943,397.9636,397.5943,397.9636,5896.0
2023-06-16 12:35:00,409.35,409.55,409.04,409.2,4613.0,397.8178,398.0121,397.5165,397.672,4613.0
2023-06-16 12:40:00,409.15,409.16,408.55,408.84,7905.0,397.6234,397.6331,397.0403,397.3221,7905.0
2023-06-16 12:45:00,408.87,408.92,408.57,408.92,4411.0,397.3513,397.3999,397.0598,397.3999,4411.0
2023-06-16 12:50:00,408.89,409.35,408.89,409.33,4217.0,397.3707,397.8178,397.3707,397.7983,4217.0
2023-06-16 12:55:00,409.31,409.42,409.12,409.36,4046.0,397.7789,397.8858,397.5943,397.8275,4046.0
2023-06-16 13:00:00,409.33,409.49,409.27,409.38,2801.0,397.7983,397.9538,397.74,397.8469,2801.0
2023-06-16 13:05:00,409.38,409.58,409.24,409.5,4666.0,397.8469,398.0413,397.7109,397.9636,4666.0
2023-06-16 13:10:00,409.39,409.39,408.96,409.29,6457.0,397.8567,397.8567,397.4388,397.7595,6457.0
2023-06-16 13:15:00,409.36,409.6,409.32,409.48,4036.0,397.8275,398.0607,397.7886,397.9441,4036.0
2023-06-16 13:20:00,409.45,409.57,409.19,409.42,3646.0,397.915,398.0316,397.6623,397.8858,3646.0
2023-06-16 13:25:00,409.41,409.41,408.85,409.04,5401.0,397.8761,397.8761,397.3319,397.5165,5401.0
2023-06-16 13:30:00,409.08,409.15,408.79,408.79,3706.0,397.5554,397.6234,397.2736,397.2736,3706.0
2023-06-16 13:35:00,408.92,408.95,408.41,408.66,5163.0,397.3999,397.429,396.9043,397.1472,5163.0
2023-06-16 13:40:00,408.67,408.67,408.4,408.49,4044.0,397.1569,397.1569,396.8945,396.982,4044.0
2023-06-16 13:45:00,408.43,408.57,408.42,408.52,5326.0,396.9237,397.0598,396.914,397.0112,5326.0
2023-06-16 13:50:00,408.54,408.86,408.42,408.78,5237.0,397.0306,397.3416,396.914,397.2638,5237.0
2023-06-16 13:55:00,408.79,408.97,408.67,408.89,3919.0,397.2736,397.4485,397.1569,397.3707,3919.0
2023-06-16 14:00:00,408.84,408.91,408.66,408.74,4452.0,397.3221,397.3902,397.1472,397.225,4452.0
2023-06-16 14:05:00,408.73,408.89,408.67,408.86,4892.0,397.2152,397.3707,397.1569,397.3416,4892.0
2023-06-16 14:10:00,408.86,409.01,408.72,408.8,2276.0,397.3416,397.4874,397.2055,397.2833,2276.0
2023-06-16 14:15:00,408.89,409.19,408.8,409.01,4327.0,397.3707,397.6623,397.2833,397.4874,4327.0
2023-06-16 14:20:00,409.02,409.2,408.88,409.0,5282.0,397.4971,397.672,397.361,397.4776,5282.0
2023-06-16 14:25:00,408.98,409.17,408.88,409.17,6345.0,397.4582,397.6429,397.361,397.6429,6345.0
2023-06-16 14:30:00,408.96,409.05,408.66,408.93,4856.0,397.4388,397.5262,397.1472,397.4096,4856.0
2023-06-16 14:35:00,408.84,408.85,408.37,408.65,5429.0,397.3221,397.3319,396.8654,397.1375,5429.0
2023-06-16 14:40:00,408.62,408.77,408.42,408.6,5677.0,397.1083,397.2541,396.914,397.0889,5677.0
2023-06-16 14:45:00,408.69,408.8,408.64,408.7,3108.0,397.1764,397.2833,397.1278,397.1861,3108.0
2023-06-16 14:50:00,408.74,409.11,408.7,409.0,9757.0,397.225,397.5845,397.1861,397.4776,9757.0
2023-06-16 14:55:00,409.07,409.08,408.62,408.84,6886.0,397.5457,397.5554,397.1083,397.3221,6886.0
2023-06-16 15:00:00,408.87,408.87,408.36,408.74,4832.0,397.3513,397.3513,396.8557,397.225,4832.0
2023-06-16 15:05:00,408.78,408.88,408.09,408.32,8454.0,397.2638,397.361,396.5933,396.8168,8454.0
2023-06-16 15:10:00,408.4,408.44,407.92,407.97,5740.0,396.8945,396.9334,396.4281,396.4767,5740.0
2023-06-16 15:15:00,407.97,408.2,407.79,408.14,8144.0,396.4767,396.7002,396.3017,396.6419,8144.0
2023-06-16 15:20:00,408.1,408.49,408.1,408.36,5601.0,396.603,396.982,396.603,396.8557,5601.0
2023-06-16 15:25:00,408.34,408.34,408.1,408.29,8243.0,396.8362,396.8362,396.603,396.7876,8243.0
2023-06-16 15:30:00,408.25,408.64,408.21,408.5,15258.0,396.7488,397.1278,396.7099,396.9917,15258.0
2023-06-16 15:35:00,408.53,408.82,408.47,408.82,7392.0,397.0209,397.3027,396.9626,397.3027,7392.0
2023-06-16 15:40:00,408.76,408.76,408.27,408.27,8748.0,397.2444,397.2444,396.7682,396.7682,8748.0
2023-06-16 15:45:00,408.28,408.73,408.24,408.63,11878.0,396.7779,397.2152,396.7391,397.1181,11878.0
2023-06-16 15:50:00,408.68,408.79,408.02,408.24,27130.0,397.1667,397.2736,396.5252,396.7391,27130.0
2023-06-16 15:55:00,408.16,408.66,407.36,407.63,112199.0,396.6613,397.1472,395.8838,396.1462,112199.0
2023-06-20 09:30:00,401.84,406.77,400.0,406.27,61088.0,390.5194,395.3105,388.7312,394.8245,61088.0
2023-06-20 09:35:00,406.33,406.33,403.36,404.36,20009.0,394.8829,394.8829,391.9965,392.9684,20009.0
2023-06-20 09:40:00,403.94,405.76,403.54,405.0,41067.0,392.5602,394.3289,392.1715,393.5903,41067.0
2023-06-20 09:45:00,405.0,406.47,404.9,405.96,21916.0,393.5903,395.0189,393.4931,394.5233,21916.0
2023-06-20 09:50:00,405.51,407.63,405.31,407.4,11810.0,394.086,396.1462,393.8916,395.9227,11810.0
2023-06-20 09:55:00,407.04,407.04,405.56,405.88,7592.0,395.5729,395.5729,394.1346,394.4455,7592.0
2023-06-20 10:00:00,405.77,406.01,404.91,405.21,10310.0,394.3386,394.5719,393.5029,393.7944,10310.0
2023-06-20 10:05:00,405.25,405.72,404.63,404.88,10428.0,393.8333,394.29,393.2308,393.4737,10428.0
2023-06-20 10:10:00,405.01,405.19,404.46,404.69,9803.0,393.6,393.775,393.0655,393.2891,9803.0
2023-06-20 10:15:00,404.9,405.18,404.29,404.37,19286.0,393.4931,393.7653,392.9003,392.9781,19286.0
2023-06-20 10:20:00,404.4,405.17,404.17,404.91,13972.0,393.0072,393.7555,392.7837,393.5029,13972.0
2023-06-20 10:25:00,405.1,405.18,404.47,404.48,11841.0,393.6875,393.7653,393.0753,393.085,11841.0
2023-06-20 10:30:00,404.44,405.53,404.34,405.36,12596.0,393.0461,394.1054,392.9489,393.9402,12596.0
2023-06-20 10:35:00,405.23,405.5,404.6,404.99,7571.0,393.8138,394.0762,393.2016,393.5806,7571.0
2023-06-20 10:40:00,404.91,405.07,404.7,404.76,4022.0,393.5029,393.6584,393.2988,393.3571,4022.0
2023-06-20 10:45:00,404.6,404.97,404.42,404.97,9434.0,393.2016,393.5612,393.0267,393.5612,9434.0
2023-06-20 10:50:00,404.84,405.18,404.34,404.5,9891.0,393.4348,393.7653,392.9489,393.1044,9891.0
2023-06-20 10:55:00,404.47,404.95,404.23,404.91,12490.0,393.0753,393.5417,392.842,393.5029,12490.0
2023-06-20 11:00:00,404.98,405.63,404.78,405.0,10441.0,393.5709,394.2026,393.3765,393.5903,10441.0
2023-06-20 11:05:00,405.0,405.42,405.0,405.1,6325.0,393.5903,393.9985,393.5903,393.6875,6325.0
2023-06-20 11:10:00,404.97,405.19,404.88,405.05,3558.0,393.5612,393.775,393.4737,393.6389,3558.0
2023-06-20 11:15:00,405.1,405.16,404.8,404.93,6598.0,393.6875,393.7458,393.396,393.5223,6598.0
2023-06-20 11:20:00,405.13,405.16,404.98,405.04,6841.0,393.7167,393.7458,393.5709,393.6292,6841.0
2023-06-20 11:25:00,405.13,405.5,404.7,404.7,8270.0,393.7167,394.0762,393.2988,393.2988,8270.0
2023-06-20 11:30:00,404.81,404.86,404.38,404.86,12800.0,393.4057,393.4543,392.9878,393.4543,12800.0
2023-06-20 11:35:00,404.96,405.62,404.9,405.56,7666.0,393.5515,394.1929,393.4931,394.1346,7666.0
2023-06-20 11:40:00,405.52,405.52,404.68,404.85,10173.0,394.0957,394.0957,393.2793,393.4446,10173.0
2023-06-20 11:45:00,404.95,405.24,404.86,405.19,6098.0,393.5417,393.8236,393.4543,393.775,6098.0
2023-06-20 11:50:00,405.12,405.61,405.12,405.44,7059.0,393.7069,394.1831,393.7069,394.0179,7059.0
2023-06-20 11:55:00,405.64,406.05,405.52,405.68,4003.0,394.2123,394.6107,394.0957,394.2512,4003.0
2023-06-20 12:00:00,405.33,405.76,405.11,405.76,4598.0,393.911,394.3289,393.6972,394.3289,4598.0
2023-06-20 12:05:00,405.82,405.95,404.89,405.02,4575.0,394.3872,394.5136,393.4834,393.6098,4575.0
2023-06-20 12:10:00,404.98,405.14,404.68,404.7,6858.0,393.5709,393.7264,393.2793,393.2988,6858.0
2023-06-20 12:15:00,404.68,405.04,404.65,404.91,5564.0,393.2793,393.6292,393.2502,393.5029,5564.0
2023-06-20 12:20:00,404.95,405.19,404.8,404.98,6829.0,393.5417,393.775,393.396,393.5709,6829.0
2023-06-20 12:25:00,404.9,405.68,404.9,405.33,3305.0,393.4931,394.2512,393.4931,393.911,3305.0
2023-06-20 12:30:00,405.47,406.09,405.47,406.09,5655.0,394.0471,394.6496,394.0471,394.6496,5655.0
2023-06-20 12:35:00,406.26,406.6,406.06,406.26,5353.0,394.8148,395.1453,394.6205,394.8148,5353.0
2023-06-20 12:40:00,406.15,406.72,406.14,406.58,6083.0,394.7079,395.2619,394.6982,395.1258,6083.0
2023-06-20 12:45:00,406.62,406.88,406.45,406.71,3037.0,395.1647,395.4174,394.9995,395.2522,3037.0
2023-06-20 12:50:00,406.8,406.94,406.71,406.81,4005.0,395.3396,395.4757,395.2522,395.3493,4005.0
2023-06-20 12:55:00,406.92,407.34,406.88,407.34,4145.0,395.4562,395.8644,395.4174,395.8644,4145.0
2023-06-20 13:00:00,407.32,407.67,407.19,407.6,7919.0,395.845,396.1851,395.7186,396.1171,7919.0
2023-06-20 13:05:00,407.55,407.67,407.07,407.35,4642.0,396.0685,396.1851,395.602,395.8741,4642.0
2023-06-20 13:10:00,407.23,407.44,406.87,407.38,3806.0,395.7575,395.9616,395.4076,395.9033,3806.0
2023-06-20 13:15:00,407.33,407.52,407.07,407.2,6313.0,395.8547,396.0393,395.602,395.7283,6313.0
2023-06-20 13:20:00,407.44,407.53,407.08,407.4,3707.0,395.9616,396.0491,395.6117,395.9227,3707.0
2023-06-20 13:25:00,407.47,407.47,406.84,406.84,2381.0,395.9907,395.9907,395.3785,395.3785,2381.0
2023-06-20 13:30:00,406.71,406.89,406.39,406.49,7759.0,395.2522,395.4271,394.9412,395.0384,7759.0
2023-06-20 13:35:00,406.41,406.61,406.27,406.27,1984.0,394.9606,395.155,394.8245,394.8245,1984.0
2023-06-20 13:40:00,406.37,406.41,406.26,406.41,1856.0,394.9217,394.9606,394.8148,394.9606,1856.0
2023-06-20 13:45:00,406.38,406.83,406.33,406.81,3269.0,394.9315,395.3688,394.8829,395.3493,3269.0
2023-06-20 13:50:00,406.83,407.26,406.67,407.08,6831.0,395.3688,395.7867,395.2133,395.6117,6831.0
2023-06-20 13:55:00,407.23,407.33,406.71,406.98,6419.0,395.7575,395.8547,395.2522,395.5145,6419.0
2023-06-20 14:00:00,407.18,407.51,407.18,407.37,2655.0,395.7089,396.0296,395.7089,395.8936,2655.0
2023-06-20 14:05:00,407.37,407.51,407.18,407.2,3287.0,395.8936,396.0296,395.7089,395.7283,3287.0
2023-06-20 14:10:00,407.29,407.35,406.89,407.12,4451.0,395.8158,395.8741,395.4271,395.6506,4451.0
2023-06-20 14:15:00,407.14,407.3,406.87,407.11,6678.0,395.67,395.8255,395.4076,395.6409,6678.0
2023-06-20 14:20:00,407.18,407.2,406.94,407.03,2595.0,395.7089,395.7283,395.4757,395.5631,2595.0
2023-06-20 14:25:00,407.12,407.53,407.07,407.48,4027.0,395.6506,396.0491,395.602,396.0005,4027.0
2023-06-20 14:30:00,407.44,407.5,407.14,407.5,7189.0,395.9616,396.0199,395.67,396.0199,7189.0
2023-06-20 14:35:00,407.54,407.59,407.2,407.22,4100.0,396.0588,396.1074,395.7283,395.7478,4100.0
2023-06-20 14:40:00,407.21,407.35,407.11,407.35,2386.0,395.7381,395.8741,395.6409,395.8741,2386.0
2023-06-20 14:45:00,407.3,407.71,407.3,407.67,8204.0,395.8255,396.224,395.8255,396.1851,8204.0
2023-06-20 14:50:00,407.73,407.85,407.64,407.85,6153.0,396.2434,396.36,396.156,396.36,6153.0
2023-06-20 14:55:00,407.79,407.86,407.48,407.55,4792.0,396.3017,396.3698,396.0005,396.0685,4792.0
2023-06-20 15:00:00,407.5,407.53,407.28,407.39,3439.0,396.0199,396.0491,395.8061,395.913,3439.0
2023-06-20 15:05:00,407.37,407.37,407.09,407.32,5518.0,395.8936,395.8936,395.6214,395.845,5518.0
2023-06-20 15:10:00,407.37,407.81,407.36,407.62,6106.0,395.8936,396.3212,395.8838,396.1365,6106.0
2023-06-20 15:15:00,407.55,407.62,407.22,407.38,5584.0,396.0685,396.1365,395.7478,395.9033,5584.0
2023-06-20 15:20:00,407.32,407.51,407.11,407.5,5490.0,395.845,396.0296,395.6409,396.0199,5490.0
2023-06-20 15:25:00,407.56,407.81,407.55,407.75,4897.0,396.0782,396.3212,396.0685,396.2629,4897.0
2023-06-20 15:30:00,407.83,407.89,407.34,407.34,8486.0,396.3406,396.3989,395.8644,395.8644,8486.0
2023-06-20 15:35:00,407.39,407.8,407.29,407.79,6702.0,395.913,396.3114,395.8158,396.3017,6702.0
2023-06-20 15:40:00,407.86,408.23,407.61,408.22,13060.0,396.3698,396.7293,396.1268,396.7196,13060.0
2023-06-20 15:45:00,408.33,408.63,408.26,408.6,13010.0,396.8265,397.1181,396.7585,397.0889,13010.0
2023-06-20 15:50:00,408.67,408.96,408.5,408.55,19781.0,397.1569,397.4388,396.9917,397.0403,19781.0
2023-06-20 15:55:00,408.47,408.63,407.96,407.99,49952.0,396.9626,397.1181,396.4669,396.4961,49952.0
2023-06-21 09:30:00,406.92,407.64,405.02,407.4,33558.0,395.4562,396.156,393.6098,395.9227,33558.0
2023-06-21 09:35:00,407.5,410.39,406.92,410.21,27293.0,396.0199,398.8285,395.4562,398.6536,27293.0
2023-06-21 09:40:00,410.29,411.62,409.73,410.78,34693.0,398.7313,400.0238,398.1871,399.2075,34693.0
2023-06-21 09:45:00,411.01,412.77,410.82,412.35,22748.0,399.431,401.1414,399.2464,400.7333,22748.0
2023-06-21 09:50:00,412.42,413.35,412.13,412.56,21515.0,400.8013,401.7051,400.5195,400.9373,21515.0
2023-06-21 09:55:00,412.58,413.21,411.94,413.01,9560.0,400.9568,401.569,400.3348,401.3747,9560.0
2023-06-21 10:00:00,413.17,413.74,412.9,413.58,17090.0,401.5302,402.0841,401.2678,401.9286,17090.0
2023-06-21 10:05:00,413.6,414.27,413.49,414.2,19001.0,401.948,402.5992,401.8411,402.5311,19001.0
2023-06-21 10:10:00,414.21,415.59,414.16,415.29,31073.0,402.5409,403.882,402.4923,403.5904,31073.0
2023-06-21 10:15:00,415.22,416.3,414.97,415.5,13124.0,403.5224,404.572,403.2795,403.7945,13124.0
2023-06-21 10:20:00,415.55,417.0,415.39,416.65,20384.0,403.8431,405.2523,403.6876,404.9121,20384.0
2023-06-21 10:25:00,416.42,416.99,416.02,416.58,34900.0,404.6886,405.2425,404.2999,404.8441,34900.0
2023-06-21 10:30:00,416.62,416.84,415.92,416.68,21059.0,404.883,405.0968,404.2027,404.9413,21059.0
2023-06-21 10:35:00,416.6,417.45,416.6,416.92,13166.0,404.8635,405.6896,404.8635,405.1745,13166.0
2023-06-21 10:40:00,417.14,417.14,416.12,416.39,12388.0,405.3883,405.3883,404.3971,404.6594,12388.0
2023-06-21 10:45:00,415.98,416.13,415.02,415.35,19638.0,404.261,404.4068,403.328,403.6487,19638.0
2023-06-21 10:50:00,415.36,416.44,415.29,416.44,11613.0,403.6585,404.708,403.5904,404.708,11613.0
2023-06-21 10:55:00,416.31,417.28,416.2,416.93,13313.0,404.5817,405.5244,404.4748,405.1842,13313.0
2023-06-21 11:00:00,417.06,418.0,416.94,417.28,17910.0,405.3106,406.2241,405.194,405.5244,17910.0
2023-06-21 11:05:00,417.44,417.53,416.64,416.86,9874.0,405.6799,405.7673,404.9024,405.1162,9874.0
2023-06-21 11:10:00,417.18,417.58,417.04,417.37,13782.0,405.4272,405.8159,405.2911,405.6118,13782.0
2023-06-21 11:15:00,417.55,417.71,416.63,416.69,9399.0,405.7868,405.9423,404.8927,404.951,9399.0
2023-06-21 11:20:00,416.58,416.87,416.11,416.12,8773.0,404.8441,405.1259,404.3873,404.3971,8773.0
2023-06-21 11:25:00,416.33,417.05,416.22,416.53,12118.0,404.6011,405.3009,404.4942,404.7955,12118.0
2023-06-21 11:30:00,416.51,416.51,415.45,415.48,15177.0,404.7761,404.7761,403.7459,403.7751,15177.0
2023-06-21 11:35:00,415.39,415.86,415.36,415.44,9563.0,403.6876,404.1444,403.6585,403.7362,9563.0
2023-06-21 11:40:00,415.55,415.8,415.37,415.69,4843.0,403.8431,404.0861,403.6682,403.9792,4843.0
2023-06-21 11:45:00,415.58,416.26,415.55,416.24,6362.0,403.8723,404.5331,403.8431,404.5137,6362.0
2023-06-21 11:50:00,416.02,416.04,415.34,416.0,9284.0,404.2999,404.3193,403.639,404.2804,9284.0
2023-06-21 11:55:00,415.8,416.02,415.6,415.94,5827.0,404.0861,404.2999,403.8917,404.2221,5827.0
2023-06-21 12:00:00,415.92,416.38,415.86,416.29,7705.0,404.2027,404.6497,404.1444,404.5623,7705.0
2023-06-21 12:05:00,416.38,416.38,415.89,416.09,4858.0,404.6497,404.6497,404.1735,404.3679,4858.0
2023-06-21 12:10:00,416.2,416.33,415.7,415.7,4939.0,404.4748,404.6011,403.9889,403.9889,4939.0
2023-06-21 12:15:00,415.93,416.23,415.65,416.14,11797.0,404.2124,404.504,403.9403,404.4165,11797.0
2023-06-21 12:20:00,415.97,416.38,415.79,416.38,7008.0,404.2513,404.6497,404.0764,404.6497,7008.0
2023-06-21 12:25:00,416.31,417.43,416.24,417.43,15781.0,404.5817,405.6701,404.5137,405.6701,15781.0
2023-06-21 12:30:00,417.47,417.59,416.69,416.81,15887.0,405.709,405.8256,404.951,405.0676,15887.0
2023-06-21 12:35:00,416.81,416.99,416.49,416.98,13649.0,405.0676,405.2425,404.7566,405.2328,13649.0
2023-06-21 12:40:00,416.91,417.01,416.62,416.75,13175.0,405.1648,405.262,404.883,405.0093,13175.0
2023-06-21 12:45:00,416.54,416.6,416.07,416.32,7126.0,404.8052,404.8635,404.3485,404.5914,7126.0
2023-06-21 12:50:00,416.26,416.64,416.14,416.27,6991.0,404.5331,404.9024,404.4165,404.5428,6991.0
2023-06-21 12:55:00,416.18,416.42,416.16,416.28,5869.0,404.4554,404.6886,404.4359,404.5525,5869.0
2023-06-21 13:00:00,416.17,416.26,415.81,415.96,6569.0,404.4456,404.5331,404.0958,404.2416,6569.0
2023-06-21 13:05:00,415.83,416.13,415.46,416.1,7137.0,404.1152,404.4068,403.7556,404.3776,7137.0
2023-06-21 13:10:00,416.15,416.26,415.67,415.87,5998.0,404.4262,404.5331,403.9597,404.1541,5998.0
2023-06-21 13:15:00,415.85,416.21,415.77,416.15,8080.0,404.1347,404.4845,404.0569,404.4262,8080.0
2023-06-21 13:20:00,416.17,416.47,416.02,416.2,6137.0,404.4456,404.7372,404.2999,404.4748,6137.0
2023-06-21 13:25:00,416.19,416.72,416.18,416.61,5103.0,404.4651,404.9802,404.4554,404.8733,5103.0
2023-06-21 13:30:00,416.52,416.57,416.0,416.18,8739.0,404.7858,404.8344,404.2804,404.4554,8739.0
2023-06-21 13:35:00,416.27,416.38,416.15,416.31,3004.0,404.5428,404.6497,404.4262,404.5817,3004.0
2023-06-21 13:40:00,416.34,416.69,416.2,416.59,6231.0,404.6109,404.951,404.4748,404.8538,6231.0
2023-06-21 13:45:00,416.59,416.77,416.32,416.38,5181.0,404.8538,405.0287,404.5914,404.6497,5181.0
2023-06-21 13:50:00,416.27,416.47,416.19,416.47,2165.0,404.5428,404.7372,404.4651,404.7372,2165.0
2023-06-21 13:55:00,416.35,416.77,416.19,416.76,7018.0,404.6206,405.0287,404.4651,405.019,7018.0
2023-06-21 14:00:00,416.79,416.87,416.69,416.8,5760.0,405.0482,405.1259,404.951,405.0579,5760.0
2023-06-21 14:05:00,416.88,417.22,416.84,417.22,6775.0,405.1356,405.4661,405.0968,405.4661,6775.0
2023-06-21 14:10:00,417.21,417.47,416.87,416.9,6371.0,405.4563,405.709,405.1259,405.1551,6371.0
2023-06-21 14:15:00,416.97,417.09,416.81,417.09,5748.0,405.2231,405.3397,405.0676,405.3397,5748.0
2023-06-21 14:20:00,417.14,417.76,417.13,417.69,12125.0,405.3883,405.9909,405.3786,405.9228,12125.0
2023-06-21 14:25:00,417.58,417.64,417.21,417.62,4124.0,405.8159,405.8742,405.4563,405.8548,4124.0
2023-06-21 14:30:00,417.59,417.65,417.15,417.23,3638.0,405.8256,405.884,405.398,405.4758,3638.0
2023-06-21 14:35:00,417.45,417.53,417.22,417.29,6635.0,405.6896,405.7673,405.4661,405.5341,6635.0
2023-06-21 14:40:00,417.45,417.66,417.3,417.6,7422.0,405.6896,405.8937,405.5438,405.8354,7422.0
2023-06-21 14:45:00,417.57,417.65,417.32,417.51,5963.0,405.8062,405.884,405.5632,405.7479,5963.0
2023-06-21 14:50:00,417.54,417.75,417.33,417.54,10053.0,405.7771,405.9811,405.573,405.7771,10053.0
2023-06-21 14:55:00,417.54,417.8,417.44,417.79,5333.0,405.7771,406.0297,405.6799,406.02,5333.0
2023-06-21 15:00:00,417.65,417.79,417.37,417.43,6201.0,405.884,406.02,405.6118,405.6701,6201.0
2023-06-21 15:05:00,417.42,417.61,416.93,417.04,5392.0,405.6604,405.8451,405.1842,405.2911,5392.0
2023-06-21 15:10:00,417.02,417.29,416.89,417.29,4600.0,405.2717,405.5341,405.1454,405.5341,4600.0
2023-06-21 15:15:00,417.15,417.44,417.15,417.37,3996.0,405.398,405.6799,405.398,405.6118,3996.0
2023-06-21 15:20:00,417.35,417.36,417.02,417.12,5404.0,405.5924,405.6021,405.2717,405.3689,5404.0
2023-06-21 15:25:00,417.09,417.09,416.65,416.83,10154.0,405.3397,405.3397,404.9121,405.0871,10154.0
2023-06-21 15:30:00,416.78,416.99,416.45,416.77,13774.0,405.0385,405.2425,404.7178,405.0287,13774.0
2023-06-21 15:35:00,416.84,417.32,416.56,416.56,15928.0,405.0968,405.5632,404.8247,404.8247,15928.0
2023-06-21 15:40:00,416.73,417.11,416.37,416.94,17370.0,404.9899,405.3592,404.64,405.194,17370.0
2023-06-21 15:45:00,417.01,417.68,416.86,417.58,13484.0,405.262,405.9131,405.1162,405.8159,13484.0
2023-06-21 15:50:00,417.63,417.72,417.02,417.31,31460.0,405.8645,405.952,405.2717,405.5535,31460.0
2023-06-21 15:55:00,417.38,417.38,416.29,416.51,64684.0,405.6216,405.6216,404.5623,404.7761,64684.0
2023-06-22 09:30:00,414.83,417.54,414.0,416.61,50042.0,403.1434,405.7771,402.3368,404.8733,50042.0
2023-06-22 09:35:00,417.0,418.12,414.58,414.98,27164.0,405.2523,406.3407,402.9004,403.2892,27164.0
2023-06-22 09:40:00,414.72,414.78,413.29,414.16,18858.0,403.0365,403.0948,401.6468,402.4923,18858.0
2023-06-22 09:45:00,414.58,414.59,411.98,413.78,23473.0,402.9004,402.9102,400.3737,402.123,23473.0
2023-06-22 09:50:00,413.54,416.07,413.53,415.08,12419.0,401.8897,404.3485,401.88,403.3864,12419.0
2023-06-22 09:55:00,415.04,416.18,414.69,415.34,11058.0,403.3475,404.4554,403.0073,403.639,11058.0
2023-06-22 10:00:00,415.29,415.48,414.42,414.81,13964.0,403.5904,403.7751,402.7449,403.124,13964.0
2023-06-22 10:05:00,414.99,415.63,414.7,415.16,11357.0,403.2989,403.9209,403.0171,403.4641,11357.0
2023-06-22 10:10:00,415.0,415.69,414.54,415.3,21680.0,403.3086,403.9792,402.8616,403.6002,21680.0
2023-06-22 10:15:00,415.38,416.04,415.2,415.86,16838.0,403.6779,404.3193,403.503,404.1444,16838.0
2023-06-22 10:20:00,415.99,416.69,415.82,416.69,7742.0,404.2707,404.951,404.1055,404.951,7742.0
2023-06-22 10:25:00,416.69,417.1,416.46,416.88,18379.0,404.951,405.3494,404.7275,405.1356,18379.0
2023-06-22 10:30:00,416.93,416.93,416.23,416.23,8114.0,405.1842,405.1842,404.504,404.504,8114.0
2023-06-22 10:35:00,416.23,416.77,415.84,415.98,11454.0,404.504,405.0287,404.1249,404.261,11454.0
2023-06-22 10:40:00,415.9,416.13,414.81,415.3,12051.0,404.1833,404.4068,403.124,403.6002,12051.0
2023-06-22 10:45:00,415.34,415.44,414.91,415.31,12003.0,403.639,403.7362,403.2211,403.6099,12003.0
2023-06-22 10:50:00,415.53,416.03,415.36,415.63,12396.0,403.8237,404.3096,403.6585,403.9209,12396.0
2023-06-22 10:55:00,415.5,415.5,415.02,415.27,6631.0,403.7945,403.7945,403.328,403.571,6631.0
2023-06-22 11:00:00,415.38,415.96,415.36,415.71,10735.0,403.6779,404.2416,403.6585,403.9986,10735.0
2023-06-22 11:05:00,415.71,416.03,415.62,415.62,5736.0,403.9986,404.3096,403.9111,403.9111,5736.0
2023-06-22 11:10:00,415.77,415.88,415.05,415.71,8072.0,404.0569,404.1638,403.3572,403.9986,8072.0
2023-06-22 11:15:00,415.53,415.93,415.25,415.68,7617.0,403.8237,404.2124,403.5516,403.9695,7617.0
2023-06-22 11:20:00,415.93,416.35,415.6,415.76,14709.0,404.2124,404.6206,403.8917,404.0472,14709.0
2023-06-22 11:25:00,415.77,415.89,415.48,415.8,4002.0,404.0569,404.1735,403.7751,404.0861,4002.0
2023-06-22 11:30:00,415.85,416.18,415.52,415.89,7370.0,404.1347,404.4554,403.814,404.1735,7370.0
2023-06-22 11:35:00,415.89,416.46,415.88,416.11,7087.0,404.1735,404.7275,404.1638,404.3873,7087.0
2023-06-22 11:40:00,416.12,416.78,416.12,416.78,10112.0,404.3971,405.0385,404.3971,405.0385,10112.0
2023-06-22 11:45:00,416.61,416.97,416.6,416.76,10178.0,404.8733,405.2231,404.8635,405.019,10178.0
2023-06-22 11:50:00,416.8,416.92,416.38,416.51,8332.0,405.0579,405.1745,404.6497,404.7761,8332.0
2023-06-22 11:55:00,416.4,416.4,415.89,415.99,3450.0,404.6692,404.6692,404.1735,404.2707,3450.0
2023-06-22 12:00:00,416.03,416.04,415.61,415.86,11075.0,404.3096,404.3193,403.9014,404.1444,11075.0
2023-06-22 12:05:00,415.83,415.84,415.37,415.56,2983.0,404.1152,404.1249,403.6682,403.8528,2983.0
2023-06-22 12:10:00,415.67,415.8,415.6,415.78,3743.0,403.9597,404.0861,403.8917,404.0666,3743.0
2023-06-22 12:15:00,415.85,416.15,415.69,415.92,7195.0,404.1347,404.4262,403.9792,404.2027,7195.0
2023-06-22 12:20:00,415.87,416.23,415.79,416.23,4339.0,404.1541,404.504,404.0764,404.504,4339.0
2023-06-22 12:25:00,416.28,416.38,415.9,416.0,5855.0,404.5525,404.6497,404.1833,404.2804,5855.0
2023-06-22 12:30:00,416.07,416.12,415.9,416.03,6147.0,404.3485,404.3971,404.1833,404.3096,6147.0
2023-06-22 12:35:00,416.0,416.31,415.92,415.95,5017.0,404.2804,404.5817,404.2027,404.2318,5017.0
2023-06-22 12:40:00,415.86,416.21,415.53,415.93,7625.0,404.1444,404.4845,403.8237,404.2124,7625.0
2023-06-22 12:45:00,415.83,416.07,415.62,415.71,3129.0,404.1152,404.3485,403.9111,403.9986,3129.0
2023-06-22 12:50:00,415.71,415.79,415.41,415.44,2531.0,403.9986,404.0764,403.7071,403.7362,2531.0
2023-06-22 12:55:00,415.46,415.78,415.33,415.66,4839.0,403.7556,404.0666,403.6293,403.95,4839.0
2023-06-22 13:00:00,415.68,415.74,415.13,415.19,9730.0,403.9695,404.0278,403.4349,403.4933,9730.0
2023-06-22 13:05:00,415.23,415.51,415.22,415.23,2908.0,403.5321,403.8042,403.5224,403.5321,2908.0
2023-06-22 13:10:00,415.09,415.48,415.06,415.46,3531.0,403.3961,403.7751,403.3669,403.7556,3531.0
2023-06-22 13:15:00,415.4,415.55,415.3,415.51,5319.0,403.6973,403.8431,403.6002,403.8042,5319.0
2023-06-22 13:20:00,415.5,415.99,415.49,415.99,3659.0,403.7945,404.2707,403.7848,404.2707,3659.0
2023-06-22 13:25:00,416.06,416.07,415.84,416.02,4819.0,404.3387,404.3485,404.1249,404.2999,4819.0
2023-06-22 13:30:00,416.01,416.21,415.93,416.16,4853.0,404.2902,404.4845,404.2124,404.4359,4853.0
2023-06-22 13:35:00,416.24,416.51,416.2,416.51,4263.0,404.5137,404.7761,404.4748,404.7761,4263.0
2023-06-22 13:40:00,416.53,416.63,416.29,416.63,6534.0,404.7955,404.8927,404.5623,404.8927,6534.0
2023-06-22 13:45:00,416.67,416.68,416.3,416.34,5589.0,404.9316,404.9413,404.572,404.6109,5589.0
2023-06-22 13:50:00,416.4,416.59,416.3,416.34,4049.0,404.6692,404.8538,404.572,404.6109,4049.0
2023-06-22 13:55:00,416.34,416.68,416.2,416.61,5031.0,404.6109,404.9413,404.4748,404.8733,5031.0
2023-06-22 14:00:00,416.67,416.76,416.51,416.7,6613.0,404.9316,405.019,404.7761,404.9607,6613.0
2023-06-22 14:05:00,416.71,417.01,416.68,416.72,10899.0,404.9704,405.262,404.9413,404.9802,10899.0
2023-06-22 14:10:00,416.69,416.86,416.49,416.49,12763.0,404.951,405.1162,404.7566,404.7566,12763.0
2023-06-22 14:15:00,416.48,416.48,415.95,416.19,12903.0,404.7469,404.7469,404.2318,404.4651,12903.0
2023-06-22 14:20:00,416.18,416.58,416.17,416.58,4873.0,404.4554,404.8441,404.4456,404.8441,4873.0
2023-06-22 14:25:00,416.65,417.17,416.58,417.17,5214.0,404.9121,405.4175,404.8441,405.4175,5214.0
2023-06-22 14:30:00,417.17,417.51,417.05,417.35,6481.0,405.4175,405.7479,405.3009,405.5924,6481.0
2023-06-22 14:35:00,417.41,417.74,417.26,417.68,8890.0,405.6507,405.9714,405.5049,405.9131,8890.0
2023-06-22 14:40:00,417.69,417.96,417.56,417.91,9352.0,405.9228,406.1852,405.7965,406.1366,9352.0
2023-06-22 14:45:00,417.91,417.95,417.62,417.78,8690.0,406.1366,406.1755,405.8548,406.0103,8690.0
2023-06-22 14:50:00,417.75,417.75,417.51,417.6,15486.0,405.9811,405.9811,405.7479,405.8354,15486.0
2023-06-22 14:55:00,417.71,417.86,417.59,417.74,4472.0,405.9423,406.088,405.8256,405.9714,4472.0
2023-06-22 15:00:00,417.76,418.38,417.76,418.25,20077.0,405.9909,406.5934,405.9909,406.467,20077.0
2023-06-22 15:05:00,418.34,418.36,417.7,417.7,11605.0,406.5545,406.5739,405.9325,405.9325,11605.0
2023-06-22 15:10:00,417.57,417.76,417.3,417.44,7058.0,405.8062,405.9909,405.5438,405.6799,7058.0
2023-06-22 15:15:00,417.54,417.54,416.73,416.73,10860.0,405.7771,405.7771,404.9899,404.9899,10860.0
2023-06-22 15:20:00,416.62,416.68,415.84,416.24,13300.0,404.883,404.9413,404.1249,404.5137,13300.0
2023-06-22 15:25:00,416.14,416.14,415.61,415.62,10969.0,404.4165,404.4165,403.9014,403.9111,10969.0
2023-06-22 15:30:00,415.69,416.1,415.49,415.98,16388.0,403.9792,404.3776,403.7848,404.261,16388.0
2023-06-22 15:35:00,415.99,416.44,415.98,416.38,8939.0,404.2707,404.708,404.261,404.6497,8939.0
2023-06-22 15:40:00,416.47,416.61,416.24,416.4,10491.0,404.7372,404.8733,404.5137,404.6692,10491.0
2023-06-22 15:45:00,416.4,416.91,416.4,416.6,21028.0,404.6692,405.1648,404.6692,404.8635,21028.0
2023-06-22 15:50:00,416.84,416.88,415.63,416.0,27487.0,405.0968,405.1356,403.9209,404.2804,27487.0
2023-06-22 15:55:00,416.0,416.0,415.12,415.52,73512.0,404.2804,404.2804,403.4252,403.814,73512.0
2023-06-23 09:30:00,411.08,411.28,409.36,409.36,35929.0,399.499,399.6934,397.8275,397.8275,35929.0
2023-06-23 09:35:00,409.49,411.33,408.35,410.1,24605.0,397.9538,399.742,396.846,398.5467,24605.0
2023-06-23 09:40:00,410.09,410.5,406.47,406.77,35250.0,398.5369,398.9354,395.0189,395.3105,35250.0
2023-06-23 09:45:00,406.66,408.19,406.26,407.43,15232.0,395.2036,396.6905,394.8148,395.9519,15232.0
2023-06-23 09:50:00,407.53,408.62,407.52,408.12,15083.0,396.0491,397.1083,396.0393,396.6224,15083.0
2023-06-23 09:55:00,407.93,408.04,406.57,407.38,14430.0,396.4378,396.5447,395.1161,395.9033,14430.0
2023-06-23 10:00:00,407.61,407.82,406.83,407.39,17483.0,396.1268,396.3309,395.3688,395.913,17483.0
2023-06-23 10:05:00,407.42,407.93,406.47,406.81,11539.0,395.9422,396.4378,395.0189,395.3493,11539.0
2023-06-23 10:10:00,406.82,407.59,406.44,407.49,10958.0,395.3591,396.1074,394.9898,396.0102,10958.0
2023-06-23 10:15:00,407.5,408.81,407.36,408.62,7622.0,396.0199,397.293,395.8838,397.1083,7622.0
2023-06-23 10:20:00,408.87,409.19,408.51,408.87,7596.0,397.3513,397.6623,397.0014,397.3513,7596.0
2023-06-23 10:25:00,408.76,409.67,408.55,408.55,9017.0,397.2444,398.1288,397.0403,397.0403,9017.0
2023-06-23 10:30:00,408.67,409.11,408.42,409.0,8641.0,397.1569,397.5845,396.914,397.4776,8641.0
2023-06-23 10:35:00,408.97,408.97,408.06,408.7,5757.0,397.4485,397.4485,396.5641,397.1861,5757.0
2023-06-23 10:40:00,408.7,408.8,408.5,408.8,1983.0,397.1861,397.2833,396.9917,397.2833,1983.0
2023-06-23 10:45:00,408.97,409.32,408.82,409.01,4617.0,397.4485,397.7886,397.3027,397.4874,4617.0
2023-06-23 10:50:00,409.2,409.42,408.16,408.37,16461.0,397.672,397.8858,396.6613,396.8654,16461.0
2023-06-23 10:55:00,408.2,409.44,408.02,409.43,10825.0,396.7002,397.9052,396.5252,397.8955,10825.0
2023-06-23 11:00:00,409.84,409.91,409.29,409.29,3132.0,398.294,398.362,397.7595,397.7595,3132.0
2023-06-23 11:05:00,409.3,409.3,408.31,408.31,4960.0,397.7692,397.7692,396.8071,396.8071,4960.0
2023-06-23 11:10:00,408.31,408.51,407.19,407.33,7116.0,396.8071,397.0014,395.7186,395.8547,7116.0
2023-06-23 11:15:00,407.36,407.88,407.23,407.56,8750.0,395.8838,396.3892,395.7575,396.0782,8750.0
2023-06-23 11:20:00,407.69,408.02,407.42,407.43,4475.0,396.2045,396.5252,395.9422,395.9519,4475.0
2023-06-23 11:25:00,407.43,408.18,407.4,408.18,4441.0,395.9519,396.6807,395.9227,396.6807,4441.0
2023-06-23 11:30:00,408.25,408.61,408.0,408.61,4393.0,396.7488,397.0986,396.5058,397.0986,4393.0
2023-06-23 11:35:00,408.65,410.0,408.46,410.0,8514.0,397.1375,398.4495,396.9529,398.4495,8514.0
2023-06-23 11:40:00,410.07,410.46,409.59,410.39,10575.0,398.5175,398.8965,398.051,398.8285,10575.0
2023-06-23 11:45:00,410.44,410.56,409.52,409.52,7544.0,398.8771,398.9937,397.983,397.983,7544.0
2023-06-23 11:50:00,409.41,409.48,408.79,409.19,6918.0,397.8761,397.9441,397.2736,397.6623,6918.0
2023-06-23 11:55:00,409.27,409.64,409.1,409.32,6597.0,397.74,398.0996,397.5748,397.7886,6597.0
2023-06-23 12:00:00,409.55,409.73,408.65,408.77,8335.0,398.0121,398.1871,397.1375,397.2541,8335.0
2023-06-23 12:05:00,408.7,408.7,408.45,408.47,1850.0,397.1861,397.1861,396.9431,396.9626,1850.0
2023-06-23 12:10:00,408.44,408.64,408.3,408.38,8999.0,396.9334,397.1278,396.7974,396.8751,8999.0
2023-06-23 12:15:00,408.5,408.92,408.11,408.81,5015.0,396.9917,397.3999,396.6127,397.293,5015.0
2023-06-23 12:20:00,408.79,409.02,408.58,408.58,8483.0,397.2736,397.4971,397.0695,397.0695,8483.0
2023-06-23 12:25:00,408.62,408.67,408.31,408.62,4664.0,397.1083,397.1569,396.8071,397.1083,4664.0
2023-06-23 12:30:00,408.7,408.98,408.61,408.89,9198.0,397.1861,397.4582,397.0986,397.3707,9198.0
2023-06-23 12:35:00,408.81,408.81,408.44,408.44,2347.0,397.293,397.293,396.9334,396.9334,2347.0
2023-06-23 12:40:00,408.44,408.66,408.26,408.66,5917.0,396.9334,397.1472,396.7585,397.1472,5917.0
2023-06-23 12:45:00,408.8,408.97,408.55,408.55,1917.0,397.2833,397.4485,397.0403,397.0403,1917.0
2023-06-23 12:50:00,408.52,408.76,408.38,408.39,2574.0,397.0112,397.2444,396.8751,396.8848,2574.0
2023-06-23 12:55:00,408.26,408.62,408.15,408.56,4275.0,396.7585,397.1083,396.6516,397.05,4275.0
2023-06-23 13:00:00,408.51,408.89,408.51,408.64,1727.0,397.0014,397.3707,397.0014,397.1278,1727.0
2023-06-23 13:05:00,408.75,408.75,408.5,408.56,3891.0,397.2347,397.2347,396.9917,397.05,3891.0
2023-06-23 13:10:00,408.41,408.81,408.3,408.79,4756.0,396.9043,397.293,396.7974,397.2736,4756.0
2023-06-23 13:15:00,408.81,409.05,408.8,408.96,1232.0,397.293,397.5262,397.2833,397.4388,1232.0
2023-06-23 13:20:00,408.98,409.34,408.76,408.9,5386.0,397.4582,397.8081,397.2444,397.3805,5386.0
2023-06-23 13:25:00,408.9,409.28,408.89,409.28,1300.0,397.3805,397.7498,397.3707,397.7498,1300.0
2023-06-23 13:30:00,409.35,409.59,409.04,409.05,5151.0,397.8178,398.051,397.5165,397.5262,5151.0
2023-06-23 13:35:00,409.26,409.68,409.26,409.47,2061.0,397.7303,398.1385,397.7303,397.9344,2061.0
2023-06-23 13:40:00,409.35,409.45,409.26,409.45,3159.0,397.8178,397.915,397.7303,397.915,3159.0
2023-06-23 13:45:00,409.29,409.42,409.11,409.4,2108.0,397.7595,397.8858,397.5845,397.8664,2108.0
2023-06-23 13:50:00,409.42,409.5,408.91,409.0,3335.0,397.8858,397.9636,397.3902,397.4776,3335.0
2023-06-23 13:55:00,408.99,409.13,408.86,409.13,3526.0,397.4679,397.604,397.3416,397.604,3526.0
2023-06-23 14:00:00,409.18,409.21,408.38,408.4,5616.0,397.6526,397.6817,396.8751,396.8945,5616.0
2023-06-23 14:05:00,408.55,408.55,408.17,408.19,7152.0,397.0403,397.0403,396.671,396.6905,7152.0
2023-06-23 14:10:00,408.28,408.6,408.16,408.16,7658.0,396.7779,397.0889,396.6613,396.6613,7658.0
2023-06-23 14:15:00,408.16,408.45,408.15,408.4,6605.0,396.6613,396.9431,396.6516,396.8945,6605.0
2023-06-23 14:20:00,408.5,408.69,408.33,408.49,6530.0,396.9917,397.1764,396.8265,396.982,6530.0
2023-06-23 14:25:00,408.39,408.43,408.16,408.33,4483.0,396.8848,396.9237,396.6613,396.8265,4483.0
2023-06-23 14:30:00,408.3,408.43,408.28,408.3,4320.0,396.7974,396.9237,396.7779,396.7974,4320.0
2023-06-23 14:35:00,408.28,408.29,407.79,407.93,10666.0,396.7779,396.7876,396.3017,396.4378,10666.0
2023-06-23 14:40:00,407.84,407.89,407.57,407.73,8380.0,396.3503,396.3989,396.0879,396.2434,8380.0
2023-06-23 14:45:00,407.67,407.75,407.14,407.38,13888.0,396.1851,396.2629,395.67,395.9033,13888.0
2023-06-23 14:50:00,407.49,407.5,407.03,407.25,9899.0,396.0102,396.0199,395.5631,395.7769,9899.0
2023-06-23 14:55:00,407.17,407.54,407.14,407.14,9267.0,395.6992,396.0588,395.67,395.67,9267.0
2023-06-23 15:00:00,407.08,407.11,406.5,406.63,9033.0,395.6117,395.6409,395.0481,395.1744,9033.0
2023-06-23 15:05:00,406.55,406.55,406.32,406.45,7134.0,395.0967,395.0967,394.8731,394.9995,7134.0
2023-06-23 15:10:00,406.42,406.71,406.24,406.24,15275.0,394.9703,395.2522,394.7954,394.7954,15275.0
2023-06-23 15:15:00,406.13,406.15,405.73,405.73,8488.0,394.6885,394.7079,394.2998,394.2998,8488.0
2023-06-23 15:20:00,405.88,406.43,405.74,405.92,9312.0,394.4455,394.98,394.3095,394.4844,9312.0
2023-06-23 15:25:00,406.0,406.08,405.59,405.71,6859.0,394.5622,394.6399,394.1637,394.2803,6859.0
2023-06-23 15:30:00,405.69,406.23,405.69,406.08,11981.0,394.2609,394.7857,394.2609,394.6399,11981.0
2023-06-23 15:35:00,406.06,406.37,405.86,405.99,11015.0,394.6205,394.9217,394.4261,394.5524,11015.0
2023-06-23 15:40:00,406.03,406.03,405.4,405.96,18902.0,394.5913,394.5913,393.9791,394.5233,18902.0
2023-06-23 15:45:00,405.84,405.87,404.81,405.39,35787.0,394.4067,394.4358,393.4057,393.9693,35787.0
2023-06-23 15:50:00,405.32,405.65,404.62,405.06,47211.0,393.9013,394.222,393.221,393.6486,47211.0
2023-06-23 15:55:00,405.07,405.51,404.07,404.41,147631.0,393.6584,394.086,392.6865,393.0169,147631.0
2023-06-26 09:30:00,404.94,408.21,404.94,408.21,30095.0,393.532,396.7099,393.532,396.7099,30095.0
2023-06-26 09:35:00,407.45,409.15,407.45,409.15,25934.0,395.9713,397.6234,395.9713,397.6234,25934.0
2023-06-26 09:40:00,409.3,411.18,409.3,411.05,17249.0,397.7692,399.5962,397.7692,399.4699,17249.0
2023-06-26 09:45:00,411.11,411.64,410.79,411.21,9052.0,399.5282,400.0433,399.2172,399.6254,9052.0
2023-06-26 09:50:00,411.25,413.72,411.1,413.56,18353.0,399.6643,402.0647,399.5185,401.9092,18353.0
2023-06-26 09:55:00,413.58,415.85,413.47,414.5,36895.0,401.9286,404.1347,401.8217,402.8227,36895.0
2023-06-26 10:00:00,414.5,415.37,412.29,412.46,19776.0,402.8227,403.6682,400.675,400.8402,19776.0
2023-06-26 10:05:00,412.5,412.96,412.18,412.24,13683.0,400.879,401.3261,400.5681,400.6264,13683.0
2023-06-26 10:10:00,412.03,412.57,411.39,412.57,15964.0,400.4223,400.9471,399.8003,400.9471,15964.0
2023-06-26 10:15:00,412.42,412.85,411.8,411.99,11880.0,400.8013,401.2192,400.1988,400.3834,11880.0
2023-06-26 10:20:00,411.79,411.89,411.24,411.24,7429.0,400.189,400.2862,399.6545,399.6545,7429.0
2023-06-26 10:25:00,411.17,411.45,410.94,411.18,8354.0,399.5865,399.8586,399.363,399.5962,8354.0
2023-06-26 10:30:00,411.15,411.15,410.01,410.05,10236.0,399.5671,399.5671,398.4592,398.4981,10236.0
2023-06-26 10:35:00,410.05,410.46,409.93,409.98,5962.0,398.4981,398.8965,398.3814,398.43,5962.0
2023-06-26 10:40:00,409.86,409.92,409.31,409.84,8292.0,398.3134,398.3717,397.7789,398.294,8292.0
2023-06-26 10:45:00,409.72,410.25,409.58,410.25,11475.0,398.1774,398.6924,398.0413,398.6924,11475.0
2023-06-26 10:50:00,410.25,410.64,410.25,410.6,3870.0,398.6924,399.0714,398.6924,399.0326,3870.0
2023-06-26 10:55:00,410.52,410.54,410.04,410.36,7070.0,398.9548,398.9743,398.4883,398.7993,7070.0
2023-06-26 11:00:00,410.37,410.56,409.91,410.06,9559.0,398.809,398.9937,398.362,398.5078,9559.0
2023-06-26 11:05:00,409.8,409.81,409.33,409.54,7257.0,398.2551,398.2648,397.7983,398.0024,7257.0
2023-06-26 11:10:00,409.49,410.1,409.49,409.93,4229.0,397.9538,398.5467,397.9538,398.3814,4229.0
2023-06-26 11:15:00,409.83,409.98,408.95,408.95,10123.0,398.2843,398.43,397.429,397.429,10123.0
2023-06-26 11:20:00,409.03,409.2,408.01,408.13,25298.0,397.5068,397.672,396.5155,396.6321,25298.0
2023-06-26 11:25:00,408.12,408.95,408.07,408.94,6716.0,396.6224,397.429,396.5738,397.4193,6716.0
2023-06-26 11:30:00,408.95,409.29,408.81,408.99,7804.0,397.429,397.7595,397.293,397.4679,7804.0
2023-06-26 11:35:00,409.02,409.32,408.84,409.32,3843.0,397.4971,397.7886,397.3221,397.7886,3843.0
2023-06-26 11:40:00,409.28,409.9,409.24,409.81,3470.0,397.7498,398.3523,397.7109,398.2648,3470.0
2023-06-26 11:45:00,409.94,410.73,409.74,410.32,6576.0,398.3912,399.1589,398.1968,398.7605,6576.0
2023-06-26 11:50:00,410.46,410.59,410.24,410.38,3141.0,398.8965,399.0228,398.6827,398.8188,3141.0
2023-06-26 11:55:00,410.58,410.64,410.33,410.41,6009.0,399.0131,399.0714,398.7702,398.8479,6009.0
2023-06-26 12:00:00,410.42,410.54,410.14,410.21,3775.0,398.8576,398.9743,398.5855,398.6536,3775.0
2023-06-26 12:05:00,410.13,410.13,409.55,409.82,4316.0,398.5758,398.5758,398.0121,398.2745,4316.0
2023-06-26 12:10:00,409.8,409.91,409.44,409.79,5359.0,398.2551,398.362,397.9052,398.2454,5359.0
2023-06-26 12:15:00,409.86,410.13,409.61,409.87,9683.0,398.3134,398.5758,398.0705,398.3231,9683.0
2023-06-26 12:20:00,409.87,410.39,409.69,410.26,8189.0,398.3231,398.8285,398.1482,398.7021,8189.0
2023-06-26 12:25:00,410.22,410.87,410.0,410.87,6835.0,398.6633,399.295,398.4495,399.295,6835.0
2023-06-26 12:30:00,410.82,410.97,410.48,410.52,11814.0,399.2464,399.3921,398.9159,398.9548,11814.0
2023-06-26 12:35:00,410.57,410.75,410.08,410.09,6449.0,399.0034,399.1783,398.5272,398.5369,6449.0
2023-06-26 12:40:00,409.99,410.02,409.43,409.44,8811.0,398.4397,398.4689,397.8955,397.9052,8811.0
2023-06-26 12:45:00,409.44,409.74,409.44,409.61,3364.0,397.9052,398.1968,397.9052,398.0705,3364.0
2023-06-26 12:50:00,409.59,410.0,409.58,409.78,4667.0,398.051,398.4495,398.0413,398.2357,4667.0
2023-06-26 12:55:00,409.84,409.91,409.67,409.77,3675.0,398.294,398.362,398.1288,398.2259,3675.0
2023-06-26 13:00:00,409.78,410.16,409.77,410.04,4214.0,398.2357,398.605,398.2259,398.4883,4214.0
2023-06-26 13:05:00,409.96,410.1,409.64,409.75,4569.0,398.4106,398.5467,398.0996,398.2065,4569.0
2023-06-26 13:10:00,409.64,410.03,409.58,409.94,2836.0,398.0996,398.4786,398.0413,398.3912,2836.0
2023-06-26 13:15:00,410.09,410.09,409.88,409.88,4294.0,398.5369,398.5369,398.3328,398.3328,4294.0
2023-06-26 13:20:00,409.98,410.37,409.97,410.22,2640.0,398.43,398.809,398.4203,398.6633,2640.0
2023-06-26 13:25:00,410.24,410.27,409.88,410.15,5200.0,398.6827,398.7119,398.3328,398.5952,5200.0
2023-06-26 13:30:00,410.46,410.46,409.95,410.02,1407.0,398.8965,398.8965,398.4009,398.4689,1407.0
2023-06-26 13:35:00,410.06,410.26,409.88,410.12,4616.0,398.5078,398.7021,398.3328,398.5661,4616.0
2023-06-26 13:40:00,410.29,410.29,410.02,410.28,1622.0,398.7313,398.7313,398.4689,398.7216,1622.0
2023-06-26 13:45:00,410.3,410.41,410.29,410.31,950.0,398.741,398.8479,398.7313,398.7507,950.0
2023-06-26 13:50:00,410.25,410.38,409.91,409.96,4043.0,398.6924,398.8188,398.362,398.4106,4043.0
2023-06-26 13:55:00,409.96,409.98,409.75,409.87,3870.0,398.4106,398.43,398.2065,398.3231,3870.0
2023-06-26 14:00:00,409.8,410.25,409.8,410.23,1728.0,398.2551,398.6924,398.2551,398.673,1728.0
2023-06-26 14:05:00,410.16,410.31,409.98,410.31,4755.0,398.605,398.7507,398.43,398.7507,4755.0
2023-06-26 14:10:00,410.18,410.18,409.97,410.17,4156.0,398.6244,398.6244,398.4203,398.6147,4156.0
2023-06-26 14:15:00,410.2,410.26,410.0,410.14,2507.0,398.6438,398.7021,398.4495,398.5855,2507.0
2023-06-26 14:20:00,410.08,410.26,409.97,410.26,4670.0,398.5272,398.7021,398.4203,398.7021,4670.0
2023-06-26 14:25:00,410.15,410.41,410.15,410.34,3337.0,398.5952,398.8479,398.5952,398.7799,3337.0
2023-06-26 14:30:00,410.29,410.9,410.26,410.9,5878.0,398.7313,399.3241,398.7021,399.3241,5878.0
2023-06-26 14:35:00,410.92,411.04,410.77,410.79,5959.0,399.3435,399.4602,399.1978,399.2172,5959.0
2023-06-26 14:40:00,410.8,410.91,410.73,410.89,3902.0,399.2269,399.3338,399.1589,399.3144,3902.0
2023-06-26 14:45:00,410.92,411.13,410.84,411.13,1839.0,399.3435,399.5476,399.2658,399.5476,1839.0
2023-06-26 14:50:00,411.06,411.2,410.95,411.2,7023.0,399.4796,399.6157,399.3727,399.6157,7023.0
2023-06-26 14:55:00,411.19,411.39,411.17,411.33,2200.0,399.6059,399.8003,399.5865,399.742,2200.0
2023-06-26 15:00:00,411.45,411.45,411.1,411.22,5245.0,399.8586,399.8586,399.5185,399.6351,5245.0
2023-06-26 15:05:00,411.31,411.4,411.16,411.24,2460.0,399.7226,399.81,399.5768,399.6545,2460.0
2023-06-26 15:10:00,411.36,411.48,411.2,411.48,4794.0,399.7712,399.8878,399.6157,399.8878,4794.0
2023-06-26 15:15:00,411.5,411.67,411.4,411.51,7553.0,399.9072,400.0724,399.81,399.9169,7553.0
2023-06-26 15:20:00,411.59,411.79,411.41,411.75,9151.0,399.9947,400.189,399.8197,400.1502,9151.0
2023-06-26 15:25:00,411.8,411.94,411.25,411.42,10644.0,400.1988,400.3348,399.6643,399.8295,10644.0
2023-06-26 15:30:00,411.39,411.44,410.9,411.09,9609.0,399.8003,399.8489,399.3241,399.5088,9609.0
2023-06-26 15:35:00,411.06,411.14,410.75,411.04,7863.0,399.4796,399.5574,399.1783,399.4602,7863.0
2023-06-26 15:40:00,411.15,411.16,410.83,410.98,11632.0,399.5671,399.5768,399.2561,399.4019,11632.0
2023-06-26 15:45:00,410.87,410.92,410.32,410.64,14570.0,399.295,399.3435,398.7605,399.0714,14570.0
2023-06-26 15:50:00,410.5,410.61,410.05,410.28,21269.0,398.9354,399.0423,398.4981,398.7216,21269.0
2023-06-26 15:55:00,410.38,410.38,409.46,410.3,47546.0,398.8188,398.8188,397.9247,398.741,47546.0
2023-06-27 09:30:00,410.74,411.5,408.65,408.65,33590.0,399.1686,399.9072,397.1375,397.1375,33590.0
2023-06-27 09:35:00,409.0,409.38,407.04,407.06,16472.0,397.4776,397.8469,395.5729,395.5923,16472.0
2023-06-27 09:40:00,407.31,407.73,402.31,402.47,45196.0,395.8353,396.2434,390.9761,391.1316,45196.0
2023-06-27 09:45:00,402.4,403.95,400.63,402.2,46793.0,391.0636,392.5699,389.3434,390.8692,46793.0
2023-06-27 09:50:00,402.1,405.81,401.05,405.28,36305.0,390.772,394.3775,389.7516,393.8624,36305.0
2023-06-27 09:55:00,405.35,405.63,404.49,405.05,20044.0,393.9305,394.2026,393.0947,393.6389,20044.0
2023-06-27 10:00:00,404.74,405.92,404.13,405.7,15154.0,393.3377,394.4844,392.7448,394.2706,15154.0
2023-06-27 10:05:00,405.67,406.8,405.45,406.8,11446.0,394.2415,395.3396,394.0277,395.3396,11446.0
2023-06-27 10:10:00,406.78,407.34,406.39,407.29,9098.0,395.3202,395.8644,394.9412,395.8158,9098.0
2023-06-27 10:15:00,407.52,408.1,407.24,407.93,6079.0,396.0393,396.603,395.7672,396.4378,6079.0
2023-06-27 10:20:00,407.89,408.55,407.52,408.29,9149.0,396.3989,397.0403,396.0393,396.7876,9149.0
2023-06-27 10:25:00,408.16,408.36,407.63,407.94,5036.0,396.6613,396.8557,396.1462,396.4475,5036.0
2023-06-27 10:30:00,408.11,409.19,408.11,408.9,9400.0,396.6127,397.6623,396.6127,397.3805,9400.0
2023-06-27 10:35:00,408.9,409.14,408.66,409.08,3470.0,397.3805,397.6137,397.1472,397.5554,3470.0
2023-06-27 10:40:00,409.0,409.0,408.3,408.53,2726.0,397.4776,397.4776,396.7974,397.0209,2726.0
2023-06-27 10:45:00,408.53,408.7,408.28,408.44,4758.0,397.0209,397.1861,396.7779,396.9334,4758.0
2023-06-27 10:50:00,408.24,408.98,408.24,408.92,10093.0,396.7391,397.4582,396.7391,397.3999,10093.0
2023-06-27 10:55:00,408.65,408.82,408.57,408.81,4526.0,397.1375,397.3027,397.0598,397.293,4526.0
2023-06-27 11:00:00,408.93,409.19,408.27,408.27,21211.0,397.4096,397.6623,396.7682,396.7682,21211.0
2023-06-27 11:05:00,408.5,408.69,407.94,407.94,7090.0,396.9917,397.1764,396.4475,396.4475,7090.0
2023-06-27 11:10:00,407.84,407.84,407.48,407.83,5444.0,396.3503,396.3503,396.0005,396.3406,5444.0
2023-06-27 11:15:00,407.69,408.34,407.52,407.69,11783.0,396.2045,396.8362,396.0393,396.2045,11783.0
2023-06-27 11:20:00,407.8,408.09,407.54,407.84,4278.0,396.3114,396.5933,396.0588,396.3503,4278.0
2023-06-27 11:25:00,407.81,408.09,407.53,407.99,2971.0,396.3212,396.5933,396.0491,396.4961,2971.0
2023-06-27 11:30:00,408.12,408.23,407.81,407.96,5902.0,396.6224,396.7293,396.3212,396.4669,5902.0
2023-06-27 11:35:00,408.05,408.64,407.98,408.55,5641.0,396.5544,397.1278,396.4864,397.0403,5641.0
2023-06-27 11:40:00,408.43,408.72,408.42,408.55,4539.0,396.9237,397.2055,396.914,397.0403,4539.0
2023-06-27 11:45:00,408.49,408.86,408.32,408.35,5844.0,396.982,397.3416,396.8168,396.846,5844.0
2023-06-27 11:50:00,408.22,408.54,408.2,408.38,2193.0,396.7196,397.0306,396.7002,396.8751,2193.0
2023-06-27 11:55:00,408.35,408.46,407.52,407.54,4546.0,396.846,396.9529,396.0393,396.0588,4546.0
2023-06-27 12:00:00,407.65,407.65,406.93,406.93,4481.0,396.1657,396.1657,395.466,395.466,4481.0
2023-06-27 12:05:00,406.93,407.15,406.78,407.02,5860.0,395.466,395.6798,395.3202,395.5534,5860.0
2023-06-27 12:10:00,407.08,407.48,407.08,407.41,2106.0,395.6117,396.0005,395.6117,395.9324,2106.0
2023-06-27 12:15:00,407.44,407.44,407.09,407.09,4181.0,395.9616,395.9616,395.6214,395.6214,4181.0
2023-06-27 12:20:00,407.14,407.98,407.14,407.98,4702.0,395.67,396.4864,395.67,396.4864,4702.0
2023-06-27 12:25:00,408.19,408.34,407.87,408.2,5523.0,396.6905,396.8362,396.3795,396.7002,5523.0
2023-06-27 12:30:00,408.13,408.41,407.96,408.27,3369.0,396.6321,396.9043,396.4669,396.7682,3369.0
2023-06-27 12:35:00,408.26,408.63,408.25,408.63,2844.0,396.7585,397.1181,396.7488,397.1181,2844.0
2023-06-27 12:40:00,408.64,408.82,408.52,408.52,5102.0,397.1278,397.3027,397.0112,397.0112,5102.0
2023-06-27 12:45:00,408.62,408.62,408.37,408.48,3161.0,397.1083,397.1083,396.8654,396.9723,3161.0
2023-06-27 12:50:00,408.41,408.41,407.9,407.95,10172.0,396.9043,396.9043,396.4086,396.4572,10172.0
2023-06-27 12:55:00,408.01,408.2,407.46,408.2,3888.0,396.5155,396.7002,395.981,396.7002,3888.0
2023-06-27 13:00:00,408.14,408.28,407.79,408.03,3773.0,396.6419,396.7779,396.3017,396.535,3773.0
2023-06-27 13:05:00,407.85,407.85,407.39,407.5,4550.0,396.36,396.36,395.913,396.0199,4550.0
2023-06-27 13:10:00,407.59,407.93,407.49,407.93,2380.0,396.1074,396.4378,396.0102,396.4378,2380.0
2023-06-27 13:15:00,407.89,408.07,407.65,407.77,3022.0,396.3989,396.5738,396.1657,396.2823,3022.0
2023-06-27 13:20:00,407.55,407.94,407.47,407.81,4820.0,396.0685,396.4475,395.9907,396.3212,4820.0
2023-06-27 13:25:00,407.79,407.91,407.46,407.61,7827.0,396.3017,396.4183,395.981,396.1268,7827.0
2023-06-27 13:30:00,407.76,408.1,407.61,408.05,6250.0,396.2726,396.603,396.1268,396.5544,6250.0
2023-06-27 13:35:00,408.15,408.27,407.71,408.11,15191.0,396.6516,396.7682,396.224,396.6127,15191.0
2023-06-27 13:40:00,408.19,408.51,408.01,408.09,11366.0,396.6905,397.0014,396.5155,396.5933,11366.0
2023-06-27 13:45:00,408.12,409.09,408.1,409.09,5252.0,396.6224,397.5651,396.603,397.5651,5252.0
2023-06-27 13:50:00,409.09,409.89,409.07,409.8,8397.0,397.5651,398.3426,397.5457,398.2551,8397.0
2023-06-27 13:55:00,409.76,409.86,409.48,409.53,5571.0,398.2162,398.3134,397.9441,397.9927,5571.0
2023-06-27 14:00:00,409.42,409.6,409.28,409.52,2347.0,397.8858,398.0607,397.7498,397.983,2347.0
2023-06-27 14:05:00,409.52,409.54,409.16,409.16,2860.0,397.983,398.0024,397.6331,397.6331,2860.0
2023-06-27 14:10:00,409.28,409.43,409.26,409.3,1532.0,397.7498,397.8955,397.7303,397.7692,1532.0
2023-06-27 14:15:00,409.27,409.47,409.27,409.36,1866.0,397.74,397.9344,397.74,397.8275,1866.0
2023-06-27 14:20:00,409.44,409.51,409.17,409.2,5071.0,397.9052,397.9733,397.6429,397.672,5071.0
2023-06-27 14:25:00,409.25,409.38,409.0,409.11,3267.0,397.7206,397.8469,397.4776,397.5845,3267.0
2023-06-27 14:30:00,409.2,409.49,409.14,409.24,1607.0,397.672,397.9538,397.6137,397.7109,1607.0
2023-06-27 14:35:00,409.23,409.34,409.22,409.22,3063.0,397.7012,397.8081,397.6914,397.6914,3063.0
2023-06-27 14:40:00,409.17,409.26,409.03,409.03,2122.0,397.6429,397.7303,397.5068,397.5068,2122.0
2023-06-27 14:45:00,409.01,409.31,409.01,409.23,5050.0,397.4874,397.7789,397.4874,397.7012,5050.0
2023-06-27 14:50:00,409.31,410.12,409.31,410.12,5530.0,397.7789,398.5661,397.7789,398.5661,5530.0
2023-06-27 14:55:00,410.31,410.52,410.24,410.39,6534.0,398.7507,398.9548,398.6827,398.8285,6534.0
2023-06-27 15:00:00,410.47,410.5,410.0,410.06,6645.0,398.9062,398.9354,398.4495,398.5078,6645.0
2023-06-27 15:05:00,410.07,410.25,409.99,410.0,2873.0,398.5175,398.6924,398.4397,398.4495,2873.0
2023-06-27 15:10:00,410.06,410.1,409.83,409.85,3509.0,398.5078,398.5467,398.2843,398.3037,3509.0
2023-06-27 15:15:00,409.83,409.97,409.37,409.37,4761.0,398.2843,398.4203,397.8372,397.8372,4761.0
2023-06-27 15:20:00,409.44,409.74,409.44,409.64,4811.0,397.9052,398.1968,397.9052,398.0996,4811.0
2023-06-27 15:25:00,409.75,410.63,409.74,410.52,5778.0,398.2065,399.0617,398.1968,398.9548,5778.0
2023-06-27 15:30:00,410.53,410.53,409.73,409.85,10623.0,398.9645,398.9645,398.1871,398.3037,10623.0
2023-06-27 15:35:00,409.92,409.92,409.23,409.6,11990.0,398.3717,398.3717,397.7012,398.0607,11990.0
2023-06-27 15:40:00,409.57,410.1,409.57,410.08,9179.0,398.0316,398.5467,398.0316,398.5272,9179.0
2023-06-27 15:45:00,410.08,410.5,410.08,410.17,8907.0,398.5272,398.9354,398.5272,398.6147,8907.0
2023-06-27 15:50:00,410.1,410.28,409.87,410.19,14273.0,398.5467,398.7216,398.3231,398.6341,14273.0
2023-06-27 15:55:00,410.21,410.32,409.51,409.51,44468.0,398.6536,398.7605,397.9733,397.9733,44468.0
2023-06-28 09:30:00,410.11,410.87,407.21,410.68,56749.0,398.5564,399.295,395.7381,399.1103,56749.0
2023-06-28 09:35:00,410.27,411.59,410.02,411.52,19586.0,398.7119,399.9947,398.4689,399.9266,19586.0
2023-06-28 09:40:00,411.68,412.7,411.0,412.7,27758.0,400.0821,401.0734,399.4213,401.0734,27758.0
2023-06-28 09:45:00,412.52,412.8,410.8,410.91,14980.0,400.8985,401.1706,399.2269,399.3338,14980.0
2023-06-28 09:50:00,410.84,412.23,410.4,411.3,12603.0,399.2658,400.6166,398.8382,399.7128,12603.0
2023-06-28 09:55:00,411.4,412.04,410.79,412.04,14540.0,399.81,400.432,399.2172,400.432,14540.0
2023-06-28 10:00:00,412.04,412.04,410.64,411.05,14771.0,400.432,400.432,399.0714,399.4699,14771.0
2023-06-28 10:05:00,411.06,411.61,411.06,411.36,13579.0,399.4796,400.0141,399.4796,399.7712,13579.0
2023-06-28 10:10:00,411.29,411.31,409.3,409.3,12768.0,399.7031,399.7226,397.7692,397.7692,12768.0
2023-06-28 10:15:00,409.22,409.22,408.05,409.0,10297.0,397.6914,397.6914,396.5544,397.4776,10297.0
2023-06-28 10:20:00,409.12,409.23,407.37,407.59,9556.0,397.5943,397.7012,395.8936,396.1074,9556.0
2023-06-28 10:25:00,407.46,407.86,407.03,407.81,9873.0,395.981,396.3698,395.5631,396.3212,9873.0
2023-06-28 10:30:00,407.83,408.53,407.6,408.44,9802.0,396.3406,397.0209,396.1171,396.9334,9802.0
2023-06-28 10:35:00,408.34,408.34,407.55,407.76,9893.0,396.8362,396.8362,396.0685,396.2726,9893.0
2023-06-28 10:40:00,407.99,408.0,407.17,407.17,9778.0,396.4961,396.5058,395.6992,395.6992,9778.0
2023-06-28 10:45:00,407.03,407.95,406.82,407.85,11965.0,395.5631,396.4572,395.3591,396.36,11965.0
2023-06-28 10:50:00,407.95,408.01,407.54,407.71,5106.0,396.4572,396.5155,396.0588,396.224,5106.0
2023-06-28 10:55:00,407.54,407.54,406.71,407.02,11061.0,396.0588,396.0588,395.2522,395.5534,11061.0
2023-06-28 11:00:00,407.03,407.43,406.74,406.93,13545.0,395.5631,395.9519,395.2813,395.466,13545.0
2023-06-28 11:05:00,406.98,407.85,406.98,407.65,9172.0,395.5145,396.36,395.5145,396.1657,9172.0
2023-06-28 11:10:00,407.73,407.9,407.07,407.38,10999.0,396.2434,396.4086,395.602,395.9033,10999.0
2023-06-28 11:15:00,407.39,407.68,406.79,407.68,6651.0,395.913,396.1948,395.3299,396.1948,6651.0
2023-06-28 11:20:00,407.76,407.8,407.24,407.4,19096.0,396.2726,396.3114,395.7672,395.9227,19096.0
2023-06-28 11:25:00,407.19,407.49,407.03,407.19,6439.0,395.7186,396.0102,395.5631,395.7186,6439.0
2023-06-28 11:30:00,407.2,407.65,407.02,407.44,3267.0,395.7283,396.1657,395.5534,395.9616,3267.0
2023-06-28 11:35:00,407.71,408.38,407.7,408.08,3862.0,396.224,396.8751,396.2143,396.5836,3862.0
2023-06-28 11:40:00,408.21,408.41,408.02,408.02,3913.0,396.7099,396.9043,396.5252,396.5252,3913.0
2023-06-28 11:45:00,408.01,408.01,407.55,407.55,2228.0,396.5155,396.5155,396.0685,396.0685,2228.0
2023-06-28 11:50:00,407.67,407.67,407.13,407.13,3297.0,396.1851,396.1851,395.6603,395.6603,3297.0
2023-06-28 11:55:00,407.09,407.46,407.08,407.46,5747.0,395.6214,395.981,395.6117,395.981,5747.0
2023-06-28 12:00:00,407.48,407.85,407.35,407.56,6528.0,396.0005,396.36,395.8741,396.0782,6528.0
2023-06-28 12:05:00,407.62,408.13,407.62,408.13,4653.0,396.1365,396.6321,396.1365,396.6321,4653.0
2023-06-28 12:10:00,408.18,408.77,408.05,408.71,4627.0,396.6807,397.2541,396.5544,397.1958,4627.0
2023-06-28 12:15:00,408.8,408.86,408.66,408.84,2614.0,397.2833,397.3416,397.1472,397.3221,2614.0
2023-06-28 12:20:00,408.77,409.27,408.64,408.9,6950.0,397.2541,397.74,397.1278,397.3805,6950.0
2023-06-28 12:25:00,408.78,409.06,408.74,409.04,16974.0,397.2638,397.5359,397.225,397.5165,16974.0
2023-06-28 12:30:00,408.88,409.3,408.73,409.3,6384.0,397.361,397.7692,397.2152,397.7692,6384.0
2023-06-28 12:35:00,409.25,409.43,409.12,409.36,4592.0,397.7206,397.8955,397.5943,397.8275,4592.0
2023-06-28 12:40:00,409.51,409.72,408.81,409.04,5212.0,397.9733,398.1774,397.293,397.5165,5212.0
2023-06-28 12:45:00,408.94,408.94,408.31,408.43,8484.0,397.4193,397.4193,396.8071,396.9237,8484.0
2023-06-28 12:50:00,408.21,408.21,407.55,407.81,4521.0,396.7099,396.7099,396.0685,396.3212,4521.0
2023-06-28 12:55:00,407.78,408.22,407.78,408.21,3222.0,396.292,396.7196,396.292,396.7099,3222.0
2023-06-28 13:00:00,408.33,408.61,408.17,408.28,4514.0,396.8265,397.0986,396.671,396.7779,4514.0
2023-06-28 13:05:00,408.27,408.59,408.26,408.26,2750.0,396.7682,397.0792,396.7585,396.7585,2750.0
2023-06-28 13:10:00,408.21,408.32,407.95,408.32,1542.0,396.7099,396.8168,396.4572,396.8168,1542.0
2023-06-28 13:15:00,408.25,408.48,408.15,408.44,3778.0,396.7488,396.9723,396.6516,396.9334,3778.0
2023-06-28 13:20:00,408.48,408.65,408.46,408.5,2794.0,396.9723,397.1375,396.9529,396.9917,2794.0
2023-06-28 13:25:00,408.56,408.56,407.83,407.99,10383.0,397.05,397.05,396.3406,396.4961,10383.0
2023-06-28 13:30:00,407.83,407.84,406.92,407.03,4521.0,396.3406,396.3503,395.4562,395.5631,4521.0
2023-06-28 13:35:00,406.76,407.74,406.65,407.59,6265.0,395.3007,396.2531,395.1938,396.1074,6265.0
2023-06-28 13:40:00,407.76,407.79,407.36,407.57,9752.0,396.2726,396.3017,395.8838,396.0879,9752.0
2023-06-28 13:45:00,407.38,407.39,407.14,407.23,4550.0,395.9033,395.913,395.67,395.7575,4550.0
2023-06-28 13:50:00,407.21,407.36,406.75,406.75,9498.0,395.7381,395.8838,395.291,395.291,9498.0
2023-06-28 13:55:00,406.8,407.0,406.63,406.63,2378.0,395.3396,395.534,395.1744,395.1744,2378.0
2023-06-28 14:00:00,406.66,406.9,406.5,406.74,9068.0,395.2036,395.4368,395.0481,395.2813,9068.0
2023-06-28 14:05:00,406.95,407.13,406.76,406.97,5875.0,395.4854,395.6603,395.3007,395.5048,5875.0
2023-06-28 14:10:00,406.86,407.13,406.76,406.76,5023.0,395.3979,395.6603,395.3007,395.3007,5023.0
2023-06-28 14:15:00,406.79,407.18,406.61,407.12,6191.0,395.3299,395.7089,395.155,395.6506,6191.0
2023-06-28 14:20:00,407.03,407.14,406.99,407.0,3964.0,395.5631,395.67,395.5243,395.534,3964.0
2023-06-28 14:25:00,407.0,407.1,406.69,406.84,4560.0,395.534,395.6312,395.2327,395.3785,4560.0
2023-06-28 14:30:00,406.83,407.08,406.7,407.08,4425.0,395.3688,395.6117,395.2424,395.6117,4425.0
2023-06-28 14:35:00,407.01,407.01,406.2,406.56,8251.0,395.5437,395.5437,394.7565,395.1064,8251.0
2023-06-28 14:40:00,406.36,406.51,406.1,406.12,6532.0,394.912,395.0578,394.6593,394.6788,6532.0
2023-06-28 14:45:00,406.08,406.23,405.78,405.96,11596.0,394.6399,394.7857,394.3484,394.5233,11596.0
2023-06-28 14:50:00,406.0,406.05,405.76,405.93,5515.0,394.5622,394.6107,394.3289,394.4941,5515.0
2023-06-28 14:55:00,405.9,406.21,405.65,406.21,12361.0,394.465,394.7662,394.222,394.7662,12361.0
2023-06-28 15:00:00,406.18,406.4,405.74,405.83,8663.0,394.7371,394.9509,394.3095,394.3969,8663.0
2023-06-28 15:05:00,405.82,406.0,405.09,405.59,11382.0,394.3872,394.5622,393.6778,394.1637,11382.0
2023-06-28 15:10:00,405.69,405.84,405.5,405.65,12942.0,394.2609,394.4067,394.0762,394.222,12942.0
2023-06-28 15:15:00,405.65,405.86,405.37,405.81,5362.0,394.222,394.4261,393.9499,394.3775,5362.0
2023-06-28 15:20:00,405.91,406.36,405.91,406.29,9344.0,394.4747,394.912,394.4747,394.844,9344.0
2023-06-28 15:25:00,406.28,406.32,405.99,406.11,9753.0,394.8343,394.8731,394.5524,394.6691,9753.0
2023-06-28 15:30:00,406.11,406.69,406.1,406.56,14022.0,394.6691,395.2327,394.6593,395.1064,14022.0
2023-06-28 15:35:00,406.5,406.68,406.35,406.36,14122.0,395.0481,395.223,394.9023,394.912,14122.0
2023-06-28 15:40:00,406.36,406.56,405.92,405.94,20526.0,394.912,395.1064,394.4844,394.5038,20526.0
2023-06-28 15:45:00,405.9,405.94,405.26,405.31,22114.0,394.465,394.5038,393.843,393.8916,22114.0
2023-06-28 15:50:00,405.16,406.05,405.11,405.76,36971.0,393.7458,394.6107,393.6972,394.3289,36971.0
2023-06-28 15:55:00,405.72,405.77,404.84,405.32,91113.0,394.29,394.3386,393.4348,393.9013,91113.0
2023-06-29 09:30:00,401.69,402.5,395.0,398.11,105218.0,391.5885,392.3782,385.0668,388.0986,105218.0
2023-06-29 09:35:00,398.33,402.02,398.33,402.01,33679.0,388.313,391.9102,388.313,391.9005,33679.0
2023-06-29 09:40:00,402.19,402.33,400.23,402.04,27883.0,392.076,392.2124,390.1653,391.9297,27883.0
2023-06-29 09:45:00,402.16,402.56,400.5,402.31,27014.0,392.0467,392.4367,390.4285,392.193,27014.0
2023-06-29 09:50:00,401.98,404.43,401.98,404.2,25475.0,391.8713,394.2596,391.8713,394.0354,25475.0
2023-06-29 09:55:00,403.99,404.83,402.94,402.95,13247.0,393.8307,394.6496,392.8071,392.8169,13247.0
2023-06-29 10:00:00,402.98,403.94,402.97,403.16,9904.0,392.8461,393.782,392.8364,393.0216,9904.0
2023-06-29 10:05:00,403.44,404.19,403.44,404.12,8853.0,393.2945,394.0257,393.2945,393.9574,8853.0
2023-06-29 10:10:00,404.37,405.32,404.19,405.26,12286.0,394.2011,395.1273,394.0257,395.0688,12286.0
2023-06-29 10:15:00,405.29,405.81,404.96,405.2,16537.0,395.098,395.6049,394.7763,395.0103,16537.0
2023-06-29 10:20:00,405.16,405.49,404.25,404.25,11855.0,394.9713,395.293,394.0842,394.0842,11855.0
2023-06-29 10:25:00,404.43,404.94,404.13,404.29,12738.0,394.2596,394.7568,393.9672,394.1232,12738.0
2023-06-29 10:30:00,404.42,404.48,403.61,403.9,14279.0,394.2499,394.3084,393.4603,393.743,14279.0
2023-06-29 10:35:00,403.81,403.82,402.5,402.56,7341.0,393.6552,393.665,392.3782,392.4367,7341.0
2023-06-29 10:40:00,402.55,403.27,402.43,403.27,10004.0,392.4269,393.1288,392.3099,393.1288,10004.0
2023-06-29 10:45:00,403.36,403.36,402.28,402.5,13286.0,393.2165,393.2165,392.1637,392.3782,13286.0
2023-06-29 10:50:00,402.55,402.77,401.56,402.12,8875.0,392.4269,392.6414,391.4618,392.0077,8875.0
2023-06-29 10:55:00,401.96,402.94,401.95,402.94,4027.0,391.8518,392.8071,391.842,392.8071,4027.0
2023-06-29 11:00:00,402.86,403.05,402.29,403.05,4617.0,392.7291,392.9143,392.1735,392.9143,4617.0
2023-06-29 11:05:00,402.87,403.17,402.78,402.83,6005.0,392.7389,393.0313,392.6511,392.6999,6005.0
2023-06-29 11:10:00,402.81,403.09,402.74,402.99,3772.0,392.6804,392.9533,392.6121,392.8559,3772.0
2023-06-29 11:15:00,402.98,403.12,402.29,402.3,9914.0,392.8461,392.9826,392.1735,392.1832,9914.0
2023-06-29 11:20:00,402.3,402.35,401.24,401.24,5836.0,392.1832,392.2319,391.1499,391.1499,5836.0
2023-06-29 11:25:00,401.3,401.96,401.14,401.68,8500.0,391.2084,391.8518,391.0524,391.5788,8500.0
2023-06-29 11:30:00,401.68,402.46,401.66,401.85,8875.0,391.5788,392.3392,391.5593,391.7445,8875.0
2023-06-29 11:35:00,401.82,402.16,401.75,402.0,5183.0,391.7153,392.0467,391.647,391.8907,5183.0
2023-06-29 11:40:00,401.99,402.24,401.97,402.2,3612.0,391.881,392.1247,391.8615,392.0857,3612.0
2023-06-29 11:45:00,402.07,402.07,401.28,401.38,8458.0,391.959,391.959,391.1889,391.2863,8458.0
2023-06-29 11:50:00,401.48,402.66,401.47,402.34,4794.0,391.3838,392.5342,391.3741,392.2222,4794.0
2023-06-29 11:55:00,402.33,402.33,401.17,401.34,11622.0,392.2124,392.2124,391.0816,391.2473,11622.0
2023-06-29 12:00:00,401.49,401.5,401.06,401.15,11749.0,391.3936,391.4033,390.9744,391.0621,11749.0
2023-06-29 12:05:00,401.14,401.59,400.85,401.48,10498.0,391.0524,391.4911,390.7697,391.3838,10498.0
2023-06-29 12:10:00,401.44,401.84,401.15,401.15,7221.0,391.3448,391.7348,391.0621,391.0621,7221.0
2023-06-29 12:15:00,401.25,401.48,401.05,401.37,6065.0,391.1596,391.3838,390.9646,391.2766,6065.0
2023-06-29 12:20:00,401.33,401.88,401.33,401.77,7398.0,391.2376,391.7738,391.2376,391.6665,7398.0
2023-06-29 12:25:00,401.88,402.1,401.51,401.94,5408.0,391.7738,391.9882,391.4131,391.8323,5408.0
2023-06-29 12:30:00,401.87,402.03,401.56,401.56,6785.0,391.764,391.92,391.4618,391.4618,6785.0
2023-06-29 12:35:00,401.66,402.0,401.52,401.52,8112.0,391.5593,391.8907,391.4228,391.4228,8112.0
2023-06-29 12:40:00,401.52,401.75,401.51,401.52,4586.0,391.4228,391.647,391.4131,391.4228,4586.0
2023-06-29 12:45:00,401.52,401.58,401.29,401.37,6085.0,391.4228,391.4813,391.1986,391.2766,6085.0
2023-06-29 12:50:00,401.45,402.49,401.4,402.39,23152.0,391.3546,392.3684,391.3058,392.2709,23152.0
2023-06-29 12:55:00,402.37,402.42,401.71,401.88,5352.0,392.2514,392.3002,391.608,391.7738,5352.0
2023-06-29 13:00:00,401.76,402.16,401.6,401.8,3736.0,391.6568,392.0467,391.5008,391.6958,3736.0
2023-06-29 13:05:00,401.69,401.87,401.23,401.87,6814.0,391.5885,391.764,391.1401,391.764,6814.0
2023-06-29 13:10:00,401.79,401.92,401.55,401.92,6468.0,391.686,391.8128,391.4521,391.8128,6468.0
2023-06-29 13:15:00,401.96,402.11,401.92,401.98,3432.0,391.8518,391.998,391.8128,391.8713,3432.0
2023-06-29 13:20:00,402.1,402.23,401.97,401.98,2196.0,391.9882,392.115,391.8615,391.8713,2196.0
2023-06-29 13:25:00,402.1,402.1,401.88,401.88,3030.0,391.9882,391.9882,391.7738,391.7738,3030.0
2023-06-29 13:30:00,401.93,402.01,401.58,401.58,9588.0,391.8225,391.9005,391.4813,391.4813,9588.0
2023-06-29 13:35:00,401.64,401.64,400.98,401.26,10727.0,391.5398,391.5398,390.8964,391.1694,10727.0
2023-06-29 13:40:00,401.28,401.47,400.84,401.06,4751.0,391.1889,391.3741,390.7599,390.9744,4751.0
2023-06-29 13:45:00,401.17,401.18,400.84,400.94,5628.0,391.0816,391.0914,390.7599,390.8574,5628.0
2023-06-29 13:50:00,400.93,401.24,400.93,400.94,13242.0,390.8477,391.1499,390.8477,390.8574,13242.0
2023-06-29 13:55:00,401.08,401.24,400.32,400.5,12384.0,390.9939,391.1499,390.253,390.4285,12384.0
2023-06-29 14:00:00,400.62,400.66,399.18,399.3,16679.0,390.5455,390.5844,389.1417,389.2586,16679.0
2023-06-29 14:05:00,399.26,399.56,399.12,399.49,15413.0,389.2197,389.5121,389.0832,389.4439,15413.0
2023-06-29 14:10:00,399.59,400.0,399.32,399.93,20810.0,389.5414,389.941,389.2781,389.8728,20810.0
2023-06-29 14:15:00,399.89,400.36,399.84,400.23,12407.0,389.8338,390.292,389.7851,390.1653,12407.0
2023-06-29 14:20:00,400.24,400.53,400.18,400.26,9219.0,390.175,390.4577,390.1165,390.1945,9219.0
2023-06-29 14:25:00,400.26,400.35,399.99,400.12,17976.0,390.1945,390.2822,389.9313,390.058,17976.0
2023-06-29 14:30:00,400.04,400.09,399.61,399.61,9324.0,389.98,390.0288,389.5609,389.5609,9324.0
2023-06-29 14:35:00,399.57,399.81,399.27,399.3,12927.0,389.5219,389.7558,389.2294,389.2586,12927.0
2023-06-29 14:40:00,399.26,399.36,398.85,399.24,32852.0,389.2197,389.3171,388.82,389.2002,32852.0
2023-06-29 14:45:00,399.24,399.55,399.16,399.31,12415.0,389.2002,389.5024,389.1222,389.2684,12415.0
2023-06-29 14:50:00,399.4,399.76,399.18,399.53,6334.0,389.3561,389.7071,389.1417,389.4829,6334.0
2023-06-29 14:55:00,399.33,400.15,399.1,399.89,15849.0,389.2879,390.0873,389.0637,389.8338,15849.0
2023-06-29 15:00:00,400.2,400.68,400.2,400.63,7002.0,390.136,390.6039,390.136,390.5552,7002.0
2023-06-29 15:05:00,400.69,401.01,400.34,400.68,10491.0,390.6137,390.9256,390.2725,390.6039,10491.0
2023-06-29 15:10:00,400.65,400.98,400.65,400.83,4426.0,390.5747,390.8964,390.5747,390.7502,4426.0
2023-06-29 15:15:00,400.83,401.04,400.41,400.56,8763.0,390.7502,390.9549,390.3407,390.487,8763.0
2023-06-29 15:20:00,400.58,400.8,400.28,400.73,15006.0,390.5065,390.7209,390.214,390.6527,15006.0
2023-06-29 15:25:00,400.76,401.41,400.76,401.39,8184.0,390.6819,391.3156,390.6819,391.2961,8184.0
2023-06-29 15:30:00,401.46,401.74,401.11,401.44,14615.0,391.3643,391.6373,391.0231,391.3448,14615.0
2023-06-29 15:35:00,401.54,401.63,401.19,401.46,7252.0,391.4423,391.5301,391.1011,391.3643,7252.0
2023-06-29 15:40:00,401.48,401.78,401.36,401.71,8390.0,391.3838,391.6763,391.2668,391.608,8390.0
2023-06-29 15:45:00,401.68,401.86,401.25,401.33,10445.0,391.5788,391.7543,391.1596,391.2376,10445.0
2023-06-29 15:50:00,401.24,401.66,401.22,401.28,14937.0,391.1499,391.5593,391.1304,391.1889,14937.0
2023-06-29 15:55:00,401.32,402.23,401.18,401.77,49851.0,391.2278,392.115,391.0914,391.6665,49851.0
2023-06-30 09:30:00,405.47,407.13,403.87,405.37,36670.0,395.2735,396.8917,393.7137,395.176,36670.0
2023-06-30 09:35:00,406.22,407.0,404.22,406.55,13423.0,396.0046,396.765,394.0549,396.3263,13423.0
2023-06-30 09:40:00,406.54,407.99,406.0,407.09,25583.0,396.3166,397.7301,395.7902,396.8527,25583.0
2023-06-30 09:45:00,407.02,407.03,404.38,404.87,15751.0,396.7845,396.7943,394.2109,394.6886,15751.0
2023-06-30 09:50:00,405.15,406.74,405.05,406.3,14946.0,394.9615,396.5115,394.864,396.0826,14946.0
2023-06-30 09:55:00,406.06,406.58,405.81,406.39,19202.0,395.8486,396.3556,395.6049,396.1704,19202.0
2023-06-30 10:00:00,406.27,406.6,404.49,404.58,20350.0,396.0534,396.3751,394.3181,394.4059,20350.0
2023-06-30 10:05:00,404.69,406.43,404.69,406.19,9020.0,394.5131,396.2093,394.5131,395.9754,9020.0
2023-06-30 10:10:00,406.39,406.8,406.19,406.29,6166.0,396.1704,396.57,395.9754,396.0729,6166.0
2023-06-30 10:15:00,406.19,406.28,405.45,405.5,7722.0,395.9754,396.0631,395.254,395.3027,7722.0
2023-06-30 10:20:00,405.54,405.54,404.45,404.5,5652.0,395.3417,395.3417,394.2791,394.3279,5652.0
2023-06-30 10:25:00,404.47,405.21,404.46,404.97,6649.0,394.2986,395.02,394.2889,394.7861,6649.0
2023-06-30 10:30:00,405.28,405.42,404.9,405.08,7999.0,395.0883,395.2247,394.7178,394.8933,7999.0
2023-06-30 10:35:00,404.89,404.99,404.55,404.84,12208.0,394.7081,394.8056,394.3766,394.6593,12208.0
2023-06-30 10:40:00,404.81,404.9,404.43,404.59,8091.0,394.6301,394.7178,394.2596,394.4156,8091.0
2023-06-30 10:45:00,404.57,404.93,403.39,403.42,4351.0,394.3961,394.7471,393.2458,393.275,4351.0
2023-06-30 10:50:00,403.52,405.2,403.31,405.2,6775.0,393.3725,395.0103,393.1678,395.0103,6775.0
2023-06-30 10:55:00,405.23,405.6,404.82,405.56,7310.0,395.0395,395.4002,394.6398,395.3612,7310.0
2023-06-30 11:00:00,405.69,406.0,405.6,405.95,5596.0,395.488,395.7902,395.4002,395.7414,5596.0
2023-06-30 11:05:00,406.21,406.84,406.18,406.84,3028.0,395.9949,396.609,395.9656,396.609,3028.0
2023-06-30 11:10:00,406.85,407.44,406.79,407.32,12195.0,396.6188,397.1939,396.5603,397.077,12195.0
2023-06-30 11:15:00,407.44,407.78,407.37,407.47,8443.0,397.1939,397.5254,397.1257,397.2232,8443.0
2023-06-30 11:20:00,407.47,408.21,407.46,407.79,10812.0,397.2232,397.9446,397.2134,397.5351,10812.0
2023-06-30 11:25:00,407.76,407.88,407.07,407.07,4723.0,397.5059,397.6229,396.8333,396.8333,4723.0
2023-06-30 11:30:00,407.39,407.75,407.37,407.55,6195.0,397.1452,397.4962,397.1257,397.3012,6195.0
2023-06-30 11:35:00,407.32,408.5,407.32,408.38,9948.0,397.077,398.2273,397.077,398.1103,9948.0
2023-06-30 11:40:00,408.42,408.6,407.76,407.88,7061.0,398.1493,398.3248,397.5059,397.6229,7061.0
2023-06-30 11:45:00,407.77,408.06,407.55,407.62,12774.0,397.5156,397.7984,397.3012,397.3694,12774.0
2023-06-30 11:50:00,407.62,407.62,406.99,407.14,5875.0,397.3694,397.3694,396.7553,396.9015,5875.0
2023-06-30 11:55:00,407.06,407.8,406.99,407.74,9356.0,396.8235,397.5449,396.7553,397.4864,9356.0
2023-06-30 12:00:00,407.67,408.24,407.62,407.97,7685.0,397.4182,397.9738,397.3694,397.7106,7685.0
2023-06-30 12:05:00,407.93,408.11,407.24,407.25,5239.0,397.6716,397.8471,396.999,397.0087,5239.0
2023-06-30 12:10:00,407.44,407.8,407.33,407.66,8260.0,397.1939,397.5449,397.0867,397.4084,8260.0
2023-06-30 12:15:00,407.52,407.52,406.52,406.53,9889.0,397.2719,397.2719,396.2971,396.3068,9889.0
2023-06-30 12:20:00,406.62,407.29,406.34,407.29,3762.0,396.3946,397.0477,396.1216,397.0477,3762.0
2023-06-30 12:25:00,407.44,407.8,407.37,407.79,3527.0,397.1939,397.5449,397.1257,397.5351,3527.0
2023-06-30 12:30:00,407.81,407.93,407.37,407.37,7075.0,397.5546,397.6716,397.1257,397.1257,7075.0
2023-06-30 12:35:00,407.41,407.41,406.7,406.77,8124.0,397.1647,397.1647,396.4726,396.5408,8124.0
2023-06-30 12:40:00,406.54,406.59,405.64,405.72,9865.0,396.3166,396.3653,395.4392,395.5172,9865.0
2023-06-30 12:45:00,405.71,405.78,405.14,405.35,17361.0,395.5075,395.5757,394.9518,395.1565,17361.0
2023-06-30 12:50:00,405.36,405.8,405.25,405.8,15729.0,395.1663,395.5952,395.059,395.5952,15729.0
2023-06-30 12:55:00,405.92,405.92,405.42,405.53,5185.0,395.7122,395.7122,395.2247,395.332,5185.0
2023-06-30 13:00:00,405.58,405.98,405.58,405.82,10279.0,395.3807,395.7707,395.3807,395.6147,10279.0
2023-06-30 13:05:00,405.75,406.36,405.58,406.17,5459.0,395.5464,396.1411,395.3807,395.9559,5459.0
2023-06-30 13:10:00,406.28,406.28,405.7,405.8,11029.0,396.0631,396.0631,395.4977,395.5952,11029.0
2023-06-30 13:15:00,405.7,405.98,405.63,405.71,9043.0,395.4977,395.7707,395.4295,395.5075,9043.0
2023-06-30 13:20:00,405.59,405.62,405.21,405.47,10376.0,395.3905,395.4197,395.02,395.2735,10376.0
2023-06-30 13:25:00,405.32,405.41,404.59,404.92,30668.0,395.1273,395.215,394.4156,394.7373,30668.0
2023-06-30 13:30:00,404.99,405.0,404.51,404.6,26895.0,394.8056,394.8153,394.3376,394.4254,26895.0
2023-06-30 13:35:00,404.85,405.16,404.25,404.29,25738.0,394.6691,394.9713,394.0842,394.1232,25738.0
2023-06-30 13:40:00,404.32,404.4,403.9,404.08,17837.0,394.1524,394.2304,393.743,393.9184,17837.0
2023-06-30 13:45:00,404.12,405.28,404.04,405.21,8163.0,393.9574,395.0883,393.8794,395.02,8163.0
2023-06-30 13:50:00,405.11,405.75,404.86,405.61,10289.0,394.9225,395.5464,394.6788,395.41,10289.0
2023-06-30 13:55:00,405.54,405.69,405.13,405.32,5084.0,395.3417,395.488,394.942,395.1273,5084.0
2023-06-30 14:00:00,405.51,405.93,405.34,405.87,8248.0,395.3125,395.7219,395.1468,395.6634,8248.0
2023-06-30 14:05:00,405.84,406.23,405.84,406.21,4361.0,395.6342,396.0144,395.6342,395.9949,4361.0
2023-06-30 14:10:00,406.16,406.23,405.88,406.23,6273.0,395.9461,396.0144,395.6732,396.0144,6273.0
2023-06-30 14:15:00,406.29,406.37,406.14,406.15,2028.0,396.0729,396.1509,395.9266,395.9364,2028.0
2023-06-30 14:20:00,406.15,406.15,405.57,405.86,8370.0,395.9364,395.9364,395.371,395.6537,8370.0
2023-06-30 14:25:00,405.87,405.97,405.43,405.59,7889.0,395.6634,395.7609,395.2345,395.3905,7889.0
2023-06-30 14:30:00,405.44,406.22,405.44,406.22,17099.0,395.2442,396.0046,395.2442,396.0046,17099.0
2023-06-30 14:35:00,406.09,406.68,406.05,406.6,5456.0,395.8779,396.4531,395.8389,396.3751,5456.0
2023-06-30 14:40:00,406.58,406.99,406.58,406.93,7445.0,396.3556,396.7553,396.3556,396.6968,7445.0
2023-06-30 14:45:00,406.82,407.07,406.8,406.95,3327.0,396.5895,396.8333,396.57,396.7163,3327.0
2023-06-30 14:50:00,406.93,407.24,406.82,407.01,8697.0,396.6968,396.999,396.5895,396.7748,8697.0
2023-06-30 14:55:00,407.01,407.43,406.94,407.34,5332.0,396.7748,397.1842,396.7065,397.0965,5332.0
2023-06-30 15:00:00,407.39,407.74,407.29,407.62,9409.0,397.1452,397.4864,397.0477,397.3694,9409.0
2023-06-30 15:05:00,407.63,407.86,406.47,406.51,12419.0,397.3792,397.6034,396.2483,396.2873,12419.0
2023-06-30 15:10:00,406.61,406.69,406.22,406.61,12491.0,396.3848,396.4628,396.0046,396.3848,12491.0
2023-06-30 15:15:00,406.63,406.63,406.35,406.52,4619.0,396.4043,396.4043,396.1314,396.2971,4619.0
2023-06-30 15:20:00,406.51,406.58,406.21,406.47,5879.0,396.2873,396.3556,395.9949,396.2483,5879.0
2023-06-30 15:25:00,406.53,406.62,406.31,406.33,4423.0,396.3068,396.3946,396.0924,396.1119,4423.0
2023-06-30 15:30:00,406.29,406.31,405.88,406.26,15548.0,396.0729,396.0924,395.6732,396.0436,15548.0
2023-06-30 15:35:00,406.1,406.43,405.92,406.35,7798.0,395.8876,396.2093,395.7122,396.1314,7798.0
2023-06-30 15:40:00,406.34,406.48,405.73,405.75,16643.0,396.1216,396.2581,395.5269,395.5464,16643.0
2023-06-30 15:45:00,405.85,406.15,405.71,406.09,14721.0,395.6439,395.9364,395.5075,395.8779,14721.0
2023-06-30 15:50:00,406.18,406.23,405.33,405.45,27740.0,395.9656,396.0144,395.137,395.254,27740.0
2023-06-30 15:55:00,405.55,405.55,404.79,405.08,73485.0,395.3515,395.3515,394.6106,394.8933,73485.0
2023-07-03 09:30:00,402.23,402.85,399.72,399.72,39856.0,392.115,392.7194,389.6681,389.6681,39856.0
2023-07-03 09:35:00,400.0,404.65,399.99,403.73,13946.0,389.941,394.4741,389.9313,393.5772,13946.0
2023-07-03 09:40:00,403.75,404.23,403.17,403.37,6569.0,393.5967,394.0647,393.0313,393.2263,6569.0
2023-07-03 09:45:00,403.51,403.7,401.86,402.18,8125.0,393.3628,393.548,391.7543,392.0662,8125.0
2023-07-03 09:50:00,402.02,402.12,400.22,400.38,13613.0,391.9102,392.0077,390.1555,390.3115,13613.0
2023-07-03 09:55:00,400.53,402.52,400.32,402.52,9742.0,390.4577,392.3977,390.253,392.3977,9742.0
2023-07-03 10:00:00,402.57,402.84,401.84,402.64,6483.0,392.4464,392.7096,391.7348,392.5147,6483.0
2023-07-03 10:05:00,402.43,402.43,401.25,401.86,7588.0,392.3099,392.3099,391.1596,391.7543,7588.0
2023-07-03 10:10:00,401.87,403.31,401.72,403.31,10163.0,391.764,393.1678,391.6178,393.1678,10163.0
2023-07-03 10:15:00,403.28,403.82,402.91,403.36,6384.0,393.1386,393.665,392.7779,393.2165,6384.0
2023-07-03 10:20:00,403.47,403.56,402.5,403.04,21387.0,393.3238,393.4115,392.3782,392.9046,21387.0
2023-07-03 10:25:00,403.12,403.36,402.75,403.33,8731.0,392.9826,393.2165,392.6219,393.1873,8731.0
2023-07-03 10:30:00,403.23,403.47,403.0,403.19,6215.0,393.0898,393.3238,392.8656,393.0508,6215.0
2023-07-03 10:35:00,403.38,403.38,402.24,402.63,11168.0,393.236,393.236,392.1247,392.5049,11168.0
2023-07-03 10:40:00,402.96,403.73,402.64,403.65,5100.0,392.8266,393.5772,392.5147,393.4993,5100.0
2023-07-03 10:45:00,403.5,404.06,403.5,403.8,4130.0,393.353,393.8989,393.353,393.6455,4130.0
2023-07-03 10:50:00,403.8,404.02,403.14,403.98,5087.0,393.6455,393.86,393.0021,393.821,5087.0
2023-07-03 10:55:00,403.95,404.79,403.86,404.59,8878.0,393.7917,394.6106,393.704,394.4156,8878.0
2023-07-03 11:00:00,404.86,405.32,404.76,405.18,3741.0,394.6788,395.1273,394.5813,394.9908,3741.0
2023-07-03 11:05:00,405.08,405.89,404.83,405.82,4736.0,394.8933,395.6829,394.6496,395.6147,4736.0
2023-07-03 11:10:00,405.93,406.4,405.56,405.97,10547.0,395.7219,396.1801,395.3612,395.7609,10547.0
2023-07-03 11:15:00,406.0,406.02,405.29,405.58,3963.0,395.7902,395.8097,395.098,395.3807,3963.0
2023-07-03 11:20:00,405.5,405.64,405.35,405.45,9078.0,395.3027,395.4392,395.1565,395.254,9078.0
2023-07-03 11:25:00,405.49,405.61,405.24,405.53,4608.0,395.293,395.41,395.0493,395.332,4608.0
2023-07-03 11:30:00,405.86,406.31,405.67,406.31,2835.0,395.6537,396.0924,395.4685,396.0924,2835.0
2023-07-03 11:35:00,406.29,406.66,406.0,406.66,8662.0,396.0729,396.4336,395.7902,396.4336,8662.0
2023-07-03 11:40:00,406.49,406.62,406.3,406.49,5100.0,396.2678,396.3946,396.0826,396.2678,5100.0
2023-07-03 11:45:00,406.5,406.55,406.06,406.21,2493.0,396.2776,396.3263,395.8486,395.9949,2493.0
2023-07-03 11:50:00,406.03,406.31,406.03,406.17,4381.0,395.8194,396.0924,395.8194,395.9559,4381.0
2023-07-03 11:55:00,406.17,406.29,405.97,405.98,2684.0,395.9559,396.0729,395.7609,395.7707,2684.0
2023-07-03 12:00:00,406.08,406.11,405.81,406.07,1912.0,395.8681,395.8974,395.6049,395.8584,1912.0
2023-07-03 12:05:00,405.99,406.4,405.86,406.13,3355.0,395.7804,396.1801,395.6537,395.9169,3355.0
2023-07-03 12:10:00,406.23,406.31,406.08,406.09,2322.0,396.0144,396.0924,395.8681,395.8779,2322.0
2023-07-03 12:15:00,406.08,406.34,405.6,405.87,2889.0,395.8681,396.1216,395.4002,395.6634,2889.0
2023-07-03 12:20:00,405.83,406.23,405.55,406.1,4162.0,395.6244,396.0144,395.3515,395.8876,4162.0
2023-07-03 12:25:00,406.05,406.32,405.94,406.12,4259.0,395.8389,396.1021,395.7317,395.9071,4259.0
2023-07-03 12:30:00,406.26,406.51,406.11,406.5,3528.0,396.0436,396.2873,395.8974,396.2776,3528.0
2023-07-03 12:35:00,406.5,407.14,406.5,407.14,4893.0,396.2776,396.9015,396.2776,396.9015,4893.0
2023-07-03 12:40:00,407.14,407.28,406.77,407.12,11803.0,396.9015,397.038,396.5408,396.882,11803.0
2023-07-03 12:45:00,407.09,407.19,406.88,407.07,7496.0,396.8527,396.9502,396.648,396.8333,7496.0
2023-07-03 12:50:00,407.07,407.31,406.7,407.13,6314.0,396.8333,397.0672,396.4726,396.8917,6314.0
2023-07-03 12:55:00,407.1,407.16,406.34,406.63,17866.0,396.8625,396.921,396.1216,396.4043,17866.0
2023-07-05 09:30:00,406.0,407.0,405.31,406.4,42361.0,395.7902,396.765,395.1175,396.1801,42361.0
2023-07-05 09:35:00,406.06,407.18,405.68,406.75,13003.0,395.8486,396.9405,395.4782,396.5213,13003.0
2023-07-05 09:40:00,406.64,406.95,405.53,405.93,17992.0,396.4141,396.7163,395.332,395.7219,17992.0
2023-07-05 09:45:00,406.17,406.2,405.46,406.08,10995.0,395.9559,395.9851,395.2637,395.8681,10995.0
2023-07-05 09:50:00,406.12,407.38,405.67,407.28,17158.0,395.9071,397.1355,395.4685,397.038,17158.0
2023-07-05 09:55:00,407.39,408.27,406.77,407.73,12931.0,397.1452,398.0031,396.5408,397.4767,12931.0
2023-07-05 10:00:00,407.78,408.27,407.57,407.58,12668.0,397.5254,398.0031,397.3207,397.3304,12668.0
2023-07-05 10:05:00,407.41,407.6,406.57,407.33,7284.0,397.1647,397.3499,396.3458,397.0867,7284.0
2023-07-05 10:10:00,407.36,407.39,406.0,406.13,9468.0,397.116,397.1452,395.7902,395.9169,9468.0
2023-07-05 10:15:00,406.12,406.12,405.21,405.29,6647.0,395.9071,395.9071,395.02,395.098,6647.0
2023-07-05 10:20:00,405.54,405.76,405.27,405.56,8697.0,395.3417,395.5562,395.0785,395.3612,8697.0
2023-07-05 10:25:00,405.62,405.84,405.0,405.21,12567.0,395.4197,395.6342,394.8153,395.02,12567.0
2023-07-05 10:30:00,405.22,405.26,404.62,404.88,10219.0,395.0298,395.0688,394.4449,394.6983,10219.0
2023-07-05 10:35:00,404.85,404.85,403.77,403.91,8072.0,394.6691,394.6691,393.6162,393.7527,8072.0
2023-07-05 10:40:00,403.92,404.74,403.89,404.69,7934.0,393.7625,394.5618,393.7332,394.5131,7934.0
2023-07-05 10:45:00,404.66,405.16,404.18,404.51,12515.0,394.4839,394.9713,394.0159,394.3376,12515.0
2023-07-05 10:50:00,404.44,405.16,404.42,405.16,2895.0,394.2694,394.9713,394.2499,394.9713,2895.0
2023-07-05 10:55:00,405.34,405.85,405.27,405.52,5756.0,395.1468,395.6439,395.0785,395.3222,5756.0
2023-07-05 11:00:00,405.61,406.79,405.61,405.67,8051.0,395.41,396.5603,395.41,395.4685,8051.0
2023-07-05 11:05:00,405.66,406.19,405.66,406.0,3899.0,395.4587,395.9754,395.4587,395.7902,3899.0
2023-07-05 11:10:00,406.14,407.63,406.14,407.63,9567.0,395.9266,397.3792,395.9266,397.3792,9567.0
2023-07-05 11:15:00,407.62,407.64,406.68,407.06,9404.0,397.3694,397.3889,396.4531,396.8235,9404.0
2023-07-05 11:20:00,407.06,407.6,406.87,407.6,10110.0,396.8235,397.3499,396.6383,397.3499,10110.0
2023-07-05 11:25:00,407.59,407.95,407.32,407.86,11225.0,397.3402,397.6911,397.077,397.6034,11225.0
2023-07-05 11:30:00,407.87,408.47,407.86,408.47,6314.0,397.6131,398.198,397.6034,398.198,6314.0
2023-07-05 11:35:00,408.61,408.84,408.13,408.24,6829.0,398.3345,398.5587,397.8666,397.9738,6829.0
2023-07-05 11:40:00,408.28,408.33,407.95,408.16,3924.0,398.0128,398.0616,397.6911,397.8958,3924.0
2023-07-05 11:45:00,408.08,408.08,407.0,407.37,4092.0,397.8179,397.8179,396.765,397.1257,4092.0
2023-07-05 11:50:00,407.27,407.98,406.95,407.87,7012.0,397.0282,397.7204,396.7163,397.6131,7012.0
2023-07-05 11:55:00,407.81,407.82,407.31,407.46,3498.0,397.5546,397.5644,397.0672,397.2134,3498.0
2023-07-05 12:00:00,407.62,407.83,407.41,407.59,6426.0,397.3694,397.5741,397.1647,397.3402,6426.0
2023-07-05 12:05:00,407.63,407.7,407.44,407.56,3131.0,397.3792,397.4474,397.1939,397.3109,3131.0
2023-07-05 12:10:00,407.44,407.44,406.6,406.73,7060.0,397.1939,397.1939,396.3751,396.5018,7060.0
2023-07-05 12:15:00,406.81,406.84,406.24,406.32,15691.0,396.5798,396.609,396.0241,396.1021,15691.0
2023-07-05 12:20:00,406.47,406.73,406.12,406.66,8753.0,396.2483,396.5018,395.9071,396.4336,8753.0
2023-07-05 12:25:00,406.55,406.55,405.78,406.16,7420.0,396.3263,396.3263,395.5757,395.9461,7420.0
2023-07-05 12:30:00,406.08,406.55,405.96,406.37,10930.0,395.8681,396.3263,395.7512,396.1509,10930.0
2023-07-05 12:35:00,406.53,406.53,405.94,406.25,5517.0,396.3068,396.3068,395.7317,396.0339,5517.0
2023-07-05 12:40:00,406.14,406.49,406.14,406.19,3297.0,395.9266,396.2678,395.9266,395.9754,3297.0
2023-07-05 12:45:00,406.13,406.5,406.02,406.37,4424.0,395.9169,396.2776,395.8097,396.1509,4424.0
2023-07-05 12:50:00,406.46,406.47,405.55,405.55,6027.0,396.2386,396.2483,395.3515,395.3515,6027.0
2023-07-05 12:55:00,405.64,406.37,405.63,406.37,4064.0,395.4392,396.1509,395.4295,396.1509,4064.0
2023-07-05 13:00:00,406.29,406.29,405.56,405.67,4466.0,396.0729,396.0729,395.3612,395.4685,4466.0
2023-07-05 13:05:00,405.79,405.79,405.57,405.7,2577.0,395.5854,395.5854,395.371,395.4977,2577.0
2023-07-05 13:10:00,405.59,405.59,405.18,405.34,2688.0,395.3905,395.3905,394.9908,395.1468,2688.0
2023-07-05 13:15:00,405.3,405.49,405.3,405.44,2579.0,395.1078,395.293,395.1078,395.2442,2579.0
2023-07-05 13:20:00,405.35,405.82,405.34,405.82,2600.0,395.1565,395.6147,395.1468,395.6147,2600.0
2023-07-05 13:25:00,405.82,405.83,405.49,405.65,3446.0,395.6147,395.6244,395.293,395.449,3446.0
2023-07-05 13:30:00,405.71,405.8,405.65,405.79,1780.0,395.5075,395.5952,395.449,395.5854,1780.0
2023-07-05 13:35:00,405.79,405.85,405.62,405.62,3254.0,395.5854,395.6439,395.4197,395.4197,3254.0
2023-07-05 13:40:00,405.78,405.78,405.56,405.65,3316.0,395.5757,395.5757,395.3612,395.449,3316.0
2023-07-05 13:45:00,405.58,405.89,405.58,405.76,6617.0,395.3807,395.6829,395.3807,395.5562,6617.0
2023-07-05 13:50:00,405.92,405.97,405.71,405.94,2523.0,395.7122,395.7609,395.5075,395.7317,2523.0
2023-07-05 13:55:00,405.94,405.94,405.81,405.81,3482.0,395.7317,395.7317,395.6049,395.6049,3482.0
2023-07-05 14:00:00,405.81,406.09,405.71,406.09,10042.0,395.6049,395.8779,395.5075,395.8779,10042.0
2023-07-05 14:05:00,406.01,406.08,405.63,405.66,7475.0,395.7999,395.8681,395.4295,395.4587,7475.0
2023-07-05 14:10:00,405.58,405.66,405.28,405.28,3560.0,395.3807,395.4587,395.0883,395.0883,3560.0
2023-07-05 14:15:00,405.22,405.45,404.86,405.04,9748.0,395.0298,395.254,394.6788,394.8543,9748.0
2023-07-05 14:20:00,404.99,405.18,404.75,405.16,3714.0,394.8056,394.9908,394.5716,394.9713,3714.0
2023-07-05 14:25:00,405.23,405.27,405.12,405.26,3894.0,395.0395,395.0785,394.9323,395.0688,3894.0
2023-07-05 14:30:00,405.3,405.4,405.21,405.35,3812.0,395.1078,395.2052,395.02,395.1565,3812.0
2023-07-05 14:35:00,405.38,405.84,405.38,405.84,3862.0,395.1858,395.6342,395.1858,395.6342,3862.0
2023-07-05 14:40:00,405.8,406.02,405.73,405.96,3541.0,395.5952,395.8097,395.5269,395.7512,3541.0
2023-07-05 14:45:00,405.87,406.14,405.87,406.07,6990.0,395.6634,395.9266,395.6634,395.8584,6990.0
2023-07-05 14:50:00,406.18,406.23,405.83,405.9,9477.0,395.9656,396.0144,395.6244,395.6927,9477.0
2023-07-05 14:55:00,406.01,406.32,405.92,406.11,12636.0,395.7999,396.1021,395.7122,395.8974,12636.0
2023-07-05 15:00:00,406.34,406.34,405.99,406.22,5181.0,396.1216,396.1216,395.7804,396.0046,5181.0
2023-07-05 15:05:00,406.19,406.25,406.13,406.22,4162.0,395.9754,396.0339,395.9169,396.0046,4162.0
2023-07-05 15:10:00,406.16,406.16,405.94,406.1,5167.0,395.9461,395.9461,395.7317,395.8876,5167.0
2023-07-05 15:15:00,406.13,406.25,405.82,405.88,7542.0,395.9169,396.0339,395.6147,395.6732,7542.0
2023-07-05 15:20:00,405.88,405.89,405.61,405.83,8430.0,395.6732,395.6829,395.41,395.6244,8430.0
2023-07-05 15:25:00,405.92,405.96,405.74,405.9,6103.0,395.7122,395.7512,395.5367,395.6927,6103.0
2023-07-05 15:30:00,405.9,406.12,405.81,406.05,5606.0,395.6927,395.9071,395.6049,395.8389,5606.0
2023-07-05 15:35:00,405.97,406.02,405.72,405.79,10413.0,395.7609,395.8097,395.5172,395.5854,10413.0
2023-07-05 15:40:00,405.88,405.98,405.73,405.79,8801.0,395.6732,395.7707,395.5269,395.5854,8801.0
2023-07-05 15:45:00,405.77,405.77,405.3,405.46,14436.0,395.5659,395.5659,395.1078,395.2637,14436.0
2023-07-05 15:50:00,405.4,405.4,405.07,405.17,17200.0,395.2052,395.2052,394.8835,394.981,17200.0
2023-07-05 15:55:00,405.09,405.19,404.57,404.59,42259.0,394.903,395.0005,394.3961,394.4156,42259.0
2023-07-06 09:30:00,402.95,403.91,401.44,403.9,24736.0,392.8169,393.7527,391.3448,393.743,24736.0
2023-07-06 09:35:00,404.32,404.73,402.15,402.15,16754.0,394.1524,394.5521,392.037,392.037,16754.0
2023-07-06 09:40:00,402.0,402.4,400.85,401.33,11978.0,391.8907,392.2807,390.7697,391.2376,11978.0
2023-07-06 09:45:00,401.39,403.28,400.0,402.17,10798.0,391.2961,393.1386,389.941,392.0565,10798.0
2023-07-06 09:50:00,402.06,402.96,402.05,402.06,7444.0,391.9492,392.8266,391.9395,391.9492,7444.0
2023-07-06 09:55:00,401.91,402.55,401.82,402.04,2500.0,391.803,392.4269,391.7153,391.9297,2500.0
2023-07-06 10:00:00,402.16,402.95,401.55,401.64,8176.0,392.0467,392.8169,391.4521,391.5398,8176.0
2023-07-06 10:05:00,401.6,401.76,400.5,400.85,5143.0,391.5008,391.6568,390.4285,390.7697,5143.0
2023-07-06 10:10:00,400.92,401.44,400.58,401.39,7581.0,390.8379,391.3448,390.5065,391.2961,7581.0
2023-07-06 10:15:00,401.56,401.64,401.0,401.0,5530.0,391.4618,391.5398,390.9159,390.9159,5530.0
2023-07-06 10:20:00,400.78,400.83,399.75,400.16,10210.0,390.7014,390.7502,389.6973,390.097,10210.0
2023-07-06 10:25:00,400.07,400.36,399.9,400.07,5461.0,390.0093,390.292,389.8436,390.0093,5461.0
2023-07-06 10:30:00,399.98,400.73,399.87,400.57,6889.0,389.9215,390.6527,389.8143,390.4967,6889.0
2023-07-06 10:35:00,400.79,401.06,400.6,400.61,4817.0,390.7112,390.9744,390.526,390.5357,4817.0
2023-07-06 10:40:00,400.47,400.76,400.0,400.76,5138.0,390.3992,390.6819,389.941,390.6819,5138.0
2023-07-06 10:45:00,400.7,400.73,400.03,400.47,8769.0,390.6234,390.6527,389.9703,390.3992,8769.0
2023-07-06 10:50:00,400.44,400.44,400.0,400.16,3554.0,390.37,390.37,389.941,390.097,3554.0
2023-07-06 10:55:00,400.04,400.6,400.04,400.43,4210.0,389.98,390.526,389.98,390.3602,4210.0
2023-07-06 11:00:00,400.6,401.0,400.52,400.8,13985.0,390.526,390.9159,390.448,390.7209,13985.0
2023-07-06 11:05:00,400.72,401.38,400.71,401.35,21165.0,390.6429,391.2863,390.6332,391.2571,21165.0
2023-07-06 11:10:00,401.33,401.84,400.85,400.86,17231.0,391.2376,391.7348,390.7697,390.7794,17231.0
2023-07-06 11:15:00,401.1,401.16,400.67,401.15,5297.0,391.0134,391.0719,390.5942,391.0621,5297.0
2023-07-06 11:20:00,401.07,401.16,400.47,400.69,7807.0,390.9841,391.0719,390.3992,390.6137,7807.0
2023-07-06 11:25:00,400.59,401.32,400.48,400.68,8433.0,390.5162,391.2278,390.409,390.6039,8433.0
2023-07-06 11:30:00,400.78,401.38,400.62,401.33,6355.0,390.7014,391.2863,390.5455,391.2376,6355.0
2023-07-06 11:35:00,401.47,402.19,401.38,401.99,18837.0,391.3741,392.076,391.2863,391.881,18837.0
2023-07-06 11:40:00,401.99,401.99,401.32,401.49,7825.0,391.881,391.881,391.2278,391.3936,7825.0
2023-07-06 11:45:00,401.56,401.86,401.38,401.63,7038.0,391.4618,391.7543,391.2863,391.5301,7038.0
2023-07-06 11:50:00,401.63,401.86,401.39,401.41,7184.0,391.5301,391.7543,391.2961,391.3156,7184.0
2023-07-06 11:55:00,401.32,401.69,401.16,401.69,2881.0,391.2278,391.5885,391.0719,391.5885,2881.0
2023-07-06 12:00:00,401.86,401.91,401.78,401.8,2205.0,391.7543,391.803,391.6763,391.6958,2205.0
2023-07-06 12:05:00,401.8,402.09,401.7,402.08,7464.0,391.6958,391.9785,391.5983,391.9687,7464.0
2023-07-06 12:10:00,402.03,402.4,401.91,401.98,4302.0,391.92,392.2807,391.803,391.8713,4302.0
2023-07-06 12:15:00,401.96,402.42,401.84,401.97,4387.0,391.8518,392.3002,391.7348,391.8615,4387.0
2023-07-06 12:20:00,401.91,401.93,401.07,401.07,2667.0,391.803,391.8225,390.9841,390.9841,2667.0
2023-07-06 12:25:00,401.05,401.5,401.04,401.37,3435.0,390.9646,391.4033,390.9549,391.2766,3435.0
2023-07-06 12:30:00,401.52,401.9,401.49,401.86,3700.0,391.4228,391.7933,391.3936,391.7543,3700.0
2023-07-06 12:35:00,401.77,402.0,401.33,401.4,6774.0,391.6665,391.8907,391.2376,391.3058,6774.0
2023-07-06 12:40:00,401.3,401.57,401.25,401.57,3604.0,391.2084,391.4716,391.1596,391.4716,3604.0
2023-07-06 12:45:00,401.56,401.9,401.46,401.9,3309.0,391.4618,391.7933,391.3643,391.7933,3309.0
2023-07-06 12:50:00,401.92,402.6,401.91,402.58,6457.0,391.8128,392.4757,391.803,392.4562,6457.0
2023-07-06 12:55:00,402.5,403.03,402.5,402.59,7719.0,392.3782,392.8948,392.3782,392.4659,7719.0
2023-07-06 13:00:00,402.57,402.61,402.33,402.39,4708.0,392.4464,392.4854,392.2124,392.2709,4708.0
2023-07-06 13:05:00,402.4,402.52,402.33,402.38,3545.0,392.2807,392.3977,392.2124,392.2612,3545.0
2023-07-06 13:10:00,402.56,402.94,402.54,402.94,12812.0,392.4367,392.8071,392.4172,392.8071,12812.0
2023-07-06 13:15:00,402.75,402.8,402.33,402.61,3096.0,392.6219,392.6706,392.2124,392.4854,3096.0
2023-07-06 13:20:00,402.46,403.05,402.46,403.0,2527.0,392.3392,392.9143,392.3392,392.8656,2527.0
2023-07-06 13:25:00,403.11,403.24,402.81,402.84,6119.0,392.9728,393.0996,392.6804,392.7096,6119.0
2023-07-06 13:30:00,402.95,402.95,402.67,402.84,2043.0,392.8169,392.8169,392.5439,392.7096,2043.0
2023-07-06 13:35:00,402.88,402.98,402.72,402.75,15840.0,392.7486,392.8461,392.5926,392.6219,15840.0
2023-07-06 13:40:00,402.75,402.85,402.13,402.37,9114.0,392.6219,392.7194,392.0175,392.2514,9114.0
2023-07-06 13:45:00,402.29,402.29,401.68,401.72,3141.0,392.1735,392.1735,391.5788,391.6178,3141.0
2023-07-06 13:50:00,401.86,401.9,401.42,401.44,6075.0,391.7543,391.7933,391.3253,391.3448,6075.0
2023-07-06 13:55:00,401.43,402.41,401.42,402.07,3457.0,391.3351,392.2904,391.3253,391.959,3457.0
2023-07-06 14:00:00,402.1,402.33,402.08,402.22,3464.0,391.9882,392.2124,391.9687,392.1052,3464.0
2023-07-06 14:05:00,402.14,402.41,402.14,402.32,4605.0,392.0272,392.2904,392.0272,392.2027,4605.0
2023-07-06 14:10:00,402.39,402.59,402.2,402.29,6955.0,392.2709,392.4659,392.0857,392.1735,6955.0
2023-07-06 14:15:00,402.31,402.67,402.28,402.48,3250.0,392.193,392.5439,392.1637,392.3587,3250.0
2023-07-06 14:20:00,402.48,402.48,401.85,401.92,6826.0,392.3587,392.3587,391.7445,391.8128,6826.0
2023-07-06 14:25:00,401.97,402.06,401.14,401.15,10232.0,391.8615,391.9492,391.0524,391.0621,10232.0
2023-07-06 14:30:00,401.29,401.75,401.28,401.74,3245.0,391.1986,391.647,391.1889,391.6373,3245.0
2023-07-06 14:35:00,401.79,402.03,401.77,401.94,4829.0,391.686,391.92,391.6665,391.8323,4829.0
2023-07-06 14:40:00,401.92,401.99,401.54,401.63,8460.0,391.8128,391.881,391.4423,391.5301,8460.0
2023-07-06 14:45:00,401.74,401.74,401.27,401.53,13232.0,391.6373,391.6373,391.1791,391.4326,13232.0
2023-07-06 14:50:00,401.62,402.09,401.62,401.97,4116.0,391.5203,391.9785,391.5203,391.8615,4116.0
2023-07-06 14:55:00,402.0,402.05,401.53,401.62,5904.0,391.8907,391.9395,391.4326,391.5203,5904.0
2023-07-06 15:00:00,401.67,401.67,401.2,401.32,13017.0,391.569,391.569,391.1109,391.2278,13017.0
2023-07-06 15:05:00,401.3,401.43,401.1,401.15,6649.0,391.2084,391.3351,391.0134,391.0621,6649.0
2023-07-06 15:10:00,401.19,401.44,400.98,401.34,7880.0,391.1011,391.3448,390.8964,391.2473,7880.0
2023-07-06 15:15:00,401.33,401.8,401.33,401.8,8522.0,391.2376,391.6958,391.2376,391.6958,8522.0
2023-07-06 15:20:00,401.84,402.1,401.71,402.09,7514.0,391.7348,391.9882,391.608,391.9785,7514.0
2023-07-06 15:25:00,402.18,402.19,401.4,401.56,13269.0,392.0662,392.076,391.3058,391.4618,13269.0
2023-07-06 15:30:00,401.51,401.84,401.51,401.74,8097.0,391.4131,391.7348,391.4131,391.6373,8097.0
2023-07-06 15:35:00,401.74,401.76,401.5,401.63,12456.0,391.6373,391.6568,391.4033,391.5301,12456.0
2023-07-06 15:40:00,401.63,401.85,401.49,401.85,18600.0,391.5301,391.7445,391.3936,391.7445,18600.0
2023-07-06 15:45:00,401.85,402.12,401.37,402.12,22873.0,391.7445,392.0077,391.2766,392.0077,22873.0
2023-07-06 15:50:00,402.31,402.31,401.38,401.42,29527.0,392.193,392.193,391.2863,391.3253,29527.0
2023-07-06 15:55:00,401.4,401.73,401.04,401.25,82328.0,391.3058,391.6275,390.9549,391.1596,82328.0
2023-07-07 09:30:00,399.43,402.93,399.43,402.47,42819.0,389.3854,392.7974,389.3854,392.3489,42819.0
2023-07-07 09:35:00,402.75,403.13,401.07,401.07,4521.0,392.6219,392.9923,390.9841,390.9841,4521.0
2023-07-07 09:40:00,401.07,401.98,400.94,401.41,8976.0,390.9841,391.8713,390.8574,391.3156,8976.0
2023-07-07 09:45:00,401.42,403.15,401.41,402.83,4534.0,391.3253,393.0118,391.3156,392.6999,4534.0
2023-07-07 09:50:00,403.0,403.0,401.78,401.84,21587.0,392.8656,392.8656,391.6763,391.7348,21587.0
2023-07-07 09:55:00,402.23,402.43,401.69,402.43,6098.0,392.115,392.3099,391.5885,392.3099,6098.0
2023-07-07 10:00:00,402.28,402.99,402.28,402.99,3411.0,392.1637,392.8559,392.1637,392.8559,3411.0
2023-07-07 10:05:00,402.81,402.91,401.48,401.48,8898.0,392.6804,392.7779,391.3838,391.3838,8898.0
2023-07-07 10:10:00,402.21,402.76,402.12,402.74,2800.0,392.0955,392.6316,392.0077,392.6121,2800.0
2023-07-07 10:15:00,402.82,403.17,402.47,402.84,4192.0,392.6901,393.0313,392.3489,392.7096,4192.0
2023-07-07 10:20:00,402.99,403.13,402.82,403.02,2720.0,392.8559,392.9923,392.6901,392.8851,2720.0
2023-07-07 10:25:00,403.2,404.34,403.2,404.34,7028.0,393.0606,394.1719,393.0606,394.1719,7028.0
2023-07-07 10:30:00,404.32,404.76,404.17,404.71,6960.0,394.1524,394.5813,394.0062,394.5326,6960.0
2023-07-07 10:35:00,404.7,406.02,404.7,406.02,6701.0,394.5229,395.8097,394.5229,395.8097,6701.0
2023-07-07 10:40:00,406.08,407.26,405.92,406.49,16495.0,395.8681,397.0185,395.7122,396.2678,16495.0
2023-07-07 10:45:00,406.51,406.51,405.72,405.75,4903.0,396.2873,396.2873,395.5172,395.5464,4903.0
2023-07-07 10:50:00,405.69,405.7,404.62,404.76,5262.0,395.488,395.4977,394.4449,394.5813,5262.0
2023-07-07 10:55:00,405.07,405.84,405.01,405.7,5282.0,394.8835,395.6342,394.8251,395.4977,5282.0
2023-07-07 11:00:00,405.75,405.97,405.32,405.32,6498.0,395.5464,395.7609,395.1273,395.1273,6498.0
2023-07-07 11:05:00,405.38,405.5,405.05,405.05,1643.0,395.1858,395.3027,394.864,394.864,1643.0
2023-07-07 11:10:00,404.63,405.15,404.54,405.06,3362.0,394.4546,394.9615,394.3669,394.8738,3362.0
2023-07-07 11:15:00,405.1,405.37,404.84,404.85,4817.0,394.9128,395.176,394.6593,394.6691,4817.0
2023-07-07 11:20:00,405.21,406.22,405.2,406.06,5800.0,395.02,396.0046,395.0103,395.8486,5800.0
2023-07-07 11:25:00,405.98,406.59,405.97,406.59,6235.0,395.7707,396.3653,395.7609,396.3653,6235.0
2023-07-07 11:30:00,406.71,407.1,406.57,407.0,6080.0,396.4823,396.8625,396.3458,396.765,6080.0
2023-07-07 11:35:00,407.12,407.31,406.86,407.18,5891.0,396.882,397.0672,396.6285,396.9405,5891.0
2023-07-07 11:40:00,407.16,407.16,406.42,406.81,8039.0,396.921,396.921,396.1996,396.5798,8039.0
2023-07-07 11:45:00,406.85,407.19,406.85,406.99,1394.0,396.6188,396.9502,396.6188,396.7553,1394.0
2023-07-07 11:50:00,406.99,407.28,406.74,407.04,13243.0,396.7553,397.038,396.5115,396.804,13243.0
2023-07-07 11:55:00,407.1,408.18,407.1,407.82,12340.0,396.8625,397.9153,396.8625,397.5644,12340.0
2023-07-07 12:00:00,407.77,407.77,406.82,406.88,3085.0,397.5156,397.5156,396.5895,396.648,3085.0
2023-07-07 12:05:00,406.83,406.83,406.46,406.47,5032.0,396.5993,396.5993,396.2386,396.2483,5032.0
2023-07-07 12:10:00,406.6,406.74,405.63,405.85,6169.0,396.3751,396.5115,395.4295,395.6439,6169.0
2023-07-07 12:15:00,405.98,406.5,405.84,406.36,10259.0,395.7707,396.2776,395.6342,396.1411,10259.0
2023-07-07 12:20:00,406.31,406.33,405.67,405.69,7959.0,396.0924,396.1119,395.4685,395.488,7959.0
2023-07-07 12:25:00,405.93,406.06,405.75,405.99,4929.0,395.7219,395.8486,395.5464,395.7804,4929.0
2023-07-07 12:30:00,406.07,406.68,405.9,406.68,4605.0,395.8584,396.4531,395.6927,396.4531,4605.0
2023-07-07 12:35:00,406.89,407.35,406.65,407.31,6239.0,396.6578,397.1062,396.4238,397.0672,6239.0
2023-07-07 12:40:00,407.32,408.43,407.23,408.4,8200.0,397.077,398.1591,396.9892,398.1298,8200.0
2023-07-07 12:45:00,408.31,408.34,407.28,407.49,2886.0,398.0421,398.0713,397.038,397.2427,2886.0
2023-07-07 12:50:00,407.28,407.93,407.16,407.49,5350.0,397.038,397.6716,396.921,397.2427,5350.0
2023-07-07 12:55:00,407.52,407.95,407.48,407.94,3570.0,397.2719,397.6911,397.2329,397.6814,3570.0
2023-07-07 13:00:00,408.0,408.31,407.96,408.21,5153.0,397.7399,398.0421,397.7009,397.9446,5153.0
2023-07-07 13:05:00,408.23,408.31,408.08,408.19,2917.0,397.9641,398.0421,397.8179,397.9251,2917.0
2023-07-07 13:10:00,408.19,408.19,407.71,407.71,4241.0,397.9251,397.9251,397.4572,397.4572,4241.0
2023-07-07 13:15:00,407.61,407.82,407.43,407.82,1236.0,397.3597,397.5644,397.1842,397.5644,1236.0
2023-07-07 13:20:00,407.87,408.15,407.81,407.88,2389.0,397.6131,397.8861,397.5546,397.6229,2389.0
2023-07-07 13:25:00,407.77,408.02,407.73,408.02,1317.0,397.5156,397.7594,397.4767,397.7594,1317.0
2023-07-07 13:30:00,408.05,408.05,407.78,407.87,4233.0,397.7886,397.7886,397.5254,397.6131,4233.0
2023-07-07 13:35:00,407.93,407.93,407.13,407.31,2306.0,397.6716,397.6716,396.8917,397.0672,2306.0
2023-07-07 13:40:00,407.35,407.47,407.3,407.46,2011.0,397.1062,397.2232,397.0575,397.2134,2011.0
2023-07-07 13:45:00,407.46,407.64,407.46,407.59,2765.0,397.2134,397.3889,397.2134,397.3402,2765.0
2023-07-07 13:50:00,407.58,407.78,407.52,407.61,5472.0,397.3304,397.5254,397.2719,397.3597,5472.0
2023-07-07 13:55:00,407.52,407.82,407.02,407.11,10360.0,397.2719,397.5644,396.7845,396.8722,10360.0
2023-07-07 14:00:00,407.24,407.24,406.89,407.07,1490.0,396.999,396.999,396.6578,396.8333,1490.0
2023-07-07 14:05:00,407.11,407.15,406.94,407.12,4113.0,396.8722,396.9112,396.7065,396.882,4113.0
2023-07-07 14:10:00,406.88,407.13,406.85,406.94,2600.0,396.648,396.8917,396.6188,396.7065,2600.0
2023-07-07 14:15:00,407.0,407.13,406.93,407.09,3578.0,396.765,396.8917,396.6968,396.8527,3578.0
2023-07-07 14:20:00,407.08,407.46,406.98,407.45,6609.0,396.843,397.2134,396.7455,397.2037,6609.0
2023-07-07 14:25:00,407.44,407.5,407.3,407.34,2236.0,397.1939,397.2524,397.0575,397.0965,2236.0
2023-07-07 14:30:00,407.46,407.55,407.41,407.44,3100.0,397.2134,397.3012,397.1647,397.1939,3100.0
2023-07-07 14:35:00,407.56,407.62,407.23,407.37,2945.0,397.3109,397.3694,396.9892,397.1257,2945.0
2023-07-07 14:40:00,407.21,407.36,407.01,407.08,900.0,396.9697,397.116,396.7748,396.843,900.0
2023-07-07 14:45:00,406.99,407.36,406.98,407.18,2416.0,396.7553,397.116,396.7455,396.9405,2416.0
2023-07-07 14:50:00,407.27,407.27,406.99,407.0,2456.0,397.0282,397.0282,396.7553,396.765,2456.0
2023-07-07 14:55:00,406.9,406.9,406.56,406.71,3020.0,396.6675,396.6675,396.3361,396.4823,3020.0
2023-07-07 15:00:00,406.87,406.88,406.51,406.69,2999.0,396.6383,396.648,396.2873,396.4628,2999.0
2023-07-07 15:05:00,406.63,406.74,406.57,406.65,4002.0,396.4043,396.5115,396.3458,396.4238,4002.0
2023-07-07 15:10:00,406.75,406.89,406.57,406.89,2211.0,396.5213,396.6578,396.3458,396.6578,2211.0
2023-07-07 15:15:00,406.89,407.09,406.38,406.44,6531.0,396.6578,396.8527,396.1606,396.2191,6531.0
2023-07-07 15:20:00,406.44,406.82,406.28,406.55,9589.0,396.2191,396.5895,396.0631,396.3263,9589.0
2023-07-07 15:25:00,406.56,406.66,406.52,406.58,1613.0,396.3361,396.4336,396.2971,396.3556,1613.0
2023-07-07 15:30:00,406.58,406.77,406.52,406.53,3953.0,396.3556,396.5408,396.2971,396.3068,3953.0
2023-07-07 15:35:00,406.5,406.5,405.6,405.61,12555.0,396.2776,396.2776,395.4002,395.41,12555.0
2023-07-07 15:40:00,405.34,405.52,405.2,405.2,5009.0,395.1468,395.3222,395.0103,395.0103,5009.0
2023-07-07 15:45:00,405.16,405.37,405.0,405.28,15272.0,394.9713,395.176,394.8153,395.0883,15272.0
2023-07-07 15:50:00,405.36,405.47,404.61,404.63,17545.0,395.1663,395.2735,394.4351,394.4546,17545.0
2023-07-07 15:55:00,404.58,405.35,404.25,405.3,47742.0,394.4059,395.1565,394.0842,395.1078,47742.0
2023-07-10 09:30:00,403.14,407.79,401.93,407.45,29504.0,393.0021,397.5351,391.8225,397.2037,29504.0
2023-07-10 09:35:00,406.84,407.77,404.69,405.72,27170.0,396.609,397.5156,394.5131,395.5172,27170.0
2023-07-10 09:40:00,405.8,407.87,405.8,407.32,11910.0,395.5952,397.6131,395.5952,397.077,11910.0
2023-07-10 09:45:00,407.25,408.27,406.89,407.26,6359.0,397.0087,398.0031,396.6578,397.0185,6359.0
2023-07-10 09:50:00,407.56,407.57,405.91,406.54,11023.0,397.3109,397.3207,395.7024,396.3166,11023.0
2023-07-10 09:55:00,406.5,407.12,406.47,407.1,3619.0,396.2776,396.882,396.2483,396.8625,3619.0
2023-07-10 10:00:00,406.97,407.98,406.72,407.98,13194.0,396.7358,397.7204,396.4921,397.7204,13194.0
2023-07-10 10:05:00,408.0,408.73,407.43,408.73,4319.0,397.7399,398.4515,397.1842,398.4515,4319.0
2023-07-10 10:10:00,408.74,408.74,407.98,408.09,8112.0,398.4613,398.4613,397.7204,397.8276,8112.0
2023-07-10 10:15:00,407.98,408.09,406.77,406.77,2617.0,397.7204,397.8276,396.5408,396.5408,2617.0
2023-07-10 10:20:00,406.84,407.81,406.84,407.3,6799.0,396.609,397.5546,396.609,397.0575,6799.0
2023-07-10 10:25:00,407.27,407.48,406.25,406.5,4010.0,397.0282,397.2329,396.0339,396.2776,4010.0
2023-07-10 10:30:00,406.52,406.52,405.65,405.65,6724.0,396.2971,396.2971,395.449,395.449,6724.0
2023-07-10 10:35:00,405.8,406.05,405.31,405.79,4490.0,395.5952,395.8389,395.1175,395.5854,4490.0
2023-07-10 10:40:00,405.98,406.84,405.98,406.84,3959.0,395.7707,396.609,395.7707,396.609,3959.0
2023-07-10 10:45:00,406.78,407.19,406.48,406.97,5298.0,396.5505,396.9502,396.2581,396.7358,5298.0
2023-07-10 10:50:00,407.22,407.42,406.77,406.77,4683.0,396.9795,397.1744,396.5408,396.5408,4683.0
2023-07-10 10:55:00,406.46,406.55,405.77,406.37,5298.0,396.2386,396.3263,395.5659,396.1509,5298.0
2023-07-10 11:00:00,406.25,406.55,405.69,406.14,3430.0,396.0339,396.3263,395.488,395.9266,3430.0
2023-07-10 11:05:00,405.97,406.21,405.61,405.69,8416.0,395.7609,395.9949,395.41,395.488,8416.0
2023-07-10 11:10:00,405.48,405.51,405.11,405.11,3379.0,395.2832,395.3125,394.9225,394.9225,3379.0
2023-07-10 11:15:00,405.15,405.19,404.7,404.7,6193.0,394.9615,395.0005,394.5229,394.5229,6193.0
2023-07-10 11:20:00,404.51,405.62,404.5,405.62,10638.0,394.3376,395.4197,394.3279,395.4197,10638.0
2023-07-10 11:25:00,405.56,405.62,405.1,405.44,4140.0,395.3612,395.4197,394.9128,395.2442,4140.0
2023-07-10 11:30:00,405.45,406.0,405.45,405.52,2785.0,395.254,395.7902,395.254,395.3222,2785.0
2023-07-10 11:35:00,405.33,405.55,404.61,404.65,10562.0,395.137,395.3515,394.4351,394.4741,10562.0
2023-07-10 11:40:00,404.74,405.33,404.73,404.75,5348.0,394.5618,395.137,394.5521,394.5716,5348.0
2023-07-10 11:45:00,404.75,404.76,404.3,404.57,6336.0,394.5716,394.5813,394.1329,394.3961,6336.0
2023-07-10 11:50:00,404.65,405.19,404.65,404.9,4572.0,394.4741,395.0005,394.4741,394.7178,4572.0
2023-07-10 11:55:00,404.99,405.25,404.93,405.25,4538.0,394.8056,395.059,394.7471,395.059,4538.0
2023-07-10 12:00:00,405.46,405.52,404.78,405.08,3271.0,395.2637,395.3222,394.6008,394.8933,3271.0
2023-07-10 12:05:00,405.27,405.36,404.81,404.81,2500.0,395.0785,395.1663,394.6301,394.6301,2500.0
2023-07-10 12:10:00,404.69,404.98,404.51,404.91,2992.0,394.5131,394.7958,394.3376,394.7276,2992.0
2023-07-10 12:15:00,404.93,405.6,404.9,405.6,6376.0,394.7471,395.4002,394.7178,395.4002,6376.0
2023-07-10 12:20:00,405.66,406.2,405.66,406.2,4022.0,395.4587,395.9851,395.4587,395.9851,4022.0
2023-07-10 12:25:00,406.1,406.11,405.75,405.77,1763.0,395.8876,395.8974,395.5464,395.5659,1763.0
2023-07-10 12:30:00,405.86,405.86,405.65,405.83,2407.0,395.6537,395.6537,395.449,395.6244,2407.0
2023-07-10 12:35:00,405.7,406.01,405.63,405.77,2725.0,395.4977,395.7999,395.4295,395.5659,2725.0
2023-07-10 12:40:00,405.6,406.02,405.58,406.02,1471.0,395.4002,395.8097,395.3807,395.8097,1471.0
2023-07-10 12:45:00,406.03,406.03,405.29,405.8,5040.0,395.8194,395.8194,395.098,395.5952,5040.0
2023-07-10 12:50:00,405.66,405.76,405.08,405.57,4625.0,395.4587,395.5562,394.8933,395.371,4625.0
2023-07-10 12:55:00,405.58,405.65,405.42,405.55,4454.0,395.3807,395.449,395.2247,395.3515,4454.0
2023-07-10 13:00:00,405.72,406.0,405.72,406.0,702.0,395.5172,395.7902,395.5172,395.7902,702.0
2023-07-10 13:05:00,405.96,406.26,405.85,406.06,5000.0,395.7512,396.0436,395.6439,395.8486,5000.0
2023-07-10 13:10:00,406.08,406.4,406.07,406.14,2423.0,395.8681,396.1801,395.8584,395.9266,2423.0
2023-07-10 13:15:00,406.12,406.2,405.98,406.14,2501.0,395.9071,395.9851,395.7707,395.9266,2501.0
2023-07-10 13:20:00,406.22,406.35,406.22,406.29,927.0,396.0046,396.1314,396.0046,396.0729,927.0
2023-07-10 13:25:00,406.14,406.14,405.75,405.75,6329.0,395.9266,395.9266,395.5464,395.5464,6329.0
2023-07-10 13:30:00,405.84,406.12,405.84,406.02,1343.0,395.6342,395.9071,395.6342,395.8097,1343.0
2023-07-10 13:35:00,406.11,406.11,405.56,405.61,3746.0,395.8974,395.8974,395.3612,395.41,3746.0
2023-07-10 13:40:00,405.61,405.78,405.6,405.65,3301.0,395.41,395.5757,395.4002,395.449,3301.0
2023-07-10 13:45:00,405.57,405.96,405.57,405.96,4692.0,395.371,395.7512,395.371,395.7512,4692.0
2023-07-10 13:50:00,405.94,406.08,405.73,406.03,5618.0,395.7317,395.8681,395.5269,395.8194,5618.0
2023-07-10 13:55:00,406.14,406.25,405.98,406.23,2767.0,395.9266,396.0339,395.7707,396.0144,2767.0
2023-07-10 14:00:00,406.23,406.32,405.82,405.82,3327.0,396.0144,396.1021,395.6147,395.6147,3327.0
2023-07-10 14:05:00,405.92,406.11,405.85,405.89,3850.0,395.7122,395.8974,395.6439,395.6829,3850.0
2023-07-10 14:10:00,405.94,406.04,405.84,405.91,4540.0,395.7317,395.8292,395.6342,395.7024,4540.0
2023-07-10 14:15:00,405.86,405.86,405.51,405.54,3268.0,395.6537,395.6537,395.3125,395.3417,3268.0
2023-07-10 14:20:00,405.56,405.75,405.42,405.73,11109.0,395.3612,395.5464,395.2247,395.5269,11109.0
2023-07-10 14:25:00,405.79,406.42,405.73,406.31,9550.0,395.5854,396.1996,395.5269,396.0924,9550.0
2023-07-10 14:30:00,406.2,406.67,406.07,406.34,9224.0,395.9851,396.4433,395.8584,396.1216,9224.0
2023-07-10 14:35:00,406.29,406.55,406.12,406.12,6942.0,396.0729,396.3263,395.9071,395.9071,6942.0
2023-07-10 14:40:00,406.24,406.31,405.85,406.01,2281.0,396.0241,396.0924,395.6439,395.7999,2281.0
2023-07-10 14:45:00,405.97,406.06,405.83,405.9,3573.0,395.7609,395.8486,395.6244,395.6927,3573.0
2023-07-10 14:50:00,405.9,406.29,405.89,406.17,7513.0,395.6927,396.0729,395.6829,395.9559,7513.0
2023-07-10 14:55:00,406.19,406.57,406.12,406.57,3625.0,395.9754,396.3458,395.9071,396.3458,3625.0
2023-07-10 15:00:00,406.5,406.51,406.29,406.43,4643.0,396.2776,396.2873,396.0729,396.2093,4643.0
2023-07-10 15:05:00,406.43,406.57,406.34,406.36,5801.0,396.2093,396.3458,396.1216,396.1411,5801.0
2023-07-10 15:10:00,406.36,406.69,406.33,406.69,5145.0,396.1411,396.4628,396.1119,396.4628,5145.0
2023-07-10 15:15:00,406.76,406.87,406.74,406.82,3524.0,396.531,396.6383,396.5115,396.5895,3524.0
2023-07-10 15:20:00,406.91,406.97,406.48,406.5,4999.0,396.6773,396.7358,396.2581,396.2776,4999.0
2023-07-10 15:25:00,406.31,406.72,406.22,406.72,1862.0,396.0924,396.4921,396.0046,396.4921,1862.0
2023-07-10 15:30:00,406.71,407.04,406.7,407.03,10199.0,396.4823,396.804,396.4726,396.7943,10199.0
2023-07-10 15:35:00,406.98,407.13,406.86,407.08,6052.0,396.7455,396.8917,396.6285,396.843,6052.0
2023-07-10 15:40:00,407.05,407.05,406.83,406.98,7623.0,396.8138,396.8138,396.5993,396.7455,7623.0
2023-07-10 15:45:00,406.93,407.0,406.46,406.5,6439.0,396.6968,396.765,396.2386,396.2776,6439.0
2023-07-10 15:50:00,406.41,406.75,406.29,406.49,11110.0,396.1898,396.5213,396.0729,396.2678,11110.0
2023-07-10 15:55:00,406.58,407.22,406.39,407.2,27654.0,396.3556,396.9795,396.1704,396.96,27654.0
2023-07-11 09:30:00,410.41,414.5,410.41,411.78,41090.0,400.0893,404.0764,400.0893,401.4248,41090.0
2023-07-11 09:35:00,411.72,412.74,410.52,412.46,9048.0,401.3663,402.3607,400.1965,402.0877,9048.0
2023-07-11 09:40:00,412.45,413.39,411.77,411.85,19636.0,402.078,402.9943,401.4151,401.493,19636.0
2023-07-11 09:45:00,412.02,413.15,411.9,412.67,12195.0,401.6588,402.7604,401.5418,402.2924,12195.0
2023-07-11 09:50:00,413.01,414.35,412.93,413.45,14859.0,402.6239,403.9302,402.5459,403.0528,14859.0
2023-07-11 09:55:00,413.38,413.41,412.54,413.36,7042.0,402.9846,403.0138,402.1657,402.9651,7042.0
2023-07-11 10:00:00,413.41,413.58,412.88,413.37,8463.0,403.0138,403.1795,402.4971,402.9748,8463.0
2023-07-11 10:05:00,413.25,413.69,413.01,413.11,9005.0,402.8578,403.2868,402.6239,402.7214,9005.0
2023-07-11 10:10:00,413.16,413.29,412.73,413.11,4108.0,402.7701,402.8968,402.3509,402.7214,4108.0
2023-07-11 10:15:00,413.05,413.73,412.76,413.71,8658.0,402.6629,403.3258,402.3802,403.3063,8658.0
2023-07-11 10:20:00,413.71,413.71,412.81,413.04,5745.0,403.3063,403.3063,402.4289,402.6531,5745.0
2023-07-11 10:25:00,413.15,413.31,412.98,413.07,6641.0,402.7604,402.9163,402.5946,402.6824,6641.0
2023-07-11 10:30:00,412.96,412.97,411.76,411.89,5628.0,402.5751,402.5849,401.4053,401.532,5628.0
2023-07-11 10:35:00,411.76,412.35,411.48,412.07,11164.0,401.4053,401.9805,401.1324,401.7075,11164.0
2023-07-11 10:40:00,412.05,412.41,411.95,411.96,5082.0,401.688,402.039,401.5905,401.6003,5082.0
2023-07-11 10:45:00,411.97,412.55,411.97,412.55,1554.0,401.61,402.1754,401.61,402.1754,1554.0
2023-07-11 10:50:00,412.61,412.72,412.01,412.01,6594.0,402.2339,402.3412,401.649,401.649,6594.0
2023-07-11 10:55:00,411.76,412.44,411.72,412.43,4015.0,401.4053,402.0682,401.3663,402.0585,4015.0
2023-07-11 11:00:00,412.31,412.69,412.08,412.12,11717.0,401.9415,402.3119,401.7173,401.7563,11717.0
2023-07-11 11:05:00,412.15,412.55,412.15,412.51,8011.0,401.7855,402.1754,401.7855,402.1364,8011.0
2023-07-11 11:10:00,412.55,412.71,412.42,412.65,6732.0,402.1754,402.3314,402.0487,402.2729,6732.0
2023-07-11 11:15:00,412.72,412.85,412.67,412.8,3582.0,402.3412,402.4679,402.2924,402.4192,3582.0
2023-07-11 11:20:00,412.86,413.18,412.77,413.01,8450.0,402.4776,402.7896,402.3899,402.6239,8450.0
2023-07-11 11:25:00,412.89,412.89,412.22,412.26,6175.0,402.5069,402.5069,401.8537,401.8927,6175.0
2023-07-11 11:30:00,412.32,412.65,412.2,412.46,10935.0,401.9512,402.2729,401.8342,402.0877,10935.0
2023-07-11 11:35:00,412.5,412.85,412.25,412.79,3828.0,402.1267,402.4679,401.883,402.4094,3828.0
2023-07-11 11:40:00,412.8,413.5,412.73,413.5,4634.0,402.4192,403.1016,402.3509,403.1016,4634.0
2023-07-11 11:45:00,413.43,413.51,413.07,413.14,6725.0,403.0333,403.1113,402.6824,402.7506,6725.0
2023-07-11 11:50:00,413.16,413.24,412.53,412.53,3937.0,402.7701,402.8481,402.1559,402.1559,3937.0
2023-07-11 11:55:00,412.44,413.07,412.39,413.0,5085.0,402.0682,402.6824,402.0195,402.6141,5085.0
2023-07-11 12:00:00,413.09,413.09,412.59,412.63,2620.0,402.7019,402.7019,402.2144,402.2534,2620.0
2023-07-11 12:05:00,412.44,412.51,411.66,411.84,4631.0,402.0682,402.1364,401.3078,401.4833,4631.0
2023-07-11 12:10:00,411.92,412.13,411.92,412.03,2843.0,401.5613,401.766,401.5613,401.6685,2843.0
2023-07-11 12:15:00,412.15,412.83,412.13,412.63,6217.0,401.7855,402.4484,401.766,402.2534,6217.0
2023-07-11 12:20:00,412.62,412.7,412.26,412.26,3322.0,402.2437,402.3217,401.8927,401.8927,3322.0
2023-07-11 12:25:00,412.34,412.59,411.88,412.33,22144.0,401.9707,402.2144,401.5223,401.961,22144.0
2023-07-11 12:30:00,412.34,412.34,412.05,412.06,3850.0,401.9707,401.9707,401.688,401.6978,3850.0
2023-07-11 12:35:00,412.04,412.04,411.6,411.71,9278.0,401.6783,401.6783,401.2493,401.3566,9278.0
2023-07-11 12:40:00,411.8,412.04,411.7,411.73,4273.0,401.4443,401.6783,401.3468,401.3761,4273.0
2023-07-11 12:45:00,411.74,412.01,411.74,411.93,4079.0,401.3858,401.649,401.3858,401.571,4079.0
2023-07-11 12:50:00,411.87,412.33,411.86,412.16,4237.0,401.5125,401.961,401.5028,401.7953,4237.0
2023-07-11 12:55:00,412.28,412.3,412.12,412.3,3729.0,401.9122,401.9317,401.7563,401.9317,3729.0
2023-07-11 13:00:00,412.31,412.57,412.3,412.52,2947.0,401.9415,402.1949,401.9317,402.1462,2947.0
2023-07-11 13:05:00,412.58,412.65,412.42,412.57,3713.0,402.2047,402.2729,402.0487,402.1949,3713.0
2023-07-11 13:10:00,412.52,412.64,412.35,412.6,4514.0,402.1462,402.2632,401.9805,402.2242,4514.0
2023-07-11 13:15:00,412.6,412.6,412.34,412.44,3513.0,402.2242,402.2242,401.9707,402.0682,3513.0
2023-07-11 13:20:00,412.36,412.54,412.0,412.03,2859.0,401.9902,402.1657,401.6393,401.6685,2859.0
2023-07-11 13:25:00,412.04,412.43,412.04,412.39,3103.0,401.6783,402.0585,401.6783,402.0195,3103.0
2023-07-11 13:30:00,412.38,412.38,412.14,412.15,4059.0,402.0097,402.0097,401.7758,401.7855,4059.0
2023-07-11 13:35:00,412.31,412.46,412.16,412.17,3510.0,401.9415,402.0877,401.7953,401.805,3510.0
2023-07-11 13:40:00,412.15,412.16,411.75,411.91,2673.0,401.7855,401.7953,401.3956,401.5515,2673.0
2023-07-11 13:45:00,411.93,412.17,411.75,412.14,4864.0,401.571,401.805,401.3956,401.7758,4864.0
2023-07-11 13:50:00,412.15,412.18,411.95,411.95,2713.0,401.7855,401.8147,401.5905,401.5905,2713.0
2023-07-11 13:55:00,411.92,412.13,411.8,411.94,3434.0,401.5613,401.766,401.4443,401.5808,3434.0
2023-07-11 14:00:00,411.94,412.03,411.83,411.83,3391.0,401.5808,401.6685,401.4735,401.4735,3391.0
2023-07-11 14:05:00,411.81,412.37,411.75,412.37,6751.0,401.4541,402.0,401.3956,402.0,6751.0
2023-07-11 14:10:00,412.48,412.48,412.03,412.24,3207.0,402.1072,402.1072,401.6685,401.8732,3207.0
2023-07-11 14:15:00,412.27,412.27,412.1,412.26,3598.0,401.9025,401.9025,401.7368,401.8927,3598.0
2023-07-11 14:20:00,412.14,412.22,411.98,412.22,1240.0,401.7758,401.8537,401.6198,401.8537,1240.0
2023-07-11 14:25:00,412.31,412.81,412.1,412.76,5264.0,401.9415,402.4289,401.7368,402.3802,5264.0
2023-07-11 14:30:00,412.72,412.72,412.54,412.66,5149.0,402.3412,402.3412,402.1657,402.2827,5149.0
2023-07-11 14:35:00,412.67,412.83,412.54,412.55,6889.0,402.2924,402.4484,402.1657,402.1754,6889.0
2023-07-11 14:40:00,412.56,412.6,412.48,412.48,2145.0,402.1852,402.2242,402.1072,402.1072,2145.0
2023-07-11 14:45:00,412.48,412.62,412.35,412.52,3426.0,402.1072,402.2437,401.9805,402.1462,3426.0
2023-07-11 14:50:00,412.52,412.62,412.49,412.58,3391.0,402.1462,402.2437,402.117,402.2047,3391.0
2023-07-11 14:55:00,412.62,412.88,412.57,412.7,3577.0,402.2437,402.4971,402.1949,402.3217,3577.0
2023-07-11 15:00:00,412.77,413.0,412.65,412.99,4800.0,402.3899,402.6141,402.2729,402.6044,4800.0
2023-07-11 15:05:00,412.94,413.17,412.76,413.14,9649.0,402.5556,402.7799,402.3802,402.7506,9649.0
2023-07-11 15:10:00,413.13,413.18,412.84,412.88,3819.0,402.7409,402.7896,402.4582,402.4971,3819.0
2023-07-11 15:15:00,412.88,413.25,412.88,413.0,6926.0,402.4971,402.8578,402.4971,402.6141,6926.0
2023-07-11 15:20:00,413.2,413.53,413.04,413.45,3751.0,402.8091,403.1308,402.6531,403.0528,3751.0
2023-07-11 15:25:00,413.51,413.58,413.35,413.49,3771.0,403.1113,403.1795,402.9553,403.0918,3771.0
2023-07-11 15:30:00,413.53,413.53,413.09,413.22,5535.0,403.1308,403.1308,402.7019,402.8286,5535.0
2023-07-11 15:35:00,413.37,413.64,413.26,413.26,10198.0,402.9748,403.238,402.8676,402.8676,10198.0
2023-07-11 15:40:00,413.2,413.66,413.14,413.49,11366.0,402.8091,403.2575,402.7506,403.0918,11366.0
2023-07-11 15:45:00,413.57,414.37,413.57,414.3,17335.0,403.1698,403.9497,403.1698,403.8814,17335.0
2023-07-11 15:50:00,414.41,414.46,413.82,413.88,20031.0,403.9887,404.0374,403.4135,403.472,20031.0
2023-07-11 15:55:00,413.81,414.24,413.59,413.7,51952.0,403.4038,403.8229,403.1893,403.2965,51952.0
2023-07-12 09:30:00,417.0,417.95,416.24,417.48,26226.0,406.5135,407.4396,405.7726,406.9815,26226.0
2023-07-12 09:35:00,417.25,417.45,414.52,415.04,9606.0,406.7573,406.9522,404.0959,404.6028,9606.0
2023-07-12 09:40:00,415.09,415.39,413.8,415.39,8735.0,404.6516,404.944,403.394,404.944,8735.0
2023-07-12 09:45:00,415.11,416.53,414.93,416.34,44247.0,404.6711,406.0554,404.4956,405.8701,44247.0
2023-07-12 09:50:00,416.37,417.04,415.87,416.71,9994.0,405.8994,406.5525,405.412,406.2308,9994.0
2023-07-12 09:55:00,416.33,416.44,415.72,416.36,7096.0,405.8604,405.9676,405.2657,405.8896,7096.0
2023-07-12 10:00:00,416.5,416.68,415.58,415.59,5852.0,406.0261,406.2016,405.1292,405.139,5852.0
2023-07-12 10:05:00,415.53,416.02,415.28,415.59,7523.0,405.0805,405.5582,404.8368,405.139,7523.0
2023-07-12 10:10:00,415.62,416.22,415.62,415.78,4982.0,405.1682,405.7532,405.1682,405.3242,4982.0
2023-07-12 10:15:00,415.97,416.61,415.27,415.5,8002.0,405.5094,406.1333,404.827,405.0513,8002.0
2023-07-12 10:20:00,415.3,415.32,414.96,415.2,5589.0,404.8563,404.8758,404.5248,404.7588,5589.0
2023-07-12 10:25:00,415.21,416.44,415.03,416.28,16946.0,404.7686,405.9676,404.5931,405.8116,16946.0
2023-07-12 10:30:00,416.04,416.62,415.98,416.53,3211.0,405.5777,406.1431,405.5192,406.0554,3211.0
2023-07-12 10:35:00,416.61,417.32,416.58,417.22,4941.0,406.1333,406.8255,406.1041,406.728,4941.0
2023-07-12 10:40:00,417.33,417.46,416.72,417.2,4298.0,406.8352,406.962,406.2406,406.7085,4298.0
2023-07-12 10:45:00,417.25,417.35,416.88,417.11,3284.0,406.7573,406.8547,406.3966,406.6208,3284.0
2023-07-12 10:50:00,417.18,417.57,417.12,417.28,6646.0,406.689,407.0692,406.6305,406.7865,6646.0
2023-07-12 10:55:00,417.28,417.75,416.86,417.68,10182.0,406.7865,407.2447,406.3771,407.1764,10182.0
2023-07-12 11:00:00,417.57,418.02,417.19,417.44,13165.0,407.0692,407.5079,406.6988,406.9425,13165.0
2023-07-12 11:05:00,417.44,417.75,417.0,417.0,3566.0,406.9425,407.2447,406.5135,406.5135,3566.0
2023-07-12 11:10:00,416.77,417.26,416.61,416.96,8069.0,406.2893,406.767,406.1333,406.4745,8069.0
2023-07-12 11:15:00,417.0,417.26,416.99,417.09,10011.0,406.5135,406.767,406.5038,406.6013,10011.0
2023-07-12 11:20:00,416.69,416.69,415.91,416.01,7840.0,406.2113,406.2113,405.4509,405.5484,7840.0
2023-07-12 11:25:00,416.02,416.43,415.76,416.37,5642.0,405.5582,405.9579,405.3047,405.8994,5642.0
2023-07-12 11:30:00,416.31,416.31,415.78,415.91,9619.0,405.8409,405.8409,405.3242,405.4509,9619.0
2023-07-12 11:35:00,416.03,416.03,415.27,415.42,4523.0,405.5679,405.5679,404.827,404.9733,4523.0
2023-07-12 11:40:00,415.29,415.55,414.52,415.4,10639.0,404.8465,405.1,404.0959,404.9538,10639.0
2023-07-12 11:45:00,415.45,415.66,414.83,415.49,4116.0,405.0025,405.2072,404.3981,405.0415,4116.0
2023-07-12 11:50:00,415.39,415.62,415.11,415.12,6482.0,404.944,405.1682,404.6711,404.6808,6482.0
2023-07-12 11:55:00,415.06,415.29,414.35,414.35,3555.0,404.6223,404.8465,403.9302,403.9302,3555.0
2023-07-12 12:00:00,414.35,414.35,412.55,412.56,17967.0,403.9302,403.9302,402.1754,402.1852,17967.0
2023-07-12 12:05:00,412.51,413.0,411.65,411.83,14061.0,402.1364,402.6141,401.2981,401.4735,14061.0
2023-07-12 12:10:00,411.82,412.13,411.33,412.12,23336.0,401.4638,401.766,400.9861,401.7563,23336.0
2023-07-12 12:15:00,411.65,411.65,409.77,409.77,7173.0,401.2981,401.2981,399.4654,399.4654,7173.0
2023-07-12 12:20:00,409.94,410.24,408.97,410.09,23458.0,399.6311,399.9235,398.6855,399.7773,23458.0
2023-07-12 12:25:00,410.44,410.44,408.9,409.71,7978.0,400.1185,400.1185,398.6172,399.4069,7978.0
2023-07-12 12:30:00,409.88,410.93,409.76,410.34,7802.0,399.5726,400.5962,399.4556,400.021,7802.0
2023-07-12 12:35:00,410.56,410.72,409.97,410.36,11546.0,400.2355,400.3915,399.6603,400.0405,11546.0
2023-07-12 12:40:00,410.52,410.55,410.27,410.42,10648.0,400.1965,400.2257,399.9528,400.099,10648.0
2023-07-12 12:45:00,410.43,411.13,410.16,410.93,5590.0,400.1088,400.7912,399.8455,400.5962,5590.0
2023-07-12 12:50:00,410.73,411.3,410.5,411.3,2288.0,400.4012,400.9569,400.177,400.9569,2288.0
2023-07-12 12:55:00,411.17,411.17,410.41,410.46,3921.0,400.8301,400.8301,400.0893,400.138,3921.0
2023-07-12 13:00:00,410.53,410.74,410.01,410.39,4698.0,400.2062,400.411,399.6993,400.0698,4698.0
2023-07-12 13:05:00,410.54,410.54,409.31,409.31,19403.0,400.216,400.216,399.0169,399.0169,19403.0
2023-07-12 13:10:00,409.33,409.75,409.33,409.51,7805.0,399.0364,399.4459,399.0364,399.2119,7805.0
2023-07-12 13:15:00,409.61,410.22,409.61,410.17,8455.0,399.3094,399.904,399.3094,399.8553,8455.0
2023-07-12 13:20:00,410.1,410.17,409.84,409.99,8191.0,399.7871,399.8553,399.5336,399.6798,8191.0
2023-07-12 13:25:00,410.08,410.27,410.08,410.1,2004.0,399.7676,399.9528,399.7676,399.7871,2004.0
2023-07-12 13:30:00,409.95,410.71,409.9,410.71,3825.0,399.6408,400.3817,399.5921,400.3817,3825.0
2023-07-12 13:35:00,410.69,410.76,410.06,410.22,4311.0,400.3622,400.4305,399.7481,399.904,4311.0
2023-07-12 13:40:00,410.25,410.37,410.01,410.01,5165.0,399.9333,400.0503,399.6993,399.6993,5165.0
2023-07-12 13:45:00,410.09,410.09,409.67,409.86,4629.0,399.7773,399.7773,399.3679,399.5531,4629.0
2023-07-12 13:50:00,409.86,410.02,409.74,409.93,4434.0,399.5531,399.7091,399.4361,399.6213,4434.0
2023-07-12 13:55:00,410.04,410.09,409.22,409.32,6231.0,399.7286,399.7773,398.9292,399.0267,6231.0
2023-07-12 14:00:00,409.46,409.52,409.13,409.15,4146.0,399.1631,399.2216,398.8414,398.8609,4146.0
2023-07-12 14:05:00,409.15,409.66,409.03,409.55,5174.0,398.8609,399.3581,398.744,399.2509,5174.0
2023-07-12 14:10:00,409.69,410.0,409.65,409.82,4841.0,399.3874,399.6896,399.3484,399.5141,4841.0
2023-07-12 14:15:00,409.94,410.07,409.61,409.61,6388.0,399.6311,399.7578,399.3094,399.3094,6388.0
2023-07-12 14:20:00,409.52,409.7,409.16,409.7,7379.0,399.2216,399.3971,398.8707,399.3971,7379.0
2023-07-12 14:25:00,409.62,409.7,409.16,409.29,7364.0,399.3191,399.3971,398.8707,398.9974,7364.0
2023-07-12 14:30:00,409.29,409.54,409.29,409.47,8233.0,398.9974,399.2411,398.9974,399.1729,8233.0
2023-07-12 14:35:00,409.51,409.73,409.43,409.73,6285.0,399.2119,399.4264,399.1339,399.4264,6285.0
2023-07-12 14:40:00,409.69,409.82,409.56,409.67,2808.0,399.3874,399.5141,399.2606,399.3679,2808.0
2023-07-12 14:45:00,409.76,409.79,409.03,409.22,5928.0,399.4556,399.4849,398.744,398.9292,5928.0
2023-07-12 14:50:00,409.17,409.33,408.93,408.97,3716.0,398.8804,399.0364,398.6465,398.6855,3716.0
2023-07-12 14:55:00,408.8,409.26,408.6,409.14,5260.0,398.5197,398.9682,398.3248,398.8512,5260.0
2023-07-12 15:00:00,409.13,409.13,408.35,408.38,5750.0,398.8414,398.8414,398.0811,398.1103,5750.0
2023-07-12 15:05:00,408.43,408.75,408.29,408.75,7789.0,398.1591,398.471,398.0226,398.471,7789.0
2023-07-12 15:10:00,408.71,409.06,408.67,409.06,5240.0,398.432,398.7732,398.393,398.7732,5240.0
2023-07-12 15:15:00,409.15,409.33,408.81,408.87,6315.0,398.8609,399.0364,398.5295,398.588,6315.0
2023-07-12 15:20:00,408.81,408.82,407.79,407.82,17019.0,398.5295,398.5392,397.5351,397.5644,17019.0
2023-07-12 15:25:00,407.8,408.16,407.5,407.88,9751.0,397.5449,397.8958,397.2524,397.6229,9751.0
2023-07-12 15:30:00,407.93,408.49,407.9,408.31,9913.0,397.6716,398.2175,397.6424,398.0421,9913.0
2023-07-12 15:35:00,408.31,408.54,408.09,408.34,9791.0,398.0421,398.2663,397.8276,398.0713,9791.0
2023-07-12 15:40:00,408.34,408.4,408.05,408.3,16092.0,398.0713,398.1298,397.7886,398.0323,16092.0
2023-07-12 15:45:00,408.37,408.4,407.84,407.94,15687.0,398.1006,398.1298,397.5839,397.6814,15687.0
2023-07-12 15:50:00,407.75,408.3,407.66,408.06,18492.0,397.4962,398.0323,397.4084,397.7984,18492.0
2023-07-12 15:55:00,408.02,408.09,407.5,407.81,54006.0,397.7594,397.8276,397.2524,397.5546,54006.0
2023-07-13 09:30:00,408.21,410.11,407.45,409.46,29482.0,397.9446,399.7968,397.2037,399.1631,29482.0
2023-07-13 09:35:00,408.58,409.07,405.17,405.17,19290.0,398.3053,398.783,394.981,394.981,19290.0
2023-07-13 09:40:00,405.23,406.8,405.09,406.51,12254.0,395.0395,396.57,394.903,396.2873,12254.0
2023-07-13 09:45:00,406.52,407.59,406.27,407.4,9816.0,396.2971,397.3402,396.0534,397.155,9816.0
2023-07-13 09:50:00,407.21,408.08,407.16,408.08,8966.0,396.9697,397.8179,396.921,397.8179,8966.0
2023-07-13 09:55:00,407.98,408.64,407.52,408.52,8439.0,397.7204,398.3638,397.2719,398.2468,8439.0
2023-07-13 10:00:00,408.53,408.59,407.51,408.45,6812.0,398.2565,398.315,397.2622,398.1785,6812.0
2023-07-13 10:05:00,408.36,408.55,407.84,408.09,8233.0,398.0908,398.276,397.5839,397.8276,8233.0
2023-07-13 10:10:00,408.06,408.5,407.64,408.42,5363.0,397.7984,398.2273,397.3889,398.1493,5363.0
2023-07-13 10:15:00,408.63,408.68,407.63,407.91,4642.0,398.354,398.4028,397.3792,397.6521,4642.0
2023-07-13 10:20:00,407.83,407.87,407.27,407.87,5901.0,397.5741,397.6131,397.0282,397.6131,5901.0
2023-07-13 10:25:00,407.95,408.11,407.55,407.89,12790.0,397.6911,397.8471,397.3012,397.6326,12790.0
2023-07-13 10:30:00,407.62,407.99,407.34,407.74,6155.0,397.3694,397.7301,397.0965,397.4864,6155.0
2023-07-13 10:35:00,407.93,408.18,407.56,407.56,3486.0,397.6716,397.9153,397.3109,397.3109,3486.0
2023-07-13 10:40:00,407.55,407.92,407.2,407.42,8599.0,397.3012,397.6619,396.96,397.1744,8599.0
2023-07-13 10:45:00,407.45,407.72,407.12,407.28,4288.0,397.2037,397.4669,396.882,397.038,4288.0
2023-07-13 10:50:00,407.28,407.71,406.73,407.14,14306.0,397.038,397.4572,396.5018,396.9015,14306.0
2023-07-13 10:55:00,407.24,407.61,406.91,407.5,5134.0,396.999,397.3597,396.6773,397.2524,5134.0
2023-07-13 11:00:00,407.42,407.83,407.4,407.46,3972.0,397.1744,397.5741,397.155,397.2134,3972.0
2023-07-13 11:05:00,407.59,407.77,407.33,407.35,3843.0,397.3402,397.5156,397.0867,397.1062,3843.0
2023-07-13 11:10:00,407.49,407.55,407.15,407.34,5012.0,397.2427,397.3012,396.9112,397.0965,5012.0
2023-07-13 11:15:00,407.35,408.33,407.35,408.01,5533.0,397.1062,398.0616,397.1062,397.7496,5533.0
2023-07-13 11:20:00,407.99,408.35,407.99,408.01,3029.0,397.7301,398.0811,397.7301,397.7496,3029.0
2023-07-13 11:25:00,407.76,408.32,407.76,408.05,3544.0,397.5059,398.0518,397.5059,397.7886,3544.0
2023-07-13 11:30:00,408.01,408.08,407.7,407.97,2977.0,397.7496,397.8179,397.4474,397.7106,2977.0
2023-07-13 11:35:00,408.06,408.75,408.02,408.75,11507.0,397.7984,398.471,397.7594,398.471,11507.0
2023-07-13 11:40:00,408.72,408.87,408.62,408.79,1050.0,398.4418,398.588,398.3443,398.51,1050.0
2023-07-13 11:45:00,408.85,408.92,408.65,408.65,3145.0,398.5685,398.6367,398.3735,398.3735,3145.0
2023-07-13 11:50:00,408.6,408.69,408.52,408.68,1591.0,398.3248,398.4125,398.2468,398.4028,1591.0
2023-07-13 11:55:00,408.65,408.93,408.61,408.65,2888.0,398.3735,398.6465,398.3345,398.3735,2888.0
2023-07-13 12:00:00,408.67,408.83,408.57,408.79,2610.0,398.393,398.549,398.2955,398.51,2610.0
2023-07-13 12:05:00,408.74,408.74,408.19,408.19,3246.0,398.4613,398.4613,397.9251,397.9251,3246.0
2023-07-13 12:10:00,408.17,408.32,408.07,408.07,1000.0,397.9056,398.0518,397.8081,397.8081,1000.0
2023-07-13 12:15:00,408.2,408.77,408.18,408.77,5553.0,397.9348,398.4905,397.9153,398.4905,5553.0
2023-07-13 12:20:00,408.77,409.5,408.77,409.5,5990.0,398.4905,399.2021,398.4905,399.2021,5990.0
2023-07-13 12:25:00,409.41,409.5,409.15,409.43,10675.0,399.1144,399.2021,398.8609,399.1339,10675.0
2023-07-13 12:30:00,409.35,409.94,409.35,409.88,3883.0,399.0559,399.6311,399.0559,399.5726,3883.0
2023-07-13 12:35:00,409.97,410.15,409.48,409.48,5809.0,399.6603,399.8358,399.1826,399.1826,5809.0
2023-07-13 12:40:00,409.59,409.97,409.59,409.89,7014.0,399.2899,399.6603,399.2899,399.5823,7014.0
2023-07-13 12:45:00,409.65,409.72,409.21,409.21,2800.0,399.3484,399.4166,398.9194,398.9194,2800.0
2023-07-13 12:50:00,409.31,409.48,409.01,409.18,4993.0,399.0169,399.1826,398.7245,398.8902,4993.0
2023-07-13 12:55:00,409.04,409.06,408.73,409.05,5060.0,398.7537,398.7732,398.4515,398.7635,5060.0
2023-07-13 13:00:00,409.01,409.11,408.9,408.9,2245.0,398.7245,398.822,398.6172,398.6172,2245.0
2023-07-13 13:05:00,408.92,408.92,408.47,408.51,7866.0,398.6367,398.6367,398.198,398.237,7866.0
2023-07-13 13:10:00,408.37,408.81,408.33,408.81,4895.0,398.1006,398.5295,398.0616,398.5295,4895.0
2023-07-13 13:15:00,408.88,409.51,408.87,409.51,3259.0,398.5977,399.2119,398.588,399.2119,3259.0
2023-07-13 13:20:00,409.54,410.08,409.46,410.02,5826.0,399.2411,399.7676,399.1631,399.7091,5826.0
2023-07-13 13:25:00,410.03,410.03,409.62,409.76,3795.0,399.7188,399.7188,399.3191,399.4556,3795.0
2023-07-13 13:30:00,409.75,409.91,409.72,409.8,4444.0,399.4459,399.6018,399.4166,399.4946,4444.0
2023-07-13 13:35:00,409.75,409.75,409.3,409.31,1945.0,399.4459,399.4459,399.0072,399.0169,1945.0
2023-07-13 13:40:00,409.35,409.48,409.26,409.26,1820.0,399.0559,399.1826,398.9682,398.9682,1820.0
2023-07-13 13:45:00,409.26,409.65,409.21,409.6,2814.0,398.9682,399.3484,398.9194,399.2996,2814.0
2023-07-13 13:50:00,409.48,409.66,409.4,409.66,3880.0,399.1826,399.3581,399.1047,399.3581,3880.0
2023-07-13 13:55:00,409.62,410.24,409.6,410.14,7804.0,399.3191,399.9235,399.2996,399.826,7804.0
2023-07-13 14:00:00,410.14,410.35,410.04,410.34,3061.0,399.826,400.0308,399.7286,400.021,3061.0
2023-07-13 14:05:00,410.36,411.1,410.36,410.8,20846.0,400.0405,400.7619,400.0405,400.4695,20846.0
2023-07-13 14:10:00,410.78,411.19,410.71,410.72,9088.0,400.45,400.8496,400.3817,400.3915,9088.0
2023-07-13 14:15:00,410.78,411.21,410.72,410.9,3586.0,400.45,400.8691,400.3915,400.5669,3586.0
2023-07-13 14:20:00,410.99,411.1,410.65,410.65,6872.0,400.6547,400.7619,400.3232,400.3232,6872.0
2023-07-13 14:25:00,410.59,410.73,410.27,410.38,1485.0,400.2647,400.4012,399.9528,400.06,1485.0
2023-07-13 14:30:00,410.29,410.39,410.19,410.3,2671.0,399.9723,400.0698,399.8748,399.982,2671.0
2023-07-13 14:35:00,410.44,410.57,409.91,409.91,5176.0,400.1185,400.2452,399.6018,399.6018,5176.0
2023-07-13 14:40:00,409.94,410.12,409.85,409.99,6129.0,399.6311,399.8066,399.5433,399.6798,6129.0
2023-07-13 14:45:00,410.0,410.39,410.0,410.15,5591.0,399.6896,400.0698,399.6896,399.8358,5591.0
2023-07-13 14:50:00,410.35,410.35,410.0,410.0,1924.0,400.0308,400.0308,399.6896,399.6896,1924.0
2023-07-13 14:55:00,410.13,410.44,410.11,410.44,1389.0,399.8163,400.1185,399.7968,400.1185,1389.0
2023-07-13 15:00:00,410.34,410.34,409.73,409.73,5724.0,400.021,400.021,399.4264,399.4264,5724.0
2023-07-13 15:05:00,409.76,409.91,409.74,409.82,1968.0,399.4556,399.6018,399.4361,399.5141,1968.0
2023-07-13 15:10:00,409.93,410.26,409.86,410.11,3643.0,399.6213,399.943,399.5531,399.7968,3643.0
2023-07-13 15:15:00,410.1,410.36,409.6,409.77,7027.0,399.7871,400.0405,399.2996,399.4654,7027.0
2023-07-13 15:20:00,409.71,410.09,409.7,409.87,6027.0,399.4069,399.7773,399.3971,399.5628,6027.0
2023-07-13 15:25:00,409.73,409.95,409.7,409.93,4221.0,399.4264,399.6408,399.3971,399.6213,4221.0
2023-07-13 15:30:00,409.87,410.01,409.25,409.25,17857.0,399.5628,399.6993,398.9584,398.9584,17857.0
2023-07-13 15:35:00,409.24,409.95,409.15,409.95,6325.0,398.9487,399.6408,398.8609,399.6408,6325.0
2023-07-13 15:40:00,409.99,410.27,409.84,410.21,8727.0,399.6798,399.9528,399.5336,399.8943,8727.0
2023-07-13 15:45:00,410.19,410.35,409.76,409.77,9182.0,399.8748,400.0308,399.4556,399.4654,9182.0
2023-07-13 15:50:00,409.81,409.87,409.42,409.54,18515.0,399.5043,399.5628,399.1242,399.2411,18515.0
2023-07-13 15:55:00,409.51,410.11,409.44,409.51,46125.0,399.2119,399.7968,399.1437,399.2119,46125.0
2023-07-14 09:30:00,413.18,413.94,410.01,410.34,28860.0,402.7896,403.5305,399.6993,400.021,28860.0
2023-07-14 09:35:00,410.75,411.29,409.14,409.71,5134.0,400.4207,400.9471,398.8512,399.4069,5134.0
2023-07-14 09:40:00,409.36,410.0,409.22,410.0,5193.0,399.0657,399.6896,398.9292,399.6896,5193.0
2023-07-14 09:45:00,409.39,410.56,409.11,410.21,11089.0,399.0949,400.2355,398.822,399.8943,11089.0
2023-07-14 09:50:00,410.22,411.24,409.71,410.94,13681.0,399.904,400.8984,399.4069,400.6059,13681.0
2023-07-14 09:55:00,411.2,411.75,410.88,411.62,11504.0,400.8594,401.3956,400.5474,401.2688,11504.0
2023-07-14 10:00:00,411.2,412.15,410.47,411.99,9709.0,400.8594,401.7855,400.1477,401.6295,9709.0
2023-07-14 10:05:00,412.1,412.91,412.0,412.59,7836.0,401.7368,402.5264,401.6393,402.2144,7836.0
2023-07-14 10:10:00,412.39,412.54,411.57,412.54,6333.0,402.0195,402.1657,401.2201,402.1657,6333.0
2023-07-14 10:15:00,412.67,412.74,411.76,411.76,6689.0,402.2924,402.3607,401.4053,401.4053,6689.0
2023-07-14 10:20:00,411.89,412.21,411.75,411.98,7596.0,401.532,401.844,401.3956,401.6198,7596.0
2023-07-14 10:25:00,411.99,412.22,411.17,411.34,5298.0,401.6295,401.8537,400.8301,400.9959,5298.0
2023-07-14 10:30:00,411.34,411.68,410.72,410.74,7552.0,400.9959,401.3273,400.3915,400.411,7552.0
2023-07-14 10:35:00,410.77,411.0,410.63,410.74,5508.0,400.4402,400.6644,400.3037,400.411,5508.0
2023-07-14 10:40:00,410.91,411.01,409.55,409.56,9863.0,400.5767,400.6742,399.2509,399.2606,9863.0
2023-07-14 10:45:00,409.69,409.87,409.08,409.49,5836.0,399.3874,399.5628,398.7927,399.1924,5836.0
2023-07-14 10:50:00,409.62,409.88,409.2,409.72,3745.0,399.3191,399.5726,398.9097,399.4166,3745.0
2023-07-14 10:55:00,409.93,411.14,409.92,411.14,1400.0,399.6213,400.8009,399.6116,400.8009,1400.0
2023-07-14 11:00:00,411.2,411.25,410.74,411.15,10298.0,400.8594,400.9081,400.411,400.8106,10298.0
2023-07-14 11:05:00,411.2,411.72,411.1,411.34,6258.0,400.8594,401.3663,400.7619,400.9959,6258.0
2023-07-14 11:10:00,411.25,411.77,411.14,411.34,4327.0,400.9081,401.4151,400.8009,400.9959,4327.0
2023-07-14 11:15:00,411.31,411.73,411.31,411.71,1739.0,400.9666,401.3761,400.9666,401.3566,1739.0
2023-07-14 11:20:00,411.53,411.76,411.45,411.55,4926.0,401.1811,401.4053,401.1031,401.2006,4926.0
2023-07-14 11:25:00,411.67,411.98,411.59,411.96,5942.0,401.3176,401.6198,401.2396,401.6003,5942.0
2023-07-14 11:30:00,411.96,411.96,411.51,411.59,5360.0,401.6003,401.6003,401.1616,401.2396,5360.0
2023-07-14 11:35:00,411.77,411.83,411.51,411.66,5396.0,401.4151,401.4735,401.1616,401.3078,5396.0
2023-07-14 11:40:00,411.69,411.7,410.83,411.27,3304.0,401.3371,401.3468,400.4987,400.9276,3304.0
2023-07-14 11:45:00,411.19,411.19,410.81,411.0,2400.0,400.8496,400.8496,400.4792,400.6644,2400.0
2023-07-14 11:50:00,410.98,410.99,410.78,410.84,2486.0,400.6449,400.6547,400.45,400.5084,2486.0
2023-07-14 11:55:00,411.05,411.35,410.98,411.35,3400.0,400.7132,401.0056,400.6449,401.0056,3400.0
2023-07-14 12:00:00,411.59,411.69,411.41,411.5,3210.0,401.2396,401.3371,401.0641,401.1518,3210.0
2023-07-14 12:05:00,411.54,411.64,411.06,411.08,4340.0,401.1908,401.2883,400.7229,400.7424,4340.0
2023-07-14 12:10:00,410.93,411.29,410.86,411.24,1217.0,400.5962,400.9471,400.5279,400.8984,1217.0
2023-07-14 12:15:00,411.39,411.63,410.87,411.05,5079.0,401.0446,401.2786,400.5377,400.7132,5079.0
2023-07-14 12:20:00,411.04,411.06,410.71,410.72,2300.0,400.7034,400.7229,400.3817,400.3915,2300.0
2023-07-14 12:25:00,410.76,411.34,410.76,411.09,2461.0,400.4305,400.9959,400.4305,400.7522,2461.0
2023-07-14 12:30:00,411.03,411.4,411.03,411.4,2396.0,400.6937,401.0544,400.6937,401.0544,2396.0
2023-07-14 12:35:00,411.38,411.96,411.38,411.66,4191.0,401.0349,401.6003,401.0349,401.3078,4191.0
2023-07-14 12:40:00,411.61,411.84,411.57,411.64,3473.0,401.2591,401.4833,401.2201,401.2883,3473.0
2023-07-14 12:45:00,411.88,412.01,411.72,411.94,3504.0,401.5223,401.649,401.3663,401.5808,3504.0
2023-07-14 12:50:00,411.85,411.95,411.66,411.92,1845.0,401.493,401.5905,401.3078,401.5613,1845.0
2023-07-14 12:55:00,412.01,412.01,411.77,411.77,3677.0,401.649,401.649,401.4151,401.4151,3677.0
2023-07-14 13:00:00,411.84,412.2,411.81,412.2,3359.0,401.4833,401.8342,401.4541,401.8342,3359.0
2023-07-14 13:05:00,412.2,412.46,411.85,411.85,7362.0,401.8342,402.0877,401.493,401.493,7362.0
2023-07-14 13:10:00,412.0,412.52,412.0,412.44,3960.0,401.6393,402.1462,401.6393,402.0682,3960.0
2023-07-14 13:15:00,412.4,412.9,412.39,412.86,5133.0,402.0292,402.5166,402.0195,402.4776,5133.0
2023-07-14 13:20:00,412.86,413.02,412.36,412.53,3852.0,402.4776,402.6336,401.9902,402.1559,3852.0
2023-07-14 13:25:00,412.26,412.75,412.08,412.12,12715.0,401.8927,402.3704,401.7173,401.7563,12715.0
2023-07-14 13:30:00,412.14,412.38,412.14,412.31,2425.0,401.7758,402.0097,401.7758,401.9415,2425.0
2023-07-14 13:35:00,412.38,413.23,412.37,413.02,11537.0,402.0097,402.8383,402.0,402.6336,11537.0
2023-07-14 13:40:00,412.97,412.97,412.75,412.88,3220.0,402.5849,402.5849,402.3704,402.4971,3220.0
2023-07-14 13:45:00,412.84,413.34,412.79,413.29,2040.0,402.4582,402.9456,402.4094,402.8968,2040.0
2023-07-14 13:50:00,413.42,413.47,413.13,413.47,6125.0,403.0236,403.0723,402.7409,403.0723,6125.0
2023-07-14 13:55:00,413.48,413.88,413.25,413.25,8747.0,403.0821,403.472,402.8578,402.8578,8747.0
2023-07-14 14:00:00,413.26,413.63,413.16,413.47,5614.0,402.8676,403.2283,402.7701,403.0723,5614.0
2023-07-14 14:05:00,413.55,413.82,413.48,413.81,6734.0,403.1503,403.4135,403.0821,403.4038,6734.0
2023-07-14 14:10:00,413.67,413.67,413.17,413.23,2011.0,403.2673,403.2673,402.7799,402.8383,2011.0
2023-07-14 14:15:00,413.28,413.78,413.28,413.72,2639.0,402.8871,403.3745,402.8871,403.316,2639.0
2023-07-14 14:20:00,413.88,413.9,413.62,413.64,4542.0,403.472,403.4915,403.2185,403.238,4542.0
2023-07-14 14:25:00,413.66,413.85,413.52,413.85,5728.0,403.2575,403.4428,403.1211,403.4428,5728.0
2023-07-14 14:30:00,413.92,414.0,413.73,413.94,6890.0,403.511,403.589,403.3258,403.5305,6890.0
2023-07-14 14:35:00,413.84,413.91,413.61,413.81,3668.0,403.433,403.5012,403.2088,403.4038,3668.0
2023-07-14 14:40:00,413.84,413.92,413.54,413.78,4069.0,403.433,403.511,403.1405,403.3745,4069.0
2023-07-14 14:45:00,413.63,413.79,413.38,413.45,7384.0,403.2283,403.3843,402.9846,403.0528,7384.0
2023-07-14 14:50:00,413.55,413.84,413.55,413.84,4382.0,403.1503,403.433,403.1503,403.433,4382.0
2023-07-14 14:55:00,413.84,413.89,413.47,413.55,3229.0,403.433,403.4817,403.0723,403.1503,3229.0
2023-07-14 15:00:00,413.55,413.56,413.2,413.28,6978.0,403.1503,403.16,402.8091,402.8871,6978.0
2023-07-14 15:05:00,413.36,413.83,413.35,413.83,4698.0,402.9651,403.4233,402.9553,403.4233,4698.0
2023-07-14 15:10:00,413.78,414.4,413.76,414.4,4390.0,403.3745,403.9789,403.355,403.9789,4390.0
2023-07-14 15:15:00,414.32,414.73,414.32,414.49,9926.0,403.9009,404.3006,403.9009,404.0667,9926.0
2023-07-14 15:20:00,414.53,414.53,414.18,414.19,4930.0,404.1057,404.1057,403.7645,403.7742,4930.0
2023-07-14 15:25:00,414.14,414.41,414.14,414.28,5795.0,403.7255,403.9887,403.7255,403.8619,5795.0
2023-07-14 15:30:00,414.4,414.51,414.3,414.45,3774.0,403.9789,404.0862,403.8814,404.0277,3774.0
2023-07-14 15:35:00,414.51,414.7,414.31,414.7,4844.0,404.0862,404.2714,403.8912,404.2714,4844.0
2023-07-14 15:40:00,414.65,414.65,414.26,414.3,9463.0,404.2226,404.2226,403.8424,403.8814,9463.0
2023-07-14 15:45:00,414.36,414.59,414.09,414.09,11078.0,403.9399,404.1641,403.6767,403.6767,11078.0
2023-07-14 15:50:00,414.05,414.71,413.86,414.66,12626.0,403.6377,404.2811,403.4525,404.2324,12626.0
2023-07-14 15:55:00,414.65,414.95,414.33,414.95,38083.0,404.2226,404.5151,403.9107,404.5151,38083.0
2023-07-17 09:30:00,414.97,419.79,414.9,419.11,47090.0,404.5346,409.2334,404.4663,408.5705,47090.0
2023-07-17 09:35:00,418.93,421.0,416.68,420.42,46017.0,408.395,410.4129,406.2016,409.8475,46017.0
2023-07-17 09:40:00,419.91,420.5,418.97,418.97,18496.0,409.3504,409.9255,408.434,408.434,18496.0
2023-07-17 09:45:00,418.98,420.79,418.93,419.96,16587.0,408.4437,410.2082,408.395,409.3991,16587.0
2023-07-17 09:50:00,420.48,420.78,419.94,420.45,13396.0,409.906,410.1985,409.3796,409.8768,13396.0
2023-07-17 09:55:00,420.28,420.33,418.34,418.34,10481.0,409.7111,409.7598,407.8198,407.8198,10481.0
2023-07-17 10:00:00,418.51,419.66,418.05,418.43,14557.0,407.9856,409.1066,407.5371,407.9076,14557.0
2023-07-17 10:05:00,418.43,419.73,417.95,419.41,13146.0,407.9076,409.1749,407.4396,408.8629,13146.0
2023-07-17 10:10:00,419.26,419.98,419.09,419.54,5400.0,408.7167,409.4186,408.551,408.9897,5400.0
2023-07-17 10:15:00,419.73,419.83,418.43,418.47,8037.0,409.1749,409.2724,407.9076,407.9466,8037.0
2023-07-17 10:20:00,418.62,419.17,418.11,418.5,5349.0,408.0928,408.629,407.5956,407.9758,5349.0
2023-07-17 10:25:00,418.36,418.41,417.35,417.91,10865.0,407.8393,407.8881,406.8547,407.4007,10865.0
2023-07-17 10:30:00,418.02,419.02,417.94,418.32,7191.0,407.5079,408.4827,407.4299,407.8003,7191.0
2023-07-17 10:35:00,418.37,419.5,417.89,419.35,5211.0,407.8491,408.9507,407.3812,408.8044,5211.0
2023-07-17 10:40:00,419.34,420.29,419.33,419.98,7698.0,408.7947,409.7208,408.7849,409.4186,7698.0
2023-07-17 10:45:00,420.1,420.75,419.79,420.29,18872.0,409.5356,410.1692,409.2334,409.7208,18872.0
2023-07-17 10:50:00,420.29,421.1,420.14,420.77,14240.0,409.7208,410.5104,409.5746,410.1887,14240.0
2023-07-17 10:55:00,420.61,420.61,420.06,420.48,1865.0,410.0328,410.0328,409.4966,409.906,1865.0
2023-07-17 11:00:00,420.65,420.73,419.51,419.97,10930.0,410.0717,410.1497,408.9604,409.4088,10930.0
2023-07-17 11:05:00,419.96,420.66,419.95,420.66,5800.0,409.3991,410.0815,409.3894,410.0815,5800.0
2023-07-17 11:10:00,420.67,420.67,420.31,420.55,2825.0,410.0912,410.0912,409.7403,409.9743,2825.0
2023-07-17 11:15:00,420.64,421.22,420.5,421.12,9860.0,410.062,410.6274,409.9255,410.5299,9860.0
2023-07-17 11:20:00,421.14,421.66,421.03,421.65,8632.0,410.5494,411.0564,410.4422,411.0466,8632.0
2023-07-17 11:25:00,421.85,421.87,421.6,421.8,7558.0,411.2416,411.2611,410.9979,411.1928,7558.0
2023-07-17 11:30:00,421.67,421.94,420.8,421.22,12017.0,411.0661,411.3293,410.218,410.6274,12017.0
2023-07-17 11:35:00,421.24,421.97,421.24,421.35,5786.0,410.6469,411.3586,410.6469,410.7541,5786.0
2023-07-17 11:40:00,421.17,421.53,421.02,421.38,5312.0,410.5787,410.9296,410.4324,410.7834,5312.0
2023-07-17 11:45:00,421.55,421.81,421.5,421.74,4770.0,410.9491,411.2026,410.9004,411.1343,4770.0
2023-07-17 11:50:00,421.72,421.86,421.25,421.64,12421.0,411.1148,411.2513,410.6567,411.0369,12421.0
2023-07-17 11:55:00,421.68,421.87,421.56,421.77,5721.0,411.0758,411.2611,410.9589,411.1636,5721.0
2023-07-17 12:00:00,421.77,421.79,421.65,421.73,4965.0,411.1636,411.1831,411.0466,411.1246,4965.0
2023-07-17 12:05:00,421.87,422.23,421.84,422.2,8024.0,411.2611,411.612,411.2318,411.5828,8024.0
2023-07-17 12:10:00,422.26,422.8,422.2,422.33,8444.0,411.6413,412.1677,411.5828,411.7095,8444.0
2023-07-17 12:15:00,422.27,422.53,422.27,422.44,3391.0,411.651,411.9045,411.651,411.8167,3391.0
2023-07-17 12:20:00,422.38,422.54,422.04,422.37,3913.0,411.7582,411.9142,411.4268,411.7485,3913.0
2023-07-17 12:25:00,422.38,422.39,421.94,421.94,4787.0,411.7582,411.768,411.3293,411.3293,4787.0
2023-07-17 12:30:00,421.81,421.92,421.47,421.47,4555.0,411.2026,411.3098,410.8711,410.8711,4555.0
2023-07-17 12:35:00,421.41,421.6,421.17,421.17,6233.0,410.8126,410.9979,410.5787,410.5787,6233.0
2023-07-17 12:40:00,421.28,421.9,421.27,421.76,6372.0,410.6859,411.2903,410.6762,411.1538,6372.0
2023-07-17 12:45:00,421.75,421.81,421.35,421.5,5278.0,411.1441,411.2026,410.7541,410.9004,5278.0
2023-07-17 12:50:00,421.5,421.65,421.44,421.64,3511.0,410.9004,411.0466,410.8419,411.0369,3511.0
2023-07-17 12:55:00,421.59,422.29,421.48,422.29,10632.0,410.9881,411.6705,410.8809,411.6705,10632.0
2023-07-17 13:00:00,422.3,422.65,422.17,422.35,7751.0,411.6803,412.0215,411.5535,411.729,7751.0
2023-07-17 13:05:00,422.35,422.75,422.35,422.67,4526.0,411.729,412.1189,411.729,412.041,4526.0
2023-07-17 13:10:00,422.61,422.7,422.4,422.63,6196.0,411.9825,412.0702,411.7777,412.002,6196.0
2023-07-17 13:15:00,422.77,423.07,422.67,423.06,4649.0,412.1384,412.4309,412.041,412.4211,4649.0
2023-07-17 13:20:00,422.97,423.42,422.89,423.17,7943.0,412.3334,412.7721,412.2554,412.5284,7943.0
2023-07-17 13:25:00,423.26,423.39,422.98,423.14,4445.0,412.6161,412.7428,412.3432,412.4991,4445.0
2023-07-17 13:30:00,423.14,423.14,422.85,422.92,3304.0,412.4991,412.4991,412.2164,412.2847,3304.0
2023-07-17 13:35:00,422.8,422.81,422.1,422.52,3334.0,412.1677,412.1774,411.4853,411.8947,3334.0
2023-07-17 13:40:00,422.48,422.69,422.35,422.48,4276.0,411.8557,412.0604,411.729,411.8557,4276.0
2023-07-17 13:45:00,422.71,423.07,422.64,422.98,1800.0,412.0799,412.4309,412.0117,412.3432,1800.0
2023-07-17 13:50:00,423.04,423.04,422.23,422.28,5913.0,412.4016,412.4016,411.612,411.6608,5913.0
2023-07-17 13:55:00,422.37,422.37,422.24,422.24,983.0,411.7485,411.7485,411.6218,411.6218,983.0
2023-07-17 14:00:00,422.33,422.33,421.78,422.15,2600.0,411.7095,411.7095,411.1733,411.534,2600.0
2023-07-17 14:05:00,422.06,422.07,421.77,421.78,1403.0,411.4463,411.456,411.1636,411.1733,1403.0
2023-07-17 14:10:00,421.76,421.96,421.71,421.74,4847.0,411.1538,411.3488,411.1051,411.1343,4847.0
2023-07-17 14:15:00,421.7,421.75,421.05,421.18,6076.0,411.0953,411.1441,410.4617,410.5884,6076.0
2023-07-17 14:20:00,421.04,422.08,421.04,422.08,5349.0,410.4519,411.4658,410.4519,411.4658,5349.0
2023-07-17 14:25:00,422.22,422.61,422.14,422.36,4781.0,411.6023,411.9825,411.5243,411.7387,4781.0
2023-07-17 14:30:00,422.5,422.5,422.3,422.35,821.0,411.8752,411.8752,411.6803,411.729,821.0
2023-07-17 14:35:00,422.38,422.38,421.24,421.24,5965.0,411.7582,411.7582,410.6469,410.6469,5965.0
2023-07-17 14:40:00,421.19,421.65,421.14,421.49,5625.0,410.5982,411.0466,410.5494,410.8906,5625.0
2023-07-17 14:45:00,421.63,421.81,421.56,421.68,912.0,411.0271,411.2026,410.9589,411.0758,912.0
2023-07-17 14:50:00,421.73,421.76,421.48,421.59,4601.0,411.1246,411.1538,410.8809,410.9881,4601.0
2023-07-17 14:55:00,421.59,422.01,421.47,421.86,5090.0,410.9881,411.3975,410.8711,411.2513,5090.0
2023-07-17 15:00:00,421.83,422.01,421.75,421.84,4414.0,411.2221,411.3975,411.1441,411.2318,4414.0
2023-07-17 15:05:00,421.78,421.99,421.71,421.83,3731.0,411.1733,411.3781,411.1051,411.2221,3731.0
2023-07-17 15:10:00,421.85,422.35,421.84,422.35,3316.0,411.2416,411.729,411.2318,411.729,3316.0
2023-07-17 15:15:00,422.36,422.5,421.85,422.4,10607.0,411.7387,411.8752,411.2416,411.7777,10607.0
2023-07-17 15:20:00,422.44,422.72,422.02,422.32,7564.0,411.8167,412.0897,411.4073,411.6998,7564.0
2023-07-17 15:25:00,422.47,422.54,421.97,422.0,4168.0,411.846,411.9142,411.3586,411.3878,4168.0
2023-07-17 15:30:00,421.91,421.91,421.03,421.28,8875.0,411.3001,411.3001,410.4422,410.6859,8875.0
2023-07-17 15:35:00,421.26,421.28,420.92,421.01,9608.0,410.6664,410.6859,410.335,410.4227,9608.0
2023-07-17 15:40:00,421.02,421.45,420.99,421.44,7144.0,410.4324,410.8516,410.4032,410.8419,7144.0
2023-07-17 15:45:00,421.23,421.49,421.13,421.3,11782.0,410.6372,410.8906,410.5397,410.7054,11782.0
2023-07-17 15:50:00,421.17,421.18,420.53,420.74,19286.0,410.5787,410.5884,409.9548,410.1595,19286.0
2023-07-17 15:55:00,420.77,420.77,419.73,420.61,85385.0,410.1887,410.1887,409.1749,410.0328,85385.0
2023-07-18 09:30:00,421.32,423.95,420.74,423.12,37800.0,410.7249,413.2888,410.1595,412.4796,37800.0
2023-07-18 09:35:00,423.26,424.51,422.95,424.08,11416.0,412.6161,413.8347,412.3139,413.4155,11416.0
2023-07-18 09:40:00,423.99,426.0,423.99,425.44,22100.0,413.3278,415.2872,413.3278,414.7413,22100.0
2023-07-18 09:45:00,425.11,425.62,424.88,424.9,8637.0,414.4196,414.9168,414.1954,414.2149,8637.0
2023-07-18 09:50:00,425.07,425.71,425.02,425.12,12085.0,414.3806,415.0045,414.3319,414.4293,12085.0
2023-07-18 09:55:00,424.85,426.78,424.58,426.06,18143.0,414.1661,416.0476,413.9029,415.3457,18143.0
2023-07-18 10:00:00,426.26,427.5,425.79,427.5,8046.0,415.5407,416.7495,415.0825,416.7495,8046.0
2023-07-18 10:05:00,427.72,427.78,426.78,427.07,13717.0,416.964,417.0224,416.0476,416.3303,13717.0
2023-07-18 10:10:00,427.08,427.61,426.94,427.39,8222.0,416.3401,416.8567,416.2036,416.6423,8222.0
2023-07-18 10:15:00,427.37,427.37,426.43,426.79,7799.0,416.6228,416.6228,415.7064,416.0573,7799.0
2023-07-18 10:20:00,426.56,427.15,426.0,427.0,7849.0,415.8331,416.4083,415.2872,416.2621,7849.0
2023-07-18 10:25:00,426.93,427.24,426.82,427.22,3762.0,416.1938,416.496,416.0866,416.4765,3762.0
2023-07-18 10:30:00,427.43,427.43,426.93,427.41,7050.0,416.6813,416.6813,416.1938,416.6618,7050.0
2023-07-18 10:35:00,427.54,428.3,427.43,428.19,12697.0,416.7885,417.5294,416.6813,417.4221,12697.0
2023-07-18 10:40:00,428.19,428.2,426.86,426.9,18393.0,417.4221,417.4319,416.1256,416.1646,18393.0
2023-07-18 10:45:00,426.84,428.1,426.83,427.87,10691.0,416.1061,417.3344,416.0963,417.1102,10691.0
2023-07-18 10:50:00,427.91,428.14,427.79,428.04,6573.0,417.1492,417.3734,417.0322,417.2759,6573.0
2023-07-18 10:55:00,428.06,428.06,427.15,427.15,6817.0,417.2954,417.2954,416.4083,416.4083,6817.0
2023-07-18 11:00:00,427.14,427.27,426.2,426.41,8935.0,416.3985,416.5253,415.4822,415.6869,8935.0
2023-07-18 11:05:00,426.52,426.83,426.24,426.73,4045.0,415.7941,416.0963,415.5212,415.9989,4045.0
2023-07-18 11:10:00,426.75,427.61,426.75,427.55,5450.0,416.0184,416.8567,416.0184,416.7982,5450.0
2023-07-18 11:15:00,427.45,428.01,427.31,427.7,12973.0,416.7007,417.2467,416.5643,416.9445,12973.0
2023-07-18 11:20:00,427.75,428.31,427.67,427.68,4973.0,416.9932,417.5391,416.9152,416.925,4973.0
2023-07-18 11:25:00,427.5,428.1,427.5,427.89,3693.0,416.7495,417.3344,416.7495,417.1297,3693.0
2023-07-18 11:30:00,427.78,427.82,427.2,427.26,2631.0,417.0224,417.0614,416.457,416.5155,2631.0
2023-07-18 11:35:00,427.34,427.35,426.91,427.29,3105.0,416.5935,416.6033,416.1743,416.5448,3105.0
2023-07-18 11:40:00,427.3,427.3,425.95,425.98,5240.0,416.5545,416.5545,415.2385,415.2677,5240.0
2023-07-18 11:45:00,425.79,426.01,425.6,425.89,5304.0,415.0825,415.297,414.8973,415.18,5304.0
2023-07-18 11:50:00,425.8,426.26,425.5,425.78,11593.0,415.0922,415.5407,414.7998,415.0727,11593.0
2023-07-18 11:55:00,425.78,425.84,425.25,425.46,7629.0,415.0727,415.1312,414.5561,414.7608,7629.0
2023-07-18 12:00:00,425.49,426.0,425.47,425.63,7763.0,414.79,415.2872,414.7705,414.9265,7763.0
2023-07-18 12:05:00,425.75,426.15,425.59,426.15,5679.0,415.0435,415.4334,414.8875,415.4334,5679.0
2023-07-18 12:10:00,426.08,426.98,426.08,426.62,10859.0,415.3652,416.2426,415.3652,415.8916,10859.0
2023-07-18 12:15:00,426.82,427.08,426.81,426.98,4026.0,416.0866,416.3401,416.0768,416.2426,4026.0
2023-07-18 12:20:00,426.65,427.19,426.56,426.81,14694.0,415.9209,416.4473,415.8331,416.0768,14694.0
2023-07-18 12:25:00,426.81,427.59,426.45,427.41,7016.0,416.0768,416.8372,415.7259,416.6618,7016.0
2023-07-18 12:30:00,427.36,427.37,427.02,427.23,2563.0,416.613,416.6228,416.2816,416.4863,2563.0
2023-07-18 12:35:00,427.28,427.28,426.69,426.69,6578.0,416.535,416.535,415.9599,415.9599,6578.0
2023-07-18 12:40:00,426.9,427.54,426.89,426.95,3580.0,416.1646,416.7885,416.1548,416.2133,3580.0
2023-07-18 12:45:00,426.95,427.23,426.94,427.17,2888.0,416.2133,416.4863,416.2036,416.4278,2888.0
2023-07-18 12:50:00,427.12,428.18,427.05,428.18,3479.0,416.379,417.4124,416.3108,417.4124,3479.0
2023-07-18 12:55:00,428.07,428.46,427.73,427.73,7496.0,417.3052,417.6853,416.9737,416.9737,7496.0
2023-07-18 13:00:00,428.01,428.08,427.65,428.01,5036.0,417.2467,417.3149,416.8957,417.2467,5036.0
2023-07-18 13:05:00,428.15,428.15,427.94,428.05,2500.0,417.3831,417.3831,417.1784,417.2857,2500.0
2023-07-18 13:10:00,428.12,428.12,427.93,428.02,1827.0,417.3539,417.3539,417.1687,417.2564,1827.0
2023-07-18 13:15:00,428.19,428.34,428.01,428.27,6456.0,417.4221,417.5684,417.2467,417.5001,6456.0
2023-07-18 13:20:00,428.46,428.46,428.11,428.31,1875.0,417.6853,417.6853,417.3441,417.5391,1875.0
2023-07-18 13:25:00,428.37,428.45,427.95,428.27,3477.0,417.5976,417.6756,417.1882,417.5001,3477.0
2023-07-18 13:30:00,428.2,428.25,428.03,428.04,6023.0,417.4319,417.4806,417.2662,417.2759,6023.0
2023-07-18 13:35:00,427.94,428.17,427.85,428.14,4331.0,417.1784,417.4026,417.0907,417.3734,4331.0
2023-07-18 13:40:00,428.05,428.62,428.04,428.37,5674.0,417.2857,417.8413,417.2759,417.5976,5674.0
2023-07-18 13:45:00,428.37,428.65,428.13,428.65,3131.0,417.5976,417.8706,417.3636,417.8706,3131.0
2023-07-18 13:50:00,428.9,428.97,428.65,428.85,5541.0,418.1143,418.1825,417.8706,418.0655,5541.0
2023-07-18 13:55:00,428.73,428.94,428.67,428.71,4795.0,417.9486,418.1533,417.8901,417.9291,4795.0
2023-07-18 14:00:00,428.92,429.42,428.91,429.38,7314.0,418.1338,418.6212,418.124,418.5822,7314.0
2023-07-18 14:05:00,429.41,429.92,429.22,429.71,15943.0,418.6115,419.1086,418.4262,418.9039,15943.0
2023-07-18 14:10:00,429.71,429.93,429.41,429.54,20220.0,418.9039,419.1184,418.6115,418.7382,20220.0
2023-07-18 14:15:00,429.59,429.59,429.11,429.35,11482.0,418.7869,418.7869,418.319,418.553,11482.0
2023-07-18 14:20:00,429.25,429.76,429.16,429.67,8213.0,418.4555,418.9527,418.3677,418.8649,8213.0
2023-07-18 14:25:00,429.76,429.8,429.49,429.49,5397.0,418.9527,418.9917,418.6894,418.6894,5397.0
2023-07-18 14:30:00,429.59,429.94,429.44,429.53,10970.0,418.7869,419.1281,418.6407,418.7284,10970.0
2023-07-18 14:35:00,429.6,429.65,429.39,429.45,5891.0,418.7967,418.8454,418.592,418.6505,5891.0
2023-07-18 14:40:00,429.49,429.81,429.38,429.81,9874.0,418.6894,419.0014,418.5822,419.0014,9874.0
2023-07-18 14:45:00,429.7,429.88,429.58,429.62,5312.0,418.8942,419.0696,418.7772,418.8162,5312.0
2023-07-18 14:50:00,429.55,429.71,429.35,429.39,6297.0,418.7479,418.9039,418.553,418.592,6297.0
2023-07-18 14:55:00,429.39,429.78,429.35,429.76,6987.0,418.592,418.9722,418.553,418.9527,6987.0
2023-07-18 15:00:00,429.78,430.36,429.54,430.21,24203.0,418.9722,419.5376,418.7382,419.3913,24203.0
2023-07-18 15:05:00,430.25,430.78,430.01,430.78,7583.0,419.4303,419.947,419.1964,419.947,7583.0
2023-07-18 15:10:00,430.87,431.28,430.8,431.28,7985.0,420.0347,420.4344,419.9665,420.4344,7985.0
2023-07-18 15:15:00,431.2,431.4,430.97,431.39,8033.0,420.3564,420.5514,420.1322,420.5417,8033.0
2023-07-18 15:20:00,431.4,431.7,431.15,431.6,10530.0,420.5514,420.8439,420.3077,420.7464,10530.0
2023-07-18 15:25:00,431.6,431.77,431.33,431.39,8946.0,420.7464,420.9121,420.4832,420.5417,8946.0
2023-07-18 15:30:00,431.35,431.57,430.81,430.82,18720.0,420.5027,420.7171,419.9763,419.986,18720.0
2023-07-18 15:35:00,430.77,431.08,430.61,430.8,8809.0,419.9373,420.2395,419.7813,419.9665,8809.0
2023-07-18 15:40:00,430.84,431.6,430.79,431.56,10944.0,420.0055,420.7464,419.9568,420.7074,10944.0
2023-07-18 15:45:00,431.64,431.96,431.55,431.64,21420.0,420.7854,421.0973,420.6976,420.7854,21420.0
2023-07-18 15:50:00,431.69,431.88,431.02,431.56,58317.0,420.8341,421.0193,420.181,420.7074,58317.0
2023-07-18 15:55:00,431.63,431.94,431.36,431.5,93104.0,420.7756,421.0778,420.5124,420.6489,93104.0
2023-07-19 09:30:00,432.25,434.93,431.83,434.37,52934.0,421.38,423.9926,420.9706,423.4467,52934.0
2023-07-19 09:35:00,434.37,435.9,432.19,432.43,31850.0,423.4467,424.9383,421.3215,421.5555,31850.0
2023-07-19 09:40:00,432.41,434.15,431.7,433.52,15828.0,421.536,423.2323,420.8439,422.6181,15828.0
2023-07-19 09:45:00,433.39,433.56,432.42,433.19,19062.0,422.4914,422.6571,421.5458,422.2964,19062.0
2023-07-19 09:50:00,433.45,433.56,432.2,433.09,13271.0,422.5499,422.6571,421.3313,422.1989,13271.0
2023-07-19 09:55:00,433.62,434.97,433.61,434.47,25915.0,422.7156,424.0316,422.7058,423.5442,25915.0
2023-07-19 10:00:00,434.47,435.53,434.39,435.52,19662.0,423.5442,424.5776,423.4662,424.5678,19662.0
2023-07-19 10:05:00,435.21,435.42,434.36,434.62,7149.0,424.2656,424.4703,423.437,423.6904,7149.0
2023-07-19 10:10:00,434.82,435.11,434.14,434.15,8791.0,423.8854,424.1681,423.2225,423.2323,8791.0
2023-07-19 10:15:00,433.95,434.73,433.64,434.66,10060.0,423.0373,423.7977,422.7351,423.7294,10060.0
2023-07-19 10:20:00,434.41,435.07,434.31,435.07,12124.0,423.4857,424.1291,423.3882,424.1291,12124.0
2023-07-19 10:25:00,434.99,435.05,433.95,434.0,5238.0,424.0511,424.1096,423.0373,423.086,5238.0
2023-07-19 10:30:00,433.97,434.22,433.57,433.85,6855.0,423.0568,423.3005,422.6668,422.9398,6855.0
2023-07-19 10:35:00,433.88,434.03,432.93,433.08,2970.0,422.969,423.1153,422.0429,422.1892,2970.0
2023-07-19 10:40:00,432.9,433.42,432.63,433.24,9554.0,422.0137,422.5206,421.7505,422.3451,9554.0
2023-07-19 10:45:00,433.37,433.44,432.54,432.61,6231.0,422.4719,422.5401,421.6627,421.731,6231.0
2023-07-19 10:50:00,432.64,433.26,432.14,432.14,6601.0,421.7602,422.3646,421.2728,421.2728,6601.0
2023-07-19 10:55:00,432.11,432.7,431.63,432.48,5092.0,421.2436,421.8187,420.7756,421.6043,5092.0
2023-07-19 11:00:00,432.61,432.94,432.06,432.41,8241.0,421.731,422.0527,421.1948,421.536,8241.0
2023-07-19 11:05:00,432.17,432.89,432.13,432.13,8414.0,421.3021,422.0039,421.2631,421.2631,8414.0
2023-07-19 11:10:00,432.25,432.62,432.1,432.62,7370.0,421.38,421.7407,421.2338,421.7407,7370.0
2023-07-19 11:15:00,432.46,433.69,432.36,433.69,23911.0,421.5848,422.7838,421.4873,422.7838,23911.0
2023-07-19 11:20:00,433.83,435.49,433.79,435.47,45785.0,422.9203,424.5386,422.8813,424.5191,45785.0
2023-07-19 11:25:00,435.56,437.74,435.09,437.65,60694.0,424.6068,426.732,424.1486,426.6442,60694.0
2023-07-19 11:30:00,437.68,437.81,436.63,436.63,41503.0,426.6735,426.8002,425.6499,425.6499,41503.0
2023-07-19 11:35:00,436.26,436.33,435.61,436.11,10324.0,425.2892,425.3574,424.6555,425.143,10324.0
2023-07-19 11:40:00,436.11,436.16,435.36,435.8,13138.0,425.143,425.1917,424.4118,424.8408,13138.0
2023-07-19 11:45:00,435.97,436.1,435.36,435.36,3115.0,425.0065,425.1332,424.4118,424.4118,3115.0
2023-07-19 11:50:00,435.44,435.98,435.3,435.72,5556.0,424.4898,425.0162,424.3533,424.7628,5556.0
2023-07-19 11:55:00,435.76,436.63,435.76,436.63,8389.0,424.8018,425.6499,424.8018,425.6499,8389.0
2023-07-19 12:00:00,436.63,436.81,435.61,435.62,12216.0,425.6499,425.8254,424.6555,424.6653,12216.0
2023-07-19 12:05:00,435.36,435.81,435.22,435.65,7856.0,424.4118,424.8505,424.2754,424.6945,7856.0
2023-07-19 12:10:00,435.71,436.18,435.7,436.04,2482.0,424.753,425.2112,424.7433,425.0747,2482.0
2023-07-19 12:15:00,436.13,436.37,436.05,436.17,3356.0,425.1625,425.3964,425.0845,425.2015,3356.0
2023-07-19 12:20:00,436.27,436.27,435.49,435.96,9058.0,425.2989,425.2989,424.5386,424.9967,9058.0
2023-07-19 12:25:00,435.95,436.0,435.69,435.76,6191.0,424.987,425.0357,424.7335,424.8018,6191.0
2023-07-19 12:30:00,435.67,435.67,434.98,435.3,2771.0,424.714,424.714,424.0414,424.3533,2771.0
2023-07-19 12:35:00,435.2,435.2,434.26,434.26,5981.0,424.2559,424.2559,423.3395,423.3395,5981.0
2023-07-19 12:40:00,434.47,434.72,434.47,434.68,2480.0,423.5442,423.7879,423.5442,423.7489,2480.0
2023-07-19 12:45:00,434.82,434.86,434.53,434.85,6888.0,423.8854,423.9244,423.6027,423.9147,6888.0
2023-07-19 12:50:00,434.92,435.84,434.92,435.66,10788.0,423.9829,424.8798,423.9829,424.7043,10788.0
2023-07-19 12:55:00,435.55,435.95,435.05,435.76,5260.0,424.5971,424.987,424.1096,424.8018,5260.0
2023-07-19 13:00:00,435.59,435.73,435.01,435.28,4704.0,424.636,424.7725,424.0706,424.3338,4704.0
2023-07-19 13:05:00,435.3,435.3,434.59,434.8,5757.0,424.3533,424.3533,423.6612,423.8659,5757.0
2023-07-19 13:10:00,434.89,435.22,434.89,435.22,5089.0,423.9537,424.2754,423.9537,424.2754,5089.0
2023-07-19 13:15:00,435.16,435.43,434.95,435.39,7700.0,424.2169,424.4801,424.0121,424.4411,7700.0
2023-07-19 13:20:00,435.39,435.39,434.33,434.38,4543.0,424.4411,424.4411,423.4077,423.4565,4543.0
2023-07-19 13:25:00,434.38,434.95,434.35,434.95,5119.0,423.4565,424.0121,423.4272,424.0121,5119.0
2023-07-19 13:30:00,434.95,434.97,434.53,434.77,4607.0,424.0121,424.0316,423.6027,423.8367,4607.0
2023-07-19 13:35:00,434.52,434.75,434.19,434.75,7021.0,423.593,423.8172,423.2713,423.8172,7021.0
2023-07-19 13:40:00,434.94,435.1,434.76,434.86,5821.0,424.0024,424.1584,423.8269,423.9244,5821.0
2023-07-19 13:45:00,434.89,434.98,434.67,434.89,4283.0,423.9537,424.0414,423.7392,423.9537,4283.0
2023-07-19 13:50:00,434.9,434.9,434.33,434.34,5776.0,423.9634,423.9634,423.4077,423.4175,5776.0
2023-07-19 13:55:00,434.28,435.26,434.15,435.12,6416.0,423.359,424.3143,423.2323,424.1779,6416.0
2023-07-19 14:00:00,435.42,435.55,435.02,435.02,5131.0,424.4703,424.5971,424.0804,424.0804,5131.0
2023-07-19 14:05:00,435.03,435.06,434.17,434.19,6294.0,424.0901,424.1194,423.2518,423.2713,6294.0
2023-07-19 14:10:00,434.19,434.91,434.19,434.72,9995.0,423.2713,423.9731,423.2713,423.7879,9995.0
2023-07-19 14:15:00,434.8,434.85,434.47,434.61,7901.0,423.8659,423.9147,423.5442,423.6807,7901.0
2023-07-19 14:20:00,434.72,434.9,434.41,434.85,9869.0,423.7879,423.9634,423.4857,423.9147,9869.0
2023-07-19 14:25:00,434.8,434.88,434.22,434.51,6187.0,423.8659,423.9439,423.3005,423.5832,6187.0
2023-07-19 14:30:00,434.35,434.9,434.34,434.68,6035.0,423.4272,423.9634,423.4175,423.7489,6035.0
2023-07-19 14:35:00,434.44,434.93,434.13,434.93,10270.0,423.515,423.9926,423.2128,423.9926,10270.0
2023-07-19 14:40:00,434.99,435.65,434.94,435.18,7011.0,424.0511,424.6945,424.0024,424.2364,7011.0
2023-07-19 14:45:00,435.36,435.36,434.54,434.65,4641.0,424.4118,424.4118,423.6125,423.7197,4641.0
2023-07-19 14:50:00,434.7,434.76,434.03,434.12,9089.0,423.7684,423.8269,423.1153,423.203,9089.0
2023-07-19 14:55:00,434.15,434.6,433.96,434.46,7437.0,423.2323,423.6709,423.047,423.5345,7437.0
2023-07-19 15:00:00,434.56,434.77,434.56,434.73,6760.0,423.6319,423.8367,423.6319,423.7977,6760.0
2023-07-19 15:05:00,434.73,434.92,434.64,434.91,9056.0,423.7977,423.9829,423.7099,423.9731,9056.0
2023-07-19 15:10:00,434.98,434.98,434.21,434.53,7179.0,424.0414,424.0414,423.2908,423.6027,7179.0
2023-07-19 15:15:00,434.68,434.79,434.42,434.62,6146.0,423.7489,423.8562,423.4955,423.6904,6146.0
2023-07-19 15:20:00,434.72,434.82,434.29,434.43,9759.0,423.7879,423.8854,423.3687,423.5052,9759.0
2023-07-19 15:25:00,434.56,434.62,434.16,434.27,8596.0,423.6319,423.6904,423.242,423.3492,8596.0
2023-07-19 15:30:00,434.27,434.54,434.04,434.53,14608.0,423.3492,423.6125,423.125,423.6027,14608.0
2023-07-19 15:35:00,434.44,434.59,434.06,434.55,12312.0,423.515,423.6612,423.1445,423.6222,12312.0
2023-07-19 15:40:00,434.61,435.41,434.55,435.41,16444.0,423.6807,424.4606,423.6222,424.4606,16444.0
2023-07-19 15:45:00,435.45,435.48,434.87,435.17,25758.0,424.4996,424.5288,423.9342,424.2266,25758.0
2023-07-19 15:50:00,435.47,436.15,435.45,436.02,19717.0,424.5191,425.182,424.4996,425.0552,19717.0
2023-07-19 15:55:00,436.03,436.44,435.77,436.01,52022.0,425.065,425.4647,424.8115,425.0455,52022.0
2023-07-20 09:30:00,438.78,439.61,437.33,437.98,38179.0,427.7458,428.555,426.3323,426.9659,38179.0
2023-07-20 09:35:00,438.01,439.54,437.93,437.94,7079.0,426.9952,428.4867,426.9172,426.927,7079.0
2023-07-20 09:40:00,437.93,438.0,436.95,436.95,9960.0,426.9172,426.9854,425.9618,425.9618,9960.0
2023-07-20 09:45:00,437.37,437.97,436.76,437.69,10561.0,426.3713,426.9562,425.7766,426.6832,10561.0
2023-07-20 09:50:00,437.38,439.03,437.11,438.57,8032.0,426.381,427.9895,426.1178,427.5411,8032.0
2023-07-20 09:55:00,438.42,439.16,438.4,439.08,11329.0,427.3949,428.1163,427.3754,428.0383,11329.0
2023-07-20 10:00:00,439.09,440.01,438.11,438.18,24672.0,428.048,428.9449,427.0927,427.1609,24672.0
2023-07-20 10:05:00,438.12,438.8,436.69,436.95,29830.0,427.1024,427.7653,425.7084,425.9618,29830.0
2023-07-20 10:10:00,436.63,436.92,435.3,435.35,12465.0,425.6499,425.9326,424.3533,424.4021,12465.0
2023-07-20 10:15:00,435.53,436.19,435.39,436.15,6721.0,424.5776,425.221,424.4411,425.182,6721.0
2023-07-20 10:20:00,436.37,436.37,435.74,436.34,3026.0,425.3964,425.3964,424.7823,425.3672,3026.0
2023-07-20 10:25:00,436.35,436.38,435.05,436.21,8658.0,425.3769,425.4062,424.1096,425.2405,8658.0
2023-07-20 10:30:00,436.09,437.03,436.09,437.0,8135.0,425.1235,426.0398,425.1235,426.0106,8135.0
2023-07-20 10:35:00,437.1,437.33,436.33,436.38,12124.0,426.1081,426.3323,425.3574,425.4062,12124.0
2023-07-20 10:40:00,436.55,436.7,435.25,435.86,17308.0,425.5719,425.7181,424.3046,424.8993,17308.0
2023-07-20 10:45:00,435.86,437.07,435.85,436.88,6680.0,424.8993,426.0788,424.8895,425.8936,6680.0
2023-07-20 10:50:00,437.01,439.08,437.01,439.08,10508.0,426.0203,428.0383,426.0203,428.0383,10508.0
2023-07-20 10:55:00,438.87,438.88,438.26,438.54,4779.0,427.8336,427.8433,427.2389,427.5119,4779.0
2023-07-20 11:00:00,438.65,438.67,438.14,438.17,4265.0,427.6191,427.6386,427.1219,427.1512,4265.0
2023-07-20 11:05:00,438.18,438.2,437.84,437.86,1000.0,427.1609,427.1804,426.8295,426.849,1000.0
2023-07-20 11:10:00,437.84,438.36,437.54,438.12,8668.0,426.8295,427.3364,426.537,427.1024,8668.0
2023-07-20 11:15:00,437.74,438.25,437.74,437.88,2669.0,426.732,427.2292,426.732,426.8685,2669.0
2023-07-20 11:20:00,437.88,438.07,437.26,437.62,3461.0,426.8685,427.0537,426.2641,426.615,3461.0
2023-07-20 11:25:00,437.59,438.24,437.51,437.92,5904.0,426.5858,427.2194,426.5078,426.9075,5904.0
2023-07-20 11:30:00,437.82,438.09,437.78,438.03,1625.0,426.81,427.0732,426.771,427.0147,1625.0
2023-07-20 11:35:00,438.16,438.19,437.73,437.83,6292.0,427.1414,427.1707,426.7222,426.8197,6292.0
2023-07-20 11:40:00,438.12,438.45,438.09,438.37,3912.0,427.1024,427.4241,427.0732,427.3461,3912.0
2023-07-20 11:45:00,438.36,438.4,437.51,437.51,8391.0,427.3364,427.3754,426.5078,426.5078,8391.0
2023-07-20 11:50:00,437.67,438.53,437.66,438.46,6201.0,426.6637,427.5021,426.654,427.4339,6201.0
2023-07-20 11:55:00,438.57,439.12,438.35,438.97,15736.0,427.5411,428.0773,427.3266,427.931,15736.0
2023-07-20 12:00:00,439.16,439.27,438.59,438.78,6064.0,428.1163,428.2235,427.5606,427.7458,6064.0
2023-07-20 12:05:00,438.63,439.04,438.21,439.04,4575.0,427.5996,427.9993,427.1902,427.9993,4575.0
2023-07-20 12:10:00,438.92,439.55,438.74,439.0,12443.0,427.8823,428.4965,427.7068,427.9603,12443.0
2023-07-20 12:15:00,438.68,439.18,438.68,439.06,2938.0,427.6483,428.1358,427.6483,428.0188,2938.0
2023-07-20 12:20:00,438.75,438.77,438.21,438.59,1816.0,427.7166,427.7361,427.1902,427.5606,1816.0
2023-07-20 12:25:00,438.69,439.07,438.48,438.64,4389.0,427.6581,428.0285,427.4534,427.6093,4389.0
2023-07-20 12:30:00,438.65,438.65,437.98,437.98,3404.0,427.6191,427.6191,426.9659,426.9659,3404.0
2023-07-20 12:35:00,438.07,438.07,437.23,437.77,8507.0,427.0537,427.0537,426.2348,426.7612,8507.0
2023-07-20 12:40:00,437.61,438.26,437.37,437.46,6230.0,426.6052,427.2389,426.3713,426.459,6230.0
2023-07-20 12:45:00,437.52,437.89,437.52,437.68,4123.0,426.5175,426.8782,426.5175,426.6735,4123.0
2023-07-20 12:50:00,437.66,438.7,437.26,438.33,25666.0,426.654,427.6678,426.2641,427.3071,25666.0
2023-07-20 12:55:00,438.28,438.96,438.28,438.72,10222.0,427.2584,427.9213,427.2584,427.6873,10222.0
2023-07-20 13:00:00,438.83,439.0,438.43,438.74,8230.0,427.7946,427.9603,427.4046,427.7068,8230.0
2023-07-20 13:05:00,438.69,439.1,438.67,438.8,5347.0,427.6581,428.0578,427.6386,427.7653,5347.0
2023-07-20 13:10:00,438.75,439.25,438.75,439.16,1821.0,427.7166,428.204,427.7166,428.1163,1821.0
2023-07-20 13:15:00,439.14,439.37,438.64,438.64,7590.0,428.0968,428.321,427.6093,427.6093,7590.0
2023-07-20 13:20:00,438.68,439.33,438.57,439.23,7128.0,427.6483,428.282,427.5411,428.1845,7128.0
2023-07-20 13:25:00,439.2,439.37,439.17,439.31,3031.0,428.1553,428.321,428.126,428.2625,3031.0
2023-07-20 13:30:00,439.17,439.38,438.86,438.87,7977.0,428.126,428.3307,427.8238,427.8336,7977.0
2023-07-20 13:35:00,438.8,439.15,438.76,438.8,1598.0,427.7653,428.1065,427.7263,427.7653,1598.0
2023-07-20 13:40:00,438.88,438.88,438.21,438.35,9605.0,427.8433,427.8433,427.1902,427.3266,9605.0
2023-07-20 13:45:00,438.33,438.6,438.29,438.31,2248.0,427.3071,427.5704,427.2681,427.2876,2248.0
2023-07-20 13:50:00,438.29,438.45,438.22,438.34,890.0,427.2681,427.4241,427.1999,427.3169,890.0
2023-07-20 13:55:00,438.34,438.7,438.33,438.51,4402.0,427.3169,427.6678,427.3071,427.4826,4402.0
2023-07-20 14:00:00,438.35,438.96,438.23,438.89,4289.0,427.3266,427.9213,427.2097,427.8531,4289.0
2023-07-20 14:05:00,438.78,439.3,438.7,439.25,4404.0,427.7458,428.2528,427.6678,428.204,4404.0
2023-07-20 14:10:00,439.13,439.13,438.62,438.75,4621.0,428.087,428.087,427.5899,427.7166,4621.0
2023-07-20 14:15:00,438.71,438.84,438.45,438.64,3148.0,427.6776,427.8043,427.4241,427.6093,3148.0
2023-07-20 14:20:00,438.38,439.03,438.38,438.74,4422.0,427.3559,427.9895,427.3559,427.7068,4422.0
2023-07-20 14:25:00,438.54,438.74,438.24,438.26,1795.0,427.5119,427.7068,427.2194,427.2389,1795.0
2023-07-20 14:30:00,438.18,438.75,438.18,438.71,5166.0,427.1609,427.7166,427.1609,427.6776,5166.0
2023-07-20 14:35:00,438.72,439.23,438.7,439.21,2801.0,427.6873,428.1845,427.6678,428.165,2801.0
2023-07-20 14:40:00,439.09,439.15,438.84,439.14,3224.0,428.048,428.1065,427.8043,428.0968,3224.0
2023-07-20 14:45:00,438.9,439.41,438.89,439.27,3647.0,427.8628,428.36,427.8531,428.2235,3647.0
2023-07-20 14:50:00,439.32,439.5,439.09,439.23,3274.0,428.2722,428.4477,428.048,428.1845,3274.0
2023-07-20 14:55:00,439.08,439.19,438.69,438.69,3591.0,428.0383,428.1455,427.6581,427.6581,3591.0
2023-07-20 15:00:00,438.67,438.92,438.3,438.6,8827.0,427.6386,427.8823,427.2779,427.5704,8827.0
2023-07-20 15:05:00,438.62,438.78,438.51,438.61,2023.0,427.5899,427.7458,427.4826,427.5801,2023.0
2023-07-20 15:10:00,438.65,439.37,438.61,439.23,5579.0,427.6191,428.321,427.5801,428.1845,5579.0
2023-07-20 15:15:00,439.27,439.29,439.01,439.27,6354.0,428.2235,428.243,427.97,428.2235,6354.0
2023-07-20 15:20:00,439.31,439.48,439.15,439.37,6690.0,428.2625,428.4282,428.1065,428.321,6690.0
2023-07-20 15:25:00,439.27,439.27,438.92,439.06,5699.0,428.2235,428.2235,427.8823,428.0188,5699.0
2023-07-20 15:30:00,439.08,439.4,438.66,438.73,7997.0,428.0383,428.3502,427.6288,427.6971,7997.0
2023-07-20 15:35:00,438.72,439.1,438.65,438.94,8143.0,427.6873,428.0578,427.6191,427.9018,8143.0
2023-07-20 15:40:00,438.96,438.99,438.45,438.45,9834.0,427.9213,427.9505,427.4241,427.4241,9834.0
2023-07-20 15:45:00,438.5,439.25,438.5,439.07,14953.0,427.4729,428.204,427.4729,428.0285,14953.0
2023-07-20 15:50:00,439.11,439.66,438.96,439.61,23148.0,428.0675,428.6037,427.9213,428.555,23148.0
2023-07-20 15:55:00,439.63,439.77,439.14,439.62,50665.0,428.5745,428.7109,428.0968,428.5647,50665.0
2023-07-21 09:30:00,439.01,439.01,436.15,438.41,63319.0,427.97,427.97,425.182,427.3851,63319.0
2023-07-21 09:35:00,438.46,440.24,437.64,439.95,20091.0,427.4339,429.1691,426.6345,428.8864,20091.0
2023-07-21 09:40:00,439.43,439.43,436.41,436.66,15431.0,428.3795,428.3795,425.4354,425.6791,15431.0
2023-07-21 09:45:00,436.75,437.17,435.31,436.5,13286.0,425.7669,426.1763,424.3631,425.5232,13286.0
2023-07-21 09:50:00,436.09,436.98,436.08,436.81,6510.0,425.1235,425.9911,425.1137,425.8254,6510.0
2023-07-21 09:55:00,437.39,437.65,436.59,437.56,5148.0,426.3908,426.6442,425.6109,426.5565,5148.0
2023-07-21 10:00:00,437.74,438.53,437.42,437.86,7907.0,426.732,427.5021,426.42,426.849,7907.0
2023-07-21 10:05:00,437.6,438.14,437.22,437.97,7884.0,426.5955,427.1219,426.2251,426.9562,7884.0
2023-07-21 10:10:00,438.0,438.26,437.42,437.84,3886.0,426.9854,427.2389,426.42,426.8295,3886.0
2023-07-21 10:15:00,438.08,439.02,438.08,438.65,17286.0,427.0634,427.9798,427.0634,427.6191,17286.0
2023-07-21 10:20:00,438.89,439.15,438.13,438.14,7638.0,427.8531,428.1065,427.1122,427.1219,7638.0
2023-07-21 10:25:00,437.99,438.23,437.15,437.25,8938.0,426.9757,427.2097,426.1568,426.2543,8938.0
2023-07-21 10:30:00,437.12,438.12,437.06,437.69,8598.0,426.1276,427.1024,426.0691,426.6832,8598.0
2023-07-21 10:35:00,437.93,438.52,437.69,438.26,6443.0,426.9172,427.4924,426.6832,427.2389,6443.0
2023-07-21 10:40:00,438.25,439.04,438.25,438.98,20714.0,427.2292,427.9993,427.2292,427.9408,20714.0
2023-07-21 10:45:00,438.87,438.98,438.11,438.45,6361.0,427.8336,427.9408,427.0927,427.4241,6361.0
2023-07-21 10:50:00,438.19,438.46,438.09,438.29,3319.0,427.1707,427.4339,427.0732,427.2681,3319.0
2023-07-21 10:55:00,438.47,439.26,438.44,439.01,8659.0,427.4436,428.2138,427.4144,427.97,8659.0
2023-07-21 11:00:00,439.09,439.15,438.36,438.44,5728.0,428.048,428.1065,427.3364,427.4144,5728.0
2023-07-21 11:05:00,438.46,438.82,438.32,438.7,8685.0,427.4339,427.7848,427.2974,427.6678,8685.0
2023-07-21 11:10:00,438.44,438.64,438.07,438.08,2587.0,427.4144,427.6093,427.0537,427.0634,2587.0
2023-07-21 11:15:00,438.27,439.14,438.04,438.88,4363.0,427.2487,428.0968,427.0244,427.8433,4363.0
2023-07-21 11:20:00,438.88,438.88,437.76,437.76,5100.0,427.8433,427.8433,426.7515,426.7515,5100.0
2023-07-21 11:25:00,437.93,438.57,437.92,438.23,4334.0,426.9172,427.5411,426.9075,427.2097,4334.0
2023-07-21 11:30:00,438.4,438.53,437.93,438.06,4137.0,427.3754,427.5021,426.9172,427.0439,4137.0
2023-07-21 11:35:00,437.86,438.36,437.64,438.32,2098.0,426.849,427.3364,426.6345,427.2974,2098.0
2023-07-21 11:40:00,438.37,438.52,437.66,437.79,6914.0,427.3461,427.4924,426.654,426.7807,6914.0
2023-07-21 11:45:00,437.81,438.0,437.55,438.0,20179.0,426.8002,426.9854,426.5468,426.9854,20179.0
2023-07-21 11:50:00,437.99,438.39,437.6,437.72,3730.0,426.9757,427.3656,426.5955,426.7125,3730.0
2023-07-21 11:55:00,437.87,438.3,437.52,438.15,6838.0,426.8587,427.2779,426.5175,427.1317,6838.0
2023-07-21 12:00:00,438.25,438.55,437.92,437.94,5936.0,427.2292,427.5216,426.9075,426.927,5936.0
2023-07-21 12:05:00,437.85,437.93,437.78,437.93,2564.0,426.8392,426.9172,426.771,426.9172,2564.0
2023-07-21 12:10:00,437.86,437.86,437.21,437.48,4736.0,426.849,426.849,426.2153,426.4785,4736.0
2023-07-21 12:15:00,437.48,437.9,437.4,437.8,7999.0,426.4785,426.888,426.4005,426.7905,7999.0
2023-07-21 12:20:00,437.68,437.91,437.35,437.48,3007.0,426.6735,426.8977,426.3518,426.4785,3007.0
2023-07-21 12:25:00,437.41,437.41,437.0,437.22,3316.0,426.4103,426.4103,426.0106,426.2251,3316.0
2023-07-21 12:30:00,437.16,437.27,437.0,437.04,3645.0,426.1666,426.2738,426.0106,426.0496,3645.0
2023-07-21 12:35:00,437.03,437.15,436.63,437.03,5030.0,426.0398,426.1568,425.6499,426.0398,5030.0
2023-07-21 12:40:00,437.04,437.63,436.92,437.56,3461.0,426.0496,426.6247,425.9326,426.5565,3461.0
2023-07-21 12:45:00,437.61,437.61,437.13,437.14,1800.0,426.6052,426.6052,426.1373,426.1471,1800.0
2023-07-21 12:50:00,437.13,437.81,437.13,437.71,3300.0,426.1373,426.8002,426.1373,426.7027,3300.0
2023-07-21 12:55:00,437.8,437.89,437.56,437.71,3810.0,426.7905,426.8782,426.5565,426.7027,3810.0
2023-07-21 13:00:00,437.72,438.03,437.66,437.79,3262.0,426.7125,427.0147,426.654,426.7807,3262.0
2023-07-21 13:05:00,437.83,438.38,437.83,438.18,3340.0,426.8197,427.3559,426.8197,427.1609,3340.0
2023-07-21 13:10:00,438.23,438.23,437.84,438.05,1000.0,427.2097,427.2097,426.8295,427.0342,1000.0
2023-07-21 13:15:00,438.12,438.12,437.89,437.89,2274.0,427.1024,427.1024,426.8782,426.8782,2274.0
2023-07-21 13:20:00,437.89,437.89,437.47,437.87,4653.0,426.8782,426.8782,426.4688,426.8587,4653.0
2023-07-21 13:25:00,437.84,437.97,437.51,437.62,5532.0,426.8295,426.9562,426.5078,426.615,5532.0
2023-07-21 13:30:00,437.63,437.66,437.36,437.49,7301.0,426.6247,426.654,426.3615,426.4883,7301.0
2023-07-21 13:35:00,437.5,437.75,437.29,437.72,4381.0,426.498,426.7417,426.2933,426.7125,4381.0
2023-07-21 13:40:00,437.6,437.72,437.37,437.48,6211.0,426.5955,426.7125,426.3713,426.4785,6211.0
2023-07-21 13:45:00,437.37,437.75,437.12,437.53,7842.0,426.3713,426.7417,426.1276,426.5273,7842.0
2023-07-21 13:50:00,437.58,437.66,437.4,437.54,12861.0,426.576,426.654,426.4005,426.537,12861.0
2023-07-21 13:55:00,437.45,437.86,437.45,437.86,1100.0,426.4493,426.849,426.4493,426.849,1100.0
2023-07-21 14:00:00,437.9,437.92,437.67,437.79,3300.0,426.888,426.9075,426.6637,426.7807,3300.0
2023-07-21 14:05:00,437.47,438.14,437.42,438.14,4075.0,426.4688,427.1219,426.42,427.1219,4075.0
2023-07-21 14:10:00,438.02,438.03,437.51,437.77,7693.0,427.0049,427.0147,426.5078,426.7612,7693.0
2023-07-21 14:15:00,437.76,437.79,437.19,437.4,7321.0,426.7515,426.7807,426.1958,426.4005,7321.0
2023-07-21 14:20:00,437.29,437.52,437.12,437.12,2771.0,426.2933,426.5175,426.1276,426.1276,2771.0
2023-07-21 14:25:00,437.13,437.46,437.1,437.2,2400.0,426.1373,426.459,426.1081,426.2056,2400.0
2023-07-21 14:30:00,437.18,437.34,437.11,437.12,3216.0,426.1861,426.342,426.1178,426.1276,3216.0
2023-07-21 14:35:00,437.25,437.44,437.2,437.42,7651.0,426.2543,426.4395,426.2056,426.42,7651.0
2023-07-21 14:40:00,437.47,437.93,437.43,437.6,6713.0,426.4688,426.9172,426.4298,426.5955,6713.0
2023-07-21 14:45:00,437.6,437.66,437.46,437.49,2838.0,426.5955,426.654,426.459,426.4883,2838.0
2023-07-21 14:50:00,437.48,438.1,437.48,438.1,2240.0,426.4785,427.0829,426.4785,427.0829,2240.0
2023-07-21 14:55:00,438.01,438.1,437.7,437.84,7211.0,426.9952,427.0829,426.693,426.8295,7211.0
2023-07-21 15:00:00,437.84,437.86,437.63,437.64,2097.0,426.8295,426.849,426.6247,426.6345,2097.0
2023-07-21 15:05:00,437.75,437.76,437.36,437.37,3599.0,426.7417,426.7515,426.3615,426.3713,3599.0
2023-07-21 15:10:00,437.38,437.64,437.31,437.64,2687.0,426.381,426.6345,426.3128,426.6345,2687.0
2023-07-21 15:15:00,437.68,438.62,437.68,438.62,4699.0,426.6735,427.5899,426.6735,427.5899,4699.0
2023-07-21 15:20:00,438.59,438.59,438.0,438.18,5843.0,427.5606,427.5606,426.9854,427.1609,5843.0
2023-07-21 15:25:00,438.19,438.46,438.0,438.1,9364.0,427.1707,427.4339,426.9854,427.0829,9364.0
2023-07-21 15:30:00,438.1,438.2,437.9,438.0,6918.0,427.0829,427.1804,426.888,426.9854,6918.0
2023-07-21 15:35:00,437.95,438.43,437.88,438.28,8850.0,426.9367,427.4046,426.8685,427.2584,8850.0
2023-07-21 15:40:00,438.41,438.41,437.7,437.84,8309.0,427.3851,427.3851,426.693,426.8295,8309.0
2023-07-21 15:45:00,437.76,438.22,437.76,438.06,9436.0,426.7515,427.1999,426.7515,427.0439,9436.0
2023-07-21 15:50:00,438.06,438.34,437.89,438.26,23965.0,427.0439,427.3169,426.8782,427.2389,23965.0
2023-07-21 15:55:00,438.07,438.22,436.86,436.92,45357.0,427.0537,427.1999,425.8741,425.9326,45357.0
2023-07-24 09:30:00,436.95,439.49,436.25,438.74,29422.0,425.9618,428.438,425.2795,427.7068,29422.0
2023-07-24 09:35:00,439.58,440.11,438.97,440.02,9623.0,428.5257,429.0424,427.931,428.9546,9623.0
2023-07-24 09:40:00,440.02,440.16,438.93,438.93,11531.0,428.9546,429.0911,427.8921,427.8921,11531.0
2023-07-24 09:45:00,438.74,439.74,438.59,439.69,11871.0,427.7068,428.6817,427.5606,428.6329,11871.0
2023-07-24 09:50:00,439.01,440.2,438.7,439.92,26529.0,427.97,429.1301,427.6678,428.8572,26529.0
2023-07-24 09:55:00,440.0,440.01,438.75,439.66,5192.0,428.9351,428.9449,427.7166,428.6037,5192.0
2023-07-24 10:00:00,439.91,439.91,438.94,439.17,3306.0,428.8474,428.8474,427.9018,428.126,3306.0
2023-07-24 10:05:00,439.04,439.16,438.27,438.67,8095.0,427.9993,428.1163,427.2487,427.6386,8095.0
2023-07-24 10:10:00,438.86,438.9,438.1,438.19,3983.0,427.8238,427.8628,427.0829,427.1707,3983.0
2023-07-24 10:15:00,438.24,439.56,438.24,439.05,12061.0,427.2194,428.5062,427.2194,428.009,12061.0
2023-07-24 10:20:00,438.93,439.0,438.29,438.52,2320.0,427.8921,427.9603,427.2681,427.4924,2320.0
2023-07-24 10:25:00,438.46,439.74,438.46,439.49,3570.0,427.4339,428.6817,427.4339,428.438,3570.0
2023-07-24 10:30:00,439.55,439.97,439.2,439.64,7213.0,428.4965,428.9059,428.1553,428.5842,7213.0
2023-07-24 10:35:00,439.81,440.49,439.8,440.0,26660.0,428.7499,429.4128,428.7402,428.9351,26660.0
2023-07-24 10:40:00,440.0,440.15,439.58,440.06,5667.0,428.9351,429.0814,428.5257,428.9936,5667.0
2023-07-24 10:45:00,440.1,440.5,439.13,440.07,10079.0,429.0326,429.4226,428.087,429.0034,10079.0
2023-07-24 10:50:00,440.13,440.34,439.77,440.34,2330.0,429.0619,429.2666,428.7109,429.2666,2330.0
2023-07-24 10:55:00,440.19,441.27,440.19,441.22,10174.0,429.1204,430.1732,429.1204,430.1245,10174.0
2023-07-24 11:00:00,441.27,441.49,441.18,441.44,3083.0,430.1732,430.3877,430.0855,430.3389,3083.0
2023-07-24 11:05:00,441.36,441.75,441.24,441.52,6184.0,430.2609,430.6411,430.144,430.4169,6184.0
2023-07-24 11:10:00,441.51,441.84,441.3,441.67,8135.0,430.4072,430.7289,430.2025,430.5632,8135.0
2023-07-24 11:15:00,441.62,442.13,441.61,442.02,4608.0,430.5144,431.0116,430.5047,430.9043,4608.0
2023-07-24 11:20:00,441.96,442.42,441.79,442.41,5482.0,430.8459,431.2943,430.6801,431.2845,5482.0
2023-07-24 11:25:00,441.92,442.8,441.75,442.74,5259.0,430.8069,431.6647,430.6411,431.6062,5259.0
2023-07-24 11:30:00,442.79,443.19,442.41,442.44,8053.0,431.655,432.0449,431.2845,431.3138,8053.0
2023-07-24 11:35:00,442.29,442.84,442.0,442.52,10127.0,431.1676,431.7037,430.8849,431.3918,10127.0
2023-07-24 11:40:00,442.71,443.14,442.51,443.13,5951.0,431.577,431.9962,431.382,431.9864,5951.0
2023-07-24 11:45:00,443.2,443.65,443.15,443.23,4386.0,432.0547,432.4934,432.0059,432.0839,4386.0
2023-07-24 11:50:00,443.17,443.68,443.04,443.54,4848.0,432.0254,432.5226,431.8987,432.3861,4848.0
2023-07-24 11:55:00,443.54,443.62,443.4,443.56,5488.0,432.3861,432.4641,432.2496,432.4056,5488.0
2023-07-24 12:00:00,443.41,443.64,443.06,443.46,2533.0,432.2594,432.4836,431.9182,432.3081,2533.0
2023-07-24 12:05:00,443.44,443.44,442.75,442.9,3964.0,432.2886,432.2886,431.616,431.7622,3964.0
2023-07-24 12:10:00,442.77,443.0,442.75,442.82,4432.0,431.6355,431.8597,431.616,431.6842,4432.0
2023-07-24 12:15:00,442.96,442.96,442.49,442.5,4287.0,431.8207,431.8207,431.3625,431.3723,4287.0
2023-07-24 12:20:00,442.61,442.91,442.59,442.84,2937.0,431.4795,431.772,431.46,431.7037,2937.0
2023-07-24 12:25:00,443.02,443.55,442.98,443.48,2387.0,431.8792,432.3959,431.8402,432.3276,2387.0
2023-07-24 12:30:00,443.52,443.52,443.19,443.19,3495.0,432.3666,432.3666,432.0449,432.0449,3495.0
2023-07-24 12:35:00,443.15,443.74,443.14,443.74,2524.0,432.0059,432.5811,431.9962,432.5811,2524.0
2023-07-24 12:40:00,443.68,443.86,443.5,443.82,3122.0,432.5226,432.6981,432.3471,432.6591,3122.0
2023-07-24 12:45:00,443.82,443.84,443.49,443.5,3282.0,432.6591,432.6786,432.3374,432.3471,3282.0
2023-07-24 12:50:00,443.51,443.92,443.5,443.92,2000.0,432.3569,432.7566,432.3471,432.7566,2000.0
2023-07-24 12:55:00,443.93,444.24,443.78,444.1,3762.0,432.7663,433.0685,432.6201,432.932,3762.0
2023-07-24 13:00:00,444.15,444.26,443.9,444.01,4271.0,432.9808,433.088,432.7371,432.8443,4271.0
2023-07-24 13:05:00,443.71,444.26,443.71,444.04,12063.0,432.5519,433.088,432.5519,432.8736,12063.0
2023-07-24 13:10:00,443.95,444.86,443.95,444.86,6599.0,432.7858,433.6729,432.7858,433.6729,6599.0
2023-07-24 13:15:00,444.75,445.34,444.75,445.07,18174.0,433.5657,434.1409,433.5657,433.8777,18174.0
2023-07-24 13:20:00,445.35,445.35,444.8,445.26,9119.0,434.1506,434.1506,433.6144,434.0629,9119.0
2023-07-24 13:25:00,445.3,446.32,445.24,446.32,8465.0,434.1019,435.0962,434.0434,435.0962,8465.0
2023-07-24 13:30:00,446.21,446.45,446.09,446.38,22988.0,434.989,435.2229,434.872,435.1547,22988.0
2023-07-24 13:35:00,446.42,447.0,446.33,446.65,13433.0,435.1937,435.7591,435.106,435.4179,13433.0
2023-07-24 13:40:00,446.54,446.61,445.3,445.3,5637.0,435.3107,435.3789,434.1019,434.1019,5637.0
2023-07-24 13:45:00,445.15,445.74,444.99,445.72,4195.0,433.9556,434.5308,433.7997,434.5113,4195.0
2023-07-24 13:50:00,445.61,445.7,445.18,445.19,2011.0,434.4041,434.4918,433.9849,433.9946,2011.0
2023-07-24 13:55:00,445.11,445.56,445.11,445.56,715.0,433.9166,434.3553,433.9166,434.3553,715.0
2023-07-24 14:00:00,445.63,445.82,445.49,445.72,2427.0,434.4236,434.6088,434.2871,434.5113,2427.0
2023-07-24 14:05:00,445.85,446.19,445.6,446.19,5807.0,434.638,434.9695,434.3943,434.9695,5807.0
2023-07-24 14:10:00,446.11,446.11,445.69,445.9,4591.0,434.8915,434.8915,434.4821,434.6868,4591.0
2023-07-24 14:15:00,445.98,446.01,445.39,445.73,2977.0,434.7648,434.794,434.1896,434.5211,2977.0
2023-07-24 14:20:00,445.64,445.76,445.49,445.61,4331.0,434.4333,434.5503,434.2871,434.4041,4331.0
2023-07-24 14:25:00,445.72,445.99,445.56,445.84,5748.0,434.5113,434.7745,434.3553,434.6283,5748.0
2023-07-24 14:30:00,445.73,445.95,445.55,445.74,6469.0,434.5211,434.7355,434.3456,434.5308,6469.0
2023-07-24 14:35:00,445.64,445.73,445.05,445.14,6054.0,434.4333,434.5211,433.8582,433.9459,6054.0
2023-07-24 14:40:00,445.13,445.13,444.15,444.34,14270.0,433.9361,433.9361,432.9808,433.166,14270.0
2023-07-24 14:45:00,444.28,444.86,444.0,444.73,8608.0,433.1075,433.6729,432.8346,433.5462,8608.0
2023-07-24 14:50:00,444.85,444.85,443.61,444.58,16091.0,433.6632,433.6632,432.4544,433.4,16091.0
2023-07-24 14:55:00,444.61,444.66,444.26,444.61,3688.0,433.4292,433.478,433.088,433.4292,3688.0
2023-07-24 15:00:00,444.58,444.89,444.39,444.54,11228.0,433.4,433.7022,433.2148,433.361,11228.0
2023-07-24 15:05:00,444.59,444.87,444.48,444.59,2845.0,433.4097,433.6827,433.3025,433.4097,2845.0
2023-07-24 15:10:00,444.52,444.58,444.01,444.26,3590.0,433.3415,433.4,432.8443,433.088,3590.0
2023-07-24 15:15:00,444.26,444.28,443.8,444.24,8797.0,433.088,433.1075,432.6396,433.0685,8797.0
2023-07-24 15:20:00,444.19,444.37,443.77,443.77,6877.0,433.0198,433.1953,432.6103,432.6103,6877.0
2023-07-24 15:25:00,443.69,443.81,442.85,443.15,14154.0,432.5324,432.6493,431.7135,432.0059,14154.0
2023-07-24 15:30:00,443.0,443.65,442.78,442.78,17962.0,431.8597,432.4934,431.6452,431.6452,17962.0
2023-07-24 15:35:00,442.91,443.22,442.52,443.22,10986.0,431.772,432.0742,431.3918,432.0742,10986.0
2023-07-24 15:40:00,443.25,443.67,443.0,443.24,13685.0,432.1034,432.5129,431.8597,432.0937,13685.0
2023-07-24 15:45:00,443.31,444.0,443.31,443.37,17809.0,432.1619,432.8346,432.1619,432.2204,17809.0
2023-07-24 15:50:00,443.07,443.39,442.85,443.17,19914.0,431.9279,432.2399,431.7135,432.0254,19914.0
2023-07-24 15:55:00,443.38,443.52,442.39,442.68,65232.0,432.2301,432.3666,431.265,431.5478,65232.0
2023-07-25 09:30:00,441.04,442.26,440.48,441.91,29834.0,429.949,431.1383,429.4031,430.7971,29834.0
2023-07-25 09:35:00,442.08,442.58,440.97,442.58,10412.0,430.9628,431.4503,429.8808,431.4503,10412.0
2023-07-25 09:40:00,442.75,443.64,442.27,443.4,14066.0,431.616,432.4836,431.1481,432.2496,14066.0
2023-07-25 09:45:00,442.78,442.78,441.68,442.46,8533.0,431.6452,431.6452,430.5729,431.3333,8533.0
2023-07-25 09:50:00,442.79,442.8,441.7,442.45,9337.0,431.655,431.6647,430.5924,431.3235,9337.0
2023-07-25 09:55:00,442.63,443.1,442.47,442.8,8703.0,431.499,431.9572,431.343,431.6647,8703.0
2023-07-25 10:00:00,442.36,443.14,442.09,443.14,6580.0,431.2358,431.9962,430.9726,431.9962,6580.0
2023-07-25 10:05:00,442.84,443.5,442.77,443.5,4517.0,431.7037,432.3471,431.6355,432.3471,4517.0
2023-07-25 10:10:00,443.56,443.86,443.41,443.67,3353.0,432.4056,432.6981,432.2594,432.5129,3353.0
2023-07-25 10:15:00,443.71,443.71,443.17,443.17,1500.0,432.5519,432.5519,432.0254,432.0254,1500.0
2023-07-25 10:20:00,443.34,443.73,443.34,443.65,4162.0,432.1912,432.5713,432.1912,432.4934,4162.0
2023-07-25 10:25:00,443.8,444.0,443.35,443.53,17685.0,432.6396,432.8346,432.2009,432.3764,17685.0
2023-07-25 10:30:00,443.5,444.44,443.26,444.44,5693.0,432.3471,433.2635,432.1132,433.2635,5693.0
2023-07-25 10:35:00,444.44,444.69,444.23,444.24,7886.0,433.2635,433.5072,433.0588,433.0685,7886.0
2023-07-25 10:40:00,444.25,444.46,443.54,443.68,14957.0,433.0783,433.283,432.3861,432.5226,14957.0
2023-07-25 10:45:00,443.97,444.12,443.39,443.55,8272.0,432.8053,432.9515,432.2399,432.3959,8272.0
2023-07-25 10:50:00,443.61,444.05,443.59,443.79,6581.0,432.4544,432.8833,432.4349,432.6298,6581.0
2023-07-25 10:55:00,443.59,444.26,443.59,443.9,5218.0,432.4349,433.088,432.4349,432.7371,5218.0
2023-07-25 11:00:00,443.99,444.03,443.62,443.89,5971.0,432.8248,432.8638,432.4641,432.7273,5971.0
2023-07-25 11:05:00,444.0,444.0,443.69,443.76,2064.0,432.8346,432.8346,432.5324,432.6006,2064.0
2023-07-25 11:10:00,443.84,443.92,443.45,443.51,1900.0,432.6786,432.7566,432.2984,432.3569,1900.0
2023-07-25 11:15:00,443.23,443.28,442.95,443.23,2401.0,432.0839,432.1327,431.811,432.0839,2401.0
2023-07-25 11:20:00,443.5,444.16,443.5,444.02,2555.0,432.3471,432.9905,432.3471,432.8541,2555.0
2023-07-25 11:25:00,443.99,444.09,443.78,443.9,1778.0,432.8248,432.9223,432.6201,432.7371,1778.0
2023-07-25 11:30:00,444.15,444.78,444.15,444.76,3923.0,432.9808,433.5949,432.9808,433.5754,3923.0
2023-07-25 11:35:00,444.62,445.05,444.61,444.97,7980.0,433.439,433.8582,433.4292,433.7802,7980.0
2023-07-25 11:40:00,444.98,445.22,444.75,445.14,3970.0,433.7899,434.0239,433.5657,433.9459,3970.0
2023-07-25 11:45:00,444.8,445.67,444.72,445.66,11908.0,433.6144,434.4626,433.5365,434.4528,11908.0
2023-07-25 11:50:00,445.65,445.77,445.4,445.62,1800.0,434.4431,434.56,434.1994,434.4138,1800.0
2023-07-25 11:55:00,445.47,445.98,445.29,445.84,4182.0,434.2676,434.7648,434.0921,434.6283,4182.0
2023-07-25 12:00:00,445.71,446.15,445.47,446.1,5780.0,434.5016,434.9305,434.2676,434.8817,5780.0
2023-07-25 12:05:00,446.1,446.85,446.09,446.83,5011.0,434.8817,435.6129,434.872,435.5934,5011.0
2023-07-25 12:10:00,446.81,446.9,446.69,446.85,3863.0,435.5739,435.6616,435.4569,435.6129,3863.0
2023-07-25 12:15:00,446.78,447.43,446.75,446.95,12043.0,435.5446,436.1783,435.5154,435.7104,12043.0
2023-07-25 12:20:00,446.8,447.28,446.78,447.08,6386.0,435.5641,436.0321,435.5446,435.8371,6386.0
2023-07-25 12:25:00,447.02,447.4,446.76,447.2,5261.0,435.7786,436.1491,435.5252,435.9541,5261.0
2023-07-25 12:30:00,447.19,447.44,447.14,447.39,1906.0,435.9443,436.1881,435.8956,436.1393,1906.0
2023-07-25 12:35:00,447.38,447.47,447.19,447.44,2996.0,436.1296,436.2173,435.9443,436.1881,2996.0
2023-07-25 12:40:00,447.32,447.5,447.28,447.44,3030.0,436.0711,436.2465,436.0321,436.1881,3030.0
2023-07-25 12:45:00,447.62,447.7,447.3,447.48,1312.0,436.3635,436.4415,436.0516,436.227,1312.0
2023-07-25 12:50:00,447.51,447.6,447.25,447.46,2844.0,436.2563,436.344,436.0028,436.2075,2844.0
2023-07-25 12:55:00,447.42,447.61,447.21,447.24,4356.0,436.1686,436.3538,435.9638,435.9931,4356.0
2023-07-25 13:00:00,447.3,447.75,447.3,447.75,10126.0,436.0516,436.4903,436.0516,436.4903,10126.0
2023-07-25 13:05:00,447.69,447.69,447.34,447.36,1635.0,436.4318,436.4318,436.0906,436.1101,1635.0
2023-07-25 13:10:00,447.33,447.44,447.18,447.32,3259.0,436.0808,436.1881,435.9346,436.0711,3259.0
2023-07-25 13:15:00,447.31,447.74,447.24,447.67,2287.0,436.0613,436.4805,435.9931,436.4123,2287.0
2023-07-25 13:20:00,447.79,448.09,447.67,447.67,9383.0,436.5292,436.8217,436.4123,436.4123,9383.0
2023-07-25 13:25:00,447.56,447.56,447.1,447.16,2547.0,436.305,436.305,435.8566,435.9151,2547.0
2023-07-25 13:30:00,447.07,447.22,446.72,446.84,19465.0,435.8274,435.9736,435.4862,435.6031,19465.0
2023-07-25 13:35:00,446.96,447.7,446.96,447.62,4998.0,435.7201,436.4415,435.7201,436.3635,4998.0
2023-07-25 13:40:00,447.57,448.28,447.57,448.28,2644.0,436.3148,437.0069,436.3148,437.0069,2644.0
2023-07-25 13:45:00,448.22,448.77,448.21,448.77,12091.0,436.9484,437.4846,436.9387,437.4846,12091.0
2023-07-25 13:50:00,448.74,449.36,448.73,449.28,15681.0,437.4554,438.0598,437.4456,437.9818,15681.0
2023-07-25 13:55:00,449.28,449.48,449.21,449.44,9520.0,437.9818,438.1768,437.9135,438.1378,9520.0
2023-07-25 14:00:00,449.45,449.5,448.95,449.31,10262.0,438.1475,438.1962,437.6601,438.011,10262.0
2023-07-25 14:05:00,449.39,449.75,449.32,449.72,2702.0,438.089,438.44,438.0208,438.4107,2702.0
2023-07-25 14:10:00,449.69,449.81,449.25,449.32,8042.0,438.3815,438.4985,437.9525,438.0208,8042.0
2023-07-25 14:15:00,449.19,449.31,449.04,449.07,4294.0,437.894,438.011,437.7478,437.7771,4294.0
2023-07-25 14:20:00,449.16,449.43,449.06,449.25,2936.0,437.8648,438.128,437.7673,437.9525,2936.0
2023-07-25 14:25:00,449.25,449.69,449.18,449.58,3457.0,437.9525,438.3815,437.8843,438.2742,3457.0
2023-07-25 14:30:00,449.69,449.77,449.5,449.66,3632.0,438.3815,438.4595,438.1962,438.3522,3632.0
2023-07-25 14:35:00,449.82,450.0,449.06,449.24,20449.0,438.5082,438.6837,437.7673,437.9428,20449.0
2023-07-25 14:40:00,449.1,449.19,448.19,448.59,5852.0,437.8063,437.894,436.9192,437.3091,5852.0
2023-07-25 14:45:00,448.33,448.47,447.61,447.61,10949.0,437.0557,437.1921,436.3538,436.3538,10949.0
2023-07-25 14:50:00,447.5,448.38,447.31,448.24,7650.0,436.2465,437.1044,436.0613,436.9679,7650.0
2023-07-25 14:55:00,448.25,448.42,447.79,447.88,7651.0,436.9777,437.1434,436.5292,436.617,7651.0
2023-07-25 15:00:00,447.86,447.86,447.5,447.55,4090.0,436.5975,436.5975,436.2465,436.2953,4090.0
2023-07-25 15:05:00,447.7,447.79,447.47,447.63,2504.0,436.4415,436.5292,436.2173,436.3733,2504.0
2023-07-25 15:10:00,447.62,447.62,446.87,446.87,10423.0,436.3635,436.3635,435.6324,435.6324,10423.0
2023-07-25 15:15:00,447.05,447.31,446.87,446.87,8156.0,435.8079,436.0613,435.6324,435.6324,8156.0
2023-07-25 15:20:00,446.81,447.03,446.7,446.85,2729.0,435.5739,435.7884,435.4667,435.6129,2729.0
2023-07-25 15:25:00,446.92,447.08,446.85,446.99,2702.0,435.6811,435.8371,435.6129,435.7494,2702.0
2023-07-25 15:30:00,446.87,447.17,446.5,446.75,7401.0,435.6324,435.9248,435.2717,435.5154,7401.0
2023-07-25 15:35:00,446.68,447.25,446.56,447.05,5056.0,435.4472,436.0028,435.3302,435.8079,5056.0
2023-07-25 15:40:00,447.03,447.16,446.81,446.84,6588.0,435.7884,435.9151,435.5739,435.6031,6588.0
2023-07-25 15:45:00,446.89,447.15,446.66,447.11,9364.0,435.6519,435.9053,435.4277,435.8663,9364.0
2023-07-25 15:50:00,447.02,447.12,446.43,446.51,15903.0,435.7786,435.8761,435.2034,435.2814,15903.0
2023-07-25 15:55:00,446.82,447.47,446.25,446.56,52689.0,435.5836,436.2173,435.028,435.3302,52689.0
2023-07-26 09:30:00,443.53,445.91,442.34,445.91,21406.0,432.3764,434.6965,431.2163,434.6965,21406.0
2023-07-26 09:35:00,445.44,446.71,444.42,445.35,20117.0,434.2383,435.4764,433.244,434.1506,20117.0
2023-07-26 09:40:00,445.5,445.52,444.11,444.11,7306.0,434.2968,434.3163,432.9418,432.9418,7306.0
2023-07-26 09:45:00,443.99,443.99,442.81,442.94,4210.0,432.8248,432.8248,431.6745,431.8012,4210.0
2023-07-26 09:50:00,442.78,443.14,441.78,441.78,7277.0,431.6452,431.9962,430.6704,430.6704,7277.0
2023-07-26 09:55:00,441.81,442.21,440.5,440.58,15362.0,430.6996,431.0896,429.4226,429.5006,15362.0
2023-07-26 10:00:00,440.0,441.41,440.0,440.81,20711.0,428.9351,430.3097,428.9351,429.7248,20711.0
2023-07-26 10:05:00,440.76,441.08,440.0,440.25,14643.0,429.676,429.988,428.9351,429.1789,14643.0
2023-07-26 10:10:00,440.25,440.69,439.82,440.13,21108.0,429.1789,429.6078,428.7597,429.0619,21108.0
2023-07-26 10:15:00,440.0,440.44,438.61,439.5,10689.0,428.9351,429.3641,427.5801,428.4477,10689.0
2023-07-26 10:20:00,439.83,440.51,439.46,440.5,9723.0,428.7694,429.4323,428.4087,429.4226,9723.0
2023-07-26 10:25:00,440.36,441.8,440.36,440.97,8225.0,429.2861,430.6899,429.2861,429.8808,8225.0
2023-07-26 10:30:00,441.0,441.33,440.43,440.61,6128.0,429.91,430.2317,429.3543,429.5298,6128.0
2023-07-26 10:35:00,440.54,440.63,439.66,440.06,8348.0,429.4616,429.5493,428.6037,428.9936,8348.0
2023-07-26 10:40:00,439.84,439.84,438.8,439.21,9312.0,428.7792,428.7792,427.7653,428.165,9312.0
2023-07-26 10:45:00,439.1,439.25,438.6,438.71,7869.0,428.0578,428.204,427.5704,427.6776,7869.0
2023-07-26 10:50:00,438.74,439.02,438.28,439.02,6418.0,427.7068,427.9798,427.2584,427.9798,6418.0
2023-07-26 10:55:00,438.88,439.1,438.36,438.72,8474.0,427.8433,428.0578,427.3364,427.6873,8474.0
2023-07-26 11:00:00,438.81,439.9,438.76,439.87,6869.0,427.7751,428.8377,427.7263,428.8084,6869.0
2023-07-26 11:05:00,439.86,440.41,439.75,440.41,5705.0,428.7987,429.3348,428.6914,429.3348,5705.0
2023-07-26 11:10:00,440.44,440.85,439.24,439.47,4526.0,429.3641,429.7638,428.1943,428.4185,4526.0
2023-07-26 11:15:00,439.22,439.49,438.42,438.52,5152.0,428.1748,428.438,427.3949,427.4924,5152.0
2023-07-26 11:20:00,438.52,438.85,438.17,438.18,3310.0,427.4924,427.8141,427.1512,427.1609,3310.0
2023-07-26 11:25:00,438.18,438.45,437.82,438.11,10215.0,427.1609,427.4241,426.81,427.0927,10215.0
2023-07-26 11:30:00,437.98,437.99,437.0,437.2,6913.0,426.9659,426.9757,426.0106,426.2056,6913.0
2023-07-26 11:35:00,437.25,437.28,436.56,436.98,14911.0,426.2543,426.2835,425.5817,425.9911,14911.0
2023-07-26 11:40:00,436.98,437.14,436.24,436.25,9878.0,425.9911,426.1471,425.2697,425.2795,9878.0
2023-07-26 11:45:00,436.5,436.7,435.75,436.06,14899.0,425.5232,425.7181,424.792,425.0942,14899.0
2023-07-26 11:50:00,436.21,436.82,436.0,436.44,29424.0,425.2405,425.8351,425.0357,425.4647,29424.0
2023-07-26 11:55:00,436.66,436.77,436.1,436.25,6920.0,425.6791,425.7864,425.1332,425.2795,6920.0
2023-07-26 12:00:00,436.26,436.47,435.57,435.82,8556.0,425.2892,425.4939,424.6166,424.8603,8556.0
2023-07-26 12:05:00,435.42,436.58,435.42,436.46,5240.0,424.4703,425.6012,424.4703,425.4842,5240.0
2023-07-26 12:10:00,436.22,437.39,436.22,437.38,1959.0,425.2502,426.3908,425.2502,426.381,1959.0
2023-07-26 12:15:00,437.58,438.27,437.57,437.76,7713.0,426.576,427.2487,426.5663,426.7515,7713.0
2023-07-26 12:20:00,437.67,438.18,437.29,437.29,3670.0,426.6637,427.1609,426.2933,426.2933,3670.0
2023-07-26 12:25:00,437.16,437.27,436.47,436.87,22964.0,426.1666,426.2738,425.4939,425.8839,22964.0
2023-07-26 12:30:00,436.91,437.07,436.39,436.39,6576.0,425.9229,426.0788,425.4159,425.4159,6576.0
2023-07-26 12:35:00,436.56,437.06,436.44,436.73,12711.0,425.5817,426.0691,425.4647,425.7474,12711.0
2023-07-26 12:40:00,436.75,436.76,436.23,436.4,3424.0,425.7669,425.7766,425.26,425.4257,3424.0
2023-07-26 12:45:00,436.26,436.3,435.88,436.22,6892.0,425.2892,425.3282,424.9188,425.2502,6892.0
2023-07-26 12:50:00,436.21,436.34,435.99,436.25,5351.0,425.2405,425.3672,425.026,425.2795,5351.0
2023-07-26 12:55:00,436.38,436.43,435.72,436.08,4325.0,425.4062,425.4549,424.7628,425.1137,4325.0
2023-07-26 13:00:00,436.09,436.14,435.92,435.92,4529.0,425.1235,425.1722,424.9577,424.9577,4529.0
2023-07-26 13:05:00,435.92,436.0,435.68,435.69,7236.0,424.9577,425.0357,424.7238,424.7335,7236.0
2023-07-26 13:10:00,435.73,436.13,435.61,435.83,6577.0,424.7725,425.1625,424.6555,424.87,6577.0
2023-07-26 13:15:00,435.56,435.84,435.51,435.75,5546.0,424.6068,424.8798,424.5581,424.792,5546.0
2023-07-26 13:20:00,435.78,435.89,435.25,435.31,2631.0,424.8213,424.9285,424.3046,424.3631,2631.0
2023-07-26 13:25:00,435.13,435.27,434.58,434.78,4639.0,424.1876,424.3241,423.6514,423.8464,4639.0
2023-07-26 13:30:00,434.75,434.75,434.3,434.61,7785.0,423.8172,423.8172,423.3785,423.6807,7785.0
2023-07-26 13:35:00,434.73,434.94,434.49,434.55,8021.0,423.7977,424.0024,423.5637,423.6222,8021.0
2023-07-26 13:40:00,434.64,434.84,434.56,434.56,2401.0,423.7099,423.9049,423.6319,423.6319,2401.0
2023-07-26 13:45:00,434.65,435.52,434.65,435.31,9166.0,423.7197,424.5678,423.7197,424.3631,9166.0
2023-07-26 13:50:00,435.31,435.78,435.16,435.51,10136.0,424.3631,424.8213,424.2169,424.5581,10136.0
2023-07-26 13:55:00,435.64,435.95,435.26,435.26,6915.0,424.6848,424.987,424.3143,424.3143,6915.0
2023-07-26 14:00:00,435.0,435.55,434.48,434.67,9796.0,424.0609,424.5971,423.554,423.7392,9796.0
2023-07-26 14:05:00,434.69,435.07,434.11,435.07,20791.0,423.7587,424.1291,423.1933,424.1291,20791.0
2023-07-26 14:10:00,435.07,435.16,433.67,433.84,10341.0,424.1291,424.2169,422.7643,422.9301,10341.0
2023-07-26 14:15:00,433.85,434.45,433.75,433.76,10073.0,422.9398,423.5247,422.8423,422.8521,10073.0
2023-07-26 14:20:00,433.76,434.22,433.63,433.81,14291.0,422.8521,423.3005,422.7253,422.9008,14291.0
2023-07-26 14:25:00,433.8,433.8,433.03,433.59,5452.0,422.8911,422.8911,422.1404,422.6863,5452.0
2023-07-26 14:30:00,433.62,433.64,433.24,433.43,7392.0,422.7156,422.7351,422.3451,422.5304,7392.0
2023-07-26 14:35:00,433.44,434.75,433.43,434.4,36029.0,422.5401,423.8172,422.5304,423.476,36029.0
2023-07-26 14:40:00,434.63,435.0,434.03,434.97,14698.0,423.7002,424.0609,423.1153,424.0316,14698.0
2023-07-26 14:45:00,434.91,435.11,433.44,433.92,8924.0,423.9731,424.1681,422.5401,423.008,8924.0
2023-07-26 14:50:00,433.88,434.57,433.87,434.34,6121.0,422.969,423.6417,422.9593,423.4175,6121.0
2023-07-26 14:55:00,434.38,434.38,433.41,433.71,8893.0,423.4565,423.4565,422.5109,422.8033,8893.0
2023-07-26 15:00:00,433.71,434.38,433.58,433.71,9496.0,422.8033,423.4565,422.6766,422.8033,9496.0
2023-07-26 15:05:00,433.82,433.82,431.69,431.97,14349.0,422.9106,422.9106,420.8341,421.1071,14349.0
2023-07-26 15:10:00,431.78,433.17,431.77,432.78,11129.0,420.9219,422.2769,420.9121,421.8967,11129.0
2023-07-26 15:15:00,432.59,432.59,431.51,432.07,14870.0,421.7115,421.7115,420.6586,421.2046,14870.0
2023-07-26 15:20:00,432.23,433.0,432.23,432.68,7956.0,421.3605,422.1112,421.3605,421.7992,7956.0
2023-07-26 15:25:00,432.64,433.06,432.54,432.76,10953.0,421.7602,422.1697,421.6627,421.8772,10953.0
2023-07-26 15:30:00,432.73,432.88,432.31,432.57,20867.0,421.848,421.9942,421.4385,421.692,20867.0
2023-07-26 15:35:00,432.62,433.49,432.6,433.2,23445.0,421.7407,422.5889,421.7212,422.3061,23445.0
2023-07-26 15:40:00,433.2,433.63,433.06,433.14,22003.0,422.3061,422.7253,422.1697,422.2477,22003.0
2023-07-26 15:45:00,433.23,433.83,433.01,433.68,26870.0,422.3354,422.9203,422.1209,422.7741,26870.0
2023-07-26 15:50:00,433.72,433.87,432.79,433.21,39980.0,422.8131,422.9593,421.9065,422.3159,39980.0
2023-07-26 15:55:00,433.13,433.2,432.5,433.06,87221.0,422.2379,422.3061,421.6238,422.1697,87221.0
2023-07-27 09:30:00,433.49,434.0,428.54,429.28,48254.0,422.5889,423.086,417.7633,418.4847,48254.0
2023-07-27 09:35:00,429.86,429.97,427.31,428.61,49650.0,419.0501,419.1574,416.5643,417.8316,49650.0
2023-07-27 09:40:00,428.35,428.83,426.4,427.75,34683.0,417.5781,418.046,415.6772,416.9932,34683.0
2023-07-27 09:45:00,427.73,427.79,425.25,427.3,67029.0,416.9737,417.0322,414.5561,416.5545,67029.0
2023-07-27 09:50:00,427.29,427.86,426.63,427.44,19188.0,416.5448,417.1004,415.9014,416.691,19188.0
2023-07-27 09:55:00,427.15,428.39,427.07,427.07,9403.0,416.4083,417.6171,416.3303,416.3303,9403.0
2023-07-27 10:00:00,427.23,427.24,425.72,425.83,17060.0,416.4863,416.496,415.0143,415.1215,17060.0
2023-07-27 10:05:00,425.64,426.25,425.11,426.21,15942.0,414.9363,415.5309,414.4196,415.4919,15942.0
2023-07-27 10:10:00,426.16,426.18,424.46,425.15,15340.0,415.4432,415.4627,413.7859,414.4586,15340.0
2023-07-27 10:15:00,425.29,426.0,425.05,425.49,11711.0,414.5951,415.2872,414.3611,414.79,11711.0
2023-07-27 10:20:00,425.49,425.81,424.7,425.66,11361.0,414.79,415.102,414.0199,414.9558,11361.0
2023-07-27 10:25:00,425.66,426.09,425.43,425.63,8585.0,414.9558,415.3749,414.7315,414.9265,8585.0
2023-07-27 10:30:00,425.73,427.21,425.63,427.09,20532.0,415.024,416.4668,414.9265,416.3498,20532.0
2023-07-27 10:35:00,426.89,429.51,426.88,429.51,19109.0,416.1548,418.7089,416.1451,418.7089,19109.0
2023-07-27 10:40:00,429.49,429.63,427.97,428.14,14937.0,418.6894,418.8259,417.2077,417.3734,14937.0
2023-07-27 10:45:00,428.3,428.3,427.22,427.98,10315.0,417.5294,417.5294,416.4765,417.2174,10315.0
2023-07-27 10:50:00,427.77,427.89,427.44,427.76,5826.0,417.0127,417.1297,416.691,417.003,5826.0
2023-07-27 10:55:00,427.76,428.14,426.92,427.3,18335.0,417.003,417.3734,416.1841,416.5545,18335.0
2023-07-27 11:00:00,427.25,427.66,427.04,427.23,14317.0,416.5058,416.9055,416.3011,416.4863,14317.0
2023-07-27 11:05:00,427.18,427.23,426.68,426.86,23850.0,416.4375,416.4863,415.9501,416.1256,23850.0
2023-07-27 11:10:00,426.86,426.97,426.47,426.73,6086.0,416.1256,416.2328,415.7454,415.9989,6086.0
2023-07-27 11:15:00,426.73,427.85,426.56,427.85,9551.0,415.9989,417.0907,415.8331,417.0907,9551.0
2023-07-27 11:20:00,427.85,427.98,427.61,427.87,8627.0,417.0907,417.2174,416.8567,417.1102,8627.0
2023-07-27 11:25:00,427.91,427.91,427.33,427.46,16461.0,417.1492,417.1492,416.5838,416.7105,16461.0
2023-07-27 11:30:00,427.46,428.3,427.3,427.98,11955.0,416.7105,417.5294,416.5545,417.2174,11955.0
2023-07-27 11:35:00,427.96,427.97,427.27,427.78,15374.0,417.1979,417.2077,416.5253,417.0224,15374.0
2023-07-27 11:40:00,427.9,428.1,427.69,427.77,11329.0,417.1394,417.3344,416.9347,417.0127,11329.0
2023-07-27 11:45:00,427.81,427.94,427.3,427.3,7511.0,417.0517,417.1784,416.5545,416.5545,7511.0
2023-07-27 11:50:00,427.46,427.57,427.23,427.35,3373.0,416.7105,416.8177,416.4863,416.6033,3373.0
2023-07-27 11:55:00,427.35,427.61,426.95,427.25,10292.0,416.6033,416.8567,416.2133,416.5058,10292.0
2023-07-27 12:00:00,427.28,427.94,427.28,427.87,8069.0,416.535,417.1784,416.535,417.1102,8069.0
2023-07-27 12:05:00,427.94,429.26,427.81,429.26,10598.0,417.1784,418.4652,417.0517,418.4652,10598.0
2023-07-27 12:10:00,429.31,429.68,429.31,429.57,5272.0,418.514,418.8747,418.514,418.7674,5272.0
2023-07-27 12:15:00,429.58,429.58,429.02,429.09,12049.0,418.7772,418.7772,418.2313,418.2995,12049.0
2023-07-27 12:20:00,429.22,429.67,429.16,429.65,10323.0,418.4262,418.8649,418.3677,418.8454,10323.0
2023-07-27 12:25:00,429.68,429.76,429.58,429.68,4158.0,418.8747,418.9527,418.7772,418.8747,4158.0
2023-07-27 12:30:00,429.68,429.93,429.58,429.66,6422.0,418.8747,419.1184,418.7772,418.8552,6422.0
2023-07-27 12:35:00,429.71,430.51,429.7,430.47,9107.0,418.9039,419.6838,418.8942,419.6448,9107.0
2023-07-27 12:40:00,430.45,430.56,430.27,430.56,3021.0,419.6253,419.7325,419.4498,419.7325,3021.0
2023-07-27 12:45:00,430.56,430.56,429.74,429.84,11536.0,419.7325,419.7325,418.9332,419.0306,11536.0
2023-07-27 12:50:00,429.88,429.9,429.68,429.82,8900.0,419.0696,419.0891,418.8747,419.0111,8900.0
2023-07-27 12:55:00,429.82,430.28,429.35,429.42,9260.0,419.0111,419.4596,418.553,418.6212,9260.0
2023-07-27 13:00:00,429.42,429.67,429.42,429.47,5988.0,418.6212,418.8649,418.6212,418.6699,5988.0
2023-07-27 13:05:00,429.59,429.65,428.77,429.14,16368.0,418.7869,418.8454,417.9876,418.3482,16368.0
2023-07-27 13:10:00,429.14,429.14,428.71,429.02,8046.0,418.3482,418.3482,417.9291,418.2313,8046.0
2023-07-27 13:15:00,428.91,428.91,427.81,427.91,12882.0,418.124,418.124,417.0517,417.1492,12882.0
2023-07-27 13:20:00,427.72,428.03,427.29,428.01,8074.0,416.964,417.2662,416.5448,417.2467,8074.0
2023-07-27 13:25:00,427.89,428.1,427.45,427.45,3685.0,417.1297,417.3344,416.7007,416.7007,3685.0
2023-07-27 13:30:00,427.64,428.13,427.44,427.9,8679.0,416.886,417.3636,416.691,417.1394,8679.0
2023-07-27 13:35:00,427.99,428.13,427.52,427.52,8071.0,417.2272,417.3636,416.769,416.769,8071.0
2023-07-27 13:40:00,427.52,427.58,427.2,427.58,26701.0,416.769,416.8275,416.457,416.8275,26701.0
2023-07-27 13:45:00,427.74,427.76,427.17,427.55,11809.0,416.9835,417.003,416.4278,416.7982,11809.0
2023-07-27 13:50:00,427.55,427.6,427.3,427.54,12521.0,416.7982,416.847,416.5545,416.7885,12521.0
2023-07-27 13:55:00,427.46,427.65,427.31,427.38,5694.0,416.7105,416.8957,416.5643,416.6325,5694.0
2023-07-27 14:00:00,427.38,427.38,426.86,427.18,11590.0,416.6325,416.6325,416.1256,416.4375,11590.0
2023-07-27 14:05:00,427.18,428.38,427.14,428.38,22570.0,416.4375,417.6074,416.3985,417.6074,22570.0
2023-07-27 14:10:00,428.17,428.17,427.7,428.07,6167.0,417.4026,417.4026,416.9445,417.3052,6167.0
2023-07-27 14:15:00,428.07,428.75,427.95,428.68,6237.0,417.3052,417.9681,417.1882,417.8998,6237.0
2023-07-27 14:20:00,428.73,429.41,428.71,429.06,6364.0,417.9486,418.6115,417.9291,418.2703,6364.0
2023-07-27 14:25:00,428.83,428.83,428.01,428.49,19727.0,418.046,418.046,417.2467,417.7146,19727.0
2023-07-27 14:30:00,428.54,428.86,428.26,428.63,6040.0,417.7633,418.0753,417.4904,417.8511,6040.0
2023-07-27 14:35:00,428.4,428.41,427.67,427.72,5585.0,417.6269,417.6366,416.9152,416.964,5585.0
2023-07-27 14:40:00,427.88,427.98,427.7,427.83,2000.0,417.1199,417.2174,416.9445,417.0712,2000.0
2023-07-27 14:45:00,427.9,427.91,427.61,427.68,6103.0,417.1394,417.1492,416.8567,416.925,6103.0
2023-07-27 14:50:00,427.68,427.9,427.59,427.73,4957.0,416.925,417.1394,416.8372,416.9737,4957.0
2023-07-27 14:55:00,427.65,427.65,427.0,427.0,7483.0,416.8957,416.8957,416.2621,416.2621,7483.0
2023-07-27 15:00:00,426.99,427.72,426.99,427.44,3265.0,416.2523,416.964,416.2523,416.691,3265.0
2023-07-27 15:05:00,427.25,427.25,426.79,427.01,6021.0,416.5058,416.5058,416.0573,416.2718,6021.0
2023-07-27 15:10:00,427.09,427.72,427.09,427.72,3483.0,416.3498,416.964,416.3498,416.964,3483.0
2023-07-27 15:15:00,427.72,427.97,427.59,427.68,4315.0,416.964,417.2077,416.8372,416.925,4315.0
2023-07-27 15:20:00,427.64,427.68,427.27,427.27,5019.0,416.886,416.925,416.5253,416.5253,5019.0
2023-07-27 15:25:00,427.22,427.62,427.2,427.46,7097.0,416.4765,416.8665,416.457,416.7105,7097.0
2023-07-27 15:30:00,427.54,428.46,427.53,427.74,18978.0,416.7885,417.6853,416.7787,416.9835,18978.0
2023-07-27 15:35:00,427.63,427.63,426.99,427.19,14619.0,416.8762,416.8762,416.2523,416.4473,14619.0
2023-07-27 15:40:00,427.19,427.2,426.58,426.77,14805.0,416.4473,416.457,415.8526,416.0378,14805.0
2023-07-27 15:45:00,426.78,427.24,426.44,427.16,17603.0,416.0476,416.496,415.7161,416.418,17603.0
2023-07-27 15:50:00,427.22,428.16,427.19,428.13,31978.0,416.4765,417.3929,416.4473,417.3636,31978.0
2023-07-27 15:55:00,428.17,429.08,427.91,428.6,60662.0,417.4026,418.2898,417.1492,417.8218,60662.0
2023-07-28 09:30:00,428.76,429.61,425.02,425.03,31407.0,417.9778,418.8064,414.3319,414.3416,31407.0
2023-07-28 09:35:00,425.37,428.44,425.09,428.44,11129.0,414.6731,417.6659,414.4001,417.6659,11129.0
2023-07-28 09:40:00,428.54,428.89,427.21,427.47,14850.0,417.7633,418.1045,416.4668,416.7202,14850.0
2023-07-28 09:45:00,427.47,429.53,427.47,429.45,18672.0,416.7202,418.7284,416.7202,418.6505,18672.0
2023-07-28 09:50:00,429.16,429.63,427.79,428.12,8934.0,418.3677,418.8259,417.0322,417.3539,8934.0
2023-07-28 09:55:00,428.5,429.03,428.28,428.93,4174.0,417.7243,418.241,417.5099,418.1435,4174.0
2023-07-28 10:00:00,429.12,429.94,428.02,428.08,6333.0,418.3288,419.1281,417.2564,417.3149,6333.0
2023-07-28 10:05:00,428.18,428.9,427.72,428.9,6919.0,417.4124,418.1143,416.964,418.1143,6919.0
2023-07-28 10:10:00,429.06,429.87,428.68,429.87,5391.0,418.2703,419.0599,417.8998,419.0599,5391.0
2023-07-28 10:15:00,429.9,430.13,429.14,429.14,6727.0,419.0891,419.3134,418.3482,418.3482,6727.0
2023-07-28 10:20:00,429.46,429.46,427.93,428.01,5466.0,418.6602,418.6602,417.1687,417.2467,5466.0
2023-07-28 10:25:00,427.99,428.02,426.6,426.98,10223.0,417.2272,417.2564,415.8721,416.2426,10223.0
2023-07-28 10:30:00,427.26,428.28,426.98,427.58,8990.0,416.5155,417.5099,416.2426,416.8275,8990.0
2023-07-28 10:35:00,427.47,427.55,426.8,426.8,6370.0,416.7202,416.7982,416.0671,416.0671,6370.0
2023-07-28 10:40:00,426.8,427.23,426.57,426.58,11253.0,416.0671,416.4863,415.8429,415.8526,11253.0
2023-07-28 10:45:00,426.98,427.3,426.57,427.0,9642.0,416.2426,416.5545,415.8429,416.2621,9642.0
2023-07-28 10:50:00,426.98,427.47,426.96,427.31,5863.0,416.2426,416.7202,416.2231,416.5643,5863.0
2023-07-28 10:55:00,427.35,428.15,427.31,428.15,6549.0,416.6033,417.3831,416.5643,417.3831,6549.0
2023-07-28 11:00:00,428.0,428.0,426.89,426.98,6911.0,417.2369,417.2369,416.1548,416.2426,6911.0
2023-07-28 11:05:00,427.13,427.13,426.51,426.59,10889.0,416.3888,416.3888,415.7844,415.8624,10889.0
2023-07-28 11:10:00,426.51,427.24,426.5,427.08,11989.0,415.7844,416.496,415.7746,416.3401,11989.0
2023-07-28 11:15:00,427.06,427.21,426.62,426.63,8542.0,416.3206,416.4668,415.8916,415.9014,8542.0
2023-07-28 11:20:00,426.67,427.64,426.67,427.2,5654.0,415.9404,416.886,415.9404,416.457,5654.0
2023-07-28 11:25:00,427.33,427.44,427.0,427.38,18038.0,416.5838,416.691,416.2621,416.6325,18038.0
2023-07-28 11:30:00,427.39,427.8,427.32,427.68,7431.0,416.6423,417.0419,416.574,416.925,7431.0
2023-07-28 11:35:00,427.51,427.99,427.51,427.8,3914.0,416.7592,417.2272,416.7592,417.0419,3914.0
2023-07-28 11:40:00,427.78,427.84,427.2,427.23,10203.0,417.0224,417.0809,416.457,416.4863,10203.0
2023-07-28 11:45:00,427.31,427.31,426.58,426.59,29223.0,416.5643,416.5643,415.8526,415.8624,29223.0
2023-07-28 11:50:00,426.69,426.93,426.5,426.74,7329.0,415.9599,416.1938,415.7746,416.0086,7329.0
2023-07-28 11:55:00,426.59,427.2,426.41,427.0,9151.0,415.8624,416.457,415.6869,416.2621,9151.0
2023-07-28 12:00:00,427.0,427.01,426.25,426.8,5590.0,416.2621,416.2718,415.5309,416.0671,5590.0
2023-07-28 12:05:00,426.74,426.99,426.41,426.74,8869.0,416.0086,416.2523,415.6869,416.0086,8869.0
2023-07-28 12:10:00,427.12,427.44,427.01,427.2,2403.0,416.379,416.691,416.2718,416.457,2403.0
2023-07-28 12:15:00,427.13,427.61,427.1,427.31,4573.0,416.3888,416.8567,416.3595,416.5643,4573.0
2023-07-28 12:20:00,427.34,427.34,427.0,427.05,4355.0,416.5935,416.5935,416.2621,416.3108,4355.0
2023-07-28 12:25:00,427.25,427.34,426.68,426.71,9357.0,416.5058,416.5935,415.9501,415.9794,9357.0
2023-07-28 12:30:00,426.77,426.77,425.93,425.93,10658.0,416.0378,416.0378,415.219,415.219,10658.0
2023-07-28 12:35:00,426.18,426.39,425.81,425.89,10745.0,415.4627,415.6674,415.102,415.18,10745.0
2023-07-28 12:40:00,425.9,425.98,425.55,425.98,6475.0,415.1897,415.2677,414.8485,415.2677,6475.0
2023-07-28 12:45:00,426.0,426.16,425.91,425.95,5054.0,415.2872,415.4432,415.1995,415.2385,5054.0
2023-07-28 12:50:00,426.07,426.23,425.84,425.84,3138.0,415.3555,415.5114,415.1312,415.1312,3138.0
2023-07-28 12:55:00,425.79,426.0,425.54,425.66,4611.0,415.0825,415.2872,414.8388,414.9558,4611.0
2023-07-28 13:00:00,425.68,426.08,425.58,426.07,11188.0,414.9753,415.3652,414.8778,415.3555,11188.0
2023-07-28 13:05:00,426.18,426.24,425.64,425.75,5132.0,415.4627,415.5212,414.9363,415.0435,5132.0
2023-07-28 13:10:00,425.75,426.1,425.69,426.0,3151.0,415.0435,415.3847,414.985,415.2872,3151.0
2023-07-28 13:15:00,426.13,426.39,426.0,426.35,4484.0,415.4139,415.6674,415.2872,415.6284,4484.0
2023-07-28 13:20:00,426.36,426.56,426.18,426.53,1901.0,415.6382,415.8331,415.4627,415.8039,1901.0
2023-07-28 13:25:00,426.53,426.59,426.28,426.35,1896.0,415.8039,415.8624,415.5602,415.6284,1896.0
2023-07-28 13:30:00,426.31,426.82,426.29,426.59,5181.0,415.5894,416.0866,415.5699,415.8624,5181.0
2023-07-28 13:35:00,426.64,426.69,426.33,426.69,2845.0,415.9111,415.9599,415.6089,415.9599,2845.0
2023-07-28 13:40:00,426.55,426.6,425.95,426.13,3502.0,415.8234,415.8721,415.2385,415.4139,3502.0
2023-07-28 13:45:00,426.21,426.22,425.52,425.69,3294.0,415.4919,415.5017,414.8193,414.985,3294.0
2023-07-28 13:50:00,425.58,426.01,425.52,425.98,4023.0,414.8778,415.297,414.8193,415.2677,4023.0
2023-07-28 13:55:00,426.01,426.43,426.01,426.43,3120.0,415.297,415.7064,415.297,415.7064,3120.0
2023-07-28 14:00:00,426.42,426.79,426.41,426.57,5828.0,415.6966,416.0573,415.6869,415.8429,5828.0
2023-07-28 14:05:00,426.49,426.57,426.29,426.51,7973.0,415.7649,415.8429,415.5699,415.7844,7973.0
2023-07-28 14:10:00,426.44,426.6,426.23,426.24,4532.0,415.7161,415.8721,415.5114,415.5212,4532.0
2023-07-28 14:15:00,426.22,426.56,426.13,426.23,3537.0,415.5017,415.8331,415.4139,415.5114,3537.0
2023-07-28 14:20:00,426.17,426.42,425.99,426.24,6931.0,415.4529,415.6966,415.2775,415.5212,6931.0
2023-07-28 14:25:00,426.33,426.42,426.29,426.42,1673.0,415.6089,415.6966,415.5699,415.6966,1673.0
2023-07-28 14:30:00,426.39,426.6,426.35,426.52,5007.0,415.6674,415.8721,415.6284,415.7941,5007.0
2023-07-28 14:35:00,426.63,426.87,426.46,426.58,3274.0,415.9014,416.1353,415.7356,415.8526,3274.0
2023-07-28 14:40:00,426.51,426.93,426.51,426.88,2340.0,415.7844,416.1938,415.7844,416.1451,2340.0
2023-07-28 14:45:00,426.88,427.17,426.88,426.98,1600.0,416.1451,416.4278,416.1451,416.2426,1600.0
2023-07-28 14:50:00,426.89,427.17,426.83,427.17,3139.0,416.1548,416.4278,416.0963,416.4278,3139.0
2023-07-28 14:55:00,427.12,427.2,426.92,427.08,3635.0,416.379,416.457,416.1841,416.3401,3635.0
2023-07-28 15:00:00,427.18,427.19,426.99,427.09,3516.0,416.4375,416.4473,416.2523,416.3498,3516.0
2023-07-28 15:05:00,427.2,427.41,427.17,427.38,2537.0,416.457,416.6618,416.4278,416.6325,2537.0
2023-07-28 15:10:00,427.31,427.77,427.31,427.56,4330.0,416.5643,417.0127,416.5643,416.808,4330.0
2023-07-28 15:15:00,427.55,427.69,427.41,427.62,4504.0,416.7982,416.9347,416.6618,416.8665,4504.0
2023-07-28 15:20:00,427.45,427.45,426.86,426.89,5678.0,416.7007,416.7007,416.1256,416.1548,5678.0
2023-07-28 15:25:00,426.73,427.33,426.68,426.95,5291.0,415.9989,416.5838,415.9501,416.2133,5291.0
2023-07-28 15:30:00,427.0,427.53,427.0,427.41,2066.0,416.2621,416.7787,416.2621,416.6618,2066.0
2023-07-28 15:35:00,427.39,427.49,427.21,427.36,5387.0,416.6423,416.7397,416.4668,416.613,5387.0
2023-07-28 15:40:00,427.3,427.3,426.76,426.76,7869.0,416.5545,416.5545,416.0281,416.0281,7869.0
2023-07-28 15:45:00,426.8,427.11,426.71,426.83,11192.0,416.0671,416.3693,415.9794,416.0963,11192.0
2023-07-28 15:50:00,426.66,427.61,426.6,427.54,14850.0,415.9306,416.8567,415.8721,416.7885,14850.0
2023-07-28 15:55:00,427.63,427.73,426.95,426.98,40741.0,416.8762,416.9737,416.2133,416.2426,40741.0
2023-07-31 09:30:00,429.5,429.54,426.93,429.14,35892.0,418.6992,418.7382,416.1938,418.3482,35892.0
2023-07-31 09:35:00,429.5,430.71,429.41,430.58,8711.0,418.6992,419.8788,418.6115,419.752,8711.0
2023-07-31 09:40:00,430.8,432.0,430.52,431.88,9218.0,419.9665,421.1363,419.6935,421.0193,9218.0
2023-07-31 09:45:00,431.63,432.64,431.32,432.45,13504.0,420.7756,421.7602,420.4734,421.575,13504.0
2023-07-31 09:50:00,432.39,432.89,432.07,432.47,5632.0,421.5165,422.0039,421.2046,421.5945,5632.0
2023-07-31 09:55:00,432.38,432.38,431.21,432.11,8826.0,421.5068,421.5068,420.3662,421.2436,8826.0
2023-07-31 10:00:00,431.94,431.95,431.06,431.25,9560.0,421.0778,421.0876,420.22,420.4052,9560.0
2023-07-31 10:05:00,431.31,431.82,431.13,431.65,5790.0,420.4637,420.9609,420.2882,420.7951,5790.0
2023-07-31 10:10:00,431.73,432.21,431.45,432.05,7250.0,420.8731,421.341,420.6002,421.1851,7250.0
2023-07-31 10:15:00,432.03,432.42,431.52,431.53,3746.0,421.1656,421.5458,420.6684,420.6781,3746.0
2023-07-31 10:20:00,431.42,431.71,431.27,431.28,10016.0,420.5709,420.8536,420.4247,420.4344,10016.0
2023-07-31 10:25:00,431.29,431.66,431.27,431.27,3172.0,420.4442,420.8049,420.4247,420.4247,3172.0
2023-07-31 10:30:00,431.48,431.53,430.83,431.03,3779.0,420.6294,420.6781,419.9957,420.1907,3779.0
2023-07-31 10:35:00,430.76,431.28,430.73,430.9,3600.0,419.9275,420.4344,419.8983,420.064,3600.0
2023-07-31 10:40:00,431.03,431.29,430.94,430.94,2500.0,420.1907,420.4442,420.103,420.103,2500.0
2023-07-31 10:45:00,430.94,431.28,430.6,430.7,8642.0,420.103,420.4344,419.7715,419.869,8642.0
2023-07-31 10:50:00,430.41,430.46,429.27,429.28,7420.0,419.5863,419.6351,418.475,418.4847,7420.0
2023-07-31 10:55:00,429.54,430.13,429.27,430.13,3013.0,418.7382,419.3134,418.475,419.3134,3013.0
2023-07-31 11:00:00,430.34,430.57,429.73,429.73,4870.0,419.5181,419.7423,418.9234,418.9234,4870.0
2023-07-31 11:05:00,429.88,429.99,429.5,429.93,2576.0,419.0696,419.1769,418.6992,419.1184,2576.0
2023-07-31 11:10:00,430.05,430.66,429.86,429.86,10670.0,419.2354,419.83,419.0501,419.0501,10670.0
2023-07-31 11:15:00,429.99,430.07,429.58,429.84,5172.0,419.1769,419.2549,418.7772,419.0306,5172.0
2023-07-31 11:20:00,429.83,430.02,429.58,430.02,3151.0,419.0209,419.2061,418.7772,419.2061,3151.0
2023-07-31 11:25:00,429.98,430.17,429.65,429.99,6883.0,419.1671,419.3523,418.8454,419.1769,6883.0
2023-07-31 11:30:00,429.87,429.87,429.42,429.7,2738.0,419.0599,419.0599,418.6212,418.8942,2738.0
2023-07-31 11:35:00,429.58,429.81,429.53,429.79,3173.0,418.7772,419.0014,418.7284,418.9819,3173.0
2023-07-31 11:40:00,429.6,430.08,429.6,429.92,2442.0,418.7967,419.2646,418.7967,419.1086,2442.0
2023-07-31 11:45:00,429.9,430.12,429.66,429.82,2901.0,419.0891,419.3036,418.8552,419.0111,2901.0
2023-07-31 11:50:00,430.08,430.13,429.22,429.22,5063.0,419.2646,419.3134,418.4262,418.4262,5063.0
2023-07-31 11:55:00,429.25,429.51,429.24,429.5,1504.0,418.4555,418.7089,418.4457,418.6992,1504.0
2023-07-31 12:00:00,429.54,430.22,429.53,430.22,2503.0,418.7382,419.4011,418.7284,419.4011,2503.0
2023-07-31 12:05:00,430.12,430.12,429.67,429.8,3013.0,419.3036,419.3036,418.8649,418.9917,3013.0
2023-07-31 12:10:00,429.68,430.22,429.52,430.11,2200.0,418.8747,419.4011,418.7187,419.2939,2200.0
2023-07-31 12:15:00,430.34,430.53,430.02,430.31,2900.0,419.5181,419.7033,419.2061,419.4888,2900.0
2023-07-31 12:20:00,430.23,430.77,430.22,430.52,2679.0,419.4108,419.9373,419.4011,419.6935,2679.0
2023-07-31 12:25:00,430.61,430.84,430.29,430.55,3124.0,419.7813,420.0055,419.4693,419.7228,3124.0
2023-07-31 12:30:00,430.59,430.59,430.1,430.1,1100.0,419.7618,419.7618,419.2841,419.2841,1100.0
2023-07-31 12:35:00,429.99,430.14,429.98,430.02,3013.0,419.1769,419.3231,419.1671,419.2061,3013.0
2023-07-31 12:40:00,430.05,430.07,429.73,430.05,3404.0,419.2354,419.2549,418.9234,419.2354,3404.0
2023-07-31 12:45:00,429.91,430.01,429.46,429.96,4092.0,419.0989,419.1964,418.6602,419.1476,4092.0
2023-07-31 12:50:00,429.96,430.06,429.9,429.95,2460.0,419.1476,419.2451,419.0891,419.1379,2460.0
2023-07-31 12:55:00,430.05,430.13,429.81,430.13,1775.0,419.2354,419.3134,419.0014,419.3134,1775.0
2023-07-31 13:00:00,430.12,430.42,430.11,430.15,2525.0,419.3036,419.5961,419.2939,419.3328,2525.0
2023-07-31 13:05:00,430.08,430.5,430.08,430.36,2684.0,419.2646,419.674,419.2646,419.5376,2684.0
2023-07-31 13:10:00,430.42,430.76,430.42,430.63,1350.0,419.5961,419.9275,419.5961,419.8008,1350.0
2023-07-31 13:15:00,430.59,430.59,429.77,430.02,3307.0,419.7618,419.7618,418.9624,419.2061,3307.0
2023-07-31 13:20:00,429.93,430.17,429.86,429.89,2311.0,419.1184,419.3523,419.0501,419.0794,2311.0
2023-07-31 13:25:00,429.88,429.97,429.72,429.88,3680.0,419.0696,419.1574,418.9137,419.0696,3680.0
2023-07-31 13:30:00,429.78,430.35,429.72,430.34,2063.0,418.9722,419.5278,418.9137,419.5181,2063.0
2023-07-31 13:35:00,430.33,430.61,430.33,430.57,1805.0,419.5083,419.7813,419.5083,419.7423,1805.0
2023-07-31 13:40:00,430.57,430.7,430.46,430.46,2706.0,419.7423,419.869,419.6351,419.6351,2706.0
2023-07-31 13:45:00,430.65,430.97,430.58,430.81,2094.0,419.8203,420.1322,419.752,419.9763,2094.0
2023-07-31 13:50:00,430.81,430.88,430.69,430.88,866.0,419.9763,420.0445,419.8593,420.0445,866.0
2023-07-31 13:55:00,430.8,431.29,430.79,431.1,4524.0,419.9665,420.4442,419.9568,420.259,4524.0
2023-07-31 14:00:00,431.09,431.09,430.58,430.71,1754.0,420.2492,420.2492,419.752,419.8788,1754.0
2023-07-31 14:05:00,430.9,431.04,430.79,430.98,1823.0,420.064,420.2005,419.9568,420.142,1823.0
2023-07-31 14:10:00,430.85,430.9,430.23,430.38,2708.0,420.0152,420.064,419.4108,419.5571,2708.0
2023-07-31 14:15:00,430.14,430.14,429.61,429.65,2945.0,419.3231,419.3231,418.8064,418.8454,2945.0
2023-07-31 14:20:00,429.62,429.65,429.17,429.46,8629.0,418.8162,418.8454,418.3775,418.6602,8629.0
2023-07-31 14:25:00,429.45,429.58,429.02,429.38,4650.0,418.6505,418.7772,418.2313,418.5822,4650.0
2023-07-31 14:30:00,429.22,429.36,428.82,429.07,5644.0,418.4262,418.5627,418.0363,418.28,5644.0
2023-07-31 14:35:00,429.13,429.27,428.93,429.21,9101.0,418.3385,418.475,418.1435,418.4165,9101.0
2023-07-31 14:40:00,429.31,429.4,429.17,429.3,6260.0,418.514,418.6017,418.3775,418.5042,6260.0
2023-07-31 14:45:00,429.17,429.32,428.94,429.27,6151.0,418.3775,418.5237,418.1533,418.475,6151.0
2023-07-31 14:50:00,429.29,429.55,429.27,429.55,6234.0,418.4945,418.7479,418.475,418.7479,6234.0
2023-07-31 14:55:00,429.52,429.52,429.28,429.32,3790.0,418.7187,418.7187,418.4847,418.5237,3790.0
2023-07-31 15:00:00,429.46,429.58,429.07,429.23,6226.0,418.6602,418.7772,418.28,418.436,6226.0
2023-07-31 15:05:00,429.19,429.39,428.94,429.09,6051.0,418.397,418.592,418.1533,418.2995,6051.0
2023-07-31 15:10:00,429.03,429.03,428.72,428.95,6522.0,418.241,418.241,417.9388,418.163,6522.0
2023-07-31 15:15:00,428.92,429.24,428.73,429.1,14208.0,418.1338,418.4457,417.9486,418.3093,14208.0
2023-07-31 15:20:00,429.1,429.22,428.67,428.75,4442.0,418.3093,418.4262,417.8901,417.9681,4442.0
2023-07-31 15:25:00,428.75,428.85,428.64,428.79,7084.0,417.9681,418.0655,417.8608,418.007,7084.0
2023-07-31 15:30:00,428.88,428.93,428.28,428.53,13679.0,418.0948,418.1435,417.5099,417.7536,13679.0
2023-07-31 15:35:00,428.44,428.54,427.91,428.07,12934.0,417.6659,417.7633,417.1492,417.3052,12934.0
2023-07-31 15:40:00,428.08,428.44,428.08,428.4,21751.0,417.3149,417.6659,417.3149,417.6269,21751.0
2023-07-31 15:45:00,428.4,428.41,427.96,428.41,24196.0,417.6269,417.6366,417.1979,417.6366,24196.0
2023-07-31 15:50:00,428.36,428.97,428.17,428.96,37692.0,417.5879,418.1825,417.4026,418.1728,37692.0
2023-07-31 15:55:00,428.85,429.75,428.54,429.75,78669.0,418.0655,418.9429,417.7633,418.9429,78669.0
2023-08-01 09:30:00,431.35,435.25,430.01,434.68,40278.0,420.5027,424.3046,419.1964,423.7489,40278.0
2023-08-01 09:35:00,434.34,436.0,433.34,434.23,18789.0,423.4175,425.0357,422.4426,423.3102,18789.0
2023-08-01 09:40:00,433.64,434.97,432.88,434.6,13022.0,422.7351,424.0316,421.9942,423.6709,13022.0
2023-08-01 09:45:00,434.22,435.73,434.06,435.71,13205.0,423.3005,424.7725,423.1445,424.753,13205.0
2023-08-01 09:50:00,436.0,436.8,436.0,436.49,13749.0,425.0357,425.8156,425.0357,425.5134,13749.0
2023-08-01 09:55:00,436.46,438.28,436.32,438.22,17044.0,425.4842,427.2584,425.3477,427.1999,17044.0
2023-08-01 10:00:00,438.29,438.8,437.79,437.91,10647.0,427.2681,427.7653,426.7807,426.8977,10647.0
2023-08-01 10:05:00,437.78,438.35,437.66,437.81,10040.0,426.771,427.3266,426.654,426.8002,10040.0
2023-08-01 10:10:00,438.0,438.6,437.86,438.06,9561.0,426.9854,427.5704,426.849,427.0439,9561.0
2023-08-01 10:15:00,438.03,438.06,437.02,437.75,25486.0,427.0147,427.0439,426.0301,426.7417,25486.0
2023-08-01 10:20:00,437.77,437.9,436.75,437.14,10209.0,426.7612,426.888,425.7669,426.1471,10209.0
2023-08-01 10:25:00,437.33,437.34,435.14,435.82,11430.0,426.3323,426.342,424.1974,424.8603,11430.0
2023-08-01 10:30:00,435.85,436.14,434.6,434.92,15365.0,424.8895,425.1722,423.6709,423.9829,15365.0
2023-08-01 10:35:00,435.63,435.63,434.7,434.7,7265.0,424.675,424.675,423.7684,423.7684,7265.0
2023-08-01 10:40:00,434.77,435.48,434.68,435.0,8152.0,423.8367,424.5288,423.7489,424.0609,8152.0
2023-08-01 10:45:00,434.51,434.73,433.82,433.93,4914.0,423.5832,423.7977,422.9106,423.0178,4914.0
2023-08-01 10:50:00,434.16,434.19,433.35,434.09,6987.0,423.242,423.2713,422.4524,423.1738,6987.0
2023-08-01 10:55:00,434.14,434.69,434.0,434.02,4239.0,423.2225,423.7587,423.086,423.1055,4239.0
2023-08-01 11:00:00,433.98,433.98,433.12,433.14,3452.0,423.0665,423.0665,422.2282,422.2477,3452.0
2023-08-01 11:05:00,433.05,434.06,433.05,433.67,3881.0,422.1599,423.1445,422.1599,422.7643,3881.0
2023-08-01 11:10:00,433.65,433.94,433.21,433.48,8641.0,422.7448,423.0275,422.3159,422.5791,8641.0
2023-08-01 11:15:00,433.4,433.52,433.14,433.5,4686.0,422.5011,422.6181,422.2477,422.5986,4686.0
2023-08-01 11:20:00,433.02,434.34,433.02,434.17,16329.0,422.1307,423.4175,422.1307,423.2518,16329.0
2023-08-01 11:25:00,433.77,434.14,433.54,434.14,2871.0,422.8618,423.2225,422.6376,423.2225,2871.0
2023-08-01 11:30:00,433.92,433.92,433.12,433.49,2415.0,423.008,423.008,422.2282,422.5889,2415.0
2023-08-01 11:35:00,433.64,434.16,433.58,433.93,3274.0,422.7351,423.242,422.6766,423.0178,3274.0
2023-08-01 11:40:00,433.73,433.91,433.4,433.56,7666.0,422.8228,422.9983,422.5011,422.6571,7666.0
2023-08-01 11:45:00,433.32,433.61,433.0,433.61,2259.0,422.4231,422.7058,422.1112,422.7058,2259.0
2023-08-01 11:50:00,434.0,434.13,433.73,433.83,4221.0,423.086,423.2128,422.8228,422.9203,4221.0
2023-08-01 11:55:00,433.97,434.18,433.75,434.17,2206.0,423.0568,423.2615,422.8423,423.2518,2206.0
2023-08-01 12:00:00,434.23,434.47,434.03,434.05,2996.0,423.3102,423.5442,423.1153,423.1348,2996.0
2023-08-01 12:05:00,434.15,434.3,433.84,434.3,2670.0,423.2323,423.3785,422.9301,423.3785,2670.0
2023-08-01 12:10:00,434.22,434.71,433.99,434.71,5000.0,423.3005,423.7782,423.0763,423.7782,5000.0
2023-08-01 12:15:00,434.71,435.08,434.65,434.77,3417.0,423.7782,424.1389,423.7197,423.8367,3417.0
2023-08-01 12:20:00,434.4,434.91,434.37,434.91,3100.0,423.476,423.9731,423.4467,423.9731,3100.0
2023-08-01 12:25:00,434.78,434.78,433.48,433.66,5640.0,423.8464,423.8464,422.5791,422.7546,5640.0
2023-08-01 12:30:00,433.66,433.99,433.38,433.8,3811.0,422.7546,423.0763,422.4816,422.8911,3811.0
2023-08-01 12:35:00,433.62,433.65,432.95,432.95,3111.0,422.7156,422.7448,422.0624,422.0624,3111.0
2023-08-01 12:40:00,433.07,433.14,432.92,433.14,2439.0,422.1794,422.2477,422.0332,422.2477,2439.0
2023-08-01 12:45:00,432.99,433.27,432.99,433.13,2300.0,422.1014,422.3744,422.1014,422.2379,2300.0
2023-08-01 12:50:00,433.13,433.21,432.64,433.21,3826.0,422.2379,422.3159,421.7602,422.3159,3826.0
2023-08-01 12:55:00,433.33,433.67,432.78,433.06,3668.0,422.4329,422.7643,421.8967,422.1697,3668.0
2023-08-01 13:00:00,432.99,432.99,432.55,432.67,2237.0,422.1014,422.1014,421.6725,421.7895,2237.0
2023-08-01 13:05:00,432.63,433.09,432.25,432.47,3488.0,421.7505,422.1989,421.38,421.5945,3488.0
2023-08-01 13:10:00,432.55,432.56,432.26,432.47,1928.0,421.6725,421.6822,421.3898,421.5945,1928.0
2023-08-01 13:15:00,432.48,432.48,432.16,432.31,1408.0,421.6043,421.6043,421.2923,421.4385,1408.0
2023-08-01 13:20:00,432.33,433.02,432.33,432.37,7535.0,421.458,422.1307,421.458,421.497,7535.0
2023-08-01 13:25:00,432.42,433.12,432.31,432.94,8965.0,421.5458,422.2282,421.4385,422.0527,8965.0
2023-08-01 13:30:00,432.94,433.29,432.63,433.06,3020.0,422.0527,422.3939,421.7505,422.1697,3020.0
2023-08-01 13:35:00,433.06,433.08,432.96,433.03,1439.0,422.1697,422.1892,422.0722,422.1404,1439.0
2023-08-01 13:40:00,433.0,433.13,432.93,432.94,1271.0,422.1112,422.2379,422.0429,422.0527,1271.0
2023-08-01 13:45:00,432.94,433.16,432.77,432.77,1764.0,422.0527,422.2672,421.887,421.887,1764.0
2023-08-01 13:50:00,432.98,433.35,432.88,433.15,4350.0,422.0917,422.4524,421.9942,422.2574,4350.0
2023-08-01 13:55:00,432.98,433.43,432.93,433.28,3047.0,422.0917,422.5304,422.0429,422.3841,3047.0
2023-08-01 14:00:00,433.31,433.68,433.3,433.66,3875.0,422.4134,422.7741,422.4036,422.7546,3875.0
2023-08-01 14:05:00,433.4,433.42,433.06,433.32,5830.0,422.5011,422.5206,422.1697,422.4231,5830.0
2023-08-01 14:10:00,433.37,433.37,433.12,433.19,1663.0,422.4719,422.4719,422.2282,422.2964,1663.0
2023-08-01 14:15:00,433.2,433.45,433.08,433.3,2985.0,422.3061,422.5499,422.1892,422.4036,2985.0
2023-08-01 14:20:00,433.36,433.37,433.02,433.14,3074.0,422.4621,422.4719,422.1307,422.2477,3074.0
2023-08-01 14:25:00,433.27,433.27,432.76,432.76,1740.0,422.3744,422.3744,421.8772,421.8772,1740.0
2023-08-01 14:30:00,432.76,433.18,432.76,433.09,3273.0,421.8772,422.2867,421.8772,422.1989,3273.0
2023-08-01 14:35:00,433.25,433.4,433.21,433.22,2327.0,422.3549,422.5011,422.3159,422.3256,2327.0
2023-08-01 14:40:00,433.21,433.5,433.21,433.36,3664.0,422.3159,422.5986,422.3159,422.4621,3664.0
2023-08-01 14:45:00,433.33,433.42,433.21,433.4,800.0,422.4329,422.5206,422.3159,422.5011,800.0
2023-08-01 14:50:00,433.39,433.58,433.21,433.48,5116.0,422.4914,422.6766,422.3159,422.5791,5116.0
2023-08-01 14:55:00,433.66,433.84,433.56,433.67,5104.0,422.7546,422.9301,422.6571,422.7643,5104.0
2023-08-01 15:00:00,433.67,433.73,433.45,433.6,1303.0,422.7643,422.8228,422.5499,422.6961,1303.0
2023-08-01 15:05:00,433.6,433.72,433.4,433.71,6727.0,422.6961,422.8131,422.5011,422.8033,6727.0
2023-08-01 15:10:00,433.47,433.69,433.3,433.43,6365.0,422.5694,422.7838,422.4036,422.5304,6365.0
2023-08-01 15:15:00,433.46,433.71,433.44,433.44,2125.0,422.5596,422.8033,422.5401,422.5401,2125.0
2023-08-01 15:20:00,433.52,433.6,433.49,433.49,2385.0,422.6181,422.6961,422.5889,422.5889,2385.0
2023-08-01 15:25:00,433.5,433.7,433.41,433.49,10876.0,422.5986,422.7936,422.5109,422.5889,10876.0
2023-08-01 15:30:00,433.4,433.95,433.39,433.65,12129.0,422.5011,423.0373,422.4914,422.7448,12129.0
2023-08-01 15:35:00,433.79,433.82,433.49,433.49,11558.0,422.8813,422.9106,422.5889,422.5889,11558.0
2023-08-01 15:40:00,433.46,433.46,433.13,433.33,6927.0,422.5596,422.5596,422.2379,422.4329,6927.0
2023-08-01 15:45:00,433.31,433.79,433.01,433.11,11247.0,422.4134,422.8813,422.1209,422.2184,11247.0
2023-08-01 15:50:00,433.05,433.64,433.04,433.64,17037.0,422.1599,422.7351,422.1502,422.7351,17037.0
2023-08-01 15:55:00,433.6,433.67,433.26,433.35,37185.0,422.6961,422.7643,422.3646,422.4524,37185.0
2023-08-02 09:30:00,430.64,430.64,427.04,428.0,31299.0,419.8105,419.8105,416.3011,417.2369,31299.0
2023-08-02 09:35:00,427.51,431.51,427.5,431.51,12346.0,416.7592,420.6586,416.7495,420.6586,12346.0
2023-08-02 09:40:00,431.5,432.14,430.95,431.44,11390.0,420.6489,421.2728,420.1127,420.5904,11390.0
2023-08-02 09:45:00,431.59,433.4,431.09,432.56,4469.0,420.7366,422.5011,420.2492,421.6822,4469.0
2023-08-02 09:50:00,433.13,433.57,432.01,432.19,3083.0,422.2379,422.6668,421.1461,421.3215,3083.0
2023-08-02 09:55:00,431.94,433.62,431.67,433.61,6544.0,421.0778,422.7156,420.8146,422.7058,6544.0
2023-08-02 10:00:00,433.89,434.56,433.25,434.41,11148.0,422.9788,423.6319,422.3549,423.4857,11148.0
2023-08-02 10:05:00,434.96,434.96,433.33,433.68,3839.0,424.0219,424.0219,422.4329,422.7741,3839.0
2023-08-02 10:10:00,433.7,434.93,433.41,434.93,11091.0,422.7936,423.9926,422.5109,423.9926,11091.0
2023-08-02 10:15:00,434.43,434.45,432.21,432.29,15211.0,423.5052,423.5247,421.341,421.419,15211.0
2023-08-02 10:20:00,432.5,433.64,432.5,432.97,8009.0,421.6238,422.7351,421.6238,422.0819,8009.0
2023-08-02 10:25:00,432.87,433.77,432.87,433.11,5798.0,421.9844,422.8618,421.9844,422.2184,5798.0
2023-08-02 10:30:00,433.15,433.42,432.06,432.31,5491.0,422.2574,422.5206,421.1948,421.4385,5491.0
2023-08-02 10:35:00,432.82,432.82,431.47,431.64,5241.0,421.9357,421.9357,420.6197,420.7854,5241.0
2023-08-02 10:40:00,431.77,431.79,431.06,431.06,7358.0,420.9121,420.9316,420.22,420.22,7358.0
2023-08-02 10:45:00,430.99,431.12,429.9,429.94,8690.0,420.1517,420.2785,419.0891,419.1281,8690.0
2023-08-02 10:50:00,429.91,430.83,429.88,430.56,8009.0,419.0989,419.9957,419.0696,419.7325,8009.0
2023-08-02 10:55:00,430.64,432.04,430.53,431.48,8659.0,419.8105,421.1753,419.7033,420.6294,8659.0
2023-08-02 11:00:00,431.48,432.07,431.23,431.92,6091.0,420.6294,421.2046,420.3857,421.0583,6091.0
2023-08-02 11:05:00,431.75,431.86,431.02,431.21,4883.0,420.8926,420.9998,420.181,420.3662,4883.0
2023-08-02 11:10:00,431.41,432.0,431.0,431.94,11507.0,420.5612,421.1363,420.1615,421.0778,11507.0
2023-08-02 11:15:00,431.98,431.98,431.33,431.68,4585.0,421.1168,421.1168,420.4832,420.8244,4585.0
2023-08-02 11:20:00,431.49,432.08,431.49,431.98,10640.0,420.6392,421.2143,420.6392,421.1168,10640.0
2023-08-02 11:25:00,431.97,433.0,431.89,432.9,19260.0,421.1071,422.1112,421.0291,422.0137,19260.0
2023-08-02 11:30:00,433.08,433.69,432.86,433.01,19412.0,422.1892,422.7838,421.9747,422.1209,19412.0
2023-08-02 11:35:00,433.04,433.64,432.86,433.1,6485.0,422.1502,422.7351,421.9747,422.2087,6485.0
2023-08-02 11:40:00,433.19,433.19,432.32,432.33,5271.0,422.2964,422.2964,421.4483,421.458,5271.0
2023-08-02 11:45:00,432.41,433.17,432.15,433.17,3913.0,421.536,422.2769,421.2826,422.2769,3913.0
2023-08-02 11:50:00,433.02,433.17,432.58,432.63,4309.0,422.1307,422.2769,421.7017,421.7505,4309.0
2023-08-02 11:55:00,432.68,432.96,432.59,432.73,13526.0,421.7992,422.0722,421.7115,421.848,13526.0
2023-08-02 12:00:00,432.78,433.38,432.5,433.38,3246.0,421.8967,422.4816,421.6238,422.4816,3246.0
2023-08-02 12:05:00,433.39,433.87,433.33,433.82,7740.0,422.4914,422.9593,422.4329,422.9106,7740.0
2023-08-02 12:10:00,433.87,434.5,433.69,434.06,5893.0,422.9593,423.5735,422.7838,423.1445,5893.0
2023-08-02 12:15:00,434.3,434.31,433.35,433.52,9258.0,423.3785,423.3882,422.4524,422.6181,9258.0
2023-08-02 12:20:00,433.53,433.7,432.95,432.95,6906.0,422.6279,422.7936,422.0624,422.0624,6906.0
2023-08-02 12:25:00,433.06,433.43,432.84,432.97,4929.0,422.1697,422.5304,421.9552,422.0819,4929.0
2023-08-02 12:30:00,432.96,433.5,432.68,433.28,2700.0,422.0722,422.5986,421.7992,422.3841,2700.0
2023-08-02 12:35:00,433.01,433.59,432.89,433.42,4441.0,422.1209,422.6863,422.0039,422.5206,4441.0
2023-08-02 12:40:00,433.25,433.25,432.35,432.85,5059.0,422.3549,422.3549,421.4775,421.965,5059.0
2023-08-02 12:45:00,432.71,433.63,432.7,433.31,1598.0,421.8285,422.7253,421.8187,422.4134,1598.0
2023-08-02 12:50:00,433.32,433.32,432.84,433.06,5714.0,422.4231,422.4231,421.9552,422.1697,5714.0
2023-08-02 12:55:00,432.92,433.19,432.7,433.07,3878.0,422.0332,422.2964,421.8187,422.1794,3878.0
2023-08-02 13:00:00,433.21,433.81,433.04,433.81,3817.0,422.3159,422.9008,422.1502,422.9008,3817.0
2023-08-02 13:05:00,433.9,434.01,433.42,433.68,6088.0,422.9885,423.0958,422.5206,422.7741,6088.0
2023-08-02 13:10:00,433.68,433.78,433.33,433.41,7308.0,422.7741,422.8716,422.4329,422.5109,7308.0
2023-08-02 13:15:00,433.57,433.85,433.44,433.85,6876.0,422.6668,422.9398,422.5401,422.9398,6876.0
2023-08-02 13:20:00,433.76,433.93,433.66,433.78,2708.0,422.8521,423.0178,422.7546,422.8716,2708.0
2023-08-02 13:25:00,433.97,434.07,433.68,434.01,3301.0,423.0568,423.1543,422.7741,423.0958,3301.0
2023-08-02 13:30:00,434.0,434.44,433.69,433.99,6110.0,423.086,423.515,422.7838,423.0763,6110.0
2023-08-02 13:35:00,434.1,434.23,433.89,434.16,3634.0,423.1835,423.3102,422.9788,423.242,3634.0
2023-08-02 13:40:00,433.96,434.1,433.81,434.1,1268.0,423.047,423.1835,422.9008,423.1835,1268.0
2023-08-02 13:45:00,434.1,434.15,433.79,433.8,1925.0,423.1835,423.2323,422.8813,422.8911,1925.0
2023-08-02 13:50:00,433.64,433.8,433.61,433.62,1212.0,422.7351,422.8911,422.7058,422.7156,1212.0
2023-08-02 13:55:00,433.77,433.77,433.35,433.35,1150.0,422.8618,422.8618,422.4524,422.4524,1150.0
2023-08-02 14:00:00,433.28,433.37,432.88,433.23,5617.0,422.3841,422.4719,421.9942,422.3354,5617.0
2023-08-02 14:05:00,433.04,433.28,432.94,433.18,1476.0,422.1502,422.3841,422.0527,422.2867,1476.0
2023-08-02 14:10:00,432.99,432.99,432.45,432.63,2578.0,422.1014,422.1014,421.575,421.7505,2578.0
2023-08-02 14:15:00,432.89,432.93,432.56,432.59,1313.0,422.0039,422.0429,421.6822,421.7115,1313.0
2023-08-02 14:20:00,432.81,432.81,432.53,432.75,1520.0,421.926,421.926,421.653,421.8675,1520.0
2023-08-02 14:25:00,432.81,433.0,432.71,432.82,1934.0,421.926,422.1112,421.8285,421.9357,1934.0
2023-08-02 14:30:00,432.97,433.22,432.81,433.07,4400.0,422.0819,422.3256,421.926,422.1794,4400.0
2023-08-02 14:35:00,432.72,432.97,432.48,432.48,1460.0,421.8382,422.0819,421.6043,421.6043,1460.0
2023-08-02 14:40:00,432.4,432.49,431.77,431.77,5169.0,421.5263,421.614,420.9121,420.9121,5169.0
2023-08-02 14:45:00,431.71,432.0,431.51,431.89,2337.0,420.8536,421.1363,420.6586,421.0291,2337.0
2023-08-02 14:50:00,432.0,432.38,432.0,432.12,3063.0,421.1363,421.5068,421.1363,421.2533,3063.0
2023-08-02 14:55:00,432.31,432.31,431.88,431.96,4478.0,421.4385,421.4385,421.0193,421.0973,4478.0
2023-08-02 15:00:00,432.16,432.39,432.11,432.24,2902.0,421.2923,421.5165,421.2436,421.3703,2902.0
2023-08-02 15:05:00,432.33,432.33,431.74,431.79,1953.0,421.458,421.458,420.8829,420.9316,1953.0
2023-08-02 15:10:00,431.95,432.14,431.69,431.69,2968.0,421.0876,421.2728,420.8341,420.8341,2968.0
2023-08-02 15:15:00,431.58,431.58,431.1,431.22,2947.0,420.7269,420.7269,420.259,420.3759,2947.0
2023-08-02 15:20:00,431.31,431.42,431.25,431.34,2342.0,420.4637,420.5709,420.4052,420.4929,2342.0
2023-08-02 15:25:00,431.22,431.22,430.34,430.35,3994.0,420.3759,420.3759,419.5181,419.5278,3994.0
2023-08-02 15:30:00,430.44,430.88,430.38,430.75,3134.0,419.6156,420.0445,419.5571,419.9178,3134.0
2023-08-02 15:35:00,430.76,431.2,430.64,431.02,5540.0,419.9275,420.3564,419.8105,420.181,5540.0
2023-08-02 15:40:00,431.02,431.51,430.8,431.3,9916.0,420.181,420.6586,419.9665,420.4539,9916.0
2023-08-02 15:45:00,431.31,431.41,430.87,431.07,21660.0,420.4637,420.5612,420.0347,420.2297,21660.0
2023-08-02 15:50:00,430.84,431.13,430.65,430.88,29454.0,420.0055,420.2882,419.8203,420.0445,29454.0
2023-08-02 15:55:00,430.77,431.12,430.49,430.91,49235.0,419.9373,420.2785,419.6643,420.0737,49235.0
2023-08-03 09:30:00,427.22,429.09,426.11,428.25,23993.0,416.4765,418.2995,415.3944,417.4806,23993.0
2023-08-03 09:35:00,428.27,429.31,426.79,426.79,5642.0,417.5001,418.514,416.0573,416.0573,5642.0
2023-08-03 09:40:00,427.6,427.6,423.17,423.55,9842.0,416.847,416.847,412.5284,412.8988,9842.0
2023-08-03 09:45:00,423.3,425.63,423.16,425.33,10628.0,412.6551,414.9265,412.5186,414.6341,10628.0
2023-08-03 09:50:00,424.97,425.26,423.93,425.25,4079.0,414.2831,414.5658,413.2693,414.5561,4079.0
2023-08-03 09:55:00,425.65,425.9,424.83,425.49,6653.0,414.946,415.1897,414.1466,414.79,6653.0
2023-08-03 10:00:00,425.08,425.77,424.0,425.36,12092.0,414.3903,415.063,413.3375,414.6633,12092.0
2023-08-03 10:05:00,425.67,425.76,425.25,425.43,5889.0,414.9655,415.0532,414.5561,414.7315,5889.0
2023-08-03 10:10:00,425.55,426.11,425.21,425.24,6549.0,414.8485,415.3944,414.5171,414.5463,6549.0
2023-08-03 10:15:00,425.1,425.7,424.7,425.69,7145.0,414.4098,414.9948,414.0199,414.985,7145.0
2023-08-03 10:20:00,425.67,425.82,425.2,425.61,9474.0,414.9655,415.1117,414.5073,414.907,9474.0
2023-08-03 10:25:00,425.53,425.53,424.21,424.37,10371.0,414.829,414.829,413.5422,413.6982,10371.0
2023-08-03 10:30:00,423.97,424.04,422.66,422.97,12541.0,413.3083,413.3765,412.0312,412.3334,12541.0
2023-08-03 10:35:00,423.04,423.54,423.0,423.07,3652.0,412.4016,412.8891,412.3627,412.4309,3652.0
2023-08-03 10:40:00,422.95,423.62,422.56,422.56,6824.0,412.3139,412.9671,411.9337,411.9337,6824.0
2023-08-03 10:45:00,422.61,422.81,422.12,422.54,7497.0,411.9825,412.1774,411.5048,411.9142,7497.0
2023-08-03 10:50:00,422.6,422.9,421.44,421.75,7782.0,411.9727,412.2652,410.8419,411.1441,7782.0
2023-08-03 10:55:00,421.52,422.36,421.24,422.36,16852.0,410.9199,411.7387,410.6469,411.7387,16852.0
2023-08-03 11:00:00,422.57,422.57,421.51,422.28,18978.0,411.9435,411.9435,410.9101,411.6608,18978.0
2023-08-03 11:05:00,422.29,422.9,422.21,422.9,2063.0,411.6705,412.2652,411.5925,412.2652,2063.0
2023-08-03 11:10:00,422.98,423.36,422.73,423.36,5105.0,412.3432,412.7136,412.0994,412.7136,5105.0
2023-08-03 11:15:00,423.2,424.01,423.1,423.8,8052.0,412.5576,413.3473,412.4601,413.1425,8052.0
2023-08-03 11:20:00,423.71,424.69,423.7,424.69,5636.0,413.0548,414.0102,413.045,414.0102,5636.0
2023-08-03 11:25:00,424.8,425.17,424.68,425.17,3000.0,414.1174,414.4781,414.0004,414.4781,3000.0
2023-08-03 11:30:00,425.09,425.17,424.74,424.74,3708.0,414.4001,414.4781,414.0589,414.0589,3708.0
2023-08-03 11:35:00,424.73,425.37,424.7,425.06,2594.0,414.0491,414.6731,414.0199,414.3708,2594.0
2023-08-03 11:40:00,424.78,425.65,424.57,425.51,2640.0,414.0979,414.946,413.8932,414.8095,2640.0
2023-08-03 11:45:00,425.38,425.55,425.0,425.02,2586.0,414.6828,414.8485,414.3124,414.3319,2586.0
2023-08-03 11:50:00,425.47,426.0,425.47,425.9,1421.0,414.7705,415.2872,414.7705,415.1897,1421.0
2023-08-03 11:55:00,426.28,426.33,425.7,426.27,3231.0,415.5602,415.6089,414.9948,415.5504,3231.0
2023-08-03 12:00:00,426.06,426.32,426.0,426.0,839.0,415.3457,415.5992,415.2872,415.2872,839.0
2023-08-03 12:05:00,425.99,426.37,425.99,426.37,2341.0,415.2775,415.6479,415.2775,415.6479,2341.0
2023-08-03 12:10:00,426.61,426.79,426.25,426.64,4422.0,415.8819,416.0573,415.5309,415.9111,4422.0
2023-08-03 12:15:00,426.28,426.4,426.13,426.26,3796.0,415.5602,415.6772,415.4139,415.5407,3796.0
2023-08-03 12:20:00,426.52,426.61,426.17,426.17,2411.0,415.7941,415.8819,415.4529,415.4529,2411.0
2023-08-03 12:25:00,426.66,426.66,425.69,426.0,5138.0,415.9306,415.9306,414.985,415.2872,5138.0
2023-08-03 12:30:00,426.04,426.65,426.03,426.6,2415.0,415.3262,415.9209,415.3165,415.8721,2415.0
2023-08-03 12:35:00,426.5,426.65,426.09,426.22,3300.0,415.7746,415.9209,415.3749,415.5017,3300.0
2023-08-03 12:40:00,426.35,427.08,426.35,426.81,2522.0,415.6284,416.3401,415.6284,416.0768,2522.0
2023-08-03 12:45:00,427.05,427.56,426.89,427.36,1782.0,416.3108,416.808,416.1548,416.613,1782.0
2023-08-03 12:50:00,427.27,427.55,427.01,427.18,4600.0,416.5253,416.7982,416.2718,416.4375,4600.0
2023-08-03 12:55:00,427.18,427.38,427.11,427.36,2600.0,416.4375,416.6325,416.3693,416.613,2600.0
2023-08-03 13:00:00,427.36,427.47,427.06,427.47,1353.0,416.613,416.7202,416.3206,416.7202,1353.0
2023-08-03 13:05:00,427.21,427.44,426.83,426.86,4855.0,416.4668,416.691,416.0963,416.1256,4855.0
2023-08-03 13:10:00,426.91,427.16,426.91,427.04,1141.0,416.1743,416.418,416.1743,416.3011,1141.0
2023-08-03 13:15:00,427.12,427.39,426.93,427.39,2708.0,416.379,416.6423,416.1938,416.6423,2708.0
2023-08-03 13:20:00,427.26,427.63,427.21,427.56,3393.0,416.5155,416.8762,416.4668,416.808,3393.0
2023-08-03 13:25:00,427.64,427.92,427.52,427.65,2286.0,416.886,417.1589,416.769,416.8957,2286.0
2023-08-03 13:30:00,427.84,427.91,427.08,427.27,2717.0,417.0809,417.1492,416.3401,416.5253,2717.0
2023-08-03 13:35:00,427.28,427.39,426.97,426.97,2059.0,416.535,416.6423,416.2328,416.2328,2059.0
2023-08-03 13:40:00,426.97,426.97,426.45,426.58,2500.0,416.2328,416.2328,415.7259,415.8526,2500.0
2023-08-03 13:45:00,426.31,426.46,426.31,426.43,1732.0,415.5894,415.7356,415.5894,415.7064,1732.0
2023-08-03 13:50:00,426.43,426.57,426.08,426.08,2952.0,415.7064,415.8429,415.3652,415.3652,2952.0
2023-08-03 13:55:00,426.07,426.07,425.6,425.6,2866.0,415.3555,415.3555,414.8973,414.8973,2866.0
2023-08-03 14:00:00,425.55,425.63,424.81,425.03,17544.0,414.8485,414.9265,414.1271,414.3416,17544.0
2023-08-03 14:05:00,424.93,425.18,424.6,424.68,5799.0,414.2441,414.4878,413.9224,414.0004,5799.0
2023-08-03 14:10:00,424.78,424.78,424.47,424.67,3433.0,414.0979,414.0979,413.7957,413.9907,3433.0
2023-08-03 14:15:00,424.68,424.91,424.65,424.65,3225.0,414.0004,414.2246,413.9712,413.9712,3225.0
2023-08-03 14:20:00,424.55,424.84,424.53,424.63,1920.0,413.8737,414.1564,413.8542,413.9517,1920.0
2023-08-03 14:25:00,424.93,425.1,424.5,425.06,6567.0,414.2441,414.4098,413.8249,414.3708,6567.0
2023-08-03 14:30:00,425.22,425.69,425.11,425.69,3137.0,414.5268,414.985,414.4196,414.985,3137.0
2023-08-03 14:35:00,425.46,425.46,425.1,425.27,1622.0,414.7608,414.7608,414.4098,414.5756,1622.0
2023-08-03 14:40:00,425.16,425.71,425.16,425.56,1400.0,414.4683,415.0045,414.4683,414.8583,1400.0
2023-08-03 14:45:00,425.91,425.98,425.58,425.65,2367.0,415.1995,415.2677,414.8778,414.946,2367.0
2023-08-03 14:50:00,425.78,426.08,425.78,426.08,310.0,415.0727,415.3652,415.0727,415.3652,310.0
2023-08-03 14:55:00,425.97,425.97,425.68,425.74,1996.0,415.258,415.258,414.9753,415.0337,1996.0
2023-08-03 15:00:00,425.94,425.94,425.3,425.75,2916.0,415.2287,415.2287,414.6048,415.0435,2916.0
2023-08-03 15:05:00,425.43,425.57,425.13,425.13,1769.0,414.7315,414.868,414.4391,414.4391,1769.0
2023-08-03 15:10:00,425.2,425.2,424.94,424.98,1690.0,414.5073,414.5073,414.2539,414.2929,1690.0
2023-08-03 15:15:00,425.04,425.45,424.74,425.32,5723.0,414.3514,414.751,414.0589,414.6243,5723.0
2023-08-03 15:20:00,425.24,425.65,425.24,425.59,1730.0,414.5463,414.946,414.5463,414.8875,1730.0
2023-08-03 15:25:00,425.48,425.57,425.19,425.24,4851.0,414.7803,414.868,414.4976,414.5463,4851.0
2023-08-03 15:30:00,425.18,425.47,425.05,425.31,4935.0,414.4878,414.7705,414.3611,414.6146,4935.0
2023-08-03 15:35:00,425.27,425.43,424.96,424.97,5064.0,414.5756,414.7315,414.2734,414.2831,5064.0
2023-08-03 15:40:00,424.87,425.13,424.6,424.64,7851.0,414.1856,414.4391,413.9224,413.9614,7851.0
2023-08-03 15:45:00,424.71,424.95,424.53,424.56,18469.0,414.0297,414.2636,413.8542,413.8834,18469.0
2023-08-03 15:50:00,424.47,424.59,424.03,424.4,18092.0,413.7957,413.9127,413.3668,413.7274,18092.0
2023-08-03 15:55:00,424.41,424.91,423.81,424.08,70241.0,413.7372,414.2246,413.1523,413.4155,70241.0
2023-08-04 09:30:00,428.47,428.97,427.45,428.15,26321.0,417.6951,418.1825,416.7007,417.3831,26321.0
2023-08-04 09:35:00,428.07,428.07,425.72,425.72,16592.0,417.3052,417.3052,415.0143,415.0143,16592.0
2023-08-04 09:40:00,426.16,427.07,425.89,427.03,7203.0,415.4432,416.3303,415.18,416.2913,7203.0
2023-08-04 09:45:00,427.3,428.33,427.01,428.15,5048.0,416.5545,417.5586,416.2718,417.3831,5048.0
2023-08-04 09:50:00,428.4,428.51,427.26,428.1,7258.0,417.6269,417.7341,416.5155,417.3344,7258.0
2023-08-04 09:55:00,428.0,429.38,427.78,428.98,32630.0,417.2369,418.5822,417.0224,418.1923,32630.0
2023-08-04 10:00:00,428.87,429.33,427.95,428.34,16397.0,418.085,418.5335,417.1882,417.5684,16397.0
2023-08-04 10:05:00,428.21,428.21,426.77,427.3,3516.0,417.4416,417.4416,416.0378,416.5545,3516.0
2023-08-04 10:10:00,427.5,427.93,427.36,427.57,5185.0,416.7495,417.1687,416.613,416.8177,5185.0
2023-08-04 10:15:00,427.61,427.72,426.71,427.26,5295.0,416.8567,416.964,415.9794,416.5155,5295.0
2023-08-04 10:20:00,427.43,428.42,427.42,428.42,2852.0,416.6813,417.6464,416.6715,417.6464,2852.0
2023-08-04 10:25:00,428.52,428.75,428.25,428.5,2901.0,417.7438,417.9681,417.4806,417.7243,2901.0
2023-08-04 10:30:00,428.73,428.95,427.95,428.39,5213.0,417.9486,418.163,417.1882,417.6171,5213.0
2023-08-04 10:35:00,428.25,428.51,427.82,427.85,5153.0,417.4806,417.7341,417.0614,417.0907,5153.0
2023-08-04 10:40:00,427.85,428.07,427.52,428.01,6036.0,417.0907,417.3052,416.769,417.2467,6036.0
2023-08-04 10:45:00,428.02,428.25,427.37,428.16,4691.0,417.2564,417.4806,416.6228,417.3929,4691.0
2023-08-04 10:50:00,428.23,428.25,427.65,428.0,4785.0,417.4611,417.4806,416.8957,417.2369,4785.0
2023-08-04 10:55:00,427.97,428.58,427.83,428.57,4620.0,417.2077,417.8023,417.0712,417.7926,4620.0
2023-08-04 11:00:00,428.58,428.58,427.52,427.67,5299.0,417.8023,417.8023,416.769,416.9152,5299.0
2023-08-04 11:05:00,427.87,428.21,427.7,427.79,5226.0,417.1102,417.4416,416.9445,417.0322,5226.0
2023-08-04 11:10:00,427.87,428.89,427.84,428.25,21778.0,417.1102,418.1045,417.0809,417.4806,21778.0
2023-08-04 11:15:00,428.15,428.55,428.05,428.55,3100.0,417.3831,417.7731,417.2857,417.7731,3100.0
2023-08-04 11:20:00,428.38,428.84,428.38,428.75,2676.0,417.6074,418.0558,417.6074,417.9681,2676.0
2023-08-04 11:25:00,428.87,429.29,428.83,429.24,2959.0,418.085,418.4945,418.046,418.4457,2959.0
2023-08-04 11:30:00,429.21,429.51,429.13,429.47,5918.0,418.4165,418.7089,418.3385,418.6699,5918.0
2023-08-04 11:35:00,429.49,429.84,429.28,429.67,5623.0,418.6894,419.0306,418.4847,418.8649,5623.0
2023-08-04 11:40:00,429.62,429.85,429.49,429.83,1922.0,418.8162,419.0404,418.6894,419.0209,1922.0
2023-08-04 11:45:00,429.85,430.0,429.12,429.27,2788.0,419.0404,419.1866,418.3288,418.475,2788.0
2023-08-04 11:50:00,429.19,429.19,428.63,428.77,2200.0,418.397,418.397,417.8511,417.9876,2200.0
2023-08-04 11:55:00,428.99,429.55,428.95,429.38,5068.0,418.202,418.7479,418.163,418.5822,5068.0
2023-08-04 12:00:00,429.32,429.37,429.12,429.14,3942.0,418.5237,418.5725,418.3288,418.3482,3942.0
2023-08-04 12:05:00,429.23,429.23,428.55,428.81,2646.0,418.436,418.436,417.7731,418.0265,2646.0
2023-08-04 12:10:00,428.82,429.25,428.74,429.25,3023.0,418.0363,418.4555,417.9583,418.4555,3023.0
2023-08-04 12:15:00,429.09,429.14,428.69,428.81,2210.0,418.2995,418.3482,417.9096,418.0265,2210.0
2023-08-04 12:20:00,428.78,428.78,428.31,428.5,2931.0,417.9973,417.9973,417.5391,417.7243,2931.0
2023-08-04 12:25:00,428.61,429.01,428.61,428.9,1844.0,417.8316,418.2215,417.8316,418.1143,1844.0
2023-08-04 12:30:00,428.97,428.99,428.57,428.79,4064.0,418.1825,418.202,417.7926,418.007,4064.0
2023-08-04 12:35:00,428.82,428.86,428.56,428.86,1200.0,418.0363,418.0753,417.7828,418.0753,1200.0
2023-08-04 12:40:00,428.77,428.77,428.54,428.77,2700.0,417.9876,417.9876,417.7633,417.9876,2700.0
2023-08-04 12:45:00,428.8,428.94,428.79,428.94,700.0,418.0168,418.1533,418.007,418.1533,700.0
2023-08-04 12:50:00,429.04,429.15,428.73,428.86,3140.0,418.2508,418.358,417.9486,418.0753,3140.0
2023-08-04 12:55:00,428.85,428.91,428.62,428.8,1700.0,418.0655,418.124,417.8413,418.0168,1700.0
2023-08-04 13:00:00,429.08,429.24,428.98,429.0,1596.0,418.2898,418.4457,418.1923,418.2118,1596.0
2023-08-04 13:05:00,428.93,428.99,428.76,428.8,2247.0,418.1435,418.202,417.9778,418.0168,2247.0
2023-08-04 13:10:00,428.63,428.82,428.45,428.8,1900.0,417.8511,418.0363,417.6756,418.0168,1900.0
2023-08-04 13:15:00,428.8,428.94,428.61,428.73,1227.0,418.0168,418.1533,417.8316,417.9486,1227.0
2023-08-04 13:20:00,428.76,429.01,428.74,428.95,3755.0,417.9778,418.2215,417.9583,418.163,3755.0
2023-08-04 13:25:00,428.99,428.99,428.36,428.39,4362.0,418.202,418.202,417.5879,417.6171,4362.0
2023-08-04 13:30:00,428.3,428.68,428.28,428.35,4195.0,417.5294,417.8998,417.5099,417.5781,4195.0
2023-08-04 13:35:00,428.17,428.38,427.97,428.06,1991.0,417.4026,417.6074,417.2077,417.2954,1991.0
2023-08-04 13:40:00,427.96,428.05,427.64,427.64,5869.0,417.1979,417.2857,416.886,416.886,5869.0
2023-08-04 13:45:00,427.74,428.02,427.7,427.92,3077.0,416.9835,417.2564,416.9445,417.1589,3077.0
2023-08-04 13:50:00,428.05,428.1,427.43,427.44,4413.0,417.2857,417.3344,416.6813,416.691,4413.0
2023-08-04 13:55:00,427.3,427.4,426.74,426.92,4615.0,416.5545,416.652,416.0086,416.1841,4615.0
2023-08-04 14:00:00,426.75,426.76,425.53,425.63,9327.0,416.0184,416.0281,414.829,414.9265,9327.0
2023-08-04 14:05:00,425.46,425.63,425.36,425.51,6509.0,414.7608,414.9265,414.6633,414.8095,6509.0
2023-08-04 14:10:00,425.34,426.0,425.27,425.69,2947.0,414.6438,415.2872,414.5756,414.985,2947.0
2023-08-04 14:15:00,425.6,425.75,425.13,425.43,2606.0,414.8973,415.0435,414.4391,414.7315,2606.0
2023-08-04 14:20:00,425.46,425.46,424.56,424.57,2100.0,414.7608,414.7608,413.8834,413.8932,2100.0
2023-08-04 14:25:00,424.51,424.85,424.41,424.62,3112.0,413.8347,414.1661,413.7372,413.9419,3112.0
2023-08-04 14:30:00,424.59,424.79,424.44,424.73,2762.0,413.9127,414.1076,413.7664,414.0491,2762.0
2023-08-04 14:35:00,424.72,424.72,424.28,424.36,2146.0,414.0394,414.0394,413.6105,413.6885,2146.0
2023-08-04 14:40:00,424.29,424.46,424.03,424.08,3562.0,413.6202,413.7859,413.3668,413.4155,3562.0
2023-08-04 14:45:00,424.15,424.24,423.93,424.05,3157.0,413.4837,413.5715,413.2693,413.3862,3157.0
2023-08-04 14:50:00,424.14,424.67,424.08,424.08,4909.0,413.474,413.9907,413.4155,413.4155,4909.0
2023-08-04 14:55:00,423.95,424.48,423.81,424.39,5168.0,413.2888,413.8054,413.1523,413.7177,5168.0
2023-08-04 15:00:00,424.58,424.8,424.45,424.53,3496.0,413.9029,414.1174,413.7762,413.8542,3496.0
2023-08-04 15:05:00,424.47,424.74,424.19,424.22,4421.0,413.7957,414.0589,413.5227,413.552,4421.0
2023-08-04 15:10:00,424.08,424.41,424.05,424.24,2781.0,413.4155,413.7372,413.3862,413.5715,2781.0
2023-08-04 15:15:00,424.42,424.54,424.09,424.17,3467.0,413.7469,413.8639,413.4252,413.5032,3467.0
2023-08-04 15:20:00,424.15,424.36,423.85,423.9,3955.0,413.4837,413.6885,413.1913,413.24,3955.0
2023-08-04 15:25:00,423.99,424.22,423.81,424.21,4967.0,413.3278,413.552,413.1523,413.5422,4967.0
2023-08-04 15:30:00,424.32,424.6,424.13,424.14,3850.0,413.6495,413.9224,413.4642,413.474,3850.0
2023-08-04 15:35:00,424.19,424.25,423.71,423.79,7019.0,413.5227,413.5812,413.0548,413.1328,7019.0
2023-08-04 15:40:00,423.75,424.07,423.75,424.0,7226.0,413.0938,413.4057,413.0938,413.3375,7226.0
2023-08-04 15:45:00,423.94,424.16,423.45,423.87,10473.0,413.279,413.4935,412.8013,413.2108,10473.0
2023-08-04 15:50:00,423.68,424.34,423.55,423.88,24245.0,413.0256,413.669,412.8988,413.2205,24245.0
2023-08-04 15:55:00,423.89,424.28,423.34,424.26,57048.0,413.2303,413.6105,412.6941,413.591,57048.0
2023-08-07 09:30:00,424.77,427.65,424.14,427.65,20983.0,414.0881,416.8957,413.474,416.8957,20983.0
2023-08-07 09:35:00,427.43,427.84,426.32,426.69,7983.0,416.6813,417.0809,415.5992,415.9599,7983.0
2023-08-07 09:40:00,426.63,426.76,425.48,425.48,2447.0,415.9014,416.0281,414.7803,414.7803,2447.0
2023-08-07 09:45:00,425.88,426.06,425.43,425.6,3182.0,415.1702,415.3457,414.7315,414.8973,3182.0
2023-08-07 09:50:00,425.18,425.93,424.79,425.91,7150.0,414.4878,415.219,414.1076,415.1995,7150.0
2023-08-07 09:55:00,425.77,426.35,425.46,426.03,5067.0,415.063,415.6284,414.7608,415.3165,5067.0
2023-08-07 10:00:00,425.74,426.6,425.36,426.6,4695.0,415.0337,415.8721,414.6633,415.8721,4695.0
2023-08-07 10:05:00,426.63,427.02,426.07,427.02,5364.0,415.9014,416.2816,415.3555,416.2816,5364.0
2023-08-07 10:10:00,427.11,427.79,427.11,427.72,2853.0,416.3693,417.0322,416.3693,416.964,2853.0
2023-08-07 10:15:00,427.91,428.69,427.65,428.44,8547.0,417.1492,417.9096,416.8957,417.6659,8547.0
2023-08-07 10:20:00,428.39,429.65,428.35,429.55,15181.0,417.6171,418.8454,417.5781,418.7479,15181.0
2023-08-07 10:25:00,429.45,430.18,429.31,430.18,6575.0,418.6505,419.3621,418.514,419.3621,6575.0
2023-08-07 10:30:00,430.2,430.2,429.08,429.47,7825.0,419.3816,419.3816,418.2898,418.6699,7825.0
2023-08-07 10:35:00,429.33,429.34,428.81,429.34,3147.0,418.5335,418.5432,418.0265,418.5432,3147.0
2023-08-07 10:40:00,429.38,429.59,429.37,429.4,1800.0,418.5822,418.7869,418.5725,418.6017,1800.0
2023-08-07 10:45:00,429.36,429.87,429.28,429.84,4817.0,418.5627,419.0599,418.4847,419.0306,4817.0
2023-08-07 10:50:00,429.62,429.81,429.26,429.27,6477.0,418.8162,419.0014,418.4652,418.475,6477.0
2023-08-07 10:55:00,429.31,429.53,428.93,429.44,6701.0,418.514,418.7284,418.1435,418.6407,6701.0
2023-08-07 11:00:00,429.39,429.73,429.19,429.64,600.0,418.592,418.9234,418.397,418.8357,600.0
2023-08-07 11:05:00,429.65,429.85,429.34,429.59,1769.0,418.8454,419.0404,418.5432,418.7869,1769.0
2023-08-07 11:10:00,429.47,430.19,429.27,430.04,6932.0,418.6699,419.3718,418.475,419.2256,6932.0
2023-08-07 11:15:00,429.84,430.21,429.75,430.03,2659.0,419.0306,419.3913,418.9429,419.2159,2659.0
2023-08-07 11:20:00,430.05,430.25,429.91,430.13,3566.0,419.2354,419.4303,419.0989,419.3134,3566.0
2023-08-07 11:25:00,430.14,430.14,429.45,429.54,4839.0,419.3231,419.3231,418.6505,418.7382,4839.0
2023-08-07 11:30:00,429.66,430.14,429.51,429.94,4692.0,418.8552,419.3231,418.7089,419.1281,4692.0
2023-08-07 11:35:00,429.84,430.31,429.63,430.31,3114.0,419.0306,419.4888,418.8259,419.4888,3114.0
2023-08-07 11:40:00,430.16,430.16,429.71,429.98,5225.0,419.3426,419.3426,418.9039,419.1671,5225.0
2023-08-07 11:45:00,430.07,430.53,430.07,430.28,2230.0,419.2549,419.7033,419.2549,419.4596,2230.0
2023-08-07 11:50:00,430.33,430.73,430.33,430.55,3447.0,419.5083,419.8983,419.5083,419.7228,3447.0
2023-08-07 11:55:00,430.69,430.73,430.2,430.23,1650.0,419.8593,419.8983,419.3816,419.4108,1650.0
2023-08-07 12:00:00,430.33,430.33,429.5,429.5,2310.0,419.5083,419.5083,418.6992,418.6992,2310.0
2023-08-07 12:05:00,429.39,429.42,429.13,429.13,2634.0,418.592,418.6212,418.3385,418.3385,2634.0
2023-08-07 12:10:00,429.04,429.12,428.57,428.65,5971.0,418.2508,418.3288,417.7926,417.8706,5971.0
2023-08-07 12:15:00,428.61,428.87,428.48,428.77,1600.0,417.8316,418.085,417.7048,417.9876,1600.0
2023-08-07 12:20:00,428.94,429.26,428.9,429.26,2009.0,418.1533,418.4652,418.1143,418.4652,2009.0
2023-08-07 12:25:00,429.5,429.85,429.5,429.64,1168.0,418.6992,419.0404,418.6992,418.8357,1168.0
2023-08-07 12:30:00,429.42,429.74,429.42,429.5,2002.0,418.6212,418.9332,418.6212,418.6992,2002.0
2023-08-07 12:35:00,429.17,429.39,429.17,429.39,700.0,418.3775,418.592,418.3775,418.592,700.0
2023-08-07 12:40:00,429.33,429.71,429.29,429.7,5400.0,418.5335,418.9039,418.4945,418.8942,5400.0
2023-08-07 12:45:00,429.92,430.27,429.51,430.08,15543.0,419.1086,419.4498,418.7089,419.2646,15543.0
2023-08-07 12:50:00,430.19,430.57,430.18,430.57,1500.0,419.3718,419.7423,419.3621,419.7423,1500.0
2023-08-07 12:55:00,430.16,430.35,429.81,430.31,1777.0,419.3426,419.5278,419.0014,419.4888,1777.0
2023-08-07 13:00:00,430.5,430.5,429.72,430.12,4027.0,419.674,419.674,418.9137,419.3036,4027.0
2023-08-07 13:05:00,430.29,430.69,430.24,430.69,1200.0,419.4693,419.8593,419.4206,419.8593,1200.0
2023-08-07 13:10:00,430.68,431.17,430.68,431.16,2665.0,419.8495,420.3272,419.8495,420.3175,2665.0
2023-08-07 13:15:00,431.12,431.38,430.99,431.37,2795.0,420.2785,420.5319,420.1517,420.5222,2795.0
2023-08-07 13:20:00,431.05,431.42,431.05,431.4,4240.0,420.2102,420.5709,420.2102,420.5514,4240.0
2023-08-07 13:25:00,431.51,431.51,431.04,431.3,2835.0,420.6586,420.6586,420.2005,420.4539,2835.0
2023-08-07 13:30:00,431.31,431.63,431.31,431.44,2108.0,420.4637,420.7756,420.4637,420.5904,2108.0
2023-08-07 13:35:00,431.86,431.86,431.54,431.62,1046.0,420.9998,420.9998,420.6879,420.7659,1046.0
2023-08-07 13:40:00,431.7,431.83,431.52,431.65,1550.0,420.8439,420.9706,420.6684,420.7951,1550.0
2023-08-07 13:45:00,431.67,432.82,431.65,432.82,4726.0,420.8146,421.9357,420.7951,421.9357,4726.0
2023-08-07 13:50:00,432.69,432.8,432.32,432.36,3690.0,421.809,421.9162,421.4483,421.4873,3690.0
2023-08-07 13:55:00,432.56,432.72,432.15,432.15,2554.0,421.6822,421.8382,421.2826,421.2826,2554.0
2023-08-07 14:00:00,432.44,432.54,432.07,432.07,1100.0,421.5653,421.6627,421.2046,421.2046,1100.0
2023-08-07 14:05:00,431.98,431.98,431.63,431.63,1215.0,421.1168,421.1168,420.7756,420.7756,1215.0
2023-08-07 14:10:00,431.61,431.79,431.57,431.6,4290.0,420.7561,420.9316,420.7171,420.7464,4290.0
2023-08-07 14:15:00,431.55,431.83,431.48,431.69,4018.0,420.6976,420.9706,420.6294,420.8341,4018.0
2023-08-07 14:20:00,431.71,431.77,431.46,431.65,1824.0,420.8536,420.9121,420.6099,420.7951,1824.0
2023-08-07 14:25:00,431.64,431.7,431.33,431.67,2300.0,420.7854,420.8439,420.4832,420.8146,2300.0
2023-08-07 14:30:00,431.65,432.05,431.65,431.97,5035.0,420.7951,421.1851,420.7951,421.1071,5035.0
2023-08-07 14:35:00,431.96,432.11,431.6,431.61,2007.0,421.0973,421.2436,420.7464,420.7561,2007.0
2023-08-07 14:40:00,431.68,431.93,431.65,431.82,3275.0,420.8244,421.0681,420.7951,420.9609,3275.0
2023-08-07 14:45:00,432.0,432.13,431.9,431.99,3977.0,421.1363,421.2631,421.0388,421.1266,3977.0
2023-08-07 14:50:00,431.86,431.89,431.66,431.72,1986.0,420.9998,421.0291,420.8049,420.8634,1986.0
2023-08-07 14:55:00,431.84,432.21,431.8,432.0,3238.0,420.9804,421.341,420.9414,421.1363,3238.0
2023-08-07 15:00:00,432.0,432.36,432.0,432.16,4595.0,421.1363,421.4873,421.1363,421.2923,4595.0
2023-08-07 15:05:00,432.26,432.44,432.21,432.35,6949.0,421.3898,421.5653,421.341,421.4775,6949.0
2023-08-07 15:10:00,432.27,432.4,431.8,432.23,5101.0,421.3995,421.5263,420.9414,421.3605,5101.0
2023-08-07 15:15:00,432.1,432.29,432.08,432.12,2895.0,421.2338,421.419,421.2143,421.2533,2895.0
2023-08-07 15:20:00,432.16,432.3,431.73,431.75,4158.0,421.2923,421.4288,420.8731,420.8926,4158.0
2023-08-07 15:25:00,431.75,431.75,431.33,431.34,6100.0,420.8926,420.8926,420.4832,420.4929,6100.0
2023-08-07 15:30:00,431.22,431.84,431.22,431.69,16541.0,420.3759,420.9804,420.3759,420.8341,16541.0
2023-08-07 15:35:00,431.74,431.99,431.59,431.73,8226.0,420.8829,421.1266,420.7366,420.8731,8226.0
2023-08-07 15:40:00,431.78,432.15,431.77,432.04,10757.0,420.9219,421.2826,420.9121,421.1753,10757.0
2023-08-07 15:45:00,432.1,432.74,432.1,432.52,19272.0,421.2338,421.8577,421.2338,421.6432,19272.0
2023-08-07 15:50:00,432.49,432.59,431.85,432.16,27449.0,421.614,421.7115,420.9901,421.2923,27449.0
2023-08-07 15:55:00,432.11,432.28,431.13,431.6,62335.0,421.2436,421.4093,420.2882,420.7464,62335.0
2023-08-08 09:30:00,427.0,427.44,425.76,426.65,36726.0,416.2621,416.691,415.0532,415.9209,36726.0
2023-08-08 09:35:00,426.54,426.99,425.15,425.15,6461.0,415.8136,416.2523,414.4586,414.4586,6461.0
2023-08-08 09:40:00,425.36,425.59,424.69,425.0,13232.0,414.6633,414.8875,414.0102,414.3124,13232.0
2023-08-08 09:45:00,425.48,425.48,424.68,425.09,19333.0,414.7803,414.7803,414.0004,414.4001,19333.0
2023-08-08 09:50:00,425.03,425.83,424.76,425.12,7774.0,414.3416,415.1215,414.0784,414.4293,7774.0
2023-08-08 09:55:00,425.12,426.31,425.11,426.19,7950.0,414.4293,415.5894,414.4196,415.4724,7950.0
2023-08-08 10:00:00,426.17,426.43,425.8,426.4,5583.0,415.4529,415.7064,415.0922,415.6772,5583.0
2023-08-08 10:05:00,426.08,426.85,426.02,426.58,2633.0,415.3652,416.1158,415.3067,415.8526,2633.0
2023-08-08 10:10:00,426.56,426.59,425.34,425.35,8178.0,415.8331,415.8624,414.6438,414.6536,8178.0
2023-08-08 10:15:00,425.33,426.05,424.83,425.46,11257.0,414.6341,415.336,414.1466,414.7608,11257.0
2023-08-08 10:20:00,425.29,426.07,424.92,425.99,6402.0,414.5951,415.3555,414.2344,415.2775,6402.0
2023-08-08 10:25:00,426.04,426.47,425.78,426.33,4592.0,415.3262,415.7454,415.0727,415.6089,4592.0
2023-08-08 10:30:00,426.33,426.54,425.14,425.14,6316.0,415.6089,415.8136,414.4488,414.4488,6316.0
2023-08-08 10:35:00,425.15,425.15,424.4,424.4,8730.0,414.4586,414.4586,413.7274,413.7274,8730.0
2023-08-08 10:40:00,424.59,425.36,424.44,425.36,3418.0,413.9127,414.6633,413.7664,414.6633,3418.0
2023-08-08 10:45:00,425.37,426.28,425.36,425.96,8431.0,414.6731,415.5602,414.6633,415.2482,8431.0
2023-08-08 10:50:00,426.42,427.07,426.22,426.67,9629.0,415.6966,416.3303,415.5017,415.9404,9629.0
2023-08-08 10:55:00,426.84,427.49,426.84,427.19,4426.0,416.1061,416.7397,416.1061,416.4473,4426.0
2023-08-08 11:00:00,426.99,427.27,426.6,426.77,4261.0,416.2523,416.5253,415.8721,416.0378,4261.0
2023-08-08 11:05:00,426.62,426.8,426.54,426.61,3082.0,415.8916,416.0671,415.8136,415.8819,3082.0
2023-08-08 11:10:00,426.96,427.1,426.71,426.93,3964.0,416.2231,416.3595,415.9794,416.1938,3964.0
2023-08-08 11:15:00,426.91,427.02,426.74,426.94,2522.0,416.1743,416.2816,416.0086,416.2036,2522.0
2023-08-08 11:20:00,427.12,427.8,427.1,427.25,10816.0,416.379,417.0419,416.3595,416.5058,10816.0
2023-08-08 11:25:00,427.27,427.6,426.48,427.53,6194.0,416.5253,416.847,415.7551,416.7787,6194.0
2023-08-08 11:30:00,427.5,427.77,427.16,427.16,2387.0,416.7495,417.0127,416.418,416.418,2387.0
2023-08-08 11:35:00,427.38,427.73,427.04,427.73,1984.0,416.6325,416.9737,416.3011,416.9737,1984.0
2023-08-08 11:40:00,427.87,428.14,427.5,427.66,5017.0,417.1102,417.3734,416.7495,416.9055,5017.0
2023-08-08 11:45:00,427.59,427.74,427.14,427.14,3885.0,416.8372,416.9835,416.3985,416.3985,3885.0
2023-08-08 11:50:00,427.13,427.27,426.88,426.94,3055.0,416.3888,416.5253,416.1451,416.2036,3055.0
2023-08-08 11:55:00,426.71,427.44,426.71,427.14,7145.0,415.9794,416.691,415.9794,416.3985,7145.0
2023-08-08 12:00:00,427.08,427.6,427.08,427.55,6235.0,416.3401,416.847,416.3401,416.7982,6235.0
2023-08-08 12:05:00,427.5,427.69,427.34,427.43,2997.0,416.7495,416.9347,416.5935,416.6813,2997.0
2023-08-08 12:10:00,427.54,427.87,427.43,427.74,2500.0,416.7885,417.1102,416.6813,416.9835,2500.0
2023-08-08 12:15:00,427.8,427.8,427.4,427.58,5925.0,417.0419,417.0419,416.652,416.8275,5925.0
2023-08-08 12:20:00,427.79,427.83,427.65,427.8,2107.0,417.0322,417.0712,416.8957,417.0419,2107.0
2023-08-08 12:25:00,427.81,428.08,427.68,428.0,5341.0,417.0517,417.3149,416.925,417.2369,5341.0
2023-08-08 12:30:00,428.13,428.79,428.05,428.79,2807.0,417.3636,418.007,417.2857,418.007,2807.0
2023-08-08 12:35:00,428.79,428.87,428.43,428.52,4616.0,418.007,418.085,417.6561,417.7438,4616.0
2023-08-08 12:40:00,428.57,428.93,428.57,428.63,4783.0,417.7926,418.1435,417.7926,417.8511,4783.0
2023-08-08 12:45:00,428.65,429.17,428.64,429.07,2397.0,417.8706,418.3775,417.8608,418.28,2397.0
2023-08-08 12:50:00,429.13,429.31,428.91,429.14,3547.0,418.3385,418.514,418.124,418.3482,3547.0
2023-08-08 12:55:00,429.14,429.42,429.14,429.19,3128.0,418.3482,418.6212,418.3482,418.397,3128.0
2023-08-08 13:00:00,429.35,429.61,429.26,429.59,3824.0,418.553,418.8064,418.4652,418.7869,3824.0
2023-08-08 13:05:00,429.56,429.59,429.17,429.32,4471.0,418.7577,418.7869,418.3775,418.5237,4471.0
2023-08-08 13:10:00,429.23,429.96,429.16,429.95,5441.0,418.436,419.1476,418.3677,419.1379,5441.0
2023-08-08 13:15:00,430.0,430.5,429.9,430.37,5954.0,419.1866,419.674,419.0891,419.5473,5954.0
2023-08-08 13:20:00,430.4,430.62,429.92,429.99,5343.0,419.5766,419.791,419.1086,419.1769,5343.0
2023-08-08 13:25:00,429.99,430.74,429.92,430.74,6573.0,419.1769,419.908,419.1086,419.908,6573.0
2023-08-08 13:30:00,430.5,430.7,430.13,430.19,4650.0,419.674,419.869,419.3134,419.3718,4650.0
2023-08-08 13:35:00,429.94,429.94,429.43,429.67,3784.0,419.1281,419.1281,418.631,418.8649,3784.0
2023-08-08 13:40:00,429.77,429.89,429.68,429.73,2441.0,418.9624,419.0794,418.8747,418.9234,2441.0
2023-08-08 13:45:00,429.55,429.55,429.1,429.11,2114.0,418.7479,418.7479,418.3093,418.319,2114.0
2023-08-08 13:50:00,429.09,429.7,429.08,429.69,2652.0,418.2995,418.8942,418.2898,418.8844,2652.0
2023-08-08 13:55:00,429.65,429.75,429.44,429.52,2669.0,418.8454,418.9429,418.6407,418.7187,2669.0
2023-08-08 14:00:00,429.53,429.71,429.53,429.62,2717.0,418.7284,418.9039,418.7284,418.8162,2717.0
2023-08-08 14:05:00,429.62,430.16,429.61,429.87,2950.0,418.8162,419.3426,418.8064,419.0599,2950.0
2023-08-08 14:10:00,430.06,430.33,429.91,430.29,3214.0,419.2451,419.5083,419.0989,419.4693,3214.0
2023-08-08 14:15:00,430.29,430.59,430.15,430.42,3634.0,419.4693,419.7618,419.3328,419.5961,3634.0
2023-08-08 14:20:00,430.42,430.76,430.41,430.72,9448.0,419.5961,419.9275,419.5863,419.8885,9448.0
2023-08-08 14:25:00,430.72,430.72,430.41,430.5,4246.0,419.8885,419.8885,419.5863,419.674,4246.0
2023-08-08 14:30:00,430.49,430.73,430.48,430.61,5209.0,419.6643,419.8983,419.6546,419.7813,5209.0
2023-08-08 14:35:00,430.62,430.74,430.4,430.54,7137.0,419.791,419.908,419.5766,419.713,7137.0
2023-08-08 14:40:00,430.6,430.75,430.22,430.4,9388.0,419.7715,419.9178,419.4011,419.5766,9388.0
2023-08-08 14:45:00,430.33,430.46,430.22,430.39,3892.0,419.5083,419.6351,419.4011,419.5668,3892.0
2023-08-08 14:50:00,430.45,430.71,430.38,430.64,5386.0,419.6253,419.8788,419.5571,419.8105,5386.0
2023-08-08 14:55:00,430.64,431.08,430.64,430.69,5628.0,419.8105,420.2395,419.8105,419.8593,5628.0
2023-08-08 15:00:00,430.71,430.93,430.66,430.89,3107.0,419.8788,420.0932,419.83,420.0542,3107.0
2023-08-08 15:05:00,430.89,430.9,430.53,430.53,4494.0,420.0542,420.064,419.7033,419.7033,4494.0
2023-08-08 15:10:00,430.55,430.79,430.55,430.67,4097.0,419.7228,419.9568,419.7228,419.8398,4097.0
2023-08-08 15:15:00,430.73,430.93,430.34,430.65,11276.0,419.8983,420.0932,419.5181,419.8203,11276.0
2023-08-08 15:20:00,430.64,430.69,430.19,430.19,18179.0,419.8105,419.8593,419.3718,419.3718,18179.0
2023-08-08 15:25:00,430.23,430.5,429.93,430.38,7128.0,419.4108,419.674,419.1184,419.5571,7128.0
2023-08-08 15:30:00,430.42,430.54,430.11,430.25,8819.0,419.5961,419.713,419.2939,419.4303,8819.0
2023-08-08 15:35:00,430.19,430.33,430.08,430.12,7144.0,419.3718,419.5083,419.2646,419.3036,7144.0
2023-08-08 15:40:00,430.12,430.45,429.76,429.95,11751.0,419.3036,419.6253,418.9527,419.1379,11751.0
2023-08-08 15:45:00,429.98,430.2,429.86,430.18,11897.0,419.1671,419.3816,419.0501,419.3621,11897.0
2023-08-08 15:50:00,430.23,430.33,430.0,430.09,27234.0,419.4108,419.5083,419.1866,419.2744,27234.0
2023-08-08 15:55:00,430.2,430.88,429.92,430.48,112832.0,419.3816,420.0445,419.1086,419.6546,112832.0
2023-08-09 09:30:00,433.0,434.33,432.47,433.7,23687.0,422.1112,423.4077,421.5945,422.7936,23687.0
2023-08-09 09:35:00,434.42,435.64,433.74,434.81,19560.0,423.4955,424.6848,422.8326,423.8757,19560.0
2023-08-09 09:40:00,434.83,435.99,434.14,435.86,14301.0,423.8952,425.026,423.2225,424.8993,14301.0
2023-08-09 09:45:00,435.77,436.85,435.48,436.85,13175.0,424.8115,425.8644,424.5288,425.8644,13175.0
2023-08-09 09:50:00,436.75,436.85,435.98,436.66,12331.0,425.7669,425.8644,425.0162,425.6791,12331.0
2023-08-09 09:55:00,436.66,437.68,436.58,437.28,16339.0,425.6791,426.6735,425.6012,426.2835,16339.0
2023-08-09 10:00:00,437.37,437.54,437.02,437.28,14344.0,426.3713,426.537,426.0301,426.2835,14344.0
2023-08-09 10:05:00,437.31,437.34,435.97,436.12,16451.0,426.3128,426.342,425.0065,425.1527,16451.0
2023-08-09 10:10:00,436.15,436.32,435.4,436.11,15069.0,425.182,425.3477,424.4508,425.143,15069.0
2023-08-09 10:15:00,436.04,436.62,435.94,436.51,7820.0,425.0747,425.6401,424.9772,425.5329,7820.0
2023-08-09 10:20:00,436.52,436.78,436.28,436.43,4530.0,425.5427,425.7961,425.3087,425.4549,4530.0
2023-08-09 10:25:00,436.49,436.71,436.43,436.46,5213.0,425.5134,425.7279,425.4549,425.4842,5213.0
2023-08-09 10:30:00,436.56,436.81,436.36,436.38,7849.0,425.5817,425.8254,425.3867,425.4062,7849.0
2023-08-09 10:35:00,436.44,437.29,436.36,437.29,4865.0,425.4647,426.2933,425.3867,426.2933,4865.0
2023-08-09 10:40:00,437.28,437.88,437.28,437.86,6818.0,426.2835,426.8685,426.2835,426.849,6818.0
2023-08-09 10:45:00,437.85,438.02,437.38,437.38,11035.0,426.8392,427.0049,426.381,426.381,11035.0
2023-08-09 10:50:00,437.2,437.5,436.65,437.18,4707.0,426.2056,426.498,425.6694,426.1861,4707.0
2023-08-09 10:55:00,437.18,437.18,436.3,436.69,11236.0,426.1861,426.1861,425.3282,425.7084,11236.0
2023-08-09 11:00:00,436.63,437.2,436.62,437.0,3726.0,425.6499,426.2056,425.6401,426.0106,3726.0
2023-08-09 11:05:00,437.17,437.31,436.3,436.53,4971.0,426.1763,426.3128,425.3282,425.5524,4971.0
2023-08-09 11:10:00,436.38,437.01,436.2,436.44,4948.0,425.4062,426.0203,425.2307,425.4647,4948.0
2023-08-09 11:15:00,436.52,436.55,435.39,435.69,6953.0,425.5427,425.5719,424.4411,424.7335,6953.0
2023-08-09 11:20:00,435.81,435.95,435.49,435.76,7053.0,424.8505,424.987,424.5386,424.8018,7053.0
2023-08-09 11:25:00,435.75,435.91,435.63,435.87,2611.0,424.792,424.948,424.675,424.909,2611.0
2023-08-09 11:30:00,435.82,435.83,435.03,435.19,4593.0,424.8603,424.87,424.0901,424.2461,4593.0
2023-08-09 11:35:00,435.29,435.53,434.94,435.17,7199.0,424.3436,424.5776,424.0024,424.2266,7199.0
2023-08-09 11:40:00,435.0,435.06,434.83,434.89,3003.0,424.0609,424.1194,423.8952,423.9537,3003.0
2023-08-09 11:45:00,434.9,434.9,434.37,434.37,7270.0,423.9634,423.9634,423.4467,423.4467,7270.0
2023-08-09 11:50:00,434.37,434.55,434.18,434.21,13710.0,423.4467,423.6222,423.2615,423.2908,13710.0
2023-08-09 11:55:00,434.21,434.45,433.73,434.24,14934.0,423.2908,423.5247,422.8228,423.32,14934.0
2023-08-09 12:00:00,434.3,434.67,434.14,434.14,7318.0,423.3785,423.7392,423.2225,423.2225,7318.0
2023-08-09 12:05:00,434.02,434.15,433.88,434.05,1818.0,423.1055,423.2323,422.969,423.1348,1818.0
2023-08-09 12:10:00,434.02,434.02,433.46,433.97,8464.0,423.1055,423.1055,422.5596,423.0568,8464.0
2023-08-09 12:15:00,434.15,434.15,433.98,434.15,1090.0,423.2323,423.2323,423.0665,423.2323,1090.0
2023-08-09 12:20:00,434.0,434.47,433.99,434.47,2300.0,423.086,423.5442,423.0763,423.5442,2300.0
2023-08-09 12:25:00,434.44,435.08,434.44,434.94,5464.0,423.515,424.1389,423.515,424.0024,5464.0
2023-08-09 12:30:00,434.88,435.21,434.69,435.21,7652.0,423.9439,424.2656,423.7587,424.2656,7652.0
2023-08-09 12:35:00,435.24,435.35,434.91,435.15,2306.0,424.2948,424.4021,423.9731,424.2071,2306.0
2023-08-09 12:40:00,435.22,435.31,434.99,435.09,2554.0,424.2754,424.3631,424.0511,424.1486,2554.0
2023-08-09 12:45:00,435.05,435.23,435.05,435.19,1000.0,424.1096,424.2851,424.1096,424.2461,1000.0
2023-08-09 12:50:00,434.99,435.07,434.55,434.8,4344.0,424.0511,424.1291,423.6222,423.8659,4344.0
2023-08-09 12:55:00,434.92,435.14,434.84,435.14,2814.0,423.9829,424.1974,423.9049,424.1974,2814.0
2023-08-09 13:00:00,434.96,435.58,434.96,435.47,2134.0,424.0219,424.6263,424.0219,424.5191,2134.0
2023-08-09 13:05:00,435.47,436.08,435.47,435.84,3027.0,424.5191,425.1137,424.5191,424.8798,3027.0
2023-08-09 13:10:00,435.99,436.38,435.99,436.36,1300.0,425.026,425.4062,425.026,425.3867,1300.0
2023-08-09 13:15:00,436.36,436.69,436.36,436.61,1400.0,425.3867,425.7084,425.3867,425.6304,1400.0
2023-08-09 13:20:00,436.59,436.92,436.49,436.83,3661.0,425.6109,425.9326,425.5134,425.8449,3661.0
2023-08-09 13:25:00,436.69,436.87,436.58,436.6,3839.0,425.7084,425.8839,425.6012,425.6206,3839.0
2023-08-09 13:30:00,436.55,436.78,436.54,436.54,2192.0,425.5719,425.7961,425.5622,425.5622,2192.0
2023-08-09 13:35:00,436.77,437.08,436.76,437.08,1371.0,425.7864,426.0886,425.7766,426.0886,1371.0
2023-08-09 13:40:00,437.04,437.04,436.82,436.97,2309.0,426.0496,426.0496,425.8351,425.9813,2309.0
2023-08-09 13:45:00,437.0,437.11,436.75,436.83,5821.0,426.0106,426.1178,425.7669,425.8449,5821.0
2023-08-09 13:50:00,436.89,437.14,436.88,437.08,4207.0,425.9034,426.1471,425.8936,426.0886,4207.0
2023-08-09 13:55:00,437.08,437.12,436.6,436.81,7476.0,426.0886,426.1276,425.6206,425.8254,7476.0
2023-08-09 14:00:00,436.77,437.09,436.54,436.99,5701.0,425.7864,426.0983,425.5622,426.0008,5701.0
2023-08-09 14:05:00,437.12,437.23,436.79,437.23,5192.0,426.1276,426.2348,425.8059,426.2348,5192.0
2023-08-09 14:10:00,437.12,437.32,437.11,437.27,2302.0,426.1276,426.3225,426.1178,426.2738,2302.0
2023-08-09 14:15:00,437.19,437.4,437.17,437.17,3447.0,426.1958,426.4005,426.1763,426.1763,3447.0
2023-08-09 14:20:00,437.22,437.27,436.97,436.97,3987.0,426.2251,426.2738,425.9813,425.9813,3987.0
2023-08-09 14:25:00,437.2,437.24,436.97,437.09,2907.0,426.2056,426.2446,425.9813,426.0983,2907.0
2023-08-09 14:30:00,437.05,437.62,437.05,437.57,7026.0,426.0593,426.615,426.0593,426.5663,7026.0
2023-08-09 14:35:00,437.63,437.86,437.47,437.84,2853.0,426.6247,426.849,426.4688,426.8295,2853.0
2023-08-09 14:40:00,437.83,437.89,437.54,437.55,4419.0,426.8197,426.8782,426.537,426.5468,4419.0
2023-08-09 14:45:00,437.47,437.72,437.31,437.72,2446.0,426.4688,426.7125,426.3128,426.7125,2446.0
2023-08-09 14:50:00,437.71,437.75,437.34,437.34,3682.0,426.7027,426.7417,426.342,426.342,3682.0
2023-08-09 14:55:00,437.41,437.79,437.41,437.79,4985.0,426.4103,426.7807,426.4103,426.7807,4985.0
2023-08-09 15:00:00,437.8,438.13,437.74,438.13,5955.0,426.7905,427.1122,426.732,427.1122,5955.0
2023-08-09 15:05:00,438.13,438.34,438.02,438.12,7666.0,427.1122,427.3169,427.0049,427.1024,7666.0
2023-08-09 15:10:00,438.1,438.95,438.1,438.56,17404.0,427.0829,427.9116,427.0829,427.5314,17404.0
2023-08-09 15:15:00,438.55,438.75,438.36,438.71,6172.0,427.5216,427.7166,427.3364,427.6776,6172.0
2023-08-09 15:20:00,438.77,439.38,438.77,439.11,7405.0,427.7361,428.3307,427.7361,428.0675,7405.0
2023-08-09 15:25:00,439.06,439.35,438.57,438.69,7157.0,428.0188,428.3015,427.5411,427.6581,7157.0
2023-08-09 15:30:00,438.62,438.81,438.43,438.59,11596.0,427.5899,427.7751,427.4046,427.5606,11596.0
2023-08-09 15:35:00,438.6,438.65,437.73,438.01,10855.0,427.5704,427.6191,426.7222,426.9952,10855.0
2023-08-09 15:40:00,438.01,438.28,437.95,438.28,17050.0,426.9952,427.2584,426.9367,427.2584,17050.0
2023-08-09 15:45:00,438.11,438.17,437.08,437.5,23381.0,427.0927,427.1512,426.0886,426.498,23381.0
2023-08-09 15:50:00,437.36,437.69,436.56,437.22,23528.0,426.3615,426.6832,425.5817,426.2251,23528.0
2023-08-09 15:55:00,437.26,437.39,435.86,436.17,84306.0,426.2641,426.3908,424.8993,425.2015,84306.0
2023-08-10 09:30:00,436.68,439.42,436.55,439.06,33051.0,425.6986,428.3697,425.5719,428.0188,33051.0
2023-08-10 09:35:00,439.33,440.0,439.25,439.85,16786.0,428.282,428.9351,428.204,428.7889,16786.0
2023-08-10 09:40:00,439.4,440.0,438.58,439.63,19003.0,428.3502,428.9351,427.5509,428.5745,19003.0
2023-08-10 09:45:00,439.97,441.06,439.57,440.98,13190.0,428.9059,429.9685,428.516,429.8905,13190.0
2023-08-10 09:50:00,440.97,440.99,440.22,440.51,5258.0,429.8808,429.9003,429.1496,429.4323,5258.0
2023-08-10 09:55:00,440.63,440.82,439.83,440.46,6361.0,429.5493,429.7345,428.7694,429.3836,6361.0
2023-08-10 10:00:00,440.49,440.64,439.79,440.62,2404.0,429.4128,429.5591,428.7304,429.5396,2404.0
2023-08-10 10:05:00,440.29,440.74,439.89,440.69,3668.0,429.2179,429.6565,428.8279,429.6078,3668.0
2023-08-10 10:10:00,440.54,440.83,440.49,440.75,4952.0,429.4616,429.7443,429.4128,429.6663,4952.0
2023-08-10 10:15:00,440.68,441.03,440.36,440.89,10548.0,429.598,429.9392,429.2861,429.8028,10548.0
2023-08-10 10:20:00,440.88,441.47,440.57,441.47,9276.0,429.793,430.3682,429.4908,430.3682,9276.0
2023-08-10 10:25:00,441.38,441.38,440.9,440.91,2955.0,430.2804,430.2804,429.8125,429.8223,2955.0
2023-08-10 10:30:00,440.87,441.17,439.85,439.85,5209.0,429.7833,430.0757,428.7889,428.7889,5209.0
2023-08-10 10:35:00,439.83,439.83,438.65,439.15,5761.0,428.7694,428.7694,427.6191,428.1065,5761.0
2023-08-10 10:40:00,439.31,439.35,438.52,438.91,9840.0,428.2625,428.3015,427.4924,427.8726,9840.0
2023-08-10 10:45:00,438.69,439.13,438.2,438.99,19807.0,427.6581,428.087,427.1804,427.9505,19807.0
2023-08-10 10:50:00,439.09,439.55,438.79,439.43,3020.0,428.048,428.4965,427.7556,428.3795,3020.0
2023-08-10 10:55:00,439.56,439.82,439.48,439.5,3224.0,428.5062,428.7597,428.4282,428.4477,3224.0
2023-08-10 11:00:00,439.41,439.41,438.64,439.02,6647.0,428.36,428.36,427.6093,427.9798,6647.0
2023-08-10 11:05:00,438.94,439.2,438.75,439.06,3719.0,427.9018,428.1553,427.7166,428.0188,3719.0
2023-08-10 11:10:00,438.9,439.27,438.77,438.96,5229.0,427.8628,428.2235,427.7361,427.9213,5229.0
2023-08-10 11:15:00,438.83,438.83,438.4,438.54,4154.0,427.7946,427.7946,427.3754,427.5119,4154.0
2023-08-10 11:20:00,438.54,438.54,438.15,438.37,5626.0,427.5119,427.5119,427.1317,427.3461,5626.0
2023-08-10 11:25:00,438.52,438.82,438.45,438.8,4318.0,427.4924,427.7848,427.4241,427.7653,4318.0
2023-08-10 11:30:00,438.8,438.88,438.56,438.88,6882.0,427.7653,427.8433,427.5314,427.8433,6882.0
2023-08-10 11:35:00,438.9,438.94,438.49,438.73,5762.0,427.8628,427.9018,427.4631,427.6971,5762.0
2023-08-10 11:40:00,438.74,438.74,437.9,438.19,13096.0,427.7068,427.7068,426.888,427.1707,13096.0
2023-08-10 11:45:00,438.16,438.16,437.16,437.98,7112.0,427.1414,427.1414,426.1666,426.9659,7112.0
2023-08-10 11:50:00,437.61,437.62,436.73,436.78,5359.0,426.6052,426.615,425.7474,425.7961,5359.0
2023-08-10 11:55:00,436.94,437.21,436.45,437.19,5143.0,425.9521,426.2153,425.4744,426.1958,5143.0
2023-08-10 12:00:00,437.2,437.32,436.91,437.22,4373.0,426.2056,426.3225,425.9229,426.2251,4373.0
2023-08-10 12:05:00,437.34,437.45,436.54,436.54,4006.0,426.342,426.4493,425.5622,425.5622,4006.0
2023-08-10 12:10:00,436.22,436.44,436.05,436.22,2136.0,425.2502,425.4647,425.0845,425.2502,2136.0
2023-08-10 12:15:00,436.04,436.16,435.64,435.93,3450.0,425.0747,425.1917,424.6848,424.9675,3450.0
2023-08-10 12:20:00,435.9,436.18,435.59,435.59,4380.0,424.9383,425.2112,424.636,424.636,4380.0
2023-08-10 12:25:00,435.75,435.75,434.92,435.33,3086.0,424.792,424.792,423.9829,424.3826,3086.0
2023-08-10 12:30:00,435.32,435.81,435.13,435.81,2339.0,424.3728,424.8505,424.1876,424.8505,2339.0
2023-08-10 12:35:00,435.78,436.58,435.78,436.37,6156.0,424.8213,425.6012,424.8213,425.3964,6156.0
2023-08-10 12:40:00,436.67,437.13,436.41,437.02,6408.0,425.6889,426.1373,425.4354,426.0301,6408.0
2023-08-10 12:45:00,437.02,437.15,436.79,437.09,6498.0,426.0301,426.1568,425.8059,426.0983,6498.0
2023-08-10 12:50:00,437.1,437.1,436.23,436.3,6553.0,426.1081,426.1081,425.26,425.3282,6553.0
2023-08-10 12:55:00,436.4,436.43,435.76,436.04,17744.0,425.4257,425.4549,424.8018,425.0747,17744.0
2023-08-10 13:00:00,436.13,436.36,435.88,436.05,3350.0,425.1625,425.3867,424.9188,425.0845,3350.0
2023-08-10 13:05:00,436.07,436.22,435.98,435.98,2130.0,425.104,425.2502,425.0162,425.0162,2130.0
2023-08-10 13:10:00,436.0,436.31,435.88,436.1,3400.0,425.0357,425.3379,424.9188,425.1332,3400.0
2023-08-10 13:15:00,436.17,436.23,435.79,436.05,4157.0,425.2015,425.26,424.831,425.0845,4157.0
2023-08-10 13:20:00,436.04,436.08,435.66,435.93,5468.0,425.0747,425.1137,424.7043,424.9675,5468.0
2023-08-10 13:25:00,435.9,436.06,435.67,435.8,2879.0,424.9383,425.0942,424.714,424.8408,2879.0
2023-08-10 13:30:00,435.79,435.91,435.5,435.91,4143.0,424.831,424.948,424.5483,424.948,4143.0
2023-08-10 13:35:00,436.03,436.03,435.69,435.89,1464.0,425.065,425.065,424.7335,424.9285,1464.0
2023-08-10 13:40:00,435.95,435.96,435.65,435.84,2599.0,424.987,424.9967,424.6945,424.8798,2599.0
2023-08-10 13:45:00,435.71,436.26,435.69,435.7,4510.0,424.753,425.2892,424.7335,424.7433,4510.0
2023-08-10 13:50:00,435.85,436.11,435.77,435.87,4362.0,424.8895,425.143,424.8115,424.909,4362.0
2023-08-10 13:55:00,435.87,435.87,434.96,435.08,4198.0,424.909,424.909,424.0219,424.1389,4198.0
2023-08-10 14:00:00,434.87,435.24,434.86,434.93,3939.0,423.9342,424.2948,423.9244,423.9926,3939.0
2023-08-10 14:05:00,435.11,435.72,435.11,435.64,4033.0,424.1681,424.7628,424.1681,424.6848,4033.0
2023-08-10 14:10:00,435.73,436.23,435.51,436.05,7178.0,424.7725,425.26,424.5581,425.0845,7178.0
2023-08-10 14:15:00,436.25,436.41,436.14,436.27,4563.0,425.2795,425.4354,425.1722,425.2989,4563.0
2023-08-10 14:20:00,436.17,436.17,435.74,435.88,2622.0,425.2015,425.2015,424.7823,424.9188,2622.0
2023-08-10 14:25:00,435.79,435.82,435.5,435.77,3098.0,424.831,424.8603,424.5483,424.8115,3098.0
2023-08-10 14:30:00,435.9,435.9,435.39,435.45,3091.0,424.9383,424.9383,424.4411,424.4996,3091.0
2023-08-10 14:35:00,435.32,435.54,435.07,435.34,3324.0,424.3728,424.5873,424.1291,424.3923,3324.0
2023-08-10 14:40:00,435.44,435.48,435.18,435.37,1700.0,424.4898,424.5288,424.2364,424.4216,1700.0
2023-08-10 14:45:00,435.53,435.99,435.27,435.82,3613.0,424.5776,425.026,424.3241,424.8603,3613.0
2023-08-10 14:50:00,435.81,436.42,435.81,436.42,7840.0,424.8505,425.4452,424.8505,425.4452,7840.0
2023-08-10 14:55:00,436.43,436.65,436.32,436.65,6169.0,425.4549,425.6694,425.3477,425.6694,6169.0
2023-08-10 15:00:00,436.64,436.64,435.81,435.93,6948.0,425.6596,425.6596,424.8505,424.9675,6948.0
2023-08-10 15:05:00,435.9,436.09,435.7,435.96,3851.0,424.9383,425.1235,424.7433,424.9967,3851.0
2023-08-10 15:10:00,436.13,436.36,435.96,436.27,15004.0,425.1625,425.3867,424.9967,425.2989,15004.0
2023-08-10 15:15:00,436.16,436.39,436.1,436.1,3817.0,425.1917,425.4159,425.1332,425.1332,3817.0
2023-08-10 15:20:00,436.15,436.23,435.33,435.36,5807.0,425.182,425.26,424.3826,424.4118,5807.0
2023-08-10 15:25:00,435.34,435.37,434.81,434.98,8411.0,424.3923,424.4216,423.8757,424.0414,8411.0
2023-08-10 15:30:00,434.96,434.98,434.5,434.7,9273.0,424.0219,424.0414,423.5735,423.7684,9273.0
2023-08-10 15:35:00,434.61,434.82,434.33,434.45,9688.0,423.6807,423.8854,423.4077,423.5247,9688.0
2023-08-10 15:40:00,434.38,434.75,434.22,434.37,19166.0,423.4565,423.8172,423.3005,423.4467,19166.0
2023-08-10 15:45:00,434.36,434.6,434.16,434.39,21657.0,423.437,423.6709,423.242,423.4662,21657.0
2023-08-10 15:50:00,434.3,434.92,434.22,434.83,34442.0,423.3785,423.9829,423.3005,423.8952,34442.0
2023-08-10 15:55:00,434.85,435.36,434.24,434.88,131236.0,423.9147,424.4118,423.32,423.9439,131236.0
2023-08-11 09:30:00,435.28,435.34,434.5,435.05,14730.0,424.3338,424.3923,423.5735,424.1096,14730.0
2023-08-11 09:35:00,434.98,435.46,434.71,434.87,10118.0,424.0414,424.5093,423.7782,423.9342,10118.0
2023-08-11 09:40:00,434.87,434.87,433.14,433.76,8157.0,423.9342,423.9342,422.2477,422.8521,8157.0
2023-08-11 09:45:00,433.53,433.73,432.91,433.02,7025.0,422.6279,422.8228,422.0234,422.1307,7025.0
2023-08-11 09:50:00,433.23,433.23,432.57,432.8,8046.0,422.3354,422.3354,421.692,421.9162,8046.0
2023-08-11 09:55:00,432.78,434.2,432.6,433.31,12264.0,421.8967,423.281,421.7212,422.4134,12264.0
2023-08-11 10:00:00,433.46,434.17,433.28,433.93,9217.0,422.5596,423.2518,422.3841,423.0178,9217.0
2023-08-11 10:05:00,433.61,434.51,433.53,434.51,10348.0,422.7058,423.5832,422.6279,423.5832,10348.0
2023-08-11 10:10:00,434.54,434.54,434.06,434.27,11322.0,423.6125,423.6125,423.1445,423.3492,11322.0
2023-08-11 10:15:00,434.39,435.1,434.11,434.4,27679.0,423.4662,424.1584,423.1933,423.476,27679.0
2023-08-11 10:20:00,434.55,435.59,434.54,435.39,11215.0,423.6222,424.636,423.6125,424.4411,11215.0
2023-08-11 10:25:00,435.57,435.61,435.04,435.61,5197.0,424.6166,424.6555,424.0999,424.6555,5197.0
2023-08-11 10:30:00,435.8,436.48,435.79,435.99,5531.0,424.8408,425.5037,424.831,425.026,5531.0
2023-08-11 10:35:00,435.88,436.76,435.74,436.76,2102.0,424.9188,425.7766,424.7823,425.7766,2102.0
2023-08-11 10:40:00,436.66,436.68,436.26,436.64,2645.0,425.6791,425.6986,425.2892,425.6596,2645.0
2023-08-11 10:45:00,436.73,437.0,436.38,436.39,5600.0,425.7474,426.0106,425.4062,425.4159,5600.0
2023-08-11 10:50:00,436.42,436.63,436.15,436.26,4089.0,425.4452,425.6499,425.182,425.2892,4089.0
2023-08-11 10:55:00,436.29,436.59,436.0,436.09,4213.0,425.3184,425.6109,425.0357,425.1235,4213.0
2023-08-11 11:00:00,436.19,436.53,436.19,436.52,1600.0,425.221,425.5524,425.221,425.5427,1600.0
2023-08-11 11:05:00,436.51,436.51,435.83,435.97,3749.0,425.5329,425.5329,424.87,425.0065,3749.0
2023-08-11 11:10:00,435.78,435.87,435.46,435.54,2577.0,424.8213,424.909,424.5093,424.5873,2577.0
2023-08-11 11:15:00,435.54,435.58,435.22,435.58,3664.0,424.5873,424.6263,424.2754,424.6263,3664.0
2023-08-11 11:20:00,435.69,435.99,435.58,435.58,2052.0,424.7335,425.026,424.6263,424.6263,2052.0
2023-08-11 11:25:00,435.75,435.93,435.49,435.83,2268.0,424.792,424.9675,424.5386,424.87,2268.0
2023-08-11 11:30:00,435.6,435.86,435.6,435.84,2294.0,424.6458,424.8993,424.6458,424.8798,2294.0
2023-08-11 11:35:00,436.1,436.25,435.76,435.86,3090.0,425.1332,425.2795,424.8018,424.8993,3090.0
2023-08-11 11:40:00,435.78,436.15,435.64,436.11,3246.0,424.8213,425.182,424.6848,425.143,3246.0
2023-08-11 11:45:00,436.22,436.35,435.85,436.25,3552.0,425.2502,425.3769,424.8895,425.2795,3552.0
2023-08-11 11:50:00,436.11,436.33,435.93,436.07,3108.0,425.143,425.3574,424.9675,425.104,3108.0
2023-08-11 11:55:00,435.89,436.48,435.88,436.48,3502.0,424.9285,425.5037,424.9188,425.5037,3502.0
2023-08-11 12:00:00,436.62,437.07,436.56,436.9,15494.0,425.6401,426.0788,425.5817,425.9131,15494.0
2023-08-11 12:05:00,437.06,437.4,436.69,436.69,7064.0,426.0691,426.4005,425.7084,425.7084,7064.0
2023-08-11 12:10:00,436.59,436.59,435.88,436.02,4669.0,425.6109,425.6109,424.9188,425.0552,4669.0
2023-08-11 12:15:00,435.96,436.34,435.89,435.9,5584.0,424.9967,425.3672,424.9285,424.9383,5584.0
2023-08-11 12:20:00,436.1,436.34,435.77,435.81,5018.0,425.1332,425.3672,424.8115,424.8505,5018.0
2023-08-11 12:25:00,435.75,435.76,435.27,435.68,8259.0,424.792,424.8018,424.3241,424.7238,8259.0
2023-08-11 12:30:00,435.74,435.91,435.57,435.84,4835.0,424.7823,424.948,424.6166,424.8798,4835.0
2023-08-11 12:35:00,436.07,436.23,435.57,435.61,4504.0,425.104,425.26,424.6166,424.6555,4504.0
2023-08-11 12:40:00,435.61,436.06,435.61,436.01,5519.0,424.6555,425.0942,424.6555,425.0455,5519.0
2023-08-11 12:45:00,435.99,436.14,435.33,435.64,5411.0,425.026,425.1722,424.3826,424.6848,5411.0
2023-08-11 12:50:00,435.38,435.82,435.38,435.57,1100.0,424.4313,424.8603,424.4313,424.6166,1100.0
2023-08-11 12:55:00,435.65,435.72,435.34,435.7,4989.0,424.6945,424.7628,424.3923,424.7433,4989.0
2023-08-11 13:00:00,435.7,435.82,435.5,435.65,1918.0,424.7433,424.8603,424.5483,424.6945,1918.0
2023-08-11 13:05:00,435.71,435.71,435.05,435.05,4453.0,424.753,424.753,424.1096,424.1096,4453.0
2023-08-11 13:10:00,435.05,435.29,434.83,434.9,1984.0,424.1096,424.3436,423.8952,423.9634,1984.0
2023-08-11 13:15:00,434.97,435.15,434.82,434.94,3259.0,424.0316,424.2071,423.8854,424.0024,3259.0
2023-08-11 13:20:00,435.02,435.13,434.64,434.94,6617.0,424.0804,424.1876,423.7099,424.0024,6617.0
2023-08-11 13:25:00,434.89,435.22,434.83,435.13,3258.0,423.9537,424.2754,423.8952,424.1876,3258.0
2023-08-11 13:30:00,435.21,435.34,434.99,435.24,5035.0,424.2656,424.3923,424.0511,424.2948,5035.0
2023-08-11 13:35:00,435.14,435.17,434.7,434.7,10021.0,424.1974,424.2266,423.7684,423.7684,10021.0
2023-08-11 13:40:00,434.76,435.07,434.47,434.61,12005.0,423.8269,424.1291,423.5442,423.6807,12005.0
2023-08-11 13:45:00,434.46,434.6,434.04,434.04,10631.0,423.5345,423.6709,423.125,423.125,10631.0
2023-08-11 13:50:00,434.06,434.09,433.64,433.65,14870.0,423.1445,423.1738,422.7351,422.7448,14870.0
2023-08-11 13:55:00,433.55,434.27,433.55,434.27,11831.0,422.6473,423.3492,422.6473,423.3492,11831.0
2023-08-11 14:00:00,434.16,434.59,434.12,434.59,5708.0,423.242,423.6612,423.203,423.6612,5708.0
2023-08-11 14:05:00,434.7,435.12,434.7,435.08,5679.0,423.7684,424.1779,423.7684,424.1389,5679.0
2023-08-11 14:10:00,435.08,435.28,434.91,435.06,2542.0,424.1389,424.3338,423.9731,424.1194,2542.0
2023-08-11 14:15:00,435.03,435.18,434.86,435.02,3451.0,424.0901,424.2364,423.9244,424.0804,3451.0
2023-08-11 14:20:00,435.13,435.15,434.71,434.98,3412.0,424.1876,424.2071,423.7782,424.0414,3412.0
2023-08-11 14:25:00,435.08,435.22,434.97,435.09,3738.0,424.1389,424.2754,424.0316,424.1486,3738.0
2023-08-11 14:30:00,434.96,435.26,434.95,435.04,4721.0,424.0219,424.3143,424.0121,424.0999,4721.0
2023-08-11 14:35:00,434.96,435.23,434.66,434.97,6111.0,424.0219,424.2851,423.7294,424.0316,6111.0
2023-08-11 14:40:00,434.97,435.22,434.91,434.95,6184.0,424.0316,424.2754,423.9731,424.0121,6184.0
2023-08-11 14:45:00,435.08,435.36,434.97,435.28,3851.0,424.1389,424.4118,424.0316,424.3338,3851.0
2023-08-11 14:50:00,435.31,435.31,435.0,435.0,4476.0,424.3631,424.3631,424.0609,424.0609,4476.0
2023-08-11 14:55:00,435.11,435.25,435.0,435.19,4408.0,424.1681,424.3046,424.0609,424.2461,4408.0
2023-08-11 15:00:00,435.19,435.27,434.89,435.2,4719.0,424.2461,424.3241,423.9537,424.2559,4719.0
2023-08-11 15:05:00,435.09,435.09,434.68,434.68,3713.0,424.1486,424.1486,423.7489,423.7489,3713.0
2023-08-11 15:10:00,434.58,434.66,434.32,434.63,7125.0,423.6514,423.7294,423.398,423.7002,7125.0
2023-08-11 15:15:00,434.67,434.81,434.48,434.48,4805.0,423.7392,423.8757,423.554,423.554,4805.0
2023-08-11 15:20:00,434.52,434.94,434.52,434.91,10063.0,423.593,424.0024,423.593,423.9731,10063.0
2023-08-11 15:25:00,434.95,435.18,434.89,434.99,8125.0,424.0121,424.2364,423.9537,424.0511,8125.0
2023-08-11 15:30:00,434.99,435.06,434.75,435.05,9029.0,424.0511,424.1194,423.8172,424.1096,9029.0
2023-08-11 15:35:00,435.14,435.27,434.78,434.94,8486.0,424.1974,424.3241,423.8464,424.0024,8486.0
2023-08-11 15:40:00,434.94,435.23,434.68,435.19,16721.0,424.0024,424.2851,423.7489,424.2461,16721.0
2023-08-11 15:45:00,435.15,435.18,434.72,434.91,19372.0,424.2071,424.2364,423.7879,423.9731,19372.0
2023-08-11 15:50:00,434.45,435.21,434.43,435.03,17001.0,423.5247,424.2656,423.5052,424.0901,17001.0
2023-08-11 15:55:00,435.03,435.25,434.62,435.24,54006.0,424.0901,424.3046,423.6904,424.2948,54006.0
2023-08-14 09:30:00,435.51,436.61,434.75,436.36,37118.0,424.5581,425.6304,423.8172,425.3867,37118.0
2023-08-14 09:35:00,436.26,437.0,435.65,436.5,17934.0,425.2892,426.0106,424.6945,425.5232,17934.0
2023-08-14 09:40:00,436.32,437.37,435.83,436.3,8888.0,425.3477,426.3713,424.87,425.3282,8888.0
2023-08-14 09:45:00,436.02,436.3,435.32,435.48,7182.0,425.0552,425.3282,424.3728,424.5288,7182.0
2023-08-14 09:50:00,435.34,435.56,434.84,435.09,14514.0,424.3923,424.6068,423.9049,424.1486,14514.0
2023-08-14 09:55:00,435.03,435.97,434.75,435.81,6955.0,424.0901,425.0065,423.8172,424.8505,6955.0
2023-08-14 10:00:00,435.87,435.87,435.22,435.81,4500.0,424.909,424.909,424.2754,424.8505,4500.0
2023-08-14 10:05:00,435.87,436.34,434.94,435.18,12563.0,424.909,425.3672,424.0024,424.2364,12563.0
2023-08-14 10:10:00,435.14,436.06,435.0,435.38,12906.0,424.1974,425.0942,424.0609,424.4313,12906.0
2023-08-14 10:15:00,435.43,435.43,434.78,434.79,7521.0,424.4801,424.4801,423.8464,423.8562,7521.0
2023-08-14 10:20:00,435.04,435.15,434.5,434.68,7037.0,424.0999,424.2071,423.5735,423.7489,7037.0
2023-08-14 10:25:00,434.67,434.88,434.21,434.78,5417.0,423.7392,423.9439,423.2908,423.8464,5417.0
2023-08-14 10:30:00,434.87,434.87,434.45,434.73,6510.0,423.9342,423.9342,423.5247,423.7977,6510.0
2023-08-14 10:35:00,434.75,435.06,434.18,434.75,7013.0,423.8172,424.1194,423.2615,423.8172,7013.0
2023-08-14 10:40:00,434.7,435.18,434.57,434.91,5515.0,423.7684,424.2364,423.6417,423.9731,5515.0
2023-08-14 10:45:00,434.89,435.14,434.5,434.53,4920.0,423.9537,424.1974,423.5735,423.6027,4920.0
2023-08-14 10:50:00,434.49,435.45,434.44,435.12,5021.0,423.5637,424.4996,423.515,424.1779,5021.0
2023-08-14 10:55:00,435.12,436.24,435.11,436.02,7398.0,424.1779,425.2697,424.1681,425.0552,7398.0
2023-08-14 11:00:00,436.13,436.46,435.74,436.18,6995.0,425.1625,425.4842,424.7823,425.2112,6995.0
2023-08-14 11:05:00,436.03,436.83,436.02,436.73,2270.0,425.065,425.8449,425.0552,425.7474,2270.0
2023-08-14 11:10:00,436.91,436.99,436.46,436.55,6392.0,425.9229,426.0008,425.4842,425.5719,6392.0
2023-08-14 11:15:00,436.48,437.16,436.46,437.16,7010.0,425.5037,426.1666,425.4842,426.1666,7010.0
2023-08-14 11:20:00,437.16,437.61,437.16,437.35,4271.0,426.1666,426.6052,426.1666,426.3518,4271.0
2023-08-14 11:25:00,437.34,437.79,437.04,437.68,4697.0,426.342,426.7807,426.0496,426.6735,4697.0
2023-08-14 11:30:00,437.68,437.95,437.63,437.74,4003.0,426.6735,426.9367,426.6247,426.732,4003.0
2023-08-14 11:35:00,437.73,437.91,437.6,437.82,4057.0,426.7222,426.8977,426.5955,426.81,4057.0
2023-08-14 11:40:00,437.85,438.36,437.64,437.81,8866.0,426.8392,427.3364,426.6345,426.8002,8866.0
2023-08-14 11:45:00,437.72,437.73,437.26,437.26,4150.0,426.7125,426.7222,426.2641,426.2641,4150.0
2023-08-14 11:50:00,437.31,437.42,437.22,437.37,3192.0,426.3128,426.42,426.2251,426.3713,3192.0
2023-08-14 11:55:00,437.19,437.29,436.94,436.94,1965.0,426.1958,426.2933,425.9521,425.9521,1965.0
2023-08-14 12:00:00,437.07,437.31,436.96,437.31,3576.0,426.0788,426.3128,425.9716,426.3128,3576.0
2023-08-14 12:05:00,437.26,437.41,437.0,437.03,6246.0,426.2641,426.4103,426.0106,426.0398,6246.0
2023-08-14 12:10:00,436.94,437.47,436.94,437.1,3568.0,425.9521,426.4688,425.9521,426.1081,3568.0
2023-08-14 12:15:00,436.94,437.1,436.64,437.1,4072.0,425.9521,426.1081,425.6596,426.1081,4072.0
2023-08-14 12:20:00,437.1,437.14,436.69,436.75,4965.0,426.1081,426.1471,425.7084,425.7669,4965.0
2023-08-14 12:25:00,436.81,436.92,436.58,436.81,3500.0,425.8254,425.9326,425.6012,425.8254,3500.0
2023-08-14 12:30:00,436.71,436.71,436.2,436.59,6083.0,425.7279,425.7279,425.2307,425.6109,6083.0
2023-08-14 12:35:00,436.52,436.58,436.27,436.37,6809.0,425.5427,425.6012,425.2989,425.3964,6809.0
2023-08-14 12:40:00,436.22,436.77,435.9,436.32,6489.0,425.2502,425.7864,424.9383,425.3477,6489.0
2023-08-14 12:45:00,436.45,437.09,436.4,436.68,2743.0,425.4744,426.0983,425.4257,425.6986,2743.0
2023-08-14 12:50:00,436.67,436.7,436.42,436.7,2300.0,425.6889,425.7181,425.4452,425.7181,2300.0
2023-08-14 12:55:00,436.69,436.78,436.56,436.78,4365.0,425.7084,425.7961,425.5817,425.7961,4365.0
2023-08-14 13:00:00,436.77,437.29,436.77,437.29,2606.0,425.7864,426.2933,425.7864,426.2933,2606.0
2023-08-14 13:05:00,437.35,437.53,437.22,437.37,5829.0,426.3518,426.5273,426.2251,426.3713,5829.0
2023-08-14 13:10:00,437.34,437.77,437.3,437.77,2701.0,426.342,426.7612,426.303,426.7612,2701.0
2023-08-14 13:15:00,437.8,437.8,437.57,437.71,2939.0,426.7905,426.7905,426.5663,426.7027,2939.0
2023-08-14 13:20:00,437.72,437.72,437.43,437.43,3102.0,426.7125,426.7125,426.4298,426.4298,3102.0
2023-08-14 13:25:00,437.54,437.87,437.5,437.87,4393.0,426.537,426.8587,426.498,426.8587,4393.0
2023-08-14 13:30:00,438.15,438.18,437.78,437.83,1760.0,427.1317,427.1609,426.771,426.8197,1760.0
2023-08-14 13:35:00,437.89,438.04,437.83,437.87,1804.0,426.8782,427.0244,426.8197,426.8587,1804.0
2023-08-14 13:40:00,437.98,438.07,437.89,437.98,2743.0,426.9659,427.0537,426.8782,426.9659,2743.0
2023-08-14 13:45:00,437.98,438.03,437.85,437.9,4824.0,426.9659,427.0147,426.8392,426.888,4824.0
2023-08-14 13:50:00,437.83,438.27,437.76,437.94,5252.0,426.8197,427.2487,426.7515,426.927,5252.0
2023-08-14 13:55:00,437.87,438.39,437.74,438.33,3119.0,426.8587,427.3656,426.732,427.3071,3119.0
2023-08-14 14:00:00,438.23,438.25,438.01,438.25,1400.0,427.2097,427.2292,426.9952,427.2292,1400.0
2023-08-14 14:05:00,438.26,438.29,438.09,438.16,3302.0,427.2389,427.2681,427.0732,427.1414,3302.0
2023-08-14 14:10:00,438.04,438.14,437.93,437.97,2470.0,427.0244,427.1219,426.9172,426.9562,2470.0
2023-08-14 14:15:00,437.91,438.12,437.88,437.97,3024.0,426.8977,427.1024,426.8685,426.9562,3024.0
2023-08-14 14:20:00,437.93,438.05,437.82,437.96,3203.0,426.9172,427.0342,426.81,426.9464,3203.0
2023-08-14 14:25:00,438.06,438.07,437.84,437.95,3519.0,427.0439,427.0537,426.8295,426.9367,3519.0
2023-08-14 14:30:00,437.95,437.95,437.71,437.8,2148.0,426.9367,426.9367,426.7027,426.7905,2148.0
2023-08-14 14:35:00,437.9,438.04,437.31,437.36,3265.0,426.888,427.0244,426.3128,426.3615,3265.0
2023-08-14 14:40:00,437.4,437.41,437.0,437.08,6207.0,426.4005,426.4103,426.0106,426.0886,6207.0
2023-08-14 14:45:00,436.8,436.95,436.62,436.77,5073.0,425.8156,425.9618,425.6401,425.7864,5073.0
2023-08-14 14:50:00,436.71,437.03,436.61,437.0,5958.0,425.7279,426.0398,425.6304,426.0106,5958.0
2023-08-14 14:55:00,436.97,437.01,436.68,436.8,3402.0,425.9813,426.0203,425.6986,425.8156,3402.0
2023-08-14 15:00:00,436.69,437.12,436.48,436.82,6446.0,425.7084,426.1276,425.5037,425.8351,6446.0
2023-08-14 15:05:00,436.76,437.1,436.75,437.09,3811.0,425.7766,426.1081,425.7669,426.0983,3811.0
2023-08-14 15:10:00,436.99,437.59,436.98,437.37,5594.0,426.0008,426.5858,425.9911,426.3713,5594.0
2023-08-14 15:15:00,437.44,437.5,437.23,437.31,2123.0,426.4395,426.498,426.2348,426.3128,2123.0
2023-08-14 15:20:00,437.39,437.44,437.07,437.07,3153.0,426.3908,426.4395,426.0788,426.0788,3153.0
2023-08-14 15:25:00,437.03,437.44,436.99,437.25,6477.0,426.0398,426.4395,426.0008,426.2543,6477.0
2023-08-14 15:30:00,437.16,437.38,437.12,437.13,3092.0,426.1666,426.381,426.1276,426.1373,3092.0
2023-08-14 15:35:00,437.13,437.27,436.98,437.2,5726.0,426.1373,426.2738,425.9911,426.2056,5726.0
2023-08-14 15:40:00,437.07,437.36,437.07,437.31,6269.0,426.0788,426.3615,426.0788,426.3128,6269.0
2023-08-14 15:45:00,437.32,437.72,437.32,437.62,9756.0,426.3225,426.7125,426.3225,426.615,9756.0
2023-08-14 15:50:00,437.65,437.69,437.1,437.34,12953.0,426.6442,426.6832,426.1081,426.342,12953.0
2023-08-14 15:55:00,437.38,437.97,437.37,437.79,28929.0,426.381,426.9562,426.3713,426.7807,28929.0
2023-08-15 09:30:00,433.53,435.2,432.13,432.47,43725.0,422.6279,424.2559,421.2631,421.5945,43725.0
2023-08-15 09:35:00,432.26,433.24,431.26,432.64,27358.0,421.3898,422.3451,420.4149,421.7602,27358.0
2023-08-15 09:40:00,432.65,433.8,432.16,433.8,14865.0,421.77,422.8911,421.2923,422.8911,14865.0
2023-08-15 09:45:00,433.61,434.04,432.79,432.8,12894.0,422.7058,423.125,421.9065,421.9162,12894.0
2023-08-15 09:50:00,432.75,434.4,432.7,434.04,8638.0,421.8675,423.476,421.8187,423.125,8638.0
2023-08-15 09:55:00,434.11,434.11,432.84,432.99,11989.0,423.1933,423.1933,421.9552,422.1014,11989.0
2023-08-15 10:00:00,433.0,433.23,432.22,432.9,19946.0,422.1112,422.3354,421.3508,422.0137,19946.0
2023-08-15 10:05:00,432.77,433.1,431.57,431.57,12509.0,421.887,422.2087,420.7171,420.7171,12509.0
2023-08-15 10:10:00,431.82,432.35,431.53,431.63,11887.0,420.9609,421.4775,420.6781,420.7756,11887.0
2023-08-15 10:15:00,431.64,431.75,430.47,431.02,21247.0,420.7854,420.8926,419.6448,420.181,21247.0
2023-08-15 10:20:00,431.0,431.37,430.08,430.51,19995.0,420.1615,420.5222,419.2646,419.6838,19995.0
2023-08-15 10:25:00,430.52,430.59,429.75,430.31,13950.0,419.6935,419.7618,418.9429,419.4888,13950.0
2023-08-15 10:30:00,430.38,431.19,430.15,430.36,26900.0,419.5571,420.3467,419.3328,419.5376,26900.0
2023-08-15 10:35:00,430.39,430.4,429.59,430.06,23408.0,419.5668,419.5766,418.7869,419.2451,23408.0
2023-08-15 10:40:00,430.18,430.72,430.02,430.72,9731.0,419.3621,419.8885,419.2061,419.8885,9731.0
2023-08-15 10:45:00,430.52,430.81,430.03,430.51,16812.0,419.6935,419.9763,419.2159,419.6838,16812.0
2023-08-15 10:50:00,430.46,430.52,429.91,430.37,14706.0,419.6351,419.6935,419.0989,419.5473,14706.0
2023-08-15 10:55:00,430.21,430.46,429.91,430.0,14328.0,419.3913,419.6351,419.0989,419.1866,14328.0
2023-08-15 11:00:00,430.14,431.22,430.03,431.22,12620.0,419.3231,420.3759,419.2159,420.3759,12620.0
2023-08-15 11:05:00,431.11,431.11,430.48,431.07,13340.0,420.2687,420.2687,419.6546,420.2297,13340.0
2023-08-15 11:10:00,430.86,431.43,430.62,431.35,6348.0,420.025,420.5807,419.791,420.5027,6348.0
2023-08-15 11:15:00,431.5,431.61,431.13,431.3,2821.0,420.6489,420.7561,420.2882,420.4539,2821.0
2023-08-15 11:20:00,431.04,431.37,430.82,431.1,5857.0,420.2005,420.5222,419.986,420.259,5857.0
2023-08-15 11:25:00,431.15,431.74,430.85,431.74,3921.0,420.3077,420.8829,420.0152,420.8829,3921.0
2023-08-15 11:30:00,431.64,431.74,431.27,431.31,8812.0,420.7854,420.8829,420.4247,420.4637,8812.0
2023-08-15 11:35:00,431.49,431.66,431.24,431.24,6092.0,420.6392,420.8049,420.3954,420.3954,6092.0
2023-08-15 11:40:00,431.14,431.19,430.63,430.99,7347.0,420.298,420.3467,419.8008,420.1517,7347.0
2023-08-15 11:45:00,431.1,431.51,430.98,431.29,7557.0,420.259,420.6586,420.142,420.4442,7557.0
2023-08-15 11:50:00,431.03,431.36,430.94,431.08,2376.0,420.1907,420.5124,420.103,420.2395,2376.0
2023-08-15 11:55:00,430.9,431.15,430.75,431.03,3539.0,420.064,420.3077,419.9178,420.1907,3539.0
2023-08-15 12:00:00,431.12,431.35,431.0,431.22,3132.0,420.2785,420.5027,420.1615,420.3759,3132.0
2023-08-15 12:05:00,431.29,431.37,430.84,430.92,7130.0,420.4442,420.5222,420.0055,420.0835,7130.0
2023-08-15 12:10:00,430.77,431.2,430.47,431.2,5443.0,419.9373,420.3564,419.6448,420.3564,5443.0
2023-08-15 12:15:00,431.11,431.43,430.8,431.08,4705.0,420.2687,420.5807,419.9665,420.2395,4705.0
2023-08-15 12:20:00,431.02,431.02,430.7,430.71,1456.0,420.181,420.181,419.869,419.8788,1456.0
2023-08-15 12:25:00,430.62,430.83,430.56,430.61,4314.0,419.791,419.9957,419.7325,419.7813,4314.0
2023-08-15 12:30:00,430.68,430.92,430.63,430.92,7081.0,419.8495,420.0835,419.8008,420.0835,7081.0
2023-08-15 12:35:00,431.0,431.2,430.84,431.05,7454.0,420.1615,420.3564,420.0055,420.2102,7454.0
2023-08-15 12:40:00,430.93,431.2,430.85,430.85,3731.0,420.0932,420.3564,420.0152,420.0152,3731.0
2023-08-15 12:45:00,430.71,430.9,430.46,430.76,11638.0,419.8788,420.064,419.6351,419.9275,11638.0
2023-08-15 12:50:00,430.21,430.66,430.13,430.54,8724.0,419.3913,419.83,419.3134,419.713,8724.0
2023-08-15 12:55:00,430.48,430.8,430.4,430.56,4881.0,419.6546,419.9665,419.5766,419.7325,4881.0
2023-08-15 13:00:00,430.36,430.66,430.21,430.44,5834.0,419.5376,419.83,419.3913,419.6156,5834.0
2023-08-15 13:05:00,430.35,430.63,430.16,430.63,9769.0,419.5278,419.8008,419.3426,419.8008,9769.0
2023-08-15 13:10:00,430.66,431.26,430.66,431.24,4647.0,419.83,420.4149,419.83,420.3954,4647.0
2023-08-15 13:15:00,431.22,431.26,431.1,431.22,2973.0,420.3759,420.4149,420.259,420.3759,2973.0
2023-08-15 13:20:00,431.13,431.31,430.97,431.05,4013.0,420.2882,420.4637,420.1322,420.2102,4013.0
2023-08-15 13:25:00,430.98,431.1,430.83,430.96,5337.0,420.142,420.259,419.9957,420.1225,5337.0
2023-08-15 13:30:00,430.9,430.9,430.23,430.6,15106.0,420.064,420.064,419.4108,419.7715,15106.0
2023-08-15 13:35:00,430.59,430.74,430.26,430.26,7143.0,419.7618,419.908,419.4401,419.4401,7143.0
2023-08-15 13:40:00,430.19,430.73,430.0,430.73,11742.0,419.3718,419.8983,419.1866,419.8983,11742.0
2023-08-15 13:45:00,430.54,430.92,430.5,430.5,5675.0,419.713,420.0835,419.674,419.674,5675.0
2023-08-15 13:50:00,430.54,430.55,430.35,430.35,3465.0,419.713,419.7228,419.5278,419.5278,3465.0
2023-08-15 13:55:00,430.27,430.9,430.24,430.89,9958.0,419.4498,420.064,419.4206,420.0542,9958.0
2023-08-15 14:00:00,430.92,430.92,430.57,430.74,3079.0,420.0835,420.0835,419.7423,419.908,3079.0
2023-08-15 14:05:00,430.66,431.07,430.64,431.07,5964.0,419.83,420.2297,419.8105,420.2297,5964.0
2023-08-15 14:10:00,430.98,431.32,430.82,431.15,4913.0,420.142,420.4734,419.986,420.3077,4913.0
2023-08-15 14:15:00,431.01,431.38,430.98,431.3,4369.0,420.1712,420.5319,420.142,420.4539,4369.0
2023-08-15 14:20:00,431.32,431.37,430.92,430.93,2925.0,420.4734,420.5222,420.0835,420.0932,2925.0
2023-08-15 14:25:00,431.05,431.2,430.92,430.93,1836.0,420.2102,420.3564,420.0835,420.0932,1836.0
2023-08-15 14:30:00,431.09,431.71,431.01,431.7,7468.0,420.2492,420.8536,420.1712,420.8439,7468.0
2023-08-15 14:35:00,431.59,431.92,431.59,431.84,2414.0,420.7366,421.0583,420.7366,420.9804,2414.0
2023-08-15 14:40:00,431.87,432.48,431.67,432.37,16163.0,421.0096,421.6043,420.8146,421.497,16163.0
2023-08-15 14:45:00,432.26,432.52,431.97,432.14,4163.0,421.3898,421.6432,421.1071,421.2728,4163.0
2023-08-15 14:50:00,432.07,432.64,431.96,432.49,4565.0,421.2046,421.7602,421.0973,421.614,4565.0
2023-08-15 14:55:00,432.64,432.64,432.01,432.26,5597.0,421.7602,421.7602,421.1461,421.3898,5597.0
2023-08-15 15:00:00,432.32,432.77,432.32,432.38,9649.0,421.4483,421.887,421.4483,421.5068,9649.0
2023-08-15 15:05:00,432.46,432.59,432.35,432.5,4628.0,421.5848,421.7115,421.4775,421.6238,4628.0
2023-08-15 15:10:00,432.5,432.64,431.96,432.06,13480.0,421.6238,421.7602,421.0973,421.1948,13480.0
2023-08-15 15:15:00,432.05,432.26,431.97,432.18,9306.0,421.1851,421.3898,421.1071,421.3118,9306.0
2023-08-15 15:20:00,432.02,432.02,431.75,431.75,6629.0,421.1558,421.1558,420.8926,420.8926,6629.0
2023-08-15 15:25:00,431.68,431.77,431.07,431.22,19444.0,420.8244,420.9121,420.2297,420.3759,19444.0
2023-08-15 15:30:00,431.12,431.41,431.0,431.21,15192.0,420.2785,420.5612,420.1615,420.3662,15192.0
2023-08-15 15:35:00,431.17,431.55,431.01,431.16,32159.0,420.3272,420.6976,420.1712,420.3175,32159.0
2023-08-15 15:40:00,431.18,431.41,430.93,430.98,17784.0,420.3369,420.5612,420.0932,420.142,17784.0
2023-08-15 15:45:00,430.96,431.58,430.75,431.44,18754.0,420.1225,420.7269,419.9178,420.5904,18754.0
2023-08-15 15:50:00,431.48,432.15,431.23,431.9,34134.0,420.6294,421.2826,420.3857,421.0388,34134.0
2023-08-15 15:55:00,431.95,432.33,431.65,431.69,68343.0,421.0876,421.458,420.7951,420.8341,68343.0
2023-08-16 09:30:00,428.0,433.17,428.0,433.1,43351.0,417.2369,422.2769,417.2369,422.2087,43351.0
2023-08-16 09:35:00,433.35,435.69,433.1,434.17,16674.0,422.4524,424.7335,422.2087,423.2518,16674.0
2023-08-16 09:40:00,434.22,435.25,433.95,434.75,6387.0,423.3005,424.3046,423.0373,423.8172,6387.0
2023-08-16 09:45:00,434.79,435.74,434.2,435.23,12510.0,423.8562,424.7823,423.281,424.2851,12510.0
2023-08-16 09:50:00,434.94,434.94,434.04,434.28,5450.0,424.0024,424.0024,423.125,423.359,5450.0
2023-08-16 09:55:00,433.91,433.98,432.34,432.41,15364.0,422.9983,423.0665,421.4678,421.536,15364.0
2023-08-16 10:00:00,432.45,432.76,431.79,432.29,14510.0,421.575,421.8772,420.9316,421.419,14510.0
2023-08-16 10:05:00,432.14,432.74,431.72,432.11,13338.0,421.2728,421.8577,420.8634,421.2436,13338.0
2023-08-16 10:10:00,432.14,432.7,431.8,432.06,12407.0,421.2728,421.8187,420.9414,421.1948,12407.0
2023-08-16 10:15:00,431.95,432.59,431.78,431.91,10140.0,421.0876,421.7115,420.9219,421.0486,10140.0
2023-08-16 10:20:00,431.82,432.51,431.82,432.34,10814.0,420.9609,421.6335,420.9609,421.4678,10814.0
2023-08-16 10:25:00,432.27,432.31,431.62,431.93,3782.0,421.3995,421.4385,420.7659,421.0681,3782.0
2023-08-16 10:30:00,431.93,432.48,431.58,431.97,14868.0,421.0681,421.6043,420.7269,421.1071,14868.0
2023-08-16 10:35:00,432.2,432.58,431.86,432.49,8506.0,421.3313,421.7017,420.9998,421.614,8506.0
2023-08-16 10:40:00,432.65,432.76,431.89,432.01,8600.0,421.77,421.8772,421.0291,421.1461,8600.0
2023-08-16 10:45:00,431.97,432.3,431.61,431.62,6239.0,421.1071,421.4288,420.7561,420.7659,6239.0
2023-08-16 10:50:00,431.61,432.82,431.34,432.53,23850.0,420.7561,421.9357,420.4929,421.653,23850.0
2023-08-16 10:55:00,432.51,432.98,432.1,432.45,27680.0,421.6335,422.0917,421.2338,421.575,27680.0
2023-08-16 11:00:00,432.47,432.75,432.03,432.03,5040.0,421.5945,421.8675,421.1656,421.1656,5040.0
2023-08-16 11:05:00,432.16,432.29,431.76,432.0,10631.0,421.2923,421.419,420.9024,421.1363,10631.0
2023-08-16 11:10:00,432.08,432.18,431.62,431.7,19012.0,421.2143,421.3118,420.7659,420.8439,19012.0
2023-08-16 11:15:00,431.8,431.98,430.9,430.9,16687.0,420.9414,421.1168,420.064,420.064,16687.0
2023-08-16 11:20:00,430.93,431.64,430.76,431.08,15923.0,420.0932,420.7854,419.9275,420.2395,15923.0
2023-08-16 11:25:00,431.28,431.33,430.7,431.0,18036.0,420.4344,420.4832,419.869,420.1615,18036.0
2023-08-16 11:30:00,431.03,431.39,430.93,431.38,11059.0,420.1907,420.5417,420.0932,420.5319,11059.0
2023-08-16 11:35:00,431.31,431.63,431.0,431.33,5619.0,420.4637,420.7756,420.1615,420.4832,5619.0
2023-08-16 11:40:00,431.18,431.24,430.36,430.47,4402.0,420.3369,420.3954,419.5376,419.6448,4402.0
2023-08-16 11:45:00,430.53,430.91,430.48,430.57,7606.0,419.7033,420.0737,419.6546,419.7423,7606.0
2023-08-16 11:50:00,430.53,431.19,430.52,431.17,4743.0,419.7033,420.3467,419.6935,420.3272,4743.0
2023-08-16 11:55:00,431.18,431.63,430.8,431.0,8520.0,420.3369,420.7756,419.9665,420.1615,8520.0
2023-08-16 12:00:00,430.87,431.31,430.87,431.19,5767.0,420.0347,420.4637,420.0347,420.3467,5767.0
2023-08-16 12:05:00,431.25,431.3,430.87,430.87,7261.0,420.4052,420.4539,420.0347,420.0347,7261.0
2023-08-16 12:10:00,430.86,431.03,430.32,430.33,8955.0,420.025,420.1907,419.4986,419.5083,8955.0
2023-08-16 12:15:00,430.24,430.71,429.7,429.95,11286.0,419.4206,419.8788,418.8942,419.1379,11286.0
2023-08-16 12:20:00,429.91,430.0,428.89,428.89,14051.0,419.0989,419.1866,418.1045,418.1045,14051.0
2023-08-16 12:25:00,428.99,429.04,428.44,428.9,9163.0,418.202,418.2508,417.6659,418.1143,9163.0
2023-08-16 12:30:00,428.99,429.3,428.64,429.28,13865.0,418.202,418.5042,417.8608,418.4847,13865.0
2023-08-16 12:35:00,429.09,429.39,428.91,429.09,7314.0,418.2995,418.592,418.124,418.2995,7314.0
2023-08-16 12:40:00,429.01,429.02,428.51,428.93,6044.0,418.2215,418.2313,417.7341,418.1435,6044.0
2023-08-16 12:45:00,428.81,428.81,428.34,428.61,3805.0,418.0265,418.0265,417.5684,417.8316,3805.0
2023-08-16 12:50:00,428.71,428.77,428.14,428.14,5908.0,417.9291,417.9876,417.3734,417.3734,5908.0
2023-08-16 12:55:00,428.31,428.38,428.08,428.12,4737.0,417.5391,417.6074,417.3149,417.3539,4737.0
2023-08-16 13:00:00,428.09,428.59,427.85,428.14,4258.0,417.3247,417.8121,417.0907,417.3734,4258.0
2023-08-16 13:05:00,428.14,428.24,427.23,427.36,5885.0,417.3734,417.4709,416.4863,416.613,5885.0
2023-08-16 13:10:00,427.25,427.64,427.25,427.28,3830.0,416.5058,416.886,416.5058,416.535,3830.0
2023-08-16 13:15:00,427.22,427.25,426.59,427.08,5942.0,416.4765,416.5058,415.8624,416.3401,5942.0
2023-08-16 13:20:00,426.84,426.94,426.5,426.94,5198.0,416.1061,416.2036,415.7746,416.2036,5198.0
2023-08-16 13:25:00,426.84,427.04,426.76,426.83,8573.0,416.1061,416.3011,416.0281,416.0963,8573.0
2023-08-16 13:30:00,427.02,427.11,426.46,426.55,4171.0,416.2816,416.3693,415.7356,415.8234,4171.0
2023-08-16 13:35:00,426.47,426.77,426.47,426.74,5806.0,415.7454,416.0378,415.7454,416.0086,5806.0
2023-08-16 13:40:00,426.69,427.11,426.68,427.01,6618.0,415.9599,416.3693,415.9501,416.2718,6618.0
2023-08-16 13:45:00,427.02,428.08,427.02,428.0,7188.0,416.2816,417.3149,416.2816,417.2369,7188.0
2023-08-16 13:50:00,427.87,428.25,427.84,427.93,6511.0,417.1102,417.4806,417.0809,417.1687,6511.0
2023-08-16 13:55:00,427.89,428.06,427.54,427.54,4013.0,417.1297,417.2954,416.7885,416.7885,4013.0
2023-08-16 14:00:00,427.5,427.76,425.83,425.91,20639.0,416.7495,417.003,415.1215,415.1995,20639.0
2023-08-16 14:05:00,425.87,425.95,425.23,425.46,15191.0,415.1605,415.2385,414.5366,414.7608,15191.0
2023-08-16 14:10:00,425.46,425.46,424.79,425.09,10740.0,414.7608,414.7608,414.1076,414.4001,10740.0
2023-08-16 14:15:00,425.09,426.03,424.91,425.8,11867.0,414.4001,415.3165,414.2246,415.0922,11867.0
2023-08-16 14:20:00,425.77,426.44,425.77,426.23,8908.0,415.063,415.7161,415.063,415.5114,8908.0
2023-08-16 14:25:00,426.09,426.19,425.78,425.95,16143.0,415.3749,415.4724,415.0727,415.2385,16143.0
2023-08-16 14:30:00,425.95,425.99,425.29,425.69,25000.0,415.2385,415.2775,414.5951,414.985,25000.0
2023-08-16 14:35:00,425.86,426.45,425.82,425.93,6833.0,415.1507,415.7259,415.1117,415.219,6833.0
2023-08-16 14:40:00,425.87,426.19,425.6,426.16,7955.0,415.1605,415.4724,414.8973,415.4432,7955.0
2023-08-16 14:45:00,426.46,426.46,425.69,425.69,5417.0,415.7356,415.7356,414.985,414.985,5417.0
2023-08-16 14:50:00,425.69,425.74,425.25,425.35,7345.0,414.985,415.0337,414.5561,414.6536,7345.0
2023-08-16 14:55:00,425.26,425.71,425.1,425.58,9849.0,414.5658,415.0045,414.4098,414.8778,9849.0
2023-08-16 15:00:00,425.49,425.5,425.04,425.07,7850.0,414.79,414.7998,414.3514,414.3806,7850.0
2023-08-16 15:05:00,425.18,425.32,424.6,424.76,5639.0,414.4878,414.6243,413.9224,414.0784,5639.0
2023-08-16 15:10:00,424.87,424.88,423.83,423.91,16014.0,414.1856,414.1954,413.1718,413.2498,16014.0
2023-08-16 15:15:00,423.81,423.96,423.2,423.43,17420.0,413.1523,413.2985,412.5576,412.7818,17420.0
2023-08-16 15:20:00,423.53,423.87,423.41,423.41,14394.0,412.8793,413.2108,412.7623,412.7623,14394.0
2023-08-16 15:25:00,423.37,423.66,423.27,423.64,14241.0,412.7233,413.0061,412.6259,412.9866,14241.0
2023-08-16 15:30:00,423.62,424.66,423.31,424.66,15293.0,412.9671,413.9809,412.6649,413.9809,15293.0
2023-08-16 15:35:00,424.72,424.85,424.31,424.43,18244.0,414.0394,414.1661,413.6397,413.7567,18244.0
2023-08-16 15:40:00,424.46,424.91,424.27,424.91,19934.0,413.7859,414.2246,413.6007,414.2246,19934.0
2023-08-16 15:45:00,424.82,424.88,424.55,424.69,20273.0,414.1369,414.1954,413.8737,414.0102,20273.0
2023-08-16 15:50:00,424.5,425.52,424.19,425.52,34453.0,413.8249,414.8193,413.5227,414.8193,34453.0
2023-08-16 15:55:00,425.52,425.78,423.51,423.9,117814.0,414.8193,415.0727,412.8598,413.24,117814.0
2023-08-17 09:30:00,421.78,424.59,415.77,424.57,100034.0,411.1733,413.9127,405.3145,413.8932,100034.0
2023-08-17 09:35:00,424.59,425.33,420.7,422.32,30973.0,413.9127,414.6341,410.1205,411.6998,30973.0
2023-08-17 09:40:00,422.83,425.42,422.66,422.69,25736.0,412.1969,414.7218,412.0312,412.0604,25736.0
2023-08-17 09:45:00,422.7,423.15,420.85,421.05,45001.0,412.0702,412.5089,410.2667,410.4617,45001.0
2023-08-17 09:50:00,421.14,422.67,421.04,421.09,17451.0,410.5494,412.041,410.4519,410.5007,17451.0
2023-08-17 09:55:00,421.41,422.14,421.0,421.79,22545.0,410.8126,411.5243,410.4129,411.1831,22545.0
2023-08-17 10:00:00,422.28,422.69,421.02,421.06,28280.0,411.6608,412.0604,410.4324,410.4714,28280.0
2023-08-17 10:05:00,421.25,422.75,420.89,422.33,18834.0,410.6567,412.1189,410.3057,411.7095,18834.0
2023-08-17 10:10:00,422.56,422.85,421.84,421.95,14876.0,411.9337,412.2164,411.2318,411.3391,14876.0
2023-08-17 10:15:00,422.12,423.0,422.07,422.79,13274.0,411.5048,412.3627,411.456,412.1579,13274.0
2023-08-17 10:20:00,422.78,423.06,421.9,422.07,13505.0,412.1482,412.4211,411.2903,411.456,13505.0
2023-08-17 10:25:00,422.22,422.22,421.4,421.75,17497.0,411.6023,411.6023,410.8029,411.1441,17497.0
2023-08-17 10:30:00,421.76,422.05,421.13,421.93,18872.0,411.1538,411.4365,410.5397,411.3196,18872.0
2023-08-17 10:35:00,421.86,422.16,421.28,421.4,14079.0,411.2513,411.5438,410.6859,410.8029,14079.0
2023-08-17 10:40:00,421.21,422.13,421.18,422.13,10646.0,410.6177,411.5145,410.5884,411.5145,10646.0
2023-08-17 10:45:00,421.78,421.8,420.64,420.79,12877.0,411.1733,411.1928,410.062,410.2082,12877.0
2023-08-17 10:50:00,420.93,421.22,420.55,421.22,22991.0,410.3447,410.6274,409.9743,410.6274,22991.0
2023-08-17 10:55:00,421.27,421.65,421.15,421.35,27417.0,410.6762,411.0466,410.5592,410.7541,27417.0
2023-08-17 11:00:00,421.48,421.6,420.84,421.48,18742.0,410.8809,410.9979,410.257,410.8809,18742.0
2023-08-17 11:05:00,421.87,422.15,421.5,421.86,7648.0,411.2611,411.534,410.9004,411.2513,7648.0
2023-08-17 11:10:00,421.9,422.22,421.64,422.05,10746.0,411.2903,411.6023,411.0369,411.4365,10746.0
2023-08-17 11:15:00,422.02,422.12,421.43,422.08,7860.0,411.4073,411.5048,410.8321,411.4658,7860.0
2023-08-17 11:20:00,422.29,422.57,421.82,422.36,10776.0,411.6705,411.9435,411.2123,411.7387,10776.0
2023-08-17 11:25:00,422.44,422.56,422.0,422.06,18449.0,411.8167,411.9337,411.3878,411.4463,18449.0
2023-08-17 11:30:00,422.35,422.46,421.99,421.99,4929.0,411.729,411.8362,411.3781,411.3781,4929.0
2023-08-17 11:35:00,421.92,422.17,421.37,422.07,10416.0,411.3098,411.5535,410.7736,411.456,10416.0
2023-08-17 11:40:00,421.8,422.07,421.58,421.69,4518.0,411.1928,411.456,410.9784,411.0856,4518.0
2023-08-17 11:45:00,421.65,421.65,420.74,420.74,11464.0,411.0466,411.0466,410.1595,410.1595,11464.0
2023-08-17 11:50:00,420.75,421.11,420.68,420.78,7911.0,410.1692,410.5202,410.101,410.1985,7911.0
2023-08-17 11:55:00,420.74,421.3,420.69,421.0,8758.0,410.1595,410.7054,410.1107,410.4129,8758.0
2023-08-17 12:00:00,421.05,421.25,420.9,421.11,4011.0,410.4617,410.6567,410.3155,410.5202,4011.0
2023-08-17 12:05:00,421.05,421.06,420.47,420.55,12596.0,410.4617,410.4714,409.8963,409.9743,12596.0
2023-08-17 12:10:00,420.72,420.97,420.58,420.61,6571.0,410.14,410.3837,410.0035,410.0328,6571.0
2023-08-17 12:15:00,420.6,420.67,420.32,420.5,10916.0,410.023,410.0912,409.75,409.9255,10916.0
2023-08-17 12:20:00,420.48,421.63,420.43,421.29,7182.0,409.906,411.0271,409.8573,410.6957,7182.0
2023-08-17 12:25:00,421.44,421.94,421.33,421.67,14531.0,410.8419,411.3293,410.7346,411.0661,14531.0
2023-08-17 12:30:00,421.94,422.76,421.84,421.98,14708.0,411.3293,412.1287,411.2318,411.3683,14708.0
2023-08-17 12:35:00,421.99,422.32,421.63,422.19,7418.0,411.3781,411.6998,411.0271,411.573,7418.0
2023-08-17 12:40:00,422.06,422.63,422.02,422.43,3457.0,411.4463,412.002,411.4073,411.807,3457.0
2023-08-17 12:45:00,422.49,422.85,422.16,422.85,4620.0,411.8655,412.2164,411.5438,412.2164,4620.0
2023-08-17 12:50:00,422.66,423.54,422.66,423.28,13641.0,412.0312,412.8891,412.0312,412.6356,13641.0
2023-08-17 12:55:00,423.41,423.65,423.12,423.43,15540.0,412.7623,412.9963,412.4796,412.7818,15540.0
2023-08-17 13:00:00,423.48,423.48,423.01,423.17,11189.0,412.8306,412.8306,412.3724,412.5284,11189.0
2023-08-17 13:05:00,423.07,423.29,422.74,422.98,7706.0,412.4309,412.6454,412.1092,412.3432,7706.0
2023-08-17 13:10:00,422.84,422.84,422.5,422.6,8767.0,412.2067,412.2067,411.8752,411.9727,8767.0
2023-08-17 13:15:00,422.65,422.89,422.07,422.3,9914.0,412.0215,412.2554,411.456,411.6803,9914.0
2023-08-17 13:20:00,422.26,422.76,422.16,422.3,4042.0,411.6413,412.1287,411.5438,411.6803,4042.0
2023-08-17 13:25:00,422.37,422.37,421.95,422.23,4986.0,411.7485,411.7485,411.3391,411.612,4986.0
2023-08-17 13:30:00,422.02,422.17,421.84,422.15,5215.0,411.4073,411.5535,411.2318,411.534,5215.0
2023-08-17 13:35:00,422.15,422.28,422.1,422.11,4448.0,411.534,411.6608,411.4853,411.495,4448.0
2023-08-17 13:40:00,422.03,422.03,421.49,421.87,12937.0,411.417,411.417,410.8906,411.2611,12937.0
2023-08-17 13:45:00,421.78,421.88,421.12,421.42,7456.0,411.1733,411.2708,410.5299,410.8224,7456.0
2023-08-17 13:50:00,421.46,421.5,421.07,421.39,5432.0,410.8614,410.9004,410.4812,410.7931,5432.0
2023-08-17 13:55:00,421.25,421.38,421.17,421.38,3804.0,410.6567,410.7834,410.5787,410.7834,3804.0
2023-08-17 14:00:00,421.29,421.38,421.03,421.16,2643.0,410.6957,410.7834,410.4422,410.5689,2643.0
2023-08-17 14:05:00,421.06,421.06,420.42,420.55,6674.0,410.4714,410.4714,409.8475,409.9743,6674.0
2023-08-17 14:10:00,420.67,420.84,420.42,420.46,7744.0,410.0912,410.257,409.8475,409.8865,7744.0
2023-08-17 14:15:00,420.39,420.52,420.08,420.21,10751.0,409.8183,409.945,409.5161,409.6428,10751.0
2023-08-17 14:20:00,420.14,420.41,419.9,420.41,7835.0,409.5746,409.8378,409.3406,409.8378,7835.0
2023-08-17 14:25:00,420.34,420.78,420.22,420.59,9461.0,409.7695,410.1985,409.6526,410.0133,9461.0
2023-08-17 14:30:00,420.51,420.52,420.1,420.2,5801.0,409.9353,409.945,409.5356,409.6331,5801.0
2023-08-17 14:35:00,420.12,420.73,419.86,420.65,15013.0,409.5551,410.1497,409.3016,410.0717,15013.0
2023-08-17 14:40:00,420.66,420.91,420.36,420.36,7083.0,410.0815,410.3252,409.789,409.789,7083.0
2023-08-17 14:45:00,420.33,420.43,419.57,419.67,11213.0,409.7598,409.8573,409.0189,409.1164,11213.0
2023-08-17 14:50:00,419.67,420.0,419.48,419.54,9861.0,409.1164,409.4381,408.9312,408.9897,9861.0
2023-08-17 14:55:00,419.45,419.45,418.92,419.2,8693.0,408.9019,408.9019,408.3853,408.6582,8693.0
2023-08-17 15:00:00,419.04,419.46,418.75,418.85,7277.0,408.5022,408.9117,408.2195,408.317,7277.0
2023-08-17 15:05:00,418.93,420.16,418.92,419.45,13049.0,408.395,409.5941,408.3853,408.9019,13049.0
2023-08-17 15:10:00,419.41,419.41,418.66,418.75,9282.0,408.8629,408.8629,408.1318,408.2195,9282.0
2023-08-17 15:15:00,418.67,419.11,418.15,419.08,10182.0,408.1415,408.5705,407.6346,408.5412,10182.0
2023-08-17 15:20:00,418.97,418.98,418.68,418.82,11243.0,408.434,408.4437,408.1513,408.2878,11243.0
2023-08-17 15:25:00,418.76,419.85,418.75,419.65,16737.0,408.2293,409.2919,408.2195,409.0969,16737.0
2023-08-17 15:30:00,419.64,419.87,419.37,419.49,15959.0,409.0871,409.3114,408.8239,408.9409,15959.0
2023-08-17 15:35:00,419.43,419.61,419.23,419.61,17758.0,408.8824,409.0579,408.6875,409.0579,17758.0
2023-08-17 15:40:00,419.6,420.06,419.59,419.61,19600.0,409.0482,409.4966,409.0384,409.0579,19600.0
2023-08-17 15:45:00,419.61,419.61,418.68,418.68,29944.0,409.0579,409.0579,408.1513,408.1513,29944.0
2023-08-17 15:50:00,418.69,419.87,418.69,419.54,33003.0,408.161,409.3114,408.161,408.9897,33003.0
2023-08-17 15:55:00,419.52,419.67,418.8,418.81,98906.0,408.9702,409.1164,408.2683,408.278,98906.0
2023-08-18 09:30:00,407.71,412.95,402.0,408.92,158792.0,397.4572,402.5654,391.8907,398.6367,158792.0
2023-08-18 09:35:00,408.92,409.46,402.56,402.85,83362.0,398.6367,399.1631,392.4367,392.7194,83362.0
2023-08-18 09:40:00,402.85,406.39,402.56,403.59,76206.0,392.7194,396.1704,392.4367,393.4408,76206.0
2023-08-18 09:45:00,404.01,405.38,402.26,404.76,52967.0,393.8502,395.1858,392.1442,394.5813,52967.0
2023-08-18 09:50:00,404.59,404.78,402.56,403.82,26308.0,394.4156,394.6008,392.4367,393.665,26308.0
2023-08-18 09:55:00,404.39,404.39,399.0,399.36,61058.0,394.2206,394.2206,388.9662,389.3171,61058.0
2023-08-18 10:00:00,399.2,399.86,397.55,398.58,61539.0,389.1612,389.8046,387.5527,388.5568,61539.0
2023-08-18 10:05:00,398.54,401.29,397.84,400.75,58689.0,388.5178,391.1986,387.8354,390.6722,58689.0
2023-08-18 10:10:00,400.51,400.51,397.54,399.26,37475.0,390.4382,390.4382,387.5429,389.2197,37475.0
2023-08-18 10:15:00,399.22,402.12,399.09,400.56,48458.0,389.1807,392.0077,389.0539,390.487,48458.0
2023-08-18 10:20:00,400.62,401.59,399.5,401.2,49995.0,390.5455,391.4911,389.4536,391.1109,49995.0
2023-08-18 10:25:00,400.89,402.12,400.72,401.37,52725.0,390.8087,392.0077,390.6429,391.2766,52725.0
2023-08-18 10:30:00,401.53,402.31,400.64,401.12,42350.0,391.4326,392.193,390.5649,391.0329,42350.0
2023-08-18 10:35:00,400.96,401.53,398.5,398.9,37466.0,390.8769,391.4326,388.4788,388.8687,37466.0
2023-08-18 10:40:00,398.8,399.9,398.32,398.32,34042.0,388.7712,389.8436,388.3033,388.3033,34042.0
2023-08-18 10:45:00,398.4,398.65,397.3,397.69,55896.0,388.3813,388.625,387.3089,387.6891,55896.0
2023-08-18 10:50:00,397.77,398.75,396.17,398.0,62833.0,387.7671,388.7225,386.2074,387.9913,62833.0
2023-08-18 10:55:00,397.44,399.66,397.44,399.26,24526.0,387.4454,389.6096,387.4454,389.2197,24526.0
2023-08-18 11:00:00,399.25,401.23,399.15,400.83,32781.0,389.2099,391.1401,389.1124,390.7502,32781.0
2023-08-18 11:05:00,400.76,401.2,399.45,399.91,22057.0,390.6819,391.1109,389.4049,389.8533,22057.0
2023-08-18 11:10:00,399.68,400.52,399.22,400.49,18366.0,389.6291,390.448,389.1807,390.4187,18366.0
2023-08-18 11:15:00,400.37,402.71,400.31,402.55,36489.0,390.3017,392.5829,390.2432,392.4269,36489.0
2023-08-18 11:20:00,402.65,404.0,402.51,403.41,47668.0,392.5244,393.8405,392.3879,393.2653,47668.0
2023-08-18 11:25:00,403.41,404.0,402.45,403.33,28642.0,393.2653,393.8405,392.3294,393.1873,28642.0
2023-08-18 11:30:00,403.46,404.35,402.88,403.09,26229.0,393.314,394.1817,392.7486,392.9533,26229.0
2023-08-18 11:35:00,403.07,404.01,402.41,403.28,20368.0,392.9338,393.8502,392.2904,393.1386,20368.0
2023-08-18 11:40:00,402.79,402.92,401.34,402.54,25281.0,392.6609,392.7876,391.2473,392.4172,25281.0
2023-08-18 11:45:00,402.51,403.31,401.9,402.63,7477.0,392.3879,393.1678,391.7933,392.5049,7477.0
2023-08-18 11:50:00,402.28,402.59,401.96,402.42,14478.0,392.1637,392.4659,391.8518,392.3002,14478.0
2023-08-18 11:55:00,402.27,402.7,401.98,402.35,7756.0,392.154,392.5731,391.8713,392.2319,7756.0
2023-08-18 12:00:00,402.28,402.28,401.42,401.53,10947.0,392.1637,392.1637,391.3253,391.4326,10947.0
2023-08-18 12:05:00,401.65,402.02,400.92,401.01,10268.0,391.5495,391.9102,390.8379,390.9256,10268.0
2023-08-18 12:10:00,400.98,401.45,400.5,400.63,13115.0,390.8964,391.3546,390.4285,390.5552,13115.0
2023-08-18 12:15:00,400.81,401.03,399.27,399.34,28060.0,390.7307,390.9451,389.2294,389.2976,28060.0
2023-08-18 12:20:00,399.43,399.43,398.0,398.26,46281.0,389.3854,389.3854,387.9913,388.2448,46281.0
2023-08-18 12:25:00,398.36,399.0,398.09,398.77,14423.0,388.3423,388.9662,388.0791,388.742,14423.0
2023-08-18 12:30:00,398.96,399.0,398.51,398.58,19569.0,388.9272,388.9662,388.4885,388.5568,19569.0
2023-08-18 12:35:00,398.68,399.8,398.2,399.41,12340.0,388.6542,389.7461,388.1863,389.3659,12340.0
2023-08-18 12:40:00,399.48,400.75,399.3,400.75,9658.0,389.4341,390.6722,389.2586,390.6722,9658.0
2023-08-18 12:45:00,400.89,401.19,400.0,400.0,10759.0,390.8087,391.1011,389.941,389.941,10759.0
2023-08-18 12:50:00,400.12,400.64,399.85,400.19,9565.0,390.058,390.5649,389.7948,390.1263,9565.0
2023-08-18 12:55:00,400.26,400.39,399.1,399.27,8929.0,390.1945,390.3212,389.0637,389.2294,8929.0
2023-08-18 13:00:00,399.27,399.49,398.4,398.41,12944.0,389.2294,389.4439,388.3813,388.391,12944.0
2023-08-18 13:05:00,398.58,399.18,398.08,398.25,17287.0,388.5568,389.1417,388.0693,388.2351,17287.0
2023-08-18 13:10:00,398.39,398.49,397.3,398.12,35735.0,388.3715,388.469,387.3089,388.1083,35735.0
2023-08-18 13:15:00,398.02,398.45,397.27,397.27,9200.0,388.0108,388.43,387.2797,387.2797,9200.0
2023-08-18 13:20:00,397.27,398.15,397.26,397.87,20341.0,387.2797,388.1376,387.2699,387.8646,20341.0
2023-08-18 13:25:00,397.92,398.5,397.39,398.33,13230.0,387.9133,388.4788,387.3967,388.313,13230.0
2023-08-18 13:30:00,398.5,398.67,397.73,398.09,17231.0,388.4788,388.6445,387.7281,388.0791,17231.0
2023-08-18 13:35:00,397.89,398.74,397.7,398.53,8938.0,387.8841,388.7127,387.6989,388.508,8938.0
2023-08-18 13:40:00,398.5,398.82,397.73,398.21,12073.0,388.4788,388.7907,387.7281,388.1961,12073.0
2023-08-18 13:45:00,398.24,398.56,398.01,398.14,7764.0,388.2253,388.5373,388.0011,388.1278,7764.0
2023-08-18 13:50:00,398.01,398.52,397.76,397.8,17500.0,388.0011,388.4983,387.7574,387.7964,17500.0
2023-08-18 13:55:00,397.8,397.91,397.22,397.46,11105.0,387.7964,387.9036,387.231,387.4649,11105.0
2023-08-18 14:00:00,397.46,397.64,397.26,397.37,8470.0,387.4649,387.6404,387.2699,387.3772,8470.0
2023-08-18 14:05:00,397.37,397.79,397.0,397.79,26364.0,387.3772,387.7866,387.0165,387.7866,26364.0
2023-08-18 14:10:00,397.79,398.15,397.1,397.48,17453.0,387.7866,388.1376,387.114,387.4844,17453.0
2023-08-18 14:15:00,397.46,398.21,397.36,397.66,28578.0,387.4649,388.1961,387.3674,387.6599,28578.0
2023-08-18 14:20:00,397.57,398.41,397.57,398.31,11425.0,387.5722,388.391,387.5722,388.2935,11425.0
2023-08-18 14:25:00,398.18,398.95,398.04,398.86,17301.0,388.1668,388.9174,388.0303,388.8297,17301.0
2023-08-18 14:30:00,398.94,399.32,398.71,398.84,19386.0,388.9077,389.2781,388.6835,388.8102,19386.0
2023-08-18 14:35:00,398.86,399.01,398.63,398.85,14022.0,388.8297,388.9759,388.6055,388.82,14022.0
2023-08-18 14:40:00,398.91,399.31,398.84,398.96,18832.0,388.8785,389.2684,388.8102,388.9272,18832.0
2023-08-18 14:45:00,398.97,398.98,398.38,398.52,11918.0,388.9369,388.9467,388.3618,388.4983,11918.0
2023-08-18 14:50:00,398.38,398.38,397.46,397.49,18258.0,388.3618,388.3618,387.4649,387.4942,18258.0
2023-08-18 14:55:00,397.52,398.13,397.33,397.62,19795.0,387.5234,388.1181,387.3382,387.6209,19795.0
2023-08-18 15:00:00,397.38,397.61,396.85,396.9,24801.0,387.3869,387.6111,386.8703,386.919,24801.0
2023-08-18 15:05:00,396.9,397.64,396.82,396.82,14970.0,386.919,387.6404,386.841,386.841,14970.0
2023-08-18 15:10:00,396.61,396.7,395.4,395.7,33714.0,386.6363,386.724,385.4567,385.7492,33714.0
2023-08-18 15:15:00,395.79,395.93,395.46,395.71,20514.0,385.8369,385.9734,385.5152,385.7589,20514.0
2023-08-18 15:20:00,395.82,396.12,395.58,396.12,47542.0,385.8662,386.1586,385.6322,386.1586,47542.0
2023-08-18 15:25:00,396.14,396.22,395.38,395.46,25813.0,386.1781,386.2561,385.4372,385.5152,25813.0
2023-08-18 15:30:00,395.48,396.28,395.43,395.72,27995.0,385.5347,386.3146,385.486,385.7687,27995.0
2023-08-18 15:35:00,395.72,396.13,395.55,396.08,29050.0,385.7687,386.1684,385.6029,386.1196,29050.0
2023-08-18 15:40:00,396.11,396.4,395.71,396.12,39980.0,386.1489,386.4316,385.7589,386.1586,39980.0
2023-08-18 15:45:00,396.16,397.41,396.16,397.21,42247.0,386.1976,387.4162,386.1976,387.2212,42247.0
2023-08-18 15:50:00,397.3,397.8,396.82,397.8,71342.0,387.3089,387.7964,386.841,387.7964,71342.0
2023-08-18 15:55:00,397.81,397.88,396.28,397.09,175264.0,387.8061,387.8744,386.3146,387.1042,175264.0
2023-08-21 09:30:00,396.02,398.0,392.41,392.93,94432.0,386.0611,387.9913,382.5419,383.0488,94432.0
2023-08-21 09:35:00,392.93,397.5,392.35,397.11,34832.0,383.0488,387.5039,382.4834,387.1237,34832.0
2023-08-21 09:40:00,396.79,397.38,393.58,394.71,25270.0,386.8118,387.3869,383.6825,384.7841,25270.0
2023-08-21 09:45:00,394.98,394.98,393.04,393.65,27702.0,385.0473,385.0473,383.1561,383.7507,27702.0
2023-08-21 09:50:00,393.63,393.86,391.05,392.35,27396.0,383.7312,383.9554,381.2161,382.4834,27396.0
2023-08-21 09:55:00,392.16,392.84,391.56,392.06,41397.0,382.2982,382.9611,381.7133,382.2007,41397.0
2023-08-21 10:00:00,392.06,393.73,391.06,391.55,29523.0,382.2007,383.8287,381.2259,381.7035,29523.0
2023-08-21 10:05:00,391.54,392.65,391.53,391.96,18491.0,381.6938,382.7759,381.684,382.1032,18491.0
2023-08-21 10:10:00,391.95,392.13,389.66,390.39,34124.0,382.0935,382.269,379.8611,380.5727,34124.0
2023-08-21 10:15:00,390.83,390.84,389.05,389.48,26631.0,381.0016,381.0114,379.2664,379.6856,26631.0
2023-08-21 10:20:00,389.7,390.16,388.42,388.93,50160.0,379.9001,380.3485,378.6522,379.1494,50160.0
2023-08-21 10:25:00,388.97,389.92,387.38,387.38,31057.0,379.1884,380.1145,377.6384,377.6384,31057.0
2023-08-21 10:30:00,387.22,387.76,386.49,386.83,47060.0,377.4824,378.0088,376.7708,377.1022,47060.0
2023-08-21 10:35:00,386.83,388.94,385.49,388.94,39426.0,377.1022,379.1592,375.7959,379.1592,39426.0
2023-08-21 10:40:00,388.87,389.81,388.4,389.74,15124.0,379.0909,380.0073,378.6328,379.9391,15124.0
2023-08-21 10:45:00,389.53,390.7,389.4,389.48,18280.0,379.7343,380.8749,379.6076,379.6856,18280.0
2023-08-21 10:50:00,389.96,390.83,389.31,389.5,16644.0,380.1535,381.0016,379.5199,379.7051,16644.0
2023-08-21 10:55:00,389.59,390.03,388.46,390.03,10913.0,379.7928,380.2218,378.6912,380.2218,10913.0
2023-08-21 11:00:00,390.04,390.42,389.57,389.63,10307.0,380.2315,380.602,379.7733,379.8318,10307.0
2023-08-21 11:05:00,389.94,391.23,389.52,389.53,21474.0,380.134,381.3916,379.7246,379.7343,21474.0
2023-08-21 11:10:00,389.57,389.98,388.52,389.48,11970.0,379.7733,380.173,378.7497,379.6856,11970.0
2023-08-21 11:15:00,389.23,389.51,388.03,389.51,7281.0,379.4419,379.7148,378.2721,379.7148,7281.0
2023-08-21 11:20:00,389.36,389.73,388.27,388.54,7150.0,379.5686,379.9293,378.506,378.7692,7150.0
2023-08-21 11:25:00,388.54,388.93,387.92,388.87,8538.0,378.7692,379.1494,378.1648,379.0909,8538.0
2023-08-21 11:30:00,388.69,389.11,388.01,389.09,10214.0,378.9155,379.3249,378.2526,379.3054,10214.0
2023-08-21 11:35:00,388.92,389.1,387.57,388.92,11599.0,379.1397,379.3151,377.8236,379.1397,11599.0
2023-08-21 11:40:00,388.68,388.68,387.56,388.39,12335.0,378.9057,378.9057,377.8139,378.623,12335.0
2023-08-21 11:45:00,388.22,388.22,387.34,387.5,6823.0,378.4573,378.4573,377.5994,377.7554,6823.0
2023-08-21 11:50:00,387.22,387.73,387.22,387.6,5877.0,377.4824,377.9796,377.4824,377.8529,5877.0
2023-08-21 11:55:00,387.59,388.42,387.15,388.23,9714.0,377.8431,378.6522,377.4142,378.467,9714.0
2023-08-21 12:00:00,388.41,388.7,387.88,388.69,6283.0,378.6425,378.9252,378.1258,378.9155,6283.0
2023-08-21 12:05:00,388.69,388.93,388.35,388.35,5368.0,378.9155,379.1494,378.584,378.584,5368.0
2023-08-21 12:10:00,388.31,388.7,388.11,388.56,4383.0,378.545,378.9252,378.35,378.7887,4383.0
2023-08-21 12:15:00,388.58,389.25,388.57,389.05,7762.0,378.8082,379.4614,378.7985,379.2664,7762.0
2023-08-21 12:20:00,388.85,389.14,388.42,389.06,6994.0,379.0714,379.3541,378.6522,379.2762,6994.0
2023-08-21 12:25:00,389.14,389.62,389.0,389.53,7099.0,379.3541,379.8221,379.2177,379.7343,7099.0
2023-08-21 12:30:00,389.38,389.55,388.11,388.12,7131.0,379.5881,379.7538,378.35,378.3598,7131.0
2023-08-21 12:35:00,388.13,388.26,387.5,387.56,7316.0,378.3695,378.4963,377.7554,377.8139,7316.0
2023-08-21 12:40:00,387.65,388.24,387.54,388.12,6677.0,377.9016,378.4768,377.7944,378.3598,6677.0
2023-08-21 12:45:00,388.13,388.92,387.9,388.92,9539.0,378.3695,379.1397,378.1453,379.1397,9539.0
2023-08-21 12:50:00,388.86,388.93,388.28,388.29,4799.0,379.0812,379.1494,378.5158,378.5255,4799.0
2023-08-21 12:55:00,388.47,388.87,388.3,388.72,11452.0,378.701,379.0909,378.5353,378.9447,11452.0
2023-08-21 13:00:00,388.69,388.96,388.07,388.07,21893.0,378.9155,379.1787,378.3111,378.3111,21893.0
2023-08-21 13:05:00,388.13,388.52,387.92,388.12,9276.0,378.3695,378.7497,378.1648,378.3598,9276.0
2023-08-21 13:10:00,388.23,388.3,387.5,387.5,4399.0,378.467,378.5353,377.7554,377.7554,4399.0
2023-08-21 13:15:00,387.61,387.96,387.46,387.8,7718.0,377.8626,378.2038,377.7164,378.0478,7718.0
2023-08-21 13:20:00,387.94,388.25,387.8,387.94,16306.0,378.1843,378.4865,378.0478,378.1843,16306.0
2023-08-21 13:25:00,388.13,388.24,387.8,388.0,5796.0,378.3695,378.4768,378.0478,378.2428,5796.0
2023-08-21 13:30:00,388.0,388.69,387.85,388.27,11163.0,378.2428,378.9155,378.0966,378.506,11163.0
2023-08-21 13:35:00,388.28,388.54,387.8,387.81,5912.0,378.5158,378.7692,378.0478,378.0576,5912.0
2023-08-21 13:40:00,388.09,388.21,387.73,387.74,5863.0,378.3305,378.4475,377.9796,377.9894,5863.0
2023-08-21 13:45:00,387.99,388.22,387.78,388.12,4747.0,378.2331,378.4573,378.0283,378.3598,4747.0
2023-08-21 13:50:00,388.22,388.4,388.06,388.21,7234.0,378.4573,378.6328,378.3013,378.4475,7234.0
2023-08-21 13:55:00,388.21,388.43,387.54,388.0,10543.0,378.4475,378.662,377.7944,378.2428,10543.0
2023-08-21 14:00:00,388.0,388.0,387.5,387.68,4307.0,378.2428,378.2428,377.7554,377.9309,4307.0
2023-08-21 14:05:00,387.68,387.85,387.36,387.5,14050.0,377.9309,378.0966,377.6189,377.7554,14050.0
2023-08-21 14:10:00,387.62,387.65,387.36,387.56,6171.0,377.8724,377.9016,377.6189,377.8139,6171.0
2023-08-21 14:15:00,387.65,387.9,387.28,387.6,15817.0,377.9016,378.1453,377.5409,377.8529,15817.0
2023-08-21 14:20:00,387.66,388.37,387.66,388.27,10503.0,377.9114,378.6035,377.9114,378.506,10503.0
2023-08-21 14:25:00,388.19,388.27,387.67,388.03,12950.0,378.428,378.506,377.9211,378.2721,12950.0
2023-08-21 14:30:00,387.92,387.97,387.63,387.93,6711.0,378.1648,378.2136,377.8821,378.1746,6711.0
2023-08-21 14:35:00,387.93,388.1,387.82,387.98,10028.0,378.1746,378.3403,378.0673,378.2233,10028.0
2023-08-21 14:40:00,387.98,388.13,387.69,387.88,18866.0,378.2233,378.3695,377.9406,378.1258,18866.0
2023-08-21 14:45:00,387.88,387.96,387.45,387.9,9089.0,378.1258,378.2038,377.7066,378.1453,9089.0
2023-08-21 14:50:00,387.83,387.91,387.34,387.38,8806.0,378.0771,378.1551,377.5994,377.6384,8806.0
2023-08-21 14:55:00,387.39,387.63,387.3,387.52,12306.0,377.6482,377.8821,377.5604,377.7749,12306.0
2023-08-21 15:00:00,387.52,388.38,387.52,387.99,11922.0,377.7749,378.6133,377.7749,378.2331,11922.0
2023-08-21 15:05:00,388.07,389.04,388.01,388.91,10024.0,378.3111,379.2567,378.2526,379.1299,10024.0
2023-08-21 15:10:00,388.82,389.15,388.68,389.15,9013.0,379.0422,379.3639,378.9057,379.3639,9013.0
2023-08-21 15:15:00,389.15,389.46,389.07,389.27,16449.0,379.3639,379.6661,379.2859,379.4809,16449.0
2023-08-21 15:20:00,389.17,389.51,388.53,389.45,27915.0,379.3834,379.7148,378.7595,379.6563,27915.0
2023-08-21 15:25:00,389.45,389.75,389.24,389.74,16228.0,379.6563,379.9488,379.4516,379.9391,16228.0
2023-08-21 15:30:00,389.75,390.13,389.6,390.1,22707.0,379.9488,380.3192,379.8026,380.29,22707.0
2023-08-21 15:35:00,390.16,390.3,389.67,389.98,18824.0,380.3485,380.485,379.8708,380.173,18824.0
2023-08-21 15:40:00,390.01,390.96,389.9,390.92,14195.0,380.2023,381.1284,380.095,381.0894,14195.0
2023-08-21 15:45:00,390.97,391.42,390.86,391.09,26774.0,381.1381,381.5768,381.0309,381.2551,26774.0
2023-08-21 15:50:00,391.21,391.38,390.72,391.24,46896.0,381.3721,381.5378,380.8944,381.4013,46896.0
2023-08-21 15:55:00,391.19,391.22,390.53,390.79,91469.0,381.3526,381.3818,380.7092,380.9627,91469.0
2023-08-22 09:30:00,392.74,393.09,388.81,389.64,55737.0,382.8636,383.2048,379.0324,379.8416,55737.0
2023-08-22 09:35:00,389.83,392.66,389.69,391.95,14262.0,380.0268,382.7856,379.8903,382.0935,14262.0
2023-08-22 09:40:00,391.55,391.78,389.64,390.16,12231.0,381.7035,381.9278,379.8416,380.3485,12231.0
2023-08-22 09:45:00,390.0,390.8,389.5,390.14,12897.0,380.1925,380.9724,379.7051,380.329,12897.0
2023-08-22 09:50:00,390.15,390.16,389.18,389.58,10530.0,380.3387,380.3485,379.3931,379.7831,10530.0
2023-08-22 09:55:00,389.33,389.98,389.29,389.8,3822.0,379.5394,380.173,379.5004,379.9975,3822.0
2023-08-22 10:00:00,389.53,389.8,388.93,389.53,9311.0,379.7343,379.9975,379.1494,379.7343,9311.0
2023-08-22 10:05:00,389.48,390.0,388.15,388.15,8790.0,379.6856,380.1925,378.389,378.389,8790.0
2023-08-22 10:10:00,388.38,388.52,387.8,388.09,8178.0,378.6133,378.7497,378.0478,378.3305,8178.0
2023-08-22 10:15:00,387.89,388.33,387.64,388.28,7095.0,378.1356,378.5645,377.8919,378.5158,7095.0
2023-08-22 10:20:00,388.32,388.32,387.2,387.57,12895.0,378.5548,378.5548,377.4629,377.8236,12895.0
2023-08-22 10:25:00,387.58,388.25,387.36,388.03,5159.0,377.8334,378.4865,377.6189,378.2721,5159.0
2023-08-22 10:30:00,388.24,388.3,387.12,387.12,9820.0,378.4768,378.5353,377.3849,377.3849,9820.0
2023-08-22 10:35:00,387.25,388.03,387.1,387.32,10420.0,377.5117,378.2721,377.3654,377.5799,10420.0
2023-08-22 10:40:00,387.51,387.54,387.07,387.26,6906.0,377.7651,377.7944,377.3362,377.5214,6906.0
2023-08-22 10:45:00,387.14,387.72,387.03,387.58,10015.0,377.4044,377.9699,377.2972,377.8334,10015.0
2023-08-22 10:50:00,387.64,387.76,387.26,387.59,8459.0,377.8919,378.0088,377.5214,377.8431,8459.0
2023-08-22 10:55:00,387.43,388.26,387.25,388.15,8970.0,377.6871,378.4963,377.5117,378.389,8970.0
2023-08-22 11:00:00,388.01,388.01,387.09,387.09,9662.0,378.2526,378.2526,377.3557,377.3557,9662.0
2023-08-22 11:05:00,387.17,387.29,386.2,386.2,19075.0,377.4337,377.5507,376.4881,376.4881,19075.0
2023-08-22 11:10:00,386.37,387.16,386.02,386.86,9155.0,376.6538,377.4239,376.3126,377.1315,9155.0
2023-08-22 11:15:00,386.86,387.81,386.86,387.16,10542.0,377.1315,378.0576,377.1315,377.4239,10542.0
2023-08-22 11:20:00,387.33,387.64,387.14,387.38,9717.0,377.5897,377.8919,377.4044,377.6384,9717.0
2023-08-22 11:25:00,387.44,387.8,387.09,387.23,7975.0,377.6969,378.0478,377.3557,377.4922,7975.0
2023-08-22 11:30:00,387.24,387.66,387.02,387.24,7256.0,377.5019,377.9114,377.2875,377.5019,7256.0
2023-08-22 11:35:00,387.17,387.67,386.77,387.04,7016.0,377.4337,377.9211,377.0437,377.307,7016.0
2023-08-22 11:40:00,387.2,387.2,386.12,386.3,8548.0,377.4629,377.4629,376.4101,376.5856,8548.0
2023-08-22 11:45:00,386.28,386.28,385.85,386.01,9411.0,376.5661,376.5661,376.1469,376.3029,9411.0
2023-08-22 11:50:00,386.03,386.19,385.57,385.63,7902.0,376.3224,376.4783,375.8739,375.9324,7902.0
2023-08-22 11:55:00,385.79,386.2,385.66,385.76,5779.0,376.0884,376.4881,375.9617,376.0591,5779.0
2023-08-22 12:00:00,385.75,385.95,385.42,385.82,7287.0,376.0494,376.2444,375.7277,376.1176,7287.0
2023-08-22 12:05:00,385.85,386.38,385.64,385.72,9747.0,376.1469,376.6636,375.9422,376.0201,9747.0
2023-08-22 12:10:00,385.87,385.95,385.47,385.91,13831.0,376.1664,376.2444,375.7764,376.2054,13831.0
2023-08-22 12:15:00,385.91,386.06,385.42,385.83,8820.0,376.2054,376.3516,375.7277,376.1274,8820.0
2023-08-22 12:20:00,385.99,386.13,385.68,386.12,4672.0,376.2834,376.4198,375.9812,376.4101,4672.0
2023-08-22 12:25:00,385.99,386.44,385.84,386.18,6522.0,376.2834,376.722,376.1371,376.4686,6522.0
2023-08-22 12:30:00,386.2,386.61,385.93,386.0,5861.0,376.4881,376.8878,376.2249,376.2931,5861.0
2023-08-22 12:35:00,386.02,386.4,385.64,385.94,8280.0,376.3126,376.683,375.9422,376.2346,8280.0
2023-08-22 12:40:00,385.94,386.25,385.8,386.01,3897.0,376.2346,376.5368,376.0981,376.3029,3897.0
2023-08-22 12:45:00,386.05,386.2,385.71,385.95,4899.0,376.3418,376.4881,376.0104,376.2444,4899.0
2023-08-22 12:50:00,386.03,386.24,385.8,385.92,3111.0,376.3224,376.5271,376.0981,376.2151,3111.0
2023-08-22 12:55:00,385.92,385.98,385.62,385.75,6387.0,376.2151,376.2736,375.9227,376.0494,6387.0
2023-08-22 13:00:00,385.5,385.69,385.3,385.39,10542.0,375.8057,375.9909,375.6107,375.6984,10542.0
2023-08-22 13:05:00,385.38,385.7,385.18,385.63,10676.0,375.6887,376.0007,375.4937,375.9324,10676.0
2023-08-22 13:10:00,385.76,385.76,385.36,385.46,6131.0,376.0591,376.0591,375.6692,375.7667,6131.0
2023-08-22 13:15:00,385.46,385.53,385.01,385.51,11856.0,375.7667,375.8349,375.328,375.8154,11856.0
2023-08-22 13:20:00,385.71,385.73,385.5,385.7,3251.0,376.0104,376.0299,375.8057,376.0007,3251.0
2023-08-22 13:25:00,385.74,386.0,385.45,385.85,7826.0,376.0396,376.2931,375.7569,376.1469,7826.0
2023-08-22 13:30:00,385.88,385.88,385.24,385.82,11294.0,376.1761,376.1761,375.5522,376.1176,11294.0
2023-08-22 13:35:00,385.86,385.93,385.5,385.6,3857.0,376.1566,376.2249,375.8057,375.9032,3857.0
2023-08-22 13:40:00,385.5,385.63,385.34,385.44,5352.0,375.8057,375.9324,375.6497,375.7472,5352.0
2023-08-22 13:45:00,385.43,385.76,385.37,385.68,4305.0,375.7374,376.0591,375.6789,375.9812,4305.0
2023-08-22 13:50:00,385.57,385.72,385.26,385.65,7950.0,375.8739,376.0201,375.5717,375.9519,7950.0
2023-08-22 13:55:00,385.62,385.8,385.45,385.51,4679.0,375.9227,376.0981,375.7569,375.8154,4679.0
2023-08-22 14:00:00,385.5,385.88,385.35,385.68,6723.0,375.8057,376.1761,375.6595,375.9812,6723.0
2023-08-22 14:05:00,385.67,385.99,385.63,385.99,2892.0,375.9714,376.2834,375.9324,376.2834,2892.0
2023-08-22 14:10:00,386.06,386.06,385.47,385.5,5666.0,376.3516,376.3516,375.7764,375.8057,5666.0
2023-08-22 14:15:00,385.61,385.69,385.53,385.65,2423.0,375.9129,375.9909,375.8349,375.9519,2423.0
2023-08-22 14:20:00,385.65,385.88,385.46,385.66,5402.0,375.9519,376.1761,375.7667,375.9617,5402.0
2023-08-22 14:25:00,385.75,386.06,385.66,386.06,5296.0,376.0494,376.3516,375.9617,376.3516,5296.0
2023-08-22 14:30:00,386.01,386.01,385.73,385.89,5013.0,376.3029,376.3029,376.0299,376.1859,5013.0
2023-08-22 14:35:00,385.89,386.03,385.79,385.99,6003.0,376.1859,376.3224,376.0884,376.2834,6003.0
2023-08-22 14:40:00,386.11,386.11,385.41,385.5,5790.0,376.4003,376.4003,375.7179,375.8057,5790.0
2023-08-22 14:45:00,385.54,385.86,385.35,385.6,8599.0,375.8447,376.1566,375.6595,375.9032,8599.0
2023-08-22 14:50:00,385.57,385.77,385.48,385.5,6310.0,375.8739,376.0689,375.7862,375.8057,6310.0
2023-08-22 14:55:00,385.49,385.99,385.42,385.94,7648.0,375.7959,376.2834,375.7277,376.2346,7648.0
2023-08-22 15:00:00,385.96,386.32,385.86,386.18,6436.0,376.2541,376.6051,376.1566,376.4686,6436.0
2023-08-22 15:05:00,386.25,386.52,386.14,386.31,5182.0,376.5368,376.8,376.4296,376.5953,5182.0
2023-08-22 15:10:00,386.41,386.82,386.15,386.82,9573.0,376.6928,377.0925,376.4393,377.0925,9573.0
2023-08-22 15:15:00,386.65,386.83,386.11,386.11,7733.0,376.9268,377.1022,376.4003,376.4003,7733.0
2023-08-22 15:20:00,386.11,386.4,386.1,386.15,9003.0,376.4003,376.683,376.3906,376.4393,9003.0
2023-08-22 15:25:00,386.14,386.28,385.79,385.88,13434.0,376.4296,376.5661,376.0884,376.1761,13434.0
2023-08-22 15:30:00,385.83,385.93,385.34,385.56,41255.0,376.1274,376.2249,375.6497,375.8642,41255.0
2023-08-22 15:35:00,385.52,385.56,384.92,385.15,21447.0,375.8252,375.8642,375.2403,375.4645,21447.0
2023-08-22 15:40:00,385.15,385.22,384.54,384.92,21133.0,375.4645,375.5327,374.8698,375.2403,21133.0
2023-08-22 15:45:00,384.85,384.88,384.24,384.46,31450.0,375.172,375.2013,374.5774,374.7918,31450.0
2023-08-22 15:50:00,384.37,385.28,384.37,385.09,33522.0,374.7041,375.5912,374.7041,375.406,33522.0
2023-08-22 15:55:00,385.2,385.55,384.97,385.22,90701.0,375.5132,375.8544,375.289,375.5327,90701.0
2023-08-23 09:30:00,385.17,387.0,385.17,386.38,32114.0,375.484,377.268,375.484,376.6636,32114.0
2023-08-23 09:35:00,386.25,389.91,386.24,389.11,34073.0,376.5368,380.1048,376.5271,379.3249,34073.0
2023-08-23 09:40:00,389.11,389.77,388.29,389.17,14709.0,379.3249,379.9683,378.5255,379.3834,14709.0
2023-08-23 09:45:00,389.21,390.45,388.87,389.9,14976.0,379.4224,380.6312,379.0909,380.095,14976.0
2023-08-23 09:50:00,389.91,390.33,388.75,389.25,8610.0,380.1048,380.5142,378.974,379.4614,8610.0
2023-08-23 09:55:00,389.25,390.22,389.25,389.77,10505.0,379.4614,380.407,379.4614,379.9683,10505.0
2023-08-23 10:00:00,389.72,390.11,389.56,390.11,9707.0,379.9196,380.2998,379.7636,380.2998,9707.0
2023-08-23 10:05:00,389.96,390.28,389.81,390.05,7893.0,380.1535,380.4655,380.0073,380.2413,7893.0
2023-08-23 10:10:00,389.83,389.83,388.99,389.07,7946.0,380.0268,380.0268,379.2079,379.2859,7946.0
2023-08-23 10:15:00,389.3,389.35,388.68,388.75,6500.0,379.5101,379.5589,378.9057,378.974,6500.0
2023-08-23 10:20:00,388.67,389.18,388.4,388.88,6421.0,378.896,379.3931,378.6328,379.1007,6421.0
2023-08-23 10:25:00,388.97,389.07,388.12,388.64,4766.0,379.1884,379.2859,378.3598,378.8667,4766.0
2023-08-23 10:30:00,388.62,388.92,388.42,388.92,5145.0,378.8472,379.1397,378.6522,379.1397,5145.0
2023-08-23 10:35:00,388.85,388.87,387.84,387.87,9230.0,379.0714,379.0909,378.0868,378.1161,9230.0
2023-08-23 10:40:00,387.84,388.23,387.49,387.72,5500.0,378.0868,378.467,377.7456,377.9699,5500.0
2023-08-23 10:45:00,387.73,388.48,387.7,388.48,4121.0,377.9796,378.7107,377.9504,378.7107,4121.0
2023-08-23 10:50:00,388.53,388.73,388.24,388.33,3953.0,378.7595,378.9545,378.4768,378.5645,3953.0
2023-08-23 10:55:00,388.3,389.05,388.08,388.27,9084.0,378.5353,379.2664,378.3208,378.506,9084.0
2023-08-23 11:00:00,388.31,388.44,387.94,388.44,4738.0,378.545,378.6717,378.1843,378.6717,4738.0
2023-08-23 11:05:00,388.4,388.82,388.09,388.15,9574.0,378.6328,379.0422,378.3305,378.389,9574.0
2023-08-23 11:10:00,388.49,388.7,388.25,388.52,2939.0,378.7205,378.9252,378.4865,378.7497,2939.0
2023-08-23 11:15:00,388.52,389.04,388.45,388.86,3587.0,378.7497,379.2567,378.6815,379.0812,3587.0
2023-08-23 11:20:00,389.11,389.79,389.1,389.52,3292.0,379.3249,379.9878,379.3151,379.7246,3292.0
2023-08-23 11:25:00,389.57,390.76,389.57,390.67,3500.0,379.7733,380.9334,379.7733,380.8457,3500.0
2023-08-23 11:30:00,390.75,391.17,390.71,390.79,6827.0,380.9237,381.3331,380.8847,380.9627,6827.0
2023-08-23 11:35:00,390.85,390.85,390.3,390.36,5442.0,381.0211,381.0211,380.485,380.5435,5442.0
2023-08-23 11:40:00,390.48,391.14,390.32,391.12,5081.0,380.6604,381.3038,380.5045,381.2844,5081.0
2023-08-23 11:45:00,391.23,391.42,390.89,390.89,3542.0,381.3916,381.5768,381.0601,381.0601,3542.0
2023-08-23 11:50:00,390.88,391.63,390.88,391.53,5027.0,381.0504,381.7815,381.0504,381.684,5027.0
2023-08-23 11:55:00,391.55,392.18,391.53,391.78,18169.0,381.7035,382.3177,381.684,381.9278,18169.0
2023-08-23 12:00:00,391.75,392.26,391.71,392.25,4457.0,381.8985,382.3957,381.8595,382.3859,4457.0
2023-08-23 12:05:00,392.26,392.26,391.62,392.18,6484.0,382.3957,382.3957,381.7718,382.3177,6484.0
2023-08-23 12:10:00,392.22,392.35,391.98,392.35,6230.0,382.3567,382.4834,382.1227,382.4834,6230.0
2023-08-23 12:15:00,392.24,392.59,391.75,391.92,6896.0,382.3762,382.7174,381.8985,382.0642,6896.0
2023-08-23 12:20:00,391.8,391.89,391.54,391.89,4679.0,381.9473,382.035,381.6938,382.035,4679.0
2023-08-23 12:25:00,391.87,392.25,391.65,392.12,7224.0,382.0155,382.3859,381.801,382.2592,7224.0
2023-08-23 12:30:00,392.07,392.15,391.86,392.08,3453.0,382.2105,382.2885,382.0057,382.2202,3453.0
2023-08-23 12:35:00,392.08,392.51,392.03,392.36,3900.0,382.2202,382.6394,382.1715,382.4932,3900.0
2023-08-23 12:40:00,392.38,393.04,392.37,392.99,8858.0,382.5127,383.1561,382.5029,383.1073,8858.0
2023-08-23 12:45:00,392.89,393.05,392.83,393.01,3544.0,383.0098,383.1658,382.9513,383.1268,3544.0
2023-08-23 12:50:00,392.84,393.28,392.74,393.21,4545.0,382.9611,383.39,382.8636,383.3218,4545.0
2023-08-23 12:55:00,393.25,393.34,392.97,392.97,4917.0,383.3608,383.4485,383.0878,383.0878,4917.0
2023-08-23 13:00:00,392.97,392.97,392.63,392.86,3549.0,383.0878,383.0878,382.7564,382.9806,3549.0
2023-08-23 13:05:00,393.23,393.23,393.02,393.06,1663.0,383.3413,383.3413,383.1366,383.1756,1663.0
2023-08-23 13:10:00,393.06,393.16,392.83,392.96,4176.0,383.1756,383.2731,382.9513,383.0781,4176.0
2023-08-23 13:15:00,392.92,393.4,392.73,393.4,4620.0,383.0391,383.507,382.8539,383.507,4620.0
2023-08-23 13:20:00,393.29,393.45,393.07,393.07,4055.0,383.3998,383.5558,383.1853,383.1853,4055.0
2023-08-23 13:25:00,393.23,393.71,393.05,393.3,7972.0,383.3413,383.8092,383.1658,383.4095,7972.0
2023-08-23 13:30:00,393.35,393.64,393.34,393.45,3065.0,383.4583,383.741,383.4485,383.5558,3065.0
2023-08-23 13:35:00,393.49,394.25,393.4,394.11,13961.0,383.5948,384.3356,383.507,384.1992,13961.0
2023-08-23 13:40:00,394.19,394.32,394.03,394.18,12791.0,384.2771,384.4039,384.1212,384.2674,12791.0
2023-08-23 13:45:00,394.16,394.41,393.89,394.4,3836.0,384.2479,384.4916,383.9847,384.4819,3836.0
2023-08-23 13:50:00,394.39,394.5,394.16,394.35,6325.0,384.4721,384.5794,384.2479,384.4331,6325.0
2023-08-23 13:55:00,394.31,394.35,394.19,394.32,1714.0,384.3941,384.4331,384.2771,384.4039,1714.0
2023-08-23 14:00:00,394.35,394.62,394.3,394.53,5903.0,384.4331,384.6963,384.3844,384.6086,5903.0
2023-08-23 14:05:00,394.58,394.87,394.55,394.76,10814.0,384.6573,384.94,384.6281,384.8328,10814.0
2023-08-23 14:10:00,394.74,394.85,394.56,394.73,7768.0,384.8133,384.9206,384.6378,384.8036,7768.0
2023-08-23 14:15:00,394.59,394.84,394.55,394.82,6696.0,384.6671,384.9108,384.6281,384.8913,6696.0
2023-08-23 14:20:00,394.79,395.31,394.75,395.31,6472.0,384.8621,385.369,384.8231,385.369,6472.0
2023-08-23 14:25:00,395.21,395.65,395.21,395.64,10621.0,385.2715,385.7004,385.2715,385.6907,10621.0
2023-08-23 14:30:00,395.57,395.66,394.92,395.1,12530.0,385.6224,385.7102,384.9888,385.1643,12530.0
2023-08-23 14:35:00,395.08,395.16,394.42,394.42,7652.0,385.1448,385.2228,384.5014,384.5014,7652.0
2023-08-23 14:40:00,394.62,394.74,394.62,394.73,3739.0,384.6963,384.8133,384.6963,384.8036,3739.0
2023-08-23 14:45:00,394.57,394.59,394.34,394.5,2903.0,384.6476,384.6671,384.4234,384.5794,2903.0
2023-08-23 14:50:00,394.42,394.43,394.14,394.43,4154.0,384.5014,384.5111,384.2284,384.5111,4154.0
2023-08-23 14:55:00,394.5,394.66,394.33,394.5,7518.0,384.5794,384.7353,384.4136,384.5794,7518.0
2023-08-23 15:00:00,394.61,394.63,394.02,394.18,6020.0,384.6866,384.7061,384.1114,384.2674,6020.0
2023-08-23 15:05:00,394.27,394.4,393.84,393.84,5694.0,384.3551,384.4819,383.936,383.936,5694.0
2023-08-23 15:10:00,393.82,393.89,393.62,393.75,6241.0,383.9165,383.9847,383.7215,383.8482,6241.0
2023-08-23 15:15:00,393.78,394.02,393.55,393.62,9133.0,383.8775,384.1114,383.6532,383.7215,9133.0
2023-08-23 15:20:00,393.6,393.64,393.35,393.46,8605.0,383.702,383.741,383.4583,383.5655,8605.0
2023-08-23 15:25:00,393.46,393.98,393.36,393.84,6147.0,383.5655,384.0724,383.468,383.936,6147.0
2023-08-23 15:30:00,393.85,394.26,393.51,393.71,13460.0,383.9457,384.3454,383.6142,383.8092,13460.0
2023-08-23 15:35:00,393.72,393.91,393.65,393.67,5433.0,383.819,384.0042,383.7507,383.7702,5433.0
2023-08-23 15:40:00,393.64,394.14,393.52,393.85,9202.0,383.741,384.2284,383.624,383.9457,9202.0
2023-08-23 15:45:00,393.85,394.22,393.75,393.8,12002.0,383.9457,384.3064,383.8482,383.897,12002.0
2023-08-23 15:50:00,393.79,394.06,393.57,393.62,34295.0,383.8872,384.1504,383.6727,383.7215,34295.0
2023-08-23 15:55:00,393.59,394.37,393.19,394.29,128407.0,383.6922,384.4526,383.3023,384.3746,128407.0
2023-08-24 09:30:00,390.39,391.48,388.71,389.63,31374.0,380.5727,381.6353,378.935,379.8318,31374.0
2023-08-24 09:35:00,389.61,390.33,387.19,387.68,26843.0,379.8123,380.5142,377.4532,377.9309,26843.0
2023-08-24 09:40:00,387.9,388.03,385.84,388.03,28617.0,378.1453,378.2721,376.1371,378.2721,28617.0
2023-08-24 09:45:00,388.03,388.65,387.72,388.29,22665.0,378.2721,378.8765,377.9699,378.5255,22665.0
2023-08-24 09:50:00,388.63,390.06,387.78,390.06,9259.0,378.857,380.251,378.0283,380.251,9259.0
2023-08-24 09:55:00,389.89,391.34,389.81,391.16,12837.0,380.0853,381.4988,380.0073,381.3233,12837.0
2023-08-24 10:00:00,391.34,391.52,390.51,390.81,11827.0,381.4988,381.6743,380.6897,380.9821,11827.0
2023-08-24 10:05:00,391.3,391.3,389.98,390.76,7310.0,381.4598,381.4598,380.173,380.9334,7310.0
2023-08-24 10:10:00,390.6,391.32,390.14,390.79,5619.0,380.7774,381.4793,380.329,380.9627,5619.0
2023-08-24 10:15:00,390.88,391.26,390.49,391.25,14846.0,381.0504,381.4208,380.6702,381.4111,14846.0
2023-08-24 10:20:00,391.34,392.1,391.33,391.63,8241.0,381.4988,382.2397,381.4891,381.7815,8241.0
2023-08-24 10:25:00,391.72,391.73,390.97,391.07,6067.0,381.8693,381.879,381.1381,381.2356,6067.0
2023-08-24 10:30:00,391.07,391.32,390.8,391.24,6931.0,381.2356,381.4793,380.9724,381.4013,6931.0
2023-08-24 10:35:00,390.9,390.99,390.6,390.99,3331.0,381.0699,381.1576,380.7774,381.1576,3331.0
2023-08-24 10:40:00,391.05,391.05,389.15,389.36,7692.0,381.2161,381.2161,379.3639,379.5686,7692.0
2023-08-24 10:45:00,389.54,389.58,388.83,388.83,7310.0,379.7441,379.7831,379.0519,379.0519,7310.0
2023-08-24 10:50:00,388.88,389.74,388.87,389.74,5884.0,379.1007,379.9391,379.0909,379.9391,5884.0
2023-08-24 10:55:00,389.97,390.24,388.89,389.53,3310.0,380.1633,380.4265,379.1104,379.7343,3310.0
2023-08-24 11:00:00,389.17,389.17,388.26,388.83,3362.0,379.3834,379.3834,378.4963,379.0519,3362.0
2023-08-24 11:05:00,389.0,389.12,388.6,388.81,5077.0,379.2177,379.3346,378.8277,379.0324,5077.0
2023-08-24 11:10:00,388.82,389.95,388.57,389.91,5994.0,379.0422,380.1438,378.7985,380.1048,5994.0
2023-08-24 11:15:00,389.74,390.25,388.88,388.93,5950.0,379.9391,380.4362,379.1007,379.1494,5950.0
2023-08-24 11:20:00,388.93,389.46,388.93,389.02,3523.0,379.1494,379.6661,379.1494,379.2372,3523.0
2023-08-24 11:25:00,388.87,389.44,388.61,389.31,4629.0,379.0909,379.6466,378.8375,379.5199,4629.0
2023-08-24 11:30:00,389.27,389.3,388.68,388.69,5914.0,379.4809,379.5101,378.9057,378.9155,5914.0
2023-08-24 11:35:00,388.65,388.91,388.35,388.79,7150.0,378.8765,379.1299,378.584,379.0129,7150.0
2023-08-24 11:40:00,388.61,388.91,388.25,388.25,3436.0,378.8375,379.1299,378.4865,378.4865,3436.0
2023-08-24 11:45:00,388.36,388.37,387.93,388.24,4130.0,378.5938,378.6035,378.1746,378.4768,4130.0
2023-08-24 11:50:00,388.24,388.97,388.23,388.49,14541.0,378.4768,379.1884,378.467,378.7205,14541.0
2023-08-24 11:55:00,388.48,388.48,387.61,387.72,3152.0,378.7107,378.7107,377.8626,377.9699,3152.0
2023-08-24 12:00:00,387.6,387.93,387.59,387.71,2490.0,377.8529,378.1746,377.8431,377.9601,2490.0
2023-08-24 12:05:00,387.82,387.97,387.82,387.96,1868.0,378.0673,378.2136,378.0673,378.2038,1868.0
2023-08-24 12:10:00,387.98,388.55,387.83,388.55,4726.0,378.2233,378.779,378.0771,378.779,4726.0
2023-08-24 12:15:00,388.58,388.93,388.5,388.56,5923.0,378.8082,379.1494,378.7302,378.7887,5923.0
2023-08-24 12:20:00,388.65,388.76,388.45,388.45,4345.0,378.8765,378.9837,378.6815,378.6815,4345.0
2023-08-24 12:25:00,388.51,388.67,388.45,388.67,1883.0,378.74,378.896,378.6815,378.896,1883.0
2023-08-24 12:30:00,388.48,388.52,388.35,388.48,2205.0,378.7107,378.7497,378.584,378.7107,2205.0
2023-08-24 12:35:00,388.6,388.7,388.3,388.31,3542.0,378.8277,378.9252,378.5353,378.545,3542.0
2023-08-24 12:40:00,388.46,388.96,388.46,388.81,3434.0,378.6912,379.1787,378.6912,379.0324,3434.0
2023-08-24 12:45:00,389.0,389.21,388.62,389.21,3245.0,379.2177,379.4224,378.8472,379.4224,3245.0
2023-08-24 12:50:00,389.03,389.23,388.82,388.92,4086.0,379.2469,379.4419,379.0422,379.1397,4086.0
2023-08-24 12:55:00,388.84,388.91,388.62,388.7,4645.0,379.0617,379.1299,378.8472,378.9252,4645.0
2023-08-24 13:00:00,388.88,388.89,388.27,388.31,2962.0,379.1007,379.1104,378.506,378.545,2962.0
2023-08-24 13:05:00,388.31,388.31,387.9,388.12,4280.0,378.545,378.545,378.1453,378.3598,4280.0
2023-08-24 13:10:00,388.11,388.15,387.64,387.65,1752.0,378.35,378.389,377.8919,377.9016,1752.0
2023-08-24 13:15:00,387.69,387.72,387.59,387.71,2712.0,377.9406,377.9699,377.8431,377.9601,2712.0
2023-08-24 13:20:00,387.6,387.85,387.53,387.66,3121.0,377.8529,378.0966,377.7846,377.9114,3121.0
2023-08-24 13:25:00,387.51,387.55,387.15,387.42,3451.0,377.7651,377.8041,377.4142,377.6774,3451.0
2023-08-24 13:30:00,387.42,387.79,387.41,387.5,3927.0,377.6774,378.0381,377.6676,377.7554,3927.0
2023-08-24 13:35:00,387.55,387.74,387.43,387.63,3723.0,377.8041,377.9894,377.6871,377.8821,3723.0
2023-08-24 13:40:00,387.88,388.1,387.42,387.54,5287.0,378.1258,378.3403,377.6774,377.7944,5287.0
2023-08-24 13:45:00,387.52,387.53,387.27,387.37,1761.0,377.7749,377.7846,377.5312,377.6287,1761.0
2023-08-24 13:50:00,387.4,387.48,386.88,387.38,5333.0,377.6579,377.7359,377.151,377.6384,5333.0
2023-08-24 13:55:00,387.48,387.85,387.48,387.79,7312.0,377.7359,378.0966,377.7359,378.0381,7312.0
2023-08-24 14:00:00,388.12,388.46,387.87,387.88,6889.0,378.3598,378.6912,378.1161,378.1258,6889.0
2023-08-24 14:05:00,387.66,387.83,387.48,387.81,1781.0,377.9114,378.0771,377.7359,378.0576,1781.0
2023-08-24 14:10:00,387.71,388.02,387.38,387.88,11952.0,377.9601,378.2623,377.6384,378.1258,11952.0
2023-08-24 14:15:00,387.88,388.45,387.76,388.31,12889.0,378.1258,378.6815,378.0088,378.545,12889.0
2023-08-24 14:20:00,388.44,388.5,388.15,388.36,5645.0,378.6717,378.7302,378.389,378.5938,5645.0
2023-08-24 14:25:00,388.34,388.34,387.82,388.0,4795.0,378.5743,378.5743,378.0673,378.2428,4795.0
2023-08-24 14:30:00,388.04,388.11,387.82,387.89,3228.0,378.2818,378.35,378.0673,378.1356,3228.0
2023-08-24 14:35:00,387.89,387.94,387.48,387.82,8250.0,378.1356,378.1843,377.7359,378.0673,8250.0
2023-08-24 14:40:00,388.0,388.4,387.81,387.87,7345.0,378.2428,378.6328,378.0576,378.1161,7345.0
2023-08-24 14:45:00,387.86,388.14,387.75,387.88,3734.0,378.1063,378.3793,377.9991,378.1258,3734.0
2023-08-24 14:50:00,387.85,387.93,387.63,387.87,3743.0,378.0966,378.1746,377.8821,378.1161,3743.0
2023-08-24 14:55:00,387.83,388.51,387.77,388.43,9648.0,378.0771,378.74,378.0186,378.662,9648.0
2023-08-24 15:00:00,388.42,388.87,388.41,388.71,7412.0,378.6522,379.0909,378.6425,378.935,7412.0
2023-08-24 15:05:00,388.76,388.87,388.3,388.44,4217.0,378.9837,379.0909,378.5353,378.6717,4217.0
2023-08-24 15:10:00,388.41,388.5,388.28,388.48,5262.0,378.6425,378.7302,378.5158,378.7107,5262.0
2023-08-24 15:15:00,388.34,388.51,388.31,388.44,6102.0,378.5743,378.74,378.545,378.6717,6102.0
2023-08-24 15:20:00,388.45,388.77,388.35,388.43,7115.0,378.6815,378.9934,378.584,378.662,7115.0
2023-08-24 15:25:00,388.44,388.47,387.94,388.19,9307.0,378.6717,378.701,378.1843,378.428,9307.0
2023-08-24 15:30:00,388.27,389.02,388.26,388.43,22479.0,378.506,379.2372,378.4963,378.662,22479.0
2023-08-24 15:35:00,388.39,388.6,387.97,388.18,22064.0,378.623,378.8277,378.2136,378.4183,22064.0
2023-08-24 15:40:00,388.24,388.39,387.88,387.91,11862.0,378.4768,378.623,378.1258,378.1551,11862.0
2023-08-24 15:45:00,387.82,387.88,387.47,387.63,19294.0,378.0673,378.1258,377.7261,377.8821,19294.0
2023-08-24 15:50:00,387.48,388.02,387.46,387.6,26111.0,377.7359,378.2623,377.7164,377.8529,26111.0
2023-08-24 15:55:00,387.61,387.7,386.57,386.58,69519.0,377.8626,377.9504,376.8488,376.8585,69519.0
2023-08-25 09:30:00,388.2,391.28,388.2,390.03,22417.0,378.4378,381.4403,378.4378,380.2218,22417.0
2023-08-25 09:35:00,390.42,391.0,389.62,390.58,11835.0,380.602,381.1674,379.8221,380.7579,11835.0
2023-08-25 09:40:00,390.9,390.99,389.61,390.42,4330.0,381.0699,381.1576,379.8123,380.602,4330.0
2023-08-25 09:45:00,390.23,391.23,390.06,390.79,6323.0,380.4167,381.3916,380.251,380.9627,6323.0
2023-08-25 09:50:00,391.25,391.67,390.56,391.02,14570.0,381.4111,381.8205,380.7384,381.1869,14570.0
2023-08-25 09:55:00,390.86,391.1,389.85,391.1,4672.0,381.0309,381.2649,380.0463,381.2649,4672.0
2023-08-25 10:00:00,390.86,392.04,390.4,391.0,13210.0,381.0309,382.1812,380.5825,381.1674,13210.0
2023-08-25 10:05:00,390.86,391.11,388.95,389.02,5480.0,381.0309,381.2746,379.1689,379.2372,5480.0
2023-08-25 10:10:00,389.11,389.83,388.94,389.81,9758.0,379.3249,380.0268,379.1592,380.0073,9758.0
2023-08-25 10:15:00,389.93,391.2,389.76,389.76,12323.0,380.1243,381.3623,379.9586,379.9586,12323.0
2023-08-25 10:20:00,389.79,389.79,388.7,388.78,10819.0,379.9878,379.9878,378.9252,379.0032,10819.0
2023-08-25 10:25:00,388.75,388.95,388.27,388.63,10327.0,378.974,379.1689,378.506,378.857,10327.0
2023-08-25 10:30:00,388.63,388.76,387.86,387.86,6821.0,378.857,378.9837,378.1063,378.1063,6821.0
2023-08-25 10:35:00,388.0,388.12,387.12,387.25,8538.0,378.2428,378.3598,377.3849,377.5117,8538.0
2023-08-25 10:40:00,387.38,387.83,386.58,386.73,3766.0,377.6384,378.0771,376.8585,377.0047,3766.0
2023-08-25 10:45:00,386.64,386.64,386.22,386.6,4336.0,376.917,376.917,376.5076,376.878,4336.0
2023-08-25 10:50:00,386.75,387.15,386.6,386.82,6056.0,377.0242,377.4142,376.878,377.0925,6056.0
2023-08-25 10:55:00,386.8,386.98,386.37,386.37,2242.0,377.073,377.2485,376.6538,376.6538,2242.0
2023-08-25 11:00:00,386.58,386.8,386.4,386.64,6444.0,376.8585,377.073,376.683,376.917,6444.0
2023-08-25 11:05:00,386.66,388.16,386.66,387.87,4388.0,376.9365,378.3988,376.9365,378.1161,4388.0
2023-08-25 11:10:00,388.1,388.48,387.83,388.11,4238.0,378.3403,378.7107,378.0771,378.35,4238.0
2023-08-25 11:15:00,388.29,388.29,387.52,387.78,4898.0,378.5255,378.5255,377.7749,378.0283,4898.0
2023-08-25 11:20:00,388.16,388.16,387.71,388.16,3525.0,378.3988,378.3988,377.9601,378.3988,3525.0
2023-08-25 11:25:00,388.25,389.08,388.14,389.0,3350.0,378.4865,379.2957,378.3793,379.2177,3350.0
2023-08-25 11:30:00,388.9,388.98,388.29,388.48,2201.0,379.1202,379.1982,378.5255,378.7107,2201.0
2023-08-25 11:35:00,388.55,389.46,388.55,389.31,3407.0,378.779,379.6661,378.779,379.5199,3407.0
2023-08-25 11:40:00,389.39,389.39,388.8,389.01,3150.0,379.5979,379.5979,379.0227,379.2274,3150.0
2023-08-25 11:45:00,388.97,389.05,388.72,388.84,2246.0,379.1884,379.2664,378.9447,379.0617,2246.0
2023-08-25 11:50:00,388.78,388.92,388.34,388.85,3293.0,379.0032,379.1397,378.5743,379.0714,3293.0
2023-08-25 11:55:00,388.83,388.83,387.84,388.25,4139.0,379.0519,379.0519,378.0868,378.4865,4139.0
2023-08-25 12:00:00,388.24,388.93,388.23,388.84,6197.0,378.4768,379.1494,378.467,379.0617,6197.0
2023-08-25 12:05:00,388.97,389.36,388.97,389.35,3151.0,379.1884,379.5686,379.1884,379.5589,3151.0
2023-08-25 12:10:00,389.23,389.23,388.82,388.83,4113.0,379.4419,379.4419,379.0422,379.0519,4113.0
2023-08-25 12:15:00,389.03,389.25,388.88,389.2,2108.0,379.2469,379.4614,379.1007,379.4126,2108.0
2023-08-25 12:20:00,389.27,390.08,389.27,390.08,3404.0,379.4809,380.2705,379.4809,380.2705,3404.0
2023-08-25 12:25:00,390.06,390.25,389.73,389.85,2402.0,380.251,380.4362,379.9293,380.0463,2402.0
2023-08-25 12:30:00,389.95,390.27,389.81,389.98,3022.0,380.1438,380.4557,380.0073,380.173,3022.0
2023-08-25 12:35:00,389.91,390.5,389.91,390.31,2300.0,380.1048,380.6799,380.1048,380.4947,2300.0
2023-08-25 12:40:00,390.35,390.59,390.18,390.51,4895.0,380.5337,380.7677,380.368,380.6897,4895.0
2023-08-25 12:45:00,390.38,390.38,389.73,389.82,2944.0,380.563,380.563,379.9293,380.017,2944.0
2023-08-25 12:50:00,389.92,389.93,389.01,389.03,3440.0,380.1145,380.1243,379.2274,379.2469,3440.0
2023-08-25 12:55:00,389.05,389.45,388.99,389.38,3094.0,379.2664,379.6563,379.2079,379.5881,3094.0
2023-08-25 13:00:00,389.38,389.42,388.74,388.74,5202.0,379.5881,379.6271,378.9642,378.9642,5202.0
2023-08-25 13:05:00,388.6,388.85,388.54,388.56,1600.0,378.8277,379.0714,378.7692,378.7887,1600.0
2023-08-25 13:10:00,388.37,388.54,388.05,388.52,3300.0,378.6035,378.7692,378.2916,378.7497,3300.0
2023-08-25 13:15:00,388.68,388.69,388.06,388.22,2504.0,378.9057,378.9155,378.3013,378.4573,2504.0
2023-08-25 13:20:00,388.22,388.22,387.59,387.82,2436.0,378.4573,378.4573,377.8431,378.0673,2436.0
2023-08-25 13:25:00,387.87,388.2,387.86,388.13,4618.0,378.1161,378.4378,378.1063,378.3695,4618.0
2023-08-25 13:30:00,388.14,388.21,387.51,387.94,4118.0,378.3793,378.4475,377.7651,378.1843,4118.0
2023-08-25 13:35:00,387.82,388.21,387.82,388.13,2892.0,378.0673,378.4475,378.0673,378.3695,2892.0
2023-08-25 13:40:00,387.95,388.53,387.86,388.39,3225.0,378.1941,378.7595,378.1063,378.623,3225.0
2023-08-25 13:45:00,388.34,388.6,387.96,388.6,4522.0,378.5743,378.8277,378.2038,378.8277,4522.0
2023-08-25 13:50:00,388.75,388.78,388.13,388.78,4419.0,378.974,379.0032,378.3695,379.0032,4419.0
2023-08-25 13:55:00,388.93,389.21,388.93,389.21,1400.0,379.1494,379.4224,379.1494,379.4224,1400.0
2023-08-25 14:00:00,389.39,389.49,389.24,389.35,1007.0,379.5979,379.6953,379.4516,379.5589,1007.0
2023-08-25 14:05:00,389.39,389.59,389.1,389.1,3305.0,379.5979,379.7928,379.3151,379.3151,3305.0
2023-08-25 14:10:00,389.1,389.1,388.66,388.68,9204.0,379.3151,379.3151,378.8862,378.9057,9204.0
2023-08-25 14:15:00,388.82,388.83,388.29,388.73,4122.0,379.0422,379.0519,378.5255,378.9545,4122.0
2023-08-25 14:20:00,388.74,389.18,388.67,389.06,9652.0,378.9642,379.3931,378.896,379.2762,9652.0
2023-08-25 14:25:00,389.14,389.34,388.97,389.17,30252.0,379.3541,379.5491,379.1884,379.3834,30252.0
2023-08-25 14:30:00,389.32,389.85,389.11,389.63,12748.0,379.5296,380.0463,379.3249,379.8318,12748.0
2023-08-25 14:35:00,389.49,390.0,389.49,389.72,1259.0,379.6953,380.1925,379.6953,379.9196,1259.0
2023-08-25 14:40:00,389.69,389.99,389.49,389.56,3100.0,379.8903,380.1828,379.6953,379.7636,3100.0
2023-08-25 14:45:00,389.28,389.69,389.26,389.69,1950.0,379.4906,379.8903,379.4711,379.8903,1950.0
2023-08-25 14:50:00,389.73,390.36,389.6,390.36,4282.0,379.9293,380.5435,379.8026,380.5435,4282.0
2023-08-25 14:55:00,390.6,391.0,390.59,390.89,4480.0,380.7774,381.1674,380.7677,381.0601,4480.0
2023-08-25 15:00:00,391.01,391.25,390.42,390.5,10539.0,381.1771,381.4111,380.602,380.6799,10539.0
2023-08-25 15:05:00,390.5,390.64,390.05,390.64,4044.0,380.6799,380.8164,380.2413,380.8164,4044.0
2023-08-25 15:10:00,390.67,390.69,390.42,390.54,3143.0,380.8457,380.8652,380.602,380.7189,3143.0
2023-08-25 15:15:00,390.57,390.82,390.36,390.51,5765.0,380.7482,380.9919,380.5435,380.6897,5765.0
2023-08-25 15:20:00,390.58,391.14,390.58,391.14,6668.0,380.7579,381.3038,380.7579,381.3038,6668.0
2023-08-25 15:25:00,391.11,391.36,391.11,391.21,5854.0,381.2746,381.5183,381.2746,381.3721,5854.0
2023-08-25 15:30:00,391.25,391.66,391.19,391.29,7740.0,381.4111,381.8108,381.3526,381.4501,7740.0
2023-08-25 15:35:00,391.21,391.21,390.71,390.92,6274.0,381.3721,381.3721,380.8847,381.0894,6274.0
2023-08-25 15:40:00,390.92,391.34,390.75,391.31,6816.0,381.0894,381.4988,380.9237,381.4696,6816.0
2023-08-25 15:45:00,391.3,391.48,390.66,390.66,11429.0,381.4598,381.6353,380.8359,380.8359,11429.0
2023-08-25 15:50:00,390.52,390.66,390.26,390.48,18081.0,380.6994,380.8359,380.446,380.6604,18081.0
2023-08-25 15:55:00,390.56,390.89,389.91,390.17,48196.0,380.7384,381.0601,380.1048,380.3582,48196.0
2023-08-28 09:30:00,392.98,394.72,391.48,394.72,31337.0,383.0976,384.7938,381.6353,384.7938,31337.0
2023-08-28 09:35:00,394.25,395.73,393.89,394.88,21558.0,384.3356,385.7784,383.9847,384.9498,21558.0
2023-08-28 09:40:00,394.88,396.0,394.19,395.16,14923.0,384.9498,386.0416,384.2771,385.2228,14923.0
2023-08-28 09:45:00,395.4,395.81,394.87,395.09,9151.0,385.4567,385.8564,384.94,385.1545,9151.0
2023-08-28 09:50:00,395.17,395.17,394.5,394.75,12088.0,385.2325,385.2325,384.5794,384.8231,12088.0
2023-08-28 09:55:00,394.65,395.2,394.15,394.26,15076.0,384.7256,385.2618,384.2382,384.3454,15076.0
2023-08-28 10:00:00,394.22,394.82,394.14,394.56,8832.0,384.3064,384.8913,384.2284,384.6378,8832.0
2023-08-28 10:05:00,394.56,395.56,394.4,395.17,12337.0,384.6378,385.6127,384.4819,385.2325,12337.0
2023-08-28 10:10:00,395.13,395.32,394.28,394.41,6899.0,385.1935,385.3787,384.3649,384.4916,6899.0
2023-08-28 10:15:00,394.39,394.84,393.97,394.36,4862.0,384.4721,384.9108,384.0627,384.4429,4862.0
2023-08-28 10:20:00,394.49,395.24,394.49,395.24,4082.0,384.5696,385.3007,384.5696,385.3007,4082.0
2023-08-28 10:25:00,395.24,395.24,394.8,394.87,10006.0,385.3007,385.3007,384.8718,384.94,10006.0
2023-08-28 10:30:00,394.96,395.7,394.46,395.34,10750.0,385.0278,385.7492,384.5404,385.3982,10750.0
2023-08-28 10:35:00,395.13,395.7,394.99,395.69,10451.0,385.1935,385.7492,385.057,385.7394,10451.0
2023-08-28 10:40:00,395.63,395.82,395.19,395.31,12015.0,385.6809,385.8662,385.252,385.369,12015.0
2023-08-28 10:45:00,395.28,395.53,395.07,395.38,4866.0,385.3397,385.5835,385.135,385.4372,4866.0
2023-08-28 10:50:00,395.38,395.52,394.73,394.75,7766.0,385.4372,385.5737,384.8036,384.8231,7766.0
2023-08-28 10:55:00,394.75,395.17,394.46,395.13,7825.0,384.8231,385.2325,384.5404,385.1935,7825.0
2023-08-28 11:00:00,395.14,395.33,394.67,394.83,7930.0,385.2033,385.3885,384.7451,384.9011,7930.0
2023-08-28 11:05:00,394.83,394.92,394.61,394.92,7002.0,384.9011,384.9888,384.6866,384.9888,7002.0
2023-08-28 11:10:00,394.85,395.25,394.73,394.88,7201.0,384.9206,385.3105,384.8036,384.9498,7201.0
2023-08-28 11:15:00,394.88,394.89,394.4,394.71,9933.0,384.9498,384.9595,384.4819,384.7841,9933.0
2023-08-28 11:20:00,394.7,394.82,394.44,394.77,2416.0,384.7743,384.8913,384.5209,384.8426,2416.0
2023-08-28 11:25:00,394.59,394.93,394.21,394.21,12960.0,384.6671,384.9985,384.2966,384.2966,12960.0
2023-08-28 11:30:00,394.39,394.48,394.17,394.2,5241.0,384.4721,384.5599,384.2577,384.2869,5241.0
2023-08-28 11:35:00,394.16,395.01,394.15,394.86,10064.0,384.2479,385.0765,384.2382,384.9303,10064.0
2023-08-28 11:40:00,394.72,394.81,394.0,394.19,5470.0,384.7938,384.8816,384.0919,384.2771,5470.0
2023-08-28 11:45:00,394.08,394.25,393.78,394.03,2824.0,384.1699,384.3356,383.8775,384.1212,2824.0
2023-08-28 11:50:00,394.11,394.11,393.74,393.99,3451.0,384.1992,384.1992,383.8385,384.0822,3451.0
2023-08-28 11:55:00,394.0,394.18,393.65,393.76,9914.0,384.0919,384.2674,383.7507,383.858,9914.0
2023-08-28 12:00:00,393.65,393.95,393.65,393.82,14525.0,383.7507,384.0432,383.7507,383.9165,14525.0
2023-08-28 12:05:00,393.83,394.19,393.7,394.1,6784.0,383.9262,384.2771,383.7995,384.1894,6784.0
2023-08-28 12:10:00,394.07,394.17,393.77,394.1,7234.0,384.1602,384.2577,383.8677,384.1894,7234.0
2023-08-28 12:15:00,394.08,394.38,393.93,394.04,9689.0,384.1699,384.4624,384.0237,384.1309,9689.0
2023-08-28 12:20:00,393.87,393.98,393.43,393.54,7746.0,383.9652,384.0724,383.5363,383.6435,7746.0
2023-08-28 12:25:00,393.4,394.19,393.33,394.18,3002.0,383.507,384.2771,383.4388,384.2674,3002.0
2023-08-28 12:30:00,394.19,394.2,393.89,394.16,4106.0,384.2771,384.2869,383.9847,384.2479,4106.0
2023-08-28 12:35:00,394.16,394.3,393.92,394.25,6746.0,384.2479,384.3844,384.0139,384.3356,6746.0
2023-08-28 12:40:00,393.99,394.38,393.99,394.32,2585.0,384.0822,384.4624,384.0822,384.4039,2585.0
2023-08-28 12:45:00,394.05,394.46,393.94,394.46,3180.0,384.1407,384.5404,384.0334,384.5404,3180.0
2023-08-28 12:50:00,394.3,394.83,394.25,394.53,7199.0,384.3844,384.9011,384.3356,384.6086,7199.0
2023-08-28 12:55:00,394.62,394.97,394.57,394.9,2632.0,384.6963,385.0375,384.6476,384.9693,2632.0
2023-08-28 13:00:00,395.01,395.07,394.62,394.88,10078.0,385.0765,385.135,384.6963,384.9498,10078.0
2023-08-28 13:05:00,394.98,395.43,394.97,395.06,10411.0,385.0473,385.486,385.0375,385.1253,10411.0
2023-08-28 13:10:00,395.15,395.5,394.98,395.34,5378.0,385.213,385.5542,385.0473,385.3982,5378.0
2023-08-28 13:15:00,395.35,395.35,394.9,395.03,3812.0,385.408,385.408,384.9693,385.096,3812.0
2023-08-28 13:20:00,395.2,395.43,394.96,395.27,3573.0,385.2618,385.486,385.0278,385.33,3573.0
2023-08-28 13:25:00,395.26,395.44,395.06,395.29,4972.0,385.3202,385.4957,385.1253,385.3495,4972.0
2023-08-28 13:30:00,395.3,395.37,395.0,395.17,5417.0,385.3592,385.4275,385.0668,385.2325,5417.0
2023-08-28 13:35:00,395.23,395.24,394.5,394.75,4487.0,385.291,385.3007,384.5794,384.8231,4487.0
2023-08-28 13:40:00,394.44,394.46,394.09,394.09,4094.0,384.5209,384.5404,384.1797,384.1797,4094.0
2023-08-28 13:45:00,394.32,394.47,394.12,394.28,3015.0,384.4039,384.5501,384.2089,384.3649,3015.0
2023-08-28 13:50:00,394.19,394.44,393.96,393.97,8397.0,384.2771,384.5209,384.0529,384.0627,8397.0
2023-08-28 13:55:00,393.96,393.96,393.21,393.29,3200.0,384.0529,384.0529,383.3218,383.3998,3200.0
2023-08-28 14:00:00,393.46,393.47,392.97,393.03,7806.0,383.5655,383.5753,383.0878,383.1463,7806.0
2023-08-28 14:05:00,393.17,393.17,392.93,393.0,3365.0,383.2828,383.2828,383.0488,383.1171,3365.0
2023-08-28 14:10:00,392.91,393.24,392.89,393.24,6998.0,383.0293,383.351,383.0098,383.351,6998.0
2023-08-28 14:15:00,393.3,393.55,393.12,393.12,5884.0,383.4095,383.6532,383.2341,383.2341,5884.0
2023-08-28 14:20:00,393.15,393.54,393.14,393.24,6715.0,383.2633,383.6435,383.2536,383.351,6715.0
2023-08-28 14:25:00,393.31,393.72,393.24,393.64,5885.0,383.4193,383.819,383.351,383.741,5885.0
2023-08-28 14:30:00,393.6,393.75,393.38,393.53,5797.0,383.702,383.8482,383.4875,383.6337,5797.0
2023-08-28 14:35:00,393.74,394.0,393.53,393.54,5319.0,383.8385,384.0919,383.6337,383.6435,5319.0
2023-08-28 14:40:00,393.55,393.59,393.34,393.4,2659.0,383.6532,383.6922,383.4485,383.507,2659.0
2023-08-28 14:45:00,393.39,393.52,393.21,393.42,5150.0,383.4973,383.624,383.3218,383.5265,5150.0
2023-08-28 14:50:00,393.49,393.78,393.47,393.72,4481.0,383.5948,383.8775,383.5753,383.819,4481.0
2023-08-28 14:55:00,393.86,393.89,393.57,393.77,6777.0,383.9554,383.9847,383.6727,383.8677,6777.0
2023-08-28 15:00:00,393.86,394.0,393.49,393.86,6294.0,383.9554,384.0919,383.5948,383.9554,6294.0
2023-08-28 15:05:00,394.0,394.07,393.7,393.94,5943.0,384.0919,384.1602,383.7995,384.0334,5943.0
2023-08-28 15:10:00,393.94,394.05,393.67,393.9,5316.0,384.0334,384.1407,383.7702,383.9944,5316.0
2023-08-28 15:15:00,393.79,393.97,393.67,393.86,10849.0,383.8872,384.0627,383.7702,383.9554,10849.0
2023-08-28 15:20:00,393.91,393.91,393.37,393.63,7774.0,384.0042,384.0042,383.4778,383.7312,7774.0
2023-08-28 15:25:00,393.73,394.2,393.64,394.09,7304.0,383.8287,384.2869,383.741,384.1797,7304.0
2023-08-28 15:30:00,394.01,394.31,393.86,394.21,17258.0,384.1017,384.3941,383.9554,384.2966,17258.0
2023-08-28 15:35:00,394.17,394.26,393.77,393.78,6113.0,384.2577,384.3454,383.8677,383.8775,6113.0
2023-08-28 15:40:00,393.81,394.39,393.68,394.34,14162.0,383.9067,384.4721,383.78,384.4234,14162.0
2023-08-28 15:45:00,394.37,395.38,394.36,394.43,18609.0,384.4526,385.4372,384.4429,384.5111,18609.0
2023-08-28 15:50:00,394.32,394.69,394.18,394.58,20629.0,384.4039,384.7646,384.2674,384.6573,20629.0
2023-08-28 15:55:00,394.54,394.99,394.46,394.6,69552.0,384.6183,385.057,384.5404,384.6768,69552.0
2023-08-29 09:30:00,394.2,395.24,393.27,393.89,37550.0,384.2869,385.3007,383.3803,383.9847,37550.0
2023-08-29 09:35:00,393.54,395.0,393.54,394.88,8105.0,383.6435,385.0668,383.6435,384.9498,8105.0
2023-08-29 09:40:00,395.21,396.52,394.67,396.24,18561.0,385.2715,386.5486,384.7451,386.2756,18561.0
2023-08-29 09:45:00,396.14,396.88,395.99,396.88,7361.0,386.1781,386.8995,386.0319,386.8995,7361.0
2023-08-29 09:50:00,396.81,397.0,395.53,395.91,9566.0,386.8313,387.0165,385.5835,385.9539,9566.0
2023-08-29 09:55:00,395.94,397.25,395.7,397.25,10245.0,385.9831,387.2602,385.7492,387.2602,10245.0
2023-08-29 10:00:00,397.24,397.51,396.8,397.5,14757.0,387.2504,387.5137,386.8215,387.5039,14757.0
2023-08-29 10:05:00,397.71,397.71,397.05,397.66,14665.0,387.7086,387.7086,387.0652,387.6599,14665.0
2023-08-29 10:10:00,397.36,397.95,396.94,397.95,10441.0,387.3674,387.9426,386.958,387.9426,10441.0
2023-08-29 10:15:00,397.95,398.6,397.46,397.57,25245.0,387.9426,388.5762,387.4649,387.5722,25245.0
2023-08-29 10:20:00,397.41,398.72,397.39,398.72,5114.0,387.4162,388.6932,387.3967,388.6932,5114.0
2023-08-29 10:25:00,398.75,399.39,398.43,399.37,19983.0,388.7225,389.3464,388.4105,389.3269,19983.0
2023-08-29 10:30:00,399.34,400.41,399.18,399.77,28924.0,389.2976,390.3407,389.1417,389.7168,28924.0
2023-08-29 10:35:00,399.73,400.09,399.34,399.67,15241.0,389.6778,390.0288,389.2976,389.6193,15241.0
2023-08-29 10:40:00,399.66,400.16,399.55,400.13,17962.0,389.6096,390.097,389.5024,390.0678,17962.0
2023-08-29 10:45:00,400.1,400.43,399.95,400.38,18245.0,390.0385,390.3602,389.8923,390.3115,18245.0
2023-08-29 10:50:00,400.48,400.92,400.35,400.65,9404.0,390.409,390.8379,390.2822,390.5747,9404.0
2023-08-29 10:55:00,400.68,401.29,400.68,401.24,9079.0,390.6039,391.1986,390.6039,391.1499,9079.0
2023-08-29 11:00:00,401.42,401.99,401.19,401.91,14664.0,391.3253,391.881,391.1011,391.803,14664.0
2023-08-29 11:05:00,401.97,401.98,401.22,401.64,9146.0,391.8615,391.8713,391.1304,391.5398,9146.0
2023-08-29 11:10:00,401.61,401.79,401.07,401.19,16265.0,391.5106,391.686,390.9841,391.1011,16265.0
2023-08-29 11:15:00,401.22,402.17,401.21,402.17,9320.0,391.1304,392.0565,391.1206,392.0565,9320.0
2023-08-29 11:20:00,402.1,402.44,401.5,401.52,9231.0,391.9882,392.3197,391.4033,391.4228,9231.0
2023-08-29 11:25:00,401.62,402.06,401.3,401.95,11925.0,391.5203,391.9492,391.2084,391.842,11925.0
2023-08-29 11:30:00,402.05,402.25,401.84,402.25,4872.0,391.9395,392.1345,391.7348,392.1345,4872.0
2023-08-29 11:35:00,402.31,403.22,402.3,403.15,8080.0,392.193,393.0801,392.1832,393.0118,8080.0
2023-08-29 11:40:00,403.28,403.58,403.12,403.31,15563.0,393.1386,393.431,392.9826,393.1678,15563.0
2023-08-29 11:45:00,403.27,403.27,402.53,402.83,8695.0,393.1288,393.1288,392.4074,392.6999,8695.0
2023-08-29 11:50:00,402.88,403.82,402.66,403.8,9523.0,392.7486,393.665,392.5342,393.6455,9523.0
2023-08-29 11:55:00,403.63,404.09,403.59,403.77,16329.0,393.4798,393.9282,393.4408,393.6162,16329.0
2023-08-29 12:00:00,403.78,404.35,403.53,404.34,7785.0,393.626,394.1817,393.3823,394.1719,7785.0
2023-08-29 12:05:00,404.43,404.57,403.98,404.26,10057.0,394.2596,394.3961,393.821,394.0939,10057.0
2023-08-29 12:10:00,404.29,404.41,403.89,404.4,9968.0,394.1232,394.2401,393.7332,394.2304,9968.0
2023-08-29 12:15:00,404.52,404.59,403.8,404.12,6063.0,394.3474,394.4156,393.6455,393.9574,6063.0
2023-08-29 12:20:00,404.07,404.49,403.82,404.34,7915.0,393.9087,394.3181,393.665,394.1719,7915.0
2023-08-29 12:25:00,404.51,404.51,404.05,404.4,6417.0,394.3376,394.3376,393.8892,394.2304,6417.0
2023-08-29 12:30:00,404.49,404.67,403.68,404.67,11595.0,394.3181,394.4936,393.5285,394.4936,11595.0
2023-08-29 12:35:00,404.68,404.96,404.21,404.62,11120.0,394.5034,394.7763,394.0452,394.4449,11120.0
2023-08-29 12:40:00,404.54,404.54,403.64,403.82,9661.0,394.3669,394.3669,393.4895,393.665,9661.0
2023-08-29 12:45:00,403.95,403.95,403.3,403.4,6605.0,393.7917,393.7917,393.1581,393.2555,6605.0
2023-08-29 12:50:00,403.41,404.08,403.41,403.88,9932.0,393.2653,393.9184,393.2653,393.7235,9932.0
2023-08-29 12:55:00,404.01,404.1,403.7,403.94,5021.0,393.8502,393.9379,393.548,393.782,5021.0
2023-08-29 13:00:00,403.81,404.06,403.42,403.98,2988.0,393.6552,393.8989,393.275,393.821,2988.0
2023-08-29 13:05:00,404.06,404.21,403.95,404.21,6946.0,393.8989,394.0452,393.7917,394.0452,6946.0
2023-08-29 13:10:00,404.19,404.36,403.63,404.36,4331.0,394.0257,394.1914,393.4798,394.1914,4331.0
2023-08-29 13:15:00,404.4,404.57,404.25,404.53,5683.0,394.2304,394.3961,394.0842,394.3571,5683.0
2023-08-29 13:20:00,404.65,404.99,404.29,404.99,6729.0,394.4741,394.8056,394.1232,394.8056,6729.0
2023-08-29 13:25:00,404.89,405.19,404.63,405.19,5031.0,394.7081,395.0005,394.4546,395.0005,5031.0
2023-08-29 13:30:00,405.18,405.28,405.0,405.21,4762.0,394.9908,395.0883,394.8153,395.02,4762.0
2023-08-29 13:35:00,405.13,405.33,405.03,405.24,3133.0,394.942,395.137,394.8446,395.0493,3133.0
2023-08-29 13:40:00,405.21,405.6,405.05,405.05,15643.0,395.02,395.4002,394.864,394.864,15643.0
2023-08-29 13:45:00,405.42,405.42,404.24,404.3,20059.0,395.2247,395.2247,394.0744,394.1329,20059.0
2023-08-29 13:50:00,404.28,404.29,403.03,403.03,7497.0,394.1134,394.1232,392.8948,392.8948,7497.0
2023-08-29 13:55:00,403.08,403.77,403.07,403.55,4585.0,392.9436,393.6162,392.9338,393.4018,4585.0
2023-08-29 14:00:00,403.48,403.72,403.46,403.72,7091.0,393.3335,393.5675,393.314,393.5675,7091.0
2023-08-29 14:05:00,403.65,404.05,403.64,403.96,7854.0,393.4993,393.8892,393.4895,393.8015,7854.0
2023-08-29 14:10:00,403.87,404.03,403.64,403.93,16397.0,393.7137,393.8697,393.4895,393.7722,16397.0
2023-08-29 14:15:00,403.91,404.65,403.79,404.63,13992.0,393.7527,394.4741,393.6357,394.4546,13992.0
2023-08-29 14:20:00,404.63,405.08,404.1,404.12,8503.0,394.4546,394.8933,393.9379,393.9574,8503.0
2023-08-29 14:25:00,404.13,404.37,403.36,403.96,10417.0,393.9672,394.2011,393.2165,393.8015,10417.0
2023-08-29 14:30:00,404.0,404.15,403.71,404.04,8607.0,393.8405,393.9867,393.5577,393.8794,8607.0
2023-08-29 14:35:00,404.02,404.12,403.51,403.76,8894.0,393.86,393.9574,393.3628,393.6065,8894.0
2023-08-29 14:40:00,403.74,404.23,403.5,404.2,3390.0,393.587,394.0647,393.353,394.0354,3390.0
2023-08-29 14:45:00,404.23,404.39,403.81,404.22,6746.0,394.0647,394.2206,393.6552,394.0549,6746.0
2023-08-29 14:50:00,404.14,404.29,404.13,404.23,2094.0,393.9769,394.1232,393.9672,394.0647,2094.0
2023-08-29 14:55:00,404.26,404.33,403.77,403.92,15756.0,394.0939,394.1622,393.6162,393.7625,15756.0
2023-08-29 15:00:00,404.0,404.05,403.47,403.61,8323.0,393.8405,393.8892,393.3238,393.4603,8323.0
2023-08-29 15:05:00,403.73,403.73,403.03,403.37,4839.0,393.5772,393.5772,392.8948,393.2263,4839.0
2023-08-29 15:10:00,403.43,403.96,403.2,403.96,6374.0,393.2848,393.8015,393.0606,393.8015,6374.0
2023-08-29 15:15:00,403.91,404.63,403.77,404.18,31075.0,393.7527,394.4546,393.6162,394.0159,31075.0
2023-08-29 15:20:00,404.32,404.46,403.97,404.4,15973.0,394.1524,394.2889,393.8112,394.2304,15973.0
2023-08-29 15:25:00,404.48,405.04,404.4,404.75,25311.0,394.3084,394.8543,394.2304,394.5716,25311.0
2023-08-29 15:30:00,404.74,405.21,404.54,404.54,14963.0,394.5618,395.02,394.3669,394.3669,14963.0
2023-08-29 15:35:00,404.57,405.07,404.5,404.77,27131.0,394.3961,394.8835,394.3279,394.5911,27131.0
2023-08-29 15:40:00,404.77,405.15,404.7,405.11,22166.0,394.5911,394.9615,394.5229,394.9225,22166.0
2023-08-29 15:45:00,405.19,405.62,405.03,405.22,27365.0,395.0005,395.4197,394.8446,395.0298,27365.0
2023-08-29 15:50:00,405.13,405.13,404.08,404.37,31325.0,394.942,394.942,393.9184,394.2011,31325.0
2023-08-29 15:55:00,404.37,404.59,403.65,404.18,96573.0,394.2011,394.4156,393.4993,394.0159,96573.0
2023-08-30 09:30:00,403.87,405.43,403.45,405.33,19662.0,393.7137,395.2345,393.3043,395.137,19662.0
2023-08-30 09:35:00,405.25,406.77,405.25,406.45,32626.0,395.059,396.5408,395.059,396.2288,32626.0
2023-08-30 09:40:00,406.68,406.83,404.75,404.78,12299.0,396.4531,396.5993,394.5716,394.6008,12299.0
2023-08-30 09:45:00,404.88,406.43,404.56,406.43,7862.0,394.6983,396.2093,394.3864,396.2093,7862.0
2023-08-30 09:50:00,406.52,407.54,406.4,407.5,6951.0,396.2971,397.2914,396.1801,397.2524,6951.0
2023-08-30 09:55:00,407.44,407.57,407.04,407.52,20930.0,397.1939,397.3207,396.804,397.2719,20930.0
2023-08-30 10:00:00,407.72,407.85,407.17,407.45,15248.0,397.4669,397.5936,396.9307,397.2037,15248.0
2023-08-30 10:05:00,407.39,407.68,407.19,407.57,7924.0,397.1452,397.4279,396.9502,397.3207,7924.0
2023-08-30 10:10:00,407.52,407.59,407.23,407.59,8561.0,397.2719,397.3402,396.9892,397.3402,8561.0
2023-08-30 10:15:00,407.6,407.8,407.01,407.14,16886.0,397.3499,397.5449,396.7748,396.9015,16886.0
2023-08-30 10:20:00,407.09,407.75,407.01,407.35,17414.0,396.8527,397.4962,396.7748,397.1062,17414.0
2023-08-30 10:25:00,407.28,407.28,405.64,406.2,13950.0,397.038,397.038,395.4392,395.9851,13950.0
2023-08-30 10:30:00,406.15,407.36,406.14,407.3,15507.0,395.9364,397.116,395.9266,397.0575,15507.0
2023-08-30 10:35:00,407.36,407.52,406.69,407.27,19291.0,397.116,397.2719,396.4628,397.0282,19291.0
2023-08-30 10:40:00,407.27,407.66,407.08,407.44,17324.0,397.0282,397.4084,396.843,397.1939,17324.0
2023-08-30 10:45:00,407.57,407.71,407.25,407.49,7907.0,397.3207,397.4572,397.0087,397.2427,7907.0
2023-08-30 10:50:00,407.49,407.73,407.37,407.73,6265.0,397.2427,397.4767,397.1257,397.4767,6265.0
2023-08-30 10:55:00,407.74,407.88,407.26,407.75,21861.0,397.4864,397.6229,397.0185,397.4962,21861.0
2023-08-30 11:00:00,407.88,407.88,407.38,407.38,11857.0,397.6229,397.6229,397.1355,397.1355,11857.0
2023-08-30 11:05:00,407.63,408.44,407.62,408.43,10122.0,397.3792,398.1688,397.3694,398.1591,10122.0
2023-08-30 11:10:00,408.47,409.49,408.47,409.49,13240.0,398.198,399.1924,398.198,399.1924,13240.0
2023-08-30 11:15:00,409.37,409.74,409.21,409.56,16752.0,399.0754,399.4361,398.9194,399.2606,16752.0
2023-08-30 11:20:00,409.64,409.79,409.02,409.08,21943.0,399.3386,399.4849,398.7342,398.7927,21943.0
2023-08-30 11:25:00,409.34,409.49,408.76,409.23,6876.0,399.0462,399.1924,398.4808,398.9389,6876.0
2023-08-30 11:30:00,409.23,409.43,408.66,409.43,5205.0,398.9389,399.1339,398.3833,399.1339,5205.0
2023-08-30 11:35:00,409.52,409.77,409.32,409.77,5331.0,399.2216,399.4654,399.0267,399.4654,5331.0
2023-08-30 11:40:00,409.73,410.61,409.62,410.61,13998.0,399.4264,400.2842,399.3191,400.2842,13998.0
2023-08-30 11:45:00,410.63,411.0,410.46,410.99,15169.0,400.3037,400.6644,400.138,400.6547,15169.0
2023-08-30 11:50:00,411.07,411.25,410.73,411.11,15158.0,400.7327,400.9081,400.4012,400.7717,15158.0
2023-08-30 11:55:00,411.05,411.76,410.92,411.72,17968.0,400.7132,401.4053,400.5864,401.3663,17968.0
2023-08-30 12:00:00,411.62,411.85,411.06,411.32,19085.0,401.2688,401.493,400.7229,400.9764,19085.0
2023-08-30 12:05:00,411.27,411.39,410.89,410.9,13238.0,400.9276,401.0446,400.5572,400.5669,13238.0
2023-08-30 12:10:00,410.92,411.64,410.92,411.41,10027.0,400.5864,401.2883,400.5864,401.0641,10027.0
2023-08-30 12:15:00,411.48,411.92,411.34,411.52,11414.0,401.1324,401.5613,400.9959,401.1713,11414.0
2023-08-30 12:20:00,411.49,411.9,411.42,411.79,10863.0,401.1421,401.5418,401.0739,401.4346,10863.0
2023-08-30 12:25:00,411.81,412.31,411.65,412.22,6601.0,401.4541,401.9415,401.2981,401.8537,6601.0
2023-08-30 12:30:00,412.23,412.84,412.22,412.83,9077.0,401.8635,402.4582,401.8537,402.4484,9077.0
2023-08-30 12:35:00,412.84,413.16,412.49,412.62,16485.0,402.4582,402.7701,402.117,402.2437,16485.0
2023-08-30 12:40:00,412.71,413.15,412.51,413.1,4272.0,402.3314,402.7604,402.1364,402.7116,4272.0
2023-08-30 12:45:00,413.13,413.55,413.13,413.34,11145.0,402.7409,403.1503,402.7409,402.9456,11145.0
2023-08-30 12:50:00,413.28,413.76,413.28,413.63,8595.0,402.8871,403.355,402.8871,403.2283,8595.0
2023-08-30 12:55:00,413.68,413.97,413.67,413.78,8090.0,403.277,403.5597,403.2673,403.3745,8090.0
2023-08-30 13:00:00,413.92,413.97,413.46,413.76,6925.0,403.511,403.5597,403.0626,403.355,6925.0
2023-08-30 13:05:00,413.67,413.95,413.23,413.24,6086.0,403.2673,403.5402,402.8383,402.8481,6086.0
2023-08-30 13:10:00,413.21,413.49,413.12,413.49,4391.0,402.8188,403.0918,402.7311,403.0918,4391.0
2023-08-30 13:15:00,413.49,413.63,413.24,413.27,4843.0,403.0918,403.2283,402.8481,402.8773,4843.0
2023-08-30 13:20:00,413.09,413.21,412.42,412.42,9023.0,402.7019,402.8188,402.0487,402.0487,9023.0
2023-08-30 13:25:00,412.46,413.53,412.45,413.1,7448.0,402.0877,403.1308,402.078,402.7116,7448.0
2023-08-30 13:30:00,413.02,413.72,412.81,413.72,4420.0,402.6336,403.316,402.4289,403.316,4420.0
2023-08-30 13:35:00,413.64,413.97,413.59,413.9,6509.0,403.238,403.5597,403.1893,403.4915,6509.0
2023-08-30 13:40:00,413.86,413.89,413.64,413.86,5958.0,403.4525,403.4817,403.238,403.4525,5958.0
2023-08-30 13:45:00,413.75,413.78,413.45,413.5,10471.0,403.3453,403.3745,403.0528,403.1016,10471.0
2023-08-30 13:50:00,413.79,413.85,413.27,413.65,8922.0,403.3843,403.4428,402.8773,403.2478,8922.0
2023-08-30 13:55:00,413.67,414.15,413.28,414.02,9580.0,403.2673,403.7352,402.8871,403.6085,9580.0
2023-08-30 14:00:00,414.02,414.32,413.79,413.8,13315.0,403.6085,403.9009,403.3843,403.394,13315.0
2023-08-30 14:05:00,413.63,413.75,413.19,413.21,6461.0,403.2283,403.3453,402.7993,402.8188,6461.0
2023-08-30 14:10:00,413.21,413.98,413.11,413.84,7554.0,402.8188,403.5695,402.7214,403.433,7554.0
2023-08-30 14:15:00,413.9,414.08,412.88,413.0,8760.0,403.4915,403.667,402.4971,402.6141,8760.0
2023-08-30 14:20:00,413.15,413.75,413.06,413.68,17885.0,402.7604,403.3453,402.6726,403.277,17885.0
2023-08-30 14:25:00,413.64,413.95,413.38,413.81,7698.0,403.238,403.5402,402.9846,403.4038,7698.0
2023-08-30 14:30:00,413.69,414.03,413.67,413.83,6568.0,403.2868,403.6182,403.2673,403.4233,6568.0
2023-08-30 14:35:00,413.83,414.16,413.82,413.89,11019.0,403.4233,403.745,403.4135,403.4817,11019.0
2023-08-30 14:40:00,413.87,414.53,413.83,414.45,4905.0,403.4622,404.1057,403.4233,404.0277,4905.0
2023-08-30 14:45:00,414.47,414.74,414.36,414.36,8617.0,404.0472,404.3104,403.9399,403.9399,8617.0
2023-08-30 14:50:00,414.42,415.07,414.41,414.98,13595.0,403.9984,404.6321,403.9887,404.5443,13595.0
2023-08-30 14:55:00,415.02,415.29,414.95,415.28,8956.0,404.5833,404.8465,404.5151,404.8368,8956.0
2023-08-30 15:00:00,415.39,415.59,415.24,415.59,7860.0,404.944,405.139,404.7978,405.139,7860.0
2023-08-30 15:05:00,415.46,415.58,414.66,414.66,9623.0,405.0123,405.1292,404.2324,404.2324,9623.0
2023-08-30 15:10:00,414.7,415.01,414.59,414.89,11456.0,404.2714,404.5736,404.1641,404.4566,11456.0
2023-08-30 15:15:00,414.91,414.91,414.2,414.2,8104.0,404.4761,404.4761,403.784,403.784,8104.0
2023-08-30 15:20:00,414.18,414.5,413.99,414.24,11213.0,403.7645,404.0764,403.5792,403.8229,11213.0
2023-08-30 15:25:00,414.23,414.62,414.03,414.45,14623.0,403.8132,404.1934,403.6182,404.0277,14623.0
2023-08-30 15:30:00,414.56,414.84,414.55,414.67,12665.0,404.1349,404.4079,404.1251,404.2421,12665.0
2023-08-30 15:35:00,414.77,414.96,414.63,414.79,17564.0,404.3396,404.5248,404.2031,404.3591,17564.0
2023-08-30 15:40:00,414.84,415.27,414.52,415.0,20652.0,404.4079,404.827,404.0959,404.5638,20652.0
2023-08-30 15:45:00,414.83,414.89,413.83,413.83,22710.0,404.3981,404.4566,403.4233,403.4233,22710.0
2023-08-30 15:50:00,413.59,413.8,413.13,413.19,38396.0,403.1893,403.394,402.7409,402.7993,38396.0
2023-08-30 15:55:00,413.13,413.52,412.87,413.37,99295.0,402.7409,403.1211,402.4874,402.9748,99295.0
2023-08-31 09:30:00,414.05,416.23,413.61,416.23,16857.0,403.6377,405.7629,403.2088,405.7629,16857.0
2023-08-31 09:35:00,416.16,417.29,415.5,415.5,22264.0,405.6947,406.7962,405.0513,405.0513,22264.0
2023-08-31 09:40:00,415.46,415.94,414.99,415.08,12738.0,405.0123,405.4802,404.5541,404.6418,12738.0
2023-08-31 09:45:00,415.1,415.2,413.7,414.8,8887.0,404.6613,404.7588,403.2965,404.3689,8887.0
2023-08-31 09:50:00,415.06,415.62,415.05,415.34,8701.0,404.6223,405.1682,404.6126,404.8953,8701.0
2023-08-31 09:55:00,415.31,415.31,413.38,413.51,9585.0,404.866,404.866,402.9846,403.1113,9585.0
2023-08-31 10:00:00,413.51,414.06,413.29,413.7,12625.0,403.1113,403.6475,402.8968,403.2965,12625.0
2023-08-31 10:05:00,413.85,414.1,413.41,413.5,14072.0,403.4428,403.6865,403.0138,403.1016,14072.0
2023-08-31 10:10:00,413.41,413.58,412.8,413.45,11700.0,403.0138,403.1795,402.4192,403.0528,11700.0
2023-08-31 10:15:00,413.07,413.37,412.81,413.1,8691.0,402.6824,402.9748,402.4289,402.7116,8691.0
2023-08-31 10:20:00,413.06,413.44,412.89,413.44,6286.0,402.6726,403.0431,402.5069,403.0431,6286.0
2023-08-31 10:25:00,413.45,413.73,413.0,413.02,9265.0,403.0528,403.3258,402.6141,402.6336,9265.0
2023-08-31 10:30:00,412.78,413.29,412.78,413.28,7221.0,402.3997,402.8968,402.3997,402.8871,7221.0
2023-08-31 10:35:00,413.25,413.38,412.67,412.81,7219.0,402.8578,402.9846,402.2924,402.4289,7219.0
2023-08-31 10:40:00,412.87,413.16,412.79,412.96,5425.0,402.4874,402.7701,402.4094,402.5751,5425.0
2023-08-31 10:45:00,413.07,413.86,412.88,413.82,6339.0,402.6824,403.4525,402.4971,403.4135,6339.0
2023-08-31 10:50:00,413.77,414.6,413.42,414.42,10197.0,403.3648,404.1739,403.0236,403.9984,10197.0
2023-08-31 10:55:00,414.49,414.57,413.77,414.51,9990.0,404.0667,404.1446,403.3648,404.0862,9990.0
2023-08-31 11:00:00,414.46,414.62,413.78,413.87,7189.0,404.0374,404.1934,403.3745,403.4622,7189.0
2023-08-31 11:05:00,413.78,414.64,413.5,414.56,5949.0,403.3745,404.2129,403.1016,404.1349,5949.0
2023-08-31 11:10:00,414.6,414.93,414.38,414.53,7912.0,404.1739,404.4956,403.9594,404.1057,7912.0
2023-08-31 11:15:00,414.52,414.52,414.07,414.07,11385.0,404.0959,404.0959,403.6572,403.6572,11385.0
2023-08-31 11:20:00,414.02,414.27,413.91,414.27,9207.0,403.6085,403.8522,403.5012,403.8522,9207.0
2023-08-31 11:25:00,414.44,414.45,413.91,413.91,8120.0,404.0179,404.0277,403.5012,403.5012,8120.0
2023-08-31 11:30:00,413.98,414.1,413.49,413.49,4535.0,403.5695,403.6865,403.0918,403.0918,4535.0
2023-08-31 11:35:00,413.3,413.93,413.3,413.63,3477.0,402.9066,403.5207,402.9066,403.2283,3477.0
2023-08-31 11:40:00,413.55,413.96,413.54,413.64,4413.0,403.1503,403.55,403.1405,403.238,4413.0
2023-08-31 11:45:00,413.64,413.64,413.33,413.4,2450.0,403.238,403.238,402.9358,403.0041,2450.0
2023-08-31 11:50:00,413.45,413.61,413.07,413.07,6831.0,403.0528,403.2088,402.6824,402.6824,6831.0
2023-08-31 11:55:00,413.2,413.21,412.59,413.08,3056.0,402.8091,402.8188,402.2144,402.6921,3056.0
2023-08-31 12:00:00,412.98,413.02,412.44,412.64,5176.0,402.5946,402.6336,402.0682,402.2632,5176.0
2023-08-31 12:05:00,412.64,412.93,412.64,412.93,1800.0,402.2632,402.5459,402.2632,402.5459,1800.0
2023-08-31 12:10:00,413.01,413.37,413.01,413.27,3075.0,402.6239,402.9748,402.6239,402.8773,3075.0
2023-08-31 12:15:00,413.31,413.38,412.92,413.38,5248.0,402.9163,402.9846,402.5361,402.9846,5248.0
2023-08-31 12:20:00,413.38,413.48,412.98,413.33,2362.0,402.9846,403.0821,402.5946,402.9358,2362.0
2023-08-31 12:25:00,413.32,413.58,413.22,413.42,1596.0,402.9261,403.1795,402.8286,403.0236,1596.0
2023-08-31 12:30:00,413.42,413.63,412.97,412.97,9747.0,403.0236,403.2283,402.5849,402.5849,9747.0
2023-08-31 12:35:00,413.04,413.04,412.72,412.81,1839.0,402.6531,402.6531,402.3412,402.4289,1839.0
2023-08-31 12:40:00,412.72,412.87,412.68,412.83,4812.0,402.3412,402.4874,402.3022,402.4484,4812.0
2023-08-31 12:45:00,412.73,412.82,412.35,412.44,10347.0,402.3509,402.4387,401.9805,402.0682,10347.0
2023-08-31 12:50:00,412.49,412.96,412.49,412.78,1814.0,402.117,402.5751,402.117,402.3997,1814.0
2023-08-31 12:55:00,412.99,413.19,412.87,413.19,1123.0,402.6044,402.7993,402.4874,402.7993,1123.0
2023-08-31 13:00:00,413.04,413.25,412.91,413.05,7717.0,402.6531,402.8578,402.5264,402.6629,7717.0
2023-08-31 13:05:00,413.08,413.56,413.08,413.52,1740.0,402.6921,403.16,402.6921,403.1211,1740.0
2023-08-31 13:10:00,413.64,413.73,413.46,413.73,500.0,403.238,403.3258,403.0626,403.3258,500.0
2023-08-31 13:15:00,413.52,413.84,413.46,413.57,6844.0,403.1211,403.433,403.0626,403.1698,6844.0
2023-08-31 13:20:00,413.69,413.79,413.62,413.77,1300.0,403.2868,403.3843,403.2185,403.3648,1300.0
2023-08-31 13:25:00,413.77,413.95,413.72,413.89,4434.0,403.3648,403.5402,403.316,403.4817,4434.0
2023-08-31 13:30:00,413.98,414.05,413.53,413.71,9404.0,403.5695,403.6377,403.1308,403.3063,9404.0
2023-08-31 13:35:00,413.4,413.49,413.18,413.41,2635.0,403.0041,403.0918,402.7896,403.0138,2635.0
2023-08-31 13:40:00,413.24,413.39,413.05,413.39,2697.0,402.8481,402.9943,402.6629,402.9943,2697.0
2023-08-31 13:45:00,413.39,413.55,413.37,413.37,2303.0,402.9943,403.1503,402.9748,402.9748,2303.0
2023-08-31 13:50:00,413.44,413.63,413.26,413.37,10206.0,403.0431,403.2283,402.8676,402.9748,10206.0
2023-08-31 13:55:00,413.26,413.26,412.86,412.86,6123.0,402.8676,402.8676,402.4776,402.4776,6123.0
2023-08-31 14:00:00,412.93,413.11,412.64,413.04,4790.0,402.5459,402.7214,402.2632,402.6531,4790.0
2023-08-31 14:05:00,413.02,413.08,412.9,412.97,4644.0,402.6336,402.6921,402.5166,402.5849,4644.0
2023-08-31 14:10:00,412.94,413.14,412.88,413.03,1690.0,402.5556,402.7506,402.4971,402.6434,1690.0
2023-08-31 14:15:00,413.1,413.12,412.95,413.02,6215.0,402.7116,402.7311,402.5654,402.6336,6215.0
2023-08-31 14:20:00,412.9,412.95,412.47,412.73,7402.0,402.5166,402.5654,402.0975,402.3509,7402.0
2023-08-31 14:25:00,412.73,412.84,412.7,412.74,4597.0,402.3509,402.4582,402.3217,402.3607,4597.0
2023-08-31 14:30:00,412.64,412.75,412.34,412.48,5595.0,402.2632,402.3704,401.9707,402.1072,5595.0
2023-08-31 14:35:00,412.34,412.41,411.93,412.09,7758.0,401.9707,402.039,401.571,401.727,7758.0
2023-08-31 14:40:00,412.24,412.28,411.66,411.75,5349.0,401.8732,401.9122,401.3078,401.3956,5349.0
2023-08-31 14:45:00,411.89,412.02,411.58,411.59,3952.0,401.532,401.6588,401.2298,401.2396,3952.0
2023-08-31 14:50:00,411.53,411.56,411.33,411.56,6626.0,401.1811,401.2103,400.9861,401.2103,6626.0
2023-08-31 14:55:00,411.55,411.55,411.43,411.53,2486.0,401.2006,401.2006,401.0836,401.1811,2486.0
2023-08-31 15:00:00,411.51,411.84,411.45,411.75,2507.0,401.1616,401.4833,401.1031,401.3956,2507.0
2023-08-31 15:05:00,411.82,412.04,411.62,411.95,7203.0,401.4638,401.6783,401.2688,401.5905,7203.0
2023-08-31 15:10:00,411.95,411.96,411.66,411.66,7465.0,401.5905,401.6003,401.3078,401.3078,7465.0
2023-08-31 15:15:00,411.69,412.11,411.6,412.11,7518.0,401.3371,401.7465,401.2493,401.7465,7518.0
2023-08-31 15:20:00,411.97,412.19,411.64,411.64,8412.0,401.61,401.8245,401.2883,401.2883,8412.0
2023-08-31 15:25:00,411.67,412.11,411.6,411.61,7076.0,401.3176,401.7465,401.2493,401.2591,7076.0
2023-08-31 15:30:00,411.66,411.73,411.4,411.47,6723.0,401.3078,401.3761,401.0544,401.1226,6723.0
2023-08-31 15:35:00,411.47,411.84,411.35,411.75,21529.0,401.1226,401.4833,401.0056,401.3956,21529.0
2023-08-31 15:40:00,411.78,412.2,411.77,411.94,10613.0,401.4248,401.8342,401.4151,401.5808,10613.0
2023-08-31 15:45:00,411.91,412.4,411.84,411.84,13515.0,401.5515,402.0292,401.4833,401.4833,13515.0
2023-08-31 15:50:00,411.65,411.95,411.23,411.89,31685.0,401.2981,401.5905,400.8886,401.532,31685.0
2023-08-31 15:55:00,411.84,411.91,410.68,410.96,109469.0,401.4833,401.5515,400.3525,400.6254,109469.0
2023-09-01 09:30:00,414.67,415.96,414.62,415.33,23656.0,404.2421,405.4997,404.1934,404.8855,23656.0
2023-09-01 09:35:00,414.71,415.43,414.58,415.35,7880.0,404.2811,404.983,404.1544,404.905,7880.0
2023-09-01 09:40:00,414.74,416.49,414.71,416.4,12412.0,404.3104,406.0164,404.2811,405.9286,12412.0
2023-09-01 09:45:00,416.28,416.41,414.8,415.23,19449.0,405.8116,405.9384,404.3689,404.788,19449.0
2023-09-01 09:50:00,415.35,415.58,414.73,415.52,5518.0,404.905,405.1292,404.3006,405.0708,5518.0
2023-09-01 09:55:00,415.56,416.04,415.45,415.84,7816.0,405.1097,405.5777,405.0025,405.3827,7816.0
2023-09-01 10:00:00,415.75,415.9,415.07,415.67,13405.0,405.295,405.4412,404.6321,405.217,13405.0
2023-09-01 10:05:00,415.75,416.5,415.74,416.2,10193.0,405.295,406.0261,405.2852,405.7337,10193.0
2023-09-01 10:10:00,416.18,417.28,416.07,416.81,15419.0,405.7142,406.7865,405.6069,406.3283,15419.0
2023-09-01 10:15:00,416.81,417.21,416.62,416.84,13029.0,406.3283,406.7183,406.1431,406.3576,13029.0
2023-09-01 10:20:00,416.84,416.98,416.57,416.63,4867.0,406.3576,406.494,406.0944,406.1528,4867.0
2023-09-01 10:25:00,416.67,416.68,415.52,416.1,6278.0,406.1918,406.2016,405.0708,405.6362,6278.0
2023-09-01 10:30:00,416.13,416.25,415.33,415.81,9237.0,405.6654,405.7824,404.8855,405.3535,9237.0
2023-09-01 10:35:00,415.88,416.0,415.62,415.99,6427.0,405.4217,405.5387,405.1682,405.5289,6427.0
2023-09-01 10:40:00,415.99,416.43,415.98,416.25,6369.0,405.5289,405.9579,405.5192,405.7824,6369.0
2023-09-01 10:45:00,416.34,416.34,415.88,416.13,4620.0,405.8701,405.8701,405.4217,405.6654,4620.0
2023-09-01 10:50:00,415.75,416.0,415.61,415.7,6450.0,405.295,405.5387,405.1585,405.2462,6450.0
2023-09-01 10:55:00,415.7,415.8,415.09,415.64,8226.0,405.2462,405.3437,404.6516,405.1877,8226.0
2023-09-01 11:00:00,415.48,416.15,415.48,416.08,7491.0,405.0318,405.6849,405.0318,405.6167,7491.0
2023-09-01 11:05:00,416.22,416.38,415.84,415.85,8418.0,405.7532,405.9091,405.3827,405.3925,8418.0
2023-09-01 11:10:00,415.81,416.24,415.51,416.18,7751.0,405.3535,405.7726,405.061,405.7142,7751.0
2023-09-01 11:15:00,416.3,416.42,416.26,416.34,1513.0,405.8311,405.9481,405.7921,405.8701,1513.0
2023-09-01 11:20:00,416.4,416.85,416.35,416.65,13490.0,405.9286,406.3673,405.8799,406.1723,13490.0
2023-09-01 11:25:00,416.58,416.9,416.58,416.72,13752.0,406.1041,406.4161,406.1041,406.2406,13752.0
2023-09-01 11:30:00,416.7,416.7,415.61,415.84,9330.0,406.2211,406.2211,405.1585,405.3827,9330.0
2023-09-01 11:35:00,416.06,416.25,416.01,416.24,2574.0,405.5972,405.7824,405.5484,405.7726,2574.0
2023-09-01 11:40:00,416.05,416.5,416.04,416.41,7406.0,405.5874,406.0261,405.5777,405.9384,7406.0
2023-09-01 11:45:00,416.4,416.53,416.0,416.1,6778.0,405.9286,406.0554,405.5387,405.6362,6778.0
2023-09-01 11:50:00,415.92,415.92,415.79,415.91,6118.0,405.4607,405.4607,405.334,405.4509,6118.0
2023-09-01 11:55:00,415.85,415.91,415.68,415.75,6688.0,405.3925,405.4509,405.2267,405.295,6688.0
2023-09-01 12:00:00,415.86,416.06,415.82,416.04,14979.0,405.4022,405.5972,405.3632,405.5777,14979.0
2023-09-01 12:05:00,415.92,416.75,415.92,416.72,2525.0,405.4607,406.2698,405.4607,406.2406,2525.0
2023-09-01 12:10:00,416.8,416.94,416.64,416.66,5689.0,406.3186,406.455,406.1626,406.1821,5689.0
2023-09-01 12:15:00,416.71,417.26,416.61,417.07,3132.0,406.2308,406.767,406.1333,406.5818,3132.0
2023-09-01 12:20:00,417.14,417.32,416.93,417.23,3717.0,406.65,406.8255,406.4453,406.7378,3717.0
2023-09-01 12:25:00,417.22,417.84,417.22,417.84,4762.0,406.728,407.3324,406.728,407.3324,4762.0
2023-09-01 12:30:00,417.87,418.43,417.86,418.41,2948.0,407.3617,407.9076,407.3519,407.8881,2948.0
2023-09-01 12:35:00,418.41,418.41,417.91,417.91,9788.0,407.8881,407.8881,407.4007,407.4007,9788.0
2023-09-01 12:40:00,417.85,417.91,417.49,417.49,3010.0,407.3422,407.4007,406.9912,406.9912,3010.0
2023-09-01 12:45:00,417.59,418.02,417.53,417.94,1368.0,407.0887,407.5079,407.0302,407.4299,1368.0
2023-09-01 12:50:00,418.04,418.65,418.04,418.36,5393.0,407.5274,408.122,407.5274,407.8393,5393.0
2023-09-01 12:55:00,418.45,418.45,418.22,418.3,4130.0,407.9271,407.9271,407.7029,407.7808,4130.0
2023-09-01 13:00:00,418.36,418.55,418.35,418.49,2603.0,407.8393,408.0246,407.8296,407.9661,2603.0
2023-09-01 13:05:00,418.57,418.64,418.46,418.53,2374.0,408.0441,408.1123,407.9368,408.0051,2374.0
2023-09-01 13:10:00,418.38,418.41,418.25,418.39,2630.0,407.8588,407.8881,407.7321,407.8686,2630.0
2023-09-01 13:15:00,418.43,418.59,418.3,418.38,3663.0,407.9076,408.0636,407.7808,407.8588,3663.0
2023-09-01 13:20:00,418.38,418.52,418.29,418.39,3054.0,407.8588,407.9953,407.7711,407.8686,3054.0
2023-09-01 13:25:00,418.36,418.43,418.22,418.35,2728.0,407.8393,407.9076,407.7029,407.8296,2728.0
2023-09-01 13:30:00,418.1,418.37,417.84,418.22,4694.0,407.5859,407.8491,407.3324,407.7029,4694.0
2023-09-01 13:35:00,418.22,418.6,418.22,418.51,2474.0,407.7029,408.0733,407.7029,407.9856,2474.0
2023-09-01 13:40:00,418.51,418.67,418.49,418.51,4782.0,407.9856,408.1415,407.9661,407.9856,4782.0
2023-09-01 13:45:00,418.53,418.59,418.35,418.43,3293.0,408.0051,408.0636,407.8296,407.9076,3293.0
2023-09-01 13:50:00,418.39,418.8,418.37,418.74,6655.0,407.8686,408.2683,407.8491,408.2098,6655.0
2023-09-01 13:55:00,418.74,418.97,418.69,418.97,3587.0,408.2098,408.434,408.161,408.434,3587.0
2023-09-01 14:00:00,418.93,418.93,418.68,418.9,2515.0,408.395,408.395,408.1513,408.3658,2515.0
2023-09-01 14:05:00,418.95,419.15,418.9,418.99,5045.0,408.4145,408.6095,408.3658,408.4535,5045.0
2023-09-01 14:10:00,418.98,419.0,418.88,418.97,2320.0,408.4437,408.4632,408.3463,408.434,2320.0
2023-09-01 14:15:00,418.85,419.03,418.71,418.98,2100.0,408.317,408.4925,408.1805,408.4437,2100.0
2023-09-01 14:20:00,418.9,418.9,418.47,418.47,6269.0,408.3658,408.3658,407.9466,407.9466,6269.0
2023-09-01 14:25:00,418.46,418.77,418.16,418.73,7249.0,407.9368,408.239,407.6444,408.2,7249.0
2023-09-01 14:30:00,418.75,418.9,418.55,418.56,5976.0,408.2195,408.3658,408.0246,408.0343,5976.0
2023-09-01 14:35:00,418.57,418.63,418.26,418.55,4708.0,408.0441,408.1025,407.7419,408.0246,4708.0
2023-09-01 14:40:00,418.5,418.84,418.5,418.77,1620.0,407.9758,408.3073,407.9758,408.239,1620.0
2023-09-01 14:45:00,418.75,418.9,418.67,418.85,8113.0,408.2195,408.3658,408.1415,408.317,8113.0
2023-09-01 14:50:00,418.88,419.1,418.88,419.1,4077.0,408.3463,408.5607,408.3463,408.5607,4077.0
2023-09-01 14:55:00,419.03,419.05,418.85,419.02,2883.0,408.4925,408.512,408.317,408.4827,2883.0
2023-09-01 15:00:00,419.15,419.3,418.55,418.55,4578.0,408.6095,408.7557,408.0246,408.0246,4578.0
2023-09-01 15:05:00,418.67,418.84,418.66,418.75,2598.0,408.1415,408.3073,408.1318,408.2195,2598.0
2023-09-01 15:10:00,418.75,418.9,418.6,418.71,3106.0,408.2195,408.3658,408.0733,408.1805,3106.0
2023-09-01 15:15:00,418.6,418.73,418.42,418.68,5694.0,408.0733,408.2,407.8978,408.1513,5694.0
2023-09-01 15:20:00,418.62,418.9,418.62,418.81,5280.0,408.0928,408.3658,408.0928,408.278,5280.0
2023-09-01 15:25:00,418.82,418.93,418.73,418.87,3780.0,408.2878,408.395,408.2,408.3365,3780.0
2023-09-01 15:30:00,418.81,419.4,418.71,419.12,13364.0,408.278,408.8532,408.1805,408.5802,13364.0
2023-09-01 15:35:00,419.11,419.11,418.41,418.43,10758.0,408.5705,408.5705,407.8881,407.9076,10758.0
2023-09-01 15:40:00,418.52,418.91,418.38,418.47,14004.0,407.9953,408.3755,407.8588,407.9466,14004.0
2023-09-01 15:45:00,418.52,418.54,418.17,418.54,17269.0,407.9953,408.0148,407.6541,408.0148,17269.0
2023-09-01 15:50:00,418.42,418.52,418.01,418.41,23647.0,407.8978,407.9953,407.4981,407.8881,23647.0
2023-09-01 15:55:00,418.45,419.12,418.45,418.78,57205.0,407.9271,408.5802,407.9271,408.2488,57205.0
2023-09-05 09:30:00,420.9,423.35,420.56,423.05,49219.0,410.3155,412.7039,409.984,412.4114,49219.0
2023-09-05 09:35:00,422.5,422.76,420.96,421.46,12960.0,411.8752,412.1287,410.374,410.8614,12960.0
2023-09-05 09:40:00,421.48,421.74,420.71,420.72,18218.0,410.8809,411.1343,410.1302,410.14,18218.0
2023-09-05 09:45:00,420.85,421.87,420.32,420.32,13097.0,410.2667,411.2611,409.75,409.75,13097.0
2023-09-05 09:50:00,420.47,420.92,419.4,420.91,17075.0,409.8963,410.335,408.8532,410.3252,17075.0
2023-09-05 09:55:00,420.79,421.36,420.15,420.16,10538.0,410.2082,410.7639,409.5843,409.5941,10538.0
2023-09-05 10:00:00,420.32,420.65,418.41,418.53,13006.0,409.75,410.0717,407.8881,408.0051,13006.0
2023-09-05 10:05:00,418.44,418.83,418.01,418.4,7023.0,407.9173,408.2975,407.4981,407.8783,7023.0
2023-09-05 10:10:00,418.33,418.69,417.45,417.45,6200.0,407.8101,408.161,406.9522,406.9522,6200.0
2023-09-05 10:15:00,417.29,417.57,416.59,417.23,5847.0,406.7962,407.0692,406.1138,406.7378,5847.0
2023-09-05 10:20:00,417.07,417.6,416.23,416.94,11500.0,406.5818,407.0984,405.7629,406.455,11500.0
2023-09-05 10:25:00,417.04,417.15,416.55,416.67,6312.0,406.5525,406.6598,406.0749,406.1918,6312.0
2023-09-05 10:30:00,416.86,416.88,415.8,415.83,6517.0,406.3771,406.3966,405.3437,405.373,6517.0
2023-09-05 10:35:00,415.88,416.36,415.6,416.34,5014.0,405.4217,405.8896,405.1487,405.8701,5014.0
2023-09-05 10:40:00,416.19,416.75,416.0,416.59,6840.0,405.7239,406.2698,405.5387,406.1138,6840.0
2023-09-05 10:45:00,416.88,417.49,416.55,417.49,3912.0,406.3966,406.9912,406.0749,406.9912,3912.0
2023-09-05 10:50:00,417.46,417.46,416.68,417.18,7139.0,406.962,406.962,406.2016,406.689,7139.0
2023-09-05 10:55:00,417.25,417.91,417.25,417.91,4306.0,406.7573,407.4007,406.7573,407.4007,4306.0
2023-09-05 11:00:00,418.0,418.47,417.7,418.25,12757.0,407.4884,407.9466,407.1959,407.7321,12757.0
2023-09-05 11:05:00,418.12,418.18,417.77,417.97,3510.0,407.6054,407.6639,407.2642,407.4591,3510.0
2023-09-05 11:10:00,417.96,418.56,417.89,418.39,5819.0,407.4494,408.0343,407.3812,407.8686,5819.0
2023-09-05 11:15:00,418.39,418.51,417.93,418.51,4287.0,407.8686,407.9856,407.4202,407.9856,4287.0
2023-09-05 11:20:00,418.34,418.95,418.34,418.72,5000.0,407.8198,408.4145,407.8198,408.1903,5000.0
2023-09-05 11:25:00,418.6,418.61,418.0,418.19,5814.0,408.0733,408.0831,407.4884,407.6736,5814.0
2023-09-05 11:30:00,418.24,418.51,417.92,418.41,3810.0,407.7224,407.9856,407.4104,407.8881,3810.0
2023-09-05 11:35:00,418.34,418.34,417.76,418.34,5999.0,407.8198,407.8198,407.2544,407.8198,5999.0
2023-09-05 11:40:00,418.31,418.86,418.25,418.56,6686.0,407.7906,408.3268,407.7321,408.0343,6686.0
2023-09-05 11:45:00,418.46,418.47,417.65,417.72,4396.0,407.9368,407.9466,407.1472,407.2154,4396.0
2023-09-05 11:50:00,417.56,417.62,416.99,417.16,7998.0,407.0595,407.1179,406.5038,406.6695,7998.0
2023-09-05 11:55:00,417.11,417.29,416.92,417.19,4385.0,406.6208,406.7962,406.4355,406.6988,4385.0
2023-09-05 12:00:00,417.18,417.47,416.69,416.69,3597.0,406.689,406.9717,406.2113,406.2113,3597.0
2023-09-05 12:05:00,416.6,416.62,416.09,416.2,7386.0,406.1236,406.1431,405.6264,405.7337,7386.0
2023-09-05 12:10:00,416.14,416.29,415.88,416.29,2591.0,405.6752,405.8214,405.4217,405.8214,2591.0
2023-09-05 12:15:00,416.35,416.41,416.14,416.22,4516.0,405.8799,405.9384,405.6752,405.7532,4516.0
2023-09-05 12:20:00,416.09,416.2,415.94,416.04,5089.0,405.6264,405.7337,405.4802,405.5777,5089.0
2023-09-05 12:25:00,415.81,416.59,415.81,416.53,7895.0,405.3535,406.1138,405.3535,406.0554,7895.0
2023-09-05 12:30:00,416.52,417.14,416.31,416.31,6401.0,406.0456,406.65,405.8409,405.8409,6401.0
2023-09-05 12:35:00,416.17,416.27,416.05,416.11,5408.0,405.7044,405.8019,405.5874,405.6459,5408.0
2023-09-05 12:40:00,416.28,416.81,416.28,416.71,8338.0,405.8116,406.3283,405.8116,406.2308,8338.0
2023-09-05 12:45:00,416.77,416.78,416.33,416.34,4297.0,406.2893,406.2991,405.8604,405.8701,4297.0
2023-09-05 12:50:00,416.3,416.62,416.2,416.55,5487.0,405.8311,406.1431,405.7337,406.0749,5487.0
2023-09-05 12:55:00,416.5,416.51,416.2,416.2,2471.0,406.0261,406.0359,405.7337,405.7337,2471.0
2023-09-05 13:00:00,416.2,416.2,415.62,415.68,19016.0,405.7337,405.7337,405.1682,405.2267,19016.0
2023-09-05 13:05:00,415.67,415.76,415.02,415.02,9314.0,405.217,405.3047,404.5833,404.5833,9314.0
2023-09-05 13:10:00,415.01,415.05,414.48,415.05,5397.0,404.5736,404.6126,404.0569,404.6126,5397.0
2023-09-05 13:15:00,414.95,415.05,414.79,415.05,5572.0,404.5151,404.6126,404.3591,404.6126,5572.0
2023-09-05 13:20:00,415.13,415.27,414.85,415.24,4626.0,404.6906,404.827,404.4176,404.7978,4626.0
2023-09-05 13:25:00,415.31,415.37,415.07,415.34,2725.0,404.866,404.9245,404.6321,404.8953,2725.0
2023-09-05 13:30:00,415.46,415.8,415.46,415.58,4321.0,405.0123,405.3437,405.0123,405.1292,4321.0
2023-09-05 13:35:00,415.62,415.78,415.45,415.46,31722.0,405.1682,405.3242,405.0025,405.0123,31722.0
2023-09-05 13:40:00,415.24,415.42,415.07,415.15,2855.0,404.7978,404.9733,404.6321,404.7101,2855.0
2023-09-05 13:45:00,415.19,415.62,415.18,415.62,1429.0,404.7491,405.1682,404.7393,405.1682,1429.0
2023-09-05 13:50:00,415.69,415.81,415.6,415.6,4806.0,405.2365,405.3535,405.1487,405.1487,4806.0
2023-09-05 13:55:00,415.5,415.6,415.44,415.6,1982.0,405.0513,405.1487,404.9928,405.1487,1982.0
2023-09-05 14:00:00,415.67,415.78,415.51,415.51,3703.0,405.217,405.3242,405.061,405.061,3703.0
2023-09-05 14:05:00,415.56,415.56,415.2,415.31,3726.0,405.1097,405.1097,404.7588,404.866,3726.0
2023-09-05 14:10:00,415.23,415.44,415.19,415.42,2533.0,404.788,404.9928,404.7491,404.9733,2533.0
2023-09-05 14:15:00,415.42,415.54,415.17,415.22,6515.0,404.9733,405.0903,404.7296,404.7783,6515.0
2023-09-05 14:20:00,415.3,415.3,414.7,414.99,3472.0,404.8563,404.8563,404.2714,404.5541,3472.0
2023-09-05 14:25:00,415.11,415.14,414.68,414.95,11381.0,404.6711,404.7003,404.2519,404.5151,11381.0
2023-09-05 14:30:00,414.96,415.06,414.7,415.0,7857.0,404.5248,404.6223,404.2714,404.5638,7857.0
2023-09-05 14:35:00,414.95,414.96,414.68,414.68,4331.0,404.5151,404.5248,404.2519,404.2519,4331.0
2023-09-05 14:40:00,414.68,414.85,414.6,414.72,8540.0,404.2519,404.4176,404.1739,404.2909,8540.0
2023-09-05 14:45:00,414.72,415.09,414.5,415.05,5422.0,404.2909,404.6516,404.0764,404.6126,5422.0
2023-09-05 14:50:00,415.06,415.22,414.94,415.03,5646.0,404.6223,404.7783,404.5053,404.5931,5646.0
2023-09-05 14:55:00,415.04,415.14,414.83,414.93,6040.0,404.6028,404.7003,404.3981,404.4956,6040.0
2023-09-05 15:00:00,414.93,414.93,414.5,414.65,5206.0,404.4956,404.4956,404.0764,404.2226,5206.0
2023-09-05 15:05:00,414.64,415.03,414.64,414.87,23025.0,404.2129,404.5931,404.2129,404.4371,23025.0
2023-09-05 15:10:00,414.9,414.9,413.86,414.09,12267.0,404.4663,404.4663,403.4525,403.6767,12267.0
2023-09-05 15:15:00,414.18,414.45,414.11,414.34,4597.0,403.7645,404.0277,403.6962,403.9204,4597.0
2023-09-05 15:20:00,414.36,414.78,414.36,414.75,8069.0,403.9399,404.3494,403.9399,404.3201,8069.0
2023-09-05 15:25:00,414.73,414.74,414.43,414.53,6993.0,404.3006,404.3104,404.0082,404.1057,6993.0
2023-09-05 15:30:00,414.5,414.52,414.19,414.3,14313.0,404.0764,404.0959,403.7742,403.8814,14313.0
2023-09-05 15:35:00,414.29,415.14,414.19,415.12,8024.0,403.8717,404.7003,403.7742,404.6808,8024.0
2023-09-05 15:40:00,415.15,415.28,414.97,415.26,12995.0,404.7101,404.8368,404.5346,404.8173,12995.0
2023-09-05 15:45:00,415.25,415.32,414.36,414.37,17365.0,404.8075,404.8758,403.9399,403.9497,17365.0
2023-09-05 15:50:00,414.5,415.02,414.36,414.81,28268.0,404.0764,404.5833,403.9399,404.3786,28268.0
2023-09-05 15:55:00,414.78,414.78,414.18,414.51,72609.0,404.3494,404.3494,403.7645,404.0862,72609.0
2023-09-06 09:30:00,412.12,414.36,411.26,414.36,28164.0,401.7563,403.9399,400.9179,403.9399,28164.0
2023-09-06 09:35:00,414.4,414.4,412.81,414.06,5654.0,403.9789,403.9789,402.4289,403.6475,5654.0
2023-09-06 09:40:00,414.08,415.78,414.08,415.77,13750.0,403.667,405.3242,403.667,405.3145,13750.0
2023-09-06 09:45:00,415.87,416.43,414.22,414.63,9035.0,405.412,405.9579,403.8034,404.2031,9035.0
2023-09-06 09:50:00,414.75,415.68,414.75,415.38,4190.0,404.3201,405.2267,404.3201,404.9343,4190.0
2023-09-06 09:55:00,415.0,415.36,414.79,415.0,6132.0,404.5638,404.9148,404.3591,404.5638,6132.0
2023-09-06 10:00:00,414.7,414.79,413.57,414.15,11138.0,404.2714,404.3591,403.1698,403.7352,11138.0
2023-09-06 10:05:00,414.15,415.47,414.14,415.31,7375.0,403.7352,405.022,403.7255,404.866,7375.0
2023-09-06 10:10:00,415.17,416.14,415.16,415.29,8103.0,404.7296,405.6752,404.7198,404.8465,8103.0
2023-09-06 10:15:00,415.02,415.53,414.78,415.51,5343.0,404.5833,405.0805,404.3494,405.061,5343.0
2023-09-06 10:20:00,415.39,415.39,413.57,413.57,9561.0,404.944,404.944,403.1698,403.1698,9561.0
2023-09-06 10:25:00,413.66,414.38,413.63,413.69,6605.0,403.2575,403.9594,403.2283,403.2868,6605.0
2023-09-06 10:30:00,413.91,414.17,413.52,413.54,6178.0,403.5012,403.7547,403.1211,403.1405,6178.0
2023-09-06 10:35:00,413.87,414.33,413.78,413.95,3488.0,403.4622,403.9107,403.3745,403.5402,3488.0
2023-09-06 10:40:00,413.94,414.23,413.24,413.24,7063.0,403.5305,403.8132,402.8481,402.8481,7063.0
2023-09-06 10:45:00,413.16,413.5,413.0,413.17,3199.0,402.7701,403.1016,402.6141,402.7799,3199.0
2023-09-06 10:50:00,413.04,413.46,413.0,413.35,4276.0,402.6531,403.0626,402.6141,402.9553,4276.0
2023-09-06 10:55:00,413.31,413.99,413.19,413.97,5874.0,402.9163,403.5792,402.7993,403.5597,5874.0
2023-09-06 11:00:00,413.84,414.56,413.77,414.37,6422.0,403.433,404.1349,403.3648,403.9497,6422.0
2023-09-06 11:05:00,414.37,414.58,414.22,414.43,6989.0,403.9497,404.1544,403.8034,404.0082,6989.0
2023-09-06 11:10:00,414.39,414.45,413.72,413.76,6013.0,403.9692,404.0277,403.316,403.355,6013.0
2023-09-06 11:15:00,413.79,414.34,413.69,413.98,7589.0,403.3843,403.9204,403.2868,403.5695,7589.0
2023-09-06 11:20:00,413.8,413.8,413.09,413.28,3739.0,403.394,403.394,402.7019,402.8871,3739.0
2023-09-06 11:25:00,413.13,413.76,413.1,413.37,4226.0,402.7409,403.355,402.7116,402.9748,4226.0
2023-09-06 11:30:00,413.3,413.36,412.83,412.87,5029.0,402.9066,402.9651,402.4484,402.4874,5029.0
2023-09-06 11:35:00,412.84,413.18,412.7,413.18,5678.0,402.4582,402.7896,402.3217,402.7896,5678.0
2023-09-06 11:40:00,413.21,413.45,413.15,413.35,3037.0,402.8188,403.0528,402.7604,402.9553,3037.0
2023-09-06 11:45:00,413.24,413.25,412.8,412.81,3863.0,402.8481,402.8578,402.4192,402.4289,3863.0
2023-09-06 11:50:00,412.79,413.08,412.79,412.95,1923.0,402.4094,402.6921,402.4094,402.5654,1923.0
2023-09-06 11:55:00,412.92,413.21,412.81,413.12,2836.0,402.5361,402.8188,402.4289,402.7311,2836.0
2023-09-06 12:00:00,412.93,413.0,412.57,412.91,5027.0,402.5459,402.6141,402.1949,402.5264,5027.0
2023-09-06 12:05:00,413.06,413.13,412.32,412.32,18740.0,402.6726,402.7409,401.9512,401.9512,18740.0
2023-09-06 12:10:00,412.25,412.35,411.96,411.96,6126.0,401.883,401.9805,401.6003,401.6003,6126.0
2023-09-06 12:15:00,412.18,412.29,411.94,412.1,5259.0,401.8147,401.922,401.5808,401.7368,5259.0
2023-09-06 12:20:00,411.98,412.1,411.5,411.62,3224.0,401.6198,401.7368,401.1518,401.2688,3224.0
2023-09-06 12:25:00,411.62,411.62,410.83,410.88,4836.0,401.2688,401.2688,400.4987,400.5474,4836.0
2023-09-06 12:30:00,410.86,411.23,410.64,411.22,12959.0,400.5279,400.8886,400.3135,400.8789,12959.0
2023-09-06 12:35:00,411.38,411.38,411.07,411.31,2412.0,401.0349,401.0349,400.7327,400.9666,2412.0
2023-09-06 12:40:00,411.26,411.27,410.7,410.7,3938.0,400.9179,400.9276,400.372,400.372,3938.0
2023-09-06 12:45:00,410.83,411.12,410.82,410.94,1700.0,400.4987,400.7814,400.4889,400.6059,1700.0
2023-09-06 12:50:00,410.94,411.03,410.85,410.86,2791.0,400.6059,400.6937,400.5182,400.5279,2791.0
2023-09-06 12:55:00,410.79,411.31,410.75,411.31,5969.0,400.4597,400.9666,400.4207,400.9666,5969.0
2023-09-06 13:00:00,411.26,411.32,410.8,411.21,8166.0,400.9179,400.9764,400.4695,400.8691,8166.0
2023-09-06 13:05:00,411.23,411.34,411.14,411.25,2758.0,400.8886,400.9959,400.8009,400.9081,2758.0
2023-09-06 13:10:00,411.19,411.83,411.19,411.51,12007.0,400.8496,401.4735,400.8496,401.1616,12007.0
2023-09-06 13:15:00,411.43,411.65,411.35,411.65,2920.0,401.0836,401.2981,401.0056,401.2981,2920.0
2023-09-06 13:20:00,411.81,411.82,411.6,411.6,700.0,401.4541,401.4638,401.2493,401.2493,700.0
2023-09-06 13:25:00,411.68,412.07,411.68,412.07,747.0,401.3273,401.7075,401.3273,401.7075,747.0
2023-09-06 13:30:00,412.11,412.24,411.91,412.0,6407.0,401.7465,401.8732,401.5515,401.6393,6407.0
2023-09-06 13:35:00,411.98,412.12,411.74,412.07,2889.0,401.6198,401.7563,401.3858,401.7075,2889.0
2023-09-06 13:40:00,411.96,412.07,411.73,412.07,3541.0,401.6003,401.7075,401.3761,401.7075,3541.0
2023-09-06 13:45:00,412.18,412.78,412.17,412.78,2472.0,401.8147,402.3997,401.805,402.3997,2472.0
2023-09-06 13:50:00,412.74,412.74,412.47,412.58,3556.0,402.3607,402.3607,402.0975,402.2047,3556.0
2023-09-06 13:55:00,412.53,412.94,412.42,412.42,4277.0,402.1559,402.5556,402.0487,402.0487,4277.0
2023-09-06 14:00:00,412.56,412.69,412.49,412.64,1679.0,402.1852,402.3119,402.117,402.2632,1679.0
2023-09-06 14:05:00,412.53,412.95,412.52,412.95,1471.0,402.1559,402.5654,402.1462,402.5654,1471.0
2023-09-06 14:10:00,412.83,413.0,412.74,412.99,5466.0,402.4484,402.6141,402.3607,402.6044,5466.0
2023-09-06 14:15:00,412.99,413.26,412.99,413.26,2352.0,402.6044,402.8676,402.6044,402.8676,2352.0
2023-09-06 14:20:00,413.26,413.44,413.26,413.29,1576.0,402.8676,403.0431,402.8676,402.8968,1576.0
2023-09-06 14:25:00,413.47,413.78,413.47,413.72,1540.0,403.0723,403.3745,403.0723,403.316,1540.0
2023-09-06 14:30:00,413.75,413.86,413.65,413.75,3499.0,403.3453,403.4525,403.2478,403.3453,3499.0
2023-09-06 14:35:00,413.77,413.8,413.66,413.8,1919.0,403.3648,403.394,403.2575,403.394,1919.0
2023-09-06 14:40:00,413.77,413.95,413.67,413.95,1914.0,403.3648,403.5402,403.2673,403.5402,1914.0
2023-09-06 14:45:00,413.96,414.0,413.76,413.89,3966.0,403.55,403.589,403.355,403.4817,3966.0
2023-09-06 14:50:00,413.89,414.03,413.87,413.97,9931.0,403.4817,403.6182,403.4622,403.5597,9931.0
2023-09-06 14:55:00,414.0,414.04,413.59,413.64,2753.0,403.589,403.628,403.1893,403.238,2753.0
2023-09-06 15:00:00,413.64,413.64,413.05,413.05,3125.0,403.238,403.238,402.6629,402.6629,3125.0
2023-09-06 15:05:00,413.18,413.39,413.17,413.23,11011.0,402.7896,402.9943,402.7799,402.8383,11011.0
2023-09-06 15:10:00,413.21,413.49,413.02,413.17,9479.0,402.8188,403.0918,402.6336,402.7799,9479.0
2023-09-06 15:15:00,413.1,413.49,413.06,413.26,5261.0,402.7116,403.0918,402.6726,402.8676,5261.0
2023-09-06 15:20:00,413.32,413.48,413.18,413.48,3744.0,402.9261,403.0821,402.7896,403.0821,3744.0
2023-09-06 15:25:00,413.49,413.76,413.39,413.43,5766.0,403.0918,403.355,402.9943,403.0333,5766.0
2023-09-06 15:30:00,413.34,413.75,413.13,413.74,5032.0,402.9456,403.3453,402.7409,403.3355,5032.0
2023-09-06 15:35:00,413.84,414.1,413.71,413.95,3241.0,403.433,403.6865,403.3063,403.5402,3241.0
2023-09-06 15:40:00,414.01,414.1,413.84,413.88,5541.0,403.5987,403.6865,403.433,403.472,5541.0
2023-09-06 15:45:00,413.96,414.07,413.51,414.07,7863.0,403.55,403.6572,403.1113,403.6572,7863.0
2023-09-06 15:50:00,414.1,414.25,413.6,413.87,18595.0,403.6865,403.8327,403.199,403.4622,18595.0
2023-09-06 15:55:00,413.9,414.37,413.63,414.28,53033.0,403.4915,403.9497,403.2283,403.8619,53033.0
2023-09-07 09:30:00,411.16,415.43,411.16,413.5,26332.0,400.8204,404.983,400.8204,403.1016,26332.0
2023-09-07 09:35:00,412.96,414.82,412.76,412.76,9133.0,402.5751,404.3884,402.3802,402.3802,9133.0
2023-09-07 09:40:00,412.68,413.52,412.05,412.9,13621.0,402.3022,403.1211,401.688,402.5166,13621.0
2023-09-07 09:45:00,412.72,412.72,410.29,410.44,7851.0,402.3412,402.3412,399.9723,400.1185,7851.0
2023-09-07 09:50:00,410.44,410.51,409.01,409.02,9772.0,400.1185,400.1867,398.7245,398.7342,9772.0
2023-09-07 09:55:00,409.23,409.33,407.64,407.94,13480.0,398.9389,399.0364,397.3889,397.6814,13480.0
2023-09-07 10:00:00,408.05,408.18,406.53,406.82,16953.0,397.7886,397.9153,396.3068,396.5895,16953.0
2023-09-07 10:05:00,407.0,407.01,405.49,405.97,13021.0,396.765,396.7748,395.293,395.7609,13021.0
2023-09-07 10:10:00,405.65,406.37,405.52,405.83,7477.0,395.449,396.1509,395.3222,395.6244,7477.0
2023-09-07 10:15:00,405.66,406.18,405.39,405.88,8946.0,395.4587,395.9656,395.1955,395.6732,8946.0
2023-09-07 10:20:00,405.97,406.78,405.76,406.78,4712.0,395.7609,396.5505,395.5562,396.5505,4712.0
2023-09-07 10:25:00,406.65,406.77,406.31,406.63,10035.0,396.4238,396.5408,396.0924,396.4043,10035.0
2023-09-07 10:30:00,406.77,407.03,406.45,406.62,6544.0,396.5408,396.7943,396.2288,396.3946,6544.0
2023-09-07 10:35:00,406.46,407.72,406.46,407.7,10325.0,396.2386,397.4669,396.2386,397.4474,10325.0
2023-09-07 10:40:00,407.78,409.06,407.64,409.05,5440.0,397.5254,398.7732,397.3889,398.7635,5440.0
2023-09-07 10:45:00,409.02,409.08,408.71,408.96,9205.0,398.7342,398.7927,398.432,398.6757,9205.0
2023-09-07 10:50:00,408.83,408.99,408.35,408.46,5081.0,398.549,398.705,398.0811,398.1883,5081.0
2023-09-07 10:55:00,408.46,408.99,408.45,408.99,1326.0,398.1883,398.705,398.1785,398.705,1326.0
2023-09-07 11:00:00,409.12,409.16,408.62,409.04,6298.0,398.8317,398.8707,398.3443,398.7537,6298.0
2023-09-07 11:05:00,409.09,409.39,408.88,409.39,3828.0,398.8025,399.0949,398.5977,399.0949,3828.0
2023-09-07 11:10:00,409.29,409.58,409.2,409.38,3326.0,398.9974,399.2801,398.9097,399.0852,3326.0
2023-09-07 11:15:00,409.39,409.76,409.23,409.76,5935.0,399.0949,399.4556,398.9389,399.4556,5935.0
2023-09-07 11:20:00,409.75,410.4,409.71,410.4,3987.0,399.4459,400.0795,399.4069,400.0795,3987.0
2023-09-07 11:25:00,410.44,410.44,409.66,409.66,5271.0,400.1185,400.1185,399.3581,399.3581,5271.0
2023-09-07 11:30:00,409.64,410.75,409.61,410.75,5009.0,399.3386,400.4207,399.3094,400.4207,5009.0
2023-09-07 11:35:00,410.71,411.03,410.7,410.83,4669.0,400.3817,400.6937,400.372,400.4987,4669.0
2023-09-07 11:40:00,410.7,410.87,410.53,410.61,4528.0,400.372,400.5377,400.2062,400.2842,4528.0
2023-09-07 11:45:00,410.54,410.77,410.21,410.21,6516.0,400.216,400.4402,399.8943,399.8943,6516.0
2023-09-07 11:50:00,410.02,410.02,409.79,409.98,3449.0,399.7091,399.7091,399.4849,399.6701,3449.0
2023-09-07 11:55:00,409.82,410.62,409.82,410.37,7990.0,399.5141,400.294,399.5141,400.0503,7990.0
2023-09-07 12:00:00,410.42,411.42,410.41,411.42,2932.0,400.099,401.0739,400.0893,401.0739,2932.0
2023-09-07 12:05:00,411.08,411.57,411.05,411.52,2865.0,400.7424,401.2201,400.7132,401.1713,2865.0
2023-09-07 12:10:00,411.45,411.55,411.08,411.38,5254.0,401.1031,401.2006,400.7424,401.0349,5254.0
2023-09-07 12:15:00,411.51,411.76,411.47,411.67,1128.0,401.1616,401.4053,401.1226,401.3176,1128.0
2023-09-07 12:20:00,411.65,411.89,411.65,411.89,5088.0,401.2981,401.532,401.2981,401.532,5088.0
2023-09-07 12:25:00,412.0,412.11,411.86,412.01,5460.0,401.6393,401.7465,401.5028,401.649,5460.0
2023-09-07 12:30:00,411.99,412.18,411.84,412.04,4037.0,401.6295,401.8147,401.4833,401.6783,4037.0
2023-09-07 12:35:00,412.08,412.34,412.07,412.23,1821.0,401.7173,401.9707,401.7075,401.8635,1821.0
2023-09-07 12:40:00,412.23,412.36,411.87,411.88,4367.0,401.8635,401.9902,401.5125,401.5223,4367.0
2023-09-07 12:45:00,411.92,411.99,411.82,411.83,1590.0,401.5613,401.6295,401.4638,401.4735,1590.0
2023-09-07 12:50:00,411.76,412.23,411.34,412.23,12709.0,401.4053,401.8635,400.9959,401.8635,12709.0
2023-09-07 12:55:00,412.05,412.49,412.04,412.43,4160.0,401.688,402.117,401.6783,402.0585,4160.0
2023-09-07 13:00:00,412.25,412.97,412.25,412.79,2759.0,401.883,402.5849,401.883,402.4094,2759.0
2023-09-07 13:05:00,412.74,412.85,412.52,412.56,3089.0,402.3607,402.4679,402.1462,402.1852,3089.0
2023-09-07 13:10:00,412.61,412.75,412.42,412.61,3310.0,402.2339,402.3704,402.0487,402.2339,3310.0
2023-09-07 13:15:00,412.86,413.32,412.76,413.14,3247.0,402.4776,402.9261,402.3802,402.7506,3247.0
2023-09-07 13:20:00,413.11,413.22,413.05,413.05,622.0,402.7214,402.8286,402.6629,402.6629,622.0
2023-09-07 13:25:00,413.05,413.4,412.71,413.4,4925.0,402.6629,403.0041,402.3314,403.0041,4925.0
2023-09-07 13:30:00,413.29,413.59,413.28,413.48,3971.0,402.8968,403.1893,402.8871,403.0821,3971.0
2023-09-07 13:35:00,413.52,413.76,413.51,413.59,3089.0,403.1211,403.355,403.1113,403.1893,3089.0
2023-09-07 13:40:00,413.65,414.0,413.49,413.87,2956.0,403.2478,403.589,403.0918,403.4622,2956.0
2023-09-07 13:45:00,413.81,413.9,413.56,413.6,2117.0,403.4038,403.4915,403.16,403.199,2117.0
2023-09-07 13:50:00,413.71,413.71,413.21,413.22,3388.0,403.3063,403.3063,402.8188,402.8286,3388.0
2023-09-07 13:55:00,413.25,413.41,413.16,413.16,1720.0,402.8578,403.0138,402.7701,402.7701,1720.0
2023-09-07 14:00:00,413.29,413.49,413.1,413.19,2273.0,402.8968,403.0918,402.7116,402.7993,2273.0
2023-09-07 14:05:00,413.17,413.17,412.49,412.6,3052.0,402.7799,402.7799,402.117,402.2242,3052.0
2023-09-07 14:10:00,412.78,412.93,412.64,412.92,1200.0,402.3997,402.5459,402.2632,402.5361,1200.0
2023-09-07 14:15:00,412.76,412.79,412.46,412.67,2345.0,402.3802,402.4094,402.0877,402.2924,2345.0
2023-09-07 14:20:00,412.51,412.61,412.34,412.6,2243.0,402.1364,402.2339,401.9707,402.2242,2243.0
2023-09-07 14:25:00,412.46,412.62,412.32,412.32,2105.0,402.0877,402.2437,401.9512,401.9512,2105.0
2023-09-07 14:30:00,412.39,412.42,411.99,411.99,1588.0,402.0195,402.0487,401.6295,401.6295,1588.0
2023-09-07 14:35:00,411.98,412.14,411.64,411.75,3112.0,401.6198,401.7758,401.2883,401.3956,3112.0
2023-09-07 14:40:00,411.76,412.22,411.69,412.17,2575.0,401.4053,401.8537,401.3371,401.805,2575.0
2023-09-07 14:45:00,412.02,412.27,411.95,412.21,3973.0,401.6588,401.9025,401.5905,401.844,3973.0
2023-09-07 14:50:00,412.19,412.41,411.87,412.41,5138.0,401.8245,402.039,401.5125,402.039,5138.0
2023-09-07 14:55:00,412.26,412.61,412.26,412.59,1668.0,401.8927,402.2339,401.8927,402.2144,1668.0
2023-09-07 15:00:00,412.71,412.91,412.6,412.69,2192.0,402.3314,402.5264,402.2242,402.3119,2192.0
2023-09-07 15:05:00,412.67,412.75,412.5,412.59,4955.0,402.2924,402.3704,402.1267,402.2144,4955.0
2023-09-07 15:10:00,412.61,413.0,412.6,412.95,3784.0,402.2339,402.6141,402.2242,402.5654,3784.0
2023-09-07 15:15:00,412.94,413.02,412.8,412.98,4355.0,402.5556,402.6336,402.4192,402.5946,4355.0
2023-09-07 15:20:00,413.04,413.25,413.0,413.22,3693.0,402.6531,402.8578,402.6141,402.8286,3693.0
2023-09-07 15:25:00,413.16,413.26,412.91,412.92,5835.0,402.7701,402.8676,402.5264,402.5361,5835.0
2023-09-07 15:30:00,412.93,412.99,412.53,412.62,6546.0,402.5459,402.6044,402.1559,402.2437,6546.0
2023-09-07 15:35:00,412.68,412.69,412.23,412.32,5180.0,402.3022,402.3119,401.8635,401.9512,5180.0
2023-09-07 15:40:00,412.28,413.04,412.18,412.98,4894.0,401.9122,402.6531,401.8147,402.5946,4894.0
2023-09-07 15:45:00,413.0,413.08,412.43,412.43,6505.0,402.6141,402.6921,402.0585,402.0585,6505.0
2023-09-07 15:50:00,412.45,412.66,411.81,412.06,19663.0,402.078,402.2827,401.4541,401.6978,19663.0
2023-09-07 15:55:00,412.1,412.4,411.66,411.97,68440.0,401.7368,402.0292,401.3078,401.61,68440.0
2023-09-08 09:30:00,411.5,413.18,410.76,411.53,17961.0,401.1518,402.7896,400.4305,401.1811,17961.0
2023-09-08 09:35:00,411.55,411.55,408.92,409.09,8887.0,401.2006,401.2006,398.6367,398.8025,8887.0
2023-09-08 09:40:00,409.44,410.0,408.89,409.02,20867.0,399.1437,399.6896,398.6075,398.7342,20867.0
2023-09-08 09:45:00,409.02,409.02,408.26,408.64,9917.0,398.7342,398.7342,397.9933,398.3638,9917.0
2023-09-08 09:50:00,408.66,408.66,405.77,405.79,16311.0,398.3833,398.3833,395.5659,395.5854,16311.0
2023-09-08 09:55:00,405.7,407.4,405.01,406.99,25923.0,395.4977,397.155,394.8251,396.7553,25923.0
2023-09-08 10:00:00,407.0,407.26,406.07,406.84,13958.0,396.765,397.0185,395.8584,396.609,13958.0
2023-09-08 10:05:00,406.76,407.21,405.93,406.04,19562.0,396.531,396.9697,395.7219,395.8292,19562.0
2023-09-08 10:10:00,406.04,407.22,405.96,407.03,10087.0,395.8292,396.9795,395.7512,396.7943,10087.0
2023-09-08 10:15:00,407.28,407.51,406.83,407.31,17763.0,397.038,397.2622,396.5993,397.0672,17763.0
2023-09-08 10:20:00,407.48,407.85,406.86,407.71,16680.0,397.2329,397.5936,396.6285,397.4572,16680.0
2023-09-08 10:25:00,407.69,408.4,407.49,407.75,12916.0,397.4377,398.1298,397.2427,397.4962,12916.0
2023-09-08 10:30:00,407.81,408.43,407.57,407.98,17168.0,397.5546,398.1591,397.3207,397.7204,17168.0
2023-09-08 10:35:00,407.87,408.19,407.74,407.92,4097.0,397.6131,397.9251,397.4864,397.6619,4097.0
2023-09-08 10:40:00,408.0,408.0,406.91,407.02,9449.0,397.7399,397.7399,396.6773,396.7845,9449.0
2023-09-08 10:45:00,406.98,407.4,406.6,407.14,10481.0,396.7455,397.155,396.3751,396.9015,10481.0
2023-09-08 10:50:00,407.33,408.0,407.12,407.86,9162.0,397.0867,397.7399,396.882,397.6034,9162.0
2023-09-08 10:55:00,408.15,408.2,407.3,407.3,6505.0,397.8861,397.9348,397.0575,397.0575,6505.0
2023-09-08 11:00:00,407.32,407.98,407.23,407.94,6595.0,397.077,397.7204,396.9892,397.6814,6595.0
2023-09-08 11:05:00,407.92,407.99,407.24,407.31,22250.0,397.6619,397.7301,396.999,397.0672,22250.0
2023-09-08 11:10:00,407.24,407.59,406.79,407.54,13347.0,396.999,397.3402,396.5603,397.2914,13347.0
2023-09-08 11:15:00,407.83,407.89,407.17,407.22,6568.0,397.5741,397.6326,396.9307,396.9795,6568.0
2023-09-08 11:20:00,407.33,407.37,407.0,407.0,8842.0,397.0867,397.1257,396.765,396.765,8842.0
2023-09-08 11:25:00,407.12,407.66,407.01,407.53,4408.0,396.882,397.4084,396.7748,397.2817,4408.0
2023-09-08 11:30:00,407.54,407.61,406.98,407.19,17918.0,397.2914,397.3597,396.7455,396.9502,17918.0
2023-09-08 11:35:00,407.06,407.15,406.51,406.97,4030.0,396.8235,396.9112,396.2873,396.7358,4030.0
2023-09-08 11:40:00,406.83,406.83,406.26,406.38,7548.0,396.5993,396.5993,396.0436,396.1606,7548.0
2023-09-08 11:45:00,406.46,406.58,405.92,406.1,12239.0,396.2386,396.3556,395.7122,395.8876,12239.0
2023-09-08 11:50:00,406.1,406.53,406.0,406.52,9127.0,395.8876,396.3068,395.7902,396.2971,9127.0
2023-09-08 11:55:00,406.69,406.97,406.41,406.64,10652.0,396.4628,396.7358,396.1898,396.4141,10652.0
2023-09-08 12:00:00,406.63,406.76,406.41,406.75,6903.0,396.4043,396.531,396.1898,396.5213,6903.0
2023-09-08 12:05:00,406.81,407.17,406.8,407.03,7777.0,396.5798,396.9307,396.57,396.7943,7777.0
2023-09-08 12:10:00,407.0,407.3,406.68,406.68,19211.0,396.765,397.0575,396.4531,396.4531,19211.0
2023-09-08 12:15:00,406.73,407.14,406.5,406.5,8452.0,396.5018,396.9015,396.2776,396.2776,8452.0
2023-09-08 12:20:00,406.69,406.91,406.68,406.75,4216.0,396.4628,396.6773,396.4531,396.5213,4216.0
2023-09-08 12:25:00,406.78,406.78,406.32,406.54,8254.0,396.5505,396.5505,396.1021,396.3166,8254.0
2023-09-08 12:30:00,406.42,406.57,406.0,406.4,6785.0,396.1996,396.3458,395.7902,396.1801,6785.0
2023-09-08 12:35:00,406.27,406.6,406.2,406.39,4653.0,396.0534,396.3751,395.9851,396.1704,4653.0
2023-09-08 12:40:00,406.46,406.67,406.4,406.66,7071.0,396.2386,396.4433,396.1801,396.4336,7071.0
2023-09-08 12:45:00,406.52,406.68,406.1,406.15,6007.0,396.2971,396.4531,395.8876,395.9364,6007.0
2023-09-08 12:50:00,406.15,406.15,405.51,405.65,8369.0,395.9364,395.9364,395.3125,395.449,8369.0
2023-09-08 12:55:00,405.6,406.15,405.41,406.15,6311.0,395.4002,395.9364,395.215,395.9364,6311.0
2023-09-08 13:00:00,406.07,406.42,405.79,406.42,7275.0,395.8584,396.1996,395.5854,396.1996,7275.0
2023-09-08 13:05:00,406.29,406.29,405.82,405.93,4796.0,396.0729,396.0729,395.6147,395.7219,4796.0
2023-09-08 13:10:00,405.83,405.96,405.51,405.84,7064.0,395.6244,395.7512,395.3125,395.6342,7064.0
2023-09-08 13:15:00,405.75,405.86,405.51,405.68,8004.0,395.5464,395.6537,395.3125,395.4782,8004.0
2023-09-08 13:20:00,405.67,405.89,405.27,405.27,6229.0,395.4685,395.6829,395.0785,395.0785,6229.0
2023-09-08 13:25:00,405.1,405.32,404.64,405.04,10129.0,394.9128,395.1273,394.4644,394.8543,10129.0
2023-09-08 13:30:00,405.01,405.13,404.76,405.07,8269.0,394.8251,394.942,394.5813,394.8835,8269.0
2023-09-08 13:35:00,405.08,405.22,404.81,404.86,6087.0,394.8933,395.0298,394.6301,394.6788,6087.0
2023-09-08 13:40:00,404.84,405.3,404.57,404.95,6562.0,394.6593,395.1078,394.3961,394.7666,6562.0
2023-09-08 13:45:00,404.93,404.96,404.17,404.31,8383.0,394.7471,394.7763,394.0062,394.1427,8383.0
2023-09-08 13:50:00,404.32,404.55,403.77,403.81,6345.0,394.1524,394.3766,393.6162,393.6552,6345.0
2023-09-08 13:55:00,403.93,403.93,403.02,403.59,25175.0,393.7722,393.7722,392.8851,393.4408,25175.0
2023-09-08 14:00:00,403.68,403.74,403.03,403.5,9638.0,393.5285,393.587,392.8948,393.353,9638.0
2023-09-08 14:05:00,403.56,403.63,402.9,403.21,21752.0,393.4115,393.4798,392.7681,393.0703,21752.0
2023-09-08 14:10:00,403.12,403.12,401.52,401.52,22336.0,392.9826,392.9826,391.4228,391.4228,22336.0
2023-09-08 14:15:00,401.53,401.77,400.47,400.98,38898.0,391.4326,391.6665,390.3992,390.8964,38898.0
2023-09-08 14:20:00,400.99,401.31,400.51,401.01,19472.0,390.9061,391.2181,390.4382,390.9256,19472.0
2023-09-08 14:25:00,401.04,401.29,400.46,400.47,13613.0,390.9549,391.1986,390.3895,390.3992,13613.0
2023-09-08 14:30:00,400.57,400.97,400.27,400.76,22956.0,390.4967,390.8867,390.2043,390.6819,22956.0
2023-09-08 14:35:00,400.75,400.98,400.53,400.56,11791.0,390.6722,390.8964,390.4577,390.487,11791.0
2023-09-08 14:40:00,400.75,400.87,399.8,399.96,13907.0,390.6722,390.7892,389.7461,389.902,13907.0
2023-09-08 14:45:00,399.96,400.45,399.95,400.09,7831.0,389.902,390.3797,389.8923,390.0288,7831.0
2023-09-08 14:50:00,400.06,400.28,399.66,399.66,7709.0,389.9995,390.214,389.6096,389.6096,7709.0
2023-09-08 14:55:00,399.77,399.86,399.14,399.86,16359.0,389.7168,389.8046,389.1027,389.8046,16359.0
2023-09-08 15:00:00,399.94,399.95,399.17,399.43,12914.0,389.8826,389.8923,389.1319,389.3854,12914.0
2023-09-08 15:05:00,399.41,400.21,399.3,399.84,10165.0,389.3659,390.1458,389.2586,389.7851,10165.0
2023-09-08 15:10:00,399.86,400.11,399.53,399.76,9759.0,389.8046,390.0483,389.4829,389.7071,9759.0
2023-09-08 15:15:00,399.67,400.18,399.65,400.06,12879.0,389.6193,390.1165,389.5998,389.9995,12879.0
2023-09-08 15:20:00,400.06,400.06,399.52,399.83,12010.0,389.9995,389.9995,389.4731,389.7753,12010.0
2023-09-08 15:25:00,399.83,399.97,399.47,399.61,14142.0,389.7753,389.9118,389.4244,389.5609,14142.0
2023-09-08 15:30:00,399.57,399.84,399.37,399.74,16040.0,389.5219,389.7851,389.3269,389.6876,16040.0
2023-09-08 15:35:00,399.74,400.22,399.73,399.97,18881.0,389.6876,390.1555,389.6778,389.9118,18881.0
2023-09-08 15:40:00,399.97,400.25,399.85,400.04,22047.0,389.9118,390.1848,389.7948,389.98,22047.0
2023-09-08 15:45:00,400.08,400.08,399.77,399.87,22527.0,390.019,390.019,389.7168,389.8143,22527.0
2023-09-08 15:50:00,399.83,399.86,399.16,399.42,41040.0,389.7753,389.8046,389.1222,389.3756,41040.0
2023-09-08 15:55:00,399.5,399.8,399.05,399.66,114415.0,389.4536,389.7461,389.0149,389.6096,114415.0
2023-09-11 09:30:00,403.3,403.88,401.84,403.77,18428.0,393.1581,393.7235,391.7348,393.6162,18428.0
2023-09-11 09:35:00,403.44,404.0,402.49,402.53,25281.0,393.2945,393.8405,392.3684,392.4074,25281.0
2023-09-11 09:40:00,402.46,403.14,401.21,401.58,14222.0,392.3392,393.0021,391.1206,391.4813,14222.0
2023-09-11 09:45:00,401.35,401.39,400.49,401.36,14093.0,391.2571,391.2961,390.4187,391.2668,14093.0
2023-09-11 09:50:00,401.5,401.9,400.36,400.67,18016.0,391.4033,391.7933,390.292,390.5942,18016.0
2023-09-11 09:55:00,400.99,401.0,400.36,400.71,11147.0,390.9061,390.9159,390.292,390.6332,11147.0
2023-09-11 10:00:00,400.78,400.78,399.92,399.95,12220.0,390.7014,390.7014,389.8631,389.8923,12220.0
2023-09-11 10:05:00,399.98,400.52,399.69,400.33,15983.0,389.9215,390.448,389.6388,390.2627,15983.0
2023-09-11 10:10:00,400.5,400.77,400.0,400.0,6149.0,390.4285,390.6917,389.941,389.941,6149.0
2023-09-11 10:15:00,400.12,400.9,400.12,400.88,9308.0,390.058,390.8184,390.058,390.7989,9308.0
2023-09-11 10:20:00,400.88,401.37,400.8,401.15,12501.0,390.7989,391.2766,390.7209,391.0621,12501.0
2023-09-11 10:25:00,401.18,401.39,400.89,400.93,12662.0,391.0914,391.2961,390.8087,390.8477,12662.0
2023-09-11 10:30:00,401.11,401.11,399.88,399.97,9856.0,391.0231,391.0231,389.8241,389.9118,9856.0
2023-09-11 10:35:00,399.97,400.16,399.37,399.75,6374.0,389.9118,390.097,389.3269,389.6973,6374.0
2023-09-11 10:40:00,399.73,400.98,399.72,400.45,23111.0,389.6778,390.8964,389.6681,390.3797,23111.0
2023-09-11 10:45:00,400.45,401.1,400.17,400.21,12278.0,390.3797,391.0134,390.1068,390.1458,12278.0
2023-09-11 10:50:00,400.06,400.22,399.6,399.81,8460.0,389.9995,390.1555,389.5511,389.7558,8460.0
2023-09-11 10:55:00,399.81,399.81,399.03,399.27,5936.0,389.7558,389.7558,388.9954,389.2294,5936.0
2023-09-11 11:00:00,399.46,399.46,398.54,398.68,7733.0,389.4146,389.4146,388.5178,388.6542,7733.0
2023-09-11 11:05:00,398.94,399.54,398.24,398.38,8013.0,388.9077,389.4926,388.2253,388.3618,8013.0
2023-09-11 11:10:00,398.37,398.61,398.0,398.52,6012.0,388.352,388.586,387.9913,388.4983,6012.0
2023-09-11 11:15:00,398.49,398.66,398.28,398.62,7949.0,388.469,388.6347,388.2643,388.5957,7949.0
2023-09-11 11:20:00,398.47,398.64,397.7,398.56,13389.0,388.4495,388.6152,387.6989,388.5373,13389.0
2023-09-11 11:25:00,398.53,399.23,398.52,399.04,7012.0,388.508,389.1904,388.4983,389.0052,7012.0
2023-09-11 11:30:00,399.03,399.3,399.02,399.15,2522.0,388.9954,389.2586,388.9857,389.1124,2522.0
2023-09-11 11:35:00,399.01,399.24,398.81,399.12,4369.0,388.9759,389.2002,388.781,389.0832,4369.0
2023-09-11 11:40:00,399.18,399.19,398.43,398.59,4726.0,389.1417,389.1514,388.4105,388.5665,4726.0
2023-09-11 11:45:00,398.54,398.77,398.38,398.38,6493.0,388.5178,388.742,388.3618,388.3618,6493.0
2023-09-11 11:50:00,398.52,398.65,398.33,398.6,3105.0,388.4983,388.625,388.313,388.5762,3105.0
2023-09-11 11:55:00,398.56,398.82,398.52,398.78,2300.0,388.5373,388.7907,388.4983,388.7517,2300.0
2023-09-11 12:00:00,398.74,399.33,398.69,398.83,9082.0,388.7127,389.2879,388.664,388.8005,9082.0
2023-09-11 12:05:00,398.9,399.27,398.85,399.07,7789.0,388.8687,389.2294,388.82,389.0344,7789.0
2023-09-11 12:10:00,399.0,399.06,398.5,398.7,6042.0,388.9662,389.0247,388.4788,388.6737,6042.0
2023-09-11 12:15:00,398.69,399.41,398.67,399.02,6410.0,388.664,389.3659,388.6445,388.9857,6410.0
2023-09-11 12:20:00,399.12,399.29,398.75,398.88,6632.0,389.0832,389.2489,388.7225,388.8492,6632.0
2023-09-11 12:25:00,398.81,398.93,398.52,398.59,5052.0,388.781,388.898,388.4983,388.5665,5052.0
2023-09-11 12:30:00,398.61,399.28,398.61,399.27,4908.0,388.586,389.2391,388.586,389.2294,4908.0
2023-09-11 12:35:00,399.38,399.39,398.8,399.02,3709.0,389.3366,389.3464,388.7712,388.9857,3709.0
2023-09-11 12:40:00,398.95,399.26,398.95,399.25,2358.0,388.9174,389.2197,388.9174,389.2099,2358.0
2023-09-11 12:45:00,399.24,399.24,398.87,398.94,5403.0,389.2002,389.2002,388.8395,388.9077,5403.0
2023-09-11 12:50:00,398.95,399.03,398.66,399.03,4300.0,388.9174,388.9954,388.6347,388.9954,4300.0
2023-09-11 12:55:00,398.88,399.18,398.77,399.02,3403.0,388.8492,389.1417,388.742,388.9857,3403.0
2023-09-11 13:00:00,399.12,399.31,398.68,399.24,4112.0,389.0832,389.2684,388.6542,389.2002,4112.0
2023-09-11 13:05:00,399.26,399.26,398.7,398.8,4141.0,389.2197,389.2197,388.6737,388.7712,4141.0
2023-09-11 13:10:00,398.77,399.1,398.77,398.89,3138.0,388.742,389.0637,388.742,388.859,3138.0
2023-09-11 13:15:00,398.74,399.15,398.74,399.15,12362.0,388.7127,389.1124,388.7127,389.1124,12362.0
2023-09-11 13:20:00,399.0,399.65,398.99,399.24,9562.0,388.9662,389.5998,388.9564,389.2002,9562.0
2023-09-11 13:25:00,399.38,399.63,399.23,399.23,2500.0,389.3366,389.5803,389.1904,389.1904,2500.0
2023-09-11 13:30:00,399.29,399.8,399.15,399.8,4737.0,389.2489,389.7461,389.1124,389.7461,4737.0
2023-09-11 13:35:00,399.85,400.22,399.82,399.82,7821.0,389.7948,390.1555,389.7656,389.7656,7821.0
2023-09-11 13:40:00,399.91,400.02,399.57,399.57,8299.0,389.8533,389.9605,389.5219,389.5219,8299.0
2023-09-11 13:45:00,399.66,399.92,399.45,399.84,6500.0,389.6096,389.8631,389.4049,389.7851,6500.0
2023-09-11 13:50:00,399.79,399.81,399.6,399.6,3449.0,389.7363,389.7558,389.5511,389.5511,3449.0
2023-09-11 13:55:00,399.6,399.9,399.56,399.78,5920.0,389.5511,389.8436,389.5121,389.7266,5920.0
2023-09-11 14:00:00,399.74,399.85,399.63,399.77,2200.0,389.6876,389.7948,389.5803,389.7168,2200.0
2023-09-11 14:05:00,399.69,399.86,399.57,399.74,7659.0,389.6388,389.8046,389.5219,389.6876,7659.0
2023-09-11 14:10:00,399.71,400.02,399.71,399.94,4101.0,389.6583,389.9605,389.6583,389.8826,4101.0
2023-09-11 14:15:00,400.03,400.03,399.65,399.88,6425.0,389.9703,389.9703,389.5998,389.8241,6425.0
2023-09-11 14:20:00,399.76,399.83,399.64,399.79,2750.0,389.7071,389.7753,389.5901,389.7363,2750.0
2023-09-11 14:25:00,399.64,399.66,399.42,399.45,6908.0,389.5901,389.6096,389.3756,389.4049,6908.0
2023-09-11 14:30:00,399.45,399.65,399.17,399.27,7466.0,389.4049,389.5998,389.1319,389.2294,7466.0
2023-09-11 14:35:00,399.27,399.51,399.26,399.44,4660.0,389.2294,389.4634,389.2197,389.3951,4660.0
2023-09-11 14:40:00,399.5,399.86,399.4,399.72,7405.0,389.4536,389.8046,389.3561,389.6681,7405.0
2023-09-11 14:45:00,399.56,400.55,399.56,400.43,5166.0,389.5121,390.4772,389.5121,390.3602,5166.0
2023-09-11 14:50:00,400.41,400.64,399.65,400.27,12178.0,390.3407,390.5649,389.5998,390.2043,12178.0
2023-09-11 14:55:00,400.2,400.39,399.91,400.29,9102.0,390.136,390.3212,389.8533,390.2238,9102.0
2023-09-11 15:00:00,400.29,401.25,400.25,401.25,14276.0,390.2238,391.1596,390.1848,391.1596,14276.0
2023-09-11 15:05:00,401.11,401.44,400.87,400.87,12331.0,391.0231,391.3448,390.7892,390.7892,12331.0
2023-09-11 15:10:00,400.81,401.0,400.64,400.94,11553.0,390.7307,390.9159,390.5649,390.8574,11553.0
2023-09-11 15:15:00,400.94,401.0,400.51,400.74,9780.0,390.8574,390.9159,390.4382,390.6624,9780.0
2023-09-11 15:20:00,400.69,400.69,400.02,400.34,10748.0,390.6137,390.6137,389.9605,390.2725,10748.0
2023-09-11 15:25:00,400.37,400.41,400.18,400.34,9158.0,390.3017,390.3407,390.1165,390.2725,9158.0
2023-09-11 15:30:00,400.25,400.5,400.22,400.47,15096.0,390.1848,390.4285,390.1555,390.3992,15096.0
2023-09-11 15:35:00,400.43,400.73,400.42,400.53,12144.0,390.3602,390.6527,390.3505,390.4577,12144.0
2023-09-11 15:40:00,400.53,400.61,400.15,400.29,16680.0,390.4577,390.5357,390.0873,390.2238,16680.0
2023-09-11 15:45:00,400.31,400.69,400.2,400.2,20067.0,390.2432,390.6137,390.136,390.136,20067.0
2023-09-11 15:50:00,400.09,400.09,399.63,399.81,26659.0,390.0288,390.0288,389.5803,389.7558,26659.0
2023-09-11 15:55:00,399.81,400.57,399.62,400.29,62205.0,389.7558,390.4967,389.5706,390.2238,62205.0
2023-09-12 09:30:00,399.41,401.5,399.3,401.5,16955.0,389.3659,391.4033,389.2586,391.4033,16955.0
2023-09-12 09:35:00,401.5,403.84,401.29,403.39,11510.0,391.4033,393.6845,391.1986,393.2458,11510.0
2023-09-12 09:40:00,403.75,404.66,403.45,404.14,10143.0,393.5967,394.4839,393.3043,393.9769,10143.0
2023-09-12 09:45:00,404.18,404.69,403.97,404.58,4100.0,394.0159,394.5131,393.8112,394.4059,4100.0
2023-09-12 09:50:00,404.53,404.53,403.87,404.15,3700.0,394.3571,394.3571,393.7137,393.9867,3700.0
2023-09-12 09:55:00,404.28,404.43,403.75,404.24,8985.0,394.1134,394.2596,393.5967,394.0744,8985.0
2023-09-12 10:00:00,404.31,404.49,403.48,403.61,6446.0,394.1427,394.3181,393.3335,393.4603,6446.0
2023-09-12 10:05:00,403.31,403.57,403.28,403.41,5181.0,393.1678,393.4213,393.1386,393.2653,5181.0
2023-09-12 10:10:00,403.28,404.5,403.28,404.5,7697.0,393.1386,394.3279,393.1386,394.3279,7697.0
2023-09-12 10:15:00,404.6,404.6,404.05,404.14,5025.0,394.4254,394.4254,393.8892,393.9769,5025.0
2023-09-12 10:20:00,404.06,404.07,403.29,403.38,5651.0,393.8989,393.9087,393.1483,393.236,5651.0
2023-09-12 10:25:00,403.48,403.84,403.24,403.68,8646.0,393.3335,393.6845,393.0996,393.5285,8646.0
2023-09-12 10:30:00,403.46,403.81,403.37,403.67,5660.0,393.314,393.6552,393.2263,393.5188,5660.0
2023-09-12 10:35:00,403.67,403.92,403.36,403.48,4855.0,393.5188,393.7625,393.2165,393.3335,4855.0
2023-09-12 10:40:00,403.47,403.58,403.28,403.58,2003.0,393.3238,393.431,393.1386,393.431,2003.0
2023-09-12 10:45:00,403.64,403.77,403.01,403.01,6897.0,393.4895,393.6162,392.8753,392.8753,6897.0
2023-09-12 10:50:00,403.17,403.87,403.09,403.87,4417.0,393.0313,393.7137,392.9533,393.7137,4417.0
2023-09-12 10:55:00,403.98,403.98,403.5,403.57,11007.0,393.821,393.821,393.353,393.4213,11007.0
2023-09-12 11:00:00,403.65,404.48,403.65,404.43,3373.0,393.4993,394.3084,393.4993,394.2596,3373.0
2023-09-12 11:05:00,404.5,404.77,404.31,404.67,5975.0,394.3279,394.5911,394.1427,394.4936,5975.0
2023-09-12 11:10:00,404.62,404.72,404.37,404.53,3187.0,394.4449,394.5423,394.2011,394.3571,3187.0
2023-09-12 11:15:00,404.72,404.85,404.44,404.53,3961.0,394.5423,394.6691,394.2694,394.3571,3961.0
2023-09-12 11:20:00,404.56,405.0,404.47,404.58,3715.0,394.3864,394.8153,394.2986,394.4059,3715.0
2023-09-12 11:25:00,404.69,405.0,404.6,404.93,6147.0,394.5131,394.8153,394.4254,394.7471,6147.0
2023-09-12 11:30:00,405.08,405.14,405.03,405.07,1907.0,394.8933,394.9518,394.8446,394.8835,1907.0
2023-09-12 11:35:00,405.08,405.44,405.08,405.44,3445.0,394.8933,395.2442,394.8933,395.2442,3445.0
2023-09-12 11:40:00,405.38,405.43,405.06,405.24,4406.0,395.1858,395.2345,394.8738,395.0493,4406.0
2023-09-12 11:45:00,405.37,405.4,405.08,405.15,3157.0,395.176,395.2052,394.8933,394.9615,3157.0
2023-09-12 11:50:00,405.33,405.71,405.33,405.6,2108.0,395.137,395.5075,395.137,395.4002,2108.0
2023-09-12 11:55:00,405.63,405.71,405.5,405.5,3013.0,395.4295,395.5075,395.3027,395.3027,3013.0
2023-09-12 12:00:00,405.54,405.54,404.64,404.64,11712.0,395.3417,395.3417,394.4644,394.4644,11712.0
2023-09-12 12:05:00,404.54,404.64,403.89,403.91,4836.0,394.3669,394.4644,393.7332,393.7527,4836.0
2023-09-12 12:10:00,403.97,404.27,403.88,403.88,4444.0,393.8112,394.1037,393.7235,393.7235,4444.0
2023-09-12 12:15:00,403.87,404.09,403.76,403.76,4763.0,393.7137,393.9282,393.6065,393.6065,4763.0
2023-09-12 12:20:00,403.71,403.8,403.58,403.61,5254.0,393.5577,393.6455,393.431,393.4603,5254.0
2023-09-12 12:25:00,403.61,403.96,403.61,403.81,6171.0,393.4603,393.8015,393.4603,393.6552,6171.0
2023-09-12 12:30:00,403.82,403.82,403.5,403.79,4827.0,393.665,393.665,393.353,393.6357,4827.0
2023-09-12 12:35:00,403.68,403.73,403.63,403.67,2655.0,393.5285,393.5772,393.4798,393.5188,2655.0
2023-09-12 12:40:00,403.8,404.27,403.68,404.27,2828.0,393.6455,394.1037,393.5285,394.1037,2828.0
2023-09-12 12:45:00,404.21,404.21,404.01,404.15,2112.0,394.0452,394.0452,393.8502,393.9867,2112.0
2023-09-12 12:50:00,404.23,404.23,404.08,404.12,1959.0,394.0647,394.0647,393.9184,393.9574,1959.0
2023-09-12 12:55:00,404.02,404.14,403.81,404.1,4403.0,393.86,393.9769,393.6552,393.9379,4403.0
2023-09-12 13:00:00,403.97,404.03,403.64,404.03,2042.0,393.8112,393.8697,393.4895,393.8697,2042.0
2023-09-12 13:05:00,404.04,404.04,403.81,403.82,2606.0,393.8794,393.8794,393.6552,393.665,2606.0
2023-09-12 13:10:00,403.93,404.15,403.93,404.15,2034.0,393.7722,393.9867,393.7722,393.9867,2034.0
2023-09-12 13:15:00,404.12,404.2,404.03,404.14,4133.0,393.9574,394.0354,393.8697,393.9769,4133.0
2023-09-12 13:20:00,404.1,404.44,404.0,404.41,12354.0,393.9379,394.2694,393.8405,394.2401,12354.0
2023-09-12 13:25:00,404.47,404.88,404.47,404.61,3814.0,394.2986,394.6983,394.2986,394.4351,3814.0
2023-09-12 13:30:00,404.62,404.74,404.36,404.74,5148.0,394.4449,394.5618,394.1914,394.5618,5148.0
2023-09-12 13:35:00,404.66,404.67,404.11,404.13,3096.0,394.4839,394.4936,393.9477,393.9672,3096.0
2023-09-12 13:40:00,404.12,404.12,403.58,403.58,2745.0,393.9574,393.9574,393.431,393.431,2745.0
2023-09-12 13:45:00,403.59,404.07,403.59,403.87,4826.0,393.4408,393.9087,393.4408,393.7137,4826.0
2023-09-12 13:50:00,403.87,404.33,403.68,404.31,5382.0,393.7137,394.1622,393.5285,394.1427,5382.0
2023-09-12 13:55:00,404.33,404.42,404.2,404.32,1200.0,394.1622,394.2499,394.0354,394.1524,1200.0
2023-09-12 14:00:00,404.2,404.26,403.89,404.11,6998.0,394.0354,394.0939,393.7332,393.9477,6998.0
2023-09-12 14:05:00,404.03,404.25,403.9,404.25,5200.0,393.8697,394.0842,393.743,394.0842,5200.0
2023-09-12 14:10:00,404.22,404.73,404.1,404.73,4945.0,394.0549,394.5521,393.9379,394.5521,4945.0
2023-09-12 14:15:00,404.6,405.0,404.59,404.97,6546.0,394.4254,394.8153,394.4156,394.7861,6546.0
2023-09-12 14:20:00,405.06,405.19,405.05,405.09,1132.0,394.8738,395.0005,394.864,394.903,1132.0
2023-09-12 14:25:00,405.08,405.47,404.99,405.47,3530.0,394.8933,395.2735,394.8056,395.2735,3530.0
2023-09-12 14:30:00,405.3,405.39,404.78,404.78,9422.0,395.1078,395.1955,394.6008,394.6008,9422.0
2023-09-12 14:35:00,404.65,404.86,404.61,404.69,5137.0,394.4741,394.6788,394.4351,394.5131,5137.0
2023-09-12 14:40:00,404.57,404.6,404.5,404.53,2721.0,394.3961,394.4254,394.3279,394.3571,2721.0
2023-09-12 14:45:00,404.51,404.51,404.0,404.08,5503.0,394.3376,394.3376,393.8405,393.9184,5503.0
2023-09-12 14:50:00,403.99,404.0,403.58,403.58,11923.0,393.8307,393.8405,393.431,393.431,11923.0
2023-09-12 14:55:00,403.6,403.76,403.5,403.61,6570.0,393.4505,393.6065,393.353,393.4603,6570.0
2023-09-12 15:00:00,403.55,403.85,403.5,403.57,4870.0,393.4018,393.6942,393.353,393.4213,4870.0
2023-09-12 15:05:00,403.63,403.99,403.61,403.93,3686.0,393.4798,393.8307,393.4603,393.7722,3686.0
2023-09-12 15:10:00,403.93,404.08,403.79,403.82,6217.0,393.7722,393.9184,393.6357,393.665,6217.0
2023-09-12 15:15:00,403.79,403.83,403.46,403.83,7775.0,393.6357,393.6747,393.314,393.6747,7775.0
2023-09-12 15:20:00,403.82,403.82,403.42,403.42,11501.0,393.665,393.665,393.275,393.275,11501.0
2023-09-12 15:25:00,403.36,403.59,403.32,403.59,5376.0,393.2165,393.4408,393.1776,393.4408,5376.0
2023-09-12 15:30:00,403.67,403.67,403.17,403.17,11679.0,393.5188,393.5188,393.0313,393.0313,11679.0
2023-09-12 15:35:00,403.17,403.44,403.17,403.27,10016.0,393.0313,393.2945,393.0313,393.1288,10016.0
2023-09-12 15:40:00,403.26,403.3,402.99,403.02,14147.0,393.1191,393.1581,392.8559,392.8851,14147.0
2023-09-12 15:45:00,402.98,403.18,402.67,402.95,15285.0,392.8461,393.0411,392.5439,392.8169,15285.0
2023-09-12 15:50:00,403.19,403.26,402.54,402.85,22219.0,393.0508,393.1191,392.4172,392.7194,22219.0
2023-09-12 15:55:00,402.79,402.83,402.13,402.26,68297.0,392.6609,392.6999,392.0175,392.1442,68297.0
2023-09-13 09:30:00,401.84,404.82,401.8,404.81,15462.0,391.7348,394.6398,391.6958,394.6301,15462.0
2023-09-13 09:35:00,404.26,405.44,403.85,405.44,17396.0,394.0939,395.2442,393.6942,395.2442,17396.0
2023-09-13 09:40:00,405.14,405.61,404.69,405.26,11586.0,394.9518,395.41,394.5131,395.0688,11586.0
2023-09-13 09:45:00,405.32,406.34,405.15,406.22,10406.0,395.1273,396.1216,394.9615,396.0046,10406.0
2023-09-13 09:50:00,406.46,406.91,405.89,406.34,7928.0,396.2386,396.6773,395.6829,396.1216,7928.0
2023-09-13 09:55:00,406.34,406.52,405.73,406.46,10237.0,396.1216,396.2971,395.5269,396.2386,10237.0
2023-09-13 10:00:00,406.44,406.56,405.9,406.02,12737.0,396.2191,396.3361,395.6927,395.8097,12737.0
2023-09-13 10:05:00,406.02,406.62,405.68,406.49,8354.0,395.8097,396.3946,395.4782,396.2678,8354.0
2023-09-13 10:10:00,406.52,406.69,406.11,406.34,12949.0,396.2971,396.4628,395.8974,396.1216,12949.0
2023-09-13 10:15:00,406.47,406.57,405.42,405.76,11586.0,396.2483,396.3458,395.2247,395.5562,11586.0
2023-09-13 10:20:00,405.71,405.95,405.23,405.46,7335.0,395.5075,395.7414,395.0395,395.2637,7335.0
2023-09-13 10:25:00,405.5,405.5,404.76,405.23,16061.0,395.3027,395.3027,394.5813,395.0395,16061.0
2023-09-13 10:30:00,405.2,405.77,405.19,405.63,5054.0,395.0103,395.5659,395.0005,395.4295,5054.0
2023-09-13 10:35:00,405.67,406.44,405.67,406.35,10501.0,395.4685,396.2191,395.4685,396.1314,10501.0
2023-09-13 10:40:00,406.38,406.76,406.36,406.69,5149.0,396.1606,396.531,396.1411,396.4628,5149.0
2023-09-13 10:45:00,406.46,406.46,406.03,406.03,3250.0,396.2386,396.2386,395.8194,395.8194,3250.0
2023-09-13 10:50:00,405.95,405.95,405.39,405.64,7367.0,395.7414,395.7414,395.1955,395.4392,7367.0
2023-09-13 10:55:00,405.68,406.23,405.64,406.19,15499.0,395.4782,396.0144,395.4392,395.9754,15499.0
2023-09-13 11:00:00,406.29,406.38,405.76,406.37,9221.0,396.0729,396.1606,395.5562,396.1509,9221.0
2023-09-13 11:05:00,406.07,406.23,406.06,406.17,1246.0,395.8584,396.0144,395.8486,395.9559,1246.0
2023-09-13 11:10:00,406.03,406.37,406.01,406.35,4519.0,395.8194,396.1509,395.7999,396.1314,4519.0
2023-09-13 11:15:00,406.26,406.43,405.89,406.07,5069.0,396.0436,396.2093,395.6829,395.8584,5069.0
2023-09-13 11:20:00,405.97,406.0,405.85,405.93,6704.0,395.7609,395.7902,395.6439,395.7219,6704.0
2023-09-13 11:25:00,405.91,406.12,405.85,405.99,4760.0,395.7024,395.9071,395.6439,395.7804,4760.0
2023-09-13 11:30:00,405.9,405.93,405.38,405.54,5324.0,395.6927,395.7219,395.1858,395.3417,5324.0
2023-09-13 11:35:00,405.33,405.33,404.56,404.56,4570.0,395.137,395.137,394.3864,394.3864,4570.0
2023-09-13 11:40:00,404.58,404.69,404.36,404.51,2389.0,394.4059,394.5131,394.1914,394.3376,2389.0
2023-09-13 11:45:00,404.62,405.06,404.61,405.06,1300.0,394.4449,394.8738,394.4351,394.8738,1300.0
2023-09-13 11:50:00,405.01,405.01,404.06,404.64,7679.0,394.8251,394.8251,393.8989,394.4644,7679.0
2023-09-13 11:55:00,404.75,404.91,404.25,404.68,6038.0,394.5716,394.7276,394.0842,394.5034,6038.0
2023-09-13 12:00:00,404.85,404.85,404.0,404.13,8415.0,394.6691,394.6691,393.8405,393.9672,8415.0
2023-09-13 12:05:00,404.13,404.38,404.01,404.1,3854.0,393.9672,394.2109,393.8502,393.9379,3854.0
2023-09-13 12:10:00,403.83,403.98,403.63,403.63,4530.0,393.6747,393.821,393.4798,393.4798,4530.0
2023-09-13 12:15:00,403.83,404.23,403.24,404.23,6352.0,393.6747,394.0647,393.0996,394.0647,6352.0
2023-09-13 12:20:00,404.18,404.43,403.8,404.14,4194.0,394.0159,394.2596,393.6455,393.9769,4194.0
2023-09-13 12:25:00,404.02,404.43,404.01,404.37,2300.0,393.86,394.2596,393.8502,394.2011,2300.0
2023-09-13 12:30:00,404.47,404.57,403.65,403.8,4413.0,394.2986,394.3961,393.4993,393.6455,4413.0
2023-09-13 12:35:00,403.72,403.76,403.5,403.64,2704.0,393.5675,393.6065,393.353,393.4895,2704.0
2023-09-13 12:40:00,403.5,403.61,403.24,403.53,3896.0,393.353,393.4603,393.0996,393.3823,3896.0
2023-09-13 12:45:00,403.53,403.89,403.39,403.64,3728.0,393.3823,393.7332,393.2458,393.4895,3728.0
2023-09-13 12:50:00,403.94,404.06,403.86,404.02,1706.0,393.782,393.8989,393.704,393.86,1706.0
2023-09-13 12:55:00,404.1,404.4,403.92,404.4,4034.0,393.9379,394.2304,393.7625,394.2304,4034.0
2023-09-13 13:00:00,404.25,404.53,403.8,403.83,5674.0,394.0842,394.3571,393.6455,393.6747,5674.0
2023-09-13 13:05:00,403.74,403.83,403.55,403.79,1184.0,393.587,393.6747,393.4018,393.6357,1184.0
2023-09-13 13:10:00,403.7,403.79,403.44,403.79,2441.0,393.548,393.6357,393.2945,393.6357,2441.0
2023-09-13 13:15:00,403.83,403.93,403.44,403.48,4039.0,393.6747,393.7722,393.2945,393.3335,4039.0
2023-09-13 13:20:00,403.48,403.84,403.26,403.75,3823.0,393.3335,393.6845,393.1191,393.5967,3823.0
2023-09-13 13:25:00,403.94,404.04,403.57,403.58,3467.0,393.782,393.8794,393.4213,393.431,3467.0
2023-09-13 13:30:00,403.46,403.77,403.31,403.55,5079.0,393.314,393.6162,393.1678,393.4018,5079.0
2023-09-13 13:35:00,403.62,403.62,403.46,403.46,900.0,393.47,393.47,393.314,393.314,900.0
2023-09-13 13:40:00,403.44,403.61,403.3,403.57,3066.0,393.2945,393.4603,393.1581,393.4213,3066.0
2023-09-13 13:45:00,403.57,403.64,403.41,403.44,5421.0,393.4213,393.4895,393.2653,393.2945,5421.0
2023-09-13 13:50:00,403.53,403.57,403.11,403.12,4010.0,393.3823,393.4213,392.9728,392.9826,4010.0
2023-09-13 13:55:00,402.94,403.1,402.71,403.06,3275.0,392.8071,392.9631,392.5829,392.9241,3275.0
2023-09-13 14:00:00,403.08,403.13,402.75,402.75,5713.0,392.9436,392.9923,392.6219,392.6219,5713.0
2023-09-13 14:05:00,402.61,402.67,402.33,402.42,3073.0,392.4854,392.5439,392.2124,392.3002,3073.0
2023-09-13 14:10:00,402.49,402.8,402.49,402.63,5033.0,392.3684,392.6706,392.3684,392.5049,5033.0
2023-09-13 14:15:00,402.59,402.59,402.11,402.3,4912.0,392.4659,392.4659,391.998,392.1832,4912.0
2023-09-13 14:20:00,402.29,402.34,401.68,401.81,7910.0,392.1735,392.2222,391.5788,391.7055,7910.0
2023-09-13 14:25:00,401.79,402.13,401.76,402.12,4720.0,391.686,392.0175,391.6568,392.0077,4720.0
2023-09-13 14:30:00,402.13,402.2,401.67,401.8,5435.0,392.0175,392.0857,391.569,391.6958,5435.0
2023-09-13 14:35:00,401.83,402.25,401.82,402.25,1213.0,391.725,392.1345,391.7153,392.1345,1213.0
2023-09-13 14:40:00,402.2,402.39,402.07,402.14,4911.0,392.0857,392.2709,391.959,392.0272,4911.0
2023-09-13 14:45:00,402.11,402.12,401.53,401.53,4603.0,391.998,392.0077,391.4326,391.4326,4603.0
2023-09-13 14:50:00,401.5,401.58,400.81,400.81,7422.0,391.4033,391.4813,390.7307,390.7307,7422.0
2023-09-13 14:55:00,400.7,401.0,400.27,400.83,6244.0,390.6234,390.9159,390.2043,390.7502,6244.0
2023-09-13 15:00:00,400.81,400.82,400.15,400.15,2900.0,390.7307,390.7404,390.0873,390.0873,2900.0
2023-09-13 15:05:00,400.01,400.36,399.68,400.29,5366.0,389.9508,390.292,389.6291,390.2238,5366.0
2023-09-13 15:10:00,400.44,400.62,400.36,400.36,5596.0,390.37,390.5455,390.292,390.292,5596.0
2023-09-13 15:15:00,400.3,400.77,400.29,400.62,8094.0,390.2335,390.6917,390.2238,390.5455,8094.0
2023-09-13 15:20:00,400.56,400.75,400.35,400.57,6073.0,390.487,390.6722,390.2822,390.4967,6073.0
2023-09-13 15:25:00,400.71,400.79,400.65,400.68,3586.0,390.6332,390.7112,390.5747,390.6039,3586.0
2023-09-13 15:30:00,400.91,401.3,400.83,401.14,10979.0,390.8282,391.2084,390.7502,391.0524,10979.0
2023-09-13 15:35:00,401.27,401.77,401.16,401.54,6917.0,391.1791,391.6665,391.0719,391.4423,6917.0
2023-09-13 15:40:00,401.61,401.88,401.59,401.88,4573.0,391.5106,391.7738,391.4911,391.7738,4573.0
2023-09-13 15:45:00,401.96,402.12,401.84,401.95,13883.0,391.8518,392.0077,391.7348,391.842,13883.0
2023-09-13 15:50:00,401.78,402.26,401.77,402.18,17650.0,391.6763,392.1442,391.6665,392.0662,17650.0
2023-09-13 15:55:00,402.28,402.77,402.07,402.38,55065.0,392.1637,392.6414,391.959,392.2612,55065.0
2023-09-14 09:30:00,406.29,409.12,405.13,409.12,48328.0,396.0729,398.8317,394.942,398.8317,48328.0
2023-09-14 09:35:00,408.5,410.77,408.25,409.7,20278.0,398.2273,400.4402,397.9836,399.3971,20278.0
2023-09-14 09:40:00,409.26,410.2,409.18,409.4,15436.0,398.9682,399.8845,398.8902,399.1047,15436.0
2023-09-14 09:45:00,409.7,409.76,408.25,408.57,6209.0,399.3971,399.4556,397.9836,398.2955,6209.0
2023-09-14 09:50:00,408.58,409.49,408.57,409.39,3445.0,398.3053,399.1924,398.2955,399.0949,3445.0
2023-09-14 09:55:00,409.59,409.59,408.58,409.22,18555.0,399.2899,399.2899,398.3053,398.9292,18555.0
2023-09-14 10:00:00,409.42,409.6,408.51,408.51,10217.0,399.1242,399.2996,398.237,398.237,10217.0
2023-09-14 10:05:00,408.77,408.96,407.97,408.26,10594.0,398.4905,398.6757,397.7106,397.9933,10594.0
2023-09-14 10:10:00,408.04,408.32,407.93,408.32,3436.0,397.7789,398.0518,397.6716,398.0518,3436.0
2023-09-14 10:15:00,408.07,408.32,408.0,408.19,3800.0,397.8081,398.0518,397.7399,397.9251,3800.0
2023-09-14 10:20:00,408.03,408.77,408.03,408.73,6694.0,397.7691,398.4905,397.7691,398.4515,6694.0
2023-09-14 10:25:00,408.52,408.75,408.2,408.75,13178.0,398.2468,398.471,397.9348,398.471,13178.0
2023-09-14 10:30:00,408.83,408.85,408.54,408.85,3596.0,398.549,398.5685,398.2663,398.5685,3596.0
2023-09-14 10:35:00,408.85,409.19,408.85,409.02,1756.0,398.5685,398.8999,398.5685,398.7342,1756.0
2023-09-14 10:40:00,408.82,409.07,408.65,408.74,4297.0,398.5392,398.783,398.3735,398.4613,4297.0
2023-09-14 10:45:00,408.8,409.6,408.79,409.26,5409.0,398.5197,399.2996,398.51,398.9682,5409.0
2023-09-14 10:50:00,409.43,409.64,409.43,409.59,2355.0,399.1339,399.3386,399.1339,399.2899,2355.0
2023-09-14 10:55:00,409.64,410.01,409.64,410.01,6560.0,399.3386,399.6993,399.3386,399.6993,6560.0
2023-09-14 11:00:00,410.02,410.25,409.75,409.86,8891.0,399.7091,399.9333,399.4459,399.5531,8891.0
2023-09-14 11:05:00,409.69,409.69,408.66,409.11,7436.0,399.3874,399.3874,398.3833,398.822,7436.0
2023-09-14 11:10:00,409.06,409.47,408.76,409.47,6291.0,398.7732,399.1729,398.4808,399.1729,6291.0
2023-09-14 11:15:00,409.25,409.25,408.49,408.6,5092.0,398.9584,398.9584,398.2175,398.3248,5092.0
2023-09-14 11:20:00,408.76,408.91,408.45,408.68,4272.0,398.4808,398.627,398.1785,398.4028,4272.0
2023-09-14 11:25:00,408.88,409.11,408.52,408.88,3005.0,398.5977,398.822,398.2468,398.5977,3005.0
2023-09-14 11:30:00,408.67,409.29,408.67,409.0,5392.0,398.393,398.9974,398.393,398.7147,5392.0
2023-09-14 11:35:00,408.98,409.3,408.68,408.68,3232.0,398.6952,399.0072,398.4028,398.4028,3232.0
2023-09-14 11:40:00,408.64,408.77,408.46,408.66,1572.0,398.3638,398.4905,398.1883,398.3833,1572.0
2023-09-14 11:45:00,408.74,409.19,408.73,408.96,7121.0,398.4613,398.8999,398.4515,398.6757,7121.0
2023-09-14 11:50:00,409.09,409.37,409.08,409.31,1707.0,398.8025,399.0754,398.7927,399.0169,1707.0
2023-09-14 11:55:00,409.35,409.35,408.8,408.96,4896.0,399.0559,399.0559,398.5197,398.6757,4896.0
2023-09-14 12:00:00,409.02,409.07,408.92,409.0,1440.0,398.7342,398.783,398.6367,398.7147,1440.0
2023-09-14 12:05:00,408.82,409.07,408.82,409.04,3913.0,398.5392,398.783,398.5392,398.7537,3913.0
2023-09-14 12:10:00,409.08,409.25,408.93,409.17,3375.0,398.7927,398.9584,398.6465,398.8804,3375.0
2023-09-14 12:15:00,409.28,409.78,409.27,409.78,4482.0,398.9877,399.4751,398.9779,399.4751,4482.0
2023-09-14 12:20:00,409.78,409.86,409.46,409.68,12525.0,399.4751,399.5531,399.1631,399.3776,12525.0
2023-09-14 12:25:00,409.62,410.07,409.61,410.07,3762.0,399.3191,399.7578,399.3094,399.7578,3762.0
2023-09-14 12:30:00,410.17,410.74,410.11,410.74,4336.0,399.8553,400.411,399.7968,400.411,4336.0
2023-09-14 12:35:00,410.72,410.95,410.53,410.78,5357.0,400.3915,400.6157,400.2062,400.45,5357.0
2023-09-14 12:40:00,410.75,410.75,410.33,410.4,3772.0,400.4207,400.4207,400.0113,400.0795,3772.0
2023-09-14 12:45:00,410.35,410.4,410.04,410.26,4646.0,400.0308,400.0795,399.7286,399.943,4646.0
2023-09-14 12:50:00,410.34,410.78,410.31,410.77,3612.0,400.021,400.45,399.9918,400.4402,3612.0
2023-09-14 12:55:00,410.7,410.7,410.41,410.41,3039.0,400.372,400.372,400.0893,400.0893,3039.0
2023-09-14 13:00:00,410.38,410.63,410.33,410.49,2641.0,400.06,400.3037,400.0113,400.1672,2641.0
2023-09-14 13:05:00,410.49,410.53,410.33,410.53,2648.0,400.1672,400.2062,400.0113,400.2062,2648.0
2023-09-14 13:10:00,410.6,410.78,410.59,410.78,727.0,400.2745,400.45,400.2647,400.45,727.0
2023-09-14 13:15:00,410.86,410.86,410.58,410.58,1856.0,400.5279,400.5279,400.255,400.255,1856.0
2023-09-14 13:20:00,410.59,410.86,410.46,410.48,7368.0,400.2647,400.5279,400.138,400.1575,7368.0
2023-09-14 13:25:00,410.47,410.79,410.36,410.71,1954.0,400.1477,400.4597,400.0405,400.3817,1954.0
2023-09-14 13:30:00,410.74,410.97,410.65,410.94,6047.0,400.411,400.6352,400.3232,400.6059,6047.0
2023-09-14 13:35:00,410.97,411.0,410.76,410.78,4051.0,400.6352,400.6644,400.4305,400.45,4051.0
2023-09-14 13:40:00,410.77,410.96,410.72,410.96,3597.0,400.4402,400.6254,400.3915,400.6254,3597.0
2023-09-14 13:45:00,410.97,410.97,410.69,410.74,2841.0,400.6352,400.6352,400.3622,400.411,2841.0
2023-09-14 13:50:00,410.69,411.39,410.67,411.17,8602.0,400.3622,401.0446,400.3427,400.8301,8602.0
2023-09-14 13:55:00,411.06,411.06,410.82,410.97,1020.0,400.7229,400.7229,400.4889,400.6352,1020.0
2023-09-14 14:00:00,410.99,411.03,410.56,410.57,4843.0,400.6547,400.6937,400.2355,400.2452,4843.0
2023-09-14 14:05:00,410.53,410.77,410.22,410.38,4001.0,400.2062,400.4402,399.904,400.06,4001.0
2023-09-14 14:10:00,410.37,410.38,410.16,410.38,2937.0,400.0503,400.06,399.8455,400.06,2937.0
2023-09-14 14:15:00,410.25,410.34,410.23,410.25,2581.0,399.9333,400.021,399.9138,399.9333,2581.0
2023-09-14 14:20:00,410.3,410.33,409.6,409.61,13402.0,399.982,400.0113,399.2996,399.3094,13402.0
2023-09-14 14:25:00,409.61,409.87,409.6,409.67,6720.0,399.3094,399.5628,399.2996,399.3679,6720.0
2023-09-14 14:30:00,409.75,410.42,409.75,410.42,6688.0,399.4459,400.099,399.4459,400.099,6688.0
2023-09-14 14:35:00,410.42,410.42,410.2,410.3,4160.0,400.099,400.099,399.8845,399.982,4160.0
2023-09-14 14:40:00,410.3,410.87,410.29,410.84,2702.0,399.982,400.5377,399.9723,400.5084,2702.0
2023-09-14 14:45:00,410.79,411.0,410.64,410.89,7230.0,400.4597,400.6644,400.3135,400.5572,7230.0
2023-09-14 14:50:00,410.93,411.41,410.85,411.41,6074.0,400.5962,401.0641,400.5182,401.0641,6074.0
2023-09-14 14:55:00,411.41,411.5,410.96,411.03,4661.0,401.0641,401.1518,400.6254,400.6937,4661.0
2023-09-14 15:00:00,411.1,411.51,410.98,411.45,5502.0,400.7619,401.1616,400.6449,401.1031,5502.0
2023-09-14 15:05:00,411.56,411.64,411.41,411.5,4409.0,401.2103,401.2883,401.0641,401.1518,4409.0
2023-09-14 15:10:00,411.5,411.78,411.48,411.69,6205.0,401.1518,401.4248,401.1324,401.3371,6205.0
2023-09-14 15:15:00,411.6,411.66,411.51,411.52,4570.0,401.2493,401.3078,401.1616,401.1713,4570.0
2023-09-14 15:20:00,411.56,411.62,410.98,411.15,13614.0,401.2103,401.2688,400.6449,400.8106,13614.0
2023-09-14 15:25:00,411.09,411.35,411.08,411.35,8600.0,400.7522,401.0056,400.7424,401.0056,8600.0
2023-09-14 15:30:00,411.34,411.41,411.04,411.29,9841.0,400.9959,401.0641,400.7034,400.9471,9841.0
2023-09-14 15:35:00,411.33,411.48,411.07,411.29,16728.0,400.9861,401.1324,400.7327,400.9471,16728.0
2023-09-14 15:40:00,411.29,411.58,411.19,411.58,15206.0,400.9471,401.2298,400.8496,401.2298,15206.0
2023-09-14 15:45:00,411.59,411.79,411.26,411.75,16446.0,401.2396,401.4346,400.9179,401.3956,16446.0
2023-09-14 15:50:00,411.75,412.15,411.53,411.71,39217.0,401.3956,401.7855,401.1811,401.3566,39217.0
2023-09-14 15:55:00,411.68,411.81,411.46,411.8,77756.0,401.3273,401.4541,401.1129,401.4443,77756.0
2023-09-15 09:30:00,411.79,413.16,409.94,411.31,201946.0,401.4346,402.7701,399.6311,400.9666,201946.0
2023-09-15 09:35:00,411.85,412.36,410.98,411.43,8195.0,401.493,401.9902,400.6449,401.0836,8195.0
2023-09-15 09:40:00,411.9,412.18,410.91,411.71,12436.0,401.5418,401.8147,400.5767,401.3566,12436.0
2023-09-15 09:45:00,412.23,413.4,411.93,412.86,16370.0,401.8635,403.0041,401.571,402.4776,16370.0
2023-09-15 09:50:00,412.64,412.64,411.3,412.0,5535.0,402.2632,402.2632,400.9569,401.6393,5535.0
2023-09-15 09:55:00,412.3,412.89,412.16,412.89,6644.0,401.9317,402.5069,401.7953,402.5069,6644.0
2023-09-15 10:00:00,413.0,414.75,413.0,414.46,16566.0,402.6141,404.3201,402.6141,404.0374,16566.0
2023-09-15 10:05:00,414.7,414.87,413.83,413.84,7313.0,404.2714,404.4371,403.4233,403.433,7313.0
2023-09-15 10:10:00,413.98,414.0,413.19,413.42,5496.0,403.5695,403.589,402.7993,403.0236,5496.0
2023-09-15 10:15:00,413.38,413.62,413.16,413.39,6612.0,402.9846,403.2185,402.7701,402.9943,6612.0
2023-09-15 10:20:00,413.13,413.45,412.63,413.08,7181.0,402.7409,403.0528,402.2534,402.6921,7181.0
2023-09-15 10:25:00,412.81,413.05,412.64,412.64,3678.0,402.4289,402.6629,402.2632,402.2632,3678.0
2023-09-15 10:30:00,412.64,412.64,411.97,412.17,6237.0,402.2632,402.2632,401.61,401.805,6237.0
2023-09-15 10:35:00,411.98,412.13,411.45,411.7,10038.0,401.6198,401.766,401.1031,401.3468,10038.0
2023-09-15 10:40:00,411.49,412.1,411.43,411.56,7550.0,401.1421,401.7368,401.0836,401.2103,7550.0
2023-09-15 10:45:00,411.48,411.73,410.94,411.09,4719.0,401.1324,401.3761,400.6059,400.7522,4719.0
2023-09-15 10:50:00,411.13,411.13,410.2,410.27,5978.0,400.7912,400.7912,399.8845,399.9528,5978.0
2023-09-15 10:55:00,410.27,410.37,409.33,409.34,17860.0,399.9528,400.0503,399.0364,399.0462,17860.0
2023-09-15 11:00:00,409.34,409.46,408.98,409.23,5533.0,399.0462,399.1631,398.6952,398.9389,5533.0
2023-09-15 11:05:00,409.25,409.64,409.09,409.61,3980.0,398.9584,399.3386,398.8025,399.3094,3980.0
2023-09-15 11:10:00,409.67,410.51,409.67,410.32,7826.0,399.3679,400.1867,399.3679,400.0015,7826.0
2023-09-15 11:15:00,410.47,411.32,410.44,411.19,4438.0,400.1477,400.9764,400.1185,400.8496,4438.0
2023-09-15 11:20:00,411.18,411.56,410.98,411.54,2599.0,400.8399,401.2103,400.6449,401.1908,2599.0
2023-09-15 11:25:00,411.38,411.74,411.03,411.13,5097.0,401.0349,401.3858,400.6937,400.7912,5097.0
2023-09-15 11:30:00,411.26,411.63,410.75,410.88,4619.0,400.9179,401.2786,400.4207,400.5474,4619.0
2023-09-15 11:35:00,410.8,411.22,410.71,411.18,2163.0,400.4695,400.8789,400.3817,400.8399,2163.0
2023-09-15 11:40:00,411.27,411.77,411.27,411.62,2329.0,400.9276,401.4151,400.9276,401.2688,2329.0
2023-09-15 11:45:00,411.59,411.8,411.58,411.62,7057.0,401.2396,401.4443,401.2298,401.2688,7057.0
2023-09-15 11:50:00,411.54,411.56,411.17,411.44,664.0,401.1908,401.2103,400.8301,401.0934,664.0
2023-09-15 11:55:00,411.39,411.39,410.97,411.26,930.0,401.0446,401.0446,400.6352,400.9179,930.0
2023-09-15 12:00:00,411.29,411.39,411.03,411.03,2876.0,400.9471,401.0446,400.6937,400.6937,2876.0
2023-09-15 12:05:00,411.13,411.13,410.92,411.12,3400.0,400.7912,400.7912,400.5864,400.7814,3400.0
2023-09-15 12:10:00,411.13,411.51,411.07,411.5,3893.0,400.7912,401.1616,400.7327,401.1518,3893.0
2023-09-15 12:15:00,411.51,411.73,411.4,411.69,3748.0,401.1616,401.3761,401.0544,401.3371,3748.0
2023-09-15 12:20:00,411.83,412.0,411.32,411.91,5823.0,401.4735,401.6393,400.9764,401.5515,5823.0
2023-09-15 12:25:00,412.0,412.35,411.98,412.15,33022.0,401.6393,401.9805,401.6198,401.7855,33022.0
2023-09-15 12:30:00,412.14,412.16,411.63,411.99,10167.0,401.7758,401.7953,401.2786,401.6295,10167.0
2023-09-15 12:35:00,412.2,412.3,411.79,412.04,2555.0,401.8342,401.9317,401.4346,401.6783,2555.0
2023-09-15 12:40:00,411.92,412.46,411.92,412.29,3427.0,401.5613,402.0877,401.5613,401.922,3427.0
2023-09-15 12:45:00,412.33,412.4,412.0,412.0,5970.0,401.961,402.0292,401.6393,401.6393,5970.0
2023-09-15 12:50:00,412.1,412.53,411.86,412.43,1944.0,401.7368,402.1559,401.5028,402.0585,1944.0
2023-09-15 12:55:00,412.27,412.27,411.76,412.16,3735.0,401.9025,401.9025,401.4053,401.7953,3735.0
2023-09-15 13:00:00,412.19,412.43,411.82,411.82,5628.0,401.8245,402.0585,401.4638,401.4638,5628.0
2023-09-15 13:05:00,411.76,411.87,411.65,411.75,2795.0,401.4053,401.5125,401.2981,401.3956,2795.0
2023-09-15 13:10:00,411.8,412.09,411.69,412.06,2626.0,401.4443,401.727,401.3371,401.6978,2626.0
2023-09-15 13:15:00,412.18,412.18,411.93,411.96,2794.0,401.8147,401.8147,401.571,401.6003,2794.0
2023-09-15 13:20:00,411.93,411.95,411.71,411.9,2026.0,401.571,401.5905,401.3566,401.5418,2026.0
2023-09-15 13:25:00,411.85,411.85,411.63,411.79,1300.0,401.493,401.493,401.2786,401.4346,1300.0
2023-09-15 13:30:00,411.75,411.97,411.55,411.97,8969.0,401.3956,401.61,401.2006,401.61,8969.0
2023-09-15 13:35:00,412.01,412.54,412.01,412.54,1926.0,401.649,402.1657,401.649,402.1657,1926.0
2023-09-15 13:40:00,412.57,412.61,412.19,412.54,3168.0,402.1949,402.2339,401.8245,402.1657,3168.0
2023-09-15 13:45:00,412.6,412.78,412.43,412.56,4158.0,402.2242,402.3997,402.0585,402.1852,4158.0
2023-09-15 13:50:00,412.5,412.91,412.44,412.7,4306.0,402.1267,402.5264,402.0682,402.3217,4306.0
2023-09-15 13:55:00,412.63,412.91,412.63,412.91,3674.0,402.2534,402.5264,402.2534,402.5264,3674.0
2023-09-15 14:00:00,412.92,412.92,412.29,412.29,5521.0,402.5361,402.5361,401.922,401.922,5521.0
2023-09-15 14:05:00,412.26,412.69,412.26,412.56,4852.0,401.8927,402.3119,401.8927,402.1852,4852.0
2023-09-15 14:10:00,412.47,412.67,412.42,412.53,2290.0,402.0975,402.2924,402.0487,402.1559,2290.0
2023-09-15 14:15:00,412.49,412.75,412.48,412.69,3708.0,402.117,402.3704,402.1072,402.3119,3708.0
2023-09-15 14:20:00,412.66,412.87,412.56,412.87,3249.0,402.2827,402.4874,402.1852,402.4874,3249.0
2023-09-15 14:25:00,412.78,412.79,412.54,412.75,8680.0,402.3997,402.4094,402.1657,402.3704,8680.0
2023-09-15 14:30:00,412.62,412.81,412.45,412.56,8973.0,402.2437,402.4289,402.078,402.1852,8973.0
2023-09-15 14:35:00,412.54,412.63,412.14,412.18,8823.0,402.1657,402.2534,401.7758,401.8147,8823.0
2023-09-15 14:40:00,412.18,412.4,412.17,412.31,1065.0,401.8147,402.0292,401.805,401.9415,1065.0
2023-09-15 14:45:00,412.31,412.92,412.31,412.89,2940.0,401.9415,402.5361,401.9415,402.5069,2940.0
2023-09-15 14:50:00,412.84,412.89,412.58,412.8,5867.0,402.4582,402.5069,402.2047,402.4192,5867.0
2023-09-15 14:55:00,412.75,413.0,412.74,413.0,1800.0,402.3704,402.6141,402.3607,402.6141,1800.0
2023-09-15 15:00:00,413.1,413.15,412.25,412.25,5142.0,402.7116,402.7604,401.883,401.883,5142.0
2023-09-15 15:05:00,412.25,412.32,412.03,412.03,4671.0,401.883,401.9512,401.6685,401.6685,4671.0
2023-09-15 15:10:00,412.15,412.78,412.03,412.6,5665.0,401.7855,402.3997,401.6685,402.2242,5665.0
2023-09-15 15:15:00,412.7,413.15,412.7,413.15,2580.0,402.3217,402.7604,402.3217,402.7604,2580.0
2023-09-15 15:20:00,413.11,413.11,412.83,412.87,3895.0,402.7214,402.7214,402.4484,402.4874,3895.0
2023-09-15 15:25:00,412.9,413.08,412.83,412.91,8430.0,402.5166,402.6921,402.4484,402.5264,8430.0
2023-09-15 15:30:00,412.9,413.28,412.56,412.56,11853.0,402.5166,402.8871,402.1852,402.1852,11853.0
2023-09-15 15:35:00,412.62,412.94,412.3,412.3,11137.0,402.2437,402.5556,401.9317,401.9317,11137.0
2023-09-15 15:40:00,412.24,412.45,412.07,412.41,6963.0,401.8732,402.078,401.7075,402.039,6963.0
2023-09-15 15:45:00,412.29,412.72,412.26,412.26,8963.0,401.922,402.3412,401.8927,401.8927,8963.0
2023-09-15 15:50:00,412.41,412.6,411.69,412.11,17081.0,402.039,402.2242,401.3371,401.7465,17081.0
2023-09-15 15:55:00,412.05,412.6,411.71,412.17,48035.0,401.688,402.2242,401.3566,401.805,48035.0
2023-09-18 09:30:00,410.94,412.5,410.0,411.01,25411.0,400.6059,402.1267,399.6896,400.6742,25411.0
2023-09-18 09:35:00,411.2,411.61,409.0,411.61,14017.0,400.8594,401.2591,398.7147,401.2591,14017.0
2023-09-18 09:40:00,411.51,411.83,410.09,410.58,12362.0,401.1616,401.4735,399.7773,400.255,12362.0
2023-09-18 09:45:00,410.58,410.58,408.04,408.04,16078.0,400.255,400.255,397.7789,397.7789,16078.0
2023-09-18 09:50:00,407.57,408.91,407.51,408.48,7483.0,397.3207,398.627,397.2622,398.2078,7483.0
2023-09-18 09:55:00,408.3,408.99,408.0,408.75,6092.0,398.0323,398.705,397.7399,398.471,6092.0
2023-09-18 10:00:00,409.09,409.72,408.92,408.95,10710.0,398.8025,399.4166,398.6367,398.666,10710.0
2023-09-18 10:05:00,408.78,409.55,408.76,409.5,12468.0,398.5002,399.2509,398.4808,399.2021,12468.0
2023-09-18 10:10:00,409.38,410.47,409.36,410.06,6381.0,399.0852,400.1477,399.0657,399.7481,6381.0
2023-09-18 10:15:00,410.2,410.62,410.2,410.62,2650.0,399.8845,400.294,399.8845,400.294,2650.0
2023-09-18 10:20:00,410.48,410.92,410.37,410.67,17492.0,400.1575,400.5864,400.0503,400.3427,17492.0
2023-09-18 10:25:00,410.82,411.2,410.47,411.2,2486.0,400.4889,400.8594,400.1477,400.8594,2486.0
2023-09-18 10:30:00,411.37,411.88,410.98,411.81,6355.0,401.0251,401.5223,400.6449,401.4541,6355.0
2023-09-18 10:35:00,412.02,412.05,411.54,411.54,7273.0,401.6588,401.688,401.1908,401.1908,7273.0
2023-09-18 10:40:00,411.6,412.24,411.24,412.24,8594.0,401.2493,401.8732,400.8984,401.8732,8594.0
2023-09-18 10:45:00,412.2,412.74,412.2,412.66,6050.0,401.8342,402.3607,401.8342,402.2827,6050.0
2023-09-18 10:50:00,412.85,413.13,412.57,413.08,2448.0,402.4679,402.7409,402.1949,402.6921,2448.0
2023-09-18 10:55:00,413.11,413.31,412.64,412.81,6562.0,402.7214,402.9163,402.2632,402.4289,6562.0
2023-09-18 11:00:00,412.96,413.06,412.52,413.06,4299.0,402.5751,402.6726,402.1462,402.6726,4299.0
2023-09-18 11:05:00,412.94,413.43,412.93,413.37,4936.0,402.5556,403.0333,402.5459,402.9748,4936.0
2023-09-18 11:10:00,413.45,413.6,413.05,413.11,4106.0,403.0528,403.199,402.6629,402.7214,4106.0
2023-09-18 11:15:00,412.82,413.16,412.77,413.01,3053.0,402.4387,402.7701,402.3899,402.6239,3053.0
2023-09-18 11:20:00,412.89,412.89,412.39,412.53,8717.0,402.5069,402.5069,402.0195,402.1559,8717.0
2023-09-18 11:25:00,412.48,412.53,412.14,412.51,5636.0,402.1072,402.1559,401.7758,402.1364,5636.0
2023-09-18 11:30:00,412.37,412.38,411.47,411.64,9454.0,402.0,402.0097,401.1226,401.2883,9454.0
2023-09-18 11:35:00,411.65,412.24,411.62,411.77,9236.0,401.2981,401.8732,401.2688,401.4151,9236.0
2023-09-18 11:40:00,411.77,411.88,411.5,411.87,5687.0,401.4151,401.5223,401.1518,401.5125,5687.0
2023-09-18 11:45:00,411.7,412.11,411.7,411.97,4800.0,401.3468,401.7465,401.3468,401.61,4800.0
2023-09-18 11:50:00,412.07,412.12,411.46,411.47,2165.0,401.7075,401.7563,401.1129,401.1226,2165.0
2023-09-18 11:55:00,411.29,411.41,411.23,411.36,1682.0,400.9471,401.0641,400.8886,401.0154,1682.0
2023-09-18 12:00:00,411.41,411.43,411.24,411.24,5720.0,401.0641,401.0836,400.8984,400.8984,5720.0
2023-09-18 12:05:00,411.24,411.24,410.99,411.02,3038.0,400.8984,400.8984,400.6547,400.6839,3038.0
2023-09-18 12:10:00,410.98,411.23,410.63,410.64,4437.0,400.6449,400.8886,400.3037,400.3135,4437.0
2023-09-18 12:15:00,410.62,410.67,410.38,410.42,3487.0,400.294,400.3427,400.06,400.099,3487.0
2023-09-18 12:20:00,410.38,410.88,410.21,410.84,4288.0,400.06,400.5474,399.8943,400.5084,4288.0
2023-09-18 12:25:00,410.61,410.94,410.61,410.7,2995.0,400.2842,400.6059,400.2842,400.372,2995.0
2023-09-18 12:30:00,410.87,410.87,410.52,410.52,2220.0,400.5377,400.5377,400.1965,400.1965,2220.0
2023-09-18 12:35:00,410.51,410.61,410.44,410.51,2259.0,400.1867,400.2842,400.1185,400.1867,2259.0
2023-09-18 12:40:00,410.5,410.73,410.49,410.7,2914.0,400.177,400.4012,400.1672,400.372,2914.0
2023-09-18 12:45:00,410.81,410.9,410.77,410.77,1121.0,400.4792,400.5669,400.4402,400.4402,1121.0
2023-09-18 12:50:00,410.75,411.24,410.75,411.22,3100.0,400.4207,400.8984,400.4207,400.8789,3100.0
2023-09-18 12:55:00,411.15,411.16,411.09,411.14,1557.0,400.8106,400.8204,400.7522,400.8009,1557.0
2023-09-18 13:00:00,411.15,411.46,411.12,411.35,3766.0,400.8106,401.1129,400.7814,401.0056,3766.0
2023-09-18 13:05:00,411.34,411.34,410.98,410.98,3162.0,400.9959,400.9959,400.6449,400.6449,3162.0
2023-09-18 13:10:00,410.85,410.86,410.76,410.8,3416.0,400.5182,400.5279,400.4305,400.4695,3416.0
2023-09-18 13:15:00,410.65,410.65,410.33,410.59,2813.0,400.3232,400.3232,400.0113,400.2647,2813.0
2023-09-18 13:20:00,410.65,410.94,410.64,410.93,1627.0,400.3232,400.6059,400.3135,400.5962,1627.0
2023-09-18 13:25:00,410.97,411.23,410.94,410.94,5000.0,400.6352,400.8886,400.6059,400.6059,5000.0
2023-09-18 13:30:00,411.03,411.19,411.03,411.04,2089.0,400.6937,400.8496,400.6937,400.7034,2089.0
2023-09-18 13:35:00,411.0,411.08,410.91,410.96,600.0,400.6644,400.7424,400.5767,400.6254,600.0
2023-09-18 13:40:00,410.92,411.17,410.86,410.97,5884.0,400.5864,400.8301,400.5279,400.6352,5884.0
2023-09-18 13:45:00,410.96,410.96,410.7,410.86,1550.0,400.6254,400.6254,400.372,400.5279,1550.0
2023-09-18 13:50:00,410.83,410.95,410.61,410.74,2440.0,400.4987,400.6157,400.2842,400.411,2440.0
2023-09-18 13:55:00,410.87,410.94,410.77,410.93,1000.0,400.5377,400.6059,400.4402,400.5962,1000.0
2023-09-18 14:00:00,410.83,410.91,410.34,410.48,8731.0,400.4987,400.5767,400.021,400.1575,8731.0
2023-09-18 14:05:00,410.35,410.46,409.85,410.03,11796.0,400.0308,400.138,399.5433,399.7188,11796.0
2023-09-18 14:10:00,409.93,410.5,409.92,410.36,1905.0,399.6213,400.177,399.6116,400.0405,1905.0
2023-09-18 14:15:00,410.39,410.46,410.35,410.35,388.0,400.0698,400.138,400.0308,400.0308,388.0
2023-09-18 14:20:00,410.34,410.71,410.24,410.71,6236.0,400.021,400.3817,399.9235,400.3817,6236.0
2023-09-18 14:25:00,410.64,410.77,410.64,410.77,4128.0,400.3135,400.4402,400.3135,400.4402,4128.0
2023-09-18 14:30:00,410.61,410.84,410.6,410.82,1878.0,400.2842,400.5084,400.2745,400.4889,1878.0
2023-09-18 14:35:00,410.83,410.93,410.65,410.65,4687.0,400.4987,400.5962,400.3232,400.3232,4687.0
2023-09-18 14:40:00,410.6,410.69,410.38,410.49,5625.0,400.2745,400.3622,400.06,400.1672,5625.0
2023-09-18 14:45:00,410.49,410.8,410.48,410.8,3379.0,400.1672,400.4695,400.1575,400.4695,3379.0
2023-09-18 14:50:00,410.84,410.85,410.31,410.31,3557.0,400.5084,400.5182,399.9918,399.9918,3557.0
2023-09-18 14:55:00,410.23,410.61,410.22,410.6,2699.0,399.9138,400.2842,399.904,400.2745,2699.0
2023-09-18 15:00:00,410.46,410.59,410.42,410.59,2200.0,400.138,400.2647,400.099,400.2647,2200.0
2023-09-18 15:05:00,410.7,410.89,410.7,410.87,2590.0,400.372,400.5572,400.372,400.5377,2590.0
2023-09-18 15:10:00,410.78,410.78,410.45,410.59,5793.0,400.45,400.45,400.1283,400.2647,5793.0
2023-09-18 15:15:00,410.55,410.85,410.52,410.61,4891.0,400.2257,400.5182,400.1965,400.2842,4891.0
2023-09-18 15:20:00,410.61,410.72,410.51,410.57,4995.0,400.2842,400.3915,400.1867,400.2452,4995.0
2023-09-18 15:25:00,410.56,410.7,410.53,410.59,1838.0,400.2355,400.372,400.2062,400.2647,1838.0
2023-09-18 15:30:00,410.58,410.58,410.33,410.33,9077.0,400.255,400.255,400.0113,400.0113,9077.0
2023-09-18 15:35:00,410.34,410.35,409.86,410.04,17081.0,400.021,400.0308,399.5531,399.7286,17081.0
2023-09-18 15:40:00,410.05,410.69,410.05,410.33,11134.0,399.7383,400.3622,399.7383,400.0113,11134.0
2023-09-18 15:45:00,410.34,410.88,410.34,410.75,17517.0,400.021,400.5474,400.021,400.4207,17517.0
2023-09-18 15:50:00,410.55,410.93,410.55,410.75,8824.0,400.2257,400.5962,400.2257,400.4207,8824.0
2023-09-18 15:55:00,410.77,411.09,410.69,410.77,32441.0,400.4402,400.7522,400.3622,400.4402,32441.0
2023-09-19 09:30:00,402.59,403.95,401.36,401.37,67136.0,392.4659,393.7917,391.2668,391.2766,67136.0
2023-09-19 09:35:00,401.37,403.24,399.09,402.8,49259.0,391.2766,393.0996,389.0539,392.6706,49259.0
2023-09-19 09:40:00,402.86,403.78,400.74,401.85,21789.0,392.7291,393.626,390.6624,391.7445,21789.0
2023-09-19 09:45:00,402.74,402.74,400.58,402.0,16687.0,392.6121,392.6121,390.5065,391.8907,16687.0
2023-09-19 09:50:00,401.93,402.22,400.93,400.93,23643.0,391.8225,392.1052,390.8477,390.8477,23643.0
2023-09-19 09:55:00,400.94,401.53,400.49,400.81,19355.0,390.8574,391.4326,390.4187,390.7307,19355.0
2023-09-19 10:00:00,400.82,400.82,400.04,400.53,26026.0,390.7404,390.7404,389.98,390.4577,26026.0
2023-09-19 10:05:00,400.31,400.45,398.85,398.91,35867.0,390.2432,390.3797,388.82,388.8785,35867.0
2023-09-19 10:10:00,398.9,400.48,398.89,399.54,20826.0,388.8687,390.409,388.859,389.4926,20826.0
2023-09-19 10:15:00,399.63,399.8,399.19,399.47,20056.0,389.5803,389.7461,389.1514,389.4244,20056.0
2023-09-19 10:20:00,399.59,400.58,399.25,399.86,22494.0,389.5414,390.5065,389.2099,389.8046,22494.0
2023-09-19 10:25:00,399.8,400.63,399.54,400.63,8656.0,389.7461,390.5552,389.4926,390.5552,8656.0
2023-09-19 10:30:00,400.5,400.59,399.94,400.5,8664.0,390.4285,390.5162,389.8826,390.4285,8664.0
2023-09-19 10:35:00,400.51,400.8,400.01,400.22,9432.0,390.4382,390.7209,389.9508,390.1555,9432.0
2023-09-19 10:40:00,400.23,400.91,400.22,400.91,1526.0,390.1653,390.8282,390.1555,390.8282,1526.0
2023-09-19 10:45:00,400.82,401.12,400.54,401.06,21663.0,390.7404,391.0329,390.4675,390.9744,21663.0
2023-09-19 10:50:00,401.0,401.0,400.11,400.12,13525.0,390.9159,390.9159,390.0483,390.058,13525.0
2023-09-19 10:55:00,400.25,400.51,399.71,400.49,8278.0,390.1848,390.4382,389.6583,390.4187,8278.0
2023-09-19 11:00:00,400.41,400.75,400.07,400.1,10653.0,390.3407,390.6722,390.0093,390.0385,10653.0
2023-09-19 11:05:00,400.01,400.13,399.6,400.02,15343.0,389.9508,390.0678,389.5511,389.9605,15343.0
2023-09-19 11:10:00,400.02,400.03,399.78,400.01,5814.0,389.9605,389.9703,389.7266,389.9508,5814.0
2023-09-19 11:15:00,400.0,400.1,399.67,399.93,10765.0,389.941,390.0385,389.6193,389.8728,10765.0
2023-09-19 11:20:00,400.1,400.13,399.86,399.97,9461.0,390.0385,390.0678,389.8046,389.9118,9461.0
2023-09-19 11:25:00,399.94,400.83,399.94,400.83,7491.0,389.8826,390.7502,389.8826,390.7502,7491.0
2023-09-19 11:30:00,400.72,401.08,400.56,400.83,66057.0,390.6429,390.9939,390.487,390.7502,66057.0
2023-09-19 11:35:00,400.91,400.91,400.0,400.13,9363.0,390.8282,390.8282,389.941,390.0678,9363.0
2023-09-19 11:40:00,400.17,400.96,400.17,400.74,11450.0,390.1068,390.8769,390.1068,390.6624,11450.0
2023-09-19 11:45:00,400.8,401.01,400.38,401.01,4438.0,390.7209,390.9256,390.3115,390.9256,4438.0
2023-09-19 11:50:00,401.03,401.1,400.84,401.04,5775.0,390.9451,391.0134,390.7599,390.9549,5775.0
2023-09-19 11:55:00,401.04,401.22,400.88,401.22,15533.0,390.9549,391.1304,390.7989,391.1304,15533.0
2023-09-19 12:00:00,401.23,401.38,400.98,401.0,5350.0,391.1401,391.2863,390.8964,390.9159,5350.0
2023-09-19 12:05:00,401.02,401.02,400.39,400.8,7635.0,390.9354,390.9354,390.3212,390.7209,7635.0
2023-09-19 12:10:00,400.74,400.86,400.61,400.75,7128.0,390.6624,390.7794,390.5357,390.6722,7128.0
2023-09-19 12:15:00,400.81,400.97,400.58,400.66,3981.0,390.7307,390.8867,390.5065,390.5844,3981.0
2023-09-19 12:20:00,400.7,400.7,400.24,400.39,2103.0,390.6234,390.6234,390.175,390.3212,2103.0
2023-09-19 12:25:00,400.43,400.53,400.23,400.51,6449.0,390.3602,390.4577,390.1653,390.4382,6449.0
2023-09-19 12:30:00,400.47,400.48,400.05,400.13,6226.0,390.3992,390.409,389.9898,390.0678,6226.0
2023-09-19 12:35:00,400.05,400.06,399.37,399.37,21161.0,389.9898,389.9995,389.3269,389.3269,21161.0
2023-09-19 12:40:00,399.29,399.3,399.03,399.03,7204.0,389.2489,389.2586,388.9954,388.9954,7204.0
2023-09-19 12:45:00,399.24,399.32,398.76,399.26,15474.0,389.2002,389.2781,388.7322,389.2197,15474.0
2023-09-19 12:50:00,399.05,399.06,398.76,398.89,5470.0,389.0149,389.0247,388.7322,388.859,5470.0
2023-09-19 12:55:00,399.17,399.41,399.16,399.31,6878.0,389.1319,389.3659,389.1222,389.2684,6878.0
2023-09-19 13:00:00,399.43,399.77,399.35,399.65,2608.0,389.3854,389.7168,389.3074,389.5998,2608.0
2023-09-19 13:05:00,399.77,399.84,399.54,399.77,7313.0,389.7168,389.7851,389.4926,389.7168,7313.0
2023-09-19 13:10:00,399.74,399.82,399.32,399.59,5742.0,389.6876,389.7656,389.2781,389.5414,5742.0
2023-09-19 13:15:00,399.7,399.7,399.49,399.63,2664.0,389.6486,389.6486,389.4439,389.5803,2664.0
2023-09-19 13:20:00,399.63,399.63,399.42,399.43,2196.0,389.5803,389.5803,389.3756,389.3854,2196.0
2023-09-19 13:25:00,399.43,399.43,399.22,399.37,5725.0,389.3854,389.3854,389.1807,389.3269,5725.0
2023-09-19 13:30:00,399.38,399.49,398.92,398.92,6042.0,389.3366,389.4439,388.8882,388.8882,6042.0
2023-09-19 13:35:00,399.14,399.54,399.09,399.54,3142.0,389.1027,389.4926,389.0539,389.4926,3142.0
2023-09-19 13:40:00,399.69,399.69,399.18,399.18,8976.0,389.6388,389.6388,389.1417,389.1417,8976.0
2023-09-19 13:45:00,399.36,399.77,399.0,399.07,8638.0,389.3171,389.7168,388.9662,389.0344,8638.0
2023-09-19 13:50:00,399.19,399.19,398.73,398.78,4149.0,389.1514,389.1514,388.703,388.7517,4149.0
2023-09-19 13:55:00,398.67,398.76,398.5,398.56,2926.0,388.6445,388.7322,388.4788,388.5373,2926.0
2023-09-19 14:00:00,398.63,399.07,398.55,398.88,6580.0,388.6055,389.0344,388.5275,388.8492,6580.0
2023-09-19 14:05:00,398.76,398.92,398.5,398.5,5336.0,388.7322,388.8882,388.4788,388.4788,5336.0
2023-09-19 14:10:00,398.67,399.01,398.65,398.88,4852.0,388.6445,388.9759,388.625,388.8492,4852.0
2023-09-19 14:15:00,398.78,398.83,398.5,398.59,6090.0,388.7517,388.8005,388.4788,388.5665,6090.0
2023-09-19 14:20:00,398.69,398.84,398.6,398.6,8026.0,388.664,388.8102,388.5762,388.5762,8026.0
2023-09-19 14:25:00,398.62,399.06,398.53,399.06,11659.0,388.5957,389.0247,388.508,389.0247,11659.0
2023-09-19 14:30:00,399.05,399.42,399.0,399.39,9010.0,389.0149,389.3756,388.9662,389.3464,9010.0
2023-09-19 14:35:00,399.48,400.15,399.48,399.89,31292.0,389.4341,390.0873,389.4341,389.8338,31292.0
2023-09-19 14:40:00,399.78,400.1,399.72,399.86,4824.0,389.7266,390.0385,389.6681,389.8046,4824.0
2023-09-19 14:45:00,399.86,400.02,399.78,399.98,5955.0,389.8046,389.9605,389.7266,389.9215,5955.0
2023-09-19 14:50:00,399.93,399.96,399.66,399.86,6933.0,389.8728,389.902,389.6096,389.8046,6933.0
2023-09-19 14:55:00,399.96,399.96,399.8,399.8,7878.0,389.902,389.902,389.7461,389.7461,7878.0
2023-09-19 15:00:00,399.69,399.75,399.54,399.54,4323.0,389.6388,389.6973,389.4926,389.4926,4323.0
2023-09-19 15:05:00,399.5,399.52,399.19,399.19,3625.0,389.4536,389.4731,389.1514,389.1514,3625.0
2023-09-19 15:10:00,399.17,399.29,398.8,398.88,9303.0,389.1319,389.2489,388.7712,388.8492,9303.0
2023-09-19 15:15:00,398.88,399.3,398.87,399.11,8096.0,388.8492,389.2586,388.8395,389.0734,8096.0
2023-09-19 15:20:00,399.05,399.13,398.82,399.09,3565.0,389.0149,389.0929,388.7907,389.0539,3565.0
2023-09-19 15:25:00,399.09,399.17,398.7,399.15,16399.0,389.0539,389.1319,388.6737,389.1124,16399.0
2023-09-19 15:30:00,399.15,399.19,398.8,399.06,21840.0,389.1124,389.1514,388.7712,389.0247,21840.0
2023-09-19 15:35:00,399.04,399.06,398.61,398.82,14075.0,389.0052,389.0247,388.586,388.7907,14075.0
2023-09-19 15:40:00,398.83,399.04,398.69,399.04,26732.0,388.8005,389.0052,388.664,389.0052,26732.0
2023-09-19 15:45:00,399.07,399.74,399.07,399.25,25589.0,389.0344,389.6876,389.0344,389.2099,25589.0
2023-09-19 15:50:00,399.29,399.29,399.06,399.15,41019.0,389.2489,389.2489,389.0247,389.1124,41019.0
2023-09-19 15:55:00,399.14,399.39,398.41,398.84,110772.0,389.1027,389.3464,388.391,388.8102,110772.0
2023-09-20 09:30:00,401.73,405.47,399.55,405.47,49276.0,391.6275,395.2735,389.5024,395.2735,49276.0
2023-09-20 09:35:00,405.5,407.0,404.98,405.92,22049.0,395.3027,396.765,394.7958,395.7122,22049.0
2023-09-20 09:40:00,405.88,406.8,405.71,406.27,13840.0,395.6732,396.57,395.5075,396.0534,13840.0
2023-09-20 09:45:00,406.26,407.42,406.11,407.3,19976.0,396.0436,397.1744,395.8974,397.0575,19976.0
2023-09-20 09:50:00,407.29,407.84,406.96,407.42,11481.0,397.0477,397.5839,396.726,397.1744,11481.0
2023-09-20 09:55:00,407.5,407.56,406.49,406.49,11892.0,397.2524,397.3109,396.2678,396.2678,11892.0
2023-09-20 10:00:00,406.78,408.17,406.78,407.9,14238.0,396.5505,397.9056,396.5505,397.6424,14238.0
2023-09-20 10:05:00,408.0,408.24,407.4,407.43,15375.0,397.7399,397.9738,397.155,397.1842,15375.0
2023-09-20 10:10:00,407.46,407.57,406.88,406.97,9070.0,397.2134,397.3207,396.648,396.7358,9070.0
2023-09-20 10:15:00,406.87,407.42,406.72,407.27,6706.0,396.6383,397.1744,396.4921,397.0282,6706.0
2023-09-20 10:20:00,407.36,408.29,407.36,408.29,6910.0,397.116,398.0226,397.116,398.0226,6910.0
2023-09-20 10:25:00,408.17,408.31,407.93,407.93,12826.0,397.9056,398.0421,397.6716,397.6716,12826.0
2023-09-20 10:30:00,407.8,408.04,407.49,407.95,5462.0,397.5449,397.7789,397.2427,397.6911,5462.0
2023-09-20 10:35:00,407.79,408.09,407.69,407.84,3826.0,397.5351,397.8276,397.4377,397.5839,3826.0
2023-09-20 10:40:00,407.79,407.8,407.6,407.73,3335.0,397.5351,397.5449,397.3499,397.4767,3335.0
2023-09-20 10:45:00,407.71,408.32,407.71,408.21,9359.0,397.4572,398.0518,397.4572,397.9446,9359.0
2023-09-20 10:50:00,408.21,408.36,408.03,408.3,7889.0,397.9446,398.0908,397.7691,398.0323,7889.0
2023-09-20 10:55:00,408.3,408.3,407.76,407.94,6651.0,398.0323,398.0323,397.5059,397.6814,6651.0
2023-09-20 11:00:00,408.06,408.09,407.78,407.82,6491.0,397.7984,397.8276,397.5254,397.5644,6491.0
2023-09-20 11:05:00,407.97,408.16,407.51,408.16,8404.0,397.7106,397.8958,397.2622,397.8958,8404.0
2023-09-20 11:10:00,408.16,409.15,408.14,408.84,14294.0,397.8958,398.8609,397.8763,398.5587,14294.0
2023-09-20 11:15:00,408.81,408.94,408.43,408.85,3939.0,398.5295,398.6562,398.1591,398.5685,3939.0
2023-09-20 11:20:00,408.82,408.89,408.18,408.54,9124.0,398.5392,398.6075,397.9153,398.2663,9124.0
2023-09-20 11:25:00,408.16,408.57,408.08,408.18,8081.0,397.8958,398.2955,397.8179,397.9153,8081.0
2023-09-20 11:30:00,408.04,408.07,407.53,408.07,13120.0,397.7789,397.8081,397.2817,397.8081,13120.0
2023-09-20 11:35:00,408.15,408.26,407.51,407.63,6724.0,397.8861,397.9933,397.2622,397.3792,6724.0
2023-09-20 11:40:00,407.63,407.97,407.58,407.69,5599.0,397.3792,397.7106,397.3304,397.4377,5599.0
2023-09-20 11:45:00,407.85,408.12,407.76,407.84,4516.0,397.5936,397.8568,397.5059,397.5839,4516.0
2023-09-20 11:50:00,407.89,407.91,407.42,407.62,4213.0,397.6326,397.6521,397.1744,397.3694,4213.0
2023-09-20 11:55:00,407.82,407.92,407.68,407.91,2876.0,397.5644,397.6619,397.4279,397.6521,2876.0
2023-09-20 12:00:00,407.79,407.91,407.49,407.7,4446.0,397.5351,397.6521,397.2427,397.4474,4446.0
2023-09-20 12:05:00,407.53,407.65,407.25,407.57,4108.0,397.2817,397.3987,397.0087,397.3207,4108.0
2023-09-20 12:10:00,407.52,407.72,407.15,407.28,8663.0,397.2719,397.4669,396.9112,397.038,8663.0
2023-09-20 12:15:00,407.48,407.48,407.33,407.33,1140.0,397.2329,397.2329,397.0867,397.0867,1140.0
2023-09-20 12:20:00,407.34,407.56,407.15,407.49,4160.0,397.0965,397.3109,396.9112,397.2427,4160.0
2023-09-20 12:25:00,407.54,407.99,407.31,407.85,4635.0,397.2914,397.7301,397.0672,397.5936,4635.0
2023-09-20 12:30:00,407.71,407.95,407.65,407.95,4050.0,397.4572,397.6911,397.3987,397.6911,4050.0
2023-09-20 12:35:00,407.96,408.17,407.88,408.17,2110.0,397.7009,397.9056,397.6229,397.9056,2110.0
2023-09-20 12:40:00,408.19,408.29,408.04,408.04,1925.0,397.9251,398.0226,397.7789,397.7789,1925.0
2023-09-20 12:45:00,408.03,408.26,407.88,408.12,5772.0,397.7691,397.9933,397.6229,397.8568,5772.0
2023-09-20 12:50:00,408.17,408.42,408.11,408.21,4624.0,397.9056,398.1493,397.8471,397.9446,4624.0
2023-09-20 12:55:00,408.07,408.18,407.97,407.97,1116.0,397.8081,397.9153,397.7106,397.7106,1116.0
2023-09-20 13:00:00,407.93,407.93,407.5,407.5,2682.0,397.6716,397.6716,397.2524,397.2524,2682.0
2023-09-20 13:05:00,407.5,407.66,407.22,407.37,3496.0,397.2524,397.4084,396.9795,397.1257,3496.0
2023-09-20 13:10:00,407.37,407.38,407.19,407.19,1950.0,397.1257,397.1355,396.9502,396.9502,1950.0
2023-09-20 13:15:00,407.34,407.75,407.27,407.75,5597.0,397.0965,397.4962,397.0282,397.4962,5597.0
2023-09-20 13:20:00,407.75,407.75,407.29,407.48,3943.0,397.4962,397.4962,397.0477,397.2329,3943.0
2023-09-20 13:25:00,407.49,407.84,407.4,407.4,5671.0,397.2427,397.5839,397.155,397.155,5671.0
2023-09-20 13:30:00,407.3,407.38,407.15,407.28,5144.0,397.0575,397.1355,396.9112,397.038,5144.0
2023-09-20 13:35:00,407.18,407.42,407.1,407.11,2545.0,396.9405,397.1744,396.8625,396.8722,2545.0
2023-09-20 13:40:00,407.0,407.1,406.79,407.03,2660.0,396.765,396.8625,396.5603,396.7943,2660.0
2023-09-20 13:45:00,406.91,407.01,406.61,406.74,5257.0,396.6773,396.7748,396.3848,396.5115,5257.0
2023-09-20 13:50:00,406.76,407.48,406.76,407.36,4549.0,396.531,397.2329,396.531,397.116,4549.0
2023-09-20 13:55:00,407.36,407.44,407.15,407.15,2114.0,397.116,397.1939,396.9112,396.9112,2114.0
2023-09-20 14:00:00,407.15,407.15,405.23,405.84,11299.0,396.9112,396.9112,395.0395,395.6342,11299.0
2023-09-20 14:05:00,406.15,406.15,405.29,405.54,9951.0,395.9364,395.9364,395.098,395.3417,9951.0
2023-09-20 14:10:00,405.65,406.03,405.59,405.91,3649.0,395.449,395.8194,395.3905,395.7024,3649.0
2023-09-20 14:15:00,405.91,406.79,405.91,406.4,2054.0,395.7024,396.5603,395.7024,396.1801,2054.0
2023-09-20 14:20:00,406.37,406.65,406.16,406.61,5015.0,396.1509,396.4238,395.9461,396.3848,5015.0
2023-09-20 14:25:00,406.62,406.87,406.29,406.42,5547.0,396.3946,396.6383,396.0729,396.1996,5547.0
2023-09-20 14:30:00,405.94,407.53,405.94,407.13,7290.0,395.7317,397.2817,395.7317,396.8917,7290.0
2023-09-20 14:35:00,407.47,407.51,407.05,407.07,4812.0,397.2232,397.2622,396.8138,396.8333,4812.0
2023-09-20 14:40:00,407.28,407.28,406.46,406.78,5974.0,397.038,397.038,396.2386,396.5505,5974.0
2023-09-20 14:45:00,406.88,406.88,406.0,406.28,7593.0,396.648,396.648,395.7902,396.0631,7593.0
2023-09-20 14:50:00,406.0,406.0,405.05,405.64,11315.0,395.7902,395.7902,394.864,395.4392,11315.0
2023-09-20 14:55:00,405.55,406.02,405.25,405.27,11212.0,395.3515,395.8097,395.059,395.0785,11212.0
2023-09-20 15:00:00,405.07,405.22,404.67,404.9,6313.0,394.8835,395.0298,394.4936,394.7178,6313.0
2023-09-20 15:05:00,404.82,405.23,404.54,404.83,6670.0,394.6398,395.0395,394.3669,394.6496,6670.0
2023-09-20 15:10:00,404.72,404.93,404.0,404.01,10938.0,394.5423,394.7471,393.8405,393.8502,10938.0
2023-09-20 15:15:00,404.02,404.21,403.3,403.3,7706.0,393.86,394.0452,393.1581,393.1581,7706.0
2023-09-20 15:20:00,403.27,403.86,403.02,403.86,9169.0,393.1288,393.704,392.8851,393.704,9169.0
2023-09-20 15:25:00,404.02,404.4,403.92,404.3,9577.0,393.86,394.2304,393.7625,394.1329,9577.0
2023-09-20 15:30:00,404.45,404.53,403.07,403.18,14007.0,394.2791,394.3571,392.9338,393.0411,14007.0
2023-09-20 15:35:00,403.0,403.21,402.86,403.05,11619.0,392.8656,393.0703,392.7291,392.9143,11619.0
2023-09-20 15:40:00,403.05,403.05,402.36,402.61,11752.0,392.9143,392.9143,392.2417,392.4854,11752.0
2023-09-20 15:45:00,402.5,402.51,401.73,402.24,16933.0,392.3782,392.3879,391.6275,392.1247,16933.0
2023-09-20 15:50:00,402.06,402.93,402.05,402.59,11767.0,391.9492,392.7974,391.9395,392.4659,11767.0
2023-09-20 15:55:00,402.47,402.61,401.8,402.33,33237.0,392.3489,392.4854,391.6958,392.2124,33237.0
2023-09-21 09:30:00,399.03,399.71,393.27,393.27,82103.0,388.9954,389.6583,383.3803,383.3803,82103.0
2023-09-21 09:35:00,393.32,394.07,391.09,391.18,25483.0,383.429,384.1602,381.2551,381.3428,25483.0
2023-09-21 09:40:00,391.65,392.61,388.36,389.9,38553.0,381.801,382.7369,378.5938,380.095,38553.0
2023-09-21 09:45:00,389.89,390.61,388.0,389.54,48556.0,380.0853,380.7872,378.2428,379.7441,48556.0
2023-09-21 09:50:00,389.77,390.13,387.51,388.99,22363.0,379.9683,380.3192,377.7651,379.2079,22363.0
2023-09-21 09:55:00,388.85,388.85,386.04,386.75,44131.0,379.0714,379.0714,376.3321,377.0242,44131.0
2023-09-21 10:00:00,387.0,388.59,386.77,387.79,49675.0,377.268,378.818,377.0437,378.0381,49675.0
2023-09-21 10:05:00,388.03,388.83,387.55,388.77,23826.0,378.2721,379.0519,377.8041,378.9934,23826.0
2023-09-21 10:10:00,388.69,389.16,388.24,388.5,15339.0,378.9155,379.3736,378.4768,378.7302,15339.0
2023-09-21 10:15:00,388.5,388.82,388.05,388.19,35939.0,378.7302,379.0422,378.2916,378.428,35939.0
2023-09-21 10:20:00,388.27,388.95,388.17,388.62,130672.0,378.506,379.1689,378.4085,378.8472,130672.0
2023-09-21 10:25:00,388.62,388.82,387.76,388.29,12342.0,378.8472,379.0422,378.0088,378.5255,12342.0
2023-09-21 10:30:00,388.32,389.32,388.14,389.15,15599.0,378.5548,379.5296,378.3793,379.3639,15599.0
2023-09-21 10:35:00,389.36,391.37,389.34,391.05,39924.0,379.5686,381.5281,379.5491,381.2161,39924.0
2023-09-21 10:40:00,391.01,392.1,390.84,390.87,8111.0,381.1771,382.2397,381.0114,381.0406,8111.0
2023-09-21 10:45:00,390.78,391.0,388.53,389.86,28603.0,380.9529,381.1674,378.7595,380.056,28603.0
2023-09-21 10:50:00,389.71,389.9,388.27,389.22,32362.0,379.9098,380.095,378.506,379.4321,32362.0
2023-09-21 10:55:00,389.22,389.25,388.1,388.73,11784.0,379.4321,379.4614,378.3403,378.9545,11784.0
2023-09-21 11:00:00,388.83,389.14,388.48,388.94,3301.0,379.0519,379.3541,378.7107,379.1592,3301.0
2023-09-21 11:05:00,389.35,389.62,388.51,388.81,26875.0,379.5589,379.8221,378.74,379.0324,26875.0
2023-09-21 11:10:00,388.81,389.83,388.75,388.9,5613.0,379.0324,380.0268,378.974,379.1202,5613.0
2023-09-21 11:15:00,388.81,389.61,388.81,389.48,9000.0,379.0324,379.8123,379.0324,379.6856,9000.0
2023-09-21 11:20:00,389.72,390.22,389.64,389.75,11703.0,379.9196,380.407,379.8416,379.9488,11703.0
2023-09-21 11:25:00,389.64,390.04,389.28,389.84,7964.0,379.8416,380.2315,379.4906,380.0365,7964.0
2023-09-21 11:30:00,389.84,391.88,389.76,391.49,12114.0,380.0365,382.0252,379.9586,381.645,12114.0
2023-09-21 11:35:00,391.53,391.53,390.46,390.69,7395.0,381.684,381.684,380.6409,380.8652,7395.0
2023-09-21 11:40:00,390.6,390.68,389.95,390.31,6757.0,380.7774,380.8554,380.1438,380.4947,6757.0
2023-09-21 11:45:00,390.5,391.17,390.19,391.08,2824.0,380.6799,381.3331,380.3777,381.2454,2824.0
2023-09-21 11:50:00,391.05,391.17,390.22,390.36,7447.0,381.2161,381.3331,380.407,380.5435,7447.0
2023-09-21 11:55:00,390.23,390.68,390.23,390.4,5028.0,380.4167,380.8554,380.4167,380.5825,5028.0
2023-09-21 12:00:00,390.38,390.39,389.67,389.7,5022.0,380.563,380.5727,379.8708,379.9001,5022.0
2023-09-21 12:05:00,389.43,389.88,389.43,389.79,6486.0,379.6369,380.0755,379.6369,379.9878,6486.0
2023-09-21 12:10:00,389.8,390.03,389.3,389.51,8815.0,379.9975,380.2218,379.5101,379.7148,8815.0
2023-09-21 12:15:00,389.55,389.55,389.17,389.42,5068.0,379.7538,379.7538,379.3834,379.6271,5068.0
2023-09-21 12:20:00,389.43,389.52,389.15,389.28,4803.0,379.6369,379.7246,379.3639,379.4906,4803.0
2023-09-21 12:25:00,389.13,390.02,389.12,389.85,17845.0,379.3444,380.212,379.3346,380.0463,17845.0
2023-09-21 12:30:00,389.95,390.15,389.51,389.8,11888.0,380.1438,380.3387,379.7148,379.9975,11888.0
2023-09-21 12:35:00,390.0,390.0,389.43,389.43,3210.0,380.1925,380.1925,379.6369,379.6369,3210.0
2023-09-21 12:40:00,389.27,389.41,388.99,389.0,4404.0,379.4809,379.6174,379.2079,379.2177,4404.0
2023-09-21 12:45:00,389.18,389.76,389.17,389.56,6319.0,379.3931,379.9586,379.3834,379.7636,6319.0
2023-09-21 12:50:00,389.66,389.66,389.22,389.23,6382.0,379.8611,379.8611,379.4321,379.4419,6382.0
2023-09-21 12:55:00,389.25,389.4,389.09,389.38,3344.0,379.4614,379.6076,379.3054,379.5881,3344.0
2023-09-21 13:00:00,389.33,389.6,389.04,389.05,16207.0,379.5394,379.8026,379.2567,379.2664,16207.0
2023-09-21 13:05:00,389.02,389.19,388.83,389.06,3407.0,379.2372,379.4029,379.0519,379.2762,3407.0
2023-09-21 13:10:00,389.18,389.74,389.18,389.71,3467.0,379.3931,379.9391,379.3931,379.9098,3467.0
2023-09-21 13:15:00,389.76,390.15,389.76,390.03,18897.0,379.9586,380.3387,379.9586,380.2218,18897.0
2023-09-21 13:20:00,389.95,390.2,389.94,390.06,2618.0,380.1438,380.3875,380.134,380.251,2618.0
2023-09-21 13:25:00,390.08,390.31,390.06,390.3,4529.0,380.2705,380.4947,380.251,380.485,4529.0
2023-09-21 13:30:00,390.31,390.69,390.3,390.43,4330.0,380.4947,380.8652,380.485,380.6117,4330.0
2023-09-21 13:35:00,390.42,390.74,390.19,390.19,5000.0,380.602,380.9139,380.3777,380.3777,5000.0
2023-09-21 13:40:00,390.11,390.21,389.87,389.87,3827.0,380.2998,380.3972,380.0658,380.0658,3827.0
2023-09-21 13:45:00,389.7,390.12,389.59,389.99,1883.0,379.9001,380.3095,379.7928,380.1828,1883.0
2023-09-21 13:50:00,390.15,390.52,390.15,390.41,7109.0,380.3387,380.6994,380.3387,380.5922,7109.0
2023-09-21 13:55:00,390.34,390.4,390.15,390.15,4799.0,380.524,380.5825,380.3387,380.3387,4799.0
2023-09-21 14:00:00,390.11,390.12,389.82,390.04,5670.0,380.2998,380.3095,380.017,380.2315,5670.0
2023-09-21 14:05:00,389.91,390.12,389.58,389.58,14352.0,380.1048,380.3095,379.7831,379.7831,14352.0
2023-09-21 14:10:00,389.61,389.61,389.0,389.1,6675.0,379.8123,379.8123,379.2177,379.3151,6675.0
2023-09-21 14:15:00,389.1,389.1,388.63,388.63,5263.0,379.3151,379.3151,378.857,378.857,5263.0
2023-09-21 14:20:00,388.6,388.74,388.38,388.62,6354.0,378.8277,378.9642,378.6133,378.8472,6354.0
2023-09-21 14:25:00,388.6,388.6,388.2,388.21,4893.0,378.8277,378.8277,378.4378,378.4475,4893.0
2023-09-21 14:30:00,388.22,388.29,387.73,388.13,21111.0,378.4573,378.5255,377.9796,378.3695,21111.0
2023-09-21 14:35:00,388.0,388.93,388.0,388.75,13507.0,378.2428,379.1494,378.2428,378.974,13507.0
2023-09-21 14:40:00,388.74,389.37,388.74,389.0,8869.0,378.9642,379.5784,378.9642,379.2177,8869.0
2023-09-21 14:45:00,389.15,389.35,389.05,389.06,4448.0,379.3639,379.5589,379.2664,379.2762,4448.0
2023-09-21 14:50:00,389.06,389.33,388.94,389.13,4656.0,379.2762,379.5394,379.1592,379.3444,4656.0
2023-09-21 14:55:00,389.11,389.18,388.53,388.53,6886.0,379.3249,379.3931,378.7595,378.7595,6886.0
2023-09-21 15:00:00,388.54,388.79,388.22,388.71,10661.0,378.7692,379.0129,378.4573,378.935,10661.0
2023-09-21 15:05:00,388.71,389.0,388.48,389.0,8036.0,378.935,379.2177,378.7107,379.2177,8036.0
2023-09-21 15:10:00,389.03,389.03,388.14,388.18,6975.0,379.2469,379.2469,378.3793,378.4183,6975.0
2023-09-21 15:15:00,388.19,388.19,387.66,387.66,8912.0,378.428,378.428,377.9114,377.9114,8912.0
2023-09-21 15:20:00,387.69,387.86,387.06,387.1,12813.0,377.9406,378.1063,377.3265,377.3654,12813.0
2023-09-21 15:25:00,387.27,387.33,386.81,387.11,14800.0,377.5312,377.5897,377.0827,377.3752,14800.0
2023-09-21 15:30:00,387.09,387.23,386.75,386.94,15362.0,377.3557,377.4922,377.0242,377.2095,15362.0
2023-09-21 15:35:00,386.92,387.35,386.92,387.22,25217.0,377.19,377.6092,377.19,377.4824,25217.0
2023-09-21 15:40:00,387.14,387.38,386.89,386.9,18299.0,377.4044,377.6384,377.1607,377.1705,18299.0
2023-09-21 15:45:00,386.95,387.37,386.95,387.02,24821.0,377.2192,377.6287,377.2192,377.2875,24821.0
2023-09-21 15:50:00,387.0,388.05,386.8,387.95,30746.0,377.268,378.2916,377.073,378.1941,30746.0
2023-09-21 15:55:00,387.88,388.02,387.38,387.72,101801.0,378.1258,378.2623,377.6384,377.9699,101801.0
2023-09-22 09:30:00,381.73,381.73,377.57,380.82,104758.0,372.1305,372.1305,368.0751,371.2434,104758.0
2023-09-22 09:35:00,380.92,382.13,379.0,380.96,57386.0,371.3409,372.5204,369.4691,371.3798,57386.0
2023-09-22 09:40:00,380.76,382.5,379.36,381.19,33219.0,371.1849,372.8811,369.8201,371.6041,33219.0
2023-09-22 09:45:00,381.29,381.94,380.24,381.16,38220.0,371.7016,372.3352,370.678,371.5748,38220.0
2023-09-22 09:50:00,381.16,381.57,380.51,381.44,29369.0,371.5748,371.9745,370.9412,371.8478,29369.0
2023-09-22 09:55:00,381.44,382.02,380.71,381.78,33066.0,371.8478,372.4132,371.1361,372.1792,33066.0
2023-09-22 10:00:00,381.78,381.88,380.54,381.44,20842.0,372.1792,372.2767,370.9704,371.8478,20842.0
2023-09-22 10:05:00,381.66,382.52,381.44,382.52,25238.0,372.0622,372.9006,371.8478,372.9006,25238.0
2023-09-22 10:10:00,382.53,383.08,381.41,381.41,24678.0,372.9104,373.4465,371.8185,371.8185,24678.0
2023-09-22 10:15:00,381.3,381.46,378.37,379.01,67979.0,371.7113,371.8673,368.855,369.4789,67979.0
2023-09-22 10:20:00,379.18,380.26,378.85,380.01,30589.0,369.6446,370.6975,369.3229,370.4537,30589.0
2023-09-22 10:25:00,380.0,380.06,379.36,379.61,13215.0,370.444,370.5025,369.8201,370.0638,13215.0
2023-09-22 10:30:00,379.4,380.4,379.35,380.09,17910.0,369.8591,370.8339,369.8103,370.5317,17910.0
2023-09-22 10:35:00,380.04,380.11,378.79,378.85,28115.0,370.483,370.5512,369.2644,369.3229,28115.0
2023-09-22 10:40:00,379.09,379.74,378.86,379.3,22200.0,369.5569,370.1905,369.3327,369.7616,22200.0
2023-09-22 10:45:00,379.5,379.8,379.05,379.25,19199.0,369.9566,370.249,369.5179,369.7129,19199.0
2023-09-22 10:50:00,379.25,379.53,378.8,378.95,21448.0,369.7129,369.9858,369.2742,369.4204,21448.0
2023-09-22 10:55:00,379.0,379.97,378.84,379.85,31877.0,369.4691,370.4147,369.3132,370.2978,31877.0
2023-09-22 11:00:00,379.85,380.43,379.47,380.43,44389.0,370.2978,370.8632,369.9273,370.8632,44389.0
2023-09-22 11:05:00,380.49,380.94,379.79,379.9,25597.0,370.9217,371.3604,370.2393,370.3465,25597.0
2023-09-22 11:10:00,379.84,380.78,379.81,380.46,14539.0,370.288,371.2044,370.2588,370.8924,14539.0
2023-09-22 11:15:00,380.3,380.8,379.79,380.57,14686.0,370.7364,371.2239,370.2393,370.9997,14686.0
2023-09-22 11:20:00,380.7,380.7,379.86,380.02,18580.0,371.1264,371.1264,370.3075,370.4635,18580.0
2023-09-22 11:25:00,380.0,380.38,379.98,380.11,12198.0,370.444,370.8144,370.4245,370.5512,12198.0
2023-09-22 11:30:00,380.05,380.13,379.19,379.24,10729.0,370.4927,370.5707,369.6544,369.7031,10729.0
2023-09-22 11:35:00,379.34,379.86,379.22,379.76,13366.0,369.8006,370.3075,369.6836,370.21,13366.0
2023-09-22 11:40:00,379.67,380.34,379.66,379.95,18101.0,370.1223,370.7754,370.1125,370.3952,18101.0
2023-09-22 11:45:00,380.03,380.94,380.03,380.64,14911.0,370.4732,371.3604,370.4732,371.0679,14911.0
2023-09-22 11:50:00,380.62,381.28,380.62,380.9,5991.0,371.0484,371.6918,371.0484,371.3214,5991.0
2023-09-22 11:55:00,380.9,381.01,380.61,380.8,7456.0,371.3214,371.4286,371.0387,371.2239,7456.0
2023-09-22 12:00:00,380.67,380.92,380.44,380.74,7923.0,371.0971,371.3409,370.8729,371.1654,7923.0
2023-09-22 12:05:00,380.66,380.82,380.48,380.57,5270.0,371.0874,371.2434,370.9119,370.9997,5270.0
2023-09-22 12:10:00,380.52,380.7,380.16,380.59,8517.0,370.9509,371.1264,370.6,371.0192,8517.0
2023-09-22 12:15:00,380.68,381.25,380.58,381.0,8939.0,371.1069,371.6626,371.0094,371.4188,8939.0
2023-09-22 12:20:00,381.0,381.01,380.55,380.83,5735.0,371.4188,371.4286,370.9802,371.2531,5735.0
2023-09-22 12:25:00,380.76,381.32,380.76,381.19,5978.0,371.1849,371.7308,371.1849,371.6041,5978.0
2023-09-22 12:30:00,381.07,381.12,379.8,379.96,15201.0,371.4871,371.5358,370.249,370.405,15201.0
2023-09-22 12:35:00,379.89,380.67,379.89,380.4,12868.0,370.3368,371.0971,370.3368,370.8339,12868.0
2023-09-22 12:40:00,380.37,380.82,379.89,380.19,9320.0,370.8047,371.2434,370.3368,370.6292,9320.0
2023-09-22 12:45:00,380.3,380.32,380.07,380.18,6750.0,370.7364,370.7559,370.5122,370.6195,6750.0
2023-09-22 12:50:00,380.24,380.8,380.18,380.67,7659.0,370.678,371.2239,370.6195,371.0971,7659.0
2023-09-22 12:55:00,380.67,381.23,380.19,380.19,13496.0,371.0971,371.6431,370.6292,370.6292,13496.0
2023-09-22 13:00:00,380.2,380.72,379.7,380.72,7824.0,370.639,371.1459,370.1515,371.1459,7824.0
2023-09-22 13:05:00,380.84,380.88,380.51,380.51,3827.0,371.2629,371.3019,370.9412,370.9412,3827.0
2023-09-22 13:10:00,380.6,380.78,380.0,380.74,10441.0,371.0289,371.2044,370.444,371.1654,10441.0
2023-09-22 13:15:00,380.78,380.87,380.5,380.63,7775.0,371.2044,371.2921,370.9314,371.0581,7775.0
2023-09-22 13:20:00,380.43,380.58,380.0,380.16,7934.0,370.8632,371.0094,370.444,370.6,7934.0
2023-09-22 13:25:00,380.16,380.16,379.75,380.01,12341.0,370.6,370.6,370.2003,370.4537,12341.0
2023-09-22 13:30:00,379.87,380.02,379.25,380.01,11727.0,370.3173,370.4635,369.7129,370.4537,11727.0
2023-09-22 13:35:00,380.02,380.52,379.76,379.91,6336.0,370.4635,370.9509,370.21,370.3563,6336.0
2023-09-22 13:40:00,379.81,380.19,379.57,379.71,11471.0,370.2588,370.6292,370.0248,370.1613,11471.0
2023-09-22 13:45:00,379.71,379.98,379.44,379.66,8385.0,370.1613,370.4245,369.8981,370.1125,8385.0
2023-09-22 13:50:00,379.66,380.27,379.56,380.27,6249.0,370.1125,370.7072,370.0151,370.7072,6249.0
2023-09-22 13:55:00,380.28,380.78,380.24,380.5,4639.0,370.7169,371.2044,370.678,370.9314,4639.0
2023-09-22 14:00:00,380.5,380.66,380.4,380.54,6217.0,370.9314,371.0874,370.8339,370.9704,6217.0
2023-09-22 14:05:00,380.66,381.1,380.58,381.01,9373.0,371.0874,371.5163,371.0094,371.4286,9373.0
2023-09-22 14:10:00,381.08,381.08,379.93,379.93,12385.0,371.4968,371.4968,370.3758,370.3758,12385.0
2023-09-22 14:15:00,379.83,380.19,379.76,379.86,8847.0,370.2783,370.6292,370.21,370.3075,8847.0
2023-09-22 14:20:00,379.96,380.4,379.95,380.36,12795.0,370.405,370.8339,370.3952,370.7949,12795.0
2023-09-22 14:25:00,380.32,380.65,380.23,380.41,7094.0,370.7559,371.0776,370.6682,370.8437,7094.0
2023-09-22 14:30:00,380.28,380.9,380.14,380.89,9527.0,370.7169,371.3214,370.5805,371.3116,9527.0
2023-09-22 14:35:00,380.96,380.98,380.55,380.55,10106.0,371.3798,371.3993,370.9802,370.9802,10106.0
2023-09-22 14:40:00,380.59,380.65,380.31,380.43,5250.0,371.0192,371.0776,370.7462,370.8632,5250.0
2023-09-22 14:45:00,380.4,380.61,380.29,380.6,11784.0,370.8339,371.0387,370.7267,371.0289,11784.0
2023-09-22 14:50:00,380.6,381.22,380.53,381.16,13459.0,371.0289,371.6333,370.9607,371.5748,13459.0
2023-09-22 14:55:00,381.1,381.23,380.91,381.05,9305.0,371.5163,371.6431,371.3311,371.4676,9305.0
2023-09-22 15:00:00,381.21,382.24,381.21,381.98,5160.0,371.6236,372.6277,371.6236,372.3742,5160.0
2023-09-22 15:05:00,381.99,383.2,381.99,383.19,7783.0,372.3839,373.5635,372.3839,373.5538,7783.0
2023-09-22 15:10:00,383.13,383.27,382.95,383.24,9529.0,373.4953,373.6318,373.3198,373.6025,9529.0
2023-09-22 15:15:00,383.28,383.46,383.0,383.19,5913.0,373.6415,373.817,373.3685,373.5538,5913.0
2023-09-22 15:20:00,383.15,383.56,382.97,383.18,13438.0,373.5148,373.9145,373.3393,373.544,13438.0
2023-09-22 15:25:00,383.27,383.34,382.91,383.07,9669.0,373.6318,373.7,373.2808,373.4368,9669.0
2023-09-22 15:30:00,382.97,383.22,382.63,382.81,14048.0,373.3393,373.583,373.0079,373.1833,14048.0
2023-09-22 15:35:00,382.74,383.06,382.65,382.84,14830.0,373.1151,373.427,373.0274,373.2126,14830.0
2023-09-22 15:40:00,382.9,383.07,382.26,382.4,18271.0,373.2711,373.4368,372.6472,372.7836,18271.0
2023-09-22 15:45:00,382.3,382.58,381.25,381.34,30776.0,372.6862,372.9591,371.6626,371.7503,30776.0
2023-09-22 15:50:00,381.3,381.4,380.67,381.03,40556.0,371.7113,371.8088,371.0971,371.4481,40556.0
2023-09-22 15:55:00,381.19,381.7,380.69,380.94,81444.0,371.6041,372.1012,371.1166,371.3604,81444.0
2023-09-25 09:30:00,379.04,381.43,378.36,380.67,54794.0,369.5081,371.838,368.8452,371.0971,54794.0
2023-09-25 09:35:00,381.41,383.32,380.37,380.72,19155.0,371.8185,373.6805,370.8047,371.1459,19155.0
2023-09-25 09:40:00,380.83,381.57,380.15,381.34,17904.0,371.2531,371.9745,370.5902,371.7503,17904.0
2023-09-25 09:45:00,381.13,382.06,380.05,380.27,11775.0,371.5456,372.4522,370.4927,370.7072,11775.0
2023-09-25 09:50:00,380.07,381.18,379.82,380.99,19303.0,370.5122,371.5943,370.2685,371.4091,19303.0
2023-09-25 09:55:00,380.7,381.7,380.69,380.99,18668.0,371.1264,372.1012,371.1166,371.4091,18668.0
2023-09-25 10:00:00,380.76,380.97,379.37,379.54,17253.0,371.1849,371.3896,369.8298,369.9956,17253.0
2023-09-25 10:05:00,379.43,379.71,379.0,379.42,17837.0,369.8883,370.1613,369.4691,369.8786,17837.0
2023-09-25 10:10:00,379.36,380.26,379.26,379.85,6177.0,369.8201,370.6975,369.7226,370.2978,6177.0
2023-09-25 10:15:00,379.7,380.3,379.7,379.79,10408.0,370.1515,370.7364,370.1515,370.2393,10408.0
2023-09-25 10:20:00,379.91,380.81,379.83,380.79,9170.0,370.3563,371.2336,370.2783,371.2141,9170.0
2023-09-25 10:25:00,380.65,381.03,380.15,381.01,8661.0,371.0776,371.4481,370.5902,371.4286,8661.0
2023-09-25 10:30:00,380.93,380.93,379.9,380.32,10086.0,371.3506,371.3506,370.3465,370.7559,10086.0
2023-09-25 10:35:00,380.21,380.4,379.67,379.77,8558.0,370.6487,370.8339,370.1223,370.2198,8558.0
2023-09-25 10:40:00,379.86,380.15,379.69,380.02,12238.0,370.3075,370.5902,370.1418,370.4635,12238.0
2023-09-25 10:45:00,379.77,380.22,379.77,380.17,7979.0,370.2198,370.6585,370.2198,370.6097,7979.0
2023-09-25 10:50:00,380.08,380.31,379.87,379.93,7371.0,370.522,370.7462,370.3173,370.3758,7371.0
2023-09-25 10:55:00,379.88,380.03,379.62,379.82,5320.0,370.327,370.4732,370.0735,370.2685,5320.0
2023-09-25 11:00:00,379.86,380.38,379.78,380.35,9479.0,370.3075,370.8144,370.2295,370.7852,9479.0
2023-09-25 11:05:00,380.31,381.86,380.18,381.84,7947.0,370.7462,372.2572,370.6195,372.2377,7947.0
2023-09-25 11:10:00,381.99,382.08,381.51,381.58,5530.0,372.3839,372.4717,371.916,371.9843,5530.0
2023-09-25 11:15:00,381.6,382.53,381.57,382.53,7414.0,372.0038,372.9104,371.9745,372.9104,7414.0
2023-09-25 11:20:00,382.73,382.76,382.19,382.25,5797.0,373.1053,373.1346,372.5789,372.6374,5797.0
2023-09-25 11:25:00,382.33,382.33,381.73,381.9,7595.0,372.7154,372.7154,372.1305,372.2962,7595.0
2023-09-25 11:30:00,381.96,382.44,381.95,382.17,5759.0,372.3547,372.8226,372.345,372.5594,5759.0
2023-09-25 11:35:00,382.28,382.62,382.28,382.3,7928.0,372.6667,372.9981,372.6667,372.6862,7928.0
2023-09-25 11:40:00,382.29,383.25,382.29,383.25,7475.0,372.6764,373.6123,372.6764,373.6123,7475.0
2023-09-25 11:45:00,383.4,383.79,383.27,383.46,4809.0,373.7585,374.1387,373.6318,373.817,4809.0
2023-09-25 11:50:00,383.44,384.48,383.44,384.34,6177.0,373.7975,374.8113,373.7975,374.6749,6177.0
2023-09-25 11:55:00,384.18,384.53,384.14,384.23,5914.0,374.5189,374.8601,374.4799,374.5676,5914.0
2023-09-25 12:00:00,384.15,384.6,384.04,384.16,11771.0,374.4896,374.9283,374.3824,374.4994,11771.0
2023-09-25 12:05:00,384.09,384.27,383.35,383.75,23951.0,374.4311,374.6066,373.7097,374.0997,23951.0
2023-09-25 12:10:00,383.87,384.01,383.5,383.51,10706.0,374.2167,374.3531,373.856,373.8657,10706.0
2023-09-25 12:15:00,383.51,384.33,383.5,383.85,24852.0,373.8657,374.6651,373.856,374.1972,24852.0
2023-09-25 12:20:00,384.05,384.05,382.86,383.06,21081.0,374.3921,374.3921,373.2321,373.427,21081.0
2023-09-25 12:25:00,382.88,383.49,382.8,383.49,9096.0,373.2516,373.8462,373.1736,373.8462,9096.0
2023-09-25 12:30:00,383.54,384.5,383.54,384.19,44165.0,373.895,374.8308,373.895,374.5286,44165.0
2023-09-25 12:35:00,384.55,384.9,384.32,384.51,4127.0,374.8796,375.2208,374.6554,374.8406,4127.0
2023-09-25 12:40:00,384.71,384.88,384.32,384.72,9651.0,375.0355,375.2013,374.6554,375.0453,9651.0
2023-09-25 12:45:00,384.69,384.69,383.85,384.13,21952.0,375.016,375.016,374.1972,374.4701,21952.0
2023-09-25 12:50:00,384.09,384.48,383.29,384.27,23913.0,374.4311,374.8113,373.6513,374.6066,23913.0
2023-09-25 12:55:00,384.39,384.4,384.19,384.19,1133.0,374.7236,374.7333,374.5286,374.5286,1133.0
2023-09-25 13:00:00,384.1,384.37,383.98,383.99,5505.0,374.4409,374.7041,374.3239,374.3337,5505.0
2023-09-25 13:05:00,384.05,384.66,384.05,384.47,1874.0,374.3921,374.9868,374.3921,374.8016,1874.0
2023-09-25 13:10:00,384.47,385.0,384.36,384.89,7507.0,374.8016,375.3183,374.6943,375.211,7507.0
2023-09-25 13:15:00,384.89,385.14,384.8,385.0,4663.0,375.211,375.4547,375.1233,375.3183,4663.0
2023-09-25 13:20:00,384.88,385.07,384.42,384.44,10659.0,375.2013,375.3865,374.7528,374.7723,10659.0
2023-09-25 13:25:00,384.58,384.58,383.8,384.11,3406.0,374.9088,374.9088,374.1484,374.4506,3406.0
2023-09-25 13:30:00,384.01,384.39,383.78,384.39,6009.0,374.3531,374.7236,374.1289,374.7236,6009.0
2023-09-25 13:35:00,384.5,384.53,384.2,384.47,4682.0,374.8308,374.8601,374.5384,374.8016,4682.0
2023-09-25 13:40:00,384.31,384.41,383.99,384.11,9152.0,374.6456,374.7431,374.3337,374.4506,9152.0
2023-09-25 13:45:00,384.35,384.36,383.34,383.68,7523.0,374.6846,374.6943,373.7,374.0314,7523.0
2023-09-25 13:50:00,383.73,384.06,383.72,383.93,3536.0,374.0802,374.4019,374.0704,374.2752,3536.0
2023-09-25 13:55:00,383.94,384.04,383.78,383.99,3902.0,374.2849,374.3824,374.1289,374.3337,3902.0
2023-09-25 14:00:00,384.01,384.23,383.94,383.95,8084.0,374.3531,374.5676,374.2849,374.2947,8084.0
2023-09-25 14:05:00,384.07,384.47,383.95,384.35,8729.0,374.4116,374.8016,374.2947,374.6846,8729.0
2023-09-25 14:10:00,384.21,384.29,383.82,383.82,13166.0,374.5481,374.6261,374.1679,374.1679,13166.0
2023-09-25 14:15:00,383.88,383.98,383.63,383.75,5170.0,374.2264,374.3239,373.9827,374.0997,5170.0
2023-09-25 14:20:00,383.82,383.99,383.76,383.9,2376.0,374.1679,374.3337,374.1094,374.2459,2376.0
2023-09-25 14:25:00,383.77,384.0,383.76,383.84,7104.0,374.1192,374.3434,374.1094,374.1874,7104.0
2023-09-25 14:30:00,383.83,384.46,383.78,384.36,5063.0,374.1777,374.7918,374.1289,374.6943,5063.0
2023-09-25 14:35:00,384.36,384.76,384.3,384.76,5260.0,374.6943,375.0843,374.6359,375.0843,5260.0
2023-09-25 14:40:00,384.87,384.98,384.76,384.84,8331.0,375.1915,375.2988,375.0843,375.1623,8331.0
2023-09-25 14:45:00,385.02,385.21,384.63,384.81,5678.0,375.3378,375.523,374.9576,375.133,5678.0
2023-09-25 14:50:00,384.79,384.88,384.65,384.7,3337.0,375.1135,375.2013,374.9771,375.0258,3337.0
2023-09-25 14:55:00,384.63,385.09,384.63,384.86,8473.0,374.9576,375.406,374.9576,375.1818,8473.0
2023-09-25 15:00:00,384.73,384.96,384.17,384.2,8032.0,375.055,375.2793,374.5091,374.5384,8032.0
2023-09-25 15:05:00,384.24,384.27,383.69,383.69,3341.0,374.5774,374.6066,374.0412,374.0412,3341.0
2023-09-25 15:10:00,383.72,384.35,383.71,384.35,3827.0,374.0704,374.6846,374.0607,374.6846,3827.0
2023-09-25 15:15:00,384.5,385.01,384.3,384.77,3655.0,374.8308,375.328,374.6359,375.094,3655.0
2023-09-25 15:20:00,384.74,384.75,384.4,384.48,4105.0,375.0648,375.0745,374.7333,374.8113,4105.0
2023-09-25 15:25:00,384.52,384.79,384.39,384.66,12162.0,374.8503,375.1135,374.7236,374.9868,12162.0
2023-09-25 15:30:00,384.64,384.86,384.11,384.12,7721.0,374.9673,375.1818,374.4506,374.4604,7721.0
2023-09-25 15:35:00,384.22,384.5,383.81,384.5,17067.0,374.5579,374.8308,374.1582,374.8308,17067.0
2023-09-25 15:40:00,384.34,384.46,384.0,384.0,5681.0,374.6749,374.7918,374.3434,374.3434,5681.0
2023-09-25 15:45:00,384.09,384.76,384.08,384.62,11181.0,374.4311,375.0843,374.4214,374.9478,11181.0
2023-09-25 15:50:00,384.57,384.77,384.0,384.13,16098.0,374.8991,375.094,374.3434,374.4701,16098.0
2023-09-25 15:55:00,384.18,384.66,384.14,384.51,45713.0,374.5189,374.9868,374.4799,374.8406,45713.0
2023-09-26 09:30:00,378.0,380.87,378.0,380.49,37692.0,368.4943,371.2921,368.4943,370.9217,37692.0
2023-09-26 09:35:00,380.21,381.15,380.03,380.06,9839.0,370.6487,371.5651,370.4732,370.5025,9839.0
2023-09-26 09:40:00,380.16,381.16,380.07,381.16,6168.0,370.6,371.5748,370.5122,371.5748,6168.0
2023-09-26 09:45:00,380.92,380.93,379.21,379.31,10382.0,371.3409,371.3506,369.6739,369.7713,10382.0
2023-09-26 09:50:00,379.3,379.61,378.32,378.88,11353.0,369.7616,370.0638,368.8062,369.3522,11353.0
2023-09-26 09:55:00,378.9,379.2,378.38,378.69,12761.0,369.3717,369.6641,368.8647,369.1669,12761.0
2023-09-26 10:00:00,378.91,378.96,378.05,378.16,5674.0,369.3814,369.4301,368.543,368.6503,5674.0
2023-09-26 10:05:00,378.05,379.17,377.96,378.84,10462.0,368.543,369.6349,368.4553,369.3132,10462.0
2023-09-26 10:10:00,378.96,378.96,377.85,377.94,10008.0,369.4301,369.4301,368.3481,368.4358,10008.0
2023-09-26 10:15:00,378.05,378.05,377.24,377.32,9170.0,368.543,368.543,367.7534,367.8314,9170.0
2023-09-26 10:20:00,377.33,378.23,377.32,377.86,6323.0,367.8411,368.7185,367.8314,368.3578,6323.0
2023-09-26 10:25:00,377.77,378.46,377.35,378.3,9448.0,368.2701,368.9427,367.8606,368.7867,9448.0
2023-09-26 10:30:00,378.22,378.73,377.94,378.73,6547.0,368.7088,369.2059,368.4358,369.2059,6547.0
2023-09-26 10:35:00,378.65,379.31,378.51,379.22,8978.0,369.1279,369.7713,368.9915,369.6836,8978.0
2023-09-26 10:40:00,379.21,379.84,379.08,379.84,4218.0,369.6739,370.288,369.5471,370.288,4218.0
2023-09-26 10:45:00,379.92,379.99,379.08,379.21,13658.0,370.366,370.4342,369.5471,369.6739,13658.0
2023-09-26 10:50:00,379.19,379.22,379.0,379.13,6255.0,369.6544,369.6836,369.4691,369.5959,6255.0
2023-09-26 10:55:00,379.13,379.64,379.0,379.64,9252.0,369.5959,370.093,369.4691,370.093,9252.0
2023-09-26 11:00:00,379.93,379.93,379.5,379.65,6256.0,370.3758,370.3758,369.9566,370.1028,6256.0
2023-09-26 11:05:00,379.51,379.64,379.17,379.6,8842.0,369.9663,370.093,369.6349,370.054,8842.0
2023-09-26 11:10:00,379.7,380.2,379.66,379.94,11582.0,370.1515,370.639,370.1125,370.3855,11582.0
2023-09-26 11:15:00,379.74,380.01,379.5,379.5,6908.0,370.1905,370.4537,369.9566,369.9566,6908.0
2023-09-26 11:20:00,379.57,380.49,379.57,380.3,12219.0,370.0248,370.9217,370.0248,370.7364,12219.0
2023-09-26 11:25:00,380.18,380.28,379.07,379.07,8300.0,370.6195,370.7169,369.5374,369.5374,8300.0
2023-09-26 11:30:00,379.15,379.35,378.84,379.04,9171.0,369.6154,369.8103,369.3132,369.5081,9171.0
2023-09-26 11:35:00,379.0,379.7,379.0,379.7,6467.0,369.4691,370.1515,369.4691,370.1515,6467.0
2023-09-26 11:40:00,379.79,379.79,379.29,379.43,2217.0,370.2393,370.2393,369.7518,369.8883,2217.0
2023-09-26 11:45:00,379.38,379.5,379.0,379.23,5267.0,369.8396,369.9566,369.4691,369.6934,5267.0
2023-09-26 11:50:00,379.21,379.63,379.0,379.36,5759.0,369.6739,370.0833,369.4691,369.8201,5759.0
2023-09-26 11:55:00,379.27,379.72,379.02,379.61,3414.0,369.7323,370.171,369.4886,370.0638,3414.0
2023-09-26 12:00:00,379.81,379.81,379.39,379.45,6633.0,370.2588,370.2588,369.8493,369.9078,6633.0
2023-09-26 12:05:00,379.18,379.73,379.14,379.68,6611.0,369.6446,370.1808,369.6056,370.132,6611.0
2023-09-26 12:10:00,379.7,379.95,379.62,379.78,6600.0,370.1515,370.3952,370.0735,370.2295,6600.0
2023-09-26 12:15:00,379.59,379.97,379.59,379.93,2474.0,370.0443,370.4147,370.0443,370.3758,2474.0
2023-09-26 12:20:00,379.91,380.45,379.85,380.45,3747.0,370.3563,370.8827,370.2978,370.8827,3747.0
2023-09-26 12:25:00,380.37,380.41,380.09,380.22,7611.0,370.8047,370.8437,370.5317,370.6585,7611.0
2023-09-26 12:30:00,380.28,380.31,380.1,380.18,5265.0,370.7169,370.7462,370.5415,370.6195,5265.0
2023-09-26 12:35:00,380.19,380.36,380.12,380.23,5718.0,370.6292,370.7949,370.561,370.6682,5718.0
2023-09-26 12:40:00,380.19,380.34,380.03,380.24,7462.0,370.6292,370.7754,370.4732,370.678,7462.0
2023-09-26 12:45:00,380.41,380.73,380.26,380.65,4914.0,370.8437,371.1556,370.6975,371.0776,4914.0
2023-09-26 12:50:00,380.66,380.89,380.6,380.66,4572.0,371.0874,371.3116,371.0289,371.0874,4572.0
2023-09-26 12:55:00,380.56,380.78,380.38,380.66,4203.0,370.9899,371.2044,370.8144,371.0874,4203.0
2023-09-26 13:00:00,380.63,380.73,380.13,380.73,5401.0,371.0581,371.1556,370.5707,371.1556,5401.0
2023-09-26 13:05:00,380.51,381.17,380.34,381.17,5126.0,370.9412,371.5846,370.7754,371.5846,5126.0
2023-09-26 13:10:00,381.14,381.87,381.13,381.8,11844.0,371.5553,372.267,371.5456,372.1987,11844.0
2023-09-26 13:15:00,381.73,381.83,381.03,381.06,3934.0,372.1305,372.228,371.4481,371.4773,3934.0
2023-09-26 13:20:00,381.17,381.26,381.0,381.08,3490.0,371.5846,371.6723,371.4188,371.4968,3490.0
2023-09-26 13:25:00,381.08,381.13,380.72,380.8,6342.0,371.4968,371.5456,371.1459,371.2239,6342.0
2023-09-26 13:30:00,380.75,380.85,380.49,380.5,5843.0,371.1751,371.2726,370.9217,370.9314,5843.0
2023-09-26 13:35:00,380.5,380.5,380.04,380.11,7158.0,370.9314,370.9314,370.483,370.5512,7158.0
2023-09-26 13:40:00,380.11,380.36,379.86,380.06,9187.0,370.5512,370.7949,370.3075,370.5025,9187.0
2023-09-26 13:45:00,380.18,380.18,379.88,379.88,3858.0,370.6195,370.6195,370.327,370.327,3858.0
2023-09-26 13:50:00,379.94,380.41,379.68,379.92,5921.0,370.3855,370.8437,370.132,370.366,5921.0
2023-09-26 13:55:00,379.84,380.45,379.72,380.44,4929.0,370.288,370.8827,370.171,370.8729,4929.0
2023-09-26 14:00:00,380.35,380.35,379.53,379.59,14762.0,370.7852,370.7852,369.9858,370.0443,14762.0
2023-09-26 14:05:00,379.51,379.63,379.28,379.56,19627.0,369.9663,370.0833,369.7421,370.0151,19627.0
2023-09-26 14:10:00,379.37,379.75,379.01,379.08,3589.0,369.8298,370.2003,369.4789,369.5471,3589.0
2023-09-26 14:15:00,379.06,379.43,379.0,379.15,7625.0,369.5276,369.8883,369.4691,369.6154,7625.0
2023-09-26 14:20:00,379.27,379.76,379.07,379.76,4324.0,369.7323,370.21,369.5374,370.21,4324.0
2023-09-26 14:25:00,379.73,379.73,379.51,379.51,5737.0,370.1808,370.1808,369.9663,369.9663,5737.0
2023-09-26 14:30:00,379.52,379.94,379.46,379.79,3510.0,369.9761,370.3855,369.9176,370.2393,3510.0
2023-09-26 14:35:00,379.79,380.26,379.75,379.82,4659.0,370.2393,370.6975,370.2003,370.2685,4659.0
2023-09-26 14:40:00,379.88,379.91,379.67,379.81,4404.0,370.327,370.3563,370.1223,370.2588,4404.0
2023-09-26 14:45:00,379.76,380.14,379.72,380.09,9706.0,370.21,370.5805,370.171,370.5317,9706.0
2023-09-26 14:50:00,380.09,380.41,379.94,379.96,6651.0,370.5317,370.8437,370.3855,370.405,6651.0
2023-09-26 14:55:00,379.95,380.1,379.83,380.1,5831.0,370.3952,370.5415,370.2783,370.5415,5831.0
2023-09-26 15:00:00,380.15,380.21,379.78,380.17,8203.0,370.5902,370.6487,370.2295,370.6097,8203.0
2023-09-26 15:05:00,380.25,380.39,380.07,380.39,5875.0,370.6877,370.8242,370.5122,370.8242,5875.0
2023-09-26 15:10:00,380.24,380.5,380.1,380.22,9753.0,370.678,370.9314,370.5415,370.6585,9753.0
2023-09-26 15:15:00,380.35,380.43,379.62,379.62,7057.0,370.7852,370.8632,370.0735,370.0735,7057.0
2023-09-26 15:20:00,379.64,380.15,379.57,380.15,7503.0,370.093,370.5902,370.0248,370.5902,7503.0
2023-09-26 15:25:00,380.1,380.29,379.92,380.27,4601.0,370.5415,370.7267,370.366,370.7072,4601.0
2023-09-26 15:30:00,380.28,380.5,380.0,380.01,16602.0,370.7169,370.9314,370.444,370.4537,16602.0
2023-09-26 15:35:00,380.09,380.38,379.99,380.31,5530.0,370.5317,370.8144,370.4342,370.7462,5530.0
2023-09-26 15:40:00,380.35,380.42,379.79,380.25,12325.0,370.7852,370.8534,370.2393,370.6877,12325.0
2023-09-26 15:45:00,380.25,380.37,379.59,379.61,13005.0,370.6877,370.8047,370.0443,370.0638,13005.0
2023-09-26 15:50:00,379.56,380.16,379.19,379.88,17418.0,370.0151,370.6,369.6544,370.327,17418.0
2023-09-26 15:55:00,379.76,380.11,379.61,379.85,60961.0,370.21,370.5512,370.0638,370.2978,60961.0
2023-09-27 09:30:00,381.77,382.58,381.12,381.13,25027.0,372.1695,372.9591,371.5358,371.5456,25027.0
2023-09-27 09:35:00,381.16,381.67,380.26,380.74,9153.0,371.5748,372.072,370.6975,371.1654,9153.0
2023-09-27 09:40:00,380.79,382.25,380.79,382.25,6212.0,371.2141,372.6374,371.2141,372.6374,6212.0
2023-09-27 09:45:00,382.41,382.41,381.31,381.58,7276.0,372.7934,372.7934,371.721,371.9843,7276.0
2023-09-27 09:50:00,381.56,382.37,381.34,382.15,13067.0,371.9648,372.7544,371.7503,372.5399,13067.0
2023-09-27 09:55:00,381.97,382.12,381.02,381.52,7014.0,372.3645,372.5107,371.4383,371.9258,7014.0
2023-09-27 10:00:00,381.53,381.81,380.64,381.42,12383.0,371.9355,372.2085,371.0679,371.8283,12383.0
2023-09-27 10:05:00,381.35,381.85,381.03,381.85,6706.0,371.76,372.2475,371.4481,372.2475,6706.0
2023-09-27 10:10:00,381.85,381.88,381.36,381.65,6958.0,372.2475,372.2767,371.7698,372.0525,6958.0
2023-09-27 10:15:00,381.78,382.12,381.42,382.12,8718.0,372.1792,372.5107,371.8283,372.5107,8718.0
2023-09-27 10:20:00,382.19,382.89,381.9,382.78,19142.0,372.5789,373.2613,372.2962,373.1541,19142.0
2023-09-27 10:25:00,383.0,383.21,382.66,382.92,10280.0,373.3685,373.5733,373.0371,373.2906,10280.0
2023-09-27 10:30:00,383.01,383.62,382.14,383.62,7632.0,373.3783,373.973,372.5302,373.973,7632.0
2023-09-27 10:35:00,383.45,384.55,383.45,384.5,18725.0,373.8072,374.8796,373.8072,374.8308,18725.0
2023-09-27 10:40:00,384.52,384.73,384.11,384.62,12228.0,374.8503,375.055,374.4506,374.9478,12228.0
2023-09-27 10:45:00,384.81,385.01,384.34,385.0,10681.0,375.133,375.328,374.6749,375.3183,10681.0
2023-09-27 10:50:00,384.99,384.99,383.3,383.5,13170.0,375.3085,375.3085,373.661,373.856,13170.0
2023-09-27 10:55:00,383.35,383.62,383.26,383.34,9926.0,373.7097,373.973,373.622,373.7,9926.0
2023-09-27 11:00:00,383.31,384.12,383.31,383.84,8943.0,373.6708,374.4604,373.6708,374.1874,8943.0
2023-09-27 11:05:00,383.8,384.26,383.41,384.04,25900.0,374.1484,374.5969,373.7682,374.3824,25900.0
2023-09-27 11:10:00,384.03,384.03,383.71,383.91,5984.0,374.3726,374.3726,374.0607,374.2557,5984.0
2023-09-27 11:15:00,384.0,384.06,383.58,383.67,11284.0,374.3434,374.4019,373.934,374.0217,11284.0
2023-09-27 11:20:00,383.58,383.98,383.5,383.69,21865.0,373.934,374.3239,373.856,374.0412,21865.0
2023-09-27 11:25:00,383.65,384.33,383.59,384.23,12840.0,374.0022,374.6651,373.9437,374.5676,12840.0
2023-09-27 11:30:00,384.38,384.98,384.35,384.98,7552.0,374.7138,375.2988,374.6846,375.2988,7552.0
2023-09-27 11:35:00,385.15,385.25,384.37,384.38,8246.0,375.4645,375.562,374.7041,374.7138,8246.0
2023-09-27 11:40:00,384.37,384.47,383.9,383.91,3093.0,374.7041,374.8016,374.2459,374.2557,3093.0
2023-09-27 11:45:00,383.9,383.99,383.0,383.33,6501.0,374.2459,374.3337,373.3685,373.6903,6501.0
2023-09-27 11:50:00,383.41,383.67,383.39,383.67,3000.0,373.7682,374.0217,373.7487,374.0217,3000.0
2023-09-27 11:55:00,383.57,383.88,383.44,383.88,5629.0,373.9242,374.2264,373.7975,374.2264,5629.0
2023-09-27 12:00:00,383.86,383.87,382.93,383.1,9804.0,374.2069,374.2167,373.3003,373.466,9804.0
2023-09-27 12:05:00,382.96,383.36,382.7,383.04,6957.0,373.3296,373.7195,373.0761,373.4075,6957.0
2023-09-27 12:10:00,383.09,383.3,382.97,383.29,4083.0,373.4563,373.661,373.3393,373.6513,4083.0
2023-09-27 12:15:00,383.34,383.62,383.23,383.25,5081.0,373.7,373.973,373.5928,373.6123,5081.0
2023-09-27 12:20:00,383.23,383.46,383.23,383.46,7346.0,373.5928,373.817,373.5928,373.817,7346.0
2023-09-27 12:25:00,383.44,383.54,383.25,383.35,6277.0,373.7975,373.895,373.6123,373.7097,6277.0
2023-09-27 12:30:00,383.46,384.26,383.45,384.06,5372.0,373.817,374.5969,373.8072,374.4019,5372.0
2023-09-27 12:35:00,384.06,384.43,384.06,384.25,4887.0,374.4019,374.7626,374.4019,374.5871,4887.0
2023-09-27 12:40:00,384.11,384.64,384.04,384.59,7828.0,374.4506,374.9673,374.3824,374.9186,7828.0
2023-09-27 12:45:00,384.9,385.11,384.77,384.86,7215.0,375.2208,375.4255,375.094,375.1818,7215.0
2023-09-27 12:50:00,384.86,384.87,384.44,384.48,3876.0,375.1818,375.1915,374.7723,374.8113,3876.0
2023-09-27 12:55:00,384.58,384.58,384.01,384.02,5553.0,374.9088,374.9088,374.3531,374.3629,5553.0
2023-09-27 13:00:00,384.1,384.42,384.05,384.42,4523.0,374.4409,374.7528,374.3921,374.7528,4523.0
2023-09-27 13:05:00,384.48,384.58,384.18,384.52,4296.0,374.8113,374.9088,374.5189,374.8503,4296.0
2023-09-27 13:10:00,384.51,384.51,383.82,383.9,7400.0,374.8406,374.8406,374.1679,374.2459,7400.0
2023-09-27 13:15:00,383.77,384.06,383.75,383.75,5042.0,374.1192,374.4019,374.0997,374.0997,5042.0
2023-09-27 13:20:00,383.92,383.94,383.23,383.27,5458.0,374.2654,374.2849,373.5928,373.6318,5458.0
2023-09-27 13:25:00,383.24,383.53,382.97,383.15,4558.0,373.6025,373.8852,373.3393,373.5148,4558.0
2023-09-27 13:30:00,383.06,383.21,382.91,382.91,4486.0,373.427,373.5733,373.2808,373.2808,4486.0
2023-09-27 13:35:00,382.76,383.26,382.62,383.24,5010.0,373.1346,373.622,372.9981,373.6025,5010.0
2023-09-27 13:40:00,383.12,383.17,382.49,382.81,5045.0,373.4855,373.5343,372.8714,373.1833,5045.0
2023-09-27 13:45:00,382.84,383.3,382.84,383.28,3155.0,373.2126,373.661,373.2126,373.6415,3155.0
2023-09-27 13:50:00,383.33,383.69,383.32,383.43,9175.0,373.6903,374.0412,373.6805,373.7877,9175.0
2023-09-27 13:55:00,383.53,383.59,383.34,383.5,6641.0,373.8852,373.9437,373.7,373.856,6641.0
2023-09-27 14:00:00,383.61,383.83,383.53,383.6,3998.0,373.9632,374.1777,373.8852,373.9535,3998.0
2023-09-27 14:05:00,383.67,383.69,383.38,383.38,9782.0,374.0217,374.0412,373.739,373.739,9782.0
2023-09-27 14:10:00,383.4,383.4,383.1,383.26,8432.0,373.7585,373.7585,373.466,373.622,8432.0
2023-09-27 14:15:00,383.22,383.43,383.22,383.29,3828.0,373.583,373.7877,373.583,373.6513,3828.0
2023-09-27 14:20:00,383.29,383.64,383.28,383.56,6315.0,373.6513,373.9925,373.6415,373.9145,6315.0
2023-09-27 14:25:00,383.55,384.23,383.47,384.15,7138.0,373.9047,374.5676,373.8267,374.4896,7138.0
2023-09-27 14:30:00,384.25,384.78,384.25,384.6,5974.0,374.5871,375.1038,374.5871,374.9283,5974.0
2023-09-27 14:35:00,384.66,385.07,384.66,385.01,8012.0,374.9868,375.3865,374.9868,375.328,8012.0
2023-09-27 14:40:00,385.02,385.59,384.84,385.57,10089.0,375.3378,375.8934,375.1623,375.8739,10089.0
2023-09-27 14:45:00,385.69,385.76,385.46,385.56,5312.0,375.9909,376.0591,375.7667,375.8642,5312.0
2023-09-27 14:50:00,385.54,385.73,385.19,385.42,8987.0,375.8447,376.0299,375.5035,375.7277,8987.0
2023-09-27 14:55:00,385.68,385.76,385.3,385.67,4800.0,375.9812,376.0591,375.6107,375.9714,4800.0
2023-09-27 15:00:00,385.56,385.74,385.26,385.74,5729.0,375.8642,376.0396,375.5717,376.0396,5729.0
2023-09-27 15:05:00,385.75,386.14,385.66,386.08,4968.0,376.0494,376.4296,375.9617,376.3711,4968.0
2023-09-27 15:10:00,386.15,386.36,385.61,385.61,6466.0,376.4393,376.6441,375.9129,375.9129,6466.0
2023-09-27 15:15:00,385.62,385.62,385.22,385.39,4226.0,375.9227,375.9227,375.5327,375.6984,4226.0
2023-09-27 15:20:00,385.64,385.88,385.49,385.51,9479.0,375.9422,376.1761,375.7959,375.8154,9479.0
2023-09-27 15:25:00,385.45,385.82,385.28,385.37,9262.0,375.7569,376.1176,375.5912,375.6789,9262.0
2023-09-27 15:30:00,385.42,385.42,384.81,385.24,13154.0,375.7277,375.7277,375.133,375.5522,13154.0
2023-09-27 15:35:00,385.35,385.35,384.44,384.44,8114.0,375.6595,375.6595,374.7723,374.7723,8114.0
2023-09-27 15:40:00,384.45,384.45,383.51,383.66,10852.0,374.7821,374.7821,373.8657,374.012,10852.0
2023-09-27 15:45:00,383.6,383.88,383.45,383.88,20127.0,373.9535,374.2264,373.8072,374.2264,20127.0
2023-09-27 15:50:00,384.03,384.93,384.01,384.52,22495.0,374.3726,375.25,374.3531,374.8503,22495.0
2023-09-27 15:55:00,384.52,384.68,384.07,384.56,56830.0,374.8503,375.0063,374.4116,374.8893,56830.0
2023-09-28 09:30:00,384.0,386.32,383.0,386.25,22192.0,375.657,377.9265,374.6787,377.8581,22192.0
2023-09-28 09:35:00,386.25,386.27,384.4,384.4,4243.0,377.8581,377.8776,376.0483,376.0483,4243.0
2023-09-28 09:40:00,384.99,385.69,384.01,384.02,5197.0,376.6254,377.3102,375.6667,375.6765,5197.0
2023-09-28 09:45:00,384.28,384.78,384.0,384.14,5926.0,375.9309,376.42,375.657,375.7939,5926.0
2023-09-28 09:50:00,384.38,385.69,384.38,385.34,3532.0,376.0287,377.3102,376.0287,376.9678,3532.0
2023-09-28 09:55:00,385.72,385.72,384.9,384.91,9942.0,377.3396,377.3396,376.5374,376.5472,9942.0
2023-09-28 10:00:00,384.89,385.21,384.42,384.52,4872.0,376.5276,376.8407,376.0678,376.1657,4872.0
2023-09-28 10:05:00,384.53,385.06,384.0,384.26,12168.0,376.1754,376.6939,375.657,375.9113,12168.0
2023-09-28 10:10:00,384.35,384.43,384.11,384.14,3547.0,375.9994,376.0776,375.7646,375.7939,3547.0
2023-09-28 10:15:00,384.34,384.47,383.68,384.47,8163.0,375.9896,376.1167,375.3439,376.1167,8163.0
2023-09-28 10:20:00,384.5,385.21,384.5,384.9,5526.0,376.1461,376.8407,376.1461,376.5374,5526.0
2023-09-28 10:25:00,385.14,385.59,384.76,385.05,6038.0,376.7722,377.2124,376.4004,376.6841,6038.0
2023-09-28 10:30:00,384.89,384.89,383.71,384.4,2969.0,376.5276,376.5276,375.3733,376.0483,2969.0
2023-09-28 10:35:00,384.65,385.38,384.65,384.99,7224.0,376.2928,377.007,376.2928,376.6254,7224.0
2023-09-28 10:40:00,384.99,385.41,384.45,385.23,6495.0,376.6254,377.0363,376.0972,376.8602,6495.0
2023-09-28 10:45:00,385.33,385.52,385.12,385.16,7309.0,376.9581,377.1439,376.7526,376.7918,7309.0
2023-09-28 10:50:00,385.15,385.81,384.91,385.61,10463.0,376.782,377.4276,376.5472,377.232,10463.0
2023-09-28 10:55:00,385.61,386.1,385.56,386.1,10972.0,377.232,377.7113,377.1831,377.7113,10972.0
2023-09-28 11:00:00,386.0,386.44,385.96,386.25,22755.0,377.6135,378.0439,377.5744,377.8581,22755.0
2023-09-28 11:05:00,386.2,387.62,386.2,387.32,11521.0,377.8092,379.1983,377.8092,378.9048,11521.0
2023-09-28 11:10:00,387.25,387.62,387.1,387.47,8148.0,378.8363,379.1983,378.6896,379.0516,8148.0
2023-09-28 11:15:00,387.45,387.57,387.01,387.16,9851.0,379.032,379.1494,378.6016,378.7483,9851.0
2023-09-28 11:20:00,387.42,388.34,387.04,388.34,7616.0,379.0027,379.9027,378.6309,379.9027,7616.0
2023-09-28 11:25:00,388.34,388.76,388.09,388.33,8145.0,379.9027,380.3135,379.6581,379.8929,8145.0
2023-09-28 11:30:00,388.25,388.67,388.24,388.25,6414.0,379.8146,380.2255,379.8048,379.8146,6414.0
2023-09-28 11:35:00,388.56,388.99,388.26,388.81,7368.0,380.1179,380.5385,379.8244,380.3624,7368.0
2023-09-28 11:40:00,388.8,389.02,388.71,389.02,1879.0,380.3527,380.5679,380.2646,380.5679,1879.0
2023-09-28 11:45:00,388.88,389.06,388.77,389.01,7079.0,380.4309,380.607,380.3233,380.5581,7079.0
2023-09-28 11:50:00,388.97,389.12,388.7,388.83,4441.0,380.519,380.6657,380.2548,380.382,4441.0
2023-09-28 11:55:00,388.83,388.83,388.61,388.69,4106.0,380.382,380.382,380.1668,380.2451,4106.0
2023-09-28 12:00:00,388.67,388.67,388.34,388.34,5279.0,380.2255,380.2255,379.9027,379.9027,5279.0
2023-09-28 12:05:00,388.25,388.67,388.21,388.54,4699.0,379.8146,380.2255,379.7755,380.0983,4699.0
2023-09-28 12:10:00,388.65,388.77,388.49,388.77,2724.0,380.2059,380.3233,380.0494,380.3233,2724.0
2023-09-28 12:15:00,388.63,388.84,388.36,388.36,10573.0,380.1864,380.3918,379.9222,379.9222,10573.0
2023-09-28 12:20:00,388.3,388.37,387.85,387.89,4925.0,379.8635,379.932,379.4233,379.4624,4925.0
2023-09-28 12:25:00,388.04,388.76,387.88,388.51,10185.0,379.6092,380.3135,379.4527,380.069,10185.0
2023-09-28 12:30:00,388.51,388.6,387.87,387.88,8883.0,380.069,380.157,379.4429,379.4527,8883.0
2023-09-28 12:35:00,387.96,388.23,387.95,388.12,5366.0,379.5309,379.7951,379.5211,379.6874,5366.0
2023-09-28 12:40:00,388.15,388.78,388.05,388.38,8945.0,379.7168,380.3331,379.619,379.9418,8945.0
2023-09-28 12:45:00,388.38,388.39,387.82,388.03,4786.0,379.9418,379.9516,379.394,379.5994,4786.0
2023-09-28 12:50:00,387.85,388.41,387.68,387.81,4544.0,379.4233,379.9711,379.257,379.3842,4544.0
2023-09-28 12:55:00,387.77,387.91,387.72,387.76,2747.0,379.345,379.482,379.2961,379.3353,2747.0
2023-09-28 13:00:00,387.74,388.01,387.71,387.71,5900.0,379.3157,379.5798,379.2863,379.2863,5900.0
2023-09-28 13:05:00,387.73,388.11,387.62,387.98,6027.0,379.3059,379.6777,379.1983,379.5505,6027.0
2023-09-28 13:10:00,387.99,388.0,387.51,387.51,9971.0,379.5603,379.57,379.0907,379.0907,9971.0
2023-09-28 13:15:00,387.33,387.33,387.0,387.27,3400.0,378.9146,378.9146,378.5918,378.8559,3400.0
2023-09-28 13:20:00,387.29,387.39,387.11,387.11,2512.0,378.8755,378.9733,378.6994,378.6994,2512.0
2023-09-28 13:25:00,387.25,387.25,386.37,386.37,7509.0,378.8363,378.8363,377.9755,377.9755,7509.0
2023-09-28 13:30:00,386.4,386.4,385.31,385.46,8820.0,378.0048,378.0048,376.9385,377.0852,8820.0
2023-09-28 13:35:00,385.42,385.8,385.22,385.27,12314.0,377.0461,377.4178,376.8504,376.8994,12314.0
2023-09-28 13:40:00,385.21,385.21,384.55,384.77,7542.0,376.8407,376.8407,376.195,376.4102,7542.0
2023-09-28 13:45:00,384.66,385.2,384.39,385.12,7187.0,376.3026,376.8309,376.0385,376.7526,7187.0
2023-09-28 13:50:00,384.98,385.56,384.98,385.28,3092.0,376.6157,377.1831,376.6157,376.9091,3092.0
2023-09-28 13:55:00,385.11,385.45,385.07,385.21,5682.0,376.7428,377.0755,376.7037,376.8407,5682.0
2023-09-28 14:00:00,385.23,385.51,385.05,385.3,4499.0,376.8602,377.1341,376.6841,376.9287,4499.0
2023-09-28 14:05:00,385.31,385.65,385.24,385.65,3489.0,376.9385,377.2711,376.87,377.2711,3489.0
2023-09-28 14:10:00,385.52,385.88,385.39,385.64,5839.0,377.1439,377.4961,377.0168,377.2613,5839.0
2023-09-28 14:15:00,385.81,385.84,385.68,385.68,13911.0,377.4276,377.457,377.3005,377.3005,13911.0
2023-09-28 14:20:00,385.79,385.93,385.61,385.61,6664.0,377.4081,377.545,377.232,377.232,6664.0
2023-09-28 14:25:00,385.61,385.81,385.32,385.35,8103.0,377.232,377.4276,376.9483,376.9776,8103.0
2023-09-28 14:30:00,385.33,385.7,384.95,384.95,7233.0,376.9581,377.32,376.5863,376.5863,7233.0
2023-09-28 14:35:00,384.77,384.77,384.42,384.54,6785.0,376.4102,376.4102,376.0678,376.1852,6785.0
2023-09-28 14:40:00,384.65,385.23,384.45,385.06,10769.0,376.2928,376.8602,376.0972,376.6939,10769.0
2023-09-28 14:45:00,385.0,385.27,384.8,385.27,5210.0,376.6352,376.8994,376.4396,376.8994,5210.0
2023-09-28 14:50:00,385.29,385.75,385.11,385.49,5749.0,376.9189,377.3689,376.7428,377.1146,5749.0
2023-09-28 14:55:00,385.39,385.7,385.31,385.46,7745.0,377.0168,377.32,376.9385,377.0852,7745.0
2023-09-28 15:00:00,385.48,386.47,385.48,386.29,5520.0,377.1048,378.0733,377.1048,377.8972,5520.0
2023-09-28 15:05:00,386.24,386.41,386.12,386.28,7611.0,377.8483,378.0146,377.7309,377.8874,7611.0
2023-09-28 15:10:00,386.35,386.68,386.22,386.56,7258.0,377.9559,378.2787,377.8287,378.1613,7258.0
2023-09-28 15:15:00,386.53,386.81,386.4,386.4,5368.0,378.132,378.4059,378.0048,378.0048,5368.0
2023-09-28 15:20:00,386.41,386.6,386.22,386.36,13097.0,378.0146,378.2005,377.8287,377.9657,13097.0
2023-09-28 15:25:00,386.45,386.66,386.36,386.61,4704.0,378.0537,378.2592,377.9657,378.2102,4704.0
2023-09-28 15:30:00,386.61,386.65,385.8,385.89,9464.0,378.2102,378.2494,377.4178,377.5059,9464.0
2023-09-28 15:35:00,385.85,386.05,385.14,385.21,23735.0,377.4668,377.6624,376.7722,376.8407,23735.0
2023-09-28 15:40:00,385.17,385.69,385.17,385.68,16673.0,376.8015,377.3102,376.8015,377.3005,16673.0
2023-09-28 15:45:00,385.8,385.98,385.42,385.53,18994.0,377.4178,377.5939,377.0461,377.1537,18994.0
2023-09-28 15:50:00,385.42,385.7,384.47,384.73,23444.0,377.0461,377.32,376.1167,376.3711,23444.0
2023-09-28 15:55:00,384.62,384.84,384.42,384.82,65336.0,376.2635,376.4787,376.0678,376.4591,65336.0
2023-09-29 09:30:00,383.73,386.98,382.76,386.14,67181.0,375.3928,378.5722,374.4439,377.7505,67181.0
2023-09-29 09:35:00,386.35,386.35,382.57,382.57,29049.0,377.9559,377.9559,374.258,374.258,29049.0
2023-09-29 09:40:00,382.5,382.5,380.02,380.69,37753.0,374.1895,374.1895,371.7634,372.4189,37753.0
2023-09-29 09:45:00,380.93,380.93,379.18,379.6,51158.0,372.6537,372.6537,370.9417,371.3526,51158.0
2023-09-29 09:50:00,379.6,381.0,379.23,380.58,29727.0,371.3526,372.7221,370.9906,372.3113,29727.0
2023-09-29 09:55:00,380.69,382.76,380.53,382.18,29271.0,372.4189,374.4439,372.2623,373.8765,29271.0
2023-09-29 10:00:00,382.01,382.13,380.74,381.25,20610.0,373.7102,373.8276,372.4678,372.9667,20610.0
2023-09-29 10:05:00,381.17,381.45,380.75,381.0,16252.0,372.8884,373.1624,372.4776,372.7221,16252.0
2023-09-29 10:10:00,381.06,381.23,380.09,380.77,12559.0,372.7808,372.9471,371.8319,372.4971,12559.0
2023-09-29 10:15:00,380.99,380.99,379.85,380.47,10349.0,372.7124,372.7124,371.5971,372.2037,10349.0
2023-09-29 10:20:00,380.55,381.14,380.25,380.4,12599.0,372.2819,372.8591,371.9884,372.1352,12599.0
2023-09-29 10:25:00,380.59,380.78,380.26,380.62,11577.0,372.321,372.5069,371.9982,372.3504,11577.0
2023-09-29 10:30:00,380.7,381.22,380.52,381.22,7049.0,372.4287,372.9374,372.2526,372.9374,7049.0
2023-09-29 10:35:00,381.3,381.37,380.89,381.13,8810.0,373.0156,373.0841,372.6145,372.8493,8810.0
2023-09-29 10:40:00,380.94,380.94,380.47,380.47,9237.0,372.6634,372.6634,372.2037,372.2037,9237.0
2023-09-29 10:45:00,380.47,380.84,380.47,380.75,5838.0,372.2037,372.5656,372.2037,372.4776,5838.0
2023-09-29 10:50:00,380.76,380.9,379.72,380.9,15682.0,372.4873,372.6243,371.4699,372.6243,15682.0
2023-09-29 10:55:00,380.67,380.67,379.89,380.06,14194.0,372.3993,372.3993,371.6363,371.8026,14194.0
2023-09-29 11:00:00,380.23,380.23,378.82,378.92,20345.0,371.9689,371.9689,370.5895,370.6873,20345.0
2023-09-29 11:05:00,378.74,378.83,378.02,378.39,15676.0,370.5112,370.5993,369.8069,370.1688,15676.0
2023-09-29 11:10:00,378.29,379.51,377.81,379.03,14178.0,370.071,371.2645,369.6014,370.7949,14178.0
2023-09-29 11:15:00,379.0,379.37,378.88,379.32,8011.0,370.7656,371.1275,370.6482,371.0786,8011.0
2023-09-29 11:20:00,379.56,380.75,379.53,380.75,10072.0,371.3134,372.4776,371.2841,372.4776,10072.0
2023-09-29 11:25:00,380.63,380.77,379.05,379.05,16114.0,372.3602,372.4971,370.8145,370.8145,16114.0
2023-09-29 11:30:00,379.17,379.93,379.0,379.0,8848.0,370.9319,371.6754,370.7656,370.7656,8848.0
2023-09-29 11:35:00,379.08,379.2,378.5,378.87,7142.0,370.8439,370.9612,370.2765,370.6384,7142.0
2023-09-29 11:40:00,378.97,379.43,378.85,379.1,5824.0,370.7362,371.1862,370.6188,370.8634,5824.0
2023-09-29 11:45:00,379.22,379.22,378.84,378.91,4228.0,370.9808,370.9808,370.6091,370.6775,4228.0
2023-09-29 11:50:00,378.92,379.19,378.75,379.13,7372.0,370.6873,370.9515,370.521,370.8928,7372.0
2023-09-29 11:55:00,379.38,379.69,379.38,379.56,2200.0,371.1373,371.4406,371.1373,371.3134,2200.0
2023-09-29 12:00:00,379.19,379.39,378.76,378.99,6200.0,370.9515,371.1471,370.5308,370.7558,6200.0
2023-09-29 12:05:00,378.97,379.34,378.88,379.24,10951.0,370.7362,371.0982,370.6482,371.0004,10951.0
2023-09-29 12:10:00,378.91,379.35,378.21,378.32,4639.0,370.6775,371.108,369.9928,370.1004,4639.0
2023-09-29 12:15:00,378.33,379.23,378.24,379.23,3705.0,370.1101,370.9906,370.0221,370.9906,3705.0
2023-09-29 12:20:00,379.15,379.48,379.15,379.41,5400.0,370.9123,371.2352,370.9123,371.1667,5400.0
2023-09-29 12:25:00,379.28,379.65,379.03,379.37,9694.0,371.0395,371.4015,370.7949,371.1275,9694.0
2023-09-29 12:30:00,379.36,379.68,379.21,379.22,4684.0,371.1178,371.4308,370.971,370.9808,4684.0
2023-09-29 12:35:00,379.33,379.8,379.29,379.29,6092.0,371.0884,371.5482,371.0493,371.0493,6092.0
2023-09-29 12:40:00,379.35,379.62,379.21,379.25,4392.0,371.108,371.3721,370.971,371.0102,4392.0
2023-09-29 12:45:00,379.34,379.35,378.33,378.42,8538.0,371.0982,371.108,370.1101,370.1982,8538.0
2023-09-29 12:50:00,378.35,378.35,377.69,378.03,6675.0,370.1297,370.1297,369.4841,369.8167,6675.0
2023-09-29 12:55:00,378.11,378.36,378.05,378.36,3709.0,369.8949,370.1395,369.8362,370.1395,3709.0
2023-09-29 13:00:00,378.35,378.35,377.51,377.78,18482.0,370.1297,370.1297,369.308,369.5721,18482.0
2023-09-29 13:05:00,377.67,377.79,377.0,377.31,10007.0,369.4645,369.5819,368.809,369.1123,10007.0
2023-09-29 13:10:00,377.43,377.45,376.57,377.25,9507.0,369.2297,369.2493,368.3884,369.0536,9507.0
2023-09-29 13:15:00,377.18,377.46,377.01,377.08,3700.0,368.9851,369.259,368.8188,368.8873,3700.0
2023-09-29 13:20:00,377.18,377.61,377.18,377.57,4908.0,368.9851,369.4058,368.9851,369.3667,4908.0
2023-09-29 13:25:00,377.6,378.25,377.6,378.05,5201.0,369.396,370.0319,369.396,369.8362,5201.0
2023-09-29 13:30:00,378.07,378.16,377.62,377.62,9712.0,369.8558,369.9438,369.4156,369.4156,9712.0
2023-09-29 13:35:00,377.66,377.96,377.65,377.94,5536.0,369.4547,369.7482,369.4449,369.7286,5536.0
2023-09-29 13:40:00,377.82,378.2,377.82,377.83,7138.0,369.6112,369.983,369.6112,369.621,7138.0
2023-09-29 13:45:00,377.84,377.84,377.0,377.06,21912.0,369.6308,369.6308,368.809,368.8677,21912.0
2023-09-29 13:50:00,377.17,377.32,376.86,377.06,7522.0,368.9753,369.1221,368.6721,368.8677,7522.0
2023-09-29 13:55:00,377.1,377.43,376.82,377.05,5415.0,368.9069,369.2297,368.633,368.858,5415.0
2023-09-29 14:00:00,376.93,376.93,376.42,376.52,28185.0,368.7406,368.7406,368.2416,368.3395,28185.0
2023-09-29 14:05:00,376.52,376.85,376.01,376.15,13879.0,368.3395,368.6623,367.8406,367.9775,13879.0
2023-09-29 14:10:00,376.32,376.37,376.19,376.34,2838.0,368.1438,368.1927,368.0166,368.1634,2838.0
2023-09-29 14:15:00,376.29,376.77,376.1,376.21,14207.0,368.1145,368.584,367.9286,368.0362,14207.0
2023-09-29 14:20:00,376.37,376.68,376.09,376.19,15404.0,368.1927,368.496,367.9188,368.0166,15404.0
2023-09-29 14:25:00,376.16,376.88,376.14,376.14,17706.0,367.9873,368.6916,367.9677,367.9677,17706.0
2023-09-29 14:30:00,376.19,376.46,375.8,376.19,19258.0,368.0166,368.2808,367.6351,368.0166,19258.0
2023-09-29 14:35:00,376.16,376.39,375.72,376.27,14773.0,367.9873,368.2123,367.5569,368.0949,14773.0
2023-09-29 14:40:00,376.33,377.14,376.06,377.14,14680.0,368.1536,368.946,367.8895,368.946,14680.0
2023-09-29 14:45:00,376.99,377.33,376.83,377.03,17256.0,368.7993,369.1319,368.6427,368.8384,17256.0
2023-09-29 14:50:00,377.0,377.51,376.96,377.32,8500.0,368.809,369.308,368.7699,369.1221,8500.0
2023-09-29 14:55:00,377.66,378.59,377.66,378.42,8783.0,369.4547,370.3645,369.4547,370.1982,8783.0
2023-09-29 15:00:00,378.61,378.69,377.7,377.87,8754.0,370.3841,370.4623,369.4938,369.6601,8754.0
2023-09-29 15:05:00,377.97,378.36,377.52,377.53,15870.0,369.758,370.1395,369.3177,369.3275,15870.0
2023-09-29 15:10:00,377.43,378.15,377.14,377.8,9782.0,369.2297,369.9341,368.946,369.5917,9782.0
2023-09-29 15:15:00,377.85,378.08,377.74,377.97,8541.0,369.6406,369.8656,369.533,369.758,8541.0
2023-09-29 15:20:00,377.83,378.17,377.67,377.97,14082.0,369.621,369.9536,369.4645,369.758,14082.0
2023-09-29 15:25:00,377.98,377.98,377.19,377.65,10668.0,369.7677,369.7677,368.9949,369.4449,10668.0
2023-09-29 15:30:00,377.74,377.74,377.16,377.2,24392.0,369.533,369.533,368.9656,369.0047,24392.0
2023-09-29 15:35:00,377.15,377.75,377.14,377.62,9467.0,368.9558,369.5427,368.946,369.4156,9467.0
2023-09-29 15:40:00,377.62,377.68,377.15,377.42,12398.0,369.4156,369.4743,368.9558,369.2199,12398.0
2023-09-29 15:45:00,377.38,377.75,377.19,377.75,16622.0,369.1808,369.5427,368.9949,369.5427,16622.0
2023-09-29 15:50:00,377.83,378.73,377.6,377.82,50139.0,369.621,370.5015,369.396,369.6112,50139.0
2023-09-29 15:55:00,377.82,377.86,376.61,377.54,102850.0,369.6112,369.6504,368.4275,369.3373,102850.0
2023-10-02 09:30:00,379.19,379.42,376.58,379.16,44211.0,370.9515,371.1765,368.3982,370.9221,44211.0
2023-10-02 09:35:00,379.89,380.63,377.84,378.01,18733.0,371.6363,372.3602,369.6308,369.7971,18733.0
2023-10-02 09:40:00,378.13,378.13,376.99,377.36,12589.0,369.9145,369.9145,368.7993,369.1612,12589.0
2023-10-02 09:45:00,377.13,377.21,375.3,375.47,13295.0,368.9362,369.0145,367.146,367.3123,13295.0
2023-10-02 09:50:00,375.52,375.85,374.7,375.52,28939.0,367.3612,367.684,366.559,367.3612,28939.0
2023-10-02 09:55:00,375.82,376.03,375.27,376.01,12472.0,367.6547,367.8601,367.1166,367.8406,12472.0
2023-10-02 10:00:00,376.01,377.66,375.54,377.08,16876.0,367.8406,369.4547,367.3808,368.8873,16876.0
2023-10-02 10:05:00,377.1,377.49,377.01,377.42,5772.0,368.9069,369.2884,368.8188,369.2199,5772.0
2023-10-02 10:10:00,377.2,377.72,376.57,376.61,14578.0,369.0047,369.5134,368.3884,368.4275,14578.0
2023-10-02 10:15:00,376.81,378.18,376.81,377.68,13003.0,368.6232,369.9634,368.6232,369.4743,13003.0
2023-10-02 10:20:00,377.67,378.08,376.98,377.97,9779.0,369.4645,369.8656,368.7895,369.758,9779.0
2023-10-02 10:25:00,377.91,378.11,376.82,376.98,11761.0,369.6993,369.8949,368.633,368.7895,11761.0
2023-10-02 10:30:00,376.59,377.09,376.35,376.95,6571.0,368.4079,368.8971,368.1732,368.7601,6571.0
2023-10-02 10:35:00,377.11,377.21,376.62,376.62,5981.0,368.9167,369.0145,368.4373,368.4373,5981.0
2023-10-02 10:40:00,376.91,377.09,376.06,376.85,6297.0,368.721,368.8971,367.8895,368.6623,6297.0
2023-10-02 10:45:00,377.03,377.17,376.17,376.17,3250.0,368.8384,368.9753,367.9971,367.9971,3250.0
2023-10-02 10:50:00,376.07,376.25,375.5,375.5,5005.0,367.8992,368.0753,367.3416,367.3416,5005.0
2023-10-02 10:55:00,375.42,376.18,375.34,376.11,10695.0,367.2634,368.0069,367.1851,367.9384,10695.0
2023-10-02 11:00:00,376.12,377.5,376.12,377.0,10754.0,367.9482,369.2982,367.9482,368.809,10754.0
2023-10-02 11:05:00,376.63,376.76,376.29,376.34,3066.0,368.4471,368.5743,368.1145,368.1634,3066.0
2023-10-02 11:10:00,376.35,376.93,376.13,376.21,11506.0,368.1732,368.7406,367.9579,368.0362,11506.0
2023-10-02 11:15:00,376.53,377.31,376.31,376.96,17962.0,368.3493,369.1123,368.134,368.7699,17962.0
2023-10-02 11:20:00,377.11,377.77,377.06,377.59,9372.0,368.9167,369.5623,368.8677,369.3862,9372.0
2023-10-02 11:25:00,377.43,377.5,376.85,377.21,8081.0,369.2297,369.2982,368.6623,369.0145,8081.0
2023-10-02 11:30:00,377.52,377.67,377.16,377.16,10150.0,369.3177,369.4645,368.9656,368.9656,10150.0
2023-10-02 11:35:00,377.23,377.32,376.76,377.04,10116.0,369.034,369.1221,368.5743,368.8482,10116.0
2023-10-02 11:40:00,376.92,376.92,376.25,376.43,10141.0,368.7308,368.7308,368.0753,368.2514,10141.0
2023-10-02 11:45:00,376.6,376.6,376.07,376.5,5070.0,368.4177,368.4177,367.8992,368.3199,5070.0
2023-10-02 11:50:00,376.5,376.5,375.66,375.83,10387.0,368.3199,368.3199,367.4982,367.6645,10387.0
2023-10-02 11:55:00,375.69,375.87,375.47,375.83,15292.0,367.5275,367.7036,367.3123,367.6645,15292.0
2023-10-02 12:00:00,375.84,376.08,375.61,375.61,7831.0,367.6742,367.909,367.4492,367.4492,7831.0
2023-10-02 12:05:00,375.57,375.61,375.15,375.15,6914.0,367.4101,367.4492,366.9992,366.9992,6914.0
2023-10-02 12:10:00,375.15,375.87,375.14,375.83,8862.0,366.9992,367.7036,366.9895,367.6645,8862.0
2023-10-02 12:15:00,375.68,375.77,375.24,375.24,8821.0,367.5177,367.6058,367.0873,367.0873,8821.0
2023-10-02 12:20:00,375.2,375.82,375.2,375.56,6830.0,367.0482,367.6547,367.0482,367.4003,6830.0
2023-10-02 12:25:00,375.74,376.27,375.6,375.67,6872.0,367.5764,368.0949,367.4395,367.5079,6872.0
2023-10-02 12:30:00,375.5,376.04,375.5,375.89,7695.0,367.3416,367.8699,367.3416,367.7232,7695.0
2023-10-02 12:35:00,375.93,376.1,375.41,375.42,11211.0,367.7623,367.9286,367.2536,367.2634,11211.0
2023-10-02 12:40:00,375.55,375.57,375.08,375.15,6627.0,367.3905,367.4101,366.9308,366.9992,6627.0
2023-10-02 12:45:00,375.14,375.22,374.43,374.43,6324.0,366.9895,367.0677,366.2949,366.2949,6324.0
2023-10-02 12:50:00,374.32,374.75,374.27,374.52,7253.0,366.1873,366.6079,366.1384,366.3829,7253.0
2023-10-02 12:55:00,374.5,374.58,374.15,374.41,9304.0,366.3634,366.4416,366.021,366.2753,9304.0
2023-10-02 13:00:00,374.37,374.45,373.93,374.29,11717.0,366.2362,366.3144,365.8057,366.1579,11717.0
2023-10-02 13:05:00,374.25,374.36,373.89,374.15,12300.0,366.1188,366.2264,365.7666,366.021,12300.0
2023-10-02 13:10:00,374.16,374.23,373.43,373.74,15035.0,366.0307,366.0992,365.3166,365.6199,15035.0
2023-10-02 13:15:00,373.88,374.39,373.74,373.97,13561.0,365.7568,366.2557,365.6199,365.8449,13561.0
2023-10-02 13:20:00,374.19,374.19,373.55,373.88,8738.0,366.0601,366.0601,365.434,365.7568,8738.0
2023-10-02 13:25:00,373.78,374.09,373.66,373.92,13787.0,365.659,365.9623,365.5416,365.796,13787.0
2023-10-02 13:30:00,374.02,374.07,372.97,373.05,27082.0,365.8938,365.9427,364.8666,364.9449,27082.0
2023-10-02 13:35:00,372.95,373.26,372.79,373.09,14629.0,364.847,365.1503,364.6905,364.984,14629.0
2023-10-02 13:40:00,373.06,373.22,372.73,373.0,14298.0,364.9546,365.1112,364.6318,364.8959,14298.0
2023-10-02 13:45:00,373.0,373.09,372.55,372.69,11896.0,364.8959,364.984,364.4557,364.5927,11896.0
2023-10-02 13:50:00,372.69,373.13,372.6,373.05,12928.0,364.5927,365.0231,364.5046,364.9449,12928.0
2023-10-02 13:55:00,373.05,373.2,372.45,372.66,14736.0,364.9449,365.0916,364.3579,364.5633,14736.0
2023-10-02 14:00:00,372.68,372.73,372.04,372.18,18596.0,364.5829,364.6318,363.9568,364.0938,18596.0
2023-10-02 14:05:00,372.22,372.8,372.2,372.56,16408.0,364.1329,364.7003,364.1133,364.4655,16408.0
2023-10-02 14:10:00,372.72,373.54,372.44,373.22,11210.0,364.622,365.4242,364.3481,365.1112,11210.0
2023-10-02 14:15:00,373.34,373.34,372.57,372.97,11441.0,365.2286,365.2286,364.4753,364.8666,11441.0
2023-10-02 14:20:00,372.95,372.95,371.69,371.72,31788.0,364.847,364.847,363.6144,363.6438,31788.0
2023-10-02 14:25:00,371.73,371.73,370.55,370.74,21150.0,363.6535,363.6535,362.4992,362.6851,21150.0
2023-10-02 14:30:00,370.81,372.18,370.79,372.05,12838.0,362.7535,364.0938,362.734,363.9666,12838.0
2023-10-02 14:35:00,371.95,372.39,371.95,372.23,7693.0,363.8688,364.2992,363.8688,364.1427,7693.0
2023-10-02 14:40:00,372.2,372.57,371.91,372.41,5402.0,364.1133,364.4753,363.8296,364.3188,5402.0
2023-10-02 14:45:00,372.33,372.51,372.01,372.37,12678.0,364.2405,364.4166,363.9275,364.2796,12678.0
2023-10-02 14:50:00,372.36,372.45,371.92,371.97,14285.0,364.2699,364.3579,363.8394,363.8883,14285.0
2023-10-02 14:55:00,371.85,371.85,371.49,371.58,4984.0,363.7709,363.7709,363.4188,363.5068,4984.0
2023-10-02 15:00:00,371.55,371.85,371.17,371.17,10541.0,363.4775,363.7709,363.1057,363.1057,10541.0
2023-10-02 15:05:00,371.24,372.17,371.03,372.01,13135.0,363.1742,364.084,362.9688,363.9275,13135.0
2023-10-02 15:10:00,371.91,372.35,371.35,371.35,9394.0,363.8296,364.2601,363.2818,363.2818,9394.0
2023-10-02 15:15:00,371.37,371.92,371.37,371.49,8160.0,363.3014,363.8394,363.3014,363.4188,8160.0
2023-10-02 15:20:00,371.5,372.38,371.48,372.28,8899.0,363.4285,364.2894,363.409,364.1916,8899.0
2023-10-02 15:25:00,372.39,372.46,371.97,372.0,9158.0,364.2992,364.3677,363.8883,363.9177,9158.0
2023-10-02 15:30:00,371.96,372.36,371.94,372.2,18479.0,363.8785,364.2699,363.859,364.1133,18479.0
2023-10-02 15:35:00,372.24,372.9,372.12,372.89,25127.0,364.1525,364.7981,364.0351,364.7883,25127.0
2023-10-02 15:40:00,372.84,373.01,372.52,372.87,19520.0,364.7394,364.9057,364.4264,364.7688,19520.0
2023-10-02 15:45:00,372.87,373.16,372.66,372.76,28258.0,364.7688,365.0525,364.5633,364.6612,28258.0
2023-10-02 15:50:00,372.69,373.25,372.61,373.23,42565.0,364.5927,365.1405,364.5144,365.121,42565.0
2023-10-02 15:55:00,373.36,374.13,373.36,373.82,133177.0,365.2481,366.0014,365.2481,365.6981,133177.0
2023-10-03 09:30:00,372.41,373.01,371.8,372.15,24360.0,364.3188,364.9057,363.722,364.0644,24360.0
2023-10-03 09:35:00,372.51,372.89,371.52,371.52,7919.0,364.4166,364.7883,363.4481,363.4481,7919.0
2023-10-03 09:40:00,371.42,371.98,371.24,371.94,8459.0,363.3503,363.8981,363.1742,363.859,8459.0
2023-10-03 09:45:00,371.94,373.85,371.43,373.58,6236.0,363.859,365.7275,363.3601,365.4633,6236.0
2023-10-03 09:50:00,373.55,373.67,372.71,373.67,9847.0,365.434,365.5514,364.6122,365.5514,9847.0
2023-10-03 09:55:00,373.75,373.75,372.97,373.23,3928.0,365.6297,365.6297,364.8666,365.121,3928.0
2023-10-03 10:00:00,372.89,372.96,371.95,372.28,7186.0,364.7883,364.8568,363.8688,364.1916,7186.0
2023-10-03 10:05:00,372.08,372.99,372.0,372.98,10748.0,363.9959,364.8862,363.9177,364.8764,10748.0
2023-10-03 10:10:00,373.03,373.6,372.81,373.04,8428.0,364.9253,365.4829,364.7101,364.9351,8428.0
2023-10-03 10:15:00,372.98,373.47,372.47,373.26,6578.0,364.8764,365.3557,364.3775,365.1503,6578.0
2023-10-03 10:20:00,373.3,373.59,372.89,372.9,6523.0,365.1894,365.4731,364.7883,364.7981,6523.0
2023-10-03 10:25:00,372.83,373.46,372.61,372.61,9748.0,364.7296,365.346,364.5144,364.5144,9748.0
2023-10-03 10:30:00,372.61,372.87,372.15,372.19,6899.0,364.5144,364.7688,364.0644,364.1035,6899.0
2023-10-03 10:35:00,372.2,372.96,372.04,372.28,8332.0,364.1133,364.8568,363.9568,364.1916,8332.0
2023-10-03 10:40:00,372.35,372.6,372.0,372.4,8171.0,364.2601,364.5046,363.9177,364.309,8171.0
2023-10-03 10:45:00,372.34,372.41,371.77,372.08,6881.0,364.2503,364.3188,363.6927,363.9959,6881.0
2023-10-03 10:50:00,372.08,372.18,371.84,372.1,2650.0,363.9959,364.0938,363.7612,364.0155,2650.0
2023-10-03 10:55:00,372.06,372.12,371.77,371.94,5861.0,363.9764,364.0351,363.6927,363.859,5861.0
2023-10-03 11:00:00,371.77,371.95,371.36,371.37,12411.0,363.6927,363.8688,363.2916,363.3014,12411.0
2023-10-03 11:05:00,371.26,371.85,371.16,371.39,8227.0,363.1938,363.7709,363.0959,363.3209,8227.0
2023-10-03 11:10:00,371.57,371.57,371.11,371.22,5429.0,363.497,363.497,363.047,363.1546,5429.0
2023-10-03 11:15:00,371.33,371.58,371.21,371.21,7900.0,363.2622,363.5068,363.1448,363.1448,7900.0
2023-10-03 11:20:00,371.61,371.68,371.24,371.24,6171.0,363.5361,363.6046,363.1742,363.1742,6171.0
2023-10-03 11:25:00,371.34,371.36,370.76,371.22,4569.0,363.272,363.2916,362.7046,363.1546,4569.0
2023-10-03 11:30:00,371.17,371.52,370.91,370.92,6866.0,363.1057,363.4481,362.8514,362.8611,6866.0
2023-10-03 11:35:00,371.0,371.07,370.57,371.07,4721.0,362.9394,363.0079,362.5187,363.0079,4721.0
2023-10-03 11:40:00,371.14,371.14,370.9,371.09,5488.0,363.0764,363.0764,362.8416,363.0274,5488.0
2023-10-03 11:45:00,370.86,371.01,370.5,370.5,6861.0,362.8024,362.9492,362.4503,362.4503,6861.0
2023-10-03 11:50:00,370.56,371.24,370.56,370.7,11379.0,362.509,363.1742,362.509,362.6459,11379.0
2023-10-03 11:55:00,370.88,371.28,370.7,371.25,3138.0,362.822,363.2133,362.6459,363.184,3138.0
2023-10-03 12:00:00,371.28,372.15,371.06,371.99,6767.0,363.2133,364.0644,362.9981,363.9079,6767.0
2023-10-03 12:05:00,371.91,372.58,371.9,372.2,6290.0,363.8296,364.4851,363.8198,364.1133,6290.0
2023-10-03 12:10:00,372.11,372.3,371.99,372.2,1809.0,364.0253,364.2112,363.9079,364.1133,1809.0
2023-10-03 12:15:00,372.16,372.56,372.09,372.13,4437.0,364.0742,364.4655,364.0057,364.0449,4437.0
2023-10-03 12:20:00,372.21,372.21,371.78,372.06,4808.0,364.1231,364.1231,363.7025,363.9764,4808.0
2023-10-03 12:25:00,372.18,372.33,371.91,372.29,6953.0,364.0938,364.2405,363.8296,364.2014,6953.0
2023-10-03 12:30:00,372.33,372.6,372.33,372.39,3851.0,364.2405,364.5046,364.2405,364.2992,3851.0
2023-10-03 12:35:00,372.38,372.46,372.08,372.23,3019.0,364.2894,364.3677,363.9959,364.1427,3019.0
2023-10-03 12:40:00,372.26,372.5,372.02,372.05,4980.0,364.172,364.4068,363.9372,363.9666,4980.0
2023-10-03 12:45:00,372.11,372.73,372.11,372.73,2605.0,364.0253,364.6318,364.0253,364.6318,2605.0
2023-10-03 12:50:00,372.73,372.73,372.31,372.48,3209.0,364.6318,364.6318,364.2209,364.3872,3209.0
2023-10-03 12:55:00,372.31,372.62,372.21,372.51,3498.0,364.2209,364.5242,364.1231,364.4166,3498.0
2023-10-03 13:00:00,372.54,372.84,372.43,372.67,2738.0,364.4459,364.7394,364.3383,364.5731,2738.0
2023-10-03 13:05:00,372.68,372.75,372.28,372.28,3306.0,364.5829,364.6514,364.1916,364.1916,3306.0
2023-10-03 13:10:00,372.3,372.34,372.08,372.29,9207.0,364.2112,364.2503,363.9959,364.2014,9207.0
2023-10-03 13:15:00,372.22,372.3,371.85,371.9,3516.0,364.1329,364.2112,363.7709,363.8198,3516.0
2023-10-03 13:20:00,371.77,372.46,371.7,372.46,3394.0,363.6927,364.3677,363.6242,364.3677,3394.0
2023-10-03 13:25:00,372.22,372.23,372.02,372.07,3231.0,364.1329,364.1427,363.9372,363.9862,3231.0
2023-10-03 13:30:00,372.09,372.24,372.0,372.04,2917.0,364.0057,364.1525,363.9177,363.9568,2917.0
2023-10-03 13:35:00,371.92,371.99,371.75,371.88,6608.0,363.8394,363.9079,363.6731,363.8003,6608.0
2023-10-03 13:40:00,371.91,372.25,371.86,372.04,4896.0,363.8296,364.1622,363.7807,363.9568,4896.0
2023-10-03 13:45:00,372.03,372.1,371.28,371.28,6457.0,363.947,364.0155,363.2133,363.2133,6457.0
2023-10-03 13:50:00,371.3,371.33,371.02,371.23,4586.0,363.2329,363.2622,362.959,363.1644,4586.0
2023-10-03 13:55:00,371.09,371.28,370.88,371.25,4497.0,363.0274,363.2133,362.822,363.184,4497.0
2023-10-03 14:00:00,371.25,371.56,370.98,370.98,2800.0,363.184,363.4872,362.9198,362.9198,2800.0
2023-10-03 14:05:00,371.07,371.07,370.74,370.88,8723.0,363.0079,363.0079,362.6851,362.822,8723.0
2023-10-03 14:10:00,370.88,371.16,370.71,371.03,3278.0,362.822,363.0959,362.6557,362.9688,3278.0
2023-10-03 14:15:00,371.02,371.18,370.95,371.17,3500.0,362.959,363.1155,362.8905,363.1057,3500.0
2023-10-03 14:20:00,371.1,371.1,370.8,370.99,3513.0,363.0372,363.0372,362.7437,362.9296,3513.0
2023-10-03 14:25:00,371.05,371.06,370.68,370.68,6855.0,362.9883,362.9981,362.6264,362.6264,6855.0
2023-10-03 14:30:00,370.67,371.32,370.67,371.14,1720.0,362.6166,363.2524,362.6166,363.0764,1720.0
2023-10-03 14:35:00,371.31,371.59,371.16,371.56,2930.0,363.2427,363.5166,363.0959,363.4872,2930.0
2023-10-03 14:40:00,371.56,371.89,371.56,371.77,5399.0,363.4872,363.8101,363.4872,363.6927,5399.0
2023-10-03 14:45:00,371.88,372.17,371.88,372.16,3220.0,363.8003,364.084,363.8003,364.0742,3220.0
2023-10-03 14:50:00,372.03,372.34,371.89,372.15,5376.0,363.947,364.2503,363.8101,364.0644,5376.0
2023-10-03 14:55:00,372.04,372.26,371.97,372.1,4713.0,363.9568,364.172,363.8883,364.0155,4713.0
2023-10-03 15:00:00,372.09,372.42,371.96,372.32,2839.0,364.0057,364.3286,363.8785,364.2307,2839.0
2023-10-03 15:05:00,372.27,372.32,371.93,372.21,2821.0,364.1818,364.2307,363.8492,364.1231,2821.0
2023-10-03 15:10:00,372.19,372.22,371.84,371.84,6610.0,364.1035,364.1329,363.7612,363.7612,6610.0
2023-10-03 15:15:00,371.87,372.37,371.83,372.11,7991.0,363.7905,364.2796,363.7514,364.0253,7991.0
2023-10-03 15:20:00,372.13,372.59,371.95,372.48,4326.0,364.0449,364.4949,363.8688,364.3872,4326.0
2023-10-03 15:25:00,372.35,372.66,372.13,372.6,10346.0,364.2601,364.5633,364.0449,364.5046,10346.0
2023-10-03 15:30:00,372.7,372.81,372.18,372.27,17795.0,364.6025,364.7101,364.0938,364.1818,17795.0
2023-10-03 15:35:00,372.18,372.71,372.18,372.49,7015.0,364.0938,364.6122,364.0938,364.397,7015.0
2023-10-03 15:40:00,372.54,372.84,372.28,372.68,8755.0,364.4459,364.7394,364.1916,364.5829,8755.0
2023-10-03 15:45:00,372.72,372.86,372.55,372.72,17314.0,364.622,364.759,364.4557,364.622,17314.0
2023-10-03 15:50:00,372.64,373.06,372.33,372.33,18485.0,364.5438,364.9546,364.2405,364.2405,18485.0
2023-10-03 15:55:00,372.35,372.89,372.14,372.89,53447.0,364.2601,364.7883,364.0546,364.7883,53447.0
2023-10-04 09:30:00,372.38,372.82,371.01,371.42,26868.0,364.2894,364.7199,362.9492,363.3503,26868.0
2023-10-04 09:35:00,371.67,372.26,371.26,371.91,3988.0,363.5948,364.172,363.1938,363.8296,3988.0
2023-10-04 09:40:00,372.26,372.56,372.05,372.36,8573.0,364.172,364.4655,363.9666,364.2699,8573.0
2023-10-04 09:45:00,372.54,372.76,370.85,371.25,13265.0,364.4459,364.6612,362.7927,363.184,13265.0
2023-10-04 09:50:00,370.99,371.99,370.69,371.99,4884.0,362.9296,363.9079,362.6361,363.9079,4884.0
2023-10-04 09:55:00,372.17,372.75,371.8,372.39,11740.0,364.084,364.6514,363.722,364.2992,11740.0
2023-10-04 10:00:00,372.48,372.66,371.04,371.15,9821.0,364.3872,364.5633,362.9785,363.0861,9821.0
2023-10-04 10:05:00,371.01,371.93,370.9,371.69,10957.0,362.9492,363.8492,362.8416,363.6144,10957.0
2023-10-04 10:10:00,372.09,372.09,371.4,371.74,9981.0,364.0057,364.0057,363.3307,363.6633,9981.0
2023-10-04 10:15:00,371.64,371.79,371.0,371.79,5277.0,363.5655,363.7122,362.9394,363.7122,5277.0
2023-10-04 10:20:00,371.59,371.87,370.51,370.87,15465.0,363.5166,363.7905,362.46,362.8122,15465.0
2023-10-04 10:25:00,370.91,371.04,370.36,370.41,3909.0,362.8514,362.9785,362.3133,362.3622,3909.0
2023-10-04 10:30:00,370.44,371.19,370.4,371.19,3982.0,362.3916,363.1253,362.3524,363.1253,3982.0
2023-10-04 10:35:00,371.33,371.55,371.05,371.12,4518.0,363.2622,363.4775,362.9883,363.0568,4518.0
2023-10-04 10:40:00,371.12,371.68,371.06,371.17,6308.0,363.0568,363.6046,362.9981,363.1057,6308.0
2023-10-04 10:45:00,371.23,371.46,370.28,370.28,11788.0,363.1644,363.3894,362.235,362.235,11788.0
2023-10-04 10:50:00,370.33,370.89,370.33,370.4,8011.0,362.284,362.8318,362.284,362.3524,8011.0
2023-10-04 10:55:00,370.5,370.79,370.16,370.35,13422.0,362.4503,362.734,362.1177,362.3035,13422.0
2023-10-04 11:00:00,370.47,370.69,370.32,370.54,2160.0,362.4209,362.6361,362.2742,362.4894,2160.0
2023-10-04 11:05:00,370.69,371.8,370.64,371.58,6065.0,362.6361,363.722,362.5872,363.5068,6065.0
2023-10-04 11:10:00,371.73,372.12,371.57,371.98,3161.0,363.6535,364.0351,363.497,363.8981,3161.0
2023-10-04 11:15:00,372.03,373.17,371.84,373.17,5931.0,363.947,365.0623,363.7612,365.0623,5931.0
2023-10-04 11:20:00,373.31,373.78,373.09,373.24,8723.0,365.1992,365.659,364.984,365.1307,8723.0
2023-10-04 11:25:00,373.39,374.23,373.39,374.23,3363.0,365.2775,366.0992,365.2775,366.0992,3363.0
2023-10-04 11:30:00,374.06,374.39,373.74,374.33,6710.0,365.9329,366.2557,365.6199,366.1971,6710.0
2023-10-04 11:35:00,374.33,374.74,374.0,374.74,7332.0,366.1971,366.5981,365.8742,366.5981,7332.0
2023-10-04 11:40:00,374.71,374.71,373.75,374.15,5727.0,366.5688,366.5688,365.6297,366.021,5727.0
2023-10-04 11:45:00,373.98,375.56,373.87,375.43,7825.0,365.8547,367.4003,365.747,367.2732,7825.0
2023-10-04 11:50:00,375.37,376.02,375.18,376.01,9543.0,367.2145,367.8503,367.0286,367.8406,9543.0
2023-10-04 11:55:00,376.01,376.59,376.01,376.59,10316.0,367.8406,368.4079,367.8406,368.4079,10316.0
2023-10-04 12:00:00,376.58,376.59,375.85,375.85,8435.0,368.3982,368.4079,367.684,367.684,8435.0
2023-10-04 12:05:00,375.88,376.25,375.88,376.15,4259.0,367.7134,368.0753,367.7134,367.9775,4259.0
2023-10-04 12:10:00,376.31,376.48,375.81,376.04,9242.0,368.134,368.3003,367.6449,367.8699,9242.0
2023-10-04 12:15:00,376.18,377.01,376.0,377.01,4056.0,368.0069,368.8188,367.8308,368.8188,4056.0
2023-10-04 12:20:00,377.17,377.17,376.84,376.87,8583.0,368.9753,368.9753,368.6525,368.6819,8583.0
2023-10-04 12:25:00,376.95,377.91,376.95,377.88,4252.0,368.7601,369.6993,368.7601,369.6699,4252.0
2023-10-04 12:30:00,377.94,378.5,377.9,378.28,9129.0,369.7286,370.2765,369.6895,370.0612,9129.0
2023-10-04 12:35:00,378.3,378.58,377.97,378.44,8131.0,370.0808,370.3547,369.758,370.2178,8131.0
2023-10-04 12:40:00,378.5,378.55,377.88,377.92,7042.0,370.2765,370.3254,369.6699,369.7091,7042.0
2023-10-04 12:45:00,378.0,378.26,377.93,378.15,2671.0,369.7873,370.0417,369.7188,369.9341,2671.0
2023-10-04 12:50:00,378.18,378.29,377.59,377.59,5856.0,369.9634,370.071,369.3862,369.3862,5856.0
2023-10-04 12:55:00,377.71,377.92,377.53,377.77,5044.0,369.5036,369.7091,369.3275,369.5623,5044.0
2023-10-04 13:00:00,377.87,377.87,376.89,376.89,3044.0,369.6601,369.6601,368.7014,368.7014,3044.0
2023-10-04 13:05:00,376.9,377.29,376.89,377.19,9252.0,368.7112,369.0927,368.7014,368.9949,9252.0
2023-10-04 13:10:00,377.19,377.2,376.98,376.98,4908.0,368.9949,369.0047,368.7895,368.7895,4908.0
2023-10-04 13:15:00,377.07,377.28,376.96,377.03,4167.0,368.8775,369.083,368.7699,368.8384,4167.0
2023-10-04 13:20:00,377.04,377.21,376.72,376.84,4037.0,368.8482,369.0145,368.5351,368.6525,4037.0
2023-10-04 13:25:00,376.78,376.78,376.42,376.47,4817.0,368.5938,368.5938,368.2416,368.2906,4817.0
2023-10-04 13:30:00,376.37,376.86,376.32,376.8,4104.0,368.1927,368.6721,368.1438,368.6134,4104.0
2023-10-04 13:35:00,376.6,376.87,376.54,376.6,4295.0,368.4177,368.6819,368.359,368.4177,4295.0
2023-10-04 13:40:00,376.6,376.76,376.34,376.64,8198.0,368.4177,368.5743,368.1634,368.4569,8198.0
2023-10-04 13:45:00,376.9,376.9,376.57,376.81,3780.0,368.7112,368.7112,368.3884,368.6232,3780.0
2023-10-04 13:50:00,376.76,376.76,375.93,376.23,4459.0,368.5743,368.5743,367.7623,368.0558,4459.0
2023-10-04 13:55:00,376.08,376.26,375.93,376.21,4076.0,367.909,368.0851,367.7623,368.0362,4076.0
2023-10-04 14:00:00,376.21,376.51,375.72,376.5,7824.0,368.0362,368.3297,367.5569,368.3199,7824.0
2023-10-04 14:05:00,376.6,376.72,376.18,376.34,7882.0,368.4177,368.5351,368.0069,368.1634,7882.0
2023-10-04 14:10:00,376.33,376.33,375.93,376.17,2471.0,368.1536,368.1536,367.7623,367.9971,2471.0
2023-10-04 14:15:00,376.16,376.25,375.89,376.22,4073.0,367.9873,368.0753,367.7232,368.046,4073.0
2023-10-04 14:20:00,376.17,376.25,375.36,375.48,8380.0,367.9971,368.0753,367.2047,367.3221,8380.0
2023-10-04 14:25:00,375.44,375.65,375.19,375.61,7707.0,367.2829,367.4884,367.0384,367.4492,7707.0
2023-10-04 14:30:00,375.76,375.85,375.47,375.52,4245.0,367.596,367.684,367.3123,367.3612,4245.0
2023-10-04 14:35:00,375.38,375.91,375.26,375.84,5566.0,367.2242,367.7427,367.1068,367.6742,5566.0
2023-10-04 14:40:00,375.77,376.12,375.68,376.11,4093.0,367.6058,367.9482,367.5177,367.9384,4093.0
2023-10-04 14:45:00,376.11,376.34,376.11,376.29,4200.0,367.9384,368.1634,367.9384,368.1145,4200.0
2023-10-04 14:50:00,376.09,376.45,376.09,376.29,5639.0,367.9188,368.271,367.9188,368.1145,5639.0
2023-10-04 14:55:00,376.35,376.66,376.34,376.44,7324.0,368.1732,368.4764,368.1634,368.2612,7324.0
2023-10-04 15:00:00,376.46,376.76,376.46,376.6,2200.0,368.2808,368.5743,368.2808,368.4177,2200.0
2023-10-04 15:05:00,376.55,376.57,376.17,376.31,3400.0,368.3688,368.3884,367.9971,368.134,3400.0
2023-10-04 15:10:00,376.24,376.83,376.24,376.75,6119.0,368.0656,368.6427,368.0656,368.5645,6119.0
2023-10-04 15:15:00,376.7,377.4,376.7,377.09,7197.0,368.5156,369.2004,368.5156,368.8971,7197.0
2023-10-04 15:20:00,377.09,377.1,376.77,376.95,8243.0,368.8971,368.9069,368.584,368.7601,8243.0
2023-10-04 15:25:00,376.92,377.17,376.57,376.9,5200.0,368.7308,368.9753,368.3884,368.7112,5200.0
2023-10-04 15:30:00,376.89,377.31,376.71,376.96,5428.0,368.7014,369.1123,368.5253,368.7699,5428.0
2023-10-04 15:35:00,377.06,377.63,377.06,377.5,4797.0,368.8677,369.4254,368.8677,369.2982,4797.0
2023-10-04 15:40:00,377.45,377.52,377.19,377.19,5638.0,369.2493,369.3177,368.9949,368.9949,5638.0
2023-10-04 15:45:00,377.12,377.48,376.98,377.12,6993.0,368.9264,369.2786,368.7895,368.9264,6993.0
2023-10-04 15:50:00,377.07,377.31,376.48,377.31,13648.0,368.8775,369.1123,368.3003,369.1123,13648.0
2023-10-04 15:55:00,377.24,377.32,376.72,376.72,46440.0,369.0438,369.1221,368.5351,368.5351,46440.0
2023-10-05 09:30:00,375.71,378.36,375.71,378.34,16167.0,367.5471,370.1395,367.5471,370.1199,16167.0
2023-10-05 09:35:00,378.4,378.85,376.06,376.45,7917.0,370.1786,370.6188,367.8895,368.271,7917.0
2023-10-05 09:40:00,376.53,376.53,374.94,374.94,9439.0,368.3493,368.3493,366.7938,366.7938,9439.0
2023-10-05 09:45:00,374.94,375.48,374.52,375.35,5071.0,366.7938,367.3221,366.3829,367.1949,5071.0
2023-10-05 09:50:00,375.82,375.9,374.98,375.88,2143.0,367.6547,367.7329,366.8329,367.7134,2143.0
2023-10-05 09:55:00,375.97,376.47,375.96,376.38,5401.0,367.8014,368.2906,367.7916,368.2025,5401.0
2023-10-05 10:00:00,376.11,376.11,375.48,375.67,7096.0,367.9384,367.9384,367.3221,367.5079,7096.0
2023-10-05 10:05:00,375.5,375.5,375.04,375.44,4134.0,367.3416,367.3416,366.8916,367.2829,4134.0
2023-10-05 10:10:00,375.32,375.51,374.84,375.47,6691.0,367.1655,367.3514,366.696,367.3123,6691.0
2023-10-05 10:15:00,375.25,375.33,374.5,375.13,6599.0,367.0971,367.1753,366.3634,366.9797,6599.0
2023-10-05 10:20:00,375.2,375.63,374.99,375.17,4666.0,367.0482,367.4688,366.8427,367.0188,4666.0
2023-10-05 10:25:00,375.32,375.91,375.23,375.24,3779.0,367.1655,367.7427,367.0775,367.0873,3779.0
2023-10-05 10:30:00,375.12,375.12,374.61,374.7,3142.0,366.9699,366.9699,366.471,366.559,3142.0
2023-10-05 10:35:00,374.75,374.75,374.04,374.21,7525.0,366.6079,366.6079,365.9134,366.0797,7525.0
2023-10-05 10:40:00,374.16,374.25,373.83,374.18,10876.0,366.0307,366.1188,365.7079,366.0503,10876.0
2023-10-05 10:45:00,374.21,374.77,374.13,374.27,3543.0,366.0797,366.6275,366.0014,366.1384,3543.0
2023-10-05 10:50:00,374.27,374.63,374.1,374.63,5584.0,366.1384,366.4905,365.972,366.4905,5584.0
2023-10-05 10:55:00,374.74,374.74,374.26,374.52,3304.0,366.5981,366.5981,366.1286,366.3829,3304.0
2023-10-05 11:00:00,374.28,374.41,373.94,374.02,3400.0,366.1481,366.2753,365.8155,365.8938,3400.0
2023-10-05 11:05:00,373.98,374.11,373.47,373.72,5851.0,365.8547,365.9818,365.3557,365.6003,5851.0
2023-10-05 11:10:00,373.81,374.11,373.75,374.07,3582.0,365.6884,365.9818,365.6297,365.9427,3582.0
2023-10-05 11:15:00,374.13,374.25,373.46,373.46,5996.0,366.0014,366.1188,365.346,365.346,5996.0
2023-10-05 11:20:00,373.2,373.84,373.2,373.84,2509.0,365.0916,365.7177,365.0916,365.7177,2509.0
2023-10-05 11:25:00,373.83,373.93,373.27,373.72,5231.0,365.7079,365.8057,365.1601,365.6003,5231.0
2023-10-05 11:30:00,373.73,373.93,373.56,373.68,3400.0,365.6101,365.8057,365.4438,365.5612,3400.0
2023-10-05 11:35:00,373.68,374.37,373.68,374.37,6014.0,365.5612,366.2362,365.5612,366.2362,6014.0
2023-10-05 11:40:00,374.31,375.16,374.27,374.75,17597.0,366.1775,367.009,366.1384,366.6079,17597.0
2023-10-05 11:45:00,374.61,374.73,374.56,374.56,1974.0,366.471,366.5884,366.4221,366.4221,1974.0
2023-10-05 11:50:00,374.5,374.97,374.28,374.93,5784.0,366.3634,366.8231,366.1481,366.784,5784.0
2023-10-05 11:55:00,374.7,374.78,374.37,374.56,4912.0,366.559,366.6373,366.2362,366.4221,4912.0
2023-10-05 12:00:00,374.59,374.77,374.27,374.33,4355.0,366.4514,366.6275,366.1384,366.1971,4355.0
2023-10-05 12:05:00,374.37,374.61,374.22,374.22,3575.0,366.2362,366.471,366.0894,366.0894,3575.0
2023-10-05 12:10:00,374.4,375.21,374.39,375.03,7880.0,366.2655,367.0579,366.2557,366.8818,7880.0
2023-10-05 12:15:00,375.17,375.2,374.68,374.75,3610.0,367.0188,367.0482,366.5394,366.6079,3610.0
2023-10-05 12:20:00,375.01,375.31,375.01,375.15,1600.0,366.8623,367.1558,366.8623,366.9992,1600.0
2023-10-05 12:25:00,375.18,375.71,375.17,375.71,1436.0,367.0286,367.5471,367.0188,367.5471,1436.0
2023-10-05 12:30:00,375.8,376.0,375.26,375.31,4017.0,367.6351,367.8308,367.1068,367.1558,4017.0
2023-10-05 12:35:00,375.38,375.81,375.37,375.71,4229.0,367.2242,367.6449,367.2145,367.5471,4229.0
2023-10-05 12:40:00,375.69,375.69,375.18,375.23,5177.0,367.5275,367.5275,367.0286,367.0775,5177.0
2023-10-05 12:45:00,375.2,375.2,374.96,375.19,1900.0,367.0482,367.0482,366.8134,367.0384,1900.0
2023-10-05 12:50:00,375.23,375.53,375.15,375.15,2415.0,367.0775,367.371,366.9992,366.9992,2415.0
2023-10-05 12:55:00,375.15,375.15,374.5,374.85,2385.0,366.9992,366.9992,366.3634,366.7058,2385.0
2023-10-05 13:00:00,375.01,375.01,374.78,374.78,1680.0,366.8623,366.8623,366.6373,366.6373,1680.0
2023-10-05 13:05:00,374.54,374.73,374.49,374.62,6095.0,366.4025,366.5884,366.3536,366.4808,6095.0
2023-10-05 13:10:00,374.66,375.0,374.65,375.0,1592.0,366.5199,366.8525,366.5101,366.8525,1592.0
2023-10-05 13:15:00,375.21,375.32,374.95,375.06,7342.0,367.0579,367.1655,366.8036,366.9112,7342.0
2023-10-05 13:20:00,374.96,375.68,374.96,375.38,2595.0,366.8134,367.5177,366.8134,367.2242,2595.0
2023-10-05 13:25:00,375.38,375.47,375.2,375.46,3188.0,367.2242,367.3123,367.0482,367.3025,3188.0
2023-10-05 13:30:00,375.62,376.13,375.27,376.05,7516.0,367.459,367.9579,367.1166,367.8797,7516.0
2023-10-05 13:35:00,376.13,376.45,376.05,376.42,3068.0,367.9579,368.271,367.8797,368.2416,3068.0
2023-10-05 13:40:00,376.25,376.8,376.22,376.52,8189.0,368.0753,368.6134,368.046,368.3395,8189.0
2023-10-05 13:45:00,376.61,376.62,376.17,376.45,5379.0,368.4275,368.4373,367.9971,368.271,5379.0
2023-10-05 13:50:00,376.3,376.3,375.76,375.76,4705.0,368.1243,368.1243,367.596,367.596,4705.0
2023-10-05 13:55:00,375.83,376.12,375.73,376.11,4119.0,367.6645,367.9482,367.5666,367.9384,4119.0
2023-10-05 14:00:00,376.15,376.55,376.11,376.5,3542.0,367.9775,368.3688,367.9384,368.3199,3542.0
2023-10-05 14:05:00,376.44,376.44,376.13,376.28,5116.0,368.2612,368.2612,367.9579,368.1047,5116.0
2023-10-05 14:10:00,376.23,376.24,376.08,376.12,2581.0,368.0558,368.0656,367.909,367.9482,2581.0
2023-10-05 14:15:00,376.37,376.61,376.3,376.48,9234.0,368.1927,368.4275,368.1243,368.3003,9234.0
2023-10-05 14:20:00,376.5,376.68,375.99,376.17,6898.0,368.3199,368.496,367.821,367.9971,6898.0
2023-10-05 14:25:00,376.07,376.32,375.83,376.32,3728.0,367.8992,368.1438,367.6645,368.1438,3728.0
2023-10-05 14:30:00,376.32,376.99,376.32,376.78,4301.0,368.1438,368.7993,368.1438,368.5938,4301.0
2023-10-05 14:35:00,376.83,377.3,376.64,377.24,5907.0,368.6427,369.1025,368.4569,369.0438,5907.0
2023-10-05 14:40:00,377.23,377.53,376.89,376.89,8536.0,369.034,369.3275,368.7014,368.7014,8536.0
2023-10-05 14:45:00,377.0,377.26,376.84,377.26,2400.0,368.809,369.0634,368.6525,369.0634,2400.0
2023-10-05 14:50:00,377.18,377.33,377.09,377.13,4420.0,368.9851,369.1319,368.8971,368.9362,4420.0
2023-10-05 14:55:00,377.15,377.29,376.92,377.29,3808.0,368.9558,369.0927,368.7308,369.0927,3808.0
2023-10-05 15:00:00,377.21,377.76,377.2,377.27,14215.0,369.0145,369.5525,369.0047,369.0732,14215.0
2023-10-05 15:05:00,377.12,377.35,376.98,377.35,5241.0,368.9264,369.1514,368.7895,369.1514,5241.0
2023-10-05 15:10:00,377.33,377.33,376.45,376.61,7825.0,369.1319,369.1319,368.271,368.4275,7825.0
2023-10-05 15:15:00,376.61,376.77,376.28,376.28,3437.0,368.4275,368.584,368.1047,368.1047,3437.0
2023-10-05 15:20:00,376.33,376.55,376.16,376.33,6161.0,368.1536,368.3688,367.9873,368.1536,6161.0
2023-10-05 15:25:00,376.4,376.89,376.4,376.82,7587.0,368.2221,368.7014,368.2221,368.633,7587.0
2023-10-05 15:30:00,376.82,376.89,376.41,376.48,4908.0,368.633,368.7014,368.2319,368.3003,4908.0
2023-10-05 15:35:00,376.33,376.53,376.25,376.32,8275.0,368.1536,368.3493,368.0753,368.1438,8275.0
2023-10-05 15:40:00,376.45,376.54,376.25,376.54,5805.0,368.271,368.359,368.0753,368.359,5805.0
2023-10-05 15:45:00,376.51,376.64,375.86,376.19,11498.0,368.3297,368.4569,367.6938,368.0166,11498.0
2023-10-05 15:50:00,376.12,376.12,375.8,375.82,19843.0,367.9482,367.9482,367.6351,367.6547,19843.0
2023-10-05 15:55:00,375.76,376.29,375.59,375.79,45567.0,367.596,368.1145,367.4297,367.6253,45567.0
2023-10-06 09:30:00,373.44,374.76,372.6,374.46,21637.0,365.3264,366.6177,364.5046,366.3242,21637.0
2023-10-06 09:35:00,374.55,375.19,374.26,374.72,8721.0,366.4123,367.0384,366.1286,366.5786,8721.0
2023-10-06 09:40:00,374.24,374.84,373.36,374.31,8022.0,366.109,366.696,365.2481,366.1775,8022.0
2023-10-06 09:45:00,374.27,374.61,373.33,373.33,5706.0,366.1384,366.471,365.2188,365.2188,5706.0
2023-10-06 09:50:00,373.3,374.07,372.98,373.38,9865.0,365.1894,365.9427,364.8764,365.2677,9865.0
2023-10-06 09:55:00,373.21,374.57,372.94,374.57,5346.0,365.1014,366.4318,364.8373,366.4318,5346.0
2023-10-06 10:00:00,374.24,374.61,373.32,373.85,7605.0,366.109,366.471,365.209,365.7275,7605.0
2023-10-06 10:05:00,373.48,373.62,373.0,373.45,10030.0,365.3655,365.5025,364.8959,365.3362,10030.0
2023-10-06 10:10:00,373.27,373.5,372.78,372.83,10424.0,365.1601,365.3851,364.6807,364.7296,10424.0
2023-10-06 10:15:00,372.94,373.17,372.55,372.73,5355.0,364.8373,365.0623,364.4557,364.6318,5355.0
2023-10-06 10:20:00,372.6,373.46,372.32,373.38,21782.0,364.5046,365.346,364.2307,365.2677,21782.0
2023-10-06 10:25:00,373.36,374.12,372.97,374.1,15580.0,365.2481,365.9916,364.8666,365.972,15580.0
2023-10-06 10:30:00,374.48,375.24,374.48,374.88,5481.0,366.3438,367.0873,366.3438,366.7351,5481.0
2023-10-06 10:35:00,375.0,375.36,374.61,375.31,8154.0,366.8525,367.2047,366.471,367.1558,8154.0
2023-10-06 10:40:00,375.35,375.91,375.34,375.81,6319.0,367.1949,367.7427,367.1851,367.6449,6319.0
2023-10-06 10:45:00,375.79,376.41,375.62,375.7,8462.0,367.6253,368.2319,367.459,367.5373,8462.0
2023-10-06 10:50:00,375.5,375.57,375.27,375.29,5734.0,367.3416,367.4101,367.1166,367.1362,5734.0
2023-10-06 10:55:00,375.28,375.38,374.86,375.38,6017.0,367.1264,367.2242,366.7155,367.2242,6017.0
2023-10-06 11:00:00,375.24,375.42,374.96,375.32,3496.0,367.0873,367.2634,366.8134,367.1655,3496.0
2023-10-06 11:05:00,375.33,376.16,375.33,376.16,5370.0,367.1753,367.9873,367.1753,367.9873,5370.0
2023-10-06 11:10:00,376.19,376.46,376.01,376.15,5582.0,368.0166,368.2808,367.8406,367.9775,5582.0
2023-10-06 11:15:00,376.1,376.14,375.64,375.9,5768.0,367.9286,367.9677,367.4786,367.7329,5768.0
2023-10-06 11:20:00,375.84,376.38,375.77,376.34,4976.0,367.6742,368.2025,367.6058,368.1634,4976.0
2023-10-06 11:25:00,376.2,377.16,376.16,376.81,10613.0,368.0264,368.9656,367.9873,368.6232,10613.0
2023-10-06 11:30:00,376.92,377.8,376.91,377.8,6475.0,368.7308,369.5917,368.721,369.5917,6475.0
2023-10-06 11:35:00,377.66,378.26,377.56,378.26,4786.0,369.4547,370.0417,369.3569,370.0417,4786.0
2023-10-06 11:40:00,378.39,379.14,378.39,378.67,8713.0,370.1688,370.9025,370.1688,370.4428,8713.0
2023-10-06 11:45:00,378.68,379.15,378.45,379.11,14837.0,370.4525,370.9123,370.2275,370.8732,14837.0
2023-10-06 11:50:00,378.96,380.0,378.95,379.7,11955.0,370.7265,371.7439,370.7167,371.4504,11955.0
2023-10-06 11:55:00,379.58,380.25,379.58,380.19,6890.0,371.333,371.9884,371.333,371.9297,6890.0
2023-10-06 12:00:00,380.22,380.34,379.81,379.93,10800.0,371.9591,372.0765,371.558,371.6754,10800.0
2023-10-06 12:05:00,380.01,380.03,379.65,379.73,3300.0,371.7536,371.7732,371.4015,371.4797,3300.0
2023-10-06 12:10:00,379.68,379.81,379.35,379.45,8087.0,371.4308,371.558,371.108,371.2058,8087.0
2023-10-06 12:15:00,379.55,379.91,379.39,379.86,3472.0,371.3036,371.6558,371.1471,371.6069,3472.0
2023-10-06 12:20:00,379.74,379.77,379.09,379.32,4346.0,371.4895,371.5189,370.8536,371.0786,4346.0
2023-10-06 12:25:00,379.18,380.26,379.13,379.8,18468.0,370.9417,371.9982,370.8928,371.5482,18468.0
2023-10-06 12:30:00,379.8,379.83,378.49,378.49,8158.0,371.5482,371.5776,370.2667,370.2667,8158.0
2023-10-06 12:35:00,378.54,378.67,378.28,378.6,4799.0,370.3156,370.4428,370.0612,370.3743,4799.0
2023-10-06 12:40:00,378.62,378.92,378.45,378.92,5703.0,370.3938,370.6873,370.2275,370.6873,5703.0
2023-10-06 12:45:00,378.92,379.0,378.59,378.66,5405.0,370.6873,370.7656,370.3645,370.433,5405.0
2023-10-06 12:50:00,378.64,378.72,378.22,378.46,5334.0,370.4134,370.4917,370.0025,370.2373,5334.0
2023-10-06 12:55:00,378.56,378.75,378.11,378.61,9287.0,370.3351,370.521,369.8949,370.3841,9287.0
2023-10-06 13:00:00,378.69,378.75,378.6,378.6,700.0,370.4623,370.521,370.3743,370.3743,700.0
2023-10-06 13:05:00,378.9,379.12,378.77,379.11,6297.0,370.6678,370.883,370.5406,370.8732,6297.0
2023-10-06 13:10:00,379.08,379.36,378.8,379.36,4944.0,370.8439,371.1178,370.5699,371.1178,4944.0
2023-10-06 13:15:00,379.42,379.69,379.31,379.53,4784.0,371.1765,371.4406,371.0689,371.2841,4784.0
2023-10-06 13:20:00,379.54,380.25,379.53,380.12,4479.0,371.2939,371.9884,371.2841,371.8613,4479.0
2023-10-06 13:25:00,380.12,380.3,379.93,380.11,7523.0,371.8613,372.0373,371.6754,371.8515,7523.0
2023-10-06 13:30:00,380.19,380.82,380.12,380.61,3845.0,371.9297,372.546,371.8613,372.3406,3845.0
2023-10-06 13:35:00,380.61,380.68,379.97,380.24,9665.0,372.3406,372.4091,371.7145,371.9786,9665.0
2023-10-06 13:40:00,380.43,380.43,380.0,380.19,5342.0,372.1645,372.1645,371.7439,371.9297,5342.0
2023-10-06 13:45:00,380.17,380.62,380.0,380.35,6253.0,371.9102,372.3504,371.7439,372.0863,6253.0
2023-10-06 13:50:00,380.22,380.4,379.69,380.4,4556.0,371.9591,372.1352,371.4406,372.1352,4556.0
2023-10-06 13:55:00,380.39,380.61,380.26,380.5,4741.0,372.1254,372.3406,371.9982,372.233,4741.0
2023-10-06 14:00:00,380.45,380.45,380.0,380.01,5070.0,372.1841,372.1841,371.7439,371.7536,5070.0
2023-10-06 14:05:00,379.96,380.43,379.83,380.43,4875.0,371.7047,372.1645,371.5776,372.1645,4875.0
2023-10-06 14:10:00,380.34,380.4,380.1,380.15,3937.0,372.0765,372.1352,371.8417,371.8906,3937.0
2023-10-06 14:15:00,380.07,380.4,379.96,380.25,3933.0,371.8123,372.1352,371.7047,371.9884,3933.0
2023-10-06 14:20:00,380.18,380.5,380.17,380.5,3162.0,371.92,372.233,371.9102,372.233,3162.0
2023-10-06 14:25:00,380.39,380.89,380.32,380.89,5390.0,372.1254,372.6145,372.0569,372.6145,5390.0
2023-10-06 14:30:00,380.9,381.19,380.79,381.14,5537.0,372.6243,372.908,372.5167,372.8591,5537.0
2023-10-06 14:35:00,381.18,381.44,380.92,381.41,9509.0,372.8982,373.1526,372.6439,373.1232,9509.0
2023-10-06 14:40:00,381.44,381.64,381.35,381.58,5822.0,373.1526,373.3482,373.0645,373.2895,5822.0
2023-10-06 14:45:00,381.65,381.88,381.48,381.6,5237.0,373.358,373.583,373.1917,373.3091,5237.0
2023-10-06 14:50:00,381.58,381.73,381.46,381.46,6761.0,373.2895,373.4363,373.1721,373.1721,6761.0
2023-10-06 14:55:00,381.46,381.66,381.28,381.58,7591.0,373.1721,373.3678,372.9961,373.2895,7591.0
2023-10-06 15:00:00,381.56,381.72,381.23,381.3,9539.0,373.27,373.4265,372.9471,373.0156,9539.0
2023-10-06 15:05:00,381.23,381.68,381.2,381.35,7234.0,372.9471,373.3874,372.9178,373.0645,7234.0
2023-10-06 15:10:00,381.27,381.28,380.98,381.09,4617.0,372.9863,372.9961,372.7026,372.8102,4617.0
2023-10-06 15:15:00,381.13,381.53,381.0,381.49,12613.0,372.8493,373.2406,372.7221,373.2015,12613.0
2023-10-06 15:20:00,381.55,381.7,381.12,381.67,10295.0,373.2602,373.4069,372.8395,373.3776,10295.0
2023-10-06 15:25:00,381.57,381.67,381.31,381.46,5048.0,373.2798,373.3776,373.0254,373.1721,5048.0
2023-10-06 15:30:00,381.45,381.46,380.28,380.37,6145.0,373.1624,373.1721,372.0178,372.1058,6145.0
2023-10-06 15:35:00,380.17,380.55,380.06,380.24,6491.0,371.9102,372.2819,371.8026,371.9786,6491.0
2023-10-06 15:40:00,380.33,380.35,379.9,380.14,9350.0,372.0667,372.0863,371.646,371.8808,9350.0
2023-10-06 15:45:00,380.19,380.2,379.4,379.42,15639.0,371.9297,371.9395,371.1569,371.1765,15639.0
2023-10-06 15:50:00,379.28,379.5,378.68,378.68,20884.0,371.0395,371.2547,370.4525,370.4525,20884.0
2023-10-06 15:55:00,378.65,379.01,378.43,378.53,47164.0,370.4232,370.7754,370.208,370.3058,47164.0
2023-10-09 09:30:00,378.43,379.77,378.43,379.69,16269.0,370.208,371.5189,370.208,371.4406,16269.0
2023-10-09 09:35:00,379.14,380.09,378.73,380.09,9798.0,370.9025,371.8319,370.5015,371.8319,9798.0
2023-10-09 09:40:00,380.06,380.51,379.35,380.08,14777.0,371.8026,372.2428,371.108,371.8221,14777.0
2023-10-09 09:45:00,379.87,380.35,379.0,379.76,7420.0,371.6167,372.0863,370.7656,371.5091,7420.0
2023-10-09 09:50:00,379.72,379.72,377.66,378.05,6036.0,371.4699,371.4699,369.4547,369.8362,6036.0
2023-10-09 09:55:00,378.19,379.2,378.19,378.97,4527.0,369.9732,370.9612,369.9732,370.7362,4527.0
2023-10-09 10:00:00,379.05,379.09,378.48,378.49,6684.0,370.8145,370.8536,370.2569,370.2667,6684.0
2023-10-09 10:05:00,378.27,378.49,377.53,378.16,5927.0,370.0514,370.2667,369.3275,369.9438,5927.0
2023-10-09 10:10:00,378.31,378.53,377.75,378.42,4069.0,370.0906,370.3058,369.5427,370.1982,4069.0
2023-10-09 10:15:00,378.33,379.99,378.33,379.99,8767.0,370.1101,371.7341,370.1101,371.7341,8767.0
2023-10-09 10:20:00,379.63,379.9,379.42,379.78,2293.0,371.3819,371.646,371.1765,371.5286,2293.0
2023-10-09 10:25:00,379.98,380.65,379.97,380.51,4296.0,371.7243,372.3797,371.7145,372.2428,4296.0
2023-10-09 10:30:00,380.59,380.75,380.44,380.44,1516.0,372.321,372.4776,372.1743,372.1743,1516.0
2023-10-09 10:35:00,380.58,380.58,380.13,380.16,4331.0,372.3113,372.3113,371.871,371.9004,4331.0
2023-10-09 10:40:00,380.16,380.3,379.74,379.98,3783.0,371.9004,372.0373,371.4895,371.7243,3783.0
2023-10-09 10:45:00,380.11,380.13,379.52,379.53,5417.0,371.8515,371.871,371.2743,371.2841,5417.0
2023-10-09 10:50:00,379.32,379.6,379.07,379.49,2224.0,371.0786,371.3526,370.8341,371.2449,2224.0
2023-10-09 10:55:00,379.41,379.41,379.28,379.3,945.0,371.1667,371.1667,371.0395,371.0591,945.0
2023-10-09 11:00:00,379.29,379.48,378.84,379.22,4896.0,371.0493,371.2352,370.6091,370.9808,4896.0
2023-10-09 11:05:00,378.98,379.24,378.83,379.22,3886.0,370.746,371.0004,370.5993,370.9808,3886.0
2023-10-09 11:10:00,379.28,379.35,379.01,379.25,3825.0,371.0395,371.108,370.7754,371.0102,3825.0
2023-10-09 11:15:00,379.33,379.55,379.21,379.22,1629.0,371.0884,371.3036,370.971,370.9808,1629.0
2023-10-09 11:20:00,379.3,379.93,379.3,379.64,6500.0,371.0591,371.6754,371.0591,371.3917,6500.0
2023-10-09 11:25:00,379.69,379.76,379.48,379.63,11499.0,371.4406,371.5091,371.2352,371.3819,11499.0
2023-10-09 11:30:00,379.59,379.97,379.52,379.97,3485.0,371.3428,371.7145,371.2743,371.7145,3485.0
2023-10-09 11:35:00,379.89,379.97,379.76,379.87,3643.0,371.6363,371.7145,371.5091,371.6167,3643.0
2023-10-09 11:40:00,379.82,380.0,379.34,379.37,2508.0,371.5678,371.7439,371.0982,371.1275,2508.0
2023-10-09 11:45:00,379.47,379.63,379.2,379.58,2512.0,371.2254,371.3819,370.9612,371.333,2512.0
2023-10-09 11:50:00,379.53,379.81,379.53,379.78,2250.0,371.2841,371.558,371.2841,371.5286,2250.0
2023-10-09 11:55:00,379.79,380.09,379.77,380.09,2725.0,371.5384,371.8319,371.5189,371.8319,2725.0
2023-10-09 12:00:00,380.13,380.23,379.77,379.9,3321.0,371.871,371.9689,371.5189,371.646,3321.0
2023-10-09 12:05:00,380.11,380.57,380.1,380.57,1400.0,371.8515,372.3015,371.8417,372.3015,1400.0
2023-10-09 12:10:00,380.54,380.57,380.26,380.35,1500.0,372.2721,372.3015,371.9982,372.0863,1500.0
2023-10-09 12:15:00,380.6,380.63,380.51,380.63,1901.0,372.3308,372.3602,372.2428,372.3602,1901.0
2023-10-09 12:20:00,380.5,380.94,380.5,380.68,3498.0,372.233,372.6634,372.233,372.4091,3498.0
2023-10-09 12:25:00,380.61,380.61,380.21,380.33,2605.0,372.3406,372.3406,371.9493,372.0667,2605.0
2023-10-09 12:30:00,380.41,380.5,380.29,380.3,1619.0,372.145,372.233,372.0276,372.0373,1619.0
2023-10-09 12:35:00,380.27,380.27,380.0,380.08,3994.0,372.008,372.008,371.7439,371.8221,3994.0
2023-10-09 12:40:00,380.16,380.26,379.94,379.94,1952.0,371.9004,371.9982,371.6852,371.6852,1952.0
2023-10-09 12:45:00,379.78,380.07,379.78,380.0,1448.0,371.5286,371.8123,371.5286,371.7439,1448.0
2023-10-09 12:50:00,380.13,380.33,379.79,379.96,2166.0,371.871,372.0667,371.5384,371.7047,2166.0
2023-10-09 12:55:00,379.9,379.9,379.46,379.46,2000.0,371.646,371.646,371.2156,371.2156,2000.0
2023-10-09 13:00:00,379.65,379.76,379.5,379.74,3150.0,371.4015,371.5091,371.2547,371.4895,3150.0
2023-10-09 13:05:00,379.77,379.95,379.68,379.74,1630.0,371.5189,371.6949,371.4308,371.4895,1630.0
2023-10-09 13:10:00,379.85,380.21,379.82,380.2,1232.0,371.5971,371.9493,371.5678,371.9395,1232.0
2023-10-09 13:15:00,380.2,380.39,380.2,380.2,953.0,371.9395,372.1254,371.9395,371.9395,953.0
2023-10-09 13:20:00,380.3,380.36,380.1,380.36,1759.0,372.0373,372.096,371.8417,372.096,1759.0
2023-10-09 13:25:00,380.33,380.48,380.29,380.3,1400.0,372.0667,372.2134,372.0276,372.0373,1400.0
2023-10-09 13:30:00,380.48,380.78,380.36,380.67,3058.0,372.2134,372.5069,372.096,372.3993,3058.0
2023-10-09 13:35:00,380.6,381.08,380.59,381.08,2307.0,372.3308,372.8004,372.321,372.8004,2307.0
2023-10-09 13:40:00,381.07,381.83,381.07,381.83,3119.0,372.7906,373.5341,372.7906,373.5341,3119.0
2023-10-09 13:45:00,381.95,382.37,381.93,382.18,2706.0,373.6515,374.0624,373.6319,373.8765,2706.0
2023-10-09 13:50:00,382.21,382.41,382.21,382.41,2600.0,373.9058,374.1015,373.9058,374.1015,2600.0
2023-10-09 13:55:00,382.36,382.54,382.23,382.25,5930.0,374.0526,374.2287,373.9254,373.945,5930.0
2023-10-09 14:00:00,382.35,382.35,382.06,382.16,3892.0,374.0428,374.0428,373.7591,373.8569,3892.0
2023-10-09 14:05:00,382.21,382.5,382.19,382.41,3117.0,373.9058,374.1895,373.8863,374.1015,3117.0
2023-10-09 14:10:00,382.37,382.57,382.24,382.27,3236.0,374.0624,374.258,373.9352,373.9645,3236.0
2023-10-09 14:15:00,382.5,382.78,382.44,382.6,2559.0,374.1895,374.4635,374.1308,374.2874,2559.0
2023-10-09 14:20:00,382.53,382.65,382.41,382.61,2971.0,374.2189,374.3363,374.1015,374.2972,2971.0
2023-10-09 14:25:00,382.72,382.87,382.59,382.78,3182.0,374.4048,374.5515,374.2776,374.4635,3182.0
2023-10-09 14:30:00,382.8,382.85,382.66,382.72,4594.0,374.483,374.5319,374.3461,374.4048,4594.0
2023-10-09 14:35:00,382.67,382.82,382.47,382.82,4620.0,374.3559,374.5026,374.1602,374.5026,4620.0
2023-10-09 14:40:00,382.93,383.35,382.93,383.34,3347.0,374.6102,375.0211,374.6102,375.0113,3347.0
2023-10-09 14:45:00,383.22,383.43,383.22,383.36,3433.0,374.8939,375.0993,374.8939,375.0309,3433.0
2023-10-09 14:50:00,383.28,383.52,383.27,383.52,3986.0,374.9526,375.1874,374.9428,375.1874,3986.0
2023-10-09 14:55:00,383.6,383.9,383.6,383.69,6158.0,375.2656,375.5591,375.2656,375.3537,6158.0
2023-10-09 15:00:00,383.66,383.8,383.4,383.62,10702.0,375.3243,375.4613,375.07,375.2852,10702.0
2023-10-09 15:05:00,383.62,383.81,383.62,383.75,3575.0,375.2852,375.4711,375.2852,375.4124,3575.0
2023-10-09 15:10:00,383.7,383.74,383.27,383.27,10558.0,375.3635,375.4026,374.9428,374.9428,10558.0
2023-10-09 15:15:00,383.27,383.47,383.17,383.3,5531.0,374.9428,375.1385,374.845,374.9722,5531.0
2023-10-09 15:20:00,383.27,383.32,383.04,383.23,3657.0,374.9428,374.9917,374.7178,374.9037,3657.0
2023-10-09 15:25:00,383.35,383.55,383.23,383.23,4254.0,375.0211,375.2167,374.9037,374.9037,4254.0
2023-10-09 15:30:00,383.27,383.27,382.72,382.79,7049.0,374.9428,374.9428,374.4048,374.4732,7049.0
2023-10-09 15:35:00,382.79,382.92,382.65,382.65,9143.0,374.4732,374.6004,374.3363,374.3363,9143.0
2023-10-09 15:40:00,382.71,382.94,382.58,382.86,11435.0,374.395,374.62,374.2678,374.5417,11435.0
2023-10-09 15:45:00,382.84,382.85,382.26,382.85,6803.0,374.5222,374.5319,373.9548,374.5319,6803.0
2023-10-09 15:50:00,382.83,382.87,382.62,382.76,7091.0,374.5124,374.5515,374.3069,374.4439,7091.0
2023-10-09 15:55:00,382.89,383.04,382.65,382.99,26528.0,374.5711,374.7178,374.3363,374.6689,26528.0
2023-10-10 09:30:00,386.3,387.04,386.13,386.77,30592.0,377.907,378.6309,377.7407,378.3668,30592.0
2023-10-10 09:35:00,386.69,387.5,386.36,387.5,9763.0,378.2885,379.0809,377.9657,379.0809,9763.0
2023-10-10 09:40:00,387.05,387.39,386.13,386.81,6771.0,378.6407,378.9733,377.7407,378.4059,6771.0
2023-10-10 09:45:00,386.8,387.47,386.48,387.23,2303.0,378.3961,379.0516,378.0831,378.8168,2303.0
2023-10-10 09:50:00,387.39,387.41,386.24,386.55,3029.0,378.9733,378.9929,377.8483,378.1516,3029.0
2023-10-10 09:55:00,386.58,386.91,386.15,386.91,6169.0,378.1809,378.5037,377.7602,378.5037,6169.0
2023-10-10 10:00:00,386.78,386.88,386.25,386.29,8706.0,378.3766,378.4744,377.8581,377.8972,8706.0
2023-10-10 10:05:00,386.42,387.79,386.42,387.6,12318.0,378.0244,379.3646,378.0244,379.1787,12318.0
2023-10-10 10:10:00,387.58,387.72,387.22,387.7,2982.0,379.1592,379.2961,378.807,379.2766,2982.0
2023-10-10 10:15:00,387.86,388.05,387.64,387.89,9999.0,379.4331,379.619,379.2179,379.4624,9999.0
2023-10-10 10:20:00,387.77,388.48,387.75,387.85,11836.0,379.345,380.0396,379.3255,379.4233,11836.0
2023-10-10 10:25:00,387.96,388.27,387.8,388.14,5454.0,379.5309,379.8342,379.3744,379.707,5454.0
2023-10-10 10:30:00,388.15,388.41,388.03,388.32,8702.0,379.7168,379.9711,379.5994,379.8831,8702.0
2023-10-10 10:35:00,388.28,388.28,387.7,388.08,8279.0,379.844,379.844,379.2766,379.6483,8279.0
2023-10-10 10:40:00,387.94,388.08,387.17,387.17,4250.0,379.5114,379.6483,378.7581,378.7581,4250.0
2023-10-10 10:45:00,387.27,387.32,386.7,386.7,2601.0,378.8559,378.9048,378.2983,378.2983,2601.0
2023-10-10 10:50:00,386.93,387.11,386.86,387.11,2604.0,378.5233,378.6994,378.4548,378.6994,2604.0
2023-10-10 10:55:00,386.89,387.27,386.82,387.16,11923.0,378.4842,378.8559,378.4157,378.7483,11923.0
2023-10-10 11:00:00,387.13,387.91,387.12,387.79,4138.0,378.719,379.482,378.7092,379.3646,4138.0
2023-10-10 11:05:00,387.81,388.74,387.8,388.54,11181.0,379.3842,380.294,379.3744,380.0983,11181.0
2023-10-10 11:10:00,388.58,388.88,388.54,388.77,2781.0,380.1374,380.4309,380.0983,380.3233,2781.0
2023-10-10 11:15:00,389.01,389.44,388.89,389.0,6840.0,380.5581,380.9788,380.4407,380.5483,6840.0
2023-10-10 11:20:00,389.2,389.43,388.74,389.23,6927.0,380.744,380.969,380.294,380.7733,6927.0
2023-10-10 11:25:00,389.13,389.34,388.83,389.33,6469.0,380.6755,380.8809,380.382,380.8712,6469.0
2023-10-10 11:30:00,389.33,389.5,389.19,389.45,5356.0,380.8712,381.0375,380.7342,380.9885,5356.0
2023-10-10 11:35:00,389.41,389.99,389.19,389.88,16652.0,380.9494,381.5168,380.7342,381.4092,16652.0
2023-10-10 11:40:00,389.76,390.49,389.76,390.48,6414.0,381.2918,382.0059,381.2918,381.9962,6414.0
2023-10-10 11:45:00,390.38,390.67,390.29,390.42,10718.0,381.8983,382.182,381.8103,381.9375,10718.0
2023-10-10 11:50:00,390.52,390.53,390.13,390.26,2437.0,382.0353,382.0451,381.6538,381.7809,2437.0
2023-10-10 11:55:00,390.4,390.72,390.4,390.6,4599.0,381.9179,382.231,381.9179,382.1136,4599.0
2023-10-10 12:00:00,390.58,390.93,390.47,390.84,1923.0,382.094,382.4364,381.9864,382.3483,1923.0
2023-10-10 12:05:00,390.92,391.25,390.69,391.02,3881.0,382.4266,382.7494,382.2016,382.5244,3881.0
2023-10-10 12:10:00,391.21,391.22,390.8,391.22,1228.0,382.7103,382.7201,382.3092,382.7201,1228.0
2023-10-10 12:15:00,391.0,391.39,390.84,391.32,7326.0,382.5049,382.8864,382.3483,382.8179,7326.0
2023-10-10 12:20:00,391.33,391.38,391.15,391.29,5450.0,382.8277,382.8766,382.6516,382.7886,5450.0
2023-10-10 12:25:00,391.48,391.48,391.28,391.33,1236.0,382.9744,382.9744,382.7788,382.8277,1236.0
2023-10-10 12:30:00,391.43,391.45,391.18,391.32,5948.0,382.9255,382.9451,382.681,382.8179,5948.0
2023-10-10 12:35:00,391.41,391.41,390.72,390.94,7447.0,382.906,382.906,382.231,382.4462,7447.0
2023-10-10 12:40:00,391.1,391.2,391.0,391.18,2856.0,382.6027,382.7005,382.5049,382.681,2856.0
2023-10-10 12:45:00,391.18,391.38,391.05,391.06,3236.0,382.681,382.8766,382.5538,382.5636,3236.0
2023-10-10 12:50:00,391.15,391.6,391.15,391.57,4739.0,382.6516,383.0918,382.6516,383.0625,4739.0
2023-10-10 12:55:00,391.42,391.64,391.42,391.52,2800.0,382.9157,383.131,382.9157,383.0136,2800.0
2023-10-10 13:00:00,391.53,391.53,390.53,390.54,3748.0,383.0234,383.0234,382.0451,382.0549,3748.0
2023-10-10 13:05:00,390.02,390.37,389.54,390.08,4088.0,381.5462,381.8886,381.0766,381.6049,4088.0
2023-10-10 13:10:00,390.33,390.66,389.69,389.98,4296.0,381.8494,382.1723,381.2233,381.507,4296.0
2023-10-10 13:15:00,389.69,390.08,389.63,390.08,3073.0,381.2233,381.6049,381.1646,381.6049,3073.0
2023-10-10 13:20:00,390.08,390.53,389.98,390.28,4325.0,381.6049,382.0451,381.507,381.8005,4325.0
2023-10-10 13:25:00,390.15,390.4,390.15,390.37,1583.0,381.6733,381.9179,381.6733,381.8886,1583.0
2023-10-10 13:30:00,390.43,390.58,389.92,389.98,13482.0,381.9473,382.094,381.4483,381.507,13482.0
2023-10-10 13:35:00,389.93,390.37,389.9,390.34,4720.0,381.4581,381.8886,381.4288,381.8592,4720.0
2023-10-10 13:40:00,390.36,390.73,390.34,390.69,4831.0,381.8788,382.2407,381.8592,382.2016,4831.0
2023-10-10 13:45:00,390.75,390.75,390.25,390.41,6042.0,382.2603,382.2603,381.7712,381.9277,6042.0
2023-10-10 13:50:00,390.28,390.47,389.73,390.02,4729.0,381.8005,381.9864,381.2625,381.5462,4729.0
2023-10-10 13:55:00,390.02,390.23,389.82,389.82,3302.0,381.5462,381.7516,381.3505,381.3505,3302.0
2023-10-10 14:00:00,389.82,390.49,389.82,390.48,12657.0,381.3505,382.0059,381.3505,381.9962,12657.0
2023-10-10 14:05:00,390.71,390.95,390.46,390.59,5430.0,382.2212,382.456,381.9766,382.1038,5430.0
2023-10-10 14:10:00,390.69,390.79,390.53,390.63,5074.0,382.2016,382.2994,382.0451,382.1429,5074.0
2023-10-10 14:15:00,390.65,390.79,390.4,390.77,7505.0,382.1625,382.2994,381.9179,382.2799,7505.0
2023-10-10 14:20:00,390.79,390.99,390.41,390.62,4130.0,382.2994,382.4951,381.9277,382.1331,4130.0
2023-10-10 14:25:00,390.5,390.81,390.4,390.63,5361.0,382.0157,382.319,381.9179,382.1429,5361.0
2023-10-10 14:30:00,390.63,391.16,390.54,391.04,18349.0,382.1429,382.6614,382.0549,382.544,18349.0
2023-10-10 14:35:00,390.97,391.12,390.33,390.96,9088.0,382.4755,382.6223,381.8494,382.4657,9088.0
2023-10-10 14:40:00,390.79,391.24,390.76,391.21,4392.0,382.2994,382.7397,382.2701,382.7103,4392.0
2023-10-10 14:45:00,391.19,391.95,391.19,391.76,12077.0,382.6907,383.4342,382.6907,383.2484,12077.0
2023-10-10 14:50:00,391.9,391.9,391.14,391.19,17542.0,383.3853,383.3853,382.6418,382.6907,17542.0
2023-10-10 14:55:00,391.23,391.23,390.82,391.05,9835.0,382.7299,382.7299,382.3288,382.5538,9835.0
2023-10-10 15:00:00,391.0,391.21,390.98,391.09,4500.0,382.5049,382.7103,382.4853,382.5929,4500.0
2023-10-10 15:05:00,391.09,391.18,391.02,391.09,4066.0,382.5929,382.681,382.5244,382.5929,4066.0
2023-10-10 15:10:00,391.32,391.46,390.96,390.96,2858.0,382.8179,382.9549,382.4657,382.4657,2858.0
2023-10-10 15:15:00,391.0,391.18,390.8,391.01,12052.0,382.5049,382.681,382.3092,382.5147,12052.0
2023-10-10 15:20:00,391.0,391.05,390.57,390.7,11737.0,382.5049,382.5538,382.0842,382.2114,11737.0
2023-10-10 15:25:00,390.68,391.22,390.68,391.06,5795.0,382.1918,382.7201,382.1918,382.5636,5795.0
2023-10-10 15:30:00,391.03,391.08,390.62,390.63,7343.0,382.5342,382.5831,382.1331,382.1429,7343.0
2023-10-10 15:35:00,390.62,390.67,390.2,390.38,8863.0,382.1331,382.182,381.7222,381.8983,8863.0
2023-10-10 15:40:00,390.38,390.92,390.34,390.86,9864.0,381.8983,382.4266,381.8592,382.3679,9864.0
2023-10-10 15:45:00,390.93,391.0,390.35,391.0,18639.0,382.4364,382.5049,381.869,382.5049,18639.0
2023-10-10 15:50:00,390.97,391.13,390.69,390.94,36454.0,382.4755,382.632,382.2016,382.4462,36454.0
2023-10-10 15:55:00,391.03,391.18,390.58,390.91,65950.0,382.5342,382.681,382.094,382.4168,65950.0
2023-10-11 09:30:00,391.38,392.49,389.88,389.88,24366.0,382.8766,383.9625,381.4092,381.4092,24366.0
2023-10-11 09:35:00,389.54,391.59,389.33,390.9,4786.0,381.0766,383.082,380.8712,382.407,4786.0
2023-10-11 09:40:00,390.57,391.3,389.6,390.16,6902.0,382.0842,382.7984,381.1353,381.6831,6902.0
2023-10-11 09:45:00,390.05,390.57,389.85,390.2,5872.0,381.5755,382.0842,381.3799,381.7222,5872.0
2023-10-11 09:50:00,390.31,390.31,389.03,389.03,7450.0,381.8299,381.8299,380.5777,380.5777,7450.0
2023-10-11 09:55:00,389.02,389.4,388.75,389.37,5327.0,380.5679,380.9396,380.3038,380.9103,5327.0
2023-10-11 10:00:00,389.28,389.44,388.87,389.08,11895.0,380.8222,380.9788,380.4211,380.6266,11895.0
2023-10-11 10:05:00,389.35,389.8,389.3,389.36,5818.0,380.8907,381.3309,380.8418,380.9005,5818.0
2023-10-11 10:10:00,389.52,389.53,388.55,388.8,5771.0,381.057,381.0668,380.1081,380.3527,5771.0
2023-10-11 10:15:00,388.83,389.17,388.52,388.6,4518.0,380.382,380.7146,380.0788,380.157,4518.0
2023-10-11 10:20:00,388.64,388.76,387.94,388.11,8462.0,380.1961,380.3135,379.5114,379.6777,8462.0
2023-10-11 10:25:00,388.08,388.66,387.78,388.66,3400.0,379.6483,380.2157,379.3548,380.2157,3400.0
2023-10-11 10:30:00,388.81,389.27,388.67,388.83,3659.0,380.3624,380.8125,380.2255,380.382,3659.0
2023-10-11 10:35:00,388.59,388.66,388.39,388.43,2057.0,380.1472,380.2157,379.9516,379.9907,2057.0
2023-10-11 10:40:00,388.61,389.73,388.59,389.72,13756.0,380.1668,381.2625,380.1472,381.2527,13756.0
2023-10-11 10:45:00,389.72,389.73,389.12,389.18,9695.0,381.2527,381.2625,380.6657,380.7244,9695.0
2023-10-11 10:50:00,389.23,389.5,389.21,389.5,6384.0,380.7733,381.0375,380.7538,381.0375,6384.0
2023-10-11 10:55:00,389.51,389.64,389.23,389.57,4764.0,381.0472,381.1744,380.7733,381.1059,4764.0
2023-10-11 11:00:00,389.69,390.49,389.66,389.95,5570.0,381.2233,382.0059,381.194,381.4777,5570.0
2023-10-11 11:05:00,390.06,390.26,390.01,390.01,2021.0,381.5853,381.7809,381.5364,381.5364,2021.0
2023-10-11 11:10:00,389.99,390.11,389.87,390.0,7696.0,381.5168,381.6342,381.3994,381.5266,7696.0
2023-10-11 11:15:00,389.99,389.99,388.83,389.04,11561.0,381.5168,381.5168,380.382,380.5875,11561.0
2023-10-11 11:20:00,389.04,389.26,388.97,389.26,5690.0,380.5875,380.8027,380.519,380.8027,5690.0
2023-10-11 11:25:00,389.36,389.84,389.27,389.62,18907.0,380.9005,381.3701,380.8125,381.1549,18907.0
2023-10-11 11:30:00,389.63,390.15,389.52,389.78,9824.0,381.1646,381.6733,381.057,381.3114,9824.0
2023-10-11 11:35:00,389.79,389.93,389.52,389.52,4185.0,381.3212,381.4581,381.057,381.057,4185.0
2023-10-11 11:40:00,389.59,389.75,389.51,389.55,6800.0,381.1255,381.282,381.0472,381.0864,6800.0
2023-10-11 11:45:00,389.64,389.99,389.55,389.87,6827.0,381.1744,381.5168,381.0864,381.3994,6827.0
2023-10-11 11:50:00,389.91,390.3,389.84,389.87,4944.0,381.4386,381.8201,381.3701,381.3994,4944.0
2023-10-11 11:55:00,389.77,390.02,389.76,389.96,3400.0,381.3016,381.5462,381.2918,381.4875,3400.0
2023-10-11 12:00:00,389.93,389.96,389.66,389.89,6092.0,381.4581,381.4875,381.194,381.419,6092.0
2023-10-11 12:05:00,389.88,390.19,389.87,390.15,3725.0,381.4092,381.7125,381.3994,381.6733,3725.0
2023-10-11 12:10:00,390.17,390.18,389.79,389.86,6008.0,381.6929,381.7027,381.3212,381.3896,6008.0
2023-10-11 12:15:00,389.85,389.91,389.59,389.91,13525.0,381.3799,381.4386,381.1255,381.4386,13525.0
2023-10-11 12:20:00,389.98,389.98,389.35,389.35,22849.0,381.507,381.507,380.8907,380.8907,22849.0
2023-10-11 12:25:00,389.25,389.25,388.29,388.71,7931.0,380.7929,380.7929,379.8537,380.2646,7931.0
2023-10-11 12:30:00,388.63,389.16,388.61,389.16,3159.0,380.1864,380.7048,380.1668,380.7048,3159.0
2023-10-11 12:35:00,389.19,389.43,389.14,389.28,3163.0,380.7342,380.969,380.6853,380.8222,3163.0
2023-10-11 12:40:00,389.22,389.25,389.05,389.25,3000.0,380.7635,380.7929,380.5972,380.7929,3000.0
2023-10-11 12:45:00,389.11,389.36,389.04,389.18,7568.0,380.6559,380.9005,380.5875,380.7244,7568.0
2023-10-11 12:50:00,389.21,389.28,388.96,388.97,3128.0,380.7538,380.8222,380.5092,380.519,3128.0
2023-10-11 12:55:00,388.81,388.96,388.78,388.82,1625.0,380.3624,380.5092,380.3331,380.3722,1625.0
2023-10-11 13:00:00,388.73,388.97,388.65,388.79,2585.0,380.2842,380.519,380.2059,380.3429,2585.0
2023-10-11 13:05:00,388.77,388.85,388.69,388.77,1225.0,380.3233,380.4016,380.2451,380.3233,1225.0
2023-10-11 13:10:00,388.68,388.95,388.66,388.95,4416.0,380.2353,380.4994,380.2157,380.4994,4416.0
2023-10-11 13:15:00,388.88,388.95,388.07,388.08,2949.0,380.4309,380.4994,379.6385,379.6483,2949.0
2023-10-11 13:20:00,388.0,388.15,387.9,388.15,4704.0,379.57,379.7168,379.4722,379.7168,4704.0
2023-10-11 13:25:00,387.99,388.16,387.7,387.71,5014.0,379.5603,379.7266,379.2766,379.2863,5014.0
2023-10-11 13:30:00,387.66,387.66,387.5,387.51,3002.0,379.2374,379.2374,379.0809,379.0907,3002.0
2023-10-11 13:35:00,387.4,388.02,387.38,387.97,6716.0,378.9831,379.5896,378.9635,379.5407,6716.0
2023-10-11 13:40:00,387.86,388.13,387.84,387.98,2453.0,379.4331,379.6972,379.4135,379.5505,2453.0
2023-10-11 13:45:00,387.9,387.95,387.76,387.89,3040.0,379.4722,379.5211,379.3353,379.4624,3040.0
2023-10-11 13:50:00,388.0,388.26,387.98,388.19,1200.0,379.57,379.8244,379.5505,379.7559,1200.0
2023-10-11 13:55:00,388.09,388.33,388.08,388.23,4337.0,379.6581,379.8929,379.6483,379.7951,4337.0
2023-10-11 14:00:00,388.31,388.65,388.31,388.36,6100.0,379.8733,380.2059,379.8733,379.9222,6100.0
2023-10-11 14:05:00,388.41,388.41,388.24,388.33,3654.0,379.9711,379.9711,379.8048,379.8929,3654.0
2023-10-11 14:10:00,388.24,388.59,388.03,388.34,12558.0,379.8048,380.1472,379.5994,379.9027,12558.0
2023-10-11 14:15:00,388.4,388.8,388.4,388.52,4209.0,379.9614,380.3527,379.9614,380.0788,4209.0
2023-10-11 14:20:00,388.6,389.28,388.6,389.28,3450.0,380.157,380.8222,380.157,380.8222,3450.0
2023-10-11 14:25:00,389.16,389.35,388.75,388.75,3346.0,380.7048,380.8907,380.3038,380.3038,3346.0
2023-10-11 14:30:00,388.9,389.09,388.81,388.98,3064.0,380.4505,380.6364,380.3624,380.5288,3064.0
2023-10-11 14:35:00,389.14,389.45,389.03,389.44,2727.0,380.6853,380.9885,380.5777,380.9788,2727.0
2023-10-11 14:40:00,389.33,389.85,389.27,389.83,5527.0,380.8712,381.3799,380.8125,381.3603,5527.0
2023-10-11 14:45:00,389.8,390.15,389.42,389.84,6403.0,381.3309,381.6733,380.9592,381.3701,6403.0
2023-10-11 14:50:00,389.84,390.06,389.7,390.06,1211.0,381.3701,381.5853,381.2331,381.5853,1211.0
2023-10-11 14:55:00,389.95,389.98,389.47,389.81,2567.0,381.4777,381.507,381.0081,381.3407,2567.0
2023-10-11 15:00:00,389.81,390.25,389.65,390.11,3672.0,381.3407,381.7712,381.1842,381.6342,3672.0
2023-10-11 15:05:00,390.17,390.17,389.96,390.12,3607.0,381.6929,381.6929,381.4875,381.644,3607.0
2023-10-11 15:10:00,390.15,390.18,389.83,389.85,2500.0,381.6733,381.7027,381.3603,381.3799,2500.0
2023-10-11 15:15:00,389.76,389.76,389.56,389.65,3169.0,381.2918,381.2918,381.0962,381.1842,3169.0
2023-10-11 15:20:00,389.65,389.87,389.64,389.78,3170.0,381.1842,381.3994,381.1744,381.3114,3170.0
2023-10-11 15:25:00,389.75,389.92,389.57,389.92,4696.0,381.282,381.4483,381.1059,381.4483,4696.0
2023-10-11 15:30:00,389.97,390.09,389.69,389.73,2420.0,381.4972,381.6146,381.2233,381.2625,2420.0
2023-10-11 15:35:00,389.39,389.95,389.39,389.9,4947.0,380.9298,381.4777,380.9298,381.4288,4947.0
2023-10-11 15:40:00,389.93,389.93,389.67,389.87,2747.0,381.4581,381.4581,381.2038,381.3994,2747.0
2023-10-11 15:45:00,389.87,390.44,389.73,390.06,8950.0,381.3994,381.957,381.2625,381.5853,8950.0
2023-10-11 15:50:00,389.93,390.11,389.6,389.78,14981.0,381.4581,381.6342,381.1353,381.3114,14981.0
2023-10-11 15:55:00,389.8,389.87,389.33,389.35,44812.0,381.3309,381.3994,380.8712,380.8907,44812.0
2023-10-12 09:30:00,389.8,391.0,387.17,387.4,14850.0,381.3309,382.5049,378.7581,378.9831,14850.0
2023-10-12 09:35:00,388.04,388.49,387.53,387.66,3073.0,379.6092,380.0494,379.1103,379.2374,3073.0
2023-10-12 09:40:00,387.46,387.61,385.06,385.1,16584.0,379.0418,379.1885,376.6939,376.7331,16584.0
2023-10-12 09:45:00,385.06,385.18,383.71,383.88,26365.0,376.6939,376.8113,375.3733,375.5396,26365.0
2023-10-12 09:50:00,383.59,384.38,382.58,383.9,13385.0,375.2559,376.0287,374.2678,375.5591,13385.0
2023-10-12 09:55:00,383.72,383.72,381.54,381.87,12926.0,375.383,375.383,373.2504,373.5732,12926.0
2023-10-12 10:00:00,381.65,381.96,380.8,381.5,20568.0,373.358,373.6613,372.5265,373.2113,20568.0
2023-10-12 10:05:00,381.14,382.05,381.14,381.96,13584.0,372.8591,373.7493,372.8591,373.6613,13584.0
2023-10-12 10:10:00,381.97,382.59,381.72,382.53,9948.0,373.6711,374.2776,373.4265,374.2189,9948.0
2023-10-12 10:15:00,382.58,383.25,382.36,383.0,10996.0,374.2678,374.9233,374.0526,374.6787,10996.0
2023-10-12 10:20:00,383.03,383.2,382.18,382.2,11612.0,374.708,374.8743,373.8765,373.8961,11612.0
2023-10-12 10:25:00,382.18,382.7,381.84,382.6,14648.0,373.8765,374.3852,373.5439,374.2874,14648.0
2023-10-12 10:30:00,382.44,382.95,381.88,382.95,7903.0,374.1308,374.6298,373.583,374.6298,7903.0
2023-10-12 10:35:00,382.83,383.03,381.93,381.93,7431.0,374.5124,374.708,373.6319,373.6319,7431.0
2023-10-12 10:40:00,381.97,382.36,381.62,381.68,5755.0,373.6711,374.0526,373.3287,373.3874,5755.0
2023-10-12 10:45:00,381.78,382.28,381.6,381.77,6999.0,373.4852,373.9743,373.3091,373.4754,6999.0
2023-10-12 10:50:00,381.67,381.88,381.12,381.21,8333.0,373.3776,373.583,372.8395,372.9276,8333.0
2023-10-12 10:55:00,381.15,381.27,380.83,381.08,9430.0,372.8689,372.9863,372.5558,372.8004,9430.0
2023-10-12 11:00:00,381.09,381.19,380.83,380.94,9304.0,372.8102,372.908,372.5558,372.6634,9304.0
2023-10-12 11:05:00,380.95,381.21,380.82,381.19,13924.0,372.6732,372.9276,372.546,372.908,13924.0
2023-10-12 11:10:00,380.97,381.62,380.86,381.58,16447.0,372.6928,373.3287,372.5852,373.2895,16447.0
2023-10-12 11:15:00,381.47,381.57,381.13,381.47,10316.0,373.1819,373.2798,372.8493,373.1819,10316.0
2023-10-12 11:20:00,381.5,381.72,381.13,381.13,7007.0,373.2113,373.4265,372.8493,372.8493,7007.0
2023-10-12 11:25:00,381.16,381.56,381.16,381.29,6988.0,372.8787,373.27,372.8787,373.0058,6988.0
2023-10-12 11:30:00,381.36,381.69,381.05,381.65,9796.0,373.0743,373.3971,372.771,373.358,9796.0
2023-10-12 11:35:00,381.59,381.84,381.39,381.72,7472.0,373.2993,373.5439,373.1037,373.4265,7472.0
2023-10-12 11:40:00,381.72,381.91,381.62,381.72,6037.0,373.4265,373.6124,373.3287,373.4265,6037.0
2023-10-12 11:45:00,381.72,381.72,381.02,381.24,12595.0,373.4265,373.4265,372.7417,372.9569,12595.0
2023-10-12 11:50:00,381.15,381.44,380.87,381.44,11589.0,372.8689,373.1526,372.595,373.1526,11589.0
2023-10-12 11:55:00,381.5,382.22,381.14,382.2,7663.0,373.2113,373.9156,372.8591,373.8961,7663.0
2023-10-12 12:00:00,381.97,383.58,381.96,382.47,15616.0,373.6711,375.2461,373.6613,374.1602,15616.0
2023-10-12 12:05:00,382.97,383.32,382.57,383.32,4156.0,374.6493,374.9917,374.258,374.9917,4156.0
2023-10-12 12:10:00,383.45,383.62,383.4,383.61,3639.0,375.1189,375.2852,375.07,375.2754,3639.0
2023-10-12 12:15:00,383.62,384.01,383.59,383.61,3942.0,375.2852,375.6667,375.2559,375.2754,3942.0
2023-10-12 12:20:00,383.78,383.87,383.45,383.58,7624.0,375.4417,375.5298,375.1189,375.2461,7624.0
2023-10-12 12:25:00,383.6,383.82,383.35,383.72,3829.0,375.2656,375.4809,375.0211,375.383,3829.0
2023-10-12 12:30:00,383.73,383.92,383.67,383.83,8988.0,375.3928,375.5787,375.3341,375.4906,8988.0
2023-10-12 12:35:00,383.86,384.13,383.64,383.93,3722.0,375.52,375.7841,375.3048,375.5885,3722.0
2023-10-12 12:40:00,384.05,384.06,383.55,384.06,4347.0,375.7059,375.7157,375.2167,375.7157,4347.0
2023-10-12 12:45:00,384.04,384.12,383.72,383.95,2530.0,375.6961,375.7743,375.383,375.608,2530.0
2023-10-12 12:50:00,383.97,383.97,383.51,383.51,2936.0,375.6276,375.6276,375.1776,375.1776,2936.0
2023-10-12 12:55:00,383.28,383.56,382.82,382.99,3840.0,374.9526,375.2265,374.5026,374.6689,3840.0
2023-10-12 13:00:00,382.85,383.02,382.09,382.28,5718.0,374.5319,374.6982,373.7885,373.9743,5718.0
2023-10-12 13:05:00,381.89,382.0,381.0,381.0,6806.0,373.5928,373.7004,372.7221,372.7221,6806.0
2023-10-12 13:10:00,381.0,381.36,380.76,381.09,2932.0,372.7221,373.0743,372.4873,372.8102,2932.0
2023-10-12 13:15:00,380.92,381.38,380.84,381.11,6378.0,372.6439,373.0939,372.5656,372.8297,6378.0
2023-10-12 13:20:00,381.06,381.43,381.0,381.41,3878.0,372.7808,373.1428,372.7221,373.1232,3878.0
2023-10-12 13:25:00,381.36,381.37,380.69,380.83,20219.0,373.0743,373.0841,372.4189,372.5558,20219.0
2023-10-12 13:30:00,380.83,380.85,380.18,380.18,6966.0,372.5558,372.5754,371.92,371.92,6966.0
2023-10-12 13:35:00,380.21,380.46,379.5,379.52,13337.0,371.9493,372.1939,371.2547,371.2743,13337.0
2023-10-12 13:40:00,379.64,379.82,379.38,379.62,5222.0,371.3917,371.5678,371.1373,371.3721,5222.0
2023-10-12 13:45:00,379.61,379.74,379.5,379.65,5348.0,371.3623,371.4895,371.2547,371.4015,5348.0
2023-10-12 13:50:00,379.63,379.69,379.0,379.02,9040.0,371.3819,371.4406,370.7656,370.7852,9040.0
2023-10-12 13:55:00,379.19,379.57,378.88,378.88,4424.0,370.9515,371.3232,370.6482,370.6482,4424.0
2023-10-12 14:00:00,378.81,379.3,378.56,378.65,12402.0,370.5797,371.0591,370.3351,370.4232,12402.0
2023-10-12 14:05:00,378.56,378.61,378.06,378.1,11882.0,370.3351,370.3841,369.846,369.8851,11882.0
2023-10-12 14:10:00,378.0,378.37,377.86,378.21,8247.0,369.7873,370.1493,369.6504,369.9928,8247.0
2023-10-12 14:15:00,378.36,378.45,378.05,378.12,7160.0,370.1395,370.2275,369.8362,369.9047,7160.0
2023-10-12 14:20:00,378.25,379.56,378.25,379.56,9351.0,370.0319,371.3134,370.0319,371.3134,9351.0
2023-10-12 14:25:00,379.57,380.13,379.54,380.09,5638.0,371.3232,371.871,371.2939,371.8319,5638.0
2023-10-12 14:30:00,380.0,380.52,379.85,380.52,5294.0,371.7439,372.2526,371.5971,372.2526,5294.0
2023-10-12 14:35:00,380.78,381.0,380.53,380.87,5542.0,372.5069,372.7221,372.2623,372.595,5542.0
2023-10-12 14:40:00,380.77,380.8,380.36,380.8,7543.0,372.4971,372.5265,372.096,372.5265,7543.0
2023-10-12 14:45:00,380.82,381.42,380.75,381.42,6311.0,372.546,373.133,372.4776,373.133,6311.0
2023-10-12 14:50:00,381.45,381.46,380.88,381.01,10315.0,373.1624,373.1721,372.6047,372.7319,10315.0
2023-10-12 14:55:00,381.06,381.18,380.87,380.92,2825.0,372.7808,372.8982,372.595,372.6439,2825.0
2023-10-12 15:00:00,381.0,381.39,380.51,381.39,12365.0,372.7221,373.1037,372.2428,373.1037,12365.0
2023-10-12 15:05:00,381.14,381.46,381.11,381.45,4133.0,372.8591,373.1721,372.8297,373.1624,4133.0
2023-10-12 15:10:00,381.54,382.05,381.33,382.05,5750.0,373.2504,373.7493,373.045,373.7493,5750.0
2023-10-12 15:15:00,381.84,382.1,381.62,381.83,3583.0,373.5439,373.7982,373.3287,373.5341,3583.0
2023-10-12 15:20:00,381.86,382.02,381.65,381.84,8994.0,373.5635,373.72,373.358,373.5439,8994.0
2023-10-12 15:25:00,381.77,381.94,381.56,381.8,5113.0,373.4754,373.6417,373.27,373.5048,5113.0
2023-10-12 15:30:00,381.78,382.42,381.66,382.2,7039.0,373.4852,374.1113,373.3678,373.8961,7039.0
2023-10-12 15:35:00,382.19,382.62,382.19,382.43,5509.0,373.8863,374.3069,373.8863,374.1211,5509.0
2023-10-12 15:40:00,382.58,382.79,382.13,382.13,8673.0,374.2678,374.4732,373.8276,373.8276,8673.0
2023-10-12 15:45:00,382.22,382.82,382.2,382.7,20560.0,373.9156,374.5026,373.8961,374.3852,20560.0
2023-10-12 15:50:00,382.79,383.04,382.45,382.64,16273.0,374.4732,374.7178,374.1406,374.3265,16273.0
2023-10-12 15:55:00,382.6,382.7,382.17,382.19,62900.0,374.2874,374.3852,373.8667,373.8863,62900.0
2023-10-13 09:30:00,383.0,384.5,382.95,383.53,12370.0,374.6787,376.1461,374.6298,375.1972,12370.0
2023-10-13 09:35:00,384.01,385.25,383.19,384.75,12850.0,375.6667,376.8798,374.8646,376.3907,12850.0
2023-10-13 09:40:00,384.75,385.82,384.36,384.46,8391.0,376.3907,377.4374,376.0091,376.107,8391.0
2023-10-13 09:45:00,384.36,385.24,384.02,384.99,5984.0,376.0091,376.87,375.6765,376.6254,5984.0
2023-10-13 09:50:00,385.19,385.7,385.0,385.07,5709.0,376.8211,377.32,376.6352,376.7037,5709.0
2023-10-13 09:55:00,385.08,385.45,384.72,384.73,7181.0,376.7135,377.0755,376.3613,376.3711,7181.0
2023-10-13 10:00:00,384.89,385.05,383.51,383.87,10299.0,376.5276,376.6841,375.1776,375.5298,10299.0
2023-10-13 10:05:00,383.92,383.92,382.79,383.3,8101.0,375.5787,375.5787,374.4732,374.9722,8101.0
2023-10-13 10:10:00,383.09,383.26,382.38,382.62,7330.0,374.7667,374.933,374.0722,374.3069,7330.0
2023-10-13 10:15:00,382.76,383.42,382.39,383.4,8019.0,374.4439,375.0896,374.0819,375.07,8019.0
2023-10-13 10:20:00,383.6,383.8,383.09,383.45,6027.0,375.2656,375.4613,374.7667,375.1189,6027.0
2023-10-13 10:25:00,383.52,383.79,383.5,383.75,2016.0,375.1874,375.4515,375.1678,375.4124,2016.0
2023-10-13 10:30:00,383.67,384.34,383.66,384.23,3187.0,375.3341,375.9896,375.3243,375.882,3187.0
2023-10-13 10:35:00,384.21,384.42,383.96,384.01,4101.0,375.8624,376.0678,375.6178,375.6667,4101.0
2023-10-13 10:40:00,383.96,383.97,383.51,383.87,5344.0,375.6178,375.6276,375.1776,375.5298,5344.0
2023-10-13 10:45:00,383.77,384.0,383.5,383.62,8880.0,375.432,375.657,375.1678,375.2852,8880.0
2023-10-13 10:50:00,383.5,383.57,382.34,382.34,9200.0,375.1678,375.2363,374.033,374.033,9200.0
2023-10-13 10:55:00,382.53,382.69,381.7,381.8,9420.0,374.2189,374.3754,373.4069,373.5048,9420.0
2023-10-13 11:00:00,382.18,382.26,381.4,381.48,4909.0,373.8765,373.9548,373.1134,373.1917,4909.0
2023-10-13 11:05:00,381.48,381.58,380.76,381.58,8370.0,373.1917,373.2895,372.4873,373.2895,8370.0
2023-10-13 11:10:00,381.61,381.8,380.92,381.12,4125.0,373.3189,373.5048,372.6439,372.8395,4125.0
2023-10-13 11:15:00,380.96,381.91,380.96,381.46,3600.0,372.683,373.6124,372.683,373.1721,3600.0
2023-10-13 11:20:00,381.36,381.72,381.35,381.46,3443.0,373.0743,373.4265,373.0645,373.1721,3443.0
2023-10-13 11:25:00,381.72,381.77,381.29,381.71,4821.0,373.4265,373.4754,373.0058,373.4167,4821.0
2023-10-13 11:30:00,381.66,382.03,381.41,381.41,6139.0,373.3678,373.7298,373.1232,373.1232,6139.0
2023-10-13 11:35:00,381.35,381.84,381.2,381.69,3405.0,373.0645,373.5439,372.9178,373.3971,3405.0
2023-10-13 11:40:00,381.74,382.28,381.73,382.17,4292.0,373.4461,373.9743,373.4363,373.8667,4292.0
2023-10-13 11:45:00,382.02,382.48,381.99,382.06,6153.0,373.72,374.17,373.6906,373.7591,6153.0
2023-10-13 11:50:00,381.82,381.95,381.6,381.63,6746.0,373.5243,373.6515,373.3091,373.3384,6746.0
2023-10-13 11:55:00,381.63,381.63,381.13,381.44,3256.0,373.3384,373.3384,372.8493,373.1526,3256.0
2023-10-13 12:00:00,381.33,381.41,381.11,381.22,4200.0,373.045,373.1232,372.8297,372.9374,4200.0
2023-10-13 12:05:00,381.35,381.42,381.13,381.42,1337.0,373.0645,373.133,372.8493,373.133,1337.0
2023-10-13 12:10:00,381.34,381.49,381.19,381.19,1400.0,373.0547,373.2015,372.908,372.908,1400.0
2023-10-13 12:15:00,381.22,382.31,381.18,382.06,5948.0,372.9374,374.0037,372.8982,373.7591,5948.0
2023-10-13 12:20:00,381.9,382.09,381.77,381.99,4402.0,373.6026,373.7885,373.4754,373.6906,4402.0
2023-10-13 12:25:00,381.99,382.86,381.99,382.77,4314.0,373.6906,374.5417,373.6906,374.4537,4314.0
2023-10-13 12:30:00,382.93,383.21,382.64,382.99,4504.0,374.6102,374.8841,374.3265,374.6689,4504.0
2023-10-13 12:35:00,382.97,383.01,382.73,382.92,3601.0,374.6493,374.6885,374.4145,374.6004,3601.0
2023-10-13 12:40:00,382.91,382.94,382.71,382.75,1792.0,374.5906,374.62,374.395,374.4341,1792.0
2023-10-13 12:45:00,382.75,382.89,382.06,382.06,3576.0,374.4341,374.5711,373.7591,373.7591,3576.0
2023-10-13 12:50:00,382.13,382.13,381.1,381.77,2970.0,373.8276,373.8276,372.82,373.4754,2970.0
2023-10-13 12:55:00,381.67,382.09,381.42,381.72,3804.0,373.3776,373.7885,373.133,373.4265,3804.0
2023-10-13 13:00:00,381.58,381.69,381.06,381.14,6070.0,373.2895,373.3971,372.7808,372.8591,6070.0
2023-10-13 13:05:00,381.0,381.02,380.57,380.78,3722.0,372.7221,372.7417,372.3015,372.5069,3722.0
2023-10-13 13:10:00,380.88,380.89,380.28,380.3,9651.0,372.6047,372.6145,372.0178,372.0373,9651.0
2023-10-13 13:15:00,380.21,380.8,380.02,380.63,4994.0,371.9493,372.5265,371.7634,372.3602,4994.0
2023-10-13 13:20:00,380.65,380.75,380.31,380.35,7389.0,372.3797,372.4776,372.0471,372.0863,7389.0
2023-10-13 13:25:00,380.21,380.24,378.96,379.23,10931.0,371.9493,371.9786,370.7265,370.9906,10931.0
2023-10-13 13:30:00,379.05,379.44,378.98,379.03,3788.0,370.8145,371.196,370.746,370.7949,3788.0
2023-10-13 13:35:00,379.28,379.28,378.76,378.91,3176.0,371.0395,371.0395,370.5308,370.6775,3176.0
2023-10-13 13:40:00,379.06,380.59,378.86,380.23,5599.0,370.8243,372.321,370.6286,371.9689,5599.0
2023-10-13 13:45:00,380.27,380.4,379.96,379.97,2585.0,372.008,372.1352,371.7047,371.7145,2585.0
2023-10-13 13:50:00,380.22,380.4,380.14,380.19,2307.0,371.9591,372.1352,371.8808,371.9297,2307.0
2023-10-13 13:55:00,380.19,380.26,379.99,380.15,4102.0,371.9297,371.9982,371.7341,371.8906,4102.0
2023-10-13 14:00:00,380.28,380.42,379.95,380.05,6844.0,372.0178,372.1547,371.6949,371.7928,6844.0
2023-10-13 14:05:00,380.19,381.19,380.06,381.04,13832.0,371.9297,372.908,371.8026,372.7613,13832.0
2023-10-13 14:10:00,381.16,381.18,380.86,380.88,13864.0,372.8787,372.8982,372.5852,372.6047,13864.0
2023-10-13 14:15:00,380.89,381.07,380.73,380.89,6356.0,372.6145,372.7906,372.458,372.6145,6356.0
2023-10-13 14:20:00,381.0,381.06,380.5,380.5,5100.0,372.7221,372.7808,372.233,372.233,5100.0
2023-10-13 14:25:00,380.5,380.83,380.44,380.83,2620.0,372.233,372.5558,372.1743,372.5558,2620.0
2023-10-13 14:30:00,380.84,381.3,380.83,381.13,8600.0,372.5656,373.0156,372.5558,372.8493,8600.0
2023-10-13 14:35:00,381.16,381.28,380.28,380.36,3501.0,372.8787,372.9961,372.0178,372.096,3501.0
2023-10-13 14:40:00,380.28,380.76,380.2,380.61,6529.0,372.0178,372.4873,371.9395,372.3406,6529.0
2023-10-13 14:45:00,380.61,380.71,380.1,380.25,5314.0,372.3406,372.4384,371.8417,371.9884,5314.0
2023-10-13 14:50:00,380.08,380.76,379.91,380.75,4200.0,371.8221,372.4873,371.6558,372.4776,4200.0
2023-10-13 14:55:00,380.59,381.05,380.3,381.05,8751.0,372.321,372.771,372.0373,372.771,8751.0
2023-10-13 15:00:00,380.83,381.05,380.61,380.94,7796.0,372.5558,372.771,372.3406,372.6634,7796.0
2023-10-13 15:05:00,380.86,380.89,380.13,380.41,11227.0,372.5852,372.6145,371.871,372.145,11227.0
2023-10-13 15:10:00,380.27,381.03,380.25,380.97,4151.0,372.008,372.7515,371.9884,372.6928,4151.0
2023-10-13 15:15:00,380.85,381.1,380.67,380.68,8472.0,372.5754,372.82,372.3993,372.4091,8472.0
2023-10-13 15:20:00,380.41,380.75,380.41,380.75,3419.0,372.145,372.4776,372.145,372.4776,3419.0
2023-10-13 15:25:00,380.66,380.75,380.2,380.33,5207.0,372.3895,372.4776,371.9395,372.0667,5207.0
2023-10-13 15:30:00,380.54,381.04,380.52,380.78,10578.0,372.2721,372.7613,372.2526,372.5069,10578.0
2023-10-13 15:35:00,380.83,380.94,380.67,380.76,6300.0,372.5558,372.6634,372.3993,372.4873,6300.0
2023-10-13 15:40:00,380.67,380.81,380.27,380.44,12140.0,372.3993,372.5363,372.008,372.1743,12140.0
2023-10-13 15:45:00,380.44,380.83,380.3,380.83,10810.0,372.1743,372.5558,372.0373,372.5558,10810.0
2023-10-13 15:50:00,380.74,381.21,380.66,381.21,19330.0,372.4678,372.9276,372.3895,372.9276,19330.0
2023-10-13 15:55:00,381.09,381.16,380.44,380.72,37973.0,372.8102,372.8787,372.1743,372.4482,37973.0
2023-10-16 09:30:00,384.95,387.52,384.05,386.16,27768.0,376.5863,379.1005,375.7059,377.77,27768.0
2023-10-16 09:35:00,386.25,387.0,385.69,386.22,10710.0,377.8581,378.5918,377.3102,377.8287,10710.0
2023-10-16 09:40:00,385.94,386.12,385.06,385.59,15048.0,377.5548,377.7309,376.6939,377.2124,15048.0
2023-10-16 09:45:00,385.55,386.05,385.14,386.05,22232.0,377.1733,377.6624,376.7722,377.6624,22232.0
2023-10-16 09:50:00,386.05,387.1,385.76,387.09,9120.0,377.6624,378.6896,377.3787,378.6798,9120.0
2023-10-16 09:55:00,387.31,387.51,386.55,387.18,8681.0,378.895,379.0907,378.1516,378.7679,8681.0
2023-10-16 10:00:00,387.21,387.39,386.65,386.8,5443.0,378.7972,378.9733,378.2494,378.3961,5443.0
2023-10-16 10:05:00,386.8,386.83,385.84,386.3,10683.0,378.3961,378.4255,377.457,377.907,10683.0
2023-10-16 10:10:00,386.45,387.22,386.21,387.08,9127.0,378.0537,378.807,377.8189,378.67,9127.0
2023-10-16 10:15:00,387.08,388.22,387.08,387.88,19068.0,378.67,379.7853,378.67,379.4527,19068.0
2023-10-16 10:20:00,387.88,388.02,387.59,387.91,3794.0,379.4527,379.5896,379.169,379.482,3794.0
2023-10-16 10:25:00,387.96,389.04,387.75,389.02,18530.0,379.5309,380.5875,379.3255,380.5679,18530.0
2023-10-16 10:30:00,389.06,389.99,389.05,389.9,8971.0,380.607,381.5168,380.5972,381.4288,8971.0
2023-10-16 10:35:00,389.94,390.31,389.8,390.13,7459.0,381.4679,381.8299,381.3309,381.6538,7459.0
2023-10-16 10:40:00,390.2,390.48,389.82,390.31,8422.0,381.7222,381.9962,381.3505,381.8299,8422.0
2023-10-16 10:45:00,390.36,390.36,389.83,390.27,6178.0,381.8788,381.8788,381.3603,381.7907,6178.0
2023-10-16 10:50:00,390.41,390.85,389.91,389.96,5671.0,381.9277,382.3581,381.4386,381.4875,5671.0
2023-10-16 10:55:00,390.01,390.25,389.87,390.25,4183.0,381.5364,381.7712,381.3994,381.7712,4183.0
2023-10-16 11:00:00,390.28,390.85,390.28,390.36,5242.0,381.8005,382.3581,381.8005,381.8788,5242.0
2023-10-16 11:05:00,390.36,391.04,390.21,390.58,4815.0,381.8788,382.544,381.732,382.094,4815.0
2023-10-16 11:10:00,390.61,390.68,390.2,390.2,4810.0,382.1233,382.1918,381.7222,381.7222,4810.0
2023-10-16 11:15:00,390.09,390.1,389.56,389.64,2944.0,381.6146,381.6244,381.0962,381.1744,2944.0
2023-10-16 11:20:00,389.58,389.95,389.36,389.75,3854.0,381.1157,381.4777,380.9005,381.282,3854.0
2023-10-16 11:25:00,389.76,389.86,389.52,389.85,3030.0,381.2918,381.3896,381.057,381.3799,3030.0
2023-10-16 11:30:00,390.0,390.01,389.7,389.73,4618.0,381.5266,381.5364,381.2331,381.2625,4618.0
2023-10-16 11:35:00,389.72,389.73,389.14,389.56,3374.0,381.2527,381.2625,380.6853,381.0962,3374.0
2023-10-16 11:40:00,389.42,389.63,389.08,389.16,3790.0,380.9592,381.1646,380.6266,380.7048,3790.0
2023-10-16 11:45:00,389.16,389.16,388.7,389.06,3000.0,380.7048,380.7048,380.2548,380.607,3000.0
2023-10-16 11:50:00,389.12,389.38,389.1,389.25,6109.0,380.6657,380.9201,380.6461,380.7929,6109.0
2023-10-16 11:55:00,389.11,389.23,389.01,389.11,2654.0,380.6559,380.7733,380.5581,380.6559,2654.0
2023-10-16 12:00:00,389.22,389.26,389.04,389.1,4375.0,380.7635,380.8027,380.5875,380.6461,4375.0
2023-10-16 12:05:00,389.23,389.24,389.1,389.13,1725.0,380.7733,380.7831,380.6461,380.6755,1725.0
2023-10-16 12:10:00,389.13,389.21,388.64,388.65,7091.0,380.6755,380.7538,380.1961,380.2059,7091.0
2023-10-16 12:15:00,388.56,389.02,388.41,388.83,3363.0,380.1179,380.5679,379.9711,380.382,3363.0
2023-10-16 12:20:00,388.54,388.77,388.37,388.77,4891.0,380.0983,380.3233,379.932,380.3233,4891.0
2023-10-16 12:25:00,388.58,388.84,388.57,388.58,6200.0,380.1374,380.3918,380.1277,380.1374,6200.0
2023-10-16 12:30:00,388.71,388.92,388.6,388.7,3972.0,380.2646,380.4701,380.157,380.2548,3972.0
2023-10-16 12:35:00,388.81,389.0,388.78,388.81,1100.0,380.3624,380.5483,380.3331,380.3624,1100.0
2023-10-16 12:40:00,388.94,389.5,388.94,389.3,6127.0,380.4896,381.0375,380.4896,380.8418,6127.0
2023-10-16 12:45:00,389.5,389.55,389.24,389.48,2866.0,381.0375,381.0864,380.7831,381.0179,2866.0
2023-10-16 12:50:00,389.4,389.6,389.15,389.15,8113.0,380.9396,381.1353,380.6951,380.6951,8113.0
2023-10-16 12:55:00,389.3,389.3,388.59,388.92,4292.0,380.8418,380.8418,380.1472,380.4701,4292.0
2023-10-16 13:00:00,389.2,389.69,389.19,389.69,1002.0,380.744,381.2233,380.7342,381.2233,1002.0
2023-10-16 13:05:00,389.49,389.75,389.48,389.56,1252.0,381.0277,381.282,381.0179,381.0962,1252.0
2023-10-16 13:10:00,389.56,389.77,389.44,389.63,4656.0,381.0962,381.3016,380.9788,381.1646,4656.0
2023-10-16 13:15:00,389.74,389.75,389.43,389.43,4067.0,381.2722,381.282,380.969,380.969,4067.0
2023-10-16 13:20:00,389.37,389.37,388.31,388.58,3892.0,380.9103,380.9103,379.8733,380.1374,3892.0
2023-10-16 13:25:00,388.32,389.0,387.94,388.86,3310.0,379.8831,380.5483,379.5114,380.4114,3310.0
2023-10-16 13:30:00,388.86,388.86,388.57,388.69,1200.0,380.4114,380.4114,380.1277,380.2451,1200.0
2023-10-16 13:35:00,388.65,389.35,388.65,389.35,2047.0,380.2059,380.8907,380.2059,380.8907,2047.0
2023-10-16 13:40:00,389.44,390.12,389.44,390.12,4301.0,380.9788,381.644,380.9788,381.644,4301.0
2023-10-16 13:45:00,390.13,390.2,389.91,390.06,3681.0,381.6538,381.7222,381.4386,381.5853,3681.0
2023-10-16 13:50:00,389.92,390.04,389.78,390.04,4335.0,381.4483,381.5657,381.3114,381.5657,4335.0
2023-10-16 13:55:00,389.92,390.1,389.91,390.01,2995.0,381.4483,381.6244,381.4386,381.5364,2995.0
2023-10-16 14:00:00,390.09,390.26,389.96,390.03,4651.0,381.6146,381.7809,381.4875,381.5559,4651.0
2023-10-16 14:05:00,390.12,390.14,389.92,390.14,4390.0,381.644,381.6636,381.4483,381.6636,4390.0
2023-10-16 14:10:00,390.15,390.24,389.95,390.04,5300.0,381.6733,381.7614,381.4777,381.5657,5300.0
2023-10-16 14:15:00,390.05,390.52,389.96,390.51,6467.0,381.5755,382.0353,381.4875,382.0255,6467.0
2023-10-16 14:20:00,390.35,390.35,390.22,390.34,4257.0,381.869,381.869,381.7418,381.8592,4257.0
2023-10-16 14:25:00,390.33,390.34,389.84,389.85,5414.0,381.8494,381.8592,381.3701,381.3799,5414.0
2023-10-16 14:30:00,389.86,390.32,389.85,390.32,4183.0,381.3896,381.8396,381.3799,381.8396,4183.0
2023-10-16 14:35:00,390.24,390.24,389.84,390.01,5517.0,381.7614,381.7614,381.3701,381.5364,5517.0
2023-10-16 14:40:00,390.05,390.3,390.02,390.3,5074.0,381.5755,381.8201,381.5462,381.8201,5074.0
2023-10-16 14:45:00,390.28,390.42,390.19,390.19,6488.0,381.8005,381.9375,381.7125,381.7125,6488.0
2023-10-16 14:50:00,390.24,390.92,390.24,390.92,3500.0,381.7614,382.4266,381.7614,382.4266,3500.0
2023-10-16 14:55:00,390.87,391.27,390.87,391.27,12199.0,382.3777,382.769,382.3777,382.769,12199.0
2023-10-16 15:00:00,391.3,391.6,391.06,391.5,3519.0,382.7984,383.0918,382.5636,382.994,3519.0
2023-10-16 15:05:00,391.64,392.2,391.64,392.11,5163.0,383.131,383.6788,383.131,383.5908,5163.0
2023-10-16 15:10:00,392.07,392.44,392.0,392.11,11395.0,383.5516,383.9136,383.4831,383.5908,11395.0
2023-10-16 15:15:00,392.17,392.43,392.07,392.24,11994.0,383.6494,383.9038,383.5516,383.7179,11994.0
2023-10-16 15:20:00,392.2,392.53,392.19,392.46,6451.0,383.6788,384.0016,383.669,383.9331,6451.0
2023-10-16 15:25:00,392.46,392.58,392.1,392.48,10261.0,383.9331,384.0505,383.581,383.9527,10261.0
2023-10-16 15:30:00,392.5,392.5,391.95,391.96,13126.0,383.9723,383.9723,383.4342,383.444,13126.0
2023-10-16 15:35:00,392.02,392.02,391.37,391.85,6464.0,383.5027,383.5027,382.8668,383.3364,6464.0
2023-10-16 15:40:00,391.85,392.0,391.45,391.48,10476.0,383.3364,383.4831,382.9451,382.9744,10476.0
2023-10-16 15:45:00,391.48,391.8,391.45,391.73,18727.0,382.9744,383.2875,382.9451,383.219,18727.0
2023-10-16 15:50:00,391.71,391.71,390.9,391.39,17189.0,383.1994,383.1994,382.407,382.8864,17189.0
2023-10-16 15:55:00,391.33,391.33,390.32,390.54,52960.0,382.8277,382.8277,381.8396,382.0549,52960.0
2023-10-17 09:30:00,388.9,390.47,388.02,390.45,24499.0,380.4505,381.9864,379.5896,381.9668,24499.0
2023-10-17 09:35:00,390.5,390.77,390.25,390.43,1951.0,382.0157,382.2799,381.7712,381.9473,1951.0
2023-10-17 09:40:00,390.51,391.5,390.0,390.0,6514.0,382.0255,382.994,381.5266,381.5266,6514.0
2023-10-17 09:45:00,390.03,391.61,390.03,390.94,3551.0,381.5559,383.1016,381.5559,382.4462,3551.0
2023-10-17 09:50:00,390.95,391.18,390.4,390.41,5964.0,382.456,382.681,381.9179,381.9277,5964.0
2023-10-17 09:55:00,390.27,390.97,390.27,390.84,1900.0,381.7907,382.4755,381.7907,382.3483,1900.0
2023-10-17 10:00:00,391.0,391.42,390.13,390.2,4414.0,382.5049,382.9157,381.6538,381.7222,4414.0
2023-10-17 10:05:00,390.2,390.74,390.06,390.69,1000.0,381.7222,382.2505,381.5853,382.2016,1000.0
2023-10-17 10:10:00,391.14,392.04,391.01,391.92,4400.0,382.6418,383.5223,382.5147,383.4049,4400.0
2023-10-17 10:15:00,392.28,392.28,391.87,392.19,2949.0,383.7571,383.7571,383.356,383.669,2949.0
2023-10-17 10:20:00,391.82,392.04,391.65,391.65,6664.0,383.3071,383.5223,383.1407,383.1407,6664.0
2023-10-17 10:25:00,391.59,391.63,391.19,391.42,3821.0,383.082,383.1212,382.6907,382.9157,3821.0
2023-10-17 10:30:00,391.31,391.78,391.31,391.62,2434.0,382.8081,383.2679,382.8081,383.1114,2434.0
2023-10-17 10:35:00,391.68,392.31,391.47,392.25,5730.0,383.1701,383.7864,382.9647,383.7277,5730.0
2023-10-17 10:40:00,391.96,392.28,391.82,392.21,6399.0,383.444,383.7571,383.3071,383.6886,6399.0
2023-10-17 10:45:00,392.25,392.33,391.66,391.73,4957.0,383.7277,383.806,383.1505,383.219,4957.0
2023-10-17 10:50:00,391.73,392.16,391.56,391.67,4953.0,383.219,383.6397,383.0527,383.1603,4953.0
2023-10-17 10:55:00,391.79,392.47,391.79,392.04,5187.0,383.2777,383.9429,383.2777,383.5223,5187.0
2023-10-17 11:00:00,392.07,392.5,391.91,392.45,3418.0,383.5516,383.9723,383.3951,383.9234,3418.0
2023-10-17 11:05:00,392.76,392.76,392.09,392.09,2028.0,384.2266,384.2266,383.5712,383.5712,2028.0
2023-10-17 11:10:00,391.94,392.53,391.94,392.46,3317.0,383.4244,384.0016,383.4244,383.9331,3317.0
2023-10-17 11:15:00,392.33,393.28,392.33,393.28,3809.0,383.806,384.7353,383.806,384.7353,3809.0
2023-10-17 11:20:00,393.25,393.43,392.56,392.56,4019.0,384.706,384.8821,384.031,384.031,4019.0
2023-10-17 11:25:00,392.72,393.41,392.53,393.3,4641.0,384.1875,384.8625,384.0016,384.7549,4641.0
2023-10-17 11:30:00,393.4,393.4,392.44,393.06,6922.0,384.8527,384.8527,383.9136,384.5201,6922.0
2023-10-17 11:35:00,393.19,393.73,393.04,393.6,5164.0,384.6473,385.1756,384.5005,385.0484,5164.0
2023-10-17 11:40:00,393.5,394.27,393.5,394.0,5121.0,384.9506,385.7038,384.9506,385.4397,5121.0
2023-10-17 11:45:00,394.03,394.29,393.86,394.21,1626.0,385.469,385.7234,385.3027,385.6451,1626.0
2023-10-17 11:50:00,394.5,394.52,394.29,394.46,3343.0,385.9288,385.9484,385.7234,385.8897,3343.0
2023-10-17 11:55:00,394.37,394.37,394.0,394.23,3332.0,385.8016,385.8016,385.4397,385.6647,3332.0
2023-10-17 12:00:00,394.3,394.53,394.21,394.21,2203.0,385.7332,385.9582,385.6451,385.6451,2203.0
2023-10-17 12:05:00,394.35,394.35,394.0,394.31,4195.0,385.7821,385.7821,385.4397,385.743,4195.0
2023-10-17 12:10:00,394.32,394.32,394.09,394.21,2488.0,385.7527,385.7527,385.5277,385.6451,2488.0
2023-10-17 12:15:00,394.23,394.33,393.98,394.25,2125.0,385.6647,385.7625,385.4201,385.6843,2125.0
2023-10-17 12:20:00,394.24,394.63,394.01,394.63,7027.0,385.6745,386.056,385.4495,386.056,7027.0
2023-10-17 12:25:00,394.46,395.11,394.46,395.11,4830.0,385.8897,386.5256,385.8897,386.5256,4830.0
2023-10-17 12:30:00,395.28,395.31,394.48,394.55,4474.0,386.6919,386.7212,385.9093,385.9777,4474.0
2023-10-17 12:35:00,394.4,394.48,394.0,394.0,2489.0,385.831,385.9093,385.4397,385.4397,2489.0
2023-10-17 12:40:00,393.98,394.02,393.8,393.8,1200.0,385.4201,385.4593,385.244,385.244,1200.0
2023-10-17 12:45:00,393.68,394.01,393.5,394.01,7023.0,385.1266,385.4495,384.9506,385.4495,7023.0
2023-10-17 12:50:00,393.81,393.82,393.81,393.81,500.0,385.2538,385.2636,385.2538,385.2538,500.0
2023-10-17 12:55:00,393.53,393.78,393.08,393.15,3663.0,384.9799,385.2245,384.5397,384.6082,3663.0
2023-10-17 13:00:00,393.06,393.23,392.86,392.87,2107.0,384.5201,384.6864,384.3245,384.3342,2107.0
2023-10-17 13:05:00,392.73,393.16,392.73,393.16,2637.0,384.1973,384.6179,384.1973,384.6179,2637.0
2023-10-17 13:10:00,393.03,393.13,392.84,392.84,1400.0,384.4908,384.5886,384.3049,384.3049,1400.0
2023-10-17 13:15:00,392.48,392.65,392.16,392.17,1200.0,383.9527,384.119,383.6397,383.6494,1200.0
2023-10-17 13:20:00,392.06,392.39,392.01,392.21,4926.0,383.5418,383.8647,383.4929,383.6886,4926.0
2023-10-17 13:25:00,392.12,392.38,392.03,392.25,3370.0,383.6005,383.8549,383.5125,383.7277,3370.0
2023-10-17 13:30:00,392.22,392.22,391.88,392.08,5021.0,383.6984,383.6984,383.3657,383.5614,5021.0
2023-10-17 13:35:00,392.22,392.22,391.54,391.55,7663.0,383.6984,383.6984,383.0331,383.0429,7663.0
2023-10-17 13:40:00,391.54,391.83,391.48,391.49,4897.0,383.0331,383.3168,382.9744,382.9842,4897.0
2023-10-17 13:45:00,391.58,391.7,391.5,391.7,3199.0,383.0723,383.1897,382.994,383.1897,3199.0
2023-10-17 13:50:00,391.81,391.87,391.24,391.28,8741.0,383.2973,383.356,382.7397,382.7788,8741.0
2023-10-17 13:55:00,391.23,391.33,390.95,391.27,3950.0,382.7299,382.8277,382.456,382.769,3950.0
2023-10-17 14:00:00,391.04,391.66,391.04,391.61,11100.0,382.544,383.1505,382.544,383.1016,11100.0
2023-10-17 14:05:00,391.61,391.71,391.17,391.17,3000.0,383.1016,383.1994,382.6712,382.6712,3000.0
2023-10-17 14:10:00,391.3,391.56,391.19,391.3,2359.0,382.7984,383.0527,382.6907,382.7984,2359.0
2023-10-17 14:15:00,391.5,391.64,391.04,391.05,2743.0,382.994,383.131,382.544,382.5538,2743.0
2023-10-17 14:20:00,391.3,391.31,391.08,391.2,4956.0,382.7984,382.8081,382.5831,382.7005,4956.0
2023-10-17 14:25:00,391.2,391.77,391.2,391.66,8644.0,382.7005,383.2581,382.7005,383.1505,8644.0
2023-10-17 14:30:00,391.72,392.0,391.61,391.97,8790.0,383.2092,383.4831,383.1016,383.4538,8790.0
2023-10-17 14:35:00,391.96,392.23,391.81,392.23,4588.0,383.444,383.7081,383.2973,383.7081,4588.0
2023-10-17 14:40:00,392.23,392.25,392.08,392.23,2843.0,383.7081,383.7277,383.5614,383.7081,2843.0
2023-10-17 14:45:00,392.23,392.46,392.19,392.44,2936.0,383.7081,383.9331,383.669,383.9136,2936.0
2023-10-17 14:50:00,392.44,392.49,391.54,391.54,3016.0,383.9136,383.9625,383.0331,383.0331,3016.0
2023-10-17 14:55:00,391.42,391.77,391.3,391.57,4677.0,382.9157,383.2581,382.7984,383.0625,4677.0
2023-10-17 15:00:00,391.38,391.83,391.38,391.59,1400.0,382.8766,383.3168,382.8766,383.082,1400.0
2023-10-17 15:05:00,391.73,392.5,391.66,392.5,4199.0,383.219,383.9723,383.1505,383.9723,4199.0
2023-10-17 15:10:00,392.5,392.73,392.42,392.56,2347.0,383.9723,384.1973,383.894,384.031,2347.0
2023-10-17 15:15:00,392.57,392.63,392.2,392.34,3147.0,384.0408,384.0995,383.6788,383.8158,3147.0
2023-10-17 15:20:00,392.49,392.64,392.41,392.41,3530.0,383.9625,384.1092,383.8842,383.8842,3530.0
2023-10-17 15:25:00,392.39,392.64,392.31,392.57,5035.0,383.8647,384.1092,383.7864,384.0408,5035.0
2023-10-17 15:30:00,392.73,392.73,392.37,392.37,5114.0,384.1973,384.1973,383.8451,383.8451,5114.0
2023-10-17 15:35:00,392.41,392.45,392.3,392.37,7722.0,383.8842,383.9234,383.7766,383.8451,7722.0
2023-10-17 15:40:00,392.4,392.65,392.05,392.05,10158.0,383.8745,384.119,383.5321,383.5321,10158.0
2023-10-17 15:45:00,392.1,392.17,391.8,392.0,9539.0,383.581,383.6494,383.2875,383.4831,9539.0
2023-10-17 15:50:00,391.9,392.03,391.48,391.51,16383.0,383.3853,383.5125,382.9744,383.0038,16383.0
2023-10-17 15:55:00,391.43,391.49,390.9,391.12,46064.0,382.9255,382.9842,382.407,382.6223,46064.0
2023-10-18 09:30:00,388.36,390.39,383.8,385.26,41039.0,379.9222,381.9081,375.4613,376.8896,41039.0
2023-10-18 09:35:00,385.52,385.52,382.23,383.37,12177.0,377.1439,377.1439,373.9254,375.0406,12177.0
2023-10-18 09:40:00,383.57,383.59,380.86,381.94,11841.0,375.2363,375.2559,372.5852,373.6417,11841.0
2023-10-18 09:45:00,381.96,382.32,381.0,382.32,7574.0,373.6613,374.0135,372.7221,374.0135,7574.0
2023-10-18 09:50:00,382.27,382.34,381.48,382.16,5953.0,373.9645,374.033,373.1917,373.8569,5953.0
2023-10-18 09:55:00,382.42,382.98,381.97,382.98,3173.0,374.1113,374.6591,373.6711,374.6591,3173.0
2023-10-18 10:00:00,382.82,382.84,381.59,382.43,8869.0,374.5026,374.5222,373.2993,374.1211,8869.0
2023-10-18 10:05:00,382.34,383.16,382.1,382.93,7935.0,374.033,374.8352,373.7982,374.6102,7935.0
2023-10-18 10:10:00,382.74,383.02,382.3,382.74,7500.0,374.4243,374.6982,373.9939,374.4243,7500.0
2023-10-18 10:15:00,382.74,384.16,382.16,384.16,6141.0,374.4243,375.8135,373.8569,375.8135,6141.0
2023-10-18 10:20:00,383.8,384.04,383.46,383.73,7298.0,375.4613,375.6961,375.1287,375.3928,7298.0
2023-10-18 10:25:00,383.73,383.73,382.15,382.31,12056.0,375.3928,375.3928,373.8471,374.0037,12056.0
2023-10-18 10:30:00,382.31,382.66,381.37,381.42,17540.0,374.0037,374.3461,373.0841,373.133,17540.0
2023-10-18 10:35:00,381.34,381.35,379.62,379.63,22831.0,373.0547,373.0645,371.3721,371.3819,22831.0
2023-10-18 10:40:00,379.63,379.88,379.17,379.44,13787.0,371.3819,371.6265,370.9319,371.196,13787.0
2023-10-18 10:45:00,379.52,379.86,378.71,378.77,39139.0,371.2743,371.6069,370.4819,370.5406,39139.0
2023-10-18 10:50:00,378.99,378.99,378.02,378.56,9866.0,370.7558,370.7558,369.8069,370.3351,9866.0
2023-10-18 10:55:00,378.61,378.83,378.43,378.61,11733.0,370.3841,370.5993,370.208,370.3841,11733.0
2023-10-18 11:00:00,378.66,379.56,378.53,379.44,26607.0,370.433,371.3134,370.3058,371.196,26607.0
2023-10-18 11:05:00,379.44,380.22,379.43,379.43,20109.0,371.196,371.9591,371.1862,371.1862,20109.0
2023-10-18 11:10:00,379.73,381.18,379.5,381.18,6427.0,371.4797,372.8982,371.2547,372.8982,6427.0
2023-10-18 11:15:00,380.74,381.76,380.74,381.66,7065.0,372.4678,373.4656,372.4678,373.3678,7065.0
2023-10-18 11:20:00,381.37,381.93,381.37,381.85,3543.0,373.0841,373.6319,373.0841,373.5537,3543.0
2023-10-18 11:25:00,382.2,382.81,382.01,382.24,8373.0,373.8961,374.4928,373.7102,373.9352,8373.0
2023-10-18 11:30:00,382.32,383.24,382.05,382.73,6830.0,374.0135,374.9135,373.7493,374.4145,6830.0
2023-10-18 11:35:00,382.63,382.64,381.57,381.57,8103.0,374.3167,374.3265,373.2798,373.2798,8103.0
2023-10-18 11:40:00,381.81,382.79,381.56,382.75,6515.0,373.5145,374.4732,373.27,374.4341,6515.0
2023-10-18 11:45:00,382.72,382.79,382.13,382.5,4150.0,374.4048,374.4732,373.8276,374.1895,4150.0
2023-10-18 11:50:00,382.54,382.65,381.87,381.88,4178.0,374.2287,374.3363,373.5732,373.583,4178.0
2023-10-18 11:55:00,381.81,382.99,381.81,382.62,3759.0,373.5145,374.6689,373.5145,374.3069,3759.0
2023-10-18 12:00:00,382.72,382.99,382.14,382.99,10172.0,374.4048,374.6689,373.8374,374.6689,10172.0
2023-10-18 12:05:00,382.7,383.3,382.61,382.63,7228.0,374.3852,374.9722,374.2972,374.3167,7228.0
2023-10-18 12:10:00,382.85,382.85,382.48,382.48,2872.0,374.5319,374.5319,374.17,374.17,2872.0
2023-10-18 12:15:00,382.64,382.84,382.24,382.25,10583.0,374.3265,374.5222,373.9352,373.945,10583.0
2023-10-18 12:20:00,382.22,382.7,382.22,382.51,4694.0,373.9156,374.3852,373.9156,374.1993,4694.0
2023-10-18 12:25:00,382.34,382.95,382.34,382.79,5244.0,374.033,374.6298,374.033,374.4732,5244.0
2023-10-18 12:30:00,382.98,383.52,382.86,383.52,2600.0,374.6591,375.1874,374.5417,375.1874,2600.0
2023-10-18 12:35:00,383.15,383.23,382.84,382.97,7341.0,374.8254,374.9037,374.5222,374.6493,7341.0
2023-10-18 12:40:00,382.85,384.01,382.85,383.99,4279.0,374.5319,375.6667,374.5319,375.6472,4279.0
2023-10-18 12:45:00,383.93,384.01,383.28,383.46,4572.0,375.5885,375.6667,374.9526,375.1287,4572.0
2023-10-18 12:50:00,383.33,383.49,382.74,382.91,21845.0,375.0015,375.158,374.4243,374.5906,21845.0
2023-10-18 12:55:00,382.86,383.18,382.74,383.18,1400.0,374.5417,374.8548,374.4243,374.8548,1400.0
2023-10-18 13:00:00,383.17,384.56,382.8,384.5,5043.0,374.845,376.2048,374.483,376.1461,5043.0
2023-10-18 13:05:00,384.61,384.76,384.06,384.48,12199.0,376.2537,376.4004,375.7157,376.1265,12199.0
2023-10-18 13:10:00,384.4,385.2,384.29,385.1,7063.0,376.0483,376.8309,375.9407,376.7331,7063.0
2023-10-18 13:15:00,385.08,385.39,384.71,384.8,6519.0,376.7135,377.0168,376.3515,376.4396,6519.0
2023-10-18 13:20:00,384.85,384.9,384.57,384.79,4769.0,376.4885,376.5374,376.2146,376.4298,4769.0
2023-10-18 13:25:00,384.79,384.92,384.5,384.92,3509.0,376.4298,376.557,376.1461,376.557,3509.0
2023-10-18 13:30:00,384.74,384.74,384.0,384.0,5941.0,376.3809,376.3809,375.657,375.657,5941.0
2023-10-18 13:35:00,383.97,384.07,383.29,383.65,5094.0,375.6276,375.7254,374.9624,375.3146,5094.0
2023-10-18 13:40:00,383.49,383.68,383.37,383.37,3396.0,375.158,375.3439,375.0406,375.0406,3396.0
2023-10-18 13:45:00,383.48,383.87,383.27,383.64,2850.0,375.1483,375.5298,374.9428,375.3048,2850.0
2023-10-18 13:50:00,383.72,384.18,383.65,383.85,5321.0,375.383,375.833,375.3146,375.5102,5321.0
2023-10-18 13:55:00,383.68,384.23,383.66,384.09,4700.0,375.3439,375.882,375.3243,375.745,4700.0
2023-10-18 14:00:00,384.11,384.22,383.85,384.13,3688.0,375.7646,375.8722,375.5102,375.7841,3688.0
2023-10-18 14:05:00,384.36,385.06,384.34,385.01,6244.0,376.0091,376.6939,375.9896,376.645,6244.0
2023-10-18 14:10:00,384.98,384.98,384.45,384.47,7185.0,376.6157,376.6157,376.0972,376.1167,7185.0
2023-10-18 14:15:00,384.29,384.29,383.78,383.94,2510.0,375.9407,375.9407,375.4417,375.5983,2510.0
2023-10-18 14:20:00,383.93,384.39,383.89,384.28,4906.0,375.5885,376.0385,375.5493,375.9309,4906.0
2023-10-18 14:25:00,384.08,384.23,383.62,383.73,6420.0,375.7352,375.882,375.2852,375.3928,6420.0
2023-10-18 14:30:00,383.69,383.88,383.46,383.46,9997.0,375.3537,375.5396,375.1287,375.1287,9997.0
2023-10-18 14:35:00,383.36,383.42,383.12,383.16,6901.0,375.0309,375.0896,374.7961,374.8352,6901.0
2023-10-18 14:40:00,383.1,383.22,382.61,382.73,8913.0,374.7765,374.8939,374.2972,374.4145,8913.0
2023-10-18 14:45:00,382.73,383.02,382.68,382.92,4916.0,374.4145,374.6982,374.3656,374.6004,4916.0
2023-10-18 14:50:00,382.82,383.03,382.75,382.94,8071.0,374.5026,374.708,374.4341,374.62,8071.0
2023-10-18 14:55:00,382.94,383.21,382.89,383.03,7847.0,374.62,374.8841,374.5711,374.708,7847.0
2023-10-18 15:00:00,383.03,383.08,382.33,382.56,9545.0,374.708,374.7569,374.0232,374.2482,9545.0
2023-10-18 15:05:00,382.54,382.54,381.76,381.76,12201.0,374.2287,374.2287,373.4656,373.4656,12201.0
2023-10-18 15:10:00,381.83,381.92,381.58,381.69,5695.0,373.5341,373.6221,373.2895,373.3971,5695.0
2023-10-18 15:15:00,381.66,381.74,381.39,381.61,12124.0,373.3678,373.4461,373.1037,373.3189,12124.0
2023-10-18 15:20:00,381.52,382.1,381.51,382.05,9688.0,373.2308,373.7982,373.2211,373.7493,9688.0
2023-10-18 15:25:00,382.11,382.11,381.37,381.45,14393.0,373.808,373.808,373.0841,373.1624,14393.0
2023-10-18 15:30:00,381.41,381.68,381.11,381.4,12085.0,373.1232,373.3874,372.8297,373.1134,12085.0
2023-10-18 15:35:00,381.51,381.85,381.31,381.67,12006.0,373.2211,373.5537,373.0254,373.3776,12006.0
2023-10-18 15:40:00,381.63,381.91,381.41,381.83,17457.0,373.3384,373.6124,373.1232,373.5341,17457.0
2023-10-18 15:45:00,381.8,381.83,380.83,381.37,19505.0,373.5048,373.5341,372.5558,373.0841,19505.0
2023-10-18 15:50:00,381.46,382.11,381.46,382.11,24226.0,373.1721,373.808,373.1721,373.808,24226.0
2023-10-18 15:55:00,382.18,382.4,381.86,382.22,79289.0,373.8765,374.0917,373.5635,373.9156,79289.0
2023-10-19 09:30:00,381.64,382.82,381.4,381.4,25074.0,373.3482,374.5026,373.1134,373.1134,25074.0
2023-10-19 09:35:00,381.64,381.88,381.05,381.7,12264.0,373.3482,373.583,372.771,373.4069,12264.0
2023-10-19 09:40:00,381.64,382.73,381.64,382.71,8895.0,373.3482,374.4145,373.3482,374.395,8895.0
2023-10-19 09:45:00,382.47,383.12,382.24,382.85,15626.0,374.1602,374.7961,373.9352,374.5319,15626.0
2023-10-19 09:50:00,383.1,383.34,382.21,383.34,10170.0,374.7765,375.0113,373.9058,375.0113,10170.0
2023-10-19 09:55:00,383.31,383.75,382.9,383.58,7750.0,374.9819,375.4124,374.5809,375.2461,7750.0
2023-10-19 10:00:00,383.36,384.18,383.35,383.71,9605.0,375.0309,375.833,375.0211,375.3733,9605.0
2023-10-19 10:05:00,383.71,383.71,383.16,383.34,11499.0,375.3733,375.3733,374.8352,375.0113,11499.0
2023-10-19 10:10:00,383.44,384.61,383.39,384.5,8020.0,375.1091,376.2537,375.0602,376.1461,8020.0
2023-10-19 10:15:00,384.31,384.31,382.72,383.08,5249.0,375.9602,375.9602,374.4048,374.7569,5249.0
2023-10-19 10:20:00,382.83,383.65,382.83,383.65,9496.0,374.5124,375.3146,374.5124,375.3146,9496.0
2023-10-19 10:25:00,383.63,383.78,383.07,383.21,15976.0,375.295,375.4417,374.7472,374.8841,15976.0
2023-10-19 10:30:00,383.06,383.25,382.19,382.85,7040.0,374.7374,374.9233,373.8863,374.5319,7040.0
2023-10-19 10:35:00,382.76,383.28,382.32,382.32,4487.0,374.4439,374.9526,374.0135,374.0135,4487.0
2023-10-19 10:40:00,382.35,382.61,381.59,381.59,8959.0,374.0428,374.2972,373.2993,373.2993,8959.0
2023-10-19 10:45:00,381.59,382.28,381.51,382.12,5368.0,373.2993,373.9743,373.2211,373.8178,5368.0
2023-10-19 10:50:00,382.16,382.74,381.77,381.93,7200.0,373.8569,374.4243,373.4754,373.6319,7200.0
2023-10-19 10:55:00,382.19,382.65,382.15,382.36,3409.0,373.8863,374.3363,373.8471,374.0526,3409.0
2023-10-19 11:00:00,382.48,383.05,382.34,383.0,6311.0,374.17,374.7276,374.033,374.6787,6311.0
2023-10-19 11:05:00,382.87,383.69,382.73,383.69,5348.0,374.5515,375.3537,374.4145,375.3537,5348.0
2023-10-19 11:10:00,383.69,383.83,383.52,383.59,4232.0,375.3537,375.4906,375.1874,375.2559,4232.0
2023-10-19 11:15:00,383.42,384.01,383.29,384.01,7206.0,375.0896,375.6667,374.9624,375.6667,7206.0
2023-10-19 11:20:00,383.96,384.1,383.31,384.1,6349.0,375.6178,375.7548,374.9819,375.7548,6349.0
2023-10-19 11:25:00,384.04,384.34,383.43,383.59,7637.0,375.6961,375.9896,375.0993,375.2559,7637.0
2023-10-19 11:30:00,383.56,384.19,383.39,384.05,7100.0,375.2265,375.8428,375.0602,375.7059,7100.0
2023-10-19 11:35:00,384.0,384.11,383.67,383.75,4580.0,375.657,375.7646,375.3341,375.4124,4580.0
2023-10-19 11:40:00,383.99,384.31,383.8,383.99,9700.0,375.6472,375.9602,375.4613,375.6472,9700.0
2023-10-19 11:45:00,384.09,384.13,383.44,383.81,6218.0,375.745,375.7841,375.1091,375.4711,6218.0
2023-10-19 11:50:00,383.81,383.81,382.67,382.72,8853.0,375.4711,375.4711,374.3559,374.4048,8853.0
2023-10-19 11:55:00,382.65,382.84,382.19,382.38,9852.0,374.3363,374.5222,373.8863,374.0722,9852.0
2023-10-19 12:00:00,382.19,384.85,381.54,384.29,20443.0,373.8863,376.4885,373.2504,375.9407,20443.0
2023-10-19 12:05:00,384.03,384.06,383.6,383.6,4774.0,375.6863,375.7157,375.2656,375.2656,4774.0
2023-10-19 12:10:00,383.61,384.21,383.55,384.03,4716.0,375.2754,375.8624,375.2167,375.6863,4716.0
2023-10-19 12:15:00,384.0,384.88,383.91,384.77,9123.0,375.657,376.5178,375.5689,376.4102,9123.0
2023-10-19 12:20:00,384.77,385.82,384.76,385.62,9526.0,376.4102,377.4374,376.4004,377.2418,9526.0
2023-10-19 12:25:00,385.6,385.6,383.22,383.22,12008.0,377.2222,377.2222,374.8939,374.8939,12008.0
2023-10-19 12:30:00,383.3,384.0,382.8,382.8,4441.0,374.9722,375.657,374.483,374.483,4441.0
2023-10-19 12:35:00,382.06,382.58,381.71,382.34,5415.0,373.7591,374.2678,373.4167,374.033,5415.0
2023-10-19 12:40:00,382.55,383.42,382.27,382.7,11060.0,374.2385,375.0896,373.9645,374.3852,11060.0
2023-10-19 12:45:00,382.94,384.69,382.93,384.6,10759.0,374.62,376.332,374.6102,376.2439,10759.0
2023-10-19 12:50:00,384.47,385.97,384.26,385.68,5697.0,376.1167,377.5842,375.9113,377.3005,5697.0
2023-10-19 12:55:00,385.81,386.0,385.09,385.47,6487.0,377.4276,377.6135,376.7233,377.095,6487.0
2023-10-19 13:00:00,385.57,386.37,385.34,385.4,3973.0,377.1928,377.9755,376.9678,377.0265,3973.0
2023-10-19 13:05:00,385.25,386.11,385.25,385.29,5646.0,376.8798,377.7211,376.8798,376.9189,5646.0
2023-10-19 13:10:00,385.49,385.49,384.95,385.1,5873.0,377.1146,377.1146,376.5863,376.7331,5873.0
2023-10-19 13:15:00,385.04,385.79,384.71,385.4,4685.0,376.6744,377.4081,376.3515,377.0265,4685.0
2023-10-19 13:20:00,385.4,385.66,385.09,385.23,4670.0,377.0265,377.2809,376.7233,376.8602,4670.0
2023-10-19 13:25:00,385.07,385.2,384.74,385.2,5572.0,376.7037,376.8309,376.3809,376.8309,5572.0
2023-10-19 13:30:00,385.33,385.57,384.36,384.36,7829.0,376.9581,377.1928,376.0091,376.0091,7829.0
2023-10-19 13:35:00,384.36,384.48,383.64,383.78,6868.0,376.0091,376.1265,375.3048,375.4417,6868.0
2023-10-19 13:40:00,384.04,384.06,383.45,383.81,6074.0,375.6961,375.7157,375.1189,375.4711,6074.0
2023-10-19 13:45:00,383.72,383.93,383.49,383.59,4428.0,375.383,375.5885,375.158,375.2559,4428.0
2023-10-19 13:50:00,383.59,383.75,383.14,383.47,4096.0,375.2559,375.4124,374.8156,375.1385,4096.0
2023-10-19 13:55:00,383.63,384.09,383.61,383.96,7434.0,375.295,375.745,375.2754,375.6178,7434.0
2023-10-19 14:00:00,383.74,384.1,383.29,383.29,4866.0,375.4026,375.7548,374.9624,374.9624,4866.0
2023-10-19 14:05:00,383.18,383.25,382.59,382.59,6170.0,374.8548,374.9233,374.2776,374.2776,6170.0
2023-10-19 14:10:00,382.66,383.18,382.43,382.91,6361.0,374.3461,374.8548,374.1211,374.5906,6361.0
2023-10-19 14:15:00,382.76,383.25,382.72,383.09,5167.0,374.4439,374.9233,374.4048,374.7667,5167.0
2023-10-19 14:20:00,383.02,383.39,382.7,382.93,5241.0,374.6982,375.0602,374.3852,374.6102,5241.0
2023-10-19 14:25:00,382.74,382.91,382.52,382.72,4255.0,374.4243,374.5906,374.2091,374.4048,4255.0
2023-10-19 14:30:00,382.65,382.65,381.69,382.02,7089.0,374.3363,374.3363,373.3971,373.72,7089.0
2023-10-19 14:35:00,382.02,382.02,381.38,381.63,11228.0,373.72,373.72,373.0939,373.3384,11228.0
2023-10-19 14:40:00,381.52,381.53,381.02,381.39,4907.0,373.2308,373.2406,372.7417,373.1037,4907.0
2023-10-19 14:45:00,381.45,381.53,381.03,381.2,8340.0,373.1624,373.2406,372.7515,372.9178,8340.0
2023-10-19 14:50:00,381.19,381.46,380.93,380.93,12234.0,372.908,373.1721,372.6537,372.6537,12234.0
2023-10-19 14:55:00,380.86,381.47,380.61,381.04,8249.0,372.5852,373.1819,372.3406,372.7613,8249.0
2023-10-19 15:00:00,380.98,381.4,380.83,381.28,6158.0,372.7026,373.1134,372.5558,372.9961,6158.0
2023-10-19 15:05:00,381.28,381.44,381.11,381.38,6342.0,372.9961,373.1526,372.8297,373.0939,6342.0
2023-10-19 15:10:00,381.14,381.35,380.76,380.95,7287.0,372.8591,373.0645,372.4873,372.6732,7287.0
2023-10-19 15:15:00,380.92,380.96,380.5,380.71,7792.0,372.6439,372.683,372.233,372.4384,7792.0
2023-10-19 15:20:00,380.77,380.77,380.25,380.61,6556.0,372.4971,372.4971,371.9884,372.3406,6556.0
2023-10-19 15:25:00,380.6,380.68,380.31,380.67,7514.0,372.3308,372.4091,372.0471,372.3993,7514.0
2023-10-19 15:30:00,380.98,381.39,380.67,381.39,8003.0,372.7026,373.1037,372.3993,373.1037,8003.0
2023-10-19 15:35:00,381.45,381.57,381.22,381.32,8055.0,373.1624,373.2798,372.9374,373.0352,8055.0
2023-10-19 15:40:00,381.17,381.2,380.61,380.68,17306.0,372.8884,372.9178,372.3406,372.4091,17306.0
2023-10-19 15:45:00,380.66,381.87,380.41,381.87,20644.0,372.3895,373.5732,372.145,373.5732,20644.0
2023-10-19 15:50:00,381.69,382.04,381.55,381.66,30073.0,373.3971,373.7395,373.2602,373.3678,30073.0
2023-10-19 15:55:00,381.66,381.74,381.11,381.38,79842.0,373.3678,373.4461,372.8297,373.0939,79842.0
2023-10-20 09:30:00,380.39,381.97,380.24,381.44,76924.0,372.1254,373.6711,371.9786,373.1526,76924.0
2023-10-20 09:35:00,381.85,382.41,380.9,382.06,10332.0,373.5537,374.1015,372.6243,373.7591,10332.0
2023-10-20 09:40:00,381.63,381.98,380.38,380.42,11696.0,373.3384,373.6808,372.1156,372.1547,11696.0
2023-10-20 09:45:00,380.49,382.09,380.38,382.07,9882.0,372.2232,373.7885,372.1156,373.7689,9882.0
2023-10-20 09:50:00,382.1,382.1,380.09,380.8,4499.0,373.7982,373.7982,371.8319,372.5265,4499.0
2023-10-20 09:55:00,381.12,381.17,380.02,380.06,5886.0,372.8395,372.8884,371.7634,371.8026,5886.0
2023-10-20 10:00:00,380.0,380.62,379.16,380.39,7230.0,371.7439,372.3504,370.9221,372.1254,7230.0
2023-10-20 10:05:00,380.25,380.26,378.82,379.79,12062.0,371.9884,371.9982,370.5895,371.5384,12062.0
2023-10-20 10:10:00,379.79,380.08,378.83,378.96,18070.0,371.5384,371.8221,370.5993,370.7265,18070.0
2023-10-20 10:15:00,378.83,379.2,378.47,378.75,8846.0,370.5993,370.9612,370.2471,370.521,8846.0
2023-10-20 10:20:00,378.67,378.7,378.03,378.03,9968.0,370.4428,370.4721,369.8167,369.8167,9968.0
2023-10-20 10:25:00,378.03,378.35,377.75,378.34,8303.0,369.8167,370.1297,369.5427,370.1199,8303.0
2023-10-20 10:30:00,378.27,378.74,377.85,378.74,7991.0,370.0514,370.5112,369.6406,370.5112,7991.0
2023-10-20 10:35:00,379.15,379.36,378.82,378.82,6377.0,370.9123,371.1178,370.5895,370.5895,6377.0
2023-10-20 10:40:00,378.88,379.33,378.41,378.47,15417.0,370.6482,371.0884,370.1884,370.2471,15417.0
2023-10-20 10:45:00,378.29,378.87,377.88,378.21,35154.0,370.071,370.6384,369.6699,369.9928,35154.0
2023-10-20 10:50:00,378.13,378.24,377.39,377.43,9080.0,369.9145,370.0221,369.1906,369.2297,9080.0
2023-10-20 10:55:00,377.39,377.58,376.66,377.21,18854.0,369.1906,369.3764,368.4764,369.0145,18854.0
2023-10-20 11:00:00,377.13,377.54,376.8,377.15,19946.0,368.9362,369.3373,368.6134,368.9558,19946.0
2023-10-20 11:05:00,377.06,377.22,376.64,376.83,7553.0,368.8677,369.0243,368.4569,368.6427,7553.0
2023-10-20 11:10:00,376.82,376.82,376.34,376.34,4865.0,368.633,368.633,368.1634,368.1634,4865.0
2023-10-20 11:15:00,376.46,376.64,376.0,376.22,6672.0,368.2808,368.4569,367.8308,368.046,6672.0
2023-10-20 11:20:00,376.49,376.75,375.86,375.86,12036.0,368.3101,368.5645,367.6938,367.6938,12036.0
2023-10-20 11:25:00,375.86,376.37,375.73,375.9,16918.0,367.6938,368.1927,367.5666,367.7329,16918.0
2023-10-20 11:30:00,375.91,375.91,375.24,375.29,6838.0,367.7427,367.7427,367.0873,367.1362,6838.0
2023-10-20 11:35:00,375.23,375.54,374.82,375.54,27795.0,367.0775,367.3808,366.6764,367.3808,27795.0
2023-10-20 11:40:00,375.62,375.88,375.26,375.71,5064.0,367.459,367.7134,367.1068,367.5471,5064.0
2023-10-20 11:45:00,375.63,376.18,375.26,376.13,6424.0,367.4688,368.0069,367.1068,367.9579,6424.0
2023-10-20 11:50:00,376.42,376.46,375.99,376.17,3207.0,368.2416,368.2808,367.821,367.9971,3207.0
2023-10-20 11:55:00,376.37,376.88,376.37,376.63,3405.0,368.1927,368.6916,368.1927,368.4471,3405.0
2023-10-20 12:00:00,376.58,376.8,375.69,376.23,5945.0,368.3982,368.6134,367.5275,368.0558,5945.0
2023-10-20 12:05:00,376.18,376.42,375.5,375.5,1911.0,368.0069,368.2416,367.3416,367.3416,1911.0
2023-10-20 12:10:00,375.6,376.33,375.6,375.79,2602.0,367.4395,368.1536,367.4395,367.6253,2602.0
2023-10-20 12:15:00,375.76,376.11,375.6,375.95,2260.0,367.596,367.9384,367.4395,367.7819,2260.0
2023-10-20 12:20:00,375.96,377.42,375.93,377.32,4119.0,367.7916,369.2199,367.7623,369.1221,4119.0
2023-10-20 12:25:00,377.23,377.35,376.49,376.93,3901.0,369.034,369.1514,368.3101,368.7406,3901.0
2023-10-20 12:30:00,376.74,377.11,376.74,376.95,2435.0,368.5547,368.9167,368.5547,368.7601,2435.0
2023-10-20 12:35:00,377.08,377.52,377.04,377.32,1947.0,368.8873,369.3177,368.8482,369.1221,1947.0
2023-10-20 12:40:00,377.34,377.34,377.13,377.21,2990.0,369.1417,369.1417,368.9362,369.0145,2990.0
2023-10-20 12:45:00,377.33,377.78,377.33,377.71,3130.0,369.1319,369.5721,369.1319,369.5036,3130.0
2023-10-20 12:50:00,377.57,377.59,377.25,377.31,2526.0,369.3667,369.3862,369.0536,369.1123,2526.0
2023-10-20 12:55:00,377.44,378.03,377.44,378.02,5341.0,369.2395,369.8167,369.2395,369.8069,5341.0
2023-10-20 13:00:00,377.95,378.02,377.3,377.55,2884.0,369.7384,369.8069,369.1025,369.3471,2884.0
2023-10-20 13:05:00,377.49,377.56,377.18,377.2,2503.0,369.2884,369.3569,368.9851,369.0047,2503.0
2023-10-20 13:10:00,377.2,377.31,377.02,377.15,3343.0,369.0047,369.1123,368.8286,368.9558,3343.0
2023-10-20 13:15:00,376.99,378.33,376.99,378.28,5728.0,368.7993,370.1101,368.7993,370.0612,5728.0
2023-10-20 13:20:00,378.2,378.28,377.56,377.92,4505.0,369.983,370.0612,369.3569,369.7091,4505.0
2023-10-20 13:25:00,377.69,377.99,377.63,377.72,4423.0,369.4841,369.7775,369.4254,369.5134,4423.0
2023-10-20 13:30:00,377.98,378.0,377.45,377.69,5639.0,369.7677,369.7873,369.2493,369.4841,5639.0
2023-10-20 13:35:00,377.59,377.59,377.24,377.25,3590.0,369.3862,369.3862,369.0438,369.0536,3590.0
2023-10-20 13:40:00,377.31,377.99,377.25,377.95,4175.0,369.1123,369.7775,369.0536,369.7384,4175.0
2023-10-20 13:45:00,377.75,377.75,377.24,377.24,2108.0,369.5427,369.5427,369.0438,369.0438,2108.0
2023-10-20 13:50:00,377.23,377.34,376.72,377.07,6819.0,369.034,369.1417,368.5351,368.8775,6819.0
2023-10-20 13:55:00,377.19,377.64,377.18,377.62,8133.0,368.9949,369.4351,368.9851,369.4156,8133.0
2023-10-20 14:00:00,377.68,377.68,376.95,376.95,4517.0,369.4743,369.4743,368.7601,368.7601,4517.0
2023-10-20 14:05:00,376.92,377.14,376.71,376.96,4139.0,368.7308,368.946,368.5253,368.7699,4139.0
2023-10-20 14:10:00,376.96,376.96,376.19,376.25,3646.0,368.7699,368.7699,368.0166,368.0753,3646.0
2023-10-20 14:15:00,376.27,376.37,375.85,376.11,5687.0,368.0949,368.1927,367.684,367.9384,5687.0
2023-10-20 14:20:00,376.08,376.27,376.02,376.2,2480.0,367.909,368.0949,367.8503,368.0264,2480.0
2023-10-20 14:25:00,376.2,376.2,375.89,375.93,2580.0,368.0264,368.0264,367.7232,367.7623,2580.0
2023-10-20 14:30:00,375.76,376.22,375.67,376.2,4819.0,367.596,368.046,367.5079,368.0264,4819.0
2023-10-20 14:35:00,376.2,376.54,376.15,376.27,6479.0,368.0264,368.359,367.9775,368.0949,6479.0
2023-10-20 14:40:00,376.29,376.29,375.87,376.27,4698.0,368.1145,368.1145,367.7036,368.0949,4698.0
2023-10-20 14:45:00,376.23,376.46,376.1,376.17,1975.0,368.0558,368.2808,367.9286,367.9971,1975.0
2023-10-20 14:50:00,376.17,376.3,376.01,376.17,6450.0,367.9971,368.1243,367.8406,367.9971,6450.0
2023-10-20 14:55:00,376.24,376.87,376.23,376.31,5458.0,368.0656,368.6819,368.0558,368.134,5458.0
2023-10-20 15:00:00,376.23,376.68,376.23,376.52,11109.0,368.0558,368.496,368.0558,368.3395,11109.0
2023-10-20 15:05:00,376.65,377.11,376.51,376.51,9118.0,368.4666,368.9167,368.3297,368.3297,9118.0
2023-10-20 15:10:00,376.5,376.58,375.91,375.96,5494.0,368.3199,368.3982,367.7427,367.7916,5494.0
2023-10-20 15:15:00,375.97,376.83,375.94,376.83,9154.0,367.8014,368.6427,367.7721,368.6427,9154.0
2023-10-20 15:20:00,376.81,376.93,376.3,376.44,8329.0,368.6232,368.7406,368.1243,368.2612,8329.0
2023-10-20 15:25:00,376.45,376.93,376.16,376.85,15538.0,368.271,368.7406,367.9873,368.6623,15538.0
2023-10-20 15:30:00,376.98,377.1,376.66,376.97,12703.0,368.7895,368.9069,368.4764,368.7797,12703.0
2023-10-20 15:35:00,376.95,377.12,376.62,377.03,12431.0,368.7601,368.9264,368.4373,368.8384,12431.0
2023-10-20 15:40:00,377.03,377.03,376.0,376.0,14792.0,368.8384,368.8384,367.8308,367.8308,14792.0
2023-10-20 15:45:00,375.85,376.14,375.34,375.91,13972.0,367.684,367.9677,367.1851,367.7427,13972.0
2023-10-20 15:50:00,375.86,375.87,375.33,375.45,26070.0,367.6938,367.7036,367.1753,367.2927,26070.0
2023-10-20 15:55:00,375.49,375.87,375.04,375.14,72132.0,367.3318,367.7036,366.8916,366.9895,72132.0
2023-10-23 09:30:00,373.21,374.66,372.57,373.72,20635.0,365.1014,366.5199,364.4753,365.6003,20635.0
2023-10-23 09:35:00,374.02,374.66,371.48,371.82,11414.0,365.8938,366.5199,363.409,363.7416,11414.0
2023-10-23 09:40:00,371.54,372.94,371.53,372.94,7645.0,363.4677,364.8373,363.4579,364.8373,7645.0
2023-10-23 09:45:00,372.72,373.1,371.96,372.55,8518.0,364.622,364.9938,363.8785,364.4557,8518.0
2023-10-23 09:50:00,372.83,373.29,371.8,373.29,11255.0,364.7296,365.1796,363.722,365.1796,11255.0
2023-10-23 09:55:00,373.25,373.99,373.04,373.91,11330.0,365.1405,365.8644,364.9351,365.7862,11330.0
2023-10-23 10:00:00,373.92,374.44,373.59,374.44,15092.0,365.796,366.3047,365.4731,366.3047,15092.0
2023-10-23 10:05:00,374.21,374.45,373.72,374.02,9432.0,366.0797,366.3144,365.6003,365.8938,9432.0
2023-10-23 10:10:00,374.02,374.26,373.8,373.98,4873.0,365.8938,366.1286,365.6786,365.8547,4873.0
2023-10-23 10:15:00,373.83,374.29,373.57,374.29,4779.0,365.7079,366.1579,365.4536,366.1579,4779.0
2023-10-23 10:20:00,374.33,375.39,374.33,375.19,11581.0,366.1971,367.234,366.1971,367.0384,11581.0
2023-10-23 10:25:00,375.24,375.3,374.87,375.1,8600.0,367.0873,367.146,366.7253,366.9503,8600.0
2023-10-23 10:30:00,375.1,375.11,373.92,374.32,12677.0,366.9503,366.9601,365.796,366.1873,12677.0
2023-10-23 10:35:00,374.27,375.33,374.01,375.1,12256.0,366.1384,367.1753,365.884,366.9503,12256.0
2023-10-23 10:40:00,375.17,376.0,375.17,376.0,4581.0,367.0188,367.8308,367.0188,367.8308,4581.0
2023-10-23 10:45:00,375.77,376.0,375.37,375.94,3271.0,367.6058,367.8308,367.2145,367.7721,3271.0
2023-10-23 10:50:00,375.94,375.98,375.5,375.54,4016.0,367.7721,367.8112,367.3416,367.3808,4016.0
2023-10-23 10:55:00,375.7,376.6,375.7,376.56,4731.0,367.5373,368.4177,367.5373,368.3786,4731.0
2023-10-23 11:00:00,376.74,377.2,376.4,377.05,16155.0,368.5547,369.0047,368.2221,368.858,16155.0
2023-10-23 11:05:00,377.17,377.92,377.16,377.55,7399.0,368.9753,369.7091,368.9656,369.3471,7399.0
2023-10-23 11:10:00,377.65,378.2,377.57,378.08,3027.0,369.4449,369.983,369.3667,369.8656,3027.0
2023-10-23 11:15:00,378.2,378.77,378.03,378.12,7584.0,369.983,370.5406,369.8167,369.9047,7584.0
2023-10-23 11:20:00,378.24,378.76,377.98,378.61,13809.0,370.0221,370.5308,369.7677,370.3841,13809.0
2023-10-23 11:25:00,378.61,378.98,378.33,378.59,10426.0,370.3841,370.746,370.1101,370.3645,10426.0
2023-10-23 11:30:00,378.8,379.32,378.8,379.25,5006.0,370.5699,371.0786,370.5699,371.0102,5006.0
2023-10-23 11:35:00,379.21,379.86,379.17,379.7,5481.0,370.971,371.6069,370.9319,371.4504,5481.0
2023-10-23 11:40:00,379.67,379.83,379.3,379.46,8340.0,371.421,371.5776,371.0591,371.2156,8340.0
2023-10-23 11:45:00,379.58,379.88,378.86,379.24,13233.0,371.333,371.6265,370.6286,371.0004,13233.0
2023-10-23 11:50:00,379.38,379.43,378.72,379.07,9464.0,371.1373,371.1862,370.4917,370.8341,9464.0
2023-10-23 11:55:00,378.94,379.21,378.77,379.21,901.0,370.7069,370.971,370.5406,370.971,901.0
2023-10-23 12:00:00,379.28,379.46,378.91,379.22,9259.0,371.0395,371.2156,370.6775,370.9808,9259.0
2023-10-23 12:05:00,379.34,379.34,378.35,378.59,6435.0,371.0982,371.0982,370.1297,370.3645,6435.0
2023-10-23 12:10:00,378.74,378.74,378.2,378.2,4306.0,370.5112,370.5112,369.983,369.983,4306.0
2023-10-23 12:15:00,378.14,378.36,377.69,377.69,4231.0,369.9243,370.1395,369.4841,369.4841,4231.0
2023-10-23 12:20:00,377.68,378.8,377.62,378.27,10959.0,369.4743,370.5699,369.4156,370.0514,10959.0
2023-10-23 12:25:00,378.38,378.56,378.34,378.34,2447.0,370.1591,370.3351,370.1199,370.1199,2447.0
2023-10-23 12:30:00,378.25,378.46,378.14,378.17,3871.0,370.0319,370.2373,369.9243,369.9536,3871.0
2023-10-23 12:35:00,378.28,378.69,378.15,378.69,3000.0,370.0612,370.4623,369.9341,370.4623,3000.0
2023-10-23 12:40:00,378.53,378.69,378.35,378.68,1968.0,370.3058,370.4623,370.1297,370.4525,1968.0
2023-10-23 12:45:00,378.7,378.84,378.55,378.69,3522.0,370.4721,370.6091,370.3254,370.4623,3522.0
2023-10-23 12:50:00,378.57,378.76,378.47,378.74,3014.0,370.3449,370.5308,370.2471,370.5112,3014.0
2023-10-23 12:55:00,378.84,379.89,378.75,379.83,4410.0,370.6091,371.6363,370.521,371.5776,4410.0
2023-10-23 13:00:00,379.85,380.0,379.49,379.66,4271.0,371.5971,371.7439,371.2449,371.4112,4271.0
2023-10-23 13:05:00,379.65,380.22,379.65,379.97,8444.0,371.4015,371.9591,371.4015,371.7145,8444.0
2023-10-23 13:10:00,379.85,379.97,378.87,378.97,4157.0,371.5971,371.7145,370.6384,370.7362,4157.0
2023-10-23 13:15:00,378.88,378.88,378.4,378.74,6652.0,370.6482,370.6482,370.1786,370.5112,6652.0
2023-10-23 13:20:00,378.54,378.89,378.21,378.61,5357.0,370.3156,370.658,369.9928,370.3841,5357.0
2023-10-23 13:25:00,378.32,378.49,377.74,378.32,3763.0,370.1004,370.2667,369.533,370.1004,3763.0
2023-10-23 13:30:00,378.23,378.28,378.02,378.17,3261.0,370.0123,370.0612,369.8069,369.9536,3261.0
2023-10-23 13:35:00,378.09,378.22,377.88,377.88,2501.0,369.8754,370.0025,369.6699,369.6699,2501.0
2023-10-23 13:40:00,378.21,378.45,377.89,378.33,4263.0,369.9928,370.2275,369.6797,370.1101,4263.0
2023-10-23 13:45:00,378.32,378.33,377.71,378.02,6908.0,370.1004,370.1101,369.5036,369.8069,6908.0
2023-10-23 13:50:00,378.0,378.03,377.05,377.07,5584.0,369.7873,369.8167,368.858,368.8775,5584.0
2023-10-23 13:55:00,377.05,377.05,376.47,376.81,8159.0,368.858,368.858,368.2906,368.6232,8159.0
2023-10-23 14:00:00,376.77,376.77,376.21,376.39,4777.0,368.584,368.584,368.0362,368.2123,4777.0
2023-10-23 14:05:00,376.39,376.64,376.24,376.26,4674.0,368.2123,368.4569,368.0656,368.0851,4674.0
2023-10-23 14:10:00,376.24,376.24,375.57,375.63,5917.0,368.0656,368.0656,367.4101,367.4688,5917.0
2023-10-23 14:15:00,375.49,375.91,374.99,375.04,9903.0,367.3318,367.7427,366.8427,366.8916,9903.0
2023-10-23 14:20:00,375.05,375.33,374.65,374.82,7158.0,366.9014,367.1753,366.5101,366.6764,7158.0
2023-10-23 14:25:00,374.52,375.13,374.38,374.98,5680.0,366.3829,366.9797,366.246,366.8329,5680.0
2023-10-23 14:30:00,375.05,375.08,374.47,374.47,8335.0,366.9014,366.9308,366.334,366.334,8335.0
2023-10-23 14:35:00,374.57,375.36,374.53,375.22,5773.0,366.4318,367.2047,366.3927,367.0677,5773.0
2023-10-23 14:40:00,375.13,375.67,374.76,374.8,7403.0,366.9797,367.5079,366.6177,366.6568,7403.0
2023-10-23 14:45:00,374.68,375.89,374.6,375.37,4855.0,366.5394,367.7232,366.4612,367.2145,4855.0
2023-10-23 14:50:00,375.21,375.42,375.12,375.37,3739.0,367.0579,367.2634,366.9699,367.2145,3739.0
2023-10-23 14:55:00,375.27,375.36,375.11,375.15,3636.0,367.1166,367.2047,366.9601,366.9992,3636.0
2023-10-23 15:00:00,375.29,375.39,375.02,375.03,4931.0,367.1362,367.234,366.8721,366.8818,4931.0
2023-10-23 15:05:00,374.8,374.84,374.38,374.45,3204.0,366.6568,366.696,366.246,366.3144,3204.0
2023-10-23 15:10:00,374.39,374.62,374.0,374.3,9828.0,366.2557,366.4808,365.8742,366.1677,9828.0
2023-10-23 15:15:00,374.25,374.26,373.93,374.03,4476.0,366.1188,366.1286,365.8057,365.9036,4476.0
2023-10-23 15:20:00,373.96,374.04,373.01,373.7,10200.0,365.8351,365.9134,364.9057,365.5807,10200.0
2023-10-23 15:25:00,373.56,373.8,372.98,373.09,15338.0,365.4438,365.6786,364.8764,364.984,15338.0
2023-10-23 15:30:00,373.09,373.2,372.76,373.08,17299.0,364.984,365.0916,364.6612,364.9742,17299.0
2023-10-23 15:35:00,373.09,373.14,372.75,373.12,12034.0,364.984,365.0329,364.6514,365.0133,12034.0
2023-10-23 15:40:00,372.97,373.45,372.88,373.06,10664.0,364.8666,365.3362,364.7786,364.9546,10664.0
2023-10-23 15:45:00,373.12,373.67,372.93,373.67,13300.0,365.0133,365.5514,364.8275,365.5514,13300.0
2023-10-23 15:50:00,373.49,373.72,373.1,373.11,15612.0,365.3753,365.6003,364.9938,365.0036,15612.0
2023-10-23 15:55:00,373.19,373.32,372.75,373.12,50543.0,365.0818,365.209,364.6514,365.0133,50543.0
2023-10-24 09:30:00,375.68,377.85,375.68,376.06,15074.0,367.5177,369.6406,367.5177,367.8895,15074.0
2023-10-24 09:35:00,376.01,376.02,375.04,375.83,4431.0,367.8406,367.8503,366.8916,367.6645,4431.0
2023-10-24 09:40:00,375.79,375.83,373.1,373.64,13157.0,367.6253,367.6645,364.9938,365.522,13157.0
2023-10-24 09:45:00,373.49,374.41,372.5,373.8,8910.0,365.3753,366.2753,364.4068,365.6786,8910.0
2023-10-24 09:50:00,374.12,374.38,372.92,373.18,6271.0,365.9916,366.246,364.8177,365.072,6271.0
2023-10-24 09:55:00,373.19,374.36,372.8,374.35,10348.0,365.0818,366.2264,364.7003,366.2166,10348.0
2023-10-24 10:00:00,374.06,374.98,373.62,374.15,16463.0,365.9329,366.8329,365.5025,366.021,16463.0
2023-10-24 10:05:00,374.91,375.49,374.59,375.49,3168.0,366.7645,367.3318,366.4514,367.3318,3168.0
2023-10-24 10:10:00,375.57,375.71,374.28,374.39,3711.0,367.4101,367.5471,366.1481,366.2557,3711.0
2023-10-24 10:15:00,374.47,374.9,373.78,374.13,4459.0,366.334,366.7547,365.659,366.0014,4459.0
2023-10-24 10:20:00,374.37,375.1,373.58,375.06,8832.0,366.2362,366.9503,365.4633,366.9112,8832.0
2023-10-24 10:25:00,375.06,375.96,375.0,375.88,3148.0,366.9112,367.7916,366.8525,367.7134,3148.0
2023-10-24 10:30:00,375.68,375.71,375.18,375.3,2490.0,367.5177,367.5471,367.0286,367.146,2490.0
2023-10-24 10:35:00,375.24,375.55,374.81,375.55,1952.0,367.0873,367.3905,366.6666,367.3905,1952.0
2023-10-24 10:40:00,375.39,375.39,375.01,375.34,1543.0,367.234,367.234,366.8623,367.1851,1543.0
2023-10-24 10:45:00,375.24,375.69,374.85,375.54,10763.0,367.0873,367.5275,366.7058,367.3808,10763.0
2023-10-24 10:50:00,375.75,375.91,375.44,375.76,4230.0,367.5862,367.7427,367.2829,367.596,4230.0
2023-10-24 10:55:00,375.63,375.63,375.25,375.4,2311.0,367.4688,367.4688,367.0971,367.2438,2311.0
2023-10-24 11:00:00,375.21,375.21,374.61,375.17,3761.0,367.0579,367.0579,366.471,367.0188,3761.0
2023-10-24 11:05:00,375.01,375.4,374.52,375.4,4044.0,366.8623,367.2438,366.3829,367.2438,4044.0
2023-10-24 11:10:00,375.31,375.38,374.25,374.64,5148.0,367.1558,367.2242,366.1188,366.5003,5148.0
2023-10-24 11:15:00,374.31,374.32,373.85,373.98,4583.0,366.1775,366.1873,365.7275,365.8547,4583.0
2023-10-24 11:20:00,374.0,374.02,373.5,373.85,5913.0,365.8742,365.8938,365.3851,365.7275,5913.0
2023-10-24 11:25:00,373.17,373.67,373.16,373.61,4484.0,365.0623,365.5514,365.0525,365.4927,4484.0
2023-10-24 11:30:00,373.51,373.82,373.46,373.57,4521.0,365.3949,365.6981,365.346,365.4536,4521.0
2023-10-24 11:35:00,373.43,373.43,372.92,372.92,3448.0,365.3166,365.3166,364.8177,364.8177,3448.0
2023-10-24 11:40:00,372.98,373.04,372.66,372.98,3794.0,364.8764,364.9351,364.5633,364.8764,3794.0
2023-10-24 11:45:00,373.04,373.07,372.45,372.45,3149.0,364.9351,364.9644,364.3579,364.3579,3149.0
2023-10-24 11:50:00,372.45,372.69,372.14,372.55,3707.0,364.3579,364.5927,364.0546,364.4557,3707.0
2023-10-24 11:55:00,372.41,372.82,372.01,372.82,2480.0,364.3188,364.7199,363.9275,364.7199,2480.0
2023-10-24 12:00:00,372.86,373.35,372.69,372.8,3791.0,364.759,365.2383,364.5927,364.7003,3791.0
2023-10-24 12:05:00,372.99,373.1,372.45,372.46,3456.0,364.8862,364.9938,364.3579,364.3677,3456.0
2023-10-24 12:10:00,372.77,372.86,372.5,372.86,1100.0,364.6709,364.759,364.4068,364.759,1100.0
2023-10-24 12:15:00,372.81,372.81,371.99,372.03,3179.0,364.7101,364.7101,363.9079,363.947,3179.0
2023-10-24 12:20:00,372.1,372.11,371.58,371.65,3563.0,364.0155,364.0253,363.5068,363.5753,3563.0
2023-10-24 12:25:00,371.75,372.18,371.75,371.94,2560.0,363.6731,364.0938,363.6731,363.859,2560.0
2023-10-24 12:30:00,372.06,372.73,372.06,372.5,2902.0,363.9764,364.6318,363.9764,364.4068,2902.0
2023-10-24 12:35:00,372.55,372.62,372.34,372.34,2271.0,364.4557,364.5242,364.2503,364.2503,2271.0
2023-10-24 12:40:00,372.37,372.52,372.26,372.38,3133.0,364.2796,364.4264,364.172,364.2894,3133.0
2023-10-24 12:45:00,372.33,372.47,372.05,372.16,3146.0,364.2405,364.3775,363.9666,364.0742,3146.0
2023-10-24 12:50:00,372.11,372.11,371.71,371.94,1489.0,364.0253,364.0253,363.634,363.859,1489.0
2023-10-24 12:55:00,372.06,372.56,372.05,372.38,1760.0,363.9764,364.4655,363.9666,364.2894,1760.0
2023-10-24 13:00:00,372.31,372.62,372.25,372.57,1335.0,364.2209,364.5242,364.1622,364.4753,1335.0
2023-10-24 13:05:00,372.45,372.5,372.19,372.38,4365.0,364.3579,364.4068,364.1035,364.2894,4365.0
2023-10-24 13:10:00,372.32,372.39,371.84,372.11,2021.0,364.2307,364.2992,363.7612,364.0253,2021.0
2023-10-24 13:15:00,372.1,372.58,371.8,372.33,1904.0,364.0155,364.4851,363.722,364.2405,1904.0
2023-10-24 13:20:00,372.44,372.51,372.38,372.42,943.0,364.3481,364.4166,364.2894,364.3286,943.0
2023-10-24 13:25:00,372.11,372.36,371.9,372.19,7797.0,364.0253,364.2699,363.8198,364.1035,7797.0
2023-10-24 13:30:00,372.26,372.78,372.26,372.6,4500.0,364.172,364.6807,364.172,364.5046,4500.0
2023-10-24 13:35:00,372.61,372.69,372.31,372.69,3104.0,364.5144,364.5927,364.2209,364.5927,3104.0
2023-10-24 13:40:00,372.74,372.89,372.55,372.66,2527.0,364.6416,364.7883,364.4557,364.5633,2527.0
2023-10-24 13:45:00,372.91,372.92,372.61,372.71,1700.0,364.8079,364.8177,364.5144,364.6122,1700.0
2023-10-24 13:50:00,372.74,372.94,372.5,372.66,2171.0,364.6416,364.8373,364.4068,364.5633,2171.0
2023-10-24 13:55:00,372.79,372.79,372.17,372.49,2967.0,364.6905,364.6905,364.084,364.397,2967.0
2023-10-24 14:00:00,372.6,372.81,372.32,372.33,2155.0,364.5046,364.7101,364.2307,364.2405,2155.0
2023-10-24 14:05:00,372.42,372.8,372.42,372.79,2315.0,364.3286,364.7003,364.3286,364.6905,2315.0
2023-10-24 14:10:00,372.81,373.08,372.65,373.0,5910.0,364.7101,364.9742,364.5536,364.8959,5910.0
2023-10-24 14:15:00,373.02,373.02,372.42,372.5,1341.0,364.9155,364.9155,364.3286,364.4068,1341.0
2023-10-24 14:20:00,372.61,373.07,372.61,373.07,1363.0,364.5144,364.9644,364.5144,364.9644,1363.0
2023-10-24 14:25:00,372.82,373.19,372.82,373.19,3760.0,364.7199,365.0818,364.7199,365.0818,3760.0
2023-10-24 14:30:00,373.34,373.62,373.19,373.19,6299.0,365.2286,365.5025,365.0818,365.0818,6299.0
2023-10-24 14:35:00,373.34,373.52,373.24,373.52,3046.0,365.2286,365.4047,365.1307,365.4047,3046.0
2023-10-24 14:40:00,373.57,373.75,373.43,373.75,1085.0,365.4536,365.6297,365.3166,365.6297,1085.0
2023-10-24 14:45:00,373.82,373.97,373.75,373.91,2639.0,365.6981,365.8449,365.6297,365.7862,2639.0
2023-10-24 14:50:00,373.84,374.1,373.38,374.04,6236.0,365.7177,365.972,365.2677,365.9134,6236.0
2023-10-24 14:55:00,374.05,374.16,373.76,374.06,4900.0,365.9231,366.0307,365.6394,365.9329,4900.0
2023-10-24 15:00:00,374.09,374.13,373.81,373.94,5518.0,365.9623,366.0014,365.6884,365.8155,5518.0
2023-10-24 15:05:00,373.79,373.85,373.54,373.75,2004.0,365.6688,365.7275,365.4242,365.6297,2004.0
2023-10-24 15:10:00,373.67,373.78,373.44,373.67,5171.0,365.5514,365.659,365.3264,365.5514,5171.0
2023-10-24 15:15:00,373.65,374.33,373.65,374.27,7860.0,365.5318,366.1971,365.5318,366.1384,7860.0
2023-10-24 15:20:00,374.25,374.74,374.17,374.19,4603.0,366.1188,366.5981,366.0405,366.0601,4603.0
2023-10-24 15:25:00,374.11,374.21,373.92,374.17,3233.0,365.9818,366.0797,365.796,366.0405,3233.0
2023-10-24 15:30:00,374.19,374.21,373.93,374.02,3373.0,366.0601,366.0797,365.8057,365.8938,3373.0
2023-10-24 15:35:00,374.06,374.13,373.84,374.0,2957.0,365.9329,366.0014,365.7177,365.8742,2957.0
2023-10-24 15:40:00,374.04,374.26,373.87,373.89,4337.0,365.9134,366.1286,365.747,365.7666,4337.0
2023-10-24 15:45:00,373.9,374.2,373.86,374.06,8121.0,365.7764,366.0699,365.7373,365.9329,8121.0
2023-10-24 15:50:00,374.12,374.15,373.68,373.82,14989.0,365.9916,366.021,365.5612,365.6981,14989.0
2023-10-24 15:55:00,373.8,374.06,373.45,373.52,30199.0,365.6786,365.9329,365.3362,365.4047,30199.0
2023-10-25 09:30:00,372.24,375.51,372.24,375.51,19908.0,364.1525,367.3514,364.1525,367.3514,19908.0
2023-10-25 09:35:00,375.37,375.84,374.96,375.65,4194.0,367.2145,367.6742,366.8134,367.4884,4194.0
2023-10-25 09:40:00,375.65,375.99,372.63,372.98,8600.0,367.4884,367.821,364.534,364.8764,8600.0
2023-10-25 09:45:00,372.84,373.35,372.01,372.37,9269.0,364.7394,365.2383,363.9275,364.2796,9269.0
2023-10-25 09:50:00,372.23,373.57,371.96,373.1,4185.0,364.1427,365.4536,363.8785,364.9938,4185.0
2023-10-25 09:55:00,373.3,373.43,373.16,373.25,1638.0,365.1894,365.3166,365.0525,365.1405,1638.0
2023-10-25 10:00:00,373.24,373.43,372.64,372.76,8097.0,365.1307,365.3166,364.5438,364.6612,8097.0
2023-10-25 10:05:00,372.88,373.6,372.88,373.18,7635.0,364.7786,365.4829,364.7786,365.072,7635.0
2023-10-25 10:10:00,373.18,373.46,373.07,373.22,1600.0,365.072,365.346,364.9644,365.1112,1600.0
2023-10-25 10:15:00,373.27,373.47,372.64,372.86,6294.0,365.1601,365.3557,364.5438,364.759,6294.0
2023-10-25 10:20:00,372.86,372.97,372.05,372.47,8576.0,364.759,364.8666,363.9666,364.3775,8576.0
2023-10-25 10:25:00,372.46,373.1,372.14,373.1,5294.0,364.3677,364.9938,364.0546,364.9938,5294.0
2023-10-25 10:30:00,372.93,373.63,372.8,372.8,5212.0,364.8275,365.5123,364.7003,364.7003,5212.0
2023-10-25 10:35:00,372.94,373.19,372.12,373.19,5322.0,364.8373,365.0818,364.0351,365.0818,5322.0
2023-10-25 10:40:00,373.3,373.3,372.57,372.57,1589.0,365.1894,365.1894,364.4753,364.4753,1589.0
2023-10-25 10:45:00,373.05,374.13,372.62,373.86,4634.0,364.9449,366.0014,364.5242,365.7373,4634.0
2023-10-25 10:50:00,373.73,373.76,373.11,373.76,1165.0,365.6101,365.6394,365.0036,365.6394,1165.0
2023-10-25 10:55:00,373.81,373.93,373.51,373.72,4900.0,365.6884,365.8057,365.3949,365.6003,4900.0
2023-10-25 11:00:00,373.74,374.69,373.73,374.43,10540.0,365.6199,366.5492,365.6101,366.2949,10540.0
2023-10-25 11:05:00,374.43,374.73,374.32,374.73,5073.0,366.2949,366.5884,366.1873,366.5884,5073.0
2023-10-25 11:10:00,374.82,374.82,374.0,374.68,2800.0,366.6764,366.6764,365.8742,366.5394,2800.0
2023-10-25 11:15:00,374.75,375.0,374.61,374.99,3389.0,366.6079,366.8525,366.471,366.8427,3389.0
2023-10-25 11:20:00,375.3,375.3,374.37,374.45,2560.0,367.146,367.146,366.2362,366.3144,2560.0
2023-10-25 11:25:00,374.47,375.22,374.06,375.15,2298.0,366.334,367.0677,365.9329,366.9992,2298.0
2023-10-25 11:30:00,374.98,375.02,374.52,374.76,2608.0,366.8329,366.8721,366.3829,366.6177,2608.0
2023-10-25 11:35:00,374.7,374.71,374.06,374.06,12294.0,366.559,366.5688,365.9329,365.9329,12294.0
2023-10-25 11:40:00,374.07,374.07,373.61,373.87,11916.0,365.9427,365.9427,365.4927,365.747,11916.0
2023-10-25 11:45:00,373.94,374.26,373.58,373.58,6728.0,365.8155,366.1286,365.4633,365.4633,6728.0
2023-10-25 11:50:00,373.28,373.56,373.19,373.52,1644.0,365.1699,365.4438,365.0818,365.4047,1644.0
2023-10-25 11:55:00,373.3,373.3,372.94,373.02,2200.0,365.1894,365.1894,364.8373,364.9155,2200.0
2023-10-25 12:00:00,373.14,373.17,372.66,372.99,3189.0,365.0329,365.0623,364.5633,364.8862,3189.0
2023-10-25 12:05:00,373.02,373.02,372.76,372.92,1009.0,364.9155,364.9155,364.6612,364.8177,1009.0
2023-10-25 12:10:00,372.79,372.88,372.04,372.45,1400.0,364.6905,364.7786,363.9568,364.3579,1400.0
2023-10-25 12:15:00,372.56,372.56,372.38,372.38,963.0,364.4655,364.4655,364.2894,364.2894,963.0
2023-10-25 12:20:00,372.59,372.91,372.54,372.72,3223.0,364.4949,364.8079,364.4459,364.622,3223.0
2023-10-25 12:25:00,372.58,373.26,372.58,372.79,4651.0,364.4851,365.1503,364.4851,364.6905,4651.0
2023-10-25 12:30:00,372.79,374.03,372.79,373.3,5939.0,364.6905,365.9036,364.6905,365.1894,5939.0
2023-10-25 12:35:00,373.26,373.37,373.07,373.18,2536.0,365.1503,365.2579,364.9644,365.072,2536.0
2023-10-25 12:40:00,373.16,373.36,372.85,372.86,2596.0,365.0525,365.2481,364.7492,364.759,2596.0
2023-10-25 12:45:00,372.95,372.95,372.31,372.31,2304.0,364.847,364.847,364.2209,364.2209,2304.0
2023-10-25 12:50:00,372.45,372.54,372.13,372.13,1204.0,364.3579,364.4459,364.0449,364.0449,1204.0
2023-10-25 12:55:00,372.07,372.52,371.97,372.46,2620.0,363.9862,364.4264,363.8883,364.3677,2620.0
2023-10-25 13:00:00,372.5,372.5,372.14,372.17,1448.0,364.4068,364.4068,364.0546,364.084,1448.0
2023-10-25 13:05:00,372.36,372.74,372.26,372.69,1785.0,364.2699,364.6416,364.172,364.5927,1785.0
2023-10-25 13:10:00,372.53,372.6,372.42,372.6,1128.0,364.4362,364.5046,364.3286,364.5046,1128.0
2023-10-25 13:15:00,372.55,372.67,372.15,372.61,2869.0,364.4557,364.5731,364.0644,364.5144,2869.0
2023-10-25 13:20:00,372.5,372.88,372.48,372.85,1855.0,364.4068,364.7786,364.3872,364.7492,1855.0
2023-10-25 13:25:00,372.74,373.01,372.3,372.58,1446.0,364.6416,364.9057,364.2112,364.4851,1446.0
2023-10-25 13:30:00,372.38,372.41,371.89,372.01,2324.0,364.2894,364.3188,363.8101,363.9275,2324.0
2023-10-25 13:35:00,371.77,371.91,371.36,371.36,2532.0,363.6927,363.8296,363.2916,363.2916,2532.0
2023-10-25 13:40:00,371.38,371.48,371.22,371.41,3807.0,363.3111,363.409,363.1546,363.3405,3807.0
2023-10-25 13:45:00,371.5,371.55,371.07,371.21,2355.0,363.4285,363.4775,363.0079,363.1448,2355.0
2023-10-25 13:50:00,371.05,371.45,371.05,371.44,1594.0,362.9883,363.3796,362.9883,363.3698,1594.0
2023-10-25 13:55:00,371.76,371.94,371.65,371.72,3196.0,363.6829,363.859,363.5753,363.6438,3196.0
2023-10-25 14:00:00,371.64,372.02,371.63,371.75,2588.0,363.5655,363.9372,363.5557,363.6731,2588.0
2023-10-25 14:05:00,371.65,372.15,371.65,372.13,2868.0,363.5753,364.0644,363.5753,364.0449,2868.0
2023-10-25 14:10:00,371.91,372.24,371.79,372.12,3229.0,363.8296,364.1525,363.7122,364.0351,3229.0
2023-10-25 14:15:00,372.07,372.1,371.68,371.68,1626.0,363.9862,364.0155,363.6046,363.6046,1626.0
2023-10-25 14:20:00,371.81,372.2,371.72,372.01,2875.0,363.7318,364.1133,363.6438,363.9275,2875.0
2023-10-25 14:25:00,372.05,372.25,371.82,371.95,4836.0,363.9666,364.1622,363.7416,363.8688,4836.0
2023-10-25 14:30:00,372.04,372.14,371.78,371.99,1863.0,363.9568,364.0546,363.7025,363.9079,1863.0
2023-10-25 14:35:00,371.8,372.04,371.64,371.77,3625.0,363.722,363.9568,363.5655,363.6927,3625.0
2023-10-25 14:40:00,371.69,371.89,371.62,371.77,2446.0,363.6144,363.8101,363.5459,363.6927,2446.0
2023-10-25 14:45:00,371.71,371.85,371.61,371.77,1136.0,363.634,363.7709,363.5361,363.6927,1136.0
2023-10-25 14:50:00,371.84,372.06,371.65,372.06,2220.0,363.7612,363.9764,363.5753,363.9764,2220.0
2023-10-25 14:55:00,372.43,372.62,372.17,372.17,1897.0,364.3383,364.5242,364.084,364.084,1897.0
2023-10-25 15:00:00,372.07,372.15,371.83,371.86,4332.0,363.9862,364.0644,363.7514,363.7807,4332.0
2023-10-25 15:05:00,371.97,372.26,371.86,372.21,2015.0,363.8883,364.172,363.7807,364.1231,2015.0
2023-10-25 15:10:00,372.33,372.36,372.11,372.27,2209.0,364.2405,364.2699,364.0253,364.1818,2209.0
2023-10-25 15:15:00,372.08,372.44,372.06,372.07,2622.0,363.9959,364.3481,363.9764,363.9862,2622.0
2023-10-25 15:20:00,372.36,372.45,372.28,372.3,2426.0,364.2699,364.3579,364.1916,364.2112,2426.0
2023-10-25 15:25:00,372.3,372.45,372.06,372.28,2425.0,364.2112,364.3579,363.9764,364.1916,2425.0
2023-10-25 15:30:00,372.47,372.7,372.05,372.39,3212.0,364.3775,364.6025,363.9666,364.2992,3212.0
2023-10-25 15:35:00,372.36,372.68,372.34,372.38,5562.0,364.2699,364.5829,364.2503,364.2894,5562.0
2023-10-25 15:40:00,372.34,372.34,371.75,371.75,3673.0,364.2503,364.2503,363.6731,363.6731,3673.0
2023-10-25 15:45:00,371.72,372.4,371.71,372.23,7591.0,363.6438,364.309,363.634,364.1427,7591.0
2023-10-25 15:50:00,372.43,372.43,371.67,371.68,4619.0,364.3383,364.3383,363.5948,363.6046,4619.0
2023-10-25 15:55:00,371.72,372.05,371.54,372.05,12938.0,363.6438,363.9666,363.4677,363.9666,12938.0
2023-10-26 09:30:00,371.0,373.49,370.4,373.21,20595.0,362.9394,365.3753,362.3524,365.1014,20595.0
2023-10-26 09:35:00,373.43,373.45,371.64,371.88,4620.0,365.3166,365.3362,363.5655,363.8003,4620.0
2023-10-26 09:40:00,372.24,373.01,371.93,372.55,3897.0,364.1525,364.9057,363.8492,364.4557,3897.0
2023-10-26 09:45:00,372.4,372.99,372.31,372.56,4045.0,364.309,364.8862,364.2209,364.4655,4045.0
2023-10-26 09:50:00,372.76,373.43,372.6,372.91,10241.0,364.6612,365.3166,364.5046,364.8079,10241.0
2023-10-26 09:55:00,373.4,373.4,371.96,372.17,3748.0,365.2873,365.2873,363.8785,364.084,3748.0
2023-10-26 10:00:00,372.0,372.15,371.29,371.58,5105.0,363.9177,364.0644,363.2231,363.5068,5105.0
2023-10-26 10:05:00,371.27,371.79,370.85,370.97,6492.0,363.2035,363.7122,362.7927,362.9101,6492.0
2023-10-26 10:10:00,370.97,371.45,370.96,371.22,2849.0,362.9101,363.3796,362.9003,363.1546,2849.0
2023-10-26 10:15:00,371.44,371.62,370.78,371.15,4154.0,363.3698,363.5459,362.7242,363.0861,4154.0
2023-10-26 10:20:00,370.93,371.77,370.73,370.96,5814.0,362.8709,363.6927,362.6753,362.9003,5814.0
2023-10-26 10:25:00,370.97,372.7,370.95,372.0,8516.0,362.9101,364.6025,362.8905,363.9177,8516.0
2023-10-26 10:30:00,372.1,372.21,370.8,371.04,5129.0,364.0155,364.1231,362.7437,362.9785,5129.0
2023-10-26 10:35:00,370.99,371.16,370.67,371.12,4220.0,362.9296,363.0959,362.6166,363.0568,4220.0
2023-10-26 10:40:00,371.18,371.8,371.05,371.78,3304.0,363.1155,363.722,362.9883,363.7025,3304.0
2023-10-26 10:45:00,371.65,372.45,371.44,372.43,4336.0,363.5753,364.3579,363.3698,364.3383,4336.0
2023-10-26 10:50:00,372.59,374.04,372.59,373.86,3552.0,364.4949,365.9134,364.4949,365.7373,3552.0
2023-10-26 10:55:00,373.96,374.33,373.77,374.0,6612.0,365.8351,366.1971,365.6492,365.8742,6612.0
2023-10-26 11:00:00,374.13,374.81,374.01,374.02,4574.0,366.0014,366.6666,365.884,365.8938,4574.0
2023-10-26 11:05:00,374.09,374.09,373.47,373.74,4227.0,365.9623,365.9623,365.3557,365.6199,4227.0
2023-10-26 11:10:00,373.69,373.95,372.88,373.04,6201.0,365.571,365.8253,364.7786,364.9351,6201.0
2023-10-26 11:15:00,373.04,374.04,372.97,373.77,3573.0,364.9351,365.9134,364.8666,365.6492,3573.0
2023-10-26 11:20:00,374.06,374.37,373.67,374.03,3265.0,365.9329,366.2362,365.5514,365.9036,3265.0
2023-10-26 11:25:00,373.85,374.12,373.65,373.93,4803.0,365.7275,365.9916,365.5318,365.8057,4803.0
2023-10-26 11:30:00,374.09,374.12,373.49,373.75,3465.0,365.9623,365.9916,365.3753,365.6297,3465.0
2023-10-26 11:35:00,373.75,373.95,373.41,373.76,3674.0,365.6297,365.8253,365.297,365.6394,3674.0
2023-10-26 11:40:00,373.75,373.75,372.3,372.53,4487.0,365.6297,365.6297,364.2112,364.4362,4487.0
2023-10-26 11:45:00,372.78,373.08,372.63,372.63,2405.0,364.6807,364.9742,364.534,364.534,2405.0
2023-10-26 11:50:00,372.62,372.77,372.2,372.2,3700.0,364.5242,364.6709,364.1133,364.1133,3700.0
2023-10-26 11:55:00,372.17,372.57,371.84,372.35,4108.0,364.084,364.4753,363.7612,364.2601,4108.0
2023-10-26 12:00:00,372.23,372.25,371.7,371.7,2679.0,364.1427,364.1622,363.6242,363.6242,2679.0
2023-10-26 12:05:00,371.7,371.78,371.13,371.37,3771.0,363.6242,363.7025,363.0666,363.3014,3771.0
2023-10-26 12:10:00,371.43,371.63,371.0,371.6,2169.0,363.3601,363.5557,362.9394,363.5264,2169.0
2023-10-26 12:15:00,371.38,371.51,371.0,371.27,4025.0,363.3111,363.4383,362.9394,363.2035,4025.0
2023-10-26 12:20:00,371.16,371.5,370.93,370.93,4642.0,363.0959,363.4285,362.8709,362.8709,4642.0
2023-10-26 12:25:00,371.04,371.64,370.91,371.31,5441.0,362.9785,363.5655,362.8514,363.2427,5441.0
2023-10-26 12:30:00,371.19,371.94,371.18,371.41,2202.0,363.1253,363.859,363.1155,363.3405,2202.0
2023-10-26 12:35:00,371.4,371.81,371.05,371.38,1599.0,363.3307,363.7318,362.9883,363.3111,1599.0
2023-10-26 12:40:00,371.33,372.2,371.25,371.56,6576.0,363.2622,364.1133,363.184,363.4872,6576.0
2023-10-26 12:45:00,371.66,371.66,370.84,371.18,7303.0,363.5851,363.5851,362.7829,363.1155,7303.0
2023-10-26 12:50:00,371.04,371.23,370.75,370.86,2808.0,362.9785,363.1644,362.6948,362.8024,2808.0
2023-10-26 12:55:00,370.63,370.85,370.36,370.44,9827.0,362.5774,362.7927,362.3133,362.3916,9827.0
2023-10-26 13:00:00,370.23,371.51,370.23,370.9,3784.0,362.1861,363.4383,362.1861,362.8416,3784.0
2023-10-26 13:05:00,370.89,370.9,370.69,370.69,1500.0,362.8318,362.8416,362.6361,362.6361,1500.0
2023-10-26 13:10:00,370.71,371.43,370.55,371.43,2478.0,362.6557,363.3601,362.4992,363.3601,2478.0
2023-10-26 13:15:00,371.43,371.6,371.09,371.09,3827.0,363.3601,363.5264,363.0274,363.0274,3827.0
2023-10-26 13:20:00,371.01,371.01,370.36,370.52,3035.0,362.9492,362.9492,362.3133,362.4698,3035.0
2023-10-26 13:25:00,370.59,370.72,370.41,370.45,1770.0,362.5383,362.6655,362.3622,362.4014,1770.0
2023-10-26 13:30:00,370.21,370.66,369.74,370.66,4587.0,362.1666,362.6068,361.7068,362.6068,4587.0
2023-10-26 13:35:00,370.72,370.9,370.58,370.74,507.0,362.6655,362.8416,362.5285,362.6851,507.0
2023-10-26 13:40:00,370.46,371.02,370.46,371.02,2214.0,362.4111,362.959,362.4111,362.959,2214.0
2023-10-26 13:45:00,371.24,371.45,371.02,371.44,2955.0,363.1742,363.3796,362.959,363.3698,2955.0
2023-10-26 13:50:00,371.27,371.44,371.12,371.32,2584.0,363.2035,363.3698,363.0568,363.2524,2584.0
2023-10-26 13:55:00,371.32,371.72,371.21,371.64,4261.0,363.2524,363.6438,363.1448,363.5655,4261.0
2023-10-26 14:00:00,371.82,371.96,371.51,371.53,3067.0,363.7416,363.8785,363.4383,363.4579,3067.0
2023-10-26 14:05:00,371.46,371.66,371.38,371.66,2001.0,363.3894,363.5851,363.3111,363.5851,2001.0
2023-10-26 14:10:00,371.53,372.25,371.53,371.9,4241.0,363.4579,364.1622,363.4579,363.8198,4241.0
2023-10-26 14:15:00,372.13,372.24,371.78,372.09,3955.0,364.0449,364.1525,363.7025,364.0057,3955.0
2023-10-26 14:20:00,371.92,372.2,371.81,371.81,10773.0,363.8394,364.1133,363.7318,363.7318,10773.0
2023-10-26 14:25:00,371.8,372.06,371.41,372.06,5949.0,363.722,363.9764,363.3405,363.9764,5949.0
2023-10-26 14:30:00,371.95,372.59,371.78,372.25,6527.0,363.8688,364.4949,363.7025,364.1622,6527.0
2023-10-26 14:35:00,372.01,372.21,371.8,372.18,3037.0,363.9275,364.1231,363.722,364.0938,3037.0
2023-10-26 14:40:00,372.05,372.74,371.73,372.3,5686.0,363.9666,364.6416,363.6535,364.2112,5686.0
2023-10-26 14:45:00,372.23,372.76,372.17,372.41,2200.0,364.1427,364.6612,364.084,364.3188,2200.0
2023-10-26 14:50:00,372.6,373.39,372.52,373.3,4899.0,364.5046,365.2775,364.4264,365.1894,4899.0
2023-10-26 14:55:00,373.49,373.5,373.08,373.21,7103.0,365.3753,365.3851,364.9742,365.1014,7103.0
2023-10-26 15:00:00,373.34,373.71,373.34,373.41,10017.0,365.2286,365.5905,365.2286,365.297,10017.0
2023-10-26 15:05:00,373.39,373.55,373.07,373.1,4100.0,365.2775,365.434,364.9644,364.9938,4100.0
2023-10-26 15:10:00,373.19,373.19,372.56,372.68,3313.0,365.0818,365.0818,364.4655,364.5829,3313.0
2023-10-26 15:15:00,372.51,373.09,372.5,372.73,3424.0,364.4166,364.984,364.4068,364.6318,3424.0
2023-10-26 15:20:00,372.74,372.8,372.23,372.28,2455.0,364.6416,364.7003,364.1427,364.1916,2455.0
2023-10-26 15:25:00,372.28,372.43,371.98,371.98,3200.0,364.1916,364.3383,363.8981,363.8981,3200.0
2023-10-26 15:30:00,372.05,372.18,371.67,371.86,6560.0,363.9666,364.0938,363.5948,363.7807,6560.0
2023-10-26 15:35:00,371.75,371.75,371.25,371.39,4353.0,363.6731,363.6731,363.184,363.3209,4353.0
2023-10-26 15:40:00,371.32,371.32,370.93,370.94,4749.0,363.2524,363.2524,362.8709,362.8807,4749.0
2023-10-26 15:45:00,370.87,371.01,370.52,370.85,7156.0,362.8122,362.9492,362.4698,362.7927,7156.0
2023-10-26 15:50:00,370.9,371.08,370.32,370.32,21115.0,362.8416,363.0177,362.2742,362.2742,21115.0
2023-10-26 15:55:00,370.32,370.41,369.47,369.55,75820.0,362.2742,362.3622,361.4426,361.5209,75820.0
2023-10-27 09:30:00,369.0,369.89,367.11,367.46,30665.0,360.9829,361.8535,359.1339,359.4763,30665.0
2023-10-27 09:35:00,367.51,367.52,365.22,365.36,8476.0,359.5252,359.535,357.285,357.4219,8476.0
2023-10-27 09:40:00,365.32,365.71,363.4,363.74,8970.0,357.3828,357.7643,355.5045,355.8371,8970.0
2023-10-27 09:45:00,363.74,364.0,363.01,363.44,9130.0,355.8371,356.0915,355.123,355.5437,9130.0
2023-10-27 09:50:00,363.0,363.0,361.23,362.07,23817.0,355.1132,355.1132,353.3817,354.2034,23817.0
2023-10-27 09:55:00,362.12,362.25,361.67,362.12,16764.0,354.2523,354.3795,353.8121,354.2523,16764.0
2023-10-27 10:00:00,361.84,362.47,361.01,362.38,18569.0,353.9784,354.5947,353.1665,354.5067,18569.0
2023-10-27 10:05:00,362.38,362.69,362.01,362.22,11582.0,354.5067,354.81,354.1447,354.3502,11582.0
2023-10-27 10:10:00,362.49,363.79,362.26,363.61,10219.0,354.6143,355.8861,354.3893,355.71,10219.0
2023-10-27 10:15:00,363.62,364.09,363.0,363.0,11237.0,355.7197,356.1795,355.1132,355.1132,11237.0
2023-10-27 10:20:00,363.0,363.86,362.68,363.47,9943.0,355.1132,355.9545,354.8002,355.573,9943.0
2023-10-27 10:25:00,363.37,364.21,363.22,363.87,11767.0,355.4752,356.2969,355.3284,355.9643,11767.0
2023-10-27 10:30:00,363.81,364.04,363.25,363.55,5654.0,355.9056,356.1306,355.3578,355.6513,5654.0
2023-10-27 10:35:00,363.52,364.7,363.51,364.23,10414.0,355.6219,356.7763,355.6121,356.3165,10414.0
2023-10-27 10:40:00,364.03,364.19,362.49,363.0,14167.0,356.1208,356.2774,354.6143,355.1132,14167.0
2023-10-27 10:45:00,363.12,363.58,362.84,363.21,9749.0,355.2306,355.6806,354.9567,355.3187,9749.0
2023-10-27 10:50:00,363.42,364.03,363.42,363.83,4924.0,355.5241,356.1208,355.5241,355.9252,4924.0
2023-10-27 10:55:00,363.99,364.22,363.61,363.87,5768.0,356.0817,356.3067,355.71,355.9643,5768.0
2023-10-27 11:00:00,364.0,364.43,363.59,363.63,3372.0,356.0915,356.5121,355.6904,355.7295,3372.0
2023-10-27 11:05:00,363.39,363.96,363.39,363.61,5077.0,355.4947,356.0524,355.4947,355.71,5077.0
2023-10-27 11:10:00,363.62,364.35,363.58,364.15,2721.0,355.7197,356.4339,355.6806,356.2382,2721.0
2023-10-27 11:15:00,364.4,365.1,364.36,364.58,11169.0,356.4828,357.1676,356.4437,356.6589,11169.0
2023-10-27 11:20:00,364.55,364.9,364.49,364.84,12280.0,356.6295,356.9719,356.5708,356.9132,12280.0
2023-10-27 11:25:00,364.87,365.21,364.49,364.78,9744.0,356.9426,357.2752,356.5708,356.8545,9744.0
2023-10-27 11:30:00,364.63,365.11,364.63,364.88,2193.0,356.7078,357.1774,356.7078,356.9524,2193.0
2023-10-27 11:35:00,364.87,365.78,364.86,365.68,14361.0,356.9426,357.8328,356.9328,357.735,14361.0
2023-10-27 11:40:00,365.78,365.99,365.37,365.43,4531.0,357.8328,358.0383,357.4317,357.4904,4531.0
2023-10-27 11:45:00,365.35,365.36,364.54,364.97,6802.0,357.4122,357.4219,356.6198,357.0404,6802.0
2023-10-27 11:50:00,365.02,365.5,364.71,364.94,9615.0,357.0893,357.5589,356.7861,357.0111,9615.0
2023-10-27 11:55:00,364.83,365.29,364.83,365.12,7971.0,356.9035,357.3535,356.9035,357.1872,7971.0
2023-10-27 12:00:00,365.06,365.13,364.43,364.5,4681.0,357.1285,357.1969,356.5121,356.5806,4681.0
2023-10-27 12:05:00,364.7,364.83,364.36,364.65,10334.0,356.7763,356.9035,356.4437,356.7274,10334.0
2023-10-27 12:10:00,364.52,364.53,363.7,363.72,3494.0,356.6002,356.61,355.798,355.8176,3494.0
2023-10-27 12:15:00,363.71,363.76,363.4,363.4,2439.0,355.8078,355.8567,355.5045,355.5045,2439.0
2023-10-27 12:20:00,363.41,363.49,363.14,363.23,5400.0,355.5143,355.5926,355.2502,355.3382,5400.0
2023-10-27 12:25:00,363.11,363.25,362.53,362.82,9513.0,355.2208,355.3578,354.6534,354.9371,9513.0
2023-10-27 12:30:00,362.83,363.08,362.58,362.7,8171.0,354.9469,355.1915,354.7023,354.8197,8171.0
2023-10-27 12:35:00,362.67,363.11,362.65,363.03,4480.0,354.7904,355.2208,354.7708,355.1426,4480.0
2023-10-27 12:40:00,362.89,363.14,362.83,363.14,1934.0,355.0056,355.2502,354.9469,355.2502,1934.0
2023-10-27 12:45:00,362.93,362.93,362.58,362.61,2532.0,355.0447,355.0447,354.7023,354.7317,2532.0
2023-10-27 12:50:00,362.61,362.7,362.35,362.69,6461.0,354.7317,354.8197,354.4773,354.81,6461.0
2023-10-27 12:55:00,362.47,362.6,362.35,362.37,2143.0,354.5947,354.7219,354.4773,354.4969,2143.0
2023-10-27 13:00:00,362.44,362.85,362.44,362.6,2864.0,354.5654,354.9665,354.5654,354.7219,2864.0
2023-10-27 13:05:00,362.44,362.44,361.73,362.13,5297.0,354.5654,354.5654,353.8708,354.2621,5297.0
2023-10-27 13:10:00,362.18,362.37,361.67,361.85,6203.0,354.311,354.4969,353.8121,353.9882,6203.0
2023-10-27 13:15:00,361.81,361.85,361.31,361.4,5562.0,353.9491,353.9882,353.4599,353.548,5562.0
2023-10-27 13:20:00,361.42,361.68,361.32,361.62,5190.0,353.5675,353.8219,353.4697,353.7632,5190.0
2023-10-27 13:25:00,361.73,361.99,361.6,361.62,5363.0,353.8708,354.1252,353.7436,353.7632,5363.0
2023-10-27 13:30:00,361.59,361.73,361.31,361.67,4872.0,353.7339,353.8708,353.4599,353.8121,4872.0
2023-10-27 13:35:00,361.89,361.9,361.5,361.86,4751.0,354.0273,354.0371,353.6458,353.998,4751.0
2023-10-27 13:40:00,361.71,362.16,361.38,361.92,4628.0,353.8512,354.2915,353.5284,354.0567,4628.0
2023-10-27 13:45:00,361.88,361.89,361.51,361.6,1246.0,354.0175,354.0273,353.6556,353.7436,1246.0
2023-10-27 13:50:00,361.53,361.95,360.82,360.82,12663.0,353.6752,354.086,352.9806,352.9806,12663.0
2023-10-27 13:55:00,360.87,361.09,360.68,361.08,10584.0,353.0295,353.2447,352.8436,353.2349,10584.0
2023-10-27 14:00:00,361.0,361.45,360.82,361.45,1974.0,353.1567,353.5969,352.9806,353.5969,1974.0
2023-10-27 14:05:00,361.33,361.49,361.11,361.41,3821.0,353.4795,353.636,353.2643,353.5578,3821.0
2023-10-27 14:10:00,361.28,361.42,360.86,360.94,5136.0,353.4306,353.5675,353.0197,353.098,5136.0
2023-10-27 14:15:00,360.95,361.42,360.67,360.82,5485.0,353.1078,353.5675,352.8338,352.9806,5485.0
2023-10-27 14:20:00,360.59,360.7,360.34,360.47,4732.0,352.7556,352.8632,352.511,352.6382,4732.0
2023-10-27 14:25:00,360.4,360.45,359.75,360.08,7936.0,352.5697,352.6186,351.9338,352.2567,7936.0
2023-10-27 14:30:00,360.08,360.81,359.66,360.79,21656.0,352.2567,352.9708,351.8458,352.9512,21656.0
2023-10-27 14:35:00,360.29,360.71,360.26,360.42,3353.0,352.4621,352.873,352.4327,352.5893,3353.0
2023-10-27 14:40:00,360.26,360.71,360.26,360.71,4709.0,352.4327,352.873,352.4327,352.873,4709.0
2023-10-27 14:45:00,360.78,360.78,360.03,360.04,2645.0,352.9414,352.9414,352.2077,352.2175,2645.0
2023-10-27 14:50:00,360.04,360.04,359.63,359.75,3919.0,352.2175,352.2175,351.8164,351.9338,3919.0
2023-10-27 14:55:00,359.52,359.52,358.89,359.14,7591.0,351.7088,351.7088,351.0925,351.3371,7591.0
2023-10-27 15:00:00,359.05,359.82,359.03,359.43,8068.0,351.249,352.0023,351.2295,351.6208,8068.0
2023-10-27 15:05:00,359.3,359.59,359.15,359.19,2982.0,351.4936,351.7773,351.3469,351.386,2982.0
2023-10-27 15:10:00,359.09,359.62,359.0,359.39,7291.0,351.2882,351.8067,351.2001,351.5816,7291.0
2023-10-27 15:15:00,359.38,359.63,359.19,359.45,3571.0,351.5719,351.8164,351.386,351.6403,3571.0
2023-10-27 15:20:00,359.48,359.6,359.15,359.59,4721.0,351.6697,351.7871,351.3469,351.7773,4721.0
2023-10-27 15:25:00,359.59,360.18,359.59,359.94,8566.0,351.7773,352.3545,351.7773,352.1197,8566.0
2023-10-27 15:30:00,359.94,360.08,359.23,359.23,11202.0,352.1197,352.2567,351.4251,351.4251,11202.0
2023-10-27 15:35:00,359.15,359.15,358.8,358.82,10045.0,351.3469,351.3469,351.0045,351.024,10045.0
2023-10-27 15:40:00,358.85,359.51,358.8,359.03,18719.0,351.0534,351.699,351.0045,351.2295,18719.0
2023-10-27 15:45:00,359.07,359.72,359.03,359.72,16099.0,351.2686,351.9045,351.2295,351.9045,16099.0
2023-10-27 15:50:00,360.07,360.4,359.82,360.3,22480.0,352.2469,352.5697,352.0023,352.4719,22480.0
2023-10-27 15:55:00,360.3,361.25,359.99,361.07,65753.0,352.4719,353.4012,352.1686,353.2251,65753.0
2023-10-30 09:30:00,365.23,369.07,364.81,368.33,28884.0,357.2948,361.0513,356.8839,360.3274,28884.0
2023-10-30 09:35:00,366.66,367.3,365.0,365.6,2908.0,358.6937,359.3198,357.0698,357.6567,2908.0
2023-10-30 09:40:00,365.3,365.65,363.4,363.42,5931.0,357.3632,357.7056,355.5045,355.5241,5931.0
2023-10-30 09:45:00,363.29,364.03,362.29,363.23,18961.0,355.3969,356.1208,354.4186,355.3382,18961.0
2023-10-30 09:50:00,362.99,363.52,361.66,362.65,7683.0,355.1034,355.6219,353.8023,354.7708,7683.0
2023-10-30 09:55:00,362.96,363.24,362.72,363.22,13014.0,355.0741,355.348,354.8393,355.3284,13014.0
2023-10-30 10:00:00,363.4,363.81,363.0,363.32,4855.0,355.5045,355.9056,355.1132,355.4263,4855.0
2023-10-30 10:05:00,363.35,363.74,363.03,363.64,3287.0,355.4556,355.8371,355.1426,355.7393,3287.0
2023-10-30 10:10:00,363.79,363.83,363.1,363.33,3074.0,355.8861,355.9252,355.211,355.436,3074.0
2023-10-30 10:15:00,363.54,364.19,362.09,362.4,9397.0,355.6415,356.2774,354.223,354.5263,9397.0
2023-10-30 10:20:00,362.71,363.22,362.58,362.98,3698.0,354.8295,355.3284,354.7023,355.0937,3698.0
2023-10-30 10:25:00,362.93,363.17,362.27,363.17,6823.0,355.0447,355.2795,354.3991,355.2795,6823.0
2023-10-30 10:30:00,363.17,363.31,362.51,362.72,4153.0,355.2795,355.4165,354.6339,354.8393,4153.0
2023-10-30 10:35:00,362.72,362.8,362.53,362.53,2387.0,354.8393,354.9176,354.6534,354.6534,2387.0
2023-10-30 10:40:00,362.43,362.99,362.35,362.57,3165.0,354.5556,355.1034,354.4773,354.6926,3165.0
2023-10-30 10:45:00,362.57,363.27,362.28,363.11,9153.0,354.6926,355.3773,354.4089,355.2208,9153.0
2023-10-30 10:50:00,362.8,363.78,362.77,363.78,7100.0,354.9176,355.8763,354.8882,355.8763,7100.0
2023-10-30 10:55:00,363.59,364.0,363.41,363.81,6992.0,355.6904,356.0915,355.5143,355.9056,6992.0
2023-10-30 11:00:00,363.95,364.68,363.95,364.67,4176.0,356.0426,356.7567,356.0426,356.7469,4176.0
2023-10-30 11:05:00,364.93,364.93,364.46,364.66,4020.0,357.0013,357.0013,356.5415,356.7371,4020.0
2023-10-30 11:10:00,364.82,365.13,364.82,365.0,2552.0,356.8937,357.1969,356.8937,357.0698,2552.0
2023-10-30 11:15:00,364.99,365.11,364.31,364.73,5148.0,357.06,357.1774,356.3948,356.8056,5148.0
2023-10-30 11:20:00,364.66,364.68,363.83,364.05,5790.0,356.7371,356.7567,355.9252,356.1404,5790.0
2023-10-30 11:25:00,364.04,364.51,364.03,364.35,3360.0,356.1306,356.5904,356.1208,356.4339,3360.0
2023-10-30 11:30:00,364.32,364.95,364.22,364.81,7754.0,356.4045,357.0208,356.3067,356.8839,7754.0
2023-10-30 11:35:00,364.88,365.42,364.67,364.83,9769.0,356.9524,357.4806,356.7469,356.9035,9769.0
2023-10-30 11:40:00,364.65,365.33,364.53,365.33,5536.0,356.7274,357.3926,356.61,357.3926,5536.0
2023-10-30 11:45:00,365.2,365.42,364.76,364.97,4888.0,357.2654,357.4806,356.835,357.0404,4888.0
2023-10-30 11:50:00,365.07,365.45,364.94,365.32,2300.0,357.1382,357.51,357.0111,357.3828,2300.0
2023-10-30 11:55:00,365.38,365.7,365.34,365.46,6283.0,357.4415,357.7546,357.4024,357.5198,6283.0
2023-10-30 12:00:00,365.52,365.69,365.4,365.69,6096.0,357.5785,357.7448,357.4611,357.7448,6096.0
2023-10-30 12:05:00,365.68,365.87,365.26,365.26,3731.0,357.735,357.9209,357.3241,357.3241,3731.0
2023-10-30 12:10:00,365.46,365.94,365.41,365.5,4435.0,357.5198,357.9893,357.4709,357.5589,4435.0
2023-10-30 12:15:00,365.49,365.64,365.35,365.35,3840.0,357.5491,357.6959,357.4122,357.4122,3840.0
2023-10-30 12:20:00,365.0,365.44,365.0,365.07,4700.0,357.0698,357.5002,357.0698,357.1382,4700.0
2023-10-30 12:25:00,365.13,365.29,364.67,364.9,4808.0,357.1969,357.3535,356.7469,356.9719,4808.0
2023-10-30 12:30:00,364.94,365.26,364.85,364.98,2654.0,357.0111,357.3241,356.923,357.0502,2654.0
2023-10-30 12:35:00,365.17,365.88,365.17,365.24,5557.0,357.2361,357.9306,357.2361,357.3045,5557.0
2023-10-30 12:40:00,365.02,365.28,364.8,365.28,3727.0,357.0893,357.3437,356.8741,357.3437,3727.0
2023-10-30 12:45:00,365.15,365.24,364.78,364.92,3870.0,357.2165,357.3045,356.8545,356.9915,3870.0
2023-10-30 12:50:00,365.17,365.26,364.79,364.96,2886.0,357.2361,357.3241,356.8643,357.0306,2886.0
2023-10-30 12:55:00,365.03,365.09,364.82,364.91,2563.0,357.0991,357.1578,356.8937,356.9817,2563.0
2023-10-30 13:00:00,365.29,365.57,365.08,365.41,5775.0,357.3535,357.6274,357.148,357.4709,5775.0
2023-10-30 13:05:00,365.46,365.83,365.46,365.75,6893.0,357.5198,357.8817,357.5198,357.8035,6893.0
2023-10-30 13:10:00,365.75,365.88,365.49,365.6,6424.0,357.8035,357.9306,357.5491,357.6567,6424.0
2023-10-30 13:15:00,365.73,365.83,365.59,365.63,3046.0,357.7839,357.8817,357.6469,357.6861,3046.0
2023-10-30 13:20:00,365.63,366.59,365.5,366.59,7371.0,357.6861,358.6252,357.5589,358.6252,7371.0
2023-10-30 13:25:00,366.42,367.15,366.28,367.04,6936.0,358.4589,359.173,358.322,359.0654,6936.0
2023-10-30 13:30:00,367.29,367.43,366.58,366.79,5084.0,359.31,359.447,358.6154,358.8209,5084.0
2023-10-30 13:35:00,366.9,367.06,366.56,366.94,4356.0,358.9285,359.085,358.5959,358.9676,4356.0
2023-10-30 13:40:00,366.94,367.01,366.72,366.72,3838.0,358.9676,359.0361,358.7524,358.7524,3838.0
2023-10-30 13:45:00,366.88,366.9,366.39,366.5,8361.0,358.9089,358.9285,358.4296,358.5372,8361.0
2023-10-30 13:50:00,366.54,366.81,366.38,366.54,9615.0,358.5763,358.8404,358.4198,358.5763,9615.0
2023-10-30 13:55:00,366.51,366.92,366.37,366.92,4703.0,358.547,358.948,358.41,358.948,4703.0
2023-10-30 14:00:00,366.92,367.2,366.67,367.12,2817.0,358.948,359.222,358.7035,359.1437,2817.0
2023-10-30 14:05:00,367.07,367.07,366.63,366.8,5333.0,359.0948,359.0948,358.6643,358.8307,5333.0
2023-10-30 14:10:00,366.8,367.02,366.38,366.67,7891.0,358.8307,359.0459,358.4198,358.7035,7891.0
2023-10-30 14:15:00,366.39,366.61,366.26,366.46,4165.0,358.4296,358.6448,358.3024,358.498,4165.0
2023-10-30 14:20:00,366.47,366.98,366.44,366.98,3996.0,358.5078,359.0067,358.4785,359.0067,3996.0
2023-10-30 14:25:00,366.84,367.04,366.62,366.84,4234.0,358.8698,359.0654,358.6546,358.8698,4234.0
2023-10-30 14:30:00,366.87,367.13,366.76,367.05,4394.0,358.8991,359.1535,358.7915,359.0752,4394.0
2023-10-30 14:35:00,367.13,367.59,367.03,367.56,4993.0,359.1535,359.6035,359.0557,359.5741,4993.0
2023-10-30 14:40:00,367.36,367.37,367.06,367.36,1600.0,359.3785,359.3883,359.085,359.3785,1600.0
2023-10-30 14:45:00,367.47,368.0,367.27,368.0,5972.0,359.4861,360.0046,359.2904,360.0046,5972.0
2023-10-30 14:50:00,367.99,368.09,367.65,367.83,3591.0,359.9948,360.0926,359.6622,359.8383,3591.0
2023-10-30 14:55:00,367.7,367.97,367.66,367.69,3820.0,359.7111,359.9752,359.672,359.7013,3820.0
2023-10-30 15:00:00,367.88,368.47,367.63,368.36,5976.0,359.8872,360.4644,359.6426,360.3568,5976.0
2023-10-30 15:05:00,368.47,368.77,368.22,368.5,6104.0,360.4644,360.7579,360.2198,360.4937,6104.0
2023-10-30 15:10:00,368.67,369.05,368.55,369.05,5777.0,360.66,361.0318,360.5426,361.0318,5777.0
2023-10-30 15:15:00,369.18,369.18,368.79,368.9,3401.0,361.1589,361.1589,360.7774,360.885,3401.0
2023-10-30 15:20:00,369.0,369.34,368.97,369.21,3554.0,360.9829,361.3155,360.9535,361.1883,3554.0
2023-10-30 15:25:00,369.21,369.22,368.74,369.14,11939.0,361.1883,361.1981,360.7285,361.1198,11939.0
2023-10-30 15:30:00,369.05,369.14,368.77,368.83,7007.0,361.0318,361.1198,360.7579,360.8165,7007.0
2023-10-30 15:35:00,368.82,369.24,368.67,369.03,6116.0,360.8068,361.2176,360.66,361.0122,6116.0
2023-10-30 15:40:00,369.04,369.04,368.56,368.98,7664.0,361.022,361.022,360.5524,360.9633,7664.0
2023-10-30 15:45:00,368.98,369.23,368.89,369.01,17267.0,360.9633,361.2079,360.8752,360.9926,17267.0
2023-10-30 15:50:00,369.01,369.28,368.94,369.05,18498.0,360.9926,361.2568,360.9242,361.0318,18498.0
2023-10-30 15:55:00,369.11,369.21,367.73,367.99,56477.0,361.0905,361.1883,359.7404,359.9948,56477.0
2023-10-31 09:30:00,362.0,363.08,360.26,360.97,50235.0,354.1349,355.1915,352.4327,353.1273,50235.0
2023-10-31 09:35:00,361.32,361.32,359.39,359.4,18446.0,353.4697,353.4697,351.5816,351.5914,18446.0
2023-10-31 09:40:00,359.93,360.54,359.48,360.03,16464.0,352.1099,352.7067,351.6697,352.2077,16464.0
2023-10-31 09:45:00,360.09,361.17,359.93,360.97,12717.0,352.2664,353.323,352.1099,353.1273,12717.0
2023-10-31 09:50:00,361.14,361.73,360.69,361.71,10404.0,353.2936,353.8708,352.8534,353.8512,10404.0
2023-10-31 09:55:00,361.47,363.61,361.46,362.96,13921.0,353.6165,355.71,353.6067,355.0741,13921.0
2023-10-31 10:00:00,363.1,363.1,361.66,362.38,4602.0,355.211,355.211,353.8023,354.5067,4602.0
2023-10-31 10:05:00,362.3,362.63,361.78,362.62,7102.0,354.4284,354.7513,353.9197,354.7415,7102.0
2023-10-31 10:10:00,362.5,364.17,362.5,363.68,5937.0,354.6241,356.2578,354.6241,355.7784,5937.0
2023-10-31 10:15:00,363.83,364.29,363.74,364.11,17616.0,355.9252,356.3752,355.8371,356.1991,17616.0
2023-10-31 10:20:00,364.13,364.76,364.13,364.19,9836.0,356.2187,356.835,356.2187,356.2774,9836.0
2023-10-31 10:25:00,364.08,364.18,362.96,363.43,13239.0,356.1698,356.2676,355.0741,355.5339,13239.0
2023-10-31 10:30:00,363.45,363.62,362.55,362.72,7672.0,355.5534,355.7197,354.673,354.8393,7672.0
2023-10-31 10:35:00,362.56,362.75,361.46,361.61,8740.0,354.6828,354.8686,353.6067,353.7534,8740.0
2023-10-31 10:40:00,361.6,362.17,361.48,362.13,4273.0,353.7436,354.3012,353.6262,354.2621,4273.0
2023-10-31 10:45:00,362.1,362.53,361.62,362.28,7949.0,354.2328,354.6534,353.7632,354.4089,7949.0
2023-10-31 10:50:00,362.58,363.38,362.26,363.3,6216.0,354.7023,355.485,354.3893,355.4067,6216.0
2023-10-31 10:55:00,363.26,363.27,362.6,363.27,3964.0,355.3676,355.3773,354.7219,355.3773,3964.0
2023-10-31 11:00:00,363.91,363.94,363.36,363.51,5151.0,356.0034,356.0328,355.4654,355.6121,5151.0
2023-10-31 11:05:00,363.42,363.77,363.36,363.48,4602.0,355.5241,355.8665,355.4654,355.5828,4602.0
2023-10-31 11:10:00,363.62,363.72,363.15,363.46,3331.0,355.7197,355.8176,355.26,355.5632,3331.0
2023-10-31 11:15:00,363.34,363.34,362.51,362.79,7255.0,355.4458,355.4458,354.6339,354.9078,7255.0
2023-10-31 11:20:00,362.69,362.81,362.24,362.28,4704.0,354.81,354.9273,354.3697,354.4089,4704.0
2023-10-31 11:25:00,362.4,363.53,362.35,363.42,2224.0,354.5263,355.6317,354.4773,355.5241,2224.0
2023-10-31 11:30:00,363.46,364.2,363.46,364.2,7021.0,355.5632,356.2871,355.5632,356.2871,7021.0
2023-10-31 11:35:00,364.13,364.38,363.93,364.23,2551.0,356.2187,356.4632,356.023,356.3165,2551.0
2023-10-31 11:40:00,364.15,364.17,363.62,363.63,4878.0,356.2382,356.2578,355.7197,355.7295,4878.0
2023-10-31 11:45:00,363.55,363.86,363.32,363.33,3748.0,355.6513,355.9545,355.4263,355.436,3748.0
2023-10-31 11:50:00,363.55,363.9,363.25,363.86,4330.0,355.6513,355.9937,355.3578,355.9545,4330.0
2023-10-31 11:55:00,363.86,365.21,363.85,365.06,4656.0,355.9545,357.2752,355.9447,357.1285,4656.0
2023-10-31 12:00:00,365.32,365.59,365.07,365.07,6756.0,357.3828,357.6469,357.1382,357.1382,6756.0
2023-10-31 12:05:00,365.27,365.28,364.77,364.95,9173.0,357.3339,357.3437,356.8448,357.0208,9173.0
2023-10-31 12:10:00,364.95,365.02,364.49,364.78,2939.0,357.0208,357.0893,356.5708,356.8545,2939.0
2023-10-31 12:15:00,364.79,364.84,364.15,364.15,5681.0,356.8643,356.9132,356.2382,356.2382,5681.0
2023-10-31 12:20:00,364.15,364.51,363.95,364.51,3694.0,356.2382,356.5904,356.0426,356.5904,3694.0
2023-10-31 12:25:00,364.36,364.62,364.18,364.51,3593.0,356.4437,356.698,356.2676,356.5904,3593.0
2023-10-31 12:30:00,364.45,365.07,364.26,364.85,11693.0,356.5317,357.1382,356.3458,356.923,11693.0
2023-10-31 12:35:00,364.82,365.13,363.91,365.07,4954.0,356.8937,357.1969,356.0034,357.1382,4954.0
2023-10-31 12:40:00,365.01,365.5,364.98,365.43,4303.0,357.0795,357.5589,357.0502,357.4904,4303.0
2023-10-31 12:45:00,365.34,365.38,364.62,364.62,6207.0,357.4024,357.4415,356.698,356.698,6207.0
2023-10-31 12:50:00,365.17,365.33,364.95,365.19,4048.0,357.2361,357.3926,357.0208,357.2556,4048.0
2023-10-31 12:55:00,365.22,365.32,364.82,365.08,5029.0,357.285,357.3828,356.8937,357.148,5029.0
2023-10-31 13:00:00,365.11,365.15,364.75,364.75,1346.0,357.1774,357.2165,356.8252,356.8252,1346.0
2023-10-31 13:05:00,364.75,365.51,364.75,365.43,3285.0,356.8252,357.5687,356.8252,357.4904,3285.0
2023-10-31 13:10:00,365.32,365.32,364.62,365.06,4489.0,357.3828,357.3828,356.698,357.1285,4489.0
2023-10-31 13:15:00,365.01,365.17,364.73,365.0,7500.0,357.0795,357.2361,356.8056,357.0698,7500.0
2023-10-31 13:20:00,365.21,365.23,364.63,364.63,1303.0,357.2752,357.2948,356.7078,356.7078,1303.0
2023-10-31 13:25:00,364.71,364.71,364.39,364.54,810.0,356.7861,356.7861,356.473,356.6198,810.0
2023-10-31 13:30:00,364.76,364.99,364.6,364.61,2854.0,356.835,357.06,356.6785,356.6882,2854.0
2023-10-31 13:35:00,364.67,364.87,364.31,364.53,4199.0,356.7469,356.9426,356.3948,356.61,4199.0
2023-10-31 13:40:00,364.42,365.26,364.42,365.09,4532.0,356.5024,357.3241,356.5024,357.1578,4532.0
2023-10-31 13:45:00,365.02,365.22,364.18,364.43,15793.0,357.0893,357.285,356.2676,356.5121,15793.0
2023-10-31 13:50:00,364.38,364.76,364.06,364.72,6817.0,356.4632,356.835,356.1502,356.7958,6817.0
2023-10-31 13:55:00,364.63,364.77,364.5,364.72,5491.0,356.7078,356.8448,356.5806,356.7958,5491.0
2023-10-31 14:00:00,364.64,364.87,364.08,364.67,12500.0,356.7176,356.9426,356.1698,356.7469,12500.0
2023-10-31 14:05:00,364.68,364.92,364.49,364.51,5063.0,356.7567,356.9915,356.5708,356.5904,5063.0
2023-10-31 14:10:00,364.55,364.78,364.38,364.38,7331.0,356.6295,356.8545,356.4632,356.4632,7331.0
2023-10-31 14:15:00,364.27,364.27,363.68,363.68,3112.0,356.3556,356.3556,355.7784,355.7784,3112.0
2023-10-31 14:20:00,363.55,363.8,363.28,363.51,5758.0,355.6513,355.8958,355.3871,355.6121,5758.0
2023-10-31 14:25:00,363.36,363.56,363.25,363.55,3837.0,355.4654,355.661,355.3578,355.6513,3837.0
2023-10-31 14:30:00,363.4,364.01,363.38,363.78,9205.0,355.5045,356.1013,355.485,355.8763,9205.0
2023-10-31 14:35:00,363.62,363.71,363.29,363.5,9290.0,355.7197,355.8078,355.3969,355.6024,9290.0
2023-10-31 14:40:00,363.5,364.0,363.33,363.96,5712.0,355.6024,356.0915,355.436,356.0524,5712.0
2023-10-31 14:45:00,363.86,364.64,363.83,364.46,2250.0,355.9545,356.7176,355.9252,356.5415,2250.0
2023-10-31 14:50:00,364.54,364.74,364.49,364.59,5020.0,356.6198,356.8154,356.5708,356.6687,5020.0
2023-10-31 14:55:00,364.77,364.93,364.57,364.66,6056.0,356.8448,357.0013,356.6491,356.7371,6056.0
2023-10-31 15:00:00,364.51,365.12,364.51,364.76,5402.0,356.5904,357.1872,356.5904,356.835,5402.0
2023-10-31 15:05:00,364.76,365.07,364.59,365.07,3787.0,356.835,357.1382,356.6687,357.1382,3787.0
2023-10-31 15:10:00,365.16,365.45,365.05,365.19,6476.0,357.2263,357.51,357.1187,357.2556,6476.0
2023-10-31 15:15:00,365.13,365.62,365.11,365.56,3455.0,357.1969,357.6763,357.1774,357.6176,3455.0
2023-10-31 15:20:00,365.67,365.9,365.4,365.44,8332.0,357.7252,357.9502,357.4611,357.5002,8332.0
2023-10-31 15:25:00,365.36,365.52,365.13,365.13,5833.0,357.4219,357.5785,357.1969,357.1969,5833.0
2023-10-31 15:30:00,364.92,365.23,364.77,364.91,5163.0,356.9915,357.2948,356.8448,356.9817,5163.0
2023-10-31 15:35:00,364.89,365.01,364.62,364.69,8825.0,356.9622,357.0795,356.698,356.7665,8825.0
2023-10-31 15:40:00,364.76,365.08,364.44,365.08,5973.0,356.835,357.148,356.5219,357.148,5973.0
2023-10-31 15:45:00,364.94,365.17,364.68,365.1,7636.0,357.0111,357.2361,356.7567,357.1676,7636.0
2023-10-31 15:50:00,365.18,365.86,365.18,365.43,14715.0,357.2459,357.9111,357.2459,357.4904,14715.0
2023-10-31 15:55:00,365.49,365.67,365.1,365.26,37416.0,357.5491,357.7252,357.1676,357.3241,37416.0
2023-11-01 09:30:00,364.88,364.88,362.87,362.87,17121.0,356.9524,356.9524,354.986,354.986,17121.0
2023-11-01 09:35:00,363.56,363.97,362.48,362.75,3455.0,355.661,356.0621,354.6045,354.8686,3455.0
2023-11-01 09:40:00,362.62,362.95,361.36,362.14,6645.0,354.7415,355.0643,353.5088,354.2719,6645.0
2023-11-01 09:45:00,362.43,363.27,362.0,363.24,7798.0,354.5556,355.3773,354.1349,355.348,7798.0
2023-11-01 09:50:00,363.22,364.79,363.21,364.79,6517.0,355.3284,356.8643,355.3187,356.8643,6517.0
2023-11-01 09:55:00,364.82,366.35,364.82,365.9,21254.0,356.8937,358.3904,356.8937,357.9502,21254.0
2023-11-01 10:00:00,366.25,366.99,365.23,365.65,3526.0,358.2926,359.0165,357.2948,357.7056,3526.0
2023-11-01 10:05:00,365.28,365.67,364.66,364.73,8923.0,357.3437,357.7252,356.7371,356.8056,8923.0
2023-11-01 10:10:00,364.56,365.22,364.32,365.03,3202.0,356.6393,357.285,356.4045,357.0991,3202.0
2023-11-01 10:15:00,365.15,365.15,364.49,364.69,5089.0,357.2165,357.2165,356.5708,356.7665,5089.0
2023-11-01 10:20:00,364.77,365.77,364.77,365.7,14135.0,356.8448,357.823,356.8448,357.7546,14135.0
2023-11-01 10:25:00,365.58,365.6,365.28,365.43,6581.0,357.6372,357.6567,357.3437,357.4904,6581.0
2023-11-01 10:30:00,365.53,365.53,364.95,365.25,7825.0,357.5882,357.5882,357.0208,357.3143,7825.0
2023-11-01 10:35:00,364.95,365.7,364.67,365.4,6289.0,357.0208,357.7546,356.7469,357.4611,6289.0
2023-11-01 10:40:00,365.44,366.32,365.43,366.16,8869.0,357.5002,358.3611,357.4904,358.2046,8869.0
2023-11-01 10:45:00,366.22,366.22,365.44,365.51,2275.0,358.2633,358.2633,357.5002,357.5687,2275.0
2023-11-01 10:50:00,365.53,365.93,365.34,365.35,5517.0,357.5882,357.9796,357.4024,357.4122,5517.0
2023-11-01 10:55:00,365.32,365.67,365.11,365.34,4452.0,357.3828,357.7252,357.1774,357.4024,4452.0
2023-11-01 11:00:00,365.34,365.35,365.0,365.1,6039.0,357.4024,357.4122,357.0698,357.1676,6039.0
2023-11-01 11:05:00,364.92,365.58,364.92,365.3,4205.0,356.9915,357.6372,356.9915,357.3632,4205.0
2023-11-01 11:10:00,365.27,365.39,364.33,364.93,9495.0,357.3339,357.4513,356.4143,357.0013,9495.0
2023-11-01 11:15:00,364.69,365.23,364.45,365.23,2400.0,356.7665,357.2948,356.5317,357.2948,2400.0
2023-11-01 11:20:00,365.15,365.35,364.58,365.07,4055.0,357.2165,357.4122,356.6589,357.1382,4055.0
2023-11-01 11:25:00,365.14,365.45,365.06,365.33,2397.0,357.2067,357.51,357.1285,357.3926,2397.0
2023-11-01 11:30:00,365.35,365.77,365.25,365.67,4032.0,357.4122,357.823,357.3143,357.7252,4032.0
2023-11-01 11:35:00,365.55,365.89,365.55,365.6,4236.0,357.6078,357.9404,357.6078,357.6567,4236.0
2023-11-01 11:40:00,365.49,366.0,365.36,365.78,2887.0,357.5491,358.048,357.4219,357.8328,2887.0
2023-11-01 11:45:00,365.62,366.11,365.62,365.94,1933.0,357.6763,358.1556,357.6763,357.9893,1933.0
2023-11-01 11:50:00,365.98,366.2,365.76,366.2,2419.0,358.0285,358.2437,357.8132,358.2437,2419.0
2023-11-01 11:55:00,366.32,366.65,366.23,366.6,4555.0,358.3611,358.6839,358.273,358.635,4555.0
2023-11-01 12:00:00,366.6,367.1,366.21,366.91,14957.0,358.635,359.1241,358.2535,358.9383,14957.0
2023-11-01 12:05:00,366.71,367.14,366.49,367.13,6381.0,358.7426,359.1633,358.5274,359.1535,6381.0
2023-11-01 12:10:00,367.08,367.14,365.94,366.16,9001.0,359.1046,359.1633,357.9893,358.2046,9001.0
2023-11-01 12:15:00,366.28,366.41,365.65,366.22,8820.0,358.322,358.4491,357.7056,358.2633,8820.0
2023-11-01 12:20:00,365.99,366.9,365.99,366.37,11085.0,358.0383,358.9285,358.0383,358.41,11085.0
2023-11-01 12:25:00,366.54,366.76,366.23,366.72,2638.0,358.5763,358.7915,358.273,358.7524,2638.0
2023-11-01 12:30:00,366.57,366.69,366.19,366.19,2777.0,358.6057,358.723,358.2339,358.2339,2777.0
2023-11-01 12:35:00,366.02,366.22,365.01,365.01,2196.0,358.0676,358.2633,357.0795,357.0795,2196.0
2023-11-01 12:40:00,364.84,365.24,364.83,364.86,3925.0,356.9132,357.3045,356.9035,356.9328,3925.0
2023-11-01 12:45:00,364.8,365.27,364.8,365.27,700.0,356.8741,357.3339,356.8741,357.3339,700.0
2023-11-01 12:50:00,365.39,365.49,364.88,365.01,2313.0,357.4513,357.5491,356.9524,357.0795,2313.0
2023-11-01 12:55:00,365.41,365.48,365.01,365.15,2080.0,357.4709,357.5393,357.0795,357.2165,2080.0
2023-11-01 13:00:00,365.17,365.17,364.84,364.87,2287.0,357.2361,357.2361,356.9132,356.9426,2287.0
2023-11-01 13:05:00,364.9,365.53,364.85,365.53,2446.0,356.9719,357.5882,356.923,357.5882,2446.0
2023-11-01 13:10:00,365.65,366.15,365.57,366.05,3694.0,357.7056,358.1948,357.6274,358.0969,3694.0
2023-11-01 13:15:00,366.29,366.3,365.98,365.98,2319.0,358.3317,358.3415,358.0285,358.0285,2319.0
2023-11-01 13:20:00,366.19,366.19,365.27,365.3,1600.0,358.2339,358.2339,357.3339,357.3632,1600.0
2023-11-01 13:25:00,365.06,365.71,365.04,365.67,6003.0,357.1285,357.7643,357.1089,357.7252,6003.0
2023-11-01 13:30:00,365.6,365.89,365.47,365.48,3184.0,357.6567,357.9404,357.5296,357.5393,3184.0
2023-11-01 13:35:00,365.46,365.94,365.45,365.53,2697.0,357.5198,357.9893,357.51,357.5882,2697.0
2023-11-01 13:40:00,365.4,366.53,365.4,366.53,2060.0,357.4611,358.5665,357.4611,358.5665,2060.0
2023-11-01 13:45:00,366.17,366.26,365.9,365.92,1502.0,358.2143,358.3024,357.9502,357.9698,1502.0
2023-11-01 13:50:00,366.21,366.79,366.16,366.76,2573.0,358.2535,358.8209,358.2046,358.7915,2573.0
2023-11-01 13:55:00,366.94,367.14,366.81,367.13,2984.0,358.9676,359.1633,358.8404,359.1535,2984.0
2023-11-01 14:00:00,367.15,368.0,366.53,367.19,10995.0,359.173,360.0046,358.5665,359.2122,10995.0
2023-11-01 14:05:00,367.44,368.14,367.37,367.37,8106.0,359.4567,360.1415,359.3883,359.3883,8106.0
2023-11-01 14:10:00,367.19,367.93,367.17,367.3,3837.0,359.2122,359.9361,359.1926,359.3198,3837.0
2023-11-01 14:15:00,366.94,367.47,366.77,367.1,3804.0,358.9676,359.4861,358.8013,359.1241,3804.0
2023-11-01 14:20:00,367.31,367.81,367.07,367.81,3510.0,359.3296,359.8187,359.0948,359.8187,3510.0
2023-11-01 14:25:00,367.54,367.97,367.38,367.87,4746.0,359.5546,359.9752,359.3981,359.8774,4746.0
2023-11-01 14:30:00,368.1,369.08,367.99,368.86,10077.0,360.1024,361.0611,359.9948,360.8459,10077.0
2023-11-01 14:35:00,369.0,369.34,368.32,368.57,10470.0,360.9829,361.3155,360.3176,360.5622,10470.0
2023-11-01 14:40:00,368.48,368.72,367.27,367.78,3264.0,360.4742,360.7089,359.2904,359.7894,3264.0
2023-11-01 14:45:00,367.86,368.75,367.35,368.5,6278.0,359.8676,360.7383,359.3687,360.4937,6278.0
2023-11-01 14:50:00,368.63,369.46,368.35,369.19,9399.0,360.6209,361.4329,360.347,361.1687,9399.0
2023-11-01 14:55:00,369.11,370.45,369.1,370.29,7889.0,361.0905,362.4014,361.0807,362.2448,7889.0
2023-11-01 15:00:00,370.33,371.21,370.32,370.83,12172.0,362.284,363.1448,362.2742,362.7731,12172.0
2023-11-01 15:05:00,370.85,371.7,370.82,371.43,9402.0,362.7927,363.6242,362.7633,363.3601,9402.0
2023-11-01 15:10:00,371.26,371.52,370.84,370.84,6438.0,363.1938,363.4481,362.7829,362.7829,6438.0
2023-11-01 15:15:00,370.88,371.63,370.88,371.39,9417.0,362.822,363.5557,362.822,363.3209,9417.0
2023-11-01 15:20:00,371.67,372.37,371.67,371.85,7661.0,363.5948,364.2796,363.5948,363.7709,7661.0
2023-11-01 15:25:00,372.19,372.24,371.51,371.68,9633.0,364.1035,364.1525,363.4383,363.6046,9633.0
2023-11-01 15:30:00,371.68,371.74,371.2,371.38,15459.0,363.6046,363.6633,363.1351,363.3111,15459.0
2023-11-01 15:35:00,371.24,371.42,371.13,371.25,6754.0,363.1742,363.3503,363.0666,363.184,6754.0
2023-11-01 15:40:00,371.18,371.4,370.91,370.91,6904.0,363.1155,363.3307,362.8514,362.8514,6904.0
2023-11-01 15:45:00,371.01,371.12,370.69,370.77,11883.0,362.9492,363.0568,362.6361,362.7144,11883.0
2023-11-01 15:50:00,370.68,371.12,370.34,370.8,21305.0,362.6264,363.0568,362.2937,362.7437,21305.0
2023-11-01 15:55:00,370.8,370.87,370.19,370.51,40469.0,362.7437,362.8122,362.147,362.46,40469.0
2023-11-02 09:30:00,375.5,376.96,374.74,376.05,31228.0,367.3416,368.7699,366.5981,367.8797,31228.0
2023-11-02 09:35:00,375.95,378.41,375.95,376.46,12465.0,367.7819,370.1884,367.7819,368.2808,12465.0
2023-11-02 09:40:00,375.81,376.66,372.5,373.45,12391.0,367.6449,368.4764,364.4068,365.3362,12391.0
2023-11-02 09:45:00,374.25,375.06,373.32,373.91,2360.0,366.1188,366.9112,365.209,365.7862,2360.0
2023-11-02 09:50:00,374.23,374.5,373.53,374.26,4943.0,366.0992,366.3634,365.4144,366.1286,4943.0
2023-11-02 09:55:00,374.03,374.18,373.47,374.18,4991.0,365.9036,366.0503,365.3557,366.0503,4991.0
2023-11-02 10:00:00,373.92,374.46,373.9,374.06,6552.0,365.796,366.3242,365.7764,365.9329,6552.0
2023-11-02 10:05:00,373.88,374.34,373.7,373.71,6517.0,365.7568,366.2068,365.5807,365.5905,6517.0
2023-11-02 10:10:00,373.81,373.92,373.0,373.16,8540.0,365.6884,365.796,364.8959,365.0525,8540.0
2023-11-02 10:15:00,373.12,374.34,372.83,374.34,4594.0,365.0133,366.2068,364.7296,366.2068,4594.0
2023-11-02 10:20:00,374.39,375.0,374.39,374.73,5202.0,366.2557,366.8525,366.2557,366.5884,5202.0
2023-11-02 10:25:00,374.73,375.25,374.71,374.87,6712.0,366.5884,367.0971,366.5688,366.7253,6712.0
2023-11-02 10:30:00,375.05,375.48,374.78,375.4,3249.0,366.9014,367.3221,366.6373,367.2438,3249.0
2023-11-02 10:35:00,375.4,375.4,374.47,374.87,5959.0,367.2438,367.2438,366.334,366.7253,5959.0
2023-11-02 10:40:00,375.09,375.21,374.78,375.0,2060.0,366.9405,367.0579,366.6373,366.8525,2060.0
2023-11-02 10:45:00,375.24,375.56,375.1,375.25,4664.0,367.0873,367.4003,366.9503,367.0971,4664.0
2023-11-02 10:50:00,375.07,375.6,374.88,374.96,7759.0,366.921,367.4395,366.7351,366.8134,7759.0
2023-11-02 10:55:00,374.9,375.37,374.89,375.12,7171.0,366.7547,367.2145,366.7449,366.9699,7171.0
2023-11-02 11:00:00,375.0,375.37,374.91,375.37,5357.0,366.8525,367.2145,366.7645,367.2145,5357.0
2023-11-02 11:05:00,375.29,375.6,375.03,375.04,6772.0,367.1362,367.4395,366.8818,366.8916,6772.0
2023-11-02 11:10:00,375.25,375.25,374.44,374.44,3682.0,367.0971,367.0971,366.3047,366.3047,3682.0
2023-11-02 11:15:00,374.3,374.4,373.77,373.78,6560.0,366.1677,366.2655,365.6492,365.659,6560.0
2023-11-02 11:20:00,373.8,373.93,373.43,373.8,5796.0,365.6786,365.8057,365.3166,365.6786,5796.0
2023-11-02 11:25:00,373.7,373.7,372.83,373.12,5827.0,365.5807,365.5807,364.7296,365.0133,5827.0
2023-11-02 11:30:00,372.98,373.11,372.87,373.09,7429.0,364.8764,365.0036,364.7688,364.984,7429.0
2023-11-02 11:35:00,373.03,373.43,372.66,372.79,4462.0,364.9253,365.3166,364.5633,364.6905,4462.0
2023-11-02 11:40:00,372.92,373.25,372.85,372.95,3017.0,364.8177,365.1405,364.7492,364.847,3017.0
2023-11-02 11:45:00,373.0,373.29,372.88,372.9,1750.0,364.8959,365.1796,364.7786,364.7981,1750.0
2023-11-02 11:50:00,372.95,373.18,372.56,372.69,4080.0,364.847,365.072,364.4655,364.5927,4080.0
2023-11-02 11:55:00,372.83,373.18,372.83,372.95,3052.0,364.7296,365.072,364.7296,364.847,3052.0
2023-11-02 12:00:00,372.88,373.02,372.64,372.85,2903.0,364.7786,364.9155,364.5438,364.7492,2903.0
2023-11-02 12:05:00,372.69,372.7,371.9,372.04,6339.0,364.5927,364.6025,363.8198,363.9568,6339.0
2023-11-02 12:10:00,372.04,372.45,371.97,372.36,5279.0,363.9568,364.3579,363.8883,364.2699,5279.0
2023-11-02 12:15:00,372.21,372.82,372.11,372.44,6535.0,364.1231,364.7199,364.0253,364.3481,6535.0
2023-11-02 12:20:00,372.35,372.64,372.35,372.6,2214.0,364.2601,364.5438,364.2601,364.5046,2214.0
2023-11-02 12:25:00,372.47,372.5,372.11,372.2,3363.0,364.3775,364.4068,364.0253,364.1133,3363.0
2023-11-02 12:30:00,372.26,372.43,372.1,372.36,6633.0,364.172,364.3383,364.0155,364.2699,6633.0
2023-11-02 12:35:00,372.47,372.68,372.19,372.68,3929.0,364.3775,364.5829,364.1035,364.5829,3929.0
2023-11-02 12:40:00,372.81,372.91,372.19,372.19,4902.0,364.7101,364.8079,364.1035,364.1035,4902.0
2023-11-02 12:45:00,372.29,372.86,372.29,372.86,4813.0,364.2014,364.759,364.2014,364.759,4813.0
2023-11-02 12:50:00,372.87,372.97,372.5,372.77,3539.0,364.7688,364.8666,364.4068,364.6709,3539.0
2023-11-02 12:55:00,372.73,372.89,372.4,372.44,3772.0,364.6318,364.7883,364.309,364.3481,3772.0
2023-11-02 13:00:00,372.62,373.25,372.62,372.97,3409.0,364.5242,365.1405,364.5242,364.8666,3409.0
2023-11-02 13:05:00,373.0,373.55,372.99,373.46,3495.0,364.8959,365.434,364.8862,365.346,3495.0
2023-11-02 13:10:00,373.48,374.19,373.47,374.19,5946.0,365.3655,366.0601,365.3557,366.0601,5946.0
2023-11-02 13:15:00,374.03,374.33,373.99,374.22,4182.0,365.9036,366.1971,365.8644,366.0894,4182.0
2023-11-02 13:20:00,374.25,374.26,373.69,373.85,5638.0,366.1188,366.1286,365.571,365.7275,5638.0
2023-11-02 13:25:00,373.87,374.23,373.78,374.14,5430.0,365.747,366.0992,365.659,366.0112,5430.0
2023-11-02 13:30:00,374.15,374.53,374.15,374.29,5418.0,366.021,366.3927,366.021,366.1579,5418.0
2023-11-02 13:35:00,374.3,374.53,374.23,374.53,4681.0,366.1677,366.3927,366.0992,366.3927,4681.0
2023-11-02 13:40:00,374.54,374.83,374.34,374.81,13578.0,366.4025,366.6862,366.2068,366.6666,13578.0
2023-11-02 13:45:00,374.81,375.06,374.62,374.73,4535.0,366.6666,366.9112,366.4808,366.5884,4535.0
2023-11-02 13:50:00,374.68,374.79,374.53,374.53,3398.0,366.5394,366.6471,366.3927,366.3927,3398.0
2023-11-02 13:55:00,374.63,375.07,374.63,374.82,8885.0,366.4905,366.921,366.4905,366.6764,8885.0
2023-11-02 14:00:00,374.82,374.82,374.18,374.18,8909.0,366.6764,366.6764,366.0503,366.0503,8909.0
2023-11-02 14:05:00,374.15,374.23,373.77,374.0,4126.0,366.021,366.0992,365.6492,365.8742,4126.0
2023-11-02 14:10:00,373.88,374.17,373.46,373.66,11470.0,365.7568,366.0405,365.346,365.5416,11470.0
2023-11-02 14:15:00,373.67,373.98,373.61,373.95,3750.0,365.5514,365.8547,365.4927,365.8253,3750.0
2023-11-02 14:20:00,373.84,373.99,373.55,373.9,6592.0,365.7177,365.8644,365.434,365.7764,6592.0
2023-11-02 14:25:00,373.89,373.89,373.09,373.55,11116.0,365.7666,365.7666,364.984,365.434,11116.0
2023-11-02 14:30:00,373.44,373.65,373.4,373.44,5074.0,365.3264,365.5318,365.2873,365.3264,5074.0
2023-11-02 14:35:00,373.44,373.83,373.32,373.63,5392.0,365.3264,365.7079,365.209,365.5123,5392.0
2023-11-02 14:40:00,373.69,373.82,373.5,373.67,5796.0,365.571,365.6981,365.3851,365.5514,5796.0
2023-11-02 14:45:00,373.6,373.88,373.37,373.45,4827.0,365.4829,365.7568,365.2579,365.3362,4827.0
2023-11-02 14:50:00,373.35,373.61,373.3,373.5,4109.0,365.2383,365.4927,365.1894,365.3851,4109.0
2023-11-02 14:55:00,373.53,373.68,373.11,373.64,8804.0,365.4144,365.5612,365.0036,365.522,8804.0
2023-11-02 15:00:00,373.53,373.61,373.13,373.33,6064.0,365.4144,365.4927,365.0231,365.2188,6064.0
2023-11-02 15:05:00,373.22,373.96,373.14,373.89,7428.0,365.1112,365.8351,365.0329,365.7666,7428.0
2023-11-02 15:10:00,373.75,374.37,373.75,374.26,8140.0,365.6297,366.2362,365.6297,366.1286,8140.0
2023-11-02 15:15:00,374.23,374.23,373.49,373.5,5540.0,366.0992,366.0992,365.3753,365.3851,5540.0
2023-11-02 15:20:00,373.49,373.56,373.09,373.11,7499.0,365.3753,365.4438,364.984,365.0036,7499.0
2023-11-02 15:25:00,373.08,373.09,372.78,372.84,15179.0,364.9742,364.984,364.6807,364.7394,15179.0
2023-11-02 15:30:00,372.79,373.0,372.69,372.94,7335.0,364.6905,364.8959,364.5927,364.8373,7335.0
2023-11-02 15:35:00,372.95,373.23,372.89,373.16,11179.0,364.847,365.121,364.7883,365.0525,11179.0
2023-11-02 15:40:00,373.19,373.51,372.74,372.91,17759.0,365.0818,365.3949,364.6416,364.8079,17759.0
2023-11-02 15:45:00,372.91,373.6,372.9,373.5,19710.0,364.8079,365.4829,364.7981,365.3851,19710.0
2023-11-02 15:50:00,373.44,373.66,373.15,373.23,27385.0,365.3264,365.5416,365.0427,365.121,27385.0
2023-11-02 15:55:00,373.24,373.58,373.15,373.32,54012.0,365.1307,365.4633,365.0427,365.209,54012.0
2023-11-03 09:30:00,379.5,379.5,377.48,378.69,26649.0,371.2547,371.2547,369.2786,370.4623,26649.0
2023-11-03 09:35:00,378.7,381.55,378.7,381.05,19177.0,370.4721,373.2602,370.4721,372.771,19177.0
2023-11-03 09:40:00,381.05,382.32,380.23,380.43,14746.0,372.771,374.0135,371.9689,372.1645,14746.0
2023-11-03 09:45:00,380.17,381.61,380.01,380.8,12391.0,371.9102,373.3189,371.7536,372.5265,12391.0
2023-11-03 09:50:00,380.57,380.95,380.29,380.59,6838.0,372.3015,372.6732,372.0276,372.321,6838.0
2023-11-03 09:55:00,380.58,381.5,380.35,380.92,10269.0,372.3113,373.2113,372.0863,372.6439,10269.0
2023-11-03 10:00:00,381.11,382.76,381.09,382.46,24543.0,372.8297,374.4439,372.8102,374.1504,24543.0
2023-11-03 10:05:00,382.45,383.12,382.3,383.12,16673.0,374.1406,374.7961,373.9939,374.7961,16673.0
2023-11-03 10:10:00,382.98,383.06,382.45,382.63,11669.0,374.6591,374.7374,374.1406,374.3167,11669.0
2023-11-03 10:15:00,382.67,384.28,382.47,384.01,14950.0,374.3559,375.9309,374.1602,375.6667,14950.0
2023-11-03 10:20:00,383.98,384.19,383.68,383.97,8484.0,375.6374,375.8428,375.3439,375.6276,8484.0
2023-11-03 10:25:00,383.97,384.08,383.35,383.61,7503.0,375.6276,375.7352,375.0211,375.2754,7503.0
2023-11-03 10:30:00,383.53,383.53,382.61,382.78,5535.0,375.1972,375.1972,374.2972,374.4635,5535.0
2023-11-03 10:35:00,382.62,382.9,382.12,382.48,9586.0,374.3069,374.5809,373.8178,374.17,9586.0
2023-11-03 10:40:00,382.73,382.84,382.37,382.83,4685.0,374.4145,374.5222,374.0624,374.5124,4685.0
2023-11-03 10:45:00,382.94,382.96,382.27,382.5,7081.0,374.62,374.6396,373.9645,374.1895,7081.0
2023-11-03 10:50:00,382.59,382.79,381.3,381.42,4139.0,374.2776,374.4732,373.0156,373.133,4139.0
2023-11-03 10:55:00,381.31,381.88,381.31,381.66,3925.0,373.0254,373.583,373.0254,373.3678,3925.0
2023-11-03 11:00:00,381.61,381.63,381.13,381.36,6658.0,373.3189,373.3384,372.8493,373.0743,6658.0
2023-11-03 11:05:00,381.04,381.05,380.48,380.48,3133.0,372.7613,372.771,372.2134,372.2134,3133.0
2023-11-03 11:10:00,380.51,380.8,380.17,380.67,3168.0,372.2428,372.5265,371.9102,372.3993,3168.0
2023-11-03 11:15:00,380.57,380.74,380.12,380.53,2757.0,372.3015,372.4678,371.8613,372.2623,2757.0
2023-11-03 11:20:00,380.87,381.44,380.75,381.06,4574.0,372.595,373.1526,372.4776,372.7808,4574.0
2023-11-03 11:25:00,381.2,381.53,380.76,381.29,2372.0,372.9178,373.2406,372.4873,373.0058,2372.0
2023-11-03 11:30:00,381.26,381.37,381.05,381.07,2403.0,372.9765,373.0841,372.771,372.7906,2403.0
2023-11-03 11:35:00,380.9,381.09,380.6,380.79,3009.0,372.6243,372.8102,372.3308,372.5167,3009.0
2023-11-03 11:40:00,380.94,381.26,380.72,381.26,3920.0,372.6634,372.9765,372.4482,372.9765,3920.0
2023-11-03 11:45:00,381.13,381.64,380.97,381.64,4506.0,372.8493,373.3482,372.6928,373.3482,4506.0
2023-11-03 11:50:00,381.67,382.31,381.67,382.09,4479.0,373.3776,374.0037,373.3776,373.7885,4479.0
2023-11-03 11:55:00,382.13,382.15,382.03,382.15,700.0,373.8276,373.8471,373.7298,373.8471,700.0
2023-11-03 12:00:00,382.08,382.11,381.79,381.79,3364.0,373.7787,373.808,373.495,373.495,3364.0
2023-11-03 12:05:00,381.83,381.93,381.54,381.91,2813.0,373.5341,373.6319,373.2504,373.6124,2813.0
2023-11-03 12:10:00,381.93,381.93,381.47,381.64,3550.0,373.6319,373.6319,373.1819,373.3482,3550.0
2023-11-03 12:15:00,381.63,382.09,381.45,381.84,6130.0,373.3384,373.7885,373.1624,373.5439,6130.0
2023-11-03 12:20:00,381.84,381.95,380.92,381.18,6809.0,373.5439,373.6515,372.6439,372.8982,6809.0
2023-11-03 12:25:00,381.11,381.36,381.11,381.36,400.0,372.8297,373.0743,372.8297,373.0743,400.0
2023-11-03 12:30:00,381.27,381.68,381.2,381.53,2538.0,372.9863,373.3874,372.9178,373.2406,2538.0
2023-11-03 12:35:00,381.55,381.56,381.49,381.5,1121.0,373.2602,373.27,373.2015,373.2113,1121.0
2023-11-03 12:40:00,381.37,381.45,381.16,381.16,3876.0,373.0841,373.1624,372.8787,372.8787,3876.0
2023-11-03 12:45:00,381.15,381.23,381.05,381.13,1406.0,372.8689,372.9471,372.771,372.8493,1406.0
2023-11-03 12:50:00,381.19,381.26,381.03,381.06,1735.0,372.908,372.9765,372.7515,372.7808,1735.0
2023-11-03 12:55:00,381.14,381.19,380.98,381.1,1900.0,372.8591,372.908,372.7026,372.82,1900.0
2023-11-03 13:00:00,381.08,381.7,381.08,381.7,1986.0,372.8004,373.4069,372.8004,373.4069,1986.0
2023-11-03 13:05:00,381.81,381.9,381.49,381.55,1752.0,373.5145,373.6026,373.2015,373.2602,1752.0
2023-11-03 13:10:00,381.47,381.55,381.26,381.31,1729.0,373.1819,373.2602,372.9765,373.0254,1729.0
2023-11-03 13:15:00,381.21,381.51,381.1,381.49,3201.0,372.9276,373.2211,372.82,373.2015,3201.0
2023-11-03 13:20:00,381.58,381.66,381.4,381.57,4266.0,373.2895,373.3678,373.1134,373.2798,4266.0
2023-11-03 13:25:00,381.49,381.7,381.31,381.56,3779.0,373.2015,373.4069,373.0254,373.27,3779.0
2023-11-03 13:30:00,381.77,382.47,381.77,382.38,2979.0,373.4754,374.1602,373.4754,374.0722,2979.0
2023-11-03 13:35:00,382.38,382.6,382.3,382.6,3261.0,374.0722,374.2874,373.9939,374.2874,3261.0
2023-11-03 13:40:00,382.44,382.53,382.19,382.29,3336.0,374.1308,374.2189,373.8863,373.9841,3336.0
2023-11-03 13:45:00,382.23,382.62,382.23,382.6,2901.0,373.9254,374.3069,373.9254,374.2874,2901.0
2023-11-03 13:50:00,382.5,382.69,382.44,382.59,3374.0,374.1895,374.3754,374.1308,374.2776,3374.0
2023-11-03 13:55:00,382.56,382.85,382.45,382.81,4300.0,374.2482,374.5319,374.1406,374.4928,4300.0
2023-11-03 14:00:00,382.8,382.84,382.62,382.81,1993.0,374.483,374.5222,374.3069,374.4928,1993.0
2023-11-03 14:05:00,382.86,382.86,382.68,382.8,2007.0,374.5417,374.5417,374.3656,374.483,2007.0
2023-11-03 14:10:00,382.81,383.14,382.65,383.13,3805.0,374.4928,374.8156,374.3363,374.8059,3805.0
2023-11-03 14:15:00,383.07,383.16,382.84,382.84,3303.0,374.7472,374.8352,374.5222,374.5222,3303.0
2023-11-03 14:20:00,382.93,383.37,382.92,382.92,5080.0,374.6102,375.0406,374.6004,374.6004,5080.0
2023-11-03 14:25:00,382.86,383.29,382.7,383.29,2391.0,374.5417,374.9624,374.3852,374.9624,2391.0
2023-11-03 14:30:00,383.29,383.63,383.29,383.42,4984.0,374.9624,375.295,374.9624,375.0896,4984.0
2023-11-03 14:35:00,383.38,383.49,383.28,383.29,3901.0,375.0504,375.158,374.9526,374.9624,3901.0
2023-11-03 14:40:00,383.42,383.72,383.23,383.44,5376.0,375.0896,375.383,374.9037,375.1091,5376.0
2023-11-03 14:45:00,383.42,384.12,383.36,383.94,4656.0,375.0896,375.7743,375.0309,375.5983,4656.0
2023-11-03 14:50:00,383.9,384.13,383.89,384.1,1757.0,375.5591,375.7841,375.5493,375.7548,1757.0
2023-11-03 14:55:00,384.02,384.13,383.88,384.04,4378.0,375.6765,375.7841,375.5396,375.6961,4378.0
2023-11-03 15:00:00,384.05,384.45,383.92,384.33,18426.0,375.7059,376.0972,375.5787,375.9798,18426.0
2023-11-03 15:05:00,384.38,384.63,384.17,384.18,7465.0,376.0287,376.2733,375.8233,375.833,7465.0
2023-11-03 15:10:00,384.36,384.37,383.85,384.11,12609.0,376.0091,376.0189,375.5102,375.7646,12609.0
2023-11-03 15:15:00,384.02,384.05,383.64,383.79,8221.0,375.6765,375.7059,375.3048,375.4515,8221.0
2023-11-03 15:20:00,383.75,384.0,383.64,383.65,6895.0,375.4124,375.657,375.3048,375.3146,6895.0
2023-11-03 15:25:00,383.66,383.78,383.42,383.56,4725.0,375.3243,375.4417,375.0896,375.2265,4725.0
2023-11-03 15:30:00,383.5,383.75,383.23,383.5,19029.0,375.1678,375.4124,374.9037,375.1678,19029.0
2023-11-03 15:35:00,383.48,383.86,383.41,383.44,6450.0,375.1483,375.52,375.0798,375.1091,6450.0
2023-11-03 15:40:00,383.63,383.79,383.46,383.62,8429.0,375.295,375.4515,375.1287,375.2852,8429.0
2023-11-03 15:45:00,383.63,383.71,383.09,383.09,9694.0,375.295,375.3733,374.7667,374.7667,9694.0
2023-11-03 15:50:00,383.0,383.63,382.83,382.83,18089.0,374.6787,375.295,374.5124,374.5124,18089.0
2023-11-03 15:55:00,382.83,382.98,382.13,382.2,43909.0,374.5124,374.6591,373.8276,373.8961,43909.0
2023-11-06 09:30:00,383.28,384.55,380.47,380.47,31084.0,374.9526,376.195,372.2037,372.2037,31084.0
2023-11-06 09:35:00,380.57,380.84,379.03,379.38,13215.0,372.3015,372.5656,370.7949,371.1373,13215.0
2023-11-06 09:40:00,379.38,380.81,379.38,380.51,6445.0,371.1373,372.5363,371.1373,372.2428,6445.0
2023-11-06 09:45:00,380.42,380.96,379.83,379.84,14340.0,372.1547,372.683,371.5776,371.5873,14340.0
2023-11-06 09:50:00,379.92,380.0,379.5,379.63,10360.0,371.6656,371.7439,371.2547,371.3819,10360.0
2023-11-06 09:55:00,379.49,379.5,378.27,379.03,10677.0,371.2449,371.2547,370.0514,370.7949,10677.0
2023-11-06 10:00:00,378.99,379.3,378.22,378.36,22086.0,370.7558,371.0591,370.0025,370.1395,22086.0
2023-11-06 10:05:00,378.51,378.99,378.02,378.55,7295.0,370.2862,370.7558,369.8069,370.3254,7295.0
2023-11-06 10:10:00,378.56,378.56,377.62,377.78,3026.0,370.3351,370.3351,369.4156,369.5721,3026.0
2023-11-06 10:15:00,377.74,378.25,377.4,378.25,3848.0,369.533,370.0319,369.2004,370.0319,3848.0
2023-11-06 10:20:00,378.1,378.82,377.63,378.48,3731.0,369.8851,370.5895,369.4254,370.2569,3731.0
2023-11-06 10:25:00,378.36,378.47,378.28,378.28,1529.0,370.1395,370.2471,370.0612,370.0612,1529.0
2023-11-06 10:30:00,378.3,378.58,377.88,378.25,4530.0,370.0808,370.3547,369.6699,370.0319,4530.0
2023-11-06 10:35:00,378.18,378.42,377.84,378.22,2243.0,369.9634,370.1982,369.6308,370.0025,2243.0
2023-11-06 10:40:00,378.19,378.51,378.0,378.0,2400.0,369.9732,370.2862,369.7873,369.7873,2400.0
2023-11-06 10:45:00,377.91,378.11,377.72,377.73,4998.0,369.6993,369.8949,369.5134,369.5232,4998.0
2023-11-06 10:50:00,377.62,377.92,377.01,377.16,5639.0,369.4156,369.7091,368.8188,368.9656,5639.0
2023-11-06 10:55:00,377.03,377.03,376.23,376.36,7375.0,368.8384,368.8384,368.0558,368.1829,7375.0
2023-11-06 11:00:00,376.35,376.35,375.31,375.7,14764.0,368.1732,368.1732,367.1558,367.5373,14764.0
2023-11-06 11:05:00,375.71,376.81,375.61,376.3,11681.0,367.5471,368.6232,367.4492,368.1243,11681.0
2023-11-06 11:10:00,376.52,376.62,375.67,375.67,3674.0,368.3395,368.4373,367.5079,367.5079,3674.0
2023-11-06 11:15:00,375.84,376.8,375.84,376.8,2442.0,367.6742,368.6134,367.6742,368.6134,2442.0
2023-11-06 11:20:00,377.05,377.07,376.03,376.04,3850.0,368.858,368.8775,367.8601,367.8699,3850.0
2023-11-06 11:25:00,375.91,376.4,375.9,376.28,3141.0,367.7427,368.2221,367.7329,368.1047,3141.0
2023-11-06 11:30:00,376.24,376.25,375.92,375.93,1964.0,368.0656,368.0753,367.7525,367.7623,1964.0
2023-11-06 11:35:00,376.03,376.18,375.65,376.17,6533.0,367.8601,368.0069,367.4884,367.9971,6533.0
2023-11-06 11:40:00,376.07,376.73,375.92,376.11,4494.0,367.8992,368.5449,367.7525,367.9384,4494.0
2023-11-06 11:45:00,376.26,376.38,375.96,376.21,2667.0,368.0851,368.2025,367.7916,368.0362,2667.0
2023-11-06 11:50:00,376.29,376.4,376.15,376.22,1900.0,368.1145,368.2221,367.9775,368.046,1900.0
2023-11-06 11:55:00,376.37,376.8,376.23,376.8,2100.0,368.1927,368.6134,368.0558,368.6134,2100.0
2023-11-06 12:00:00,376.82,377.08,376.53,376.98,4146.0,368.633,368.8873,368.3493,368.7895,4146.0
2023-11-06 12:05:00,376.8,376.81,376.66,376.78,820.0,368.6134,368.6232,368.4764,368.5938,820.0
2023-11-06 12:10:00,376.6,377.33,376.6,377.19,2779.0,368.4177,369.1319,368.4177,368.9949,2779.0
2023-11-06 12:15:00,377.17,377.29,376.66,376.92,6490.0,368.9753,369.0927,368.4764,368.7308,6490.0
2023-11-06 12:20:00,376.91,376.97,376.81,376.91,2139.0,368.721,368.7797,368.6232,368.721,2139.0
2023-11-06 12:25:00,376.74,377.28,376.74,377.28,2990.0,368.5547,369.083,368.5547,369.083,2990.0
2023-11-06 12:30:00,377.23,377.38,377.01,377.04,2000.0,369.034,369.1808,368.8188,368.8482,2000.0
2023-11-06 12:35:00,377.04,377.05,376.52,376.85,2268.0,368.8482,368.858,368.3395,368.6623,2268.0
2023-11-06 12:40:00,376.63,376.63,376.28,376.28,1485.0,368.4471,368.4471,368.1047,368.1047,1485.0
2023-11-06 12:45:00,376.51,376.69,376.43,376.55,3313.0,368.3297,368.5058,368.2514,368.3688,3313.0
2023-11-06 12:50:00,376.54,376.54,376.08,376.14,1444.0,368.359,368.359,367.909,367.9677,1444.0
2023-11-06 12:55:00,376.24,376.41,376.06,376.06,3806.0,368.0656,368.2319,367.8895,367.8895,3806.0
2023-11-06 13:00:00,376.26,376.7,376.0,376.0,4842.0,368.0851,368.5156,367.8308,367.8308,4842.0
2023-11-06 13:05:00,376.09,376.39,376.03,376.27,2504.0,367.9188,368.2123,367.8601,368.0949,2504.0
2023-11-06 13:10:00,376.1,376.1,375.66,375.87,2872.0,367.9286,367.9286,367.4982,367.7036,2872.0
2023-11-06 13:15:00,375.85,375.85,375.6,375.84,2205.0,367.684,367.684,367.4395,367.6742,2205.0
2023-11-06 13:20:00,375.67,376.15,375.51,376.14,3893.0,367.5079,367.9775,367.3514,367.9677,3893.0
2023-11-06 13:25:00,376.18,376.37,376.14,376.37,3720.0,368.0069,368.1927,367.9677,368.1927,3720.0
2023-11-06 13:30:00,376.39,376.46,376.23,376.39,2100.0,368.2123,368.2808,368.0558,368.2123,2100.0
2023-11-06 13:35:00,376.54,376.96,376.42,376.51,2605.0,368.359,368.7699,368.2416,368.3297,2605.0
2023-11-06 13:40:00,376.51,376.91,376.41,376.72,2063.0,368.3297,368.721,368.2319,368.5351,2063.0
2023-11-06 13:45:00,376.76,376.79,376.55,376.56,2626.0,368.5743,368.6036,368.3688,368.3786,2626.0
2023-11-06 13:50:00,376.46,376.46,376.04,376.04,900.0,368.2808,368.2808,367.8699,367.8699,900.0
2023-11-06 13:55:00,376.02,376.24,375.92,376.02,4021.0,367.8503,368.0656,367.7525,367.8503,4021.0
2023-11-06 14:00:00,376.15,376.39,376.01,376.19,3783.0,367.9775,368.2123,367.8406,368.0166,3783.0
2023-11-06 14:05:00,376.29,376.29,375.68,375.68,2936.0,368.1145,368.1145,367.5177,367.5177,2936.0
2023-11-06 14:10:00,375.61,375.74,375.2,375.2,6913.0,367.4492,367.5764,367.0482,367.0482,6913.0
2023-11-06 14:15:00,375.35,375.47,375.21,375.36,3841.0,367.1949,367.3123,367.0579,367.2047,3841.0
2023-11-06 14:20:00,375.44,375.54,375.17,375.3,4097.0,367.2829,367.3808,367.0188,367.146,4097.0
2023-11-06 14:25:00,375.2,375.45,375.18,375.23,2680.0,367.0482,367.2927,367.0286,367.0775,2680.0
2023-11-06 14:30:00,375.23,375.61,375.22,375.33,5710.0,367.0775,367.4492,367.0677,367.1753,5710.0
2023-11-06 14:35:00,375.18,375.75,375.18,375.41,6763.0,367.0286,367.5862,367.0286,367.2536,6763.0
2023-11-06 14:40:00,375.48,376.07,375.42,375.93,8223.0,367.3221,367.8992,367.2634,367.7623,8223.0
2023-11-06 14:45:00,375.95,376.3,375.84,376.24,2917.0,367.7819,368.1243,367.6742,368.0656,2917.0
2023-11-06 14:50:00,376.14,376.77,376.14,376.5,3759.0,367.9677,368.584,367.9677,368.3199,3759.0
2023-11-06 14:55:00,376.57,376.86,376.5,376.77,1973.0,368.3884,368.6721,368.3199,368.584,1973.0
2023-11-06 15:00:00,376.86,376.94,376.43,376.77,5121.0,368.6721,368.7503,368.2514,368.584,5121.0
2023-11-06 15:05:00,376.8,377.33,376.74,377.31,6934.0,368.6134,369.1319,368.5547,369.1123,6934.0
2023-11-06 15:10:00,377.41,377.57,377.2,377.45,4899.0,369.2101,369.3667,369.0047,369.2493,4899.0
2023-11-06 15:15:00,377.26,377.47,377.26,377.37,3913.0,369.0634,369.2688,369.0634,369.171,3913.0
2023-11-06 15:20:00,377.33,377.46,376.97,377.12,4597.0,369.1319,369.259,368.7797,368.9264,4597.0
2023-11-06 15:25:00,377.08,377.18,377.02,377.18,4863.0,368.8873,368.9851,368.8286,368.9851,4863.0
2023-11-06 15:30:00,377.05,377.45,376.96,377.28,5384.0,368.858,369.2493,368.7699,369.083,5384.0
2023-11-06 15:35:00,377.36,377.46,377.21,377.46,1619.0,369.1612,369.259,369.0145,369.259,1619.0
2023-11-06 15:40:00,377.4,377.7,377.29,377.65,4405.0,369.2004,369.4938,369.0927,369.4449,4405.0
2023-11-06 15:45:00,377.62,377.69,377.46,377.52,6451.0,369.4156,369.4841,369.259,369.3177,6451.0
2023-11-06 15:50:00,377.57,377.67,377.36,377.66,7022.0,369.3667,369.4645,369.1612,369.4547,7022.0
2023-11-06 15:55:00,377.66,378.38,377.6,378.3,26641.0,369.4547,370.1591,369.396,370.0808,26641.0
2023-11-07 09:30:00,366.9,366.96,363.01,366.96,91378.0,358.9285,358.9872,355.123,358.9872,91378.0
2023-11-07 09:35:00,366.84,369.67,366.84,368.09,44421.0,358.8698,361.6383,358.8698,360.0926,44421.0
2023-11-07 09:40:00,367.87,368.46,366.77,368.03,25302.0,359.8774,360.4546,358.8013,360.0339,25302.0
2023-11-07 09:45:00,368.03,368.75,366.73,368.6,29634.0,360.0339,360.7383,358.7622,360.5915,29634.0
2023-11-07 09:50:00,368.52,369.75,368.48,369.5,17876.0,360.5133,361.7166,360.4742,361.472,17876.0
2023-11-07 09:55:00,369.74,369.76,368.87,369.06,21864.0,361.7068,361.7263,360.8557,361.0416,21864.0
2023-11-07 10:00:00,369.1,370.2,368.83,369.03,17214.0,361.0807,362.1568,360.8165,361.0122,17214.0
2023-11-07 10:05:00,369.18,370.03,369.18,369.72,11461.0,361.1589,361.9905,361.1589,361.6872,11461.0
2023-11-07 10:10:00,369.7,370.07,369.38,369.54,19933.0,361.6676,362.0296,361.3546,361.5111,19933.0
2023-11-07 10:15:00,369.65,369.65,368.99,369.3,11551.0,361.6187,361.6187,360.9731,361.2763,11551.0
2023-11-07 10:20:00,369.14,370.01,369.02,369.8,16441.0,361.1198,361.9709,361.0024,361.7655,16441.0
2023-11-07 10:25:00,369.66,370.05,369.16,369.34,11688.0,361.6285,362.01,361.1394,361.3155,11688.0
2023-11-07 10:30:00,369.42,371.0,369.29,370.21,20265.0,361.3937,362.9394,361.2666,362.1666,20265.0
2023-11-07 10:35:00,370.11,371.0,370.1,370.79,12912.0,362.0687,362.9394,362.059,362.734,12912.0
2023-11-07 10:40:00,370.65,371.44,370.53,370.53,7826.0,362.597,363.3698,362.4796,362.4796,7826.0
2023-11-07 10:45:00,370.52,371.7,370.39,371.55,13573.0,362.4698,363.6242,362.3427,363.4775,13573.0
2023-11-07 10:50:00,371.56,372.51,371.56,371.58,16738.0,363.4872,364.4166,363.4872,363.5068,16738.0
2023-11-07 10:55:00,371.37,371.71,370.98,371.38,8510.0,363.3014,363.634,362.9198,363.3111,8510.0
2023-11-07 11:00:00,371.38,371.86,371.13,371.41,16067.0,363.3111,363.7807,363.0666,363.3405,16067.0
2023-11-07 11:05:00,371.37,371.37,370.7,370.7,4802.0,363.3014,363.3014,362.6459,362.6459,4802.0
2023-11-07 11:10:00,370.64,371.27,370.64,371.18,6254.0,362.5872,363.2035,362.5872,363.1155,6254.0
2023-11-07 11:15:00,371.35,371.93,371.22,371.78,10644.0,363.2818,363.8492,363.1546,363.7025,10644.0
2023-11-07 11:20:00,371.79,372.31,371.62,371.62,6209.0,363.7122,364.2209,363.5459,363.5459,6209.0
2023-11-07 11:25:00,371.63,371.63,371.07,371.33,5145.0,363.5557,363.5557,363.0079,363.2622,5145.0
2023-11-07 11:30:00,371.35,371.86,370.83,370.93,9942.0,363.2818,363.7807,362.7731,362.8709,9942.0
2023-11-07 11:35:00,371.0,371.61,370.93,371.36,5143.0,362.9394,363.5361,362.8709,363.2916,5143.0
2023-11-07 11:40:00,371.25,371.35,370.95,371.1,4108.0,363.184,363.2818,362.8905,363.0372,4108.0
2023-11-07 11:45:00,371.05,371.13,370.33,370.57,7937.0,362.9883,363.0666,362.284,362.5187,7937.0
2023-11-07 11:50:00,370.51,370.73,370.2,370.73,8733.0,362.46,362.6753,362.1568,362.6753,8733.0
2023-11-07 11:55:00,370.56,370.66,370.39,370.63,5480.0,362.509,362.6068,362.3427,362.5774,5480.0
2023-11-07 12:00:00,370.56,370.57,369.99,370.11,7013.0,362.509,362.5187,361.9513,362.0687,7013.0
2023-11-07 12:05:00,370.0,370.0,369.56,369.71,8867.0,361.9611,361.9611,361.5307,361.6774,8867.0
2023-11-07 12:10:00,369.69,369.81,369.3,369.5,8535.0,361.6579,361.7753,361.2763,361.472,8535.0
2023-11-07 12:15:00,369.52,369.63,369.23,369.48,9633.0,361.4916,361.5992,361.2079,361.4524,9633.0
2023-11-07 12:20:00,369.33,369.33,368.64,368.77,5680.0,361.3057,361.3057,360.6307,360.7579,5680.0
2023-11-07 12:25:00,368.89,369.27,368.28,368.7,13591.0,360.8752,361.247,360.2785,360.6894,13591.0
2023-11-07 12:30:00,368.55,368.66,368.01,368.55,9528.0,360.5426,360.6502,360.0144,360.5426,9528.0
2023-11-07 12:35:00,368.37,368.55,368.08,368.08,4124.0,360.3665,360.5426,360.0828,360.0828,4124.0
2023-11-07 12:40:00,368.25,368.34,368.05,368.22,3441.0,360.2492,360.3372,360.0535,360.2198,3441.0
2023-11-07 12:45:00,368.19,368.48,367.83,368.12,13836.0,360.1905,360.4742,359.8383,360.122,13836.0
2023-11-07 12:50:00,368.23,369.03,368.12,368.55,8070.0,360.2296,361.0122,360.122,360.5426,8070.0
2023-11-07 12:55:00,368.61,368.89,368.61,368.87,2144.0,360.6013,360.8752,360.6013,360.8557,2144.0
2023-11-07 13:00:00,368.72,369.16,368.35,369.0,3558.0,360.7089,361.1394,360.347,360.9829,3558.0
2023-11-07 13:05:00,369.02,369.28,368.79,368.9,13714.0,361.0024,361.2568,360.7774,360.885,13714.0
2023-11-07 13:10:00,368.98,369.17,368.55,369.17,10198.0,360.9633,361.1492,360.5426,361.1492,10198.0
2023-11-07 13:15:00,369.1,369.4,368.52,368.52,18409.0,361.0807,361.3742,360.5133,360.5133,18409.0
2023-11-07 13:20:00,368.67,368.86,368.27,368.42,4133.0,360.66,360.8459,360.2687,360.4155,4133.0
2023-11-07 13:25:00,368.41,368.46,368.19,368.4,3679.0,360.4057,360.4546,360.1905,360.3959,3679.0
2023-11-07 13:30:00,368.17,368.47,368.05,368.33,5622.0,360.1709,360.4644,360.0535,360.3274,5622.0
2023-11-07 13:35:00,368.32,368.68,368.16,368.42,3203.0,360.3176,360.6698,360.1611,360.4155,3203.0
2023-11-07 13:40:00,368.5,369.0,368.43,368.5,10370.0,360.4937,360.9829,360.4252,360.4937,10370.0
2023-11-07 13:45:00,368.53,369.03,368.52,368.61,3660.0,360.5231,361.0122,360.5133,360.6013,3660.0
2023-11-07 13:50:00,368.67,368.85,368.47,368.48,8010.0,360.66,360.8361,360.4644,360.4742,8010.0
2023-11-07 13:55:00,368.49,368.77,368.31,368.67,5937.0,360.4839,360.7579,360.3078,360.66,5937.0
2023-11-07 14:00:00,368.49,368.52,368.1,368.1,4048.0,360.4839,360.5133,360.1024,360.1024,4048.0
2023-11-07 14:05:00,368.17,368.49,368.08,368.35,4916.0,360.1709,360.4839,360.0828,360.347,4916.0
2023-11-07 14:10:00,368.26,368.57,368.18,368.45,8632.0,360.2589,360.5622,360.1807,360.4448,8632.0
2023-11-07 14:15:00,368.24,368.6,368.24,368.54,3966.0,360.2394,360.5915,360.2394,360.5328,3966.0
2023-11-07 14:20:00,368.63,368.68,368.41,368.5,6399.0,360.6209,360.6698,360.4057,360.4937,6399.0
2023-11-07 14:25:00,368.62,368.71,368.48,368.62,4675.0,360.6111,360.6992,360.4742,360.6111,4675.0
2023-11-07 14:30:00,368.56,368.63,368.26,368.27,9780.0,360.5524,360.6209,360.2589,360.2687,9780.0
2023-11-07 14:35:00,368.26,368.26,367.97,367.98,6898.0,360.2589,360.2589,359.9752,359.985,6898.0
2023-11-07 14:40:00,368.03,368.05,367.75,367.76,6229.0,360.0339,360.0535,359.76,359.7698,6229.0
2023-11-07 14:45:00,367.84,368.42,367.81,368.28,4617.0,359.8481,360.4155,359.8187,360.2785,4617.0
2023-11-07 14:50:00,368.35,368.37,367.98,368.22,4863.0,360.347,360.3665,359.985,360.2198,4863.0
2023-11-07 14:55:00,368.27,368.45,368.22,368.33,6401.0,360.2687,360.4448,360.2198,360.3274,6401.0
2023-11-07 15:00:00,368.32,369.28,368.27,369.19,14729.0,360.3176,361.2568,360.2687,361.1687,14729.0
2023-11-07 15:05:00,369.36,369.37,368.61,368.81,6474.0,361.335,361.3448,360.6013,360.797,6474.0
2023-11-07 15:10:00,368.89,369.01,368.55,368.72,3859.0,360.8752,360.9926,360.5426,360.7089,3859.0
2023-11-07 15:15:00,368.74,369.58,368.74,369.58,5042.0,360.7285,361.5503,360.7285,361.5503,5042.0
2023-11-07 15:20:00,369.59,369.93,369.32,369.61,9882.0,361.56,361.8926,361.2959,361.5796,9882.0
2023-11-07 15:25:00,369.69,369.7,369.37,369.42,6461.0,361.6579,361.6676,361.3448,361.3937,6461.0
2023-11-07 15:30:00,369.45,369.64,369.41,369.46,6200.0,361.4231,361.609,361.3839,361.4329,6200.0
2023-11-07 15:35:00,369.57,369.87,369.53,369.74,3851.0,361.5405,361.834,361.5013,361.7068,3851.0
2023-11-07 15:40:00,369.84,370.24,369.81,370.2,9937.0,361.8046,362.1959,361.7753,362.1568,9937.0
2023-11-07 15:45:00,370.23,370.43,369.7,369.7,12283.0,362.1861,362.3818,361.6676,361.6676,12283.0
2023-11-07 15:50:00,369.71,370.2,369.56,369.69,28932.0,361.6774,362.1568,361.5307,361.6579,28932.0
2023-11-07 15:55:00,369.68,369.69,369.0,369.36,53736.0,361.6481,361.6579,360.9829,361.335,53736.0
2023-11-08 09:30:00,370.8,371.58,370.0,371.1,32428.0,362.7437,363.5068,361.9611,363.0372,32428.0
2023-11-08 09:35:00,370.92,372.14,370.29,370.77,10834.0,362.8611,364.0546,362.2448,362.7144,10834.0
2023-11-08 09:40:00,370.8,372.61,370.72,372.35,5749.0,362.7437,364.5144,362.6655,364.2601,5749.0
2023-11-08 09:45:00,372.43,373.06,372.02,372.49,10606.0,364.3383,364.9546,363.9372,364.397,10606.0
2023-11-08 09:50:00,372.64,372.96,372.26,372.8,9138.0,364.5438,364.8568,364.172,364.7003,9138.0
2023-11-08 09:55:00,372.81,372.81,371.93,372.31,7655.0,364.7101,364.7101,363.8492,364.2209,7655.0
2023-11-08 10:00:00,372.51,372.65,371.66,372.22,7929.0,364.4166,364.5536,363.5851,364.1329,7929.0
2023-11-08 10:05:00,372.61,372.78,372.01,372.02,3670.0,364.5144,364.6807,363.9275,363.9372,3670.0
2023-11-08 10:10:00,372.23,372.23,371.75,371.76,2515.0,364.1427,364.1427,363.6731,363.6829,2515.0
2023-11-08 10:15:00,371.71,372.07,371.45,371.82,4899.0,363.634,363.9862,363.3796,363.7416,4899.0
2023-11-08 10:20:00,371.77,371.79,371.45,371.57,5673.0,363.6927,363.7122,363.3796,363.497,5673.0
2023-11-08 10:25:00,371.59,371.68,371.15,371.42,5958.0,363.5166,363.6046,363.0861,363.3503,5958.0
2023-11-08 10:30:00,371.34,371.68,371.06,371.66,5453.0,363.272,363.6046,362.9981,363.5851,5453.0
2023-11-08 10:35:00,371.65,372.01,371.34,371.36,8015.0,363.5753,363.9275,363.272,363.2916,8015.0
2023-11-08 10:40:00,371.39,371.67,371.28,371.67,3248.0,363.3209,363.5948,363.2133,363.5948,3248.0
2023-11-08 10:45:00,371.61,371.63,371.17,371.63,3195.0,363.5361,363.5557,363.1057,363.5557,3195.0
2023-11-08 10:50:00,371.54,371.67,371.0,371.04,3861.0,363.4677,363.5948,362.9394,362.9785,3861.0
2023-11-08 10:55:00,370.96,371.43,370.93,371.15,1899.0,362.9003,363.3601,362.8709,363.0861,1899.0
2023-11-08 11:00:00,371.04,371.47,370.95,371.36,3563.0,362.9785,363.3992,362.8905,363.2916,3563.0
2023-11-08 11:05:00,371.24,371.3,370.57,370.79,2615.0,363.1742,363.2329,362.5187,362.734,2615.0
2023-11-08 11:10:00,370.81,371.04,370.6,370.6,2197.0,362.7535,362.9785,362.5481,362.5481,2197.0
2023-11-08 11:15:00,370.59,371.14,370.5,370.84,4020.0,362.5383,363.0764,362.4503,362.7829,4020.0
2023-11-08 11:20:00,370.65,370.83,370.25,370.29,3975.0,362.597,362.7731,362.2057,362.2448,3975.0
2023-11-08 11:25:00,370.22,370.47,370.13,370.47,3145.0,362.1763,362.4209,362.0883,362.4209,3145.0
2023-11-08 11:30:00,370.59,370.69,370.07,370.25,10828.0,362.5383,362.6361,362.0296,362.2057,10828.0
2023-11-08 11:35:00,370.41,371.22,370.41,370.93,3674.0,362.3622,363.1546,362.3622,362.8709,3674.0
2023-11-08 11:40:00,370.86,370.89,370.68,370.86,1907.0,362.8024,362.8318,362.6264,362.8024,1907.0
2023-11-08 11:45:00,371.1,371.38,371.0,371.08,3627.0,363.0372,363.3111,362.9394,363.0177,3627.0
2023-11-08 11:50:00,370.98,371.0,370.55,370.69,5299.0,362.9198,362.9394,362.4992,362.6361,5299.0
2023-11-08 11:55:00,370.54,370.62,370.39,370.44,2479.0,362.4894,362.5677,362.3427,362.3916,2479.0
2023-11-08 12:00:00,370.45,370.75,370.27,370.75,2072.0,362.4014,362.6948,362.2253,362.6948,2072.0
2023-11-08 12:05:00,370.94,370.94,369.5,369.84,2281.0,362.8807,362.8807,361.472,361.8046,2281.0
2023-11-08 12:10:00,369.74,369.75,369.46,369.46,2988.0,361.7068,361.7166,361.4329,361.4329,2988.0
2023-11-08 12:15:00,369.27,369.78,369.26,369.62,3435.0,361.247,361.7459,361.2372,361.5894,3435.0
2023-11-08 12:20:00,369.7,370.11,369.57,369.93,4667.0,361.6676,362.0687,361.5405,361.8926,4667.0
2023-11-08 12:25:00,369.87,370.1,369.83,369.94,2892.0,361.834,362.059,361.7948,361.9024,2892.0
2023-11-08 12:30:00,369.96,369.99,369.7,369.87,3143.0,361.922,361.9513,361.6676,361.834,3143.0
2023-11-08 12:35:00,369.84,370.12,369.8,369.96,3151.0,361.8046,362.0785,361.7655,361.922,3151.0
2023-11-08 12:40:00,369.79,369.79,369.62,369.69,1543.0,361.7557,361.7557,361.5894,361.6579,1543.0
2023-11-08 12:45:00,369.61,369.72,369.25,369.58,4467.0,361.5796,361.6872,361.2274,361.5503,4467.0
2023-11-08 12:50:00,369.52,369.71,369.26,369.44,3194.0,361.4916,361.6774,361.2372,361.4133,3194.0
2023-11-08 12:55:00,369.46,369.86,369.45,369.82,5217.0,361.4329,361.8242,361.4231,361.785,5217.0
2023-11-08 13:00:00,369.88,370.49,369.78,370.49,5321.0,361.8437,362.4405,361.7459,362.4405,5321.0
2023-11-08 13:05:00,370.5,370.87,370.5,370.84,7223.0,362.4503,362.8122,362.4503,362.7829,7223.0
2023-11-08 13:10:00,370.68,371.01,370.46,370.88,6494.0,362.6264,362.9492,362.4111,362.822,6494.0
2023-11-08 13:15:00,370.9,371.01,370.68,370.78,2676.0,362.8416,362.9492,362.6264,362.7242,2676.0
2023-11-08 13:20:00,370.69,371.19,370.36,370.51,5571.0,362.6361,363.1253,362.3133,362.46,5571.0
2023-11-08 13:25:00,370.43,370.98,370.42,370.9,7406.0,362.3818,362.9198,362.372,362.8416,7406.0
2023-11-08 13:30:00,370.77,370.86,370.5,370.5,1864.0,362.7144,362.8024,362.4503,362.4503,1864.0
2023-11-08 13:35:00,370.7,370.75,370.38,370.38,1650.0,362.6459,362.6948,362.3329,362.3329,1650.0
2023-11-08 13:40:00,370.45,370.73,370.35,370.69,2410.0,362.4014,362.6753,362.3035,362.6361,2410.0
2023-11-08 13:45:00,370.68,370.79,370.48,370.74,1594.0,362.6264,362.734,362.4307,362.6851,1594.0
2023-11-08 13:50:00,370.8,370.88,370.72,370.79,4356.0,362.7437,362.822,362.6655,362.734,4356.0
2023-11-08 13:55:00,370.84,370.84,370.57,370.76,3504.0,362.7829,362.7829,362.5187,362.7046,3504.0
2023-11-08 14:00:00,370.79,371.21,370.68,371.21,2846.0,362.734,363.1448,362.6264,363.1448,2846.0
2023-11-08 14:05:00,371.09,371.13,370.87,370.91,2741.0,363.0274,363.0666,362.8122,362.8514,2741.0
2023-11-08 14:10:00,370.91,370.92,370.63,370.63,1711.0,362.8514,362.8611,362.5774,362.5774,1711.0
2023-11-08 14:15:00,370.84,370.88,370.81,370.81,1164.0,362.7829,362.822,362.7535,362.7535,1164.0
2023-11-08 14:20:00,370.75,370.75,370.39,370.56,2334.0,362.6948,362.6948,362.3427,362.509,2334.0
2023-11-08 14:25:00,370.56,370.67,370.45,370.45,6070.0,362.509,362.6166,362.4014,362.4014,6070.0
2023-11-08 14:30:00,370.46,370.73,370.46,370.5,3527.0,362.4111,362.6753,362.4111,362.4503,3527.0
2023-11-08 14:35:00,370.39,370.67,370.39,370.59,6467.0,362.3427,362.6166,362.3427,362.5383,6467.0
2023-11-08 14:40:00,370.59,370.68,370.43,370.68,3908.0,362.5383,362.6264,362.3818,362.6264,3908.0
2023-11-08 14:45:00,370.72,370.73,370.61,370.66,2669.0,362.6655,362.6753,362.5579,362.6068,2669.0
2023-11-08 14:50:00,370.63,370.95,370.58,370.81,4063.0,362.5774,362.8905,362.5285,362.7535,4063.0
2023-11-08 14:55:00,370.81,370.84,370.34,370.42,5800.0,362.7535,362.7829,362.2937,362.372,5800.0
2023-11-08 15:00:00,370.38,370.53,370.28,370.41,5578.0,362.3329,362.4796,362.235,362.3622,5578.0
2023-11-08 15:05:00,370.48,370.54,370.17,370.17,4015.0,362.4307,362.4894,362.1274,362.1274,4015.0
2023-11-08 15:10:00,370.23,370.23,369.98,370.08,7728.0,362.1861,362.1861,361.9416,362.0394,7728.0
2023-11-08 15:15:00,370.05,370.06,369.81,369.91,8144.0,362.01,362.0198,361.7753,361.8731,8144.0
2023-11-08 15:20:00,369.92,370.11,369.92,370.11,3873.0,361.8829,362.0687,361.8829,362.0687,3873.0
2023-11-08 15:25:00,370.06,370.15,369.88,370.02,7339.0,362.0198,362.1079,361.8437,361.9807,7339.0
2023-11-08 15:30:00,369.87,369.87,369.55,369.55,9408.0,361.834,361.834,361.5209,361.5209,9408.0
2023-11-08 15:35:00,369.54,369.58,369.37,369.43,10710.0,361.5111,361.5503,361.3448,361.4035,10710.0
2023-11-08 15:40:00,369.47,370.01,369.35,369.81,12453.0,361.4426,361.9709,361.3253,361.7753,12453.0
2023-11-08 15:45:00,369.74,369.84,369.44,369.59,22053.0,361.7068,361.8046,361.4133,361.56,22053.0
2023-11-08 15:50:00,369.44,369.75,369.43,369.67,29083.0,361.4133,361.7166,361.4035,361.6383,29083.0
2023-11-08 15:55:00,369.72,369.95,369.15,369.52,77869.0,361.6872,361.9122,361.1296,361.4916,77869.0
2023-11-09 09:30:00,373.63,374.17,370.28,373.18,23922.0,365.5123,366.0405,362.235,365.072,23922.0
2023-11-09 09:35:00,373.14,373.18,371.45,372.0,8031.0,365.0329,365.072,363.3796,363.9177,8031.0
2023-11-09 09:40:00,371.99,374.0,371.98,373.49,6317.0,363.9079,365.8742,363.8981,365.3753,6317.0
2023-11-09 09:45:00,372.98,373.78,372.25,372.34,5761.0,364.8764,365.659,364.1622,364.2503,5761.0
2023-11-09 09:50:00,372.65,373.11,371.97,372.35,5290.0,364.5536,365.0036,363.8883,364.2601,5290.0
2023-11-09 09:55:00,372.09,372.49,371.69,372.49,9096.0,364.0057,364.397,363.6144,364.397,9096.0
2023-11-09 10:00:00,372.58,372.89,372.04,372.04,4251.0,364.4851,364.7883,363.9568,363.9568,4251.0
2023-11-09 10:05:00,371.84,371.88,370.52,370.75,6720.0,363.7612,363.8003,362.4698,362.6948,6720.0
2023-11-09 10:10:00,370.82,371.55,370.5,371.43,10555.0,362.7633,363.4775,362.4503,363.3601,10555.0
2023-11-09 10:15:00,371.55,371.64,370.72,371.29,8079.0,363.4775,363.5655,362.6655,363.2231,8079.0
2023-11-09 10:20:00,371.4,371.47,370.95,370.96,3696.0,363.3307,363.3992,362.8905,362.9003,3696.0
2023-11-09 10:25:00,371.0,371.0,370.67,370.74,7004.0,362.9394,362.9394,362.6166,362.6851,7004.0
2023-11-09 10:30:00,370.65,371.24,370.64,371.15,7928.0,362.597,363.1742,362.5872,363.0861,7928.0
2023-11-09 10:35:00,371.02,371.08,370.6,370.73,4770.0,362.959,363.0177,362.5481,362.6753,4770.0
2023-11-09 10:40:00,370.61,370.61,370.25,370.6,2836.0,362.5579,362.5579,362.2057,362.5481,2836.0
2023-11-09 10:45:00,370.57,370.7,370.37,370.42,3223.0,362.5187,362.6459,362.3231,362.372,3223.0
2023-11-09 10:50:00,370.74,371.19,370.72,371.12,2470.0,362.6851,363.1253,362.6655,363.0568,2470.0
2023-11-09 10:55:00,370.95,371.85,370.1,370.12,28479.0,362.8905,363.7709,362.059,362.0785,28479.0
2023-11-09 11:00:00,370.03,371.16,369.57,370.68,13673.0,361.9905,363.0959,361.5405,362.6264,13673.0
2023-11-09 11:05:00,370.91,371.7,370.74,371.24,4166.0,362.8514,363.6242,362.6851,363.1742,4166.0
2023-11-09 11:10:00,371.21,371.62,371.03,371.03,3562.0,363.1448,363.5459,362.9688,362.9688,3562.0
2023-11-09 11:15:00,370.96,371.78,370.93,371.5,1876.0,362.9003,363.7025,362.8709,363.4285,1876.0
2023-11-09 11:20:00,371.5,371.73,371.24,371.73,2438.0,363.4285,363.6535,363.1742,363.6535,2438.0
2023-11-09 11:25:00,371.51,371.7,370.98,371.37,1800.0,363.4383,363.6242,362.9198,363.3014,1800.0
2023-11-09 11:30:00,371.65,371.69,371.31,371.47,2340.0,363.5753,363.6144,363.2427,363.3992,2340.0
2023-11-09 11:35:00,371.74,371.74,371.42,371.52,1113.0,363.6633,363.6633,363.3503,363.4481,1113.0
2023-11-09 11:40:00,371.36,371.84,371.36,371.69,500.0,363.2916,363.7612,363.2916,363.6144,500.0
2023-11-09 11:45:00,371.89,372.32,371.78,372.09,4957.0,363.8101,364.2307,363.7025,364.0057,4957.0
2023-11-09 11:50:00,372.1,372.39,372.06,372.17,3443.0,364.0155,364.2992,363.9764,364.084,3443.0
2023-11-09 11:55:00,372.29,372.34,371.96,372.27,1641.0,364.2014,364.2503,363.8785,364.1818,1641.0
2023-11-09 12:00:00,372.08,372.49,371.24,372.22,8886.0,363.9959,364.397,363.1742,364.1329,8886.0
2023-11-09 12:05:00,372.34,372.65,372.06,372.24,5889.0,364.2503,364.5536,363.9764,364.1525,5889.0
2023-11-09 12:10:00,372.34,372.44,371.95,372.22,8562.0,364.2503,364.3481,363.8688,364.1329,8562.0
2023-11-09 12:15:00,372.51,372.51,371.71,371.98,4615.0,364.4166,364.4166,363.634,363.8981,4615.0
2023-11-09 12:20:00,371.98,372.0,371.74,371.92,5807.0,363.8981,363.9177,363.6633,363.8394,5807.0
2023-11-09 12:25:00,371.86,371.97,371.41,371.6,5254.0,363.7807,363.8883,363.3405,363.5264,5254.0
2023-11-09 12:30:00,371.71,371.99,371.64,371.66,5486.0,363.634,363.9079,363.5655,363.5851,5486.0
2023-11-09 12:35:00,371.79,371.88,371.66,371.75,1678.0,363.7122,363.8003,363.5851,363.6731,1678.0
2023-11-09 12:40:00,371.68,371.68,371.46,371.51,3119.0,363.6046,363.6046,363.3894,363.4383,3119.0
2023-11-09 12:45:00,371.57,371.88,371.33,371.59,2161.0,363.497,363.8003,363.2622,363.5166,2161.0
2023-11-09 12:50:00,371.75,372.25,371.75,372.16,3657.0,363.6731,364.1622,363.6731,364.0742,3657.0
2023-11-09 12:55:00,372.15,372.21,371.81,372.07,2563.0,364.0644,364.1231,363.7318,363.9862,2563.0
2023-11-09 13:00:00,372.16,372.24,370.18,370.49,5597.0,364.0742,364.1525,362.1372,362.4405,5597.0
2023-11-09 13:05:00,370.52,370.69,369.5,369.51,4009.0,362.4698,362.6361,361.472,361.4818,4009.0
2023-11-09 13:10:00,369.79,371.45,369.61,371.19,2325.0,361.7557,363.3796,361.5796,363.1253,2325.0
2023-11-09 13:15:00,370.99,370.99,370.45,370.46,2849.0,362.9296,362.9296,362.4014,362.4111,2849.0
2023-11-09 13:20:00,370.39,370.61,370.32,370.61,1727.0,362.3427,362.5579,362.2742,362.5579,1727.0
2023-11-09 13:25:00,370.39,370.66,370.35,370.41,2632.0,362.3427,362.6068,362.3035,362.3622,2632.0
2023-11-09 13:30:00,370.32,370.43,369.91,369.91,2700.0,362.2742,362.3818,361.8731,361.8731,2700.0
2023-11-09 13:35:00,370.16,370.16,370.16,370.16,200.0,362.1177,362.1177,362.1177,362.1177,200.0
2023-11-09 13:40:00,370.08,370.08,369.74,369.74,1696.0,362.0394,362.0394,361.7068,361.7068,1696.0
2023-11-09 13:45:00,369.59,369.91,369.59,369.76,1176.0,361.56,361.8731,361.56,361.7263,1176.0
2023-11-09 13:50:00,369.87,369.87,369.4,369.42,2755.0,361.834,361.834,361.3742,361.3937,2755.0
2023-11-09 13:55:00,369.55,369.56,369.0,369.27,6998.0,361.5209,361.5307,360.9829,361.247,6998.0
2023-11-09 14:00:00,369.25,369.25,368.24,368.35,5660.0,361.2274,361.2274,360.2394,360.347,5660.0
2023-11-09 14:05:00,368.14,368.8,368.14,368.8,4050.0,360.1415,360.7872,360.1415,360.7872,4050.0
2023-11-09 14:10:00,368.61,368.78,368.3,368.53,4866.0,360.6013,360.7676,360.2981,360.5231,4866.0
2023-11-09 14:15:00,368.39,368.51,368.17,368.44,2245.0,360.3861,360.5035,360.1709,360.435,2245.0
2023-11-09 14:20:00,368.5,368.83,368.38,368.74,2344.0,360.4937,360.8165,360.3763,360.7285,2344.0
2023-11-09 14:25:00,368.84,368.87,368.46,368.5,4554.0,360.8263,360.8557,360.4546,360.4937,4554.0
2023-11-09 14:30:00,368.5,368.89,368.47,368.5,4062.0,360.4937,360.8752,360.4644,360.4937,4062.0
2023-11-09 14:35:00,368.32,368.32,367.94,368.3,4571.0,360.3176,360.3176,359.9459,360.2981,4571.0
2023-11-09 14:40:00,368.25,368.29,367.77,367.89,1606.0,360.2492,360.2883,359.7796,359.897,1606.0
2023-11-09 14:45:00,368.0,368.41,367.86,368.2,3808.0,360.0046,360.4057,359.8676,360.2002,3808.0
2023-11-09 14:50:00,368.25,368.31,368.02,368.23,3075.0,360.2492,360.3078,360.0241,360.2296,3075.0
2023-11-09 14:55:00,368.11,368.27,367.9,368.03,5897.0,360.1122,360.2687,359.9068,360.0339,5897.0
2023-11-09 15:00:00,367.96,368.18,367.81,368.03,2734.0,359.9655,360.1807,359.8187,360.0339,2734.0
2023-11-09 15:05:00,368.21,368.6,368.0,368.6,2920.0,360.21,360.5915,360.0046,360.5915,2920.0
2023-11-09 15:10:00,368.54,368.87,368.43,368.77,7830.0,360.5328,360.8557,360.4252,360.7579,7830.0
2023-11-09 15:15:00,368.77,368.85,368.53,368.72,3449.0,360.7579,360.8361,360.5231,360.7089,3449.0
2023-11-09 15:20:00,368.69,368.91,368.54,368.71,5439.0,360.6796,360.8948,360.5328,360.6992,5439.0
2023-11-09 15:25:00,368.76,368.88,368.55,368.64,3571.0,360.7481,360.8655,360.5426,360.6307,3571.0
2023-11-09 15:30:00,368.72,368.85,368.66,368.82,5862.0,360.7089,360.8361,360.6502,360.8068,5862.0
2023-11-09 15:35:00,368.75,369.0,368.72,368.77,10304.0,360.7383,360.9829,360.7089,360.7579,10304.0
2023-11-09 15:40:00,368.74,369.08,368.7,368.92,5696.0,360.7285,361.0611,360.6894,360.9046,5696.0
2023-11-09 15:45:00,368.91,369.19,368.83,368.83,8246.0,360.8948,361.1687,360.8165,360.8165,8246.0
2023-11-09 15:50:00,368.91,369.36,368.91,369.25,12261.0,360.8948,361.335,360.8948,361.2274,12261.0
2023-11-09 15:55:00,369.33,369.95,369.07,369.87,45675.0,361.3057,361.9122,361.0513,361.834,45675.0
2023-11-10 09:30:00,372.35,372.87,370.57,370.57,17379.0,364.2601,364.7688,362.5187,362.5187,17379.0
2023-11-10 09:35:00,370.61,371.64,369.23,371.13,7660.0,362.5579,363.5655,361.2079,363.0666,7660.0
2023-11-10 09:40:00,371.86,372.0,370.61,370.61,9948.0,363.7807,363.9177,362.5579,362.5579,9948.0
2023-11-10 09:45:00,371.32,372.12,371.25,371.69,22824.0,363.2524,364.0351,363.184,363.6144,22824.0
2023-11-10 09:50:00,371.28,371.32,370.19,370.63,7766.0,363.2133,363.2524,362.147,362.5774,7766.0
2023-11-10 09:55:00,370.62,371.81,369.3,371.3,12106.0,362.5677,363.7318,361.2763,363.2329,12106.0
2023-11-10 10:00:00,370.89,371.06,370.38,370.65,4912.0,362.8318,362.9981,362.3329,362.597,4912.0
2023-11-10 10:05:00,370.73,370.74,370.3,370.33,4123.0,362.6753,362.6851,362.2546,362.284,4123.0
2023-11-10 10:10:00,370.05,370.75,370.03,370.41,4450.0,362.01,362.6948,361.9905,362.3622,4450.0
2023-11-10 10:15:00,370.39,370.4,369.6,369.81,6692.0,362.3427,362.3524,361.5698,361.7753,6692.0
2023-11-10 10:20:00,369.98,370.71,369.98,370.29,9941.0,361.9416,362.6557,361.9416,362.2448,9941.0
2023-11-10 10:25:00,370.47,370.53,369.5,369.85,5833.0,362.4209,362.4796,361.472,361.8144,5833.0
2023-11-10 10:30:00,369.71,370.24,369.48,369.82,4575.0,361.6774,362.1959,361.4524,361.785,4575.0
2023-11-10 10:35:00,369.89,370.04,369.69,369.88,3498.0,361.8535,362.0003,361.6579,361.8437,3498.0
2023-11-10 10:40:00,369.91,369.96,369.5,369.69,5139.0,361.8731,361.922,361.472,361.6579,5139.0
2023-11-10 10:45:00,369.66,370.09,369.58,369.93,3012.0,361.6285,362.0492,361.5503,361.8926,3012.0
2023-11-10 10:50:00,369.73,370.1,369.39,369.39,12858.0,361.697,362.059,361.3644,361.3644,12858.0
2023-11-10 10:55:00,369.36,369.58,369.02,369.25,7848.0,361.335,361.5503,361.0024,361.2274,7848.0
2023-11-10 11:00:00,369.36,369.76,369.36,369.58,3167.0,361.335,361.7263,361.335,361.5503,3167.0
2023-11-10 11:05:00,369.75,370.24,369.75,369.93,6782.0,361.7166,362.1959,361.7166,361.8926,6782.0
2023-11-10 11:10:00,369.94,370.62,369.9,370.6,6799.0,361.9024,362.5677,361.8633,362.5481,6799.0
2023-11-10 11:15:00,370.48,370.6,370.33,370.5,6049.0,362.4307,362.5481,362.284,362.4503,6049.0
2023-11-10 11:20:00,370.16,370.32,370.03,370.26,4085.0,362.1177,362.2742,361.9905,362.2155,4085.0
2023-11-10 11:25:00,370.28,370.43,369.97,370.3,4849.0,362.235,362.3818,361.9318,362.2546,4849.0
2023-11-10 11:30:00,370.37,370.63,370.3,370.47,4559.0,362.3231,362.5774,362.2546,362.4209,4559.0
2023-11-10 11:35:00,370.37,370.4,369.85,370.28,6949.0,362.3231,362.3524,361.8144,362.235,6949.0
2023-11-10 11:40:00,370.29,370.63,370.23,370.33,3978.0,362.2448,362.5774,362.1861,362.284,3978.0
2023-11-10 11:45:00,370.31,370.44,369.59,369.59,3381.0,362.2644,362.3916,361.56,361.56,3381.0
2023-11-10 11:50:00,369.69,370.21,369.55,369.94,7138.0,361.6579,362.1666,361.5209,361.9024,7138.0
2023-11-10 11:55:00,369.86,370.13,369.83,370.12,2521.0,361.8242,362.0883,361.7948,362.0785,2521.0
2023-11-10 12:00:00,370.15,370.74,370.15,370.59,3165.0,362.1079,362.6851,362.1079,362.5383,3165.0
2023-11-10 12:05:00,370.54,370.84,370.53,370.66,3350.0,362.4894,362.7829,362.4796,362.6068,3350.0
2023-11-10 12:10:00,370.66,370.67,370.13,370.27,6888.0,362.6068,362.6166,362.0883,362.2253,6888.0
2023-11-10 12:15:00,370.33,370.4,370.03,370.03,2588.0,362.284,362.3524,361.9905,361.9905,2588.0
2023-11-10 12:20:00,370.08,370.51,370.08,370.45,4071.0,362.0394,362.46,362.0394,362.4014,4071.0
2023-11-10 12:25:00,370.38,370.68,370.38,370.68,1434.0,362.3329,362.6264,362.3329,362.6264,1434.0
2023-11-10 12:30:00,370.67,371.41,370.57,371.41,9632.0,362.6166,363.3405,362.5187,363.3405,9632.0
2023-11-10 12:35:00,371.46,372.03,371.15,371.99,4783.0,363.3894,363.947,363.0861,363.9079,4783.0
2023-11-10 12:40:00,371.77,372.04,371.69,371.82,3226.0,363.6927,363.9568,363.6144,363.7416,3226.0
2023-11-10 12:45:00,371.88,372.03,371.55,371.57,7462.0,363.8003,363.947,363.4775,363.497,7462.0
2023-11-10 12:50:00,371.62,372.39,371.48,372.39,23615.0,363.5459,364.2992,363.409,364.2992,23615.0
2023-11-10 12:55:00,372.4,372.47,371.69,372.14,4266.0,364.309,364.3775,363.6144,364.0546,4266.0
2023-11-10 13:00:00,372.2,372.3,371.88,372.16,6933.0,364.1133,364.2112,363.8003,364.0742,6933.0
2023-11-10 13:05:00,372.22,372.22,371.55,371.55,1800.0,364.1329,364.1329,363.4775,363.4775,1800.0
2023-11-10 13:10:00,371.73,371.79,371.34,371.55,2950.0,363.6535,363.7122,363.272,363.4775,2950.0
2023-11-10 13:15:00,371.52,371.52,371.04,371.22,1711.0,363.4481,363.4481,362.9785,363.1546,1711.0
2023-11-10 13:20:00,371.34,371.56,370.91,371.1,7697.0,363.272,363.4872,362.8514,363.0372,7697.0
2023-11-10 13:25:00,371.16,371.89,371.16,371.81,6285.0,363.0959,363.8101,363.0959,363.7318,6285.0
2023-11-10 13:30:00,371.75,372.16,371.75,371.92,4366.0,363.6731,364.0742,363.6731,363.8394,4366.0
2023-11-10 13:35:00,371.85,372.49,371.7,372.49,5665.0,363.7709,364.397,363.6242,364.397,5665.0
2023-11-10 13:40:00,372.49,372.71,372.02,372.32,11906.0,364.397,364.6122,363.9372,364.2307,11906.0
2023-11-10 13:45:00,372.45,372.59,372.05,372.25,4388.0,364.3579,364.4949,363.9666,364.1622,4388.0
2023-11-10 13:50:00,372.16,372.26,371.98,372.08,4757.0,364.0742,364.172,363.8981,363.9959,4757.0
2023-11-10 13:55:00,372.0,372.14,371.9,371.92,10230.0,363.9177,364.0546,363.8198,363.8394,10230.0
2023-11-10 14:00:00,371.94,372.06,371.57,371.93,7813.0,363.859,363.9764,363.497,363.8492,7813.0
2023-11-10 14:05:00,371.85,371.94,371.59,371.59,2507.0,363.7709,363.859,363.5166,363.5166,2507.0
2023-11-10 14:10:00,371.64,372.35,371.64,371.94,13200.0,363.5655,364.2601,363.5655,363.859,13200.0
2023-11-10 14:15:00,371.91,372.19,371.77,371.77,4835.0,363.8296,364.1035,363.6927,363.6927,4835.0
2023-11-10 14:20:00,371.93,372.23,371.7,371.82,8524.0,363.8492,364.1427,363.6242,363.7416,8524.0
2023-11-10 14:25:00,371.76,371.95,371.68,371.83,6172.0,363.6829,363.8688,363.6046,363.7514,6172.0
2023-11-10 14:30:00,371.95,371.95,371.53,371.86,10127.0,363.8688,363.8688,363.4579,363.7807,10127.0
2023-11-10 14:35:00,371.86,371.96,371.47,371.68,8897.0,363.7807,363.8785,363.3992,363.6046,8897.0
2023-11-10 14:40:00,371.44,371.79,371.28,371.56,9094.0,363.3698,363.7122,363.2133,363.4872,9094.0
2023-11-10 14:45:00,371.53,371.71,371.47,371.66,5216.0,363.4579,363.634,363.3992,363.5851,5216.0
2023-11-10 14:50:00,371.75,372.08,371.74,372.05,7099.0,363.6731,363.9959,363.6633,363.9666,7099.0
2023-11-10 14:55:00,372.05,372.28,371.94,372.08,6368.0,363.9666,364.1916,363.859,363.9959,6368.0
2023-11-10 15:00:00,372.08,372.37,372.05,372.27,15323.0,363.9959,364.2796,363.9666,364.1818,15323.0
2023-11-10 15:05:00,372.23,372.87,372.21,372.8,4970.0,364.1427,364.7688,364.1231,364.7003,4970.0
2023-11-10 15:10:00,372.83,372.94,372.57,372.64,12932.0,364.7296,364.8373,364.4753,364.5438,12932.0
2023-11-10 15:15:00,372.59,373.05,372.5,372.96,17059.0,364.4949,364.9449,364.4068,364.8568,17059.0
2023-11-10 15:20:00,372.92,372.97,372.56,372.86,9643.0,364.8177,364.8666,364.4655,364.759,9643.0
2023-11-10 15:25:00,372.92,373.24,372.87,373.21,13580.0,364.8177,365.1307,364.7688,365.1014,13580.0
2023-11-10 15:30:00,373.24,373.34,372.98,373.34,7807.0,365.1307,365.2286,364.8764,365.2286,7807.0
2023-11-10 15:35:00,373.37,373.5,373.28,373.31,10160.0,365.2579,365.3851,365.1699,365.1992,10160.0
2023-11-10 15:40:00,373.28,373.65,373.27,373.56,12371.0,365.1699,365.5318,365.1601,365.4438,12371.0
2023-11-10 15:45:00,373.56,374.06,373.51,373.79,25470.0,365.4438,365.9329,365.3949,365.6688,25470.0
2023-11-10 15:50:00,373.82,374.53,373.79,374.26,35400.0,365.6981,366.3927,365.6688,366.1286,35400.0
2023-11-10 15:55:00,374.28,374.28,373.45,374.05,53000.0,366.1481,366.1481,365.3362,365.9231,53000.0
2023-11-13 09:30:00,372.86,373.63,370.52,371.13,31900.0,364.759,365.5123,362.4698,363.0666,31900.0
2023-11-13 09:35:00,371.53,372.7,370.5,370.77,26672.0,363.4579,364.6025,362.4503,362.7144,26672.0
2023-11-13 09:40:00,370.77,370.77,369.0,369.0,14896.0,362.7144,362.7144,360.9829,360.9829,14896.0
2023-11-13 09:45:00,368.65,369.68,367.56,368.2,18785.0,360.6405,361.6481,359.5741,360.2002,18785.0
2023-11-13 09:50:00,368.45,369.39,368.39,369.39,14235.0,360.4448,361.3644,360.3861,361.3644,14235.0
2023-11-13 09:55:00,369.44,369.45,368.5,368.67,5373.0,361.4133,361.4231,360.4937,360.66,5373.0
2023-11-13 10:00:00,368.51,369.26,367.59,369.14,13070.0,360.5035,361.2372,359.6035,361.1198,13070.0
2023-11-13 10:05:00,369.28,369.31,368.53,368.8,6162.0,361.2568,361.2861,360.5231,360.7872,6162.0
2023-11-13 10:10:00,368.68,368.7,368.01,368.41,7020.0,360.6698,360.6894,360.0144,360.4057,7020.0
2023-11-13 10:15:00,368.54,368.6,368.03,368.12,6675.0,360.5328,360.5915,360.0339,360.122,6675.0
2023-11-13 10:20:00,368.33,368.33,367.13,367.34,20286.0,360.3274,360.3274,359.1535,359.3589,20286.0
2023-11-13 10:25:00,367.37,367.86,367.26,367.56,11299.0,359.3883,359.8676,359.2807,359.5741,11299.0
2023-11-13 10:30:00,367.67,368.77,367.51,368.67,14236.0,359.6818,360.7579,359.5252,360.66,14236.0
2023-11-13 10:35:00,368.59,368.93,368.13,368.81,19310.0,360.5818,360.9144,360.1318,360.797,19310.0
2023-11-13 10:40:00,368.87,368.87,368.0,368.17,17710.0,360.8557,360.8557,360.0046,360.1709,17710.0
2023-11-13 10:45:00,368.22,369.25,367.79,368.93,15664.0,360.2198,361.2274,359.7991,360.9144,15664.0
2023-11-13 10:50:00,368.97,370.18,368.85,369.55,31703.0,360.9535,362.1372,360.8361,361.5209,31703.0
2023-11-13 10:55:00,369.53,369.7,369.0,369.01,4979.0,361.5013,361.6676,360.9829,360.9926,4979.0
2023-11-13 11:00:00,369.02,369.16,368.66,368.86,8131.0,361.0024,361.1394,360.6502,360.8459,8131.0
2023-11-13 11:05:00,368.71,369.01,368.56,368.84,4912.0,360.6992,360.9926,360.5524,360.8263,4912.0
2023-11-13 11:10:00,368.78,368.78,368.17,368.34,5812.0,360.7676,360.7676,360.1709,360.3372,5812.0
2023-11-13 11:15:00,368.2,368.92,367.89,368.92,7377.0,360.2002,360.9046,359.897,360.9046,7377.0
2023-11-13 11:20:00,368.78,369.17,368.52,369.17,6965.0,360.7676,361.1492,360.5133,361.1492,6965.0
2023-11-13 11:25:00,369.18,369.63,369.04,369.54,5133.0,361.1589,361.5992,361.022,361.5111,5133.0
2023-11-13 11:30:00,369.55,369.75,369.37,369.42,6961.0,361.5209,361.7166,361.3448,361.3937,6961.0
2023-11-13 11:35:00,369.52,369.91,369.4,369.53,15489.0,361.4916,361.8731,361.3742,361.5013,15489.0
2023-11-13 11:40:00,369.44,369.99,369.24,369.99,8033.0,361.4133,361.9513,361.2176,361.9513,8033.0
2023-11-13 11:45:00,369.76,370.53,369.76,370.17,11385.0,361.7263,362.4796,361.7263,362.1274,11385.0
2023-11-13 11:50:00,370.25,370.43,370.22,370.28,10123.0,362.2057,362.3818,362.1763,362.235,10123.0
2023-11-13 11:55:00,370.25,370.6,370.15,370.48,8574.0,362.2057,362.5481,362.1079,362.4307,8574.0
2023-11-13 12:00:00,370.57,370.86,370.25,370.25,5748.0,362.5187,362.8024,362.2057,362.2057,5748.0
2023-11-13 12:05:00,370.36,370.85,370.36,370.83,3691.0,362.3133,362.7927,362.3133,362.7731,3691.0
2023-11-13 12:10:00,370.76,370.89,370.22,370.45,12968.0,362.7046,362.8318,362.1763,362.4014,12968.0
2023-11-13 12:15:00,370.38,370.68,370.24,370.26,13033.0,362.3329,362.6264,362.1959,362.2155,13033.0
2023-11-13 12:20:00,370.42,370.98,370.19,370.74,6764.0,362.372,362.9198,362.147,362.6851,6764.0
2023-11-13 12:25:00,370.85,371.0,370.56,370.78,3819.0,362.7927,362.9394,362.509,362.7242,3819.0
2023-11-13 12:30:00,370.89,370.89,370.34,370.52,4659.0,362.8318,362.8318,362.2937,362.4698,4659.0
2023-11-13 12:35:00,370.57,370.57,370.19,370.45,5137.0,362.5187,362.5187,362.147,362.4014,5137.0
2023-11-13 12:40:00,370.28,370.44,370.15,370.15,6394.0,362.235,362.3916,362.1079,362.1079,6394.0
2023-11-13 12:45:00,370.14,370.14,369.5,369.59,6099.0,362.0981,362.0981,361.472,361.56,6099.0
2023-11-13 12:50:00,369.77,370.0,369.62,369.62,4593.0,361.7361,361.9611,361.5894,361.5894,4593.0
2023-11-13 12:55:00,369.8,370.16,369.72,370.15,7644.0,361.7655,362.1177,361.6872,362.1079,7644.0
2023-11-13 13:00:00,370.16,370.16,369.79,369.9,7299.0,362.1177,362.1177,361.7557,361.8633,7299.0
2023-11-13 13:05:00,369.83,369.99,369.76,369.76,5772.0,361.7948,361.9513,361.7263,361.7263,5772.0
2023-11-13 13:10:00,369.76,370.19,369.75,370.05,7128.0,361.7263,362.147,361.7166,362.01,7128.0
2023-11-13 13:15:00,370.11,370.69,370.11,370.56,7522.0,362.0687,362.6361,362.0687,362.509,7522.0
2023-11-13 13:20:00,370.56,370.66,370.01,370.66,11134.0,362.509,362.6068,361.9709,362.6068,11134.0
2023-11-13 13:25:00,370.66,370.75,370.03,370.12,4157.0,362.6068,362.6948,361.9905,362.0785,4157.0
2023-11-13 13:30:00,369.94,370.02,369.63,369.84,3780.0,361.9024,361.9807,361.5992,361.8046,3780.0
2023-11-13 13:35:00,369.88,370.18,369.86,370.18,3156.0,361.8437,362.1372,361.8242,362.1372,3156.0
2023-11-13 13:40:00,370.18,370.5,370.06,370.3,8081.0,362.1372,362.4503,362.0198,362.2546,8081.0
2023-11-13 13:45:00,370.56,370.96,370.48,370.81,3234.0,362.509,362.9003,362.4307,362.7535,3234.0
2023-11-13 13:50:00,370.84,370.91,370.59,370.6,4947.0,362.7829,362.8514,362.5383,362.5481,4947.0
2023-11-13 13:55:00,370.68,370.69,370.48,370.53,3488.0,362.6264,362.6361,362.4307,362.4796,3488.0
2023-11-13 14:00:00,370.58,370.69,370.38,370.38,4472.0,362.5285,362.6361,362.3329,362.3329,4472.0
2023-11-13 14:05:00,370.48,370.5,370.14,370.24,14141.0,362.4307,362.4503,362.0981,362.1959,14141.0
2023-11-13 14:10:00,370.15,370.51,370.14,370.43,11594.0,362.1079,362.46,362.0981,362.3818,11594.0
2023-11-13 14:15:00,370.33,370.78,370.33,370.5,4335.0,362.284,362.7242,362.284,362.4503,4335.0
2023-11-13 14:20:00,370.42,370.65,370.07,370.53,4317.0,362.372,362.597,362.0296,362.4796,4317.0
2023-11-13 14:25:00,370.61,370.63,370.37,370.53,6476.0,362.5579,362.5774,362.3231,362.4796,6476.0
2023-11-13 14:30:00,370.51,370.61,370.36,370.42,3765.0,362.46,362.5579,362.3133,362.372,3765.0
2023-11-13 14:35:00,370.52,370.72,370.26,370.58,8061.0,362.4698,362.6655,362.2155,362.5285,8061.0
2023-11-13 14:40:00,370.48,370.56,370.29,370.4,3712.0,362.4307,362.509,362.2448,362.3524,3712.0
2023-11-13 14:45:00,370.38,370.42,370.16,370.2,1943.0,362.3329,362.372,362.1177,362.1568,1943.0
2023-11-13 14:50:00,370.4,370.4,369.78,369.78,3110.0,362.3524,362.3524,361.7459,361.7459,3110.0
2023-11-13 14:55:00,369.99,369.99,369.67,369.79,2845.0,361.9513,361.9513,361.6383,361.7557,2845.0
2023-11-13 15:00:00,369.59,369.87,369.59,369.87,2623.0,361.56,361.834,361.56,361.834,2623.0
2023-11-13 15:05:00,369.78,369.84,369.38,369.58,5887.0,361.7459,361.8046,361.3546,361.5503,5887.0
2023-11-13 15:10:00,369.52,369.93,369.51,369.82,4878.0,361.4916,361.8926,361.4818,361.785,4878.0
2023-11-13 15:15:00,369.68,369.74,369.54,369.74,3150.0,361.6481,361.7068,361.5111,361.7068,3150.0
2023-11-13 15:20:00,369.71,369.81,369.49,369.64,4903.0,361.6774,361.7753,361.4622,361.609,4903.0
2023-11-13 15:25:00,369.63,370.02,369.63,369.8,8225.0,361.5992,361.9807,361.5992,361.7655,8225.0
2023-11-13 15:30:00,369.75,369.89,369.65,369.8,8035.0,361.7166,361.8535,361.6187,361.7655,8035.0
2023-11-13 15:35:00,369.84,369.84,369.65,369.72,9958.0,361.8046,361.8046,361.6187,361.6872,9958.0
2023-11-13 15:40:00,369.7,369.8,369.61,369.62,12118.0,361.6676,361.7655,361.5796,361.5894,12118.0
2023-11-13 15:45:00,369.62,370.13,369.62,370.0,28533.0,361.5894,362.0883,361.5894,361.9611,28533.0
2023-11-13 15:50:00,370.06,370.15,369.53,369.71,19172.0,362.0198,362.1079,361.5013,361.6774,19172.0
2023-11-13 15:55:00,369.75,369.99,369.58,369.64,47745.0,361.7166,361.9513,361.5503,361.609,47745.0
2023-11-14 09:30:00,373.69,374.31,371.87,372.78,63091.0,365.571,366.1775,363.7905,364.6807,63091.0
2023-11-14 09:35:00,373.06,373.27,370.71,372.16,21786.0,364.9546,365.1601,362.6557,364.0742,21786.0
2023-11-14 09:40:00,372.54,373.16,371.95,372.86,18444.0,364.4459,365.0525,363.8688,364.759,18444.0
2023-11-14 09:45:00,372.68,372.88,371.31,371.31,16467.0,364.5829,364.7786,363.2427,363.2427,16467.0
2023-11-14 09:50:00,371.31,372.0,370.6,371.85,15414.0,363.2427,363.9177,362.5481,363.7709,15414.0
2023-11-14 09:55:00,371.9,372.34,371.28,372.1,26947.0,363.8198,364.2503,363.2133,364.0155,26947.0
2023-11-14 10:00:00,372.16,373.24,371.99,372.77,27047.0,364.0742,365.1307,363.9079,364.6709,27047.0
2023-11-14 10:05:00,372.76,373.09,371.91,372.05,27578.0,364.6612,364.984,363.8296,363.9666,27578.0
2023-11-14 10:10:00,372.04,372.98,371.99,372.42,15316.0,363.9568,364.8764,363.9079,364.3286,15316.0
2023-11-14 10:15:00,372.51,372.74,372.19,372.48,14876.0,364.4166,364.6416,364.1035,364.3872,14876.0
2023-11-14 10:20:00,372.41,373.39,372.04,373.3,32559.0,364.3188,365.2775,363.9568,365.1894,32559.0
2023-11-14 10:25:00,373.36,374.0,373.01,373.93,22098.0,365.2481,365.8742,364.9057,365.8057,22098.0
2023-11-14 10:30:00,373.81,373.83,372.94,373.66,15262.0,365.6884,365.7079,364.8373,365.5416,15262.0
2023-11-14 10:35:00,373.68,374.09,373.52,374.07,21466.0,365.5612,365.9623,365.4047,365.9427,21466.0
2023-11-14 10:40:00,374.23,374.64,374.02,374.48,7660.0,366.0992,366.5003,365.8938,366.3438,7660.0
2023-11-14 10:45:00,374.36,374.89,374.36,374.89,18946.0,366.2264,366.7449,366.2264,366.7449,18946.0
2023-11-14 10:50:00,374.82,375.07,374.42,374.77,12052.0,366.6764,366.921,366.2851,366.6275,12052.0
2023-11-14 10:55:00,375.0,375.02,374.3,374.57,19208.0,366.8525,366.8721,366.1677,366.4318,19208.0
2023-11-14 11:00:00,374.58,374.91,374.3,374.91,10402.0,366.4416,366.7645,366.1677,366.7645,10402.0
2023-11-14 11:05:00,374.84,375.08,374.47,375.05,12268.0,366.696,366.9308,366.334,366.9014,12268.0
2023-11-14 11:10:00,375.05,376.17,375.05,375.92,13217.0,366.9014,367.9971,366.9014,367.7525,13217.0
2023-11-14 11:15:00,375.75,375.99,375.34,375.58,6419.0,367.5862,367.821,367.1851,367.4199,6419.0
2023-11-14 11:20:00,375.73,375.75,375.23,375.72,3844.0,367.5666,367.5862,367.0775,367.5569,3844.0
2023-11-14 11:25:00,375.72,376.21,375.57,376.16,9163.0,367.5569,368.0362,367.4101,367.9873,9163.0
2023-11-14 11:30:00,376.05,376.9,375.9,376.77,10943.0,367.8797,368.7112,367.7329,368.584,10943.0
2023-11-14 11:35:00,376.64,377.19,376.38,376.38,18675.0,368.4569,368.9949,368.2025,368.2025,18675.0
2023-11-14 11:40:00,376.14,376.64,375.88,376.23,10050.0,367.9677,368.4569,367.7134,368.0558,10050.0
2023-11-14 11:45:00,376.21,376.82,376.15,376.32,19553.0,368.0362,368.633,367.9775,368.1438,19553.0
2023-11-14 11:50:00,376.44,376.82,376.2,376.71,5500.0,368.2612,368.633,368.0264,368.5253,5500.0
2023-11-14 11:55:00,376.88,376.88,376.2,376.36,4605.0,368.6916,368.6916,368.0264,368.1829,4605.0
2023-11-14 12:00:00,376.28,376.67,376.03,376.03,9979.0,368.1047,368.4862,367.8601,367.8601,9979.0
2023-11-14 12:05:00,376.12,376.12,375.47,375.75,11997.0,367.9482,367.9482,367.3123,367.5862,11997.0
2023-11-14 12:10:00,375.81,375.89,375.22,375.25,8335.0,367.6449,367.7232,367.0677,367.0971,8335.0
2023-11-14 12:15:00,375.34,375.34,374.83,374.94,20865.0,367.1851,367.1851,366.6862,366.7938,20865.0
2023-11-14 12:20:00,374.81,374.83,374.18,374.54,7060.0,366.6666,366.6862,366.0503,366.4025,7060.0
2023-11-14 12:25:00,374.51,374.75,374.48,374.52,5998.0,366.3731,366.6079,366.3438,366.3829,5998.0
2023-11-14 12:30:00,374.48,375.06,374.48,374.95,6742.0,366.3438,366.9112,366.3438,366.8036,6742.0
2023-11-14 12:35:00,374.98,374.98,374.42,374.85,5429.0,366.8329,366.8329,366.2851,366.7058,5429.0
2023-11-14 12:40:00,374.93,375.01,374.49,374.62,5841.0,366.784,366.8623,366.3536,366.4808,5841.0
2023-11-14 12:45:00,374.6,375.05,374.6,375.05,4297.0,366.4612,366.9014,366.4612,366.9014,4297.0
2023-11-14 12:50:00,375.05,375.46,374.85,375.36,7125.0,366.9014,367.3025,366.7058,367.2047,7125.0
2023-11-14 12:55:00,375.4,375.57,375.18,375.43,2760.0,367.2438,367.4101,367.0286,367.2732,2760.0
2023-11-14 13:00:00,375.46,375.72,375.4,375.57,5988.0,367.3025,367.5569,367.2438,367.4101,5988.0
2023-11-14 13:05:00,375.52,375.58,375.11,375.37,6398.0,367.3612,367.4199,366.9601,367.2145,6398.0
2023-11-14 13:10:00,375.25,375.29,375.05,375.27,5496.0,367.0971,367.1362,366.9014,367.1166,5496.0
2023-11-14 13:15:00,375.11,375.14,374.93,375.07,6461.0,366.9601,366.9895,366.784,366.921,6461.0
2023-11-14 13:20:00,375.0,375.39,374.8,375.39,6445.0,366.8525,367.234,366.6568,367.234,6445.0
2023-11-14 13:25:00,375.4,375.68,375.24,375.64,3909.0,367.2438,367.5177,367.0873,367.4786,3909.0
2023-11-14 13:30:00,375.75,376.31,375.71,376.24,7404.0,367.5862,368.134,367.5471,368.0656,7404.0
2023-11-14 13:35:00,376.23,376.23,375.86,376.06,7986.0,368.0558,368.0558,367.6938,367.8895,7986.0
2023-11-14 13:40:00,376.05,376.1,375.83,375.84,7678.0,367.8797,367.9286,367.6645,367.6742,7678.0
2023-11-14 13:45:00,375.83,376.08,375.8,376.08,9732.0,367.6645,367.909,367.6351,367.909,9732.0
2023-11-14 13:50:00,376.06,376.57,375.89,376.09,22840.0,367.8895,368.3884,367.7232,367.9188,22840.0
2023-11-14 13:55:00,376.1,376.33,375.78,375.79,5077.0,367.9286,368.1536,367.6155,367.6253,5077.0
2023-11-14 14:00:00,375.83,375.9,375.44,375.74,4127.0,367.6645,367.7329,367.2829,367.5764,4127.0
2023-11-14 14:05:00,375.67,375.74,375.29,375.49,3867.0,367.5079,367.5764,367.1362,367.3318,3867.0
2023-11-14 14:10:00,375.4,375.41,375.1,375.27,6303.0,367.2438,367.2536,366.9503,367.1166,6303.0
2023-11-14 14:15:00,375.15,375.42,375.15,375.33,6007.0,366.9992,367.2634,366.9992,367.1753,6007.0
2023-11-14 14:20:00,375.33,375.42,375.2,375.3,4636.0,367.1753,367.2634,367.0482,367.146,4636.0
2023-11-14 14:25:00,375.34,375.43,375.16,375.34,16976.0,367.1851,367.2732,367.009,367.1851,16976.0
2023-11-14 14:30:00,375.29,376.08,375.26,376.08,4298.0,367.1362,367.909,367.1068,367.909,4298.0
2023-11-14 14:35:00,375.93,376.08,375.72,375.83,4521.0,367.7623,367.909,367.5569,367.6645,4521.0
2023-11-14 14:40:00,375.9,376.3,375.83,376.1,4650.0,367.7329,368.1243,367.6645,367.9286,4650.0
2023-11-14 14:45:00,376.2,376.48,376.17,376.44,11137.0,368.0264,368.3003,367.9971,368.2612,11137.0
2023-11-14 14:50:00,376.44,376.78,376.4,376.58,5755.0,368.2612,368.5938,368.2221,368.3982,5755.0
2023-11-14 14:55:00,376.59,376.85,376.45,376.82,6385.0,368.4079,368.6623,368.271,368.633,6385.0
2023-11-14 15:00:00,376.8,377.06,376.66,376.79,11141.0,368.6134,368.8677,368.4764,368.6036,11141.0
2023-11-14 15:05:00,376.75,378.0,376.75,377.95,11854.0,368.5645,369.7873,368.5645,369.7384,11854.0
2023-11-14 15:10:00,377.94,378.43,377.89,378.06,25968.0,369.7286,370.208,369.6797,369.846,25968.0
2023-11-14 15:15:00,378.11,378.23,377.72,377.73,14868.0,369.8949,370.0123,369.5134,369.5232,14868.0
2023-11-14 15:20:00,377.68,377.85,377.39,377.4,10720.0,369.4743,369.6406,369.1906,369.2004,10720.0
2023-11-14 15:25:00,377.34,377.78,377.33,377.58,20875.0,369.1417,369.5721,369.1319,369.3764,20875.0
2023-11-14 15:30:00,377.58,377.99,377.58,377.6,12918.0,369.3764,369.7775,369.3764,369.396,12918.0
2023-11-14 15:35:00,377.6,377.65,376.8,376.83,11664.0,369.396,369.4449,368.6134,368.6427,11664.0
2023-11-14 15:40:00,376.82,377.02,376.43,376.61,21116.0,368.633,368.8286,368.2514,368.4275,21116.0
2023-11-14 15:45:00,376.55,376.66,375.98,375.99,19764.0,368.3688,368.4764,367.8112,367.821,19764.0
2023-11-14 15:50:00,375.97,375.97,374.75,374.79,44256.0,367.8014,367.8014,366.6079,366.6471,44256.0
2023-11-14 15:55:00,374.86,375.09,374.52,374.94,98572.0,366.7155,366.9405,366.3829,366.7938,98572.0
2023-11-15 09:30:00,376.96,377.25,374.15,374.85,32603.0,368.7699,369.0536,366.021,366.7058,32603.0
2023-11-15 09:35:00,375.34,376.05,373.44,375.64,10828.0,367.1851,367.8797,365.3264,367.4786,10828.0
2023-11-15 09:40:00,375.78,376.62,375.32,376.43,7755.0,367.6155,368.4373,367.1655,368.2514,7755.0
2023-11-15 09:45:00,376.34,376.83,375.78,376.82,11660.0,368.1634,368.6427,367.6155,368.633,11660.0
2023-11-15 09:50:00,376.77,377.39,375.93,377.11,16772.0,368.584,369.1906,367.7623,368.9167,16772.0
2023-11-15 09:55:00,376.88,378.23,376.88,378.23,12677.0,368.6916,370.0123,368.6916,370.0123,12677.0
2023-11-15 10:00:00,378.23,379.92,378.13,379.91,15318.0,370.0123,371.6656,369.9145,371.6558,15318.0
2023-11-15 10:05:00,379.99,380.33,379.15,379.82,6550.0,371.7341,372.0667,370.9123,371.5678,6550.0
2023-11-15 10:10:00,379.83,380.27,379.34,379.84,8737.0,371.5776,372.008,371.0982,371.5873,8737.0
2023-11-15 10:15:00,379.97,380.68,379.43,380.62,6557.0,371.7145,372.4091,371.1862,372.3504,6557.0
2023-11-15 10:20:00,380.77,381.03,379.91,380.01,18114.0,372.4971,372.7515,371.6558,371.7536,18114.0
2023-11-15 10:25:00,379.89,380.03,379.63,379.8,4987.0,371.6363,371.7732,371.3819,371.5482,4987.0
2023-11-15 10:30:00,379.99,380.65,379.97,380.64,5534.0,371.7341,372.3797,371.7145,372.37,5534.0
2023-11-15 10:35:00,380.77,380.85,379.53,379.77,11773.0,372.4971,372.5754,371.2841,371.5189,11773.0
2023-11-15 10:40:00,379.99,380.13,379.67,380.01,6098.0,371.7341,371.871,371.421,371.7536,6098.0
2023-11-15 10:45:00,380.01,380.55,379.85,380.44,10945.0,371.7536,372.2819,371.5971,372.1743,10945.0
2023-11-15 10:50:00,380.44,381.09,380.43,381.09,3876.0,372.1743,372.8102,372.1645,372.8102,3876.0
2023-11-15 10:55:00,380.98,381.17,380.79,381.01,3559.0,372.7026,372.8884,372.5167,372.7319,3559.0
2023-11-15 11:00:00,381.11,382.01,381.1,381.95,5874.0,372.8297,373.7102,372.82,373.6515,5874.0
2023-11-15 11:05:00,381.89,382.01,381.5,381.53,4963.0,373.5928,373.7102,373.2113,373.2406,4963.0
2023-11-15 11:10:00,381.52,381.9,381.22,381.48,7467.0,373.2308,373.6026,372.9374,373.1917,7467.0
2023-11-15 11:15:00,381.53,381.68,380.25,380.81,31072.0,373.2406,373.3874,371.9884,372.5363,31072.0
2023-11-15 11:20:00,380.65,381.31,380.65,381.31,13161.0,372.3797,373.0254,372.3797,373.0254,13161.0
2023-11-15 11:25:00,381.18,381.18,380.27,380.74,6449.0,372.8982,372.8982,372.008,372.4678,6449.0
2023-11-15 11:30:00,380.72,380.77,380.15,380.34,6797.0,372.4482,372.4971,371.8906,372.0765,6797.0
2023-11-15 11:35:00,380.15,380.38,379.73,379.79,1835.0,371.8906,372.1156,371.4797,371.5384,1835.0
2023-11-15 11:40:00,379.8,379.97,379.13,379.77,6415.0,371.5482,371.7145,370.8928,371.5189,6415.0
2023-11-15 11:45:00,379.66,380.02,379.49,379.99,7219.0,371.4112,371.7634,371.2449,371.7341,7219.0
2023-11-15 11:50:00,379.9,380.03,379.49,379.59,3642.0,371.646,371.7732,371.2449,371.3428,3642.0
2023-11-15 11:55:00,379.68,379.96,379.68,379.83,2450.0,371.4308,371.7047,371.4308,371.5776,2450.0
2023-11-15 12:00:00,380.01,380.51,379.94,380.51,4516.0,371.7536,372.2428,371.6852,372.2428,4516.0
2023-11-15 12:05:00,380.5,380.65,380.12,380.36,8399.0,372.233,372.3797,371.8613,372.096,8399.0
2023-11-15 12:10:00,380.4,380.65,380.17,380.55,4500.0,372.1352,372.3797,371.9102,372.2819,4500.0
2023-11-15 12:15:00,380.55,380.73,380.55,380.56,3078.0,372.2819,372.458,372.2819,372.2917,3078.0
2023-11-15 12:20:00,380.51,380.7,380.19,380.41,5138.0,372.2428,372.4287,371.9297,372.145,5138.0
2023-11-15 12:25:00,380.21,380.5,380.12,380.32,3601.0,371.9493,372.233,371.8613,372.0569,3601.0
2023-11-15 12:30:00,380.34,380.4,380.03,380.03,3915.0,372.0765,372.1352,371.7732,371.7732,3915.0
2023-11-15 12:35:00,379.94,380.77,379.85,380.54,4386.0,371.6852,372.4971,371.5971,372.2721,4386.0
2023-11-15 12:40:00,380.51,380.51,379.88,379.95,1009.0,372.2428,372.2428,371.6265,371.6949,1009.0
2023-11-15 12:45:00,380.0,380.09,379.82,379.82,4403.0,371.7439,371.8319,371.5678,371.5678,4403.0
2023-11-15 12:50:00,379.69,379.83,379.66,379.78,2702.0,371.4406,371.5776,371.4112,371.5286,2702.0
2023-11-15 12:55:00,379.64,379.81,379.48,379.68,3871.0,371.3917,371.558,371.2352,371.4308,3871.0
2023-11-15 13:00:00,379.69,379.69,379.45,379.53,1204.0,371.4406,371.4406,371.2058,371.2841,1204.0
2023-11-15 13:05:00,379.47,379.52,378.63,378.77,7114.0,371.2254,371.2743,370.4036,370.5406,7114.0
2023-11-15 13:10:00,378.74,378.88,378.32,378.45,4762.0,370.5112,370.6482,370.1004,370.2275,4762.0
2023-11-15 13:15:00,378.43,378.81,378.35,378.53,2269.0,370.208,370.5797,370.1297,370.3058,2269.0
2023-11-15 13:20:00,378.49,378.61,378.22,378.44,4218.0,370.2667,370.3841,370.0025,370.2178,4218.0
2023-11-15 13:25:00,378.46,378.84,378.39,378.84,5702.0,370.2373,370.6091,370.1688,370.6091,5702.0
2023-11-15 13:30:00,378.84,379.52,378.81,379.52,4420.0,370.6091,371.2743,370.5797,371.2743,4420.0
2023-11-15 13:35:00,379.51,379.51,379.2,379.41,1800.0,371.2645,371.2645,370.9612,371.1667,1800.0
2023-11-15 13:40:00,379.38,379.58,379.29,379.31,4336.0,371.1373,371.333,371.0493,371.0689,4336.0
2023-11-15 13:45:00,379.19,379.74,379.19,379.53,5660.0,370.9515,371.4895,370.9515,371.2841,5660.0
2023-11-15 13:50:00,379.5,379.77,379.5,379.67,1897.0,371.2547,371.5189,371.2547,371.421,1897.0
2023-11-15 13:55:00,379.61,379.73,379.6,379.66,1507.0,371.3623,371.4797,371.3526,371.4112,1507.0
2023-11-15 14:00:00,379.67,379.8,379.55,379.59,5100.0,371.421,371.5482,371.3036,371.3428,5100.0
2023-11-15 14:05:00,379.74,379.74,379.5,379.65,5857.0,371.4895,371.4895,371.2547,371.4015,5857.0
2023-11-15 14:10:00,379.59,379.7,379.45,379.46,4559.0,371.3428,371.4504,371.2058,371.2156,4559.0
2023-11-15 14:15:00,379.42,379.42,379.11,379.27,18449.0,371.1765,371.1765,370.8732,371.0297,18449.0
2023-11-15 14:20:00,379.22,379.22,378.58,378.73,4893.0,370.9808,370.9808,370.3547,370.5015,4893.0
2023-11-15 14:25:00,378.74,379.77,378.73,379.67,7599.0,370.5112,371.5189,370.5015,371.421,7599.0
2023-11-15 14:30:00,379.67,379.89,379.67,379.88,8531.0,371.421,371.6363,371.421,371.6265,8531.0
2023-11-15 14:35:00,379.88,380.0,379.73,380.0,4603.0,371.6265,371.7439,371.4797,371.7439,4603.0
2023-11-15 14:40:00,380.25,380.44,380.1,380.33,5791.0,371.9884,372.1743,371.8417,372.0667,5791.0
2023-11-15 14:45:00,380.34,380.42,379.96,380.01,3870.0,372.0765,372.1547,371.7047,371.7536,3870.0
2023-11-15 14:50:00,380.07,380.35,380.01,380.34,10652.0,371.8123,372.0863,371.7536,372.0765,10652.0
2023-11-15 14:55:00,380.34,380.37,380.12,380.23,9003.0,372.0765,372.1058,371.8613,371.9689,9003.0
2023-11-15 15:00:00,380.22,380.23,379.88,379.95,7170.0,371.9591,371.9689,371.6265,371.6949,7170.0
2023-11-15 15:05:00,379.98,380.12,379.81,379.85,4088.0,371.7243,371.8613,371.558,371.5971,4088.0
2023-11-15 15:10:00,379.92,380.43,379.92,380.43,9457.0,371.6656,372.1645,371.6656,372.1645,9457.0
2023-11-15 15:15:00,380.54,380.56,380.11,380.21,7114.0,372.2721,372.2917,371.8515,371.9493,7114.0
2023-11-15 15:20:00,380.24,380.33,380.05,380.08,5588.0,371.9786,372.0667,371.7928,371.8221,5588.0
2023-11-15 15:25:00,380.08,380.26,380.04,380.15,5372.0,371.8221,371.9982,371.783,371.8906,5372.0
2023-11-15 15:30:00,380.21,380.32,380.04,380.28,11078.0,371.9493,372.0569,371.783,372.0178,11078.0
2023-11-15 15:35:00,380.24,380.81,380.15,380.81,25829.0,371.9786,372.5363,371.8906,372.5363,25829.0
2023-11-15 15:40:00,380.79,380.84,380.51,380.63,13167.0,372.5167,372.5656,372.2428,372.3602,13167.0
2023-11-15 15:45:00,380.69,380.69,380.34,380.36,18747.0,372.4189,372.4189,372.0765,372.096,18747.0
2023-11-15 15:50:00,380.34,380.91,380.2,380.51,26454.0,372.0765,372.6341,371.9395,372.2428,26454.0
2023-11-15 15:55:00,380.53,381.15,380.44,380.96,83000.0,372.2623,372.8689,372.1743,372.683,83000.0
2023-11-16 09:30:00,381.38,382.29,380.9,381.98,35067.0,373.0939,373.9841,372.6243,373.6808,35067.0
2023-11-16 09:35:00,382.09,382.21,381.74,381.92,4351.0,373.7885,373.9058,373.4461,373.6221,4351.0
2023-11-16 09:40:00,381.58,381.6,380.87,381.43,4896.0,373.2895,373.3091,372.595,373.1428,4896.0
2023-11-16 09:45:00,381.5,382.82,381.49,382.58,7513.0,373.2113,374.5026,373.2015,374.2678,7513.0
2023-11-16 09:50:00,382.58,382.9,381.99,382.2,13919.0,374.2678,374.5809,373.6906,373.8961,13919.0
2023-11-16 09:55:00,382.0,382.4,381.24,382.33,8986.0,373.7004,374.0917,372.9569,374.0232,8986.0
2023-11-16 10:00:00,382.3,382.48,381.76,381.86,8030.0,373.9939,374.17,373.4656,373.5635,8030.0
2023-11-16 10:05:00,381.86,382.35,381.17,381.47,7222.0,373.5635,374.0428,372.8884,373.1819,7222.0
2023-11-16 10:10:00,381.45,381.5,380.52,380.57,9661.0,373.1624,373.2113,372.2526,372.3015,9661.0
2023-11-16 10:15:00,380.4,380.57,379.61,379.8,8929.0,372.1352,372.3015,371.3623,371.5482,8929.0
2023-11-16 10:20:00,379.78,379.78,378.88,379.13,26022.0,371.5286,371.5286,370.6482,370.8928,26022.0
2023-11-16 10:25:00,378.98,380.12,378.77,379.99,19099.0,370.746,371.8613,370.5406,371.7341,19099.0
2023-11-16 10:30:00,379.86,380.5,379.74,379.74,6894.0,371.6069,372.233,371.4895,371.4895,6894.0
2023-11-16 10:35:00,379.72,379.82,379.11,379.15,4803.0,371.4699,371.5678,370.8732,370.9123,4803.0
2023-11-16 10:40:00,379.29,379.31,378.4,378.44,5647.0,371.0493,371.0689,370.1786,370.2178,5647.0
2023-11-16 10:45:00,378.43,378.99,377.94,378.96,9119.0,370.208,370.7558,369.7286,370.7265,9119.0
2023-11-16 10:50:00,379.0,379.06,378.17,378.3,3621.0,370.7656,370.8243,369.9536,370.0808,3621.0
2023-11-16 10:55:00,378.25,378.38,377.39,377.97,11669.0,370.0319,370.1591,369.1906,369.758,11669.0
2023-11-16 11:00:00,377.87,378.08,377.52,378.08,4473.0,369.6601,369.8656,369.3177,369.8656,4473.0
2023-11-16 11:05:00,378.14,378.19,377.58,377.61,4014.0,369.9243,369.9732,369.3764,369.4058,4014.0
2023-11-16 11:10:00,377.47,377.6,376.94,377.43,7603.0,369.2688,369.396,368.7503,369.2297,7603.0
2023-11-16 11:15:00,377.34,377.44,376.66,376.71,3010.0,369.1417,369.2395,368.4764,368.5253,3010.0
2023-11-16 11:20:00,376.49,376.59,376.24,376.35,8826.0,368.3101,368.4079,368.0656,368.1732,8826.0
2023-11-16 11:25:00,376.43,376.56,376.01,376.1,5530.0,368.2514,368.3786,367.8406,367.9286,5530.0
2023-11-16 11:30:00,376.18,376.69,375.88,376.42,10731.0,368.0069,368.5058,367.7134,368.2416,10731.0
2023-11-16 11:35:00,376.39,376.39,375.91,376.0,5646.0,368.2123,368.2123,367.7427,367.8308,5646.0
2023-11-16 11:40:00,376.11,376.47,375.4,375.71,9915.0,367.9384,368.2906,367.2438,367.5471,9915.0
2023-11-16 11:45:00,375.72,376.72,375.71,376.69,5603.0,367.5569,368.5351,367.5471,368.5058,5603.0
2023-11-16 11:50:00,376.69,376.83,376.04,376.2,4572.0,368.5058,368.6427,367.8699,368.0264,4572.0
2023-11-16 11:55:00,376.16,376.27,375.9,376.18,4564.0,367.9873,368.0949,367.7329,368.0069,4564.0
2023-11-16 12:00:00,376.15,376.53,376.0,376.53,4443.0,367.9775,368.3493,367.8308,368.3493,4443.0
2023-11-16 12:05:00,376.53,376.85,376.53,376.81,3741.0,368.3493,368.6623,368.3493,368.6232,3741.0
2023-11-16 12:10:00,376.72,376.75,376.51,376.52,3097.0,368.5351,368.5645,368.3297,368.3395,3097.0
2023-11-16 12:15:00,376.61,377.25,376.61,377.02,6985.0,368.4275,369.0536,368.4275,368.8286,6985.0
2023-11-16 12:20:00,377.06,377.55,377.06,377.44,5519.0,368.8677,369.3471,368.8677,369.2395,5519.0
2023-11-16 12:25:00,377.55,377.78,377.38,377.49,5139.0,369.3471,369.5721,369.1808,369.2884,5139.0
2023-11-16 12:30:00,377.46,378.0,377.46,377.8,12114.0,369.259,369.7873,369.259,369.5917,12114.0
2023-11-16 12:35:00,377.9,378.37,377.9,378.16,6410.0,369.6895,370.1493,369.6895,369.9438,6410.0
2023-11-16 12:40:00,378.1,378.8,377.98,378.66,7678.0,369.8851,370.5699,369.7677,370.433,7678.0
2023-11-16 12:45:00,378.61,378.85,378.49,378.71,3635.0,370.3841,370.6188,370.2667,370.4819,3635.0
2023-11-16 12:50:00,378.72,378.78,378.22,378.69,6151.0,370.4917,370.5504,370.0025,370.4623,6151.0
2023-11-16 12:55:00,378.68,379.11,378.68,379.09,3878.0,370.4525,370.8732,370.4525,370.8536,3878.0
2023-11-16 13:00:00,378.99,379.32,378.97,378.99,6530.0,370.7558,371.0786,370.7362,370.7558,6530.0
2023-11-16 13:05:00,378.78,378.83,378.59,378.69,3555.0,370.5504,370.5993,370.3645,370.4623,3555.0
2023-11-16 13:10:00,378.64,378.68,378.04,378.08,2181.0,370.4134,370.4525,369.8264,369.8656,2181.0
2023-11-16 13:15:00,378.1,378.21,377.68,377.72,3028.0,369.8851,369.9928,369.4743,369.5134,3028.0
2023-11-16 13:20:00,377.69,378.21,377.69,378.21,6465.0,369.4841,369.9928,369.4841,369.9928,6465.0
2023-11-16 13:25:00,378.14,378.7,378.13,378.51,5709.0,369.9243,370.4721,369.9145,370.2862,5709.0
2023-11-16 13:30:00,378.43,378.64,378.17,378.21,3063.0,370.208,370.4134,369.9536,369.9928,3063.0
2023-11-16 13:35:00,378.31,378.49,378.15,378.22,3968.0,370.0906,370.2667,369.9341,370.0025,3968.0
2023-11-16 13:40:00,378.2,378.33,378.13,378.15,2195.0,369.983,370.1101,369.9145,369.9341,2195.0
2023-11-16 13:45:00,378.26,378.26,377.46,377.48,5767.0,370.0417,370.0417,369.259,369.2786,5767.0
2023-11-16 13:50:00,377.48,377.64,377.09,377.3,4254.0,369.2786,369.4351,368.8971,369.1025,4254.0
2023-11-16 13:55:00,377.03,377.38,377.01,377.25,5453.0,368.8384,369.1808,368.8188,369.0536,5453.0
2023-11-16 14:00:00,377.38,377.81,377.38,377.71,4140.0,369.1808,369.6014,369.1808,369.5036,4140.0
2023-11-16 14:05:00,377.74,377.85,377.64,377.77,3703.0,369.533,369.6406,369.4351,369.5623,3703.0
2023-11-16 14:10:00,377.62,377.86,377.61,377.73,3247.0,369.4156,369.6504,369.4058,369.5232,3247.0
2023-11-16 14:15:00,377.73,377.94,377.51,377.84,3327.0,369.5232,369.7286,369.308,369.6308,3327.0
2023-11-16 14:20:00,377.74,377.79,377.4,377.4,3925.0,369.533,369.5819,369.2004,369.2004,3925.0
2023-11-16 14:25:00,377.37,377.44,376.95,377.22,3904.0,369.171,369.2395,368.7601,369.0243,3904.0
2023-11-16 14:30:00,377.14,377.72,377.14,377.56,7451.0,368.946,369.5134,368.946,369.3569,7451.0
2023-11-16 14:35:00,377.48,377.95,377.47,377.7,3768.0,369.2786,369.7384,369.2688,369.4938,3768.0
2023-11-16 14:40:00,377.78,378.26,377.77,378.25,4677.0,369.5721,370.0417,369.5623,370.0319,4677.0
2023-11-16 14:45:00,378.23,378.31,378.01,378.09,4954.0,370.0123,370.0906,369.7971,369.8754,4954.0
2023-11-16 14:50:00,378.25,378.25,377.97,377.97,4476.0,370.0319,370.0319,369.758,369.758,4476.0
2023-11-16 14:55:00,377.94,378.53,377.94,378.33,11292.0,369.7286,370.3058,369.7286,370.1101,11292.0
2023-11-16 15:00:00,378.35,378.58,378.34,378.47,4950.0,370.1297,370.3547,370.1199,370.2471,4950.0
2023-11-16 15:05:00,378.41,378.55,378.29,378.46,4588.0,370.1884,370.3254,370.071,370.2373,4588.0
2023-11-16 15:10:00,378.52,378.74,378.5,378.56,5875.0,370.296,370.5112,370.2765,370.3351,5875.0
2023-11-16 15:15:00,378.56,378.74,378.45,378.6,8468.0,370.3351,370.5112,370.2275,370.3743,8468.0
2023-11-16 15:20:00,378.62,378.8,378.36,378.73,12472.0,370.3938,370.5699,370.1395,370.5015,12472.0
2023-11-16 15:25:00,378.72,378.87,378.58,378.83,9424.0,370.4917,370.6384,370.3547,370.5993,9424.0
2023-11-16 15:30:00,378.77,378.81,378.38,378.6,17333.0,370.5406,370.5797,370.1591,370.3743,17333.0
2023-11-16 15:35:00,378.69,378.87,378.43,378.62,15537.0,370.4623,370.6384,370.208,370.3938,15537.0
2023-11-16 15:40:00,378.59,379.0,378.52,379.0,9121.0,370.3645,370.7656,370.296,370.7656,9121.0
2023-11-16 15:45:00,378.93,379.12,378.88,378.98,19967.0,370.6971,370.883,370.6482,370.746,19967.0
2023-11-16 15:50:00,378.95,379.11,378.07,378.14,31357.0,370.7167,370.8732,369.8558,369.9243,31357.0
2023-11-16 15:55:00,378.12,379.04,377.85,378.43,95525.0,369.9047,370.8047,369.6406,370.208,95525.0
2023-11-17 09:30:00,382.4,382.43,379.42,379.42,70623.0,374.0917,374.1211,371.1765,371.1765,70623.0
2023-11-17 09:35:00,379.66,381.75,379.66,381.36,12807.0,371.4112,373.4558,371.4112,373.0743,12807.0
2023-11-17 09:40:00,381.53,381.89,380.39,381.21,12376.0,373.2406,373.5928,372.1254,372.9276,12376.0
2023-11-17 09:45:00,381.39,381.44,380.52,381.3,12999.0,373.1037,373.1526,372.2526,373.0156,12999.0
2023-11-17 09:50:00,381.42,381.42,380.3,380.36,5814.0,373.133,373.133,372.0373,372.096,5814.0
2023-11-17 09:55:00,380.65,381.06,380.48,380.98,8529.0,372.3797,372.7808,372.2134,372.7026,8529.0
2023-11-17 10:00:00,380.76,381.11,380.21,380.89,8880.0,372.4873,372.8297,371.9493,372.6145,8880.0
2023-11-17 10:05:00,380.89,380.95,380.3,380.61,6855.0,372.6145,372.6732,372.0373,372.3406,6855.0
2023-11-17 10:10:00,380.86,380.98,380.36,380.82,6774.0,372.5852,372.7026,372.096,372.546,6774.0
2023-11-17 10:15:00,380.83,381.22,380.78,381.03,6337.0,372.5558,372.9374,372.5069,372.7515,6337.0
2023-11-17 10:20:00,380.87,380.98,380.52,380.8,12058.0,372.595,372.7026,372.2526,372.5265,12058.0
2023-11-17 10:25:00,380.88,380.88,380.54,380.55,2000.0,372.6047,372.6047,372.2721,372.2819,2000.0
2023-11-17 10:30:00,380.66,381.06,380.56,380.56,7516.0,372.3895,372.7808,372.2917,372.2917,7516.0
2023-11-17 10:35:00,380.69,381.15,380.68,381.03,12475.0,372.4189,372.8689,372.4091,372.7515,12475.0
2023-11-17 10:40:00,380.93,381.45,380.8,381.45,3450.0,372.6537,373.1624,372.5265,373.1624,3450.0
2023-11-17 10:45:00,381.48,381.53,381.2,381.25,5021.0,373.1917,373.2406,372.9178,372.9667,5021.0
2023-11-17 10:50:00,381.4,382.09,381.4,382.08,8330.0,373.1134,373.7885,373.1134,373.7787,8330.0
2023-11-17 10:55:00,382.12,382.51,382.01,382.01,8103.0,373.8178,374.1993,373.7102,373.7102,8103.0
2023-11-17 11:00:00,381.95,382.06,381.76,381.94,4535.0,373.6515,373.7591,373.4656,373.6417,4535.0
2023-11-17 11:05:00,381.62,382.16,381.38,382.16,4211.0,373.3287,373.8569,373.0939,373.8569,4211.0
2023-11-17 11:10:00,382.16,382.75,382.15,382.52,4609.0,373.8569,374.4341,373.8471,374.2091,4609.0
2023-11-17 11:15:00,382.46,382.55,382.19,382.31,2723.0,374.1504,374.2385,373.8863,374.0037,2723.0
2023-11-17 11:20:00,382.46,382.47,382.02,382.03,7049.0,374.1504,374.1602,373.72,373.7298,7049.0
2023-11-17 11:25:00,381.86,382.0,381.08,381.47,4274.0,373.5635,373.7004,372.8004,373.1819,4274.0
2023-11-17 11:30:00,381.51,381.67,381.5,381.65,2818.0,373.2211,373.3776,373.2113,373.358,2818.0
2023-11-17 11:35:00,381.55,382.09,381.55,381.93,8339.0,373.2602,373.7885,373.2602,373.6319,8339.0
2023-11-17 11:40:00,381.91,382.06,381.72,381.72,5577.0,373.6124,373.7591,373.4265,373.4265,5577.0
2023-11-17 11:45:00,381.92,381.99,381.76,381.78,1412.0,373.6221,373.6906,373.4656,373.4852,1412.0
2023-11-17 11:50:00,381.91,382.07,381.8,381.91,2821.0,373.6124,373.7689,373.5048,373.6124,2821.0
2023-11-17 11:55:00,381.77,381.87,381.66,381.87,1966.0,373.4754,373.5732,373.3678,373.5732,1966.0
2023-11-17 12:00:00,381.76,382.34,381.73,382.19,2749.0,373.4656,374.033,373.4363,373.8863,2749.0
2023-11-17 12:05:00,382.17,382.46,382.01,382.46,2926.0,373.8667,374.1504,373.7102,374.1504,2926.0
2023-11-17 12:10:00,382.58,382.76,382.54,382.67,3331.0,374.2678,374.4439,374.2287,374.3559,3331.0
2023-11-17 12:15:00,382.68,382.8,382.62,382.71,3200.0,374.3656,374.483,374.3069,374.395,3200.0
2023-11-17 12:20:00,382.73,382.95,382.62,382.73,8352.0,374.4145,374.6298,374.3069,374.4145,8352.0
2023-11-17 12:25:00,382.82,382.9,382.57,382.57,8337.0,374.5026,374.5809,374.258,374.258,8337.0
2023-11-17 12:30:00,382.61,382.65,382.19,382.42,11423.0,374.2972,374.3363,373.8863,374.1113,11423.0
2023-11-17 12:35:00,382.3,382.42,382.01,382.1,1400.0,373.9939,374.1113,373.7102,373.7982,1400.0
2023-11-17 12:40:00,382.1,382.18,381.97,381.98,3940.0,373.7982,373.8765,373.6711,373.6808,3940.0
2023-11-17 12:45:00,382.0,382.51,381.83,382.36,5210.0,373.7004,374.1993,373.5341,374.0526,5210.0
2023-11-17 12:50:00,382.33,382.45,382.15,382.19,1659.0,374.0232,374.1406,373.8471,373.8863,1659.0
2023-11-17 12:55:00,382.2,382.38,382.0,382.28,2850.0,373.8961,374.0722,373.7004,373.9743,2850.0
2023-11-17 13:00:00,382.24,382.54,382.24,382.32,3971.0,373.9352,374.2287,373.9352,374.0135,3971.0
2023-11-17 13:05:00,382.28,382.54,382.07,382.47,5401.0,373.9743,374.2287,373.7689,374.1602,5401.0
2023-11-17 13:10:00,382.37,382.59,382.29,382.56,2053.0,374.0624,374.2776,373.9841,374.2482,2053.0
2023-11-17 13:15:00,382.56,382.72,382.51,382.62,3537.0,374.2482,374.4048,374.1993,374.3069,3537.0
2023-11-17 13:20:00,382.67,382.67,382.45,382.46,2761.0,374.3559,374.3559,374.1406,374.1504,2761.0
2023-11-17 13:25:00,382.43,382.7,382.43,382.7,4854.0,374.1211,374.3852,374.1211,374.3852,4854.0
2023-11-17 13:30:00,382.6,382.93,382.6,382.93,3215.0,374.2874,374.6102,374.2874,374.6102,3215.0
2023-11-17 13:35:00,382.92,383.1,382.86,383.01,5449.0,374.6004,374.7765,374.5417,374.6885,5449.0
2023-11-17 13:40:00,383.02,383.39,382.93,383.3,4833.0,374.6982,375.0602,374.6102,374.9722,4833.0
2023-11-17 13:45:00,383.42,383.6,383.3,383.44,8431.0,375.0896,375.2656,374.9722,375.1091,8431.0
2023-11-17 13:50:00,383.49,383.78,383.48,383.75,3978.0,375.158,375.4417,375.1483,375.4124,3978.0
2023-11-17 13:55:00,383.72,383.95,383.72,383.95,5734.0,375.383,375.608,375.383,375.608,5734.0
2023-11-17 14:00:00,383.95,384.23,383.92,383.96,6564.0,375.608,375.882,375.5787,375.6178,6564.0
2023-11-17 14:05:00,384.03,384.08,383.8,384.08,3954.0,375.6863,375.7352,375.4613,375.7352,3954.0
2023-11-17 14:10:00,384.01,384.01,383.7,383.71,3537.0,375.6667,375.6667,375.3635,375.3733,3537.0
2023-11-17 14:15:00,383.72,383.79,383.1,383.12,11786.0,375.383,375.4515,374.7765,374.7961,11786.0
2023-11-17 14:20:00,383.0,383.19,382.84,383.05,4201.0,374.6787,374.8646,374.5222,374.7276,4201.0
2023-11-17 14:25:00,383.05,383.15,382.82,382.93,3144.0,374.7276,374.8254,374.5026,374.6102,3144.0
2023-11-17 14:30:00,382.93,383.22,382.85,383.22,3054.0,374.6102,374.8939,374.5319,374.8939,3054.0
2023-11-17 14:35:00,383.23,383.45,383.09,383.16,7205.0,374.9037,375.1189,374.7667,374.8352,7205.0
2023-11-17 14:40:00,383.12,383.3,382.92,383.08,18710.0,374.7961,374.9722,374.6004,374.7569,18710.0
2023-11-17 14:45:00,383.13,383.18,382.88,382.96,3221.0,374.8059,374.8548,374.5613,374.6396,3221.0
2023-11-17 14:50:00,383.0,383.06,382.75,382.75,3266.0,374.6787,374.7374,374.4341,374.4341,3266.0
2023-11-17 14:55:00,382.75,382.87,382.71,382.74,3072.0,374.4341,374.5515,374.395,374.4243,3072.0
2023-11-17 15:00:00,382.77,382.78,382.58,382.69,4174.0,374.4537,374.4635,374.2678,374.3754,4174.0
2023-11-17 15:05:00,382.8,382.83,382.63,382.71,5821.0,374.483,374.5124,374.3167,374.395,5821.0
2023-11-17 15:10:00,382.71,382.82,382.61,382.76,6640.0,374.395,374.5026,374.2972,374.4439,6640.0
2023-11-17 15:15:00,382.71,383.19,382.67,383.16,4781.0,374.395,374.8646,374.3559,374.8352,4781.0
2023-11-17 15:20:00,383.19,383.49,383.13,383.37,13023.0,374.8646,375.158,374.8059,375.0406,13023.0
2023-11-17 15:25:00,383.35,383.85,383.35,383.73,7683.0,375.0211,375.5102,375.0211,375.3928,7683.0
2023-11-17 15:30:00,383.74,384.52,383.5,384.52,24757.0,375.4026,376.1657,375.1678,376.1657,24757.0
2023-11-17 15:35:00,384.4,384.66,384.03,384.66,11734.0,376.0483,376.3026,375.6863,376.3026,11734.0
2023-11-17 15:40:00,384.7,385.18,384.45,385.12,19191.0,376.3417,376.8113,376.0972,376.7526,19191.0
2023-11-17 15:45:00,385.09,385.31,384.31,384.4,19579.0,376.7233,376.9385,375.9602,376.0483,19579.0
2023-11-17 15:50:00,384.45,384.51,384.17,384.17,19984.0,376.0972,376.1559,375.8233,375.8233,19984.0
2023-11-17 15:55:00,384.16,384.61,383.97,384.2,56975.0,375.8135,376.2537,375.6276,375.8526,56975.0
2023-11-20 09:30:00,382.51,382.51,380.8,381.25,40711.0,374.1993,374.1993,372.5265,372.9667,40711.0
2023-11-20 09:35:00,381.25,381.63,380.55,381.22,11377.0,372.9667,373.3384,372.2819,372.9374,11377.0
2023-11-20 09:40:00,381.22,382.11,381.05,381.55,9124.0,372.9374,373.808,372.771,373.2602,9124.0
2023-11-20 09:45:00,381.78,382.58,381.32,381.9,11754.0,373.4852,374.2678,373.0352,373.6026,11754.0
2023-11-20 09:50:00,381.75,381.9,380.13,380.3,20627.0,373.4558,373.6026,371.871,372.0373,20627.0
2023-11-20 09:55:00,380.26,381.64,379.44,381.64,26888.0,371.9982,373.3482,371.196,373.3482,26888.0
2023-11-20 10:00:00,381.72,384.35,381.69,384.35,14376.0,373.4265,375.9994,373.3971,375.9994,14376.0
2023-11-20 10:05:00,384.1,384.34,382.85,383.55,19101.0,375.7548,375.9896,374.5319,375.2167,19101.0
2023-11-20 10:10:00,383.51,384.23,383.38,384.13,13153.0,375.1776,375.882,375.0504,375.7841,13153.0
2023-11-20 10:15:00,384.17,384.44,383.39,384.33,21786.0,375.8233,376.0874,375.0602,375.9798,21786.0
2023-11-20 10:20:00,384.28,384.73,384.1,384.34,7668.0,375.9309,376.3711,375.7548,375.9896,7668.0
2023-11-20 10:25:00,384.18,384.82,384.16,384.73,6413.0,375.833,376.4591,375.8135,376.3711,6413.0
2023-11-20 10:30:00,384.63,384.83,383.57,384.13,9778.0,376.2733,376.4689,375.2363,375.7841,9778.0
2023-11-20 10:35:00,384.27,384.64,383.63,383.78,9358.0,375.9211,376.2831,375.295,375.4417,9358.0
2023-11-20 10:40:00,383.8,383.8,383.03,383.41,10318.0,375.4613,375.4613,374.708,375.0798,10318.0
2023-11-20 10:45:00,383.19,383.2,382.79,382.79,7348.0,374.8646,374.8743,374.4732,374.4732,7348.0
2023-11-20 10:50:00,382.81,382.82,382.21,382.67,14767.0,374.4928,374.5026,373.9058,374.3559,14767.0
2023-11-20 10:55:00,382.67,382.8,382.43,382.69,11179.0,374.3559,374.483,374.1211,374.3754,11179.0
2023-11-20 11:00:00,382.6,382.6,382.2,382.52,8637.0,374.2874,374.2874,373.8961,374.2091,8637.0
2023-11-20 11:05:00,382.31,382.79,382.18,382.55,11277.0,374.0037,374.4732,373.8765,374.2385,11277.0
2023-11-20 11:10:00,382.39,382.39,381.72,381.98,6998.0,374.0819,374.0819,373.4265,373.6808,6998.0
2023-11-20 11:15:00,381.97,381.97,381.57,381.76,12016.0,373.6711,373.6711,373.2798,373.4656,12016.0
2023-11-20 11:20:00,381.74,381.74,380.6,381.02,11969.0,373.4461,373.4461,372.3308,372.7417,11969.0
2023-11-20 11:25:00,380.93,380.93,380.12,380.74,12297.0,372.6537,372.6537,371.8613,372.4678,12297.0
2023-11-20 11:30:00,380.64,380.97,380.58,380.66,12300.0,372.37,372.6928,372.3113,372.3895,12300.0
2023-11-20 11:35:00,380.7,380.96,380.44,380.94,7511.0,372.4287,372.683,372.1743,372.6634,7511.0
2023-11-20 11:40:00,380.92,380.92,380.38,380.49,14852.0,372.6439,372.6439,372.1156,372.2232,14852.0
2023-11-20 11:45:00,380.38,380.64,379.6,380.2,17553.0,372.1156,372.37,371.3526,371.9395,17553.0
2023-11-20 11:50:00,380.29,380.65,380.21,380.58,4785.0,372.0276,372.3797,371.9493,372.3113,4785.0
2023-11-20 11:55:00,380.62,380.81,380.2,380.28,8991.0,372.3504,372.5363,371.9395,372.0178,8991.0
2023-11-20 12:00:00,380.28,380.37,380.04,380.1,7767.0,372.0178,372.1058,371.783,371.8417,7767.0
2023-11-20 12:05:00,380.15,380.37,380.1,380.21,13010.0,371.8906,372.1058,371.8417,371.9493,13010.0
2023-11-20 12:10:00,380.21,380.81,380.13,380.81,6738.0,371.9493,372.5363,371.871,372.5363,6738.0
2023-11-20 12:15:00,380.85,380.86,380.54,380.85,6567.0,372.5754,372.5852,372.2721,372.5754,6567.0
2023-11-20 12:20:00,380.78,381.11,380.77,381.04,7227.0,372.5069,372.8297,372.4971,372.7613,7227.0
2023-11-20 12:25:00,381.25,381.31,381.0,381.05,4907.0,372.9667,373.0254,372.7221,372.771,4907.0
2023-11-20 12:30:00,381.06,381.51,381.06,381.31,5091.0,372.7808,373.2211,372.7808,373.0254,5091.0
2023-11-20 12:35:00,381.22,381.33,381.0,381.22,5374.0,372.9374,373.045,372.7221,372.9374,5374.0
2023-11-20 12:40:00,381.27,381.27,380.97,381.0,6806.0,372.9863,372.9863,372.6928,372.7221,6806.0
2023-11-20 12:45:00,380.9,380.92,380.72,380.81,7244.0,372.6243,372.6439,372.4482,372.5363,7244.0
2023-11-20 12:50:00,380.67,380.84,380.66,380.78,9898.0,372.3993,372.5656,372.3895,372.5069,9898.0
2023-11-20 12:55:00,380.81,381.16,380.34,380.82,11390.0,372.5363,372.8787,372.0765,372.546,11390.0
2023-11-20 13:00:00,380.71,381.33,380.44,381.28,23445.0,372.4384,373.045,372.1743,372.9961,23445.0
2023-11-20 13:05:00,381.34,381.85,381.22,381.75,5427.0,373.0547,373.5537,372.9374,373.4558,5427.0
2023-11-20 13:10:00,381.78,382.17,381.75,381.94,10059.0,373.4852,373.8667,373.4558,373.6417,10059.0
2023-11-20 13:15:00,381.91,382.1,381.79,381.87,7383.0,373.6124,373.7982,373.495,373.5732,7383.0
2023-11-20 13:20:00,381.96,382.09,381.81,382.0,7916.0,373.6613,373.7885,373.5145,373.7004,7916.0
2023-11-20 13:25:00,381.97,382.08,381.74,381.91,10063.0,373.6711,373.7787,373.4461,373.6124,10063.0
2023-11-20 13:30:00,381.97,381.97,381.35,381.38,10995.0,373.6711,373.6711,373.0645,373.0939,10995.0
2023-11-20 13:35:00,381.56,381.58,381.28,381.42,5904.0,373.27,373.2895,372.9961,373.133,5904.0
2023-11-20 13:40:00,381.35,381.7,381.33,381.33,14360.0,373.0645,373.4069,373.045,373.045,14360.0
2023-11-20 13:45:00,381.26,381.41,381.08,381.35,6959.0,372.9765,373.1232,372.8004,373.0645,6959.0
2023-11-20 13:50:00,381.35,381.54,381.3,381.39,4844.0,373.0645,373.2504,373.0156,373.1037,4844.0
2023-11-20 13:55:00,381.39,381.42,381.16,381.23,7205.0,373.1037,373.133,372.8787,372.9471,7205.0
2023-11-20 14:00:00,381.19,381.46,381.16,381.17,7279.0,372.908,373.1721,372.8787,372.8884,7279.0
2023-11-20 14:05:00,381.12,381.24,380.63,380.88,19089.0,372.8395,372.9569,372.3602,372.6047,19089.0
2023-11-20 14:10:00,380.94,381.08,380.76,380.88,4562.0,372.6634,372.8004,372.4873,372.6047,4562.0
2023-11-20 14:15:00,380.9,381.06,380.64,380.64,6185.0,372.6243,372.7808,372.37,372.37,6185.0
2023-11-20 14:20:00,380.6,381.16,380.6,380.9,13313.0,372.3308,372.8787,372.3308,372.6243,13313.0
2023-11-20 14:25:00,380.9,381.12,380.76,381.12,9190.0,372.6243,372.8395,372.4873,372.8395,9190.0
2023-11-20 14:30:00,381.12,381.44,381.04,381.1,11528.0,372.8395,373.1526,372.7613,372.82,11528.0
2023-11-20 14:35:00,381.06,381.3,381.01,381.16,7796.0,372.7808,373.0156,372.7319,372.8787,7796.0
2023-11-20 14:40:00,381.19,381.64,381.11,381.56,13144.0,372.908,373.3482,372.8297,373.27,13144.0
2023-11-20 14:45:00,381.53,381.84,381.48,381.66,9343.0,373.2406,373.5439,373.1917,373.3678,9343.0
2023-11-20 14:50:00,381.67,381.74,381.32,381.49,10656.0,373.3776,373.4461,373.0352,373.2015,10656.0
2023-11-20 14:55:00,381.54,381.58,381.23,381.33,12468.0,373.2504,373.2895,372.9471,373.045,12468.0
2023-11-20 15:00:00,381.33,381.61,381.32,381.35,12839.0,373.045,373.3189,373.0352,373.0645,12839.0
2023-11-20 15:05:00,381.41,381.5,381.15,381.31,9840.0,373.1232,373.2113,372.8689,373.0254,9840.0
2023-11-20 15:10:00,381.36,381.56,381.23,381.53,12801.0,373.0743,373.27,372.9471,373.2406,12801.0
2023-11-20 15:15:00,381.41,381.55,381.28,381.5,11843.0,373.1232,373.2602,372.9961,373.2113,11843.0
2023-11-20 15:20:00,381.43,381.69,381.19,381.31,11048.0,373.1428,373.3971,372.908,373.0254,11048.0
2023-11-20 15:25:00,381.34,382.14,381.26,382.0,10102.0,373.0547,373.8374,372.9765,373.7004,10102.0
2023-11-20 15:30:00,382.0,382.56,381.98,382.45,13168.0,373.7004,374.2482,373.6808,374.1406,13168.0
2023-11-20 15:35:00,382.42,382.6,382.28,382.34,19482.0,374.1113,374.2874,373.9743,374.033,19482.0
2023-11-20 15:40:00,382.34,382.35,382.14,382.23,14878.0,374.033,374.0428,373.8374,373.9254,14878.0
2023-11-20 15:45:00,382.17,382.4,382.04,382.04,25808.0,373.8667,374.0917,373.7395,373.7395,25808.0
2023-11-20 15:50:00,382.0,382.04,381.11,381.19,30631.0,373.7004,373.7395,372.8297,372.908,30631.0
2023-11-20 15:55:00,381.14,381.25,380.12,380.32,142540.0,372.8591,372.9667,371.8613,372.0569,142540.0
2023-11-21 09:30:00,380.0,380.55,379.32,380.16,42623.0,371.7439,372.2819,371.0786,371.9004,42623.0
2023-11-21 09:35:00,380.0,380.26,379.08,379.69,19165.0,371.7439,371.9982,370.8439,371.4406,19165.0
2023-11-21 09:40:00,379.81,380.02,379.25,379.6,9535.0,371.558,371.7634,371.0102,371.3526,9535.0
2023-11-21 09:45:00,379.6,379.97,379.32,379.58,9525.0,371.3526,371.7145,371.0786,371.333,9525.0
2023-11-21 09:50:00,379.69,380.07,379.32,379.96,6961.0,371.4406,371.8123,371.0786,371.7047,6961.0
2023-11-21 09:55:00,380.05,380.37,379.55,380.13,14970.0,371.7928,372.1058,371.3036,371.871,14970.0
2023-11-21 10:00:00,380.18,381.34,379.99,381.34,25923.0,371.92,373.0547,371.7341,373.0547,25923.0
2023-11-21 10:05:00,381.13,381.82,381.01,381.61,10198.0,372.8493,373.5243,372.7319,373.3189,10198.0
2023-11-21 10:10:00,381.59,382.3,381.49,382.19,16081.0,373.2993,373.9939,373.2015,373.8863,16081.0
2023-11-21 10:15:00,382.18,382.2,381.89,382.01,7788.0,373.8765,373.8961,373.5928,373.7102,7788.0
2023-11-21 10:20:00,382.01,382.21,381.79,382.21,20706.0,373.7102,373.9058,373.495,373.9058,20706.0
2023-11-21 10:25:00,382.06,382.32,381.65,381.84,16706.0,373.7591,374.0135,373.358,373.5439,16706.0
2023-11-21 10:30:00,381.86,382.03,381.6,381.69,16010.0,373.5635,373.7298,373.3091,373.3971,16010.0
2023-11-21 10:35:00,381.69,381.81,381.08,381.08,13739.0,373.3971,373.5145,372.8004,372.8004,13739.0
2023-11-21 10:40:00,381.06,381.74,381.06,381.67,9175.0,372.7808,373.4461,372.7808,373.3776,9175.0
2023-11-21 10:45:00,381.56,381.74,381.12,381.72,7053.0,373.27,373.4461,372.8395,373.4265,7053.0
2023-11-21 10:50:00,381.7,381.7,381.35,381.6,6803.0,373.4069,373.4069,373.0645,373.3091,6803.0
2023-11-21 10:55:00,381.51,382.22,381.5,381.97,9736.0,373.2211,373.9156,373.2113,373.6711,9736.0
2023-11-21 11:00:00,382.01,382.5,381.95,382.5,8401.0,373.7102,374.1895,373.6515,374.1895,8401.0
2023-11-21 11:05:00,382.36,382.53,382.27,382.34,5262.0,374.0526,374.2189,373.9645,374.033,5262.0
2023-11-21 11:10:00,382.36,382.36,382.08,382.15,5789.0,374.0526,374.0526,373.7787,373.8471,5789.0
2023-11-21 11:15:00,382.28,382.39,382.06,382.15,6634.0,373.9743,374.0819,373.7591,373.8471,6634.0
2023-11-21 11:20:00,382.15,382.3,382.0,382.25,9700.0,373.8471,373.9939,373.7004,373.945,9700.0
2023-11-21 11:25:00,382.2,382.22,381.86,381.92,6328.0,373.8961,373.9156,373.5635,373.6221,6328.0
2023-11-21 11:30:00,381.92,382.28,381.61,381.92,24638.0,373.6221,373.9743,373.3189,373.6221,24638.0
2023-11-21 11:35:00,381.93,381.93,380.83,381.08,4395.0,373.6319,373.6319,372.5558,372.8004,4395.0
2023-11-21 11:40:00,381.17,381.22,380.98,381.04,3496.0,372.8884,372.9374,372.7026,372.7613,3496.0
2023-11-21 11:45:00,381.13,381.31,380.97,381.06,12584.0,372.8493,373.0254,372.6928,372.7808,12584.0
2023-11-21 11:50:00,381.04,381.1,380.75,380.82,9775.0,372.7613,372.82,372.4776,372.546,9775.0
2023-11-21 11:55:00,380.8,380.95,380.56,380.81,10805.0,372.5265,372.6732,372.2917,372.5363,10805.0
2023-11-21 12:00:00,380.83,380.89,380.47,380.57,9450.0,372.5558,372.6145,372.2037,372.3015,9450.0
2023-11-21 12:05:00,380.45,380.58,380.33,380.5,6494.0,372.1841,372.3113,372.0667,372.233,6494.0
2023-11-21 12:10:00,380.42,380.59,380.33,380.55,6988.0,372.1547,372.321,372.0667,372.2819,6988.0
2023-11-21 12:15:00,380.5,380.66,380.29,380.29,7739.0,372.233,372.3895,372.0276,372.0276,7739.0
2023-11-21 12:20:00,380.31,380.39,380.14,380.25,7435.0,372.0471,372.1254,371.8808,371.9884,7435.0
2023-11-21 12:25:00,380.31,380.31,380.01,380.17,7230.0,372.0471,372.0471,371.7536,371.9102,7230.0
2023-11-21 12:30:00,380.27,380.59,380.21,380.55,11747.0,372.008,372.321,371.9493,372.2819,11747.0
2023-11-21 12:35:00,380.49,380.55,380.4,380.41,3168.0,372.2232,372.2819,372.1352,372.145,3168.0
2023-11-21 12:40:00,380.51,380.53,380.26,380.35,16509.0,372.2428,372.2623,371.9982,372.0863,16509.0
2023-11-21 12:45:00,380.31,380.87,380.31,380.83,12559.0,372.0471,372.595,372.0471,372.5558,12559.0
2023-11-21 12:50:00,380.83,381.19,380.71,381.06,10350.0,372.5558,372.908,372.4384,372.7808,10350.0
2023-11-21 12:55:00,381.08,381.56,380.95,381.38,7554.0,372.8004,373.27,372.6732,373.0939,7554.0
2023-11-21 13:00:00,381.36,381.37,381.0,381.0,7803.0,373.0743,373.0841,372.7221,372.7221,7803.0
2023-11-21 13:05:00,381.08,381.16,380.9,381.0,7502.0,372.8004,372.8787,372.6243,372.7221,7502.0
2023-11-21 13:10:00,381.02,381.13,380.67,380.72,8588.0,372.7417,372.8493,372.3993,372.4482,8588.0
2023-11-21 13:15:00,380.68,380.83,380.61,380.77,6158.0,372.4091,372.5558,372.3406,372.4971,6158.0
2023-11-21 13:20:00,380.69,380.74,380.58,380.58,5269.0,372.4189,372.4678,372.3113,372.3113,5269.0
2023-11-21 13:25:00,380.57,380.78,380.53,380.69,8732.0,372.3015,372.5069,372.2623,372.4189,8732.0
2023-11-21 13:30:00,380.68,381.0,380.58,381.0,4450.0,372.4091,372.7221,372.3113,372.7221,4450.0
2023-11-21 13:35:00,380.96,381.05,380.79,380.94,5163.0,372.683,372.771,372.5167,372.6634,5163.0
2023-11-21 13:40:00,380.88,380.93,380.76,380.84,9396.0,372.6047,372.6537,372.4873,372.5656,9396.0
2023-11-21 13:45:00,380.76,381.37,380.73,381.37,14629.0,372.4873,373.0841,372.458,373.0841,14629.0
2023-11-21 13:50:00,381.27,381.46,381.21,381.37,8648.0,372.9863,373.1721,372.9276,373.0841,8648.0
2023-11-21 13:55:00,381.36,381.39,381.1,381.1,12202.0,373.0743,373.1037,372.82,372.82,12202.0
2023-11-21 14:00:00,381.18,381.39,380.94,381.26,8663.0,372.8982,373.1037,372.6634,372.9765,8663.0
2023-11-21 14:05:00,381.26,381.38,381.16,381.3,7483.0,372.9765,373.0939,372.8787,373.0156,7483.0
2023-11-21 14:10:00,381.37,381.83,381.06,381.83,9276.0,373.0841,373.5341,372.7808,373.5341,9276.0
2023-11-21 14:15:00,381.73,381.97,381.1,381.18,20066.0,373.4363,373.6711,372.82,372.8982,20066.0
2023-11-21 14:20:00,381.26,381.62,381.13,381.39,7836.0,372.9765,373.3287,372.8493,373.1037,7836.0
2023-11-21 14:25:00,381.29,382.09,381.29,382.07,12785.0,373.0058,373.7885,373.0058,373.7689,12785.0
2023-11-21 14:30:00,382.02,382.09,381.69,381.83,7855.0,373.72,373.7885,373.3971,373.5341,7855.0
2023-11-21 14:35:00,381.77,381.92,381.54,381.72,10538.0,373.4754,373.6221,373.2504,373.4265,10538.0
2023-11-21 14:40:00,381.71,381.71,381.49,381.65,10356.0,373.4167,373.4167,373.2015,373.358,10356.0
2023-11-21 14:45:00,381.72,382.16,381.65,381.89,7618.0,373.4265,373.8569,373.358,373.5928,7618.0
2023-11-21 14:50:00,381.92,381.92,381.5,381.63,14330.0,373.6221,373.6221,373.2113,373.3384,14330.0
2023-11-21 14:55:00,381.49,382.09,381.31,382.09,9516.0,373.2015,373.7885,373.0254,373.7885,9516.0
2023-11-21 15:00:00,382.13,382.39,382.06,382.32,7340.0,373.8276,374.0819,373.7591,374.0135,7340.0
2023-11-21 15:05:00,382.3,382.56,382.26,382.48,6570.0,373.9939,374.2482,373.9548,374.17,6570.0
2023-11-21 15:10:00,382.44,382.55,382.25,382.36,8097.0,374.1308,374.2385,373.945,374.0526,8097.0
2023-11-21 15:15:00,382.39,382.54,382.32,382.45,10354.0,374.0819,374.2287,374.0135,374.1406,10354.0
2023-11-21 15:20:00,382.44,382.79,382.37,382.66,19237.0,374.1308,374.4732,374.0624,374.3461,19237.0
2023-11-21 15:25:00,382.7,383.35,382.65,383.24,21486.0,374.3852,375.0211,374.3363,374.9135,21486.0
2023-11-21 15:30:00,383.25,383.5,383.11,383.34,23851.0,374.9233,375.1678,374.7863,375.0113,23851.0
2023-11-21 15:35:00,383.36,383.44,383.13,383.24,13709.0,375.0309,375.1091,374.8059,374.9135,13709.0
2023-11-21 15:40:00,383.23,383.28,382.95,383.15,15801.0,374.9037,374.9526,374.6298,374.8254,15801.0
2023-11-21 15:45:00,383.12,383.15,382.72,383.05,26949.0,374.7961,374.8254,374.4048,374.7276,26949.0
2023-11-21 15:50:00,383.13,383.21,382.85,382.95,37744.0,374.8059,374.8841,374.5319,374.6298,37744.0
2023-11-21 15:55:00,382.95,383.05,382.4,382.65,74800.0,374.6298,374.7276,374.0917,374.3363,74800.0
2023-11-22 09:30:00,360.98,361.58,359.09,360.0,266325.0,353.1371,353.7241,351.2882,352.1784,266325.0
2023-11-22 09:35:00,360.0,364.8,356.95,362.5,205582.0,352.1784,356.8741,349.1947,354.6241,205582.0
2023-11-22 09:40:00,362.1,364.0,360.71,361.98,134839.0,354.2328,356.0915,352.873,354.1154,134839.0
2023-11-22 09:45:00,362.0,362.64,359.31,359.72,97354.0,354.1349,354.761,351.5034,351.9045,97354.0
2023-11-22 09:50:00,359.72,360.95,358.65,360.62,65563.0,351.9045,353.1078,350.8577,352.7849,65563.0
2023-11-22 09:55:00,360.86,362.0,360.34,360.65,74493.0,353.0197,354.1349,352.511,352.8143,74493.0
2023-11-22 10:00:00,360.77,360.77,358.1,359.3,74512.0,352.9317,352.9317,350.3197,351.4936,74512.0
2023-11-22 10:05:00,359.39,359.58,358.09,358.16,65391.0,351.5816,351.7675,350.3099,350.3784,65391.0
2023-11-22 10:10:00,358.37,358.6,357.25,357.6,70457.0,350.5838,350.8088,349.4881,349.8305,70457.0
2023-11-22 10:15:00,357.5,358.39,356.2,356.47,72259.0,349.7327,350.6034,348.461,348.7251,72259.0
2023-11-22 10:20:00,356.2,357.37,355.66,357.25,92621.0,348.461,349.6055,347.9327,349.4881,92621.0
2023-11-22 10:25:00,357.16,357.34,356.27,356.91,34248.0,349.4001,349.5762,348.5294,349.1555,34248.0
2023-11-22 10:30:00,356.99,357.04,355.99,356.87,46165.0,349.2338,349.2827,348.2555,349.1164,46165.0
2023-11-22 10:35:00,356.85,359.35,356.85,358.56,102995.0,349.0968,351.5425,349.0968,350.7697,102995.0
2023-11-22 10:40:00,358.77,360.77,358.25,360.59,105288.0,350.9751,352.9317,350.4664,352.7556,105288.0
2023-11-22 10:45:00,360.55,360.7,359.7,360.67,49710.0,352.7164,352.8632,351.8849,352.8338,49710.0
2023-11-22 10:50:00,360.67,361.11,360.17,360.78,65732.0,352.8338,353.2643,352.3447,352.9414,65732.0
2023-11-22 10:55:00,360.58,361.2,360.04,360.88,53190.0,352.7458,353.3523,352.2175,353.0393,53190.0
2023-11-22 11:00:00,360.88,362.22,360.8,361.97,48136.0,353.0393,354.3502,352.961,354.1056,48136.0
2023-11-22 11:05:00,362.05,364.13,361.59,363.9,100474.0,354.1839,356.2187,353.7339,355.9937,100474.0
2023-11-22 11:10:00,363.87,364.4,363.44,363.63,58106.0,355.9643,356.4828,355.5437,355.7295,58106.0
2023-11-22 11:15:00,363.65,363.97,363.21,363.46,33908.0,355.7491,356.0621,355.3187,355.5632,33908.0
2023-11-22 11:20:00,363.36,363.63,362.66,363.19,40089.0,355.4654,355.7295,354.7806,355.2991,40089.0
2023-11-22 11:25:00,363.15,363.38,362.32,363.14,38969.0,355.26,355.485,354.448,355.2502,38969.0
2023-11-22 11:30:00,363.2,363.26,362.6,363.12,24861.0,355.3089,355.3676,354.7219,355.2306,24861.0
2023-11-22 11:35:00,363.05,363.29,362.69,363.08,26842.0,355.1621,355.3969,354.81,355.1915,26842.0
2023-11-22 11:40:00,363.01,364.19,362.96,364.0,31474.0,355.123,356.2774,355.0741,356.0915,31474.0
2023-11-22 11:45:00,364.01,364.88,363.35,364.8,42067.0,356.1013,356.9524,355.4556,356.8741,42067.0
2023-11-22 11:50:00,364.8,365.98,364.07,365.79,44533.0,356.8741,358.0285,356.16,357.8426,44533.0
2023-11-22 11:55:00,366.0,366.97,365.93,366.68,57256.0,358.048,358.997,357.9796,358.7133,57256.0
2023-11-22 12:00:00,366.76,368.46,366.66,368.32,71410.0,358.7915,360.4546,358.6937,360.3176,71410.0
2023-11-22 12:05:00,368.31,369.12,368.09,368.84,73631.0,360.3078,361.1002,360.0926,360.8263,73631.0
2023-11-22 12:10:00,368.82,369.44,367.36,367.43,72209.0,360.8068,361.4133,359.3785,359.447,72209.0
2023-11-22 12:15:00,367.53,368.0,367.2,367.45,44962.0,359.5448,360.0046,359.222,359.4665,44962.0
2023-11-22 12:20:00,367.58,368.83,367.57,367.93,21998.0,359.5937,360.8165,359.5839,359.9361,21998.0
2023-11-22 12:25:00,368.05,368.5,367.68,368.17,44152.0,360.0535,360.4937,359.6915,360.1709,44152.0
2023-11-22 12:30:00,368.24,368.79,367.84,368.61,18026.0,360.2394,360.7774,359.8481,360.6013,18026.0
2023-11-22 12:35:00,368.61,369.09,368.28,368.35,40033.0,360.6013,361.0709,360.2785,360.347,40033.0
2023-11-22 12:40:00,368.44,368.59,367.76,368.49,22701.0,360.435,360.5818,359.7698,360.4839,22701.0
2023-11-22 12:45:00,368.61,368.77,368.02,368.25,13373.0,360.6013,360.7579,360.0241,360.2492,13373.0
2023-11-22 12:50:00,368.22,369.92,368.17,369.47,33522.0,360.2198,361.8829,360.1709,361.4426,33522.0
2023-11-22 12:55:00,369.53,370.31,369.49,369.89,23352.0,361.5013,362.2644,361.4622,361.8535,23352.0
2023-11-22 13:00:00,370.0,370.52,369.88,370.12,26854.0,361.9611,362.4698,361.8437,362.0785,26854.0
2023-11-22 13:05:00,370.39,370.78,370.21,370.69,12751.0,362.3427,362.7242,362.1666,362.6361,12751.0
2023-11-22 13:10:00,370.77,370.85,370.08,370.74,17652.0,362.7144,362.7927,362.0394,362.6851,17652.0
2023-11-22 13:15:00,370.59,371.1,370.41,371.07,16667.0,362.5383,363.0372,362.3622,363.0079,16667.0
2023-11-22 13:20:00,371.15,371.76,371.02,371.7,22356.0,363.0861,363.6829,362.959,363.6242,22356.0
2023-11-22 13:25:00,371.7,372.31,371.6,372.02,24771.0,363.6242,364.2209,363.5264,363.9372,24771.0
2023-11-22 13:30:00,372.09,372.48,371.85,372.48,17141.0,364.0057,364.3872,363.7709,364.3872,17141.0
2023-11-22 13:35:00,372.5,373.22,372.37,373.13,23145.0,364.4068,365.1112,364.2796,365.0231,23145.0
2023-11-22 13:40:00,373.03,373.32,372.85,373.17,21764.0,364.9253,365.209,364.7492,365.0623,21764.0
2023-11-22 13:45:00,373.28,373.34,372.64,372.99,39933.0,365.1699,365.2286,364.5438,364.8862,39933.0
2023-11-22 13:50:00,373.03,373.25,372.66,372.82,23980.0,364.9253,365.1405,364.5633,364.7199,23980.0
2023-11-22 13:55:00,372.81,372.83,371.57,371.98,69692.0,364.7101,364.7296,363.497,363.8981,69692.0
2023-11-22 14:00:00,371.91,372.25,371.87,371.93,21266.0,363.8296,364.1622,363.7905,363.8492,21266.0
2023-11-22 14:05:00,372.0,373.2,372.0,372.22,13537.0,363.9177,365.0916,363.9177,364.1329,13537.0
2023-11-22 14:10:00,372.23,372.35,371.89,372.11,22817.0,364.1427,364.2601,363.8101,364.0253,22817.0
2023-11-22 14:15:00,372.11,372.28,371.96,372.09,11289.0,364.0253,364.1916,363.8785,364.0057,11289.0
2023-11-22 14:20:00,372.13,372.2,371.89,372.04,14067.0,364.0449,364.1133,363.8101,363.9568,14067.0
2023-11-22 14:25:00,372.11,372.31,371.98,372.14,7762.0,364.0253,364.2209,363.8981,364.0546,7762.0
2023-11-22 14:30:00,372.18,372.21,371.58,371.66,32634.0,364.0938,364.1231,363.5068,363.5851,32634.0
2023-11-22 14:35:00,371.68,371.97,370.5,370.74,38362.0,363.6046,363.8883,362.4503,362.6851,38362.0
2023-11-22 14:40:00,370.49,371.03,370.24,370.34,27088.0,362.4405,362.9688,362.1959,362.2937,27088.0
2023-11-22 14:45:00,370.41,370.78,369.98,370.71,51397.0,362.3622,362.7242,361.9416,362.6557,51397.0
2023-11-22 14:50:00,370.71,372.27,370.63,372.27,25768.0,362.6557,364.1818,362.5774,364.1818,25768.0
2023-11-22 14:55:00,372.36,372.52,371.43,371.46,21659.0,364.2699,364.4264,363.3601,363.3894,21659.0
2023-11-22 15:00:00,371.45,371.46,370.88,371.02,9884.0,363.3796,363.3894,362.822,362.959,9884.0
2023-11-22 15:05:00,371.05,371.34,370.91,371.15,15756.0,362.9883,363.272,362.8514,363.0861,15756.0
2023-11-22 15:10:00,370.98,371.25,370.95,371.07,11982.0,362.9198,363.184,362.8905,363.0079,11982.0
2023-11-22 15:15:00,371.21,371.64,370.38,370.41,10807.0,363.1448,363.5655,362.3329,362.3622,10807.0
2023-11-22 15:20:00,370.5,370.66,369.76,370.55,24025.0,362.4503,362.6068,361.7263,362.4992,24025.0
2023-11-22 15:25:00,370.59,371.2,370.54,371.19,33129.0,362.5383,363.1351,362.4894,363.1253,33129.0
2023-11-22 15:30:00,371.2,371.22,370.48,370.55,18881.0,363.1351,363.1546,362.4307,362.4992,18881.0
2023-11-22 15:35:00,370.56,370.74,370.34,370.6,24405.0,362.509,362.6851,362.2937,362.5481,24405.0
2023-11-22 15:40:00,370.48,370.84,369.87,369.9,30597.0,362.4307,362.7829,361.834,361.8633,30597.0
2023-11-22 15:45:00,369.84,371.05,369.84,370.96,36750.0,361.8046,362.9883,361.8046,362.9003,36750.0
2023-11-22 15:50:00,370.99,370.99,370.26,370.68,81332.0,362.9296,362.9296,362.2155,362.6264,81332.0
2023-11-22 15:55:00,370.64,371.19,370.08,370.75,196064.0,362.5872,363.1253,362.0394,362.6948,196064.0
2023-11-24 09:30:00,370.52,370.52,368.95,370.37,76745.0,362.4698,362.4698,360.9339,362.3231,76745.0
2023-11-24 09:35:00,370.47,370.58,369.26,369.72,12155.0,362.4209,362.5285,361.2372,361.6872,12155.0
2023-11-24 09:40:00,369.85,370.58,368.36,368.88,27725.0,361.8144,362.5285,360.3568,360.8655,27725.0
2023-11-24 09:45:00,368.84,368.87,366.84,367.58,27170.0,360.8263,360.8557,358.8698,359.5937,27170.0
2023-11-24 09:50:00,367.65,368.63,367.24,368.0,18375.0,359.6622,360.6209,359.2611,360.0046,18375.0
2023-11-24 09:55:00,368.0,368.29,367.02,367.3,24893.0,360.0046,360.2883,359.0459,359.3198,24893.0
2023-11-24 10:00:00,367.5,369.26,367.5,369.26,24888.0,359.5154,361.2372,359.5154,361.2372,24888.0
2023-11-24 10:05:00,369.2,369.36,368.8,369.3,15774.0,361.1785,361.335,360.7872,361.2763,15774.0
2023-11-24 10:10:00,369.3,369.99,369.18,369.79,10564.0,361.2763,361.9513,361.1589,361.7557,10564.0
2023-11-24 10:15:00,369.8,369.92,369.38,369.75,10548.0,361.7655,361.8829,361.3546,361.7166,10548.0
2023-11-24 10:20:00,369.9,370.09,369.76,369.98,9693.0,361.8633,362.0492,361.7263,361.9416,9693.0
2023-11-24 10:25:00,370.04,370.56,369.96,370.46,18196.0,362.0003,362.509,361.922,362.4111,18196.0
2023-11-24 10:30:00,370.45,371.0,370.38,370.59,29635.0,362.4014,362.9394,362.3329,362.5383,29635.0
2023-11-24 10:35:00,370.6,371.05,370.55,370.89,16699.0,362.5481,362.9883,362.4992,362.8318,16699.0
2023-11-24 10:40:00,370.92,371.16,370.73,371.05,12330.0,362.8611,363.0959,362.6753,362.9883,12330.0
2023-11-24 10:45:00,371.09,371.39,370.96,371.06,9559.0,363.0274,363.3209,362.9003,362.9981,9559.0
2023-11-24 10:50:00,371.11,371.11,369.99,370.04,11436.0,363.047,363.047,361.9513,362.0003,11436.0
2023-11-24 10:55:00,370.1,370.49,369.71,369.73,6628.0,362.059,362.4405,361.6774,361.697,6628.0
2023-11-24 11:00:00,369.66,370.18,369.53,370.0,16798.0,361.6285,362.1372,361.5013,361.9611,16798.0
2023-11-24 11:05:00,370.11,370.15,369.75,369.86,12725.0,362.0687,362.1079,361.7166,361.8242,12725.0
2023-11-24 11:10:00,369.86,369.91,369.13,369.47,28903.0,361.8242,361.8731,361.11,361.4426,28903.0
2023-11-24 11:15:00,369.41,370.04,369.38,370.04,10723.0,361.3839,362.0003,361.3546,362.0003,10723.0
2023-11-24 11:20:00,370.01,370.1,369.55,370.0,27734.0,361.9709,362.059,361.5209,361.9611,27734.0
2023-11-24 11:25:00,369.99,370.24,369.84,370.0,10643.0,361.9513,362.1959,361.8046,361.9611,10643.0
2023-11-24 11:30:00,370.0,370.1,369.7,369.85,8111.0,361.9611,362.059,361.6676,361.8144,8111.0
2023-11-24 11:35:00,369.75,369.77,369.11,369.42,10203.0,361.7166,361.7361,361.0905,361.3937,10203.0
2023-11-24 11:40:00,369.47,369.59,369.23,369.49,10642.0,361.4426,361.56,361.2079,361.4622,10642.0
2023-11-24 11:45:00,369.49,369.82,369.34,369.82,15672.0,361.4622,361.785,361.3155,361.785,15672.0
2023-11-24 11:50:00,369.88,369.88,369.67,369.72,2273.0,361.8437,361.8437,361.6383,361.6872,2273.0
2023-11-24 11:55:00,369.79,369.87,369.64,369.78,2542.0,361.7557,361.834,361.609,361.7459,2542.0
2023-11-24 12:00:00,369.81,369.91,369.55,369.58,7403.0,361.7753,361.8731,361.5209,361.5503,7403.0
2023-11-24 12:05:00,369.72,369.73,369.44,369.5,5240.0,361.6872,361.697,361.4133,361.472,5240.0
2023-11-24 12:10:00,369.5,370.0,369.5,370.0,11175.0,361.472,361.9611,361.472,361.9611,11175.0
2023-11-24 12:15:00,370.0,370.05,369.62,369.62,13658.0,361.9611,362.01,361.5894,361.5894,13658.0
2023-11-24 12:20:00,369.63,369.71,369.5,369.6,12968.0,361.5992,361.6774,361.472,361.5698,12968.0
2023-11-24 12:25:00,369.65,369.74,369.21,369.28,11194.0,361.6187,361.7068,361.1883,361.2568,11194.0
2023-11-24 12:30:00,369.33,369.54,369.3,369.42,10610.0,361.3057,361.5111,361.2763,361.3937,10610.0
2023-11-24 12:35:00,369.48,369.52,369.15,369.52,19722.0,361.4524,361.4916,361.1296,361.4916,19722.0
2023-11-24 12:40:00,369.52,369.88,369.2,369.68,12303.0,361.4916,361.8437,361.1785,361.6481,12303.0
2023-11-24 12:45:00,369.72,370.43,369.7,370.16,19402.0,361.6872,362.3818,361.6676,362.1177,19402.0
2023-11-24 12:50:00,370.12,370.54,369.82,370.02,24191.0,362.0785,362.4894,361.785,361.9807,24191.0
2023-11-24 12:55:00,369.99,370.39,369.68,370.38,40988.0,361.9513,362.3427,361.6481,362.3329,40988.0
2023-11-27 09:30:00,368.36,369.01,366.15,366.5,33417.0,360.3568,360.9926,358.1948,358.5372,33417.0
2023-11-27 09:35:00,366.5,367.41,366.0,366.61,24888.0,358.5372,359.4274,358.048,358.6448,24888.0
2023-11-27 09:40:00,366.67,366.87,364.53,364.7,36127.0,358.7035,358.8991,356.61,356.7763,36127.0
2023-11-27 09:45:00,364.8,365.6,364.5,365.58,10660.0,356.8741,357.6567,356.5806,357.6372,10660.0
2023-11-27 09:50:00,365.62,366.32,365.49,365.77,24814.0,357.6763,358.3611,357.5491,357.823,24814.0
2023-11-27 09:55:00,365.89,366.22,365.79,365.8,15969.0,357.9404,358.2633,357.8426,357.8524,15969.0
2023-11-27 10:00:00,365.8,365.94,364.88,365.62,36080.0,357.8524,357.9893,356.9524,357.6763,36080.0
2023-11-27 10:05:00,365.55,366.1,365.27,365.92,17075.0,357.6078,358.1459,357.3339,357.9698,17075.0
2023-11-27 10:10:00,366.0,366.16,365.51,366.02,18665.0,358.048,358.2046,357.5687,358.0676,18665.0
2023-11-27 10:15:00,365.98,366.28,364.85,364.91,15136.0,358.0285,358.322,356.923,356.9817,15136.0
2023-11-27 10:20:00,365.03,365.48,364.5,364.5,18138.0,357.0991,357.5393,356.5806,356.5806,18138.0
2023-11-27 10:25:00,364.5,364.87,364.18,364.87,23176.0,356.5806,356.9426,356.2676,356.9426,23176.0
2023-11-27 10:30:00,364.88,365.41,364.35,364.35,14375.0,356.9524,357.4709,356.4339,356.4339,14375.0
2023-11-27 10:35:00,364.48,364.48,363.61,363.9,37264.0,356.5611,356.5611,355.71,355.9937,37264.0
2023-11-27 10:40:00,363.98,364.08,363.39,363.8,14766.0,356.0719,356.1698,355.4947,355.8958,14766.0
2023-11-27 10:45:00,363.72,363.89,363.3,363.62,17434.0,355.8176,355.9839,355.4067,355.7197,17434.0
2023-11-27 10:50:00,363.59,363.7,363.34,363.56,47069.0,355.6904,355.798,355.4458,355.661,47069.0
2023-11-27 10:55:00,363.61,363.88,362.71,362.87,30718.0,355.71,355.9741,354.8295,354.986,30718.0
2023-11-27 11:00:00,362.86,362.98,362.52,362.52,34412.0,354.9763,355.0937,354.6436,354.6436,34412.0
2023-11-27 11:05:00,362.72,362.72,361.79,362.16,23295.0,354.8393,354.8393,353.9295,354.2915,23295.0
2023-11-27 11:10:00,362.16,362.34,361.81,362.09,25771.0,354.2915,354.4676,353.9491,354.223,25771.0
2023-11-27 11:15:00,362.13,362.5,362.05,362.29,17714.0,354.2621,354.6241,354.1839,354.4186,17714.0
2023-11-27 11:20:00,362.36,362.89,362.3,362.33,11915.0,354.4871,355.0056,354.4284,354.4578,11915.0
2023-11-27 11:25:00,362.45,362.46,362.08,362.19,10352.0,354.5752,354.5849,354.2132,354.3208,10352.0
2023-11-27 11:30:00,362.26,362.58,362.12,362.3,14227.0,354.3893,354.7023,354.2523,354.4284,14227.0
2023-11-27 11:35:00,362.39,362.71,362.34,362.51,9068.0,354.5165,354.8295,354.4676,354.6339,9068.0
2023-11-27 11:40:00,362.57,362.63,362.19,362.26,18187.0,354.6926,354.7513,354.3208,354.3893,18187.0
2023-11-27 11:45:00,362.21,362.46,362.07,362.23,7961.0,354.3404,354.5849,354.2034,354.3599,7961.0
2023-11-27 11:50:00,362.27,363.28,362.27,362.88,10019.0,354.3991,355.3871,354.3991,354.9958,10019.0
2023-11-27 11:55:00,362.95,363.2,362.87,363.05,17360.0,355.0643,355.3089,354.986,355.1621,17360.0
2023-11-27 12:00:00,363.0,363.35,362.96,363.35,13269.0,355.1132,355.4556,355.0741,355.4556,13269.0
2023-11-27 12:05:00,363.36,363.77,363.35,363.77,7399.0,355.4654,355.8665,355.4556,355.8665,7399.0
2023-11-27 12:10:00,363.77,363.83,363.57,363.75,7428.0,355.8665,355.9252,355.6708,355.8469,7428.0
2023-11-27 12:15:00,363.7,363.85,363.23,363.28,9286.0,355.798,355.9447,355.3382,355.3871,9286.0
2023-11-27 12:20:00,363.27,363.48,363.07,363.3,17853.0,355.3773,355.5828,355.1817,355.4067,17853.0
2023-11-27 12:25:00,363.15,363.23,362.67,362.7,10994.0,355.26,355.3382,354.7904,354.8197,10994.0
2023-11-27 12:30:00,362.84,362.89,362.51,362.81,4349.0,354.9567,355.0056,354.6339,354.9273,4349.0
2023-11-27 12:35:00,362.85,362.85,362.26,362.36,11143.0,354.9665,354.9665,354.3893,354.4871,11143.0
2023-11-27 12:40:00,362.48,362.48,362.07,362.22,9022.0,354.6045,354.6045,354.2034,354.3502,9022.0
2023-11-27 12:45:00,362.1,362.35,362.07,362.25,4961.0,354.2328,354.4773,354.2034,354.3795,4961.0
2023-11-27 12:50:00,362.25,362.53,362.2,362.38,10893.0,354.3795,354.6534,354.3306,354.5067,10893.0
2023-11-27 12:55:00,362.38,362.38,362.18,362.23,7770.0,354.5067,354.5067,354.311,354.3599,7770.0
2023-11-27 13:00:00,362.24,362.43,362.19,362.33,15610.0,354.3697,354.5556,354.3208,354.4578,15610.0
2023-11-27 13:05:00,362.42,362.64,362.37,362.64,6236.0,354.5458,354.761,354.4969,354.761,6236.0
2023-11-27 13:10:00,362.64,362.89,362.64,362.86,5796.0,354.761,355.0056,354.761,354.9763,5796.0
2023-11-27 13:15:00,362.86,363.0,362.71,362.8,8419.0,354.9763,355.1132,354.8295,354.9176,8419.0
2023-11-27 13:20:00,362.81,362.96,362.74,362.81,4175.0,354.9273,355.0741,354.8589,354.9273,4175.0
2023-11-27 13:25:00,362.83,362.94,362.65,362.78,8118.0,354.9469,355.0545,354.7708,354.898,8118.0
2023-11-27 13:30:00,362.78,363.25,362.78,363.09,10044.0,354.898,355.3578,354.898,355.2013,10044.0
2023-11-27 13:35:00,363.21,363.41,362.93,362.93,8343.0,355.3187,355.5143,355.0447,355.0447,8343.0
2023-11-27 13:40:00,362.91,363.26,362.91,363.19,5619.0,355.0252,355.3676,355.0252,355.2991,5619.0
2023-11-27 13:45:00,363.11,363.22,362.98,363.11,4739.0,355.2208,355.3284,355.0937,355.2208,4739.0
2023-11-27 13:50:00,363.19,363.34,363.19,363.34,5284.0,355.2991,355.4458,355.2991,355.4458,5284.0
2023-11-27 13:55:00,363.17,363.32,363.17,363.26,4564.0,355.2795,355.4263,355.2795,355.3676,4564.0
2023-11-27 14:00:00,363.26,363.26,363.04,363.14,8429.0,355.3676,355.3676,355.1523,355.2502,8429.0
2023-11-27 14:05:00,363.11,363.2,363.01,363.09,3053.0,355.2208,355.3089,355.123,355.2013,3053.0
2023-11-27 14:10:00,363.13,363.36,363.07,363.26,6533.0,355.2404,355.4654,355.1817,355.3676,6533.0
2023-11-27 14:15:00,363.25,363.42,363.15,363.34,5205.0,355.3578,355.5241,355.26,355.4458,5205.0
2023-11-27 14:20:00,363.43,363.73,363.3,363.66,8604.0,355.5339,355.8274,355.4067,355.7589,8604.0
2023-11-27 14:25:00,363.65,363.82,363.59,363.69,9059.0,355.7491,355.9154,355.6904,355.7882,9059.0
2023-11-27 14:30:00,363.8,363.8,363.51,363.6,4469.0,355.8958,355.8958,355.6121,355.7002,4469.0
2023-11-27 14:35:00,363.58,363.78,363.53,363.59,6427.0,355.6806,355.8763,355.6317,355.6904,6427.0
2023-11-27 14:40:00,363.54,363.54,363.07,363.35,8330.0,355.6415,355.6415,355.1817,355.4556,8330.0
2023-11-27 14:45:00,363.32,363.41,362.41,362.41,15139.0,355.4263,355.5143,354.536,354.536,15139.0
2023-11-27 14:50:00,362.4,362.69,362.1,362.1,10169.0,354.5263,354.81,354.2328,354.2328,10169.0
2023-11-27 14:55:00,362.15,362.39,362.08,362.38,6786.0,354.2817,354.5165,354.2132,354.5067,6786.0
2023-11-27 15:00:00,362.38,362.45,362.25,362.35,7225.0,354.5067,354.5752,354.3795,354.4773,7225.0
2023-11-27 15:05:00,362.36,362.45,362.15,362.25,12412.0,354.4871,354.5752,354.2817,354.3795,12412.0
2023-11-27 15:10:00,362.24,362.35,362.08,362.22,15342.0,354.3697,354.4773,354.2132,354.3502,15342.0
2023-11-27 15:15:00,362.14,362.81,362.13,362.75,8391.0,354.2719,354.9273,354.2621,354.8686,8391.0
2023-11-27 15:20:00,362.84,362.96,362.41,362.76,16639.0,354.9567,355.0741,354.536,354.8784,16639.0
2023-11-27 15:25:00,362.76,362.84,362.63,362.8,8512.0,354.8784,354.9567,354.7513,354.9176,8512.0
2023-11-27 15:30:00,362.81,363.12,362.65,363.0,11192.0,354.9273,355.2306,354.7708,355.1132,11192.0
2023-11-27 15:35:00,363.05,363.39,363.04,363.34,9978.0,355.1621,355.4947,355.1523,355.4458,9978.0
2023-11-27 15:40:00,363.36,363.37,363.15,363.27,14712.0,355.4654,355.4752,355.26,355.3773,14712.0
2023-11-27 15:45:00,363.28,363.35,363.16,363.26,19319.0,355.3871,355.4556,355.2697,355.3676,19319.0
2023-11-27 15:50:00,363.31,363.47,362.72,362.77,55123.0,355.4165,355.573,354.8393,354.8882,55123.0
2023-11-27 15:55:00,362.72,362.79,362.11,362.21,81320.0,354.8393,354.9078,354.2426,354.3404,81320.0
2023-11-28 09:30:00,362.0,362.64,360.75,362.56,34204.0,354.1349,354.761,352.9121,354.6828,34204.0
2023-11-28 09:35:00,362.63,363.77,362.5,363.75,25284.0,354.7513,355.8665,354.6241,355.8469,25284.0
2023-11-28 09:40:00,363.85,363.85,362.11,363.18,11891.0,355.9447,355.9447,354.2426,355.2893,11891.0
2023-11-28 09:45:00,362.96,363.0,362.19,362.6,11498.0,355.0741,355.1132,354.3208,354.7219,11498.0
2023-11-28 09:50:00,362.62,362.62,361.54,361.61,7649.0,354.7415,354.7415,353.6849,353.7534,7649.0
2023-11-28 09:55:00,361.65,361.72,360.85,361.42,15077.0,353.7925,353.861,353.0099,353.5675,15077.0
2023-11-28 10:00:00,361.58,361.58,360.78,361.35,19916.0,353.7241,353.7241,352.9414,353.4991,19916.0
2023-11-28 10:05:00,361.49,361.93,361.29,361.6,11805.0,353.636,354.0665,353.4404,353.7436,11805.0
2023-11-28 10:10:00,361.52,361.52,361.14,361.3,9804.0,353.6654,353.6654,353.2936,353.4502,9804.0
2023-11-28 10:15:00,361.37,361.83,361.19,361.77,9539.0,353.5186,353.9686,353.3425,353.9099,9539.0
2023-11-28 10:20:00,361.63,361.81,361.34,361.34,7224.0,353.773,353.9491,353.4893,353.4893,7224.0
2023-11-28 10:25:00,361.32,361.32,360.65,360.75,9281.0,353.4697,353.4697,352.8143,352.9121,9281.0
2023-11-28 10:30:00,360.77,361.0,360.64,360.75,14124.0,352.9317,353.1567,352.8045,352.9121,14124.0
2023-11-28 10:35:00,360.75,360.88,360.32,360.78,13637.0,352.9121,353.0393,352.4914,352.9414,13637.0
2023-11-28 10:40:00,360.88,361.61,360.78,361.58,8209.0,353.0393,353.7534,352.9414,353.7241,8209.0
2023-11-28 10:45:00,361.69,361.73,361.1,361.1,8611.0,353.8317,353.8708,353.2545,353.2545,8611.0
2023-11-28 10:50:00,361.15,362.0,361.12,361.94,13312.0,353.3034,354.1349,353.2741,354.0762,13312.0
2023-11-28 10:55:00,361.91,362.13,361.71,362.09,14385.0,354.0469,354.2621,353.8512,354.223,14385.0
2023-11-28 11:00:00,361.97,362.34,361.91,362.34,5654.0,354.1056,354.4676,354.0469,354.4676,5654.0
2023-11-28 11:05:00,362.39,362.53,362.17,362.17,8706.0,354.5165,354.6534,354.3012,354.3012,8706.0
2023-11-28 11:10:00,362.21,362.65,362.15,362.57,9316.0,354.3404,354.7708,354.2817,354.6926,9316.0
2023-11-28 11:15:00,362.52,362.63,362.18,362.26,2870.0,354.6436,354.7513,354.311,354.3893,2870.0
2023-11-28 11:20:00,362.25,362.37,362.18,362.25,7169.0,354.3795,354.4969,354.311,354.3795,7169.0
2023-11-28 11:25:00,362.14,362.15,361.82,361.97,9834.0,354.2719,354.2817,353.9589,354.1056,9834.0
2023-11-28 11:30:00,361.93,362.61,361.92,362.61,18571.0,354.0665,354.7317,354.0567,354.7317,18571.0
2023-11-28 11:35:00,362.55,362.76,362.41,362.74,6440.0,354.673,354.8784,354.536,354.8589,6440.0
2023-11-28 11:40:00,362.72,362.78,362.51,362.67,8338.0,354.8393,354.898,354.6339,354.7904,8338.0
2023-11-28 11:45:00,362.68,362.78,362.25,362.57,7741.0,354.8002,354.898,354.3795,354.6926,7741.0
2023-11-28 11:50:00,362.57,362.59,362.24,362.24,4068.0,354.6926,354.7121,354.3697,354.3697,4068.0
2023-11-28 11:55:00,362.21,362.29,362.04,362.04,5511.0,354.3404,354.4186,354.1741,354.1741,5511.0
2023-11-28 12:00:00,362.09,362.14,361.76,361.93,6828.0,354.223,354.2719,353.9002,354.0665,6828.0
2023-11-28 12:05:00,361.93,362.06,361.39,361.7,8172.0,354.0665,354.1936,353.5382,353.8415,8172.0
2023-11-28 12:10:00,361.76,361.78,361.15,361.16,4236.0,353.9002,353.9197,353.3034,353.3132,4236.0
2023-11-28 12:15:00,361.14,361.28,360.62,360.63,7171.0,353.2936,353.4306,352.7849,352.7947,7171.0
2023-11-28 12:20:00,360.63,360.64,360.4,360.41,5113.0,352.7947,352.8045,352.5697,352.5795,5113.0
2023-11-28 12:25:00,360.42,360.43,359.85,359.88,15875.0,352.5893,352.5991,352.0317,352.061,15875.0
2023-11-28 12:30:00,359.9,360.01,359.34,359.99,19001.0,352.0806,352.1882,351.5327,352.1686,19001.0
2023-11-28 12:35:00,360.04,360.28,359.91,360.25,8584.0,352.2175,352.4523,352.0904,352.423,8584.0
2023-11-28 12:40:00,360.27,360.35,359.86,360.09,10843.0,352.4425,352.5208,352.0414,352.2664,10843.0
2023-11-28 12:45:00,360.09,360.22,359.93,359.93,5708.0,352.2664,352.3936,352.1099,352.1099,5708.0
2023-11-28 12:50:00,359.92,360.04,359.8,360.03,27107.0,352.1001,352.2175,351.9827,352.2077,27107.0
2023-11-28 12:55:00,360.0,360.09,359.8,359.96,18311.0,352.1784,352.2664,351.9827,352.1393,18311.0
2023-11-28 13:00:00,359.75,360.0,359.11,359.25,23806.0,351.9338,352.1784,351.3077,351.4447,23806.0
2023-11-28 13:05:00,359.22,359.35,358.94,359.17,8187.0,351.4153,351.5425,351.1414,351.3664,8187.0
2023-11-28 13:10:00,358.98,359.11,358.76,358.96,8294.0,351.1806,351.3077,350.9653,351.161,8294.0
2023-11-28 13:15:00,358.85,359.28,358.77,359.28,5139.0,351.0534,351.474,350.9751,351.474,5139.0
2023-11-28 13:20:00,359.3,359.43,359.23,359.29,5548.0,351.4936,351.6208,351.4251,351.4838,5548.0
2023-11-28 13:25:00,359.37,359.38,359.05,359.23,18552.0,351.5621,351.5719,351.249,351.4251,18552.0
2023-11-28 13:30:00,359.22,359.37,359.07,359.22,10037.0,351.4153,351.5621,351.2686,351.4153,10037.0
2023-11-28 13:35:00,359.21,359.6,359.2,359.41,7460.0,351.4056,351.7871,351.3958,351.6012,7460.0
2023-11-28 13:40:00,359.54,359.74,359.33,359.61,12383.0,351.7284,351.924,351.523,351.7969,12383.0
2023-11-28 13:45:00,359.61,360.11,359.6,359.91,8178.0,351.7969,352.286,351.7871,352.0904,8178.0
2023-11-28 13:50:00,359.93,359.96,359.82,359.95,5804.0,352.1099,352.1393,352.0023,352.1295,5804.0
2023-11-28 13:55:00,359.93,360.24,359.41,359.48,22002.0,352.1099,352.4132,351.6012,351.6697,22002.0
2023-11-28 14:00:00,359.45,359.86,359.45,359.83,14788.0,351.6403,352.0414,351.6403,352.0121,14788.0
2023-11-28 14:05:00,359.84,360.01,359.68,359.78,10293.0,352.0219,352.1882,351.8653,351.9632,10293.0
2023-11-28 14:10:00,359.89,360.17,359.88,360.0,3516.0,352.0708,352.3447,352.061,352.1784,3516.0
2023-11-28 14:15:00,360.0,360.3,359.95,360.07,8302.0,352.1784,352.4719,352.1295,352.2469,8302.0
2023-11-28 14:20:00,360.02,360.45,360.01,360.32,7385.0,352.198,352.6186,352.1882,352.4914,7385.0
2023-11-28 14:25:00,360.4,360.62,360.4,360.47,6937.0,352.5697,352.7849,352.5697,352.6382,6937.0
2023-11-28 14:30:00,360.49,360.56,360.3,360.31,2998.0,352.6577,352.7262,352.4719,352.4817,2998.0
2023-11-28 14:35:00,360.41,361.29,360.41,361.29,11615.0,352.5795,353.4404,352.5795,353.4404,11615.0
2023-11-28 14:40:00,361.23,361.63,361.23,361.53,11967.0,353.3817,353.773,353.3817,353.6752,11967.0
2023-11-28 14:45:00,361.45,361.53,360.84,360.84,11188.0,353.5969,353.6752,353.0001,353.0001,11188.0
2023-11-28 14:50:00,360.83,361.11,360.74,361.09,13474.0,352.9904,353.2643,352.9023,353.2447,13474.0
2023-11-28 14:55:00,361.09,361.17,360.86,360.91,9745.0,353.2447,353.323,353.0197,353.0686,9745.0
2023-11-28 15:00:00,360.89,360.93,360.62,360.81,5764.0,353.0491,353.0882,352.7849,352.9708,5764.0
2023-11-28 15:05:00,360.85,360.85,360.39,360.42,4994.0,353.0099,353.0099,352.5599,352.5893,4994.0
2023-11-28 15:10:00,360.56,360.59,360.15,360.17,3138.0,352.7262,352.7556,352.3251,352.3447,3138.0
2023-11-28 15:15:00,360.21,360.37,360.12,360.34,11774.0,352.3838,352.5404,352.2958,352.511,11774.0
2023-11-28 15:20:00,360.3,360.36,359.96,360.22,14684.0,352.4719,352.5306,352.1393,352.3936,14684.0
2023-11-28 15:25:00,360.16,360.57,360.1,360.56,7325.0,352.3349,352.736,352.2762,352.7262,7325.0
2023-11-28 15:30:00,360.55,360.61,360.12,360.26,8113.0,352.7164,352.7751,352.2958,352.4327,8113.0
2023-11-28 15:35:00,360.26,360.29,360.08,360.13,6806.0,352.4327,352.4621,352.2567,352.3056,6806.0
2023-11-28 15:40:00,360.08,360.43,360.06,360.3,17052.0,352.2567,352.5991,352.2371,352.4719,17052.0
2023-11-28 15:45:00,360.35,360.49,359.89,360.49,28452.0,352.5208,352.6577,352.0708,352.6577,28452.0
2023-11-28 15:50:00,360.4,360.83,359.85,360.06,31279.0,352.5697,352.9904,352.0317,352.2371,31279.0
2023-11-28 15:55:00,360.09,360.46,359.72,360.0,94541.0,352.2664,352.6284,351.9045,352.1784,94541.0
2023-11-29 09:30:00,362.74,364.3,362.1,362.73,48839.0,354.8589,356.385,354.2328,354.8491,48839.0
2023-11-29 09:35:00,362.76,362.76,360.83,362.41,24217.0,354.8784,354.8784,352.9904,354.536,24217.0
2023-11-29 09:40:00,362.74,362.8,361.69,361.7,22066.0,354.8589,354.9176,353.8317,353.8415,22066.0
2023-11-29 09:45:00,361.79,362.34,361.77,361.98,26418.0,353.9295,354.4676,353.9099,354.1154,26418.0
2023-11-29 09:50:00,362.0,362.61,362.0,362.45,20245.0,354.1349,354.7317,354.1349,354.5752,20245.0
2023-11-29 09:55:00,362.57,362.83,362.34,362.65,42766.0,354.6926,354.9469,354.4676,354.7708,42766.0
2023-11-29 10:00:00,362.56,362.78,362.39,362.62,37774.0,354.6828,354.898,354.5165,354.7415,37774.0
2023-11-29 10:05:00,362.7,362.78,361.82,362.0,11294.0,354.8197,354.898,353.9589,354.1349,11294.0
2023-11-29 10:10:00,361.96,362.1,361.21,361.4,11398.0,354.0958,354.2328,353.3621,353.548,11398.0
2023-11-29 10:15:00,361.55,361.71,360.7,360.99,40810.0,353.6947,353.8512,352.8632,353.1469,40810.0
2023-11-29 10:20:00,360.82,361.11,359.81,359.81,16581.0,352.9806,353.2643,351.9925,351.9925,16581.0
2023-11-29 10:25:00,359.92,360.63,359.89,360.5,15265.0,352.1001,352.7947,352.0708,352.6675,15265.0
2023-11-29 10:30:00,360.38,360.38,360.0,360.07,18735.0,352.5501,352.5501,352.1784,352.2469,18735.0
2023-11-29 10:35:00,360.06,360.31,359.76,360.12,30824.0,352.2371,352.4817,351.9436,352.2958,30824.0
2023-11-29 10:40:00,360.24,360.25,359.65,360.04,68098.0,352.4132,352.423,351.836,352.2175,68098.0
2023-11-29 10:45:00,360.03,360.75,359.88,360.32,48960.0,352.2077,352.9121,352.061,352.4914,48960.0
2023-11-29 10:50:00,360.34,360.85,360.27,360.85,13694.0,352.511,353.0099,352.4425,353.0099,13694.0
2023-11-29 10:55:00,360.62,360.93,360.44,360.44,13393.0,352.7849,353.0882,352.6088,352.6088,13393.0
2023-11-29 11:00:00,360.29,361.08,360.29,361.0,8878.0,352.4621,353.2349,352.4621,353.1567,8878.0
2023-11-29 11:05:00,361.07,361.08,360.35,360.5,18550.0,353.2251,353.2349,352.5208,352.6675,18550.0
2023-11-29 11:10:00,360.56,360.76,360.22,360.63,9706.0,352.7262,352.9219,352.3936,352.7947,9706.0
2023-11-29 11:15:00,360.64,360.89,360.4,360.89,16052.0,352.8045,353.0491,352.5697,353.0491,16052.0
2023-11-29 11:20:00,361.13,361.69,360.79,361.39,10541.0,353.2838,353.8317,352.9512,353.5382,10541.0
2023-11-29 11:25:00,361.4,361.79,361.1,361.42,65604.0,353.548,353.9295,353.2545,353.5675,65604.0
2023-11-29 11:30:00,361.45,362.11,361.42,361.87,12632.0,353.5969,354.2426,353.5675,354.0078,12632.0
2023-11-29 11:35:00,361.85,362.74,361.84,362.68,20870.0,353.9882,354.8589,353.9784,354.8002,20870.0
2023-11-29 11:40:00,362.77,363.19,362.57,362.81,35170.0,354.8882,355.2991,354.6926,354.9273,35170.0
2023-11-29 11:45:00,362.88,363.0,362.64,362.66,27357.0,354.9958,355.1132,354.761,354.7806,27357.0
2023-11-29 11:50:00,362.64,363.37,362.59,363.13,26878.0,354.761,355.4752,354.7121,355.2404,26878.0
2023-11-29 11:55:00,363.05,363.39,362.96,363.33,28771.0,355.1621,355.4947,355.0741,355.436,28771.0
2023-11-29 12:00:00,363.3,364.42,363.27,364.38,31972.0,355.4067,356.5024,355.3773,356.4632,31972.0
2023-11-29 12:05:00,364.45,364.58,364.2,364.34,19811.0,356.5317,356.6589,356.2871,356.4241,19811.0
2023-11-29 12:10:00,364.34,364.74,364.24,364.66,17095.0,356.4241,356.8154,356.3263,356.7371,17095.0
2023-11-29 12:15:00,364.69,365.22,364.69,364.96,14973.0,356.7665,357.285,356.7665,357.0306,14973.0
2023-11-29 12:20:00,365.0,365.37,364.99,365.15,19553.0,357.0698,357.4317,357.06,357.2165,19553.0
2023-11-29 12:25:00,365.16,365.6,365.15,365.32,17191.0,357.2263,357.6567,357.2165,357.3828,17191.0
2023-11-29 12:30:00,365.34,365.83,365.28,365.75,11307.0,357.4024,357.8817,357.3437,357.8035,11307.0
2023-11-29 12:35:00,365.67,365.74,365.44,365.5,8880.0,357.7252,357.7937,357.5002,357.5589,8880.0
2023-11-29 12:40:00,365.53,366.04,365.53,365.97,10511.0,357.5882,358.0872,357.5882,358.0187,10511.0
2023-11-29 12:45:00,366.0,366.36,365.9,366.12,15127.0,358.048,358.4002,357.9502,358.1654,15127.0
2023-11-29 12:50:00,366.13,366.48,365.71,366.11,11682.0,358.1752,358.5176,357.7643,358.1556,11682.0
2023-11-29 12:55:00,366.1,366.39,365.92,366.38,7747.0,358.1459,358.4296,357.9698,358.4198,7747.0
2023-11-29 13:00:00,366.42,366.46,365.94,366.22,9499.0,358.4589,358.498,357.9893,358.2633,9499.0
2023-11-29 13:05:00,366.18,366.5,366.08,366.5,5207.0,358.2241,358.5372,358.1263,358.5372,5207.0
2023-11-29 13:10:00,366.47,366.59,366.28,366.35,7588.0,358.5078,358.6252,358.322,358.3904,7588.0
2023-11-29 13:15:00,366.37,366.7,366.26,366.63,6576.0,358.41,358.7328,358.3024,358.6643,6576.0
2023-11-29 13:20:00,366.7,366.96,366.68,366.96,10534.0,358.7328,358.9872,358.7133,358.9872,10534.0
2023-11-29 13:25:00,366.98,367.77,366.78,367.54,33922.0,359.0067,359.7796,358.8111,359.5546,33922.0
2023-11-29 13:30:00,367.52,367.6,367.08,367.31,7606.0,359.535,359.6133,359.1046,359.3296,7606.0
2023-11-29 13:35:00,367.37,367.92,367.23,367.92,8936.0,359.3883,359.9263,359.2513,359.9263,8936.0
2023-11-29 13:40:00,367.82,367.89,367.46,367.73,10300.0,359.8285,359.897,359.4763,359.7404,10300.0
2023-11-29 13:45:00,367.86,368.3,367.72,368.19,13918.0,359.8676,360.2981,359.7307,360.1905,13918.0
2023-11-29 13:50:00,368.15,368.19,367.64,367.98,11548.0,360.1513,360.1905,359.6524,359.985,11548.0
2023-11-29 13:55:00,368.11,368.28,368.0,368.2,10507.0,360.1122,360.2785,360.0046,360.2002,10507.0
2023-11-29 14:00:00,368.22,368.23,367.87,367.88,6589.0,360.2198,360.2296,359.8774,359.8872,6589.0
2023-11-29 14:05:00,367.83,368.36,367.8,367.84,11274.0,359.8383,360.3568,359.8089,359.8481,11274.0
2023-11-29 14:10:00,367.84,367.97,367.34,367.47,13435.0,359.8481,359.9752,359.3589,359.4861,13435.0
2023-11-29 14:15:00,367.41,367.6,366.84,366.98,9576.0,359.4274,359.6133,358.8698,359.0067,9576.0
2023-11-29 14:20:00,366.94,367.15,366.74,366.86,5763.0,358.9676,359.173,358.772,358.8894,5763.0
2023-11-29 14:25:00,366.91,367.05,366.53,366.88,5537.0,358.9383,359.0752,358.5665,358.9089,5537.0
2023-11-29 14:30:00,366.88,366.88,366.3,366.45,9583.0,358.9089,358.9089,358.3415,358.4883,9583.0
2023-11-29 14:35:00,366.4,366.59,366.02,366.1,8385.0,358.4393,358.6252,358.0676,358.1459,8385.0
2023-11-29 14:40:00,365.95,366.09,365.53,365.53,3647.0,357.9991,358.1361,357.5882,357.5882,3647.0
2023-11-29 14:45:00,365.58,366.07,365.58,365.91,6778.0,357.6372,358.1165,357.6372,357.96,6778.0
2023-11-29 14:50:00,365.91,365.91,365.64,365.79,6203.0,357.96,357.96,357.6959,357.8426,6203.0
2023-11-29 14:55:00,365.77,365.87,365.64,365.79,5792.0,357.823,357.9209,357.6959,357.8426,5792.0
2023-11-29 15:00:00,365.73,365.73,365.36,365.55,6296.0,357.7839,357.7839,357.4219,357.6078,6296.0
2023-11-29 15:05:00,365.61,365.63,365.21,365.38,4572.0,357.6665,357.6861,357.2752,357.4415,4572.0
2023-11-29 15:10:00,365.42,365.43,365.18,365.18,5618.0,357.4806,357.4904,357.2459,357.2459,5618.0
2023-11-29 15:15:00,365.18,365.18,364.71,364.78,8120.0,357.2459,357.2459,356.7861,356.8545,8120.0
2023-11-29 15:20:00,364.8,364.99,364.37,364.48,16166.0,356.8741,357.06,356.4534,356.5611,16166.0
2023-11-29 15:25:00,364.44,364.66,364.21,364.63,7048.0,356.5219,356.7371,356.2969,356.7078,7048.0
2023-11-29 15:30:00,364.57,364.6,364.38,364.41,5959.0,356.6491,356.6785,356.4632,356.4926,5959.0
2023-11-29 15:35:00,364.4,364.4,363.88,364.09,5544.0,356.4828,356.4828,355.9741,356.1795,5544.0
2023-11-29 15:40:00,364.09,364.4,363.97,364.33,7560.0,356.1795,356.4828,356.0621,356.4143,7560.0
2023-11-29 15:45:00,364.14,364.45,364.07,364.41,14037.0,356.2284,356.5317,356.16,356.4926,14037.0
2023-11-29 15:50:00,364.36,364.4,364.06,364.23,16931.0,356.4437,356.4828,356.1502,356.3165,16931.0
2023-11-29 15:55:00,364.26,364.36,363.83,363.94,40251.0,356.3458,356.4437,355.9252,356.0328,40251.0
2023-11-30 09:30:00,364.63,365.18,361.62,361.62,49687.0,356.7078,357.2459,353.7632,353.7632,49687.0
2023-11-30 09:35:00,361.98,363.65,361.39,363.49,18565.0,354.1154,355.7491,353.5382,355.5926,18565.0
2023-11-30 09:40:00,363.55,364.36,362.88,363.87,12542.0,355.6513,356.4437,354.9958,355.9643,12542.0
2023-11-30 09:45:00,363.55,364.7,363.0,364.63,20729.0,355.6513,356.7763,355.1132,356.7078,20729.0
2023-11-30 09:50:00,364.87,366.0,364.83,365.49,9207.0,356.9426,358.048,356.9035,357.5491,9207.0
2023-11-30 09:55:00,365.59,365.98,365.25,365.77,23855.0,357.6469,358.0285,357.3143,357.823,23855.0
2023-11-30 10:00:00,365.87,366.01,364.44,364.88,13520.0,357.9209,358.0578,356.5219,356.9524,13520.0
2023-11-30 10:05:00,365.04,365.43,364.42,365.13,11589.0,357.1089,357.4904,356.5024,357.1969,11589.0
2023-11-30 10:10:00,365.13,365.63,364.81,365.37,8520.0,357.1969,357.6861,356.8839,357.4317,8520.0
2023-11-30 10:15:00,365.37,365.72,365.12,365.24,5158.0,357.4317,357.7741,357.1872,357.3045,5158.0
2023-11-30 10:20:00,365.23,365.64,365.06,365.64,5130.0,357.2948,357.6959,357.1285,357.6959,5130.0
2023-11-30 10:25:00,365.77,365.83,365.34,365.58,9985.0,357.823,357.8817,357.4024,357.6372,9985.0
2023-11-30 10:30:00,365.69,366.31,365.59,366.31,7177.0,357.7448,358.3513,357.6469,358.3513,7177.0
2023-11-30 10:35:00,366.19,366.21,365.12,365.21,4261.0,358.2339,358.2535,357.1872,357.2752,4261.0
2023-11-30 10:40:00,365.23,365.53,364.78,365.52,11988.0,357.2948,357.5882,356.8545,357.5785,11988.0
2023-11-30 10:45:00,365.46,365.54,364.75,365.24,9036.0,357.5198,357.598,356.8252,357.3045,9036.0
2023-11-30 10:50:00,365.06,365.47,364.96,365.42,8801.0,357.1285,357.5296,357.0306,357.4806,8801.0
2023-11-30 10:55:00,365.49,366.0,365.25,366.0,15413.0,357.5491,358.048,357.3143,358.048,15413.0
2023-11-30 11:00:00,366.06,366.64,365.97,365.97,11495.0,358.1067,358.6741,358.0187,358.0187,11495.0
2023-11-30 11:05:00,366.03,366.26,365.57,366.03,11641.0,358.0774,358.3024,357.6274,358.0774,11641.0
2023-11-30 11:10:00,366.04,367.06,365.91,367.0,7791.0,358.0872,359.085,357.96,359.0263,7791.0
2023-11-30 11:15:00,367.14,367.14,365.77,365.77,8134.0,359.1633,359.1633,357.823,357.823,8134.0
2023-11-30 11:20:00,365.93,365.93,364.99,365.25,25296.0,357.9796,357.9796,357.06,357.3143,25296.0
2023-11-30 11:25:00,365.34,365.51,364.67,364.83,7940.0,357.4024,357.5687,356.7469,356.9035,7940.0
2023-11-30 11:30:00,364.77,364.77,364.01,364.3,7023.0,356.8448,356.8448,356.1013,356.385,7023.0
2023-11-30 11:35:00,364.24,364.25,363.0,363.22,15390.0,356.3263,356.3361,355.1132,355.3284,15390.0
2023-11-30 11:40:00,363.22,363.37,362.55,362.77,12031.0,355.3284,355.4752,354.673,354.8882,12031.0
2023-11-30 11:45:00,362.89,362.89,362.12,362.42,9767.0,355.0056,355.0056,354.2523,354.5458,9767.0
2023-11-30 11:50:00,362.5,362.67,362.33,362.5,11669.0,354.6241,354.7904,354.4578,354.6241,11669.0
2023-11-30 11:55:00,362.56,362.61,362.03,362.24,13248.0,354.6828,354.7317,354.1643,354.3697,13248.0
2023-11-30 12:00:00,362.35,363.35,362.16,363.32,15532.0,354.4773,355.4556,354.2915,355.4263,15532.0
2023-11-30 12:05:00,363.33,363.6,363.24,363.43,3703.0,355.436,355.7002,355.348,355.5339,3703.0
2023-11-30 12:10:00,363.43,363.55,363.27,363.4,3994.0,355.5339,355.6513,355.3773,355.5045,3994.0
2023-11-30 12:15:00,363.31,363.43,362.79,362.84,4849.0,355.4165,355.5339,354.9078,354.9567,4849.0
2023-11-30 12:20:00,362.67,362.72,362.41,362.62,8008.0,354.7904,354.8393,354.536,354.7415,8008.0
2023-11-30 12:25:00,362.65,362.65,362.46,362.46,4544.0,354.7708,354.7708,354.5849,354.5849,4544.0
2023-11-30 12:30:00,362.5,362.62,362.42,362.44,3314.0,354.6241,354.7415,354.5458,354.5654,3314.0
2023-11-30 12:35:00,362.43,362.81,362.34,362.76,3651.0,354.5556,354.9273,354.4676,354.8784,3651.0
2023-11-30 12:40:00,362.8,363.17,362.8,363.17,4358.0,354.9176,355.2795,354.9176,355.2795,4358.0
2023-11-30 12:45:00,363.22,363.24,362.98,362.98,2825.0,355.3284,355.348,355.0937,355.0937,2825.0
2023-11-30 12:50:00,363.06,363.2,362.66,363.19,4221.0,355.1719,355.3089,354.7806,355.2991,4221.0
2023-11-30 12:55:00,363.21,363.31,363.12,363.2,2251.0,355.3187,355.4165,355.2306,355.3089,2251.0
2023-11-30 13:00:00,363.26,363.29,363.08,363.08,2146.0,355.3676,355.3969,355.1915,355.1915,2146.0
2023-11-30 13:05:00,363.3,363.43,363.0,363.1,3277.0,355.4067,355.5339,355.1132,355.211,3277.0
2023-11-30 13:10:00,363.04,363.33,363.01,363.33,2557.0,355.1523,355.436,355.123,355.436,2557.0
2023-11-30 13:15:00,363.03,363.48,363.03,363.34,2213.0,355.1426,355.5828,355.1426,355.4458,2213.0
2023-11-30 13:20:00,363.36,363.94,363.36,363.63,4639.0,355.4654,356.0328,355.4654,355.7295,4639.0
2023-11-30 13:25:00,363.49,363.53,363.13,363.13,2832.0,355.5926,355.6317,355.2404,355.2404,2832.0
2023-11-30 13:30:00,363.14,363.14,362.76,363.06,2944.0,355.2502,355.2502,354.8784,355.1719,2944.0
2023-11-30 13:35:00,362.96,362.97,362.86,362.86,1504.0,355.0741,355.0839,354.9763,354.9763,1504.0
2023-11-30 13:40:00,362.86,363.22,362.82,362.83,2668.0,354.9763,355.3284,354.9371,354.9469,2668.0
2023-11-30 13:45:00,362.76,363.04,362.7,362.7,4297.0,354.8784,355.1523,354.8197,354.8197,4297.0
2023-11-30 13:50:00,362.9,363.0,362.5,362.71,3351.0,355.0154,355.1132,354.6241,354.8295,3351.0
2023-11-30 13:55:00,362.7,363.24,362.7,363.16,5974.0,354.8197,355.348,354.8197,355.2697,5974.0
2023-11-30 14:00:00,363.28,363.54,363.25,363.47,3673.0,355.3871,355.6415,355.3578,355.573,3673.0
2023-11-30 14:05:00,363.48,363.55,363.35,363.49,3248.0,355.5828,355.6513,355.4556,355.5926,3248.0
2023-11-30 14:10:00,363.56,363.81,363.43,363.44,6937.0,355.661,355.9056,355.5339,355.5437,6937.0
2023-11-30 14:15:00,363.49,363.68,363.39,363.64,5545.0,355.5926,355.7784,355.4947,355.7393,5545.0
2023-11-30 14:20:00,363.52,363.87,363.38,363.78,4527.0,355.6219,355.9643,355.485,355.8763,4527.0
2023-11-30 14:25:00,363.77,363.82,363.26,363.28,14292.0,355.8665,355.9154,355.3676,355.3871,14292.0
2023-11-30 14:30:00,363.31,363.78,362.86,363.73,9472.0,355.4165,355.8763,354.9763,355.8274,9472.0
2023-11-30 14:35:00,363.64,363.79,363.62,363.64,4526.0,355.7393,355.8861,355.7197,355.7393,4526.0
2023-11-30 14:40:00,363.82,363.87,363.59,363.81,5118.0,355.9154,355.9643,355.6904,355.9056,5118.0
2023-11-30 14:45:00,363.9,363.9,363.47,363.54,4515.0,355.9937,355.9937,355.573,355.6415,4515.0
2023-11-30 14:50:00,363.46,363.52,363.17,363.3,5869.0,355.5632,355.6219,355.2795,355.4067,5869.0
2023-11-30 14:55:00,363.22,363.22,362.88,363.0,17437.0,355.3284,355.3284,354.9958,355.1132,17437.0
2023-11-30 15:00:00,363.13,363.14,362.78,363.04,5312.0,355.2404,355.2502,354.898,355.1523,5312.0
2023-11-30 15:05:00,363.0,363.0,362.46,362.47,5355.0,355.1132,355.1132,354.5849,354.5947,5355.0
2023-11-30 15:10:00,362.35,362.68,362.32,362.5,11839.0,354.4773,354.8002,354.448,354.6241,11839.0
2023-11-30 15:15:00,362.44,362.44,362.11,362.17,8702.0,354.5654,354.5654,354.2426,354.3012,8702.0
2023-11-30 15:20:00,362.18,362.3,361.86,362.02,7694.0,354.311,354.4284,353.998,354.1545,7694.0
2023-11-30 15:25:00,361.95,362.18,361.91,362.1,6452.0,354.086,354.311,354.0469,354.2328,6452.0
2023-11-30 15:30:00,361.97,362.08,361.76,362.05,9604.0,354.1056,354.2132,353.9002,354.1839,9604.0
2023-11-30 15:35:00,362.06,362.32,361.96,362.2,8838.0,354.1936,354.448,354.0958,354.3306,8838.0
2023-11-30 15:40:00,362.23,363.0,362.15,362.98,14361.0,354.3599,355.1132,354.2817,355.0937,14361.0
2023-11-30 15:45:00,362.97,363.26,362.59,362.59,14742.0,355.0839,355.3676,354.7121,354.7121,14742.0
2023-11-30 15:50:00,362.5,363.17,362.24,363.12,18116.0,354.6241,355.2795,354.3697,355.2306,18116.0
2023-11-30 15:55:00,363.24,364.55,363.23,364.16,75518.0,355.348,356.6295,355.3382,356.248,75518.0
2023-12-01 09:30:00,364.91,365.75,363.57,365.41,42520.0,356.9817,357.8035,355.6708,357.4709,42520.0
2023-12-01 09:35:00,365.7,365.7,364.28,365.0,9275.0,357.7546,357.7546,356.3654,357.0698,9275.0
2023-12-01 09:40:00,364.39,365.19,364.39,364.93,7550.0,356.473,357.2556,356.473,357.0013,7550.0
2023-12-01 09:45:00,365.15,365.15,364.35,365.01,6596.0,357.2165,357.2165,356.4339,357.0795,6596.0
2023-12-01 09:50:00,365.02,365.61,364.73,365.28,27724.0,357.0893,357.6665,356.8056,357.3437,27724.0
2023-12-01 09:55:00,365.29,366.44,365.16,365.91,10129.0,357.3535,358.4785,357.2263,357.96,10129.0
2023-12-01 10:00:00,366.26,367.0,365.93,366.91,8724.0,358.3024,359.0263,357.9796,358.9383,8724.0
2023-12-01 10:05:00,366.87,368.15,366.87,367.79,10710.0,358.8991,360.1513,358.8991,359.7991,10710.0
2023-12-01 10:10:00,367.78,368.15,367.27,367.3,15413.0,359.7894,360.1513,359.2904,359.3198,15413.0
2023-12-01 10:15:00,367.24,367.25,366.91,367.1,4054.0,359.2611,359.2709,358.9383,359.1241,4054.0
2023-12-01 10:20:00,366.95,367.37,366.69,367.1,5369.0,358.9774,359.3883,358.723,359.1241,5369.0
2023-12-01 10:25:00,366.98,367.02,366.37,366.47,12918.0,359.0067,359.0459,358.41,358.5078,12918.0
2023-12-01 10:30:00,366.38,366.78,366.21,366.75,5377.0,358.4198,358.8111,358.2535,358.7817,5377.0
2023-12-01 10:35:00,366.69,367.12,366.64,366.93,8865.0,358.723,359.1437,358.6741,358.9578,8865.0
2023-12-01 10:40:00,366.84,366.91,366.59,366.73,6547.0,358.8698,358.9383,358.6252,358.7622,6547.0
2023-12-01 10:45:00,366.78,367.13,366.74,367.05,9082.0,358.8111,359.1535,358.772,359.0752,9082.0
2023-12-01 10:50:00,367.1,367.47,367.08,367.47,13857.0,359.1241,359.4861,359.1046,359.4861,13857.0
2023-12-01 10:55:00,367.46,367.59,366.89,367.25,9891.0,359.4763,359.6035,358.9187,359.2709,9891.0
2023-12-01 11:00:00,367.26,367.3,365.8,366.34,13251.0,359.2807,359.3198,357.8524,358.3806,13251.0
2023-12-01 11:05:00,366.23,366.89,365.95,366.89,7720.0,358.273,358.9187,357.9991,358.9187,7720.0
2023-12-01 11:10:00,366.82,367.38,366.58,367.31,10228.0,358.8502,359.3981,358.6154,359.3296,10228.0
2023-12-01 11:15:00,367.43,367.66,366.95,367.09,8854.0,359.447,359.672,358.9774,359.1144,8854.0
2023-12-01 11:20:00,367.09,367.46,366.95,367.42,17082.0,359.1144,359.4763,358.9774,359.4372,17082.0
2023-12-01 11:25:00,367.38,368.27,367.33,368.19,15418.0,359.3981,360.2687,359.3491,360.1905,15418.0
2023-12-01 11:30:00,368.11,369.07,367.43,368.85,17215.0,360.1122,361.0513,359.447,360.8361,17215.0
2023-12-01 11:35:00,368.7,368.82,368.13,368.47,5978.0,360.6894,360.8068,360.1318,360.4644,5978.0
2023-12-01 11:40:00,368.48,368.86,368.24,368.79,11071.0,360.4742,360.8459,360.2394,360.7774,11071.0
2023-12-01 11:45:00,368.94,368.94,368.29,368.72,9178.0,360.9242,360.9242,360.2883,360.7089,9178.0
2023-12-01 11:50:00,368.85,369.09,368.4,368.4,13737.0,360.8361,361.0709,360.3959,360.3959,13737.0
2023-12-01 11:55:00,368.54,369.11,368.48,368.89,8983.0,360.5328,361.0905,360.4742,360.8752,8983.0
2023-12-01 12:00:00,368.92,369.1,368.82,368.91,4535.0,360.9046,361.0807,360.8068,360.8948,4535.0
2023-12-01 12:05:00,368.94,369.77,368.94,369.61,10298.0,360.9242,361.7361,360.9242,361.5796,10298.0
2023-12-01 12:10:00,369.67,370.76,369.67,370.42,17661.0,361.6383,362.7046,361.6383,362.372,17661.0
2023-12-01 12:15:00,370.4,370.71,370.31,370.42,15710.0,362.3524,362.6557,362.2644,362.372,15710.0
2023-12-01 12:20:00,370.5,370.56,370.07,370.26,6190.0,362.4503,362.509,362.0296,362.2155,6190.0
2023-12-01 12:25:00,370.3,370.3,369.8,369.8,5406.0,362.2546,362.2546,361.7655,361.7655,5406.0
2023-12-01 12:30:00,369.68,370.16,369.59,369.71,9107.0,361.6481,362.1177,361.56,361.6774,9107.0
2023-12-01 12:35:00,369.69,370.05,369.4,369.98,8751.0,361.6579,362.01,361.3742,361.9416,8751.0
2023-12-01 12:40:00,369.93,370.18,369.83,370.0,6850.0,361.8926,362.1372,361.7948,361.9611,6850.0
2023-12-01 12:45:00,370.0,370.62,370.0,370.59,8257.0,361.9611,362.5677,361.9611,362.5383,8257.0
2023-12-01 12:50:00,370.53,370.53,370.23,370.31,7304.0,362.4796,362.4796,362.1861,362.2644,7304.0
2023-12-01 12:55:00,370.3,370.49,370.18,370.26,7245.0,362.2546,362.4405,362.1372,362.2155,7245.0
2023-12-01 13:00:00,370.33,370.91,370.32,370.68,5292.0,362.284,362.8514,362.2742,362.6264,5292.0
2023-12-01 13:05:00,370.68,370.68,370.11,370.25,7327.0,362.6264,362.6264,362.0687,362.2057,7327.0
2023-12-01 13:10:00,370.16,370.25,369.5,369.86,10239.0,362.1177,362.2057,361.472,361.8242,10239.0
2023-12-01 13:15:00,369.74,369.77,369.5,369.64,4492.0,361.7068,361.7361,361.472,361.609,4492.0
2023-12-01 13:20:00,369.65,369.81,369.5,369.75,7150.0,361.6187,361.7753,361.472,361.7166,7150.0
2023-12-01 13:25:00,369.76,370.31,369.39,370.25,13915.0,361.7263,362.2644,361.3644,362.2057,13915.0
2023-12-01 13:30:00,370.28,370.32,369.49,369.77,14165.0,362.235,362.2742,361.4622,361.7361,14165.0
2023-12-01 13:35:00,369.75,369.78,369.39,369.5,8681.0,361.7166,361.7459,361.3644,361.472,8681.0
2023-12-01 13:40:00,369.5,370.0,369.37,369.89,10303.0,361.472,361.9611,361.3448,361.8535,10303.0
2023-12-01 13:45:00,369.89,369.95,369.4,369.69,8888.0,361.8535,361.9122,361.3742,361.6579,8888.0
2023-12-01 13:50:00,369.7,369.79,369.34,369.35,5646.0,361.6676,361.7557,361.3155,361.3253,5646.0
2023-12-01 13:55:00,369.37,369.48,368.83,368.91,16420.0,361.3448,361.4524,360.8165,360.8948,16420.0
2023-12-01 14:00:00,368.87,368.91,368.49,368.61,11083.0,360.8557,360.8948,360.4839,360.6013,11083.0
2023-12-01 14:05:00,368.63,368.64,368.27,368.35,6243.0,360.6209,360.6307,360.2687,360.347,6243.0
2023-12-01 14:10:00,368.42,368.69,368.27,368.4,12595.0,360.4155,360.6796,360.2687,360.3959,12595.0
2023-12-01 14:15:00,368.36,368.67,368.35,368.44,8348.0,360.3568,360.66,360.347,360.435,8348.0
2023-12-01 14:20:00,368.42,368.52,368.16,368.46,8287.0,360.4155,360.5133,360.1611,360.4546,8287.0
2023-12-01 14:25:00,368.37,368.93,368.22,368.8,21779.0,360.3665,360.9144,360.2198,360.7872,21779.0
2023-12-01 14:30:00,368.9,368.91,368.5,368.65,12080.0,360.885,360.8948,360.4937,360.6405,12080.0
2023-12-01 14:35:00,368.65,368.77,368.43,368.69,9309.0,360.6405,360.7579,360.4252,360.6796,9309.0
2023-12-01 14:40:00,368.7,368.7,368.29,368.42,6980.0,360.6894,360.6894,360.2883,360.4155,6980.0
2023-12-01 14:45:00,368.49,368.57,368.26,368.4,2878.0,360.4839,360.5622,360.2589,360.3959,2878.0
2023-12-01 14:50:00,368.34,368.79,368.34,368.55,8843.0,360.3372,360.7774,360.3372,360.5426,8843.0
2023-12-01 14:55:00,368.59,368.69,368.51,368.64,11705.0,360.5818,360.6796,360.5035,360.6307,11705.0
2023-12-01 15:00:00,368.7,368.77,368.54,368.59,11587.0,360.6894,360.7579,360.5328,360.5818,11587.0
2023-12-01 15:05:00,368.56,368.59,367.92,368.36,12927.0,360.5524,360.5818,359.9263,360.3568,12927.0
2023-12-01 15:10:00,368.46,368.63,368.21,368.23,6345.0,360.4546,360.6209,360.21,360.2296,6345.0
2023-12-01 15:15:00,368.06,368.12,367.81,367.86,5161.0,360.0633,360.122,359.8187,359.8676,5161.0
2023-12-01 15:20:00,367.87,368.28,367.76,368.24,11121.0,359.8774,360.2785,359.7698,360.2394,11121.0
2023-12-01 15:25:00,368.29,368.65,368.29,368.53,12125.0,360.2883,360.6405,360.2883,360.5231,12125.0
2023-12-01 15:30:00,368.6,368.67,368.31,368.41,12548.0,360.5915,360.66,360.3078,360.4057,12548.0
2023-12-01 15:35:00,368.45,368.56,367.97,367.99,23806.0,360.4448,360.5524,359.9752,359.9948,23806.0
2023-12-01 15:40:00,367.91,368.24,367.81,368.0,18723.0,359.9165,360.2394,359.8187,360.0046,18723.0
2023-12-01 15:45:00,368.0,368.73,367.94,368.73,30918.0,360.0046,360.7187,359.9459,360.7187,30918.0
2023-12-01 15:50:00,368.59,368.7,367.86,367.93,35021.0,360.5818,360.6894,359.8676,359.9361,35021.0
2023-12-01 15:55:00,367.98,368.84,367.97,368.74,107877.0,359.985,360.8263,359.9752,360.7285,107877.0
2023-12-04 09:30:00,365.48,366.18,364.5,364.71,43472.0,357.5393,358.2241,356.5806,356.7861,43472.0
2023-12-04 09:35:00,364.81,366.19,364.03,365.07,17384.0,356.8839,358.2339,356.1208,357.1382,17384.0
2023-12-04 09:40:00,365.32,367.0,365.28,366.9,14839.0,357.3828,359.0263,357.3437,358.9285,14839.0
2023-12-04 09:45:00,366.98,368.64,366.97,368.42,5387.0,359.0067,360.6307,358.997,360.4155,5387.0
2023-12-04 09:50:00,368.54,369.03,368.07,368.23,10648.0,360.5328,361.0122,360.0731,360.2296,10648.0
2023-12-04 09:55:00,368.37,368.52,367.59,368.15,14453.0,360.3665,360.5133,359.6035,360.1513,14453.0
2023-12-04 10:00:00,368.08,368.51,367.71,367.71,11340.0,360.0828,360.5035,359.7209,359.7209,11340.0
2023-12-04 10:05:00,367.65,368.73,367.44,368.54,7456.0,359.6622,360.7187,359.4567,360.5328,7456.0
2023-12-04 10:10:00,368.54,368.66,368.11,368.25,11446.0,360.5328,360.6502,360.1122,360.2492,11446.0
2023-12-04 10:15:00,368.27,368.51,368.09,368.13,8041.0,360.2687,360.5035,360.0926,360.1318,8041.0
2023-12-04 10:20:00,368.2,368.5,367.62,367.63,5539.0,360.2002,360.4937,359.6328,359.6426,5539.0
2023-12-04 10:25:00,367.72,368.09,367.47,367.84,9232.0,359.7307,360.0926,359.4861,359.8481,9232.0
2023-12-04 10:30:00,367.55,367.93,367.54,367.55,5606.0,359.5644,359.9361,359.5546,359.5644,5606.0
2023-12-04 10:35:00,367.6,367.77,367.04,367.48,8813.0,359.6133,359.7796,359.0654,359.4959,8813.0
2023-12-04 10:40:00,367.48,367.83,367.24,367.83,10288.0,359.4959,359.8383,359.2611,359.8383,10288.0
2023-12-04 10:45:00,367.83,368.23,367.82,368.04,4431.0,359.8383,360.2296,359.8285,360.0437,4431.0
2023-12-04 10:50:00,367.85,367.98,367.38,367.52,6233.0,359.8578,359.985,359.3981,359.535,6233.0
2023-12-04 10:55:00,367.36,367.49,366.83,366.96,12992.0,359.3785,359.5057,358.86,358.9872,12992.0
2023-12-04 11:00:00,366.85,367.03,366.6,366.82,6699.0,358.8796,359.0557,358.635,358.8502,6699.0
2023-12-04 11:05:00,366.76,367.1,366.59,367.1,12525.0,358.7915,359.1241,358.6252,359.1241,12525.0
2023-12-04 11:10:00,367.12,367.23,366.52,367.08,14664.0,359.1437,359.2513,358.5567,359.1046,14664.0
2023-12-04 11:15:00,367.11,367.74,367.08,367.69,31786.0,359.1339,359.7502,359.1046,359.7013,31786.0
2023-12-04 11:20:00,367.69,367.88,367.44,367.64,6385.0,359.7013,359.8872,359.4567,359.6524,6385.0
2023-12-04 11:25:00,367.62,367.62,367.26,367.6,12077.0,359.6328,359.6328,359.2807,359.6133,12077.0
2023-12-04 11:30:00,367.51,368.0,367.34,367.66,6593.0,359.5252,360.0046,359.3589,359.672,6593.0
2023-12-04 11:35:00,367.63,368.27,367.58,368.27,8329.0,359.6426,360.2687,359.5937,360.2687,8329.0
2023-12-04 11:40:00,368.22,368.78,368.12,368.76,2802.0,360.2198,360.7676,360.122,360.7481,2802.0
2023-12-04 11:45:00,368.78,368.94,368.64,368.87,8401.0,360.7676,360.9242,360.6307,360.8557,8401.0
2023-12-04 11:50:00,368.98,369.09,368.73,368.83,9365.0,360.9633,361.0709,360.7187,360.8165,9365.0
2023-12-04 11:55:00,368.8,369.21,368.66,369.21,4537.0,360.7872,361.1883,360.6502,361.1883,4537.0
2023-12-04 12:00:00,369.27,369.36,368.62,368.65,13752.0,361.247,361.335,360.6111,360.6405,13752.0
2023-12-04 12:05:00,368.79,369.36,368.65,369.36,8963.0,360.7774,361.335,360.6405,361.335,8963.0
2023-12-04 12:10:00,369.55,369.66,369.37,369.44,3471.0,361.5209,361.6285,361.3448,361.4133,3471.0
2023-12-04 12:15:00,369.44,369.64,369.28,369.62,5984.0,361.4133,361.609,361.2568,361.5894,5984.0
2023-12-04 12:20:00,369.62,369.77,369.46,369.72,5735.0,361.5894,361.7361,361.4329,361.6872,5735.0
2023-12-04 12:25:00,369.79,370.15,369.72,369.76,2888.0,361.7557,362.1079,361.6872,361.7263,2888.0
2023-12-04 12:30:00,369.81,370.33,369.81,370.31,1986.0,361.7753,362.284,361.7753,362.2644,1986.0
2023-12-04 12:35:00,370.33,370.38,369.79,369.95,11664.0,362.284,362.3329,361.7557,361.9122,11664.0
2023-12-04 12:40:00,369.94,369.96,369.59,369.63,6654.0,361.9024,361.922,361.56,361.5992,6654.0
2023-12-04 12:45:00,369.65,369.83,369.35,369.36,4151.0,361.6187,361.7948,361.3253,361.335,4151.0
2023-12-04 12:50:00,369.36,369.73,369.28,369.68,6254.0,361.335,361.697,361.2568,361.6481,6254.0
2023-12-04 12:55:00,369.78,370.0,369.69,369.96,4616.0,361.7459,361.9611,361.6579,361.922,4616.0
2023-12-04 13:00:00,369.97,369.97,369.44,369.44,3999.0,361.9318,361.9318,361.4133,361.4133,3999.0
2023-12-04 13:05:00,369.62,369.63,369.2,369.2,3591.0,361.5894,361.5992,361.1785,361.1785,3591.0
2023-12-04 13:10:00,369.22,369.34,368.98,369.11,3907.0,361.1981,361.3155,360.9633,361.0905,3907.0
2023-12-04 13:15:00,369.19,369.37,369.12,369.37,3535.0,361.1687,361.3448,361.1002,361.3448,3535.0
2023-12-04 13:20:00,369.37,369.39,368.71,368.72,2923.0,361.3448,361.3644,360.6992,360.7089,2923.0
2023-12-04 13:25:00,368.77,368.79,368.41,368.63,5786.0,360.7579,360.7774,360.4057,360.6209,5786.0
2023-12-04 13:30:00,368.63,368.81,368.49,368.5,7757.0,360.6209,360.797,360.4839,360.4937,7757.0
2023-12-04 13:35:00,368.63,368.88,368.63,368.74,2974.0,360.6209,360.8655,360.6209,360.7285,2974.0
2023-12-04 13:40:00,368.74,368.84,368.53,368.75,4179.0,360.7285,360.8263,360.5231,360.7383,4179.0
2023-12-04 13:45:00,368.79,369.2,368.78,369.0,5754.0,360.7774,361.1785,360.7676,360.9829,5754.0
2023-12-04 13:50:00,368.96,369.07,368.77,368.79,3275.0,360.9437,361.0513,360.7579,360.7774,3275.0
2023-12-04 13:55:00,368.79,368.81,368.61,368.62,3668.0,360.7774,360.797,360.6013,360.6111,3668.0
2023-12-04 14:00:00,368.6,368.91,368.59,368.66,6555.0,360.5915,360.8948,360.5818,360.6502,6555.0
2023-12-04 14:05:00,368.73,368.9,368.67,368.79,3320.0,360.7187,360.885,360.66,360.7774,3320.0
2023-12-04 14:10:00,368.74,369.15,368.74,368.96,3638.0,360.7285,361.1296,360.7285,360.9437,3638.0
2023-12-04 14:15:00,369.01,369.08,368.7,368.87,3347.0,360.9926,361.0611,360.6894,360.8557,3347.0
2023-12-04 14:20:00,368.88,368.91,368.62,368.71,4130.0,360.8655,360.8948,360.6111,360.6992,4130.0
2023-12-04 14:25:00,368.68,368.8,368.19,368.31,8518.0,360.6698,360.7872,360.1905,360.3078,8518.0
2023-12-04 14:30:00,368.35,368.49,368.31,368.43,4103.0,360.347,360.4839,360.3078,360.4252,4103.0
2023-12-04 14:35:00,368.38,368.82,368.37,368.55,3997.0,360.3763,360.8068,360.3665,360.5426,3997.0
2023-12-04 14:40:00,368.59,368.59,368.11,368.45,6264.0,360.5818,360.5818,360.1122,360.4448,6264.0
2023-12-04 14:45:00,368.55,368.69,368.27,368.27,15991.0,360.5426,360.6796,360.2687,360.2687,15991.0
2023-12-04 14:50:00,368.41,368.67,368.16,368.58,5214.0,360.4057,360.66,360.1611,360.572,5214.0
2023-12-04 14:55:00,368.55,368.69,368.29,368.31,6475.0,360.5426,360.6796,360.2883,360.3078,6475.0
2023-12-04 15:00:00,368.39,368.47,368.07,368.19,4956.0,360.3861,360.4644,360.0731,360.1905,4956.0
2023-12-04 15:05:00,367.97,367.98,367.59,367.9,5146.0,359.9752,359.985,359.6035,359.9068,5146.0
2023-12-04 15:10:00,367.91,368.04,367.81,367.87,5062.0,359.9165,360.0437,359.8187,359.8774,5062.0
2023-12-04 15:15:00,367.83,367.87,367.53,367.74,7243.0,359.8383,359.8774,359.5448,359.7502,7243.0
2023-12-04 15:20:00,367.69,367.75,367.32,367.43,6583.0,359.7013,359.76,359.3394,359.447,6583.0
2023-12-04 15:25:00,367.42,367.42,366.95,367.16,11435.0,359.4372,359.4372,358.9774,359.1828,11435.0
2023-12-04 15:30:00,367.18,367.25,366.7,367.03,9483.0,359.2024,359.2709,358.7328,359.0557,9483.0
2023-12-04 15:35:00,367.02,367.28,366.96,367.28,12464.0,359.0459,359.3002,358.9872,359.3002,12464.0
2023-12-04 15:40:00,367.35,367.77,367.3,367.77,10032.0,359.3687,359.7796,359.3198,359.7796,10032.0
2023-12-04 15:45:00,367.8,368.3,367.74,368.27,22991.0,359.8089,360.2981,359.7502,360.2687,22991.0
2023-12-04 15:50:00,368.31,368.67,368.31,368.57,25713.0,360.3078,360.66,360.3078,360.5622,25713.0
2023-12-04 15:55:00,368.56,368.98,368.56,368.89,69130.0,360.5524,360.9633,360.5524,360.8752,69130.0
2023-12-05 09:30:00,367.78,367.94,367.02,367.58,22659.0,359.7894,359.9459,359.0459,359.5937,22659.0
2023-12-05 09:35:00,367.42,367.61,364.53,365.71,11307.0,359.4372,359.6231,356.61,357.7643,11307.0
2023-12-05 09:40:00,365.71,365.75,364.08,364.39,11224.0,357.7643,357.8035,356.1698,356.473,11224.0
2023-12-05 09:45:00,364.38,365.5,364.21,365.43,13185.0,356.4632,357.5589,356.2969,357.4904,13185.0
2023-12-05 09:50:00,365.34,365.52,365.02,365.52,6140.0,357.4024,357.5785,357.0893,357.5785,6140.0
2023-12-05 09:55:00,365.56,365.87,365.3,365.31,4857.0,357.6176,357.9209,357.3632,357.373,4857.0
2023-12-05 10:00:00,365.38,366.33,365.37,365.66,10580.0,357.4415,358.3709,357.4317,357.7154,10580.0
2023-12-05 10:05:00,365.47,365.47,364.11,364.25,8812.0,357.5296,357.5296,356.1991,356.3361,8812.0
2023-12-05 10:10:00,364.19,364.27,363.44,363.44,11293.0,356.2774,356.3556,355.5437,355.5437,11293.0
2023-12-05 10:15:00,363.55,363.63,363.13,363.38,8364.0,355.6513,355.7295,355.2404,355.485,8364.0
2023-12-05 10:20:00,363.38,363.78,363.0,363.27,19421.0,355.485,355.8763,355.1132,355.3773,19421.0
2023-12-05 10:25:00,363.23,363.36,362.58,363.36,6658.0,355.3382,355.4654,354.7023,355.4654,6658.0
2023-12-05 10:30:00,363.3,363.52,362.5,362.6,9050.0,355.4067,355.6219,354.6241,354.7219,9050.0
2023-12-05 10:35:00,362.58,362.87,362.01,362.17,8752.0,354.7023,354.986,354.1447,354.3012,8752.0
2023-12-05 10:40:00,362.18,362.25,361.73,362.17,6734.0,354.311,354.3795,353.8708,354.3012,6734.0
2023-12-05 10:45:00,362.25,363.2,362.23,363.09,12377.0,354.3795,355.3089,354.3599,355.2013,12377.0
2023-12-05 10:50:00,363.02,363.07,362.71,362.79,7159.0,355.1328,355.1817,354.8295,354.9078,7159.0
2023-12-05 10:55:00,362.88,363.66,362.88,363.64,9826.0,354.9958,355.7589,354.9958,355.7393,9826.0
2023-12-05 11:00:00,363.64,364.0,363.46,363.67,18452.0,355.7393,356.0915,355.5632,355.7687,18452.0
2023-12-05 11:05:00,363.69,363.94,363.35,363.35,7330.0,355.7882,356.0328,355.4556,355.4556,7330.0
2023-12-05 11:10:00,363.13,363.26,362.39,362.59,10271.0,355.2404,355.3676,354.5165,354.7121,10271.0
2023-12-05 11:15:00,362.59,362.59,361.8,361.83,17629.0,354.7121,354.7121,353.9393,353.9686,17629.0
2023-12-05 11:20:00,361.8,362.37,361.63,362.37,8970.0,353.9393,354.4969,353.773,354.4969,8970.0
2023-12-05 11:25:00,362.18,362.93,362.02,362.93,10640.0,354.311,355.0447,354.1545,355.0447,10640.0
2023-12-05 11:30:00,362.88,363.39,362.88,363.37,5300.0,354.9958,355.4947,354.9958,355.4752,5300.0
2023-12-05 11:35:00,363.4,363.6,363.15,363.27,5489.0,355.5045,355.7002,355.26,355.3773,5489.0
2023-12-05 11:40:00,363.39,363.46,363.04,363.21,7537.0,355.4947,355.5632,355.1523,355.3187,7537.0
2023-12-05 11:45:00,363.07,363.07,362.74,362.94,3273.0,355.1817,355.1817,354.8589,355.0545,3273.0
2023-12-05 11:50:00,362.94,362.95,361.91,362.07,10803.0,355.0545,355.0643,354.0469,354.2034,10803.0
2023-12-05 11:55:00,362.29,362.46,362.09,362.46,5322.0,354.4186,354.5849,354.223,354.5849,5322.0
2023-12-05 12:00:00,362.46,362.63,362.39,362.63,8032.0,354.5849,354.7513,354.5165,354.7513,8032.0
2023-12-05 12:05:00,362.49,362.55,362.06,362.06,5217.0,354.6143,354.673,354.1936,354.1936,5217.0
2023-12-05 12:10:00,362.16,362.39,362.16,362.35,6766.0,354.2915,354.5165,354.2915,354.4773,6766.0
2023-12-05 12:15:00,362.41,362.49,362.29,362.43,4431.0,354.536,354.6143,354.4186,354.5556,4431.0
2023-12-05 12:20:00,362.41,362.42,361.92,361.95,8322.0,354.536,354.5458,354.0567,354.086,8322.0
2023-12-05 12:25:00,361.88,362.45,361.88,362.1,6266.0,354.0175,354.5752,354.0175,354.2328,6266.0
2023-12-05 12:30:00,362.2,362.26,361.92,362.0,4223.0,354.3306,354.3893,354.0567,354.1349,4223.0
2023-12-05 12:35:00,362.08,362.16,361.69,361.73,6127.0,354.2132,354.2915,353.8317,353.8708,6127.0
2023-12-05 12:40:00,361.71,361.75,361.15,361.18,8617.0,353.8512,353.8904,353.3034,353.3328,8617.0
2023-12-05 12:45:00,361.18,361.52,361.13,361.46,7860.0,353.3328,353.6654,353.2838,353.6067,7860.0
2023-12-05 12:50:00,361.4,361.64,361.36,361.54,4309.0,353.548,353.7828,353.5088,353.6849,4309.0
2023-12-05 12:55:00,361.55,362.1,361.54,362.03,8116.0,353.6947,354.2328,353.6849,354.1643,8116.0
2023-12-05 13:00:00,362.02,362.06,361.79,362.03,6202.0,354.1545,354.1936,353.9295,354.1643,6202.0
2023-12-05 13:05:00,361.93,362.11,361.84,361.93,5572.0,354.0665,354.2426,353.9784,354.0665,5572.0
2023-12-05 13:10:00,361.84,362.05,361.84,361.98,4481.0,353.9784,354.1839,353.9784,354.1154,4481.0
2023-12-05 13:15:00,362.06,362.4,362.06,362.19,8297.0,354.1936,354.5263,354.1936,354.3208,8297.0
2023-12-05 13:20:00,362.25,362.67,362.24,362.5,9488.0,354.3795,354.7904,354.3697,354.6241,9488.0
2023-12-05 13:25:00,362.49,362.53,362.29,362.29,6099.0,354.6143,354.6534,354.4186,354.4186,6099.0
2023-12-05 13:30:00,362.29,362.62,362.23,362.31,15009.0,354.4186,354.7415,354.3599,354.4382,15009.0
2023-12-05 13:35:00,362.37,362.45,362.03,362.22,3620.0,354.4969,354.5752,354.1643,354.3502,3620.0
2023-12-05 13:40:00,362.06,362.16,361.86,362.0,3640.0,354.1936,354.2915,353.998,354.1349,3640.0
2023-12-05 13:45:00,361.98,362.03,361.74,361.96,5669.0,354.1154,354.1643,353.8806,354.0958,5669.0
2023-12-05 13:50:00,361.88,361.98,361.79,361.86,4604.0,354.0175,354.1154,353.9295,353.998,4604.0
2023-12-05 13:55:00,361.84,361.93,361.74,361.93,4598.0,353.9784,354.0665,353.8806,354.0665,4598.0
2023-12-05 14:00:00,361.86,361.92,361.75,361.85,5254.0,353.998,354.0567,353.8904,353.9882,5254.0
2023-12-05 14:05:00,361.71,361.9,361.58,361.81,5909.0,353.8512,354.0371,353.7241,353.9491,5909.0
2023-12-05 14:10:00,361.88,362.04,361.76,361.95,5644.0,354.0175,354.1741,353.9002,354.086,5644.0
2023-12-05 14:15:00,361.95,362.01,361.73,361.73,5118.0,354.086,354.1447,353.8708,353.8708,5118.0
2023-12-05 14:20:00,361.71,361.73,361.4,361.54,7699.0,353.8512,353.8708,353.548,353.6849,7699.0
2023-12-05 14:25:00,361.6,361.67,361.52,361.64,6445.0,353.7436,353.8121,353.6654,353.7828,6445.0
2023-12-05 14:30:00,361.62,361.8,361.55,361.63,6203.0,353.7632,353.9393,353.6947,353.773,6203.0
2023-12-05 14:35:00,361.62,361.66,361.46,361.48,5198.0,353.7632,353.8023,353.6067,353.6262,5198.0
2023-12-05 14:40:00,361.46,361.68,361.46,361.53,3999.0,353.6067,353.8219,353.6067,353.6752,3999.0
2023-12-05 14:45:00,361.56,361.69,361.51,361.58,5226.0,353.7045,353.8317,353.6556,353.7241,5226.0
2023-12-05 14:50:00,361.66,362.22,361.58,361.91,12793.0,353.8023,354.3502,353.7241,354.0469,12793.0
2023-12-05 14:55:00,361.97,362.29,361.97,362.21,3695.0,354.1056,354.4186,354.1056,354.3404,3695.0
2023-12-05 15:00:00,362.21,362.66,362.09,362.45,12323.0,354.3404,354.7806,354.223,354.5752,12323.0
2023-12-05 15:05:00,362.5,362.71,362.35,362.62,9911.0,354.6241,354.8295,354.4773,354.7415,9911.0
2023-12-05 15:10:00,362.62,362.68,362.24,362.36,9346.0,354.7415,354.8002,354.3697,354.4871,9346.0
2023-12-05 15:15:00,362.27,362.43,362.21,362.33,3304.0,354.3991,354.5556,354.3404,354.4578,3304.0
2023-12-05 15:20:00,362.41,362.47,362.06,362.15,10088.0,354.536,354.5947,354.1936,354.2817,10088.0
2023-12-05 15:25:00,362.14,362.23,361.57,361.6,14333.0,354.2719,354.3599,353.7143,353.7436,14333.0
2023-12-05 15:30:00,361.56,361.57,361.29,361.47,13982.0,353.7045,353.7143,353.4404,353.6165,13982.0
2023-12-05 15:35:00,361.48,361.54,361.36,361.41,6988.0,353.6262,353.6849,353.5088,353.5578,6988.0
2023-12-05 15:40:00,361.41,361.45,361.15,361.41,22621.0,353.5578,353.5969,353.3034,353.5578,22621.0
2023-12-05 15:45:00,361.4,361.52,361.29,361.42,30039.0,353.548,353.6654,353.4404,353.5675,30039.0
2023-12-05 15:50:00,361.37,361.5,360.77,360.87,38418.0,353.5186,353.6458,352.9317,353.0295,38418.0
2023-12-05 15:55:00,360.91,361.28,360.8,361.24,58767.0,353.0686,353.4306,352.961,353.3915,58767.0
2023-12-06 09:30:00,363.02,365.65,362.5,365.65,30429.0,355.1328,357.7056,354.6241,357.7056,30429.0
2023-12-06 09:35:00,365.2,365.99,364.5,365.74,20326.0,357.2654,358.0383,356.5806,357.7937,20326.0
2023-12-06 09:40:00,365.86,366.82,365.62,366.62,15576.0,357.9111,358.8502,357.6763,358.6546,15576.0
2023-12-06 09:45:00,366.8,367.16,366.38,367.06,23375.0,358.8307,359.1828,358.4198,359.085,23375.0
2023-12-06 09:50:00,367.14,367.49,366.82,367.08,11585.0,359.1633,359.5057,358.8502,359.1046,11585.0
2023-12-06 09:55:00,367.12,368.79,367.06,368.79,14390.0,359.1437,360.7774,359.085,360.7774,14390.0
2023-12-06 10:00:00,368.83,369.32,368.71,369.03,18448.0,360.8165,361.2959,360.6992,361.0122,18448.0
2023-12-06 10:05:00,369.2,369.88,369.04,369.11,10893.0,361.1785,361.8437,361.022,361.0905,10893.0
2023-12-06 10:10:00,369.11,369.2,368.57,368.93,13490.0,361.0905,361.1785,360.5622,360.9144,13490.0
2023-12-06 10:15:00,369.0,369.29,368.7,369.1,5400.0,360.9829,361.2666,360.6894,361.0807,5400.0
2023-12-06 10:20:00,369.12,369.12,368.07,368.07,8483.0,361.1002,361.1002,360.0731,360.0731,8483.0
2023-12-06 10:25:00,367.98,368.61,367.97,368.37,8496.0,359.985,360.6013,359.9752,360.3665,8496.0
2023-12-06 10:30:00,368.47,368.72,368.26,368.63,3802.0,360.4644,360.7089,360.2589,360.6209,3802.0
2023-12-06 10:35:00,368.53,369.01,368.38,368.61,5491.0,360.5231,360.9926,360.3763,360.6013,5491.0
2023-12-06 10:40:00,368.84,368.87,368.23,368.23,4463.0,360.8263,360.8557,360.2296,360.2296,4463.0
2023-12-06 10:45:00,368.23,368.23,367.71,367.77,10726.0,360.2296,360.2296,359.7209,359.7796,10726.0
2023-12-06 10:50:00,367.61,367.63,367.2,367.2,17735.0,359.6231,359.6426,359.222,359.222,17735.0
2023-12-06 10:55:00,367.19,367.5,367.13,367.46,10806.0,359.2122,359.5154,359.1535,359.4763,10806.0
2023-12-06 11:00:00,367.42,367.53,367.33,367.35,12046.0,359.4372,359.5448,359.3491,359.3687,12046.0
2023-12-06 11:05:00,367.34,367.61,367.23,367.49,51595.0,359.3589,359.6231,359.2513,359.5057,51595.0
2023-12-06 11:10:00,367.41,367.47,367.16,367.35,15948.0,359.4274,359.4861,359.1828,359.3687,15948.0
2023-12-06 11:15:00,367.39,367.44,367.3,367.34,15347.0,359.4078,359.4567,359.3198,359.3589,15347.0
2023-12-06 11:20:00,367.34,367.46,366.83,367.39,12075.0,359.3589,359.4763,358.86,359.4078,12075.0
2023-12-06 11:25:00,367.35,367.5,367.35,367.46,18067.0,359.3687,359.5154,359.3687,359.4763,18067.0
2023-12-06 11:30:00,367.46,367.49,366.61,366.66,8135.0,359.4763,359.5057,358.6448,358.6937,8135.0
2023-12-06 11:35:00,366.59,366.75,366.55,366.66,20962.0,358.6252,358.7817,358.5861,358.6937,20962.0
2023-12-06 11:40:00,366.71,366.96,366.43,366.44,20543.0,358.7426,358.9872,358.4687,358.4785,20543.0
2023-12-06 11:45:00,366.6,366.79,366.34,366.53,27750.0,358.635,358.8209,358.3806,358.5665,27750.0
2023-12-06 11:50:00,366.51,366.66,366.4,366.58,20624.0,358.547,358.6937,358.4393,358.6154,20624.0
2023-12-06 11:55:00,366.66,366.87,366.38,366.86,44122.0,358.6937,358.8991,358.4198,358.8894,44122.0
2023-12-06 12:00:00,366.76,367.0,366.58,366.68,46176.0,358.7915,359.0263,358.6154,358.7133,46176.0
2023-12-06 12:05:00,366.69,366.86,366.58,366.61,16562.0,358.723,358.8894,358.6154,358.6448,16562.0
2023-12-06 12:10:00,366.61,366.63,366.35,366.52,17923.0,358.6448,358.6643,358.3904,358.5567,17923.0
2023-12-06 12:15:00,366.37,366.5,366.19,366.35,12308.0,358.41,358.5372,358.2339,358.3904,12308.0
2023-12-06 12:20:00,366.35,367.15,366.2,366.36,45905.0,358.3904,359.173,358.2437,358.4002,45905.0
2023-12-06 12:25:00,366.36,366.36,366.08,366.25,24420.0,358.4002,358.4002,358.1263,358.2926,24420.0
2023-12-06 12:30:00,366.25,366.39,366.12,366.29,15344.0,358.2926,358.4296,358.1654,358.3317,15344.0
2023-12-06 12:35:00,366.31,366.57,366.24,366.47,69700.0,358.3513,358.6057,358.2828,358.5078,69700.0
2023-12-06 12:40:00,366.47,366.66,366.46,366.52,38363.0,358.5078,358.6937,358.498,358.5567,38363.0
2023-12-06 12:45:00,366.52,366.78,366.3,366.78,48008.0,358.5567,358.8111,358.3415,358.8111,48008.0
2023-12-06 12:50:00,366.89,366.92,366.5,366.61,126593.0,358.9187,358.948,358.5372,358.6448,126593.0
2023-12-06 12:55:00,366.58,366.6,366.5,366.59,16372.0,358.6154,358.635,358.5372,358.6252,16372.0
2023-12-06 13:00:00,366.6,366.72,366.55,366.66,60654.0,358.635,358.7524,358.5861,358.6937,60654.0
2023-12-06 13:05:00,366.66,366.92,366.53,366.78,66611.0,358.6937,358.948,358.5665,358.8111,66611.0
2023-12-06 13:10:00,366.78,366.96,366.57,366.77,51999.0,358.8111,358.9872,358.6057,358.8013,51999.0
2023-12-06 13:15:00,366.82,367.01,366.68,367.0,30999.0,358.8502,359.0361,358.7133,359.0263,30999.0
2023-12-06 13:20:00,367.0,367.34,366.9,367.1,28829.0,359.0263,359.3589,358.9285,359.1241,28829.0
2023-12-06 13:25:00,367.08,367.35,366.94,367.22,63937.0,359.1046,359.3687,358.9676,359.2415,63937.0
2023-12-06 13:30:00,367.22,367.36,367.18,367.31,40778.0,359.2415,359.3785,359.2024,359.3296,40778.0
2023-12-06 13:35:00,367.36,367.51,367.29,367.51,52838.0,359.3785,359.5252,359.31,359.5252,52838.0
2023-12-06 13:40:00,367.51,367.55,367.12,367.2,21897.0,359.5252,359.5644,359.1437,359.222,21897.0
2023-12-06 13:45:00,367.2,367.29,367.15,367.29,4574.0,359.222,359.31,359.173,359.31,4574.0
2023-12-06 13:50:00,367.27,367.32,367.18,367.24,10166.0,359.2904,359.3394,359.2024,359.2611,10166.0
2023-12-06 13:55:00,367.31,367.32,366.75,366.75,6965.0,359.3296,359.3394,358.7817,358.7817,6965.0
2023-12-06 14:00:00,366.74,366.79,366.45,366.54,12486.0,358.772,358.8209,358.4883,358.5763,12486.0
2023-12-06 14:05:00,366.48,366.59,366.46,366.51,9623.0,358.5176,358.6252,358.498,358.547,9623.0
2023-12-06 14:10:00,366.5,366.5,365.76,365.87,15111.0,358.5372,358.5372,357.8132,357.9209,15111.0
2023-12-06 14:15:00,365.87,366.58,365.73,366.33,35633.0,357.9209,358.6154,357.7839,358.3709,35633.0
2023-12-06 14:20:00,366.39,366.39,366.03,366.04,55128.0,358.4296,358.4296,358.0774,358.0872,55128.0
2023-12-06 14:25:00,366.07,366.33,366.05,366.33,7648.0,358.1165,358.3709,358.0969,358.3709,7648.0
2023-12-06 14:30:00,366.3,366.41,366.2,366.41,21554.0,358.3415,358.4491,358.2437,358.4491,21554.0
2023-12-06 14:35:00,366.51,366.52,366.39,366.52,23347.0,358.547,358.5567,358.4296,358.5567,23347.0
2023-12-06 14:40:00,366.56,366.74,366.51,366.68,42095.0,358.5959,358.772,358.547,358.7133,42095.0
2023-12-06 14:45:00,366.64,366.69,366.49,366.65,13327.0,358.6741,358.723,358.5274,358.6839,13327.0
2023-12-06 14:50:00,366.65,366.65,366.44,366.47,5532.0,358.6839,358.6839,358.4785,358.5078,5532.0
2023-12-06 14:55:00,366.49,366.49,366.16,366.2,5733.0,358.5274,358.5274,358.2046,358.2437,5733.0
2023-12-06 15:00:00,366.15,366.2,365.89,365.93,10313.0,358.1948,358.2437,357.9404,357.9796,10313.0
2023-12-06 15:05:00,365.91,365.91,365.77,365.9,14380.0,357.96,357.96,357.823,357.9502,14380.0
2023-12-06 15:10:00,365.91,365.91,365.57,365.65,17688.0,357.96,357.96,357.6274,357.7056,17688.0
2023-12-06 15:15:00,365.65,366.01,365.44,365.55,17211.0,357.7056,358.0578,357.5002,357.6078,17211.0
2023-12-06 15:20:00,365.5,365.51,365.11,365.11,16398.0,357.5589,357.5687,357.1774,357.1774,16398.0
2023-12-06 15:25:00,365.12,365.2,364.89,365.06,39051.0,357.1872,357.2654,356.9622,357.1285,39051.0
2023-12-06 15:30:00,365.0,365.24,364.98,365.18,36944.0,357.0698,357.3045,357.0502,357.2459,36944.0
2023-12-06 15:35:00,365.2,365.21,364.87,364.93,35515.0,357.2654,357.2752,356.9426,357.0013,35515.0
2023-12-06 15:40:00,364.87,365.46,364.68,365.33,21963.0,356.9426,357.5198,356.7567,357.3926,21963.0
2023-12-06 15:45:00,365.37,365.54,365.29,365.53,34918.0,357.4317,357.598,357.3535,357.5882,34918.0
2023-12-06 15:50:00,365.52,365.67,364.92,364.97,54005.0,357.5785,357.7252,356.9915,357.0404,54005.0
2023-12-06 15:55:00,364.97,365.58,364.96,365.58,101499.0,357.0404,357.6372,357.0306,357.6372,101499.0
2023-12-07 09:30:00,365.01,365.01,362.35,364.42,87653.0,357.0795,357.0795,354.4773,356.5024,87653.0
2023-12-07 09:35:00,364.11,364.95,362.09,362.74,50852.0,356.1991,357.0208,354.223,354.8589,50852.0
2023-12-07 09:40:00,362.85,364.51,362.65,362.67,26494.0,354.9665,356.5904,354.7708,354.7904,26494.0
2023-12-07 09:45:00,363.11,363.11,361.5,362.24,36600.0,355.2208,355.2208,353.6458,354.3697,36600.0
2023-12-07 09:50:00,362.36,362.52,361.73,362.47,29248.0,354.4871,354.6436,353.8708,354.5947,29248.0
2023-12-07 09:55:00,362.23,362.92,361.91,362.92,13175.0,354.3599,355.035,354.0469,355.035,13175.0
2023-12-07 10:00:00,362.91,363.72,362.64,362.97,11704.0,355.0252,355.8176,354.761,355.0839,11704.0
2023-12-07 10:05:00,362.94,363.76,362.79,363.24,23960.0,355.0545,355.8567,354.9078,355.348,23960.0
2023-12-07 10:10:00,363.17,363.83,363.17,363.7,22060.0,355.2795,355.9252,355.2795,355.798,22060.0
2023-12-07 10:15:00,363.7,364.3,363.64,364.23,29731.0,355.798,356.385,355.7393,356.3165,29731.0
2023-12-07 10:20:00,364.31,364.49,363.82,364.19,23717.0,356.3948,356.5708,355.9154,356.2774,23717.0
2023-12-07 10:25:00,364.16,364.58,364.08,364.58,9671.0,356.248,356.6589,356.1698,356.6589,9671.0
2023-12-07 10:30:00,364.58,364.87,364.57,364.76,22254.0,356.6589,356.9426,356.6491,356.835,22254.0
2023-12-07 10:35:00,364.86,364.86,363.98,363.99,18663.0,356.9328,356.9328,356.0719,356.0817,18663.0
2023-12-07 10:40:00,363.99,364.06,363.72,363.77,18275.0,356.0817,356.1502,355.8176,355.8665,18275.0
2023-12-07 10:45:00,363.77,363.77,363.28,363.41,15222.0,355.8665,355.8665,355.3871,355.5143,15222.0
2023-12-07 10:50:00,363.31,363.85,363.25,363.57,11117.0,355.4165,355.9447,355.3578,355.6708,11117.0
2023-12-07 10:55:00,363.6,363.99,363.4,363.88,13287.0,355.7002,356.0817,355.5045,355.9741,13287.0
2023-12-07 11:00:00,363.97,365.04,363.97,364.91,14556.0,356.0621,357.1089,356.0621,356.9817,14556.0
2023-12-07 11:05:00,364.94,365.34,364.82,365.28,10875.0,357.0111,357.4024,356.8937,357.3437,10875.0
2023-12-07 11:10:00,365.22,365.35,363.92,364.11,18604.0,357.285,357.4122,356.0132,356.1991,18604.0
2023-12-07 11:15:00,364.15,364.18,363.26,363.35,14795.0,356.2382,356.2676,355.3676,355.4556,14795.0
2023-12-07 11:20:00,363.29,363.37,363.1,363.16,20784.0,355.3969,355.4752,355.211,355.2697,20784.0
2023-12-07 11:25:00,363.22,363.35,363.16,363.29,10092.0,355.3284,355.4556,355.2697,355.3969,10092.0
2023-12-07 11:30:00,363.32,363.32,362.97,363.01,24063.0,355.4263,355.4263,355.0839,355.123,24063.0
2023-12-07 11:35:00,363.07,363.08,362.38,362.53,20284.0,355.1817,355.1915,354.5067,354.6534,20284.0
2023-12-07 11:40:00,362.53,362.53,362.3,362.53,19642.0,354.6534,354.6534,354.4284,354.6534,19642.0
2023-12-07 11:45:00,362.53,362.56,362.32,362.51,18695.0,354.6534,354.6828,354.448,354.6339,18695.0
2023-12-07 11:50:00,362.44,362.89,362.42,362.88,25983.0,354.5654,355.0056,354.5458,354.9958,25983.0
2023-12-07 11:55:00,362.91,362.91,362.49,362.65,9036.0,355.0252,355.0252,354.6143,354.7708,9036.0
2023-12-07 12:00:00,362.68,362.68,362.26,362.49,22201.0,354.8002,354.8002,354.3893,354.6143,22201.0
2023-12-07 12:05:00,362.44,362.51,362.05,362.15,10460.0,354.5654,354.6339,354.1839,354.2817,10460.0
2023-12-07 12:10:00,362.13,362.13,361.36,361.49,16336.0,354.2621,354.2621,353.5088,353.636,16336.0
2023-12-07 12:15:00,361.41,362.05,361.32,362.0,15817.0,353.5578,354.1839,353.4697,354.1349,15817.0
2023-12-07 12:20:00,361.95,362.04,361.7,361.75,12408.0,354.086,354.1741,353.8415,353.8904,12408.0
2023-12-07 12:25:00,361.83,362.02,361.58,361.87,10053.0,353.9686,354.1545,353.7241,354.0078,10053.0
2023-12-07 12:30:00,361.94,362.39,361.88,362.38,3802.0,354.0762,354.5165,354.0175,354.5067,3802.0
2023-12-07 12:35:00,362.5,362.9,362.5,362.83,6235.0,354.6241,355.0154,354.6241,354.9469,6235.0
2023-12-07 12:40:00,362.89,362.9,362.75,362.87,12115.0,355.0056,355.0154,354.8686,354.986,12115.0
2023-12-07 12:45:00,362.85,362.89,362.29,362.36,11926.0,354.9665,355.0056,354.4186,354.4871,11926.0
2023-12-07 12:50:00,362.39,362.53,362.39,362.44,3156.0,354.5165,354.6534,354.5165,354.5654,3156.0
2023-12-07 12:55:00,362.37,362.7,362.37,362.48,12386.0,354.4969,354.8197,354.4969,354.6045,12386.0
2023-12-07 13:00:00,362.52,362.7,362.44,362.55,16522.0,354.6436,354.8197,354.5654,354.673,16522.0
2023-12-07 13:05:00,362.52,362.69,362.46,362.57,5068.0,354.6436,354.81,354.5849,354.6926,5068.0
2023-12-07 13:10:00,362.62,362.63,362.5,362.59,5215.0,354.7415,354.7513,354.6241,354.7121,5215.0
2023-12-07 13:15:00,362.63,362.63,362.17,362.17,6072.0,354.7513,354.7513,354.3012,354.3012,6072.0
2023-12-07 13:20:00,362.16,362.28,362.07,362.13,5514.0,354.2915,354.4089,354.2034,354.2621,5514.0
2023-12-07 13:25:00,362.29,362.29,361.98,362.08,24864.0,354.4186,354.4186,354.1154,354.2132,24864.0
2023-12-07 13:30:00,362.08,362.14,361.84,361.93,29108.0,354.2132,354.2719,353.9784,354.0665,29108.0
2023-12-07 13:35:00,361.88,361.95,361.82,361.86,14316.0,354.0175,354.086,353.9589,353.998,14316.0
2023-12-07 13:40:00,361.79,362.09,361.79,361.81,19231.0,353.9295,354.223,353.9295,353.9491,19231.0
2023-12-07 13:45:00,361.86,361.9,361.66,361.69,6625.0,353.998,354.0371,353.8023,353.8317,6625.0
2023-12-07 13:50:00,361.67,361.68,361.41,361.44,16338.0,353.8121,353.8219,353.5578,353.5871,16338.0
2023-12-07 13:55:00,361.4,361.42,361.14,361.35,12858.0,353.548,353.5675,353.2936,353.4991,12858.0
2023-12-07 14:00:00,361.37,361.58,361.36,361.49,10601.0,353.5186,353.7241,353.5088,353.636,10601.0
2023-12-07 14:05:00,361.44,361.62,361.36,361.51,22516.0,353.5871,353.7632,353.5088,353.6556,22516.0
2023-12-07 14:10:00,361.46,361.62,361.44,361.61,13573.0,353.6067,353.7632,353.5871,353.7534,13573.0
2023-12-07 14:15:00,361.57,361.91,361.55,361.88,31361.0,353.7143,354.0469,353.6947,354.0175,31361.0
2023-12-07 14:20:00,361.85,362.0,361.8,361.84,18956.0,353.9882,354.1349,353.9393,353.9784,18956.0
2023-12-07 14:25:00,361.88,361.88,361.64,361.67,16249.0,354.0175,354.0175,353.7828,353.8121,16249.0
2023-12-07 14:30:00,361.71,361.71,361.35,361.45,17266.0,353.8512,353.8512,353.4991,353.5969,17266.0
2023-12-07 14:35:00,361.41,361.65,361.39,361.61,7617.0,353.5578,353.7925,353.5382,353.7534,7617.0
2023-12-07 14:40:00,361.53,361.73,361.17,361.22,13298.0,353.6752,353.8708,353.323,353.3719,13298.0
2023-12-07 14:45:00,361.13,361.41,361.01,361.38,3937.0,353.2838,353.5578,353.1665,353.5284,3937.0
2023-12-07 14:50:00,361.35,361.41,360.99,361.01,20101.0,353.4991,353.5578,353.1469,353.1665,20101.0
2023-12-07 14:55:00,360.98,361.07,360.87,360.96,16501.0,353.1371,353.2251,353.0295,353.1175,16501.0
2023-12-07 15:00:00,360.93,360.99,360.84,360.92,10488.0,353.0882,353.1469,353.0001,353.0784,10488.0
2023-12-07 15:05:00,360.96,360.99,360.65,360.72,11454.0,353.1175,353.1469,352.8143,352.8828,11454.0
2023-12-07 15:10:00,360.84,360.87,360.74,360.82,12069.0,353.0001,353.0295,352.9023,352.9806,12069.0
2023-12-07 15:15:00,360.86,360.87,360.58,360.69,13833.0,353.0197,353.0295,352.7458,352.8534,13833.0
2023-12-07 15:20:00,360.71,360.77,360.37,360.47,13366.0,352.873,352.9317,352.5404,352.6382,13366.0
2023-12-07 15:25:00,360.43,360.58,360.31,360.56,16284.0,352.5991,352.7458,352.4817,352.7262,16284.0
2023-12-07 15:30:00,360.57,360.6,360.43,360.45,24209.0,352.736,352.7654,352.5991,352.6186,24209.0
2023-12-07 15:35:00,360.44,360.49,360.18,360.45,40924.0,352.6088,352.6577,352.3545,352.6186,40924.0
2023-12-07 15:40:00,360.4,360.75,360.37,360.61,27775.0,352.5697,352.9121,352.5404,352.7751,27775.0
2023-12-07 15:45:00,360.61,360.71,360.52,360.66,57202.0,352.7751,352.873,352.6871,352.8241,57202.0
2023-12-07 15:50:00,360.7,361.08,360.58,361.08,71884.0,352.8632,353.2349,352.7458,353.2349,71884.0
2023-12-07 15:55:00,361.07,361.22,360.99,361.22,101806.0,353.2251,353.3719,353.1469,353.3719,101806.0
2023-12-08 09:30:00,361.8,363.26,361.78,363.26,25542.0,353.9393,355.3676,353.9197,355.3676,25542.0
2023-12-08 09:35:00,363.3,363.85,362.1,362.1,34405.0,355.4067,355.9447,354.2328,354.2328,34405.0
2023-12-08 09:40:00,362.36,362.44,361.65,362.12,19494.0,354.4871,354.5654,353.7925,354.2523,19494.0
2023-12-08 09:45:00,362.39,362.82,362.02,362.69,17147.0,354.5165,354.9371,354.1545,354.81,17147.0
2023-12-08 09:50:00,362.82,363.14,362.28,362.46,23953.0,354.9371,355.2502,354.4089,354.5849,23953.0
2023-12-08 09:55:00,362.56,362.6,362.12,362.41,9407.0,354.6828,354.7219,354.2523,354.536,9407.0
2023-12-08 10:00:00,362.65,363.59,362.62,362.97,14990.0,354.7708,355.6904,354.7415,355.0839,14990.0
2023-12-08 10:05:00,362.81,363.15,362.71,363.08,20549.0,354.9273,355.26,354.8295,355.1915,20549.0
2023-12-08 10:10:00,363.18,363.47,363.05,363.46,15583.0,355.2893,355.573,355.1621,355.5632,15583.0
2023-12-08 10:15:00,363.42,363.72,363.34,363.48,48051.0,355.5241,355.8176,355.4458,355.5828,48051.0
2023-12-08 10:20:00,363.47,363.62,363.31,363.5,44298.0,355.573,355.7197,355.4165,355.6024,44298.0
2023-12-08 10:25:00,363.5,363.93,363.49,363.81,33558.0,355.6024,356.023,355.5926,355.9056,33558.0
2023-12-08 10:30:00,363.92,363.93,362.98,363.11,14007.0,356.0132,356.023,355.0937,355.2208,14007.0
2023-12-08 10:35:00,363.11,363.11,362.25,362.52,22876.0,355.2208,355.2208,354.3795,354.6436,22876.0
2023-12-08 10:40:00,362.64,363.29,362.44,363.08,10183.0,354.761,355.3969,354.5654,355.1915,10183.0
2023-12-08 10:45:00,363.04,363.55,363.02,363.44,3511.0,355.1523,355.6513,355.1328,355.5437,3511.0
2023-12-08 10:50:00,363.36,364.08,363.16,363.98,7849.0,355.4654,356.1698,355.2697,356.0719,7849.0
2023-12-08 10:55:00,363.98,364.17,363.85,364.14,36200.0,356.0719,356.2578,355.9447,356.2284,36200.0
2023-12-08 11:00:00,364.03,364.03,363.4,363.77,6063.0,356.1208,356.1208,355.5045,355.8665,6063.0
2023-12-08 11:05:00,363.71,363.79,363.1,363.29,7496.0,355.8078,355.8861,355.211,355.3969,7496.0
2023-12-08 11:10:00,363.22,363.27,362.4,362.4,5659.0,355.3284,355.3773,354.5263,354.5263,5659.0
2023-12-08 11:15:00,362.38,362.39,361.92,362.13,13400.0,354.5067,354.5165,354.0567,354.2621,13400.0
2023-12-08 11:20:00,362.11,362.26,361.9,361.9,5972.0,354.2426,354.3893,354.0371,354.0371,5972.0
2023-12-08 11:25:00,361.92,362.34,361.84,362.34,10245.0,354.0567,354.4676,353.9784,354.4676,10245.0
2023-12-08 11:30:00,362.4,362.5,362.15,362.15,9557.0,354.5263,354.6241,354.2817,354.2817,9557.0
2023-12-08 11:35:00,362.26,362.35,361.72,361.89,8305.0,354.3893,354.4773,353.861,354.0273,8305.0
2023-12-08 11:40:00,361.81,361.94,361.5,361.68,7779.0,353.9491,354.0762,353.6458,353.8219,7779.0
2023-12-08 11:45:00,361.66,361.82,361.51,361.71,6652.0,353.8023,353.9589,353.6556,353.8512,6652.0
2023-12-08 11:50:00,361.8,361.84,361.66,361.66,6400.0,353.9393,353.9784,353.8023,353.8023,6400.0
2023-12-08 11:55:00,361.74,361.91,361.63,361.78,5019.0,353.8806,354.0469,353.773,353.9197,5019.0
2023-12-08 12:00:00,361.79,361.83,361.62,361.7,6514.0,353.9295,353.9686,353.7632,353.8415,6514.0
2023-12-08 12:05:00,361.69,361.74,361.27,361.37,4485.0,353.8317,353.8806,353.4208,353.5186,4485.0
2023-12-08 12:10:00,361.46,361.46,360.97,360.97,6137.0,353.6067,353.6067,353.1273,353.1273,6137.0
2023-12-08 12:15:00,360.98,361.33,360.87,361.19,7339.0,353.1371,353.4795,353.0295,353.3425,7339.0
2023-12-08 12:20:00,361.19,361.5,361.19,361.37,8190.0,353.3425,353.6458,353.3425,353.5186,8190.0
2023-12-08 12:25:00,361.46,361.58,361.17,361.45,6233.0,353.6067,353.7241,353.323,353.5969,6233.0
2023-12-08 12:30:00,361.56,361.71,361.46,361.63,6528.0,353.7045,353.8512,353.6067,353.773,6528.0
2023-12-08 12:35:00,361.71,361.74,361.49,361.74,4285.0,353.8512,353.8806,353.636,353.8806,4285.0
2023-12-08 12:40:00,361.74,361.74,361.58,361.58,7309.0,353.8806,353.8806,353.7241,353.7241,7309.0
2023-12-08 12:45:00,361.67,361.89,361.5,361.88,6251.0,353.8121,354.0273,353.6458,354.0175,6251.0
2023-12-08 12:50:00,361.87,362.21,361.82,362.21,7019.0,354.0078,354.3404,353.9589,354.3404,7019.0
2023-12-08 12:55:00,362.19,362.23,361.81,361.9,4830.0,354.3208,354.3599,353.9491,354.0371,4830.0
2023-12-08 13:00:00,361.97,362.23,361.84,361.9,7173.0,354.1056,354.3599,353.9784,354.0371,7173.0
2023-12-08 13:05:00,362.03,362.03,361.68,361.7,4585.0,354.1643,354.1643,353.8219,353.8415,4585.0
2023-12-08 13:10:00,361.84,362.02,361.83,361.99,3146.0,353.9784,354.1545,353.9686,354.1252,3146.0
2023-12-08 13:15:00,361.99,362.02,361.67,361.91,7213.0,354.1252,354.1545,353.8121,354.0469,7213.0
2023-12-08 13:20:00,361.88,362.14,361.79,362.14,5800.0,354.0175,354.2719,353.9295,354.2719,5800.0
2023-12-08 13:25:00,362.12,362.38,362.07,362.26,4032.0,354.2523,354.5067,354.2034,354.3893,4032.0
2023-12-08 13:30:00,362.21,362.5,362.21,362.36,4262.0,354.3404,354.6241,354.3404,354.4871,4262.0
2023-12-08 13:35:00,362.5,362.62,362.18,362.42,7749.0,354.6241,354.7415,354.311,354.5458,7749.0
2023-12-08 13:40:00,362.4,362.53,361.89,361.89,9785.0,354.5263,354.6534,354.0273,354.0273,9785.0
2023-12-08 13:45:00,361.94,362.16,361.93,362.16,13189.0,354.0762,354.2915,354.0665,354.2915,13189.0
2023-12-08 13:50:00,362.12,362.32,362.02,362.31,6525.0,354.2523,354.448,354.1545,354.4382,6525.0
2023-12-08 13:55:00,362.25,362.28,362.14,362.28,4448.0,354.3795,354.4089,354.2719,354.4089,4448.0
2023-12-08 14:00:00,362.24,362.77,362.24,362.77,16384.0,354.3697,354.8882,354.3697,354.8882,16384.0
2023-12-08 14:05:00,362.71,363.16,362.64,363.02,10918.0,354.8295,355.2697,354.761,355.1328,10918.0
2023-12-08 14:10:00,363.0,363.22,362.96,363.03,20717.0,355.1132,355.3284,355.0741,355.1426,20717.0
2023-12-08 14:15:00,363.06,363.2,362.95,363.16,6464.0,355.1719,355.3089,355.0643,355.2697,6464.0
2023-12-08 14:20:00,363.16,363.2,362.77,363.19,15333.0,355.2697,355.3089,354.8882,355.2991,15333.0
2023-12-08 14:25:00,363.19,363.26,363.0,363.15,8274.0,355.2991,355.3676,355.1132,355.26,8274.0
2023-12-08 14:30:00,363.15,363.15,363.04,363.12,17263.0,355.26,355.26,355.1523,355.2306,17263.0
2023-12-08 14:35:00,363.09,363.11,362.59,362.66,10387.0,355.2013,355.2208,354.7121,354.7806,10387.0
2023-12-08 14:40:00,362.73,363.15,362.57,363.03,41830.0,354.8491,355.26,354.6926,355.1426,41830.0
2023-12-08 14:45:00,362.94,363.22,362.91,363.15,6189.0,355.0545,355.3284,355.0252,355.26,6189.0
2023-12-08 14:50:00,363.11,363.33,362.87,363.29,7145.0,355.2208,355.436,354.986,355.3969,7145.0
2023-12-08 14:55:00,363.4,363.4,363.16,363.33,7457.0,355.5045,355.5045,355.2697,355.436,7457.0
2023-12-08 15:00:00,363.32,363.7,363.28,363.63,11250.0,355.4263,355.798,355.3871,355.7295,11250.0
2023-12-08 15:05:00,363.53,363.53,363.22,363.38,9465.0,355.6317,355.6317,355.3284,355.485,9465.0
2023-12-08 15:10:00,363.38,363.44,363.26,363.44,7379.0,355.485,355.5437,355.3676,355.5437,7379.0
2023-12-08 15:15:00,363.4,363.45,363.2,363.2,9004.0,355.5045,355.5534,355.3089,355.3089,9004.0
2023-12-08 15:20:00,363.14,363.39,363.14,363.26,5901.0,355.2502,355.4947,355.2502,355.3676,5901.0
2023-12-08 15:25:00,363.25,363.64,363.19,363.62,10872.0,355.3578,355.7393,355.2991,355.7197,10872.0
2023-12-08 15:30:00,363.51,363.51,363.19,363.41,10854.0,355.6121,355.6121,355.2991,355.5143,10854.0
2023-12-08 15:35:00,363.36,363.85,363.35,363.84,20015.0,355.4654,355.9447,355.4556,355.935,20015.0
2023-12-08 15:40:00,363.76,364.0,363.67,363.82,13182.0,355.8567,356.0915,355.7687,355.9154,13182.0
2023-12-08 15:45:00,363.84,364.16,363.84,363.9,20882.0,355.935,356.248,355.935,355.9937,20882.0
2023-12-08 15:50:00,363.85,364.07,363.59,363.6,37968.0,355.9447,356.16,355.6904,355.7002,37968.0
2023-12-08 15:55:00,363.64,363.94,363.38,363.66,78573.0,355.7393,356.0328,355.485,355.7589,78573.0
2023-12-11 09:30:00,364.49,365.93,364.08,364.98,45290.0,356.5708,357.9796,356.1698,357.0502,45290.0
2023-12-11 09:35:00,365.07,365.64,364.71,365.44,38586.0,357.1382,357.6959,356.7861,357.5002,38586.0
2023-12-11 09:40:00,365.41,365.72,364.41,364.58,16068.0,357.4709,357.7741,356.4926,356.6589,16068.0
2023-12-11 09:45:00,364.53,365.16,364.31,364.91,25872.0,356.61,357.2263,356.3948,356.9817,25872.0
2023-12-11 09:50:00,364.62,364.86,363.22,363.51,15200.0,356.698,356.9328,355.3284,355.6121,15200.0
2023-12-11 09:55:00,363.64,363.82,362.99,363.49,25443.0,355.7393,355.9154,355.1034,355.5926,25443.0
2023-12-11 10:00:00,363.53,363.72,362.49,363.03,18626.0,355.6317,355.8176,354.6143,355.1426,18626.0
2023-12-11 10:05:00,363.07,364.24,362.86,364.05,13964.0,355.1817,356.3263,354.9763,356.1404,13964.0
2023-12-11 10:10:00,364.2,364.53,364.0,364.44,9163.0,356.2871,356.61,356.0915,356.5219,9163.0
2023-12-11 10:15:00,364.4,364.66,364.25,364.66,10836.0,356.4828,356.7371,356.3361,356.7371,10836.0
2023-12-11 10:20:00,364.57,364.72,364.38,364.42,18545.0,356.6491,356.7958,356.4632,356.5024,18545.0
2023-12-11 10:25:00,364.41,364.41,363.38,363.44,8130.0,356.4926,356.4926,355.485,355.5437,8130.0
2023-12-11 10:30:00,363.5,364.13,363.49,364.13,13858.0,355.6024,356.2187,355.5926,356.2187,13858.0
2023-12-11 10:35:00,364.12,364.34,363.73,363.75,9034.0,356.2089,356.4241,355.8274,355.8469,9034.0
2023-12-11 10:40:00,363.75,364.27,363.72,363.92,10462.0,355.8469,356.3556,355.8176,356.0132,10462.0
2023-12-11 10:45:00,363.93,364.49,363.81,364.31,9781.0,356.023,356.5708,355.9056,356.3948,9781.0
2023-12-11 10:50:00,364.29,364.71,364.28,364.56,13148.0,356.3752,356.7861,356.3654,356.6393,13148.0
2023-12-11 10:55:00,364.59,364.66,364.24,364.3,10154.0,356.6687,356.7371,356.3263,356.385,10154.0
2023-12-11 11:00:00,364.25,364.34,363.94,364.21,8385.0,356.3361,356.4241,356.0328,356.2969,8385.0
2023-12-11 11:05:00,364.16,364.18,363.79,364.13,9762.0,356.248,356.2676,355.8861,356.2187,9762.0
2023-12-11 11:10:00,364.05,364.05,363.58,363.58,5384.0,356.1404,356.1404,355.6806,355.6806,5384.0
2023-12-11 11:15:00,363.7,363.79,363.3,363.67,7499.0,355.798,355.8861,355.4067,355.7687,7499.0
2023-12-11 11:20:00,363.62,363.97,363.61,363.8,5905.0,355.7197,356.0621,355.71,355.8958,5905.0
2023-12-11 11:25:00,363.8,364.19,363.8,364.16,5164.0,355.8958,356.2774,355.8958,356.248,5164.0
2023-12-11 11:30:00,364.23,364.25,363.57,363.69,9254.0,356.3165,356.3361,355.6708,355.7882,9254.0
2023-12-11 11:35:00,363.61,363.85,363.32,363.75,5620.0,355.71,355.9447,355.4263,355.8469,5620.0
2023-12-11 11:40:00,363.81,363.9,363.31,363.53,8531.0,355.9056,355.9937,355.4165,355.6317,8531.0
2023-12-11 11:45:00,363.53,363.73,363.21,363.21,8005.0,355.6317,355.8274,355.3187,355.3187,8005.0
2023-12-11 11:50:00,363.15,363.57,363.15,363.42,4697.0,355.26,355.6708,355.26,355.5241,4697.0
2023-12-11 11:55:00,363.37,363.54,363.3,363.49,4884.0,355.4752,355.6415,355.4067,355.5926,4884.0
2023-12-11 12:00:00,363.55,363.55,363.08,363.13,5935.0,355.6513,355.6513,355.1915,355.2404,5935.0
2023-12-11 12:05:00,363.15,363.15,362.87,363.13,5169.0,355.26,355.26,354.986,355.2404,5169.0
2023-12-11 12:10:00,363.14,363.22,362.93,363.04,10255.0,355.2502,355.3284,355.0447,355.1523,10255.0
2023-12-11 12:15:00,363.23,363.23,362.88,362.89,4872.0,355.3382,355.3382,354.9958,355.0056,4872.0
2023-12-11 12:20:00,362.84,363.08,362.82,362.92,5812.0,354.9567,355.1915,354.9371,355.035,5812.0
2023-12-11 12:25:00,363.0,363.0,362.78,362.83,4014.0,355.1132,355.1132,354.898,354.9469,4014.0
2023-12-11 12:30:00,362.85,362.85,362.62,362.67,5670.0,354.9665,354.9665,354.7415,354.7904,5670.0
2023-12-11 12:35:00,362.69,362.93,362.65,362.83,6575.0,354.81,355.0447,354.7708,354.9469,6575.0
2023-12-11 12:40:00,362.79,362.92,362.74,362.87,6309.0,354.9078,355.035,354.8589,354.986,6309.0
2023-12-11 12:45:00,362.89,363.06,362.82,362.95,4759.0,355.0056,355.1719,354.9371,355.0643,4759.0
2023-12-11 12:50:00,362.96,363.01,362.89,362.9,7015.0,355.0741,355.123,355.0056,355.0154,7015.0
2023-12-11 12:55:00,362.94,363.04,362.77,362.89,6496.0,355.0545,355.1523,354.8882,355.0056,6496.0
2023-12-11 13:00:00,362.84,362.84,362.34,362.76,12720.0,354.9567,354.9567,354.4676,354.8784,12720.0
2023-12-11 13:05:00,362.72,362.87,362.53,362.74,12613.0,354.8393,354.986,354.6534,354.8589,12613.0
2023-12-11 13:10:00,362.79,362.85,362.67,362.81,9441.0,354.9078,354.9665,354.7904,354.9273,9441.0
2023-12-11 13:15:00,362.81,363.08,362.8,363.08,3159.0,354.9273,355.1915,354.9176,355.1915,3159.0
2023-12-11 13:20:00,363.06,363.31,363.06,363.31,4064.0,355.1719,355.4165,355.1719,355.4165,4064.0
2023-12-11 13:25:00,363.22,363.25,362.95,363.02,8315.0,355.3284,355.3578,355.0643,355.1328,8315.0
2023-12-11 13:30:00,363.08,363.38,363.07,363.38,3637.0,355.1915,355.485,355.1817,355.485,3637.0
2023-12-11 13:35:00,363.37,363.48,363.2,363.46,5724.0,355.4752,355.5828,355.3089,355.5632,5724.0
2023-12-11 13:40:00,363.49,363.72,363.46,363.51,5686.0,355.5926,355.8176,355.5632,355.6121,5686.0
2023-12-11 13:45:00,363.5,363.51,363.34,363.43,8226.0,355.6024,355.6121,355.4458,355.5339,8226.0
2023-12-11 13:50:00,363.47,363.52,363.06,363.25,8540.0,355.573,355.6219,355.1719,355.3578,8540.0
2023-12-11 13:55:00,363.25,363.47,363.1,363.47,5602.0,355.3578,355.573,355.211,355.573,5602.0
2023-12-11 14:00:00,363.48,363.59,363.37,363.37,3925.0,355.5828,355.6904,355.4752,355.4752,3925.0
2023-12-11 14:05:00,363.37,363.37,362.9,363.08,8745.0,355.4752,355.4752,355.0154,355.1915,8745.0
2023-12-11 14:10:00,363.09,363.18,362.97,363.17,4760.0,355.2013,355.2893,355.0839,355.2795,4760.0
2023-12-11 14:15:00,363.15,363.15,362.8,362.9,6442.0,355.26,355.26,354.9176,355.0154,6442.0
2023-12-11 14:20:00,363.01,363.06,362.87,362.98,6662.0,355.123,355.1719,354.986,355.0937,6662.0
2023-12-11 14:25:00,362.98,363.1,362.9,363.08,4582.0,355.0937,355.211,355.0154,355.1915,4582.0
2023-12-11 14:30:00,363.05,363.21,362.75,363.0,10343.0,355.1621,355.3187,354.8686,355.1132,10343.0
2023-12-11 14:35:00,362.94,362.94,362.74,362.85,4757.0,355.0545,355.0545,354.8589,354.9665,4757.0
2023-12-11 14:40:00,362.88,363.11,362.75,362.92,7498.0,354.9958,355.2208,354.8686,355.035,7498.0
2023-12-11 14:45:00,362.9,363.05,362.79,362.79,7713.0,355.0154,355.1621,354.9078,354.9078,7713.0
2023-12-11 14:50:00,362.92,363.0,362.78,362.99,3870.0,355.035,355.1132,354.898,355.1034,3870.0
2023-12-11 14:55:00,363.0,363.01,362.68,362.73,6092.0,355.1132,355.123,354.8002,354.8491,6092.0
2023-12-11 15:00:00,362.77,362.89,362.64,362.76,6531.0,354.8882,355.0056,354.761,354.8784,6531.0
2023-12-11 15:05:00,362.8,362.84,362.68,362.8,5203.0,354.9176,354.9567,354.8002,354.9176,5203.0
2023-12-11 15:10:00,362.85,362.86,362.53,362.69,6692.0,354.9665,354.9763,354.6534,354.81,6692.0
2023-12-11 15:15:00,362.77,362.93,362.77,362.83,10459.0,354.8882,355.0447,354.8882,354.9469,10459.0
2023-12-11 15:20:00,362.89,362.9,362.5,362.84,6716.0,355.0056,355.0154,354.6241,354.9567,6716.0
2023-12-11 15:25:00,362.92,362.92,362.54,362.54,16828.0,355.035,355.035,354.6632,354.6632,16828.0
2023-12-11 15:30:00,362.56,362.67,362.46,362.52,17645.0,354.6828,354.7904,354.5849,354.6436,17645.0
2023-12-11 15:35:00,362.49,362.57,362.21,362.57,19219.0,354.6143,354.6926,354.3404,354.6926,19219.0
2023-12-11 15:40:00,362.5,362.52,362.11,362.11,15909.0,354.6241,354.6436,354.2426,354.2426,15909.0
2023-12-11 15:45:00,362.09,362.12,361.8,361.95,31550.0,354.223,354.2523,353.9393,354.086,31550.0
2023-12-11 15:50:00,361.91,361.95,361.46,361.66,44529.0,354.0469,354.086,353.6067,353.8023,44529.0
2023-12-11 15:55:00,361.72,361.84,360.94,361.03,174347.0,353.861,353.9784,353.098,353.186,174347.0
2023-12-12 09:30:00,360.95,361.37,358.81,359.03,65009.0,353.1078,353.5186,351.0143,351.2295,65009.0
2023-12-12 09:35:00,358.81,358.89,357.12,358.23,30044.0,351.0143,351.0925,349.361,350.4469,30044.0
2023-12-12 09:40:00,358.36,358.69,356.68,357.06,17245.0,350.574,350.8969,348.9305,349.3023,17245.0
2023-12-12 09:45:00,356.92,357.01,355.6,356.24,48292.0,349.1653,349.2534,347.874,348.5001,48292.0
2023-12-12 09:50:00,356.25,358.23,355.94,357.86,27936.0,348.5099,350.4469,348.2066,350.0849,27936.0
2023-12-12 09:55:00,358.12,358.64,357.93,358.16,19887.0,350.3392,350.8479,350.1534,350.3784,19887.0
2023-12-12 10:00:00,358.13,358.75,357.51,358.54,20654.0,350.349,350.9556,349.7425,350.7501,20654.0
2023-12-12 10:05:00,358.62,359.1,358.59,359.1,9775.0,350.8284,351.2979,350.799,351.2979,9775.0
2023-12-12 10:10:00,359.19,359.19,358.4,358.51,8708.0,351.386,351.386,350.6132,350.7208,8708.0
2023-12-12 10:15:00,358.35,358.81,358.35,358.46,9424.0,350.5642,351.0143,350.5642,350.6719,9424.0
2023-12-12 10:20:00,358.56,358.64,358.27,358.56,15158.0,350.7697,350.8479,350.486,350.7697,15158.0
2023-12-12 10:25:00,358.48,358.7,358.28,358.38,10300.0,350.6914,350.9066,350.4958,350.5936,10300.0
2023-12-12 10:30:00,358.27,358.82,358.21,358.45,8016.0,350.486,351.024,350.4273,350.6621,8016.0
2023-12-12 10:35:00,358.48,358.5,358.2,358.24,4266.0,350.6914,350.711,350.4175,350.4566,4266.0
2023-12-12 10:40:00,358.3,358.5,358.2,358.29,8649.0,350.5153,350.711,350.4175,350.5055,8649.0
2023-12-12 10:45:00,358.25,358.33,358.12,358.21,9109.0,350.4664,350.5447,350.3392,350.4273,9109.0
2023-12-12 10:50:00,358.18,358.18,357.64,357.77,14111.0,350.3979,350.3979,349.8697,349.9968,14111.0
2023-12-12 10:55:00,357.74,358.18,357.67,358.17,17204.0,349.9675,350.3979,349.899,350.3882,17204.0
2023-12-12 11:00:00,358.17,358.27,358.06,358.24,9342.0,350.3882,350.486,350.2805,350.4566,9342.0
2023-12-12 11:05:00,358.24,358.32,357.58,357.58,10653.0,350.4566,350.5349,349.811,349.811,10653.0
2023-12-12 11:10:00,357.62,357.83,357.36,357.42,11025.0,349.8501,350.0555,349.5958,349.6545,11025.0
2023-12-12 11:15:00,357.43,357.78,357.22,357.55,16792.0,349.6642,350.0066,349.4588,349.7816,16792.0
2023-12-12 11:20:00,357.63,357.63,357.37,357.49,4649.0,349.8599,349.8599,349.6055,349.7229,4649.0
2023-12-12 11:25:00,357.52,357.53,357.06,357.29,9416.0,349.7523,349.7621,349.3023,349.5273,9416.0
2023-12-12 11:30:00,357.25,357.41,357.12,357.3,7832.0,349.4881,349.6447,349.361,349.5371,7832.0
2023-12-12 11:35:00,357.28,357.37,357.15,357.28,10326.0,349.5175,349.6055,349.3903,349.5175,10326.0
2023-12-12 11:40:00,357.3,357.32,357.15,357.22,5218.0,349.5371,349.5566,349.3903,349.4588,5218.0
2023-12-12 11:45:00,357.32,357.61,357.27,357.53,7664.0,349.5566,349.8403,349.5077,349.7621,7664.0
2023-12-12 11:50:00,357.5,357.85,357.37,357.5,15270.0,349.7327,350.0751,349.6055,349.7327,15270.0
2023-12-12 11:55:00,357.44,357.65,357.31,357.47,10828.0,349.674,349.8795,349.5468,349.7034,10828.0
2023-12-12 12:00:00,357.43,357.55,357.35,357.36,7793.0,349.6642,349.7816,349.586,349.5958,7793.0
2023-12-12 12:05:00,357.43,357.61,357.36,357.36,5623.0,349.6642,349.8403,349.5958,349.5958,5623.0
2023-12-12 12:10:00,357.37,357.56,357.3,357.56,5303.0,349.6055,349.7914,349.5371,349.7914,5303.0
2023-12-12 12:15:00,357.63,358.11,357.63,357.88,6288.0,349.8599,350.3295,349.8599,350.1045,6288.0
2023-12-12 12:20:00,357.94,358.27,357.86,358.11,11426.0,350.1632,350.486,350.0849,350.3295,11426.0
2023-12-12 12:25:00,358.11,358.3,357.77,357.96,8548.0,350.3295,350.5153,349.9968,350.1827,8548.0
2023-12-12 12:30:00,357.97,357.97,357.78,357.8,5252.0,350.1925,350.1925,350.0066,350.0262,5252.0
2023-12-12 12:35:00,357.85,357.87,357.65,357.85,12530.0,350.0751,350.0947,349.8795,350.0751,12530.0
2023-12-12 12:40:00,357.86,357.97,357.78,357.8,3760.0,350.0849,350.1925,350.0066,350.0262,3760.0
2023-12-12 12:45:00,357.95,357.95,357.34,357.35,7214.0,350.1729,350.1729,349.5762,349.586,7214.0
2023-12-12 12:50:00,357.3,357.33,356.99,357.0,6056.0,349.5371,349.5664,349.2338,349.2436,6056.0
2023-12-12 12:55:00,356.93,357.0,356.8,356.88,7298.0,349.1751,349.2436,349.0479,349.1262,7298.0
2023-12-12 13:00:00,356.84,357.11,356.49,357.03,10710.0,349.0871,349.3512,348.7447,349.2729,10710.0
2023-12-12 13:05:00,357.04,357.15,356.9,357.12,5541.0,349.2827,349.3903,349.1457,349.361,5541.0
2023-12-12 13:10:00,357.17,357.27,357.03,357.15,6309.0,349.4099,349.5077,349.2729,349.3903,6309.0
2023-12-12 13:15:00,357.25,357.45,357.16,357.22,6899.0,349.4881,349.6838,349.4001,349.4588,6899.0
2023-12-12 13:20:00,357.2,357.23,357.08,357.17,8232.0,349.4392,349.4686,349.3218,349.4099,8232.0
2023-12-12 13:25:00,357.17,357.5,357.12,357.5,6432.0,349.4099,349.7327,349.361,349.7327,6432.0
2023-12-12 13:30:00,357.46,357.84,357.46,357.77,8690.0,349.6936,350.0653,349.6936,349.9968,8690.0
2023-12-12 13:35:00,357.78,357.87,357.7,357.82,3625.0,350.0066,350.0947,349.9284,350.0458,3625.0
2023-12-12 13:40:00,357.86,358.19,357.78,358.11,8392.0,350.0849,350.4077,350.0066,350.3295,8392.0
2023-12-12 13:45:00,358.13,358.74,358.09,358.65,13016.0,350.349,350.9458,350.3099,350.8577,13016.0
2023-12-12 13:50:00,358.68,358.87,358.65,358.71,8474.0,350.8871,351.0729,350.8577,350.9164,8474.0
2023-12-12 13:55:00,358.73,358.87,358.65,358.82,7778.0,350.936,351.0729,350.8577,351.024,7778.0
2023-12-12 14:00:00,358.82,358.97,358.66,358.87,23269.0,351.024,351.1708,350.8675,351.0729,23269.0
2023-12-12 14:05:00,358.86,358.98,358.72,358.9,27054.0,351.0632,351.1806,350.9262,351.1023,27054.0
2023-12-12 14:10:00,358.89,358.98,358.75,358.76,5364.0,351.0925,351.1806,350.9556,350.9653,5364.0
2023-12-12 14:15:00,358.84,358.97,358.59,358.73,7798.0,351.0436,351.1708,350.799,350.936,7798.0
2023-12-12 14:20:00,358.79,358.79,358.47,358.64,12712.0,350.9947,350.9947,350.6816,350.8479,12712.0
2023-12-12 14:25:00,358.59,358.91,358.5,358.88,11279.0,350.799,351.1121,350.711,351.0827,11279.0
2023-12-12 14:30:00,358.88,359.6,358.83,359.58,10194.0,351.0827,351.7871,351.0338,351.7675,10194.0
2023-12-12 14:35:00,359.57,359.57,359.43,359.43,4574.0,351.7577,351.7577,351.6208,351.6208,4574.0
2023-12-12 14:40:00,359.4,359.5,359.31,359.41,9677.0,351.5914,351.6893,351.5034,351.6012,9677.0
2023-12-12 14:45:00,359.46,359.5,359.32,359.45,5036.0,351.6501,351.6893,351.5132,351.6403,5036.0
2023-12-12 14:50:00,359.5,359.8,359.46,359.65,5170.0,351.6893,351.9827,351.6501,351.836,5170.0
2023-12-12 14:55:00,359.73,359.89,359.68,359.89,9528.0,351.9143,352.0708,351.8653,352.0708,9528.0
2023-12-12 15:00:00,359.9,360.18,359.83,360.18,20996.0,352.0806,352.3545,352.0121,352.3545,20996.0
2023-12-12 15:05:00,360.1,360.58,360.1,360.48,11513.0,352.2762,352.7458,352.2762,352.648,11513.0
2023-12-12 15:10:00,360.5,360.84,360.27,360.64,10502.0,352.6675,353.0001,352.4425,352.8045,10502.0
2023-12-12 15:15:00,360.61,361.0,360.61,361.0,11123.0,352.7751,353.1567,352.7751,353.1567,11123.0
2023-12-12 15:20:00,361.02,361.19,360.82,361.12,9708.0,353.1762,353.3425,352.9806,353.2741,9708.0
2023-12-12 15:25:00,361.13,361.2,360.75,360.75,11502.0,353.2838,353.3523,352.9121,352.9121,11502.0
2023-12-12 15:30:00,360.79,360.86,360.3,360.3,12536.0,352.9512,353.0197,352.4719,352.4719,12536.0
2023-12-12 15:35:00,360.25,360.25,359.93,360.02,7845.0,352.423,352.423,352.1099,352.198,7845.0
2023-12-12 15:40:00,360.02,360.13,359.88,359.95,14079.0,352.198,352.3056,352.061,352.1295,14079.0
2023-12-12 15:45:00,359.93,359.93,359.63,359.64,10700.0,352.1099,352.1099,351.8164,351.8262,10700.0
2023-12-12 15:50:00,359.63,359.76,359.12,359.34,35196.0,351.8164,351.9436,351.3175,351.5327,35196.0
2023-12-12 15:55:00,359.4,359.61,359.06,359.44,56587.0,351.5914,351.7969,351.2588,351.6306,56587.0
2023-12-13 09:30:00,359.35,360.33,358.52,360.12,44752.0,351.5425,352.5012,350.7306,352.2958,44752.0
2023-12-13 09:35:00,360.25,360.61,359.89,360.59,14772.0,352.423,352.7751,352.0708,352.7556,14772.0
2023-12-13 09:40:00,360.4,361.62,360.39,360.8,42078.0,352.5697,353.7632,352.5599,352.961,42078.0
2023-12-13 09:45:00,361.04,361.11,360.34,360.52,9885.0,353.1958,353.2643,352.511,352.6871,9885.0
2023-12-13 09:50:00,360.63,361.35,360.52,361.19,8606.0,352.7947,353.4991,352.6871,353.3425,8606.0
2023-12-13 09:55:00,360.75,361.0,360.5,360.5,3961.0,352.9121,353.1567,352.6675,352.6675,3961.0
2023-12-13 10:00:00,360.61,360.8,360.53,360.75,8904.0,352.7751,352.961,352.6969,352.9121,8904.0
2023-12-13 10:05:00,360.7,361.11,360.64,361.02,17179.0,352.8632,353.2643,352.8045,353.1762,17179.0
2023-12-13 10:10:00,360.99,362.11,360.99,361.97,10128.0,353.1469,354.2426,353.1469,354.1056,10128.0
2023-12-13 10:15:00,361.84,362.17,361.59,362.07,10536.0,353.9784,354.3012,353.7339,354.2034,10536.0
2023-12-13 10:20:00,362.18,362.19,361.76,362.04,5954.0,354.311,354.3208,353.9002,354.1741,5954.0
2023-12-13 10:25:00,362.03,362.04,361.48,361.49,10348.0,354.1643,354.1741,353.6262,353.636,10348.0
2023-12-13 10:30:00,361.38,362.0,361.28,361.89,6525.0,353.5284,354.1349,353.4306,354.0273,6525.0
2023-12-13 10:35:00,361.97,362.0,361.26,361.42,6586.0,354.1056,354.1349,353.411,353.5675,6586.0
2023-12-13 10:40:00,361.42,361.6,361.14,361.5,5222.0,353.5675,353.7436,353.2936,353.6458,5222.0
2023-12-13 10:45:00,361.67,361.78,361.45,361.6,8665.0,353.8121,353.9197,353.5969,353.7436,8665.0
2023-12-13 10:50:00,361.68,362.21,361.68,362.19,11102.0,353.8219,354.3404,353.8219,354.3208,11102.0
2023-12-13 10:55:00,362.18,362.3,362.06,362.2,7570.0,354.311,354.4284,354.1936,354.3306,7570.0
2023-12-13 11:00:00,362.12,362.18,361.85,361.85,5745.0,354.2523,354.311,353.9882,353.9882,5745.0
2023-12-13 11:05:00,361.97,361.97,361.43,361.63,8440.0,354.1056,354.1056,353.5773,353.773,8440.0
2023-12-13 11:10:00,361.62,361.69,361.43,361.56,5663.0,353.7632,353.8317,353.5773,353.7045,5663.0
2023-12-13 11:15:00,361.59,361.59,361.03,361.12,7257.0,353.7339,353.7339,353.186,353.2741,7257.0
2023-12-13 11:20:00,361.12,361.44,361.12,361.2,5332.0,353.2741,353.5871,353.2741,353.3523,5332.0
2023-12-13 11:25:00,361.19,361.19,360.63,360.69,7050.0,353.3425,353.3425,352.7947,352.8534,7050.0
2023-12-13 11:30:00,360.71,361.01,360.56,360.94,5561.0,352.873,353.1665,352.7262,353.098,5561.0
2023-12-13 11:35:00,361.0,361.24,360.85,361.16,12268.0,353.1567,353.3915,353.0099,353.3132,12268.0
2023-12-13 11:40:00,361.07,361.11,360.83,360.93,4186.0,353.2251,353.2643,352.9904,353.0882,4186.0
2023-12-13 11:45:00,360.97,361.21,360.94,361.14,5605.0,353.1273,353.3621,353.098,353.2936,5605.0
2023-12-13 11:50:00,361.15,361.28,361.02,361.15,7270.0,353.3034,353.4306,353.1762,353.3034,7270.0
2023-12-13 11:55:00,361.06,361.33,360.9,360.96,6804.0,353.2154,353.4795,353.0588,353.1175,6804.0
2023-12-13 12:00:00,360.94,360.98,360.11,360.14,5554.0,353.098,353.1371,352.286,352.3154,5554.0
2023-12-13 12:05:00,360.15,360.44,360.15,360.38,4315.0,352.3251,352.6088,352.3251,352.5501,4315.0
2023-12-13 12:10:00,360.49,360.73,360.44,360.49,8095.0,352.6577,352.8925,352.6088,352.6577,8095.0
2023-12-13 12:15:00,360.57,360.6,360.44,360.54,2990.0,352.736,352.7654,352.6088,352.7067,2990.0
2023-12-13 12:20:00,360.58,360.6,360.44,360.47,7651.0,352.7458,352.7654,352.6088,352.6382,7651.0
2023-12-13 12:25:00,360.5,360.62,360.45,360.49,6980.0,352.6675,352.7849,352.6186,352.6577,6980.0
2023-12-13 12:30:00,360.48,360.59,360.39,360.54,6313.0,352.648,352.7556,352.5599,352.7067,6313.0
2023-12-13 12:35:00,360.5,360.75,360.49,360.49,7796.0,352.6675,352.9121,352.6577,352.6577,7796.0
2023-12-13 12:40:00,360.59,360.63,360.47,360.63,1837.0,352.7556,352.7947,352.6382,352.7947,1837.0
2023-12-13 12:45:00,360.46,360.49,360.2,360.3,5049.0,352.6284,352.6577,352.3741,352.4719,5049.0
2023-12-13 12:50:00,360.44,360.44,360.0,360.04,11899.0,352.6088,352.6088,352.1784,352.2175,11899.0
2023-12-13 12:55:00,360.1,360.25,360.05,360.2,7133.0,352.2762,352.423,352.2273,352.3741,7133.0
2023-12-13 13:00:00,360.23,360.33,360.09,360.09,1837.0,352.4034,352.5012,352.2664,352.2664,1837.0
2023-12-13 13:05:00,360.06,360.14,360.0,360.04,7937.0,352.2371,352.3154,352.1784,352.2175,7937.0
2023-12-13 13:10:00,359.95,360.02,359.71,359.9,4390.0,352.1295,352.198,351.8947,352.0806,4390.0
2023-12-13 13:15:00,359.91,359.92,359.76,359.83,3284.0,352.0904,352.1001,351.9436,352.0121,3284.0
2023-12-13 13:20:00,359.91,359.97,359.71,359.78,4433.0,352.0904,352.149,351.8947,351.9632,4433.0
2023-12-13 13:25:00,359.84,359.89,359.52,359.69,8631.0,352.0219,352.0708,351.7088,351.8751,8631.0
2023-12-13 13:30:00,359.67,359.67,359.52,359.62,1435.0,351.8556,351.8556,351.7088,351.8067,1435.0
2023-12-13 13:35:00,359.65,359.99,359.65,359.93,3400.0,351.836,352.1686,351.836,352.1099,3400.0
2023-12-13 13:40:00,359.93,360.05,359.86,360.05,18441.0,352.1099,352.2273,352.0414,352.2273,18441.0
2023-12-13 13:45:00,360.03,360.37,359.97,360.37,6124.0,352.2077,352.5404,352.149,352.5404,6124.0
2023-12-13 13:50:00,360.46,360.99,360.46,360.99,6015.0,352.6284,353.1469,352.6284,353.1469,6015.0
2023-12-13 13:55:00,360.98,361.62,360.98,361.48,11319.0,353.1371,353.7632,353.1371,353.6262,11319.0
2023-12-13 14:00:00,361.56,363.25,361.54,363.22,25949.0,353.7045,355.3578,353.6849,355.3284,25949.0
2023-12-13 14:05:00,363.21,363.75,362.78,363.46,39041.0,355.3187,355.8469,354.898,355.5632,39041.0
2023-12-13 14:10:00,363.47,363.9,363.36,363.9,19294.0,355.573,355.9937,355.4654,355.9937,19294.0
2023-12-13 14:15:00,363.9,364.23,363.9,364.1,13066.0,355.9937,356.3165,355.9937,356.1893,13066.0
2023-12-13 14:20:00,364.01,364.58,364.0,364.58,14829.0,356.1013,356.6589,356.0915,356.6589,14829.0
2023-12-13 14:25:00,364.48,364.94,364.41,364.9,25313.0,356.5611,357.0111,356.4926,356.9719,25313.0
2023-12-13 14:30:00,364.94,365.38,364.57,365.38,19989.0,357.0111,357.4415,356.6491,357.4415,19989.0
2023-12-13 14:35:00,365.38,366.55,365.36,366.55,19234.0,357.4415,358.5861,357.4219,358.5861,19234.0
2023-12-13 14:40:00,366.51,368.3,366.31,368.24,71668.0,358.547,360.2981,358.3513,360.2394,71668.0
2023-12-13 14:45:00,368.0,370.0,367.91,369.65,59285.0,360.0046,361.9611,359.9165,361.6187,59285.0
2023-12-13 14:50:00,369.77,371.95,368.97,371.56,124480.0,361.7361,363.8688,360.9535,363.4872,124480.0
2023-12-13 14:55:00,371.34,373.45,371.21,373.38,72827.0,363.272,365.3362,363.1448,365.2677,72827.0
2023-12-13 15:00:00,373.24,374.83,372.63,374.83,68829.0,365.1307,366.6862,364.534,366.6862,68829.0
2023-12-13 15:05:00,374.82,375.2,373.94,375.2,73440.0,366.6764,367.0482,365.8155,367.0482,73440.0
2023-12-13 15:10:00,375.21,375.69,374.01,375.27,73042.0,367.0579,367.5275,365.884,367.1166,73042.0
2023-12-13 15:15:00,375.28,375.66,374.68,374.77,53804.0,367.1264,367.4982,366.5394,366.6275,53804.0
2023-12-13 15:20:00,374.72,374.91,374.3,374.63,41352.0,366.5786,366.7645,366.1677,366.4905,41352.0
2023-12-13 15:25:00,374.69,374.89,374.37,374.81,34933.0,366.5492,366.7449,366.2362,366.6666,34933.0
2023-12-13 15:30:00,374.81,375.51,374.46,375.51,37090.0,366.6666,367.3514,366.3242,367.3514,37090.0
2023-12-13 15:35:00,375.58,376.86,375.58,376.5,37669.0,367.4199,368.6721,367.4199,368.3199,37669.0
2023-12-13 15:40:00,376.54,376.73,375.93,376.5,44767.0,368.359,368.5449,367.7623,368.3199,44767.0
2023-12-13 15:45:00,376.48,377.25,376.25,376.75,64780.0,368.3003,369.0536,368.0753,368.5645,64780.0
2023-12-13 15:50:00,376.68,377.73,376.1,377.62,138478.0,368.496,369.5232,367.9286,369.4156,138478.0
2023-12-13 15:55:00,377.62,377.81,376.56,376.97,169784.0,369.4156,369.6014,368.3786,368.7797,169784.0
2023-12-14 09:30:00,381.24,384.09,380.14,384.09,82358.0,372.9569,375.745,371.8808,375.745,82358.0
2023-12-14 09:35:00,384.03,387.47,383.97,387.27,63335.0,375.6863,379.0516,375.6276,378.8559,63335.0
2023-12-14 09:40:00,387.47,393.23,387.33,393.06,156583.0,379.0516,384.6864,378.9146,384.5201,156583.0
2023-12-14 09:45:00,393.68,394.0,390.6,391.36,87370.0,385.1266,385.4397,382.1136,382.857,87370.0
2023-12-14 09:50:00,391.12,391.35,389.76,390.48,28065.0,382.6223,382.8473,381.2918,381.9962,28065.0
2023-12-14 09:55:00,390.35,393.79,390.24,393.41,51339.0,381.869,385.2343,381.7614,384.8625,51339.0
2023-12-14 10:00:00,393.46,394.88,393.37,394.88,83528.0,384.9114,386.3006,384.8234,386.3006,83528.0
2023-12-14 10:05:00,394.88,395.09,394.27,394.75,51095.0,386.3006,386.506,385.7038,386.1734,51095.0
2023-12-14 10:10:00,394.66,395.33,392.51,392.51,49840.0,386.0853,386.7408,383.9821,383.9821,49840.0
2023-12-14 10:15:00,392.3,392.37,390.71,390.8,22324.0,383.7766,383.8451,382.2212,382.3092,22324.0
2023-12-14 10:20:00,390.86,391.79,390.2,391.18,34671.0,382.3679,383.2777,381.7222,382.681,34671.0
2023-12-14 10:25:00,391.21,391.75,390.51,391.46,29269.0,382.7103,383.2386,382.0255,382.9549,29269.0
2023-12-14 10:30:00,391.28,393.15,391.03,393.15,24893.0,382.7788,384.6082,382.5342,384.6082,24893.0
2023-12-14 10:35:00,392.9,393.36,391.65,392.74,26570.0,384.3636,384.8136,383.1407,384.2071,26570.0
2023-12-14 10:40:00,392.79,393.18,392.63,392.99,18839.0,384.256,384.6375,384.0995,384.4516,18839.0
2023-12-14 10:45:00,393.13,393.27,392.5,392.88,16275.0,384.5886,384.7255,383.9723,384.344,16275.0
2023-12-14 10:50:00,392.77,393.35,392.68,393.15,16423.0,384.2364,384.8038,384.1484,384.6082,16423.0
2023-12-14 10:55:00,393.15,393.26,392.64,392.99,34657.0,384.6082,384.7158,384.1092,384.4516,34657.0
2023-12-14 11:00:00,392.99,392.99,392.44,392.87,41640.0,384.4516,384.4516,383.9136,384.3342,41640.0
2023-12-14 11:05:00,392.95,393.27,392.63,392.65,61357.0,384.4125,384.7255,384.0995,384.119,61357.0
2023-12-14 11:10:00,392.45,393.64,392.18,392.28,17036.0,383.9234,385.0875,383.6592,383.7571,17036.0
2023-12-14 11:15:00,392.26,392.41,391.51,391.85,21696.0,383.7375,383.8842,383.0038,383.3364,21696.0
2023-12-14 11:20:00,391.85,391.88,389.71,389.97,44655.0,383.3364,383.3657,381.2429,381.4972,44655.0
2023-12-14 11:25:00,390.01,390.66,389.57,390.03,13875.0,381.5364,382.1723,381.1059,381.5559,13875.0
2023-12-14 11:30:00,390.11,390.75,390.08,390.08,9277.0,381.6342,382.2603,381.6049,381.6049,9277.0
2023-12-14 11:35:00,390.24,390.38,389.7,390.09,12687.0,381.7614,381.8983,381.2331,381.6146,12687.0
2023-12-14 11:40:00,390.03,391.0,390.03,390.95,12655.0,381.5559,382.5049,381.5559,382.456,12655.0
2023-12-14 11:45:00,390.93,391.67,390.93,391.42,10817.0,382.4364,383.1603,382.4364,382.9157,10817.0
2023-12-14 11:50:00,391.42,391.53,391.16,391.29,8171.0,382.9157,383.0234,382.6614,382.7886,8171.0
2023-12-14 11:55:00,391.15,391.63,391.03,391.43,13225.0,382.6516,383.1212,382.5342,382.9255,13225.0
2023-12-14 12:00:00,391.32,391.56,390.89,391.09,11393.0,382.8179,383.0527,382.3973,382.5929,11393.0
2023-12-14 12:05:00,390.99,390.99,390.0,390.0,10835.0,382.4951,382.4951,381.5266,381.5266,10835.0
2023-12-14 12:10:00,390.01,390.36,389.92,390.08,18885.0,381.5364,381.8788,381.4483,381.6049,18885.0
2023-12-14 12:15:00,389.98,390.4,389.98,390.03,19577.0,381.507,381.9179,381.507,381.5559,19577.0
2023-12-14 12:20:00,390.13,390.44,390.0,390.17,23908.0,381.6538,381.957,381.5266,381.6929,23908.0
2023-12-14 12:25:00,390.2,391.07,390.16,391.04,15708.0,381.7222,382.5733,381.6831,382.544,15708.0
2023-12-14 12:30:00,391.05,392.19,391.02,392.19,15503.0,382.5538,383.669,382.5244,383.669,15503.0
2023-12-14 12:35:00,392.23,392.44,391.87,392.17,8298.0,383.7081,383.9136,383.356,383.6494,8298.0
2023-12-14 12:40:00,392.2,392.64,392.1,392.52,15789.0,383.6788,384.1092,383.581,383.9918,15789.0
2023-12-14 12:45:00,392.66,392.86,392.31,392.67,12131.0,384.1288,384.3245,383.7864,384.1386,12131.0
2023-12-14 12:50:00,392.87,393.35,392.57,392.79,51600.0,384.3342,384.8038,384.0408,384.256,51600.0
2023-12-14 12:55:00,392.8,392.8,391.58,391.6,15753.0,384.2658,384.2658,383.0723,383.0918,15753.0
2023-12-14 13:00:00,391.47,391.63,390.57,390.75,23198.0,382.9647,383.1212,382.0842,382.2603,23198.0
2023-12-14 13:05:00,390.69,391.23,390.64,391.22,42784.0,382.2016,382.7299,382.1527,382.7201,42784.0
2023-12-14 13:10:00,391.25,391.61,391.1,391.1,6503.0,382.7494,383.1016,382.6027,382.6027,6503.0
2023-12-14 13:15:00,391.22,391.45,390.91,391.13,12782.0,382.7201,382.9451,382.4168,382.632,12782.0
2023-12-14 13:20:00,391.12,391.31,390.91,391.0,8214.0,382.6223,382.8081,382.4168,382.5049,8214.0
2023-12-14 13:25:00,390.92,391.12,390.78,390.79,38861.0,382.4266,382.6223,382.2896,382.2994,38861.0
2023-12-14 13:30:00,390.78,391.06,390.67,390.83,15465.0,382.2896,382.5636,382.182,382.3386,15465.0
2023-12-14 13:35:00,390.77,391.07,390.77,391.0,5119.0,382.2799,382.5733,382.2799,382.5049,5119.0
2023-12-14 13:40:00,390.96,391.06,390.45,390.55,9330.0,382.4657,382.5636,381.9668,382.0646,9330.0
2023-12-14 13:45:00,390.56,391.08,390.56,390.69,7587.0,382.0744,382.5831,382.0744,382.2016,7587.0
2023-12-14 13:50:00,390.75,390.75,389.39,389.42,9527.0,382.2603,382.2603,380.9298,380.9592,9527.0
2023-12-14 13:55:00,389.42,389.98,389.32,389.69,10661.0,380.9592,381.507,380.8614,381.2233,10661.0
2023-12-14 14:00:00,389.68,390.47,389.67,390.05,9174.0,381.2135,381.9864,381.2038,381.5755,9174.0
2023-12-14 14:05:00,389.97,390.2,389.83,389.91,6895.0,381.4972,381.7222,381.3603,381.4386,6895.0
2023-12-14 14:10:00,389.84,389.94,389.32,389.52,12742.0,381.3701,381.4679,380.8614,381.057,12742.0
2023-12-14 14:15:00,389.46,389.5,388.99,389.25,9727.0,380.9983,381.0375,380.5385,380.7929,9727.0
2023-12-14 14:20:00,389.2,389.31,388.81,388.94,9165.0,380.744,380.8516,380.3624,380.4896,9165.0
2023-12-14 14:25:00,388.94,389.21,388.68,388.7,10584.0,380.4896,380.7538,380.2353,380.2548,10584.0
2023-12-14 14:30:00,388.79,388.79,388.41,388.55,11027.0,380.3429,380.3429,379.9711,380.1081,11027.0
2023-12-14 14:35:00,388.57,388.64,387.75,387.84,18751.0,380.1277,380.1961,379.3255,379.4135,18751.0
2023-12-14 14:40:00,387.69,387.94,387.55,387.94,12233.0,379.2668,379.5114,379.1298,379.5114,12233.0
2023-12-14 14:45:00,387.82,388.43,387.57,388.36,10630.0,379.394,379.9907,379.1494,379.9222,10630.0
2023-12-14 14:50:00,388.44,388.63,388.29,388.53,8212.0,380.0005,380.1864,379.8537,380.0885,8212.0
2023-12-14 14:55:00,388.53,388.85,388.33,388.85,15562.0,380.0885,380.4016,379.8929,380.4016,15562.0
2023-12-14 15:00:00,388.67,389.67,388.54,389.54,33639.0,380.2255,381.2038,380.0983,381.0766,33639.0
2023-12-14 15:05:00,389.54,390.24,389.46,390.24,13912.0,381.0766,381.7614,380.9983,381.7614,13912.0
2023-12-14 15:10:00,390.23,390.67,390.08,390.56,16033.0,381.7516,382.182,381.6049,382.0744,16033.0
2023-12-14 15:15:00,390.62,390.93,390.43,390.63,17233.0,382.1331,382.4364,381.9473,382.1429,17233.0
2023-12-14 15:20:00,390.63,390.82,389.68,389.91,12697.0,382.1429,382.3288,381.2135,381.4386,12697.0
2023-12-14 15:25:00,389.91,389.96,389.11,389.12,14629.0,381.4386,381.4875,380.6559,380.6657,14629.0
2023-12-14 15:30:00,389.09,389.64,389.05,389.08,17785.0,380.6364,381.1744,380.5972,380.6266,17785.0
2023-12-14 15:35:00,389.08,389.39,388.36,388.52,20079.0,380.6266,380.9298,379.9222,380.0788,20079.0
2023-12-14 15:40:00,388.52,388.81,388.26,388.44,26008.0,380.0788,380.3624,379.8244,380.0005,26008.0
2023-12-14 15:45:00,388.35,388.78,388.25,388.44,42693.0,379.9124,380.3331,379.8146,380.0005,42693.0
2023-12-14 15:50:00,388.52,388.89,388.18,388.24,47731.0,380.0788,380.4407,379.7461,379.8048,47731.0
2023-12-14 15:55:00,388.23,388.54,387.78,388.53,133721.0,379.7951,380.0983,379.3548,380.0885,133721.0
2023-12-15 09:30:00,385.93,387.82,383.63,384.92,332572.0,377.545,379.394,375.295,376.557,332572.0
2023-12-15 09:35:00,385.03,385.03,382.45,383.36,16407.0,376.6646,376.6646,374.1406,375.0309,16407.0
2023-12-15 09:40:00,383.12,386.15,383.0,385.0,15719.0,374.7961,377.7602,374.6787,376.6352,15719.0
2023-12-15 09:45:00,384.75,385.63,384.42,385.49,20621.0,376.3907,377.2515,376.0678,377.1146,20621.0
2023-12-15 09:50:00,385.56,386.04,384.11,385.84,13734.0,377.1831,377.6526,375.7646,377.457,13734.0
2023-12-15 09:55:00,385.89,386.59,383.95,384.1,13286.0,377.5059,378.1907,375.608,375.7548,13286.0
2023-12-15 10:00:00,384.18,385.19,383.94,384.31,13800.0,375.833,376.8211,375.5983,375.9602,13800.0
2023-12-15 10:05:00,384.08,384.67,383.6,384.67,10382.0,375.7352,376.3124,375.2656,376.3124,10382.0
2023-12-15 10:10:00,384.86,385.24,384.77,385.0,8639.0,376.4983,376.87,376.4102,376.6352,8639.0
2023-12-15 10:15:00,385.0,385.02,383.83,383.9,16457.0,376.6352,376.6548,375.4906,375.5591,16457.0
2023-12-15 10:20:00,384.01,384.53,383.99,384.16,10554.0,375.6667,376.1754,375.6472,375.8135,10554.0
2023-12-15 10:25:00,384.21,385.21,384.11,385.12,11146.0,375.8624,376.8407,375.7646,376.7526,11146.0
2023-12-15 10:30:00,384.98,385.45,384.86,385.44,12684.0,376.6157,377.0755,376.4983,377.0657,12684.0
2023-12-15 10:35:00,385.41,385.75,384.49,384.74,14007.0,377.0363,377.3689,376.1363,376.3809,14007.0
2023-12-15 10:40:00,384.74,385.43,384.53,384.56,11160.0,376.3809,377.0559,376.1754,376.2048,11160.0
2023-12-15 10:45:00,384.59,384.82,384.45,384.47,9382.0,376.2341,376.4591,376.0972,376.1167,9382.0
2023-12-15 10:50:00,384.48,385.43,384.47,385.43,10743.0,376.1265,377.0559,376.1167,377.0559,10743.0
2023-12-15 10:55:00,385.47,386.41,385.18,386.15,10482.0,377.095,378.0146,376.8113,377.7602,10482.0
2023-12-15 11:00:00,386.21,386.98,386.19,386.5,11538.0,377.8189,378.5722,377.7994,378.1026,11538.0
2023-12-15 11:05:00,386.59,386.6,385.25,385.57,10941.0,378.1907,378.2005,376.8798,377.1928,10941.0
2023-12-15 11:10:00,385.6,385.6,384.97,385.19,12659.0,377.2222,377.2222,376.6059,376.8211,12659.0
2023-12-15 11:15:00,384.98,385.15,384.68,384.74,12127.0,376.6157,376.782,376.3222,376.3809,12127.0
2023-12-15 11:20:00,384.71,385.32,384.55,385.31,20522.0,376.3515,376.9483,376.195,376.9385,20522.0
2023-12-15 11:25:00,385.41,386.0,385.24,385.87,8149.0,377.0363,377.6135,376.87,377.4863,8149.0
2023-12-15 11:30:00,385.87,386.0,385.15,385.15,12585.0,377.4863,377.6135,376.782,376.782,12585.0
2023-12-15 11:35:00,385.08,385.67,385.0,385.0,9419.0,376.7135,377.2907,376.6352,376.6352,9419.0
2023-12-15 11:40:00,385.09,385.28,384.83,385.22,9172.0,376.7233,376.9091,376.4689,376.8504,9172.0
2023-12-15 11:45:00,385.12,385.12,384.81,384.81,4979.0,376.7526,376.7526,376.4494,376.4494,4979.0
2023-12-15 11:50:00,384.77,385.26,384.76,385.06,6554.0,376.4102,376.8896,376.4004,376.6939,6554.0
2023-12-15 11:55:00,385.12,385.53,385.12,385.41,8063.0,376.7526,377.1537,376.7526,377.0363,8063.0
2023-12-15 12:00:00,385.48,385.9,385.35,385.4,6411.0,377.1048,377.5157,376.9776,377.0265,6411.0
2023-12-15 12:05:00,385.43,386.1,385.35,385.77,4859.0,377.0559,377.7113,376.9776,377.3885,4859.0
2023-12-15 12:10:00,385.81,386.12,385.46,385.54,5735.0,377.4276,377.7309,377.0852,377.1635,5735.0
2023-12-15 12:15:00,385.46,385.55,384.69,384.76,4545.0,377.0852,377.1733,376.332,376.4004,4545.0
2023-12-15 12:20:00,384.75,384.84,384.52,384.66,19390.0,376.3907,376.4787,376.1657,376.3026,19390.0
2023-12-15 12:25:00,384.55,384.71,384.15,384.4,8896.0,376.195,376.3515,375.8037,376.0483,8896.0
2023-12-15 12:30:00,384.41,384.56,384.07,384.34,6848.0,376.058,376.2048,375.7254,375.9896,6848.0
2023-12-15 12:35:00,384.23,384.35,384.0,384.1,8836.0,375.882,375.9994,375.657,375.7548,8836.0
2023-12-15 12:40:00,384.09,384.09,383.63,383.63,6963.0,375.745,375.745,375.295,375.295,6963.0
2023-12-15 12:45:00,383.57,384.08,383.57,384.02,6832.0,375.2363,375.7352,375.2363,375.6765,6832.0
2023-12-15 12:50:00,384.04,384.14,383.68,383.68,4018.0,375.6961,375.7939,375.3439,375.3439,4018.0
2023-12-15 12:55:00,383.69,383.89,383.61,383.76,6348.0,375.3537,375.5493,375.2754,375.4222,6348.0
2023-12-15 13:00:00,383.77,383.77,383.11,383.22,21998.0,375.432,375.432,374.7863,374.8939,21998.0
2023-12-15 13:05:00,383.23,383.37,382.84,383.0,10240.0,374.9037,375.0406,374.5222,374.6787,10240.0
2023-12-15 13:10:00,383.0,383.17,382.9,383.17,6349.0,374.6787,374.845,374.5809,374.845,6349.0
2023-12-15 13:15:00,383.18,383.58,383.08,383.36,5435.0,374.8548,375.2461,374.7569,375.0309,5435.0
2023-12-15 13:20:00,383.4,383.59,383.21,383.43,9008.0,375.07,375.2559,374.8841,375.0993,9008.0
2023-12-15 13:25:00,383.52,383.53,383.19,383.53,6772.0,375.1874,375.1972,374.8646,375.1972,6772.0
2023-12-15 13:30:00,383.44,383.53,383.17,383.24,4051.0,375.1091,375.1972,374.845,374.9135,4051.0
2023-12-15 13:35:00,383.37,383.45,382.92,383.29,10578.0,375.0406,375.1189,374.6004,374.9624,10578.0
2023-12-15 13:40:00,383.22,383.29,382.64,382.69,11659.0,374.8939,374.9624,374.3265,374.3754,11659.0
2023-12-15 13:45:00,382.76,383.32,382.63,383.32,10285.0,374.4439,374.9917,374.3167,374.9917,10285.0
2023-12-15 13:50:00,383.34,383.65,383.26,383.61,6255.0,375.0113,375.3146,374.933,375.2754,6255.0
2023-12-15 13:55:00,383.61,383.79,383.5,383.67,5378.0,375.2754,375.4515,375.1678,375.3341,5378.0
2023-12-15 14:00:00,383.66,384.23,383.44,384.12,6135.0,375.3243,375.882,375.1091,375.7743,6135.0
2023-12-15 14:05:00,384.15,384.72,384.15,384.45,20413.0,375.8037,376.3613,375.8037,376.0972,20413.0
2023-12-15 14:10:00,384.45,384.76,384.26,384.53,14627.0,376.0972,376.4004,375.9113,376.1754,14627.0
2023-12-15 14:15:00,384.6,385.14,384.6,385.14,12399.0,376.2439,376.7722,376.2439,376.7722,12399.0
2023-12-15 14:20:00,385.08,385.19,384.61,384.7,7884.0,376.7135,376.8211,376.2537,376.3417,7884.0
2023-12-15 14:25:00,384.64,384.66,384.22,384.22,5337.0,376.2831,376.3026,375.8722,375.8722,5337.0
2023-12-15 14:30:00,384.15,384.45,384.1,384.27,6086.0,375.8037,376.0972,375.7548,375.9211,6086.0
2023-12-15 14:35:00,384.42,384.61,384.32,384.43,4683.0,376.0678,376.2537,375.97,376.0776,4683.0
2023-12-15 14:40:00,384.48,384.84,384.42,384.64,5144.0,376.1265,376.4787,376.0678,376.2831,5144.0
2023-12-15 14:45:00,384.76,384.99,384.58,384.72,5287.0,376.4004,376.6254,376.2244,376.3613,5287.0
2023-12-15 14:50:00,384.68,384.82,384.53,384.54,3301.0,376.3222,376.4591,376.1754,376.1852,3301.0
2023-12-15 14:55:00,384.53,384.61,384.17,384.46,10599.0,376.1754,376.2537,375.8233,376.107,10599.0
2023-12-15 15:00:00,384.48,384.48,384.02,384.27,8523.0,376.1265,376.1265,375.6765,375.9211,8523.0
2023-12-15 15:05:00,384.2,384.22,383.82,383.88,6851.0,375.8526,375.8722,375.4809,375.5396,6851.0
2023-12-15 15:10:00,383.8,384.13,383.79,384.03,7147.0,375.4613,375.7841,375.4515,375.6863,7147.0
2023-12-15 15:15:00,384.13,384.25,383.97,384.22,10171.0,375.7841,375.9015,375.6276,375.8722,10171.0
2023-12-15 15:20:00,384.22,384.47,384.02,384.13,7756.0,375.8722,376.1167,375.6765,375.7841,7756.0
2023-12-15 15:25:00,384.05,384.54,384.04,384.28,14627.0,375.7059,376.1852,375.6961,375.9309,14627.0
2023-12-15 15:30:00,384.23,384.28,383.8,383.91,11340.0,375.882,375.9309,375.4613,375.5689,11340.0
2023-12-15 15:35:00,383.9,384.17,383.4,384.08,18362.0,375.5591,375.8233,375.07,375.7352,18362.0
2023-12-15 15:40:00,384.1,384.38,384.1,384.15,21795.0,375.7548,376.0287,375.7548,375.8037,21795.0
2023-12-15 15:45:00,384.23,385.08,384.23,384.84,52771.0,375.882,376.7135,375.882,376.4787,52771.0
2023-12-15 15:50:00,384.84,386.16,384.83,386.01,30534.0,376.4787,377.77,376.4689,377.6233,30534.0
2023-12-15 15:55:00,386.04,386.55,385.74,385.88,101639.0,377.6526,378.1516,377.3592,377.4961,101639.0
2023-12-18 09:30:00,386.83,387.87,386.46,387.77,40069.0,378.4255,379.4429,378.0635,379.345,40069.0
2023-12-18 09:35:00,387.33,388.81,387.26,388.45,8049.0,378.9146,380.3624,378.8461,380.0103,8049.0
2023-12-18 09:40:00,388.42,388.53,387.12,388.03,7034.0,379.9809,380.0885,378.7092,379.5994,7034.0
2023-12-18 09:45:00,387.9,389.35,387.85,389.15,16236.0,379.4722,380.8907,379.4233,380.6951,16236.0
2023-12-18 09:50:00,389.35,389.64,388.58,388.69,5439.0,380.8907,381.1744,380.1374,380.2451,5439.0
2023-12-18 09:55:00,388.45,388.5,387.69,388.5,8653.0,380.0103,380.0592,379.2668,380.0592,8653.0
2023-12-18 10:00:00,388.46,389.24,388.45,388.73,20950.0,380.0201,380.7831,380.0103,380.2842,20950.0
2023-12-18 10:05:00,388.55,388.6,387.96,388.43,18779.0,380.1081,380.157,379.5309,379.9907,18779.0
2023-12-18 10:10:00,388.59,388.59,388.17,388.19,5875.0,380.1472,380.1472,379.7364,379.7559,5875.0
2023-12-18 10:15:00,388.2,388.51,387.88,387.99,9730.0,379.7657,380.069,379.4527,379.5603,9730.0
2023-12-18 10:20:00,387.98,388.24,387.72,387.72,5408.0,379.5505,379.8048,379.2961,379.2961,5408.0
2023-12-18 10:25:00,387.78,388.11,387.34,387.7,5455.0,379.3548,379.6777,378.9244,379.2766,5455.0
2023-12-18 10:30:00,387.44,387.57,386.8,387.0,14908.0,379.0222,379.1494,378.3961,378.5918,14908.0
2023-12-18 10:35:00,387.09,387.23,386.8,387.17,13707.0,378.6798,378.8168,378.3961,378.7581,13707.0
2023-12-18 10:40:00,387.04,387.73,386.92,387.58,9607.0,378.6309,379.3059,378.5135,379.1592,9607.0
2023-12-18 10:45:00,387.48,387.68,387.09,387.21,10961.0,379.0613,379.257,378.6798,378.7972,10961.0
2023-12-18 10:50:00,387.09,387.09,386.68,386.78,5467.0,378.6798,378.6798,378.2787,378.3766,5467.0
2023-12-18 10:55:00,386.91,387.38,386.85,387.33,7983.0,378.5037,378.9635,378.445,378.9146,7983.0
2023-12-18 11:00:00,387.42,387.66,387.23,387.41,9440.0,379.0027,379.2374,378.8168,378.9929,9440.0
2023-12-18 11:05:00,387.41,388.02,387.41,387.85,6193.0,378.9929,379.5896,378.9929,379.4233,6193.0
2023-12-18 11:10:00,388.02,388.22,387.92,388.03,5641.0,379.5896,379.7853,379.4918,379.5994,5641.0
2023-12-18 11:15:00,388.15,388.35,387.92,388.24,3606.0,379.7168,379.9124,379.4918,379.8048,3606.0
2023-12-18 11:20:00,388.18,388.23,387.75,387.94,7194.0,379.7461,379.7951,379.3255,379.5114,7194.0
2023-12-18 11:25:00,387.87,388.12,387.66,387.94,6999.0,379.4429,379.6874,379.2374,379.5114,6999.0
2023-12-18 11:30:00,387.87,387.9,387.27,387.37,13718.0,379.4429,379.4722,378.8559,378.9537,13718.0
2023-12-18 11:35:00,387.46,387.46,387.07,387.26,2562.0,379.0418,379.0418,378.6603,378.8461,2562.0
2023-12-18 11:40:00,387.34,388.07,387.17,388.05,11375.0,378.9244,379.6385,378.7581,379.619,11375.0
2023-12-18 11:45:00,388.07,388.23,387.91,388.15,4501.0,379.6385,379.7951,379.482,379.7168,4501.0
2023-12-18 11:50:00,388.22,388.5,388.12,388.2,19982.0,379.7853,380.0592,379.6874,379.7657,19982.0
2023-12-18 11:55:00,388.23,388.57,388.12,388.47,11713.0,379.7951,380.1277,379.6874,380.0298,11713.0
2023-12-18 12:00:00,388.62,388.81,388.52,388.65,7880.0,380.1766,380.3624,380.0788,380.2059,7880.0
2023-12-18 12:05:00,388.67,388.7,388.38,388.49,4810.0,380.2255,380.2548,379.9418,380.0494,4810.0
2023-12-18 12:10:00,388.46,388.72,388.3,388.69,6432.0,380.0201,380.2744,379.8635,380.2451,6432.0
2023-12-18 12:15:00,388.56,388.69,388.14,388.25,5964.0,380.1179,380.2451,379.707,379.8146,5964.0
2023-12-18 12:20:00,388.19,388.28,387.14,387.4,11592.0,379.7559,379.844,378.7287,378.9831,11592.0
2023-12-18 12:25:00,387.4,387.91,387.37,387.79,13749.0,378.9831,379.482,378.9537,379.3646,13749.0
2023-12-18 12:30:00,387.82,388.18,387.82,388.13,4365.0,379.394,379.7461,379.394,379.6972,4365.0
2023-12-18 12:35:00,388.11,388.21,387.73,387.95,3186.0,379.6777,379.7755,379.3059,379.5211,3186.0
2023-12-18 12:40:00,387.85,388.0,387.64,387.74,2242.0,379.4233,379.57,379.2179,379.3157,2242.0
2023-12-18 12:45:00,387.58,387.77,387.57,387.67,2221.0,379.1592,379.345,379.1494,379.2472,2221.0
2023-12-18 12:50:00,387.54,387.54,386.67,386.8,2482.0,379.12,379.12,378.2689,378.3961,2482.0
2023-12-18 12:55:00,386.88,387.41,386.76,387.37,17213.0,378.4744,378.9929,378.357,378.9537,17213.0
2023-12-18 13:00:00,387.29,387.32,387.0,387.02,8206.0,378.8755,378.9048,378.5918,378.6113,8206.0
2023-12-18 13:05:00,387.02,387.23,386.76,387.21,4847.0,378.6113,378.8168,378.357,378.7972,4847.0
2023-12-18 13:10:00,387.16,387.16,386.55,386.6,15989.0,378.7483,378.7483,378.1516,378.2005,15989.0
2023-12-18 13:15:00,386.51,386.51,386.14,386.29,2452.0,378.1124,378.1124,377.7505,377.8972,2452.0
2023-12-18 13:20:00,386.19,386.35,386.0,386.0,3047.0,377.7994,377.9559,377.6135,377.6135,3047.0
2023-12-18 13:25:00,386.13,386.14,385.83,385.88,4807.0,377.7407,377.7505,377.4472,377.4961,4807.0
2023-12-18 13:30:00,385.95,386.14,385.45,385.5,6202.0,377.5646,377.7505,377.0755,377.1244,6202.0
2023-12-18 13:35:00,385.5,385.67,385.23,385.23,8948.0,377.1244,377.2907,376.8602,376.8602,8948.0
2023-12-18 13:40:00,385.48,385.48,385.01,385.01,3623.0,377.1048,377.1048,376.645,376.645,3623.0
2023-12-18 13:45:00,385.02,385.15,384.91,384.96,5533.0,376.6548,376.782,376.5472,376.5961,5533.0
2023-12-18 13:50:00,385.15,385.15,384.83,384.91,4134.0,376.782,376.782,376.4689,376.5472,4134.0
2023-12-18 13:55:00,384.83,385.17,384.78,385.02,5037.0,376.4689,376.8015,376.42,376.6548,5037.0
2023-12-18 14:00:00,385.13,385.42,385.11,385.13,6747.0,376.7624,377.0461,376.7428,376.7624,6747.0
2023-12-18 14:05:00,385.14,385.18,384.94,385.05,7583.0,376.7722,376.8113,376.5765,376.6841,7583.0
2023-12-18 14:10:00,385.05,385.26,384.88,385.02,4465.0,376.6841,376.8896,376.5178,376.6548,4465.0
2023-12-18 14:15:00,385.02,385.11,384.65,384.65,8992.0,376.6548,376.7428,376.2928,376.2928,8992.0
2023-12-18 14:20:00,384.68,385.18,384.68,385.17,3946.0,376.3222,376.8113,376.3222,376.8015,3946.0
2023-12-18 14:25:00,385.24,385.3,384.5,384.59,8848.0,376.87,376.9287,376.1461,376.2341,8848.0
2023-12-18 14:30:00,384.6,384.65,384.27,384.42,7872.0,376.2439,376.2928,375.9211,376.0678,7872.0
2023-12-18 14:35:00,384.42,384.44,384.18,384.19,5629.0,376.0678,376.0874,375.833,375.8428,5629.0
2023-12-18 14:40:00,384.16,384.54,384.07,384.42,15676.0,375.8135,376.1852,375.7254,376.0678,15676.0
2023-12-18 14:45:00,384.4,384.8,384.31,384.77,7143.0,376.0483,376.4396,375.9602,376.4102,7143.0
2023-12-18 14:50:00,384.62,384.87,384.62,384.85,3750.0,376.2635,376.5081,376.2635,376.4885,3750.0
2023-12-18 14:55:00,384.84,384.92,384.69,384.72,5737.0,376.4787,376.557,376.332,376.3613,5737.0
2023-12-18 15:00:00,384.71,384.71,384.46,384.56,4675.0,376.3515,376.3515,376.107,376.2048,4675.0
2023-12-18 15:05:00,384.5,384.51,384.16,384.25,5121.0,376.1461,376.1559,375.8135,375.9015,5121.0
2023-12-18 15:10:00,384.23,384.51,384.05,384.16,4376.0,375.882,376.1559,375.7059,375.8135,4376.0
2023-12-18 15:15:00,384.13,384.22,383.64,383.89,5215.0,375.7841,375.8722,375.3048,375.5493,5215.0
2023-12-18 15:20:00,383.89,384.13,383.79,384.04,7703.0,375.5493,375.7841,375.4515,375.6961,7703.0
2023-12-18 15:25:00,384.0,384.05,383.74,383.94,7388.0,375.657,375.7059,375.4026,375.5983,7388.0
2023-12-18 15:30:00,383.87,383.89,383.22,383.49,14368.0,375.5298,375.5493,374.8939,375.158,14368.0
2023-12-18 15:35:00,383.48,383.52,383.1,383.22,11449.0,375.1483,375.1874,374.7765,374.8939,11449.0
2023-12-18 15:40:00,383.26,383.49,383.16,383.47,12980.0,374.933,375.158,374.8352,375.1385,12980.0
2023-12-18 15:45:00,383.44,383.44,382.98,383.19,15699.0,375.1091,375.1091,374.6591,374.8646,15699.0
2023-12-18 15:50:00,383.29,383.41,382.93,383.11,18915.0,374.9624,375.0798,374.6102,374.7863,18915.0
2023-12-18 15:55:00,383.06,383.39,382.69,382.76,53330.0,374.7374,375.0602,374.3754,374.4439,53330.0
2023-12-19 09:30:00,384.91,386.3,383.3,386.25,33671.0,376.5472,377.907,374.9722,377.8581,33671.0
2023-12-19 09:35:00,386.29,387.0,385.5,385.81,7328.0,377.8972,378.5918,377.1244,377.4276,7328.0
2023-12-19 09:40:00,386.12,387.93,386.12,387.35,6126.0,377.7309,379.5016,377.7309,378.9342,6126.0
2023-12-19 09:45:00,387.34,388.5,386.88,388.38,9346.0,378.9244,380.0592,378.4744,379.9418,9346.0
2023-12-19 09:50:00,388.15,388.74,387.56,387.99,8275.0,379.7168,380.294,379.1396,379.5603,8275.0
2023-12-19 09:55:00,387.95,388.54,387.6,388.36,4226.0,379.5211,380.0983,379.1787,379.9222,4226.0
2023-12-19 10:00:00,388.58,388.58,387.61,387.61,6185.0,380.1374,380.1374,379.1885,379.1885,6185.0
2023-12-19 10:05:00,387.87,388.35,387.66,387.78,8724.0,379.4429,379.9124,379.2374,379.3548,8724.0
2023-12-19 10:10:00,387.86,387.99,387.24,387.98,4759.0,379.4331,379.5603,378.8266,379.5505,4759.0
2023-12-19 10:15:00,387.82,388.26,387.69,388.15,3922.0,379.394,379.8244,379.2668,379.7168,3922.0
2023-12-19 10:20:00,388.16,389.0,387.8,388.98,14297.0,379.7266,380.5483,379.3744,380.5288,14297.0
2023-12-19 10:25:00,389.09,389.62,388.83,388.93,17628.0,380.6364,381.1549,380.382,380.4798,17628.0
2023-12-19 10:30:00,389.07,389.43,388.34,389.34,12747.0,380.6168,380.969,379.9027,380.8809,12747.0
2023-12-19 10:35:00,389.27,389.61,388.72,389.52,16522.0,380.8125,381.1451,380.2744,381.057,16522.0
2023-12-19 10:40:00,389.38,389.53,389.04,389.29,8100.0,380.9201,381.0668,380.5875,380.832,8100.0
2023-12-19 10:45:00,389.25,389.54,388.98,389.34,7319.0,380.7929,381.0766,380.5288,380.8809,7319.0
2023-12-19 10:50:00,389.47,389.54,389.08,389.37,3955.0,381.0081,381.0766,380.6266,380.9103,3955.0
2023-12-19 10:55:00,389.3,389.61,389.3,389.6,5444.0,380.8418,381.1451,380.8418,381.1353,5444.0
2023-12-19 11:00:00,389.52,389.75,389.47,389.47,6917.0,381.057,381.282,381.0081,381.0081,6917.0
2023-12-19 11:05:00,389.49,390.12,389.48,390.06,8885.0,381.0277,381.644,381.0179,381.5853,8885.0
2023-12-19 11:10:00,390.09,390.39,389.87,390.0,3626.0,381.6146,381.9081,381.3994,381.5266,3626.0
2023-12-19 11:15:00,390.0,390.24,389.88,390.23,6217.0,381.5266,381.7614,381.4092,381.7516,6217.0
2023-12-19 11:20:00,390.23,391.01,390.22,390.92,16970.0,381.7516,382.5147,381.7418,382.4266,16970.0
2023-12-19 11:25:00,390.85,391.29,390.84,391.18,15936.0,382.3581,382.7886,382.3483,382.681,15936.0
2023-12-19 11:30:00,391.16,391.27,390.56,390.69,22106.0,382.6614,382.769,382.0744,382.2016,22106.0
2023-12-19 11:35:00,390.64,390.95,390.32,390.87,5842.0,382.1527,382.456,381.8396,382.3777,5842.0
2023-12-19 11:40:00,390.95,390.96,390.64,390.77,4807.0,382.456,382.4657,382.1527,382.2799,4807.0
2023-12-19 11:45:00,390.99,391.04,390.61,390.61,5575.0,382.4951,382.544,382.1233,382.1233,5575.0
2023-12-19 11:50:00,390.69,390.7,390.38,390.62,5567.0,382.2016,382.2114,381.8983,382.1331,5567.0
2023-12-19 11:55:00,390.56,390.65,390.1,390.1,10571.0,382.0744,382.1625,381.6244,381.6244,10571.0
2023-12-19 12:00:00,390.07,390.25,389.79,390.12,10481.0,381.5951,381.7712,381.3212,381.644,10481.0
2023-12-19 12:05:00,390.04,390.68,389.98,390.43,6542.0,381.5657,382.1918,381.507,381.9473,6542.0
2023-12-19 12:10:00,390.45,390.57,390.16,390.27,2841.0,381.9668,382.0842,381.6831,381.7907,2841.0
2023-12-19 12:15:00,390.43,390.53,390.09,390.44,4389.0,381.9473,382.0451,381.6146,381.957,4389.0
2023-12-19 12:20:00,390.34,390.42,390.12,390.28,3401.0,381.8592,381.9375,381.644,381.8005,3401.0
2023-12-19 12:25:00,390.22,390.25,390.06,390.25,3624.0,381.7418,381.7712,381.5853,381.7712,3624.0
2023-12-19 12:30:00,390.28,390.28,389.97,390.14,3361.0,381.8005,381.8005,381.4972,381.6636,3361.0
2023-12-19 12:35:00,389.95,390.43,389.95,390.0,6790.0,381.4777,381.9473,381.4777,381.5266,6790.0
2023-12-19 12:40:00,390.1,390.28,389.83,390.13,6433.0,381.6244,381.8005,381.3603,381.6538,6433.0
2023-12-19 12:45:00,390.05,390.13,389.96,390.12,3621.0,381.5755,381.6538,381.4875,381.644,3621.0
2023-12-19 12:50:00,390.18,390.76,390.17,390.72,4262.0,381.7027,382.2701,381.6929,382.231,4262.0
2023-12-19 12:55:00,390.68,390.75,390.57,390.62,2790.0,382.1918,382.2603,382.0842,382.1331,2790.0
2023-12-19 13:00:00,390.62,390.68,390.37,390.55,6963.0,382.1331,382.1918,381.8886,382.0646,6963.0
2023-12-19 13:05:00,390.58,390.77,390.4,390.4,5826.0,382.094,382.2799,381.9179,381.9179,5826.0
2023-12-19 13:10:00,390.31,390.48,390.25,390.3,2410.0,381.8299,381.9962,381.7712,381.8201,2410.0
2023-12-19 13:15:00,390.34,390.45,390.22,390.24,2098.0,381.8592,381.9668,381.7418,381.7614,2098.0
2023-12-19 13:20:00,390.17,390.54,390.16,390.5,3858.0,381.6929,382.0549,381.6831,382.0157,3858.0
2023-12-19 13:25:00,390.51,390.82,390.5,390.66,7347.0,382.0255,382.3288,382.0157,382.1723,7347.0
2023-12-19 13:30:00,390.77,390.95,390.65,390.88,4752.0,382.2799,382.456,382.1625,382.3875,4752.0
2023-12-19 13:35:00,390.92,391.12,390.86,391.08,4808.0,382.4266,382.6223,382.3679,382.5831,4808.0
2023-12-19 13:40:00,391.11,391.25,391.02,391.17,4110.0,382.6125,382.7494,382.5244,382.6712,4110.0
2023-12-19 13:45:00,391.1,391.78,391.1,391.73,6932.0,382.6027,383.2679,382.6027,383.219,6932.0
2023-12-19 13:50:00,391.73,391.87,391.67,391.86,9271.0,383.219,383.356,383.1603,383.3462,9271.0
2023-12-19 13:55:00,391.83,392.15,391.8,392.12,7054.0,383.3168,383.6299,383.2875,383.6005,7054.0
2023-12-19 14:00:00,392.11,392.12,391.8,391.81,5833.0,383.5908,383.6005,383.2875,383.2973,5833.0
2023-12-19 14:05:00,391.97,392.13,391.92,392.09,4626.0,383.4538,383.6103,383.4049,383.5712,4626.0
2023-12-19 14:10:00,391.96,392.2,391.95,392.19,5800.0,383.444,383.6788,383.4342,383.669,5800.0
2023-12-19 14:15:00,392.19,392.59,392.05,392.54,9538.0,383.669,384.0603,383.5321,384.0114,9538.0
2023-12-19 14:20:00,392.58,393.34,392.38,393.34,12855.0,384.0505,384.794,383.8549,384.794,12855.0
2023-12-19 14:25:00,393.36,393.69,393.12,393.33,17969.0,384.8136,385.1364,384.5788,384.7842,17969.0
2023-12-19 14:30:00,393.35,393.49,393.23,393.39,4718.0,384.8038,384.9408,384.6864,384.8429,4718.0
2023-12-19 14:35:00,393.41,393.63,393.32,393.57,10356.0,384.8625,385.0777,384.7745,385.019,10356.0
2023-12-19 14:40:00,393.57,393.63,393.36,393.54,8718.0,385.019,385.0777,384.8136,384.9897,8718.0
2023-12-19 14:45:00,393.45,393.54,393.24,393.26,9226.0,384.9016,384.9897,384.6962,384.7158,9226.0
2023-12-19 14:50:00,393.29,393.4,393.07,393.38,9139.0,384.7451,384.8527,384.5299,384.8332,9139.0
2023-12-19 14:55:00,393.38,393.79,393.33,393.79,8033.0,384.8332,385.2343,384.7842,385.2343,8033.0
2023-12-19 15:00:00,393.79,394.04,393.78,393.97,15522.0,385.2343,385.4788,385.2245,385.4103,15522.0
2023-12-19 15:05:00,393.99,394.12,393.83,393.98,12157.0,385.4299,385.5571,385.2734,385.4201,12157.0
2023-12-19 15:10:00,394.05,394.18,393.79,393.8,11016.0,385.4886,385.6158,385.2343,385.244,11016.0
2023-12-19 15:15:00,393.71,393.71,392.99,393.34,20472.0,385.156,385.156,384.4516,384.794,20472.0
2023-12-19 15:20:00,393.43,393.62,393.19,393.2,9445.0,384.8821,385.0679,384.6473,384.6571,9445.0
2023-12-19 15:25:00,393.15,393.43,392.93,393.37,10585.0,384.6082,384.8821,384.3929,384.8234,10585.0
2023-12-19 15:30:00,393.46,393.52,392.56,393.04,13921.0,384.9114,384.9701,384.031,384.5005,13921.0
2023-12-19 15:35:00,392.96,393.22,392.85,393.18,17622.0,384.4223,384.6766,384.3147,384.6375,17622.0
2023-12-19 15:40:00,393.19,393.74,393.19,393.57,18594.0,384.6473,385.1853,384.6473,385.019,18594.0
2023-12-19 15:45:00,393.57,393.71,393.3,393.42,21385.0,385.019,385.156,384.7549,384.8723,21385.0
2023-12-19 15:50:00,393.35,393.64,393.06,393.06,37259.0,384.8038,385.0875,384.5201,384.5201,37259.0
2023-12-19 15:55:00,393.05,393.94,393.02,393.9,81937.0,384.5103,385.381,384.481,385.3419,81937.0
2023-12-20 09:30:00,394.16,394.38,393.0,393.5,28022.0,385.5962,385.8114,384.4614,384.9506,28022.0
2023-12-20 09:35:00,393.32,393.32,391.89,392.53,15728.0,384.7745,384.7745,383.3755,384.0016,15728.0
2023-12-20 09:40:00,392.57,392.7,390.57,390.94,18342.0,384.0408,384.1679,382.0842,382.4462,18342.0
2023-12-20 09:45:00,390.84,391.8,390.78,391.02,5950.0,382.3483,383.2875,382.2896,382.5244,5950.0
2023-12-20 09:50:00,391.08,391.55,390.69,391.12,14796.0,382.5831,383.0429,382.2016,382.6223,14796.0
2023-12-20 09:55:00,391.0,392.01,390.64,392.01,10756.0,382.5049,383.4929,382.1527,383.4929,10756.0
2023-12-20 10:00:00,391.78,392.77,391.77,392.73,12727.0,383.2679,384.2364,383.2581,384.1973,12727.0
2023-12-20 10:05:00,392.67,393.45,392.67,393.45,13983.0,384.1386,384.9016,384.1386,384.9016,13983.0
2023-12-20 10:10:00,393.47,393.66,392.85,392.97,13544.0,384.9212,385.1071,384.3147,384.4321,13544.0
2023-12-20 10:15:00,392.93,393.09,392.65,392.69,6806.0,384.3929,384.5495,384.119,384.1582,6806.0
2023-12-20 10:20:00,392.46,393.09,392.46,392.82,4749.0,383.9331,384.5495,383.9331,384.2853,4749.0
2023-12-20 10:25:00,393.07,393.2,392.56,393.08,7248.0,384.5299,384.6571,384.031,384.5397,7248.0
2023-12-20 10:30:00,393.2,393.58,393.14,393.23,7030.0,384.6571,385.0288,384.5984,384.6864,7030.0
2023-12-20 10:35:00,393.14,393.57,393.14,393.45,4274.0,384.5984,385.019,384.5984,384.9016,4274.0
2023-12-20 10:40:00,393.4,393.4,392.73,393.27,19122.0,384.8527,384.8527,384.1973,384.7255,19122.0
2023-12-20 10:45:00,393.34,393.99,393.25,393.95,10606.0,384.794,385.4299,384.706,385.3908,10606.0
2023-12-20 10:50:00,393.97,394.38,393.89,394.11,10569.0,385.4103,385.8114,385.3321,385.5473,10569.0
2023-12-20 10:55:00,394.2,394.26,393.84,393.99,6155.0,385.6353,385.694,385.2832,385.4299,6155.0
2023-12-20 11:00:00,393.92,394.07,393.48,393.5,5965.0,385.3614,385.5082,384.931,384.9506,5965.0
2023-12-20 11:05:00,393.5,393.61,393.23,393.53,7736.0,384.9506,385.0582,384.6864,384.9799,7736.0
2023-12-20 11:10:00,393.43,394.05,393.43,393.97,9509.0,384.8821,385.4886,384.8821,385.4103,9509.0
2023-12-20 11:15:00,393.92,393.92,393.28,393.28,7388.0,385.3614,385.3614,384.7353,384.7353,7388.0
2023-12-20 11:20:00,393.33,393.56,393.25,393.56,5144.0,384.7842,385.0092,384.706,385.0092,5144.0
2023-12-20 11:25:00,393.56,393.7,393.36,393.69,7537.0,385.0092,385.1462,384.8136,385.1364,7537.0
2023-12-20 11:30:00,393.69,394.02,393.58,393.85,11360.0,385.1364,385.4593,385.0288,385.2929,11360.0
2023-12-20 11:35:00,393.85,393.98,393.36,393.36,8396.0,385.2929,385.4201,384.8136,384.8136,8396.0
2023-12-20 11:40:00,393.31,393.47,392.78,392.94,3832.0,384.7647,384.9212,384.2462,384.4027,3832.0
2023-12-20 11:45:00,393.02,393.21,392.89,393.04,5785.0,384.481,384.6669,384.3538,384.5005,5785.0
2023-12-20 11:50:00,393.05,393.63,393.04,393.61,3286.0,384.5103,385.0777,384.5005,385.0582,3286.0
2023-12-20 11:55:00,393.73,393.85,393.56,393.56,7199.0,385.1756,385.2929,385.0092,385.0092,7199.0
2023-12-20 12:00:00,393.58,393.88,393.57,393.75,2225.0,385.0288,385.3223,385.019,385.1951,2225.0
2023-12-20 12:05:00,393.75,394.09,393.72,394.07,7276.0,385.1951,385.5277,385.1658,385.5082,7276.0
2023-12-20 12:10:00,394.13,394.42,394.04,394.37,9112.0,385.5669,385.8506,385.4788,385.8016,9112.0
2023-12-20 12:15:00,394.5,394.84,394.21,394.45,8586.0,385.9288,386.2614,385.6451,385.8799,8586.0
2023-12-20 12:20:00,394.44,394.56,394.19,394.56,10075.0,385.8701,385.9875,385.6256,385.9875,10075.0
2023-12-20 12:25:00,394.56,394.92,394.56,394.72,7431.0,385.9875,386.3397,385.9875,386.144,7431.0
2023-12-20 12:30:00,394.79,394.89,394.43,394.52,9781.0,386.2125,386.3104,385.8603,385.9484,9781.0
2023-12-20 12:35:00,394.52,394.72,394.36,394.65,9111.0,385.9484,386.144,385.7919,386.0756,9111.0
2023-12-20 12:40:00,394.65,394.91,394.58,394.8,7653.0,386.0756,386.3299,386.0071,386.2223,7653.0
2023-12-20 12:45:00,394.81,394.97,394.8,394.88,7840.0,386.2321,386.3886,386.2223,386.3006,7840.0
2023-12-20 12:50:00,394.85,394.95,394.79,394.85,3983.0,386.2712,386.369,386.2125,386.2712,3983.0
2023-12-20 12:55:00,394.96,395.44,394.86,395.2,24934.0,386.3788,386.8484,386.281,386.6136,24934.0
2023-12-20 13:00:00,395.25,395.25,394.64,394.99,5123.0,386.6625,386.6625,386.0658,386.4082,5123.0
2023-12-20 13:05:00,395.02,395.1,394.84,395.0,6211.0,386.4375,386.5158,386.2614,386.418,6211.0
2023-12-20 13:10:00,395.05,395.19,394.54,394.72,6758.0,386.4669,386.6038,385.968,386.144,6758.0
2023-12-20 13:15:00,394.72,394.73,394.49,394.54,4271.0,386.144,386.1538,385.919,385.968,4271.0
2023-12-20 13:20:00,394.52,394.55,394.26,394.29,4753.0,385.9484,385.9777,385.694,385.7234,4753.0
2023-12-20 13:25:00,394.29,394.29,394.14,394.21,5041.0,385.7234,385.7234,385.5766,385.6451,5041.0
2023-12-20 13:30:00,394.21,394.44,394.19,394.2,3804.0,385.6451,385.8701,385.6256,385.6353,3804.0
2023-12-20 13:35:00,394.2,394.25,393.96,394.18,6794.0,385.6353,385.6843,385.4006,385.6158,6794.0
2023-12-20 13:40:00,394.18,394.18,393.87,394.04,5802.0,385.6158,385.6158,385.3125,385.4788,5802.0
2023-12-20 13:45:00,394.04,394.42,394.03,394.24,4742.0,385.4788,385.8506,385.469,385.6745,4742.0
2023-12-20 13:50:00,394.19,394.2,394.03,394.12,5087.0,385.6256,385.6353,385.469,385.5571,5087.0
2023-12-20 13:55:00,394.12,394.13,393.91,393.92,5372.0,385.5571,385.5669,385.3516,385.3614,5372.0
2023-12-20 14:00:00,393.9,393.9,392.98,393.02,8208.0,385.3419,385.3419,384.4418,384.481,8208.0
2023-12-20 14:05:00,393.07,393.4,392.98,393.35,6598.0,384.5299,384.8527,384.4418,384.8038,6598.0
2023-12-20 14:10:00,393.38,393.6,393.35,393.6,5651.0,384.8332,385.0484,384.8038,385.0484,5651.0
2023-12-20 14:15:00,393.54,393.61,393.48,393.57,4732.0,384.9897,385.0582,384.931,385.019,4732.0
2023-12-20 14:20:00,393.56,393.58,393.37,393.42,6556.0,385.0092,385.0288,384.8234,384.8723,6556.0
2023-12-20 14:25:00,393.43,393.46,393.1,393.13,5742.0,384.8821,384.9114,384.5592,384.5886,5742.0
2023-12-20 14:30:00,393.19,393.23,392.5,392.64,9333.0,384.6473,384.6864,383.9723,384.1092,9333.0
2023-12-20 14:35:00,392.64,392.75,391.64,391.64,5004.0,384.1092,384.2168,383.131,383.131,5004.0
2023-12-20 14:40:00,391.72,392.14,391.42,391.5,6683.0,383.2092,383.6201,382.9157,382.994,6683.0
2023-12-20 14:45:00,391.42,391.61,390.63,390.9,9607.0,382.9157,383.1016,382.1429,382.407,9607.0
2023-12-20 14:50:00,390.96,391.1,389.29,390.49,53633.0,382.4657,382.6027,380.832,382.0059,53633.0
2023-12-20 14:55:00,390.74,390.82,389.98,390.07,11273.0,382.2505,382.3288,381.507,381.5951,11273.0
2023-12-20 15:00:00,390.11,390.21,389.29,389.29,15631.0,381.6342,381.732,380.832,380.832,15631.0
2023-12-20 15:05:00,389.2,389.49,388.25,388.87,13556.0,380.744,381.0277,379.8146,380.4211,13556.0
2023-12-20 15:10:00,388.9,390.08,388.88,389.06,8587.0,380.4505,381.6049,380.4309,380.607,8587.0
2023-12-20 15:15:00,389.09,390.46,389.09,390.17,13032.0,380.6364,381.9766,380.6364,381.6929,13032.0
2023-12-20 15:20:00,390.29,390.29,389.27,389.27,7100.0,381.8103,381.8103,380.8125,380.8125,7100.0
2023-12-20 15:25:00,389.19,389.5,388.29,388.32,8588.0,380.7342,381.0375,379.8537,379.8831,8588.0
2023-12-20 15:30:00,388.26,388.91,387.6,388.02,10691.0,379.8244,380.4603,379.1787,379.5896,10691.0
2023-12-20 15:35:00,388.13,388.27,387.64,388.02,13185.0,379.6972,379.8342,379.2179,379.5896,13185.0
2023-12-20 15:40:00,388.08,388.8,388.07,388.41,12013.0,379.6483,380.3527,379.6385,379.9711,12013.0
2023-12-20 15:45:00,388.46,388.75,388.13,388.62,15578.0,380.0201,380.3038,379.6972,380.1766,15578.0
2023-12-20 15:50:00,388.79,389.31,387.84,388.16,17069.0,380.3429,380.8516,379.4135,379.7266,17069.0
2023-12-20 15:55:00,388.03,388.03,386.91,387.27,73580.0,379.5994,379.5994,378.5037,378.8559,73580.0
2023-12-21 09:30:00,390.94,391.23,389.1,390.92,45231.0,382.4462,382.7299,380.6461,382.4266,45231.0
2023-12-21 09:35:00,391.24,391.63,390.15,391.47,5394.0,382.7397,383.1212,381.6733,382.9647,5394.0
2023-12-21 09:40:00,390.7,390.87,390.08,390.56,5300.0,382.2114,382.3777,381.6049,382.0744,5300.0
2023-12-21 09:45:00,390.76,391.23,390.53,390.83,25771.0,382.2701,382.7299,382.0451,382.3386,25771.0
2023-12-21 09:50:00,390.89,390.94,390.47,390.47,8399.0,382.3973,382.4462,381.9864,381.9864,8399.0
2023-12-21 09:55:00,390.43,390.77,389.44,389.44,8040.0,381.9473,382.2799,380.9788,380.9788,8040.0
2023-12-21 10:00:00,389.5,390.27,389.38,389.97,10783.0,381.0375,381.7907,380.9201,381.4972,10783.0
2023-12-21 10:05:00,389.82,390.22,389.6,389.61,8745.0,381.3505,381.7418,381.1353,381.1451,8745.0
2023-12-21 10:10:00,389.37,390.91,389.29,390.77,3792.0,380.9103,382.4168,380.832,382.2799,3792.0
2023-12-21 10:15:00,390.75,390.94,390.36,390.75,4008.0,382.2603,382.4462,381.8788,382.2603,4008.0
2023-12-21 10:20:00,390.91,391.65,390.72,391.65,9102.0,382.4168,383.1407,382.231,383.1407,9102.0
2023-12-21 10:25:00,391.36,391.36,390.12,390.13,5539.0,382.857,382.857,381.644,381.6538,5539.0
2023-12-21 10:30:00,390.37,390.75,390.34,390.75,4477.0,381.8886,382.2603,381.8592,382.2603,4477.0
2023-12-21 10:35:00,390.74,390.76,390.19,390.19,2582.0,382.2505,382.2701,381.7125,381.7125,2582.0
2023-12-21 10:40:00,390.1,391.07,389.94,390.99,4363.0,381.6244,382.5733,381.4679,382.4951,4363.0
2023-12-21 10:45:00,391.02,391.28,390.88,391.22,3150.0,382.5244,382.7788,382.3875,382.7201,3150.0
2023-12-21 10:50:00,391.16,391.26,390.89,391.26,3476.0,382.6614,382.7592,382.3973,382.7592,3476.0
2023-12-21 10:55:00,391.06,391.45,390.95,391.31,7236.0,382.5636,382.9451,382.456,382.8081,7236.0
2023-12-21 11:00:00,391.37,391.7,391.19,391.47,4973.0,382.8668,383.1897,382.6907,382.9647,4973.0
2023-12-21 11:05:00,391.37,391.47,390.8,391.15,4125.0,382.8668,382.9647,382.3092,382.6516,4125.0
2023-12-21 11:10:00,391.25,391.58,391.21,391.43,7678.0,382.7494,383.0723,382.7103,382.9255,7678.0
2023-12-21 11:15:00,391.75,391.81,391.53,391.78,3151.0,383.2386,383.2973,383.0234,383.2679,3151.0
2023-12-21 11:20:00,391.79,392.2,391.79,392.1,6450.0,383.2777,383.6788,383.2777,383.581,6450.0
2023-12-21 11:25:00,391.88,392.23,391.83,392.12,6064.0,383.3657,383.7081,383.3168,383.6005,6064.0
2023-12-21 11:30:00,392.12,392.12,391.75,391.75,2815.0,383.6005,383.6005,383.2386,383.2386,2815.0
2023-12-21 11:35:00,391.89,392.24,391.75,392.03,4134.0,383.3755,383.7179,383.2386,383.5125,4134.0
2023-12-21 11:40:00,391.98,392.17,391.6,391.6,3632.0,383.4636,383.6494,383.0918,383.0918,3632.0
2023-12-21 11:45:00,391.95,391.95,391.61,391.81,4902.0,383.4342,383.4342,383.1016,383.2973,4902.0
2023-12-21 11:50:00,391.77,391.94,391.59,391.93,3100.0,383.2581,383.4244,383.082,383.4147,3100.0
2023-12-21 11:55:00,391.96,391.96,391.5,391.56,5962.0,383.444,383.444,382.994,383.0527,5962.0
2023-12-21 12:00:00,391.39,391.39,390.49,390.61,8810.0,382.8864,382.8864,382.0059,382.1233,8810.0
2023-12-21 12:05:00,390.69,391.09,390.68,390.81,4699.0,382.2016,382.5929,382.1918,382.319,4699.0
2023-12-21 12:10:00,390.94,391.11,390.81,390.91,5504.0,382.4462,382.6125,382.319,382.4168,5504.0
2023-12-21 12:15:00,391.14,391.44,391.13,391.44,7201.0,382.6418,382.9353,382.632,382.9353,7201.0
2023-12-21 12:20:00,391.44,391.45,390.75,390.8,2972.0,382.9353,382.9451,382.2603,382.3092,2972.0
2023-12-21 12:25:00,390.75,390.78,390.24,390.27,1387.0,382.2603,382.2896,381.7614,381.7907,1387.0
2023-12-21 12:30:00,390.36,390.78,390.32,390.32,3992.0,381.8788,382.2896,381.8396,381.8396,3992.0
2023-12-21 12:35:00,390.4,390.81,390.27,390.66,7702.0,381.9179,382.319,381.7907,382.1723,7702.0
2023-12-21 12:40:00,390.74,391.33,390.72,391.17,3694.0,382.2505,382.8277,382.231,382.6712,3694.0
2023-12-21 12:45:00,391.35,391.37,391.1,391.27,1911.0,382.8473,382.8668,382.6027,382.769,1911.0
2023-12-21 12:50:00,391.16,391.34,390.74,390.75,2460.0,382.6614,382.8375,382.2505,382.2603,2460.0
2023-12-21 12:55:00,390.67,390.88,390.5,390.87,1964.0,382.182,382.3875,382.0157,382.3777,1964.0
2023-12-21 13:00:00,391.13,391.36,391.09,391.19,2602.0,382.632,382.857,382.5929,382.6907,2602.0
2023-12-21 13:05:00,391.3,391.3,390.89,391.1,1649.0,382.7984,382.7984,382.3973,382.6027,1649.0
2023-12-21 13:10:00,391.01,391.2,390.59,390.59,2904.0,382.5147,382.7005,382.1038,382.1038,2904.0
2023-12-21 13:15:00,390.61,390.61,390.35,390.37,4420.0,382.1233,382.1233,381.869,381.8886,4420.0
2023-12-21 13:20:00,390.38,391.26,390.34,391.19,3012.0,381.8983,382.7592,381.8592,382.6907,3012.0
2023-12-21 13:25:00,391.08,391.55,390.98,391.35,2778.0,382.5831,383.0429,382.4853,382.8473,2778.0
2023-12-21 13:30:00,391.38,391.56,391.11,391.29,3427.0,382.8766,383.0527,382.6125,382.7886,3427.0
2023-12-21 13:35:00,391.3,391.47,391.19,391.46,1100.0,382.7984,382.9647,382.6907,382.9549,1100.0
2023-12-21 13:40:00,391.17,391.53,391.1,391.26,4681.0,382.6712,383.0234,382.6027,382.7592,4681.0
2023-12-21 13:45:00,391.27,391.42,391.13,391.2,4460.0,382.769,382.9157,382.632,382.7005,4460.0
2023-12-21 13:50:00,391.3,391.58,391.29,391.44,4288.0,382.7984,383.0723,382.7886,382.9353,4288.0
2023-12-21 13:55:00,391.5,391.64,391.44,391.44,5987.0,382.994,383.131,382.9353,382.9353,5987.0
2023-12-21 14:00:00,391.44,391.73,391.42,391.46,4723.0,382.9353,383.219,382.9157,382.9549,4723.0
2023-12-21 14:05:00,391.68,391.68,391.36,391.38,2537.0,383.1701,383.1701,382.857,382.8766,2537.0
2023-12-21 14:10:00,391.52,391.58,391.2,391.24,5021.0,383.0136,383.0723,382.7005,382.7397,5021.0
2023-12-21 14:15:00,391.19,391.81,391.16,391.74,4181.0,382.6907,383.2973,382.6614,383.2288,4181.0
2023-12-21 14:20:00,391.73,391.74,391.39,391.42,4224.0,383.219,383.2288,382.8864,382.9157,4224.0
2023-12-21 14:25:00,391.45,391.7,391.35,391.69,3830.0,382.9451,383.1897,382.8473,383.1799,3830.0
2023-12-21 14:30:00,391.76,392.02,391.64,391.78,6787.0,383.2484,383.5027,383.131,383.2679,6787.0
2023-12-21 14:35:00,391.77,391.9,391.61,391.75,10459.0,383.2581,383.3853,383.1016,383.2386,10459.0
2023-12-21 14:40:00,391.86,391.93,391.77,391.93,5544.0,383.3462,383.4147,383.2581,383.4147,5544.0
2023-12-21 14:45:00,391.94,392.11,391.57,391.57,3772.0,383.4244,383.5908,383.0625,383.0625,3772.0
2023-12-21 14:50:00,391.55,391.73,391.43,391.62,5847.0,383.0429,383.219,382.9255,383.1114,5847.0
2023-12-21 14:55:00,391.68,391.69,391.1,391.52,6846.0,383.1701,383.1799,382.6027,383.0136,6846.0
2023-12-21 15:00:00,391.54,391.59,391.38,391.46,2649.0,383.0331,383.082,382.8766,382.9549,2649.0
2023-12-21 15:05:00,391.26,391.51,391.11,391.19,5700.0,382.7592,383.0038,382.6125,382.6907,5700.0
2023-12-21 15:10:00,391.33,391.48,391.23,391.45,2913.0,382.8277,382.9744,382.7299,382.9451,2913.0
2023-12-21 15:15:00,391.38,391.56,391.19,391.56,4581.0,382.8766,383.0527,382.6907,383.0527,4581.0
2023-12-21 15:20:00,391.56,391.65,391.39,391.53,2304.0,383.0527,383.1407,382.8864,383.0234,2304.0
2023-12-21 15:25:00,391.53,392.28,391.52,392.28,5112.0,383.0234,383.7571,383.0136,383.7571,5112.0
2023-12-21 15:30:00,392.43,392.45,392.06,392.3,9246.0,383.9038,383.9234,383.5418,383.7766,9246.0
2023-12-21 15:35:00,392.36,392.71,392.29,392.58,5274.0,383.8353,384.1777,383.7668,384.0505,5274.0
2023-12-21 15:40:00,392.73,392.8,392.37,392.49,5624.0,384.1973,384.2658,383.8451,383.9625,5624.0
2023-12-21 15:45:00,392.44,392.68,392.36,392.58,6963.0,383.9136,384.1484,383.8353,384.0505,6963.0
2023-12-21 15:50:00,392.83,392.98,392.4,392.79,10368.0,384.2951,384.4418,383.8745,384.256,10368.0
2023-12-21 15:55:00,392.81,393.45,392.76,393.13,41682.0,384.2755,384.9016,384.2266,384.5886,41682.0
2023-12-22 09:30:00,393.3,395.86,393.1,395.28,28798.0,384.7549,387.2593,384.5592,386.6919,28798.0
2023-12-22 09:35:00,395.36,396.8,394.71,396.8,4194.0,386.7701,388.1789,386.1343,388.1789,4194.0
2023-12-22 09:40:00,396.5,397.76,396.5,397.25,16430.0,387.8854,389.118,387.8854,388.6191,16430.0
2023-12-22 09:45:00,397.29,397.29,396.24,396.24,6767.0,388.6582,388.6582,387.631,387.631,6767.0
2023-12-22 09:50:00,396.29,397.33,396.29,396.89,11760.0,387.6799,388.6973,387.6799,388.2669,11760.0
2023-12-22 09:55:00,396.65,397.13,396.44,396.6,5464.0,388.0321,388.5017,387.8267,387.9832,5464.0
2023-12-22 10:00:00,396.82,397.36,396.37,397.03,9139.0,388.1984,388.7267,387.7582,388.4039,9139.0
2023-12-22 10:05:00,396.89,397.05,396.56,396.58,6588.0,388.2669,388.4234,387.9441,387.9636,6588.0
2023-12-22 10:10:00,396.56,396.61,396.15,396.57,7770.0,387.9441,387.993,387.543,387.9539,7770.0
2023-12-22 10:15:00,396.43,396.67,396.29,396.29,5585.0,387.8169,388.0517,387.6799,387.6799,5585.0
2023-12-22 10:20:00,396.61,396.62,396.3,396.62,6135.0,387.993,388.0028,387.6897,388.0028,6135.0
2023-12-22 10:25:00,396.58,397.23,396.45,397.06,7764.0,387.9636,388.5995,387.8365,388.4332,7764.0
2023-12-22 10:30:00,397.02,397.75,397.01,397.5,10911.0,388.3941,389.1082,388.3843,388.8636,10911.0
2023-12-22 10:35:00,397.49,397.61,396.56,396.68,8001.0,388.8539,388.9713,387.9441,388.0615,8001.0
2023-12-22 10:40:00,396.68,397.2,396.68,396.92,6062.0,388.0615,388.5702,388.0615,388.2962,6062.0
2023-12-22 10:45:00,397.03,397.38,396.87,397.34,7197.0,388.4039,388.7463,388.2473,388.7071,7197.0
2023-12-22 10:50:00,397.43,397.51,397.01,397.01,8065.0,388.7952,388.8734,388.3843,388.3843,8065.0
2023-12-22 10:55:00,396.93,397.02,396.44,396.44,8926.0,388.306,388.3941,387.8267,387.8267,8926.0
2023-12-22 11:00:00,396.31,396.74,395.85,396.3,15239.0,387.6995,388.1202,387.2495,387.6897,15239.0
2023-12-22 11:05:00,396.3,396.71,396.09,396.27,17915.0,387.6897,388.0908,387.4843,387.6604,17915.0
2023-12-22 11:10:00,396.17,396.38,395.81,395.96,6509.0,387.5625,387.768,387.2104,387.3571,6509.0
2023-12-22 11:15:00,395.76,395.95,395.5,395.92,8517.0,387.1614,387.3473,386.9071,387.318,8517.0
2023-12-22 11:20:00,395.86,396.3,395.85,396.06,4403.0,387.2593,387.6897,387.2495,387.4549,4403.0
2023-12-22 11:25:00,395.91,396.47,395.85,396.38,3857.0,387.3082,387.856,387.2495,387.768,3857.0
2023-12-22 11:30:00,396.4,396.89,396.4,396.69,4448.0,387.7875,388.2669,387.7875,388.0712,4448.0
2023-12-22 11:35:00,396.54,396.71,396.39,396.61,9086.0,387.9245,388.0908,387.7778,387.993,9086.0
2023-12-22 11:40:00,396.53,396.77,396.26,396.26,7963.0,387.9147,388.1495,387.6506,387.6506,7963.0
2023-12-22 11:45:00,396.13,396.45,395.95,396.27,16623.0,387.5234,387.8365,387.3473,387.6604,16623.0
2023-12-22 11:50:00,396.22,396.71,396.21,396.25,11435.0,387.6115,388.0908,387.6017,387.6408,11435.0
2023-12-22 11:55:00,396.51,396.67,396.37,396.43,3918.0,387.8952,388.0517,387.7582,387.8169,3918.0
2023-12-22 12:00:00,396.46,396.65,396.36,396.4,2696.0,387.8462,388.0321,387.7484,387.7875,2696.0
2023-12-22 12:05:00,396.39,396.61,396.09,396.1,2052.0,387.7778,387.993,387.4843,387.4941,2052.0
2023-12-22 12:10:00,396.22,396.28,395.83,395.83,3682.0,387.6115,387.6702,387.2299,387.2299,3682.0
2023-12-22 12:15:00,395.75,395.88,395.52,395.85,4394.0,387.1517,387.2788,386.9267,387.2495,4394.0
2023-12-22 12:20:00,395.85,396.18,395.76,396.11,9315.0,387.2495,387.5723,387.1614,387.5038,9315.0
2023-12-22 12:25:00,396.15,396.66,396.08,396.63,1833.0,387.543,388.0419,387.4745,388.0125,1833.0
2023-12-22 12:30:00,396.56,396.69,396.45,396.59,4967.0,387.9441,388.0712,387.8365,387.9734,4967.0
2023-12-22 12:35:00,396.61,396.87,396.61,396.7,2032.0,387.993,388.2473,387.993,388.081,2032.0
2023-12-22 12:40:00,396.8,397.1,396.74,397.07,3827.0,388.1789,388.4723,388.1202,388.443,3827.0
2023-12-22 12:45:00,397.05,397.25,396.8,396.98,2239.0,388.4234,388.6191,388.1789,388.3549,2239.0
2023-12-22 12:50:00,396.88,396.98,396.69,396.82,2603.0,388.2571,388.3549,388.0712,388.1984,2603.0
2023-12-22 12:55:00,396.9,397.14,396.7,396.97,5920.0,388.2767,388.5115,388.081,388.3452,5920.0
2023-12-22 13:00:00,397.03,397.39,396.95,397.19,9445.0,388.4039,388.756,388.3256,388.5604,9445.0
2023-12-22 13:05:00,397.22,397.57,397.22,397.5,4244.0,388.5897,388.9321,388.5897,388.8636,4244.0
2023-12-22 13:10:00,397.45,397.49,397.36,397.44,1791.0,388.8147,388.8539,388.7267,388.8049,1791.0
2023-12-22 13:15:00,397.41,397.41,397.3,397.37,730.0,388.7756,388.7756,388.668,388.7365,730.0
2023-12-22 13:20:00,397.27,397.39,397.2,397.2,3491.0,388.6386,388.756,388.5702,388.5702,3491.0
2023-12-22 13:25:00,397.15,397.2,397.03,397.12,2869.0,388.5212,388.5702,388.4039,388.4919,2869.0
2023-12-22 13:30:00,397.11,397.22,396.83,396.88,7772.0,388.4821,388.5897,388.2082,388.2571,7772.0
2023-12-22 13:35:00,396.85,397.0,396.74,396.89,3452.0,388.2278,388.3745,388.1202,388.2669,3452.0
2023-12-22 13:40:00,396.85,396.86,396.65,396.78,4505.0,388.2278,388.2376,388.0321,388.1593,4505.0
2023-12-22 13:45:00,396.79,396.96,396.69,396.85,6187.0,388.1691,388.3354,388.0712,388.2278,6187.0
2023-12-22 13:50:00,396.78,396.92,396.72,396.81,2190.0,388.1593,388.2962,388.1006,388.1886,2190.0
2023-12-22 13:55:00,396.87,397.32,396.86,397.24,4909.0,388.2473,388.6876,388.2376,388.6093,4909.0
2023-12-22 14:00:00,397.18,397.34,396.86,396.88,3925.0,388.5506,388.7071,388.2376,388.2571,3925.0
2023-12-22 14:05:00,396.77,396.77,396.04,396.2,5788.0,388.1495,388.1495,387.4354,387.5919,5788.0
2023-12-22 14:10:00,396.14,396.43,396.04,396.43,3334.0,387.5332,387.8169,387.4354,387.8169,3334.0
2023-12-22 14:15:00,396.29,396.3,395.64,395.8,12377.0,387.6799,387.6897,387.0441,387.2006,12377.0
2023-12-22 14:20:00,395.9,396.1,395.03,395.29,5391.0,387.2984,387.4941,386.4473,386.7017,5391.0
2023-12-22 14:25:00,395.04,395.35,394.82,394.85,5991.0,386.4571,386.7604,386.2419,386.2712,5991.0
2023-12-22 14:30:00,394.75,395.62,394.75,395.44,24632.0,386.1734,387.0245,386.1734,386.8484,24632.0
2023-12-22 14:35:00,395.56,396.37,395.55,396.3,2310.0,386.9658,387.7582,386.956,387.6897,2310.0
2023-12-22 14:40:00,396.3,396.9,396.3,396.75,1600.0,387.6897,388.2767,387.6897,388.1299,1600.0
2023-12-22 14:45:00,397.0,397.12,396.45,396.62,6517.0,388.3745,388.4919,387.8365,388.0028,6517.0
2023-12-22 14:50:00,396.74,397.1,396.72,396.88,3021.0,388.1202,388.4723,388.1006,388.2571,3021.0
2023-12-22 14:55:00,396.83,397.21,396.81,397.21,5693.0,388.2082,388.5799,388.1886,388.5799,5693.0
2023-12-22 15:00:00,397.31,397.34,396.87,397.07,3272.0,388.6778,388.7071,388.2473,388.443,3272.0
2023-12-22 15:05:00,397.08,397.18,396.75,396.82,4276.0,388.4528,388.5506,388.1299,388.1984,4276.0
2023-12-22 15:10:00,396.88,397.06,396.83,397.05,3153.0,388.2571,388.4332,388.2082,388.4234,3153.0
2023-12-22 15:15:00,396.87,396.99,396.85,396.93,2352.0,388.2473,388.3647,388.2278,388.306,2352.0
2023-12-22 15:20:00,396.85,396.85,396.33,396.62,3926.0,388.2278,388.2278,387.7191,388.0028,3926.0
2023-12-22 15:25:00,396.5,396.83,396.5,396.58,2628.0,387.8854,388.2082,387.8854,387.9636,2628.0
2023-12-22 15:30:00,396.74,396.74,396.29,396.32,4808.0,388.1202,388.1202,387.6799,387.7093,4808.0
2023-12-22 15:35:00,396.23,396.33,395.82,395.82,5175.0,387.6212,387.7191,387.2201,387.2201,5175.0
2023-12-22 15:40:00,395.81,396.0,395.69,395.99,13608.0,387.2104,387.3962,387.093,387.3865,13608.0
2023-12-22 15:45:00,396.09,396.15,395.83,395.83,7142.0,387.4843,387.543,387.2299,387.2299,7142.0
2023-12-22 15:50:00,395.82,396.59,395.81,396.53,13880.0,387.2201,387.9734,387.2104,387.9147,13880.0
2023-12-22 15:55:00,396.53,396.97,396.32,396.83,34560.0,387.9147,388.3452,387.7093,388.2082,34560.0
2023-12-26 09:30:00,396.85,398.51,396.71,398.46,20308.0,388.2278,389.8517,388.0908,389.8028,20308.0
2023-12-26 09:35:00,398.48,399.1,398.15,398.93,10307.0,389.8224,390.4289,389.4995,390.2626,10307.0
2023-12-26 09:40:00,398.93,399.28,398.02,398.68,14946.0,390.2626,390.605,389.3723,390.018,14946.0
2023-12-26 09:45:00,398.87,399.5,398.85,399.41,3660.0,390.2039,390.8202,390.1843,390.7321,3660.0
2023-12-26 09:50:00,399.41,399.41,399.0,399.09,8164.0,390.7321,390.7321,390.3311,390.4191,8164.0
2023-12-26 09:55:00,399.23,399.67,399.22,399.51,7070.0,390.5561,390.9865,390.5463,390.83,7070.0
2023-12-26 10:00:00,399.7,399.95,399.49,399.85,8341.0,391.0158,391.2604,390.8104,391.1626,8341.0
2023-12-26 10:05:00,399.82,400.66,399.74,400.47,15195.0,391.1332,391.955,391.055,391.7691,15195.0
2023-12-26 10:10:00,400.61,400.74,400.3,400.68,5142.0,391.9061,392.0333,391.6028,391.9746,5142.0
2023-12-26 10:15:00,400.62,400.78,400.4,400.56,2306.0,391.9159,392.0724,391.7006,391.8572,2306.0
2023-12-26 10:20:00,400.76,400.9,400.58,400.68,4167.0,392.0528,392.1898,391.8767,391.9746,4167.0
2023-12-26 10:25:00,400.72,401.04,400.62,401.04,6509.0,392.0137,392.3267,391.9159,392.3267,6509.0
2023-12-26 10:30:00,401.0,401.5,401.0,401.19,8436.0,392.2876,392.7767,392.2876,392.4735,8436.0
2023-12-26 10:35:00,401.12,401.35,400.97,401.35,4189.0,392.405,392.63,392.2583,392.63,4189.0
2023-12-26 10:40:00,401.17,401.85,401.17,401.85,5701.0,392.4539,393.1191,392.4539,393.1191,5701.0
2023-12-26 10:45:00,401.78,402.12,401.76,401.97,7287.0,393.0507,393.3833,393.0311,393.2365,7287.0
2023-12-26 10:50:00,401.89,402.0,401.43,401.69,9643.0,393.1583,393.2659,392.7083,392.9626,9643.0
2023-12-26 10:55:00,401.69,402.14,401.69,402.03,6790.0,392.9626,393.4028,392.9626,393.2952,6790.0
2023-12-26 11:00:00,402.04,402.07,401.87,401.94,7743.0,393.305,393.3344,393.1387,393.2072,7743.0
2023-12-26 11:05:00,402.06,402.44,401.99,402.37,6010.0,393.3246,393.6963,393.2561,393.6278,6010.0
2023-12-26 11:10:00,402.38,402.44,402.15,402.28,5130.0,393.6376,393.6963,393.4126,393.5398,5130.0
2023-12-26 11:15:00,402.42,402.5,402.1,402.22,4772.0,393.6767,393.755,393.3637,393.4811,4772.0
2023-12-26 11:20:00,402.12,402.2,401.93,401.96,1000.0,393.3833,393.4615,393.1974,393.2267,1000.0
2023-12-26 11:25:00,402.05,402.09,401.88,402.09,5086.0,393.3148,393.3539,393.1485,393.3539,5086.0
2023-12-26 11:30:00,402.18,402.65,402.18,402.42,7219.0,393.442,393.9018,393.442,393.6767,7219.0
2023-12-26 11:35:00,402.43,402.71,402.25,402.63,1883.0,393.6865,393.9604,393.5104,393.8822,1883.0
2023-12-26 11:40:00,402.61,402.77,402.61,402.69,4137.0,393.8626,394.0191,393.8626,393.9409,4137.0
2023-12-26 11:45:00,402.79,402.9,402.69,402.87,5590.0,394.0387,394.1463,393.9409,394.117,5590.0
2023-12-26 11:50:00,402.87,403.1,402.86,403.02,4063.0,394.117,394.342,394.1072,394.2637,4063.0
2023-12-26 11:55:00,402.96,403.03,402.81,402.98,5733.0,394.205,394.2735,394.0583,394.2246,5733.0
2023-12-26 12:00:00,403.08,403.19,402.89,402.91,2877.0,394.3224,394.43,394.1365,394.1561,2877.0
2023-12-26 12:05:00,402.96,402.96,402.84,402.93,2786.0,394.205,394.205,394.0876,394.1757,2786.0
2023-12-26 12:10:00,402.93,403.09,402.84,403.01,7629.0,394.1757,394.3322,394.0876,394.2539,7629.0
2023-12-26 12:15:00,403.02,403.28,402.99,403.08,4314.0,394.2637,394.5181,394.2344,394.3224,4314.0
2023-12-26 12:20:00,403.16,403.25,403.09,403.15,1150.0,394.4007,394.4887,394.3322,394.3909,1150.0
2023-12-26 12:25:00,403.16,403.34,403.15,403.25,4654.0,394.4007,394.5768,394.3909,394.4887,4654.0
2023-12-26 12:30:00,403.25,403.32,402.87,402.88,3301.0,394.4887,394.5572,394.117,394.1268,3301.0
2023-12-26 12:35:00,402.74,402.74,402.15,402.17,2542.0,393.9898,393.9898,393.4126,393.4322,2542.0
2023-12-26 12:40:00,402.21,402.53,402.21,402.53,1505.0,393.4713,393.7844,393.4713,393.7844,1505.0
2023-12-26 12:45:00,402.52,402.85,402.52,402.85,3183.0,393.7746,394.0974,393.7746,394.0974,3183.0
2023-12-26 12:50:00,402.83,402.83,402.49,402.7,5052.0,394.0778,394.0778,393.7452,393.9507,5052.0
2023-12-26 12:55:00,402.32,402.32,402.23,402.23,1436.0,393.5789,393.5789,393.4909,393.4909,1436.0
2023-12-26 13:00:00,402.23,402.33,402.16,402.23,5352.0,393.4909,393.5887,393.4224,393.4909,5352.0
2023-12-26 13:05:00,402.23,402.38,402.14,402.25,2053.0,393.4909,393.6376,393.4028,393.5104,2053.0
2023-12-26 13:10:00,402.29,402.54,402.28,402.53,4491.0,393.5496,393.7941,393.5398,393.7844,4491.0
2023-12-26 13:15:00,402.43,402.47,402.3,402.31,1818.0,393.6865,393.7257,393.5594,393.5691,1818.0
2023-12-26 13:20:00,402.4,402.49,402.27,402.49,1665.0,393.6572,393.7452,393.53,393.7452,1665.0
2023-12-26 13:25:00,402.48,402.5,402.31,402.31,3891.0,393.7354,393.755,393.5691,393.5691,3891.0
2023-12-26 13:30:00,402.47,402.47,402.36,402.42,2090.0,393.7257,393.7257,393.6181,393.6767,2090.0
2023-12-26 13:35:00,402.25,402.42,402.25,402.38,4799.0,393.5104,393.6767,393.5104,393.6376,4799.0
2023-12-26 13:40:00,402.29,402.54,402.29,402.52,3032.0,393.5496,393.7941,393.5496,393.7746,3032.0
2023-12-26 13:45:00,402.54,402.63,402.53,402.56,1449.0,393.7941,393.8822,393.7844,393.8137,1449.0
2023-12-26 13:50:00,402.55,402.55,402.33,402.45,3987.0,393.8039,393.8039,393.5887,393.7061,3987.0
2023-12-26 13:55:00,402.56,402.56,402.34,402.4,930.0,393.8137,393.8137,393.5985,393.6572,930.0
2023-12-26 14:00:00,402.5,402.74,402.37,402.74,2678.0,393.755,393.9898,393.6278,393.9898,2678.0
2023-12-26 14:05:00,402.75,402.8,402.63,402.76,3502.0,393.9996,394.0485,393.8822,394.0094,3502.0
2023-12-26 14:10:00,402.81,403.08,402.81,403.08,2068.0,394.0583,394.3224,394.0583,394.3224,2068.0
2023-12-26 14:15:00,402.99,403.1,402.82,402.9,3007.0,394.2344,394.342,394.0681,394.1463,3007.0
2023-12-26 14:20:00,402.82,402.84,402.76,402.84,723.0,394.0681,394.0876,394.0094,394.0876,723.0
2023-12-26 14:25:00,402.75,402.82,402.69,402.74,2965.0,393.9996,394.0681,393.9409,393.9898,2965.0
2023-12-26 14:30:00,402.78,402.9,402.72,402.72,6728.0,394.0289,394.1463,393.9702,393.9702,6728.0
2023-12-26 14:35:00,402.64,403.03,402.57,403.03,3030.0,393.892,394.2735,393.8235,394.2735,3030.0
2023-12-26 14:40:00,402.99,402.99,402.5,402.5,3394.0,394.2344,394.2344,393.755,393.755,3394.0
2023-12-26 14:45:00,402.48,402.67,402.47,402.67,1804.0,393.7354,393.9213,393.7257,393.9213,1804.0
2023-12-26 14:50:00,402.71,402.71,402.56,402.62,1610.0,393.9604,393.9604,393.8137,393.8724,1610.0
2023-12-26 14:55:00,402.61,402.73,402.53,402.63,2741.0,393.8626,393.98,393.7844,393.8822,2741.0
2023-12-26 15:00:00,402.66,402.66,402.5,402.55,1935.0,393.9115,393.9115,393.755,393.8039,1935.0
2023-12-26 15:05:00,402.54,402.54,402.07,402.24,5963.0,393.7941,393.7941,393.3344,393.5007,5963.0
2023-12-26 15:10:00,402.28,402.33,402.16,402.27,2812.0,393.5398,393.5887,393.4224,393.53,2812.0
2023-12-26 15:15:00,402.22,402.22,402.03,402.03,6335.0,393.4811,393.4811,393.2952,393.2952,6335.0
2023-12-26 15:20:00,402.08,402.56,401.98,402.41,8913.0,393.3441,393.8137,393.2463,393.667,8913.0
2023-12-26 15:25:00,402.54,402.98,402.54,402.63,6735.0,393.7941,394.2246,393.7941,393.8822,6735.0
2023-12-26 15:30:00,402.53,402.8,402.47,402.75,4224.0,393.7844,394.0485,393.7257,393.9996,4224.0
2023-12-26 15:35:00,402.75,402.81,402.17,402.2,6497.0,393.9996,394.0583,393.4322,393.4615,6497.0
2023-12-26 15:40:00,402.18,402.3,402.11,402.15,7470.0,393.442,393.5594,393.3735,393.4126,7470.0
2023-12-26 15:45:00,402.16,402.33,401.68,401.68,12499.0,393.4224,393.5887,392.9528,392.9528,12499.0
2023-12-26 15:50:00,401.56,401.75,401.3,401.35,41950.0,392.8354,393.0213,392.5811,392.63,41950.0
2023-12-26 15:55:00,401.3,401.46,401.05,401.34,52219.0,392.5811,392.7376,392.3365,392.6202,52219.0
2023-12-27 09:30:00,400.12,401.27,399.3,400.99,23219.0,391.4267,392.5517,390.6245,392.2778,23219.0
2023-12-27 09:35:00,401.23,401.52,400.52,401.38,4698.0,392.5126,392.7963,391.818,392.6593,4698.0
2023-12-27 09:40:00,401.25,402.18,401.08,402.18,8388.0,392.5322,393.442,392.3659,393.442,8388.0
2023-12-27 09:45:00,401.88,402.28,401.71,401.86,7106.0,393.1485,393.5398,392.9822,393.1289,7106.0
2023-12-27 09:50:00,401.86,401.97,401.55,401.56,5184.0,393.1289,393.2365,392.8257,392.8354,5184.0
2023-12-27 09:55:00,401.65,402.0,401.64,401.88,3381.0,392.9235,393.2659,392.9137,393.1485,3381.0
2023-12-27 10:00:00,402.0,402.37,401.82,402.2,5704.0,393.2659,393.6278,393.0898,393.4615,5704.0
2023-12-27 10:05:00,401.71,401.92,401.2,401.47,2695.0,392.9822,393.1876,392.4833,392.7474,2695.0
2023-12-27 10:10:00,401.37,401.69,401.09,401.09,2701.0,392.6496,392.9626,392.3756,392.3756,2701.0
2023-12-27 10:15:00,401.29,401.35,400.96,400.96,2059.0,392.5713,392.63,392.2485,392.2485,2059.0
2023-12-27 10:20:00,400.93,401.42,400.77,401.42,7728.0,392.2191,392.6985,392.0626,392.6985,7728.0
2023-12-27 10:25:00,401.62,401.86,401.56,401.68,1687.0,392.8941,393.1289,392.8354,392.9528,1687.0
2023-12-27 10:30:00,401.68,401.87,401.63,401.65,2700.0,392.9528,393.1387,392.9039,392.9235,2700.0
2023-12-27 10:35:00,401.67,401.83,401.46,401.46,3450.0,392.943,393.0996,392.7376,392.7376,3450.0
2023-12-27 10:40:00,401.51,401.51,400.0,400.17,5205.0,392.7865,392.7865,391.3093,391.4756,5205.0
2023-12-27 10:45:00,400.0,400.07,399.69,399.8,4403.0,391.3093,391.3778,391.0061,391.1137,4403.0
2023-12-27 10:50:00,399.73,400.17,399.72,399.94,3640.0,391.0452,391.4756,391.0354,391.2506,3640.0
2023-12-27 10:55:00,399.93,400.03,399.73,399.95,6831.0,391.2408,391.3387,391.0452,391.2604,6831.0
2023-12-27 11:00:00,399.95,400.19,399.83,399.94,5600.0,391.2604,391.4952,391.143,391.2506,5600.0
2023-12-27 11:05:00,399.95,400.24,399.93,399.94,2500.0,391.2604,391.5441,391.2408,391.2506,2500.0
2023-12-27 11:10:00,399.99,400.26,399.93,400.26,2166.0,391.2995,391.5637,391.2408,391.5637,2166.0
2023-12-27 11:15:00,400.27,400.52,400.0,400.23,5917.0,391.5735,391.818,391.3093,391.5343,5917.0
2023-12-27 11:20:00,400.46,400.52,400.23,400.46,3000.0,391.7593,391.818,391.5343,391.7593,3000.0
2023-12-27 11:25:00,400.46,400.61,399.94,399.95,6951.0,391.7593,391.9061,391.2506,391.2604,6951.0
2023-12-27 11:30:00,399.94,400.22,399.9,400.08,2927.0,391.2506,391.5245,391.2115,391.3876,2927.0
2023-12-27 11:35:00,400.37,400.37,400.18,400.34,1107.0,391.6713,391.6713,391.4854,391.6419,1107.0
2023-12-27 11:40:00,400.48,400.88,400.46,400.88,1598.0,391.7789,392.1702,391.7593,392.1702,1598.0
2023-12-27 11:45:00,400.85,400.92,400.68,400.81,9035.0,392.1409,392.2093,391.9746,392.1017,9035.0
2023-12-27 11:50:00,400.88,401.33,400.83,401.33,3472.0,392.1702,392.6104,392.1213,392.6104,3472.0
2023-12-27 11:55:00,401.31,401.35,401.05,401.09,1311.0,392.5909,392.63,392.3365,392.3756,1311.0
2023-12-27 12:00:00,401.07,401.25,400.83,401.05,2234.0,392.3561,392.5322,392.1213,392.3365,2234.0
2023-12-27 12:05:00,401.14,401.27,401.02,401.26,700.0,392.4246,392.5517,392.3072,392.542,700.0
2023-12-27 12:10:00,401.25,401.34,401.24,401.33,813.0,392.5322,392.6202,392.5224,392.6104,813.0
2023-12-27 12:15:00,401.11,401.27,401.11,401.26,500.0,392.3952,392.5517,392.3952,392.542,500.0
2023-12-27 12:20:00,401.3,401.46,401.27,401.36,1077.0,392.5811,392.7376,392.5517,392.6398,1077.0
2023-12-27 12:25:00,401.23,401.29,401.14,401.29,2296.0,392.5126,392.5713,392.4246,392.5713,2296.0
2023-12-27 12:30:00,401.17,401.22,401.11,401.16,3470.0,392.4539,392.5028,392.3952,392.4441,3470.0
2023-12-27 12:35:00,401.19,401.19,400.86,400.86,7002.0,392.4735,392.4735,392.1506,392.1506,7002.0
2023-12-27 12:40:00,400.86,401.25,400.85,401.22,7840.0,392.1506,392.5322,392.1409,392.5028,7840.0
2023-12-27 12:45:00,401.18,401.25,401.13,401.14,1534.0,392.4637,392.5322,392.4148,392.4246,1534.0
2023-12-27 12:50:00,401.21,401.4,401.18,401.31,3060.0,392.493,392.6789,392.4637,392.5909,3060.0
2023-12-27 12:55:00,401.3,401.56,401.3,401.37,5581.0,392.5811,392.8354,392.5811,392.6496,5581.0
2023-12-27 13:00:00,401.35,401.92,401.32,401.8,2361.0,392.63,393.1876,392.6006,393.0702,2361.0
2023-12-27 13:05:00,401.74,402.5,401.73,402.28,4650.0,393.0115,393.755,393.0017,393.5398,4650.0
2023-12-27 13:10:00,402.23,402.55,402.16,402.29,4261.0,393.4909,393.8039,393.4224,393.5496,4261.0
2023-12-27 13:15:00,402.25,402.33,401.99,402.08,4139.0,393.5104,393.5887,393.2561,393.3441,4139.0
2023-12-27 13:20:00,402.0,402.0,401.48,401.48,4188.0,393.2659,393.2659,392.7572,392.7572,4188.0
2023-12-27 13:25:00,401.66,401.73,401.46,401.59,1142.0,392.9333,393.0017,392.7376,392.8648,1142.0
2023-12-27 13:30:00,401.59,401.98,401.59,401.64,3650.0,392.8648,393.2463,392.8648,392.9137,3650.0
2023-12-27 13:35:00,401.73,401.8,401.6,401.8,1816.0,393.0017,393.0702,392.8746,393.0702,1816.0
2023-12-27 13:40:00,401.81,401.93,401.58,401.69,1423.0,393.08,393.1974,392.855,392.9626,1423.0
2023-12-27 13:45:00,401.69,401.7,401.57,401.58,1273.0,392.9626,392.9724,392.8452,392.855,1273.0
2023-12-27 13:50:00,401.6,401.6,401.33,401.46,2925.0,392.8746,392.8746,392.6104,392.7376,2925.0
2023-12-27 13:55:00,401.44,401.44,401.12,401.21,1368.0,392.718,392.718,392.405,392.493,1368.0
2023-12-27 14:00:00,401.11,401.11,400.03,400.28,12091.0,392.3952,392.3952,391.3387,391.5832,12091.0
2023-12-27 14:05:00,400.22,400.76,400.22,400.65,2739.0,391.5245,392.0528,391.5245,391.9452,2739.0
2023-12-27 14:10:00,400.66,400.66,400.38,400.49,6496.0,391.955,391.955,391.6811,391.7887,6496.0
2023-12-27 14:15:00,400.49,400.67,400.35,400.57,4101.0,391.7887,391.9648,391.6517,391.8669,4101.0
2023-12-27 14:20:00,400.68,401.0,400.63,400.93,6696.0,391.9746,392.2876,391.9256,392.2191,6696.0
2023-12-27 14:25:00,400.87,401.08,400.66,401.06,6555.0,392.1604,392.3659,391.955,392.3463,6555.0
2023-12-27 14:30:00,400.93,401.14,400.8,400.95,4420.0,392.2191,392.4246,392.0919,392.2387,4420.0
2023-12-27 14:35:00,401.14,401.17,401.05,401.07,3049.0,392.4246,392.4539,392.3365,392.3561,3049.0
2023-12-27 14:40:00,400.93,401.11,400.71,401.11,5678.0,392.2191,392.3952,392.0039,392.3952,5678.0
2023-12-27 14:45:00,401.1,401.11,400.86,400.98,3407.0,392.3854,392.3952,392.1506,392.268,3407.0
2023-12-27 14:50:00,400.96,401.03,400.85,400.96,8413.0,392.2485,392.3169,392.1409,392.2485,8413.0
2023-12-27 14:55:00,400.94,401.33,400.79,401.2,4599.0,392.2289,392.6104,392.0822,392.4833,4599.0
2023-12-27 15:00:00,401.25,401.45,401.2,401.45,1758.0,392.5322,392.7278,392.4833,392.7278,1758.0
2023-12-27 15:05:00,401.51,401.51,400.98,401.5,4318.0,392.7865,392.7865,392.268,392.7767,4318.0
2023-12-27 15:10:00,401.5,401.57,401.39,401.51,2645.0,392.7767,392.8452,392.6691,392.7865,2645.0
2023-12-27 15:15:00,401.68,401.68,401.47,401.59,3641.0,392.9528,392.9528,392.7474,392.8648,3641.0
2023-12-27 15:20:00,401.55,401.59,401.29,401.3,2930.0,392.8257,392.8648,392.5713,392.5811,2930.0
2023-12-27 15:25:00,401.06,401.16,400.95,401.09,2996.0,392.3463,392.4441,392.2387,392.3756,2996.0
2023-12-27 15:30:00,401.09,401.32,401.03,401.32,2217.0,392.3756,392.6006,392.3169,392.6006,2217.0
2023-12-27 15:35:00,401.33,401.52,401.31,401.39,4088.0,392.6104,392.7963,392.5909,392.6691,4088.0
2023-12-27 15:40:00,401.37,401.38,400.59,400.59,5995.0,392.6496,392.6593,391.8865,391.8865,5995.0
2023-12-27 15:45:00,400.58,400.8,400.47,400.5,7456.0,391.8767,392.0919,391.7691,391.7985,7456.0
2023-12-27 15:50:00,400.46,401.2,400.2,401.1,26947.0,391.7593,392.4833,391.505,392.3854,26947.0
2023-12-27 15:55:00,401.16,401.79,401.16,401.79,34863.0,392.4441,393.0604,392.4441,393.0604,34863.0
2023-12-28 09:30:00,400.85,401.03,399.81,399.82,20178.0,393.5846,393.7614,392.5635,392.5733,20178.0
2023-12-28 09:35:00,400.27,401.0,400.0,400.46,2198.0,393.0152,393.7319,392.7501,393.2017,2198.0
2023-12-28 09:40:00,400.98,401.06,399.47,399.5,5004.0,393.7123,393.7908,392.2297,392.2591,5004.0
2023-12-28 09:45:00,399.31,399.82,399.25,399.81,6460.0,392.0726,392.5733,392.0136,392.5635,6460.0
2023-12-28 09:50:00,399.82,400.57,399.82,400.52,6246.0,392.5733,393.3097,392.5733,393.2606,6246.0
2023-12-28 09:55:00,400.6,400.88,400.17,400.18,3197.0,393.3392,393.6141,392.917,392.9268,3197.0
2023-12-28 10:00:00,400.36,400.58,399.96,400.58,13157.0,393.1035,393.3195,392.7108,393.3195,13157.0
2023-12-28 10:05:00,400.57,400.58,399.67,400.31,6997.0,393.3097,393.3195,392.426,393.0544,6997.0
2023-12-28 10:10:00,400.47,400.47,400.07,400.11,9642.0,393.2115,393.2115,392.8188,392.8581,9642.0
2023-12-28 10:15:00,400.11,400.55,400.1,400.5,5423.0,392.8581,393.2901,392.8482,393.241,5423.0
2023-12-28 10:20:00,400.48,400.48,400.0,400.0,10942.0,393.2214,393.2214,392.7501,392.7501,10942.0
2023-12-28 10:25:00,400.03,400.42,400.02,400.37,7058.0,392.7795,393.1624,392.7697,393.1133,7058.0
2023-12-28 10:30:00,400.36,400.41,400.2,400.34,3549.0,393.1035,393.1526,392.9464,393.0839,3549.0
2023-12-28 10:35:00,400.18,400.34,399.99,400.12,9474.0,392.9268,393.0839,392.7402,392.8679,9474.0
2023-12-28 10:40:00,400.12,400.33,399.72,399.81,12932.0,392.8679,393.0741,392.4751,392.5635,12932.0
2023-12-28 10:45:00,399.81,399.86,399.68,399.77,4689.0,392.5635,392.6126,392.4359,392.5242,4689.0
2023-12-28 10:50:00,399.63,399.67,399.38,399.56,5647.0,392.3868,392.426,392.1413,392.318,5647.0
2023-12-28 10:55:00,399.59,399.61,398.84,398.84,12556.0,392.3475,392.3671,391.6111,391.6111,12556.0
2023-12-28 11:00:00,398.9,399.11,398.72,398.78,4734.0,391.67,391.8762,391.4933,391.5522,4734.0
2023-12-28 11:05:00,398.79,398.98,398.56,398.79,6363.0,391.562,391.7485,391.3362,391.562,6363.0
2023-12-28 11:10:00,398.65,398.96,398.64,398.87,3962.0,391.4245,391.7289,391.4147,391.6405,3962.0
2023-12-28 11:15:00,398.81,398.81,398.39,398.39,6473.0,391.5816,391.5816,391.1692,391.1692,6473.0
2023-12-28 11:20:00,398.39,398.98,398.36,398.84,11097.0,391.1692,391.7485,391.1398,391.6111,11097.0
2023-12-28 11:25:00,398.85,399.28,398.77,399.07,5933.0,391.6209,392.0431,391.5423,391.8369,5933.0
2023-12-28 11:30:00,398.98,399.61,398.98,399.16,4390.0,391.7485,392.3671,391.7485,391.9253,4390.0
2023-12-28 11:35:00,399.11,399.27,399.1,399.19,5857.0,391.8762,392.0333,391.8664,391.9547,5857.0
2023-12-28 11:40:00,399.29,399.78,399.29,399.64,2761.0,392.0529,392.534,392.0529,392.3966,2761.0
2023-12-28 11:45:00,399.59,399.92,399.58,399.92,3847.0,392.3475,392.6715,392.3377,392.6715,3847.0
2023-12-28 11:50:00,399.93,399.93,399.6,399.66,4698.0,392.6813,392.6813,392.3573,392.4162,4698.0
2023-12-28 11:55:00,399.73,399.73,399.38,399.38,5604.0,392.4849,392.4849,392.1413,392.1413,5604.0
2023-12-28 12:00:00,399.48,400.03,399.38,399.8,3046.0,392.2395,392.7795,392.1413,392.5537,3046.0
2023-12-28 12:05:00,399.81,399.88,399.69,399.85,2512.0,392.5635,392.6322,392.4457,392.6028,2512.0
2023-12-28 12:10:00,399.7,399.89,399.55,399.68,4279.0,392.4555,392.642,392.3082,392.4359,4279.0
2023-12-28 12:15:00,399.68,399.97,399.68,399.95,3382.0,392.4359,392.7206,392.4359,392.701,3382.0
2023-12-28 12:20:00,399.86,399.87,399.46,399.73,1925.0,392.6126,392.6224,392.2198,392.4849,1925.0
2023-12-28 12:25:00,399.71,399.82,399.51,399.65,1669.0,392.4653,392.5733,392.2689,392.4064,1669.0
2023-12-28 12:30:00,399.57,399.87,399.48,399.75,2025.0,392.3278,392.6224,392.2395,392.5046,2025.0
2023-12-28 12:35:00,399.75,399.84,399.61,399.61,2800.0,392.5046,392.593,392.3671,392.3671,2800.0
2023-12-28 12:40:00,399.73,399.87,399.67,399.8,2920.0,392.4849,392.6224,392.426,392.5537,2920.0
2023-12-28 12:45:00,399.83,400.11,399.83,399.89,3175.0,392.5831,392.8581,392.5831,392.642,3175.0
2023-12-28 12:50:00,399.94,400.08,399.87,399.87,3838.0,392.6911,392.8286,392.6224,392.6224,3838.0
2023-12-28 12:55:00,399.94,399.96,399.83,399.91,2540.0,392.6911,392.7108,392.5831,392.6617,2540.0
2023-12-28 13:00:00,399.97,400.1,398.89,399.29,6733.0,392.7206,392.8482,391.6602,392.0529,6733.0
2023-12-28 13:05:00,399.27,399.78,398.85,399.78,3696.0,392.0333,392.534,391.6209,392.534,3696.0
2023-12-28 13:10:00,399.75,399.75,399.26,399.35,2200.0,392.5046,392.5046,392.0235,392.1118,2200.0
2023-12-28 13:15:00,399.43,399.95,399.34,399.59,3582.0,392.1904,392.701,392.102,392.3475,3582.0
2023-12-28 13:20:00,399.72,399.81,399.42,399.6,5603.0,392.4751,392.5635,392.1806,392.3573,5603.0
2023-12-28 13:25:00,399.47,399.58,399.18,399.38,3624.0,392.2297,392.3377,391.9449,392.1413,3624.0
2023-12-28 13:30:00,399.36,399.6,399.33,399.49,4944.0,392.1217,392.3573,392.0922,392.2493,4944.0
2023-12-28 13:35:00,399.37,399.84,399.37,399.5,3704.0,392.1315,392.593,392.1315,392.2591,3704.0
2023-12-28 13:40:00,399.52,399.62,399.26,399.52,4939.0,392.2788,392.3769,392.0235,392.2788,4939.0
2023-12-28 13:45:00,399.41,399.61,399.35,399.55,4904.0,392.1707,392.3671,392.1118,392.3082,4904.0
2023-12-28 13:50:00,399.54,399.62,399.3,399.38,7598.0,392.2984,392.3769,392.0627,392.1413,7598.0
2023-12-28 13:55:00,399.25,399.35,399.0,399.19,2150.0,392.0136,392.1118,391.7682,391.9547,2150.0
2023-12-28 14:00:00,399.15,399.68,399.0,399.45,3918.0,391.9155,392.4359,391.7682,392.21,3918.0
2023-12-28 14:05:00,399.52,399.84,399.45,399.66,4432.0,392.2788,392.593,392.21,392.4162,4432.0
2023-12-28 14:10:00,399.68,400.08,399.57,400.07,3510.0,392.4359,392.8286,392.3278,392.8188,3510.0
2023-12-28 14:15:00,399.98,400.2,399.88,400.06,5545.0,392.7304,392.9464,392.6322,392.809,5545.0
2023-12-28 14:20:00,399.95,400.34,399.92,400.2,3735.0,392.701,393.0839,392.6715,392.9464,3735.0
2023-12-28 14:25:00,400.1,400.47,400.1,400.37,4037.0,392.8482,393.2115,392.8482,393.1133,4037.0
2023-12-28 14:30:00,400.35,400.58,400.14,400.39,12692.0,393.0937,393.3195,392.8875,393.133,12692.0
2023-12-28 14:35:00,400.45,400.68,400.33,400.39,14844.0,393.1919,393.4177,393.0741,393.133,14844.0
2023-12-28 14:40:00,400.41,400.44,400.1,400.2,3271.0,393.1526,393.1821,392.8482,392.9464,3271.0
2023-12-28 14:45:00,400.22,400.69,400.12,400.69,9896.0,392.9661,393.4275,392.8679,393.4275,9896.0
2023-12-28 14:50:00,400.61,400.61,400.23,400.44,3369.0,393.349,393.349,392.9759,393.1821,3369.0
2023-12-28 14:55:00,400.35,400.72,400.35,400.42,4491.0,393.0937,393.457,393.0937,393.1624,4491.0
2023-12-28 15:00:00,400.37,400.6,400.31,400.33,8299.0,393.1133,393.3392,393.0544,393.0741,8299.0
2023-12-28 15:05:00,400.34,400.64,400.29,400.49,3550.0,393.0839,393.3785,393.0348,393.2312,3550.0
2023-12-28 15:10:00,400.47,400.69,400.25,400.62,9333.0,393.2115,393.4275,392.9955,393.3588,9333.0
2023-12-28 15:15:00,400.52,400.61,400.04,400.51,7057.0,393.2606,393.349,392.7893,393.2508,7057.0
2023-12-28 15:20:00,400.58,400.76,400.47,400.54,6904.0,393.3195,393.4963,393.2115,393.2803,6904.0
2023-12-28 15:25:00,400.56,400.63,400.33,400.48,6252.0,393.2999,393.3686,393.0741,393.2214,6252.0
2023-12-28 15:30:00,400.46,400.55,400.14,400.23,13540.0,393.2017,393.2901,392.8875,392.9759,13540.0
2023-12-28 15:35:00,400.23,400.81,400.13,400.77,30028.0,392.9759,393.5454,392.8777,393.5061,30028.0
2023-12-28 15:40:00,400.77,400.97,400.53,400.86,18012.0,393.5061,393.7025,393.2704,393.5945,18012.0
2023-12-28 15:45:00,400.86,400.89,400.1,400.1,14919.0,393.5945,393.6239,392.8482,392.8482,14919.0
2023-12-28 15:50:00,400.03,400.22,399.7,399.82,34614.0,392.7795,392.9661,392.4555,392.5733,34614.0
2023-12-28 15:55:00,399.82,399.91,399.18,399.37,109962.0,392.5733,392.6617,391.9449,392.1315,109962.0
2023-12-29 09:30:00,399.48,399.63,399.12,399.5,11002.0,392.2395,392.3868,391.886,392.2591,11002.0
2023-12-29 09:35:00,399.31,400.49,399.31,400.34,4405.0,392.0726,393.2312,392.0726,393.0839,4405.0
2023-12-29 09:40:00,399.78,400.04,399.33,399.41,3423.0,392.534,392.7893,392.0922,392.1707,3423.0
2023-12-29 09:45:00,399.32,399.7,399.01,399.44,5319.0,392.0824,392.4555,391.778,392.2002,5319.0
2023-12-29 09:50:00,399.43,399.43,398.91,399.28,1450.0,392.1904,392.1904,391.6798,392.0431,1450.0
2023-12-29 09:55:00,398.97,399.1,398.84,399.1,1835.0,391.7387,391.8664,391.6111,391.8664,1835.0
2023-12-29 10:00:00,399.22,399.94,399.17,399.83,6892.0,391.9842,392.6911,391.9351,392.5831,6892.0
2023-12-29 10:05:00,399.8,399.9,399.68,399.81,4651.0,392.5537,392.6519,392.4359,392.5635,4651.0
2023-12-29 10:10:00,399.86,400.16,399.58,399.58,4005.0,392.6126,392.9072,392.3377,392.3377,4005.0
2023-12-29 10:15:00,399.4,400.05,399.36,399.9,3246.0,392.1609,392.7991,392.1217,392.6519,3246.0
2023-12-29 10:20:00,399.58,399.58,399.17,399.17,801.0,392.3377,392.3377,391.9351,391.9351,801.0
2023-12-29 10:25:00,399.35,399.53,399.0,399.19,3852.0,392.1118,392.2886,391.7682,391.9547,3852.0
2023-12-29 10:30:00,399.22,399.22,398.57,398.82,3943.0,391.9842,391.9842,391.346,391.5914,3943.0
2023-12-29 10:35:00,398.73,398.89,398.6,398.89,3496.0,391.5031,391.6602,391.3754,391.6602,3496.0
2023-12-29 10:40:00,398.77,398.94,398.67,398.94,1805.0,391.5423,391.7093,391.4442,391.7093,1805.0
2023-12-29 10:45:00,398.9,399.02,398.27,399.02,14305.0,391.67,391.7878,391.0514,391.7878,14305.0
2023-12-29 10:50:00,399.02,399.07,398.56,398.63,2582.0,391.7878,391.8369,391.3362,391.4049,2582.0
2023-12-29 10:55:00,398.78,399.13,398.64,398.97,5563.0,391.5522,391.8958,391.4147,391.7387,5563.0
2023-12-29 11:00:00,399.03,399.64,399.01,399.61,4324.0,391.7976,392.3966,391.778,392.3671,4324.0
2023-12-29 11:05:00,399.7,399.88,399.44,399.69,2000.0,392.4555,392.6322,392.2002,392.4457,2000.0
2023-12-29 11:10:00,399.78,399.78,399.25,399.25,1725.0,392.534,392.534,392.0136,392.0136,1725.0
2023-12-29 11:15:00,399.25,399.35,398.81,399.35,4634.0,392.0136,392.1118,391.5816,392.1118,4634.0
2023-12-29 11:20:00,399.19,399.32,398.84,399.26,2997.0,391.9547,392.0824,391.6111,392.0235,2997.0
2023-12-29 11:25:00,399.28,399.31,398.59,398.66,11072.0,392.0431,392.0726,391.3656,391.4343,11072.0
2023-12-29 11:30:00,398.66,398.85,398.32,398.44,8329.0,391.4343,391.6209,391.1005,391.2183,8329.0
2023-12-29 11:35:00,398.5,398.8,398.24,398.8,5864.0,391.2772,391.5718,391.022,391.5718,5864.0
2023-12-29 11:40:00,398.99,399.07,398.65,398.68,3197.0,391.7584,391.8369,391.4245,391.454,3197.0
2023-12-29 11:45:00,398.94,399.29,398.91,399.11,2320.0,391.7093,392.0529,391.6798,391.8762,2320.0
2023-12-29 11:50:00,399.17,399.17,398.61,398.77,2278.0,391.9351,391.9351,391.3852,391.5423,2278.0
2023-12-29 11:55:00,398.5,398.76,398.45,398.5,2289.0,391.2772,391.5325,391.2281,391.2772,2289.0
2023-12-29 12:00:00,398.6,398.66,398.45,398.56,1726.0,391.3754,391.4343,391.2281,391.3362,1726.0
2023-12-29 12:05:00,398.4,398.43,398.09,398.43,1690.0,391.1791,391.2085,390.8747,391.2085,1690.0
2023-12-29 12:10:00,398.22,398.35,397.83,398.12,6535.0,391.0023,391.13,390.6194,390.9041,6535.0
2023-12-29 12:15:00,397.9,398.19,397.76,398.17,2750.0,390.6881,390.9729,390.5507,390.9532,2750.0
2023-12-29 12:20:00,398.14,398.27,397.81,398.01,5683.0,390.9238,391.0514,390.5997,390.7961,5683.0
2023-12-29 12:25:00,398.05,398.11,397.78,397.94,4935.0,390.8354,390.8943,390.5703,390.7274,4935.0
2023-12-29 12:30:00,397.78,398.13,397.78,397.96,1250.0,390.5703,390.9139,390.5703,390.747,1250.0
2023-12-29 12:35:00,397.94,398.03,397.77,397.95,837.0,390.7274,390.8158,390.5605,390.7372,837.0
2023-12-29 12:40:00,398.04,398.2,397.87,398.05,2770.0,390.8256,390.9827,390.6587,390.8354,2770.0
2023-12-29 12:45:00,398.25,398.41,398.2,398.2,3741.0,391.0318,391.1889,390.9827,390.9827,3741.0
2023-12-29 12:50:00,398.29,398.53,398.29,398.53,400.0,391.071,391.3067,391.071,391.3067,400.0
2023-12-29 12:55:00,398.56,398.98,398.56,398.98,700.0,391.3362,391.7485,391.3362,391.7485,700.0
2023-12-29 13:00:00,399.01,399.01,398.54,398.8,5480.0,391.778,391.778,391.3165,391.5718,5480.0
2023-12-29 13:05:00,398.94,398.94,398.68,398.81,1266.0,391.7093,391.7093,391.454,391.5816,1266.0
2023-12-29 13:10:00,398.87,398.96,398.74,398.86,2840.0,391.6405,391.7289,391.5129,391.6307,2840.0
2023-12-29 13:15:00,398.83,398.87,398.5,398.5,5450.0,391.6013,391.6405,391.2772,391.2772,5450.0
2023-12-29 13:20:00,398.27,398.54,398.22,398.32,929.0,391.0514,391.3165,391.0023,391.1005,929.0
2023-12-29 13:25:00,398.5,398.68,398.4,398.4,1734.0,391.2772,391.454,391.1791,391.1791,1734.0
2023-12-29 13:30:00,398.55,398.82,398.55,398.81,400.0,391.3263,391.5914,391.3263,391.5816,400.0
2023-12-29 13:35:00,398.68,398.7,398.52,398.68,3864.0,391.454,391.4736,391.2969,391.454,3864.0
2023-12-29 13:40:00,398.76,398.96,398.6,398.96,900.0,391.5325,391.7289,391.3754,391.7289,900.0
2023-12-29 13:45:00,398.9,399.15,398.89,399.11,667.0,391.67,391.9155,391.6602,391.8762,667.0
2023-12-29 13:50:00,399.25,399.25,399.03,399.05,1787.0,392.0136,392.0136,391.7976,391.8173,1787.0
2023-12-29 13:55:00,398.88,399.11,398.8,398.99,3657.0,391.6504,391.8762,391.5718,391.7584,3657.0
2023-12-29 14:00:00,399.1,399.1,398.89,399.03,3037.0,391.8664,391.8664,391.6602,391.7976,3037.0
2023-12-29 14:05:00,398.93,399.01,398.8,398.87,1901.0,391.6994,391.778,391.5718,391.6405,1901.0
2023-12-29 14:10:00,398.82,399.05,398.74,399.01,8071.0,391.5914,391.8173,391.5129,391.778,8071.0
2023-12-29 14:15:00,399.0,399.47,398.99,399.47,6742.0,391.7682,392.2297,391.7584,392.2297,6742.0
2023-12-29 14:20:00,399.41,399.75,399.41,399.59,1938.0,392.1707,392.5046,392.1707,392.3475,1938.0
2023-12-29 14:25:00,399.62,399.68,399.23,399.23,2299.0,392.3769,392.4359,391.994,391.994,2299.0
2023-12-29 14:30:00,399.35,399.59,399.35,399.39,4205.0,392.1118,392.3475,392.1118,392.1511,4205.0
2023-12-29 14:35:00,399.33,399.65,399.25,399.42,2041.0,392.0922,392.4064,392.0136,392.1806,2041.0
2023-12-29 14:40:00,399.22,399.45,399.18,399.31,5555.0,391.9842,392.21,391.9449,392.0726,5555.0
2023-12-29 14:45:00,399.44,399.61,399.33,399.61,4134.0,392.2002,392.3671,392.0922,392.3671,4134.0
2023-12-29 14:50:00,399.57,399.6,399.47,399.59,4238.0,392.3278,392.3573,392.2297,392.3475,4238.0
2023-12-29 14:55:00,399.56,399.62,399.47,399.56,2726.0,392.318,392.3769,392.2297,392.318,2726.0
2023-12-29 15:00:00,399.54,399.58,399.4,399.48,2725.0,392.2984,392.3377,392.1609,392.2395,2725.0
2023-12-29 15:05:00,399.5,400.21,399.42,400.11,6094.0,392.2591,392.9562,392.1806,392.8581,6094.0
2023-12-29 15:10:00,400.24,400.27,399.81,400.13,30160.0,392.9857,393.0152,392.5635,392.8777,30160.0
2023-12-29 15:15:00,400.13,400.21,399.97,400.08,4618.0,392.8777,392.9562,392.7206,392.8286,4618.0
2023-12-29 15:20:00,399.93,400.24,399.67,400.13,29680.0,392.6813,392.9857,392.426,392.8777,29680.0
2023-12-29 15:25:00,400.18,400.75,400.18,400.63,5031.0,392.9268,393.4865,392.9268,393.3686,5031.0
2023-12-29 15:30:00,400.68,400.68,400.25,400.5,6388.0,393.4177,393.4177,392.9955,393.241,6388.0
2023-12-29 15:35:00,400.5,400.6,400.43,400.47,2903.0,393.241,393.3392,393.1723,393.2115,2903.0
2023-12-29 15:40:00,400.5,400.64,400.3,400.3,6697.0,393.241,393.3785,393.0446,393.0446,6697.0
2023-12-29 15:45:00,400.39,400.41,399.99,400.08,7459.0,393.133,393.1526,392.7402,392.8286,7459.0
2023-12-29 15:50:00,399.99,400.39,399.58,399.65,32128.0,392.7402,393.133,392.3377,392.4064,32128.0
2023-12-29 15:55:00,399.45,400.12,399.37,399.91,69858.0,392.21,392.8679,392.1315,392.6617,69858.0
2024-01-02 09:30:00,399.12,402.51,398.0,402.09,21196.0,391.886,395.2146,390.7863,394.8022,21196.0
2024-01-02 09:35:00,402.5,402.54,401.15,401.16,6126.0,395.2047,395.244,393.8792,393.889,6126.0
2024-01-02 09:40:00,401.42,403.66,401.21,403.6,9456.0,394.1443,396.3437,393.9381,396.2848,9456.0
2024-01-02 09:45:00,403.35,403.69,402.24,403.69,12911.0,396.0393,396.3732,394.9495,396.3732,12911.0
2024-01-02 09:50:00,403.7,404.98,403.46,403.94,12963.0,396.383,397.6398,396.1473,396.6186,12963.0
2024-01-02 09:55:00,404.03,405.63,404.03,405.48,16645.0,396.707,398.278,396.707,398.1307,16645.0
2024-01-02 10:00:00,405.5,406.42,405.29,406.07,21514.0,398.1504,399.0537,397.9442,398.71,21514.0
2024-01-02 10:05:00,406.08,406.58,405.5,405.97,19827.0,398.7199,399.2108,398.1504,398.6119,19827.0
2024-01-02 10:10:00,405.94,406.31,405.38,405.6,17961.0,398.5824,398.9457,398.0325,398.2486,17961.0
2024-01-02 10:15:00,405.51,405.6,404.89,405.48,10364.0,398.1602,398.2486,397.5514,398.1307,10364.0
2024-01-02 10:20:00,405.42,405.9,405.34,405.6,11774.0,398.0718,398.5431,397.9933,398.2486,11774.0
2024-01-02 10:25:00,405.73,405.78,405.21,405.57,17750.0,398.3762,398.4253,397.8656,398.2191,17750.0
2024-01-02 10:30:00,405.47,405.59,403.98,404.14,10148.0,398.1209,398.2387,396.6579,396.815,10148.0
2024-01-02 10:35:00,404.06,404.33,403.83,404.14,12463.0,396.7365,397.0016,396.5106,396.815,12463.0
2024-01-02 10:40:00,404.15,404.97,404.12,404.91,16252.0,396.8248,397.63,396.7954,397.5711,16252.0
2024-01-02 10:45:00,404.79,405.31,404.7,405.13,10325.0,397.4532,397.9638,397.3649,397.7871,10325.0
2024-01-02 10:50:00,405.16,405.64,404.77,404.87,11600.0,397.8165,398.2878,397.4336,397.5318,11600.0
2024-01-02 10:55:00,404.95,404.97,403.32,403.73,8640.0,397.6103,397.63,396.0099,396.4124,8640.0
2024-01-02 11:00:00,403.73,404.05,403.49,403.7,7439.0,396.4124,396.7266,396.1768,396.383,7439.0
2024-01-02 11:05:00,403.7,403.7,402.87,403.47,9757.0,396.383,396.383,395.568,396.1572,9757.0
2024-01-02 11:10:00,403.59,404.02,403.0,403.15,8512.0,396.275,396.6972,395.6957,395.843,8512.0
2024-01-02 11:15:00,403.17,403.68,403.14,403.21,10276.0,395.8626,396.3634,395.8331,395.9019,10276.0
2024-01-02 11:20:00,403.22,403.22,402.18,402.25,6505.0,395.9117,395.9117,394.8905,394.9593,6505.0
2024-01-02 11:25:00,402.25,402.52,402.19,402.23,6174.0,394.9593,395.2244,394.9004,394.9396,6174.0
2024-01-02 11:30:00,402.19,402.41,402.19,402.33,5117.0,394.9004,395.1164,394.9004,395.0378,5117.0
2024-01-02 11:35:00,402.3,402.53,402.26,402.46,7279.0,395.0084,395.2342,394.9691,395.1655,7279.0
2024-01-02 11:40:00,402.56,402.76,402.34,402.76,10253.0,395.2637,395.46,395.0476,395.46,10253.0
2024-01-02 11:45:00,402.71,404.08,402.7,404.0,13670.0,395.4109,396.7561,395.4011,396.6776,13670.0
2024-01-02 11:50:00,404.0,404.06,403.23,403.31,19385.0,396.6776,396.7365,395.9215,396.0001,19385.0
2024-01-02 11:55:00,403.41,403.46,403.28,403.46,2200.0,396.0982,396.1473,395.9706,396.1473,2200.0
2024-01-02 12:00:00,403.4,403.7,403.39,403.43,6680.0,396.0884,396.383,396.0786,396.1179,6680.0
2024-01-02 12:05:00,403.26,403.26,402.98,403.25,4276.0,395.951,395.951,395.676,395.9411,4276.0
2024-01-02 12:10:00,403.34,403.82,403.14,403.16,5460.0,396.0295,396.5008,395.8331,395.8528,5460.0
2024-01-02 12:15:00,403.11,403.31,402.86,403.29,6077.0,395.8037,396.0001,395.5582,395.9804,6077.0
2024-01-02 12:20:00,403.33,403.43,402.65,402.93,10536.0,396.0197,396.1179,395.352,395.6269,10536.0
2024-01-02 12:25:00,402.89,403.07,402.6,402.89,10097.0,395.5877,395.7644,395.3029,395.5877,10097.0
2024-01-02 12:30:00,402.92,403.16,402.84,402.87,6011.0,395.6171,395.8528,395.5386,395.568,6011.0
2024-01-02 12:35:00,402.92,403.66,402.91,403.52,4149.0,395.6171,396.3437,395.6073,396.2063,4149.0
2024-01-02 12:40:00,403.62,403.81,403.39,403.42,10795.0,396.3044,396.491,396.0786,396.1081,10795.0
2024-01-02 12:45:00,403.43,403.45,403.17,403.17,4579.0,396.1179,396.1375,395.8626,395.8626,4579.0
2024-01-02 12:50:00,403.35,403.38,403.01,403.18,2700.0,396.0393,396.0688,395.7055,395.8724,2700.0
2024-01-02 12:55:00,403.1,403.2,402.83,402.98,2662.0,395.7939,395.8921,395.5288,395.676,2662.0
2024-01-02 13:00:00,403.0,403.2,402.89,403.13,3962.0,395.6957,395.8921,395.5877,395.8233,3962.0
2024-01-02 13:05:00,403.21,403.21,402.77,402.94,6704.0,395.9019,395.9019,395.4698,395.6368,6704.0
2024-01-02 13:10:00,402.85,403.13,402.84,403.05,3023.0,395.5484,395.8233,395.5386,395.7448,3023.0
2024-01-02 13:15:00,403.1,403.15,402.84,403.1,3369.0,395.7939,395.843,395.5386,395.7939,3369.0
2024-01-02 13:20:00,403.04,403.05,402.75,402.93,4070.0,395.735,395.7448,395.4502,395.6269,4070.0
2024-01-02 13:25:00,403.0,403.12,402.67,402.67,3415.0,395.6957,395.8135,395.3717,395.3717,3415.0
2024-01-02 13:30:00,402.42,402.59,402.29,402.59,6694.0,395.1262,395.2931,394.9985,395.2931,6694.0
2024-01-02 13:35:00,402.56,403.2,402.56,403.2,7101.0,395.2637,395.8921,395.2637,395.8921,7101.0
2024-01-02 13:40:00,403.28,403.54,403.17,403.34,2991.0,395.9706,396.2259,395.8626,396.0295,2991.0
2024-01-02 13:45:00,403.52,403.82,403.48,403.65,2317.0,396.2063,396.5008,396.167,396.3339,2317.0
2024-01-02 13:50:00,403.54,403.56,402.94,402.94,3430.0,396.2259,396.2455,395.6368,395.6368,3430.0
2024-01-02 13:55:00,402.9,403.27,402.8,403.04,3504.0,395.5975,395.9608,395.4993,395.735,3504.0
2024-01-02 14:00:00,403.03,403.21,402.83,403.0,4916.0,395.7251,395.9019,395.5288,395.6957,4916.0
2024-01-02 14:05:00,402.99,403.0,402.46,402.79,8190.0,395.6859,395.6957,395.1655,395.4895,8190.0
2024-01-02 14:10:00,402.8,403.45,402.8,403.23,4779.0,395.4993,396.1375,395.4993,395.9215,4779.0
2024-01-02 14:15:00,403.16,403.16,402.82,402.92,2102.0,395.8528,395.8528,395.5189,395.6171,2102.0
2024-01-02 14:20:00,402.85,403.04,402.77,402.77,7446.0,395.5484,395.735,395.4698,395.4698,7446.0
2024-01-02 14:25:00,402.88,402.91,402.6,402.91,3327.0,395.5779,395.6073,395.3029,395.6073,3327.0
2024-01-02 14:30:00,402.83,403.09,402.73,402.8,2124.0,395.5288,395.784,395.4306,395.4993,2124.0
2024-01-02 14:35:00,402.82,402.83,401.91,401.91,9731.0,395.5189,395.5288,394.6254,394.6254,9731.0
2024-01-02 14:40:00,401.95,402.03,401.76,402.03,4142.0,394.6647,394.7433,394.4782,394.7433,4142.0
2024-01-02 14:45:00,402.0,402.17,402.0,402.05,8627.0,394.7138,394.8807,394.7138,394.7629,8627.0
2024-01-02 14:50:00,402.11,402.14,402.0,402.08,6696.0,394.8218,394.8513,394.7138,394.7924,6696.0
2024-01-02 14:55:00,402.01,402.05,401.76,401.88,6477.0,394.7236,394.7629,394.4782,394.596,6477.0
2024-01-02 15:00:00,401.85,401.9,401.49,401.49,3566.0,394.5665,394.6156,394.213,394.213,3566.0
2024-01-02 15:05:00,401.3,401.69,401.29,401.4,7283.0,394.0265,394.4094,394.0167,394.1247,7283.0
2024-01-02 15:10:00,401.33,401.41,400.77,400.85,3886.0,394.0559,394.1345,393.5061,393.5846,3886.0
2024-01-02 15:15:00,400.74,401.31,400.37,401.09,4714.0,393.4766,394.0363,393.1133,393.8203,4714.0
2024-01-02 15:20:00,401.09,401.17,400.37,400.53,4957.0,393.8203,393.8988,393.1133,393.2704,4957.0
2024-01-02 15:25:00,400.54,400.54,399.79,399.79,13702.0,393.2803,393.2803,392.5439,392.5439,13702.0
2024-01-02 15:30:00,399.82,400.11,399.69,399.69,12890.0,392.5733,392.8581,392.4457,392.4457,12890.0
2024-01-02 15:35:00,399.68,400.0,399.67,399.72,6953.0,392.4359,392.7501,392.426,392.4751,6953.0
2024-01-02 15:40:00,399.67,399.8,399.48,399.73,5521.0,392.426,392.5537,392.2395,392.4849,5521.0
2024-01-02 15:45:00,399.79,400.03,399.54,400.03,11924.0,392.5439,392.7795,392.2984,392.7795,11924.0
2024-01-02 15:50:00,400.18,400.43,399.87,400.04,30556.0,392.9268,393.1723,392.6224,392.7893,30556.0
2024-01-02 15:55:00,400.06,400.96,399.82,400.79,78958.0,392.809,393.6927,392.5733,393.5257,78958.0
2024-01-03 09:30:00,396.62,396.82,393.56,393.81,37069.0,389.4313,389.6277,386.4268,386.6722,37069.0
2024-01-03 09:35:00,393.88,395.13,393.8,394.51,18935.0,386.741,387.9683,386.6624,387.3596,18935.0
2024-01-03 09:40:00,394.76,397.07,394.61,395.65,7604.0,387.605,389.8732,387.4577,388.4789,7604.0
2024-01-03 09:45:00,395.82,395.82,394.49,394.79,7720.0,388.6458,388.6458,387.3399,387.6345,7720.0
2024-01-03 09:50:00,394.7,395.62,393.97,394.41,8830.0,387.5461,388.4494,386.8293,387.2614,8830.0
2024-01-03 09:55:00,394.38,394.89,394.38,394.89,2992.0,387.2319,387.7327,387.2319,387.7327,2992.0
2024-01-03 10:00:00,394.72,395.54,394.47,395.13,12890.0,387.5658,388.3709,387.3203,387.9683,12890.0
2024-01-03 10:05:00,395.2,396.02,395.0,395.36,6253.0,388.0371,388.8422,387.8407,388.1942,6253.0
2024-01-03 10:10:00,395.34,395.7,394.87,394.87,8288.0,388.1745,388.528,387.713,387.713,8288.0
2024-01-03 10:15:00,395.01,395.38,394.74,395.38,7186.0,387.8505,388.2138,387.5854,388.2138,7186.0
2024-01-03 10:20:00,395.19,395.78,394.95,395.57,10930.0,388.0272,388.6065,387.7916,388.4003,10930.0
2024-01-03 10:25:00,395.86,395.98,395.33,395.58,3361.0,388.6851,388.8029,388.1647,388.4102,3361.0
2024-01-03 10:30:00,395.44,395.5,394.56,394.72,17884.0,388.2727,388.3316,387.4087,387.5658,17884.0
2024-01-03 10:35:00,394.77,394.88,394.47,394.8,18321.0,387.6148,387.7229,387.3203,387.6443,18321.0
2024-01-03 10:40:00,394.8,394.98,394.63,394.83,18095.0,387.6443,387.821,387.4774,387.6738,18095.0
2024-01-03 10:45:00,394.77,395.02,394.45,394.45,16606.0,387.6148,387.8603,387.3006,387.3006,16606.0
2024-01-03 10:50:00,394.45,394.74,393.9,394.09,8173.0,387.3006,387.5854,386.7606,386.9472,8173.0
2024-01-03 10:55:00,393.69,394.56,393.31,394.43,12210.0,386.5544,387.4087,386.1813,387.281,12210.0
2024-01-03 11:00:00,394.55,395.16,394.55,394.73,4657.0,387.3988,387.9978,387.3988,387.5756,4657.0
2024-01-03 11:05:00,394.74,395.56,394.74,395.32,4984.0,387.5854,388.3905,387.5854,388.1549,4984.0
2024-01-03 11:10:00,395.49,395.73,395.03,395.53,2336.0,388.3218,388.5574,387.8701,388.3611,2336.0
2024-01-03 11:15:00,395.64,395.87,395.16,395.31,5600.0,388.4691,388.6949,387.9978,388.1451,5600.0
2024-01-03 11:20:00,395.46,395.79,395.43,395.63,4479.0,388.2923,388.6164,388.2629,388.4593,4479.0
2024-01-03 11:25:00,395.67,396.36,395.56,396.34,3475.0,388.4985,389.176,388.3905,389.1564,3475.0
2024-01-03 11:30:00,396.48,396.65,396.19,396.19,9465.0,389.2939,389.4608,389.0091,389.0091,9465.0
2024-01-03 11:35:00,396.41,396.55,395.69,395.71,4716.0,389.2251,389.3626,388.5182,388.5378,4716.0
2024-01-03 11:40:00,395.81,396.25,395.35,396.25,4151.0,388.636,389.068,388.1843,389.068,4151.0
2024-01-03 11:45:00,396.22,396.44,395.92,395.92,3089.0,389.0386,389.2546,388.744,388.744,3089.0
2024-01-03 11:50:00,396.05,396.67,396.05,396.3,4750.0,388.8716,389.4804,388.8716,389.1171,4750.0
2024-01-03 11:55:00,396.37,396.38,395.99,396.01,3509.0,389.1858,389.1957,388.8127,388.8324,3509.0
2024-01-03 12:00:00,396.05,396.2,395.76,396.01,10349.0,388.8716,389.0189,388.5869,388.8324,10349.0
2024-01-03 12:05:00,396.02,396.06,395.52,395.57,2389.0,388.8422,388.8815,388.3513,388.4003,2389.0
2024-01-03 12:10:00,395.76,395.77,395.31,395.67,8373.0,388.5869,388.5967,388.1451,388.4985,8373.0
2024-01-03 12:15:00,395.5,395.61,395.25,395.25,4507.0,388.3316,388.4396,388.0861,388.0861,4507.0
2024-01-03 12:20:00,395.39,395.94,395.25,395.78,4985.0,388.2236,388.7636,388.0861,388.6065,4985.0
2024-01-03 12:25:00,395.79,395.96,395.67,395.94,7570.0,388.6164,388.7833,388.4985,388.7636,7570.0
2024-01-03 12:30:00,396.21,396.21,395.66,395.78,3205.0,389.0287,389.0287,388.4887,388.6065,3205.0
2024-01-03 12:35:00,395.87,396.06,395.82,395.83,1901.0,388.6949,388.8815,388.6458,388.6556,1901.0
2024-01-03 12:40:00,395.93,396.35,395.91,396.31,2733.0,388.7538,389.1662,388.7342,389.1269,2733.0
2024-01-03 12:45:00,396.35,396.71,396.35,396.69,7521.0,389.1662,389.5197,389.1662,389.5,7521.0
2024-01-03 12:50:00,396.72,396.74,396.23,396.3,6550.0,389.5295,389.5491,389.0484,389.1171,6550.0
2024-01-03 12:55:00,396.45,396.87,396.35,396.87,3336.0,389.2644,389.6768,389.1662,389.6768,3336.0
2024-01-03 13:00:00,397.01,397.6,396.93,397.42,5598.0,389.8142,390.3936,389.7357,390.2168,5598.0
2024-01-03 13:05:00,397.18,397.54,397.18,397.3,2895.0,389.9812,390.3346,389.9812,390.099,2895.0
2024-01-03 13:10:00,397.3,397.46,397.26,397.37,1800.0,390.099,390.2561,390.0597,390.1677,1800.0
2024-01-03 13:15:00,397.37,397.55,397.26,397.3,2889.0,390.1677,390.3445,390.0597,390.099,2889.0
2024-01-03 13:20:00,397.39,397.45,397.23,397.39,5626.0,390.1874,390.2463,390.0303,390.1874,5626.0
2024-01-03 13:25:00,397.39,397.5,397.32,397.44,5969.0,390.1874,390.2954,390.1186,390.2365,5969.0
2024-01-03 13:30:00,397.5,397.52,396.84,396.84,6216.0,390.2954,390.315,389.6473,389.6473,6216.0
2024-01-03 13:35:00,396.8,396.95,396.65,396.72,4037.0,389.6081,389.7553,389.4608,389.5295,4037.0
2024-01-03 13:40:00,396.7,396.87,396.67,396.87,6864.0,389.5099,389.6768,389.4804,389.6768,6864.0
2024-01-03 13:45:00,396.93,397.19,396.92,397.01,3735.0,389.7357,389.991,389.7259,389.8142,3735.0
2024-01-03 13:50:00,397.0,397.11,396.85,396.85,6292.0,389.8044,389.9124,389.6571,389.6571,6292.0
2024-01-03 13:55:00,396.91,396.95,396.72,396.72,5176.0,389.7161,389.7553,389.5295,389.5295,5176.0
2024-01-03 14:00:00,396.69,397.19,395.52,395.52,7435.0,389.5,389.991,388.3513,388.3513,7435.0
2024-01-03 14:05:00,395.75,396.27,395.27,395.79,5805.0,388.5771,389.0877,388.1058,388.6164,5805.0
2024-01-03 14:10:00,395.82,396.25,394.94,394.99,6605.0,388.6458,389.068,387.7818,387.8309,6605.0
2024-01-03 14:15:00,394.96,395.42,394.7,395.28,4181.0,387.8014,388.2531,387.5461,388.1156,4181.0
2024-01-03 14:20:00,395.27,395.28,394.74,395.28,5145.0,388.1058,388.1156,387.5854,388.1156,5145.0
2024-01-03 14:25:00,395.27,396.75,395.1,396.64,7055.0,388.1058,389.559,387.9389,389.451,7055.0
2024-01-03 14:30:00,396.7,397.06,395.99,396.42,5600.0,389.5099,389.8633,388.8127,389.2349,5600.0
2024-01-03 14:35:00,396.37,396.66,396.12,396.45,5311.0,389.1858,389.4706,388.9404,389.2644,5311.0
2024-01-03 14:40:00,396.46,397.34,396.44,396.99,4516.0,389.2742,390.1383,389.2546,389.7946,4516.0
2024-01-03 14:45:00,396.98,397.09,396.55,396.72,3634.0,389.7848,389.8928,389.3626,389.5295,3634.0
2024-01-03 14:50:00,396.56,396.66,396.1,396.21,3067.0,389.3724,389.4706,388.9207,389.0287,3067.0
2024-01-03 14:55:00,396.14,396.14,395.75,395.77,10101.0,388.96,388.96,388.5771,388.5967,10101.0
2024-01-03 15:00:00,395.8,395.84,395.05,395.05,6918.0,388.6262,388.6655,387.8898,387.8898,6918.0
2024-01-03 15:05:00,394.98,395.24,394.84,395.1,6582.0,387.821,388.0763,387.6836,387.9389,6582.0
2024-01-03 15:10:00,395.03,395.22,394.66,395.09,5927.0,387.8701,388.0567,387.5068,387.929,5927.0
2024-01-03 15:15:00,394.96,395.11,394.56,394.91,8982.0,387.8014,387.9487,387.4087,387.7523,8982.0
2024-01-03 15:20:00,394.92,395.4,394.92,394.94,8841.0,387.7621,388.2334,387.7621,387.7818,8841.0
2024-01-03 15:25:00,394.87,395.02,394.66,395.0,7072.0,387.713,387.8603,387.5068,387.8407,7072.0
2024-01-03 15:30:00,394.98,395.58,394.78,395.31,9938.0,387.821,388.4102,387.6247,388.1451,9938.0
2024-01-03 15:35:00,395.3,395.3,394.42,394.68,5524.0,388.1352,388.1352,387.2712,387.5265,5524.0
2024-01-03 15:40:00,394.65,394.9,394.43,394.45,10635.0,387.497,387.7425,387.281,387.3006,10635.0
2024-01-03 15:45:00,394.29,394.47,394.02,394.02,13812.0,387.1435,387.3203,386.8784,386.8784,13812.0
2024-01-03 15:50:00,394.07,394.17,393.54,393.69,24843.0,386.9275,387.0257,386.4071,386.5544,24843.0
2024-01-03 15:55:00,393.79,394.09,393.26,393.33,60064.0,386.6526,386.9472,386.1322,386.2009,60064.0
2024-01-04 09:30:00,394.51,395.98,393.96,395.22,21632.0,387.3596,388.8029,386.8195,388.0567,21632.0
2024-01-04 09:35:00,394.9,395.37,393.74,394.66,6009.0,387.7425,388.204,386.6035,387.5068,6009.0
2024-01-04 09:40:00,394.25,394.75,393.88,394.6,5764.0,387.1043,387.5952,386.741,387.4479,5764.0
2024-01-04 09:45:00,394.49,394.51,393.63,393.92,8238.0,387.3399,387.3596,386.4955,386.7803,8238.0
2024-01-04 09:50:00,393.71,395.18,393.71,395.03,4075.0,386.5741,388.0174,386.5741,387.8701,4075.0
2024-01-04 09:55:00,395.0,396.65,395.0,396.65,8437.0,387.8407,389.4608,387.8407,389.4608,8437.0
2024-01-04 10:00:00,396.65,398.44,396.43,398.38,13082.0,389.4608,391.2183,389.2448,391.1594,13082.0
2024-01-04 10:05:00,398.38,398.55,396.94,397.56,13439.0,391.1594,391.3263,389.7455,390.3543,13439.0
2024-01-04 10:10:00,397.47,398.18,397.13,398.18,9633.0,390.2659,390.963,389.9321,390.963,9633.0
2024-01-04 10:15:00,398.19,398.3,396.82,397.31,7862.0,390.9729,391.0809,389.6277,390.1088,7862.0
2024-01-04 10:20:00,397.16,397.16,396.5,396.66,9917.0,389.9615,389.9615,389.3135,389.4706,9917.0
2024-01-04 10:25:00,396.5,396.58,395.46,395.59,9499.0,389.3135,389.392,388.2923,388.42,9499.0
2024-01-04 10:30:00,395.43,396.24,395.41,396.17,7565.0,388.2629,389.0582,388.2432,388.9895,7565.0
2024-01-04 10:35:00,396.03,396.04,395.55,395.55,5244.0,388.852,388.8618,388.3807,388.3807,5244.0
2024-01-04 10:40:00,395.48,396.18,395.46,396.18,3835.0,388.312,388.9993,388.2923,388.9993,3835.0
2024-01-04 10:45:00,396.2,396.3,395.6,395.61,7405.0,389.0189,389.1171,388.4298,388.4396,7405.0
2024-01-04 10:50:00,395.54,395.54,394.64,394.92,6284.0,388.3709,388.3709,387.4872,387.7621,6284.0
2024-01-04 10:55:00,394.91,394.92,394.42,394.49,5469.0,387.7523,387.7621,387.2712,387.3399,5469.0
2024-01-04 11:00:00,394.48,394.66,394.28,394.43,6665.0,387.3301,387.5068,387.1337,387.281,6665.0
2024-01-04 11:05:00,394.41,394.5,393.75,393.86,8060.0,387.2614,387.3497,386.6133,386.7213,8060.0
2024-01-04 11:10:00,393.99,394.87,393.94,394.87,8469.0,386.849,387.713,386.7999,387.713,8469.0
2024-01-04 11:15:00,394.86,394.86,394.21,394.22,2867.0,387.7032,387.7032,387.065,387.0748,2867.0
2024-01-04 11:20:00,394.22,395.26,394.22,395.26,1672.0,387.0748,388.096,387.0748,388.096,1672.0
2024-01-04 11:25:00,395.28,395.77,395.22,395.38,15310.0,388.1156,388.5967,388.0567,388.2138,15310.0
2024-01-04 11:30:00,395.09,395.09,394.41,394.41,2303.0,387.929,387.929,387.2614,387.2614,2303.0
2024-01-04 11:35:00,394.44,394.92,394.44,394.59,3020.0,387.2908,387.7621,387.2908,387.4381,3020.0
2024-01-04 11:40:00,394.45,394.66,394.07,394.46,4105.0,387.3006,387.5068,386.9275,387.3105,4105.0
2024-01-04 11:45:00,394.7,394.76,394.23,394.38,2924.0,387.5461,387.605,387.0846,387.2319,2924.0
2024-01-04 11:50:00,394.13,394.13,393.33,393.43,6644.0,386.9864,386.9864,386.2009,386.2991,6644.0
2024-01-04 11:55:00,393.38,394.13,393.31,394.11,2625.0,386.25,386.9864,386.1813,386.9668,2625.0
2024-01-04 12:00:00,393.81,393.99,393.45,393.93,4061.0,386.6722,386.849,386.3188,386.7901,4061.0
2024-01-04 12:05:00,393.9,393.9,393.54,393.65,2117.0,386.7606,386.7606,386.4071,386.5151,2117.0
2024-01-04 12:10:00,393.77,394.17,393.77,394.17,4579.0,386.633,387.0257,386.633,387.0257,4579.0
2024-01-04 12:15:00,394.21,394.21,393.83,394.09,9923.0,387.065,387.065,386.6919,386.9472,9923.0
2024-01-04 12:20:00,394.15,394.22,393.66,393.7,6864.0,387.0061,387.0748,386.525,386.5642,6864.0
2024-01-04 12:25:00,393.69,394.07,393.69,393.97,9007.0,386.5544,386.9275,386.5544,386.8293,9007.0
2024-01-04 12:30:00,393.9,393.9,393.73,393.81,3425.0,386.7606,386.7606,386.5937,386.6722,3425.0
2024-01-04 12:35:00,393.72,393.86,393.5,393.86,2320.0,386.5839,386.7213,386.3679,386.7213,2320.0
2024-01-04 12:40:00,393.86,394.16,393.77,393.92,3501.0,386.7213,387.0159,386.633,386.7803,3501.0
2024-01-04 12:45:00,393.87,393.89,393.36,393.89,4211.0,386.7312,386.7508,386.2304,386.7508,4211.0
2024-01-04 12:50:00,393.82,394.14,393.71,394.14,1760.0,386.6821,386.9963,386.5741,386.9963,1760.0
2024-01-04 12:55:00,393.94,393.97,393.47,393.78,4532.0,386.7999,386.8293,386.3384,386.6428,4532.0
2024-01-04 13:00:00,393.62,393.68,393.51,393.68,712.0,386.4857,386.5446,386.3777,386.5446,712.0
2024-01-04 13:05:00,393.75,394.27,393.74,394.09,1751.0,386.6133,387.1239,386.6035,386.9472,1751.0
2024-01-04 13:10:00,394.27,394.27,393.69,393.71,2412.0,387.1239,387.1239,386.5544,386.5741,2412.0
2024-01-04 13:15:00,393.81,393.9,393.73,393.8,1438.0,386.6722,386.7606,386.5937,386.6624,1438.0
2024-01-04 13:20:00,393.68,393.97,393.68,393.92,1000.0,386.5446,386.8293,386.5446,386.7803,1000.0
2024-01-04 13:25:00,393.97,394.04,393.67,393.81,6262.0,386.8293,386.8981,386.5348,386.6722,6262.0
2024-01-04 13:30:00,393.79,394.06,393.79,393.89,2114.0,386.6526,386.9177,386.6526,386.7508,2114.0
2024-01-04 13:35:00,393.84,393.84,392.67,392.8,17617.0,386.7017,386.7017,385.5529,385.6806,17617.0
2024-01-04 13:40:00,393.01,393.33,392.77,393.33,3523.0,385.8867,386.2009,385.6511,386.2009,3523.0
2024-01-04 13:45:00,393.1,393.11,392.32,392.73,15340.0,385.9751,385.9849,385.2093,385.6118,15340.0
2024-01-04 13:50:00,392.67,392.76,392.32,392.62,4155.0,385.5529,385.6413,385.2093,385.5038,4155.0
2024-01-04 13:55:00,392.56,392.57,392.1,392.1,3532.0,385.4449,385.4547,384.9932,384.9932,3532.0
2024-01-04 14:00:00,392.16,392.58,392.16,392.51,7662.0,385.0522,385.4645,385.0522,385.3958,7662.0
2024-01-04 14:05:00,392.49,392.72,392.41,392.72,2345.0,385.3762,385.602,385.2976,385.602,2345.0
2024-01-04 14:10:00,392.67,392.67,392.53,392.64,2301.0,385.5529,385.5529,385.4154,385.5235,2301.0
2024-01-04 14:15:00,392.93,393.14,392.9,393.0,1869.0,385.8082,386.0144,385.7787,385.8769,1869.0
2024-01-04 14:20:00,392.99,392.99,392.61,392.61,6856.0,385.8671,385.8671,385.494,385.494,6856.0
2024-01-04 14:25:00,392.56,392.81,392.52,392.72,3277.0,385.4449,385.6904,385.4056,385.602,3277.0
2024-01-04 14:30:00,392.64,392.86,392.51,392.81,3132.0,385.5235,385.7395,385.3958,385.6904,3132.0
2024-01-04 14:35:00,392.71,392.94,392.61,392.66,3969.0,385.5922,385.818,385.494,385.5431,3969.0
2024-01-04 14:40:00,392.67,392.86,392.49,392.74,3313.0,385.5529,385.7395,385.3762,385.6216,3313.0
2024-01-04 14:45:00,392.7,393.41,392.61,393.33,4258.0,385.5824,386.2795,385.494,386.2009,4258.0
2024-01-04 14:50:00,393.46,393.75,393.46,393.64,4803.0,386.3286,386.6133,386.3286,386.5053,4803.0
2024-01-04 14:55:00,393.83,393.94,393.53,393.53,5609.0,386.6919,386.7999,386.3973,386.3973,5609.0
2024-01-04 15:00:00,393.64,393.64,393.33,393.54,4337.0,386.5053,386.5053,386.2009,386.4071,4337.0
2024-01-04 15:05:00,393.7,394.3,393.69,394.25,4983.0,386.5642,387.1534,386.5544,387.1043,4983.0
2024-01-04 15:10:00,394.09,394.23,393.61,393.61,2654.0,386.9472,387.0846,386.4759,386.4759,2654.0
2024-01-04 15:15:00,393.65,393.68,393.16,393.44,3278.0,386.5151,386.5446,386.034,386.309,3278.0
2024-01-04 15:20:00,393.32,393.41,392.9,392.99,4123.0,386.1911,386.2795,385.7787,385.8671,4123.0
2024-01-04 15:25:00,393.08,393.46,393.08,393.42,2951.0,385.9555,386.3286,385.9555,386.2893,2951.0
2024-01-04 15:30:00,393.35,394.0,393.31,394.0,7583.0,386.2206,386.8588,386.1813,386.8588,7583.0
2024-01-04 15:35:00,394.0,394.08,393.82,393.87,7705.0,386.8588,386.9374,386.6821,386.7312,7705.0
2024-01-04 15:40:00,393.95,394.14,393.79,394.1,7785.0,386.8097,386.9963,386.6526,386.957,7785.0
2024-01-04 15:45:00,394.06,394.07,393.24,393.24,16264.0,386.9177,386.9275,386.1126,386.1126,16264.0
2024-01-04 15:50:00,393.49,393.5,392.69,392.88,17655.0,386.358,386.3679,385.5725,385.7591,17655.0
2024-01-04 15:55:00,392.93,393.02,392.44,392.47,89361.0,385.8082,385.8966,385.3271,385.3565,89361.0
2024-01-05 09:30:00,390.43,391.95,388.06,391.92,29471.0,383.3535,384.846,381.0265,384.8165,29471.0
2024-01-05 09:35:00,391.64,391.78,390.28,390.37,6111.0,384.5416,384.679,383.2062,383.2946,6111.0
2024-01-05 09:40:00,390.35,391.21,389.5,390.81,7254.0,383.275,384.1194,382.4404,383.7266,7254.0
2024-01-05 09:45:00,390.81,392.0,390.81,391.58,4812.0,383.7266,384.8951,383.7266,384.4827,4812.0
2024-01-05 09:50:00,391.09,391.82,390.72,391.65,12132.0,384.0015,384.7183,383.6383,384.5514,12132.0
2024-01-05 09:55:00,391.74,392.24,391.68,392.24,14899.0,384.6398,385.1307,384.5809,385.1307,14899.0
2024-01-05 10:00:00,392.36,395.65,392.36,394.4,19518.0,385.2485,388.4789,385.2485,387.2516,19518.0
2024-01-05 10:05:00,394.95,396.21,394.81,396.07,18883.0,387.7916,389.0287,387.6541,388.8913,18883.0
2024-01-05 10:10:00,396.22,396.58,395.67,395.82,13114.0,389.0386,389.392,388.4985,388.6458,13114.0
2024-01-05 10:15:00,395.95,396.11,395.65,395.92,11849.0,388.7735,388.9306,388.4789,388.744,11849.0
2024-01-05 10:20:00,395.7,395.72,395.02,395.3,4482.0,388.528,388.5476,387.8603,388.1352,4482.0
2024-01-05 10:25:00,395.49,395.67,395.33,395.52,10435.0,388.3218,388.4985,388.1647,388.3513,10435.0
2024-01-05 10:30:00,395.62,396.16,395.41,396.0,3327.0,388.4494,388.9797,388.2432,388.8226,3327.0
2024-01-05 10:35:00,395.99,396.33,395.64,396.12,4449.0,388.8127,389.1466,388.4691,388.9404,4449.0
2024-01-05 10:40:00,396.19,397.0,395.87,396.87,4677.0,389.0091,389.8044,388.6949,389.6768,4677.0
2024-01-05 10:45:00,396.87,397.14,396.58,396.59,12558.0,389.6768,389.9419,389.392,389.4019,12558.0
2024-01-05 10:50:00,396.56,396.95,396.14,396.65,8268.0,389.3724,389.7553,388.96,389.4608,8268.0
2024-01-05 10:55:00,396.69,397.23,396.4,397.06,17656.0,389.5,390.0303,389.2153,389.8633,17656.0
2024-01-05 11:00:00,397.1,397.1,396.22,396.34,7479.0,389.9026,389.9026,389.0386,389.1564,7479.0
2024-01-05 11:05:00,396.44,396.55,395.89,396.21,3913.0,389.2546,389.3626,388.7145,389.0287,3913.0
2024-01-05 11:10:00,396.27,396.99,396.22,396.81,3569.0,389.0877,389.7946,389.0386,389.6179,3569.0
2024-01-05 11:15:00,396.72,396.77,395.29,395.48,3922.0,389.5295,389.5786,388.1254,388.312,3922.0
2024-01-05 11:20:00,395.39,395.62,395.01,395.01,3507.0,388.2236,388.4494,387.8505,387.8505,3507.0
2024-01-05 11:25:00,395.14,395.44,395.14,395.44,6231.0,387.9781,388.2727,387.9781,388.2727,6231.0
2024-01-05 11:30:00,395.45,395.76,395.45,395.67,3177.0,388.2825,388.5869,388.2825,388.4985,3177.0
2024-01-05 11:35:00,395.7,396.13,395.53,396.0,5306.0,388.528,388.9502,388.3611,388.8226,5306.0
2024-01-05 11:40:00,395.98,396.25,395.88,396.08,3656.0,388.8029,389.068,388.7047,388.9011,3656.0
2024-01-05 11:45:00,395.86,396.26,395.82,395.95,4066.0,388.6851,389.0778,388.6458,388.7735,4066.0
2024-01-05 11:50:00,395.99,396.14,395.93,395.98,1444.0,388.8127,388.96,388.7538,388.8029,1444.0
2024-01-05 11:55:00,395.83,395.83,395.2,395.41,2546.0,388.6556,388.6556,388.0371,388.2432,2546.0
2024-01-05 12:00:00,395.41,395.43,395.15,395.38,5139.0,388.2432,388.2629,387.988,388.2138,5139.0
2024-01-05 12:05:00,395.38,395.49,394.55,394.62,7310.0,388.2138,388.3218,387.3988,387.4676,7310.0
2024-01-05 12:10:00,394.55,395.33,394.35,395.11,14249.0,387.3988,388.1647,387.2025,387.9487,14249.0
2024-01-05 12:15:00,395.03,395.48,394.48,394.48,2458.0,387.8701,388.312,387.3301,387.3301,2458.0
2024-01-05 12:20:00,394.54,395.02,394.26,394.69,3770.0,387.389,387.8603,387.1141,387.5363,3770.0
2024-01-05 12:25:00,394.7,394.82,394.42,394.49,5352.0,387.5461,387.6639,387.2712,387.3399,5352.0
2024-01-05 12:30:00,394.49,394.64,394.45,394.59,2862.0,387.3399,387.4872,387.3006,387.4381,2862.0
2024-01-05 12:35:00,394.42,395.23,394.4,394.98,3971.0,387.2712,388.0665,387.2516,387.821,3971.0
2024-01-05 12:40:00,394.94,395.22,394.92,395.2,1653.0,387.7818,388.0567,387.7621,388.0371,1653.0
2024-01-05 12:45:00,395.13,395.13,394.68,394.75,2856.0,387.9683,387.9683,387.5265,387.5952,2856.0
2024-01-05 12:50:00,394.89,395.23,394.89,395.0,1476.0,387.7327,388.0665,387.7327,387.8407,1476.0
2024-01-05 12:55:00,394.72,395.05,394.66,394.83,3526.0,387.5658,387.8898,387.5068,387.6738,3526.0
2024-01-05 13:00:00,394.79,394.79,394.32,394.36,1957.0,387.6345,387.6345,387.173,387.2123,1957.0
2024-01-05 13:05:00,394.49,394.73,394.35,394.6,4945.0,387.3399,387.5756,387.2025,387.4479,4945.0
2024-01-05 13:10:00,394.7,394.71,394.44,394.45,4743.0,387.5461,387.5559,387.2908,387.3006,4743.0
2024-01-05 13:15:00,394.46,394.46,394.08,394.08,2616.0,387.3105,387.3105,386.9374,386.9374,2616.0
2024-01-05 13:20:00,394.28,394.5,394.22,394.44,4749.0,387.1337,387.3497,387.0748,387.2908,4749.0
2024-01-05 13:25:00,394.44,395.15,394.43,395.15,5178.0,387.2908,387.988,387.281,387.988,5178.0
2024-01-05 13:30:00,395.38,395.73,395.21,395.33,2064.0,388.2138,388.5574,388.0469,388.1647,2064.0
2024-01-05 13:35:00,395.48,395.8,395.39,395.8,2236.0,388.312,388.6262,388.2236,388.6262,2236.0
2024-01-05 13:40:00,395.91,396.0,395.51,395.51,1650.0,388.7342,388.8226,388.3414,388.3414,1650.0
2024-01-05 13:45:00,395.51,395.65,395.44,395.51,1332.0,388.3414,388.4789,388.2727,388.3414,1332.0
2024-01-05 13:50:00,395.51,395.51,395.21,395.39,1645.0,388.3414,388.3414,388.0469,388.2236,1645.0
2024-01-05 13:55:00,395.55,395.59,395.34,395.41,2496.0,388.3807,388.42,388.1745,388.2432,2496.0
2024-01-05 14:00:00,395.45,395.81,395.45,395.81,2682.0,388.2825,388.636,388.2825,388.636,2682.0
2024-01-05 14:05:00,395.87,396.11,395.8,396.02,7663.0,388.6949,388.9306,388.6262,388.8422,7663.0
2024-01-05 14:10:00,396.08,396.36,396.0,396.0,2537.0,388.9011,389.176,388.8226,388.8226,2537.0
2024-01-05 14:15:00,396.05,396.06,395.45,395.46,1983.0,388.8716,388.8815,388.2825,388.2923,1983.0
2024-01-05 14:20:00,395.44,395.76,395.36,395.59,2623.0,388.2727,388.5869,388.1942,388.42,2623.0
2024-01-05 14:25:00,395.58,395.61,395.43,395.43,2221.0,388.4102,388.4396,388.2629,388.2629,2221.0
2024-01-05 14:30:00,395.39,395.62,395.19,395.39,2747.0,388.2236,388.4494,388.0272,388.2236,2747.0
2024-01-05 14:35:00,395.33,395.35,395.13,395.35,1948.0,388.1647,388.1843,387.9683,388.1843,1948.0
2024-01-05 14:40:00,395.28,395.28,394.66,394.66,1820.0,388.1156,388.1156,387.5068,387.5068,1820.0
2024-01-05 14:45:00,394.67,394.73,394.48,394.63,2398.0,387.5167,387.5756,387.3301,387.4774,2398.0
2024-01-05 14:50:00,394.62,394.62,394.26,394.26,6653.0,387.4676,387.4676,387.1141,387.1141,6653.0
2024-01-05 14:55:00,394.25,394.34,393.96,394.11,2429.0,387.1043,387.1926,386.8195,386.9668,2429.0
2024-01-05 15:00:00,394.08,394.22,394.05,394.14,1905.0,386.9374,387.0748,386.9079,386.9963,1905.0
2024-01-05 15:05:00,394.28,394.95,394.28,394.87,3158.0,387.1337,387.7916,387.1337,387.713,3158.0
2024-01-05 15:10:00,394.87,395.3,394.63,395.09,5185.0,387.713,388.1352,387.4774,387.929,5185.0
2024-01-05 15:15:00,395.06,395.07,394.66,394.66,1967.0,387.8996,387.9094,387.5068,387.5068,1967.0
2024-01-05 15:20:00,394.59,394.85,394.57,394.59,4681.0,387.4381,387.6934,387.4185,387.4381,4681.0
2024-01-05 15:25:00,394.51,394.93,394.45,394.93,4911.0,387.3596,387.7719,387.3006,387.7719,4911.0
2024-01-05 15:30:00,394.97,394.97,394.56,394.71,8669.0,387.8112,387.8112,387.4087,387.5559,8669.0
2024-01-05 15:35:00,394.65,395.01,394.65,394.82,4876.0,387.497,387.8505,387.497,387.6639,4876.0
2024-01-05 15:40:00,394.8,395.2,394.72,395.19,8747.0,387.6443,388.0371,387.5658,388.0272,8747.0
2024-01-05 15:45:00,395.32,395.65,395.11,395.65,7490.0,388.1549,388.4789,387.9487,388.4789,7490.0
2024-01-05 15:50:00,395.74,395.74,395.06,395.54,9687.0,388.5673,388.5673,387.8996,388.3709,9687.0
2024-01-05 15:55:00,395.56,396.0,395.28,395.97,46793.0,388.3905,388.8226,388.1156,388.7931,46793.0
2024-01-08 09:30:00,393.53,395.1,393.4,394.25,17251.0,386.3973,387.9389,386.2697,387.1043,17251.0
2024-01-08 09:35:00,394.82,395.7,393.85,394.21,11216.0,387.6639,388.528,386.7115,387.065,11216.0
2024-01-08 09:40:00,393.33,393.57,391.0,391.31,5697.0,386.2009,386.4366,383.9132,384.2176,5697.0
2024-01-08 09:45:00,391.37,391.83,391.19,391.25,6902.0,384.2765,384.7281,384.0997,384.1586,6902.0
2024-01-08 09:50:00,391.61,392.08,390.87,391.14,17270.0,384.5121,384.9736,383.7855,384.0506,17270.0
2024-01-08 09:55:00,390.97,392.09,390.97,391.95,8062.0,383.8837,384.9834,383.8837,384.846,8062.0
2024-01-08 10:00:00,392.11,392.11,390.81,391.67,16340.0,385.0031,385.0031,383.7266,384.571,16340.0
2024-01-08 10:05:00,391.67,392.28,391.64,391.75,7874.0,384.571,385.17,384.5416,384.6496,7874.0
2024-01-08 10:10:00,391.92,392.05,390.53,390.78,15952.0,384.8165,384.9441,383.4517,383.6972,15952.0
2024-01-08 10:15:00,390.75,391.7,390.74,391.63,9693.0,383.6677,384.6005,383.6579,384.5318,9693.0
2024-01-08 10:20:00,391.63,392.37,391.34,392.25,6345.0,384.5318,385.2583,384.247,385.1405,6345.0
2024-01-08 10:25:00,392.25,392.93,392.25,392.81,12245.0,385.1405,385.8082,385.1405,385.6904,12245.0
2024-01-08 10:30:00,393.01,394.07,393.01,393.52,11310.0,385.8867,386.9275,385.8867,386.3875,11310.0
2024-01-08 10:35:00,393.66,394.38,393.55,394.13,8882.0,386.525,387.2319,386.417,386.9864,8882.0
2024-01-08 10:40:00,394.14,394.67,394.14,394.43,1670.0,386.9963,387.5167,386.9963,387.281,1670.0
2024-01-08 10:45:00,394.33,394.74,394.15,394.63,7546.0,387.1828,387.5854,387.0061,387.4774,7546.0
2024-01-08 10:50:00,394.44,394.63,394.13,394.29,8283.0,387.2908,387.4774,386.9864,387.1435,8283.0
2024-01-08 10:55:00,394.02,394.16,393.68,394.16,3281.0,386.8784,387.0159,386.5446,387.0159,3281.0
2024-01-08 11:00:00,393.75,394.25,393.41,393.42,5112.0,386.6133,387.1043,386.2795,386.2893,5112.0
2024-01-08 11:05:00,393.47,394.31,393.27,394.31,2294.0,386.3384,387.1632,386.142,387.1632,2294.0
2024-01-08 11:10:00,394.31,394.31,393.79,394.05,3011.0,387.1632,387.1632,386.6526,386.9079,3011.0
2024-01-08 11:15:00,394.06,394.16,393.79,394.14,2629.0,386.9177,387.0159,386.6526,386.9963,2629.0
2024-01-08 11:20:00,394.13,394.39,393.49,393.52,6515.0,386.9864,387.2417,386.358,386.3875,6515.0
2024-01-08 11:25:00,393.59,394.25,393.52,393.87,2603.0,386.4562,387.1043,386.3875,386.7312,2603.0
2024-01-08 11:30:00,394.08,394.64,393.81,394.58,8999.0,386.9374,387.4872,386.6722,387.4283,8999.0
2024-01-08 11:35:00,394.45,394.64,394.06,394.29,6245.0,387.3006,387.4872,386.9177,387.1435,6245.0
2024-01-08 11:40:00,394.1,394.42,394.1,394.42,1733.0,386.957,387.2712,386.957,387.2712,1733.0
2024-01-08 11:45:00,394.22,394.45,393.94,393.94,3747.0,387.0748,387.3006,386.7999,386.7999,3747.0
2024-01-08 11:50:00,393.94,394.29,393.82,394.29,3004.0,386.7999,387.1435,386.6821,387.1435,3004.0
2024-01-08 11:55:00,394.13,394.52,393.92,394.52,4152.0,386.9864,387.3694,386.7803,387.3694,4152.0
2024-01-08 12:00:00,394.61,394.97,394.34,394.5,6587.0,387.4577,387.8112,387.1926,387.3497,6587.0
2024-01-08 12:05:00,394.35,394.56,393.8,393.8,4559.0,387.2025,387.4087,386.6624,386.6624,4559.0
2024-01-08 12:10:00,393.8,393.97,393.71,393.81,8487.0,386.6624,386.8293,386.5741,386.6722,8487.0
2024-01-08 12:15:00,393.71,394.13,393.7,394.03,2150.0,386.5741,386.9864,386.5642,386.8883,2150.0
2024-01-08 12:20:00,393.85,393.85,393.24,393.69,4115.0,386.7115,386.7115,386.1126,386.5544,4115.0
2024-01-08 12:25:00,393.84,393.84,393.56,393.56,1823.0,386.7017,386.7017,386.4268,386.4268,1823.0
2024-01-08 12:30:00,393.54,393.99,393.44,393.94,2026.0,386.4071,386.849,386.309,386.7999,2026.0
2024-01-08 12:35:00,393.92,394.05,393.45,393.85,7697.0,386.7803,386.9079,386.3188,386.7115,7697.0
2024-01-08 12:40:00,393.82,393.82,393.41,393.41,2915.0,386.6821,386.6821,386.2795,386.2795,2915.0
2024-01-08 12:45:00,393.39,393.67,393.37,393.45,2306.0,386.2599,386.5348,386.2402,386.3188,2306.0
2024-01-08 12:50:00,393.41,393.91,393.25,393.89,4990.0,386.2795,386.7704,386.1224,386.7508,4990.0
2024-01-08 12:55:00,393.99,393.99,393.63,393.65,2473.0,386.849,386.849,386.4955,386.5151,2473.0
2024-01-08 13:00:00,394.01,394.13,393.98,394.13,600.0,386.8686,386.9864,386.8392,386.9864,600.0
2024-01-08 13:05:00,394.15,394.69,394.15,394.37,4451.0,387.0061,387.5363,387.0061,387.2221,4451.0
2024-01-08 13:10:00,394.27,395.28,394.25,395.21,6316.0,387.1239,388.1156,387.1043,388.0469,6316.0
2024-01-08 13:15:00,395.31,395.47,395.18,395.25,4934.0,388.1451,388.3022,388.0174,388.0861,4934.0
2024-01-08 13:20:00,395.25,395.77,395.25,395.77,2861.0,388.0861,388.5967,388.0861,388.5967,2861.0
2024-01-08 13:25:00,395.71,395.71,395.24,395.4,5166.0,388.5378,388.5378,388.0763,388.2334,5166.0
2024-01-08 13:30:00,395.48,395.99,395.32,395.9,7229.0,388.312,388.8127,388.1549,388.7244,7229.0
2024-01-08 13:35:00,395.94,395.94,395.75,395.83,5522.0,388.7636,388.7636,388.5771,388.6556,5522.0
2024-01-08 13:40:00,395.87,396.11,395.66,396.08,3956.0,388.6949,388.9306,388.4887,388.9011,3956.0
2024-01-08 13:45:00,396.18,396.35,395.98,396.01,6217.0,388.9993,389.1662,388.8029,388.8324,6217.0
2024-01-08 13:50:00,395.92,395.94,395.8,395.83,1460.0,388.744,388.7636,388.6262,388.6556,1460.0
2024-01-08 13:55:00,395.86,396.48,395.73,396.36,6508.0,388.6851,389.2939,388.5574,389.176,6508.0
2024-01-08 14:00:00,396.54,396.54,395.98,396.0,4968.0,389.3528,389.3528,388.8029,388.8226,4968.0
2024-01-08 14:05:00,396.11,396.13,395.74,395.86,1480.0,388.9306,388.9502,388.5673,388.6851,1480.0
2024-01-08 14:10:00,395.99,396.52,395.99,396.48,2184.0,388.8127,389.3331,388.8127,389.2939,2184.0
2024-01-08 14:15:00,396.55,396.59,396.44,396.57,1846.0,389.3626,389.4019,389.2546,389.3822,1846.0
2024-01-08 14:20:00,396.46,396.5,396.02,396.21,7097.0,389.2742,389.3135,388.8422,389.0287,7097.0
2024-01-08 14:25:00,396.31,396.99,396.31,396.99,1312.0,389.1269,389.7946,389.1269,389.7946,1312.0
2024-01-08 14:30:00,397.0,397.29,396.65,396.65,5406.0,389.8044,390.0892,389.4608,389.4608,5406.0
2024-01-08 14:35:00,396.89,396.96,396.7,396.78,1554.0,389.6964,389.7652,389.5099,389.5884,1554.0
2024-01-08 14:40:00,396.78,397.03,396.54,397.03,3038.0,389.5884,389.8339,389.3528,389.8339,3038.0
2024-01-08 14:45:00,396.86,397.18,396.85,397.18,1359.0,389.667,389.9812,389.6571,389.9812,1359.0
2024-01-08 14:50:00,396.98,397.07,396.88,396.93,2713.0,389.7848,389.8732,389.6866,389.7357,2713.0
2024-01-08 14:55:00,396.88,397.44,396.78,397.33,4321.0,389.6866,390.2365,389.5884,390.1284,4321.0
2024-01-08 15:00:00,397.24,397.42,396.99,397.42,2872.0,390.0401,390.2168,389.7946,390.2168,2872.0
2024-01-08 15:05:00,397.4,397.48,397.02,397.35,4548.0,390.1972,390.2757,389.8241,390.1481,4548.0
2024-01-08 15:10:00,397.34,397.34,396.72,396.96,4625.0,390.1383,390.1383,389.5295,389.7652,4625.0
2024-01-08 15:15:00,396.96,397.48,396.96,397.48,3880.0,389.7652,390.2757,389.7652,390.2757,3880.0
2024-01-08 15:20:00,397.49,397.88,397.41,397.84,8852.0,390.2855,390.6685,390.207,390.6292,8852.0
2024-01-08 15:25:00,397.87,397.93,397.71,397.72,7129.0,390.6587,390.7176,390.5016,390.5114,7129.0
2024-01-08 15:30:00,397.8,397.82,397.5,397.66,4198.0,390.5899,390.6096,390.2954,390.4525,4198.0
2024-01-08 15:35:00,397.75,398.16,397.52,398.15,7473.0,390.5408,390.9434,390.315,390.9336,7473.0
2024-01-08 15:40:00,398.1,398.34,397.63,397.71,13714.0,390.8845,391.1201,390.423,390.5016,13714.0
2024-01-08 15:45:00,397.7,397.7,396.89,396.89,13467.0,390.4917,390.4917,389.6964,389.6964,13467.0
2024-01-08 15:50:00,397.0,398.08,396.47,397.88,20271.0,389.8044,390.8649,389.284,390.6685,20271.0
2024-01-08 15:55:00,398.0,398.14,397.56,397.72,46372.0,390.7863,390.9238,390.3543,390.5114,46372.0
2024-01-09 09:30:00,395.71,396.85,393.33,393.72,26701.0,388.5378,389.6571,386.2009,386.5839,26701.0
2024-01-09 09:35:00,394.14,394.44,392.87,393.94,5199.0,386.9963,387.2908,385.7493,386.7999,5199.0
2024-01-09 09:40:00,394.32,394.53,392.38,392.38,12244.0,387.173,387.3792,385.2682,385.2682,12244.0
2024-01-09 09:45:00,392.63,392.97,391.5,391.5,15568.0,385.5136,385.8475,384.4041,384.4041,15568.0
2024-01-09 09:50:00,392.04,392.04,391.16,391.51,5440.0,384.9343,384.9343,384.0703,384.4139,5440.0
2024-01-09 09:55:00,391.53,392.13,390.87,392.13,7413.0,384.4336,385.0227,383.7855,385.0227,7413.0
2024-01-09 10:00:00,392.47,392.5,391.98,392.32,16048.0,385.3565,385.386,384.8754,385.2093,16048.0
2024-01-09 10:05:00,392.47,392.47,391.72,392.16,7487.0,385.3565,385.3565,384.6201,385.0522,7487.0
2024-01-09 10:10:00,392.06,392.07,391.31,391.58,2674.0,384.954,384.9638,384.2176,384.4827,2674.0
2024-01-09 10:15:00,391.77,392.86,391.77,392.85,7054.0,384.6692,385.7395,384.6692,385.7296,7054.0
2024-01-09 10:20:00,392.9,392.9,392.18,392.18,4397.0,385.7787,385.7787,385.0718,385.0718,4397.0
2024-01-09 10:25:00,392.13,392.25,391.5,391.51,3346.0,385.0227,385.1405,384.4041,384.4139,3346.0
2024-01-09 10:30:00,391.64,392.03,391.64,392.03,4060.0,384.5416,384.9245,384.5416,384.9245,4060.0
2024-01-09 10:35:00,392.03,392.03,391.55,391.74,3277.0,384.9245,384.9245,384.4532,384.6398,3277.0
2024-01-09 10:40:00,391.89,391.89,391.38,391.52,4284.0,384.787,384.787,384.2863,384.4238,4284.0
2024-01-09 10:45:00,391.52,391.66,391.29,391.34,3860.0,384.4238,384.5612,384.1979,384.247,3860.0
2024-01-09 10:50:00,391.42,391.47,390.63,390.88,8645.0,384.3256,384.3747,383.5499,383.7954,8645.0
2024-01-09 10:55:00,390.94,391.3,390.59,390.59,5515.0,383.8543,384.2077,383.5106,383.5106,5515.0
2024-01-09 11:00:00,390.54,391.26,390.01,391.26,11882.0,383.4615,384.1685,382.9411,384.1685,11882.0
2024-01-09 11:05:00,391.13,391.29,390.98,390.99,4141.0,384.0408,384.1979,383.8935,383.9034,4141.0
2024-01-09 11:10:00,391.06,391.28,390.85,391.23,2027.0,383.9721,384.1881,383.7659,384.139,2027.0
2024-01-09 11:15:00,391.24,391.6,391.14,391.38,5629.0,384.1488,384.5023,384.0506,384.2863,5629.0
2024-01-09 11:20:00,391.36,391.9,391.09,391.9,3044.0,384.2667,384.7969,384.0015,384.7969,3044.0
2024-01-09 11:25:00,391.77,391.89,391.52,391.53,3177.0,384.6692,384.787,384.4238,384.4336,3177.0
2024-01-09 11:30:00,391.6,391.78,391.46,391.69,4332.0,384.5023,384.679,384.3648,384.5907,4332.0
2024-01-09 11:35:00,391.57,391.7,390.99,391.22,6498.0,384.4728,384.6005,383.9034,384.1292,6498.0
2024-01-09 11:40:00,391.4,391.55,391.12,391.55,1860.0,384.3059,384.4532,384.031,384.4532,1860.0
2024-01-09 11:45:00,391.44,391.62,391.43,391.62,1691.0,384.3452,384.5219,384.3354,384.5219,1691.0
2024-01-09 11:50:00,391.46,391.89,391.45,391.84,3460.0,384.3648,384.787,384.355,384.738,3460.0
2024-01-09 11:55:00,391.65,391.95,391.65,391.95,3043.0,384.5514,384.846,384.5514,384.846,3043.0
2024-01-09 12:00:00,392.04,392.04,391.53,391.87,3848.0,384.9343,384.9343,384.4336,384.7674,3848.0
2024-01-09 12:05:00,391.79,392.03,391.7,392.03,18392.0,384.6889,384.9245,384.6005,384.9245,18392.0
2024-01-09 12:10:00,391.97,392.13,391.78,392.08,5874.0,384.8656,385.0227,384.679,384.9736,5874.0
2024-01-09 12:15:00,392.11,392.53,392.1,392.41,5350.0,385.0031,385.4154,384.9932,385.2976,5350.0
2024-01-09 12:20:00,392.41,392.9,392.38,392.82,4269.0,385.2976,385.7787,385.2682,385.7002,4269.0
2024-01-09 12:25:00,392.87,393.26,392.87,393.23,3958.0,385.7493,386.1322,385.7493,386.1028,3958.0
2024-01-09 12:30:00,393.25,393.85,393.25,393.61,9078.0,386.1224,386.7115,386.1224,386.4759,9078.0
2024-01-09 12:35:00,393.61,393.62,393.35,393.35,2544.0,386.4759,386.4857,386.2206,386.2206,2544.0
2024-01-09 12:40:00,393.38,393.58,393.28,393.57,2809.0,386.25,386.4464,386.1519,386.4366,2809.0
2024-01-09 12:45:00,393.42,393.42,393.16,393.17,1997.0,386.2893,386.2893,386.034,386.0438,1997.0
2024-01-09 12:50:00,393.25,393.63,393.25,393.46,1882.0,386.1224,386.4955,386.1224,386.3286,1882.0
2024-01-09 12:55:00,393.38,393.61,393.28,393.61,1590.0,386.25,386.4759,386.1519,386.4759,1590.0
2024-01-09 13:00:00,393.51,394.11,393.41,394.06,6732.0,386.3777,386.9668,386.2795,386.9177,6732.0
2024-01-09 13:05:00,394.22,394.22,393.29,393.34,2567.0,387.0748,387.0748,386.1617,386.2108,2567.0
2024-01-09 13:10:00,393.29,393.52,393.24,393.31,2116.0,386.1617,386.3875,386.1126,386.1813,2116.0
2024-01-09 13:15:00,393.21,393.23,393.03,393.13,1100.0,386.0831,386.1028,385.9064,386.0046,1100.0
2024-01-09 13:20:00,393.13,393.16,392.48,392.48,2200.0,386.0046,386.034,385.3664,385.3664,2200.0
2024-01-09 13:25:00,392.46,392.65,392.28,392.58,3412.0,385.3467,385.5333,385.17,385.4645,3412.0
2024-01-09 13:30:00,392.5,392.6,391.88,392.0,3908.0,385.386,385.4842,384.7772,384.8951,3908.0
2024-01-09 13:35:00,392.06,392.43,392.05,392.32,2097.0,384.954,385.3173,384.9441,385.2093,2097.0
2024-01-09 13:40:00,392.42,392.46,392.34,392.45,1061.0,385.3074,385.3467,385.2289,385.3369,1061.0
2024-01-09 13:45:00,392.45,393.24,392.43,393.18,6640.0,385.3369,386.1126,385.3173,386.0537,6640.0
2024-01-09 13:50:00,393.35,393.98,393.31,393.87,5243.0,386.2206,386.8392,386.1813,386.7312,5243.0
2024-01-09 13:55:00,393.86,393.91,393.61,393.61,3884.0,386.7213,386.7704,386.4759,386.4759,3884.0
2024-01-09 14:00:00,393.68,393.8,393.36,393.38,2863.0,386.5446,386.6624,386.2304,386.25,2863.0
2024-01-09 14:05:00,393.35,393.46,393.1,393.27,3121.0,386.2206,386.3286,385.9751,386.142,3121.0
2024-01-09 14:10:00,393.32,393.6,393.1,393.1,3528.0,386.1911,386.4661,385.9751,385.9751,3528.0
2024-01-09 14:15:00,392.66,392.86,392.46,392.75,14880.0,385.5431,385.7395,385.3467,385.6315,14880.0
2024-01-09 14:20:00,392.88,393.02,392.56,392.59,2770.0,385.7591,385.8966,385.4449,385.4744,2770.0
2024-01-09 14:25:00,392.61,392.61,392.29,392.44,3211.0,385.494,385.494,385.1798,385.3271,3211.0
2024-01-09 14:30:00,392.52,392.95,392.51,392.67,2190.0,385.4056,385.8278,385.3958,385.5529,2190.0
2024-01-09 14:35:00,392.67,392.67,392.43,392.53,2024.0,385.5529,385.5529,385.3173,385.4154,2024.0
2024-01-09 14:40:00,392.58,392.58,392.25,392.29,2070.0,385.4645,385.4645,385.1405,385.1798,2070.0
2024-01-09 14:45:00,392.25,392.81,392.2,392.64,4262.0,385.1405,385.6904,385.0914,385.5235,4262.0
2024-01-09 14:50:00,392.59,392.82,392.27,392.82,6800.0,385.4744,385.7002,385.1602,385.7002,6800.0
2024-01-09 14:55:00,392.85,392.91,392.73,392.73,2615.0,385.7296,385.7886,385.6118,385.6118,2615.0
2024-01-09 15:00:00,393.06,393.32,392.89,393.31,3180.0,385.9358,386.1911,385.7689,386.1813,3180.0
2024-01-09 15:05:00,393.4,393.4,392.64,392.85,3460.0,386.2697,386.2697,385.5235,385.7296,3460.0
2024-01-09 15:10:00,392.86,393.46,392.85,393.19,8518.0,385.7395,386.3286,385.7296,386.0635,8518.0
2024-01-09 15:15:00,392.8,393.07,392.8,392.9,4863.0,385.6806,385.9457,385.6806,385.7787,4863.0
2024-01-09 15:20:00,392.98,393.53,392.98,393.04,3959.0,385.8573,386.3973,385.8573,385.9162,3959.0
2024-01-09 15:25:00,393.02,393.11,392.69,392.69,3848.0,385.8966,385.9849,385.5725,385.5725,3848.0
2024-01-09 15:30:00,392.79,392.79,392.4,392.57,6543.0,385.6707,385.6707,385.2878,385.4547,6543.0
2024-01-09 15:35:00,392.6,393.0,392.59,393.0,7672.0,385.4842,385.8769,385.4744,385.8769,7672.0
2024-01-09 15:40:00,392.91,392.94,392.7,392.93,6498.0,385.7886,385.818,385.5824,385.8082,6498.0
2024-01-09 15:45:00,392.77,392.96,392.72,392.85,6207.0,385.6511,385.8377,385.602,385.7296,6207.0
2024-01-09 15:50:00,392.59,393.19,392.59,393.12,9338.0,385.4744,386.0635,385.4744,385.9948,9338.0
2024-01-09 15:55:00,393.17,393.32,392.83,393.22,38614.0,386.0438,386.1911,385.71,386.0929,38614.0
2024-01-10 09:30:00,393.14,393.95,392.01,393.49,34058.0,386.0144,386.8097,384.9049,386.358,34058.0
2024-01-10 09:35:00,393.96,394.17,393.56,393.75,1914.0,386.8195,387.0257,386.4268,386.6133,1914.0
2024-01-10 09:40:00,393.82,393.99,392.43,392.76,2200.0,386.6821,386.849,385.3173,385.6413,2200.0
2024-01-10 09:45:00,393.28,393.73,393.07,393.3,5038.0,386.1519,386.5937,385.9457,386.1715,5038.0
2024-01-10 09:50:00,393.53,393.6,392.8,393.45,8864.0,386.3973,386.4661,385.6806,386.3188,8864.0
2024-01-10 09:55:00,393.4,393.75,393.26,393.47,5754.0,386.2697,386.6133,386.1322,386.3384,5754.0
2024-01-10 10:00:00,392.88,393.12,392.26,392.78,14793.0,385.7591,385.9948,385.1503,385.6609,14793.0
2024-01-10 10:05:00,392.5,392.86,392.0,392.58,10288.0,385.386,385.7395,384.8951,385.4645,10288.0
2024-01-10 10:10:00,392.46,392.74,392.0,392.1,21077.0,385.3467,385.6216,384.8951,384.9932,21077.0
2024-01-10 10:15:00,392.0,392.36,391.57,391.78,5573.0,384.8951,385.2485,384.4728,384.679,5573.0
2024-01-10 10:20:00,391.72,392.35,391.47,391.6,4813.0,384.6201,385.2387,384.3747,384.5023,4813.0
2024-01-10 10:25:00,391.44,392.04,391.24,392.01,3811.0,384.3452,384.9343,384.1488,384.9049,3811.0
2024-01-10 10:30:00,392.26,392.3,391.78,391.83,3165.0,385.1503,385.1896,384.679,384.7281,3165.0
2024-01-10 10:35:00,392.0,392.26,391.81,392.07,4697.0,384.8951,385.1503,384.7085,384.9638,4697.0
2024-01-10 10:40:00,391.97,392.23,391.88,391.92,7313.0,384.8656,385.1209,384.7772,384.8165,7313.0
2024-01-10 10:45:00,391.92,391.97,390.65,391.1,9792.0,384.8165,384.8656,383.5695,384.0114,9792.0
2024-01-10 10:50:00,391.08,391.5,391.01,391.28,12193.0,383.9917,384.4041,383.923,384.1881,12193.0
2024-01-10 10:55:00,391.32,391.54,391.06,391.48,6330.0,384.2274,384.4434,383.9721,384.3845,6330.0
2024-01-10 11:00:00,391.58,391.61,391.27,391.39,2733.0,384.4827,384.5121,384.1783,384.2961,2733.0
2024-01-10 11:05:00,391.35,391.36,391.14,391.14,10060.0,384.2568,384.2667,384.0506,384.0506,10060.0
2024-01-10 11:10:00,391.17,391.46,391.01,391.31,8149.0,384.0801,384.3648,383.923,384.2176,8149.0
2024-01-10 11:15:00,391.37,391.75,391.23,391.71,7124.0,384.2765,384.6496,384.139,384.6103,7124.0
2024-01-10 11:20:00,391.75,392.32,391.74,392.17,4025.0,384.6496,385.2093,384.6398,385.062,4025.0
2024-01-10 11:25:00,392.15,392.63,391.99,392.24,5729.0,385.0423,385.5136,384.8852,385.1307,5729.0
2024-01-10 11:30:00,392.12,392.32,391.83,391.83,2967.0,385.0129,385.2093,384.7281,384.7281,2967.0
2024-01-10 11:35:00,391.85,392.18,391.72,392.01,4240.0,384.7478,385.0718,384.6201,384.9049,4240.0
2024-01-10 11:40:00,392.1,392.25,391.92,392.05,2464.0,384.9932,385.1405,384.8165,384.9441,2464.0
2024-01-10 11:45:00,392.22,392.43,392.1,392.1,3624.0,385.1111,385.3173,384.9932,384.9932,3624.0
2024-01-10 11:50:00,392.27,392.31,391.67,392.22,2165.0,385.1602,385.1994,384.571,385.1111,2165.0
2024-01-10 11:55:00,392.2,392.31,392.2,392.22,1277.0,385.0914,385.1994,385.0914,385.1111,1277.0
2024-01-10 12:00:00,392.22,392.22,391.96,392.13,3552.0,385.1111,385.1111,384.8558,385.0227,3552.0
2024-01-10 12:05:00,392.03,392.41,391.95,392.4,3411.0,384.9245,385.2976,384.846,385.2878,3411.0
2024-01-10 12:10:00,392.41,392.67,392.41,392.6,1945.0,385.2976,385.5529,385.2976,385.4842,1945.0
2024-01-10 12:15:00,392.7,392.71,392.49,392.54,4271.0,385.5824,385.5922,385.3762,385.4253,4271.0
2024-01-10 12:20:00,392.73,393.38,392.73,393.08,10489.0,385.6118,386.25,385.6118,385.9555,10489.0
2024-01-10 12:25:00,393.21,393.21,392.9,392.91,4319.0,386.0831,386.0831,385.7787,385.7886,4319.0
2024-01-10 12:30:00,392.96,392.99,392.68,392.93,10257.0,385.8377,385.8671,385.5627,385.8082,10257.0
2024-01-10 12:35:00,392.97,392.99,392.78,392.82,3000.0,385.8475,385.8671,385.6609,385.7002,3000.0
2024-01-10 12:40:00,392.88,392.88,392.64,392.73,2265.0,385.7591,385.7591,385.5235,385.6118,2265.0
2024-01-10 12:45:00,392.6,392.64,392.4,392.63,3184.0,385.4842,385.5235,385.2878,385.5136,3184.0
2024-01-10 12:50:00,392.68,392.69,392.42,392.5,3170.0,385.5627,385.5725,385.3074,385.386,3170.0
2024-01-10 12:55:00,392.59,392.6,392.41,392.53,3550.0,385.4744,385.4842,385.2976,385.4154,3550.0
2024-01-10 13:00:00,392.52,393.02,392.2,393.01,8274.0,385.4056,385.8966,385.0914,385.8867,8274.0
2024-01-10 13:05:00,392.96,392.96,392.44,392.52,2303.0,385.8377,385.8377,385.3271,385.4056,2303.0
2024-01-10 13:10:00,392.18,392.25,391.76,392.25,1449.0,385.0718,385.1405,384.6594,385.1405,1449.0
2024-01-10 13:15:00,392.19,392.58,392.19,392.48,3079.0,385.0816,385.4645,385.0816,385.3664,3079.0
2024-01-10 13:20:00,392.56,392.56,392.29,392.4,3366.0,385.4449,385.4449,385.1798,385.2878,3366.0
2024-01-10 13:25:00,392.5,392.68,392.46,392.53,6438.0,385.386,385.5627,385.3467,385.4154,6438.0
2024-01-10 13:30:00,392.43,392.49,392.24,392.43,1919.0,385.3173,385.3762,385.1307,385.3173,1919.0
2024-01-10 13:35:00,392.44,392.45,392.13,392.13,3871.0,385.3271,385.3369,385.0227,385.0227,3871.0
2024-01-10 13:40:00,392.23,392.47,392.22,392.47,2689.0,385.1209,385.3565,385.1111,385.3565,2689.0
2024-01-10 13:45:00,392.49,392.59,392.39,392.41,2458.0,385.3762,385.4744,385.278,385.2976,2458.0
2024-01-10 13:50:00,392.49,392.56,392.37,392.4,1359.0,385.3762,385.4449,385.2583,385.2878,1359.0
2024-01-10 13:55:00,392.52,392.6,392.44,392.45,2606.0,385.4056,385.4842,385.3271,385.3369,2606.0
2024-01-10 14:00:00,392.41,392.41,392.15,392.25,2786.0,385.2976,385.2976,385.0423,385.1405,2786.0
2024-01-10 14:05:00,392.27,392.27,392.05,392.05,3966.0,385.1602,385.1602,384.9441,384.9441,3966.0
2024-01-10 14:10:00,392.09,392.8,392.09,392.52,7981.0,384.9834,385.6806,384.9834,385.4056,7981.0
2024-01-10 14:15:00,392.52,392.76,392.43,392.65,2501.0,385.4056,385.6413,385.3173,385.5333,2501.0
2024-01-10 14:20:00,392.65,392.75,392.57,392.75,1222.0,385.5333,385.6315,385.4547,385.6315,1222.0
2024-01-10 14:25:00,392.83,393.09,392.82,392.95,6214.0,385.71,385.9653,385.7002,385.8278,6214.0
2024-01-10 14:30:00,393.01,393.21,392.91,393.0,5405.0,385.8867,386.0831,385.7886,385.8769,5405.0
2024-01-10 14:35:00,393.06,393.1,392.95,393.08,2560.0,385.9358,385.9751,385.8278,385.9555,2560.0
2024-01-10 14:40:00,393.12,393.25,392.97,393.25,5007.0,385.9948,386.1224,385.8475,386.1224,5007.0
2024-01-10 14:45:00,393.23,393.31,393.07,393.07,2731.0,386.1028,386.1813,385.9457,385.9457,2731.0
2024-01-10 14:50:00,393.06,393.25,392.95,393.0,4694.0,385.9358,386.1224,385.8278,385.8769,4694.0
2024-01-10 14:55:00,393.08,393.28,393.06,393.28,2712.0,385.9555,386.1519,385.9358,386.1519,2712.0
2024-01-10 15:00:00,393.39,393.49,393.05,393.48,3444.0,386.2599,386.358,385.926,386.3482,3444.0
2024-01-10 15:05:00,393.54,393.8,393.48,393.76,4182.0,386.4071,386.6624,386.3482,386.6232,4182.0
2024-01-10 15:10:00,393.76,393.84,393.47,393.47,5208.0,386.6232,386.7017,386.3384,386.3384,5208.0
2024-01-10 15:15:00,393.35,393.66,393.22,393.27,1940.0,386.2206,386.525,386.0929,386.142,1940.0
2024-01-10 15:20:00,393.08,393.08,392.57,392.6,4484.0,385.9555,385.9555,385.4547,385.4842,4484.0
2024-01-10 15:25:00,392.56,392.96,392.46,392.53,4101.0,385.4449,385.8377,385.3467,385.4154,4101.0
2024-01-10 15:30:00,392.5,393.04,392.37,392.93,12234.0,385.386,385.9162,385.2583,385.8082,12234.0
2024-01-10 15:35:00,392.88,392.94,392.76,392.8,3291.0,385.7591,385.818,385.6413,385.6806,3291.0
2024-01-10 15:40:00,392.87,392.87,392.44,392.49,5575.0,385.7493,385.7493,385.3271,385.3762,5575.0
2024-01-10 15:45:00,392.47,392.76,392.4,392.47,16428.0,385.3565,385.6413,385.2878,385.3565,16428.0
2024-01-10 15:50:00,392.34,393.22,392.31,393.22,17224.0,385.2289,386.0929,385.1994,386.0929,17224.0
2024-01-10 15:55:00,393.3,393.85,392.89,393.61,44120.0,386.1715,386.7115,385.7689,386.4759,44120.0
2024-01-11 09:30:00,394.84,394.86,392.69,393.63,14571.0,387.6836,387.7032,385.5725,386.4955,14571.0
2024-01-11 09:35:00,394.0,394.15,392.99,393.96,6547.0,386.8588,387.0061,385.8671,386.8195,6547.0
2024-01-11 09:40:00,394.0,395.0,393.75,394.98,8498.0,386.8588,387.8407,386.6133,387.821,8498.0
2024-01-11 09:45:00,394.71,395.89,394.22,395.37,40451.0,387.5559,388.7145,387.0748,388.204,40451.0
2024-01-11 09:50:00,395.77,395.77,394.59,395.46,5238.0,388.5967,388.5967,387.4381,388.2923,5238.0
2024-01-11 09:55:00,395.31,395.63,395.16,395.31,2546.0,388.1451,388.4593,387.9978,388.1451,2546.0
2024-01-11 10:00:00,395.26,395.36,394.68,394.74,15634.0,388.096,388.1942,387.5265,387.5854,15634.0
2024-01-11 10:05:00,394.49,394.49,393.59,393.66,17730.0,387.3399,387.3399,386.4562,386.525,17730.0
2024-01-11 10:10:00,393.66,393.82,393.14,393.55,10443.0,386.525,386.6821,386.0144,386.417,10443.0
2024-01-11 10:15:00,393.46,394.89,393.46,394.88,6782.0,386.3286,387.7327,386.3286,387.7229,6782.0
2024-01-11 10:20:00,394.81,395.03,394.53,394.53,12151.0,387.6541,387.8701,387.3792,387.3792,12151.0
2024-01-11 10:25:00,394.53,394.88,394.45,394.88,14037.0,387.3792,387.7229,387.3006,387.7229,14037.0
2024-01-11 10:30:00,394.96,395.17,394.38,394.39,9477.0,387.8014,388.0076,387.2319,387.2417,9477.0
2024-01-11 10:35:00,394.39,394.82,394.22,394.46,4875.0,387.2417,387.6639,387.0748,387.3105,4875.0
2024-01-11 10:40:00,394.4,395.06,394.31,395.05,24348.0,387.2516,387.8996,387.1632,387.8898,24348.0
2024-01-11 10:45:00,394.98,395.0,394.07,394.26,7438.0,387.821,387.8407,386.9275,387.1141,7438.0
2024-01-11 10:50:00,394.36,394.48,393.7,393.98,29477.0,387.2123,387.3301,386.5642,386.8392,29477.0
2024-01-11 10:55:00,393.92,393.92,392.7,392.71,19608.0,386.7803,386.7803,385.5824,385.5922,19608.0
2024-01-11 11:00:00,392.7,393.06,392.34,392.34,2528.0,385.5824,385.9358,385.2289,385.2289,2528.0
2024-01-11 11:05:00,392.72,392.91,392.5,392.53,2406.0,385.602,385.7886,385.386,385.4154,2406.0
2024-01-11 11:10:00,392.85,392.89,391.3,391.3,7137.0,385.7296,385.7689,384.2077,384.2077,7137.0
2024-01-11 11:15:00,391.16,391.22,390.22,390.54,8897.0,384.0703,384.1292,383.1473,383.4615,8897.0
2024-01-11 11:20:00,390.56,390.88,390.49,390.65,37309.0,383.4812,383.7954,383.4124,383.5695,37309.0
2024-01-11 11:25:00,390.75,391.5,390.62,391.3,15130.0,383.6677,384.4041,383.5401,384.2077,15130.0
2024-01-11 11:30:00,391.33,391.33,390.33,390.48,3138.0,384.2372,384.2372,383.2553,383.4026,3138.0
2024-01-11 11:35:00,390.54,391.05,390.46,390.47,3449.0,383.4615,383.9623,383.383,383.3928,3449.0
2024-01-11 11:40:00,390.49,391.09,390.46,390.57,1804.0,383.4124,384.0015,383.383,383.491,1804.0
2024-01-11 11:45:00,390.78,392.0,390.77,392.0,3268.0,383.6972,384.8951,383.6873,384.8951,3268.0
2024-01-11 11:50:00,392.19,392.33,391.49,391.49,3358.0,385.0816,385.2191,384.3943,384.3943,3358.0
2024-01-11 11:55:00,391.17,391.47,390.9,391.01,2608.0,384.0801,384.3747,383.815,383.923,2608.0
2024-01-11 12:00:00,390.91,391.14,390.77,391.06,14262.0,383.8248,384.0506,383.6873,383.9721,14262.0
2024-01-11 12:05:00,391.06,391.19,390.78,390.78,3718.0,383.9721,384.0997,383.6972,383.6972,3718.0
2024-01-11 12:10:00,390.81,391.48,390.81,391.42,5323.0,383.7266,384.3845,383.7266,384.3256,5323.0
2024-01-11 12:15:00,391.38,391.38,390.98,390.99,2674.0,384.2863,384.2863,383.8935,383.9034,2674.0
2024-01-11 12:20:00,391.02,391.21,390.87,391.21,5107.0,383.9328,384.1194,383.7855,384.1194,5107.0
2024-01-11 12:25:00,391.07,391.22,390.98,391.01,8450.0,383.9819,384.1292,383.8935,383.923,8450.0
2024-01-11 12:30:00,391.13,391.28,390.92,391.14,2648.0,384.0408,384.1881,383.8346,384.0506,2648.0
2024-01-11 12:35:00,391.19,391.32,390.75,391.31,6185.0,384.0997,384.2274,383.6677,384.2176,6185.0
2024-01-11 12:40:00,391.31,392.22,391.31,392.22,2262.0,384.2176,385.1111,384.2176,385.1111,2262.0
2024-01-11 12:45:00,392.05,392.29,391.94,392.01,3164.0,384.9441,385.1798,384.8361,384.9049,3164.0
2024-01-11 12:50:00,392.08,392.22,391.9,391.97,3789.0,384.9736,385.1111,384.7969,384.8656,3789.0
2024-01-11 12:55:00,392.13,392.75,391.97,392.02,10035.0,385.0227,385.6315,384.8656,384.9147,10035.0
2024-01-11 13:00:00,391.95,392.6,391.94,392.6,3456.0,384.846,385.4842,384.8361,385.4842,3456.0
2024-01-11 13:05:00,392.5,392.85,392.43,392.72,2329.0,385.386,385.7296,385.3173,385.602,2329.0
2024-01-11 13:10:00,392.84,392.84,392.61,392.69,500.0,385.7198,385.7198,385.494,385.5725,500.0
2024-01-11 13:15:00,392.7,392.82,392.57,392.68,2144.0,385.5824,385.7002,385.4547,385.5627,2144.0
2024-01-11 13:20:00,392.53,392.55,392.4,392.41,991.0,385.4154,385.4351,385.2878,385.2976,991.0
2024-01-11 13:25:00,392.38,392.39,392.11,392.18,8715.0,385.2682,385.278,385.0031,385.0718,8715.0
2024-01-11 13:30:00,392.19,392.26,391.71,391.98,2945.0,385.0816,385.1503,384.6103,384.8754,2945.0
2024-01-11 13:35:00,391.97,392.07,391.83,391.96,3787.0,384.8656,384.9638,384.7281,384.8558,3787.0
2024-01-11 13:40:00,392.06,392.74,392.06,392.39,3811.0,384.954,385.6216,384.954,385.278,3811.0
2024-01-11 13:45:00,392.41,392.41,392.0,392.17,3152.0,385.2976,385.2976,384.8951,385.062,3152.0
2024-01-11 13:50:00,392.08,392.46,392.08,392.21,3125.0,384.9736,385.3467,384.9736,385.1012,3125.0
2024-01-11 13:55:00,392.38,392.71,392.38,392.57,2908.0,385.2682,385.5922,385.2682,385.4547,2908.0
2024-01-11 14:00:00,392.71,392.74,392.42,392.42,2718.0,385.5922,385.6216,385.3074,385.3074,2718.0
2024-01-11 14:05:00,392.42,392.42,391.62,391.62,5659.0,385.3074,385.3074,384.5219,384.5219,5659.0
2024-01-11 14:10:00,391.63,392.03,391.63,392.03,1649.0,384.5318,384.9245,384.5318,384.9245,1649.0
2024-01-11 14:15:00,391.97,392.19,391.84,391.88,3012.0,384.8656,385.0816,384.738,384.7772,3012.0
2024-01-11 14:20:00,391.89,392.13,391.78,391.79,5493.0,384.787,385.0227,384.679,384.6889,5493.0
2024-01-11 14:25:00,391.79,392.17,391.78,392.15,4117.0,384.6889,385.062,384.679,385.0423,4117.0
2024-01-11 14:30:00,392.13,392.14,391.62,391.78,4527.0,385.0227,385.0325,384.5219,384.679,4527.0
2024-01-11 14:35:00,391.94,392.08,391.8,391.92,2460.0,384.8361,384.9736,384.6987,384.8165,2460.0
2024-01-11 14:40:00,391.98,392.28,391.98,392.09,3942.0,384.8754,385.17,384.8754,384.9834,3942.0
2024-01-11 14:45:00,392.1,392.1,391.69,392.0,3453.0,384.9932,384.9932,384.5907,384.8951,3453.0
2024-01-11 14:50:00,392.0,392.47,392.0,392.47,1210.0,384.8951,385.3565,384.8951,385.3565,1210.0
2024-01-11 14:55:00,392.56,392.79,392.51,392.57,5379.0,385.4449,385.6707,385.3958,385.4547,5379.0
2024-01-11 15:00:00,392.73,392.73,391.94,392.06,2511.0,385.6118,385.6118,384.8361,384.954,2511.0
2024-01-11 15:05:00,391.91,391.91,391.43,391.44,7504.0,384.8067,384.8067,384.3354,384.3452,7504.0
2024-01-11 15:10:00,391.42,391.6,390.96,391.31,8420.0,384.3256,384.5023,383.8739,384.2176,8420.0
2024-01-11 15:15:00,390.98,391.16,390.77,390.77,10660.0,383.8935,384.0703,383.6873,383.6873,10660.0
2024-01-11 15:20:00,390.9,391.69,390.9,391.52,6069.0,383.815,384.5907,383.815,384.4238,6069.0
2024-01-11 15:25:00,391.37,391.59,391.16,391.16,25170.0,384.2765,384.4925,384.0703,384.0703,25170.0
2024-01-11 15:30:00,391.08,391.38,390.98,391.15,12742.0,383.9917,384.2863,383.8935,384.0605,12742.0
2024-01-11 15:35:00,391.12,391.12,390.6,390.62,14564.0,384.031,384.031,383.5204,383.5401,14564.0
2024-01-11 15:40:00,390.62,390.62,390.22,390.38,19851.0,383.5401,383.5401,383.1473,383.3044,19851.0
2024-01-11 15:45:00,390.58,391.03,390.37,390.86,20456.0,383.5008,383.9426,383.2946,383.7757,20456.0
2024-01-11 15:50:00,390.82,390.97,389.94,390.43,20720.0,383.7364,383.8837,382.8724,383.3535,20720.0
2024-01-11 15:55:00,390.37,390.79,390.06,390.22,61154.0,383.2946,383.707,382.9902,383.1473,61154.0
2024-01-12 09:30:00,392.03,392.6,390.22,391.45,27679.0,384.9245,385.4842,383.1473,384.355,27679.0
2024-01-12 09:35:00,391.74,394.57,391.74,394.18,8645.0,384.6398,387.4185,384.6398,387.0355,8645.0
2024-01-12 09:40:00,394.5,395.25,393.52,393.53,20508.0,387.3497,388.0861,386.3875,386.3973,20508.0
2024-01-12 09:45:00,393.49,395.06,393.49,393.9,21045.0,386.358,387.8996,386.358,386.7606,21045.0
2024-01-12 09:50:00,393.77,394.34,393.34,393.62,7761.0,386.633,387.1926,386.2108,386.4857,7761.0
2024-01-12 09:55:00,393.47,393.61,392.88,393.02,4802.0,386.3384,386.4759,385.7591,385.8966,4802.0
2024-01-12 10:00:00,393.02,393.02,391.1,391.79,9153.0,385.8966,385.8966,384.0114,384.6889,9153.0
2024-01-12 10:05:00,391.69,392.48,391.48,392.48,3066.0,384.5907,385.3664,384.3845,385.3664,3066.0
2024-01-12 10:10:00,392.29,392.59,391.4,391.64,4102.0,385.1798,385.4744,384.3059,384.5416,4102.0
2024-01-12 10:15:00,391.57,391.58,390.47,390.48,4090.0,384.4728,384.4827,383.3928,383.4026,4090.0
2024-01-12 10:20:00,390.49,391.02,390.24,391.02,8638.0,383.4124,383.9328,383.167,383.9328,8638.0
2024-01-12 10:25:00,391.01,391.01,390.31,390.69,4392.0,383.923,383.923,383.2357,383.6088,4392.0
2024-01-12 10:30:00,391.0,391.25,390.64,390.65,2114.0,383.9132,384.1586,383.5597,383.5695,2114.0
2024-01-12 10:35:00,390.59,390.9,390.02,390.14,7601.0,383.5106,383.815,382.9509,383.0688,7601.0
2024-01-12 10:40:00,390.27,390.38,389.65,389.96,6177.0,383.1964,383.3044,382.5876,382.892,6177.0
2024-01-12 10:45:00,390.03,390.27,389.75,389.75,3178.0,382.9608,383.1964,382.6858,382.6858,3178.0
2024-01-12 10:50:00,389.82,389.85,389.42,389.46,3156.0,382.7546,382.784,382.3618,382.4011,3156.0
2024-01-12 10:55:00,389.31,389.95,389.22,389.65,4860.0,382.2538,382.8822,382.1654,382.5876,4860.0
2024-01-12 11:00:00,389.68,390.06,389.12,389.79,3944.0,382.6171,382.9902,382.0673,382.7251,3944.0
2024-01-12 11:05:00,389.53,390.46,389.48,390.45,4530.0,382.4698,383.383,382.4207,383.3731,4530.0
2024-01-12 11:10:00,390.44,390.76,389.7,389.83,3515.0,383.3633,383.6775,382.6367,382.7644,3515.0
2024-01-12 11:15:00,389.98,390.65,389.97,390.3,5138.0,382.9117,383.5695,382.9018,383.2259,5138.0
2024-01-12 11:20:00,390.2,391.0,390.12,391.0,3309.0,383.1277,383.9132,383.0491,383.9132,3309.0
2024-01-12 11:25:00,391.0,391.31,390.98,391.13,2455.0,383.9132,384.2176,383.8935,384.0408,2455.0
2024-01-12 11:30:00,391.36,391.5,391.03,391.16,4294.0,384.2667,384.4041,383.9426,384.0703,4294.0
2024-01-12 11:35:00,391.03,391.18,390.12,390.77,5888.0,383.9426,384.0899,383.0491,383.6873,5888.0
2024-01-12 11:40:00,390.77,390.95,390.71,390.81,3087.0,383.6873,383.8641,383.6284,383.7266,3087.0
2024-01-12 11:45:00,390.78,390.81,390.44,390.65,1587.0,383.6972,383.7266,383.3633,383.5695,1587.0
2024-01-12 11:50:00,390.73,391.14,390.48,390.68,3955.0,383.6481,384.0506,383.4026,383.599,3955.0
2024-01-12 11:55:00,390.47,390.8,390.47,390.8,700.0,383.3928,383.7168,383.3928,383.7168,700.0
2024-01-12 12:00:00,390.41,390.81,390.13,390.57,6441.0,383.3339,383.7266,383.0589,383.491,6441.0
2024-01-12 12:05:00,390.57,390.57,389.53,389.76,12857.0,383.491,383.491,382.4698,382.6957,12857.0
2024-01-12 12:10:00,389.77,389.95,389.56,389.95,6132.0,382.7055,382.8822,382.4993,382.8822,6132.0
2024-01-12 12:15:00,389.67,389.81,389.36,389.46,15801.0,382.6073,382.7447,382.3029,382.4011,15801.0
2024-01-12 12:20:00,389.37,389.47,388.77,388.77,11426.0,382.3127,382.4109,381.7236,381.7236,11426.0
2024-01-12 12:25:00,388.74,388.74,387.82,388.32,19696.0,381.6941,381.6941,380.7908,381.2818,19696.0
2024-01-12 12:30:00,388.32,388.68,388.13,388.24,3598.0,381.2818,381.6352,381.0952,381.2032,3598.0
2024-01-12 12:35:00,388.21,388.39,388.01,388.01,6306.0,381.1737,381.3505,380.9774,380.9774,6306.0
2024-01-12 12:40:00,388.01,388.14,387.64,388.13,4046.0,380.9774,381.105,380.6141,381.0952,4046.0
2024-01-12 12:45:00,388.08,388.09,387.46,387.52,5533.0,381.0461,381.0559,380.4373,380.4963,5533.0
2024-01-12 12:50:00,387.37,387.44,387.14,387.33,5841.0,380.349,380.4177,380.1231,380.3097,5841.0
2024-01-12 12:55:00,387.31,387.32,385.85,386.11,10675.0,380.2901,380.2999,378.8565,379.1118,10675.0
2024-01-12 13:00:00,386.3,386.92,386.09,386.83,7323.0,379.2984,379.9071,379.0922,379.8188,7323.0
2024-01-12 13:05:00,386.61,386.72,386.3,386.42,12658.0,379.6027,379.7108,379.2984,379.4162,12658.0
2024-01-12 13:10:00,386.48,387.27,386.43,386.88,3470.0,379.4751,380.2508,379.426,379.8679,3470.0
2024-01-12 13:15:00,386.91,387.43,386.87,387.23,2929.0,379.8973,380.4079,379.858,380.2115,2929.0
2024-01-12 13:20:00,387.27,387.28,386.6,386.63,7238.0,380.2508,380.2606,379.5929,379.6224,7238.0
2024-01-12 13:25:00,386.63,386.82,386.5,386.82,7905.0,379.6224,379.8089,379.4947,379.8089,7905.0
2024-01-12 13:30:00,386.85,387.12,386.85,387.06,1500.0,379.8384,380.1035,379.8384,380.0446,1500.0
2024-01-12 13:35:00,387.22,387.41,387.22,387.41,1103.0,380.2017,380.3882,380.2017,380.3882,1103.0
2024-01-12 13:40:00,387.41,387.42,387.08,387.08,4981.0,380.3882,380.3981,380.0642,380.0642,4981.0
2024-01-12 13:45:00,387.08,387.32,387.05,387.3,4159.0,380.0642,380.2999,380.0348,380.2802,4159.0
2024-01-12 13:50:00,387.16,387.38,387.06,387.34,4328.0,380.1428,380.3588,380.0446,380.3195,4328.0
2024-01-12 13:55:00,387.32,387.9,387.24,387.73,6989.0,380.2999,380.8694,380.2213,380.7024,6989.0
2024-01-12 14:00:00,387.61,387.61,387.45,387.56,2430.0,380.5846,380.5846,380.4275,380.5355,2430.0
2024-01-12 14:05:00,387.56,387.78,387.44,387.44,4946.0,380.5355,380.7515,380.4177,380.4177,4946.0
2024-01-12 14:10:00,387.4,387.4,387.19,387.28,6241.0,380.3784,380.3784,380.1722,380.2606,6241.0
2024-01-12 14:15:00,387.29,387.5,387.21,387.21,3755.0,380.2704,380.4766,380.1919,380.1919,3755.0
2024-01-12 14:20:00,387.21,387.26,386.54,386.55,9987.0,380.1919,380.241,379.534,379.5438,9987.0
2024-01-12 14:25:00,386.56,387.2,386.54,387.15,4180.0,379.5537,380.1821,379.534,380.133,4180.0
2024-01-12 14:30:00,387.07,387.15,386.6,386.92,4826.0,380.0544,380.133,379.5929,379.9071,4826.0
2024-01-12 14:35:00,386.78,386.78,386.5,386.61,2454.0,379.7697,379.7697,379.4947,379.6027,2454.0
2024-01-12 14:40:00,386.57,386.67,386.47,386.47,741.0,379.5635,379.6617,379.4653,379.4653,741.0
2024-01-12 14:45:00,386.5,386.56,386.16,386.47,11806.0,379.4947,379.5537,379.1609,379.4653,11806.0
2024-01-12 14:50:00,386.39,386.85,386.39,386.8,1408.0,379.3867,379.8384,379.3867,379.7893,1408.0
2024-01-12 14:55:00,386.41,386.88,386.27,386.69,8088.0,379.4064,379.8679,379.2689,379.6813,8088.0
2024-01-12 15:00:00,386.58,386.59,386.1,386.16,7510.0,379.5733,379.5831,379.102,379.1609,7510.0
2024-01-12 15:05:00,386.24,386.8,386.12,386.56,2850.0,379.2395,379.7893,379.1216,379.5537,2850.0
2024-01-12 15:10:00,386.56,386.78,386.35,386.4,4251.0,379.5537,379.7697,379.3475,379.3966,4251.0
2024-01-12 15:15:00,386.32,386.43,386.12,386.23,8014.0,379.318,379.426,379.1216,379.2296,8014.0
2024-01-12 15:20:00,386.25,386.38,385.9,385.9,8658.0,379.2493,379.3769,378.9056,378.9056,8658.0
2024-01-12 15:25:00,385.86,386.16,385.85,386.16,10200.0,378.8663,379.1609,378.8565,379.1609,10200.0
2024-01-12 15:30:00,386.1,386.28,385.95,386.22,5381.0,379.102,379.2787,378.9547,379.2198,5381.0
2024-01-12 15:35:00,386.16,386.2,385.97,386.07,4915.0,379.1609,379.2002,378.9743,379.0725,4915.0
2024-01-12 15:40:00,385.98,386.29,385.74,386.29,14923.0,378.9842,379.2885,378.7485,379.2885,14923.0
2024-01-12 15:45:00,386.23,386.86,386.23,386.76,17271.0,379.2296,379.8482,379.2296,379.75,17271.0
2024-01-12 15:50:00,386.81,386.93,386.17,386.4,18315.0,379.7991,379.9169,379.1707,379.3966,18315.0
2024-01-12 15:55:00,386.44,386.87,386.11,386.54,59006.0,379.4358,379.858,379.1118,379.534,59006.0
2024-01-16 09:30:00,385.75,386.35,384.86,385.73,49516.0,378.7583,379.3475,377.8845,378.7387,49516.0
2024-01-16 09:35:00,385.75,388.0,385.57,387.06,16040.0,378.7583,380.9676,378.5816,380.0446,16040.0
2024-01-16 09:40:00,386.94,387.22,386.45,386.96,5627.0,379.9268,380.2017,379.4456,379.9464,5627.0
2024-01-16 09:45:00,386.68,386.69,384.93,385.02,11542.0,379.6715,379.6813,377.9532,378.0416,11542.0
2024-01-16 09:50:00,385.15,385.93,384.67,385.0,7583.0,378.1692,378.9351,377.6979,378.0219,7583.0
2024-01-16 09:55:00,384.67,384.67,384.0,384.48,13123.0,377.6979,377.6979,377.0401,377.5114,13123.0
2024-01-16 10:00:00,384.51,386.22,384.47,386.05,11403.0,377.5408,379.2198,377.5015,379.0529,11403.0
2024-01-16 10:05:00,385.87,386.62,385.86,386.53,11731.0,378.8762,379.6126,378.8663,379.5242,11731.0
2024-01-16 10:10:00,386.63,388.11,386.1,387.96,14103.0,379.6224,381.0756,379.102,380.9283,14103.0
2024-01-16 10:15:00,387.84,387.84,387.36,387.76,3111.0,380.8105,380.8105,380.3392,380.7319,3111.0
2024-01-16 10:20:00,387.71,389.04,387.54,388.89,20693.0,380.6828,381.9887,380.5159,381.8414,20693.0
2024-01-16 10:25:00,389.07,389.12,388.13,388.22,4917.0,382.0182,382.0673,381.0952,381.1836,4917.0
2024-01-16 10:30:00,388.09,388.42,387.76,388.28,3274.0,381.0559,381.3799,380.7319,381.2425,3274.0
2024-01-16 10:35:00,388.4,388.85,388.19,388.67,11036.0,381.3603,381.8021,381.1541,381.6254,11036.0
2024-01-16 10:40:00,388.74,389.35,388.73,389.0,6117.0,381.6941,382.2931,381.6843,381.9494,6117.0
2024-01-16 10:45:00,389.02,389.02,388.34,388.43,2268.0,381.9691,381.9691,381.3014,381.3898,2268.0
2024-01-16 10:50:00,388.52,388.64,387.68,387.73,3663.0,381.4781,381.596,380.6534,380.7024,3663.0
2024-01-16 10:55:00,387.73,387.86,387.18,387.41,4789.0,380.7024,380.8301,380.1624,380.3882,4789.0
2024-01-16 11:00:00,387.56,387.57,386.05,386.55,5246.0,380.5355,380.5453,379.0529,379.5438,5246.0
2024-01-16 11:05:00,387.0,387.6,386.8,387.14,3887.0,379.9857,380.5748,379.7893,380.1231,3887.0
2024-01-16 11:10:00,386.93,387.7,386.75,387.13,6390.0,379.9169,380.673,379.7402,380.1133,6390.0
2024-01-16 11:15:00,387.14,387.74,387.14,387.28,1289.0,380.1231,380.7123,380.1231,380.2606,1289.0
2024-01-16 11:20:00,387.42,388.16,387.26,387.74,3067.0,380.3981,381.1247,380.241,380.7123,3067.0
2024-01-16 11:25:00,387.8,388.31,387.77,387.87,7613.0,380.7712,381.2719,380.7417,380.8399,7613.0
2024-01-16 11:30:00,388.0,388.2,387.79,387.99,11925.0,380.9676,381.1639,380.7614,380.9577,11925.0
2024-01-16 11:35:00,387.87,387.93,387.5,387.59,5018.0,380.8399,380.8988,380.4766,380.565,5018.0
2024-01-16 11:40:00,387.58,387.63,387.27,387.31,3172.0,380.5552,380.6043,380.2508,380.2901,3172.0
2024-01-16 11:45:00,387.41,387.48,387.13,387.13,2800.0,380.3882,380.457,380.1133,380.1133,2800.0
2024-01-16 11:50:00,387.18,387.69,387.17,387.25,4337.0,380.1624,380.6632,380.1526,380.2311,4337.0
2024-01-16 11:55:00,387.42,387.43,387.05,387.42,5144.0,380.3981,380.4079,380.0348,380.3981,5144.0
2024-01-16 12:00:00,387.29,387.29,386.65,386.71,2701.0,380.2704,380.2704,379.642,379.7009,2701.0
2024-01-16 12:05:00,386.8,386.8,386.4,386.56,4154.0,379.7893,379.7893,379.3966,379.5537,4154.0
2024-01-16 12:10:00,386.73,386.78,386.35,386.48,2544.0,379.7206,379.7697,379.3475,379.4751,2544.0
2024-01-16 12:15:00,386.37,386.71,386.33,386.48,2888.0,379.3671,379.7009,379.3278,379.4751,2888.0
2024-01-16 12:20:00,386.59,387.02,386.54,386.76,2754.0,379.5831,380.0053,379.534,379.75,2754.0
2024-01-16 12:25:00,386.96,386.96,386.36,386.59,3030.0,379.9464,379.9464,379.3573,379.5831,3030.0
2024-01-16 12:30:00,386.56,386.56,386.12,386.12,3262.0,379.5537,379.5537,379.1216,379.1216,3262.0
2024-01-16 12:35:00,386.05,386.42,385.96,386.26,4542.0,379.0529,379.4162,378.9645,379.2591,4542.0
2024-01-16 12:40:00,386.36,386.56,386.26,386.33,1810.0,379.3573,379.5537,379.2591,379.3278,1810.0
2024-01-16 12:45:00,386.24,386.5,386.09,386.27,4255.0,379.2395,379.4947,379.0922,379.2689,4255.0
2024-01-16 12:50:00,386.21,386.63,386.21,386.63,1540.0,379.21,379.6224,379.21,379.6224,1540.0
2024-01-16 12:55:00,386.53,386.53,386.23,386.29,2147.0,379.5242,379.5242,379.2296,379.2885,2147.0
2024-01-16 13:00:00,386.44,386.45,386.25,386.45,2816.0,379.4358,379.4456,379.2493,379.4456,2816.0
2024-01-16 13:05:00,386.5,386.7,386.48,386.7,10841.0,379.4947,379.6911,379.4751,379.6911,10841.0
2024-01-16 13:10:00,386.71,386.88,386.64,386.82,4325.0,379.7009,379.8679,379.6322,379.8089,4325.0
2024-01-16 13:15:00,386.81,387.65,386.81,387.37,7873.0,379.7991,380.6239,379.7991,380.349,7873.0
2024-01-16 13:20:00,387.45,387.45,387.15,387.15,3175.0,380.4275,380.4275,380.133,380.133,3175.0
2024-01-16 13:25:00,387.21,387.36,387.13,387.36,3427.0,380.1919,380.3392,380.1133,380.3392,3427.0
2024-01-16 13:30:00,387.48,387.68,387.48,387.68,1724.0,380.457,380.6534,380.457,380.6534,1724.0
2024-01-16 13:35:00,387.6,387.67,387.14,387.18,13743.0,380.5748,380.6435,380.1231,380.1624,13743.0
2024-01-16 13:40:00,387.28,387.28,386.49,386.51,4357.0,380.2606,380.2606,379.4849,379.5046,4357.0
2024-01-16 13:45:00,386.31,386.53,386.31,386.5,2029.0,379.3082,379.5242,379.3082,379.4947,2029.0
2024-01-16 13:50:00,386.43,386.65,386.25,386.41,3071.0,379.426,379.642,379.2493,379.4064,3071.0
2024-01-16 13:55:00,386.13,386.51,386.08,386.5,1590.0,379.1314,379.5046,379.0824,379.4947,1590.0
2024-01-16 14:00:00,386.48,386.67,386.26,386.26,2169.0,379.4751,379.6617,379.2591,379.2591,2169.0
2024-01-16 14:05:00,386.08,386.42,386.01,386.01,2834.0,379.0824,379.4162,379.0136,379.0136,2834.0
2024-01-16 14:10:00,386.1,386.17,385.51,385.56,3709.0,379.102,379.1707,378.5227,378.5718,3709.0
2024-01-16 14:15:00,385.67,385.71,385.31,385.4,6212.0,378.6798,378.7191,378.3263,378.4147,6212.0
2024-01-16 14:20:00,385.44,386.09,385.38,385.38,10516.0,378.454,379.0922,378.395,378.395,10516.0
2024-01-16 14:25:00,385.4,386.06,385.4,385.92,4960.0,378.4147,379.0627,378.4147,378.9253,4960.0
2024-01-16 14:30:00,385.82,386.16,385.65,386.15,5162.0,378.8271,379.1609,378.6601,379.1511,5162.0
2024-01-16 14:35:00,386.2,386.31,385.97,386.19,3121.0,379.2002,379.3082,378.9743,379.1904,3121.0
2024-01-16 14:40:00,386.11,386.11,385.75,385.87,2140.0,379.1118,379.1118,378.7583,378.8762,2140.0
2024-01-16 14:45:00,386.0,386.51,385.9,386.51,5613.0,379.0038,379.5046,378.9056,379.5046,5613.0
2024-01-16 14:50:00,386.45,386.61,386.4,386.49,1884.0,379.4456,379.6027,379.3966,379.4849,1884.0
2024-01-16 14:55:00,386.47,386.92,386.46,386.64,9482.0,379.4653,379.9071,379.4555,379.6322,9482.0
2024-01-16 15:00:00,386.68,386.72,386.39,386.39,3777.0,379.6715,379.7108,379.3867,379.3867,3777.0
2024-01-16 15:05:00,386.39,386.47,386.11,386.12,4702.0,379.3867,379.4653,379.1118,379.1216,4702.0
2024-01-16 15:10:00,386.15,386.24,385.85,385.86,3649.0,379.1511,379.2395,378.8565,378.8663,3649.0
2024-01-16 15:15:00,385.86,386.48,385.86,386.48,6793.0,378.8663,379.4751,378.8663,379.4751,6793.0
2024-01-16 15:20:00,386.41,386.41,386.04,386.24,6024.0,379.4064,379.4064,379.0431,379.2395,6024.0
2024-01-16 15:25:00,386.13,386.28,385.97,386.11,4325.0,379.1314,379.2787,378.9743,379.1118,4325.0
2024-01-16 15:30:00,386.21,386.23,385.55,385.63,9921.0,379.21,379.2296,378.562,378.6405,9921.0
2024-01-16 15:35:00,385.55,385.91,385.41,385.82,14853.0,378.562,378.9154,378.4245,378.8271,14853.0
2024-01-16 15:40:00,385.84,386.19,385.65,386.19,6855.0,378.8467,379.1904,378.6601,379.1904,6855.0
2024-01-16 15:45:00,386.24,386.38,385.94,386.07,16990.0,379.2395,379.3769,378.9449,379.0725,16990.0
2024-01-16 15:50:00,386.0,386.24,385.11,385.78,50941.0,379.0038,379.2395,378.1299,378.7878,50941.0
2024-01-16 15:55:00,385.73,385.73,385.23,385.34,59413.0,378.7387,378.7387,378.2478,378.3558,59413.0
2024-01-17 09:30:00,381.2,381.85,379.34,381.06,40379.0,374.2908,374.929,372.4645,374.1533,40379.0
2024-01-17 09:35:00,380.73,381.56,379.8,381.4,20173.0,373.8293,374.6443,372.9162,374.4872,20173.0
2024-01-17 09:40:00,381.61,381.73,379.66,380.94,9075.0,374.6934,374.8112,372.7787,374.0355,9075.0
2024-01-17 09:45:00,380.76,381.68,380.22,381.39,9012.0,373.8588,374.7621,373.3286,374.4774,9012.0
2024-01-17 09:50:00,381.5,381.82,380.55,380.55,18948.0,374.5854,374.8996,373.6526,373.6526,18948.0
2024-01-17 09:55:00,380.5,380.55,379.49,380.1,10361.0,373.6035,373.6526,372.6118,373.2107,10361.0
2024-01-17 10:00:00,380.03,382.02,379.75,381.33,25085.0,373.142,375.0959,372.8671,374.4184,25085.0
2024-01-17 10:05:00,381.52,381.82,381.13,381.2,10790.0,374.605,374.8996,374.2221,374.2908,10790.0
2024-01-17 10:10:00,381.21,381.66,380.68,380.81,6118.0,374.3006,374.7425,373.7802,373.9079,6118.0
2024-01-17 10:15:00,381.06,381.06,380.14,380.14,5193.0,374.1533,374.1533,373.25,373.25,5193.0
2024-01-17 10:20:00,380.11,380.35,380.0,380.13,4371.0,373.2206,373.4562,373.1126,373.2402,4371.0
2024-01-17 10:25:00,380.21,381.07,380.01,380.46,7228.0,373.3187,374.1632,373.1224,373.5642,7228.0
2024-01-17 10:30:00,380.35,380.86,380.17,380.49,4598.0,373.4562,373.957,373.2795,373.5937,4598.0
2024-01-17 10:35:00,380.52,380.79,380.43,380.67,4763.0,373.6231,373.8882,373.5348,373.7704,4763.0
2024-01-17 10:40:00,380.49,380.49,380.29,380.29,2807.0,373.5937,373.5937,373.3973,373.3973,2807.0
2024-01-17 10:45:00,380.29,380.39,379.78,380.21,5854.0,373.3973,373.4955,372.8965,373.3187,5854.0
2024-01-17 10:50:00,380.26,380.34,379.75,379.75,4232.0,373.3678,373.4464,372.8671,372.8671,4232.0
2024-01-17 10:55:00,379.75,380.25,379.61,380.25,10478.0,372.8671,373.358,372.7296,373.358,10478.0
2024-01-17 11:00:00,380.26,380.64,380.23,380.5,5540.0,373.3678,373.741,373.3384,373.6035,5540.0
2024-01-17 11:05:00,380.6,380.69,380.16,380.25,11802.0,373.7017,373.79,373.2697,373.358,11802.0
2024-01-17 11:10:00,380.26,380.6,380.14,380.18,4448.0,373.3678,373.7017,373.25,373.2893,4448.0
2024-01-17 11:15:00,380.15,380.28,379.92,379.98,14521.0,373.2598,373.3875,373.034,373.0929,14521.0
2024-01-17 11:20:00,380.05,380.52,379.7,380.29,35964.0,373.1616,373.6231,372.818,373.3973,35964.0
2024-01-17 11:25:00,380.09,380.44,380.02,380.11,2281.0,373.2009,373.5446,373.1322,373.2206,2281.0
2024-01-17 11:30:00,379.89,380.04,379.77,379.77,4510.0,373.0045,373.1518,372.8867,372.8867,4510.0
2024-01-17 11:35:00,379.88,380.0,379.78,379.88,6304.0,372.9947,373.1126,372.8965,372.9947,6304.0
2024-01-17 11:40:00,379.88,380.44,379.75,380.44,59712.0,372.9947,373.5446,372.8671,373.5446,59712.0
2024-01-17 11:45:00,380.39,380.67,380.38,380.48,4580.0,373.4955,373.7704,373.4857,373.5839,4580.0
2024-01-17 11:50:00,380.47,380.97,380.33,380.87,4865.0,373.574,374.065,373.4366,373.9668,4865.0
2024-01-17 11:55:00,380.78,380.78,380.54,380.68,3957.0,373.8784,373.8784,373.6428,373.7802,3957.0
2024-01-17 12:00:00,380.67,380.67,380.41,380.56,5307.0,373.7704,373.7704,373.5151,373.6624,5307.0
2024-01-17 12:05:00,380.46,380.55,379.88,379.88,8436.0,373.5642,373.6526,372.9947,372.9947,8436.0
2024-01-17 12:10:00,379.83,380.22,379.83,380.15,4912.0,372.9456,373.3286,372.9456,373.2598,4912.0
2024-01-17 12:15:00,379.89,380.2,379.89,380.13,2734.0,373.0045,373.3089,373.0045,373.2402,2734.0
2024-01-17 12:20:00,380.2,380.31,380.15,380.25,21051.0,373.3089,373.4169,373.2598,373.358,21051.0
2024-01-17 12:25:00,380.25,380.26,379.84,379.98,5519.0,373.358,373.3678,372.9555,373.0929,5519.0
2024-01-17 12:30:00,379.86,379.96,379.71,379.76,2562.0,372.9751,373.0733,372.8278,372.8769,2562.0
2024-01-17 12:35:00,379.79,380.04,379.78,379.89,3600.0,372.9064,373.1518,372.8965,373.0045,3600.0
2024-01-17 12:40:00,380.04,380.04,379.69,379.79,4195.0,373.1518,373.1518,372.8082,372.9064,4195.0
2024-01-17 12:45:00,379.79,379.98,379.74,379.86,2563.0,372.9064,373.0929,372.8573,372.9751,2563.0
2024-01-17 12:50:00,379.85,379.92,379.78,379.86,1553.0,372.9653,373.034,372.8965,372.9751,1553.0
2024-01-17 12:55:00,379.86,380.26,379.8,379.92,6944.0,372.9751,373.3678,372.9162,373.034,6944.0
2024-01-17 13:00:00,379.87,380.07,379.87,379.93,1575.0,372.9849,373.1813,372.9849,373.0438,1575.0
2024-01-17 13:05:00,379.95,380.02,379.72,379.74,2655.0,373.0635,373.1322,372.8376,372.8573,2655.0
2024-01-17 13:10:00,379.62,379.67,379.06,379.09,7748.0,372.7394,372.7885,372.1896,372.219,7748.0
2024-01-17 13:15:00,379.06,379.15,378.87,379.15,9087.0,372.1896,372.278,372.003,372.278,9087.0
2024-01-17 13:20:00,379.08,379.08,378.75,378.84,6083.0,372.2092,372.2092,371.8852,371.9736,6083.0
2024-01-17 13:25:00,378.74,378.88,378.32,378.33,4604.0,371.8754,372.0129,371.463,371.4728,4604.0
2024-01-17 13:30:00,378.33,378.43,378.04,378.05,8958.0,371.4728,371.571,371.1881,371.1979,8958.0
2024-01-17 13:35:00,378.14,378.2,377.67,377.69,9204.0,371.2863,371.3452,370.8248,370.8444,9204.0
2024-01-17 13:40:00,377.74,378.0,377.54,377.96,5623.0,370.8935,371.1488,370.6971,371.1095,5623.0
2024-01-17 13:45:00,377.92,377.92,377.49,377.49,3725.0,371.0703,371.0703,370.648,370.648,3725.0
2024-01-17 13:50:00,377.72,378.0,377.57,377.94,5432.0,370.8739,371.1488,370.7266,371.0899,5432.0
2024-01-17 13:55:00,377.91,378.42,377.86,378.4,9187.0,371.0604,371.5612,371.0113,371.5416,9187.0
2024-01-17 14:00:00,378.4,378.79,378.31,378.52,5967.0,371.5416,371.9245,371.4532,371.6594,5967.0
2024-01-17 14:05:00,378.3,378.37,377.93,378.04,2859.0,371.4434,371.5121,371.0801,371.1881,2859.0
2024-01-17 14:10:00,378.12,378.12,377.95,377.95,5201.0,371.2666,371.2666,371.0997,371.0997,5201.0
2024-01-17 14:15:00,378.06,378.34,378.0,378.28,9810.0,371.2077,371.4826,371.1488,371.4237,9810.0
2024-01-17 14:20:00,378.35,379.04,378.2,378.83,8894.0,371.4925,372.17,371.3452,371.9638,8894.0
2024-01-17 14:25:00,378.72,378.78,378.55,378.65,2163.0,371.8558,371.9147,371.6888,371.787,2163.0
2024-01-17 14:30:00,378.65,378.97,378.63,378.63,2562.0,371.787,372.1012,371.7674,371.7674,2562.0
2024-01-17 14:35:00,378.67,378.8,378.67,378.8,1174.0,371.8067,371.9343,371.8067,371.9343,1174.0
2024-01-17 14:40:00,378.82,379.18,378.82,379.1,17429.0,371.9539,372.3074,371.9539,372.2289,17429.0
2024-01-17 14:45:00,379.18,379.2,378.61,378.69,5718.0,372.3074,372.3271,371.7477,371.8263,5718.0
2024-01-17 14:50:00,378.62,378.77,378.39,378.49,5897.0,371.7576,371.9048,371.5317,371.6299,5897.0
2024-01-17 14:55:00,378.53,378.53,378.27,378.34,6241.0,371.6692,371.6692,371.4139,371.4826,6241.0
2024-01-17 15:00:00,378.35,378.4,378.05,378.23,2500.0,371.4925,371.5416,371.1979,371.3746,2500.0
2024-01-17 15:05:00,378.28,378.42,378.11,378.27,6321.0,371.4237,371.5612,371.2568,371.4139,6321.0
2024-01-17 15:10:00,378.3,378.39,377.67,377.71,9888.0,371.4434,371.5317,370.8248,370.8641,9888.0
2024-01-17 15:15:00,377.75,378.1,377.62,378.1,12596.0,370.9033,371.247,370.7757,371.247,12596.0
2024-01-17 15:20:00,378.08,378.11,377.86,377.92,7628.0,371.2274,371.2568,371.0113,371.0703,7628.0
2024-01-17 15:25:00,377.9,378.07,377.81,377.93,8544.0,371.0506,371.2175,370.9622,371.0801,8544.0
2024-01-17 15:30:00,377.93,378.22,377.93,378.19,15675.0,371.0801,371.3648,371.0801,371.3354,15675.0
2024-01-17 15:35:00,378.19,378.62,378.19,378.46,26494.0,371.3354,371.7576,371.3354,371.6005,26494.0
2024-01-17 15:40:00,378.5,378.54,378.19,378.24,21081.0,371.6397,371.679,371.3354,371.3845,21081.0
2024-01-17 15:45:00,378.38,379.12,378.36,378.72,37667.0,371.5219,372.2485,371.5023,371.8558,37667.0
2024-01-17 15:50:00,378.72,378.91,378.56,378.68,19361.0,371.8558,372.0423,371.6987,371.8165,19361.0
2024-01-17 15:55:00,378.78,379.12,378.41,378.61,55874.0,371.9147,372.2485,371.5514,371.7477,55874.0
2024-01-18 09:30:00,379.1,380.52,378.51,379.56,30129.0,372.2289,373.6231,371.6496,372.6805,30129.0
2024-01-18 09:35:00,379.99,379.99,378.0,378.0,5587.0,373.1027,373.1027,371.1488,371.1488,5587.0
2024-01-18 09:40:00,377.96,378.59,377.62,377.62,5572.0,371.1095,371.7281,370.7757,370.7757,5572.0
2024-01-18 09:45:00,377.75,378.1,377.05,377.07,13456.0,370.9033,371.247,370.216,370.2357,13456.0
2024-01-18 09:50:00,377.07,377.49,376.22,377.27,5202.0,370.2357,370.648,369.4011,370.432,5202.0
2024-01-18 09:55:00,377.5,378.07,377.38,378.07,9287.0,370.6579,371.2175,370.54,371.2175,9287.0
2024-01-18 10:00:00,377.67,378.9,377.66,378.65,9709.0,370.8248,372.0325,370.815,371.787,9709.0
2024-01-18 10:05:00,378.66,379.2,378.32,378.33,12648.0,371.7968,372.3271,371.463,371.4728,12648.0
2024-01-18 10:10:00,378.51,379.36,378.07,379.12,11389.0,371.6496,372.4842,371.2175,372.2485,11389.0
2024-01-18 10:15:00,379.09,379.11,378.26,378.5,12789.0,372.219,372.2387,371.4041,371.6397,12789.0
2024-01-18 10:20:00,378.49,378.52,377.91,378.4,11985.0,371.6299,371.6594,371.0604,371.5416,11985.0
2024-01-18 10:25:00,378.53,379.21,378.53,378.84,11979.0,371.6692,372.3369,371.6692,371.9736,11979.0
2024-01-18 10:30:00,378.83,379.0,378.41,378.55,10909.0,371.9638,372.1307,371.5514,371.6888,10909.0
2024-01-18 10:35:00,378.42,378.99,378.42,378.67,9711.0,371.5612,372.1209,371.5612,371.8067,9711.0
2024-01-18 10:40:00,378.55,379.35,378.55,379.27,5009.0,371.6888,372.4743,371.6888,372.3958,5009.0
2024-01-18 10:45:00,379.27,379.48,378.71,378.84,15038.0,372.3958,372.602,371.8459,371.9736,15038.0
2024-01-18 10:50:00,378.75,379.02,378.51,378.68,9277.0,371.8852,372.1503,371.6496,371.8165,9277.0
2024-01-18 10:55:00,378.51,378.57,377.88,378.3,3343.0,371.6496,371.7085,371.031,371.4434,3343.0
2024-01-18 11:00:00,378.1,378.15,377.6,378.07,9951.0,371.247,371.2961,370.7561,371.2175,9951.0
2024-01-18 11:05:00,378.35,378.35,377.99,378.11,11230.0,371.4925,371.4925,371.139,371.2568,11230.0
2024-01-18 11:10:00,378.08,378.15,377.91,378.04,5724.0,371.2274,371.2961,371.0604,371.1881,5724.0
2024-01-18 11:15:00,378.0,378.69,377.85,378.29,7177.0,371.1488,371.8263,371.0015,371.4335,7177.0
2024-01-18 11:20:00,378.29,378.5,378.07,378.1,3013.0,371.4335,371.6397,371.2175,371.247,3013.0
2024-01-18 11:25:00,378.21,378.68,378.2,378.68,3513.0,371.355,371.8165,371.3452,371.8165,3513.0
2024-01-18 11:30:00,378.45,378.66,378.33,378.5,9189.0,371.5906,371.7968,371.4728,371.6397,9189.0
2024-01-18 11:35:00,378.4,378.6,378.36,378.5,5680.0,371.5416,371.7379,371.5023,371.6397,5680.0
2024-01-18 11:40:00,378.39,378.39,377.79,378.04,7027.0,371.5317,371.5317,370.9426,371.1881,7027.0
2024-01-18 11:45:00,378.1,378.1,377.2,377.2,3881.0,371.247,371.247,370.3633,370.3633,3881.0
2024-01-18 11:50:00,377.1,377.63,377.08,377.5,2273.0,370.2651,370.7855,370.2455,370.6579,2273.0
2024-01-18 11:55:00,377.58,377.64,377.37,377.43,1788.0,370.7364,370.7953,370.5302,370.5891,1788.0
2024-01-18 12:00:00,377.69,377.69,376.99,377.06,4625.0,370.8444,370.8444,370.1571,370.2258,4625.0
2024-01-18 12:05:00,377.08,377.34,377.08,377.34,850.0,370.2455,370.5008,370.2455,370.5008,850.0
2024-01-18 12:10:00,377.33,377.7,377.21,377.7,1800.0,370.4909,370.8542,370.3731,370.8542,1800.0
2024-01-18 12:15:00,377.63,378.0,377.5,377.52,7097.0,370.7855,371.1488,370.6579,370.6775,7097.0
2024-01-18 12:20:00,377.62,377.62,377.45,377.55,3174.0,370.7757,370.7757,370.6088,370.707,3174.0
2024-01-18 12:25:00,377.5,377.61,377.38,377.38,7269.0,370.6579,370.7659,370.54,370.54,7269.0
2024-01-18 12:30:00,377.38,377.38,377.05,377.06,3136.0,370.54,370.54,370.216,370.2258,3136.0
2024-01-18 12:35:00,377.06,377.37,376.79,377.23,3556.0,370.2258,370.5302,369.9607,370.3928,3556.0
2024-01-18 12:40:00,377.36,377.42,377.01,377.42,1288.0,370.5204,370.5793,370.1767,370.5793,1288.0
2024-01-18 12:45:00,377.47,377.78,377.43,377.68,3229.0,370.6284,370.9328,370.5891,370.8346,3229.0
2024-01-18 12:50:00,377.68,377.86,377.44,377.62,2989.0,370.8346,371.0113,370.599,370.7757,2989.0
2024-01-18 12:55:00,377.44,377.68,377.27,377.33,3140.0,370.599,370.8346,370.432,370.4909,3140.0
2024-01-18 13:00:00,377.28,377.63,377.21,377.37,3722.0,370.4419,370.7855,370.3731,370.5302,3722.0
2024-01-18 13:05:00,377.47,377.54,376.94,377.05,6923.0,370.6284,370.6971,370.108,370.216,6923.0
2024-01-18 13:10:00,377.05,377.18,377.03,377.09,2699.0,370.216,370.3437,370.1964,370.2553,2699.0
2024-01-18 13:15:00,377.19,377.38,377.0,377.34,3046.0,370.3535,370.54,370.1669,370.5008,3046.0
2024-01-18 13:20:00,377.3,377.41,377.02,377.18,6729.0,370.4615,370.5695,370.1866,370.3437,6729.0
2024-01-18 13:25:00,377.04,377.3,376.95,377.06,4397.0,370.2062,370.4615,370.1178,370.2258,4397.0
2024-01-18 13:30:00,377.21,377.82,377.21,377.78,2040.0,370.3731,370.9721,370.3731,370.9328,2040.0
2024-01-18 13:35:00,377.89,378.27,377.69,378.05,6928.0,371.0408,371.4139,370.8444,371.1979,6928.0
2024-01-18 13:40:00,378.22,378.25,378.0,378.0,7685.0,371.3648,371.3943,371.1488,371.1488,7685.0
2024-01-18 13:45:00,378.11,378.36,377.98,378.36,2735.0,371.2568,371.5023,371.1292,371.5023,2735.0
2024-01-18 13:50:00,378.38,378.6,378.29,378.47,8467.0,371.5219,371.7379,371.4335,371.6103,8467.0
2024-01-18 13:55:00,378.52,378.52,378.34,378.47,4722.0,371.6594,371.6594,371.4826,371.6103,4722.0
2024-01-18 14:00:00,378.49,379.02,378.46,378.85,6397.0,371.6299,372.1503,371.6005,371.9834,6397.0
2024-01-18 14:05:00,378.74,378.8,378.48,378.48,8951.0,371.8754,371.9343,371.6201,371.6201,8951.0
2024-01-18 14:10:00,378.6,379.0,378.49,378.99,12081.0,371.7379,372.1307,371.6299,372.1209,12081.0
2024-01-18 14:15:00,379.0,379.16,378.84,379.13,14503.0,372.1307,372.2878,371.9736,372.2583,14503.0
2024-01-18 14:20:00,379.06,380.25,379.06,380.23,15327.0,372.1896,373.358,372.1896,373.3384,15327.0
2024-01-18 14:25:00,380.23,380.44,380.01,380.44,9258.0,373.3384,373.5446,373.1224,373.5446,9258.0
2024-01-18 14:30:00,380.52,380.72,380.35,380.54,17887.0,373.6231,373.8195,373.4562,373.6428,17887.0
2024-01-18 14:35:00,380.61,380.91,380.42,380.75,12034.0,373.7115,374.0061,373.5249,373.849,12034.0
2024-01-18 14:40:00,380.75,380.81,380.2,380.39,4963.0,373.849,373.9079,373.3089,373.4955,4963.0
2024-01-18 14:45:00,380.39,380.4,379.8,380.18,3503.0,373.4955,373.5053,372.9162,373.2893,3503.0
2024-01-18 14:50:00,380.46,380.73,380.24,380.49,2238.0,373.5642,373.8293,373.3482,373.5937,2238.0
2024-01-18 14:55:00,380.4,380.8,380.4,380.73,3916.0,373.5053,373.8981,373.5053,373.8293,3916.0
2024-01-18 15:00:00,380.73,380.88,380.61,380.69,1883.0,373.8293,373.9766,373.7115,373.79,1883.0
2024-01-18 15:05:00,380.73,381.0,380.63,381.0,2932.0,373.8293,374.0944,373.7311,374.0944,2932.0
2024-01-18 15:10:00,381.04,381.2,380.97,381.12,4027.0,374.1337,374.2908,374.065,374.2123,4027.0
2024-01-18 15:15:00,381.12,381.47,381.12,381.3,5453.0,374.2123,374.5559,374.2123,374.389,5453.0
2024-01-18 15:20:00,381.22,381.67,381.22,381.52,3646.0,374.3104,374.7523,374.3104,374.605,3646.0
2024-01-18 15:25:00,381.57,381.76,381.17,381.45,6375.0,374.6541,374.8407,374.2613,374.5363,6375.0
2024-01-18 15:30:00,381.5,381.52,381.16,381.19,5929.0,374.5854,374.605,374.2515,374.281,5929.0
2024-01-18 15:35:00,381.25,381.26,380.75,380.8,15348.0,374.3399,374.3497,373.849,373.8981,15348.0
2024-01-18 15:40:00,380.73,380.8,380.6,380.6,7173.0,373.8293,373.8981,373.7017,373.7017,7173.0
2024-01-18 15:45:00,380.62,381.1,380.38,381.1,10719.0,373.7213,374.1926,373.4857,374.1926,10719.0
2024-01-18 15:50:00,381.18,381.74,381.05,381.28,22744.0,374.2712,374.821,374.1435,374.3694,22744.0
2024-01-18 15:55:00,381.34,381.56,381.12,381.38,31353.0,374.4283,374.6443,374.2123,374.4675,31353.0
2024-01-19 09:30:00,382.61,382.61,378.97,379.0,85267.0,375.6752,375.6752,372.1012,372.1307,85267.0
2024-01-19 09:35:00,378.96,379.73,378.59,378.7,4540.0,372.0914,372.8474,371.7281,371.8361,4540.0
2024-01-19 09:40:00,378.3,379.07,377.33,378.23,5887.0,371.4434,372.1994,370.4909,371.3746,5887.0
2024-01-19 09:45:00,378.07,378.94,377.37,378.94,4202.0,371.2175,372.0718,370.5302,372.0718,4202.0
2024-01-19 09:50:00,378.65,378.67,378.3,378.59,2236.0,371.787,371.8067,371.4434,371.7281,2236.0
2024-01-19 09:55:00,378.48,379.34,378.48,379.3,6224.0,371.6201,372.4645,371.6201,372.4252,6224.0
2024-01-19 10:00:00,379.38,379.95,378.55,378.9,6712.0,372.5038,373.0635,371.6888,372.0325,6712.0
2024-01-19 10:05:00,378.98,378.98,378.1,378.28,2943.0,372.111,372.111,371.247,371.4237,2943.0
2024-01-19 10:10:00,378.15,378.59,377.85,378.59,8749.0,371.2961,371.7281,371.0015,371.7281,8749.0
2024-01-19 10:15:00,378.89,379.05,378.37,378.44,6247.0,372.0227,372.1798,371.5121,371.5808,6247.0
2024-01-19 10:20:00,378.67,378.92,378.43,378.68,3909.0,371.8067,372.0521,371.571,371.8165,3909.0
2024-01-19 10:25:00,378.75,379.17,378.37,379.17,3909.0,371.8852,372.2976,371.5121,372.2976,3909.0
2024-01-19 10:30:00,379.24,379.4,378.94,379.11,9058.0,372.3663,372.5234,372.0718,372.2387,9058.0
2024-01-19 10:35:00,379.03,379.74,379.03,379.3,10395.0,372.1601,372.8573,372.1601,372.4252,10395.0
2024-01-19 10:40:00,379.3,380.2,379.3,380.2,5639.0,372.4252,373.3089,372.4252,373.3089,5639.0
2024-01-19 10:45:00,380.06,380.34,379.53,379.53,5145.0,373.1715,373.4464,372.6511,372.6511,5145.0
2024-01-19 10:50:00,379.73,380.32,379.59,380.0,8500.0,372.8474,373.4268,372.71,373.1126,8500.0
2024-01-19 10:55:00,380.0,380.23,379.63,380.07,13173.0,373.1126,373.3384,372.7493,373.1813,13173.0
2024-01-19 11:00:00,379.89,380.39,379.36,380.02,5318.0,373.0045,373.4955,372.4842,373.1322,5318.0
2024-01-19 11:05:00,380.12,380.58,379.94,380.58,2776.0,373.2304,373.682,373.0536,373.682,2776.0
2024-01-19 11:10:00,380.6,381.16,380.1,380.1,5739.0,373.7017,374.2515,373.2107,373.2107,5739.0
2024-01-19 11:15:00,380.15,380.15,379.89,379.95,3611.0,373.2598,373.2598,373.0045,373.0635,3611.0
2024-01-19 11:20:00,380.03,380.32,379.79,380.32,33146.0,373.142,373.4268,372.9064,373.4268,33146.0
2024-01-19 11:25:00,380.49,380.5,379.83,380.01,6186.0,373.5937,373.6035,372.9456,373.1224,6186.0
2024-01-19 11:30:00,380.01,380.14,379.74,379.74,6990.0,373.1224,373.25,372.8573,372.8573,6990.0
2024-01-19 11:35:00,379.92,379.93,379.12,379.59,5544.0,373.034,373.0438,372.2485,372.71,5544.0
2024-01-19 11:40:00,379.6,379.86,379.38,379.81,2728.0,372.7198,372.9751,372.5038,372.926,2728.0
2024-01-19 11:45:00,379.7,379.8,379.55,379.62,12417.0,372.818,372.9162,372.6707,372.7394,12417.0
2024-01-19 11:50:00,379.56,379.8,379.46,379.67,4659.0,372.6805,372.9162,372.5823,372.7885,4659.0
2024-01-19 11:55:00,379.67,380.09,379.66,380.06,1410.0,372.7885,373.2009,372.7787,373.1715,1410.0
2024-01-19 12:00:00,380.1,380.1,379.65,379.66,1050.0,373.2107,373.2107,372.7689,372.7787,1050.0
2024-01-19 12:05:00,379.86,379.94,379.6,379.61,1702.0,372.9751,373.0536,372.7198,372.7296,1702.0
2024-01-19 12:10:00,379.6,379.75,379.43,379.59,3285.0,372.7198,372.8671,372.5529,372.71,3285.0
2024-01-19 12:15:00,379.88,379.92,379.7,379.92,1561.0,372.9947,373.034,372.818,373.034,1561.0
2024-01-19 12:20:00,379.87,380.42,379.87,380.35,2412.0,372.9849,373.5249,372.9849,373.4562,2412.0
2024-01-19 12:25:00,380.34,380.56,380.25,380.53,3104.0,373.4464,373.6624,373.358,373.6329,3104.0
2024-01-19 12:30:00,380.64,381.21,380.64,381.02,10375.0,373.741,374.3006,373.741,374.1141,10375.0
2024-01-19 12:35:00,380.93,381.11,380.77,380.77,11316.0,374.0257,374.2024,373.8686,373.8686,11316.0
2024-01-19 12:40:00,380.61,380.76,380.16,380.59,10944.0,373.7115,373.8588,373.2697,373.6919,10944.0
2024-01-19 12:45:00,380.48,380.83,380.28,380.83,5796.0,373.5839,373.9275,373.3875,373.9275,5796.0
2024-01-19 12:50:00,380.93,381.22,380.85,381.16,3463.0,374.0257,374.3104,373.9471,374.2515,3463.0
2024-01-19 12:55:00,381.18,381.64,381.15,381.53,3503.0,374.2712,374.7228,374.2417,374.6148,3503.0
2024-01-19 13:00:00,381.78,381.88,381.56,381.76,3301.0,374.8603,374.9585,374.6443,374.8407,3301.0
2024-01-19 13:05:00,381.73,382.28,381.72,382.04,6023.0,374.8112,375.3512,374.8014,375.1156,6023.0
2024-01-19 13:10:00,382.14,382.45,382.14,382.39,7303.0,375.2138,375.5181,375.2138,375.4592,7303.0
2024-01-19 13:15:00,382.56,383.05,382.56,382.83,7561.0,375.6262,376.1073,375.6262,375.8913,7561.0
2024-01-19 13:20:00,382.92,383.23,382.88,383.21,5004.0,375.9796,376.284,375.9404,376.2644,5004.0
2024-01-19 13:25:00,383.2,383.39,383.08,383.39,4775.0,376.2546,376.4411,376.1367,376.4411,4775.0
2024-01-19 13:30:00,383.39,383.39,383.08,383.09,11908.0,376.4411,376.4411,376.1367,376.1465,11908.0
2024-01-19 13:35:00,383.13,383.34,383.02,383.12,10567.0,376.1858,376.392,376.0778,376.176,10567.0
2024-01-19 13:40:00,383.11,383.23,382.74,382.91,5716.0,376.1662,376.284,375.8029,375.9698,5716.0
2024-01-19 13:45:00,382.91,382.91,382.55,382.56,4278.0,375.9698,375.9698,375.6163,375.6262,4278.0
2024-01-19 13:50:00,382.8,382.84,382.61,382.67,4404.0,375.8618,375.9011,375.6752,375.7342,4404.0
2024-01-19 13:55:00,382.61,382.86,382.61,382.76,8887.0,375.6752,375.9207,375.6752,375.8225,8887.0
2024-01-19 14:00:00,382.75,382.75,382.16,382.31,15536.0,375.8127,375.8127,375.2334,375.3807,15536.0
2024-01-19 14:05:00,382.22,382.36,382.1,382.31,8989.0,375.2923,375.4298,375.1745,375.3807,8989.0
2024-01-19 14:10:00,382.32,383.22,382.32,383.13,10313.0,375.3905,376.2742,375.3905,376.1858,10313.0
2024-01-19 14:15:00,383.15,383.24,382.82,382.93,8164.0,376.2055,376.2938,375.8814,375.9894,8164.0
2024-01-19 14:20:00,383.16,383.48,382.92,383.48,3675.0,376.2153,376.5295,375.9796,376.5295,3675.0
2024-01-19 14:25:00,383.49,384.38,383.49,383.92,11512.0,376.5393,377.4132,376.5393,376.9615,11512.0
2024-01-19 14:30:00,384.02,384.02,383.15,383.36,6263.0,377.0597,377.0597,376.2055,376.4117,6263.0
2024-01-19 14:35:00,383.39,383.59,383.14,383.49,5539.0,376.4411,376.6375,376.1956,376.5393,5539.0
2024-01-19 14:40:00,383.65,383.82,383.28,383.54,6944.0,376.6964,376.8633,376.3331,376.5884,6944.0
2024-01-19 14:45:00,383.55,383.68,383.27,383.63,4306.0,376.5982,376.7259,376.3233,376.6768,4306.0
2024-01-19 14:50:00,383.67,383.72,383.44,383.67,3313.0,376.716,376.7651,376.4902,376.716,3313.0
2024-01-19 14:55:00,383.72,383.96,383.67,383.96,4374.0,376.7651,377.0008,376.716,377.0008,4374.0
2024-01-19 15:00:00,383.95,384.37,383.67,384.28,9536.0,376.991,377.4033,376.716,377.315,9536.0
2024-01-19 15:05:00,384.28,384.38,383.49,383.55,10259.0,377.315,377.4132,376.5393,376.5982,10259.0
2024-01-19 15:10:00,383.46,383.52,383.26,383.4,5461.0,376.5098,376.5688,376.3135,376.4509,5461.0
2024-01-19 15:15:00,383.38,383.64,383.31,383.48,4041.0,376.4313,376.6866,376.3626,376.5295,4041.0
2024-01-19 15:20:00,383.69,383.7,383.2,383.37,5066.0,376.7357,376.7455,376.2546,376.4215,5066.0
2024-01-19 15:25:00,383.21,383.39,383.09,383.25,2852.0,376.2644,376.4411,376.1465,376.3036,2852.0
2024-01-19 15:30:00,383.18,383.18,382.92,383.06,5380.0,376.2349,376.2349,375.9796,376.1171,5380.0
2024-01-19 15:35:00,383.15,383.18,382.85,382.88,3844.0,376.2055,376.2349,375.9109,375.9404,3844.0
2024-01-19 15:40:00,382.93,383.01,382.6,382.66,9817.0,375.9894,376.068,375.6654,375.7243,9817.0
2024-01-19 15:45:00,382.6,382.89,382.6,382.81,9376.0,375.6654,375.9502,375.6654,375.8716,9376.0
2024-01-19 15:50:00,382.81,382.93,382.54,382.89,13154.0,375.8716,375.9894,375.6065,375.9502,13154.0
2024-01-19 15:55:00,382.96,383.08,382.32,382.76,36881.0,376.0189,376.1367,375.3905,375.8225,36881.0
2024-01-22 09:30:00,381.96,383.5,381.59,383.24,22976.0,375.037,376.5491,374.6737,376.2938,22976.0
2024-01-22 09:35:00,383.24,384.42,382.44,384.39,7110.0,376.2938,377.4524,375.5083,377.423,7110.0
2024-01-22 09:40:00,384.58,384.8,383.21,384.07,5931.0,377.6095,377.8256,376.2644,377.1088,5931.0
2024-01-22 09:45:00,384.09,384.86,383.89,384.41,9471.0,377.1284,377.8845,376.932,377.4426,9471.0
2024-01-22 09:50:00,384.4,385.8,384.28,385.8,10476.0,377.4328,378.8074,377.315,378.8074,10476.0
2024-01-22 09:55:00,386.03,386.38,385.71,386.12,11061.0,379.0333,379.3769,378.7191,379.1216,11061.0
2024-01-22 10:00:00,386.08,386.51,385.85,386.18,11696.0,379.0824,379.5046,378.8565,379.1805,11696.0
2024-01-22 10:05:00,386.17,386.77,386.02,386.77,5646.0,379.1707,379.7598,379.0234,379.7598,5646.0
2024-01-22 10:10:00,386.79,387.13,386.29,386.64,12050.0,379.7795,380.1133,379.2885,379.6322,12050.0
2024-01-22 10:15:00,386.5,386.7,385.67,385.68,4747.0,379.4947,379.6911,378.6798,378.6896,4747.0
2024-01-22 10:20:00,385.79,386.13,385.59,386.09,13490.0,378.7976,379.1314,378.6012,379.0922,13490.0
2024-01-22 10:25:00,386.23,386.53,385.99,386.39,11896.0,379.2296,379.5242,378.994,379.3867,11896.0
2024-01-22 10:30:00,386.39,386.53,385.44,385.73,7270.0,379.3867,379.5242,378.454,378.7387,7270.0
2024-01-22 10:35:00,385.61,386.21,385.61,386.21,5240.0,378.6209,379.21,378.6209,379.21,5240.0
2024-01-22 10:40:00,386.37,386.37,385.2,385.2,15397.0,379.3671,379.3671,378.2183,378.2183,15397.0
2024-01-22 10:45:00,385.39,385.7,385.04,385.12,11185.0,378.4049,378.7092,378.0612,378.1398,11185.0
2024-01-22 10:50:00,385.14,385.79,385.08,385.73,7883.0,378.1594,378.7976,378.1005,378.7387,7883.0
2024-01-22 10:55:00,385.72,385.72,385.22,385.45,2920.0,378.7289,378.7289,378.2379,378.4638,2920.0
2024-01-22 11:00:00,385.45,385.45,384.66,384.99,5163.0,378.4638,378.4638,377.6881,378.0121,5163.0
2024-01-22 11:05:00,385.02,385.41,385.0,385.38,5549.0,378.0416,378.4245,378.0219,378.395,5549.0
2024-01-22 11:10:00,385.38,385.45,385.27,385.38,3117.0,378.395,378.4638,378.287,378.395,3117.0
2024-01-22 11:15:00,385.47,385.94,385.32,385.94,5342.0,378.4834,378.9449,378.3361,378.9449,5342.0
2024-01-22 11:20:00,385.96,385.97,385.76,385.9,4079.0,378.9645,378.9743,378.7682,378.9056,4079.0
2024-01-22 11:25:00,385.94,386.2,385.93,386.17,5613.0,378.9449,379.2002,378.9351,379.1707,5613.0
2024-01-22 11:30:00,386.17,386.17,385.98,386.15,2952.0,379.1707,379.1707,378.9842,379.1511,2952.0
2024-01-22 11:35:00,386.15,386.27,385.95,386.25,4281.0,379.1511,379.2689,378.9547,379.2493,4281.0
2024-01-22 11:40:00,386.17,386.33,385.87,386.1,5212.0,379.1707,379.3278,378.8762,379.102,5212.0
2024-01-22 11:45:00,386.1,386.13,385.77,385.77,2392.0,379.102,379.1314,378.778,378.778,2392.0
2024-01-22 11:50:00,385.87,385.87,385.68,385.86,3250.0,378.8762,378.8762,378.6896,378.8663,3250.0
2024-01-22 11:55:00,385.86,385.94,385.66,385.66,11120.0,378.8663,378.9449,378.67,378.67,11120.0
2024-01-22 12:00:00,385.69,385.85,385.66,385.78,3572.0,378.6994,378.8565,378.67,378.7878,3572.0
2024-01-22 12:05:00,385.76,385.86,385.53,385.67,3602.0,378.7682,378.8663,378.5423,378.6798,3602.0
2024-01-22 12:10:00,385.67,385.86,385.48,385.64,5096.0,378.6798,378.8663,378.4932,378.6503,5096.0
2024-01-22 12:15:00,385.63,386.15,385.54,386.11,10429.0,378.6405,379.1511,378.5521,379.1118,10429.0
2024-01-22 12:20:00,386.16,386.63,386.15,386.61,4592.0,379.1609,379.6224,379.1511,379.6027,4592.0
2024-01-22 12:25:00,386.61,386.75,386.34,386.37,9548.0,379.6027,379.7402,379.3376,379.3671,9548.0
2024-01-22 12:30:00,386.4,386.41,386.23,386.27,2337.0,379.3966,379.4064,379.2296,379.2689,2337.0
2024-01-22 12:35:00,386.25,386.41,386.11,386.41,1611.0,379.2493,379.4064,379.1118,379.4064,1611.0
2024-01-22 12:40:00,386.41,386.41,386.17,386.24,2023.0,379.4064,379.4064,379.1707,379.2395,2023.0
2024-01-22 12:45:00,386.32,386.4,386.07,386.09,3209.0,379.318,379.3966,379.0725,379.0922,3209.0
2024-01-22 12:50:00,386.01,386.19,385.91,386.13,4652.0,379.0136,379.1904,378.9154,379.1314,4652.0
2024-01-22 12:55:00,386.22,386.22,385.46,385.66,23762.0,379.2198,379.2198,378.4736,378.67,23762.0
2024-01-22 13:00:00,385.65,385.65,385.09,385.38,4870.0,378.6601,378.6601,378.1103,378.395,4870.0
2024-01-22 13:05:00,385.38,385.56,385.31,385.54,5104.0,378.395,378.5718,378.3263,378.5521,5104.0
2024-01-22 13:10:00,385.61,386.03,385.61,385.93,2615.0,378.6209,379.0333,378.6209,378.9351,2615.0
2024-01-22 13:15:00,385.96,386.03,385.74,385.85,2869.0,378.9645,379.0333,378.7485,378.8565,2869.0
2024-01-22 13:20:00,385.72,385.82,385.5,385.5,4640.0,378.7289,378.8271,378.5129,378.5129,4640.0
2024-01-22 13:25:00,385.48,385.53,384.65,384.65,2496.0,378.4932,378.5423,377.6783,377.6783,2496.0
2024-01-22 13:30:00,384.83,384.85,384.51,384.61,4107.0,377.855,377.8746,377.5408,377.639,4107.0
2024-01-22 13:35:00,384.61,384.86,384.51,384.81,3811.0,377.639,377.8845,377.5408,377.8354,3811.0
2024-01-22 13:40:00,384.81,384.84,384.55,384.84,2373.0,377.8354,377.8648,377.5801,377.8648,2373.0
2024-01-22 13:45:00,384.81,385.01,384.74,385.01,3927.0,377.8354,378.0317,377.7666,378.0317,3927.0
2024-01-22 13:50:00,384.99,385.26,384.91,385.22,3380.0,378.0121,378.2772,377.9336,378.2379,3380.0
2024-01-22 13:55:00,385.18,385.27,385.01,385.09,2022.0,378.1987,378.287,378.0317,378.1103,2022.0
2024-01-22 14:00:00,385.08,385.31,385.08,385.26,2946.0,378.1005,378.3263,378.1005,378.2772,2946.0
2024-01-22 14:05:00,385.27,385.43,385.27,385.38,2660.0,378.287,378.4441,378.287,378.395,2660.0
2024-01-22 14:10:00,385.32,385.32,384.98,385.03,3634.0,378.3361,378.3361,378.0023,378.0514,3634.0
2024-01-22 14:15:00,385.03,385.03,384.44,384.45,5687.0,378.0514,378.0514,377.4721,377.4819,5687.0
2024-01-22 14:20:00,384.37,384.38,384.06,384.38,4213.0,377.4033,377.4132,377.099,377.4132,4213.0
2024-01-22 14:25:00,384.33,384.47,384.16,384.47,3372.0,377.3641,377.5015,377.1972,377.5015,3372.0
2024-01-22 14:30:00,384.57,384.66,384.39,384.47,2920.0,377.5997,377.6881,377.423,377.5015,2920.0
2024-01-22 14:35:00,384.45,384.63,384.44,384.63,1585.0,377.4819,377.6586,377.4721,377.6586,1585.0
2024-01-22 14:40:00,384.69,384.69,384.49,384.58,3444.0,377.7175,377.7175,377.5212,377.6095,3444.0
2024-01-22 14:45:00,384.58,384.69,384.49,384.69,2661.0,377.6095,377.7175,377.5212,377.7175,2661.0
2024-01-22 14:50:00,384.67,384.8,384.65,384.66,3520.0,377.6979,377.8256,377.6783,377.6881,3520.0
2024-01-22 14:55:00,384.68,384.78,384.36,384.47,7840.0,377.7077,377.8059,377.3935,377.5015,7840.0
2024-01-22 15:00:00,384.52,384.52,384.01,384.16,3767.0,377.5506,377.5506,377.0499,377.1972,3767.0
2024-01-22 15:05:00,384.15,384.15,383.82,384.1,5363.0,377.1873,377.1873,376.8633,377.1382,5363.0
2024-01-22 15:10:00,384.17,384.23,383.88,384.07,22743.0,377.207,377.2659,376.9222,377.1088,22743.0
2024-01-22 15:15:00,384.09,384.49,383.99,384.46,17329.0,377.1284,377.5212,377.0302,377.4917,17329.0
2024-01-22 15:20:00,384.52,384.52,384.41,384.47,3954.0,377.5506,377.5506,377.4426,377.5015,3954.0
2024-01-22 15:25:00,384.47,384.95,384.45,384.9,7820.0,377.5015,377.9728,377.4819,377.9237,7820.0
2024-01-22 15:30:00,384.89,385.2,384.88,385.2,6991.0,377.9139,378.2183,377.9041,378.2183,6991.0
2024-01-22 15:35:00,385.22,385.48,385.21,385.3,4335.0,378.2379,378.4932,378.2281,378.3165,4335.0
2024-01-22 15:40:00,385.28,385.46,384.96,385.13,8207.0,378.2969,378.4736,377.9827,378.1496,8207.0
2024-01-22 15:45:00,385.1,385.27,384.88,384.94,10039.0,378.1201,378.287,377.9041,377.963,10039.0
2024-01-22 15:50:00,384.99,385.15,384.63,384.68,10901.0,378.0121,378.1692,377.6586,377.7077,10901.0
2024-01-22 15:55:00,384.7,385.05,384.55,384.59,38064.0,377.7274,378.071,377.5801,377.6194,38064.0
2024-01-23 09:30:00,387.18,388.64,386.55,387.22,26642.0,380.1624,381.596,379.5438,380.2017,26642.0
2024-01-23 09:35:00,387.11,387.86,385.92,387.66,10308.0,380.0937,380.8301,378.9253,380.6337,10308.0
2024-01-23 09:40:00,387.65,388.0,386.75,387.59,6822.0,380.6239,380.9676,379.7402,380.565,6822.0
2024-01-23 09:45:00,387.52,387.73,387.15,387.44,5498.0,380.4963,380.7024,380.133,380.4177,5498.0
2024-01-23 09:50:00,387.26,388.55,386.79,388.28,17341.0,380.241,381.5076,379.7795,381.2425,17341.0
2024-01-23 09:55:00,388.32,389.46,388.18,388.97,9595.0,381.2818,382.4011,381.1443,381.92,9595.0
2024-01-23 10:00:00,389.25,389.25,388.67,388.8,5064.0,382.1949,382.1949,381.6254,381.7531,5064.0
2024-01-23 10:05:00,388.71,389.81,388.71,389.49,17654.0,381.6647,382.7447,381.6647,382.4305,17654.0
2024-01-23 10:10:00,389.48,389.88,389.26,389.42,4455.0,382.4207,382.8135,382.2047,382.3618,4455.0
2024-01-23 10:15:00,389.5,389.69,389.14,389.55,6121.0,382.4404,382.6269,382.0869,382.4895,6121.0
2024-01-23 10:20:00,389.55,389.7,388.34,388.35,10111.0,382.4895,382.6367,381.3014,381.3112,10111.0
2024-01-23 10:25:00,388.48,388.73,388.12,388.51,10667.0,381.4389,381.6843,381.0854,381.4683,10667.0
2024-01-23 10:30:00,388.51,388.51,387.57,387.57,3824.0,381.4683,381.4683,380.5453,380.5453,3824.0
2024-01-23 10:35:00,387.36,387.87,386.77,387.07,17089.0,380.3392,380.8399,379.7598,380.0544,17089.0
2024-01-23 10:40:00,387.0,387.01,386.07,386.13,3051.0,379.9857,379.9955,379.0725,379.1314,3051.0
2024-01-23 10:45:00,386.13,386.13,385.08,385.6,7615.0,379.1314,379.1314,378.1005,378.6111,7615.0
2024-01-23 10:50:00,385.58,385.58,384.62,384.93,9306.0,378.5914,378.5914,377.6488,377.9532,9306.0
2024-01-23 10:55:00,385.17,385.6,385.12,385.34,4629.0,378.1888,378.6111,378.1398,378.3558,4629.0
2024-01-23 11:00:00,385.44,385.91,385.44,385.85,3793.0,378.454,378.9154,378.454,378.8565,3793.0
2024-01-23 11:05:00,385.85,385.89,385.52,385.84,2180.0,378.8565,378.8958,378.5325,378.8467,2180.0
2024-01-23 11:10:00,385.83,386.13,385.56,385.56,4207.0,378.8369,379.1314,378.5718,378.5718,4207.0
2024-01-23 11:15:00,385.61,385.66,385.06,385.27,5202.0,378.6209,378.67,378.0808,378.287,5202.0
2024-01-23 11:20:00,385.26,385.4,385.07,385.28,5037.0,378.2772,378.4147,378.0907,378.2969,5037.0
2024-01-23 11:25:00,385.15,385.41,385.0,385.31,2424.0,378.1692,378.4245,378.0219,378.3263,2424.0
2024-01-23 11:30:00,385.51,385.99,385.47,385.81,4095.0,378.5227,378.994,378.4834,378.8172,4095.0
2024-01-23 11:35:00,385.71,386.23,385.69,386.06,1828.0,378.7191,379.2296,378.6994,379.0627,1828.0
2024-01-23 11:40:00,386.06,386.42,385.88,386.29,11059.0,379.0627,379.4162,378.886,379.2885,11059.0
2024-01-23 11:45:00,386.39,386.48,386.11,386.4,3503.0,379.3867,379.4751,379.1118,379.3966,3503.0
2024-01-23 11:50:00,386.43,386.55,386.14,386.46,6767.0,379.426,379.5438,379.1413,379.4555,6767.0
2024-01-23 11:55:00,386.45,386.49,386.25,386.25,2042.0,379.4456,379.4849,379.2493,379.2493,2042.0
2024-01-23 12:00:00,386.37,386.78,386.37,386.52,3670.0,379.3671,379.7697,379.3671,379.5144,3670.0
2024-01-23 12:05:00,386.62,386.91,386.0,386.13,10779.0,379.6126,379.8973,379.0038,379.1314,10779.0
2024-01-23 12:10:00,386.13,386.49,386.12,386.49,3105.0,379.1314,379.4849,379.1216,379.4849,3105.0
2024-01-23 12:15:00,386.27,386.41,385.87,386.29,7387.0,379.2689,379.4064,378.8762,379.2885,7387.0
2024-01-23 12:20:00,386.2,386.29,386.06,386.19,3020.0,379.2002,379.2885,379.0627,379.1904,3020.0
2024-01-23 12:25:00,386.19,386.79,386.11,386.31,5061.0,379.1904,379.7795,379.1118,379.3082,5061.0
2024-01-23 12:30:00,386.32,386.77,386.32,386.53,6941.0,379.318,379.7598,379.318,379.5242,6941.0
2024-01-23 12:35:00,386.53,386.69,386.29,386.3,2740.0,379.5242,379.6813,379.2885,379.2984,2740.0
2024-01-23 12:40:00,386.23,386.76,386.23,386.75,1621.0,379.2296,379.75,379.2296,379.7402,1621.0
2024-01-23 12:45:00,386.65,386.86,386.39,386.39,2616.0,379.642,379.8482,379.3867,379.3867,2616.0
2024-01-23 12:50:00,386.5,386.6,386.44,386.58,1081.0,379.4947,379.5929,379.4358,379.5733,1081.0
2024-01-23 12:55:00,386.67,386.88,386.65,386.83,1103.0,379.6617,379.8679,379.642,379.8188,1103.0
2024-01-23 13:00:00,386.81,386.85,386.66,386.74,2166.0,379.7991,379.8384,379.6518,379.7304,2166.0
2024-01-23 13:05:00,386.66,387.04,386.64,386.98,2320.0,379.6518,380.025,379.6322,379.966,2320.0
2024-01-23 13:10:00,386.9,387.17,386.86,387.07,3214.0,379.8875,380.1526,379.8482,380.0544,3214.0
2024-01-23 13:15:00,387.01,387.22,387.01,387.17,1016.0,379.9955,380.2017,379.9955,380.1526,1016.0
2024-01-23 13:20:00,387.07,387.22,386.99,386.99,6326.0,380.0544,380.2017,379.9759,379.9759,6326.0
2024-01-23 13:25:00,386.99,387.38,386.97,387.13,3190.0,379.9759,380.3588,379.9562,380.1133,3190.0
2024-01-23 13:30:00,387.12,387.12,386.93,387.02,1452.0,380.1035,380.1035,379.9169,380.0053,1452.0
2024-01-23 13:35:00,386.91,387.26,386.91,387.22,2110.0,379.8973,380.241,379.8973,380.2017,2110.0
2024-01-23 13:40:00,387.28,387.34,387.17,387.34,2152.0,380.2606,380.3195,380.1526,380.3195,2152.0
2024-01-23 13:45:00,387.29,387.62,387.28,387.52,3112.0,380.2704,380.5944,380.2606,380.4963,3112.0
2024-01-23 13:50:00,387.69,387.8,387.62,387.69,1831.0,380.6632,380.7712,380.5944,380.6632,1831.0
2024-01-23 13:55:00,387.74,387.85,387.57,387.64,2439.0,380.7123,380.8203,380.5453,380.6141,2439.0
2024-01-23 14:00:00,387.63,387.84,387.5,387.79,2202.0,380.6043,380.8105,380.4766,380.7614,2202.0
2024-01-23 14:05:00,387.79,387.79,387.5,387.72,2618.0,380.7614,380.7614,380.4766,380.6926,2618.0
2024-01-23 14:10:00,387.66,388.27,387.66,388.2,2016.0,380.6337,381.2327,380.6337,381.1639,2016.0
2024-01-23 14:15:00,388.16,388.16,387.74,387.74,2543.0,381.1247,381.1247,380.7123,380.7123,2543.0
2024-01-23 14:20:00,387.75,388.0,387.7,387.94,4682.0,380.7221,380.9676,380.673,380.9086,4682.0
2024-01-23 14:25:00,387.94,387.94,387.68,387.89,2738.0,380.9086,380.9086,380.6534,380.8595,2738.0
2024-01-23 14:30:00,387.89,388.0,387.56,387.84,3806.0,380.8595,380.9676,380.5355,380.8105,3806.0
2024-01-23 14:35:00,387.75,387.91,387.68,387.7,3587.0,380.7221,380.8792,380.6534,380.673,3587.0
2024-01-23 14:40:00,387.77,387.9,387.75,387.88,3200.0,380.7417,380.8694,380.7221,380.8497,3200.0
2024-01-23 14:45:00,387.91,388.25,387.82,387.92,5437.0,380.8792,381.213,380.7908,380.889,5437.0
2024-01-23 14:50:00,387.93,387.97,387.8,387.86,4484.0,380.8988,380.9381,380.7712,380.8301,4484.0
2024-01-23 14:55:00,387.93,388.14,387.93,388.0,5084.0,380.8988,381.105,380.8988,380.9676,5084.0
2024-01-23 15:00:00,387.93,388.06,387.6,387.69,5207.0,380.8988,381.0265,380.5748,380.6632,5207.0
2024-01-23 15:05:00,387.74,388.03,387.68,387.82,4342.0,380.7123,380.997,380.6534,380.7908,4342.0
2024-01-23 15:10:00,387.83,388.17,387.76,388.1,6200.0,380.8006,381.1345,380.7319,381.0657,6200.0
2024-01-23 15:15:00,388.13,388.13,387.77,387.98,5821.0,381.0952,381.0952,380.7417,380.9479,5821.0
2024-01-23 15:20:00,388.09,388.19,387.67,387.67,6311.0,381.0559,381.1541,380.6435,380.6435,6311.0
2024-01-23 15:25:00,387.67,387.75,387.47,387.48,6753.0,380.6435,380.7221,380.4472,380.457,6753.0
2024-01-23 15:30:00,387.53,387.67,387.32,387.32,6960.0,380.5061,380.6435,380.2999,380.2999,6960.0
2024-01-23 15:35:00,387.27,387.32,386.91,386.91,6008.0,380.2508,380.2999,379.8973,379.8973,6008.0
2024-01-23 15:40:00,386.82,387.09,386.78,387.02,5743.0,379.8089,380.074,379.7697,380.0053,5743.0
2024-01-23 15:45:00,386.99,387.07,386.61,386.61,10539.0,379.9759,380.0544,379.6027,379.6027,10539.0
2024-01-23 15:50:00,386.59,387.03,386.58,387.03,9967.0,379.5831,380.0151,379.5733,380.0151,9967.0
2024-01-23 15:55:00,387.1,387.52,387.1,387.41,28199.0,380.0839,380.4963,380.0839,380.3882,28199.0
2024-01-24 09:30:00,389.94,390.48,389.32,389.78,29316.0,382.8724,383.4026,382.2636,382.7153,29316.0
2024-01-24 09:35:00,390.08,391.35,390.08,390.4,7084.0,383.0099,384.2568,383.0099,383.3241,7084.0
2024-01-24 09:40:00,390.29,390.95,389.99,390.95,7755.0,383.216,383.8641,382.9215,383.8641,7755.0
2024-01-24 09:45:00,390.58,390.8,389.2,389.24,8406.0,383.5008,383.7168,382.1458,382.1851,8406.0
2024-01-24 09:50:00,388.65,388.8,387.6,388.13,6452.0,381.6058,381.7531,380.5748,381.0952,6452.0
2024-01-24 09:55:00,388.13,388.13,387.21,387.44,4075.0,381.0952,381.0952,380.1919,380.4177,4075.0
2024-01-24 10:00:00,387.63,387.7,386.4,387.09,6742.0,380.6043,380.673,379.3966,380.074,6742.0
2024-01-24 10:05:00,387.0,387.61,386.4,387.44,3982.0,379.9857,380.5846,379.3966,380.4177,3982.0
2024-01-24 10:10:00,387.56,388.58,387.35,388.22,11305.0,380.5355,381.537,380.3293,381.1836,11305.0
2024-01-24 10:15:00,388.4,388.92,388.39,388.77,2542.0,381.3603,381.8709,381.3505,381.7236,2542.0
2024-01-24 10:20:00,388.53,388.6,388.33,388.33,1140.0,381.4879,381.5567,381.2916,381.2916,1140.0
2024-01-24 10:25:00,388.32,389.3,388.32,389.12,10587.0,381.2818,382.244,381.2818,382.0673,10587.0
2024-01-24 10:30:00,389.12,389.12,388.5,388.5,3088.0,382.0673,382.0673,381.4585,381.4585,3088.0
2024-01-24 10:35:00,389.14,389.45,389.12,389.45,8774.0,382.0869,382.3913,382.0673,382.3913,8774.0
2024-01-24 10:40:00,389.45,390.38,389.45,390.23,4583.0,382.3913,383.3044,382.3913,383.1571,4583.0
2024-01-24 10:45:00,390.22,390.44,389.89,390.44,5968.0,383.1473,383.3633,382.8233,383.3633,5968.0
2024-01-24 10:50:00,390.33,390.73,390.17,390.53,10521.0,383.2553,383.6481,383.0982,383.4517,10521.0
2024-01-24 10:55:00,390.74,390.74,390.16,390.2,3795.0,383.6579,383.6579,383.0884,383.1277,3795.0
2024-01-24 11:00:00,390.63,391.1,390.63,390.74,5500.0,383.5499,384.0114,383.5499,383.6579,5500.0
2024-01-24 11:05:00,390.81,390.89,390.26,390.89,10364.0,383.7266,383.8052,383.1866,383.8052,10364.0
2024-01-24 11:10:00,390.72,390.99,390.5,390.72,4760.0,383.6383,383.9034,383.4222,383.6383,4760.0
2024-01-24 11:15:00,390.6,391.59,390.5,391.38,11318.0,383.5204,384.4925,383.4222,384.2863,11318.0
2024-01-24 11:20:00,391.3,391.34,390.97,391.09,5411.0,384.2077,384.247,383.8837,384.0015,5411.0
2024-01-24 11:25:00,391.2,391.51,391.07,391.13,5791.0,384.1096,384.4139,383.9819,384.0408,5791.0
2024-01-24 11:30:00,391.24,391.24,390.66,390.77,6336.0,384.1488,384.1488,383.5793,383.6873,6336.0
2024-01-24 11:35:00,390.77,390.95,390.53,390.81,4856.0,383.6873,383.8641,383.4517,383.7266,4856.0
2024-01-24 11:40:00,390.82,391.66,390.63,391.42,8515.0,383.7364,384.5612,383.5499,384.3256,8515.0
2024-01-24 11:45:00,391.46,392.06,391.46,391.97,6795.0,384.3648,384.954,384.3648,384.8656,6795.0
2024-01-24 11:50:00,391.9,392.27,391.89,392.06,4252.0,384.7969,385.1602,384.787,384.954,4252.0
2024-01-24 11:55:00,392.16,392.3,392.07,392.18,3815.0,385.0522,385.1896,384.9638,385.0718,3815.0
2024-01-24 12:00:00,392.25,392.32,391.95,392.19,4905.0,385.1405,385.2093,384.846,385.0816,4905.0
2024-01-24 12:05:00,392.27,392.27,392.0,392.25,5947.0,385.1602,385.1602,384.8951,385.1405,5947.0
2024-01-24 12:10:00,392.15,392.26,391.84,391.84,13382.0,385.0423,385.1503,384.738,384.738,13382.0
2024-01-24 12:15:00,391.8,391.92,391.64,391.92,3810.0,384.6987,384.8165,384.5416,384.8165,3810.0
2024-01-24 12:20:00,391.92,392.55,391.63,392.37,15781.0,384.8165,385.4351,384.5318,385.2583,15781.0
2024-01-24 12:25:00,392.53,392.81,392.36,392.36,5523.0,385.4154,385.6904,385.2485,385.2485,5523.0
2024-01-24 12:30:00,392.44,392.45,392.15,392.32,2700.0,385.3271,385.3369,385.0423,385.2093,2700.0
2024-01-24 12:35:00,392.31,392.61,392.1,392.6,7235.0,385.1994,385.494,384.9932,385.4842,7235.0
2024-01-24 12:40:00,392.7,392.7,392.17,392.26,7608.0,385.5824,385.5824,385.062,385.1503,7608.0
2024-01-24 12:45:00,392.19,392.44,392.14,392.44,4263.0,385.0816,385.3271,385.0325,385.3271,4263.0
2024-01-24 12:50:00,392.48,392.67,392.43,392.54,3557.0,385.3664,385.5529,385.3173,385.4253,3557.0
2024-01-24 12:55:00,392.65,393.17,392.64,392.86,8492.0,385.5333,386.0438,385.5235,385.7395,8492.0
2024-01-24 13:00:00,393.0,393.04,392.4,392.45,5887.0,385.8769,385.9162,385.2878,385.3369,5887.0
2024-01-24 13:05:00,392.25,392.43,392.11,392.31,3456.0,385.1405,385.3173,385.0031,385.1994,3456.0
2024-01-24 13:10:00,392.21,392.21,391.64,391.65,4151.0,385.1012,385.1012,384.5416,384.5514,4151.0
2024-01-24 13:15:00,391.64,391.94,391.38,391.41,4230.0,384.5416,384.8361,384.2863,384.3157,4230.0
2024-01-24 13:20:00,391.64,391.64,391.35,391.51,3056.0,384.5416,384.5416,384.2568,384.4139,3056.0
2024-01-24 13:25:00,391.51,391.76,391.32,391.6,4303.0,384.4139,384.6594,384.2274,384.5023,4303.0
2024-01-24 13:30:00,391.6,391.6,390.61,390.61,3348.0,384.5023,384.5023,383.5302,383.5302,3348.0
2024-01-24 13:35:00,390.91,391.07,390.26,390.27,4125.0,383.8248,383.9819,383.1866,383.1964,4125.0
2024-01-24 13:40:00,390.22,390.39,389.78,390.21,3949.0,383.1473,383.3142,382.7153,383.1375,3949.0
2024-01-24 13:45:00,390.08,390.08,389.52,389.88,3956.0,383.0099,383.0099,382.46,382.8135,3956.0
2024-01-24 13:50:00,389.88,389.9,389.42,389.54,4954.0,382.8135,382.8331,382.3618,382.4796,4954.0
2024-01-24 13:55:00,389.54,389.63,389.46,389.58,2705.0,382.4796,382.568,382.4011,382.5189,2705.0
2024-01-24 14:00:00,389.57,389.58,388.98,388.98,9009.0,382.5091,382.5189,381.9298,381.9298,9009.0
2024-01-24 14:05:00,389.1,389.23,388.66,388.68,7557.0,382.0476,382.1753,381.6156,381.6352,7557.0
2024-01-24 14:10:00,388.59,388.83,388.29,388.46,7481.0,381.5469,381.7825,381.2523,381.4192,7481.0
2024-01-24 14:15:00,388.25,388.29,388.0,388.1,8018.0,381.213,381.2523,380.9676,381.0657,8018.0
2024-01-24 14:20:00,388.09,388.1,387.27,387.43,7862.0,381.0559,381.0657,380.2508,380.4079,7862.0
2024-01-24 14:25:00,387.44,387.74,387.18,387.56,15282.0,380.4177,380.7123,380.1624,380.5355,15282.0
2024-01-24 14:30:00,387.56,388.75,387.56,388.58,16160.0,380.5355,381.704,380.5355,381.537,16160.0
2024-01-24 14:35:00,388.56,388.91,388.46,388.9,8804.0,381.5174,381.8611,381.4192,381.8512,8804.0
2024-01-24 14:40:00,388.81,389.8,388.81,389.8,7190.0,381.7629,382.7349,381.7629,382.7349,7190.0
2024-01-24 14:45:00,389.74,389.88,389.67,389.67,5288.0,382.676,382.8135,382.6073,382.6073,5288.0
2024-01-24 14:50:00,389.65,389.74,389.56,389.72,3111.0,382.5876,382.676,382.4993,382.6564,3111.0
2024-01-24 14:55:00,389.72,389.72,389.13,389.31,5377.0,382.6564,382.6564,382.0771,382.2538,5377.0
2024-01-24 15:00:00,389.3,389.39,388.97,389.31,3935.0,382.244,382.3324,381.92,382.2538,3935.0
2024-01-24 15:05:00,389.33,389.48,389.28,389.28,3210.0,382.2734,382.4207,382.2244,382.2244,3210.0
2024-01-24 15:10:00,389.19,389.2,388.38,388.41,6500.0,382.136,382.1458,381.3407,381.3701,6500.0
2024-01-24 15:15:00,388.5,388.56,388.24,388.36,6628.0,381.4585,381.5174,381.2032,381.321,6628.0
2024-01-24 15:20:00,388.32,388.43,388.06,388.43,5174.0,381.2818,381.3898,381.0265,381.3898,5174.0
2024-01-24 15:25:00,388.42,388.42,388.03,388.26,8478.0,381.3799,381.3799,380.997,381.2228,8478.0
2024-01-24 15:30:00,388.26,388.6,388.17,388.55,6146.0,381.2228,381.5567,381.1345,381.5076,6146.0
2024-01-24 15:35:00,388.53,388.99,388.48,388.91,10869.0,381.4879,381.9396,381.4389,381.8611,10869.0
2024-01-24 15:40:00,388.92,389.6,388.92,389.15,20860.0,381.8709,382.5386,381.8709,382.0967,20860.0
2024-01-24 15:45:00,389.09,389.15,388.24,388.24,18404.0,382.0378,382.0967,381.2032,381.2032,18404.0
2024-01-24 15:50:00,388.15,388.69,387.91,388.65,18079.0,381.1148,381.645,380.8792,381.6058,18079.0
2024-01-24 15:55:00,388.58,388.85,388.39,388.52,34963.0,381.537,381.8021,381.3505,381.4781,34963.0
2024-01-25 09:30:00,393.14,393.14,390.44,390.96,20838.0,386.0144,386.0144,383.3633,383.8739,20838.0
2024-01-25 09:35:00,390.61,390.97,390.27,390.8,3066.0,383.5302,383.8837,383.1964,383.7168,3066.0
2024-01-25 09:40:00,391.0,391.0,389.21,389.25,2339.0,383.9132,383.9132,382.1556,382.1949,2339.0
2024-01-25 09:45:00,389.55,389.61,388.62,389.61,6958.0,382.4895,382.5484,381.5763,382.5484,6958.0
2024-01-25 09:50:00,389.49,390.79,389.49,390.79,4512.0,382.4305,383.707,382.4305,383.707,4512.0
2024-01-25 09:55:00,390.98,392.36,390.9,392.31,19008.0,383.8935,385.2485,383.815,385.1994,19008.0
2024-01-25 10:00:00,392.48,392.7,391.44,391.87,4722.0,385.3664,385.5824,384.3452,384.7674,4722.0
2024-01-25 10:05:00,391.82,392.17,390.94,392.17,5181.0,384.7183,385.062,383.8543,385.062,5181.0
2024-01-25 10:10:00,391.86,392.38,391.07,391.73,6330.0,384.7576,385.2682,383.9819,384.6299,6330.0
2024-01-25 10:15:00,391.76,393.5,391.75,393.5,17913.0,384.6594,386.3679,384.6496,386.3679,17913.0
2024-01-25 10:20:00,393.83,395.0,393.59,394.4,15904.0,386.6919,387.8407,386.4562,387.2516,15904.0
2024-01-25 10:25:00,394.32,394.67,393.42,393.6,12479.0,387.173,387.5167,386.2893,386.4661,12479.0
2024-01-25 10:30:00,393.55,393.56,391.74,391.78,6046.0,386.417,386.4268,384.6398,384.679,6046.0
2024-01-25 10:35:00,391.25,391.25,390.35,390.36,8272.0,384.1586,384.1586,383.275,383.2848,8272.0
2024-01-25 10:40:00,390.09,390.87,389.67,390.66,10546.0,383.0197,383.7855,382.6073,383.5793,10546.0
2024-01-25 10:45:00,390.54,390.55,389.19,389.22,7616.0,383.4615,383.4713,382.136,382.1654,7616.0
2024-01-25 10:50:00,389.41,390.13,389.13,389.68,4228.0,382.352,383.0589,382.0771,382.6171,4228.0
2024-01-25 10:55:00,389.62,389.62,388.98,389.24,3812.0,382.5582,382.5582,381.9298,382.1851,3812.0
2024-01-25 11:00:00,389.16,389.41,388.93,389.38,8441.0,382.1065,382.352,381.8807,382.3225,8441.0
2024-01-25 11:05:00,389.56,390.84,389.5,390.52,12568.0,382.4993,383.7561,382.4404,383.4419,12568.0
2024-01-25 11:10:00,390.73,391.18,390.53,390.77,8313.0,383.6481,384.0899,383.4517,383.6873,8313.0
2024-01-25 11:15:00,390.77,391.37,390.76,391.0,4457.0,383.6873,384.2765,383.6775,383.9132,4457.0
2024-01-25 11:20:00,391.02,391.02,390.61,390.94,2648.0,383.9328,383.9328,383.5302,383.8543,2648.0
2024-01-25 11:25:00,390.77,391.14,390.74,391.14,1500.0,383.6873,384.0506,383.6579,384.0506,1500.0
2024-01-25 11:30:00,391.05,391.05,390.5,390.89,2240.0,383.9623,383.9623,383.4222,383.8052,2240.0
2024-01-25 11:35:00,390.69,390.97,390.63,390.63,1500.0,383.6088,383.8837,383.5499,383.5499,1500.0
2024-01-25 11:40:00,390.51,390.64,390.0,390.33,5385.0,383.4321,383.5597,382.9313,383.2553,5385.0
2024-01-25 11:45:00,390.43,390.94,390.26,390.94,3578.0,383.3535,383.8543,383.1866,383.8543,3578.0
2024-01-25 11:50:00,390.69,390.8,390.18,390.18,5261.0,383.6088,383.7168,383.108,383.108,5261.0
2024-01-25 11:55:00,390.16,390.33,389.88,390.03,2912.0,383.0884,383.2553,382.8135,382.9608,2912.0
2024-01-25 12:00:00,390.32,390.34,389.55,389.55,2363.0,383.2455,383.2651,382.4895,382.4895,2363.0
2024-01-25 12:05:00,389.3,389.31,388.99,389.11,2015.0,382.244,382.2538,381.9396,382.0574,2015.0
2024-01-25 12:10:00,389.1,389.77,389.09,389.6,4758.0,382.0476,382.7055,382.0378,382.5386,4758.0
2024-01-25 12:15:00,389.56,390.09,389.55,390.09,3923.0,382.4993,383.0197,382.4895,383.0197,3923.0
2024-01-25 12:20:00,389.92,390.08,389.61,389.81,2762.0,382.8528,383.0099,382.5484,382.7447,2762.0
2024-01-25 12:25:00,389.84,389.86,389.51,389.69,2096.0,382.7742,382.7938,382.4502,382.6269,2096.0
2024-01-25 12:30:00,389.83,389.83,389.22,389.48,2263.0,382.7644,382.7644,382.1654,382.4207,2263.0
2024-01-25 12:35:00,389.08,389.2,388.86,388.95,1448.0,382.028,382.1458,381.812,381.9003,1448.0
2024-01-25 12:40:00,389.2,389.2,388.85,389.13,3009.0,382.1458,382.1458,381.8021,382.0771,3009.0
2024-01-25 12:45:00,389.14,389.14,388.73,388.95,2165.0,382.0869,382.0869,381.6843,381.9003,2165.0
2024-01-25 12:50:00,388.69,389.1,388.68,389.04,1416.0,381.645,382.0476,381.6352,381.9887,1416.0
2024-01-25 12:55:00,389.0,389.12,389.0,389.04,400.0,381.9494,382.0673,381.9494,381.9887,400.0
2024-01-25 13:00:00,389.26,389.93,389.16,389.88,3947.0,382.2047,382.8626,382.1065,382.8135,3947.0
2024-01-25 13:05:00,389.89,390.05,389.67,390.03,6664.0,382.8233,382.9804,382.6073,382.9608,6664.0
2024-01-25 13:10:00,390.06,390.06,389.52,389.66,6999.0,382.9902,382.9902,382.46,382.5975,6999.0
2024-01-25 13:15:00,389.53,389.53,388.8,388.99,1906.0,382.4698,382.4698,381.7531,381.9396,1906.0
2024-01-25 13:20:00,388.99,389.37,388.99,389.37,1549.0,381.9396,382.3127,381.9396,382.3127,1549.0
2024-01-25 13:25:00,389.05,389.27,388.79,389.13,2059.0,381.9985,382.2145,381.7432,382.0771,2059.0
2024-01-25 13:30:00,389.27,389.35,389.16,389.17,2365.0,382.2145,382.2931,382.1065,382.1163,2365.0
2024-01-25 13:35:00,389.29,389.71,389.24,389.57,1712.0,382.2342,382.6466,382.1851,382.5091,1712.0
2024-01-25 13:40:00,389.6,389.9,389.57,389.74,1100.0,382.5386,382.8331,382.5091,382.676,1100.0
2024-01-25 13:45:00,389.72,389.83,389.62,389.83,1393.0,382.6564,382.7644,382.5582,382.7644,1393.0
2024-01-25 13:50:00,389.87,389.93,389.4,389.52,1920.0,382.8037,382.8626,382.3422,382.46,1920.0
2024-01-25 13:55:00,389.29,389.36,389.03,389.21,3209.0,382.2342,382.3029,381.9789,382.1556,3209.0
2024-01-25 14:00:00,389.08,389.08,388.7,388.82,2287.0,382.028,382.028,381.6549,381.7727,2287.0
2024-01-25 14:05:00,388.9,389.1,388.6,388.78,3493.0,381.8512,382.0476,381.5567,381.7334,3493.0
2024-01-25 14:10:00,388.9,389.26,388.7,388.7,3486.0,381.8512,382.2047,381.6549,381.6549,3486.0
2024-01-25 14:15:00,389.01,389.12,388.75,389.12,2229.0,381.9592,382.0673,381.704,382.0673,2229.0
2024-01-25 14:20:00,389.12,389.5,389.07,389.35,2934.0,382.0673,382.4404,382.0182,382.2931,2934.0
2024-01-25 14:25:00,389.35,389.6,389.11,389.49,3821.0,382.2931,382.5386,382.0574,382.4305,3821.0
2024-01-25 14:30:00,389.49,389.75,389.3,389.75,1973.0,382.4305,382.6858,382.244,382.6858,1973.0
2024-01-25 14:35:00,389.82,389.82,389.39,389.5,2035.0,382.7546,382.7546,382.3324,382.4404,2035.0
2024-01-25 14:40:00,389.5,389.71,389.32,389.39,7728.0,382.4404,382.6466,382.2636,382.3324,7728.0
2024-01-25 14:45:00,389.4,389.51,389.13,389.13,1776.0,382.3422,382.4502,382.0771,382.0771,1776.0
2024-01-25 14:50:00,389.02,389.39,388.84,389.39,2954.0,381.9691,382.3324,381.7923,382.3324,2954.0
2024-01-25 14:55:00,389.39,389.54,389.31,389.54,4132.0,382.3324,382.4796,382.2538,382.4796,4132.0
2024-01-25 15:00:00,389.5,389.54,389.22,389.5,1545.0,382.4404,382.4796,382.1654,382.4404,1545.0
2024-01-25 15:05:00,389.62,389.62,389.34,389.34,1479.0,382.5582,382.5582,382.2833,382.2833,1479.0
2024-01-25 15:10:00,389.48,389.64,389.34,389.34,4306.0,382.4207,382.5778,382.2833,382.2833,4306.0
2024-01-25 15:15:00,389.3,389.56,389.15,389.48,3102.0,382.244,382.4993,382.0967,382.4207,3102.0
2024-01-25 15:20:00,389.61,389.66,389.39,389.56,1796.0,382.5484,382.5975,382.3324,382.4993,1796.0
2024-01-25 15:25:00,389.67,389.78,389.55,389.78,4064.0,382.6073,382.7153,382.4895,382.7153,4064.0
2024-01-25 15:30:00,389.68,390.57,389.68,390.5,3089.0,382.6171,383.491,382.6171,383.4222,3089.0
2024-01-25 15:35:00,390.63,391.15,390.57,391.15,5300.0,383.5499,384.0605,383.491,384.0605,5300.0
2024-01-25 15:40:00,391.16,391.31,390.93,391.25,6332.0,384.0703,384.2176,383.8444,384.1586,6332.0
2024-01-25 15:45:00,391.32,391.5,391.04,391.24,7543.0,384.2274,384.4041,383.9525,384.1488,7543.0
2024-01-25 15:50:00,391.41,391.82,391.34,391.68,10426.0,384.3157,384.7183,384.247,384.5809,10426.0
2024-01-25 15:55:00,391.69,393.23,391.69,393.1,81034.0,384.5907,386.1028,384.5907,385.9751,81034.0
2024-01-26 09:30:00,393.78,395.49,393.65,394.91,24565.0,386.6428,388.3218,386.5151,387.7523,24565.0
2024-01-26 09:35:00,395.04,395.5,394.27,394.74,5327.0,387.88,388.3316,387.1239,387.5854,5327.0
2024-01-26 09:40:00,394.69,395.22,394.4,394.62,11449.0,387.5363,388.0567,387.2516,387.4676,11449.0
2024-01-26 09:45:00,394.75,394.76,393.82,394.13,4000.0,387.5952,387.605,386.6821,386.9864,4000.0
2024-01-26 09:50:00,394.34,394.34,393.6,394.2,6345.0,387.1926,387.1926,386.4661,387.0552,6345.0
2024-01-26 09:55:00,394.18,394.5,393.75,393.97,5168.0,387.0355,387.3497,386.6133,386.8293,5168.0
2024-01-26 10:00:00,393.97,394.32,393.37,393.63,23514.0,386.8293,387.173,386.2402,386.4955,23514.0
2024-01-26 10:05:00,393.59,394.36,393.57,394.04,18739.0,386.4562,387.2123,386.4366,386.8981,18739.0
2024-01-26 10:10:00,394.19,394.9,394.18,394.48,5134.0,387.0454,387.7425,387.0355,387.3301,5134.0
2024-01-26 10:15:00,394.35,394.6,394.11,394.32,10808.0,387.2025,387.4479,386.9668,387.173,10808.0
2024-01-26 10:20:00,394.63,395.05,394.53,394.93,3461.0,387.4774,387.8898,387.3792,387.7719,3461.0
2024-01-26 10:25:00,395.08,395.81,395.08,395.77,3349.0,387.9192,388.636,387.9192,388.5967,3349.0
2024-01-26 10:30:00,395.54,395.68,395.18,395.35,4555.0,388.3709,388.5084,388.0174,388.1843,4555.0
2024-01-26 10:35:00,395.36,395.86,395.32,395.79,3162.0,388.1942,388.6851,388.1549,388.6164,3162.0
2024-01-26 10:40:00,395.8,396.2,395.75,396.14,10329.0,388.6262,389.0189,388.5771,388.96,10329.0
2024-01-26 10:45:00,396.42,396.61,396.17,396.2,2370.0,389.2349,389.4215,388.9895,389.0189,2370.0
2024-01-26 10:50:00,396.25,396.72,396.0,396.13,2811.0,389.068,389.5295,388.8226,388.9502,2811.0
2024-01-26 10:55:00,396.3,396.33,395.99,396.08,2895.0,389.1171,389.1466,388.8127,388.9011,2895.0
2024-01-26 11:00:00,396.23,396.4,395.9,395.94,5329.0,389.0484,389.2153,388.7244,388.7636,5329.0
2024-01-26 11:05:00,396.03,396.08,395.72,395.73,1515.0,388.852,388.9011,388.5476,388.5574,1515.0
2024-01-26 11:10:00,395.72,395.72,395.09,395.09,4322.0,388.5476,388.5476,387.929,387.929,4322.0
2024-01-26 11:15:00,395.14,395.14,394.75,394.75,1953.0,387.9781,387.9781,387.5952,387.5952,1953.0
2024-01-26 11:20:00,394.63,395.0,394.63,395.0,1098.0,387.4774,387.8407,387.4774,387.8407,1098.0
2024-01-26 11:25:00,395.03,395.03,394.76,395.02,3759.0,387.8701,387.8701,387.605,387.8603,3759.0
2024-01-26 11:30:00,394.68,394.77,394.57,394.57,1188.0,387.5265,387.6148,387.4185,387.4185,1188.0
2024-01-26 11:35:00,394.31,394.63,394.24,394.51,4501.0,387.1632,387.4774,387.0945,387.3596,4501.0
2024-01-26 11:40:00,394.47,394.76,394.47,394.65,906.0,387.3203,387.605,387.3203,387.497,906.0
2024-01-26 11:45:00,394.65,394.77,394.25,394.48,11348.0,387.497,387.6148,387.1043,387.3301,11348.0
2024-01-26 11:50:00,394.6,394.79,394.2,394.66,3753.0,387.4479,387.6345,387.0552,387.5068,3753.0
2024-01-26 11:55:00,394.64,394.98,394.62,394.98,1344.0,387.4872,387.821,387.4676,387.821,1344.0
2024-01-26 12:00:00,394.94,394.94,394.57,394.59,2166.0,387.7818,387.7818,387.4185,387.4381,2166.0
2024-01-26 12:05:00,394.54,394.65,394.19,394.19,3676.0,387.389,387.497,387.0454,387.0454,3676.0
2024-01-26 12:10:00,394.18,394.43,394.08,394.43,3687.0,387.0355,387.281,386.9374,387.281,3687.0
2024-01-26 12:15:00,394.31,394.57,394.31,394.5,1351.0,387.1632,387.4185,387.1632,387.3497,1351.0
2024-01-26 12:20:00,394.59,394.85,394.59,394.63,2434.0,387.4381,387.6934,387.4381,387.4774,2434.0
2024-01-26 12:25:00,394.54,394.88,394.53,394.88,2872.0,387.389,387.7229,387.3792,387.7229,2872.0
2024-01-26 12:30:00,394.86,394.86,394.0,394.3,2600.0,387.7032,387.7032,386.8588,387.1534,2600.0
2024-01-26 12:35:00,394.18,394.37,393.93,394.1,3869.0,387.0355,387.2221,386.7901,386.957,3869.0
2024-01-26 12:40:00,394.12,394.22,393.9,393.92,11682.0,386.9766,387.0748,386.7606,386.7803,11682.0
2024-01-26 12:45:00,394.28,394.28,393.73,393.73,900.0,387.1337,387.1337,386.5937,386.5937,900.0
2024-01-26 12:50:00,393.81,394.0,393.49,393.89,4562.0,386.6722,386.8588,386.358,386.7508,4562.0
2024-01-26 12:55:00,393.91,394.16,393.9,393.92,825.0,386.7704,387.0159,386.7606,386.7803,825.0
2024-01-26 13:00:00,393.85,394.05,393.6,393.7,3000.0,386.7115,386.9079,386.4661,386.5642,3000.0
2024-01-26 13:05:00,393.84,393.84,393.5,393.8,925.0,386.7017,386.7017,386.3679,386.6624,925.0
2024-01-26 13:10:00,393.8,393.98,393.8,393.92,2325.0,386.6624,386.8392,386.6624,386.7803,2325.0
2024-01-26 13:15:00,393.84,394.03,393.71,393.95,3495.0,386.7017,386.8883,386.5741,386.8097,3495.0
2024-01-26 13:20:00,393.97,394.3,393.96,394.29,1319.0,386.8293,387.1534,386.8195,387.1435,1319.0
2024-01-26 13:25:00,394.39,394.39,394.06,394.08,7390.0,387.2417,387.2417,386.9177,386.9374,7390.0
2024-01-26 13:30:00,394.3,394.59,394.22,394.57,4006.0,387.1534,387.4381,387.0748,387.4185,4006.0
2024-01-26 13:35:00,394.6,394.6,394.34,394.36,2008.0,387.4479,387.4479,387.1926,387.2123,2008.0
2024-01-26 13:40:00,394.34,394.35,393.67,393.71,3334.0,387.1926,387.2025,386.5348,386.5741,3334.0
2024-01-26 13:45:00,393.8,393.84,393.33,393.44,5464.0,386.6624,386.7017,386.2009,386.309,5464.0
2024-01-26 13:50:00,393.55,393.82,393.32,393.53,6899.0,386.417,386.6821,386.1911,386.3973,6899.0
2024-01-26 13:55:00,393.54,393.81,393.53,393.79,1464.0,386.4071,386.6722,386.3973,386.6526,1464.0
2024-01-26 14:00:00,393.79,394.29,393.78,394.19,3251.0,386.6526,387.1435,386.6428,387.0454,3251.0
2024-01-26 14:05:00,394.06,394.13,393.93,394.04,3067.0,386.9177,386.9864,386.7901,386.8981,3067.0
2024-01-26 14:10:00,394.03,394.04,393.7,393.98,4161.0,386.8883,386.8981,386.5642,386.8392,4161.0
2024-01-26 14:15:00,393.87,394.21,393.86,394.17,1667.0,386.7312,387.065,386.7213,387.0257,1667.0
2024-01-26 14:20:00,394.23,394.23,393.87,394.03,4303.0,387.0846,387.0846,386.7312,386.8883,4303.0
2024-01-26 14:25:00,394.0,394.17,393.52,393.69,1131.0,386.8588,387.0257,386.3875,386.5544,1131.0
2024-01-26 14:30:00,393.91,393.92,393.43,393.43,1811.0,386.7704,386.7803,386.2991,386.2991,1811.0
2024-01-26 14:35:00,393.58,393.67,393.44,393.44,1056.0,386.4464,386.5348,386.309,386.309,1056.0
2024-01-26 14:40:00,393.8,394.05,393.8,394.05,3192.0,386.6624,386.9079,386.6624,386.9079,3192.0
2024-01-26 14:45:00,393.86,393.86,393.54,393.77,2103.0,386.7213,386.7213,386.4071,386.633,2103.0
2024-01-26 14:50:00,393.73,394.19,393.73,393.85,1427.0,386.5937,387.0454,386.5937,386.7115,1427.0
2024-01-26 14:55:00,393.79,394.0,393.6,394.0,4690.0,386.6526,386.8588,386.4661,386.8588,4690.0
2024-01-26 15:00:00,393.94,394.0,393.78,394.0,1768.0,386.7999,386.8588,386.6428,386.8588,1768.0
2024-01-26 15:05:00,393.7,393.75,393.57,393.58,3487.0,386.5642,386.6133,386.4366,386.4464,3487.0
2024-01-26 15:10:00,393.6,393.6,393.34,393.37,5000.0,386.4661,386.4661,386.2108,386.2402,5000.0
2024-01-26 15:15:00,393.35,393.49,393.33,393.39,800.0,386.2206,386.358,386.2009,386.2599,800.0
2024-01-26 15:20:00,393.32,393.46,393.25,393.37,3116.0,386.1911,386.3286,386.1224,386.2402,3116.0
2024-01-26 15:25:00,393.41,393.51,393.31,393.43,6810.0,386.2795,386.3777,386.1813,386.2991,6810.0
2024-01-26 15:30:00,393.46,393.48,393.27,393.38,2732.0,386.3286,386.3482,386.142,386.25,2732.0
2024-01-26 15:35:00,393.22,393.32,393.07,393.14,4245.0,386.0929,386.1911,385.9457,386.0144,4245.0
2024-01-26 15:40:00,393.16,393.36,393.08,393.28,6327.0,386.034,386.2304,385.9555,386.1519,6327.0
2024-01-26 15:45:00,393.31,393.6,393.27,393.6,5791.0,386.1813,386.4661,386.142,386.4661,5791.0
2024-01-26 15:50:00,393.54,393.67,393.1,393.26,10157.0,386.4071,386.5348,385.9751,386.1322,10157.0
2024-01-26 15:55:00,393.33,393.72,393.14,393.54,31440.0,386.2009,386.5839,386.0144,386.4071,31440.0
2024-01-29 09:30:00,393.95,394.98,393.18,393.18,28407.0,386.8097,387.821,386.0537,386.0537,28407.0
2024-01-29 09:35:00,393.85,393.93,393.07,393.15,5890.0,386.7115,386.7901,385.9457,386.0242,5890.0
2024-01-29 09:40:00,393.62,393.81,392.77,393.47,2400.0,386.4857,386.6722,385.6511,386.3384,2400.0
2024-01-29 09:45:00,394.0,394.02,393.12,393.12,4007.0,386.8588,386.8784,385.9948,385.9948,4007.0
2024-01-29 09:50:00,393.18,393.65,392.73,393.64,3083.0,386.0537,386.5151,385.6118,386.5053,3083.0
2024-01-29 09:55:00,393.64,394.18,393.3,394.18,7106.0,386.5053,387.0355,386.1715,387.0355,7106.0
2024-01-29 10:00:00,394.18,394.22,392.88,392.88,6217.0,387.0355,387.0748,385.7591,385.7591,6217.0
2024-01-29 10:05:00,393.24,394.07,393.23,393.85,8256.0,386.1126,386.9275,386.1028,386.7115,8256.0
2024-01-29 10:10:00,393.8,393.97,393.67,393.68,6287.0,386.6624,386.8293,386.5348,386.5446,6287.0
2024-01-29 10:15:00,393.78,394.25,393.78,394.25,2807.0,386.6428,387.1043,386.6428,387.1043,2807.0
2024-01-29 10:20:00,394.25,394.42,393.71,393.72,6644.0,387.1043,387.2712,386.5741,386.5839,6644.0
2024-01-29 10:25:00,393.86,393.93,393.39,393.61,4463.0,386.7213,386.7901,386.2599,386.4759,4463.0
2024-01-29 10:30:00,393.73,393.9,392.81,392.81,3200.0,386.5937,386.7606,385.6904,385.6904,3200.0
2024-01-29 10:35:00,393.2,394.65,393.19,394.63,4141.0,386.0733,387.497,386.0635,387.4774,4141.0
2024-01-29 10:40:00,394.59,394.75,394.01,394.4,8013.0,387.4381,387.5952,386.8686,387.2516,8013.0
2024-01-29 10:45:00,394.41,394.92,394.34,394.76,3815.0,387.2614,387.7621,387.1926,387.605,3815.0
2024-01-29 10:50:00,394.92,395.19,394.77,394.88,5545.0,387.7621,388.0272,387.6148,387.7229,5545.0
2024-01-29 10:55:00,394.88,394.89,394.35,394.51,5856.0,387.7229,387.7327,387.2025,387.3596,5856.0
2024-01-29 11:00:00,394.51,394.51,393.92,393.98,3802.0,387.3596,387.3596,386.7803,386.8392,3802.0
2024-01-29 11:05:00,393.98,394.22,393.88,394.08,5308.0,386.8392,387.0748,386.741,386.9374,5308.0
2024-01-29 11:10:00,394.28,394.63,394.1,394.63,6688.0,387.1337,387.4774,386.957,387.4774,6688.0
2024-01-29 11:15:00,394.71,394.94,394.64,394.94,3831.0,387.5559,387.7818,387.4872,387.7818,3831.0
2024-01-29 11:20:00,394.94,395.05,394.75,394.78,7378.0,387.7818,387.8898,387.5952,387.6247,7378.0
2024-01-29 11:25:00,394.8,395.12,394.7,394.96,4012.0,387.6443,387.9585,387.5461,387.8014,4012.0
2024-01-29 11:30:00,394.96,395.14,394.79,394.81,3161.0,387.8014,387.9781,387.6345,387.6541,3161.0
2024-01-29 11:35:00,394.71,394.72,394.49,394.71,3402.0,387.5559,387.5658,387.3399,387.5559,3402.0
2024-01-29 11:40:00,394.74,394.78,394.53,394.68,2401.0,387.5854,387.6247,387.3792,387.5265,2401.0
2024-01-29 11:45:00,394.71,394.87,394.7,394.72,3197.0,387.5559,387.713,387.5461,387.5658,3197.0
2024-01-29 11:50:00,394.9,394.9,394.58,394.58,3615.0,387.7425,387.7425,387.4283,387.4283,3615.0
2024-01-29 11:55:00,394.63,394.69,394.41,394.68,3204.0,387.4774,387.5363,387.2614,387.5265,3204.0
2024-01-29 12:00:00,394.62,394.66,394.1,394.11,3100.0,387.4676,387.5068,386.957,386.9668,3100.0
2024-01-29 12:05:00,394.1,394.4,394.1,394.32,2111.0,386.957,387.2516,386.957,387.173,2111.0
2024-01-29 12:10:00,394.38,394.38,394.28,394.37,3280.0,387.2319,387.2319,387.1337,387.2221,3280.0
2024-01-29 12:15:00,394.33,394.37,393.92,393.92,5910.0,387.1828,387.2221,386.7803,386.7803,5910.0
2024-01-29 12:20:00,393.92,394.33,393.86,394.32,2100.0,386.7803,387.1828,386.7213,387.173,2100.0
2024-01-29 12:25:00,394.31,394.31,394.09,394.15,3951.0,387.1632,387.1632,386.9472,387.0061,3951.0
2024-01-29 12:30:00,394.31,394.4,394.31,394.36,1873.0,387.1632,387.2516,387.1632,387.2123,1873.0
2024-01-29 12:35:00,394.24,394.54,394.23,394.54,1974.0,387.0945,387.389,387.0846,387.389,1974.0
2024-01-29 12:40:00,394.54,394.59,394.38,394.4,2719.0,387.389,387.4381,387.2319,387.2516,2719.0
2024-01-29 12:45:00,394.32,394.38,394.0,394.08,4967.0,387.173,387.2319,386.8588,386.9374,4967.0
2024-01-29 12:50:00,394.16,394.19,393.83,393.85,1901.0,387.0159,387.0454,386.6919,386.7115,1901.0
2024-01-29 12:55:00,393.97,394.04,393.8,393.92,6358.0,386.8293,386.8981,386.6624,386.7803,6358.0
2024-01-29 13:00:00,394.04,394.06,393.87,393.98,2759.0,386.8981,386.9177,386.7312,386.8392,2759.0
2024-01-29 13:05:00,394.09,394.14,394.03,394.08,2723.0,386.9472,386.9963,386.8883,386.9374,2723.0
2024-01-29 13:10:00,394.16,394.31,394.09,394.3,3966.0,387.0159,387.1632,386.9472,387.1534,3966.0
2024-01-29 13:15:00,394.29,394.52,394.2,394.52,1832.0,387.1435,387.3694,387.0552,387.3694,1832.0
2024-01-29 13:20:00,394.76,394.96,394.76,394.95,2661.0,387.605,387.8014,387.605,387.7916,2661.0
2024-01-29 13:25:00,395.08,395.22,394.99,395.17,3706.0,387.9192,388.0567,387.8309,388.0076,3706.0
2024-01-29 13:30:00,395.24,395.36,395.18,395.36,1545.0,388.0763,388.1942,388.0174,388.1942,1545.0
2024-01-29 13:35:00,395.36,395.58,395.36,395.53,4293.0,388.1942,388.4102,388.1942,388.3611,4293.0
2024-01-29 13:40:00,395.53,395.65,395.53,395.58,2211.0,388.3611,388.4789,388.3611,388.4102,2211.0
2024-01-29 13:45:00,395.56,395.61,395.28,395.31,7038.0,388.3905,388.4396,388.1156,388.1451,7038.0
2024-01-29 13:50:00,395.37,395.43,395.11,395.12,1817.0,388.204,388.2629,387.9487,387.9585,1817.0
2024-01-29 13:55:00,394.98,395.06,394.79,394.9,2056.0,387.821,387.8996,387.6345,387.7425,2056.0
2024-01-29 14:00:00,394.97,395.18,394.97,395.16,3245.0,387.8112,388.0174,387.8112,387.9978,3245.0
2024-01-29 14:05:00,395.25,395.48,395.24,395.44,4362.0,388.0861,388.312,388.0763,388.2727,4362.0
2024-01-29 14:10:00,395.49,395.78,395.49,395.67,4320.0,388.3218,388.6065,388.3218,388.4985,4320.0
2024-01-29 14:15:00,395.78,395.81,395.6,395.6,3232.0,388.6065,388.636,388.4298,388.4298,3232.0
2024-01-29 14:20:00,395.7,395.82,395.66,395.68,2660.0,388.528,388.6458,388.4887,388.5084,2660.0
2024-01-29 14:25:00,395.63,395.9,395.58,395.9,2121.0,388.4593,388.7244,388.4102,388.7244,2121.0
2024-01-29 14:30:00,395.87,395.94,395.78,395.93,3313.0,388.6949,388.7636,388.6065,388.7538,3313.0
2024-01-29 14:35:00,395.93,396.03,395.69,395.69,5852.0,388.7538,388.852,388.5182,388.5182,5852.0
2024-01-29 14:40:00,395.72,395.79,395.55,395.66,3399.0,388.5476,388.6164,388.3807,388.4887,3399.0
2024-01-29 14:45:00,395.63,395.65,395.1,395.11,3082.0,388.4593,388.4789,387.9389,387.9487,3082.0
2024-01-29 14:50:00,394.88,395.14,394.88,394.89,1507.0,387.7229,387.9781,387.7229,387.7327,1507.0
2024-01-29 14:55:00,394.97,395.05,394.89,394.92,2100.0,387.8112,387.8898,387.7327,387.7621,2100.0
2024-01-29 15:00:00,395.06,396.02,395.03,395.92,6096.0,387.8996,388.8422,387.8701,388.744,6096.0
2024-01-29 15:05:00,396.04,396.51,395.84,395.98,5731.0,388.8618,389.3233,388.6655,388.8029,5731.0
2024-01-29 15:10:00,396.31,396.44,396.19,396.27,2931.0,389.1269,389.2546,389.0091,389.0877,2931.0
2024-01-29 15:15:00,396.32,397.0,396.32,396.99,2639.0,389.1368,389.8044,389.1368,389.7946,2639.0
2024-01-29 15:20:00,397.12,397.68,397.03,397.68,8425.0,389.9223,390.4721,389.8339,390.4721,8425.0
2024-01-29 15:25:00,397.8,398.19,397.48,397.54,8695.0,390.5899,390.9729,390.2757,390.3346,8695.0
2024-01-29 15:30:00,397.54,397.84,397.3,397.38,4651.0,390.3346,390.6292,390.099,390.1775,4651.0
2024-01-29 15:35:00,397.45,397.52,397.15,397.2,2766.0,390.2463,390.315,389.9517,390.0008,2766.0
2024-01-29 15:40:00,397.09,397.13,396.81,396.88,4532.0,389.8928,389.9321,389.6179,389.6866,4532.0
2024-01-29 15:45:00,396.82,396.88,396.49,396.69,7917.0,389.6277,389.6866,389.3037,389.5,7917.0
2024-01-29 15:50:00,396.63,397.12,396.63,396.81,12804.0,389.4411,389.9223,389.4411,389.6179,12804.0
2024-01-29 15:55:00,396.79,397.85,396.73,397.69,45471.0,389.5982,390.639,389.5393,390.4819,45471.0
2024-01-30 09:30:00,395.14,395.58,394.41,395.07,33260.0,387.9781,388.4102,387.2614,387.9094,33260.0
2024-01-30 09:35:00,395.47,395.68,394.71,394.97,9077.0,388.3022,388.5084,387.5559,387.8112,9077.0
2024-01-30 09:40:00,394.92,395.86,394.57,395.3,8910.0,387.7621,388.6851,387.4185,388.1352,8910.0
2024-01-30 09:45:00,395.52,396.2,395.09,395.93,8577.0,388.3513,389.0189,387.929,388.7538,8577.0
2024-01-30 09:50:00,395.87,397.27,395.87,397.25,4838.0,388.6949,390.0695,388.6949,390.0499,4838.0
2024-01-30 09:55:00,397.22,398.77,397.18,398.65,13758.0,390.0204,391.5423,389.9812,391.4245,13758.0
2024-01-30 10:00:00,398.54,398.54,395.66,395.66,9931.0,391.3165,391.3165,388.4887,388.4887,9931.0
2024-01-30 10:05:00,396.01,396.01,394.94,395.7,7625.0,388.8324,388.8324,387.7818,388.528,7625.0
2024-01-30 10:10:00,396.29,396.29,394.44,394.49,7437.0,389.1073,389.1073,387.2908,387.3399,7437.0
2024-01-30 10:15:00,394.52,395.69,394.52,395.42,8511.0,387.3694,388.5182,387.3694,388.2531,8511.0
2024-01-30 10:20:00,395.3,395.3,394.51,395.07,5583.0,388.1352,388.1352,387.3596,387.9094,5583.0
2024-01-30 10:25:00,395.07,395.62,395.07,395.34,4426.0,387.9094,388.4494,387.9094,388.1745,4426.0
2024-01-30 10:30:00,395.36,395.61,395.11,395.51,6389.0,388.1942,388.4396,387.9487,388.3414,6389.0
2024-01-30 10:35:00,395.53,395.89,395.53,395.61,2871.0,388.3611,388.7145,388.3611,388.4396,2871.0
2024-01-30 10:40:00,395.61,396.05,395.6,395.94,1946.0,388.4396,388.8716,388.4298,388.7636,1946.0
2024-01-30 10:45:00,395.75,396.04,395.75,395.99,923.0,388.5771,388.8618,388.5771,388.8127,923.0
2024-01-30 10:50:00,395.89,395.89,395.68,395.7,2087.0,388.7145,388.7145,388.5084,388.528,2087.0
2024-01-30 10:55:00,395.56,395.85,395.32,395.68,6532.0,388.3905,388.6753,388.1549,388.5084,6532.0
2024-01-30 11:00:00,395.66,395.71,395.45,395.55,3828.0,388.4887,388.5378,388.2825,388.3807,3828.0
2024-01-30 11:05:00,395.4,395.63,395.21,395.25,2294.0,388.2334,388.4593,388.0469,388.0861,2294.0
2024-01-30 11:10:00,395.39,395.62,395.39,395.5,2761.0,388.2236,388.4494,388.2236,388.3316,2761.0
2024-01-30 11:15:00,395.5,395.61,395.37,395.38,1100.0,388.3316,388.4396,388.204,388.2138,1100.0
2024-01-30 11:20:00,395.6,395.92,395.58,395.75,2290.0,388.4298,388.744,388.4102,388.5771,2290.0
2024-01-30 11:25:00,395.79,396.36,395.73,396.34,1981.0,388.6164,389.176,388.5574,389.1564,1981.0
2024-01-30 11:30:00,396.34,396.54,396.3,396.45,4181.0,389.1564,389.3528,389.1171,389.2644,4181.0
2024-01-30 11:35:00,396.41,396.61,396.15,396.61,2741.0,389.2251,389.4215,388.9698,389.4215,2741.0
2024-01-30 11:40:00,396.65,396.66,396.24,396.51,2156.0,389.4608,389.4706,389.0582,389.3233,2156.0
2024-01-30 11:45:00,396.54,396.9,396.52,396.83,2461.0,389.3528,389.7062,389.3331,389.6375,2461.0
2024-01-30 11:50:00,396.83,397.03,396.73,396.84,3814.0,389.6375,389.8339,389.5393,389.6473,3814.0
2024-01-30 11:55:00,397.0,397.13,396.97,397.03,1468.0,389.8044,389.9321,389.775,389.8339,1468.0
2024-01-30 12:00:00,396.77,396.8,396.65,396.8,624.0,389.5786,389.6081,389.4608,389.6081,624.0
2024-01-30 12:05:00,396.84,397.18,396.75,397.09,1662.0,389.6473,389.9812,389.559,389.8928,1662.0
2024-01-30 12:10:00,397.0,397.38,396.98,397.26,2361.0,389.8044,390.1775,389.7848,390.0597,2361.0
2024-01-30 12:15:00,397.05,397.23,397.05,397.07,1377.0,389.8535,390.0303,389.8535,389.8732,1377.0
2024-01-30 12:20:00,397.15,397.48,397.14,397.16,5396.0,389.9517,390.2757,389.9419,389.9615,5396.0
2024-01-30 12:25:00,397.1,397.1,396.9,396.93,1782.0,389.9026,389.9026,389.7062,389.7357,1782.0
2024-01-30 12:30:00,396.86,396.89,396.26,396.67,5498.0,389.667,389.6964,389.0778,389.4804,5498.0
2024-01-30 12:35:00,396.67,396.75,396.49,396.69,2797.0,389.4804,389.559,389.3037,389.5,2797.0
2024-01-30 12:40:00,396.68,396.75,396.6,396.61,1524.0,389.4902,389.559,389.4117,389.4215,1524.0
2024-01-30 12:45:00,396.61,396.69,396.46,396.48,8185.0,389.4215,389.5,389.2742,389.2939,8185.0
2024-01-30 12:50:00,396.56,396.59,396.34,396.36,1507.0,389.3724,389.4019,389.1564,389.176,1507.0
2024-01-30 12:55:00,396.46,396.54,396.0,396.09,2826.0,389.2742,389.3528,388.8226,388.9109,2826.0
2024-01-30 13:00:00,396.06,396.08,395.57,395.66,3729.0,388.8815,388.9011,388.4003,388.4887,3729.0
2024-01-30 13:05:00,395.6,395.77,395.43,395.51,5292.0,388.4298,388.5967,388.2629,388.3414,5292.0
2024-01-30 13:10:00,395.54,395.71,395.4,395.45,5024.0,388.3709,388.5378,388.2334,388.2825,5024.0
2024-01-30 13:15:00,395.53,395.71,395.41,395.41,3700.0,388.3611,388.5378,388.2432,388.2432,3700.0
2024-01-30 13:20:00,395.49,395.62,395.25,395.28,5409.0,388.3218,388.4494,388.0861,388.1156,5409.0
2024-01-30 13:25:00,395.13,395.51,395.13,395.31,3995.0,387.9683,388.3414,387.9683,388.1451,3995.0
2024-01-30 13:30:00,395.31,395.6,395.17,395.6,4636.0,388.1451,388.4298,388.0076,388.4298,4636.0
2024-01-30 13:35:00,395.58,395.58,395.12,395.42,6148.0,388.4102,388.4102,387.9585,388.2531,6148.0
2024-01-30 13:40:00,395.42,395.55,395.32,395.52,2042.0,388.2531,388.3807,388.1549,388.3513,2042.0
2024-01-30 13:45:00,395.56,395.62,395.13,395.13,3770.0,388.3905,388.4494,387.9683,387.9683,3770.0
2024-01-30 13:50:00,395.14,395.21,394.98,395.04,4926.0,387.9781,388.0469,387.821,387.88,4926.0
2024-01-30 13:55:00,395.11,395.31,395.1,395.23,4626.0,387.9487,388.1451,387.9389,388.0665,4626.0
2024-01-30 14:00:00,395.29,395.69,395.21,395.65,7902.0,388.1254,388.5182,388.0469,388.4789,7902.0
2024-01-30 14:05:00,395.65,395.95,395.48,395.92,7241.0,388.4789,388.7735,388.312,388.744,7241.0
2024-01-30 14:10:00,395.99,396.38,395.85,396.37,5465.0,388.8127,389.1957,388.6753,389.1858,5465.0
2024-01-30 14:15:00,396.36,396.63,396.25,396.44,10589.0,389.176,389.4411,389.068,389.2546,10589.0
2024-01-30 14:20:00,396.5,396.96,396.41,396.86,5895.0,389.3135,389.7652,389.2251,389.667,5895.0
2024-01-30 14:25:00,396.93,397.05,396.76,396.95,5588.0,389.7357,389.8535,389.5688,389.7553,5588.0
2024-01-30 14:30:00,396.95,397.22,396.95,397.09,8024.0,389.7553,390.0204,389.7553,389.8928,8024.0
2024-01-30 14:35:00,397.12,397.13,396.84,396.84,7818.0,389.9223,389.9321,389.6473,389.6473,7818.0
2024-01-30 14:40:00,396.78,397.05,396.78,396.97,6173.0,389.5884,389.8535,389.5884,389.775,6173.0
2024-01-30 14:45:00,396.94,396.94,396.7,396.87,5344.0,389.7455,389.7455,389.5099,389.6768,5344.0
2024-01-30 14:50:00,396.84,397.0,396.76,396.91,6134.0,389.6473,389.8044,389.5688,389.7161,6134.0
2024-01-30 14:55:00,396.89,397.17,396.84,397.09,7844.0,389.6964,389.9713,389.6473,389.8928,7844.0
2024-01-30 15:00:00,397.14,397.21,396.49,396.49,39850.0,389.9419,390.0106,389.3037,389.3037,39850.0
2024-01-30 15:05:00,396.49,396.55,395.75,395.81,10728.0,389.3037,389.3626,388.5771,388.636,10728.0
2024-01-30 15:10:00,395.82,395.9,395.64,395.8,4978.0,388.6458,388.7244,388.4691,388.6262,4978.0
2024-01-30 15:15:00,395.81,396.21,395.8,396.17,9105.0,388.636,389.0287,388.6262,388.9895,9105.0
2024-01-30 15:20:00,396.27,396.36,396.06,396.34,5985.0,389.0877,389.176,388.8815,389.1564,5985.0
2024-01-30 15:25:00,396.35,396.73,396.34,396.63,6890.0,389.1662,389.5393,389.1564,389.4411,6890.0
2024-01-30 15:30:00,396.68,396.78,396.22,396.35,8172.0,389.4902,389.5884,389.0386,389.1662,8172.0
2024-01-30 15:35:00,396.35,396.35,396.06,396.21,6250.0,389.1662,389.1662,388.8815,389.0287,6250.0
2024-01-30 15:40:00,396.22,396.23,395.88,396.12,8581.0,389.0386,389.0484,388.7047,388.9404,8581.0
2024-01-30 15:45:00,396.16,396.67,396.14,396.57,13040.0,388.9797,389.4804,388.96,389.3822,13040.0
2024-01-30 15:50:00,396.57,396.8,396.56,396.58,17403.0,389.3822,389.6081,389.3724,389.392,17403.0
2024-01-30 15:55:00,396.57,397.14,396.36,396.84,44458.0,389.3822,389.9419,389.176,389.6473,44458.0
2024-01-31 09:30:00,397.32,398.0,395.67,396.22,28100.0,390.1186,390.7863,388.4985,389.0386,28100.0
2024-01-31 09:35:00,396.23,396.64,395.55,396.06,21965.0,389.0484,389.451,388.3807,388.8815,21965.0
2024-01-31 09:40:00,395.96,397.26,395.95,397.1,5360.0,388.7833,390.0597,388.7735,389.9026,5360.0
2024-01-31 09:45:00,397.11,397.95,396.37,396.37,3863.0,389.9124,390.7372,389.1858,389.1858,3863.0
2024-01-31 09:50:00,397.12,397.46,396.88,396.92,6880.0,389.9223,390.2561,389.6866,389.7259,6880.0
2024-01-31 09:55:00,396.64,396.73,395.63,395.63,6957.0,389.451,389.5393,388.4593,388.4593,6957.0
2024-01-31 10:00:00,395.58,395.92,395.0,395.45,5997.0,388.4102,388.744,387.8407,388.2825,5997.0
2024-01-31 10:05:00,395.41,395.82,395.16,395.81,3255.0,388.2432,388.6458,387.9978,388.636,3255.0
2024-01-31 10:10:00,396.22,396.22,394.99,395.34,9312.0,389.0386,389.0386,387.8309,388.1745,9312.0
2024-01-31 10:15:00,395.33,395.73,395.01,395.73,6841.0,388.1647,388.5574,387.8505,388.5574,6841.0
2024-01-31 10:20:00,395.59,396.26,395.48,395.48,4100.0,388.42,389.0778,388.312,388.312,4100.0
2024-01-31 10:25:00,395.77,396.71,395.74,396.71,2420.0,388.5967,389.5197,388.5673,389.5197,2420.0
2024-01-31 10:30:00,396.78,396.78,396.04,396.13,3155.0,389.5884,389.5884,388.8618,388.9502,3155.0
2024-01-31 10:35:00,396.12,396.12,395.46,395.5,3264.0,388.9404,388.9404,388.2923,388.3316,3264.0
2024-01-31 10:40:00,395.69,396.08,395.69,396.04,2243.0,388.5182,388.9011,388.5182,388.8618,2243.0
2024-01-31 10:45:00,396.14,396.58,396.14,396.24,2764.0,388.96,389.392,388.96,389.0582,2764.0
2024-01-31 10:50:00,396.65,396.65,396.49,396.53,827.0,389.4608,389.4608,389.3037,389.3429,827.0
2024-01-31 10:55:00,396.68,397.19,396.43,396.43,3242.0,389.4902,389.991,389.2448,389.2448,3242.0
2024-01-31 11:00:00,396.52,396.92,396.51,396.7,3253.0,389.3331,389.7259,389.3233,389.5099,3253.0
2024-01-31 11:05:00,396.52,396.68,396.41,396.68,938.0,389.3331,389.4902,389.2251,389.4902,938.0
2024-01-31 11:10:00,396.53,396.58,396.13,396.28,5126.0,389.3429,389.392,388.9502,389.0975,5126.0
2024-01-31 11:15:00,396.28,396.3,395.62,395.95,5945.0,389.0975,389.1171,388.4494,388.7735,5945.0
2024-01-31 11:20:00,395.9,395.9,395.34,395.34,2057.0,388.7244,388.7244,388.1745,388.1745,2057.0
2024-01-31 11:25:00,395.11,395.11,394.5,394.75,6409.0,387.9487,387.9487,387.3497,387.5952,6409.0
2024-01-31 11:30:00,394.75,394.75,393.89,393.9,2940.0,387.5952,387.5952,386.7508,386.7606,2940.0
2024-01-31 11:35:00,393.87,393.87,393.0,393.0,2201.0,386.7312,386.7312,385.8769,385.8769,2201.0
2024-01-31 11:40:00,392.75,393.0,392.74,392.91,4166.0,385.6315,385.8769,385.6216,385.7886,4166.0
2024-01-31 11:45:00,392.91,393.93,392.91,393.88,3641.0,385.7886,386.7901,385.7886,386.741,3641.0
2024-01-31 11:50:00,393.88,394.33,393.88,394.18,4837.0,386.741,387.1828,386.741,387.0355,4837.0
2024-01-31 11:55:00,394.11,394.39,394.01,394.28,3514.0,386.9668,387.2417,386.8686,387.1337,3514.0
2024-01-31 12:00:00,394.22,394.44,394.22,394.44,2492.0,387.0748,387.2908,387.0748,387.2908,2492.0
2024-01-31 12:05:00,394.34,395.22,394.34,395.21,2064.0,387.1926,388.0567,387.1926,388.0469,2064.0
2024-01-31 12:10:00,395.26,395.34,394.69,394.87,5112.0,388.096,388.1745,387.5363,387.713,5112.0
2024-01-31 12:15:00,394.95,395.02,394.76,394.82,2996.0,387.7916,387.8603,387.605,387.6639,2996.0
2024-01-31 12:20:00,394.7,394.9,394.6,394.9,1964.0,387.5461,387.7425,387.4479,387.7425,1964.0
2024-01-31 12:25:00,395.08,395.31,395.08,395.23,1015.0,387.9192,388.1451,387.9192,388.0665,1015.0
2024-01-31 12:30:00,395.14,395.18,394.83,395.09,4918.0,387.9781,388.0174,387.6738,387.929,4918.0
2024-01-31 12:35:00,395.17,395.17,394.72,394.89,2433.0,388.0076,388.0076,387.5658,387.7327,2433.0
2024-01-31 12:40:00,394.91,395.43,394.88,395.43,2600.0,387.7523,388.2629,387.7229,388.2629,2600.0
2024-01-31 12:45:00,395.55,395.91,395.24,395.81,6450.0,388.3807,388.7342,388.0763,388.636,6450.0
2024-01-31 12:50:00,395.85,395.97,395.71,395.72,3334.0,388.6753,388.7931,388.5378,388.5476,3334.0
2024-01-31 12:55:00,395.9,396.21,395.8,396.06,2577.0,388.7244,389.0287,388.6262,388.8815,2577.0
2024-01-31 13:00:00,396.06,396.45,395.98,396.08,2829.0,388.8815,389.2644,388.8029,388.9011,2829.0
2024-01-31 13:05:00,396.1,396.18,396.07,396.07,1299.0,388.9207,388.9993,388.8913,388.8913,1299.0
2024-01-31 13:10:00,395.95,395.95,395.65,395.66,3394.0,388.7735,388.7735,388.4789,388.4887,3394.0
2024-01-31 13:15:00,395.8,396.0,395.8,395.89,1849.0,388.6262,388.8226,388.6262,388.7145,1849.0
2024-01-31 13:20:00,395.8,395.81,395.17,395.34,2105.0,388.6262,388.636,388.0076,388.1745,2105.0
2024-01-31 13:25:00,395.38,395.61,395.12,395.32,5987.0,388.2138,388.4396,387.9585,388.1549,5987.0
2024-01-31 13:30:00,395.32,395.55,395.26,395.26,1650.0,388.1549,388.3807,388.096,388.096,1650.0
2024-01-31 13:35:00,395.35,395.4,395.29,395.32,2312.0,388.1843,388.2334,388.1254,388.1549,2312.0
2024-01-31 13:40:00,395.22,395.84,395.22,395.84,2830.0,388.0567,388.6655,388.0567,388.6655,2830.0
2024-01-31 13:45:00,396.01,396.12,395.91,396.04,1868.0,388.8324,388.9404,388.7342,388.8618,1868.0
2024-01-31 13:50:00,396.11,396.21,395.95,395.95,4610.0,388.9306,389.0287,388.7735,388.7735,4610.0
2024-01-31 13:55:00,396.08,396.24,395.99,396.22,1705.0,388.9011,389.0582,388.8127,389.0386,1705.0
2024-01-31 14:00:00,396.31,396.5,394.38,394.78,8684.0,389.1269,389.3135,387.2319,387.6247,8684.0
2024-01-31 14:05:00,395.09,395.31,394.49,394.56,1800.0,387.929,388.1451,387.3399,387.4087,1800.0
2024-01-31 14:10:00,395.0,395.48,394.75,394.96,2802.0,387.8407,388.312,387.5952,387.8014,2802.0
2024-01-31 14:15:00,394.85,395.25,394.64,394.64,1704.0,387.6934,388.0861,387.4872,387.4872,1704.0
2024-01-31 14:20:00,394.55,394.87,394.33,394.55,4037.0,387.3988,387.713,387.1828,387.3988,4037.0
2024-01-31 14:25:00,394.6,394.89,394.48,394.78,4618.0,387.4479,387.7327,387.3301,387.6247,4618.0
2024-01-31 14:30:00,394.7,395.41,394.36,395.31,4521.0,387.5461,388.2432,387.2123,388.1451,4521.0
2024-01-31 14:35:00,395.17,397.18,394.79,397.17,4071.0,388.0076,389.9812,387.6345,389.9713,4071.0
2024-01-31 14:40:00,397.04,397.94,397.03,397.47,6408.0,389.8437,390.7274,389.8339,390.2659,6408.0
2024-01-31 14:45:00,397.68,397.95,396.75,397.05,4404.0,390.4721,390.7372,389.559,389.8535,4404.0
2024-01-31 14:50:00,396.6,396.6,395.0,395.76,7239.0,389.4117,389.4117,387.8407,388.5869,7239.0
2024-01-31 14:55:00,395.65,396.22,395.53,395.53,2769.0,388.4789,389.0386,388.3611,388.3611,2769.0
2024-01-31 15:00:00,395.43,395.56,393.5,393.61,8215.0,388.2629,388.3905,386.3679,386.4759,8215.0
2024-01-31 15:05:00,393.66,394.28,392.89,394.28,15394.0,386.525,387.1337,385.7689,387.1337,15394.0
2024-01-31 15:10:00,394.27,394.86,394.02,394.44,6196.0,387.1239,387.7032,386.8784,387.2908,6196.0
2024-01-31 15:15:00,394.02,394.63,393.75,394.13,5091.0,386.8784,387.4774,386.6133,386.9864,5091.0
2024-01-31 15:20:00,394.11,395.04,393.88,394.78,6412.0,386.9668,387.88,386.741,387.6247,6412.0
2024-01-31 15:25:00,394.6,394.6,393.86,394.0,5901.0,387.4479,387.4479,386.7213,386.8588,5901.0
2024-01-31 15:30:00,393.98,394.35,393.81,394.03,7658.0,386.8392,387.2025,386.6722,386.8883,7658.0
2024-01-31 15:35:00,393.98,394.32,393.69,394.31,10330.0,386.8392,387.173,386.5544,387.1632,10330.0
2024-01-31 15:40:00,394.2,394.36,393.81,393.86,13848.0,387.0552,387.2123,386.6722,386.7213,13848.0
2024-01-31 15:45:00,393.86,394.56,393.83,393.95,16459.0,386.7213,387.4087,386.6919,386.8097,16459.0
2024-01-31 15:50:00,393.89,394.25,393.0,393.62,23641.0,386.7508,387.1043,385.8769,386.4857,23641.0
2024-01-31 15:55:00,393.8,394.74,393.33,393.33,54017.0,386.6624,387.5854,386.2009,386.2009,54017.0
2024-02-01 09:30:00,395.08,396.38,394.52,395.56,32607.0,387.9192,389.1957,387.3694,388.3905,32607.0
2024-02-01 09:35:00,395.25,395.8,394.94,395.78,9205.0,388.0861,388.6262,387.7818,388.6065,9205.0
2024-02-01 09:40:00,396.11,397.0,395.72,396.92,18336.0,388.9306,389.8044,388.5476,389.7259,18336.0
2024-02-01 09:45:00,396.75,397.2,394.84,395.46,22767.0,389.559,390.0008,387.6836,388.2923,22767.0
2024-02-01 09:50:00,395.84,395.89,394.72,394.82,2710.0,388.6655,388.7145,387.5658,387.6639,2710.0
2024-02-01 09:55:00,394.5,394.67,394.21,394.44,15719.0,387.3497,387.5167,387.065,387.2908,15719.0
2024-02-01 10:00:00,394.25,394.48,393.03,393.87,8073.0,387.1043,387.3301,385.9064,386.7312,8073.0
2024-02-01 10:05:00,394.12,394.56,393.7,394.38,5513.0,386.9766,387.4087,386.5642,387.2319,5513.0
2024-02-01 10:10:00,394.27,394.27,393.36,393.55,9466.0,387.1239,387.1239,386.2304,386.417,9466.0
2024-02-01 10:15:00,393.64,394.44,393.33,393.72,5107.0,386.5053,387.2908,386.2009,386.5839,5107.0
2024-02-01 10:20:00,393.91,394.28,393.56,393.8,6048.0,386.7704,387.1337,386.4268,386.6624,6048.0
2024-02-01 10:25:00,393.8,394.82,393.64,394.46,6605.0,386.6624,387.6639,386.5053,387.3105,6605.0
2024-02-01 10:30:00,394.47,394.58,393.71,394.13,10573.0,387.3203,387.4283,386.5741,386.9864,10573.0
2024-02-01 10:35:00,393.93,393.93,393.47,393.47,4375.0,386.7901,386.7901,386.3384,386.3384,4375.0
2024-02-01 10:40:00,393.22,393.47,392.81,393.42,8674.0,386.0929,386.3384,385.6904,386.2893,8674.0
2024-02-01 10:45:00,393.44,393.61,392.51,392.51,3463.0,386.309,386.4759,385.3958,385.3958,3463.0
2024-02-01 10:50:00,392.58,392.58,390.98,391.12,12281.0,385.4645,385.4645,383.8935,384.031,12281.0
2024-02-01 10:55:00,391.12,391.12,390.24,390.24,14504.0,384.031,384.031,383.167,383.167,14504.0
2024-02-01 11:00:00,390.17,390.63,389.52,390.44,14303.0,383.0982,383.5499,382.46,383.3633,14303.0
2024-02-01 11:05:00,390.47,390.85,389.95,390.35,6965.0,383.3928,383.7659,382.8822,383.275,6965.0
2024-02-01 11:10:00,390.52,390.53,389.69,389.78,4543.0,383.4419,383.4517,382.6269,382.7153,4543.0
2024-02-01 11:15:00,389.75,390.73,389.74,390.41,7360.0,382.6858,383.6481,382.676,383.3339,7360.0
2024-02-01 11:20:00,390.42,390.55,389.96,390.42,7185.0,383.3437,383.4713,382.892,383.3437,7185.0
2024-02-01 11:25:00,390.55,390.58,389.98,390.49,6855.0,383.4713,383.5008,382.9117,383.4124,6855.0
2024-02-01 11:30:00,390.65,391.57,390.65,391.57,5951.0,383.5695,384.4728,383.5695,384.4728,5951.0
2024-02-01 11:35:00,391.43,391.46,391.04,391.1,5089.0,384.3354,384.3648,383.9525,384.0114,5089.0
2024-02-01 11:40:00,391.16,391.6,391.16,391.57,3448.0,384.0703,384.5023,384.0703,384.4728,3448.0
2024-02-01 11:45:00,391.57,391.89,391.36,391.54,4444.0,384.4728,384.787,384.2667,384.4434,4444.0
2024-02-01 11:50:00,391.63,392.1,391.44,392.07,7329.0,384.5318,384.9932,384.3452,384.9638,7329.0
2024-02-01 11:55:00,391.95,392.09,391.55,391.77,11851.0,384.846,384.9834,384.4532,384.6692,11851.0
2024-02-01 12:00:00,391.97,392.78,391.88,392.75,11142.0,384.8656,385.6609,384.7772,385.6315,11142.0
2024-02-01 12:05:00,392.79,393.84,392.65,393.8,21489.0,385.6707,386.7017,385.5333,386.6624,21489.0
2024-02-01 12:10:00,393.66,394.06,392.86,392.87,4442.0,386.525,386.9177,385.7395,385.7493,4442.0
2024-02-01 12:15:00,393.11,393.15,392.77,392.88,3031.0,385.9849,386.0242,385.6511,385.7591,3031.0
2024-02-01 12:20:00,392.88,393.3,392.79,393.27,7964.0,385.7591,386.1715,385.6707,386.142,7964.0
2024-02-01 12:25:00,393.2,393.56,392.88,393.17,9212.0,386.0733,386.4268,385.7591,386.0438,9212.0
2024-02-01 12:30:00,393.4,393.85,393.4,393.85,5080.0,386.2697,386.7115,386.2697,386.7115,5080.0
2024-02-01 12:35:00,394.01,394.07,393.55,393.68,32812.0,386.8686,386.9275,386.417,386.5446,32812.0
2024-02-01 12:40:00,393.68,393.81,393.31,393.81,6978.0,386.5446,386.6722,386.1813,386.6722,6978.0
2024-02-01 12:45:00,393.6,394.1,393.6,394.04,6053.0,386.4661,386.957,386.4661,386.8981,6053.0
2024-02-01 12:50:00,394.17,394.76,394.04,394.76,7139.0,387.0257,387.605,386.8981,387.605,7139.0
2024-02-01 12:55:00,394.88,394.95,393.99,394.02,7498.0,387.7229,387.7916,386.849,386.8784,7498.0
2024-02-01 13:00:00,393.82,394.18,392.94,392.94,7879.0,386.6821,387.0355,385.818,385.818,7879.0
2024-02-01 13:05:00,393.36,393.46,392.75,392.83,9661.0,386.2304,386.3286,385.6315,385.71,9661.0
2024-02-01 13:10:00,392.83,394.0,392.79,394.0,8573.0,385.71,386.8588,385.6707,386.8588,8573.0
2024-02-01 13:15:00,394.01,394.34,393.76,394.3,8237.0,386.8686,387.1926,386.6232,387.1534,8237.0
2024-02-01 13:20:00,394.17,394.26,393.68,393.78,5846.0,387.0257,387.1141,386.5446,386.6428,5846.0
2024-02-01 13:25:00,393.78,393.95,393.66,393.89,4320.0,386.6428,386.8097,386.525,386.7508,4320.0
2024-02-01 13:30:00,393.74,394.21,393.74,393.88,5471.0,386.6035,387.065,386.6035,386.741,5471.0
2024-02-01 13:35:00,394.03,394.19,393.31,393.75,14488.0,386.8883,387.0454,386.1813,386.6133,14488.0
2024-02-01 13:40:00,393.64,393.94,393.64,393.72,14907.0,386.5053,386.7999,386.5053,386.5839,14907.0
2024-02-01 13:45:00,393.88,394.24,393.88,393.96,28291.0,386.741,387.0945,386.741,386.8195,28291.0
2024-02-01 13:50:00,394.02,394.14,393.26,393.35,9352.0,386.8784,386.9963,386.1322,386.2206,9352.0
2024-02-01 13:55:00,393.3,393.37,392.94,393.05,7036.0,386.1715,386.2402,385.818,385.926,7036.0
2024-02-01 14:00:00,392.97,393.38,392.91,393.38,7022.0,385.8475,386.25,385.7886,386.25,7022.0
2024-02-01 14:05:00,393.36,393.36,393.09,393.27,2272.0,386.2304,386.2304,385.9653,386.142,2272.0
2024-02-01 14:10:00,393.21,393.21,392.11,392.12,2039.0,386.0831,386.0831,385.0031,385.0129,2039.0
2024-02-01 14:15:00,392.0,392.39,391.98,392.39,6311.0,384.8951,385.278,384.8754,385.278,6311.0
2024-02-01 14:20:00,392.46,392.51,391.82,391.82,3441.0,385.3467,385.3958,384.7183,384.7183,3441.0
2024-02-01 14:25:00,391.8,391.97,391.58,391.68,7578.0,384.6987,384.8656,384.4827,384.5809,7578.0
2024-02-01 14:30:00,391.68,391.82,391.11,391.12,10637.0,384.5809,384.7183,384.0212,384.031,10637.0
2024-02-01 14:35:00,391.12,392.23,391.09,392.13,21038.0,384.031,385.1209,384.0015,385.0227,21038.0
2024-02-01 14:40:00,392.2,392.29,391.94,391.99,22735.0,385.0914,385.1798,384.8361,384.8852,22735.0
2024-02-01 14:45:00,392.04,392.56,392.03,392.17,10585.0,384.9343,385.4449,384.9245,385.062,10585.0
2024-02-01 14:50:00,392.26,392.29,391.54,391.58,6423.0,385.1503,385.1798,384.4434,384.4827,6423.0
2024-02-01 14:55:00,391.74,391.92,391.48,391.91,10144.0,384.6398,384.8165,384.3845,384.8067,10144.0
2024-02-01 15:00:00,391.97,392.75,391.97,392.68,6264.0,384.8656,385.6315,384.8656,385.5627,6264.0
2024-02-01 15:05:00,392.85,393.03,392.34,392.4,5287.0,385.7296,385.9064,385.2289,385.2878,5287.0
2024-02-01 15:10:00,392.34,392.38,392.1,392.23,4752.0,385.2289,385.2682,384.9932,385.1209,4752.0
2024-02-01 15:15:00,392.15,393.08,392.14,392.98,4979.0,385.0423,385.9555,385.0325,385.8573,4979.0
2024-02-01 15:20:00,392.97,393.05,392.71,392.96,5214.0,385.8475,385.926,385.5922,385.8377,5214.0
2024-02-01 15:25:00,392.86,393.17,392.86,393.1,9059.0,385.7395,386.0438,385.7395,385.9751,9059.0
2024-02-01 15:30:00,393.18,393.18,392.65,392.7,7510.0,386.0537,386.0537,385.5333,385.5824,7510.0
2024-02-01 15:35:00,392.69,393.09,392.6,393.09,6990.0,385.5725,385.9653,385.4842,385.9653,6990.0
2024-02-01 15:40:00,393.08,393.18,392.9,392.9,11464.0,385.9555,386.0537,385.7787,385.7787,11464.0
2024-02-01 15:45:00,392.9,393.52,392.9,393.04,20865.0,385.7787,386.3875,385.7787,385.9162,20865.0
2024-02-01 15:50:00,393.05,393.26,392.51,392.83,17296.0,385.926,386.1322,385.3958,385.71,17296.0
2024-02-01 15:55:00,392.87,393.8,392.66,393.68,69630.0,385.7493,386.6624,385.5431,386.5446,69630.0
2024-02-02 09:30:00,390.24,390.89,389.47,389.73,51177.0,383.167,383.8052,382.4109,382.6662,51177.0
2024-02-02 09:35:00,389.94,389.94,386.62,387.84,13956.0,382.8724,382.8724,379.6126,380.8105,13956.0
2024-02-02 09:40:00,388.0,388.92,387.27,387.88,35800.0,380.9676,381.8709,380.2508,380.8497,35800.0
2024-02-02 09:45:00,387.83,388.91,387.78,388.74,10530.0,380.8006,381.8611,380.7515,381.6941,10530.0
2024-02-02 09:50:00,388.62,389.74,387.66,388.83,27945.0,381.5763,382.676,380.6337,381.7825,27945.0
2024-02-02 09:55:00,389.0,390.9,389.0,390.7,35472.0,381.9494,383.815,381.9494,383.6186,35472.0
2024-02-02 10:00:00,390.37,391.06,389.71,391.06,14663.0,383.2946,383.9721,382.6466,383.9721,14663.0
2024-02-02 10:05:00,391.06,391.06,389.5,389.94,3543.0,383.9721,383.9721,382.4404,382.8724,3543.0
2024-02-02 10:10:00,390.2,390.21,389.14,389.2,10367.0,383.1277,383.1375,382.0869,382.1458,10367.0
2024-02-02 10:15:00,389.1,390.35,388.91,390.0,14472.0,382.0476,383.275,381.8611,382.9313,14472.0
2024-02-02 10:20:00,389.97,391.09,389.78,391.08,8488.0,382.9018,384.0015,382.7153,383.9917,8488.0
2024-02-02 10:25:00,391.24,391.49,390.44,390.87,12151.0,384.1488,384.3943,383.3633,383.7855,12151.0
2024-02-02 10:30:00,391.06,391.1,389.31,389.75,8787.0,383.9721,384.0114,382.2538,382.6858,8787.0
2024-02-02 10:35:00,389.58,389.88,389.12,389.8,27079.0,382.5189,382.8135,382.0673,382.7349,27079.0
2024-02-02 10:40:00,389.95,391.07,389.82,391.07,5777.0,382.8822,383.9819,382.7546,383.9819,5777.0
2024-02-02 10:45:00,391.1,391.73,390.88,390.89,18117.0,384.0114,384.6299,383.7954,383.8052,18117.0
2024-02-02 10:50:00,390.72,390.89,390.15,390.48,3206.0,383.6383,383.8052,383.0786,383.4026,3206.0
2024-02-02 10:55:00,390.29,391.31,390.09,391.17,9968.0,383.216,384.2176,383.0197,384.0801,9968.0
2024-02-02 11:00:00,390.97,391.09,390.77,390.86,2875.0,383.8837,384.0015,383.6873,383.7757,2875.0
2024-02-02 11:05:00,391.25,392.2,391.24,391.94,4851.0,384.1586,385.0914,384.1488,384.8361,4851.0
2024-02-02 11:10:00,391.94,392.04,391.13,391.13,10181.0,384.8361,384.9343,384.0408,384.0408,10181.0
2024-02-02 11:15:00,391.3,391.82,391.14,391.75,6555.0,384.2077,384.7183,384.0506,384.6496,6555.0
2024-02-02 11:20:00,391.75,391.75,391.0,391.2,8079.0,384.6496,384.6496,383.9132,384.1096,8079.0
2024-02-02 11:25:00,391.33,392.14,391.04,392.14,3990.0,384.2372,385.0325,383.9525,385.0325,3990.0
2024-02-02 11:30:00,392.57,392.81,392.26,392.57,4362.0,385.4547,385.6904,385.1503,385.4547,4362.0
2024-02-02 11:35:00,392.41,392.56,392.09,392.49,3227.0,385.2976,385.4449,384.9834,385.3762,3227.0
2024-02-02 11:40:00,392.57,392.64,392.31,392.56,3364.0,385.4547,385.5235,385.1994,385.4449,3364.0
2024-02-02 11:45:00,392.43,392.57,392.21,392.53,3913.0,385.3173,385.4547,385.1012,385.4154,3913.0
2024-02-02 11:50:00,392.49,392.88,392.48,392.81,6009.0,385.3762,385.7591,385.3664,385.6904,6009.0
2024-02-02 11:55:00,392.85,392.85,392.26,392.38,3505.0,385.7296,385.7296,385.1503,385.2682,3505.0
2024-02-02 12:00:00,392.38,392.77,392.24,392.32,3738.0,385.2682,385.6511,385.1307,385.2093,3738.0
2024-02-02 12:05:00,392.5,392.56,391.9,391.93,2670.0,385.386,385.4449,384.7969,384.8263,2670.0
2024-02-02 12:10:00,391.93,392.07,391.52,391.87,16760.0,384.8263,384.9638,384.4238,384.7674,16760.0
2024-02-02 12:15:00,391.65,392.12,391.64,392.06,8854.0,384.5514,385.0129,384.5416,384.954,8854.0
2024-02-02 12:20:00,391.87,392.57,391.87,392.57,6831.0,384.7674,385.4547,384.7674,385.4547,6831.0
2024-02-02 12:25:00,392.65,393.45,392.23,393.45,6372.0,385.5333,386.3188,385.1209,386.3188,6372.0
2024-02-02 12:30:00,393.29,393.77,393.1,393.1,8101.0,386.1617,386.633,385.9751,385.9751,8101.0
2024-02-02 12:35:00,393.44,393.7,393.19,393.38,8620.0,386.309,386.5642,386.0635,386.25,8620.0
2024-02-02 12:40:00,393.2,393.32,391.66,391.67,5816.0,386.0733,386.1911,384.5612,384.571,5816.0
2024-02-02 12:45:00,391.53,392.34,391.36,392.13,9094.0,384.4336,385.2289,384.2667,385.0227,9094.0
2024-02-02 12:50:00,391.96,391.96,391.47,391.82,3369.0,384.8558,384.8558,384.3747,384.7183,3369.0
2024-02-02 12:55:00,391.84,393.05,391.72,393.05,4479.0,384.738,385.926,384.6201,385.926,4479.0
2024-02-02 13:00:00,393.23,393.38,393.12,393.13,3445.0,386.1028,386.25,385.9948,386.0046,3445.0
2024-02-02 13:05:00,393.24,393.32,392.81,392.84,3869.0,386.1126,386.1911,385.6904,385.7198,3869.0
2024-02-02 13:10:00,393.0,393.11,392.38,392.9,7240.0,385.8769,385.9849,385.2682,385.7787,7240.0
2024-02-02 13:15:00,392.9,393.27,392.57,393.15,5852.0,385.7787,386.142,385.4547,386.0242,5852.0
2024-02-02 13:20:00,393.15,393.71,392.75,393.71,5701.0,386.0242,386.5741,385.6315,386.5741,5701.0
2024-02-02 13:25:00,393.64,393.73,392.99,393.25,6117.0,386.5053,386.5937,385.8671,386.1224,6117.0
2024-02-02 13:30:00,392.84,393.0,392.5,392.53,5855.0,385.7198,385.8769,385.386,385.4154,5855.0
2024-02-02 13:35:00,392.55,392.67,391.99,392.12,5927.0,385.4351,385.5529,384.8852,385.0129,5927.0
2024-02-02 13:40:00,392.01,392.49,391.93,392.37,41628.0,384.9049,385.3762,384.8263,385.2583,41628.0
2024-02-02 13:45:00,392.41,392.47,391.73,392.2,4764.0,385.2976,385.3565,384.6299,385.0914,4764.0
2024-02-02 13:50:00,392.31,392.59,392.31,392.48,3281.0,385.1994,385.4744,385.1994,385.3664,3281.0
2024-02-02 13:55:00,392.48,392.86,392.34,392.82,3670.0,385.3664,385.7395,385.2289,385.7002,3670.0
2024-02-02 14:00:00,392.81,393.57,392.81,393.22,3809.0,385.6904,386.4366,385.6904,386.0929,3809.0
2024-02-02 14:05:00,393.12,393.82,393.0,393.78,8553.0,385.9948,386.6821,385.8769,386.6428,8553.0
2024-02-02 14:10:00,393.81,394.24,393.67,393.78,9094.0,386.6722,387.0945,386.5348,386.6428,9094.0
2024-02-02 14:15:00,393.78,394.27,393.76,393.84,8557.0,386.6428,387.1239,386.6232,386.7017,8557.0
2024-02-02 14:20:00,393.83,393.91,393.41,393.66,5418.0,386.6919,386.7704,386.2795,386.525,5418.0
2024-02-02 14:25:00,393.51,393.63,393.11,393.62,19696.0,386.3777,386.4955,385.9849,386.4857,19696.0
2024-02-02 14:30:00,393.5,393.76,393.47,393.66,8898.0,386.3679,386.6232,386.3384,386.525,8898.0
2024-02-02 14:35:00,393.75,394.35,393.7,394.35,6358.0,386.6133,387.2025,386.5642,387.2025,6358.0
2024-02-02 14:40:00,394.41,394.84,394.32,394.61,6420.0,387.2614,387.6836,387.173,387.4577,6420.0
2024-02-02 14:45:00,394.61,394.85,394.29,394.58,11228.0,387.4577,387.6934,387.1435,387.4283,11228.0
2024-02-02 14:50:00,394.58,394.89,394.43,394.88,4699.0,387.4283,387.7327,387.281,387.7229,4699.0
2024-02-02 14:55:00,394.9,394.9,394.19,394.52,5751.0,387.7425,387.7425,387.0454,387.3694,5751.0
2024-02-02 15:00:00,394.55,394.56,394.07,394.23,4285.0,387.3988,387.4087,386.9275,387.0846,4285.0
2024-02-02 15:05:00,394.24,394.74,394.19,394.65,7963.0,387.0945,387.5854,387.0454,387.497,7963.0
2024-02-02 15:10:00,394.65,395.08,394.65,394.68,8430.0,387.497,387.9192,387.497,387.5265,8430.0
2024-02-02 15:15:00,394.75,394.79,394.13,394.34,11740.0,387.5952,387.6345,386.9864,387.1926,11740.0
2024-02-02 15:20:00,394.37,394.45,393.74,393.74,12939.0,387.2221,387.3006,386.6035,386.6035,12939.0
2024-02-02 15:25:00,393.88,394.56,393.76,394.35,42493.0,386.741,387.4087,386.6232,387.2025,42493.0
2024-02-02 15:30:00,394.36,394.68,393.74,393.94,17205.0,387.2123,387.5265,386.6035,386.7999,17205.0
2024-02-02 15:35:00,394.03,394.05,393.69,393.85,10842.0,386.8883,386.9079,386.5544,386.7115,10842.0
2024-02-02 15:40:00,393.79,393.79,393.12,393.23,13931.0,386.6526,386.6526,385.9948,386.1028,13931.0
2024-02-02 15:45:00,393.14,393.34,392.71,393.28,14080.0,386.0144,386.2108,385.5922,386.1519,14080.0
2024-02-02 15:50:00,393.34,393.9,393.24,393.75,29577.0,386.2108,386.7606,386.1126,386.6133,29577.0
2024-02-02 15:55:00,393.77,393.85,392.53,392.53,70415.0,386.633,386.7115,385.4154,385.4154,70415.0
2024-02-05 09:30:00,392.0,393.64,391.1,391.1,62644.0,384.8951,386.5053,384.0114,384.0114,62644.0
2024-02-05 09:35:00,391.52,393.39,390.96,392.72,19498.0,384.4238,386.2599,383.8739,385.602,19498.0
2024-02-05 09:40:00,392.54,393.1,391.57,393.1,23611.0,385.4253,385.9751,384.4728,385.9751,23611.0
2024-02-05 09:45:00,393.09,393.09,391.62,391.99,18702.0,385.9653,385.9653,384.5219,384.8852,18702.0
2024-02-05 09:50:00,391.99,392.08,390.69,391.48,15552.0,384.8852,384.9736,383.6088,384.3845,15552.0
2024-02-05 09:55:00,391.26,391.26,389.37,389.44,9010.0,384.1685,384.1685,382.3127,382.3815,9010.0
2024-02-05 10:00:00,389.69,389.69,388.32,388.44,26081.0,382.6269,382.6269,381.2818,381.3996,26081.0
2024-02-05 10:05:00,388.32,388.5,386.87,387.0,18492.0,381.2818,381.4585,379.858,379.9857,18492.0
2024-02-05 10:10:00,386.99,388.02,386.24,386.24,16187.0,379.9759,380.9872,379.2395,379.2395,16187.0
2024-02-05 10:15:00,386.38,386.53,384.47,385.39,21758.0,379.3769,379.5242,377.5015,378.4049,21758.0
2024-02-05 10:20:00,385.28,385.51,384.25,385.0,21836.0,378.2969,378.5227,377.2855,378.0219,21836.0
2024-02-05 10:25:00,385.02,385.5,384.62,385.5,12721.0,378.0416,378.5129,377.6488,378.5129,12721.0
2024-02-05 10:30:00,385.48,385.5,384.61,384.78,20477.0,378.4932,378.5129,377.639,377.8059,20477.0
2024-02-05 10:35:00,384.91,385.29,384.17,384.43,14223.0,377.9336,378.3067,377.207,377.4623,14223.0
2024-02-05 10:40:00,384.5,384.89,383.34,383.44,13559.0,377.531,377.9139,376.392,376.4902,13559.0
2024-02-05 10:45:00,383.29,384.47,383.16,384.16,12612.0,376.3429,377.5015,376.2153,377.1972,12612.0
2024-02-05 10:50:00,384.39,384.39,383.8,383.99,10280.0,377.423,377.423,376.8437,377.0302,10280.0
2024-02-05 10:55:00,384.1,384.12,383.15,384.04,14384.0,377.1382,377.1579,376.2055,377.0793,14384.0
2024-02-05 11:00:00,383.99,384.22,383.75,384.19,9985.0,377.0302,377.2561,376.7946,377.2266,9985.0
2024-02-05 11:05:00,384.3,385.12,384.29,385.01,11660.0,377.3346,378.1398,377.3248,378.0317,11660.0
2024-02-05 11:10:00,385.11,385.76,384.78,385.67,15020.0,378.1299,378.7682,377.8059,378.6798,15020.0
2024-02-05 11:15:00,385.64,385.96,385.45,385.66,23775.0,378.6503,378.9645,378.4638,378.67,23775.0
2024-02-05 11:20:00,385.77,385.96,384.66,384.67,14634.0,378.778,378.9645,377.6881,377.6979,14634.0
2024-02-05 11:25:00,384.67,385.07,384.27,384.66,16293.0,377.6979,378.0907,377.3052,377.6881,16293.0
2024-02-05 11:30:00,384.75,386.36,384.74,386.34,9996.0,377.7765,379.3573,377.7666,379.3376,9996.0
2024-02-05 11:35:00,386.18,386.34,385.75,385.93,14412.0,379.1805,379.3376,378.7583,378.9351,14412.0
2024-02-05 11:40:00,386.02,386.03,385.29,385.64,5845.0,379.0234,379.0333,378.3067,378.6503,5845.0
2024-02-05 11:45:00,385.65,385.79,385.4,385.44,8986.0,378.6601,378.7976,378.4147,378.454,8986.0
2024-02-05 11:50:00,385.26,385.36,384.83,385.21,35362.0,378.2772,378.3754,377.855,378.2281,35362.0
2024-02-05 11:55:00,385.17,386.06,385.14,386.06,7739.0,378.1888,379.0627,378.1594,379.0627,7739.0
2024-02-05 12:00:00,385.98,386.3,385.32,385.9,19856.0,378.9842,379.2984,378.3361,378.9056,19856.0
2024-02-05 12:05:00,385.89,386.25,385.61,386.25,4735.0,378.8958,379.2493,378.6209,379.2493,4735.0
2024-02-05 12:10:00,386.49,386.93,385.92,386.04,11904.0,379.4849,379.9169,378.9253,379.0431,11904.0
2024-02-05 12:15:00,386.19,386.83,386.0,386.52,5278.0,379.1904,379.8188,379.0038,379.5144,5278.0
2024-02-05 12:20:00,386.4,386.4,385.93,386.1,8989.0,379.3966,379.3966,378.9351,379.102,8989.0
2024-02-05 12:25:00,386.11,386.21,385.85,386.02,6123.0,379.1118,379.21,378.8565,379.0234,6123.0
2024-02-05 12:30:00,386.19,386.62,386.18,386.38,8681.0,379.1904,379.6126,379.1805,379.3769,8681.0
2024-02-05 12:35:00,386.27,386.42,386.04,386.29,5800.0,379.2689,379.4162,379.0431,379.2885,5800.0
2024-02-05 12:40:00,386.3,386.42,386.21,386.33,1200.0,379.2984,379.4162,379.21,379.3278,1200.0
2024-02-05 12:45:00,386.15,386.15,385.8,386.0,13114.0,379.1511,379.1511,378.8074,379.0038,13114.0
2024-02-05 12:50:00,386.09,386.19,385.45,385.53,4156.0,379.0922,379.1904,378.4638,378.5423,4156.0
2024-02-05 12:55:00,385.52,385.82,385.29,385.82,10031.0,378.5325,378.8271,378.3067,378.8271,10031.0
2024-02-05 13:00:00,385.82,385.82,385.09,385.42,14122.0,378.8271,378.8271,378.1103,378.4343,14122.0
2024-02-05 13:05:00,385.43,385.49,385.14,385.32,8570.0,378.4441,378.503,378.1594,378.3361,8570.0
2024-02-05 13:10:00,385.36,386.17,385.22,386.16,44405.0,378.3754,379.1707,378.2379,379.1609,44405.0
2024-02-05 13:15:00,386.18,386.29,385.89,386.12,14038.0,379.1805,379.2885,378.8958,379.1216,14038.0
2024-02-05 13:20:00,386.13,386.29,385.89,386.22,7518.0,379.1314,379.2885,378.8958,379.2198,7518.0
2024-02-05 13:25:00,386.19,386.48,385.64,385.64,9336.0,379.1904,379.4751,378.6503,378.6503,9336.0
2024-02-05 13:30:00,385.61,385.64,385.35,385.62,8502.0,378.6209,378.6503,378.3656,378.6307,8502.0
2024-02-05 13:35:00,385.69,386.33,385.48,386.22,14487.0,378.6994,379.3278,378.4932,379.2198,14487.0
2024-02-05 13:40:00,386.33,386.55,386.29,386.39,10528.0,379.3278,379.5438,379.2885,379.3867,10528.0
2024-02-05 13:45:00,386.64,386.66,386.47,386.53,3100.0,379.6322,379.6518,379.4653,379.5242,3100.0
2024-02-05 13:50:00,386.45,386.72,386.32,386.64,5984.0,379.4456,379.7108,379.318,379.6322,5984.0
2024-02-05 13:55:00,386.49,386.63,386.37,386.37,4610.0,379.4849,379.6224,379.3671,379.3671,4610.0
2024-02-05 14:00:00,386.37,386.69,386.37,386.56,3420.0,379.3671,379.6813,379.3671,379.5537,3420.0
2024-02-05 14:05:00,386.49,387.07,386.44,387.07,10338.0,379.4849,380.0544,379.4358,380.0544,10338.0
2024-02-05 14:10:00,387.0,387.1,386.69,386.76,7421.0,379.9857,380.0839,379.6813,379.75,7421.0
2024-02-05 14:15:00,386.66,386.66,386.37,386.46,3638.0,379.6518,379.6518,379.3671,379.4555,3638.0
2024-02-05 14:20:00,386.54,387.04,386.5,386.78,3936.0,379.534,380.025,379.4947,379.7697,3936.0
2024-02-05 14:25:00,386.78,386.78,386.42,386.5,3375.0,379.7697,379.7697,379.4162,379.4947,3375.0
2024-02-05 14:30:00,386.5,386.69,386.26,386.42,8131.0,379.4947,379.6813,379.2591,379.4162,8131.0
2024-02-05 14:35:00,386.37,386.65,386.34,386.45,3554.0,379.3671,379.642,379.3376,379.4456,3554.0
2024-02-05 14:40:00,386.53,386.59,386.38,386.46,2272.0,379.5242,379.5831,379.3769,379.4555,2272.0
2024-02-05 14:45:00,386.55,386.75,386.48,386.48,4508.0,379.5438,379.7402,379.4751,379.4751,4508.0
2024-02-05 14:50:00,386.49,386.52,386.18,386.39,9077.0,379.4849,379.5144,379.1805,379.3867,9077.0
2024-02-05 14:55:00,386.48,386.48,386.1,386.1,5476.0,379.4751,379.4751,379.102,379.102,5476.0
2024-02-05 15:00:00,386.17,386.17,385.85,385.85,6045.0,379.1707,379.1707,378.8565,378.8565,6045.0
2024-02-05 15:05:00,385.93,386.01,385.45,385.87,33442.0,378.9351,379.0136,378.4638,378.8762,33442.0
2024-02-05 15:10:00,385.85,385.99,385.13,385.13,9615.0,378.8565,378.994,378.1496,378.1496,9615.0
2024-02-05 15:15:00,385.03,385.11,384.86,384.87,9926.0,378.0514,378.1299,377.8845,377.8943,9926.0
2024-02-05 15:20:00,384.9,385.6,384.81,385.43,10207.0,377.9237,378.6111,377.8354,378.4441,10207.0
2024-02-05 15:25:00,385.44,385.9,385.28,385.81,14516.0,378.454,378.9056,378.2969,378.8172,14516.0
2024-02-05 15:30:00,385.89,386.24,385.69,386.11,11548.0,378.8958,379.2395,378.6994,379.1118,11548.0
2024-02-05 15:35:00,386.18,386.46,385.61,385.62,8497.0,379.1805,379.4555,378.6209,378.6307,8497.0
2024-02-05 15:40:00,385.72,385.97,385.25,385.26,13164.0,378.7289,378.9743,378.2674,378.2772,13164.0
2024-02-05 15:45:00,385.23,385.93,385.18,385.48,20826.0,378.2478,378.9351,378.1987,378.4932,20826.0
2024-02-05 15:50:00,385.59,386.56,385.59,386.56,47257.0,378.6012,379.5537,378.6012,379.5537,47257.0
2024-02-05 15:55:00,386.54,387.32,385.84,386.02,69319.0,379.534,380.2999,378.8467,379.0234,69319.0
2024-02-06 09:30:00,389.21,390.39,388.32,389.88,60847.0,382.1556,383.3142,381.2818,382.8135,60847.0
2024-02-06 09:35:00,390.0,390.6,389.07,390.37,41749.0,382.9313,383.5204,382.0182,383.2946,41749.0
2024-02-06 09:40:00,390.39,392.42,390.2,392.25,62033.0,383.3142,385.3074,383.1277,385.1405,62033.0
2024-02-06 09:45:00,392.32,394.17,391.94,393.73,46846.0,385.2093,387.0257,384.8361,386.5937,46846.0
2024-02-06 09:50:00,393.76,394.09,392.75,392.77,21084.0,386.6232,386.9472,385.6315,385.6511,21084.0
2024-02-06 09:55:00,392.87,393.19,390.94,391.5,37968.0,385.7493,386.0635,383.8543,384.4041,37968.0
2024-02-06 10:00:00,391.67,392.01,390.9,391.42,12356.0,384.571,384.9049,383.815,384.3256,12356.0
2024-02-06 10:05:00,391.27,391.67,390.93,391.67,8901.0,384.1783,384.571,383.8444,384.571,8901.0
2024-02-06 10:10:00,391.5,391.83,390.53,390.87,15869.0,384.4041,384.7281,383.4517,383.7855,15869.0
2024-02-06 10:15:00,390.9,391.66,390.86,391.26,10755.0,383.815,384.5612,383.7757,384.1685,10755.0
2024-02-06 10:20:00,390.96,390.96,390.0,390.07,20525.0,383.8739,383.8739,382.9313,383.0,20525.0
2024-02-06 10:25:00,390.12,390.53,389.84,389.92,14724.0,383.0491,383.4517,382.7742,382.8528,14724.0
2024-02-06 10:30:00,390.1,390.27,389.63,389.84,12623.0,383.0295,383.1964,382.568,382.7742,12623.0
2024-02-06 10:35:00,389.95,390.45,389.37,389.67,14581.0,382.8822,383.3731,382.3127,382.6073,14581.0
2024-02-06 10:40:00,389.67,389.92,388.67,389.61,11983.0,382.6073,382.8528,381.6254,382.5484,11983.0
2024-02-06 10:45:00,389.96,390.09,388.94,389.08,7401.0,382.892,383.0197,381.8905,382.028,7401.0
2024-02-06 10:50:00,389.08,389.08,388.41,388.83,6627.0,382.028,382.028,381.3701,381.7825,6627.0
2024-02-06 10:55:00,388.82,389.15,388.81,388.81,2075.0,381.7727,382.0967,381.7629,381.7629,2075.0
2024-02-06 11:00:00,388.82,388.85,388.14,388.14,4014.0,381.7727,381.8021,381.105,381.105,4014.0
2024-02-06 11:05:00,388.27,388.88,388.19,388.67,8189.0,381.2327,381.8316,381.1541,381.6254,8189.0
2024-02-06 11:10:00,388.48,389.3,388.48,388.94,8578.0,381.4389,382.244,381.4389,381.8905,8578.0
2024-02-06 11:15:00,388.91,389.43,388.83,389.32,18689.0,381.8611,382.3716,381.7825,382.2636,18689.0
2024-02-06 11:20:00,389.32,389.88,388.83,389.8,8484.0,382.2636,382.8135,381.7825,382.7349,8484.0
2024-02-06 11:25:00,389.95,390.16,389.86,390.09,8901.0,382.8822,383.0884,382.7938,383.0197,8901.0
2024-02-06 11:30:00,389.85,390.04,389.61,389.76,3533.0,382.784,382.9706,382.5484,382.6957,3533.0
2024-02-06 11:35:00,390.03,390.16,389.83,389.91,6204.0,382.9608,383.0884,382.7644,382.8429,6204.0
2024-02-06 11:40:00,389.98,390.54,389.74,390.54,23140.0,382.9117,383.4615,382.676,383.4615,23140.0
2024-02-06 11:45:00,390.55,391.04,390.4,390.57,5178.0,383.4713,383.9525,383.3241,383.491,5178.0
2024-02-06 11:50:00,390.52,390.76,390.34,390.61,10775.0,383.4419,383.6775,383.2651,383.5302,10775.0
2024-02-06 11:55:00,390.61,390.72,390.38,390.41,3762.0,383.5302,383.6383,383.3044,383.3339,3762.0
2024-02-06 12:00:00,390.25,390.44,389.99,390.02,5350.0,383.1768,383.3633,382.9215,382.9509,5350.0
2024-02-06 12:05:00,390.16,390.16,389.74,390.03,4133.0,383.0884,383.0884,382.676,382.9608,4133.0
2024-02-06 12:10:00,390.2,390.82,390.01,390.71,7617.0,383.1277,383.7364,382.9411,383.6284,7617.0
2024-02-06 12:15:00,390.71,391.07,390.25,390.47,16883.0,383.6284,383.9819,383.1768,383.3928,16883.0
2024-02-06 12:20:00,390.47,390.47,390.02,390.03,4152.0,383.3928,383.3928,382.9509,382.9608,4152.0
2024-02-06 12:25:00,389.97,390.59,389.94,390.59,6770.0,382.9018,383.5106,382.8724,383.5106,6770.0
2024-02-06 12:30:00,390.56,390.56,390.15,390.45,8370.0,383.4812,383.4812,383.0786,383.3731,8370.0
2024-02-06 12:35:00,390.39,390.39,389.96,390.11,4722.0,383.3142,383.3142,382.892,383.0393,4722.0
2024-02-06 12:40:00,390.05,390.46,390.05,390.34,4281.0,382.9804,383.383,382.9804,383.2651,4281.0
2024-02-06 12:45:00,390.3,390.51,389.84,390.5,6685.0,383.2259,383.4321,382.7742,383.4222,6685.0
2024-02-06 12:50:00,390.7,391.42,390.7,391.3,3005.0,383.6186,384.3256,383.6186,384.2077,3005.0
2024-02-06 12:55:00,391.32,391.32,390.75,390.83,10264.0,384.2274,384.2274,383.6677,383.7463,10264.0
2024-02-06 13:00:00,390.83,390.95,390.64,390.71,6240.0,383.7463,383.8641,383.5597,383.6284,6240.0
2024-02-06 13:05:00,390.71,390.94,390.61,390.62,4608.0,383.6284,383.8543,383.5302,383.5401,4608.0
2024-02-06 13:10:00,390.56,390.79,390.13,390.79,4568.0,383.4812,383.707,383.0589,383.707,4568.0
2024-02-06 13:15:00,390.66,390.71,390.54,390.59,1804.0,383.5793,383.6284,383.4615,383.5106,1804.0
2024-02-06 13:20:00,390.56,390.57,390.25,390.28,7891.0,383.4812,383.491,383.1768,383.2062,7891.0
2024-02-06 13:25:00,390.28,390.43,390.14,390.36,5749.0,383.2062,383.3535,383.0688,383.2848,5749.0
2024-02-06 13:30:00,390.25,390.26,389.88,390.15,5812.0,383.1768,383.1866,382.8135,383.0786,5812.0
2024-02-06 13:35:00,390.25,390.63,390.04,390.06,16542.0,383.1768,383.5499,382.9706,382.9902,16542.0
2024-02-06 13:40:00,390.28,390.28,389.84,389.91,13035.0,383.2062,383.2062,382.7742,382.8429,13035.0
2024-02-06 13:45:00,389.78,390.15,389.78,390.0,12906.0,382.7153,383.0786,382.7153,382.9313,12906.0
2024-02-06 13:50:00,390.04,390.11,389.95,390.05,3445.0,382.9706,383.0393,382.8822,382.9804,3445.0
2024-02-06 13:55:00,390.22,390.22,389.97,390.13,9436.0,383.1473,383.1473,382.9018,383.0589,9436.0
2024-02-06 14:00:00,389.99,390.0,389.45,389.46,4675.0,382.9215,382.9313,382.3913,382.4011,4675.0
2024-02-06 14:05:00,389.3,389.47,388.79,389.0,5758.0,382.244,382.4109,381.7432,381.9494,5758.0
2024-02-06 14:10:00,389.0,389.18,388.87,388.95,1986.0,381.9494,382.1262,381.8218,381.9003,1986.0
2024-02-06 14:15:00,389.08,389.2,388.7,389.14,2954.0,382.028,382.1458,381.6549,382.0869,2954.0
2024-02-06 14:20:00,389.14,389.68,389.14,389.65,2331.0,382.0869,382.6171,382.0869,382.5876,2331.0
2024-02-06 14:25:00,389.54,389.54,388.91,389.0,3900.0,382.4796,382.4796,381.8611,381.9494,3900.0
2024-02-06 14:30:00,389.02,389.36,389.02,389.31,3709.0,381.9691,382.3029,381.9691,382.2538,3709.0
2024-02-06 14:35:00,389.44,389.54,388.97,388.97,3940.0,382.3815,382.4796,381.92,381.92,3940.0
2024-02-06 14:40:00,389.15,389.15,388.89,389.01,1279.0,382.0967,382.0967,381.8414,381.9592,1279.0
2024-02-06 14:45:00,389.01,389.58,389.01,389.55,4821.0,381.9592,382.5189,381.9592,382.4895,4821.0
2024-02-06 14:50:00,389.54,389.74,389.42,389.63,3951.0,382.4796,382.676,382.3618,382.568,3951.0
2024-02-06 14:55:00,389.68,389.84,389.6,389.79,3008.0,382.6171,382.7742,382.5386,382.7251,3008.0
2024-02-06 15:00:00,389.8,389.9,389.67,389.67,4890.0,382.7349,382.8331,382.6073,382.6073,4890.0
2024-02-06 15:05:00,389.88,390.01,389.75,389.9,6428.0,382.8135,382.9411,382.6858,382.8331,6428.0
2024-02-06 15:10:00,389.92,389.94,389.7,389.83,5319.0,382.8528,382.8724,382.6367,382.7644,5319.0
2024-02-06 15:15:00,389.74,389.83,389.5,389.68,5530.0,382.676,382.7644,382.4404,382.6171,5530.0
2024-02-06 15:20:00,389.67,389.81,389.41,389.41,3160.0,382.6073,382.7447,382.352,382.352,3160.0
2024-02-06 15:25:00,389.41,389.81,389.38,389.76,5019.0,382.352,382.7447,382.3225,382.6957,5019.0
2024-02-06 15:30:00,389.84,389.86,389.48,389.82,10837.0,382.7742,382.7938,382.4207,382.7546,10837.0
2024-02-06 15:35:00,389.8,389.94,389.72,389.87,12080.0,382.7349,382.8724,382.6564,382.8037,12080.0
2024-02-06 15:40:00,389.98,390.32,389.9,390.25,6109.0,382.9117,383.2455,382.8331,383.1768,6109.0
2024-02-06 15:45:00,390.26,390.26,389.81,389.81,8006.0,383.1866,383.1866,382.7447,382.7447,8006.0
2024-02-06 15:50:00,389.65,389.89,388.98,389.09,11930.0,382.5876,382.8233,381.9298,382.0378,11930.0
2024-02-06 15:55:00,389.05,389.41,388.66,389.06,66855.0,381.9985,382.352,381.6156,382.0083,66855.0
2024-02-07 09:30:00,390.43,391.47,390.43,390.89,23144.0,383.3535,384.3747,383.3535,383.8052,23144.0
2024-02-07 09:35:00,391.04,391.83,390.63,390.63,8828.0,383.9525,384.7281,383.5499,383.5499,8828.0
2024-02-07 09:40:00,390.63,390.63,388.8,388.85,9874.0,383.5499,383.5499,381.7531,381.8021,9874.0
2024-02-07 09:45:00,388.84,389.5,388.27,388.27,10991.0,381.7923,382.4404,381.2327,381.2327,10991.0
2024-02-07 09:50:00,388.31,388.55,387.1,387.89,22080.0,381.2719,381.5076,380.0839,380.8595,22080.0
2024-02-07 09:55:00,387.94,388.17,387.25,387.79,9172.0,380.9086,381.1345,380.2311,380.7614,9172.0
2024-02-07 10:00:00,387.72,388.63,387.3,387.79,13591.0,380.6926,381.5861,380.2802,380.7614,13591.0
2024-02-07 10:05:00,387.93,387.96,387.44,387.78,11204.0,380.8988,380.9283,380.4177,380.7515,11204.0
2024-02-07 10:10:00,387.79,389.0,387.71,388.69,10493.0,380.7614,381.9494,380.6828,381.645,10493.0
2024-02-07 10:15:00,388.63,388.68,388.2,388.44,7950.0,381.5861,381.6352,381.1639,381.3996,7950.0
2024-02-07 10:20:00,388.44,388.59,388.27,388.52,8719.0,381.3996,381.5469,381.2327,381.4781,8719.0
2024-02-07 10:25:00,388.25,389.0,388.0,389.0,11288.0,381.213,381.9494,380.9676,381.9494,11288.0
2024-02-07 10:30:00,389.11,389.23,388.44,388.57,28285.0,382.0574,382.1753,381.3996,381.5272,28285.0
2024-02-07 10:35:00,388.68,388.73,387.32,387.34,14735.0,381.6352,381.6843,380.2999,380.3195,14735.0
2024-02-07 10:40:00,387.33,388.1,387.33,388.07,4230.0,380.3097,381.0657,380.3097,381.0363,4230.0
2024-02-07 10:45:00,387.87,387.94,387.42,387.83,8338.0,380.8399,380.9086,380.3981,380.8006,8338.0
2024-02-07 10:50:00,387.7,388.15,387.7,387.86,9294.0,380.673,381.1148,380.673,380.8301,9294.0
2024-02-07 10:55:00,387.86,387.86,387.33,387.47,6927.0,380.8301,380.8301,380.3097,380.4472,6927.0
2024-02-07 11:00:00,387.48,387.75,386.87,387.75,9528.0,380.457,380.7221,379.858,380.7221,9528.0
2024-02-07 11:05:00,387.57,388.02,387.47,387.55,4296.0,380.5453,380.9872,380.4472,380.5257,4296.0
2024-02-07 11:10:00,387.58,387.58,387.1,387.1,3226.0,380.5552,380.5552,380.0839,380.0839,3226.0
2024-02-07 11:15:00,387.32,387.32,387.12,387.29,2215.0,380.2999,380.2999,380.1035,380.2704,2215.0
2024-02-07 11:20:00,387.06,387.08,386.65,386.78,2964.0,380.0446,380.0642,379.642,379.7697,2964.0
2024-02-07 11:25:00,386.91,387.12,386.83,386.86,11454.0,379.8973,380.1035,379.8188,379.8482,11454.0
2024-02-07 11:30:00,386.86,387.17,386.3,386.36,10373.0,379.8482,380.1526,379.2984,379.3573,10373.0
2024-02-07 11:35:00,386.36,386.4,385.64,386.28,10493.0,379.3573,379.3966,378.6503,379.2787,10493.0
2024-02-07 11:40:00,386.36,386.7,386.35,386.67,4943.0,379.3573,379.6911,379.3475,379.6617,4943.0
2024-02-07 11:45:00,386.76,386.78,385.83,386.09,9397.0,379.75,379.7697,378.8369,379.0922,9397.0
2024-02-07 11:50:00,386.17,386.82,386.17,386.7,3384.0,379.1707,379.8089,379.1707,379.6911,3384.0
2024-02-07 11:55:00,386.87,386.92,386.74,386.81,3119.0,379.858,379.9071,379.7304,379.7991,3119.0
2024-02-07 12:00:00,386.96,386.97,386.11,386.21,6673.0,379.9464,379.9562,379.1118,379.21,6673.0
2024-02-07 12:05:00,386.12,386.43,386.12,386.43,4548.0,379.1216,379.426,379.1216,379.426,4548.0
2024-02-07 12:10:00,386.48,386.49,385.83,386.21,4245.0,379.4751,379.4849,378.8369,379.21,4245.0
2024-02-07 12:15:00,386.21,386.52,386.11,386.37,6885.0,379.21,379.5144,379.1118,379.3671,6885.0
2024-02-07 12:20:00,386.33,386.33,385.86,385.86,2790.0,379.3278,379.3278,378.8663,378.8663,2790.0
2024-02-07 12:25:00,385.83,386.21,385.82,386.18,4842.0,378.8369,379.21,378.8271,379.1805,4842.0
2024-02-07 12:30:00,386.12,386.39,386.11,386.39,3317.0,379.1216,379.3867,379.1118,379.3867,3317.0
2024-02-07 12:35:00,386.53,386.66,386.3,386.5,4726.0,379.5242,379.6518,379.2984,379.4947,4726.0
2024-02-07 12:40:00,386.38,386.4,386.0,386.0,4444.0,379.3769,379.3966,379.0038,379.0038,4444.0
2024-02-07 12:45:00,386.08,386.38,385.75,385.86,7785.0,379.0824,379.3769,378.7583,378.8663,7785.0
2024-02-07 12:50:00,385.9,386.19,385.8,386.13,12721.0,378.9056,379.1904,378.8074,379.1314,12721.0
2024-02-07 12:55:00,386.29,386.37,386.01,386.11,5176.0,379.2885,379.3671,379.0136,379.1118,5176.0
2024-02-07 13:00:00,386.18,386.65,385.81,385.88,19265.0,379.1805,379.642,378.8172,378.886,19265.0
2024-02-07 13:05:00,385.88,386.69,385.88,386.69,7902.0,378.886,379.6813,378.886,379.6813,7902.0
2024-02-07 13:10:00,386.61,386.89,386.42,386.52,16770.0,379.6027,379.8777,379.4162,379.5144,16770.0
2024-02-07 13:15:00,386.61,386.73,386.5,386.63,3285.0,379.6027,379.7206,379.4947,379.6224,3285.0
2024-02-07 13:20:00,386.63,386.99,386.52,386.82,1770.0,379.6224,379.9759,379.5144,379.8089,1770.0
2024-02-07 13:25:00,386.95,387.07,386.89,387.03,5201.0,379.9366,380.0544,379.8777,380.0151,5201.0
2024-02-07 13:30:00,387.11,387.2,386.72,386.88,6684.0,380.0937,380.1821,379.7108,379.8679,6684.0
2024-02-07 13:35:00,386.88,387.05,386.66,386.89,7752.0,379.8679,380.0348,379.6518,379.8777,7752.0
2024-02-07 13:40:00,386.89,386.89,386.34,386.42,5938.0,379.8777,379.8777,379.3376,379.4162,5938.0
2024-02-07 13:45:00,386.44,386.83,386.33,386.83,3607.0,379.4358,379.8188,379.3278,379.8188,3607.0
2024-02-07 13:50:00,386.9,387.17,386.75,387.1,3887.0,379.8875,380.1526,379.7402,380.0839,3887.0
2024-02-07 13:55:00,387.12,387.13,386.82,386.86,2532.0,380.1035,380.1133,379.8089,379.8482,2532.0
2024-02-07 14:00:00,387.03,387.24,387.03,387.2,2747.0,380.0151,380.2213,380.0151,380.1821,2747.0
2024-02-07 14:05:00,387.22,387.41,387.19,387.26,6281.0,380.2017,380.3882,380.1722,380.241,6281.0
2024-02-07 14:10:00,387.32,387.46,387.14,387.14,8468.0,380.2999,380.4373,380.1231,380.1231,8468.0
2024-02-07 14:15:00,387.15,387.32,386.99,387.1,3683.0,380.133,380.2999,379.9759,380.0839,3683.0
2024-02-07 14:20:00,387.31,387.39,387.26,387.35,1051.0,380.2901,380.3686,380.241,380.3293,1051.0
2024-02-07 14:25:00,387.5,387.59,387.33,387.55,6792.0,380.4766,380.565,380.3097,380.5257,6792.0
2024-02-07 14:30:00,387.7,387.83,387.61,387.66,2781.0,380.673,380.8006,380.5846,380.6337,2781.0
2024-02-07 14:35:00,387.68,387.75,387.33,387.64,3714.0,380.6534,380.7221,380.3097,380.6141,3714.0
2024-02-07 14:40:00,387.68,387.75,387.61,387.72,3785.0,380.6534,380.7221,380.5846,380.6926,3785.0
2024-02-07 14:45:00,387.75,388.06,387.74,387.99,4847.0,380.7221,381.0265,380.7123,380.9577,4847.0
2024-02-07 14:50:00,388.01,388.09,387.87,387.87,6638.0,380.9774,381.0559,380.8399,380.8399,6638.0
2024-02-07 14:55:00,387.92,388.0,387.66,387.66,6288.0,380.889,380.9676,380.6337,380.6337,6288.0
2024-02-07 15:00:00,387.75,387.77,387.58,387.62,4027.0,380.7221,380.7417,380.5552,380.5944,4027.0
2024-02-07 15:05:00,387.6,387.6,387.28,387.43,5206.0,380.5748,380.5748,380.2606,380.4079,5206.0
2024-02-07 15:10:00,387.49,387.8,387.49,387.6,4803.0,380.4668,380.7712,380.4668,380.5748,4803.0
2024-02-07 15:15:00,387.49,387.79,387.35,387.75,6037.0,380.4668,380.7614,380.3293,380.7221,6037.0
2024-02-07 15:20:00,387.75,387.86,387.58,387.71,8570.0,380.7221,380.8301,380.5552,380.6828,8570.0
2024-02-07 15:25:00,387.84,388.25,387.74,388.04,8587.0,380.8105,381.213,380.7123,381.0068,8587.0
2024-02-07 15:30:00,388.14,388.19,387.64,387.64,7485.0,381.105,381.1541,380.6141,380.6141,7485.0
2024-02-07 15:35:00,387.66,387.74,387.34,387.34,4357.0,380.6337,380.7123,380.3195,380.3195,4357.0
2024-02-07 15:40:00,387.34,387.51,387.21,387.29,17067.0,380.3195,380.4864,380.1919,380.2704,17067.0
2024-02-07 15:45:00,387.35,387.52,387.25,387.36,13853.0,380.3293,380.4963,380.2311,380.3392,13853.0
2024-02-07 15:50:00,387.36,387.46,386.05,386.18,21916.0,380.3392,380.4373,379.0529,379.1805,21916.0
2024-02-07 15:55:00,386.1,386.15,385.62,385.95,91973.0,379.102,379.1511,378.6307,378.9547,91973.0
2024-02-08 09:30:00,385.88,387.57,385.88,387.16,28557.0,378.886,380.5453,378.886,380.1428,28557.0
2024-02-08 09:35:00,387.12,387.15,385.77,385.81,6671.0,380.1035,380.133,378.778,378.8172,6671.0
2024-02-08 09:40:00,385.81,386.68,385.36,386.68,5268.0,378.8172,379.6715,378.3754,379.6715,5268.0
2024-02-08 09:45:00,386.67,386.67,385.77,385.77,5429.0,379.6617,379.6617,378.778,378.778,5429.0
2024-02-08 09:50:00,386.03,386.23,385.9,386.05,3050.0,379.0333,379.2296,378.9056,379.0529,3050.0
2024-02-08 09:55:00,386.12,386.61,386.03,386.28,8408.0,379.1216,379.6027,379.0333,379.2787,8408.0
2024-02-08 10:00:00,386.59,386.64,385.86,386.08,10311.0,379.5831,379.6322,378.8663,379.0824,10311.0
2024-02-08 10:05:00,386.04,386.74,385.93,386.64,5042.0,379.0431,379.7304,378.9351,379.6322,5042.0
2024-02-08 10:10:00,386.2,386.41,385.75,385.75,3153.0,379.2002,379.4064,378.7583,378.7583,3153.0
2024-02-08 10:15:00,385.65,386.02,385.59,385.96,7692.0,378.6601,379.0234,378.6012,378.9645,7692.0
2024-02-08 10:20:00,385.87,385.9,385.05,385.19,3528.0,378.8762,378.9056,378.071,378.2085,3528.0
2024-02-08 10:25:00,385.19,385.59,385.16,385.44,3957.0,378.2085,378.6012,378.179,378.454,3957.0
2024-02-08 10:30:00,385.41,385.83,385.15,385.19,9086.0,378.4245,378.8369,378.1692,378.2085,9086.0
2024-02-08 10:35:00,385.31,385.99,385.19,385.78,27115.0,378.3263,378.994,378.2085,378.7878,27115.0
2024-02-08 10:40:00,385.63,385.63,385.05,385.1,3487.0,378.6405,378.6405,378.071,378.1201,3487.0
2024-02-08 10:45:00,385.17,385.63,385.17,385.34,3461.0,378.1888,378.6405,378.1888,378.3558,3461.0
2024-02-08 10:50:00,385.35,385.56,385.2,385.3,2942.0,378.3656,378.5718,378.2183,378.3165,2942.0
2024-02-08 10:55:00,385.43,385.91,385.37,385.86,3549.0,378.4441,378.9154,378.3852,378.8663,3549.0
2024-02-08 11:00:00,385.86,385.93,385.45,385.7,8421.0,378.8663,378.9351,378.4638,378.7092,8421.0
2024-02-08 11:05:00,385.76,385.99,385.73,385.8,2410.0,378.7682,378.994,378.7387,378.8074,2410.0
2024-02-08 11:10:00,385.82,385.98,385.71,385.71,8867.0,378.8271,378.9842,378.7191,378.7191,8867.0
2024-02-08 11:15:00,385.68,385.68,385.43,385.43,2374.0,378.6896,378.6896,378.4441,378.4441,2374.0
2024-02-08 11:20:00,385.49,385.57,385.21,385.29,7760.0,378.503,378.5816,378.2281,378.3067,7760.0
2024-02-08 11:25:00,385.38,385.4,384.75,384.79,8856.0,378.395,378.4147,377.7765,377.8157,8856.0
2024-02-08 11:30:00,384.83,384.83,384.29,384.55,3404.0,377.855,377.855,377.3248,377.5801,3404.0
2024-02-08 11:35:00,384.76,384.83,384.57,384.82,8445.0,377.7863,377.855,377.5997,377.8452,8445.0
2024-02-08 11:40:00,384.82,384.82,384.27,384.55,3821.0,377.8452,377.8452,377.3052,377.5801,3821.0
2024-02-08 11:45:00,384.51,384.85,384.45,384.45,3831.0,377.5408,377.8746,377.4819,377.4819,3831.0
2024-02-08 11:50:00,384.66,384.72,384.36,384.72,12892.0,377.6881,377.747,377.3935,377.747,12892.0
2024-02-08 11:55:00,384.77,385.38,384.77,385.23,2150.0,377.7961,378.395,377.7961,378.2478,2150.0
2024-02-08 12:00:00,385.24,385.45,385.2,385.41,1774.0,378.2576,378.4638,378.2183,378.4245,1774.0
2024-02-08 12:05:00,385.52,385.58,385.22,385.23,10239.0,378.5325,378.5914,378.2379,378.2478,10239.0
2024-02-08 12:10:00,385.29,385.88,385.21,385.88,8629.0,378.3067,378.886,378.2281,378.886,8629.0
2024-02-08 12:15:00,385.93,386.07,385.73,386.07,2627.0,378.9351,379.0725,378.7387,379.0725,2627.0
2024-02-08 12:20:00,386.0,386.48,386.0,386.29,4709.0,379.0038,379.4751,379.0038,379.2885,4709.0
2024-02-08 12:25:00,386.4,386.69,386.39,386.58,5719.0,379.3966,379.6813,379.3867,379.5733,5719.0
2024-02-08 12:30:00,386.57,386.58,386.36,386.37,5105.0,379.5635,379.5733,379.3573,379.3671,5105.0
2024-02-08 12:35:00,386.4,386.55,386.23,386.44,4136.0,379.3966,379.5438,379.2296,379.4358,4136.0
2024-02-08 12:40:00,386.45,386.45,386.19,386.21,1039.0,379.4456,379.4456,379.1904,379.21,1039.0
2024-02-08 12:45:00,386.18,386.18,385.98,385.99,1769.0,379.1805,379.1805,378.9842,378.994,1769.0
2024-02-08 12:50:00,386.07,386.12,385.71,385.71,4635.0,379.0725,379.1216,378.7191,378.7191,4635.0
2024-02-08 12:55:00,385.62,385.67,385.42,385.58,3538.0,378.6307,378.6798,378.4343,378.5914,3538.0
2024-02-08 13:00:00,385.65,386.57,385.65,386.41,3770.0,378.6601,379.5635,378.6601,379.4064,3770.0
2024-02-08 13:05:00,386.34,386.43,385.99,386.02,4177.0,379.3376,379.426,378.994,379.0234,4177.0
2024-02-08 13:10:00,386.02,386.07,385.77,385.77,5012.0,379.0234,379.0725,378.778,378.778,5012.0
2024-02-08 13:15:00,385.86,385.94,385.72,385.79,4148.0,378.8663,378.9449,378.7289,378.7976,4148.0
2024-02-08 13:20:00,385.81,386.02,385.77,385.9,7498.0,378.8172,379.0234,378.778,378.9056,7498.0
2024-02-08 13:25:00,385.85,386.09,385.84,385.92,4791.0,378.8565,379.0922,378.8467,378.9253,4791.0
2024-02-08 13:30:00,385.86,385.93,385.8,385.87,2470.0,378.8663,378.9351,378.8074,378.8762,2470.0
2024-02-08 13:35:00,385.87,385.91,385.61,385.87,7133.0,378.8762,378.9154,378.6209,378.8762,7133.0
2024-02-08 13:40:00,385.91,385.91,385.66,385.7,2517.0,378.9154,378.9154,378.67,378.7092,2517.0
2024-02-08 13:45:00,385.77,386.1,385.75,386.09,1772.0,378.778,379.102,378.7583,379.0922,1772.0
2024-02-08 13:50:00,386.09,386.09,385.88,386.01,3209.0,379.0922,379.0922,378.886,379.0136,3209.0
2024-02-08 13:55:00,386.03,386.18,385.94,386.07,4503.0,379.0333,379.1805,378.9449,379.0725,4503.0
2024-02-08 14:00:00,386.16,386.2,385.88,385.97,3773.0,379.1609,379.2002,378.886,378.9743,3773.0
2024-02-08 14:05:00,385.94,386.18,385.88,386.13,4125.0,378.9449,379.1805,378.886,379.1314,4125.0
2024-02-08 14:10:00,386.18,386.95,386.18,386.52,3473.0,379.1805,379.9366,379.1805,379.5144,3473.0
2024-02-08 14:15:00,386.67,386.99,386.62,386.91,3282.0,379.6617,379.9759,379.6126,379.8973,3282.0
2024-02-08 14:20:00,386.91,387.05,386.85,386.9,3515.0,379.8973,380.0348,379.8384,379.8875,3515.0
2024-02-08 14:25:00,387.01,387.31,386.93,386.93,6303.0,379.9955,380.2901,379.9169,379.9169,6303.0
2024-02-08 14:30:00,387.0,387.01,386.72,386.82,5973.0,379.9857,379.9955,379.7108,379.8089,5973.0
2024-02-08 14:35:00,386.82,386.99,386.75,386.88,3645.0,379.8089,379.9759,379.7402,379.8679,3645.0
2024-02-08 14:40:00,386.94,386.94,386.79,386.8,3030.0,379.9268,379.9268,379.7795,379.7893,3030.0
2024-02-08 14:45:00,386.8,386.82,386.53,386.62,2414.0,379.7893,379.8089,379.5242,379.6126,2414.0
2024-02-08 14:50:00,386.66,386.91,386.63,386.75,5259.0,379.6518,379.8973,379.6224,379.7402,5259.0
2024-02-08 14:55:00,386.75,387.14,386.75,387.14,2716.0,379.7402,380.1231,379.7402,380.1231,2716.0
2024-02-08 15:00:00,387.19,387.24,386.79,386.79,4475.0,380.1722,380.2213,379.7795,379.7795,4475.0
2024-02-08 15:05:00,386.87,386.97,386.59,386.85,4147.0,379.858,379.9562,379.5831,379.8384,4147.0
2024-02-08 15:10:00,386.84,387.13,386.75,387.01,4359.0,379.8286,380.1133,379.7402,379.9955,4359.0
2024-02-08 15:15:00,387.04,387.27,387.01,387.02,8180.0,380.025,380.2508,379.9955,380.0053,8180.0
2024-02-08 15:20:00,387.03,387.18,386.81,386.81,4009.0,380.0151,380.1624,379.7991,379.7991,4009.0
2024-02-08 15:25:00,386.77,386.77,386.45,386.45,4470.0,379.7598,379.7598,379.4456,379.4456,4470.0
2024-02-08 15:30:00,386.45,386.49,386.36,386.36,5106.0,379.4456,379.4849,379.3573,379.3573,5106.0
2024-02-08 15:35:00,386.36,386.75,386.3,386.66,6385.0,379.3573,379.7402,379.2984,379.6518,6385.0
2024-02-08 15:40:00,386.62,386.72,386.0,386.13,10867.0,379.6126,379.7108,379.0038,379.1314,10867.0
2024-02-08 15:45:00,386.14,386.19,385.64,385.64,10600.0,379.1413,379.1904,378.6503,378.6503,10600.0
2024-02-08 15:50:00,385.7,386.08,385.66,385.66,18708.0,378.7092,379.0824,378.67,378.67,18708.0
2024-02-08 15:55:00,385.78,386.07,385.76,385.8,70823.0,378.7878,379.0725,378.7682,378.8074,70823.0
2024-02-09 09:30:00,384.17,385.67,382.66,384.44,42889.0,377.207,378.6798,375.7243,377.4721,42889.0
2024-02-09 09:35:00,384.43,384.46,383.2,383.8,9263.0,377.4623,377.4917,376.2546,376.8437,9263.0
2024-02-09 09:40:00,383.4,383.64,382.03,382.18,13765.0,376.4509,376.6866,375.1058,375.253,13765.0
2024-02-09 09:45:00,382.19,382.89,381.33,382.89,19583.0,375.2629,375.9502,374.4184,375.9502,19583.0
2024-02-09 09:50:00,383.15,383.15,381.6,382.35,8655.0,376.2055,376.2055,374.6836,375.42,8655.0
2024-02-09 09:55:00,382.41,382.72,381.61,382.27,8809.0,375.4789,375.7833,374.6934,375.3414,8809.0
2024-02-09 10:00:00,382.52,382.52,381.23,382.22,16976.0,375.5869,375.5869,374.3203,375.2923,16976.0
2024-02-09 10:05:00,382.22,383.2,381.75,383.11,8006.0,375.2923,376.2546,374.8308,376.1662,8006.0
2024-02-09 10:10:00,383.08,383.38,382.55,383.02,19784.0,376.1367,376.4313,375.6163,376.0778,19784.0
2024-02-09 10:15:00,382.86,382.86,382.12,382.12,10476.0,375.9207,375.9207,375.1941,375.1941,10476.0
2024-02-09 10:20:00,382.0,382.18,381.61,381.66,8922.0,375.0763,375.253,374.6934,374.7425,8922.0
2024-02-09 10:25:00,381.66,382.81,381.55,382.81,10012.0,374.7425,375.8716,374.6345,375.8716,10012.0
2024-02-09 10:30:00,382.89,383.22,382.66,382.97,7538.0,375.9502,376.2742,375.7243,376.0287,7538.0
2024-02-09 10:35:00,383.16,383.88,383.16,383.52,6610.0,376.2153,376.9222,376.2153,376.5688,6610.0
2024-02-09 10:40:00,383.4,383.42,382.53,382.53,4896.0,376.4509,376.4706,375.5967,375.5967,4896.0
2024-02-09 10:45:00,382.58,382.58,381.64,381.64,4386.0,375.6458,375.6458,374.7228,374.7228,4386.0
2024-02-09 10:50:00,381.77,382.02,381.5,381.84,4394.0,374.8505,375.0959,374.5854,374.9192,4394.0
2024-02-09 10:55:00,381.93,382.04,381.63,382.01,4854.0,375.0076,375.1156,374.713,375.0861,4854.0
2024-02-09 11:00:00,381.95,382.34,381.67,382.25,4116.0,375.0272,375.4101,374.7523,375.3218,4116.0
2024-02-09 11:05:00,382.25,382.3,382.02,382.03,4416.0,375.3218,375.3709,375.0959,375.1058,4416.0
2024-02-09 11:10:00,382.09,382.53,382.09,382.41,2568.0,375.1647,375.5967,375.1647,375.4789,2568.0
2024-02-09 11:15:00,382.57,382.58,382.25,382.26,5728.0,375.636,375.6458,375.3218,375.3316,5728.0
2024-02-09 11:20:00,382.26,382.33,381.95,381.97,6402.0,375.3316,375.4003,375.0272,375.0468,6402.0
2024-02-09 11:25:00,381.89,382.07,381.71,381.9,6774.0,374.9683,375.145,374.7916,374.9781,6774.0
2024-02-09 11:30:00,381.95,382.02,381.75,382.02,5458.0,375.0272,375.0959,374.8308,375.0959,5458.0
2024-02-09 11:35:00,382.05,382.05,381.65,381.65,7333.0,375.1254,375.1254,374.7326,374.7326,7333.0
2024-02-09 11:40:00,381.65,382.03,381.65,381.74,5430.0,374.7326,375.1058,374.7326,374.821,5430.0
2024-02-09 11:45:00,381.72,381.96,381.56,381.91,8330.0,374.8014,375.037,374.6443,374.9879,8330.0
2024-02-09 11:50:00,381.91,381.92,381.38,381.48,5393.0,374.9879,374.9978,374.4675,374.5657,5393.0
2024-02-09 11:55:00,381.48,381.78,381.48,381.78,3480.0,374.5657,374.8603,374.5657,374.8603,3480.0
2024-02-09 12:00:00,381.79,382.02,381.55,381.56,4712.0,374.8701,375.0959,374.6345,374.6443,4712.0
2024-02-09 12:05:00,381.56,381.87,381.56,381.73,4740.0,374.6443,374.9487,374.6443,374.8112,4740.0
2024-02-09 12:10:00,381.73,381.82,381.61,381.64,4441.0,374.8112,374.8996,374.6934,374.7228,4441.0
2024-02-09 12:15:00,381.68,381.77,381.45,381.58,4870.0,374.7621,374.8505,374.5363,374.6639,4870.0
2024-02-09 12:20:00,381.53,382.0,381.5,381.88,7454.0,374.6148,375.0763,374.5854,374.9585,7454.0
2024-02-09 12:25:00,381.98,381.98,381.73,381.9,4516.0,375.0567,375.0567,374.8112,374.9781,4516.0
2024-02-09 12:30:00,381.9,382.04,381.73,381.74,4212.0,374.9781,375.1156,374.8112,374.821,4212.0
2024-02-09 12:35:00,381.73,381.9,381.63,381.75,6271.0,374.8112,374.9781,374.713,374.8308,6271.0
2024-02-09 12:40:00,381.74,382.11,381.74,382.08,11355.0,374.821,375.1843,374.821,375.1549,11355.0
2024-02-09 12:45:00,382.07,382.25,381.97,382.15,4704.0,375.145,375.3218,375.0468,375.2236,4704.0
2024-02-09 12:50:00,382.16,382.21,382.03,382.03,44453.0,375.2334,375.2825,375.1058,375.1058,44453.0
2024-02-09 12:55:00,382.03,382.23,381.87,382.16,11722.0,375.1058,375.3021,374.9487,375.2334,11722.0
2024-02-09 13:00:00,382.27,382.27,382.03,382.27,3654.0,375.3414,375.3414,375.1058,375.3414,3654.0
2024-02-09 13:05:00,382.21,382.22,381.99,381.99,3538.0,375.2825,375.2923,375.0665,375.0665,3538.0
2024-02-09 13:10:00,382.02,382.27,382.01,382.04,6492.0,375.0959,375.3414,375.0861,375.1156,6492.0
2024-02-09 13:15:00,381.94,382.03,381.59,381.7,3779.0,375.0174,375.1058,374.6737,374.7817,3779.0
2024-02-09 13:20:00,381.78,382.09,381.78,382.05,6403.0,374.8603,375.1647,374.8603,375.1254,6403.0
2024-02-09 13:25:00,382.04,382.16,381.76,382.09,4769.0,375.1156,375.2334,374.8407,375.1647,4769.0
2024-02-09 13:30:00,382.17,382.35,382.02,382.02,6333.0,375.2432,375.42,375.0959,375.0959,6333.0
2024-02-09 13:35:00,382.02,382.07,381.86,381.87,3374.0,375.0959,375.145,374.9388,374.9487,3374.0
2024-02-09 13:40:00,381.81,381.82,381.21,381.21,5854.0,374.8897,374.8996,374.3006,374.3006,5854.0
2024-02-09 13:45:00,381.34,381.41,381.21,381.37,4814.0,374.4283,374.497,374.3006,374.4577,4814.0
2024-02-09 13:50:00,381.26,381.38,380.6,380.75,8598.0,374.3497,374.4675,373.7017,373.849,8598.0
2024-02-09 13:55:00,380.6,380.82,380.45,380.6,7663.0,373.7017,373.9177,373.5544,373.7017,7663.0
2024-02-09 14:00:00,380.5,380.93,380.48,380.93,11036.0,373.6035,374.0257,373.5839,374.0257,11036.0
2024-02-09 14:05:00,380.82,381.39,380.69,381.38,7494.0,373.9177,374.4774,373.79,374.4675,7494.0
2024-02-09 14:10:00,381.39,381.6,381.2,381.3,7976.0,374.4774,374.6836,374.2908,374.389,7976.0
2024-02-09 14:15:00,381.29,381.37,381.15,381.27,4931.0,374.3792,374.4577,374.2417,374.3595,4931.0
2024-02-09 14:20:00,381.27,381.51,381.15,381.19,5342.0,374.3595,374.5952,374.2417,374.281,5342.0
2024-02-09 14:25:00,381.08,381.16,380.95,381.0,3014.0,374.173,374.2515,374.0453,374.0944,3014.0
2024-02-09 14:30:00,380.94,381.22,380.91,381.05,9182.0,374.0355,374.3104,374.0061,374.1435,9182.0
2024-02-09 14:35:00,381.1,381.21,380.85,381.18,13896.0,374.1926,374.3006,373.9471,374.2712,13896.0
2024-02-09 14:40:00,381.18,382.03,381.18,381.9,10905.0,374.2712,375.1058,374.2712,374.9781,10905.0
2024-02-09 14:45:00,381.99,381.99,381.28,381.37,5317.0,375.0665,375.0665,374.3694,374.4577,5317.0
2024-02-09 14:50:00,381.44,381.52,381.27,381.35,5368.0,374.5265,374.605,374.3595,374.4381,5368.0
2024-02-09 14:55:00,381.31,381.39,381.12,381.12,3875.0,374.3988,374.4774,374.2123,374.2123,3875.0
2024-02-09 15:00:00,381.1,381.1,380.69,380.8,10991.0,374.1926,374.1926,373.79,373.8981,10991.0
2024-02-09 15:05:00,380.67,380.82,380.57,380.7,9872.0,373.7704,373.9177,373.6722,373.7999,9872.0
2024-02-09 15:10:00,380.69,381.11,380.69,380.96,9401.0,373.79,374.2024,373.79,374.0552,9401.0
2024-02-09 15:15:00,381.01,381.76,381.01,381.67,8479.0,374.1042,374.8407,374.1042,374.7523,8479.0
2024-02-09 15:20:00,381.63,381.75,381.58,381.72,4460.0,374.713,374.8308,374.6639,374.8014,4460.0
2024-02-09 15:25:00,381.72,382.0,381.72,381.85,6519.0,374.8014,375.0763,374.8014,374.929,6519.0
2024-02-09 15:30:00,381.85,381.9,381.73,381.81,5578.0,374.929,374.9781,374.8112,374.8897,5578.0
2024-02-09 15:35:00,381.8,382.2,381.78,381.96,7520.0,374.8799,375.2727,374.8603,375.037,7520.0
2024-02-09 15:40:00,382.02,382.02,381.53,381.55,12497.0,375.0959,375.0959,374.6148,374.6345,12497.0
2024-02-09 15:45:00,381.58,382.21,381.53,382.06,15813.0,374.6639,375.2825,374.6148,375.1352,15813.0
2024-02-09 15:50:00,382.13,382.23,381.54,381.75,19704.0,375.2039,375.3021,374.6246,374.8308,19704.0
2024-02-09 15:55:00,381.82,382.17,381.2,381.37,58084.0,374.8996,375.2432,374.2908,374.4577,58084.0
2024-02-12 09:30:00,384.33,387.84,384.33,386.35,40673.0,377.3641,380.8105,377.3641,379.3475,40673.0
2024-02-12 09:35:00,386.55,387.0,385.75,386.06,22660.0,379.5438,379.9857,378.7583,379.0627,22660.0
2024-02-12 09:40:00,386.16,387.12,386.0,386.32,20580.0,379.1609,380.1035,379.0038,379.318,20580.0
2024-02-12 09:45:00,386.34,386.63,385.48,386.17,11358.0,379.3376,379.6224,378.4932,379.1707,11358.0
2024-02-12 09:50:00,386.42,387.0,386.12,386.55,15310.0,379.4162,379.9857,379.1216,379.5438,15310.0
2024-02-12 09:55:00,386.6,387.44,386.4,387.27,11660.0,379.5929,380.4177,379.3966,380.2508,11660.0
2024-02-12 10:00:00,387.27,387.74,387.13,387.59,16210.0,380.2508,380.7123,380.1133,380.565,16210.0
2024-02-12 10:05:00,387.46,387.72,386.81,386.96,13885.0,380.4373,380.6926,379.7991,379.9464,13885.0
2024-02-12 10:10:00,386.69,386.72,385.95,385.96,13474.0,379.6813,379.7108,378.9547,378.9645,13474.0
2024-02-12 10:15:00,385.93,386.42,385.8,386.31,17000.0,378.9351,379.4162,378.8074,379.3082,17000.0
2024-02-12 10:20:00,386.35,386.42,386.01,386.04,8113.0,379.3475,379.4162,379.0136,379.0431,8113.0
2024-02-12 10:25:00,386.04,386.37,385.98,386.22,7629.0,379.0431,379.3671,378.9842,379.2198,7629.0
2024-02-12 10:30:00,386.33,386.94,386.2,386.94,21433.0,379.3278,379.9268,379.2002,379.9268,21433.0
2024-02-12 10:35:00,387.06,387.07,386.41,386.88,15255.0,380.0446,380.0544,379.4064,379.8679,15255.0
2024-02-12 10:40:00,386.98,387.1,386.57,387.1,5463.0,379.966,380.0839,379.5635,380.0839,5463.0
2024-02-12 10:45:00,386.94,387.25,386.84,387.13,3743.0,379.9268,380.2311,379.8286,380.1133,3743.0
2024-02-12 10:50:00,387.2,387.26,386.99,387.04,1769.0,380.1821,380.241,379.9759,380.025,1769.0
2024-02-12 10:55:00,387.45,388.03,387.33,387.77,16549.0,380.4275,380.997,380.3097,380.7417,16549.0
2024-02-12 11:00:00,387.74,387.74,387.16,387.2,7095.0,380.7123,380.7123,380.1428,380.1821,7095.0
2024-02-12 11:05:00,387.39,387.82,387.13,387.82,1405.0,380.3686,380.7908,380.1133,380.7908,1405.0
2024-02-12 11:10:00,387.79,387.82,387.39,387.77,20850.0,380.7614,380.7908,380.3686,380.7417,20850.0
2024-02-12 11:15:00,387.71,387.91,387.63,387.81,6794.0,380.6828,380.8792,380.6043,380.781,6794.0
2024-02-12 11:20:00,387.7,387.92,387.66,387.89,4187.0,380.673,380.889,380.6337,380.8595,4187.0
2024-02-12 11:25:00,387.84,387.87,387.45,387.51,11526.0,380.8105,380.8399,380.4275,380.4864,11526.0
2024-02-12 11:30:00,387.49,388.47,387.41,388.37,8031.0,380.4668,381.429,380.3882,381.3308,8031.0
2024-02-12 11:35:00,388.35,388.42,388.0,388.06,3351.0,381.3112,381.3799,380.9676,381.0265,3351.0
2024-02-12 11:40:00,388.0,388.02,387.86,388.02,3840.0,380.9676,380.9872,380.8301,380.9872,3840.0
2024-02-12 11:45:00,387.94,387.96,387.46,387.62,7844.0,380.9086,380.9283,380.4373,380.5944,7844.0
2024-02-12 11:50:00,387.68,387.94,387.68,387.92,5348.0,380.6534,380.9086,380.6534,380.889,5348.0
2024-02-12 11:55:00,387.95,388.06,387.78,387.87,3405.0,380.9185,381.0265,380.7515,380.8399,3405.0
2024-02-12 12:00:00,387.87,387.89,387.57,387.62,5944.0,380.8399,380.8595,380.5453,380.5944,5944.0
2024-02-12 12:05:00,387.59,388.05,387.59,387.89,4559.0,380.565,381.0166,380.565,380.8595,4559.0
2024-02-12 12:10:00,388.03,388.23,387.75,388.23,11841.0,380.997,381.1934,380.7221,381.1934,11841.0
2024-02-12 12:15:00,388.24,388.45,387.93,388.37,5399.0,381.2032,381.4094,380.8988,381.3308,5399.0
2024-02-12 12:20:00,388.21,388.36,387.98,388.0,3728.0,381.1737,381.321,380.9479,380.9676,3728.0
2024-02-12 12:25:00,388.04,388.14,387.8,387.96,7256.0,381.0068,381.105,380.7712,380.9283,7256.0
2024-02-12 12:30:00,387.89,388.5,387.83,388.41,11209.0,380.8595,381.4585,380.8006,381.3701,11209.0
2024-02-12 12:35:00,388.36,388.36,388.13,388.19,2382.0,381.321,381.321,381.0952,381.1541,2382.0
2024-02-12 12:40:00,388.09,388.76,388.09,388.67,3812.0,381.0559,381.7138,381.0559,381.6254,3812.0
2024-02-12 12:45:00,388.74,389.0,388.38,388.92,7564.0,381.6941,381.9494,381.3407,381.8709,7564.0
2024-02-12 12:50:00,388.97,389.25,388.97,389.17,2518.0,381.92,382.1949,381.92,382.1163,2518.0
2024-02-12 12:55:00,389.19,389.51,389.18,389.5,2645.0,382.136,382.4502,382.1262,382.4404,2645.0
2024-02-12 13:00:00,389.53,389.99,389.36,389.99,3341.0,382.4698,382.9215,382.3029,382.9215,3341.0
2024-02-12 13:05:00,389.91,389.97,389.67,389.73,7394.0,382.8429,382.9018,382.6073,382.6662,7394.0
2024-02-12 13:10:00,389.74,390.08,389.74,389.85,6806.0,382.676,383.0099,382.676,382.784,6806.0
2024-02-12 13:15:00,389.81,390.1,389.79,389.82,10519.0,382.7447,383.0295,382.7251,382.7546,10519.0
2024-02-12 13:20:00,389.84,389.84,389.28,389.45,8983.0,382.7742,382.7742,382.2244,382.3913,8983.0
2024-02-12 13:25:00,389.34,389.35,389.15,389.27,6802.0,382.2833,382.2931,382.0967,382.2145,6802.0
2024-02-12 13:30:00,389.18,390.32,389.12,390.27,4362.0,382.1262,383.2455,382.0673,383.1964,4362.0
2024-02-12 13:35:00,390.22,390.93,390.22,390.48,4230.0,383.1473,383.8444,383.1473,383.4026,4230.0
2024-02-12 13:40:00,390.37,391.13,390.36,391.13,10237.0,383.2946,384.0408,383.2848,384.0408,10237.0
2024-02-12 13:45:00,391.09,391.33,391.02,391.18,9050.0,384.0015,384.2372,383.9328,384.0899,9050.0
2024-02-12 13:50:00,391.23,391.49,390.99,391.49,3612.0,384.139,384.3943,383.9034,384.3943,3612.0
2024-02-12 13:55:00,391.41,391.41,391.11,391.11,4681.0,384.3157,384.3157,384.0212,384.0212,4681.0
2024-02-12 14:00:00,391.06,391.4,390.96,391.39,4254.0,383.9721,384.3059,383.8739,384.2961,4254.0
2024-02-12 14:05:00,391.34,391.51,391.12,391.12,5423.0,384.247,384.4139,384.031,384.031,5423.0
2024-02-12 14:10:00,391.24,391.32,391.01,391.13,2850.0,384.1488,384.2274,383.923,384.0408,2850.0
2024-02-12 14:15:00,391.13,391.13,389.96,389.96,5417.0,384.0408,384.0408,382.892,382.892,5417.0
2024-02-12 14:20:00,389.96,390.43,389.86,389.88,4365.0,382.892,383.3535,382.7938,382.8135,4365.0
2024-02-12 14:25:00,389.97,390.24,389.71,390.1,4260.0,382.9018,383.167,382.6466,383.0295,4260.0
2024-02-12 14:30:00,389.99,389.99,389.54,389.59,9364.0,382.9215,382.9215,382.4796,382.5287,9364.0
2024-02-12 14:35:00,389.43,389.55,389.25,389.35,4184.0,382.3716,382.4895,382.1949,382.2931,4184.0
2024-02-12 14:40:00,389.36,389.36,389.04,389.08,6642.0,382.3029,382.3029,381.9887,382.028,6642.0
2024-02-12 14:45:00,389.08,389.3,388.99,389.24,5370.0,382.028,382.244,381.9396,382.1851,5370.0
2024-02-12 14:50:00,389.15,389.15,388.75,389.08,10599.0,382.0967,382.0967,381.704,382.028,10599.0
2024-02-12 14:55:00,388.99,389.04,388.67,388.94,8835.0,381.9396,381.9887,381.6254,381.8905,8835.0
2024-02-12 15:00:00,388.99,389.21,388.97,389.04,8507.0,381.9396,382.1556,381.92,381.9887,8507.0
2024-02-12 15:05:00,389.18,389.19,388.76,388.87,5157.0,382.1262,382.136,381.7138,381.8218,5157.0
2024-02-12 15:10:00,388.86,389.0,388.69,388.84,10477.0,381.812,381.9494,381.645,381.7923,10477.0
2024-02-12 15:15:00,388.84,388.92,388.47,388.88,4144.0,381.7923,381.8709,381.429,381.8316,4144.0
2024-02-12 15:20:00,388.88,388.91,388.65,388.74,7039.0,381.8316,381.8611,381.6058,381.6941,7039.0
2024-02-12 15:25:00,388.69,389.05,388.69,388.92,11055.0,381.645,381.9985,381.645,381.8709,11055.0
2024-02-12 15:30:00,388.92,389.05,388.81,389.02,21652.0,381.8709,381.9985,381.7629,381.9691,21652.0
2024-02-12 15:35:00,389.02,389.92,388.94,389.79,21876.0,381.9691,382.8528,381.8905,382.7251,21876.0
2024-02-12 15:40:00,389.72,389.92,389.55,389.86,7771.0,382.6564,382.8528,382.4895,382.7938,7771.0
2024-02-12 15:45:00,389.84,390.07,389.45,389.58,7892.0,382.7742,383.0,382.3913,382.5189,7892.0
2024-02-12 15:50:00,389.7,390.01,389.46,389.46,13949.0,382.6367,382.9411,382.4011,382.4011,13949.0
2024-02-12 15:55:00,389.43,389.64,388.82,389.64,62320.0,382.3716,382.5778,381.7727,382.5778,62320.0
2024-02-13 09:30:00,384.63,385.4,382.5,383.41,41698.0,377.6586,378.4147,375.5672,376.4607,41698.0
2024-02-13 09:35:00,383.51,383.63,381.5,381.69,21296.0,376.5589,376.6768,374.5854,374.7719,21296.0
2024-02-13 09:40:00,382.12,382.37,381.18,381.64,15558.0,375.1941,375.4396,374.2712,374.7228,15558.0
2024-02-13 09:45:00,381.43,382.02,380.72,380.72,13694.0,374.5166,375.0959,373.8195,373.8195,13694.0
2024-02-13 09:50:00,380.98,381.05,379.07,379.36,40483.0,374.0748,374.1435,372.1994,372.4842,40483.0
2024-02-13 09:55:00,379.24,379.55,377.88,378.06,11111.0,372.3663,372.6707,371.031,371.2077,11111.0
2024-02-13 10:00:00,377.92,379.31,377.55,379.21,9024.0,371.0703,372.4351,370.707,372.3369,9024.0
2024-02-13 10:05:00,379.08,379.16,377.96,378.2,10354.0,372.2092,372.2878,371.1095,371.3452,10354.0
2024-02-13 10:10:00,378.14,379.39,378.14,378.98,8478.0,371.2863,372.5136,371.2863,372.111,8478.0
2024-02-13 10:15:00,378.81,379.37,378.67,379.18,8522.0,371.9441,372.494,371.8067,372.3074,8522.0
2024-02-13 10:20:00,379.37,379.48,378.8,379.32,13756.0,372.494,372.602,371.9343,372.4449,13756.0
2024-02-13 10:25:00,379.25,380.01,379.17,379.84,23206.0,372.3761,373.1224,372.2976,372.9555,23206.0
2024-02-13 10:30:00,379.96,380.09,379.4,379.73,5157.0,373.0733,373.2009,372.5234,372.8474,5157.0
2024-02-13 10:35:00,379.65,379.7,379.31,379.46,7137.0,372.7689,372.818,372.4351,372.5823,7137.0
2024-02-13 10:40:00,379.72,379.72,379.0,379.04,9422.0,372.8376,372.8376,372.1307,372.17,9422.0
2024-02-13 10:45:00,378.93,379.92,378.79,379.29,11670.0,372.0619,373.034,371.9245,372.4154,11670.0
2024-02-13 10:50:00,379.31,379.85,378.89,379.76,10061.0,372.4351,372.9653,372.0227,372.8769,10061.0
2024-02-13 10:55:00,379.82,379.85,378.18,378.44,8917.0,372.9358,372.9653,371.3255,371.5808,8917.0
2024-02-13 11:00:00,378.5,378.86,378.38,378.74,5524.0,371.6397,371.9932,371.5219,371.8754,5524.0
2024-02-13 11:05:00,378.78,379.07,378.6,378.86,21014.0,371.9147,372.1994,371.7379,371.9932,21014.0
2024-02-13 11:10:00,378.82,379.36,378.71,379.35,7296.0,371.9539,372.4842,371.8459,372.4743,7296.0
2024-02-13 11:15:00,379.46,379.57,378.81,379.57,22017.0,372.5823,372.6903,371.9441,372.6903,22017.0
2024-02-13 11:20:00,379.72,379.98,379.51,379.73,5930.0,372.8376,373.0929,372.6314,372.8474,5930.0
2024-02-13 11:25:00,379.68,380.4,379.67,379.69,10251.0,372.7984,373.5053,372.7885,372.8082,10251.0
2024-02-13 11:30:00,379.69,380.06,379.51,379.87,6290.0,372.8082,373.1715,372.6314,372.9849,6290.0
2024-02-13 11:35:00,380.03,380.43,380.03,380.43,4398.0,373.142,373.5348,373.142,373.5348,4398.0
2024-02-13 11:40:00,380.56,380.84,380.18,380.37,8638.0,373.6624,373.9373,373.2893,373.4758,8638.0
2024-02-13 11:45:00,380.43,380.69,380.29,380.52,3270.0,373.5348,373.79,373.3973,373.6231,3270.0
2024-02-13 11:50:00,380.62,380.69,380.45,380.5,5241.0,373.7213,373.79,373.5544,373.6035,5241.0
2024-02-13 11:55:00,380.45,380.79,380.29,380.65,3054.0,373.5544,373.8882,373.3973,373.7508,3054.0
2024-02-13 12:00:00,380.63,380.68,380.29,380.54,8115.0,373.7311,373.7802,373.3973,373.6428,8115.0
2024-02-13 12:05:00,380.65,380.97,380.49,380.91,9001.0,373.7508,374.065,373.5937,374.0061,9001.0
2024-02-13 12:10:00,380.82,380.82,380.3,380.51,13726.0,373.9177,373.9177,373.4071,373.6133,13726.0
2024-02-13 12:15:00,380.6,380.67,379.93,380.05,5372.0,373.7017,373.7704,373.0438,373.1616,5372.0
2024-02-13 12:20:00,379.96,380.1,379.67,379.76,5803.0,373.0733,373.2107,372.7885,372.8769,5803.0
2024-02-13 12:25:00,379.74,380.18,379.52,380.18,5069.0,372.8573,373.2893,372.6413,373.2893,5069.0
2024-02-13 12:30:00,380.09,380.54,379.94,380.47,4561.0,373.2009,373.6428,373.0536,373.574,4561.0
2024-02-13 12:35:00,380.58,380.95,380.31,380.95,2990.0,373.682,374.0453,373.4169,374.0453,2990.0
2024-02-13 12:40:00,381.1,381.1,380.82,380.92,3433.0,374.1926,374.1926,373.9177,374.0159,3433.0
2024-02-13 12:45:00,381.01,381.01,380.5,380.66,3279.0,374.1042,374.1042,373.6035,373.7606,3279.0
2024-02-13 12:50:00,380.66,380.81,380.22,380.27,13506.0,373.7606,373.9079,373.3286,373.3777,13506.0
2024-02-13 12:55:00,380.22,380.5,380.18,380.4,3323.0,373.3286,373.6035,373.2893,373.5053,3323.0
2024-02-13 13:00:00,380.41,380.59,380.09,380.11,5810.0,373.5151,373.6919,373.2009,373.2206,5810.0
2024-02-13 13:05:00,380.0,380.08,379.5,379.5,4484.0,373.1126,373.1911,372.6216,372.6216,4484.0
2024-02-13 13:10:00,379.36,379.37,378.93,378.95,4508.0,372.4842,372.494,372.0619,372.0816,4508.0
2024-02-13 13:15:00,379.06,379.08,378.77,378.94,2069.0,372.1896,372.2092,371.9048,372.0718,2069.0
2024-02-13 13:20:00,378.95,379.06,378.88,378.97,2600.0,372.0816,372.1896,372.0129,372.1012,2600.0
2024-02-13 13:25:00,379.0,379.26,378.75,379.25,5675.0,372.1307,372.386,371.8852,372.3761,5675.0
2024-02-13 13:30:00,379.19,379.32,379.0,379.13,3955.0,372.3172,372.4449,372.1307,372.2583,3955.0
2024-02-13 13:35:00,379.11,379.28,378.99,379.06,2204.0,372.2387,372.4056,372.1209,372.1896,2204.0
2024-02-13 13:40:00,379.07,379.07,378.85,378.9,3878.0,372.1994,372.1994,371.9834,372.0325,3878.0
2024-02-13 13:45:00,378.79,379.03,378.79,378.96,852.0,371.9245,372.1601,371.9245,372.0914,852.0
2024-02-13 13:50:00,378.96,379.1,378.8,378.8,3030.0,372.0914,372.2289,371.9343,371.9343,3030.0
2024-02-13 13:55:00,378.81,378.88,378.05,378.13,18201.0,371.9441,372.0129,371.1979,371.2764,18201.0
2024-02-13 14:00:00,378.05,378.42,377.91,377.99,13712.0,371.1979,371.5612,371.0604,371.139,13712.0
2024-02-13 14:05:00,377.99,378.23,377.83,377.99,13936.0,371.139,371.3746,370.9819,371.139,13936.0
2024-02-13 14:10:00,377.91,377.99,377.4,377.53,7334.0,371.0604,371.139,370.5597,370.6873,7334.0
2024-02-13 14:15:00,377.44,377.6,377.13,377.44,6256.0,370.599,370.7561,370.2946,370.599,6256.0
2024-02-13 14:20:00,377.29,377.38,376.71,376.77,9368.0,370.4517,370.54,369.8822,369.9411,9368.0
2024-02-13 14:25:00,376.88,377.14,376.73,376.91,6718.0,370.0491,370.3044,369.9018,370.0786,6718.0
2024-02-13 14:30:00,376.91,377.69,376.79,377.69,6964.0,370.0786,370.8444,369.9607,370.8444,6964.0
2024-02-13 14:35:00,377.68,378.02,377.5,377.57,11082.0,370.8346,371.1684,370.6579,370.7266,11082.0
2024-02-13 14:40:00,377.72,377.82,377.4,377.54,4588.0,370.8739,370.9721,370.5597,370.6971,4588.0
2024-02-13 14:45:00,377.41,377.66,376.99,377.09,5721.0,370.5695,370.815,370.1571,370.2553,5721.0
2024-02-13 14:50:00,377.13,377.13,376.62,376.72,9218.0,370.2946,370.2946,369.7938,369.892,9218.0
2024-02-13 14:55:00,376.72,376.96,376.59,376.69,10246.0,369.892,370.1277,369.7644,369.8625,10246.0
2024-02-13 15:00:00,376.63,376.84,375.7,375.7,13344.0,369.8036,370.0098,368.8905,368.8905,13344.0
2024-02-13 15:05:00,375.78,376.46,375.51,376.31,11045.0,368.969,369.6367,368.7039,369.4894,11045.0
2024-02-13 15:10:00,376.42,376.77,376.41,376.71,8858.0,369.5974,369.9411,369.5876,369.8822,8858.0
2024-02-13 15:15:00,376.82,376.83,376.42,376.46,15409.0,369.9902,370.0,369.5974,369.6367,15409.0
2024-02-13 15:20:00,376.56,376.92,376.29,376.86,21045.0,369.7349,370.0884,369.4698,370.0295,21045.0
2024-02-13 15:25:00,376.95,377.1,376.41,377.1,8496.0,370.1178,370.2651,369.5876,370.2651,8496.0
2024-02-13 15:30:00,377.19,377.8,377.1,377.8,12651.0,370.3535,370.9524,370.2651,370.9524,12651.0
2024-02-13 15:35:00,377.8,378.42,377.8,378.13,26233.0,370.9524,371.5612,370.9524,371.2764,26233.0
2024-02-13 15:40:00,378.08,378.81,378.06,378.54,22190.0,371.2274,371.9441,371.2077,371.679,22190.0
2024-02-13 15:45:00,378.5,378.54,377.76,377.96,29559.0,371.6397,371.679,370.9132,371.1095,29559.0
2024-02-13 15:50:00,378.0,378.59,377.56,378.59,29603.0,371.1488,371.7281,370.7168,371.7281,29603.0
2024-02-13 15:55:00,378.58,379.63,378.58,379.28,73120.0,371.7183,372.7493,371.7183,372.4056,73120.0
2024-02-14 09:30:00,383.0,383.9,380.0,380.57,61943.0,376.0582,376.9419,373.1126,373.6722,61943.0
2024-02-14 09:35:00,380.33,381.12,379.96,380.31,21323.0,373.4366,374.2123,373.0733,373.4169,21323.0
2024-02-14 09:40:00,380.28,380.65,379.25,379.42,35290.0,373.3875,373.7508,372.3761,372.5431,35290.0
2024-02-14 09:45:00,379.32,380.5,379.05,379.8,16291.0,372.4449,373.6035,372.1798,372.9162,16291.0
2024-02-14 09:50:00,379.95,380.41,379.49,379.93,14951.0,373.0635,373.5151,372.6118,373.0438,14951.0
2024-02-14 09:55:00,379.95,380.15,379.14,379.35,12444.0,373.0635,373.2598,372.2681,372.4743,12444.0
2024-02-14 10:00:00,379.44,379.79,378.33,378.65,13684.0,372.5627,372.9064,371.4728,371.787,13684.0
2024-02-14 10:05:00,378.54,378.68,377.13,377.59,12538.0,371.679,371.8165,370.2946,370.7462,12538.0
2024-02-14 10:10:00,377.63,378.72,377.44,378.72,16896.0,370.7855,371.8558,370.599,371.8558,16896.0
2024-02-14 10:15:00,378.72,379.92,378.55,379.92,12840.0,371.8558,373.034,371.6888,373.034,12840.0
2024-02-14 10:20:00,379.91,381.0,379.91,380.81,7000.0,373.0242,374.0944,373.0242,373.9079,7000.0
2024-02-14 10:25:00,380.88,381.31,380.15,380.79,124110.0,373.9766,374.3988,373.2598,373.8882,124110.0
2024-02-14 10:30:00,380.51,381.32,380.32,380.66,8188.0,373.6133,374.4086,373.4268,373.7606,8188.0
2024-02-14 10:35:00,381.0,381.0,380.47,380.5,7798.0,374.0944,374.0944,373.574,373.6035,7798.0
2024-02-14 10:40:00,380.55,380.6,379.32,379.67,9023.0,373.6526,373.7017,372.4449,372.7885,9023.0
2024-02-14 10:45:00,379.68,380.33,379.67,379.97,12639.0,372.7984,373.4366,372.7885,373.0831,12639.0
2024-02-14 10:50:00,380.06,380.08,379.03,379.03,8295.0,373.1715,373.1911,372.1601,372.1601,8295.0
2024-02-14 10:55:00,379.02,379.51,378.71,379.29,4838.0,372.1503,372.6314,371.8459,372.4154,4838.0
2024-02-14 11:00:00,379.27,379.27,378.56,378.76,6164.0,372.3958,372.3958,371.6987,371.895,6164.0
2024-02-14 11:05:00,378.8,379.63,378.8,379.47,5795.0,371.9343,372.7493,371.9343,372.5922,5795.0
2024-02-14 11:10:00,379.62,380.64,379.61,380.29,5221.0,372.7394,373.741,372.7296,373.3973,5221.0
2024-02-14 11:15:00,380.45,381.03,380.38,380.79,9897.0,373.5544,374.1239,373.4857,373.8882,9897.0
2024-02-14 11:20:00,380.76,381.15,380.52,380.85,8096.0,373.8588,374.2417,373.6231,373.9471,8096.0
2024-02-14 11:25:00,380.85,381.21,380.62,381.19,17216.0,373.9471,374.3006,373.7213,374.281,17216.0
2024-02-14 11:30:00,381.19,381.26,380.11,381.06,20209.0,374.281,374.3497,373.2206,374.1533,20209.0
2024-02-14 11:35:00,381.06,381.33,381.03,381.32,9138.0,374.1533,374.4184,374.1239,374.4086,9138.0
2024-02-14 11:40:00,381.47,381.66,380.21,380.61,14613.0,374.5559,374.7425,373.3187,373.7115,14613.0
2024-02-14 11:45:00,380.43,381.32,380.43,381.21,5606.0,373.5348,374.4086,373.5348,374.3006,5606.0
2024-02-14 11:50:00,381.34,381.5,381.01,381.01,5548.0,374.4283,374.5854,374.1042,374.1042,5548.0
2024-02-14 11:55:00,380.93,380.94,380.15,380.52,13806.0,374.0257,374.0355,373.2598,373.6231,13806.0
2024-02-14 12:00:00,380.56,380.61,379.46,379.72,22196.0,373.6624,373.7115,372.5823,372.8376,22196.0
2024-02-14 12:05:00,379.85,380.61,379.48,380.48,10501.0,372.9653,373.7115,372.602,373.5839,10501.0
2024-02-14 12:10:00,380.54,380.9,380.54,380.86,8505.0,373.6428,373.9962,373.6428,373.957,8505.0
2024-02-14 12:15:00,380.77,381.43,380.77,381.43,12405.0,373.8686,374.5166,373.8686,374.5166,12405.0
2024-02-14 12:20:00,381.39,381.85,381.31,381.77,11382.0,374.4774,374.929,374.3988,374.8505,11382.0
2024-02-14 12:25:00,381.77,381.79,381.45,381.79,8791.0,374.8505,374.8701,374.5363,374.8701,8791.0
2024-02-14 12:30:00,381.86,381.9,381.33,381.42,8068.0,374.9388,374.9781,374.4184,374.5068,8068.0
2024-02-14 12:35:00,381.41,381.41,380.96,381.13,7974.0,374.497,374.497,374.0552,374.2221,7974.0
2024-02-14 12:40:00,381.22,381.79,381.04,381.59,12676.0,374.3104,374.8701,374.1337,374.6737,12676.0
2024-02-14 12:45:00,381.53,381.74,381.37,381.73,4774.0,374.6148,374.821,374.4577,374.8112,4774.0
2024-02-14 12:50:00,381.74,381.74,381.43,381.47,7771.0,374.821,374.821,374.5166,374.5559,7771.0
2024-02-14 12:55:00,381.52,381.55,381.08,381.54,10403.0,374.605,374.6345,374.173,374.6246,10403.0
2024-02-14 13:00:00,381.7,382.09,381.53,381.99,7805.0,374.7817,375.1647,374.6148,375.0665,7805.0
2024-02-14 13:05:00,381.92,382.27,381.82,382.08,9949.0,374.9978,375.3414,374.8996,375.1549,9949.0
2024-02-14 13:10:00,382.01,382.32,381.69,382.06,14355.0,375.0861,375.3905,374.7719,375.1352,14355.0
2024-02-14 13:15:00,382.06,382.24,381.81,382.0,12198.0,375.1352,375.312,374.8897,375.0763,12198.0
2024-02-14 13:20:00,382.07,382.23,381.68,381.7,24555.0,375.145,375.3021,374.7621,374.7817,24555.0
2024-02-14 13:25:00,381.81,382.44,381.6,382.44,8646.0,374.8897,375.5083,374.6836,375.5083,8646.0
2024-02-14 13:30:00,382.42,382.84,382.21,382.75,12543.0,375.4887,375.9011,375.2825,375.8127,12543.0
2024-02-14 13:35:00,382.81,383.29,382.77,383.29,8493.0,375.8716,376.3429,375.8323,376.3429,8493.0
2024-02-14 13:40:00,383.3,383.53,383.04,383.39,15231.0,376.3527,376.5786,376.0975,376.4411,15231.0
2024-02-14 13:45:00,383.37,383.59,383.36,383.52,10055.0,376.4215,376.6375,376.4117,376.5688,10055.0
2024-02-14 13:50:00,383.42,383.88,383.31,383.8,12984.0,376.4706,376.9222,376.3626,376.8437,12984.0
2024-02-14 13:55:00,383.9,384.01,383.36,383.63,14084.0,376.9419,377.0499,376.4117,376.6768,14084.0
2024-02-14 14:00:00,383.62,383.62,382.74,382.84,10583.0,376.6669,376.6669,375.8029,375.9011,10583.0
2024-02-14 14:05:00,382.71,382.9,382.38,382.9,10932.0,375.7734,375.96,375.4494,375.96,10932.0
2024-02-14 14:10:00,382.81,383.91,382.81,383.91,6725.0,375.8716,376.9517,375.8716,376.9517,6725.0
2024-02-14 14:15:00,383.99,384.1,383.8,383.9,5506.0,377.0302,377.1382,376.8437,376.9419,5506.0
2024-02-14 14:20:00,383.9,384.54,383.9,384.51,7907.0,376.9419,377.5703,376.9419,377.5408,7907.0
2024-02-14 14:25:00,384.51,385.05,384.51,385.04,13283.0,377.5408,378.071,377.5408,378.0612,13283.0
2024-02-14 14:30:00,385.12,385.12,384.69,384.81,12298.0,378.1398,378.1398,377.7175,377.8354,12298.0
2024-02-14 14:35:00,384.87,385.11,384.72,384.74,23050.0,377.8943,378.1299,377.747,377.7666,23050.0
2024-02-14 14:40:00,384.72,384.73,384.53,384.6,12490.0,377.747,377.7568,377.5604,377.6292,12490.0
2024-02-14 14:45:00,384.6,384.6,384.21,384.32,6519.0,377.6292,377.6292,377.2462,377.3543,6519.0
2024-02-14 14:50:00,384.41,384.47,384.01,384.19,9144.0,377.4426,377.5015,377.0499,377.2266,9144.0
2024-02-14 14:55:00,384.14,384.31,383.93,384.31,6632.0,377.1775,377.3444,376.9713,377.3444,6632.0
2024-02-14 15:00:00,384.31,384.36,383.86,384.19,9326.0,377.3444,377.3935,376.9026,377.2266,9326.0
2024-02-14 15:05:00,384.17,384.97,384.14,384.97,22058.0,377.207,377.9925,377.1775,377.9925,22058.0
2024-02-14 15:10:00,384.97,385.0,384.36,384.59,12298.0,377.9925,378.0219,377.3935,377.6194,12298.0
2024-02-14 15:15:00,384.8,384.91,384.62,384.82,7524.0,377.8256,377.9336,377.6488,377.8452,7524.0
2024-02-14 15:20:00,384.9,385.04,384.8,384.83,8998.0,377.9237,378.0612,377.8256,377.855,8998.0
2024-02-14 15:25:00,384.95,385.56,384.95,385.4,16506.0,377.9728,378.5718,377.9728,378.4147,16506.0
2024-02-14 15:30:00,385.39,385.45,384.51,384.53,20634.0,378.4049,378.4638,377.5408,377.5604,20634.0
2024-02-14 15:35:00,384.52,385.22,384.46,385.22,12431.0,377.5506,378.2379,377.4917,378.2379,12431.0
2024-02-14 15:40:00,385.23,385.24,384.86,384.98,22000.0,378.2478,378.2576,377.8845,378.0023,22000.0
2024-02-14 15:45:00,384.97,385.29,384.72,384.72,25720.0,377.9925,378.3067,377.747,377.747,25720.0
2024-02-14 15:50:00,384.72,384.85,383.94,384.16,31658.0,377.747,377.8746,376.9811,377.1972,31658.0
2024-02-14 15:55:00,384.31,385.11,383.91,384.72,102672.0,377.3444,378.1299,376.9517,377.747,102672.0
2024-02-15 09:30:00,367.1,370.66,366.11,370.59,196056.0,360.4464,363.9418,359.4743,363.8731,196056.0
2024-02-15 09:35:00,370.87,372.0,366.7,368.3,92021.0,364.148,365.2576,360.0536,361.6246,92021.0
2024-02-15 09:40:00,368.0,370.39,366.18,370.0,75913.0,361.3301,363.6767,359.543,363.2938,75913.0
2024-02-15 09:45:00,370.02,370.78,368.0,368.14,59900.0,363.3134,364.0597,361.3301,361.4675,59900.0
2024-02-15 09:50:00,368.33,368.35,366.44,366.58,46889.0,361.6541,361.6737,359.7983,359.9358,46889.0
2024-02-15 09:55:00,366.59,368.33,366.53,367.23,62953.0,359.9456,361.6541,359.8867,360.574,62953.0
2024-02-15 10:00:00,367.47,368.14,366.08,367.92,62616.0,360.8097,361.4675,359.4449,361.2515,62616.0
2024-02-15 10:05:00,367.69,367.94,366.33,366.63,64992.0,361.0257,361.2711,359.6903,359.9849,64992.0
2024-02-15 10:10:00,366.75,368.38,366.7,368.1,48443.0,360.1027,361.7032,360.0536,361.4282,48443.0
2024-02-15 10:15:00,368.16,370.17,367.98,370.05,52680.0,361.4872,363.4607,361.3104,363.3429,52680.0
2024-02-15 10:20:00,370.1,370.86,367.56,369.39,45885.0,363.392,364.1382,360.898,362.6949,45885.0
2024-02-15 10:25:00,369.54,369.54,366.6,366.63,41737.0,362.8421,362.8421,359.9554,359.9849,41737.0
2024-02-15 10:30:00,366.6,367.36,365.14,366.74,77166.0,359.9554,360.7017,358.5219,360.0929,77166.0
2024-02-15 10:35:00,366.74,366.79,365.38,365.59,41745.0,360.0929,360.142,358.7575,358.9637,41745.0
2024-02-15 10:40:00,365.63,365.98,365.12,365.69,35576.0,359.003,359.3467,358.5023,359.0619,35576.0
2024-02-15 10:45:00,365.78,366.75,365.6,366.38,33442.0,359.1503,360.1027,358.9736,359.7394,33442.0
2024-02-15 10:50:00,366.37,366.37,365.19,365.43,28238.0,359.7296,359.7296,358.571,358.8066,28238.0
2024-02-15 10:55:00,365.4,366.35,365.13,365.41,30657.0,358.7772,359.71,358.5121,358.787,30657.0
2024-02-15 11:00:00,365.51,365.79,364.97,364.97,37203.0,358.8852,359.1601,358.355,358.355,37203.0
2024-02-15 11:05:00,365.0,365.55,364.04,364.36,29545.0,358.3844,358.9245,357.4418,357.756,29545.0
2024-02-15 11:10:00,364.36,364.36,363.73,364.04,28831.0,357.756,357.756,357.1374,357.4418,28831.0
2024-02-15 11:15:00,364.1,364.3,363.84,364.15,27639.0,357.5007,357.6971,357.2455,357.5498,27639.0
2024-02-15 11:20:00,364.06,364.1,363.64,364.01,17989.0,357.4615,357.5007,357.0491,357.4124,17989.0
2024-02-15 11:25:00,364.06,364.27,363.46,364.0,21103.0,357.4615,357.6677,356.8723,357.4026,21103.0
2024-02-15 11:30:00,363.8,364.57,363.5,364.43,28426.0,357.2062,357.9622,356.9116,357.8248,28426.0
2024-02-15 11:35:00,364.42,364.54,363.93,364.43,20541.0,357.8149,357.9328,357.3338,357.8248,20541.0
2024-02-15 11:40:00,364.42,364.8,364.25,364.63,29682.0,357.8149,358.1881,357.648,358.0211,29682.0
2024-02-15 11:45:00,364.71,365.3,364.23,364.23,17925.0,358.0997,358.679,357.6284,357.6284,17925.0
2024-02-15 11:50:00,364.41,364.6,363.9,364.52,23835.0,357.8051,357.9917,357.3044,357.9131,23835.0
2024-02-15 11:55:00,364.52,365.15,364.48,364.97,22643.0,357.9131,358.5317,357.8739,358.355,22643.0
2024-02-15 12:00:00,364.86,365.16,364.84,365.02,21921.0,358.247,358.5415,358.2273,358.4041,21921.0
2024-02-15 12:05:00,365.02,365.08,364.4,364.72,12768.0,358.4041,358.463,357.7953,358.1095,12768.0
2024-02-15 12:10:00,364.71,364.71,363.9,363.9,24401.0,358.0997,358.0997,357.3044,357.3044,24401.0
2024-02-15 12:15:00,363.87,364.49,363.49,364.43,42672.0,357.2749,357.8837,356.9018,357.8248,42672.0
2024-02-15 12:20:00,364.48,364.8,364.02,364.12,21286.0,357.8739,358.1881,357.4222,357.5204,21286.0
2024-02-15 12:25:00,364.12,364.18,363.15,363.34,25344.0,357.5204,357.5793,356.568,356.7545,25344.0
2024-02-15 12:30:00,363.34,363.51,362.87,363.09,31077.0,356.7545,356.9214,356.293,356.509,31077.0
2024-02-15 12:35:00,363.09,363.49,363.09,363.4,21069.0,356.509,356.9018,356.509,356.8134,21069.0
2024-02-15 12:40:00,363.41,363.54,363.15,363.38,31295.0,356.8232,356.9509,356.568,356.7938,31295.0
2024-02-15 12:45:00,363.35,363.41,362.17,362.51,30928.0,356.7643,356.8232,355.6057,355.9396,30928.0
2024-02-15 12:50:00,362.47,362.6,362.15,362.15,22289.0,355.9003,356.0279,355.5861,355.5861,22289.0
2024-02-15 12:55:00,362.19,362.44,361.88,362.09,26040.0,355.6254,355.8708,355.321,355.5272,26040.0
2024-02-15 13:00:00,361.9,362.08,361.2,361.38,19460.0,355.3406,355.5174,354.6533,354.83,19460.0
2024-02-15 13:05:00,361.44,362.33,361.35,362.33,14653.0,354.889,355.7628,354.8006,355.7628,14653.0
2024-02-15 13:10:00,362.31,362.4,361.98,362.21,21416.0,355.7432,355.8316,355.4192,355.645,21416.0
2024-02-15 13:15:00,362.25,362.5,362.13,362.2,12112.0,355.6843,355.9297,355.5664,355.6352,12112.0
2024-02-15 13:20:00,362.24,362.55,362.2,362.35,15116.0,355.6745,355.9788,355.6352,355.7825,15116.0
2024-02-15 13:25:00,362.27,362.63,361.88,362.63,20986.0,355.7039,356.0574,355.321,356.0574,20986.0
2024-02-15 13:30:00,362.65,362.86,361.88,362.02,12734.0,356.077,356.2832,355.321,355.4584,12734.0
2024-02-15 13:35:00,361.95,362.31,361.9,362.31,15785.0,355.3897,355.7432,355.3406,355.7432,15785.0
2024-02-15 13:40:00,362.31,362.49,361.45,361.58,22472.0,355.7432,355.9199,354.8988,355.0264,22472.0
2024-02-15 13:45:00,361.57,361.62,360.85,361.02,27106.0,355.0166,355.0657,354.3096,354.4766,27106.0
2024-02-15 13:50:00,361.08,361.49,360.77,360.97,19399.0,354.5355,354.938,354.2311,354.4275,19399.0
2024-02-15 13:55:00,361.13,361.68,360.96,361.63,21592.0,354.5846,355.1246,354.4177,355.0755,21592.0
2024-02-15 14:00:00,361.68,362.4,361.68,362.34,20511.0,355.1246,355.8316,355.1246,355.7726,20511.0
2024-02-15 14:05:00,362.34,362.85,361.93,362.76,21333.0,355.7726,356.2734,355.3701,356.185,21333.0
2024-02-15 14:10:00,362.87,362.9,362.26,362.46,12047.0,356.293,356.3225,355.6941,355.8905,12047.0
2024-02-15 14:15:00,362.43,362.78,362.27,362.69,20146.0,355.861,356.2047,355.7039,356.1163,20146.0
2024-02-15 14:20:00,362.6,363.02,362.41,363.0,18329.0,356.0279,356.4403,355.8414,356.4207,18329.0
2024-02-15 14:25:00,362.91,363.19,362.7,363.16,18945.0,356.3323,356.6072,356.1261,356.5778,18945.0
2024-02-15 14:30:00,363.09,363.19,362.9,363.16,13661.0,356.509,356.6072,356.3225,356.5778,13661.0
2024-02-15 14:35:00,363.15,363.3,362.83,363.0,27200.0,356.568,356.7152,356.2538,356.4207,27200.0
2024-02-15 14:40:00,363.11,363.23,363.0,363.18,19531.0,356.5287,356.6465,356.4207,356.5974,19531.0
2024-02-15 14:45:00,363.23,363.43,363.1,363.35,16710.0,356.6465,356.8429,356.5189,356.7643,16710.0
2024-02-15 14:50:00,363.45,363.94,363.17,363.79,19006.0,356.8625,357.3436,356.5876,357.1964,19006.0
2024-02-15 14:55:00,363.77,364.2,363.63,363.86,16926.0,357.1767,357.5989,357.0393,357.2651,16926.0
2024-02-15 15:00:00,363.93,363.96,363.04,363.32,18859.0,357.3338,357.3633,356.46,356.7349,18859.0
2024-02-15 15:05:00,363.21,363.21,361.1,361.38,22434.0,356.6269,356.6269,354.5551,354.83,22434.0
2024-02-15 15:10:00,361.35,361.7,361.26,361.56,12284.0,354.8006,355.1442,354.7122,355.0068,12284.0
2024-02-15 15:15:00,361.57,361.99,361.57,361.86,16993.0,355.0166,355.429,355.0166,355.3013,16993.0
2024-02-15 15:20:00,361.86,362.3,361.8,361.94,15160.0,355.3013,355.7334,355.2424,355.3799,15160.0
2024-02-15 15:25:00,362.0,363.45,361.95,362.82,30585.0,355.4388,356.8625,355.3897,356.2439,30585.0
2024-02-15 15:30:00,362.83,363.59,362.83,363.27,28753.0,356.2538,357.0,356.2538,356.6858,28753.0
2024-02-15 15:35:00,363.28,363.34,362.6,362.96,38898.0,356.6956,356.7545,356.0279,356.3814,38898.0
2024-02-15 15:40:00,363.01,363.45,362.95,363.14,38331.0,356.4305,356.8625,356.3716,356.5581,38331.0
2024-02-15 15:45:00,363.21,363.9,363.13,363.66,64424.0,356.6269,357.3044,356.5483,357.0687,64424.0
2024-02-15 15:50:00,363.64,364.23,363.12,364.12,73918.0,357.0491,357.6284,356.5385,357.5204,73918.0
2024-02-15 15:55:00,364.17,365.14,364.04,364.77,161444.0,357.5695,358.5219,357.4418,358.1586,161444.0
2024-02-16 09:30:00,360.99,363.51,358.26,361.98,162628.0,354.4471,356.9214,351.7666,355.4192,162628.0
2024-02-16 09:35:00,361.98,362.8,361.5,362.24,22434.0,355.4192,356.2243,354.9479,355.6745,22434.0
2024-02-16 09:40:00,362.31,363.59,361.96,362.33,17576.0,355.7432,357.0,355.3995,355.7628,17576.0
2024-02-16 09:45:00,362.33,364.0,362.28,363.36,15387.0,355.7628,357.4026,355.7137,356.7742,15387.0
2024-02-16 09:50:00,363.5,364.0,362.43,362.43,16961.0,356.9116,357.4026,355.861,355.861,16961.0
2024-02-16 09:55:00,362.61,362.69,361.38,361.83,22877.0,356.0377,356.1163,354.83,355.2719,22877.0
2024-02-16 10:00:00,361.87,361.99,361.2,361.49,16155.0,355.3112,355.429,354.6533,354.938,16155.0
2024-02-16 10:05:00,361.55,362.41,361.4,361.95,23449.0,354.997,355.8414,354.8497,355.3897,23449.0
2024-02-16 10:10:00,361.8,362.59,361.67,362.23,22290.0,355.2424,356.0181,355.1148,355.6646,22290.0
2024-02-16 10:15:00,362.39,363.02,362.09,362.64,23943.0,355.8217,356.4403,355.5272,356.0672,23943.0
2024-02-16 10:20:00,362.68,362.68,361.5,361.5,11678.0,356.1065,356.1065,354.9479,354.9479,11678.0
2024-02-16 10:25:00,361.4,361.74,360.68,360.94,23174.0,354.8497,355.1835,354.1427,354.398,23174.0
2024-02-16 10:30:00,360.75,361.13,360.37,361.02,21880.0,354.2115,354.5846,353.8383,354.4766,21880.0
2024-02-16 10:35:00,361.06,361.07,360.28,360.73,7237.0,354.5158,354.5257,353.75,354.1918,7237.0
2024-02-16 10:40:00,360.69,361.18,360.61,360.8,13710.0,354.1525,354.6337,354.074,354.2606,13710.0
2024-02-16 10:45:00,360.67,361.28,360.61,360.61,15990.0,354.1329,354.7319,354.074,354.074,15990.0
2024-02-16 10:50:00,360.8,360.8,360.28,360.3,10945.0,354.2606,354.2606,353.75,353.7696,10945.0
2024-02-16 10:55:00,360.2,360.37,359.79,360.35,14907.0,353.6714,353.8383,353.2689,353.8187,14907.0
2024-02-16 11:00:00,360.35,360.35,359.5,359.64,9803.0,353.8187,353.8187,352.9841,353.1216,9803.0
2024-02-16 11:05:00,359.63,359.87,359.4,359.41,14317.0,353.1118,353.3474,352.8859,352.8957,14317.0
2024-02-16 11:10:00,359.52,359.98,359.5,359.59,11275.0,353.0037,353.4554,352.9841,353.0725,11275.0
2024-02-16 11:15:00,359.58,360.42,359.38,360.13,14706.0,353.0627,353.8874,352.8663,353.6027,14706.0
2024-02-16 11:20:00,360.23,360.78,360.23,360.35,6273.0,353.7009,354.2409,353.7009,353.8187,6273.0
2024-02-16 11:25:00,360.35,360.35,359.62,359.62,7102.0,353.8187,353.8187,353.1019,353.1019,7102.0
2024-02-16 11:30:00,359.66,359.89,359.62,359.83,11409.0,353.1412,353.367,353.1019,353.3081,11409.0
2024-02-16 11:35:00,359.82,360.06,359.63,360.06,7466.0,353.2983,353.534,353.1118,353.534,7466.0
2024-02-16 11:40:00,359.98,360.86,359.96,360.72,9122.0,353.4554,354.3195,353.4358,354.182,9122.0
2024-02-16 11:45:00,360.69,361.62,360.69,361.62,28484.0,354.1525,355.0657,354.1525,355.0657,28484.0
2024-02-16 11:50:00,361.64,362.41,361.27,362.16,17429.0,355.0853,355.8414,354.722,355.5959,17429.0
2024-02-16 11:55:00,362.21,362.21,361.07,361.46,9478.0,355.645,355.645,354.5257,354.9086,9478.0
2024-02-16 12:00:00,361.38,361.51,360.96,361.03,9137.0,354.83,354.9577,354.4177,354.4864,9137.0
2024-02-16 12:05:00,360.91,360.91,360.29,360.38,7387.0,354.3686,354.3686,353.7598,353.8482,7387.0
2024-02-16 12:10:00,360.46,360.91,360.19,360.74,6654.0,353.9267,354.3686,353.6616,354.2016,6654.0
2024-02-16 12:15:00,360.67,360.84,360.43,360.68,8033.0,354.1329,354.2998,353.8973,354.1427,8033.0
2024-02-16 12:20:00,360.67,361.15,360.64,361.15,5739.0,354.1329,354.6042,354.1035,354.6042,5739.0
2024-02-16 12:25:00,361.11,361.53,360.89,361.5,6882.0,354.5649,354.9773,354.3489,354.9479,6882.0
2024-02-16 12:30:00,361.55,361.57,361.34,361.55,8187.0,354.997,355.0166,354.7908,354.997,8187.0
2024-02-16 12:35:00,361.44,361.76,361.39,361.56,4538.0,354.889,355.2032,354.8399,355.0068,4538.0
2024-02-16 12:40:00,361.5,361.52,360.98,361.23,10342.0,354.9479,354.9675,354.4373,354.6828,10342.0
2024-02-16 12:45:00,361.33,361.46,360.9,360.9,4674.0,354.7809,354.9086,354.3587,354.3587,4674.0
2024-02-16 12:50:00,360.9,360.9,360.63,360.89,3828.0,354.3587,354.3587,354.0936,354.3489,3828.0
2024-02-16 12:55:00,360.7,360.76,360.42,360.49,10727.0,354.1624,354.2213,353.8874,353.9562,10727.0
2024-02-16 13:00:00,360.39,360.39,359.83,359.83,5228.0,353.858,353.858,353.3081,353.3081,5228.0
2024-02-16 13:05:00,359.83,360.16,359.71,360.02,3801.0,353.3081,353.6321,353.1903,353.4947,3801.0
2024-02-16 13:10:00,360.02,360.24,359.79,360.21,8165.0,353.4947,353.7107,353.2689,353.6812,8165.0
2024-02-16 13:15:00,360.2,360.49,360.18,360.49,2966.0,353.6714,353.9562,353.6518,353.9562,2966.0
2024-02-16 13:20:00,360.49,361.03,360.36,360.99,5755.0,353.9562,354.4864,353.8285,354.4471,5755.0
2024-02-16 13:25:00,361.0,361.25,360.97,361.08,4292.0,354.4569,354.7024,354.4275,354.5355,4292.0
2024-02-16 13:30:00,361.1,361.21,360.99,361.15,2957.0,354.5551,354.6631,354.4471,354.6042,2957.0
2024-02-16 13:35:00,361.14,361.14,360.88,361.07,4329.0,354.5944,354.5944,354.3391,354.5257,4329.0
2024-02-16 13:40:00,360.98,361.25,360.82,361.25,9369.0,354.4373,354.7024,354.2802,354.7024,9369.0
2024-02-16 13:45:00,361.29,361.3,360.8,360.81,8144.0,354.7417,354.7515,354.2606,354.2704,8144.0
2024-02-16 13:50:00,360.89,361.0,360.8,360.81,2289.0,354.3489,354.4569,354.2606,354.2704,2289.0
2024-02-16 13:55:00,360.86,360.91,360.74,360.79,4688.0,354.3195,354.3686,354.2016,354.2507,4688.0
2024-02-16 14:00:00,360.75,361.12,360.75,361.12,7584.0,354.2115,354.5748,354.2115,354.5748,7584.0
2024-02-16 14:05:00,361.08,361.19,360.95,361.05,6408.0,354.5355,354.6435,354.4078,354.506,6408.0
2024-02-16 14:10:00,361.14,361.73,361.14,361.73,8241.0,354.5944,355.1737,354.5944,355.1737,8241.0
2024-02-16 14:15:00,361.72,362.24,361.66,362.18,8724.0,355.1639,355.6745,355.105,355.6155,8724.0
2024-02-16 14:20:00,362.23,362.34,361.97,362.05,7570.0,355.6646,355.7726,355.4093,355.4879,7570.0
2024-02-16 14:25:00,362.1,362.28,362.01,362.05,5838.0,355.537,355.7137,355.4486,355.4879,5838.0
2024-02-16 14:30:00,362.02,362.02,361.33,361.33,6520.0,355.4584,355.4584,354.7809,354.7809,6520.0
2024-02-16 14:35:00,361.5,361.57,361.31,361.48,6069.0,354.9479,355.0166,354.7613,354.9282,6069.0
2024-02-16 14:40:00,361.53,361.53,361.03,361.15,10386.0,354.9773,354.9773,354.4864,354.6042,10386.0
2024-02-16 14:45:00,361.03,361.07,359.75,360.48,24588.0,354.4864,354.5257,353.2296,353.9464,24588.0
2024-02-16 14:50:00,360.3,361.14,360.3,360.89,12570.0,353.7696,354.5944,353.7696,354.3489,12570.0
2024-02-16 14:55:00,360.99,361.53,360.89,361.47,9997.0,354.4471,354.9773,354.3489,354.9184,9997.0
2024-02-16 15:00:00,361.47,361.74,361.27,361.28,11421.0,354.9184,355.1835,354.722,354.7319,11421.0
2024-02-16 15:05:00,361.27,361.51,361.27,361.44,10485.0,354.722,354.9577,354.722,354.889,10485.0
2024-02-16 15:10:00,361.44,362.4,361.34,362.4,19871.0,354.889,355.8316,354.7908,355.8316,19871.0
2024-02-16 15:15:00,362.29,362.35,361.81,361.81,10942.0,355.7235,355.7825,355.2522,355.2522,10942.0
2024-02-16 15:20:00,361.87,361.92,361.52,361.62,6589.0,355.3112,355.3603,354.9675,355.0657,6589.0
2024-02-16 15:25:00,361.67,361.7,361.45,361.5,10454.0,355.1148,355.1442,354.8988,354.9479,10454.0
2024-02-16 15:30:00,361.47,361.7,361.2,361.42,16303.0,354.9184,355.1442,354.6533,354.8693,16303.0
2024-02-16 15:35:00,361.46,361.46,360.93,361.0,8296.0,354.9086,354.9086,354.3882,354.4569,8296.0
2024-02-16 15:40:00,360.96,360.96,360.37,360.55,21585.0,354.4177,354.4177,353.8383,354.0151,21585.0
2024-02-16 15:45:00,360.55,361.09,360.52,360.53,23540.0,354.0151,354.5453,353.9856,353.9954,23540.0
2024-02-16 15:50:00,360.5,361.38,360.28,361.33,43657.0,353.966,354.83,353.75,354.7809,43657.0
2024-02-16 15:55:00,361.41,361.71,360.6,360.79,61601.0,354.8595,355.1541,354.0642,354.2507,61601.0
2024-02-20 09:30:00,359.5,360.69,358.5,360.2,64502.0,352.9841,354.1525,352.0022,353.6714,64502.0
2024-02-20 09:35:00,360.06,360.06,359.17,359.62,12085.0,353.534,353.534,352.6601,353.1019,12085.0
2024-02-20 09:40:00,359.69,359.76,357.9,358.26,17261.0,353.1707,353.2394,351.4131,351.7666,17261.0
2024-02-20 09:45:00,358.38,358.46,357.28,357.79,10557.0,351.8844,351.963,350.8043,351.3051,10557.0
2024-02-20 09:50:00,357.73,358.52,357.53,358.26,9273.0,351.2462,352.0219,351.0498,351.7666,9273.0
2024-02-20 09:55:00,358.04,358.2,357.35,357.35,19983.0,351.5506,351.7077,350.8731,350.8731,19983.0
2024-02-20 10:00:00,357.51,357.99,357.26,357.45,14018.0,351.0302,351.5015,350.7847,350.9713,14018.0
2024-02-20 10:05:00,357.38,357.98,357.34,357.73,7308.0,350.9025,351.4917,350.8633,351.2462,7308.0
2024-02-20 10:10:00,357.7,357.84,357.03,357.38,9507.0,351.2167,351.3542,350.5589,350.9025,9507.0
2024-02-20 10:15:00,357.38,357.62,357.11,357.2,10415.0,350.9025,351.1382,350.6374,350.7258,10415.0
2024-02-20 10:20:00,357.11,357.62,356.94,357.56,16211.0,350.6374,351.1382,350.4705,351.0793,16211.0
2024-02-20 10:25:00,357.57,358.15,357.45,357.68,12998.0,351.0891,351.6586,350.9713,351.1971,12998.0
2024-02-20 10:30:00,357.75,357.75,356.75,356.79,9671.0,351.2658,351.2658,350.284,350.3232,9671.0
2024-02-20 10:35:00,356.81,357.18,356.29,356.91,12629.0,350.3429,350.7062,349.8323,350.4411,12629.0
2024-02-20 10:40:00,357.17,357.3,356.15,356.15,7746.0,350.6963,350.824,349.6948,349.6948,7746.0
2024-02-20 10:45:00,356.15,357.11,356.15,356.71,11507.0,349.6948,350.6374,349.6948,350.2447,11507.0
2024-02-20 10:50:00,356.82,356.99,356.6,356.63,6471.0,350.3527,350.5196,350.1367,350.1661,6471.0
2024-02-20 10:55:00,356.73,356.76,356.3,356.59,15172.0,350.2643,350.2938,349.8421,350.1269,15172.0
2024-02-20 11:00:00,356.68,356.98,356.1,356.61,15915.0,350.2152,350.5098,349.6457,350.1465,15915.0
2024-02-20 11:05:00,356.63,356.89,356.58,356.61,8894.0,350.1661,350.4214,350.117,350.1465,8894.0
2024-02-20 11:10:00,356.61,357.11,356.6,357.02,13185.0,350.1465,350.6374,350.1367,350.5491,13185.0
2024-02-20 11:15:00,356.99,357.55,356.9,357.3,7859.0,350.5196,351.0695,350.4312,350.824,7859.0
2024-02-20 11:20:00,357.18,357.52,356.86,356.92,28099.0,350.7062,351.04,350.392,350.4509,28099.0
2024-02-20 11:25:00,356.96,357.03,356.69,356.78,7674.0,350.4901,350.5589,350.225,350.3134,7674.0
2024-02-20 11:30:00,357.01,357.31,356.13,356.15,23363.0,350.5392,350.8338,349.6752,349.6948,23363.0
2024-02-20 11:35:00,356.26,356.74,356.21,356.39,15215.0,349.8028,350.2741,349.7537,349.9305,15215.0
2024-02-20 11:40:00,356.29,356.73,356.22,356.73,7223.0,349.8323,350.2643,349.7636,350.2643,7223.0
2024-02-20 11:45:00,356.73,356.73,355.75,355.75,17257.0,350.2643,350.2643,349.3021,349.3021,17257.0
2024-02-20 11:50:00,355.67,356.29,355.66,356.0,23333.0,349.2235,349.8323,349.2137,349.5475,23333.0
2024-02-20 11:55:00,355.98,355.98,355.6,355.77,8908.0,349.5279,349.5279,349.1548,349.3217,8908.0
2024-02-20 12:00:00,355.73,355.73,355.07,355.25,19589.0,349.2824,349.2824,348.6344,348.8111,19589.0
2024-02-20 12:05:00,355.28,355.61,355.25,355.28,15805.0,348.8406,349.1646,348.8111,348.8406,15805.0
2024-02-20 12:10:00,355.37,355.81,355.26,355.76,17901.0,348.929,349.361,348.821,349.3119,17901.0
2024-02-20 12:15:00,355.69,356.18,355.62,356.18,8540.0,349.2432,349.7243,349.1744,349.7243,8540.0
2024-02-20 12:20:00,356.18,356.72,356.01,356.3,13146.0,349.7243,350.2545,349.5574,349.8421,13146.0
2024-02-20 12:25:00,356.34,356.68,356.15,356.56,20281.0,349.8814,350.2152,349.6948,350.0974,20281.0
2024-02-20 12:30:00,356.5,356.82,356.11,356.73,10743.0,350.0385,350.3527,349.6556,350.2643,10743.0
2024-02-20 12:35:00,356.67,356.67,355.94,355.94,3697.0,350.2054,350.2054,349.4886,349.4886,3697.0
2024-02-20 12:40:00,356.08,356.58,356.07,356.58,7206.0,349.6261,350.117,349.6163,350.117,7206.0
2024-02-20 12:45:00,356.58,356.76,356.28,356.4,8557.0,350.117,350.2938,349.8225,349.9403,8557.0
2024-02-20 12:50:00,356.46,356.61,356.32,356.54,3928.0,349.9992,350.1465,349.8617,350.0778,3928.0
2024-02-20 12:55:00,356.54,357.11,356.53,356.98,8768.0,350.0778,350.6374,350.0679,350.5098,8768.0
2024-02-20 13:00:00,357.03,357.31,357.03,357.12,9558.0,350.5589,350.8338,350.5589,350.6472,9558.0
2024-02-20 13:05:00,357.07,357.55,357.06,357.55,6806.0,350.5982,351.0695,350.5883,351.0695,6806.0
2024-02-20 13:10:00,357.6,357.6,356.94,356.94,13460.0,351.1185,351.1185,350.4705,350.4705,13460.0
2024-02-20 13:15:00,357.04,357.09,356.41,356.74,8343.0,350.5687,350.6178,349.9501,350.2741,8343.0
2024-02-20 13:20:00,356.74,356.8,356.31,356.44,15667.0,350.2741,350.333,349.8519,349.9796,15667.0
2024-02-20 13:25:00,356.38,356.6,356.21,356.31,8152.0,349.9207,350.1367,349.7537,349.8519,8152.0
2024-02-20 13:30:00,356.28,356.28,355.99,356.22,6386.0,349.8225,349.8225,349.5377,349.7636,6386.0
2024-02-20 13:35:00,356.21,356.59,356.05,356.49,6490.0,349.7537,350.1269,349.5966,350.0287,6490.0
2024-02-20 13:40:00,356.49,357.38,356.49,357.37,12513.0,350.0287,350.9025,350.0287,350.8927,12513.0
2024-02-20 13:45:00,357.41,357.7,357.31,357.57,9472.0,350.932,351.2167,350.8338,351.0891,9472.0
2024-02-20 13:50:00,357.7,357.88,357.69,357.8,1040.0,351.2167,351.3935,351.2069,351.3149,1040.0
2024-02-20 13:55:00,357.8,358.09,357.8,358.09,6373.0,351.3149,351.5997,351.3149,351.5997,6373.0
2024-02-20 14:00:00,358.17,358.24,357.82,358.08,3941.0,351.6782,351.7469,351.3346,351.5898,3941.0
2024-02-20 14:05:00,358.11,358.2,357.38,357.38,10183.0,351.6193,351.7077,350.9025,350.9025,10183.0
2024-02-20 14:10:00,357.17,357.29,356.95,357.0,8147.0,350.6963,350.8142,350.4803,350.5294,8147.0
2024-02-20 14:15:00,356.8,357.49,356.76,357.49,7373.0,350.333,351.0105,350.2938,351.0105,7373.0
2024-02-20 14:20:00,357.29,357.37,357.15,357.24,4460.0,350.8142,350.8927,350.6767,350.7651,4460.0
2024-02-20 14:25:00,357.3,357.62,357.18,357.61,6844.0,350.824,351.1382,350.7062,351.1284,6844.0
2024-02-20 14:30:00,357.51,358.09,357.47,357.91,10692.0,351.0302,351.5997,350.9909,351.4229,10692.0
2024-02-20 14:35:00,358.08,358.46,357.99,358.28,9007.0,351.5898,351.963,351.5015,351.7862,9007.0
2024-02-20 14:40:00,358.21,358.85,358.2,358.47,10577.0,351.7175,352.3459,351.7077,351.9728,10577.0
2024-02-20 14:45:00,358.61,359.11,358.56,359.08,6270.0,352.1102,352.6012,352.0611,352.5717,6270.0
2024-02-20 14:50:00,359.2,359.3,358.86,359.1,8400.0,352.6895,352.7877,352.3557,352.5914,8400.0
2024-02-20 14:55:00,359.1,359.17,358.8,358.84,4729.0,352.5914,352.6601,352.2968,352.3361,4729.0
2024-02-20 15:00:00,358.94,358.96,358.51,358.66,6301.0,352.4343,352.4539,352.0121,352.1593,6301.0
2024-02-20 15:05:00,358.61,358.86,358.52,358.69,6119.0,352.1102,352.3557,352.0219,352.1888,6119.0
2024-02-20 15:10:00,358.71,358.79,358.61,358.61,3636.0,352.2084,352.287,352.1102,352.1102,3636.0
2024-02-20 15:15:00,358.52,358.52,358.08,358.08,8205.0,352.0219,352.0219,351.5898,351.5898,8205.0
2024-02-20 15:20:00,358.05,358.24,357.74,357.83,14238.0,351.5604,351.7469,351.256,351.3444,14238.0
2024-02-20 15:25:00,357.9,358.06,357.78,357.86,17591.0,351.4131,351.5702,351.2953,351.3738,17591.0
2024-02-20 15:30:00,357.9,358.27,356.8,357.22,26337.0,351.4131,351.7764,350.333,350.7454,26337.0
2024-02-20 15:35:00,357.05,357.48,356.77,357.04,8705.0,350.5785,351.0007,350.3036,350.5687,8705.0
2024-02-20 15:40:00,357.09,357.37,356.99,357.2,12384.0,350.6178,350.8927,350.5196,350.7258,12384.0
2024-02-20 15:45:00,357.3,357.56,357.05,357.2,11854.0,350.824,351.0793,350.5785,350.7258,11854.0
2024-02-20 15:50:00,357.19,357.48,356.9,357.43,21465.0,350.716,351.0007,350.4312,350.9516,21465.0
2024-02-20 15:55:00,357.5,357.7,357.07,357.52,44908.0,351.0204,351.2167,350.5982,351.04,44908.0
2024-02-21 09:30:00,356.59,357.75,355.74,357.51,48310.0,350.1269,351.2658,349.2923,351.0302,48310.0
2024-02-21 09:35:00,357.36,357.58,356.94,357.58,3822.0,350.8829,351.0989,350.4705,351.0989,3822.0
2024-02-21 09:40:00,357.77,358.6,357.33,358.37,9325.0,351.2855,352.1004,350.8534,351.8746,9325.0
2024-02-21 09:45:00,358.5,358.59,356.88,357.04,13074.0,352.0022,352.0906,350.4116,350.5687,13074.0
2024-02-21 09:50:00,357.15,357.55,356.75,356.9,6928.0,350.6767,351.0695,350.284,350.4312,6928.0
2024-02-21 09:55:00,356.98,356.98,356.16,356.94,6264.0,350.5098,350.5098,349.7046,350.4705,6264.0
2024-02-21 10:00:00,356.82,356.82,356.31,356.57,9895.0,350.3527,350.3527,349.8519,350.1072,9895.0
2024-02-21 10:05:00,356.68,357.05,356.27,357.0,9309.0,350.2152,350.5785,349.8127,350.5294,9309.0
2024-02-21 10:10:00,356.93,357.04,356.36,356.71,9721.0,350.4607,350.5687,349.901,350.2447,9721.0
2024-02-21 10:15:00,356.34,357.06,356.12,356.83,17796.0,349.8814,350.5883,349.6654,350.3625,17796.0
2024-02-21 10:20:00,356.93,356.99,356.53,356.54,4700.0,350.4607,350.5196,350.0679,350.0778,4700.0
2024-02-21 10:25:00,356.41,356.58,355.9,356.08,15612.0,349.9501,350.117,349.4494,349.6261,15612.0
2024-02-21 10:30:00,355.96,357.24,355.88,357.05,6449.0,349.5083,350.7651,349.4297,350.5785,6449.0
2024-02-21 10:35:00,357.05,357.13,356.7,357.07,5542.0,350.5785,350.6571,350.2349,350.5982,5542.0
2024-02-21 10:40:00,357.05,357.05,356.29,356.84,5943.0,350.5785,350.5785,349.8323,350.3723,5943.0
2024-02-21 10:45:00,356.83,356.83,356.5,356.73,4050.0,350.3625,350.3625,350.0385,350.2643,4050.0
2024-02-21 10:50:00,356.83,357.11,356.68,356.91,5907.0,350.3625,350.6374,350.2152,350.4411,5907.0
2024-02-21 10:55:00,356.91,356.94,356.31,356.31,5094.0,350.4411,350.4705,349.8519,349.8519,5094.0
2024-02-21 11:00:00,356.31,356.49,356.12,356.3,5485.0,349.8519,350.0287,349.6654,349.8421,5485.0
2024-02-21 11:05:00,356.36,356.83,356.08,356.79,9969.0,349.901,350.3625,349.6261,350.3232,9969.0
2024-02-21 11:10:00,356.78,356.82,356.42,356.74,5296.0,350.3134,350.3527,349.9599,350.2741,5296.0
2024-02-21 11:15:00,356.82,357.11,356.63,356.92,9040.0,350.3527,350.6374,350.1661,350.4509,9040.0
2024-02-21 11:20:00,357.0,357.21,356.93,357.18,8425.0,350.5294,350.7356,350.4607,350.7062,8425.0
2024-02-21 11:25:00,357.12,357.19,356.79,357.02,4155.0,350.6472,350.716,350.3232,350.5491,4155.0
2024-02-21 11:30:00,356.78,356.84,356.48,356.5,3396.0,350.3134,350.3723,350.0188,350.0385,3396.0
2024-02-21 11:35:00,356.5,356.5,356.09,356.39,9044.0,350.0385,350.0385,349.6359,349.9305,9044.0
2024-02-21 11:40:00,356.25,356.43,356.0,356.05,6919.0,349.793,349.9698,349.5475,349.5966,6919.0
2024-02-21 11:45:00,356.05,356.33,355.83,356.1,6083.0,349.5966,349.8716,349.3806,349.6457,6083.0
2024-02-21 11:50:00,356.13,356.2,355.86,356.17,6612.0,349.6752,349.7439,349.4101,349.7145,6612.0
2024-02-21 11:55:00,356.17,356.17,355.89,355.89,4312.0,349.7145,349.7145,349.4395,349.4395,4312.0
2024-02-21 12:00:00,355.89,356.23,355.71,356.01,14992.0,349.4395,349.7734,349.2628,349.5574,14992.0
2024-02-21 12:05:00,355.9,356.03,355.78,356.03,3619.0,349.4494,349.577,349.3315,349.577,3619.0
2024-02-21 12:10:00,356.09,356.17,355.84,356.1,6011.0,349.6359,349.7145,349.3904,349.6457,6011.0
2024-02-21 12:15:00,356.09,356.16,355.77,356.01,7742.0,349.6359,349.7046,349.3217,349.5574,7742.0
2024-02-21 12:20:00,355.98,356.38,355.98,356.31,4451.0,349.5279,349.9207,349.5279,349.8519,4451.0
2024-02-21 12:25:00,356.38,356.39,355.9,356.01,2672.0,349.9207,349.9305,349.4494,349.5574,2672.0
2024-02-21 12:30:00,356.23,356.23,355.8,355.92,4415.0,349.7734,349.7734,349.3512,349.469,4415.0
2024-02-21 12:35:00,355.92,356.06,355.78,355.81,7690.0,349.469,349.6065,349.3315,349.361,7690.0
2024-02-21 12:40:00,355.73,355.88,355.43,355.5,9033.0,349.2824,349.4297,348.9879,349.0566,9033.0
2024-02-21 12:45:00,355.59,355.77,355.29,355.64,7983.0,349.145,349.3217,348.8504,349.1941,7983.0
2024-02-21 12:50:00,355.71,355.81,355.36,355.76,5738.0,349.2628,349.361,348.9191,349.3119,5738.0
2024-02-21 12:55:00,355.72,355.83,355.54,355.76,4749.0,349.2726,349.3806,349.0959,349.3119,4749.0
2024-02-21 13:00:00,355.78,355.78,355.25,355.46,8226.0,349.3315,349.3315,348.8111,349.0173,8226.0
2024-02-21 13:05:00,355.49,355.52,355.23,355.48,4742.0,349.0468,349.0762,348.7915,349.037,4742.0
2024-02-21 13:10:00,355.48,355.57,355.33,355.42,6378.0,349.037,349.1253,348.8897,348.9781,6378.0
2024-02-21 13:15:00,355.54,355.83,355.51,355.71,7912.0,349.0959,349.3806,349.0664,349.2628,7912.0
2024-02-21 13:20:00,355.71,355.93,355.58,355.9,3301.0,349.2628,349.4788,349.1352,349.4494,3301.0
2024-02-21 13:25:00,355.92,355.95,355.68,355.87,4403.0,349.469,349.4985,349.2333,349.4199,4403.0
2024-02-21 13:30:00,355.74,355.81,355.66,355.71,2328.0,349.2923,349.361,349.2137,349.2628,2328.0
2024-02-21 13:35:00,355.74,355.76,355.51,355.53,5605.0,349.2923,349.3119,349.0664,349.0861,5605.0
2024-02-21 13:40:00,355.6,355.8,355.42,355.63,6099.0,349.1548,349.3512,348.9781,349.1843,6099.0
2024-02-21 13:45:00,355.61,355.74,355.5,355.68,4407.0,349.1646,349.2923,349.0566,349.2333,4407.0
2024-02-21 13:50:00,355.74,355.84,355.55,355.56,4619.0,349.2923,349.3904,349.1057,349.1155,4619.0
2024-02-21 13:55:00,355.64,355.78,355.53,355.62,3464.0,349.1941,349.3315,349.0861,349.1744,3464.0
2024-02-21 14:00:00,355.58,356.07,355.31,356.02,5984.0,349.1352,349.6163,348.8701,349.5672,5984.0
2024-02-21 14:05:00,355.84,356.01,355.59,355.6,6084.0,349.3904,349.5574,349.145,349.1548,6084.0
2024-02-21 14:10:00,355.46,355.56,355.3,355.3,4397.0,349.0173,349.1155,348.8602,348.8602,4397.0
2024-02-21 14:15:00,355.28,355.5,355.14,355.23,18480.0,348.8406,349.0566,348.7031,348.7915,18480.0
2024-02-21 14:20:00,355.23,355.33,354.89,355.26,15896.0,348.7915,348.8897,348.4577,348.821,15896.0
2024-02-21 14:25:00,355.26,355.51,354.89,355.29,6754.0,348.821,349.0664,348.4577,348.8504,6754.0
2024-02-21 14:30:00,355.28,355.28,354.95,355.09,6425.0,348.8406,348.8406,348.5166,348.654,6425.0
2024-02-21 14:35:00,355.03,355.19,354.97,355.1,6440.0,348.5951,348.7522,348.5362,348.6639,6440.0
2024-02-21 14:40:00,355.15,355.52,355.15,355.42,7016.0,348.713,349.0762,348.713,348.9781,7016.0
2024-02-21 14:45:00,355.52,355.82,355.42,355.68,7384.0,349.0762,349.3708,348.9781,349.2333,7384.0
2024-02-21 14:50:00,355.68,355.7,355.56,355.59,2265.0,349.2333,349.253,349.1155,349.145,2265.0
2024-02-21 14:55:00,355.67,355.81,355.6,355.78,3772.0,349.2235,349.361,349.1548,349.3315,3772.0
2024-02-21 15:00:00,355.65,356.1,355.65,355.78,7390.0,349.2039,349.6457,349.2039,349.3315,7390.0
2024-02-21 15:05:00,355.8,355.8,355.37,355.46,5752.0,349.3512,349.3512,348.929,349.0173,5752.0
2024-02-21 15:10:00,355.53,355.54,355.08,355.11,7740.0,349.0861,349.0959,348.6442,348.6737,7740.0
2024-02-21 15:15:00,355.06,355.06,354.77,354.92,11230.0,348.6246,348.6246,348.3398,348.4871,11230.0
2024-02-21 15:20:00,354.85,354.86,354.46,354.77,5288.0,348.4184,348.4282,348.0355,348.3398,5288.0
2024-02-21 15:25:00,354.78,355.2,354.78,355.07,7737.0,348.3497,348.762,348.3497,348.6344,7737.0
2024-02-21 15:30:00,355.12,355.76,355.04,355.71,5538.0,348.6835,349.3119,348.6049,349.2628,5538.0
2024-02-21 15:35:00,355.81,356.49,355.74,356.41,14355.0,349.361,350.0287,349.2923,349.9501,14355.0
2024-02-21 15:40:00,356.42,356.76,356.23,356.54,9239.0,349.9599,350.2938,349.7734,350.0778,9239.0
2024-02-21 15:45:00,356.5,356.59,356.18,356.51,9629.0,350.0385,350.1269,349.7243,350.0483,9629.0
2024-02-21 15:50:00,356.57,356.74,356.36,356.74,15437.0,350.1072,350.2741,349.901,350.2741,15437.0
2024-02-21 15:55:00,356.78,357.5,356.74,357.47,32700.0,350.3134,351.0204,350.2741,350.9909,32700.0
2024-02-22 09:30:00,354.13,355.94,353.15,354.95,71690.0,347.7114,349.4886,346.7492,348.5166,71690.0
2024-02-22 09:35:00,354.74,355.04,354.0,354.38,20666.0,348.3104,348.6049,347.5838,347.9569,20666.0
2024-02-22 09:40:00,354.29,356.53,354.01,356.18,40158.0,347.8685,350.0679,347.5936,349.7243,40158.0
2024-02-22 09:45:00,356.36,356.82,355.11,355.11,25492.0,349.901,350.3527,348.6737,348.6737,25492.0
2024-02-22 09:50:00,355.19,355.46,353.86,354.26,40005.0,348.7522,349.0173,347.4463,347.8391,40005.0
2024-02-22 09:55:00,354.26,355.14,354.0,355.13,17570.0,347.8391,348.7031,347.5838,348.6933,17570.0
2024-02-22 10:00:00,355.13,355.52,354.73,355.38,14998.0,348.6933,349.0762,348.3006,348.9388,14998.0
2024-02-22 10:05:00,355.47,355.48,354.07,354.11,13111.0,349.0272,349.037,347.6525,347.6918,13111.0
2024-02-22 10:10:00,354.24,354.37,353.73,354.19,24413.0,347.8194,347.9471,347.3187,347.7704,24413.0
2024-02-22 10:15:00,354.18,355.0,354.08,354.52,43509.0,347.7605,348.5657,347.6623,348.0944,43509.0
2024-02-22 10:20:00,354.69,355.51,354.55,355.34,11957.0,348.2613,349.0664,348.1238,348.8995,11957.0
2024-02-22 10:25:00,355.35,355.53,354.95,355.04,21194.0,348.9093,349.0861,348.5166,348.6049,21194.0
2024-02-22 10:30:00,355.0,355.39,354.75,355.39,4673.0,348.5657,348.9486,348.3202,348.9486,4673.0
2024-02-22 10:35:00,355.34,355.58,354.88,355.0,10523.0,348.8995,349.1352,348.4478,348.5657,10523.0
2024-02-22 10:40:00,354.93,355.0,354.45,354.82,6371.0,348.4969,348.5657,348.0256,348.3889,6371.0
2024-02-22 10:45:00,354.59,354.92,354.38,354.92,5982.0,348.1631,348.4871,347.9569,348.4871,5982.0
2024-02-22 10:50:00,354.95,355.41,354.95,355.37,11246.0,348.5166,348.9682,348.5166,348.929,11246.0
2024-02-22 10:55:00,355.44,355.76,355.34,355.58,6598.0,348.9977,349.3119,348.8995,349.1352,6598.0
2024-02-22 11:00:00,355.66,355.73,355.03,355.43,20542.0,349.2137,349.2824,348.5951,348.9879,20542.0
2024-02-22 11:05:00,355.45,355.48,355.14,355.24,23076.0,349.0075,349.037,348.7031,348.8013,23076.0
2024-02-22 11:10:00,355.33,355.84,355.15,355.84,16028.0,348.8897,349.3904,348.713,349.3904,16028.0
2024-02-22 11:15:00,355.83,356.08,355.7,355.88,13344.0,349.3806,349.6261,349.253,349.4297,13344.0
2024-02-22 11:20:00,355.89,356.99,355.59,356.41,39341.0,349.4395,350.5196,349.145,349.9501,39341.0
2024-02-22 11:25:00,356.3,356.48,356.08,356.11,9297.0,349.8421,350.0188,349.6261,349.6556,9297.0
2024-02-22 11:30:00,356.2,356.2,355.58,355.58,12490.0,349.7439,349.7439,349.1352,349.1352,12490.0
2024-02-22 11:35:00,355.53,355.61,355.06,355.23,8075.0,349.0861,349.1646,348.6246,348.7915,8075.0
2024-02-22 11:40:00,355.32,355.98,355.23,355.91,16606.0,348.8799,349.5279,348.7915,349.4592,16606.0
2024-02-22 11:45:00,355.74,355.89,355.26,355.43,9874.0,349.2923,349.4395,348.821,348.9879,9874.0
2024-02-22 11:50:00,355.56,355.86,355.54,355.61,8834.0,349.1155,349.4101,349.0959,349.1646,8834.0
2024-02-22 11:55:00,355.51,355.88,355.51,355.61,4773.0,349.0664,349.4297,349.0664,349.1646,4773.0
2024-02-22 12:00:00,355.71,355.82,355.42,355.79,13120.0,349.2628,349.3708,348.9781,349.3414,13120.0
2024-02-22 12:05:00,355.92,356.13,355.78,356.02,7788.0,349.469,349.6752,349.3315,349.5672,7788.0
2024-02-22 12:10:00,356.02,356.16,355.83,355.94,3746.0,349.5672,349.7046,349.3806,349.4886,3746.0
2024-02-22 12:15:00,355.94,356.16,355.9,356.1,15485.0,349.4886,349.7046,349.4494,349.6457,15485.0
2024-02-22 12:20:00,356.09,356.21,355.9,356.11,8207.0,349.6359,349.7537,349.4494,349.6556,8207.0
2024-02-22 12:25:00,356.27,356.35,356.11,356.2,6739.0,349.8127,349.8912,349.6556,349.7439,6739.0
2024-02-22 12:30:00,356.27,356.35,356.18,356.28,6329.0,349.8127,349.8912,349.7243,349.8225,6329.0
2024-02-22 12:35:00,356.21,356.22,355.8,356.11,6432.0,349.7537,349.7636,349.3512,349.6556,6432.0
2024-02-22 12:40:00,356.2,356.28,355.95,356.11,4900.0,349.7439,349.8225,349.4985,349.6556,4900.0
2024-02-22 12:45:00,356.02,356.74,355.95,356.44,15850.0,349.5672,350.2741,349.4985,349.9796,15850.0
2024-02-22 12:50:00,356.54,356.89,356.41,356.82,5695.0,350.0778,350.4214,349.9501,350.3527,5695.0
2024-02-22 12:55:00,356.82,356.9,356.7,356.75,4440.0,350.3527,350.4312,350.2349,350.284,4440.0
2024-02-22 13:00:00,356.72,356.72,356.51,356.57,3257.0,350.2545,350.2545,350.0483,350.1072,3257.0
2024-02-22 13:05:00,356.66,356.66,356.4,356.46,4042.0,350.1956,350.1956,349.9403,349.9992,4042.0
2024-02-22 13:10:00,356.43,356.43,356.0,356.08,2985.0,349.9698,349.9698,349.5475,349.6261,2985.0
2024-02-22 13:15:00,356.05,356.35,355.96,356.33,5281.0,349.5966,349.8912,349.5083,349.8716,5281.0
2024-02-22 13:20:00,356.33,356.73,356.26,356.71,6442.0,349.8716,350.2643,349.8028,350.2447,6442.0
2024-02-22 13:25:00,356.77,357.55,356.76,357.53,21260.0,350.3036,351.0695,350.2938,351.0498,21260.0
2024-02-22 13:30:00,357.67,357.72,357.46,357.6,7860.0,351.1873,351.2364,350.9811,351.1185,7860.0
2024-02-22 13:35:00,357.63,357.93,357.62,357.93,6048.0,351.148,351.4426,351.1382,351.4426,6048.0
2024-02-22 13:40:00,357.9,358.14,357.73,357.89,17755.0,351.4131,351.6488,351.2462,351.4033,17755.0
2024-02-22 13:45:00,357.95,357.98,357.61,357.71,3626.0,351.4622,351.4917,351.1284,351.2266,3626.0
2024-02-22 13:50:00,357.78,357.78,357.55,357.63,7279.0,351.2953,351.2953,351.0695,351.148,7279.0
2024-02-22 13:55:00,357.54,357.63,357.06,357.38,16041.0,351.0596,351.148,350.5883,350.9025,16041.0
2024-02-22 14:00:00,357.41,358.1,357.29,358.02,9740.0,350.932,351.6095,350.8142,351.5309,9740.0
2024-02-22 14:05:00,358.02,358.02,357.75,357.81,5915.0,351.5309,351.5309,351.2658,351.3247,5915.0
2024-02-22 14:10:00,357.81,357.84,357.07,357.31,16951.0,351.3247,351.3542,350.5982,350.8338,16951.0
2024-02-22 14:15:00,357.27,357.43,356.93,357.0,6516.0,350.7945,350.9516,350.4607,350.5294,6516.0
2024-02-22 14:20:00,357.0,357.34,356.97,357.34,12649.0,350.5294,350.8633,350.5,350.8633,12649.0
2024-02-22 14:25:00,357.33,357.55,357.3,357.53,14373.0,350.8534,351.0695,350.824,351.0498,14373.0
2024-02-22 14:30:00,357.53,357.53,356.57,356.63,10479.0,351.0498,351.0498,350.1072,350.1661,10479.0
2024-02-22 14:35:00,356.6,356.79,356.57,356.58,7563.0,350.1367,350.3232,350.1072,350.117,7563.0
2024-02-22 14:40:00,356.66,357.17,356.65,357.17,17347.0,350.1956,350.6963,350.1858,350.6963,17347.0
2024-02-22 14:45:00,357.18,357.19,356.84,357.04,7164.0,350.7062,350.716,350.3723,350.5687,7164.0
2024-02-22 14:50:00,357.03,357.06,356.78,356.91,5869.0,350.5589,350.5883,350.3134,350.4411,5869.0
2024-02-22 14:55:00,356.92,356.98,356.35,356.46,11357.0,350.4509,350.5098,349.8912,349.9992,11357.0
2024-02-22 15:00:00,356.44,356.69,356.34,356.65,4706.0,349.9796,350.225,349.8814,350.1858,4706.0
2024-02-22 15:05:00,356.58,356.65,356.37,356.6,9093.0,350.117,350.1858,349.9108,350.1367,9093.0
2024-02-22 15:10:00,356.67,356.74,356.48,356.66,8854.0,350.2054,350.2741,350.0188,350.1956,8854.0
2024-02-22 15:15:00,356.63,357.1,356.58,357.1,10794.0,350.1661,350.6276,350.117,350.6276,10794.0
2024-02-22 15:20:00,357.1,357.18,356.93,357.06,13953.0,350.6276,350.7062,350.4607,350.5883,13953.0
2024-02-22 15:25:00,357.06,357.29,357.06,357.1,10479.0,350.5883,350.8142,350.5883,350.6276,10479.0
2024-02-22 15:30:00,357.06,357.12,356.4,356.5,15114.0,350.5883,350.6472,349.9403,350.0385,15114.0
2024-02-22 15:35:00,356.53,356.84,356.38,356.7,10346.0,350.0679,350.3723,349.9207,350.2349,10346.0
2024-02-22 15:40:00,356.77,357.22,356.77,356.97,11739.0,350.3036,350.7454,350.3036,350.5,11739.0
2024-02-22 15:45:00,356.84,356.87,356.49,356.71,20667.0,350.3723,350.4018,350.0287,350.2447,20667.0
2024-02-22 15:50:00,356.72,356.85,356.27,356.81,18004.0,350.2545,350.3821,349.8127,350.3429,18004.0
2024-02-22 15:55:00,356.89,357.2,356.6,356.85,45433.0,350.4214,350.7258,350.1367,350.3821,45433.0
2024-02-23 09:30:00,357.98,359.49,357.4,359.22,60314.0,351.4917,352.9743,350.9222,352.7092,60314.0
2024-02-23 09:35:00,359.21,360.13,359.1,359.83,18035.0,352.6994,353.6027,352.5914,353.3081,18035.0
2024-02-23 09:40:00,359.85,360.32,359.85,360.23,9745.0,353.3278,353.7892,353.3278,353.7009,9745.0
2024-02-23 09:45:00,360.25,360.66,359.7,360.48,7530.0,353.7205,354.1231,353.1805,353.9464,7530.0
2024-02-23 09:50:00,360.2,360.85,359.88,360.85,10471.0,353.6714,354.3096,353.3572,354.3096,10471.0
2024-02-23 09:55:00,360.85,360.86,359.87,360.72,9455.0,354.3096,354.3195,353.3474,354.182,9455.0
2024-02-23 10:00:00,360.72,361.18,360.19,361.17,9553.0,354.182,354.6337,353.6616,354.6238,9553.0
2024-02-23 10:05:00,361.18,361.87,361.18,361.87,8962.0,354.6337,355.3112,354.6337,355.3112,8962.0
2024-02-23 10:10:00,361.86,362.28,361.62,362.28,8642.0,355.3013,355.7137,355.0657,355.7137,8642.0
2024-02-23 10:15:00,362.28,362.65,361.99,362.61,13633.0,355.7137,356.077,355.429,356.0377,13633.0
2024-02-23 10:20:00,362.61,363.25,362.61,362.85,8140.0,356.0377,356.6661,356.0377,356.2734,8140.0
2024-02-23 10:25:00,362.94,363.34,362.91,362.91,7866.0,356.3618,356.7545,356.3323,356.3323,7866.0
2024-02-23 10:30:00,362.98,363.04,362.12,362.34,23846.0,356.401,356.46,355.5566,355.7726,23846.0
2024-02-23 10:35:00,362.28,363.23,362.05,363.23,6369.0,355.7137,356.6465,355.4879,356.6465,6369.0
2024-02-23 10:40:00,363.23,363.48,363.01,363.18,6092.0,356.6465,356.892,356.4305,356.5974,6092.0
2024-02-23 10:45:00,363.18,363.22,362.85,362.96,6246.0,356.5974,356.6367,356.2734,356.3814,6246.0
2024-02-23 10:50:00,363.04,363.48,363.04,363.25,6444.0,356.46,356.892,356.46,356.6661,6444.0
2024-02-23 10:55:00,363.25,364.1,363.06,363.99,20645.0,356.6661,357.5007,356.4796,357.3927,20645.0
2024-02-23 11:00:00,363.91,364.06,363.37,363.54,5597.0,357.3142,357.4615,356.784,356.9509,5597.0
2024-02-23 11:05:00,363.54,364.05,363.37,363.96,8829.0,356.9509,357.4516,356.784,357.3633,8829.0
2024-02-23 11:10:00,363.9,364.49,363.77,364.49,14753.0,357.3044,357.8837,357.1767,357.8837,14753.0
2024-02-23 11:15:00,364.49,364.49,363.9,364.16,19677.0,357.8837,357.8837,357.3044,357.5597,19677.0
2024-02-23 11:20:00,364.11,364.42,364.08,364.35,8222.0,357.5106,357.8149,357.4811,357.7462,8222.0
2024-02-23 11:25:00,364.2,364.49,363.97,364.34,6471.0,357.5989,357.8837,357.3731,357.7364,6471.0
2024-02-23 11:30:00,364.34,364.5,364.05,364.14,5763.0,357.7364,357.8935,357.4516,357.54,5763.0
2024-02-23 11:35:00,364.01,364.06,363.75,363.92,10891.0,357.4124,357.4615,357.1571,357.324,10891.0
2024-02-23 11:40:00,363.99,364.1,363.58,363.59,5473.0,357.3927,357.5007,356.9902,357.0,5473.0
2024-02-23 11:45:00,363.5,363.53,363.28,363.43,6428.0,356.9116,356.9411,356.6956,356.8429,6428.0
2024-02-23 11:50:00,363.42,363.53,363.08,363.29,3207.0,356.8331,356.9411,356.4992,356.7054,3207.0
2024-02-23 11:55:00,363.32,363.43,362.96,363.37,7166.0,356.7349,356.8429,356.3814,356.784,7166.0
2024-02-23 12:00:00,363.36,363.6,363.32,363.59,4535.0,356.7742,357.0098,356.7349,357.0,4535.0
2024-02-23 12:05:00,363.78,363.99,363.78,363.99,4998.0,357.1865,357.3927,357.1865,357.3927,4998.0
2024-02-23 12:10:00,363.92,363.93,363.77,363.85,6276.0,357.324,357.3338,357.1767,357.2553,6276.0
2024-02-23 12:15:00,363.93,363.95,363.55,363.75,7584.0,357.3338,357.3535,356.9607,357.1571,7584.0
2024-02-23 12:20:00,363.81,363.92,363.51,363.84,8874.0,357.216,357.324,356.9214,357.2455,8874.0
2024-02-23 12:25:00,363.9,364.55,363.69,364.47,28564.0,357.3044,357.9426,357.0982,357.864,28564.0
2024-02-23 12:30:00,364.47,364.88,364.15,364.68,18727.0,357.864,358.2666,357.5498,358.0702,18727.0
2024-02-23 12:35:00,364.79,364.88,364.56,364.68,6250.0,358.1782,358.2666,357.9524,358.0702,6250.0
2024-02-23 12:40:00,364.52,364.65,364.28,364.65,6781.0,357.9131,358.0408,357.6775,358.0408,6781.0
2024-02-23 12:45:00,364.65,365.04,364.55,365.0,11863.0,358.0408,358.4237,357.9426,358.3844,11863.0
2024-02-23 12:50:00,365.07,365.35,364.84,365.21,11634.0,358.4532,358.7281,358.2273,358.5906,11634.0
2024-02-23 12:55:00,365.34,365.42,365.11,365.13,6017.0,358.7183,358.7968,358.4924,358.5121,6017.0
2024-02-23 13:00:00,365.18,365.18,364.83,364.86,6396.0,358.5612,358.5612,358.2175,358.247,6396.0
2024-02-23 13:05:00,364.86,364.9,364.37,364.4,9819.0,358.247,358.2862,357.7658,357.7953,9819.0
2024-02-23 13:10:00,364.4,364.95,364.35,364.5,20503.0,357.7953,358.3353,357.7462,357.8935,20503.0
2024-02-23 13:15:00,364.44,364.86,364.26,364.8,13659.0,357.8346,358.247,357.6578,358.1881,13659.0
2024-02-23 13:20:00,364.77,365.0,364.76,364.94,4829.0,358.1586,358.3844,358.1488,358.3255,4829.0
2024-02-23 13:25:00,364.88,364.94,364.72,364.78,5321.0,358.2666,358.3255,358.1095,358.1684,5321.0
2024-02-23 13:30:00,364.71,365.13,364.69,365.13,7975.0,358.0997,358.5121,358.08,358.5121,7975.0
2024-02-23 13:35:00,365.16,365.41,365.12,365.36,6029.0,358.5415,358.787,358.5023,358.7379,6029.0
2024-02-23 13:40:00,365.31,365.46,365.11,365.13,4332.0,358.6888,358.8361,358.4924,358.5121,4332.0
2024-02-23 13:45:00,365.0,365.34,365.0,365.18,3101.0,358.3844,358.7183,358.3844,358.5612,3101.0
2024-02-23 13:50:00,365.23,365.29,364.98,365.07,8089.0,358.6103,358.6692,358.3648,358.4532,8089.0
2024-02-23 13:55:00,365.0,365.21,364.94,364.94,6482.0,358.3844,358.5906,358.3255,358.3255,6482.0
2024-02-23 14:00:00,364.95,365.06,364.68,364.68,3885.0,358.3353,358.4433,358.0702,358.0702,3885.0
2024-02-23 14:05:00,364.79,364.79,364.59,364.63,4637.0,358.1782,358.1782,357.9819,358.0211,4637.0
2024-02-23 14:10:00,364.57,365.03,364.45,364.97,9625.0,357.9622,358.4139,357.8444,358.355,9625.0
2024-02-23 14:15:00,364.97,365.37,364.97,365.09,6132.0,358.355,358.7477,358.355,358.4728,6132.0
2024-02-23 14:20:00,365.1,365.24,364.83,364.83,6065.0,358.4826,358.6201,358.2175,358.2175,6065.0
2024-02-23 14:25:00,364.9,364.93,364.58,364.73,5303.0,358.2862,358.3157,357.972,358.1193,5303.0
2024-02-23 14:30:00,364.72,365.03,364.72,364.75,5113.0,358.1095,358.4139,358.1095,358.139,5113.0
2024-02-23 14:35:00,364.83,364.85,364.31,364.31,5053.0,358.2175,358.2371,357.7069,357.7069,5053.0
2024-02-23 14:40:00,364.31,364.41,363.89,363.91,9286.0,357.7069,357.8051,357.2945,357.3142,9286.0
2024-02-23 14:45:00,363.87,364.32,363.69,364.32,14852.0,357.2749,357.7168,357.0982,357.7168,14852.0
2024-02-23 14:50:00,364.29,364.32,363.97,364.24,5918.0,357.6873,357.7168,357.3731,357.6382,5918.0
2024-02-23 14:55:00,364.17,364.39,364.11,364.26,3752.0,357.5695,357.7855,357.5106,357.6578,3752.0
2024-02-23 15:00:00,364.31,364.61,364.3,364.5,3959.0,357.7069,358.0015,357.6971,357.8935,3959.0
2024-02-23 15:05:00,364.55,364.55,364.18,364.19,4038.0,357.9426,357.9426,357.5793,357.5891,4038.0
2024-02-23 15:10:00,364.28,364.43,364.14,364.26,11396.0,357.6775,357.8248,357.54,357.6578,11396.0
2024-02-23 15:15:00,364.25,364.48,364.12,364.41,4608.0,357.648,357.8739,357.5204,357.8051,4608.0
2024-02-23 15:20:00,364.44,364.47,364.04,364.04,6417.0,357.8346,357.864,357.4418,357.4418,6417.0
2024-02-23 15:25:00,364.02,364.17,363.9,363.96,6937.0,357.4222,357.5695,357.3044,357.3633,6937.0
2024-02-23 15:30:00,364.03,364.23,363.9,364.23,7994.0,357.432,357.6284,357.3044,357.6284,7994.0
2024-02-23 15:35:00,364.41,364.72,364.37,364.61,6664.0,357.8051,358.1095,357.7658,358.0015,6664.0
2024-02-23 15:40:00,364.64,364.76,364.5,364.52,7498.0,358.031,358.1488,357.8935,357.9131,7498.0
2024-02-23 15:45:00,364.57,364.8,364.54,364.76,11666.0,357.9622,358.1881,357.9328,358.1488,11666.0
2024-02-23 15:50:00,364.79,364.97,364.43,364.43,20995.0,358.1782,358.355,357.8248,357.8248,20995.0
2024-02-23 15:55:00,364.48,364.86,364.48,364.66,58359.0,357.8739,358.247,357.8739,358.0506,58359.0
2024-02-26 09:30:00,364.02,364.68,361.62,363.5,45764.0,357.4222,358.0702,355.0657,356.9116,45764.0
2024-02-26 09:35:00,363.51,364.15,362.66,364.04,16798.0,356.9214,357.5498,356.0868,357.4418,16798.0
2024-02-26 09:40:00,363.78,364.2,363.47,364.1,12331.0,357.1865,357.5989,356.8822,357.5007,12331.0
2024-02-26 09:45:00,364.1,364.26,363.71,364.07,7995.0,357.5007,357.6578,357.1178,357.4713,7995.0
2024-02-26 09:50:00,364.29,365.25,364.15,364.83,11452.0,357.6873,358.6299,357.5498,358.2175,11452.0
2024-02-26 09:55:00,364.86,365.67,364.85,365.55,7148.0,358.247,359.0423,358.2371,358.9245,7148.0
2024-02-26 10:00:00,365.43,365.44,364.49,365.24,26544.0,358.8066,358.8165,357.8837,358.6201,26544.0
2024-02-26 10:05:00,365.32,365.94,365.2,365.92,9351.0,358.6986,359.3074,358.5808,359.2878,9351.0
2024-02-26 10:10:00,365.86,366.35,365.55,365.74,15575.0,359.2288,359.71,358.9245,359.111,15575.0
2024-02-26 10:15:00,365.64,365.74,364.51,364.72,5828.0,359.0128,359.111,357.9033,358.1095,5828.0
2024-02-26 10:20:00,364.78,365.39,364.7,365.38,6059.0,358.1684,358.7674,358.0899,358.7575,6059.0
2024-02-26 10:25:00,365.48,365.77,365.48,365.76,5403.0,358.8557,359.1405,358.8557,359.1307,5403.0
2024-02-26 10:30:00,365.67,365.79,365.24,365.46,10796.0,359.0423,359.1601,358.6201,358.8361,10796.0
2024-02-26 10:35:00,365.65,365.66,365.21,365.24,3864.0,359.0226,359.0325,358.5906,358.6201,3864.0
2024-02-26 10:40:00,365.2,365.2,364.35,364.5,3569.0,358.5808,358.5808,357.7462,357.8935,3569.0
2024-02-26 10:45:00,364.57,364.96,364.5,364.91,4697.0,357.9622,358.3452,357.8935,358.2961,4697.0
2024-02-26 10:50:00,364.79,364.94,364.53,364.68,5613.0,358.1782,358.3255,357.9229,358.0702,5613.0
2024-02-26 10:55:00,364.76,364.94,364.58,364.86,7018.0,358.1488,358.3255,357.972,358.247,7018.0
2024-02-26 11:00:00,364.88,364.97,364.46,364.55,6678.0,358.2666,358.355,357.8542,357.9426,6678.0
2024-02-26 11:05:00,364.54,364.87,364.53,364.71,4149.0,357.9328,358.2568,357.9229,358.0997,4149.0
2024-02-26 11:10:00,364.7,365.21,364.61,365.06,9706.0,358.0899,358.5906,358.0015,358.4433,9706.0
2024-02-26 11:15:00,365.17,365.78,365.17,365.54,5180.0,358.5513,359.1503,358.5513,358.9146,5180.0
2024-02-26 11:20:00,365.35,365.36,364.71,364.99,39706.0,358.7281,358.7379,358.0997,358.3746,39706.0
2024-02-26 11:25:00,365.0,365.35,364.91,365.24,3983.0,358.3844,358.7281,358.2961,358.6201,3983.0
2024-02-26 11:30:00,365.31,365.31,365.05,365.12,3267.0,358.6888,358.6888,358.4335,358.5023,3267.0
2024-02-26 11:35:00,365.1,365.23,364.74,365.03,4806.0,358.4826,358.6103,358.1291,358.4139,4806.0
2024-02-26 11:40:00,365.15,365.18,364.92,365.06,4089.0,358.5317,358.5612,358.3059,358.4433,4089.0
2024-02-26 11:45:00,365.19,365.75,365.19,365.57,6847.0,358.571,359.1208,358.571,358.9441,6847.0
2024-02-26 11:50:00,365.57,366.08,365.57,366.01,5672.0,358.9441,359.4449,358.9441,359.3761,5672.0
2024-02-26 11:55:00,366.06,366.24,365.94,366.18,7126.0,359.4252,359.602,359.3074,359.543,7126.0
2024-02-26 12:00:00,366.1,366.24,365.9,366.13,5978.0,359.4645,359.602,359.2681,359.4939,5978.0
2024-02-26 12:05:00,366.03,366.22,365.96,366.15,2242.0,359.3958,359.5823,359.327,359.5136,2242.0
2024-02-26 12:10:00,366.15,366.15,365.96,366.07,9832.0,359.5136,359.5136,359.327,359.435,9832.0
2024-02-26 12:15:00,366.13,366.25,365.91,366.01,6019.0,359.4939,359.6118,359.2779,359.3761,6019.0
2024-02-26 12:20:00,366.03,366.03,365.9,366.01,4522.0,359.3958,359.3958,359.2681,359.3761,4522.0
2024-02-26 12:25:00,365.99,366.15,365.97,366.14,2795.0,359.3565,359.5136,359.3368,359.5038,2795.0
2024-02-26 12:30:00,366.15,366.15,365.46,365.47,3119.0,359.5136,359.5136,358.8361,358.8459,3119.0
2024-02-26 12:35:00,365.47,365.56,365.32,365.33,2368.0,358.8459,358.9343,358.6986,358.7084,2368.0
2024-02-26 12:40:00,365.42,365.51,365.23,365.23,4290.0,358.7968,358.8852,358.6103,358.6103,4290.0
2024-02-26 12:45:00,365.22,365.22,364.97,364.98,1702.0,358.6004,358.6004,358.355,358.3648,1702.0
2024-02-26 12:50:00,364.88,364.99,364.74,364.86,3875.0,358.2666,358.3746,358.1291,358.247,3875.0
2024-02-26 12:55:00,364.91,365.06,364.82,365.06,3477.0,358.2961,358.4433,358.2077,358.4433,3477.0
2024-02-26 13:00:00,365.14,365.17,364.88,364.88,4716.0,358.5219,358.5513,358.2666,358.2666,4716.0
2024-02-26 13:05:00,364.97,365.23,364.93,365.18,4280.0,358.355,358.6103,358.3157,358.5612,4280.0
2024-02-26 13:10:00,365.18,365.37,365.15,365.37,8468.0,358.5612,358.7477,358.5317,358.7477,8468.0
2024-02-26 13:15:00,365.31,365.32,364.75,364.75,5465.0,358.6888,358.6986,358.139,358.139,5465.0
2024-02-26 13:20:00,364.63,365.08,364.49,365.08,6187.0,358.0211,358.463,357.8837,358.463,6187.0
2024-02-26 13:25:00,364.98,364.98,364.5,364.84,7430.0,358.3648,358.3648,357.8935,358.2273,7430.0
2024-02-26 13:30:00,364.75,364.82,364.44,364.44,4519.0,358.139,358.2077,357.8346,357.8346,4519.0
2024-02-26 13:35:00,364.45,364.45,363.82,364.0,7193.0,357.8444,357.8444,357.2258,357.4026,7193.0
2024-02-26 13:40:00,364.06,364.08,363.8,364.0,10819.0,357.4615,357.4811,357.2062,357.4026,10819.0
2024-02-26 13:45:00,364.18,364.19,363.86,363.91,7514.0,357.5793,357.5891,357.2651,357.3142,7514.0
2024-02-26 13:50:00,363.9,364.46,363.9,364.37,13267.0,357.3044,357.8542,357.3044,357.7658,13267.0
2024-02-26 13:55:00,364.37,364.39,363.91,364.04,4733.0,357.7658,357.7855,357.3142,357.4418,4733.0
2024-02-26 14:00:00,364.02,364.27,363.98,363.99,4450.0,357.4222,357.6677,357.3829,357.3927,4450.0
2024-02-26 14:05:00,364.05,364.34,363.89,363.89,4292.0,357.4516,357.7364,357.2945,357.2945,4292.0
2024-02-26 14:10:00,363.98,364.0,363.39,363.39,7439.0,357.3829,357.4026,356.8036,356.8036,7439.0
2024-02-26 14:15:00,363.39,363.4,363.15,363.27,2968.0,356.8036,356.8134,356.568,356.6858,2968.0
2024-02-26 14:20:00,363.23,363.35,363.06,363.35,3536.0,356.6465,356.7643,356.4796,356.7643,3536.0
2024-02-26 14:25:00,363.37,363.38,363.13,363.3,3258.0,356.784,356.7938,356.5483,356.7152,3258.0
2024-02-26 14:30:00,363.3,363.44,363.1,363.11,3017.0,356.7152,356.8527,356.5189,356.5287,3017.0
2024-02-26 14:35:00,363.15,363.29,362.98,363.29,3586.0,356.568,356.7054,356.401,356.7054,3586.0
2024-02-26 14:40:00,363.29,363.29,363.02,363.27,2255.0,356.7054,356.7054,356.4403,356.6858,2255.0
2024-02-26 14:45:00,363.27,363.34,363.17,363.17,2504.0,356.6858,356.7545,356.5876,356.5876,2504.0
2024-02-26 14:50:00,363.17,363.76,363.17,363.58,1943.0,356.5876,357.1669,356.5876,356.9902,1943.0
2024-02-26 14:55:00,363.58,363.73,363.53,363.57,2864.0,356.9902,357.1374,356.9411,356.9803,2864.0
2024-02-26 15:00:00,363.61,363.85,363.52,363.52,4985.0,357.0196,357.2553,356.9313,356.9313,4985.0
2024-02-26 15:05:00,363.69,363.69,363.37,363.39,2202.0,357.0982,357.0982,356.784,356.8036,2202.0
2024-02-26 15:10:00,363.48,363.72,363.38,363.5,4816.0,356.892,357.1276,356.7938,356.9116,4816.0
2024-02-26 15:15:00,363.49,363.61,363.23,363.3,4604.0,356.9018,357.0196,356.6465,356.7152,4604.0
2024-02-26 15:20:00,363.3,363.43,363.19,363.38,7789.0,356.7152,356.8429,356.6072,356.7938,7789.0
2024-02-26 15:25:00,363.39,363.43,363.34,363.34,4511.0,356.8036,356.8429,356.7545,356.7545,4511.0
2024-02-26 15:30:00,363.46,363.46,362.75,362.76,8106.0,356.8723,356.8723,356.1752,356.185,8106.0
2024-02-26 15:35:00,362.7,363.05,362.67,363.0,5687.0,356.1261,356.4698,356.0967,356.4207,5687.0
2024-02-26 15:40:00,362.97,363.05,362.68,362.82,10142.0,356.3912,356.4698,356.1065,356.2439,10142.0
2024-02-26 15:45:00,362.77,363.32,362.75,363.32,14641.0,356.1948,356.7349,356.1752,356.7349,14641.0
2024-02-26 15:50:00,363.38,363.52,362.93,363.34,23297.0,356.7938,356.9313,356.3519,356.7545,23297.0
2024-02-26 15:55:00,363.3,363.72,363.02,363.23,81448.0,356.7152,357.1276,356.4403,356.6465,81448.0
2024-02-27 09:30:00,363.13,364.11,362.53,362.56,35593.0,356.5483,357.5106,355.9592,355.9887,35593.0
2024-02-27 09:35:00,362.72,363.29,362.05,363.13,17716.0,356.1458,356.7054,355.4879,356.5483,17716.0
2024-02-27 09:40:00,362.97,362.97,361.64,361.65,20141.0,356.3912,356.3912,355.0853,355.0951,20141.0
2024-02-27 09:45:00,361.37,361.37,360.19,361.09,33726.0,354.8202,354.8202,353.6616,354.5453,33726.0
2024-02-27 09:50:00,360.93,360.93,359.76,360.19,15744.0,354.3882,354.3882,353.2394,353.6616,15744.0
2024-02-27 09:55:00,360.19,360.42,359.75,360.29,27255.0,353.6616,353.8874,353.2296,353.7598,27255.0
2024-02-27 10:00:00,360.38,360.68,359.87,360.03,28101.0,353.8482,354.1427,353.3474,353.5045,28101.0
2024-02-27 10:05:00,360.02,361.15,359.86,360.91,15593.0,353.4947,354.6042,353.3376,354.3686,15593.0
2024-02-27 10:10:00,360.73,360.76,360.0,360.3,16425.0,354.1918,354.2213,353.475,353.7696,16425.0
2024-02-27 10:15:00,360.31,360.56,359.83,359.96,13341.0,353.7794,354.0249,353.3081,353.4358,13341.0
2024-02-27 10:20:00,359.97,361.03,359.47,360.67,17773.0,353.4456,354.4864,352.9547,354.1329,17773.0
2024-02-27 10:25:00,360.78,361.81,360.72,361.02,20680.0,354.2409,355.2522,354.182,354.4766,20680.0
2024-02-27 10:30:00,360.74,360.95,360.49,360.88,9589.0,354.2016,354.4078,353.9562,354.3391,9589.0
2024-02-27 10:35:00,360.99,361.05,360.07,360.42,7493.0,354.4471,354.506,353.5438,353.8874,7493.0
2024-02-27 10:40:00,360.47,360.64,360.11,360.12,8769.0,353.9365,354.1035,353.5831,353.5929,8769.0
2024-02-27 10:45:00,360.12,360.23,359.49,359.63,15998.0,353.5929,353.7009,352.9743,353.1118,15998.0
2024-02-27 10:50:00,359.64,359.87,359.34,359.38,9095.0,353.1216,353.3474,352.827,352.8663,9095.0
2024-02-27 10:55:00,359.55,359.7,359.21,359.66,8263.0,353.0332,353.1805,352.6994,353.1412,8263.0
2024-02-27 11:00:00,359.77,360.1,359.67,359.68,9856.0,353.2492,353.5732,353.151,353.1608,9856.0
2024-02-27 11:05:00,359.78,359.82,359.16,359.18,9439.0,353.259,353.2983,352.6503,352.6699,9439.0
2024-02-27 11:10:00,359.19,359.47,359.0,359.45,7085.0,352.6797,352.9547,352.4932,352.935,7085.0
2024-02-27 11:15:00,359.47,359.47,359.05,359.23,7290.0,352.9547,352.9547,352.5423,352.719,7290.0
2024-02-27 11:20:00,359.23,359.67,359.2,359.59,6256.0,352.719,353.151,352.6895,353.0725,6256.0
2024-02-27 11:25:00,359.54,359.64,359.21,359.29,7776.0,353.0234,353.1216,352.6994,352.7779,7776.0
2024-02-27 11:30:00,359.28,359.7,359.28,359.55,4613.0,352.7681,353.1805,352.7681,353.0332,4613.0
2024-02-27 11:35:00,359.62,360.27,359.34,360.27,6867.0,353.1019,353.7402,352.827,353.7402,6867.0
2024-02-27 11:40:00,360.2,360.31,359.93,360.01,3473.0,353.6714,353.7794,353.4063,353.4849,3473.0
2024-02-27 11:45:00,359.95,359.95,359.84,359.95,3238.0,353.426,353.426,353.3179,353.426,3238.0
2024-02-27 11:50:00,359.95,360.01,359.69,359.69,3574.0,353.426,353.4849,353.1707,353.1707,3574.0
2024-02-27 11:55:00,359.71,360.03,359.63,359.78,6166.0,353.1903,353.5045,353.1118,353.259,6166.0
2024-02-27 12:00:00,359.85,359.9,359.27,359.32,5590.0,353.3278,353.3769,352.7583,352.8074,5590.0
2024-02-27 12:05:00,359.3,359.47,359.19,359.33,5688.0,352.7877,352.9547,352.6797,352.8172,5688.0
2024-02-27 12:10:00,359.2,359.26,358.88,358.91,7537.0,352.6895,352.7485,352.3753,352.4048,7537.0
2024-02-27 12:15:00,358.91,359.09,358.8,359.09,4361.0,352.4048,352.5815,352.2968,352.5815,4361.0
2024-02-27 12:20:00,359.09,359.37,359.08,359.08,3316.0,352.5815,352.8565,352.5717,352.5717,3316.0
2024-02-27 12:25:00,359.21,359.76,359.21,359.45,5667.0,352.6994,353.2394,352.6994,352.935,5667.0
2024-02-27 12:30:00,359.56,359.63,359.48,359.54,3167.0,353.043,353.1118,352.9645,353.0234,3167.0
2024-02-27 12:35:00,359.59,359.59,359.08,359.16,3763.0,353.0725,353.0725,352.5717,352.6503,3763.0
2024-02-27 12:40:00,359.23,359.23,358.8,358.81,5045.0,352.719,352.719,352.2968,352.3066,5045.0
2024-02-27 12:45:00,358.87,358.98,358.59,358.73,10166.0,352.3655,352.4735,352.0906,352.2281,10166.0
2024-02-27 12:50:00,358.73,359.0,358.72,358.96,9914.0,352.2281,352.4932,352.2182,352.4539,9914.0
2024-02-27 12:55:00,358.9,359.35,358.82,359.08,8578.0,352.395,352.8368,352.3164,352.5717,8578.0
2024-02-27 13:00:00,359.01,359.18,358.86,359.02,9301.0,352.503,352.6699,352.3557,352.5128,9301.0
2024-02-27 13:05:00,359.12,359.56,358.98,359.56,8213.0,352.611,353.043,352.4735,353.043,8213.0
2024-02-27 13:10:00,359.69,359.92,359.66,359.75,3720.0,353.1707,353.3965,353.1412,353.2296,3720.0
2024-02-27 13:15:00,359.69,359.83,359.46,359.46,13967.0,353.1707,353.3081,352.9448,352.9448,13967.0
2024-02-27 13:20:00,359.49,359.73,359.35,359.73,5804.0,352.9743,353.2099,352.8368,353.2099,5804.0
2024-02-27 13:25:00,359.91,360.0,359.67,359.75,3840.0,353.3867,353.475,353.151,353.2296,3840.0
2024-02-27 13:30:00,359.68,360.02,359.66,359.75,7305.0,353.1608,353.4947,353.1412,353.2296,7305.0
2024-02-27 13:35:00,359.75,359.84,359.64,359.75,4922.0,353.2296,353.3179,353.1216,353.2296,4922.0
2024-02-27 13:40:00,359.83,359.92,359.64,359.82,5917.0,353.3081,353.3965,353.1216,353.2983,5917.0
2024-02-27 13:45:00,359.73,359.84,359.62,359.77,4630.0,353.2099,353.3179,353.1019,353.2492,4630.0
2024-02-27 13:50:00,359.86,359.93,359.47,359.7,7730.0,353.3376,353.4063,352.9547,353.1805,7730.0
2024-02-27 13:55:00,359.68,359.68,359.48,359.48,3454.0,353.1608,353.1608,352.9645,352.9645,3454.0
2024-02-27 14:00:00,359.43,359.47,359.28,359.42,8301.0,352.9154,352.9547,352.7681,352.9056,8301.0
2024-02-27 14:05:00,359.48,359.49,359.22,359.28,9037.0,352.9645,352.9743,352.7092,352.7681,9037.0
2024-02-27 14:10:00,359.29,359.43,359.23,359.23,6562.0,352.7779,352.9154,352.719,352.719,6562.0
2024-02-27 14:15:00,359.34,359.58,359.32,359.37,4791.0,352.827,353.0627,352.8074,352.8565,4791.0
2024-02-27 14:20:00,359.35,359.36,358.89,359.03,12012.0,352.8368,352.8466,352.3852,352.5226,12012.0
2024-02-27 14:25:00,359.0,359.02,358.85,358.98,4402.0,352.4932,352.5128,352.3459,352.4735,4402.0
2024-02-27 14:30:00,359.0,359.08,358.88,359.05,7226.0,352.4932,352.5717,352.3753,352.5423,7226.0
2024-02-27 14:35:00,359.08,359.11,358.92,358.92,3901.0,352.5717,352.6012,352.4146,352.4146,3901.0
2024-02-27 14:40:00,358.92,358.92,358.65,358.66,3442.0,352.4146,352.4146,352.1495,352.1593,3442.0
2024-02-27 14:45:00,358.65,358.72,358.37,358.41,16962.0,352.1495,352.2182,351.8746,351.9139,16962.0
2024-02-27 14:50:00,358.41,358.73,358.24,358.61,10773.0,351.9139,352.2281,351.7469,352.1102,10773.0
2024-02-27 14:55:00,358.64,359.4,358.64,359.4,11038.0,352.1397,352.8859,352.1397,352.8859,11038.0
2024-02-27 15:00:00,359.5,359.76,359.49,359.5,6249.0,352.9841,353.2394,352.9743,352.9841,6249.0
2024-02-27 15:05:00,359.49,359.63,359.42,359.63,5560.0,352.9743,353.1118,352.9056,353.1118,5560.0
2024-02-27 15:10:00,359.76,360.12,359.72,359.98,8084.0,353.2394,353.5929,353.2001,353.4554,8084.0
2024-02-27 15:15:00,359.99,359.99,359.53,359.53,6925.0,353.4652,353.4652,353.0136,353.0136,6925.0
2024-02-27 15:20:00,359.54,359.94,359.47,359.94,10120.0,353.0234,353.4161,352.9547,353.4161,10120.0
2024-02-27 15:25:00,359.94,359.95,359.6,359.95,10291.0,353.4161,353.426,353.0823,353.426,10291.0
2024-02-27 15:30:00,359.87,360.06,359.86,359.9,12384.0,353.3474,353.534,353.3376,353.3769,12384.0
2024-02-27 15:35:00,359.89,360.18,359.76,360.12,12394.0,353.367,353.6518,353.2394,353.5929,12394.0
2024-02-27 15:40:00,360.11,360.4,360.08,360.4,10706.0,353.5831,353.8678,353.5536,353.8678,10706.0
2024-02-27 15:45:00,360.41,360.8,360.41,360.71,15026.0,353.8776,354.2606,353.8776,354.1722,15026.0
2024-02-27 15:50:00,360.83,360.9,360.37,360.52,15859.0,354.29,354.3587,353.8383,353.9856,15859.0
2024-02-27 15:55:00,360.62,361.11,360.51,360.51,46156.0,354.0838,354.5649,353.9758,353.9758,46156.0
2024-02-28 09:30:00,361.41,362.86,361.13,362.71,44160.0,354.8595,356.2832,354.5846,356.1359,44160.0
2024-02-28 09:35:00,362.34,363.58,362.32,363.11,13513.0,355.7726,356.9902,355.753,356.5287,13513.0
2024-02-28 09:40:00,363.16,363.88,362.71,363.81,27038.0,356.5778,357.2847,356.1359,357.216,27038.0
2024-02-28 09:45:00,363.81,364.46,363.47,364.25,28963.0,357.216,357.8542,356.8822,357.648,28963.0
2024-02-28 09:50:00,364.25,364.41,363.19,363.82,15893.0,357.648,357.8051,356.6072,357.2258,15893.0
2024-02-28 09:55:00,363.81,364.63,363.62,364.54,6624.0,357.216,358.0211,357.0294,357.9328,6624.0
2024-02-28 10:00:00,364.82,365.0,364.43,364.55,13091.0,358.2077,358.3844,357.8248,357.9426,13091.0
2024-02-28 10:05:00,364.46,365.18,364.45,364.55,30439.0,357.8542,358.5612,357.8444,357.9426,30439.0
2024-02-28 10:10:00,364.63,364.77,363.49,363.5,11210.0,358.0211,358.1586,356.9018,356.9116,11210.0
2024-02-28 10:15:00,363.57,363.66,363.09,363.1,10814.0,356.9803,357.0687,356.509,356.5189,10814.0
2024-02-28 10:20:00,362.75,363.04,362.25,362.32,9747.0,356.1752,356.46,355.6843,355.753,9747.0
2024-02-28 10:25:00,362.42,363.12,362.42,363.12,22325.0,355.8512,356.5385,355.8512,356.5385,22325.0
2024-02-28 10:30:00,363.05,363.35,362.6,363.34,7519.0,356.4698,356.7643,356.0279,356.7545,7519.0
2024-02-28 10:35:00,363.56,363.57,363.23,363.32,3060.0,356.9705,356.9803,356.6465,356.7349,3060.0
2024-02-28 10:40:00,363.44,363.84,363.44,363.75,3225.0,356.8527,357.2455,356.8527,357.1571,3225.0
2024-02-28 10:45:00,363.84,363.84,363.49,363.65,9097.0,357.2455,357.2455,356.9018,357.0589,9097.0
2024-02-28 10:50:00,363.68,364.32,363.54,363.8,45457.0,357.0884,357.7168,356.9509,357.2062,45457.0
2024-02-28 10:55:00,363.85,364.1,363.55,363.85,20133.0,357.2553,357.5007,356.9607,357.2553,20133.0
2024-02-28 11:00:00,364.0,364.29,363.47,363.7,7131.0,357.4026,357.6873,356.8822,357.108,7131.0
2024-02-28 11:05:00,363.69,363.95,363.67,363.9,13140.0,357.0982,357.3535,357.0785,357.3044,13140.0
2024-02-28 11:10:00,363.87,364.06,363.69,363.94,56913.0,357.2749,357.4615,357.0982,357.3436,56913.0
2024-02-28 11:15:00,363.93,364.25,363.92,364.13,7673.0,357.3338,357.648,357.324,357.5302,7673.0
2024-02-28 11:20:00,364.09,364.35,364.09,364.29,2455.0,357.4909,357.7462,357.4909,357.6873,2455.0
2024-02-28 11:25:00,364.21,364.33,364.07,364.2,5312.0,357.6087,357.7266,357.4713,357.5989,5312.0
2024-02-28 11:30:00,364.31,364.33,363.69,363.75,3563.0,357.7069,357.7266,357.0982,357.1571,3563.0
2024-02-28 11:35:00,363.83,363.83,363.42,363.44,7608.0,357.2356,357.2356,356.8331,356.8527,7608.0
2024-02-28 11:40:00,363.55,363.69,363.41,363.47,7197.0,356.9607,357.0982,356.8232,356.8822,7197.0
2024-02-28 11:45:00,363.56,363.99,363.38,363.96,3119.0,356.9705,357.3927,356.7938,357.3633,3119.0
2024-02-28 11:50:00,363.97,364.25,363.96,364.11,3051.0,357.3731,357.648,357.3633,357.5106,3051.0
2024-02-28 11:55:00,364.28,364.28,364.15,364.15,600.0,357.6775,357.6775,357.5498,357.5498,600.0
2024-02-28 12:00:00,364.03,364.54,363.99,364.5,4392.0,357.432,357.9328,357.3927,357.8935,4392.0
2024-02-28 12:05:00,364.48,364.48,364.11,364.19,5383.0,357.8739,357.8739,357.5106,357.5891,5383.0
2024-02-28 12:10:00,364.27,364.46,364.17,364.17,6615.0,357.6677,357.8542,357.5695,357.5695,6615.0
2024-02-28 12:15:00,364.22,364.24,363.98,363.98,6327.0,357.6186,357.6382,357.3829,357.3829,6327.0
2024-02-28 12:20:00,363.67,363.67,363.03,363.18,4334.0,357.0785,357.0785,356.4501,356.5974,4334.0
2024-02-28 12:25:00,363.08,363.56,363.02,363.56,5431.0,356.4992,356.9705,356.4403,356.9705,5431.0
2024-02-28 12:30:00,363.58,363.82,362.97,363.06,12444.0,356.9902,357.2258,356.3912,356.4796,12444.0
2024-02-28 12:35:00,362.92,363.3,362.92,363.18,4742.0,356.3421,356.7152,356.3421,356.5974,4742.0
2024-02-28 12:40:00,363.29,363.79,363.14,363.79,5510.0,356.7054,357.1964,356.5581,357.1964,5510.0
2024-02-28 12:45:00,363.77,364.0,363.63,363.81,7883.0,357.1767,357.4026,357.0393,357.216,7883.0
2024-02-28 12:50:00,363.7,364.02,363.7,363.91,3053.0,357.108,357.4222,357.108,357.3142,3053.0
2024-02-28 12:55:00,363.91,364.19,363.9,364.19,3193.0,357.3142,357.5891,357.3044,357.5891,3193.0
2024-02-28 13:00:00,364.19,365.08,364.11,365.02,9906.0,357.5891,358.463,357.5106,358.4041,9906.0
2024-02-28 13:05:00,364.96,365.11,364.73,364.91,11581.0,358.3452,358.4924,358.1193,358.2961,11581.0
2024-02-28 13:10:00,365.0,365.2,364.72,364.77,24603.0,358.3844,358.5808,358.1095,358.1586,24603.0
2024-02-28 13:15:00,364.72,364.93,364.62,364.62,4546.0,358.1095,358.3157,358.0113,358.0113,4546.0
2024-02-28 13:20:00,364.76,365.0,364.67,365.0,3686.0,358.1488,358.3844,358.0604,358.3844,3686.0
2024-02-28 13:25:00,364.92,365.33,364.91,365.15,5647.0,358.3059,358.7084,358.2961,358.5317,5647.0
2024-02-28 13:30:00,365.23,365.23,364.52,364.68,2500.0,358.6103,358.6103,357.9131,358.0702,2500.0
2024-02-28 13:35:00,364.52,364.55,364.36,364.5,2252.0,357.9131,357.9426,357.756,357.8935,2252.0
2024-02-28 13:40:00,364.59,364.95,364.47,364.91,6673.0,357.9819,358.3353,357.864,358.2961,6673.0
2024-02-28 13:45:00,364.86,365.05,364.43,364.61,5923.0,358.247,358.4335,357.8248,358.0015,5923.0
2024-02-28 13:50:00,364.42,364.83,364.38,364.77,6674.0,357.8149,358.2175,357.7757,358.1586,6674.0
2024-02-28 13:55:00,364.72,364.81,364.61,364.69,7029.0,358.1095,358.1979,358.0015,358.08,7029.0
2024-02-28 14:00:00,364.69,364.77,364.52,364.77,5657.0,358.08,358.1586,357.9131,358.1586,5657.0
2024-02-28 14:05:00,364.65,364.66,364.44,364.51,4955.0,358.0408,358.0506,357.8346,357.9033,4955.0
2024-02-28 14:10:00,364.52,364.61,363.75,363.75,9392.0,357.9131,358.0015,357.1571,357.1571,9392.0
2024-02-28 14:15:00,363.73,364.58,363.7,364.58,11794.0,357.1374,357.972,357.108,357.972,11794.0
2024-02-28 14:20:00,364.3,364.58,364.3,364.57,4468.0,357.6971,357.972,357.6971,357.9622,4468.0
2024-02-28 14:25:00,364.43,364.46,364.07,364.19,8906.0,357.8248,357.8542,357.4713,357.5891,8906.0
2024-02-28 14:30:00,364.1,364.1,363.85,363.9,3778.0,357.5007,357.5007,357.2553,357.3044,3778.0
2024-02-28 14:35:00,363.9,363.92,363.65,363.86,13238.0,357.3044,357.324,357.0589,357.2651,13238.0
2024-02-28 14:40:00,363.71,363.75,363.52,363.63,4720.0,357.1178,357.1571,356.9313,357.0393,4720.0
2024-02-28 14:45:00,363.52,363.95,363.52,363.82,8633.0,356.9313,357.3535,356.9313,357.2258,8633.0
2024-02-28 14:50:00,363.86,363.93,363.66,363.87,3471.0,357.2651,357.3338,357.0687,357.2749,3471.0
2024-02-28 14:55:00,363.89,363.97,363.78,363.96,3579.0,357.2945,357.3731,357.1865,357.3633,3579.0
2024-02-28 15:00:00,364.02,364.91,363.95,364.69,11605.0,357.4222,358.2961,357.3535,358.08,11605.0
2024-02-28 15:05:00,364.69,364.69,364.09,364.09,4423.0,358.08,358.08,357.4909,357.4909,4423.0
2024-02-28 15:10:00,364.13,364.44,364.12,364.44,3095.0,357.5302,357.8346,357.5204,357.8346,3095.0
2024-02-28 15:15:00,364.27,364.43,364.27,364.39,2221.0,357.6677,357.8248,357.6677,357.7855,2221.0
2024-02-28 15:20:00,364.32,364.35,364.0,364.01,5034.0,357.7168,357.7462,357.4026,357.4124,5034.0
2024-02-28 15:25:00,363.98,364.15,363.74,364.15,5074.0,357.3829,357.5498,357.1473,357.5498,5074.0
2024-02-28 15:30:00,364.1,364.19,363.93,364.13,6725.0,357.5007,357.5891,357.3338,357.5302,6725.0
2024-02-28 15:35:00,364.07,364.17,363.93,364.12,7194.0,357.4713,357.5695,357.3338,357.5204,7194.0
2024-02-28 15:40:00,364.17,364.4,363.71,363.77,13751.0,357.5695,357.7953,357.1178,357.1767,13751.0
2024-02-28 15:45:00,363.82,364.33,363.72,364.32,15326.0,357.2258,357.7266,357.1276,357.7168,15326.0
2024-02-28 15:50:00,364.28,364.53,363.52,363.73,21295.0,357.6775,357.9229,356.9313,357.1374,21295.0
2024-02-28 15:55:00,363.79,364.91,363.75,364.8,76368.0,357.1964,358.2961,357.1571,358.1881,76368.0
2024-02-29 09:30:00,366.37,366.73,365.32,366.5,30116.0,359.7296,360.0831,358.6986,359.8572,30116.0
2024-02-29 09:35:00,366.23,367.85,366.15,367.85,10769.0,359.5921,361.1828,359.5136,361.1828,10769.0
2024-02-29 09:40:00,367.76,367.76,366.36,366.42,31106.0,361.0944,361.0944,359.7198,359.7787,31106.0
2024-02-29 09:45:00,366.5,367.08,366.29,366.77,6426.0,359.8572,360.4267,359.651,360.1223,6426.0
2024-02-29 09:50:00,366.99,366.99,366.26,366.26,7524.0,360.3384,360.3384,359.6216,359.6216,7524.0
2024-02-29 09:55:00,366.21,366.73,365.82,366.05,11542.0,359.5725,360.0831,359.1896,359.4154,11542.0
2024-02-29 10:00:00,366.06,366.78,365.98,366.43,7101.0,359.4252,360.1322,359.3467,359.7885,7101.0
2024-02-29 10:05:00,366.55,366.78,366.33,366.34,11700.0,359.9063,360.1322,359.6903,359.7001,11700.0
2024-02-29 10:10:00,366.39,366.39,365.4,365.6,8592.0,359.7492,359.7492,358.7772,358.9736,8592.0
2024-02-29 10:15:00,365.71,365.98,365.7,365.73,3635.0,359.0816,359.3467,359.0717,359.1012,3635.0
2024-02-29 10:20:00,365.79,365.99,364.91,364.99,12498.0,359.1601,359.3565,358.2961,358.3746,12498.0
2024-02-29 10:25:00,365.07,365.31,364.88,365.27,17680.0,358.4532,358.6888,358.2666,358.6495,17680.0
2024-02-29 10:30:00,365.2,365.47,364.8,364.82,14452.0,358.5808,358.8459,358.1881,358.2077,14452.0
2024-02-29 10:35:00,364.62,364.95,364.43,364.78,7487.0,358.0113,358.3353,357.8248,358.1684,7487.0
2024-02-29 10:40:00,364.79,365.31,364.79,365.16,4085.0,358.1782,358.6888,358.1782,358.5415,4085.0
2024-02-29 10:45:00,365.0,365.11,364.64,365.08,10405.0,358.3844,358.4924,358.031,358.463,10405.0
2024-02-29 10:50:00,364.99,365.0,364.43,364.43,4767.0,358.3746,358.3844,357.8248,357.8248,4767.0
2024-02-29 10:55:00,364.46,364.83,364.33,364.6,6683.0,357.8542,358.2175,357.7266,357.9917,6683.0
2024-02-29 11:00:00,364.55,364.68,364.26,364.53,4991.0,357.9426,358.0702,357.6578,357.9229,4991.0
2024-02-29 11:05:00,364.65,364.74,364.35,364.37,4118.0,358.0408,358.1291,357.7462,357.7658,4118.0
2024-02-29 11:10:00,364.32,364.92,364.31,364.82,9767.0,357.7168,358.3059,357.7069,358.2077,9767.0
2024-02-29 11:15:00,364.92,365.07,364.67,364.8,9732.0,358.3059,358.4532,358.0604,358.1881,9732.0
2024-02-29 11:20:00,364.71,364.89,364.55,364.63,8630.0,358.0997,358.2764,357.9426,358.0211,8630.0
2024-02-29 11:25:00,364.66,364.84,364.25,364.25,14835.0,358.0506,358.2273,357.648,357.648,14835.0
2024-02-29 11:30:00,364.22,364.22,363.82,363.82,8937.0,357.6186,357.6186,357.2258,357.2258,8937.0
2024-02-29 11:35:00,363.92,364.01,363.5,363.65,9985.0,357.324,357.4124,356.9116,357.0589,9985.0
2024-02-29 11:40:00,363.55,363.55,362.85,363.25,20200.0,356.9607,356.9607,356.2734,356.6661,20200.0
2024-02-29 11:45:00,363.19,364.08,363.03,364.08,3153.0,356.6072,357.4811,356.4501,357.4811,3153.0
2024-02-29 11:50:00,364.05,364.25,363.93,364.11,4444.0,357.4516,357.648,357.3338,357.5106,4444.0
2024-02-29 11:55:00,364.14,364.27,363.63,363.71,14317.0,357.54,357.6677,357.0393,357.1178,14317.0
2024-02-29 12:00:00,363.71,363.81,363.3,363.34,17960.0,357.1178,357.216,356.7152,356.7545,17960.0
2024-02-29 12:05:00,363.29,363.35,362.93,362.96,11061.0,356.7054,356.7643,356.3519,356.3814,11061.0
2024-02-29 12:10:00,363.04,363.17,362.95,363.11,17049.0,356.46,356.5876,356.3716,356.5287,17049.0
2024-02-29 12:15:00,363.11,363.64,363.11,363.33,8603.0,356.5287,357.0491,356.5287,356.7447,8603.0
2024-02-29 12:20:00,363.66,363.91,363.46,363.66,5724.0,357.0687,357.3142,356.8723,357.0687,5724.0
2024-02-29 12:25:00,363.65,363.65,363.37,363.43,3085.0,357.0589,357.0589,356.784,356.8429,3085.0
2024-02-29 12:30:00,363.47,363.49,363.36,363.4,2043.0,356.8822,356.9018,356.7742,356.8134,2043.0
2024-02-29 12:35:00,363.41,363.73,363.41,363.53,4294.0,356.8232,357.1374,356.8232,356.9411,4294.0
2024-02-29 12:40:00,363.6,363.78,363.52,363.67,3867.0,357.0098,357.1865,356.9313,357.0785,3867.0
2024-02-29 12:45:00,363.66,364.01,363.5,364.01,4437.0,357.0687,357.4124,356.9116,357.4124,4437.0
2024-02-29 12:50:00,364.17,364.65,364.03,364.52,60523.0,357.5695,358.0408,357.432,357.9131,60523.0
2024-02-29 12:55:00,364.46,364.65,364.3,364.51,30521.0,357.8542,358.0408,357.6971,357.9033,30521.0
2024-02-29 13:00:00,364.48,364.97,364.43,364.97,5276.0,357.8739,358.355,357.8248,358.355,5276.0
2024-02-29 13:05:00,364.98,365.09,364.77,364.9,7969.0,358.3648,358.4728,358.1586,358.2862,7969.0
2024-02-29 13:10:00,365.01,365.72,364.91,365.72,7353.0,358.3942,359.0914,358.2961,359.0914,7353.0
2024-02-29 13:15:00,365.72,365.74,365.37,365.71,4737.0,359.0914,359.111,358.7477,359.0816,4737.0
2024-02-29 13:20:00,365.72,365.81,365.51,365.81,4696.0,359.0914,359.1797,358.8852,359.1797,4696.0
2024-02-29 13:25:00,365.73,365.76,365.29,365.29,9639.0,359.1012,359.1307,358.6692,358.6692,9639.0
2024-02-29 13:30:00,365.23,365.25,364.99,365.11,6712.0,358.6103,358.6299,358.3746,358.4924,6712.0
2024-02-29 13:35:00,365.13,365.13,364.38,364.39,7723.0,358.5121,358.5121,357.7757,357.7855,7723.0
2024-02-29 13:40:00,364.43,364.43,364.14,364.43,5387.0,357.8248,357.8248,357.54,357.8248,5387.0
2024-02-29 13:45:00,364.44,364.62,364.31,364.62,23923.0,357.8346,358.0113,357.7069,358.0113,23923.0
2024-02-29 13:50:00,364.82,365.22,364.81,365.16,5117.0,358.2077,358.6004,358.1979,358.5415,5117.0
2024-02-29 13:55:00,365.02,365.1,364.87,364.87,3428.0,358.4041,358.4826,358.2568,358.2568,3428.0
2024-02-29 14:00:00,364.85,364.98,364.65,364.92,27611.0,358.2371,358.3648,358.0408,358.3059,27611.0
2024-02-29 14:05:00,364.94,366.24,364.69,365.53,82919.0,358.3255,359.602,358.08,358.9048,82919.0
2024-02-29 14:10:00,365.5,365.83,365.32,365.59,28133.0,358.8754,359.1994,358.6986,358.9637,28133.0
2024-02-29 14:15:00,365.48,365.68,365.19,365.52,28230.0,358.8557,359.0521,358.571,358.895,28230.0
2024-02-29 14:20:00,365.45,365.47,364.88,364.88,2668.0,358.8263,358.8459,358.2666,358.2666,2668.0
2024-02-29 14:25:00,364.85,364.85,364.17,364.31,20087.0,358.2371,358.2371,357.5695,357.7069,20087.0
2024-02-29 14:30:00,364.44,364.44,363.86,363.94,11370.0,357.8346,357.8346,357.2651,357.3436,11370.0
2024-02-29 14:35:00,363.96,364.04,363.56,363.56,10247.0,357.3633,357.4418,356.9705,356.9705,10247.0
2024-02-29 14:40:00,363.62,363.8,363.31,363.8,7380.0,357.0294,357.2062,356.7251,357.2062,7380.0
2024-02-29 14:45:00,363.83,364.26,363.62,364.1,6611.0,357.2356,357.6578,357.0294,357.5007,6611.0
2024-02-29 14:50:00,364.1,364.1,363.67,363.67,5086.0,357.5007,357.5007,357.0785,357.0785,5086.0
2024-02-29 14:55:00,363.74,364.35,363.74,364.22,6882.0,357.1473,357.7462,357.1473,357.6186,6882.0
2024-02-29 15:00:00,364.41,364.81,364.36,364.36,3681.0,357.8051,358.1979,357.756,357.756,3681.0
2024-02-29 15:05:00,364.3,364.6,364.3,364.52,24023.0,357.6971,357.9917,357.6971,357.9131,24023.0
2024-02-29 15:10:00,364.5,364.71,364.48,364.58,3900.0,357.8935,358.0997,357.8739,357.972,3900.0
2024-02-29 15:15:00,364.53,364.83,364.42,364.74,6647.0,357.9229,358.2175,357.8149,358.1291,6647.0
2024-02-29 15:20:00,364.75,364.88,364.63,364.75,1539.0,358.139,358.2666,358.0211,358.139,1539.0
2024-02-29 15:25:00,364.74,365.15,364.7,364.87,10816.0,358.1291,358.5317,358.0899,358.2568,10816.0
2024-02-29 15:30:00,364.97,365.13,364.75,364.79,7978.0,358.355,358.5121,358.139,358.1782,7978.0
2024-02-29 15:35:00,364.79,365.0,364.15,364.16,26664.0,358.1782,358.3844,357.5498,357.5597,26664.0
2024-02-29 15:40:00,364.22,365.38,364.21,364.92,23642.0,357.6186,358.7575,357.6087,358.3059,23642.0
2024-02-29 15:45:00,364.93,365.25,364.9,365.0,20165.0,358.3157,358.6299,358.2862,358.3844,20165.0
2024-02-29 15:50:00,364.99,365.23,364.61,364.96,32270.0,358.3746,358.6103,358.0015,358.3452,32270.0
2024-02-29 15:55:00,365.04,365.91,364.62,364.65,106407.0,358.4237,359.2779,358.0113,358.0408,106407.0
2024-03-01 09:30:00,365.01,365.24,362.45,363.08,50724.0,358.3942,358.6201,355.8806,356.4992,50724.0
2024-03-01 09:35:00,363.58,363.65,362.28,362.64,14906.0,356.9902,357.0589,355.7137,356.0672,14906.0
2024-03-01 09:40:00,362.43,362.99,361.86,362.42,14470.0,355.861,356.4109,355.3013,355.8512,14470.0
2024-03-01 09:45:00,362.15,362.62,361.36,362.28,19369.0,355.5861,356.0476,354.8104,355.7137,19369.0
2024-03-01 09:50:00,362.31,362.52,361.33,362.24,22238.0,355.7432,355.9494,354.7809,355.6745,22238.0
2024-03-01 09:55:00,362.06,362.78,361.87,362.78,14400.0,355.4977,356.2047,355.3112,356.2047,14400.0
2024-03-01 10:00:00,362.9,363.55,362.14,362.29,14065.0,356.3225,356.9607,355.5763,355.7235,14065.0
2024-03-01 10:05:00,362.29,363.16,362.28,362.53,12725.0,355.7235,356.5778,355.7137,355.9592,12725.0
2024-03-01 10:10:00,362.74,362.81,362.07,362.53,10244.0,356.1654,356.2341,355.5075,355.9592,10244.0
2024-03-01 10:15:00,362.56,362.83,362.29,362.83,12180.0,355.9887,356.2538,355.7235,356.2538,12180.0
2024-03-01 10:20:00,362.89,363.86,362.89,363.71,10536.0,356.3127,357.2651,356.3127,357.1178,10536.0
2024-03-01 10:25:00,363.75,364.07,363.04,363.74,32082.0,357.1571,357.4713,356.46,357.1473,32082.0
2024-03-01 10:30:00,363.74,363.74,362.99,363.34,19126.0,357.1473,357.1473,356.4109,356.7545,19126.0
2024-03-01 10:35:00,363.26,363.7,363.05,363.69,7356.0,356.676,357.108,356.4698,357.0982,7356.0
2024-03-01 10:40:00,363.57,364.88,363.42,364.31,25288.0,356.9803,358.2666,356.8331,357.7069,25288.0
2024-03-01 10:45:00,364.14,364.39,363.97,364.31,5855.0,357.54,357.7855,357.3731,357.7069,5855.0
2024-03-01 10:50:00,364.29,364.61,364.19,364.58,32585.0,357.6873,358.0015,357.5891,357.972,32585.0
2024-03-01 10:55:00,364.53,364.62,363.9,364.04,20542.0,357.9229,358.0113,357.3044,357.4418,20542.0
2024-03-01 11:00:00,364.24,364.79,364.11,364.46,20516.0,357.6382,358.1782,357.5106,357.8542,20516.0
2024-03-01 11:05:00,364.37,364.39,364.11,364.11,14967.0,357.7658,357.7855,357.5106,357.5106,14967.0
2024-03-01 11:10:00,363.94,364.1,363.59,363.61,8188.0,357.3436,357.5007,357.0,357.0196,8188.0
2024-03-01 11:15:00,363.74,363.83,363.35,363.5,30178.0,357.1473,357.2356,356.7643,356.9116,30178.0
2024-03-01 11:20:00,363.5,363.94,363.38,363.61,12758.0,356.9116,357.3436,356.7938,357.0196,12758.0
2024-03-01 11:25:00,363.51,363.58,363.33,363.33,4377.0,356.9214,356.9902,356.7447,356.7447,4377.0
2024-03-01 11:30:00,363.35,363.39,362.85,362.99,7985.0,356.7643,356.8036,356.2734,356.4109,7985.0
2024-03-01 11:35:00,362.92,363.54,362.68,363.54,8748.0,356.3421,356.9509,356.1065,356.9509,8748.0
2024-03-01 11:40:00,363.63,363.63,363.33,363.44,4485.0,357.0393,357.0393,356.7447,356.8527,4485.0
2024-03-01 11:45:00,363.45,363.92,363.35,363.71,13097.0,356.8625,357.324,356.7643,357.1178,13097.0
2024-03-01 11:50:00,363.78,363.86,363.48,363.86,11502.0,357.1865,357.2651,356.892,357.2651,11502.0
2024-03-01 11:55:00,363.85,364.0,363.72,364.0,4708.0,357.2553,357.4026,357.1276,357.4026,4708.0
2024-03-01 12:00:00,363.88,364.02,363.62,363.62,5317.0,357.2847,357.4222,357.0294,357.0294,5317.0
2024-03-01 12:05:00,363.63,363.68,363.38,363.67,6530.0,357.0393,357.0884,356.7938,357.0785,6530.0
2024-03-01 12:10:00,363.67,363.77,363.55,363.74,11602.0,357.0785,357.1767,356.9607,357.1473,11602.0
2024-03-01 12:15:00,363.61,364.06,363.44,364.02,6106.0,357.0196,357.4615,356.8527,357.4222,6106.0
2024-03-01 12:20:00,363.95,364.15,363.94,364.11,8829.0,357.3535,357.5498,357.3436,357.5106,8829.0
2024-03-01 12:25:00,364.2,364.39,364.1,364.17,5169.0,357.5989,357.7855,357.5007,357.5695,5169.0
2024-03-01 12:30:00,364.17,364.42,364.14,364.39,7054.0,357.5695,357.8149,357.54,357.7855,7054.0
2024-03-01 12:35:00,364.39,364.85,364.39,364.55,3274.0,357.7855,358.2371,357.7855,357.9426,3274.0
2024-03-01 12:40:00,364.56,364.62,364.46,364.53,4111.0,357.9524,358.0113,357.8542,357.9229,4111.0
2024-03-01 12:45:00,364.5,364.5,364.27,364.5,4398.0,357.8935,357.8935,357.6677,357.8935,4398.0
2024-03-01 12:50:00,364.48,364.48,363.87,363.96,9901.0,357.8739,357.8739,357.2749,357.3633,9901.0
2024-03-01 12:55:00,364.12,364.15,363.78,363.81,21779.0,357.5204,357.5498,357.1865,357.216,21779.0
2024-03-01 13:00:00,363.9,364.0,363.77,363.99,4487.0,357.3044,357.4026,357.1767,357.3927,4487.0
2024-03-01 13:05:00,364.03,364.17,363.83,363.84,6396.0,357.432,357.5695,357.2356,357.2455,6396.0
2024-03-01 13:10:00,363.84,363.84,363.33,363.46,15406.0,357.2455,357.2455,356.7447,356.8723,15406.0
2024-03-01 13:15:00,363.53,363.68,363.47,363.56,3932.0,356.9411,357.0884,356.8822,356.9705,3932.0
2024-03-01 13:20:00,363.55,363.91,363.54,363.91,14773.0,356.9607,357.3142,356.9509,357.3142,14773.0
2024-03-01 13:25:00,363.9,364.54,363.9,364.45,5761.0,357.3044,357.9328,357.3044,357.8444,5761.0
2024-03-01 13:30:00,364.5,364.84,364.32,364.83,6595.0,357.8935,358.2273,357.7168,358.2175,6595.0
2024-03-01 13:35:00,364.78,365.42,364.77,365.34,6502.0,358.1684,358.7968,358.1586,358.7183,6502.0
2024-03-01 13:40:00,365.34,365.83,365.19,365.71,9335.0,358.7183,359.1994,358.571,359.0816,9335.0
2024-03-01 13:45:00,365.78,365.85,365.67,365.83,6975.0,359.1503,359.219,359.0423,359.1994,6975.0
2024-03-01 13:50:00,365.7,366.44,365.7,366.42,8548.0,359.0717,359.7983,359.0717,359.7787,8548.0
2024-03-01 13:55:00,366.5,367.13,366.48,367.02,10253.0,359.8572,360.4758,359.8376,360.3678,10253.0
2024-03-01 14:00:00,367.08,367.89,367.08,367.71,17816.0,360.4267,361.222,360.4267,361.0453,17816.0
2024-03-01 14:05:00,367.74,367.83,367.56,367.6,16497.0,361.0748,361.1631,360.898,360.9373,16497.0
2024-03-01 14:10:00,367.6,367.66,367.28,367.45,12098.0,360.9373,360.9962,360.6231,360.79,12098.0
2024-03-01 14:15:00,367.44,367.69,367.25,367.41,12256.0,360.7802,361.0257,360.5936,360.7507,12256.0
2024-03-01 14:20:00,367.31,367.69,367.31,367.69,7005.0,360.6526,361.0257,360.6526,361.0257,7005.0
2024-03-01 14:25:00,367.72,368.09,367.66,368.09,14784.0,361.0551,361.4184,360.9962,361.4184,14784.0
2024-03-01 14:30:00,368.18,368.27,367.51,367.77,13354.0,361.5068,361.5952,360.8489,361.1042,13354.0
2024-03-01 14:35:00,367.82,368.52,367.73,368.46,10110.0,361.1533,361.8406,361.0649,361.7817,10110.0
2024-03-01 14:40:00,368.46,368.82,368.46,368.64,4791.0,361.7817,362.1352,361.7817,361.9585,4791.0
2024-03-01 14:45:00,368.67,368.7,368.37,368.41,8600.0,361.9879,362.0174,361.6933,361.7326,8600.0
2024-03-01 14:50:00,368.45,368.53,368.31,368.48,4398.0,361.7719,361.8504,361.6344,361.8014,4398.0
2024-03-01 14:55:00,368.48,368.59,368.22,368.29,7602.0,361.8014,361.9094,361.5461,361.6148,7602.0
2024-03-01 15:00:00,368.21,368.39,367.76,367.76,10182.0,361.5362,361.713,361.0944,361.0944,10182.0
2024-03-01 15:05:00,367.84,367.86,367.52,367.82,4792.0,361.173,361.1926,360.8588,361.1533,4792.0
2024-03-01 15:10:00,367.78,367.89,367.56,367.77,6792.0,361.114,361.222,360.898,361.1042,6792.0
2024-03-01 15:15:00,367.66,367.84,367.59,367.68,4947.0,360.9962,361.173,360.9275,361.0159,4947.0
2024-03-01 15:20:00,367.77,367.98,367.75,367.75,9940.0,361.1042,361.3104,361.0846,361.0846,9940.0
2024-03-01 15:25:00,367.74,367.86,367.43,367.6,12477.0,361.0748,361.1926,360.7704,360.9373,12477.0
2024-03-01 15:30:00,367.63,368.1,367.56,368.06,16370.0,360.9668,361.4282,360.898,361.389,16370.0
2024-03-01 15:35:00,368.15,368.23,368.0,368.04,8827.0,361.4773,361.5559,361.3301,361.3693,8827.0
2024-03-01 15:40:00,367.99,367.99,367.64,367.99,14163.0,361.3202,361.3202,360.9766,361.3202,14163.0
2024-03-01 15:45:00,367.95,368.03,367.47,367.88,23054.0,361.281,361.3595,360.8097,361.2122,23054.0
2024-03-01 15:50:00,367.93,368.17,367.6,367.87,33491.0,361.2613,361.497,360.9373,361.2024,33491.0
2024-03-01 15:55:00,367.95,368.17,367.76,367.77,94709.0,361.281,361.497,361.0944,361.1042,94709.0
2024-03-04 09:30:00,368.6,369.98,368.34,368.83,38281.0,361.9192,363.2742,361.6639,362.145,38281.0
2024-03-04 09:35:00,369.45,369.45,367.4,367.4,6148.0,362.7538,362.7538,360.7409,360.7409,6148.0
2024-03-04 09:40:00,367.57,368.03,367.36,367.96,5253.0,360.9078,361.3595,360.7017,361.2908,5253.0
2024-03-04 09:45:00,368.03,368.03,366.64,366.64,6924.0,361.3595,361.3595,359.9947,359.9947,6924.0
2024-03-04 09:50:00,366.73,367.24,366.33,367.24,9186.0,360.0831,360.5838,359.6903,360.5838,9186.0
2024-03-04 09:55:00,367.28,368.15,367.16,368.15,7677.0,360.6231,361.4773,360.5053,361.4773,7677.0
2024-03-04 10:00:00,368.02,368.02,366.77,366.77,3882.0,361.3497,361.3497,360.1223,360.1223,3882.0
2024-03-04 10:05:00,366.53,366.66,365.86,366.02,10365.0,359.8867,360.0143,359.2288,359.3859,10365.0
2024-03-04 10:10:00,366.02,366.02,364.76,364.82,9803.0,359.3859,359.3859,358.1488,358.2077,9803.0
2024-03-04 10:15:00,364.67,365.34,364.62,365.2,17241.0,358.0604,358.7183,358.0113,358.5808,17241.0
2024-03-04 10:20:00,365.25,365.38,364.51,364.81,22858.0,358.6299,358.7575,357.9033,358.1979,22858.0
2024-03-04 10:25:00,364.81,365.49,364.62,365.49,6654.0,358.1979,358.8655,358.0113,358.8655,6654.0
2024-03-04 10:30:00,365.48,365.8,365.4,365.57,6960.0,358.8557,359.1699,358.7772,358.9441,6960.0
2024-03-04 10:35:00,365.54,365.56,364.64,364.81,4497.0,358.9146,358.9343,358.031,358.1979,4497.0
2024-03-04 10:40:00,364.79,365.36,364.79,365.35,7158.0,358.1782,358.7379,358.1782,358.7281,7158.0
2024-03-04 10:45:00,365.49,365.49,364.95,365.05,7456.0,358.8655,358.8655,358.3353,358.4335,7456.0
2024-03-04 10:50:00,365.06,365.06,364.49,364.6,12610.0,358.4433,358.4433,357.8837,357.9917,12610.0
2024-03-04 10:55:00,364.6,364.71,363.84,363.85,11436.0,357.9917,358.0997,357.2455,357.2553,11436.0
2024-03-04 11:00:00,363.85,364.5,363.51,364.45,13286.0,357.2553,357.8935,356.9214,357.8444,13286.0
2024-03-04 11:05:00,364.46,364.63,364.24,364.38,14358.0,357.8542,358.0211,357.6382,357.7757,14358.0
2024-03-04 11:10:00,364.41,364.63,364.22,364.25,8243.0,357.8051,358.0211,357.6186,357.648,8243.0
2024-03-04 11:15:00,364.25,364.33,363.96,363.97,12129.0,357.648,357.7266,357.3633,357.3731,12129.0
2024-03-04 11:20:00,363.96,364.0,362.93,363.3,12444.0,357.3633,357.4026,356.3519,356.7152,12444.0
2024-03-04 11:25:00,363.37,363.47,363.18,363.38,10530.0,356.784,356.8822,356.5974,356.7938,10530.0
2024-03-04 11:30:00,363.48,364.24,363.47,364.02,12258.0,356.892,357.6382,356.8822,357.4222,12258.0
2024-03-04 11:35:00,364.02,364.79,363.93,364.79,18043.0,357.4222,358.1782,357.3338,358.1782,18043.0
2024-03-04 11:40:00,364.78,365.47,364.78,365.47,9953.0,358.1684,358.8459,358.1684,358.8459,9953.0
2024-03-04 11:45:00,365.34,365.76,365.17,365.19,9039.0,358.7183,359.1307,358.5513,358.571,9039.0
2024-03-04 11:50:00,365.03,365.04,364.68,364.77,4443.0,358.4139,358.4237,358.0702,358.1586,4443.0
2024-03-04 11:55:00,364.81,364.97,364.66,364.69,6756.0,358.1979,358.355,358.0506,358.08,6756.0
2024-03-04 12:00:00,364.69,364.69,364.22,364.22,3521.0,358.08,358.08,357.6186,357.6186,3521.0
2024-03-04 12:05:00,364.29,364.44,364.12,364.4,6621.0,357.6873,357.8346,357.5204,357.7953,6621.0
2024-03-04 12:10:00,364.44,364.58,364.03,364.1,11908.0,357.8346,357.972,357.432,357.5007,11908.0
2024-03-04 12:15:00,364.17,364.17,363.65,363.68,6587.0,357.5695,357.5695,357.0589,357.0884,6587.0
2024-03-04 12:20:00,363.67,363.69,363.46,363.56,4668.0,357.0785,357.0982,356.8723,356.9705,4668.0
2024-03-04 12:25:00,363.56,363.63,363.48,363.57,16464.0,356.9705,357.0393,356.892,356.9803,16464.0
2024-03-04 12:30:00,363.65,363.95,363.53,363.84,9584.0,357.0589,357.3535,356.9411,357.2455,9584.0
2024-03-04 12:35:00,363.97,364.13,363.77,363.78,6660.0,357.3731,357.5302,357.1767,357.1865,6660.0
2024-03-04 12:40:00,363.72,363.76,363.33,363.44,5208.0,357.1276,357.1669,356.7447,356.8527,5208.0
2024-03-04 12:45:00,363.45,363.48,363.23,363.31,3862.0,356.8625,356.892,356.6465,356.7251,3862.0
2024-03-04 12:50:00,363.36,363.73,363.35,363.46,7069.0,356.7742,357.1374,356.7643,356.8723,7069.0
2024-03-04 12:55:00,363.39,363.46,363.3,363.43,3001.0,356.8036,356.8723,356.7152,356.8429,3001.0
2024-03-04 13:00:00,363.52,363.84,363.5,363.84,3682.0,356.9313,357.2455,356.9116,357.2455,3682.0
2024-03-04 13:05:00,363.8,364.02,363.79,363.92,5209.0,357.2062,357.4222,357.1964,357.324,5209.0
2024-03-04 13:10:00,363.92,363.98,363.79,363.85,3018.0,357.324,357.3829,357.1964,357.2553,3018.0
2024-03-04 13:15:00,363.85,364.31,363.77,364.22,5001.0,357.2553,357.7069,357.1767,357.6186,5001.0
2024-03-04 13:20:00,364.23,365.0,364.23,364.85,5815.0,357.6284,358.3844,357.6284,358.2371,5815.0
2024-03-04 13:25:00,364.84,365.52,364.83,365.52,1853.0,358.2273,358.895,358.2175,358.895,1853.0
2024-03-04 13:30:00,365.51,365.64,365.39,365.45,6563.0,358.8852,359.0128,358.7674,358.8263,6563.0
2024-03-04 13:35:00,365.42,365.42,364.88,364.95,4326.0,358.7968,358.7968,358.2666,358.3353,4326.0
2024-03-04 13:40:00,364.98,365.07,364.88,364.88,3592.0,358.3648,358.4532,358.2666,358.2666,3592.0
2024-03-04 13:45:00,364.81,364.81,364.46,364.54,3517.0,358.1979,358.1979,357.8542,357.9328,3517.0
2024-03-04 13:50:00,364.62,364.62,364.33,364.48,3019.0,358.0113,358.0113,357.7266,357.8739,3019.0
2024-03-04 13:55:00,364.38,364.52,364.3,364.36,3748.0,357.7757,357.9131,357.6971,357.756,3748.0
2024-03-04 14:00:00,364.43,364.68,364.3,364.68,4816.0,357.8248,358.0702,357.6971,358.0702,4816.0
2024-03-04 14:05:00,364.54,364.85,364.54,364.82,3842.0,357.9328,358.2371,357.9328,358.2077,3842.0
2024-03-04 14:10:00,364.85,364.89,364.8,364.81,2067.0,358.2371,358.2764,358.1881,358.1979,2067.0
2024-03-04 14:15:00,364.75,364.75,364.39,364.49,3296.0,358.139,358.139,357.7855,357.8837,3296.0
2024-03-04 14:20:00,364.46,364.46,364.15,364.31,3103.0,357.8542,357.8542,357.5498,357.7069,3103.0
2024-03-04 14:25:00,364.31,364.48,364.27,364.47,6012.0,357.7069,357.8739,357.6677,357.864,6012.0
2024-03-04 14:30:00,364.39,364.71,364.39,364.56,3008.0,357.7855,358.0997,357.7855,357.9524,3008.0
2024-03-04 14:35:00,364.52,365.06,364.52,365.06,4254.0,357.9131,358.4433,357.9131,358.4433,4254.0
2024-03-04 14:40:00,365.0,365.3,364.81,365.3,3214.0,358.3844,358.679,358.1979,358.679,3214.0
2024-03-04 14:45:00,365.22,365.22,365.0,365.11,6152.0,358.6004,358.6004,358.3844,358.4924,6152.0
2024-03-04 14:50:00,365.19,365.19,364.89,364.94,3733.0,358.571,358.571,358.2764,358.3255,3733.0
2024-03-04 14:55:00,365.02,365.16,365.01,365.09,1200.0,358.4041,358.5415,358.3942,358.4728,1200.0
2024-03-04 15:00:00,365.0,365.5,364.99,365.41,5863.0,358.3844,358.8754,358.3746,358.787,5863.0
2024-03-04 15:05:00,365.39,365.39,364.92,365.1,2961.0,358.7674,358.7674,358.3059,358.4826,2961.0
2024-03-04 15:10:00,365.16,365.16,364.99,365.08,5086.0,358.5415,358.5415,358.3746,358.463,5086.0
2024-03-04 15:15:00,365.02,365.24,364.89,365.09,3369.0,358.4041,358.6201,358.2764,358.4728,3369.0
2024-03-04 15:20:00,364.95,365.16,364.85,364.91,4446.0,358.3353,358.5415,358.2371,358.2961,4446.0
2024-03-04 15:25:00,364.88,365.08,364.88,364.91,4647.0,358.2666,358.463,358.2666,358.2961,4647.0
2024-03-04 15:30:00,364.99,365.01,364.66,364.66,6583.0,358.3746,358.3942,358.0506,358.0506,6583.0
2024-03-04 15:35:00,364.66,364.81,364.35,364.77,5958.0,358.0506,358.1979,357.7462,358.1586,5958.0
2024-03-04 15:40:00,364.86,364.95,364.53,364.53,7515.0,358.247,358.3353,357.9229,357.9229,7515.0
2024-03-04 15:45:00,364.5,364.52,363.87,363.96,15816.0,357.8935,357.9131,357.2749,357.3633,15816.0
2024-03-04 15:50:00,363.86,363.98,363.66,363.98,16142.0,357.2651,357.3829,357.0687,357.3829,16142.0
2024-03-04 15:55:00,363.99,364.43,363.85,364.42,61567.0,357.3927,357.8248,357.2553,357.8149,61567.0
2024-03-05 09:30:00,363.94,364.94,363.57,364.79,27837.0,357.3436,358.3255,356.9803,358.1782,27837.0
2024-03-05 09:35:00,364.74,365.47,364.16,365.45,9699.0,358.1291,358.8459,357.5597,358.8263,9699.0
2024-03-05 09:40:00,365.41,367.84,365.4,367.43,16557.0,358.787,361.173,358.7772,360.7704,16557.0
2024-03-05 09:45:00,367.29,367.51,366.66,366.81,12549.0,360.6329,360.8489,360.0143,360.1616,12549.0
2024-03-05 09:50:00,366.85,367.48,366.72,367.0,15301.0,360.2009,360.8195,360.0733,360.3482,15301.0
2024-03-05 09:55:00,367.02,367.3,366.79,367.21,8741.0,360.3678,360.6427,360.142,360.5544,8741.0
2024-03-05 10:00:00,367.35,367.67,366.96,367.19,12394.0,360.6918,361.006,360.3089,360.5347,12394.0
2024-03-05 10:05:00,367.33,367.45,366.24,366.55,15958.0,360.6722,360.79,359.602,359.9063,15958.0
2024-03-05 10:10:00,366.56,366.8,365.95,366.36,13391.0,359.9162,360.1518,359.3172,359.7198,13391.0
2024-03-05 10:15:00,366.31,366.44,365.85,365.98,9812.0,359.6707,359.7983,359.219,359.3467,9812.0
2024-03-05 10:20:00,365.84,365.96,365.3,365.42,7155.0,359.2092,359.327,358.679,358.7968,7155.0
2024-03-05 10:25:00,365.29,366.83,365.29,366.8,9707.0,358.6692,360.1813,358.6692,360.1518,9707.0
2024-03-05 10:30:00,366.9,367.05,366.52,366.92,11126.0,360.25,360.3973,359.8769,360.2696,11126.0
2024-03-05 10:35:00,366.91,367.71,366.81,367.68,9648.0,360.2598,361.0453,360.1616,361.0159,9648.0
2024-03-05 10:40:00,367.69,368.02,367.04,367.71,17003.0,361.0257,361.3497,360.3875,361.0453,17003.0
2024-03-05 10:45:00,367.86,368.51,367.78,368.38,17090.0,361.1926,361.8308,361.114,361.7032,17090.0
2024-03-05 10:50:00,368.4,368.6,367.99,368.13,15330.0,361.7228,361.9192,361.3202,361.4577,15330.0
2024-03-05 10:55:00,367.99,368.73,367.99,368.47,5025.0,361.3202,362.0468,361.3202,361.7915,5025.0
2024-03-05 11:00:00,368.39,368.77,368.24,368.49,7165.0,361.713,362.0861,361.5657,361.8112,7165.0
2024-03-05 11:05:00,368.58,368.87,368.52,368.75,7277.0,361.8995,362.1843,361.8406,362.0665,7277.0
2024-03-05 11:10:00,368.61,368.71,367.9,368.06,8683.0,361.929,362.0272,361.2319,361.389,8683.0
2024-03-05 11:15:00,368.08,368.08,367.19,367.19,3969.0,361.4086,361.4086,360.5347,360.5347,3969.0
2024-03-05 11:20:00,367.31,367.38,366.6,367.22,7324.0,360.6526,360.7213,359.9554,360.5642,7324.0
2024-03-05 11:25:00,367.2,368.1,367.07,368.1,7940.0,360.5446,361.4282,360.4169,361.4282,7940.0
2024-03-05 11:30:00,368.18,369.2,368.18,368.85,14153.0,361.5068,362.5083,361.5068,362.1646,14153.0
2024-03-05 11:35:00,368.9,369.69,368.9,369.6,6036.0,362.2137,362.9894,362.2137,362.9011,6036.0
2024-03-05 11:40:00,369.6,369.67,368.05,368.33,7651.0,362.9011,362.9698,361.3791,361.6541,7651.0
2024-03-05 11:45:00,368.22,368.59,368.01,368.59,6630.0,361.5461,361.9094,361.3399,361.9094,6630.0
2024-03-05 11:50:00,368.26,368.26,367.95,368.06,5643.0,361.5853,361.5853,361.281,361.389,5643.0
2024-03-05 11:55:00,368.06,368.34,367.93,368.28,3113.0,361.389,361.6639,361.2613,361.605,3113.0
2024-03-05 12:00:00,368.32,368.32,367.81,367.87,4659.0,361.6443,361.6443,361.1435,361.2024,4659.0
2024-03-05 12:05:00,367.94,368.2,367.81,368.2,2305.0,361.2711,361.5264,361.1435,361.5264,2305.0
2024-03-05 12:10:00,368.23,368.72,368.09,368.72,7156.0,361.5559,362.037,361.4184,362.037,7156.0
2024-03-05 12:15:00,368.7,368.7,368.46,368.65,4340.0,362.0174,362.0174,361.7817,361.9683,4340.0
2024-03-05 12:20:00,368.54,368.73,368.54,368.67,5842.0,361.8603,362.0468,361.8603,361.9879,5842.0
2024-03-05 12:25:00,368.73,368.86,368.65,368.86,1800.0,362.0468,362.1745,361.9683,362.1745,1800.0
2024-03-05 12:30:00,368.85,368.85,368.44,368.57,5303.0,362.1646,362.1646,361.7621,361.8897,5303.0
2024-03-05 12:35:00,368.53,368.65,368.27,368.61,3414.0,361.8504,361.9683,361.5952,361.929,3414.0
2024-03-05 12:40:00,368.48,368.7,368.38,368.64,2507.0,361.8014,362.0174,361.7032,361.9585,2507.0
2024-03-05 12:45:00,368.62,369.13,368.62,368.63,7494.0,361.9388,362.4396,361.9388,361.9486,7494.0
2024-03-05 12:50:00,368.65,368.86,368.38,368.78,2373.0,361.9683,362.1745,361.7032,362.0959,2373.0
2024-03-05 12:55:00,368.87,368.89,368.59,368.6,11234.0,362.1843,362.2039,361.9094,361.9192,11234.0
2024-03-05 13:00:00,368.37,368.37,367.86,367.86,2300.0,361.6933,361.6933,361.1926,361.1926,2300.0
2024-03-05 13:05:00,367.83,368.02,367.62,368.02,3994.0,361.1631,361.3497,360.9569,361.3497,3994.0
2024-03-05 13:10:00,367.99,368.32,367.84,368.27,4886.0,361.3202,361.6443,361.173,361.5952,4886.0
2024-03-05 13:15:00,368.25,368.34,367.75,367.75,3900.0,361.5755,361.6639,361.0846,361.0846,3900.0
2024-03-05 13:20:00,367.85,368.09,367.84,367.92,4341.0,361.1828,361.4184,361.173,361.2515,4341.0
2024-03-05 13:25:00,367.9,368.51,367.89,368.34,6778.0,361.2319,361.8308,361.222,361.6639,6778.0
2024-03-05 13:30:00,368.43,369.05,368.31,368.91,7958.0,361.7523,362.361,361.6344,362.2236,7958.0
2024-03-05 13:35:00,368.87,368.91,368.05,368.3,5415.0,362.1843,362.2236,361.3791,361.6246,5415.0
2024-03-05 13:40:00,368.11,368.23,367.96,367.96,5591.0,361.4381,361.5559,361.2908,361.2908,5591.0
2024-03-05 13:45:00,368.04,368.24,367.91,367.92,4702.0,361.3693,361.5657,361.2417,361.2515,4702.0
2024-03-05 13:50:00,367.83,367.92,367.59,367.88,3622.0,361.1631,361.2515,360.9275,361.2122,3622.0
2024-03-05 13:55:00,367.98,367.98,367.61,367.61,5386.0,361.3104,361.3104,360.9471,360.9471,5386.0
2024-03-05 14:00:00,367.61,367.76,367.46,367.63,8992.0,360.9471,361.0944,360.7998,360.9668,8992.0
2024-03-05 14:05:00,367.65,367.89,367.44,367.81,11940.0,360.9864,361.222,360.7802,361.1435,11940.0
2024-03-05 14:10:00,367.65,367.77,367.56,367.56,3089.0,360.9864,361.1042,360.898,360.898,3089.0
2024-03-05 14:15:00,367.64,367.64,367.17,367.19,3328.0,360.9766,360.9766,360.5151,360.5347,3328.0
2024-03-05 14:20:00,367.19,367.4,367.18,367.18,5222.0,360.5347,360.7409,360.5249,360.5249,5222.0
2024-03-05 14:25:00,367.24,367.24,366.98,366.98,4244.0,360.5838,360.5838,360.3285,360.3285,4244.0
2024-03-05 14:30:00,366.92,367.04,366.25,366.26,4225.0,360.2696,360.3875,359.6118,359.6216,4225.0
2024-03-05 14:35:00,366.25,366.3,366.03,366.22,3357.0,359.6118,359.6609,359.3958,359.5823,3357.0
2024-03-05 14:40:00,366.19,366.23,365.62,365.62,4461.0,359.5529,359.5921,358.9932,358.9932,4461.0
2024-03-05 14:45:00,365.62,365.67,365.11,365.11,6802.0,358.9932,359.0423,358.4924,358.4924,6802.0
2024-03-05 14:50:00,365.08,365.15,364.9,364.9,5506.0,358.463,358.5317,358.2862,358.2862,5506.0
2024-03-05 14:55:00,364.89,364.91,364.29,364.42,6526.0,358.2764,358.2961,357.6873,357.8149,6526.0
2024-03-05 15:00:00,364.32,364.49,364.03,364.25,7451.0,357.7168,357.8837,357.432,357.648,7451.0
2024-03-05 15:05:00,364.34,365.03,364.34,365.0,13821.0,357.7364,358.4139,357.7364,358.3844,13821.0
2024-03-05 15:10:00,364.95,365.36,364.49,364.67,22901.0,358.3353,358.7379,357.8837,358.0604,22901.0
2024-03-05 15:15:00,364.67,365.15,364.45,365.1,8099.0,358.0604,358.5317,357.8444,358.4826,8099.0
2024-03-05 15:20:00,365.09,365.47,364.93,365.21,12592.0,358.4728,358.8459,358.3157,358.5906,12592.0
2024-03-05 15:25:00,365.21,365.33,365.06,365.24,6194.0,358.5906,358.7084,358.4433,358.6201,6194.0
2024-03-05 15:30:00,365.1,365.78,365.08,365.75,8617.0,358.4826,359.1503,358.463,359.1208,8617.0
2024-03-05 15:35:00,365.89,365.97,365.71,365.82,8952.0,359.2583,359.3368,359.0816,359.1896,8952.0
2024-03-05 15:40:00,365.65,365.97,365.46,365.9,16533.0,359.0226,359.3368,358.8361,359.2681,16533.0
2024-03-05 15:45:00,365.82,366.07,365.76,366.01,14534.0,359.1896,359.435,359.1307,359.3761,14534.0
2024-03-05 15:50:00,366.07,367.17,366.07,366.86,34195.0,359.435,360.5151,359.435,360.2107,34195.0
2024-03-05 15:55:00,366.82,367.51,366.73,366.73,89652.0,360.1714,360.8489,360.0831,360.0831,89652.0
2024-03-06 09:30:00,366.04,367.78,365.12,367.13,57677.0,359.4056,361.114,358.5023,360.4758,57677.0
2024-03-06 09:35:00,367.1,367.58,365.9,366.25,19429.0,360.4464,360.9177,359.2681,359.6118,19429.0
2024-03-06 09:40:00,366.27,366.77,365.74,365.75,13888.0,359.6314,360.1223,359.111,359.1208,13888.0
2024-03-06 09:45:00,365.72,366.36,365.59,365.83,7263.0,359.0914,359.7198,358.9637,359.1994,7263.0
2024-03-06 09:50:00,365.94,366.36,365.66,366.06,4409.0,359.3074,359.7198,359.0325,359.4252,4409.0
2024-03-06 09:55:00,366.02,367.0,366.02,366.97,5460.0,359.3859,360.3482,359.3859,360.3187,5460.0
2024-03-06 10:00:00,367.24,367.61,366.21,366.61,18695.0,360.5838,360.9471,359.5725,359.9652,18695.0
2024-03-06 10:05:00,366.7,366.8,366.22,366.29,4984.0,360.0536,360.1518,359.5823,359.651,4984.0
2024-03-06 10:10:00,366.45,367.52,366.34,367.52,6912.0,359.8081,360.8588,359.7001,360.8588,6912.0
2024-03-06 10:15:00,367.52,367.53,367.3,367.39,2749.0,360.8588,360.8686,360.6427,360.7311,2749.0
2024-03-06 10:20:00,367.35,367.35,366.75,367.03,3656.0,360.6918,360.6918,360.1027,360.3776,3656.0
2024-03-06 10:25:00,367.01,367.45,366.77,367.37,9033.0,360.358,360.79,360.1223,360.7115,9033.0
2024-03-06 10:30:00,367.37,367.83,367.04,367.83,8597.0,360.7115,361.1631,360.3875,361.1631,8597.0
2024-03-06 10:35:00,367.81,367.81,366.82,366.99,7508.0,361.1435,361.1435,360.1714,360.3384,7508.0
2024-03-06 10:40:00,366.93,366.93,366.31,366.44,2956.0,360.2794,360.2794,359.6707,359.7983,2956.0
2024-03-06 10:45:00,366.37,366.51,366.26,366.27,5936.0,359.7296,359.8671,359.6216,359.6314,5936.0
2024-03-06 10:50:00,366.56,367.53,366.48,367.41,7031.0,359.9162,360.8686,359.8376,360.7507,7031.0
2024-03-06 10:55:00,367.56,367.56,367.18,367.32,3806.0,360.898,360.898,360.5249,360.6624,3806.0
2024-03-06 11:00:00,367.35,367.38,366.95,367.21,2278.0,360.6918,360.7213,360.2991,360.5544,2278.0
2024-03-06 11:05:00,367.19,367.71,367.11,367.5,4657.0,360.5347,361.0453,360.4562,360.8391,4657.0
2024-03-06 11:10:00,367.5,367.64,367.23,367.23,3051.0,360.8391,360.9766,360.574,360.574,3051.0
2024-03-06 11:15:00,367.3,367.39,367.08,367.27,6652.0,360.6427,360.7311,360.4267,360.6133,6652.0
2024-03-06 11:20:00,367.23,367.23,366.65,366.79,2957.0,360.574,360.574,360.0045,360.142,2957.0
2024-03-06 11:25:00,366.83,367.36,366.78,367.12,4054.0,360.1813,360.7017,360.1322,360.466,4054.0
2024-03-06 11:30:00,367.29,367.34,366.52,366.72,3900.0,360.6329,360.682,359.8769,360.0733,3900.0
2024-03-06 11:35:00,366.71,367.04,366.7,366.92,1405.0,360.0634,360.3875,360.0536,360.2696,1405.0
2024-03-06 11:40:00,366.92,367.24,366.9,367.01,3840.0,360.2696,360.5838,360.25,360.358,3840.0
2024-03-06 11:45:00,366.98,367.21,366.96,367.06,1343.0,360.3285,360.5544,360.3089,360.4071,1343.0
2024-03-06 11:50:00,367.26,367.5,367.22,367.42,4846.0,360.6035,360.8391,360.5642,360.7606,4846.0
2024-03-06 11:55:00,367.52,367.52,367.27,367.44,7536.0,360.8588,360.8588,360.6133,360.7802,7536.0
2024-03-06 12:00:00,367.25,367.73,367.17,367.21,3692.0,360.5936,361.0649,360.5151,360.5544,3692.0
2024-03-06 12:05:00,367.27,367.36,367.01,367.05,2254.0,360.6133,360.7017,360.358,360.3973,2254.0
2024-03-06 12:10:00,367.24,367.38,367.07,367.08,3155.0,360.5838,360.7213,360.4169,360.4267,3155.0
2024-03-06 12:15:00,367.19,367.22,366.88,366.89,2110.0,360.5347,360.5642,360.2304,360.2402,2110.0
2024-03-06 12:20:00,366.96,366.99,366.79,366.86,1229.0,360.3089,360.3384,360.142,360.2107,1229.0
2024-03-06 12:25:00,367.0,367.03,366.61,366.62,4312.0,360.3482,360.3776,359.9652,359.9751,4312.0
2024-03-06 12:30:00,366.65,366.95,366.65,366.89,2577.0,360.0045,360.2991,360.0045,360.2402,2577.0
2024-03-06 12:35:00,366.81,366.98,366.7,366.77,7611.0,360.1616,360.3285,360.0536,360.1223,7611.0
2024-03-06 12:40:00,366.77,366.77,366.52,366.71,1711.0,360.1223,360.1223,359.8769,360.0634,1711.0
2024-03-06 12:45:00,366.68,366.68,366.17,366.48,3310.0,360.034,360.034,359.5332,359.8376,3310.0
2024-03-06 12:50:00,366.41,366.57,366.34,366.34,2512.0,359.7689,359.926,359.7001,359.7001,2512.0
2024-03-06 12:55:00,366.31,366.46,366.22,366.44,938.0,359.6707,359.818,359.5823,359.7983,938.0
2024-03-06 13:00:00,366.33,366.39,366.22,366.23,5397.0,359.6903,359.7492,359.5823,359.5921,5397.0
2024-03-06 13:05:00,366.2,366.43,365.94,366.41,4693.0,359.5627,359.7885,359.3074,359.7689,4693.0
2024-03-06 13:10:00,366.37,366.42,366.3,366.37,1442.0,359.7296,359.7787,359.6609,359.7296,1442.0
2024-03-06 13:15:00,366.44,366.56,366.33,366.53,3566.0,359.7983,359.9162,359.6903,359.8867,3566.0
2024-03-06 13:20:00,366.62,366.65,366.45,366.56,2522.0,359.9751,360.0045,359.8081,359.9162,2522.0
2024-03-06 13:25:00,366.65,366.73,366.53,366.62,2133.0,360.0045,360.0831,359.8867,359.9751,2133.0
2024-03-06 13:30:00,366.6,366.6,365.53,365.95,8546.0,359.9554,359.9554,358.9048,359.3172,8546.0
2024-03-06 13:35:00,365.75,365.77,365.36,365.77,6242.0,359.1208,359.1405,358.7379,359.1405,6242.0
2024-03-06 13:40:00,365.75,366.33,365.73,366.33,3087.0,359.1208,359.6903,359.1012,359.6903,3087.0
2024-03-06 13:45:00,366.22,366.32,365.25,365.25,2888.0,359.5823,359.6805,358.6299,358.6299,2888.0
2024-03-06 13:50:00,365.11,365.5,365.11,365.3,3110.0,358.4924,358.8754,358.4924,358.679,3110.0
2024-03-06 13:55:00,365.41,365.63,365.29,365.42,4290.0,358.787,359.003,358.6692,358.7968,4290.0
2024-03-06 14:00:00,365.42,365.42,364.88,364.94,8127.0,358.7968,358.7968,358.2666,358.3255,8127.0
2024-03-06 14:05:00,364.9,365.89,364.9,365.53,4577.0,358.2862,359.2583,358.2862,358.9048,4577.0
2024-03-06 14:10:00,365.52,365.52,364.93,364.93,3484.0,358.895,358.895,358.3157,358.3157,3484.0
2024-03-06 14:15:00,364.73,365.0,364.36,364.74,3412.0,358.1193,358.3844,357.756,358.1291,3412.0
2024-03-06 14:20:00,364.91,365.15,364.78,365.08,2907.0,358.2961,358.5317,358.1684,358.463,2907.0
2024-03-06 14:25:00,364.78,365.49,364.7,365.25,4279.0,358.1684,358.8655,358.0899,358.6299,4279.0
2024-03-06 14:30:00,365.47,365.52,364.92,364.97,3718.0,358.8459,358.895,358.3059,358.355,3718.0
2024-03-06 14:35:00,364.8,365.22,364.8,365.06,3076.0,358.1881,358.6004,358.1881,358.4433,3076.0
2024-03-06 14:40:00,365.06,365.3,364.96,365.06,4230.0,358.4433,358.679,358.3452,358.4433,4230.0
2024-03-06 14:45:00,364.94,365.09,364.78,365.03,3731.0,358.3255,358.4728,358.1684,358.4139,3731.0
2024-03-06 14:50:00,365.09,365.55,365.09,365.34,3396.0,358.4728,358.9245,358.4728,358.7183,3396.0
2024-03-06 14:55:00,365.24,365.47,365.02,365.47,5344.0,358.6201,358.8459,358.4041,358.8459,5344.0
2024-03-06 15:00:00,365.42,365.77,365.32,365.68,6740.0,358.7968,359.1405,358.6986,359.0521,6740.0
2024-03-06 15:05:00,365.67,365.91,365.44,365.64,4968.0,359.0423,359.2779,358.8165,359.0128,4968.0
2024-03-06 15:10:00,365.58,366.01,365.56,365.56,3432.0,358.9539,359.3761,358.9343,358.9343,3432.0
2024-03-06 15:15:00,365.41,365.82,365.41,365.47,6732.0,358.787,359.1896,358.787,358.8459,6732.0
2024-03-06 15:20:00,365.5,365.57,365.12,365.3,3785.0,358.8754,358.9441,358.5023,358.679,3785.0
2024-03-06 15:25:00,365.23,365.64,365.19,365.52,5434.0,358.6103,359.0128,358.571,358.895,5434.0
2024-03-06 15:30:00,365.7,365.77,365.48,365.56,5887.0,359.0717,359.1405,358.8557,358.9343,5887.0
2024-03-06 15:35:00,365.4,365.8,365.19,365.8,7354.0,358.7772,359.1699,358.571,359.1699,7354.0
2024-03-06 15:40:00,365.84,366.25,365.84,366.18,9562.0,359.2092,359.6118,359.2092,359.543,9562.0
2024-03-06 15:45:00,366.16,366.42,366.01,366.13,16053.0,359.5234,359.7787,359.3761,359.4939,16053.0
2024-03-06 15:50:00,366.09,366.42,365.66,366.42,12218.0,359.4547,359.7787,359.0325,359.7787,12218.0
2024-03-06 15:55:00,366.44,366.81,366.39,366.58,63860.0,359.7983,360.1616,359.7492,359.9358,63860.0
2024-03-07 09:30:00,367.42,370.67,367.25,370.49,57951.0,360.7606,363.9517,360.5936,363.7749,57951.0
2024-03-07 09:35:00,370.66,372.25,369.93,371.89,63074.0,363.9418,365.503,363.2251,365.1495,63074.0
2024-03-07 09:40:00,372.21,373.3,372.05,372.54,57739.0,365.4637,366.534,365.3066,365.7878,57739.0
2024-03-07 09:45:00,372.04,374.38,372.03,373.93,27625.0,365.2968,367.5944,365.287,367.1526,27625.0
2024-03-07 09:50:00,373.69,374.86,373.33,374.14,23459.0,366.9169,368.0657,366.5634,367.3588,23459.0
2024-03-07 09:55:00,374.11,375.53,374.11,375.44,20728.0,367.3293,368.7236,367.3293,368.6352,20728.0
2024-03-07 10:00:00,375.45,375.88,374.77,375.11,25057.0,368.645,369.0672,367.9773,368.3112,25057.0
2024-03-07 10:05:00,375.29,375.29,374.16,374.54,16855.0,368.4879,368.4879,367.3784,367.7515,16855.0
2024-03-07 10:10:00,374.5,375.32,374.35,374.35,9149.0,367.7122,368.5174,367.565,367.565,9149.0
2024-03-07 10:15:00,374.15,374.72,373.78,374.05,19684.0,367.3686,367.9283,367.0053,367.2704,19684.0
2024-03-07 10:20:00,374.04,374.85,373.86,374.74,12215.0,367.2606,368.0559,367.0838,367.9479,12215.0
2024-03-07 10:25:00,374.7,374.87,374.51,374.83,6445.0,367.9086,368.0755,367.7221,368.0363,6445.0
2024-03-07 10:30:00,374.58,374.86,374.38,374.44,9063.0,367.7908,368.0657,367.5944,367.6533,9063.0
2024-03-07 10:35:00,374.73,374.76,374.07,374.3,10127.0,367.9381,367.9675,367.29,367.5159,10127.0
2024-03-07 10:40:00,374.04,374.37,373.4,374.01,10506.0,367.2606,367.5846,366.6322,367.2311,10506.0
2024-03-07 10:45:00,374.15,374.54,374.09,374.4,7264.0,367.3686,367.7515,367.3097,367.6141,7264.0
2024-03-07 10:50:00,374.39,374.92,374.22,374.88,11834.0,367.6042,368.1246,367.4373,368.0854,11834.0
2024-03-07 10:55:00,374.75,374.9,374.61,374.89,9849.0,367.9577,368.105,367.8202,368.0952,9849.0
2024-03-07 11:00:00,374.75,374.87,374.29,374.34,5206.0,367.9577,368.0755,367.506,367.5551,5206.0
2024-03-07 11:05:00,374.43,374.99,374.27,374.77,16295.0,367.6435,368.1934,367.4864,367.9773,16295.0
2024-03-07 11:10:00,374.93,374.97,374.55,374.81,7551.0,368.1344,368.1737,367.7613,368.0166,7551.0
2024-03-07 11:15:00,374.84,375.5,374.84,375.5,10821.0,368.0461,368.6941,368.0461,368.6941,10821.0
2024-03-07 11:20:00,375.49,375.49,374.63,374.63,27234.0,368.6843,368.6843,367.8399,367.8399,27234.0
2024-03-07 11:25:00,374.4,374.61,373.88,373.88,9554.0,367.6141,367.8202,367.1035,367.1035,9554.0
2024-03-07 11:30:00,373.81,373.82,373.12,373.35,6711.0,367.0347,367.0446,366.3573,366.5831,6711.0
2024-03-07 11:35:00,373.5,373.96,373.37,373.85,9314.0,366.7304,367.182,366.6027,367.074,9314.0
2024-03-07 11:40:00,373.85,374.18,373.62,373.95,7989.0,367.074,367.398,366.8482,367.1722,7989.0
2024-03-07 11:45:00,374.02,374.62,373.95,374.56,9399.0,367.2409,367.8301,367.1722,367.7712,9399.0
2024-03-07 11:50:00,374.62,375.29,374.45,375.28,5445.0,367.8301,368.4879,367.6631,368.4781,5445.0
2024-03-07 11:55:00,375.24,375.62,375.15,375.3,10860.0,368.4388,368.8119,368.3505,368.4977,10860.0
2024-03-07 12:00:00,375.4,375.44,375.02,375.24,4250.0,368.5959,368.6352,368.2228,368.4388,4250.0
2024-03-07 12:05:00,375.28,375.46,375.17,375.32,4449.0,368.4781,368.6548,368.3701,368.5174,4449.0
2024-03-07 12:10:00,375.43,375.76,375.24,375.73,6517.0,368.6254,368.9494,368.4388,368.9199,6517.0
2024-03-07 12:15:00,375.75,375.84,375.6,375.84,3179.0,368.9396,369.028,368.7923,369.028,3179.0
2024-03-07 12:20:00,375.84,376.16,375.67,375.92,11386.0,369.028,369.3422,368.861,369.1065,11386.0
2024-03-07 12:25:00,375.98,375.98,375.55,375.63,6801.0,369.1654,369.1654,368.7432,368.8218,6801.0
2024-03-07 12:30:00,375.74,375.82,375.23,375.78,6121.0,368.9298,369.0083,368.429,368.969,6121.0
2024-03-07 12:35:00,375.67,375.85,375.48,375.77,10974.0,368.861,369.0378,368.6745,368.9592,10974.0
2024-03-07 12:40:00,375.88,376.07,375.6,376.07,11763.0,369.0672,369.2538,368.7923,369.2538,11763.0
2024-03-07 12:45:00,375.96,376.11,375.85,375.92,6723.0,369.1458,369.2931,369.0378,369.1065,6723.0
2024-03-07 12:50:00,375.75,376.19,375.71,376.19,3154.0,368.9396,369.3716,368.9003,369.3716,3154.0
2024-03-07 12:55:00,375.97,376.18,375.93,375.97,7038.0,369.1556,369.3618,369.1163,369.1556,7038.0
2024-03-07 13:00:00,375.88,375.88,375.2,375.38,15132.0,369.0672,369.0672,368.3996,368.5763,15132.0
2024-03-07 13:05:00,375.47,375.59,375.32,375.43,6073.0,368.6647,368.7825,368.5174,368.6254,6073.0
2024-03-07 13:10:00,375.65,375.85,375.56,375.65,5072.0,368.8414,369.0378,368.753,368.8414,5072.0
2024-03-07 13:15:00,375.63,375.68,375.21,375.22,3507.0,368.8218,368.8709,368.4094,368.4192,3507.0
2024-03-07 13:20:00,375.34,375.5,375.14,375.25,2777.0,368.537,368.6941,368.3406,368.4486,2777.0
2024-03-07 13:25:00,375.25,375.25,374.84,374.93,5757.0,368.4486,368.4486,368.0461,368.1344,5757.0
2024-03-07 13:30:00,374.97,374.97,374.71,374.72,4189.0,368.1737,368.1737,367.9184,367.9283,4189.0
2024-03-07 13:35:00,374.74,374.88,374.66,374.87,5965.0,367.9479,368.0854,367.8693,368.0755,5965.0
2024-03-07 13:40:00,374.93,374.93,374.62,374.85,3065.0,368.1344,368.1344,367.8301,368.0559,3065.0
2024-03-07 13:45:00,374.88,375.17,374.88,375.02,2665.0,368.0854,368.3701,368.0854,368.2228,2665.0
2024-03-07 13:50:00,375.05,375.24,374.95,375.24,1532.0,368.2523,368.4388,368.1541,368.4388,1532.0
2024-03-07 13:55:00,375.23,375.41,375.16,375.41,5622.0,368.429,368.6057,368.3603,368.6057,5622.0
2024-03-07 14:00:00,375.41,375.57,375.18,375.52,6400.0,368.6057,368.7628,368.3799,368.7138,6400.0
2024-03-07 14:05:00,375.55,375.64,375.52,375.59,4430.0,368.7432,368.8316,368.7138,368.7825,4430.0
2024-03-07 14:10:00,375.67,375.84,375.44,375.53,7280.0,368.861,369.028,368.6352,368.7236,7280.0
2024-03-07 14:15:00,375.59,375.62,375.25,375.27,4020.0,368.7825,368.8119,368.4486,368.4683,4020.0
2024-03-07 14:20:00,375.27,375.33,375.09,375.19,3393.0,368.4683,368.5272,368.2915,368.3897,3393.0
2024-03-07 14:25:00,375.25,375.25,374.62,374.72,3857.0,368.4486,368.4486,367.8301,367.9283,3857.0
2024-03-07 14:30:00,374.72,374.98,374.62,374.78,3763.0,367.9283,368.1835,367.8301,367.9872,3763.0
2024-03-07 14:35:00,374.84,375.03,374.74,375.03,5988.0,368.0461,368.2326,367.9479,368.2326,5988.0
2024-03-07 14:40:00,375.13,375.14,374.81,374.86,3799.0,368.3308,368.3406,368.0166,368.0657,3799.0
2024-03-07 14:45:00,374.91,375.05,374.81,374.94,2100.0,368.1148,368.2523,368.0166,368.1443,2100.0
2024-03-07 14:50:00,374.87,375.13,374.87,375.06,3418.0,368.0755,368.3308,368.0755,368.2621,3418.0
2024-03-07 14:55:00,375.07,375.21,374.83,375.03,6246.0,368.2719,368.4094,368.0363,368.2326,6246.0
2024-03-07 15:00:00,374.91,374.91,374.41,374.75,8374.0,368.1148,368.1148,367.6239,367.9577,8374.0
2024-03-07 15:05:00,374.7,374.76,374.48,374.61,4963.0,367.9086,367.9675,367.6926,367.8202,4963.0
2024-03-07 15:10:00,374.55,375.29,374.51,375.29,9618.0,367.7613,368.4879,367.7221,368.4879,9618.0
2024-03-07 15:15:00,375.27,375.32,375.02,375.21,5050.0,368.4683,368.5174,368.2228,368.4094,5050.0
2024-03-07 15:20:00,375.14,375.19,374.81,374.92,5555.0,368.3406,368.3897,368.0166,368.1246,5555.0
2024-03-07 15:25:00,375.0,375.01,374.74,374.91,6674.0,368.2032,368.213,367.9479,368.1148,6674.0
2024-03-07 15:30:00,374.91,375.35,374.84,375.31,7071.0,368.1148,368.5468,368.0461,368.5076,7071.0
2024-03-07 15:35:00,375.31,375.9,375.27,375.87,7448.0,368.5076,369.0869,368.4683,369.0574,7448.0
2024-03-07 15:40:00,375.93,375.98,375.23,375.34,21914.0,369.1163,369.1654,368.429,368.537,21914.0
2024-03-07 15:45:00,375.26,375.46,374.77,374.95,20073.0,368.4585,368.6548,367.9773,368.1541,20073.0
2024-03-07 15:50:00,374.99,375.41,374.67,375.4,29976.0,368.1934,368.6057,367.8792,368.5959,29976.0
2024-03-07 15:55:00,375.4,375.52,374.99,375.07,87782.0,368.5959,368.7138,368.1934,368.2719,87782.0
2024-03-08 09:30:00,376.14,376.67,375.04,375.35,26876.0,369.3225,369.8429,368.2425,368.5468,26876.0
2024-03-08 09:35:00,375.33,375.36,374.29,374.4,10881.0,368.5272,368.5567,367.506,367.6141,10881.0
2024-03-08 09:40:00,374.41,375.66,374.4,375.4,8774.0,367.6239,368.8512,367.6141,368.5959,8774.0
2024-03-08 09:45:00,375.34,376.35,375.27,375.34,7446.0,368.537,369.5287,368.4683,368.537,7446.0
2024-03-08 09:50:00,375.35,375.47,374.72,375.23,9059.0,368.5468,368.6647,367.9283,368.429,9059.0
2024-03-08 09:55:00,375.08,375.58,375.01,375.4,6022.0,368.2817,368.7727,368.213,368.5959,6022.0
2024-03-08 10:00:00,375.52,375.57,374.1,374.1,12484.0,368.7138,368.7628,367.3195,367.3195,12484.0
2024-03-08 10:05:00,374.13,374.21,373.31,373.69,11540.0,367.3489,367.4275,366.5438,366.9169,11540.0
2024-03-08 10:10:00,373.81,373.83,372.66,372.85,9423.0,367.0347,367.0544,365.9056,366.0921,9423.0
2024-03-08 10:15:00,372.7,373.11,372.51,372.51,6774.0,365.9449,366.3474,365.7583,365.7583,6774.0
2024-03-08 10:20:00,372.53,372.81,372.22,372.43,4785.0,365.7779,366.0529,365.4736,365.6798,4785.0
2024-03-08 10:25:00,372.56,373.35,372.56,373.22,9252.0,365.8074,366.5831,365.8074,366.4554,9252.0
2024-03-08 10:30:00,373.16,373.16,372.2,372.88,11178.0,366.3965,366.3965,365.4539,366.1216,11178.0
2024-03-08 10:35:00,372.75,374.06,372.75,373.77,6353.0,365.994,367.2802,365.994,366.9955,6353.0
2024-03-08 10:40:00,374.02,374.28,373.8,374.03,8383.0,367.2409,367.4962,367.0249,367.2508,8383.0
2024-03-08 10:45:00,373.83,374.22,373.61,374.12,5194.0,367.0544,367.4373,366.8384,367.3391,5194.0
2024-03-08 10:50:00,374.05,374.19,373.73,373.87,5282.0,367.2704,367.4079,366.9562,367.0937,5282.0
2024-03-08 10:55:00,373.91,374.5,373.9,374.24,3060.0,367.1329,367.7122,367.1231,367.457,3060.0
2024-03-08 11:00:00,374.42,374.45,374.2,374.45,4774.0,367.6337,367.6631,367.4177,367.6631,4774.0
2024-03-08 11:05:00,374.28,374.81,374.25,374.81,4409.0,367.4962,368.0166,367.4668,368.0166,4409.0
2024-03-08 11:10:00,374.77,375.03,374.59,374.98,1870.0,367.9773,368.2326,367.8006,368.1835,1870.0
2024-03-08 11:15:00,374.88,375.27,374.52,374.73,9582.0,368.0854,368.4683,367.7319,367.9381,9582.0
2024-03-08 11:20:00,374.72,374.72,374.12,374.12,2626.0,367.9283,367.9283,367.3391,367.3391,2626.0
2024-03-08 11:25:00,374.3,374.3,373.62,373.95,4425.0,367.5159,367.5159,366.8482,367.1722,4425.0
2024-03-08 11:30:00,373.95,374.26,373.63,373.72,5148.0,367.1722,367.4766,366.858,366.9464,5148.0
2024-03-08 11:35:00,373.78,374.66,373.59,374.66,4982.0,367.0053,367.8693,366.8187,367.8693,4982.0
2024-03-08 11:40:00,374.53,374.75,374.32,374.75,11078.0,367.7417,367.9577,367.5355,367.9577,11078.0
2024-03-08 11:45:00,374.53,375.3,374.53,375.18,4918.0,367.7417,368.4977,367.7417,368.3799,4918.0
2024-03-08 11:50:00,375.2,375.74,374.5,374.5,6464.0,368.3996,368.9298,367.7122,367.7122,6464.0
2024-03-08 11:55:00,374.64,374.74,374.4,374.69,3075.0,367.8497,367.9479,367.6141,367.8988,3075.0
2024-03-08 12:00:00,374.53,374.9,374.53,374.89,4646.0,367.7417,368.105,367.7417,368.0952,4646.0
2024-03-08 12:05:00,374.87,374.97,374.51,374.54,5300.0,368.0755,368.1737,367.7221,367.7515,5300.0
2024-03-08 12:10:00,374.59,374.65,374.4,374.6,3129.0,367.8006,367.8595,367.6141,367.8104,3129.0
2024-03-08 12:15:00,374.3,374.59,374.18,374.32,4220.0,367.5159,367.8006,367.398,367.5355,4220.0
2024-03-08 12:20:00,374.53,374.54,374.19,374.22,4361.0,367.7417,367.7515,367.4079,367.4373,4361.0
2024-03-08 12:25:00,374.19,374.62,374.12,374.18,2267.0,367.4079,367.8301,367.3391,367.398,2267.0
2024-03-08 12:30:00,374.18,374.44,374.17,374.24,3249.0,367.398,367.6533,367.3882,367.457,3249.0
2024-03-08 12:35:00,374.28,374.67,374.05,374.63,1830.0,367.4962,367.8792,367.2704,367.8399,1830.0
2024-03-08 12:40:00,374.8,374.89,374.62,374.89,6045.0,368.0068,368.0952,367.8301,368.0952,6045.0
2024-03-08 12:45:00,374.85,374.88,374.48,374.66,2987.0,368.0559,368.0854,367.6926,367.8693,2987.0
2024-03-08 12:50:00,374.75,374.84,374.06,374.12,2535.0,367.9577,368.0461,367.2802,367.3391,2535.0
2024-03-08 12:55:00,374.04,374.87,373.96,374.74,4213.0,367.2606,368.0755,367.182,367.9479,4213.0
2024-03-08 13:00:00,374.87,374.87,374.39,374.55,2447.0,368.0755,368.0755,367.6042,367.7613,2447.0
2024-03-08 13:05:00,374.42,374.84,374.34,374.76,3092.0,367.6337,368.0461,367.5551,367.9675,3092.0
2024-03-08 13:10:00,374.79,374.93,374.64,374.68,2547.0,367.997,368.1344,367.8497,367.889,2547.0
2024-03-08 13:15:00,374.94,374.94,374.62,374.62,2991.0,368.1443,368.1443,367.8301,367.8301,2991.0
2024-03-08 13:20:00,374.62,374.64,374.42,374.62,4331.0,367.8301,367.8497,367.6337,367.8301,4331.0
2024-03-08 13:25:00,374.51,374.77,374.4,374.66,1200.0,367.7221,367.9773,367.6141,367.8693,1200.0
2024-03-08 13:30:00,374.62,374.84,374.47,374.84,7316.0,367.8301,368.0461,367.6828,368.0461,7316.0
2024-03-08 13:35:00,374.68,374.77,374.6,374.68,9881.0,367.889,367.9773,367.8104,367.889,9881.0
2024-03-08 13:40:00,374.67,374.72,374.14,374.39,15828.0,367.8792,367.9283,367.3588,367.6042,15828.0
2024-03-08 13:45:00,374.37,374.82,374.35,374.35,8904.0,367.5846,368.0264,367.565,367.565,8904.0
2024-03-08 13:50:00,374.36,374.64,374.2,374.33,2164.0,367.5748,367.8497,367.4177,367.5453,2164.0
2024-03-08 13:55:00,374.24,374.98,374.04,374.66,6897.0,367.457,368.1835,367.2606,367.8693,6897.0
2024-03-08 14:00:00,374.69,375.52,374.69,375.27,5022.0,367.8988,368.7138,367.8988,368.4683,5022.0
2024-03-08 14:05:00,375.26,375.26,374.93,375.07,3454.0,368.4585,368.4585,368.1344,368.2719,3454.0
2024-03-08 14:10:00,375.06,375.19,374.97,375.19,4361.0,368.2621,368.3897,368.1737,368.3897,4361.0
2024-03-08 14:15:00,375.29,375.73,375.26,375.57,4039.0,368.4879,368.9199,368.4585,368.7628,4039.0
2024-03-08 14:20:00,375.7,375.99,375.65,375.65,6920.0,368.8905,369.1752,368.8414,368.8414,6920.0
2024-03-08 14:25:00,375.7,376.19,375.7,376.14,10967.0,368.8905,369.3716,368.8905,369.3225,10967.0
2024-03-08 14:30:00,376.32,376.34,376.1,376.17,5237.0,369.4993,369.5189,369.2832,369.352,5237.0
2024-03-08 14:35:00,376.1,376.12,375.73,375.75,2641.0,369.2832,369.3029,368.9199,368.9396,2641.0
2024-03-08 14:40:00,375.78,375.89,375.65,375.78,5634.0,368.969,369.077,368.8414,368.969,5634.0
2024-03-08 14:45:00,375.81,375.81,375.42,375.42,4040.0,368.9985,368.9985,368.6156,368.6156,4040.0
2024-03-08 14:50:00,375.39,375.74,375.39,375.4,5839.0,368.5861,368.9298,368.5861,368.5959,5839.0
2024-03-08 14:55:00,375.49,375.49,375.07,375.24,3433.0,368.6843,368.6843,368.2719,368.4388,3433.0
2024-03-08 15:00:00,375.17,375.73,375.17,375.24,7919.0,368.3701,368.9199,368.3701,368.4388,7919.0
2024-03-08 15:05:00,375.33,375.33,374.35,374.35,6909.0,368.5272,368.5272,367.565,367.565,6909.0
2024-03-08 15:10:00,374.25,374.5,374.01,374.38,3338.0,367.4668,367.7122,367.2311,367.5944,3338.0
2024-03-08 15:15:00,374.36,374.62,374.34,374.53,3996.0,367.5748,367.8301,367.5551,367.7417,3996.0
2024-03-08 15:20:00,374.53,374.66,374.38,374.45,4098.0,367.7417,367.8693,367.5944,367.6631,4098.0
2024-03-08 15:25:00,374.33,374.34,373.67,373.8,4654.0,367.5453,367.5551,366.8973,367.0249,4654.0
2024-03-08 15:30:00,373.72,374.15,373.69,374.0,5957.0,366.9464,367.3686,366.9169,367.2213,5957.0
2024-03-08 15:35:00,374.09,374.74,373.94,374.48,10131.0,367.3097,367.9479,367.1624,367.6926,10131.0
2024-03-08 15:40:00,374.56,374.9,374.19,374.19,10262.0,367.7712,368.105,367.4079,367.4079,10262.0
2024-03-08 15:45:00,374.06,374.18,373.83,373.95,6758.0,367.2802,367.398,367.0544,367.1722,6758.0
2024-03-08 15:50:00,374.1,374.5,373.88,374.47,13701.0,367.3195,367.7122,367.1035,367.6828,13701.0
2024-03-08 15:55:00,374.51,374.69,373.96,374.14,42612.0,367.7221,367.8988,367.182,367.3588,42612.0
2024-03-11 09:30:00,373.4,375.36,373.02,375.18,26653.0,366.6322,368.5567,366.2591,368.3799,26653.0
2024-03-11 09:35:00,375.19,375.31,373.03,373.63,6007.0,368.3897,368.5076,366.2689,366.858,6007.0
2024-03-11 09:40:00,372.65,372.68,371.5,371.5,6219.0,365.8958,365.9252,364.7666,364.7666,6219.0
2024-03-11 09:45:00,371.93,372.44,371.76,371.77,5045.0,365.1888,365.6896,365.0219,365.0317,5045.0
2024-03-11 09:50:00,371.87,372.13,371.5,372.04,6119.0,365.1299,365.3852,364.7666,365.2968,6119.0
2024-03-11 09:55:00,372.17,372.17,371.27,371.4,4623.0,365.4245,365.4245,364.5408,364.6684,4623.0
2024-03-11 10:00:00,371.41,371.65,370.61,370.82,9787.0,364.6782,364.9139,363.8927,364.0989,9787.0
2024-03-11 10:05:00,370.89,371.31,370.78,371.21,3001.0,364.1677,364.5801,364.0597,364.4819,3001.0
2024-03-11 10:10:00,371.21,371.62,371.1,371.42,4049.0,364.4819,364.8844,364.3739,364.6881,4049.0
2024-03-11 10:15:00,371.57,372.29,371.21,372.2,7450.0,364.8353,365.5423,364.4819,365.4539,7450.0
2024-03-11 10:20:00,372.37,372.84,372.18,372.24,5088.0,365.6208,366.0823,365.4343,365.4932,5088.0
2024-03-11 10:25:00,372.08,372.23,371.74,372.02,2413.0,365.3361,365.4834,365.0023,365.2772,2413.0
2024-03-11 10:30:00,372.17,372.51,371.91,372.43,3713.0,365.4245,365.7583,365.1692,365.6798,3713.0
2024-03-11 10:35:00,372.42,372.49,371.97,371.97,4475.0,365.6699,365.7387,365.2281,365.2281,4475.0
2024-03-11 10:40:00,372.17,372.3,371.75,371.79,2173.0,365.4245,365.5521,365.0121,365.0514,2173.0
2024-03-11 10:45:00,371.8,372.3,371.65,372.22,4278.0,365.0612,365.5521,364.9139,365.4736,4278.0
2024-03-11 10:50:00,372.38,372.53,372.12,372.38,8858.0,365.6307,365.7779,365.3754,365.6307,8858.0
2024-03-11 10:55:00,372.38,372.85,372.3,372.85,4964.0,365.6307,366.0921,365.5521,366.0921,4964.0
2024-03-11 11:00:00,372.84,373.04,372.7,372.87,4559.0,366.0823,366.2787,365.9449,366.1118,4559.0
2024-03-11 11:05:00,372.72,372.9,372.71,372.77,1911.0,365.9645,366.1412,365.9547,366.0136,1911.0
2024-03-11 11:10:00,372.57,372.57,372.14,372.35,9222.0,365.8172,365.8172,365.395,365.6012,9222.0
2024-03-11 11:15:00,372.36,372.48,372.1,372.17,1605.0,365.611,365.7289,365.3557,365.4245,1605.0
2024-03-11 11:20:00,372.16,372.24,371.75,372.11,6177.0,365.4147,365.4932,365.0121,365.3656,6177.0
2024-03-11 11:25:00,371.86,372.14,371.85,371.92,5077.0,365.1201,365.395,365.1103,365.179,5077.0
2024-03-11 11:30:00,371.71,371.86,371.43,371.43,2456.0,364.9728,365.1201,364.6979,364.6979,2456.0
2024-03-11 11:35:00,371.51,371.98,371.51,371.88,1022.0,364.7764,365.2379,364.7764,365.1397,1022.0
2024-03-11 11:40:00,372.02,372.15,371.82,372.11,3064.0,365.2772,365.4048,365.0808,365.3656,3064.0
2024-03-11 11:45:00,372.06,372.3,371.97,372.3,3118.0,365.3165,365.5521,365.2281,365.5521,3118.0
2024-03-11 11:50:00,372.4,372.89,372.4,372.89,1981.0,365.6503,366.1314,365.6503,366.1314,1981.0
2024-03-11 11:55:00,372.9,372.94,372.63,372.82,2255.0,366.1412,366.1805,365.8761,366.0627,2255.0
2024-03-11 12:00:00,372.85,373.28,372.8,372.89,5319.0,366.0921,366.5144,366.0431,366.1314,5319.0
2024-03-11 12:05:00,372.78,373.29,372.78,373.19,3129.0,366.0234,366.5242,366.0234,366.426,3129.0
2024-03-11 12:10:00,373.1,373.25,372.9,373.25,2598.0,366.3376,366.4849,366.1412,366.4849,2598.0
2024-03-11 12:15:00,373.13,373.47,373.0,373.34,3355.0,366.3671,366.7009,366.2394,366.5733,3355.0
2024-03-11 12:20:00,373.33,373.5,373.2,373.45,4358.0,366.5634,366.7304,366.4358,366.6813,4358.0
2024-03-11 12:25:00,373.45,373.59,373.31,373.31,2769.0,366.6813,366.8187,366.5438,366.5438,2769.0
2024-03-11 12:30:00,373.34,373.53,373.33,373.53,4972.0,366.5733,366.7598,366.5634,366.7598,4972.0
2024-03-11 12:35:00,373.51,373.98,373.48,373.98,5683.0,366.7402,367.2017,366.7107,367.2017,5683.0
2024-03-11 12:40:00,374.0,374.31,373.96,374.26,3426.0,367.2213,367.5257,367.182,367.4766,3426.0
2024-03-11 12:45:00,374.25,374.49,374.25,374.49,5544.0,367.4668,367.7024,367.4668,367.7024,5544.0
2024-03-11 12:50:00,374.46,374.86,374.39,374.78,3405.0,367.673,368.0657,367.6042,367.9872,3405.0
2024-03-11 12:55:00,374.67,374.72,374.34,374.56,5672.0,367.8792,367.9283,367.5551,367.7712,5672.0
2024-03-11 13:00:00,374.67,374.67,374.25,374.52,3378.0,367.8792,367.8792,367.4668,367.7319,3378.0
2024-03-11 13:05:00,374.52,374.6,374.19,374.37,3482.0,367.7319,367.8104,367.4079,367.5846,3482.0
2024-03-11 13:10:00,374.41,374.41,373.82,373.99,3777.0,367.6239,367.6239,367.0446,367.2115,3777.0
2024-03-11 13:15:00,373.98,374.32,373.97,374.32,2531.0,367.2017,367.5355,367.1918,367.5355,2531.0
2024-03-11 13:20:00,374.19,374.7,374.06,374.59,9230.0,367.4079,367.9086,367.2802,367.8006,9230.0
2024-03-11 13:25:00,374.52,374.52,374.19,374.24,1870.0,367.7319,367.7319,367.4079,367.457,1870.0
2024-03-11 13:30:00,374.25,374.36,373.58,373.64,19870.0,367.4668,367.5748,366.8089,366.8678,19870.0
2024-03-11 13:35:00,373.73,373.73,373.36,373.54,3741.0,366.9562,366.9562,366.5929,366.7696,3741.0
2024-03-11 13:40:00,373.61,373.61,373.16,373.16,1880.0,366.8384,366.8384,366.3965,366.3965,1880.0
2024-03-11 13:45:00,373.04,373.27,372.96,373.27,7637.0,366.2787,366.5045,366.2002,366.5045,7637.0
2024-03-11 13:50:00,373.23,373.25,372.97,373.06,853.0,366.4653,366.4849,366.21,366.2983,853.0
2024-03-11 13:55:00,373.15,373.37,373.12,373.37,2536.0,366.3867,366.6027,366.3573,366.6027,2536.0
2024-03-11 14:00:00,373.37,373.71,373.15,373.71,4919.0,366.6027,366.9366,366.3867,366.9366,4919.0
2024-03-11 14:05:00,373.5,373.85,373.5,373.85,1853.0,366.7304,367.074,366.7304,367.074,1853.0
2024-03-11 14:10:00,373.73,373.73,373.39,373.4,3052.0,366.9562,366.9562,366.6224,366.6322,3052.0
2024-03-11 14:15:00,373.5,373.54,373.28,373.47,3561.0,366.7304,366.7696,366.5144,366.7009,3561.0
2024-03-11 14:20:00,373.56,373.87,373.35,373.81,3206.0,366.7893,367.0937,366.5831,367.0347,3206.0
2024-03-11 14:25:00,373.81,374.2,373.66,374.19,4020.0,367.0347,367.4177,366.8875,367.4079,4020.0
2024-03-11 14:30:00,374.2,374.41,373.96,373.96,5136.0,367.4177,367.6239,367.182,367.182,5136.0
2024-03-11 14:35:00,373.96,374.3,373.93,373.94,3747.0,367.182,367.5159,367.1526,367.1624,3747.0
2024-03-11 14:40:00,373.92,374.14,373.87,374.05,8083.0,367.1428,367.3588,367.0937,367.2704,8083.0
2024-03-11 14:45:00,374.07,374.07,373.79,373.94,2935.0,367.29,367.29,367.0151,367.1624,2935.0
2024-03-11 14:50:00,373.94,374.08,373.65,373.65,1967.0,367.1624,367.2999,366.8776,366.8776,1967.0
2024-03-11 14:55:00,373.62,373.79,373.58,373.79,2909.0,366.8482,367.0151,366.8089,367.0151,2909.0
2024-03-11 15:00:00,373.73,373.85,373.66,373.84,2901.0,366.9562,367.074,366.8875,367.0642,2901.0
2024-03-11 15:05:00,373.85,374.62,373.84,374.52,7407.0,367.074,367.8301,367.0642,367.7319,7407.0
2024-03-11 15:10:00,374.41,374.65,374.41,374.54,4669.0,367.6239,367.8595,367.6239,367.7515,4669.0
2024-03-11 15:15:00,374.59,374.66,374.39,374.43,5867.0,367.8006,367.8693,367.6042,367.6435,5867.0
2024-03-11 15:20:00,374.5,374.67,374.48,374.48,5068.0,367.7122,367.8792,367.6926,367.6926,5068.0
2024-03-11 15:25:00,374.53,374.53,374.29,374.41,2728.0,367.7417,367.7417,367.506,367.6239,2728.0
2024-03-11 15:30:00,374.35,374.69,374.35,374.53,4459.0,367.565,367.8988,367.565,367.7417,4459.0
2024-03-11 15:35:00,374.6,374.8,374.55,374.57,9390.0,367.8104,368.0068,367.7613,367.781,9390.0
2024-03-11 15:40:00,374.67,374.9,374.52,374.82,4226.0,367.8792,368.105,367.7319,368.0264,4226.0
2024-03-11 15:45:00,374.81,374.95,374.38,374.38,7417.0,368.0166,368.1541,367.5944,367.5944,7417.0
2024-03-11 15:50:00,374.51,374.73,374.49,374.69,10728.0,367.7221,367.9381,367.7024,367.8988,10728.0
2024-03-11 15:55:00,374.68,375.42,374.68,375.04,31068.0,367.889,368.6156,367.889,368.2425,31068.0
2024-03-12 09:30:00,376.15,376.24,375.13,375.78,14660.0,369.3323,369.4207,368.3308,368.969,14660.0
2024-03-12 09:35:00,375.73,375.73,374.72,375.15,6772.0,368.9199,368.9199,367.9283,368.3505,6772.0
2024-03-12 09:40:00,375.6,376.05,374.65,374.65,4182.0,368.7923,369.2341,367.8595,367.8595,4182.0
2024-03-12 09:45:00,374.44,374.67,373.74,374.63,3626.0,367.6533,367.8792,366.966,367.8399,3626.0
2024-03-12 09:50:00,374.68,375.03,374.49,374.96,4449.0,367.889,368.2326,367.7024,368.1639,4449.0
2024-03-12 09:55:00,375.35,376.21,375.09,375.98,3964.0,368.5468,369.3912,368.2915,369.1654,3964.0
2024-03-12 10:00:00,376.04,376.04,374.96,375.08,3020.0,369.2243,369.2243,368.1639,368.2817,3020.0
2024-03-12 10:05:00,375.03,375.72,375.02,375.49,3333.0,368.2326,368.9101,368.2228,368.6843,3333.0
2024-03-12 10:10:00,375.28,375.44,375.18,375.29,2601.0,368.4781,368.6352,368.3799,368.4879,2601.0
2024-03-12 10:15:00,375.3,375.89,375.19,375.32,5338.0,368.4977,369.077,368.3897,368.5174,5338.0
2024-03-12 10:20:00,375.32,375.99,375.14,375.97,3380.0,368.5174,369.1752,368.3406,369.1556,3380.0
2024-03-12 10:25:00,375.95,376.14,375.57,376.08,4333.0,369.136,369.3225,368.7628,369.2636,4333.0
2024-03-12 10:30:00,376.24,376.53,376.05,376.53,2614.0,369.4207,369.7054,369.2341,369.7054,2614.0
2024-03-12 10:35:00,376.6,376.75,376.37,376.74,2925.0,369.7742,369.9215,369.5483,369.9116,2925.0
2024-03-12 10:40:00,376.5,376.65,376.35,376.65,2200.0,369.676,369.8233,369.5287,369.8233,2200.0
2024-03-12 10:45:00,376.48,376.49,376.25,376.47,1701.0,369.6564,369.6662,369.4305,369.6465,1701.0
2024-03-12 10:50:00,376.41,377.84,376.41,377.58,13125.0,369.5876,370.9917,369.5876,370.7364,13125.0
2024-03-12 10:55:00,377.77,377.79,376.97,377.06,6017.0,370.923,370.9426,370.1375,370.2258,6017.0
2024-03-12 11:00:00,377.06,377.26,376.61,376.67,3566.0,370.2258,370.4222,369.784,369.8429,3566.0
2024-03-12 11:05:00,376.48,376.8,376.46,376.64,2936.0,369.6564,369.9706,369.6367,369.8135,2936.0
2024-03-12 11:10:00,376.46,377.01,376.46,376.98,1743.0,369.6367,370.1767,369.6367,370.1473,1743.0
2024-03-12 11:15:00,377.1,377.16,376.84,376.84,2291.0,370.2651,370.324,370.0098,370.0098,2291.0
2024-03-12 11:20:00,376.79,376.92,376.0,376.17,5960.0,369.9607,370.0884,369.1851,369.352,5960.0
2024-03-12 11:25:00,376.09,376.32,376.01,376.2,4787.0,369.2734,369.4993,369.1949,369.3814,4787.0
2024-03-12 11:30:00,376.2,376.22,376.05,376.09,3294.0,369.3814,369.4011,369.2341,369.2734,3294.0
2024-03-12 11:35:00,376.01,376.68,376.01,376.57,4793.0,369.1949,369.8527,369.1949,369.7447,4793.0
2024-03-12 11:40:00,376.55,376.55,376.06,376.25,3135.0,369.7251,369.7251,369.244,369.4305,3135.0
2024-03-12 11:45:00,376.1,376.21,375.3,375.43,4103.0,369.2832,369.3912,368.4977,368.6254,4103.0
2024-03-12 11:50:00,375.71,376.01,375.54,376.01,2875.0,368.9003,369.1949,368.7334,369.1949,2875.0
2024-03-12 11:55:00,376.03,376.25,375.83,375.92,3373.0,369.2145,369.4305,369.0181,369.1065,3373.0
2024-03-12 12:00:00,375.88,375.88,375.47,375.47,2897.0,369.0672,369.0672,368.6647,368.6647,2897.0
2024-03-12 12:05:00,375.6,375.97,375.28,375.78,3514.0,368.7923,369.1556,368.4781,368.969,3514.0
2024-03-12 12:10:00,375.78,375.98,375.77,375.98,2768.0,368.969,369.1654,368.9592,369.1654,2768.0
2024-03-12 12:15:00,376.08,376.08,375.63,375.68,1893.0,369.2636,369.2636,368.8218,368.8709,1893.0
2024-03-12 12:20:00,375.79,375.95,375.49,375.49,2920.0,368.9789,369.136,368.6843,368.6843,2920.0
2024-03-12 12:25:00,375.45,375.51,375.24,375.43,1740.0,368.645,368.7039,368.4388,368.6254,1740.0
2024-03-12 12:30:00,375.42,375.42,374.96,375.05,1962.0,368.6156,368.6156,368.1639,368.2523,1962.0
2024-03-12 12:35:00,375.06,375.25,374.44,374.58,3796.0,368.2621,368.4486,367.6533,367.7908,3796.0
2024-03-12 12:40:00,374.35,374.48,373.83,373.83,1501.0,367.565,367.6926,367.0544,367.0544,1501.0
2024-03-12 12:45:00,373.84,373.94,373.5,373.89,4238.0,367.0642,367.1624,366.7304,367.1133,4238.0
2024-03-12 12:50:00,373.8,374.15,373.79,374.05,4727.0,367.0249,367.3686,367.0151,367.2704,4727.0
2024-03-12 12:55:00,374.16,374.22,373.93,374.14,2995.0,367.3784,367.4373,367.1526,367.3588,2995.0
2024-03-12 13:00:00,374.01,374.09,373.31,373.47,3934.0,367.2311,367.3097,366.5438,366.7009,3934.0
2024-03-12 13:05:00,373.42,373.42,373.04,373.11,2788.0,366.6518,366.6518,366.2787,366.3474,2788.0
2024-03-12 13:10:00,373.11,373.24,372.97,373.24,3699.0,366.3474,366.4751,366.21,366.4751,3699.0
2024-03-12 13:15:00,373.16,373.42,373.07,373.33,6919.0,366.3965,366.6518,366.3082,366.5634,6919.0
2024-03-12 13:20:00,373.47,373.82,373.47,373.72,4022.0,366.7009,367.0446,366.7009,366.9464,4022.0
2024-03-12 13:25:00,373.72,373.8,373.36,373.76,8155.0,366.9464,367.0249,366.5929,366.9857,8155.0
2024-03-12 13:30:00,373.9,374.29,373.89,374.21,3347.0,367.1231,367.506,367.1133,367.4275,3347.0
2024-03-12 13:35:00,374.22,374.39,374.05,374.26,4705.0,367.4373,367.6042,367.2704,367.4766,4705.0
2024-03-12 13:40:00,374.29,374.29,373.98,374.15,3211.0,367.506,367.506,367.2017,367.3686,3211.0
2024-03-12 13:45:00,374.21,374.25,374.12,374.14,5451.0,367.4275,367.4668,367.3391,367.3588,5451.0
2024-03-12 13:50:00,374.16,374.21,373.92,373.96,2104.0,367.3784,367.4275,367.1428,367.182,2104.0
2024-03-12 13:55:00,374.0,374.42,374.0,374.28,3200.0,367.2213,367.6337,367.2213,367.4962,3200.0
2024-03-12 14:00:00,374.3,374.38,374.02,374.09,2122.0,367.5159,367.5944,367.2409,367.3097,2122.0
2024-03-12 14:05:00,374.05,374.16,373.88,374.07,2324.0,367.2704,367.3784,367.1035,367.29,2324.0
2024-03-12 14:10:00,374.14,374.26,373.89,373.89,3402.0,367.3588,367.4766,367.1133,367.1133,3402.0
2024-03-12 14:15:00,374.04,374.04,373.8,373.88,4612.0,367.2606,367.2606,367.0249,367.1035,4612.0
2024-03-12 14:20:00,373.94,374.43,373.94,374.29,2928.0,367.1624,367.6435,367.1624,367.506,2928.0
2024-03-12 14:25:00,374.34,374.46,374.3,374.36,3252.0,367.5551,367.673,367.5159,367.5748,3252.0
2024-03-12 14:30:00,374.43,374.62,374.4,374.54,4821.0,367.6435,367.8301,367.6141,367.7515,4821.0
2024-03-12 14:35:00,374.53,374.66,374.37,374.49,2217.0,367.7417,367.8693,367.5846,367.7024,2217.0
2024-03-12 14:40:00,374.52,374.53,373.98,373.99,8520.0,367.7319,367.7417,367.2017,367.2115,8520.0
2024-03-12 14:45:00,374.06,374.45,374.0,374.44,4405.0,367.2802,367.6631,367.2213,367.6533,4405.0
2024-03-12 14:50:00,374.52,374.7,374.36,374.63,6556.0,367.7319,367.9086,367.5748,367.8399,6556.0
2024-03-12 14:55:00,374.7,375.41,374.67,375.21,8371.0,367.9086,368.6057,367.8792,368.4094,8371.0
2024-03-12 15:00:00,375.19,375.27,374.76,374.96,6915.0,368.3897,368.4683,367.9675,368.1639,6915.0
2024-03-12 15:05:00,374.97,374.97,374.62,374.8,5151.0,368.1737,368.1737,367.8301,368.0068,5151.0
2024-03-12 15:10:00,374.77,374.84,374.6,374.6,3239.0,367.9773,368.0461,367.8104,367.8104,3239.0
2024-03-12 15:15:00,374.75,374.75,374.33,374.44,3821.0,367.9577,367.9577,367.5453,367.6533,3821.0
2024-03-12 15:20:00,374.43,374.64,374.36,374.44,5893.0,367.6435,367.8497,367.5748,367.6533,5893.0
2024-03-12 15:25:00,374.45,374.72,374.27,374.27,4991.0,367.6631,367.9283,367.4864,367.4864,4991.0
2024-03-12 15:30:00,374.35,374.35,373.43,373.43,8470.0,367.565,367.565,366.6616,366.6616,8470.0
2024-03-12 15:35:00,373.3,373.39,373.02,373.02,5622.0,366.534,366.6224,366.2591,366.2591,5622.0
2024-03-12 15:40:00,373.11,373.22,372.69,372.72,8807.0,366.3474,366.4554,365.935,365.9645,8807.0
2024-03-12 15:45:00,372.66,373.47,372.61,373.18,9699.0,365.9056,366.7009,365.8565,366.4162,9699.0
2024-03-12 15:50:00,373.18,373.79,373.07,373.76,17265.0,366.4162,367.0151,366.3082,366.9857,17265.0
2024-03-12 15:55:00,373.66,373.86,372.6,372.64,62162.0,366.8875,367.0838,365.8467,365.886,62162.0
2024-03-13 09:30:00,373.34,376.0,372.77,375.54,26964.0,366.5733,369.1851,366.0136,368.7334,26964.0
2024-03-13 09:35:00,375.64,376.17,375.01,375.44,12245.0,368.8316,369.352,368.213,368.6352,12245.0
2024-03-13 09:40:00,375.81,376.76,375.54,376.01,16494.0,368.9985,369.9313,368.7334,369.1949,16494.0
2024-03-13 09:45:00,376.41,377.59,376.41,377.49,8567.0,369.5876,370.7462,369.5876,370.648,8567.0
2024-03-13 09:50:00,377.53,377.89,376.78,377.17,8862.0,370.6873,371.0408,369.9509,370.3338,8862.0
2024-03-13 09:55:00,377.19,377.5,376.78,377.45,6388.0,370.3535,370.6579,369.9509,370.6088,6388.0
2024-03-13 10:00:00,377.66,377.89,377.18,377.44,11365.0,370.815,371.0408,370.3437,370.599,11365.0
2024-03-13 10:05:00,377.56,378.64,377.39,378.52,9728.0,370.7168,371.7772,370.5499,371.6594,9728.0
2024-03-13 10:10:00,378.44,378.59,377.99,378.26,7032.0,371.5808,371.7281,371.139,371.4041,7032.0
2024-03-13 10:15:00,378.08,378.19,377.0,377.0,12636.0,371.2274,371.3354,370.1669,370.1669,12636.0
2024-03-13 10:20:00,377.1,377.47,377.0,377.0,10083.0,370.2651,370.6284,370.1669,370.1669,10083.0
2024-03-13 10:25:00,377.2,377.56,376.72,377.56,5492.0,370.3633,370.7168,369.892,370.7168,5492.0
2024-03-13 10:30:00,377.58,377.6,377.1,377.25,3502.0,370.7364,370.7561,370.2651,370.4124,3502.0
2024-03-13 10:35:00,377.38,377.75,377.3,377.63,4712.0,370.54,370.9033,370.4615,370.7855,4712.0
2024-03-13 10:40:00,377.57,377.57,377.06,377.06,6543.0,370.7266,370.7266,370.2258,370.2258,6543.0
2024-03-13 10:45:00,377.07,377.21,376.58,376.78,4100.0,370.2357,370.3731,369.7545,369.9509,4100.0
2024-03-13 10:50:00,376.7,377.09,376.5,376.81,7045.0,369.8724,370.2553,369.676,369.9804,7045.0
2024-03-13 10:55:00,376.88,377.67,376.88,377.47,5146.0,370.0491,370.8248,370.0491,370.6284,5146.0
2024-03-13 11:00:00,377.61,377.7,377.14,377.42,5233.0,370.7659,370.8542,370.3044,370.5793,5233.0
2024-03-13 11:05:00,377.44,377.71,377.35,377.65,5918.0,370.599,370.8641,370.5106,370.8051,5918.0
2024-03-13 11:10:00,377.6,378.26,377.47,378.12,5612.0,370.7561,371.4041,370.6284,371.2666,5612.0
2024-03-13 11:15:00,378.24,378.71,378.22,378.58,5646.0,371.3845,371.8459,371.3648,371.7183,5646.0
2024-03-13 11:20:00,378.63,379.19,378.63,379.12,7916.0,371.7674,372.3172,371.7674,372.2485,7916.0
2024-03-13 11:25:00,379.15,379.2,378.47,378.8,28210.0,372.278,372.3271,371.6103,371.9343,28210.0
2024-03-13 11:30:00,378.55,379.42,378.26,379.34,11596.0,371.6888,372.5431,371.4041,372.4645,11596.0
2024-03-13 11:35:00,379.28,379.28,378.62,379.16,6270.0,372.4056,372.4056,371.7576,372.2878,6270.0
2024-03-13 11:40:00,379.14,379.28,378.54,378.64,8890.0,372.2681,372.4056,371.679,371.7772,8890.0
2024-03-13 11:45:00,378.48,378.59,378.3,378.44,4073.0,371.6201,371.7281,371.4434,371.5808,4073.0
2024-03-13 11:50:00,378.31,378.7,378.28,378.4,4286.0,371.4532,371.8361,371.4237,371.5416,4286.0
2024-03-13 11:55:00,378.42,378.42,378.07,378.41,4591.0,371.5612,371.5612,371.2175,371.5514,4591.0
2024-03-13 12:00:00,378.3,378.69,378.23,378.47,5599.0,371.4434,371.8263,371.3746,371.6103,5599.0
2024-03-13 12:05:00,378.51,378.61,378.34,378.53,8431.0,371.6496,371.7477,371.4826,371.6692,8431.0
2024-03-13 12:10:00,378.53,378.93,378.43,378.81,2604.0,371.6692,372.0619,371.571,371.9441,2604.0
2024-03-13 12:15:00,378.68,378.8,378.3,378.44,8557.0,371.8165,371.9343,371.4434,371.5808,8557.0
2024-03-13 12:20:00,378.52,378.73,378.36,378.73,4253.0,371.6594,371.8656,371.5023,371.8656,4253.0
2024-03-13 12:25:00,378.82,378.97,378.5,378.83,7592.0,371.9539,372.1012,371.6397,371.9638,7592.0
2024-03-13 12:30:00,378.84,379.19,378.83,379.06,13090.0,371.9736,372.3172,371.9638,372.1896,13090.0
2024-03-13 12:35:00,379.1,379.52,379.08,379.52,7091.0,372.2289,372.6413,372.2092,372.6413,7091.0
2024-03-13 12:40:00,379.6,379.64,379.46,379.54,2721.0,372.7198,372.7591,372.5823,372.6609,2721.0
2024-03-13 12:45:00,379.6,379.76,379.38,379.49,4675.0,372.7198,372.8769,372.5038,372.6118,4675.0
2024-03-13 12:50:00,379.38,379.8,379.32,379.74,2422.0,372.5038,372.9162,372.4449,372.8573,2422.0
2024-03-13 12:55:00,379.79,380.01,379.77,379.77,6582.0,372.9064,373.1224,372.8867,372.8867,6582.0
2024-03-13 13:00:00,379.84,380.13,379.66,380.03,5670.0,372.9555,373.2402,372.7787,373.142,5670.0
2024-03-13 13:05:00,380.01,380.31,379.86,380.28,6840.0,373.1224,373.4169,372.9751,373.3875,6840.0
2024-03-13 13:10:00,380.19,380.43,380.14,380.43,4500.0,373.2991,373.5348,373.25,373.5348,4500.0
2024-03-13 13:15:00,380.39,380.48,380.17,380.17,3692.0,373.4955,373.5839,373.2795,373.2795,3692.0
2024-03-13 13:20:00,380.17,380.51,380.15,380.39,3574.0,373.2795,373.6133,373.2598,373.4955,3574.0
2024-03-13 13:25:00,380.45,380.52,380.25,380.26,2172.0,373.5544,373.6231,373.358,373.3678,2172.0
2024-03-13 13:30:00,380.25,380.25,379.28,379.34,9600.0,373.358,373.358,372.4056,372.4645,9600.0
2024-03-13 13:35:00,379.4,379.74,379.39,379.64,3045.0,372.5234,372.8573,372.5136,372.7591,3045.0
2024-03-13 13:40:00,379.62,379.72,379.47,379.48,2726.0,372.7394,372.8376,372.5922,372.602,2726.0
2024-03-13 13:45:00,379.54,379.54,379.27,379.27,800.0,372.6609,372.6609,372.3958,372.3958,800.0
2024-03-13 13:50:00,379.36,379.51,379.18,379.18,2316.0,372.4842,372.6314,372.3074,372.3074,2316.0
2024-03-13 13:55:00,379.15,379.28,378.89,378.9,4006.0,372.278,372.4056,372.0227,372.0325,4006.0
2024-03-13 14:00:00,378.75,378.93,378.62,378.79,5527.0,371.8852,372.0619,371.7576,371.9245,5527.0
2024-03-13 14:05:00,378.77,378.87,378.58,378.66,1932.0,371.9048,372.003,371.7183,371.7968,1932.0
2024-03-13 14:10:00,378.74,379.25,378.73,379.25,6427.0,371.8754,372.3761,371.8656,372.3761,6427.0
2024-03-13 14:15:00,379.19,379.4,379.13,379.4,3106.0,372.3172,372.5234,372.2583,372.5234,3106.0
2024-03-13 14:20:00,379.39,379.39,379.17,379.29,3837.0,372.5136,372.5136,372.2976,372.4154,3837.0
2024-03-13 14:25:00,379.26,379.64,379.18,379.47,4277.0,372.386,372.7591,372.3074,372.5922,4277.0
2024-03-13 14:30:00,379.44,379.61,379.26,379.58,2427.0,372.5627,372.7296,372.386,372.7002,2427.0
2024-03-13 14:35:00,379.64,379.66,379.34,379.47,6443.0,372.7591,372.7787,372.4645,372.5922,6443.0
2024-03-13 14:40:00,379.4,379.4,378.69,378.9,8041.0,372.5234,372.5234,371.8263,372.0325,8041.0
2024-03-13 14:45:00,378.87,379.26,378.83,378.98,12822.0,372.003,372.386,371.9638,372.111,12822.0
2024-03-13 14:50:00,378.87,379.15,378.86,379.07,3500.0,372.003,372.278,371.9932,372.1994,3500.0
2024-03-13 14:55:00,379.08,379.19,378.89,378.9,3205.0,372.2092,372.3172,372.0227,372.0325,3205.0
2024-03-13 15:00:00,378.91,379.16,378.85,379.16,2588.0,372.0423,372.2878,371.9834,372.2878,2588.0
2024-03-13 15:05:00,379.12,379.17,378.91,379.17,3283.0,372.2485,372.2976,372.0423,372.2976,3283.0
2024-03-13 15:10:00,379.12,379.24,378.99,379.15,3372.0,372.2485,372.3663,372.1209,372.278,3372.0
2024-03-13 15:15:00,379.17,379.43,379.12,379.38,3577.0,372.2976,372.5529,372.2485,372.5038,3577.0
2024-03-13 15:20:00,379.32,379.81,379.31,379.69,2685.0,372.4449,372.926,372.4351,372.8082,2685.0
2024-03-13 15:25:00,379.69,379.77,378.15,378.34,6755.0,372.8082,372.8867,371.2961,371.4826,6755.0
2024-03-13 15:30:00,378.38,378.89,378.29,378.6,5569.0,371.5219,372.0227,371.4335,371.7379,5569.0
2024-03-13 15:35:00,378.49,378.8,378.38,378.76,5325.0,371.6299,371.9343,371.5219,371.895,5325.0
2024-03-13 15:40:00,378.76,379.04,378.65,378.84,9554.0,371.895,372.17,371.787,371.9736,9554.0
2024-03-13 15:45:00,378.8,379.19,378.78,378.98,10024.0,371.9343,372.3172,371.9147,372.111,10024.0
2024-03-13 15:50:00,379.08,379.11,378.13,378.4,15784.0,372.2092,372.2387,371.2764,371.5416,15784.0
2024-03-13 15:55:00,378.42,378.91,377.94,378.85,37269.0,371.5612,372.0423,371.0899,371.9834,37269.0
2024-03-14 09:30:00,380.5,382.45,378.55,380.94,43075.0,373.6035,375.5181,371.6888,374.0355,43075.0
2024-03-14 09:35:00,380.57,380.99,379.79,379.84,8228.0,373.6722,374.0846,372.9064,372.9555,8228.0
2024-03-14 09:40:00,379.9,380.35,379.15,379.51,7415.0,373.0144,373.4562,372.278,372.6314,7415.0
2024-03-14 09:45:00,379.38,380.11,379.08,379.08,7173.0,372.5038,373.2206,372.2092,372.2092,7173.0
2024-03-14 09:50:00,378.98,379.09,378.31,378.52,7894.0,372.111,372.219,371.4532,371.6594,7894.0
2024-03-14 09:55:00,378.36,378.98,378.19,378.4,7067.0,371.5023,372.111,371.3354,371.5416,7067.0
2024-03-14 10:00:00,378.07,378.21,377.03,377.84,15763.0,371.2175,371.355,370.1964,370.9917,15763.0
2024-03-14 10:05:00,378.03,379.04,378.03,379.04,4084.0,371.1783,372.17,371.1783,372.17,4084.0
2024-03-14 10:10:00,378.96,379.15,378.3,378.82,18491.0,372.0914,372.278,371.4434,371.9539,18491.0
2024-03-14 10:15:00,378.98,379.32,378.91,379.31,5053.0,372.111,372.4449,372.0423,372.4351,5053.0
2024-03-14 10:20:00,379.46,379.46,378.13,378.28,5826.0,372.5823,372.5823,371.2764,371.4237,5826.0
2024-03-14 10:25:00,378.33,378.48,377.85,378.45,12179.0,371.4728,371.6201,371.0015,371.5906,12179.0
2024-03-14 10:30:00,378.63,379.49,378.61,379.29,5440.0,371.7674,372.6118,371.7477,372.4154,5440.0
2024-03-14 10:35:00,379.35,380.45,379.21,380.38,6494.0,372.4743,373.5544,372.3369,373.4857,6494.0
2024-03-14 10:40:00,380.42,380.99,380.24,380.79,6468.0,373.5249,374.0846,373.3482,373.8882,6468.0
2024-03-14 10:45:00,380.87,381.15,380.26,380.26,3995.0,373.9668,374.2417,373.3678,373.3678,3995.0
2024-03-14 10:50:00,380.15,380.27,379.81,379.96,5497.0,373.2598,373.3777,372.926,373.0733,5497.0
2024-03-14 10:55:00,379.85,380.29,379.58,379.83,6200.0,372.9653,373.3973,372.7002,372.9456,6200.0
2024-03-14 11:00:00,380.01,380.32,379.98,380.02,2941.0,373.1224,373.4268,373.0929,373.1322,2941.0
2024-03-14 11:05:00,380.0,380.0,379.1,379.18,5077.0,373.1126,373.1126,372.2289,372.3074,5077.0
2024-03-14 11:10:00,379.28,379.37,378.88,378.88,7271.0,372.4056,372.494,372.0129,372.0129,7271.0
2024-03-14 11:15:00,378.92,379.17,378.55,378.55,5478.0,372.0521,372.2976,371.6888,371.6888,5478.0
2024-03-14 11:20:00,378.58,378.65,378.06,378.31,5456.0,371.7183,371.787,371.2077,371.4532,5456.0
2024-03-14 11:25:00,378.14,378.49,378.01,378.49,3281.0,371.2863,371.6299,371.1586,371.6299,3281.0
2024-03-14 11:30:00,378.57,378.8,378.35,378.79,3199.0,371.7085,371.9343,371.4925,371.9245,3199.0
2024-03-14 11:35:00,378.58,379.01,378.4,378.99,3818.0,371.7183,372.1405,371.5416,372.1209,3818.0
2024-03-14 11:40:00,379.13,379.34,378.87,379.34,5441.0,372.2583,372.4645,372.003,372.4645,5441.0
2024-03-14 11:45:00,379.22,379.71,379.22,379.47,4955.0,372.3467,372.8278,372.3467,372.5922,4955.0
2024-03-14 11:50:00,379.4,379.51,379.25,379.31,3383.0,372.5234,372.6314,372.3761,372.4351,3383.0
2024-03-14 11:55:00,379.24,379.53,379.1,379.53,3414.0,372.3663,372.6511,372.2289,372.6511,3414.0
2024-03-14 12:00:00,379.59,379.84,379.49,379.6,4303.0,372.71,372.9555,372.6118,372.7198,4303.0
2024-03-14 12:05:00,379.5,379.5,378.93,379.09,4267.0,372.6216,372.6216,372.0619,372.219,4267.0
2024-03-14 12:10:00,379.13,379.51,379.12,379.48,1567.0,372.2583,372.6314,372.2485,372.602,1567.0
2024-03-14 12:15:00,379.34,379.4,378.98,379.21,6292.0,372.4645,372.5234,372.111,372.3369,6292.0
2024-03-14 12:20:00,379.26,379.26,378.8,379.13,2855.0,372.386,372.386,371.9343,372.2583,2855.0
2024-03-14 12:25:00,379.19,379.48,379.04,379.47,2653.0,372.3172,372.602,372.17,372.5922,2653.0
2024-03-14 12:30:00,379.48,379.82,379.35,379.42,3053.0,372.602,372.9358,372.4743,372.5431,3053.0
2024-03-14 12:35:00,379.62,379.74,379.37,379.47,4052.0,372.7394,372.8573,372.494,372.5922,4052.0
2024-03-14 12:40:00,379.37,379.53,379.07,379.08,5525.0,372.494,372.6511,372.1994,372.2092,5525.0
2024-03-14 12:45:00,379.14,379.44,379.14,379.33,2176.0,372.2681,372.5627,372.2681,372.4547,2176.0
2024-03-14 12:50:00,379.22,379.61,379.16,379.37,4237.0,372.3467,372.7296,372.2878,372.494,4237.0
2024-03-14 12:55:00,379.36,379.73,379.23,379.64,5757.0,372.4842,372.8474,372.3565,372.7591,5757.0
2024-03-14 13:00:00,379.51,379.79,379.51,379.79,4130.0,372.6314,372.9064,372.6314,372.9064,4130.0
2024-03-14 13:05:00,379.66,380.59,379.61,380.59,7199.0,372.7787,373.6919,372.7296,373.6919,7199.0
2024-03-14 13:10:00,380.57,380.66,380.42,380.55,5838.0,373.6722,373.7606,373.5249,373.6526,5838.0
2024-03-14 13:15:00,380.63,380.64,380.02,380.07,7921.0,373.7311,373.741,373.1322,373.1813,7921.0
2024-03-14 13:20:00,380.12,380.13,379.48,379.48,10501.0,373.2304,373.2402,372.602,372.602,10501.0
2024-03-14 13:25:00,379.53,379.68,379.13,379.13,6516.0,372.6511,372.7984,372.2583,372.2583,6516.0
2024-03-14 13:30:00,379.08,379.14,378.42,379.08,4119.0,372.2092,372.2681,371.5612,372.2092,4119.0
2024-03-14 13:35:00,379.06,379.51,378.93,379.51,4010.0,372.1896,372.6314,372.0619,372.6314,4010.0
2024-03-14 13:40:00,379.34,379.44,379.07,379.44,4593.0,372.4645,372.5627,372.1994,372.5627,4593.0
2024-03-14 13:45:00,379.44,379.84,379.35,379.68,4794.0,372.5627,372.9555,372.4743,372.7984,4794.0
2024-03-14 13:50:00,379.67,379.86,379.5,379.76,4589.0,372.7885,372.9751,372.6216,372.8769,4589.0
2024-03-14 13:55:00,379.76,379.84,379.46,379.55,6915.0,372.8769,372.9555,372.5823,372.6707,6915.0
2024-03-14 14:00:00,379.54,379.78,379.18,379.47,6762.0,372.6609,372.8965,372.3074,372.5922,6762.0
2024-03-14 14:05:00,379.48,379.87,379.37,379.87,4644.0,372.602,372.9849,372.494,372.9849,4644.0
2024-03-14 14:10:00,379.71,379.89,379.59,379.68,5687.0,372.8278,373.0045,372.71,372.7984,5687.0
2024-03-14 14:15:00,379.61,380.0,379.52,380.0,9078.0,372.7296,373.1126,372.6413,373.1126,9078.0
2024-03-14 14:20:00,379.95,380.0,379.05,379.2,3788.0,373.0635,373.1126,372.1798,372.3271,3788.0
2024-03-14 14:25:00,379.16,379.23,378.83,378.84,4426.0,372.2878,372.3565,371.9638,371.9736,4426.0
2024-03-14 14:30:00,378.84,378.9,378.54,378.65,6612.0,371.9736,372.0325,371.679,371.787,6612.0
2024-03-14 14:35:00,378.68,378.68,378.0,378.02,4388.0,371.8165,371.8165,371.1488,371.1684,4388.0
2024-03-14 14:40:00,377.94,378.48,377.93,378.48,4377.0,371.0899,371.6201,371.0801,371.6201,4377.0
2024-03-14 14:45:00,378.47,378.47,377.98,378.24,2860.0,371.6103,371.6103,371.1292,371.3845,2860.0
2024-03-14 14:50:00,378.24,378.26,377.88,377.95,5615.0,371.3845,371.4041,371.031,371.0997,5615.0
2024-03-14 14:55:00,377.95,377.99,377.58,377.76,7035.0,371.0997,371.139,370.7364,370.9132,7035.0
2024-03-14 15:00:00,377.67,377.93,377.38,377.9,7791.0,370.8248,371.0801,370.54,371.0506,7791.0
2024-03-14 15:05:00,377.87,378.09,377.74,377.93,8174.0,371.0212,371.2372,370.8935,371.0801,8174.0
2024-03-14 15:10:00,377.93,378.06,377.74,378.0,4240.0,371.0801,371.2077,370.8935,371.1488,4240.0
2024-03-14 15:15:00,377.99,378.51,377.89,378.2,5798.0,371.139,371.6496,371.0408,371.3452,5798.0
2024-03-14 15:20:00,378.19,378.19,377.69,377.79,8964.0,371.3354,371.3354,370.8444,370.9426,8964.0
2024-03-14 15:25:00,377.83,377.92,377.22,377.66,6121.0,370.9819,371.0703,370.3829,370.815,6121.0
2024-03-14 15:30:00,377.63,377.63,377.12,377.31,5198.0,370.7855,370.7855,370.2848,370.4713,5198.0
2024-03-14 15:35:00,377.31,377.87,376.95,377.86,9183.0,370.4713,371.0212,370.1178,371.0113,9183.0
2024-03-14 15:40:00,377.9,378.4,377.86,378.23,14883.0,371.0506,371.5416,371.0113,371.3746,14883.0
2024-03-14 15:45:00,378.33,378.9,378.03,378.84,11499.0,371.4728,372.0325,371.1783,371.9736,11499.0
2024-03-14 15:50:00,378.89,379.41,378.59,379.35,18526.0,372.0227,372.5332,371.7281,372.4743,18526.0
2024-03-14 15:55:00,379.35,380.39,378.91,380.24,77796.0,372.4743,373.4955,372.0423,373.3482,77796.0
2024-03-15 09:30:00,378.0,382.25,378.0,380.41,212413.0,371.1488,375.3218,371.1488,373.5151,212413.0
2024-03-15 09:35:00,380.44,382.38,380.44,382.38,9477.0,373.5446,375.4494,373.5446,375.4494,9477.0
2024-03-15 09:40:00,382.3,382.86,381.51,382.21,12532.0,375.3709,375.9207,374.5952,375.2825,12532.0
2024-03-15 09:45:00,381.9,382.53,380.66,380.82,8959.0,374.9781,375.5967,373.7606,373.9177,8959.0
2024-03-15 09:50:00,380.85,381.14,379.86,379.99,3991.0,373.9471,374.2319,372.9751,373.1027,3991.0
2024-03-15 09:55:00,380.1,380.3,379.83,380.12,3375.0,373.2107,373.4071,372.9456,373.2304,3375.0
2024-03-15 10:00:00,379.81,380.77,379.0,380.49,10003.0,372.926,373.8686,372.1307,373.5937,10003.0
2024-03-15 10:05:00,380.5,381.49,380.5,380.86,20656.0,373.6035,374.5755,373.6035,373.957,20656.0
2024-03-15 10:10:00,380.98,381.13,380.64,381.05,10920.0,374.0748,374.2221,373.741,374.1435,10920.0
2024-03-15 10:15:00,381.17,381.25,380.01,380.46,8442.0,374.2613,374.3399,373.1224,373.5642,8442.0
2024-03-15 10:20:00,380.42,381.15,380.41,380.88,10794.0,373.5249,374.2417,373.5151,373.9766,10794.0
2024-03-15 10:25:00,381.03,381.83,380.62,381.78,8262.0,374.1239,374.9094,373.7213,374.8603,8262.0
2024-03-15 10:30:00,381.72,381.79,381.13,381.37,7967.0,374.8014,374.8701,374.2221,374.4577,7967.0
2024-03-15 10:35:00,381.44,381.98,381.44,381.86,5529.0,374.5265,375.0567,374.5265,374.9388,5529.0
2024-03-15 10:40:00,381.86,382.33,381.28,381.3,12083.0,374.9388,375.4003,374.3694,374.389,12083.0
2024-03-15 10:45:00,381.32,381.96,381.32,381.87,3916.0,374.4086,375.037,374.4086,374.9487,3916.0
2024-03-15 10:50:00,381.91,382.31,381.75,382.23,5005.0,374.9879,375.3807,374.8308,375.3021,5005.0
2024-03-15 10:55:00,382.24,382.35,381.85,381.92,13221.0,375.312,375.42,374.929,374.9978,13221.0
2024-03-15 11:00:00,381.98,382.35,381.97,382.35,3940.0,375.0567,375.42,375.0468,375.42,3940.0
2024-03-15 11:05:00,382.22,382.55,382.2,382.42,4148.0,375.2923,375.6163,375.2727,375.4887,4148.0
2024-03-15 11:10:00,382.36,382.36,381.58,381.73,4350.0,375.4298,375.4298,374.6639,374.8112,4350.0
2024-03-15 11:15:00,381.74,381.93,381.33,381.36,3932.0,374.821,375.0076,374.4184,374.4479,3932.0
2024-03-15 11:20:00,381.48,381.89,381.48,381.89,6394.0,374.5657,374.9683,374.5657,374.9683,6394.0
2024-03-15 11:25:00,381.94,382.14,381.69,382.08,5293.0,375.0174,375.2138,374.7719,375.1549,5293.0
2024-03-15 11:30:00,381.87,382.25,381.86,382.02,6039.0,374.9487,375.3218,374.9388,375.0959,6039.0
2024-03-15 11:35:00,382.0,382.3,381.97,382.28,4307.0,375.0763,375.3709,375.0468,375.3512,4307.0
2024-03-15 11:40:00,382.25,382.32,382.03,382.06,2810.0,375.3218,375.3905,375.1058,375.1352,2810.0
2024-03-15 11:45:00,382.17,382.43,382.09,382.33,7577.0,375.2432,375.4985,375.1647,375.4003,7577.0
2024-03-15 11:50:00,382.39,382.7,382.16,382.23,5661.0,375.4592,375.7636,375.2334,375.3021,5661.0
2024-03-15 11:55:00,382.22,382.75,382.22,382.56,6137.0,375.2923,375.8127,375.2923,375.6262,6137.0
2024-03-15 12:00:00,382.56,382.79,382.52,382.66,4285.0,375.6262,375.852,375.5869,375.7243,4285.0
2024-03-15 12:05:00,382.66,382.69,382.53,382.69,3102.0,375.7243,375.7538,375.5967,375.7538,3102.0
2024-03-15 12:10:00,382.65,382.7,382.31,382.39,4740.0,375.7145,375.7636,375.3807,375.4592,4740.0
2024-03-15 12:15:00,382.47,382.48,382.05,382.13,6387.0,375.5378,375.5476,375.1254,375.2039,6387.0
2024-03-15 12:20:00,382.25,382.48,381.8,382.01,21074.0,375.3218,375.5476,374.8799,375.0861,21074.0
2024-03-15 12:25:00,382.16,382.63,382.16,382.18,14534.0,375.2334,375.6949,375.2334,375.253,14534.0
2024-03-15 12:30:00,382.13,382.34,381.76,382.16,8522.0,375.2039,375.4101,374.8407,375.2334,8522.0
2024-03-15 12:35:00,382.16,382.32,381.5,381.71,11644.0,375.2334,375.3905,374.5854,374.7916,11644.0
2024-03-15 12:40:00,381.69,381.75,381.38,381.45,6977.0,374.7719,374.8308,374.4675,374.5363,6977.0
2024-03-15 12:45:00,381.51,381.74,381.41,381.61,2943.0,374.5952,374.821,374.497,374.6934,2943.0
2024-03-15 12:50:00,381.73,381.82,381.21,381.21,5597.0,374.8112,374.8996,374.3006,374.3006,5597.0
2024-03-15 12:55:00,381.18,381.61,381.17,381.61,9549.0,374.2712,374.6934,374.2613,374.6934,9549.0
2024-03-15 13:00:00,381.61,381.97,381.59,381.85,6321.0,374.6934,375.0468,374.6737,374.929,6321.0
2024-03-15 13:05:00,381.79,382.41,381.79,382.41,6240.0,374.8701,375.4789,374.8701,375.4789,6240.0
2024-03-15 13:10:00,382.32,382.45,382.24,382.33,8148.0,375.3905,375.5181,375.312,375.4003,8148.0
2024-03-15 13:15:00,382.33,382.54,382.32,382.43,5133.0,375.4003,375.6065,375.3905,375.4985,5133.0
2024-03-15 13:20:00,382.43,383.04,382.23,383.04,6670.0,375.4985,376.0975,375.3021,376.0975,6670.0
2024-03-15 13:25:00,383.0,383.11,382.36,382.6,9532.0,376.0582,376.1662,375.4298,375.6654,9532.0
2024-03-15 13:30:00,382.63,382.73,382.28,382.41,6812.0,375.6949,375.7931,375.3512,375.4789,6812.0
2024-03-15 13:35:00,382.35,382.62,382.3,382.6,3397.0,375.42,375.6851,375.3709,375.6654,3397.0
2024-03-15 13:40:00,382.64,382.83,382.51,382.62,6369.0,375.7047,375.8913,375.5771,375.6851,6369.0
2024-03-15 13:45:00,382.62,382.62,382.17,382.33,3551.0,375.6851,375.6851,375.2432,375.4003,3551.0
2024-03-15 13:50:00,382.34,382.5,382.21,382.47,4965.0,375.4101,375.5672,375.2825,375.5378,4965.0
2024-03-15 13:55:00,382.5,382.64,382.39,382.53,5118.0,375.5672,375.7047,375.4592,375.5967,5118.0
2024-03-15 14:00:00,382.51,382.65,382.12,382.42,9688.0,375.5771,375.7145,375.1941,375.4887,9688.0
2024-03-15 14:05:00,382.36,382.51,382.13,382.4,4819.0,375.4298,375.5771,375.2039,375.4691,4819.0
2024-03-15 14:10:00,382.46,382.66,382.3,382.47,3714.0,375.528,375.7243,375.3709,375.5378,3714.0
2024-03-15 14:15:00,382.5,382.71,382.25,382.71,5356.0,375.5672,375.7734,375.3218,375.7734,5356.0
2024-03-15 14:20:00,382.71,383.15,382.7,382.89,5786.0,375.7734,376.2055,375.7636,375.9502,5786.0
2024-03-15 14:25:00,382.94,383.03,382.69,382.91,4053.0,375.9993,376.0876,375.7538,375.9698,4053.0
2024-03-15 14:30:00,382.86,383.01,382.74,382.81,6371.0,375.9207,376.068,375.8029,375.8716,6371.0
2024-03-15 14:35:00,382.79,383.16,382.72,383.16,7516.0,375.852,376.2153,375.7833,376.2153,7516.0
2024-03-15 14:40:00,383.13,383.39,383.02,383.25,8154.0,376.1858,376.4411,376.0778,376.3036,8154.0
2024-03-15 14:45:00,383.39,383.4,382.92,383.14,7537.0,376.4411,376.4509,375.9796,376.1956,7537.0
2024-03-15 14:50:00,383.24,383.38,383.08,383.35,8161.0,376.2938,376.4313,376.1367,376.4018,8161.0
2024-03-15 14:55:00,383.24,383.27,382.92,383.03,7573.0,376.2938,376.3233,375.9796,376.0876,7573.0
2024-03-15 15:00:00,383.02,383.41,382.82,383.41,6450.0,376.0778,376.4607,375.8814,376.4607,6450.0
2024-03-15 15:05:00,383.36,383.64,383.25,383.42,4383.0,376.4117,376.6866,376.3036,376.4706,4383.0
2024-03-15 15:10:00,383.35,383.49,383.24,383.42,7114.0,376.4018,376.5393,376.2938,376.4706,7114.0
2024-03-15 15:15:00,383.48,383.62,383.22,383.46,8234.0,376.5295,376.6669,376.2742,376.5098,8234.0
2024-03-15 15:20:00,383.46,383.55,383.25,383.48,15462.0,376.5098,376.5982,376.3036,376.5295,15462.0
2024-03-15 15:25:00,383.52,383.98,383.44,383.92,11782.0,376.5688,377.0204,376.4902,376.9615,11782.0
2024-03-15 15:30:00,383.85,383.94,382.78,383.16,19343.0,376.8928,376.9811,375.8422,376.2153,19343.0
2024-03-15 15:35:00,383.23,383.92,383.2,383.47,17833.0,376.284,376.9615,376.2546,376.5197,17833.0
2024-03-15 15:40:00,383.47,383.47,382.36,382.45,17289.0,376.5197,376.5197,375.4298,375.5181,17289.0
2024-03-15 15:45:00,382.47,382.56,381.97,382.52,16915.0,375.5378,375.6262,375.0468,375.5869,16915.0
2024-03-15 15:50:00,382.55,383.4,382.27,382.93,26363.0,375.6163,376.4509,375.3414,375.9894,26363.0
2024-03-15 15:55:00,383.04,383.43,382.36,383.25,79273.0,376.0975,376.4804,375.4298,376.3036,79273.0
2024-03-18 09:30:00,383.0,384.97,382.2,384.63,18995.0,376.0582,377.9925,375.2727,377.6586,18995.0
2024-03-18 09:35:00,384.32,384.54,382.99,383.4,8559.0,377.3543,377.5703,376.0484,376.4509,8559.0
2024-03-18 09:40:00,383.36,383.36,382.27,382.4,3518.0,376.4117,376.4117,375.3414,375.4691,3518.0
2024-03-18 09:45:00,382.0,382.1,381.49,382.03,6599.0,375.0763,375.1745,374.5755,375.1058,6599.0
2024-03-18 09:50:00,382.3,383.37,382.0,382.88,6751.0,375.3709,376.4215,375.0763,375.9404,6751.0
2024-03-18 09:55:00,382.98,383.36,382.52,383.22,5302.0,376.0385,376.4117,375.5869,376.2742,5302.0
2024-03-18 10:00:00,383.29,383.5,382.83,383.31,6659.0,376.3429,376.5491,375.8913,376.3626,6659.0
2024-03-18 10:05:00,383.13,383.41,382.38,382.64,15338.0,376.1858,376.4607,375.4494,375.7047,15338.0
2024-03-18 10:10:00,382.56,383.72,382.48,383.01,6390.0,375.6262,376.7651,375.5476,376.068,6390.0
2024-03-18 10:15:00,383.08,383.22,382.73,382.95,4774.0,376.1367,376.2742,375.7931,376.0091,4774.0
2024-03-18 10:20:00,383.06,383.17,382.53,382.81,7119.0,376.1171,376.2251,375.5967,375.8716,7119.0
2024-03-18 10:25:00,383.05,383.42,383.05,383.06,4473.0,376.1073,376.4706,376.1073,376.1171,4473.0
2024-03-18 10:30:00,382.92,383.36,382.92,383.36,2447.0,375.9796,376.4117,375.9796,376.4117,2447.0
2024-03-18 10:35:00,383.52,384.13,383.39,384.07,4634.0,376.5688,377.1677,376.4411,377.1088,4634.0
2024-03-18 10:40:00,384.14,384.43,383.42,383.43,8326.0,377.1775,377.4623,376.4706,376.4804,8326.0
2024-03-18 10:45:00,383.57,384.14,383.35,384.14,5012.0,376.6178,377.1775,376.4018,377.1775,5012.0
2024-03-18 10:50:00,384.1,384.43,383.88,384.34,4263.0,377.1382,377.4623,376.9222,377.3739,4263.0
2024-03-18 10:55:00,384.48,384.48,384.15,384.29,5431.0,377.5114,377.5114,377.1873,377.3248,5431.0
2024-03-18 11:00:00,384.32,385.11,384.23,385.06,12116.0,377.3543,378.1299,377.2659,378.0808,12116.0
2024-03-18 11:05:00,385.03,385.12,384.65,384.81,3301.0,378.0514,378.1398,377.6783,377.8354,3301.0
2024-03-18 11:10:00,384.87,385.38,384.5,385.25,11800.0,377.8943,378.395,377.531,378.2674,11800.0
2024-03-18 11:15:00,385.25,385.46,385.09,385.37,4305.0,378.2674,378.4736,378.1103,378.3852,4305.0
2024-03-18 11:20:00,385.29,385.57,384.83,385.57,13140.0,378.3067,378.5816,377.855,378.5816,13140.0
2024-03-18 11:25:00,385.63,385.89,385.46,385.85,4534.0,378.6405,378.8958,378.4736,378.8565,4534.0
2024-03-18 11:30:00,385.8,385.9,385.6,385.72,5875.0,378.8074,378.9056,378.6111,378.7289,5875.0
2024-03-18 11:35:00,385.59,386.15,385.57,386.14,4430.0,378.6012,379.1511,378.5816,379.1413,4430.0
2024-03-18 11:40:00,386.15,386.29,385.95,386.01,2550.0,379.1511,379.2885,378.9547,379.0136,2550.0
2024-03-18 11:45:00,386.15,386.45,386.01,386.39,4357.0,379.1511,379.4456,379.0136,379.3867,4357.0
2024-03-18 11:50:00,386.25,386.25,385.47,385.82,7053.0,379.2493,379.2493,378.4834,378.8271,7053.0
2024-03-18 11:55:00,385.91,386.18,385.8,385.94,5099.0,378.9154,379.1805,378.8074,378.9449,5099.0
2024-03-18 12:00:00,385.87,385.87,385.23,385.34,4312.0,378.8762,378.8762,378.2478,378.3558,4312.0
2024-03-18 12:05:00,385.24,385.79,385.24,385.63,6099.0,378.2576,378.7976,378.2576,378.6405,6099.0
2024-03-18 12:10:00,385.69,385.9,385.64,385.84,10584.0,378.6994,378.9056,378.6503,378.8467,10584.0
2024-03-18 12:15:00,385.9,386.02,385.71,386.02,5962.0,378.9056,379.0234,378.7191,379.0234,5962.0
2024-03-18 12:20:00,385.91,386.08,385.81,385.83,4161.0,378.9154,379.0824,378.8172,378.8369,4161.0
2024-03-18 12:25:00,385.94,386.2,385.67,385.99,7892.0,378.9449,379.2002,378.6798,378.994,7892.0
2024-03-18 12:30:00,386.02,386.54,385.86,386.32,6234.0,379.0234,379.534,378.8663,379.318,6234.0
2024-03-18 12:35:00,386.41,386.6,386.08,386.22,2632.0,379.4064,379.5929,379.0824,379.2198,2632.0
2024-03-18 12:40:00,386.18,386.35,386.07,386.27,4646.0,379.1805,379.3475,379.0725,379.2689,4646.0
2024-03-18 12:45:00,386.27,386.27,385.97,386.24,2768.0,379.2689,379.2689,378.9743,379.2395,2768.0
2024-03-18 12:50:00,386.1,386.76,385.99,386.76,2203.0,379.102,379.75,378.994,379.75,2203.0
2024-03-18 12:55:00,386.79,386.91,386.7,386.72,1885.0,379.7795,379.8973,379.6911,379.7108,1885.0
2024-03-18 13:00:00,386.89,387.29,386.76,387.1,5034.0,379.8777,380.2704,379.75,380.0839,5034.0
2024-03-18 13:05:00,387.2,387.34,387.03,387.1,6592.0,380.1821,380.3195,380.0151,380.0839,6592.0
2024-03-18 13:10:00,387.11,387.39,386.85,387.27,4660.0,380.0937,380.3686,379.8384,380.2508,4660.0
2024-03-18 13:15:00,387.25,387.35,386.97,387.12,4995.0,380.2311,380.3293,379.9562,380.1035,4995.0
2024-03-18 13:20:00,387.06,387.12,386.71,386.71,1801.0,380.0446,380.1035,379.7009,379.7009,1801.0
2024-03-18 13:25:00,386.75,386.92,386.55,386.63,4514.0,379.7402,379.9071,379.5438,379.6224,4514.0
2024-03-18 13:30:00,386.67,386.67,386.22,386.43,6416.0,379.6617,379.6617,379.2198,379.426,6416.0
2024-03-18 13:35:00,386.46,386.46,386.3,386.3,3137.0,379.4555,379.4555,379.2984,379.2984,3137.0
2024-03-18 13:40:00,386.23,386.34,386.04,386.04,2220.0,379.2296,379.3376,379.0431,379.0431,2220.0
2024-03-18 13:45:00,386.18,386.37,386.06,386.22,2915.0,379.1805,379.3671,379.0627,379.2198,2915.0
2024-03-18 13:50:00,386.36,386.42,386.02,386.13,2226.0,379.3573,379.4162,379.0234,379.1314,2226.0
2024-03-18 13:55:00,386.06,386.33,386.06,386.33,1502.0,379.0627,379.3278,379.0627,379.3278,1502.0
2024-03-18 14:00:00,386.39,386.4,386.17,386.3,4112.0,379.3867,379.3966,379.1707,379.2984,4112.0
2024-03-18 14:05:00,386.25,386.31,386.05,386.08,2091.0,379.2493,379.3082,379.0529,379.0824,2091.0
2024-03-18 14:10:00,386.08,386.25,385.99,386.08,2852.0,379.0824,379.2493,378.994,379.0824,2852.0
2024-03-18 14:15:00,385.97,386.17,385.88,386.04,2403.0,378.9743,379.1707,378.886,379.0431,2403.0
2024-03-18 14:20:00,386.08,386.08,385.67,385.81,3566.0,379.0824,379.0824,378.6798,378.8172,3566.0
2024-03-18 14:25:00,385.85,386.0,385.8,385.85,4329.0,378.8565,379.0038,378.8074,378.8565,4329.0
2024-03-18 14:30:00,385.84,385.97,385.72,385.97,2053.0,378.8467,378.9743,378.7289,378.9743,2053.0
2024-03-18 14:35:00,385.91,386.05,385.88,386.01,3534.0,378.9154,379.0529,378.886,379.0136,3534.0
2024-03-18 14:40:00,385.95,385.95,385.15,385.42,4123.0,378.9547,378.9547,378.1692,378.4343,4123.0
2024-03-18 14:45:00,385.38,385.49,385.27,385.45,1911.0,378.395,378.503,378.287,378.4638,1911.0
2024-03-18 14:50:00,385.32,385.42,385.26,385.41,2124.0,378.3361,378.4343,378.2772,378.4245,2124.0
2024-03-18 14:55:00,385.38,385.5,385.25,385.41,5868.0,378.395,378.5129,378.2674,378.4245,5868.0
2024-03-18 15:00:00,385.32,385.4,385.16,385.16,4770.0,378.3361,378.4147,378.179,378.179,4770.0
2024-03-18 15:05:00,385.13,385.38,385.07,385.27,5365.0,378.1496,378.395,378.0907,378.287,5365.0
2024-03-18 15:10:00,385.26,385.31,385.15,385.23,2015.0,378.2772,378.3263,378.1692,378.2478,2015.0
2024-03-18 15:15:00,385.2,385.53,385.17,385.53,8143.0,378.2183,378.5423,378.1888,378.5423,8143.0
2024-03-18 15:20:00,385.43,385.76,385.43,385.59,4742.0,378.4441,378.7682,378.4441,378.6012,4742.0
2024-03-18 15:25:00,385.66,385.7,385.55,385.68,2658.0,378.67,378.7092,378.562,378.6896,2658.0
2024-03-18 15:30:00,385.69,385.95,385.57,385.95,5551.0,378.6994,378.9547,378.5816,378.9547,5551.0
2024-03-18 15:35:00,385.8,385.84,385.57,385.58,3818.0,378.8074,378.8467,378.5816,378.5914,3818.0
2024-03-18 15:40:00,385.5,385.51,385.17,385.21,6811.0,378.5129,378.5227,378.1888,378.2281,6811.0
2024-03-18 15:45:00,385.15,385.38,385.13,385.2,3783.0,378.1692,378.395,378.1496,378.2183,3783.0
2024-03-18 15:50:00,385.12,385.32,384.8,385.27,13447.0,378.1398,378.3361,377.8256,378.287,13447.0
2024-03-18 15:55:00,385.41,385.5,384.89,385.35,70921.0,378.4245,378.5129,377.9139,378.3656,70921.0
2024-03-19 09:30:00,385.53,386.68,385.51,386.59,26386.0,378.5423,379.6715,378.5227,379.5831,26386.0
2024-03-19 09:35:00,386.6,387.92,386.59,387.41,8826.0,379.5929,380.889,379.5831,380.3882,8826.0
2024-03-19 09:40:00,387.39,388.29,387.39,387.79,4284.0,380.3686,381.2523,380.3686,380.7614,4284.0
2024-03-19 09:45:00,387.8,388.58,387.5,387.5,8943.0,380.7712,381.537,380.4766,380.4766,8943.0
2024-03-19 09:50:00,387.75,387.82,386.95,387.7,9561.0,380.7221,380.7908,379.9366,380.673,9561.0
2024-03-19 09:55:00,387.68,387.71,387.09,387.26,7187.0,380.6534,380.6828,380.074,380.241,7187.0
2024-03-19 10:00:00,387.2,387.66,386.71,387.54,9911.0,380.1821,380.6337,379.7009,380.5159,9911.0
2024-03-19 10:05:00,387.63,387.71,386.48,386.71,10103.0,380.6043,380.6828,379.4751,379.7009,10103.0
2024-03-19 10:10:00,386.74,386.84,386.03,386.33,5551.0,379.7304,379.8286,379.0333,379.3278,5551.0
2024-03-19 10:15:00,386.26,386.44,385.84,386.12,5617.0,379.2591,379.4358,378.8467,379.1216,5617.0
2024-03-19 10:20:00,386.03,386.67,385.77,386.67,5619.0,379.0333,379.6617,378.778,379.6617,5619.0
2024-03-19 10:25:00,386.66,386.69,385.73,385.97,4944.0,379.6518,379.6813,378.7387,378.9743,4944.0
2024-03-19 10:30:00,386.03,386.47,386.03,386.29,5901.0,379.0333,379.4653,379.0333,379.2885,5901.0
2024-03-19 10:35:00,386.35,386.78,386.01,386.67,3006.0,379.3475,379.7697,379.0136,379.6617,3006.0
2024-03-19 10:40:00,386.7,386.7,386.2,386.31,4964.0,379.6911,379.6911,379.2002,379.3082,4964.0
2024-03-19 10:45:00,386.19,386.65,386.19,386.65,3030.0,379.1904,379.642,379.1904,379.642,3030.0
2024-03-19 10:50:00,386.65,386.94,386.31,386.77,9208.0,379.642,379.9268,379.3082,379.7598,9208.0
2024-03-19 10:55:00,386.8,386.93,386.53,386.63,4172.0,379.7893,379.9169,379.5242,379.6224,4172.0
2024-03-19 11:00:00,386.59,386.78,386.57,386.72,2822.0,379.5831,379.7697,379.5635,379.7108,2822.0
2024-03-19 11:05:00,386.81,386.81,386.38,386.38,2451.0,379.7991,379.7991,379.3769,379.3769,2451.0
2024-03-19 11:10:00,386.36,386.76,386.35,386.75,3637.0,379.3573,379.75,379.3475,379.7402,3637.0
2024-03-19 11:15:00,386.77,386.93,386.77,386.84,4886.0,379.7598,379.9169,379.7598,379.8286,4886.0
2024-03-19 11:20:00,386.97,386.97,386.46,386.75,2053.0,379.9562,379.9562,379.4555,379.7402,2053.0
2024-03-19 11:25:00,386.77,387.04,386.66,386.81,2500.0,379.7598,380.025,379.6518,379.7991,2500.0
2024-03-19 11:30:00,386.78,387.56,386.77,387.22,4891.0,379.7697,380.5355,379.7598,380.2017,4891.0
2024-03-19 11:35:00,387.13,387.42,387.05,387.31,2557.0,380.1133,380.3981,380.0348,380.2901,2557.0
2024-03-19 11:40:00,387.42,387.69,387.4,387.42,3473.0,380.3981,380.6632,380.3784,380.3981,3473.0
2024-03-19 11:45:00,387.49,387.63,387.4,387.55,2870.0,380.4668,380.6043,380.3784,380.5257,2870.0
2024-03-19 11:50:00,387.47,387.7,387.37,387.44,3267.0,380.4472,380.673,380.349,380.4177,3267.0
2024-03-19 11:55:00,387.64,387.91,387.45,387.68,6843.0,380.6141,380.8792,380.4275,380.6534,6843.0
2024-03-19 12:00:00,387.68,387.9,387.61,387.9,4282.0,380.6534,380.8694,380.5846,380.8694,4282.0
2024-03-19 12:05:00,387.9,388.0,387.73,387.93,4550.0,380.8694,380.9676,380.7024,380.8988,4550.0
2024-03-19 12:10:00,387.95,387.95,387.71,387.74,2999.0,380.9185,380.9185,380.6828,380.7123,2999.0
2024-03-19 12:15:00,387.65,388.25,387.61,388.25,7334.0,380.6239,381.213,380.5846,381.213,7334.0
2024-03-19 12:20:00,388.05,388.21,387.66,388.21,1774.0,381.0166,381.1737,380.6337,381.1737,1774.0
2024-03-19 12:25:00,388.19,388.69,388.13,388.56,7086.0,381.1541,381.645,381.0952,381.5174,7086.0
2024-03-19 12:30:00,388.7,388.85,388.67,388.73,5360.0,381.6549,381.8021,381.6254,381.6843,5360.0
2024-03-19 12:35:00,388.8,388.9,388.67,388.85,10600.0,381.7531,381.8512,381.6254,381.8021,10600.0
2024-03-19 12:40:00,388.77,388.91,388.72,388.8,5896.0,381.7236,381.8611,381.6745,381.7531,5896.0
2024-03-19 12:45:00,388.71,388.9,388.31,388.41,11000.0,381.6647,381.8512,381.2719,381.3701,11000.0
2024-03-19 12:50:00,388.48,388.56,388.18,388.44,8279.0,381.4389,381.5174,381.1443,381.3996,8279.0
2024-03-19 12:55:00,388.44,388.76,388.37,388.75,8869.0,381.3996,381.7138,381.3308,381.704,8869.0
2024-03-19 13:00:00,388.77,389.14,388.59,388.95,9851.0,381.7236,382.0869,381.5469,381.9003,9851.0
2024-03-19 13:05:00,388.85,389.16,388.61,389.16,4602.0,381.8021,382.1065,381.5665,382.1065,4602.0
2024-03-19 13:10:00,389.17,389.85,389.15,389.8,10576.0,382.1163,382.784,382.0967,382.7349,10576.0
2024-03-19 13:15:00,389.81,390.32,389.81,390.06,8476.0,382.7447,383.2455,382.7447,382.9902,8476.0
2024-03-19 13:20:00,390.1,390.31,390.05,390.19,4079.0,383.0295,383.2357,382.9804,383.1179,4079.0
2024-03-19 13:25:00,390.13,390.49,390.13,390.49,4240.0,383.0589,383.4124,383.0589,383.4124,4240.0
2024-03-19 13:30:00,390.45,390.77,390.14,390.36,16048.0,383.3731,383.6873,383.0688,383.2848,16048.0
2024-03-19 13:35:00,390.36,390.87,390.13,390.56,12153.0,383.2848,383.7855,383.0589,383.4812,12153.0
2024-03-19 13:40:00,390.48,390.5,390.2,390.37,4513.0,383.4026,383.4222,383.1277,383.2946,4513.0
2024-03-19 13:45:00,390.3,390.31,389.94,390.25,4559.0,383.2259,383.2357,382.8724,383.1768,4559.0
2024-03-19 13:50:00,390.36,390.53,390.27,390.33,8153.0,383.2848,383.4517,383.1964,383.2553,8153.0
2024-03-19 13:55:00,390.36,390.75,390.35,390.37,7057.0,383.2848,383.6677,383.275,383.2946,7057.0
2024-03-19 14:00:00,390.36,390.46,389.94,390.39,5495.0,383.2848,383.383,382.8724,383.3142,5495.0
2024-03-19 14:05:00,390.42,390.57,389.94,389.99,5213.0,383.3437,383.491,382.8724,382.9215,5213.0
2024-03-19 14:10:00,390.03,390.14,389.85,389.98,4962.0,382.9608,383.0688,382.784,382.9117,4962.0
2024-03-19 14:15:00,389.84,390.02,389.83,389.84,1639.0,382.7742,382.9509,382.7644,382.7742,1639.0
2024-03-19 14:20:00,390.02,390.03,389.85,389.93,2758.0,382.9509,382.9608,382.784,382.8626,2758.0
2024-03-19 14:25:00,389.93,390.03,389.82,389.96,3752.0,382.8626,382.9608,382.7546,382.892,3752.0
2024-03-19 14:30:00,389.97,390.03,389.78,389.81,3206.0,382.9018,382.9608,382.7153,382.7447,3206.0
2024-03-19 14:35:00,389.83,390.11,389.82,390.04,4527.0,382.7644,383.0393,382.7546,382.9706,4527.0
2024-03-19 14:40:00,390.09,390.18,389.96,390.04,2997.0,383.0197,383.108,382.892,382.9706,2997.0
2024-03-19 14:45:00,390.11,390.41,389.86,390.34,4677.0,383.0393,383.3339,382.7938,383.2651,4677.0
2024-03-19 14:50:00,390.22,390.38,390.14,390.14,3572.0,383.1473,383.3044,383.0688,383.0688,3572.0
2024-03-19 14:55:00,390.22,390.37,389.9,390.29,8271.0,383.1473,383.2946,382.8331,383.216,8271.0
2024-03-19 15:00:00,390.25,390.57,390.21,390.47,4310.0,383.1768,383.491,383.1375,383.3928,4310.0
2024-03-19 15:05:00,390.44,390.64,390.26,390.51,9249.0,383.3633,383.5597,383.1866,383.4321,9249.0
2024-03-19 15:10:00,390.55,390.82,390.55,390.78,4368.0,383.4713,383.7364,383.4713,383.6972,4368.0
2024-03-19 15:15:00,390.7,390.84,390.43,390.45,5453.0,383.6186,383.7561,383.3535,383.3731,5453.0
2024-03-19 15:20:00,390.38,390.74,390.37,390.71,2555.0,383.3044,383.6579,383.2946,383.6284,2555.0
2024-03-19 15:25:00,390.63,390.64,390.2,390.28,5790.0,383.5499,383.5597,383.1277,383.2062,5790.0
2024-03-19 15:30:00,390.2,390.83,390.06,390.81,15674.0,383.1277,383.7463,382.9902,383.7266,15674.0
2024-03-19 15:35:00,390.83,391.15,390.78,391.08,9113.0,383.7463,384.0605,383.6972,383.9917,9113.0
2024-03-19 15:40:00,391.06,391.34,390.96,391.27,15177.0,383.9721,384.247,383.8739,384.1783,15177.0
2024-03-19 15:45:00,391.27,391.51,391.06,391.06,20753.0,384.1783,384.4139,383.9721,383.9721,20753.0
2024-03-19 15:50:00,391.13,392.19,391.08,392.14,34746.0,384.0408,385.0816,383.9917,385.0325,34746.0
2024-03-19 15:55:00,392.23,392.33,391.45,391.53,65134.0,385.1209,385.2191,384.355,384.4336,65134.0
2024-03-20 09:30:00,390.77,392.98,390.59,392.44,32829.0,383.6873,385.8573,383.5106,385.3271,32829.0
2024-03-20 09:35:00,392.5,393.2,392.28,393.06,5396.0,385.386,386.0733,385.17,385.9358,5396.0
2024-03-20 09:40:00,393.39,393.48,392.16,392.72,12788.0,386.2599,386.3482,385.0522,385.602,12788.0
2024-03-20 09:45:00,392.68,393.69,392.64,393.11,7244.0,385.5627,386.5544,385.5235,385.9849,7244.0
2024-03-20 09:50:00,393.23,393.35,393.04,393.35,2732.0,386.1028,386.2206,385.9162,386.2206,2732.0
2024-03-20 09:55:00,393.18,393.48,392.94,393.14,12186.0,386.0537,386.3482,385.818,386.0144,12186.0
2024-03-20 10:00:00,393.14,393.14,392.63,392.95,8963.0,386.0144,386.0144,385.5136,385.8278,8963.0
2024-03-20 10:05:00,393.0,393.61,393.0,393.49,6917.0,385.8769,386.4759,385.8769,386.358,6917.0
2024-03-20 10:10:00,393.48,394.01,393.48,393.9,8979.0,386.3482,386.8686,386.3482,386.7606,8979.0
2024-03-20 10:15:00,393.86,394.18,393.24,393.36,12993.0,386.7213,387.0355,386.1126,386.2304,12993.0
2024-03-20 10:20:00,393.33,394.35,393.32,394.13,9855.0,386.2009,387.2025,386.1911,386.9864,9855.0
2024-03-20 10:25:00,394.08,394.62,394.01,394.42,6786.0,386.9374,387.4676,386.8686,387.2712,6786.0
2024-03-20 10:30:00,394.51,394.51,394.12,394.25,5813.0,387.3596,387.3596,386.9766,387.1043,5813.0
2024-03-20 10:35:00,394.2,394.22,393.73,393.97,5932.0,387.0552,387.0748,386.5937,386.8293,5932.0
2024-03-20 10:40:00,393.88,393.89,393.28,393.28,3999.0,386.741,386.7508,386.1519,386.1519,3999.0
2024-03-20 10:45:00,393.24,393.67,393.09,393.5,11638.0,386.1126,386.5348,385.9653,386.3679,11638.0
2024-03-20 10:50:00,393.6,394.06,393.54,394.06,7348.0,386.4661,386.9177,386.4071,386.9177,7348.0
2024-03-20 10:55:00,394.1,394.44,393.96,394.29,8996.0,386.957,387.2908,386.8195,387.1435,8996.0
2024-03-20 11:00:00,394.3,394.7,394.19,394.63,13410.0,387.1534,387.5461,387.0454,387.4774,13410.0
2024-03-20 11:05:00,394.61,394.83,394.28,394.77,11102.0,387.4577,387.6738,387.1337,387.6148,11102.0
2024-03-20 11:10:00,394.68,395.23,394.63,395.08,14064.0,387.5265,388.0665,387.4774,387.9192,14064.0
2024-03-20 11:15:00,395.0,395.29,394.83,394.93,10046.0,387.8407,388.1254,387.6738,387.7719,10046.0
2024-03-20 11:20:00,394.8,394.84,394.09,394.1,3791.0,387.6443,387.6836,386.9472,386.957,3791.0
2024-03-20 11:25:00,394.13,394.18,393.97,394.17,10413.0,386.9864,387.0355,386.8293,387.0257,10413.0
2024-03-20 11:30:00,394.11,394.17,393.95,394.04,3811.0,386.9668,387.0257,386.8097,386.8981,3811.0
2024-03-20 11:35:00,394.1,394.2,393.92,394.2,3388.0,386.957,387.0552,386.7803,387.0552,3388.0
2024-03-20 11:40:00,394.0,394.15,393.78,393.91,5009.0,386.8588,387.0061,386.6428,386.7704,5009.0
2024-03-20 11:45:00,393.84,393.84,393.28,393.28,3713.0,386.7017,386.7017,386.1519,386.1519,3713.0
2024-03-20 11:50:00,393.27,393.34,392.81,392.81,3437.0,386.142,386.2108,385.6904,385.6904,3437.0
2024-03-20 11:55:00,392.64,393.01,392.6,393.01,4299.0,385.5235,385.8867,385.4842,385.8867,4299.0
2024-03-20 12:00:00,393.0,393.32,392.94,393.24,2705.0,385.8769,386.1911,385.818,386.1126,2705.0
2024-03-20 12:05:00,393.36,393.36,393.2,393.23,3424.0,386.2304,386.2304,386.0733,386.1028,3424.0
2024-03-20 12:10:00,393.17,393.18,392.89,392.89,6188.0,386.0438,386.0537,385.7689,385.7689,6188.0
2024-03-20 12:15:00,392.97,392.98,392.66,392.75,3698.0,385.8475,385.8573,385.5431,385.6315,3698.0
2024-03-20 12:20:00,392.67,392.95,392.66,392.85,4506.0,385.5529,385.8278,385.5431,385.7296,4506.0
2024-03-20 12:25:00,392.81,392.82,392.38,392.46,3119.0,385.6904,385.7002,385.2682,385.3467,3119.0
2024-03-20 12:30:00,392.4,392.4,391.84,392.13,5951.0,385.2878,385.2878,384.738,385.0227,5951.0
2024-03-20 12:35:00,392.06,392.23,391.83,391.97,5663.0,384.954,385.1209,384.7281,384.8656,5663.0
2024-03-20 12:40:00,391.94,392.14,391.94,391.96,3561.0,384.8361,385.0325,384.8361,384.8558,3561.0
2024-03-20 12:45:00,392.02,392.44,391.96,392.3,20513.0,384.9147,385.3271,384.8558,385.1896,20513.0
2024-03-20 12:50:00,392.33,392.82,392.32,392.7,11038.0,385.2191,385.7002,385.2093,385.5824,11038.0
2024-03-20 12:55:00,392.59,392.7,392.07,392.13,3739.0,385.4744,385.5824,384.9638,385.0227,3739.0
2024-03-20 13:00:00,392.07,392.08,391.86,392.08,3599.0,384.9638,384.9736,384.7576,384.9736,3599.0
2024-03-20 13:05:00,392.0,392.0,391.68,391.79,2707.0,384.8951,384.8951,384.5809,384.6889,2707.0
2024-03-20 13:10:00,391.84,391.87,391.44,391.45,6077.0,384.738,384.7674,384.3452,384.355,6077.0
2024-03-20 13:15:00,391.41,391.91,391.4,391.86,3832.0,384.3157,384.8067,384.3059,384.7576,3832.0
2024-03-20 13:20:00,391.91,391.94,391.3,391.3,3500.0,384.8067,384.8361,384.2077,384.2077,3500.0
2024-03-20 13:25:00,391.22,391.44,391.21,391.39,3981.0,384.1292,384.3452,384.1194,384.2961,3981.0
2024-03-20 13:30:00,391.3,391.37,391.05,391.23,4056.0,384.2077,384.2765,383.9623,384.139,4056.0
2024-03-20 13:35:00,391.28,391.32,390.8,390.8,3177.0,384.1881,384.2274,383.7168,383.7168,3177.0
2024-03-20 13:40:00,390.91,391.09,390.81,390.99,2999.0,383.8248,384.0015,383.7266,383.9034,2999.0
2024-03-20 13:45:00,390.99,391.3,390.81,391.26,3381.0,383.9034,384.2077,383.7266,384.1685,3381.0
2024-03-20 13:50:00,391.29,391.55,391.26,391.55,6266.0,384.1979,384.4532,384.1685,384.4532,6266.0
2024-03-20 13:55:00,391.6,391.83,391.55,391.68,3011.0,384.5023,384.7281,384.4532,384.5809,3011.0
2024-03-20 14:00:00,391.71,393.29,391.69,393.29,11742.0,384.6103,386.1617,384.5907,386.1617,11742.0
2024-03-20 14:05:00,393.19,393.67,392.61,392.61,3399.0,386.0635,386.5348,385.494,385.494,3399.0
2024-03-20 14:10:00,392.91,393.28,392.46,392.47,4551.0,385.7886,386.1519,385.3467,385.3565,4551.0
2024-03-20 14:15:00,392.71,392.72,391.93,392.15,6123.0,385.5922,385.602,384.8263,385.0423,6123.0
2024-03-20 14:20:00,392.01,392.6,392.01,392.4,2926.0,384.9049,385.4842,384.9049,385.2878,2926.0
2024-03-20 14:25:00,392.33,392.9,392.16,392.9,4600.0,385.2191,385.7787,385.0522,385.7787,4600.0
2024-03-20 14:30:00,393.0,393.08,391.87,391.97,8879.0,385.8769,385.9555,384.7674,384.8656,8879.0
2024-03-20 14:35:00,391.91,393.66,391.81,393.01,11542.0,384.8067,386.525,384.7085,385.8867,11542.0
2024-03-20 14:40:00,393.13,393.47,392.69,393.0,4370.0,386.0046,386.3384,385.5725,385.8769,4370.0
2024-03-20 14:45:00,393.01,394.83,392.87,394.75,11510.0,385.8867,387.6738,385.7493,387.5952,11510.0
2024-03-20 14:50:00,394.76,394.76,393.75,393.75,9781.0,387.605,387.605,386.6133,386.6133,9781.0
2024-03-20 14:55:00,393.89,394.08,393.34,393.77,7677.0,386.7508,386.9374,386.2108,386.633,7677.0
2024-03-20 15:00:00,393.79,393.79,392.95,393.17,13115.0,386.6526,386.6526,385.8278,386.0438,13115.0
2024-03-20 15:05:00,393.15,394.0,393.09,393.79,14917.0,386.0242,386.8588,385.9653,386.6526,14917.0
2024-03-20 15:10:00,393.99,394.02,393.24,393.31,17689.0,386.849,386.8784,386.1126,386.1813,17689.0
2024-03-20 15:15:00,393.33,394.05,393.28,394.0,8810.0,386.2009,386.9079,386.1519,386.8588,8810.0
2024-03-20 15:20:00,394.1,394.21,393.65,394.16,9063.0,386.957,387.065,386.5151,387.0159,9063.0
2024-03-20 15:25:00,394.16,394.34,393.87,394.22,6441.0,387.0159,387.1926,386.7312,387.0748,6441.0
2024-03-20 15:30:00,394.22,394.65,394.03,394.27,12635.0,387.0748,387.497,386.8883,387.1239,12635.0
2024-03-20 15:35:00,394.27,394.27,392.97,392.97,24865.0,387.1239,387.1239,385.8475,385.8475,24865.0
2024-03-20 15:40:00,393.02,393.46,392.8,393.43,38504.0,385.8966,386.3286,385.6806,386.2991,38504.0
2024-03-20 15:45:00,393.32,393.42,392.34,392.36,40621.0,386.1911,386.2893,385.2289,385.2485,40621.0
2024-03-20 15:50:00,392.29,393.04,392.25,392.92,17034.0,385.1798,385.9162,385.1405,385.7984,17034.0
2024-03-20 15:55:00,393.06,394.26,392.75,394.01,91829.0,385.9358,387.1141,385.6315,386.8686,91829.0
2024-03-21 09:30:00,393.88,394.33,392.43,393.3,29382.0,386.741,387.1828,385.3173,386.1715,29382.0
2024-03-21 09:35:00,393.14,395.0,392.0,394.76,27302.0,386.0144,387.8407,384.8951,387.605,27302.0
2024-03-21 09:40:00,395.16,396.32,394.71,396.28,6214.0,387.9978,389.1368,387.5559,389.0975,6214.0
2024-03-21 09:45:00,396.15,396.18,394.39,394.82,17568.0,388.9698,388.9993,387.2417,387.6639,17568.0
2024-03-21 09:50:00,394.82,396.5,394.82,395.38,12384.0,387.6639,389.3135,387.6639,388.2138,12384.0
2024-03-21 09:55:00,395.6,397.17,395.6,397.0,8596.0,388.4298,389.9713,388.4298,389.8044,8596.0
2024-03-21 10:00:00,396.81,397.08,395.65,396.67,14603.0,389.6179,389.883,388.4789,389.4804,14603.0
2024-03-21 10:05:00,396.72,397.52,396.45,397.41,6618.0,389.5295,390.315,389.2644,390.207,6618.0
2024-03-21 10:10:00,397.51,398.37,397.13,397.88,16093.0,390.3052,391.1496,389.9321,390.6685,16093.0
2024-03-21 10:15:00,397.9,398.73,397.85,398.57,5142.0,390.6881,391.5031,390.639,391.346,5142.0
2024-03-21 10:20:00,398.57,399.25,398.29,398.79,11438.0,391.346,392.0136,391.071,391.562,11438.0
2024-03-21 10:25:00,398.77,399.35,398.39,398.4,11970.0,391.5423,392.1118,391.1692,391.1791,11970.0
2024-03-21 10:30:00,398.51,398.61,397.87,398.0,13277.0,391.2871,391.3852,390.6587,390.7863,13277.0
2024-03-21 10:35:00,398.05,398.4,397.88,398.04,5009.0,390.8354,391.1791,390.6685,390.8256,5009.0
2024-03-21 10:40:00,398.18,398.88,397.93,398.65,7863.0,390.963,391.6504,390.7176,391.4245,7863.0
2024-03-21 10:45:00,398.74,398.88,398.12,398.24,5348.0,391.5129,391.6504,390.9041,391.022,5348.0
2024-03-21 10:50:00,398.34,398.57,397.77,398.47,8962.0,391.1201,391.346,390.5605,391.2478,8962.0
2024-03-21 10:55:00,398.4,398.67,398.19,398.52,15741.0,391.1791,391.4442,390.9729,391.2969,15741.0
2024-03-21 11:00:00,398.49,398.67,398.06,398.52,7702.0,391.2674,391.4442,390.8452,391.2969,7702.0
2024-03-21 11:05:00,398.8,399.02,398.32,398.48,5134.0,391.5718,391.7878,391.1005,391.2576,5134.0
2024-03-21 11:10:00,398.28,398.52,398.04,398.13,5377.0,391.0612,391.2969,390.8256,390.9139,5377.0
2024-03-21 11:15:00,398.14,398.21,397.69,397.75,6202.0,390.9238,390.9925,390.4819,390.5408,6202.0
2024-03-21 11:20:00,397.75,397.89,397.51,397.63,7131.0,390.5408,390.6783,390.3052,390.423,7131.0
2024-03-21 11:25:00,397.68,398.18,397.45,398.18,17541.0,390.4721,390.963,390.2463,390.963,17541.0
2024-03-21 11:30:00,397.97,398.86,397.93,398.75,4340.0,390.7568,391.6307,390.7176,391.5227,4340.0
2024-03-21 11:35:00,398.89,398.98,398.4,398.4,9134.0,391.6602,391.7485,391.1791,391.1791,9134.0
2024-03-21 11:40:00,398.52,398.61,398.06,398.25,8884.0,391.2969,391.3852,390.8452,391.0318,8884.0
2024-03-21 11:45:00,398.22,398.26,397.76,397.76,6163.0,391.0023,391.0416,390.5507,390.5507,6163.0
2024-03-21 11:50:00,397.89,398.16,397.72,397.84,5689.0,390.6783,390.9434,390.5114,390.6292,5689.0
2024-03-21 11:55:00,397.9,398.29,397.9,398.05,4597.0,390.6881,391.071,390.6881,390.8354,4597.0
2024-03-21 12:00:00,398.0,398.16,397.64,397.71,6415.0,390.7863,390.9434,390.4328,390.5016,6415.0
2024-03-21 12:05:00,397.71,398.03,397.58,397.87,5697.0,390.5016,390.8158,390.3739,390.6587,5697.0
2024-03-21 12:10:00,397.88,398.09,397.87,398.03,2387.0,390.6685,390.8747,390.6587,390.8158,2387.0
2024-03-21 12:15:00,397.94,397.96,397.71,397.78,3727.0,390.7274,390.747,390.5016,390.5703,3727.0
2024-03-21 12:20:00,397.79,397.98,397.66,397.87,3314.0,390.5801,390.7667,390.4525,390.6587,3314.0
2024-03-21 12:25:00,397.92,398.13,397.92,398.03,2338.0,390.7078,390.9139,390.7078,390.8158,2338.0
2024-03-21 12:30:00,398.11,398.15,397.38,397.56,6966.0,390.8943,390.9336,390.1775,390.3543,6966.0
2024-03-21 12:35:00,397.48,397.49,397.28,397.28,2060.0,390.2757,390.2855,390.0794,390.0794,2060.0
2024-03-21 12:40:00,397.25,397.25,396.87,397.0,2871.0,390.0499,390.0499,389.6768,389.8044,2871.0
2024-03-21 12:45:00,396.93,397.09,396.67,396.99,4867.0,389.7357,389.8928,389.4804,389.7946,4867.0
2024-03-21 12:50:00,397.0,397.41,396.93,397.29,2872.0,389.8044,390.207,389.7357,390.0892,2872.0
2024-03-21 12:55:00,397.29,397.82,397.17,397.72,3784.0,390.0892,390.6096,389.9713,390.5114,3784.0
2024-03-21 13:00:00,397.61,397.74,397.26,397.26,6748.0,390.4034,390.531,390.0597,390.0597,6748.0
2024-03-21 13:05:00,397.45,397.76,397.36,397.68,5701.0,390.2463,390.5507,390.1579,390.4721,5701.0
2024-03-21 13:10:00,397.69,397.89,397.69,397.7,1690.0,390.4819,390.6783,390.4819,390.4917,1690.0
2024-03-21 13:15:00,397.45,397.81,397.45,397.62,3058.0,390.2463,390.5997,390.2463,390.4132,3058.0
2024-03-21 13:20:00,397.55,397.55,396.78,396.78,4625.0,390.3445,390.3445,389.5884,389.5884,4625.0
2024-03-21 13:25:00,396.76,397.17,396.76,397.17,3100.0,389.5688,389.9713,389.5688,389.9713,3100.0
2024-03-21 13:30:00,397.09,397.43,397.0,397.43,3060.0,389.8928,390.2266,389.8044,390.2266,3060.0
2024-03-21 13:35:00,397.35,397.42,397.17,397.27,2927.0,390.1481,390.2168,389.9713,390.0695,2927.0
2024-03-21 13:40:00,397.3,397.72,397.3,397.72,3568.0,390.099,390.5114,390.099,390.5114,3568.0
2024-03-21 13:45:00,397.72,397.93,397.63,397.81,5093.0,390.5114,390.7176,390.423,390.5997,5093.0
2024-03-21 13:50:00,397.86,398.05,397.71,397.75,4033.0,390.6488,390.8354,390.5016,390.5408,4033.0
2024-03-21 13:55:00,397.72,397.93,397.7,397.75,2302.0,390.5114,390.7176,390.4917,390.5408,2302.0
2024-03-21 14:00:00,397.76,397.91,397.64,397.88,4361.0,390.5507,390.6979,390.4328,390.6685,4361.0
2024-03-21 14:05:00,397.85,397.96,397.76,397.9,4053.0,390.639,390.747,390.5507,390.6881,4053.0
2024-03-21 14:10:00,397.8,397.8,397.35,397.48,2211.0,390.5899,390.5899,390.1481,390.2757,2211.0
2024-03-21 14:15:00,397.33,397.54,397.09,397.51,2751.0,390.1284,390.3346,389.8928,390.3052,2751.0
2024-03-21 14:20:00,397.47,397.67,397.14,397.14,2467.0,390.2659,390.4623,389.9419,389.9419,2467.0
2024-03-21 14:25:00,397.26,397.58,397.26,397.58,1726.0,390.0597,390.3739,390.0597,390.3739,1726.0
2024-03-21 14:30:00,397.5,397.5,397.09,397.1,3119.0,390.2954,390.2954,389.8928,389.9026,3119.0
2024-03-21 14:35:00,397.1,397.22,396.92,397.08,6070.0,389.9026,390.0204,389.7259,389.883,6070.0
2024-03-21 14:40:00,396.96,397.28,396.74,396.95,3928.0,389.7652,390.0794,389.5491,389.7553,3928.0
2024-03-21 14:45:00,397.03,397.11,396.53,396.6,25842.0,389.8339,389.9124,389.3429,389.4117,25842.0
2024-03-21 14:50:00,396.58,397.13,396.57,396.83,3617.0,389.392,389.9321,389.3822,389.6375,3617.0
2024-03-21 14:55:00,396.87,396.87,396.47,396.74,5513.0,389.6768,389.6768,389.284,389.5491,5513.0
2024-03-21 15:00:00,396.76,397.33,396.76,397.33,6803.0,389.5688,390.1284,389.5688,390.1284,6803.0
2024-03-21 15:05:00,397.36,397.6,397.29,397.56,3100.0,390.1579,390.3936,390.0892,390.3543,3100.0
2024-03-21 15:10:00,397.63,397.74,397.5,397.55,5248.0,390.423,390.531,390.2954,390.3445,5248.0
2024-03-21 15:15:00,397.59,398.22,397.58,398.13,5165.0,390.3837,391.0023,390.3739,390.9139,5165.0
2024-03-21 15:20:00,398.15,398.23,397.86,398.08,9920.0,390.9336,391.0121,390.6488,390.8649,9920.0
2024-03-21 15:25:00,398.14,398.75,398.12,398.59,3592.0,390.9238,391.5227,390.9041,391.3656,3592.0
2024-03-21 15:30:00,398.44,398.73,398.04,398.16,5899.0,391.2183,391.5031,390.8256,390.9434,5899.0
2024-03-21 15:35:00,398.04,398.22,397.99,398.05,4356.0,390.8256,391.0023,390.7765,390.8354,4356.0
2024-03-21 15:40:00,398.06,398.09,397.59,397.59,8183.0,390.8452,390.8747,390.3837,390.3837,8183.0
2024-03-21 15:45:00,397.61,397.84,397.27,397.66,5740.0,390.4034,390.6292,390.0695,390.4525,5740.0
2024-03-21 15:50:00,397.54,398.09,397.29,398.03,25505.0,390.3346,390.8747,390.0892,390.8158,25505.0
2024-03-21 15:55:00,398.14,398.14,397.31,397.47,61319.0,390.9238,390.9238,390.1088,390.2659,61319.0
2024-03-22 09:30:00,398.47,399.05,397.83,399.05,20260.0,391.2478,391.8173,390.6194,391.8173,20260.0
2024-03-22 09:35:00,398.86,399.8,398.35,399.75,9915.0,391.6307,392.5537,391.13,392.5046,9915.0
2024-03-22 09:40:00,399.98,400.5,399.88,400.05,22462.0,392.7304,393.241,392.6322,392.7991,22462.0
2024-03-22 09:45:00,400.03,400.21,399.6,400.1,7408.0,392.7795,392.9562,392.3573,392.8482,7408.0
2024-03-22 09:50:00,399.78,400.19,399.48,399.6,15925.0,392.534,392.9366,392.2395,392.3573,15925.0
2024-03-22 09:55:00,399.53,400.12,399.39,399.83,22094.0,392.2886,392.8679,392.1511,392.5831,22094.0
2024-03-22 10:00:00,399.99,400.72,399.99,400.47,9834.0,392.7402,393.457,392.7402,393.2115,9834.0
2024-03-22 10:05:00,400.46,400.7,400.11,400.16,10986.0,393.2017,393.4374,392.8581,392.9072,10986.0
2024-03-22 10:10:00,400.11,400.55,399.81,400.42,11584.0,392.8581,393.2901,392.5635,393.1624,11584.0
2024-03-22 10:15:00,400.37,400.59,399.87,399.98,14858.0,393.1133,393.3294,392.6224,392.7304,14858.0
2024-03-22 10:20:00,399.94,399.94,399.54,399.88,24570.0,392.6911,392.6911,392.2984,392.6322,24570.0
2024-03-22 10:25:00,399.86,400.1,399.6,400.1,7666.0,392.6126,392.8482,392.3573,392.8482,7666.0
2024-03-22 10:30:00,400.13,400.14,399.49,399.63,7893.0,392.8777,392.8875,392.2493,392.3868,7893.0
2024-03-22 10:35:00,399.64,399.64,398.95,399.06,17793.0,392.3966,392.3966,391.7191,391.8271,17793.0
2024-03-22 10:40:00,399.08,399.23,398.57,398.61,15084.0,391.8467,391.994,391.346,391.3852,15084.0
2024-03-22 10:45:00,398.59,398.59,398.22,398.39,2947.0,391.3656,391.3656,391.0023,391.1692,2947.0
2024-03-22 10:50:00,398.28,398.43,398.02,398.2,7499.0,391.0612,391.2085,390.8059,390.9827,7499.0
2024-03-22 10:55:00,398.19,398.3,398.08,398.3,3870.0,390.9729,391.0809,390.8649,391.0809,3870.0
2024-03-22 11:00:00,398.28,399.12,398.27,399.06,5620.0,391.0612,391.886,391.0514,391.8271,5620.0
2024-03-22 11:05:00,399.13,399.6,399.09,399.58,6645.0,391.8958,392.3573,391.8565,392.3377,6645.0
2024-03-22 11:10:00,399.57,399.68,399.36,399.47,3688.0,392.3278,392.4359,392.1217,392.2297,3688.0
2024-03-22 11:15:00,399.44,399.49,399.3,399.32,3700.0,392.2002,392.2493,392.0627,392.0824,3700.0
2024-03-22 11:20:00,399.3,399.83,399.29,399.59,6777.0,392.0627,392.5831,392.0529,392.3475,6777.0
2024-03-22 11:25:00,399.53,399.94,399.52,399.86,3745.0,392.2886,392.6911,392.2788,392.6126,3745.0
2024-03-22 11:30:00,399.88,400.14,399.88,400.0,9418.0,392.6322,392.8875,392.6322,392.7501,9418.0
2024-03-22 11:35:00,400.04,400.22,399.94,399.94,7213.0,392.7893,392.9661,392.6911,392.6911,7213.0
2024-03-22 11:40:00,399.93,400.01,399.79,399.81,4533.0,392.6813,392.7599,392.5439,392.5635,4533.0
2024-03-22 11:45:00,399.74,399.84,399.73,399.83,2111.0,392.4948,392.593,392.4849,392.5831,2111.0
2024-03-22 11:50:00,399.85,399.98,399.77,399.82,9193.0,392.6028,392.7304,392.5242,392.5733,9193.0
2024-03-22 11:55:00,399.77,400.28,399.76,400.25,3923.0,392.5242,393.025,392.5144,392.9955,3923.0
2024-03-22 12:00:00,400.27,400.27,399.69,399.69,11269.0,393.0152,393.0152,392.4457,392.4457,11269.0
2024-03-22 12:05:00,399.79,399.92,399.58,399.59,7890.0,392.5439,392.6715,392.3377,392.3475,7890.0
2024-03-22 12:10:00,399.59,399.59,399.09,399.09,5318.0,392.3475,392.3475,391.8565,391.8565,5318.0
2024-03-22 12:15:00,399.0,399.53,399.0,399.34,7329.0,391.7682,392.2886,391.7682,392.102,7329.0
2024-03-22 12:20:00,399.32,399.63,399.17,399.55,4228.0,392.0824,392.3868,391.9351,392.3082,4228.0
2024-03-22 12:25:00,399.55,399.69,399.27,399.42,8805.0,392.3082,392.4457,392.0333,392.1806,8805.0
2024-03-22 12:30:00,399.49,399.76,399.49,399.68,9260.0,392.2493,392.5144,392.2493,392.4359,9260.0
2024-03-22 12:35:00,399.63,399.71,399.49,399.62,4705.0,392.3868,392.4653,392.2493,392.3769,4705.0
2024-03-22 12:40:00,399.62,399.76,399.17,399.28,3992.0,392.3769,392.5144,391.9351,392.0431,3992.0
2024-03-22 12:45:00,399.24,399.29,398.81,398.81,3422.0,392.0038,392.0529,391.5816,391.5816,3422.0
2024-03-22 12:50:00,398.81,398.97,398.76,398.91,3233.0,391.5816,391.7387,391.5325,391.6798,3233.0
2024-03-22 12:55:00,398.73,398.73,398.44,398.64,4928.0,391.5031,391.5031,391.2183,391.4147,4928.0
2024-03-22 13:00:00,398.59,398.59,398.27,398.32,3998.0,391.3656,391.3656,391.0514,391.1005,3998.0
2024-03-22 13:05:00,398.39,399.0,398.28,398.71,11290.0,391.1692,391.7682,391.0612,391.4834,11290.0
2024-03-22 13:10:00,398.78,398.85,398.64,398.79,7154.0,391.5522,391.6209,391.4147,391.562,7154.0
2024-03-22 13:15:00,398.85,399.1,398.75,399.02,5678.0,391.6209,391.8664,391.5227,391.7878,5678.0
2024-03-22 13:20:00,399.0,399.52,398.99,399.5,2100.0,391.7682,392.2788,391.7584,392.2591,2100.0
2024-03-22 13:25:00,399.53,399.54,399.37,399.38,2002.0,392.2886,392.2984,392.1315,392.1413,2002.0
2024-03-22 13:30:00,399.47,399.47,399.16,399.31,5691.0,392.2297,392.2297,391.9253,392.0726,5691.0
2024-03-22 13:35:00,399.39,399.55,399.33,399.49,3227.0,392.1511,392.3082,392.0922,392.2493,3227.0
2024-03-22 13:40:00,399.48,399.58,399.41,399.58,1904.0,392.2395,392.3377,392.1707,392.3377,1904.0
2024-03-22 13:45:00,399.58,399.83,399.54,399.54,5644.0,392.3377,392.5831,392.2984,392.2984,5644.0
2024-03-22 13:50:00,399.69,399.7,399.45,399.58,4357.0,392.4457,392.4555,392.21,392.3377,4357.0
2024-03-22 13:55:00,399.45,399.67,399.45,399.64,4386.0,392.21,392.426,392.21,392.3966,4386.0
2024-03-22 14:00:00,399.64,399.71,399.55,399.62,2963.0,392.3966,392.4653,392.3082,392.3769,2963.0
2024-03-22 14:05:00,399.61,399.73,399.51,399.54,5696.0,392.3671,392.4849,392.2689,392.2984,5696.0
2024-03-22 14:10:00,399.65,400.09,399.65,400.02,4881.0,392.4064,392.8384,392.4064,392.7697,4881.0
2024-03-22 14:15:00,399.98,399.98,399.69,399.73,3658.0,392.7304,392.7304,392.4457,392.4849,3658.0
2024-03-22 14:20:00,399.83,399.85,399.62,399.62,2900.0,392.5831,392.6028,392.3769,392.3769,2900.0
2024-03-22 14:25:00,399.53,400.45,399.53,400.38,12876.0,392.2886,393.1919,392.2886,393.1232,12876.0
2024-03-22 14:30:00,400.48,400.58,400.09,400.13,9010.0,393.2214,393.3195,392.8384,392.8777,9010.0
2024-03-22 14:35:00,400.11,400.55,400.06,400.53,8290.0,392.8581,393.2901,392.809,393.2704,8290.0
2024-03-22 14:40:00,400.47,400.47,400.16,400.2,5800.0,393.2115,393.2115,392.9072,392.9464,5800.0
2024-03-22 14:45:00,400.21,400.43,400.03,400.43,6966.0,392.9562,393.1723,392.7795,393.1723,6966.0
2024-03-22 14:50:00,400.37,400.58,400.29,400.3,2812.0,393.1133,393.3195,393.0348,393.0446,2812.0
2024-03-22 14:55:00,400.38,400.66,400.11,400.28,10813.0,393.1232,393.3981,392.8581,393.025,10813.0
2024-03-22 15:00:00,400.34,400.64,400.19,400.64,4169.0,393.0839,393.3785,392.9366,393.3785,4169.0
2024-03-22 15:05:00,400.59,400.63,400.0,400.0,5024.0,393.3294,393.3686,392.7501,392.7501,5024.0
2024-03-22 15:10:00,399.93,399.93,399.09,399.17,4160.0,392.6813,392.6813,391.8565,391.9351,4160.0
2024-03-22 15:15:00,399.19,399.33,398.97,399.33,9532.0,391.9547,392.0922,391.7387,392.0922,9532.0
2024-03-22 15:20:00,399.28,399.48,399.2,399.48,4040.0,392.0431,392.2395,391.9646,392.2395,4040.0
2024-03-22 15:25:00,399.5,399.72,399.5,399.69,3501.0,392.2591,392.4751,392.2591,392.4457,3501.0
2024-03-22 15:30:00,399.63,399.75,399.44,399.45,15166.0,392.3868,392.5046,392.2002,392.21,15166.0
2024-03-22 15:35:00,399.37,399.49,399.31,399.47,5928.0,392.1315,392.2493,392.0726,392.2297,5928.0
2024-03-22 15:40:00,399.43,399.8,399.38,399.75,10914.0,392.1904,392.5537,392.1413,392.5046,10914.0
2024-03-22 15:45:00,399.75,399.93,399.61,399.72,6032.0,392.5046,392.6813,392.3671,392.4751,6032.0
2024-03-22 15:50:00,399.77,399.82,399.37,399.51,17244.0,392.5242,392.5733,392.1315,392.2689,17244.0
2024-03-22 15:55:00,399.56,399.88,398.82,398.95,67009.0,392.318,392.6322,391.5914,391.7191,67009.0
2024-03-25 09:30:00,398.8,401.42,398.62,400.54,47826.0,391.5718,394.1443,391.3951,393.2803,47826.0
2024-03-25 09:35:00,400.48,401.5,400.07,401.41,6678.0,393.2214,394.2229,392.8188,394.1345,6678.0
2024-03-25 09:40:00,401.63,401.63,400.17,400.17,12956.0,394.3505,394.3505,392.917,392.917,12956.0
2024-03-25 09:45:00,400.37,400.37,399.1,399.65,11898.0,393.1133,393.1133,391.8664,392.4064,11898.0
2024-03-25 09:50:00,399.67,399.8,399.07,399.08,7627.0,392.426,392.5537,391.8369,391.8467,7627.0
2024-03-25 09:55:00,399.23,399.66,398.9,399.66,6045.0,391.994,392.4162,391.67,392.4162,6045.0
2024-03-25 10:00:00,399.5,399.63,399.15,399.43,8724.0,392.2591,392.3868,391.9155,392.1904,8724.0
2024-03-25 10:05:00,399.01,399.56,399.0,399.09,6105.0,391.778,392.318,391.7682,391.8565,6105.0
2024-03-25 10:10:00,399.2,399.28,398.75,399.08,8030.0,391.9646,392.0431,391.5227,391.8467,8030.0
2024-03-25 10:15:00,399.13,399.27,398.63,398.96,4085.0,391.8958,392.0333,391.4049,391.7289,4085.0
2024-03-25 10:20:00,398.73,399.12,398.7,399.11,2253.0,391.5031,391.886,391.4736,391.8762,2253.0
2024-03-25 10:25:00,399.22,399.29,398.89,398.99,5342.0,391.9842,392.0529,391.6602,391.7584,5342.0
2024-03-25 10:30:00,398.94,399.06,398.44,398.59,5834.0,391.7093,391.8271,391.2183,391.3656,5834.0
2024-03-25 10:35:00,398.7,398.96,398.51,398.81,3722.0,391.4736,391.7289,391.2871,391.5816,3722.0
2024-03-25 10:40:00,398.79,398.79,398.37,398.37,5100.0,391.562,391.562,391.1496,391.1496,5100.0
2024-03-25 10:45:00,398.47,398.77,398.3,398.64,6343.0,391.2478,391.5423,391.0809,391.4147,6343.0
2024-03-25 10:50:00,398.73,399.02,398.42,398.96,6266.0,391.5031,391.7878,391.1987,391.7289,6266.0
2024-03-25 10:55:00,398.96,399.11,398.89,398.94,3006.0,391.7289,391.8762,391.6602,391.7093,3006.0
2024-03-25 11:00:00,399.0,399.16,398.97,399.04,5319.0,391.7682,391.9253,391.7387,391.8075,5319.0
2024-03-25 11:05:00,399.1,399.34,398.91,399.23,9651.0,391.8664,392.102,391.6798,391.994,9651.0
2024-03-25 11:10:00,399.27,399.6,399.11,399.6,3745.0,392.0333,392.3573,391.8762,392.3573,3745.0
2024-03-25 11:15:00,399.58,399.6,399.21,399.38,11338.0,392.3377,392.3573,391.9744,392.1413,11338.0
2024-03-25 11:20:00,399.3,399.37,399.11,399.19,8162.0,392.0627,392.1315,391.8762,391.9547,8162.0
2024-03-25 11:25:00,399.19,399.21,398.89,399.12,16892.0,391.9547,391.9744,391.6602,391.886,16892.0
2024-03-25 11:30:00,399.12,399.41,399.12,399.2,8915.0,391.886,392.1707,391.886,391.9646,8915.0
2024-03-25 11:35:00,399.14,399.38,399.03,399.36,11573.0,391.9056,392.1413,391.7976,392.1217,11573.0
2024-03-25 11:40:00,399.34,399.54,399.27,399.44,6431.0,392.102,392.2984,392.0333,392.2002,6431.0
2024-03-25 11:45:00,399.44,399.44,399.17,399.17,3561.0,392.2002,392.2002,391.9351,391.9351,3561.0
2024-03-25 11:50:00,399.09,399.44,399.08,399.18,7967.0,391.8565,392.2002,391.8467,391.9449,7967.0
2024-03-25 11:55:00,399.18,399.32,399.05,399.16,4573.0,391.9449,392.0824,391.8173,391.9253,4573.0
2024-03-25 12:00:00,399.15,399.38,399.05,399.15,7752.0,391.9155,392.1413,391.8173,391.9155,7752.0
2024-03-25 12:05:00,399.13,399.27,399.02,399.27,11390.0,391.8958,392.0333,391.7878,392.0333,11390.0
2024-03-25 12:10:00,399.27,399.44,399.03,399.04,4378.0,392.0333,392.2002,391.7976,391.8075,4378.0
2024-03-25 12:15:00,399.1,399.31,399.02,399.11,8243.0,391.8664,392.0726,391.7878,391.8762,8243.0
2024-03-25 12:20:00,399.16,399.16,399.06,399.06,1041.0,391.9253,391.9253,391.8271,391.8271,1041.0
2024-03-25 12:25:00,399.14,399.58,399.14,399.55,3634.0,391.9056,392.3377,391.9056,392.3082,3634.0
2024-03-25 12:30:00,399.67,399.67,399.47,399.48,1906.0,392.426,392.426,392.2297,392.2395,1906.0
2024-03-25 12:35:00,399.48,399.52,399.34,399.42,2341.0,392.2395,392.2788,392.102,392.1806,2341.0
2024-03-25 12:40:00,399.35,399.4,399.11,399.23,3211.0,392.1118,392.1609,391.8762,391.994,3211.0
2024-03-25 12:45:00,399.13,399.2,398.98,399.04,6233.0,391.8958,391.9646,391.7485,391.8075,6233.0
2024-03-25 12:50:00,399.04,399.09,398.83,398.85,7720.0,391.8075,391.8565,391.6013,391.6209,7720.0
2024-03-25 12:55:00,398.78,398.97,398.75,398.88,11979.0,391.5522,391.7387,391.5227,391.6504,11979.0
2024-03-25 13:00:00,398.82,398.83,398.46,398.52,4395.0,391.5914,391.6013,391.238,391.2969,4395.0
2024-03-25 13:05:00,398.53,398.53,398.29,398.47,3544.0,391.3067,391.3067,391.071,391.2478,3544.0
2024-03-25 13:10:00,398.46,398.46,398.15,398.22,4476.0,391.238,391.238,390.9336,391.0023,4476.0
2024-03-25 13:15:00,398.08,398.21,397.78,397.87,3734.0,390.8649,390.9925,390.5703,390.6587,3734.0
2024-03-25 13:20:00,397.9,397.9,397.53,397.8,6099.0,390.6881,390.6881,390.3248,390.5899,6099.0
2024-03-25 13:25:00,397.75,397.86,397.75,397.75,2827.0,390.5408,390.6488,390.5408,390.5408,2827.0
2024-03-25 13:30:00,397.8,397.86,397.7,397.71,3205.0,390.5899,390.6488,390.4917,390.5016,3205.0
2024-03-25 13:35:00,397.69,397.7,397.31,397.31,3925.0,390.4819,390.4917,390.1088,390.1088,3925.0
2024-03-25 13:40:00,397.3,397.35,397.03,397.04,3462.0,390.099,390.1481,389.8339,389.8437,3462.0
2024-03-25 13:45:00,397.06,397.72,397.06,397.61,6975.0,389.8633,390.5114,389.8633,390.4034,6975.0
2024-03-25 13:50:00,397.63,397.89,397.56,397.61,3181.0,390.423,390.6783,390.3543,390.4034,3181.0
2024-03-25 13:55:00,397.6,397.62,397.39,397.39,5586.0,390.3936,390.4132,390.1874,390.1874,5586.0
2024-03-25 14:00:00,397.58,397.58,397.29,397.47,3850.0,390.3739,390.3739,390.0892,390.2659,3850.0
2024-03-25 14:05:00,397.48,397.68,397.46,397.62,1859.0,390.2757,390.4721,390.2561,390.4132,1859.0
2024-03-25 14:10:00,397.61,397.88,397.61,397.75,4982.0,390.4034,390.6685,390.4034,390.5408,4982.0
2024-03-25 14:15:00,397.79,398.04,397.78,398.04,1937.0,390.5801,390.8256,390.5703,390.8256,1937.0
2024-03-25 14:20:00,398.1,398.27,398.1,398.25,2337.0,390.8845,391.0514,390.8845,391.0318,2337.0
2024-03-25 14:25:00,398.18,398.51,398.16,398.37,3497.0,390.963,391.2871,390.9434,391.1496,3497.0
2024-03-25 14:30:00,398.31,398.31,398.17,398.17,1584.0,391.0907,391.0907,390.9532,390.9532,1584.0
2024-03-25 14:35:00,398.17,398.3,398.06,398.17,3506.0,390.9532,391.0809,390.8452,390.9532,3506.0
2024-03-25 14:40:00,398.25,398.34,398.11,398.13,2987.0,391.0318,391.1201,390.8943,390.9139,2987.0
2024-03-25 14:45:00,398.16,398.17,397.93,397.98,3652.0,390.9434,390.9532,390.7176,390.7667,3652.0
2024-03-25 14:50:00,397.98,397.99,397.69,397.85,2100.0,390.7667,390.7765,390.4819,390.639,2100.0
2024-03-25 14:55:00,397.9,398.01,397.78,398.0,5019.0,390.6881,390.7961,390.5703,390.7863,5019.0
2024-03-25 15:00:00,397.95,397.99,397.87,397.92,1981.0,390.7372,390.7765,390.6587,390.7078,1981.0
2024-03-25 15:05:00,397.89,398.01,397.83,398.01,3487.0,390.6783,390.7961,390.6194,390.7961,3487.0
2024-03-25 15:10:00,398.0,398.0,397.59,397.6,3661.0,390.7863,390.7863,390.3837,390.3936,3661.0
2024-03-25 15:15:00,397.58,397.6,397.1,397.1,5047.0,390.3739,390.3936,389.9026,389.9026,5047.0
2024-03-25 15:20:00,397.2,397.35,397.12,397.22,3749.0,390.0008,390.1481,389.9223,390.0204,3749.0
2024-03-25 15:25:00,397.27,397.37,397.1,397.23,4301.0,390.0695,390.1677,389.9026,390.0303,4301.0
2024-03-25 15:30:00,397.23,397.85,397.23,397.85,6393.0,390.0303,390.639,390.0303,390.639,6393.0
2024-03-25 15:35:00,397.93,398.15,397.87,397.92,6459.0,390.7176,390.9336,390.6587,390.7078,6459.0
2024-03-25 15:40:00,397.91,398.03,397.68,397.69,4838.0,390.6979,390.8158,390.4721,390.4819,4838.0
2024-03-25 15:45:00,397.69,397.74,397.22,397.37,8747.0,390.4819,390.531,390.0204,390.1677,8747.0
2024-03-25 15:50:00,397.39,397.75,397.33,397.71,10219.0,390.1874,390.5408,390.1284,390.5016,10219.0
2024-03-25 15:55:00,397.78,398.32,397.61,398.27,47316.0,390.5703,391.1005,390.4034,391.0514,47316.0
2024-03-26 09:30:00,398.32,399.11,397.54,399.09,19537.0,391.1005,391.8762,390.3346,391.8565,19537.0
2024-03-26 09:35:00,398.11,399.15,398.11,398.44,3392.0,390.8943,391.9155,390.8943,391.2183,3392.0
2024-03-26 09:40:00,398.81,399.49,398.43,399.13,5797.0,391.5816,392.2493,391.2085,391.8958,5797.0
2024-03-26 09:45:00,398.93,399.99,398.74,399.95,6509.0,391.6994,392.7402,391.5129,392.701,6509.0
2024-03-26 09:50:00,399.99,399.99,399.63,399.68,3556.0,392.7402,392.7402,392.3868,392.4359,3556.0
2024-03-26 09:55:00,399.68,399.68,399.15,399.27,7792.0,392.4359,392.4359,391.9155,392.0333,7792.0
2024-03-26 10:00:00,398.98,398.98,398.14,398.14,5202.0,391.7485,391.7485,390.9238,390.9238,5202.0
2024-03-26 10:05:00,397.93,398.28,397.91,398.11,6573.0,390.7176,391.0612,390.6979,390.8943,6573.0
2024-03-26 10:10:00,398.26,399.0,398.26,398.49,3524.0,391.0416,391.7682,391.0416,391.2674,3524.0
2024-03-26 10:15:00,398.48,398.83,398.48,398.72,1825.0,391.2576,391.6013,391.2576,391.4933,1825.0
2024-03-26 10:20:00,398.66,398.66,397.6,397.6,3542.0,391.4343,391.4343,390.3936,390.3936,3542.0
2024-03-26 10:25:00,397.69,398.56,397.61,398.56,1450.0,390.4819,391.3362,390.4034,391.3362,1450.0
2024-03-26 10:30:00,398.51,398.51,398.05,398.3,3419.0,391.2871,391.2871,390.8354,391.0809,3419.0
2024-03-26 10:35:00,398.41,398.41,398.16,398.34,3493.0,391.1889,391.1889,390.9434,391.1201,3493.0
2024-03-26 10:40:00,398.55,398.68,398.47,398.63,3370.0,391.3263,391.454,391.2478,391.4049,3370.0
2024-03-26 10:45:00,398.68,398.68,398.35,398.68,4298.0,391.454,391.454,391.13,391.454,4298.0
2024-03-26 10:50:00,398.79,398.81,398.79,398.81,613.0,391.562,391.5816,391.562,391.5816,613.0
2024-03-26 10:55:00,398.75,398.85,398.48,398.49,5044.0,391.5227,391.6209,391.2576,391.2674,5044.0
2024-03-26 11:00:00,398.42,398.57,398.38,398.57,1095.0,391.1987,391.346,391.1594,391.346,1095.0
2024-03-26 11:05:00,398.48,398.49,398.12,398.14,1696.0,391.2576,391.2674,390.9041,390.9238,1696.0
2024-03-26 11:10:00,398.13,398.24,398.08,398.08,2628.0,390.9139,391.022,390.8649,390.8649,2628.0
2024-03-26 11:15:00,398.08,398.26,397.95,398.18,3488.0,390.8649,391.0416,390.7372,390.963,3488.0
2024-03-26 11:20:00,398.15,398.15,397.82,397.89,2300.0,390.9336,390.9336,390.6096,390.6783,2300.0
2024-03-26 11:25:00,397.95,398.03,397.86,398.0,2709.0,390.7372,390.8158,390.6488,390.7863,2709.0
2024-03-26 11:30:00,398.09,398.19,397.62,397.62,5559.0,390.8747,390.9729,390.4132,390.4132,5559.0
2024-03-26 11:35:00,397.55,397.55,397.32,397.4,1484.0,390.3445,390.3445,390.1186,390.1972,1484.0
2024-03-26 11:40:00,397.38,397.48,397.19,397.48,4030.0,390.1775,390.2757,389.991,390.2757,4030.0
2024-03-26 11:45:00,397.48,397.57,397.28,397.57,1662.0,390.2757,390.3641,390.0794,390.3641,1662.0
2024-03-26 11:50:00,397.58,397.72,397.53,397.53,2547.0,390.3739,390.5114,390.3248,390.3248,2547.0
2024-03-26 11:55:00,397.52,397.58,397.11,397.11,4333.0,390.315,390.3739,389.9124,389.9124,4333.0
2024-03-26 12:00:00,397.08,397.08,396.28,396.41,6903.0,389.883,389.883,389.0975,389.2251,6903.0
2024-03-26 12:05:00,396.44,396.71,396.24,396.6,9077.0,389.2546,389.5197,389.0582,389.4117,9077.0
2024-03-26 12:10:00,396.56,396.85,396.55,396.58,2077.0,389.3724,389.6571,389.3626,389.392,2077.0
2024-03-26 12:15:00,396.69,397.22,396.61,397.17,4135.0,389.5,390.0204,389.4215,389.9713,4135.0
2024-03-26 12:20:00,397.17,397.62,397.16,397.55,4874.0,389.9713,390.4132,389.9615,390.3445,4874.0
2024-03-26 12:25:00,397.56,398.46,397.56,397.94,10360.0,390.3543,391.238,390.3543,390.7274,10360.0
2024-03-26 12:30:00,398.04,398.04,397.38,397.39,2039.0,390.8256,390.8256,390.1775,390.1874,2039.0
2024-03-26 12:35:00,397.37,397.8,397.37,397.43,2900.0,390.1677,390.5899,390.1677,390.2266,2900.0
2024-03-26 12:40:00,397.61,397.61,397.3,397.56,1756.0,390.4034,390.4034,390.099,390.3543,1756.0
2024-03-26 12:45:00,397.47,397.8,397.47,397.59,2881.0,390.2659,390.5899,390.2659,390.3837,2881.0
2024-03-26 12:50:00,397.67,397.74,397.38,397.73,3563.0,390.4623,390.531,390.1775,390.5212,3563.0
2024-03-26 12:55:00,397.77,397.83,397.64,397.77,2893.0,390.5605,390.6194,390.4328,390.5605,2893.0
2024-03-26 13:00:00,397.86,398.24,397.79,397.92,4521.0,390.6488,391.022,390.5801,390.7078,4521.0
2024-03-26 13:05:00,398.03,398.38,397.99,398.11,8475.0,390.8158,391.1594,390.7765,390.8943,8475.0
2024-03-26 13:10:00,398.28,398.54,398.27,398.42,3532.0,391.0612,391.3165,391.0514,391.1987,3532.0
2024-03-26 13:15:00,398.4,398.4,398.2,398.4,1608.0,391.1791,391.1791,390.9827,391.1791,1608.0
2024-03-26 13:20:00,398.35,398.44,398.33,398.4,1910.0,391.13,391.2183,391.1103,391.1791,1910.0
2024-03-26 13:25:00,398.5,398.75,398.5,398.74,1500.0,391.2772,391.5227,391.2772,391.5129,1500.0
2024-03-26 13:30:00,398.68,398.77,398.41,398.69,11264.0,391.454,391.5423,391.1889,391.4638,11264.0
2024-03-26 13:35:00,398.62,398.67,398.03,398.07,3188.0,391.3951,391.4442,390.8158,390.855,3188.0
2024-03-26 13:40:00,398.08,398.26,397.99,397.99,2450.0,390.8649,391.0416,390.7765,390.7765,2450.0
2024-03-26 13:45:00,397.93,397.93,397.74,397.86,2726.0,390.7176,390.7176,390.531,390.6488,2726.0
2024-03-26 13:50:00,397.81,398.17,397.81,398.14,4798.0,390.5997,390.9532,390.5997,390.9238,4798.0
2024-03-26 13:55:00,398.16,398.26,397.78,397.78,5966.0,390.9434,391.0416,390.5703,390.5703,5966.0
2024-03-26 14:00:00,397.72,397.98,397.72,397.91,1598.0,390.5114,390.7667,390.5114,390.6979,1598.0
2024-03-26 14:05:00,397.87,398.03,397.87,397.93,1463.0,390.6587,390.8158,390.6587,390.7176,1463.0
2024-03-26 14:10:00,397.94,398.21,397.93,398.21,2304.0,390.7274,390.9925,390.7176,390.9925,2304.0
2024-03-26 14:15:00,398.38,398.58,398.38,398.43,3260.0,391.1594,391.3558,391.1594,391.2085,3260.0
2024-03-26 14:20:00,398.51,398.51,398.36,398.49,2105.0,391.2871,391.2871,391.1398,391.2674,2105.0
2024-03-26 14:25:00,398.55,398.65,398.52,398.53,3006.0,391.3263,391.4245,391.2969,391.3067,3006.0
2024-03-26 14:30:00,398.44,398.62,398.42,398.45,1079.0,391.2183,391.3951,391.1987,391.2281,1079.0
2024-03-26 14:35:00,398.61,398.75,398.35,398.37,3389.0,391.3852,391.5227,391.13,391.1496,3389.0
2024-03-26 14:40:00,398.34,398.34,398.0,398.09,2113.0,391.1201,391.1201,390.7863,390.8747,2113.0
2024-03-26 14:45:00,398.09,398.18,398.01,398.16,1447.0,390.8747,390.963,390.7961,390.9434,1447.0
2024-03-26 14:50:00,398.12,398.16,397.89,397.89,2864.0,390.9041,390.9434,390.6783,390.6783,2864.0
2024-03-26 14:55:00,397.98,397.98,397.87,397.88,1882.0,390.7667,390.7667,390.6587,390.6685,1882.0
2024-03-26 15:00:00,397.82,397.84,397.7,397.83,3196.0,390.6096,390.6292,390.4917,390.6194,3196.0
2024-03-26 15:05:00,397.8,398.08,397.79,398.08,1908.0,390.5899,390.8649,390.5801,390.8649,1908.0
2024-03-26 15:10:00,398.13,398.49,398.13,398.49,6191.0,390.9139,391.2674,390.9139,391.2674,6191.0
2024-03-26 15:15:00,398.46,398.59,398.39,398.45,2247.0,391.238,391.3656,391.1692,391.2281,2247.0
2024-03-26 15:20:00,398.39,398.48,398.2,398.35,7890.0,391.1692,391.2576,390.9827,391.13,7890.0
2024-03-26 15:25:00,398.38,398.62,398.07,398.2,3890.0,391.1594,391.3951,390.855,390.9827,3890.0
2024-03-26 15:30:00,398.27,398.3,397.98,398.29,4072.0,391.0514,391.0809,390.7667,391.071,4072.0
2024-03-26 15:35:00,398.27,398.38,398.09,398.38,2506.0,391.0514,391.1594,390.8747,391.1594,2506.0
2024-03-26 15:40:00,398.37,398.5,398.2,398.25,9012.0,391.1496,391.2772,390.9827,391.0318,9012.0
2024-03-26 15:45:00,398.21,398.24,398.06,398.09,13695.0,390.9925,391.022,390.8452,390.8747,13695.0
2024-03-26 15:50:00,397.99,398.25,397.81,398.25,11400.0,390.7765,391.0318,390.5997,391.0318,11400.0
2024-03-26 15:55:00,398.36,398.68,397.75,398.51,71909.0,391.1398,391.454,390.5408,391.2871,71909.0
2024-03-27 09:30:00,398.0,400.91,397.27,400.89,34753.0,392.1904,395.0579,391.471,395.0382,34753.0
2024-03-27 09:35:00,400.69,403.95,400.69,403.44,29183.0,394.8411,398.0535,394.8411,397.551,29183.0
2024-03-27 09:40:00,403.57,404.06,402.79,403.18,10517.0,397.6791,398.1619,396.9104,397.2947,10517.0
2024-03-27 09:45:00,402.97,403.5,402.0,403.41,12203.0,397.0878,397.6101,396.132,397.5214,12203.0
2024-03-27 09:50:00,403.45,403.54,402.38,402.54,3566.0,397.5608,397.6495,396.5064,396.6641,3566.0
2024-03-27 09:55:00,402.54,403.67,402.45,403.24,17249.0,396.6641,397.7776,396.5754,397.3539,17249.0
2024-03-27 10:00:00,403.53,404.16,403.51,403.9,13157.0,397.6396,398.2604,397.6199,398.0042,13157.0
2024-03-27 10:05:00,404.04,405.4,403.92,405.24,11944.0,398.1422,399.4823,398.0239,399.3247,11944.0
2024-03-27 10:10:00,405.3,406.15,405.14,405.93,13736.0,399.3838,400.2214,399.2261,400.0046,13736.0
2024-03-27 10:15:00,405.78,405.87,405.18,405.36,7004.0,399.8568,399.9455,399.2656,399.4429,7004.0
2024-03-27 10:20:00,405.45,405.56,404.24,404.47,7958.0,399.5316,399.64,398.3393,398.5659,7958.0
2024-03-27 10:25:00,404.55,405.85,404.55,405.85,8019.0,398.6448,399.9258,398.6448,399.9258,8019.0
2024-03-27 10:30:00,405.7,406.62,405.7,406.62,11247.0,399.778,400.6845,399.778,400.6845,11247.0
2024-03-27 10:35:00,406.58,406.71,406.05,406.16,10849.0,400.6451,400.7732,400.1229,400.2313,10849.0
2024-03-27 10:40:00,406.37,406.64,405.68,405.97,8162.0,400.4382,400.7042,399.7583,400.044,8162.0
2024-03-27 10:45:00,406.1,406.22,405.69,405.94,8520.0,400.1721,400.2904,399.7681,400.0145,8520.0
2024-03-27 10:50:00,406.1,406.32,405.76,406.32,9110.0,400.1721,400.3889,399.8371,400.3889,9110.0
2024-03-27 10:55:00,406.36,406.91,406.2,406.7,15894.0,400.4283,400.9703,400.2707,400.7634,15894.0
2024-03-27 11:00:00,406.65,407.41,406.64,407.35,8818.0,400.7141,401.463,400.7042,401.4039,8818.0
2024-03-27 11:05:00,407.39,407.5,407.09,407.27,9707.0,401.4433,401.5517,401.1477,401.325,9707.0
2024-03-27 11:10:00,407.21,407.33,406.82,406.82,7429.0,401.2659,401.3842,400.8816,400.8816,7429.0
2024-03-27 11:15:00,406.77,406.96,406.61,406.96,6167.0,400.8323,401.0196,400.6747,401.0196,6167.0
2024-03-27 11:20:00,406.9,407.15,406.75,406.95,7121.0,400.9604,401.2068,400.8126,401.0097,7121.0
2024-03-27 11:25:00,407.05,407.13,406.86,406.95,4308.0,401.1083,401.1871,400.921,401.0097,4308.0
2024-03-27 11:30:00,406.85,407.05,406.57,406.93,11004.0,400.9112,401.1083,400.6353,400.99,11004.0
2024-03-27 11:35:00,406.93,407.39,406.79,407.28,12658.0,400.99,401.4433,400.8521,401.3349,12658.0
2024-03-27 11:40:00,407.26,407.92,407.01,407.85,6473.0,401.3152,401.9656,401.0688,401.8966,6473.0
2024-03-27 11:45:00,407.88,407.93,407.55,407.65,6040.0,401.9261,401.9754,401.601,401.6995,6040.0
2024-03-27 11:50:00,407.65,407.73,407.05,407.12,6258.0,401.6995,401.7783,401.1083,401.1772,6258.0
2024-03-27 11:55:00,407.14,407.21,406.52,406.84,46667.0,401.1969,401.2659,400.586,400.9013,46667.0
2024-03-27 12:00:00,406.89,406.89,406.04,406.23,8916.0,400.9506,400.9506,400.113,400.3002,8916.0
2024-03-27 12:05:00,406.09,406.21,405.57,405.71,5608.0,400.1623,400.2805,399.6499,399.7878,5608.0
2024-03-27 12:10:00,405.67,405.96,405.66,405.92,5864.0,399.7484,400.0342,399.7385,399.9948,5864.0
2024-03-27 12:15:00,405.94,406.05,405.85,405.95,6704.0,400.0145,400.1229,399.9258,400.0243,6704.0
2024-03-27 12:20:00,405.93,406.25,405.84,406.25,2524.0,400.0046,400.3199,399.9159,400.3199,2524.0
2024-03-27 12:25:00,406.12,406.76,406.12,406.75,10408.0,400.1918,400.8225,400.1918,400.8126,10408.0
2024-03-27 12:30:00,406.86,406.96,406.43,406.44,13598.0,400.921,401.0196,400.4973,400.5072,13598.0
2024-03-27 12:35:00,406.42,406.68,406.31,406.45,2710.0,400.4875,400.7437,400.3791,400.517,2710.0
2024-03-27 12:40:00,406.63,406.71,406.31,406.35,2014.0,400.6944,400.7732,400.3791,400.4185,2014.0
2024-03-27 12:45:00,406.35,406.44,405.93,405.95,1373.0,400.4185,400.5072,400.0046,400.0243,1373.0
2024-03-27 12:50:00,406.03,406.1,405.47,405.54,6460.0,400.1031,400.1721,399.5513,399.6203,6460.0
2024-03-27 12:55:00,405.47,405.62,405.14,405.58,12034.0,399.5513,399.6991,399.2261,399.6597,12034.0
2024-03-27 13:00:00,405.59,405.86,405.53,405.67,4852.0,399.6696,399.9356,399.6104,399.7484,4852.0
2024-03-27 13:05:00,405.61,405.61,405.12,405.12,2890.0,399.6893,399.6893,399.2064,399.2064,2890.0
2024-03-27 13:10:00,405.02,405.37,404.99,405.32,5173.0,399.1079,399.4528,399.0783,399.4035,5173.0
2024-03-27 13:15:00,405.31,405.69,405.3,405.69,7054.0,399.3937,399.7681,399.3838,399.7681,7054.0
2024-03-27 13:20:00,405.8,405.96,405.78,405.89,1159.0,399.8765,400.0342,399.8568,399.9652,1159.0
2024-03-27 13:25:00,405.85,406.07,405.82,405.83,2569.0,399.9258,400.1426,399.8962,399.9061,2569.0
2024-03-27 13:30:00,405.79,405.92,405.69,405.74,1606.0,399.8667,399.9948,399.7681,399.8174,1606.0
2024-03-27 13:35:00,405.61,405.74,405.44,405.44,3479.0,399.6893,399.8174,399.5218,399.5218,3479.0
2024-03-27 13:40:00,405.39,405.39,405.11,405.23,3389.0,399.4725,399.4725,399.1966,399.3148,3389.0
2024-03-27 13:45:00,405.23,405.45,405.05,405.06,3954.0,399.3148,399.5316,399.1375,399.1473,3954.0
2024-03-27 13:50:00,404.98,405.33,404.94,405.3,5050.0,399.0685,399.4134,399.0291,399.3838,5050.0
2024-03-27 13:55:00,405.37,405.47,405.31,405.47,1771.0,399.4528,399.5513,399.3937,399.5513,1771.0
2024-03-27 14:00:00,405.48,405.86,405.47,405.7,8987.0,399.5612,399.9356,399.5513,399.778,8987.0
2024-03-27 14:05:00,405.66,406.1,405.66,406.08,4624.0,399.7385,400.1721,399.7385,400.1524,4624.0
2024-03-27 14:10:00,406.14,406.47,406.11,406.47,2906.0,400.2115,400.5367,400.182,400.5367,2906.0
2024-03-27 14:15:00,406.49,406.55,406.12,406.27,6799.0,400.5564,400.6156,400.1918,400.3396,6799.0
2024-03-27 14:20:00,406.18,406.35,406.08,406.23,5595.0,400.251,400.4185,400.1524,400.3002,5595.0
2024-03-27 14:25:00,406.28,406.43,406.25,406.37,3468.0,400.3495,400.4973,400.3199,400.4382,3468.0
2024-03-27 14:30:00,406.44,406.6,406.42,406.52,3748.0,400.5072,400.6648,400.4875,400.586,3748.0
2024-03-27 14:35:00,406.49,406.58,406.21,406.23,4594.0,400.5564,400.6451,400.2805,400.3002,4594.0
2024-03-27 14:40:00,406.25,406.84,406.25,406.82,3374.0,400.3199,400.9013,400.3199,400.8816,3374.0
2024-03-27 14:45:00,406.68,406.92,406.68,406.92,4998.0,400.7437,400.9802,400.7437,400.9802,4998.0
2024-03-27 14:50:00,406.93,407.01,406.4,406.73,8126.0,400.99,401.0688,400.4677,400.7929,8126.0
2024-03-27 14:55:00,406.74,406.81,406.71,406.81,2400.0,400.8028,400.8718,400.7732,400.8718,2400.0
2024-03-27 15:00:00,406.81,407.08,406.81,407.07,5626.0,400.8718,401.1378,400.8718,401.128,5626.0
2024-03-27 15:05:00,406.99,407.08,406.9,407.0,6193.0,401.0491,401.1378,400.9604,401.059,6193.0
2024-03-27 15:10:00,406.94,406.95,406.49,406.75,4192.0,400.9999,401.0097,400.5564,400.8126,4192.0
2024-03-27 15:15:00,406.67,406.74,406.45,406.63,3757.0,400.7338,400.8028,400.517,400.6944,3757.0
2024-03-27 15:20:00,406.52,407.03,406.52,406.98,9423.0,400.586,401.0886,400.586,401.0393,9423.0
2024-03-27 15:25:00,406.88,407.22,406.71,407.18,7744.0,400.9407,401.2758,400.7732,401.2364,7744.0
2024-03-27 15:30:00,407.2,407.88,407.18,407.63,12720.0,401.2561,401.9261,401.2364,401.6798,12720.0
2024-03-27 15:35:00,407.61,408.37,407.6,408.3,8835.0,401.6601,402.409,401.6502,402.34,8835.0
2024-03-27 15:40:00,408.3,408.44,407.97,408.36,16258.0,402.34,402.478,402.0148,402.3991,16258.0
2024-03-27 15:45:00,408.36,408.47,407.7,407.87,34484.0,402.3991,402.5075,401.7488,401.9163,34484.0
2024-03-27 15:50:00,407.91,408.88,407.89,408.46,35684.0,401.9557,402.9115,401.936,402.4977,35684.0
2024-03-27 15:55:00,408.38,409.42,408.1,409.4,81536.0,402.4188,403.4437,402.1429,403.424,81536.0
2024-03-28 09:30:00,408.58,413.32,408.58,413.23,31951.0,402.6159,407.2867,402.6159,407.198,31951.0
2024-03-28 09:35:00,413.07,413.18,411.76,412.22,17054.0,407.0404,407.1488,405.7495,406.2028,17054.0
2024-03-28 09:40:00,412.0,412.85,411.33,411.51,15124.0,405.986,406.8236,405.3258,405.5032,15124.0
2024-03-28 09:45:00,411.7,411.87,410.34,411.01,8604.0,405.6904,405.8579,404.3502,405.0105,8604.0
2024-03-28 09:50:00,410.74,410.94,409.12,409.59,20827.0,404.7444,404.9415,403.148,403.6112,20827.0
2024-03-28 09:55:00,409.77,410.59,409.62,410.56,6717.0,403.7886,404.5966,403.6407,404.567,6717.0
2024-03-28 10:00:00,410.65,411.11,410.57,410.65,11084.0,404.6557,405.109,404.5769,404.6557,11084.0
2024-03-28 10:05:00,410.96,411.33,410.67,411.13,3855.0,404.9612,405.3258,404.6754,405.1287,3855.0
2024-03-28 10:10:00,410.97,411.03,410.55,410.97,2992.0,404.971,405.0302,404.5572,404.971,2992.0
2024-03-28 10:15:00,411.14,411.23,410.49,410.63,8037.0,405.1386,405.2272,404.498,404.636,8037.0
2024-03-28 10:20:00,410.69,411.0,410.62,410.71,3555.0,404.6951,405.0006,404.6261,404.7148,3555.0
2024-03-28 10:25:00,410.55,411.27,410.55,411.21,6406.0,404.5572,405.2667,404.5572,405.2075,6406.0
2024-03-28 10:30:00,410.98,411.07,410.56,410.56,7328.0,404.9809,405.0696,404.567,404.567,7328.0
2024-03-28 10:35:00,410.62,410.66,408.79,408.96,11843.0,404.6261,404.6656,402.8229,402.9904,11843.0
2024-03-28 10:40:00,409.08,409.37,408.76,408.93,15923.0,403.1086,403.3944,402.7933,402.9608,15923.0
2024-03-28 10:45:00,409.01,409.38,408.9,409.08,5716.0,403.0396,403.4042,402.9313,403.1086,5716.0
2024-03-28 10:50:00,409.09,409.93,409.09,409.62,6417.0,403.1185,403.9462,403.1185,403.6407,6417.0
2024-03-28 10:55:00,409.69,410.02,409.59,409.72,34450.0,403.7097,404.0349,403.6112,403.7393,34450.0
2024-03-28 11:00:00,409.74,409.86,409.08,409.74,5887.0,403.759,403.8772,403.1086,403.759,5887.0
2024-03-28 11:05:00,409.75,409.8,409.23,409.23,3877.0,403.7688,403.8181,403.2564,403.2564,3877.0
2024-03-28 11:10:00,409.17,409.44,409.12,409.29,5087.0,403.1973,403.4634,403.148,403.3156,5087.0
2024-03-28 11:15:00,409.13,409.35,409.03,409.26,4275.0,403.1579,403.3747,403.0594,403.286,4275.0
2024-03-28 11:20:00,409.19,409.53,409.14,409.49,4655.0,403.217,403.5521,403.1678,403.5126,4655.0
2024-03-28 11:25:00,409.47,409.81,409.47,409.81,4474.0,403.4929,403.828,403.4929,403.828,4474.0
2024-03-28 11:30:00,409.56,409.75,409.39,409.45,4675.0,403.5816,403.7688,403.4141,403.4732,4675.0
2024-03-28 11:35:00,409.44,409.79,409.29,409.79,5051.0,403.4634,403.8083,403.3156,403.8083,5051.0
2024-03-28 11:40:00,409.82,409.85,409.31,409.5,7706.0,403.8378,403.8674,403.3353,403.5225,7706.0
2024-03-28 11:45:00,409.5,409.61,409.31,409.6,6735.0,403.5225,403.6309,403.3353,403.621,6735.0
2024-03-28 11:50:00,409.51,409.85,409.49,409.76,3735.0,403.5323,403.8674,403.5126,403.7787,3735.0
2024-03-28 11:55:00,409.8,409.8,408.97,409.2,6985.0,403.8181,403.8181,403.0002,403.2269,6985.0
2024-03-28 12:00:00,409.16,409.43,409.09,409.34,8589.0,403.1875,403.4535,403.1185,403.3648,8589.0
2024-03-28 12:05:00,409.22,409.54,409.15,409.49,15820.0,403.2466,403.5619,403.1776,403.5126,15820.0
2024-03-28 12:10:00,409.49,410.12,409.48,410.03,18455.0,403.5126,404.1334,403.5028,404.0448,18455.0
2024-03-28 12:15:00,410.03,410.5,409.99,410.2,11116.0,404.0448,404.5079,404.0053,404.2123,11116.0
2024-03-28 12:20:00,410.19,410.66,410.18,410.66,2914.0,404.2024,404.6656,404.1926,404.6656,2914.0
2024-03-28 12:25:00,410.58,410.87,410.57,410.84,5910.0,404.5867,404.8725,404.5769,404.8429,5910.0
2024-03-28 12:30:00,410.95,411.0,410.56,410.85,4230.0,404.9513,405.0006,404.567,404.8528,4230.0
2024-03-28 12:35:00,410.81,410.81,410.26,410.49,2941.0,404.8134,404.8134,404.2714,404.498,2941.0
2024-03-28 12:40:00,410.49,410.49,409.92,410.35,8421.0,404.498,404.498,403.9364,404.3601,8421.0
2024-03-28 12:45:00,410.35,410.83,410.24,410.82,10997.0,404.3601,404.8331,404.2517,404.8232,10997.0
2024-03-28 12:50:00,410.8,411.0,410.63,410.77,15671.0,404.8035,405.0006,404.636,404.774,15671.0
2024-03-28 12:55:00,410.89,411.18,410.84,411.11,20414.0,404.8922,405.178,404.8429,405.109,20414.0
2024-03-28 13:00:00,411.03,411.22,410.93,411.12,13166.0,405.0302,405.2174,404.9316,405.1188,13166.0
2024-03-28 13:05:00,411.08,411.27,411.0,411.03,6321.0,405.0794,405.2667,405.0006,405.0302,6321.0
2024-03-28 13:10:00,410.9,410.96,410.6,410.68,1779.0,404.9021,404.9612,404.6064,404.6853,1779.0
2024-03-28 13:15:00,410.59,410.74,410.44,410.74,2774.0,404.5966,404.7444,404.4488,404.7444,2774.0
2024-03-28 13:20:00,410.66,410.72,410.53,410.58,3335.0,404.6656,404.7247,404.5375,404.5867,3335.0
2024-03-28 13:25:00,410.62,410.78,410.61,410.72,3142.0,404.6261,404.7838,404.6163,404.7247,3142.0
2024-03-28 13:30:00,410.67,410.87,410.53,410.65,5440.0,404.6754,404.8725,404.5375,404.6557,5440.0
2024-03-28 13:35:00,410.52,410.89,410.52,410.83,2588.0,404.5276,404.8922,404.5276,404.8331,2588.0
2024-03-28 13:40:00,410.81,411.0,410.77,411.0,2312.0,404.8134,405.0006,404.774,405.0006,2312.0
2024-03-28 13:45:00,411.03,411.15,410.97,411.02,3590.0,405.0302,405.1484,404.971,405.0203,3590.0
2024-03-28 13:50:00,410.93,411.25,410.93,411.18,2503.0,404.9316,405.247,404.9316,405.178,2503.0
2024-03-28 13:55:00,411.18,411.18,410.84,411.04,3175.0,405.178,405.178,404.8429,405.04,3175.0
2024-03-28 14:00:00,411.03,411.12,410.83,410.92,3033.0,405.0302,405.1188,404.8331,404.9218,3033.0
2024-03-28 14:05:00,410.92,411.31,410.91,411.3,6854.0,404.9218,405.3061,404.9119,405.2962,6854.0
2024-03-28 14:10:00,411.35,411.5,411.22,411.22,10209.0,405.3455,405.4933,405.2174,405.2174,10209.0
2024-03-28 14:15:00,411.25,411.32,410.81,410.87,4420.0,405.247,405.3159,404.8134,404.8725,4420.0
2024-03-28 14:20:00,410.95,411.13,410.95,411.13,2551.0,404.9513,405.1287,404.9513,405.1287,2551.0
2024-03-28 14:25:00,411.17,411.27,411.04,411.24,2600.0,405.1681,405.2667,405.04,405.2371,2600.0
2024-03-28 14:30:00,411.24,411.24,410.91,410.91,2966.0,405.2371,405.2371,404.9119,404.9119,2966.0
2024-03-28 14:35:00,411.02,411.12,411.0,411.02,1676.0,405.0203,405.1188,405.0006,405.0203,1676.0
2024-03-28 14:40:00,411.07,411.11,410.6,410.67,3156.0,405.0696,405.109,404.6064,404.6754,3156.0
2024-03-28 14:45:00,410.62,410.78,410.56,410.62,3924.0,404.6261,404.7838,404.567,404.6261,3924.0
2024-03-28 14:50:00,410.66,410.9,410.55,410.9,4968.0,404.6656,404.9021,404.5572,404.9021,4968.0
2024-03-28 14:55:00,410.9,411.31,410.9,411.31,6022.0,404.9021,405.3061,404.9021,405.3061,6022.0
2024-03-28 15:00:00,411.31,411.36,411.05,411.05,5582.0,405.3061,405.3553,405.0499,405.0499,5582.0
2024-03-28 15:05:00,411.07,411.4,411.07,411.4,3672.0,405.0696,405.3948,405.0696,405.3948,3672.0
2024-03-28 15:10:00,411.4,411.65,411.32,411.64,3453.0,405.3948,405.6411,405.3159,405.6313,3453.0
2024-03-28 15:15:00,411.62,411.76,411.45,411.65,5663.0,405.6115,405.7495,405.444,405.6411,5663.0
2024-03-28 15:20:00,411.7,411.72,411.45,411.65,4290.0,405.6904,405.7101,405.444,405.6411,4290.0
2024-03-28 15:25:00,411.7,412.04,411.7,411.93,9369.0,405.6904,406.0254,405.6904,405.917,9369.0
2024-03-28 15:30:00,411.93,412.15,411.77,411.94,16786.0,405.917,406.1338,405.7594,405.9269,16786.0
2024-03-28 15:35:00,411.86,411.94,411.62,411.75,6557.0,405.848,405.9269,405.6115,405.7397,6557.0
2024-03-28 15:40:00,411.81,411.81,411.42,411.56,9513.0,405.7988,405.7988,405.4145,405.5524,9513.0
2024-03-28 15:45:00,411.55,411.55,411.1,411.22,10934.0,405.5426,405.5426,405.0991,405.2174,10934.0
2024-03-28 15:50:00,411.19,411.24,410.75,411.13,22425.0,405.1878,405.2371,404.7542,405.1287,22425.0
2024-03-28 15:55:00,411.22,411.37,410.43,410.66,76754.0,405.2174,405.3652,404.4389,404.6656,76754.0
2024-04-01 09:30:00,410.17,411.92,407.24,407.54,45189.0,404.1827,405.9072,401.2955,401.5911,45189.0
2024-04-01 09:35:00,407.26,407.94,405.02,406.64,12606.0,401.3152,401.9853,399.1079,400.7042,12606.0
2024-04-01 09:40:00,407.25,407.43,405.21,406.03,15879.0,401.3053,401.4827,399.2951,400.1031,15879.0
2024-04-01 09:45:00,406.19,406.61,405.42,405.83,12806.0,400.2608,400.6747,399.5021,399.9061,12806.0
2024-04-01 09:50:00,405.8,406.39,405.8,406.28,9341.0,399.8765,400.4579,399.8765,400.3495,9341.0
2024-04-01 09:55:00,406.4,406.81,406.1,406.53,13082.0,400.4677,400.8718,400.1721,400.5958,13082.0
2024-04-01 10:00:00,406.45,406.77,405.56,405.59,16786.0,400.517,400.8323,399.64,399.6696,16786.0
2024-04-01 10:05:00,405.64,405.96,404.72,404.84,13208.0,399.7188,400.0342,398.8123,398.9305,13208.0
2024-04-01 10:10:00,404.8,406.49,404.73,405.91,10934.0,398.8911,400.5564,398.8221,399.9849,10934.0
2024-04-01 10:15:00,405.73,406.52,405.54,406.3,12627.0,399.8075,400.586,399.6203,400.3692,12627.0
2024-04-01 10:20:00,406.06,406.42,405.94,406.1,5975.0,400.1327,400.4875,400.0145,400.1721,5975.0
2024-04-01 10:25:00,405.96,406.0,405.03,405.23,10348.0,400.0342,400.0736,399.1177,399.3148,10348.0
2024-04-01 10:30:00,405.23,405.46,404.72,404.98,8736.0,399.3148,399.5415,398.8123,399.0685,8736.0
2024-04-01 10:35:00,404.97,406.09,404.87,405.98,8051.0,399.0586,400.1623,398.9601,400.0539,8051.0
2024-04-01 10:40:00,406.04,406.61,406.04,406.39,5727.0,400.113,400.6747,400.113,400.4579,5727.0
2024-04-01 10:45:00,406.31,406.76,406.12,406.76,3444.0,400.3791,400.8225,400.1918,400.8225,3444.0
2024-04-01 10:50:00,406.78,407.8,406.77,407.31,10365.0,400.8422,401.8473,400.8323,401.3645,10365.0
2024-04-01 10:55:00,407.29,407.66,407.0,407.0,5323.0,401.3448,401.7094,401.059,401.059,5323.0
2024-04-01 11:00:00,407.13,407.22,406.92,407.08,3043.0,401.1871,401.2758,400.9802,401.1378,3043.0
2024-04-01 11:05:00,407.07,407.16,406.49,406.57,5738.0,401.128,401.2167,400.5564,400.6353,5738.0
2024-04-01 11:10:00,406.55,407.58,406.47,407.42,11729.0,400.6156,401.6305,400.5367,401.4729,11729.0
2024-04-01 11:15:00,407.42,407.52,407.11,407.51,3266.0,401.4729,401.5714,401.1674,401.5615,3266.0
2024-04-01 11:20:00,407.49,407.97,407.46,407.54,5934.0,401.5418,402.0148,401.5123,401.5911,5934.0
2024-04-01 11:25:00,407.39,407.49,407.04,407.06,4059.0,401.4433,401.5418,401.0984,401.1181,4059.0
2024-04-01 11:30:00,407.02,407.07,406.81,406.88,4020.0,401.0787,401.128,400.8718,400.9407,4020.0
2024-04-01 11:35:00,406.77,406.77,406.37,406.64,4946.0,400.8323,400.8323,400.4382,400.7042,4946.0
2024-04-01 11:40:00,406.65,406.65,406.37,406.46,3159.0,400.7141,400.7141,400.4382,400.5269,3159.0
2024-04-01 11:45:00,406.38,406.49,406.12,406.4,3327.0,400.448,400.5564,400.1918,400.4677,3327.0
2024-04-01 11:50:00,406.44,407.0,406.15,406.66,8737.0,400.5072,401.059,400.2214,400.724,8737.0
2024-04-01 11:55:00,406.68,406.85,406.36,406.41,6865.0,400.7437,400.9112,400.4283,400.4776,6865.0
2024-04-01 12:00:00,406.16,406.36,406.16,406.2,2150.0,400.2313,400.4283,400.2313,400.2707,2150.0
2024-04-01 12:05:00,406.26,406.26,406.0,406.01,2861.0,400.3298,400.3298,400.0736,400.0834,2861.0
2024-04-01 12:10:00,406.04,406.66,405.98,406.49,3038.0,400.113,400.724,400.0539,400.5564,3038.0
2024-04-01 12:15:00,406.56,406.57,406.02,406.02,3021.0,400.6254,400.6353,400.0933,400.0933,3021.0
2024-04-01 12:20:00,406.08,406.31,405.69,406.31,14932.0,400.1524,400.3791,399.7681,400.3791,14932.0
2024-04-01 12:25:00,406.23,406.27,406.02,406.16,3040.0,400.3002,400.3396,400.0933,400.2313,3040.0
2024-04-01 12:30:00,406.26,406.81,405.94,406.52,4116.0,400.3298,400.8718,400.0145,400.586,4116.0
2024-04-01 12:35:00,406.34,406.37,406.03,406.1,3326.0,400.4086,400.4382,400.1031,400.1721,3326.0
2024-04-01 12:40:00,406.11,406.12,405.95,405.99,1580.0,400.182,400.1918,400.0243,400.0637,1580.0
2024-04-01 12:45:00,405.98,405.98,405.69,405.9,4108.0,400.0539,400.0539,399.7681,399.975,4108.0
2024-04-01 12:50:00,405.99,405.99,405.5,405.5,2003.0,400.0637,400.0637,399.5809,399.5809,2003.0
2024-04-01 12:55:00,405.44,405.79,405.44,405.79,1568.0,399.5218,399.8667,399.5218,399.8667,1568.0
2024-04-01 13:00:00,405.93,405.93,405.35,405.36,6098.0,400.0046,400.0046,399.4331,399.4429,6098.0
2024-04-01 13:05:00,405.44,406.22,405.41,406.22,4714.0,399.5218,400.2904,399.4922,400.2904,4714.0
2024-04-01 13:10:00,406.37,406.37,406.0,406.01,3260.0,400.4382,400.4382,400.0736,400.0834,3260.0
2024-04-01 13:15:00,406.14,406.32,406.01,406.01,3661.0,400.2115,400.3889,400.0834,400.0834,3661.0
2024-04-01 13:20:00,405.98,405.98,405.65,405.65,1350.0,400.0539,400.0539,399.7287,399.7287,1350.0
2024-04-01 13:25:00,405.45,406.16,405.45,405.92,7190.0,399.5316,400.2313,399.5316,399.9948,7190.0
2024-04-01 13:30:00,405.97,406.25,405.97,406.11,3632.0,400.044,400.3199,400.044,400.182,3632.0
2024-04-01 13:35:00,406.19,406.53,406.13,406.53,2514.0,400.2608,400.5958,400.2017,400.5958,2514.0
2024-04-01 13:40:00,406.5,406.65,406.47,406.65,2006.0,400.5663,400.7141,400.5367,400.7141,2006.0
2024-04-01 13:45:00,406.53,406.71,406.49,406.67,4157.0,400.5958,400.7732,400.5564,400.7338,4157.0
2024-04-01 13:50:00,406.71,406.71,406.16,406.22,10153.0,400.7732,400.7732,400.2313,400.2904,10153.0
2024-04-01 13:55:00,406.23,406.32,405.93,406.32,4932.0,400.3002,400.3889,400.0046,400.3889,4932.0
2024-04-01 14:00:00,406.28,406.28,406.0,406.14,4656.0,400.3495,400.3495,400.0736,400.2115,4656.0
2024-04-01 14:05:00,405.93,406.04,405.82,405.92,3510.0,400.0046,400.113,399.8962,399.9948,3510.0
2024-04-01 14:10:00,405.82,405.82,405.48,405.49,3678.0,399.8962,399.8962,399.5612,399.571,3678.0
2024-04-01 14:15:00,405.63,405.82,405.51,405.82,5900.0,399.709,399.8962,399.5907,399.8962,5900.0
2024-04-01 14:20:00,405.97,406.15,405.79,405.81,3978.0,400.044,400.2214,399.8667,399.8864,3978.0
2024-04-01 14:25:00,405.88,406.0,405.66,405.66,2431.0,399.9553,400.0736,399.7385,399.7385,2431.0
2024-04-01 14:30:00,405.71,405.94,405.68,405.82,4075.0,399.7878,400.0145,399.7583,399.8962,4075.0
2024-04-01 14:35:00,405.81,405.82,405.76,405.82,1678.0,399.8864,399.8962,399.8371,399.8962,1678.0
2024-04-01 14:40:00,405.9,406.21,405.9,405.97,2781.0,399.975,400.2805,399.975,400.044,2781.0
2024-04-01 14:45:00,405.71,405.82,405.64,405.66,1662.0,399.7878,399.8962,399.7188,399.7385,1662.0
2024-04-01 14:50:00,405.69,405.75,405.15,405.15,6263.0,399.7681,399.8272,399.236,399.236,6263.0
2024-04-01 14:55:00,405.21,405.21,404.88,404.93,8368.0,399.2951,399.2951,398.9699,399.0192,8368.0
2024-04-01 15:00:00,404.93,405.35,404.69,405.35,4264.0,399.0192,399.4331,398.7827,399.4331,4264.0
2024-04-01 15:05:00,405.27,405.27,404.69,404.69,8077.0,399.3542,399.3542,398.7827,398.7827,8077.0
2024-04-01 15:10:00,404.71,405.11,404.71,405.11,4162.0,398.8024,399.1966,398.8024,399.1966,4162.0
2024-04-01 15:15:00,404.96,405.23,404.92,405.2,2046.0,399.0488,399.3148,399.0094,399.2853,2046.0
2024-04-01 15:20:00,405.19,405.38,405.02,405.18,2739.0,399.2754,399.4626,399.1079,399.2656,2739.0
2024-04-01 15:25:00,405.13,405.21,404.55,404.55,8102.0,399.2163,399.2951,398.6448,398.6448,8102.0
2024-04-01 15:30:00,404.71,404.96,404.61,404.78,6834.0,398.8024,399.0488,398.7039,398.8714,6834.0
2024-04-01 15:35:00,404.74,404.8,404.03,404.03,11057.0,398.832,398.8911,398.1323,398.1323,11057.0
2024-04-01 15:40:00,404.11,404.76,404.1,404.57,7359.0,398.2112,398.8517,398.2013,398.6645,7359.0
2024-04-01 15:45:00,404.65,404.8,404.11,404.23,11697.0,398.7433,398.8911,398.2112,398.3294,11697.0
2024-04-01 15:50:00,404.18,404.45,403.82,404.45,22662.0,398.2802,398.5462,397.9254,398.5462,22662.0
2024-04-01 15:55:00,404.46,404.62,403.68,403.97,90472.0,398.5561,398.7137,397.7875,398.0732,90472.0
2024-04-02 09:30:00,405.0,407.7,404.51,405.98,28908.0,399.0882,401.7488,398.6053,400.0539,28908.0
2024-04-02 09:35:00,405.12,407.45,404.78,407.33,14036.0,399.2064,401.5024,398.8714,401.3842,14036.0
2024-04-02 09:40:00,407.6,408.76,407.4,408.76,3944.0,401.6502,402.7933,401.4531,402.7933,3944.0
2024-04-02 09:45:00,408.73,409.7,408.11,408.73,26402.0,402.7637,403.7196,402.1528,402.7637,26402.0
2024-04-02 09:50:00,409.03,409.03,406.72,407.26,4601.0,403.0594,403.0594,400.7831,401.3152,4601.0
2024-04-02 09:55:00,407.3,407.48,406.39,406.48,7356.0,401.3546,401.532,400.4579,400.5466,7356.0
2024-04-02 10:00:00,406.46,408.07,405.81,407.56,8930.0,400.5269,402.1134,399.8864,401.6108,8930.0
2024-04-02 10:05:00,407.83,407.83,406.16,406.35,6986.0,401.8769,401.8769,400.2313,400.4185,6986.0
2024-04-02 10:10:00,406.06,406.06,405.38,405.76,6138.0,400.1327,400.1327,399.4626,399.8371,6138.0
2024-04-02 10:15:00,405.87,405.87,404.89,404.98,7029.0,399.9455,399.9455,398.9798,399.0685,7029.0
2024-04-02 10:20:00,405.21,406.0,405.21,405.44,12299.0,399.2951,400.0736,399.2951,399.5218,12299.0
2024-04-02 10:25:00,405.43,405.5,405.24,405.28,2327.0,399.5119,399.5809,399.3247,399.3641,2327.0
2024-04-02 10:30:00,405.24,405.83,405.07,405.74,4785.0,399.3247,399.9061,399.1572,399.8174,4785.0
2024-04-02 10:35:00,405.81,406.28,405.71,406.23,3494.0,399.8864,400.3495,399.7878,400.3002,3494.0
2024-04-02 10:40:00,406.25,406.42,405.0,405.0,26580.0,400.3199,400.4875,399.0882,399.0882,26580.0
2024-04-02 10:45:00,404.94,405.48,404.94,405.34,7222.0,399.0291,399.5612,399.0291,399.4232,7222.0
2024-04-02 10:50:00,405.35,405.57,404.85,404.89,3646.0,399.4331,399.6499,398.9404,398.9798,3646.0
2024-04-02 10:55:00,404.9,404.9,404.14,404.23,4507.0,398.9896,398.9896,398.2407,398.3294,4507.0
2024-04-02 11:00:00,404.16,404.45,404.04,404.24,4713.0,398.2604,398.5462,398.1422,398.3393,4713.0
2024-04-02 11:05:00,404.35,404.54,404.17,404.19,5741.0,398.4477,398.6349,398.2703,398.29,5741.0
2024-04-02 11:10:00,404.17,404.67,404.17,404.27,3049.0,398.2703,398.763,398.2703,398.3688,3049.0
2024-04-02 11:15:00,404.33,404.55,404.01,404.55,5540.0,398.428,398.6448,398.1126,398.6448,5540.0
2024-04-02 11:20:00,404.35,404.49,403.82,403.93,7834.0,398.4477,398.5856,397.9254,398.0338,7834.0
2024-04-02 11:25:00,403.86,404.41,403.68,404.41,2756.0,397.9648,398.5068,397.7875,398.5068,2756.0
2024-04-02 11:30:00,404.08,404.44,403.78,403.97,4174.0,398.1816,398.5364,397.886,398.0732,4174.0
2024-04-02 11:35:00,403.96,404.13,402.74,403.18,5217.0,398.0634,398.2309,396.8612,397.2947,5217.0
2024-04-02 11:40:00,403.19,403.59,403.12,403.51,6566.0,397.3046,397.6988,397.2356,397.6199,6566.0
2024-04-02 11:45:00,403.47,403.47,403.19,403.19,902.0,397.5805,397.5805,397.3046,397.3046,902.0
2024-04-02 11:50:00,403.1,403.76,403.1,403.39,5349.0,397.2159,397.8663,397.2159,397.5017,5349.0
2024-04-02 11:55:00,403.31,403.82,403.31,403.46,2719.0,397.4229,397.9254,397.4229,397.5707,2719.0
2024-04-02 12:00:00,403.63,403.81,403.49,403.76,2350.0,397.7382,397.9156,397.6002,397.8663,2350.0
2024-04-02 12:05:00,403.76,403.91,403.5,403.59,3507.0,397.8663,398.0141,397.6101,397.6988,3507.0
2024-04-02 12:10:00,403.75,403.75,403.53,403.53,1775.0,397.8564,397.8564,397.6396,397.6396,1775.0
2024-04-02 12:15:00,403.52,403.7,402.4,403.15,22115.0,397.6298,397.8072,396.5261,397.2652,22115.0
2024-04-02 12:20:00,403.19,404.04,403.19,403.96,2660.0,397.3046,398.1422,397.3046,398.0634,2660.0
2024-04-02 12:25:00,403.79,403.93,403.51,403.91,1497.0,397.8958,398.0338,397.6199,398.0141,1497.0
2024-04-02 12:30:00,403.85,404.0,403.61,403.86,3083.0,397.955,398.1028,397.7185,397.9648,3083.0
2024-04-02 12:35:00,403.8,403.96,403.63,403.96,1770.0,397.9057,398.0634,397.7382,398.0634,1770.0
2024-04-02 12:40:00,403.87,403.97,403.7,403.91,3623.0,397.9747,398.0732,397.8072,398.0141,3623.0
2024-04-02 12:45:00,403.95,404.34,403.82,404.16,6590.0,398.0535,398.4378,397.9254,398.2604,6590.0
2024-04-02 12:50:00,404.08,404.13,403.96,404.13,3236.0,398.1816,398.2309,398.0634,398.2309,3236.0
2024-04-02 12:55:00,403.96,404.23,403.96,404.2,1341.0,398.0634,398.3294,398.0634,398.2999,1341.0
2024-04-02 13:00:00,404.28,404.31,403.96,403.97,1965.0,398.3787,398.4083,398.0634,398.0732,1965.0
2024-04-02 13:05:00,403.72,403.78,403.56,403.56,4785.0,397.8269,397.886,397.6692,397.6692,4785.0
2024-04-02 13:10:00,403.43,403.44,403.25,403.37,2409.0,397.5411,397.551,397.3637,397.482,2409.0
2024-04-02 13:15:00,403.35,403.51,403.16,403.16,3613.0,397.4623,397.6199,397.275,397.275,3613.0
2024-04-02 13:20:00,403.21,403.23,403.01,403.18,2236.0,397.3243,397.344,397.1272,397.2947,2236.0
2024-04-02 13:25:00,403.29,403.43,403.2,403.25,4023.0,397.4031,397.5411,397.3145,397.3637,4023.0
2024-04-02 13:30:00,403.27,403.33,403.02,403.19,2626.0,397.3834,397.4426,397.1371,397.3046,2626.0
2024-04-02 13:35:00,403.09,403.09,402.49,402.49,5479.0,397.2061,397.2061,396.6148,396.6148,5479.0
2024-04-02 13:40:00,402.39,402.51,402.24,402.49,4433.0,396.5163,396.6345,396.3685,396.6148,4433.0
2024-04-02 13:45:00,402.57,402.74,402.4,402.73,1280.0,396.6937,396.8612,396.5261,396.8513,1280.0
2024-04-02 13:50:00,402.92,402.98,402.52,402.52,1421.0,397.0385,397.0977,396.6444,396.6444,1421.0
2024-04-02 13:55:00,402.74,402.88,402.6,402.73,2935.0,396.8612,396.9991,396.7232,396.8513,2935.0
2024-04-02 14:00:00,402.88,402.89,402.67,402.67,804.0,396.9991,397.009,396.7922,396.7922,804.0
2024-04-02 14:05:00,402.59,402.85,402.47,402.69,2483.0,396.7134,396.9696,396.5951,396.8119,2483.0
2024-04-02 14:10:00,402.94,403.21,402.94,403.21,1443.0,397.0583,397.3243,397.0583,397.3243,1443.0
2024-04-02 14:15:00,403.08,403.2,402.94,403.08,1640.0,397.1962,397.3145,397.0583,397.1962,1640.0
2024-04-02 14:20:00,403.11,403.3,402.99,403.3,1015.0,397.2258,397.413,397.1075,397.413,1015.0
2024-04-02 14:25:00,403.27,403.68,403.27,403.46,3226.0,397.3834,397.7875,397.3834,397.5707,3226.0
2024-04-02 14:30:00,403.47,403.91,403.47,403.91,1374.0,397.5805,398.0141,397.5805,398.0141,1374.0
2024-04-02 14:35:00,403.9,403.93,403.74,403.93,4054.0,398.0042,398.0338,397.8466,398.0338,4054.0
2024-04-02 14:40:00,403.98,404.12,403.82,403.82,5114.0,398.0831,398.221,397.9254,397.9254,5114.0
2024-04-02 14:45:00,403.77,403.89,403.54,403.88,2910.0,397.8761,397.9944,397.6495,397.9845,2910.0
2024-04-02 14:50:00,403.99,403.99,403.69,403.69,814.0,398.0929,398.0929,397.7973,397.7973,814.0
2024-04-02 14:55:00,403.65,403.81,403.59,403.81,1668.0,397.7579,397.9156,397.6988,397.9156,1668.0
2024-04-02 15:00:00,403.79,403.94,403.67,403.68,5810.0,397.8958,398.0437,397.7776,397.7875,5810.0
2024-04-02 15:05:00,403.72,404.03,403.72,403.98,3060.0,397.8269,398.1323,397.8269,398.0831,3060.0
2024-04-02 15:10:00,403.94,404.03,403.53,403.53,2894.0,398.0437,398.1323,397.6396,397.6396,2894.0
2024-04-02 15:15:00,403.42,403.75,403.39,403.49,2600.0,397.5312,397.8564,397.5017,397.6002,2600.0
2024-04-02 15:20:00,403.42,403.77,403.42,403.76,1986.0,397.5312,397.8761,397.5312,397.8663,1986.0
2024-04-02 15:25:00,404.03,404.25,403.9,404.1,5142.0,398.1323,398.3491,398.0042,398.2013,5142.0
2024-04-02 15:30:00,404.2,404.22,403.7,403.7,10337.0,398.2999,398.3196,397.8072,397.8072,10337.0
2024-04-02 15:35:00,403.76,404.23,403.76,404.19,5338.0,397.8663,398.3294,397.8663,398.29,5338.0
2024-04-02 15:40:00,404.16,404.46,404.08,404.46,4921.0,398.2604,398.5561,398.1816,398.5561,4921.0
2024-04-02 15:45:00,404.56,404.56,404.27,404.35,8652.0,398.6546,398.6546,398.3688,398.4477,8652.0
2024-04-02 15:50:00,404.27,404.48,403.85,404.45,17131.0,398.3688,398.5758,397.955,398.5462,17131.0
2024-04-02 15:55:00,404.33,404.55,403.91,404.17,69190.0,398.428,398.6448,398.0141,398.2703,69190.0
2024-04-03 09:30:00,404.23,405.74,403.5,405.7,14576.0,398.3294,399.8174,397.6101,399.778,14576.0
2024-04-03 09:35:00,405.71,406.97,404.47,406.95,9509.0,399.7878,401.0294,398.5659,401.0097,9509.0
2024-04-03 09:40:00,406.72,408.41,406.24,408.22,21660.0,400.7831,402.4484,400.3101,402.2612,21660.0
2024-04-03 09:45:00,408.03,408.65,407.43,407.71,8483.0,402.074,402.6849,401.4827,401.7586,8483.0
2024-04-03 09:50:00,407.78,407.78,406.37,406.51,10998.0,401.8276,401.8276,400.4382,400.5761,10998.0
2024-04-03 09:55:00,406.65,406.93,406.46,406.72,7535.0,400.7141,400.99,400.5269,400.7831,7535.0
2024-04-03 10:00:00,406.85,408.25,406.53,406.79,13420.0,400.9112,402.2907,400.5958,400.8521,13420.0
2024-04-03 10:05:00,407.22,407.22,406.12,406.12,5682.0,401.2758,401.2758,400.1918,400.1918,5682.0
2024-04-03 10:10:00,406.14,406.46,405.95,406.46,2099.0,400.2115,400.5269,400.0243,400.5269,2099.0
2024-04-03 10:15:00,406.38,406.45,405.95,406.3,4757.0,400.448,400.517,400.0243,400.3692,4757.0
2024-04-03 10:20:00,406.32,406.73,406.3,406.68,4273.0,400.3889,400.7929,400.3692,400.7437,4273.0
2024-04-03 10:25:00,406.68,406.68,405.97,405.97,4376.0,400.7437,400.7437,400.044,400.044,4376.0
2024-04-03 10:30:00,405.82,406.19,405.71,405.75,9311.0,399.8962,400.2608,399.7878,399.8272,9311.0
2024-04-03 10:35:00,405.93,406.11,405.63,405.67,2908.0,400.0046,400.182,399.709,399.7484,2908.0
2024-04-03 10:40:00,405.61,405.79,405.2,405.25,2682.0,399.6893,399.8667,399.2853,399.3345,2682.0
2024-04-03 10:45:00,405.25,405.82,405.17,405.68,8492.0,399.3345,399.8962,399.2557,399.7583,8492.0
2024-04-03 10:50:00,405.68,405.84,405.67,405.77,3924.0,399.7583,399.9159,399.7484,399.8469,3924.0
2024-04-03 10:55:00,405.77,405.77,405.13,405.48,3114.0,399.8469,399.8469,399.2163,399.5612,3114.0
2024-04-03 11:00:00,405.29,405.67,405.19,405.19,2604.0,399.3739,399.7484,399.2754,399.2754,2604.0
2024-04-03 11:05:00,405.09,405.26,404.98,405.12,1792.0,399.1769,399.3444,399.0685,399.2064,1792.0
2024-04-03 11:10:00,404.98,405.14,404.91,404.92,2748.0,399.0685,399.2261,398.9995,399.0094,2748.0
2024-04-03 11:15:00,405.05,405.11,404.9,404.96,2068.0,399.1375,399.1966,398.9896,399.0488,2068.0
2024-04-03 11:20:00,405.06,405.33,404.95,405.29,3130.0,399.1473,399.4134,399.0389,399.3739,3130.0
2024-04-03 11:25:00,405.23,405.23,404.45,404.66,3932.0,399.3148,399.3148,398.5462,398.7531,3932.0
2024-04-03 11:30:00,404.77,404.93,404.56,404.57,5644.0,398.8615,399.0192,398.6546,398.6645,5644.0
2024-04-03 11:35:00,404.5,404.62,404.33,404.47,3539.0,398.5955,398.7137,398.428,398.5659,3539.0
2024-04-03 11:40:00,404.47,404.58,404.0,404.0,3927.0,398.5659,398.6743,398.1028,398.1028,3927.0
2024-04-03 11:45:00,403.81,404.0,403.62,403.63,13534.0,397.9156,398.1028,397.7283,397.7382,13534.0
2024-04-03 11:50:00,403.72,403.91,403.52,403.8,5484.0,397.8269,398.0141,397.6298,397.9057,5484.0
2024-04-03 11:55:00,403.7,403.7,403.34,403.35,3777.0,397.8072,397.8072,397.4524,397.4623,3777.0
2024-04-03 12:00:00,403.33,403.75,403.28,403.73,8236.0,397.4426,397.8564,397.3933,397.8367,8236.0
2024-04-03 12:05:00,403.8,404.52,403.8,404.3,3037.0,397.9057,398.6152,397.9057,398.3984,3037.0
2024-04-03 12:10:00,404.5,404.53,403.9,404.0,1902.0,398.5955,398.625,398.0042,398.1028,1902.0
2024-04-03 12:15:00,403.86,404.35,403.85,404.23,3943.0,397.9648,398.4477,397.955,398.3294,3943.0
2024-04-03 12:20:00,404.17,404.26,404.06,404.09,997.0,398.2703,398.359,398.1619,398.1915,997.0
2024-04-03 12:25:00,404.08,404.34,403.97,404.2,3201.0,398.1816,398.4378,398.0732,398.2999,3201.0
2024-04-03 12:30:00,404.14,404.35,404.02,404.11,2200.0,398.2407,398.4477,398.1225,398.2112,2200.0
2024-04-03 12:35:00,404.09,404.29,403.53,403.63,3406.0,398.1915,398.3885,397.6396,397.7382,3406.0
2024-04-03 12:40:00,403.53,404.07,403.52,403.85,2390.0,397.6396,398.1718,397.6298,397.955,2390.0
2024-04-03 12:45:00,404.24,404.24,403.81,404.01,2720.0,398.3393,398.3393,397.9156,398.1126,2720.0
2024-04-03 12:50:00,404.09,404.7,404.08,404.53,1696.0,398.1915,398.7926,398.1816,398.625,1696.0
2024-04-03 12:55:00,404.7,404.7,404.37,404.37,1054.0,398.7926,398.7926,398.4674,398.4674,1054.0
2024-04-03 13:00:00,404.59,404.61,404.41,404.48,1248.0,398.6842,398.7039,398.5068,398.5758,1248.0
2024-04-03 13:05:00,404.31,404.55,404.19,404.55,1642.0,398.4083,398.6448,398.29,398.6448,1642.0
2024-04-03 13:10:00,404.64,404.71,404.35,404.5,1908.0,398.7334,398.8024,398.4477,398.5955,1908.0
2024-04-03 13:15:00,404.57,404.57,404.24,404.46,1250.0,398.6645,398.6645,398.3393,398.5561,1250.0
2024-04-03 13:20:00,404.47,404.76,404.4,404.75,1810.0,398.5659,398.8517,398.4969,398.8418,1810.0
2024-04-03 13:25:00,404.91,405.16,404.91,405.16,7011.0,398.9995,399.2458,398.9995,399.2458,7011.0
2024-04-03 13:30:00,405.19,405.34,405.13,405.31,2520.0,399.2754,399.4232,399.2163,399.3937,2520.0
2024-04-03 13:35:00,405.32,405.44,405.29,405.3,600.0,399.4035,399.5218,399.3739,399.3838,600.0
2024-04-03 13:40:00,405.43,405.43,404.91,404.96,1369.0,399.5119,399.5119,398.9995,399.0488,1369.0
2024-04-03 13:45:00,404.91,405.13,404.91,404.98,1012.0,398.9995,399.2163,398.9995,399.0685,1012.0
2024-04-03 13:50:00,404.9,404.97,404.75,404.87,2969.0,398.9896,399.0586,398.8418,398.9601,2969.0
2024-04-03 13:55:00,404.83,404.92,404.77,404.92,1200.0,398.9207,399.0094,398.8615,399.0094,1200.0
2024-04-03 14:00:00,404.86,405.13,404.86,405.13,2558.0,398.9502,399.2163,398.9502,399.2163,2558.0
2024-04-03 14:05:00,404.99,405.15,404.92,405.1,4993.0,399.0783,399.236,399.0094,399.1867,4993.0
2024-04-03 14:10:00,405.1,405.22,405.09,405.19,2607.0,399.1867,399.305,399.1769,399.2754,2607.0
2024-04-03 14:15:00,405.19,405.4,405.18,405.38,3001.0,399.2754,399.4823,399.2656,399.4626,3001.0
2024-04-03 14:20:00,405.36,405.36,405.09,405.17,1709.0,399.4429,399.4429,399.1769,399.2557,1709.0
2024-04-03 14:25:00,405.19,405.19,404.73,404.76,3476.0,399.2754,399.2754,398.8221,398.8517,3476.0
2024-04-03 14:30:00,404.72,404.78,404.52,404.6,2242.0,398.8123,398.8714,398.6152,398.694,2242.0
2024-04-03 14:35:00,404.63,404.71,404.39,404.47,9363.0,398.7236,398.8024,398.4871,398.5659,9363.0
2024-04-03 14:40:00,404.44,404.68,404.44,404.65,4465.0,398.5364,398.7729,398.5364,398.7433,4465.0
2024-04-03 14:45:00,404.59,404.59,404.17,404.5,4123.0,398.6842,398.6842,398.2703,398.5955,4123.0
2024-04-03 14:50:00,404.57,404.58,404.42,404.53,3752.0,398.6645,398.6743,398.5166,398.625,3752.0
2024-04-03 14:55:00,404.57,404.77,404.4,404.77,4651.0,398.6645,398.8615,398.4969,398.8615,4651.0
2024-04-03 15:00:00,404.75,404.98,404.67,404.98,2220.0,398.8418,399.0685,398.763,399.0685,2220.0
2024-04-03 15:05:00,404.97,405.11,404.95,405.08,2387.0,399.0586,399.1966,399.0389,399.167,2387.0
2024-04-03 15:10:00,405.06,405.15,404.65,404.65,4429.0,399.1473,399.236,398.7433,398.7433,4429.0
2024-04-03 15:15:00,404.55,404.93,404.2,404.55,3876.0,398.6448,399.0192,398.2999,398.6448,3876.0
2024-04-03 15:20:00,404.8,404.84,404.57,404.74,2061.0,398.8911,398.9305,398.6645,398.832,2061.0
2024-04-03 15:25:00,404.61,404.93,404.6,404.8,2139.0,398.7039,399.0192,398.694,398.8911,2139.0
2024-04-03 15:30:00,404.77,405.17,404.74,404.99,3640.0,398.8615,399.2557,398.832,399.0783,3640.0
2024-04-03 15:35:00,405.0,405.64,405.0,405.57,6070.0,399.0882,399.7188,399.0882,399.6499,6070.0
2024-04-03 15:40:00,405.48,405.78,405.4,405.71,3952.0,399.5612,399.8568,399.4823,399.7878,3952.0
2024-04-03 15:45:00,405.75,405.8,405.49,405.74,10894.0,399.8272,399.8765,399.571,399.8174,10894.0
2024-04-03 15:50:00,405.69,406.3,405.49,406.08,19032.0,399.7681,400.3692,399.571,400.1524,19032.0
2024-04-03 15:55:00,406.06,406.44,405.71,406.31,82135.0,400.1327,400.5072,399.7878,400.3791,82135.0
2024-04-04 09:30:00,410.67,412.95,410.57,412.14,41830.0,404.6754,406.9221,404.5769,406.124,41830.0
2024-04-04 09:35:00,412.01,412.69,409.49,411.18,10760.0,405.9959,406.6659,403.5126,405.178,10760.0
2024-04-04 09:40:00,411.26,411.95,410.85,411.95,10921.0,405.2568,405.9367,404.8528,405.9367,10921.0
2024-04-04 09:45:00,411.78,412.68,411.71,412.41,9133.0,405.7692,406.6561,405.7002,406.39,9133.0
2024-04-04 09:50:00,412.23,413.59,412.23,412.93,17574.0,406.2126,407.5528,406.2126,406.9024,17574.0
2024-04-04 09:55:00,412.96,413.55,412.74,413.33,10133.0,406.932,407.5134,406.7152,407.2966,10133.0
2024-04-04 10:00:00,413.25,413.83,413.24,413.54,23011.0,407.2178,407.7893,407.2079,407.5035,23011.0
2024-04-04 10:05:00,413.54,413.82,413.34,413.37,11521.0,407.5035,407.7794,407.3064,407.336,11521.0
2024-04-04 10:10:00,413.29,413.32,412.56,412.75,4385.0,407.2572,407.2867,406.5378,406.7251,4385.0
2024-04-04 10:15:00,412.94,413.09,412.48,412.59,4686.0,406.9123,407.0601,406.459,406.5674,4686.0
2024-04-04 10:20:00,412.54,413.05,412.54,412.95,4612.0,406.5181,407.0207,406.5181,406.9221,4612.0
2024-04-04 10:25:00,413.01,413.4,412.81,413.19,5466.0,406.9813,407.3656,406.7842,407.1586,5466.0
2024-04-04 10:30:00,413.11,413.11,412.59,412.77,7708.0,407.0798,407.0798,406.5674,406.7448,7708.0
2024-04-04 10:35:00,412.66,412.66,412.13,412.35,4725.0,406.6364,406.6364,406.1141,406.3309,4725.0
2024-04-04 10:40:00,412.29,412.61,412.29,412.51,2440.0,406.2718,406.5871,406.2718,406.4886,2440.0
2024-04-04 10:45:00,412.73,412.99,412.44,412.99,5100.0,406.7053,406.9616,406.4196,406.9616,5100.0
2024-04-04 10:50:00,412.99,413.26,412.63,413.19,2366.0,406.9616,407.2276,406.6068,407.1586,2366.0
2024-04-04 10:55:00,413.18,413.47,413.08,413.31,8610.0,407.1488,407.4345,407.0502,407.2769,8610.0
2024-04-04 11:00:00,413.46,413.92,413.45,413.76,4650.0,407.4247,407.878,407.4148,407.7203,4650.0
2024-04-04 11:05:00,413.72,413.81,413.38,413.65,6436.0,407.6809,407.7696,407.3459,407.6119,6436.0
2024-04-04 11:10:00,413.77,413.81,413.41,413.49,2153.0,407.7302,407.7696,407.3754,407.4543,2153.0
2024-04-04 11:15:00,413.56,413.6,413.27,413.38,3535.0,407.5232,407.5626,407.2375,407.3459,3535.0
2024-04-04 11:20:00,413.42,413.66,413.29,413.52,3819.0,407.3853,407.6218,407.2572,407.4838,3819.0
2024-04-04 11:25:00,413.52,413.52,412.79,412.82,7709.0,407.4838,407.4838,406.7645,406.794,7709.0
2024-04-04 11:30:00,412.7,413.52,412.59,413.08,9086.0,406.6758,407.4838,406.5674,407.0502,9086.0
2024-04-04 11:35:00,413.06,413.23,412.88,413.19,10399.0,407.0305,407.198,406.8532,407.1586,10399.0
2024-04-04 11:40:00,413.2,413.59,413.2,413.32,2257.0,407.1685,407.5528,407.1685,407.2867,2257.0
2024-04-04 11:45:00,413.5,413.73,413.36,413.43,5367.0,407.4641,407.6908,407.3262,407.3951,5367.0
2024-04-04 11:50:00,413.35,413.52,413.17,413.4,5313.0,407.3163,407.4838,407.1389,407.3656,5313.0
2024-04-04 11:55:00,413.4,413.47,413.2,413.33,2500.0,407.3656,407.4345,407.1685,407.2966,2500.0
2024-04-04 12:00:00,413.28,413.39,412.95,413.08,6895.0,407.2473,407.3557,406.9221,407.0502,6895.0
2024-04-04 12:05:00,413.03,413.28,412.97,413.19,6560.0,407.001,407.2473,406.9418,407.1586,6560.0
2024-04-04 12:10:00,413.19,413.36,412.91,413.0,4720.0,407.1586,407.3262,406.8827,406.9714,4720.0
2024-04-04 12:15:00,413.0,413.21,412.73,412.75,3394.0,406.9714,407.1783,406.7053,406.7251,3394.0
2024-04-04 12:20:00,412.8,413.12,412.72,413.05,5025.0,406.7743,407.0897,406.6955,407.0207,5025.0
2024-04-04 12:25:00,412.93,413.06,412.88,412.99,4735.0,406.9024,407.0305,406.8532,406.9616,4735.0
2024-04-04 12:30:00,412.97,412.97,412.63,412.67,4713.0,406.9418,406.9418,406.6068,406.6462,4713.0
2024-04-04 12:35:00,412.66,412.78,412.59,412.64,1781.0,406.6364,406.7546,406.5674,406.6167,1781.0
2024-04-04 12:40:00,412.74,412.92,412.73,412.88,2467.0,406.7152,406.8926,406.7053,406.8532,2467.0
2024-04-04 12:45:00,412.9,413.29,412.73,413.29,3042.0,406.8729,407.2572,406.7053,407.2572,3042.0
2024-04-04 12:50:00,413.22,413.75,413.18,413.75,2184.0,407.1882,407.7105,407.1488,407.7105,2184.0
2024-04-04 12:55:00,413.77,413.79,413.46,413.54,2606.0,407.7302,407.7499,407.4247,407.5035,2606.0
2024-04-04 13:00:00,413.45,413.45,413.04,413.05,2528.0,407.4148,407.4148,407.0108,407.0207,2528.0
2024-04-04 13:05:00,413.13,413.43,413.0,413.43,1650.0,407.0995,407.3951,406.9714,407.3951,1650.0
2024-04-04 13:10:00,413.46,413.51,413.36,413.47,2276.0,407.4247,407.474,407.3262,407.4345,2276.0
2024-04-04 13:15:00,413.46,413.49,413.28,413.35,1994.0,407.4247,407.4543,407.2473,407.3163,1994.0
2024-04-04 13:20:00,413.34,413.68,413.34,413.65,3432.0,407.3064,407.6415,407.3064,407.6119,3432.0
2024-04-04 13:25:00,413.69,413.69,413.06,413.11,4316.0,407.6513,407.6513,407.0305,407.0798,4316.0
2024-04-04 13:30:00,413.05,413.13,412.81,412.85,2039.0,407.0207,407.0995,406.7842,406.8236,2039.0
2024-04-04 13:35:00,412.81,412.89,412.41,412.41,3829.0,406.7842,406.863,406.39,406.39,3829.0
2024-04-04 13:40:00,412.4,412.4,411.93,412.05,2923.0,406.3802,406.3802,405.917,406.0353,2923.0
2024-04-04 13:45:00,412.13,412.16,411.85,412.03,1844.0,406.1141,406.1437,405.8382,406.0156,1844.0
2024-04-04 13:50:00,412.02,412.1,411.9,411.98,1572.0,406.0057,406.0845,405.8875,405.9663,1572.0
2024-04-04 13:55:00,412.06,412.07,411.36,411.56,3551.0,406.0451,406.055,405.3553,405.5524,3551.0
2024-04-04 14:00:00,411.52,411.63,411.4,411.63,1726.0,405.513,405.6214,405.3948,405.6214,1726.0
2024-04-04 14:05:00,411.55,411.88,411.3,411.88,17012.0,405.5426,405.8678,405.2962,405.8678,17012.0
2024-04-04 14:10:00,411.78,412.36,411.63,411.65,16206.0,405.7692,406.3407,405.6214,405.6411,16206.0
2024-04-04 14:15:00,411.52,411.73,410.67,411.11,7316.0,405.513,405.7199,404.6754,405.109,7316.0
2024-04-04 14:20:00,411.15,411.58,411.07,411.16,3333.0,405.1484,405.5721,405.0696,405.1583,3333.0
2024-04-04 14:25:00,411.4,411.42,409.72,409.72,4796.0,405.3948,405.4145,403.7393,403.7393,4796.0
2024-04-04 14:30:00,409.81,409.9,408.85,409.25,23822.0,403.828,403.9167,402.882,403.2761,23822.0
2024-04-04 14:35:00,409.22,410.4,409.14,409.94,12718.0,403.2466,404.4094,403.1678,403.9561,12718.0
2024-04-04 14:40:00,409.81,409.93,408.5,408.5,14634.0,403.828,403.9462,402.5371,402.5371,14634.0
2024-04-04 14:45:00,408.8,409.27,408.8,409.0,4579.0,402.8327,403.2959,402.8327,403.0298,4579.0
2024-04-04 14:50:00,408.93,409.13,408.52,408.64,1778.0,402.9608,403.1579,402.5568,402.675,1778.0
2024-04-04 14:55:00,408.58,408.7,408.05,408.2,4817.0,402.6159,402.7342,402.0937,402.2415,4817.0
2024-04-04 15:00:00,408.06,408.24,407.65,407.72,5124.0,402.1035,402.2809,401.6995,401.7685,5124.0
2024-04-04 15:05:00,407.88,408.32,407.65,408.1,17627.0,401.9261,402.3597,401.6995,402.1429,17627.0
2024-04-04 15:10:00,408.08,408.08,407.46,407.76,9508.0,402.1232,402.1232,401.5123,401.8079,9508.0
2024-04-04 15:15:00,407.63,407.79,407.3,407.4,18937.0,401.6798,401.8375,401.3546,401.4531,18937.0
2024-04-04 15:20:00,407.37,408.0,407.36,407.5,8172.0,401.4236,402.0444,401.4137,401.5517,8172.0
2024-04-04 15:25:00,407.54,407.54,406.12,406.17,10638.0,401.5911,401.5911,400.1918,400.2411,10638.0
2024-04-04 15:30:00,406.39,406.73,406.26,406.45,8485.0,400.4579,400.7929,400.3298,400.517,8485.0
2024-04-04 15:35:00,406.47,406.47,405.79,405.88,9647.0,400.5367,400.5367,399.8667,399.9553,9647.0
2024-04-04 15:40:00,405.85,406.16,405.32,406.16,11593.0,399.9258,400.2313,399.4035,400.2313,11593.0
2024-04-04 15:45:00,406.05,407.23,405.87,407.14,15356.0,400.1229,401.2856,399.9455,401.1969,15356.0
2024-04-04 15:50:00,407.21,407.49,406.49,407.41,27750.0,401.2659,401.5418,400.5564,401.463,27750.0
2024-04-04 15:55:00,407.3,407.46,406.67,407.11,36550.0,401.3546,401.5123,400.7338,401.1674,36550.0
2024-04-05 09:30:00,408.65,409.39,406.01,408.08,30565.0,402.6849,403.4141,400.0834,402.1232,30565.0
2024-04-05 09:35:00,408.77,408.77,406.66,407.26,6179.0,402.8032,402.8032,400.724,401.3152,6179.0
2024-04-05 09:40:00,406.86,407.33,406.81,407.25,2384.0,400.921,401.3842,400.8718,401.3053,2384.0
2024-04-05 09:45:00,407.19,408.44,407.03,407.49,9888.0,401.2462,402.478,401.0886,401.5418,9888.0
2024-04-05 09:50:00,407.63,408.24,407.45,408.05,2092.0,401.6798,402.2809,401.5024,402.0937,2092.0
2024-04-05 09:55:00,408.23,408.61,408.0,408.61,8627.0,402.271,402.6455,402.0444,402.6455,8627.0
2024-04-05 10:00:00,408.35,408.74,407.9,407.92,5644.0,402.3893,402.7736,401.9459,401.9656,5644.0
2024-04-05 10:05:00,407.98,408.25,406.22,406.74,6209.0,402.0247,402.2907,400.2904,400.8028,6209.0
2024-04-05 10:10:00,407.12,408.34,407.06,408.08,9113.0,401.1772,402.3794,401.1181,402.1232,9113.0
2024-04-05 10:15:00,408.22,408.22,407.58,407.64,1716.0,402.2612,402.2612,401.6305,401.6896,1716.0
2024-04-05 10:20:00,407.81,408.08,407.56,407.79,3855.0,401.8572,402.1232,401.6108,401.8375,3855.0
2024-04-05 10:25:00,408.09,408.12,407.4,408.12,4858.0,402.1331,402.1626,401.4531,402.1626,4858.0
2024-04-05 10:30:00,408.0,409.1,407.94,409.08,4590.0,402.0444,403.1283,401.9853,403.1086,4590.0
2024-04-05 10:35:00,408.98,409.02,408.37,408.74,5881.0,403.0101,403.0495,402.409,402.7736,5881.0
2024-04-05 10:40:00,408.71,409.29,408.55,409.29,8398.0,402.744,403.3156,402.5864,403.3156,8398.0
2024-04-05 10:45:00,409.22,409.67,409.03,409.67,4330.0,403.2466,403.69,403.0594,403.69,4330.0
2024-04-05 10:50:00,409.67,410.24,409.48,409.74,7379.0,403.69,404.2517,403.5028,403.759,7379.0
2024-04-05 10:55:00,409.61,409.78,409.17,409.56,16229.0,403.6309,403.7984,403.1973,403.5816,16229.0
2024-04-05 11:00:00,409.58,409.85,408.78,408.78,7512.0,403.6013,403.8674,402.813,402.813,7512.0
2024-04-05 11:05:00,408.84,409.02,408.47,408.88,6346.0,402.8721,403.0495,402.5075,402.9115,6346.0
2024-04-05 11:10:00,408.56,409.2,408.56,409.15,6681.0,402.5962,403.2269,402.5962,403.1776,6681.0
2024-04-05 11:15:00,409.0,409.0,408.57,408.73,3595.0,403.0298,403.0298,402.6061,402.7637,3595.0
2024-04-05 11:20:00,408.72,409.21,408.72,409.11,1403.0,402.7539,403.2367,402.7539,403.1382,1403.0
2024-04-05 11:25:00,409.35,409.61,409.11,409.57,4328.0,403.3747,403.6309,403.1382,403.5915,4328.0
2024-04-05 11:30:00,409.51,409.87,409.42,409.42,4043.0,403.5323,403.8871,403.4437,403.4437,4043.0
2024-04-05 11:35:00,409.39,409.73,409.31,409.58,3749.0,403.4141,403.7491,403.3353,403.6013,3749.0
2024-04-05 11:40:00,409.57,410.33,409.57,410.04,3362.0,403.5915,404.3404,403.5915,404.0546,3362.0
2024-04-05 11:45:00,410.29,410.65,410.17,410.3,4364.0,404.301,404.6557,404.1827,404.3108,4364.0
2024-04-05 11:50:00,410.35,410.45,410.12,410.45,2306.0,404.3601,404.4586,404.1334,404.4586,2306.0
2024-04-05 11:55:00,410.56,411.05,410.56,410.97,2978.0,404.567,405.0499,404.567,404.971,2978.0
2024-04-05 12:00:00,411.0,411.03,410.78,411.0,2956.0,405.0006,405.0302,404.7838,405.0006,2956.0
2024-04-05 12:05:00,410.98,411.19,410.71,411.19,3464.0,404.9809,405.1878,404.7148,405.1878,3464.0
2024-04-05 12:10:00,411.2,411.49,410.95,411.49,4484.0,405.1977,405.4834,404.9513,405.4834,4484.0
2024-04-05 12:15:00,411.26,411.32,410.81,411.0,2287.0,405.2568,405.3159,404.8134,405.0006,2287.0
2024-04-05 12:20:00,411.06,411.21,410.71,410.99,4503.0,405.0597,405.2075,404.7148,404.9907,4503.0
2024-04-05 12:25:00,411.12,411.33,410.97,411.05,6367.0,405.1188,405.3258,404.971,405.0499,6367.0
2024-04-05 12:30:00,411.08,411.08,410.83,411.0,2963.0,405.0794,405.0794,404.8331,405.0006,2963.0
2024-04-05 12:35:00,411.01,411.52,410.97,411.5,3238.0,405.0105,405.513,404.971,405.4933,3238.0
2024-04-05 12:40:00,411.68,411.76,411.39,411.43,3066.0,405.6707,405.7495,405.3849,405.4243,3066.0
2024-04-05 12:45:00,411.54,411.59,411.14,411.16,2530.0,405.5327,405.582,405.1386,405.1583,2530.0
2024-04-05 12:50:00,411.16,411.49,411.08,411.31,2024.0,405.1583,405.4834,405.0794,405.3061,2024.0
2024-04-05 12:55:00,411.34,411.64,411.21,411.64,4109.0,405.3356,405.6313,405.2075,405.6313,4109.0
2024-04-05 13:00:00,411.57,411.57,410.88,410.89,3368.0,405.5623,405.5623,404.8824,404.8922,3368.0
2024-04-05 13:05:00,410.89,410.93,410.28,410.28,1986.0,404.8922,404.9316,404.2911,404.2911,1986.0
2024-04-05 13:10:00,410.32,410.39,409.95,410.01,2639.0,404.3305,404.3995,403.9659,404.0251,2639.0
2024-04-05 13:15:00,410.03,410.3,409.97,410.27,3606.0,404.0448,404.3108,403.9856,404.2813,3606.0
2024-04-05 13:20:00,410.35,410.58,410.29,410.58,3106.0,404.3601,404.5867,404.301,404.5867,3106.0
2024-04-05 13:25:00,410.53,410.88,410.53,410.74,4391.0,404.5375,404.8824,404.5375,404.7444,4391.0
2024-04-05 13:30:00,410.81,411.04,410.8,410.99,2299.0,404.8134,405.04,404.8035,404.9907,2299.0
2024-04-05 13:35:00,411.02,411.17,410.91,411.08,4925.0,405.0203,405.1681,404.9119,405.0794,4925.0
2024-04-05 13:40:00,411.14,411.14,410.63,410.78,2007.0,405.1386,405.1386,404.636,404.7838,2007.0
2024-04-05 13:45:00,410.63,410.64,410.33,410.36,4461.0,404.636,404.6459,404.3404,404.3699,4461.0
2024-04-05 13:50:00,410.34,410.34,410.22,410.32,628.0,404.3502,404.3502,404.232,404.3305,628.0
2024-04-05 13:55:00,410.2,410.48,409.95,410.42,2814.0,404.2123,404.4882,403.9659,404.4291,2814.0
2024-04-05 14:00:00,410.34,410.45,410.12,410.44,1719.0,404.3502,404.4586,404.1334,404.4488,1719.0
2024-04-05 14:05:00,410.5,411.76,410.5,411.66,4783.0,404.5079,405.7495,404.5079,405.651,4783.0
2024-04-05 14:10:00,411.65,411.89,411.55,411.75,6594.0,405.6411,405.8776,405.5426,405.7397,6594.0
2024-04-05 14:15:00,411.75,411.82,411.41,411.5,3284.0,405.7397,405.8086,405.4046,405.4933,3284.0
2024-04-05 14:20:00,411.59,411.93,411.1,411.1,5043.0,405.582,405.917,405.0991,405.0991,5043.0
2024-04-05 14:25:00,411.12,411.45,410.72,410.78,3700.0,405.1188,405.444,404.7247,404.7838,3700.0
2024-04-05 14:30:00,410.89,411.04,410.8,411.03,823.0,404.8922,405.04,404.8035,405.0302,823.0
2024-04-05 14:35:00,410.85,411.25,410.78,411.15,2179.0,404.8528,405.247,404.7838,405.1484,2179.0
2024-04-05 14:40:00,411.02,411.02,410.68,410.82,3900.0,405.0203,405.0203,404.6853,404.8232,3900.0
2024-04-05 14:45:00,410.81,410.83,410.63,410.69,1635.0,404.8134,404.8331,404.636,404.6951,1635.0
2024-04-05 14:50:00,410.8,410.85,410.64,410.64,1050.0,404.8035,404.8528,404.6459,404.6459,1050.0
2024-04-05 14:55:00,410.69,410.93,410.54,410.71,2891.0,404.6951,404.9316,404.5473,404.7148,2891.0
2024-04-05 15:00:00,410.95,411.16,410.84,411.16,2699.0,404.9513,405.1583,404.8429,405.1583,2699.0
2024-04-05 15:05:00,411.2,411.26,410.96,411.13,1889.0,405.1977,405.2568,404.9612,405.1287,1889.0
2024-04-05 15:10:00,411.18,411.34,411.04,411.34,2500.0,405.178,405.3356,405.04,405.3356,2500.0
2024-04-05 15:15:00,411.37,411.65,411.16,411.61,7133.0,405.3652,405.6411,405.1583,405.6017,7133.0
2024-04-05 15:20:00,411.64,411.71,411.32,411.52,3914.0,405.6313,405.7002,405.3159,405.513,3914.0
2024-04-05 15:25:00,411.63,411.89,411.63,411.83,3416.0,405.6214,405.8776,405.6214,405.8185,3416.0
2024-04-05 15:30:00,411.83,412.78,411.66,412.68,6548.0,405.8185,406.7546,405.651,406.6561,6548.0
2024-04-05 15:35:00,412.67,412.75,412.08,412.22,8100.0,406.6462,406.7251,406.0648,406.2028,8100.0
2024-04-05 15:40:00,412.26,412.34,412.04,412.34,10807.0,406.2422,406.321,406.0254,406.321,10807.0
2024-04-05 15:45:00,412.27,412.68,412.18,412.52,14828.0,406.2521,406.6561,406.1634,406.4984,14828.0
2024-04-05 15:50:00,412.34,413.15,412.25,412.84,26161.0,406.321,407.1192,406.2324,406.8137,26161.0
2024-04-05 15:55:00,412.93,412.98,412.38,412.54,56583.0,406.9024,406.9517,406.3605,406.5181,56583.0
2024-04-08 09:30:00,413.0,414.8,411.78,414.8,34387.0,406.9714,408.7451,405.7692,408.7451,34387.0
2024-04-08 09:35:00,414.4,414.52,413.5,414.04,7991.0,408.351,408.4692,407.4641,407.9962,7991.0
2024-04-08 09:40:00,414.5,414.51,413.37,413.6,7800.0,408.4495,408.4594,407.336,407.5626,7800.0
2024-04-08 09:45:00,413.37,413.51,412.12,412.76,17767.0,407.336,407.474,406.1043,406.7349,17767.0
2024-04-08 09:50:00,412.67,413.07,411.52,411.9,19693.0,406.6462,407.0404,405.513,405.8875,19693.0
2024-04-08 09:55:00,411.97,412.43,411.96,412.19,7490.0,405.9564,406.4097,405.9466,406.1732,7490.0
2024-04-08 10:00:00,412.25,412.31,410.33,410.4,34433.0,406.2324,406.2915,404.3404,404.4094,34433.0
2024-04-08 10:05:00,410.11,411.1,409.87,410.89,11058.0,404.1236,405.0991,403.8871,404.8922,11058.0
2024-04-08 10:10:00,411.1,411.49,410.36,411.4,24583.0,405.0991,405.4834,404.3699,405.3948,24583.0
2024-04-08 10:15:00,411.39,411.62,411.1,411.56,12572.0,405.3849,405.6115,405.0991,405.5524,12572.0
2024-04-08 10:20:00,411.58,411.65,411.16,411.61,9783.0,405.5721,405.6411,405.1583,405.6017,9783.0
2024-04-08 10:25:00,411.77,412.18,411.7,412.12,6932.0,405.7594,406.1634,405.6904,406.1043,6932.0
2024-04-08 10:30:00,412.12,412.22,411.78,411.94,10088.0,406.1043,406.2028,405.7692,405.9269,10088.0
2024-04-08 10:35:00,412.0,412.99,411.95,412.59,11140.0,405.986,406.9616,405.9367,406.5674,11140.0
2024-04-08 10:40:00,412.55,412.55,411.93,412.05,5353.0,406.528,406.528,405.917,406.0353,5353.0
2024-04-08 10:45:00,411.91,411.99,411.76,411.84,1962.0,405.8973,405.9761,405.7495,405.8283,1962.0
2024-04-08 10:50:00,411.78,411.93,411.54,411.91,6428.0,405.7692,405.917,405.5327,405.8973,6428.0
2024-04-08 10:55:00,411.91,411.95,411.46,411.54,5361.0,405.8973,405.9367,405.4539,405.5327,5361.0
2024-04-08 11:00:00,411.66,411.69,411.21,411.52,11759.0,405.651,405.6805,405.2075,405.513,11759.0
2024-04-08 11:05:00,411.67,411.67,411.32,411.37,3204.0,405.6608,405.6608,405.3159,405.3652,3204.0
2024-04-08 11:10:00,411.44,411.46,410.98,411.0,7733.0,405.4342,405.4539,404.9809,405.0006,7733.0
2024-04-08 11:15:00,411.05,411.2,411.0,411.0,6936.0,405.0499,405.1977,405.0006,405.0006,6936.0
2024-04-08 11:20:00,411.04,411.49,411.01,411.47,9000.0,405.04,405.4834,405.0105,405.4637,9000.0
2024-04-08 11:25:00,411.31,411.39,410.82,411.2,8431.0,405.3061,405.3849,404.8232,405.1977,8431.0
2024-04-08 11:30:00,411.17,411.22,411.07,411.21,956.0,405.1681,405.2174,405.0696,405.2075,956.0
2024-04-08 11:35:00,411.17,411.17,410.8,411.13,16334.0,405.1681,405.1681,404.8035,405.1287,16334.0
2024-04-08 11:40:00,410.97,411.24,410.78,410.84,5733.0,404.971,405.2371,404.7838,404.8429,5733.0
2024-04-08 11:45:00,410.62,410.62,410.11,410.28,6617.0,404.6261,404.6261,404.1236,404.2911,6617.0
2024-04-08 11:50:00,410.11,410.27,409.65,410.27,17151.0,404.1236,404.2813,403.6703,404.2813,17151.0
2024-04-08 11:55:00,410.28,410.28,409.87,409.87,6611.0,404.2911,404.2911,403.8871,403.8871,6611.0
2024-04-08 12:00:00,410.03,410.28,409.74,410.27,7315.0,404.0448,404.2911,403.759,404.2813,7315.0
2024-04-08 12:05:00,410.27,410.66,410.07,410.34,3471.0,404.2813,404.6656,404.0842,404.3502,3471.0
2024-04-08 12:10:00,410.59,410.97,410.58,410.9,5474.0,404.5966,404.971,404.5867,404.9021,5474.0
2024-04-08 12:15:00,410.88,411.48,410.87,411.32,5140.0,404.8824,405.4736,404.8725,405.3159,5140.0
2024-04-08 12:20:00,411.04,411.43,410.96,410.96,3926.0,405.04,405.4243,404.9612,404.9612,3926.0
2024-04-08 12:25:00,411.22,411.5,411.12,411.5,2243.0,405.2174,405.4933,405.1188,405.4933,2243.0
2024-04-08 12:30:00,411.63,411.76,411.32,411.32,3179.0,405.6214,405.7495,405.3159,405.3159,3179.0
2024-04-08 12:35:00,411.32,411.47,411.27,411.47,532.0,405.3159,405.4637,405.2667,405.4637,532.0
2024-04-08 12:40:00,411.27,411.53,410.88,411.52,7641.0,405.2667,405.5229,404.8824,405.513,7641.0
2024-04-08 12:45:00,411.6,411.6,411.3,411.5,2275.0,405.5918,405.5918,405.2962,405.4933,2275.0
2024-04-08 12:50:00,411.39,411.49,411.32,411.34,1300.0,405.3849,405.4834,405.3159,405.3356,1300.0
2024-04-08 12:55:00,411.4,411.82,411.4,411.82,7773.0,405.3948,405.8086,405.3948,405.8086,7773.0
2024-04-08 13:00:00,411.77,411.77,411.63,411.64,2251.0,405.7594,405.7594,405.6214,405.6313,2251.0
2024-04-08 13:05:00,411.54,411.71,411.48,411.54,2021.0,405.5327,405.7002,405.4736,405.5327,2021.0
2024-04-08 13:10:00,411.59,411.59,411.41,411.48,2114.0,405.582,405.582,405.4046,405.4736,2114.0
2024-04-08 13:15:00,411.37,411.53,411.28,411.53,4801.0,405.3652,405.5229,405.2765,405.5229,4801.0
2024-04-08 13:20:00,411.69,411.84,411.58,411.59,2718.0,405.6805,405.8283,405.5721,405.582,2718.0
2024-04-08 13:25:00,411.59,411.82,411.54,411.82,1178.0,405.582,405.8086,405.5327,405.8086,1178.0
2024-04-08 13:30:00,411.83,412.21,411.67,411.74,3984.0,405.8185,406.1929,405.6608,405.7298,3984.0
2024-04-08 13:35:00,411.76,411.84,411.51,411.81,2728.0,405.7495,405.8283,405.5032,405.7988,2728.0
2024-04-08 13:40:00,411.7,411.86,411.43,411.43,3225.0,405.6904,405.848,405.4243,405.4243,3225.0
2024-04-08 13:45:00,411.65,411.65,411.47,411.49,400.0,405.6411,405.6411,405.4637,405.4834,400.0
2024-04-08 13:50:00,411.69,412.1,411.67,412.05,34216.0,405.6805,406.0845,405.6608,406.0353,34216.0
2024-04-08 13:55:00,412.19,412.67,412.19,412.29,3485.0,406.1732,406.6462,406.1732,406.2718,3485.0
2024-04-08 14:00:00,412.2,412.28,411.92,411.92,2115.0,406.1831,406.2619,405.9072,405.9072,2115.0
2024-04-08 14:05:00,411.85,412.05,411.85,411.99,2200.0,405.8382,406.0353,405.8382,405.9761,2200.0
2024-04-08 14:10:00,411.93,412.1,411.92,412.1,1300.0,405.917,406.0845,405.9072,406.0845,1300.0
2024-04-08 14:15:00,412.16,412.22,412.14,412.17,1849.0,406.1437,406.2028,406.124,406.1535,1849.0
2024-04-08 14:20:00,412.17,412.28,412.0,412.0,5452.0,406.1535,406.2619,405.986,405.986,5452.0
2024-04-08 14:25:00,412.03,412.03,412.03,412.03,200.0,406.0156,406.0156,406.0156,406.0156,200.0
2024-04-08 14:30:00,412.03,412.44,411.8,412.42,25987.0,406.0156,406.4196,405.7889,406.3999,25987.0
2024-04-08 14:35:00,412.25,412.52,412.25,412.52,3300.0,406.2324,406.4984,406.2324,406.4984,3300.0
2024-04-08 14:40:00,412.53,412.58,412.36,412.38,5474.0,406.5083,406.5575,406.3407,406.3605,5474.0
2024-04-08 14:45:00,412.5,412.62,412.36,412.53,10436.0,406.4787,406.597,406.3407,406.5083,10436.0
2024-04-08 14:50:00,412.49,412.68,412.43,412.65,4799.0,406.4689,406.6561,406.4097,406.6265,4799.0
2024-04-08 14:55:00,412.68,412.71,412.51,412.67,5413.0,406.6561,406.6856,406.4886,406.6462,5413.0
2024-04-08 15:00:00,412.69,412.78,412.56,412.7,3218.0,406.6659,406.7546,406.5378,406.6758,3218.0
2024-04-08 15:05:00,412.62,412.72,412.49,412.72,3847.0,406.597,406.6955,406.4689,406.6955,3847.0
2024-04-08 15:10:00,412.76,412.8,412.59,412.74,3068.0,406.7349,406.7743,406.5674,406.7152,3068.0
2024-04-08 15:15:00,412.61,412.66,412.42,412.5,3686.0,406.5871,406.6364,406.3999,406.4787,3686.0
2024-04-08 15:20:00,412.58,412.63,412.42,412.49,2669.0,406.5575,406.6068,406.3999,406.4689,2669.0
2024-04-08 15:25:00,412.56,413.22,412.56,413.12,4578.0,406.5378,407.1882,406.5378,407.0897,4578.0
2024-04-08 15:30:00,413.12,413.17,412.93,412.93,7274.0,407.0897,407.1389,406.9024,406.9024,7274.0
2024-04-08 15:35:00,412.9,412.9,412.43,412.55,8833.0,406.8729,406.8729,406.4097,406.528,8833.0
2024-04-08 15:40:00,412.45,412.51,411.43,411.43,18713.0,406.4294,406.4886,405.4243,405.4243,18713.0
2024-04-08 15:45:00,411.43,412.0,411.29,411.45,20344.0,405.4243,405.986,405.2864,405.444,20344.0
2024-04-08 15:50:00,411.41,411.48,410.56,410.72,21950.0,405.4046,405.4736,404.567,404.7247,21950.0
2024-04-08 15:55:00,410.7,411.07,410.41,410.8,96011.0,404.705,405.0696,404.4192,404.8035,96011.0
2024-04-09 09:30:00,413.48,413.9,411.11,413.26,17308.0,407.4444,407.8583,405.109,407.2276,17308.0
2024-04-09 09:35:00,413.27,413.79,412.66,413.47,9410.0,407.2375,407.7499,406.6364,407.4345,9410.0
2024-04-09 09:40:00,413.33,413.62,412.14,412.38,3863.0,407.2966,407.5824,406.124,406.3605,3863.0
2024-04-09 09:45:00,412.44,412.44,411.82,411.83,5281.0,406.4196,406.4196,405.8086,405.8185,5281.0
2024-04-09 09:50:00,411.69,412.04,411.02,411.12,10922.0,405.6805,406.0254,405.0203,405.1188,10922.0
2024-04-09 09:55:00,410.93,411.25,410.7,410.98,11545.0,404.9316,405.247,404.705,404.9809,11545.0
2024-04-09 10:00:00,411.02,411.27,410.77,411.12,15055.0,405.0203,405.2667,404.774,405.1188,15055.0
2024-04-09 10:05:00,411.14,412.28,411.04,411.73,10818.0,405.1386,406.2619,405.04,405.7199,10818.0
2024-04-09 10:10:00,411.43,412.16,411.3,411.97,4167.0,405.4243,406.1437,405.2962,405.9564,4167.0
2024-04-09 10:15:00,412.16,412.31,412.05,412.18,5015.0,406.1437,406.2915,406.0353,406.1634,5015.0
2024-04-09 10:20:00,412.14,412.15,411.74,411.89,5785.0,406.124,406.1338,405.7298,405.8776,5785.0
2024-04-09 10:25:00,412.02,412.7,411.27,411.72,7933.0,406.0057,406.6758,405.2667,405.7101,7933.0
2024-04-09 10:30:00,411.23,411.55,410.7,411.41,8972.0,405.2272,405.5426,404.705,405.4046,8972.0
2024-04-09 10:35:00,411.27,411.45,410.62,410.89,17852.0,405.2667,405.444,404.6261,404.8922,17852.0
2024-04-09 10:40:00,410.87,411.27,409.99,410.68,29685.0,404.8725,405.2667,404.0053,404.6853,29685.0
2024-04-09 10:45:00,410.66,410.9,409.85,409.97,14113.0,404.6656,404.9021,403.8674,403.9856,14113.0
2024-04-09 10:50:00,409.84,410.18,409.46,409.99,8005.0,403.8575,404.1926,403.4831,404.0053,8005.0
2024-04-09 10:55:00,410.14,410.78,410.03,410.73,16871.0,404.1532,404.7838,404.0448,404.7345,16871.0
2024-04-09 11:00:00,410.72,411.22,410.7,411.22,5556.0,404.7247,405.2174,404.705,405.2174,5556.0
2024-04-09 11:05:00,411.21,411.89,411.02,411.82,2854.0,405.2075,405.8776,405.0203,405.8086,2854.0
2024-04-09 11:10:00,411.74,411.85,411.5,411.78,5455.0,405.7298,405.8382,405.4933,405.7692,5455.0
2024-04-09 11:15:00,411.91,412.22,411.91,412.02,4044.0,405.8973,406.2028,405.8973,406.0057,4044.0
2024-04-09 11:20:00,411.89,411.96,411.24,411.24,4618.0,405.8776,405.9466,405.2371,405.2371,4618.0
2024-04-09 11:25:00,411.53,412.22,411.24,412.2,9644.0,405.5229,406.2028,405.2371,406.1831,9644.0
2024-04-09 11:30:00,412.17,412.25,411.59,411.73,12262.0,406.1535,406.2324,405.582,405.7199,12262.0
2024-04-09 11:35:00,411.72,412.13,411.69,412.13,10143.0,405.7101,406.1141,405.6805,406.1141,10143.0
2024-04-09 11:40:00,412.15,412.52,411.91,412.41,7389.0,406.1338,406.4984,405.8973,406.39,7389.0
2024-04-09 11:45:00,412.41,412.67,412.37,412.54,3684.0,406.39,406.6462,406.3506,406.5181,3684.0
2024-04-09 11:50:00,412.4,412.42,411.98,412.04,2593.0,406.3802,406.3999,405.9663,406.0254,2593.0
2024-04-09 11:55:00,412.08,412.08,411.72,411.88,5481.0,406.0648,406.0648,405.7101,405.8678,5481.0
2024-04-09 12:00:00,411.88,412.13,411.72,412.13,14825.0,405.8678,406.1141,405.7101,406.1141,14825.0
2024-04-09 12:05:00,412.23,412.23,411.64,411.85,3269.0,406.2126,406.2126,405.6313,405.8382,3269.0
2024-04-09 12:10:00,412.42,412.46,412.41,412.42,951.0,406.3999,406.4393,406.39,406.3999,951.0
2024-04-09 12:15:00,412.56,412.68,412.43,412.61,1809.0,406.5378,406.6561,406.4097,406.5871,1809.0
2024-04-09 12:20:00,412.57,412.68,412.38,412.61,3871.0,406.5477,406.6561,406.3605,406.5871,3871.0
2024-04-09 12:25:00,412.61,412.64,412.32,412.32,4614.0,406.5871,406.6167,406.3013,406.3013,4614.0
2024-04-09 12:30:00,412.47,412.77,412.42,412.77,1678.0,406.4491,406.7448,406.3999,406.7448,1678.0
2024-04-09 12:35:00,412.66,412.8,412.62,412.75,1789.0,406.6364,406.7743,406.597,406.7251,1789.0
2024-04-09 12:40:00,412.66,412.72,412.59,412.59,1419.0,406.6364,406.6955,406.5674,406.5674,1419.0
2024-04-09 12:45:00,412.62,412.63,412.48,412.53,1854.0,406.597,406.6068,406.459,406.5083,1854.0
2024-04-09 12:50:00,412.5,412.5,411.87,411.87,1600.0,406.4787,406.4787,405.8579,405.8579,1600.0
2024-04-09 12:55:00,411.88,411.92,411.64,411.75,4625.0,405.8678,405.9072,405.6313,405.7397,4625.0
2024-04-09 13:00:00,411.84,412.03,411.58,411.88,6243.0,405.8283,406.0156,405.5721,405.8678,6243.0
2024-04-09 13:05:00,412.02,412.07,411.9,411.9,1490.0,406.0057,406.055,405.8875,405.8875,1490.0
2024-04-09 13:10:00,411.85,412.19,411.78,412.06,4736.0,405.8382,406.1732,405.7692,406.0451,4736.0
2024-04-09 13:15:00,411.91,412.22,411.86,412.03,2172.0,405.8973,406.2028,405.848,406.0156,2172.0
2024-04-09 13:20:00,412.16,412.32,411.97,412.21,3459.0,406.1437,406.3013,405.9564,406.1929,3459.0
2024-04-09 13:25:00,412.12,412.33,412.11,412.33,1790.0,406.1043,406.3112,406.0944,406.3112,1790.0
2024-04-09 13:30:00,412.36,412.46,412.16,412.46,9541.0,406.3407,406.4393,406.1437,406.4393,9541.0
2024-04-09 13:35:00,412.56,412.64,412.5,412.62,2862.0,406.5378,406.6167,406.4787,406.597,2862.0
2024-04-09 13:40:00,412.63,412.7,412.26,412.31,4237.0,406.6068,406.6758,406.2422,406.2915,4237.0
2024-04-09 13:45:00,412.35,412.42,412.1,412.11,3700.0,406.3309,406.3999,406.0845,406.0944,3700.0
2024-04-09 13:50:00,412.19,412.25,411.94,412.01,2124.0,406.1732,406.2324,405.9269,405.9959,2124.0
2024-04-09 13:55:00,412.02,412.11,411.9,411.9,2360.0,406.0057,406.0944,405.8875,405.8875,2360.0
2024-04-09 14:00:00,411.83,411.9,411.43,411.74,3288.0,405.8185,405.8875,405.4243,405.7298,3288.0
2024-04-09 14:05:00,411.84,412.03,411.77,412.03,1652.0,405.8283,406.0156,405.7594,406.0156,1652.0
2024-04-09 14:10:00,411.9,411.94,411.82,411.93,1414.0,405.8875,405.9269,405.8086,405.917,1414.0
2024-04-09 14:15:00,411.9,412.22,411.77,412.12,6080.0,405.8875,406.2028,405.7594,406.1043,6080.0
2024-04-09 14:20:00,412.12,412.15,411.73,411.73,2388.0,406.1043,406.1338,405.7199,405.7199,2388.0
2024-04-09 14:25:00,411.87,411.88,411.77,411.83,769.0,405.8579,405.8678,405.7594,405.8185,769.0
2024-04-09 14:30:00,411.75,411.86,411.48,411.57,2531.0,405.7397,405.848,405.4736,405.5623,2531.0
2024-04-09 14:35:00,411.62,411.78,411.41,411.45,1645.0,405.6115,405.7692,405.4046,405.444,1645.0
2024-04-09 14:40:00,411.45,411.59,411.38,411.43,2645.0,405.444,405.582,405.3751,405.4243,2645.0
2024-04-09 14:45:00,411.36,411.51,411.21,411.22,2917.0,405.3553,405.5032,405.2075,405.2174,2917.0
2024-04-09 14:50:00,411.3,411.53,411.24,411.39,1990.0,405.2962,405.5229,405.2371,405.3849,1990.0
2024-04-09 14:55:00,411.36,411.55,411.34,411.36,4187.0,405.3553,405.5426,405.3356,405.3553,4187.0
2024-04-09 15:00:00,411.38,411.48,411.05,411.1,12989.0,405.3751,405.4736,405.0499,405.0991,12989.0
2024-04-09 15:05:00,411.17,411.43,410.78,410.78,18075.0,405.1681,405.4243,404.7838,404.7838,18075.0
2024-04-09 15:10:00,410.85,411.15,410.74,411.03,4808.0,404.8528,405.1484,404.7444,405.0302,4808.0
2024-04-09 15:15:00,410.98,411.79,410.98,411.79,4975.0,404.9809,405.7791,404.9809,405.7791,4975.0
2024-04-09 15:20:00,411.75,412.18,411.75,412.06,5013.0,405.7397,406.1634,405.7397,406.0451,5013.0
2024-04-09 15:25:00,412.08,412.77,412.08,412.77,16911.0,406.0648,406.7448,406.0648,406.7448,16911.0
2024-04-09 15:30:00,412.57,412.77,411.92,411.94,32908.0,406.5477,406.7448,405.9072,405.9269,32908.0
2024-04-09 15:35:00,411.81,411.91,411.3,411.3,5394.0,405.7988,405.8973,405.2962,405.2962,5394.0
2024-04-09 15:40:00,411.49,411.85,411.31,411.79,10319.0,405.4834,405.8382,405.3061,405.7791,10319.0
2024-04-09 15:45:00,411.75,411.83,411.53,411.83,8800.0,405.7397,405.8185,405.5229,405.8185,8800.0
2024-04-09 15:50:00,411.76,412.02,411.45,411.98,18340.0,405.7495,406.0057,405.444,405.9663,18340.0
2024-04-09 15:55:00,411.98,412.22,411.1,411.6,74825.0,405.9663,406.2028,405.0991,405.5918,74825.0
2024-04-10 09:30:00,406.89,406.94,404.4,406.84,25588.0,400.9506,400.9999,398.4969,400.9013,25588.0
2024-04-10 09:35:00,406.92,407.18,405.36,405.52,6568.0,400.9802,401.2364,399.4429,399.6006,6568.0
2024-04-10 09:40:00,405.25,406.32,404.84,406.32,4128.0,399.3345,400.3889,398.9305,400.3889,4128.0
2024-04-10 09:45:00,406.54,406.63,405.46,405.69,13971.0,400.6057,400.6944,399.5415,399.7681,13971.0
2024-04-10 09:50:00,405.62,406.95,405.61,406.85,19959.0,399.6991,401.0097,399.6893,400.9112,19959.0
2024-04-10 09:55:00,406.81,408.0,406.71,407.91,28099.0,400.8718,402.0444,400.7732,401.9557,28099.0
2024-04-10 10:00:00,407.73,408.66,407.36,408.14,13183.0,401.7783,402.6948,401.4137,402.1823,13183.0
2024-04-10 10:05:00,408.29,409.59,408.2,409.42,5656.0,402.3302,403.6112,402.2415,403.4437,5656.0
2024-04-10 10:10:00,409.24,410.28,409.14,410.01,10109.0,403.2663,404.2911,403.1678,404.0251,10109.0
2024-04-10 10:15:00,410.03,411.32,409.88,411.0,5659.0,404.0448,405.3159,403.8969,405.0006,5659.0
2024-04-10 10:20:00,410.94,411.74,410.94,411.67,5963.0,404.9415,405.7298,404.9415,405.6608,5963.0
2024-04-10 10:25:00,411.96,412.32,411.19,411.2,5523.0,405.9466,406.3013,405.1878,405.1977,5523.0
2024-04-10 10:30:00,411.09,411.7,410.79,411.65,11754.0,405.0893,405.6904,404.7937,405.6411,11754.0
2024-04-10 10:35:00,411.59,412.08,411.52,411.71,4549.0,405.582,406.0648,405.513,405.7002,4549.0
2024-04-10 10:40:00,411.49,411.52,410.56,410.56,2181.0,405.4834,405.513,404.567,404.567,2181.0
2024-04-10 10:45:00,410.73,410.8,410.34,410.52,4484.0,404.7345,404.8035,404.3502,404.5276,4484.0
2024-04-10 10:50:00,410.62,410.74,410.25,410.36,4542.0,404.6261,404.7444,404.2615,404.3699,4542.0
2024-04-10 10:55:00,410.38,410.6,410.13,410.6,1600.0,404.3897,404.6064,404.1433,404.6064,1600.0
2024-04-10 11:00:00,410.66,410.66,409.94,409.94,3153.0,404.6656,404.6656,403.9561,403.9561,3153.0
2024-04-10 11:05:00,409.95,410.14,409.72,410.04,1950.0,403.9659,404.1532,403.7393,404.0546,1950.0
2024-04-10 11:10:00,409.98,410.0,409.72,409.73,1360.0,403.9955,404.0152,403.7393,403.7491,1360.0
2024-04-10 11:15:00,409.61,409.64,409.27,409.4,3472.0,403.6309,403.6605,403.2959,403.424,3472.0
2024-04-10 11:20:00,409.73,409.88,409.36,409.38,4771.0,403.7491,403.8969,403.3845,403.4042,4771.0
2024-04-10 11:25:00,409.5,410.35,409.37,410.32,21081.0,403.5225,404.3601,403.3944,404.3305,21081.0
2024-04-10 11:30:00,410.3,410.3,409.32,409.75,4579.0,404.3108,404.3108,403.3451,403.7688,4579.0
2024-04-10 11:35:00,409.67,409.88,409.29,409.58,4796.0,403.69,403.8969,403.3156,403.6013,4796.0
2024-04-10 11:40:00,409.72,409.72,409.34,409.57,3853.0,403.7393,403.7393,403.3648,403.5915,3853.0
2024-04-10 11:45:00,409.59,410.07,409.58,410.0,5200.0,403.6112,404.0842,403.6013,404.0152,5200.0
2024-04-10 11:50:00,410.0,410.63,409.99,410.29,4266.0,404.0152,404.636,404.0053,404.301,4266.0
2024-04-10 11:55:00,410.3,410.68,409.97,410.56,9796.0,404.3108,404.6853,403.9856,404.567,9796.0
2024-04-10 12:00:00,410.7,410.86,410.41,410.7,5956.0,404.705,404.8626,404.4192,404.705,5956.0
2024-04-10 12:05:00,410.58,411.26,410.41,411.25,11365.0,404.5867,405.2568,404.4192,405.247,11365.0
2024-04-10 12:10:00,411.21,411.29,410.75,410.85,4290.0,405.2075,405.2864,404.7542,404.8528,4290.0
2024-04-10 12:15:00,410.85,411.76,410.85,411.7,8669.0,404.8528,405.7495,404.8528,405.6904,8669.0
2024-04-10 12:20:00,411.66,411.89,410.92,411.23,17545.0,405.651,405.8776,404.9218,405.2272,17545.0
2024-04-10 12:25:00,411.38,411.72,411.31,411.46,5448.0,405.3751,405.7101,405.3061,405.4539,5448.0
2024-04-10 12:30:00,411.55,411.55,410.83,410.9,3004.0,405.5426,405.5426,404.8331,404.9021,3004.0
2024-04-10 12:35:00,410.92,411.53,410.92,411.19,4494.0,404.9218,405.5229,404.9218,405.1878,4494.0
2024-04-10 12:40:00,411.15,411.4,410.9,410.9,3993.0,405.1484,405.3948,404.9021,404.9021,3993.0
2024-04-10 12:45:00,410.82,410.98,410.69,410.85,4669.0,404.8232,404.9809,404.6951,404.8528,4669.0
2024-04-10 12:50:00,410.71,410.81,410.47,410.74,3100.0,404.7148,404.8134,404.4783,404.7444,3100.0
2024-04-10 12:55:00,410.6,411.29,410.6,411.18,3702.0,404.6064,405.2864,404.6064,405.178,3702.0
2024-04-10 13:00:00,411.14,411.28,410.3,410.48,7117.0,405.1386,405.2765,404.3108,404.4882,7117.0
2024-04-10 13:05:00,410.23,410.37,409.79,410.01,5915.0,404.2418,404.3798,403.8083,404.0251,5915.0
2024-04-10 13:10:00,409.81,410.38,409.81,410.37,3283.0,403.828,404.3897,403.828,404.3798,3283.0
2024-04-10 13:15:00,410.27,411.27,410.26,411.24,4806.0,404.2813,405.2667,404.2714,405.2371,4806.0
2024-04-10 13:20:00,411.22,412.72,411.22,412.72,4896.0,405.2174,406.6955,405.2174,406.6955,4896.0
2024-04-10 13:25:00,412.36,412.71,411.74,411.74,4881.0,406.3407,406.6856,405.7298,405.7298,4881.0
2024-04-10 13:30:00,411.86,411.97,410.86,411.26,4506.0,405.848,405.9564,404.8626,405.2568,4506.0
2024-04-10 13:35:00,411.3,411.31,410.34,410.43,4835.0,405.2962,405.3061,404.3502,404.4389,4835.0
2024-04-10 13:40:00,410.55,410.86,410.26,410.46,3775.0,404.5572,404.8626,404.2714,404.4685,3775.0
2024-04-10 13:45:00,410.46,411.03,410.45,410.98,3737.0,404.4685,405.0302,404.4586,404.9809,3737.0
2024-04-10 13:50:00,410.98,411.06,410.59,411.06,2051.0,404.9809,405.0597,404.5966,405.0597,2051.0
2024-04-10 13:55:00,411.13,412.17,411.12,411.44,6626.0,405.1287,406.1535,405.1188,405.4342,6626.0
2024-04-10 14:00:00,411.67,411.83,411.06,411.27,3926.0,405.6608,405.8185,405.0597,405.2667,3926.0
2024-04-10 14:05:00,411.28,411.42,410.67,411.12,14779.0,405.2765,405.4145,404.6754,405.1188,14779.0
2024-04-10 14:10:00,411.04,411.2,410.61,410.8,3711.0,405.04,405.1977,404.6163,404.8035,3711.0
2024-04-10 14:15:00,410.81,411.19,410.31,410.31,10862.0,404.8134,405.1878,404.3207,404.3207,10862.0
2024-04-10 14:20:00,410.37,410.52,409.73,409.74,3529.0,404.3798,404.5276,403.7491,403.759,3529.0
2024-04-10 14:25:00,409.55,409.98,409.35,409.49,41984.0,403.5718,403.9955,403.3747,403.5126,41984.0
2024-04-10 14:30:00,409.42,410.22,409.27,410.22,8291.0,403.4437,404.232,403.2959,404.232,8291.0
2024-04-10 14:35:00,410.0,410.41,409.93,410.41,3020.0,404.0152,404.4192,403.9462,404.4192,3020.0
2024-04-10 14:40:00,410.46,410.79,409.79,409.79,73801.0,404.4685,404.7937,403.8083,403.8083,73801.0
2024-04-10 14:45:00,410.07,410.47,409.89,409.99,7202.0,404.0842,404.4783,403.9068,404.0053,7202.0
2024-04-10 14:50:00,409.81,410.11,409.51,409.78,4312.0,403.828,404.1236,403.5323,403.7984,4312.0
2024-04-10 14:55:00,409.62,409.62,408.61,408.8,5977.0,403.6407,403.6407,402.6455,402.8327,5977.0
2024-04-10 15:00:00,408.79,409.39,408.64,409.17,9093.0,402.8229,403.4141,402.675,403.1973,9093.0
2024-04-10 15:05:00,409.11,410.16,408.94,410.0,51900.0,403.1382,404.1729,402.9707,404.0152,51900.0
2024-04-10 15:10:00,410.18,410.77,409.92,410.77,3038.0,404.1926,404.774,403.9364,404.774,3038.0
2024-04-10 15:15:00,411.02,411.33,410.47,410.67,5449.0,405.0203,405.3258,404.4783,404.6754,5449.0
2024-04-10 15:20:00,410.71,411.01,410.51,410.73,11059.0,404.7148,405.0105,404.5178,404.7345,11059.0
2024-04-10 15:25:00,410.86,411.01,410.48,410.48,6370.0,404.8626,405.0105,404.4882,404.4882,6370.0
2024-04-10 15:30:00,410.41,410.78,410.23,410.7,20141.0,404.4192,404.7838,404.2418,404.705,20141.0
2024-04-10 15:35:00,410.69,410.79,409.77,409.86,5706.0,404.6951,404.7937,403.7886,403.8772,5706.0
2024-04-10 15:40:00,409.86,410.28,409.82,410.27,4963.0,403.8772,404.2911,403.8378,404.2813,4963.0
2024-04-10 15:45:00,410.2,410.73,410.15,410.64,16514.0,404.2123,404.7345,404.163,404.6459,16514.0
2024-04-10 15:50:00,410.49,411.45,410.38,411.22,29406.0,404.498,405.444,404.3897,405.2174,29406.0
2024-04-10 15:55:00,411.36,412.4,411.35,411.89,138545.0,405.3553,406.3802,405.3455,405.8776,138545.0
2024-04-11 09:30:00,412.74,412.8,410.52,411.0,31322.0,406.7152,406.7743,404.5276,405.0006,31322.0
2024-04-11 09:35:00,410.96,411.07,410.0,410.19,9961.0,404.9612,405.0696,404.0152,404.2024,9961.0
2024-04-11 09:40:00,410.3,411.94,409.99,410.93,33510.0,404.3108,405.9269,404.0053,404.9316,33510.0
2024-04-11 09:45:00,410.69,412.18,409.89,410.91,52738.0,404.6951,406.1634,403.9068,404.9119,52738.0
2024-04-11 09:50:00,410.89,411.36,410.53,410.99,10274.0,404.8922,405.3553,404.5375,404.9907,10274.0
2024-04-11 09:55:00,410.95,411.4,410.38,411.0,11668.0,404.9513,405.3948,404.3897,405.0006,11668.0
2024-04-11 10:00:00,411.04,411.21,409.76,410.15,78736.0,405.04,405.2075,403.7787,404.163,78736.0
2024-04-11 10:05:00,410.15,410.26,409.21,409.6,33322.0,404.163,404.2714,403.2367,403.621,33322.0
2024-04-11 10:10:00,409.56,410.76,409.4,410.5,7269.0,403.5816,404.7641,403.424,404.5079,7269.0
2024-04-11 10:15:00,411.06,411.07,409.89,410.04,23173.0,405.0597,405.0696,403.9068,404.0546,23173.0
2024-04-11 10:20:00,410.0,410.12,408.75,409.63,30079.0,404.0152,404.1334,402.7834,403.6506,30079.0
2024-04-11 10:25:00,409.51,409.75,409.1,409.14,11653.0,403.5323,403.7688,403.1283,403.1678,11653.0
2024-04-11 10:30:00,409.31,409.9,409.17,409.42,12074.0,403.3353,403.9167,403.1973,403.4437,12074.0
2024-04-11 10:35:00,409.33,409.7,409.11,409.65,18397.0,403.355,403.7196,403.1382,403.6703,18397.0
2024-04-11 10:40:00,409.75,410.34,408.45,408.45,46767.0,403.7688,404.3502,402.4878,402.4878,46767.0
2024-04-11 10:45:00,408.33,408.7,408.19,408.55,7629.0,402.3696,402.7342,402.2316,402.5864,7629.0
2024-04-11 10:50:00,408.53,408.79,407.79,407.94,11060.0,402.5667,402.8229,401.8375,401.9853,11060.0
2024-04-11 10:55:00,408.03,408.16,407.23,407.23,8036.0,402.074,402.2021,401.2856,401.2856,8036.0
2024-04-11 11:00:00,407.21,408.31,406.91,407.91,4128.0,401.2659,402.3499,400.9703,401.9557,4128.0
2024-04-11 11:05:00,407.89,408.63,407.89,408.06,5663.0,401.936,402.6652,401.936,402.1035,5663.0
2024-04-11 11:10:00,408.06,409.0,408.06,408.95,3900.0,402.1035,403.0298,402.1035,402.9805,3900.0
2024-04-11 11:15:00,409.03,409.1,408.6,408.85,5325.0,403.0594,403.1283,402.6356,402.882,5325.0
2024-04-11 11:20:00,408.71,408.98,408.45,408.51,4148.0,402.744,403.0101,402.4878,402.5469,4148.0
2024-04-11 11:25:00,408.57,408.77,408.36,408.39,5398.0,402.6061,402.8032,402.3991,402.4287,5398.0
2024-04-11 11:30:00,408.53,408.53,408.18,408.48,3720.0,402.5667,402.5667,402.2218,402.5174,3720.0
2024-04-11 11:35:00,408.46,408.48,407.74,408.14,6587.0,402.4977,402.5174,401.7882,402.1823,6587.0
2024-04-11 11:40:00,408.13,408.74,407.62,407.63,10647.0,402.1725,402.7736,401.6699,401.6798,10647.0
2024-04-11 11:45:00,407.76,408.89,407.76,408.21,6940.0,401.8079,402.9214,401.8079,402.2513,6940.0
2024-04-11 11:50:00,408.27,408.9,408.05,408.9,6439.0,402.3105,402.9313,402.0937,402.9313,6439.0
2024-04-11 11:55:00,408.71,409.77,408.71,409.46,39524.0,402.744,403.7886,402.744,403.4831,39524.0
2024-04-11 12:00:00,409.06,409.65,409.05,409.44,3863.0,403.0889,403.6703,403.0791,403.4634,3863.0
2024-04-11 12:05:00,409.44,409.62,409.1,409.49,3746.0,403.4634,403.6407,403.1283,403.5126,3746.0
2024-04-11 12:10:00,409.53,409.64,409.32,409.36,4617.0,403.5521,403.6605,403.3451,403.3845,4617.0
2024-04-11 12:15:00,409.26,409.62,409.26,409.53,1800.0,403.286,403.6407,403.286,403.5521,1800.0
2024-04-11 12:20:00,409.7,409.73,409.52,409.58,2029.0,403.7196,403.7491,403.5422,403.6013,2029.0
2024-04-11 12:25:00,409.48,409.49,409.31,409.4,11515.0,403.5028,403.5126,403.3353,403.424,11515.0
2024-04-11 12:30:00,409.37,409.77,409.18,409.72,4458.0,403.3944,403.7886,403.2072,403.7393,4458.0
2024-04-11 12:35:00,409.63,409.9,409.54,409.81,3993.0,403.6506,403.9167,403.5619,403.828,3993.0
2024-04-11 12:40:00,409.78,410.37,409.78,410.26,4642.0,403.7984,404.3798,403.7984,404.2714,4642.0
2024-04-11 12:45:00,410.37,411.0,410.37,410.99,6808.0,404.3798,405.0006,404.3798,404.9907,6808.0
2024-04-11 12:50:00,411.08,411.59,410.99,411.48,7415.0,405.0794,405.582,404.9907,405.4736,7415.0
2024-04-11 12:55:00,411.55,411.87,411.43,411.52,5410.0,405.5426,405.8579,405.4243,405.513,5410.0
2024-04-11 13:00:00,411.56,412.0,411.23,411.75,10118.0,405.5524,405.986,405.2272,405.7397,10118.0
2024-04-11 13:05:00,411.73,412.21,411.72,411.92,4445.0,405.7199,406.1929,405.7101,405.9072,4445.0
2024-04-11 13:10:00,411.9,412.3,411.89,412.22,2376.0,405.8875,406.2816,405.8776,406.2028,2376.0
2024-04-11 13:15:00,412.09,412.29,411.9,412.11,3998.0,406.0747,406.2718,405.8875,406.0944,3998.0
2024-04-11 13:20:00,412.24,412.4,412.08,412.34,3772.0,406.2225,406.3802,406.0648,406.321,3772.0
2024-04-11 13:25:00,412.37,412.39,411.47,411.53,10197.0,406.3506,406.3703,405.4637,405.5229,10197.0
2024-04-11 13:30:00,411.72,411.91,411.65,411.78,2519.0,405.7101,405.8973,405.6411,405.7692,2519.0
2024-04-11 13:35:00,411.75,411.76,411.48,411.53,4116.0,405.7397,405.7495,405.4736,405.5229,4116.0
2024-04-11 13:40:00,411.55,412.1,411.52,412.07,3794.0,405.5426,406.0845,405.513,406.055,3794.0
2024-04-11 13:45:00,412.03,412.5,412.02,412.5,2572.0,406.0156,406.4787,406.0057,406.4787,2572.0
2024-04-11 13:50:00,412.5,412.57,412.27,412.41,3332.0,406.4787,406.5477,406.2521,406.39,3332.0
2024-04-11 13:55:00,412.54,412.83,412.51,412.65,3840.0,406.5181,406.8039,406.4886,406.6265,3840.0
2024-04-11 14:00:00,412.65,413.17,412.63,412.99,3582.0,406.6265,407.1389,406.6068,406.9616,3582.0
2024-04-11 14:05:00,413.0,413.89,413.0,413.59,4642.0,406.9714,407.8484,406.9714,407.5528,4642.0
2024-04-11 14:10:00,413.59,413.59,412.85,412.87,6881.0,407.5528,407.5528,406.8236,406.8433,6881.0
2024-04-11 14:15:00,412.93,413.13,412.8,412.81,3970.0,406.9024,407.0995,406.7743,406.7842,3970.0
2024-04-11 14:20:00,412.81,413.27,412.69,413.27,3856.0,406.7842,407.2375,406.6659,407.2375,3856.0
2024-04-11 14:25:00,413.29,413.45,413.01,413.14,5323.0,407.2572,407.4148,406.9813,407.1094,5323.0
2024-04-11 14:30:00,413.26,413.73,413.17,413.63,5159.0,407.2276,407.6908,407.1389,407.5922,5159.0
2024-04-11 14:35:00,413.65,414.06,413.65,414.06,4928.0,407.6119,408.0159,407.6119,408.0159,4928.0
2024-04-11 14:40:00,414.01,414.06,413.72,413.81,6365.0,407.9667,408.0159,407.6809,407.7696,6365.0
2024-04-11 14:45:00,413.72,413.77,413.49,413.6,4875.0,407.6809,407.7302,407.4543,407.5626,4875.0
2024-04-11 14:50:00,413.6,413.6,413.13,413.33,3538.0,407.5626,407.5626,407.0995,407.2966,3538.0
2024-04-11 14:55:00,413.5,413.53,413.33,413.49,1800.0,407.4641,407.4937,407.2966,407.4543,1800.0
2024-04-11 15:00:00,413.61,413.71,413.45,413.48,5442.0,407.5725,407.671,407.4148,407.4444,5442.0
2024-04-11 15:05:00,413.58,413.58,412.95,412.97,8087.0,407.5429,407.5429,406.9221,406.9418,8087.0
2024-04-11 15:10:00,413.01,413.05,412.77,413.0,5281.0,406.9813,407.0207,406.7448,406.9714,5281.0
2024-04-11 15:15:00,412.93,412.93,412.52,412.52,1059.0,406.9024,406.9024,406.4984,406.4984,1059.0
2024-04-11 15:20:00,412.51,413.1,412.44,412.97,6306.0,406.4886,407.0699,406.4196,406.9418,6306.0
2024-04-11 15:25:00,412.84,413.32,412.84,413.14,2417.0,406.8137,407.2867,406.8137,407.1094,2417.0
2024-04-11 15:30:00,413.09,413.1,412.68,412.86,2214.0,407.0601,407.0699,406.6561,406.8334,2214.0
2024-04-11 15:35:00,412.76,412.86,412.46,412.53,2015.0,406.7349,406.8334,406.4393,406.5083,2015.0
2024-04-11 15:40:00,412.56,412.74,412.24,412.74,9460.0,406.5378,406.7152,406.2225,406.7152,9460.0
2024-04-11 15:45:00,412.74,413.18,412.64,412.87,9821.0,406.7152,407.1488,406.6167,406.8433,9821.0
2024-04-11 15:50:00,412.87,413.17,412.39,413.16,20331.0,406.8433,407.1389,406.3703,407.1291,20331.0
2024-04-11 15:55:00,413.03,413.4,412.67,412.84,46457.0,407.001,407.3656,406.6462,406.8137,46457.0
2024-04-12 09:30:00,411.25,412.49,410.0,410.51,25007.0,405.247,406.4689,404.0152,404.5178,25007.0
2024-04-12 09:35:00,410.8,411.05,409.81,410.87,6236.0,404.8035,405.0499,403.828,404.8725,6236.0
2024-04-12 09:40:00,410.49,410.58,408.66,408.74,14484.0,404.498,404.5867,402.6948,402.7736,14484.0
2024-04-12 09:45:00,408.51,408.69,407.44,407.85,18495.0,402.5469,402.7243,401.4926,401.8966,18495.0
2024-04-12 09:50:00,407.87,407.88,406.17,406.44,16257.0,401.9163,401.9261,400.2411,400.5072,16257.0
2024-04-12 09:55:00,406.28,406.87,405.66,406.87,32832.0,400.3495,400.9309,399.7385,400.9309,32832.0
2024-04-12 10:00:00,406.42,406.94,405.67,406.17,14213.0,400.4875,400.9999,399.7484,400.2411,14213.0
2024-04-12 10:05:00,406.1,406.1,404.72,404.85,4991.0,400.1721,400.1721,398.8123,398.9404,4991.0
2024-04-12 10:10:00,405.12,406.07,404.73,406.07,6165.0,399.2064,400.1426,398.8221,400.1426,6165.0
2024-04-12 10:15:00,406.1,406.19,405.62,405.68,11388.0,400.1721,400.2608,399.6991,399.7583,11388.0
2024-04-12 10:20:00,405.56,405.92,405.56,405.69,9652.0,399.64,399.9948,399.64,399.7681,9652.0
2024-04-12 10:25:00,405.59,406.69,405.56,406.69,19346.0,399.6696,400.7535,399.64,400.7535,19346.0
2024-04-12 10:30:00,406.56,408.21,406.56,407.52,10366.0,400.6254,402.2513,400.6254,401.5714,10366.0
2024-04-12 10:35:00,407.74,407.74,407.21,407.5,4850.0,401.7882,401.7882,401.2659,401.5517,4850.0
2024-04-12 10:40:00,407.52,408.24,406.86,407.53,7824.0,401.5714,402.2809,400.921,401.5813,7824.0
2024-04-12 10:45:00,407.54,407.96,407.27,407.3,2767.0,401.5911,402.005,401.325,401.3546,2767.0
2024-04-12 10:50:00,406.88,407.28,406.71,406.99,4918.0,400.9407,401.3349,400.7732,401.0491,4918.0
2024-04-12 10:55:00,406.96,407.12,406.83,406.85,5641.0,401.0196,401.1772,400.8915,400.9112,5641.0
2024-04-12 11:00:00,406.79,408.08,406.74,408.03,7486.0,400.8521,402.1232,400.8028,402.074,7486.0
2024-04-12 11:05:00,408.03,408.03,407.18,407.18,5321.0,402.074,402.074,401.2364,401.2364,5321.0
2024-04-12 11:10:00,407.29,407.5,406.93,406.93,8132.0,401.3448,401.5517,400.99,400.99,8132.0
2024-04-12 11:15:00,406.87,407.21,406.58,407.2,5320.0,400.9309,401.2659,400.6451,401.2561,5320.0
2024-04-12 11:20:00,407.16,407.39,406.84,406.86,9339.0,401.2167,401.4433,400.9013,400.921,9339.0
2024-04-12 11:25:00,406.85,406.85,406.02,406.55,8825.0,400.9112,400.9112,400.0933,400.6156,8825.0
2024-04-12 11:30:00,406.49,406.6,406.22,406.48,7829.0,400.5564,400.6648,400.2904,400.5466,7829.0
2024-04-12 11:35:00,406.38,406.38,405.45,405.49,6626.0,400.448,400.448,399.5316,399.571,6626.0
2024-04-12 11:40:00,405.45,405.59,405.04,405.15,5415.0,399.5316,399.6696,399.1276,399.236,5415.0
2024-04-12 11:45:00,405.14,405.61,405.13,405.4,10281.0,399.2261,399.6893,399.2163,399.4823,10281.0
2024-04-12 11:50:00,405.17,405.17,404.9,405.0,4072.0,399.2557,399.2557,398.9896,399.0882,4072.0
2024-04-12 11:55:00,405.0,405.17,404.63,404.75,10333.0,399.0882,399.2557,398.7236,398.8418,10333.0
2024-04-12 12:00:00,404.65,404.65,404.11,404.59,6230.0,398.7433,398.7433,398.2112,398.6842,6230.0
2024-04-12 12:05:00,404.75,404.94,404.68,404.68,1400.0,398.8418,399.0291,398.7729,398.7729,1400.0
2024-04-12 12:10:00,404.81,405.01,404.14,404.14,5599.0,398.901,399.098,398.2407,398.2407,5599.0
2024-04-12 12:15:00,404.17,404.18,403.56,403.56,4936.0,398.2703,398.2802,397.6692,397.6692,4936.0
2024-04-12 12:20:00,403.54,403.6,403.3,403.32,10225.0,397.6495,397.7086,397.413,397.4327,10225.0
2024-04-12 12:25:00,403.32,403.58,402.34,402.58,13961.0,397.4327,397.6889,396.467,396.7035,13961.0
2024-04-12 12:30:00,402.53,402.53,401.57,401.79,11371.0,396.6542,396.6542,395.7083,395.925,11371.0
2024-04-12 12:35:00,401.72,401.72,400.61,400.68,19792.0,395.8561,395.8561,394.7623,394.8312,19792.0
2024-04-12 12:40:00,400.79,401.19,400.41,401.08,17657.0,394.9396,395.3338,394.5652,395.2254,17657.0
2024-04-12 12:45:00,401.12,401.12,400.63,401.07,9995.0,395.2648,395.2648,394.782,395.2155,9995.0
2024-04-12 12:50:00,401.07,401.26,400.68,401.02,6346.0,395.2155,395.4028,394.8312,395.1663,6346.0
2024-04-12 12:55:00,401.19,401.26,400.7,400.87,4877.0,395.3338,395.4028,394.851,395.0185,4877.0
2024-04-12 13:00:00,400.82,400.89,400.32,400.47,5270.0,394.9692,395.0382,394.4765,394.6243,5270.0
2024-04-12 13:05:00,400.47,400.54,399.23,399.45,16864.0,394.6243,394.6933,393.4024,393.6192,16864.0
2024-04-12 13:10:00,399.53,400.0,399.53,399.65,7326.0,393.698,394.1612,393.698,393.8163,7326.0
2024-04-12 13:15:00,399.62,400.14,399.33,399.33,4878.0,393.7867,394.2991,393.5009,393.5009,4878.0
2024-04-12 13:20:00,399.28,399.46,398.04,398.04,6661.0,393.4517,393.6291,392.2298,392.2298,6661.0
2024-04-12 13:25:00,398.24,398.37,397.55,397.66,9299.0,392.4269,392.555,391.7469,391.8553,9299.0
2024-04-12 13:30:00,397.68,397.68,397.11,397.11,6563.0,391.875,391.875,391.3134,391.3134,6563.0
2024-04-12 13:35:00,397.22,397.32,396.81,397.2,13860.0,391.4217,391.5203,391.0177,391.402,13860.0
2024-04-12 13:40:00,397.24,398.73,397.24,398.69,4327.0,391.4415,392.9097,391.4415,392.8703,4327.0
2024-04-12 13:45:00,398.7,399.06,398.46,398.5,5625.0,392.8801,393.2349,392.6436,392.6831,5625.0
2024-04-12 13:50:00,398.46,398.61,398.15,398.61,7253.0,392.6436,392.7915,392.3382,392.7915,7253.0
2024-04-12 13:55:00,398.5,398.63,398.23,398.44,6470.0,392.6831,392.8112,392.417,392.6239,6470.0
2024-04-12 14:00:00,398.29,398.29,397.72,398.1,4129.0,392.4761,392.4761,391.9144,392.2889,4129.0
2024-04-12 14:05:00,398.0,399.38,398.0,399.34,3447.0,392.1904,393.5502,392.1904,393.5108,3447.0
2024-04-12 14:10:00,399.16,399.51,398.83,398.83,4606.0,393.3334,393.6783,393.0082,393.0082,4606.0
2024-04-12 14:15:00,398.75,399.68,398.75,399.27,48055.0,392.9294,393.8458,392.9294,393.4418,48055.0
2024-04-12 14:20:00,399.12,399.74,399.11,399.67,3955.0,393.294,393.905,393.2842,393.836,3955.0
2024-04-12 14:25:00,399.68,399.79,398.58,399.18,10922.0,393.8458,393.9542,392.7619,393.3531,10922.0
2024-04-12 14:30:00,398.96,398.96,398.18,398.18,4695.0,393.1363,393.1363,392.3677,392.3677,4695.0
2024-04-12 14:35:00,398.25,398.57,398.14,398.15,32764.0,392.4367,392.752,392.3283,392.3382,32764.0
2024-04-12 14:40:00,398.4,399.4,398.38,399.3,4240.0,392.5845,393.5699,392.5648,393.4714,4240.0
2024-04-12 14:45:00,399.44,399.72,399.23,399.72,6339.0,393.6093,393.8853,393.4024,393.8853,6339.0
2024-04-12 14:50:00,399.54,399.99,399.53,399.77,25573.0,393.7079,394.1513,393.698,393.9345,25573.0
2024-04-12 14:55:00,399.72,399.96,398.95,399.02,27388.0,393.8853,394.1218,393.1265,393.1955,27388.0
2024-04-12 15:00:00,398.88,398.95,398.01,398.58,6762.0,393.0575,393.1265,392.2002,392.7619,6762.0
2024-04-12 15:05:00,398.25,398.93,398.24,398.83,3167.0,392.4367,393.1068,392.4269,393.0082,3167.0
2024-04-12 15:10:00,398.89,399.01,398.45,398.45,3180.0,393.0674,393.1856,392.6338,392.6338,3180.0
2024-04-12 15:15:00,398.3,398.59,398.08,398.42,4993.0,392.486,392.7717,392.2692,392.6042,4993.0
2024-04-12 15:20:00,398.66,399.02,398.56,398.89,8161.0,392.8407,393.1955,392.7422,393.0674,8161.0
2024-04-12 15:25:00,398.89,399.05,397.75,397.75,23866.0,393.0674,393.225,391.944,391.944,23866.0
2024-04-12 15:30:00,397.68,398.14,397.45,397.96,8495.0,391.875,392.3283,391.6484,392.1509,8495.0
2024-04-12 15:35:00,397.78,397.78,397.12,397.12,6611.0,391.9736,391.9736,391.3232,391.3232,6611.0
2024-04-12 15:40:00,397.31,399.56,397.31,399.4,16105.0,391.5104,393.7276,391.5104,393.5699,16105.0
2024-04-12 15:45:00,399.45,399.45,397.83,397.84,24474.0,393.6192,393.6192,392.0228,392.0327,24474.0
2024-04-12 15:50:00,397.82,398.73,397.07,398.26,93593.0,392.013,392.9097,391.2739,392.4466,93593.0
2024-04-12 15:55:00,398.25,398.49,396.94,397.52,117792.0,392.4367,392.6732,391.1458,391.7174,117792.0
2024-04-15 09:30:00,402.29,404.22,400.03,403.92,41765.0,396.4177,398.3196,394.1907,398.0239,41765.0
2024-04-15 09:35:00,404.21,404.21,402.16,403.43,4702.0,398.3097,398.3097,396.2896,397.5411,4702.0
2024-04-15 09:40:00,403.33,404.17,402.62,403.55,23647.0,397.4426,398.2703,396.7429,397.6593,23647.0
2024-04-15 09:45:00,403.55,403.6,402.78,403.46,5610.0,397.6593,397.7086,396.9006,397.5707,5610.0
2024-04-15 09:50:00,403.27,403.39,402.21,402.38,4153.0,397.3834,397.5017,396.3389,396.5064,4153.0
2024-04-15 09:55:00,402.53,402.67,401.9,402.13,12256.0,396.6542,396.7922,396.0334,396.2601,12256.0
2024-04-15 10:00:00,401.63,401.63,400.67,401.17,5842.0,395.7674,395.7674,394.8214,395.3141,5842.0
2024-04-15 10:05:00,400.91,401.05,399.58,399.58,4302.0,395.0579,395.1958,393.7473,393.7473,4302.0
2024-04-15 10:10:00,399.28,399.74,398.74,399.73,6418.0,393.4517,393.905,392.9196,393.8951,6418.0
2024-04-15 10:15:00,399.82,400.64,399.82,400.27,3198.0,393.9838,394.7918,393.9838,394.4272,3198.0
2024-04-15 10:20:00,400.21,400.65,400.0,400.14,3500.0,394.3681,394.8017,394.1612,394.2991,3500.0
2024-04-15 10:25:00,400.04,400.07,399.32,399.39,3191.0,394.2006,394.2301,393.4911,393.5601,3191.0
2024-04-15 10:30:00,399.17,400.01,399.09,399.52,7193.0,393.3433,394.171,393.2645,393.6882,7193.0
2024-04-15 10:35:00,399.5,399.92,398.85,398.85,9352.0,393.6685,394.0823,393.028,393.028,9352.0
2024-04-15 10:40:00,398.96,399.12,398.6,398.96,5813.0,393.1363,393.294,392.7816,393.1363,5813.0
2024-04-15 10:45:00,398.81,399.46,398.48,399.29,5425.0,392.9885,393.6291,392.6634,393.4615,5425.0
2024-04-15 10:50:00,399.24,399.35,398.9,398.91,4064.0,393.4123,393.5207,393.0772,393.0871,4064.0
2024-04-15 10:55:00,399.07,399.08,398.18,398.43,3040.0,393.2447,393.2546,392.3677,392.6141,3040.0
2024-04-15 11:00:00,398.37,398.37,398.04,398.21,1960.0,392.555,392.555,392.2298,392.3973,1960.0
2024-04-15 11:05:00,398.19,398.19,397.95,397.97,1244.0,392.3776,392.3776,392.1411,392.1608,1244.0
2024-04-15 11:10:00,398.07,398.61,397.52,398.12,32601.0,392.2593,392.7915,391.7174,392.3086,32601.0
2024-04-15 11:15:00,398.02,398.02,397.5,397.86,3549.0,392.2101,392.2101,391.6977,392.0524,3549.0
2024-04-15 11:20:00,397.73,398.1,397.73,397.81,1400.0,391.9243,392.2889,391.9243,392.0031,1400.0
2024-04-15 11:25:00,397.92,398.44,397.92,398.42,7664.0,392.1115,392.6239,392.1115,392.6042,7664.0
2024-04-15 11:30:00,398.5,398.77,398.42,398.62,8487.0,392.6831,392.9491,392.6042,392.8013,8487.0
2024-04-15 11:35:00,398.54,399.24,398.41,398.47,15961.0,392.7225,393.4123,392.5944,392.6535,15961.0
2024-04-15 11:40:00,398.58,398.94,398.56,398.89,6704.0,392.7619,393.1166,392.7422,393.0674,6704.0
2024-04-15 11:45:00,399.0,399.05,398.24,398.43,4384.0,393.1758,393.225,392.4269,392.6141,4384.0
2024-04-15 11:50:00,398.56,399.07,398.56,398.91,2357.0,392.7422,393.2447,392.7422,393.0871,2357.0
2024-04-15 11:55:00,399.02,399.03,398.37,398.37,1600.0,393.1955,393.2053,392.555,392.555,1600.0
2024-04-15 12:00:00,398.5,398.89,398.3,398.89,4056.0,392.6831,393.0674,392.486,393.0674,4056.0
2024-04-15 12:05:00,398.7,399.0,398.61,399.0,5041.0,392.8801,393.1758,392.7915,393.1758,5041.0
2024-04-15 12:10:00,398.94,398.94,398.43,398.69,3455.0,393.1166,393.1166,392.6141,392.8703,3455.0
2024-04-15 12:15:00,398.56,398.56,398.0,398.0,2704.0,392.7422,392.7422,392.1904,392.1904,2704.0
2024-04-15 12:20:00,398.19,398.33,397.69,397.69,3250.0,392.3776,392.5155,391.8849,391.8849,3250.0
2024-04-15 12:25:00,397.65,397.74,397.4,397.59,3045.0,391.8455,391.9342,391.5991,391.7863,3045.0
2024-04-15 12:30:00,397.53,397.63,397.42,397.54,2067.0,391.7272,391.8258,391.6188,391.7371,2067.0
2024-04-15 12:35:00,397.3,397.54,397.01,397.16,3979.0,391.5006,391.7371,391.2148,391.3626,3979.0
2024-04-15 12:40:00,397.54,397.68,396.71,396.83,2952.0,391.7371,391.875,390.9192,391.0374,2952.0
2024-04-15 12:45:00,396.82,397.2,396.6,396.98,2139.0,391.0276,391.402,390.8108,391.1853,2139.0
2024-04-15 12:50:00,396.86,397.18,396.79,397.17,1430.0,391.067,391.3823,390.998,391.3725,1430.0
2024-04-15 12:55:00,397.27,397.48,397.15,397.48,2113.0,391.471,391.678,391.3528,391.678,2113.0
2024-04-15 13:00:00,397.12,397.12,396.74,396.83,2125.0,391.3232,391.3232,390.9488,391.0374,2125.0
2024-04-15 13:05:00,396.93,397.33,396.72,397.19,10118.0,391.136,391.5301,390.929,391.3922,10118.0
2024-04-15 13:10:00,397.13,397.14,396.62,396.62,1620.0,391.3331,391.3429,390.8305,390.8305,1620.0
2024-04-15 13:15:00,396.61,396.61,395.82,395.85,1750.0,390.8207,390.8207,390.0422,390.0717,1750.0
2024-04-15 13:20:00,395.77,395.77,395.07,395.14,4800.0,389.9929,389.9929,389.3031,389.3721,4800.0
2024-04-15 13:25:00,395.14,395.23,394.73,394.85,14765.0,389.3721,389.4608,388.9681,389.0863,14765.0
2024-04-15 13:30:00,394.75,394.85,394.19,394.67,9458.0,388.9878,389.0863,388.436,388.909,9458.0
2024-04-15 13:35:00,394.74,395.03,394.56,394.56,3555.0,388.9779,389.2637,388.8006,388.8006,3555.0
2024-04-15 13:40:00,394.48,395.1,394.37,394.44,6798.0,388.7217,389.3327,388.6133,388.6823,6798.0
2024-04-15 13:45:00,394.36,394.73,393.97,394.08,11592.0,388.6035,388.9681,388.2192,388.3276,11592.0
2024-04-15 13:50:00,394.08,394.23,393.58,393.8,8146.0,388.3276,388.4754,387.8349,388.0517,8146.0
2024-04-15 13:55:00,393.79,395.26,393.78,395.0,11802.0,388.0418,389.4904,388.032,389.2342,11802.0
2024-04-15 14:00:00,395.12,395.12,394.43,394.84,9389.0,389.3524,389.3524,388.6725,389.0765,9389.0
2024-04-15 14:05:00,394.72,394.94,394.26,394.26,3272.0,388.9582,389.175,388.505,388.505,3272.0
2024-04-15 14:10:00,394.27,394.35,393.48,393.65,4590.0,388.5148,388.5936,387.7363,387.9039,4590.0
2024-04-15 14:15:00,393.55,393.96,393.24,393.96,5124.0,387.8053,388.2093,387.4998,388.2093,5124.0
2024-04-15 14:20:00,393.88,394.1,393.6,393.61,2200.0,388.1305,388.3473,387.8546,387.8644,2200.0
2024-04-15 14:25:00,393.74,394.19,393.73,393.87,3258.0,387.9925,388.436,387.9827,388.1206,3258.0
2024-04-15 14:30:00,393.75,394.5,393.62,394.4,4411.0,388.0024,388.7415,387.8743,388.6429,4411.0
2024-04-15 14:35:00,394.72,395.07,394.49,394.49,3883.0,388.9582,389.3031,388.7316,388.7316,3883.0
2024-04-15 14:40:00,394.52,394.67,394.11,394.22,2566.0,388.7612,388.909,388.3571,388.4655,2566.0
2024-04-15 14:45:00,394.19,394.19,393.71,393.76,3786.0,388.436,388.436,387.963,388.0123,3786.0
2024-04-15 14:50:00,393.56,393.63,393.04,393.12,3010.0,387.8152,387.8842,387.3028,387.3816,3010.0
2024-04-15 14:55:00,393.21,393.87,393.19,393.75,3750.0,387.4703,388.1206,387.4506,388.0024,3750.0
2024-04-15 15:00:00,393.66,394.25,393.5,393.66,7154.0,387.9137,388.4951,387.756,387.9137,7154.0
2024-04-15 15:05:00,393.52,394.0,393.37,393.91,6224.0,387.7758,388.2488,387.6279,388.1601,6224.0
2024-04-15 15:10:00,393.85,393.86,393.34,393.44,4744.0,388.1009,388.1108,387.5984,387.6969,4744.0
2024-04-15 15:15:00,393.44,393.49,392.57,392.72,2566.0,387.6969,387.7462,386.8396,386.9874,2566.0
2024-04-15 15:20:00,392.69,393.27,392.69,393.08,6202.0,386.9579,387.5294,386.9579,387.3422,6202.0
2024-04-15 15:25:00,393.3,393.75,393.23,393.71,14555.0,387.559,388.0024,387.49,387.963,14555.0
2024-04-15 15:30:00,393.77,394.68,393.77,394.45,9745.0,388.0221,388.9188,388.0221,388.6922,9745.0
2024-04-15 15:35:00,394.34,394.4,393.83,394.2,36768.0,388.5838,388.6429,388.0812,388.4458,36768.0
2024-04-15 15:40:00,394.16,394.24,393.61,394.08,13756.0,388.4064,388.4852,387.8644,388.3276,13756.0
2024-04-15 15:45:00,394.12,394.6,394.02,394.6,19197.0,388.367,388.84,388.2685,388.84,19197.0
2024-04-15 15:50:00,394.5,394.84,394.03,394.53,34772.0,388.7415,389.0765,388.2783,388.771,34772.0
2024-04-15 15:55:00,394.54,395.14,393.56,393.64,86077.0,388.7809,389.3721,387.8152,387.894,86077.0
2024-04-16 09:30:00,392.26,392.75,391.09,391.99,15443.0,386.5341,387.017,385.3812,386.2681,15443.0
2024-04-16 09:35:00,391.54,391.7,389.64,390.19,6561.0,385.8247,385.9823,383.9524,384.4944,6561.0
2024-04-16 09:40:00,389.99,390.0,388.75,389.35,6593.0,384.2973,384.3071,383.0754,383.6666,6593.0
2024-04-16 09:45:00,389.35,389.51,388.18,388.76,8982.0,383.6666,383.8243,382.5137,383.0852,8982.0
2024-04-16 09:50:00,388.63,389.66,386.64,389.62,151561.0,382.9571,383.9721,380.9962,383.9327,151561.0
2024-04-16 09:55:00,389.59,390.39,389.35,389.61,32560.0,383.9031,384.6914,383.6666,383.9228,32560.0
2024-04-16 10:00:00,389.81,390.25,389.5,390.02,7618.0,384.1199,384.5535,383.8144,384.3268,7618.0
2024-04-16 10:05:00,389.97,390.05,389.0,389.5,13942.0,384.2776,384.3564,383.3217,383.8144,13942.0
2024-04-16 10:10:00,389.44,389.84,389.33,389.84,5657.0,383.7553,384.1495,383.6469,384.1495,5657.0
2024-04-16 10:15:00,389.99,390.22,389.6,389.69,4024.0,384.2973,384.5239,383.913,384.0017,4024.0
2024-04-16 10:20:00,389.68,390.23,389.23,390.06,156771.0,383.9918,384.5338,383.5484,384.3663,156771.0
2024-04-16 10:25:00,389.97,390.01,389.49,389.9,5800.0,384.2776,384.317,383.8046,384.2086,5800.0
2024-04-16 10:30:00,389.91,390.13,389.13,389.4,8891.0,384.2185,384.4352,383.4498,383.7159,8891.0
2024-04-16 10:35:00,389.13,389.41,388.97,389.25,10062.0,383.4498,383.7258,383.2922,383.5681,10062.0
2024-04-16 10:40:00,389.39,389.89,389.07,389.75,68117.0,383.706,384.1987,383.3907,384.0608,68117.0
2024-04-16 10:45:00,390.12,391.11,389.88,390.84,5978.0,384.4254,385.4009,384.1889,385.1349,5978.0
2024-04-16 10:50:00,390.84,390.84,390.12,390.14,5943.0,385.1349,385.1349,384.4254,384.4451,5943.0
2024-04-16 10:55:00,390.09,390.7,390.02,390.7,2558.0,384.3958,384.9969,384.3268,384.9969,2558.0
2024-04-16 11:00:00,390.71,391.77,390.64,391.55,5144.0,385.0068,386.0513,384.9378,385.8345,5144.0
2024-04-16 11:05:00,391.41,392.0,391.32,392.0,2952.0,385.6966,386.2779,385.6079,386.2779,2952.0
2024-04-16 11:10:00,392.22,392.37,391.59,391.59,5195.0,386.4947,386.6425,385.8739,385.8739,5195.0
2024-04-16 11:15:00,391.77,392.01,391.73,391.86,2343.0,386.0513,386.2878,386.0119,386.14,2343.0
2024-04-16 11:20:00,391.71,392.02,391.54,392.0,5700.0,385.9922,386.2977,385.8247,386.2779,5700.0
2024-04-16 11:25:00,391.88,392.52,391.82,392.43,4265.0,386.1597,386.7904,386.1006,386.7017,4265.0
2024-04-16 11:30:00,392.35,392.76,392.03,392.73,2432.0,386.6228,387.0269,386.3075,386.9973,2432.0
2024-04-16 11:35:00,392.81,393.0,392.56,392.78,3894.0,387.0761,387.2633,386.8298,387.0466,3894.0
2024-04-16 11:40:00,392.94,393.35,392.94,393.06,4280.0,387.2042,387.6082,387.2042,387.3225,4280.0
2024-04-16 11:45:00,393.11,393.13,392.61,392.65,7234.0,387.3717,387.3914,386.879,386.9185,7234.0
2024-04-16 11:50:00,392.91,393.57,392.74,393.57,4925.0,387.1747,387.825,387.0071,387.825,4925.0
2024-04-16 11:55:00,393.58,393.61,393.24,393.43,10106.0,387.8349,387.8644,387.4998,387.6871,10106.0
2024-04-16 12:00:00,393.42,393.45,393.09,393.3,11047.0,387.6772,387.7068,387.352,387.559,11047.0
2024-04-16 12:05:00,393.28,393.6,393.27,393.55,3153.0,387.5393,387.8546,387.5294,387.8053,3153.0
2024-04-16 12:10:00,393.8,394.18,393.68,394.18,5754.0,388.0517,388.4261,387.9334,388.4261,5754.0
2024-04-16 12:15:00,394.25,394.26,393.94,394.13,3783.0,388.4951,388.505,388.1896,388.3769,3783.0
2024-04-16 12:20:00,394.06,394.11,393.61,393.64,3971.0,388.3079,388.3571,387.8644,387.894,3971.0
2024-04-16 12:25:00,393.58,393.82,393.56,393.65,5304.0,387.8349,388.0714,387.8152,387.9039,5304.0
2024-04-16 12:30:00,393.69,394.04,393.69,393.8,5158.0,387.9433,388.2882,387.9433,388.0517,5158.0
2024-04-16 12:35:00,393.79,393.82,393.54,393.69,4185.0,388.0418,388.0714,387.7955,387.9433,4185.0
2024-04-16 12:40:00,393.74,394.17,393.74,393.79,6613.0,387.9925,388.4163,387.9925,388.0418,6613.0
2024-04-16 12:45:00,393.69,394.1,393.69,394.1,2568.0,387.9433,388.3473,387.9433,388.3473,2568.0
2024-04-16 12:50:00,394.1,394.26,394.01,394.02,4423.0,388.3473,388.505,388.2586,388.2685,4423.0
2024-04-16 12:55:00,394.05,394.05,393.87,394.03,8396.0,388.298,388.298,388.1206,388.2783,8396.0
2024-04-16 13:00:00,393.97,393.97,392.96,393.02,11466.0,388.2192,388.2192,387.2239,387.2831,11466.0
2024-04-16 13:05:00,392.85,393.52,392.76,393.47,4150.0,387.1155,387.7758,387.0269,387.7265,4150.0
2024-04-16 13:10:00,393.5,393.76,393.25,393.76,3887.0,387.756,388.0123,387.5097,388.0123,3887.0
2024-04-16 13:15:00,393.82,394.33,393.7,394.27,10057.0,388.0714,388.5739,387.9531,388.5148,10057.0
2024-04-16 13:20:00,394.27,394.32,393.81,394.32,12550.0,388.5148,388.5641,388.0615,388.5641,12550.0
2024-04-16 13:25:00,394.43,394.48,394.04,394.05,9939.0,388.6725,388.7217,388.2882,388.298,9939.0
2024-04-16 13:30:00,394.14,394.17,392.48,393.52,72386.0,388.3867,388.4163,386.7509,387.7758,72386.0
2024-04-16 13:35:00,393.71,394.65,393.7,394.33,11715.0,387.963,388.8893,387.9531,388.5739,11715.0
2024-04-16 13:40:00,394.36,395.0,394.36,394.5,5773.0,388.6035,389.2342,388.6035,388.7415,5773.0
2024-04-16 13:45:00,394.23,394.43,393.52,393.57,4270.0,388.4754,388.6725,387.7758,387.825,4270.0
2024-04-16 13:50:00,393.47,393.61,392.73,393.61,4187.0,387.7265,387.8644,386.9973,387.8644,4187.0
2024-04-16 13:55:00,393.55,393.93,393.51,393.93,6178.0,387.8053,388.1798,387.7659,388.1798,6178.0
2024-04-16 14:00:00,393.78,394.05,393.45,393.93,3996.0,388.032,388.298,387.7068,388.1798,3996.0
2024-04-16 14:05:00,394.07,395.64,394.04,395.33,1518.0,388.3177,389.8648,388.2882,389.5593,1518.0
2024-04-16 14:10:00,395.63,395.71,394.19,394.21,4702.0,389.855,389.9338,388.436,388.4557,4702.0
2024-04-16 14:15:00,393.99,393.99,392.92,392.92,4844.0,388.2389,388.2389,387.1845,387.1845,4844.0
2024-04-16 14:20:00,392.5,392.5,391.85,392.18,6451.0,386.7706,386.7706,386.1301,386.4553,6451.0
2024-04-16 14:25:00,392.25,392.91,392.25,392.38,8085.0,386.5243,387.1747,386.5243,386.6524,8085.0
2024-04-16 14:30:00,392.53,393.49,392.43,393.28,35325.0,386.8002,387.7462,386.7017,387.5393,35325.0
2024-04-16 14:35:00,393.37,393.59,393.13,393.48,8182.0,387.6279,387.8447,387.3914,387.7363,8182.0
2024-04-16 14:40:00,393.47,393.82,393.45,393.68,7618.0,387.7265,388.0714,387.7068,387.9334,7618.0
2024-04-16 14:45:00,393.68,393.68,393.22,393.41,8834.0,387.9334,387.9334,387.4801,387.6674,8834.0
2024-04-16 14:50:00,393.56,394.16,393.52,394.11,8530.0,387.8152,388.4064,387.7758,388.3571,8530.0
2024-04-16 14:55:00,394.11,394.59,394.0,394.59,3705.0,388.3571,388.8301,388.2488,388.8301,3705.0
2024-04-16 15:00:00,394.56,394.92,394.41,394.78,9305.0,388.8006,389.1553,388.6528,389.0174,9305.0
2024-04-16 15:05:00,394.78,394.78,394.1,394.1,7160.0,389.0174,389.0174,388.3473,388.3473,7160.0
2024-04-16 15:10:00,394.01,394.62,393.99,394.42,7683.0,388.2586,388.8597,388.2389,388.6626,7683.0
2024-04-16 15:15:00,394.45,394.62,394.14,394.48,8691.0,388.6922,388.8597,388.3867,388.7217,8691.0
2024-04-16 15:20:00,394.51,394.61,394.19,394.5,4836.0,388.7513,388.8498,388.436,388.7415,4836.0
2024-04-16 15:25:00,394.43,394.86,394.4,394.4,7856.0,388.6725,389.0962,388.6429,388.6429,7856.0
2024-04-16 15:30:00,394.31,394.33,393.2,393.24,11442.0,388.5542,388.5739,387.4604,387.4998,11442.0
2024-04-16 15:35:00,393.24,393.69,392.88,393.62,18573.0,387.4998,387.9433,387.1451,387.8743,18573.0
2024-04-16 15:40:00,393.62,394.32,393.44,394.14,10611.0,387.8743,388.5641,387.6969,388.3867,10611.0
2024-04-16 15:45:00,394.15,394.26,393.77,394.0,15517.0,388.3966,388.505,388.0221,388.2488,15517.0
2024-04-16 15:50:00,393.94,394.05,392.83,393.41,25157.0,388.1896,388.298,387.0958,387.6674,25157.0
2024-04-16 15:55:00,393.42,393.61,392.0,393.0,87922.0,387.6772,387.8644,386.2779,387.2633,87922.0
2024-04-17 09:30:00,396.0,397.38,395.95,397.25,30972.0,390.2196,391.5794,390.1703,391.4513,30972.0
2024-04-17 09:35:00,396.85,397.18,395.78,396.12,15966.0,391.0571,391.3823,390.0028,390.3378,15966.0
2024-04-17 09:40:00,396.14,396.75,395.7,396.58,13994.0,390.3575,390.9586,389.9239,390.7911,13994.0
2024-04-17 09:45:00,396.57,397.38,396.53,396.55,5288.0,390.7812,391.5794,390.7418,390.7615,5288.0
2024-04-17 09:50:00,396.54,397.07,396.51,396.7,3534.0,390.7517,391.2739,390.7221,390.9093,3534.0
2024-04-17 09:55:00,397.1,397.48,396.91,397.29,4803.0,391.3035,391.678,391.1163,391.4907,4803.0
2024-04-17 10:00:00,397.39,397.62,395.88,396.12,35835.0,391.5893,391.8159,390.1013,390.3378,35835.0
2024-04-17 10:05:00,396.05,397.12,396.04,396.83,18900.0,390.2688,391.3232,390.259,391.0374,18900.0
2024-04-17 10:10:00,396.84,396.95,396.35,396.58,21550.0,391.0473,391.1557,390.5644,390.7911,21550.0
2024-04-17 10:15:00,396.56,396.72,395.99,396.12,17172.0,390.7714,390.929,390.2097,390.3378,17172.0
2024-04-17 10:20:00,396.1,396.42,395.95,396.23,12444.0,390.3181,390.6334,390.1703,390.4462,12444.0
2024-04-17 10:25:00,396.1,396.63,396.1,396.22,4175.0,390.3181,390.8404,390.3181,390.4363,4175.0
2024-04-17 10:30:00,396.22,396.29,395.85,396.16,20256.0,390.4363,390.5053,390.0717,390.3772,20256.0
2024-04-17 10:35:00,396.06,396.49,395.8,396.44,15571.0,390.2787,390.7024,390.0225,390.6531,15571.0
2024-04-17 10:40:00,396.43,397.46,396.29,397.18,5606.0,390.6433,391.6582,390.5053,391.3823,5606.0
2024-04-17 10:45:00,397.21,397.59,397.0,397.5,22702.0,391.4119,391.7863,391.205,391.6977,22702.0
2024-04-17 10:50:00,397.47,397.54,395.8,396.11,30949.0,391.6681,391.7371,390.0225,390.328,30949.0
2024-04-17 10:55:00,396.27,396.31,395.89,396.31,4352.0,390.4856,390.525,390.1112,390.525,4352.0
2024-04-17 11:00:00,396.23,396.48,396.12,396.26,2316.0,390.4462,390.6925,390.3378,390.4758,2316.0
2024-04-17 11:05:00,396.41,396.41,395.79,395.84,13646.0,390.6236,390.6236,390.0126,390.0619,13646.0
2024-04-17 11:10:00,395.86,396.13,395.71,396.0,8392.0,390.0816,390.3477,389.9338,390.2196,8392.0
2024-04-17 11:15:00,395.92,396.08,395.24,395.53,5005.0,390.1407,390.2984,389.4707,389.7564,5005.0
2024-04-17 11:20:00,395.61,395.85,395.57,395.69,7651.0,389.8352,390.0717,389.7958,389.9141,7651.0
2024-04-17 11:25:00,395.69,396.13,395.43,395.43,5762.0,389.9141,390.3477,389.6579,389.6579,5762.0
2024-04-17 11:30:00,395.0,395.0,394.33,394.36,4909.0,389.2342,389.2342,388.5739,388.6035,4909.0
2024-04-17 11:35:00,394.51,394.55,394.08,394.21,1866.0,388.7513,388.7907,388.3276,388.4557,1866.0
2024-04-17 11:40:00,394.31,394.51,394.04,394.15,4689.0,388.5542,388.7513,388.2882,388.3966,4689.0
2024-04-17 11:45:00,394.18,394.24,393.83,394.04,5389.0,388.4261,388.4852,388.0812,388.2882,5389.0
2024-04-17 11:50:00,394.04,394.55,394.04,394.55,5378.0,388.2882,388.7907,388.2882,388.7907,5378.0
2024-04-17 11:55:00,394.36,394.36,393.83,393.84,3525.0,388.6035,388.6035,388.0812,388.0911,3525.0
2024-04-17 12:00:00,393.82,394.04,393.06,393.06,4277.0,388.0714,388.2882,387.3225,387.3225,4277.0
2024-04-17 12:05:00,393.02,393.26,392.39,393.2,12412.0,387.2831,387.5196,386.6623,387.4604,12412.0
2024-04-17 12:10:00,393.2,394.07,393.18,393.65,5317.0,387.4604,388.3177,387.4407,387.9039,5317.0
2024-04-17 12:15:00,393.65,394.17,393.51,393.94,7722.0,387.9039,388.4163,387.7659,388.1896,7722.0
2024-04-17 12:20:00,393.94,394.31,393.77,394.27,4625.0,388.1896,388.5542,388.0221,388.5148,4625.0
2024-04-17 12:25:00,394.35,394.57,393.53,393.69,4022.0,388.5936,388.8104,387.7856,387.9433,4022.0
2024-04-17 12:30:00,393.75,393.76,393.29,393.37,3843.0,388.0024,388.0123,387.5491,387.6279,3843.0
2024-04-17 12:35:00,393.29,393.5,393.0,393.31,5275.0,387.5491,387.756,387.2633,387.5688,5275.0
2024-04-17 12:40:00,393.31,393.95,393.05,393.05,7745.0,387.5688,388.1995,387.3126,387.3126,7745.0
2024-04-17 12:45:00,393.0,393.23,392.58,392.69,2501.0,387.2633,387.49,386.8495,386.9579,2501.0
2024-04-17 12:50:00,392.74,393.09,392.63,393.05,3458.0,387.0071,387.352,386.8987,387.3126,3458.0
2024-04-17 12:55:00,392.89,393.13,392.76,392.81,2711.0,387.155,387.3914,387.0269,387.0761,2711.0
2024-04-17 13:00:00,392.76,393.41,392.76,393.41,4394.0,387.0269,387.6674,387.0269,387.6674,4394.0
2024-04-17 13:05:00,393.26,393.26,392.95,393.21,1600.0,387.5196,387.5196,387.2141,387.4703,1600.0
2024-04-17 13:10:00,393.4,393.57,393.19,393.55,3646.0,387.6575,387.825,387.4506,387.8053,3646.0
2024-04-17 13:15:00,393.63,394.2,393.63,394.07,2461.0,387.8842,388.4458,387.8842,388.3177,2461.0
2024-04-17 13:20:00,394.03,394.27,393.75,393.9,2800.0,388.2783,388.5148,388.0024,388.1502,2800.0
2024-04-17 13:25:00,393.75,394.61,393.75,394.51,4691.0,388.0024,388.8498,388.0024,388.7513,4691.0
2024-04-17 13:30:00,394.7,394.94,394.59,394.79,7107.0,388.9385,389.175,388.8301,389.0272,7107.0
2024-04-17 13:35:00,394.78,395.12,394.76,395.11,3119.0,389.0174,389.3524,388.9977,389.3425,3119.0
2024-04-17 13:40:00,395.09,395.34,395.01,395.3,5770.0,389.3228,389.5692,389.244,389.5298,5770.0
2024-04-17 13:45:00,395.16,395.39,394.76,395.31,5581.0,389.3918,389.6185,388.9977,389.5396,5581.0
2024-04-17 13:50:00,395.31,396.28,395.31,396.28,5543.0,389.5396,390.4955,389.5396,390.4955,5543.0
2024-04-17 13:55:00,396.09,396.32,395.83,395.88,3215.0,390.3082,390.5349,390.052,390.1013,3215.0
2024-04-17 14:00:00,395.72,396.09,395.71,395.73,1459.0,389.9436,390.3082,389.9338,389.9535,1459.0
2024-04-17 14:05:00,396.06,396.07,395.63,395.63,3176.0,390.2787,390.2885,389.855,389.855,3176.0
2024-04-17 14:10:00,395.53,395.53,395.06,395.06,1600.0,389.7564,389.7564,389.2933,389.2933,1600.0
2024-04-17 14:15:00,394.69,395.62,394.68,395.62,7095.0,388.9287,389.8451,388.9188,389.8451,7095.0
2024-04-17 14:20:00,395.61,395.86,395.39,395.86,6345.0,389.8352,390.0816,389.6185,390.0816,6345.0
2024-04-17 14:25:00,395.99,396.31,395.74,395.91,7049.0,390.2097,390.525,389.9634,390.1309,7049.0
2024-04-17 14:30:00,395.79,395.9,395.54,395.73,2445.0,390.0126,390.121,389.7663,389.9535,2445.0
2024-04-17 14:35:00,395.91,396.05,395.58,396.05,2587.0,390.1309,390.2688,389.8057,390.2688,2587.0
2024-04-17 14:40:00,396.0,397.32,395.99,397.32,3226.0,390.2196,391.5203,390.2097,391.5203,3226.0
2024-04-17 14:45:00,397.22,397.22,396.35,396.37,4416.0,391.4217,391.4217,390.5644,390.5842,4416.0
2024-04-17 14:50:00,396.38,396.6,395.4,395.55,13368.0,390.594,390.8108,389.6283,389.7761,13368.0
2024-04-17 14:55:00,395.62,396.07,395.51,395.58,3768.0,389.8451,390.2885,389.7367,389.8057,3768.0
2024-04-17 15:00:00,395.6,395.76,395.1,395.15,4785.0,389.8254,389.9831,389.3327,389.382,4785.0
2024-04-17 15:05:00,395.28,395.28,394.6,394.61,3680.0,389.5101,389.5101,388.84,388.8498,3680.0
2024-04-17 15:10:00,394.6,394.64,394.27,394.54,2583.0,388.84,388.8794,388.5148,388.7809,2583.0
2024-04-17 15:15:00,394.49,395.09,394.44,395.09,7951.0,388.7316,389.3228,388.6823,389.3228,7951.0
2024-04-17 15:20:00,394.98,395.7,394.9,395.55,6667.0,389.2144,389.9239,389.1356,389.7761,6667.0
2024-04-17 15:25:00,395.56,395.7,395.39,395.48,15602.0,389.786,389.9239,389.6185,389.7071,15602.0
2024-04-17 15:30:00,395.58,396.25,395.58,395.99,6460.0,389.8057,390.4659,389.8057,390.2097,6460.0
2024-04-17 15:35:00,395.99,396.18,395.68,395.73,12799.0,390.2097,390.3969,389.9042,389.9535,12799.0
2024-04-17 15:40:00,395.82,396.42,395.72,396.31,3712.0,390.0422,390.6334,389.9436,390.525,3712.0
2024-04-17 15:45:00,396.27,396.31,395.45,395.71,19735.0,390.4856,390.525,389.6776,389.9338,19735.0
2024-04-17 15:50:00,395.69,396.0,395.19,395.96,20656.0,389.9141,390.2196,389.4214,390.1801,20656.0
2024-04-17 15:55:00,396.14,397.04,395.71,396.89,148615.0,390.3575,391.2444,389.9338,391.0966,148615.0
2024-04-18 09:30:00,398.48,399.88,397.46,398.61,22703.0,392.6634,394.0429,391.6582,392.7915,22703.0
2024-04-18 09:35:00,398.22,398.94,397.72,398.52,3257.0,392.4072,393.1166,391.9144,392.7028,3257.0
2024-04-18 09:40:00,398.39,398.74,397.98,398.3,9584.0,392.5747,392.9196,392.1707,392.486,9584.0
2024-04-18 09:45:00,398.29,398.43,397.4,398.01,19999.0,392.4761,392.6141,391.5991,392.2002,19999.0
2024-04-18 09:50:00,398.0,399.3,397.99,398.68,8338.0,392.1904,393.4714,392.1805,392.8604,8338.0
2024-04-18 09:55:00,398.87,399.59,398.79,399.08,4563.0,393.0477,393.7572,392.9688,393.2546,4563.0
2024-04-18 10:00:00,399.22,399.58,398.76,399.0,6450.0,393.3926,393.7473,392.9393,393.1758,6450.0
2024-04-18 10:05:00,399.01,400.0,399.01,400.0,7929.0,393.1856,394.1612,393.1856,394.1612,7929.0
2024-04-18 10:10:00,400.15,400.15,399.01,400.02,4879.0,394.309,394.309,393.1856,394.1809,4879.0
2024-04-18 10:15:00,400.02,400.85,400.01,400.65,2897.0,394.1809,394.9988,394.171,394.8017,2897.0
2024-04-18 10:20:00,400.8,400.8,400.02,400.76,2872.0,394.9495,394.9495,394.1809,394.9101,2872.0
2024-04-18 10:25:00,400.75,400.79,400.55,400.75,2123.0,394.9002,394.9396,394.7031,394.9002,2123.0
2024-04-18 10:30:00,400.79,401.41,400.62,401.41,13558.0,394.9396,395.5506,394.7721,395.5506,13558.0
2024-04-18 10:35:00,401.46,401.6,400.57,400.57,10187.0,395.5999,395.7378,394.7228,394.7228,10187.0
2024-04-18 10:40:00,400.7,401.4,400.61,401.39,3808.0,394.851,395.5407,394.7623,395.5309,3808.0
2024-04-18 10:45:00,401.51,401.62,401.22,401.51,2470.0,395.6491,395.7575,395.3634,395.6491,2470.0
2024-04-18 10:50:00,401.33,401.38,400.94,401.19,5696.0,395.4718,395.521,395.0874,395.3338,5696.0
2024-04-18 10:55:00,401.22,401.45,401.02,401.13,7541.0,395.3634,395.59,395.1663,395.2747,7541.0
2024-04-18 11:00:00,401.18,401.45,400.88,400.98,10442.0,395.3239,395.59,395.0283,395.1269,10442.0
2024-04-18 11:05:00,401.09,401.37,401.09,401.27,3117.0,395.2353,395.5112,395.2353,395.4126,3117.0
2024-04-18 11:10:00,401.43,401.85,401.43,401.85,4567.0,395.5703,395.9842,395.5703,395.9842,4567.0
2024-04-18 11:15:00,401.9,402.1,401.84,401.92,5934.0,396.0334,396.2305,395.9743,396.0531,5934.0
2024-04-18 11:20:00,402.09,402.28,401.97,402.12,8376.0,396.2207,396.4079,396.1024,396.2502,8376.0
2024-04-18 11:25:00,402.12,402.12,400.37,400.37,3297.0,396.2502,396.2502,394.5258,394.5258,3297.0
2024-04-18 11:30:00,400.21,400.47,400.0,400.17,12949.0,394.3681,394.6243,394.1612,394.3287,12949.0
2024-04-18 11:35:00,400.29,400.51,399.95,399.97,4948.0,394.4469,394.6637,394.1119,394.1316,4948.0
2024-04-18 11:40:00,400.0,400.0,399.24,399.47,9395.0,394.1612,394.1612,393.4123,393.6389,9395.0
2024-04-18 11:45:00,399.38,400.0,399.35,399.69,4783.0,393.5502,394.1612,393.5207,393.8557,4783.0
2024-04-18 11:50:00,399.67,399.81,399.57,399.81,608.0,393.836,393.9739,393.7374,393.9739,608.0
2024-04-18 11:55:00,399.74,400.05,399.73,399.88,12342.0,393.905,394.2104,393.8951,394.0429,12342.0
2024-04-18 12:00:00,399.97,400.36,399.83,400.12,3653.0,394.1316,394.5159,393.9936,394.2794,3653.0
2024-04-18 12:05:00,399.94,400.16,399.57,399.93,3488.0,394.102,394.3188,393.7374,394.0922,3488.0
2024-04-18 12:10:00,399.85,400.24,399.83,399.93,2664.0,394.0134,394.3977,393.9936,394.0922,2664.0
2024-04-18 12:15:00,399.91,400.59,399.91,400.59,25101.0,394.0725,394.7426,394.0725,394.7426,25101.0
2024-04-18 12:20:00,400.42,400.6,399.92,400.19,13662.0,394.575,394.7524,394.0823,394.3484,13662.0
2024-04-18 12:25:00,400.19,400.51,400.01,400.31,4018.0,394.3484,394.6637,394.171,394.4666,4018.0
2024-04-18 12:30:00,400.31,400.64,399.17,399.31,3688.0,394.4666,394.7918,393.3433,393.4812,3688.0
2024-04-18 12:35:00,399.35,399.87,399.34,399.87,2000.0,393.5207,394.0331,393.5108,394.0331,2000.0
2024-04-18 12:40:00,399.76,400.09,399.25,399.55,5246.0,393.9247,394.2499,393.4221,393.7177,5246.0
2024-04-18 12:45:00,399.5,399.5,398.74,398.79,2049.0,393.6685,393.6685,392.9196,392.9688,2049.0
2024-04-18 12:50:00,399.03,399.03,398.44,398.66,3077.0,393.2053,393.2053,392.6239,392.8407,3077.0
2024-04-18 12:55:00,398.62,398.82,398.19,398.27,2569.0,392.8013,392.9984,392.3776,392.4564,2569.0
2024-04-18 13:00:00,398.22,398.44,398.0,398.0,1459.0,392.4072,392.6239,392.1904,392.1904,1459.0
2024-04-18 13:05:00,397.63,397.82,397.5,397.6,3173.0,391.8258,392.013,391.6977,391.7962,3173.0
2024-04-18 13:10:00,397.46,397.7,397.13,397.7,7473.0,391.6582,391.8947,391.3331,391.8947,7473.0
2024-04-18 13:15:00,397.77,397.77,396.72,397.29,7984.0,391.9637,391.9637,390.929,391.4907,7984.0
2024-04-18 13:20:00,397.32,397.39,397.11,397.17,5677.0,391.5203,391.5893,391.3134,391.3725,5677.0
2024-04-18 13:25:00,397.17,397.95,397.17,397.94,6138.0,391.3725,392.1411,391.3725,392.1312,6138.0
2024-04-18 13:30:00,398.2,398.2,397.39,397.59,1532.0,392.3874,392.3874,391.5893,391.7863,1532.0
2024-04-18 13:35:00,397.6,397.6,397.16,397.35,1559.0,391.7962,391.7962,391.3626,391.5499,1559.0
2024-04-18 13:40:00,397.35,397.58,396.89,397.58,4129.0,391.5499,391.7765,391.0966,391.7765,4129.0
2024-04-18 13:45:00,397.51,397.92,397.5,397.78,4521.0,391.7075,392.1115,391.6977,391.9736,4521.0
2024-04-18 13:50:00,398.08,398.08,397.15,397.32,4813.0,392.2692,392.2692,391.3528,391.5203,4813.0
2024-04-18 13:55:00,397.42,397.73,397.42,397.73,1700.0,391.6188,391.9243,391.6188,391.9243,1700.0
2024-04-18 14:00:00,397.78,397.78,397.32,397.44,3350.0,391.9736,391.9736,391.5203,391.6385,3350.0
2024-04-18 14:05:00,397.44,397.66,397.23,397.46,2512.0,391.6385,391.8553,391.4316,391.6582,2512.0
2024-04-18 14:10:00,397.46,397.58,397.15,397.21,2411.0,391.6582,391.7765,391.3528,391.4119,2411.0
2024-04-18 14:15:00,397.49,397.97,397.43,397.6,3013.0,391.6878,392.1608,391.6287,391.7962,3013.0
2024-04-18 14:20:00,397.6,398.45,397.57,398.34,2648.0,391.7962,392.6338,391.7666,392.5254,2648.0
2024-04-18 14:25:00,398.16,398.28,397.77,397.77,2781.0,392.348,392.4663,391.9637,391.9637,2781.0
2024-04-18 14:30:00,397.81,397.81,397.0,397.19,5161.0,392.0031,392.0031,391.205,391.3922,5161.0
2024-04-18 14:35:00,397.33,397.64,397.2,397.64,5660.0,391.5301,391.8356,391.402,391.8356,5660.0
2024-04-18 14:40:00,397.58,398.14,397.57,398.09,2228.0,391.7765,392.3283,391.7666,392.279,2228.0
2024-04-18 14:45:00,398.32,398.5,397.81,398.48,7721.0,392.5057,392.6831,392.0031,392.6634,7721.0
2024-04-18 14:50:00,398.4,398.4,398.07,398.21,4849.0,392.5845,392.5845,392.2593,392.3973,4849.0
2024-04-18 14:55:00,398.18,398.2,397.87,397.88,3126.0,392.3677,392.3874,392.0623,392.0721,3126.0
2024-04-18 15:00:00,398.01,398.56,397.91,398.56,4099.0,392.2002,392.7422,392.1017,392.7422,4099.0
2024-04-18 15:05:00,398.52,398.88,398.52,398.71,4535.0,392.7028,393.0575,392.7028,392.89,4535.0
2024-04-18 15:10:00,398.85,399.1,398.46,398.51,6083.0,393.028,393.2743,392.6436,392.6929,6083.0
2024-04-18 15:15:00,398.76,398.76,398.42,398.42,3387.0,392.9393,392.9393,392.6042,392.6042,3387.0
2024-04-18 15:20:00,398.49,398.67,398.17,398.67,4884.0,392.6732,392.8506,392.3579,392.8506,4884.0
2024-04-18 15:25:00,398.54,398.68,398.31,398.63,4812.0,392.7225,392.8604,392.4958,392.8112,4812.0
2024-04-18 15:30:00,398.51,399.06,398.51,398.87,8166.0,392.6929,393.2349,392.6929,393.0477,8166.0
2024-04-18 15:35:00,398.81,398.89,398.21,398.22,8955.0,392.9885,393.0674,392.3973,392.4072,8955.0
2024-04-18 15:40:00,398.27,399.17,398.19,399.12,11637.0,392.4564,393.3433,392.3776,393.294,11637.0
2024-04-18 15:45:00,399.21,399.91,399.08,399.69,22257.0,393.3827,394.0725,393.2546,393.8557,22257.0
2024-04-18 15:50:00,399.73,400.33,399.21,399.55,67575.0,393.8951,394.4864,393.3827,393.7177,67575.0
2024-04-18 15:55:00,399.53,401.4,399.3,400.56,197806.0,393.698,395.5407,393.4714,394.713,197806.0
2024-04-19 09:30:00,400.97,402.98,399.38,402.13,69387.0,395.117,397.0977,393.5502,396.2601,69387.0
2024-04-19 09:35:00,401.95,402.27,400.56,401.86,11647.0,396.0827,396.398,394.713,395.994,11647.0
2024-04-19 09:40:00,401.89,401.91,400.32,400.46,5695.0,396.0236,396.0433,394.4765,394.6145,5695.0
2024-04-19 09:45:00,400.67,401.01,400.25,400.69,2665.0,394.8214,395.1564,394.4075,394.8411,2665.0
2024-04-19 09:50:00,400.46,400.46,399.53,400.45,4387.0,394.6145,394.6145,393.698,394.6046,4387.0
2024-04-19 09:55:00,400.35,400.95,400.11,400.94,2143.0,394.5061,395.0973,394.2696,395.0874,2143.0
2024-04-19 10:00:00,400.79,401.29,400.35,400.67,3916.0,394.9396,395.4323,394.5061,394.8214,3916.0
2024-04-19 10:05:00,400.49,401.1,400.25,400.67,6136.0,394.644,395.2451,394.4075,394.8214,6136.0
2024-04-19 10:10:00,400.53,400.86,399.95,400.33,4585.0,394.6834,395.0086,394.1119,394.4864,4585.0
2024-04-19 10:15:00,400.33,400.33,399.73,399.83,2049.0,394.4864,394.4864,393.8951,393.9936,2049.0
2024-04-19 10:20:00,399.65,400.98,399.65,400.49,3666.0,393.8163,395.1269,393.8163,394.644,3666.0
2024-04-19 10:25:00,400.49,401.23,400.19,401.23,3076.0,394.644,395.3732,394.3484,395.3732,3076.0
2024-04-19 10:30:00,401.41,401.5,400.96,401.02,1393.0,395.5506,395.6393,395.1072,395.1663,1393.0
2024-04-19 10:35:00,401.21,401.3,400.69,400.8,2636.0,395.3535,395.4422,394.8411,394.9495,2636.0
2024-04-19 10:40:00,401.04,402.0,401.04,401.8,3301.0,395.186,396.132,395.186,395.9349,3301.0
2024-04-19 10:45:00,401.83,402.32,401.83,402.16,2454.0,395.9645,396.4473,395.9645,396.2896,2454.0
2024-04-19 10:50:00,402.05,402.51,401.73,402.39,3597.0,396.1812,396.6345,395.8659,396.5163,3597.0
2024-04-19 10:55:00,402.39,402.39,401.7,402.12,4277.0,396.5163,396.5163,395.8364,396.2502,4277.0
2024-04-19 11:00:00,401.94,401.97,401.62,401.91,1328.0,396.0728,396.1024,395.7575,396.0433,1328.0
2024-04-19 11:05:00,402.08,402.34,402.08,402.08,1233.0,396.2108,396.467,396.2108,396.2108,1233.0
2024-04-19 11:10:00,402.06,402.06,401.5,401.5,2225.0,396.1911,396.1911,395.6393,395.6393,2225.0
2024-04-19 11:15:00,401.49,401.55,400.99,400.99,3444.0,395.6294,395.6885,395.1367,395.1367,3444.0
2024-04-19 11:20:00,401.03,401.39,401.0,401.21,3102.0,395.1761,395.5309,395.1466,395.3535,3102.0
2024-04-19 11:25:00,401.09,401.15,400.79,401.08,5139.0,395.2353,395.2944,394.9396,395.2254,5139.0
2024-04-19 11:30:00,401.16,401.32,400.99,401.0,1721.0,395.3042,395.4619,395.1367,395.1466,1721.0
2024-04-19 11:35:00,400.87,401.28,400.82,401.28,2327.0,395.0185,395.4225,394.9692,395.4225,2327.0
2024-04-19 11:40:00,401.22,401.43,400.7,400.7,1901.0,395.3634,395.5703,394.851,394.851,1901.0
2024-04-19 11:45:00,400.69,401.06,400.68,401.06,3492.0,394.8411,395.2057,394.8312,395.2057,3492.0
2024-04-19 11:50:00,401.25,401.52,401.23,401.33,600.0,395.3929,395.659,395.3732,395.4718,600.0
2024-04-19 11:55:00,401.13,401.23,400.69,401.23,1897.0,395.2747,395.3732,394.8411,395.3732,1897.0
2024-04-19 12:00:00,401.04,401.5,401.04,401.22,1796.0,395.186,395.6393,395.186,395.3634,1796.0
2024-04-19 12:05:00,401.54,401.9,401.51,401.9,2032.0,395.6787,396.0334,395.6491,396.0334,2032.0
2024-04-19 12:10:00,401.76,401.8,401.02,401.15,2075.0,395.8955,395.9349,395.1663,395.2944,2075.0
2024-04-19 12:15:00,401.05,401.1,400.64,400.69,3210.0,395.1958,395.2451,394.7918,394.8411,3210.0
2024-04-19 12:20:00,400.84,401.14,400.6,400.6,930.0,394.9889,395.2845,394.7524,394.7524,930.0
2024-04-19 12:25:00,400.49,400.67,399.97,400.0,8253.0,394.644,394.8214,394.1316,394.1612,8253.0
2024-04-19 12:30:00,399.77,400.05,399.48,400.05,2474.0,393.9345,394.2104,393.6488,394.2104,2474.0
2024-04-19 12:35:00,400.18,400.38,399.39,399.39,5049.0,394.3385,394.5356,393.5601,393.5601,5049.0
2024-04-19 12:40:00,399.37,400.13,399.26,399.79,4219.0,393.5404,394.2893,393.432,393.9542,4219.0
2024-04-19 12:45:00,400.18,400.51,400.03,400.25,3474.0,394.3385,394.6637,394.1907,394.4075,3474.0
2024-04-19 12:50:00,400.38,400.94,400.38,400.76,2700.0,394.5356,395.0874,394.5356,394.9101,2700.0
2024-04-19 12:55:00,400.49,400.82,400.49,400.82,3314.0,394.644,394.9692,394.644,394.9692,3314.0
2024-04-19 13:00:00,400.81,400.84,400.7,400.84,6734.0,394.9593,394.9889,394.851,394.9889,6734.0
2024-04-19 13:05:00,400.64,400.81,400.41,400.56,2034.0,394.7918,394.9593,394.5652,394.713,2034.0
2024-04-19 13:10:00,400.75,400.75,400.33,400.33,1600.0,394.9002,394.9002,394.4864,394.4864,1600.0
2024-04-19 13:15:00,400.4,400.4,400.14,400.19,2625.0,394.5553,394.5553,394.2991,394.3484,2625.0
2024-04-19 13:20:00,400.29,400.44,399.79,400.0,5201.0,394.4469,394.5947,393.9542,394.1612,5201.0
2024-04-19 13:25:00,399.97,400.18,399.53,399.54,3819.0,394.1316,394.3385,393.698,393.7079,3819.0
2024-04-19 13:30:00,399.35,399.78,399.35,399.51,2912.0,393.5207,393.9444,393.5207,393.6783,2912.0
2024-04-19 13:35:00,399.71,399.71,399.0,399.0,3796.0,393.8754,393.8754,393.1758,393.1758,3796.0
2024-04-19 13:40:00,399.17,399.21,398.75,398.88,4960.0,393.3433,393.3827,392.9294,393.0575,4960.0
2024-04-19 13:45:00,399.05,399.72,398.93,399.72,15541.0,393.225,393.8853,393.1068,393.8853,15541.0
2024-04-19 13:50:00,399.75,400.6,399.74,400.42,2901.0,393.9148,394.7524,393.905,394.575,2901.0
2024-04-19 13:55:00,400.36,400.42,399.72,400.37,3323.0,394.5159,394.575,393.8853,394.5258,3323.0
2024-04-19 14:00:00,400.36,400.37,399.4,399.52,3336.0,394.5159,394.5258,393.5699,393.6882,3336.0
2024-04-19 14:05:00,399.76,400.67,399.45,400.64,7873.0,393.9247,394.8214,393.6192,394.7918,7873.0
2024-04-19 14:10:00,400.46,400.92,400.28,400.87,6342.0,394.6145,395.0677,394.4371,395.0185,6342.0
2024-04-19 14:15:00,400.58,400.83,400.18,400.61,6650.0,394.7327,394.9791,394.3385,394.7623,6650.0
2024-04-19 14:20:00,400.44,400.83,400.37,400.64,2890.0,394.5947,394.9791,394.5258,394.7918,2890.0
2024-04-19 14:25:00,400.74,400.74,400.24,400.25,1620.0,394.8904,394.8904,394.3977,394.4075,1620.0
2024-04-19 14:30:00,400.24,400.24,399.91,400.22,2367.0,394.3977,394.3977,394.0725,394.378,2367.0
2024-04-19 14:35:00,400.09,400.3,399.51,399.64,4630.0,394.2499,394.4568,393.6783,393.8064,4630.0
2024-04-19 14:40:00,399.56,399.73,399.43,399.43,4723.0,393.7276,393.8951,393.5995,393.5995,4723.0
2024-04-19 14:45:00,399.57,399.69,399.12,399.49,4082.0,393.7374,393.8557,393.294,393.6586,4082.0
2024-04-19 14:50:00,399.38,399.54,399.2,399.42,2023.0,393.5502,393.7079,393.3728,393.5896,2023.0
2024-04-19 14:55:00,399.58,399.99,399.58,399.69,3236.0,393.7473,394.1513,393.7473,393.8557,3236.0
2024-04-19 15:00:00,399.63,400.17,399.44,400.1,4456.0,393.7966,394.3287,393.6093,394.2597,4456.0
2024-04-19 15:05:00,399.97,400.26,399.71,400.25,3673.0,394.1316,394.4174,393.8754,394.4075,3673.0
2024-04-19 15:10:00,400.25,401.0,400.07,400.83,4763.0,394.4075,395.1466,394.2301,394.9791,4763.0
2024-04-19 15:15:00,400.74,400.79,400.55,400.58,6688.0,394.8904,394.9396,394.7031,394.7327,6688.0
2024-04-19 15:20:00,400.81,400.85,400.26,400.41,4801.0,394.9593,394.9988,394.4174,394.5652,4801.0
2024-04-19 15:25:00,400.24,401.51,400.24,401.25,3976.0,394.3977,395.6491,394.3977,395.3929,3976.0
2024-04-19 15:30:00,401.28,401.45,400.49,400.7,4455.0,395.4225,395.59,394.644,394.851,4455.0
2024-04-19 15:35:00,400.88,400.96,399.99,400.46,6324.0,395.0283,395.1072,394.1513,394.6145,6324.0
2024-04-19 15:40:00,400.38,401.15,400.12,400.95,7636.0,394.5356,395.2944,394.2794,395.0973,7636.0
2024-04-19 15:45:00,400.97,401.44,400.71,401.24,11509.0,395.117,395.5801,394.8608,395.3831,11509.0
2024-04-19 15:50:00,401.14,401.36,400.39,400.59,13245.0,395.2845,395.5013,394.5455,394.7426,13245.0
2024-04-19 15:55:00,400.66,400.94,399.83,400.44,89610.0,394.8115,395.0874,393.9936,394.5947,89610.0
2024-04-22 09:30:00,398.85,402.89,392.18,392.46,86724.0,393.028,397.009,386.4553,386.7312,86724.0
2024-04-22 09:35:00,392.91,396.43,392.55,395.1,27266.0,387.1747,390.6433,386.8199,389.3327,27266.0
2024-04-22 09:40:00,394.53,395.22,393.98,395.04,13777.0,388.771,389.4509,388.229,389.2736,13777.0
2024-04-22 09:45:00,394.96,396.26,394.66,396.08,17466.0,389.1947,390.4758,388.8991,390.2984,17466.0
2024-04-22 09:50:00,396.31,397.64,396.12,397.44,12590.0,390.525,391.8356,390.3378,391.6385,12590.0
2024-04-22 09:55:00,397.17,398.0,396.84,397.31,9691.0,391.3725,392.1904,391.0473,391.5104,9691.0
2024-04-22 10:00:00,397.96,398.85,397.07,398.68,20015.0,392.1509,393.028,391.2739,392.8604,20015.0
2024-04-22 10:05:00,398.61,398.63,397.13,397.95,9507.0,392.7915,392.8112,391.3331,392.1411,9507.0
2024-04-22 10:10:00,397.72,398.13,397.55,397.62,6583.0,391.9144,392.3185,391.7469,391.8159,6583.0
2024-04-22 10:15:00,397.79,397.85,397.22,397.48,8295.0,391.9834,392.0426,391.4217,391.678,8295.0
2024-04-22 10:20:00,397.55,397.55,396.74,397.21,3735.0,391.7469,391.7469,390.9488,391.4119,3735.0
2024-04-22 10:25:00,397.41,397.61,396.77,397.52,6988.0,391.609,391.8061,390.9783,391.7174,6988.0
2024-04-22 10:30:00,397.34,398.07,396.78,397.82,4276.0,391.54,392.2593,390.9882,392.013,4276.0
2024-04-22 10:35:00,398.19,398.54,397.76,398.46,4129.0,392.3776,392.7225,391.9539,392.6436,4129.0
2024-04-22 10:40:00,398.64,398.98,398.25,398.43,8141.0,392.821,393.1561,392.4367,392.6141,8141.0
2024-04-22 10:45:00,398.55,398.83,398.32,398.8,3854.0,392.7323,393.0082,392.5057,392.9787,3854.0
2024-04-22 10:50:00,398.74,398.74,397.95,398.08,5537.0,392.9196,392.9196,392.1411,392.2692,5537.0
2024-04-22 10:55:00,397.99,398.07,397.63,397.63,4315.0,392.1805,392.2593,391.8258,391.8258,4315.0
2024-04-22 11:00:00,397.64,397.75,397.29,397.57,4223.0,391.8356,391.944,391.4907,391.7666,4223.0
2024-04-22 11:05:00,397.48,398.5,397.44,398.34,13545.0,391.678,392.6831,391.6385,392.5254,13545.0
2024-04-22 11:10:00,398.33,398.63,398.03,398.23,6778.0,392.5155,392.8112,392.2199,392.417,6778.0
2024-04-22 11:15:00,398.36,398.51,397.59,398.15,6358.0,392.5451,392.6929,391.7863,392.3382,6358.0
2024-04-22 11:20:00,397.96,397.96,397.43,397.72,2000.0,392.1509,392.1509,391.6287,391.9144,2000.0
2024-04-22 11:25:00,397.76,397.96,397.57,397.81,4013.0,391.9539,392.1509,391.7666,392.0031,4013.0
2024-04-22 11:30:00,397.94,398.47,397.57,397.87,5943.0,392.1312,392.6535,391.7666,392.0623,5943.0
2024-04-22 11:35:00,397.88,398.19,397.87,398.19,3002.0,392.0721,392.3776,392.0623,392.3776,3002.0
2024-04-22 11:40:00,398.18,398.18,397.63,398.08,3384.0,392.3677,392.3677,391.8258,392.2692,3384.0
2024-04-22 11:45:00,398.25,398.33,397.91,398.22,3438.0,392.4367,392.5155,392.1017,392.4072,3438.0
2024-04-22 11:50:00,398.21,398.21,396.81,396.81,3075.0,392.3973,392.3973,391.0177,391.0177,3075.0
2024-04-22 11:55:00,396.9,397.31,396.82,397.18,2548.0,391.1064,391.5104,391.0276,391.3823,2548.0
2024-04-22 12:00:00,397.29,397.58,396.97,397.57,1828.0,391.4907,391.7765,391.1754,391.7666,1828.0
2024-04-22 12:05:00,397.71,397.99,397.53,397.73,4081.0,391.9046,392.1805,391.7272,391.9243,4081.0
2024-04-22 12:10:00,397.73,397.92,397.34,397.42,2559.0,391.9243,392.1115,391.54,391.6188,2559.0
2024-04-22 12:15:00,397.5,397.5,396.77,397.0,5616.0,391.6977,391.6977,390.9783,391.205,5616.0
2024-04-22 12:20:00,396.94,397.41,396.94,397.24,7614.0,391.1458,391.609,391.1458,391.4415,7614.0
2024-04-22 12:25:00,397.39,397.41,397.0,397.01,2234.0,391.5893,391.609,391.205,391.2148,2234.0
2024-04-22 12:30:00,397.16,397.16,396.63,396.65,2573.0,391.3626,391.3626,390.8404,390.8601,2573.0
2024-04-22 12:35:00,396.63,396.91,396.59,396.91,4122.0,390.8404,391.1163,390.8009,391.1163,4122.0
2024-04-22 12:40:00,396.84,397.14,396.74,396.75,1460.0,391.0473,391.3429,390.9488,390.9586,1460.0
2024-04-22 12:45:00,396.88,397.18,396.87,397.18,1711.0,391.0867,391.3823,391.0769,391.3823,1711.0
2024-04-22 12:50:00,397.28,397.42,397.06,397.38,2028.0,391.4809,391.6188,391.2641,391.5794,2028.0
2024-04-22 12:55:00,397.21,397.69,397.2,397.67,2654.0,391.4119,391.8849,391.402,391.8652,2654.0
2024-04-22 13:00:00,397.75,398.1,397.75,397.99,2888.0,391.944,392.2889,391.944,392.1805,2888.0
2024-04-22 13:05:00,397.81,398.64,397.81,398.63,7725.0,392.0031,392.821,392.0031,392.8112,7725.0
2024-04-22 13:10:00,398.71,398.82,398.62,398.71,1573.0,392.89,392.9984,392.8013,392.89,1573.0
2024-04-22 13:15:00,398.53,398.84,398.53,398.64,1863.0,392.7126,393.0181,392.7126,392.821,1863.0
2024-04-22 13:20:00,398.9,399.16,398.81,399.16,1520.0,393.0772,393.3334,392.9885,393.3334,1520.0
2024-04-22 13:25:00,399.43,400.22,399.43,400.22,3145.0,393.5995,394.378,393.5995,394.378,3145.0
2024-04-22 13:30:00,400.17,400.45,399.95,400.25,2326.0,394.3287,394.6046,394.1119,394.4075,2326.0
2024-04-22 13:35:00,400.29,400.3,399.67,399.87,5523.0,394.4469,394.4568,393.836,394.0331,5523.0
2024-04-22 13:40:00,399.98,399.98,399.66,399.96,5100.0,394.1415,394.1415,393.8261,394.1218,5100.0
2024-04-22 13:45:00,400.02,400.54,399.96,400.54,1554.0,394.1809,394.6933,394.1218,394.6933,1554.0
2024-04-22 13:50:00,400.61,401.32,400.61,401.27,4357.0,394.7623,395.4619,394.7623,395.4126,4357.0
2024-04-22 13:55:00,401.45,401.49,400.89,401.1,4124.0,395.59,395.6294,395.0382,395.2451,4124.0
2024-04-22 14:00:00,401.25,401.71,401.24,401.64,900.0,395.3929,395.8462,395.3831,395.7772,900.0
2024-04-22 14:05:00,401.74,402.08,401.49,401.94,4502.0,395.8758,396.2108,395.6294,396.0728,4502.0
2024-04-22 14:10:00,401.98,401.98,401.53,401.53,6011.0,396.1123,396.1123,395.6688,395.6688,6011.0
2024-04-22 14:15:00,401.53,401.64,401.35,401.62,2908.0,395.6688,395.7772,395.4915,395.7575,2908.0
2024-04-22 14:20:00,401.64,401.83,401.49,401.8,4032.0,395.7772,395.9645,395.6294,395.9349,4032.0
2024-04-22 14:25:00,401.85,401.85,401.47,401.69,2508.0,395.9842,395.9842,395.6097,395.8265,2508.0
2024-04-22 14:30:00,401.52,401.79,401.48,401.76,2672.0,395.659,395.925,395.6196,395.8955,2672.0
2024-04-22 14:35:00,401.71,402.09,401.71,401.76,4307.0,395.8462,396.2207,395.8462,395.8955,4307.0
2024-04-22 14:40:00,401.56,401.56,401.06,401.06,1700.0,395.6984,395.6984,395.2057,395.2057,1700.0
2024-04-22 14:45:00,401.02,401.31,401.02,401.3,1400.0,395.1663,395.452,395.1663,395.4422,1400.0
2024-04-22 14:50:00,401.28,401.29,401.04,401.29,1244.0,395.4225,395.4323,395.186,395.4323,1244.0
2024-04-22 14:55:00,401.27,401.54,401.16,401.54,2236.0,395.4126,395.6787,395.3042,395.6787,2236.0
2024-04-22 15:00:00,401.53,401.67,401.43,401.5,2728.0,395.6688,395.8068,395.5703,395.6393,2728.0
2024-04-22 15:05:00,401.61,401.61,401.45,401.45,959.0,395.7477,395.7477,395.59,395.59,959.0
2024-04-22 15:10:00,401.38,401.38,400.9,401.37,1300.0,395.521,395.521,395.048,395.5112,1300.0
2024-04-22 15:15:00,401.33,401.55,401.29,401.46,2141.0,395.4718,395.6885,395.4323,395.5999,2141.0
2024-04-22 15:20:00,401.28,401.49,401.06,401.28,4680.0,395.4225,395.6294,395.2057,395.4225,4680.0
2024-04-22 15:25:00,401.15,401.57,401.12,401.57,3123.0,395.2944,395.7083,395.2648,395.7083,3123.0
2024-04-22 15:30:00,401.47,401.51,400.72,400.72,3444.0,395.6097,395.6491,394.8707,394.8707,3444.0
2024-04-22 15:35:00,400.08,400.83,399.99,400.74,3334.0,394.24,394.9791,394.1513,394.8904,3334.0
2024-04-22 15:40:00,400.83,401.06,400.24,400.6,4203.0,394.9791,395.2057,394.3977,394.7524,4203.0
2024-04-22 15:45:00,400.49,400.74,400.19,400.65,6470.0,394.644,394.8904,394.3484,394.8017,6470.0
2024-04-22 15:50:00,400.42,400.54,399.54,399.83,20272.0,394.575,394.6933,393.7079,393.9936,20272.0
2024-04-22 15:55:00,399.66,399.91,399.39,399.72,32170.0,393.8261,394.0725,393.5601,393.8853,32170.0
2024-04-23 09:30:00,400.87,402.85,400.81,401.27,19919.0,395.0185,396.9696,394.9593,395.4126,19919.0
2024-04-23 09:35:00,400.82,400.88,399.93,400.88,4300.0,394.9692,395.0283,394.0922,395.0283,4300.0
2024-04-23 09:40:00,400.94,401.58,400.94,401.58,1264.0,395.0874,395.7181,395.0874,395.7181,1264.0
2024-04-23 09:45:00,401.65,403.5,401.65,403.5,6202.0,395.7871,397.6101,395.7871,397.6101,6202.0
2024-04-23 09:50:00,403.89,404.13,402.95,403.65,5255.0,397.9944,398.2309,397.0681,397.7579,5255.0
2024-04-23 09:55:00,403.65,404.08,403.58,403.75,5609.0,397.7579,398.1816,397.6889,397.8564,5609.0
2024-04-23 10:00:00,404.04,404.59,403.69,403.94,8984.0,398.1422,398.6842,397.7973,398.0437,8984.0
2024-04-23 10:05:00,404.0,404.13,403.42,404.13,9278.0,398.1028,398.2309,397.5312,398.2309,9278.0
2024-04-23 10:10:00,403.89,404.4,403.84,404.08,37006.0,397.9944,398.4969,397.9451,398.1816,37006.0
2024-04-23 10:15:00,404.25,404.32,403.83,404.15,17243.0,398.3491,398.4181,397.9353,398.2506,17243.0
2024-04-23 10:20:00,404.33,404.5,403.69,404.15,18085.0,398.428,398.5955,397.7973,398.2506,18085.0
2024-04-23 10:25:00,404.14,404.26,403.75,404.0,7959.0,398.2407,398.359,397.8564,398.1028,7959.0
2024-04-23 10:30:00,404.21,405.62,404.04,404.93,7334.0,398.3097,399.6991,398.1422,399.0192,7334.0
2024-04-23 10:35:00,404.64,404.75,403.75,404.38,5346.0,398.7334,398.8418,397.8564,398.4772,5346.0
2024-04-23 10:40:00,404.14,404.53,403.37,403.63,3725.0,398.2407,398.625,397.482,397.7382,3725.0
2024-04-23 10:45:00,403.67,403.7,403.25,403.7,4983.0,397.7776,397.8072,397.3637,397.8072,4983.0
2024-04-23 10:50:00,403.59,404.05,403.52,403.79,5434.0,397.6988,398.152,397.6298,397.8958,5434.0
2024-04-23 10:55:00,403.6,404.31,403.35,404.31,1962.0,397.7086,398.4083,397.4623,398.4083,1962.0
2024-04-23 11:00:00,404.31,404.42,402.86,402.86,1345.0,398.4083,398.5166,396.9794,396.9794,1345.0
2024-04-23 11:05:00,403.14,403.14,402.51,402.52,2750.0,397.2553,397.2553,396.6345,396.6444,2750.0
2024-04-23 11:10:00,402.64,402.69,402.5,402.61,810.0,396.7626,396.8119,396.6247,396.7331,810.0
2024-04-23 11:15:00,402.57,402.8,402.54,402.69,1642.0,396.6937,396.9203,396.6641,396.8119,1642.0
2024-04-23 11:20:00,402.69,403.12,402.58,402.75,3399.0,396.8119,397.2356,396.7035,396.871,3399.0
2024-04-23 11:25:00,402.76,402.77,401.78,401.78,7819.0,396.8809,396.8907,395.9152,395.9152,7819.0
2024-04-23 11:30:00,401.54,401.72,401.21,401.54,4018.0,395.6787,395.8561,395.3535,395.6787,4018.0
2024-04-23 11:35:00,401.44,401.45,400.73,400.84,9145.0,395.5801,395.59,394.8805,394.9889,9145.0
2024-04-23 11:40:00,400.73,400.83,400.56,400.68,4017.0,394.8805,394.9791,394.713,394.8312,4017.0
2024-04-23 11:45:00,400.62,400.71,400.06,400.27,13685.0,394.7721,394.8608,394.2203,394.4272,13685.0
2024-04-23 11:50:00,400.27,400.66,400.27,400.49,7245.0,394.4272,394.8115,394.4272,394.644,7245.0
2024-04-23 11:55:00,400.59,400.6,400.3,400.56,7557.0,394.7426,394.7524,394.4568,394.713,7557.0
2024-04-23 12:00:00,400.55,400.58,400.2,400.32,6109.0,394.7031,394.7327,394.3582,394.4765,6109.0
2024-04-23 12:05:00,400.47,400.73,400.28,400.61,4850.0,394.6243,394.8805,394.4371,394.7623,4850.0
2024-04-23 12:10:00,400.5,400.5,399.98,400.04,6093.0,394.6539,394.6539,394.1415,394.2006,6093.0
2024-04-23 12:15:00,400.08,400.09,399.7,399.84,8704.0,394.24,394.2499,393.8655,394.0035,8704.0
2024-04-23 12:20:00,399.81,399.81,399.58,399.59,1381.0,393.9739,393.9739,393.7473,393.7572,1381.0
2024-04-23 12:25:00,399.72,399.72,399.26,399.48,3120.0,393.8853,393.8853,393.432,393.6488,3120.0
2024-04-23 12:30:00,399.59,399.89,399.55,399.74,9191.0,393.7572,394.0528,393.7177,393.905,9191.0
2024-04-23 12:35:00,399.74,399.74,399.22,399.5,4202.0,393.905,393.905,393.3926,393.6685,4202.0
2024-04-23 12:40:00,399.61,399.61,399.32,399.43,2000.0,393.7769,393.7769,393.4911,393.5995,2000.0
2024-04-23 12:45:00,399.4,399.54,399.37,399.49,1707.0,393.5699,393.7079,393.5404,393.6586,1707.0
2024-04-23 12:50:00,399.45,399.45,399.2,399.21,3125.0,393.6192,393.6192,393.3728,393.3827,3125.0
2024-04-23 12:55:00,399.17,399.71,399.09,399.69,9203.0,393.3433,393.8754,393.2645,393.8557,9203.0
2024-04-23 13:00:00,399.65,399.66,399.28,399.55,3763.0,393.8163,393.8261,393.4517,393.7177,3763.0
2024-04-23 13:05:00,399.47,399.8,399.43,399.48,9572.0,393.6389,393.9641,393.5995,393.6488,9572.0
2024-04-23 13:10:00,399.52,399.52,398.77,398.89,3301.0,393.6882,393.6882,392.9491,393.0674,3301.0
2024-04-23 13:15:00,398.7,398.7,398.34,398.56,3716.0,392.8801,392.8801,392.5254,392.7422,3716.0
2024-04-23 13:20:00,398.58,398.62,398.4,398.55,2322.0,392.7619,392.8013,392.5845,392.7323,2322.0
2024-04-23 13:25:00,398.54,399.07,398.44,398.99,5251.0,392.7225,393.2447,392.6239,393.1659,5251.0
2024-04-23 13:30:00,398.97,399.05,398.85,398.93,4911.0,393.1462,393.225,393.028,393.1068,4911.0
2024-04-23 13:35:00,399.09,399.28,398.79,398.85,11920.0,393.2645,393.4517,392.9688,393.028,11920.0
2024-04-23 13:40:00,399.0,399.07,398.89,398.95,3168.0,393.1758,393.2447,393.0674,393.1265,3168.0
2024-04-23 13:45:00,399.09,399.55,399.09,399.35,13145.0,393.2645,393.7177,393.2645,393.5207,13145.0
2024-04-23 13:50:00,399.16,399.29,398.24,398.66,12392.0,393.3334,393.4615,392.4269,392.8407,12392.0
2024-04-23 13:55:00,398.51,398.51,398.11,398.44,5932.0,392.6929,392.6929,392.2988,392.6239,5932.0
2024-04-23 14:00:00,398.32,398.74,398.32,398.66,6391.0,392.5057,392.9196,392.5057,392.8407,6391.0
2024-04-23 14:05:00,398.83,398.89,398.71,398.72,2940.0,393.0082,393.0674,392.89,392.8999,2940.0
2024-04-23 14:10:00,398.61,398.76,398.39,398.41,2700.0,392.7915,392.9393,392.5747,392.5944,2700.0
2024-04-23 14:15:00,398.41,398.86,398.41,398.83,5521.0,392.5944,393.0378,392.5944,393.0082,5521.0
2024-04-23 14:20:00,398.86,399.0,398.26,398.26,22086.0,393.0378,393.1758,392.4466,392.4466,22086.0
2024-04-23 14:25:00,398.26,398.73,398.23,398.4,4942.0,392.4466,392.9097,392.417,392.5845,4942.0
2024-04-23 14:30:00,398.61,398.86,398.29,398.86,4323.0,392.7915,393.0378,392.4761,393.0378,4323.0
2024-04-23 14:35:00,399.06,399.61,399.06,399.39,9395.0,393.2349,393.7769,393.2349,393.5601,9395.0
2024-04-23 14:40:00,399.46,400.3,399.46,400.15,2510.0,393.6291,394.4568,393.6291,394.309,2510.0
2024-04-23 14:45:00,400.02,400.03,399.55,399.65,2804.0,394.1809,394.1907,393.7177,393.8163,2804.0
2024-04-23 14:50:00,399.85,399.96,399.29,399.29,2700.0,394.0134,394.1218,393.4615,393.4615,2700.0
2024-04-23 14:55:00,399.38,399.6,399.33,399.6,2515.0,393.5502,393.767,393.5009,393.767,2515.0
2024-04-23 15:00:00,399.47,399.56,398.8,398.93,5778.0,393.6389,393.7276,392.9787,393.1068,5778.0
2024-04-23 15:05:00,398.91,399.04,398.73,398.88,5747.0,393.0871,393.2152,392.9097,393.0575,5747.0
2024-04-23 15:10:00,398.78,398.95,398.69,398.78,6946.0,392.959,393.1265,392.8703,392.959,6946.0
2024-04-23 15:15:00,398.72,398.78,398.42,398.6,4947.0,392.8999,392.959,392.6042,392.7816,4947.0
2024-04-23 15:20:00,398.57,398.71,398.41,398.66,4376.0,392.752,392.89,392.5944,392.8407,4376.0
2024-04-23 15:25:00,398.61,399.27,398.61,399.08,2792.0,392.7915,393.4418,392.7915,393.2546,2792.0
2024-04-23 15:30:00,398.97,399.1,398.5,398.66,10942.0,393.1462,393.2743,392.6831,392.8407,10942.0
2024-04-23 15:35:00,398.63,398.67,398.27,398.37,6177.0,392.8112,392.8506,392.4564,392.555,6177.0
2024-04-23 15:40:00,398.42,398.59,398.22,398.52,12663.0,392.6042,392.7717,392.4072,392.7028,12663.0
2024-04-23 15:45:00,398.5,398.57,398.13,398.33,12274.0,392.6831,392.752,392.3185,392.5155,12274.0
2024-04-23 15:50:00,398.26,398.55,397.77,397.89,25404.0,392.4466,392.7323,391.9637,392.082,25404.0
2024-04-23 15:55:00,397.81,397.93,396.72,397.56,90219.0,392.0031,392.1214,390.929,391.7568,90219.0
2024-04-24 09:30:00,397.55,397.55,393.72,395.38,27368.0,391.7469,391.7469,387.9728,389.6086,27368.0
2024-04-24 09:35:00,394.94,395.95,394.6,395.91,12939.0,389.175,390.1703,388.84,390.1309,12939.0
2024-04-24 09:40:00,396.01,396.36,394.65,395.04,9266.0,390.2294,390.5743,388.8893,389.2736,9266.0
2024-04-24 09:45:00,394.67,396.07,394.65,395.72,6711.0,388.909,390.2885,388.8893,389.9436,6711.0
2024-04-24 09:50:00,395.8,396.78,395.65,396.63,4150.0,390.0225,390.9882,389.8747,390.8404,4150.0
2024-04-24 09:55:00,396.39,396.99,396.25,396.53,7089.0,390.6039,391.1951,390.4659,390.7418,7089.0
2024-04-24 10:00:00,396.99,397.76,396.1,397.17,11631.0,391.1951,391.9539,390.3181,391.3725,11631.0
2024-04-24 10:05:00,397.17,397.42,396.59,397.15,4164.0,391.3725,391.6188,390.8009,391.3528,4164.0
2024-04-24 10:10:00,397.24,397.56,397.23,397.56,2502.0,391.4415,391.7568,391.4316,391.7568,2502.0
2024-04-24 10:15:00,397.42,397.42,396.8,396.8,3090.0,391.6188,391.6188,391.0079,391.0079,3090.0
2024-04-24 10:20:00,396.8,397.16,396.52,397.12,2176.0,391.0079,391.3626,390.732,391.3232,2176.0
2024-04-24 10:25:00,397.2,397.3,396.85,396.89,3471.0,391.402,391.5006,391.0571,391.0966,3471.0
2024-04-24 10:30:00,397.03,397.19,396.4,396.69,3931.0,391.2345,391.3922,390.6137,390.8995,3931.0
2024-04-24 10:35:00,396.5,396.7,395.7,395.71,4177.0,390.7123,390.9093,389.9239,389.9338,4177.0
2024-04-24 10:40:00,395.57,395.58,394.52,395.04,4442.0,389.7958,389.8057,388.7612,389.2736,4442.0
2024-04-24 10:45:00,394.9,395.34,394.85,395.21,3256.0,389.1356,389.5692,389.0863,389.4411,3256.0
2024-04-24 10:50:00,395.21,395.32,394.81,395.32,2119.0,389.4411,389.5495,389.0469,389.5495,2119.0
2024-04-24 10:55:00,395.24,395.24,394.7,394.7,2560.0,389.4707,389.4707,388.9385,388.9385,2560.0
2024-04-24 11:00:00,394.92,394.92,394.29,394.67,5373.0,389.1553,389.1553,388.5345,388.909,5373.0
2024-04-24 11:05:00,394.51,394.68,394.27,394.68,1176.0,388.7513,388.9188,388.5148,388.9188,1176.0
2024-04-24 11:10:00,394.27,394.73,394.11,394.39,2121.0,388.5148,388.9681,388.3571,388.6331,2121.0
2024-04-24 11:15:00,394.39,394.49,393.88,393.88,4206.0,388.6331,388.7316,388.1305,388.1305,4206.0
2024-04-24 11:20:00,394.0,394.16,393.41,394.15,7109.0,388.2488,388.4064,387.6674,388.3966,7109.0
2024-04-24 11:25:00,394.19,394.56,393.99,394.01,4445.0,388.436,388.8006,388.2389,388.2586,4445.0
2024-04-24 11:30:00,393.98,394.74,393.63,394.38,4697.0,388.229,388.9779,387.8842,388.6232,4697.0
2024-04-24 11:35:00,394.58,394.61,393.84,393.96,4204.0,388.8203,388.8498,388.0911,388.2093,4204.0
2024-04-24 11:40:00,394.11,394.2,393.41,393.43,5123.0,388.3571,388.4458,387.6674,387.6871,5123.0
2024-04-24 11:45:00,393.15,394.12,393.02,393.94,2929.0,387.4112,388.367,387.2831,388.1896,2929.0
2024-04-24 11:50:00,393.83,393.83,393.38,393.53,2480.0,388.0812,388.0812,387.6378,387.7856,2480.0
2024-04-24 11:55:00,393.63,393.7,393.25,393.41,4863.0,387.8842,387.9531,387.5097,387.6674,4863.0
2024-04-24 12:00:00,393.27,394.17,393.27,394.17,4036.0,387.5294,388.4163,387.5294,388.4163,4036.0
2024-04-24 12:05:00,393.99,394.0,393.49,393.49,4829.0,388.2389,388.2488,387.7462,387.7462,4829.0
2024-04-24 12:10:00,393.63,393.75,393.38,393.5,3389.0,387.8842,388.0024,387.6378,387.756,3389.0
2024-04-24 12:15:00,393.63,393.67,393.33,393.51,3478.0,387.8842,387.9236,387.5885,387.7659,3478.0
2024-04-24 12:20:00,393.59,393.65,393.31,393.52,3709.0,387.8447,387.9039,387.5688,387.7758,3709.0
2024-04-24 12:25:00,393.69,393.69,393.23,393.59,4204.0,387.9433,387.9433,387.49,387.8447,4204.0
2024-04-24 12:30:00,393.56,393.56,393.16,393.39,1906.0,387.8152,387.8152,387.421,387.6477,1906.0
2024-04-24 12:35:00,393.11,393.11,392.8,393.06,1050.0,387.3717,387.3717,387.0663,387.3225,1050.0
2024-04-24 12:40:00,392.96,393.08,392.53,392.89,2647.0,387.2239,387.3422,386.8002,387.155,2647.0
2024-04-24 12:45:00,392.68,392.68,392.45,392.53,1865.0,386.948,386.948,386.7214,386.8002,1865.0
2024-04-24 12:50:00,392.39,392.81,392.37,392.75,1500.0,386.6623,387.0761,386.6425,387.017,1500.0
2024-04-24 12:55:00,392.97,393.38,392.97,393.37,1312.0,387.2338,387.6378,387.2338,387.6279,1312.0
2024-04-24 13:00:00,393.25,393.3,393.12,393.3,915.0,387.5097,387.559,387.3816,387.559,915.0
2024-04-24 13:05:00,393.27,393.84,393.27,393.56,2110.0,387.5294,388.0911,387.5294,387.8152,2110.0
2024-04-24 13:10:00,393.47,393.77,393.46,393.6,2420.0,387.7265,388.0221,387.7166,387.8546,2420.0
2024-04-24 13:15:00,393.81,394.28,393.81,394.16,2413.0,388.0615,388.5247,388.0615,388.4064,2413.0
2024-04-24 13:20:00,394.22,394.27,394.09,394.27,1584.0,388.4655,388.5148,388.3374,388.5148,1584.0
2024-04-24 13:25:00,394.38,394.5,394.15,394.24,2815.0,388.6232,388.7415,388.3966,388.4852,2815.0
2024-04-24 13:30:00,394.4,394.5,394.3,394.34,2335.0,388.6429,388.7415,388.5444,388.5838,2335.0
2024-04-24 13:35:00,394.38,394.9,394.28,394.79,3437.0,388.6232,389.1356,388.5247,389.0272,3437.0
2024-04-24 13:40:00,394.72,395.5,394.69,395.35,7791.0,388.9582,389.7269,388.9287,389.579,7791.0
2024-04-24 13:45:00,395.16,395.41,395.12,395.25,2822.0,389.3918,389.6382,389.3524,389.4805,2822.0
2024-04-24 13:50:00,395.07,395.57,395.06,395.49,1452.0,389.3031,389.7958,389.2933,389.717,1452.0
2024-04-24 13:55:00,395.62,395.78,395.62,395.7,1854.0,389.8451,390.0028,389.8451,389.9239,1854.0
2024-04-24 14:00:00,395.74,395.89,395.46,395.59,3069.0,389.9634,390.1112,389.6874,389.8155,3069.0
2024-04-24 14:05:00,395.47,395.71,395.19,395.61,2049.0,389.6973,389.9338,389.4214,389.8352,2049.0
2024-04-24 14:10:00,395.56,395.63,395.27,395.27,2571.0,389.786,389.855,389.5002,389.5002,2571.0
2024-04-24 14:15:00,395.11,395.25,394.69,394.85,4990.0,389.3425,389.4805,388.9287,389.0863,4990.0
2024-04-24 14:20:00,394.93,395.03,394.89,394.95,1507.0,389.1652,389.2637,389.1258,389.1849,1507.0
2024-04-24 14:25:00,394.78,394.93,394.53,394.68,3475.0,389.0174,389.1652,388.771,388.9188,3475.0
2024-04-24 14:30:00,394.54,394.66,394.19,394.34,3426.0,388.7809,388.8991,388.436,388.5838,3426.0
2024-04-24 14:35:00,394.37,394.64,394.37,394.63,1442.0,388.6133,388.8794,388.6133,388.8696,1442.0
2024-04-24 14:40:00,394.8,394.84,394.62,394.65,4124.0,389.0371,389.0765,388.8597,388.8893,4124.0
2024-04-24 14:45:00,394.65,394.65,394.25,394.4,2924.0,388.8893,388.8893,388.4951,388.6429,2924.0
2024-04-24 14:50:00,394.26,394.34,394.0,394.17,3104.0,388.505,388.5838,388.2488,388.4163,3104.0
2024-04-24 14:55:00,394.13,394.18,393.92,393.92,2229.0,388.3769,388.4261,388.1699,388.1699,2229.0
2024-04-24 15:00:00,394.2,394.66,394.09,394.61,3035.0,388.4458,388.8991,388.3374,388.8498,3035.0
2024-04-24 15:05:00,394.63,395.05,394.62,395.05,2009.0,388.8696,389.2834,388.8597,389.2834,2009.0
2024-04-24 15:10:00,395.06,395.1,394.85,395.1,2119.0,389.2933,389.3327,389.0863,389.3327,2119.0
2024-04-24 15:15:00,394.96,394.96,394.44,394.7,5957.0,389.1947,389.1947,388.6823,388.9385,5957.0
2024-04-24 15:20:00,394.74,395.64,394.73,395.64,1291.0,388.9779,389.8648,388.9681,389.8648,1291.0
2024-04-24 15:25:00,395.67,395.99,395.5,395.5,3383.0,389.8944,390.2097,389.7269,389.7269,3383.0
2024-04-24 15:30:00,395.5,395.96,395.48,395.88,2531.0,389.7269,390.1801,389.7071,390.1013,2531.0
2024-04-24 15:35:00,395.72,395.83,395.56,395.58,1829.0,389.9436,390.052,389.786,389.8057,1829.0
2024-04-24 15:40:00,395.58,395.9,395.58,395.81,3109.0,389.8057,390.121,389.8057,390.0323,3109.0
2024-04-24 15:45:00,395.79,395.79,395.12,395.22,8182.0,390.0126,390.0126,389.3524,389.4509,8182.0
2024-04-24 15:50:00,395.13,395.71,395.04,395.5,15993.0,389.3623,389.9338,389.2736,389.7269,15993.0
2024-04-24 15:55:00,395.63,395.66,394.59,394.62,51667.0,389.855,389.8845,388.8301,388.8597,51667.0
2024-04-25 09:30:00,385.77,391.54,385.03,390.34,45602.0,380.1389,385.8247,379.4097,384.6422,45602.0
2024-04-25 09:35:00,390.53,391.71,389.1,390.81,15220.0,384.8294,385.9922,383.4203,385.1053,15220.0
2024-04-25 09:40:00,390.86,390.92,389.06,389.72,8016.0,385.1546,385.2137,383.3809,384.0312,8016.0
2024-04-25 09:45:00,388.87,388.87,385.51,385.85,14504.0,383.1936,383.1936,379.8827,380.2177,14504.0
2024-04-25 09:50:00,386.15,387.03,385.06,385.36,14691.0,380.5133,381.3805,379.4392,379.7349,14691.0
2024-04-25 09:55:00,385.4,385.59,384.13,384.48,16655.0,379.7743,379.9615,378.5228,378.8677,16655.0
2024-04-25 10:00:00,384.48,385.25,384.29,384.52,14149.0,378.8677,379.6265,378.6805,378.9071,14149.0
2024-04-25 10:05:00,384.52,385.79,384.52,385.55,16530.0,378.9071,380.1586,378.9071,379.9221,16530.0
2024-04-25 10:10:00,385.55,386.67,385.35,386.36,22008.0,379.9221,381.0257,379.725,380.7203,22008.0
2024-04-25 10:15:00,386.15,387.37,386.02,387.25,8630.0,380.5133,381.7155,380.3852,381.5973,8630.0
2024-04-25 10:20:00,387.25,387.93,386.93,386.95,7139.0,381.5973,382.2674,381.282,381.3017,7139.0
2024-04-25 10:25:00,386.91,388.0,386.5,388.0,3386.0,381.2622,382.3363,380.8582,382.3363,3386.0
2024-04-25 10:30:00,388.18,388.45,387.76,388.25,3896.0,382.5137,382.7798,382.0998,382.5827,3896.0
2024-04-25 10:35:00,388.01,388.38,387.48,388.27,5108.0,382.3462,382.7108,381.8239,382.6024,5108.0
2024-04-25 10:40:00,388.32,388.68,387.88,388.68,11051.0,382.6517,383.0064,382.2181,383.0064,11051.0
2024-04-25 10:45:00,389.02,389.73,388.2,388.21,12308.0,383.3414,384.0411,382.5334,382.5433,12308.0
2024-04-25 10:50:00,388.33,388.64,387.48,387.79,6170.0,382.6615,382.967,381.8239,382.1294,6170.0
2024-04-25 10:55:00,387.9,388.16,387.27,387.28,45139.0,382.2378,382.494,381.617,381.6268,45139.0
2024-04-25 11:00:00,387.28,388.29,387.2,387.94,15104.0,381.6268,382.6221,381.548,382.2772,15104.0
2024-04-25 11:05:00,387.94,388.77,387.9,388.51,8443.0,382.2772,383.0951,382.2378,382.8389,8443.0
2024-04-25 11:10:00,388.44,389.38,388.44,389.38,5350.0,382.7699,383.6962,382.7699,383.6962,5350.0
2024-04-25 11:15:00,389.32,390.54,389.32,390.54,6454.0,383.6371,384.8393,383.6371,384.8393,6454.0
2024-04-25 11:20:00,390.33,390.74,389.49,390.5,8400.0,384.6323,385.0363,383.8046,384.7998,8400.0
2024-04-25 11:25:00,390.5,391.08,390.47,390.77,4533.0,384.7998,385.3714,384.7703,385.0659,4533.0
2024-04-25 11:30:00,390.73,390.97,390.05,390.19,6424.0,385.0265,385.263,384.3564,384.4944,6424.0
2024-04-25 11:35:00,390.39,390.49,389.85,390.15,7065.0,384.6914,384.79,384.1593,384.4549,7065.0
2024-04-25 11:40:00,390.12,390.17,389.48,389.99,1730.0,384.4254,384.4747,383.7947,384.2973,1730.0
2024-04-25 11:45:00,389.81,389.93,389.33,389.79,5037.0,384.1199,384.2382,383.6469,384.1002,5037.0
2024-04-25 11:50:00,389.76,390.53,389.46,390.25,5836.0,384.0706,384.8294,383.775,384.5535,5836.0
2024-04-25 11:55:00,390.35,390.96,390.02,390.85,7323.0,384.652,385.2531,384.3268,385.1447,7323.0
2024-04-25 12:00:00,390.98,390.98,390.15,390.23,7066.0,385.2728,385.2728,384.4549,384.5338,7066.0
2024-04-25 12:05:00,390.13,391.06,390.13,391.06,3888.0,384.4352,385.3517,384.4352,385.3517,3888.0
2024-04-25 12:10:00,390.69,390.71,390.23,390.39,6517.0,384.9871,385.0068,384.5338,384.6914,6517.0
2024-04-25 12:15:00,390.23,390.89,390.23,390.68,4605.0,384.5338,385.1841,384.5338,384.9772,4605.0
2024-04-25 12:20:00,390.76,391.31,390.74,390.79,13513.0,385.056,385.598,385.0363,385.0856,13513.0
2024-04-25 12:25:00,390.79,391.04,390.68,390.86,3717.0,385.0856,385.332,384.9772,385.1546,3717.0
2024-04-25 12:30:00,390.94,391.12,390.59,390.69,3849.0,385.2334,385.4108,384.8885,384.9871,3849.0
2024-04-25 12:35:00,390.76,390.97,390.38,390.38,2533.0,385.056,385.263,384.6816,384.6816,2533.0
2024-04-25 12:40:00,390.3,390.51,390.14,390.5,2800.0,384.6028,384.8097,384.4451,384.7998,2800.0
2024-04-25 12:45:00,390.48,390.61,390.36,390.59,1600.0,384.7801,384.9082,384.6619,384.8885,1600.0
2024-04-25 12:50:00,390.6,390.88,390.56,390.88,3804.0,384.8984,385.1743,384.859,385.1743,3804.0
2024-04-25 12:55:00,390.94,391.18,390.43,390.67,3747.0,385.2334,385.4699,384.7309,384.9674,3747.0
2024-04-25 13:00:00,390.5,391.01,390.5,391.01,829.0,384.7998,385.3024,384.7998,385.3024,829.0
2024-04-25 13:05:00,390.89,390.89,390.02,390.19,7861.0,385.1841,385.1841,384.3268,384.4944,7861.0
2024-04-25 13:10:00,390.33,390.33,389.53,389.99,2742.0,384.6323,384.6323,383.844,384.2973,2742.0
2024-04-25 13:15:00,389.99,390.18,389.87,389.88,1000.0,384.2973,384.4845,384.179,384.1889,1000.0
2024-04-25 13:20:00,389.8,390.12,389.68,389.78,5461.0,384.1101,384.4254,383.9918,384.0904,5461.0
2024-04-25 13:25:00,389.87,390.12,389.82,389.83,1164.0,384.179,384.4254,384.1298,384.1396,1164.0
2024-04-25 13:30:00,390.16,390.25,389.91,390.07,1821.0,384.4648,384.5535,384.2185,384.3761,1821.0
2024-04-25 13:35:00,390.47,390.73,390.29,390.63,1491.0,384.7703,385.0265,384.5929,384.9279,1491.0
2024-04-25 13:40:00,390.63,390.63,390.32,390.46,1425.0,384.9279,384.9279,384.6225,384.7604,1425.0
2024-04-25 13:45:00,390.47,391.07,390.46,391.07,1477.0,384.7703,385.3615,384.7604,385.3615,1477.0
2024-04-25 13:50:00,390.78,391.46,390.78,391.46,1390.0,385.0758,385.7458,385.0758,385.7458,1390.0
2024-04-25 13:55:00,391.14,391.36,390.84,390.88,2721.0,385.4305,385.6473,385.1349,385.1743,2721.0
2024-04-25 14:00:00,390.98,391.05,390.42,390.6,2107.0,385.2728,385.3418,384.721,384.8984,2107.0
2024-04-25 14:05:00,390.78,390.97,390.62,390.88,1761.0,385.0758,385.263,384.9181,385.1743,1761.0
2024-04-25 14:10:00,390.84,390.85,390.58,390.74,1537.0,385.1349,385.1447,384.8787,385.0363,1537.0
2024-04-25 14:15:00,390.73,391.09,390.72,391.08,1513.0,385.0265,385.3812,385.0166,385.3714,1513.0
2024-04-25 14:20:00,391.2,391.51,390.98,391.22,3762.0,385.4896,385.7951,385.2728,385.5093,3762.0
2024-04-25 14:25:00,391.13,391.3,390.45,390.49,3214.0,385.4206,385.5882,384.7506,384.79,3214.0
2024-04-25 14:30:00,390.25,391.1,390.25,390.7,2284.0,384.5535,385.3911,384.5535,384.9969,2284.0
2024-04-25 14:35:00,390.7,391.02,390.69,391.02,1311.0,384.9969,385.3122,384.9871,385.3122,1311.0
2024-04-25 14:40:00,390.83,390.94,390.62,390.9,4015.0,385.125,385.2334,384.9181,385.194,4015.0
2024-04-25 14:45:00,390.84,390.84,390.49,390.58,1505.0,385.1349,385.1349,384.79,384.8787,1505.0
2024-04-25 14:50:00,390.58,390.99,390.55,390.77,5589.0,384.8787,385.2827,384.8491,385.0659,5589.0
2024-04-25 14:55:00,390.81,391.31,390.59,390.96,2714.0,385.1053,385.598,384.8885,385.2531,2714.0
2024-04-25 15:00:00,391.25,392.07,391.25,392.06,3314.0,385.5389,386.3469,385.5389,386.3371,3314.0
2024-04-25 15:05:00,392.06,392.15,391.92,392.05,1641.0,386.3371,386.4258,386.1991,386.3272,1641.0
2024-04-25 15:10:00,392.16,392.65,392.15,392.35,6601.0,386.4356,386.9185,386.4258,386.6228,6601.0
2024-04-25 15:15:00,392.35,392.74,392.33,392.74,5321.0,386.6228,387.0071,386.6031,387.0071,5321.0
2024-04-25 15:20:00,392.78,393.32,392.78,393.11,2381.0,387.0466,387.5787,387.0466,387.3717,2381.0
2024-04-25 15:25:00,393.03,393.44,392.99,393.44,4472.0,387.2929,387.6969,387.2535,387.6969,4472.0
2024-04-25 15:30:00,393.38,393.38,392.17,392.17,4395.0,387.6378,387.6378,386.4455,386.4455,4395.0
2024-04-25 15:35:00,392.08,393.21,391.81,393.21,11967.0,386.3568,387.4703,386.0907,387.4703,11967.0
2024-04-25 15:40:00,393.34,393.38,392.6,393.16,10538.0,387.5984,387.6378,386.8692,387.421,10538.0
2024-04-25 15:45:00,393.03,393.31,392.81,393.15,20492.0,387.2929,387.5688,387.0761,387.4112,20492.0
2024-04-25 15:50:00,393.06,394.45,392.75,394.39,34964.0,387.3225,388.6922,387.017,388.6331,34964.0
2024-04-25 15:55:00,394.31,394.91,393.95,393.97,84130.0,388.5542,389.1455,388.1995,388.2192,84130.0
2024-04-26 09:30:00,392.62,393.04,392.01,393.0,16296.0,386.8889,387.3028,386.2878,387.2633,16296.0
2024-04-26 09:35:00,392.51,393.07,392.35,392.62,1894.0,386.7805,387.3323,386.6228,386.8889,1894.0
2024-04-26 09:40:00,392.69,394.06,392.69,393.88,6133.0,386.9579,388.3079,386.9579,388.1305,6133.0
2024-04-26 09:45:00,393.69,395.19,393.56,395.08,3018.0,387.9433,389.4214,387.8152,389.313,3018.0
2024-04-26 09:50:00,395.16,395.16,393.84,393.91,2600.0,389.3918,389.3918,388.0911,388.1601,2600.0
2024-04-26 09:55:00,394.05,394.97,394.05,394.69,4280.0,388.298,389.2046,388.298,388.9287,4280.0
2024-04-26 10:00:00,394.51,395.64,394.51,395.1,6366.0,388.7513,389.8648,388.7513,389.3327,6366.0
2024-04-26 10:05:00,394.94,395.15,394.46,395.09,1300.0,389.175,389.382,388.702,389.3228,1300.0
2024-04-26 10:10:00,395.31,395.35,395.06,395.23,2200.0,389.5396,389.579,389.2933,389.4608,2200.0
2024-04-26 10:15:00,395.07,395.1,394.77,394.77,2409.0,389.3031,389.3327,389.0075,389.0075,2409.0
2024-04-26 10:20:00,394.95,395.01,394.44,394.78,6704.0,389.1849,389.244,388.6823,389.0174,6704.0
2024-04-26 10:25:00,394.52,394.52,393.69,394.05,6168.0,388.7612,388.7612,387.9433,388.298,6168.0
2024-04-26 10:30:00,393.78,393.99,393.57,393.95,3712.0,388.032,388.2389,387.825,388.1995,3712.0
2024-04-26 10:35:00,393.65,393.78,393.33,393.46,3510.0,387.9039,388.032,387.5885,387.7166,3510.0
2024-04-26 10:40:00,393.54,393.54,392.31,392.31,2671.0,387.7955,387.7955,386.5834,386.5834,2671.0
2024-04-26 10:45:00,392.19,392.61,392.19,392.44,2742.0,386.4652,386.879,386.4652,386.7115,2742.0
2024-04-26 10:50:00,392.01,392.32,391.6,392.31,6037.0,386.2878,386.5933,385.8838,386.5834,6037.0
2024-04-26 10:55:00,392.54,392.54,391.65,391.75,3443.0,386.8101,386.8101,385.9331,386.0316,3443.0
2024-04-26 11:00:00,391.75,392.08,391.56,392.08,1601.0,386.0316,386.3568,385.8444,386.3568,1601.0
2024-04-26 11:05:00,391.95,392.48,391.95,392.35,3381.0,386.2287,386.7509,386.2287,386.6228,3381.0
2024-04-26 11:10:00,392.31,392.31,391.59,391.59,1957.0,386.5834,386.5834,385.8739,385.8739,1957.0
2024-04-26 11:15:00,391.96,392.19,391.61,392.05,4193.0,386.2385,386.4652,385.8936,386.3272,4193.0
2024-04-26 11:20:00,391.86,392.01,391.24,391.34,3344.0,386.14,386.2878,385.529,385.6276,3344.0
2024-04-26 11:25:00,391.21,391.7,391.21,391.63,3717.0,385.4995,385.9823,385.4995,385.9133,3717.0
2024-04-26 11:30:00,391.63,391.63,391.36,391.53,1836.0,385.9133,385.9133,385.6473,385.8148,1836.0
2024-04-26 11:35:00,391.14,391.84,391.1,391.69,3907.0,385.4305,386.1203,385.3911,385.9725,3907.0
2024-04-26 11:40:00,391.96,392.33,391.67,392.14,5506.0,386.2385,386.6031,385.9528,386.4159,5506.0
2024-04-26 11:45:00,392.24,392.34,391.78,391.78,4965.0,386.5144,386.613,386.0612,386.0612,4965.0
2024-04-26 11:50:00,391.94,392.72,391.94,392.61,6151.0,386.2188,386.9874,386.2188,386.879,6151.0
2024-04-26 11:55:00,392.64,392.94,391.99,392.17,2424.0,386.9086,387.2042,386.2681,386.4455,2424.0
2024-04-26 12:00:00,392.15,392.31,391.82,392.16,2217.0,386.4258,386.5834,386.1006,386.4356,2217.0
2024-04-26 12:05:00,392.23,392.4,392.11,392.31,2412.0,386.5046,386.6721,386.3863,386.5834,2412.0
2024-04-26 12:10:00,392.43,393.19,392.36,393.19,7956.0,386.7017,387.4506,386.6327,387.4506,7956.0
2024-04-26 12:15:00,393.09,393.09,392.52,392.85,10227.0,387.352,387.352,386.7904,387.1155,10227.0
2024-04-26 12:20:00,392.91,393.56,392.87,393.52,10200.0,387.1747,387.8152,387.1352,387.7758,10200.0
2024-04-26 12:25:00,393.48,393.5,392.9,393.27,4079.0,387.7363,387.756,387.1648,387.5294,4079.0
2024-04-26 12:30:00,393.18,393.53,393.18,393.47,2396.0,387.4407,387.7856,387.4407,387.7265,2396.0
2024-04-26 12:35:00,393.57,394.13,393.57,394.05,5227.0,387.825,388.3769,387.825,388.298,5227.0
2024-04-26 12:40:00,394.12,394.24,393.52,393.59,2635.0,388.367,388.4852,387.7758,387.8447,2635.0
2024-04-26 12:45:00,393.66,393.86,393.28,393.77,3100.0,387.9137,388.1108,387.5393,388.0221,3100.0
2024-04-26 12:50:00,393.86,394.22,393.72,394.2,2371.0,388.1108,388.4655,387.9728,388.4458,2371.0
2024-04-26 12:55:00,394.14,394.55,393.95,394.4,9693.0,388.3867,388.7907,388.1995,388.6429,9693.0
2024-04-26 13:00:00,394.47,394.59,393.95,394.44,7135.0,388.7119,388.8301,388.1995,388.6823,7135.0
2024-04-26 13:05:00,394.47,394.47,394.14,394.31,1055.0,388.7119,388.7119,388.3867,388.5542,1055.0
2024-04-26 13:10:00,394.32,394.42,393.99,394.11,4117.0,388.5641,388.6626,388.2389,388.3571,4117.0
2024-04-26 13:15:00,394.11,394.2,393.78,393.93,5479.0,388.3571,388.4458,388.032,388.1798,5479.0
2024-04-26 13:20:00,394.1,394.13,394.01,394.11,2206.0,388.3473,388.3769,388.2586,388.3571,2206.0
2024-04-26 13:25:00,394.1,394.1,393.71,393.83,2701.0,388.3473,388.3473,387.963,388.0812,2701.0
2024-04-26 13:30:00,393.84,394.03,393.8,394.03,2508.0,388.0911,388.2783,388.0517,388.2783,2508.0
2024-04-26 13:35:00,394.0,394.14,393.81,393.89,4431.0,388.2488,388.3867,388.0615,388.1404,4431.0
2024-04-26 13:40:00,393.89,394.15,393.75,393.99,4129.0,388.1404,388.3966,388.0024,388.2389,4129.0
2024-04-26 13:45:00,394.03,394.35,394.03,394.35,2209.0,388.2783,388.5936,388.2783,388.5936,2209.0
2024-04-26 13:50:00,394.35,394.39,394.3,394.3,771.0,388.5936,388.6331,388.5444,388.5444,771.0
2024-04-26 13:55:00,394.29,394.47,394.22,394.42,5621.0,388.5345,388.7119,388.4655,388.6626,5621.0
2024-04-26 14:00:00,394.15,394.42,394.1,394.19,3236.0,388.3966,388.6626,388.3473,388.436,3236.0
2024-04-26 14:05:00,394.36,394.36,394.29,394.34,1304.0,388.6035,388.6035,388.5345,388.5838,1304.0
2024-04-26 14:10:00,394.18,394.25,393.96,394.13,3378.0,388.4261,388.4951,388.2093,388.3769,3378.0
2024-04-26 14:15:00,394.16,394.44,394.12,394.41,4391.0,388.4064,388.6823,388.367,388.6528,4391.0
2024-04-26 14:20:00,394.29,394.46,394.29,394.46,1618.0,388.5345,388.702,388.5345,388.702,1618.0
2024-04-26 14:25:00,394.38,394.51,394.38,394.5,1930.0,388.6232,388.7513,388.6232,388.7415,1930.0
2024-04-26 14:30:00,394.44,394.44,394.15,394.38,2717.0,388.6823,388.6823,388.3966,388.6232,2717.0
2024-04-26 14:35:00,394.41,394.67,394.4,394.61,3167.0,388.6528,388.909,388.6429,388.8498,3167.0
2024-04-26 14:40:00,394.56,395.0,394.55,394.98,3895.0,388.8006,389.2342,388.7907,389.2144,3895.0
2024-04-26 14:45:00,394.96,395.2,394.88,395.2,11836.0,389.1947,389.4312,389.1159,389.4312,11836.0
2024-04-26 14:50:00,395.31,395.7,395.31,395.7,4714.0,389.5396,389.9239,389.5396,389.9239,4714.0
2024-04-26 14:55:00,395.71,395.85,395.15,395.65,11037.0,389.9338,390.0717,389.382,389.8747,11037.0
2024-04-26 15:00:00,395.76,395.95,395.34,395.63,8248.0,389.9831,390.1703,389.5692,389.855,8248.0
2024-04-26 15:05:00,395.48,395.74,395.21,395.5,6106.0,389.7071,389.9634,389.4411,389.7269,6106.0
2024-04-26 15:10:00,395.49,395.73,395.24,395.42,4906.0,389.717,389.9535,389.4707,389.648,4906.0
2024-04-26 15:15:00,395.33,395.36,394.76,394.76,13516.0,389.5593,389.5889,388.9977,388.9977,13516.0
2024-04-26 15:20:00,394.76,395.04,394.76,395.02,6479.0,388.9977,389.2736,388.9977,389.2539,6479.0
2024-04-26 15:25:00,395.03,395.16,394.76,395.1,7769.0,389.2637,389.3918,388.9977,389.3327,7769.0
2024-04-26 15:30:00,395.06,395.06,394.81,394.92,11347.0,389.2933,389.2933,389.0469,389.1553,11347.0
2024-04-26 15:35:00,395.01,395.12,394.83,394.91,11140.0,389.244,389.3524,389.0666,389.1455,11140.0
2024-04-26 15:40:00,394.95,395.05,394.32,394.43,14848.0,389.1849,389.2834,388.5641,388.6725,14848.0
2024-04-26 15:45:00,394.49,394.84,394.39,394.73,31995.0,388.7316,389.0765,388.6331,388.9681,31995.0
2024-04-26 15:50:00,394.57,394.7,394.12,394.32,35350.0,388.8104,388.9385,388.367,388.5641,35350.0
2024-04-26 15:55:00,394.38,394.41,393.33,393.33,59604.0,388.6232,388.6528,387.5885,387.5885,59604.0
2024-04-29 09:30:00,395.34,398.0,395.34,398.0,19682.0,389.5692,392.1904,389.5692,392.1904,19682.0
2024-04-29 09:35:00,398.05,400.51,397.41,400.51,7681.0,392.2396,394.6637,391.609,394.6637,7681.0
2024-04-29 09:40:00,400.48,400.48,397.97,399.32,10804.0,394.6342,394.6342,392.1608,393.4911,10804.0
2024-04-29 09:45:00,399.61,400.88,399.2,400.68,6590.0,393.7769,395.0283,393.3728,394.8312,6590.0
2024-04-29 09:50:00,400.16,400.43,399.54,399.54,4121.0,394.3188,394.5849,393.7079,393.7079,4121.0
2024-04-29 09:55:00,399.46,399.82,399.11,399.64,7296.0,393.6291,393.9838,393.2842,393.8064,7296.0
2024-04-29 10:00:00,399.65,400.46,399.48,399.55,9874.0,393.8163,394.6145,393.6488,393.7177,9874.0
2024-04-29 10:05:00,399.31,400.25,399.31,399.96,3941.0,393.4812,394.4075,393.4812,394.1218,3941.0
2024-04-29 10:10:00,399.77,400.1,399.31,400.1,5154.0,393.9345,394.2597,393.4812,394.2597,5154.0
2024-04-29 10:15:00,400.05,400.4,400.05,400.19,3566.0,394.2104,394.5553,394.2104,394.3484,3566.0
2024-04-29 10:20:00,400.3,400.67,399.85,400.18,5283.0,394.4568,394.8214,394.0134,394.3385,5283.0
2024-04-29 10:25:00,400.23,400.23,399.4,399.76,4734.0,394.3878,394.3878,393.5699,393.9247,4734.0
2024-04-29 10:30:00,399.74,400.36,399.74,400.11,3334.0,393.905,394.5159,393.905,394.2696,3334.0
2024-04-29 10:35:00,400.28,400.34,399.53,400.34,4610.0,394.4371,394.4962,393.698,394.4962,4610.0
2024-04-29 10:40:00,400.45,400.81,399.86,400.21,6784.0,394.6046,394.9593,394.0232,394.3681,6784.0
2024-04-29 10:45:00,400.28,400.43,399.72,399.8,6037.0,394.4371,394.5849,393.8853,393.9641,6037.0
2024-04-29 10:50:00,399.84,400.25,399.69,400.19,6426.0,394.0035,394.4075,393.8557,394.3484,6426.0
2024-04-29 10:55:00,400.28,400.8,400.16,400.8,6097.0,394.4371,394.9495,394.3188,394.9495,6097.0
2024-04-29 11:00:00,400.78,401.21,400.66,401.21,5448.0,394.9298,395.3535,394.8115,395.3535,5448.0
2024-04-29 11:05:00,401.22,401.36,400.92,400.92,3050.0,395.3634,395.5013,395.0677,395.0677,3050.0
2024-04-29 11:10:00,400.96,401.27,400.67,400.67,5997.0,395.1072,395.4126,394.8214,394.8214,5997.0
2024-04-29 11:15:00,400.57,400.77,400.51,400.75,1600.0,394.7228,394.9199,394.6637,394.9002,1600.0
2024-04-29 11:20:00,400.82,400.96,400.73,400.73,2981.0,394.9692,395.1072,394.8805,394.8805,2981.0
2024-04-29 11:25:00,400.87,401.58,400.86,401.34,10734.0,395.0185,395.7181,395.0086,395.4816,10734.0
2024-04-29 11:30:00,401.5,401.59,400.88,401.0,4172.0,395.6393,395.728,395.0283,395.1466,4172.0
2024-04-29 11:35:00,401.19,401.58,401.17,401.48,5208.0,395.3338,395.7181,395.3141,395.6196,5208.0
2024-04-29 11:40:00,401.46,401.46,400.93,400.93,5116.0,395.5999,395.5999,395.0776,395.0776,5116.0
2024-04-29 11:45:00,400.93,401.42,400.74,400.8,10616.0,395.0776,395.5604,394.8904,394.9495,10616.0
2024-04-29 11:50:00,400.9,401.09,400.89,401.08,3619.0,395.048,395.2353,395.0382,395.2254,3619.0
2024-04-29 11:55:00,401.01,401.52,400.75,401.3,9349.0,395.1564,395.659,394.9002,395.4422,9349.0
2024-04-29 12:00:00,401.29,401.46,401.11,401.36,1725.0,395.4323,395.5999,395.255,395.5013,1725.0
2024-04-29 12:05:00,401.3,402.0,401.3,401.87,3903.0,395.4422,396.132,395.4422,396.0039,3903.0
2024-04-29 12:10:00,401.96,402.22,401.91,401.98,3230.0,396.0926,396.3488,396.0433,396.1123,3230.0
2024-04-29 12:15:00,402.17,402.49,401.95,402.35,6466.0,396.2995,396.6148,396.0827,396.4769,6466.0
2024-04-29 12:20:00,402.23,402.35,402.08,402.1,2289.0,396.3586,396.4769,396.2108,396.2305,2289.0
2024-04-29 12:25:00,402.05,402.2,401.8,402.05,1787.0,396.1812,396.3291,395.9349,396.1812,1787.0
2024-04-29 12:30:00,402.05,402.5,401.97,402.31,7230.0,396.1812,396.6247,396.1024,396.4374,7230.0
2024-04-29 12:35:00,402.27,402.27,401.38,401.38,2767.0,396.398,396.398,395.521,395.521,2767.0
2024-04-29 12:40:00,401.43,401.59,401.04,401.04,3067.0,395.5703,395.728,395.186,395.186,3067.0
2024-04-29 12:45:00,401.15,401.43,401.1,401.38,1912.0,395.2944,395.5703,395.2451,395.521,1912.0
2024-04-29 12:50:00,401.42,401.62,401.23,401.25,1525.0,395.5604,395.7575,395.3732,395.3929,1525.0
2024-04-29 12:55:00,401.35,401.71,401.35,401.6,2806.0,395.4915,395.8462,395.4915,395.7378,2806.0
2024-04-29 13:00:00,401.69,401.77,401.46,401.66,2805.0,395.8265,395.9053,395.5999,395.7969,2805.0
2024-04-29 13:05:00,401.63,401.8,401.45,401.71,3865.0,395.7674,395.9349,395.59,395.8462,3865.0
2024-04-29 13:10:00,401.79,401.79,401.39,401.51,10310.0,395.925,395.925,395.5309,395.6491,10310.0
2024-04-29 13:15:00,401.49,401.6,401.31,401.4,2569.0,395.6294,395.7378,395.452,395.5407,2569.0
2024-04-29 13:20:00,401.5,401.91,401.49,401.7,2488.0,395.6393,396.0433,395.6294,395.8364,2488.0
2024-04-29 13:25:00,401.87,402.0,401.8,402.0,1596.0,396.0039,396.132,395.9349,396.132,1596.0
2024-04-29 13:30:00,401.82,401.99,401.63,401.84,1156.0,395.9546,396.1221,395.7674,395.9743,1156.0
2024-04-29 13:35:00,402.05,402.27,401.97,402.24,2335.0,396.1812,396.398,396.1024,396.3685,2335.0
2024-04-29 13:40:00,402.17,402.26,402.1,402.14,2022.0,396.2995,396.3882,396.2305,396.2699,2022.0
2024-04-29 13:45:00,402.14,402.37,401.73,402.33,7264.0,396.2699,396.4966,395.8659,396.4572,7264.0
2024-04-29 13:50:00,402.35,402.59,402.34,402.52,2201.0,396.4769,396.7134,396.467,396.6444,2201.0
2024-04-29 13:55:00,402.4,402.51,402.35,402.36,1500.0,396.5261,396.6345,396.4769,396.4867,1500.0
2024-04-29 14:00:00,402.35,402.35,401.88,402.22,2117.0,396.4769,396.4769,396.0137,396.3488,2117.0
2024-04-29 14:05:00,402.09,402.09,401.88,401.97,1240.0,396.2207,396.2207,396.0137,396.1024,1240.0
2024-04-29 14:10:00,402.04,402.09,401.8,401.88,2186.0,396.1714,396.2207,395.9349,396.0137,2186.0
2024-04-29 14:15:00,401.79,401.79,401.74,401.74,1102.0,395.925,395.925,395.8758,395.8758,1102.0
2024-04-29 14:20:00,401.74,401.75,401.51,401.53,2767.0,395.8758,395.8856,395.6491,395.6688,2767.0
2024-04-29 14:25:00,401.52,401.55,401.28,401.37,1331.0,395.659,395.6885,395.4225,395.5112,1331.0
2024-04-29 14:30:00,401.18,401.29,400.48,400.76,5140.0,395.3239,395.4323,394.6342,394.9101,5140.0
2024-04-29 14:35:00,400.82,401.02,400.6,400.83,2410.0,394.9692,395.1663,394.7524,394.9791,2410.0
2024-04-29 14:40:00,401.12,401.25,401.02,401.24,1237.0,395.2648,395.3929,395.1663,395.3831,1237.0
2024-04-29 14:45:00,401.16,401.29,401.15,401.16,1869.0,395.3042,395.4323,395.2944,395.3042,1869.0
2024-04-29 14:50:00,401.26,401.39,401.1,401.1,2285.0,395.4028,395.5309,395.2451,395.2451,2285.0
2024-04-29 14:55:00,401.1,401.19,400.96,400.96,1397.0,395.2451,395.3338,395.1072,395.1072,1397.0
2024-04-29 15:00:00,400.97,400.97,399.81,399.81,6894.0,395.117,395.117,393.9739,393.9739,6894.0
2024-04-29 15:05:00,399.93,400.1,399.51,399.99,8905.0,394.0922,394.2597,393.6783,394.1513,8905.0
2024-04-29 15:10:00,399.99,399.99,399.57,399.79,2574.0,394.1513,394.1513,393.7374,393.9542,2574.0
2024-04-29 15:15:00,399.75,400.04,399.67,399.9,3148.0,393.9148,394.2006,393.836,394.0626,3148.0
2024-04-29 15:20:00,399.95,400.2,399.95,400.13,1962.0,394.1119,394.3582,394.1119,394.2893,1962.0
2024-04-29 15:25:00,400.15,400.2,399.83,400.2,2550.0,394.309,394.3582,393.9936,394.3582,2550.0
2024-04-29 15:30:00,400.27,400.7,400.26,400.7,1557.0,394.4272,394.851,394.4174,394.851,1557.0
2024-04-29 15:35:00,400.71,400.84,400.51,400.63,11404.0,394.8608,394.9889,394.6637,394.782,11404.0
2024-04-29 15:40:00,400.63,400.92,400.63,400.73,2827.0,394.782,395.0677,394.782,394.8805,2827.0
2024-04-29 15:45:00,400.62,400.62,400.1,400.1,4256.0,394.7721,394.7721,394.2597,394.2597,4256.0
2024-04-29 15:50:00,400.17,401.08,400.15,401.0,10363.0,394.3287,395.2254,394.309,395.1466,10363.0
2024-04-29 15:55:00,401.06,401.35,400.57,401.2,29792.0,395.2057,395.4915,394.7228,395.3437,29792.0
2024-04-30 09:30:00,397.78,398.38,396.05,396.31,17154.0,391.9736,392.5648,390.2688,390.525,17154.0
2024-04-30 09:35:00,395.8,397.85,395.36,396.32,10446.0,390.0225,392.0426,389.5889,390.5349,10446.0
2024-04-30 09:40:00,395.96,396.66,395.71,396.63,3015.0,390.1801,390.8699,389.9338,390.8404,3015.0
2024-04-30 09:45:00,396.56,397.15,395.59,395.61,7681.0,390.7714,391.3528,389.8155,389.8352,7681.0
2024-04-30 09:50:00,395.43,395.43,393.6,393.6,8358.0,389.6579,389.6579,387.8546,387.8546,8358.0
2024-04-30 09:55:00,393.68,395.1,393.67,395.08,8010.0,387.9334,389.3327,387.9236,389.313,8010.0
2024-04-30 10:00:00,394.6,394.75,394.05,394.75,6292.0,388.84,388.9878,388.298,388.9878,6292.0
2024-04-30 10:05:00,394.75,395.0,394.03,394.47,10936.0,388.9878,389.2342,388.2783,388.7119,10936.0
2024-04-30 10:10:00,394.4,395.33,394.13,395.27,6053.0,388.6429,389.5593,388.3769,389.5002,6053.0
2024-04-30 10:15:00,395.34,396.45,395.34,395.85,10618.0,389.5692,390.663,389.5692,390.0717,10618.0
2024-04-30 10:20:00,396.0,396.01,395.23,395.75,4548.0,390.2196,390.2294,389.4608,389.9732,4548.0
2024-04-30 10:25:00,395.34,395.34,395.0,395.0,2987.0,389.5692,389.5692,389.2342,389.2342,2987.0
2024-04-30 10:30:00,395.02,395.02,394.18,394.4,4847.0,389.2539,389.2539,388.4261,388.6429,4847.0
2024-04-30 10:35:00,394.22,394.74,394.22,394.65,2676.0,388.4655,388.9779,388.4655,388.8893,2676.0
2024-04-30 10:40:00,394.71,395.39,394.71,395.27,1462.0,388.9484,389.6185,388.9484,389.5002,1462.0
2024-04-30 10:45:00,395.25,396.0,395.24,396.0,2286.0,389.4805,390.2196,389.4707,390.2196,2286.0
2024-04-30 10:50:00,395.87,396.41,395.51,396.35,2695.0,390.0915,390.6236,389.7367,390.5644,2695.0
2024-04-30 10:55:00,396.39,396.53,396.13,396.45,2978.0,390.6039,390.7418,390.3477,390.663,2978.0
2024-04-30 11:00:00,396.2,396.2,395.26,395.37,6519.0,390.4166,390.4166,389.4904,389.5988,6519.0
2024-04-30 11:05:00,395.2,395.26,394.35,394.51,6228.0,389.4312,389.4904,388.5936,388.7513,6228.0
2024-04-30 11:10:00,394.44,394.57,393.59,393.68,9659.0,388.6823,388.8104,387.8447,387.9334,9659.0
2024-04-30 11:15:00,393.51,393.79,393.2,393.54,5013.0,387.7659,388.0418,387.4604,387.7955,5013.0
2024-04-30 11:20:00,393.54,393.92,393.54,393.6,4146.0,387.7955,388.1699,387.7955,387.8546,4146.0
2024-04-30 11:25:00,393.61,394.02,393.05,393.54,5789.0,387.8644,388.2685,387.3126,387.7955,5789.0
2024-04-30 11:30:00,393.51,393.8,392.84,393.61,6060.0,387.7659,388.0517,387.1057,387.8644,6060.0
2024-04-30 11:35:00,393.53,394.02,393.51,393.81,4156.0,387.7856,388.2685,387.7659,388.0615,4156.0
2024-04-30 11:40:00,393.9,393.9,392.67,392.76,8601.0,388.1502,388.1502,386.9382,387.0269,8601.0
2024-04-30 11:45:00,392.76,392.87,392.59,392.87,1927.0,387.0269,387.1352,386.8593,387.1352,1927.0
2024-04-30 11:50:00,392.75,392.89,392.21,392.22,4567.0,387.017,387.155,386.4849,386.4947,4567.0
2024-04-30 11:55:00,392.32,392.96,392.21,392.63,3131.0,386.5933,387.2239,386.4849,386.8987,3131.0
2024-04-30 12:00:00,392.62,392.63,392.2,392.44,3361.0,386.8889,386.8987,386.475,386.7115,3361.0
2024-04-30 12:05:00,392.36,392.84,392.19,392.83,2484.0,386.6327,387.1057,386.4652,387.0958,2484.0
2024-04-30 12:10:00,392.94,393.0,392.69,392.78,2343.0,387.2042,387.2633,386.9579,387.0466,2343.0
2024-04-30 12:15:00,392.87,393.01,392.76,392.76,7743.0,387.1352,387.2732,387.0269,387.0269,7743.0
2024-04-30 12:20:00,392.79,392.79,392.0,392.07,15668.0,387.0564,387.0564,386.2779,386.3469,15668.0
2024-04-30 12:25:00,392.11,392.36,392.06,392.16,1930.0,386.3863,386.6327,386.3371,386.4356,1930.0
2024-04-30 12:30:00,392.13,392.13,391.0,391.0,3198.0,386.406,386.406,385.2925,385.2925,3198.0
2024-04-30 12:35:00,390.76,391.29,390.76,390.99,1133.0,385.056,385.5783,385.056,385.2827,1133.0
2024-04-30 12:40:00,391.07,391.07,390.69,390.81,1098.0,385.3615,385.3615,384.9871,385.1053,1098.0
2024-04-30 12:45:00,390.69,391.42,390.62,391.29,1767.0,384.9871,385.7064,384.9181,385.5783,1767.0
2024-04-30 12:50:00,391.2,391.81,391.15,391.66,3989.0,385.4896,386.0907,385.4404,385.9429,3989.0
2024-04-30 12:55:00,391.71,391.95,391.66,391.67,2176.0,385.9922,386.2287,385.9429,385.9528,2176.0
2024-04-30 13:00:00,391.42,391.92,391.17,391.18,1765.0,385.7064,386.1991,385.4601,385.4699,1765.0
2024-04-30 13:05:00,391.13,391.44,391.13,391.44,400.0,385.4206,385.7261,385.4206,385.7261,400.0
2024-04-30 13:10:00,391.43,391.56,390.97,390.97,2562.0,385.7163,385.8444,385.263,385.263,2562.0
2024-04-30 13:15:00,391.07,391.33,391.03,391.33,1438.0,385.3615,385.6177,385.3221,385.6177,1438.0
2024-04-30 13:20:00,391.35,391.74,391.34,391.54,4369.0,385.6374,386.0217,385.6276,385.8247,4369.0
2024-04-30 13:25:00,391.6,391.72,391.45,391.49,1058.0,385.8838,386.002,385.736,385.7754,1058.0
2024-04-30 13:30:00,391.49,391.59,391.1,391.59,2912.0,385.7754,385.8739,385.3911,385.8739,2912.0
2024-04-30 13:35:00,391.37,391.51,391.37,391.5,254.0,385.6571,385.7951,385.6571,385.7852,254.0
2024-04-30 13:40:00,391.5,391.66,391.14,391.4,3825.0,385.7852,385.9429,385.4305,385.6867,3825.0
2024-04-30 13:45:00,391.02,391.58,391.02,391.58,945.0,385.3122,385.8641,385.3122,385.8641,945.0
2024-04-30 13:50:00,391.81,391.81,391.53,391.53,540.0,386.0907,386.0907,385.8148,385.8148,540.0
2024-04-30 13:55:00,391.62,392.01,391.62,392.0,1226.0,385.9035,386.2878,385.9035,386.2779,1226.0
2024-04-30 14:00:00,391.82,392.31,391.82,392.31,850.0,386.1006,386.5834,386.1006,386.5834,850.0
2024-04-30 14:05:00,392.1,392.21,391.6,391.6,2772.0,386.3765,386.4849,385.8838,385.8838,2772.0
2024-04-30 14:10:00,391.76,392.03,391.62,391.83,3405.0,386.0414,386.3075,385.9035,386.1104,3405.0
2024-04-30 14:15:00,391.74,391.87,391.7,391.73,1234.0,386.0217,386.1498,385.9823,386.0119,1234.0
2024-04-30 14:20:00,391.87,392.17,391.86,391.86,1468.0,386.1498,386.4455,386.14,386.14,1468.0
2024-04-30 14:25:00,392.06,392.06,391.61,391.61,869.0,386.3371,386.3371,385.8936,385.8936,869.0
2024-04-30 14:30:00,391.53,391.7,391.52,391.7,300.0,385.8148,385.9823,385.805,385.9823,300.0
2024-04-30 14:35:00,391.74,391.92,391.48,391.55,2729.0,386.0217,386.1991,385.7655,385.8345,2729.0
2024-04-30 14:40:00,391.54,391.54,391.15,391.17,2220.0,385.8247,385.8247,385.4404,385.4601,2220.0
2024-04-30 14:45:00,391.08,391.38,391.04,391.14,3065.0,385.3714,385.667,385.332,385.4305,3065.0
2024-04-30 14:50:00,390.9,390.9,390.24,390.64,6020.0,385.194,385.194,384.5436,384.9378,6020.0
2024-04-30 14:55:00,390.64,391.19,390.64,391.05,1350.0,384.9378,385.4798,384.9378,385.3418,1350.0
2024-04-30 15:00:00,391.07,391.23,390.99,391.2,3584.0,385.3615,385.5192,385.2827,385.4896,3584.0
2024-04-30 15:05:00,391.34,391.34,390.78,390.78,3762.0,385.6276,385.6276,385.0758,385.0758,3762.0
2024-04-30 15:10:00,390.72,390.82,390.59,390.66,4669.0,385.0166,385.1152,384.8885,384.9575,4669.0
2024-04-30 15:15:00,390.59,390.64,390.27,390.28,4339.0,384.8885,384.9378,384.5732,384.5831,4339.0
2024-04-30 15:20:00,390.42,390.51,390.13,390.13,2599.0,384.721,384.8097,384.4352,384.4352,2599.0
2024-04-30 15:25:00,390.26,390.55,390.25,390.47,4805.0,384.5633,384.8491,384.5535,384.7703,4805.0
2024-04-30 15:30:00,390.66,391.55,390.56,391.55,17543.0,384.9575,385.8345,384.859,385.8345,17543.0
2024-04-30 15:35:00,391.4,391.48,390.58,391.06,8873.0,385.6867,385.7655,384.8787,385.3517,8873.0
2024-04-30 15:40:00,391.09,391.54,391.08,391.08,8031.0,385.3812,385.8247,385.3714,385.3714,8031.0
2024-04-30 15:45:00,391.09,391.43,390.68,391.42,8556.0,385.3812,385.7163,384.9772,385.7064,8556.0
2024-04-30 15:50:00,391.28,391.63,391.01,391.51,21755.0,385.5685,385.9133,385.3024,385.7951,21755.0
2024-04-30 15:55:00,391.41,392.2,390.94,391.2,63429.0,385.6966,386.475,385.2334,385.4896,63429.0
2024-05-01 09:30:00,388.95,390.33,388.0,389.5,23551.0,383.2725,384.6323,382.3363,383.8144,23551.0
2024-05-01 09:35:00,389.21,389.25,386.27,386.32,17795.0,383.5287,383.5681,380.6316,380.6809,17795.0
2024-05-01 09:40:00,386.1,386.1,383.81,384.11,14505.0,380.4641,380.4641,378.2075,378.5031,14505.0
2024-05-01 09:45:00,384.0,385.32,383.85,385.32,7752.0,378.3947,379.6955,378.2469,379.6955,7752.0
2024-05-01 09:50:00,385.29,386.29,384.81,385.89,18836.0,379.6659,380.6513,379.1929,380.2571,18836.0
2024-05-01 09:55:00,385.61,386.33,384.84,385.28,11519.0,379.9812,380.6907,379.2225,379.656,11519.0
2024-05-01 10:00:00,384.87,384.87,383.77,384.58,68076.0,379.252,379.252,378.1681,378.9663,68076.0
2024-05-01 10:05:00,384.6,385.64,384.48,385.64,8626.0,378.986,380.0108,378.8677,380.0108,8626.0
2024-05-01 10:10:00,385.42,385.93,385.02,385.87,10468.0,379.794,380.2965,379.3998,380.2374,10468.0
2024-05-01 10:15:00,385.73,386.01,385.25,385.37,14886.0,380.0995,380.3754,379.6265,379.7447,14886.0
2024-05-01 10:20:00,385.24,386.14,385.24,386.14,10959.0,379.6166,380.5035,379.6166,380.5035,10959.0
2024-05-01 10:25:00,386.07,386.43,385.58,385.75,10731.0,380.4345,380.7893,379.9517,380.1192,10731.0
2024-05-01 10:30:00,385.81,386.21,385.48,385.98,11118.0,380.1783,380.5725,379.8531,380.3458,11118.0
2024-05-01 10:35:00,385.95,386.15,385.14,385.69,12687.0,380.3163,380.5133,379.5181,380.0601,12687.0
2024-05-01 10:40:00,385.85,385.85,384.82,384.96,17258.0,380.2177,380.2177,379.2028,379.3407,17258.0
2024-05-01 10:45:00,384.9,386.25,384.85,386.11,9472.0,379.2816,380.6119,379.2323,380.4739,9472.0
2024-05-01 10:50:00,386.11,386.33,385.58,386.33,16656.0,380.4739,380.6907,379.9517,380.6907,16656.0
2024-05-01 10:55:00,386.29,386.88,386.29,386.62,7499.0,380.6513,381.2327,380.6513,380.9765,7499.0
2024-05-01 11:00:00,386.74,386.91,386.02,386.3,15071.0,381.0947,381.2622,380.3852,380.6611,15071.0
2024-05-01 11:05:00,386.29,386.52,385.88,386.36,8492.0,380.6513,380.8779,380.2473,380.7203,8492.0
2024-05-01 11:10:00,386.18,386.35,386.02,386.35,6265.0,380.5429,380.7104,380.3852,380.7104,6265.0
2024-05-01 11:15:00,386.26,386.46,385.73,385.8,17926.0,380.6217,380.8188,380.0995,380.1684,17926.0
2024-05-01 11:20:00,385.92,386.21,385.68,386.08,4268.0,380.2867,380.5725,380.0502,380.4444,4268.0
2024-05-01 11:25:00,386.08,386.32,385.93,386.09,3995.0,380.4444,380.6809,380.2965,380.4542,3995.0
2024-05-01 11:30:00,386.09,386.26,385.75,385.92,12009.0,380.4542,380.6217,380.1192,380.2867,12009.0
2024-05-01 11:35:00,386.1,386.28,385.87,386.11,4856.0,380.4641,380.6414,380.2374,380.4739,4856.0
2024-05-01 11:40:00,386.04,386.2,385.8,385.89,5721.0,380.4049,380.5626,380.1684,380.2571,5721.0
2024-05-01 11:45:00,385.88,386.2,385.8,385.96,5346.0,380.2473,380.5626,380.1684,380.3261,5346.0
2024-05-01 11:50:00,386.09,386.15,385.74,386.09,27414.0,380.4542,380.5133,380.1093,380.4542,27414.0
2024-05-01 11:55:00,386.14,386.2,385.96,386.0,3989.0,380.5035,380.5626,380.3261,380.3655,3989.0
2024-05-01 12:00:00,386.0,386.26,385.81,386.15,5312.0,380.3655,380.6217,380.1783,380.5133,5312.0
2024-05-01 12:05:00,386.07,386.35,385.85,386.13,3181.0,380.4345,380.7104,380.2177,380.4936,3181.0
2024-05-01 12:10:00,386.26,386.57,386.15,386.45,3628.0,380.6217,380.9272,380.5133,380.809,3628.0
2024-05-01 12:15:00,386.4,386.51,386.21,386.27,3923.0,380.7597,380.8681,380.5725,380.6316,3923.0
2024-05-01 12:20:00,386.31,386.5,386.18,386.45,4200.0,380.671,380.8582,380.5429,380.809,4200.0
2024-05-01 12:25:00,386.48,386.66,386.32,386.61,7020.0,380.8385,381.0159,380.6809,380.9666,7020.0
2024-05-01 12:30:00,386.6,386.92,386.54,386.82,15733.0,380.9568,381.2721,380.8976,381.1736,15733.0
2024-05-01 12:35:00,386.66,387.01,386.66,386.69,29326.0,381.0159,381.3608,381.0159,381.0455,29326.0
2024-05-01 12:40:00,386.78,386.9,386.4,386.65,8607.0,381.1341,381.2524,380.7597,381.006,8607.0
2024-05-01 12:45:00,386.66,387.03,386.66,386.69,2816.0,381.0159,381.3805,381.0159,381.0455,2816.0
2024-05-01 12:50:00,386.8,386.92,386.58,386.73,5158.0,381.1538,381.2721,380.9371,381.0849,5158.0
2024-05-01 12:55:00,386.73,386.75,386.12,386.36,7698.0,381.0849,381.1046,380.4838,380.7203,7698.0
2024-05-01 13:00:00,386.26,386.33,385.52,385.6,8387.0,380.6217,380.6907,379.8925,379.9714,8387.0
2024-05-01 13:05:00,385.51,385.98,385.37,385.49,10700.0,379.8827,380.3458,379.7447,379.863,10700.0
2024-05-01 13:10:00,385.59,385.8,385.59,385.74,6406.0,379.9615,380.1684,379.9615,380.1093,6406.0
2024-05-01 13:15:00,385.67,385.94,385.58,385.9,15540.0,380.0403,380.3064,379.9517,380.267,15540.0
2024-05-01 13:20:00,385.9,385.9,385.6,385.72,6027.0,380.267,380.267,379.9714,380.0896,6027.0
2024-05-01 13:25:00,385.75,385.93,385.64,385.81,3709.0,380.1192,380.2965,380.0108,380.1783,3709.0
2024-05-01 13:30:00,385.68,385.73,385.07,385.07,4314.0,380.0502,380.0995,379.4491,379.4491,4314.0
2024-05-01 13:35:00,385.22,385.96,385.2,385.76,9598.0,379.5969,380.3261,379.5772,380.129,9598.0
2024-05-01 13:40:00,385.71,386.02,384.96,385.11,7799.0,380.0798,380.3852,379.3407,379.4885,7799.0
2024-05-01 13:45:00,384.93,385.13,384.47,385.12,16202.0,379.3111,379.5082,378.8579,379.4984,16202.0
2024-05-01 13:50:00,385.13,385.45,385.0,385.45,33178.0,379.5082,379.8236,379.3801,379.8236,33178.0
2024-05-01 13:55:00,385.35,385.87,385.25,385.5,8116.0,379.725,380.2374,379.6265,379.8728,8116.0
2024-05-01 14:00:00,385.76,387.06,385.46,387.06,21381.0,380.129,381.4101,379.8334,381.4101,21381.0
2024-05-01 14:05:00,387.07,387.24,386.03,386.88,21722.0,381.4199,381.5874,380.3951,381.2327,21722.0
2024-05-01 14:10:00,386.92,386.95,385.73,386.6,31969.0,381.2721,381.3017,380.0995,380.9568,31969.0
2024-05-01 14:15:00,386.78,387.47,386.78,386.97,14731.0,381.1341,381.8141,381.1341,381.3214,14731.0
2024-05-01 14:20:00,387.32,388.15,387.0,387.89,18451.0,381.6663,382.4841,381.3509,382.2279,18451.0
2024-05-01 14:25:00,388.16,388.73,388.01,388.39,4158.0,382.494,383.0557,382.3462,382.7206,4158.0
2024-05-01 14:30:00,388.39,388.77,386.78,388.37,15214.0,382.7206,383.0951,381.1341,382.7009,15214.0
2024-05-01 14:35:00,388.06,388.58,386.72,388.58,8935.0,382.3955,382.9079,381.075,382.9079,8935.0
2024-05-01 14:40:00,388.36,391.0,388.29,391.0,20396.0,382.6911,385.2925,382.6221,385.2925,20396.0
2024-05-01 14:45:00,391.0,391.0,389.81,390.21,12146.0,385.2925,385.2925,384.1199,384.5141,12146.0
2024-05-01 14:50:00,390.56,390.86,390.1,390.72,6351.0,384.859,385.1546,384.4057,385.0166,6351.0
2024-05-01 14:55:00,390.77,391.05,390.03,390.98,8502.0,385.0659,385.3418,384.3367,385.2728,8502.0
2024-05-01 15:00:00,390.99,391.23,389.33,389.81,26405.0,385.2827,385.5192,383.6469,384.1199,26405.0
2024-05-01 15:05:00,389.93,390.35,389.37,389.7,14236.0,384.2382,384.652,383.6863,384.0115,14236.0
2024-05-01 15:10:00,389.63,389.91,388.55,389.0,4702.0,383.9425,384.2185,382.8783,383.3217,4702.0
2024-05-01 15:15:00,388.92,389.22,388.38,388.56,8659.0,383.2429,383.5385,382.7108,382.8882,8659.0
2024-05-01 15:20:00,388.68,389.47,387.79,389.47,9875.0,383.0064,383.7849,382.1294,383.7849,9875.0
2024-05-01 15:25:00,389.61,389.93,388.97,389.48,20181.0,383.9228,384.2382,383.2922,383.7947,20181.0
2024-05-01 15:30:00,389.36,389.37,387.87,387.89,16183.0,383.6765,383.6863,382.2082,382.2279,16183.0
2024-05-01 15:35:00,387.86,387.86,386.9,387.52,18074.0,382.1984,382.1984,381.2524,381.8633,18074.0
2024-05-01 15:40:00,387.59,388.13,387.28,387.72,17607.0,381.9323,382.4644,381.6268,382.0604,17607.0
2024-05-01 15:45:00,387.72,387.99,386.92,387.71,29914.0,382.0604,382.3265,381.2721,382.0506,29914.0
2024-05-01 15:50:00,387.51,387.73,386.03,386.94,51854.0,381.8535,382.0703,380.3951,381.2918,51854.0
2024-05-01 15:55:00,387.14,387.76,386.36,387.52,154294.0,381.4889,382.0998,380.7203,381.8633,154294.0
2024-05-02 09:30:00,388.62,390.32,388.3,389.0,37567.0,382.9473,384.6225,382.632,383.3217,37567.0
2024-05-02 09:35:00,389.0,389.67,388.04,388.49,27759.0,383.3217,383.982,382.3757,382.8192,27759.0
2024-05-02 09:40:00,388.53,388.53,386.44,386.46,19289.0,382.8586,382.8586,380.7991,380.8188,19289.0
2024-05-02 09:45:00,386.56,387.31,385.78,387.24,18883.0,380.9174,381.6564,380.1487,381.5874,18883.0
2024-05-02 09:50:00,387.56,387.57,385.71,386.13,14296.0,381.9028,381.9126,380.0798,380.4936,14296.0
2024-05-02 09:55:00,386.3,387.09,386.3,387.09,10915.0,380.6611,381.4396,380.6611,381.4396,10915.0
2024-05-02 10:00:00,386.92,388.18,386.85,388.18,24384.0,381.2721,382.5137,381.2031,382.5137,24384.0
2024-05-02 10:05:00,387.63,387.7,385.78,385.88,13340.0,381.9717,382.0407,380.1487,380.2473,13340.0
2024-05-02 10:10:00,385.93,387.17,385.83,387.06,14781.0,380.2965,381.5184,380.198,381.4101,14781.0
2024-05-02 10:15:00,387.19,388.15,387.01,388.02,10266.0,381.5382,382.4841,381.3608,382.356,10266.0
2024-05-02 10:20:00,388.13,389.88,387.77,389.66,19474.0,382.4644,384.1889,382.1097,383.9721,19474.0
2024-05-02 10:25:00,389.88,390.86,389.77,390.45,11780.0,384.1889,385.1546,384.0805,384.7506,11780.0
2024-05-02 10:30:00,390.51,390.62,389.97,390.32,6883.0,384.8097,384.9181,384.2776,384.6225,6883.0
2024-05-02 10:35:00,390.19,390.76,389.62,390.23,7674.0,384.4944,385.056,383.9327,384.5338,7674.0
2024-05-02 10:40:00,390.09,390.09,389.46,389.53,7624.0,384.3958,384.3958,383.775,383.844,7624.0
2024-05-02 10:45:00,389.53,391.82,389.52,391.54,20583.0,383.844,386.1006,383.8341,385.8247,20583.0
2024-05-02 10:50:00,391.5,391.86,390.84,391.15,7261.0,385.7852,386.14,385.1349,385.4404,7261.0
2024-05-02 10:55:00,391.13,393.58,391.03,393.04,19898.0,385.4206,387.8349,385.3221,387.3028,19898.0
2024-05-02 11:00:00,393.0,393.3,392.27,392.46,18128.0,387.2633,387.559,386.544,386.7312,18128.0
2024-05-02 11:05:00,392.5,393.37,392.5,393.11,11775.0,386.7706,387.6279,386.7706,387.3717,11775.0
2024-05-02 11:10:00,393.0,393.47,392.96,393.19,8003.0,387.2633,387.7265,387.2239,387.4506,8003.0
2024-05-02 11:15:00,393.23,393.58,392.6,392.97,30174.0,387.49,387.8349,386.8692,387.2338,30174.0
2024-05-02 11:20:00,392.9,393.84,392.85,393.79,21702.0,387.1648,388.0911,387.1155,388.0418,21702.0
2024-05-02 11:25:00,393.87,394.02,393.41,393.63,31071.0,388.1206,388.2685,387.6674,387.8842,31071.0
2024-05-02 11:30:00,393.63,393.98,393.27,393.39,36961.0,387.8842,388.229,387.5294,387.6477,36961.0
2024-05-02 11:35:00,393.5,394.26,393.49,394.26,15716.0,387.756,388.505,387.7462,388.505,15716.0
2024-05-02 11:40:00,394.22,394.86,394.1,394.61,17608.0,388.4655,389.0962,388.3473,388.8498,17608.0
2024-05-02 11:45:00,394.76,395.0,394.65,394.8,14147.0,388.9977,389.2342,388.8893,389.0371,14147.0
2024-05-02 11:50:00,394.73,395.01,394.36,395.0,7200.0,388.9681,389.244,388.6035,389.2342,7200.0
2024-05-02 11:55:00,394.87,395.14,394.59,394.75,4343.0,389.1061,389.3721,388.8301,388.9878,4343.0
2024-05-02 12:00:00,394.77,395.21,394.76,395.21,6539.0,389.0075,389.4411,388.9977,389.4411,6539.0
2024-05-02 12:05:00,395.21,395.27,394.44,394.49,11508.0,389.4411,389.5002,388.6823,388.7316,11508.0
2024-05-02 12:10:00,394.53,394.79,394.0,394.0,6503.0,388.771,389.0272,388.2488,388.2488,6503.0
2024-05-02 12:15:00,393.94,394.16,393.65,394.09,5606.0,388.1896,388.4064,387.9039,388.3374,5606.0
2024-05-02 12:20:00,394.09,394.13,393.55,393.74,7270.0,388.3374,388.3769,387.8053,387.9925,7270.0
2024-05-02 12:25:00,393.78,394.05,393.56,393.67,8113.0,388.032,388.298,387.8152,387.9236,8113.0
2024-05-02 12:30:00,393.69,393.69,392.9,393.13,3470.0,387.9433,387.9433,387.1648,387.3914,3470.0
2024-05-02 12:35:00,392.97,393.0,392.39,392.93,7223.0,387.2338,387.2633,386.6623,387.1944,7223.0
2024-05-02 12:40:00,392.85,393.15,392.79,393.09,933.0,387.1155,387.4112,387.0564,387.352,933.0
2024-05-02 12:45:00,393.16,393.22,392.83,393.06,4800.0,387.421,387.4801,387.0958,387.3225,4800.0
2024-05-02 12:50:00,393.21,393.64,393.13,393.55,4334.0,387.4703,387.894,387.3914,387.8053,4334.0
2024-05-02 12:55:00,393.5,394.05,393.45,393.94,5487.0,387.756,388.298,387.7068,388.1896,5487.0
2024-05-02 13:00:00,394.09,394.15,394.0,394.08,1700.0,388.3374,388.3966,388.2488,388.3276,1700.0
2024-05-02 13:05:00,394.04,394.11,393.63,394.1,6015.0,388.2882,388.3571,387.8842,388.3473,6015.0
2024-05-02 13:10:00,393.99,394.62,393.99,394.49,2700.0,388.2389,388.8597,388.2389,388.7316,2700.0
2024-05-02 13:15:00,394.49,394.83,394.34,394.65,10064.0,388.7316,389.0666,388.5838,388.8893,10064.0
2024-05-02 13:20:00,394.73,395.39,394.6,395.39,5582.0,388.9681,389.6185,388.84,389.6185,5582.0
2024-05-02 13:25:00,395.38,395.39,394.93,395.39,4432.0,389.6086,389.6185,389.1652,389.6185,4432.0
2024-05-02 13:30:00,395.28,395.49,395.01,395.02,6046.0,389.5101,389.717,389.244,389.2539,6046.0
2024-05-02 13:35:00,395.08,395.08,394.59,394.78,7573.0,389.313,389.313,388.8301,389.0174,7573.0
2024-05-02 13:40:00,394.78,394.9,394.37,394.72,8793.0,389.0174,389.1356,388.6133,388.9582,8793.0
2024-05-02 13:45:00,394.68,394.77,394.31,394.77,6064.0,388.9188,389.0075,388.5542,389.0075,6064.0
2024-05-02 13:50:00,394.75,394.86,394.64,394.8,4680.0,388.9878,389.0962,388.8794,389.0371,4680.0
2024-05-02 13:55:00,394.89,395.06,394.82,394.88,5996.0,389.1258,389.2933,389.0568,389.1159,5996.0
2024-05-02 14:00:00,394.88,395.03,394.66,394.87,13913.0,389.1159,389.2637,388.8991,389.1061,13913.0
2024-05-02 14:05:00,394.84,395.3,394.83,395.19,4833.0,389.0765,389.5298,389.0666,389.4214,4833.0
2024-05-02 14:10:00,395.2,395.2,394.71,394.77,11396.0,389.4312,389.4312,388.9484,389.0075,11396.0
2024-05-02 14:15:00,394.67,394.86,394.16,394.39,4047.0,388.909,389.0962,388.4064,388.6331,4047.0
2024-05-02 14:20:00,394.28,394.94,394.12,394.94,4953.0,388.5247,389.175,388.367,389.175,4953.0
2024-05-02 14:25:00,395.05,395.2,394.85,395.18,1730.0,389.2834,389.4312,389.0863,389.4115,1730.0
2024-05-02 14:30:00,395.19,395.61,395.0,395.41,7247.0,389.4214,389.8352,389.2342,389.6382,7247.0
2024-05-02 14:35:00,395.41,395.68,395.32,395.61,2561.0,389.6382,389.9042,389.5495,389.8352,2561.0
2024-05-02 14:40:00,395.61,396.25,395.61,396.25,8583.0,389.8352,390.4659,389.8352,390.4659,8583.0
2024-05-02 14:45:00,396.13,396.24,395.85,396.22,3410.0,390.3477,390.4561,390.0717,390.4363,3410.0
2024-05-02 14:50:00,396.22,396.54,395.91,396.49,7405.0,390.4363,390.7517,390.1309,390.7024,7405.0
2024-05-02 14:55:00,396.39,397.12,396.39,397.12,7215.0,390.6039,391.3232,390.6039,391.3232,7215.0
2024-05-02 15:00:00,397.13,397.33,396.72,396.86,30365.0,391.3331,391.5301,390.929,391.067,30365.0
2024-05-02 15:05:00,397.0,397.82,397.0,397.82,14793.0,391.205,392.013,391.205,392.013,14793.0
2024-05-02 15:10:00,397.79,397.8,397.0,397.37,9258.0,391.9834,391.9933,391.205,391.5696,9258.0
2024-05-02 15:15:00,397.38,397.76,397.2,397.23,30165.0,391.5794,391.9539,391.402,391.4316,30165.0
2024-05-02 15:20:00,397.11,398.37,397.11,398.01,19018.0,391.3134,392.555,391.3134,392.2002,19018.0
2024-05-02 15:25:00,398.04,398.13,396.77,396.77,45573.0,392.2298,392.3185,390.9783,390.9783,45573.0
2024-05-02 15:30:00,396.63,397.09,395.86,395.94,10989.0,390.8404,391.2936,390.0816,390.1604,10989.0
2024-05-02 15:35:00,395.93,396.05,395.26,395.41,13319.0,390.1506,390.2688,389.4904,389.6382,13319.0
2024-05-02 15:40:00,395.52,395.71,395.08,395.44,14492.0,389.7466,389.9338,389.313,389.6677,14492.0
2024-05-02 15:45:00,395.37,395.65,394.8,395.31,16475.0,389.5988,389.8747,389.0371,389.5396,16475.0
2024-05-02 15:50:00,395.37,395.91,395.19,395.69,34759.0,389.5988,390.1309,389.4214,389.9141,34759.0
2024-05-02 15:55:00,395.8,396.18,395.49,396.14,64055.0,390.0225,390.3969,389.717,390.3575,64055.0
2024-05-03 09:30:00,399.64,400.12,398.43,398.54,38226.0,393.8064,394.2794,392.6141,392.7225,38226.0
2024-05-03 09:35:00,398.84,400.32,398.36,399.85,25425.0,393.0181,394.4765,392.5451,394.0134,25425.0
2024-05-03 09:40:00,399.62,400.7,399.62,400.11,16785.0,393.7867,394.851,393.7867,394.2696,16785.0
2024-05-03 09:45:00,400.66,401.34,399.73,400.56,24825.0,394.8115,395.4816,393.8951,394.713,24825.0
2024-05-03 09:50:00,400.65,400.65,399.75,399.75,5451.0,394.8017,394.8017,393.9148,393.9148,5451.0
2024-05-03 09:55:00,399.85,400.42,399.57,400.03,11460.0,394.0134,394.575,393.7374,394.1907,11460.0
2024-05-03 10:00:00,400.1,400.58,396.64,396.84,11736.0,394.2597,394.7327,390.8502,391.0473,11736.0
2024-05-03 10:05:00,396.84,397.53,396.15,397.11,25258.0,391.0473,391.7272,390.3674,391.3134,25258.0
2024-05-03 10:10:00,397.21,397.97,396.95,397.74,9393.0,391.4119,392.1608,391.1557,391.9342,9393.0
2024-05-03 10:15:00,397.92,398.43,397.73,397.91,5193.0,392.1115,392.6141,391.9243,392.1017,5193.0
2024-05-03 10:20:00,397.91,398.04,396.86,397.25,5144.0,392.1017,392.2298,391.067,391.4513,5144.0
2024-05-03 10:25:00,397.15,397.67,396.86,397.58,7077.0,391.3528,391.8652,391.067,391.7765,7077.0
2024-05-03 10:30:00,397.5,397.95,396.3,396.53,7477.0,391.6977,392.1411,390.5152,390.7418,7477.0
2024-05-03 10:35:00,396.18,396.88,395.88,396.22,6568.0,390.3969,391.0867,390.1013,390.4363,6568.0
2024-05-03 10:40:00,396.25,396.45,395.64,396.07,8650.0,390.4659,390.663,389.8648,390.2885,8650.0
2024-05-03 10:45:00,396.23,396.75,396.22,396.52,7562.0,390.4462,390.9586,390.4363,390.732,7562.0
2024-05-03 10:50:00,396.39,396.39,394.85,394.88,6040.0,390.6039,390.6039,389.0863,389.1159,6040.0
2024-05-03 10:55:00,395.06,395.4,395.06,395.4,4799.0,389.2933,389.6283,389.2933,389.6283,4799.0
2024-05-03 11:00:00,395.22,396.1,395.21,395.95,3948.0,389.4509,390.3181,389.4411,390.1703,3948.0
2024-05-03 11:05:00,395.87,396.36,395.51,395.52,3808.0,390.0915,390.5743,389.7367,389.7466,3808.0
2024-05-03 11:10:00,395.15,395.31,394.85,394.85,9492.0,389.382,389.5396,389.0863,389.0863,9492.0
2024-05-03 11:15:00,394.98,395.9,394.9,395.87,9275.0,389.2144,390.121,389.1356,390.0915,9275.0
2024-05-03 11:20:00,395.77,396.02,395.59,395.69,3465.0,389.9929,390.2393,389.8155,389.9141,3465.0
2024-05-03 11:25:00,395.68,396.09,395.68,396.03,3102.0,389.9042,390.3082,389.9042,390.2491,3102.0
2024-05-03 11:30:00,396.09,396.21,395.75,395.9,9311.0,390.3082,390.4265,389.9732,390.121,9311.0
2024-05-03 11:35:00,396.19,396.26,396.0,396.1,5515.0,390.4068,390.4758,390.2196,390.3181,5515.0
2024-05-03 11:40:00,395.94,396.28,395.94,396.11,2949.0,390.1604,390.4955,390.1604,390.328,2949.0
2024-05-03 11:45:00,396.11,396.36,395.68,396.01,3412.0,390.328,390.5743,389.9042,390.2294,3412.0
2024-05-03 11:50:00,396.12,396.52,396.11,396.51,4255.0,390.3378,390.732,390.328,390.7221,4255.0
2024-05-03 11:55:00,396.43,396.97,396.42,396.66,5364.0,390.6433,391.1754,390.6334,390.8699,5364.0
2024-05-03 12:00:00,396.48,397.05,396.48,396.93,3337.0,390.6925,391.2542,390.6925,391.136,3337.0
2024-05-03 12:05:00,397.08,397.23,396.97,397.23,2005.0,391.2838,391.4316,391.1754,391.4316,2005.0
2024-05-03 12:10:00,397.21,397.21,396.7,396.7,4955.0,391.4119,391.4119,390.9093,390.9093,4955.0
2024-05-03 12:15:00,396.6,396.74,396.6,396.66,2085.0,390.8108,390.9488,390.8108,390.8699,2085.0
2024-05-03 12:20:00,396.75,397.16,396.62,397.04,4575.0,390.9586,391.3626,390.8305,391.2444,4575.0
2024-05-03 12:25:00,397.25,397.5,397.14,397.14,6278.0,391.4513,391.6977,391.3429,391.3429,6278.0
2024-05-03 12:30:00,397.29,397.33,397.06,397.24,2812.0,391.4907,391.5301,391.2641,391.4415,2812.0
2024-05-03 12:35:00,397.35,397.45,397.14,397.37,4815.0,391.5499,391.6484,391.3429,391.5696,4815.0
2024-05-03 12:40:00,397.35,397.48,397.23,397.36,2727.0,391.5499,391.678,391.4316,391.5597,2727.0
2024-05-03 12:45:00,397.19,397.25,397.14,397.16,1733.0,391.3922,391.4513,391.3429,391.3626,1733.0
2024-05-03 12:50:00,397.26,397.55,397.17,397.17,4805.0,391.4612,391.7469,391.3725,391.3725,4805.0
2024-05-03 12:55:00,397.05,397.51,397.05,397.38,4317.0,391.2542,391.7075,391.2542,391.5794,4317.0
2024-05-03 13:00:00,397.38,397.4,397.21,397.38,2954.0,391.5794,391.5991,391.4119,391.5794,2954.0
2024-05-03 13:05:00,397.37,397.76,397.37,397.76,9660.0,391.5696,391.9539,391.5696,391.9539,9660.0
2024-05-03 13:10:00,397.62,397.85,397.49,397.85,4762.0,391.8159,392.0426,391.6878,392.0426,4762.0
2024-05-03 13:15:00,397.76,397.89,397.32,397.32,3491.0,391.9539,392.082,391.5203,391.5203,3491.0
2024-05-03 13:20:00,397.31,397.43,397.13,397.34,2496.0,391.5104,391.6287,391.3331,391.54,2496.0
2024-05-03 13:25:00,397.34,397.41,397.07,397.3,3266.0,391.54,391.609,391.2739,391.5006,3266.0
2024-05-03 13:30:00,397.42,397.67,397.15,397.59,7409.0,391.6188,391.8652,391.3528,391.7863,7409.0
2024-05-03 13:35:00,397.63,397.92,397.49,397.87,3528.0,391.8258,392.1115,391.6878,392.0623,3528.0
2024-05-03 13:40:00,397.93,398.32,397.91,397.92,6890.0,392.1214,392.5057,392.1017,392.1115,6890.0
2024-05-03 13:45:00,397.92,398.32,397.91,398.31,2200.0,392.1115,392.5057,392.1017,392.4958,2200.0
2024-05-03 13:50:00,398.38,398.52,398.26,398.5,6537.0,392.5648,392.7028,392.4466,392.6831,6537.0
2024-05-03 13:55:00,398.46,398.6,398.19,398.22,6927.0,392.6436,392.7816,392.3776,392.4072,6927.0
2024-05-03 14:00:00,398.06,398.57,398.0,398.52,3400.0,392.2495,392.752,392.1904,392.7028,3400.0
2024-05-03 14:05:00,398.54,398.94,398.53,398.81,4284.0,392.7225,393.1166,392.7126,392.9885,4284.0
2024-05-03 14:10:00,398.71,398.84,398.52,398.67,3698.0,392.89,393.0181,392.7028,392.8506,3698.0
2024-05-03 14:15:00,398.67,398.84,398.54,398.74,6189.0,392.8506,393.0181,392.7225,392.9196,6189.0
2024-05-03 14:20:00,398.74,399.12,398.67,399.12,3900.0,392.9196,393.294,392.8506,393.294,3900.0
2024-05-03 14:25:00,398.91,399.18,398.91,399.01,6391.0,393.0871,393.3531,393.0871,393.1856,6391.0
2024-05-03 14:30:00,398.88,399.15,398.74,399.06,3135.0,393.0575,393.3236,392.9196,393.2349,3135.0
2024-05-03 14:35:00,399.05,399.28,398.87,398.88,5812.0,393.225,393.4517,393.0477,393.0575,5812.0
2024-05-03 14:40:00,398.85,399.2,398.72,398.97,2979.0,393.028,393.3728,392.8999,393.1462,2979.0
2024-05-03 14:45:00,399.04,399.07,398.92,399.07,1345.0,393.2152,393.2447,393.0969,393.2447,1345.0
2024-05-03 14:50:00,399.07,399.25,398.96,399.09,6860.0,393.2447,393.4221,393.1363,393.2645,6860.0
2024-05-03 14:55:00,398.96,399.36,398.84,399.25,5822.0,393.1363,393.5305,393.0181,393.4221,5822.0
2024-05-03 15:00:00,399.33,399.61,399.08,399.6,4296.0,393.5009,393.7769,393.2546,393.767,4296.0
2024-05-03 15:05:00,399.48,399.78,399.27,399.28,6237.0,393.6488,393.9444,393.4418,393.4517,6237.0
2024-05-03 15:10:00,399.39,399.57,399.28,399.31,5305.0,393.5601,393.7374,393.4517,393.4812,5305.0
2024-05-03 15:15:00,399.27,399.54,398.99,399.54,6373.0,393.4418,393.7079,393.1659,393.7079,6373.0
2024-05-03 15:20:00,399.51,399.59,399.29,399.49,4605.0,393.6783,393.7572,393.4615,393.6586,4605.0
2024-05-03 15:25:00,399.41,399.84,399.38,399.74,4920.0,393.5798,394.0035,393.5502,393.905,4920.0
2024-05-03 15:30:00,399.74,399.76,399.36,399.63,9457.0,393.905,393.9247,393.5305,393.7966,9457.0
2024-05-03 15:35:00,399.63,400.05,399.59,399.74,6496.0,393.7966,394.2104,393.7572,393.905,6496.0
2024-05-03 15:40:00,399.89,399.95,399.77,399.9,3573.0,394.0528,394.1119,393.9345,394.0626,3573.0
2024-05-03 15:45:00,399.86,400.29,399.77,400.06,13506.0,394.0232,394.4469,393.9345,394.2203,13506.0
2024-05-03 15:50:00,400.23,400.52,400.0,400.47,23007.0,394.3878,394.6736,394.1612,394.6243,23007.0
2024-05-03 15:55:00,400.41,401.15,400.3,400.92,62639.0,394.5652,395.2944,394.4568,395.0677,62639.0
2024-05-06 09:30:00,405.0,407.0,404.9,405.53,31729.0,399.0882,401.059,398.9896,399.6104,31729.0
2024-05-06 09:35:00,405.71,406.06,403.65,404.06,6073.0,399.7878,400.1327,397.7579,398.1619,6073.0
2024-05-06 09:40:00,405.6,406.24,405.12,405.3,7663.0,399.6794,400.3101,399.2064,399.3838,7663.0
2024-05-06 09:45:00,405.38,406.25,405.06,405.49,5304.0,399.4626,400.3199,399.1473,399.571,5304.0
2024-05-06 09:50:00,405.12,405.13,404.56,404.67,2004.0,399.2064,399.2163,398.6546,398.763,2004.0
2024-05-06 09:55:00,404.72,404.87,403.86,404.02,3096.0,398.8123,398.9601,397.9648,398.1225,3096.0
2024-05-06 10:00:00,404.31,404.71,404.0,404.0,3842.0,398.4083,398.8024,398.1028,398.1028,3842.0
2024-05-06 10:05:00,403.9,404.15,403.62,403.67,4254.0,398.0042,398.2506,397.7283,397.7776,4254.0
2024-05-06 10:10:00,403.8,404.29,403.63,403.85,7211.0,397.9057,398.3885,397.7382,397.955,7211.0
2024-05-06 10:15:00,403.64,404.66,403.64,404.19,7175.0,397.748,398.7531,397.748,398.29,7175.0
2024-05-06 10:20:00,404.22,404.61,403.65,404.09,5783.0,398.3196,398.7039,397.7579,398.1915,5783.0
2024-05-06 10:25:00,403.86,404.01,403.07,403.52,3315.0,397.9648,398.1126,397.1864,397.6298,3315.0
2024-05-06 10:30:00,403.52,403.53,402.75,403.11,2354.0,397.6298,397.6396,396.871,397.2258,2354.0
2024-05-06 10:35:00,403.03,403.47,402.8,403.47,2390.0,397.1469,397.5805,396.9203,397.5805,2390.0
2024-05-06 10:40:00,403.43,403.43,402.95,403.06,3036.0,397.5411,397.5411,397.0681,397.1765,3036.0
2024-05-06 10:45:00,403.27,403.54,403.0,403.4,3368.0,397.3834,397.6495,397.1174,397.5115,3368.0
2024-05-06 10:50:00,403.42,403.62,402.6,402.61,6410.0,397.5312,397.7283,396.7232,396.7331,6410.0
2024-05-06 10:55:00,402.57,403.08,402.53,403.05,6885.0,396.6937,397.1962,396.6542,397.1666,6885.0
2024-05-06 11:00:00,403.04,403.04,402.06,402.06,5312.0,397.1568,397.1568,396.1911,396.1911,5312.0
2024-05-06 11:05:00,402.37,402.51,402.1,402.32,4098.0,396.4966,396.6345,396.2305,396.4473,4098.0
2024-05-06 11:10:00,402.04,402.22,401.26,401.26,11680.0,396.1714,396.3488,395.4028,395.4028,11680.0
2024-05-06 11:15:00,401.37,401.51,401.05,401.38,8630.0,395.5112,395.6491,395.1958,395.521,8630.0
2024-05-06 11:20:00,401.47,401.47,401.03,401.03,3513.0,395.6097,395.6097,395.1761,395.1761,3513.0
2024-05-06 11:25:00,400.8,401.28,400.8,400.94,5246.0,394.9495,395.4225,394.9495,395.0874,5246.0
2024-05-06 11:30:00,400.95,401.12,400.77,400.94,2428.0,395.0973,395.2648,394.9199,395.0874,2428.0
2024-05-06 11:35:00,401.08,401.08,400.43,400.62,5530.0,395.2254,395.2254,394.5849,394.7721,5530.0
2024-05-06 11:40:00,400.52,400.53,400.32,400.53,843.0,394.6736,394.6834,394.4765,394.6834,843.0
2024-05-06 11:45:00,400.53,400.8,400.09,400.09,4200.0,394.6834,394.9495,394.2499,394.2499,4200.0
2024-05-06 11:50:00,400.4,400.4,400.04,400.25,1406.0,394.5553,394.5553,394.2006,394.4075,1406.0
2024-05-06 11:55:00,400.1,400.36,399.85,399.85,4525.0,394.2597,394.5159,394.0134,394.0134,4525.0
2024-05-06 12:00:00,399.94,400.12,399.88,399.92,3041.0,394.102,394.2794,394.0429,394.0823,3041.0
2024-05-06 12:05:00,400.04,400.37,400.03,400.35,4836.0,394.2006,394.5258,394.1907,394.5061,4836.0
2024-05-06 12:10:00,400.27,400.33,400.15,400.27,3002.0,394.4272,394.4864,394.309,394.4272,3002.0
2024-05-06 12:15:00,400.27,400.29,399.99,399.99,3905.0,394.4272,394.4469,394.1513,394.1513,3905.0
2024-05-06 12:20:00,399.99,399.99,399.72,399.75,4110.0,394.1513,394.1513,393.8853,393.9148,4110.0
2024-05-06 12:25:00,399.65,400.58,399.58,400.38,10993.0,393.8163,394.7327,393.7473,394.5356,10993.0
2024-05-06 12:30:00,400.38,400.38,399.88,400.06,2244.0,394.5356,394.5356,394.0429,394.2203,2244.0
2024-05-06 12:35:00,400.03,400.33,399.98,400.17,2076.0,394.1907,394.4864,394.1415,394.3287,2076.0
2024-05-06 12:40:00,400.01,400.18,400.01,400.18,4294.0,394.171,394.3385,394.171,394.3385,4294.0
2024-05-06 12:45:00,400.23,400.25,399.53,399.69,4106.0,394.3878,394.4075,393.698,393.8557,4106.0
2024-05-06 12:50:00,399.81,399.81,399.19,399.62,6322.0,393.9739,393.9739,393.363,393.7867,6322.0
2024-05-06 12:55:00,399.58,399.97,399.58,399.87,5235.0,393.7473,394.1316,393.7473,394.0331,5235.0
2024-05-06 13:00:00,399.9,400.2,399.81,400.07,4443.0,394.0626,394.3582,393.9739,394.2301,4443.0
2024-05-06 13:05:00,399.92,400.09,399.76,399.76,1482.0,394.0823,394.2499,393.9247,393.9247,1482.0
2024-05-06 13:10:00,399.75,399.87,399.57,399.87,1368.0,393.9148,394.0331,393.7374,394.0331,1368.0
2024-05-06 13:15:00,399.67,399.7,399.49,399.49,1016.0,393.836,393.8655,393.6586,393.6586,1016.0
2024-05-06 13:20:00,399.68,399.8,399.54,399.61,2049.0,393.8458,393.9641,393.7079,393.7769,2049.0
2024-05-06 13:25:00,399.75,400.25,399.74,400.18,5563.0,393.9148,394.4075,393.905,394.3385,5563.0
2024-05-06 13:30:00,400.07,400.28,400.06,400.06,2393.0,394.2301,394.4371,394.2203,394.2203,2393.0
2024-05-06 13:35:00,400.15,400.2,400.01,400.18,2106.0,394.309,394.3582,394.171,394.3385,2106.0
2024-05-06 13:40:00,400.18,400.5,399.76,400.5,13492.0,394.3385,394.6539,393.9247,394.6539,13492.0
2024-05-06 13:45:00,400.39,400.9,400.39,400.82,1800.0,394.5455,395.048,394.5455,394.9692,1800.0
2024-05-06 13:50:00,400.88,401.05,400.71,400.9,6503.0,395.0283,395.1958,394.8608,395.048,6503.0
2024-05-06 13:55:00,400.9,401.04,400.35,400.58,13929.0,395.048,395.186,394.5061,394.7327,13929.0
2024-05-06 14:00:00,400.43,400.63,400.28,400.46,2590.0,394.5849,394.782,394.4371,394.6145,2590.0
2024-05-06 14:05:00,400.45,400.49,400.18,400.36,5196.0,394.6046,394.644,394.3385,394.5159,5196.0
2024-05-06 14:10:00,400.46,400.71,400.45,400.64,3648.0,394.6145,394.8608,394.6046,394.7918,3648.0
2024-05-06 14:15:00,400.62,401.21,400.61,401.11,4655.0,394.7721,395.3535,394.7623,395.255,4655.0
2024-05-06 14:20:00,401.15,401.55,401.07,401.53,5764.0,395.2944,395.6885,395.2155,395.6688,5764.0
2024-05-06 14:25:00,401.49,401.51,401.05,401.33,4383.0,395.6294,395.6491,395.1958,395.4718,4383.0
2024-05-06 14:30:00,401.46,401.95,401.46,401.81,4742.0,395.5999,396.0827,395.5999,395.9447,4742.0
2024-05-06 14:35:00,401.84,401.89,401.64,401.65,3686.0,395.9743,396.0236,395.7772,395.7871,3686.0
2024-05-06 14:40:00,401.54,401.58,401.01,401.25,3517.0,395.6787,395.7181,395.1564,395.3929,3517.0
2024-05-06 14:45:00,401.25,401.35,400.92,400.92,1800.0,395.3929,395.4915,395.0677,395.0677,1800.0
2024-05-06 14:50:00,400.92,400.99,400.76,400.83,2865.0,395.0677,395.1367,394.9101,394.9791,2865.0
2024-05-06 14:55:00,400.84,401.28,400.83,400.98,4155.0,394.9889,395.4225,394.9791,395.1269,4155.0
2024-05-06 15:00:00,401.0,401.0,400.49,400.63,2001.0,395.1466,395.1466,394.644,394.782,2001.0
2024-05-06 15:05:00,400.62,401.16,400.61,400.86,8994.0,394.7721,395.3042,394.7623,395.0086,8994.0
2024-05-06 15:10:00,400.86,400.93,400.17,400.45,15719.0,395.0086,395.0776,394.3287,394.6046,15719.0
2024-05-06 15:15:00,400.55,400.65,400.25,400.59,5271.0,394.7031,394.8017,394.4075,394.7426,5271.0
2024-05-06 15:20:00,400.65,400.73,400.45,400.71,5451.0,394.8017,394.8805,394.6046,394.8608,5451.0
2024-05-06 15:25:00,400.7,400.7,400.42,400.54,1967.0,394.851,394.851,394.575,394.6933,1967.0
2024-05-06 15:30:00,400.53,400.83,400.32,400.76,4443.0,394.6834,394.9791,394.4765,394.9101,4443.0
2024-05-06 15:35:00,400.78,400.91,400.57,400.88,4915.0,394.9298,395.0579,394.7228,395.0283,4915.0
2024-05-06 15:40:00,400.95,401.33,400.95,401.18,7221.0,395.0973,395.4718,395.0973,395.3239,7221.0
2024-05-06 15:45:00,401.12,401.12,400.65,400.68,8519.0,395.2648,395.2648,394.8017,394.8312,8519.0
2024-05-06 15:50:00,400.67,401.54,400.6,401.4,9072.0,394.8214,395.6787,394.7524,395.5407,9072.0
2024-05-06 15:55:00,401.43,401.99,401.29,401.75,48112.0,395.5703,396.1221,395.4323,395.8856,48112.0
2024-05-07 09:30:00,403.66,404.83,402.74,404.5,17033.0,397.7677,398.9207,396.8612,398.5955,17033.0
2024-05-07 09:35:00,404.51,404.97,404.09,404.89,3944.0,398.6053,399.0586,398.1915,398.9798,3944.0
2024-05-07 09:40:00,405.0,405.7,404.82,405.24,8695.0,399.0882,399.778,398.9108,399.3247,8695.0
2024-05-07 09:45:00,405.35,406.5,405.34,405.6,5591.0,399.4331,400.5663,399.4232,399.6794,5591.0
2024-05-07 09:50:00,405.63,406.07,405.4,405.75,4973.0,399.709,400.1426,399.4823,399.8272,4973.0
2024-05-07 09:55:00,405.87,406.15,405.74,405.76,3482.0,399.9455,400.2214,399.8174,399.8371,3482.0
2024-05-07 10:00:00,405.89,406.36,405.33,405.5,7728.0,399.9652,400.4283,399.4134,399.5809,7728.0
2024-05-07 10:05:00,405.7,406.53,405.7,406.34,2846.0,399.778,400.5958,399.778,400.4086,2846.0
2024-05-07 10:10:00,406.48,406.49,406.16,406.19,2757.0,400.5466,400.5564,400.2313,400.2608,2757.0
2024-05-07 10:15:00,406.08,406.08,405.82,405.97,1308.0,400.1524,400.1524,399.8962,400.044,1308.0
2024-05-07 10:20:00,406.01,406.05,405.81,405.99,3895.0,400.0834,400.1229,399.8864,400.0637,3895.0
2024-05-07 10:25:00,406.02,406.57,405.92,406.28,3855.0,400.0933,400.6353,399.9948,400.3495,3855.0
2024-05-07 10:30:00,406.28,406.4,405.74,406.11,5706.0,400.3495,400.4677,399.8174,400.182,5706.0
2024-05-07 10:35:00,406.25,406.48,406.05,406.37,3374.0,400.3199,400.5466,400.1229,400.4382,3374.0
2024-05-07 10:40:00,406.18,406.24,405.66,405.66,4575.0,400.251,400.3101,399.7385,399.7385,4575.0
2024-05-07 10:45:00,405.97,405.97,405.29,405.33,9421.0,400.044,400.044,399.3739,399.4134,9421.0
2024-05-07 10:50:00,405.28,405.52,405.27,405.44,1958.0,399.3641,399.6006,399.3542,399.5218,1958.0
2024-05-07 10:55:00,405.36,405.44,404.76,405.03,9714.0,399.4429,399.5218,398.8517,399.1177,9714.0
2024-05-07 11:00:00,405.09,405.73,405.06,405.73,4148.0,399.1769,399.8075,399.1473,399.8075,4148.0
2024-05-07 11:05:00,405.6,405.6,405.07,405.07,3326.0,399.6794,399.6794,399.1572,399.1572,3326.0
2024-05-07 11:10:00,405.19,405.2,404.77,405.09,3588.0,399.2754,399.2853,398.8615,399.1769,3588.0
2024-05-07 11:15:00,405.23,405.47,404.75,405.31,8522.0,399.3148,399.5513,398.8418,399.3937,8522.0
2024-05-07 11:20:00,405.3,405.57,405.3,405.56,1100.0,399.3838,399.6499,399.3838,399.64,1100.0
2024-05-07 11:25:00,405.56,405.64,405.36,405.48,4172.0,399.64,399.7188,399.4429,399.5612,4172.0
2024-05-07 11:30:00,405.38,405.41,405.15,405.27,1796.0,399.4626,399.4922,399.236,399.3542,1796.0
2024-05-07 11:35:00,405.48,405.94,405.36,405.71,4135.0,399.5612,400.0145,399.4429,399.7878,4135.0
2024-05-07 11:40:00,405.7,405.72,405.55,405.72,642.0,399.778,399.7977,399.6302,399.7977,642.0
2024-05-07 11:45:00,405.6,405.69,404.9,405.24,4891.0,399.6794,399.7681,398.9896,399.3247,4891.0
2024-05-07 11:50:00,405.24,405.43,405.21,405.21,1191.0,399.3247,399.5119,399.2951,399.2951,1191.0
2024-05-07 11:55:00,405.22,405.23,404.77,404.9,3996.0,399.305,399.3148,398.8615,398.9896,3996.0
2024-05-07 12:00:00,404.9,404.98,404.48,404.89,5093.0,398.9896,399.0685,398.5758,398.9798,5093.0
2024-05-07 12:05:00,404.72,404.92,404.68,404.92,600.0,398.8123,399.0094,398.7729,399.0094,600.0
2024-05-07 12:10:00,404.79,404.82,404.67,404.74,2802.0,398.8812,398.9108,398.763,398.832,2802.0
2024-05-07 12:15:00,404.74,405.2,404.28,405.03,12134.0,398.832,399.2853,398.3787,399.1177,12134.0
2024-05-07 12:20:00,405.01,405.37,404.77,405.3,3120.0,399.098,399.4528,398.8615,399.3838,3120.0
2024-05-07 12:25:00,405.48,405.9,405.44,405.69,1745.0,399.5612,399.975,399.5218,399.7681,1745.0
2024-05-07 12:30:00,405.86,405.86,405.24,405.31,1480.0,399.9356,399.9356,399.3247,399.3937,1480.0
2024-05-07 12:35:00,405.23,405.46,404.88,405.29,4961.0,399.3148,399.5415,398.9699,399.3739,4961.0
2024-05-07 12:40:00,405.35,405.35,404.87,404.93,2893.0,399.4331,399.4331,398.9601,399.0192,2893.0
2024-05-07 12:45:00,404.93,404.93,404.47,404.54,3000.0,399.0192,399.0192,398.5659,398.6349,3000.0
2024-05-07 12:50:00,404.68,404.68,404.46,404.48,3900.0,398.7729,398.7729,398.5561,398.5758,3900.0
2024-05-07 12:55:00,404.44,404.65,404.35,404.62,7145.0,398.5364,398.7433,398.4477,398.7137,7145.0
2024-05-07 13:00:00,404.77,405.2,404.77,405.19,2044.0,398.8615,399.2853,398.8615,399.2754,2044.0
2024-05-07 13:05:00,405.18,405.21,404.95,405.09,2150.0,399.2656,399.2951,399.0389,399.1769,2150.0
2024-05-07 13:10:00,405.28,405.47,405.02,405.15,3782.0,399.3641,399.5513,399.1079,399.236,3782.0
2024-05-07 13:15:00,405.14,405.18,404.81,404.91,2314.0,399.2261,399.2656,398.901,398.9995,2314.0
2024-05-07 13:20:00,404.91,405.0,404.67,404.78,1981.0,398.9995,399.0882,398.763,398.8714,1981.0
2024-05-07 13:25:00,404.77,405.46,404.72,405.46,3073.0,398.8615,399.5415,398.8123,399.5415,3073.0
2024-05-07 13:30:00,405.29,405.45,404.98,405.06,3271.0,399.3739,399.5316,399.0685,399.1473,3271.0
2024-05-07 13:35:00,405.05,405.09,404.82,404.94,2806.0,399.1375,399.1769,398.9108,399.0291,2806.0
2024-05-07 13:40:00,404.94,405.11,404.8,404.86,3301.0,399.0291,399.1966,398.8911,398.9502,3301.0
2024-05-07 13:45:00,404.99,404.99,404.11,404.12,3342.0,399.0783,399.0783,398.2112,398.221,3342.0
2024-05-07 13:50:00,404.11,404.53,404.0,404.39,3033.0,398.2112,398.625,398.1028,398.4871,3033.0
2024-05-07 13:55:00,404.39,404.64,404.28,404.36,3418.0,398.4871,398.7334,398.3787,398.4575,3418.0
2024-05-07 14:00:00,404.31,404.45,404.28,404.39,4397.0,398.4083,398.5462,398.3787,398.4871,4397.0
2024-05-07 14:05:00,404.2,404.48,404.2,404.38,2021.0,398.2999,398.5758,398.2999,398.4772,2021.0
2024-05-07 14:10:00,404.28,404.47,404.03,404.28,6669.0,398.3787,398.5659,398.1323,398.3787,6669.0
2024-05-07 14:15:00,404.28,404.28,404.03,404.27,3255.0,398.3787,398.3787,398.1323,398.3688,3255.0
2024-05-07 14:20:00,404.27,404.66,404.15,404.5,3642.0,398.3688,398.7531,398.2506,398.5955,3642.0
2024-05-07 14:25:00,404.49,404.73,404.48,404.64,2435.0,398.5856,398.8221,398.5758,398.7334,2435.0
2024-05-07 14:30:00,404.54,404.56,404.22,404.48,3476.0,398.6349,398.6546,398.3196,398.5758,3476.0
2024-05-07 14:35:00,404.55,404.67,404.15,404.15,3632.0,398.6448,398.763,398.2506,398.2506,3632.0
2024-05-07 14:40:00,404.26,404.63,404.15,404.63,2867.0,398.359,398.7236,398.2506,398.7236,2867.0
2024-05-07 14:45:00,404.63,404.63,404.45,404.53,2708.0,398.7236,398.7236,398.5462,398.625,2708.0
2024-05-07 14:50:00,404.62,404.62,403.94,404.07,3115.0,398.7137,398.7137,398.0437,398.1718,3115.0
2024-05-07 14:55:00,404.18,404.51,404.18,404.51,1407.0,398.2802,398.6053,398.2802,398.6053,1407.0
2024-05-07 15:00:00,404.41,404.61,404.25,404.57,3811.0,398.5068,398.7039,398.3491,398.6645,3811.0
2024-05-07 15:05:00,404.52,404.7,404.4,404.59,9473.0,398.6152,398.7926,398.4969,398.6842,9473.0
2024-05-07 15:10:00,404.55,404.73,404.5,404.52,3319.0,398.6448,398.8221,398.5955,398.6152,3319.0
2024-05-07 15:15:00,404.62,404.94,404.46,404.94,4694.0,398.7137,399.0291,398.5561,399.0291,4694.0
2024-05-07 15:20:00,405.21,405.44,405.06,405.44,3874.0,399.2951,399.5218,399.1473,399.5218,3874.0
2024-05-07 15:25:00,405.44,405.47,405.18,405.34,6780.0,399.5218,399.5513,399.2656,399.4232,6780.0
2024-05-07 15:30:00,405.17,405.48,405.08,405.29,3937.0,399.2557,399.5612,399.167,399.3739,3937.0
2024-05-07 15:35:00,405.26,405.27,404.93,405.2,3013.0,399.3444,399.3542,399.0192,399.2853,3013.0
2024-05-07 15:40:00,405.18,405.3,405.04,405.09,6863.0,399.2656,399.3838,399.1276,399.1769,6863.0
2024-05-07 15:45:00,405.09,405.5,405.09,405.41,6661.0,399.1769,399.5809,399.1769,399.4922,6661.0
2024-05-07 15:50:00,405.38,406.07,405.36,405.91,16784.0,399.4626,400.1426,399.4429,399.9849,16784.0
2024-05-07 15:55:00,405.99,406.17,405.51,405.56,40709.0,400.0637,400.2411,399.5907,399.64,40709.0
2024-05-08 09:30:00,404.22,404.22,401.46,402.54,26696.0,398.3196,398.3196,395.5999,396.6641,26696.0
2024-05-08 09:35:00,402.88,403.42,402.52,403.13,5119.0,396.9991,397.5312,396.6444,397.2455,5119.0
2024-05-08 09:40:00,403.21,403.62,402.68,403.21,4016.0,397.3243,397.7283,396.802,397.3243,4016.0
2024-05-08 09:45:00,403.33,404.5,403.13,403.53,4713.0,397.4426,398.5955,397.2455,397.6396,4713.0
2024-05-08 09:50:00,403.52,404.05,403.52,404.01,2239.0,397.6298,398.152,397.6298,398.1126,2239.0
2024-05-08 09:55:00,403.77,404.63,403.64,404.56,5084.0,397.8761,398.7236,397.748,398.6546,5084.0
2024-05-08 10:00:00,404.69,405.53,404.5,405.26,6338.0,398.7827,399.6104,398.5955,399.3444,6338.0
2024-05-08 10:05:00,405.26,405.51,404.91,405.24,3345.0,399.3444,399.5907,398.9995,399.3247,3345.0
2024-05-08 10:10:00,405.55,405.85,405.24,405.85,8741.0,399.6302,399.9258,399.3247,399.9258,8741.0
2024-05-08 10:15:00,405.95,406.96,405.93,406.04,16079.0,400.0243,401.0196,400.0046,400.113,16079.0
2024-05-08 10:20:00,406.0,406.03,405.46,405.46,2957.0,400.0736,400.1031,399.5415,399.5415,2957.0
2024-05-08 10:25:00,405.44,406.07,405.34,405.58,3781.0,399.5218,400.1426,399.4232,399.6597,3781.0
2024-05-08 10:30:00,405.56,405.71,405.3,405.66,1965.0,399.64,399.7878,399.3838,399.7385,1965.0
2024-05-08 10:35:00,405.44,405.66,405.37,405.52,1900.0,399.5218,399.7385,399.4528,399.6006,1900.0
2024-05-08 10:40:00,405.52,405.7,405.02,405.14,2608.0,399.6006,399.778,399.1079,399.2261,2608.0
2024-05-08 10:45:00,405.11,405.95,405.11,405.91,2311.0,399.1966,400.0243,399.1966,399.9849,2311.0
2024-05-08 10:50:00,405.93,406.23,405.58,406.04,2923.0,400.0046,400.3002,399.6597,400.113,2923.0
2024-05-08 10:55:00,405.78,406.26,405.77,406.12,4745.0,399.8568,400.3298,399.8469,400.1918,4745.0
2024-05-08 11:00:00,406.29,406.33,405.9,406.17,2129.0,400.3594,400.3988,399.975,400.2411,2129.0
2024-05-08 11:05:00,406.17,406.38,405.9,406.06,1753.0,400.2411,400.448,399.975,400.1327,1753.0
2024-05-08 11:10:00,406.17,406.41,405.72,405.86,3808.0,400.2411,400.4776,399.7977,399.9356,3808.0
2024-05-08 11:15:00,405.87,406.16,405.68,406.16,833.0,399.9455,400.2313,399.7583,400.2313,833.0
2024-05-08 11:20:00,405.93,406.26,405.93,406.16,1855.0,400.0046,400.3298,400.0046,400.2313,1855.0
2024-05-08 11:25:00,406.19,406.33,406.1,406.27,3317.0,400.2608,400.3988,400.1721,400.3396,3317.0
2024-05-08 11:30:00,406.24,406.72,406.23,406.57,1558.0,400.3101,400.7831,400.3002,400.6353,1558.0
2024-05-08 11:35:00,406.54,406.54,406.18,406.26,3288.0,400.6057,400.6057,400.251,400.3298,3288.0
2024-05-08 11:40:00,406.57,406.57,406.07,406.17,525.0,400.6353,400.6353,400.1426,400.2411,525.0
2024-05-08 11:45:00,406.16,406.17,405.84,406.04,3701.0,400.2313,400.2411,399.9159,400.113,3701.0
2024-05-08 11:50:00,406.11,406.16,405.96,406.13,1022.0,400.182,400.2313,400.0342,400.2017,1022.0
2024-05-08 11:55:00,406.15,406.51,406.15,406.3,1521.0,400.2214,400.5761,400.2214,400.3692,1521.0
2024-05-08 12:00:00,406.08,406.49,406.05,406.49,2497.0,400.1524,400.5564,400.1229,400.5564,2497.0
2024-05-08 12:05:00,406.43,406.63,406.18,406.24,3232.0,400.4973,400.6944,400.251,400.3101,3232.0
2024-05-08 12:10:00,406.11,406.11,405.86,406.07,1800.0,400.182,400.182,399.9356,400.1426,1800.0
2024-05-08 12:15:00,406.11,406.23,405.99,406.16,1227.0,400.182,400.3002,400.0637,400.2313,1227.0
2024-05-08 12:20:00,406.04,406.09,405.95,405.96,3600.0,400.113,400.1623,400.0243,400.0342,3600.0
2024-05-08 12:25:00,406.0,406.0,405.28,405.41,3284.0,400.0736,400.0736,399.3641,399.4922,3284.0
2024-05-08 12:30:00,405.31,405.44,405.09,405.09,3536.0,399.3937,399.5218,399.1769,399.1769,3536.0
2024-05-08 12:35:00,405.16,405.3,405.1,405.3,1814.0,399.2458,399.3838,399.1867,399.3838,1814.0
2024-05-08 12:40:00,405.4,405.46,405.24,405.39,2060.0,399.4823,399.5415,399.3247,399.4725,2060.0
2024-05-08 12:45:00,405.41,405.48,405.33,405.33,600.0,399.4922,399.5612,399.4134,399.4134,600.0
2024-05-08 12:50:00,405.29,405.29,404.91,404.94,2405.0,399.3739,399.3739,398.9995,399.0291,2405.0
2024-05-08 12:55:00,404.93,404.98,404.71,404.72,1100.0,399.0192,399.0685,398.8024,398.8123,1100.0
2024-05-08 13:00:00,404.65,404.65,404.28,404.64,1520.0,398.7433,398.7433,398.3787,398.7334,1520.0
2024-05-08 13:05:00,404.62,404.66,404.49,404.66,1403.0,398.7137,398.7531,398.5856,398.7531,1403.0
2024-05-08 13:10:00,404.5,404.64,404.21,404.46,4935.0,398.5955,398.7334,398.3097,398.5561,4935.0
2024-05-08 13:15:00,404.38,404.56,404.38,404.45,2186.0,398.4772,398.6546,398.4772,398.5462,2186.0
2024-05-08 13:20:00,404.46,404.63,404.37,404.46,5386.0,398.5561,398.7236,398.4674,398.5561,5386.0
2024-05-08 13:25:00,404.39,404.58,404.3,404.31,1944.0,398.4871,398.6743,398.3984,398.4083,1944.0
2024-05-08 13:30:00,404.31,404.31,403.95,403.99,2700.0,398.4083,398.4083,398.0535,398.0929,2700.0
2024-05-08 13:35:00,403.94,404.27,403.85,403.85,2836.0,398.0437,398.3688,397.955,397.955,2836.0
2024-05-08 13:40:00,403.87,404.13,403.85,404.13,1828.0,397.9747,398.2309,397.955,398.2309,1828.0
2024-05-08 13:45:00,404.13,404.37,404.09,404.25,3297.0,398.2309,398.4674,398.1915,398.3491,3297.0
2024-05-08 13:50:00,404.29,404.38,404.26,404.26,400.0,398.3885,398.4772,398.359,398.359,400.0
2024-05-08 13:55:00,404.46,404.46,403.94,404.12,3662.0,398.5561,398.5561,398.0437,398.221,3662.0
2024-05-08 14:00:00,403.97,404.58,403.97,404.43,3769.0,398.0732,398.6743,398.0732,398.5265,3769.0
2024-05-08 14:05:00,404.43,404.83,404.25,404.76,7376.0,398.5265,398.9207,398.3491,398.8517,7376.0
2024-05-08 14:10:00,404.91,405.11,404.81,405.11,2349.0,398.9995,399.1966,398.901,399.1966,2349.0
2024-05-08 14:15:00,405.1,405.66,404.94,405.45,3362.0,399.1867,399.7385,399.0291,399.5316,3362.0
2024-05-08 14:20:00,405.39,405.51,405.12,405.13,2607.0,399.4725,399.5907,399.2064,399.2163,2607.0
2024-05-08 14:25:00,405.07,405.69,405.06,405.67,4151.0,399.1572,399.7681,399.1473,399.7484,4151.0
2024-05-08 14:30:00,405.71,405.82,405.54,405.74,2160.0,399.7878,399.8962,399.6203,399.8174,2160.0
2024-05-08 14:35:00,405.69,405.7,405.25,405.64,5003.0,399.7681,399.778,399.3345,399.7188,5003.0
2024-05-08 14:40:00,405.64,405.71,405.34,405.71,4495.0,399.7188,399.7878,399.4232,399.7878,4495.0
2024-05-08 14:45:00,405.67,405.71,405.37,405.64,2593.0,399.7484,399.7878,399.4528,399.7188,2593.0
2024-05-08 14:50:00,405.62,405.71,405.47,405.47,3126.0,399.6991,399.7878,399.5513,399.5513,3126.0
2024-05-08 14:55:00,405.38,405.64,405.34,405.64,2866.0,399.4626,399.7188,399.4232,399.7188,2866.0
2024-05-08 15:00:00,405.5,405.5,405.11,405.18,3371.0,399.5809,399.5809,399.1966,399.2656,3371.0
2024-05-08 15:05:00,405.3,405.31,405.01,405.22,2710.0,399.3838,399.3937,399.098,399.305,2710.0
2024-05-08 15:10:00,405.19,405.45,405.19,405.4,2249.0,399.2754,399.5316,399.2754,399.4823,2249.0
2024-05-08 15:15:00,405.38,405.92,405.27,405.72,6102.0,399.4626,399.9948,399.3542,399.7977,6102.0
2024-05-08 15:20:00,405.7,406.16,405.7,406.06,2723.0,399.778,400.2313,399.778,400.1327,2723.0
2024-05-08 15:25:00,406.08,406.22,405.89,405.95,3112.0,400.1524,400.2904,399.9652,400.0243,3112.0
2024-05-08 15:30:00,405.94,406.23,405.94,406.13,3573.0,400.0145,400.3002,400.0145,400.2017,3573.0
2024-05-08 15:35:00,405.97,406.14,405.78,405.81,4410.0,400.044,400.2115,399.8568,399.8864,4410.0
2024-05-08 15:40:00,405.8,405.93,405.69,405.76,2930.0,399.8765,400.0046,399.7681,399.8371,2930.0
2024-05-08 15:45:00,405.67,406.49,405.67,406.33,8854.0,399.7484,400.5564,399.7484,400.3988,8854.0
2024-05-08 15:50:00,406.35,406.35,405.74,406.06,10635.0,400.4185,400.4185,399.8174,400.1327,10635.0
2024-05-08 15:55:00,406.07,406.07,405.23,405.32,28729.0,400.1426,400.1426,399.3148,399.4035,28729.0
2024-05-09 09:30:00,405.42,406.85,405.42,406.12,11165.0,399.5021,400.9112,399.5021,400.1918,11165.0
2024-05-09 09:35:00,406.18,406.61,406.03,406.49,1600.0,400.251,400.6747,400.1031,400.5564,1600.0
2024-05-09 09:40:00,406.24,407.17,406.24,406.81,2879.0,400.3101,401.2265,400.3101,400.8718,2879.0
2024-05-09 09:45:00,407.21,408.8,407.12,408.48,6536.0,401.2659,402.8327,401.1772,402.5174,6536.0
2024-05-09 09:50:00,408.61,408.61,407.98,408.28,2875.0,402.6455,402.6455,402.0247,402.3203,2875.0
2024-05-09 09:55:00,408.57,408.89,408.01,408.72,6145.0,402.6061,402.9214,402.0542,402.7539,6145.0
2024-05-09 10:00:00,408.45,408.71,408.0,408.0,6329.0,402.4878,402.744,402.0444,402.0444,6329.0
2024-05-09 10:05:00,408.4,409.5,408.2,409.5,19526.0,402.4386,403.5225,402.2415,403.5225,19526.0
2024-05-09 10:10:00,409.48,409.5,408.95,409.45,9638.0,403.5028,403.5225,402.9805,403.4732,9638.0
2024-05-09 10:15:00,409.39,409.76,409.3,409.6,12735.0,403.4141,403.7787,403.3254,403.621,12735.0
2024-05-09 10:20:00,409.6,409.75,409.21,409.34,9299.0,403.621,403.7688,403.2367,403.3648,9299.0
2024-05-09 10:25:00,409.62,409.81,409.22,409.38,12542.0,403.6407,403.828,403.2466,403.4042,12542.0
2024-05-09 10:30:00,409.68,409.8,409.47,409.47,7076.0,403.6999,403.8181,403.4929,403.4929,7076.0
2024-05-09 10:35:00,409.58,409.8,409.39,409.59,8722.0,403.6013,403.8181,403.4141,403.6112,8722.0
2024-05-09 10:40:00,409.6,410.22,409.5,409.74,32204.0,403.621,404.232,403.5225,403.759,32204.0
2024-05-09 10:45:00,409.52,409.54,409.18,409.32,3655.0,403.5422,403.5619,403.2072,403.3451,3655.0
2024-05-09 10:50:00,409.31,409.32,408.41,408.9,8261.0,403.3353,403.3451,402.4484,402.9313,8261.0
2024-05-09 10:55:00,408.95,409.12,408.74,409.1,2913.0,402.9805,403.148,402.7736,403.1283,2913.0
2024-05-09 11:00:00,409.11,409.24,408.86,409.03,4007.0,403.1382,403.2663,402.8918,403.0594,4007.0
2024-05-09 11:05:00,409.05,409.23,408.91,409.12,5211.0,403.0791,403.2564,402.9411,403.148,5211.0
2024-05-09 11:10:00,409.22,409.28,409.03,409.04,2083.0,403.2466,403.3057,403.0594,403.0692,2083.0
2024-05-09 11:15:00,409.06,409.09,408.59,408.73,6501.0,403.0889,403.1185,402.6258,402.7637,6501.0
2024-05-09 11:20:00,408.67,408.96,408.67,408.9,5609.0,402.7046,402.9904,402.7046,402.9313,5609.0
2024-05-09 11:25:00,408.9,409.25,408.87,409.25,2476.0,402.9313,403.2761,402.9017,403.2761,2476.0
2024-05-09 11:30:00,409.21,409.22,408.71,409.22,5211.0,403.2367,403.2466,402.744,403.2466,5211.0
2024-05-09 11:35:00,409.21,409.21,408.74,409.07,4956.0,403.2367,403.2367,402.7736,403.0988,4956.0
2024-05-09 11:40:00,409.13,409.13,408.85,409.01,4598.0,403.1579,403.1579,402.882,403.0396,4598.0
2024-05-09 11:45:00,409.1,409.31,408.83,409.31,1953.0,403.1283,403.3353,402.8623,403.3353,1953.0
2024-05-09 11:50:00,409.31,409.31,409.05,409.11,1698.0,403.3353,403.3353,403.0791,403.1382,1698.0
2024-05-09 11:55:00,409.11,409.25,408.98,409.25,1300.0,403.1382,403.2761,403.0101,403.2761,1300.0
2024-05-09 12:00:00,409.19,409.25,408.88,408.88,2675.0,403.217,403.2761,402.9115,402.9115,2675.0
2024-05-09 12:05:00,408.89,408.99,408.7,408.79,1728.0,402.9214,403.0199,402.7342,402.8229,1728.0
2024-05-09 12:10:00,408.86,408.98,408.79,408.93,2576.0,402.8918,403.0101,402.8229,402.9608,2576.0
2024-05-09 12:15:00,408.9,409.1,408.59,408.59,4126.0,402.9313,403.1283,402.6258,402.6258,4126.0
2024-05-09 12:20:00,408.6,408.82,408.59,408.75,1627.0,402.6356,402.8524,402.6258,402.7834,1627.0
2024-05-09 12:25:00,408.75,408.75,408.36,408.48,4555.0,402.7834,402.7834,402.3991,402.5174,4555.0
2024-05-09 12:30:00,408.56,408.91,408.56,408.91,2798.0,402.5962,402.9411,402.5962,402.9411,2798.0
2024-05-09 12:35:00,409.04,409.36,409.04,409.21,4228.0,403.0692,403.3845,403.0692,403.2367,4228.0
2024-05-09 12:40:00,409.2,409.23,408.98,408.98,1857.0,403.2269,403.2564,403.0101,403.0101,1857.0
2024-05-09 12:45:00,409.02,409.08,408.91,409.07,2591.0,403.0495,403.1086,402.9411,403.0988,2591.0
2024-05-09 12:50:00,409.11,409.41,409.11,409.41,1451.0,403.1382,403.4338,403.1382,403.4338,1451.0
2024-05-09 12:55:00,409.4,409.49,409.06,409.06,2488.0,403.424,403.5126,403.0889,403.0889,2488.0
2024-05-09 13:00:00,408.98,409.33,408.98,409.32,2047.0,403.0101,403.355,403.0101,403.3451,2047.0
2024-05-09 13:05:00,409.16,409.34,409.11,409.19,1969.0,403.1875,403.3648,403.1382,403.217,1969.0
2024-05-09 13:10:00,409.18,409.43,409.06,409.29,2200.0,403.2072,403.4535,403.0889,403.3156,2200.0
2024-05-09 13:15:00,409.27,409.46,409.13,409.37,1961.0,403.2959,403.4831,403.1579,403.3944,1961.0
2024-05-09 13:20:00,409.37,409.6,409.26,409.52,5630.0,403.3944,403.621,403.286,403.5422,5630.0
2024-05-09 13:25:00,409.59,409.91,409.59,409.66,8718.0,403.6112,403.9265,403.6112,403.6802,8718.0
2024-05-09 13:30:00,409.62,409.69,409.47,409.65,3779.0,403.6407,403.7097,403.4929,403.6703,3779.0
2024-05-09 13:35:00,409.76,409.76,409.19,409.23,4500.0,403.7787,403.7787,403.217,403.2564,4500.0
2024-05-09 13:40:00,409.23,409.4,409.19,409.23,2740.0,403.2564,403.424,403.217,403.2564,2740.0
2024-05-09 13:45:00,409.41,409.46,409.24,409.46,3308.0,403.4338,403.4831,403.2663,403.4831,3308.0
2024-05-09 13:50:00,409.52,409.52,409.31,409.41,1950.0,403.5422,403.5422,403.3353,403.4338,1950.0
2024-05-09 13:55:00,409.41,409.54,409.24,409.34,5454.0,403.4338,403.5619,403.2663,403.3648,5454.0
2024-05-09 14:00:00,409.34,409.46,409.2,409.23,4431.0,403.3648,403.4831,403.2269,403.2564,4431.0
2024-05-09 14:05:00,409.34,409.51,409.17,409.43,3159.0,403.3648,403.5323,403.1973,403.4535,3159.0
2024-05-09 14:10:00,409.43,409.49,409.4,409.49,2221.0,403.4535,403.5126,403.424,403.5126,2221.0
2024-05-09 14:15:00,409.42,409.59,409.42,409.43,2626.0,403.4437,403.6112,403.4437,403.4535,2626.0
2024-05-09 14:20:00,409.43,409.44,409.25,409.25,1797.0,403.4535,403.4634,403.2761,403.2761,1797.0
2024-05-09 14:25:00,409.41,409.57,409.28,409.57,2201.0,403.4338,403.5915,403.3057,403.5915,2201.0
2024-05-09 14:30:00,409.54,409.67,409.46,409.56,2150.0,403.5619,403.69,403.4831,403.5816,2150.0
2024-05-09 14:35:00,409.5,409.73,409.41,409.72,2436.0,403.5225,403.7491,403.4338,403.7393,2436.0
2024-05-09 14:40:00,409.71,409.77,409.49,409.67,3576.0,403.7294,403.7886,403.5126,403.69,3576.0
2024-05-09 14:45:00,409.67,409.87,409.58,409.58,5745.0,403.69,403.8871,403.6013,403.6013,5745.0
2024-05-09 14:50:00,409.59,409.7,409.52,409.69,4376.0,403.6112,403.7196,403.5422,403.7097,4376.0
2024-05-09 14:55:00,409.73,409.8,409.53,409.71,2556.0,403.7491,403.8181,403.5521,403.7294,2556.0
2024-05-09 15:00:00,409.64,409.9,409.64,409.9,3475.0,403.6605,403.9167,403.6605,403.9167,3475.0
2024-05-09 15:05:00,409.89,410.4,409.73,410.4,18264.0,403.9068,404.4094,403.7491,404.4094,18264.0
2024-05-09 15:10:00,410.48,410.49,410.01,410.01,3706.0,404.4882,404.498,404.0251,404.0251,3706.0
2024-05-09 15:15:00,410.12,410.3,410.0,410.17,5084.0,404.1334,404.3108,404.0152,404.1827,5084.0
2024-05-09 15:20:00,410.24,410.33,410.04,410.05,3684.0,404.2517,404.3404,404.0546,404.0645,3684.0
2024-05-09 15:25:00,410.03,410.14,409.95,410.0,5409.0,404.0448,404.1532,403.9659,404.0152,5409.0
2024-05-09 15:30:00,409.91,410.25,409.91,410.18,3377.0,403.9265,404.2615,403.9265,404.1926,3377.0
2024-05-09 15:35:00,410.18,410.43,410.17,410.17,32749.0,404.1926,404.4389,404.1827,404.1827,32749.0
2024-05-09 15:40:00,410.18,410.18,409.68,409.7,11928.0,404.1926,404.1926,403.6999,403.7196,11928.0
2024-05-09 15:45:00,409.71,409.8,409.62,409.72,8947.0,403.7294,403.8181,403.6407,403.7393,8947.0
2024-05-09 15:50:00,409.74,410.09,409.22,409.25,15474.0,403.759,404.1039,403.2466,403.2761,15474.0
2024-05-09 15:55:00,409.23,409.33,408.8,409.02,75255.0,403.2564,403.355,402.8327,403.0495,75255.0
2024-05-10 09:30:00,410.5,411.69,410.0,410.69,39787.0,404.5079,405.6805,404.0152,404.6951,39787.0
2024-05-10 09:35:00,410.72,411.67,409.43,410.02,37988.0,404.7247,405.6608,403.4535,404.0349,37988.0
2024-05-10 09:40:00,410.1,410.25,408.35,409.08,47751.0,404.1137,404.2615,402.3893,403.1086,47751.0
2024-05-10 09:45:00,408.75,409.49,408.14,408.86,18560.0,402.7834,403.5126,402.1823,402.8918,18560.0
2024-05-10 09:50:00,408.89,409.0,407.71,408.0,54653.0,402.9214,403.0298,401.7586,402.0444,54653.0
2024-05-10 09:55:00,408.05,408.32,407.58,408.2,29915.0,402.0937,402.3597,401.6305,402.2415,29915.0
2024-05-10 10:00:00,408.2,408.2,407.0,407.65,11785.0,402.2415,402.2415,401.059,401.6995,11785.0
2024-05-10 10:05:00,407.75,409.0,407.46,408.92,27610.0,401.798,403.0298,401.5123,402.951,27610.0
2024-05-10 10:10:00,408.91,409.07,408.19,408.77,5230.0,402.9411,403.0988,402.2316,402.8032,5230.0
2024-05-10 10:15:00,408.55,408.95,408.28,408.28,3576.0,402.5864,402.9805,402.3203,402.3203,3576.0
2024-05-10 10:20:00,408.46,408.93,408.07,408.17,5949.0,402.4977,402.9608,402.1134,402.2119,5949.0
2024-05-10 10:25:00,408.03,408.26,407.31,407.67,6242.0,402.074,402.3006,401.3645,401.7192,6242.0
2024-05-10 10:30:00,407.52,407.83,407.02,407.09,7507.0,401.5714,401.8769,401.0787,401.1477,7507.0
2024-05-10 10:35:00,407.05,407.62,407.05,407.57,8119.0,401.1083,401.6699,401.1083,401.6207,8119.0
2024-05-10 10:40:00,407.68,407.7,407.24,407.4,3589.0,401.7291,401.7488,401.2955,401.4531,3589.0
2024-05-10 10:45:00,407.56,407.58,407.07,407.11,5365.0,401.6108,401.6305,401.128,401.1674,5365.0
2024-05-10 10:50:00,407.05,407.17,406.75,407.08,5010.0,401.1083,401.2265,400.8126,401.1378,5010.0
2024-05-10 10:55:00,407.32,407.32,406.8,406.83,2312.0,401.3743,401.3743,400.8619,400.8915,2312.0
2024-05-10 11:00:00,406.9,407.33,406.76,406.85,11457.0,400.9604,401.3842,400.8225,400.9112,11457.0
2024-05-10 11:05:00,407.07,407.15,406.71,406.75,5593.0,401.128,401.2068,400.7732,400.8126,5593.0
2024-05-10 11:10:00,406.74,407.05,406.56,407.05,12610.0,400.8028,401.1083,400.6254,401.1083,12610.0
2024-05-10 11:15:00,407.09,407.47,406.73,406.87,4776.0,401.1477,401.5221,400.7929,400.9309,4776.0
2024-05-10 11:20:00,406.88,407.13,406.58,406.73,8823.0,400.9407,401.1871,400.6451,400.7929,8823.0
2024-05-10 11:25:00,406.63,407.11,406.47,407.11,9467.0,400.6944,401.1674,400.5367,401.1674,9467.0
2024-05-10 11:30:00,407.06,407.34,407.06,407.11,2979.0,401.1181,401.394,401.1181,401.1674,2979.0
2024-05-10 11:35:00,407.2,407.28,406.71,406.94,4340.0,401.2561,401.3349,400.7732,400.9999,4340.0
2024-05-10 11:40:00,406.94,406.94,406.54,406.68,5289.0,400.9999,400.9999,400.6057,400.7437,5289.0
2024-05-10 11:45:00,406.54,406.67,405.76,406.14,47515.0,400.6057,400.7338,399.8371,400.2115,47515.0
2024-05-10 11:50:00,406.0,406.52,405.82,406.33,7377.0,400.0736,400.586,399.8962,400.3988,7377.0
2024-05-10 11:55:00,406.01,406.47,405.67,406.11,6502.0,400.0834,400.5367,399.7484,400.182,6502.0
2024-05-10 12:00:00,406.09,406.76,406.09,406.6,6351.0,400.1623,400.8225,400.1623,400.6648,6351.0
2024-05-10 12:05:00,406.67,406.93,406.35,406.62,10843.0,400.7338,400.99,400.4185,400.6845,10843.0
2024-05-10 12:10:00,406.88,407.12,406.79,407.07,4301.0,400.9407,401.1772,400.8521,401.128,4301.0
2024-05-10 12:15:00,407.01,407.4,406.95,407.3,7944.0,401.0688,401.4531,401.0097,401.3546,7944.0
2024-05-10 12:20:00,407.35,407.73,407.32,407.73,4124.0,401.4039,401.7783,401.3743,401.7783,4124.0
2024-05-10 12:25:00,407.73,407.82,407.59,407.63,3169.0,401.7783,401.867,401.6404,401.6798,3169.0
2024-05-10 12:30:00,407.79,408.25,407.63,408.12,3526.0,401.8375,402.2907,401.6798,402.1626,3526.0
2024-05-10 12:35:00,408.21,408.21,407.87,408.08,3384.0,402.2513,402.2513,401.9163,402.1232,3384.0
2024-05-10 12:40:00,408.03,408.24,407.92,408.09,1800.0,402.074,402.2809,401.9656,402.1331,1800.0
2024-05-10 12:45:00,408.21,408.33,408.07,408.33,3804.0,402.2513,402.3696,402.1134,402.3696,3804.0
2024-05-10 12:50:00,408.31,408.31,408.02,408.02,2811.0,402.3499,402.3499,402.0641,402.0641,2811.0
2024-05-10 12:55:00,408.18,408.27,408.04,408.19,3950.0,402.2218,402.3105,402.0838,402.2316,3950.0
2024-05-10 13:00:00,408.3,408.43,408.12,408.19,3735.0,402.34,402.4681,402.1626,402.2316,3735.0
2024-05-10 13:05:00,408.09,408.17,407.71,407.71,1200.0,402.1331,402.2119,401.7586,401.7586,1200.0
2024-05-10 13:10:00,407.55,407.56,407.2,407.45,2713.0,401.601,401.6108,401.2561,401.5024,2713.0
2024-05-10 13:15:00,407.35,407.56,407.3,407.39,2581.0,401.4039,401.6108,401.3546,401.4433,2581.0
2024-05-10 13:20:00,407.34,407.72,407.24,407.72,3024.0,401.394,401.7685,401.2955,401.7685,3024.0
2024-05-10 13:25:00,407.79,407.93,407.79,407.92,500.0,401.8375,401.9754,401.8375,401.9656,500.0
2024-05-10 13:30:00,407.87,408.4,407.87,408.35,2270.0,401.9163,402.4386,401.9163,402.3893,2270.0
2024-05-10 13:35:00,408.36,408.88,408.15,408.88,4898.0,402.3991,402.9115,402.1922,402.9115,4898.0
2024-05-10 13:40:00,408.65,408.7,408.45,408.49,1309.0,402.6849,402.7342,402.4878,402.5272,1309.0
2024-05-10 13:45:00,408.64,408.75,407.88,407.91,17987.0,402.675,402.7834,401.9261,401.9557,17987.0
2024-05-10 13:50:00,407.92,408.2,407.81,408.16,14467.0,401.9656,402.2415,401.8572,402.2021,14467.0
2024-05-10 13:55:00,408.17,408.18,407.46,407.71,22028.0,402.2119,402.2218,401.5123,401.7586,22028.0
2024-05-10 14:00:00,407.51,407.66,407.18,407.66,3528.0,401.5615,401.7094,401.2364,401.7094,3528.0
2024-05-10 14:05:00,407.65,407.86,407.38,407.86,3999.0,401.6995,401.9064,401.4334,401.9064,3999.0
2024-05-10 14:10:00,407.82,407.98,407.8,407.88,9566.0,401.867,402.0247,401.8473,401.9261,9566.0
2024-05-10 14:15:00,407.87,408.51,407.87,408.51,4431.0,401.9163,402.5469,401.9163,402.5469,4431.0
2024-05-10 14:20:00,408.5,408.75,408.44,408.65,3101.0,402.5371,402.7834,402.478,402.6849,3101.0
2024-05-10 14:25:00,408.64,408.74,408.52,408.74,2610.0,402.675,402.7736,402.5568,402.7736,2610.0
2024-05-10 14:30:00,408.74,408.74,408.39,408.59,8074.0,402.7736,402.7736,402.4287,402.6258,8074.0
2024-05-10 14:35:00,408.67,408.67,408.44,408.56,2416.0,402.7046,402.7046,402.478,402.5962,2416.0
2024-05-10 14:40:00,408.48,408.73,408.25,408.62,5405.0,402.5174,402.7637,402.2907,402.6553,5405.0
2024-05-10 14:45:00,408.72,408.72,408.52,408.52,2548.0,402.7539,402.7539,402.5568,402.5568,2548.0
2024-05-10 14:50:00,408.52,408.82,408.5,408.7,3319.0,402.5568,402.8524,402.5371,402.7342,3319.0
2024-05-10 14:55:00,408.61,409.42,408.61,409.42,9150.0,402.6455,403.4437,402.6455,403.4437,9150.0
2024-05-10 15:00:00,409.19,409.33,408.94,409.14,3382.0,403.217,403.355,402.9707,403.1678,3382.0
2024-05-10 15:05:00,409.1,409.27,408.92,408.94,4858.0,403.1283,403.2959,402.951,402.9707,4858.0
2024-05-10 15:10:00,408.96,409.19,408.71,409.19,6210.0,402.9904,403.217,402.744,403.217,6210.0
2024-05-10 15:15:00,409.16,409.16,408.6,408.78,3083.0,403.1875,403.1875,402.6356,402.813,3083.0
2024-05-10 15:20:00,408.82,409.19,408.76,409.19,3697.0,402.8524,403.217,402.7933,403.217,3697.0
2024-05-10 15:25:00,409.21,409.55,409.2,409.33,11140.0,403.2367,403.5718,403.2269,403.355,11140.0
2024-05-10 15:30:00,409.33,409.33,408.99,409.05,5356.0,403.355,403.355,403.0199,403.0791,5356.0
2024-05-10 15:35:00,409.0,409.16,408.96,409.07,8068.0,403.0298,403.1875,402.9904,403.0988,8068.0
2024-05-10 15:40:00,409.11,409.13,408.92,409.06,13461.0,403.1382,403.1579,402.951,403.0889,13461.0
2024-05-10 15:45:00,409.06,409.18,408.86,408.95,14772.0,403.0889,403.2072,402.8918,402.9805,14772.0
2024-05-10 15:50:00,408.9,409.27,408.68,409.1,54722.0,402.9313,403.2959,402.7145,403.1283,54722.0
2024-05-10 15:55:00,409.12,409.12,407.81,407.84,66393.0,403.148,403.148,401.8572,401.8867,66393.0
2024-05-13 09:30:00,409.0,411.48,407.91,410.79,21199.0,403.0298,405.4736,401.9557,404.7937,21199.0
2024-05-13 09:35:00,410.92,413.0,410.72,412.5,18672.0,404.9218,406.9714,404.7247,406.4787,18672.0
2024-05-13 09:40:00,412.97,414.68,412.6,413.97,13867.0,406.9418,408.6269,406.5772,407.9272,13867.0
2024-05-13 09:45:00,414.28,416.35,414.17,416.35,32227.0,408.2327,410.2725,408.1243,410.2725,32227.0
2024-05-13 09:50:00,416.02,416.57,415.22,415.72,12972.0,409.9473,410.4893,409.159,409.6517,12972.0
2024-05-13 09:55:00,415.65,416.47,415.3,415.3,26587.0,409.5827,410.3908,409.2378,409.2378,26587.0
2024-05-13 10:00:00,415.49,416.27,414.41,414.92,22753.0,409.4251,410.1937,408.3608,408.8634,22753.0
2024-05-13 10:05:00,415.2,415.24,414.14,414.66,12391.0,409.1393,409.1787,408.0948,408.6072,12391.0
2024-05-13 10:10:00,414.35,414.72,413.93,414.21,12675.0,408.3017,408.6663,407.8878,408.1637,12675.0
2024-05-13 10:15:00,414.23,414.45,413.48,413.84,8290.0,408.1835,408.4002,407.4444,407.7991,8290.0
2024-05-13 10:20:00,413.85,414.09,413.52,413.8,11105.0,407.809,408.0455,407.4838,407.7597,11105.0
2024-05-13 10:25:00,413.9,415.0,413.89,414.75,9719.0,407.8583,408.9422,407.8484,408.6959,9719.0
2024-05-13 10:30:00,414.76,414.89,413.4,413.4,11921.0,408.7057,408.8338,407.3656,407.3656,11921.0
2024-05-13 10:35:00,413.67,413.89,413.27,413.63,12039.0,407.6316,407.8484,407.2375,407.5922,12039.0
2024-05-13 10:40:00,413.64,413.78,412.46,412.46,11128.0,407.6021,407.74,406.4393,406.4393,11128.0
2024-05-13 10:45:00,412.06,412.57,411.4,411.93,6629.0,406.0451,406.5477,405.3948,405.917,6629.0
2024-05-13 10:50:00,411.82,412.2,411.54,411.87,6518.0,405.8086,406.1831,405.5327,405.8579,6518.0
2024-05-13 10:55:00,411.78,412.6,411.71,412.56,9415.0,405.7692,406.5772,405.7002,406.5378,9415.0
2024-05-13 11:00:00,412.79,412.79,412.14,412.61,5457.0,406.7645,406.7645,406.124,406.5871,5457.0
2024-05-13 11:05:00,412.65,413.46,412.65,413.46,3427.0,406.6265,407.4247,406.6265,407.4247,3427.0
2024-05-13 11:10:00,413.46,413.7,413.28,413.39,4960.0,407.4247,407.6612,407.2473,407.3557,4960.0
2024-05-13 11:15:00,413.55,414.0,413.52,413.97,4029.0,407.5134,407.9568,407.4838,407.9272,4029.0
2024-05-13 11:20:00,413.92,413.92,413.01,413.23,6208.0,407.878,407.878,406.9813,407.198,6208.0
2024-05-13 11:25:00,413.23,413.39,412.25,412.26,7528.0,407.198,407.3557,406.2324,406.2422,7528.0
2024-05-13 11:30:00,412.25,412.25,411.34,411.91,10184.0,406.2324,406.2324,405.3356,405.8973,10184.0
2024-05-13 11:35:00,411.92,411.93,411.01,411.13,9024.0,405.9072,405.917,405.0105,405.1287,9024.0
2024-05-13 11:40:00,410.97,411.46,410.8,411.29,7997.0,404.971,405.4539,404.8035,405.2864,7997.0
2024-05-13 11:45:00,411.4,411.52,411.14,411.52,6705.0,405.3948,405.513,405.1386,405.513,6705.0
2024-05-13 11:50:00,411.4,411.5,410.72,411.06,9403.0,405.3948,405.4933,404.7247,405.0597,9403.0
2024-05-13 11:55:00,411.06,411.19,410.76,410.86,7174.0,405.0597,405.1878,404.7641,404.8626,7174.0
2024-05-13 12:00:00,410.66,410.85,410.35,410.53,8371.0,404.6656,404.8528,404.3601,404.5375,8371.0
2024-05-13 12:05:00,410.5,410.87,410.3,410.79,12548.0,404.5079,404.8725,404.3108,404.7937,12548.0
2024-05-13 12:10:00,410.95,410.98,410.58,410.65,8444.0,404.9513,404.9809,404.5867,404.6557,8444.0
2024-05-13 12:15:00,410.74,410.8,410.37,410.73,7255.0,404.7444,404.8035,404.3798,404.7345,7255.0
2024-05-13 12:20:00,410.64,410.8,410.48,410.54,4936.0,404.6459,404.8035,404.4882,404.5473,4936.0
2024-05-13 12:25:00,410.45,410.45,410.13,410.33,6384.0,404.4586,404.4586,404.1433,404.3404,6384.0
2024-05-13 12:30:00,410.15,410.3,410.02,410.02,5140.0,404.163,404.3108,404.0349,404.0349,5140.0
2024-05-13 12:35:00,410.11,410.18,409.8,410.11,13157.0,404.1236,404.1926,403.8181,404.1236,13157.0
2024-05-13 12:40:00,410.23,410.24,409.93,410.05,6474.0,404.2418,404.2517,403.9462,404.0645,6474.0
2024-05-13 12:45:00,409.98,410.08,409.44,409.51,8763.0,403.9955,404.094,403.4634,403.5323,8763.0
2024-05-13 12:50:00,409.49,409.59,409.33,409.41,10011.0,403.5126,403.6112,403.355,403.4338,10011.0
2024-05-13 12:55:00,409.35,409.59,409.02,409.03,7697.0,403.3747,403.6112,403.0495,403.0594,7697.0
2024-05-13 13:00:00,408.99,408.99,408.49,408.5,5424.0,403.0199,403.0199,402.5272,402.5371,5424.0
2024-05-13 13:05:00,408.45,408.9,408.43,408.9,11817.0,402.4878,402.9313,402.4681,402.9313,11817.0
2024-05-13 13:10:00,408.75,408.76,408.39,408.51,5524.0,402.7834,402.7933,402.4287,402.5469,5524.0
2024-05-13 13:15:00,408.53,409.12,408.46,408.93,6268.0,402.5667,403.148,402.4977,402.9608,6268.0
2024-05-13 13:20:00,409.13,409.21,408.77,408.98,7517.0,403.1579,403.2367,402.8032,403.0101,7517.0
2024-05-13 13:25:00,409.04,409.38,408.99,409.27,6321.0,403.0692,403.4042,403.0199,403.2959,6321.0
2024-05-13 13:30:00,409.14,409.92,409.14,409.63,4544.0,403.1678,403.9364,403.1678,403.6506,4544.0
2024-05-13 13:35:00,409.63,409.71,409.1,409.1,6107.0,403.6506,403.7294,403.1283,403.1283,6107.0
2024-05-13 13:40:00,409.07,409.07,408.74,408.87,6220.0,403.0988,403.0988,402.7736,402.9017,6220.0
2024-05-13 13:45:00,408.82,408.86,408.65,408.72,4368.0,402.8524,402.8918,402.6849,402.7539,4368.0
2024-05-13 13:50:00,408.64,409.02,408.63,408.95,5005.0,402.675,403.0495,402.6652,402.9805,5005.0
2024-05-13 13:55:00,408.99,409.62,408.99,409.37,4452.0,403.0199,403.6407,403.0199,403.3944,4452.0
2024-05-13 14:00:00,409.43,409.43,408.81,408.88,11312.0,403.4535,403.4535,402.8426,402.9115,11312.0
2024-05-13 14:05:00,408.8,409.05,408.78,408.9,5610.0,402.8327,403.0791,402.813,402.9313,5610.0
2024-05-13 14:10:00,408.9,409.36,408.89,409.26,6209.0,402.9313,403.3845,402.9214,403.286,6209.0
2024-05-13 14:15:00,409.21,409.21,408.66,408.66,9186.0,403.2367,403.2367,402.6948,402.6948,9186.0
2024-05-13 14:20:00,408.5,408.81,408.42,408.52,5537.0,402.5371,402.8426,402.4583,402.5568,5537.0
2024-05-13 14:25:00,408.56,408.85,408.4,408.63,4914.0,402.5962,402.882,402.4386,402.6652,4914.0
2024-05-13 14:30:00,408.67,409.11,408.55,409.11,9139.0,402.7046,403.1382,402.5864,403.1382,9139.0
2024-05-13 14:35:00,409.16,409.44,409.02,409.25,4418.0,403.1875,403.4634,403.0495,403.2761,4418.0
2024-05-13 14:40:00,409.34,409.34,408.77,409.14,9766.0,403.3648,403.3648,402.8032,403.1678,9766.0
2024-05-13 14:45:00,409.32,409.51,408.82,408.83,9633.0,403.3451,403.5323,402.8524,402.8623,9633.0
2024-05-13 14:50:00,408.83,408.83,408.39,408.55,10572.0,402.8623,402.8623,402.4287,402.5864,10572.0
2024-05-13 14:55:00,408.47,408.53,408.22,408.39,11665.0,402.5075,402.5667,402.2612,402.4287,11665.0
2024-05-13 15:00:00,408.53,409.34,408.5,409.25,3519.0,402.5667,403.3648,402.5371,403.2761,3519.0
2024-05-13 15:05:00,409.31,409.66,409.27,409.44,4070.0,403.3353,403.6802,403.2959,403.4634,4070.0
2024-05-13 15:10:00,409.44,410.07,409.43,409.88,9821.0,403.4634,404.0842,403.4535,403.8969,9821.0
2024-05-13 15:15:00,409.88,410.01,409.82,409.82,4801.0,403.8969,404.0251,403.8378,403.8378,4801.0
2024-05-13 15:20:00,409.72,409.73,408.91,408.91,4625.0,403.7393,403.7491,402.9411,402.9411,4625.0
2024-05-13 15:25:00,409.08,409.67,408.94,409.34,7841.0,403.1086,403.69,402.9707,403.3648,7841.0
2024-05-13 15:30:00,409.34,409.46,408.61,409.16,10994.0,403.3648,403.4831,402.6455,403.1875,10994.0
2024-05-13 15:35:00,409.1,409.25,408.92,408.97,6687.0,403.1283,403.2761,402.951,403.0002,6687.0
2024-05-13 15:40:00,408.94,409.38,408.86,409.38,10398.0,402.9707,403.4042,402.8918,403.4042,10398.0
2024-05-13 15:45:00,409.19,409.25,408.72,409.1,8872.0,403.217,403.2761,402.7539,403.1283,8872.0
2024-05-13 15:50:00,409.07,409.1,408.41,408.48,14362.0,403.0988,403.1283,402.4484,402.5174,14362.0
2024-05-13 15:55:00,408.53,408.59,407.56,408.16,58516.0,402.5667,402.6258,401.6108,402.2021,58516.0
2024-05-14 09:30:00,410.0,412.91,410.0,412.53,29098.0,404.0152,406.8827,404.0152,406.5083,29098.0
2024-05-14 09:35:00,412.44,413.05,411.88,412.62,11136.0,406.4196,407.0207,405.8678,406.597,11136.0
2024-05-14 09:40:00,412.58,415.31,412.53,414.88,29186.0,406.5575,409.2477,406.5083,408.824,29186.0
2024-05-14 09:45:00,414.93,414.93,413.91,414.52,10336.0,408.8732,408.8732,407.8681,408.4692,10336.0
2024-05-14 09:50:00,414.66,415.9,414.51,415.66,14447.0,408.6072,409.8291,408.4594,409.5926,14447.0
2024-05-14 09:55:00,415.8,417.47,413.25,415.91,220635.0,409.7305,411.3762,407.2178,409.8389,220635.0
2024-05-14 10:00:00,416.0,416.64,415.56,416.56,23559.0,409.9276,410.5583,409.494,410.4794,23559.0
2024-05-14 10:05:00,416.55,416.75,414.96,414.97,15550.0,410.4696,410.6667,408.9028,408.9126,15550.0
2024-05-14 10:10:00,415.77,416.47,415.0,415.0,18000.0,409.701,410.3908,408.9422,408.9422,18000.0
2024-05-14 10:15:00,415.28,415.85,415.01,415.11,28805.0,409.2181,409.7798,408.9521,409.0506,28805.0
2024-05-14 10:20:00,415.41,416.59,415.15,416.0,18384.0,409.3462,410.509,409.09,409.9276,18384.0
2024-05-14 10:25:00,415.98,416.08,415.42,415.43,13259.0,409.9079,410.0064,409.3561,409.3659,13259.0
2024-05-14 10:30:00,415.44,415.53,415.14,415.32,11846.0,409.3758,409.4645,409.0802,409.2575,11846.0
2024-05-14 10:35:00,415.31,415.34,414.25,414.62,9786.0,409.2477,409.2772,408.2032,408.5678,9786.0
2024-05-14 10:40:00,414.24,414.4,414.05,414.39,7204.0,408.1933,408.351,408.0061,408.3411,7204.0
2024-05-14 10:45:00,414.18,414.89,414.17,414.43,12596.0,408.1342,408.8338,408.1243,408.3805,12596.0
2024-05-14 10:50:00,414.43,415.45,414.31,415.23,9986.0,408.3805,409.3856,408.2623,409.1689,9986.0
2024-05-14 10:55:00,415.37,415.65,415.0,415.52,23110.0,409.3068,409.5827,408.9422,409.4546,23110.0
2024-05-14 11:00:00,415.24,415.51,415.13,415.21,4049.0,409.1787,409.4448,409.0703,409.1491,4049.0
2024-05-14 11:05:00,415.01,415.63,415.01,415.5,7982.0,408.9521,409.563,408.9521,409.4349,7982.0
2024-05-14 11:10:00,415.5,415.72,415.32,415.33,14697.0,409.4349,409.6517,409.2575,409.2674,14697.0
2024-05-14 11:15:00,415.47,416.0,415.47,415.58,6184.0,409.4054,409.9276,409.4054,409.5137,6184.0
2024-05-14 11:20:00,415.48,415.78,415.39,415.6,3961.0,409.4152,409.7108,409.3265,409.5335,3961.0
2024-05-14 11:25:00,415.6,415.71,415.3,415.53,5926.0,409.5335,409.6418,409.2378,409.4645,5926.0
2024-05-14 11:30:00,415.35,415.55,415.15,415.16,5451.0,409.2871,409.4842,409.09,409.0999,5451.0
2024-05-14 11:35:00,415.29,415.29,414.91,414.92,4278.0,409.228,409.228,408.8535,408.8634,4278.0
2024-05-14 11:40:00,415.12,415.66,415.09,415.46,6864.0,409.0605,409.5926,409.0309,409.3955,6864.0
2024-05-14 11:45:00,415.46,415.92,415.36,415.59,6172.0,409.3955,409.8488,409.297,409.5236,6172.0
2024-05-14 11:50:00,415.61,416.0,415.22,415.39,7918.0,409.5433,409.9276,409.159,409.3265,7918.0
2024-05-14 11:55:00,415.25,415.44,414.86,414.87,3388.0,409.1886,409.3758,408.8043,408.8141,3388.0
2024-05-14 12:00:00,414.99,414.99,414.75,414.75,3136.0,408.9324,408.9324,408.6959,408.6959,3136.0
2024-05-14 12:05:00,414.7,414.95,414.67,414.69,6167.0,408.6466,408.8929,408.617,408.6367,6167.0
2024-05-14 12:10:00,414.83,414.83,414.24,414.65,4757.0,408.7747,408.7747,408.1933,408.5973,4757.0
2024-05-14 12:15:00,414.77,414.78,414.14,414.26,2364.0,408.7156,408.7254,408.0948,408.213,2364.0
2024-05-14 12:20:00,414.17,414.41,414.15,414.18,5623.0,408.1243,408.3608,408.1046,408.1342,5623.0
2024-05-14 12:25:00,414.11,414.36,413.91,413.91,2925.0,408.0652,408.3116,407.8681,407.8681,2925.0
2024-05-14 12:30:00,414.07,414.42,413.84,414.4,6028.0,408.0258,408.3707,407.7991,408.351,6028.0
2024-05-14 12:35:00,414.28,414.42,413.58,413.61,7912.0,408.2327,408.3707,407.5429,407.5725,7912.0
2024-05-14 12:40:00,413.69,414.11,413.57,413.97,2795.0,407.6513,408.0652,407.5331,407.9272,2795.0
2024-05-14 12:45:00,413.86,414.08,413.59,413.59,3800.0,407.8189,408.0356,407.5528,407.5528,3800.0
2024-05-14 12:50:00,413.73,413.87,413.14,413.38,5671.0,407.6908,407.8287,407.1094,407.3459,5671.0
2024-05-14 12:55:00,413.31,413.5,412.94,413.26,4369.0,407.2769,407.4641,406.9123,407.2276,4369.0
2024-05-14 13:00:00,413.46,413.6,413.15,413.31,3053.0,407.4247,407.5626,407.1192,407.2769,3053.0
2024-05-14 13:05:00,413.31,413.38,413.01,413.26,3396.0,407.2769,407.3459,406.9813,407.2276,3396.0
2024-05-14 13:10:00,413.09,413.28,412.96,413.28,4058.0,407.0601,407.2473,406.932,407.2473,4058.0
2024-05-14 13:15:00,413.15,413.59,412.96,413.41,4241.0,407.1192,407.5528,406.932,407.3754,4241.0
2024-05-14 13:20:00,413.42,413.53,413.16,413.16,5200.0,407.3853,407.4937,407.1291,407.1291,5200.0
2024-05-14 13:25:00,413.02,413.34,412.98,413.19,4779.0,406.9911,407.3064,406.9517,407.1586,4779.0
2024-05-14 13:30:00,413.16,413.28,413.11,413.13,2818.0,407.1291,407.2473,407.0798,407.0995,2818.0
2024-05-14 13:35:00,413.04,413.18,412.77,412.94,7239.0,407.0108,407.1488,406.7448,406.9123,7239.0
2024-05-14 13:40:00,412.86,413.08,412.76,412.91,3280.0,406.8334,407.0502,406.7349,406.8827,3280.0
2024-05-14 13:45:00,412.73,412.95,412.5,412.92,4023.0,406.7053,406.9221,406.4787,406.8926,4023.0
2024-05-14 13:50:00,412.81,412.81,412.32,412.41,4549.0,406.7842,406.7842,406.3013,406.39,4549.0
2024-05-14 13:55:00,412.57,412.57,411.5,411.56,10228.0,406.5477,406.5477,405.4933,405.5524,10228.0
2024-05-14 14:00:00,411.6,411.78,411.0,411.17,8524.0,405.5918,405.7692,405.0006,405.1681,8524.0
2024-05-14 14:05:00,411.15,411.78,411.06,411.66,7500.0,405.1484,405.7692,405.0597,405.651,7500.0
2024-05-14 14:10:00,411.75,411.98,411.29,411.83,11455.0,405.7397,405.9663,405.2864,405.8185,11455.0
2024-05-14 14:15:00,411.91,411.97,411.61,411.78,3664.0,405.8973,405.9564,405.6017,405.7692,3664.0
2024-05-14 14:20:00,411.78,411.93,411.55,411.56,7063.0,405.7692,405.917,405.5426,405.5524,7063.0
2024-05-14 14:25:00,411.46,411.78,411.2,411.78,7333.0,405.4539,405.7692,405.1977,405.7692,7333.0
2024-05-14 14:30:00,411.78,412.02,411.7,411.73,4252.0,405.7692,406.0057,405.6904,405.7199,4252.0
2024-05-14 14:35:00,411.88,412.08,411.7,412.08,13235.0,405.8678,406.0648,405.6904,406.0648,13235.0
2024-05-14 14:40:00,412.08,412.55,412.07,412.35,6843.0,406.0648,406.528,406.055,406.3309,6843.0
2024-05-14 14:45:00,412.28,412.28,411.76,411.8,11527.0,406.2619,406.2619,405.7495,405.7889,11527.0
2024-05-14 14:50:00,412.0,412.14,411.83,411.99,10913.0,405.986,406.124,405.8185,405.9761,10913.0
2024-05-14 14:55:00,412.12,412.98,411.99,412.88,6453.0,406.1043,406.9517,405.9761,406.8532,6453.0
2024-05-14 15:00:00,412.94,412.94,412.13,412.13,9862.0,406.9123,406.9123,406.1141,406.1141,9862.0
2024-05-14 15:05:00,412.12,412.31,412.02,412.1,5272.0,406.1043,406.2915,406.0057,406.0845,5272.0
2024-05-14 15:10:00,412.09,412.34,412.0,412.08,7011.0,406.0747,406.321,405.986,406.0648,7011.0
2024-05-14 15:15:00,412.15,412.43,411.95,412.29,6157.0,406.1338,406.4097,405.9367,406.2718,6157.0
2024-05-14 15:20:00,412.29,413.02,412.27,412.8,5646.0,406.2718,406.9911,406.2521,406.7743,5646.0
2024-05-14 15:25:00,412.76,413.01,412.66,413.0,6480.0,406.7349,406.9813,406.6364,406.9714,6480.0
2024-05-14 15:30:00,412.91,413.07,412.79,413.0,5900.0,406.8827,407.0404,406.7645,406.9714,5900.0
2024-05-14 15:35:00,413.0,413.09,412.75,412.75,7284.0,406.9714,407.0601,406.7251,406.7251,7284.0
2024-05-14 15:40:00,412.84,413.41,412.75,413.28,7295.0,406.8137,407.3754,406.7251,407.2473,7295.0
2024-05-14 15:45:00,413.28,413.68,412.85,413.27,13650.0,407.2473,407.6415,406.8236,407.2375,13650.0
2024-05-14 15:50:00,413.44,413.87,413.24,413.4,15521.0,407.405,407.8287,407.2079,407.3656,15521.0
2024-05-14 15:55:00,413.29,413.43,412.47,412.84,83922.0,407.2572,407.3951,406.4491,406.8137,83922.0
2024-05-15 09:30:00,414.68,415.56,413.56,415.53,25761.0,408.6269,409.494,407.5232,409.4645,25761.0
2024-05-15 09:35:00,415.48,416.53,414.89,415.6,12964.0,409.4152,410.4499,408.8338,409.5335,12964.0
2024-05-15 09:40:00,415.64,415.72,414.39,414.45,7175.0,409.5729,409.6517,408.3411,408.4002,7175.0
2024-05-15 09:45:00,414.48,414.88,413.96,414.14,10517.0,408.4298,408.824,407.9174,408.0948,10517.0
2024-05-15 09:50:00,414.0,414.84,413.6,413.89,14452.0,407.9568,408.7845,407.5626,407.8484,14452.0
2024-05-15 09:55:00,414.09,414.73,413.59,413.64,12998.0,408.0455,408.6762,407.5528,407.6021,12998.0
2024-05-15 10:00:00,413.61,414.31,413.24,413.98,15947.0,407.5725,408.2623,407.2079,407.9371,15947.0
2024-05-15 10:05:00,414.0,414.39,413.74,414.16,11157.0,407.9568,408.3411,407.7006,408.1145,11157.0
2024-05-15 10:10:00,413.94,414.09,412.71,412.72,9487.0,407.8977,408.0455,406.6856,406.6955,9487.0
2024-05-15 10:15:00,412.69,413.6,412.69,413.42,10690.0,406.6659,407.5626,406.6659,407.3853,10690.0
2024-05-15 10:20:00,413.39,413.86,413.19,413.66,10089.0,407.3557,407.8189,407.1586,407.6218,10089.0
2024-05-15 10:25:00,413.68,413.68,412.59,412.59,4859.0,407.6415,407.6415,406.5674,406.5674,4859.0
2024-05-15 10:30:00,412.61,413.63,412.25,413.56,23901.0,406.5871,407.5922,406.2324,407.5232,23901.0
2024-05-15 10:35:00,413.56,414.29,413.56,414.02,11271.0,407.5232,408.2426,407.5232,407.9765,11271.0
2024-05-15 10:40:00,413.83,415.02,413.78,415.02,8218.0,407.7893,408.9619,407.74,408.9619,8218.0
2024-05-15 10:45:00,415.02,415.24,414.66,414.97,17435.0,408.9619,409.1787,408.6072,408.9126,17435.0
2024-05-15 10:50:00,414.98,415.04,414.41,414.83,6672.0,408.9225,408.9816,408.3608,408.7747,6672.0
2024-05-15 10:55:00,414.82,415.41,414.82,415.0,11591.0,408.7648,409.3462,408.7648,408.9422,11591.0
2024-05-15 11:00:00,414.97,414.97,413.76,414.27,17604.0,408.9126,408.9126,407.7203,408.2229,17604.0
2024-05-15 11:05:00,414.35,415.08,414.28,414.75,3390.0,408.3017,409.021,408.2327,408.6959,3390.0
2024-05-15 11:10:00,414.89,415.12,414.87,414.91,5252.0,408.8338,409.0605,408.8141,408.8535,5252.0
2024-05-15 11:15:00,414.98,415.25,414.75,415.17,6751.0,408.9225,409.1886,408.6959,409.1097,6751.0
2024-05-15 11:20:00,415.18,415.37,415.08,415.25,7983.0,409.1196,409.3068,409.021,409.1886,7983.0
2024-05-15 11:25:00,415.37,415.38,414.88,415.11,13291.0,409.3068,409.3167,408.824,409.0506,13291.0
2024-05-15 11:30:00,415.16,415.55,415.02,415.39,7043.0,409.0999,409.4842,408.9619,409.3265,7043.0
2024-05-15 11:35:00,415.53,415.71,415.01,415.06,11963.0,409.4645,409.6418,408.9521,409.0013,11963.0
2024-05-15 11:40:00,415.23,415.28,414.96,415.27,7834.0,409.1689,409.2181,408.9028,409.2083,7834.0
2024-05-15 11:45:00,415.18,416.32,415.04,416.32,8744.0,409.1196,410.2429,408.9816,410.2429,8744.0
2024-05-15 11:50:00,416.06,416.33,415.87,416.19,10413.0,409.9867,410.2528,409.7995,410.1148,10413.0
2024-05-15 11:55:00,416.19,416.2,415.59,415.7,9161.0,410.1148,410.1247,409.5236,409.632,9161.0
2024-05-15 12:00:00,415.57,416.25,415.53,416.06,9009.0,409.5039,410.174,409.4645,409.9867,9009.0
2024-05-15 12:05:00,416.08,416.09,415.55,416.01,9947.0,410.0064,410.0163,409.4842,409.9375,9947.0
2024-05-15 12:10:00,416.0,416.16,415.71,415.95,4683.0,409.9276,410.0853,409.6418,409.8783,4683.0
2024-05-15 12:15:00,415.96,416.09,415.88,415.98,3774.0,409.8882,410.0163,409.8094,409.9079,3774.0
2024-05-15 12:20:00,415.98,416.09,415.59,415.92,18463.0,409.9079,410.0163,409.5236,409.8488,18463.0
2024-05-15 12:25:00,415.92,416.19,415.53,415.59,9060.0,409.8488,410.1148,409.4645,409.5236,9060.0
2024-05-15 12:30:00,415.58,415.71,415.33,415.43,9501.0,409.5137,409.6418,409.2674,409.3659,9501.0
2024-05-15 12:35:00,415.5,415.67,415.46,415.5,3185.0,409.4349,409.6024,409.3955,409.4349,3185.0
2024-05-15 12:40:00,415.68,416.03,415.61,415.96,7653.0,409.6123,409.9572,409.5433,409.8882,7653.0
2024-05-15 12:45:00,415.95,416.09,415.82,415.97,2964.0,409.8783,410.0163,409.7502,409.8981,2964.0
2024-05-15 12:50:00,415.97,416.1,415.69,416.1,5343.0,409.8981,410.0262,409.6221,410.0262,5343.0
2024-05-15 12:55:00,415.94,416.15,415.75,415.89,8187.0,409.8685,410.0754,409.6813,409.8192,8187.0
2024-05-15 13:00:00,415.96,416.0,415.45,416.0,9379.0,409.8882,409.9276,409.3856,409.9276,9379.0
2024-05-15 13:05:00,416.0,416.13,415.85,415.91,6378.0,409.9276,410.0557,409.7798,409.8389,6378.0
2024-05-15 13:10:00,415.96,416.08,415.73,416.08,7774.0,409.8882,410.0064,409.6616,410.0064,7774.0
2024-05-15 13:15:00,416.15,416.15,415.5,415.59,12633.0,410.0754,410.0754,409.4349,409.5236,12633.0
2024-05-15 13:20:00,415.56,415.59,415.01,415.03,14956.0,409.494,409.5236,408.9521,408.9718,14956.0
2024-05-15 13:25:00,415.12,415.34,415.12,415.21,4971.0,409.0605,409.2772,409.0605,409.1491,4971.0
2024-05-15 13:30:00,415.2,415.2,414.69,415.02,12272.0,409.1393,409.1393,408.6367,408.9619,12272.0
2024-05-15 13:35:00,415.02,415.78,415.01,415.65,14729.0,408.9619,409.7108,408.9521,409.5827,14729.0
2024-05-15 13:40:00,415.72,415.79,415.18,415.3,4549.0,409.6517,409.7207,409.1196,409.2378,4549.0
2024-05-15 13:45:00,415.3,415.53,414.95,415.07,6624.0,409.2378,409.4645,408.8929,409.0112,6624.0
2024-05-15 13:50:00,415.0,415.24,414.84,415.01,6601.0,408.9422,409.1787,408.7845,408.9521,6601.0
2024-05-15 13:55:00,414.98,415.34,414.98,415.18,9552.0,408.9225,409.2772,408.9225,409.1196,9552.0
2024-05-15 14:00:00,415.12,415.22,414.36,414.56,7605.0,409.0605,409.159,408.3116,408.5086,7605.0
2024-05-15 14:05:00,414.54,415.28,414.45,415.2,7105.0,408.4889,409.2181,408.4002,409.1393,7105.0
2024-05-15 14:10:00,415.18,415.47,414.97,415.47,7803.0,409.1196,409.4054,408.9126,409.4054,7803.0
2024-05-15 14:15:00,415.59,415.6,414.87,415.04,6120.0,409.5236,409.5335,408.8141,408.9816,6120.0
2024-05-15 14:20:00,415.06,415.18,414.83,415.04,6127.0,409.0013,409.1196,408.7747,408.9816,6127.0
2024-05-15 14:25:00,415.07,415.1,414.4,414.61,4960.0,409.0112,409.0408,408.351,408.5579,4960.0
2024-05-15 14:30:00,414.61,414.79,414.27,414.28,7681.0,408.5579,408.7353,408.2229,408.2327,7681.0
2024-05-15 14:35:00,414.28,414.69,414.2,414.58,6127.0,408.2327,408.6367,408.1539,408.5283,6127.0
2024-05-15 14:40:00,414.58,414.59,413.82,414.28,10460.0,408.5283,408.5382,407.7794,408.2327,10460.0
2024-05-15 14:45:00,414.27,414.42,413.82,414.42,14641.0,408.2229,408.3707,407.7794,408.3707,14641.0
2024-05-15 14:50:00,414.43,414.64,414.31,414.55,4561.0,408.3805,408.5875,408.2623,408.4988,4561.0
2024-05-15 14:55:00,414.58,414.58,414.31,414.43,8006.0,408.5283,408.5283,408.2623,408.3805,8006.0
2024-05-15 15:00:00,414.49,414.87,414.25,414.51,14397.0,408.4397,408.8141,408.2032,408.4594,14397.0
2024-05-15 15:05:00,414.54,415.07,414.31,414.81,10793.0,408.4889,409.0112,408.2623,408.755,10793.0
2024-05-15 15:10:00,414.89,415.25,414.89,414.89,13692.0,408.8338,409.1886,408.8338,408.8338,13692.0
2024-05-15 15:15:00,414.98,415.25,414.8,414.94,11456.0,408.9225,409.1886,408.7451,408.8831,11456.0
2024-05-15 15:20:00,414.94,415.25,414.51,415.13,13172.0,408.8831,409.1886,408.4594,409.0703,13172.0
2024-05-15 15:25:00,414.97,415.23,414.56,414.56,8221.0,408.9126,409.1689,408.5086,408.5086,8221.0
2024-05-15 15:30:00,414.64,415.19,414.22,415.09,18319.0,408.5875,409.1294,408.1736,409.0309,18319.0
2024-05-15 15:35:00,415.12,415.19,414.95,415.06,16156.0,409.0605,409.1294,408.8929,409.0013,16156.0
2024-05-15 15:40:00,415.06,415.26,414.75,414.75,46562.0,409.0013,409.1984,408.6959,408.6959,46562.0
2024-05-15 15:45:00,414.71,414.73,414.14,414.42,20326.0,408.6564,408.6762,408.0948,408.3707,20326.0
2024-05-15 15:50:00,414.49,414.71,414.09,414.48,34375.0,408.4397,408.6564,408.0455,408.4298,34375.0
2024-05-15 15:55:00,414.48,415.34,413.81,414.02,116687.0,408.4298,409.2772,407.7696,407.9765,116687.0
2024-05-16 09:30:00,406.89,410.0,399.98,403.01,220182.0,400.9506,404.0152,394.1415,397.1272,220182.0
2024-05-16 09:35:00,403.5,405.5,402.58,404.9,95397.0,397.6101,399.5809,396.7035,398.9896,95397.0
2024-05-16 09:40:00,404.89,405.17,399.69,400.34,92700.0,398.9798,399.2557,393.8557,394.4962,92700.0
2024-05-16 09:45:00,400.27,400.27,398.11,398.54,53022.0,394.4272,394.4272,392.2988,392.7225,53022.0
2024-05-16 09:50:00,398.52,400.83,398.52,400.0,67013.0,392.7028,394.9791,392.7028,394.1612,67013.0
2024-05-16 09:55:00,400.17,400.18,398.7,399.56,37190.0,394.3287,394.3385,392.8801,393.7276,37190.0
2024-05-16 10:00:00,399.55,401.91,399.06,401.59,61937.0,393.7177,396.0433,393.2349,395.728,61937.0
2024-05-16 10:05:00,401.7,402.37,400.45,401.67,38231.0,395.8364,396.4966,394.6046,395.8068,38231.0
2024-05-16 10:10:00,401.75,401.75,399.62,400.08,52438.0,395.8856,395.8856,393.7867,394.24,52438.0
2024-05-16 10:15:00,399.96,400.87,399.5,399.73,57455.0,394.1218,395.0185,393.6685,393.8951,57455.0
2024-05-16 10:20:00,400.12,402.94,399.64,402.62,24532.0,394.2794,397.0583,393.8064,396.7429,24532.0
2024-05-16 10:25:00,402.81,404.38,402.04,402.68,42039.0,396.9302,398.4772,396.1714,396.802,42039.0
2024-05-16 10:30:00,402.67,404.72,402.38,403.93,27451.0,396.7922,398.8123,396.5064,398.0338,27451.0
2024-05-16 10:35:00,403.62,404.54,403.28,403.49,17588.0,397.7283,398.6349,397.3933,397.6002,17588.0
2024-05-16 10:40:00,403.49,404.91,403.24,404.68,29347.0,397.6002,398.9995,397.3539,398.7729,29347.0
2024-05-16 10:45:00,404.68,405.59,403.79,404.2,41596.0,398.7729,399.6696,397.8958,398.2999,41596.0
2024-05-16 10:50:00,404.25,404.49,403.58,404.05,26946.0,398.3491,398.5856,397.6889,398.152,26946.0
2024-05-16 10:55:00,404.2,404.68,403.89,404.03,18765.0,398.2999,398.7729,397.9944,398.1323,18765.0
2024-05-16 11:00:00,404.22,405.78,404.18,405.14,13595.0,398.3196,399.8568,398.2802,399.2261,13595.0
2024-05-16 11:05:00,405.11,405.26,403.31,403.62,23818.0,399.1966,399.3444,397.4229,397.7283,23818.0
2024-05-16 11:10:00,403.62,403.9,400.54,400.71,23631.0,397.7283,398.0042,394.6933,394.8608,23631.0
2024-05-16 11:15:00,401.0,401.21,400.37,400.73,14300.0,395.1466,395.3535,394.5258,394.8805,14300.0
2024-05-16 11:20:00,400.7,400.74,399.69,400.09,20154.0,394.851,394.8904,393.8557,394.2499,20154.0
2024-05-16 11:25:00,400.25,402.06,399.8,402.06,35621.0,394.4075,396.1911,393.9641,396.1911,35621.0
2024-05-16 11:30:00,401.84,402.22,401.41,401.52,21396.0,395.9743,396.3488,395.5506,395.659,21396.0
2024-05-16 11:35:00,402.02,402.86,401.5,402.83,29076.0,396.1517,396.9794,395.6393,396.9499,29076.0
2024-05-16 11:40:00,402.37,402.86,400.34,400.48,24798.0,396.4966,396.9794,394.4962,394.6342,24798.0
2024-05-16 11:45:00,400.32,400.5,399.69,400.09,11344.0,394.4765,394.6539,393.8557,394.2499,11344.0
2024-05-16 11:50:00,400.19,400.52,399.73,400.5,9314.0,394.3484,394.6736,393.8951,394.6539,9314.0
2024-05-16 11:55:00,400.39,400.63,400.0,400.56,10667.0,394.5455,394.782,394.1612,394.713,10667.0
2024-05-16 12:00:00,400.7,401.49,400.43,400.67,16626.0,394.851,395.6294,394.5849,394.8214,16626.0
2024-05-16 12:05:00,400.58,400.65,398.25,398.65,19125.0,394.7327,394.8017,392.4367,392.8309,19125.0
2024-05-16 12:10:00,398.65,399.16,398.3,398.73,11882.0,392.8309,393.3334,392.486,392.9097,11882.0
2024-05-16 12:15:00,398.81,399.52,398.61,399.35,14256.0,392.9885,393.6882,392.7915,393.5207,14256.0
2024-05-16 12:20:00,399.19,399.78,399.13,399.13,10657.0,393.363,393.9444,393.3039,393.3039,10657.0
2024-05-16 12:25:00,399.0,399.23,398.6,398.79,17548.0,393.1758,393.4024,392.7816,392.9688,17548.0
2024-05-16 12:30:00,398.88,399.51,398.6,399.4,14630.0,393.0575,393.6783,392.7816,393.5699,14630.0
2024-05-16 12:35:00,399.37,399.7,398.87,399.08,16404.0,393.5404,393.8655,393.0477,393.2546,16404.0
2024-05-16 12:40:00,399.26,399.59,398.94,399.41,6406.0,393.432,393.7572,393.1166,393.5798,6406.0
2024-05-16 12:45:00,399.49,399.49,398.75,399.07,9605.0,393.6586,393.6586,392.9294,393.2447,9605.0
2024-05-16 12:50:00,399.24,399.66,399.13,399.43,5151.0,393.4123,393.8261,393.3039,393.5995,5151.0
2024-05-16 12:55:00,399.51,400.29,399.33,399.77,13431.0,393.6783,394.4469,393.5009,393.9345,13431.0
2024-05-16 13:00:00,399.81,399.94,398.86,398.92,7339.0,393.9739,394.102,393.0378,393.0969,7339.0
2024-05-16 13:05:00,399.09,399.44,398.87,399.17,17072.0,393.2645,393.6093,393.0477,393.3433,17072.0
2024-05-16 13:10:00,399.17,399.46,399.03,399.26,12405.0,393.3433,393.6291,393.2053,393.432,12405.0
2024-05-16 13:15:00,399.14,399.34,399.11,399.25,6943.0,393.3137,393.5108,393.2842,393.4221,6943.0
2024-05-16 13:20:00,399.29,399.3,397.82,397.88,21180.0,393.4615,393.4714,392.013,392.0721,21180.0
2024-05-16 13:25:00,397.82,397.92,397.28,397.76,16582.0,392.013,392.1115,391.4809,391.9539,16582.0
2024-05-16 13:30:00,397.84,398.46,397.65,398.37,5750.0,392.0327,392.6436,391.8455,392.555,5750.0
2024-05-16 13:35:00,398.11,398.35,397.94,398.08,11381.0,392.2988,392.5353,392.1312,392.2692,11381.0
2024-05-16 13:40:00,398.02,398.55,397.97,398.43,6918.0,392.2101,392.7323,392.1608,392.6141,6918.0
2024-05-16 13:45:00,398.31,398.49,398.09,398.35,5041.0,392.4958,392.6732,392.279,392.5353,5041.0
2024-05-16 13:50:00,398.4,398.73,398.38,398.58,3071.0,392.5845,392.9097,392.5648,392.7619,3071.0
2024-05-16 13:55:00,398.56,398.73,398.2,398.68,9931.0,392.7422,392.9097,392.3874,392.8604,9931.0
2024-05-16 14:00:00,398.34,398.56,398.25,398.44,3751.0,392.5254,392.7422,392.4367,392.6239,3751.0
2024-05-16 14:05:00,398.5,398.63,397.92,398.0,7989.0,392.6831,392.8112,392.1115,392.1904,7989.0
2024-05-16 14:10:00,398.14,398.18,397.11,397.2,19647.0,392.3283,392.3677,391.3134,391.402,19647.0
2024-05-16 14:15:00,397.07,397.71,396.89,397.58,7591.0,391.2739,391.9046,391.0966,391.7765,7591.0
2024-05-16 14:20:00,397.58,397.58,396.67,396.67,9843.0,391.7765,391.7765,390.8798,390.8798,9843.0
2024-05-16 14:25:00,396.63,397.04,396.56,397.0,6185.0,390.8404,391.2444,390.7714,391.205,6185.0
2024-05-16 14:30:00,397.0,397.77,396.12,396.15,29116.0,391.205,391.9637,390.3378,390.3674,29116.0
2024-05-16 14:35:00,396.19,396.54,395.51,395.95,14276.0,390.4068,390.7517,389.7367,390.1703,14276.0
2024-05-16 14:40:00,395.79,396.05,395.31,395.42,9668.0,390.0126,390.2688,389.5396,389.648,9668.0
2024-05-16 14:45:00,395.31,395.6,394.6,394.78,18864.0,389.5396,389.8254,388.84,389.0174,18864.0
2024-05-16 14:50:00,394.82,396.34,394.77,396.06,20574.0,389.0568,390.5546,389.0075,390.2787,20574.0
2024-05-16 14:55:00,395.98,396.16,395.39,395.39,8278.0,390.1998,390.3772,389.6185,389.6185,8278.0
2024-05-16 15:00:00,395.49,395.49,394.6,394.97,9577.0,389.717,389.717,388.84,389.2046,9577.0
2024-05-16 15:05:00,394.88,395.29,394.71,394.77,11218.0,389.1159,389.5199,388.9484,389.0075,11218.0
2024-05-16 15:10:00,394.77,396.02,394.64,395.76,7491.0,389.0075,390.2393,388.8794,389.9831,7491.0
2024-05-16 15:15:00,395.82,396.21,395.66,396.15,6805.0,390.0422,390.4265,389.8845,390.3674,6805.0
2024-05-16 15:20:00,396.08,396.08,395.03,395.2,9955.0,390.2984,390.2984,389.2637,389.4312,9955.0
2024-05-16 15:25:00,395.18,395.18,394.62,395.0,16733.0,389.4115,389.4115,388.8597,389.2342,16733.0
2024-05-16 15:30:00,394.91,395.92,394.91,395.51,18009.0,389.1455,390.1407,389.1455,389.7367,18009.0
2024-05-16 15:35:00,395.36,395.62,394.35,394.63,18073.0,389.5889,389.8451,388.5936,388.8696,18073.0
2024-05-16 15:40:00,394.54,395.37,394.28,395.15,22716.0,388.7809,389.5988,388.5247,389.382,22716.0
2024-05-16 15:45:00,395.08,395.27,394.18,395.2,36280.0,389.313,389.5002,388.4261,389.4312,36280.0
2024-05-16 15:50:00,395.34,395.9,395.01,395.89,39819.0,389.5692,390.121,389.244,390.1112,39819.0
2024-05-16 15:55:00,395.8,395.8,394.32,394.34,97980.0,390.0225,390.0225,388.5641,388.5838,97980.0
2024-05-17 09:30:00,394.47,394.99,393.39,393.73,60801.0,388.7119,389.2243,387.6477,387.9827,60801.0
2024-05-17 09:35:00,393.83,394.01,391.96,392.35,22353.0,388.0812,388.2586,386.2385,386.6228,22353.0
2024-05-17 09:40:00,392.06,392.72,391.54,391.54,12547.0,386.3371,386.9874,385.8247,385.8247,12547.0
2024-05-17 09:45:00,391.54,392.69,391.54,392.69,6629.0,385.8247,386.9579,385.8247,386.9579,6629.0
2024-05-17 09:50:00,392.86,394.26,392.64,394.05,13463.0,387.1254,388.505,386.9086,388.298,13463.0
2024-05-17 09:55:00,394.2,394.47,393.33,393.49,7018.0,388.4458,388.7119,387.5885,387.7462,7018.0
2024-05-17 10:00:00,393.46,393.56,392.69,392.85,18982.0,387.7166,387.8152,386.9579,387.1155,18982.0
2024-05-17 10:05:00,392.48,393.83,392.27,392.32,12439.0,386.7509,388.0812,386.544,386.5933,12439.0
2024-05-17 10:10:00,392.53,392.93,392.21,392.93,18332.0,386.8002,387.1944,386.4849,387.1944,18332.0
2024-05-17 10:15:00,392.86,393.58,392.85,393.37,2935.0,387.1254,387.8349,387.1155,387.6279,2935.0
2024-05-17 10:20:00,393.29,394.18,393.26,394.18,11656.0,387.5491,388.4261,387.5196,388.4261,11656.0
2024-05-17 10:25:00,394.14,394.5,393.92,394.04,8665.0,388.3867,388.7415,388.1699,388.2882,8665.0
2024-05-17 10:30:00,393.92,393.96,393.01,393.01,7653.0,388.1699,388.2093,387.2732,387.2732,7653.0
2024-05-17 10:35:00,393.01,393.14,392.34,392.56,7709.0,387.2732,387.4013,386.613,386.8298,7709.0
2024-05-17 10:40:00,392.38,392.85,392.35,392.44,5309.0,386.6524,387.1155,386.6228,386.7115,5309.0
2024-05-17 10:45:00,392.59,392.87,392.44,392.75,5337.0,386.8593,387.1352,386.7115,387.017,5337.0
2024-05-17 10:50:00,392.7,393.1,392.56,392.59,11139.0,386.9677,387.3619,386.8298,386.8593,11139.0
2024-05-17 10:55:00,392.38,393.08,392.38,392.86,8764.0,386.6524,387.3422,386.6524,387.1254,8764.0
2024-05-17 11:00:00,392.7,393.35,392.49,393.19,7524.0,386.9677,387.6082,386.7608,387.4506,7524.0
2024-05-17 11:05:00,393.12,394.0,393.01,394.0,4400.0,387.3816,388.2488,387.2732,388.2488,4400.0
2024-05-17 11:10:00,393.97,394.1,393.78,393.92,4673.0,388.2192,388.3473,388.032,388.1699,4673.0
2024-05-17 11:15:00,393.92,393.92,392.75,392.75,4306.0,388.1699,388.1699,387.017,387.017,4306.0
2024-05-17 11:20:00,392.69,392.88,392.29,392.36,5489.0,386.9579,387.1451,386.5637,386.6327,5489.0
2024-05-17 11:25:00,392.36,392.49,392.08,392.25,6151.0,386.6327,386.7608,386.3568,386.5243,6151.0
2024-05-17 11:30:00,392.3,392.31,391.92,392.08,7004.0,386.5736,386.5834,386.1991,386.3568,7004.0
2024-05-17 11:35:00,392.08,392.18,391.58,391.75,10447.0,386.3568,386.4553,385.8641,386.0316,10447.0
2024-05-17 11:40:00,391.75,391.91,391.62,391.62,10002.0,386.0316,386.1893,385.9035,385.9035,10002.0
2024-05-17 11:45:00,391.74,392.17,391.64,392.11,13251.0,386.0217,386.4455,385.9232,386.3863,13251.0
2024-05-17 11:50:00,392.08,392.39,392.07,392.34,5818.0,386.3568,386.6623,386.3469,386.613,5818.0
2024-05-17 11:55:00,392.34,392.68,392.1,392.62,4151.0,386.613,386.948,386.3765,386.8889,4151.0
2024-05-17 12:00:00,392.6,393.13,392.59,393.0,2866.0,386.8692,387.3914,386.8593,387.2633,2866.0
2024-05-17 12:05:00,392.88,393.13,392.6,393.13,9538.0,387.1451,387.3914,386.8692,387.3914,9538.0
2024-05-17 12:10:00,393.02,393.35,392.94,393.31,6157.0,387.2831,387.6082,387.2042,387.5688,6157.0
2024-05-17 12:15:00,393.23,393.35,392.85,393.04,8797.0,387.49,387.6082,387.1155,387.3028,8797.0
2024-05-17 12:20:00,393.04,393.13,392.67,393.03,4950.0,387.3028,387.3914,386.9382,387.2929,4950.0
2024-05-17 12:25:00,392.95,393.23,392.88,393.01,7564.0,387.2141,387.49,387.1451,387.2732,7564.0
2024-05-17 12:30:00,393.01,393.27,392.71,393.23,7615.0,387.2732,387.5294,386.9776,387.49,7615.0
2024-05-17 12:35:00,393.19,393.26,392.76,392.76,3022.0,387.4506,387.5196,387.0269,387.0269,3022.0
2024-05-17 12:40:00,392.85,392.9,392.29,392.39,13937.0,387.1155,387.1648,386.5637,386.6623,13937.0
2024-05-17 12:45:00,392.29,392.46,392.23,392.23,4177.0,386.5637,386.7312,386.5046,386.5046,4177.0
2024-05-17 12:50:00,392.23,393.01,392.18,393.01,5745.0,386.5046,387.2732,386.4553,387.2732,5745.0
2024-05-17 12:55:00,392.94,393.06,392.81,392.81,5248.0,387.2042,387.3225,387.0761,387.0761,5248.0
2024-05-17 13:00:00,392.81,393.02,392.74,392.81,2163.0,387.0761,387.2831,387.0071,387.0761,2163.0
2024-05-17 13:05:00,392.78,393.14,392.78,393.05,4566.0,387.0466,387.4013,387.0466,387.3126,4566.0
2024-05-17 13:10:00,393.19,393.52,393.01,393.52,6156.0,387.4506,387.7758,387.2732,387.7758,6156.0
2024-05-17 13:15:00,393.49,394.1,393.41,394.08,12833.0,387.7462,388.3473,387.6674,388.3276,12833.0
2024-05-17 13:20:00,393.97,394.67,393.97,394.53,8563.0,388.2192,388.909,388.2192,388.771,8563.0
2024-05-17 13:25:00,394.53,394.53,394.21,394.42,3305.0,388.771,388.771,388.4557,388.6626,3305.0
2024-05-17 13:30:00,394.43,394.64,394.26,394.42,2601.0,388.6725,388.8794,388.505,388.6626,2601.0
2024-05-17 13:35:00,394.43,395.36,394.41,395.29,18402.0,388.6725,389.5889,388.6528,389.5199,18402.0
2024-05-17 13:40:00,395.29,395.76,395.1,395.69,18892.0,389.5199,389.9831,389.3327,389.9141,18892.0
2024-05-17 13:45:00,395.75,396.15,395.3,395.3,34900.0,389.9732,390.3674,389.5298,389.5298,34900.0
2024-05-17 13:50:00,395.26,395.7,395.23,395.62,9443.0,389.4904,389.9239,389.4608,389.8451,9443.0
2024-05-17 13:55:00,395.66,395.72,395.2,395.2,6532.0,389.8845,389.9436,389.4312,389.4312,6532.0
2024-05-17 14:00:00,395.25,395.25,394.24,394.53,4901.0,389.4805,389.4805,388.4852,388.771,4901.0
2024-05-17 14:05:00,394.5,394.57,394.42,394.57,1877.0,388.7415,388.8104,388.6626,388.8104,1877.0
2024-05-17 14:10:00,394.49,394.77,394.42,394.69,9108.0,388.7316,389.0075,388.6626,388.9287,9108.0
2024-05-17 14:15:00,394.68,394.95,394.6,394.89,4315.0,388.9188,389.1849,388.84,389.1258,4315.0
2024-05-17 14:20:00,394.86,395.05,394.73,394.97,3216.0,389.0962,389.2834,388.9681,389.2046,3216.0
2024-05-17 14:25:00,394.86,395.24,394.86,395.14,2963.0,389.0962,389.4707,389.0962,389.3721,2963.0
2024-05-17 14:30:00,395.24,395.8,395.24,395.79,3901.0,389.4707,390.0225,389.4707,390.0126,3901.0
2024-05-17 14:35:00,395.77,395.9,395.55,395.74,39015.0,389.9929,390.121,389.7761,389.9634,39015.0
2024-05-17 14:40:00,395.74,395.86,395.65,395.66,2983.0,389.9634,390.0816,389.8747,389.8845,2983.0
2024-05-17 14:45:00,395.72,396.03,395.68,395.95,3806.0,389.9436,390.2491,389.9042,390.1703,3806.0
2024-05-17 14:50:00,395.77,395.83,395.35,395.51,12376.0,389.9929,390.052,389.579,389.7367,12376.0
2024-05-17 14:55:00,395.64,395.77,395.14,395.14,7083.0,389.8648,389.9929,389.3721,389.3721,7083.0
2024-05-17 15:00:00,395.14,395.69,395.14,395.49,10052.0,389.3721,389.9141,389.3721,389.717,10052.0
2024-05-17 15:05:00,395.46,395.76,395.35,395.75,7828.0,389.6874,389.9831,389.579,389.9732,7828.0
2024-05-17 15:10:00,395.78,396.22,395.7,395.85,15110.0,390.0028,390.4363,389.9239,390.0717,15110.0
2024-05-17 15:15:00,395.92,396.21,395.78,396.03,12365.0,390.1407,390.4265,390.0028,390.2491,12365.0
2024-05-17 15:20:00,396.03,396.18,395.96,396.18,9408.0,390.2491,390.3969,390.1801,390.3969,9408.0
2024-05-17 15:25:00,396.18,396.18,396.01,396.02,19596.0,390.3969,390.3969,390.2294,390.2393,19596.0
2024-05-17 15:30:00,396.02,396.61,396.01,396.5,13401.0,390.2393,390.8207,390.2294,390.7123,13401.0
2024-05-17 15:35:00,396.58,397.06,396.54,397.05,13452.0,390.7911,391.2641,390.7517,391.2542,13452.0
2024-05-17 15:40:00,397.01,397.17,396.36,396.46,11563.0,391.2148,391.3725,390.5743,390.6728,11563.0
2024-05-17 15:45:00,396.46,396.79,396.45,396.79,8076.0,390.6728,390.998,390.663,390.998,8076.0
2024-05-17 15:50:00,396.63,396.92,396.12,396.25,19069.0,390.8404,391.1261,390.3378,390.4659,19069.0
2024-05-17 15:55:00,396.25,397.59,396.17,397.29,84794.0,390.4659,391.7863,390.3871,391.4907,84794.0
2024-05-20 09:30:00,395.75,396.83,394.59,394.88,31629.0,389.9732,391.0374,388.8301,389.1159,31629.0
2024-05-20 09:35:00,394.39,394.46,393.59,394.0,12026.0,388.6331,388.702,387.8447,388.2488,12026.0
2024-05-20 09:40:00,393.99,394.36,392.99,394.34,13521.0,388.2389,388.6035,387.2535,388.5838,13521.0
2024-05-20 09:45:00,394.48,395.55,394.48,395.41,8192.0,388.7217,389.7761,388.7217,389.6382,8192.0
2024-05-20 09:50:00,395.52,396.2,395.47,396.02,7522.0,389.7466,390.4166,389.6973,390.2393,7522.0
2024-05-20 09:55:00,396.17,396.5,395.92,396.08,4038.0,390.3871,390.7123,390.1407,390.2984,4038.0
2024-05-20 10:00:00,396.15,396.56,396.11,396.15,3581.0,390.3674,390.7714,390.328,390.3674,3581.0
2024-05-20 10:05:00,396.12,396.49,395.99,396.15,3287.0,390.3378,390.7024,390.2097,390.3674,3287.0
2024-05-20 10:10:00,396.2,396.2,395.9,396.09,3772.0,390.4166,390.4166,390.121,390.3082,3772.0
2024-05-20 10:15:00,396.09,396.09,395.01,395.3,7679.0,390.3082,390.3082,389.244,389.5298,7679.0
2024-05-20 10:20:00,395.09,395.09,394.59,394.8,3466.0,389.3228,389.3228,388.8301,389.0371,3466.0
2024-05-20 10:25:00,394.69,395.27,394.42,395.27,3193.0,388.9287,389.5002,388.6626,389.5002,3193.0
2024-05-20 10:30:00,395.05,395.26,395.04,395.15,2746.0,389.2834,389.4904,389.2736,389.382,2746.0
2024-05-20 10:35:00,395.01,395.16,394.83,395.0,1275.0,389.244,389.3918,389.0666,389.2342,1275.0
2024-05-20 10:40:00,395.0,395.01,394.73,394.73,4754.0,389.2342,389.244,388.9681,388.9681,4754.0
2024-05-20 10:45:00,394.85,395.0,394.43,394.79,4200.0,389.0863,389.2342,388.6725,389.0272,4200.0
2024-05-20 10:50:00,394.75,395.03,394.63,394.92,3903.0,388.9878,389.2637,388.8696,389.1553,3903.0
2024-05-20 10:55:00,394.94,396.11,394.93,396.09,23249.0,389.175,390.328,389.1652,390.3082,23249.0
2024-05-20 11:00:00,396.0,396.33,395.69,396.33,9715.0,390.2196,390.5447,389.9141,390.5447,9715.0
2024-05-20 11:05:00,396.15,396.16,395.0,395.0,4513.0,390.3674,390.3772,389.2342,389.2342,4513.0
2024-05-20 11:10:00,395.04,395.23,394.83,395.14,7524.0,389.2736,389.4608,389.0666,389.3721,7524.0
2024-05-20 11:15:00,395.07,395.25,394.88,394.96,4528.0,389.3031,389.4805,389.1159,389.1947,4528.0
2024-05-20 11:20:00,394.81,394.93,394.74,394.81,2059.0,389.0469,389.1652,388.9779,389.0469,2059.0
2024-05-20 11:25:00,394.83,394.93,394.6,394.6,3772.0,389.0666,389.1652,388.84,388.84,3772.0
2024-05-20 11:30:00,394.69,395.0,394.61,394.95,4004.0,388.9287,389.2342,388.8498,389.1849,4004.0
2024-05-20 11:35:00,394.96,394.98,394.8,394.8,2690.0,389.1947,389.2144,389.0371,389.0371,2690.0
2024-05-20 11:40:00,394.71,394.71,394.43,394.59,6869.0,388.9484,388.9484,388.6725,388.8301,6869.0
2024-05-20 11:45:00,394.58,394.59,394.35,394.59,3195.0,388.8203,388.8301,388.5936,388.8301,3195.0
2024-05-20 11:50:00,394.59,394.84,394.57,394.66,3866.0,388.8301,389.0765,388.8104,388.8991,3866.0
2024-05-20 11:55:00,394.68,394.79,394.3,394.3,3265.0,388.9188,389.0272,388.5444,388.5444,3265.0
2024-05-20 12:00:00,394.32,394.33,394.03,394.2,2676.0,388.5641,388.5739,388.2783,388.4458,2676.0
2024-05-20 12:05:00,394.18,394.35,394.01,394.02,4735.0,388.4261,388.5936,388.2586,388.2685,4735.0
2024-05-20 12:10:00,394.05,394.11,393.88,394.06,5354.0,388.298,388.3571,388.1305,388.3079,5354.0
2024-05-20 12:15:00,394.0,394.07,393.61,393.61,4428.0,388.2488,388.3177,387.8644,387.8644,4428.0
2024-05-20 12:20:00,393.63,393.63,393.27,393.38,3824.0,387.8842,387.8842,387.5294,387.6378,3824.0
2024-05-20 12:25:00,393.35,393.77,393.31,393.77,3877.0,387.6082,388.0221,387.5688,388.0221,3877.0
2024-05-20 12:30:00,393.81,394.07,393.8,394.02,1600.0,388.0615,388.3177,388.0517,388.2685,1600.0
2024-05-20 12:35:00,393.99,394.11,393.99,394.01,3113.0,388.2389,388.3571,388.2389,388.2586,3113.0
2024-05-20 12:40:00,393.92,393.97,393.82,393.9,2919.0,388.1699,388.2192,388.0714,388.1502,2919.0
2024-05-20 12:45:00,393.9,394.02,393.44,393.64,5941.0,388.1502,388.2685,387.6969,387.894,5941.0
2024-05-20 12:50:00,393.59,393.59,392.85,392.85,5234.0,387.8447,387.8447,387.1155,387.1155,5234.0
2024-05-20 12:55:00,392.81,392.98,392.68,392.95,11301.0,387.0761,387.2436,386.948,387.2141,11301.0
2024-05-20 13:00:00,392.93,393.27,392.7,393.21,9938.0,387.1944,387.5294,386.9677,387.4703,9938.0
2024-05-20 13:05:00,393.14,393.79,393.14,393.6,6002.0,387.4013,388.0418,387.4013,387.8546,6002.0
2024-05-20 13:10:00,393.61,394.0,393.55,393.98,11009.0,387.8644,388.2488,387.8053,388.229,11009.0
2024-05-20 13:15:00,394.0,394.04,393.14,393.3,6581.0,388.2488,388.2882,387.4013,387.559,6581.0
2024-05-20 13:20:00,393.29,393.45,393.02,393.32,5424.0,387.5491,387.7068,387.2831,387.5787,5424.0
2024-05-20 13:25:00,393.22,393.56,393.03,393.09,3623.0,387.4801,387.8152,387.2929,387.352,3623.0
2024-05-20 13:30:00,393.08,393.1,392.88,392.91,3478.0,387.3422,387.3619,387.1451,387.1747,3478.0
2024-05-20 13:35:00,392.92,393.34,392.85,393.33,8131.0,387.1845,387.5984,387.1155,387.5885,8131.0
2024-05-20 13:40:00,393.47,393.47,392.97,392.98,3920.0,387.7265,387.7265,387.2338,387.2436,3920.0
2024-05-20 13:45:00,392.98,393.1,392.57,392.68,4475.0,387.2436,387.3619,386.8396,386.948,4475.0
2024-05-20 13:50:00,392.67,392.79,392.48,392.78,5432.0,386.9382,387.0564,386.7509,387.0466,5432.0
2024-05-20 13:55:00,392.78,392.89,392.59,392.89,4020.0,387.0466,387.155,386.8593,387.155,4020.0
2024-05-20 14:00:00,392.91,393.02,392.76,392.92,35471.0,387.1747,387.2831,387.0269,387.1845,35471.0
2024-05-20 14:05:00,392.86,392.86,392.02,392.33,8260.0,387.1254,387.1254,386.2977,386.6031,8260.0
2024-05-20 14:10:00,392.28,392.5,392.24,392.41,3624.0,386.5539,386.7706,386.5144,386.682,3624.0
2024-05-20 14:15:00,392.34,392.38,392.0,392.29,5270.0,386.613,386.6524,386.2779,386.5637,5270.0
2024-05-20 14:20:00,392.29,392.84,392.16,392.84,4225.0,386.5637,387.1057,386.4356,387.1057,4225.0
2024-05-20 14:25:00,392.7,393.05,392.7,392.79,5952.0,386.9677,387.3126,386.9677,387.0564,5952.0
2024-05-20 14:30:00,392.79,392.87,392.75,392.79,1400.0,387.0564,387.1352,387.017,387.0564,1400.0
2024-05-20 14:35:00,392.74,392.88,392.7,392.8,3286.0,387.0071,387.1451,386.9677,387.0663,3286.0
2024-05-20 14:40:00,392.81,392.89,392.7,392.75,4322.0,387.0761,387.155,386.9677,387.017,4322.0
2024-05-20 14:45:00,392.7,392.7,392.53,392.67,3805.0,386.9677,386.9677,386.8002,386.9382,3805.0
2024-05-20 14:50:00,392.62,392.67,392.36,392.4,5007.0,386.8889,386.9382,386.6327,386.6721,5007.0
2024-05-20 14:55:00,392.45,392.52,392.31,392.33,2194.0,386.7214,386.7904,386.5834,386.6031,2194.0
2024-05-20 15:00:00,392.3,392.49,392.27,392.47,4878.0,386.5736,386.7608,386.544,386.7411,4878.0
2024-05-20 15:05:00,392.5,392.96,392.4,392.96,4492.0,386.7706,387.2239,386.6721,387.2239,4492.0
2024-05-20 15:10:00,392.96,393.0,392.78,392.88,2039.0,387.2239,387.2633,387.0466,387.1451,2039.0
2024-05-20 15:15:00,392.86,392.94,392.6,392.61,4820.0,387.1254,387.2042,386.8692,386.879,4820.0
2024-05-20 15:20:00,392.64,392.73,392.34,392.45,13347.0,386.9086,386.9973,386.613,386.7214,13347.0
2024-05-20 15:25:00,392.39,392.78,392.22,392.58,7320.0,386.6623,387.0466,386.4947,386.8495,7320.0
2024-05-20 15:30:00,392.69,392.74,392.1,392.2,8276.0,386.9579,387.0071,386.3765,386.475,8276.0
2024-05-20 15:35:00,392.13,392.65,392.13,392.6,9349.0,386.406,386.9185,386.406,386.8692,9349.0
2024-05-20 15:40:00,392.57,392.6,392.15,392.15,6553.0,386.8396,386.8692,386.4258,386.4258,6553.0
2024-05-20 15:45:00,392.15,392.19,391.71,392.06,11053.0,386.4258,386.4652,385.9922,386.3371,11053.0
2024-05-20 15:50:00,391.98,392.17,391.74,392.11,21269.0,386.2582,386.4455,386.0217,386.3863,21269.0
2024-05-20 15:55:00,392.11,392.15,390.94,391.58,59848.0,386.3863,386.4258,385.2334,385.8641,59848.0
2024-05-21 09:30:00,390.93,391.18,389.26,390.18,37573.0,385.2236,385.4699,383.5779,384.4845,37573.0
2024-05-21 09:35:00,390.32,390.46,389.17,389.22,9626.0,384.6225,384.7604,383.4893,383.5385,9626.0
2024-05-21 09:40:00,389.46,390.66,389.45,390.44,7626.0,383.775,384.9575,383.7652,384.7407,7626.0
2024-05-21 09:45:00,390.28,390.77,389.89,390.1,5268.0,384.5831,385.0659,384.1987,384.4057,5268.0
2024-05-21 09:50:00,390.26,390.26,389.68,389.82,11410.0,384.5633,384.5633,383.9918,384.1298,11410.0
2024-05-21 09:55:00,389.92,389.99,388.84,388.89,14228.0,384.2283,384.2973,383.1641,383.2133,14228.0
2024-05-21 10:00:00,388.81,389.87,388.68,389.64,6136.0,383.1345,384.179,383.0064,383.9524,6136.0
2024-05-21 10:05:00,389.83,390.64,389.83,390.54,9738.0,384.1396,384.9378,384.1396,384.8393,9738.0
2024-05-21 10:10:00,390.53,390.79,390.38,390.76,6884.0,384.8294,385.0856,384.6816,385.056,6884.0
2024-05-21 10:15:00,390.7,391.0,390.3,390.53,7499.0,384.9969,385.2925,384.6028,384.8294,7499.0
2024-05-21 10:20:00,390.56,390.56,389.4,389.52,5635.0,384.859,384.859,383.7159,383.8341,5635.0
2024-05-21 10:25:00,389.34,389.38,388.8,389.08,6737.0,383.6568,383.6962,383.1247,383.4006,6737.0
2024-05-21 10:30:00,389.1,389.23,388.31,388.31,10044.0,383.4203,383.5484,382.6418,382.6418,10044.0
2024-05-21 10:35:00,388.51,388.74,388.3,388.58,11404.0,382.8389,383.0655,382.632,382.9079,11404.0
2024-05-21 10:40:00,388.7,388.72,388.2,388.45,5678.0,383.0261,383.0458,382.5334,382.7798,5678.0
2024-05-21 10:45:00,388.35,388.91,388.28,388.42,2801.0,382.6812,383.233,382.6122,382.7502,2801.0
2024-05-21 10:50:00,388.27,388.4,387.8,387.83,9024.0,382.6024,382.7305,382.1393,382.1688,9024.0
2024-05-21 10:55:00,387.91,388.1,387.6,387.6,5231.0,382.2476,382.4349,381.9422,381.9422,5231.0
2024-05-21 11:00:00,387.45,387.51,387.04,387.19,6005.0,381.7944,381.8535,381.3903,381.5382,6005.0
2024-05-21 11:05:00,387.1,387.85,387.0,387.47,10377.0,381.4495,382.1885,381.3509,381.8141,10377.0
2024-05-21 11:10:00,387.59,388.02,387.51,388.02,6960.0,381.9323,382.356,381.8535,382.356,6960.0
2024-05-21 11:15:00,388.07,388.5,388.07,388.5,3042.0,382.4053,382.829,382.4053,382.829,3042.0
2024-05-21 11:20:00,388.4,388.41,387.76,387.88,5774.0,382.7305,382.7403,382.0998,382.2181,5774.0
2024-05-21 11:25:00,387.75,387.75,387.51,387.69,3485.0,382.09,382.09,381.8535,382.0309,3485.0
2024-05-21 11:30:00,387.7,387.77,387.21,387.29,6356.0,382.0407,382.1097,381.5579,381.6367,6356.0
2024-05-21 11:35:00,387.25,387.27,386.81,386.81,4814.0,381.5973,381.617,381.1637,381.1637,4814.0
2024-05-21 11:40:00,386.8,387.19,386.71,387.19,9416.0,381.1538,381.5382,381.0652,381.5382,9416.0
2024-05-21 11:45:00,387.21,387.21,386.82,386.95,4156.0,381.5579,381.5579,381.1736,381.3017,4156.0
2024-05-21 11:50:00,386.95,387.25,386.81,386.85,3605.0,381.3017,381.5973,381.1637,381.2031,3605.0
2024-05-21 11:55:00,386.85,386.92,386.5,386.5,3124.0,381.2031,381.2721,380.8582,380.8582,3124.0
2024-05-21 12:00:00,386.29,386.54,386.29,386.49,5130.0,380.6513,380.8976,380.6513,380.8484,5130.0
2024-05-21 12:05:00,386.32,386.32,385.76,386.15,7866.0,380.6809,380.6809,380.129,380.5133,7866.0
2024-05-21 12:10:00,386.08,386.25,386.07,386.25,5389.0,380.4444,380.6119,380.4345,380.6119,5389.0
2024-05-21 12:15:00,386.05,386.87,385.83,386.54,8564.0,380.4148,381.2228,380.198,380.8976,8564.0
2024-05-21 12:20:00,386.37,386.74,386.31,386.35,3950.0,380.7301,381.0947,380.671,380.7104,3950.0
2024-05-21 12:25:00,386.3,386.35,385.65,385.89,8380.0,380.6611,380.7104,380.0206,380.2571,8380.0
2024-05-21 12:30:00,385.9,386.03,385.83,385.88,5104.0,380.267,380.3951,380.198,380.2473,5104.0
2024-05-21 12:35:00,385.89,386.14,385.77,386.02,12532.0,380.2571,380.5035,380.1389,380.3852,12532.0
2024-05-21 12:40:00,386.0,386.18,385.81,385.81,3875.0,380.3655,380.5429,380.1783,380.1783,3875.0
2024-05-21 12:45:00,385.9,386.22,385.76,386.22,5745.0,380.267,380.5823,380.129,380.5823,5745.0
2024-05-21 12:50:00,386.19,386.57,386.06,386.15,5498.0,380.5528,380.9272,380.4247,380.5133,5498.0
2024-05-21 12:55:00,386.07,386.4,386.07,386.4,2925.0,380.4345,380.7597,380.4345,380.7597,2925.0
2024-05-21 13:00:00,386.33,386.47,386.11,386.25,6583.0,380.6907,380.8287,380.4739,380.6119,6583.0
2024-05-21 13:05:00,386.11,386.11,385.87,385.93,3630.0,380.4739,380.4739,380.2374,380.2965,3630.0
2024-05-21 13:10:00,385.93,386.08,385.86,386.04,3083.0,380.2965,380.4444,380.2276,380.4049,3083.0
2024-05-21 13:15:00,385.91,386.04,385.89,385.97,1800.0,380.2768,380.4049,380.2571,380.336,1800.0
2024-05-21 13:20:00,385.91,386.01,385.69,385.69,9691.0,380.2768,380.3754,380.0601,380.0601,9691.0
2024-05-21 13:25:00,385.67,386.01,385.67,385.98,5993.0,380.0403,380.3754,380.0403,380.3458,5993.0
2024-05-21 13:30:00,385.91,386.19,385.86,386.06,11556.0,380.2768,380.5528,380.2276,380.4247,11556.0
2024-05-21 13:35:00,386.26,386.51,386.26,386.41,4915.0,380.6217,380.8681,380.6217,380.7695,4915.0
2024-05-21 13:40:00,386.5,386.88,386.43,386.88,2637.0,380.8582,381.2327,380.7893,381.2327,2637.0
2024-05-21 13:45:00,386.82,386.84,386.49,386.49,7660.0,381.1736,381.1933,380.8484,380.8484,7660.0
2024-05-21 13:50:00,386.56,386.57,386.21,386.21,6195.0,380.9174,380.9272,380.5725,380.5725,6195.0
2024-05-21 13:55:00,386.32,386.58,386.32,386.57,6246.0,380.6809,380.9371,380.6809,380.9272,6246.0
2024-05-21 14:00:00,386.53,386.58,386.06,386.1,4766.0,380.8878,380.9371,380.4247,380.4641,4766.0
2024-05-21 14:05:00,385.98,385.99,385.86,385.86,2054.0,380.3458,380.3557,380.2276,380.2276,2054.0
2024-05-21 14:10:00,385.87,386.02,385.83,385.83,2848.0,380.2374,380.3852,380.198,380.198,2848.0
2024-05-21 14:15:00,386.01,386.14,385.87,386.0,2396.0,380.3754,380.5035,380.2374,380.3655,2396.0
2024-05-21 14:20:00,386.07,386.3,386.05,386.3,1482.0,380.4345,380.6611,380.4148,380.6611,1482.0
2024-05-21 14:25:00,386.31,386.31,386.09,386.09,3516.0,380.671,380.671,380.4542,380.4542,3516.0
2024-05-21 14:30:00,386.09,386.12,385.79,386.12,7423.0,380.4542,380.4838,380.1586,380.4838,7423.0
2024-05-21 14:35:00,385.88,386.13,385.84,385.84,3625.0,380.2473,380.4936,380.2079,380.2079,3625.0
2024-05-21 14:40:00,385.85,385.85,385.4,385.42,10892.0,380.2177,380.2177,379.7743,379.794,10892.0
2024-05-21 14:45:00,385.4,385.6,385.4,385.56,2890.0,379.7743,379.9714,379.7743,379.9319,2890.0
2024-05-21 14:50:00,385.5,385.57,385.26,385.39,6271.0,379.8728,379.9418,379.6363,379.7644,6271.0
2024-05-21 14:55:00,385.39,385.59,385.32,385.32,5580.0,379.7644,379.9615,379.6955,379.6955,5580.0
2024-05-21 15:00:00,385.37,385.6,385.36,385.36,3648.0,379.7447,379.9714,379.7349,379.7349,3648.0
2024-05-21 15:05:00,385.38,385.62,385.22,385.46,18919.0,379.7546,379.9911,379.5969,379.8334,18919.0
2024-05-21 15:10:00,385.51,385.87,385.44,385.84,19483.0,379.8827,380.2374,379.8137,380.2079,19483.0
2024-05-21 15:15:00,385.83,386.22,385.83,386.14,9585.0,380.198,380.5823,380.198,380.5035,9585.0
2024-05-21 15:20:00,386.13,386.24,385.96,386.1,3676.0,380.4936,380.602,380.3261,380.4641,3676.0
2024-05-21 15:25:00,386.09,386.15,385.75,385.77,11177.0,380.4542,380.5133,380.1192,380.1389,11177.0
2024-05-21 15:30:00,385.75,385.99,385.72,385.91,7513.0,380.1192,380.3557,380.0896,380.2768,7513.0
2024-05-21 15:35:00,385.91,386.25,385.91,386.25,6602.0,380.2768,380.6119,380.2768,380.6119,6602.0
2024-05-21 15:40:00,386.16,386.16,385.72,385.74,7657.0,380.5232,380.5232,380.0896,380.1093,7657.0
2024-05-21 15:45:00,385.81,385.96,385.71,385.88,14949.0,380.1783,380.3261,380.0798,380.2473,14949.0
2024-05-21 15:50:00,385.89,386.31,385.89,386.21,17453.0,380.2571,380.671,380.2571,380.5725,17453.0
2024-05-21 15:55:00,386.26,387.08,386.25,386.75,98859.0,380.6217,381.4298,380.6119,381.1046,98859.0
2024-05-22 09:30:00,386.0,386.02,384.95,385.81,24240.0,380.3655,380.3852,379.3309,380.1783,24240.0
2024-05-22 09:35:00,385.67,387.03,385.38,386.78,6519.0,380.0403,381.3805,379.7546,381.1341,6519.0
2024-05-22 09:40:00,386.67,386.96,386.11,386.73,15188.0,381.0257,381.3115,380.4739,381.0849,15188.0
2024-05-22 09:45:00,386.73,387.43,386.51,386.51,25619.0,381.0849,381.7747,380.8681,380.8681,25619.0
2024-05-22 09:50:00,386.47,387.08,386.3,386.91,9989.0,380.8287,381.4298,380.6611,381.2622,9989.0
2024-05-22 09:55:00,387.16,387.25,386.57,387.18,6558.0,381.5086,381.5973,380.9272,381.5283,6558.0
2024-05-22 10:00:00,387.2,387.64,387.12,387.64,6361.0,381.548,381.9816,381.4692,381.9816,6361.0
2024-05-22 10:05:00,387.64,388.14,387.52,387.9,14862.0,381.9816,382.4743,381.8633,382.2378,14862.0
2024-05-22 10:10:00,387.84,388.08,387.66,387.73,12922.0,382.1787,382.4152,382.0013,382.0703,12922.0
2024-05-22 10:15:00,387.6,387.9,386.89,387.16,5837.0,381.9422,382.2378,381.2425,381.5086,5837.0
2024-05-22 10:20:00,387.16,387.62,387.15,387.53,5508.0,381.5086,381.9619,381.4987,381.8732,5508.0
2024-05-22 10:25:00,387.54,387.55,387.05,387.24,4787.0,381.883,381.8929,381.4002,381.5874,4787.0
2024-05-22 10:30:00,387.15,387.37,386.92,387.37,3518.0,381.4987,381.7155,381.2721,381.7155,3518.0
2024-05-22 10:35:00,387.23,387.5,387.06,387.06,6148.0,381.5776,381.8436,381.4101,381.4101,6148.0
2024-05-22 10:40:00,387.11,387.3,386.83,387.0,8013.0,381.4593,381.6466,381.1834,381.3509,8013.0
2024-05-22 10:45:00,387.1,387.13,386.83,386.83,7403.0,381.4495,381.479,381.1834,381.1834,7403.0
2024-05-22 10:50:00,386.9,387.41,386.7,387.41,4969.0,381.2524,381.7549,381.0553,381.7549,4969.0
2024-05-22 10:55:00,387.44,388.05,387.39,387.95,10155.0,381.7845,382.3856,381.7352,382.2871,10155.0
2024-05-22 11:00:00,387.88,388.0,387.35,387.4,15385.0,382.2181,382.3363,381.6958,381.7451,15385.0
2024-05-22 11:05:00,387.4,387.63,387.06,387.06,4135.0,381.7451,381.9717,381.4101,381.4101,4135.0
2024-05-22 11:10:00,387.12,387.65,387.05,387.41,25798.0,381.4692,381.9914,381.4002,381.7549,25798.0
2024-05-22 11:15:00,387.28,387.5,386.91,387.23,6758.0,381.6268,381.8436,381.2622,381.5776,6758.0
2024-05-22 11:20:00,387.31,387.31,387.07,387.17,4445.0,381.6564,381.6564,381.4199,381.5184,4445.0
2024-05-22 11:25:00,387.18,387.39,387.15,387.22,4337.0,381.5283,381.7352,381.4987,381.5677,4337.0
2024-05-22 11:30:00,387.22,387.22,386.84,386.99,3711.0,381.5677,381.5677,381.1933,381.3411,3711.0
2024-05-22 11:35:00,387.0,387.18,386.91,387.08,5137.0,381.3509,381.5283,381.2622,381.4298,5137.0
2024-05-22 11:40:00,387.08,387.53,387.08,387.46,3207.0,381.4298,381.8732,381.4298,381.8042,3207.0
2024-05-22 11:45:00,387.37,387.37,387.19,387.25,5694.0,381.7155,381.7155,381.5382,381.5973,5694.0
2024-05-22 11:50:00,387.25,387.91,387.1,387.91,9732.0,381.5973,382.2476,381.4495,382.2476,9732.0
2024-05-22 11:55:00,387.88,387.88,387.48,387.53,3623.0,382.2181,382.2181,381.8239,381.8732,3623.0
2024-05-22 12:00:00,387.75,387.93,387.73,387.73,2698.0,382.09,382.2674,382.0703,382.0703,2698.0
2024-05-22 12:05:00,387.65,387.83,387.53,387.58,3140.0,381.9914,382.1688,381.8732,381.9225,3140.0
2024-05-22 12:10:00,387.71,387.75,387.49,387.49,2423.0,382.0506,382.09,381.8338,381.8338,2423.0
2024-05-22 12:15:00,387.43,387.59,387.32,387.32,830.0,381.7747,381.9323,381.6663,381.6663,830.0
2024-05-22 12:20:00,387.3,387.54,387.13,387.46,3475.0,381.6466,381.883,381.479,381.8042,3475.0
2024-05-22 12:25:00,387.53,387.85,387.32,387.81,3117.0,381.8732,382.1885,381.6663,382.1491,3117.0
2024-05-22 12:30:00,387.84,388.08,387.77,388.08,6011.0,382.1787,382.4152,382.1097,382.4152,6011.0
2024-05-22 12:35:00,387.95,388.08,387.67,387.96,6595.0,382.2871,382.4152,382.0112,382.2969,6595.0
2024-05-22 12:40:00,387.99,388.12,387.98,388.0,8238.0,382.3265,382.4546,382.3166,382.3363,8238.0
2024-05-22 12:45:00,388.08,388.25,387.91,388.17,7167.0,382.4152,382.5827,382.2476,382.5039,7167.0
2024-05-22 12:50:00,388.1,388.23,388.0,388.15,2764.0,382.4349,382.563,382.3363,382.4841,2764.0
2024-05-22 12:55:00,388.1,388.38,388.06,388.31,3330.0,382.4349,382.7108,382.3955,382.6418,3330.0
2024-05-22 13:00:00,388.43,388.46,388.01,388.01,3616.0,382.7601,382.7896,382.3462,382.3462,3616.0
2024-05-22 13:05:00,388.16,388.56,388.15,388.41,3729.0,382.494,382.8882,382.4841,382.7403,3729.0
2024-05-22 13:10:00,388.33,388.47,388.22,388.22,3741.0,382.6615,382.7995,382.5531,382.5531,3741.0
2024-05-22 13:15:00,388.21,388.42,387.88,388.08,13605.0,382.5433,382.7502,382.2181,382.4152,13605.0
2024-05-22 13:20:00,388.09,388.25,387.52,387.52,29007.0,382.425,382.5827,381.8633,381.8633,29007.0
2024-05-22 13:25:00,387.55,387.6,387.28,387.42,2405.0,381.8929,381.9422,381.6268,381.7648,2405.0
2024-05-22 13:30:00,387.3,387.71,387.2,387.66,2863.0,381.6466,382.0506,381.548,382.0013,2863.0
2024-05-22 13:35:00,387.58,387.58,386.86,387.12,1924.0,381.9225,381.9225,381.213,381.4692,1924.0
2024-05-22 13:40:00,387.28,387.32,386.75,386.75,2720.0,381.6268,381.6663,381.1046,381.1046,2720.0
2024-05-22 13:45:00,386.5,387.35,386.5,387.25,5589.0,380.8582,381.6958,380.8582,381.5973,5589.0
2024-05-22 13:50:00,387.28,387.28,387.05,387.22,1700.0,381.6268,381.6268,381.4002,381.5677,1700.0
2024-05-22 13:55:00,387.13,387.21,386.96,387.1,3130.0,381.479,381.5579,381.3115,381.4495,3130.0
2024-05-22 14:00:00,386.95,387.04,385.69,386.14,7037.0,381.3017,381.3903,380.0601,380.5035,7037.0
2024-05-22 14:05:00,386.26,386.26,385.92,385.92,972.0,380.6217,380.6217,380.2867,380.2867,972.0
2024-05-22 14:10:00,385.91,386.11,385.69,385.73,4119.0,380.2768,380.4739,380.0601,380.0995,4119.0
2024-05-22 14:15:00,385.62,385.88,385.48,385.66,2717.0,379.9911,380.2473,379.8531,380.0305,2717.0
2024-05-22 14:20:00,385.6,385.62,385.29,385.61,11615.0,379.9714,379.9911,379.6659,379.9812,11615.0
2024-05-22 14:25:00,385.47,385.55,385.0,385.09,3275.0,379.8433,379.9221,379.3801,379.4688,3275.0
2024-05-22 14:30:00,385.11,385.15,384.66,384.66,5952.0,379.4885,379.5279,379.0451,379.0451,5952.0
2024-05-22 14:35:00,384.5,384.85,384.35,384.77,7739.0,378.8874,379.2323,378.7396,379.1535,7739.0
2024-05-22 14:40:00,384.77,384.77,384.39,384.5,2051.0,379.1535,379.1535,378.779,378.8874,2051.0
2024-05-22 14:45:00,384.36,384.9,384.36,384.83,5187.0,378.7495,379.2816,378.7495,379.2126,5187.0
2024-05-22 14:50:00,384.78,384.78,384.25,384.31,2551.0,379.1633,379.1633,378.6411,378.7002,2551.0
2024-05-22 14:55:00,384.4,384.69,384.4,384.64,5328.0,378.7889,379.0746,378.7889,379.0254,5328.0
2024-05-22 15:00:00,384.75,385.28,384.75,385.28,2476.0,379.1338,379.656,379.1338,379.656,2476.0
2024-05-22 15:05:00,385.12,385.3,385.11,385.3,3910.0,379.4984,379.6757,379.4885,379.6757,3910.0
2024-05-22 15:10:00,385.22,385.65,385.14,385.57,7818.0,379.5969,380.0206,379.5181,379.9418,7818.0
2024-05-22 15:15:00,385.57,385.77,385.0,385.0,12465.0,379.9418,380.1389,379.3801,379.3801,12465.0
2024-05-22 15:20:00,385.01,385.27,384.74,385.2,10286.0,379.39,379.6462,379.1239,379.5772,10286.0
2024-05-22 15:25:00,385.09,385.39,385.09,385.34,6703.0,379.4688,379.7644,379.4688,379.7152,6703.0
2024-05-22 15:30:00,385.34,386.21,385.26,385.93,23483.0,379.7152,380.5725,379.6363,380.2965,23483.0
2024-05-22 15:35:00,385.84,386.26,385.84,385.93,14923.0,380.2079,380.6217,380.2079,380.2965,14923.0
2024-05-22 15:40:00,385.92,385.97,385.2,385.2,4317.0,380.2867,380.336,379.5772,379.5772,4317.0
2024-05-22 15:45:00,385.18,385.58,385.0,385.0,9509.0,379.5575,379.9517,379.3801,379.3801,9509.0
2024-05-22 15:50:00,385.07,385.84,384.87,385.58,21706.0,379.4491,380.2079,379.252,379.9517,21706.0
2024-05-22 15:55:00,385.65,386.24,385.18,385.91,76856.0,380.0206,380.602,379.5575,380.2768,76856.0
2024-05-23 09:30:00,387.13,387.57,382.35,383.01,42377.0,381.479,381.9126,376.7688,377.4192,42377.0
2024-05-23 09:35:00,383.0,383.18,380.65,381.37,20089.0,377.4093,377.5867,375.0936,375.8031,20089.0
2024-05-23 09:40:00,380.91,382.34,380.89,381.17,54176.0,375.3498,376.759,375.3301,375.606,54176.0
2024-05-23 09:45:00,381.03,381.22,379.22,380.85,30428.0,375.4681,375.6553,373.6845,375.2907,30428.0
2024-05-23 09:50:00,381.07,381.14,380.0,380.0,9514.0,375.5075,375.5765,374.4531,374.4531,9514.0
2024-05-23 09:55:00,380.49,380.84,380.03,380.27,15157.0,374.936,375.2808,374.4827,374.7192,15157.0
2024-05-23 10:00:00,380.45,381.95,380.27,381.04,65285.0,374.8965,376.3746,374.7192,375.4779,65285.0
2024-05-23 10:05:00,381.1,381.27,380.7,381.27,8656.0,375.5371,375.7046,375.1429,375.7046,8656.0
2024-05-23 10:10:00,381.18,381.5,380.18,380.19,9603.0,375.6159,375.9312,374.6305,374.6403,9603.0
2024-05-23 10:15:00,380.3,380.3,379.03,379.42,34114.0,374.7487,374.7487,373.4973,373.8816,34114.0
2024-05-23 10:20:00,379.36,380.28,379.0,380.15,43008.0,373.8225,374.729,373.4677,374.6009,43008.0
2024-05-23 10:25:00,380.05,380.87,379.73,380.67,6409.0,374.5024,375.3104,374.1871,375.1133,6409.0
2024-05-23 10:30:00,380.72,380.8,380.24,380.25,6986.0,375.1626,375.2414,374.6896,374.6995,6986.0
2024-05-23 10:35:00,380.26,380.97,380.06,380.87,8208.0,374.7093,375.409,374.5122,375.3104,8208.0
2024-05-23 10:40:00,380.86,381.12,380.46,380.46,6058.0,375.3006,375.5568,374.9064,374.9064,6058.0
2024-05-23 10:45:00,380.58,380.58,380.13,380.46,19578.0,375.0246,375.0246,374.5812,374.9064,19578.0
2024-05-23 10:50:00,380.61,381.5,380.61,381.5,6405.0,375.0542,375.9312,375.0542,375.9312,6405.0
2024-05-23 10:55:00,381.48,381.78,381.38,381.47,8562.0,375.9115,376.2071,375.813,375.9017,8562.0
2024-05-23 11:00:00,381.48,381.62,380.91,380.93,6352.0,375.9115,376.0495,375.3498,375.3695,6352.0
2024-05-23 11:05:00,380.91,380.98,380.73,380.92,8106.0,375.3498,375.4188,375.1725,375.3597,8106.0
2024-05-23 11:10:00,381.04,381.14,380.12,380.23,28162.0,375.4779,375.5765,374.5714,374.6798,28162.0
2024-05-23 11:15:00,380.38,381.16,380.38,381.1,7700.0,374.8276,375.5962,374.8276,375.5371,7700.0
2024-05-23 11:20:00,381.17,381.39,380.96,381.2,5174.0,375.606,375.8228,375.3991,375.6356,5174.0
2024-05-23 11:25:00,381.46,382.16,381.46,382.03,4963.0,375.8918,376.5816,375.8918,376.4535,4963.0
2024-05-23 11:30:00,382.0,382.14,381.64,382.01,10221.0,376.4239,376.5619,376.0692,376.4338,10221.0
2024-05-23 11:35:00,382.03,382.14,381.71,382.11,7331.0,376.4535,376.5619,376.1381,376.5323,7331.0
2024-05-23 11:40:00,382.02,382.13,381.71,381.71,4113.0,376.4436,376.552,376.1381,376.1381,4113.0
2024-05-23 11:45:00,381.72,382.36,381.72,382.24,10348.0,376.148,376.7787,376.148,376.6604,10348.0
2024-05-23 11:50:00,382.25,382.47,382.25,382.41,4023.0,376.6703,376.8871,376.6703,376.8279,4023.0
2024-05-23 11:55:00,382.41,382.97,382.41,382.46,5467.0,376.8279,377.3798,376.8279,376.8772,5467.0
2024-05-23 12:00:00,382.35,382.66,382.22,382.66,2458.0,376.7688,377.0743,376.6407,377.0743,2458.0
2024-05-23 12:05:00,382.69,382.76,382.27,382.33,4517.0,377.1038,377.1728,376.69,376.7491,4517.0
2024-05-23 12:10:00,382.46,382.58,382.28,382.28,1773.0,376.8772,376.9954,376.6998,376.6998,1773.0
2024-05-23 12:15:00,382.18,382.5,382.18,382.5,817.0,376.6013,376.9166,376.6013,376.9166,817.0
2024-05-23 12:20:00,382.44,382.55,382.36,382.48,5800.0,376.8575,376.9659,376.7787,376.8969,5800.0
2024-05-23 12:25:00,382.56,383.07,382.46,383.06,5864.0,376.9757,377.4783,376.8772,377.4684,5864.0
2024-05-23 12:30:00,383.11,383.17,382.72,382.72,4561.0,377.5177,377.5768,377.1334,377.1334,4561.0
2024-05-23 12:35:00,382.67,382.79,382.23,382.25,10158.0,377.0841,377.2024,376.6506,376.6703,10158.0
2024-05-23 12:40:00,382.35,382.35,381.74,381.74,2341.0,376.7688,376.7688,376.1677,376.1677,2341.0
2024-05-23 12:45:00,381.77,381.77,381.5,381.52,1687.0,376.1973,376.1973,375.9312,375.9509,1687.0
2024-05-23 12:50:00,381.68,381.68,381.57,381.66,2139.0,376.1086,376.1086,376.0002,376.0889,2139.0
2024-05-23 12:55:00,381.79,381.79,381.06,381.06,8132.0,376.217,376.217,375.4976,375.4976,8132.0
2024-05-23 13:00:00,381.0,381.23,380.15,381.04,48762.0,375.4385,375.6652,374.6009,375.4779,48762.0
2024-05-23 13:05:00,381.05,381.33,380.79,380.85,11265.0,375.4878,375.7637,375.2316,375.2907,11265.0
2024-05-23 13:10:00,380.82,381.75,380.6,381.75,9140.0,375.2611,376.1776,375.0444,376.1776,9140.0
2024-05-23 13:15:00,381.6,381.65,381.23,381.24,3883.0,376.0298,376.079,375.6652,375.675,3883.0
2024-05-23 13:20:00,381.23,381.32,380.98,381.32,1610.0,375.6652,375.7538,375.4188,375.7538,1610.0
2024-05-23 13:25:00,381.38,381.62,381.37,381.62,1644.0,375.813,376.0495,375.8031,376.0495,1644.0
2024-05-23 13:30:00,381.64,381.66,381.31,381.48,5014.0,376.0692,376.0889,375.744,375.9115,5014.0
2024-05-23 13:35:00,381.29,381.29,380.52,380.52,4567.0,375.7243,375.7243,374.9655,374.9655,4567.0
2024-05-23 13:40:00,380.91,380.92,380.45,380.47,2165.0,375.3498,375.3597,374.8965,374.9162,2165.0
2024-05-23 13:45:00,380.63,380.77,380.4,380.41,2837.0,375.0739,375.2119,374.8473,374.8571,2837.0
2024-05-23 13:50:00,380.57,380.9,380.57,380.81,4013.0,375.0148,375.34,375.0148,375.2513,4013.0
2024-05-23 13:55:00,380.93,380.93,380.61,380.8,5712.0,375.3695,375.3695,375.0542,375.2414,5712.0
2024-05-23 14:00:00,380.79,380.94,380.29,380.29,5562.0,375.2316,375.3794,374.7389,374.7389,5562.0
2024-05-23 14:05:00,380.18,380.68,380.15,380.68,4368.0,374.6305,375.1232,374.6009,375.1232,4368.0
2024-05-23 14:10:00,380.67,380.67,380.32,380.56,4658.0,375.1133,375.1133,374.7684,375.0049,4658.0
2024-05-23 14:15:00,380.58,380.64,379.63,379.63,20830.0,375.0246,375.0838,374.0885,374.0885,20830.0
2024-05-23 14:20:00,379.63,380.07,379.26,379.26,33580.0,374.0885,374.5221,373.7239,373.7239,33580.0
2024-05-23 14:25:00,379.37,379.5,379.14,379.21,5451.0,373.8323,373.9604,373.6057,373.6746,5451.0
2024-05-23 14:30:00,379.08,379.35,379.03,379.22,6750.0,373.5465,373.8126,373.4973,373.6845,6750.0
2024-05-23 14:35:00,379.22,379.74,379.16,379.73,3549.0,373.6845,374.1969,373.6254,374.1871,3549.0
2024-05-23 14:40:00,379.63,379.82,379.55,379.6,2608.0,374.0885,374.2757,374.0097,374.0589,2608.0
2024-05-23 14:45:00,379.59,379.6,379.05,379.05,4929.0,374.0491,374.0589,373.517,373.517,4929.0
2024-05-23 14:50:00,379.14,379.27,378.94,378.98,10468.0,373.6057,373.7338,373.4086,373.448,10468.0
2024-05-23 14:55:00,379.08,379.22,378.91,379.1,11644.0,373.5465,373.6845,373.379,373.5662,11644.0
2024-05-23 15:00:00,379.1,379.43,379.1,379.2,2824.0,373.5662,373.8914,373.5662,373.6648,2824.0
2024-05-23 15:05:00,379.25,379.59,379.17,379.59,7289.0,373.7141,374.0491,373.6352,374.0491,7289.0
2024-05-23 15:10:00,379.6,379.79,379.43,379.64,8635.0,374.0589,374.2462,373.8914,374.0984,8635.0
2024-05-23 15:15:00,379.83,380.3,379.8,380.14,4681.0,374.2856,374.7487,374.256,374.5911,4681.0
2024-05-23 15:20:00,380.33,380.49,380.25,380.35,4021.0,374.7783,374.936,374.6995,374.798,4021.0
2024-05-23 15:25:00,380.4,380.67,380.4,380.61,3418.0,374.8473,375.1133,374.8473,375.0542,3418.0
2024-05-23 15:30:00,380.52,380.56,380.11,380.27,6750.0,374.9655,375.0049,374.5615,374.7192,6750.0
2024-05-23 15:35:00,380.4,380.48,379.85,379.99,6932.0,374.8473,374.9261,374.3053,374.4433,6932.0
2024-05-23 15:40:00,380.02,380.11,379.86,379.99,5135.0,374.4728,374.5615,374.3152,374.4433,5135.0
2024-05-23 15:45:00,380.02,380.02,379.64,379.98,7607.0,374.4728,374.4728,374.0984,374.4334,7607.0
2024-05-23 15:50:00,380.04,380.12,379.6,380.06,10369.0,374.4925,374.5714,374.0589,374.5122,10369.0
2024-05-23 15:55:00,380.14,380.18,378.72,379.27,64407.0,374.5911,374.6305,373.1918,373.7338,64407.0
2024-05-24 09:30:00,379.88,381.36,379.88,380.59,26276.0,374.3349,375.7933,374.3349,375.0345,26276.0
2024-05-24 09:35:00,380.47,380.55,379.18,380.47,9089.0,374.9162,374.9951,373.6451,374.9162,9089.0
2024-05-24 09:40:00,380.46,380.46,379.0,379.3,12487.0,374.9064,374.9064,373.4677,373.7633,12487.0
2024-05-24 09:45:00,379.3,379.3,377.86,378.08,9336.0,373.7633,373.7633,372.3443,372.5611,9336.0
2024-05-24 09:50:00,378.02,378.15,377.69,377.99,5450.0,372.502,372.6301,372.1768,372.4724,5450.0
2024-05-24 09:55:00,377.9,377.93,376.72,376.94,22363.0,372.3838,372.4133,371.221,371.4378,22363.0
2024-05-24 10:00:00,377.09,377.87,376.9,377.16,20789.0,371.5856,372.3542,371.3984,371.6546,20789.0
2024-05-24 10:05:00,377.01,377.34,376.19,376.22,12162.0,371.5068,371.8319,370.6987,370.7283,12162.0
2024-05-24 10:10:00,376.22,377.17,376.22,376.78,10870.0,370.7283,371.6644,370.7283,371.2801,10870.0
2024-05-24 10:15:00,377.01,377.01,375.8,376.01,13771.0,371.5068,371.5068,370.3144,370.5214,13771.0
2024-05-24 10:20:00,375.9,376.18,375.43,376.18,9819.0,370.413,370.6889,369.9498,370.6889,9819.0
2024-05-24 10:25:00,376.08,376.37,376.0,376.37,4035.0,370.5903,370.8761,370.5115,370.8761,4035.0
2024-05-24 10:30:00,376.37,376.38,375.75,375.75,5827.0,370.8761,370.886,370.2651,370.2651,5827.0
2024-05-24 10:35:00,375.73,375.76,374.81,375.1,11026.0,370.2454,370.275,369.3389,369.6246,11026.0
2024-05-24 10:40:00,374.94,374.99,373.75,373.76,7768.0,369.467,369.5162,368.2943,368.3042,7768.0
2024-05-24 10:45:00,373.77,374.7,373.73,374.7,17427.0,368.314,369.2305,368.2746,369.2305,17427.0
2024-05-24 10:50:00,374.7,374.84,374.4,374.5,13287.0,369.2305,369.3684,368.9349,369.0334,13287.0
2024-05-24 10:55:00,374.37,375.13,374.16,375.13,18639.0,368.9053,369.6542,368.6984,369.6542,18639.0
2024-05-24 11:00:00,375.2,375.57,375.13,375.49,11342.0,369.7232,370.0878,369.6542,370.0089,11342.0
2024-05-24 11:05:00,375.48,375.57,375.02,375.12,13465.0,369.9991,370.0878,369.5458,369.6443,13465.0
2024-05-24 11:10:00,375.36,375.75,375.08,375.56,16818.0,369.8808,370.2651,369.6049,370.0779,16818.0
2024-05-24 11:15:00,375.79,375.8,375.21,375.23,8379.0,370.3046,370.3144,369.733,369.7527,8379.0
2024-05-24 11:20:00,375.4,375.4,375.0,375.32,28776.0,369.9203,369.9203,369.5261,369.8414,28776.0
2024-05-24 11:25:00,375.38,375.48,374.64,374.65,16733.0,369.9005,369.9991,369.1713,369.1812,16733.0
2024-05-24 11:30:00,374.62,375.13,374.39,374.94,18293.0,369.1516,369.6542,368.925,369.467,18293.0
2024-05-24 11:35:00,374.91,375.11,374.39,374.39,14357.0,369.4374,369.6345,368.925,368.925,14357.0
2024-05-24 11:40:00,374.53,375.2,374.39,375.19,7569.0,369.063,369.7232,368.925,369.7133,7569.0
2024-05-24 11:45:00,375.16,375.23,374.5,374.56,10500.0,369.6838,369.7527,369.0334,369.0925,10500.0
2024-05-24 11:50:00,374.49,374.59,374.22,374.37,15359.0,369.0235,369.1221,368.7575,368.9053,15359.0
2024-05-24 11:55:00,374.37,375.1,374.29,375.05,13775.0,368.9053,369.6246,368.8265,369.5754,13775.0
2024-05-24 12:00:00,374.79,374.99,374.65,374.65,4944.0,369.3192,369.5162,369.1812,369.1812,4944.0
2024-05-24 12:05:00,374.84,375.03,374.6,374.75,15857.0,369.3684,369.5557,369.1319,369.2797,15857.0
2024-05-24 12:10:00,374.8,375.4,374.74,375.35,25000.0,369.329,369.9203,369.2699,369.871,25000.0
2024-05-24 12:15:00,375.23,375.94,375.11,375.94,11246.0,369.7527,370.4524,369.6345,370.4524,11246.0
2024-05-24 12:20:00,375.85,376.24,375.65,376.23,16559.0,370.3637,370.748,370.1666,370.7381,16559.0
2024-05-24 12:25:00,376.29,376.33,375.76,375.77,7412.0,370.7973,370.8367,370.275,370.2849,7412.0
2024-05-24 12:30:00,375.72,375.85,375.57,375.57,9602.0,370.2356,370.3637,370.0878,370.0878,9602.0
2024-05-24 12:35:00,375.74,375.89,375.66,375.86,10640.0,370.2553,370.4031,370.1765,370.3735,10640.0
2024-05-24 12:40:00,375.89,376.2,375.72,376.2,5818.0,370.4031,370.7086,370.2356,370.7086,5818.0
2024-05-24 12:45:00,376.06,376.49,376.06,376.3,2570.0,370.5706,370.9943,370.5706,370.8071,2570.0
2024-05-24 12:50:00,376.37,376.37,376.0,376.06,12643.0,370.8761,370.8761,370.5115,370.5706,12643.0
2024-05-24 12:55:00,376.14,376.47,375.77,376.22,35637.0,370.6495,370.9746,370.2849,370.7283,35637.0
2024-05-24 13:00:00,376.21,376.22,375.9,375.9,3664.0,370.7184,370.7283,370.413,370.413,3664.0
2024-05-24 13:05:00,375.92,375.92,375.63,375.75,3110.0,370.4327,370.4327,370.1469,370.2651,3110.0
2024-05-24 13:10:00,375.75,375.85,375.58,375.67,4901.0,370.2651,370.3637,370.0976,370.1863,4901.0
2024-05-24 13:15:00,375.67,375.68,375.22,375.35,9171.0,370.1863,370.1962,369.7429,369.871,9171.0
2024-05-24 13:20:00,375.21,375.52,375.11,375.4,5632.0,369.733,370.0385,369.6345,369.9203,5632.0
2024-05-24 13:25:00,375.52,375.61,375.35,375.35,5852.0,370.0385,370.1272,369.871,369.871,5852.0
2024-05-24 13:30:00,375.35,375.35,374.95,374.96,4044.0,369.871,369.871,369.4768,369.4867,4044.0
2024-05-24 13:35:00,375.15,375.44,375.05,375.4,5542.0,369.6739,369.9597,369.5754,369.9203,5542.0
2024-05-24 13:40:00,375.21,375.21,374.79,374.85,7514.0,369.733,369.733,369.3192,369.3783,7514.0
2024-05-24 13:45:00,374.78,374.97,374.75,374.9,4729.0,369.3093,369.4965,369.2797,369.4276,4729.0
2024-05-24 13:50:00,374.92,374.93,374.72,374.76,6629.0,369.4473,369.4571,369.2502,369.2896,6629.0
2024-05-24 13:55:00,374.85,375.16,374.79,374.87,6237.0,369.3783,369.6838,369.3192,369.398,6237.0
2024-05-24 14:00:00,374.94,375.36,374.9,375.24,5746.0,369.467,369.8808,369.4276,369.7626,5746.0
2024-05-24 14:05:00,375.25,375.36,375.15,375.27,2604.0,369.7724,369.8808,369.6739,369.7922,2604.0
2024-05-24 14:10:00,375.33,375.33,374.99,375.1,4172.0,369.8513,369.8513,369.5162,369.6246,4172.0
2024-05-24 14:15:00,374.99,374.99,374.62,374.82,4938.0,369.5162,369.5162,369.1516,369.3487,4938.0
2024-05-24 14:20:00,374.7,374.7,374.21,374.24,6687.0,369.2305,369.2305,368.7476,368.7772,6687.0
2024-05-24 14:25:00,374.25,374.43,374.17,374.27,5227.0,368.787,368.9644,368.7082,368.8068,5227.0
2024-05-24 14:30:00,374.16,374.49,374.1,374.4,8861.0,368.6984,369.0235,368.6392,368.9349,8861.0
2024-05-24 14:35:00,374.28,374.54,374.28,374.54,2169.0,368.8166,369.0728,368.8166,369.0728,2169.0
2024-05-24 14:40:00,374.59,375.03,374.57,374.96,3376.0,369.1221,369.5557,369.1024,369.4867,3376.0
2024-05-24 14:45:00,375.0,375.09,374.91,374.98,6415.0,369.5261,369.6148,369.4374,369.5064,6415.0
2024-05-24 14:50:00,374.92,375.0,374.83,374.95,5415.0,369.4473,369.5261,369.3586,369.4768,5415.0
2024-05-24 14:55:00,374.86,374.98,374.8,374.89,2500.0,369.3881,369.5064,369.329,369.4177,2500.0
2024-05-24 15:00:00,374.87,374.87,374.45,374.55,3621.0,369.398,369.398,368.9841,369.0827,3621.0
2024-05-24 15:05:00,374.52,374.86,374.52,374.81,6351.0,369.0531,369.3881,369.0531,369.3389,6351.0
2024-05-24 15:10:00,374.87,374.87,374.75,374.8,6730.0,369.398,369.398,369.2797,369.329,6730.0
2024-05-24 15:15:00,374.76,374.91,374.56,374.82,7128.0,369.2896,369.4374,369.0925,369.3487,7128.0
2024-05-24 15:20:00,374.81,375.21,374.71,375.21,8592.0,369.3389,369.733,369.2403,369.733,8592.0
2024-05-24 15:25:00,375.22,375.38,375.22,375.31,8707.0,369.7429,369.9005,369.7429,369.8316,8707.0
2024-05-24 15:30:00,375.31,375.32,375.02,375.08,10404.0,369.8316,369.8414,369.5458,369.6049,10404.0
2024-05-24 15:35:00,375.0,375.35,374.96,375.03,11231.0,369.5261,369.871,369.4867,369.5557,11231.0
2024-05-24 15:40:00,375.01,375.33,374.49,374.7,10792.0,369.5359,369.8513,369.0235,369.2305,10792.0
2024-05-24 15:45:00,374.59,374.81,374.32,374.46,10840.0,369.1221,369.3389,368.856,368.994,10840.0
2024-05-24 15:50:00,374.36,374.5,374.11,374.18,15940.0,368.8954,369.0334,368.6491,368.7181,15940.0
2024-05-24 15:55:00,374.21,375.18,374.21,374.96,66033.0,368.7476,369.7035,368.7476,369.4867,66033.0
2024-05-28 09:30:00,375.0,375.0,372.92,372.94,54482.0,369.5261,369.5261,367.4765,367.4962,54482.0
2024-05-28 09:35:00,373.01,373.3,372.0,373.08,12413.0,367.5651,367.8509,366.5699,367.6341,12413.0
2024-05-28 09:40:00,373.09,373.19,372.51,372.75,16135.0,367.644,367.7425,367.0724,367.3089,16135.0
2024-05-28 09:45:00,372.75,373.93,372.62,373.77,17477.0,367.3089,368.4717,367.1808,368.314,17477.0
2024-05-28 09:50:00,373.79,373.92,372.62,373.06,9561.0,368.3338,368.4619,367.1808,367.6144,9561.0
2024-05-28 09:55:00,373.04,373.04,371.86,372.22,10337.0,367.5947,367.5947,366.4319,366.7867,10337.0
2024-05-28 10:00:00,372.21,372.62,371.88,371.91,13312.0,366.7768,367.1808,366.4516,366.4812,13312.0
2024-05-28 10:05:00,371.87,372.05,371.11,371.11,6326.0,366.4418,366.6192,365.6929,365.6929,6326.0
2024-05-28 10:10:00,371.12,371.39,371.0,371.26,7469.0,365.7027,365.9688,365.5845,365.8407,7469.0
2024-05-28 10:15:00,371.5,372.07,371.18,372.07,9221.0,366.0772,366.6389,365.7619,366.6389,9221.0
2024-05-28 10:20:00,371.83,371.84,371.33,371.33,5481.0,366.4024,366.4122,365.9097,365.9097,5481.0
2024-05-28 10:25:00,371.33,371.38,370.8,370.8,8180.0,365.9097,365.9589,365.3874,365.3874,8180.0
2024-05-28 10:30:00,370.99,371.09,370.53,370.62,13627.0,365.5746,365.6732,365.1213,365.21,13627.0
2024-05-28 10:35:00,370.66,371.0,370.42,370.67,8397.0,365.2494,365.5845,365.0129,365.2593,8397.0
2024-05-28 10:40:00,370.82,371.0,370.62,370.88,7651.0,365.4071,365.5845,365.21,365.4662,7651.0
2024-05-28 10:45:00,370.92,371.24,370.91,371.08,9828.0,365.5057,365.821,365.4958,365.6633,9828.0
2024-05-28 10:50:00,371.08,371.2,370.53,370.53,5342.0,365.6633,365.7816,365.1213,365.1213,5342.0
2024-05-28 10:55:00,370.69,370.85,369.86,370.04,17870.0,365.279,365.4367,364.4611,364.6385,17870.0
2024-05-28 11:00:00,370.02,370.49,369.74,369.74,11161.0,364.6188,365.0819,364.3429,364.3429,11161.0
2024-05-28 11:05:00,369.72,370.0,369.65,369.74,10461.0,364.3232,364.5991,364.2542,364.3429,10461.0
2024-05-28 11:10:00,369.78,370.19,369.75,370.09,5158.0,364.3823,364.7863,364.3527,364.6878,5158.0
2024-05-28 11:15:00,370.06,370.18,369.97,370.13,4631.0,364.6582,364.7765,364.5695,364.7272,4631.0
2024-05-28 11:20:00,370.18,370.98,370.15,370.93,4874.0,364.7765,365.5648,364.7469,365.5155,4874.0
2024-05-28 11:25:00,370.93,370.95,370.16,370.16,7302.0,365.5155,365.5352,364.7567,364.7567,7302.0
2024-05-28 11:30:00,370.23,370.26,369.91,369.92,5419.0,364.8257,364.8553,364.5104,364.5202,5419.0
2024-05-28 11:35:00,369.99,370.54,369.95,370.45,14863.0,364.5892,365.1312,364.5498,365.0425,14863.0
2024-05-28 11:40:00,370.48,371.0,370.47,370.88,6545.0,365.0721,365.5845,365.0622,365.4662,6545.0
2024-05-28 11:45:00,370.98,371.21,370.47,370.47,12608.0,365.5648,365.7914,365.0622,365.0622,12608.0
2024-05-28 11:50:00,370.44,370.64,370.35,370.38,4176.0,365.0327,365.2297,364.944,364.9735,4176.0
2024-05-28 11:55:00,370.42,370.94,370.25,370.77,6607.0,365.0129,365.5254,364.8454,365.3578,6607.0
2024-05-28 12:00:00,370.77,370.96,370.17,370.29,10365.0,365.3578,365.5451,364.7666,364.8848,10365.0
2024-05-28 12:05:00,370.22,370.39,370.07,370.25,3267.0,364.8159,364.9834,364.6681,364.8454,3267.0
2024-05-28 12:10:00,370.23,370.43,369.97,370.15,4333.0,364.8257,365.0228,364.5695,364.7469,4333.0
2024-05-28 12:15:00,370.01,370.1,369.63,369.63,4587.0,364.6089,364.6976,364.2345,364.2345,4587.0
2024-05-28 12:20:00,369.62,369.62,369.42,369.54,3457.0,364.2246,364.2246,364.0275,364.1458,3457.0
2024-05-28 12:25:00,369.61,369.61,369.22,369.3,3524.0,364.2148,364.2148,363.8305,363.9093,3524.0
2024-05-28 12:30:00,369.33,369.51,369.11,369.11,8530.0,363.9389,364.1162,363.7221,363.7221,8530.0
2024-05-28 12:35:00,369.11,369.39,369.0,369.28,14200.0,363.7221,363.998,363.6137,363.8896,14200.0
2024-05-28 12:40:00,369.25,369.29,369.01,369.19,5438.0,363.86,363.8994,363.6235,363.8009,5438.0
2024-05-28 12:45:00,369.19,369.66,369.14,369.17,7019.0,363.8009,364.264,363.7516,363.7812,7019.0
2024-05-28 12:50:00,369.17,369.18,369.07,369.16,3067.0,363.7812,363.7911,363.6827,363.7713,3067.0
2024-05-28 12:55:00,369.09,369.15,368.91,369.06,3720.0,363.7024,363.7615,363.525,363.6728,3720.0
2024-05-28 13:00:00,369.09,369.11,368.45,368.45,5332.0,363.7024,363.7221,363.0717,363.0717,5332.0
2024-05-28 13:05:00,368.43,368.68,368.43,368.64,3703.0,363.052,363.2983,363.052,363.2589,3703.0
2024-05-28 13:10:00,368.63,368.94,368.6,368.87,5832.0,363.2491,363.5546,363.2195,363.4856,5832.0
2024-05-28 13:15:00,368.87,369.04,368.79,368.89,5732.0,363.4856,363.6531,363.4067,363.5053,5732.0
2024-05-28 13:20:00,368.89,368.89,368.55,368.67,9966.0,363.5053,363.5053,363.1702,363.2885,9966.0
2024-05-28 13:25:00,368.76,368.78,368.24,368.25,15378.0,363.3772,363.3969,362.8648,362.8746,15378.0
2024-05-28 13:30:00,368.25,368.99,368.18,368.85,12715.0,362.8746,363.6038,362.8056,363.4659,12715.0
2024-05-28 13:35:00,368.89,368.89,368.64,368.7,7394.0,363.5053,363.5053,363.2589,363.3181,7394.0
2024-05-28 13:40:00,368.83,368.83,368.51,368.66,4036.0,363.4462,363.4462,363.1308,363.2786,4036.0
2024-05-28 13:45:00,368.63,368.64,368.13,368.15,6390.0,363.2491,363.2589,362.7564,362.7761,6390.0
2024-05-28 13:50:00,368.0,368.06,367.62,367.97,6761.0,362.6283,362.6874,362.2538,362.5987,6761.0
2024-05-28 13:55:00,367.84,368.23,367.78,368.08,18288.0,362.4706,362.8549,362.4115,362.7071,18288.0
2024-05-28 14:00:00,368.08,368.23,368.06,368.16,6300.0,362.7071,362.8549,362.6874,362.7859,6300.0
2024-05-28 14:05:00,368.1,368.14,368.0,368.13,4880.0,362.7268,362.7662,362.6283,362.7564,4880.0
2024-05-28 14:10:00,368.03,368.22,367.77,367.91,4987.0,362.6578,362.8451,362.4016,362.5396,4987.0
2024-05-28 14:15:00,367.87,368.12,367.8,368.05,6597.0,362.5002,362.7465,362.4312,362.6775,6597.0
2024-05-28 14:20:00,368.11,368.15,367.4,367.4,5627.0,362.7367,362.7761,362.037,362.037,5627.0
2024-05-28 14:25:00,367.44,367.59,367.13,367.59,9763.0,362.0764,362.2243,361.771,362.2243,9763.0
2024-05-28 14:30:00,367.59,367.7,367.0,367.16,13762.0,362.2243,362.3327,361.6429,361.8005,13762.0
2024-05-28 14:35:00,367.26,367.84,367.25,367.84,8125.0,361.8991,362.4706,361.8892,362.4706,8125.0
2024-05-28 14:40:00,367.91,368.16,367.75,367.83,6342.0,362.5396,362.7859,362.3819,362.4608,6342.0
2024-05-28 14:45:00,367.96,368.06,367.29,367.29,5123.0,362.5889,362.6874,361.9286,361.9286,5123.0
2024-05-28 14:50:00,367.26,367.29,366.98,367.28,5059.0,361.8991,361.9286,361.6232,361.9188,5059.0
2024-05-28 14:55:00,367.38,367.95,367.38,367.82,5169.0,362.0173,362.579,362.0173,362.4509,5169.0
2024-05-28 15:00:00,367.85,367.85,367.09,367.17,5989.0,362.4805,362.4805,361.7316,361.8104,5989.0
2024-05-28 15:05:00,367.1,367.32,367.05,367.25,4705.0,361.7414,361.9582,361.6921,361.8892,4705.0
2024-05-28 15:10:00,367.22,367.22,367.02,367.08,11986.0,361.8597,361.8597,361.6626,361.7217,11986.0
2024-05-28 15:15:00,367.01,367.64,366.99,367.59,10032.0,361.6527,362.2735,361.633,362.2243,10032.0
2024-05-28 15:20:00,367.63,367.63,367.19,367.5,4517.0,362.2637,362.2637,361.8301,362.1356,4517.0
2024-05-28 15:25:00,367.59,368.05,367.34,367.37,13170.0,362.2243,362.6775,361.9779,362.0075,13170.0
2024-05-28 15:30:00,367.37,367.99,367.32,367.95,19281.0,362.0075,362.6184,361.9582,362.579,19281.0
2024-05-28 15:35:00,367.87,368.3,367.87,368.2,13150.0,362.5002,362.9239,362.5002,362.8254,13150.0
2024-05-28 15:40:00,368.2,368.29,367.99,367.99,11625.0,362.8254,362.914,362.6184,362.6184,11625.0
2024-05-28 15:45:00,367.96,368.3,367.86,368.3,12431.0,362.5889,362.9239,362.4903,362.9239,12431.0
2024-05-28 15:50:00,368.28,369.36,368.25,368.64,28034.0,362.9042,363.9684,362.8746,363.2589,28034.0
2024-05-28 15:55:00,368.74,369.33,368.57,369.14,74210.0,363.3575,363.9389,363.19,363.7516,74210.0
2024-05-29 09:30:00,364.99,367.85,364.03,364.03,32487.0,359.6622,362.4805,358.7162,358.7162,32487.0
2024-05-29 09:35:00,364.9,366.49,364.03,366.15,11621.0,359.5735,361.1403,358.7162,360.8053,11621.0
2024-05-29 09:40:00,366.1,366.83,365.81,366.56,9193.0,360.756,361.4754,360.4702,361.2093,9193.0
2024-05-29 09:45:00,366.21,366.25,364.81,365.04,24142.0,360.8644,360.9038,359.4848,359.7115,24142.0
2024-05-29 09:50:00,365.23,366.31,365.23,366.14,10859.0,359.8987,360.9629,359.8987,360.7954,10859.0
2024-05-29 09:55:00,366.03,366.5,365.9,366.33,43831.0,360.687,361.1502,360.5589,360.9827,43831.0
2024-05-29 10:00:00,366.2,366.84,365.61,365.72,20537.0,360.8545,361.4852,360.2732,360.3816,20537.0
2024-05-29 10:05:00,365.91,366.28,365.68,365.98,7761.0,360.5688,360.9334,360.3421,360.6378,7761.0
2024-05-29 10:10:00,366.06,366.2,365.26,365.89,12402.0,360.7166,360.8545,359.9283,360.5491,12402.0
2024-05-29 10:15:00,365.65,365.85,365.04,365.11,9966.0,360.3126,360.5097,359.7115,359.7805,9966.0
2024-05-29 10:20:00,365.2,365.28,364.27,364.46,15794.0,359.8691,359.948,358.9527,359.1399,15794.0
2024-05-29 10:25:00,364.46,364.62,363.8,364.08,19531.0,359.1399,359.2976,358.4896,358.7655,19531.0
2024-05-29 10:30:00,364.09,364.15,363.5,363.69,13291.0,358.7753,358.8345,358.194,358.3812,13291.0
2024-05-29 10:35:00,363.66,364.1,363.66,363.97,13394.0,358.3516,358.7852,358.3516,358.6571,13394.0
2024-05-29 10:40:00,363.95,364.59,363.93,364.47,14007.0,358.6374,359.2681,358.6177,359.1498,14007.0
2024-05-29 10:45:00,364.32,364.38,363.5,363.75,7874.0,359.002,359.0611,358.194,358.4403,7874.0
2024-05-29 10:50:00,363.72,363.92,363.25,363.42,8692.0,358.4108,358.6078,357.9476,358.1151,8692.0
2024-05-29 10:55:00,363.42,363.6,363.28,363.4,12265.0,358.1151,358.2925,357.9772,358.0954,12265.0
2024-05-29 11:00:00,363.38,363.6,363.0,363.54,19671.0,358.0757,358.2925,357.7013,358.2334,19671.0
2024-05-29 11:05:00,363.42,363.66,363.19,363.23,5106.0,358.1151,358.3516,357.8885,357.9279,5106.0
2024-05-29 11:10:00,363.18,363.36,362.82,363.36,12907.0,357.8786,358.056,357.5239,358.056,12907.0
2024-05-29 11:15:00,363.22,363.41,363.12,363.23,4310.0,357.918,358.1053,357.8195,357.9279,4310.0
2024-05-29 11:20:00,363.22,363.7,363.07,363.53,10609.0,357.918,358.391,357.7702,358.2235,10609.0
2024-05-29 11:25:00,363.52,363.79,363.04,363.19,17272.0,358.2137,358.4797,357.7407,357.8885,17272.0
2024-05-29 11:30:00,363.3,363.33,362.68,362.9,11494.0,357.9969,358.0264,357.3859,357.6027,11494.0
2024-05-29 11:35:00,363.03,363.74,362.93,363.74,11880.0,357.7308,358.4305,357.6323,358.4305,11880.0
2024-05-29 11:40:00,363.86,364.07,363.38,363.65,5901.0,358.5487,358.7556,358.0757,358.3418,5901.0
2024-05-29 11:45:00,363.56,364.08,363.36,363.98,9632.0,358.2531,358.7655,358.056,358.667,9632.0
2024-05-29 11:50:00,364.06,364.34,364.06,364.19,6181.0,358.7458,359.0217,358.7458,358.8739,6181.0
2024-05-29 11:55:00,364.27,364.27,364.06,364.11,4318.0,358.9527,358.9527,358.7458,358.7951,4318.0
2024-05-29 12:00:00,364.11,364.28,363.68,363.92,12103.0,358.7951,358.9626,358.3713,358.6078,12103.0
2024-05-29 12:05:00,363.91,364.76,363.9,364.76,6489.0,358.598,359.4356,358.5881,359.4356,6489.0
2024-05-29 12:10:00,364.79,365.0,364.66,364.84,6364.0,359.4651,359.6721,359.337,359.5144,6364.0
2024-05-29 12:15:00,364.95,365.29,364.89,364.99,14256.0,359.6228,359.9578,359.5637,359.6622,14256.0
2024-05-29 12:20:00,364.96,365.26,364.85,365.17,7041.0,359.6326,359.9283,359.5243,359.8396,7041.0
2024-05-29 12:25:00,365.07,365.36,364.96,365.16,22243.0,359.741,360.0268,359.6326,359.8297,22243.0
2024-05-29 12:30:00,365.07,365.31,365.01,365.1,12491.0,359.741,359.9775,359.6819,359.7706,12491.0
2024-05-29 12:35:00,365.13,365.3,365.06,365.11,13277.0,359.8002,359.9677,359.7312,359.7805,13277.0
2024-05-29 12:40:00,365.07,365.13,364.92,364.97,12758.0,359.741,359.8002,359.5932,359.6425,12758.0
2024-05-29 12:45:00,365.0,365.09,364.91,365.05,5010.0,359.6721,359.7608,359.5834,359.7213,5010.0
2024-05-29 12:50:00,365.08,365.31,364.99,365.21,5323.0,359.7509,359.9775,359.6622,359.879,5323.0
2024-05-29 12:55:00,365.1,365.23,365.04,365.08,5724.0,359.7706,359.8987,359.7115,359.7509,5724.0
2024-05-29 13:00:00,365.3,365.31,364.7,364.85,6075.0,359.9677,359.9775,359.3764,359.5243,6075.0
2024-05-29 13:05:00,364.88,365.09,364.88,364.99,4247.0,359.5538,359.7608,359.5538,359.6622,4247.0
2024-05-29 13:10:00,364.99,365.27,364.95,365.13,5223.0,359.6622,359.9381,359.6228,359.8002,5223.0
2024-05-29 13:15:00,365.15,365.18,365.02,365.08,6338.0,359.8199,359.8494,359.6918,359.7509,6338.0
2024-05-29 13:20:00,365.08,365.55,365.01,365.54,8470.0,359.7509,360.214,359.6819,360.2042,8470.0
2024-05-29 13:25:00,365.57,365.59,365.24,365.43,23883.0,360.2337,360.2535,359.9086,360.0958,23883.0
2024-05-29 13:30:00,365.42,365.53,365.09,365.19,5053.0,360.0859,360.1943,359.7608,359.8593,5053.0
2024-05-29 13:35:00,365.19,365.27,364.94,365.19,5325.0,359.8593,359.9381,359.6129,359.8593,5325.0
2024-05-29 13:40:00,365.1,365.25,364.81,364.88,6880.0,359.7706,359.9184,359.4848,359.5538,6880.0
2024-05-29 13:45:00,364.94,365.21,364.85,365.07,4716.0,359.6129,359.879,359.5243,359.741,4716.0
2024-05-29 13:50:00,365.14,365.35,365.07,365.3,14245.0,359.81,360.017,359.741,359.9677,14245.0
2024-05-29 13:55:00,365.25,365.5,365.23,365.46,6140.0,359.9184,360.1648,359.8987,360.1254,6140.0
2024-05-29 14:00:00,365.46,365.53,365.16,365.18,3843.0,360.1254,360.1943,359.8297,359.8494,3843.0
2024-05-29 14:05:00,365.18,365.21,365.06,365.16,3957.0,359.8494,359.879,359.7312,359.8297,3957.0
2024-05-29 14:10:00,365.08,365.28,365.04,365.14,10764.0,359.7509,359.948,359.7115,359.81,10764.0
2024-05-29 14:15:00,365.29,365.3,364.95,364.95,5576.0,359.9578,359.9677,359.6228,359.6228,5576.0
2024-05-29 14:20:00,365.02,365.12,364.89,365.07,5450.0,359.6918,359.7903,359.5637,359.741,5450.0
2024-05-29 14:25:00,365.07,365.34,365.0,365.0,5998.0,359.741,360.0071,359.6721,359.6721,5998.0
2024-05-29 14:30:00,365.02,365.18,364.81,364.94,11643.0,359.6918,359.8494,359.4848,359.6129,11643.0
2024-05-29 14:35:00,364.94,365.07,364.85,364.88,4855.0,359.6129,359.741,359.5243,359.5538,4855.0
2024-05-29 14:40:00,364.88,365.14,364.85,364.94,6162.0,359.5538,359.81,359.5243,359.6129,6162.0
2024-05-29 14:45:00,364.88,364.88,364.65,364.69,4181.0,359.5538,359.5538,359.3272,359.3666,4181.0
2024-05-29 14:50:00,364.78,364.92,364.77,364.86,3393.0,359.4553,359.5932,359.4454,359.5341,3393.0
2024-05-29 14:55:00,364.89,364.93,364.76,364.76,4576.0,359.5637,359.6031,359.4356,359.4356,4576.0
2024-05-29 15:00:00,364.75,365.0,364.74,364.87,10015.0,359.4257,359.6721,359.4159,359.544,10015.0
2024-05-29 15:05:00,364.93,364.94,364.78,364.88,5196.0,359.6031,359.6129,359.4553,359.5538,5196.0
2024-05-29 15:10:00,364.82,364.93,364.7,364.9,7469.0,359.4947,359.6031,359.3764,359.5735,7469.0
2024-05-29 15:15:00,364.84,364.88,364.75,364.79,4335.0,359.5144,359.5538,359.4257,359.4651,4335.0
2024-05-29 15:20:00,364.75,364.76,364.52,364.68,7986.0,359.4257,359.4356,359.1991,359.3567,7986.0
2024-05-29 15:25:00,364.71,365.07,364.59,364.83,9441.0,359.3863,359.741,359.2681,359.5045,9441.0
2024-05-29 15:30:00,364.91,365.08,364.74,365.02,7486.0,359.5834,359.7509,359.4159,359.6918,7486.0
2024-05-29 15:35:00,365.02,365.08,364.78,364.88,6990.0,359.6918,359.7509,359.4553,359.5538,6990.0
2024-05-29 15:40:00,364.85,364.88,364.4,364.47,23204.0,359.5243,359.5538,359.0808,359.1498,23204.0
2024-05-29 15:45:00,364.41,365.05,364.37,364.85,15297.0,359.0907,359.7213,359.0513,359.5243,15297.0
2024-05-29 15:50:00,364.8,364.92,364.62,364.85,12092.0,359.475,359.5932,359.2976,359.5243,12092.0
2024-05-29 15:55:00,364.89,365.03,364.47,364.98,52862.0,359.5637,359.7016,359.1498,359.6524,52862.0
2024-05-30 09:30:00,365.34,367.54,364.95,366.96,49608.0,360.0071,362.175,359.6228,361.6035,49608.0
2024-05-30 09:35:00,366.86,367.97,366.6,367.42,26953.0,361.5049,362.5987,361.2487,362.0567,26953.0
2024-05-30 09:40:00,367.18,367.43,366.0,366.02,14473.0,361.8202,362.0666,360.6575,360.6772,14473.0
2024-05-30 09:45:00,366.0,366.55,365.7,366.35,9898.0,360.6575,361.1994,360.3618,361.0024,9898.0
2024-05-30 09:50:00,366.54,367.35,366.19,367.01,16461.0,361.1896,361.9878,360.8447,361.6527,16461.0
2024-05-30 09:55:00,366.92,367.53,366.76,367.34,13816.0,361.564,362.1651,361.4064,361.9779,13816.0
2024-05-30 10:00:00,367.33,367.33,366.57,367.02,12481.0,361.9681,361.9681,361.2191,361.6626,12481.0
2024-05-30 10:05:00,367.1,367.38,366.72,366.9,21509.0,361.7414,362.0173,361.367,361.5443,21509.0
2024-05-30 10:10:00,367.02,367.02,365.85,366.06,12318.0,361.6626,361.6626,360.5097,360.7166,12318.0
2024-05-30 10:15:00,366.03,366.03,365.47,365.79,7561.0,360.687,360.687,360.1352,360.4505,7561.0
2024-05-30 10:20:00,365.79,366.36,365.77,366.16,21216.0,360.4505,361.0122,360.4308,360.8151,21216.0
2024-05-30 10:25:00,366.15,366.15,365.67,365.8,3796.0,360.8053,360.8053,360.3323,360.4604,3796.0
2024-05-30 10:30:00,365.75,366.27,365.75,366.24,3209.0,360.4111,360.9235,360.4111,360.894,3209.0
2024-05-30 10:35:00,366.25,366.61,366.1,366.1,2695.0,360.9038,361.2586,360.756,360.756,2695.0
2024-05-30 10:40:00,366.49,366.83,366.41,366.78,6080.0,361.1403,361.4754,361.0615,361.4261,6080.0
2024-05-30 10:45:00,366.69,366.92,366.39,366.81,11504.0,361.3374,361.564,361.0418,361.4556,11504.0
2024-05-30 10:50:00,366.83,366.89,366.35,366.49,8461.0,361.4754,361.5345,361.0024,361.1403,8461.0
2024-05-30 10:55:00,366.53,366.61,366.33,366.34,5492.0,361.1797,361.2586,360.9827,360.9925,5492.0
2024-05-30 11:00:00,366.39,366.51,365.57,365.72,9957.0,361.0418,361.16,360.2337,360.3816,9957.0
2024-05-30 11:05:00,365.61,365.98,365.3,365.91,12474.0,360.2732,360.6378,359.9677,360.5688,12474.0
2024-05-30 11:10:00,365.98,366.23,365.92,365.96,6555.0,360.6378,360.8841,360.5786,360.6181,6555.0
2024-05-30 11:15:00,366.04,366.25,365.76,366.21,7188.0,360.6969,360.9038,360.421,360.8644,7188.0
2024-05-30 11:20:00,366.17,366.56,366.11,366.41,3824.0,360.825,361.2093,360.7659,361.0615,3824.0
2024-05-30 11:25:00,366.72,366.77,366.33,366.34,4914.0,361.367,361.4162,360.9827,360.9925,4914.0
2024-05-30 11:30:00,366.36,366.72,365.98,366.67,5525.0,361.0122,361.367,360.6378,361.3177,5525.0
2024-05-30 11:35:00,366.48,366.59,366.21,366.34,9669.0,361.1305,361.2389,360.8644,360.9925,9669.0
2024-05-30 11:40:00,366.35,366.41,365.82,365.93,4322.0,361.0024,361.0615,360.4801,360.5885,4322.0
2024-05-30 11:45:00,365.9,366.06,365.76,365.8,6210.0,360.5589,360.7166,360.421,360.4604,6210.0
2024-05-30 11:50:00,365.77,365.88,365.54,365.78,3595.0,360.4308,360.5392,360.2042,360.4407,3595.0
2024-05-30 11:55:00,365.83,366.02,365.71,365.71,2403.0,360.49,360.6772,360.3717,360.3717,2403.0
2024-05-30 12:00:00,365.84,366.09,365.81,365.97,1797.0,360.4998,360.7462,360.4702,360.6279,1797.0
2024-05-30 12:05:00,366.18,366.29,366.04,366.19,9716.0,360.8348,360.9432,360.6969,360.8447,9716.0
2024-05-30 12:10:00,365.98,366.0,365.32,365.76,21381.0,360.6378,360.6575,359.9874,360.421,21381.0
2024-05-30 12:15:00,365.7,365.87,365.21,365.34,4152.0,360.3618,360.5294,359.879,360.0071,4152.0
2024-05-30 12:20:00,365.27,365.64,365.17,365.6,42761.0,359.9381,360.3027,359.8396,360.2633,42761.0
2024-05-30 12:25:00,365.55,365.55,365.15,365.32,5933.0,360.214,360.214,359.8199,359.9874,5933.0
2024-05-30 12:30:00,365.31,366.14,365.3,366.13,4496.0,359.9775,360.7954,359.9677,360.7856,4496.0
2024-05-30 12:35:00,366.25,366.67,366.11,366.46,3293.0,360.9038,361.3177,360.7659,361.1108,3293.0
2024-05-30 12:40:00,366.54,366.59,366.35,366.56,3974.0,361.1896,361.2389,361.0024,361.2093,3974.0
2024-05-30 12:45:00,366.65,366.68,366.33,366.46,5498.0,361.298,361.3275,360.9827,361.1108,5498.0
2024-05-30 12:50:00,366.46,366.89,366.46,366.76,3083.0,361.1108,361.5345,361.1108,361.4064,3083.0
2024-05-30 12:55:00,366.74,366.96,366.68,366.8,5299.0,361.3867,361.6035,361.3275,361.4458,5299.0
2024-05-30 13:00:00,366.96,367.1,366.61,366.69,4892.0,361.6035,361.7414,361.2586,361.3374,4892.0
2024-05-30 13:05:00,366.57,366.88,366.57,366.8,7544.0,361.2191,361.5246,361.2191,361.4458,7544.0
2024-05-30 13:10:00,366.84,367.1,366.84,367.09,6277.0,361.4852,361.7414,361.4852,361.7316,6277.0
2024-05-30 13:15:00,367.12,367.22,366.82,366.87,5371.0,361.7611,361.8597,361.4655,361.5148,5371.0
2024-05-30 13:20:00,367.05,367.41,366.92,367.41,2207.0,361.6921,362.0469,361.564,362.0469,2207.0
2024-05-30 13:25:00,367.32,367.43,367.22,367.42,2862.0,361.9582,362.0666,361.8597,362.0567,2862.0
2024-05-30 13:30:00,367.42,367.65,367.24,367.39,7914.0,362.0567,362.2834,361.8794,362.0272,7914.0
2024-05-30 13:35:00,367.43,367.68,367.42,367.59,1533.0,362.0666,362.3129,362.0567,362.2243,1533.0
2024-05-30 13:40:00,367.5,367.88,367.5,367.77,3843.0,362.1356,362.51,362.1356,362.4016,3843.0
2024-05-30 13:45:00,367.88,368.12,367.75,367.81,4498.0,362.51,362.7465,362.3819,362.441,4498.0
2024-05-30 13:50:00,367.81,367.99,367.73,367.95,3323.0,362.441,362.6184,362.3622,362.579,3323.0
2024-05-30 13:55:00,368.03,368.07,367.78,367.78,1883.0,362.6578,362.6973,362.4115,362.4115,1883.0
2024-05-30 14:00:00,367.77,367.99,367.65,367.65,3657.0,362.4016,362.6184,362.2834,362.2834,3657.0
2024-05-30 14:05:00,367.54,367.54,367.36,367.44,2894.0,362.175,362.175,361.9976,362.0764,2894.0
2024-05-30 14:10:00,367.34,367.46,367.29,367.29,3951.0,361.9779,362.0962,361.9286,361.9286,3951.0
2024-05-30 14:15:00,367.36,367.36,366.64,367.16,7472.0,361.9976,361.9976,361.2881,361.8005,7472.0
2024-05-30 14:20:00,367.25,367.26,367.06,367.18,3358.0,361.8892,361.8991,361.702,361.8202,3358.0
2024-05-30 14:25:00,367.19,367.58,366.99,367.58,6299.0,361.8301,362.2144,361.633,362.2144,6299.0
2024-05-30 14:30:00,367.54,367.79,367.46,367.64,3226.0,362.175,362.4213,362.0962,362.2735,3226.0
2024-05-30 14:35:00,367.6,367.6,367.15,367.15,5223.0,362.2341,362.2341,361.7907,361.7907,5223.0
2024-05-30 14:40:00,367.33,367.91,367.33,367.91,6830.0,361.9681,362.5396,361.9681,362.5396,6830.0
2024-05-30 14:45:00,367.91,368.16,367.85,368.09,3078.0,362.5396,362.7859,362.4805,362.717,3078.0
2024-05-30 14:50:00,368.09,368.09,367.79,367.84,3537.0,362.717,362.717,362.4213,362.4706,3537.0
2024-05-30 14:55:00,367.86,367.97,367.76,367.95,4230.0,362.4903,362.5987,362.3918,362.579,4230.0
2024-05-30 15:00:00,368.0,368.01,367.74,367.74,2693.0,362.6283,362.6381,362.3721,362.3721,2693.0
2024-05-30 15:05:00,367.85,368.03,367.75,367.88,2648.0,362.4805,362.6578,362.3819,362.51,2648.0
2024-05-30 15:10:00,367.75,368.18,367.74,368.18,3919.0,362.3819,362.8056,362.3721,362.8056,3919.0
2024-05-30 15:15:00,368.19,368.3,368.0,368.0,4508.0,362.8155,362.9239,362.6283,362.6283,4508.0
2024-05-30 15:20:00,368.06,368.23,367.71,367.71,7404.0,362.6874,362.8549,362.3425,362.3425,7404.0
2024-05-30 15:25:00,367.72,368.34,367.64,368.25,9668.0,362.3524,362.9633,362.2735,362.8746,9668.0
2024-05-30 15:30:00,368.3,368.53,368.18,368.22,6301.0,362.9239,363.1505,362.8056,362.8451,6301.0
2024-05-30 15:35:00,368.22,368.38,367.84,367.97,12824.0,362.8451,363.0027,362.4706,362.5987,12824.0
2024-05-30 15:40:00,368.0,368.31,367.93,368.13,7401.0,362.6283,362.9337,362.5593,362.7564,7401.0
2024-05-30 15:45:00,368.03,368.15,367.41,367.54,13283.0,362.6578,362.7761,362.0469,362.175,13283.0
2024-05-30 15:50:00,367.54,368.14,367.44,368.06,12404.0,362.175,362.7662,362.0764,362.6874,12404.0
2024-05-30 15:55:00,368.08,368.58,368.04,368.38,50646.0,362.7071,363.1998,362.6677,363.0027,50646.0
2024-05-31 09:30:00,369.6,370.14,368.36,370.0,39328.0,364.2049,364.737,362.983,364.5991,39328.0
2024-05-31 09:35:00,369.87,370.34,369.04,369.29,10396.0,364.471,364.9341,363.6531,363.8994,10396.0
2024-05-31 09:40:00,369.27,369.56,368.85,369.23,10531.0,363.8797,364.1655,363.4659,363.8403,10531.0
2024-05-31 09:45:00,369.24,369.54,367.68,368.33,12799.0,363.8502,364.1458,362.3129,362.9535,12799.0
2024-05-31 09:50:00,368.2,368.66,367.58,367.81,12414.0,362.8254,363.2786,362.2144,362.441,12414.0
2024-05-31 09:55:00,367.81,367.97,367.33,367.65,6068.0,362.441,362.5987,361.9681,362.2834,6068.0
2024-05-31 10:00:00,367.72,368.05,367.31,367.84,9343.0,362.3524,362.6775,361.9483,362.4706,9343.0
2024-05-31 10:05:00,368.12,368.12,367.29,367.52,5454.0,362.7465,362.7465,361.9286,362.1553,5454.0
2024-05-31 10:10:00,367.52,367.52,366.5,366.5,6586.0,362.1553,362.1553,361.1502,361.1502,6586.0
2024-05-31 10:15:00,366.31,367.08,366.31,367.08,21360.0,360.9629,361.7217,360.9629,361.7217,21360.0
2024-05-31 10:20:00,367.02,368.2,367.02,367.25,12357.0,361.6626,362.8254,361.6626,361.8892,12357.0
2024-05-31 10:25:00,367.27,367.62,367.0,367.14,8736.0,361.9089,362.2538,361.6429,361.7808,8736.0
2024-05-31 10:30:00,367.14,368.1,367.14,368.1,18006.0,361.7808,362.7268,361.7808,362.7268,18006.0
2024-05-31 10:35:00,368.16,368.56,367.47,368.56,5946.0,362.7859,363.1801,362.106,363.1801,5946.0
2024-05-31 10:40:00,368.28,368.95,368.26,368.94,5919.0,362.9042,363.5644,362.8845,363.5546,5919.0
2024-05-31 10:45:00,368.8,369.13,368.67,369.08,7001.0,363.4166,363.7418,363.2885,363.6925,7001.0
2024-05-31 10:50:00,368.92,369.71,368.91,369.6,11194.0,363.5348,364.3133,363.525,364.2049,11194.0
2024-05-31 10:55:00,369.56,369.74,369.31,369.44,13669.0,364.1655,364.3429,363.9192,364.0473,13669.0
2024-05-31 11:00:00,369.5,369.64,368.63,368.73,30907.0,364.1064,364.2443,363.2491,363.3476,30907.0
2024-05-31 11:05:00,368.58,369.01,368.3,368.84,5579.0,363.1998,363.6235,362.9239,363.456,5579.0
2024-05-31 11:10:00,368.89,369.67,368.74,369.48,10450.0,363.5053,364.2739,363.3575,364.0867,10450.0
2024-05-31 11:15:00,369.28,369.72,368.89,368.94,3442.0,363.8896,364.3232,363.5053,363.5546,3442.0
2024-05-31 11:20:00,368.83,368.86,368.47,368.48,4037.0,363.4462,363.4757,363.0914,363.1013,4037.0
2024-05-31 11:25:00,368.37,368.37,367.98,368.13,4690.0,362.9929,362.9929,362.6086,362.7564,4690.0
2024-05-31 11:30:00,368.01,368.27,367.57,367.97,5306.0,362.6381,362.8943,362.2046,362.5987,5306.0
2024-05-31 11:35:00,368.33,368.43,368.0,368.21,3396.0,362.9535,363.052,362.6283,362.8352,3396.0
2024-05-31 11:40:00,368.22,368.35,368.01,368.08,3989.0,362.8451,362.9732,362.6381,362.7071,3989.0
2024-05-31 11:45:00,368.11,368.72,368.11,368.72,1452.0,362.7367,363.3378,362.7367,363.3378,1452.0
2024-05-31 11:50:00,368.74,368.81,368.3,368.63,15010.0,363.3575,363.4265,362.9239,363.2491,15010.0
2024-05-31 11:55:00,368.27,368.43,368.11,368.35,2570.0,362.8943,363.052,362.7367,362.9732,2570.0
2024-05-31 12:00:00,368.2,368.44,368.15,368.35,1983.0,362.8254,363.0619,362.7761,362.9732,1983.0
2024-05-31 12:05:00,368.26,368.47,367.8,368.33,12722.0,362.8845,363.0914,362.4312,362.9535,12722.0
2024-05-31 12:10:00,368.37,368.6,368.31,368.6,1219.0,362.9929,363.2195,362.9337,363.2195,1219.0
2024-05-31 12:15:00,368.52,368.68,368.23,368.52,3083.0,363.1407,363.2983,362.8549,363.1407,3083.0
2024-05-31 12:20:00,368.59,368.59,368.15,368.4,1898.0,363.2097,363.2097,362.7761,363.0224,1898.0
2024-05-31 12:25:00,368.4,368.82,368.28,368.75,2438.0,363.0224,363.4363,362.9042,363.3673,2438.0
2024-05-31 12:30:00,368.82,368.93,368.71,368.93,2273.0,363.4363,363.5447,363.3279,363.5447,2273.0
2024-05-31 12:35:00,368.97,368.97,368.32,368.32,3075.0,363.5841,363.5841,362.9436,362.9436,3075.0
2024-05-31 12:40:00,368.26,368.49,368.26,368.34,1478.0,362.8845,363.1111,362.8845,362.9633,1478.0
2024-05-31 12:45:00,368.34,368.46,368.22,368.39,4017.0,362.9633,363.0816,362.8451,363.0126,4017.0
2024-05-31 12:50:00,368.35,368.35,367.99,368.06,2914.0,362.9732,362.9732,362.6184,362.6874,2914.0
2024-05-31 12:55:00,368.2,368.54,368.13,368.38,5563.0,362.8254,363.1604,362.7564,363.0027,5563.0
2024-05-31 13:00:00,368.55,368.63,368.46,368.46,1800.0,363.1702,363.2491,363.0816,363.0816,1800.0
2024-05-31 13:05:00,368.59,368.8,368.59,368.7,3556.0,363.2097,363.4166,363.2097,363.3181,3556.0
2024-05-31 13:10:00,368.71,368.87,368.59,368.77,3999.0,363.3279,363.4856,363.2097,363.387,3999.0
2024-05-31 13:15:00,368.8,368.95,368.74,368.88,3596.0,363.4166,363.5644,363.3575,363.4954,3596.0
2024-05-31 13:20:00,368.86,369.08,368.79,368.99,2699.0,363.4757,363.6925,363.4067,363.6038,2699.0
2024-05-31 13:25:00,369.11,369.73,369.05,369.73,8226.0,363.7221,364.333,363.6629,364.333,8226.0
2024-05-31 13:30:00,369.66,369.8,369.62,369.65,1300.0,364.264,364.402,364.2246,364.2542,1300.0
2024-05-31 13:35:00,369.55,369.8,369.55,369.79,4831.0,364.1556,364.402,364.1556,364.3921,4831.0
2024-05-31 13:40:00,369.84,370.47,369.79,370.27,6554.0,364.4414,365.0622,364.3921,364.8651,6554.0
2024-05-31 13:45:00,370.21,370.29,370.07,370.17,4497.0,364.806,364.8848,364.6681,364.7666,4497.0
2024-05-31 13:50:00,370.08,370.25,369.73,369.75,3078.0,364.6779,364.8454,364.333,364.3527,3078.0
2024-05-31 13:55:00,369.75,370.03,369.64,369.65,3986.0,364.3527,364.6286,364.2443,364.2542,3986.0
2024-05-31 14:00:00,369.66,369.92,369.63,369.88,2056.0,364.264,364.5202,364.2345,364.4808,2056.0
2024-05-31 14:05:00,369.91,370.5,369.82,370.4,4038.0,364.5104,365.0918,364.4217,364.9932,4038.0
2024-05-31 14:10:00,370.37,370.51,370.18,370.37,4500.0,364.9637,365.1016,364.7765,364.9637,4500.0
2024-05-31 14:15:00,370.5,370.81,370.4,370.81,4111.0,365.0918,365.3973,364.9932,365.3973,4111.0
2024-05-31 14:20:00,370.73,370.8,370.4,370.42,6728.0,365.3184,365.3874,364.9932,365.0129,6728.0
2024-05-31 14:25:00,370.53,370.53,370.35,370.36,2216.0,365.1213,365.1213,364.944,364.9538,2216.0
2024-05-31 14:30:00,370.38,370.44,370.11,370.22,5133.0,364.9735,365.0327,364.7075,364.8159,5133.0
2024-05-31 14:35:00,370.45,370.77,370.45,370.64,2464.0,365.0425,365.3578,365.0425,365.2297,2464.0
2024-05-31 14:40:00,370.7,370.76,370.59,370.64,2921.0,365.2889,365.348,365.1805,365.2297,2921.0
2024-05-31 14:45:00,370.72,370.77,370.52,370.53,1650.0,365.3086,365.3578,365.1115,365.1213,1650.0
2024-05-31 14:50:00,370.5,370.55,370.23,370.24,4752.0,365.0918,365.1411,364.8257,364.8356,4752.0
2024-05-31 14:55:00,370.3,370.72,370.19,370.72,6294.0,364.8947,365.3086,364.7863,365.3086,6294.0
2024-05-31 15:00:00,370.7,370.75,370.05,370.22,4202.0,365.2889,365.3381,364.6484,364.8159,4202.0
2024-05-31 15:05:00,370.33,370.81,370.31,370.69,3704.0,364.9243,365.3973,364.9046,365.279,3704.0
2024-05-31 15:10:00,370.82,371.0,370.67,370.74,4111.0,365.4071,365.5845,365.2593,365.3283,4111.0
2024-05-31 15:15:00,370.68,370.87,370.57,370.87,8361.0,365.2692,365.4564,365.1608,365.4564,8361.0
2024-05-31 15:20:00,370.78,370.86,370.7,370.86,6125.0,365.3677,365.4465,365.2889,365.4465,6125.0
2024-05-31 15:25:00,370.94,371.19,370.81,370.98,4895.0,365.5254,365.7717,365.3973,365.5648,4895.0
2024-05-31 15:30:00,370.87,371.08,370.69,370.84,4452.0,365.4564,365.6633,365.279,365.4268,4452.0
2024-05-31 15:35:00,370.9,371.25,370.79,371.1,12665.0,365.4859,365.8308,365.3775,365.683,12665.0
2024-05-31 15:40:00,371.14,372.03,371.14,372.02,12660.0,365.7224,366.5994,365.7224,366.5896,12660.0
2024-05-31 15:45:00,372.02,372.51,371.9,372.45,12965.0,366.5896,367.0724,366.4713,367.0133,12965.0
2024-05-31 15:50:00,372.44,373.42,372.23,373.14,30050.0,367.0035,367.9692,366.7965,367.6932,30050.0
2024-05-31 15:55:00,373.22,375.08,373.08,374.49,126365.0,367.7721,369.6049,367.6341,369.0235,126365.0
2024-06-03 09:30:00,375.36,375.49,372.15,372.75,33594.0,369.8808,370.0089,366.7177,367.3089,33594.0
2024-06-03 09:35:00,373.09,373.99,370.94,371.82,13990.0,367.644,368.5308,365.5254,366.3925,13990.0
2024-06-03 09:40:00,371.69,372.2,370.62,371.95,18336.0,366.2644,366.767,365.21,366.5206,18336.0
2024-06-03 09:45:00,372.18,372.36,370.64,371.99,8365.0,366.7473,366.9246,365.2297,366.56,8365.0
2024-06-03 09:50:00,371.56,372.51,371.29,371.57,13017.0,366.1363,367.0724,365.8703,366.1462,13017.0
2024-06-03 09:55:00,370.76,371.21,369.44,369.5,7994.0,365.348,365.7914,364.0473,364.1064,7994.0
2024-06-03 10:00:00,370.17,370.85,369.85,370.1,13657.0,364.7666,365.4367,364.4513,364.6976,13657.0
2024-06-03 10:05:00,369.96,371.13,369.96,371.02,12961.0,364.5597,365.7126,364.5597,365.6042,12961.0
2024-06-03 10:10:00,370.99,371.32,370.81,370.83,8843.0,365.5746,365.8998,365.3973,365.417,8843.0
2024-06-03 10:15:00,371.0,371.39,370.6,370.79,9470.0,365.5845,365.9688,365.1903,365.3775,9470.0
2024-06-03 10:20:00,370.78,371.49,370.64,370.9,7073.0,365.3677,366.0673,365.2297,365.4859,7073.0
2024-06-03 10:25:00,370.98,371.43,370.58,370.75,1755.0,365.5648,366.0082,365.1706,365.3381,1755.0
2024-06-03 10:30:00,370.91,370.91,369.67,370.25,6791.0,365.4958,365.4958,364.2739,364.8454,6791.0
2024-06-03 10:35:00,370.35,370.35,369.29,369.59,4957.0,364.944,364.944,363.8994,364.1951,4957.0
2024-06-03 10:40:00,369.52,369.52,368.58,369.15,4843.0,364.1261,364.1261,363.1998,363.7615,4843.0
2024-06-03 10:45:00,369.49,369.88,367.82,367.91,9046.0,364.0965,364.4808,362.4509,362.5396,9046.0
2024-06-03 10:50:00,368.18,368.45,367.43,368.32,4608.0,362.8056,363.0717,362.0666,362.9436,4608.0
2024-06-03 10:55:00,368.04,368.71,367.56,368.27,5525.0,362.6677,363.3279,362.1947,362.8943,5525.0
2024-06-03 11:00:00,368.47,368.48,367.67,367.8,4244.0,363.0914,363.1013,362.3031,362.4312,4244.0
2024-06-03 11:05:00,367.8,368.88,367.74,368.16,4871.0,362.4312,363.4954,362.3721,362.7859,4871.0
2024-06-03 11:10:00,368.35,368.81,368.1,368.44,3753.0,362.9732,363.4265,362.7268,363.0619,3753.0
2024-06-03 11:15:00,368.42,368.44,367.0,367.0,4792.0,363.0421,363.0619,361.6429,361.6429,4792.0
2024-06-03 11:20:00,367.05,367.32,366.7,366.72,5809.0,361.6921,361.9582,361.3473,361.367,5809.0
2024-06-03 11:25:00,366.64,367.72,366.59,367.72,7473.0,361.2881,362.3524,361.2389,362.3524,7473.0
2024-06-03 11:30:00,368.04,368.04,367.31,367.9,7357.0,362.6677,362.6677,361.9483,362.5297,7357.0
2024-06-03 11:35:00,367.85,368.26,366.94,366.99,6388.0,362.4805,362.8845,361.5837,361.633,6388.0
2024-06-03 11:40:00,366.9,367.49,366.66,367.1,18606.0,361.5443,362.1257,361.3078,361.7414,18606.0
2024-06-03 11:45:00,367.26,367.27,366.41,366.41,11554.0,361.8991,361.9089,361.0615,361.0615,11554.0
2024-06-03 11:50:00,366.32,366.72,366.1,366.65,15011.0,360.9728,361.367,360.756,361.298,15011.0
2024-06-03 11:55:00,366.35,366.7,365.88,366.25,9383.0,361.0024,361.3473,360.5392,360.9038,9383.0
2024-06-03 12:00:00,366.37,367.32,366.06,366.06,7511.0,361.0221,361.9582,360.7166,360.7166,7511.0
2024-06-03 12:05:00,365.81,366.45,365.81,366.26,9981.0,360.4702,361.1009,360.4702,360.9137,9981.0
2024-06-03 12:10:00,366.06,366.99,365.26,365.48,7085.0,360.7166,361.633,359.9283,360.1451,7085.0
2024-06-03 12:15:00,365.48,365.61,365.21,365.58,4322.0,360.1451,360.2732,359.879,360.2436,4322.0
2024-06-03 12:20:00,365.57,365.59,364.62,364.88,14601.0,360.2337,360.2535,359.2976,359.5538,14601.0
2024-06-03 12:25:00,364.7,365.42,364.7,364.83,12494.0,359.3764,360.0859,359.3764,359.5045,12494.0
2024-06-03 12:30:00,364.94,365.1,364.62,364.62,4828.0,359.6129,359.7706,359.2976,359.2976,4828.0
2024-06-03 12:35:00,364.55,365.71,364.55,365.71,5905.0,359.2286,360.3717,359.2286,360.3717,5905.0
2024-06-03 12:40:00,365.81,365.96,365.49,365.49,7503.0,360.4702,360.6181,360.1549,360.1549,7503.0
2024-06-03 12:45:00,365.85,366.0,365.4,365.63,3142.0,360.5097,360.6575,360.0662,360.2929,3142.0
2024-06-03 12:50:00,365.61,365.77,365.0,365.5,3036.0,360.2732,360.4308,359.6721,360.1648,3036.0
2024-06-03 12:55:00,365.61,366.28,365.57,365.85,3693.0,360.2732,360.9334,360.2337,360.5097,3693.0
2024-06-03 13:00:00,366.06,366.12,365.24,365.24,3818.0,360.7166,360.7757,359.9086,359.9086,3818.0
2024-06-03 13:05:00,365.1,365.58,365.1,365.28,3343.0,359.7706,360.2436,359.7706,359.948,3343.0
2024-06-03 13:10:00,365.13,365.36,364.74,365.24,2439.0,359.8002,360.0268,359.4159,359.9086,2439.0
2024-06-03 13:15:00,365.24,365.99,364.97,365.87,6816.0,359.9086,360.6476,359.6425,360.5294,6816.0
2024-06-03 13:20:00,365.86,366.02,365.45,365.52,6792.0,360.5195,360.6772,360.1155,360.1845,6792.0
2024-06-03 13:25:00,365.57,366.3,365.4,366.3,6654.0,360.2337,360.9531,360.0662,360.9531,6654.0
2024-06-03 13:30:00,366.19,366.46,365.97,366.1,4368.0,360.8447,361.1108,360.6279,360.756,4368.0
2024-06-03 13:35:00,366.07,366.14,365.91,366.05,1855.0,360.7264,360.7954,360.5688,360.7067,1855.0
2024-06-03 13:40:00,366.26,366.36,366.09,366.25,3183.0,360.9137,361.0122,360.7462,360.9038,3183.0
2024-06-03 13:45:00,366.31,366.7,366.17,366.17,5542.0,360.9629,361.3473,360.825,360.825,5542.0
2024-06-03 13:50:00,366.17,366.2,365.98,366.04,5912.0,360.825,360.8545,360.6378,360.6969,5912.0
2024-06-03 13:55:00,366.04,366.21,365.88,366.21,3149.0,360.6969,360.8644,360.5392,360.8644,3149.0
2024-06-03 14:00:00,366.32,366.54,366.16,366.46,3443.0,360.9728,361.1896,360.8151,361.1108,3443.0
2024-06-03 14:05:00,366.36,366.73,366.29,366.45,3181.0,361.0122,361.3768,360.9432,361.1009,3181.0
2024-06-03 14:10:00,366.42,366.73,366.04,366.14,7248.0,361.0713,361.3768,360.6969,360.7954,7248.0
2024-06-03 14:15:00,366.29,366.92,366.25,366.81,6055.0,360.9432,361.564,360.9038,361.4556,6055.0
2024-06-03 14:20:00,366.84,367.21,366.76,366.94,12760.0,361.4852,361.8498,361.4064,361.5837,12760.0
2024-06-03 14:25:00,366.94,367.13,366.73,366.96,3802.0,361.5837,361.771,361.3768,361.6035,3802.0
2024-06-03 14:30:00,366.74,367.15,366.74,367.13,2929.0,361.3867,361.7907,361.3867,361.771,2929.0
2024-06-03 14:35:00,367.08,367.23,366.94,367.04,5357.0,361.7217,361.8695,361.5837,361.6823,5357.0
2024-06-03 14:40:00,367.02,367.33,366.89,366.99,4100.0,361.6626,361.9681,361.5345,361.633,4100.0
2024-06-03 14:45:00,367.04,367.28,366.87,367.04,4501.0,361.6823,361.9188,361.5148,361.6823,4501.0
2024-06-03 14:50:00,367.0,367.03,366.57,366.65,2986.0,361.6429,361.6724,361.2191,361.298,2986.0
2024-06-03 14:55:00,366.62,366.95,366.35,366.84,4418.0,361.2684,361.5936,361.0024,361.4852,4418.0
2024-06-03 15:00:00,366.8,367.21,366.74,366.99,2479.0,361.4458,361.8498,361.3867,361.633,2479.0
2024-06-03 15:05:00,367.19,367.19,366.82,367.14,2563.0,361.8301,361.8301,361.4655,361.7808,2563.0
2024-06-03 15:10:00,367.14,367.4,367.11,367.34,5544.0,361.7808,362.037,361.7513,361.9779,5544.0
2024-06-03 15:15:00,367.37,367.49,367.13,367.13,5327.0,362.0075,362.1257,361.771,361.771,5327.0
2024-06-03 15:20:00,367.2,367.45,366.93,367.02,3787.0,361.84,362.0863,361.5739,361.6626,3787.0
2024-06-03 15:25:00,367.02,367.43,366.94,367.21,7241.0,361.6626,362.0666,361.5837,361.8498,7241.0
2024-06-03 15:30:00,367.23,367.83,366.96,367.8,12938.0,361.8695,362.4608,361.6035,362.4312,12938.0
2024-06-03 15:35:00,367.72,367.72,367.2,367.22,8195.0,362.3524,362.3524,361.84,361.8597,8195.0
2024-06-03 15:40:00,367.28,367.51,367.04,367.04,11035.0,361.9188,362.1454,361.6823,361.6823,11035.0
2024-06-03 15:45:00,367.04,367.34,366.77,366.85,9943.0,361.6823,361.9779,361.4162,361.4951,9943.0
2024-06-03 15:50:00,366.8,367.4,366.53,367.25,23010.0,361.4458,362.037,361.1797,361.8892,23010.0
2024-06-03 15:55:00,367.29,368.11,367.26,368.11,58107.0,361.9286,362.7367,361.8991,362.7367,58107.0
2024-06-04 09:30:00,367.9,367.9,365.47,366.5,32042.0,362.5297,362.5297,360.1352,361.1502,32042.0
2024-06-04 09:35:00,366.63,367.44,366.36,366.78,7731.0,361.2783,362.0764,361.0122,361.4261,7731.0
2024-06-04 09:40:00,366.81,366.82,365.59,365.7,7223.0,361.4556,361.4655,360.2535,360.3618,7223.0
2024-06-04 09:45:00,365.78,366.7,365.78,366.02,13335.0,360.4407,361.3473,360.4407,360.6772,13335.0
2024-06-04 09:50:00,365.83,366.55,365.56,366.35,17634.0,360.49,361.1994,360.2239,361.0024,17634.0
2024-06-04 09:55:00,366.43,366.58,365.76,365.76,19115.0,361.0812,361.229,360.421,360.421,19115.0
2024-06-04 10:00:00,366.13,366.8,365.95,366.1,19436.0,360.7856,361.4458,360.6082,360.756,19436.0
2024-06-04 10:05:00,365.88,365.98,365.31,365.45,10145.0,360.5392,360.6378,359.9775,360.1155,10145.0
2024-06-04 10:10:00,365.31,365.78,365.16,365.32,14140.0,359.9775,360.4407,359.8297,359.9874,14140.0
2024-06-04 10:15:00,365.34,366.29,365.31,366.29,11223.0,360.0071,360.9432,359.9775,360.9432,11223.0
2024-06-04 10:20:00,366.17,366.3,365.54,365.55,4940.0,360.825,360.9531,360.2042,360.214,4940.0
2024-06-04 10:25:00,366.0,366.43,366.0,366.29,4481.0,360.6575,361.0812,360.6575,360.9432,4481.0
2024-06-04 10:30:00,366.06,366.14,365.5,365.76,16702.0,360.7166,360.7954,360.1648,360.421,16702.0
2024-06-04 10:35:00,365.61,365.99,365.27,365.62,7209.0,360.2732,360.6476,359.9381,360.283,7209.0
2024-06-04 10:40:00,365.7,366.18,365.68,366.15,1515.0,360.3618,360.8348,360.3421,360.8053,1515.0
2024-06-04 10:45:00,366.25,366.28,365.43,365.91,14096.0,360.9038,360.9334,360.0958,360.5688,14096.0
2024-06-04 10:50:00,365.97,366.62,365.89,366.1,2810.0,360.6279,361.2684,360.5491,360.756,2810.0
2024-06-04 10:55:00,366.25,366.25,365.2,365.33,3334.0,360.9038,360.9038,359.8691,359.9972,3334.0
2024-06-04 11:00:00,365.34,365.66,365.2,365.54,3581.0,360.0071,360.3224,359.8691,360.2042,3581.0
2024-06-04 11:05:00,365.7,365.8,365.36,365.75,3123.0,360.3618,360.4604,360.0268,360.4111,3123.0
2024-06-04 11:10:00,365.63,366.3,365.62,365.87,11028.0,360.2929,360.9531,360.283,360.5294,11028.0
2024-06-04 11:15:00,365.73,366.13,365.66,366.13,2586.0,360.3914,360.7856,360.3224,360.7856,2586.0
2024-06-04 11:20:00,366.28,366.55,366.01,366.02,2565.0,360.9334,361.1994,360.6673,360.6772,2565.0
2024-06-04 11:25:00,365.95,366.15,365.62,365.63,6014.0,360.6082,360.8053,360.283,360.2929,6014.0
2024-06-04 11:30:00,365.61,365.77,364.48,364.73,10646.0,360.2732,360.4308,359.1597,359.406,10646.0
2024-06-04 11:35:00,364.64,364.91,364.3,364.91,8388.0,359.3173,359.5834,358.9823,359.5834,8388.0
2024-06-04 11:40:00,364.84,365.01,364.65,365.0,3360.0,359.5144,359.6819,359.3272,359.6721,3360.0
2024-06-04 11:45:00,364.69,364.86,364.53,364.63,1900.0,359.3666,359.5341,359.2089,359.3075,1900.0
2024-06-04 11:50:00,364.78,364.87,364.66,364.74,5344.0,359.4553,359.544,359.337,359.4159,5344.0
2024-06-04 11:55:00,364.77,364.86,364.38,364.46,11915.0,359.4454,359.5341,359.0611,359.1399,11915.0
2024-06-04 12:00:00,364.34,364.52,364.05,364.41,3992.0,359.0217,359.1991,358.7359,359.0907,3992.0
2024-06-04 12:05:00,364.42,364.63,364.4,364.48,27172.0,359.1005,359.3075,359.0808,359.1597,27172.0
2024-06-04 12:10:00,364.58,364.73,364.2,364.48,3692.0,359.2582,359.406,358.8837,359.1597,3692.0
2024-06-04 12:15:00,364.36,364.6,364.22,364.45,2630.0,359.0414,359.2779,358.9035,359.1301,2630.0
2024-06-04 12:20:00,364.49,364.8,364.2,364.73,5921.0,359.1695,359.475,358.8837,359.406,5921.0
2024-06-04 12:25:00,364.73,365.29,364.73,365.29,2186.0,359.406,359.9578,359.406,359.9578,2186.0
2024-06-04 12:30:00,365.18,365.18,364.67,364.85,2632.0,359.8494,359.8494,359.3469,359.5243,2632.0
2024-06-04 12:35:00,364.85,364.94,364.48,364.6,2128.0,359.5243,359.6129,359.1597,359.2779,2128.0
2024-06-04 12:40:00,364.46,364.89,364.46,364.8,4113.0,359.1399,359.5637,359.1399,359.475,4113.0
2024-06-04 12:45:00,364.71,365.24,364.71,365.2,2409.0,359.3863,359.9086,359.3863,359.8691,2409.0
2024-06-04 12:50:00,365.05,365.08,364.57,364.96,5346.0,359.7213,359.7509,359.2483,359.6326,5346.0
2024-06-04 12:55:00,365.05,365.1,364.88,365.1,3267.0,359.7213,359.7706,359.5538,359.7706,3267.0
2024-06-04 13:00:00,365.08,365.24,365.08,365.2,2699.0,359.7509,359.9086,359.7509,359.8691,2699.0
2024-06-04 13:05:00,365.19,365.25,364.92,365.25,3312.0,359.8593,359.9184,359.5932,359.9184,3312.0
2024-06-04 13:10:00,365.27,366.01,365.26,366.01,4122.0,359.9381,360.6673,359.9283,360.6673,4122.0
2024-06-04 13:15:00,366.01,366.11,365.93,366.11,1888.0,360.6673,360.7659,360.5885,360.7659,1888.0
2024-06-04 13:20:00,366.01,366.09,365.88,365.96,2159.0,360.6673,360.7462,360.5392,360.6181,2159.0
2024-06-04 13:25:00,365.87,366.46,365.76,366.37,3146.0,360.5294,361.1108,360.421,361.0221,3146.0
2024-06-04 13:30:00,366.6,366.6,366.18,366.3,2164.0,361.2487,361.2487,360.8348,360.9531,2164.0
2024-06-04 13:35:00,366.23,366.47,366.14,366.47,3663.0,360.8841,361.1206,360.7954,361.1206,3663.0
2024-06-04 13:40:00,366.57,366.65,366.47,366.55,2752.0,361.2191,361.298,361.1206,361.1994,2752.0
2024-06-04 13:45:00,366.63,366.99,366.63,366.86,2803.0,361.2783,361.633,361.2783,361.5049,2803.0
2024-06-04 13:50:00,366.99,367.05,366.86,366.99,3529.0,361.633,361.6921,361.5049,361.633,3529.0
2024-06-04 13:55:00,367.07,367.47,366.92,367.45,6829.0,361.7118,362.106,361.564,362.0863,6829.0
2024-06-04 14:00:00,367.47,367.68,367.25,367.67,3753.0,362.106,362.3129,361.8892,362.3031,3753.0
2024-06-04 14:05:00,367.58,367.83,367.52,367.83,3820.0,362.2144,362.4608,362.1553,362.4608,3820.0
2024-06-04 14:10:00,367.72,368.02,367.72,368.0,3706.0,362.3524,362.648,362.3524,362.6283,3706.0
2024-06-04 14:15:00,368.0,368.29,367.89,367.93,4797.0,362.6283,362.914,362.5199,362.5593,4797.0
2024-06-04 14:20:00,368.13,368.81,368.13,368.71,11229.0,362.7564,363.4265,362.7564,363.3279,11229.0
2024-06-04 14:25:00,368.81,369.07,368.45,369.07,12901.0,363.4265,363.6827,363.0717,363.6827,12901.0
2024-06-04 14:30:00,368.97,369.45,368.87,369.43,17487.0,363.5841,364.0571,363.4856,364.0374,17487.0
2024-06-04 14:35:00,369.4,369.5,368.67,368.76,25926.0,364.0078,364.1064,363.2885,363.3772,25926.0
2024-06-04 14:40:00,368.73,369.28,368.65,369.19,6407.0,363.3476,363.8896,363.2688,363.8009,6407.0
2024-06-04 14:45:00,369.19,369.44,369.07,369.14,8321.0,363.8009,364.0473,363.6827,363.7516,8321.0
2024-06-04 14:50:00,369.28,369.28,368.98,369.06,4309.0,363.8896,363.8896,363.594,363.6728,4309.0
2024-06-04 14:55:00,369.14,369.34,368.81,368.81,4140.0,363.7516,363.9487,363.4265,363.4265,4140.0
2024-06-04 15:00:00,368.87,368.87,368.08,368.14,3904.0,363.4856,363.4856,362.7071,362.7662,3904.0
2024-06-04 15:05:00,368.1,368.44,367.96,368.25,7604.0,362.7268,363.0619,362.5889,362.8746,7604.0
2024-06-04 15:10:00,368.19,368.74,368.19,368.66,6383.0,362.8155,363.3575,362.8155,363.2786,6383.0
2024-06-04 15:15:00,368.6,368.99,368.5,368.67,6489.0,363.2195,363.6038,363.121,363.2885,6489.0
2024-06-04 15:20:00,368.71,368.76,368.65,368.68,1500.0,363.3279,363.3772,363.2688,363.2983,1500.0
2024-06-04 15:25:00,368.64,368.76,368.1,368.37,6246.0,363.2589,363.3772,362.7268,362.9929,6246.0
2024-06-04 15:30:00,368.33,368.91,368.17,368.66,10215.0,362.9535,363.525,362.7958,363.2786,10215.0
2024-06-04 15:35:00,368.67,368.72,367.78,367.91,7343.0,363.2885,363.3378,362.4115,362.5396,7343.0
2024-06-04 15:40:00,367.93,368.86,367.92,368.78,9981.0,362.5593,363.4757,362.5494,363.3969,9981.0
2024-06-04 15:45:00,368.86,368.87,368.25,368.29,10223.0,363.4757,363.4856,362.8746,362.914,10223.0
2024-06-04 15:50:00,368.28,369.21,368.28,369.17,29359.0,362.9042,363.8206,362.9042,363.7812,29359.0
2024-06-04 15:55:00,369.23,369.59,368.91,369.3,76505.0,363.8403,364.1951,363.525,363.9093,76505.0
2024-06-05 09:30:00,369.95,370.42,368.93,369.31,20398.0,364.5498,365.0129,363.5447,363.9192,20398.0
2024-06-05 09:35:00,369.64,370.94,367.35,367.5,15563.0,364.2443,365.5254,361.9878,362.1356,15563.0
2024-06-05 09:40:00,367.8,367.82,366.55,366.66,16214.0,362.4312,362.4509,361.1994,361.3078,16214.0
2024-06-05 09:45:00,366.7,367.06,366.17,366.98,22658.0,361.3473,361.702,360.825,361.6232,22658.0
2024-06-05 09:50:00,367.23,367.38,366.46,367.22,21144.0,361.8695,362.0173,361.1108,361.8597,21144.0
2024-06-05 09:55:00,367.26,367.27,366.56,366.78,5273.0,361.8991,361.9089,361.2093,361.4261,5273.0
2024-06-05 10:00:00,366.24,367.13,365.46,366.99,12974.0,360.894,361.771,360.1254,361.633,12974.0
2024-06-05 10:05:00,366.8,367.09,366.17,366.33,7308.0,361.4458,361.7316,360.825,360.9827,7308.0
2024-06-05 10:10:00,366.13,367.22,366.12,366.85,9097.0,360.7856,361.8597,360.7757,361.4951,9097.0
2024-06-05 10:15:00,366.85,368.24,366.85,368.22,10175.0,361.4951,362.8648,361.4951,362.8451,10175.0
2024-06-05 10:20:00,368.33,369.16,368.04,368.83,8152.0,362.9535,363.7713,362.6677,363.4462,8152.0
2024-06-05 10:25:00,368.77,368.97,368.69,368.84,3170.0,363.387,363.5841,363.3082,363.456,3170.0
2024-06-05 10:30:00,368.71,369.51,368.63,369.04,13361.0,363.3279,364.1162,363.2491,363.6531,13361.0
2024-06-05 10:35:00,369.19,369.45,368.6,368.61,5619.0,363.8009,364.0571,363.2195,363.2294,5619.0
2024-06-05 10:40:00,368.78,368.91,367.62,367.62,5391.0,363.3969,363.525,362.2538,362.2538,5391.0
2024-06-05 10:45:00,367.43,367.86,367.23,367.86,3213.0,362.0666,362.4903,361.8695,362.4903,3213.0
2024-06-05 10:50:00,367.86,368.03,367.71,368.03,3232.0,362.4903,362.6578,362.3425,362.6578,3232.0
2024-06-05 10:55:00,368.08,368.45,368.03,368.45,3749.0,362.7071,363.0717,362.6578,363.0717,3749.0
2024-06-05 11:00:00,368.44,368.84,368.43,368.84,6879.0,363.0619,363.456,363.052,363.456,6879.0
2024-06-05 11:05:00,368.75,368.89,368.34,368.34,13714.0,363.3673,363.5053,362.9633,362.9633,13714.0
2024-06-05 11:10:00,368.42,368.89,368.34,368.82,7686.0,363.0421,363.5053,362.9633,363.4363,7686.0
2024-06-05 11:15:00,368.87,369.17,368.87,368.95,4680.0,363.4856,363.7812,363.4856,363.5644,4680.0
2024-06-05 11:20:00,368.9,368.92,368.47,368.54,3351.0,363.5151,363.5348,363.0914,363.1604,3351.0
2024-06-05 11:25:00,368.69,368.81,368.53,368.81,2593.0,363.3082,363.4265,363.1505,363.4265,2593.0
2024-06-05 11:30:00,368.86,369.07,368.57,368.74,3781.0,363.4757,363.6827,363.19,363.3575,3781.0
2024-06-05 11:35:00,368.95,369.17,368.72,369.11,2613.0,363.5644,363.7812,363.3378,363.7221,2613.0
2024-06-05 11:40:00,369.13,369.47,369.07,369.28,10231.0,363.7418,364.0768,363.6827,363.8896,10231.0
2024-06-05 11:45:00,369.28,369.69,369.21,369.69,5196.0,363.8896,364.2936,363.8206,364.2936,5196.0
2024-06-05 11:50:00,369.61,369.86,369.47,369.72,2888.0,364.2148,364.4611,364.0768,364.3232,2888.0
2024-06-05 11:55:00,369.66,369.88,369.52,369.52,1919.0,364.264,364.4808,364.1261,364.1261,1919.0
2024-06-05 12:00:00,369.49,369.54,368.94,368.95,2600.0,364.0965,364.1458,363.5546,363.5644,2600.0
2024-06-05 12:05:00,368.87,368.97,368.78,368.97,1910.0,363.4856,363.5841,363.3969,363.5841,1910.0
2024-06-05 12:10:00,369.15,369.48,369.15,369.37,4558.0,363.7615,364.0867,363.7615,363.9783,4558.0
2024-06-05 12:15:00,369.41,369.58,369.31,369.38,2076.0,364.0177,364.1852,363.9192,363.9881,2076.0
2024-06-05 12:20:00,369.36,369.58,369.32,369.58,1040.0,363.9684,364.1852,363.929,364.1852,1040.0
2024-06-05 12:25:00,369.64,369.81,369.49,369.71,2015.0,364.2443,364.4119,364.0965,364.3133,2015.0
2024-06-05 12:30:00,369.72,369.94,369.56,369.89,7294.0,364.3232,364.54,364.1655,364.4907,7294.0
2024-06-05 12:35:00,369.92,370.08,369.91,370.0,3718.0,364.5202,364.6779,364.5104,364.5991,3718.0
2024-06-05 12:40:00,370.01,370.25,369.91,370.14,2961.0,364.6089,364.8454,364.5104,364.737,2961.0
2024-06-05 12:45:00,370.19,370.19,369.85,369.98,2327.0,364.7863,364.7863,364.4513,364.5794,2327.0
2024-06-05 12:50:00,370.0,370.11,369.71,369.71,9516.0,364.5991,364.7075,364.3133,364.3133,9516.0
2024-06-05 12:55:00,369.45,369.6,369.28,369.6,2999.0,364.0571,364.2049,363.8896,364.2049,2999.0
2024-06-05 13:00:00,369.41,369.41,369.16,369.2,1208.0,364.0177,364.0177,363.7713,363.8108,1208.0
2024-06-05 13:05:00,369.07,369.29,369.07,369.28,1750.0,363.6827,363.8994,363.6827,363.8896,1750.0
2024-06-05 13:10:00,369.29,369.33,369.05,369.1,1683.0,363.8994,363.9389,363.6629,363.7122,1683.0
2024-06-05 13:15:00,369.12,369.12,368.61,368.62,1299.0,363.7319,363.7319,363.2294,363.2392,1299.0
2024-06-05 13:20:00,368.51,368.85,368.35,368.85,5047.0,363.1308,363.4659,362.9732,363.4659,5047.0
2024-06-05 13:25:00,368.82,368.9,368.68,368.9,1628.0,363.4363,363.5151,363.2983,363.5151,1628.0
2024-06-05 13:30:00,369.05,369.12,368.77,368.9,4589.0,363.6629,363.7319,363.387,363.5151,4589.0
2024-06-05 13:35:00,368.9,368.93,368.69,368.81,3670.0,363.5151,363.5447,363.3082,363.4265,3670.0
2024-06-05 13:40:00,368.74,368.91,368.66,368.91,1881.0,363.3575,363.525,363.2786,363.525,1881.0
2024-06-05 13:45:00,368.96,369.08,368.73,369.0,6604.0,363.5743,363.6925,363.3476,363.6137,6604.0
2024-06-05 13:50:00,369.01,369.01,368.76,368.79,4111.0,363.6235,363.6235,363.3772,363.4067,4111.0
2024-06-05 13:55:00,368.76,368.96,368.63,368.95,6136.0,363.3772,363.5743,363.2491,363.5644,6136.0
2024-06-05 14:00:00,368.94,369.24,368.62,369.24,11106.0,363.5546,363.8502,363.2392,363.8502,11106.0
2024-06-05 14:05:00,369.24,369.8,369.23,369.66,12900.0,363.8502,364.402,363.8403,364.264,12900.0
2024-06-05 14:10:00,369.72,370.0,369.72,369.97,12492.0,364.3232,364.5991,364.3232,364.5695,12492.0
2024-06-05 14:15:00,370.0,370.57,369.89,370.46,19594.0,364.5991,365.1608,364.4907,365.0524,19594.0
2024-06-05 14:20:00,370.46,370.49,370.26,370.29,4338.0,365.0524,365.0819,364.8553,364.8848,4338.0
2024-06-05 14:25:00,370.4,370.54,370.29,370.5,4187.0,364.9932,365.1312,364.8848,365.0918,4187.0
2024-06-05 14:30:00,370.46,370.94,370.42,370.87,7619.0,365.0524,365.5254,365.0129,365.4564,7619.0
2024-06-05 14:35:00,370.94,371.11,370.74,370.74,17193.0,365.5254,365.6929,365.3283,365.3283,17193.0
2024-06-05 14:40:00,370.64,370.92,370.64,370.86,2402.0,365.2297,365.5057,365.2297,365.4465,2402.0
2024-06-05 14:45:00,370.86,370.86,370.54,370.55,3356.0,365.4465,365.4465,365.1312,365.1411,3356.0
2024-06-05 14:50:00,370.47,370.82,370.46,370.77,8511.0,365.0622,365.4071,365.0524,365.3578,8511.0
2024-06-05 14:55:00,370.72,370.84,370.54,370.59,3391.0,365.3086,365.4268,365.1312,365.1805,3391.0
2024-06-05 15:00:00,370.47,370.65,370.47,370.51,2836.0,365.0622,365.2396,365.0622,365.1016,2836.0
2024-06-05 15:05:00,370.43,370.66,370.34,370.5,8359.0,365.0228,365.2494,364.9341,365.0918,8359.0
2024-06-05 15:10:00,370.51,370.7,370.41,370.68,3978.0,365.1016,365.2889,365.0031,365.2692,3978.0
2024-06-05 15:15:00,370.63,371.09,370.63,370.99,4616.0,365.2199,365.6732,365.2199,365.5746,4616.0
2024-06-05 15:20:00,370.9,371.19,370.85,371.1,5210.0,365.4859,365.7717,365.4367,365.683,5210.0
2024-06-05 15:25:00,371.07,371.11,370.77,370.79,5282.0,365.6535,365.6929,365.3578,365.3775,5282.0
2024-06-05 15:30:00,370.79,370.91,370.52,370.72,4898.0,365.3775,365.4958,365.1115,365.3086,4898.0
2024-06-05 15:35:00,370.73,370.79,370.56,370.78,8745.0,365.3184,365.3775,365.1509,365.3677,8745.0
2024-06-05 15:40:00,370.79,370.83,370.52,370.58,4014.0,365.3775,365.417,365.1115,365.1706,4014.0
2024-06-05 15:45:00,370.65,371.0,370.33,370.93,8005.0,365.2396,365.5845,364.9243,365.5155,8005.0
2024-06-05 15:50:00,371.06,371.5,370.76,371.28,16780.0,365.6436,366.0772,365.348,365.8604,16780.0
2024-06-05 15:55:00,371.19,371.54,370.89,371.13,75595.0,365.7717,366.1166,365.4761,365.7126,75595.0
2024-06-06 09:30:00,371.5,371.69,369.56,371.12,26013.0,366.0772,366.2644,364.1655,365.7027,26013.0
2024-06-06 09:35:00,371.13,371.13,369.35,370.58,22498.0,365.7126,365.7126,363.9586,365.1706,22498.0
2024-06-06 09:40:00,370.18,371.8,369.8,371.72,6792.0,364.7765,366.3728,364.402,366.294,6792.0
2024-06-06 09:45:00,372.02,373.33,371.81,373.28,6753.0,366.5896,367.8805,366.3827,367.8312,6753.0
2024-06-06 09:50:00,373.33,373.49,372.39,373.29,7595.0,367.8805,368.0381,366.9542,367.8411,7595.0
2024-06-06 09:55:00,373.4,373.89,373.13,373.38,13210.0,367.9495,368.4323,367.6834,367.9297,13210.0
2024-06-06 10:00:00,373.21,373.37,372.21,372.23,7832.0,367.7622,367.9199,366.7768,366.7965,7832.0
2024-06-06 10:05:00,372.37,372.66,372.18,372.66,10196.0,366.9345,367.2203,366.7473,367.2203,10196.0
2024-06-06 10:10:00,372.76,372.79,371.44,371.8,4386.0,367.3188,367.3484,366.0181,366.3728,4386.0
2024-06-06 10:15:00,371.65,372.58,371.56,372.47,24986.0,366.225,367.1414,366.1363,367.033,24986.0
2024-06-06 10:20:00,372.64,373.07,372.47,372.9,4073.0,367.2005,367.6243,367.033,367.4567,4073.0
2024-06-06 10:25:00,372.56,372.58,372.09,372.09,9910.0,367.1217,367.1414,366.6586,366.6586,9910.0
2024-06-06 10:30:00,372.46,372.46,371.37,371.71,4140.0,367.0232,367.0232,365.9491,366.2841,4140.0
2024-06-06 10:35:00,371.59,371.64,370.46,370.88,17058.0,366.1659,366.2151,365.0524,365.4662,17058.0
2024-06-06 10:40:00,370.72,371.36,370.49,371.31,3546.0,365.3086,365.9392,365.0819,365.89,3546.0
2024-06-06 10:45:00,371.03,371.38,370.67,371.35,4238.0,365.614,365.9589,365.2593,365.9294,4238.0
2024-06-06 10:50:00,371.49,371.49,370.68,370.68,2472.0,366.0673,366.0673,365.2692,365.2692,2472.0
2024-06-06 10:55:00,370.69,371.23,370.55,371.17,4143.0,365.279,365.8111,365.1411,365.752,4143.0
2024-06-06 11:00:00,370.87,371.03,370.64,370.91,4981.0,365.4564,365.614,365.2297,365.4958,4981.0
2024-06-06 11:05:00,371.05,371.2,370.82,371.03,5304.0,365.6338,365.7816,365.4071,365.614,5304.0
2024-06-06 11:10:00,371.1,371.11,370.22,370.43,10394.0,365.683,365.6929,364.8159,365.0228,10394.0
2024-06-06 11:15:00,370.29,370.73,370.24,370.35,7407.0,364.8848,365.3184,364.8356,364.944,7407.0
2024-06-06 11:20:00,370.35,370.77,370.25,370.37,6277.0,364.944,365.3578,364.8454,364.9637,6277.0
2024-06-06 11:25:00,370.31,370.77,370.21,370.77,3491.0,364.9046,365.3578,364.806,365.3578,3491.0
2024-06-06 11:30:00,370.76,370.83,370.24,370.24,3480.0,365.348,365.417,364.8356,364.8356,3480.0
2024-06-06 11:35:00,370.31,371.07,370.2,370.79,13461.0,364.9046,365.6535,364.7962,365.3775,13461.0
2024-06-06 11:40:00,370.82,370.86,370.64,370.7,1970.0,365.4071,365.4465,365.2297,365.2889,1970.0
2024-06-06 11:45:00,370.66,370.9,370.45,370.63,5501.0,365.2494,365.4859,365.0425,365.2199,5501.0
2024-06-06 11:50:00,370.52,370.77,370.23,370.44,6349.0,365.1115,365.3578,364.8257,365.0327,6349.0
2024-06-06 11:55:00,370.37,370.55,370.03,370.25,7526.0,364.9637,365.1411,364.6286,364.8454,7526.0
2024-06-06 12:00:00,370.14,370.97,370.12,370.86,6817.0,364.737,365.5549,364.7173,365.4465,6817.0
2024-06-06 12:05:00,370.96,371.21,370.5,370.7,7003.0,365.5451,365.7914,365.0918,365.2889,7003.0
2024-06-06 12:10:00,370.54,370.59,370.25,370.35,5011.0,365.1312,365.1805,364.8454,364.944,5011.0
2024-06-06 12:15:00,370.41,371.01,370.27,371.0,6482.0,365.0031,365.5943,364.8651,365.5845,6482.0
2024-06-06 12:20:00,370.99,371.27,370.93,371.17,8463.0,365.5746,365.8505,365.5155,365.752,8463.0
2024-06-06 12:25:00,371.18,371.24,371.02,371.24,1954.0,365.7619,365.821,365.6042,365.821,1954.0
2024-06-06 12:30:00,371.24,371.28,370.82,370.83,8821.0,365.821,365.8604,365.4071,365.417,8821.0
2024-06-06 12:35:00,370.77,370.78,370.38,370.68,1978.0,365.3578,365.3677,364.9735,365.2692,1978.0
2024-06-06 12:40:00,370.83,370.93,370.67,370.93,2375.0,365.417,365.5155,365.2593,365.5155,2375.0
2024-06-06 12:45:00,371.0,371.0,370.76,370.91,1127.0,365.5845,365.5845,365.348,365.4958,1127.0
2024-06-06 12:50:00,370.94,371.01,370.56,370.56,3056.0,365.5254,365.5943,365.1509,365.1509,3056.0
2024-06-06 12:55:00,370.41,370.41,370.23,370.39,2512.0,365.0031,365.0031,364.8257,364.9834,2512.0
2024-06-06 13:00:00,370.35,370.87,370.34,370.43,7795.0,364.944,365.4564,364.9341,365.0228,7795.0
2024-06-06 13:05:00,370.34,370.38,370.17,370.17,3329.0,364.9341,364.9735,364.7666,364.7666,3329.0
2024-06-06 13:10:00,370.28,370.4,370.23,370.4,2202.0,364.875,364.9932,364.8257,364.9932,2202.0
2024-06-06 13:15:00,370.5,370.57,370.33,370.48,6739.0,365.0918,365.1608,364.9243,365.0721,6739.0
2024-06-06 13:20:00,370.45,370.66,370.08,370.66,4586.0,365.0425,365.2494,364.6779,365.2494,4586.0
2024-06-06 13:25:00,370.52,370.87,370.51,370.78,12560.0,365.1115,365.4564,365.1016,365.3677,12560.0
2024-06-06 13:30:00,370.72,370.88,370.11,370.24,7514.0,365.3086,365.4662,364.7075,364.8356,7514.0
2024-06-06 13:35:00,370.22,370.46,370.1,370.44,2085.0,364.8159,365.0524,364.6976,365.0327,2085.0
2024-06-06 13:40:00,370.38,370.82,370.36,370.81,9448.0,364.9735,365.4071,364.9538,365.3973,9448.0
2024-06-06 13:45:00,370.85,370.87,370.74,370.86,6997.0,365.4367,365.4564,365.3283,365.4465,6997.0
2024-06-06 13:50:00,370.9,370.92,370.63,370.85,2904.0,365.4859,365.5057,365.2199,365.4367,2904.0
2024-06-06 13:55:00,370.85,370.87,370.68,370.69,2300.0,365.4367,365.4564,365.2692,365.279,2300.0
2024-06-06 14:00:00,370.7,370.81,370.37,370.61,6041.0,365.2889,365.3973,364.9637,365.2002,6041.0
2024-06-06 14:05:00,370.48,370.48,370.07,370.17,7739.0,365.0721,365.0721,364.6681,364.7666,7739.0
2024-06-06 14:10:00,370.13,370.64,369.92,370.43,33342.0,364.7272,365.2297,364.5202,365.0228,33342.0
2024-06-06 14:15:00,370.35,370.46,370.25,370.38,29474.0,364.944,365.0524,364.8454,364.9735,29474.0
2024-06-06 14:20:00,370.3,370.36,370.13,370.32,2743.0,364.8947,364.9538,364.7272,364.9144,2743.0
2024-06-06 14:25:00,370.36,370.82,370.36,370.56,31999.0,364.9538,365.4071,364.9538,365.1509,31999.0
2024-06-06 14:30:00,370.5,370.99,370.41,370.92,4781.0,365.0918,365.5746,365.0031,365.5057,4781.0
2024-06-06 14:35:00,370.91,371.19,370.91,371.14,2792.0,365.4958,365.7717,365.4958,365.7224,2792.0
2024-06-06 14:40:00,371.24,371.38,371.17,371.28,2143.0,365.821,365.9589,365.752,365.8604,2143.0
2024-06-06 14:45:00,371.29,371.81,371.28,371.81,2683.0,365.8703,366.3827,365.8604,366.3827,2683.0
2024-06-06 14:50:00,371.8,372.26,371.8,372.26,7053.0,366.3728,366.8261,366.3728,366.8261,7053.0
2024-06-06 14:55:00,372.33,372.63,372.28,372.4,4855.0,366.8951,367.1907,366.8458,366.964,4855.0
2024-06-06 15:00:00,372.34,372.34,372.23,372.25,1075.0,366.9049,366.9049,366.7965,366.8162,1075.0
2024-06-06 15:05:00,372.23,372.5,372.23,372.5,6956.0,366.7965,367.0626,366.7965,367.0626,6956.0
2024-06-06 15:10:00,372.51,372.59,372.39,372.43,3593.0,367.0724,367.1513,366.9542,366.9936,3593.0
2024-06-06 15:15:00,372.51,372.68,372.33,372.33,4846.0,367.0724,367.24,366.8951,366.8951,4846.0
2024-06-06 15:20:00,372.33,372.5,372.25,372.49,3951.0,366.8951,367.0626,366.8162,367.0527,3951.0
2024-06-06 15:25:00,372.49,372.61,372.26,372.27,12769.0,367.0527,367.171,366.8261,366.8359,12769.0
2024-06-06 15:30:00,372.19,372.35,371.73,371.86,7601.0,366.7571,366.9148,366.3038,366.4319,7601.0
2024-06-06 15:35:00,371.86,372.3,371.81,372.22,5100.0,366.4319,366.8655,366.3827,366.7867,5100.0
2024-06-06 15:40:00,372.18,372.43,372.01,372.01,12601.0,366.7473,366.9936,366.5797,366.5797,12601.0
2024-06-06 15:45:00,371.95,372.11,371.82,371.9,5789.0,366.5206,366.6783,366.3925,366.4713,5789.0
2024-06-06 15:50:00,371.81,371.83,371.2,371.22,17803.0,366.3827,366.4024,365.7816,365.8013,17803.0
2024-06-06 15:55:00,371.3,371.43,370.89,371.42,64687.0,365.8801,366.0082,365.4761,365.9984,64687.0
2024-06-07 09:30:00,369.0,369.0,366.66,367.75,25734.0,363.6137,363.6137,361.3078,362.3819,25734.0
2024-06-07 09:35:00,367.75,369.25,367.05,369.11,11446.0,362.3819,363.86,361.6921,363.7221,11446.0
2024-06-07 09:40:00,369.5,370.98,369.3,370.69,5103.0,364.1064,365.5648,363.9093,365.279,5103.0
2024-06-07 09:45:00,370.96,371.03,369.77,369.81,8130.0,365.5451,365.614,364.3724,364.4119,8130.0
2024-06-07 09:50:00,369.95,370.26,369.76,369.84,4649.0,364.5498,364.8553,364.3626,364.4414,4649.0
2024-06-07 09:55:00,370.03,370.21,369.2,369.61,10555.0,364.6286,364.806,363.8108,364.2148,10555.0
2024-06-07 10:00:00,369.95,370.44,369.63,370.04,13708.0,364.5498,365.0327,364.2345,364.6385,13708.0
2024-06-07 10:05:00,370.1,371.03,370.1,370.81,5155.0,364.6976,365.614,364.6976,365.3973,5155.0
2024-06-07 10:10:00,370.97,371.42,370.08,370.37,17526.0,365.5549,365.9984,364.6779,364.9637,17526.0
2024-06-07 10:15:00,370.68,371.37,370.31,371.34,12148.0,365.2692,365.9491,364.9046,365.9195,12148.0
2024-06-07 10:20:00,371.37,372.19,371.08,372.19,3839.0,365.9491,366.7571,365.6633,366.7571,3839.0
2024-06-07 10:25:00,372.18,373.01,372.17,372.58,7622.0,366.7473,367.5651,366.7374,367.1414,7622.0
2024-06-07 10:30:00,372.49,372.49,371.74,371.75,5656.0,367.0527,367.0527,366.3137,366.3235,5656.0
2024-06-07 10:35:00,371.88,372.8,371.87,372.8,4719.0,366.4516,367.3582,366.4418,367.3582,4719.0
2024-06-07 10:40:00,372.81,372.99,372.43,372.61,6374.0,367.3681,367.5454,366.9936,367.171,6374.0
2024-06-07 10:45:00,372.63,372.79,372.0,372.12,3455.0,367.1907,367.3484,366.5699,366.6881,3455.0
2024-06-07 10:50:00,371.92,372.09,371.37,371.5,2476.0,366.4911,366.6586,365.9491,366.0772,2476.0
2024-06-07 10:55:00,371.61,371.75,371.32,371.32,10951.0,366.1856,366.3235,365.8998,365.8998,10951.0
2024-06-07 11:00:00,371.32,371.38,371.03,371.06,2950.0,365.8998,365.9589,365.614,365.6436,2950.0
2024-06-07 11:05:00,371.03,371.03,370.41,370.9,3312.0,365.614,365.614,365.0031,365.4859,3312.0
2024-06-07 11:10:00,370.72,371.34,370.72,371.25,5765.0,365.3086,365.9195,365.3086,365.8308,5765.0
2024-06-07 11:15:00,371.19,371.47,371.0,371.47,6474.0,365.7717,366.0476,365.5845,366.0476,6474.0
2024-06-07 11:20:00,371.46,371.49,370.91,371.43,6376.0,366.0378,366.0673,365.4958,366.0082,6376.0
2024-06-07 11:25:00,371.43,371.44,370.92,371.11,4178.0,366.0082,366.0181,365.5057,365.6929,4178.0
2024-06-07 11:30:00,370.84,371.02,370.77,370.94,3667.0,365.4268,365.6042,365.3578,365.5254,3667.0
2024-06-07 11:35:00,370.94,371.02,370.83,370.83,2411.0,365.5254,365.6042,365.417,365.417,2411.0
2024-06-07 11:40:00,370.92,370.93,370.49,370.53,4171.0,365.5057,365.5155,365.0819,365.1213,4171.0
2024-06-07 11:45:00,370.69,371.23,370.69,371.18,4282.0,365.279,365.8111,365.279,365.7619,4282.0
2024-06-07 11:50:00,371.1,371.15,370.67,370.77,2191.0,365.683,365.7323,365.2593,365.3578,2191.0
2024-06-07 11:55:00,370.86,371.06,370.67,371.03,10595.0,365.4465,365.6436,365.2593,365.614,10595.0
2024-06-07 12:00:00,371.12,371.35,371.12,371.15,2307.0,365.7027,365.9294,365.7027,365.7323,2307.0
2024-06-07 12:05:00,371.03,371.34,370.67,371.28,3806.0,365.614,365.9195,365.2593,365.8604,3806.0
2024-06-07 12:10:00,371.28,371.4,371.11,371.11,2099.0,365.8604,365.9786,365.6929,365.6929,2099.0
2024-06-07 12:15:00,371.1,371.38,371.09,371.19,3451.0,365.683,365.9589,365.6732,365.7717,3451.0
2024-06-07 12:20:00,371.19,371.54,371.19,371.49,2087.0,365.7717,366.1166,365.7717,366.0673,2087.0
2024-06-07 12:25:00,371.48,371.88,371.48,371.74,2449.0,366.0575,366.4516,366.0575,366.3137,2449.0
2024-06-07 12:30:00,371.9,371.97,371.44,371.44,5824.0,366.4713,366.5403,366.0181,366.0181,5824.0
2024-06-07 12:35:00,371.36,371.39,371.31,371.38,814.0,365.9392,365.9688,365.89,365.9589,814.0
2024-06-07 12:40:00,371.17,371.37,371.16,371.36,3426.0,365.752,365.9491,365.7421,365.9392,3426.0
2024-06-07 12:45:00,371.25,371.25,370.96,371.1,2148.0,365.8308,365.8308,365.5451,365.683,2148.0
2024-06-07 12:50:00,371.19,371.36,371.11,371.11,1800.0,365.7717,365.9392,365.6929,365.6929,1800.0
2024-06-07 12:55:00,371.38,371.5,371.37,371.41,2016.0,365.9589,366.0772,365.9491,365.9885,2016.0
2024-06-07 13:00:00,371.43,371.43,371.14,371.14,1722.0,366.0082,366.0082,365.7224,365.7224,1722.0
2024-06-07 13:05:00,371.27,371.65,371.15,371.5,1050.0,365.8505,366.225,365.7323,366.0772,1050.0
2024-06-07 13:10:00,371.52,372.04,371.52,371.88,2800.0,366.0969,366.6093,366.0969,366.4516,2800.0
2024-06-07 13:15:00,371.88,372.21,371.88,372.18,1983.0,366.4516,366.7768,366.4516,366.7473,1983.0
2024-06-07 13:20:00,372.07,372.51,372.02,372.51,1604.0,366.6389,367.0724,366.5896,367.0724,1604.0
2024-06-07 13:25:00,372.23,372.23,371.93,371.99,2108.0,366.7965,366.7965,366.5009,366.56,2108.0
2024-06-07 13:30:00,372.0,372.0,371.88,371.98,1261.0,366.5699,366.5699,366.4516,366.5502,1261.0
2024-06-07 13:35:00,372.11,372.13,371.92,372.01,1101.0,366.6783,366.698,366.4911,366.5797,1101.0
2024-06-07 13:40:00,372.02,372.08,371.88,372.03,2466.0,366.5896,366.6487,366.4516,366.5994,2466.0
2024-06-07 13:45:00,372.08,372.1,371.95,371.99,1657.0,366.6487,366.6684,366.5206,366.56,1657.0
2024-06-07 13:50:00,372.07,372.31,372.07,372.16,2638.0,366.6389,366.8754,366.6389,366.7276,2638.0
2024-06-07 13:55:00,371.99,372.26,371.99,372.16,2821.0,366.56,366.8261,366.56,366.7276,2821.0
2024-06-07 14:00:00,372.09,372.09,371.5,371.75,4781.0,366.6586,366.6586,366.0772,366.3235,4781.0
2024-06-07 14:05:00,371.58,371.58,371.07,371.37,2640.0,366.156,366.156,365.6535,365.9491,2640.0
2024-06-07 14:10:00,371.19,371.25,371.1,371.18,4444.0,365.7717,365.8308,365.683,365.7619,4444.0
2024-06-07 14:15:00,371.28,371.46,371.22,371.43,1561.0,365.8604,366.0378,365.8013,366.0082,1561.0
2024-06-07 14:20:00,371.58,372.04,371.58,371.88,2429.0,366.156,366.6093,366.156,366.4516,2429.0
2024-06-07 14:25:00,371.94,372.0,371.8,371.81,2603.0,366.5108,366.5699,366.3728,366.3827,2603.0
2024-06-07 14:30:00,371.78,372.03,371.75,371.84,3045.0,366.3531,366.5994,366.3235,366.4122,3045.0
2024-06-07 14:35:00,371.68,371.87,371.64,371.85,1598.0,366.2546,366.4418,366.2151,366.4221,1598.0
2024-06-07 14:40:00,371.84,372.15,371.81,371.94,5998.0,366.4122,366.7177,366.3827,366.5108,5998.0
2024-06-07 14:45:00,372.02,372.16,371.93,371.93,2331.0,366.5896,366.7276,366.5009,366.5009,2331.0
2024-06-07 14:50:00,371.9,372.0,371.68,371.98,4323.0,366.4713,366.5699,366.2546,366.5502,4323.0
2024-06-07 14:55:00,372.15,372.15,371.87,371.87,3345.0,366.7177,366.7177,366.4418,366.4418,3345.0
2024-06-07 15:00:00,371.87,371.91,371.62,371.73,5156.0,366.4418,366.4812,366.1954,366.3038,5156.0
2024-06-07 15:05:00,371.67,371.67,370.98,370.98,2015.0,366.2447,366.2447,365.5648,365.5648,2015.0
2024-06-07 15:10:00,371.12,371.17,370.22,370.58,4634.0,365.7027,365.752,364.8159,365.1706,4634.0
2024-06-07 15:15:00,370.56,370.77,370.45,370.51,4090.0,365.1509,365.3578,365.0425,365.1016,4090.0
2024-06-07 15:20:00,370.35,370.35,369.88,370.04,5789.0,364.944,364.944,364.4808,364.6385,5789.0
2024-06-07 15:25:00,370.13,370.58,370.13,370.44,4572.0,364.7272,365.1706,364.7272,365.0327,4572.0
2024-06-07 15:30:00,370.61,370.69,370.04,370.04,17401.0,365.2002,365.279,364.6385,364.6385,17401.0
2024-06-07 15:35:00,369.95,370.33,369.86,370.18,17506.0,364.5498,364.9243,364.4611,364.7765,17506.0
2024-06-07 15:40:00,370.2,370.23,369.25,369.41,12025.0,364.7962,364.8257,363.86,364.0177,12025.0
2024-06-07 15:45:00,369.41,369.63,368.34,368.69,45876.0,364.0177,364.2345,362.9633,363.3082,45876.0
2024-06-07 15:50:00,368.62,369.38,368.55,368.99,37033.0,363.2392,363.9881,363.1702,363.6038,37033.0
2024-06-07 15:55:00,369.05,369.27,368.54,368.6,43541.0,363.6629,363.8797,363.1604,363.2195,43541.0
2024-06-10 09:30:00,367.82,369.11,367.05,368.47,18344.0,362.4509,363.7221,361.6921,363.0914,18344.0
2024-06-10 09:35:00,368.36,368.95,368.31,368.7,11645.0,362.983,363.5644,362.9337,363.3181,11645.0
2024-06-10 09:40:00,368.98,369.28,368.13,369.23,102582.0,363.594,363.8896,362.7564,363.8403,102582.0
2024-06-10 09:45:00,369.31,369.31,368.59,368.59,4655.0,363.9192,363.9192,363.2097,363.2097,4655.0
2024-06-10 09:50:00,368.7,369.62,368.7,369.61,1105.0,363.3181,364.2246,363.3181,364.2148,1105.0
2024-06-10 09:55:00,369.59,370.65,369.59,370.65,3132.0,364.1951,365.2396,364.1951,365.2396,3132.0
2024-06-10 10:00:00,370.86,372.0,370.63,371.9,4590.0,365.4465,366.5699,365.2199,366.4713,4590.0
2024-06-10 10:05:00,371.82,372.68,371.79,372.44,4748.0,366.3925,367.24,366.363,367.0035,4748.0
2024-06-10 10:10:00,372.43,372.43,371.18,371.25,3864.0,366.9936,366.9936,365.7619,365.8308,3864.0
2024-06-10 10:15:00,371.39,371.49,370.99,371.0,6207.0,365.9688,366.0673,365.5746,365.5845,6207.0
2024-06-10 10:20:00,370.92,370.92,370.23,370.71,3257.0,365.5057,365.5057,364.8257,365.2987,3257.0
2024-06-10 10:25:00,370.55,370.55,369.5,369.93,3151.0,365.1411,365.1411,364.1064,364.5301,3151.0
2024-06-10 10:30:00,369.85,370.06,369.85,370.06,600.0,364.4513,364.6582,364.4513,364.6582,600.0
2024-06-10 10:35:00,370.02,370.02,369.42,369.66,1610.0,364.6188,364.6188,364.0275,364.264,1610.0
2024-06-10 10:40:00,369.53,369.83,369.53,369.66,6521.0,364.1359,364.4316,364.1359,364.264,6521.0
2024-06-10 10:45:00,369.75,369.96,369.33,369.44,4437.0,364.3527,364.5597,363.9389,364.0473,4437.0
2024-06-10 10:50:00,369.54,369.88,369.26,369.32,6646.0,364.1458,364.4808,363.8699,363.929,6646.0
2024-06-10 10:55:00,369.31,369.31,368.78,368.78,2502.0,363.9192,363.9192,363.3969,363.3969,2502.0
2024-06-10 11:00:00,368.78,368.98,368.43,368.83,4445.0,363.3969,363.594,363.052,363.4462,4445.0
2024-06-10 11:05:00,368.84,369.36,368.84,369.35,5666.0,363.456,363.9684,363.456,363.9586,5666.0
2024-06-10 11:10:00,369.34,369.63,369.25,369.27,4795.0,363.9487,364.2345,363.86,363.8797,4795.0
2024-06-10 11:15:00,369.18,369.31,369.02,369.31,731.0,363.7911,363.9192,363.6334,363.9192,731.0
2024-06-10 11:20:00,369.36,369.42,369.19,369.19,2082.0,363.9684,364.0275,363.8009,363.8009,2082.0
2024-06-10 11:25:00,369.11,369.11,368.68,368.74,6948.0,363.7221,363.7221,363.2983,363.3575,6948.0
2024-06-10 11:30:00,368.88,368.93,368.65,368.65,2614.0,363.4954,363.5447,363.2688,363.2688,2614.0
2024-06-10 11:35:00,368.56,368.79,368.5,368.72,2543.0,363.1801,363.4067,363.121,363.3378,2543.0
2024-06-10 11:40:00,368.72,368.93,368.62,368.93,1048.0,363.3378,363.5447,363.2392,363.5447,1048.0
2024-06-10 11:45:00,368.94,368.95,368.59,368.71,2880.0,363.5546,363.5644,363.2097,363.3279,2880.0
2024-06-10 11:50:00,368.72,368.86,368.69,368.81,2099.0,363.3378,363.4757,363.3082,363.4265,2099.0
2024-06-10 11:55:00,368.84,368.96,368.54,368.65,3000.0,363.456,363.5743,363.1604,363.2688,3000.0
2024-06-10 12:00:00,368.52,368.54,368.31,368.46,4155.0,363.1407,363.1604,362.9337,363.0816,4155.0
2024-06-10 12:05:00,368.48,368.48,368.2,368.32,2897.0,363.1013,363.1013,362.8254,362.9436,2897.0
2024-06-10 12:10:00,368.31,368.4,368.3,368.31,1680.0,362.9337,363.0224,362.9239,362.9337,1680.0
2024-06-10 12:15:00,368.42,368.63,368.38,368.44,3055.0,363.0421,363.2491,363.0027,363.0619,3055.0
2024-06-10 12:20:00,368.56,368.65,368.55,368.56,2695.0,363.1801,363.2688,363.1702,363.1801,2695.0
2024-06-10 12:25:00,368.56,368.66,368.42,368.66,3463.0,363.1801,363.2786,363.0421,363.2786,3463.0
2024-06-10 12:30:00,368.54,368.59,368.47,368.56,1009.0,363.1604,363.2097,363.0914,363.1801,1009.0
2024-06-10 12:35:00,368.5,368.59,368.5,368.59,881.0,363.121,363.2097,363.121,363.2097,881.0
2024-06-10 12:40:00,368.51,368.58,368.05,368.18,5099.0,363.1308,363.1998,362.6775,362.8056,5099.0
2024-06-10 12:45:00,368.12,368.38,368.11,368.38,3342.0,362.7465,363.0027,362.7367,363.0027,3342.0
2024-06-10 12:50:00,368.41,368.5,368.33,368.42,1901.0,363.0323,363.121,362.9535,363.0421,1901.0
2024-06-10 12:55:00,368.53,368.73,368.48,368.54,4343.0,363.1505,363.3476,363.1013,363.1604,4343.0
2024-06-10 13:00:00,368.47,368.47,368.11,368.33,6418.0,363.0914,363.0914,362.7367,362.9535,6418.0
2024-06-10 13:05:00,368.34,368.4,368.24,368.24,1500.0,362.9633,363.0224,362.8648,362.8648,1500.0
2024-06-10 13:10:00,368.06,368.29,367.98,368.24,3955.0,362.6874,362.914,362.6086,362.8648,3955.0
2024-06-10 13:15:00,368.24,368.32,368.08,368.31,3861.0,362.8648,362.9436,362.7071,362.9337,3861.0
2024-06-10 13:20:00,368.25,368.43,368.22,368.33,3396.0,362.8746,363.052,362.8451,362.9535,3396.0
2024-06-10 13:25:00,368.41,368.42,368.32,368.32,1700.0,363.0323,363.0421,362.9436,362.9436,1700.0
2024-06-10 13:30:00,368.31,368.5,368.25,368.37,1588.0,362.9337,363.121,362.8746,362.9929,1588.0
2024-06-10 13:35:00,368.56,368.71,368.5,368.71,3077.0,363.1801,363.3279,363.121,363.3279,3077.0
2024-06-10 13:40:00,368.81,368.88,368.73,368.82,732.0,363.4265,363.4954,363.3476,363.4363,732.0
2024-06-10 13:45:00,368.99,369.22,368.9,369.22,16074.0,363.6038,363.8305,363.5151,363.8305,16074.0
2024-06-10 13:50:00,369.02,369.14,368.93,368.95,503.0,363.6334,363.7516,363.5447,363.5644,503.0
2024-06-10 13:55:00,368.93,368.98,368.85,368.9,2622.0,363.5447,363.594,363.4659,363.5151,2622.0
2024-06-10 14:00:00,368.92,368.92,368.56,368.64,1354.0,363.5348,363.5348,363.1801,363.2589,1354.0
2024-06-10 14:05:00,368.78,369.02,368.76,369.02,2954.0,363.3969,363.6334,363.3772,363.6334,2954.0
2024-06-10 14:10:00,369.04,369.15,369.01,369.12,7013.0,363.6531,363.7615,363.6235,363.7319,7013.0
2024-06-10 14:15:00,369.19,369.8,369.19,369.78,3724.0,363.8009,364.402,363.8009,364.3823,3724.0
2024-06-10 14:20:00,369.87,369.87,369.41,369.51,4286.0,364.471,364.471,364.0177,364.1162,4286.0
2024-06-10 14:25:00,369.68,369.68,369.35,369.37,6314.0,364.2838,364.2838,363.9586,363.9783,6314.0
2024-06-10 14:30:00,369.32,369.43,369.2,369.36,1902.0,363.929,364.0374,363.8108,363.9684,1902.0
2024-06-10 14:35:00,369.37,369.52,369.31,369.35,3645.0,363.9783,364.1261,363.9192,363.9586,3645.0
2024-06-10 14:40:00,369.22,369.3,369.02,369.02,2271.0,363.8305,363.9093,363.6334,363.6334,2271.0
2024-06-10 14:45:00,369.25,369.43,369.17,369.43,2608.0,363.86,364.0374,363.7812,364.0374,2608.0
2024-06-10 14:50:00,369.43,369.49,369.31,369.43,2389.0,364.0374,364.0965,363.9192,364.0374,2389.0
2024-06-10 14:55:00,369.25,369.4,369.18,369.18,2300.0,363.86,364.0078,363.7911,363.7911,2300.0
2024-06-10 15:00:00,369.24,369.56,369.23,369.39,5705.0,363.8502,364.1655,363.8403,363.998,5705.0
2024-06-10 15:05:00,369.38,369.58,369.06,369.06,3613.0,363.9881,364.1852,363.6728,363.6728,3613.0
2024-06-10 15:10:00,368.91,369.01,368.84,369.01,3326.0,363.525,363.6235,363.456,363.6235,3326.0
2024-06-10 15:15:00,368.96,369.07,368.64,368.65,7537.0,363.5743,363.6827,363.2589,363.2688,7537.0
2024-06-10 15:20:00,368.79,368.97,368.66,368.83,3899.0,363.4067,363.5841,363.2786,363.4462,3899.0
2024-06-10 15:25:00,368.81,369.17,368.79,369.07,2004.0,363.4265,363.7812,363.4067,363.6827,2004.0
2024-06-10 15:30:00,369.13,369.13,368.59,368.77,11063.0,363.7418,363.7418,363.2097,363.387,11063.0
2024-06-10 15:35:00,368.73,368.77,368.51,368.53,5291.0,363.3476,363.387,363.1308,363.1505,5291.0
2024-06-10 15:40:00,368.52,368.82,368.5,368.68,5752.0,363.1407,363.4363,363.121,363.2983,5752.0
2024-06-10 15:45:00,368.79,368.88,368.48,368.48,10622.0,363.4067,363.4954,363.1013,363.1013,10622.0
2024-06-10 15:50:00,368.49,368.83,368.31,368.73,12371.0,363.1111,363.4462,362.9337,363.3476,12371.0
2024-06-10 15:55:00,368.67,368.74,368.25,368.46,62050.0,363.2885,363.3575,362.8746,363.0816,62050.0
2024-06-11 09:30:00,366.68,367.44,365.95,366.03,18440.0,361.3275,362.0764,360.6082,360.687,18440.0
2024-06-11 09:35:00,366.02,366.08,365.21,366.0,20263.0,360.6772,360.7363,359.879,360.6575,20263.0
2024-06-11 09:40:00,365.99,366.96,365.87,366.93,11799.0,360.6476,361.6035,360.5294,361.5739,11799.0
2024-06-11 09:45:00,366.72,366.72,365.6,365.81,24229.0,361.367,361.367,360.2633,360.4702,24229.0
2024-06-11 09:50:00,365.73,366.0,365.2,365.2,12889.0,360.3914,360.6575,359.8691,359.8691,12889.0
2024-06-11 09:55:00,365.19,365.3,365.0,365.0,7160.0,359.8593,359.9677,359.6721,359.6721,7160.0
2024-06-11 10:00:00,365.08,365.36,363.78,363.91,11501.0,359.7509,360.0268,358.4699,358.598,11501.0
2024-06-11 10:05:00,364.08,365.16,364.08,364.91,3651.0,358.7655,359.8297,358.7655,359.5834,3651.0
2024-06-11 10:10:00,364.94,366.0,364.94,366.0,5297.0,359.6129,360.6575,359.6129,360.6575,5297.0
2024-06-11 10:15:00,365.94,365.95,365.5,365.75,8082.0,360.5983,360.6082,360.1648,360.4111,8082.0
2024-06-11 10:20:00,365.8,366.16,365.56,366.16,19218.0,360.4604,360.8151,360.2239,360.8151,19218.0
2024-06-11 10:25:00,366.13,366.48,366.12,366.36,1825.0,360.7856,361.1305,360.7757,361.0122,1825.0
2024-06-11 10:30:00,366.3,366.3,365.79,366.16,3056.0,360.9531,360.9531,360.4505,360.8151,3056.0
2024-06-11 10:35:00,366.24,366.34,366.05,366.19,4349.0,360.894,360.9925,360.7067,360.8447,4349.0
2024-06-11 10:40:00,366.29,366.44,366.1,366.36,2500.0,360.9432,361.091,360.756,361.0122,2500.0
2024-06-11 10:45:00,366.31,366.31,365.5,365.51,2726.0,360.9629,360.9629,360.1648,360.1746,2726.0
2024-06-11 10:50:00,365.52,365.67,365.41,365.61,2908.0,360.1845,360.3323,360.0761,360.2732,2908.0
2024-06-11 10:55:00,365.72,365.83,365.57,365.57,3663.0,360.3816,360.49,360.2337,360.2337,3663.0
2024-06-11 11:00:00,365.64,365.98,365.64,365.78,1637.0,360.3027,360.6378,360.3027,360.4407,1637.0
2024-06-11 11:05:00,365.98,366.22,365.71,366.22,3556.0,360.6378,360.8743,360.3717,360.8743,3556.0
2024-06-11 11:10:00,366.18,366.31,366.16,366.28,2186.0,360.8348,360.9629,360.8151,360.9334,2186.0
2024-06-11 11:15:00,366.3,366.8,366.27,366.75,4062.0,360.9531,361.4458,360.9235,361.3965,4062.0
2024-06-11 11:20:00,366.74,366.95,366.52,366.55,5074.0,361.3867,361.5936,361.1699,361.1994,5074.0
2024-06-11 11:25:00,366.68,366.88,366.65,366.73,2734.0,361.3275,361.5246,361.298,361.3768,2734.0
2024-06-11 11:30:00,366.72,366.84,366.42,366.42,3678.0,361.367,361.4852,361.0713,361.0713,3678.0
2024-06-11 11:35:00,366.22,366.26,365.94,366.21,2784.0,360.8743,360.9137,360.5983,360.8644,2784.0
2024-06-11 11:40:00,366.2,366.5,366.2,366.37,33010.0,360.8545,361.1502,360.8545,361.0221,33010.0
2024-06-11 11:45:00,366.5,366.91,366.5,366.91,1918.0,361.1502,361.5542,361.1502,361.5542,1918.0
2024-06-11 11:50:00,366.94,367.42,366.93,367.42,4075.0,361.5837,362.0567,361.5739,362.0567,4075.0
2024-06-11 11:55:00,367.18,367.31,366.89,367.25,10187.0,361.8202,361.9483,361.5345,361.8892,10187.0
2024-06-11 12:00:00,367.31,367.35,367.0,367.13,3656.0,361.9483,361.9878,361.6429,361.771,3656.0
2024-06-11 12:05:00,367.11,367.35,367.07,367.17,2784.0,361.7513,361.9878,361.7118,361.8104,2784.0
2024-06-11 12:10:00,367.16,367.16,366.88,366.88,2065.0,361.8005,361.8005,361.5246,361.5246,2065.0
2024-06-11 12:15:00,366.92,366.92,366.24,366.25,9556.0,361.564,361.564,360.894,360.9038,9556.0
2024-06-11 12:20:00,366.43,366.53,366.12,366.13,1570.0,361.0812,361.1797,360.7757,360.7856,1570.0
2024-06-11 12:25:00,366.2,366.45,366.12,366.22,3925.0,360.8545,361.1009,360.7757,360.8743,3925.0
2024-06-11 12:30:00,366.2,366.37,366.11,366.37,1524.0,360.8545,361.0221,360.7659,361.0221,1524.0
2024-06-11 12:35:00,366.45,366.64,366.4,366.64,2300.0,361.1009,361.2881,361.0516,361.2881,2300.0
2024-06-11 12:40:00,366.75,366.75,366.55,366.65,1768.0,361.3965,361.3965,361.1994,361.298,1768.0
2024-06-11 12:45:00,366.54,366.6,366.05,366.15,1518.0,361.1896,361.2487,360.7067,360.8053,1518.0
2024-06-11 12:50:00,366.08,366.15,365.9,366.14,3168.0,360.7363,360.8053,360.5589,360.7954,3168.0
2024-06-11 12:55:00,366.07,366.74,366.07,366.58,5198.0,360.7264,361.3867,360.7264,361.229,5198.0
2024-06-11 13:00:00,366.35,366.88,366.08,366.5,6275.0,361.0024,361.5246,360.7363,361.1502,6275.0
2024-06-11 13:05:00,366.23,366.23,366.08,366.1,731.0,360.8841,360.8841,360.7363,360.756,731.0
2024-06-11 13:10:00,366.1,366.23,365.73,365.8,3683.0,360.756,360.8841,360.3914,360.4604,3683.0
2024-06-11 13:15:00,366.01,366.01,365.47,365.47,2833.0,360.6673,360.6673,360.1352,360.1352,2833.0
2024-06-11 13:20:00,365.65,365.75,365.4,365.41,4909.0,360.3126,360.4111,360.0662,360.0761,4909.0
2024-06-11 13:25:00,365.35,365.44,365.34,365.37,1000.0,360.017,360.1056,360.0071,360.0367,1000.0
2024-06-11 13:30:00,365.46,365.62,365.38,365.53,1816.0,360.1254,360.283,360.0465,360.1943,1816.0
2024-06-11 13:35:00,365.51,366.12,365.5,366.12,2936.0,360.1746,360.7757,360.1648,360.7757,2936.0
2024-06-11 13:40:00,366.14,366.16,365.97,366.16,2330.0,360.7954,360.8151,360.6279,360.8151,2330.0
2024-06-11 13:45:00,366.19,366.35,366.11,366.35,1314.0,360.8447,361.0024,360.7659,361.0024,1314.0
2024-06-11 13:50:00,366.33,366.51,366.2,366.46,1624.0,360.9827,361.16,360.8545,361.1108,1624.0
2024-06-11 13:55:00,366.5,366.64,366.5,366.6,784.0,361.1502,361.2881,361.1502,361.2487,784.0
2024-06-11 14:00:00,366.65,366.98,366.6,366.98,2646.0,361.298,361.6232,361.2487,361.6232,2646.0
2024-06-11 14:05:00,366.92,366.92,366.26,366.32,3008.0,361.564,361.564,360.9137,360.9728,3008.0
2024-06-11 14:10:00,366.35,366.74,366.25,366.74,1445.0,361.0024,361.3867,360.9038,361.3867,1445.0
2024-06-11 14:15:00,366.65,366.83,366.64,366.68,1476.0,361.298,361.4754,361.2881,361.3275,1476.0
2024-06-11 14:20:00,366.75,366.78,366.51,366.51,3401.0,361.3965,361.4261,361.16,361.16,3401.0
2024-06-11 14:25:00,366.62,366.65,366.46,366.65,2943.0,361.2684,361.298,361.1108,361.298,2943.0
2024-06-11 14:30:00,366.68,366.93,366.45,366.49,3767.0,361.3275,361.5739,361.1009,361.1403,3767.0
2024-06-11 14:35:00,366.35,366.48,366.34,366.39,2910.0,361.0024,361.1305,360.9925,361.0418,2910.0
2024-06-11 14:40:00,366.42,366.71,366.3,366.3,2778.0,361.0713,361.3571,360.9531,360.9531,2778.0
2024-06-11 14:45:00,366.32,366.46,365.28,365.83,15068.0,360.9728,361.1108,359.948,360.49,15068.0
2024-06-11 14:50:00,365.69,365.79,365.66,365.73,1559.0,360.352,360.4505,360.3224,360.3914,1559.0
2024-06-11 14:55:00,365.86,365.92,365.61,365.78,2584.0,360.5195,360.5786,360.2732,360.4407,2584.0
2024-06-11 15:00:00,365.91,366.19,365.85,366.12,3284.0,360.5688,360.8447,360.5097,360.7757,3284.0
2024-06-11 15:05:00,366.09,366.24,365.95,365.99,1369.0,360.7462,360.894,360.6082,360.6476,1369.0
2024-06-11 15:10:00,365.91,366.01,365.58,365.67,1623.0,360.5688,360.6673,360.2436,360.3323,1623.0
2024-06-11 15:15:00,365.57,365.71,365.29,365.35,5778.0,360.2337,360.3717,359.9578,360.017,5778.0
2024-06-11 15:20:00,365.25,365.26,364.94,365.04,5222.0,359.9184,359.9283,359.6129,359.7115,5222.0
2024-06-11 15:25:00,365.09,365.09,364.86,364.98,3094.0,359.7608,359.7608,359.5341,359.6524,3094.0
2024-06-11 15:30:00,364.88,365.12,364.77,364.95,5386.0,359.5538,359.7903,359.4454,359.6228,5386.0
2024-06-11 15:35:00,365.11,365.58,365.03,365.26,9666.0,359.7805,360.2436,359.7016,359.9283,9666.0
2024-06-11 15:40:00,365.13,365.22,364.84,364.93,5550.0,359.8002,359.8889,359.5144,359.6031,5550.0
2024-06-11 15:45:00,364.93,365.06,364.62,364.66,6875.0,359.6031,359.7312,359.2976,359.337,6875.0
2024-06-11 15:50:00,364.72,365.3,364.61,365.25,9811.0,359.3962,359.9677,359.2878,359.9184,9811.0
2024-06-11 15:55:00,365.36,365.36,364.45,365.2,26530.0,360.0268,360.0268,359.1301,359.8691,26530.0
2024-06-12 09:30:00,369.55,370.33,367.57,367.72,36664.0,364.1556,364.9243,362.2046,362.3524,36664.0
2024-06-12 09:35:00,368.13,369.64,368.13,369.55,5380.0,362.7564,364.2443,362.7564,364.1556,5380.0
2024-06-12 09:40:00,369.88,372.23,369.69,372.04,19081.0,364.4808,366.7965,364.2936,366.6093,19081.0
2024-06-12 09:45:00,371.91,372.69,371.31,372.44,20098.0,366.4812,367.2498,365.89,367.0035,20098.0
2024-06-12 09:50:00,372.69,372.81,371.8,371.97,13757.0,367.2498,367.3681,366.3728,366.5403,13757.0
2024-06-12 09:55:00,371.59,372.25,370.95,371.3,10603.0,366.1659,366.8162,365.5352,365.8801,10603.0
2024-06-12 10:00:00,371.58,372.58,371.19,372.56,7901.0,366.156,367.1414,365.7717,367.1217,7901.0
2024-06-12 10:05:00,372.8,372.94,372.21,372.21,6414.0,367.3582,367.4962,366.7768,366.7768,6414.0
2024-06-12 10:10:00,372.09,372.3,371.44,371.93,8180.0,366.6586,366.8655,366.0181,366.5009,8180.0
2024-06-12 10:15:00,372.05,372.64,371.9,372.38,7364.0,366.6192,367.2005,366.4713,366.9443,7364.0
2024-06-12 10:20:00,372.45,372.62,371.84,372.29,3891.0,367.0133,367.1808,366.4122,366.8557,3891.0
2024-06-12 10:25:00,372.24,372.5,371.86,372.23,6377.0,366.8064,367.0626,366.4319,366.7965,6377.0
2024-06-12 10:30:00,372.02,372.26,371.52,372.26,3558.0,366.5896,366.8261,366.0969,366.8261,3558.0
2024-06-12 10:35:00,372.44,372.7,371.96,372.52,6401.0,367.0035,367.2597,366.5305,367.0823,6401.0
2024-06-12 10:40:00,372.36,372.43,371.36,371.46,10729.0,366.9246,366.9936,365.9392,366.0378,10729.0
2024-06-12 10:45:00,371.61,372.36,371.6,372.3,11204.0,366.1856,366.9246,366.1757,366.8655,11204.0
2024-06-12 10:50:00,372.34,372.37,371.79,372.0,6478.0,366.9049,366.9345,366.363,366.5699,6478.0
2024-06-12 10:55:00,372.25,372.52,372.12,372.48,4328.0,366.8162,367.0823,366.6881,367.0429,4328.0
2024-06-12 11:00:00,372.35,372.43,372.05,372.29,11929.0,366.9148,366.9936,366.6192,366.8557,11929.0
2024-06-12 11:05:00,372.14,372.31,371.83,371.96,4931.0,366.7078,366.8754,366.4024,366.5305,4931.0
2024-06-12 11:10:00,372.0,372.03,371.75,371.87,7289.0,366.5699,366.5994,366.3235,366.4418,7289.0
2024-06-12 11:15:00,371.9,372.15,371.49,372.09,6439.0,366.4713,366.7177,366.0673,366.6586,6439.0
2024-06-12 11:20:00,372.14,372.36,371.55,371.63,6101.0,366.7078,366.9246,366.1265,366.2053,6101.0
2024-06-12 11:25:00,371.56,371.67,370.95,371.31,6427.0,366.1363,366.2447,365.5352,365.89,6427.0
2024-06-12 11:30:00,371.21,371.39,370.6,370.69,9322.0,365.7914,365.9688,365.1903,365.279,9322.0
2024-06-12 11:35:00,370.6,371.05,370.49,371.0,7474.0,365.1903,365.6338,365.0819,365.5845,7474.0
2024-06-12 11:40:00,371.19,371.58,371.19,371.56,7647.0,365.7717,366.156,365.7717,366.1363,7647.0
2024-06-12 11:45:00,371.59,371.59,370.84,370.84,7892.0,366.1659,366.1659,365.4268,365.4268,7892.0
2024-06-12 11:50:00,370.89,371.56,370.83,371.55,7115.0,365.4761,366.1363,365.417,366.1265,7115.0
2024-06-12 11:55:00,371.52,371.67,371.26,371.27,4393.0,366.0969,366.2447,365.8407,365.8505,4393.0
2024-06-12 12:00:00,371.35,371.67,371.06,371.16,10524.0,365.9294,366.2447,365.6436,365.7421,10524.0
2024-06-12 12:05:00,371.28,371.32,370.96,371.0,4794.0,365.8604,365.8998,365.5451,365.5845,4794.0
2024-06-12 12:10:00,370.92,371.4,370.92,371.38,7424.0,365.5057,365.9786,365.5057,365.9589,7424.0
2024-06-12 12:15:00,371.29,371.33,371.08,371.3,4981.0,365.8703,365.9097,365.6633,365.8801,4981.0
2024-06-12 12:20:00,371.23,371.51,371.19,371.51,1919.0,365.8111,366.087,365.7717,366.087,1919.0
2024-06-12 12:25:00,371.59,371.7,371.44,371.44,5000.0,366.1659,366.2743,366.0181,366.0181,5000.0
2024-06-12 12:30:00,371.53,371.65,371.4,371.49,4122.0,366.1067,366.225,365.9786,366.0673,4122.0
2024-06-12 12:35:00,371.45,371.92,371.41,371.67,4512.0,366.0279,366.4911,365.9885,366.2447,4512.0
2024-06-12 12:40:00,371.72,371.85,371.51,371.67,2516.0,366.294,366.4221,366.087,366.2447,2516.0
2024-06-12 12:45:00,371.75,371.93,371.62,371.91,4522.0,366.3235,366.5009,366.1954,366.4812,4522.0
2024-06-12 12:50:00,371.82,371.82,371.46,371.55,1566.0,366.3925,366.3925,366.0378,366.1265,1566.0
2024-06-12 12:55:00,371.46,371.65,371.4,371.65,1019.0,366.0378,366.225,365.9786,366.225,1019.0
2024-06-12 13:00:00,371.67,371.74,371.51,371.73,1128.0,366.2447,366.3137,366.087,366.3038,1128.0
2024-06-12 13:05:00,371.78,371.81,371.44,371.47,6092.0,366.3531,366.3827,366.0181,366.0476,6092.0
2024-06-12 13:10:00,371.47,371.47,370.83,370.93,2450.0,366.0476,366.0476,365.417,365.5155,2450.0
2024-06-12 13:15:00,370.81,371.14,370.81,371.02,4507.0,365.3973,365.7224,365.3973,365.6042,4507.0
2024-06-12 13:20:00,370.9,371.03,370.7,370.72,4655.0,365.4859,365.614,365.2889,365.3086,4655.0
2024-06-12 13:25:00,370.63,370.63,370.17,370.2,1211.0,365.2199,365.2199,364.7666,364.7962,1211.0
2024-06-12 13:30:00,370.16,370.39,369.89,370.21,7677.0,364.7567,364.9834,364.4907,364.806,7677.0
2024-06-12 13:35:00,370.32,370.36,369.94,370.13,2850.0,364.9144,364.9538,364.54,364.7272,2850.0
2024-06-12 13:40:00,370.03,370.08,369.7,369.7,1646.0,364.6286,364.6779,364.3035,364.3035,1646.0
2024-06-12 13:45:00,369.74,369.79,369.65,369.79,400.0,364.3429,364.3921,364.2542,364.3921,400.0
2024-06-12 13:50:00,369.75,370.13,369.68,370.04,2117.0,364.3527,364.7272,364.2838,364.6385,2117.0
2024-06-12 13:55:00,370.0,370.31,369.85,370.0,3507.0,364.5991,364.9046,364.4513,364.5991,3507.0
2024-06-12 14:00:00,369.82,369.82,368.0,369.05,7196.0,364.4217,364.4217,362.6283,363.6629,7196.0
2024-06-12 14:05:00,369.19,369.49,368.86,369.24,3361.0,363.8009,364.0965,363.4757,363.8502,3361.0
2024-06-12 14:10:00,369.48,369.89,369.14,369.72,8188.0,364.0867,364.4907,363.7516,364.3232,8188.0
2024-06-12 14:15:00,369.75,370.43,369.75,370.0,5394.0,364.3527,365.0228,364.3527,364.5991,5394.0
2024-06-12 14:20:00,370.0,370.22,369.78,370.22,4664.0,364.5991,364.8159,364.3823,364.8159,4664.0
2024-06-12 14:25:00,370.21,370.45,370.0,370.29,3553.0,364.806,365.0425,364.5991,364.8848,3553.0
2024-06-12 14:30:00,370.31,370.69,369.25,370.13,10709.0,364.9046,365.279,363.86,364.7272,10709.0
2024-06-12 14:35:00,370.14,370.45,369.16,370.06,6706.0,364.737,365.0425,363.7713,364.6582,6706.0
2024-06-12 14:40:00,370.21,370.21,368.95,369.98,7015.0,364.806,364.806,363.5644,364.5794,7015.0
2024-06-12 14:45:00,369.55,369.78,369.06,369.22,8313.0,364.1556,364.3823,363.6728,363.8305,8313.0
2024-06-12 14:50:00,369.09,369.58,369.09,369.52,8623.0,363.7024,364.1852,363.7024,364.1261,8623.0
2024-06-12 14:55:00,369.68,370.67,369.45,370.41,3819.0,364.2838,365.2593,364.0571,365.0031,3819.0
2024-06-12 15:00:00,370.3,371.38,370.29,370.54,5374.0,364.8947,365.9589,364.8848,365.1312,5374.0
2024-06-12 15:05:00,370.56,370.82,370.27,370.58,4214.0,365.1509,365.4071,364.8651,365.1706,4214.0
2024-06-12 15:10:00,370.81,371.2,370.27,370.41,5468.0,365.3973,365.7816,364.8651,365.0031,5468.0
2024-06-12 15:15:00,370.43,370.93,370.32,370.93,6619.0,365.0228,365.5155,364.9144,365.5155,6619.0
2024-06-12 15:20:00,370.63,370.95,369.77,370.02,6253.0,365.2199,365.5352,364.3724,364.6188,6253.0
2024-06-12 15:25:00,369.89,370.11,368.95,369.2,7734.0,364.4907,364.7075,363.5644,363.8108,7734.0
2024-06-12 15:30:00,369.07,369.66,368.86,369.47,4983.0,363.6827,364.264,363.4757,364.0768,4983.0
2024-06-12 15:35:00,369.49,369.84,369.33,369.33,6157.0,364.0965,364.4414,363.9389,363.9389,6157.0
2024-06-12 15:40:00,369.19,369.27,368.74,369.22,7080.0,363.8009,363.8797,363.3575,363.8305,7080.0
2024-06-12 15:45:00,369.27,369.99,369.16,369.74,8759.0,363.8797,364.5892,363.7713,364.3429,8759.0
2024-06-12 15:50:00,369.75,370.45,369.69,370.0,10889.0,364.3527,365.0425,364.2936,364.5991,10889.0
2024-06-12 15:55:00,370.08,370.58,369.94,370.09,22644.0,364.6779,365.1706,364.54,364.6878,22644.0
2024-06-13 09:30:00,368.18,369.32,368.18,369.04,23726.0,362.8056,363.929,362.8056,363.6531,23726.0
2024-06-13 09:35:00,370.09,370.54,369.91,370.33,5248.0,364.6878,365.1312,364.5104,364.9243,5248.0
2024-06-13 09:40:00,370.33,370.34,369.46,369.46,6387.0,364.9243,364.9341,364.067,364.067,6387.0
2024-06-13 09:45:00,369.56,369.88,368.99,369.06,11122.0,364.1655,364.4808,363.6038,363.6728,11122.0
2024-06-13 09:50:00,368.91,370.89,368.91,370.66,14829.0,363.525,365.4761,363.525,365.2494,14829.0
2024-06-13 09:55:00,370.73,371.16,368.4,368.62,12942.0,365.3184,365.7421,363.0224,363.2392,12942.0
2024-06-13 10:00:00,368.97,369.06,368.37,368.76,4339.0,363.5841,363.6728,362.9929,363.3772,4339.0
2024-06-13 10:05:00,368.83,369.78,368.72,369.72,3094.0,363.4462,364.3823,363.3378,364.3232,3094.0
2024-06-13 10:10:00,369.71,369.73,369.3,369.52,3868.0,364.3133,364.333,363.9093,364.1261,3868.0
2024-06-13 10:15:00,369.39,370.22,369.24,369.79,6873.0,363.998,364.8159,363.8502,364.3921,6873.0
2024-06-13 10:20:00,369.84,370.2,369.57,370.1,11482.0,364.4414,364.7962,364.1754,364.6976,11482.0
2024-06-13 10:25:00,370.06,370.06,369.61,369.99,4830.0,364.6582,364.6582,364.2148,364.5892,4830.0
2024-06-13 10:30:00,370.14,370.14,368.79,368.86,9938.0,364.737,364.737,363.4067,363.4757,9938.0
2024-06-13 10:35:00,368.84,370.19,368.84,370.19,2194.0,363.456,364.7863,363.456,364.7863,2194.0
2024-06-13 10:40:00,370.04,370.3,369.45,369.72,3834.0,364.6385,364.8947,364.0571,364.3232,3834.0
2024-06-13 10:45:00,369.79,370.25,369.79,369.97,3732.0,364.3921,364.8454,364.3921,364.5695,3732.0
2024-06-13 10:50:00,370.15,370.77,370.14,370.76,4631.0,364.7469,365.3578,364.737,365.348,4631.0
2024-06-13 10:55:00,370.49,371.36,370.49,371.17,4764.0,365.0819,365.9392,365.0819,365.752,4764.0
2024-06-13 11:00:00,371.01,371.18,370.69,370.92,7401.0,365.5943,365.7619,365.279,365.5057,7401.0
2024-06-13 11:05:00,370.78,371.59,370.75,371.49,8562.0,365.3677,366.1659,365.3381,366.0673,8562.0
2024-06-13 11:10:00,371.3,371.43,371.15,371.34,2670.0,365.8801,366.0082,365.7323,365.9195,2670.0
2024-06-13 11:15:00,371.34,371.66,371.34,371.43,3936.0,365.9195,366.2348,365.9195,366.0082,3936.0
2024-06-13 11:20:00,371.58,372.2,371.38,371.95,9185.0,366.156,366.767,365.9589,366.5206,9185.0
2024-06-13 11:25:00,372.05,372.45,372.04,372.45,5331.0,366.6192,367.0133,366.6093,367.0133,5331.0
2024-06-13 11:30:00,372.4,372.8,372.26,372.26,10630.0,366.964,367.3582,366.8261,366.8261,10630.0
2024-06-13 11:35:00,372.25,372.53,372.24,372.25,3369.0,366.8162,367.0921,366.8064,366.8162,3369.0
2024-06-13 11:40:00,372.25,372.7,372.05,372.7,4405.0,366.8162,367.2597,366.6192,367.2597,4405.0
2024-06-13 11:45:00,372.6,372.65,372.39,372.64,4042.0,367.1611,367.2104,366.9542,367.2005,4042.0
2024-06-13 11:50:00,372.56,372.75,372.46,372.59,12020.0,367.1217,367.3089,367.0232,367.1513,12020.0
2024-06-13 11:55:00,372.63,372.89,372.63,372.8,2875.0,367.1907,367.4469,367.1907,367.3582,2875.0
2024-06-13 12:00:00,372.81,372.81,372.37,372.55,5508.0,367.3681,367.3681,366.9345,367.1119,5508.0
2024-06-13 12:05:00,372.56,372.86,372.55,372.66,4824.0,367.1217,367.4173,367.1119,367.2203,4824.0
2024-06-13 12:10:00,372.66,372.92,372.59,372.88,3220.0,367.2203,367.4765,367.1513,367.437,3220.0
2024-06-13 12:15:00,372.83,373.34,372.6,372.95,15199.0,367.3878,367.8903,367.1611,367.506,15199.0
2024-06-13 12:20:00,373.01,373.49,372.83,373.31,15724.0,367.5651,368.0381,367.3878,367.8608,15724.0
2024-06-13 12:25:00,373.4,373.52,373.18,373.52,5330.0,367.9495,368.0677,367.7327,368.0677,5330.0
2024-06-13 12:30:00,373.52,373.59,373.31,373.52,2737.0,368.0677,368.1367,367.8608,368.0677,2737.0
2024-06-13 12:35:00,373.56,374.39,373.43,374.31,9851.0,368.1071,368.925,367.979,368.8462,9851.0
2024-06-13 12:40:00,374.32,374.36,374.16,374.31,5055.0,368.856,368.8954,368.6984,368.8462,5055.0
2024-06-13 12:45:00,374.31,374.47,374.16,374.47,5529.0,368.8462,369.0038,368.6984,369.0038,5529.0
2024-06-13 12:50:00,374.46,374.94,374.42,374.82,8070.0,368.994,369.467,368.9546,369.3487,8070.0
2024-06-13 12:55:00,374.88,375.12,374.78,374.83,11521.0,369.4078,369.6443,369.3093,369.3586,11521.0
2024-06-13 13:00:00,374.74,375.47,374.74,375.36,11448.0,369.2699,369.9892,369.2699,369.8808,11448.0
2024-06-13 13:05:00,375.36,375.73,375.16,375.65,22568.0,369.8808,370.2454,369.6838,370.1666,22568.0
2024-06-13 13:10:00,375.55,375.73,375.25,375.44,13333.0,370.0681,370.2454,369.7724,369.9597,13333.0
2024-06-13 13:15:00,375.46,375.46,375.07,375.4,5106.0,369.9794,369.9794,369.5951,369.9203,5106.0
2024-06-13 13:20:00,375.45,375.7,375.45,375.62,4985.0,369.9695,370.2159,369.9695,370.137,4985.0
2024-06-13 13:25:00,375.64,376.05,375.6,375.84,11152.0,370.1568,370.5608,370.1173,370.3538,11152.0
2024-06-13 13:30:00,375.86,375.86,375.47,375.54,5218.0,370.3735,370.3735,369.9892,370.0582,5218.0
2024-06-13 13:35:00,375.47,375.65,375.26,375.65,4473.0,369.9892,370.1666,369.7823,370.1666,4473.0
2024-06-13 13:40:00,375.67,376.26,375.67,376.14,8519.0,370.1863,370.7677,370.1863,370.6495,8519.0
2024-06-13 13:45:00,376.07,376.72,376.06,376.67,8760.0,370.5805,371.221,370.5706,371.1717,8760.0
2024-06-13 13:50:00,376.62,376.88,376.25,376.31,12058.0,371.1224,371.3787,370.7578,370.817,12058.0
2024-06-13 13:55:00,376.18,376.51,375.94,375.99,9668.0,370.6889,371.0141,370.4524,370.5016,9668.0
2024-06-13 14:00:00,375.8,376.11,375.74,375.94,7440.0,370.3144,370.6199,370.2553,370.4524,7440.0
2024-06-13 14:05:00,376.15,376.96,376.15,376.94,5338.0,370.6593,371.4575,370.6593,371.4378,5338.0
2024-06-13 14:10:00,376.96,376.96,376.54,376.54,11653.0,371.4575,371.4575,371.0436,371.0436,11653.0
2024-06-13 14:15:00,376.66,376.77,376.54,376.64,10962.0,371.1619,371.2703,371.0436,371.1422,10962.0
2024-06-13 14:20:00,376.74,377.36,376.74,377.36,4504.0,371.2407,371.8516,371.2407,371.8516,4504.0
2024-06-13 14:25:00,377.37,377.45,377.01,377.15,13321.0,371.8615,371.9403,371.5068,371.6447,13321.0
2024-06-13 14:30:00,377.15,377.74,377.15,377.67,6834.0,371.6447,372.2261,371.6447,372.1571,6834.0
2024-06-13 14:35:00,377.67,377.74,377.45,377.55,11276.0,372.1571,372.2261,371.9403,372.0389,11276.0
2024-06-13 14:40:00,377.45,377.98,377.44,377.98,6156.0,371.9403,372.4626,371.9305,372.4626,6156.0
2024-06-13 14:45:00,377.98,378.0,377.63,377.64,10783.0,372.4626,372.4823,372.1177,372.1276,10783.0
2024-06-13 14:50:00,377.64,378.25,377.57,378.09,4920.0,372.1276,372.7287,372.0586,372.571,4920.0
2024-06-13 14:55:00,378.1,378.17,377.92,378.07,6095.0,372.5808,372.6498,372.4035,372.5513,6095.0
2024-06-13 15:00:00,378.08,378.1,377.77,377.78,5971.0,372.5611,372.5808,372.2557,372.2655,5971.0
2024-06-13 15:05:00,377.8,377.88,377.41,377.5,6352.0,372.2852,372.3641,371.9009,371.9896,6352.0
2024-06-13 15:10:00,377.46,377.63,377.05,377.05,6325.0,371.9502,372.1177,371.5462,371.5462,6325.0
2024-06-13 15:15:00,377.06,377.1,376.8,376.8,4604.0,371.556,371.5954,371.2998,371.2998,4604.0
2024-06-13 15:20:00,376.92,377.09,376.92,377.0,5903.0,371.4181,371.5856,371.4181,371.4969,5903.0
2024-06-13 15:25:00,377.0,377.81,377.0,377.26,13749.0,371.4969,372.2951,371.4969,371.7531,13749.0
2024-06-13 15:30:00,377.19,377.26,376.12,376.65,39755.0,371.6841,371.7531,370.6297,371.152,39755.0
2024-06-13 15:35:00,376.65,376.77,376.13,376.62,12351.0,371.152,371.2703,370.6396,371.1224,12351.0
2024-06-13 15:40:00,376.62,377.05,376.35,377.03,14007.0,371.1224,371.5462,370.8564,371.5265,14007.0
2024-06-13 15:45:00,377.18,377.34,376.9,376.96,15907.0,371.6743,371.8319,371.3984,371.4575,15907.0
2024-06-13 15:50:00,376.95,377.38,376.88,377.37,27631.0,371.4476,371.8714,371.3787,371.8615,27631.0
2024-06-13 15:55:00,377.32,378.27,377.13,377.94,96866.0,371.8122,372.7484,371.625,372.4232,96866.0
2024-06-14 09:30:00,375.01,375.98,374.55,375.05,19498.0,369.5359,370.4918,369.0827,369.5754,19498.0
2024-06-14 09:35:00,375.42,376.13,374.89,376.13,4765.0,369.94,370.6396,369.4177,370.6396,4765.0
2024-06-14 09:40:00,376.18,377.63,376.18,377.13,7744.0,370.6889,372.1177,370.6889,371.625,7744.0
2024-06-14 09:45:00,377.08,377.4,376.02,376.49,18298.0,371.5757,371.8911,370.5312,370.9943,18298.0
2024-06-14 09:50:00,376.59,376.62,375.63,376.03,16115.0,371.0929,371.1224,370.1469,370.5411,16115.0
2024-06-14 09:55:00,375.87,375.87,375.16,375.16,14635.0,370.3834,370.3834,369.6838,369.6838,14635.0
2024-06-14 10:00:00,375.06,375.26,373.61,373.72,6399.0,369.5852,369.7823,368.1564,368.2648,6399.0
2024-06-14 10:05:00,373.51,373.98,373.04,373.78,12132.0,368.0578,368.521,367.5947,368.3239,12132.0
2024-06-14 10:10:00,373.82,373.95,373.35,373.89,6727.0,368.3633,368.4914,367.9002,368.4323,6727.0
2024-06-14 10:15:00,373.98,374.35,373.86,374.03,4704.0,368.521,368.8856,368.4027,368.5703,4704.0
2024-06-14 10:20:00,373.83,374.08,373.6,373.87,9272.0,368.3732,368.6195,368.1465,368.4126,9272.0
2024-06-14 10:25:00,373.88,374.25,373.46,373.91,11436.0,368.4224,368.787,368.0086,368.452,11436.0
2024-06-14 10:30:00,374.1,374.23,373.03,373.76,6308.0,368.6392,368.7673,367.5849,368.3042,6308.0
2024-06-14 10:35:00,373.6,373.84,373.14,373.28,4675.0,368.1465,368.383,367.6932,367.8312,4675.0
2024-06-14 10:40:00,373.18,373.43,372.95,373.27,4226.0,367.7327,367.979,367.506,367.8213,4226.0
2024-06-14 10:45:00,373.27,373.49,373.06,373.28,3759.0,367.8213,368.0381,367.6144,367.8312,3759.0
2024-06-14 10:50:00,373.31,374.26,373.14,373.96,4893.0,367.8608,368.7969,367.6932,368.5013,4893.0
2024-06-14 10:55:00,374.03,374.76,373.99,374.76,7783.0,368.5703,369.2896,368.5308,369.2896,7783.0
2024-06-14 11:00:00,374.88,375.41,374.86,375.38,6062.0,369.4078,369.9301,369.3881,369.9005,6062.0
2024-06-14 11:05:00,375.58,376.22,375.35,375.75,15979.0,370.0976,370.7283,369.871,370.2651,15979.0
2024-06-14 11:10:00,375.93,376.66,375.93,376.3,6517.0,370.4425,371.1619,370.4425,370.8071,6517.0
2024-06-14 11:15:00,376.38,376.6,376.02,376.59,4936.0,370.886,371.1027,370.5312,371.0929,4936.0
2024-06-14 11:20:00,376.77,377.75,376.77,377.22,13193.0,371.2703,372.236,371.2703,371.7137,13193.0
2024-06-14 11:25:00,377.21,377.36,376.93,377.33,8589.0,371.7038,371.8516,371.4279,371.8221,8589.0
2024-06-14 11:30:00,377.35,377.83,376.55,377.05,17293.0,371.8418,372.3148,371.0535,371.5462,17293.0
2024-06-14 11:35:00,376.97,377.15,376.12,376.34,10499.0,371.4673,371.6447,370.6297,370.8465,10499.0
2024-06-14 11:40:00,376.32,376.75,376.32,376.74,3531.0,370.8268,371.2506,370.8268,371.2407,3531.0
2024-06-14 11:45:00,376.74,376.74,376.3,376.61,5447.0,371.2407,371.2407,370.8071,371.1126,5447.0
2024-06-14 11:50:00,376.54,377.0,376.45,376.87,9841.0,371.0436,371.4969,370.9549,371.3688,9841.0
2024-06-14 11:55:00,377.05,377.45,377.05,377.4,7209.0,371.5462,371.9403,371.5462,371.8911,7209.0
2024-06-14 12:00:00,377.4,377.7,377.33,377.61,8968.0,371.8911,372.1867,371.8221,372.098,8968.0
2024-06-14 12:05:00,377.69,377.9,377.12,377.5,8162.0,372.1768,372.3838,371.6151,371.9896,8162.0
2024-06-14 12:10:00,377.63,378.4,377.63,378.1,10844.0,372.1177,372.8765,372.1177,372.5808,10844.0
2024-06-14 12:15:00,378.14,378.2,377.75,378.07,6661.0,372.6203,372.6794,372.236,372.5513,6661.0
2024-06-14 12:20:00,378.08,378.48,378.03,378.19,6248.0,372.5611,372.9553,372.5119,372.6695,6248.0
2024-06-14 12:25:00,378.19,378.28,377.86,377.95,3661.0,372.6695,372.7582,372.3443,372.433,3661.0
2024-06-14 12:30:00,377.86,378.18,377.79,378.16,11148.0,372.3443,372.6597,372.2754,372.64,11148.0
2024-06-14 12:35:00,378.26,378.29,378.1,378.17,2200.0,372.7385,372.7681,372.5808,372.6498,2200.0
2024-06-14 12:40:00,378.16,378.24,378.04,378.15,6587.0,372.64,372.7188,372.5217,372.6301,6587.0
2024-06-14 12:45:00,378.15,378.56,378.0,378.16,7561.0,372.6301,373.0341,372.4823,372.64,7561.0
2024-06-14 12:50:00,378.23,378.34,377.85,377.94,3465.0,372.7089,372.8173,372.3345,372.4232,3465.0
2024-06-14 12:55:00,377.97,378.28,377.95,378.21,4370.0,372.4527,372.7582,372.433,372.6892,4370.0
2024-06-14 13:00:00,378.3,378.31,378.14,378.31,2427.0,372.7779,372.7878,372.6203,372.7878,2427.0
2024-06-14 13:05:00,378.31,378.66,378.27,378.64,2000.0,372.7878,373.1327,372.7484,373.113,2000.0
2024-06-14 13:10:00,378.64,378.64,378.43,378.59,4331.0,373.113,373.113,372.906,373.0637,4331.0
2024-06-14 13:15:00,378.48,378.59,378.11,378.37,7006.0,372.9553,373.0637,372.5907,372.8469,7006.0
2024-06-14 13:20:00,378.37,378.92,378.31,378.31,10231.0,372.8469,373.3889,372.7878,372.7878,10231.0
2024-06-14 13:25:00,378.51,378.52,378.09,378.13,3718.0,372.9849,372.9947,372.571,372.6104,3718.0
2024-06-14 13:30:00,378.12,378.27,378.07,378.2,2906.0,372.6006,372.7484,372.5513,372.6794,2906.0
2024-06-14 13:35:00,378.18,378.46,378.05,378.39,3823.0,372.6597,372.9356,372.5316,372.8666,3823.0
2024-06-14 13:40:00,378.36,378.36,377.89,378.16,8109.0,372.837,372.837,372.3739,372.64,8109.0
2024-06-14 13:45:00,378.2,378.33,378.04,378.08,2681.0,372.6794,372.8075,372.5217,372.5611,2681.0
2024-06-14 13:50:00,378.19,378.56,378.0,378.4,6088.0,372.6695,373.0341,372.4823,372.8765,6088.0
2024-06-14 13:55:00,378.55,378.69,378.4,378.68,8267.0,373.0243,373.1622,372.8765,373.1524,8267.0
2024-06-14 14:00:00,378.58,378.87,378.17,378.79,10846.0,373.0538,373.3396,372.6498,373.2608,10846.0
2024-06-14 14:05:00,378.8,378.88,378.51,378.52,5811.0,373.2706,373.3495,372.9849,372.9947,5811.0
2024-06-14 14:10:00,378.53,378.65,378.39,378.48,2789.0,373.0046,373.1228,372.8666,372.9553,2789.0
2024-06-14 14:15:00,378.49,378.61,378.18,378.59,6895.0,372.9652,373.0834,372.6597,373.0637,6895.0
2024-06-14 14:20:00,378.6,378.76,378.47,378.75,3061.0,373.0735,373.2312,372.9454,373.2214,3061.0
2024-06-14 14:25:00,378.75,378.92,378.49,378.64,12390.0,373.2214,373.3889,372.9652,373.113,12390.0
2024-06-14 14:30:00,378.66,378.84,378.55,378.84,4480.0,373.1327,373.31,373.0243,373.31,4480.0
2024-06-14 14:35:00,378.83,379.04,378.73,378.93,6540.0,373.3002,373.5071,373.2016,373.3987,6540.0
2024-06-14 14:40:00,378.95,379.06,378.39,378.64,16956.0,373.4184,373.5268,372.8666,373.113,16956.0
2024-06-14 14:45:00,378.7,378.78,378.28,378.28,14406.0,373.1721,373.2509,372.7582,372.7582,14406.0
2024-06-14 14:50:00,378.3,378.68,378.29,378.37,8383.0,372.7779,373.1524,372.7681,372.8469,8383.0
2024-06-14 14:55:00,378.17,378.2,377.82,377.93,4834.0,372.6498,372.6794,372.3049,372.4133,4834.0
2024-06-14 15:00:00,377.91,378.07,377.69,377.69,8327.0,372.3936,372.5513,372.1768,372.1768,8327.0
2024-06-14 15:05:00,377.72,378.02,377.58,377.58,10441.0,372.2064,372.502,372.0684,372.0684,10441.0
2024-06-14 15:10:00,377.56,377.64,377.5,377.63,5079.0,372.0487,372.1276,371.9896,372.1177,5079.0
2024-06-14 15:15:00,377.63,377.85,377.57,377.83,9303.0,372.1177,372.3345,372.0586,372.3148,9303.0
2024-06-14 15:20:00,377.81,378.0,377.72,377.9,7575.0,372.2951,372.4823,372.2064,372.3838,7575.0
2024-06-14 15:25:00,377.91,378.0,377.81,377.84,6893.0,372.3936,372.4823,372.2951,372.3246,6893.0
2024-06-14 15:30:00,377.82,377.88,377.52,377.7,10713.0,372.3049,372.3641,372.0093,372.1867,10713.0
2024-06-14 15:35:00,377.74,377.91,377.66,377.7,9094.0,372.2261,372.3936,372.1473,372.1867,9094.0
2024-06-14 15:40:00,377.63,377.92,377.59,377.79,15005.0,372.1177,372.4035,372.0783,372.2754,15005.0
2024-06-14 15:45:00,377.89,378.0,377.73,377.91,11435.0,372.3739,372.4823,372.2162,372.3936,11435.0
2024-06-14 15:50:00,377.88,378.54,377.87,378.5,26381.0,372.3641,373.0144,372.3542,372.975,26381.0
2024-06-14 15:55:00,378.5,378.53,377.83,377.97,67629.0,372.975,373.0046,372.3148,372.4527,67629.0
2024-06-17 09:30:00,375.95,377.5,375.1,377.5,19163.0,370.4622,371.9896,369.6246,371.9896,19163.0
2024-06-17 09:35:00,377.6,378.36,375.13,375.19,5315.0,372.0881,372.837,369.6542,369.7133,5315.0
2024-06-17 09:40:00,375.17,376.09,374.67,375.79,8321.0,369.6936,370.6002,369.2009,370.3046,8321.0
2024-06-17 09:45:00,376.3,377.26,375.78,377.08,7660.0,370.8071,371.7531,370.2947,371.5757,7660.0
2024-06-17 09:50:00,377.2,377.77,376.44,376.44,5477.0,371.694,372.2557,370.9451,370.9451,5477.0
2024-06-17 09:55:00,376.69,376.98,376.43,376.43,7189.0,371.1914,371.4772,370.9352,370.9352,7189.0
2024-06-17 10:00:00,376.3,376.58,375.62,376.39,8718.0,370.8071,371.083,370.137,370.8958,8718.0
2024-06-17 10:05:00,376.25,377.8,376.2,377.67,6928.0,370.7578,372.2852,370.7086,372.1571,6928.0
2024-06-17 10:10:00,377.9,378.18,377.24,377.29,17429.0,372.3838,372.6597,371.7334,371.7827,17429.0
2024-06-17 10:15:00,377.37,378.04,377.09,378.0,10485.0,371.8615,372.5217,371.5856,372.4823,10485.0
2024-06-17 10:20:00,377.82,377.82,377.41,377.46,6854.0,372.3049,372.3049,371.9009,371.9502,6854.0
2024-06-17 10:25:00,377.5,377.97,377.29,377.97,3741.0,371.9896,372.4527,371.7827,372.4527,3741.0
2024-06-17 10:30:00,377.49,377.49,376.65,377.31,1739.0,371.9797,371.9797,371.152,371.8024,1739.0
2024-06-17 10:35:00,377.23,377.6,376.98,377.15,6374.0,371.7235,372.0881,371.4772,371.6447,6374.0
2024-06-17 10:40:00,377.55,377.95,377.21,377.51,6682.0,372.0389,372.433,371.7038,371.9995,6682.0
2024-06-17 10:45:00,377.6,377.96,377.51,377.96,1775.0,372.0881,372.4429,371.9995,372.4429,1775.0
2024-06-17 10:50:00,377.9,378.37,377.9,377.98,8043.0,372.3838,372.8469,372.3838,372.4626,8043.0
2024-06-17 10:55:00,378.0,378.35,377.55,378.35,3392.0,372.4823,372.8272,372.0389,372.8272,3392.0
2024-06-17 11:00:00,378.53,378.96,378.29,378.73,4327.0,373.0046,373.4283,372.7681,373.2016,4327.0
2024-06-17 11:05:00,378.98,378.98,378.36,378.37,8201.0,373.448,373.448,372.837,372.8469,8201.0
2024-06-17 11:10:00,378.58,378.71,378.45,378.46,4879.0,373.0538,373.1819,372.9257,372.9356,4879.0
2024-06-17 11:15:00,378.64,379.04,378.57,378.92,4277.0,373.113,373.5071,373.044,373.3889,4277.0
2024-06-17 11:20:00,378.8,379.36,378.8,379.36,4102.0,373.2706,373.8225,373.2706,373.8225,4102.0
2024-06-17 11:25:00,379.11,379.3,378.85,378.85,8909.0,373.5761,373.7633,373.3199,373.3199,8909.0
2024-06-17 11:30:00,378.95,378.95,378.8,378.87,1400.0,373.4184,373.4184,373.2706,373.3396,1400.0
2024-06-17 11:35:00,378.87,379.43,378.83,379.01,11007.0,373.3396,373.8914,373.3002,373.4776,11007.0
2024-06-17 11:40:00,379.06,379.16,378.75,378.81,7386.0,373.5268,373.6254,373.2214,373.2805,7386.0
2024-06-17 11:45:00,378.74,378.74,377.89,378.07,2655.0,373.2115,373.2115,372.3739,372.5513,2655.0
2024-06-17 11:50:00,377.8,378.21,377.79,378.21,2032.0,372.2852,372.6892,372.2754,372.6892,2032.0
2024-06-17 11:55:00,378.32,378.47,378.18,378.32,2051.0,372.7976,372.9454,372.6597,372.7976,2051.0
2024-06-17 12:00:00,378.33,378.39,377.95,377.95,3885.0,372.8075,372.8666,372.433,372.433,3885.0
2024-06-17 12:05:00,378.05,378.47,378.05,378.47,3814.0,372.5316,372.9454,372.5316,372.9454,3814.0
2024-06-17 12:10:00,378.43,378.58,378.18,378.19,2493.0,372.906,373.0538,372.6597,372.6695,2493.0
2024-06-17 12:15:00,378.27,378.72,378.26,378.46,11844.0,372.7484,373.1918,372.7385,372.9356,11844.0
2024-06-17 12:20:00,378.47,378.81,378.45,378.78,3498.0,372.9454,373.2805,372.9257,373.2509,3498.0
2024-06-17 12:25:00,378.9,379.41,378.88,379.41,5383.0,373.3692,373.8717,373.3495,373.8717,5383.0
2024-06-17 12:30:00,379.32,379.35,378.95,379.23,7158.0,373.783,373.8126,373.4184,373.6943,7158.0
2024-06-17 12:35:00,379.16,379.3,378.71,378.79,4137.0,373.6254,373.7633,373.1819,373.2608,4137.0
2024-06-17 12:40:00,378.72,378.72,378.39,378.58,3128.0,373.1918,373.1918,372.8666,373.0538,3128.0
2024-06-17 12:45:00,378.59,378.96,378.57,378.96,2721.0,373.0637,373.4283,373.044,373.4283,2721.0
2024-06-17 12:50:00,379.09,379.16,378.87,379.0,1858.0,373.5564,373.6254,373.3396,373.4677,1858.0
2024-06-17 12:55:00,379.03,379.26,379.02,379.25,3078.0,373.4973,373.7239,373.4874,373.7141,3078.0
2024-06-17 13:00:00,379.27,379.55,379.27,379.55,1515.0,373.7338,374.0097,373.7338,374.0097,1515.0
2024-06-17 13:05:00,379.69,379.69,379.49,379.57,1117.0,374.1476,374.1476,373.9506,374.0294,1117.0
2024-06-17 13:10:00,379.47,379.63,379.31,379.63,2383.0,373.9308,374.0885,373.7732,374.0885,2383.0
2024-06-17 13:15:00,379.66,380.06,379.66,379.94,5839.0,374.1181,374.5122,374.1181,374.394,5839.0
2024-06-17 13:20:00,380.06,380.32,379.53,379.95,7762.0,374.5122,374.7684,373.99,374.4038,7762.0
2024-06-17 13:25:00,380.03,380.21,379.92,380.04,3279.0,374.4827,374.66,374.3743,374.4925,3279.0
2024-06-17 13:30:00,380.03,380.32,379.98,380.24,4636.0,374.4827,374.7684,374.4334,374.6896,4636.0
2024-06-17 13:35:00,380.15,380.31,380.0,380.31,3690.0,374.6009,374.7586,374.4531,374.7586,3690.0
2024-06-17 13:40:00,380.19,380.5,380.19,380.45,3381.0,374.6403,374.9458,374.6403,374.8965,3381.0
2024-06-17 13:45:00,380.49,380.61,380.43,380.49,3611.0,374.936,375.0542,374.8768,374.936,3611.0
2024-06-17 13:50:00,380.44,380.69,380.38,380.69,3118.0,374.8867,375.133,374.8276,375.133,3118.0
2024-06-17 13:55:00,380.62,380.62,380.47,380.5,3265.0,375.0641,375.0641,374.9162,374.9458,3265.0
2024-06-17 14:00:00,380.42,380.89,380.42,380.85,6501.0,374.867,375.3301,374.867,375.2907,6501.0
2024-06-17 14:05:00,380.72,381.08,380.72,380.81,5200.0,375.1626,375.5173,375.1626,375.2513,5200.0
2024-06-17 14:10:00,380.77,380.84,380.35,380.49,7704.0,375.2119,375.2808,374.798,374.936,7704.0
2024-06-17 14:15:00,380.5,380.8,380.49,380.73,4891.0,374.9458,375.2414,374.936,375.1725,4891.0
2024-06-17 14:20:00,380.72,381.0,380.69,381.0,5453.0,375.1626,375.4385,375.133,375.4385,5453.0
2024-06-17 14:25:00,381.0,381.24,380.86,381.24,9959.0,375.4385,375.675,375.3006,375.675,9959.0
2024-06-17 14:30:00,381.27,381.27,380.86,380.99,3229.0,375.7046,375.7046,375.3006,375.4287,3229.0
2024-06-17 14:35:00,381.03,381.07,380.54,380.56,11491.0,375.4681,375.5075,374.9852,375.0049,11491.0
2024-06-17 14:40:00,380.72,380.74,380.55,380.6,4384.0,375.1626,375.1823,374.9951,375.0444,4384.0
2024-06-17 14:45:00,380.55,380.56,380.35,380.36,5166.0,374.9951,375.0049,374.798,374.8079,5166.0
2024-06-17 14:50:00,380.35,380.35,379.86,380.04,5622.0,374.798,374.798,374.3152,374.4925,5622.0
2024-06-17 14:55:00,379.99,380.22,379.86,380.13,3676.0,374.4433,374.6699,374.3152,374.5812,3676.0
2024-06-17 15:00:00,380.11,380.36,380.02,380.27,4785.0,374.5615,374.8079,374.4728,374.7192,4785.0
2024-06-17 15:05:00,380.35,380.54,380.12,380.54,4850.0,374.798,374.9852,374.5714,374.9852,4850.0
2024-06-17 15:10:00,380.51,380.77,380.45,380.57,2832.0,374.9557,375.2119,374.8965,375.0148,2832.0
2024-06-17 15:15:00,380.61,380.91,380.54,380.56,7128.0,375.0542,375.3498,374.9852,375.0049,7128.0
2024-06-17 15:20:00,380.53,380.56,380.03,380.46,6841.0,374.9754,375.0049,374.4827,374.9064,6841.0
2024-06-17 15:25:00,380.37,380.51,380.19,380.34,7077.0,374.8177,374.9557,374.6403,374.7881,7077.0
2024-06-17 15:30:00,380.24,380.49,379.97,380.28,13055.0,374.6896,374.936,374.4235,374.729,13055.0
2024-06-17 15:35:00,380.33,380.33,380.0,380.17,8905.0,374.7783,374.7783,374.4531,374.6206,8905.0
2024-06-17 15:40:00,380.12,380.57,380.07,380.07,7428.0,374.5714,375.0148,374.5221,374.5221,7428.0
2024-06-17 15:45:00,379.93,380.26,379.89,380.04,9797.0,374.3841,374.7093,374.3447,374.4925,9797.0
2024-06-17 15:50:00,379.9,380.26,379.69,379.93,14108.0,374.3546,374.7093,374.1476,374.3841,14108.0
2024-06-17 15:55:00,379.92,379.92,379.02,379.3,66749.0,374.3743,374.3743,373.4874,373.7633,66749.0
2024-06-18 09:30:00,380.21,380.51,379.41,379.87,25218.0,374.66,374.9557,373.8717,374.325,25218.0
2024-06-18 09:35:00,380.57,382.75,380.57,382.75,3651.0,375.0148,377.163,375.0148,377.163,3651.0
2024-06-18 09:40:00,382.55,383.19,381.55,381.83,7927.0,376.9659,377.5965,375.9805,376.2564,7927.0
2024-06-18 09:45:00,381.75,382.54,381.71,382.44,6357.0,376.1776,376.956,376.1381,376.8575,6357.0
2024-06-18 09:50:00,382.62,382.96,382.2,382.72,6802.0,377.0349,377.3699,376.621,377.1334,6802.0
2024-06-18 09:55:00,382.63,382.72,382.04,382.23,8448.0,377.0447,377.1334,376.4633,376.6506,8448.0
2024-06-18 10:00:00,382.29,383.25,382.07,382.5,11597.0,376.7097,377.6557,376.4929,376.9166,11597.0
2024-06-18 10:05:00,382.47,382.47,381.77,382.38,4735.0,376.8871,376.8871,376.1973,376.7984,4735.0
2024-06-18 10:10:00,382.42,382.49,381.51,381.55,4709.0,376.8378,376.9068,375.9411,375.9805,4709.0
2024-06-18 10:15:00,381.55,382.02,381.55,381.96,3609.0,375.9805,376.4436,375.9805,376.3845,3609.0
2024-06-18 10:20:00,381.94,382.43,381.7,382.0,14298.0,376.3648,376.8476,376.1283,376.4239,14298.0
2024-06-18 10:25:00,382.1,383.04,381.99,382.64,8839.0,376.5225,377.4487,376.4141,377.0546,8839.0
2024-06-18 10:30:00,382.38,382.99,382.38,382.67,5383.0,376.7984,377.3995,376.7984,377.0841,5383.0
2024-06-18 10:35:00,382.52,382.54,381.2,381.21,9206.0,376.9363,376.956,375.6356,375.6454,9206.0
2024-06-18 10:40:00,381.11,381.84,380.89,381.81,8375.0,375.5469,376.2663,375.3301,376.2367,8375.0
2024-06-18 10:45:00,381.65,382.09,381.6,381.64,6858.0,376.079,376.5126,376.0298,376.0692,6858.0
2024-06-18 10:50:00,381.63,381.93,381.53,381.88,4796.0,376.0593,376.3549,375.9608,376.3057,4796.0
2024-06-18 10:55:00,382.02,382.38,381.93,382.38,3732.0,376.4436,376.7984,376.3549,376.7984,3732.0
2024-06-18 11:00:00,382.4,382.53,381.85,382.17,6895.0,376.8181,376.9462,376.2761,376.5914,6895.0
2024-06-18 11:05:00,381.93,382.4,381.88,382.21,2047.0,376.3549,376.8181,376.3057,376.6309,2047.0
2024-06-18 11:10:00,382.2,382.7,382.18,382.47,1340.0,376.621,377.1137,376.6013,376.8871,1340.0
2024-06-18 11:15:00,382.7,382.7,382.29,382.41,5490.0,377.1137,377.1137,376.7097,376.8279,5490.0
2024-06-18 11:20:00,382.28,382.67,382.19,382.29,14960.0,376.6998,377.0841,376.6111,376.7097,14960.0
2024-06-18 11:25:00,382.13,382.14,381.38,381.69,4413.0,376.552,376.5619,375.813,376.1184,4413.0
2024-06-18 11:30:00,381.67,382.68,381.61,382.58,10433.0,376.0987,377.094,376.0396,376.9954,10433.0
2024-06-18 11:35:00,382.75,382.76,382.42,382.56,6289.0,377.163,377.1728,376.8378,376.9757,6289.0
2024-06-18 11:40:00,382.55,382.62,382.22,382.27,4994.0,376.9659,377.0349,376.6407,376.69,4994.0
2024-06-18 11:45:00,382.19,382.71,382.19,382.6,4511.0,376.6111,377.1236,376.6111,377.0152,4511.0
2024-06-18 11:50:00,382.6,382.66,382.47,382.56,5500.0,377.0152,377.0743,376.8871,376.9757,5500.0
2024-06-18 11:55:00,382.52,382.56,382.3,382.32,1204.0,376.9363,376.9757,376.7195,376.7392,1204.0
2024-06-18 12:00:00,382.26,382.9,382.26,382.36,12312.0,376.6801,377.3108,376.6801,376.7787,12312.0
2024-06-18 12:05:00,382.36,382.36,382.04,382.16,3000.0,376.7787,376.7787,376.4633,376.5816,3000.0
2024-06-18 12:10:00,382.09,382.29,381.65,381.66,2141.0,376.5126,376.7097,376.079,376.0889,2141.0
2024-06-18 12:15:00,381.6,381.78,381.58,381.78,3299.0,376.0298,376.2071,376.01,376.2071,3299.0
2024-06-18 12:20:00,381.82,382.12,381.75,381.9,5926.0,376.2465,376.5422,376.1776,376.3254,5926.0
2024-06-18 12:25:00,382.06,382.16,381.58,381.76,7099.0,376.483,376.5816,376.01,376.1874,7099.0
2024-06-18 12:30:00,381.75,381.93,381.59,381.84,6572.0,376.1776,376.3549,376.0199,376.2663,6572.0
2024-06-18 12:35:00,381.89,382.07,381.75,381.92,1866.0,376.3155,376.4929,376.1776,376.3451,1866.0
2024-06-18 12:40:00,382.0,382.4,381.97,382.27,4445.0,376.4239,376.8181,376.3944,376.69,4445.0
2024-06-18 12:45:00,382.18,382.18,381.76,381.76,2281.0,376.6013,376.6013,376.1874,376.1874,2281.0
2024-06-18 12:50:00,381.77,381.87,381.62,381.62,2118.0,376.1973,376.2958,376.0495,376.0495,2118.0
2024-06-18 12:55:00,381.71,381.71,381.12,381.23,2517.0,376.1381,376.1381,375.5568,375.6652,2517.0
2024-06-18 13:00:00,381.1,381.22,380.83,381.16,2608.0,375.5371,375.6553,375.271,375.5962,2608.0
2024-06-18 13:05:00,380.98,381.14,380.76,380.77,2234.0,375.4188,375.5765,375.202,375.2119,2234.0
2024-06-18 13:10:00,380.75,381.08,380.41,380.75,8163.0,375.1922,375.5173,374.8571,375.1922,8163.0
2024-06-18 13:15:00,380.72,380.85,380.38,380.79,1758.0,375.1626,375.2907,374.8276,375.2316,1758.0
2024-06-18 13:20:00,380.75,380.87,380.66,380.8,4097.0,375.1922,375.3104,375.1035,375.2414,4097.0
2024-06-18 13:25:00,380.66,380.73,380.55,380.71,3018.0,375.1035,375.1725,374.9951,375.1527,3018.0
2024-06-18 13:30:00,380.67,380.75,380.49,380.64,5602.0,375.1133,375.1922,374.936,375.0838,5602.0
2024-06-18 13:35:00,380.63,380.64,380.53,380.54,1695.0,375.0739,375.0838,374.9754,374.9852,1695.0
2024-06-18 13:40:00,380.54,380.57,380.29,380.3,1500.0,374.9852,375.0148,374.7389,374.7487,1500.0
2024-06-18 13:45:00,380.3,380.67,380.29,380.59,5152.0,374.7487,375.1133,374.7389,375.0345,5152.0
2024-06-18 13:50:00,380.64,381.29,380.48,381.29,7983.0,375.0838,375.7243,374.9261,375.7243,7983.0
2024-06-18 13:55:00,381.38,381.38,380.68,381.0,6926.0,375.813,375.813,375.1232,375.4385,6926.0
2024-06-18 14:00:00,381.0,381.03,380.44,381.03,3712.0,375.4385,375.4681,374.8867,375.4681,3712.0
2024-06-18 14:05:00,381.06,381.64,380.97,381.64,6955.0,375.4976,376.0692,375.409,376.0692,6955.0
2024-06-18 14:10:00,381.72,381.78,381.53,381.54,3970.0,376.148,376.2071,375.9608,375.9706,3970.0
2024-06-18 14:15:00,381.61,381.61,381.19,381.22,3539.0,376.0396,376.0396,375.6257,375.6553,3539.0
2024-06-18 14:20:00,381.12,381.4,380.93,381.22,9466.0,375.5568,375.8327,375.3695,375.6553,9466.0
2024-06-18 14:25:00,381.47,381.64,381.24,381.47,4358.0,375.9017,376.0692,375.675,375.9017,4358.0
2024-06-18 14:30:00,381.57,381.95,381.51,381.95,1751.0,376.0002,376.3746,375.9411,376.3746,1751.0
2024-06-18 14:35:00,381.95,381.95,381.6,381.66,1959.0,376.3746,376.3746,376.0298,376.0889,1959.0
2024-06-18 14:40:00,381.66,382.1,381.66,381.99,5026.0,376.0889,376.5225,376.0889,376.4141,5026.0
2024-06-18 14:45:00,382.03,382.03,381.69,381.71,1564.0,376.4535,376.4535,376.1184,376.1381,1564.0
2024-06-18 14:50:00,381.68,381.94,381.66,381.88,3038.0,376.1086,376.3648,376.0889,376.3057,3038.0
2024-06-18 14:55:00,381.88,382.17,381.82,382.09,6043.0,376.3057,376.5914,376.2465,376.5126,6043.0
2024-06-18 15:00:00,382.02,382.04,381.33,381.35,3682.0,376.4436,376.4633,375.7637,375.7834,3682.0
2024-06-18 15:05:00,381.27,381.33,381.1,381.24,3302.0,375.7046,375.7637,375.5371,375.675,3302.0
2024-06-18 15:10:00,381.24,381.36,381.1,381.36,3358.0,375.675,375.7933,375.5371,375.7933,3358.0
2024-06-18 15:15:00,381.3,381.67,381.29,381.6,4086.0,375.7341,376.0987,375.7243,376.0298,4086.0
2024-06-18 15:20:00,381.65,381.99,381.65,381.99,4094.0,376.079,376.4141,376.079,376.4141,4094.0
2024-06-18 15:25:00,382.07,382.07,381.69,381.79,4666.0,376.4929,376.4929,376.1184,376.217,4666.0
2024-06-18 15:30:00,381.79,381.95,381.63,381.84,4811.0,376.217,376.3746,376.0593,376.2663,4811.0
2024-06-18 15:35:00,381.79,382.17,381.78,382.14,5423.0,376.217,376.5914,376.2071,376.5619,5423.0
2024-06-18 15:40:00,382.07,382.29,382.07,382.29,6648.0,376.4929,376.7097,376.4929,376.7097,6648.0
2024-06-18 15:45:00,382.29,382.5,382.13,382.19,7170.0,376.7097,376.9166,376.552,376.6111,7170.0
2024-06-18 15:50:00,382.16,382.8,382.15,382.58,13437.0,376.5816,377.2122,376.5717,376.9954,13437.0
2024-06-18 15:55:00,382.53,383.02,382.22,382.78,57968.0,376.9462,377.429,376.6407,377.1925,57968.0
2024-06-20 09:30:00,381.75,382.36,380.01,382.36,29281.0,376.1776,376.7787,374.463,376.7787,29281.0
2024-06-20 09:35:00,382.08,382.82,381.88,382.6,44787.0,376.5027,377.2319,376.3057,377.0152,44787.0
2024-06-20 09:40:00,382.6,383.16,382.15,383.11,58019.0,377.0152,377.567,376.5717,377.5177,58019.0
2024-06-20 09:45:00,383.23,384.35,382.91,383.54,9915.0,377.636,378.7396,377.3206,377.9414,9915.0
2024-06-20 09:50:00,383.35,383.68,383.04,383.35,4787.0,377.7542,378.0794,377.4487,377.7542,4787.0
2024-06-20 09:55:00,383.25,383.25,382.75,383.15,2000.0,377.6557,377.6557,377.163,377.5571,2000.0
2024-06-20 10:00:00,383.16,384.34,383.15,384.0,18830.0,377.567,378.7298,377.5571,378.3947,18830.0
2024-06-20 10:05:00,383.87,383.87,382.98,383.05,4746.0,378.2666,378.2666,377.3896,377.4586,4746.0
2024-06-20 10:10:00,382.77,383.95,382.75,383.74,4931.0,377.1827,378.3455,377.163,378.1385,4931.0
2024-06-20 10:15:00,383.95,384.23,383.53,384.0,16143.0,378.3455,378.6214,377.9316,378.3947,16143.0
2024-06-20 10:20:00,384.0,384.5,383.87,384.5,26524.0,378.3947,378.8874,378.2666,378.8874,26524.0
2024-06-20 10:25:00,384.37,384.42,384.13,384.23,5484.0,378.7593,378.8086,378.5228,378.6214,5484.0
2024-06-20 10:30:00,384.08,384.21,383.5,383.5,4564.0,378.4736,378.6017,377.902,377.902,4564.0
2024-06-20 10:35:00,383.75,383.76,383.45,383.63,3089.0,378.1484,378.1582,377.8527,378.0301,3089.0
2024-06-20 10:40:00,383.5,383.51,382.68,382.79,5464.0,377.902,377.9119,377.094,377.2024,5464.0
2024-06-20 10:45:00,382.79,382.79,382.24,382.34,10954.0,377.2024,377.2024,376.6604,376.759,10954.0
2024-06-20 10:50:00,382.34,383.03,382.34,382.49,9555.0,376.759,377.4389,376.759,376.9068,9555.0
2024-06-20 10:55:00,382.28,382.4,381.61,381.62,2826.0,376.6998,376.8181,376.0396,376.0495,2826.0
2024-06-20 11:00:00,381.75,381.95,381.72,381.85,2400.0,376.1776,376.3746,376.148,376.2761,2400.0
2024-06-20 11:05:00,381.85,381.85,380.92,380.92,7294.0,376.2761,376.2761,375.3597,375.3597,7294.0
2024-06-20 11:10:00,380.91,382.07,380.83,382.0,8310.0,375.3498,376.4929,375.271,376.4239,8310.0
2024-06-20 11:15:00,382.28,382.28,381.76,381.94,5426.0,376.6998,376.6998,376.1874,376.3648,5426.0
2024-06-20 11:20:00,381.78,381.94,381.2,381.46,5599.0,376.2071,376.3648,375.6356,375.8918,5599.0
2024-06-20 11:25:00,381.46,381.64,381.42,381.44,1699.0,375.8918,376.0692,375.8524,375.8721,1699.0
2024-06-20 11:30:00,381.41,381.76,381.21,381.73,2250.0,375.8425,376.1874,375.6454,376.1579,2250.0
2024-06-20 11:35:00,381.81,382.08,381.73,382.08,6256.0,376.2367,376.5027,376.1579,376.5027,6256.0
2024-06-20 11:40:00,382.08,382.12,381.89,381.94,2723.0,376.5027,376.5422,376.3155,376.3648,2723.0
2024-06-20 11:45:00,381.95,382.31,381.95,382.2,5230.0,376.3746,376.7294,376.3746,376.621,5230.0
2024-06-20 11:50:00,382.12,382.37,381.85,382.17,9103.0,376.5422,376.7885,376.2761,376.5914,9103.0
2024-06-20 11:55:00,382.16,382.17,381.85,382.03,5789.0,376.5816,376.5914,376.2761,376.4535,5789.0
2024-06-20 12:00:00,381.97,382.37,381.96,382.34,5734.0,376.3944,376.7885,376.3845,376.759,5734.0
2024-06-20 12:05:00,382.34,382.58,382.3,382.44,2916.0,376.759,376.9954,376.7195,376.8575,2916.0
2024-06-20 12:10:00,382.54,382.78,382.5,382.69,3034.0,376.956,377.1925,376.9166,377.1038,3034.0
2024-06-20 12:15:00,382.89,382.95,382.37,382.52,6424.0,377.3009,377.36,376.7885,376.9363,6424.0
2024-06-20 12:20:00,382.48,382.63,382.25,382.25,3572.0,376.8969,377.0447,376.6703,376.6703,3572.0
2024-06-20 12:25:00,382.16,382.83,382.03,382.83,4616.0,376.5816,377.2418,376.4535,377.2418,4616.0
2024-06-20 12:30:00,382.65,383.3,382.34,383.13,6258.0,377.0644,377.7049,376.759,377.5374,6258.0
2024-06-20 12:35:00,382.93,383.36,382.74,383.35,3375.0,377.3403,377.7641,377.1531,377.7542,3375.0
2024-06-20 12:40:00,383.36,383.49,383.13,383.27,6043.0,377.7641,377.8922,377.5374,377.6754,6043.0
2024-06-20 12:45:00,383.27,383.29,382.77,382.97,5324.0,377.6754,377.6951,377.1827,377.3798,5324.0
2024-06-20 12:50:00,383.15,383.4,383.15,383.31,3832.0,377.5571,377.8035,377.5571,377.7148,3832.0
2024-06-20 12:55:00,383.1,383.3,382.92,383.02,1604.0,377.5079,377.7049,377.3305,377.429,1604.0
2024-06-20 13:00:00,383.02,383.46,383.0,383.35,4532.0,377.429,377.8626,377.4093,377.7542,4532.0
2024-06-20 13:05:00,383.23,383.28,382.34,382.35,3226.0,377.636,377.6852,376.759,376.7688,3226.0
2024-06-20 13:10:00,382.51,382.59,382.39,382.42,2200.0,376.9265,377.0053,376.8082,376.8378,2200.0
2024-06-20 13:15:00,382.34,382.5,382.18,382.18,900.0,376.759,376.9166,376.6013,376.6013,900.0
2024-06-20 13:20:00,382.15,382.27,381.92,382.26,6685.0,376.5717,376.69,376.3451,376.6801,6685.0
2024-06-20 13:25:00,382.27,382.42,382.13,382.32,3667.0,376.69,376.8378,376.552,376.7392,3667.0
2024-06-20 13:30:00,382.45,382.6,381.78,382.59,12450.0,376.8673,377.0152,376.2071,377.0053,12450.0
2024-06-20 13:35:00,382.61,382.61,382.16,382.42,4718.0,377.025,377.025,376.5816,376.8378,4718.0
2024-06-20 13:40:00,382.53,382.61,382.32,382.49,3086.0,376.9462,377.025,376.7392,376.9068,3086.0
2024-06-20 13:45:00,382.63,382.63,382.27,382.5,3537.0,377.0447,377.0447,376.69,376.9166,3537.0
2024-06-20 13:50:00,382.49,382.53,382.29,382.3,1743.0,376.9068,376.9462,376.7097,376.7195,1743.0
2024-06-20 13:55:00,382.4,382.66,382.4,382.63,2000.0,376.8181,377.0743,376.8181,377.0447,2000.0
2024-06-20 14:00:00,382.61,382.95,382.5,382.9,3414.0,377.025,377.36,376.9166,377.3108,3414.0
2024-06-20 14:05:00,382.81,382.96,382.46,382.69,2800.0,377.2221,377.3699,376.8772,377.1038,2800.0
2024-06-20 14:10:00,382.76,382.9,382.51,382.51,3103.0,377.1728,377.3108,376.9265,376.9265,3103.0
2024-06-20 14:15:00,382.65,383.11,382.65,383.11,4709.0,377.0644,377.5177,377.0644,377.5177,4709.0
2024-06-20 14:20:00,382.99,383.03,382.73,382.84,3172.0,377.3995,377.4389,377.1433,377.2517,3172.0
2024-06-20 14:25:00,383.0,383.07,382.69,382.69,5558.0,377.4093,377.4783,377.1038,377.1038,5558.0
2024-06-20 14:30:00,382.86,382.99,382.73,382.83,10509.0,377.2714,377.3995,377.1433,377.2418,10509.0
2024-06-20 14:35:00,382.81,383.09,382.79,382.9,12991.0,377.2221,377.498,377.2024,377.3108,12991.0
2024-06-20 14:40:00,382.94,383.25,382.71,383.25,6865.0,377.3502,377.6557,377.1236,377.6557,6865.0
2024-06-20 14:45:00,383.19,383.6,383.19,383.6,2590.0,377.5965,378.0006,377.5965,378.0006,2590.0
2024-06-20 14:50:00,383.6,383.7,383.28,383.46,4544.0,378.0006,378.0991,377.6852,377.8626,4544.0
2024-06-20 14:55:00,383.54,383.61,383.38,383.48,4852.0,377.9414,378.0104,377.7838,377.8823,4852.0
2024-06-20 15:00:00,383.41,383.46,382.26,382.68,6587.0,377.8133,377.8626,376.6801,377.094,6587.0
2024-06-20 15:05:00,382.64,382.7,382.43,382.7,4832.0,377.0546,377.1137,376.8476,377.1137,4832.0
2024-06-20 15:10:00,382.63,382.72,382.25,382.27,4859.0,377.0447,377.1334,376.6703,376.69,4859.0
2024-06-20 15:15:00,382.25,382.47,382.22,382.38,4308.0,376.6703,376.8871,376.6407,376.7984,4308.0
2024-06-20 15:20:00,382.46,382.46,382.09,382.1,3779.0,376.8772,376.8772,376.5126,376.5225,3779.0
2024-06-20 15:25:00,382.25,382.45,382.14,382.45,5818.0,376.6703,376.8673,376.5619,376.8673,5818.0
2024-06-20 15:30:00,382.49,382.49,382.0,382.28,5633.0,376.9068,376.9068,376.4239,376.6998,5633.0
2024-06-20 15:35:00,382.32,382.34,381.71,381.95,7974.0,376.7392,376.759,376.1381,376.3746,7974.0
2024-06-20 15:40:00,382.01,382.79,381.93,382.11,22097.0,376.4338,377.2024,376.3549,376.5323,22097.0
2024-06-20 15:45:00,382.03,382.27,381.73,381.73,9706.0,376.4535,376.69,376.1579,376.1579,9706.0
2024-06-20 15:50:00,381.71,382.5,381.71,382.31,16358.0,376.1381,376.9166,376.1381,376.7294,16358.0
2024-06-20 15:55:00,382.25,382.31,381.45,381.65,58608.0,376.6703,376.7294,375.8819,376.079,58608.0
2024-06-21 09:30:00,377.96,380.0,374.52,374.55,209222.0,372.4429,374.4531,369.0531,369.0827,209222.0
2024-06-21 09:35:00,374.66,376.29,374.51,376.29,6498.0,369.1911,370.7973,369.0432,370.7973,6498.0
2024-06-21 09:40:00,375.66,376.4,375.02,375.4,9721.0,370.1765,370.9057,369.5458,369.9203,9721.0
2024-06-21 09:45:00,375.11,377.07,374.01,377.07,11556.0,369.6345,371.5659,368.5505,371.5659,11556.0
2024-06-21 09:50:00,376.83,377.31,376.12,377.0,5202.0,371.3294,371.8024,370.6297,371.4969,5202.0
2024-06-21 09:55:00,376.8,377.82,376.67,377.2,4149.0,371.2998,372.3049,371.1717,371.694,4149.0
2024-06-21 10:00:00,377.03,378.02,376.97,377.6,12833.0,371.5265,372.502,371.4673,372.0881,12833.0
2024-06-21 10:05:00,377.56,377.56,376.5,377.02,6507.0,372.0487,372.0487,371.0042,371.5166,6507.0
2024-06-21 10:10:00,376.87,377.65,376.87,377.57,4174.0,371.3688,372.1374,371.3688,372.0586,4174.0
2024-06-21 10:15:00,377.6,377.64,376.95,377.51,4867.0,372.0881,372.1276,371.4476,371.9995,4867.0
2024-06-21 10:20:00,377.56,378.36,377.52,378.36,4497.0,372.0487,372.837,372.0093,372.837,4497.0
2024-06-21 10:25:00,378.37,378.76,378.09,378.62,14284.0,372.8469,373.2312,372.571,373.0933,14284.0
2024-06-21 10:30:00,378.62,378.62,378.12,378.38,11623.0,373.0933,373.0933,372.6006,372.8568,11623.0
2024-06-21 10:35:00,378.32,378.47,377.51,377.51,10351.0,372.7976,372.9454,371.9995,371.9995,10351.0
2024-06-21 10:40:00,377.81,378.55,377.53,378.48,6825.0,372.2951,373.0243,372.0192,372.9553,6825.0
2024-06-21 10:45:00,378.6,379.03,378.43,378.9,3275.0,373.0735,373.4973,372.906,373.3692,3275.0
2024-06-21 10:50:00,378.73,378.74,378.29,378.64,2976.0,373.2016,373.2115,372.7681,373.113,2976.0
2024-06-21 10:55:00,378.5,378.5,377.67,377.67,3815.0,372.975,372.975,372.1571,372.1571,3815.0
2024-06-21 11:00:00,377.83,378.21,376.79,377.05,12683.0,372.3148,372.6892,371.29,371.5462,12683.0
2024-06-21 11:05:00,377.05,377.63,376.83,377.18,8870.0,371.5462,372.1177,371.3294,371.6743,8870.0
2024-06-21 11:10:00,376.97,377.99,376.97,377.41,7819.0,371.4673,372.4724,371.4673,371.9009,7819.0
2024-06-21 11:15:00,377.4,377.8,377.26,377.8,6383.0,371.8911,372.2852,371.7531,372.2852,6383.0
2024-06-21 11:20:00,377.3,377.39,377.0,377.03,9470.0,371.7925,371.8812,371.4969,371.5265,9470.0
2024-06-21 11:25:00,377.09,377.38,376.86,376.86,3738.0,371.5856,371.8714,371.3589,371.3589,3738.0
2024-06-21 11:30:00,376.84,377.42,376.78,377.42,7006.0,371.3392,371.9108,371.2801,371.9108,7006.0
2024-06-21 11:35:00,377.25,377.73,376.98,377.38,6890.0,371.7433,372.2162,371.4772,371.8714,6890.0
2024-06-21 11:40:00,377.08,377.78,376.82,376.82,22236.0,371.5757,372.2655,371.3195,371.3195,22236.0
2024-06-21 11:45:00,376.96,377.41,376.78,377.23,5970.0,371.4575,371.9009,371.2801,371.7235,5970.0
2024-06-21 11:50:00,377.41,377.44,377.11,377.23,5307.0,371.9009,371.9305,371.6053,371.7235,5307.0
2024-06-21 11:55:00,377.4,377.43,377.15,377.28,2587.0,371.8911,371.9206,371.6447,371.7728,2587.0
2024-06-21 12:00:00,377.29,377.38,376.37,376.84,9185.0,371.7827,371.8714,370.8761,371.3392,9185.0
2024-06-21 12:05:00,376.71,376.74,376.4,376.72,6352.0,371.2111,371.2407,370.9057,371.221,6352.0
2024-06-21 12:10:00,376.79,377.07,376.73,377.07,3000.0,371.29,371.5659,371.2308,371.5659,3000.0
2024-06-21 12:15:00,377.05,377.06,376.66,376.7,2071.0,371.5462,371.556,371.1619,371.2013,2071.0
2024-06-21 12:20:00,376.68,376.73,376.52,376.54,2881.0,371.1816,371.2308,371.0239,371.0436,2881.0
2024-06-21 12:25:00,376.53,376.92,376.52,376.71,8663.0,371.0338,371.4181,371.0239,371.2111,8663.0
2024-06-21 12:30:00,376.72,376.72,376.53,376.67,757.0,371.221,371.221,371.0338,371.1717,757.0
2024-06-21 12:35:00,376.67,376.82,376.66,376.71,2328.0,371.1717,371.3195,371.1619,371.2111,2328.0
2024-06-21 12:40:00,376.79,376.99,376.75,376.86,4401.0,371.29,371.487,371.2506,371.3589,4401.0
2024-06-21 12:45:00,376.93,377.17,376.69,377.1,4771.0,371.4279,371.6644,371.1914,371.5954,4771.0
2024-06-21 12:50:00,377.06,377.07,376.9,377.04,3263.0,371.556,371.5659,371.3984,371.5363,3263.0
2024-06-21 12:55:00,377.02,377.24,376.76,377.23,2774.0,371.5166,371.7334,371.2604,371.7235,2774.0
2024-06-21 13:00:00,377.25,377.3,377.06,377.3,3398.0,371.7433,371.7925,371.556,371.7925,3398.0
2024-06-21 13:05:00,377.34,377.39,377.13,377.36,1738.0,371.8319,371.8812,371.625,371.8516,1738.0
2024-06-21 13:10:00,377.38,377.38,377.22,377.22,2116.0,371.8714,371.8714,371.7137,371.7137,2116.0
2024-06-21 13:15:00,377.25,377.48,377.24,377.34,4778.0,371.7433,371.9699,371.7334,371.8319,4778.0
2024-06-21 13:20:00,377.21,377.43,377.19,377.37,3416.0,371.7038,371.9206,371.6841,371.8615,3416.0
2024-06-21 13:25:00,377.33,377.37,377.31,377.37,464.0,371.8221,371.8615,371.8024,371.8615,464.0
2024-06-21 13:30:00,377.31,377.51,376.78,376.79,5815.0,371.8024,371.9995,371.2801,371.29,5815.0
2024-06-21 13:35:00,376.89,377.28,376.73,377.28,5547.0,371.3885,371.7728,371.2308,371.7728,5547.0
2024-06-21 13:40:00,377.33,377.42,377.21,377.21,1610.0,371.8221,371.9108,371.7038,371.7038,1610.0
2024-06-21 13:45:00,377.29,377.29,377.15,377.18,3437.0,371.7827,371.7827,371.6447,371.6743,3437.0
2024-06-21 13:50:00,377.18,377.29,377.13,377.21,2503.0,371.6743,371.7827,371.625,371.7038,2503.0
2024-06-21 13:55:00,377.05,377.12,376.91,376.98,1218.0,371.5462,371.6151,371.4082,371.4772,1218.0
2024-06-21 14:00:00,376.85,376.85,376.41,376.55,2318.0,371.3491,371.3491,370.9155,371.0535,2318.0
2024-06-21 14:05:00,376.65,377.05,376.4,377.05,5380.0,371.152,371.5462,370.9057,371.5462,5380.0
2024-06-21 14:10:00,377.17,377.17,377.0,377.0,1306.0,371.6644,371.6644,371.4969,371.4969,1306.0
2024-06-21 14:15:00,376.99,377.25,376.91,376.91,3018.0,371.487,371.7433,371.4082,371.4082,3018.0
2024-06-21 14:20:00,377.05,377.09,376.72,376.99,3548.0,371.5462,371.5856,371.221,371.487,3548.0
2024-06-21 14:25:00,377.1,377.1,376.8,376.85,3117.0,371.5954,371.5954,371.2998,371.3491,3117.0
2024-06-21 14:30:00,376.77,376.77,376.51,376.58,1871.0,371.2703,371.2703,371.0141,371.083,1871.0
2024-06-21 14:35:00,376.56,376.8,376.51,376.52,6227.0,371.0633,371.2998,371.0141,371.0239,6227.0
2024-06-21 14:40:00,376.46,377.1,376.4,376.7,9308.0,370.9648,371.5954,370.9057,371.2013,9308.0
2024-06-21 14:45:00,376.74,376.74,376.41,376.46,2139.0,371.2407,371.2407,370.9155,370.9648,2139.0
2024-06-21 14:50:00,376.6,376.89,376.53,376.72,3155.0,371.1027,371.3885,371.0338,371.221,3155.0
2024-06-21 14:55:00,376.83,376.83,376.46,376.62,8305.0,371.3294,371.3294,370.9648,371.1224,8305.0
2024-06-21 15:00:00,376.61,377.11,376.52,377.11,4572.0,371.1126,371.6053,371.0239,371.6053,4572.0
2024-06-21 15:05:00,377.11,377.22,376.85,376.85,3942.0,371.6053,371.7137,371.3491,371.3491,3942.0
2024-06-21 15:10:00,376.84,376.99,376.84,376.93,3152.0,371.3392,371.487,371.3392,371.4279,3152.0
2024-06-21 15:15:00,376.86,377.08,376.84,376.84,4595.0,371.3589,371.5757,371.3392,371.3392,4595.0
2024-06-21 15:20:00,376.83,376.83,376.53,376.53,4392.0,371.3294,371.3294,371.0338,371.0338,4392.0
2024-06-21 15:25:00,376.62,376.93,376.52,376.76,6765.0,371.1224,371.4279,371.0239,371.2604,6765.0
2024-06-21 15:30:00,376.75,376.85,376.37,376.38,10093.0,371.2506,371.3491,370.8761,370.886,10093.0
2024-06-21 15:35:00,376.3,376.85,376.25,376.41,14139.0,370.8071,371.3491,370.7578,370.9155,14139.0
2024-06-21 15:40:00,376.39,376.39,375.72,375.97,40625.0,370.8958,370.8958,370.2356,370.4819,40625.0
2024-06-21 15:45:00,375.96,376.0,375.46,375.5,27897.0,370.4721,370.5115,369.9794,370.0188,27897.0
2024-06-21 15:50:00,375.58,376.79,375.53,376.51,28626.0,370.0976,371.29,370.0484,371.0141,28626.0
2024-06-21 15:55:00,376.43,376.43,374.63,375.31,85140.0,370.9352,370.9352,369.1615,369.8316,85140.0
2024-06-24 09:30:00,376.76,377.63,376.01,376.45,38870.0,371.2604,372.1177,370.5214,370.9549,38870.0
2024-06-24 09:35:00,376.64,378.09,376.27,378.09,21545.0,371.1422,372.571,370.7776,372.571,21545.0
2024-06-24 09:40:00,378.23,378.23,376.58,376.6,5387.0,372.7089,372.7089,371.083,371.1027,5387.0
2024-06-24 09:45:00,376.24,379.08,376.04,379.08,11457.0,370.748,373.5465,370.5509,373.5465,11457.0
2024-06-24 09:50:00,379.08,380.24,379.07,379.77,11232.0,373.5465,374.6896,373.5367,374.2265,11232.0
2024-06-24 09:55:00,379.97,380.34,379.47,379.71,10181.0,374.4235,374.7881,373.9308,374.1673,10181.0
2024-06-24 10:00:00,379.74,380.61,379.4,380.25,16460.0,374.1969,375.0542,373.8619,374.6995,16460.0
2024-06-24 10:05:00,380.0,381.3,380.0,380.61,7762.0,374.4531,375.7341,374.4531,375.0542,7762.0
2024-06-24 10:10:00,380.55,380.61,379.81,380.38,6225.0,374.9951,375.0542,374.2659,374.8276,6225.0
2024-06-24 10:15:00,380.37,380.4,379.83,379.83,4006.0,374.8177,374.8473,374.2856,374.2856,4006.0
2024-06-24 10:20:00,379.96,380.32,379.6,380.23,7928.0,374.4137,374.7684,374.0589,374.6798,7928.0
2024-06-24 10:25:00,380.06,380.29,379.3,379.59,8779.0,374.5122,374.7389,373.7633,374.0491,8779.0
2024-06-24 10:30:00,379.5,379.72,379.32,379.32,6547.0,373.9604,374.1772,373.783,373.783,6547.0
2024-06-24 10:35:00,379.31,380.02,379.02,380.02,5871.0,373.7732,374.4728,373.4874,374.4728,5871.0
2024-06-24 10:40:00,380.0,381.79,379.99,381.32,10624.0,374.4531,376.217,374.4433,375.7538,10624.0
2024-06-24 10:45:00,381.27,382.25,381.07,382.25,5737.0,375.7046,376.6703,375.5075,376.6703,5737.0
2024-06-24 10:50:00,382.04,382.14,381.01,381.52,9164.0,376.4633,376.5619,375.4484,375.9509,9164.0
2024-06-24 10:55:00,381.51,381.98,381.35,381.77,4975.0,375.9411,376.4042,375.7834,376.1973,4975.0
2024-06-24 11:00:00,381.59,381.59,381.12,381.12,2644.0,376.0199,376.0199,375.5568,375.5568,2644.0
2024-06-24 11:05:00,381.12,381.79,381.0,381.79,4285.0,375.5568,376.217,375.4385,376.217,4285.0
2024-06-24 11:10:00,381.8,382.03,381.65,382.03,4311.0,376.2268,376.4535,376.079,376.4535,4311.0
2024-06-24 11:15:00,382.16,382.3,381.64,381.99,8255.0,376.5816,376.7195,376.0692,376.4141,8255.0
2024-06-24 11:20:00,382.0,382.36,381.93,382.22,6585.0,376.4239,376.7787,376.3549,376.6407,6585.0
2024-06-24 11:25:00,382.09,382.93,381.95,382.61,6790.0,376.5126,377.3403,376.3746,377.025,6790.0
2024-06-24 11:30:00,382.45,382.65,382.12,382.22,6469.0,376.8673,377.0644,376.5422,376.6407,6469.0
2024-06-24 11:35:00,382.16,382.33,381.87,381.88,4124.0,376.5816,376.7491,376.2958,376.3057,4124.0
2024-06-24 11:40:00,381.83,381.83,381.37,381.4,3037.0,376.2564,376.2564,375.8031,375.8327,3037.0
2024-06-24 11:45:00,381.37,381.62,380.87,381.04,6400.0,375.8031,376.0495,375.3104,375.4779,6400.0
2024-06-24 11:50:00,381.16,381.49,380.98,381.3,7040.0,375.5962,375.9214,375.4188,375.7341,7040.0
2024-06-24 11:55:00,381.16,381.54,381.1,381.44,1710.0,375.5962,375.9706,375.5371,375.8721,1710.0
2024-06-24 12:00:00,381.36,381.36,380.97,381.15,2489.0,375.7933,375.7933,375.409,375.5863,2489.0
2024-06-24 12:05:00,381.12,381.52,380.92,381.43,9060.0,375.5568,375.9509,375.3597,375.8622,9060.0
2024-06-24 12:10:00,381.37,381.55,381.22,381.48,4699.0,375.8031,375.9805,375.6553,375.9115,4699.0
2024-06-24 12:15:00,381.56,381.64,381.28,381.28,3910.0,375.9903,376.0692,375.7144,375.7144,3910.0
2024-06-24 12:20:00,381.28,381.38,381.13,381.38,5054.0,375.7144,375.813,375.5666,375.813,5054.0
2024-06-24 12:25:00,381.39,381.67,381.24,381.57,4881.0,375.8228,376.0987,375.675,376.0002,4881.0
2024-06-24 12:30:00,381.53,381.55,381.07,381.11,1956.0,375.9608,375.9805,375.5075,375.5469,1956.0
2024-06-24 12:35:00,381.15,381.53,381.03,381.06,8989.0,375.5863,375.9608,375.4681,375.4976,8989.0
2024-06-24 12:40:00,381.18,381.26,380.63,380.9,10108.0,375.6159,375.6947,375.0739,375.34,10108.0
2024-06-24 12:45:00,380.7,380.8,380.6,380.65,1659.0,375.1429,375.2414,375.0444,375.0936,1659.0
2024-06-24 12:50:00,380.65,380.67,379.97,380.11,17548.0,375.0936,375.1133,374.4235,374.5615,17548.0
2024-06-24 12:55:00,380.01,380.07,379.51,379.7,3632.0,374.463,374.5221,373.9703,374.1575,3632.0
2024-06-24 13:00:00,379.48,379.98,379.45,379.98,3476.0,373.9407,374.4334,373.9111,374.4334,3476.0
2024-06-24 13:05:00,380.04,380.2,379.65,379.65,2890.0,374.4925,374.6502,374.1082,374.1082,2890.0
2024-06-24 13:10:00,379.68,379.93,379.64,379.73,1301.0,374.1378,374.3841,374.0984,374.1871,1301.0
2024-06-24 13:15:00,379.75,379.85,379.55,379.56,4619.0,374.2068,374.3053,374.0097,374.0195,4619.0
2024-06-24 13:20:00,379.68,379.68,379.5,379.5,939.0,374.1378,374.1378,373.9604,373.9604,939.0
2024-06-24 13:25:00,379.65,380.0,379.51,379.64,2959.0,374.1082,374.4531,373.9703,374.0984,2959.0
2024-06-24 13:30:00,379.77,379.77,379.06,379.06,2503.0,374.2265,374.2265,373.5268,373.5268,2503.0
2024-06-24 13:35:00,379.0,379.31,378.96,379.3,2370.0,373.4677,373.7732,373.4283,373.7633,2370.0
2024-06-24 13:40:00,379.45,379.46,379.08,379.24,2436.0,373.9111,373.921,373.5465,373.7042,2436.0
2024-06-24 13:45:00,379.26,379.27,378.95,378.95,1563.0,373.7239,373.7338,373.4184,373.4184,1563.0
2024-06-24 13:50:00,379.0,379.03,378.85,378.98,1227.0,373.4677,373.4973,373.3199,373.448,1227.0
2024-06-24 13:55:00,378.97,379.11,378.62,378.86,5807.0,373.4381,373.5761,373.0933,373.3298,5807.0
2024-06-24 14:00:00,378.8,378.86,378.53,378.79,3780.0,373.2706,373.3298,373.0046,373.2608,3780.0
2024-06-24 14:05:00,378.85,379.22,378.85,379.22,3583.0,373.3199,373.6845,373.3199,373.6845,3583.0
2024-06-24 14:10:00,379.05,379.29,379.03,379.23,4971.0,373.517,373.7535,373.4973,373.6943,4971.0
2024-06-24 14:15:00,379.25,379.51,379.12,379.51,7133.0,373.7141,373.9703,373.586,373.9703,7133.0
2024-06-24 14:20:00,379.25,379.58,379.25,379.51,3403.0,373.7141,374.0392,373.7141,373.9703,3403.0
2024-06-24 14:25:00,379.43,379.43,379.04,379.11,2458.0,373.8914,373.8914,373.5071,373.5761,2458.0
2024-06-24 14:30:00,379.19,379.24,378.89,378.95,5243.0,373.6549,373.7042,373.3593,373.4184,5243.0
2024-06-24 14:35:00,379.03,379.19,378.95,379.0,5392.0,373.4973,373.6549,373.4184,373.4677,5392.0
2024-06-24 14:40:00,379.12,379.33,379.12,379.29,2028.0,373.586,373.7929,373.586,373.7535,2028.0
2024-06-24 14:45:00,379.33,379.6,379.22,379.49,2422.0,373.7929,374.0589,373.6845,373.9506,2422.0
2024-06-24 14:50:00,379.4,379.56,379.37,379.44,2530.0,373.8619,374.0195,373.8323,373.9013,2530.0
2024-06-24 14:55:00,379.45,379.51,379.17,379.22,4612.0,373.9111,373.9703,373.6352,373.6845,4612.0
2024-06-24 15:00:00,379.14,379.36,378.97,378.97,4173.0,373.6057,373.8225,373.4381,373.4381,4173.0
2024-06-24 15:05:00,379.19,379.51,379.15,379.4,2967.0,373.6549,373.9703,373.6155,373.8619,2967.0
2024-06-24 15:10:00,379.39,379.39,379.01,379.04,2964.0,373.852,373.852,373.4776,373.5071,2964.0
2024-06-24 15:15:00,379.05,379.43,379.05,379.43,2840.0,373.517,373.8914,373.517,373.8914,2840.0
2024-06-24 15:20:00,379.24,379.24,379.03,379.22,3191.0,373.7042,373.7042,373.4973,373.6845,3191.0
2024-06-24 15:25:00,379.07,379.37,379.07,379.37,2603.0,373.5367,373.8323,373.5367,373.8323,2603.0
2024-06-24 15:30:00,379.36,379.65,379.31,379.37,5302.0,373.8225,374.1082,373.7732,373.8323,5302.0
2024-06-24 15:35:00,379.36,379.49,379.23,379.49,2569.0,373.8225,373.9506,373.6943,373.9506,2569.0
2024-06-24 15:40:00,379.4,379.86,379.39,379.76,3909.0,373.8619,374.3152,373.852,374.2166,3909.0
2024-06-24 15:45:00,379.71,379.71,378.98,379.08,9089.0,374.1673,374.1673,373.448,373.5465,9089.0
2024-06-24 15:50:00,379.12,379.55,378.89,378.99,11811.0,373.586,374.0097,373.3593,373.4579,11811.0
2024-06-24 15:55:00,379.09,379.09,378.12,378.3,47198.0,373.5564,373.5564,372.6006,372.7779,47198.0
2024-06-25 09:30:00,375.52,375.66,373.21,374.83,30515.0,370.0385,370.1765,367.7622,369.3586,30515.0
2024-06-25 09:35:00,374.82,375.96,374.26,375.44,11649.0,369.3487,370.4721,368.7969,369.9597,11649.0
2024-06-25 09:40:00,375.38,375.39,373.09,373.63,11553.0,369.9005,369.9104,367.644,368.1761,11553.0
2024-06-25 09:45:00,373.54,373.8,372.61,373.8,15000.0,368.0874,368.3436,367.171,368.3436,15000.0
2024-06-25 09:50:00,373.41,373.72,372.54,372.54,6884.0,367.9593,368.2648,367.102,367.102,6884.0
2024-06-25 09:55:00,372.74,372.95,371.99,372.0,12115.0,367.2991,367.506,366.56,366.5699,12115.0
2024-06-25 10:00:00,371.7,372.26,371.2,371.65,7887.0,366.2743,366.8261,365.7816,366.225,7887.0
2024-06-25 10:05:00,371.79,371.91,371.27,371.27,11399.0,366.363,366.4812,365.8505,365.8505,11399.0
2024-06-25 10:10:00,371.41,371.81,371.19,371.19,4523.0,365.9885,366.3827,365.7717,365.7717,4523.0
2024-06-25 10:15:00,371.3,371.74,371.25,371.34,18000.0,365.8801,366.3137,365.8308,365.9195,18000.0
2024-06-25 10:20:00,371.57,371.71,370.5,370.62,25001.0,366.1462,366.2841,365.0918,365.21,25001.0
2024-06-25 10:25:00,370.47,370.57,369.24,369.5,20818.0,365.0622,365.1608,363.8502,364.1064,20818.0
2024-06-25 10:30:00,369.49,369.93,369.36,369.74,38529.0,364.0965,364.5301,363.9684,364.3429,38529.0
2024-06-25 10:35:00,369.74,370.0,368.91,369.32,16748.0,364.3429,364.5991,363.525,363.929,16748.0
2024-06-25 10:40:00,369.35,369.77,369.35,369.35,2715.0,363.9586,364.3724,363.9586,363.9586,2715.0
2024-06-25 10:45:00,369.16,369.53,369.08,369.27,7054.0,363.7713,364.1359,363.6925,363.8797,7054.0
2024-06-25 10:50:00,369.38,369.51,368.98,369.09,12703.0,363.9881,364.1162,363.594,363.7024,12703.0
2024-06-25 10:55:00,369.02,369.05,368.51,368.51,22977.0,363.6334,363.6629,363.1308,363.1308,22977.0
2024-06-25 11:00:00,368.35,368.35,367.41,367.61,15732.0,362.9732,362.9732,362.0469,362.244,15732.0
2024-06-25 11:05:00,367.6,368.1,367.19,367.97,9767.0,362.2341,362.7268,361.8301,362.5987,9767.0
2024-06-25 11:10:00,367.84,368.04,367.5,367.74,5826.0,362.4706,362.6677,362.1356,362.3721,5826.0
2024-06-25 11:15:00,367.5,367.66,367.23,367.23,3429.0,362.1356,362.2932,361.8695,361.8695,3429.0
2024-06-25 11:20:00,367.49,367.85,367.4,367.71,14313.0,362.1257,362.4805,362.037,362.3425,14313.0
2024-06-25 11:25:00,367.68,368.38,367.6,368.29,14475.0,362.3129,363.0027,362.2341,362.914,14475.0
2024-06-25 11:30:00,368.17,368.25,367.67,367.88,10052.0,362.7958,362.8746,362.3031,362.51,10052.0
2024-06-25 11:35:00,367.86,368.32,367.81,368.19,8108.0,362.4903,362.9436,362.441,362.8155,8108.0
2024-06-25 11:40:00,368.14,368.81,368.09,368.56,18389.0,362.7662,363.4265,362.717,363.1801,18389.0
2024-06-25 11:45:00,368.56,368.75,368.38,368.38,7932.0,363.1801,363.3673,363.0027,363.0027,7932.0
2024-06-25 11:50:00,368.4,368.75,368.28,368.75,12553.0,363.0224,363.3673,362.9042,363.3673,12553.0
2024-06-25 11:55:00,368.49,368.67,367.87,367.94,11307.0,363.1111,363.2885,362.5002,362.5692,11307.0
2024-06-25 12:00:00,367.94,368.07,367.82,368.02,3279.0,362.5692,362.6973,362.4509,362.648,3279.0
2024-06-25 12:05:00,368.04,368.57,367.9,368.18,4488.0,362.6677,363.19,362.5297,362.8056,4488.0
2024-06-25 12:10:00,368.27,368.64,368.09,368.61,2899.0,362.8943,363.2589,362.717,363.2294,2899.0
2024-06-25 12:15:00,368.59,368.62,367.75,367.89,4572.0,363.2097,363.2392,362.3819,362.5199,4572.0
2024-06-25 12:20:00,367.76,367.91,367.64,367.71,4923.0,362.3918,362.5396,362.2735,362.3425,4923.0
2024-06-25 12:25:00,367.83,368.09,367.83,368.09,2715.0,362.4608,362.717,362.4608,362.717,2715.0
2024-06-25 12:30:00,368.02,368.06,367.76,367.81,3366.0,362.648,362.6874,362.3918,362.441,3366.0
2024-06-25 12:35:00,367.86,368.09,367.79,368.0,5340.0,362.4903,362.717,362.4213,362.6283,5340.0
2024-06-25 12:40:00,368.0,368.0,367.43,367.58,8747.0,362.6283,362.6283,362.0666,362.2144,8747.0
2024-06-25 12:45:00,367.51,368.24,367.14,368.0,10373.0,362.1454,362.8648,361.7808,362.6283,10373.0
2024-06-25 12:50:00,367.95,368.3,367.83,368.3,5968.0,362.579,362.9239,362.4608,362.9239,5968.0
2024-06-25 12:55:00,368.24,368.26,367.94,368.01,10390.0,362.8648,362.8845,362.5692,362.6381,10390.0
2024-06-25 13:00:00,368.26,368.78,368.03,368.78,6895.0,362.8845,363.3969,362.6578,363.3969,6895.0
2024-06-25 13:05:00,368.66,368.99,368.6,368.86,3235.0,363.2786,363.6038,363.2195,363.4757,3235.0
2024-06-25 13:10:00,368.96,368.96,368.66,368.8,2547.0,363.5743,363.5743,363.2786,363.4166,2547.0
2024-06-25 13:15:00,368.79,368.79,368.35,368.42,4901.0,363.4067,363.4067,362.9732,363.0421,4901.0
2024-06-25 13:20:00,368.48,368.69,368.41,368.68,2422.0,363.1013,363.3082,363.0323,363.2983,2422.0
2024-06-25 13:25:00,368.48,368.92,368.48,368.92,3365.0,363.1013,363.5348,363.1013,363.5348,3365.0
2024-06-25 13:30:00,368.92,368.97,368.75,368.79,6394.0,363.5348,363.5841,363.3673,363.4067,6394.0
2024-06-25 13:35:00,368.88,368.88,368.57,368.57,2811.0,363.4954,363.4954,363.19,363.19,2811.0
2024-06-25 13:40:00,368.66,368.83,368.56,368.75,3546.0,363.2786,363.4462,363.1801,363.3673,3546.0
2024-06-25 13:45:00,368.82,368.89,368.47,368.51,7256.0,363.4363,363.5053,363.0914,363.1308,7256.0
2024-06-25 13:50:00,368.57,368.71,368.51,368.51,3560.0,363.19,363.3279,363.1308,363.1308,3560.0
2024-06-25 13:55:00,368.63,368.93,368.63,368.88,4085.0,363.2491,363.5447,363.2491,363.4954,4085.0
2024-06-25 14:00:00,368.88,369.0,368.78,368.93,4961.0,363.4954,363.6137,363.3969,363.5447,4961.0
2024-06-25 14:05:00,368.97,369.16,368.94,369.11,4063.0,363.5841,363.7713,363.5546,363.7221,4063.0
2024-06-25 14:10:00,369.1,369.48,368.87,368.87,10553.0,363.7122,364.0867,363.4856,363.4856,10553.0
2024-06-25 14:15:00,368.9,368.99,368.73,368.89,3145.0,363.5151,363.6038,363.3476,363.5053,3145.0
2024-06-25 14:20:00,368.82,369.15,368.82,369.08,3132.0,363.4363,363.7615,363.4363,363.6925,3132.0
2024-06-25 14:25:00,369.27,369.48,368.86,369.14,7123.0,363.8797,364.0867,363.4757,363.7516,7123.0
2024-06-25 14:30:00,368.89,369.48,368.89,369.23,6171.0,363.5053,364.0867,363.5053,363.8403,6171.0
2024-06-25 14:35:00,369.11,369.79,369.05,369.79,15889.0,363.7221,364.3921,363.6629,364.3921,15889.0
2024-06-25 14:40:00,369.78,370.07,369.7,369.94,17347.0,364.3823,364.6681,364.3035,364.54,17347.0
2024-06-25 14:45:00,369.94,369.94,369.58,369.78,12614.0,364.54,364.54,364.1852,364.3823,12614.0
2024-06-25 14:50:00,369.85,369.85,369.16,369.34,8901.0,364.4513,364.4513,363.7713,363.9487,8901.0
2024-06-25 14:55:00,369.31,369.41,369.1,369.35,5422.0,363.9192,364.0177,363.7122,363.9586,5422.0
2024-06-25 15:00:00,369.38,369.55,369.32,369.37,5599.0,363.9881,364.1556,363.929,363.9783,5599.0
2024-06-25 15:05:00,369.46,369.59,369.35,369.36,7224.0,364.067,364.1951,363.9586,363.9684,7224.0
2024-06-25 15:10:00,369.39,369.4,369.22,369.35,4006.0,363.998,364.0078,363.8305,363.9586,4006.0
2024-06-25 15:15:00,369.35,369.43,369.26,369.39,4364.0,363.9586,364.0374,363.8699,363.998,4364.0
2024-06-25 15:20:00,369.46,369.91,369.37,369.59,26500.0,364.067,364.5104,363.9783,364.1951,26500.0
2024-06-25 15:25:00,369.59,369.81,369.3,369.3,5981.0,364.1951,364.4119,363.9093,363.9093,5981.0
2024-06-25 15:30:00,369.21,369.22,368.71,368.94,22848.0,363.8206,363.8305,363.3279,363.5546,22848.0
2024-06-25 15:35:00,368.94,368.98,368.67,368.72,32963.0,363.5546,363.594,363.2885,363.3378,32963.0
2024-06-25 15:40:00,368.7,369.37,368.63,369.37,31316.0,363.3181,363.9783,363.2491,363.9783,31316.0
2024-06-25 15:45:00,369.45,369.55,369.01,369.38,8829.0,364.0571,364.1556,363.6235,363.9881,8829.0
2024-06-25 15:50:00,369.33,369.98,369.33,369.87,11434.0,363.9389,364.5794,363.9389,364.471,11434.0
2024-06-25 15:55:00,369.8,370.14,369.41,369.56,51369.0,364.402,364.737,364.0177,364.1655,51369.0
2024-06-26 09:30:00,370.74,370.74,367.5,370.53,116668.0,365.3283,365.3283,362.1356,365.1213,116668.0
2024-06-26 09:35:00,370.41,371.5,369.98,370.0,7121.0,365.0031,366.0772,364.5794,364.5991,7121.0
2024-06-26 09:40:00,370.09,370.56,369.83,370.38,4187.0,364.6878,365.1509,364.4316,364.9735,4187.0
2024-06-26 09:45:00,370.28,370.62,369.54,369.73,5766.0,364.875,365.21,364.1458,364.333,5766.0
2024-06-26 09:50:00,369.73,370.05,369.47,369.79,1967.0,364.333,364.6484,364.0768,364.3921,1967.0
2024-06-26 09:55:00,369.8,369.99,369.43,369.73,7691.0,364.402,364.5892,364.0374,364.333,7691.0
2024-06-26 10:00:00,369.67,369.96,368.98,369.24,8491.0,364.2739,364.5597,363.594,363.8502,8491.0
2024-06-26 10:05:00,369.21,369.62,369.0,369.13,7180.0,363.8206,364.2246,363.6137,363.7418,7180.0
2024-06-26 10:10:00,369.2,370.03,369.2,369.81,4900.0,363.8108,364.6286,363.8108,364.4119,4900.0
2024-06-26 10:15:00,369.9,370.87,369.87,370.05,6454.0,364.5005,365.4564,364.471,364.6484,6454.0
2024-06-26 10:20:00,369.92,370.09,368.94,369.1,5522.0,364.5202,364.6878,363.5546,363.7122,5522.0
2024-06-26 10:25:00,369.03,369.45,368.84,368.98,3902.0,363.6432,364.0571,363.456,363.594,3902.0
2024-06-26 10:30:00,368.91,369.27,368.32,368.41,3950.0,363.525,363.8797,362.9436,363.0323,3950.0
2024-06-26 10:35:00,368.4,368.4,367.55,367.57,4623.0,363.0224,363.0224,362.1848,362.2046,4623.0
2024-06-26 10:40:00,367.61,367.92,367.39,367.48,7331.0,362.244,362.5494,362.0272,362.1159,7331.0
2024-06-26 10:45:00,367.48,367.93,367.36,367.93,5169.0,362.1159,362.5593,361.9976,362.5593,5169.0
2024-06-26 10:50:00,367.63,368.62,367.63,368.62,6688.0,362.2637,363.2392,362.2637,363.2392,6688.0
2024-06-26 10:55:00,368.78,369.67,368.63,369.47,25122.0,363.3969,364.2739,363.2491,364.0768,25122.0
2024-06-26 11:00:00,369.51,369.96,369.09,369.3,8953.0,364.1162,364.5597,363.7024,363.9093,8953.0
2024-06-26 11:05:00,369.47,369.85,369.44,369.79,4197.0,364.0768,364.4513,364.0473,364.3921,4197.0
2024-06-26 11:10:00,369.72,369.76,368.78,369.76,3509.0,364.3232,364.3626,363.3969,364.3626,3509.0
2024-06-26 11:15:00,369.64,369.89,369.31,369.82,4231.0,364.2443,364.4907,363.9192,364.4217,4231.0
2024-06-26 11:20:00,369.73,370.02,369.62,369.76,3541.0,364.333,364.6188,364.2246,364.3626,3541.0
2024-06-26 11:25:00,369.81,369.95,369.36,369.76,3811.0,364.4119,364.5498,363.9684,364.3626,3811.0
2024-06-26 11:30:00,369.67,370.01,369.67,370.01,2818.0,364.2739,364.6089,364.2739,364.6089,2818.0
2024-06-26 11:35:00,370.17,370.17,369.65,369.95,1346.0,364.7666,364.7666,364.2542,364.5498,1346.0
2024-06-26 11:40:00,369.86,370.47,369.86,370.35,4293.0,364.4611,365.0622,364.4611,364.944,4293.0
2024-06-26 11:45:00,370.48,371.07,370.33,371.07,12152.0,365.0721,365.6535,364.9243,365.6535,12152.0
2024-06-26 11:50:00,371.11,371.5,370.99,371.49,7288.0,365.6929,366.0772,365.5746,366.0673,7288.0
2024-06-26 11:55:00,371.5,371.55,371.08,371.47,14289.0,366.0772,366.1265,365.6633,366.0476,14289.0
2024-06-26 12:00:00,371.48,372.01,371.46,372.01,7586.0,366.0575,366.5797,366.0378,366.5797,7586.0
2024-06-26 12:05:00,371.97,372.19,371.85,372.14,2976.0,366.5403,366.7571,366.4221,366.7078,2976.0
2024-06-26 12:10:00,372.04,372.05,371.87,371.9,3097.0,366.6093,366.6192,366.4418,366.4713,3097.0
2024-06-26 12:15:00,371.93,372.19,371.77,371.94,14872.0,366.5009,366.7571,366.3432,366.5108,14872.0
2024-06-26 12:20:00,371.99,372.45,371.99,372.19,5278.0,366.56,367.0133,366.56,366.7571,5278.0
2024-06-26 12:25:00,372.12,372.13,371.83,371.84,1285.0,366.6881,366.698,366.4024,366.4122,1285.0
2024-06-26 12:30:00,371.73,372.08,371.66,372.03,8588.0,366.3038,366.6487,366.2348,366.5994,8588.0
2024-06-26 12:35:00,371.99,372.29,371.92,372.29,4000.0,366.56,366.8557,366.4911,366.8557,4000.0
2024-06-26 12:40:00,372.37,372.42,372.18,372.18,2673.0,366.9345,366.9838,366.7473,366.7473,2673.0
2024-06-26 12:45:00,372.3,372.54,372.19,372.38,2867.0,366.8655,367.102,366.7571,366.9443,2867.0
2024-06-26 12:50:00,372.44,372.44,372.27,372.35,3395.0,367.0035,367.0035,366.8359,366.9148,3395.0
2024-06-26 12:55:00,372.38,372.45,372.31,372.34,4924.0,366.9443,367.0133,366.8754,366.9049,4924.0
2024-06-26 13:00:00,372.39,372.39,371.92,371.92,2529.0,366.9542,366.9542,366.4911,366.4911,2529.0
2024-06-26 13:05:00,372.02,372.27,371.93,372.27,3855.0,366.5896,366.8359,366.5009,366.8359,3855.0
2024-06-26 13:10:00,372.31,372.5,372.31,372.5,1100.0,366.8754,367.0626,366.8754,367.0626,1100.0
2024-06-26 13:15:00,372.35,372.35,371.89,371.89,1741.0,366.9148,366.9148,366.4615,366.4615,1741.0
2024-06-26 13:20:00,371.89,372.18,371.69,372.1,3652.0,366.4615,366.7473,366.2644,366.6684,3652.0
2024-06-26 13:25:00,372.03,372.14,371.82,372.06,3317.0,366.5994,366.7078,366.3925,366.629,3317.0
2024-06-26 13:30:00,372.09,372.14,371.98,372.11,3929.0,366.6586,366.7078,366.5502,366.6783,3929.0
2024-06-26 13:35:00,372.11,372.11,371.82,372.05,5111.0,366.6783,366.6783,366.3925,366.6192,5111.0
2024-06-26 13:40:00,372.04,372.35,371.98,372.35,7823.0,366.6093,366.9148,366.5502,366.9148,7823.0
2024-06-26 13:45:00,372.38,372.44,372.25,372.31,4198.0,366.9443,367.0035,366.8162,366.8754,4198.0
2024-06-26 13:50:00,372.3,372.3,371.91,371.93,4606.0,366.8655,366.8655,366.4812,366.5009,4606.0
2024-06-26 13:55:00,372.11,372.21,372.01,372.21,1256.0,366.6783,366.7768,366.5797,366.7768,1256.0
2024-06-26 14:00:00,372.24,372.29,371.94,372.29,3141.0,366.8064,366.8557,366.5108,366.8557,3141.0
2024-06-26 14:05:00,372.2,372.45,372.2,372.33,4722.0,366.767,367.0133,366.767,366.8951,4722.0
2024-06-26 14:10:00,372.33,372.38,372.0,372.0,1959.0,366.8951,366.9443,366.5699,366.5699,1959.0
2024-06-26 14:15:00,372.1,372.32,371.95,372.32,5608.0,366.6684,366.8852,366.5206,366.8852,5608.0
2024-06-26 14:20:00,372.35,372.47,372.26,372.34,3574.0,366.9148,367.033,366.8261,366.9049,3574.0
2024-06-26 14:25:00,372.37,372.37,371.95,372.09,3378.0,366.9345,366.9345,366.5206,366.6586,3378.0
2024-06-26 14:30:00,372.13,372.32,372.04,372.3,4130.0,366.698,366.8852,366.6093,366.8655,4130.0
2024-06-26 14:35:00,372.3,372.31,371.95,372.31,8747.0,366.8655,366.8754,366.5206,366.8754,8747.0
2024-06-26 14:40:00,372.26,372.75,372.26,372.71,6099.0,366.8261,367.3089,366.8261,367.2695,6099.0
2024-06-26 14:45:00,372.75,373.0,372.65,372.95,5003.0,367.3089,367.5553,367.2104,367.506,5003.0
2024-06-26 14:50:00,372.95,373.0,372.81,373.0,14657.0,367.506,367.5553,367.3681,367.5553,14657.0
2024-06-26 14:55:00,372.99,373.29,372.95,373.16,10172.0,367.5454,367.8411,367.506,367.713,10172.0
2024-06-26 15:00:00,373.21,373.21,372.78,373.01,4870.0,367.7622,367.7622,367.3385,367.5651,4870.0
2024-06-26 15:05:00,373.16,373.45,373.11,373.39,8597.0,367.713,367.9987,367.6637,367.9396,8597.0
2024-06-26 15:10:00,373.4,373.74,373.34,373.74,8865.0,367.9495,368.2845,367.8903,368.2845,8865.0
2024-06-26 15:15:00,373.74,373.94,373.67,373.88,11350.0,368.2845,368.4816,368.2155,368.4224,11350.0
2024-06-26 15:20:00,373.92,373.98,373.72,373.98,12695.0,368.4619,368.521,368.2648,368.521,12695.0
2024-06-26 15:25:00,373.96,374.21,373.95,374.18,10655.0,368.5013,368.7476,368.4914,368.7181,10655.0
2024-06-26 15:30:00,374.18,374.58,374.13,374.57,22812.0,368.7181,369.1122,368.6688,369.1024,22812.0
2024-06-26 15:35:00,374.57,374.64,374.24,374.6,21690.0,369.1024,369.1713,368.7772,369.1319,21690.0
2024-06-26 15:40:00,374.63,374.79,374.53,374.77,22494.0,369.1615,369.3192,369.063,369.2995,22494.0
2024-06-26 15:45:00,374.76,375.12,374.73,374.95,23940.0,369.2896,369.6443,369.26,369.4768,23940.0
2024-06-26 15:50:00,375.02,375.71,375.01,375.69,32040.0,369.5458,370.2257,369.5359,370.206,32040.0
2024-06-26 15:55:00,375.68,376.37,375.68,376.01,103715.0,370.1962,370.8761,370.1962,370.5214,103715.0
2024-06-27 09:30:00,375.0,375.76,374.69,374.88,31162.0,369.5261,370.275,369.2206,369.4078,31162.0
2024-06-27 09:35:00,374.84,376.36,374.84,375.68,9278.0,369.3684,370.8662,369.3684,370.1962,9278.0
2024-06-27 09:40:00,375.78,377.29,375.77,376.97,11628.0,370.2947,371.7827,370.2849,371.4673,11628.0
2024-06-27 09:45:00,376.86,377.4,376.59,376.88,19185.0,371.3589,371.8911,371.0929,371.3787,19185.0
2024-06-27 09:50:00,376.99,377.29,376.69,377.15,17744.0,371.487,371.7827,371.1914,371.6447,17744.0
2024-06-27 09:55:00,377.0,377.97,376.94,377.97,6268.0,371.4969,372.4527,371.4378,372.4527,6268.0
2024-06-27 10:00:00,377.8,378.14,377.67,377.71,15516.0,372.2852,372.6203,372.1571,372.1965,15516.0
2024-06-27 10:05:00,377.73,377.86,377.55,377.85,12474.0,372.2162,372.3443,372.0389,372.3345,12474.0
2024-06-27 10:10:00,377.83,377.93,377.08,377.19,8848.0,372.3148,372.4133,371.5757,371.6841,8848.0
2024-06-27 10:15:00,377.1,377.1,375.76,375.96,9721.0,371.5954,371.5954,370.275,370.4721,9721.0
2024-06-27 10:20:00,375.89,375.93,375.09,375.39,3600.0,370.4031,370.4425,369.6148,369.9104,3600.0
2024-06-27 10:25:00,375.13,376.06,375.13,376.05,4069.0,369.6542,370.5706,369.6542,370.5608,4069.0
2024-06-27 10:30:00,376.13,376.62,376.07,376.61,8314.0,370.6396,371.1224,370.5805,371.1126,8314.0
2024-06-27 10:35:00,376.7,376.84,376.37,376.56,5042.0,371.2013,371.3392,370.8761,371.0633,5042.0
2024-06-27 10:40:00,376.62,376.62,376.18,376.5,4728.0,371.1224,371.1224,370.6889,371.0042,4728.0
2024-06-27 10:45:00,376.56,377.53,376.56,377.53,8211.0,371.0633,372.0192,371.0633,372.0192,8211.0
2024-06-27 10:50:00,377.51,377.52,376.98,377.28,7852.0,371.9995,372.0093,371.4772,371.7728,7852.0
2024-06-27 10:55:00,377.27,377.46,377.23,377.24,8428.0,371.763,371.9502,371.7235,371.7334,8428.0
2024-06-27 11:00:00,377.3,377.62,377.3,377.5,8926.0,371.7925,372.1079,371.7925,371.9896,8926.0
2024-06-27 11:05:00,377.45,377.85,377.38,377.7,10307.0,371.9403,372.3345,371.8714,372.1867,10307.0
2024-06-27 11:10:00,377.73,377.75,376.79,377.0,10958.0,372.2162,372.236,371.29,371.4969,10958.0
2024-06-27 11:15:00,377.09,377.44,377.09,377.34,9998.0,371.5856,371.9305,371.5856,371.8319,9998.0
2024-06-27 11:20:00,377.35,377.49,376.88,376.88,18384.0,371.8418,371.9797,371.3787,371.3787,18384.0
2024-06-27 11:25:00,376.9,376.95,376.36,376.63,22456.0,371.3984,371.4476,370.8662,371.1323,22456.0
2024-06-27 11:30:00,376.63,376.67,376.09,376.1,3518.0,371.1323,371.1717,370.6002,370.61,3518.0
2024-06-27 11:35:00,376.14,376.34,375.95,376.11,6653.0,370.6495,370.8465,370.4622,370.6199,6653.0
2024-06-27 11:40:00,376.12,376.76,376.12,376.61,11200.0,370.6297,371.2604,370.6297,371.1126,11200.0
2024-06-27 11:45:00,376.52,376.76,376.51,376.71,4997.0,371.0239,371.2604,371.0141,371.2111,4997.0
2024-06-27 11:50:00,376.71,377.16,376.65,376.98,16838.0,371.2111,371.6546,371.152,371.4772,16838.0
2024-06-27 11:55:00,376.98,377.19,376.85,377.09,11859.0,371.4772,371.6841,371.3491,371.5856,11859.0
2024-06-27 12:00:00,377.2,377.26,377.0,377.21,3735.0,371.694,371.7531,371.4969,371.7038,3735.0
2024-06-27 12:05:00,377.2,377.2,376.8,376.91,7434.0,371.694,371.694,371.2998,371.4082,7434.0
2024-06-27 12:10:00,377.0,377.09,376.47,376.62,8164.0,371.4969,371.5856,370.9746,371.1224,8164.0
2024-06-27 12:15:00,376.63,376.76,376.44,376.44,2339.0,371.1323,371.2604,370.9451,370.9451,2339.0
2024-06-27 12:20:00,376.52,377.1,376.49,377.0,11221.0,371.0239,371.5954,370.9943,371.4969,11221.0
2024-06-27 12:25:00,377.09,377.11,376.45,376.58,11040.0,371.5856,371.6053,370.9549,371.083,11040.0
2024-06-27 12:30:00,376.53,376.53,376.37,376.45,4211.0,371.0338,371.0338,370.8761,370.9549,4211.0
2024-06-27 12:35:00,376.37,376.6,376.19,376.33,12901.0,370.8761,371.1027,370.6987,370.8367,12901.0
2024-06-27 12:40:00,376.18,376.18,375.02,375.02,10799.0,370.6889,370.6889,369.5458,369.5458,10799.0
2024-06-27 12:45:00,375.28,375.89,375.26,375.79,19422.0,369.802,370.4031,369.7823,370.3046,19422.0
2024-06-27 12:50:00,375.7,376.05,375.56,376.05,18581.0,370.2159,370.5608,370.0779,370.5608,18581.0
2024-06-27 12:55:00,376.06,376.27,375.58,375.6,3870.0,370.5706,370.7776,370.0976,370.1173,3870.0
2024-06-27 13:00:00,375.77,376.36,375.58,376.17,4184.0,370.2849,370.8662,370.0976,370.679,4184.0
2024-06-27 13:05:00,376.14,376.31,376.04,376.23,1838.0,370.6495,370.817,370.5509,370.7381,1838.0
2024-06-27 13:10:00,376.2,376.39,376.15,376.38,5348.0,370.7086,370.8958,370.6593,370.886,5348.0
2024-06-27 13:15:00,376.3,376.36,375.81,375.96,3246.0,370.8071,370.8662,370.3243,370.4721,3246.0
2024-06-27 13:20:00,375.98,376.0,375.61,375.8,2347.0,370.4918,370.5115,370.1272,370.3144,2347.0
2024-06-27 13:25:00,375.81,376.05,375.81,375.99,3690.0,370.3243,370.5608,370.3243,370.5016,3690.0
2024-06-27 13:30:00,375.96,376.0,375.75,375.79,7363.0,370.4721,370.5115,370.2651,370.3046,7363.0
2024-06-27 13:35:00,375.83,376.07,375.82,376.05,4715.0,370.344,370.5805,370.3341,370.5608,4715.0
2024-06-27 13:40:00,376.05,376.06,375.89,375.96,4858.0,370.5608,370.5706,370.4031,370.4721,4858.0
2024-06-27 13:45:00,375.92,375.93,375.78,375.82,3486.0,370.4327,370.4425,370.2947,370.3341,3486.0
2024-06-27 13:50:00,375.8,375.8,375.5,375.78,2620.0,370.3144,370.3144,370.0188,370.2947,2620.0
2024-06-27 13:55:00,375.77,375.77,375.32,375.5,3575.0,370.2849,370.2849,369.8414,370.0188,3575.0
2024-06-27 14:00:00,375.52,375.52,375.05,375.1,5149.0,370.0385,370.0385,369.5754,369.6246,5149.0
2024-06-27 14:05:00,375.11,375.27,374.79,375.17,9936.0,369.6345,369.7922,369.3192,369.6936,9936.0
2024-06-27 14:10:00,375.1,375.18,374.88,374.9,12624.0,369.6246,369.7035,369.4078,369.4276,12624.0
2024-06-27 14:15:00,374.91,375.18,374.9,375.0,4912.0,369.4374,369.7035,369.4276,369.5261,4912.0
2024-06-27 14:20:00,375.04,375.23,374.99,375.16,3144.0,369.5655,369.7527,369.5162,369.6838,3144.0
2024-06-27 14:25:00,375.13,375.3,375.04,375.17,7082.0,369.6542,369.8217,369.5655,369.6936,7082.0
2024-06-27 14:30:00,375.17,375.17,374.94,375.1,3458.0,369.6936,369.6936,369.467,369.6246,3458.0
2024-06-27 14:35:00,375.17,375.36,375.17,375.29,5433.0,369.6936,369.8808,369.6936,369.8119,5433.0
2024-06-27 14:40:00,375.26,375.53,375.2,375.53,8670.0,369.7823,370.0484,369.7232,370.0484,8670.0
2024-06-27 14:45:00,375.48,375.85,375.42,375.81,3519.0,369.9991,370.3637,369.94,370.3243,3519.0
2024-06-27 14:50:00,375.86,376.05,375.81,376.05,7474.0,370.3735,370.5608,370.3243,370.5608,7474.0
2024-06-27 14:55:00,376.03,376.14,375.94,376.04,4022.0,370.5411,370.6495,370.4524,370.5509,4022.0
2024-06-27 15:00:00,376.07,376.13,375.93,376.03,4594.0,370.5805,370.6396,370.4425,370.5411,4594.0
2024-06-27 15:05:00,376.12,376.12,375.82,375.82,2153.0,370.6297,370.6297,370.3341,370.3341,2153.0
2024-06-27 15:10:00,375.95,376.24,375.86,376.03,4986.0,370.4622,370.748,370.3735,370.5411,4986.0
2024-06-27 15:15:00,375.92,375.92,375.47,375.61,3461.0,370.4327,370.4327,369.9892,370.1272,3461.0
2024-06-27 15:20:00,375.63,375.7,375.35,375.35,3574.0,370.1469,370.2159,369.871,369.871,3574.0
2024-06-27 15:25:00,375.36,375.71,375.33,375.69,7944.0,369.8808,370.2257,369.8513,370.206,7944.0
2024-06-27 15:30:00,375.72,376.32,375.68,376.25,11706.0,370.2356,370.8268,370.1962,370.7578,11706.0
2024-06-27 15:35:00,376.16,376.53,376.1,376.4,6475.0,370.6692,371.0338,370.61,370.9057,6475.0
2024-06-27 15:40:00,376.4,376.81,376.33,376.77,16168.0,370.9057,371.3097,370.8367,371.2703,16168.0
2024-06-27 15:45:00,376.75,376.78,376.29,376.43,16530.0,371.2506,371.2801,370.7973,370.9352,16530.0
2024-06-27 15:50:00,376.37,377.14,376.34,376.99,29899.0,370.8761,371.6349,370.8465,371.487,29899.0
2024-06-27 15:55:00,376.92,377.31,376.67,376.72,59796.0,371.4181,371.8024,371.1717,371.221,59796.0
2024-06-28 09:30:00,378.19,381.16,378.0,381.09,31856.0,374.1358,377.0739,373.9478,377.0047,31856.0
2024-06-28 09:35:00,381.22,381.25,377.44,378.99,6156.0,377.1333,377.1629,373.3938,374.9272,6156.0
2024-06-28 09:40:00,377.82,379.22,377.82,378.7,10336.0,373.7697,375.1547,373.7697,374.6403,10336.0
2024-06-28 09:45:00,378.71,378.92,378.05,378.51,9050.0,374.6502,374.8579,373.9973,374.4523,9050.0
2024-06-28 09:50:00,378.69,379.63,378.02,379.46,23442.0,374.6304,375.5603,373.9676,375.3921,23442.0
2024-06-28 09:55:00,379.79,379.86,378.64,378.64,7772.0,375.7186,375.7878,374.5809,374.5809,7772.0
2024-06-28 10:00:00,379.1,379.49,378.82,378.83,4959.0,375.036,375.4218,374.759,374.7689,4959.0
2024-06-28 10:05:00,379.62,379.62,378.58,379.22,12792.0,375.5504,375.5504,374.5216,375.1547,12792.0
2024-06-28 10:10:00,379.29,379.37,378.76,379.3,8072.0,375.224,375.3031,374.6996,375.2339,8072.0
2024-06-28 10:15:00,379.24,379.51,378.72,379.0,7890.0,375.1745,375.4416,374.6601,374.9371,7890.0
2024-06-28 10:20:00,378.76,379.54,378.76,379.47,2667.0,374.6996,375.4713,374.6996,375.402,2667.0
2024-06-28 10:25:00,379.21,380.0,379.21,379.76,7766.0,375.1448,375.9263,375.1448,375.6889,7766.0
2024-06-28 10:30:00,379.2,380.31,379.2,380.14,8840.0,375.1349,376.233,375.1349,376.0648,8840.0
2024-06-28 10:35:00,380.08,380.69,380.07,380.69,2416.0,376.0055,376.609,375.9956,376.609,2416.0
2024-06-28 10:40:00,380.46,380.68,380.18,380.27,7187.0,376.3814,376.5991,376.1044,376.1935,7187.0
2024-06-28 10:45:00,380.66,381.04,380.38,380.95,5174.0,376.5793,376.9552,376.3023,376.8662,5174.0
2024-06-28 10:50:00,380.87,381.39,380.81,381.08,4877.0,376.787,377.3014,376.7277,376.9948,4877.0
2024-06-28 10:55:00,381.11,381.27,380.52,380.9,12681.0,377.0244,377.1827,376.4408,376.8167,12681.0
2024-06-28 11:00:00,380.65,380.69,379.52,379.79,6242.0,376.5694,376.609,375.4515,375.7186,6242.0
2024-06-28 11:05:00,379.69,380.37,378.61,378.96,69739.0,375.6197,376.2924,374.5512,374.8975,69739.0
2024-06-28 11:10:00,378.97,379.64,378.35,379.53,74543.0,374.9074,375.5702,374.294,375.4614,74543.0
2024-06-28 11:15:00,379.7,379.84,379.31,379.38,11694.0,375.6296,375.7681,375.2437,375.313,11694.0
2024-06-28 11:20:00,379.35,379.39,378.85,379.18,3594.0,375.2833,375.3229,374.7887,375.1151,3594.0
2024-06-28 11:25:00,379.36,379.46,378.77,378.77,2868.0,375.2932,375.3921,374.7095,374.7095,2868.0
2024-06-28 11:30:00,378.55,379.06,378.32,378.56,4522.0,374.4919,374.9964,374.2644,374.5018,4522.0
2024-06-28 11:35:00,378.93,379.61,378.92,379.61,3793.0,374.8678,375.5405,374.8579,375.5405,3793.0
2024-06-28 11:40:00,379.78,379.78,379.11,379.39,3741.0,375.7087,375.7087,375.0459,375.3229,3741.0
2024-06-28 11:45:00,379.08,379.37,378.84,378.84,4227.0,375.0162,375.3031,374.7788,374.7788,4227.0
2024-06-28 11:50:00,378.97,378.97,378.44,378.85,37541.0,374.9074,374.9074,374.3831,374.7887,37541.0
2024-06-28 11:55:00,378.69,378.96,377.31,377.56,9549.0,374.6304,374.8975,373.2652,373.5125,9549.0
2024-06-28 12:00:00,377.47,378.02,377.46,377.75,37805.0,373.4235,373.9676,373.4136,373.7005,37805.0
2024-06-28 12:05:00,377.73,377.79,375.79,376.06,29970.0,373.6807,373.74,371.7615,372.0286,29970.0
2024-06-28 12:10:00,376.0,376.0,375.33,375.5,26500.0,371.9692,371.9692,371.3064,371.4746,26500.0
2024-06-28 12:15:00,375.53,376.39,375.52,376.39,15663.0,371.5043,372.355,371.4944,372.355,15663.0
2024-06-28 12:20:00,375.9,376.99,375.9,376.77,6222.0,371.8703,372.9486,371.8703,372.731,6222.0
2024-06-28 12:25:00,376.64,377.24,376.35,377.1,19655.0,372.6024,373.1959,372.3155,373.0574,19655.0
2024-06-28 12:30:00,376.98,377.03,376.61,376.77,19938.0,372.9387,372.9882,372.5727,372.731,19938.0
2024-06-28 12:35:00,376.7,376.87,375.97,375.97,14211.0,372.6617,372.8299,371.9396,371.9396,14211.0
2024-06-28 12:40:00,376.17,376.31,375.79,375.94,6221.0,372.1374,372.2759,371.7615,371.9099,6221.0
2024-06-28 12:45:00,376.14,376.14,375.41,375.41,15263.0,372.1077,372.1077,371.3856,371.3856,15263.0
2024-06-28 12:50:00,375.48,375.57,375.09,375.19,2656.0,371.4548,371.5438,371.069,371.1679,2656.0
2024-06-28 12:55:00,375.1,375.43,374.72,374.89,11514.0,371.0789,371.4053,370.703,370.8711,11514.0
2024-06-28 13:00:00,374.94,374.94,374.43,374.51,5489.0,370.9206,370.9206,370.4161,370.4952,5489.0
2024-06-28 13:05:00,374.5,375.61,374.5,375.39,14197.0,370.4853,371.5834,370.4853,371.3658,14197.0
2024-06-28 13:10:00,375.4,375.86,375.09,375.24,19731.0,371.3757,371.8307,371.069,371.2174,19731.0
2024-06-28 13:15:00,375.24,375.87,375.2,375.87,4635.0,371.2174,371.8406,371.1778,371.8406,4635.0
2024-06-28 13:20:00,375.66,376.0,375.48,375.9,7865.0,371.6329,371.9692,371.4548,371.8703,7865.0
2024-06-28 13:25:00,375.95,376.0,375.6,375.71,10631.0,371.9198,371.9692,371.5735,371.6823,10631.0
2024-06-28 13:30:00,375.68,375.68,374.99,375.37,8956.0,371.6527,371.6527,370.9701,371.346,8956.0
2024-06-28 13:35:00,375.29,375.69,375.16,375.5,3370.0,371.2668,371.6626,371.1382,371.4746,3370.0
2024-06-28 13:40:00,375.64,375.88,375.55,375.62,3060.0,371.6131,371.8505,371.5241,371.5933,3060.0
2024-06-28 13:45:00,375.35,375.59,375.13,375.13,4584.0,371.3262,371.5636,371.1086,371.1086,4584.0
2024-06-28 13:50:00,375.26,375.27,374.0,374.23,4488.0,371.2372,371.2471,369.9907,370.2182,4488.0
2024-06-28 13:55:00,374.09,374.53,373.93,374.33,6064.0,370.0797,370.515,369.9214,370.3171,6064.0
2024-06-28 14:00:00,374.36,374.55,373.88,374.39,4708.0,370.3468,370.5348,369.872,370.3765,4708.0
2024-06-28 14:05:00,374.27,375.14,374.27,374.87,9210.0,370.2578,371.1184,370.2578,370.8513,9210.0
2024-06-28 14:10:00,374.85,374.98,373.92,374.06,7896.0,370.8316,370.9602,369.9115,370.05,7896.0
2024-06-28 14:15:00,374.02,374.33,373.83,374.06,33414.0,370.0105,370.3171,369.8225,370.05,33414.0
2024-06-28 14:20:00,374.18,374.18,373.61,373.74,30918.0,370.1687,370.1687,369.6048,369.7335,30918.0
2024-06-28 14:25:00,373.91,374.65,373.54,373.72,5479.0,369.9016,370.6337,369.5356,369.7137,5479.0
2024-06-28 14:30:00,373.67,373.82,372.96,373.26,6494.0,369.6642,369.8126,368.9618,369.2586,6494.0
2024-06-28 14:35:00,373.31,373.31,372.32,372.32,13281.0,369.3081,369.3081,368.3287,368.3287,13281.0
2024-06-28 14:40:00,372.45,372.61,371.52,371.52,71126.0,368.4573,368.6156,367.5373,367.5373,71126.0
2024-06-28 14:45:00,371.52,371.52,370.11,370.38,23838.0,367.5373,367.5373,366.1424,366.4095,23838.0
2024-06-28 14:50:00,370.34,371.33,370.25,371.06,93008.0,366.3699,367.3493,366.2809,367.0822,93008.0
2024-06-28 14:55:00,371.08,371.08,370.0,370.0,16559.0,367.102,367.102,366.0335,366.0335,16559.0
2024-06-28 15:00:00,370.0,370.2,369.5,369.93,20758.0,366.0335,366.2314,365.5389,365.9643,20758.0
2024-06-28 15:05:00,369.94,371.16,369.84,370.98,40684.0,365.9742,367.1811,365.8753,367.003,40684.0
2024-06-28 15:10:00,370.89,370.97,370.26,370.5,17999.0,366.914,366.9932,366.2908,366.5282,17999.0
2024-06-28 15:15:00,370.56,370.8,369.89,370.23,72162.0,366.5875,366.825,365.9247,366.2611,72162.0
2024-06-28 15:20:00,370.32,370.86,370.3,370.86,25785.0,366.3501,366.8843,366.3303,366.8843,25785.0
2024-06-28 15:25:00,370.86,371.34,370.75,371.02,40949.0,366.8843,367.3592,366.7755,367.0426,40949.0
2024-06-28 15:30:00,371.22,371.94,370.62,371.29,16420.0,367.2405,367.9528,366.6469,367.3097,16420.0
2024-06-28 15:35:00,371.41,373.22,371.33,373.22,24581.0,367.4284,369.219,367.3493,369.219,24581.0
2024-06-28 15:40:00,373.27,373.87,372.84,373.34,21148.0,369.2685,369.8621,368.8431,369.3377,21148.0
2024-06-28 15:45:00,373.26,373.8,372.74,372.77,18512.0,369.2586,369.7928,368.7442,368.7739,18512.0
2024-06-28 15:50:00,372.77,374.09,372.77,373.45,37504.0,368.7739,370.0797,368.7739,369.4466,37504.0
2024-06-28 15:55:00,373.57,374.68,373.06,373.56,145767.0,369.5653,370.6634,369.0607,369.5554,145767.0
2024-07-01 09:30:00,375.07,375.31,373.7,374.35,23911.0,371.0492,371.2866,369.6939,370.3369,23911.0
2024-07-01 09:35:00,374.19,374.19,372.02,372.11,9454.0,370.1786,370.1786,368.0319,368.1209,9454.0
2024-07-01 09:40:00,372.5,372.51,371.47,371.66,7135.0,368.5067,368.5166,367.4878,367.6758,7135.0
2024-07-01 09:45:00,371.66,372.37,371.64,372.02,4838.0,367.6758,368.3781,367.656,368.0319,4838.0
2024-07-01 09:50:00,371.78,372.63,371.63,371.63,3212.0,367.7945,368.6354,367.6461,367.6461,3212.0
2024-07-01 09:55:00,371.77,371.88,371.46,371.85,7804.0,367.7846,367.8934,367.4779,367.8637,7804.0
2024-07-01 10:00:00,371.79,372.05,369.59,370.38,18467.0,367.8044,368.0616,365.6279,366.4095,18467.0
2024-07-01 10:05:00,370.0,370.47,369.48,369.49,4221.0,366.0335,366.4985,365.5191,365.529,4221.0
2024-07-01 10:10:00,369.49,369.59,368.47,368.47,7568.0,365.529,365.6279,364.52,364.52,7568.0
2024-07-01 10:15:00,368.49,368.78,367.85,368.05,7385.0,364.5397,364.8266,363.9066,364.1045,7385.0
2024-07-01 10:20:00,368.08,368.64,367.6,368.64,4642.0,364.1341,364.6881,363.6593,364.6881,4642.0
2024-07-01 10:25:00,368.79,368.79,368.25,368.29,4862.0,364.8365,364.8365,364.3023,364.3419,4862.0
2024-07-01 10:30:00,368.28,368.28,366.97,367.15,7084.0,364.332,364.332,363.036,363.2141,7084.0
2024-07-01 10:35:00,366.75,367.1,366.35,366.45,6445.0,362.8184,363.1646,362.4227,362.5216,6445.0
2024-07-01 10:40:00,366.35,366.6,366.11,366.11,4383.0,362.4227,362.67,362.1853,362.1853,4383.0
2024-07-01 10:45:00,366.1,366.18,365.5,365.5,6136.0,362.1754,362.2545,361.5818,361.5818,6136.0
2024-07-01 10:50:00,365.57,366.27,365.45,366.03,6100.0,361.651,362.3435,361.5323,362.1061,6100.0
2024-07-01 10:55:00,366.07,366.27,365.84,365.89,4427.0,362.1457,362.3435,361.9181,361.9676,4427.0
2024-07-01 11:00:00,365.89,366.18,365.55,366.18,5712.0,361.9676,362.2545,361.6313,362.2545,5712.0
2024-07-01 11:05:00,366.4,367.54,366.4,366.69,7676.0,362.4721,363.5999,362.4721,362.759,7676.0
2024-07-01 11:10:00,366.84,366.84,366.09,366.5,3402.0,362.9074,362.9074,362.1655,362.5711,3402.0
2024-07-01 11:15:00,366.52,366.61,366.03,366.12,3200.0,362.5909,362.6799,362.1061,362.1951,3200.0
2024-07-01 11:20:00,366.04,366.78,365.98,366.78,2438.0,362.116,362.8481,362.0566,362.8481,2438.0
2024-07-01 11:25:00,366.83,366.99,366.44,366.65,2536.0,362.8975,363.0558,362.5117,362.7195,2536.0
2024-07-01 11:30:00,366.67,367.01,366.47,366.79,3112.0,362.7392,363.0756,362.5414,362.858,3112.0
2024-07-01 11:35:00,366.72,366.8,366.02,366.23,4072.0,362.7887,362.8679,362.0962,362.304,4072.0
2024-07-01 11:40:00,366.54,367.05,366.54,366.93,2350.0,362.6106,363.1152,362.6106,362.9965,2350.0
2024-07-01 11:45:00,367.02,367.07,366.55,366.55,5270.0,363.0855,363.135,362.6205,362.6205,5270.0
2024-07-01 11:50:00,366.84,367.24,366.81,366.91,3696.0,362.9074,363.3031,362.8777,362.9767,3696.0
2024-07-01 11:55:00,366.92,367.0,366.7,366.91,7144.0,362.9866,363.0657,362.7689,362.9767,7144.0
2024-07-01 12:00:00,366.87,366.87,366.23,366.23,1284.0,362.9371,362.9371,362.304,362.304,1284.0
2024-07-01 12:05:00,366.3,366.39,365.94,365.94,4269.0,362.3732,362.4622,362.0171,362.0171,4269.0
2024-07-01 12:10:00,366.0,366.17,365.86,365.87,3101.0,362.0764,362.2446,361.9379,361.9478,3101.0
2024-07-01 12:15:00,365.89,366.04,365.65,365.65,4265.0,361.9676,362.116,361.7302,361.7302,4265.0
2024-07-01 12:20:00,365.79,366.0,365.52,365.58,5846.0,361.8687,362.0764,361.6016,361.6609,5846.0
2024-07-01 12:25:00,365.52,365.57,365.32,365.4,7592.0,361.6016,361.651,361.4037,361.4829,7592.0
2024-07-01 12:30:00,365.44,365.44,365.06,365.15,5036.0,361.5224,361.5224,361.1465,361.2355,5036.0
2024-07-01 12:35:00,365.26,365.5,365.07,365.19,6300.0,361.3444,361.5818,361.1564,361.2751,6300.0
2024-07-01 12:40:00,365.08,365.42,365.06,365.06,28029.0,361.1663,361.5026,361.1465,361.1465,28029.0
2024-07-01 12:45:00,365.07,365.18,364.36,364.56,17518.0,361.1564,361.2652,360.454,360.6519,17518.0
2024-07-01 12:50:00,364.62,365.13,364.45,364.76,12194.0,360.7112,361.2158,360.543,360.8497,12194.0
2024-07-01 12:55:00,364.8,364.93,364.4,364.52,2961.0,360.8893,361.0179,360.4936,360.6123,2961.0
2024-07-01 13:00:00,364.51,364.95,364.39,364.77,2132.0,360.6024,361.0377,360.4837,360.8596,2132.0
2024-07-01 13:05:00,365.0,365.08,364.68,364.69,5465.0,361.0872,361.1663,360.7706,360.7805,5465.0
2024-07-01 13:10:00,364.68,364.72,364.57,364.57,3393.0,360.7706,360.8102,360.6618,360.6618,3393.0
2024-07-01 13:15:00,364.57,364.64,364.37,364.55,4154.0,360.6618,360.731,360.4639,360.642,4154.0
2024-07-01 13:20:00,364.64,364.67,364.46,364.67,2037.0,360.731,360.7607,360.5529,360.7607,2037.0
2024-07-01 13:25:00,364.72,364.72,364.42,364.54,5890.0,360.8102,360.8102,360.5134,360.6321,5890.0
2024-07-01 13:30:00,364.38,364.57,364.31,364.4,2305.0,360.4738,360.6618,360.4045,360.4936,2305.0
2024-07-01 13:35:00,364.32,364.74,364.2,364.74,22370.0,360.4144,360.8299,360.2957,360.8299,22370.0
2024-07-01 13:40:00,364.62,364.78,364.57,364.67,2876.0,360.7112,360.8695,360.6618,360.7607,2876.0
2024-07-01 13:45:00,364.58,365.17,364.58,364.73,6627.0,360.6717,361.2553,360.6717,360.82,6627.0
2024-07-01 13:50:00,364.52,364.78,364.5,364.63,3607.0,360.6123,360.8695,360.5925,360.7211,3607.0
2024-07-01 13:55:00,364.44,364.44,364.2,364.22,8783.0,360.5332,360.5332,360.2957,360.3155,8783.0
2024-07-01 14:00:00,364.1,364.32,364.1,364.14,6647.0,360.1968,360.4144,360.1968,360.2364,6647.0
2024-07-01 14:05:00,364.16,364.33,364.06,364.19,8339.0,360.2562,360.4243,360.1572,360.2858,8339.0
2024-07-01 14:10:00,364.2,364.21,363.83,364.12,5728.0,360.2957,360.3056,359.9297,360.2166,5728.0
2024-07-01 14:15:00,364.25,364.25,363.96,364.2,4262.0,360.3452,360.3452,360.0583,360.2957,4262.0
2024-07-01 14:20:00,364.0,364.08,363.71,363.89,6233.0,360.0979,360.177,359.811,359.989,6233.0
2024-07-01 14:25:00,363.75,363.87,363.44,363.51,7382.0,359.8506,359.9693,359.5439,359.6131,7382.0
2024-07-01 14:30:00,363.43,363.45,363.24,363.24,5969.0,359.534,359.5538,359.346,359.346,5969.0
2024-07-01 14:35:00,363.32,363.32,362.71,363.2,15218.0,359.4252,359.4252,358.8217,359.3064,15218.0
2024-07-01 14:40:00,363.21,363.21,363.06,363.09,3199.0,359.3163,359.3163,359.1679,359.1976,3199.0
2024-07-01 14:45:00,363.11,363.13,362.77,363.0,6386.0,359.2174,359.2372,358.8811,359.1086,6386.0
2024-07-01 14:50:00,363.12,363.19,362.84,362.88,6989.0,359.2273,359.2966,358.9503,358.9899,6989.0
2024-07-01 14:55:00,362.89,362.92,362.45,362.65,5253.0,358.9998,359.0294,358.5645,358.7623,5253.0
2024-07-01 15:00:00,362.8,362.95,362.53,362.65,11374.0,358.9107,359.0591,358.6436,358.7623,11374.0
2024-07-01 15:05:00,362.71,362.73,362.05,362.12,10771.0,358.8217,358.8415,358.1688,358.238,10771.0
2024-07-01 15:10:00,362.07,362.29,361.82,361.83,6577.0,358.1886,358.4062,357.9412,357.9511,6577.0
2024-07-01 15:15:00,361.8,362.1,361.7,362.06,9866.0,357.9215,358.2182,357.8225,358.1787,9866.0
2024-07-01 15:20:00,362.12,362.29,361.76,361.79,6480.0,358.238,358.4062,357.8819,357.9116,6480.0
2024-07-01 15:25:00,361.77,361.92,361.37,361.37,7270.0,357.8918,358.0402,357.4961,357.4961,7270.0
2024-07-01 15:30:00,361.34,361.45,361.11,361.11,12415.0,357.4664,357.5752,357.2389,357.2389,12415.0
2024-07-01 15:35:00,361.12,361.17,360.76,361.04,18650.0,357.2487,357.2982,356.8926,357.1696,18650.0
2024-07-01 15:40:00,360.99,361.22,360.9,361.02,11267.0,357.1201,357.3477,357.0311,357.1498,11267.0
2024-07-01 15:45:00,361.05,361.1,360.56,360.88,28692.0,357.1795,357.229,356.6947,357.0113,28692.0
2024-07-01 15:50:00,360.95,361.14,360.83,361.06,25860.0,357.0806,357.2685,356.9619,357.1894,25860.0
2024-07-01 15:55:00,361.09,361.6,360.76,360.79,86536.0,357.2191,357.7236,356.8926,356.9223,86536.0
2024-07-02 09:30:00,359.53,361.08,359.25,361.08,48744.0,355.6758,357.2092,355.3988,357.2092,48744.0
2024-07-02 09:35:00,360.78,361.56,360.03,361.49,10917.0,356.9124,357.684,356.1704,357.6148,10917.0
2024-07-02 09:40:00,361.49,362.79,360.89,361.22,14412.0,357.6148,358.9008,357.0212,357.3477,14412.0
2024-07-02 09:45:00,361.24,361.95,361.2,361.91,18197.0,357.3675,358.0698,357.3279,358.0303,18197.0
2024-07-02 09:50:00,361.69,362.22,361.61,361.61,7182.0,357.8126,358.337,357.7335,357.7335,7182.0
2024-07-02 09:55:00,361.71,361.71,360.65,360.87,7054.0,357.8324,357.8324,356.7838,357.0014,7054.0
2024-07-02 10:00:00,360.82,362.97,360.26,362.48,41219.0,356.952,359.0789,356.398,358.5942,41219.0
2024-07-02 10:05:00,362.41,362.43,361.51,361.51,7040.0,358.5249,358.5447,357.6346,357.6346,7040.0
2024-07-02 10:10:00,361.46,362.48,361.18,362.25,4418.0,357.5851,358.5942,357.3081,358.3666,4418.0
2024-07-02 10:15:00,362.03,362.69,362.02,362.48,4330.0,358.149,358.8019,358.1391,358.5942,4330.0
2024-07-02 10:20:00,362.67,363.61,362.66,363.48,9966.0,358.7821,359.7121,358.7722,359.5834,9966.0
2024-07-02 10:25:00,363.57,363.58,362.62,363.1,4876.0,359.6725,359.6824,358.7327,359.2075,4876.0
2024-07-02 10:30:00,363.14,363.14,362.61,362.61,2489.0,359.2471,359.2471,358.7228,358.7228,2489.0
2024-07-02 10:35:00,362.41,363.03,362.2,362.9,2991.0,358.5249,359.1383,358.3172,359.0097,2991.0
2024-07-02 10:40:00,362.88,362.95,361.85,361.9,2737.0,358.9899,359.0591,357.9709,358.0204,2737.0
2024-07-02 10:45:00,361.84,362.27,361.82,362.24,3008.0,357.961,358.3864,357.9412,358.3567,3008.0
2024-07-02 10:50:00,362.13,362.13,361.75,362.0,4584.0,358.2479,358.2479,357.872,358.1193,4584.0
2024-07-02 10:55:00,362.13,362.14,361.77,361.96,1600.0,358.2479,358.2578,357.8918,358.0797,1600.0
2024-07-02 11:00:00,362.19,362.22,361.96,362.01,2517.0,358.3073,358.337,358.0797,358.1292,2517.0
2024-07-02 11:05:00,361.82,361.88,361.49,361.72,3829.0,357.9412,358.0006,357.6148,357.8423,3829.0
2024-07-02 11:10:00,361.7,361.87,361.66,361.8,2540.0,357.8225,357.9907,357.783,357.9215,2540.0
2024-07-02 11:15:00,361.77,361.95,361.71,361.81,5718.0,357.8918,358.0698,357.8324,357.9313,5718.0
2024-07-02 11:20:00,361.94,362.03,361.55,361.55,3450.0,358.06,358.149,357.6741,357.6741,3450.0
2024-07-02 11:25:00,361.66,361.7,361.64,361.68,603.0,357.783,357.8225,357.7632,357.8027,603.0
2024-07-02 11:30:00,361.81,361.87,361.16,361.17,5099.0,357.9313,357.9907,357.2883,357.2982,5099.0
2024-07-02 11:35:00,361.16,361.31,360.96,361.3,6437.0,357.2883,357.4367,357.0905,357.4268,6437.0
2024-07-02 11:40:00,361.18,361.85,361.18,361.82,3939.0,357.3081,357.9709,357.3081,357.9412,3939.0
2024-07-02 11:45:00,361.71,361.83,361.62,361.83,2578.0,357.8324,357.9511,357.7434,357.9511,2578.0
2024-07-02 11:50:00,361.86,361.88,361.62,361.73,2272.0,357.9808,358.0006,357.7434,357.8522,2272.0
2024-07-02 11:55:00,361.94,362.08,361.73,361.87,4251.0,358.06,358.1985,357.8522,357.9907,4251.0
2024-07-02 12:00:00,361.86,362.19,361.58,362.07,2823.0,357.9808,358.3073,357.7038,358.1886,2823.0
2024-07-02 12:05:00,361.87,361.99,361.64,361.64,2064.0,357.9907,358.1094,357.7632,357.7632,2064.0
2024-07-02 12:10:00,361.83,361.96,361.73,361.78,3875.0,357.9511,358.0797,357.8522,357.9017,3875.0
2024-07-02 12:15:00,361.78,361.91,361.54,361.6,3599.0,357.9017,358.0303,357.6642,357.7236,3599.0
2024-07-02 12:20:00,361.6,361.82,361.53,361.81,4170.0,357.7236,357.9412,357.6543,357.9313,4170.0
2024-07-02 12:25:00,361.77,361.79,361.41,361.41,8038.0,357.8918,357.9116,357.5356,357.5356,8038.0
2024-07-02 12:30:00,361.38,361.74,361.29,361.63,31430.0,357.506,357.8621,357.4169,357.7533,31430.0
2024-07-02 12:35:00,361.64,361.68,361.44,361.47,7100.0,357.7632,357.8027,357.5653,357.595,7100.0
2024-07-02 12:40:00,361.47,361.74,361.39,361.73,10997.0,357.595,357.8621,357.5158,357.8522,10997.0
2024-07-02 12:45:00,361.87,362.29,361.76,361.89,4123.0,357.9907,358.4062,357.8819,358.0105,4123.0
2024-07-02 12:50:00,362.05,362.4,362.05,362.31,2450.0,358.1688,358.515,358.1688,358.426,2450.0
2024-07-02 12:55:00,362.37,362.9,362.35,362.76,8365.0,358.4853,359.0097,358.4656,358.8712,8365.0
2024-07-02 13:00:00,362.79,362.89,362.69,362.74,1460.0,358.9008,358.9998,358.8019,358.8514,1460.0
2024-07-02 13:05:00,362.75,362.84,362.65,362.66,4740.0,358.8613,358.9503,358.7623,358.7722,4740.0
2024-07-02 13:10:00,362.87,362.87,362.64,362.79,1329.0,358.98,358.98,358.7524,358.9008,1329.0
2024-07-02 13:15:00,362.72,363.41,362.49,363.12,12143.0,358.8316,359.5142,358.6041,359.2273,12143.0
2024-07-02 13:20:00,363.05,363.41,363.0,363.41,4443.0,359.1581,359.5142,359.1086,359.5142,4443.0
2024-07-02 13:25:00,363.29,363.3,363.16,363.17,6338.0,359.3955,359.4054,359.2669,359.2768,6338.0
2024-07-02 13:30:00,363.24,363.25,362.43,362.62,7324.0,359.346,359.3559,358.5447,358.7327,7324.0
2024-07-02 13:35:00,362.71,362.82,362.47,362.57,2606.0,358.8217,358.9305,358.5843,358.6832,2606.0
2024-07-02 13:40:00,362.62,363.05,362.46,362.78,8029.0,358.7327,359.1581,358.5744,358.8909,8029.0
2024-07-02 13:45:00,362.87,363.05,362.87,363.03,1460.0,358.98,359.1581,358.98,359.1383,1460.0
2024-07-02 13:50:00,363.08,363.27,363.05,363.27,1950.0,359.1877,359.3757,359.1581,359.3757,1950.0
2024-07-02 13:55:00,363.26,363.53,363.14,363.53,5517.0,359.3658,359.6329,359.2471,359.6329,5517.0
2024-07-02 14:00:00,363.57,363.71,363.55,363.65,4534.0,359.6725,359.811,359.6527,359.7516,4534.0
2024-07-02 14:05:00,363.8,364.0,363.7,363.82,9169.0,359.9,360.0979,359.8011,359.9198,9169.0
2024-07-02 14:10:00,364.17,364.21,364.03,364.21,6115.0,360.266,360.3056,360.1275,360.3056,6115.0
2024-07-02 14:15:00,364.13,364.2,363.68,363.73,4535.0,360.2265,360.2957,359.7813,359.8308,4535.0
2024-07-02 14:20:00,363.73,363.96,363.6,363.79,6994.0,359.8308,360.0583,359.7022,359.8901,6994.0
2024-07-02 14:25:00,363.76,363.96,363.7,363.75,5159.0,359.8604,360.0583,359.8011,359.8506,5159.0
2024-07-02 14:30:00,363.79,363.83,363.68,363.68,3457.0,359.8901,359.9297,359.7813,359.7813,3457.0
2024-07-02 14:35:00,363.68,363.79,363.14,363.14,6070.0,359.7813,359.8901,359.2471,359.2471,6070.0
2024-07-02 14:40:00,363.17,363.35,363.05,363.18,3491.0,359.2768,359.4548,359.1581,359.2867,3491.0
2024-07-02 14:45:00,363.17,363.31,363.13,363.28,2504.0,359.2768,359.4153,359.2372,359.3856,2504.0
2024-07-02 14:50:00,363.21,363.21,363.05,363.19,2003.0,359.3163,359.3163,359.1581,359.2966,2003.0
2024-07-02 14:55:00,363.07,363.35,363.07,363.34,2585.0,359.1778,359.4548,359.1778,359.4449,2585.0
2024-07-02 15:00:00,363.26,363.41,363.2,363.41,5513.0,359.3658,359.5142,359.3064,359.5142,5513.0
2024-07-02 15:05:00,363.41,363.44,363.16,363.44,8217.0,359.5142,359.5439,359.2669,359.5439,8217.0
2024-07-02 15:10:00,363.47,363.6,363.38,363.6,3079.0,359.5736,359.7022,359.4845,359.7022,3079.0
2024-07-02 15:15:00,363.6,363.61,363.4,363.42,5294.0,359.7022,359.7121,359.5043,359.5241,5294.0
2024-07-02 15:20:00,363.41,363.62,363.26,363.62,4760.0,359.5142,359.7219,359.3658,359.7219,4760.0
2024-07-02 15:25:00,363.54,364.2,363.54,363.98,6221.0,359.6428,360.2957,359.6428,360.0781,6221.0
2024-07-02 15:30:00,363.94,364.46,363.9,364.32,4360.0,360.0385,360.5529,359.9989,360.4144,4360.0
2024-07-02 15:35:00,364.31,364.72,364.31,364.68,5219.0,360.4045,360.8102,360.4045,360.7706,5219.0
2024-07-02 15:40:00,364.78,364.94,364.75,364.91,6316.0,360.8695,361.0278,360.8398,360.9981,6316.0
2024-07-02 15:45:00,364.91,365.29,364.86,364.98,11211.0,360.9981,361.374,360.9487,361.0674,11211.0
2024-07-02 15:50:00,364.88,365.26,364.75,365.12,18171.0,360.9684,361.3444,360.8398,361.2059,18171.0
2024-07-02 15:55:00,365.05,365.46,364.93,365.04,55199.0,361.1366,361.5422,361.0179,361.1267,55199.0
2024-07-03 09:30:00,365.44,367.0,364.95,364.96,19706.0,361.5224,363.0657,361.0377,361.0476,19706.0
2024-07-03 09:35:00,365.26,366.11,365.26,365.84,1923.0,361.3444,362.1853,361.3444,361.9181,1923.0
2024-07-03 09:40:00,365.81,366.8,365.01,366.66,5780.0,361.8885,362.8679,361.097,362.7294,5780.0
2024-07-03 09:45:00,366.63,367.62,366.62,366.76,2970.0,362.6997,363.6791,362.6898,362.8283,2970.0
2024-07-03 09:50:00,366.5,366.81,365.64,365.64,12265.0,362.5711,362.8777,361.7203,361.7203,12265.0
2024-07-03 09:55:00,365.91,366.75,365.89,365.94,6247.0,361.9874,362.8184,361.9676,362.0171,6247.0
2024-07-03 10:00:00,366.09,367.24,365.81,367.02,10582.0,362.1655,363.3031,361.8885,363.0855,10582.0
2024-07-03 10:05:00,367.02,367.12,365.99,366.18,6132.0,363.0855,363.1844,362.0665,362.2545,6132.0
2024-07-03 10:10:00,366.08,366.35,365.52,365.56,3597.0,362.1556,362.4227,361.6016,361.6411,3597.0
2024-07-03 10:15:00,365.67,365.67,363.96,363.96,6529.0,361.75,361.75,360.0583,360.0583,6529.0
2024-07-03 10:20:00,364.1,364.54,364.1,364.29,6537.0,360.1968,360.6321,360.1968,360.3848,6537.0
2024-07-03 10:25:00,364.11,364.66,364.06,364.08,4907.0,360.2067,360.7508,360.1572,360.177,4907.0
2024-07-03 10:30:00,364.22,364.83,364.19,364.43,9395.0,360.3155,360.919,360.2858,360.5233,9395.0
2024-07-03 10:35:00,364.5,364.5,363.65,363.65,8852.0,360.5925,360.5925,359.7516,359.7516,8852.0
2024-07-03 10:40:00,363.66,363.94,363.1,363.46,7569.0,359.7615,360.0385,359.2075,359.5637,7569.0
2024-07-03 10:45:00,363.41,363.41,362.86,363.18,10696.0,359.5142,359.5142,358.9701,359.2867,10696.0
2024-07-03 10:50:00,363.3,363.34,362.12,362.13,5984.0,359.4054,359.4449,358.238,358.2479,5984.0
2024-07-03 10:55:00,362.12,362.34,361.76,361.92,7425.0,358.238,358.4557,357.8819,358.0402,7425.0
2024-07-03 11:00:00,361.75,362.43,361.75,362.14,6472.0,357.872,358.5447,357.872,358.2578,6472.0
2024-07-03 11:05:00,362.25,362.26,361.36,361.75,5031.0,358.3666,358.3765,357.4862,357.872,5031.0
2024-07-03 11:10:00,361.75,362.05,361.6,362.05,10192.0,357.872,358.1688,357.7236,358.1688,10192.0
2024-07-03 11:15:00,362.08,362.21,361.67,361.72,4607.0,358.1985,358.3271,357.7928,357.8423,4607.0
2024-07-03 11:20:00,361.84,362.82,361.84,362.82,5042.0,357.961,358.9305,357.961,358.9305,5042.0
2024-07-03 11:25:00,362.68,362.68,361.81,362.07,4912.0,358.792,358.792,357.9313,358.1886,4912.0
2024-07-03 11:30:00,361.8,361.92,361.53,361.86,1940.0,357.9215,358.0402,357.6543,357.9808,1940.0
2024-07-03 11:35:00,361.93,362.28,361.82,361.82,2697.0,358.0501,358.3963,357.9412,357.9412,2697.0
2024-07-03 11:40:00,361.75,361.91,361.6,361.91,3843.0,357.872,358.0303,357.7236,358.0303,3843.0
2024-07-03 11:45:00,362.14,362.21,361.87,362.04,4037.0,358.2578,358.3271,357.9907,358.1589,4037.0
2024-07-03 11:50:00,362.11,362.26,361.88,361.99,5339.0,358.2281,358.3765,358.0006,358.1094,5339.0
2024-07-03 11:55:00,361.88,362.01,361.52,361.63,6586.0,358.0006,358.1292,357.6445,357.7533,6586.0
2024-07-03 12:00:00,361.53,361.59,361.35,361.59,7486.0,357.6543,357.7137,357.4763,357.7137,7486.0
2024-07-03 12:05:00,361.57,362.05,361.55,361.89,5134.0,357.6939,358.1688,357.6741,358.0105,5134.0
2024-07-03 12:10:00,361.79,361.87,361.61,361.87,2607.0,357.9116,357.9907,357.7335,357.9907,2607.0
2024-07-03 12:15:00,361.77,362.27,361.77,361.89,5035.0,357.8918,358.3864,357.8918,358.0105,5035.0
2024-07-03 12:20:00,361.94,362.24,361.85,361.85,5584.0,358.06,358.3567,357.9709,357.9709,5584.0
2024-07-03 12:25:00,361.83,361.9,361.2,361.2,9172.0,357.9511,358.0204,357.3279,357.3279,9172.0
2024-07-03 12:30:00,361.2,361.7,361.11,361.7,9135.0,357.3279,357.8225,357.2389,357.8225,9135.0
2024-07-03 12:35:00,361.66,361.83,361.34,361.58,11774.0,357.783,357.9511,357.4664,357.7038,11774.0
2024-07-03 12:40:00,361.55,362.12,361.55,361.99,7863.0,357.6741,358.238,357.6741,358.1094,7863.0
2024-07-03 12:45:00,361.77,362.25,361.68,362.19,6230.0,357.8918,358.3666,357.8027,358.3073,6230.0
2024-07-03 12:50:00,362.27,363.19,362.15,363.03,17599.0,358.3864,359.2966,358.2677,359.1383,17599.0
2024-07-03 12:55:00,363.0,363.67,362.55,362.58,22796.0,359.1086,359.7714,358.6634,358.6931,22796.0
2024-07-05 09:30:00,363.16,363.16,360.82,361.27,29840.0,359.2669,359.2669,356.952,357.3971,29840.0
2024-07-05 09:35:00,360.89,362.13,360.58,361.01,4792.0,357.0212,358.2479,356.7145,357.1399,4792.0
2024-07-05 09:40:00,361.13,361.94,361.0,361.01,8293.0,357.2586,358.06,357.13,357.1399,8293.0
2024-07-05 09:45:00,360.5,360.7,359.03,359.71,15950.0,356.6354,356.8332,355.1811,355.8539,15950.0
2024-07-05 09:50:00,359.71,360.16,359.22,359.31,6222.0,355.8539,356.299,355.3691,355.4581,6222.0
2024-07-05 09:55:00,359.23,359.31,358.58,359.31,8556.0,355.379,355.4581,354.736,355.4581,8556.0
2024-07-05 10:00:00,359.19,359.23,358.17,358.72,24425.0,355.3394,355.379,354.3304,354.8745,24425.0
2024-07-05 10:05:00,358.72,358.91,358.21,358.79,9682.0,354.8745,355.0624,354.3699,354.9437,9682.0
2024-07-05 10:10:00,358.64,358.99,358.13,358.36,8740.0,354.7953,355.1416,354.2908,354.5183,8740.0
2024-07-05 10:15:00,358.38,358.56,357.62,357.62,10219.0,354.5381,354.7162,353.7863,353.7863,10219.0
2024-07-05 10:20:00,357.59,357.92,357.12,357.13,10038.0,353.7566,354.083,353.2916,353.3015,10038.0
2024-07-05 10:25:00,357.49,357.58,356.89,357.05,8659.0,353.6577,353.7467,353.0641,353.2224,8659.0
2024-07-05 10:30:00,357.04,357.58,356.8,357.09,11636.0,353.2125,353.7467,352.9751,353.2619,11636.0
2024-07-05 10:35:00,357.23,358.17,357.0,357.96,4123.0,353.4004,354.3304,353.1729,354.1226,4123.0
2024-07-05 10:40:00,358.11,358.39,357.59,358.27,4361.0,354.271,354.548,353.7566,354.4293,4361.0
2024-07-05 10:45:00,358.5,358.82,358.33,358.33,8718.0,354.6568,354.9734,354.4887,354.4887,8718.0
2024-07-05 10:50:00,358.5,358.8,358.01,358.8,7423.0,354.6568,354.9536,354.1721,354.9536,7423.0
2024-07-05 10:55:00,358.66,359.04,358.57,358.66,2936.0,354.8151,355.191,354.7261,354.8151,2936.0
2024-07-05 11:00:00,358.56,358.7,358.01,358.7,5229.0,354.7162,354.8547,354.1721,354.8547,5229.0
2024-07-05 11:05:00,358.7,358.87,358.25,358.53,6073.0,354.8547,355.0229,354.4095,354.6865,6073.0
2024-07-05 11:10:00,358.46,358.84,358.4,358.66,4675.0,354.6173,354.9932,354.5579,354.8151,4675.0
2024-07-05 11:15:00,358.71,358.89,358.47,358.51,7637.0,354.8646,355.0427,354.6272,354.6667,7637.0
2024-07-05 11:20:00,358.52,358.7,358.39,358.49,6551.0,354.6766,354.8547,354.548,354.6469,6551.0
2024-07-05 11:25:00,358.55,358.85,358.44,358.73,13756.0,354.7063,355.0031,354.5975,354.8844,13756.0
2024-07-05 11:30:00,358.85,359.08,358.6,358.68,11752.0,355.0031,355.2306,354.7558,354.8349,11752.0
2024-07-05 11:35:00,358.53,359.11,358.44,359.03,7917.0,354.6865,355.2603,354.5975,355.1811,7917.0
2024-07-05 11:40:00,358.83,358.94,358.52,358.62,3401.0,354.9833,355.0921,354.6766,354.7755,3401.0
2024-07-05 11:45:00,358.66,358.94,358.64,358.94,1117.0,354.8151,355.0921,354.7953,355.0921,1117.0
2024-07-05 11:50:00,359.0,359.04,358.0,358.0,3344.0,355.1515,355.191,354.1622,354.1622,3344.0
2024-07-05 11:55:00,358.0,358.09,357.81,357.9,3955.0,354.1622,354.2512,353.9742,354.0633,3955.0
2024-07-05 12:00:00,357.82,357.93,357.8,357.83,1711.0,353.9841,354.0929,353.9643,353.994,1711.0
2024-07-05 12:05:00,357.74,358.06,357.72,357.9,1861.0,353.905,354.2215,353.8852,354.0633,1861.0
2024-07-05 12:10:00,358.06,358.06,357.71,357.71,4567.0,354.2215,354.2215,353.8753,353.8753,4567.0
2024-07-05 12:15:00,357.7,357.84,357.35,357.52,6683.0,353.8654,354.0039,353.5192,353.6873,6683.0
2024-07-05 12:20:00,357.53,357.84,357.44,357.84,2785.0,353.6972,354.0039,353.6082,354.0039,2785.0
2024-07-05 12:25:00,357.92,357.93,357.62,357.62,3533.0,354.083,354.0929,353.7863,353.7863,3533.0
2024-07-05 12:30:00,357.61,357.72,357.4,357.57,6787.0,353.7764,353.8852,353.5686,353.7368,6787.0
2024-07-05 12:35:00,357.5,357.55,357.38,357.51,5200.0,353.6676,353.717,353.5488,353.6774,5200.0
2024-07-05 12:40:00,357.52,357.65,357.3,357.63,2976.0,353.6873,353.8159,353.4697,353.7962,2976.0
2024-07-05 12:45:00,357.53,358.0,357.53,358.0,1492.0,353.6972,354.1622,353.6972,354.1622,1492.0
2024-07-05 12:50:00,358.1,358.11,357.87,358.02,1727.0,354.2611,354.271,354.0336,354.182,1727.0
2024-07-05 12:55:00,357.95,357.95,357.82,357.89,600.0,354.1127,354.1127,353.9841,354.0534,600.0
2024-07-05 13:00:00,357.93,358.23,357.63,358.16,1710.0,354.0929,354.3897,353.7962,354.3205,1710.0
2024-07-05 13:05:00,357.99,358.23,357.91,358.12,1774.0,354.1523,354.3897,354.0732,354.2809,1774.0
2024-07-05 13:10:00,358.06,358.06,357.59,357.59,2293.0,354.2215,354.2215,353.7566,353.7566,2293.0
2024-07-05 13:15:00,357.9,357.9,357.63,357.65,2390.0,354.0633,354.0633,353.7962,353.8159,2390.0
2024-07-05 13:20:00,357.73,357.78,357.65,357.78,1300.0,353.8951,353.9445,353.8159,353.9445,1300.0
2024-07-05 13:25:00,357.75,357.98,357.75,357.86,7826.0,353.9149,354.1424,353.9149,354.0237,7826.0
2024-07-05 13:30:00,357.84,357.9,357.84,357.85,800.0,354.0039,354.0633,354.0039,354.0138,800.0
2024-07-05 13:35:00,357.96,358.12,357.87,358.12,3520.0,354.1226,354.2809,354.0336,354.2809,3520.0
2024-07-05 13:40:00,358.13,358.57,358.13,358.52,3857.0,354.2908,354.7261,354.2908,354.6766,3857.0
2024-07-05 13:45:00,358.53,358.62,358.05,358.05,2172.0,354.6865,354.7755,354.2117,354.2117,2172.0
2024-07-05 13:50:00,358.1,358.14,357.87,357.87,1354.0,354.2611,354.3007,354.0336,354.0336,1354.0
2024-07-05 13:55:00,357.97,358.05,357.73,357.87,1332.0,354.1325,354.2117,353.8951,354.0336,1332.0
2024-07-05 14:00:00,357.76,357.88,357.66,357.77,2096.0,353.9248,354.0435,353.8258,353.9347,2096.0
2024-07-05 14:05:00,357.74,357.96,357.65,357.67,5012.0,353.905,354.1226,353.8159,353.8357,5012.0
2024-07-05 14:10:00,357.72,357.72,357.54,357.54,1440.0,353.8852,353.8852,353.7071,353.7071,1440.0
2024-07-05 14:15:00,357.6,357.74,357.6,357.63,2397.0,353.7665,353.905,353.7665,353.7962,2397.0
2024-07-05 14:20:00,357.69,357.69,357.46,357.46,4352.0,353.8555,353.8555,353.628,353.628,4352.0
2024-07-05 14:25:00,357.61,357.83,357.61,357.69,1228.0,353.7764,353.994,353.7764,353.8555,1228.0
2024-07-05 14:30:00,357.7,357.83,357.47,357.77,2052.0,353.8654,353.994,353.6379,353.9347,2052.0
2024-07-05 14:35:00,357.76,357.76,357.57,357.61,1517.0,353.9248,353.9248,353.7368,353.7764,1517.0
2024-07-05 14:40:00,357.66,358.25,357.66,358.17,3479.0,353.8258,354.4095,353.8258,354.3304,3479.0
2024-07-05 14:45:00,358.22,358.4,357.98,358.4,3568.0,354.3798,354.5579,354.1424,354.5579,3568.0
2024-07-05 14:50:00,358.44,358.65,358.37,358.65,1500.0,354.5975,354.8052,354.5282,354.8052,1500.0
2024-07-05 14:55:00,358.6,358.62,358.51,358.51,1084.0,354.7558,354.7755,354.6667,354.6667,1084.0
2024-07-05 15:00:00,358.53,358.6,358.37,358.39,2478.0,354.6865,354.7558,354.5282,354.548,2478.0
2024-07-05 15:05:00,358.38,358.44,358.19,358.29,1909.0,354.5381,354.5975,354.3502,354.4491,1909.0
2024-07-05 15:10:00,358.21,358.33,357.9,357.9,4598.0,354.3699,354.4887,354.0633,354.0633,4598.0
2024-07-05 15:15:00,357.92,358.24,357.87,358.2,12646.0,354.083,354.3996,354.0336,354.36,12646.0
2024-07-05 15:20:00,358.14,358.23,358.04,358.07,2986.0,354.3007,354.3897,354.2018,354.2314,2986.0
2024-07-05 15:25:00,358.15,358.17,358.01,358.11,2800.0,354.3106,354.3304,354.1721,354.271,2800.0
2024-07-05 15:30:00,358.0,358.08,357.9,357.97,3262.0,354.1622,354.2413,354.0633,354.1325,3262.0
2024-07-05 15:35:00,357.92,358.59,357.92,358.27,5983.0,354.083,354.7459,354.083,354.4293,5983.0
2024-07-05 15:40:00,358.37,358.47,358.27,358.46,3767.0,354.5282,354.6272,354.4293,354.6173,3767.0
2024-07-05 15:45:00,358.44,359.07,358.44,359.01,20294.0,354.5975,355.2207,354.5975,355.1614,20294.0
2024-07-05 15:50:00,358.95,360.11,358.9,360.08,27790.0,355.102,356.2496,355.0525,356.2199,27790.0
2024-07-05 15:55:00,360.07,360.23,359.63,359.9,65173.0,356.21,356.3683,355.7747,356.0418,65173.0
2024-07-08 09:30:00,360.1,361.11,357.58,360.73,27888.0,356.2397,357.2389,353.7467,356.8629,27888.0
2024-07-08 09:35:00,361.06,361.64,359.36,359.7,6615.0,357.1894,357.7632,355.5076,355.844,6615.0
2024-07-08 09:40:00,359.74,360.12,359.14,359.75,7717.0,355.8835,356.2595,355.29,355.8934,7717.0
2024-07-08 09:45:00,359.9,360.77,359.86,360.48,5682.0,356.0418,356.9025,356.0023,356.6156,5682.0
2024-07-08 09:50:00,360.45,360.52,359.75,360.28,11117.0,356.5859,356.6552,355.8934,356.4177,11117.0
2024-07-08 09:55:00,360.28,360.28,359.69,359.83,5542.0,356.4177,356.4177,355.8341,355.9726,5542.0
2024-07-08 10:00:00,359.82,360.3,359.07,359.18,15818.0,355.9627,356.4375,355.2207,355.3295,15818.0
2024-07-08 10:05:00,359.44,359.76,359.06,359.21,10710.0,355.5868,355.9033,355.2108,355.3592,10710.0
2024-07-08 10:10:00,359.33,360.1,359.07,360.1,5054.0,355.4779,356.2397,355.2207,356.2397,5054.0
2024-07-08 10:15:00,359.85,360.01,359.27,359.73,15799.0,355.9924,356.1506,355.4186,355.8736,15799.0
2024-07-08 10:20:00,359.7,359.7,358.84,359.16,5215.0,355.844,355.844,354.9932,355.3098,5215.0
2024-07-08 10:25:00,359.04,359.25,358.5,359.24,7193.0,355.191,355.3988,354.6568,355.3889,7193.0
2024-07-08 10:30:00,359.23,359.64,359.21,359.51,5100.0,355.379,355.7846,355.3592,355.656,5100.0
2024-07-08 10:35:00,359.5,360.03,359.41,359.88,13648.0,355.6461,356.1704,355.5571,356.022,13648.0
2024-07-08 10:40:00,359.84,360.14,359.77,359.9,7863.0,355.9825,356.2792,355.9132,356.0418,7863.0
2024-07-08 10:45:00,359.83,360.03,359.44,359.54,35838.0,355.9726,356.1704,355.5868,355.6857,35838.0
2024-07-08 10:50:00,359.58,359.86,359.26,359.33,13408.0,355.7253,356.0023,355.4087,355.4779,13408.0
2024-07-08 10:55:00,359.47,359.78,359.37,359.47,7373.0,355.6164,355.9231,355.5175,355.6164,7373.0
2024-07-08 11:00:00,359.37,359.69,359.37,359.58,4330.0,355.5175,355.8341,355.5175,355.7253,4330.0
2024-07-08 11:05:00,359.68,360.25,359.65,360.25,7135.0,355.8242,356.3881,355.7945,356.3881,7135.0
2024-07-08 11:10:00,360.21,360.45,359.9,359.93,5068.0,356.3485,356.5859,356.0418,356.0715,5068.0
2024-07-08 11:15:00,359.88,359.88,359.45,359.45,1470.0,356.022,356.022,355.5966,355.5966,1470.0
2024-07-08 11:20:00,359.3,359.45,359.17,359.18,1827.0,355.4483,355.5966,355.3196,355.3295,1827.0
2024-07-08 11:25:00,359.27,359.28,358.89,359.08,5945.0,355.4186,355.4285,355.0427,355.2306,5945.0
2024-07-08 11:30:00,359.03,359.1,358.71,358.81,14669.0,355.1811,355.2504,354.8646,354.9635,14669.0
2024-07-08 11:35:00,358.9,358.9,358.57,358.58,19262.0,355.0525,355.0525,354.7261,354.736,19262.0
2024-07-08 11:40:00,358.56,358.56,358.04,358.3,6288.0,354.7162,354.7162,354.2018,354.459,6288.0
2024-07-08 11:45:00,358.15,358.27,358.04,358.2,3490.0,354.3106,354.4293,354.2018,354.36,3490.0
2024-07-08 11:50:00,358.28,358.28,357.73,357.95,6630.0,354.4392,354.4392,353.8951,354.1127,6630.0
2024-07-08 11:55:00,358.0,358.55,357.79,358.02,57863.0,354.1622,354.7063,353.9544,354.182,57863.0
2024-07-08 12:00:00,358.03,358.45,357.91,358.45,3853.0,354.1919,354.6074,354.0732,354.6074,3853.0
2024-07-08 12:05:00,358.45,358.7,358.44,358.55,2456.0,354.6074,354.8547,354.5975,354.7063,2456.0
2024-07-08 12:10:00,358.54,358.54,358.19,358.32,2909.0,354.6964,354.6964,354.3502,354.4788,2909.0
2024-07-08 12:15:00,358.14,358.25,358.06,358.11,2333.0,354.3007,354.4095,354.2215,354.271,2333.0
2024-07-08 12:20:00,358.11,358.32,358.02,358.3,7500.0,354.271,354.4788,354.182,354.459,7500.0
2024-07-08 12:25:00,358.24,358.37,358.0,358.0,6973.0,354.3996,354.5282,354.1622,354.1622,6973.0
2024-07-08 12:30:00,357.95,358.25,357.9,358.02,4416.0,354.1127,354.4095,354.0633,354.182,4416.0
2024-07-08 12:35:00,358.25,358.65,358.14,358.49,1655.0,354.4095,354.8052,354.3007,354.6469,1655.0
2024-07-08 12:40:00,358.56,358.58,358.27,358.27,2528.0,354.7162,354.736,354.4293,354.4293,2528.0
2024-07-08 12:45:00,358.31,359.19,358.29,359.19,6260.0,354.4689,355.3394,354.4491,355.3394,6260.0
2024-07-08 12:50:00,359.01,359.29,359.01,359.19,5473.0,355.1614,355.4384,355.1614,355.3394,5473.0
2024-07-08 12:55:00,359.2,359.49,359.2,359.38,2811.0,355.3493,355.6362,355.3493,355.5274,2811.0
2024-07-08 13:00:00,359.4,359.4,359.25,359.29,14331.0,355.5472,355.5472,355.3988,355.4384,14331.0
2024-07-08 13:05:00,359.31,359.4,359.26,359.29,8044.0,355.4581,355.5472,355.4087,355.4384,8044.0
2024-07-08 13:10:00,359.3,359.38,359.25,359.36,3969.0,355.4483,355.5274,355.3988,355.5076,3969.0
2024-07-08 13:15:00,359.39,359.39,359.21,359.24,3100.0,355.5373,355.5373,355.3592,355.3889,3100.0
2024-07-08 13:20:00,359.29,359.39,358.67,358.67,7462.0,355.4384,355.5373,354.825,354.825,7462.0
2024-07-08 13:25:00,358.7,358.97,358.66,358.66,5519.0,354.8547,355.1218,354.8151,354.8151,5519.0
2024-07-08 13:30:00,358.54,358.85,358.54,358.74,10044.0,354.6964,355.0031,354.6964,354.8943,10044.0
2024-07-08 13:35:00,358.76,358.99,358.76,358.8,3273.0,354.914,355.1416,354.914,354.9536,3273.0
2024-07-08 13:40:00,358.8,358.85,358.4,358.81,4072.0,354.9536,355.0031,354.5579,354.9635,4072.0
2024-07-08 13:45:00,358.69,358.98,358.61,358.78,4554.0,354.8448,355.1317,354.7657,354.9338,4554.0
2024-07-08 13:50:00,358.87,358.87,358.59,358.72,18469.0,355.0229,355.0229,354.7459,354.8745,18469.0
2024-07-08 13:55:00,358.5,358.73,358.43,358.65,13743.0,354.6568,354.8844,354.5876,354.8052,13743.0
2024-07-08 14:00:00,358.63,358.66,358.0,358.17,2363.0,354.7854,354.8151,354.1622,354.3304,2363.0
2024-07-08 14:05:00,358.03,358.32,358.03,358.19,4210.0,354.1919,354.4788,354.1919,354.3502,4210.0
2024-07-08 14:10:00,358.19,358.33,358.12,358.25,5335.0,354.3502,354.4887,354.2809,354.4095,5335.0
2024-07-08 14:15:00,358.21,358.22,357.91,358.02,4155.0,354.3699,354.3798,354.0732,354.182,4155.0
2024-07-08 14:20:00,357.95,358.01,357.67,358.0,4977.0,354.1127,354.1721,353.8357,354.1622,4977.0
2024-07-08 14:25:00,357.91,358.06,357.86,357.93,4609.0,354.0732,354.2215,354.0237,354.0929,4609.0
2024-07-08 14:30:00,357.92,358.15,357.92,358.09,4079.0,354.083,354.3106,354.083,354.2512,4079.0
2024-07-08 14:35:00,358.1,358.1,357.71,357.79,16911.0,354.2611,354.2611,353.8753,353.9544,16911.0
2024-07-08 14:40:00,357.74,357.77,357.11,357.25,5275.0,353.905,353.9347,353.2817,353.4202,5275.0
2024-07-08 14:45:00,357.15,357.25,356.86,357.25,5506.0,353.3213,353.4202,353.0344,353.4202,5506.0
2024-07-08 14:50:00,357.15,357.36,357.08,357.29,3390.0,353.3213,353.5291,353.2521,353.4598,3390.0
2024-07-08 14:55:00,357.23,357.5,357.23,357.43,5630.0,353.4004,353.6676,353.4004,353.5983,5630.0
2024-07-08 15:00:00,357.38,357.38,356.81,356.99,15211.0,353.5488,353.5488,352.9849,353.163,15211.0
2024-07-08 15:05:00,357.0,357.22,356.87,356.93,8250.0,353.1729,353.3906,353.0443,353.1037,8250.0
2024-07-08 15:10:00,356.95,356.98,356.67,356.68,5681.0,353.1234,353.1531,352.8464,352.8563,5681.0
2024-07-08 15:15:00,356.67,356.81,356.38,356.42,6754.0,352.8464,352.9849,352.5596,352.5991,6754.0
2024-07-08 15:20:00,356.37,356.45,356.36,356.4,5750.0,352.5497,352.6288,352.5398,352.5793,5750.0
2024-07-08 15:25:00,356.38,356.46,356.13,356.38,13056.0,352.5596,352.6387,352.3122,352.5596,13056.0
2024-07-08 15:30:00,356.32,356.59,356.21,356.42,9419.0,352.5002,352.7673,352.3914,352.5991,9419.0
2024-07-08 15:35:00,356.44,356.66,356.31,356.6,7148.0,352.6189,352.8366,352.4903,352.7772,7148.0
2024-07-08 15:40:00,356.59,356.86,356.58,356.73,19596.0,352.7673,353.0344,352.7574,352.9058,19596.0
2024-07-08 15:45:00,356.84,356.91,356.48,356.48,9906.0,353.0146,353.0839,352.6585,352.6585,9906.0
2024-07-08 15:50:00,356.48,356.6,356.09,356.15,24294.0,352.6585,352.7772,352.2727,352.332,24294.0
2024-07-08 15:55:00,356.08,356.21,354.75,355.27,185313.0,352.2628,352.3914,350.947,351.4615,185313.0
2024-07-09 09:30:00,354.76,355.32,352.01,352.83,47646.0,350.9569,351.5109,348.2364,349.0476,47646.0
2024-07-09 09:35:00,352.89,354.49,352.1,353.94,15485.0,349.107,350.6898,348.3254,350.1457,15485.0
2024-07-09 09:40:00,353.71,353.86,352.48,352.74,9729.0,349.9182,350.0666,348.7014,348.9586,9729.0
2024-07-09 09:45:00,352.78,353.08,352.21,352.77,9076.0,348.9982,349.2949,348.4343,348.9883,9076.0
2024-07-09 09:50:00,352.76,353.2,352.53,353.13,10447.0,348.9784,349.4136,348.7508,349.3444,10447.0
2024-07-09 09:55:00,353.0,353.6,352.81,353.0,12945.0,349.2158,349.8094,349.0278,349.2158,12945.0
2024-07-09 10:00:00,353.13,353.33,351.41,351.41,24915.0,349.3444,349.5423,347.6428,347.6428,24915.0
2024-07-09 10:05:00,351.39,351.7,351.06,351.29,16466.0,347.6231,347.9297,347.2966,347.5241,16466.0
2024-07-09 10:10:00,351.25,351.49,351.0,351.09,26514.0,347.4846,347.722,347.2372,347.3263,26514.0
2024-07-09 10:15:00,351.09,351.2,349.73,350.14,23813.0,347.3263,347.4351,345.9808,346.3865,23813.0
2024-07-09 10:20:00,350.16,350.84,349.77,350.73,17639.0,346.4062,347.0789,346.0204,346.9701,17639.0
2024-07-09 10:25:00,351.0,351.1,350.29,350.42,10502.0,347.2372,347.3362,346.5348,346.6634,10502.0
2024-07-09 10:30:00,350.2,350.69,349.9,350.6,12066.0,346.4458,346.9306,346.149,346.8415,12066.0
2024-07-09 10:35:00,350.63,350.76,349.79,350.0,56651.0,346.8712,346.9998,346.0402,346.248,56651.0
2024-07-09 10:40:00,349.96,350.04,348.88,349.07,26327.0,346.2084,346.2875,345.14,345.3279,26327.0
2024-07-09 10:45:00,349.04,349.04,348.19,348.67,15968.0,345.2982,345.2982,344.4574,344.9322,15968.0
2024-07-09 10:50:00,348.62,348.87,348.26,348.51,10784.0,344.8827,345.1301,344.5266,344.7739,10784.0
2024-07-09 10:55:00,348.56,348.96,348.56,348.74,6686.0,344.8234,345.2191,344.8234,345.0015,6686.0
2024-07-09 11:00:00,348.78,348.97,348.44,348.76,12422.0,345.041,345.229,344.7047,345.0212,12422.0
2024-07-09 11:05:00,348.85,349.67,348.83,349.44,9726.0,345.1103,345.9215,345.0905,345.694,9726.0
2024-07-09 11:10:00,349.26,349.55,349.01,349.55,8517.0,345.5159,345.8028,345.2686,345.8028,8517.0
2024-07-09 11:15:00,349.75,349.82,348.54,348.73,8873.0,346.0006,346.0699,344.8036,344.9916,8873.0
2024-07-09 11:20:00,348.68,348.87,348.54,348.68,4679.0,344.9421,345.1301,344.8036,344.9421,4679.0
2024-07-09 11:25:00,348.68,348.93,348.44,348.9,13806.0,344.9421,345.1894,344.7047,345.1597,13806.0
2024-07-09 11:30:00,348.92,349.1,348.3,348.36,10556.0,345.1795,345.3576,344.5662,344.6255,10556.0
2024-07-09 11:35:00,348.41,348.55,347.88,348.25,15616.0,344.675,344.8135,344.1507,344.5167,15616.0
2024-07-09 11:40:00,348.26,348.55,348.13,348.54,8718.0,344.5266,344.8135,344.398,344.8036,8718.0
2024-07-09 11:45:00,348.54,348.96,348.49,348.76,16384.0,344.8036,345.2191,344.7541,345.0212,16384.0
2024-07-09 11:50:00,348.77,349.08,348.74,348.97,7520.0,345.0311,345.3378,345.0015,345.229,7520.0
2024-07-09 11:55:00,348.87,349.3,348.66,349.3,9831.0,345.1301,345.5555,344.9223,345.5555,9831.0
2024-07-09 12:00:00,349.16,349.2,348.6,348.61,7085.0,345.417,345.4565,344.863,344.8729,7085.0
2024-07-09 12:05:00,348.49,348.64,348.43,348.44,5512.0,344.7541,344.9025,344.6948,344.7047,5512.0
2024-07-09 12:10:00,348.46,348.73,348.46,348.59,7208.0,344.7245,344.9916,344.7245,344.8531,7208.0
2024-07-09 12:15:00,348.59,348.82,348.48,348.75,3000.0,344.8531,345.0806,344.7442,345.0114,3000.0
2024-07-09 12:20:00,348.81,348.84,348.67,348.67,5524.0,345.0707,345.1004,344.9322,344.9322,5524.0
2024-07-09 12:25:00,348.79,349.1,348.74,348.9,6146.0,345.0509,345.3576,345.0015,345.1597,6146.0
2024-07-09 12:30:00,348.79,349.01,348.78,348.94,2905.0,345.0509,345.2686,345.041,345.1993,2905.0
2024-07-09 12:35:00,348.94,348.94,348.68,348.88,5899.0,345.1993,345.1993,344.9421,345.14,5899.0
2024-07-09 12:40:00,348.74,349.83,348.72,349.53,8451.0,345.0015,346.0798,344.9817,345.783,8451.0
2024-07-09 12:45:00,349.5,350.64,349.49,350.58,17583.0,345.7533,346.8811,345.7434,346.8217,17583.0
2024-07-09 12:50:00,350.28,350.62,349.69,349.95,16288.0,346.525,346.8613,345.9413,346.1985,16288.0
2024-07-09 12:55:00,349.9,350.24,349.88,350.24,6385.0,346.149,346.4854,346.1292,346.4854,6385.0
2024-07-09 13:00:00,350.11,350.53,350.0,350.14,15640.0,346.3568,346.7723,346.248,346.3865,15640.0
2024-07-09 13:05:00,350.05,350.32,350.04,350.08,9798.0,346.2974,346.5645,346.2875,346.3271,9798.0
2024-07-09 13:10:00,350.13,350.38,350.05,350.22,21078.0,346.3766,346.6239,346.2974,346.4656,21078.0
2024-07-09 13:15:00,350.21,350.62,349.78,350.56,11199.0,346.4557,346.8613,346.0303,346.8019,11199.0
2024-07-09 13:20:00,350.7,350.79,350.24,350.34,12064.0,346.9404,347.0295,346.4854,346.5843,12064.0
2024-07-09 13:25:00,350.35,350.71,350.24,350.38,6554.0,346.5942,346.9503,346.4854,346.6239,6554.0
2024-07-09 13:30:00,350.31,350.67,350.11,350.53,8751.0,346.5546,346.9108,346.3568,346.7723,8751.0
2024-07-09 13:35:00,350.65,350.88,350.41,350.83,4782.0,346.891,347.1185,346.6536,347.0691,4782.0
2024-07-09 13:40:00,350.81,350.82,350.5,350.69,10807.0,347.0493,347.0592,346.7426,346.9306,10807.0
2024-07-09 13:45:00,350.82,350.82,350.43,350.6,13277.0,347.0592,347.0592,346.6733,346.8415,13277.0
2024-07-09 13:50:00,350.47,350.67,350.19,350.28,18322.0,346.7129,346.9108,346.4359,346.525,18322.0
2024-07-09 13:55:00,350.25,350.46,350.0,350.05,9531.0,346.4953,346.703,346.248,346.2974,9531.0
2024-07-09 14:00:00,350.0,350.3,349.72,349.82,15886.0,346.248,346.5447,345.971,346.0699,15886.0
2024-07-09 14:05:00,349.82,350.3,349.82,350.26,72389.0,346.0699,346.5447,346.0699,346.5052,72389.0
2024-07-09 14:10:00,350.25,350.89,350.01,350.89,20652.0,346.4953,347.1284,346.2578,347.1284,20652.0
2024-07-09 14:15:00,350.91,351.24,350.11,350.11,14425.0,347.1482,347.4747,346.3568,346.3568,14425.0
2024-07-09 14:20:00,350.18,350.43,349.87,350.24,9069.0,346.426,346.6733,346.1193,346.4854,9069.0
2024-07-09 14:25:00,350.05,350.15,349.48,349.67,7150.0,346.2974,346.3963,345.7335,345.9215,7150.0
2024-07-09 14:30:00,349.59,349.82,349.51,349.63,9310.0,345.8423,346.0699,345.7632,345.8819,9310.0
2024-07-09 14:35:00,349.45,349.63,348.99,349.08,15122.0,345.7038,345.8819,345.2488,345.3378,15122.0
2024-07-09 14:40:00,348.98,349.04,348.14,348.18,16806.0,345.2389,345.2982,344.4079,344.4475,16806.0
2024-07-09 14:45:00,348.0,348.11,347.54,348.0,9929.0,344.2694,344.3782,343.8143,344.2694,9929.0
2024-07-09 14:50:00,348.1,348.11,347.23,347.23,11897.0,344.3683,344.3782,343.5076,343.5076,11897.0
2024-07-09 14:55:00,347.38,347.38,346.21,346.63,12416.0,343.656,343.656,342.4986,342.9141,12416.0
2024-07-09 15:00:00,346.52,346.7,345.93,346.69,17864.0,342.8053,342.9833,342.2216,342.9734,17864.0
2024-07-09 15:05:00,346.6,347.65,346.6,347.3,13623.0,342.8844,343.9231,342.8844,343.5769,13623.0
2024-07-09 15:10:00,347.27,347.35,346.81,347.17,15427.0,343.5472,343.6264,343.0921,343.4483,15427.0
2024-07-09 15:15:00,347.16,347.68,347.03,347.44,12043.0,343.4384,343.9528,343.3098,343.7154,12043.0
2024-07-09 15:20:00,347.42,347.81,347.26,347.81,8346.0,343.6956,344.0814,343.5373,344.0814,8346.0
2024-07-09 15:25:00,347.72,347.78,347.44,347.75,9671.0,343.9924,344.0518,343.7154,344.0221,9671.0
2024-07-09 15:30:00,347.76,348.06,347.67,347.86,25338.0,344.032,344.3287,343.9429,344.1309,25338.0
2024-07-09 15:35:00,347.81,348.19,347.68,347.9,15686.0,344.0814,344.4574,343.9528,344.1705,15686.0
2024-07-09 15:40:00,347.9,348.28,347.63,348.27,14125.0,344.1705,344.5464,343.9034,344.5365,14125.0
2024-07-09 15:45:00,348.32,348.85,348.28,348.76,17523.0,344.586,345.1103,344.5464,345.0212,17523.0
2024-07-09 15:50:00,348.88,349.0,348.6,348.8,26697.0,345.14,345.2587,344.863,345.0608,26697.0
2024-07-09 15:55:00,348.83,349.17,348.53,348.76,94756.0,345.0905,345.4268,344.7937,345.0212,94756.0
2024-07-10 09:30:00,349.3,350.59,348.96,350.39,47261.0,345.5555,346.8316,345.2191,346.6338,47261.0
2024-07-10 09:35:00,350.5,352.56,349.75,351.82,18985.0,346.7426,348.7805,346.0006,348.0484,18985.0
2024-07-10 09:40:00,351.77,351.96,350.25,350.28,9280.0,347.999,348.1869,346.4953,346.525,9280.0
2024-07-10 09:45:00,350.49,351.41,350.48,351.38,12787.0,346.7327,347.6428,346.7228,347.6132,12787.0
2024-07-10 09:50:00,351.19,351.44,350.25,350.47,13667.0,347.4252,347.6725,346.4953,346.7129,13667.0
2024-07-10 09:55:00,350.48,351.36,349.5,349.5,8787.0,346.7228,347.5934,345.7533,345.7533,8787.0
2024-07-10 10:00:00,349.67,350.7,349.44,349.68,13725.0,345.9215,346.9404,345.694,345.9314,13725.0
2024-07-10 10:05:00,349.45,349.86,349.33,349.54,5910.0,345.7038,346.1095,345.5851,345.7929,5910.0
2024-07-10 10:10:00,349.39,349.6,349.02,349.2,6550.0,345.6445,345.8522,345.2785,345.4565,6550.0
2024-07-10 10:15:00,349.04,349.2,348.29,348.75,6914.0,345.2982,345.4565,344.5563,345.0114,6914.0
2024-07-10 10:20:00,348.77,349.13,348.4,348.69,11205.0,345.0311,345.3873,344.6651,344.952,11205.0
2024-07-10 10:25:00,348.7,349.0,348.42,348.8,6728.0,344.9619,345.2587,344.6849,345.0608,6728.0
2024-07-10 10:30:00,348.81,349.4,348.81,349.4,6205.0,345.0707,345.6544,345.0707,345.6544,6205.0
2024-07-10 10:35:00,349.25,349.3,348.5,349.21,17406.0,345.506,345.5555,344.764,345.4664,17406.0
2024-07-10 10:40:00,349.05,349.29,348.94,349.0,4041.0,345.3081,345.5456,345.1993,345.2587,4041.0
2024-07-10 10:45:00,349.0,349.0,348.34,348.52,7409.0,345.2587,345.2587,344.6057,344.7838,7409.0
2024-07-10 10:50:00,348.64,349.58,348.55,349.12,8329.0,344.9025,345.8325,344.8135,345.3774,8329.0
2024-07-10 10:55:00,349.17,349.17,348.75,348.94,8417.0,345.4268,345.4268,345.0114,345.1993,8417.0
2024-07-10 11:00:00,348.81,349.38,348.7,349.18,19443.0,345.0707,345.6346,344.9619,345.4367,19443.0
2024-07-10 11:05:00,349.19,349.44,349.01,349.06,8628.0,345.4466,345.694,345.2686,345.318,8628.0
2024-07-10 11:10:00,348.95,348.97,348.05,348.05,8946.0,345.2092,345.229,344.3189,344.3189,8946.0
2024-07-10 11:15:00,348.05,348.8,348.0,348.61,13229.0,344.3189,345.0608,344.2694,344.8729,13229.0
2024-07-10 11:20:00,348.59,348.71,348.15,348.22,4133.0,344.8531,344.9718,344.4178,344.487,4133.0
2024-07-10 11:25:00,348.37,348.37,347.8,348.27,5329.0,344.6354,344.6354,344.0715,344.5365,5329.0
2024-07-10 11:30:00,348.29,348.36,347.97,347.97,2600.0,344.5563,344.6255,344.2397,344.2397,2600.0
2024-07-10 11:35:00,348.01,348.93,348.0,348.8,6918.0,344.2793,345.1894,344.2694,345.0608,6918.0
2024-07-10 11:40:00,348.91,348.93,348.56,348.56,4894.0,345.1696,345.1894,344.8234,344.8234,4894.0
2024-07-10 11:45:00,348.64,348.64,348.4,348.49,3471.0,344.9025,344.9025,344.6651,344.7541,3471.0
2024-07-10 11:50:00,348.38,348.76,348.22,348.54,7518.0,344.6453,345.0212,344.487,344.8036,7518.0
2024-07-10 11:55:00,348.52,348.84,348.52,348.57,7171.0,344.7838,345.1004,344.7838,344.8333,7171.0
2024-07-10 12:00:00,348.57,349.71,348.54,349.71,9712.0,344.8333,345.9611,344.8036,345.9611,9712.0
2024-07-10 12:05:00,349.85,349.85,349.38,349.41,3630.0,346.0996,346.0996,345.6346,345.6643,3630.0
2024-07-10 12:10:00,349.35,349.62,349.35,349.44,5977.0,345.6049,345.872,345.6049,345.694,5977.0
2024-07-10 12:15:00,349.47,349.48,349.16,349.17,6922.0,345.7236,345.7335,345.417,345.4268,6922.0
2024-07-10 12:20:00,349.28,349.93,349.19,349.89,9751.0,345.5357,346.1787,345.4466,346.1391,9751.0
2024-07-10 12:25:00,349.97,350.0,349.57,349.57,5777.0,346.2183,346.248,345.8226,345.8226,5777.0
2024-07-10 12:30:00,349.45,349.6,349.35,349.35,2803.0,345.7038,345.8522,345.6049,345.6049,2803.0
2024-07-10 12:35:00,349.43,349.44,349.2,349.22,11461.0,345.6841,345.694,345.4565,345.4763,11461.0
2024-07-10 12:40:00,349.28,349.39,348.9,349.01,10281.0,345.5357,345.6445,345.1597,345.2686,10281.0
2024-07-10 12:45:00,349.08,349.42,348.92,348.97,5846.0,345.3378,345.6742,345.1795,345.229,5846.0
2024-07-10 12:50:00,349.02,349.3,348.9,349.29,8455.0,345.2785,345.5555,345.1597,345.5456,8455.0
2024-07-10 12:55:00,349.3,349.3,349.11,349.2,11462.0,345.5555,345.5555,345.3675,345.4565,11462.0
2024-07-10 13:00:00,349.19,349.98,349.18,349.87,14101.0,345.4466,346.2282,345.4367,346.1193,14101.0
2024-07-10 13:05:00,350.0,350.12,349.6,349.71,7861.0,346.248,346.3667,345.8522,345.9611,7861.0
2024-07-10 13:10:00,349.63,349.66,349.45,349.54,5368.0,345.8819,345.9116,345.7038,345.7929,5368.0
2024-07-10 13:15:00,349.54,350.03,349.53,349.82,3604.0,345.7929,346.2776,345.783,346.0699,3604.0
2024-07-10 13:20:00,349.96,349.96,349.32,349.44,8674.0,346.2084,346.2084,345.5752,345.694,8674.0
2024-07-10 13:25:00,349.31,349.53,349.29,349.46,3163.0,345.5653,345.783,345.5456,345.7137,3163.0
2024-07-10 13:30:00,349.51,349.61,349.27,349.27,3661.0,345.7632,345.8621,345.5258,345.5258,3661.0
2024-07-10 13:35:00,349.27,349.34,349.07,349.16,4821.0,345.5258,345.595,345.3279,345.417,4821.0
2024-07-10 13:40:00,349.07,349.1,348.71,348.71,9619.0,345.3279,345.3576,344.9718,344.9718,9619.0
2024-07-10 13:45:00,348.83,349.04,348.7,348.7,17142.0,345.0905,345.2982,344.9619,344.9619,17142.0
2024-07-10 13:50:00,348.73,349.12,348.63,349.01,5073.0,344.9916,345.3774,344.8926,345.2686,5073.0
2024-07-10 13:55:00,349.01,349.03,348.76,349.0,7607.0,345.2686,345.2884,345.0212,345.2587,7607.0
2024-07-10 14:00:00,349.02,349.22,349.01,349.06,3803.0,345.2785,345.4763,345.2686,345.318,3803.0
2024-07-10 14:05:00,349.11,349.11,348.56,348.56,16676.0,345.3675,345.3675,344.8234,344.8234,16676.0
2024-07-10 14:10:00,348.59,348.67,348.43,348.64,3801.0,344.8531,344.9322,344.6948,344.9025,3801.0
2024-07-10 14:15:00,348.72,348.91,348.5,348.59,6737.0,344.9817,345.1696,344.764,344.8531,6737.0
2024-07-10 14:20:00,348.61,348.61,348.28,348.44,11622.0,344.8729,344.8729,344.5464,344.7047,11622.0
2024-07-10 14:25:00,348.48,348.99,348.47,348.69,7032.0,344.7442,345.2488,344.7344,344.952,7032.0
2024-07-10 14:30:00,348.62,348.86,348.54,348.79,5357.0,344.8827,345.1202,344.8036,345.0509,5357.0
2024-07-10 14:35:00,348.79,348.95,348.67,348.76,6869.0,345.0509,345.2092,344.9322,345.0212,6869.0
2024-07-10 14:40:00,348.81,348.89,348.78,348.81,4916.0,345.0707,345.1499,345.041,345.0707,4916.0
2024-07-10 14:45:00,348.75,348.75,348.42,348.5,9540.0,345.0114,345.0114,344.6849,344.764,9540.0
2024-07-10 14:50:00,348.5,348.52,348.34,348.51,10639.0,344.764,344.7838,344.6057,344.7739,10639.0
2024-07-10 14:55:00,348.5,349.08,348.5,349.08,6650.0,344.764,345.3378,344.764,345.3378,6650.0
2024-07-10 15:00:00,349.09,349.4,349.0,349.16,10429.0,345.3477,345.6544,345.2587,345.417,10429.0
2024-07-10 15:05:00,349.11,349.13,348.82,348.82,11224.0,345.3675,345.3873,345.0806,345.0806,11224.0
2024-07-10 15:10:00,348.78,349.17,348.78,349.09,13797.0,345.041,345.4268,345.041,345.3477,13797.0
2024-07-10 15:15:00,349.1,349.54,349.02,349.5,9390.0,345.3576,345.7929,345.2785,345.7533,9390.0
2024-07-10 15:20:00,349.5,349.52,349.24,349.4,16754.0,345.7533,345.7731,345.4961,345.6544,16754.0
2024-07-10 15:25:00,349.45,349.55,349.05,349.05,7270.0,345.7038,345.8028,345.3081,345.3081,7270.0
2024-07-10 15:30:00,349.2,349.68,348.99,349.44,10299.0,345.4565,345.9314,345.2488,345.694,10299.0
2024-07-10 15:35:00,349.43,350.24,349.21,350.24,20528.0,345.6841,346.4854,345.4664,346.4854,20528.0
2024-07-10 15:40:00,350.24,350.49,350.24,350.45,26172.0,346.4854,346.7327,346.4854,346.6931,26172.0
2024-07-10 15:45:00,350.45,350.92,350.36,350.86,28065.0,346.6931,347.1581,346.6041,347.0987,28065.0
2024-07-10 15:50:00,350.81,351.33,350.81,350.91,29415.0,347.0493,347.5637,347.0493,347.1482,29415.0
2024-07-10 15:55:00,350.98,351.79,350.97,351.41,42601.0,347.2174,348.0188,347.2076,347.6428,42601.0
2024-07-11 09:30:00,352.9,354.93,352.5,354.35,46005.0,349.1169,351.1251,348.7212,350.5513,46005.0
2024-07-11 09:35:00,354.35,356.11,353.72,355.87,32418.0,350.5513,352.2925,349.9281,352.055,32418.0
2024-07-11 09:40:00,356.2,356.37,354.81,355.87,14406.0,352.3815,352.5497,351.0064,352.055,14406.0
2024-07-11 09:45:00,355.46,357.31,355.01,356.93,19570.0,351.6494,353.4796,351.2042,353.1037,19570.0
2024-07-11 09:50:00,356.85,358.31,356.38,357.01,22073.0,353.0245,354.4689,352.5596,353.1828,22073.0
2024-07-11 09:55:00,357.07,357.6,356.53,357.24,19315.0,353.2422,353.7665,352.7079,353.4103,19315.0
2024-07-11 10:00:00,357.54,358.81,357.35,358.75,18266.0,353.7071,354.9635,353.5192,354.9042,18266.0
2024-07-11 10:05:00,358.78,359.0,358.0,358.02,23087.0,354.9338,355.1515,354.1622,354.182,23087.0
2024-07-11 10:10:00,358.19,359.23,357.98,359.2,17198.0,354.3502,355.379,354.1424,355.3493,17198.0
2024-07-11 10:15:00,359.15,359.5,358.44,359.1,12776.0,355.2999,355.6461,354.5975,355.2504,12776.0
2024-07-11 10:20:00,359.04,359.45,358.69,359.04,10843.0,355.191,355.5966,354.8448,355.191,10843.0
2024-07-11 10:25:00,358.88,358.94,358.12,358.66,7980.0,355.0328,355.0921,354.2809,354.8151,7980.0
2024-07-11 10:30:00,358.65,360.08,358.65,359.61,14808.0,354.8052,356.2199,354.8052,355.7549,14808.0
2024-07-11 10:35:00,359.55,360.0,359.0,359.91,13261.0,355.6956,356.1408,355.1515,356.0517,13261.0
2024-07-11 10:40:00,359.91,360.16,359.38,360.02,11740.0,356.0517,356.299,355.5274,356.1605,11740.0
2024-07-11 10:45:00,360.18,361.14,360.0,360.74,14291.0,356.3188,357.2685,356.1408,356.8728,14291.0
2024-07-11 10:50:00,360.74,361.17,360.13,360.55,28217.0,356.8728,357.2982,356.2694,356.6849,28217.0
2024-07-11 10:55:00,360.55,360.93,360.27,360.83,21096.0,356.6849,357.0608,356.4079,356.9619,21096.0
2024-07-11 11:00:00,360.97,361.84,360.81,361.62,32942.0,357.1004,357.961,356.9421,357.7434,32942.0
2024-07-11 11:05:00,361.83,362.77,361.65,362.49,13131.0,357.9511,358.8811,357.7731,358.6041,13131.0
2024-07-11 11:10:00,362.54,362.62,361.45,361.86,14174.0,358.6535,358.7327,357.5752,357.9808,14174.0
2024-07-11 11:15:00,361.45,361.9,361.39,361.9,15474.0,357.5752,358.0204,357.5158,358.0204,15474.0
2024-07-11 11:20:00,361.98,362.1,361.45,361.81,7638.0,358.0995,358.2182,357.5752,357.9313,7638.0
2024-07-11 11:25:00,361.89,362.23,361.51,361.8,7706.0,358.0105,358.3468,357.6346,357.9215,7706.0
2024-07-11 11:30:00,361.66,362.1,361.39,361.71,8008.0,357.783,358.2182,357.5158,357.8324,8008.0
2024-07-11 11:35:00,361.6,362.2,361.56,362.19,22489.0,357.7236,358.3172,357.684,358.3073,22489.0
2024-07-11 11:40:00,362.19,362.2,361.38,361.73,28022.0,358.3073,358.3172,357.506,357.8522,28022.0
2024-07-11 11:45:00,361.92,362.18,361.42,361.68,10944.0,358.0402,358.2974,357.5455,357.8027,10944.0
2024-07-11 11:50:00,361.96,362.06,361.4,361.91,10643.0,358.0797,358.1787,357.5257,358.0303,10643.0
2024-07-11 11:55:00,361.99,362.05,361.47,361.65,6910.0,358.1094,358.1688,357.595,357.7731,6910.0
2024-07-11 12:00:00,361.53,361.74,360.39,361.12,11810.0,357.6543,357.8621,356.5266,357.2487,11810.0
2024-07-11 12:05:00,361.29,361.29,360.09,360.9,18571.0,357.4169,357.4169,356.2298,357.0311,18571.0
2024-07-11 12:10:00,360.8,360.8,360.09,360.36,4077.0,356.9322,356.9322,356.2298,356.4969,4077.0
2024-07-11 12:15:00,360.43,360.74,360.38,360.56,6569.0,356.5661,356.8728,356.5167,356.6947,6569.0
2024-07-11 12:20:00,360.61,360.61,359.86,360.2,11605.0,356.7442,356.7442,356.0023,356.3386,11605.0
2024-07-11 12:25:00,359.97,360.15,359.6,359.6,4223.0,356.1111,356.2891,355.745,355.745,4223.0
2024-07-11 12:30:00,359.61,360.87,359.58,360.87,8096.0,355.7549,357.0014,355.7253,357.0014,8096.0
2024-07-11 12:35:00,360.69,360.92,360.29,360.56,5528.0,356.8234,357.0509,356.4276,356.6947,5528.0
2024-07-11 12:40:00,360.52,360.52,360.12,360.25,3223.0,356.6552,356.6552,356.2595,356.3881,3223.0
2024-07-11 12:45:00,360.36,360.63,360.11,360.5,7812.0,356.4969,356.764,356.2496,356.6354,7812.0
2024-07-11 12:50:00,360.69,360.73,360.25,360.25,4194.0,356.8234,356.8629,356.3881,356.3881,4194.0
2024-07-11 12:55:00,360.41,361.12,360.38,360.85,2328.0,356.5464,357.2487,356.5167,356.9816,2328.0
2024-07-11 13:00:00,360.89,361.06,360.53,360.56,5813.0,357.0212,357.1894,356.6651,356.6947,5813.0
2024-07-11 13:05:00,360.52,360.58,360.03,360.47,3324.0,356.6552,356.7145,356.1704,356.6057,3324.0
2024-07-11 13:10:00,360.46,360.7,360.27,360.44,3509.0,356.5958,356.8332,356.4079,356.576,3509.0
2024-07-11 13:15:00,360.4,360.4,360.07,360.07,4636.0,356.5365,356.5365,356.21,356.21,4636.0
2024-07-11 13:20:00,360.1,360.48,359.9,360.36,4176.0,356.2397,356.6156,356.0418,356.4969,4176.0
2024-07-11 13:25:00,360.17,360.86,360.16,360.8,4402.0,356.3089,356.9915,356.299,356.9322,4402.0
2024-07-11 13:30:00,360.76,361.23,360.48,361.17,8303.0,356.8926,357.3576,356.6156,357.2982,8303.0
2024-07-11 13:35:00,360.99,361.19,360.75,360.84,4969.0,357.1201,357.318,356.8827,356.9717,4969.0
2024-07-11 13:40:00,360.83,361.63,360.82,361.29,14215.0,356.9619,357.7533,356.952,357.4169,14215.0
2024-07-11 13:45:00,361.33,361.48,361.26,361.29,1953.0,357.4565,357.6049,357.3872,357.4169,1953.0
2024-07-11 13:50:00,361.18,361.68,361.18,361.68,3241.0,357.3081,357.8027,357.3081,357.8027,3241.0
2024-07-11 13:55:00,361.48,362.19,361.46,362.05,5065.0,357.6049,358.3073,357.5851,358.1688,5065.0
2024-07-11 14:00:00,362.21,362.26,361.33,361.58,4342.0,358.3271,358.3765,357.4565,357.7038,4342.0
2024-07-11 14:05:00,361.62,361.96,361.5,361.86,2381.0,357.7434,358.0797,357.6247,357.9808,2381.0
2024-07-11 14:10:00,361.86,362.2,361.71,361.97,2958.0,357.9808,358.3172,357.8324,358.0896,2958.0
2024-07-11 14:15:00,362.1,362.16,361.5,361.74,8019.0,358.2182,358.2776,357.6247,357.8621,8019.0
2024-07-11 14:20:00,361.5,361.6,361.31,361.37,3798.0,357.6247,357.7236,357.4367,357.4961,3798.0
2024-07-11 14:25:00,361.37,361.51,361.07,361.3,4966.0,357.4961,357.6346,357.1993,357.4268,4966.0
2024-07-11 14:30:00,361.43,362.0,361.4,361.97,3273.0,357.5554,358.1193,357.5257,358.0896,3273.0
2024-07-11 14:35:00,361.98,362.12,361.57,361.58,6550.0,358.0995,358.238,357.6939,357.7038,6550.0
2024-07-11 14:40:00,361.68,361.79,361.51,361.79,2864.0,357.8027,357.9116,357.6346,357.9116,2864.0
2024-07-11 14:45:00,361.6,361.78,361.27,361.28,5936.0,357.7236,357.9017,357.3971,357.407,5936.0
2024-07-11 14:50:00,361.27,361.58,361.15,361.15,8526.0,357.3971,357.7038,357.2784,357.2784,8526.0
2024-07-11 14:55:00,361.19,361.44,361.14,361.44,6560.0,357.318,357.5653,357.2685,357.5653,6560.0
2024-07-11 15:00:00,361.43,361.44,360.83,360.84,9249.0,357.5554,357.5653,356.9619,356.9717,9249.0
2024-07-11 15:05:00,360.72,360.91,360.69,360.8,5024.0,356.853,357.041,356.8234,356.9322,5024.0
2024-07-11 15:10:00,360.7,360.8,360.47,360.5,8762.0,356.8332,356.9322,356.6057,356.6354,8762.0
2024-07-11 15:15:00,360.5,361.2,360.45,361.09,13164.0,356.6354,357.3279,356.5859,357.2191,13164.0
2024-07-11 15:20:00,360.92,361.31,360.72,361.09,2727.0,357.0509,357.4367,356.853,357.2191,2727.0
2024-07-11 15:25:00,361.23,361.52,361.18,361.19,6895.0,357.3576,357.6445,357.3081,357.318,6895.0
2024-07-11 15:30:00,361.27,361.89,361.26,361.78,6644.0,357.3971,358.0105,357.3872,357.9017,6644.0
2024-07-11 15:35:00,361.79,361.79,361.23,361.23,11766.0,357.9116,357.9116,357.3576,357.3576,11766.0
2024-07-11 15:40:00,361.13,361.63,361.1,361.1,15121.0,357.2586,357.7533,357.229,357.229,15121.0
2024-07-11 15:45:00,361.18,361.68,361.09,361.19,19235.0,357.3081,357.8027,357.2191,357.318,19235.0
2024-07-11 15:50:00,361.33,361.6,361.21,361.23,43899.0,357.4565,357.7236,357.3378,357.3576,43899.0
2024-07-11 15:55:00,361.35,361.85,361.11,361.34,97287.0,357.4763,357.9709,357.2389,357.4664,97287.0
2024-07-12 09:30:00,364.5,366.58,363.65,365.68,37729.0,360.5925,362.6502,359.7516,361.7599,37729.0
2024-07-12 09:35:00,365.6,366.23,364.81,365.88,8164.0,361.6807,362.304,360.8992,361.9577,8164.0
2024-07-12 09:40:00,366.37,366.42,364.76,364.77,9735.0,362.4425,362.4919,360.8497,360.8596,9735.0
2024-07-12 09:45:00,364.75,364.92,364.24,364.44,3881.0,360.8398,361.008,360.3353,360.5332,3881.0
2024-07-12 09:50:00,364.0,364.59,363.47,364.59,3619.0,360.0979,360.6815,359.5736,360.6815,3619.0
2024-07-12 09:55:00,365.18,365.18,364.37,364.54,6890.0,361.2652,361.2652,360.4639,360.6321,6890.0
2024-07-12 10:00:00,364.59,365.0,363.74,364.53,10183.0,360.6815,361.0872,359.8407,360.6222,10183.0
2024-07-12 10:05:00,365.27,365.3,364.42,364.74,4258.0,361.3543,361.3839,360.5134,360.8299,4258.0
2024-07-12 10:10:00,364.74,365.57,364.34,365.47,8794.0,360.8299,361.651,360.4342,361.5521,8794.0
2024-07-12 10:15:00,365.5,366.1,365.49,365.91,3292.0,361.5818,362.1754,361.5719,361.9874,3292.0
2024-07-12 10:20:00,365.82,366.46,365.81,366.15,4306.0,361.8984,362.5315,361.8885,362.2248,4306.0
2024-07-12 10:25:00,366.23,366.24,365.82,366.16,6615.0,362.304,362.3139,361.8984,362.2347,6615.0
2024-07-12 10:30:00,366.29,366.29,365.45,365.77,6083.0,362.3633,362.3633,361.5323,361.8489,6083.0
2024-07-12 10:35:00,365.79,365.79,364.81,364.83,8206.0,361.8687,361.8687,360.8992,360.919,8206.0
2024-07-12 10:40:00,365.01,365.57,364.52,365.38,2649.0,361.097,361.651,360.6123,361.4631,2649.0
2024-07-12 10:45:00,365.52,365.57,365.35,365.56,1132.0,361.6016,361.651,361.4334,361.6411,1132.0
2024-07-12 10:50:00,365.15,366.03,365.15,365.44,4532.0,361.2355,362.1061,361.2355,361.5224,4532.0
2024-07-12 10:55:00,365.69,366.02,365.53,365.9,2529.0,361.7698,362.0962,361.6115,361.9775,2529.0
2024-07-12 11:00:00,366.01,366.13,365.76,366.13,2495.0,362.0863,362.205,361.839,362.205,2495.0
2024-07-12 11:05:00,366.12,366.49,366.11,366.34,6755.0,362.1951,362.5612,362.1853,362.4128,6755.0
2024-07-12 11:10:00,366.38,366.38,365.77,366.24,3045.0,362.4524,362.4524,361.8489,362.3139,3045.0
2024-07-12 11:15:00,365.99,366.45,365.99,366.07,2121.0,362.0665,362.5216,362.0665,362.1457,2121.0
2024-07-12 11:20:00,366.42,366.42,365.96,366.02,2646.0,362.4919,362.4919,362.0369,362.0962,2646.0
2024-07-12 11:25:00,366.04,366.63,366.04,366.63,2493.0,362.116,362.6997,362.116,362.6997,2493.0
2024-07-12 11:30:00,366.4,366.73,366.32,366.51,5441.0,362.4721,362.7986,362.393,362.581,5441.0
2024-07-12 11:35:00,366.36,366.74,366.24,366.74,5337.0,362.4326,362.8085,362.3139,362.8085,5337.0
2024-07-12 11:40:00,366.63,366.74,366.23,366.34,9573.0,362.6997,362.8085,362.304,362.4128,9573.0
2024-07-12 11:45:00,366.34,366.34,365.86,366.13,6621.0,362.4128,362.4128,361.9379,362.205,6621.0
2024-07-12 11:50:00,365.98,366.31,365.67,365.79,5984.0,362.0566,362.3831,361.75,361.8687,5984.0
2024-07-12 11:55:00,365.89,365.9,365.6,365.7,3738.0,361.9676,361.9775,361.6807,361.7796,3738.0
2024-07-12 12:00:00,365.78,366.69,365.78,366.42,11479.0,361.8588,362.759,361.8588,362.4919,11479.0
2024-07-12 12:05:00,366.66,366.67,366.13,366.21,6847.0,362.7294,362.7392,362.205,362.2842,6847.0
2024-07-12 12:10:00,366.23,366.51,365.64,365.76,13762.0,362.304,362.581,361.7203,361.839,13762.0
2024-07-12 12:15:00,365.9,366.06,365.73,366.05,8905.0,361.9775,362.1358,361.8093,362.1259,8905.0
2024-07-12 12:20:00,366.12,366.56,366.08,366.28,2263.0,362.1951,362.6304,362.1556,362.3534,2263.0
2024-07-12 12:25:00,366.25,366.46,366.11,366.46,4097.0,362.3237,362.5315,362.1853,362.5315,4097.0
2024-07-12 12:30:00,366.6,366.6,366.14,366.4,4059.0,362.67,362.67,362.2149,362.4721,4059.0
2024-07-12 12:35:00,366.5,366.55,366.22,366.43,3238.0,362.5711,362.6205,362.2941,362.5018,3238.0
2024-07-12 12:40:00,366.35,366.65,366.34,366.63,1579.0,362.4227,362.7195,362.4128,362.6997,1579.0
2024-07-12 12:45:00,366.5,366.61,366.17,366.19,3037.0,362.5711,362.6799,362.2446,362.2644,3037.0
2024-07-12 12:50:00,366.02,366.42,365.94,366.34,3803.0,362.0962,362.4919,362.0171,362.4128,3803.0
2024-07-12 12:55:00,366.19,366.89,366.18,366.89,2101.0,362.2644,362.9569,362.2545,362.9569,2101.0
2024-07-12 13:00:00,366.66,366.86,366.66,366.86,466.0,362.7294,362.9272,362.7294,362.9272,466.0
2024-07-12 13:05:00,366.78,366.78,366.32,366.46,3485.0,362.8481,362.8481,362.393,362.5315,3485.0
2024-07-12 13:10:00,366.57,366.75,366.47,366.67,3011.0,362.6403,362.8184,362.5414,362.7392,3011.0
2024-07-12 13:15:00,366.44,366.78,366.44,366.72,1712.0,362.5117,362.8481,362.5117,362.7887,1712.0
2024-07-12 13:20:00,366.82,367.56,366.82,367.56,5320.0,362.8876,363.6197,362.8876,363.6197,5320.0
2024-07-12 13:25:00,367.42,367.61,367.21,367.52,3948.0,363.4812,363.6692,363.2735,363.5801,3948.0
2024-07-12 13:30:00,367.48,367.84,367.47,367.79,1467.0,363.5406,363.8967,363.5307,363.8472,1467.0
2024-07-12 13:35:00,367.69,367.9,367.6,367.68,1739.0,363.7483,363.9561,363.6593,363.7384,1739.0
2024-07-12 13:40:00,367.77,367.85,367.65,367.69,7507.0,363.8275,363.9066,363.7087,363.7483,7507.0
2024-07-12 13:45:00,367.83,368.15,367.64,368.02,15667.0,363.8868,364.2034,363.6988,364.0748,15667.0
2024-07-12 13:50:00,367.89,367.97,367.51,367.51,4289.0,363.9462,364.0253,363.5702,363.5702,4289.0
2024-07-12 13:55:00,367.74,367.94,367.4,367.42,5811.0,363.7978,363.9956,363.4614,363.4812,5811.0
2024-07-12 14:00:00,367.42,367.48,367.19,367.24,1450.0,363.4812,363.5406,363.2537,363.3031,1450.0
2024-07-12 14:05:00,367.25,367.7,367.25,367.57,3420.0,363.313,363.7582,363.313,363.6296,3420.0
2024-07-12 14:10:00,367.57,367.7,367.22,367.28,3058.0,363.6296,363.7582,363.2834,363.3427,3058.0
2024-07-12 14:15:00,367.21,367.37,366.91,366.91,2638.0,363.2735,363.4317,362.9767,362.9767,2638.0
2024-07-12 14:20:00,366.9,366.9,366.61,366.65,2423.0,362.9668,362.9668,362.6799,362.7195,2423.0
2024-07-12 14:25:00,366.47,367.07,366.46,367.07,2289.0,362.5414,363.135,362.5315,363.135,2289.0
2024-07-12 14:30:00,367.04,367.04,366.81,366.92,1465.0,363.1053,363.1053,362.8777,362.9866,1465.0
2024-07-12 14:35:00,366.87,366.88,366.55,366.87,5585.0,362.9371,362.947,362.6205,362.9371,5585.0
2024-07-12 14:40:00,367.02,367.02,366.8,366.92,995.0,363.0855,363.0855,362.8679,362.9866,995.0
2024-07-12 14:45:00,366.8,366.94,366.79,366.86,1406.0,362.8679,363.0064,362.858,362.9272,1406.0
2024-07-12 14:50:00,366.78,366.8,366.45,366.45,2270.0,362.8481,362.8679,362.5216,362.5216,2270.0
2024-07-12 14:55:00,366.55,366.89,366.55,366.89,1830.0,362.6205,362.9569,362.6205,362.9569,1830.0
2024-07-12 15:00:00,366.9,366.96,366.74,366.92,3560.0,362.9668,363.0261,362.8085,362.9866,3560.0
2024-07-12 15:05:00,366.87,367.23,366.86,367.08,2054.0,362.9371,363.2932,362.9272,363.1449,2054.0
2024-07-12 15:10:00,367.2,367.59,367.11,367.42,2081.0,363.2636,363.6494,363.1745,363.4812,2081.0
2024-07-12 15:15:00,367.52,367.52,367.13,367.44,4049.0,363.5801,363.5801,363.1943,363.501,4049.0
2024-07-12 15:20:00,367.37,367.44,367.18,367.27,4420.0,363.4317,363.501,363.2438,363.3328,4420.0
2024-07-12 15:25:00,367.29,367.38,366.87,366.97,7014.0,363.3526,363.4416,362.9371,363.036,7014.0
2024-07-12 15:30:00,366.85,366.99,366.67,366.9,5335.0,362.9173,363.0558,362.7392,362.9668,5335.0
2024-07-12 15:35:00,366.8,367.09,366.67,366.85,4107.0,362.8679,363.1547,362.7392,362.9173,4107.0
2024-07-12 15:40:00,366.8,366.81,366.19,366.27,13210.0,362.8679,362.8777,362.2644,362.3435,13210.0
2024-07-12 15:45:00,366.37,366.71,366.3,366.3,5650.0,362.4425,362.7788,362.3732,362.3732,5650.0
2024-07-12 15:50:00,366.33,366.33,365.62,365.72,12629.0,362.4029,362.4029,361.7005,361.7994,12629.0
2024-07-12 15:55:00,365.69,365.94,365.18,365.56,30111.0,361.7698,362.0171,361.2652,361.6411,30111.0
2024-07-15 09:30:00,365.06,366.11,363.13,363.88,27947.0,361.1465,362.1853,359.2372,359.9792,27947.0
2024-07-15 09:35:00,363.7,366.37,363.55,366.37,8473.0,359.8011,362.4425,359.6527,362.4425,8473.0
2024-07-15 09:40:00,365.48,366.12,364.72,366.12,3210.0,361.562,362.1951,360.8102,362.1951,3210.0
2024-07-15 09:45:00,365.97,366.21,365.35,366.14,3852.0,362.0468,362.2842,361.4334,362.2149,3852.0
2024-07-15 09:50:00,366.22,366.37,365.76,366.37,2586.0,362.2941,362.4425,361.839,362.4425,2586.0
2024-07-15 09:55:00,366.08,366.53,365.96,366.42,1804.0,362.1556,362.6007,362.0369,362.4919,1804.0
2024-07-15 10:00:00,366.42,367.52,365.71,367.52,6153.0,362.4919,363.5801,361.7895,363.5801,6153.0
2024-07-15 10:05:00,367.41,368.46,367.03,368.46,5888.0,363.4713,364.5101,363.0954,364.5101,5888.0
2024-07-15 10:10:00,368.12,368.5,367.01,367.01,7035.0,364.1737,364.5496,363.0756,363.0756,7035.0
2024-07-15 10:15:00,367.38,368.36,367.37,367.87,3371.0,363.4416,364.4111,363.4317,363.9264,3371.0
2024-07-15 10:20:00,367.87,368.03,367.74,367.93,4055.0,363.9264,364.0847,363.7978,363.9857,4055.0
2024-07-15 10:25:00,367.92,368.0,367.22,367.34,4250.0,363.9758,364.055,363.2834,363.4021,4250.0
2024-07-15 10:30:00,367.27,367.6,367.16,367.5,2653.0,363.3328,363.6593,363.224,363.5603,2653.0
2024-07-15 10:35:00,367.53,367.53,366.83,367.13,6892.0,363.59,363.59,362.8975,363.1943,6892.0
2024-07-15 10:40:00,367.3,367.5,366.45,367.12,2950.0,363.3625,363.5603,362.5216,363.1844,2950.0
2024-07-15 10:45:00,367.33,367.52,367.09,367.1,1892.0,363.3922,363.5801,363.1547,363.1646,1892.0
2024-07-15 10:50:00,366.9,367.22,366.72,366.85,3534.0,362.9668,363.2834,362.7887,362.9173,3534.0
2024-07-15 10:55:00,367.36,368.0,367.04,367.28,8129.0,363.4219,364.055,363.1053,363.3427,8129.0
2024-07-15 11:00:00,367.32,368.12,367.31,367.79,2859.0,363.3823,364.1737,363.3724,363.8472,2859.0
2024-07-15 11:05:00,367.79,367.86,367.51,367.51,2293.0,363.8472,363.9165,363.5702,363.5702,2293.0
2024-07-15 11:10:00,367.66,367.78,367.47,367.47,4158.0,363.7186,363.8373,363.5307,363.5307,4158.0
2024-07-15 11:15:00,367.47,368.06,367.29,368.06,9872.0,363.5307,364.1143,363.3526,364.1143,9872.0
2024-07-15 11:20:00,368.16,368.16,368.0,368.0,700.0,364.2133,364.2133,364.055,364.055,700.0
2024-07-15 11:25:00,368.27,368.36,367.39,367.77,7301.0,364.3221,364.4111,363.4515,363.8275,7301.0
2024-07-15 11:30:00,367.77,368.06,367.24,367.92,5021.0,363.8275,364.1143,363.3031,363.9758,5021.0
2024-07-15 11:35:00,368.04,368.42,368.03,368.42,993.0,364.0946,364.4705,364.0847,364.4705,993.0
2024-07-15 11:40:00,368.3,369.08,368.2,369.08,3478.0,364.3518,365.1234,364.2528,365.1234,3478.0
2024-07-15 11:45:00,368.99,369.33,368.79,369.25,2521.0,365.0344,365.3707,364.8365,365.2916,2521.0
2024-07-15 11:50:00,369.27,369.41,368.98,369.41,5401.0,365.3114,365.4499,365.0245,365.4499,5401.0
2024-07-15 11:55:00,369.52,369.73,369.36,369.48,4462.0,365.5587,365.7664,365.4004,365.5191,4462.0
2024-07-15 12:00:00,369.47,369.6,369.1,369.45,5027.0,365.5092,365.6378,365.1432,365.4894,5027.0
2024-07-15 12:05:00,369.28,369.74,369.2,369.62,3317.0,365.3213,365.7763,365.2421,365.6576,3317.0
2024-07-15 12:10:00,369.58,369.83,369.43,369.59,4607.0,365.6181,365.8654,365.4697,365.6279,4607.0
2024-07-15 12:15:00,369.52,369.78,369.33,369.78,3305.0,365.5587,365.8159,365.3707,365.8159,3305.0
2024-07-15 12:20:00,369.83,369.87,369.51,369.63,3614.0,365.8654,365.9049,365.5488,365.6675,3614.0
2024-07-15 12:25:00,369.63,369.64,369.21,369.31,2001.0,365.6675,365.6774,365.252,365.3509,2001.0
2024-07-15 12:30:00,369.15,369.23,368.93,369.14,1735.0,365.1927,365.2718,364.975,365.1828,1735.0
2024-07-15 12:35:00,369.05,369.54,368.79,369.54,3514.0,365.0937,365.5785,364.8365,365.5785,3514.0
2024-07-15 12:40:00,369.36,369.52,369.21,369.45,3307.0,365.4004,365.5587,365.252,365.4894,3307.0
2024-07-15 12:45:00,369.22,369.22,368.98,369.06,2448.0,365.2619,365.2619,365.0245,365.1036,2448.0
2024-07-15 12:50:00,369.2,369.62,369.2,369.5,1902.0,365.2421,365.6576,365.2421,365.5389,1902.0
2024-07-15 12:55:00,369.48,369.6,369.47,369.56,2508.0,365.5191,365.6378,365.5092,365.5983,2508.0
2024-07-15 13:00:00,369.56,369.57,369.41,369.51,1029.0,365.5983,365.6082,365.4499,365.5488,1029.0
2024-07-15 13:05:00,369.56,369.73,369.41,369.73,1578.0,365.5983,365.7664,365.4499,365.7664,1578.0
2024-07-15 13:10:00,369.66,369.81,369.34,369.34,4820.0,365.6972,365.8456,365.3806,365.3806,4820.0
2024-07-15 13:15:00,369.57,369.93,369.39,369.93,3678.0,365.6082,365.9643,365.4301,365.9643,3678.0
2024-07-15 13:20:00,369.9,369.95,369.71,369.93,1924.0,365.9346,365.9841,365.7467,365.9643,1924.0
2024-07-15 13:25:00,369.94,370.1,369.49,369.49,8394.0,365.9742,366.1325,365.529,365.529,8394.0
2024-07-15 13:30:00,369.61,369.61,368.79,368.79,6688.0,365.6477,365.6477,364.8365,364.8365,6688.0
2024-07-15 13:35:00,368.8,369.06,368.73,368.94,2765.0,364.8464,365.1036,364.7772,364.9849,2765.0
2024-07-15 13:40:00,368.77,368.82,368.07,368.26,7036.0,364.8167,364.8662,364.1242,364.3122,7036.0
2024-07-15 13:45:00,368.28,368.28,367.63,367.79,2933.0,364.332,364.332,363.689,363.8472,2933.0
2024-07-15 13:50:00,367.81,368.23,367.81,368.11,9839.0,363.867,364.2825,363.867,364.1638,9839.0
2024-07-15 13:55:00,368.3,368.7,368.24,368.54,1991.0,364.3518,364.7475,364.2924,364.5892,1991.0
2024-07-15 14:00:00,368.54,368.67,368.33,368.53,4844.0,364.5892,364.7178,364.3815,364.5793,4844.0
2024-07-15 14:05:00,368.52,368.93,368.51,368.91,5800.0,364.5694,364.975,364.5595,364.9552,5800.0
2024-07-15 14:10:00,368.93,369.11,368.72,368.99,8869.0,364.975,365.1531,364.7673,365.0344,8869.0
2024-07-15 14:15:00,369.02,369.02,368.44,368.68,4152.0,365.0641,365.0641,364.4903,364.7277,4152.0
2024-07-15 14:20:00,368.95,369.38,368.77,369.17,1950.0,364.9948,365.4202,364.8167,365.2124,1950.0
2024-07-15 14:25:00,369.3,369.99,369.3,369.96,4559.0,365.3411,366.0237,365.3411,365.994,4559.0
2024-07-15 14:30:00,369.98,370.12,369.72,369.93,12770.0,366.0138,366.1523,365.7566,365.9643,12770.0
2024-07-15 14:35:00,369.91,370.18,369.9,370.05,3771.0,365.9445,366.2116,365.9346,366.083,3771.0
2024-07-15 14:40:00,370.07,370.44,370.06,370.43,3042.0,366.1028,366.4688,366.0929,366.4589,3042.0
2024-07-15 14:45:00,370.31,370.38,370.15,370.22,5296.0,366.3402,366.4095,366.1819,366.2512,5296.0
2024-07-15 14:50:00,370.25,370.43,370.15,370.18,4765.0,366.2809,366.4589,366.1819,366.2116,4765.0
2024-07-15 14:55:00,370.31,370.43,370.28,370.28,4851.0,366.3402,366.4589,366.3105,366.3105,4851.0
2024-07-15 15:00:00,370.37,370.58,370.21,370.58,7446.0,366.3996,366.6073,366.2413,366.6073,7446.0
2024-07-15 15:05:00,370.58,370.59,370.34,370.49,9228.0,366.6073,366.6172,366.3699,366.5183,9228.0
2024-07-15 15:10:00,370.47,371.49,370.43,371.49,14513.0,366.4985,367.5076,366.4589,367.5076,14513.0
2024-07-15 15:15:00,371.46,371.68,371.28,371.64,7956.0,367.4779,367.6955,367.2998,367.656,7956.0
2024-07-15 15:20:00,371.59,372.18,371.57,372.08,14389.0,367.6065,368.1902,367.5867,368.0913,14389.0
2024-07-15 15:25:00,372.13,372.13,371.59,371.66,13434.0,368.1407,368.1407,367.6065,367.6758,13434.0
2024-07-15 15:30:00,371.66,371.86,371.57,371.72,8270.0,367.6758,367.8736,367.5867,367.7351,8270.0
2024-07-15 15:35:00,371.78,372.02,371.56,371.61,16896.0,367.7945,368.0319,367.5768,367.6263,16896.0
2024-07-15 15:40:00,371.6,371.72,371.31,371.34,10722.0,367.6164,367.7351,367.3295,367.3592,10722.0
2024-07-15 15:45:00,371.41,371.41,371.09,371.09,12956.0,367.4284,367.4284,367.1119,367.1119,12956.0
2024-07-15 15:50:00,370.91,371.18,370.63,371.1,26190.0,366.9338,367.2009,366.6568,367.1218,26190.0
2024-07-15 15:55:00,371.1,372.02,370.99,371.99,111783.0,367.1218,368.0319,367.0129,368.0022,111783.0
2024-07-16 09:30:00,372.0,372.25,366.98,367.0,30447.0,368.0121,368.2594,363.0459,363.0657,30447.0
2024-07-16 09:35:00,367.15,367.39,365.93,366.56,19926.0,363.2141,363.4515,362.0072,362.6304,19926.0
2024-07-16 09:40:00,366.92,367.98,366.04,367.97,19582.0,362.9866,364.0352,362.116,364.0253,19582.0
2024-07-16 09:45:00,368.03,370.0,367.61,369.2,7832.0,364.0847,366.0335,363.6692,365.2421,7832.0
2024-07-16 09:50:00,369.06,369.84,368.94,369.5,10459.0,365.1036,365.8753,364.9849,365.5389,10459.0
2024-07-16 09:55:00,369.38,370.95,369.35,370.88,14647.0,365.4202,366.9734,365.3905,366.9041,14647.0
2024-07-16 10:00:00,370.9,373.79,370.87,373.54,13893.0,366.9239,369.7829,366.8942,369.5356,13893.0
2024-07-16 10:05:00,373.62,374.99,373.07,374.9,14951.0,369.6147,370.9701,369.0706,370.881,14951.0
2024-07-16 10:10:00,374.8,375.14,372.58,372.58,15791.0,370.7821,371.1184,368.5859,368.5859,15791.0
2024-07-16 10:15:00,372.72,373.19,372.14,372.4,14622.0,368.7244,369.1894,368.1506,368.4078,14622.0
2024-07-16 10:20:00,372.61,373.11,372.42,373.11,9124.0,368.6156,369.1102,368.4276,369.1102,9124.0
2024-07-16 10:25:00,373.15,374.0,373.13,373.59,5226.0,369.1498,369.9907,369.13,369.5851,5226.0
2024-07-16 10:30:00,373.55,374.08,373.3,374.06,6400.0,369.5455,370.0698,369.2982,370.05,6400.0
2024-07-16 10:35:00,373.96,374.53,373.71,374.37,6805.0,369.9511,370.515,369.7038,370.3567,6805.0
2024-07-16 10:40:00,374.37,374.84,373.49,374.01,11459.0,370.3567,370.8217,369.4861,370.0006,11459.0
2024-07-16 10:45:00,374.25,374.37,373.86,374.13,10615.0,370.238,370.3567,369.8522,370.1193,10615.0
2024-07-16 10:50:00,374.07,374.89,374.07,374.83,9225.0,370.0599,370.8711,370.0599,370.8118,9225.0
2024-07-16 10:55:00,375.0,375.76,374.97,375.52,5443.0,370.9799,371.7318,370.9503,371.4944,5443.0
2024-07-16 11:00:00,375.51,376.29,375.37,376.09,6215.0,371.4845,372.2561,371.346,372.0583,6215.0
2024-07-16 11:05:00,376.06,376.71,375.93,376.52,10048.0,372.0286,372.6716,371.9,372.4837,10048.0
2024-07-16 11:10:00,376.9,377.49,376.72,377.26,8729.0,372.8596,373.4433,372.6815,373.2157,8729.0
2024-07-16 11:15:00,377.43,377.78,377.02,377.5,23623.0,373.3839,373.7301,372.9783,373.4531,23623.0
2024-07-16 11:20:00,377.4,377.72,376.56,376.96,35853.0,373.3542,373.6708,372.5232,372.9189,35853.0
2024-07-16 11:25:00,376.97,377.71,376.67,377.55,16566.0,372.9288,373.6609,372.632,373.5026,16566.0
2024-07-16 11:30:00,377.5,377.76,377.06,377.13,75929.0,373.4531,373.7104,373.0179,373.0871,75929.0
2024-07-16 11:35:00,377.15,377.71,377.02,377.28,10612.0,373.1069,373.6609,372.9783,373.2355,10612.0
2024-07-16 11:40:00,377.43,377.69,376.93,377.69,27414.0,373.3839,373.6411,372.8893,373.6411,27414.0
2024-07-16 11:45:00,377.45,377.64,376.06,376.06,10309.0,373.4037,373.5916,372.0286,372.0286,10309.0
2024-07-16 11:50:00,376.3,377.25,376.02,377.22,8922.0,372.266,373.2058,371.989,373.1762,8922.0
2024-07-16 11:55:00,377.25,377.9,376.77,377.76,8589.0,373.2058,373.8489,372.731,373.7104,8589.0
2024-07-16 12:00:00,377.77,378.11,377.62,377.84,3389.0,373.7203,374.0566,373.5719,373.7895,3389.0
2024-07-16 12:05:00,377.95,378.65,377.91,378.38,8434.0,373.8983,374.5908,373.8588,374.3237,8434.0
2024-07-16 12:10:00,378.51,378.65,377.91,378.43,9111.0,374.4523,374.5908,373.8588,374.3732,9111.0
2024-07-16 12:15:00,378.56,378.85,378.17,378.56,4027.0,374.5018,374.7887,374.116,374.5018,4027.0
2024-07-16 12:20:00,378.55,378.71,378.14,378.16,2885.0,374.4919,374.6502,374.0863,374.1061,2885.0
2024-07-16 12:25:00,378.38,378.59,378.25,378.31,2756.0,374.3237,374.5315,374.1951,374.2545,2756.0
2024-07-16 12:30:00,378.17,378.72,378.15,378.43,2774.0,374.116,374.6601,374.0962,374.3732,2774.0
2024-07-16 12:35:00,378.68,378.68,378.38,378.38,2206.0,374.6205,374.6205,374.3237,374.3237,2206.0
2024-07-16 12:40:00,378.27,378.51,377.95,378.09,4525.0,374.2149,374.4523,373.8983,374.0368,4525.0
2024-07-16 12:45:00,378.22,378.61,377.81,378.61,10879.0,374.1654,374.5512,373.7598,374.5512,10879.0
2024-07-16 12:50:00,378.32,378.32,377.97,378.16,7685.0,374.2644,374.2644,373.9181,374.1061,7685.0
2024-07-16 12:55:00,378.12,378.64,377.92,378.36,5167.0,374.0665,374.5809,373.8686,374.3039,5167.0
2024-07-16 13:00:00,378.38,378.56,378.38,378.48,1230.0,374.3237,374.5018,374.3237,374.4226,1230.0
2024-07-16 13:05:00,378.49,378.84,378.47,378.79,4681.0,374.4325,374.7788,374.4127,374.7293,4681.0
2024-07-16 13:10:00,378.82,378.86,378.53,378.56,3719.0,374.759,374.7986,374.4721,374.5018,3719.0
2024-07-16 13:15:00,378.53,378.56,378.33,378.46,1435.0,374.4721,374.5018,374.2743,374.4029,1435.0
2024-07-16 13:20:00,378.47,378.9,378.45,378.5,5348.0,374.4127,374.8381,374.393,374.4424,5348.0
2024-07-16 13:25:00,378.39,378.5,378.3,378.3,1166.0,374.3336,374.4424,374.2446,374.2446,1166.0
2024-07-16 13:30:00,378.32,378.37,378.07,378.17,3845.0,374.2644,374.3138,374.017,374.116,3845.0
2024-07-16 13:35:00,378.32,378.73,378.2,378.63,2132.0,374.2644,374.67,374.1456,374.571,2132.0
2024-07-16 13:40:00,378.5,378.52,378.2,378.3,1906.0,374.4424,374.4622,374.1456,374.2446,1906.0
2024-07-16 13:45:00,378.3,378.65,378.3,378.59,5518.0,374.2446,374.5908,374.2446,374.5315,5518.0
2024-07-16 13:50:00,378.44,378.52,377.87,378.52,17692.0,374.3831,374.4622,373.8192,374.4622,17692.0
2024-07-16 13:55:00,378.63,379.11,378.48,379.04,3841.0,374.571,375.0459,374.4226,374.9766,3841.0
2024-07-16 14:00:00,379.04,379.04,378.86,378.86,1165.0,374.9766,374.9766,374.7986,374.7986,1165.0
2024-07-16 14:05:00,379.09,379.09,378.68,378.71,6796.0,375.0261,375.0261,374.6205,374.6502,6796.0
2024-07-16 14:10:00,378.63,379.11,378.54,378.79,15054.0,374.571,375.0459,374.482,374.7293,15054.0
2024-07-16 14:15:00,378.79,379.07,378.52,379.01,6053.0,374.7293,375.0063,374.4622,374.947,6053.0
2024-07-16 14:20:00,379.13,379.44,379.04,379.37,12091.0,375.0657,375.3724,374.9766,375.3031,12091.0
2024-07-16 14:25:00,379.21,379.71,379.07,379.54,6735.0,375.1448,375.6395,375.0063,375.4713,6735.0
2024-07-16 14:30:00,379.55,379.8,379.41,379.74,8069.0,375.4812,375.7285,375.3427,375.6691,8069.0
2024-07-16 14:35:00,379.72,380.15,379.72,380.15,12658.0,375.6493,376.0747,375.6493,376.0747,12658.0
2024-07-16 14:40:00,380.03,380.25,380.02,380.13,3812.0,375.956,376.1737,375.9461,376.055,3812.0
2024-07-16 14:45:00,380.15,380.25,380.06,380.23,3149.0,376.0747,376.1737,375.9857,376.1539,3149.0
2024-07-16 14:50:00,380.21,380.28,380.01,380.18,4388.0,376.1341,376.2033,375.9362,376.1044,4388.0
2024-07-16 14:55:00,380.08,380.4,380.06,380.33,8253.0,376.0055,376.3221,375.9857,376.2528,8253.0
2024-07-16 15:00:00,380.34,380.34,379.6,379.9,9234.0,376.2627,376.2627,375.5306,375.8274,9234.0
2024-07-16 15:05:00,379.88,379.88,379.5,379.64,4714.0,375.8076,375.8076,375.4317,375.5702,4714.0
2024-07-16 15:10:00,379.61,379.64,379.29,379.47,8653.0,375.5405,375.5702,375.224,375.402,8653.0
2024-07-16 15:15:00,379.47,380.16,379.45,380.16,8752.0,375.402,376.0846,375.3822,376.0846,8752.0
2024-07-16 15:20:00,380.17,380.35,380.09,380.27,6071.0,376.0945,376.2726,376.0154,376.1935,6071.0
2024-07-16 15:25:00,380.19,380.47,380.03,380.38,12865.0,376.1143,376.3913,375.956,376.3023,12865.0
2024-07-16 15:30:00,380.29,380.63,380.29,380.53,8640.0,376.2132,376.5496,376.2132,376.4507,8640.0
2024-07-16 15:35:00,380.48,380.63,380.09,380.09,10173.0,376.4012,376.5496,376.0154,376.0154,10173.0
2024-07-16 15:40:00,380.06,380.06,379.47,379.58,13216.0,375.9857,375.9857,375.402,375.5109,13216.0
2024-07-16 15:45:00,379.46,379.47,378.01,378.09,34670.0,375.3921,375.402,373.9577,374.0368,34670.0
2024-07-16 15:50:00,378.11,378.38,377.97,378.12,42402.0,374.0566,374.3237,373.9181,374.0665,42402.0
2024-07-16 15:55:00,378.1,378.34,377.33,377.64,70147.0,374.0467,374.2841,373.285,373.5916,70147.0
2024-07-17 09:30:00,378.03,379.38,377.68,379.15,33951.0,373.9775,375.313,373.6312,375.0855,33951.0
2024-07-17 09:35:00,379.59,382.0,379.38,381.0,12029.0,375.5207,377.9049,375.313,376.9156,12029.0
2024-07-17 09:40:00,381.33,382.55,381.11,382.55,8434.0,377.2421,378.449,377.0244,378.449,8434.0
2024-07-17 09:45:00,382.38,382.83,381.27,381.97,5513.0,378.2808,378.726,377.1827,377.8752,5513.0
2024-07-17 09:50:00,381.83,382.82,381.46,382.44,7913.0,377.7367,378.7161,377.3707,378.3402,7913.0
2024-07-17 09:55:00,382.16,384.14,382.15,383.92,27849.0,378.0632,380.022,378.0533,379.8043,27849.0
2024-07-17 10:00:00,383.82,385.18,383.4,384.19,34176.0,379.7054,381.0508,379.2899,380.0714,34176.0
2024-07-17 10:05:00,383.74,383.82,381.95,381.95,9780.0,379.6263,379.7054,377.8554,377.8554,9780.0
2024-07-17 10:10:00,382.27,384.01,382.0,384.0,37226.0,378.172,379.8934,377.9049,379.8835,37226.0
2024-07-17 10:15:00,383.83,385.0,383.59,385.0,32866.0,379.7153,380.8727,379.4779,380.8727,32866.0
2024-07-17 10:20:00,384.63,384.89,383.89,384.05,5913.0,380.5067,380.7639,379.7746,379.9329,5913.0
2024-07-17 10:25:00,384.24,385.01,383.95,384.77,10925.0,380.1209,380.8826,379.834,380.6452,10925.0
2024-07-17 10:30:00,384.59,385.54,384.13,384.8,22609.0,380.4671,381.407,380.0121,380.6749,22609.0
2024-07-17 10:35:00,384.42,384.93,383.1,383.1,14054.0,380.299,380.8035,378.9931,378.9931,14054.0
2024-07-17 10:40:00,383.43,383.59,382.27,382.59,10728.0,379.3196,379.4779,378.172,378.4886,10728.0
2024-07-17 10:45:00,382.89,383.29,382.57,383.29,4856.0,378.7854,379.1811,378.4688,379.1811,4856.0
2024-07-17 10:50:00,383.26,384.31,383.26,383.97,3804.0,379.1514,380.1901,379.1514,379.8538,3804.0
2024-07-17 10:55:00,384.12,384.12,383.29,383.58,7902.0,380.0022,380.0022,379.1811,379.468,7902.0
2024-07-17 11:00:00,383.47,384.16,383.18,383.9,7552.0,379.3591,380.0418,379.0723,379.7845,7552.0
2024-07-17 11:05:00,383.62,384.42,383.62,384.39,9518.0,379.5075,380.299,379.5075,380.2693,9518.0
2024-07-17 11:10:00,384.19,384.47,384.13,384.25,2396.0,380.0714,380.3484,380.0121,380.1308,2396.0
2024-07-17 11:15:00,384.33,384.33,383.81,384.11,2790.0,380.2099,380.2099,379.6955,379.9923,2790.0
2024-07-17 11:20:00,384.05,384.08,383.32,383.48,4750.0,379.9329,379.9626,379.2108,379.369,4750.0
2024-07-17 11:25:00,383.55,384.33,383.55,384.17,7981.0,379.4383,380.2099,379.4383,380.0516,7981.0
2024-07-17 11:30:00,384.02,384.07,383.42,383.57,5250.0,379.9033,379.9527,379.3097,379.4581,5250.0
2024-07-17 11:35:00,383.42,384.24,383.37,384.19,6931.0,379.3097,380.1209,379.2602,380.0714,6931.0
2024-07-17 11:40:00,384.08,385.43,384.08,385.26,9301.0,379.9626,381.2981,379.9626,381.13,9301.0
2024-07-17 11:45:00,385.22,385.3,385.0,385.24,6141.0,381.0904,381.1695,380.8727,381.1102,6141.0
2024-07-17 11:50:00,385.37,385.5,385.1,385.29,5450.0,381.2388,381.3674,380.9717,381.1596,5450.0
2024-07-17 11:55:00,385.31,385.32,384.59,385.0,8230.0,381.1794,381.1893,380.4671,380.8727,8230.0
2024-07-17 12:00:00,384.81,385.09,384.23,384.38,9119.0,380.6848,380.9618,380.111,380.2594,9119.0
2024-07-17 12:05:00,384.57,384.58,383.97,384.39,12528.0,380.4474,380.4572,379.8538,380.2693,12528.0
2024-07-17 12:10:00,384.38,384.65,384.08,384.16,5365.0,380.2594,380.5265,379.9626,380.0418,5365.0
2024-07-17 12:15:00,384.19,384.49,383.89,384.37,4108.0,380.0714,380.3682,379.7746,380.2495,4108.0
2024-07-17 12:20:00,384.41,384.66,384.25,384.25,4520.0,380.2891,380.5364,380.1308,380.1308,4520.0
2024-07-17 12:25:00,384.27,384.55,384.01,384.32,3699.0,380.1506,380.4276,379.8934,380.2,3699.0
2024-07-17 12:30:00,384.16,384.46,384.04,384.27,8262.0,380.0418,380.3385,379.923,380.1506,8262.0
2024-07-17 12:35:00,384.28,384.79,384.28,384.37,3817.0,380.1605,380.665,380.1605,380.2495,3817.0
2024-07-17 12:40:00,384.35,384.6,384.3,384.36,2323.0,380.2297,380.477,380.1803,380.2396,2323.0
2024-07-17 12:45:00,384.61,385.13,384.48,385.13,5018.0,380.4869,381.0014,380.3583,381.0014,5018.0
2024-07-17 12:50:00,385.27,385.55,384.97,385.27,6769.0,381.1399,381.4169,380.8431,381.1399,6769.0
2024-07-17 12:55:00,385.29,385.87,385.29,385.7,5412.0,381.1596,381.7334,381.1596,381.5652,5412.0
2024-07-17 13:00:00,385.5,385.65,385.07,385.08,5398.0,381.3674,381.5158,380.942,380.9519,5398.0
2024-07-17 13:05:00,385.08,385.3,384.97,385.2,5296.0,380.9519,381.1695,380.8431,381.0706,5296.0
2024-07-17 13:10:00,385.06,385.37,385.01,385.3,4461.0,380.9321,381.2388,380.8826,381.1695,4461.0
2024-07-17 13:15:00,385.18,385.43,384.88,385.34,3526.0,381.0508,381.2981,380.754,381.2091,3526.0
2024-07-17 13:20:00,385.38,385.63,385.19,385.19,5363.0,381.2487,381.496,381.0607,381.0607,5363.0
2024-07-17 13:25:00,385.5,385.83,385.39,385.83,3285.0,381.3674,381.6938,381.2586,381.6938,3285.0
2024-07-17 13:30:00,385.77,385.77,385.03,385.1,4103.0,381.6345,381.6345,380.9024,380.9717,4103.0
2024-07-17 13:35:00,385.11,385.25,384.86,385.2,4422.0,380.9816,381.1201,380.7342,381.0706,4422.0
2024-07-17 13:40:00,385.06,385.31,385.01,385.31,1996.0,380.9321,381.1794,380.8826,381.1794,1996.0
2024-07-17 13:45:00,385.22,385.64,384.95,385.13,3896.0,381.0904,381.5059,380.8233,381.0014,3896.0
2024-07-17 13:50:00,385.16,385.31,385.1,385.15,1916.0,381.031,381.1794,380.9717,381.0211,1916.0
2024-07-17 13:55:00,385.11,385.32,384.98,385.13,5266.0,380.9816,381.1893,380.853,381.0014,5266.0
2024-07-17 14:00:00,385.32,385.47,384.78,384.83,4629.0,381.1893,381.3377,380.6551,380.7046,4629.0
2024-07-17 14:05:00,384.79,385.08,384.54,384.83,4433.0,380.665,380.9519,380.4177,380.7046,4433.0
2024-07-17 14:10:00,384.91,385.03,384.6,384.62,4660.0,380.7837,380.9024,380.477,380.4968,4660.0
2024-07-17 14:15:00,384.67,385.18,384.66,385.08,7282.0,380.5463,381.0508,380.5364,380.9519,7282.0
2024-07-17 14:20:00,385.0,385.31,384.61,385.23,4009.0,380.8727,381.1794,380.4869,381.1003,4009.0
2024-07-17 14:25:00,385.25,385.26,384.9,385.19,2047.0,381.1201,381.13,380.7738,381.0607,2047.0
2024-07-17 14:30:00,385.3,385.49,385.13,385.42,3299.0,381.1695,381.3575,381.0014,381.2882,3299.0
2024-07-17 14:35:00,385.48,385.6,384.79,384.91,6541.0,381.3476,381.4663,380.665,380.7837,6541.0
2024-07-17 14:40:00,384.91,385.38,384.91,385.11,4255.0,380.7837,381.2487,380.7837,380.9816,4255.0
2024-07-17 14:45:00,385.1,385.33,384.88,385.33,3584.0,380.9717,381.1992,380.754,381.1992,3584.0
2024-07-17 14:50:00,385.5,385.72,385.3,385.56,5056.0,381.3674,381.585,381.1695,381.4267,5056.0
2024-07-17 14:55:00,385.8,385.85,385.48,385.72,6726.0,381.6642,381.7136,381.3476,381.585,6726.0
2024-07-17 15:00:00,385.63,386.03,385.53,385.76,12122.0,381.496,381.8917,381.3971,381.6246,12122.0
2024-07-17 15:05:00,385.69,385.76,385.17,385.76,7577.0,381.5554,381.6246,381.0409,381.6246,7577.0
2024-07-17 15:10:00,385.72,386.22,385.71,386.04,6539.0,381.585,382.0797,381.5751,381.9016,6539.0
2024-07-17 15:15:00,385.97,386.65,385.97,386.63,17210.0,381.8323,382.5051,381.8323,382.4853,17210.0
2024-07-17 15:20:00,386.58,387.15,386.48,387.0,13518.0,382.4358,382.9997,382.3369,382.8513,13518.0
2024-07-17 15:25:00,386.91,387.53,386.91,387.41,26922.0,382.7623,383.3756,382.7623,383.2569,26922.0
2024-07-17 15:30:00,387.43,387.47,386.94,387.18,39746.0,383.2767,383.3163,382.792,383.0294,39746.0
2024-07-17 15:35:00,387.3,387.42,386.73,386.84,26506.0,383.1481,383.2668,382.5842,382.693,26506.0
2024-07-17 15:40:00,386.8,386.86,386.0,386.0,19905.0,382.6535,382.7128,381.862,381.862,19905.0
2024-07-17 15:45:00,386.0,386.15,385.31,385.52,9073.0,381.862,382.0104,381.1794,381.3872,9073.0
2024-07-17 15:50:00,385.6,385.91,385.06,385.07,13332.0,381.4663,381.773,380.9321,380.942,13332.0
2024-07-17 15:55:00,385.19,385.46,384.98,385.01,51573.0,381.0607,381.3278,380.853,380.8826,51573.0
2024-07-18 09:30:00,382.8,384.12,381.1,383.33,38766.0,378.6963,380.0022,377.0146,379.2207,38766.0
2024-07-18 09:35:00,383.09,385.09,383.05,385.09,5911.0,378.9832,380.9618,378.9437,380.9618,5911.0
2024-07-18 09:40:00,384.85,386.58,384.49,386.48,10472.0,380.7244,382.4358,380.3682,382.3369,10472.0
2024-07-18 09:45:00,386.35,386.42,384.54,384.92,8837.0,382.2083,382.2775,380.4177,380.7936,8837.0
2024-07-18 09:50:00,384.93,387.24,384.92,387.21,6865.0,380.8035,383.0887,380.7936,383.0591,6865.0
2024-07-18 09:55:00,387.39,388.98,387.09,388.92,6814.0,383.2371,384.8101,382.9403,384.7507,6814.0
2024-07-18 10:00:00,388.66,390.28,387.93,389.93,18952.0,384.4935,386.0961,383.7713,385.7499,18952.0
2024-07-18 10:05:00,389.67,389.93,388.13,388.21,39691.0,385.4927,385.7499,383.9692,384.0483,39691.0
2024-07-18 10:10:00,388.12,388.5,388.0,388.38,5258.0,383.9593,384.3352,383.8406,384.2165,5258.0
2024-07-18 10:15:00,388.46,389.41,388.46,388.8,8513.0,384.2957,385.2355,384.2957,384.632,8513.0
2024-07-18 10:20:00,388.95,389.43,388.34,388.78,53769.0,384.7804,385.2553,384.1769,384.6122,53769.0
2024-07-18 10:25:00,388.53,390.34,388.52,389.57,16626.0,384.3649,386.1555,384.355,385.3938,16626.0
2024-07-18 10:30:00,389.32,390.07,387.85,388.26,37780.0,385.1464,385.8884,383.6922,384.0978,37780.0
2024-07-18 10:35:00,388.28,388.75,388.07,388.75,16613.0,384.1176,384.5825,383.9098,384.5825,16613.0
2024-07-18 10:40:00,388.6,388.79,387.92,388.55,21211.0,384.4342,384.6221,383.7614,384.3847,21211.0
2024-07-18 10:45:00,388.5,389.09,387.65,389.09,5890.0,384.3352,384.9189,383.4943,384.9189,5890.0
2024-07-18 10:50:00,388.36,389.43,388.29,389.23,53539.0,384.1967,385.2553,384.1275,385.0574,53539.0
2024-07-18 10:55:00,389.62,389.69,389.16,389.16,9852.0,385.4432,385.5125,384.9882,384.9882,9852.0
2024-07-18 11:00:00,389.22,390.0,389.21,389.33,4143.0,385.0475,385.8191,385.0376,385.1563,4143.0
2024-07-18 11:05:00,389.18,389.56,388.77,389.03,18044.0,385.0079,385.3839,384.6023,384.8595,18044.0
2024-07-18 11:10:00,388.97,389.76,388.71,389.56,5277.0,384.8002,385.5817,384.543,385.3839,5277.0
2024-07-18 11:15:00,389.5,389.72,389.11,389.65,6551.0,385.3245,385.5421,384.9387,385.4729,6551.0
2024-07-18 11:20:00,389.86,390.06,389.37,389.37,11107.0,385.6806,385.8785,385.1959,385.1959,11107.0
2024-07-18 11:25:00,389.48,389.68,388.35,388.47,6479.0,385.3047,385.5026,384.1868,384.3055,6479.0
2024-07-18 11:30:00,388.26,388.68,386.95,387.81,13496.0,384.0978,384.5133,382.8018,383.6526,13496.0
2024-07-18 11:35:00,387.65,388.84,387.44,388.15,19909.0,383.4943,384.6716,383.2866,383.989,19909.0
2024-07-18 11:40:00,387.96,389.22,387.96,389.22,17642.0,383.801,385.0475,383.801,385.0475,17642.0
2024-07-18 11:45:00,389.12,389.12,388.55,388.6,5747.0,384.9486,384.9486,384.3847,384.4342,5747.0
2024-07-18 11:50:00,388.6,388.9,388.35,388.81,4898.0,384.4342,384.7309,384.1868,384.6419,4898.0
2024-07-18 11:55:00,388.6,388.87,388.39,388.84,5499.0,384.4342,384.7013,384.2264,384.6716,5499.0
2024-07-18 12:00:00,388.56,389.0,387.96,387.96,28811.0,384.3946,384.8299,383.801,383.801,28811.0
2024-07-18 12:05:00,387.87,388.05,387.32,387.41,8635.0,383.712,383.8901,383.1679,383.2569,8635.0
2024-07-18 12:10:00,387.47,387.63,386.63,386.64,19317.0,383.3163,383.4746,382.4853,382.4952,19317.0
2024-07-18 12:15:00,386.63,386.69,386.13,386.33,35183.0,382.4853,382.5446,381.9906,382.1885,35183.0
2024-07-18 12:20:00,386.33,386.46,385.18,385.77,16852.0,382.1885,382.3171,381.0508,381.6345,16852.0
2024-07-18 12:25:00,385.85,385.86,384.72,384.87,6021.0,381.7136,381.7235,380.5957,380.7441,6021.0
2024-07-18 12:30:00,384.88,386.8,384.88,386.74,11498.0,380.754,382.6535,380.754,382.5941,11498.0
2024-07-18 12:35:00,386.71,387.63,386.62,387.04,13088.0,382.5644,383.4746,382.4754,382.8909,13088.0
2024-07-18 12:40:00,386.89,388.23,386.88,387.88,11873.0,382.7425,384.0681,382.7326,383.7219,11873.0
2024-07-18 12:45:00,387.49,387.78,387.19,387.53,4440.0,383.3361,383.6229,383.0393,383.3756,4440.0
2024-07-18 12:50:00,387.4,387.72,387.25,387.5,6579.0,383.247,383.5636,383.0986,383.3459,6579.0
2024-07-18 12:55:00,387.46,387.54,387.32,387.42,775.0,383.3064,383.3855,383.1679,383.2668,775.0
2024-07-18 13:00:00,387.53,387.74,387.28,387.34,3880.0,383.3756,383.5834,383.1283,383.1877,3880.0
2024-07-18 13:05:00,387.33,387.58,387.2,387.29,3884.0,383.1778,383.4251,383.0492,383.1382,3884.0
2024-07-18 13:10:00,387.28,387.28,386.89,386.89,5549.0,383.1283,383.1283,382.7425,382.7425,5549.0
2024-07-18 13:15:00,386.88,386.95,386.58,386.58,1931.0,382.7326,382.8018,382.4358,382.4358,1931.0
2024-07-18 13:20:00,386.62,386.7,386.31,386.31,2615.0,382.4754,382.5545,382.1687,382.1687,2615.0
2024-07-18 13:25:00,386.42,386.83,386.42,386.75,5224.0,382.2775,382.6831,382.2775,382.604,5224.0
2024-07-18 13:30:00,386.79,387.04,386.69,386.72,3259.0,382.6436,382.8909,382.5446,382.5743,3259.0
2024-07-18 13:35:00,386.75,386.75,386.6,386.65,908.0,382.604,382.604,382.4556,382.5051,908.0
2024-07-18 13:40:00,386.63,386.74,386.32,386.32,2870.0,382.4853,382.5941,382.1786,382.1786,2870.0
2024-07-18 13:45:00,386.43,386.71,386.28,386.7,3931.0,382.2874,382.5644,382.139,382.5545,3931.0
2024-07-18 13:50:00,386.52,386.59,386.03,386.04,3470.0,382.3765,382.4457,381.8917,381.9016,3470.0
2024-07-18 13:55:00,386.0,386.01,385.49,385.49,1602.0,381.862,381.8719,381.3575,381.3575,1602.0
2024-07-18 14:00:00,385.58,385.58,384.8,385.06,6951.0,381.4465,381.4465,380.6749,380.9321,6951.0
2024-07-18 14:05:00,385.06,385.26,384.81,384.96,6771.0,380.9321,381.13,380.6848,380.8332,6771.0
2024-07-18 14:10:00,384.84,385.21,384.84,385.08,2824.0,380.7145,381.0805,380.7145,380.9519,2824.0
2024-07-18 14:15:00,385.15,385.18,384.33,384.46,8749.0,381.0211,381.0508,380.2099,380.3385,8749.0
2024-07-18 14:20:00,384.36,384.52,384.21,384.52,4258.0,380.2396,380.3979,380.0912,380.3979,4258.0
2024-07-18 14:25:00,384.41,384.54,384.11,384.25,6132.0,380.2891,380.4177,379.9923,380.1308,6132.0
2024-07-18 14:30:00,384.25,384.53,384.25,384.49,3244.0,380.1308,380.4078,380.1308,380.3682,3244.0
2024-07-18 14:35:00,384.48,384.5,384.12,384.24,9727.0,380.3583,380.3781,380.0022,380.1209,9727.0
2024-07-18 14:40:00,384.24,384.35,383.45,383.58,5350.0,380.1209,380.2297,379.3394,379.468,5350.0
2024-07-18 14:45:00,383.27,383.93,383.27,383.81,13284.0,379.1613,379.8142,379.1613,379.6955,13284.0
2024-07-18 14:50:00,383.71,383.92,383.47,383.92,3080.0,379.5966,379.8043,379.3591,379.8043,3080.0
2024-07-18 14:55:00,384.0,384.24,383.7,383.75,5319.0,379.8835,380.1209,379.5867,379.6361,5319.0
2024-07-18 15:00:00,383.6,383.75,383.24,383.39,5127.0,379.4878,379.6361,379.1316,379.28,5127.0
2024-07-18 15:05:00,383.38,383.58,382.91,383.04,4610.0,379.2701,379.468,378.8052,378.9338,4610.0
2024-07-18 15:10:00,382.93,382.93,382.22,382.52,4598.0,378.8249,378.8249,378.1225,378.4193,4598.0
2024-07-18 15:15:00,382.61,382.65,381.55,381.61,10202.0,378.5084,378.5479,377.4597,377.5191,10202.0
2024-07-18 15:20:00,381.39,381.83,381.23,381.54,14199.0,377.3014,377.7367,377.1432,377.4498,14199.0
2024-07-18 15:25:00,381.51,382.23,381.51,381.87,9297.0,377.4202,378.1324,377.4202,377.7763,9297.0
2024-07-18 15:30:00,381.72,381.87,381.36,381.49,9066.0,377.6279,377.7763,377.2718,377.4004,9066.0
2024-07-18 15:35:00,381.47,381.73,381.23,381.5,10992.0,377.3806,377.6378,377.1432,377.4103,10992.0
2024-07-18 15:40:00,381.53,381.99,381.3,381.58,11614.0,377.4399,377.895,377.2124,377.4894,11614.0
2024-07-18 15:45:00,381.68,381.92,381.44,381.66,15249.0,377.5883,377.8258,377.3509,377.5686,15249.0
2024-07-18 15:50:00,381.66,382.41,381.65,381.84,20417.0,377.5686,378.3105,377.5587,377.7466,20417.0
2024-07-18 15:55:00,381.97,382.06,380.53,380.93,81663.0,377.8752,377.9643,376.4507,376.8464,81663.0
2024-07-19 09:30:00,383.24,384.14,379.71,379.71,75600.0,379.1316,380.022,375.6395,375.6395,75600.0
2024-07-19 09:35:00,379.39,381.31,378.61,380.18,6210.0,375.3229,377.2223,374.5512,376.1044,6210.0
2024-07-19 09:40:00,380.99,382.34,380.5,381.86,11595.0,376.9057,378.2413,376.421,377.7664,11595.0
2024-07-19 09:45:00,381.32,381.46,379.41,379.42,12498.0,377.2322,377.3707,375.3427,375.3526,12498.0
2024-07-19 09:50:00,379.41,379.41,378.25,379.0,1704.0,375.3427,375.3427,374.1951,374.9371,1704.0
2024-07-19 09:55:00,379.86,380.88,379.62,380.85,9155.0,375.7878,376.7969,375.5504,376.7672,9155.0
2024-07-19 10:00:00,380.85,380.95,380.37,380.44,13296.0,376.7672,376.8662,376.2924,376.3616,13296.0
2024-07-19 10:05:00,380.34,380.58,379.85,379.97,8762.0,376.2627,376.5001,375.778,375.8967,8762.0
2024-07-19 10:10:00,380.24,380.8,380.09,380.38,11612.0,376.1638,376.7178,376.0154,376.3023,11612.0
2024-07-19 10:15:00,380.15,380.88,380.12,380.6,4804.0,376.0747,376.7969,376.0451,376.5199,4804.0
2024-07-19 10:20:00,380.75,380.85,380.26,380.71,10531.0,376.6683,376.7672,376.1836,376.6287,10531.0
2024-07-19 10:25:00,380.72,380.85,379.15,379.31,13431.0,376.6386,376.7672,375.0855,375.2437,13431.0
2024-07-19 10:30:00,379.72,380.3,379.08,380.08,7277.0,375.6493,376.2231,375.0162,376.0055,7277.0
2024-07-19 10:35:00,379.97,380.57,379.96,380.25,4864.0,375.8967,376.4902,375.8868,376.1737,4864.0
2024-07-19 10:40:00,380.56,380.56,379.2,379.2,7872.0,376.4803,376.4803,375.1349,375.1349,7872.0
2024-07-19 10:45:00,379.34,379.68,378.32,378.76,13908.0,375.2734,375.6098,374.2644,374.6996,13908.0
2024-07-19 10:50:00,378.65,378.73,378.33,378.53,7366.0,374.5908,374.67,374.2743,374.4721,7366.0
2024-07-19 10:55:00,378.53,378.59,377.18,377.46,3796.0,374.4721,374.5315,373.1366,373.4136,3796.0
2024-07-19 11:00:00,377.29,378.36,377.22,377.79,20488.0,373.2454,374.3039,373.1762,373.74,20488.0
2024-07-19 11:05:00,377.67,378.23,377.42,378.03,7447.0,373.6213,374.1753,373.374,373.9775,7447.0
2024-07-19 11:10:00,377.59,377.97,377.59,377.97,2757.0,373.5422,373.9181,373.5422,373.9181,2757.0
2024-07-19 11:15:00,377.75,377.97,377.44,377.85,11393.0,373.7005,373.9181,373.3938,373.7994,11393.0
2024-07-19 11:20:00,377.84,378.48,377.79,378.39,4860.0,373.7895,374.4226,373.74,374.3336,4860.0
2024-07-19 11:25:00,378.19,378.56,377.99,377.99,9445.0,374.1358,374.5018,373.9379,373.9379,9445.0
2024-07-19 11:30:00,378.05,378.09,377.35,377.6,6625.0,373.9973,374.0368,373.3048,373.5521,6625.0
2024-07-19 11:35:00,377.59,378.63,377.56,378.44,4617.0,373.5422,374.571,373.5125,374.3831,4617.0
2024-07-19 11:40:00,378.54,378.82,377.9,377.9,4843.0,374.482,374.759,373.8489,373.8489,4843.0
2024-07-19 11:45:00,377.77,378.15,377.53,378.09,2956.0,373.7203,374.0962,373.4828,374.0368,2956.0
2024-07-19 11:50:00,378.13,378.33,377.9,378.02,12209.0,374.0764,374.2743,373.8489,373.9676,12209.0
2024-07-19 11:55:00,377.75,378.39,377.71,377.98,8912.0,373.7005,374.3336,373.6609,373.928,8912.0
2024-07-19 12:00:00,378.28,378.55,378.1,378.1,1100.0,374.2248,374.4919,374.0467,374.0467,1100.0
2024-07-19 12:05:00,378.43,379.79,378.38,379.57,5933.0,374.3732,375.7186,374.3237,375.501,5933.0
2024-07-19 12:10:00,379.62,379.9,379.25,379.3,3910.0,375.5504,375.8274,375.1844,375.2339,3910.0
2024-07-19 12:15:00,379.23,379.77,379.23,379.63,3960.0,375.1646,375.6988,375.1646,375.5603,3960.0
2024-07-19 12:20:00,379.64,379.69,378.52,378.72,6004.0,375.5702,375.6197,374.4622,374.6601,6004.0
2024-07-19 12:25:00,378.35,378.39,378.02,378.34,2891.0,374.294,374.3336,373.9676,374.2841,2891.0
2024-07-19 12:30:00,378.34,378.59,378.34,378.48,3398.0,374.2841,374.5315,374.2841,374.4226,3398.0
2024-07-19 12:35:00,378.44,378.44,377.9,378.06,14679.0,374.3831,374.3831,373.8489,374.0071,14679.0
2024-07-19 12:40:00,378.06,378.17,377.91,378.11,1792.0,374.0071,374.116,373.8588,374.0566,1792.0
2024-07-19 12:45:00,378.12,378.2,377.89,377.97,6108.0,374.0665,374.1456,373.839,373.9181,6108.0
2024-07-19 12:50:00,378.06,378.17,377.94,378.06,3002.0,374.0071,374.116,373.8884,374.0071,3002.0
2024-07-19 12:55:00,378.05,378.4,377.9,378.19,5294.0,373.9973,374.3435,373.8489,374.1358,5294.0
2024-07-19 13:00:00,377.98,378.28,377.75,378.17,4360.0,373.928,374.2248,373.7005,374.116,4360.0
2024-07-19 13:05:00,377.96,378.25,377.96,378.03,1620.0,373.9082,374.1951,373.9082,373.9775,1620.0
2024-07-19 13:10:00,378.05,378.34,378.05,378.22,2860.0,373.9973,374.2841,373.9973,374.1654,2860.0
2024-07-19 13:15:00,378.34,378.49,378.01,378.07,7120.0,374.2841,374.4325,373.9577,374.017,7120.0
2024-07-19 13:20:00,378.28,378.28,377.67,377.96,3463.0,374.2248,374.2248,373.6213,373.9082,3463.0
2024-07-19 13:25:00,378.24,378.41,378.04,378.09,3516.0,374.1852,374.3534,373.9874,374.0368,3516.0
2024-07-19 13:30:00,378.06,378.08,377.89,378.0,4638.0,374.0071,374.0269,373.839,373.9478,4638.0
2024-07-19 13:35:00,378.0,378.41,378.0,378.41,3377.0,373.9478,374.3534,373.9478,374.3534,3377.0
2024-07-19 13:40:00,378.29,378.41,377.87,377.88,6028.0,374.2347,374.3534,373.8192,373.8291,6028.0
2024-07-19 13:45:00,378.02,378.51,377.88,378.5,1984.0,373.9676,374.4523,373.8291,374.4424,1984.0
2024-07-19 13:50:00,378.44,378.7,378.35,378.48,4995.0,374.3831,374.6403,374.294,374.4226,4995.0
2024-07-19 13:55:00,378.74,378.99,378.53,378.73,4413.0,374.6799,374.9272,374.4721,374.67,4413.0
2024-07-19 14:00:00,379.07,379.07,378.31,378.59,6398.0,375.0063,375.0063,374.2545,374.5315,6398.0
2024-07-19 14:05:00,378.47,378.5,378.23,378.23,1721.0,374.4127,374.4424,374.1753,374.1753,1721.0
2024-07-19 14:10:00,378.28,378.76,378.25,378.76,4861.0,374.2248,374.6996,374.1951,374.6996,4861.0
2024-07-19 14:15:00,378.79,378.95,378.63,378.75,2683.0,374.7293,374.8876,374.571,374.6897,2683.0
2024-07-19 14:20:00,378.91,379.07,378.71,378.72,1835.0,374.848,375.0063,374.6502,374.6601,1835.0
2024-07-19 14:25:00,378.73,379.06,378.61,378.81,6974.0,374.67,374.9964,374.5512,374.7491,6974.0
2024-07-19 14:30:00,378.68,378.91,378.44,378.6,4067.0,374.6205,374.848,374.3831,374.5414,4067.0
2024-07-19 14:35:00,378.6,378.6,378.43,378.6,4261.0,374.5414,374.5414,374.3732,374.5414,4261.0
2024-07-19 14:40:00,378.6,378.6,378.07,378.07,4806.0,374.5414,374.5414,374.017,374.017,4806.0
2024-07-19 14:45:00,377.87,378.07,377.7,377.91,4209.0,373.8192,374.017,373.651,373.8588,4209.0
2024-07-19 14:50:00,377.84,378.01,377.71,377.79,3525.0,373.7895,373.9577,373.6609,373.74,3525.0
2024-07-19 14:55:00,377.84,378.35,377.71,378.24,4943.0,373.7895,374.294,373.6609,374.1852,4943.0
2024-07-19 15:00:00,378.35,378.7,378.27,378.43,11519.0,374.294,374.6403,374.2149,374.3732,11519.0
2024-07-19 15:05:00,378.43,378.57,378.1,378.19,6057.0,374.3732,374.5117,374.0467,374.1358,6057.0
2024-07-19 15:10:00,378.19,378.49,378.18,378.29,5923.0,374.1358,374.4325,374.1259,374.2347,5923.0
2024-07-19 15:15:00,378.26,378.42,378.2,378.31,7233.0,374.205,374.3633,374.1456,374.2545,7233.0
2024-07-19 15:20:00,378.35,378.46,377.98,378.01,11620.0,374.294,374.4029,373.928,373.9577,11620.0
2024-07-19 15:25:00,377.92,378.23,377.77,378.15,4611.0,373.8686,374.1753,373.7203,374.0962,4611.0
2024-07-19 15:30:00,378.06,378.35,378.0,378.0,16103.0,374.0071,374.294,373.9478,373.9478,16103.0
2024-07-19 15:35:00,378.09,378.09,377.66,377.66,7948.0,374.0368,374.0368,373.6114,373.6114,7948.0
2024-07-19 15:40:00,377.66,378.01,377.32,377.44,11981.0,373.6114,373.9577,373.2751,373.3938,11981.0
2024-07-19 15:45:00,377.55,378.07,377.53,378.01,10662.0,373.5026,374.017,373.4828,373.9577,10662.0
2024-07-19 15:50:00,377.91,378.13,377.66,377.67,20253.0,373.8588,374.0764,373.6114,373.6213,20253.0
2024-07-19 15:55:00,377.68,378.5,377.25,377.98,84104.0,373.6312,374.4424,373.2058,373.928,84104.0
2024-07-22 09:30:00,379.13,379.21,378.77,379.08,13610.0,375.0657,375.1448,374.7095,375.0162,13610.0
2024-07-22 09:35:00,379.03,379.38,377.0,377.56,8335.0,374.9667,375.313,372.9585,373.5125,8335.0
2024-07-22 09:40:00,377.63,377.84,376.38,377.45,3950.0,373.5818,373.7895,372.3452,373.4037,3950.0
2024-07-22 09:45:00,377.73,377.87,376.87,377.09,3751.0,373.6807,373.8192,372.8299,373.0475,3751.0
2024-07-22 09:50:00,377.49,377.49,375.33,375.4,5825.0,373.4433,373.4433,371.3064,371.3757,5825.0
2024-07-22 09:55:00,375.0,375.2,374.04,374.04,5503.0,370.9799,371.1778,370.0302,370.0302,5503.0
2024-07-22 10:00:00,373.75,374.37,373.0,373.6,6229.0,369.7433,370.3567,369.0014,369.595,6229.0
2024-07-22 10:05:00,373.84,373.85,372.28,373.14,4109.0,369.8324,369.8423,368.2891,369.1399,4109.0
2024-07-22 10:10:00,373.52,374.03,373.3,373.55,8552.0,369.5158,370.0203,369.2982,369.5455,8552.0
2024-07-22 10:15:00,373.76,373.76,373.17,373.18,4299.0,369.7532,369.7532,369.1696,369.1795,4299.0
2024-07-22 10:20:00,373.13,373.92,372.88,373.77,17176.0,369.13,369.9115,368.8827,369.7631,17176.0
2024-07-22 10:25:00,373.99,374.55,373.57,374.55,14711.0,369.9808,370.5348,369.5653,370.5348,14711.0
2024-07-22 10:30:00,374.66,375.85,374.34,375.5,22130.0,370.6436,371.8208,370.327,371.4746,22130.0
2024-07-22 10:35:00,375.73,376.15,375.63,376.14,1872.0,371.7021,372.1176,371.6032,372.1077,1872.0
2024-07-22 10:40:00,375.95,376.97,375.94,376.97,3077.0,371.9198,372.9288,371.9099,372.9288,3077.0
2024-07-22 10:45:00,377.38,377.38,376.49,376.95,5352.0,373.3344,373.3344,372.454,372.909,5352.0
2024-07-22 10:50:00,376.98,377.7,376.8,377.7,4375.0,372.9387,373.651,372.7607,373.651,4375.0
2024-07-22 10:55:00,377.64,379.02,377.5,378.84,5455.0,373.5916,374.9569,373.4531,374.7788,5455.0
2024-07-22 11:00:00,378.89,380.65,378.82,380.61,18679.0,374.8282,376.5694,374.759,376.5298,18679.0
2024-07-22 11:05:00,380.22,380.38,378.92,379.05,5806.0,376.144,376.3023,374.8579,374.9865,5806.0
2024-07-22 11:10:00,378.99,379.5,378.28,378.28,8791.0,374.9272,375.4317,374.2248,374.2248,8791.0
2024-07-22 11:15:00,378.78,378.84,378.12,378.45,5821.0,374.7194,374.7788,374.0665,374.393,5821.0
2024-07-22 11:20:00,378.46,378.59,378.06,378.59,5517.0,374.4029,374.5315,374.0071,374.5315,5517.0
2024-07-22 11:25:00,378.67,378.84,378.07,378.1,3206.0,374.6106,374.7788,374.017,374.0467,3206.0
2024-07-22 11:30:00,378.15,378.75,378.08,378.75,2246.0,374.0962,374.6897,374.0269,374.6897,2246.0
2024-07-22 11:35:00,378.52,378.62,378.35,378.48,4581.0,374.4622,374.5611,374.294,374.4226,4581.0
2024-07-22 11:40:00,378.35,378.35,377.8,378.06,1840.0,374.294,374.294,373.7499,374.0071,1840.0
2024-07-22 11:45:00,377.99,378.12,377.82,378.02,1798.0,373.9379,374.0665,373.7697,373.9676,1798.0
2024-07-22 11:50:00,378.15,378.61,378.15,378.35,3801.0,374.0962,374.5512,374.0962,374.294,3801.0
2024-07-22 11:55:00,378.27,378.51,378.1,378.4,2503.0,374.2149,374.4523,374.0467,374.3435,2503.0
2024-07-22 12:00:00,378.38,378.53,378.13,378.19,5275.0,374.3237,374.4721,374.0764,374.1358,5275.0
2024-07-22 12:05:00,378.37,378.73,378.34,378.73,2835.0,374.3138,374.67,374.2841,374.67,2835.0
2024-07-22 12:10:00,378.83,378.84,378.5,378.65,1406.0,374.7689,374.7788,374.4424,374.5908,1406.0
2024-07-22 12:15:00,378.55,378.56,378.25,378.25,1946.0,374.4919,374.5018,374.1951,374.1951,1946.0
2024-07-22 12:20:00,378.28,378.57,378.14,378.15,3431.0,374.2248,374.5117,374.0863,374.0962,3431.0
2024-07-22 12:25:00,378.01,378.02,377.78,377.98,2011.0,373.9577,373.9676,373.7301,373.928,2011.0
2024-07-22 12:30:00,378.09,378.32,377.84,377.95,3785.0,374.0368,374.2644,373.7895,373.8983,3785.0
2024-07-22 12:35:00,378.12,378.72,378.12,378.53,1868.0,374.0665,374.6601,374.0665,374.4721,1868.0
2024-07-22 12:40:00,378.4,378.41,378.16,378.41,1500.0,374.3435,374.3534,374.1061,374.3534,1500.0
2024-07-22 12:45:00,378.17,378.27,377.77,377.9,3725.0,374.116,374.2149,373.7203,373.8489,3725.0
2024-07-22 12:50:00,377.8,378.57,377.8,378.54,1501.0,373.7499,374.5117,373.7499,374.482,1501.0
2024-07-22 12:55:00,378.7,378.86,378.69,378.79,1800.0,374.6403,374.7986,374.6304,374.7293,1800.0
2024-07-22 13:00:00,378.89,379.25,378.74,379.07,4517.0,374.8282,375.1844,374.6799,375.0063,4517.0
2024-07-22 13:05:00,379.42,379.73,379.4,379.72,2031.0,375.3526,375.6592,375.3328,375.6493,2031.0
2024-07-22 13:10:00,379.6,379.63,379.24,379.44,2833.0,375.5306,375.5603,375.1745,375.3724,2833.0
2024-07-22 13:15:00,379.28,379.59,379.28,379.49,975.0,375.2141,375.5207,375.2141,375.4218,975.0
2024-07-22 13:20:00,379.59,379.87,379.54,379.64,2391.0,375.5207,375.7977,375.4713,375.5702,2391.0
2024-07-22 13:25:00,379.67,379.91,379.55,379.55,2889.0,375.5999,375.8373,375.4812,375.4812,2889.0
2024-07-22 13:30:00,379.54,379.59,379.34,379.49,7900.0,375.4713,375.5207,375.2734,375.4218,7900.0
2024-07-22 13:35:00,379.61,379.61,378.79,378.79,14348.0,375.5405,375.5405,374.7293,374.7293,14348.0
2024-07-22 13:40:00,378.79,379.11,378.79,379.02,6853.0,374.7293,375.0459,374.7293,374.9569,6853.0
2024-07-22 13:45:00,378.87,379.25,378.84,379.19,6158.0,374.8085,375.1844,374.7788,375.125,6158.0
2024-07-22 13:50:00,379.13,379.38,379.06,379.32,2838.0,375.0657,375.313,374.9964,375.2536,2838.0
2024-07-22 13:55:00,379.31,379.37,379.11,379.31,4238.0,375.2437,375.3031,375.0459,375.2437,4238.0
2024-07-22 14:00:00,379.28,379.28,378.53,378.53,1501.0,375.2141,375.2141,374.4721,374.4721,1501.0
2024-07-22 14:05:00,378.65,378.89,378.41,378.56,4326.0,374.5908,374.8282,374.3534,374.5018,4326.0
2024-07-22 14:10:00,378.46,378.58,377.9,378.02,8224.0,374.4029,374.5216,373.8489,373.9676,8224.0
2024-07-22 14:15:00,378.04,378.37,377.73,377.74,17526.0,373.9874,374.3138,373.6807,373.6906,17526.0
2024-07-22 14:20:00,377.85,378.12,377.65,378.12,17194.0,373.7994,374.0665,373.6015,374.0665,17194.0
2024-07-22 14:25:00,378.13,378.68,378.13,378.5,7843.0,374.0764,374.6205,374.0764,374.4424,7843.0
2024-07-22 14:30:00,378.73,379.11,378.66,378.95,2841.0,374.67,375.0459,374.6007,374.8876,2841.0
2024-07-22 14:35:00,379.05,379.46,378.66,378.75,5301.0,374.9865,375.3921,374.6007,374.6897,5301.0
2024-07-22 14:40:00,378.86,379.2,378.65,379.2,3186.0,374.7986,375.1349,374.5908,375.1349,3186.0
2024-07-22 14:45:00,379.08,379.08,378.71,378.74,3099.0,375.0162,375.0162,374.6502,374.6799,3099.0
2024-07-22 14:50:00,378.77,379.27,378.74,379.27,4374.0,374.7095,375.2042,374.6799,375.2042,4374.0
2024-07-22 14:55:00,379.11,379.41,379.11,379.41,5135.0,375.0459,375.3427,375.0459,375.3427,5135.0
2024-07-22 15:00:00,379.35,379.63,379.07,379.63,4091.0,375.2833,375.5603,375.0063,375.5603,4091.0
2024-07-22 15:05:00,379.47,379.6,379.34,379.37,2234.0,375.402,375.5306,375.2734,375.3031,2234.0
2024-07-22 15:10:00,379.35,379.62,379.22,379.41,6960.0,375.2833,375.5504,375.1547,375.3427,6960.0
2024-07-22 15:15:00,379.47,379.68,379.4,379.62,3856.0,375.402,375.6098,375.3328,375.5504,3856.0
2024-07-22 15:20:00,379.58,380.0,379.55,379.92,6941.0,375.5109,375.9263,375.4812,375.8472,6941.0
2024-07-22 15:25:00,379.99,380.03,379.65,379.68,4963.0,375.9165,375.956,375.5801,375.6098,4963.0
2024-07-22 15:30:00,379.75,380.15,379.67,379.83,7607.0,375.679,376.0747,375.5999,375.7582,7607.0
2024-07-22 15:35:00,379.7,380.06,379.65,379.92,8906.0,375.6296,375.9857,375.5801,375.8472,8906.0
2024-07-22 15:40:00,379.83,379.85,378.97,378.98,6175.0,375.7582,375.778,374.9074,374.9173,6175.0
2024-07-22 15:45:00,378.9,379.44,378.86,378.86,6652.0,374.8381,375.3724,374.7986,374.7986,6652.0
2024-07-22 15:50:00,378.84,379.5,378.84,379.18,11904.0,374.7788,375.4317,374.7788,375.1151,11904.0
2024-07-22 15:55:00,379.07,379.6,379.06,379.43,34160.0,375.0063,375.5306,374.9964,375.3625,34160.0
2024-07-23 09:30:00,376.34,377.49,376.34,376.67,16448.0,372.3056,373.4433,372.3056,372.632,16448.0
2024-07-23 09:35:00,376.67,377.22,375.41,375.79,3089.0,372.632,373.1762,371.3856,371.7615,3089.0
2024-07-23 09:40:00,375.64,377.77,375.45,376.94,3317.0,371.6131,373.7203,371.4251,372.8992,3317.0
2024-07-23 09:45:00,376.84,378.29,376.65,377.83,2546.0,372.8002,374.2347,372.6123,373.7796,2546.0
2024-07-23 09:50:00,377.69,377.82,375.85,376.27,3997.0,373.6411,373.7697,371.8208,372.2363,3997.0
2024-07-23 09:55:00,376.4,376.69,376.17,376.65,2744.0,372.3649,372.6518,372.1374,372.6123,2744.0
2024-07-23 10:00:00,376.69,377.59,376.27,377.58,7847.0,372.6518,373.5422,372.2363,373.5323,7847.0
2024-07-23 10:05:00,377.23,377.38,376.69,376.9,2652.0,373.186,373.3344,372.6518,372.8596,2652.0
2024-07-23 10:10:00,376.82,376.9,376.3,376.63,1335.0,372.7804,372.8596,372.266,372.5925,1335.0
2024-07-23 10:15:00,376.63,377.04,376.29,376.46,4207.0,372.5925,372.9981,372.2561,372.4243,4207.0
2024-07-23 10:20:00,376.06,376.41,375.22,375.22,5494.0,372.0286,372.3748,371.1976,371.1976,5494.0
2024-07-23 10:25:00,375.27,375.72,375.2,375.58,6168.0,371.2471,371.6922,371.1778,371.5537,6168.0
2024-07-23 10:30:00,375.64,376.78,375.56,376.78,5229.0,371.6131,372.7409,371.5339,372.7409,5229.0
2024-07-23 10:35:00,376.78,376.79,376.32,376.32,4622.0,372.7409,372.7508,372.2858,372.2858,4622.0
2024-07-23 10:40:00,376.15,376.16,374.62,375.46,5174.0,372.1176,372.1275,370.604,371.435,5174.0
2024-07-23 10:45:00,374.91,375.35,374.51,375.14,3980.0,370.8909,371.3262,370.4952,371.1184,3980.0
2024-07-23 10:50:00,375.36,375.36,374.64,374.81,3390.0,371.3361,371.3361,370.6238,370.792,3390.0
2024-07-23 10:55:00,374.54,375.53,374.54,375.52,2404.0,370.5249,371.5043,370.5249,371.4944,2404.0
2024-07-23 11:00:00,375.67,376.05,375.52,376.05,2344.0,371.6428,372.0187,371.4944,372.0187,2344.0
2024-07-23 11:05:00,375.73,376.12,375.66,376.12,1792.0,371.7021,372.0879,371.6329,372.0879,1792.0
2024-07-23 11:10:00,376.02,376.36,375.99,375.99,1948.0,371.989,372.3254,371.9593,371.9593,1948.0
2024-07-23 11:15:00,375.97,375.99,375.49,375.5,5718.0,371.9396,371.9593,371.4647,371.4746,5718.0
2024-07-23 11:20:00,375.53,375.71,375.18,375.22,2332.0,371.5043,371.6823,371.158,371.1976,2332.0
2024-07-23 11:25:00,375.42,375.8,375.22,375.67,3077.0,371.3954,371.7714,371.1976,371.6428,3077.0
2024-07-23 11:30:00,375.69,376.01,375.63,375.86,5421.0,371.6626,371.9791,371.6032,371.8307,5421.0
2024-07-23 11:35:00,375.59,376.03,375.54,375.86,2046.0,371.5636,371.9989,371.5142,371.8307,2046.0
2024-07-23 11:40:00,375.88,376.53,375.88,376.53,3012.0,371.8505,372.4935,371.8505,372.4935,3012.0
2024-07-23 11:45:00,376.38,376.49,376.09,376.37,3695.0,372.3452,372.454,372.0583,372.3353,3695.0
2024-07-23 11:50:00,376.18,376.42,376.02,376.02,1210.0,372.1473,372.3847,371.989,371.989,1210.0
2024-07-23 11:55:00,376.03,376.3,376.03,376.13,2595.0,371.9989,372.266,371.9989,372.0978,2595.0
2024-07-23 12:00:00,376.32,376.69,376.3,376.69,1364.0,372.2858,372.6518,372.266,372.6518,1364.0
2024-07-23 12:05:00,376.71,376.71,375.74,375.81,5116.0,372.6716,372.6716,371.712,371.7813,5116.0
2024-07-23 12:10:00,375.43,375.78,375.35,375.65,1024.0,371.4053,371.7516,371.3262,371.623,1024.0
2024-07-23 12:15:00,375.58,375.84,375.58,375.81,1600.0,371.5537,371.8109,371.5537,371.7813,1600.0
2024-07-23 12:20:00,375.83,375.89,375.42,375.42,9345.0,371.8011,371.8604,371.3954,371.3954,9345.0
2024-07-23 12:25:00,375.39,375.41,375.02,375.26,4656.0,371.3658,371.3856,370.9997,371.2372,4656.0
2024-07-23 12:30:00,375.0,375.46,375.0,375.19,1000.0,370.9799,371.435,370.9799,371.1679,1000.0
2024-07-23 12:35:00,375.35,375.52,375.08,375.26,3205.0,371.3262,371.4944,371.0591,371.2372,3205.0
2024-07-23 12:40:00,375.17,375.44,375.01,375.11,3928.0,371.1481,371.4152,370.9898,371.0888,3928.0
2024-07-23 12:45:00,374.98,374.98,373.63,373.64,15876.0,370.9602,370.9602,369.6246,369.6345,15876.0
2024-07-23 12:50:00,373.8,373.9,373.2,373.27,18387.0,369.7928,369.8917,369.1992,369.2685,18387.0
2024-07-23 12:55:00,373.36,373.9,373.16,373.56,36825.0,369.3575,369.8917,369.1597,369.5554,36825.0
2024-07-23 13:00:00,373.51,374.14,373.12,374.01,11352.0,369.5059,370.1292,369.1201,370.0006,11352.0
2024-07-23 13:05:00,374.23,374.23,373.94,373.99,4499.0,370.2182,370.2182,369.9313,369.9808,4499.0
2024-07-23 13:10:00,373.99,373.99,373.15,373.39,2290.0,369.9808,369.9808,369.1498,369.3872,2290.0
2024-07-23 13:15:00,373.49,373.61,373.08,373.14,5516.0,369.4861,369.6048,369.0805,369.1399,5516.0
2024-07-23 13:20:00,373.14,373.32,373.01,373.31,3215.0,369.1399,369.318,369.0113,369.3081,3215.0
2024-07-23 13:25:00,373.24,373.43,372.79,373.41,4785.0,369.2388,369.4268,368.7936,369.407,4785.0
2024-07-23 13:30:00,373.37,373.94,373.26,373.76,2770.0,369.3674,369.9313,369.2586,369.7532,2770.0
2024-07-23 13:35:00,373.81,373.81,373.57,373.78,2042.0,369.8027,369.8027,369.5653,369.773,2042.0
2024-07-23 13:40:00,373.69,373.83,373.15,373.15,3489.0,369.684,369.8225,369.1498,369.1498,3489.0
2024-07-23 13:45:00,373.3,373.31,372.67,372.67,11655.0,369.2982,369.3081,368.6749,368.6749,11655.0
2024-07-23 13:50:00,372.8,372.94,372.53,372.57,8151.0,368.8035,368.942,368.5364,368.576,8151.0
2024-07-23 13:55:00,372.53,372.56,372.39,372.44,10222.0,368.5364,368.5661,368.3979,368.4474,10222.0
2024-07-23 14:00:00,372.56,373.15,372.5,373.15,2644.0,368.5661,369.1498,368.5067,369.1498,2644.0
2024-07-23 14:05:00,373.16,373.49,373.09,373.13,4599.0,369.1597,369.4861,369.0904,369.13,4599.0
2024-07-23 14:10:00,372.99,373.08,372.81,372.97,1130.0,368.9915,369.0805,368.8134,368.9717,1130.0
2024-07-23 14:15:00,373.15,373.68,373.1,373.65,3258.0,369.1498,369.6741,369.1003,369.6444,3258.0
2024-07-23 14:20:00,373.55,374.24,373.52,374.24,7473.0,369.5455,370.2281,369.5158,370.2281,7473.0
2024-07-23 14:25:00,374.18,374.24,373.63,373.63,2871.0,370.1687,370.2281,369.6246,369.6246,2871.0
2024-07-23 14:30:00,373.7,373.84,373.69,373.8,1444.0,369.6939,369.8324,369.684,369.7928,1444.0
2024-07-23 14:35:00,373.83,373.83,373.62,373.62,4211.0,369.8225,369.8225,369.6147,369.6147,4211.0
2024-07-23 14:40:00,373.65,373.65,373.6,373.63,3032.0,369.6444,369.6444,369.595,369.6246,3032.0
2024-07-23 14:45:00,373.58,373.58,373.01,373.12,4282.0,369.5752,369.5752,369.0113,369.1201,4282.0
2024-07-23 14:50:00,373.03,373.11,372.91,372.93,3650.0,369.0311,369.1102,368.9124,368.9321,3650.0
2024-07-23 14:55:00,372.95,373.11,372.67,372.74,5833.0,368.9519,369.1102,368.6749,368.7442,5833.0
2024-07-23 15:00:00,372.66,372.76,372.5,372.72,7313.0,368.665,368.764,368.5067,368.7244,7313.0
2024-07-23 15:05:00,372.77,372.91,372.61,372.67,3006.0,368.7739,368.9124,368.6156,368.6749,3006.0
2024-07-23 15:10:00,372.78,372.94,372.7,372.73,9112.0,368.7837,368.942,368.7046,368.7343,9112.0
2024-07-23 15:15:00,372.72,373.21,372.67,372.93,7959.0,368.7244,369.2091,368.6749,368.9321,7959.0
2024-07-23 15:20:00,372.81,372.99,372.81,372.86,3380.0,368.8134,368.9915,368.8134,368.8629,3380.0
2024-07-23 15:25:00,372.96,372.96,372.59,372.78,6341.0,368.9618,368.9618,368.5958,368.7837,6341.0
2024-07-23 15:30:00,372.69,372.87,372.63,372.87,5255.0,368.6947,368.8728,368.6354,368.8728,5255.0
2024-07-23 15:35:00,372.71,372.71,372.06,372.18,10163.0,368.7145,368.7145,368.0715,368.1902,10163.0
2024-07-23 15:40:00,372.01,372.11,371.66,371.8,8681.0,368.022,368.1209,367.6758,367.8143,8681.0
2024-07-23 15:45:00,371.72,372.09,371.57,372.03,7258.0,367.7351,368.1011,367.5867,368.0418,7258.0
2024-07-23 15:50:00,372.03,372.21,370.97,371.05,18157.0,368.0418,368.2199,366.9932,367.0723,18157.0
2024-07-23 15:55:00,371.07,371.63,370.76,371.39,74986.0,367.0921,367.6461,366.7854,367.4086,74986.0
2024-07-24 09:30:00,370.41,371.1,369.03,370.93,23933.0,366.4392,367.1218,365.0739,366.9536,23933.0
2024-07-24 09:35:00,371.5,372.07,370.58,371.75,11592.0,367.5175,368.0814,366.6073,367.7648,11592.0
2024-07-24 09:40:00,372.29,372.87,371.07,371.76,4859.0,368.299,368.8728,367.0921,367.7747,4859.0
2024-07-24 09:45:00,371.77,372.67,371.11,371.92,8278.0,367.7846,368.6749,367.1317,367.933,8278.0
2024-07-24 09:50:00,371.64,371.81,368.6,368.83,11054.0,367.656,367.8241,364.6486,364.8761,11054.0
2024-07-24 09:55:00,368.81,369.85,368.47,369.67,10833.0,364.8563,365.8852,364.52,365.7071,10833.0
2024-07-24 10:00:00,369.58,370.13,368.92,369.48,14862.0,365.6181,366.1622,364.9651,365.5191,14862.0
2024-07-24 10:05:00,369.37,369.62,368.48,369.31,4370.0,365.4103,365.6576,364.5298,365.3509,4370.0
2024-07-24 10:10:00,369.06,369.25,368.48,368.73,3420.0,365.1036,365.2916,364.5298,364.7772,3420.0
2024-07-24 10:15:00,368.6,368.7,367.93,368.26,5132.0,364.6486,364.7475,363.9857,364.3122,5132.0
2024-07-24 10:20:00,368.28,368.9,368.24,368.61,7677.0,364.332,364.9453,364.2924,364.6585,7677.0
2024-07-24 10:25:00,368.61,369.0,368.61,368.98,2298.0,364.6585,365.0443,364.6585,365.0245,2298.0
2024-07-24 10:30:00,368.94,370.05,368.71,369.3,10052.0,364.9849,366.083,364.7574,365.3411,10052.0
2024-07-24 10:35:00,369.26,369.87,369.26,369.26,2028.0,365.3015,365.9049,365.3015,365.3015,2028.0
2024-07-24 10:40:00,369.48,370.49,369.45,370.36,14637.0,365.5191,366.5183,365.4894,366.3897,14637.0
2024-07-24 10:45:00,370.42,370.42,369.9,370.2,1702.0,366.449,366.449,365.9346,366.2314,1702.0
2024-07-24 10:50:00,370.26,370.96,369.68,369.68,3668.0,366.2908,366.9833,365.717,365.717,3668.0
2024-07-24 10:55:00,369.99,370.33,369.99,370.12,1578.0,366.0237,366.36,366.0237,366.1523,1578.0
2024-07-24 11:00:00,369.95,370.5,369.68,370.24,15325.0,365.9841,366.5282,365.717,366.271,15325.0
2024-07-24 11:05:00,370.23,370.97,370.15,370.85,6324.0,366.2611,366.9932,366.1819,366.8744,6324.0
2024-07-24 11:10:00,371.03,371.83,371.03,371.66,3248.0,367.0525,367.8439,367.0525,367.6758,3248.0
2024-07-24 11:15:00,371.43,372.09,371.37,371.91,15491.0,367.4482,368.1011,367.3889,367.9231,15491.0
2024-07-24 11:20:00,371.72,372.18,371.41,371.98,7536.0,367.7351,368.1902,367.4284,367.9923,7536.0
2024-07-24 11:25:00,371.96,372.37,371.85,372.11,6084.0,367.9725,368.3781,367.8637,368.1209,6084.0
2024-07-24 11:30:00,372.14,372.2,371.59,372.09,6122.0,368.1506,368.21,367.6065,368.1011,6122.0
2024-07-24 11:35:00,372.12,372.13,371.59,372.04,4012.0,368.1308,368.1407,367.6065,368.0517,4012.0
2024-07-24 11:40:00,371.91,372.78,371.88,372.78,3607.0,367.9231,368.7837,367.8934,368.7837,3607.0
2024-07-24 11:45:00,373.19,373.5,372.98,373.14,6401.0,369.1894,369.496,368.9816,369.1399,6401.0
2024-07-24 11:50:00,373.52,373.68,373.11,373.42,4370.0,369.5158,369.6741,369.1102,369.4169,4370.0
2024-07-24 11:55:00,373.28,373.43,372.88,373.13,6061.0,369.2784,369.4268,368.8827,369.13,6061.0
2024-07-24 12:00:00,373.05,373.68,373.05,373.58,4126.0,369.0509,369.6741,369.0509,369.5752,4126.0
2024-07-24 12:05:00,373.55,373.78,373.43,373.7,7830.0,369.5455,369.773,369.4268,369.6939,7830.0
2024-07-24 12:10:00,373.7,374.93,373.7,374.75,5493.0,369.6939,370.9107,369.6939,370.7326,5493.0
2024-07-24 12:15:00,374.92,375.68,374.92,375.23,9497.0,370.9008,371.6527,370.9008,371.2075,9497.0
2024-07-24 12:20:00,375.3,375.38,374.59,374.6,2669.0,371.2767,371.3559,370.5743,370.5842,2669.0
2024-07-24 12:25:00,374.52,374.52,374.05,374.33,1100.0,370.5051,370.5051,370.0401,370.3171,1100.0
2024-07-24 12:30:00,374.14,374.45,373.18,373.29,2700.0,370.1292,370.4358,369.1795,369.2883,2700.0
2024-07-24 12:35:00,373.27,373.27,372.1,372.1,1032.0,369.2685,369.2685,368.111,368.111,1032.0
2024-07-24 12:40:00,372.01,372.01,371.42,371.6,1327.0,368.022,368.022,367.4383,367.6164,1327.0
2024-07-24 12:45:00,371.59,372.41,371.58,372.16,2770.0,367.6065,368.4177,367.5966,368.1704,2770.0
2024-07-24 12:50:00,372.16,372.5,372.15,372.42,3094.0,368.1704,368.5067,368.1605,368.4276,3094.0
2024-07-24 12:55:00,372.28,372.37,371.61,371.75,3501.0,368.2891,368.3781,367.6263,367.7648,3501.0
2024-07-24 13:00:00,372.0,372.08,371.69,371.95,2812.0,368.0121,368.0913,367.7054,367.9626,2812.0
2024-07-24 13:05:00,371.75,372.29,371.75,372.29,260.0,367.7648,368.299,367.7648,368.299,260.0
2024-07-24 13:10:00,372.13,372.15,372.02,372.15,785.0,368.1407,368.1605,368.0319,368.1605,785.0
2024-07-24 13:15:00,372.15,372.36,371.84,371.85,2112.0,368.1605,368.3682,367.8538,367.8637,2112.0
2024-07-24 13:20:00,371.67,371.84,371.54,371.75,1210.0,367.6856,367.8538,367.557,367.7648,1210.0
2024-07-24 13:25:00,371.74,371.74,371.55,371.55,2397.0,367.7549,367.7549,367.5669,367.5669,2397.0
2024-07-24 13:30:00,371.42,372.39,371.42,372.39,5479.0,367.4383,368.3979,367.4383,368.3979,5479.0
2024-07-24 13:35:00,372.28,372.85,372.25,372.5,1681.0,368.2891,368.853,368.2594,368.5067,1681.0
2024-07-24 13:40:00,372.38,372.39,372.11,372.39,639.0,368.388,368.3979,368.1209,368.3979,639.0
2024-07-24 13:45:00,372.3,372.39,371.7,371.7,3559.0,368.3089,368.3979,367.7153,367.7153,3559.0
2024-07-24 13:50:00,371.98,372.02,371.74,372.02,2410.0,367.9923,368.0319,367.7549,368.0319,2410.0
2024-07-24 13:55:00,372.02,372.09,371.76,372.0,4333.0,368.0319,368.1011,367.7747,368.0121,4333.0
2024-07-24 14:00:00,372.0,372.17,371.77,372.0,3206.0,368.0121,368.1803,367.7846,368.0121,3206.0
2024-07-24 14:05:00,372.0,372.25,371.96,372.04,2524.0,368.0121,368.2594,367.9725,368.0517,2524.0
2024-07-24 14:10:00,372.05,372.17,371.79,371.94,5138.0,368.0616,368.1803,367.8044,367.9528,5138.0
2024-07-24 14:15:00,371.87,372.03,371.85,371.9,2445.0,367.8835,368.0418,367.8637,367.9132,2445.0
2024-07-24 14:20:00,371.75,371.75,371.47,371.64,2100.0,367.7648,367.7648,367.4878,367.656,2100.0
2024-07-24 14:25:00,371.8,371.91,371.4,371.72,2079.0,367.8143,367.9231,367.4185,367.7351,2079.0
2024-07-24 14:30:00,371.79,372.01,371.69,371.88,4619.0,367.8044,368.022,367.7054,367.8934,4619.0
2024-07-24 14:35:00,371.86,371.88,371.28,371.31,2885.0,367.8736,367.8934,367.2998,367.3295,2885.0
2024-07-24 14:40:00,371.3,371.37,371.14,371.24,1527.0,367.3196,367.3889,367.1613,367.2603,1527.0
2024-07-24 14:45:00,371.18,371.21,370.6,370.82,5171.0,367.2009,367.2306,366.6271,366.8448,5171.0
2024-07-24 14:50:00,370.8,370.82,370.39,370.82,4325.0,366.825,366.8448,366.4194,366.8448,4325.0
2024-07-24 14:55:00,370.86,371.02,370.61,370.97,4922.0,366.8843,367.0426,366.637,366.9932,4922.0
2024-07-24 15:00:00,370.79,370.84,370.42,370.45,3594.0,366.8151,366.8645,366.449,366.4787,3594.0
2024-07-24 15:05:00,370.28,370.65,370.21,370.29,11514.0,366.3105,366.6766,366.2413,366.3204,11514.0
2024-07-24 15:10:00,370.2,370.5,370.2,370.35,22472.0,366.2314,366.5282,366.2314,366.3798,22472.0
2024-07-24 15:15:00,370.31,370.5,370.0,370.18,11880.0,366.3402,366.5282,366.0335,366.2116,11880.0
2024-07-24 15:20:00,370.19,370.63,370.18,370.35,7848.0,366.2215,366.6568,366.2116,366.3798,7848.0
2024-07-24 15:25:00,370.22,370.23,369.88,370.0,9048.0,366.2512,366.2611,365.9148,366.0335,9048.0
2024-07-24 15:30:00,370.13,370.72,370.12,370.43,8499.0,366.1622,366.7458,366.1523,366.4589,8499.0
2024-07-24 15:35:00,370.42,370.82,370.16,370.5,18109.0,366.449,366.8448,366.1918,366.5282,18109.0
2024-07-24 15:40:00,370.57,371.0,370.25,370.67,8209.0,366.5974,367.0228,366.2809,366.6964,8209.0
2024-07-24 15:45:00,370.6,370.6,370.06,370.16,4616.0,366.6271,366.6271,366.0929,366.1918,4616.0
2024-07-24 15:50:00,370.21,370.28,368.89,369.05,11169.0,366.2413,366.3105,364.9354,365.0937,11169.0
2024-07-24 15:55:00,369.01,369.87,368.95,369.39,54259.0,365.0542,365.9049,364.9948,365.4301,54259.0
2024-07-25 09:30:00,368.17,370.26,368.17,370.23,16756.0,364.2232,366.2908,364.2232,366.2611,16756.0
2024-07-25 09:35:00,371.49,372.68,371.15,372.24,3088.0,367.5076,368.6848,367.1712,368.2495,3088.0
2024-07-25 09:40:00,371.96,372.06,370.74,371.97,4746.0,367.9725,368.0715,366.7656,367.9824,4746.0
2024-07-25 09:45:00,371.43,374.27,371.43,373.19,24063.0,367.4482,370.2578,367.4482,369.1894,24063.0
2024-07-25 09:50:00,373.19,375.59,373.19,375.5,8292.0,369.1894,371.5636,369.1894,371.4746,8292.0
2024-07-25 09:55:00,375.97,376.47,375.08,375.75,12545.0,371.9396,372.4342,371.0591,371.7219,12545.0
2024-07-25 10:00:00,375.23,375.4,374.39,375.09,13560.0,371.2075,371.3757,370.3765,371.069,13560.0
2024-07-25 10:05:00,375.36,376.25,375.03,376.19,32670.0,371.3361,372.2165,371.0096,372.1572,32670.0
2024-07-25 10:10:00,375.89,377.29,375.72,377.06,3996.0,371.8604,373.2454,371.6922,373.0179,3996.0
2024-07-25 10:15:00,377.15,378.33,376.63,377.8,5788.0,373.1069,374.2743,372.5925,373.7499,5788.0
2024-07-25 10:20:00,377.91,379.0,377.2,378.49,5752.0,373.8588,374.9371,373.1564,374.4325,5752.0
2024-07-25 10:25:00,378.5,379.25,378.33,378.78,5164.0,374.4424,375.1844,374.2743,374.7194,5164.0
2024-07-25 10:30:00,378.32,379.33,378.23,379.3,8405.0,374.2644,375.2635,374.1753,375.2339,8405.0
2024-07-25 10:35:00,379.25,379.54,378.83,379.0,18577.0,375.1844,375.4713,374.7689,374.9371,18577.0
2024-07-25 10:40:00,379.11,379.89,378.95,379.58,8753.0,375.0459,375.8175,374.8876,375.5109,8753.0
2024-07-25 10:45:00,379.59,379.59,378.7,379.14,7615.0,375.5207,375.5207,374.6403,375.0756,7615.0
2024-07-25 10:50:00,378.97,380.0,378.97,379.5,8705.0,374.9074,375.9263,374.9074,375.4317,8705.0
2024-07-25 10:55:00,379.28,380.53,379.28,380.53,8801.0,375.2141,376.4507,375.2141,376.4507,8801.0
2024-07-25 11:00:00,380.61,381.94,380.57,381.3,9377.0,376.5298,377.8456,376.4902,377.2124,9377.0
2024-07-25 11:05:00,381.42,381.8,381.17,381.22,9732.0,377.3311,377.7071,377.0838,377.1333,9732.0
2024-07-25 11:10:00,381.44,381.79,380.67,381.22,6329.0,377.3509,377.6972,376.5892,377.1333,6329.0
2024-07-25 11:15:00,380.81,382.94,380.8,382.23,15603.0,376.7277,378.8348,376.7178,378.1324,15603.0
2024-07-25 11:20:00,382.33,382.61,381.26,381.36,8037.0,378.2314,378.5084,377.1728,377.2718,8037.0
2024-07-25 11:25:00,381.21,381.39,380.08,380.09,3720.0,377.1234,377.3014,376.0055,376.0154,3720.0
2024-07-25 11:30:00,379.86,380.35,379.58,380.14,10220.0,375.7878,376.2726,375.5109,376.0648,10220.0
2024-07-25 11:35:00,380.15,380.78,380.01,380.3,6853.0,376.0747,376.698,375.9362,376.2231,6853.0
2024-07-25 11:40:00,380.12,381.25,380.07,380.97,6446.0,376.0451,377.1629,375.9956,376.8859,6446.0
2024-07-25 11:45:00,381.0,381.52,380.99,381.28,7429.0,376.9156,377.4301,376.9057,377.1926,7429.0
2024-07-25 11:50:00,381.38,381.67,381.16,381.61,8668.0,377.2916,377.5784,377.0739,377.5191,8668.0
2024-07-25 11:55:00,381.49,381.8,381.41,381.77,8090.0,377.4004,377.7071,377.3212,377.6774,8090.0
2024-07-25 12:00:00,381.55,382.28,381.45,381.89,5252.0,377.4597,378.1819,377.3608,377.7961,5252.0
2024-07-25 12:05:00,381.86,382.25,381.66,382.02,7351.0,377.7664,378.1522,377.5686,377.9247,7351.0
2024-07-25 12:10:00,382.01,382.19,381.86,381.87,3702.0,377.9148,378.0929,377.7664,377.7763,3702.0
2024-07-25 12:15:00,382.06,383.15,382.05,382.91,8509.0,377.9643,379.0426,377.9544,378.8052,8509.0
2024-07-25 12:20:00,382.91,383.25,382.53,383.04,5293.0,378.8052,379.1415,378.4292,378.9338,5293.0
2024-07-25 12:25:00,382.78,383.68,382.78,383.67,4301.0,378.6765,379.5669,378.6765,379.557,4301.0
2024-07-25 12:30:00,383.53,383.89,383.39,383.59,2849.0,379.4185,379.7746,379.28,379.4779,2849.0
2024-07-25 12:35:00,383.69,384.66,383.69,384.6,5767.0,379.5768,380.5364,379.5768,380.477,5767.0
2024-07-25 12:40:00,384.64,385.49,384.58,385.33,13242.0,380.5166,381.3575,380.4572,381.1992,13242.0
2024-07-25 12:45:00,385.31,385.54,384.89,385.21,5735.0,381.1794,381.407,380.7639,381.0805,5735.0
2024-07-25 12:50:00,385.41,385.57,384.97,385.57,4057.0,381.2784,381.4366,380.8431,381.4366,4057.0
2024-07-25 12:55:00,385.57,385.7,385.25,385.25,3787.0,381.4366,381.5652,381.1201,381.1201,3787.0
2024-07-25 13:00:00,385.49,386.26,385.27,385.84,8886.0,381.3575,382.1192,381.1399,381.7037,8886.0
2024-07-25 13:05:00,385.85,386.08,385.36,385.77,7999.0,381.7136,381.9412,381.2289,381.6345,7999.0
2024-07-25 13:10:00,386.02,386.13,385.24,385.24,4675.0,381.8818,381.9906,381.1102,381.1102,4675.0
2024-07-25 13:15:00,385.49,385.49,384.92,384.97,4258.0,381.3575,381.3575,380.7936,380.8431,4258.0
2024-07-25 13:20:00,384.97,385.53,384.97,385.5,8812.0,380.8431,381.3971,380.8431,381.3674,8812.0
2024-07-25 13:25:00,385.63,385.99,385.48,385.67,3418.0,381.496,381.8521,381.3476,381.5356,3418.0
2024-07-25 13:30:00,385.5,385.65,385.07,385.25,3100.0,381.3674,381.5158,380.942,381.1201,3100.0
2024-07-25 13:35:00,385.25,385.38,384.79,385.32,10882.0,381.1201,381.2487,380.665,381.1893,10882.0
2024-07-25 13:40:00,385.34,385.36,384.91,385.11,3325.0,381.2091,381.2289,380.7837,380.9816,3325.0
2024-07-25 13:45:00,385.12,385.2,384.57,384.58,5416.0,380.9915,381.0706,380.4474,380.4572,5416.0
2024-07-25 13:50:00,384.61,385.26,384.6,384.74,4752.0,380.4869,381.13,380.477,380.6155,4752.0
2024-07-25 13:55:00,384.7,384.8,384.51,384.51,1064.0,380.576,380.6749,380.388,380.388,1064.0
2024-07-25 14:00:00,384.5,384.5,384.01,384.09,4113.0,380.3781,380.3781,379.8934,379.9725,4113.0
2024-07-25 14:05:00,384.08,384.34,383.92,384.13,5523.0,379.9626,380.2198,379.8043,380.0121,5523.0
2024-07-25 14:10:00,384.12,384.24,383.99,384.1,3884.0,380.0022,380.1209,379.8736,379.9824,3884.0
2024-07-25 14:15:00,384.1,384.47,384.06,384.46,4000.0,379.9824,380.3484,379.9428,380.3385,4000.0
2024-07-25 14:20:00,384.46,384.47,384.05,384.32,4864.0,380.3385,380.3484,379.9329,380.2,4864.0
2024-07-25 14:25:00,384.37,384.44,384.12,384.12,1930.0,380.2495,380.3188,380.0022,380.0022,1930.0
2024-07-25 14:30:00,384.3,384.53,384.17,384.42,2299.0,380.1803,380.4078,380.0516,380.299,2299.0
2024-07-25 14:35:00,384.42,384.6,384.2,384.49,3910.0,380.299,380.477,380.0813,380.3682,3910.0
2024-07-25 14:40:00,384.34,384.48,383.43,383.44,3434.0,380.2198,380.3583,379.3196,379.3295,3434.0
2024-07-25 14:45:00,383.5,383.5,382.69,382.69,3872.0,379.3888,379.3888,378.5875,378.5875,3872.0
2024-07-25 14:50:00,383.01,383.17,382.89,383.17,3337.0,378.9041,379.0624,378.7854,379.0624,3337.0
2024-07-25 14:55:00,383.05,383.3,383.04,383.23,4798.0,378.9437,379.191,378.9338,379.1217,4798.0
2024-07-25 15:00:00,383.23,383.23,382.72,382.72,2320.0,379.1217,379.1217,378.6172,378.6172,2320.0
2024-07-25 15:05:00,382.72,382.82,382.63,382.65,3865.0,378.6172,378.7161,378.5282,378.5479,3865.0
2024-07-25 15:10:00,382.62,383.0,382.5,382.81,5345.0,378.5183,378.8942,378.3995,378.7062,5345.0
2024-07-25 15:15:00,382.82,383.11,382.67,383.07,6022.0,378.7161,379.003,378.5677,378.9634,6022.0
2024-07-25 15:20:00,382.98,383.54,382.89,383.4,6977.0,378.8744,379.4284,378.7854,379.2899,6977.0
2024-07-25 15:25:00,383.5,384.12,383.5,383.87,5970.0,379.3888,380.0022,379.3888,379.7549,5970.0
2024-07-25 15:30:00,383.66,384.5,383.48,383.78,6238.0,379.5471,380.3781,379.369,379.6658,6238.0
2024-07-25 15:35:00,383.6,383.66,383.2,383.21,10344.0,379.4878,379.5471,379.092,379.1019,10344.0
2024-07-25 15:40:00,383.21,383.23,381.7,381.87,13547.0,379.1019,379.1217,377.6081,377.7763,13547.0
2024-07-25 15:45:00,381.69,382.38,381.26,381.7,18069.0,377.5982,378.2808,377.1728,377.6081,18069.0
2024-07-25 15:50:00,381.88,382.14,381.36,381.49,17098.0,377.7862,378.0434,377.2718,377.4004,17098.0
2024-07-25 15:55:00,381.36,381.77,381.32,381.7,38522.0,377.2718,377.6774,377.2322,377.6081,38522.0
2024-07-26 09:30:00,385.27,387.9,384.07,387.45,31389.0,381.1399,383.7417,379.9527,383.2965,31389.0
2024-07-26 09:35:00,387.59,388.23,386.52,386.66,5432.0,383.435,384.0681,382.3765,382.515,5432.0
2024-07-26 09:40:00,387.42,388.48,386.85,388.19,9840.0,383.2668,384.3154,382.7029,384.0286,9840.0
2024-07-26 09:45:00,387.92,389.99,387.91,389.49,9507.0,383.7614,385.8093,383.7516,385.3146,9507.0
2024-07-26 09:50:00,389.38,389.48,387.6,388.07,8359.0,385.2058,385.3047,383.4449,383.9098,8359.0
2024-07-26 09:55:00,388.19,389.48,387.65,387.99,8355.0,384.0286,385.3047,383.4943,383.8307,8355.0
2024-07-26 10:00:00,387.36,389.39,387.3,389.21,9782.0,383.2074,385.2157,383.1481,385.0376,9782.0
2024-07-26 10:05:00,389.8,389.8,387.36,387.62,10327.0,385.6213,385.6213,383.2074,383.4647,10327.0
2024-07-26 10:10:00,387.82,388.68,387.38,388.25,9741.0,383.6625,384.5133,383.2272,384.0879,9741.0
2024-07-26 10:15:00,388.0,388.48,387.79,387.8,2594.0,383.8406,384.3154,383.6328,383.6427,2594.0
2024-07-26 10:20:00,388.06,388.45,387.79,387.94,12331.0,383.8999,384.2858,383.6328,383.7812,12331.0
2024-07-26 10:25:00,388.08,388.63,387.75,387.99,7376.0,383.9197,384.4638,383.5933,383.8307,7376.0
2024-07-26 10:30:00,387.71,388.11,386.5,386.83,12654.0,383.5537,383.9494,382.3567,382.6831,12654.0
2024-07-26 10:35:00,387.07,387.15,386.0,386.98,8537.0,382.9206,382.9997,381.862,382.8315,8537.0
2024-07-26 10:40:00,386.86,387.8,386.86,387.32,4346.0,382.7128,383.6427,382.7128,383.1679,4346.0
2024-07-26 10:45:00,388.12,388.58,387.63,387.63,5107.0,383.9593,384.4144,383.4746,383.4746,5107.0
2024-07-26 10:50:00,387.24,387.42,386.77,387.41,2757.0,383.0887,383.2668,382.6238,383.2569,2757.0
2024-07-26 10:55:00,387.6,387.72,386.8,387.72,8657.0,383.4449,383.5636,382.6535,383.5636,8657.0
2024-07-26 11:00:00,387.83,388.24,387.43,387.87,6150.0,383.6724,384.078,383.2767,383.712,6150.0
2024-07-26 11:05:00,387.89,387.94,387.42,387.54,4947.0,383.7318,383.7812,383.2668,383.3855,4947.0
2024-07-26 11:10:00,387.38,387.77,387.29,387.48,2610.0,383.2272,383.6131,383.1382,383.3262,2610.0
2024-07-26 11:15:00,387.46,387.98,387.28,387.94,3930.0,383.3064,383.8208,383.1283,383.7812,3930.0
2024-07-26 11:20:00,388.0,388.47,387.89,388.05,7032.0,383.8406,384.3055,383.7318,383.8901,7032.0
2024-07-26 11:25:00,388.02,388.3,387.84,388.0,5160.0,383.8604,384.1374,383.6823,383.8406,5160.0
2024-07-26 11:30:00,388.0,388.2,387.71,387.71,5540.0,383.8406,384.0384,383.5537,383.5537,5540.0
2024-07-26 11:35:00,387.66,388.2,387.65,388.0,3933.0,383.5042,384.0384,383.4943,383.8406,3933.0
2024-07-26 11:40:00,387.9,387.9,386.86,387.33,4256.0,383.7417,383.7417,382.7128,383.1778,4256.0
2024-07-26 11:45:00,387.15,388.39,387.15,388.2,19785.0,382.9997,384.2264,382.9997,384.0384,19785.0
2024-07-26 11:50:00,388.25,388.67,388.05,388.25,6691.0,384.0879,384.5034,383.8901,384.0879,6691.0
2024-07-26 11:55:00,388.5,388.86,388.26,388.56,4675.0,384.3352,384.6914,384.0978,384.3946,4675.0
2024-07-26 12:00:00,388.78,389.03,388.31,388.97,7780.0,384.6122,384.8595,384.1473,384.8002,7780.0
2024-07-26 12:05:00,388.62,389.15,388.56,389.09,5029.0,384.4539,384.9783,384.3946,384.9189,5029.0
2024-07-26 12:10:00,389.24,389.24,388.51,388.64,8327.0,385.0673,385.0673,384.3451,384.4737,8327.0
2024-07-26 12:15:00,388.73,389.0,388.59,388.85,6262.0,384.5628,384.8299,384.4243,384.6815,6262.0
2024-07-26 12:20:00,388.71,388.82,388.24,388.38,6243.0,384.543,384.6518,384.078,384.2165,6243.0
2024-07-26 12:25:00,388.53,388.82,388.43,388.54,4943.0,384.3649,384.6518,384.266,384.3748,4943.0
2024-07-26 12:30:00,388.66,388.95,388.54,388.85,13009.0,384.4935,384.7804,384.3748,384.6815,13009.0
2024-07-26 12:35:00,388.81,389.08,388.51,388.79,15288.0,384.6419,384.909,384.3451,384.6221,15288.0
2024-07-26 12:40:00,388.79,389.13,388.68,388.91,8239.0,384.6221,384.9585,384.5133,384.7408,8239.0
2024-07-26 12:45:00,389.18,389.26,388.89,388.9,7299.0,385.0079,385.0871,384.721,384.7309,7299.0
2024-07-26 12:50:00,388.89,389.63,388.87,389.37,6874.0,384.721,385.4531,384.7013,385.1959,6874.0
2024-07-26 12:55:00,389.36,389.74,389.3,389.59,11321.0,385.186,385.5619,385.1267,385.4135,11321.0
2024-07-26 13:00:00,389.71,389.71,388.92,388.94,6861.0,385.5323,385.5323,384.7507,384.7705,6861.0
2024-07-26 13:05:00,388.92,389.16,388.3,388.55,10124.0,384.7507,384.9882,384.1374,384.3847,10124.0
2024-07-26 13:10:00,388.83,389.36,388.77,389.08,3348.0,384.6617,385.186,384.6023,384.909,3348.0
2024-07-26 13:15:00,388.96,389.19,388.57,388.57,4865.0,384.7903,385.0178,384.4045,384.4045,4865.0
2024-07-26 13:20:00,388.74,389.02,388.59,388.6,4111.0,384.5727,384.8497,384.4243,384.4342,4111.0
2024-07-26 13:25:00,388.66,389.26,388.62,389.06,6209.0,384.4935,385.0871,384.4539,384.8892,6209.0
2024-07-26 13:30:00,389.02,389.15,388.18,388.32,6891.0,384.8497,384.9783,384.0187,384.1572,6891.0
2024-07-26 13:35:00,388.35,388.36,387.44,387.77,9642.0,384.1868,384.1967,383.2866,383.6131,9642.0
2024-07-26 13:40:00,387.98,388.0,387.7,387.7,3139.0,383.8208,383.8406,383.5438,383.5438,3139.0
2024-07-26 13:45:00,387.92,388.36,387.66,387.78,8795.0,383.7614,384.1967,383.5042,383.6229,8795.0
2024-07-26 13:50:00,387.81,388.22,387.67,388.22,8027.0,383.6526,384.0582,383.5141,384.0582,8027.0
2024-07-26 13:55:00,388.18,388.21,387.66,387.66,8207.0,384.0187,384.0483,383.5042,383.5042,8207.0
2024-07-26 14:00:00,387.71,387.92,387.58,387.6,5065.0,383.5537,383.7614,383.4251,383.4449,5065.0
2024-07-26 14:05:00,387.43,387.94,387.43,387.46,4627.0,383.2767,383.7812,383.2767,383.3064,4627.0
2024-07-26 14:10:00,387.63,387.91,387.42,387.89,3901.0,383.4746,383.7516,383.2668,383.7318,3901.0
2024-07-26 14:15:00,388.03,388.07,387.71,387.71,3289.0,383.8703,383.9098,383.5537,383.5537,3289.0
2024-07-26 14:20:00,387.7,387.8,387.41,387.65,3069.0,383.5438,383.6427,383.2569,383.4943,3069.0
2024-07-26 14:25:00,387.83,388.21,387.7,387.83,5520.0,383.6724,384.0483,383.5438,383.6724,5520.0
2024-07-26 14:30:00,387.67,387.97,387.41,387.71,6268.0,383.5141,383.8109,383.2569,383.5537,6268.0
2024-07-26 14:35:00,387.93,388.24,387.91,388.0,4045.0,383.7713,384.078,383.7516,383.8406,4045.0
2024-07-26 14:40:00,388.22,388.31,387.61,388.31,6099.0,384.0582,384.1473,383.4548,384.1473,6099.0
2024-07-26 14:45:00,387.88,387.88,387.8,387.88,2078.0,383.7219,383.7219,383.6427,383.7219,2078.0
2024-07-26 14:50:00,387.74,387.96,387.74,387.85,3715.0,383.5834,383.801,383.5834,383.6922,3715.0
2024-07-26 14:55:00,387.86,388.05,387.69,387.8,5350.0,383.7021,383.8901,383.5339,383.6427,5350.0
2024-07-26 15:00:00,387.6,388.09,387.45,387.54,4845.0,383.4449,383.9296,383.2965,383.3855,4845.0
2024-07-26 15:05:00,387.58,388.02,387.47,388.02,3540.0,383.4251,383.8604,383.3163,383.8604,3540.0
2024-07-26 15:10:00,387.89,388.12,387.7,387.71,9971.0,383.7318,383.9593,383.5438,383.5537,9971.0
2024-07-26 15:15:00,387.78,388.15,387.65,387.97,5537.0,383.6229,383.989,383.4943,383.8109,5537.0
2024-07-26 15:20:00,388.07,388.36,387.88,387.88,7170.0,383.9098,384.1967,383.7219,383.7219,7170.0
2024-07-26 15:25:00,387.92,388.15,387.77,387.87,6319.0,383.7614,383.989,383.6131,383.712,6319.0
2024-07-26 15:30:00,387.75,387.84,387.23,387.24,11360.0,383.5933,383.6823,383.0788,383.0887,11360.0
2024-07-26 15:35:00,387.25,387.34,386.89,386.89,12673.0,383.0986,383.1877,382.7425,382.7425,12673.0
2024-07-26 15:40:00,386.89,386.9,385.87,386.19,50812.0,382.7425,382.7524,381.7334,382.05,50812.0
2024-07-26 15:45:00,386.21,386.98,385.56,386.74,22688.0,382.0698,382.8315,381.4267,382.5941,22688.0
2024-07-26 15:50:00,386.99,387.34,386.35,386.44,21112.0,382.8414,383.1877,382.2083,382.2973,21112.0
2024-07-26 15:55:00,386.53,386.88,386.36,386.55,72622.0,382.3863,382.7326,382.2182,382.4061,72622.0
2024-07-29 09:30:00,385.17,386.54,381.04,382.41,22187.0,381.0409,382.3962,376.9552,378.3105,22187.0
2024-07-29 09:35:00,382.25,383.76,382.25,383.53,5214.0,378.1522,379.646,378.1522,379.4185,5214.0
2024-07-29 09:40:00,384.13,385.2,383.19,383.19,6014.0,380.0121,381.0706,379.0822,379.0822,6014.0
2024-07-29 09:45:00,384.05,384.05,383.15,383.15,1951.0,379.9329,379.9329,379.0426,379.0426,1951.0
2024-07-29 09:50:00,382.79,383.37,382.24,382.61,5311.0,378.6864,379.2602,378.1423,378.5084,5311.0
2024-07-29 09:55:00,382.23,383.83,382.22,383.6,10431.0,378.1324,379.7153,378.1225,379.4878,10431.0
2024-07-29 10:00:00,383.47,384.28,383.14,384.28,11315.0,379.3591,380.1605,379.0327,380.1605,11315.0
2024-07-29 10:05:00,383.98,384.03,383.2,383.63,6286.0,379.8637,379.9131,379.092,379.5174,6286.0
2024-07-29 10:10:00,383.53,383.54,382.94,383.05,1864.0,379.4185,379.4284,378.8348,378.9437,1864.0
2024-07-29 10:15:00,383.02,384.01,382.68,382.68,13665.0,378.914,379.8934,378.5776,378.5776,13665.0
2024-07-29 10:20:00,382.63,383.61,382.63,383.27,7664.0,378.5282,379.4976,378.5282,379.1613,7664.0
2024-07-29 10:25:00,383.14,383.37,382.82,382.99,1003.0,379.0327,379.2602,378.7161,378.8843,1003.0
2024-07-29 10:30:00,382.8,383.05,381.44,381.49,8056.0,378.6963,378.9437,377.3509,377.4004,8056.0
2024-07-29 10:35:00,381.4,382.19,380.86,382.0,7541.0,377.3113,378.0929,376.7771,377.9049,7541.0
2024-07-29 10:40:00,382.18,382.31,381.7,382.31,1418.0,378.083,378.2116,377.6081,378.2116,1418.0
2024-07-29 10:45:00,382.24,382.54,381.71,381.85,2974.0,378.1423,378.4391,377.618,377.7565,2974.0
2024-07-29 10:50:00,381.64,382.17,381.62,382.12,1551.0,377.5488,378.0731,377.529,378.0236,1551.0
2024-07-29 10:55:00,381.94,382.53,381.56,381.61,7648.0,377.8456,378.4292,377.4696,377.5191,7648.0
2024-07-29 11:00:00,381.61,381.76,380.68,380.91,10995.0,377.5191,377.6675,376.5991,376.8266,10995.0
2024-07-29 11:05:00,380.91,381.03,380.17,380.17,8054.0,376.8266,376.9453,376.0945,376.0945,8054.0
2024-07-29 11:10:00,380.51,381.11,380.29,380.54,4323.0,376.4309,377.0244,376.2132,376.4606,4323.0
2024-07-29 11:15:00,380.79,381.18,380.43,380.43,5385.0,376.7079,377.0937,376.3517,376.3517,5385.0
2024-07-29 11:20:00,380.78,380.84,380.11,380.11,4449.0,376.698,376.7573,376.0352,376.0352,4449.0
2024-07-29 11:25:00,380.56,380.65,379.92,380.22,4380.0,376.4803,376.5694,375.8472,376.144,4380.0
2024-07-29 11:30:00,380.28,380.48,380.0,380.14,1843.0,376.2033,376.4012,375.9263,376.0648,1843.0
2024-07-29 11:35:00,380.01,380.37,379.84,380.37,4429.0,375.9362,376.2924,375.7681,376.2924,4429.0
2024-07-29 11:40:00,380.38,380.41,380.2,380.22,1660.0,376.3023,376.332,376.1242,376.144,1660.0
2024-07-29 11:45:00,380.39,381.04,380.32,381.04,6784.0,376.3122,376.9552,376.2429,376.9552,6784.0
2024-07-29 11:50:00,381.0,381.0,380.47,380.56,2162.0,376.9156,376.9156,376.3913,376.4803,2162.0
2024-07-29 11:55:00,380.49,380.89,380.21,380.86,7778.0,376.4111,376.8068,376.1341,376.7771,7778.0
2024-07-29 12:00:00,380.49,381.19,380.49,380.67,2490.0,376.4111,377.1036,376.4111,376.5892,2490.0
2024-07-29 12:05:00,380.77,381.43,380.61,380.76,6865.0,376.6881,377.341,376.5298,376.6782,6865.0
2024-07-29 12:10:00,380.57,381.01,380.42,380.69,2875.0,376.4902,376.9255,376.3418,376.609,2875.0
2024-07-29 12:15:00,380.83,380.9,380.21,380.21,6760.0,376.7475,376.8167,376.1341,376.1341,6760.0
2024-07-29 12:20:00,380.34,380.87,380.33,380.73,2021.0,376.2627,376.787,376.2528,376.6485,2021.0
2024-07-29 12:25:00,380.75,380.89,380.16,380.22,6079.0,376.6683,376.8068,376.0846,376.144,6079.0
2024-07-29 12:30:00,380.12,380.12,379.18,379.48,6856.0,376.0451,376.0451,375.1151,375.4119,6856.0
2024-07-29 12:35:00,379.4,379.47,377.85,378.13,16437.0,375.3328,375.402,373.7994,374.0764,16437.0
2024-07-29 12:40:00,378.07,378.17,375.05,375.16,24430.0,374.017,374.116,371.0294,371.1382,24430.0
2024-07-29 12:45:00,375.4,376.03,373.39,373.69,33661.0,371.3757,371.9989,369.3872,369.684,33661.0
2024-07-29 12:50:00,373.26,374.0,371.0,373.35,34561.0,369.2586,369.9907,367.0228,369.3476,34561.0
2024-07-29 12:55:00,373.86,373.86,372.81,373.8,16312.0,369.8522,369.8522,368.8134,369.7928,16312.0
2024-07-29 13:00:00,373.69,375.4,373.69,374.01,20020.0,369.684,371.3757,369.684,370.0006,20020.0
2024-07-29 13:05:00,374.12,375.8,374.11,375.78,4601.0,370.1094,371.7714,370.0995,371.7516,4601.0
2024-07-29 13:10:00,376.11,376.11,374.53,374.66,3636.0,372.078,372.078,370.515,370.6436,3636.0
2024-07-29 13:15:00,374.64,375.02,374.22,375.0,3610.0,370.6238,370.9997,370.2083,370.9799,3610.0
2024-07-29 13:20:00,374.73,375.14,373.78,374.24,10058.0,370.7128,371.1184,369.773,370.2281,10058.0
2024-07-29 13:25:00,374.0,374.36,373.75,374.15,2486.0,369.9907,370.3468,369.7433,370.1391,2486.0
2024-07-29 13:30:00,374.17,374.18,373.55,373.85,2037.0,370.1588,370.1687,369.5455,369.8423,2037.0
2024-07-29 13:35:00,373.61,374.2,373.38,373.91,4636.0,369.6048,370.1885,369.3773,369.9016,4636.0
2024-07-29 13:40:00,373.91,374.13,373.1,373.1,4258.0,369.9016,370.1193,369.1003,369.1003,4258.0
2024-07-29 13:45:00,373.2,373.6,373.0,373.02,4920.0,369.1992,369.595,369.0014,369.0212,4920.0
2024-07-29 13:50:00,373.03,373.79,372.68,373.32,13353.0,369.0311,369.7829,368.6848,369.318,13353.0
2024-07-29 13:55:00,373.33,374.25,373.33,374.02,10116.0,369.3279,370.238,369.3279,370.0105,10116.0
2024-07-29 14:00:00,374.0,375.0,373.71,375.0,10022.0,369.9907,370.9799,369.7038,370.9799,10022.0
2024-07-29 14:05:00,375.39,375.91,375.28,375.5,6092.0,371.3658,371.8802,371.2569,371.4746,6092.0
2024-07-29 14:10:00,375.37,376.2,375.36,375.57,4070.0,371.346,372.1671,371.3361,371.5438,4070.0
2024-07-29 14:15:00,375.5,376.14,375.07,375.7,2268.0,371.4746,372.1077,371.0492,371.6724,2268.0
2024-07-29 14:20:00,375.55,376.08,375.55,375.85,24416.0,371.5241,372.0484,371.5241,371.8208,24416.0
2024-07-29 14:25:00,375.85,376.49,375.49,376.26,5781.0,371.8208,372.454,371.4647,372.2264,5781.0
2024-07-29 14:30:00,376.85,377.07,376.53,376.91,3442.0,372.8101,373.0278,372.4935,372.8695,3442.0
2024-07-29 14:35:00,376.82,377.02,376.55,376.7,2995.0,372.7804,372.9783,372.5133,372.6617,2995.0
2024-07-29 14:40:00,376.48,376.62,376.44,376.46,1384.0,372.4441,372.5826,372.4045,372.4243,1384.0
2024-07-29 14:45:00,376.47,376.94,376.11,376.18,5713.0,372.4342,372.8992,372.078,372.1473,5713.0
2024-07-29 14:50:00,376.15,376.69,376.03,376.69,3900.0,372.1176,372.6518,371.9989,372.6518,3900.0
2024-07-29 14:55:00,376.71,377.26,376.69,377.04,3491.0,372.6716,373.2157,372.6518,372.9981,3491.0
2024-07-29 15:00:00,377.25,377.65,376.91,377.35,2434.0,373.2058,373.6015,372.8695,373.3048,2434.0
2024-07-29 15:05:00,377.56,377.99,377.53,377.98,1253.0,373.5125,373.9379,373.4828,373.928,1253.0
2024-07-29 15:10:00,377.78,377.94,377.57,377.59,2480.0,373.7301,373.8884,373.5224,373.5422,2480.0
2024-07-29 15:15:00,377.75,377.75,377.1,377.25,5753.0,373.7005,373.7005,373.0574,373.2058,5753.0
2024-07-29 15:20:00,377.25,377.48,377.19,377.4,8299.0,373.2058,373.4334,373.1465,373.3542,8299.0
2024-07-29 15:25:00,377.29,377.39,377.04,377.24,7451.0,373.2454,373.3443,372.9981,373.1959,7451.0
2024-07-29 15:30:00,377.39,378.02,377.09,377.88,7613.0,373.3443,373.9676,373.0475,373.8291,7613.0
2024-07-29 15:35:00,378.02,379.05,377.92,379.05,5389.0,373.9676,374.9865,373.8686,374.9865,5389.0
2024-07-29 15:40:00,379.21,379.67,378.96,379.49,4987.0,375.1448,375.5999,374.8975,375.4218,4987.0
2024-07-29 15:45:00,379.54,380.0,378.54,378.71,12959.0,375.4713,375.9263,374.482,374.6502,12959.0
2024-07-29 15:50:00,378.78,378.94,377.75,377.99,33724.0,374.7194,374.8777,373.7005,373.9379,33724.0
2024-07-29 15:55:00,378.06,378.14,376.74,376.98,83813.0,374.0071,374.0863,372.7013,372.9387,83813.0
2024-07-30 09:30:00,365.97,371.52,364.18,370.19,111999.0,362.0468,367.5373,360.2759,366.2215,111999.0
2024-07-30 09:35:00,369.72,369.95,368.4,368.86,25553.0,365.7566,365.9841,364.4507,364.9058,25553.0
2024-07-30 09:40:00,368.79,370.25,367.31,368.05,43416.0,364.8365,366.2809,363.3724,364.1045,43416.0
2024-07-30 09:45:00,367.54,370.68,367.5,369.79,26613.0,363.5999,366.7063,363.5603,365.8258,26613.0
2024-07-30 09:50:00,370.36,371.0,369.47,369.47,14318.0,366.3897,367.0228,365.5092,365.5092,14318.0
2024-07-30 09:55:00,369.17,372.34,369.17,370.77,22417.0,365.2124,368.3485,365.2124,366.7953,22417.0
2024-07-30 10:00:00,371.02,371.07,370.32,370.73,18476.0,367.0426,367.0921,366.3501,366.7557,18476.0
2024-07-30 10:05:00,370.73,371.81,370.49,370.75,28714.0,366.7557,367.8241,366.5183,366.7755,28714.0
2024-07-30 10:10:00,371.1,372.82,370.65,372.26,47093.0,367.1218,368.8233,366.6766,368.2693,47093.0
2024-07-30 10:15:00,372.88,373.0,372.33,372.66,16115.0,368.8827,369.0014,368.3386,368.665,16115.0
2024-07-30 10:20:00,372.62,372.82,371.68,372.05,23036.0,368.6255,368.8233,367.6955,368.0616,23036.0
2024-07-30 10:25:00,372.28,372.58,371.5,372.57,18855.0,368.2891,368.5859,367.5175,368.576,18855.0
2024-07-30 10:30:00,372.82,373.0,372.35,373.0,41754.0,368.8233,369.0014,368.3584,369.0014,41754.0
2024-07-30 10:35:00,372.87,373.0,372.24,372.35,12716.0,368.8728,369.0014,368.2495,368.3584,12716.0
2024-07-30 10:40:00,372.06,372.55,371.57,372.35,31237.0,368.0715,368.5562,367.5867,368.3584,31237.0
2024-07-30 10:45:00,372.28,373.44,372.26,373.18,56181.0,368.2891,369.4367,368.2693,369.1795,56181.0
2024-07-30 10:50:00,373.67,375.0,373.52,374.32,12762.0,369.6642,370.9799,369.5158,370.3072,12762.0
2024-07-30 10:55:00,374.45,374.47,373.64,373.64,3100.0,370.4358,370.4556,369.6345,369.6345,3100.0
2024-07-30 11:00:00,373.13,373.39,372.74,372.94,6246.0,369.13,369.3872,368.7442,368.942,6246.0
2024-07-30 11:05:00,372.89,373.02,372.63,372.86,11810.0,368.8926,369.0212,368.6354,368.8629,11810.0
2024-07-30 11:10:00,372.86,372.99,372.37,372.96,18935.0,368.8629,368.9915,368.3781,368.9618,18935.0
2024-07-30 11:15:00,372.89,372.98,372.57,372.69,20893.0,368.8926,368.9816,368.576,368.6947,20893.0
2024-07-30 11:20:00,372.75,372.8,371.87,372.55,7171.0,368.7541,368.8035,367.8835,368.5562,7171.0
2024-07-30 11:25:00,372.53,372.53,371.72,371.72,6035.0,368.5364,368.5364,367.7351,367.7351,6035.0
2024-07-30 11:30:00,371.78,372.14,371.78,371.9,2383.0,367.7945,368.1506,367.7945,367.9132,2383.0
2024-07-30 11:35:00,371.81,372.16,371.63,371.84,26482.0,367.8241,368.1704,367.6461,367.8538,26482.0
2024-07-30 11:40:00,371.84,371.85,371.09,371.15,21629.0,367.8538,367.8637,367.1119,367.1712,21629.0
2024-07-30 11:45:00,371.18,371.81,370.94,371.27,12737.0,367.2009,367.8241,366.9635,367.2899,12737.0
2024-07-30 11:50:00,371.1,371.51,370.83,371.39,7666.0,367.1218,367.5274,366.8547,367.4086,7666.0
2024-07-30 11:55:00,371.44,372.04,371.44,372.04,4739.0,367.4581,368.0517,367.4581,368.0517,4739.0
2024-07-30 12:00:00,372.06,372.08,371.21,371.21,7822.0,368.0715,368.0913,367.2306,367.2306,7822.0
2024-07-30 12:05:00,371.35,372.32,371.07,371.84,8504.0,367.3691,368.3287,367.0921,367.8538,8504.0
2024-07-30 12:10:00,371.79,371.86,371.49,371.86,3006.0,367.8044,367.8736,367.5076,367.8736,3006.0
2024-07-30 12:15:00,371.67,371.92,371.63,371.92,1229.0,367.6856,367.933,367.6461,367.933,1229.0
2024-07-30 12:20:00,371.93,372.13,371.7,372.13,6191.0,367.9429,368.1407,367.7153,368.1407,6191.0
2024-07-30 12:25:00,372.08,372.12,371.91,372.05,6154.0,368.0913,368.1308,367.9231,368.0616,6154.0
2024-07-30 12:30:00,372.15,372.22,371.67,371.88,10727.0,368.1605,368.2298,367.6856,367.8934,10727.0
2024-07-30 12:35:00,372.0,372.21,371.89,372.02,9387.0,368.0121,368.2199,367.9033,368.0319,9387.0
2024-07-30 12:40:00,372.04,372.49,371.83,372.37,4844.0,368.0517,368.4969,367.8439,368.3781,4844.0
2024-07-30 12:45:00,372.37,373.39,372.37,373.08,12879.0,368.3781,369.3872,368.3781,369.0805,12879.0
2024-07-30 12:50:00,373.06,373.17,372.46,372.49,7698.0,369.0607,369.1696,368.4672,368.4969,7698.0
2024-07-30 12:55:00,372.32,372.87,372.25,372.34,19268.0,368.3287,368.8728,368.2594,368.3485,19268.0
2024-07-30 13:00:00,372.38,372.38,371.87,372.04,9690.0,368.388,368.388,367.8835,368.0517,9690.0
2024-07-30 13:05:00,371.88,372.39,371.88,372.31,11453.0,367.8934,368.3979,367.8934,368.3188,11453.0
2024-07-30 13:10:00,372.31,372.47,371.94,372.09,6248.0,368.3188,368.4771,367.9528,368.1011,6248.0
2024-07-30 13:15:00,372.18,372.24,371.95,372.24,16107.0,368.1902,368.2495,367.9626,368.2495,16107.0
2024-07-30 13:20:00,372.24,372.6,372.11,372.6,6592.0,368.2495,368.6057,368.1209,368.6057,6592.0
2024-07-30 13:25:00,372.38,372.55,371.1,371.41,14875.0,368.388,368.5562,367.1218,367.4284,14875.0
2024-07-30 13:30:00,371.32,372.02,371.1,371.94,4109.0,367.3394,368.0319,367.1218,367.9528,4109.0
2024-07-30 13:35:00,372.15,372.75,371.85,372.69,2299.0,368.1605,368.7541,367.8637,368.6947,2299.0
2024-07-30 13:40:00,372.69,372.96,372.46,372.46,2740.0,368.6947,368.9618,368.4672,368.4672,2740.0
2024-07-30 13:45:00,372.42,372.58,372.01,372.19,3803.0,368.4276,368.5859,368.022,368.2001,3803.0
2024-07-30 13:50:00,372.43,372.76,372.19,372.6,5232.0,368.4375,368.764,368.2001,368.6057,5232.0
2024-07-30 13:55:00,372.61,373.07,372.54,372.9,2678.0,368.6156,369.0706,368.5463,368.9025,2678.0
2024-07-30 14:00:00,372.83,372.85,372.59,372.69,3097.0,368.8332,368.853,368.5958,368.6947,3097.0
2024-07-30 14:05:00,373.03,373.55,372.83,373.48,13826.0,369.0311,369.5455,368.8332,369.4762,13826.0
2024-07-30 14:10:00,373.11,373.4,373.03,373.14,4525.0,369.1102,369.3971,369.0311,369.1399,4525.0
2024-07-30 14:15:00,373.15,373.21,372.91,373.0,10588.0,369.1498,369.2091,368.9124,369.0014,10588.0
2024-07-30 14:20:00,372.92,372.92,372.52,372.53,3288.0,368.9222,368.9222,368.5265,368.5364,3288.0
2024-07-30 14:25:00,372.51,372.66,372.27,372.55,7152.0,368.5166,368.665,368.2792,368.5562,7152.0
2024-07-30 14:30:00,372.58,372.58,372.25,372.39,5794.0,368.5859,368.5859,368.2594,368.3979,5794.0
2024-07-30 14:35:00,372.54,372.99,372.52,372.97,17076.0,368.5463,368.9915,368.5265,368.9717,17076.0
2024-07-30 14:40:00,373.01,373.06,372.65,372.72,4805.0,369.0113,369.0607,368.6551,368.7244,4805.0
2024-07-30 14:45:00,372.73,372.77,372.13,372.21,9017.0,368.7343,368.7739,368.1407,368.2199,9017.0
2024-07-30 14:50:00,372.2,372.56,372.13,372.46,9112.0,368.21,368.5661,368.1407,368.4672,9112.0
2024-07-30 14:55:00,372.41,372.53,372.05,372.19,16014.0,368.4177,368.5364,368.0616,368.2001,16014.0
2024-07-30 15:00:00,372.32,372.32,371.87,371.92,12693.0,368.3287,368.3287,367.8835,367.933,12693.0
2024-07-30 15:05:00,371.98,372.21,371.98,372.04,8819.0,367.9923,368.2199,367.9923,368.0517,8819.0
2024-07-30 15:10:00,371.95,372.08,371.86,371.95,5866.0,367.9626,368.0913,367.8736,367.9626,5866.0
2024-07-30 15:15:00,372.0,372.35,371.96,372.13,16991.0,368.0121,368.3584,367.9725,368.1407,16991.0
2024-07-30 15:20:00,372.27,372.38,371.96,372.28,12285.0,368.2792,368.388,367.9725,368.2891,12285.0
2024-07-30 15:25:00,372.28,372.81,372.27,372.81,8016.0,368.2891,368.8134,368.2792,368.8134,8016.0
2024-07-30 15:30:00,372.63,373.0,372.33,372.94,21654.0,368.6354,369.0014,368.3386,368.942,21654.0
2024-07-30 15:35:00,372.88,372.93,372.49,372.66,10776.0,368.8827,368.9321,368.4969,368.665,10776.0
2024-07-30 15:40:00,372.66,373.19,372.4,372.98,15659.0,368.665,369.1894,368.4078,368.9816,15659.0
2024-07-30 15:45:00,372.93,373.95,372.91,373.94,18500.0,368.9321,369.9412,368.9124,369.9313,18500.0
2024-07-30 15:50:00,374.16,374.19,372.75,372.89,37132.0,370.149,370.1786,368.7541,368.8926,37132.0
2024-07-30 15:55:00,372.76,372.99,371.59,371.76,122713.0,368.764,368.9915,367.6065,367.7747,122713.0
2024-07-31 09:30:00,373.22,375.15,372.08,373.43,23115.0,369.219,371.1283,368.0913,369.4268,23115.0
2024-07-31 09:35:00,373.43,373.98,372.25,372.67,6822.0,369.4268,369.9709,368.2594,368.6749,6822.0
2024-07-31 09:40:00,372.72,373.0,371.36,373.0,3382.0,368.7244,369.0014,367.379,369.0014,3382.0
2024-07-31 09:45:00,373.35,373.99,372.64,373.34,3092.0,369.3476,369.9808,368.6452,369.3377,3092.0
2024-07-31 09:50:00,373.05,373.37,372.16,372.16,5793.0,369.0509,369.3674,368.1704,368.1704,5793.0
2024-07-31 09:55:00,372.06,372.66,371.78,372.16,9197.0,368.0715,368.665,367.7945,368.1704,9197.0
2024-07-31 10:00:00,372.35,373.04,371.84,372.03,9244.0,368.3584,369.041,367.8538,368.0418,9244.0
2024-07-31 10:05:00,371.75,372.33,370.99,370.99,5600.0,367.7648,368.3386,367.0129,367.0129,5600.0
2024-07-31 10:10:00,371.43,373.47,371.3,373.47,6101.0,367.4482,369.4664,367.3196,369.4664,6101.0
2024-07-31 10:15:00,373.37,373.55,372.46,372.46,5290.0,369.3674,369.5455,368.4672,368.4672,5290.0
2024-07-31 10:20:00,372.33,373.17,371.99,373.0,2767.0,368.3386,369.1696,368.0022,369.0014,2767.0
2024-07-31 10:25:00,372.69,372.99,371.95,372.54,2053.0,368.6947,368.9915,367.9626,368.5463,2053.0
2024-07-31 10:30:00,372.72,373.86,372.41,373.86,5365.0,368.7244,369.8522,368.4177,369.8522,5365.0
2024-07-31 10:35:00,373.63,373.66,372.28,372.28,8667.0,369.6246,369.6543,368.2891,368.2891,8667.0
2024-07-31 10:40:00,372.27,372.85,372.27,372.85,2833.0,368.2792,368.853,368.2792,368.853,2833.0
2024-07-31 10:45:00,372.85,373.1,372.54,372.69,3580.0,368.853,369.1003,368.5463,368.6947,3580.0
2024-07-31 10:50:00,372.86,373.19,372.63,372.85,6863.0,368.8629,369.1894,368.6354,368.853,6863.0
2024-07-31 10:55:00,372.89,374.0,372.72,373.8,9898.0,368.8926,369.9907,368.7244,369.7928,9898.0
2024-07-31 11:00:00,373.7,374.32,373.4,374.11,21732.0,369.6939,370.3072,369.3971,370.0995,21732.0
2024-07-31 11:05:00,374.13,374.53,373.71,374.06,7839.0,370.1193,370.515,369.7038,370.05,7839.0
2024-07-31 11:10:00,374.05,374.37,373.77,374.35,1905.0,370.0401,370.3567,369.7631,370.3369,1905.0
2024-07-31 11:15:00,374.31,374.47,373.8,374.47,2700.0,370.2973,370.4556,369.7928,370.4556,2700.0
2024-07-31 11:20:00,374.52,375.35,374.32,375.35,3806.0,370.5051,371.3262,370.3072,371.3262,3806.0
2024-07-31 11:25:00,375.33,375.52,374.48,374.48,4209.0,371.3064,371.4944,370.4655,370.4655,4209.0
2024-07-31 11:30:00,374.48,375.26,374.48,375.05,3845.0,370.4655,371.2372,370.4655,371.0294,3845.0
2024-07-31 11:35:00,374.9,375.71,374.89,375.68,4204.0,370.881,371.6823,370.8711,371.6527,4204.0
2024-07-31 11:40:00,375.8,376.3,375.42,376.3,4690.0,371.7714,372.266,371.3954,372.266,4690.0
2024-07-31 11:45:00,376.33,376.49,375.84,375.93,7258.0,372.2957,372.454,371.8109,371.9,7258.0
2024-07-31 11:50:00,375.93,376.08,375.33,375.58,5729.0,371.9,372.0484,371.3064,371.5537,5729.0
2024-07-31 11:55:00,375.62,376.3,375.41,376.3,5124.0,371.5933,372.266,371.3856,372.266,5124.0
2024-07-31 12:00:00,376.0,376.67,375.73,376.0,7343.0,371.9692,372.632,371.7021,371.9692,7343.0
2024-07-31 12:05:00,375.64,376.12,375.55,376.09,2190.0,371.6131,372.0879,371.5241,372.0583,2190.0
2024-07-31 12:10:00,375.88,375.96,375.55,375.71,7226.0,371.8505,371.9297,371.5241,371.6823,7226.0
2024-07-31 12:15:00,375.52,375.67,375.41,375.52,4579.0,371.4944,371.6428,371.3856,371.4944,4579.0
2024-07-31 12:20:00,375.52,375.84,375.52,375.67,4714.0,371.4944,371.8109,371.4944,371.6428,4714.0
2024-07-31 12:25:00,375.59,375.76,375.5,375.75,2951.0,371.5636,371.7318,371.4746,371.7219,2951.0
2024-07-31 12:30:00,375.75,375.99,375.41,375.54,13878.0,371.7219,371.9593,371.3856,371.5142,13878.0
2024-07-31 12:35:00,375.52,375.52,374.74,374.75,3177.0,371.4944,371.4944,370.7227,370.7326,3177.0
2024-07-31 12:40:00,374.62,375.01,374.46,374.67,15549.0,370.604,370.9898,370.4457,370.6535,15549.0
2024-07-31 12:45:00,374.88,375.32,374.75,375.16,5233.0,370.8612,371.2965,370.7326,371.1382,5233.0
2024-07-31 12:50:00,375.38,375.61,375.24,375.24,3943.0,371.3559,371.5834,371.2174,371.2174,3943.0
2024-07-31 12:55:00,375.38,375.6,374.82,374.92,31834.0,371.3559,371.5735,370.8019,370.9008,31834.0
2024-07-31 13:00:00,374.8,375.58,374.78,375.33,7735.0,370.7821,371.5537,370.7623,371.3064,7735.0
2024-07-31 13:05:00,375.33,375.47,375.05,375.24,23807.0,371.3064,371.4449,371.0294,371.2174,23807.0
2024-07-31 13:10:00,375.23,375.44,375.18,375.3,9804.0,371.2075,371.4152,371.158,371.2767,9804.0
2024-07-31 13:15:00,375.3,375.34,374.8,374.82,4154.0,371.2767,371.3163,370.7821,370.8019,4154.0
2024-07-31 13:20:00,374.79,375.39,374.57,375.24,18268.0,370.7722,371.3658,370.5546,371.2174,18268.0
2024-07-31 13:25:00,375.25,375.38,374.69,374.97,6934.0,371.2273,371.3559,370.6733,370.9503,6934.0
2024-07-31 13:30:00,374.76,374.86,374.54,374.84,3129.0,370.7425,370.8414,370.5249,370.8217,3129.0
2024-07-31 13:35:00,374.85,375.08,373.95,374.1,15656.0,370.8316,371.0591,369.9412,370.0896,15656.0
2024-07-31 13:40:00,374.37,374.37,373.68,373.81,2419.0,370.3567,370.3567,369.6741,369.8027,2419.0
2024-07-31 13:45:00,373.81,374.08,373.73,374.03,8721.0,369.8027,370.0698,369.7236,370.0203,8721.0
2024-07-31 13:50:00,374.03,374.85,374.03,374.75,5399.0,370.0203,370.8316,370.0203,370.7326,5399.0
2024-07-31 13:55:00,374.79,374.8,374.21,374.43,4564.0,370.7722,370.7821,370.1984,370.4161,4564.0
2024-07-31 14:00:00,374.08,374.09,373.22,373.68,18149.0,370.0698,370.0797,369.219,369.6741,18149.0
2024-07-31 14:05:00,373.92,373.92,373.11,373.37,39041.0,369.9115,369.9115,369.1102,369.3674,39041.0
2024-07-31 14:10:00,373.37,373.73,373.09,373.4,16147.0,369.3674,369.7236,369.0904,369.3971,16147.0
2024-07-31 14:15:00,373.54,374.0,373.25,373.62,6500.0,369.5356,369.9907,369.2487,369.6147,6500.0
2024-07-31 14:20:00,373.59,373.89,373.4,373.7,12246.0,369.5851,369.8818,369.3971,369.6939,12246.0
2024-07-31 14:25:00,373.59,373.95,373.44,373.52,5287.0,369.5851,369.9412,369.4367,369.5158,5287.0
2024-07-31 14:30:00,373.53,374.23,373.53,373.92,9689.0,369.5257,370.2182,369.5257,369.9115,9689.0
2024-07-31 14:35:00,373.75,373.78,373.29,373.53,11319.0,369.7433,369.773,369.2883,369.5257,11319.0
2024-07-31 14:40:00,373.41,374.17,373.41,374.14,15706.0,369.407,370.1588,369.407,370.1292,15706.0
2024-07-31 14:45:00,374.14,375.29,374.14,375.27,3300.0,370.1292,371.2668,370.1292,371.2471,3300.0
2024-07-31 14:50:00,375.61,376.78,375.61,376.71,11420.0,371.5834,372.7409,371.5834,372.6716,11420.0
2024-07-31 14:55:00,376.78,376.78,375.78,375.95,9522.0,372.7409,372.7409,371.7516,371.9198,9522.0
2024-07-31 15:00:00,375.95,376.31,375.54,375.54,31191.0,371.9198,372.2759,371.5142,371.5142,31191.0
2024-07-31 15:05:00,375.5,375.82,374.5,374.6,28578.0,371.4746,371.7912,370.4853,370.5842,28578.0
2024-07-31 15:10:00,374.64,375.27,374.64,375.08,29582.0,370.6238,371.2471,370.6238,371.0591,29582.0
2024-07-31 15:15:00,375.38,375.46,374.05,374.19,28382.0,371.3559,371.435,370.0401,370.1786,28382.0
2024-07-31 15:20:00,374.05,374.72,373.4,373.4,20849.0,370.0401,370.703,369.3971,369.3971,20849.0
2024-07-31 15:25:00,373.32,373.74,373.01,373.33,12745.0,369.318,369.7335,369.0113,369.3279,12745.0
2024-07-31 15:30:00,373.11,373.37,372.76,373.18,11026.0,369.1102,369.3674,368.764,369.1795,11026.0
2024-07-31 15:35:00,373.18,374.26,373.1,374.25,8199.0,369.1795,370.2479,369.1003,370.238,8199.0
2024-07-31 15:40:00,374.15,374.35,373.65,373.79,16314.0,370.1391,370.3369,369.6444,369.7829,16314.0
2024-07-31 15:45:00,373.91,374.72,373.75,374.72,16942.0,369.9016,370.703,369.7433,370.703,16942.0
2024-07-31 15:50:00,374.85,374.9,371.8,372.33,25103.0,370.8316,370.881,367.8143,368.3386,25103.0
2024-07-31 15:55:00,372.21,372.43,371.37,371.98,61650.0,368.2199,368.4375,367.3889,367.9923,61650.0
2024-08-01 09:30:00,366.37,368.0,365.05,367.78,103770.0,362.4425,364.055,361.1366,363.8373,103770.0
2024-08-01 09:35:00,367.56,371.21,367.56,370.84,29891.0,363.6197,367.2306,363.6197,366.8645,29891.0
2024-08-01 09:40:00,371.21,371.21,367.75,368.22,26827.0,367.2306,367.2306,363.8077,364.2726,26827.0
2024-08-01 09:45:00,367.75,368.23,367.27,367.29,15847.0,363.8077,364.2825,363.3328,363.3526,15847.0
2024-08-01 09:50:00,367.71,368.25,366.73,366.81,18036.0,363.7681,364.3023,362.7986,362.8777,18036.0
2024-08-01 09:55:00,366.99,367.37,365.72,365.89,12320.0,363.0558,363.4317,361.7994,361.9676,12320.0
2024-08-01 10:00:00,365.8,366.19,364.82,365.4,16720.0,361.8786,362.2644,360.9091,361.4829,16720.0
2024-08-01 10:05:00,365.23,365.24,363.76,363.86,15714.0,361.3147,361.3246,359.8604,359.9594,15714.0
2024-08-01 10:10:00,363.86,364.12,362.47,363.09,34371.0,359.9594,360.2166,358.5843,359.1976,34371.0
2024-08-01 10:15:00,362.82,364.51,362.56,364.46,16800.0,358.9305,360.6024,358.6733,360.5529,16800.0
2024-08-01 10:20:00,364.49,364.49,363.27,363.88,12576.0,360.5826,360.5826,359.3757,359.9792,12576.0
2024-08-01 10:25:00,363.65,364.2,363.06,363.21,35970.0,359.7516,360.2957,359.1679,359.3163,35970.0
2024-08-01 10:30:00,363.34,363.37,362.71,363.13,10827.0,359.4449,359.4746,358.8217,359.2372,10827.0
2024-08-01 10:35:00,363.0,363.47,362.6,363.12,17180.0,359.1086,359.5736,358.7129,359.2273,17180.0
2024-08-01 10:40:00,363.33,363.94,363.09,363.5,11073.0,359.4351,360.0385,359.1976,359.6032,11073.0
2024-08-01 10:45:00,363.53,364.04,362.6,363.0,27265.0,359.6329,360.1374,358.7129,359.1086,27265.0
2024-08-01 10:50:00,363.0,363.39,361.56,362.17,22114.0,359.1086,359.4944,357.684,358.2875,22114.0
2024-08-01 10:55:00,362.11,362.57,361.6,361.71,23656.0,358.2281,358.6832,357.7236,357.8324,23656.0
2024-08-01 11:00:00,361.78,362.3,361.05,361.31,24521.0,357.9017,358.4161,357.1795,357.4367,24521.0
2024-08-01 11:05:00,361.3,361.61,360.57,361.48,21969.0,357.4268,357.7335,356.7046,357.6049,21969.0
2024-08-01 11:10:00,361.4,361.52,359.47,359.74,38594.0,357.5257,357.6445,355.6164,355.8835,38594.0
2024-08-01 11:15:00,359.86,360.23,359.42,360.14,20868.0,356.0023,356.3683,355.567,356.2792,20868.0
2024-08-01 11:20:00,360.06,360.59,358.0,358.66,42007.0,356.2001,356.7244,354.1622,354.8151,42007.0
2024-08-01 11:25:00,358.82,359.26,357.79,358.67,16690.0,354.9734,355.4087,353.9544,354.825,16690.0
2024-08-01 11:30:00,358.46,359.61,358.45,359.22,17469.0,354.6173,355.7549,354.6074,355.3691,17469.0
2024-08-01 11:35:00,359.02,359.08,358.02,358.23,22182.0,355.1713,355.2306,354.182,354.3897,22182.0
2024-08-01 11:40:00,358.23,358.7,357.71,358.37,17037.0,354.3897,354.8547,353.8753,354.5282,17037.0
2024-08-01 11:45:00,358.44,358.67,357.09,358.19,27414.0,354.5975,354.825,353.2619,354.3502,27414.0
2024-08-01 11:50:00,358.18,358.38,357.01,358.08,29723.0,354.3403,354.5381,353.1828,354.2413,29723.0
2024-08-01 11:55:00,357.99,358.9,357.99,358.6,22349.0,354.1523,355.0525,354.1523,354.7558,22349.0
2024-08-01 12:00:00,358.41,358.89,357.86,358.89,9821.0,354.5678,355.0427,354.0237,355.0427,9821.0
2024-08-01 12:05:00,359.0,359.25,358.77,359.03,5935.0,355.1515,355.3988,354.9239,355.1811,5935.0
2024-08-01 12:10:00,359.03,359.27,358.29,359.27,13227.0,355.1811,355.4186,354.4491,355.4186,13227.0
2024-08-01 12:15:00,359.39,360.82,359.39,360.25,12038.0,355.5373,356.952,355.5373,356.3881,12038.0
2024-08-01 12:20:00,360.27,360.71,359.58,360.2,7966.0,356.4079,356.8431,355.7253,356.3386,7966.0
2024-08-01 12:25:00,360.21,360.21,359.84,359.84,6837.0,356.3485,356.3485,355.9825,355.9825,6837.0
2024-08-01 12:30:00,359.83,360.01,359.1,359.13,10041.0,355.9726,356.1506,355.2504,355.2801,10041.0
2024-08-01 12:35:00,359.16,359.28,358.11,358.11,22966.0,355.3098,355.4285,354.271,354.271,22966.0
2024-08-01 12:40:00,358.39,359.04,358.33,358.81,7913.0,354.548,355.191,354.4887,354.9635,7913.0
2024-08-01 12:45:00,358.81,359.65,358.57,359.65,9331.0,354.9635,355.7945,354.7261,355.7945,9331.0
2024-08-01 12:50:00,359.55,359.79,359.37,359.71,12449.0,355.6956,355.933,355.5175,355.8539,12449.0
2024-08-01 12:55:00,359.68,359.78,358.62,358.83,8108.0,355.8242,355.9231,354.7755,354.9833,8108.0
2024-08-01 13:00:00,358.66,358.96,358.16,358.72,16482.0,354.8151,355.1119,354.3205,354.8745,16482.0
2024-08-01 13:05:00,358.53,358.53,357.97,358.13,4522.0,354.6865,354.6865,354.1325,354.2908,4522.0
2024-08-01 13:10:00,358.13,358.5,357.83,358.04,9284.0,354.2908,354.6568,353.994,354.2018,9284.0
2024-08-01 13:15:00,358.02,358.19,357.23,357.96,21074.0,354.182,354.3502,353.4004,354.1226,21074.0
2024-08-01 13:20:00,357.95,357.95,356.81,357.17,18332.0,354.1127,354.1127,352.9849,353.3411,18332.0
2024-08-01 13:25:00,357.25,357.26,356.72,357.13,14493.0,353.4202,353.4301,352.8959,353.3015,14493.0
2024-08-01 13:30:00,356.81,357.93,356.5,357.83,15376.0,352.9849,354.0929,352.6783,353.994,15376.0
2024-08-01 13:35:00,357.99,358.67,357.07,358.46,17438.0,354.1523,354.825,353.2422,354.6173,17438.0
2024-08-01 13:40:00,358.66,358.68,357.99,358.45,10375.0,354.8151,354.8349,354.1523,354.6074,10375.0
2024-08-01 13:45:00,358.46,358.71,357.6,357.65,16354.0,354.6173,354.8646,353.7665,353.8159,16354.0
2024-08-01 13:50:00,357.64,358.43,357.54,358.24,11470.0,353.8061,354.5876,353.7071,354.3996,11470.0
2024-08-01 13:55:00,358.43,358.6,358.25,358.6,12810.0,354.5876,354.7558,354.4095,354.7558,12810.0
2024-08-01 14:00:00,358.52,358.52,357.45,358.03,25565.0,354.6766,354.6766,353.6181,354.1919,25565.0
2024-08-01 14:05:00,358.01,358.4,357.86,358.0,13399.0,354.1721,354.5579,354.0237,354.1622,13399.0
2024-08-01 14:10:00,357.87,358.14,357.47,357.96,26341.0,354.0336,354.3007,353.6379,354.1226,26341.0
2024-08-01 14:15:00,358.02,358.07,357.64,357.83,10650.0,354.182,354.2314,353.8061,353.994,10650.0
2024-08-01 14:20:00,357.83,358.53,357.75,358.04,20144.0,353.994,354.6865,353.9149,354.2018,20144.0
2024-08-01 14:25:00,357.83,357.9,356.64,357.51,13580.0,353.994,354.0633,352.8168,353.6774,13580.0
2024-08-01 14:30:00,357.63,357.63,357.24,357.45,3916.0,353.7962,353.7962,353.4103,353.6181,3916.0
2024-08-01 14:35:00,357.5,357.62,357.08,357.36,11404.0,353.6676,353.7863,353.2521,353.5291,11404.0
2024-08-01 14:40:00,357.36,357.54,356.5,356.85,7966.0,353.5291,353.7071,352.6783,353.0245,7966.0
2024-08-01 14:45:00,356.94,357.23,356.29,357.23,14795.0,353.1136,353.4004,352.4705,353.4004,14795.0
2024-08-01 14:50:00,357.17,357.49,357.09,357.09,9981.0,353.3411,353.6577,353.2619,353.2619,9981.0
2024-08-01 14:55:00,357.13,357.32,357.0,357.03,6507.0,353.3015,353.4895,353.1729,353.2026,6507.0
2024-08-01 15:00:00,356.95,357.36,356.81,357.17,12085.0,353.1234,353.5291,352.9849,353.3411,12085.0
2024-08-01 15:05:00,357.09,357.42,357.05,357.37,13718.0,353.2619,353.5884,353.2224,353.5389,13718.0
2024-08-01 15:10:00,357.37,357.75,357.21,357.57,11505.0,353.5389,353.9149,353.3807,353.7368,11505.0
2024-08-01 15:15:00,357.61,357.71,357.39,357.39,13956.0,353.7764,353.8753,353.5587,353.5587,13956.0
2024-08-01 15:20:00,357.44,357.45,357.03,357.16,22027.0,353.6082,353.6181,353.2026,353.3312,22027.0
2024-08-01 15:25:00,357.22,357.36,356.02,356.12,50048.0,353.3906,353.5291,352.2034,352.3023,50048.0
2024-08-01 15:30:00,356.45,357.41,356.44,357.13,21968.0,352.6288,353.5785,352.6189,353.3015,21968.0
2024-08-01 15:35:00,357.15,357.26,356.58,356.84,41945.0,353.3213,353.4301,352.7574,353.0146,41945.0
2024-08-01 15:40:00,356.83,357.65,356.74,357.16,23684.0,353.0047,353.8159,352.9157,353.3312,23684.0
2024-08-01 15:45:00,357.22,359.14,357.21,358.88,23531.0,353.3906,355.29,353.3807,355.0328,23531.0
2024-08-01 15:50:00,358.78,359.0,356.99,357.05,46958.0,354.9338,355.1515,353.163,353.2224,46958.0
2024-08-01 15:55:00,356.75,357.99,356.75,357.92,122278.0,352.9256,354.1523,352.9256,354.083,122278.0
2024-08-02 09:30:00,356.16,356.62,351.51,351.88,67302.0,352.3419,352.797,347.7418,348.1078,67302.0
2024-08-02 09:35:00,351.85,353.45,351.66,353.16,22132.0,348.0781,349.661,347.8902,349.3741,22132.0
2024-08-02 09:40:00,353.2,355.49,352.71,354.98,18767.0,349.4136,351.6791,348.9289,351.1746,18767.0
2024-08-02 09:45:00,354.98,357.39,354.19,356.96,40129.0,351.1746,353.5587,350.393,353.1333,40129.0
2024-08-02 09:50:00,356.75,358.27,356.74,357.72,15924.0,352.9256,354.4293,352.9157,353.8852,15924.0
2024-08-02 09:55:00,357.69,358.11,356.93,357.13,24172.0,353.8555,354.271,353.1037,353.3015,24172.0
2024-08-02 10:00:00,356.87,360.39,356.87,360.22,26768.0,353.0443,356.5266,353.0443,356.3584,26768.0
2024-08-02 10:05:00,359.95,360.22,356.77,357.53,26346.0,356.0913,356.3584,352.9454,353.6972,26346.0
2024-08-02 10:10:00,357.76,357.85,357.06,357.3,15739.0,353.9248,354.0138,353.2323,353.4697,15739.0
2024-08-02 10:15:00,357.65,358.57,357.32,357.88,18842.0,353.8159,354.7261,353.4895,354.0435,18842.0
2024-08-02 10:20:00,358.0,358.34,356.5,356.5,9924.0,354.1622,354.4985,352.6783,352.6783,9924.0
2024-08-02 10:25:00,356.68,357.81,356.6,357.22,16229.0,352.8563,353.9742,352.7772,353.3906,16229.0
2024-08-02 10:30:00,357.25,358.21,357.13,357.21,8681.0,353.4202,354.3699,353.3015,353.3807,8681.0
2024-08-02 10:35:00,357.4,358.0,357.32,357.92,18480.0,353.5686,354.1622,353.4895,354.083,18480.0
2024-08-02 10:40:00,357.51,358.19,356.75,357.44,14477.0,353.6774,354.3502,352.9256,353.6082,14477.0
2024-08-02 10:45:00,357.4,357.76,356.8,357.42,10551.0,353.5686,353.9248,352.9751,353.5884,10551.0
2024-08-02 10:50:00,357.74,357.78,357.27,357.75,16649.0,353.905,353.9445,353.44,353.9149,16649.0
2024-08-02 10:55:00,357.56,357.78,356.52,357.08,12554.0,353.7269,353.9445,352.6981,353.2521,12554.0
2024-08-02 11:00:00,357.04,357.41,356.07,356.33,7709.0,353.2125,353.5785,352.2529,352.5101,7709.0
2024-08-02 11:05:00,356.07,357.17,356.07,356.75,18976.0,352.2529,353.3411,352.2529,352.9256,18976.0
2024-08-02 11:10:00,356.6,357.12,356.37,356.99,38874.0,352.7772,353.2916,352.5497,353.163,38874.0
2024-08-02 11:15:00,356.88,357.35,356.28,356.43,31807.0,353.0542,353.5192,352.4606,352.609,31807.0
2024-08-02 11:20:00,356.49,356.49,355.53,355.69,9816.0,352.6684,352.6684,351.7187,351.877,9816.0
2024-08-02 11:25:00,355.78,355.91,354.71,355.43,31588.0,351.966,352.0946,350.9075,351.6197,31588.0
2024-08-02 11:30:00,355.52,355.89,355.17,355.46,5927.0,351.7088,352.0748,351.3625,351.6494,5927.0
2024-08-02 11:35:00,355.54,355.71,355.0,355.0,7476.0,351.7286,351.8967,351.1944,351.1944,7476.0
2024-08-02 11:40:00,355.0,355.57,354.56,355.15,7804.0,351.1944,351.7582,350.7591,351.3427,7804.0
2024-08-02 11:45:00,355.0,355.6,354.99,355.34,8901.0,351.1944,351.7879,351.1845,351.5307,8901.0
2024-08-02 11:50:00,355.71,356.13,355.22,355.22,7326.0,351.8967,352.3122,351.412,351.412,7326.0
2024-08-02 11:55:00,355.32,355.78,355.32,355.45,5165.0,351.5109,351.966,351.5109,351.6395,5165.0
2024-08-02 12:00:00,355.44,355.88,355.22,355.45,4319.0,351.6296,352.0649,351.412,351.6395,4319.0
2024-08-02 12:05:00,355.78,355.78,354.08,354.48,22580.0,351.966,351.966,350.2842,350.6799,22580.0
2024-08-02 12:10:00,354.35,354.79,353.43,354.14,10249.0,350.5513,350.9866,349.6412,350.3436,10249.0
2024-08-02 12:15:00,354.14,354.25,353.43,353.82,11966.0,350.3436,350.4524,349.6412,350.027,11966.0
2024-08-02 12:20:00,353.91,354.42,353.81,354.24,13284.0,350.116,350.6206,350.0171,350.4425,13284.0
2024-08-02 12:25:00,354.24,354.5,354.06,354.28,5247.0,350.4425,350.6997,350.2644,350.4821,5247.0
2024-08-02 12:30:00,354.41,354.52,354.05,354.52,6416.0,350.6107,350.7195,350.2545,350.7195,6416.0
2024-08-02 12:35:00,354.52,354.52,354.16,354.31,5653.0,350.7195,350.7195,350.3634,350.5117,5653.0
2024-08-02 12:40:00,354.35,354.35,353.34,353.68,12169.0,350.5513,350.5513,349.5521,349.8885,12169.0
2024-08-02 12:45:00,353.73,353.73,352.16,352.18,25321.0,349.938,349.938,348.3848,348.4046,25321.0
2024-08-02 12:50:00,352.17,352.19,351.09,351.32,24365.0,348.3947,348.4145,347.3263,347.5538,24365.0
2024-08-02 12:55:00,351.32,352.48,351.32,352.33,12162.0,347.5538,348.7014,347.5538,348.553,12162.0
2024-08-02 13:00:00,352.27,352.27,351.73,351.73,13266.0,348.4936,348.4936,347.9594,347.9594,13266.0
2024-08-02 13:05:00,351.82,352.6,351.51,352.35,14834.0,348.0484,348.8201,347.7418,348.5728,14834.0
2024-08-02 13:10:00,352.57,352.6,352.11,352.56,8271.0,348.7904,348.8201,348.3353,348.7805,8271.0
2024-08-02 13:15:00,352.56,352.81,352.42,352.67,9789.0,348.7805,349.0278,348.642,348.8893,9789.0
2024-08-02 13:20:00,352.64,353.68,352.37,353.51,19095.0,348.8597,349.8885,348.5925,349.7203,19095.0
2024-08-02 13:25:00,353.68,354.46,353.68,354.45,5258.0,349.8885,350.6601,349.8885,350.6502,5258.0
2024-08-02 13:30:00,354.25,354.55,353.98,354.55,9255.0,350.4524,350.7492,350.1853,350.7492,9255.0
2024-08-02 13:35:00,354.34,354.39,353.39,353.39,10150.0,350.5414,350.5909,349.6016,349.6016,10150.0
2024-08-02 13:40:00,353.55,354.04,353.26,353.74,7699.0,349.7599,350.2446,349.473,349.9479,7699.0
2024-08-02 13:45:00,353.74,353.83,353.28,353.41,8816.0,349.9479,350.0369,349.4928,349.6214,8816.0
2024-08-02 13:50:00,353.41,353.53,352.56,352.62,8122.0,349.6214,349.7401,348.7805,348.8399,8122.0
2024-08-02 13:55:00,352.77,352.84,351.8,352.08,11037.0,348.9883,349.0575,348.0287,348.3057,11037.0
2024-08-02 14:00:00,352.08,352.08,351.44,351.74,10301.0,348.3057,348.3057,347.6725,347.9693,10301.0
2024-08-02 14:05:00,351.74,352.39,351.72,351.72,12350.0,347.9693,348.6123,347.9495,347.9495,12350.0
2024-08-02 14:10:00,351.74,352.17,351.68,351.84,8923.0,347.9693,348.3947,347.9099,348.0682,8923.0
2024-08-02 14:15:00,351.71,352.56,351.65,352.54,21638.0,347.9396,348.7805,347.8803,348.7607,21638.0
2024-08-02 14:20:00,352.76,353.69,352.51,353.44,15819.0,348.9784,349.8984,348.731,349.6511,15819.0
2024-08-02 14:25:00,353.45,354.04,353.45,354.02,3508.0,349.661,350.2446,349.661,350.2249,3508.0
2024-08-02 14:30:00,353.86,353.86,353.25,353.29,15003.0,350.0666,350.0666,349.4631,349.5027,15003.0
2024-08-02 14:35:00,353.24,353.76,352.79,353.68,19455.0,349.4532,349.9676,349.008,349.8885,19455.0
2024-08-02 14:40:00,353.68,353.68,352.42,353.21,30866.0,349.8885,349.8885,348.642,349.4235,30866.0
2024-08-02 14:45:00,353.21,353.41,352.86,353.12,8462.0,349.4235,349.6214,349.0773,349.3345,8462.0
2024-08-02 14:50:00,353.12,353.41,352.92,353.31,8695.0,349.3345,349.6214,349.1366,349.5225,8695.0
2024-08-02 14:55:00,353.41,353.45,353.15,353.39,20756.0,349.6214,349.661,349.3642,349.6016,20756.0
2024-08-02 15:00:00,353.36,353.77,353.14,353.53,17872.0,349.5719,349.9775,349.3543,349.7401,17872.0
2024-08-02 15:05:00,353.55,353.62,353.05,353.25,19731.0,349.7599,349.8291,349.2653,349.4631,19731.0
2024-08-02 15:10:00,353.25,353.33,352.42,352.99,31428.0,349.4631,349.5423,348.642,349.2059,31428.0
2024-08-02 15:15:00,352.99,353.1,352.78,352.92,22438.0,349.2059,349.3147,348.9982,349.1366,22438.0
2024-08-02 15:20:00,352.92,352.94,352.21,352.33,22153.0,349.1366,349.1564,348.4343,348.553,22153.0
2024-08-02 15:25:00,352.44,353.01,352.1,352.41,32309.0,348.6618,349.2257,348.3254,348.6321,32309.0
2024-08-02 15:30:00,352.54,353.53,352.51,352.59,37924.0,348.7607,349.7401,348.731,348.8102,37924.0
2024-08-02 15:35:00,352.78,352.78,352.08,352.21,38823.0,348.9982,348.9982,348.3057,348.4343,38823.0
2024-08-02 15:40:00,352.2,352.65,351.59,352.47,43381.0,348.4244,348.8695,347.8209,348.6915,43381.0
2024-08-02 15:45:00,352.44,352.69,351.76,351.88,37293.0,348.6618,348.9091,347.9891,348.1078,37293.0
2024-08-02 15:50:00,351.9,352.37,351.37,352.37,75315.0,348.1276,348.5925,347.6033,348.5925,75315.0
2024-08-02 15:55:00,352.57,354.0,352.33,353.75,156012.0,348.7904,350.2051,348.553,349.9578,156012.0
2024-08-05 09:30:00,345.77,348.0,340.2,341.5,75455.0,342.0633,344.2694,336.553,337.8391,75455.0
2024-08-05 09:35:00,341.38,344.39,341.02,343.84,14602.0,337.7204,340.6981,337.3642,340.154,14602.0
2024-08-05 09:40:00,343.84,345.5,342.47,343.93,37683.0,340.154,341.7962,338.7987,340.243,37683.0
2024-08-05 09:45:00,344.5,347.56,343.66,346.54,27637.0,340.8069,343.8341,339.9759,342.825,27637.0
2024-08-05 09:50:00,346.04,346.96,344.85,345.88,53193.0,342.3304,343.2405,341.1532,342.1721,53193.0
2024-08-05 09:55:00,346.13,346.59,344.99,345.38,10316.0,342.4194,342.8745,341.2917,341.6775,10316.0
2024-08-05 10:00:00,345.71,350.19,345.71,350.19,19973.0,342.0039,346.4359,342.0039,346.4359,19973.0
2024-08-05 10:05:00,349.85,350.62,348.6,349.38,24784.0,346.0996,346.8613,344.863,345.6346,24784.0
2024-08-05 10:10:00,348.8,350.1,348.41,349.77,12090.0,345.0608,346.3469,344.675,346.0204,12090.0
2024-08-05 10:15:00,350.01,350.01,347.36,348.15,37643.0,346.2578,346.2578,343.6363,344.4178,37643.0
2024-08-05 10:20:00,348.24,348.37,346.03,347.12,38612.0,344.5068,344.6354,342.3205,343.3988,38612.0
2024-08-05 10:25:00,347.12,348.62,345.61,345.97,25129.0,343.3988,344.8827,341.905,342.2612,25129.0
2024-08-05 10:30:00,345.97,347.02,345.17,347.02,37762.0,342.2612,343.2999,341.4697,343.2999,37762.0
2024-08-05 10:35:00,346.97,347.79,345.78,346.78,28296.0,343.2504,344.0616,342.0732,343.0625,28296.0
2024-08-05 10:40:00,346.35,347.42,345.87,347.02,14858.0,342.6371,343.6956,342.1622,343.2999,14858.0
2024-08-05 10:45:00,347.02,347.54,345.34,345.34,24173.0,343.2999,343.8143,341.6379,341.6379,24173.0
2024-08-05 10:50:00,345.62,347.68,345.61,346.92,13378.0,341.9149,343.9528,341.905,343.201,13378.0
2024-08-05 10:55:00,347.08,347.28,346.08,346.17,14175.0,343.3593,343.5571,342.37,342.459,14175.0
2024-08-05 11:00:00,346.17,346.19,345.16,345.54,19872.0,342.459,342.4788,341.4598,341.8358,19872.0
2024-08-05 11:05:00,345.54,346.98,345.29,346.59,21328.0,341.8358,343.2603,341.5884,342.8745,21328.0
2024-08-05 11:10:00,346.59,347.35,346.09,346.38,16394.0,342.8745,343.6264,342.3799,342.6668,16394.0
2024-08-05 11:15:00,346.38,347.49,346.35,347.15,15156.0,342.6668,343.7649,342.6371,343.4285,15156.0
2024-08-05 11:20:00,346.93,347.52,346.45,347.5,8937.0,343.2109,343.7945,342.736,343.7748,8937.0
2024-08-05 11:25:00,348.05,348.2,343.34,346.2,47568.0,344.3189,344.4672,339.6593,342.4887,47568.0
2024-08-05 11:30:00,346.0,347.02,345.41,345.89,38971.0,342.2908,343.2999,341.7072,342.182,38971.0
2024-08-05 11:35:00,346.23,347.9,345.4,346.88,6536.0,342.5184,344.1705,341.6973,343.1614,6536.0
2024-08-05 11:40:00,346.38,346.96,346.03,346.38,6077.0,342.6668,343.2405,342.3205,342.6668,6077.0
2024-08-05 11:45:00,346.89,347.53,346.26,347.24,24986.0,343.1713,343.8044,342.548,343.5175,24986.0
2024-08-05 11:50:00,347.22,347.5,346.58,347.19,14450.0,343.4978,343.7748,342.8646,343.4681,14450.0
2024-08-05 11:55:00,347.11,347.59,346.65,347.59,18375.0,343.3889,343.8638,342.9339,343.8638,18375.0
2024-08-05 12:00:00,347.36,348.15,347.22,347.57,16810.0,343.6363,344.4178,343.4978,343.844,16810.0
2024-08-05 12:05:00,347.58,349.0,347.51,348.86,19032.0,343.8539,345.2587,343.7846,345.1202,19032.0
2024-08-05 12:10:00,348.91,350.52,348.59,350.19,53323.0,345.1696,346.7624,344.8531,346.4359,53323.0
2024-08-05 12:15:00,350.62,351.41,350.34,350.42,16824.0,346.8613,347.6428,346.5843,346.6634,16824.0
2024-08-05 12:20:00,350.54,350.72,350.08,350.27,10623.0,346.7822,346.9602,346.3271,346.5151,10623.0
2024-08-05 12:25:00,350.01,350.04,348.95,349.77,18169.0,346.2578,346.2875,345.2092,346.0204,18169.0
2024-08-05 12:30:00,349.34,349.68,349.07,349.21,6774.0,345.595,345.9314,345.3279,345.4664,6774.0
2024-08-05 12:35:00,349.05,349.36,348.73,349.36,6579.0,345.3081,345.6148,344.9916,345.6148,6579.0
2024-08-05 12:40:00,349.44,349.6,346.33,346.44,86649.0,345.694,345.8522,342.6173,342.7261,86649.0
2024-08-05 12:45:00,346.64,346.96,345.88,346.84,11466.0,342.924,343.2405,342.1721,343.1218,11466.0
2024-08-05 12:50:00,346.64,346.92,346.28,346.42,4294.0,342.924,343.201,342.5678,342.7063,4294.0
2024-08-05 12:55:00,346.65,347.13,346.37,347.13,2703.0,342.9339,343.4087,342.6569,343.4087,2703.0
2024-08-05 13:00:00,346.71,346.99,345.89,345.9,5457.0,342.9932,343.2702,342.182,342.1919,5457.0
2024-08-05 13:05:00,345.85,346.12,345.11,345.81,10305.0,342.1424,342.4095,341.4104,342.1029,10305.0
2024-08-05 13:10:00,345.62,346.2,344.27,345.11,10285.0,341.9149,342.4887,340.5794,341.4104,10285.0
2024-08-05 13:15:00,345.34,345.93,344.64,345.93,14173.0,341.6379,342.2216,340.9454,342.2216,14173.0
2024-08-05 13:20:00,345.51,345.67,345.33,345.44,2227.0,341.8061,341.9644,341.628,341.7368,2227.0
2024-08-05 13:25:00,345.44,345.93,344.76,345.01,14609.0,341.7368,342.2216,341.0641,341.3114,14609.0
2024-08-05 13:30:00,345.0,345.5,344.78,345.42,5299.0,341.3016,341.7962,341.0839,341.7171,5299.0
2024-08-05 13:35:00,345.64,346.35,345.5,346.35,8411.0,341.9347,342.6371,341.7962,342.6371,8411.0
2024-08-05 13:40:00,346.25,346.29,345.25,345.25,7563.0,342.5382,342.5777,341.5489,341.5489,7563.0
2024-08-05 13:45:00,345.62,346.19,345.61,345.75,4520.0,341.9149,342.4788,341.905,342.0435,4520.0
2024-08-05 13:50:00,345.75,345.76,345.18,345.19,5687.0,342.0435,342.0534,341.4796,341.4895,5687.0
2024-08-05 13:55:00,345.19,345.39,344.31,345.22,2805.0,341.4895,341.6874,340.6189,341.5192,2805.0
2024-08-05 14:00:00,344.86,345.38,344.6,344.63,8496.0,341.1631,341.6775,340.9058,340.9355,8496.0
2024-08-05 14:05:00,344.71,345.31,344.71,345.05,2799.0,341.0147,341.6082,341.0147,341.351,2799.0
2024-08-05 14:10:00,345.19,345.2,344.12,344.35,8204.0,341.4895,341.4994,340.431,340.6585,8204.0
2024-08-05 14:15:00,344.22,345.18,343.61,345.18,26588.0,340.5299,341.4796,339.9265,341.4796,26588.0
2024-08-05 14:20:00,345.35,345.35,344.76,344.77,1884.0,341.6478,341.6478,341.0641,341.074,1884.0
2024-08-05 14:25:00,344.99,345.97,344.98,345.75,5562.0,341.2917,342.2612,341.2818,342.0435,5562.0
2024-08-05 14:30:00,345.87,345.99,345.0,345.0,9093.0,342.1622,342.2809,341.3016,341.3016,9093.0
2024-08-05 14:35:00,345.0,345.3,345.0,345.25,4996.0,341.3016,341.5983,341.3016,341.5489,4996.0
2024-08-05 14:40:00,345.25,345.66,345.0,345.18,5646.0,341.5489,341.9545,341.3016,341.4796,5646.0
2024-08-05 14:45:00,345.35,345.81,344.82,345.65,9385.0,341.6478,342.1029,341.1235,341.9446,9385.0
2024-08-05 14:50:00,345.98,346.39,345.8,345.81,2245.0,342.271,342.6767,342.093,342.1029,2245.0
2024-08-05 14:55:00,345.73,345.76,345.04,345.13,7562.0,342.0237,342.0534,341.3411,341.4302,7562.0
2024-08-05 15:00:00,345.34,345.51,344.69,344.69,8065.0,341.6379,341.8061,340.9949,340.9949,8065.0
2024-08-05 15:05:00,344.8,344.98,344.43,344.8,4255.0,341.1037,341.2818,340.7377,341.1037,4255.0
2024-08-05 15:10:00,344.83,344.97,344.7,344.7,5973.0,341.1334,341.2719,341.0048,341.0048,5973.0
2024-08-05 15:15:00,344.59,345.61,344.59,345.38,15397.0,340.8959,341.905,340.8959,341.6775,15397.0
2024-08-05 15:20:00,345.38,346.12,345.24,345.63,7401.0,341.6775,342.4095,341.539,341.9248,7401.0
2024-08-05 15:25:00,345.47,345.58,345.1,345.4,10786.0,341.7665,341.8753,341.4005,341.6973,10786.0
2024-08-05 15:30:00,345.5,345.58,344.12,344.46,17208.0,341.7962,341.8753,340.431,340.7673,17208.0
2024-08-05 15:35:00,344.48,344.72,343.62,344.33,12688.0,340.7871,341.0246,339.9363,340.6387,12688.0
2024-08-05 15:40:00,344.24,344.3,343.62,343.93,8796.0,340.5497,340.6091,339.9363,340.243,8796.0
2024-08-05 15:45:00,344.02,344.09,342.8,343.52,19720.0,340.3321,340.4013,339.1251,339.8374,19720.0
2024-08-05 15:50:00,343.35,344.63,343.35,344.07,23851.0,339.6692,340.9355,339.6692,340.3815,23851.0
2024-08-05 15:55:00,344.07,344.88,344.04,344.85,83460.0,340.3815,341.1828,340.3518,341.1532,83460.0
2024-08-06 09:30:00,347.49,347.49,343.0,345.48,39675.0,343.7649,343.7649,339.323,341.7764,39675.0
2024-08-06 09:35:00,346.25,347.58,344.73,346.39,7826.0,342.5382,343.8539,341.0344,342.6767,7826.0
2024-08-06 09:40:00,347.13,348.0,346.84,347.67,6720.0,343.4087,344.2694,343.1218,343.9429,6720.0
2024-08-06 09:45:00,347.29,347.82,345.85,346.71,18212.0,343.567,344.0913,342.1424,342.9932,18212.0
2024-08-06 09:50:00,347.11,347.86,346.5,346.98,5850.0,343.3889,344.1309,342.7855,343.2603,5850.0
2024-08-06 09:55:00,347.12,349.33,347.12,347.81,5624.0,343.3988,345.5851,343.3988,344.0814,5624.0
2024-08-06 10:00:00,347.42,348.71,347.3,348.62,10214.0,343.6956,344.9718,343.5769,344.8827,10214.0
2024-08-06 10:05:00,348.47,348.76,347.7,348.12,6872.0,344.7344,345.0212,343.9726,344.3881,6872.0
2024-08-06 10:10:00,348.6,348.66,347.54,347.62,6794.0,344.863,344.9223,343.8143,343.8935,6794.0
2024-08-06 10:15:00,347.76,348.07,347.09,347.26,10462.0,344.032,344.3386,343.3691,343.5373,10462.0
2024-08-06 10:20:00,347.21,348.46,347.21,348.46,4422.0,343.4879,344.7245,343.4879,344.7245,4422.0
2024-08-06 10:25:00,348.42,349.56,346.97,347.41,17915.0,344.6849,345.8127,343.2504,343.6857,17915.0
2024-08-06 10:30:00,346.93,347.32,346.48,347.32,13945.0,343.2109,343.5967,342.7657,343.5967,13945.0
2024-08-06 10:35:00,347.04,347.96,346.71,347.06,8400.0,343.3197,344.2298,342.9932,343.3395,8400.0
2024-08-06 10:40:00,347.1,348.1,347.08,347.87,8416.0,343.379,344.3683,343.3593,344.1408,8416.0
2024-08-06 10:45:00,347.87,348.86,347.86,348.62,3927.0,344.1408,345.1202,344.1309,344.8827,3927.0
2024-08-06 10:50:00,348.6,349.48,348.34,349.33,11921.0,344.863,345.7335,344.6057,345.5851,11921.0
2024-08-06 10:55:00,349.04,349.36,347.57,348.04,7604.0,345.2982,345.6148,343.844,344.309,7604.0
2024-08-06 11:00:00,348.12,348.12,346.98,347.26,7931.0,344.3881,344.3881,343.2603,343.5373,7931.0
2024-08-06 11:05:00,347.21,347.73,346.58,346.58,8458.0,343.4879,344.0023,342.8646,342.8646,8458.0
2024-08-06 11:10:00,346.58,346.58,345.52,345.86,6439.0,342.8646,342.8646,341.816,342.1523,6439.0
2024-08-06 11:15:00,345.87,345.87,343.91,344.01,19498.0,342.1622,342.1622,340.2232,340.3222,19498.0
2024-08-06 11:20:00,344.14,344.4,343.42,343.93,17260.0,340.4508,340.708,339.7385,340.243,17260.0
2024-08-06 11:25:00,343.97,344.47,342.78,342.78,7124.0,340.2826,340.7772,339.1054,339.1054,7124.0
2024-08-06 11:30:00,342.97,344.92,342.7,344.76,27307.0,339.2933,341.2224,339.0262,341.0641,27307.0
2024-08-06 11:35:00,344.72,345.6,344.41,345.25,8761.0,341.0246,341.8951,340.7179,341.5489,8761.0
2024-08-06 11:40:00,345.12,346.0,344.83,345.57,11031.0,341.4203,342.2908,341.1334,341.8654,11031.0
2024-08-06 11:45:00,345.92,346.39,345.28,346.39,13042.0,342.2117,342.6767,341.5786,342.6767,13042.0
2024-08-06 11:50:00,346.66,346.66,345.88,346.01,10313.0,342.9438,342.9438,342.1721,342.3007,10313.0
2024-08-06 11:55:00,346.33,346.71,345.6,346.71,6909.0,342.6173,342.9932,341.8951,342.9932,6909.0
2024-08-06 12:00:00,346.59,347.07,346.47,346.47,6268.0,342.8745,343.3494,342.7558,342.7558,6268.0
2024-08-06 12:05:00,346.6,347.43,346.37,347.43,4444.0,342.8844,343.7055,342.6569,343.7055,4444.0
2024-08-06 12:10:00,347.22,347.41,346.61,346.9,4760.0,343.4978,343.6857,342.8943,343.1812,4760.0
2024-08-06 12:15:00,346.99,347.21,346.79,347.03,5428.0,343.2702,343.4879,343.0724,343.3098,5428.0
2024-08-06 12:20:00,347.08,347.46,346.27,346.27,2715.0,343.3593,343.7352,342.5579,342.5579,2715.0
2024-08-06 12:25:00,346.44,346.44,345.59,346.35,6087.0,342.7261,342.7261,341.8852,342.6371,6087.0
2024-08-06 12:30:00,346.09,346.43,345.92,346.22,2295.0,342.3799,342.7162,342.2117,342.5085,2295.0
2024-08-06 12:35:00,346.06,347.4,345.97,347.4,8717.0,342.3502,343.6758,342.2612,343.6758,8717.0
2024-08-06 12:40:00,347.28,347.74,346.86,347.05,4892.0,343.5571,344.0122,343.1416,343.3296,4892.0
2024-08-06 12:45:00,347.03,347.39,346.56,346.56,2572.0,343.3098,343.6659,342.8448,342.8448,2572.0
2024-08-06 12:50:00,346.81,348.05,346.81,348.05,1190.0,343.0921,344.3189,343.0921,344.3189,1190.0
2024-08-06 12:55:00,347.69,347.86,347.12,347.28,7176.0,343.9627,344.1309,343.3988,343.5571,7176.0
2024-08-06 13:00:00,347.28,348.13,347.24,348.09,3769.0,343.5571,344.398,343.5175,344.3584,3769.0
2024-08-06 13:05:00,348.09,348.09,347.6,347.74,1775.0,344.3584,344.3584,343.8737,344.0122,1775.0
2024-08-06 13:10:00,347.75,347.82,347.48,347.75,1256.0,344.0221,344.0913,343.755,344.0221,1256.0
2024-08-06 13:15:00,348.08,348.2,347.48,347.48,5424.0,344.3485,344.4672,343.755,343.755,5424.0
2024-08-06 13:20:00,347.72,347.8,347.08,347.28,6977.0,343.9924,344.0715,343.3593,343.5571,6977.0
2024-08-06 13:25:00,347.28,347.71,347.01,347.16,9261.0,343.5571,343.9825,343.29,343.4384,9261.0
2024-08-06 13:30:00,347.29,347.68,347.15,347.55,10132.0,343.567,343.9528,343.4285,343.8242,10132.0
2024-08-06 13:35:00,347.04,347.84,347.04,347.52,3817.0,343.3197,344.1111,343.3197,343.7945,3817.0
2024-08-06 13:40:00,347.7,347.89,347.37,347.85,5378.0,343.9726,344.1606,343.6461,344.121,5378.0
2024-08-06 13:45:00,347.72,347.94,347.55,347.79,2286.0,343.9924,344.21,343.8242,344.0616,2286.0
2024-08-06 13:50:00,347.76,348.0,347.76,347.99,3029.0,344.032,344.2694,344.032,344.2595,3029.0
2024-08-06 13:55:00,348.2,348.46,347.94,347.94,5968.0,344.4672,344.7245,344.21,344.21,5968.0
2024-08-06 14:00:00,347.84,347.97,347.3,347.57,2171.0,344.1111,344.2397,343.5769,343.844,2171.0
2024-08-06 14:05:00,347.57,347.81,347.33,347.78,4558.0,343.844,344.0814,343.6066,344.0518,4558.0
2024-08-06 14:10:00,347.81,347.93,347.24,347.24,5552.0,344.0814,344.2001,343.5175,343.5175,5552.0
2024-08-06 14:15:00,347.42,348.21,347.4,348.21,7441.0,343.6956,344.4771,343.6758,344.4771,7441.0
2024-08-06 14:20:00,348.21,348.93,348.2,348.93,7511.0,344.4771,345.1894,344.4672,345.1894,7511.0
2024-08-06 14:25:00,348.74,349.0,348.36,349.0,6611.0,345.0015,345.2587,344.6255,345.2587,6611.0
2024-08-06 14:30:00,349.04,349.1,348.73,348.73,12843.0,345.2982,345.3576,344.9916,344.9916,12843.0
2024-08-06 14:35:00,348.79,349.11,348.73,348.74,7166.0,345.0509,345.3675,344.9916,345.0015,7166.0
2024-08-06 14:40:00,348.86,349.02,348.53,348.69,6246.0,345.1202,345.2785,344.7937,344.952,6246.0
2024-08-06 14:45:00,348.69,348.96,348.44,348.74,16929.0,344.952,345.2191,344.7047,345.0015,16929.0
2024-08-06 14:50:00,348.83,349.45,348.66,349.02,6274.0,345.0905,345.7038,344.9223,345.2785,6274.0
2024-08-06 14:55:00,349.02,349.02,347.97,348.06,11675.0,345.2785,345.2785,344.2397,344.3287,11675.0
2024-08-06 15:00:00,347.8,348.0,346.54,346.54,9201.0,344.0715,344.2694,342.825,342.825,9201.0
2024-08-06 15:05:00,346.74,347.18,346.26,346.82,27858.0,343.0229,343.4582,342.548,343.102,27858.0
2024-08-06 15:10:00,346.76,348.05,346.76,347.83,11124.0,343.0427,344.3189,343.0427,344.1012,11124.0
2024-08-06 15:15:00,347.74,347.74,346.82,347.18,7125.0,344.0122,344.0122,343.102,343.4582,7125.0
2024-08-06 15:20:00,347.34,348.81,347.1,348.65,7351.0,343.6165,345.0707,343.379,344.9124,7351.0
2024-08-06 15:25:00,348.81,348.91,348.14,348.28,3890.0,345.0707,345.1696,344.4079,344.5464,3890.0
2024-08-06 15:30:00,348.2,348.71,348.13,348.49,12200.0,344.4672,344.9718,344.398,344.7541,12200.0
2024-08-06 15:35:00,348.61,348.61,348.13,348.31,4703.0,344.8729,344.8729,344.398,344.5761,4703.0
2024-08-06 15:40:00,348.23,348.3,347.31,347.35,10234.0,344.4969,344.5662,343.5868,343.6264,10234.0
2024-08-06 15:45:00,347.35,347.37,346.49,346.85,20742.0,343.6264,343.6461,342.7756,343.1317,20742.0
2024-08-06 15:50:00,346.94,347.56,346.2,346.2,24449.0,343.2208,343.8341,342.4887,342.4887,24449.0
2024-08-06 15:55:00,346.27,346.93,345.94,346.01,84056.0,342.5579,343.2109,342.2315,342.3007,84056.0
2024-08-07 09:30:00,350.0,353.51,349.23,352.7,20491.0,346.248,349.7203,345.4862,348.919,20491.0
2024-08-07 09:35:00,352.92,352.96,351.81,351.81,2025.0,349.1366,349.1762,348.0385,348.0385,2025.0
2024-08-07 09:40:00,352.34,353.1,351.88,352.69,5089.0,348.5629,349.3147,348.1078,348.9091,5089.0
2024-08-07 09:45:00,352.96,354.04,351.84,352.35,16312.0,349.1762,350.2446,348.0682,348.5728,16312.0
2024-08-07 09:50:00,352.35,353.2,351.91,353.04,2772.0,348.5728,349.4136,348.1375,349.2554,2772.0
2024-08-07 09:55:00,353.04,353.5,351.82,352.96,9561.0,349.2554,349.7104,348.0484,349.1762,9561.0
2024-08-07 10:00:00,352.77,353.41,351.56,352.11,3807.0,348.9883,349.6214,347.7912,348.3353,3807.0
2024-08-07 10:05:00,351.88,352.48,351.88,352.17,5240.0,348.1078,348.7014,348.1078,348.3947,5240.0
2024-08-07 10:10:00,351.99,352.41,351.39,351.39,7530.0,348.2166,348.6321,347.6231,347.6231,7530.0
2024-08-07 10:15:00,351.33,351.67,350.13,350.98,10621.0,347.5637,347.9,346.3766,347.2174,10621.0
2024-08-07 10:20:00,351.24,352.05,351.24,351.75,6957.0,347.4747,348.276,347.4747,347.9792,6957.0
2024-08-07 10:25:00,351.79,351.79,350.39,350.64,12166.0,348.0188,348.0188,346.6338,346.8811,12166.0
2024-08-07 10:30:00,351.04,351.83,350.91,351.08,5476.0,347.2768,348.0583,347.1482,347.3164,5476.0
2024-08-07 10:35:00,351.24,351.87,351.13,351.75,6416.0,347.4747,348.0979,347.3658,347.9792,6416.0
2024-08-07 10:40:00,351.88,353.03,351.88,353.02,7620.0,348.1078,349.2455,348.1078,349.2356,7620.0
2024-08-07 10:45:00,352.92,353.97,352.82,352.92,4572.0,349.1366,350.1754,349.0377,349.1366,4572.0
2024-08-07 10:50:00,352.85,353.52,352.62,352.62,3490.0,349.0674,349.7302,348.8399,348.8399,3490.0
2024-08-07 10:55:00,352.62,352.85,352.58,352.71,2663.0,348.8399,349.0674,348.8003,348.9289,2663.0
2024-08-07 11:00:00,352.71,353.15,352.51,352.79,4197.0,348.9289,349.3642,348.731,349.008,4197.0
2024-08-07 11:05:00,352.73,353.44,352.58,353.09,6170.0,348.9487,349.6511,348.8003,349.3048,6170.0
2024-08-07 11:10:00,353.22,353.25,352.16,352.29,20832.0,349.4334,349.4631,348.3848,348.5134,20832.0
2024-08-07 11:15:00,352.37,352.8,351.96,352.03,8597.0,348.5925,349.0179,348.1869,348.2562,8597.0
2024-08-07 11:20:00,352.22,352.51,351.96,352.45,9346.0,348.4442,348.731,348.1869,348.6717,9346.0
2024-08-07 11:25:00,352.46,352.8,352.45,352.75,4325.0,348.6816,349.0179,348.6717,348.9685,4325.0
2024-08-07 11:30:00,352.69,352.88,352.12,352.44,9946.0,348.9091,349.0971,348.3452,348.6618,9946.0
2024-08-07 11:35:00,352.51,352.84,351.87,352.67,10454.0,348.731,349.0575,348.0979,348.8893,10454.0
2024-08-07 11:40:00,352.42,352.84,352.1,352.25,6883.0,348.642,349.0575,348.3254,348.4738,6883.0
2024-08-07 11:45:00,352.31,352.31,351.52,351.9,14905.0,348.5332,348.5332,347.7517,348.1276,14905.0
2024-08-07 11:50:00,351.86,352.02,351.52,351.77,4011.0,348.088,348.2463,347.7517,347.999,4011.0
2024-08-07 11:55:00,351.75,351.89,351.33,351.38,6855.0,347.9792,348.1177,347.5637,347.6132,6855.0
2024-08-07 12:00:00,351.44,351.68,350.66,351.11,6165.0,347.6725,347.9099,346.9009,347.3461,6165.0
2024-08-07 12:05:00,351.0,351.43,350.69,351.29,2639.0,347.2372,347.6626,346.9306,347.5241,2639.0
2024-08-07 12:10:00,351.03,351.07,350.15,351.06,5705.0,347.2669,347.3065,346.3963,347.2966,5705.0
2024-08-07 12:15:00,350.98,351.09,350.18,350.18,3072.0,347.2174,347.3263,346.426,346.426,3072.0
2024-08-07 12:20:00,350.08,350.81,350.0,350.6,4024.0,346.3271,347.0493,346.248,346.8415,4024.0
2024-08-07 12:25:00,350.62,351.34,350.55,351.34,23021.0,346.8613,347.5736,346.7921,347.5736,23021.0
2024-08-07 12:30:00,351.33,351.43,350.99,351.43,4121.0,347.5637,347.6626,347.2273,347.6626,4121.0
2024-08-07 12:35:00,351.47,351.65,351.24,351.56,23834.0,347.7022,347.8803,347.4747,347.7912,23834.0
2024-08-07 12:40:00,351.57,351.82,350.5,350.5,6401.0,347.8011,348.0484,346.7426,346.7426,6401.0
2024-08-07 12:45:00,350.68,351.0,349.94,349.94,4534.0,346.9207,347.2372,346.1886,346.1886,4534.0
2024-08-07 12:50:00,349.95,350.53,349.85,350.03,4138.0,346.1985,346.7723,346.0996,346.2776,4138.0
2024-08-07 12:55:00,350.29,350.57,350.18,350.18,4919.0,346.5348,346.8118,346.426,346.426,4919.0
2024-08-07 13:00:00,350.28,350.54,349.64,350.18,3235.0,346.525,346.7822,345.8918,346.426,3235.0
2024-08-07 13:05:00,349.69,349.79,349.17,349.46,2636.0,345.9413,346.0402,345.4268,345.7137,2636.0
2024-08-07 13:10:00,349.6,349.6,348.99,349.04,2199.0,345.8522,345.8522,345.2488,345.2982,2199.0
2024-08-07 13:15:00,349.03,349.03,348.14,348.44,2608.0,345.2884,345.2884,344.4079,344.7047,2608.0
2024-08-07 13:20:00,348.54,349.79,348.54,349.72,2037.0,344.8036,346.0402,344.8036,345.971,2037.0
2024-08-07 13:25:00,349.57,350.4,349.57,349.57,4285.0,345.8226,346.6437,345.8226,345.8226,4285.0
2024-08-07 13:30:00,349.92,350.13,349.43,350.02,5558.0,346.1688,346.3766,345.6841,346.2677,5558.0
2024-08-07 13:35:00,350.06,350.3,349.94,350.2,2837.0,346.3073,346.5447,346.1886,346.4458,2837.0
2024-08-07 13:40:00,349.91,350.2,348.84,348.84,14171.0,346.1589,346.4458,345.1004,345.1004,14171.0
2024-08-07 13:45:00,348.89,349.08,348.06,348.3,2658.0,345.1499,345.3378,344.3287,344.5662,2658.0
2024-08-07 13:50:00,348.27,348.35,348.0,348.27,2791.0,344.5365,344.6156,344.2694,344.5365,2791.0
2024-08-07 13:55:00,348.15,348.24,347.58,348.24,4489.0,344.4178,344.5068,343.8539,344.5068,4489.0
2024-08-07 14:00:00,348.03,348.37,347.74,347.74,6577.0,344.2991,344.6354,344.0122,344.0122,6577.0
2024-08-07 14:05:00,347.84,347.84,347.29,347.61,2798.0,344.1111,344.1111,343.567,343.8836,2798.0
2024-08-07 14:10:00,347.45,347.58,346.98,347.18,1194.0,343.7253,343.8539,343.2603,343.4582,1194.0
2024-08-07 14:15:00,346.92,347.01,346.59,346.64,4487.0,343.201,343.29,342.8745,342.924,4487.0
2024-08-07 14:20:00,346.9,346.9,346.34,346.51,2716.0,343.1812,343.1812,342.6272,342.7954,2716.0
2024-08-07 14:25:00,346.4,347.45,346.4,346.73,5317.0,342.6865,343.7253,342.6865,343.013,5317.0
2024-08-07 14:30:00,346.62,347.07,346.37,347.07,6342.0,342.9042,343.3494,342.6569,343.3494,6342.0
2024-08-07 14:35:00,346.96,347.46,346.96,347.1,6670.0,343.2405,343.7352,343.2405,343.379,6670.0
2024-08-07 14:40:00,347.43,348.09,347.23,347.73,14068.0,343.7055,344.3584,343.5076,344.0023,14068.0
2024-08-07 14:45:00,347.7,348.02,347.11,347.6,10795.0,343.9726,344.2892,343.3889,343.8737,10795.0
2024-08-07 14:50:00,347.77,347.92,347.28,347.71,9752.0,344.0419,344.1903,343.5571,343.9825,9752.0
2024-08-07 14:55:00,347.69,348.19,347.58,347.76,16097.0,343.9627,344.4574,343.8539,344.032,16097.0
2024-08-07 15:00:00,347.77,348.69,347.76,348.49,3776.0,344.0419,344.952,344.032,344.7541,3776.0
2024-08-07 15:05:00,348.56,348.99,348.55,348.72,4753.0,344.8234,345.2488,344.8135,344.9817,4753.0
2024-08-07 15:10:00,348.85,348.99,348.23,348.43,10865.0,345.1103,345.2488,344.4969,344.6948,10865.0
2024-08-07 15:15:00,348.52,348.83,348.52,348.75,4434.0,344.7838,345.0905,344.7838,345.0114,4434.0
2024-08-07 15:20:00,348.82,348.96,347.9,348.45,8685.0,345.0806,345.2191,344.1705,344.7146,8685.0
2024-08-07 15:25:00,348.45,348.52,348.14,348.47,4621.0,344.7146,344.7838,344.4079,344.7344,4621.0
2024-08-07 15:30:00,348.39,348.39,347.92,348.08,12575.0,344.6552,344.6552,344.1903,344.3485,12575.0
2024-08-07 15:35:00,348.08,348.71,348.08,348.49,9978.0,344.3485,344.9718,344.3485,344.7541,9978.0
2024-08-07 15:40:00,348.54,348.7,347.79,347.89,5803.0,344.8036,344.9619,344.0616,344.1606,5803.0
2024-08-07 15:45:00,347.62,348.25,347.45,348.22,5483.0,343.8935,344.5167,343.7253,344.487,5483.0
2024-08-07 15:50:00,348.25,348.46,346.27,346.57,22226.0,344.5167,344.7245,342.5579,342.8547,22226.0
2024-08-07 15:55:00,346.57,346.67,345.86,346.3,46870.0,342.8547,342.9537,342.1523,342.5876,46870.0
2024-08-08 09:30:00,346.88,349.87,346.88,349.87,36274.0,343.1614,346.1193,343.1614,346.1193,36274.0
2024-08-08 09:35:00,348.8,350.49,348.15,349.72,23024.0,345.0608,346.7327,344.4178,345.971,23024.0
2024-08-08 09:40:00,349.42,350.61,348.72,349.1,25230.0,345.6742,346.8514,344.9817,345.3576,25230.0
2024-08-08 09:45:00,349.32,349.8,348.33,348.38,17946.0,345.5752,346.0501,344.5959,344.6453,17946.0
2024-08-08 09:50:00,348.15,350.53,347.56,350.38,19375.0,344.4178,346.7723,343.8341,346.6239,19375.0
2024-08-08 09:55:00,350.38,350.85,349.22,349.69,9577.0,346.6239,347.0888,345.4763,345.9413,9577.0
2024-08-08 10:00:00,349.69,350.15,348.53,348.53,20757.0,345.9413,346.3963,344.7937,344.7937,20757.0
2024-08-08 10:05:00,348.51,348.51,346.64,346.72,2240.0,344.7739,344.7739,342.924,343.0031,2240.0
2024-08-08 10:10:00,346.72,347.38,346.4,347.32,51161.0,343.0031,343.656,342.6865,343.5967,51161.0
2024-08-08 10:15:00,347.36,348.05,347.06,347.5,12938.0,343.6363,344.3189,343.3395,343.7748,12938.0
2024-08-08 10:20:00,347.5,348.34,347.2,348.02,26041.0,343.7748,344.6057,343.478,344.2892,26041.0
2024-08-08 10:25:00,347.9,348.55,347.63,348.28,19993.0,344.1705,344.8135,343.9034,344.5464,19993.0
2024-08-08 10:30:00,348.09,348.28,347.48,347.72,13781.0,344.3584,344.5464,343.755,343.9924,13781.0
2024-08-08 10:35:00,347.64,348.49,347.64,348.41,8039.0,343.9133,344.7541,343.9133,344.675,8039.0
2024-08-08 10:40:00,348.46,348.5,347.0,347.18,5434.0,344.7245,344.764,343.2801,343.4582,5434.0
2024-08-08 10:45:00,347.17,347.62,347.01,347.62,10956.0,343.4483,343.8935,343.29,343.8935,10956.0
2024-08-08 10:50:00,347.46,347.74,346.6,347.02,8667.0,343.7352,344.0122,342.8844,343.2999,8667.0
2024-08-08 10:55:00,347.06,347.19,346.81,346.85,17400.0,343.3395,343.4681,343.0921,343.1317,17400.0
2024-08-08 11:00:00,346.78,348.03,346.76,348.03,33140.0,343.0625,344.2991,343.0427,344.2991,33140.0
2024-08-08 11:05:00,347.94,348.96,347.91,348.42,24060.0,344.21,345.2191,344.1804,344.6849,24060.0
2024-08-08 11:10:00,348.65,348.75,347.89,348.15,3198.0,344.9124,345.0114,344.1606,344.4178,3198.0
2024-08-08 11:15:00,347.81,348.5,347.81,348.31,15684.0,344.0814,344.764,344.0814,344.5761,15684.0
2024-08-08 11:20:00,348.06,348.7,348.06,348.7,2904.0,344.3287,344.9619,344.3287,344.9619,2904.0
2024-08-08 11:25:00,348.88,349.57,348.6,349.18,16192.0,345.14,345.8226,344.863,345.4367,16192.0
2024-08-08 11:30:00,349.05,349.25,348.93,349.22,5039.0,345.3081,345.506,345.1894,345.4763,5039.0
2024-08-08 11:35:00,349.09,349.09,348.6,348.61,5191.0,345.3477,345.3477,344.863,344.8729,5191.0
2024-08-08 11:40:00,348.61,348.89,348.61,348.81,1976.0,344.8729,345.1499,344.8729,345.0707,1976.0
2024-08-08 11:45:00,348.46,348.56,347.95,348.0,5983.0,344.7245,344.8234,344.2199,344.2694,5983.0
2024-08-08 11:50:00,347.85,348.64,347.84,348.64,6065.0,344.121,344.9025,344.1111,344.9025,6065.0
2024-08-08 11:55:00,348.67,348.77,348.17,348.4,3751.0,344.9322,345.0311,344.4376,344.6651,3751.0
2024-08-08 12:00:00,348.38,349.0,348.0,349.0,6783.0,344.6453,345.2587,344.2694,345.2587,6783.0
2024-08-08 12:05:00,349.17,349.52,348.9,348.96,4681.0,345.4268,345.7731,345.1597,345.2191,4681.0
2024-08-08 12:10:00,348.86,349.23,348.43,348.93,7915.0,345.1202,345.4862,344.6948,345.1894,7915.0
2024-08-08 12:15:00,349.01,349.27,348.66,349.23,9518.0,345.2686,345.5258,344.9223,345.4862,9518.0
2024-08-08 12:20:00,349.25,349.84,349.17,349.84,4039.0,345.506,346.0897,345.4268,346.0897,4039.0
2024-08-08 12:25:00,349.73,349.73,349.08,349.08,3262.0,345.9808,345.9808,345.3378,345.3378,3262.0
2024-08-08 12:30:00,349.06,349.06,348.07,348.07,8193.0,345.318,345.318,344.3386,344.3386,8193.0
2024-08-08 12:35:00,348.19,348.26,347.59,347.89,9672.0,344.4574,344.5266,343.8638,344.1606,9672.0
2024-08-08 12:40:00,347.85,348.18,347.77,347.98,6035.0,344.121,344.4475,344.0419,344.2496,6035.0
2024-08-08 12:45:00,347.98,348.25,347.9,348.1,5493.0,344.2496,344.5167,344.1705,344.3683,5493.0
2024-08-08 12:50:00,348.3,348.92,347.14,347.4,37329.0,344.5662,345.1795,343.4186,343.6758,37329.0
2024-08-08 12:55:00,347.38,347.48,346.82,347.05,5784.0,343.656,343.755,343.102,343.3296,5784.0
2024-08-08 13:00:00,347.0,347.14,346.65,346.83,4855.0,343.2801,343.4186,342.9339,343.1119,4855.0
2024-08-08 13:05:00,347.1,347.26,346.76,346.82,6178.0,343.379,343.5373,343.0427,343.102,6178.0
2024-08-08 13:10:00,347.12,347.32,346.61,347.32,3947.0,343.3988,343.5967,342.8943,343.5967,3947.0
2024-08-08 13:15:00,347.31,347.83,346.97,347.83,5153.0,343.5868,344.1012,343.2504,344.1012,5153.0
2024-08-08 13:20:00,347.96,348.01,347.63,347.63,3703.0,344.2298,344.2793,343.9034,343.9034,3703.0
2024-08-08 13:25:00,347.75,349.2,347.51,348.97,12949.0,344.0221,345.4565,343.7846,345.229,12949.0
2024-08-08 13:30:00,348.98,349.41,348.8,348.8,3493.0,345.2389,345.6643,345.0608,345.0608,3493.0
2024-08-08 13:35:00,348.91,349.04,348.46,349.04,3456.0,345.1696,345.2982,344.7245,345.2982,3456.0
2024-08-08 13:40:00,348.99,349.3,348.98,349.2,1707.0,345.2488,345.5555,345.2389,345.4565,1707.0
2024-08-08 13:45:00,349.08,349.28,348.2,348.2,3860.0,345.3378,345.5357,344.4672,344.4672,3860.0
2024-08-08 13:50:00,348.21,348.38,347.93,348.12,1680.0,344.4771,344.6453,344.2001,344.3881,1680.0
2024-08-08 13:55:00,348.09,348.54,347.54,348.37,16446.0,344.3584,344.8036,343.8143,344.6354,16446.0
2024-08-08 14:00:00,348.08,348.3,347.77,348.26,5422.0,344.3485,344.5662,344.0419,344.5266,5422.0
2024-08-08 14:05:00,348.12,348.41,348.0,348.29,3049.0,344.3881,344.675,344.2694,344.5563,3049.0
2024-08-08 14:10:00,348.13,348.34,347.97,348.16,5027.0,344.398,344.6057,344.2397,344.4277,5027.0
2024-08-08 14:15:00,348.35,348.72,348.32,348.72,3157.0,344.6156,344.9817,344.586,344.9817,3157.0
2024-08-08 14:20:00,348.69,348.69,348.19,348.2,4168.0,344.952,344.952,344.4574,344.4672,4168.0
2024-08-08 14:25:00,348.46,348.73,348.13,348.3,11411.0,344.7245,344.9916,344.398,344.5662,11411.0
2024-08-08 14:30:00,348.3,348.83,348.24,348.66,5902.0,344.5662,345.0905,344.5068,344.9223,5902.0
2024-08-08 14:35:00,348.35,348.83,348.33,348.42,18195.0,344.6156,345.0905,344.5959,344.6849,18195.0
2024-08-08 14:40:00,348.5,348.55,347.95,348.37,8020.0,344.764,344.8135,344.2199,344.6354,8020.0
2024-08-08 14:45:00,348.37,348.61,348.31,348.4,4288.0,344.6354,344.8729,344.5761,344.6651,4288.0
2024-08-08 14:50:00,348.57,348.84,348.22,348.51,2720.0,344.8333,345.1004,344.487,344.7739,2720.0
2024-08-08 14:55:00,348.75,348.88,348.48,348.64,3092.0,345.0114,345.14,344.7442,344.9025,3092.0
2024-08-08 15:00:00,348.49,348.49,347.74,347.74,3816.0,344.7541,344.7541,344.0122,344.0122,3816.0
2024-08-08 15:05:00,347.72,348.3,347.61,348.23,6873.0,343.9924,344.5662,343.8836,344.4969,6873.0
2024-08-08 15:10:00,348.25,348.27,347.91,348.13,6210.0,344.5167,344.5365,344.1804,344.398,6210.0
2024-08-08 15:15:00,348.11,348.17,347.94,348.09,3937.0,344.3782,344.4376,344.21,344.3584,3937.0
2024-08-08 15:20:00,348.14,348.71,348.02,348.35,11562.0,344.4079,344.9718,344.2892,344.6156,11562.0
2024-08-08 15:25:00,348.2,348.65,348.12,348.38,10605.0,344.4672,344.9124,344.3881,344.6453,10605.0
2024-08-08 15:30:00,348.25,348.35,347.52,347.55,4773.0,344.5167,344.6156,343.7945,343.8242,4773.0
2024-08-08 15:35:00,347.58,347.96,347.08,347.52,10070.0,343.8539,344.2298,343.3593,343.7945,10070.0
2024-08-08 15:40:00,347.56,347.94,347.46,347.84,7026.0,343.8341,344.21,343.7352,344.1111,7026.0
2024-08-08 15:45:00,347.8,348.34,347.8,348.28,9317.0,344.0715,344.6057,344.0715,344.5464,9317.0
2024-08-08 15:50:00,348.17,348.64,347.63,348.35,37209.0,344.4376,344.9025,343.9034,344.6156,37209.0
2024-08-08 15:55:00,348.34,349.57,348.14,348.81,62153.0,344.6057,345.8226,344.4079,345.0707,62153.0
2024-08-09 09:30:00,348.63,348.91,346.43,347.2,20814.0,344.8926,345.1696,342.7162,343.478,20814.0
2024-08-09 09:35:00,347.22,348.14,346.75,347.44,23774.0,343.4978,344.4079,343.0328,343.7154,23774.0
2024-08-09 09:40:00,347.35,347.43,344.86,344.86,17146.0,343.6264,343.7055,341.1631,341.1631,17146.0
2024-08-09 09:45:00,345.0,345.51,344.67,344.68,17130.0,341.3016,341.8061,340.9751,340.985,17130.0
2024-08-09 09:50:00,344.44,344.79,343.38,344.79,8833.0,340.7476,341.0938,339.6989,341.0938,8833.0
2024-08-09 09:55:00,344.85,345.54,344.74,345.2,9350.0,341.1532,341.8358,341.0443,341.4994,9350.0
2024-08-09 10:00:00,345.45,347.57,345.22,347.17,14730.0,341.7467,343.844,341.5192,343.4483,14730.0
2024-08-09 10:05:00,347.1,347.33,345.56,345.6,13036.0,343.379,343.6066,341.8555,341.8951,13036.0
2024-08-09 10:10:00,345.56,346.02,344.84,345.67,9466.0,341.8555,342.3106,341.1433,341.9644,9466.0
2024-08-09 10:15:00,345.58,346.09,345.36,345.7,5070.0,341.8753,342.3799,341.6577,341.994,5070.0
2024-08-09 10:20:00,345.7,346.06,345.67,345.93,10398.0,341.994,342.3502,341.9644,342.2216,10398.0
2024-08-09 10:25:00,346.0,346.29,345.82,345.94,17941.0,342.2908,342.5777,342.1128,342.2315,17941.0
2024-08-09 10:30:00,345.94,346.0,345.13,345.13,14834.0,342.2315,342.2908,341.4302,341.4302,14834.0
2024-08-09 10:35:00,345.37,345.88,345.08,345.83,4772.0,341.6676,342.1721,341.3807,342.1227,4772.0
2024-08-09 10:40:00,346.03,346.21,345.78,345.91,5955.0,342.3205,342.4986,342.0732,342.2018,5955.0
2024-08-09 10:45:00,346.01,346.02,345.31,345.47,4033.0,342.3007,342.3106,341.6082,341.7665,4033.0
2024-08-09 10:50:00,345.47,346.28,345.31,346.06,4570.0,341.7665,342.5678,341.6082,342.3502,4570.0
2024-08-09 10:55:00,346.09,346.63,345.79,346.17,9151.0,342.3799,342.9141,342.0831,342.459,9151.0
2024-08-09 11:00:00,345.83,346.31,345.83,346.3,9416.0,342.1227,342.5975,342.1227,342.5876,9416.0
2024-08-09 11:05:00,346.35,346.78,346.17,346.46,11666.0,342.6371,343.0625,342.459,342.7459,11666.0
2024-08-09 11:10:00,346.45,346.45,345.95,345.96,7781.0,342.736,342.736,342.2414,342.2513,7781.0
2024-08-09 11:15:00,346.12,346.34,345.91,346.33,4930.0,342.4095,342.6272,342.2018,342.6173,4930.0
2024-08-09 11:20:00,346.45,346.5,346.08,346.46,6062.0,342.736,342.7855,342.37,342.7459,6062.0
2024-08-09 11:25:00,346.12,346.29,345.35,345.53,3774.0,342.4095,342.5777,341.6478,341.8259,3774.0
2024-08-09 11:30:00,345.53,346.19,345.43,346.09,6522.0,341.8259,342.4788,341.7269,342.3799,6522.0
2024-08-09 11:35:00,346.09,346.09,345.5,345.76,5936.0,342.3799,342.3799,341.7962,342.0534,5936.0
2024-08-09 11:40:00,345.51,346.33,345.51,346.03,3596.0,341.8061,342.6173,341.8061,342.3205,3596.0
2024-08-09 11:45:00,346.04,346.38,345.9,346.14,3715.0,342.3304,342.6668,342.1919,342.4293,3715.0
2024-08-09 11:50:00,346.25,346.28,345.93,346.08,3480.0,342.5382,342.5678,342.2216,342.37,3480.0
2024-08-09 11:55:00,345.97,345.98,345.0,345.14,10471.0,342.2612,342.271,341.3016,341.4401,10471.0
2024-08-09 12:00:00,345.09,345.28,344.71,345.14,4145.0,341.3906,341.5786,341.0147,341.4401,4145.0
2024-08-09 12:05:00,345.12,345.12,344.9,344.91,1480.0,341.4203,341.4203,341.2026,341.2125,1480.0
2024-08-09 12:10:00,344.91,345.02,344.69,344.79,2133.0,341.2125,341.3213,340.9949,341.0938,2133.0
2024-08-09 12:15:00,344.66,345.0,344.58,344.76,3710.0,340.9652,341.3016,340.8861,341.0641,3710.0
2024-08-09 12:20:00,344.72,345.03,344.51,344.94,6841.0,341.0246,341.3312,340.8168,341.2422,6841.0
2024-08-09 12:25:00,344.94,345.06,344.77,344.97,2273.0,341.2422,341.3609,341.074,341.2719,2273.0
2024-08-09 12:30:00,344.93,345.28,344.77,344.95,3966.0,341.2323,341.5786,341.074,341.2521,3966.0
2024-08-09 12:35:00,345.11,345.4,345.03,345.38,3622.0,341.4104,341.6973,341.3312,341.6775,3622.0
2024-08-09 12:40:00,345.41,346.2,345.33,345.98,8308.0,341.7072,342.4887,341.628,342.271,8308.0
2024-08-09 12:45:00,345.91,346.08,345.64,345.99,5759.0,342.2018,342.37,341.9347,342.2809,5759.0
2024-08-09 12:50:00,346.0,346.01,345.36,345.36,6551.0,342.2908,342.3007,341.6577,341.6577,6551.0
2024-08-09 12:55:00,345.36,345.84,345.24,345.69,3832.0,341.6577,342.1325,341.539,341.9842,3832.0
2024-08-09 13:00:00,345.7,345.96,345.54,345.74,11166.0,341.994,342.2513,341.8358,342.0336,11166.0
2024-08-09 13:05:00,345.71,345.84,345.39,345.68,2581.0,342.0039,342.1325,341.6874,341.9743,2581.0
2024-08-09 13:10:00,345.84,346.07,345.69,346.0,7212.0,342.1325,342.3601,341.9842,342.2908,7212.0
2024-08-09 13:15:00,346.0,346.19,345.45,345.88,6893.0,342.2908,342.4788,341.7467,342.1721,6893.0
2024-08-09 13:20:00,345.67,345.93,345.58,345.78,3500.0,341.9644,342.2216,341.8753,342.0732,3500.0
2024-08-09 13:25:00,345.8,346.34,345.79,346.34,3509.0,342.093,342.6272,342.0831,342.6272,3509.0
2024-08-09 13:30:00,346.4,346.44,346.06,346.28,5212.0,342.6865,342.7261,342.3502,342.5678,5212.0
2024-08-09 13:35:00,346.35,346.35,345.68,345.68,5277.0,342.6371,342.6371,341.9743,341.9743,5277.0
2024-08-09 13:40:00,345.73,345.83,344.93,345.05,4279.0,342.0237,342.1227,341.2323,341.351,4279.0
2024-08-09 13:45:00,345.05,345.11,344.87,344.98,3847.0,341.351,341.4104,341.1729,341.2818,3847.0
2024-08-09 13:50:00,345.08,345.15,344.43,344.43,8422.0,341.3807,341.4499,340.7377,340.7377,8422.0
2024-08-09 13:55:00,344.51,344.95,344.25,344.72,11231.0,340.8168,341.2521,340.5596,341.0246,11231.0
2024-08-09 14:00:00,344.71,344.8,344.41,344.8,8915.0,341.0147,341.1037,340.7179,341.1037,8915.0
2024-08-09 14:05:00,344.75,345.03,344.68,344.79,9319.0,341.0542,341.3312,340.985,341.0938,9319.0
2024-08-09 14:10:00,344.86,344.94,344.45,344.45,6887.0,341.1631,341.2422,340.7574,340.7574,6887.0
2024-08-09 14:15:00,344.45,344.59,344.25,344.38,2915.0,340.7574,340.8959,340.5596,340.6882,2915.0
2024-08-09 14:20:00,344.47,344.66,344.1,344.26,7282.0,340.7772,340.9652,340.4112,340.5695,7282.0
2024-08-09 14:25:00,344.34,344.87,344.33,344.63,3769.0,340.6486,341.1729,340.6387,340.9355,3769.0
2024-08-09 14:30:00,344.63,344.75,344.3,344.37,6660.0,340.9355,341.0542,340.6091,340.6783,6660.0
2024-08-09 14:35:00,344.47,344.9,344.34,344.86,5718.0,340.7772,341.2026,340.6486,341.1631,5718.0
2024-08-09 14:40:00,344.87,344.88,344.62,344.81,4323.0,341.1729,341.1828,340.9256,341.1136,4323.0
2024-08-09 14:45:00,344.81,345.28,344.71,345.15,6129.0,341.1136,341.5786,341.0147,341.4499,6129.0
2024-08-09 14:50:00,345.2,345.21,344.68,344.83,4952.0,341.4994,341.5093,340.985,341.1334,4952.0
2024-08-09 14:55:00,344.99,345.62,344.82,345.62,5570.0,341.2917,341.9149,341.1235,341.9149,5570.0
2024-08-09 15:00:00,345.62,345.63,345.22,345.63,4211.0,341.9149,341.9248,341.5192,341.9248,4211.0
2024-08-09 15:05:00,345.53,345.63,345.13,345.63,13651.0,341.8259,341.9248,341.4302,341.9248,13651.0
2024-08-09 15:10:00,345.66,345.83,345.37,345.52,5746.0,341.9545,342.1227,341.6676,341.816,5746.0
2024-08-09 15:15:00,345.64,346.0,345.64,345.85,9622.0,341.9347,342.2908,341.9347,342.1424,9622.0
2024-08-09 15:20:00,345.85,345.98,345.51,345.75,5244.0,342.1424,342.271,341.8061,342.0435,5244.0
2024-08-09 15:25:00,345.8,346.14,345.59,345.6,10626.0,342.093,342.4293,341.8852,341.8951,10626.0
2024-08-09 15:30:00,345.72,346.19,345.68,345.9,8688.0,342.0138,342.4788,341.9743,342.1919,8688.0
2024-08-09 15:35:00,345.94,345.96,345.23,345.46,17225.0,342.2315,342.2513,341.5291,341.7566,17225.0
2024-08-09 15:40:00,345.58,345.89,345.44,345.65,10809.0,341.8753,342.182,341.7368,341.9446,10809.0
2024-08-09 15:45:00,345.68,346.0,345.5,345.96,11052.0,341.9743,342.2908,341.7962,342.2513,11052.0
2024-08-09 15:50:00,345.9,346.38,345.26,345.83,29469.0,342.1919,342.6668,341.5588,342.1227,29469.0
2024-08-09 15:55:00,345.79,346.28,345.2,345.83,84423.0,342.0831,342.5678,341.4994,342.1227,84423.0
2024-08-12 09:30:00,346.75,347.79,346.26,346.69,41326.0,343.0328,344.0616,342.548,342.9734,41326.0
2024-08-12 09:35:00,347.0,347.43,345.77,347.18,17530.0,343.2801,343.7055,342.0633,343.4582,17530.0
2024-08-12 09:40:00,347.25,348.17,346.75,347.85,23191.0,343.5274,344.4376,343.0328,344.121,23191.0
2024-08-12 09:45:00,347.88,348.04,346.41,346.49,13947.0,344.1507,344.309,342.6964,342.7756,13947.0
2024-08-12 09:50:00,346.72,347.69,346.68,347.29,9932.0,343.0031,343.9627,342.9635,343.567,9932.0
2024-08-12 09:55:00,347.37,347.59,346.1,346.4,7812.0,343.6461,343.8638,342.3898,342.6865,7812.0
2024-08-12 10:00:00,346.29,347.46,346.0,346.87,10854.0,342.5777,343.7352,342.2908,343.1515,10854.0
2024-08-12 10:05:00,346.64,347.68,346.61,347.63,16408.0,342.924,343.9528,342.8943,343.9034,16408.0
2024-08-12 10:10:00,347.65,348.03,347.29,347.77,12537.0,343.9231,344.2991,343.567,344.0419,12537.0
2024-08-12 10:15:00,347.7,348.1,347.4,347.86,16065.0,343.9726,344.3683,343.6758,344.1309,16065.0
2024-08-12 10:20:00,347.66,347.86,347.36,347.77,4092.0,343.933,344.1309,343.6363,344.0419,4092.0
2024-08-12 10:25:00,347.75,347.9,346.69,346.88,19943.0,344.0221,344.1705,342.9734,343.1614,19943.0
2024-08-12 10:30:00,346.88,347.49,346.87,347.37,5616.0,343.1614,343.7649,343.1515,343.6461,5616.0
2024-08-12 10:35:00,347.6,347.6,346.96,346.96,6800.0,343.8737,343.8737,343.2405,343.2405,6800.0
2024-08-12 10:40:00,347.25,347.38,346.92,347.07,6956.0,343.5274,343.656,343.201,343.3494,6956.0
2024-08-12 10:45:00,347.07,347.32,346.86,347.24,5909.0,343.3494,343.5967,343.1416,343.5175,5909.0
2024-08-12 10:50:00,347.13,347.52,346.99,347.5,5999.0,343.4087,343.7945,343.2702,343.7748,5999.0
2024-08-12 10:55:00,347.25,347.55,347.07,347.31,4207.0,343.5274,343.8242,343.3494,343.5868,4207.0
2024-08-12 11:00:00,347.31,347.64,347.3,347.3,9997.0,343.5868,343.9133,343.5769,343.5769,9997.0
2024-08-12 11:05:00,347.3,347.57,346.81,346.81,4954.0,343.5769,343.844,343.0921,343.0921,4954.0
2024-08-12 11:10:00,346.84,347.31,346.84,347.21,2998.0,343.1218,343.5868,343.1218,343.4879,2998.0
2024-08-12 11:15:00,347.08,347.09,346.51,346.93,8185.0,343.3593,343.3691,342.7954,343.2109,8185.0
2024-08-12 11:20:00,346.99,347.09,346.33,346.59,10518.0,343.2702,343.3691,342.6173,342.8745,10518.0
2024-08-12 11:25:00,346.42,346.6,346.0,346.55,10751.0,342.7063,342.8844,342.2908,342.8349,10751.0
2024-08-12 11:30:00,346.42,346.57,346.15,346.57,4336.0,342.7063,342.8547,342.4392,342.8547,4336.0
2024-08-12 11:35:00,346.57,346.93,346.37,346.69,8924.0,342.8547,343.2109,342.6569,342.9734,8924.0
2024-08-12 11:40:00,346.77,346.81,346.45,346.45,4783.0,343.0526,343.0921,342.736,342.736,4783.0
2024-08-12 11:45:00,346.48,346.56,346.26,346.56,4907.0,342.7657,342.8448,342.548,342.8448,4907.0
2024-08-12 11:50:00,346.52,347.37,346.51,347.31,4670.0,342.8053,343.6461,342.7954,343.5868,4670.0
2024-08-12 11:55:00,347.32,347.43,347.07,347.43,13267.0,343.5967,343.7055,343.3494,343.7055,13267.0
2024-08-12 12:00:00,347.36,347.48,347.03,347.4,9266.0,343.6363,343.755,343.3098,343.6758,9266.0
2024-08-12 12:05:00,347.26,347.27,346.41,346.49,4924.0,343.5373,343.5472,342.6964,342.7756,4924.0
2024-08-12 12:10:00,346.4,346.53,346.15,346.3,10656.0,342.6865,342.8152,342.4392,342.5876,10656.0
2024-08-12 12:15:00,346.32,346.48,345.75,345.78,21587.0,342.6074,342.7657,342.0435,342.0732,21587.0
2024-08-12 12:20:00,345.78,346.09,345.4,346.09,8517.0,342.0732,342.3799,341.6973,342.3799,8517.0
2024-08-12 12:25:00,346.0,346.09,345.58,345.97,6118.0,342.2908,342.3799,341.8753,342.2612,6118.0
2024-08-12 12:30:00,345.95,346.08,345.55,345.95,8286.0,342.2414,342.37,341.8457,342.2414,8286.0
2024-08-12 12:35:00,345.8,346.02,345.56,346.02,8635.0,342.093,342.3106,341.8555,342.3106,8635.0
2024-08-12 12:40:00,346.0,346.0,345.5,345.77,4875.0,342.2908,342.2908,341.7962,342.0633,4875.0
2024-08-12 12:45:00,345.77,346.07,345.66,345.81,9183.0,342.0633,342.3601,341.9545,342.1029,9183.0
2024-08-12 12:50:00,345.66,345.89,345.65,345.87,3496.0,341.9545,342.182,341.9446,342.1622,3496.0
2024-08-12 12:55:00,345.85,345.9,345.27,345.48,8635.0,342.1424,342.1919,341.5687,341.7764,8635.0
2024-08-12 13:00:00,345.43,345.43,345.09,345.27,3765.0,341.7269,341.7269,341.3906,341.5687,3765.0
2024-08-12 13:05:00,345.25,345.36,345.02,345.15,6834.0,341.5489,341.6577,341.3213,341.4499,6834.0
2024-08-12 13:10:00,345.23,345.3,344.61,345.3,14051.0,341.5291,341.5983,340.9157,341.5983,14051.0
2024-08-12 13:15:00,345.22,345.42,345.02,345.17,5625.0,341.5192,341.7171,341.3213,341.4697,5625.0
2024-08-12 13:20:00,345.09,345.41,344.67,344.68,7317.0,341.3906,341.7072,340.9751,340.985,7317.0
2024-08-12 13:25:00,344.53,344.89,344.47,344.85,7328.0,340.8366,341.1927,340.7772,341.1532,7328.0
2024-08-12 13:30:00,344.99,345.11,344.92,345.02,4339.0,341.2917,341.4104,341.2224,341.3213,4339.0
2024-08-12 13:35:00,345.08,345.18,344.48,344.81,10918.0,341.3807,341.4796,340.7871,341.1136,10918.0
2024-08-12 13:40:00,344.92,344.92,344.62,344.77,2914.0,341.2224,341.2224,340.9256,341.074,2914.0
2024-08-12 13:45:00,344.9,345.02,344.68,344.68,4922.0,341.2026,341.3213,340.985,340.985,4922.0
2024-08-12 13:50:00,344.66,345.1,344.47,344.52,7839.0,340.9652,341.4005,340.7772,340.8267,7839.0
2024-08-12 13:55:00,344.82,345.01,344.54,344.93,6915.0,341.1235,341.3114,340.8465,341.2323,6915.0
2024-08-12 14:00:00,344.94,345.27,344.61,345.27,4051.0,341.2422,341.5687,340.9157,341.5687,4051.0
2024-08-12 14:05:00,345.3,345.48,345.14,345.22,2983.0,341.5983,341.7764,341.4401,341.5192,2983.0
2024-08-12 14:10:00,345.23,345.41,345.11,345.41,5013.0,341.5291,341.7072,341.4104,341.7072,5013.0
2024-08-12 14:15:00,345.22,345.22,344.9,344.9,3088.0,341.5192,341.5192,341.2026,341.2026,3088.0
2024-08-12 14:20:00,344.86,345.15,344.84,345.05,6176.0,341.1631,341.4499,341.1433,341.351,6176.0
2024-08-12 14:25:00,345.01,345.03,344.65,344.84,7594.0,341.3114,341.3312,340.9553,341.1433,7594.0
2024-08-12 14:30:00,344.84,344.97,344.83,344.83,4665.0,341.1433,341.2719,341.1334,341.1334,4665.0
2024-08-12 14:35:00,344.8,345.1,344.6,345.1,5078.0,341.1037,341.4005,340.9058,341.4005,5078.0
2024-08-12 14:40:00,345.05,345.06,344.89,344.93,3056.0,341.351,341.3609,341.1927,341.2323,3056.0
2024-08-12 14:45:00,344.94,344.97,344.73,344.87,9118.0,341.2422,341.2719,341.0344,341.1729,9118.0
2024-08-12 14:50:00,344.83,344.98,344.62,344.68,10577.0,341.1334,341.2818,340.9256,340.985,10577.0
2024-08-12 14:55:00,344.58,344.85,344.38,344.85,10506.0,340.8861,341.1532,340.6882,341.1532,10506.0
2024-08-12 15:00:00,344.85,344.92,344.6,344.7,5665.0,341.1532,341.2224,340.9058,341.0048,5665.0
2024-08-12 15:05:00,344.71,344.77,344.43,344.56,9917.0,341.0147,341.074,340.7377,340.8663,9917.0
2024-08-12 15:10:00,344.68,345.02,344.65,344.89,12307.0,340.985,341.3213,340.9553,341.1927,12307.0
2024-08-12 15:15:00,344.87,345.1,344.61,344.88,6588.0,341.1729,341.4005,340.9157,341.1828,6588.0
2024-08-12 15:20:00,344.75,344.76,344.37,344.59,16876.0,341.0542,341.0641,340.6783,340.8959,16876.0
2024-08-12 15:25:00,344.58,344.71,344.31,344.55,17144.0,340.8861,341.0147,340.6189,340.8564,17144.0
2024-08-12 15:30:00,344.64,344.79,344.42,344.48,11901.0,340.9454,341.0938,340.7278,340.7871,11901.0
2024-08-12 15:35:00,344.48,344.6,344.28,344.44,15587.0,340.7871,340.9058,340.5893,340.7476,15587.0
2024-08-12 15:40:00,344.43,344.51,343.9,343.99,21779.0,340.7377,340.8168,340.2133,340.3024,21779.0
2024-08-12 15:45:00,343.99,344.4,343.9,344.39,17368.0,340.3024,340.708,340.2133,340.6981,17368.0
2024-08-12 15:50:00,344.4,344.67,344.01,344.23,20860.0,340.708,340.9751,340.3222,340.5398,20860.0
2024-08-12 15:55:00,344.23,345.4,344.16,345.02,94891.0,340.5398,341.6973,340.4706,341.3213,94891.0
2024-08-13 09:30:00,347.82,348.81,346.42,348.81,33167.0,344.0913,345.0707,342.7063,345.0707,33167.0
2024-08-13 09:35:00,348.66,350.36,347.79,350.36,21836.0,344.9223,346.6041,344.0616,346.6041,21836.0
2024-08-13 09:40:00,350.37,351.57,350.05,351.31,16734.0,346.614,347.8011,346.2974,347.5439,16734.0
2024-08-13 09:45:00,351.54,352.43,351.41,351.68,17852.0,347.7714,348.6519,347.6428,347.9099,17852.0
2024-08-13 09:50:00,351.53,352.08,351.16,351.2,13672.0,347.7616,348.3057,347.3955,347.4351,13672.0
2024-08-13 09:55:00,351.01,351.01,350.33,350.39,13027.0,347.2471,347.2471,346.5744,346.6338,13027.0
2024-08-13 10:00:00,350.31,350.31,348.63,348.63,14491.0,346.5546,346.5546,344.8926,344.8926,14491.0
2024-08-13 10:05:00,348.49,349.07,347.93,348.7,11797.0,344.7541,345.3279,344.2001,344.9619,11797.0
2024-08-13 10:10:00,348.57,348.73,347.5,347.62,16133.0,344.8333,344.9916,343.7748,343.8935,16133.0
2024-08-13 10:15:00,347.75,347.86,346.78,346.95,10023.0,344.0221,344.1309,343.0625,343.2306,10023.0
2024-08-13 10:20:00,346.82,347.35,346.52,347.35,18611.0,343.102,343.6264,342.8053,343.6264,18611.0
2024-08-13 10:25:00,347.36,347.68,346.88,347.18,15730.0,343.6363,343.9528,343.1614,343.4582,15730.0
2024-08-13 10:30:00,347.17,347.17,346.0,346.3,10850.0,343.4483,343.4483,342.2908,342.5876,10850.0
2024-08-13 10:35:00,346.28,347.25,346.27,346.92,8770.0,342.5678,343.5274,342.5579,343.201,8770.0
2024-08-13 10:40:00,346.92,347.19,346.41,346.89,6021.0,343.201,343.4681,342.6964,343.1713,6021.0
2024-08-13 10:45:00,346.72,347.37,346.62,347.14,12613.0,343.0031,343.6461,342.9042,343.4186,12613.0
2024-08-13 10:50:00,347.25,347.58,346.84,347.55,8074.0,343.5274,343.8539,343.1218,343.8242,8074.0
2024-08-13 10:55:00,347.72,348.0,347.63,347.97,7351.0,343.9924,344.2694,343.9034,344.2397,7351.0
2024-08-13 11:00:00,347.81,347.97,347.39,347.69,6613.0,344.0814,344.2397,343.6659,343.9627,6613.0
2024-08-13 11:05:00,347.8,347.85,346.86,347.17,10504.0,344.0715,344.121,343.1416,343.4483,10504.0
2024-08-13 11:10:00,347.13,347.52,346.99,347.14,7464.0,343.4087,343.7945,343.2702,343.4186,7464.0
2024-08-13 11:15:00,347.1,347.27,346.87,347.07,6724.0,343.379,343.5472,343.1515,343.3494,6724.0
2024-08-13 11:20:00,347.01,347.15,346.6,346.9,5504.0,343.29,343.4285,342.8844,343.1812,5504.0
2024-08-13 11:25:00,346.77,346.85,346.41,346.47,11283.0,343.0526,343.1317,342.6964,342.7558,11283.0
2024-08-13 11:30:00,346.58,347.31,346.46,347.31,18969.0,342.8646,343.5868,342.7459,343.5868,18969.0
2024-08-13 11:35:00,347.33,347.38,346.99,347.14,4985.0,343.6066,343.656,343.2702,343.4186,4985.0
2024-08-13 11:40:00,347.0,347.23,346.73,346.88,15353.0,343.2801,343.5076,343.013,343.1614,15353.0
2024-08-13 11:45:00,346.8,347.35,346.8,347.02,3384.0,343.0823,343.6264,343.0823,343.2999,3384.0
2024-08-13 11:50:00,347.16,347.8,347.0,347.42,3811.0,343.4384,344.0715,343.2801,343.6956,3811.0
2024-08-13 11:55:00,347.49,347.49,347.29,347.33,3324.0,343.7649,343.7649,343.567,343.6066,3324.0
2024-08-13 12:00:00,347.46,348.0,347.45,347.86,4295.0,343.7352,344.2694,343.7253,344.1309,4295.0
2024-08-13 12:05:00,347.82,348.3,347.72,348.23,6023.0,344.0913,344.5662,343.9924,344.4969,6023.0
2024-08-13 12:10:00,348.37,348.74,348.35,348.51,4999.0,344.6354,345.0015,344.6156,344.7739,4999.0
2024-08-13 12:15:00,348.66,349.31,348.65,349.24,7934.0,344.9223,345.5653,344.9124,345.4961,7934.0
2024-08-13 12:20:00,349.24,349.24,348.39,348.78,8272.0,345.4961,345.4961,344.6552,345.041,8272.0
2024-08-13 12:25:00,348.65,349.06,348.63,348.88,10271.0,344.9124,345.318,344.8926,345.14,10271.0
2024-08-13 12:30:00,348.88,348.89,348.41,348.65,6480.0,345.14,345.1499,344.675,344.9124,6480.0
2024-08-13 12:35:00,348.73,348.99,348.61,348.99,9000.0,344.9916,345.2488,344.8729,345.2488,9000.0
2024-08-13 12:40:00,348.91,349.13,348.77,348.96,1293.0,345.1696,345.3873,345.0311,345.2191,1293.0
2024-08-13 12:45:00,349.0,349.62,348.88,349.52,7715.0,345.2587,345.872,345.14,345.7731,7715.0
2024-08-13 12:50:00,349.52,349.8,349.38,349.48,6243.0,345.7731,346.0501,345.6346,345.7335,6243.0
2024-08-13 12:55:00,349.59,349.59,349.3,349.49,5167.0,345.8423,345.8423,345.5555,345.7434,5167.0
2024-08-13 13:00:00,349.34,349.35,348.94,349.03,4964.0,345.595,345.6049,345.1993,345.2884,4964.0
2024-08-13 13:05:00,348.96,349.17,348.86,349.17,12758.0,345.2191,345.4268,345.1202,345.4268,12758.0
2024-08-13 13:10:00,349.09,349.21,348.87,348.98,8361.0,345.3477,345.4664,345.1301,345.2389,8361.0
2024-08-13 13:15:00,349.07,349.38,348.99,348.99,6895.0,345.3279,345.6346,345.2488,345.2488,6895.0
2024-08-13 13:20:00,349.1,349.45,349.1,349.26,3477.0,345.3576,345.7038,345.3576,345.5159,3477.0
2024-08-13 13:25:00,349.25,349.32,349.1,349.29,2997.0,345.506,345.5752,345.3576,345.5456,2997.0
2024-08-13 13:30:00,349.33,349.58,349.21,349.21,7717.0,345.5851,345.8325,345.4664,345.4664,7717.0
2024-08-13 13:35:00,349.19,349.48,349.19,349.34,3807.0,345.4466,345.7335,345.4466,345.595,3807.0
2024-08-13 13:40:00,349.49,349.62,349.35,349.49,5764.0,345.7434,345.872,345.6049,345.7434,5764.0
2024-08-13 13:45:00,349.38,349.44,348.79,349.22,10566.0,345.6346,345.694,345.0509,345.4763,10566.0
2024-08-13 13:50:00,349.21,349.68,349.09,349.61,2728.0,345.4664,345.9314,345.3477,345.8621,2728.0
2024-08-13 13:55:00,349.78,350.0,349.68,349.7,5247.0,346.0303,346.248,345.9314,345.9512,5247.0
2024-08-13 14:00:00,349.58,349.99,349.58,349.9,1548.0,345.8325,346.2381,345.8325,346.149,1548.0
2024-08-13 14:05:00,349.88,349.88,349.56,349.56,7342.0,346.1292,346.1292,345.8127,345.8127,7342.0
2024-08-13 14:10:00,349.57,349.61,349.07,349.1,9055.0,345.8226,345.8621,345.3279,345.3576,9055.0
2024-08-13 14:15:00,349.05,349.33,348.86,349.32,10847.0,345.3081,345.5851,345.1202,345.5752,10847.0
2024-08-13 14:20:00,349.25,349.37,349.0,349.1,4361.0,345.506,345.6247,345.2587,345.3576,4361.0
2024-08-13 14:25:00,349.17,349.33,349.09,349.27,5297.0,345.4268,345.5851,345.3477,345.5258,5297.0
2024-08-13 14:30:00,349.26,349.72,349.12,349.55,8903.0,345.5159,345.971,345.3774,345.8028,8903.0
2024-08-13 14:35:00,349.63,350.0,349.63,349.92,5858.0,345.8819,346.248,345.8819,346.1688,5858.0
2024-08-13 14:40:00,349.89,350.48,349.89,350.3,29501.0,346.1391,346.7228,346.1391,346.5447,29501.0
2024-08-13 14:45:00,350.34,350.51,349.95,350.4,10322.0,346.5843,346.7525,346.1985,346.6437,10322.0
2024-08-13 14:50:00,350.15,350.21,349.86,349.94,4007.0,346.3963,346.4557,346.1095,346.1886,4007.0
2024-08-13 14:55:00,349.91,350.3,349.67,350.18,6068.0,346.1589,346.5447,345.9215,346.426,6068.0
2024-08-13 15:00:00,350.21,350.44,350.08,350.14,8664.0,346.4557,346.6832,346.3271,346.3865,8664.0
2024-08-13 15:05:00,350.13,350.41,350.0,350.32,4949.0,346.3766,346.6536,346.248,346.5645,4949.0
2024-08-13 15:10:00,350.32,350.52,349.95,350.11,8329.0,346.5645,346.7624,346.1985,346.3568,8329.0
2024-08-13 15:15:00,350.04,350.09,349.9,350.07,5847.0,346.2875,346.337,346.149,346.3172,5847.0
2024-08-13 15:20:00,350.04,350.56,349.98,350.4,10593.0,346.2875,346.8019,346.2282,346.6437,10593.0
2024-08-13 15:25:00,350.41,350.62,350.29,350.62,4819.0,346.6536,346.8613,346.5348,346.8613,4819.0
2024-08-13 15:30:00,350.61,350.73,350.16,350.31,12833.0,346.8514,346.9701,346.4062,346.5546,12833.0
2024-08-13 15:35:00,350.37,350.7,350.22,350.69,11065.0,346.614,346.9404,346.4656,346.9306,11065.0
2024-08-13 15:40:00,350.61,350.83,350.55,350.79,9342.0,346.8514,347.0691,346.7921,347.0295,9342.0
2024-08-13 15:45:00,350.79,351.28,350.71,351.25,26744.0,347.0295,347.5142,346.9503,347.4846,26744.0
2024-08-13 15:50:00,351.3,351.46,349.89,350.29,38043.0,347.534,347.6923,346.1391,346.5348,38043.0
2024-08-13 15:55:00,350.33,351.2,350.21,350.45,83828.0,346.5744,347.4351,346.4557,346.6931,83828.0
2024-08-14 09:30:00,350.0,351.17,348.35,351.11,39429.0,346.248,347.4054,344.6156,347.3461,39429.0
2024-08-14 09:35:00,350.92,352.77,350.25,351.34,13253.0,347.1581,348.9883,346.4953,347.5736,13253.0
2024-08-14 09:40:00,351.33,353.27,351.26,353.07,11997.0,347.5637,349.4829,347.4944,349.285,11997.0
2024-08-14 09:45:00,352.87,355.55,352.67,355.25,107492.0,349.0872,351.7385,348.8893,351.4417,107492.0
2024-08-14 09:50:00,354.71,355.8,354.71,355.1,31915.0,350.9075,351.9858,350.9075,351.2933,31915.0
2024-08-14 09:55:00,354.84,355.31,353.32,353.59,20554.0,351.0361,351.501,349.5324,349.7995,20554.0
2024-08-14 10:00:00,353.51,353.8,352.49,353.06,13097.0,349.7203,350.0072,348.7113,349.2751,13097.0
2024-08-14 10:05:00,352.93,353.45,352.51,353.02,22363.0,349.1465,349.661,348.731,349.2356,22363.0
2024-08-14 10:10:00,352.61,353.01,352.36,352.84,7904.0,348.83,349.2257,348.5827,349.0575,7904.0
2024-08-14 10:15:00,352.83,352.83,351.58,351.99,12508.0,349.0476,349.0476,347.811,348.2166,12508.0
2024-08-14 10:20:00,351.99,352.71,351.98,352.44,6711.0,348.2166,348.9289,348.2067,348.6618,6711.0
2024-08-14 10:25:00,352.27,352.53,351.53,351.93,9483.0,348.4936,348.7508,347.7616,348.1573,9483.0
2024-08-14 10:30:00,351.68,351.69,349.53,349.8,16443.0,347.9099,347.9198,345.783,346.0501,16443.0
2024-08-14 10:35:00,349.77,350.65,349.65,349.86,13664.0,346.0204,346.891,345.9017,346.1095,13664.0
2024-08-14 10:40:00,349.8,350.93,349.73,349.92,7021.0,346.0501,347.168,345.9808,346.1688,7021.0
2024-08-14 10:45:00,349.9,350.6,349.78,350.38,12100.0,346.149,346.8415,346.0303,346.6239,12100.0
2024-08-14 10:50:00,350.38,350.38,349.61,349.8,7499.0,346.6239,346.6239,345.8621,346.0501,7499.0
2024-08-14 10:55:00,349.98,350.15,349.55,349.82,19307.0,346.2282,346.3963,345.8028,346.0699,19307.0
2024-08-14 11:00:00,350.09,350.29,349.82,350.29,4240.0,346.337,346.5348,346.0699,346.5348,4240.0
2024-08-14 11:05:00,350.31,350.47,349.78,350.03,5278.0,346.5546,346.7129,346.0303,346.2776,5278.0
2024-08-14 11:10:00,349.92,350.23,349.74,349.86,8146.0,346.1688,346.4755,345.9907,346.1095,8146.0
2024-08-14 11:15:00,349.67,350.31,349.67,350.15,3799.0,345.9215,346.5546,345.9215,346.3963,3799.0
2024-08-14 11:20:00,350.24,350.58,350.0,350.22,9887.0,346.4854,346.8217,346.248,346.4656,9887.0
2024-08-14 11:25:00,350.22,350.57,350.07,350.28,8854.0,346.4656,346.8118,346.3172,346.525,8854.0
2024-08-14 11:30:00,350.4,350.78,350.11,350.67,8679.0,346.6437,347.0196,346.3568,346.9108,8679.0
2024-08-14 11:35:00,350.57,350.85,350.18,350.78,8214.0,346.8118,347.0888,346.426,347.0196,8214.0
2024-08-14 11:40:00,350.84,350.87,350.31,350.5,6818.0,347.0789,347.1086,346.5546,346.7426,6818.0
2024-08-14 11:45:00,350.46,350.92,350.46,350.69,8182.0,346.703,347.1581,346.703,346.9306,8182.0
2024-08-14 11:50:00,350.89,351.56,350.75,351.19,13149.0,347.1284,347.7912,346.9899,347.4252,13149.0
2024-08-14 11:55:00,351.19,351.48,350.94,351.22,12042.0,347.4252,347.7121,347.1779,347.4549,12042.0
2024-08-14 12:00:00,351.01,351.93,351.0,351.93,19963.0,347.2471,348.1573,347.2372,348.1573,19963.0
2024-08-14 12:05:00,351.82,352.27,351.64,352.0,6876.0,348.0484,348.4936,347.8704,348.2265,6876.0
2024-08-14 12:10:00,352.19,352.19,351.05,351.77,6298.0,348.4145,348.4145,347.2867,347.999,6298.0
2024-08-14 12:15:00,351.78,352.2,351.76,351.86,3424.0,348.0089,348.4244,347.9891,348.088,3424.0
2024-08-14 12:20:00,352.01,352.1,350.36,350.36,10533.0,348.2364,348.3254,346.6041,346.6041,10533.0
2024-08-14 12:25:00,350.37,350.85,350.15,350.76,2696.0,346.614,347.0888,346.3963,346.9998,2696.0
2024-08-14 12:30:00,350.65,350.85,350.24,350.39,6718.0,346.891,347.0888,346.4854,346.6338,6718.0
2024-08-14 12:35:00,350.51,351.15,350.51,351.06,6599.0,346.7525,347.3856,346.7525,347.2966,6599.0
2024-08-14 12:40:00,350.96,350.99,350.28,350.55,5638.0,347.1977,347.2273,346.525,346.7921,5638.0
2024-08-14 12:45:00,350.29,350.73,350.18,350.56,2461.0,346.5348,346.9701,346.426,346.8019,2461.0
2024-08-14 12:50:00,350.49,351.2,350.38,351.18,5775.0,346.7327,347.4351,346.6239,347.4153,5775.0
2024-08-14 12:55:00,351.12,351.22,350.7,351.17,5229.0,347.3559,347.4549,346.9404,347.4054,5229.0
2024-08-14 13:00:00,350.93,350.99,350.38,350.56,5181.0,347.168,347.2273,346.6239,346.8019,5181.0
2024-08-14 13:05:00,350.56,351.44,350.54,351.37,10968.0,346.8019,347.6725,346.7822,347.6033,10968.0
2024-08-14 13:10:00,351.38,351.55,351.05,351.38,4631.0,347.6132,347.7813,347.2867,347.6132,4631.0
2024-08-14 13:15:00,351.46,351.62,351.12,351.53,4952.0,347.6923,347.8506,347.3559,347.7616,4952.0
2024-08-14 13:20:00,351.4,351.73,351.05,351.05,6727.0,347.6329,347.9594,347.2867,347.2867,6727.0
2024-08-14 13:25:00,351.02,351.24,350.68,350.83,17939.0,347.257,347.4747,346.9207,347.0691,17939.0
2024-08-14 13:30:00,350.78,351.31,350.71,351.31,4978.0,347.0196,347.5439,346.9503,347.5439,4978.0
2024-08-14 13:35:00,351.31,351.67,350.78,350.9,28684.0,347.5439,347.9,347.0196,347.1383,28684.0
2024-08-14 13:40:00,350.88,351.47,350.72,351.47,6983.0,347.1185,347.7022,346.9602,347.7022,6983.0
2024-08-14 13:45:00,351.47,351.48,350.93,351.28,7482.0,347.7022,347.7121,347.168,347.5142,7482.0
2024-08-14 13:50:00,351.01,351.43,350.94,351.07,6574.0,347.2471,347.6626,347.1779,347.3065,6574.0
2024-08-14 13:55:00,351.1,351.4,350.81,351.2,29515.0,347.3362,347.6329,347.0493,347.4351,29515.0
2024-08-14 14:00:00,351.11,351.13,350.53,350.74,6047.0,347.3461,347.3658,346.7723,346.98,6047.0
2024-08-14 14:05:00,350.74,350.81,350.22,350.66,7444.0,346.98,347.0493,346.4656,346.9009,7444.0
2024-08-14 14:10:00,350.66,350.99,350.62,350.9,8272.0,346.9009,347.2273,346.8613,347.1383,8272.0
2024-08-14 14:15:00,350.68,350.83,350.49,350.52,6655.0,346.9207,347.0691,346.7327,346.7624,6655.0
2024-08-14 14:20:00,350.68,350.87,350.55,350.63,3691.0,346.9207,347.1086,346.7921,346.8712,3691.0
2024-08-14 14:25:00,350.63,350.9,350.49,350.72,34126.0,346.8712,347.1383,346.7327,346.9602,34126.0
2024-08-14 14:30:00,350.72,350.95,350.59,350.79,5971.0,346.9602,347.1878,346.8316,347.0295,5971.0
2024-08-14 14:35:00,350.78,351.19,350.62,351.08,5750.0,347.0196,347.4252,346.8613,347.3164,5750.0
2024-08-14 14:40:00,350.94,351.7,350.94,351.7,3996.0,347.1779,347.9297,347.1779,347.9297,3996.0
2024-08-14 14:45:00,351.67,352.07,351.47,351.88,8226.0,347.9,348.2958,347.7022,348.1078,8226.0
2024-08-14 14:50:00,351.95,352.14,351.81,352.13,19617.0,348.177,348.365,348.0385,348.3551,19617.0
2024-08-14 14:55:00,352.02,352.67,351.87,352.59,8653.0,348.2463,348.8893,348.0979,348.8102,8653.0
2024-08-14 15:00:00,352.52,352.58,352.12,352.31,6433.0,348.7409,348.8003,348.3452,348.5332,6433.0
2024-08-14 15:05:00,352.23,352.25,351.98,351.98,4370.0,348.454,348.4738,348.2067,348.2067,4370.0
2024-08-14 15:10:00,352.05,352.21,351.5,351.5,7788.0,348.276,348.4343,347.7319,347.7319,7788.0
2024-08-14 15:15:00,351.56,351.6,351.13,351.28,18814.0,347.7912,347.8308,347.3658,347.5142,18814.0
2024-08-14 15:20:00,351.28,351.76,351.21,351.63,14632.0,347.5142,347.9891,347.445,347.8605,14632.0
2024-08-14 15:25:00,351.63,351.92,351.46,351.65,12932.0,347.8605,348.1474,347.6923,347.8803,12932.0
2024-08-14 15:30:00,351.59,351.59,351.13,351.3,15837.0,347.8209,347.8209,347.3658,347.534,15837.0
2024-08-14 15:35:00,351.42,351.73,351.21,351.69,11902.0,347.6527,347.9594,347.445,347.9198,11902.0
2024-08-14 15:40:00,351.7,352.3,351.55,351.97,30648.0,347.9297,348.5233,347.7813,348.1968,30648.0
2024-08-14 15:45:00,352.13,352.18,351.2,351.29,24944.0,348.3551,348.4046,347.4351,347.5241,24944.0
2024-08-14 15:50:00,351.38,351.68,350.88,351.19,37659.0,347.6132,347.9099,347.1185,347.4252,37659.0
2024-08-14 15:55:00,351.19,351.61,350.62,350.82,133649.0,347.4252,347.8407,346.8613,347.0592,133649.0
2024-08-15 09:30:00,359.2,371.89,357.9,370.01,198157.0,355.3493,367.9033,354.0633,366.0434,198157.0
2024-08-15 09:35:00,371.25,372.29,368.0,368.87,78171.0,367.2701,368.299,364.055,364.9157,78171.0
2024-08-15 09:40:00,369.03,369.78,365.0,365.0,43740.0,365.0739,365.8159,361.0872,361.0872,43740.0
2024-08-15 09:45:00,364.98,366.89,364.56,366.19,33225.0,361.0674,362.9569,360.6519,362.2644,33225.0
2024-08-15 09:50:00,366.08,366.32,363.66,364.54,36664.0,362.1556,362.393,359.7615,360.6321,36664.0
2024-08-15 09:55:00,364.27,365.39,363.65,364.91,37381.0,360.365,361.473,359.7516,360.9981,37381.0
2024-08-15 10:00:00,365.2,367.35,364.8,367.02,21908.0,361.285,363.412,360.8893,363.0855,21908.0
2024-08-15 10:05:00,367.06,367.46,365.14,365.15,15352.0,363.1251,363.5208,361.2256,361.2355,15352.0
2024-08-15 10:10:00,365.44,366.0,363.46,364.67,27090.0,361.5224,362.0764,359.5637,360.7607,27090.0
2024-08-15 10:15:00,364.75,366.52,363.77,366.4,29753.0,360.8398,362.5909,359.8703,362.4721,29753.0
2024-08-15 10:20:00,366.6,367.09,366.18,366.56,11870.0,362.67,363.1547,362.2545,362.6304,11870.0
2024-08-15 10:25:00,366.56,367.79,366.3,367.33,20328.0,362.6304,363.8472,362.3732,363.3922,20328.0
2024-08-15 10:30:00,367.5,367.7,366.42,367.06,9011.0,363.5603,363.7582,362.4919,363.1251,9011.0
2024-08-15 10:35:00,366.94,368.22,366.94,367.7,20105.0,363.0064,364.2726,363.0064,363.7582,20105.0
2024-08-15 10:40:00,368.27,369.3,367.93,369.12,22824.0,364.3221,365.3411,363.9857,365.163,22824.0
2024-08-15 10:45:00,369.3,370.11,368.47,368.47,53594.0,365.3411,366.1424,364.52,364.52,53594.0
2024-08-15 10:50:00,368.81,369.54,368.43,369.3,15515.0,364.8563,365.5785,364.4804,365.3411,15515.0
2024-08-15 10:55:00,369.3,371.31,369.05,370.96,48985.0,365.3411,367.3295,365.0937,366.9833,48985.0
2024-08-15 11:00:00,370.82,373.0,370.82,372.71,39849.0,366.8448,369.0014,366.8448,368.7145,39849.0
2024-08-15 11:05:00,372.7,374.13,372.31,374.12,14861.0,368.7046,370.1193,368.3188,370.1094,14861.0
2024-08-15 11:10:00,374.13,375.5,373.66,374.51,25920.0,370.1193,371.4746,369.6543,370.4952,25920.0
2024-08-15 11:15:00,374.99,375.51,374.03,374.58,21589.0,370.9701,371.4845,370.0203,370.5645,21589.0
2024-08-15 11:20:00,374.58,375.0,372.79,373.43,17091.0,370.5645,370.9799,368.7936,369.4268,17091.0
2024-08-15 11:25:00,373.58,374.51,373.18,374.44,4216.0,369.5752,370.4952,369.1795,370.426,4216.0
2024-08-15 11:30:00,374.6,374.94,374.35,374.58,7536.0,370.5842,370.9206,370.3369,370.5645,7536.0
2024-08-15 11:35:00,374.58,374.7,374.02,374.47,11563.0,370.5645,370.6832,370.0105,370.4556,11563.0
2024-08-15 11:40:00,374.24,374.55,373.78,374.11,13784.0,370.2281,370.5348,369.773,370.0995,13784.0
2024-08-15 11:45:00,374.3,374.65,373.58,374.41,8531.0,370.2875,370.6337,369.5752,370.3963,8531.0
2024-08-15 11:50:00,374.22,375.04,374.1,374.69,19229.0,370.2083,371.0195,370.0896,370.6733,19229.0
2024-08-15 11:55:00,374.58,374.58,373.99,374.06,8597.0,370.5645,370.5645,369.9808,370.05,8597.0
2024-08-15 12:00:00,374.16,375.13,373.89,375.13,7778.0,370.149,371.1086,369.8818,371.1086,7778.0
2024-08-15 12:05:00,374.79,374.8,374.0,374.0,7994.0,370.7722,370.7821,369.9907,369.9907,7994.0
2024-08-15 12:10:00,374.17,375.28,374.16,374.84,7905.0,370.1588,371.2569,370.149,370.8217,7905.0
2024-08-15 12:15:00,374.86,375.42,374.83,375.31,8138.0,370.8414,371.3954,370.8118,371.2866,8138.0
2024-08-15 12:20:00,374.71,375.89,374.71,375.69,4390.0,370.6931,371.8604,370.6931,371.6626,4390.0
2024-08-15 12:25:00,375.47,376.02,375.02,375.38,22731.0,371.4449,371.989,370.9997,371.3559,22731.0
2024-08-15 12:30:00,375.47,376.39,375.47,375.87,12879.0,371.4449,372.355,371.4449,371.8406,12879.0
2024-08-15 12:35:00,376.17,376.23,375.65,375.76,7502.0,372.1374,372.1968,371.623,371.7318,7502.0
2024-08-15 12:40:00,375.71,375.75,374.69,374.95,9111.0,371.6823,371.7219,370.6733,370.9305,9111.0
2024-08-15 12:45:00,374.97,374.97,374.0,374.37,7542.0,370.9503,370.9503,369.9907,370.3567,7542.0
2024-08-15 12:50:00,374.37,375.84,374.15,375.61,15104.0,370.3567,371.8109,370.1391,371.5834,15104.0
2024-08-15 12:55:00,375.67,376.86,375.5,376.86,10494.0,371.6428,372.82,371.4746,372.82,10494.0
2024-08-15 13:00:00,376.84,377.5,376.44,377.02,15963.0,372.8002,373.4531,372.4045,372.9783,15963.0
2024-08-15 13:05:00,377.01,377.1,376.68,377.04,5788.0,372.9684,373.0574,372.6419,372.9981,5788.0
2024-08-15 13:10:00,376.99,376.99,376.4,376.41,17173.0,372.9486,372.9486,372.3649,372.3748,17173.0
2024-08-15 13:15:00,376.38,376.65,376.09,376.48,6551.0,372.3452,372.6123,372.0583,372.4441,6551.0
2024-08-15 13:20:00,376.65,377.41,376.59,377.25,5649.0,372.6123,373.3641,372.5529,373.2058,5649.0
2024-08-15 13:25:00,377.28,377.63,377.0,377.52,5647.0,373.2355,373.5818,372.9585,373.4729,5647.0
2024-08-15 13:30:00,377.33,378.01,377.22,377.86,12237.0,373.285,373.9577,373.1762,373.8093,12237.0
2024-08-15 13:35:00,377.98,378.14,377.72,377.94,11695.0,373.928,374.0863,373.6708,373.8884,11695.0
2024-08-15 13:40:00,377.78,378.1,377.66,377.87,9502.0,373.7301,374.0467,373.6114,373.8192,9502.0
2024-08-15 13:45:00,377.81,378.2,377.56,377.77,7169.0,373.7598,374.1456,373.5125,373.7203,7169.0
2024-08-15 13:50:00,377.73,377.8,377.16,377.28,8136.0,373.6807,373.7499,373.1168,373.2355,8136.0
2024-08-15 13:55:00,377.38,378.12,377.34,378.12,13410.0,373.3344,374.0665,373.2949,374.0665,13410.0
2024-08-15 14:00:00,377.83,377.88,377.55,377.77,4222.0,373.7796,373.8291,373.5026,373.7203,4222.0
2024-08-15 14:05:00,377.62,377.74,377.29,377.58,12156.0,373.5719,373.6906,373.2454,373.5323,12156.0
2024-08-15 14:10:00,377.74,377.74,377.14,377.4,15612.0,373.6906,373.6906,373.097,373.3542,15612.0
2024-08-15 14:15:00,377.56,377.71,377.24,377.71,5269.0,373.5125,373.6609,373.1959,373.6609,5269.0
2024-08-15 14:20:00,377.74,378.38,377.59,377.81,16249.0,373.6906,374.3237,373.5422,373.7598,16249.0
2024-08-15 14:25:00,377.85,378.19,377.69,378.18,6390.0,373.7994,374.1358,373.6411,374.1259,6390.0
2024-08-15 14:30:00,378.36,378.36,377.82,378.05,7817.0,374.3039,374.3039,373.7697,373.9973,7817.0
2024-08-15 14:35:00,378.04,378.14,377.19,377.26,8789.0,373.9874,374.0863,373.1465,373.2157,8789.0
2024-08-15 14:40:00,377.16,378.35,377.07,378.28,14941.0,373.1168,374.294,373.0278,374.2248,14941.0
2024-08-15 14:45:00,378.26,378.47,377.74,378.2,10515.0,374.205,374.4127,373.6906,374.1456,10515.0
2024-08-15 14:50:00,378.02,378.17,377.38,377.78,15430.0,373.9676,374.116,373.3344,373.7301,15430.0
2024-08-15 14:55:00,377.98,378.4,377.86,378.0,13457.0,373.928,374.3435,373.8093,373.9478,13457.0
2024-08-15 15:00:00,378.0,378.19,376.8,376.8,27101.0,373.9478,374.1358,372.7607,372.7607,27101.0
2024-08-15 15:05:00,377.06,377.06,376.09,376.61,16502.0,373.0179,373.0179,372.0583,372.5727,16502.0
2024-08-15 15:10:00,376.64,377.48,376.64,377.31,19122.0,372.6024,373.4334,372.6024,373.2652,19122.0
2024-08-15 15:15:00,377.31,377.47,376.66,376.82,9150.0,373.2652,373.4235,372.6222,372.7804,9150.0
2024-08-15 15:20:00,376.82,377.93,376.81,377.93,9024.0,372.7804,373.8785,372.7705,373.8785,9024.0
2024-08-15 15:25:00,377.61,377.75,377.15,377.75,12678.0,373.562,373.7005,373.1069,373.7005,12678.0
2024-08-15 15:30:00,377.73,377.73,376.14,376.22,14679.0,373.6807,373.6807,372.1077,372.1869,14679.0
2024-08-15 15:35:00,376.32,376.99,376.19,376.99,11680.0,372.2858,372.9486,372.1572,372.9486,11680.0
2024-08-15 15:40:00,376.84,376.98,376.2,376.27,18464.0,372.8002,372.9387,372.1671,372.2363,18464.0
2024-08-15 15:45:00,376.19,376.19,373.85,374.07,27707.0,372.1572,372.1572,369.8423,370.0599,27707.0
2024-08-15 15:50:00,374.26,374.26,372.69,372.8,51391.0,370.2479,370.2479,368.6947,368.8035,51391.0
2024-08-15 15:55:00,372.8,373.6,371.51,373.6,180842.0,368.8035,369.595,367.5274,369.595,180842.0
2024-08-16 09:30:00,372.14,374.85,371.48,372.25,76124.0,368.1506,370.8316,367.4977,368.2594,76124.0
2024-08-16 09:35:00,371.76,373.8,371.16,372.5,11548.0,367.7747,369.7928,367.1811,368.5067,11548.0
2024-08-16 09:40:00,372.4,375.35,372.29,374.48,15079.0,368.4078,371.3262,368.299,370.4655,15079.0
2024-08-16 09:45:00,374.92,375.99,374.48,375.97,8281.0,370.9008,371.9593,370.4655,371.9396,8281.0
2024-08-16 09:50:00,375.97,375.97,374.7,375.61,13875.0,371.9396,371.9396,370.6832,371.5834,13875.0
2024-08-16 09:55:00,375.67,376.64,375.65,375.65,9914.0,371.6428,372.6024,371.623,371.623,9914.0
2024-08-16 10:00:00,375.65,376.88,375.63,375.63,8827.0,371.623,372.8398,371.6032,371.6032,8827.0
2024-08-16 10:05:00,375.44,375.54,374.67,374.94,27280.0,371.4152,371.5142,370.6535,370.9206,27280.0
2024-08-16 10:10:00,374.75,375.19,374.25,374.87,19546.0,370.7326,371.1679,370.238,370.8513,19546.0
2024-08-16 10:15:00,374.87,375.0,374.39,374.43,13114.0,370.8513,370.9799,370.3765,370.4161,13114.0
2024-08-16 10:20:00,374.71,374.71,373.29,373.5,9526.0,370.6931,370.6931,369.2883,369.496,9526.0
2024-08-16 10:25:00,373.46,374.19,373.41,373.97,17907.0,369.4565,370.1786,369.407,369.961,17907.0
2024-08-16 10:30:00,373.86,374.29,373.56,374.26,14830.0,369.8522,370.2776,369.5554,370.2479,14830.0
2024-08-16 10:35:00,374.05,374.25,373.17,373.27,6014.0,370.0401,370.238,369.1696,369.2685,6014.0
2024-08-16 10:40:00,373.26,373.36,372.76,372.87,10683.0,369.2586,369.3575,368.764,368.8728,10683.0
2024-08-16 10:45:00,372.78,373.51,372.73,373.29,4740.0,368.7837,369.5059,368.7343,369.2883,4740.0
2024-08-16 10:50:00,373.52,374.06,373.28,373.4,11590.0,369.5158,370.05,369.2784,369.3971,11590.0
2024-08-16 10:55:00,373.44,373.56,372.89,373.5,18330.0,369.4367,369.5554,368.8926,369.496,18330.0
2024-08-16 11:00:00,373.38,374.3,373.37,374.3,4437.0,369.3773,370.2875,369.3674,370.2875,4437.0
2024-08-16 11:05:00,374.38,375.42,374.29,375.27,8037.0,370.3666,371.3954,370.2776,371.2471,8037.0
2024-08-16 11:10:00,375.33,376.4,375.27,376.32,14414.0,371.3064,372.3649,371.2471,372.2858,14414.0
2024-08-16 11:15:00,376.33,376.88,376.06,376.3,36261.0,372.2957,372.8398,372.0286,372.266,36261.0
2024-08-16 11:20:00,376.19,376.6,375.97,376.3,5927.0,372.1572,372.5628,371.9396,372.266,5927.0
2024-08-16 11:25:00,376.29,376.6,376.28,376.42,3033.0,372.2561,372.5628,372.2462,372.3847,3033.0
2024-08-16 11:30:00,376.44,376.56,376.1,376.16,21245.0,372.4045,372.5232,372.0682,372.1275,21245.0
2024-08-16 11:35:00,376.26,376.41,375.88,376.08,5328.0,372.2264,372.3748,371.8505,372.0484,5328.0
2024-08-16 11:40:00,375.94,376.54,375.9,376.35,4418.0,371.9099,372.5034,371.8703,372.3155,4418.0
2024-08-16 11:45:00,376.41,376.81,376.29,376.74,17240.0,372.3748,372.7705,372.2561,372.7013,17240.0
2024-08-16 11:50:00,376.62,376.83,376.27,376.34,6813.0,372.5826,372.7903,372.2363,372.3056,6813.0
2024-08-16 11:55:00,376.41,376.55,376.11,376.27,19647.0,372.3748,372.5133,372.078,372.2363,19647.0
2024-08-16 12:00:00,376.28,376.42,376.28,376.28,1308.0,372.2462,372.3847,372.2462,372.2462,1308.0
2024-08-16 12:05:00,376.28,376.4,375.95,376.39,14233.0,372.2462,372.3649,371.9198,372.355,14233.0
2024-08-16 12:10:00,376.45,376.53,376.18,376.36,6569.0,372.4144,372.4935,372.1473,372.3254,6569.0
2024-08-16 12:15:00,376.41,376.57,376.27,376.38,16067.0,372.3748,372.5331,372.2363,372.3452,16067.0
2024-08-16 12:20:00,376.34,376.37,376.19,376.31,3110.0,372.3056,372.3353,372.1572,372.2759,3110.0
2024-08-16 12:25:00,376.31,376.38,376.06,376.22,5296.0,372.2759,372.3452,372.0286,372.1869,5296.0
2024-08-16 12:30:00,376.22,376.43,376.1,376.42,9680.0,372.1869,372.3946,372.0682,372.3847,9680.0
2024-08-16 12:35:00,376.42,376.51,376.32,376.42,11595.0,372.3847,372.4738,372.2858,372.3847,11595.0
2024-08-16 12:40:00,376.42,376.46,376.16,376.23,12004.0,372.3847,372.4243,372.1275,372.1968,12004.0
2024-08-16 12:45:00,376.13,376.23,375.96,376.19,3422.0,372.0978,372.1968,371.9297,372.1572,3422.0
2024-08-16 12:50:00,376.22,376.23,376.04,376.23,2124.0,372.1869,372.1968,372.0088,372.1968,2124.0
2024-08-16 12:55:00,376.08,376.49,376.08,376.26,15425.0,372.0484,372.454,372.0484,372.2264,15425.0
2024-08-16 13:00:00,376.23,376.26,375.87,375.88,3000.0,372.1968,372.2264,371.8406,371.8505,3000.0
2024-08-16 13:05:00,375.76,376.22,375.68,375.74,8532.0,371.7318,372.1869,371.6527,371.712,8532.0
2024-08-16 13:10:00,375.74,375.83,375.72,375.72,1100.0,371.712,371.8011,371.6922,371.6922,1100.0
2024-08-16 13:15:00,375.81,375.94,375.66,375.78,2932.0,371.7813,371.9099,371.6329,371.7516,2932.0
2024-08-16 13:20:00,375.88,375.93,375.71,375.77,2464.0,371.8505,371.9,371.6823,371.7417,2464.0
2024-08-16 13:25:00,375.83,375.83,375.06,375.23,10206.0,371.8011,371.8011,371.0393,371.2075,10206.0
2024-08-16 13:30:00,375.37,375.49,375.2,375.2,4241.0,371.346,371.4647,371.1778,371.1778,4241.0
2024-08-16 13:35:00,375.28,375.4,374.85,374.85,5144.0,371.2569,371.3757,370.8316,370.8316,5144.0
2024-08-16 13:40:00,374.85,374.93,374.56,374.81,6469.0,370.8316,370.9107,370.5447,370.792,6469.0
2024-08-16 13:45:00,374.95,375.38,374.76,375.31,7947.0,370.9305,371.3559,370.7425,371.2866,7947.0
2024-08-16 13:50:00,375.3,375.42,375.04,375.17,8119.0,371.2767,371.3954,371.0195,371.1481,8119.0
2024-08-16 13:55:00,375.08,375.3,375.07,375.17,7538.0,371.0591,371.2767,371.0492,371.1481,7538.0
2024-08-16 14:00:00,375.08,375.09,374.92,374.92,4467.0,371.0591,371.069,370.9008,370.9008,4467.0
2024-08-16 14:05:00,375.01,375.01,374.58,374.58,7148.0,370.9898,370.9898,370.5645,370.5645,7148.0
2024-08-16 14:10:00,374.42,374.64,374.11,374.15,14476.0,370.4062,370.6238,370.0995,370.1391,14476.0
2024-08-16 14:15:00,374.02,374.68,374.02,374.68,6002.0,370.0105,370.6634,370.0105,370.6634,6002.0
2024-08-16 14:20:00,374.64,374.77,374.43,374.57,3676.0,370.6238,370.7524,370.4161,370.5546,3676.0
2024-08-16 14:25:00,374.57,374.76,374.51,374.66,2554.0,370.5546,370.7425,370.4952,370.6436,2554.0
2024-08-16 14:30:00,374.65,374.79,374.49,374.79,4469.0,370.6337,370.7722,370.4754,370.7722,4469.0
2024-08-16 14:35:00,374.91,375.84,374.82,375.34,33879.0,370.8909,371.8109,370.8019,371.3163,33879.0
2024-08-16 14:40:00,375.44,375.52,375.12,375.4,8048.0,371.4152,371.4944,371.0987,371.3757,8048.0
2024-08-16 14:45:00,375.56,376.3,375.23,376.14,39059.0,371.5339,372.266,371.2075,372.1077,39059.0
2024-08-16 14:50:00,376.0,376.47,375.96,376.34,7257.0,371.9692,372.4342,371.9297,372.3056,7257.0
2024-08-16 14:55:00,376.28,376.9,376.28,376.75,12484.0,372.2462,372.8596,372.2462,372.7112,12484.0
2024-08-16 15:00:00,376.79,377.26,376.79,376.89,13137.0,372.7508,373.2157,372.7508,372.8497,13137.0
2024-08-16 15:05:00,377.02,377.37,376.73,377.26,14767.0,372.9783,373.3245,372.6914,373.2157,14767.0
2024-08-16 15:10:00,377.39,377.67,377.22,377.67,3925.0,373.3443,373.6213,373.1762,373.6213,3925.0
2024-08-16 15:15:00,377.6,377.75,377.12,377.28,19877.0,373.5521,373.7005,373.0772,373.2355,19877.0
2024-08-16 15:20:00,377.37,377.51,377.15,377.3,11398.0,373.3245,373.463,373.1069,373.2553,11398.0
2024-08-16 15:25:00,377.38,378.09,377.36,378.08,19376.0,373.3344,374.0368,373.3146,374.0269,19376.0
2024-08-16 15:30:00,378.07,378.53,377.99,378.38,25104.0,374.017,374.4721,373.9379,374.3237,25104.0
2024-08-16 15:35:00,378.3,378.43,377.84,378.16,23621.0,374.2446,374.3732,373.7895,374.1061,23621.0
2024-08-16 15:40:00,378.21,378.37,377.92,377.94,18420.0,374.1555,374.3138,373.8686,373.8884,18420.0
2024-08-16 15:45:00,377.93,378.14,377.78,377.97,24678.0,373.8785,374.0863,373.7301,373.9181,24678.0
2024-08-16 15:50:00,377.92,378.21,377.12,378.1,60458.0,373.8686,374.1555,373.0772,374.0467,60458.0
2024-08-16 15:55:00,378.08,378.3,377.67,378.07,115669.0,374.0269,374.2446,373.6213,374.017,115669.0
2024-08-19 09:30:00,378.99,380.56,378.69,379.98,34529.0,374.9272,376.4803,374.6304,375.9066,34529.0
2024-08-19 09:35:00,379.38,381.01,378.77,379.17,13740.0,375.313,376.9255,374.7095,375.1052,13740.0
2024-08-19 09:40:00,379.12,379.78,378.92,379.69,5752.0,375.0558,375.7087,374.8579,375.6197,5752.0
2024-08-19 09:45:00,379.88,380.16,378.95,379.28,8510.0,375.8076,376.0846,374.8876,375.2141,8510.0
2024-08-19 09:50:00,379.16,379.82,378.95,379.29,19082.0,375.0954,375.7483,374.8876,375.224,19082.0
2024-08-19 09:55:00,379.44,379.44,378.66,378.94,18257.0,375.3724,375.3724,374.6007,374.8777,18257.0
2024-08-19 10:00:00,379.0,379.15,377.83,378.03,13507.0,374.9371,375.0855,373.7796,373.9775,13507.0
2024-08-19 10:05:00,378.05,378.12,377.38,377.38,15373.0,373.9973,374.0665,373.3344,373.3344,15373.0
2024-08-19 10:10:00,377.37,377.55,377.03,377.16,11008.0,373.3245,373.5026,372.9882,373.1168,11008.0
2024-08-19 10:15:00,377.16,377.17,376.21,376.22,14291.0,373.1168,373.1267,372.177,372.1869,14291.0
2024-08-19 10:20:00,376.44,376.69,376.05,376.67,9572.0,372.4045,372.6518,372.0187,372.632,9572.0
2024-08-19 10:25:00,376.64,377.05,376.47,376.65,7011.0,372.6024,373.008,372.4342,372.6123,7011.0
2024-08-19 10:30:00,376.6,376.79,376.31,376.67,7200.0,372.5628,372.7508,372.2759,372.632,7200.0
2024-08-19 10:35:00,376.75,377.17,376.71,377.15,13876.0,372.7112,373.1267,372.6716,373.1069,13876.0
2024-08-19 10:40:00,377.2,377.66,377.18,377.43,8422.0,373.1564,373.6114,373.1366,373.3839,8422.0
2024-08-19 10:45:00,377.31,377.54,376.9,377.11,14859.0,373.2652,373.4927,372.8596,373.0673,14859.0
2024-08-19 10:50:00,377.06,377.08,376.41,376.78,17764.0,373.0179,373.0377,372.3748,372.7409,17764.0
2024-08-19 10:55:00,376.75,376.81,375.69,376.47,14567.0,372.7112,372.7705,371.6626,372.4342,14567.0
2024-08-19 11:00:00,376.36,376.74,376.0,376.14,5507.0,372.3254,372.7013,371.9692,372.1077,5507.0
2024-08-19 11:05:00,376.05,376.82,376.02,376.47,9118.0,372.0187,372.7804,371.989,372.4342,9118.0
2024-08-19 11:10:00,376.58,376.75,376.09,376.1,6470.0,372.543,372.7112,372.0583,372.0682,6470.0
2024-08-19 11:15:00,376.1,376.32,375.75,375.75,4791.0,372.0682,372.2858,371.7219,371.7219,4791.0
2024-08-19 11:20:00,375.72,375.89,375.47,375.65,6801.0,371.6922,371.8604,371.4449,371.623,6801.0
2024-08-19 11:25:00,375.8,375.8,374.7,375.01,14634.0,371.7714,371.7714,370.6832,370.9898,14634.0
2024-08-19 11:30:00,375.0,375.36,375.0,375.05,8332.0,370.9799,371.3361,370.9799,371.0294,8332.0
2024-08-19 11:35:00,375.09,375.33,374.91,375.04,9660.0,371.069,371.3064,370.8909,371.0195,9660.0
2024-08-19 11:40:00,375.1,375.23,374.79,374.98,6408.0,371.0789,371.2075,370.7722,370.9602,6408.0
2024-08-19 11:45:00,374.98,375.32,374.92,375.21,11085.0,370.9602,371.2965,370.9008,371.1877,11085.0
2024-08-19 11:50:00,375.32,375.54,375.22,375.46,4229.0,371.2965,371.5142,371.1976,371.435,4229.0
2024-08-19 11:55:00,375.46,375.98,375.45,375.89,14166.0,371.435,371.9494,371.4251,371.8604,14166.0
2024-08-19 12:00:00,375.91,376.17,375.43,375.47,6394.0,371.8802,372.1374,371.4053,371.4449,6394.0
2024-08-19 12:05:00,375.55,375.91,375.2,375.78,8570.0,371.5241,371.8802,371.1778,371.7516,8570.0
2024-08-19 12:10:00,375.78,375.78,375.15,375.6,8406.0,371.7516,371.7516,371.1283,371.5735,8406.0
2024-08-19 12:15:00,375.7,375.7,375.24,375.27,6158.0,371.6724,371.6724,371.2174,371.2471,6158.0
2024-08-19 12:20:00,375.29,375.39,375.25,375.27,1622.0,371.2668,371.3658,371.2273,371.2471,1622.0
2024-08-19 12:25:00,375.33,375.56,375.13,375.25,8219.0,371.3064,371.5339,371.1086,371.2273,8219.0
2024-08-19 12:30:00,375.0,375.15,374.22,374.36,8391.0,370.9799,371.1283,370.2083,370.3468,8391.0
2024-08-19 12:35:00,374.33,374.45,373.88,374.11,3575.0,370.3171,370.4358,369.872,370.0995,3575.0
2024-08-19 12:40:00,374.02,374.12,373.59,373.59,6000.0,370.0105,370.1094,369.5851,369.5851,6000.0
2024-08-19 12:45:00,373.69,373.85,373.52,373.75,6140.0,369.684,369.8423,369.5158,369.7433,6140.0
2024-08-19 12:50:00,373.81,374.23,373.69,374.21,8129.0,369.8027,370.2182,369.684,370.1984,8129.0
2024-08-19 12:55:00,373.94,374.63,373.94,374.44,9466.0,369.9313,370.6139,369.9313,370.426,9466.0
2024-08-19 13:00:00,374.61,374.84,374.4,374.75,4771.0,370.5941,370.8217,370.3864,370.7326,4771.0
2024-08-19 13:05:00,374.67,375.15,374.66,375.0,10204.0,370.6535,371.1283,370.6436,370.9799,10204.0
2024-08-19 13:10:00,375.04,375.04,374.82,374.94,2748.0,371.0195,371.0195,370.8019,370.9206,2748.0
2024-08-19 13:15:00,374.99,375.1,374.85,375.1,3174.0,370.9701,371.0789,370.8316,371.0789,3174.0
2024-08-19 13:20:00,374.96,375.05,374.74,374.77,3428.0,370.9404,371.0294,370.7227,370.7524,3428.0
2024-08-19 13:25:00,374.76,374.77,374.17,374.27,8143.0,370.7425,370.7524,370.1588,370.2578,8143.0
2024-08-19 13:30:00,374.25,374.28,373.54,374.28,13151.0,370.238,370.2677,369.5356,370.2677,13151.0
2024-08-19 13:35:00,374.19,374.33,373.94,374.0,4395.0,370.1786,370.3171,369.9313,369.9907,4395.0
2024-08-19 13:40:00,374.02,374.15,373.95,374.1,2581.0,370.0105,370.1391,369.9412,370.0896,2581.0
2024-08-19 13:45:00,374.1,374.1,373.66,373.67,3965.0,370.0896,370.0896,369.6543,369.6642,3965.0
2024-08-19 13:50:00,373.52,373.79,373.52,373.69,6078.0,369.5158,369.7829,369.5158,369.684,6078.0
2024-08-19 13:55:00,373.69,373.75,373.4,373.75,10970.0,369.684,369.7433,369.3971,369.7433,10970.0
2024-08-19 14:00:00,373.73,373.99,373.65,373.88,6581.0,369.7236,369.9808,369.6444,369.872,6581.0
2024-08-19 14:05:00,373.9,373.9,373.3,373.65,6128.0,369.8917,369.8917,369.2982,369.6444,6128.0
2024-08-19 14:10:00,373.54,373.68,373.45,373.56,5065.0,369.5356,369.6741,369.4466,369.5554,5065.0
2024-08-19 14:15:00,373.56,373.67,373.41,373.43,2786.0,369.5554,369.6642,369.407,369.4268,2786.0
2024-08-19 14:20:00,373.42,373.43,373.09,373.21,6393.0,369.4169,369.4268,369.0904,369.2091,6393.0
2024-08-19 14:25:00,373.34,373.34,372.93,373.22,6483.0,369.3377,369.3377,368.9321,369.219,6483.0
2024-08-19 14:30:00,373.13,373.43,373.01,373.29,5577.0,369.13,369.4268,369.0113,369.2883,5577.0
2024-08-19 14:35:00,373.32,373.51,373.28,373.5,4296.0,369.318,369.5059,369.2784,369.496,4296.0
2024-08-19 14:40:00,373.5,374.06,373.5,374.06,5460.0,369.496,370.05,369.496,370.05,5460.0
2024-08-19 14:45:00,374.06,374.12,373.81,373.86,3613.0,370.05,370.1094,369.8027,369.8522,3613.0
2024-08-19 14:50:00,373.8,373.99,373.7,373.91,4306.0,369.7928,369.9808,369.6939,369.9016,4306.0
2024-08-19 14:55:00,373.99,374.13,373.98,374.0,4706.0,369.9808,370.1193,369.9709,369.9907,4706.0
2024-08-19 15:00:00,374.0,374.11,373.86,373.93,3847.0,369.9907,370.0995,369.8522,369.9214,3847.0
2024-08-19 15:05:00,373.85,373.99,373.53,373.6,5396.0,369.8423,369.9808,369.5257,369.595,5396.0
2024-08-19 15:10:00,373.54,373.93,373.53,373.92,7879.0,369.5356,369.9214,369.5257,369.9115,7879.0
2024-08-19 15:15:00,373.84,374.0,373.75,373.99,9803.0,369.8324,369.9907,369.7433,369.9808,9803.0
2024-08-19 15:20:00,373.96,374.0,373.74,373.74,6086.0,369.9511,369.9907,369.7335,369.7335,6086.0
2024-08-19 15:25:00,373.83,373.83,373.31,373.37,10005.0,369.8225,369.8225,369.3081,369.3674,10005.0
2024-08-19 15:30:00,373.29,373.33,372.24,372.24,15709.0,369.2883,369.3279,368.2495,368.2495,15709.0
2024-08-19 15:35:00,372.14,372.53,371.81,372.44,17202.0,368.1506,368.5364,367.8241,368.4474,17202.0
2024-08-19 15:40:00,372.36,372.45,372.02,372.39,12415.0,368.3682,368.4573,368.0319,368.3979,12415.0
2024-08-19 15:45:00,372.36,372.6,372.29,372.5,14662.0,368.3682,368.6057,368.299,368.5067,14662.0
2024-08-19 15:50:00,372.54,372.86,372.01,372.09,31194.0,368.5463,368.8629,368.022,368.1011,31194.0
2024-08-19 15:55:00,372.11,372.94,371.97,372.91,98378.0,368.1209,368.942,367.9824,368.9124,98378.0
2024-08-20 09:30:00,374.94,376.56,373.45,376.0,33130.0,370.9206,372.5232,369.4466,371.9692,33130.0
2024-08-20 09:35:00,376.01,376.6,374.71,374.87,7788.0,371.9791,372.5628,370.6931,370.8513,7788.0
2024-08-20 09:40:00,375.13,375.13,374.23,374.81,9246.0,371.1086,371.1086,370.2182,370.792,9246.0
2024-08-20 09:45:00,374.46,374.82,373.85,374.02,3171.0,370.4457,370.8019,369.8423,370.0105,3171.0
2024-08-20 09:50:00,374.19,374.55,373.89,374.33,3905.0,370.1786,370.5348,369.8818,370.3171,3905.0
2024-08-20 09:55:00,374.06,374.57,373.93,374.49,5216.0,370.05,370.5546,369.9214,370.4754,5216.0
2024-08-20 10:00:00,374.53,374.71,374.05,374.21,10694.0,370.515,370.6931,370.0401,370.1984,10694.0
2024-08-20 10:05:00,374.42,374.52,373.9,373.98,7783.0,370.4062,370.5051,369.8917,369.9709,7783.0
2024-08-20 10:10:00,373.98,374.0,373.35,373.89,4822.0,369.9709,369.9907,369.3476,369.8818,4822.0
2024-08-20 10:15:00,373.83,373.84,372.8,372.96,7219.0,369.8225,369.8324,368.8035,368.9618,7219.0
2024-08-20 10:20:00,372.96,373.4,372.47,373.13,11217.0,368.9618,369.3971,368.4771,369.13,11217.0
2024-08-20 10:25:00,373.16,373.67,372.9,372.94,13835.0,369.1597,369.6642,368.9025,368.942,13835.0
2024-08-20 10:30:00,373.16,373.35,372.95,373.24,7374.0,369.1597,369.3476,368.9519,369.2388,7374.0
2024-08-20 10:35:00,373.2,373.99,373.19,373.81,7417.0,369.1992,369.9808,369.1894,369.8027,7417.0
2024-08-20 10:40:00,373.68,373.9,373.49,373.56,4126.0,369.6741,369.8917,369.4861,369.5554,4126.0
2024-08-20 10:45:00,373.61,374.25,373.45,373.51,5314.0,369.6048,370.238,369.4466,369.5059,5314.0
2024-08-20 10:50:00,373.73,373.95,373.25,373.5,7485.0,369.7236,369.9412,369.2487,369.496,7485.0
2024-08-20 10:55:00,373.25,373.65,373.22,373.55,2217.0,369.2487,369.6444,369.219,369.5455,2217.0
2024-08-20 11:00:00,373.55,373.79,373.46,373.61,1700.0,369.5455,369.7829,369.4565,369.6048,1700.0
2024-08-20 11:05:00,373.61,373.79,373.55,373.65,6159.0,369.6048,369.7829,369.5455,369.6444,6159.0
2024-08-20 11:10:00,373.65,373.65,372.9,373.01,9607.0,369.6444,369.6444,368.9025,369.0113,9607.0
2024-08-20 11:15:00,373.08,373.09,372.7,372.71,5249.0,369.0805,369.0904,368.7046,368.7145,5249.0
2024-08-20 11:20:00,372.79,372.8,372.29,372.3,5736.0,368.7936,368.8035,368.299,368.3089,5736.0
2024-08-20 11:25:00,372.41,372.87,372.28,372.48,5465.0,368.4177,368.8728,368.2891,368.487,5465.0
2024-08-20 11:30:00,372.57,372.57,372.02,372.25,5095.0,368.576,368.576,368.0319,368.2594,5095.0
2024-08-20 11:35:00,372.17,372.3,372.03,372.13,3952.0,368.1803,368.3089,368.0418,368.1407,3952.0
2024-08-20 11:40:00,372.07,372.16,371.87,372.16,6431.0,368.0814,368.1704,367.8835,368.1704,6431.0
2024-08-20 11:45:00,372.12,372.43,372.09,372.42,5006.0,368.1308,368.4375,368.1011,368.4276,5006.0
2024-08-20 11:50:00,372.3,372.3,371.76,372.01,2905.0,368.3089,368.3089,367.7747,368.022,2905.0
2024-08-20 11:55:00,372.0,372.61,372.0,372.61,3216.0,368.0121,368.6156,368.0121,368.6156,3216.0
2024-08-20 12:00:00,372.64,372.82,372.31,372.49,4703.0,368.6452,368.8233,368.3188,368.4969,4703.0
2024-08-20 12:05:00,372.58,372.82,372.43,372.82,873.0,368.5859,368.8233,368.4375,368.8233,873.0
2024-08-20 12:10:00,372.82,372.83,372.51,372.53,1562.0,368.8233,368.8332,368.5166,368.5364,1562.0
2024-08-20 12:15:00,372.53,372.53,372.26,372.42,1400.0,368.5364,368.5364,368.2693,368.4276,1400.0
2024-08-20 12:20:00,372.3,372.3,371.98,371.98,1100.0,368.3089,368.3089,367.9923,367.9923,1100.0
2024-08-20 12:25:00,372.02,372.19,372.02,372.17,1003.0,368.0319,368.2001,368.0319,368.1803,1003.0
2024-08-20 12:30:00,372.07,372.07,371.92,371.92,2550.0,368.0814,368.0814,367.933,367.933,2550.0
2024-08-20 12:35:00,372.05,372.33,371.95,372.3,3291.0,368.0616,368.3386,367.9626,368.3089,3291.0
2024-08-20 12:40:00,372.31,372.49,372.25,372.27,2162.0,368.3188,368.4969,368.2594,368.2792,2162.0
2024-08-20 12:45:00,372.27,372.48,372.11,372.48,501.0,368.2792,368.487,368.1209,368.487,501.0
2024-08-20 12:50:00,372.61,372.87,372.53,372.84,2412.0,368.6156,368.8728,368.5364,368.8431,2412.0
2024-08-20 12:55:00,372.64,372.92,372.61,372.88,3856.0,368.6452,368.9222,368.6156,368.8827,3856.0
2024-08-20 13:00:00,372.88,372.91,372.55,372.78,4938.0,368.8827,368.9124,368.5562,368.7837,4938.0
2024-08-20 13:05:00,372.91,373.42,372.82,373.42,3425.0,368.9124,369.4169,368.8233,369.4169,3425.0
2024-08-20 13:10:00,373.07,373.53,373.07,373.41,2110.0,369.0706,369.5257,369.0706,369.407,2110.0
2024-08-20 13:15:00,373.46,373.46,373.23,373.35,1287.0,369.4565,369.4565,369.2289,369.3476,1287.0
2024-08-20 13:20:00,373.43,373.6,373.38,373.38,2071.0,369.4268,369.595,369.3773,369.3773,2071.0
2024-08-20 13:25:00,373.38,373.53,373.38,373.49,1543.0,369.3773,369.5257,369.3773,369.4861,1543.0
2024-08-20 13:30:00,373.39,373.39,373.19,373.23,2070.0,369.3872,369.3872,369.1894,369.2289,2070.0
2024-08-20 13:35:00,373.22,373.22,372.76,373.02,3414.0,369.219,369.219,368.764,369.0212,3414.0
2024-08-20 13:40:00,373.03,373.2,372.96,373.11,2069.0,369.0311,369.1992,368.9618,369.1102,2069.0
2024-08-20 13:45:00,373.19,373.35,373.13,373.23,1198.0,369.1894,369.3476,369.13,369.2289,1198.0
2024-08-20 13:50:00,373.13,373.38,373.13,373.16,1105.0,369.13,369.3773,369.13,369.1597,1105.0
2024-08-20 13:55:00,373.27,373.27,373.05,373.07,1810.0,369.2685,369.2685,369.0509,369.0706,1810.0
2024-08-20 14:00:00,373.08,373.13,372.99,372.99,1055.0,369.0805,369.13,368.9915,368.9915,1055.0
2024-08-20 14:05:00,373.1,373.39,373.0,373.34,1890.0,369.1003,369.3872,369.0014,369.3377,1890.0
2024-08-20 14:10:00,373.48,373.74,373.35,373.59,3630.0,369.4762,369.7335,369.3476,369.5851,3630.0
2024-08-20 14:15:00,373.59,373.65,373.49,373.65,549.0,369.5851,369.6444,369.4861,369.6444,549.0
2024-08-20 14:20:00,373.63,373.78,373.51,373.51,2259.0,369.6246,369.773,369.5059,369.5059,2259.0
2024-08-20 14:25:00,373.52,373.53,373.3,373.43,3060.0,369.5158,369.5257,369.2982,369.4268,3060.0
2024-08-20 14:30:00,373.5,373.5,373.09,373.09,4064.0,369.496,369.496,369.0904,369.0904,4064.0
2024-08-20 14:35:00,373.04,373.04,372.74,372.74,9532.0,369.041,369.041,368.7442,368.7442,9532.0
2024-08-20 14:40:00,372.73,372.8,372.63,372.7,9232.0,368.7343,368.8035,368.6354,368.7046,9232.0
2024-08-20 14:45:00,372.72,372.88,372.63,372.83,6719.0,368.7244,368.8827,368.6354,368.8332,6719.0
2024-08-20 14:50:00,372.9,373.04,372.84,372.96,4267.0,368.9025,369.041,368.8431,368.9618,4267.0
2024-08-20 14:55:00,373.08,373.08,372.59,372.69,3427.0,369.0805,369.0805,368.5958,368.6947,3427.0
2024-08-20 15:00:00,372.69,372.71,372.49,372.71,3677.0,368.6947,368.7145,368.4969,368.7145,3677.0
2024-08-20 15:05:00,372.68,372.9,372.6,372.77,4908.0,368.6848,368.9025,368.6057,368.7739,4908.0
2024-08-20 15:10:00,372.73,373.04,372.73,373.02,2506.0,368.7343,369.041,368.7343,369.0212,2506.0
2024-08-20 15:15:00,373.03,373.11,372.98,373.11,2875.0,369.0311,369.1102,368.9816,369.1102,2875.0
2024-08-20 15:20:00,373.11,373.23,372.89,372.9,5579.0,369.1102,369.2289,368.8926,368.9025,5579.0
2024-08-20 15:25:00,372.99,372.99,372.79,372.94,1311.0,368.9915,368.9915,368.7936,368.942,1311.0
2024-08-20 15:30:00,373.05,373.05,372.85,372.87,5445.0,369.0509,369.0509,368.853,368.8728,5445.0
2024-08-20 15:35:00,372.94,373.16,372.93,373.03,6759.0,368.942,369.1597,368.9321,369.0311,6759.0
2024-08-20 15:40:00,373.08,373.19,372.88,373.06,5658.0,369.0805,369.1894,368.8827,369.0607,5658.0
2024-08-20 15:45:00,373.16,373.16,372.47,372.94,7210.0,369.1597,369.1597,368.4771,368.942,7210.0
2024-08-20 15:50:00,372.95,373.0,372.09,372.4,20724.0,368.9519,369.0014,368.1011,368.4078,20724.0
2024-08-20 15:55:00,372.44,372.69,372.05,372.48,38878.0,368.4474,368.6947,368.0616,368.487,38878.0
2024-08-21 09:30:00,373.84,374.54,372.12,373.59,18024.0,369.8324,370.5249,368.1308,369.5851,18024.0
2024-08-21 09:35:00,373.36,373.97,373.06,373.46,5461.0,369.3575,369.961,369.0607,369.4565,5461.0
2024-08-21 09:40:00,373.6,373.99,373.3,373.97,5796.0,369.595,369.9808,369.2982,369.961,5796.0
2024-08-21 09:45:00,373.98,374.28,373.95,373.96,2341.0,369.9709,370.2677,369.9412,369.9511,2341.0
2024-08-21 09:50:00,373.91,374.34,373.78,374.32,10804.0,369.9016,370.327,369.773,370.3072,10804.0
2024-08-21 09:55:00,374.32,374.88,374.29,374.88,4550.0,370.3072,370.8612,370.2776,370.8612,4550.0
2024-08-21 10:00:00,374.75,375.33,374.7,375.0,20942.0,370.7326,371.3064,370.6832,370.9799,20942.0
2024-08-21 10:05:00,374.94,375.32,374.92,375.31,25956.0,370.9206,371.2965,370.9008,371.2866,25956.0
2024-08-21 10:10:00,375.48,375.48,374.43,374.52,19855.0,371.4548,371.4548,370.4161,370.5051,19855.0
2024-08-21 10:15:00,374.34,375.0,374.33,374.84,14310.0,370.327,370.9799,370.3171,370.8217,14310.0
2024-08-21 10:20:00,375.0,375.88,374.81,375.85,17300.0,370.9799,371.8505,370.792,371.8208,17300.0
2024-08-21 10:25:00,375.97,376.14,375.67,375.84,6251.0,371.9396,372.1077,371.6428,371.8109,6251.0
2024-08-21 10:30:00,375.84,376.04,374.99,375.6,11828.0,371.8109,372.0088,370.9701,371.5735,11828.0
2024-08-21 10:35:00,375.6,376.1,375.59,376.1,4571.0,371.5735,372.0682,371.5636,372.0682,4571.0
2024-08-21 10:40:00,376.05,376.34,376.01,376.16,6132.0,372.0187,372.3056,371.9791,372.1275,6132.0
2024-08-21 10:45:00,376.22,376.53,376.12,376.13,27926.0,372.1869,372.4935,372.0879,372.0978,27926.0
2024-08-21 10:50:00,375.96,375.96,375.32,375.41,10195.0,371.9297,371.9297,371.2965,371.3856,10195.0
2024-08-21 10:55:00,375.28,375.85,375.28,375.85,2039.0,371.2569,371.8208,371.2569,371.8208,2039.0
2024-08-21 11:00:00,375.6,376.22,375.54,376.07,7573.0,371.5735,372.1869,371.5142,372.0385,7573.0
2024-08-21 11:05:00,376.22,376.44,376.22,376.43,14269.0,372.1869,372.4045,372.1869,372.3946,14269.0
2024-08-21 11:10:00,376.38,376.81,376.27,376.27,6083.0,372.3452,372.7705,372.2363,372.2363,6083.0
2024-08-21 11:15:00,376.25,376.47,376.21,376.21,3022.0,372.2165,372.4342,372.177,372.177,3022.0
2024-08-21 11:20:00,376.21,376.64,375.98,376.48,7363.0,372.177,372.6024,371.9494,372.4441,7363.0
2024-08-21 11:25:00,376.35,376.65,376.29,376.54,9651.0,372.3155,372.6123,372.2561,372.5034,9651.0
2024-08-21 11:30:00,376.4,376.6,376.13,376.59,3980.0,372.3649,372.5628,372.0978,372.5529,3980.0
2024-08-21 11:35:00,376.66,377.32,376.55,377.25,10333.0,372.6222,373.2751,372.5133,373.2058,10333.0
2024-08-21 11:40:00,377.34,377.48,377.18,377.32,9443.0,373.2949,373.4334,373.1366,373.2751,9443.0
2024-08-21 11:45:00,377.45,377.58,377.1,377.11,10410.0,373.4037,373.5323,373.0574,373.0673,10410.0
2024-08-21 11:50:00,377.19,377.2,376.79,376.89,7163.0,373.1465,373.1564,372.7508,372.8497,7163.0
2024-08-21 11:55:00,376.79,376.96,376.64,376.83,3802.0,372.7508,372.9189,372.6024,372.7903,3802.0
2024-08-21 12:00:00,376.73,376.89,376.39,376.65,9033.0,372.6914,372.8497,372.355,372.6123,9033.0
2024-08-21 12:05:00,376.76,376.81,376.51,376.59,2259.0,372.7211,372.7705,372.4738,372.5529,2259.0
2024-08-21 12:10:00,376.66,376.87,376.63,376.75,5356.0,372.6222,372.8299,372.5925,372.7112,5356.0
2024-08-21 12:15:00,376.76,376.87,376.65,376.86,3867.0,372.7211,372.8299,372.6123,372.82,3867.0
2024-08-21 12:20:00,376.86,377.2,376.85,377.12,3267.0,372.82,373.1564,372.8101,373.0772,3267.0
2024-08-21 12:25:00,377.17,377.45,377.07,377.28,12964.0,373.1267,373.4037,373.0278,373.2355,12964.0
2024-08-21 12:30:00,377.28,377.28,377.07,377.27,2400.0,373.2355,373.2355,373.0278,373.2256,2400.0
2024-08-21 12:35:00,377.21,377.38,377.2,377.29,5056.0,373.1663,373.3344,373.1564,373.2454,5056.0
2024-08-21 12:40:00,377.24,377.37,377.24,377.29,4787.0,373.1959,373.3245,373.1959,373.2454,4787.0
2024-08-21 12:45:00,377.2,377.26,377.14,377.15,1462.0,373.1564,373.2157,373.097,373.1069,1462.0
2024-08-21 12:50:00,377.26,377.32,377.15,377.16,8537.0,373.2157,373.2751,373.1069,373.1168,8537.0
2024-08-21 12:55:00,377.28,377.34,377.14,377.25,7909.0,373.2355,373.2949,373.097,373.2058,7909.0
2024-08-21 13:00:00,377.25,377.55,377.14,377.5,4580.0,373.2058,373.5026,373.097,373.4531,4580.0
2024-08-21 13:05:00,377.52,377.52,377.04,377.05,6175.0,373.4729,373.4729,372.9981,373.008,6175.0
2024-08-21 13:10:00,377.04,377.15,376.76,376.76,1500.0,372.9981,373.1069,372.7211,372.7211,1500.0
2024-08-21 13:15:00,376.77,376.99,376.63,376.84,3803.0,372.731,372.9486,372.5925,372.8002,3803.0
2024-08-21 13:20:00,376.94,376.97,376.49,376.49,4087.0,372.8992,372.9288,372.454,372.454,4087.0
2024-08-21 13:25:00,376.49,376.64,376.4,376.51,4641.0,372.454,372.6024,372.3649,372.4738,4641.0
2024-08-21 13:30:00,376.52,376.79,376.35,376.43,7485.0,372.4837,372.7508,372.3155,372.3946,7485.0
2024-08-21 13:35:00,376.37,376.68,376.21,376.4,8835.0,372.3353,372.6419,372.177,372.3649,8835.0
2024-08-21 13:40:00,376.43,376.53,376.39,376.44,3127.0,372.3946,372.4935,372.355,372.4045,3127.0
2024-08-21 13:45:00,376.5,376.65,376.38,376.42,3110.0,372.4639,372.6123,372.3452,372.3847,3110.0
2024-08-21 13:50:00,376.52,376.66,376.44,376.53,2701.0,372.4837,372.6222,372.4045,372.4935,2701.0
2024-08-21 13:55:00,376.47,376.71,376.37,376.71,6474.0,372.4342,372.6716,372.3353,372.6716,6474.0
2024-08-21 14:00:00,376.71,377.22,376.71,377.2,4987.0,372.6716,373.1762,372.6716,373.1564,4987.0
2024-08-21 14:05:00,377.12,377.21,376.96,377.11,10079.0,373.0772,373.1663,372.9189,373.0673,10079.0
2024-08-21 14:10:00,377.14,377.25,376.81,376.9,6312.0,373.097,373.2058,372.7705,372.8596,6312.0
2024-08-21 14:15:00,377.0,377.21,376.99,377.15,1841.0,372.9585,373.1663,372.9486,373.1069,1841.0
2024-08-21 14:20:00,377.09,377.14,376.9,377.1,15411.0,373.0475,373.097,372.8596,373.0574,15411.0
2024-08-21 14:25:00,377.1,377.52,377.05,377.52,6493.0,373.0574,373.4729,373.008,373.4729,6493.0
2024-08-21 14:30:00,377.5,377.81,377.5,377.77,5990.0,373.4531,373.7598,373.4531,373.7203,5990.0
2024-08-21 14:35:00,377.71,377.71,377.24,377.38,6718.0,373.6609,373.6609,373.1959,373.3344,6718.0
2024-08-21 14:40:00,377.3,377.37,377.19,377.19,1462.0,373.2553,373.3245,373.1465,373.1465,1462.0
2024-08-21 14:45:00,377.24,377.51,377.2,377.39,3632.0,373.1959,373.463,373.1564,373.3443,3632.0
2024-08-21 14:50:00,377.38,377.5,377.36,377.5,1418.0,373.3344,373.4531,373.3146,373.4531,1418.0
2024-08-21 14:55:00,377.39,377.44,377.29,377.44,1100.0,373.3443,373.3938,373.2454,373.3938,1100.0
2024-08-21 15:00:00,377.41,377.41,377.23,377.39,4697.0,373.3641,373.3641,373.186,373.3443,4697.0
2024-08-21 15:05:00,377.38,377.66,377.23,377.56,20472.0,373.3344,373.6114,373.186,373.5125,20472.0
2024-08-21 15:10:00,377.56,377.75,377.55,377.75,10632.0,373.5125,373.7005,373.5026,373.7005,10632.0
2024-08-21 15:15:00,377.69,377.83,377.61,377.69,16650.0,373.6411,373.7796,373.562,373.6411,16650.0
2024-08-21 15:20:00,377.69,377.69,377.35,377.51,9988.0,373.6411,373.6411,373.3048,373.463,9988.0
2024-08-21 15:25:00,377.43,377.43,376.9,377.19,7550.0,373.3839,373.3839,372.8596,373.1465,7550.0
2024-08-21 15:30:00,377.13,377.13,376.58,377.06,7360.0,373.0871,373.0871,372.543,373.0179,7360.0
2024-08-21 15:35:00,377.06,377.07,376.85,376.93,4935.0,373.0179,373.0278,372.8101,372.8893,4935.0
2024-08-21 15:40:00,376.94,376.97,376.54,376.64,7728.0,372.8992,372.9288,372.5034,372.6024,7728.0
2024-08-21 15:45:00,376.68,376.68,376.08,376.56,13389.0,372.6419,372.6419,372.0484,372.5232,13389.0
2024-08-21 15:50:00,376.62,376.95,376.45,376.83,15695.0,372.5826,372.909,372.4144,372.7903,15695.0
2024-08-21 15:55:00,376.79,377.11,376.67,376.96,48677.0,372.7508,373.0673,372.632,372.9189,48677.0
2024-08-22 09:30:00,377.08,378.11,376.95,378.04,9789.0,373.0377,374.0566,372.909,373.9874,9789.0
2024-08-22 09:35:00,377.77,378.03,377.08,377.08,4066.0,373.7203,373.9775,373.0377,373.0377,4066.0
2024-08-22 09:40:00,377.36,377.86,376.62,376.73,3841.0,373.3146,373.8093,372.5826,372.6914,3841.0
2024-08-22 09:45:00,376.94,376.94,373.94,374.94,5258.0,372.8992,372.8992,369.9313,370.9206,5258.0
2024-08-22 09:50:00,374.75,374.76,373.91,374.15,2509.0,370.7326,370.7425,369.9016,370.1391,2509.0
2024-08-22 09:55:00,374.15,374.44,373.86,374.13,16000.0,370.1391,370.426,369.8522,370.1193,16000.0
2024-08-22 10:00:00,374.34,374.83,374.3,374.63,12168.0,370.327,370.8118,370.2875,370.6139,12168.0
2024-08-22 10:05:00,374.49,374.67,373.89,374.18,3393.0,370.4754,370.6535,369.8818,370.1687,3393.0
2024-08-22 10:10:00,374.31,374.31,373.87,374.09,2257.0,370.2973,370.2973,369.8621,370.0797,2257.0
2024-08-22 10:15:00,374.07,374.67,374.07,374.26,14552.0,370.0599,370.6535,370.0599,370.2479,14552.0
2024-08-22 10:20:00,374.25,374.42,374.01,374.31,8920.0,370.238,370.4062,370.0006,370.2973,8920.0
2024-08-22 10:25:00,374.32,374.65,374.32,374.56,4406.0,370.3072,370.6337,370.3072,370.5447,4406.0
2024-08-22 10:30:00,374.55,374.96,374.54,374.87,3822.0,370.5348,370.9404,370.5249,370.8513,3822.0
2024-08-22 10:35:00,374.93,375.18,374.76,375.06,6819.0,370.9107,371.158,370.7425,371.0393,6819.0
2024-08-22 10:40:00,375.09,375.11,375.0,375.01,1128.0,371.069,371.0888,370.9799,370.9898,1128.0
2024-08-22 10:45:00,375.08,375.21,374.97,375.08,1613.0,371.0591,371.1877,370.9503,371.0591,1613.0
2024-08-22 10:50:00,374.93,375.57,374.93,375.46,3191.0,370.9107,371.5438,370.9107,371.435,3191.0
2024-08-22 10:55:00,375.49,375.64,375.39,375.44,3180.0,371.4647,371.6131,371.3658,371.4152,3180.0
2024-08-22 11:00:00,375.35,375.75,375.3,375.33,978.0,371.3262,371.7219,371.2767,371.3064,978.0
2024-08-22 11:05:00,375.6,375.6,375.13,375.13,7320.0,371.5735,371.5735,371.1086,371.1086,7320.0
2024-08-22 11:10:00,375.06,375.06,374.61,374.69,2434.0,371.0393,371.0393,370.5941,370.6733,2434.0
2024-08-22 11:15:00,374.35,374.45,373.95,374.06,4935.0,370.3369,370.4358,369.9412,370.05,4935.0
2024-08-22 11:20:00,373.83,373.91,373.55,373.82,17941.0,369.8225,369.9016,369.5455,369.8126,17941.0
2024-08-22 11:25:00,373.87,374.35,373.73,374.21,4089.0,369.8621,370.3369,369.7236,370.1984,4089.0
2024-08-22 11:30:00,374.25,374.54,374.23,374.53,2314.0,370.238,370.5249,370.2182,370.515,2314.0
2024-08-22 11:35:00,374.8,375.18,374.79,374.99,3270.0,370.7821,371.158,370.7722,370.9701,3270.0
2024-08-22 11:40:00,374.8,374.95,374.64,374.76,3114.0,370.7821,370.9305,370.6238,370.7425,3114.0
2024-08-22 11:45:00,374.92,374.98,374.53,374.53,4887.0,370.9008,370.9602,370.515,370.515,4887.0
2024-08-22 11:50:00,374.47,374.49,374.22,374.28,1803.0,370.4556,370.4754,370.2083,370.2677,1803.0
2024-08-22 11:55:00,374.28,374.44,374.15,374.44,7488.0,370.2677,370.426,370.1391,370.426,7488.0
2024-08-22 12:00:00,374.57,374.82,374.44,374.75,4049.0,370.5546,370.8019,370.426,370.7326,4049.0
2024-08-22 12:05:00,374.75,374.99,374.73,374.94,4067.0,370.7326,370.9701,370.7128,370.9206,4067.0
2024-08-22 12:10:00,375.1,375.13,374.92,375.04,7549.0,371.0789,371.1086,370.9008,371.0195,7549.0
2024-08-22 12:15:00,375.22,375.22,375.11,375.17,1299.0,371.1976,371.1976,371.0888,371.1481,1299.0
2024-08-22 12:20:00,375.22,375.6,375.21,375.49,3129.0,371.1976,371.5735,371.1877,371.4647,3129.0
2024-08-22 12:25:00,375.51,375.94,375.51,375.88,3062.0,371.4845,371.9099,371.4845,371.8505,3062.0
2024-08-22 12:30:00,375.88,376.35,375.79,376.26,6459.0,371.8505,372.3155,371.7615,372.2264,6459.0
2024-08-22 12:35:00,376.21,376.33,376.0,376.22,4370.0,372.177,372.2957,371.9692,372.1869,4370.0
2024-08-22 12:40:00,376.22,376.48,375.94,375.94,5418.0,372.1869,372.4441,371.9099,371.9099,5418.0
2024-08-22 12:45:00,375.93,375.97,375.48,375.69,8417.0,371.9,371.9396,371.4548,371.6626,8417.0
2024-08-22 12:50:00,375.69,375.79,375.48,375.52,12010.0,371.6626,371.7615,371.4548,371.4944,12010.0
2024-08-22 12:55:00,375.47,375.71,375.2,375.48,11889.0,371.4449,371.6823,371.1778,371.4548,11889.0
2024-08-22 13:00:00,375.44,375.61,375.2,375.21,6600.0,371.4152,371.5834,371.1778,371.1877,6600.0
2024-08-22 13:05:00,375.29,375.45,375.25,375.39,5137.0,371.2668,371.4251,371.2273,371.3658,5137.0
2024-08-22 13:10:00,375.41,375.77,375.25,375.48,7054.0,371.3856,371.7417,371.2273,371.4548,7054.0
2024-08-22 13:15:00,375.37,375.51,375.37,375.48,3091.0,371.346,371.4845,371.346,371.4548,3091.0
2024-08-22 13:20:00,375.49,375.58,375.28,375.58,12002.0,371.4647,371.5537,371.2569,371.5537,12002.0
2024-08-22 13:25:00,375.53,375.53,375.06,375.09,10904.0,371.5043,371.5043,371.0393,371.069,10904.0
2024-08-22 13:30:00,374.96,375.22,374.62,374.92,12074.0,370.9404,371.1976,370.604,370.9008,12074.0
2024-08-22 13:35:00,374.92,375.55,374.89,375.39,5513.0,370.9008,371.5241,370.8711,371.3658,5513.0
2024-08-22 13:40:00,375.39,375.95,375.23,375.75,6230.0,371.3658,371.9198,371.2075,371.7219,6230.0
2024-08-22 13:45:00,375.7,375.74,375.23,375.57,7074.0,371.6724,371.712,371.2075,371.5438,7074.0
2024-08-22 13:50:00,375.6,375.71,375.3,375.33,7606.0,371.5735,371.6823,371.2767,371.3064,7606.0
2024-08-22 13:55:00,375.16,375.19,374.49,374.87,7371.0,371.1382,371.1679,370.4754,370.8513,7371.0
2024-08-22 14:00:00,374.89,374.93,374.76,374.82,603.0,370.8711,370.9107,370.7425,370.8019,603.0
2024-08-22 14:05:00,374.96,375.3,374.93,375.3,3384.0,370.9404,371.2767,370.9107,371.2767,3384.0
2024-08-22 14:10:00,375.3,375.57,375.09,375.57,4537.0,371.2767,371.5438,371.069,371.5438,4537.0
2024-08-22 14:15:00,375.65,375.85,375.3,375.4,4719.0,371.623,371.8208,371.2767,371.3757,4719.0
2024-08-22 14:20:00,375.77,375.77,375.46,375.6,9677.0,371.7417,371.7417,371.435,371.5735,9677.0
2024-08-22 14:25:00,375.55,375.86,375.48,375.86,2845.0,371.5241,371.8307,371.4548,371.8307,2845.0
2024-08-22 14:30:00,375.76,376.12,375.75,376.06,2767.0,371.7318,372.0879,371.7219,372.0286,2767.0
2024-08-22 14:35:00,375.98,376.25,375.98,376.25,1722.0,371.9494,372.2165,371.9494,372.2165,1722.0
2024-08-22 14:40:00,376.11,376.37,376.1,376.22,2301.0,372.078,372.3353,372.0682,372.1869,2301.0
2024-08-22 14:45:00,376.17,376.42,376.15,376.31,3092.0,372.1374,372.3847,372.1176,372.2759,3092.0
2024-08-22 14:50:00,376.2,376.3,376.03,376.03,2804.0,372.1671,372.266,371.9989,371.9989,2804.0
2024-08-22 14:55:00,376.04,376.29,376.03,376.13,1424.0,372.0088,372.2561,371.9989,372.0978,1424.0
2024-08-22 15:00:00,376.13,376.76,376.12,376.76,4841.0,372.0978,372.7211,372.0879,372.7211,4841.0
2024-08-22 15:05:00,376.68,376.74,376.4,376.62,4557.0,372.6419,372.7013,372.3649,372.5826,4557.0
2024-08-22 15:10:00,376.62,376.91,376.59,376.91,1118.0,372.5826,372.8695,372.5529,372.8695,1118.0
2024-08-22 15:15:00,376.98,376.98,376.6,376.72,8058.0,372.9387,372.9387,372.5628,372.6815,8058.0
2024-08-22 15:20:00,376.7,376.8,376.4,376.55,5483.0,372.6617,372.7607,372.3649,372.5133,5483.0
2024-08-22 15:25:00,376.52,376.83,376.36,376.82,7689.0,372.4837,372.7903,372.3254,372.7804,7689.0
2024-08-22 15:30:00,376.76,377.0,376.6,376.86,8856.0,372.7211,372.9585,372.5628,372.82,8856.0
2024-08-22 15:35:00,376.8,377.01,376.71,376.87,7680.0,372.7607,372.9684,372.6716,372.8299,7680.0
2024-08-22 15:40:00,376.84,377.14,376.67,377.06,9407.0,372.8002,373.097,372.632,373.0179,9407.0
2024-08-22 15:45:00,377.07,377.49,377.07,377.4,9785.0,373.0278,373.4433,373.0278,373.3542,9785.0
2024-08-22 15:50:00,377.49,377.62,376.25,376.63,12827.0,373.4433,373.5719,372.2165,372.5925,12827.0
2024-08-22 15:55:00,376.64,376.93,376.03,376.74,48300.0,372.6024,372.8893,371.9989,372.7013,48300.0
2024-08-23 09:30:00,378.8,378.99,377.79,378.6,8906.0,374.7392,374.9272,373.74,374.5414,8906.0
2024-08-23 09:35:00,378.6,379.47,378.6,379.05,28999.0,374.5414,375.402,374.5414,374.9865,28999.0
2024-08-23 09:40:00,379.24,379.24,378.0,378.0,5933.0,375.1745,375.1745,373.9478,373.9478,5933.0
2024-08-23 09:45:00,378.0,378.0,377.57,377.59,1419.0,373.9478,373.9478,373.5224,373.5422,1419.0
2024-08-23 09:50:00,377.3,377.59,376.59,376.94,4125.0,373.2553,373.5422,372.5529,372.8992,4125.0
2024-08-23 09:55:00,376.94,377.39,376.76,376.96,5343.0,372.8992,373.3443,372.7211,372.9189,5343.0
2024-08-23 10:00:00,377.02,379.04,377.01,379.0,8047.0,372.9783,374.9766,372.9684,374.9371,8047.0
2024-08-23 10:05:00,378.84,379.0,378.05,378.39,11276.0,374.7788,374.9371,373.9973,374.3336,11276.0
2024-08-23 10:10:00,378.43,379.1,378.43,378.81,17607.0,374.3732,375.036,374.3732,374.7491,17607.0
2024-08-23 10:15:00,378.94,379.1,377.58,377.58,5172.0,374.8777,375.036,373.5323,373.5323,5172.0
2024-08-23 10:20:00,377.99,379.1,377.99,378.94,15145.0,373.9379,375.036,373.9379,374.8777,15145.0
2024-08-23 10:25:00,378.83,379.33,378.83,379.21,15327.0,374.7689,375.2635,374.7689,375.1448,15327.0
2024-08-23 10:30:00,379.21,379.62,379.01,379.09,12184.0,375.1448,375.5504,374.947,375.0261,12184.0
2024-08-23 10:35:00,378.92,379.34,378.85,378.9,5502.0,374.8579,375.2734,374.7887,374.8381,5502.0
2024-08-23 10:40:00,378.91,379.48,378.91,379.11,15661.0,374.848,375.4119,374.848,375.0459,15661.0
2024-08-23 10:45:00,379.12,379.51,378.18,378.41,10150.0,375.0558,375.4416,374.1259,374.3534,10150.0
2024-08-23 10:50:00,378.55,379.01,378.21,379.01,11878.0,374.4919,374.947,374.1555,374.947,11878.0
2024-08-23 10:55:00,378.78,379.9,378.78,379.89,15282.0,374.7194,375.8274,374.7194,375.8175,15282.0
2024-08-23 11:00:00,379.72,380.7,379.67,380.58,8325.0,375.6493,376.6188,375.5999,376.5001,8325.0
2024-08-23 11:05:00,380.77,381.26,380.59,381.13,11272.0,376.6881,377.1728,376.51,377.0442,11272.0
2024-08-23 11:10:00,380.98,381.32,380.84,381.3,8623.0,376.8958,377.2322,376.7573,377.2124,8623.0
2024-08-23 11:15:00,381.31,382.31,381.31,382.31,11387.0,377.2223,378.2116,377.2223,378.2116,11387.0
2024-08-23 11:20:00,382.36,382.37,381.86,382.03,7330.0,378.261,378.2709,377.7664,377.9346,7330.0
2024-08-23 11:25:00,382.12,382.16,381.62,382.01,8950.0,378.0236,378.0632,377.529,377.9148,8950.0
2024-08-23 11:30:00,381.96,382.37,381.94,382.21,8084.0,377.8653,378.2709,377.8456,378.1127,8084.0
2024-08-23 11:35:00,382.04,382.27,381.75,381.91,11068.0,377.9445,378.172,377.6576,377.8159,11068.0
2024-08-23 11:40:00,381.76,382.13,381.03,381.04,9490.0,377.6675,378.0335,376.9453,376.9552,9490.0
2024-08-23 11:45:00,381.32,381.32,380.78,381.05,7137.0,377.2322,377.2322,376.698,376.9651,7137.0
2024-08-23 11:50:00,381.03,381.22,380.53,380.53,5627.0,376.9453,377.1333,376.4507,376.4507,5627.0
2024-08-23 11:55:00,380.68,380.7,379.48,379.48,5007.0,376.5991,376.6188,375.4119,375.4119,5007.0
2024-08-23 12:00:00,379.48,379.49,378.88,378.88,2350.0,375.4119,375.4218,374.8184,374.8184,2350.0
2024-08-23 12:05:00,379.29,379.3,378.6,379.17,2618.0,375.224,375.2339,374.5414,375.1052,2618.0
2024-08-23 12:10:00,379.27,379.33,378.52,378.6,4039.0,375.2042,375.2635,374.4622,374.5414,4039.0
2024-08-23 12:15:00,378.61,378.76,378.37,378.73,1510.0,374.5512,374.6996,374.3138,374.67,1510.0
2024-08-23 12:20:00,378.94,379.3,378.94,379.3,4418.0,374.8777,375.2339,374.8777,375.2339,4418.0
2024-08-23 12:25:00,379.18,379.6,379.02,379.44,7514.0,375.1151,375.5306,374.9569,375.3724,7514.0
2024-08-23 12:30:00,379.44,379.82,379.43,379.43,2537.0,375.3724,375.7483,375.3625,375.3625,2537.0
2024-08-23 12:35:00,379.92,380.1,379.92,379.95,1594.0,375.8472,376.0253,375.8472,375.8769,1594.0
2024-08-23 12:40:00,379.95,379.95,379.26,379.26,4085.0,375.8769,375.8769,375.1943,375.1943,4085.0
2024-08-23 12:45:00,379.09,379.74,379.02,379.59,4697.0,375.0261,375.6691,374.9569,375.5207,4697.0
2024-08-23 12:50:00,379.78,380.58,379.78,380.58,4541.0,375.7087,376.5001,375.7087,376.5001,4541.0
2024-08-23 12:55:00,380.69,380.86,380.42,380.62,3687.0,376.609,376.7771,376.3418,376.5397,3687.0
2024-08-23 13:00:00,380.62,380.95,380.59,380.84,1538.0,376.5397,376.8662,376.51,376.7573,1538.0
2024-08-23 13:05:00,380.7,381.06,380.7,380.99,1056.0,376.6188,376.975,376.6188,376.9057,1056.0
2024-08-23 13:10:00,381.07,381.07,380.67,380.67,2746.0,376.9849,376.9849,376.5892,376.5892,2746.0
2024-08-23 13:15:00,380.79,381.0,380.79,380.83,2879.0,376.7079,376.9156,376.7079,376.7475,2879.0
2024-08-23 13:20:00,380.86,381.05,380.71,380.99,2819.0,376.7771,376.9651,376.6287,376.9057,2819.0
2024-08-23 13:25:00,380.95,381.1,380.93,381.08,2100.0,376.8662,377.0146,376.8464,376.9948,2100.0
2024-08-23 13:30:00,381.08,381.2,380.79,380.95,3479.0,376.9948,377.1135,376.7079,376.8662,3479.0
2024-08-23 13:35:00,380.91,381.05,380.89,381.0,3700.0,376.8266,376.9651,376.8068,376.9156,3700.0
2024-08-23 13:40:00,380.91,380.97,380.66,380.96,3405.0,376.8266,376.8859,376.5793,376.8761,3405.0
2024-08-23 13:45:00,381.0,381.01,380.87,380.9,1950.0,376.9156,376.9255,376.787,376.8167,1950.0
2024-08-23 13:50:00,380.77,380.89,380.65,380.69,1305.0,376.6881,376.8068,376.5694,376.609,1305.0
2024-08-23 13:55:00,380.88,381.0,380.76,380.96,2331.0,376.7969,376.9156,376.6782,376.8761,2331.0
2024-08-23 14:00:00,380.9,381.24,380.87,381.1,3931.0,376.8167,377.1531,376.787,377.0146,3931.0
2024-08-23 14:05:00,381.06,381.06,380.98,380.99,1742.0,376.975,376.975,376.8958,376.9057,1742.0
2024-08-23 14:10:00,381.05,381.31,380.99,381.28,2220.0,376.9651,377.2223,376.9057,377.1926,2220.0
2024-08-23 14:15:00,381.33,381.34,381.21,381.24,2052.0,377.2421,377.252,377.1234,377.1531,2052.0
2024-08-23 14:20:00,381.29,381.3,380.85,380.85,3510.0,377.2025,377.2124,376.7672,376.7672,3510.0
2024-08-23 14:25:00,381.0,381.22,380.91,381.18,2340.0,376.9156,377.1333,376.8266,377.0937,2340.0
2024-08-23 14:30:00,381.16,381.22,381.01,381.09,2532.0,377.0739,377.1333,376.9255,377.0047,2532.0
2024-08-23 14:35:00,380.97,381.16,380.76,381.15,6287.0,376.8859,377.0739,376.6782,377.064,6287.0
2024-08-23 14:40:00,381.09,381.38,381.0,381.38,2203.0,377.0047,377.2916,376.9156,377.2916,2203.0
2024-08-23 14:45:00,381.37,381.63,381.25,381.57,2953.0,377.2817,377.5389,377.1629,377.4795,2953.0
2024-08-23 14:50:00,381.44,381.55,381.27,381.49,2655.0,377.3509,377.4597,377.1827,377.4004,2655.0
2024-08-23 14:55:00,381.58,381.65,381.41,381.47,3131.0,377.4894,377.5587,377.3212,377.3806,3131.0
2024-08-23 15:00:00,381.47,381.64,381.36,381.64,5504.0,377.3806,377.5488,377.2718,377.5488,5504.0
2024-08-23 15:05:00,381.55,381.68,381.43,381.68,2162.0,377.4597,377.5883,377.341,377.5883,2162.0
2024-08-23 15:10:00,381.71,382.2,381.63,382.13,5922.0,377.618,378.1028,377.5389,378.0335,5922.0
2024-08-23 15:15:00,382.13,382.2,381.92,382.03,4652.0,378.0335,378.1028,377.8258,377.9346,4652.0
2024-08-23 15:20:00,382.06,382.06,381.59,381.79,5082.0,377.9643,377.9643,377.4993,377.6972,5082.0
2024-08-23 15:25:00,381.81,382.13,381.81,382.07,2001.0,377.7169,378.0335,377.7169,377.9742,2001.0
2024-08-23 15:30:00,382.08,382.85,382.07,382.64,18763.0,377.9841,378.7458,377.9742,378.538,18763.0
2024-08-23 15:35:00,382.39,382.69,381.9,381.98,6697.0,378.2907,378.5875,377.806,377.8851,6697.0
2024-08-23 15:40:00,381.91,382.23,381.45,381.45,7192.0,377.8159,378.1324,377.3608,377.3608,7192.0
2024-08-23 15:45:00,381.47,381.92,381.47,381.71,11256.0,377.3806,377.8258,377.3806,377.618,11256.0
2024-08-23 15:50:00,381.8,382.2,381.23,382.2,21244.0,377.7071,378.1028,377.1432,378.1028,21244.0
2024-08-23 15:55:00,382.24,382.35,381.16,381.16,90769.0,378.1423,378.2512,377.0739,377.0739,90769.0
2024-08-26 09:30:00,381.48,383.14,381.4,382.3,19653.0,377.3905,379.0327,377.3113,378.2017,19653.0
2024-08-26 09:35:00,382.38,382.76,382.2,382.54,6404.0,378.2808,378.6568,378.1028,378.4391,6404.0
2024-08-26 09:40:00,382.54,383.35,382.1,383.35,32255.0,378.4391,379.2404,378.0038,379.2404,32255.0
2024-08-26 09:45:00,383.61,385.25,383.57,385.13,13821.0,379.4976,381.1201,379.4581,381.0014,13821.0
2024-08-26 09:50:00,385.3,385.3,383.12,383.12,9625.0,381.1695,381.1695,379.0129,379.0129,9625.0
2024-08-26 09:55:00,383.87,384.22,383.66,384.22,3523.0,379.7549,380.1011,379.5471,380.1011,3523.0
2024-08-26 10:00:00,384.25,384.43,383.63,383.99,5340.0,380.1308,380.3089,379.5174,379.8736,5340.0
2024-08-26 10:05:00,383.79,384.47,383.45,384.47,6837.0,379.6757,380.3484,379.3394,380.3484,6837.0
2024-08-26 10:10:00,384.05,384.87,384.05,384.57,6820.0,379.9329,380.7441,379.9329,380.4474,6820.0
2024-08-26 10:15:00,384.44,384.97,384.05,384.35,8796.0,380.3188,380.8431,379.9329,380.2297,8796.0
2024-08-26 10:20:00,384.35,384.35,383.16,383.34,4143.0,380.2297,380.2297,379.0525,379.2305,4143.0
2024-08-26 10:25:00,383.35,383.53,382.85,383.36,6277.0,379.2404,379.4185,378.7458,379.2503,6277.0
2024-08-26 10:30:00,383.25,383.69,382.87,383.57,10228.0,379.1415,379.5768,378.7656,379.4581,10228.0
2024-08-26 10:35:00,383.54,384.05,383.54,383.97,3738.0,379.4284,379.9329,379.4284,379.8538,3738.0
2024-08-26 10:40:00,384.04,384.26,383.28,383.48,4180.0,379.923,380.1407,379.1712,379.369,4180.0
2024-08-26 10:45:00,383.28,383.99,383.28,383.63,7202.0,379.1712,379.8736,379.1712,379.5174,7202.0
2024-08-26 10:50:00,383.63,384.14,383.58,384.13,5425.0,379.5174,380.022,379.468,380.0121,5425.0
2024-08-26 10:55:00,384.27,384.27,383.58,383.72,8248.0,380.1506,380.1506,379.468,379.6065,8248.0
2024-08-26 11:00:00,383.71,383.71,382.93,383.26,8084.0,379.5966,379.5966,378.8249,379.1514,8084.0
2024-08-26 11:05:00,383.36,383.36,382.07,382.1,11030.0,379.2503,379.2503,377.9742,378.0038,11030.0
2024-08-26 11:10:00,382.18,382.35,382.0,382.19,4219.0,378.083,378.2512,377.9049,378.0929,4219.0
2024-08-26 11:15:00,382.07,382.39,381.97,382.2,7537.0,377.9742,378.2907,377.8752,378.1028,7537.0
2024-08-26 11:20:00,382.17,382.19,381.88,382.0,15403.0,378.0731,378.0929,377.7862,377.9049,15403.0
2024-08-26 11:25:00,381.97,382.28,381.95,382.2,20618.0,377.8752,378.1819,377.8554,378.1028,20618.0
2024-08-26 11:30:00,382.2,382.2,381.67,381.67,6141.0,378.1028,378.1028,377.5784,377.5784,6141.0
2024-08-26 11:35:00,381.74,381.97,381.49,381.96,6964.0,377.6477,377.8752,377.4004,377.8653,6964.0
2024-08-26 11:40:00,381.98,382.28,381.82,381.9,14687.0,377.8851,378.1819,377.7268,377.806,14687.0
2024-08-26 11:45:00,381.67,381.82,381.2,381.57,7184.0,377.5784,377.7268,377.1135,377.4795,7184.0
2024-08-26 11:50:00,381.55,381.92,381.5,381.87,2355.0,377.4597,377.8258,377.4103,377.7763,2355.0
2024-08-26 11:55:00,381.77,381.77,381.5,381.5,975.0,377.6774,377.6774,377.4103,377.4103,975.0
2024-08-26 12:00:00,381.41,381.42,381.2,381.37,1672.0,377.3212,377.3311,377.1135,377.2817,1672.0
2024-08-26 12:05:00,381.52,381.83,381.52,381.7,1132.0,377.4301,377.7367,377.4301,377.6081,1132.0
2024-08-26 12:10:00,381.83,382.06,381.7,381.73,2928.0,377.7367,377.9643,377.6081,377.6378,2928.0
2024-08-26 12:15:00,381.94,382.41,381.94,382.41,1663.0,377.8456,378.3105,377.8456,378.3105,1663.0
2024-08-26 12:20:00,382.33,383.36,382.21,383.17,4031.0,378.2314,379.2503,378.1127,379.0624,4031.0
2024-08-26 12:25:00,383.17,383.17,382.88,382.98,2554.0,379.0624,379.0624,378.7755,378.8744,2554.0
2024-08-26 12:30:00,383.1,383.1,382.85,382.85,998.0,378.9931,378.9931,378.7458,378.7458,998.0
2024-08-26 12:35:00,383.04,383.05,383.03,383.05,719.0,378.9338,378.9437,378.9239,378.9437,719.0
2024-08-26 12:40:00,383.05,383.31,383.04,383.31,1143.0,378.9437,379.2009,378.9338,379.2009,1143.0
2024-08-26 12:45:00,383.25,383.36,383.16,383.17,1300.0,379.1415,379.2503,379.0525,379.0624,1300.0
2024-08-26 12:50:00,383.15,383.23,382.87,382.98,8252.0,379.0426,379.1217,378.7656,378.8744,8252.0
2024-08-26 12:55:00,382.97,383.02,382.78,382.87,8282.0,378.8645,378.914,378.6765,378.7656,8282.0
2024-08-26 13:00:00,383.08,383.27,382.97,383.15,13574.0,378.9733,379.1613,378.8645,379.0426,13574.0
2024-08-26 13:05:00,383.11,383.13,382.54,382.72,6153.0,379.003,379.0228,378.4391,378.6172,6153.0
2024-08-26 13:10:00,382.58,382.88,382.53,382.53,2136.0,378.4787,378.7755,378.4292,378.4292,2136.0
2024-08-26 13:15:00,382.53,382.55,382.36,382.38,1082.0,378.4292,378.449,378.261,378.2808,1082.0
2024-08-26 13:20:00,382.27,382.38,382.17,382.19,1771.0,378.172,378.2808,378.0731,378.0929,1771.0
2024-08-26 13:25:00,382.19,382.49,381.78,381.8,5339.0,378.0929,378.3897,377.6873,377.7071,5339.0
2024-08-26 13:30:00,381.78,381.92,381.58,381.81,4043.0,377.6873,377.8258,377.4894,377.7169,4043.0
2024-08-26 13:35:00,381.67,381.81,381.49,381.5,3363.0,377.5784,377.7169,377.4004,377.4103,3363.0
2024-08-26 13:40:00,381.37,381.53,381.22,381.5,3773.0,377.2817,377.4399,377.1333,377.4103,3773.0
2024-08-26 13:45:00,381.38,381.5,380.89,380.89,2910.0,377.2916,377.4103,376.8068,376.8068,2910.0
2024-08-26 13:50:00,381.07,381.1,380.68,380.97,9089.0,376.9849,377.0146,376.5991,376.8859,9089.0
2024-08-26 13:55:00,380.81,381.02,380.81,380.97,1544.0,376.7277,376.9354,376.7277,376.8859,1544.0
2024-08-26 14:00:00,380.97,381.74,380.97,381.74,5672.0,376.8859,377.6477,376.8859,377.6477,5672.0
2024-08-26 14:05:00,381.61,381.63,381.25,381.38,5774.0,377.5191,377.5389,377.1629,377.2916,5774.0
2024-08-26 14:10:00,381.29,381.54,381.22,381.46,2171.0,377.2025,377.4498,377.1333,377.3707,2171.0
2024-08-26 14:15:00,381.4,381.55,381.16,381.35,2466.0,377.3113,377.4597,377.0739,377.2619,2466.0
2024-08-26 14:20:00,381.43,381.6,381.43,381.5,1479.0,377.341,377.5092,377.341,377.4103,1479.0
2024-08-26 14:25:00,381.5,382.02,381.42,382.0,2642.0,377.4103,377.9247,377.3311,377.9049,2642.0
2024-08-26 14:30:00,381.95,382.17,381.82,381.96,2617.0,377.8554,378.0731,377.7268,377.8653,2617.0
2024-08-26 14:35:00,382.02,382.34,381.77,382.18,4278.0,377.9247,378.2413,377.6774,378.083,4278.0
2024-08-26 14:40:00,382.24,382.47,382.17,382.37,4217.0,378.1423,378.3699,378.0731,378.2709,4217.0
2024-08-26 14:45:00,382.41,382.46,381.94,382.04,5755.0,378.3105,378.36,377.8456,377.9445,5755.0
2024-08-26 14:50:00,381.86,382.12,381.85,381.94,2874.0,377.7664,378.0236,377.7565,377.8456,2874.0
2024-08-26 14:55:00,381.94,382.33,381.85,382.1,4376.0,377.8456,378.2314,377.7565,378.0038,4376.0
2024-08-26 15:00:00,382.18,382.18,381.77,381.77,4848.0,378.083,378.083,377.6774,377.6774,4848.0
2024-08-26 15:05:00,381.87,381.98,381.69,381.83,4671.0,377.7763,377.8851,377.5982,377.7367,4671.0
2024-08-26 15:10:00,381.83,382.22,381.82,382.21,11817.0,377.7367,378.1225,377.7268,378.1127,11817.0
2024-08-26 15:15:00,382.21,382.63,382.21,382.41,4125.0,378.1127,378.5282,378.1127,378.3105,4125.0
2024-08-26 15:20:00,382.4,382.61,382.37,382.6,3655.0,378.3006,378.5084,378.2709,378.4985,3655.0
2024-08-26 15:25:00,382.6,382.6,382.46,382.48,2916.0,378.4985,378.4985,378.36,378.3798,2916.0
2024-08-26 15:30:00,382.38,382.74,382.03,382.67,9103.0,378.2808,378.637,377.9346,378.5677,9103.0
2024-08-26 15:35:00,382.66,382.82,382.6,382.68,3463.0,378.5578,378.7161,378.4985,378.5776,3463.0
2024-08-26 15:40:00,382.6,383.03,382.6,382.83,7077.0,378.4985,378.9239,378.4985,378.726,7077.0
2024-08-26 15:45:00,382.75,382.88,382.56,382.79,7053.0,378.6469,378.7755,378.4589,378.6864,7053.0
2024-08-26 15:50:00,382.84,382.97,382.4,382.55,10527.0,378.7359,378.8645,378.3006,378.449,10527.0
2024-08-26 15:55:00,382.56,383.31,382.56,383.17,37692.0,378.4589,379.2009,378.4589,379.0624,37692.0
2024-08-27 09:30:00,381.5,382.03,380.46,380.62,24933.0,377.4103,377.9346,376.3814,376.5397,24933.0
2024-08-27 09:35:00,380.62,380.62,379.4,379.42,8747.0,376.5397,376.5397,375.3328,375.3526,8747.0
2024-08-27 09:40:00,379.67,379.77,378.84,379.38,4984.0,375.5999,375.6988,374.7788,375.313,4984.0
2024-08-27 09:45:00,379.63,379.69,378.74,378.74,6371.0,375.5603,375.6197,374.6799,374.6799,6371.0
2024-08-27 09:50:00,378.62,378.72,378.19,378.46,4677.0,374.5611,374.6601,374.1358,374.4029,4677.0
2024-08-27 09:55:00,378.37,378.37,377.36,377.91,6951.0,374.3138,374.3138,373.3146,373.8588,6951.0
2024-08-27 10:00:00,378.11,378.75,378.04,378.33,15796.0,374.0566,374.6897,373.9874,374.2743,15796.0
2024-08-27 10:05:00,378.33,378.39,377.94,377.94,1824.0,374.2743,374.3336,373.8884,373.8884,1824.0
2024-08-27 10:10:00,377.93,378.44,377.66,378.35,13662.0,373.8785,374.3831,373.6114,374.294,13662.0
2024-08-27 10:15:00,378.17,378.55,377.59,378.43,7045.0,374.116,374.4919,373.5422,374.3732,7045.0
2024-08-27 10:20:00,378.46,378.86,378.34,378.77,2652.0,374.4029,374.7986,374.2841,374.7095,2652.0
2024-08-27 10:25:00,378.8,379.06,378.59,378.95,3781.0,374.7392,374.9964,374.5315,374.8876,3781.0
2024-08-27 10:30:00,379.11,379.44,378.95,379.17,4477.0,375.0459,375.3724,374.8876,375.1052,4477.0
2024-08-27 10:35:00,379.16,379.48,378.94,379.43,2098.0,375.0954,375.4119,374.8777,375.3625,2098.0
2024-08-27 10:40:00,379.43,379.61,379.25,379.5,3044.0,375.3625,375.5405,375.1844,375.4317,3044.0
2024-08-27 10:45:00,379.5,379.71,378.82,378.97,6120.0,375.4317,375.6395,374.759,374.9074,6120.0
2024-08-27 10:50:00,378.69,378.85,378.09,378.3,2692.0,374.6304,374.7887,374.0368,374.2446,2692.0
2024-08-27 10:55:00,378.13,378.87,378.0,378.32,8159.0,374.0764,374.8085,373.9478,374.2644,8159.0
2024-08-27 11:00:00,378.11,378.14,377.33,377.74,15978.0,374.0566,374.0863,373.285,373.6906,15978.0
2024-08-27 11:05:00,377.68,377.93,377.59,377.77,9699.0,373.6312,373.8785,373.5422,373.7203,9699.0
2024-08-27 11:10:00,377.77,377.82,377.5,377.56,6966.0,373.7203,373.7697,373.4531,373.5125,6966.0
2024-08-27 11:15:00,377.56,377.77,376.7,376.91,9851.0,373.5125,373.7203,372.6617,372.8695,9851.0
2024-08-27 11:20:00,377.06,377.16,376.76,377.04,10294.0,373.0179,373.1168,372.7211,372.9981,10294.0
2024-08-27 11:25:00,377.0,377.29,376.79,377.0,39830.0,372.9585,373.2454,372.7508,372.9585,39830.0
2024-08-27 11:30:00,377.0,377.11,376.51,376.79,7779.0,372.9585,373.0673,372.4738,372.7508,7779.0
2024-08-27 11:35:00,376.88,376.93,376.64,376.83,1928.0,372.8398,372.8893,372.6024,372.7903,1928.0
2024-08-27 11:40:00,376.77,376.77,376.17,376.17,4325.0,372.731,372.731,372.1374,372.1374,4325.0
2024-08-27 11:45:00,376.1,376.29,375.93,376.26,12055.0,372.0682,372.2561,371.9,372.2264,12055.0
2024-08-27 11:50:00,376.34,376.75,376.15,376.58,2839.0,372.3056,372.7112,372.1176,372.543,2839.0
2024-08-27 11:55:00,376.54,377.11,376.52,377.11,2227.0,372.5034,373.0673,372.4837,373.0673,2227.0
2024-08-27 12:00:00,377.01,377.13,376.75,376.77,2855.0,372.9684,373.0871,372.7112,372.731,2855.0
2024-08-27 12:05:00,376.74,376.74,376.33,376.34,6974.0,372.7013,372.7013,372.2957,372.3056,6974.0
2024-08-27 12:10:00,376.4,376.98,376.37,376.98,3256.0,372.3649,372.9387,372.3353,372.9387,3256.0
2024-08-27 12:15:00,377.01,377.08,376.42,376.57,2305.0,372.9684,373.0377,372.3847,372.5331,2305.0
2024-08-27 12:20:00,376.7,376.7,376.03,376.15,3462.0,372.6617,372.6617,371.9989,372.1176,3462.0
2024-08-27 12:25:00,376.0,376.3,376.0,376.25,3292.0,371.9692,372.266,371.9692,372.2165,3292.0
2024-08-27 12:30:00,376.42,376.42,376.03,376.05,2498.0,372.3847,372.3847,371.9989,372.0187,2498.0
2024-08-27 12:35:00,376.05,376.27,375.97,376.04,12593.0,372.0187,372.2363,371.9396,372.0088,12593.0
2024-08-27 12:40:00,376.0,376.08,375.44,375.44,8212.0,371.9692,372.0484,371.4152,371.4152,8212.0
2024-08-27 12:45:00,375.68,375.72,375.44,375.69,1657.0,371.6527,371.6922,371.4152,371.6626,1657.0
2024-08-27 12:50:00,375.82,376.15,375.77,375.97,6008.0,371.7912,372.1176,371.7417,371.9396,6008.0
2024-08-27 12:55:00,375.88,375.88,375.44,375.44,1324.0,371.8505,371.8505,371.4152,371.4152,1324.0
2024-08-27 13:00:00,375.42,375.42,374.97,375.16,2930.0,371.3954,371.3954,370.9503,371.1382,2930.0
2024-08-27 13:05:00,375.32,375.48,375.0,375.0,3543.0,371.2965,371.4548,370.9799,370.9799,3543.0
2024-08-27 13:10:00,374.96,375.23,374.96,375.23,1392.0,370.9404,371.2075,370.9404,371.2075,1392.0
2024-08-27 13:15:00,375.22,375.22,374.94,374.94,4027.0,371.1976,371.1976,370.9206,370.9206,4027.0
2024-08-27 13:20:00,375.0,375.48,374.95,375.41,6007.0,370.9799,371.4548,370.9305,371.3856,6007.0
2024-08-27 13:25:00,375.6,376.4,375.6,376.4,8061.0,371.5735,372.3649,371.5735,372.3649,8061.0
2024-08-27 13:30:00,376.35,376.96,376.34,376.88,14437.0,372.3155,372.9189,372.3056,372.8398,14437.0
2024-08-27 13:35:00,376.98,377.27,376.65,376.84,5083.0,372.9387,373.2256,372.6123,372.8002,5083.0
2024-08-27 13:40:00,376.82,376.93,376.68,376.71,3247.0,372.7804,372.8893,372.6419,372.6716,3247.0
2024-08-27 13:45:00,376.59,376.91,376.5,376.71,5100.0,372.5529,372.8695,372.4639,372.6716,5100.0
2024-08-27 13:50:00,376.59,376.61,376.12,376.12,2101.0,372.5529,372.5727,372.0879,372.0879,2101.0
2024-08-27 13:55:00,376.21,376.39,375.7,375.7,1903.0,372.177,372.355,371.6724,371.6724,1903.0
2024-08-27 14:00:00,375.71,375.94,375.52,375.76,7712.0,371.6823,371.9099,371.4944,371.7318,7712.0
2024-08-27 14:05:00,375.91,375.91,375.54,375.54,3275.0,371.8802,371.8802,371.5142,371.5142,3275.0
2024-08-27 14:10:00,375.63,375.67,375.55,375.66,1691.0,371.6032,371.6428,371.5241,371.6329,1691.0
2024-08-27 14:15:00,375.6,375.73,375.42,375.62,5371.0,371.5735,371.7021,371.3954,371.5933,5371.0
2024-08-27 14:20:00,375.61,375.63,375.45,375.6,1599.0,371.5834,371.6032,371.4251,371.5735,1599.0
2024-08-27 14:25:00,375.49,375.62,375.45,375.56,5067.0,371.4647,371.5933,371.4251,371.5339,5067.0
2024-08-27 14:30:00,375.58,375.87,375.51,375.51,5979.0,371.5537,371.8406,371.4845,371.4845,5979.0
2024-08-27 14:35:00,375.51,375.62,375.51,375.61,1239.0,371.4845,371.5933,371.4845,371.5834,1239.0
2024-08-27 14:40:00,375.5,375.96,375.36,375.96,5029.0,371.4746,371.9297,371.3361,371.9297,5029.0
2024-08-27 14:45:00,375.95,375.95,375.73,375.95,4802.0,371.9198,371.9198,371.7021,371.9198,4802.0
2024-08-27 14:50:00,376.05,376.48,376.05,376.36,4725.0,372.0187,372.4441,372.0187,372.3254,4725.0
2024-08-27 14:55:00,376.25,376.35,376.14,376.14,3928.0,372.2165,372.3155,372.1077,372.1077,3928.0
2024-08-27 15:00:00,376.06,376.06,375.91,375.91,3378.0,372.0286,372.0286,371.8802,371.8802,3378.0
2024-08-27 15:05:00,375.84,376.1,375.84,376.06,1699.0,371.8109,372.0682,371.8109,372.0286,1699.0
2024-08-27 15:10:00,376.06,376.37,376.04,376.28,2509.0,372.0286,372.3353,372.0088,372.2462,2509.0
2024-08-27 15:15:00,376.23,376.28,375.87,376.03,6828.0,372.1968,372.2462,371.8406,371.9989,6828.0
2024-08-27 15:20:00,375.86,375.95,375.72,375.95,4466.0,371.8307,371.9198,371.6922,371.9198,4466.0
2024-08-27 15:25:00,375.94,376.25,375.81,376.16,4076.0,371.9099,372.2165,371.7813,372.1275,4076.0
2024-08-27 15:30:00,376.17,376.27,376.04,376.27,3268.0,372.1374,372.2363,372.0088,372.2363,3268.0
2024-08-27 15:35:00,376.31,376.32,376.09,376.18,3906.0,372.2759,372.2858,372.0583,372.1473,3906.0
2024-08-27 15:40:00,376.09,376.27,375.77,376.27,6155.0,372.0583,372.2363,371.7417,372.2363,6155.0
2024-08-27 15:45:00,376.34,376.67,376.32,376.44,6923.0,372.3056,372.632,372.2858,372.4045,6923.0
2024-08-27 15:50:00,376.31,376.71,376.26,376.38,9605.0,372.2759,372.6716,372.2264,372.3452,9605.0
2024-08-27 15:55:00,376.49,376.79,375.79,375.99,57926.0,372.454,372.7508,371.7615,371.9593,57926.0
2024-08-28 09:30:00,374.99,375.83,374.55,375.45,16848.0,370.9701,371.8011,370.5348,371.4251,16848.0
2024-08-28 09:35:00,374.55,375.75,374.46,375.33,6318.0,370.5348,371.7219,370.4457,371.3064,6318.0
2024-08-28 09:40:00,375.42,377.03,375.42,376.74,5068.0,371.3954,372.9882,371.3954,372.7013,5068.0
2024-08-28 09:45:00,376.94,378.0,376.68,377.99,31371.0,372.8992,373.9478,372.6419,373.9379,31371.0
2024-08-28 09:50:00,378.4,378.58,377.61,377.61,3340.0,374.3435,374.5216,373.562,373.562,3340.0
2024-08-28 09:55:00,377.88,378.51,377.88,378.0,16020.0,373.8291,374.4523,373.8291,373.9478,16020.0
2024-08-28 10:00:00,378.0,378.19,377.72,377.74,5451.0,373.9478,374.1358,373.6708,373.6906,5451.0
2024-08-28 10:05:00,377.75,378.37,377.74,377.95,4330.0,373.7005,374.3138,373.6906,373.8983,4330.0
2024-08-28 10:10:00,378.09,378.09,377.7,377.81,6811.0,374.0368,374.0368,373.651,373.7598,6811.0
2024-08-28 10:15:00,377.95,378.29,377.7,378.19,10436.0,373.8983,374.2347,373.651,374.1358,10436.0
2024-08-28 10:20:00,377.94,378.12,377.66,377.88,12106.0,373.8884,374.0665,373.6114,373.8291,12106.0
2024-08-28 10:25:00,377.86,377.97,377.52,377.97,3375.0,373.8093,373.9181,373.4729,373.9181,3375.0
2024-08-28 10:30:00,377.97,378.1,377.92,377.96,5975.0,373.9181,374.0467,373.8686,373.9082,5975.0
2024-08-28 10:35:00,377.96,378.3,377.95,378.27,5392.0,373.9082,374.2446,373.8983,374.2149,5392.0
2024-08-28 10:40:00,378.19,378.22,377.72,377.93,20193.0,374.1358,374.1654,373.6708,373.8785,20193.0
2024-08-28 10:45:00,377.93,378.28,377.74,377.94,15007.0,373.8785,374.2248,373.6906,373.8884,15007.0
2024-08-28 10:50:00,378.0,378.88,377.99,378.88,2290.0,373.9478,374.8184,373.9379,374.8184,2290.0
2024-08-28 10:55:00,379.1,379.37,378.82,379.37,2655.0,375.036,375.3031,374.759,375.3031,2655.0
2024-08-28 11:00:00,379.25,379.3,378.67,378.85,2977.0,375.1844,375.2339,374.6106,374.7887,2977.0
2024-08-28 11:05:00,379.17,379.19,378.74,378.97,12579.0,375.1052,375.125,374.6799,374.9074,12579.0
2024-08-28 11:10:00,378.94,379.27,378.67,379.09,26730.0,374.8777,375.2042,374.6106,375.0261,26730.0
2024-08-28 11:15:00,379.27,379.27,378.26,378.26,6821.0,375.2042,375.2042,374.205,374.205,6821.0
2024-08-28 11:20:00,377.96,378.08,377.27,377.28,17668.0,373.9082,374.0269,373.2256,373.2355,17668.0
2024-08-28 11:25:00,377.3,378.35,377.03,378.35,21903.0,373.2553,374.294,372.9882,374.294,21903.0
2024-08-28 11:30:00,378.25,378.25,377.75,377.96,7274.0,374.1951,374.1951,373.7005,373.9082,7274.0
2024-08-28 11:35:00,378.01,378.49,377.94,378.35,2783.0,373.9577,374.4325,373.8884,374.294,2783.0
2024-08-28 11:40:00,378.56,378.56,378.13,378.32,2298.0,374.5018,374.5018,374.0764,374.2644,2298.0
2024-08-28 11:45:00,378.2,378.25,377.92,377.99,3428.0,374.1456,374.1951,373.8686,373.9379,3428.0
2024-08-28 11:50:00,377.99,378.52,377.98,378.46,1776.0,373.9379,374.4622,373.928,374.4029,1776.0
2024-08-28 11:55:00,378.47,378.47,378.15,378.43,3300.0,374.4127,374.4127,374.0962,374.3732,3300.0
2024-08-28 12:00:00,378.38,378.39,378.08,378.19,2585.0,374.3237,374.3336,374.0269,374.1358,2585.0
2024-08-28 12:05:00,378.19,378.2,377.31,377.47,38108.0,374.1358,374.1456,373.2652,373.4235,38108.0
2024-08-28 12:10:00,377.58,378.18,377.49,378.18,2916.0,373.5323,374.1259,373.4433,374.1259,2916.0
2024-08-28 12:15:00,378.04,378.04,377.45,377.58,2250.0,373.9874,373.9874,373.4037,373.5323,2250.0
2024-08-28 12:20:00,377.53,377.6,377.32,377.5,7558.0,373.4828,373.5521,373.2751,373.4531,7558.0
2024-08-28 12:25:00,377.34,377.5,377.24,377.47,3979.0,373.2949,373.4531,373.1959,373.4235,3979.0
2024-08-28 12:30:00,377.43,377.64,377.43,377.5,2914.0,373.3839,373.5916,373.3839,373.4531,2914.0
2024-08-28 12:35:00,377.5,377.72,377.34,377.56,11990.0,373.4531,373.6708,373.2949,373.5125,11990.0
2024-08-28 12:40:00,377.56,377.84,377.45,377.66,5382.0,373.5125,373.7895,373.4037,373.6114,5382.0
2024-08-28 12:45:00,377.87,378.19,377.77,378.19,5406.0,373.8192,374.1358,373.7203,374.1358,5406.0
2024-08-28 12:50:00,378.19,378.43,378.1,378.36,3714.0,374.1358,374.3732,374.0467,374.3039,3714.0
2024-08-28 12:55:00,378.21,378.48,378.21,378.48,2356.0,374.1555,374.4226,374.1555,374.4226,2356.0
2024-08-28 13:00:00,378.38,378.6,378.3,378.6,1284.0,374.3237,374.5414,374.2446,374.5414,1284.0
2024-08-28 13:05:00,378.48,378.56,378.25,378.56,7875.0,374.4226,374.5018,374.1951,374.5018,7875.0
2024-08-28 13:10:00,378.41,378.41,377.98,378.06,7961.0,374.3534,374.3534,373.928,374.0071,7961.0
2024-08-28 13:15:00,378.02,378.25,377.98,378.09,4376.0,373.9676,374.1951,373.928,374.0368,4376.0
2024-08-28 13:20:00,378.03,378.09,377.74,377.91,3650.0,373.9775,374.0368,373.6906,373.8588,3650.0
2024-08-28 13:25:00,377.8,378.21,377.54,377.99,5790.0,373.7499,374.1555,373.4927,373.9379,5790.0
2024-08-28 13:30:00,377.99,378.27,377.99,378.03,2038.0,373.9379,374.2149,373.9379,373.9775,2038.0
2024-08-28 13:35:00,378.34,378.44,378.23,378.27,3308.0,374.2841,374.3831,374.1753,374.2149,3308.0
2024-08-28 13:40:00,378.27,378.27,377.94,378.18,3158.0,374.2149,374.2149,373.8884,374.1259,3158.0
2024-08-28 13:45:00,378.15,378.15,377.63,377.74,3690.0,374.0962,374.0962,373.5818,373.6906,3690.0
2024-08-28 13:50:00,377.72,377.88,377.69,377.8,3300.0,373.6708,373.8291,373.6411,373.7499,3300.0
2024-08-28 13:55:00,377.8,377.8,376.66,376.82,7179.0,373.7499,373.7499,372.6222,372.7804,7179.0
2024-08-28 14:00:00,376.82,376.86,376.54,376.57,1496.0,372.7804,372.82,372.5034,372.5331,1496.0
2024-08-28 14:05:00,376.82,377.46,376.55,377.46,6338.0,372.7804,373.4136,372.5133,373.4136,6338.0
2024-08-28 14:10:00,377.2,377.29,376.86,376.93,2664.0,373.1564,373.2454,372.82,372.8893,2664.0
2024-08-28 14:15:00,376.87,377.02,376.79,376.98,5597.0,372.8299,372.9783,372.7508,372.9387,5597.0
2024-08-28 14:20:00,376.92,377.03,376.81,376.89,3930.0,372.8794,372.9882,372.7705,372.8497,3930.0
2024-08-28 14:25:00,376.92,377.02,376.57,376.72,6748.0,372.8794,372.9783,372.5331,372.6815,6748.0
2024-08-28 14:30:00,376.66,376.97,376.65,376.97,4141.0,372.6222,372.9288,372.6123,372.9288,4141.0
2024-08-28 14:35:00,376.83,376.97,376.55,376.85,14960.0,372.7903,372.9288,372.5133,372.8101,14960.0
2024-08-28 14:40:00,376.83,377.1,376.7,376.86,4025.0,372.7903,373.0574,372.6617,372.82,4025.0
2024-08-28 14:45:00,376.76,377.0,376.68,376.73,5691.0,372.7211,372.9585,372.6419,372.6914,5691.0
2024-08-28 14:50:00,376.84,377.74,376.78,377.59,3849.0,372.8002,373.6906,372.7409,373.5422,3849.0
2024-08-28 14:55:00,377.53,377.93,377.47,377.87,3570.0,373.4828,373.8785,373.4235,373.8192,3570.0
2024-08-28 15:00:00,378.04,378.35,378.04,378.12,2181.0,373.9874,374.294,373.9874,374.0665,2181.0
2024-08-28 15:05:00,377.99,378.0,377.5,377.5,1951.0,373.9379,373.9478,373.4531,373.4531,1951.0
2024-08-28 15:10:00,377.47,377.47,377.0,377.11,4720.0,373.4235,373.4235,372.9585,373.0673,4720.0
2024-08-28 15:15:00,377.1,377.32,377.1,377.28,3068.0,373.0574,373.2751,373.0574,373.2355,3068.0
2024-08-28 15:20:00,377.31,377.45,377.08,377.38,6592.0,373.2652,373.4037,373.0377,373.3344,6592.0
2024-08-28 15:25:00,377.49,377.75,377.37,377.73,3827.0,373.4433,373.7005,373.3245,373.6807,3827.0
2024-08-28 15:30:00,377.82,377.98,377.57,377.8,4050.0,373.7697,373.928,373.5224,373.7499,4050.0
2024-08-28 15:35:00,377.78,377.78,377.3,377.3,4914.0,373.7301,373.7301,373.2553,373.2553,4914.0
2024-08-28 15:40:00,377.43,377.52,377.18,377.52,4346.0,373.3839,373.4729,373.1366,373.4729,4346.0
2024-08-28 15:45:00,377.47,378.26,377.47,377.63,7457.0,373.4235,374.205,373.4235,373.5818,7457.0
2024-08-28 15:50:00,377.63,378.44,377.62,378.44,11631.0,373.5818,374.3831,373.5719,374.3831,11631.0
2024-08-28 15:55:00,378.31,378.7,377.86,378.26,59043.0,374.2545,374.6403,373.8093,374.205,59043.0
2024-08-29 09:30:00,379.79,379.79,378.0,378.54,12971.0,375.7186,375.7186,373.9478,374.482,12971.0
2024-08-29 09:35:00,378.53,379.1,378.41,378.42,5039.0,374.4721,375.036,374.3534,374.3633,5039.0
2024-08-29 09:40:00,378.61,379.11,378.39,378.81,3401.0,374.5512,375.0459,374.3336,374.7491,3401.0
2024-08-29 09:45:00,379.09,379.09,377.69,377.81,12946.0,375.0261,375.0261,373.6411,373.7598,12946.0
2024-08-29 09:50:00,377.75,377.76,376.95,377.33,10718.0,373.7005,373.7104,372.909,373.285,10718.0
2024-08-29 09:55:00,377.16,378.0,377.15,377.52,15676.0,373.1168,373.9478,373.1069,373.4729,15676.0
2024-08-29 10:00:00,377.74,380.63,377.74,380.62,15773.0,373.6906,376.5496,373.6906,376.5397,15773.0
2024-08-29 10:05:00,380.63,380.83,379.7,380.31,7496.0,376.5496,376.7475,375.6296,376.233,7496.0
2024-08-29 10:10:00,380.58,381.19,380.33,380.92,5019.0,376.5001,377.1036,376.2528,376.8365,5019.0
2024-08-29 10:15:00,381.13,381.84,380.73,381.84,6978.0,377.0442,377.7466,376.6485,377.7466,6978.0
2024-08-29 10:20:00,381.96,382.34,381.87,382.08,8979.0,377.8653,378.2413,377.7763,377.9841,8979.0
2024-08-29 10:25:00,382.05,382.81,382.05,382.66,9208.0,377.9544,378.7062,377.9544,378.5578,9208.0
2024-08-29 10:30:00,382.81,383.06,382.51,382.58,10584.0,378.7062,378.9535,378.4094,378.4787,10584.0
2024-08-29 10:35:00,382.58,382.9,382.42,382.77,6482.0,378.4787,378.7953,378.3204,378.6667,6482.0
2024-08-29 10:40:00,382.77,382.82,382.53,382.82,6285.0,378.6667,378.7161,378.4292,378.7161,6285.0
2024-08-29 10:45:00,382.86,382.93,382.23,382.23,7978.0,378.7557,378.8249,378.1324,378.1324,7978.0
2024-08-29 10:50:00,382.24,382.3,381.94,381.94,2201.0,378.1423,378.2017,377.8456,377.8456,2201.0
2024-08-29 10:55:00,381.91,381.91,381.51,381.71,4737.0,377.8159,377.8159,377.4202,377.618,4737.0
2024-08-29 11:00:00,381.79,381.83,381.33,381.56,19730.0,377.6972,377.7367,377.2421,377.4696,19730.0
2024-08-29 11:05:00,381.42,381.94,381.28,381.38,7201.0,377.3311,377.8456,377.1926,377.2916,7201.0
2024-08-29 11:10:00,381.11,381.75,381.11,381.42,3752.0,377.0244,377.6576,377.0244,377.3311,3752.0
2024-08-29 11:15:00,381.75,381.96,381.57,381.96,3871.0,377.6576,377.8653,377.4795,377.8653,3871.0
2024-08-29 11:20:00,381.75,382.09,381.61,382.03,4199.0,377.6576,377.9939,377.5191,377.9346,4199.0
2024-08-29 11:25:00,382.13,382.4,381.86,381.94,5003.0,378.0335,378.3006,377.7664,377.8456,5003.0
2024-08-29 11:30:00,382.0,382.0,381.79,381.83,4510.0,377.9049,377.9049,377.6972,377.7367,4510.0
2024-08-29 11:35:00,381.73,381.95,381.17,381.22,7213.0,377.6378,377.8554,377.0838,377.1333,7213.0
2024-08-29 11:40:00,381.05,381.23,380.99,381.16,2452.0,376.9651,377.1432,376.9057,377.0739,2452.0
2024-08-29 11:45:00,381.02,381.8,381.02,381.8,1405.0,376.9354,377.7071,376.9354,377.7071,1405.0
2024-08-29 11:50:00,381.55,381.8,381.39,381.74,4863.0,377.4597,377.7071,377.3014,377.6477,4863.0
2024-08-29 11:55:00,381.54,381.8,381.5,381.76,1842.0,377.4498,377.7071,377.4103,377.6675,1842.0
2024-08-29 12:00:00,381.8,381.94,381.5,381.87,13437.0,377.7071,377.8456,377.4103,377.7763,13437.0
2024-08-29 12:05:00,381.74,382.0,381.49,381.74,8800.0,377.6477,377.9049,377.4004,377.6477,8800.0
2024-08-29 12:10:00,381.75,381.76,381.75,381.75,200.0,377.6576,377.6675,377.6576,377.6576,200.0
2024-08-29 12:15:00,381.89,381.89,381.63,381.68,2070.0,377.7961,377.7961,377.5389,377.5883,2070.0
2024-08-29 12:20:00,381.54,382.23,381.54,382.22,8013.0,377.4498,378.1324,377.4498,378.1225,8013.0
2024-08-29 12:25:00,382.22,382.22,382.19,382.2,800.0,378.1225,378.1225,378.0929,378.1028,800.0
2024-08-29 12:30:00,382.2,382.37,382.19,382.21,2995.0,378.1028,378.2709,378.0929,378.1127,2995.0
2024-08-29 12:35:00,382.25,382.4,382.25,382.31,900.0,378.1522,378.3006,378.1522,378.2116,900.0
2024-08-29 12:40:00,382.14,382.56,382.13,382.47,1992.0,378.0434,378.4589,378.0335,378.3699,1992.0
2024-08-29 12:45:00,382.53,382.78,382.36,382.78,3832.0,378.4292,378.6765,378.261,378.6765,3832.0
2024-08-29 12:50:00,382.59,383.41,382.4,383.1,10019.0,378.4886,379.2998,378.3006,378.9931,10019.0
2024-08-29 12:55:00,383.32,383.34,383.1,383.3,2244.0,379.2108,379.2305,378.9931,379.191,2244.0
2024-08-29 13:00:00,383.35,383.35,383.12,383.29,2525.0,379.2404,379.2404,379.0129,379.1811,2525.0
2024-08-29 13:05:00,383.27,383.29,383.0,383.12,7638.0,379.1613,379.1811,378.8942,379.0129,7638.0
2024-08-29 13:10:00,383.12,383.16,382.82,383.16,9867.0,379.0129,379.0525,378.7161,379.0525,9867.0
2024-08-29 13:15:00,383.04,383.36,383.03,383.36,801.0,378.9338,379.2503,378.9239,379.2503,801.0
2024-08-29 13:20:00,383.28,383.36,383.13,383.36,1531.0,379.1712,379.2503,379.0228,379.2503,1531.0
2024-08-29 13:25:00,383.36,383.45,383.3,383.38,1109.0,379.2503,379.3394,379.191,379.2701,1109.0
2024-08-29 13:30:00,383.41,383.5,383.31,383.5,1820.0,379.2998,379.3888,379.2009,379.3888,1820.0
2024-08-29 13:35:00,383.5,383.9,383.5,383.77,3365.0,379.3888,379.7845,379.3888,379.6559,3365.0
2024-08-29 13:40:00,383.8,384.09,383.79,384.09,4773.0,379.6856,379.9725,379.6757,379.9725,4773.0
2024-08-29 13:45:00,384.0,384.35,383.91,384.23,2324.0,379.8835,380.2297,379.7944,380.111,2324.0
2024-08-29 13:50:00,384.34,384.34,384.2,384.21,725.0,380.2198,380.2198,380.0813,380.0912,725.0
2024-08-29 13:55:00,384.15,384.5,384.14,384.26,3002.0,380.0319,380.3781,380.022,380.1407,3002.0
2024-08-29 14:00:00,384.22,384.22,383.77,384.03,4046.0,380.1011,380.1011,379.6559,379.9131,4046.0
2024-08-29 14:05:00,383.86,384.36,383.86,384.18,1979.0,379.745,380.2396,379.745,380.0615,1979.0
2024-08-29 14:10:00,384.07,384.07,383.66,383.99,3800.0,379.9527,379.9527,379.5471,379.8736,3800.0
2024-08-29 14:15:00,383.82,383.96,383.77,383.77,1996.0,379.7054,379.8439,379.6559,379.6559,1996.0
2024-08-29 14:20:00,383.84,383.85,383.72,383.75,3126.0,379.7252,379.7351,379.6065,379.6361,3126.0
2024-08-29 14:25:00,383.76,383.84,383.26,383.27,8229.0,379.646,379.7252,379.1514,379.1613,8229.0
2024-08-29 14:30:00,383.47,383.55,382.99,383.12,4043.0,379.3591,379.4383,378.8843,379.0129,4043.0
2024-08-29 14:35:00,383.22,383.22,382.39,382.48,4692.0,379.1118,379.1118,378.2907,378.3798,4692.0
2024-08-29 14:40:00,382.38,382.45,381.98,382.17,4316.0,378.2808,378.3501,377.8851,378.0731,4316.0
2024-08-29 14:45:00,382.1,382.58,382.08,382.56,11379.0,378.0038,378.4787,377.9841,378.4589,11379.0
2024-08-29 14:50:00,382.53,382.65,382.21,382.65,7915.0,378.4292,378.5479,378.1127,378.5479,7915.0
2024-08-29 14:55:00,382.65,382.95,382.59,382.89,6867.0,378.5479,378.8447,378.4886,378.7854,6867.0
2024-08-29 15:00:00,382.89,382.97,382.27,382.31,16207.0,378.7854,378.8645,378.172,378.2116,16207.0
2024-08-29 15:05:00,382.29,382.51,382.02,382.32,3722.0,378.1918,378.4094,377.9247,378.2215,3722.0
2024-08-29 15:10:00,382.36,382.4,382.06,382.06,1517.0,378.261,378.3006,377.9643,377.9643,1517.0
2024-08-29 15:15:00,382.28,383.22,382.27,383.22,4541.0,378.1819,379.1118,378.172,379.1118,4541.0
2024-08-29 15:20:00,383.26,383.52,383.14,383.52,4050.0,379.1514,379.4086,379.0327,379.4086,4050.0
2024-08-29 15:25:00,383.52,383.94,383.52,383.79,8285.0,379.4086,379.8241,379.4086,379.6757,8285.0
2024-08-29 15:30:00,383.81,383.82,383.16,383.21,11417.0,379.6955,379.7054,379.0525,379.1019,11417.0
2024-08-29 15:35:00,383.19,383.19,382.86,382.87,4420.0,379.0822,379.0822,378.7557,378.7656,4420.0
2024-08-29 15:40:00,382.66,382.72,381.12,381.28,13107.0,378.5578,378.6172,377.0343,377.1926,13107.0
2024-08-29 15:45:00,381.35,381.57,381.3,381.44,13355.0,377.2619,377.4795,377.2124,377.3509,13355.0
2024-08-29 15:50:00,381.45,382.03,381.07,381.2,37247.0,377.3608,377.9346,376.9849,377.1135,37247.0
2024-08-29 15:55:00,381.17,382.4,380.76,381.8,76846.0,377.0838,378.3006,376.6782,377.7071,76846.0
2024-08-30 09:30:00,382.2,384.0,382.18,383.55,12494.0,378.1028,379.8835,378.083,379.4383,12494.0
2024-08-30 09:35:00,383.08,384.3,383.08,384.29,3609.0,378.9733,380.1803,378.9733,380.1704,3609.0
2024-08-30 09:40:00,384.3,384.65,384.0,384.4,12726.0,380.1803,380.5265,379.8835,380.2792,12726.0
2024-08-30 09:45:00,384.11,384.39,383.01,383.38,24269.0,379.9923,380.2693,378.9041,379.2701,24269.0
2024-08-30 09:50:00,382.94,384.54,382.94,384.32,19572.0,378.8348,380.4177,378.8348,380.2,19572.0
2024-08-30 09:55:00,384.32,384.39,383.51,383.97,9437.0,380.2,380.2693,379.3987,379.8538,9437.0
2024-08-30 10:00:00,383.82,384.46,383.43,384.27,5381.0,379.7054,380.3385,379.3196,380.1506,5381.0
2024-08-30 10:05:00,383.91,384.23,383.88,384.23,2879.0,379.7944,380.111,379.7648,380.111,2879.0
2024-08-30 10:10:00,384.39,385.0,384.39,384.75,29227.0,380.2693,380.8727,380.2693,380.6254,29227.0
2024-08-30 10:15:00,384.99,384.99,384.47,384.86,3889.0,380.8629,380.8629,380.3484,380.7342,3889.0
2024-08-30 10:20:00,384.65,384.77,384.3,384.45,4534.0,380.5265,380.6452,380.1803,380.3286,4534.0
2024-08-30 10:25:00,384.43,385.16,384.33,385.16,5564.0,380.3089,381.031,380.2099,381.031,5564.0
2024-08-30 10:30:00,384.97,385.29,384.38,384.38,6222.0,380.8431,381.1596,380.2594,380.2594,6222.0
2024-08-30 10:35:00,384.67,384.67,384.26,384.47,2283.0,380.5463,380.5463,380.1407,380.3484,2283.0
2024-08-30 10:40:00,384.49,384.94,384.25,384.35,5659.0,380.3682,380.8134,380.1308,380.2297,5659.0
2024-08-30 10:45:00,384.22,384.36,384.17,384.35,2197.0,380.1011,380.2396,380.0516,380.2297,2197.0
2024-08-30 10:50:00,384.42,384.63,384.25,384.38,2103.0,380.299,380.5067,380.1308,380.2594,2103.0
2024-08-30 10:55:00,384.42,384.72,384.34,384.4,4277.0,380.299,380.5957,380.2198,380.2792,4277.0
2024-08-30 11:00:00,384.21,384.59,384.2,384.24,7095.0,380.0912,380.4671,380.0813,380.1209,7095.0
2024-08-30 11:05:00,384.33,384.55,384.33,384.4,1280.0,380.2099,380.4276,380.2099,380.2792,1280.0
2024-08-30 11:10:00,384.4,384.55,383.34,383.37,13926.0,380.2792,380.4276,379.2305,379.2602,13926.0
2024-08-30 11:15:00,383.17,383.17,382.35,382.86,1462.0,379.0624,379.0624,378.2512,378.7557,1462.0
2024-08-30 11:20:00,382.52,382.52,381.41,381.62,4220.0,378.4193,378.4193,377.3212,377.529,4220.0
2024-08-30 11:25:00,381.24,381.43,380.57,380.9,3860.0,377.1531,377.341,376.4902,376.8167,3860.0
2024-08-30 11:30:00,381.11,381.31,380.1,380.12,3742.0,377.0244,377.2223,376.0253,376.0451,3742.0
2024-08-30 11:35:00,380.3,380.44,379.86,380.22,4670.0,376.2231,376.3616,375.7878,376.144,4670.0
2024-08-30 11:40:00,380.28,380.47,380.15,380.22,2013.0,376.2033,376.3913,376.0747,376.144,2013.0
2024-08-30 11:45:00,380.23,380.55,380.23,380.46,4719.0,376.1539,376.4705,376.1539,376.3814,4719.0
2024-08-30 11:50:00,380.46,380.46,379.91,380.05,3003.0,376.3814,376.3814,375.8373,375.9758,3003.0
2024-08-30 11:55:00,380.24,380.24,379.79,380.12,2940.0,376.1638,376.1638,375.7186,376.0451,2940.0
2024-08-30 12:00:00,379.98,380.16,379.62,380.16,2407.0,375.9066,376.0846,375.5504,376.0846,2407.0
2024-08-30 12:05:00,380.21,380.55,380.07,380.32,11875.0,376.1341,376.4705,375.9956,376.2429,11875.0
2024-08-30 12:10:00,380.3,380.3,379.77,380.0,3701.0,376.2231,376.2231,375.6988,375.9263,3701.0
2024-08-30 12:15:00,379.77,379.77,379.14,379.28,3436.0,375.6988,375.6988,375.0756,375.2141,3436.0
2024-08-30 12:20:00,379.03,379.2,378.92,379.14,2811.0,374.9667,375.1349,374.8579,375.0756,2811.0
2024-08-30 12:25:00,379.07,379.07,378.54,378.82,1253.0,375.0063,375.0063,374.482,374.759,1253.0
2024-08-30 12:30:00,378.7,378.95,378.46,378.62,1918.0,374.6403,374.8876,374.4029,374.5611,1918.0
2024-08-30 12:35:00,378.47,378.71,378.46,378.71,1948.0,374.4127,374.6502,374.4029,374.6502,1948.0
2024-08-30 12:40:00,378.59,378.97,378.45,378.97,3765.0,374.5315,374.9074,374.393,374.9074,3765.0
2024-08-30 12:45:00,378.73,379.03,378.71,379.03,3220.0,374.67,374.9667,374.6502,374.9667,3220.0
2024-08-30 12:50:00,379.14,379.28,379.13,379.23,1138.0,375.0756,375.2141,375.0657,375.1646,1138.0
2024-08-30 12:55:00,379.24,379.55,379.23,379.55,1136.0,375.1745,375.4812,375.1646,375.4812,1136.0
2024-08-30 13:00:00,379.41,379.7,379.36,379.7,1925.0,375.3427,375.6296,375.2932,375.6296,1925.0
2024-08-30 13:05:00,379.6,379.6,379.26,379.35,1986.0,375.5306,375.5306,375.1943,375.2833,1986.0
2024-08-30 13:10:00,379.15,379.49,379.15,379.49,833.0,375.0855,375.4218,375.0855,375.4218,833.0
2024-08-30 13:15:00,379.36,379.47,379.24,379.24,1362.0,375.2932,375.402,375.1745,375.1745,1362.0
2024-08-30 13:20:00,379.28,379.28,378.95,378.98,2455.0,375.2141,375.2141,374.8876,374.9173,2455.0
2024-08-30 13:25:00,378.98,379.9,378.98,379.9,9939.0,374.9173,375.8274,374.9173,375.8274,9939.0
2024-08-30 13:30:00,379.77,379.8,379.64,379.72,1733.0,375.6988,375.7285,375.5702,375.6493,1733.0
2024-08-30 13:35:00,379.8,379.93,379.79,379.93,1942.0,375.7285,375.8571,375.7186,375.8571,1942.0
2024-08-30 13:40:00,379.7,380.1,379.7,380.06,2473.0,375.6296,376.0253,375.6296,375.9857,2473.0
2024-08-30 13:45:00,380.08,380.16,380.0,380.09,446.0,376.0055,376.0846,375.9263,376.0154,446.0
2024-08-30 13:50:00,380.18,380.18,379.82,380.02,3309.0,376.1044,376.1044,375.7483,375.9461,3309.0
2024-08-30 13:55:00,380.07,380.07,379.91,380.0,1300.0,375.9956,375.9956,375.8373,375.9263,1300.0
2024-08-30 14:00:00,380.08,380.28,380.08,380.11,4378.0,376.0055,376.2033,376.0055,376.0352,4378.0
2024-08-30 14:05:00,380.13,380.4,379.89,380.32,5779.0,376.055,376.3221,375.8175,376.2429,5779.0
2024-08-30 14:10:00,380.31,380.45,380.21,380.45,2292.0,376.233,376.3715,376.1341,376.3715,2292.0
2024-08-30 14:15:00,380.52,380.52,380.45,380.46,1001.0,376.4408,376.4408,376.3715,376.3814,1001.0
2024-08-30 14:20:00,380.46,380.57,380.38,380.49,5016.0,376.3814,376.4902,376.3023,376.4111,5016.0
2024-08-30 14:25:00,380.42,380.58,380.21,380.21,2887.0,376.3418,376.5001,376.1341,376.1341,2887.0
2024-08-30 14:30:00,380.21,380.74,380.21,380.56,1551.0,376.1341,376.6584,376.1341,376.4803,1551.0
2024-08-30 14:35:00,380.74,380.93,380.74,380.93,815.0,376.6584,376.8464,376.6584,376.8464,815.0
2024-08-30 14:40:00,381.0,381.1,380.8,381.04,2895.0,376.9156,377.0146,376.7178,376.9552,2895.0
2024-08-30 14:45:00,381.12,381.12,380.89,381.0,1167.0,377.0343,377.0343,376.8068,376.9156,1167.0
2024-08-30 14:50:00,380.9,381.2,380.9,381.18,3322.0,376.8167,377.1135,376.8167,377.0937,3322.0
2024-08-30 14:55:00,381.04,381.26,380.8,381.13,4537.0,376.9552,377.1728,376.7178,377.0442,4537.0
2024-08-30 15:00:00,381.25,381.46,381.08,381.43,1200.0,377.1629,377.3707,376.9948,377.341,1200.0
2024-08-30 15:05:00,381.47,381.64,381.31,381.64,2042.0,377.3806,377.5488,377.2223,377.5488,2042.0
2024-08-30 15:10:00,381.4,381.56,380.96,381.3,1890.0,377.3113,377.4696,376.8761,377.2124,1890.0
2024-08-30 15:15:00,381.04,381.43,381.04,381.43,1955.0,376.9552,377.341,376.9552,377.341,1955.0
2024-08-30 15:20:00,381.54,381.99,381.54,381.89,6109.0,377.4498,377.895,377.4498,377.7961,6109.0
2024-08-30 15:25:00,381.89,382.05,381.8,381.8,3829.0,377.7961,377.9544,377.7071,377.7071,3829.0
2024-08-30 15:30:00,381.8,382.17,381.75,381.75,6588.0,377.7071,378.0731,377.6576,377.6576,6588.0
2024-08-30 15:35:00,381.76,382.76,381.76,382.76,3026.0,377.6675,378.6568,377.6675,378.6568,3026.0
2024-08-30 15:40:00,382.85,383.27,382.81,382.86,11497.0,378.7458,379.1613,378.7062,378.7557,11497.0
2024-08-30 15:45:00,382.88,383.87,382.88,383.87,12243.0,378.7755,379.7549,378.7755,379.7549,12243.0
2024-08-30 15:50:00,383.88,385.07,383.24,384.85,26706.0,379.7648,380.942,379.1316,380.7244,26706.0
2024-08-30 15:55:00,384.91,385.89,384.68,385.73,96437.0,380.7837,381.7532,380.5562,381.5949,96437.0
2024-09-03 09:30:00,384.86,384.86,382.45,383.49,30465.0,380.7342,380.7342,378.3501,379.3789,30465.0
2024-09-03 09:35:00,383.76,384.04,382.85,383.27,6790.0,379.646,379.923,378.7458,379.1613,6790.0
2024-09-03 09:40:00,383.33,383.82,382.68,382.83,6655.0,379.2207,379.7054,378.5776,378.726,6655.0
2024-09-03 09:45:00,382.65,384.0,381.27,381.38,13962.0,378.5479,379.8835,377.1827,377.2916,13962.0
2024-09-03 09:50:00,381.38,381.95,380.06,381.94,16076.0,377.2916,377.8554,375.9857,377.8456,16076.0
2024-09-03 09:55:00,381.96,383.66,381.69,383.63,11765.0,377.8653,379.5471,377.5982,379.5174,11765.0
2024-09-03 10:00:00,383.39,384.15,379.96,380.81,35105.0,379.28,380.0319,375.8868,376.7277,35105.0
2024-09-03 10:05:00,380.75,381.45,380.59,381.45,11483.0,376.6683,377.3608,376.51,377.3608,11483.0
2024-09-03 10:10:00,381.39,381.89,381.18,381.65,5389.0,377.3014,377.7961,377.0937,377.5587,5389.0
2024-09-03 10:15:00,381.5,381.81,381.11,381.72,5100.0,377.4103,377.7169,377.0244,377.6279,5100.0
2024-09-03 10:20:00,381.69,382.26,381.55,381.98,13713.0,377.5982,378.1621,377.4597,377.8851,13713.0
2024-09-03 10:25:00,381.92,382.52,381.78,382.42,20261.0,377.8258,378.4193,377.6873,378.3204,20261.0
2024-09-03 10:30:00,382.4,382.82,381.77,382.17,31241.0,378.3006,378.7161,377.6774,378.0731,31241.0
2024-09-03 10:35:00,382.06,382.97,382.03,382.97,6432.0,377.9643,378.8645,377.9346,378.8645,6432.0
2024-09-03 10:40:00,382.83,383.48,382.62,383.28,17012.0,378.726,379.369,378.5183,379.1712,17012.0
2024-09-03 10:45:00,383.23,383.31,381.86,382.3,13208.0,379.1217,379.2009,377.7664,378.2017,13208.0
2024-09-03 10:50:00,382.24,383.51,382.24,383.5,21190.0,378.1423,379.3987,378.1423,379.3888,21190.0
2024-09-03 10:55:00,383.58,384.75,383.54,383.91,17066.0,379.468,380.6254,379.4284,379.7944,17066.0
2024-09-03 11:00:00,384.14,385.72,384.12,385.18,20764.0,380.022,381.585,380.0022,381.0508,20764.0
2024-09-03 11:05:00,385.06,386.27,384.6,385.45,15830.0,380.9321,382.1291,380.477,381.3179,15830.0
2024-09-03 11:10:00,385.56,385.86,384.97,384.97,8351.0,381.4267,381.7235,380.8431,380.8431,8351.0
2024-09-03 11:15:00,384.98,385.3,384.82,384.95,10916.0,380.853,381.1695,380.6947,380.8233,10916.0
2024-09-03 11:20:00,385.03,385.49,385.01,385.48,6375.0,380.9024,381.3575,380.8826,381.3476,6375.0
2024-09-03 11:25:00,385.56,386.25,385.43,385.97,8325.0,381.4267,382.1093,381.2981,381.8323,8325.0
2024-09-03 11:30:00,385.88,385.98,385.34,385.7,5552.0,381.7433,381.8422,381.2091,381.5652,5552.0
2024-09-03 11:35:00,385.75,386.21,385.6,386.06,2230.0,381.6147,382.0698,381.4663,381.9214,2230.0
2024-09-03 11:40:00,386.07,386.16,385.61,386.16,6807.0,381.9313,382.0203,381.4762,382.0203,6807.0
2024-09-03 11:45:00,386.28,386.6,386.27,386.6,6860.0,382.139,382.4556,382.1291,382.4556,6860.0
2024-09-03 11:50:00,386.48,387.49,386.45,387.3,8663.0,382.3369,383.3361,382.3072,383.1481,8663.0
2024-09-03 11:55:00,387.39,387.48,386.87,387.03,12635.0,383.2371,383.3262,382.7227,382.881,12635.0
2024-09-03 12:00:00,387.12,387.2,386.22,386.22,7567.0,382.97,383.0492,382.0797,382.0797,7567.0
2024-09-03 12:05:00,386.3,386.78,386.09,386.12,2553.0,382.1588,382.6337,381.9511,381.9807,2553.0
2024-09-03 12:10:00,386.16,386.33,385.63,386.31,2911.0,382.0203,382.1885,381.496,382.1687,2911.0
2024-09-03 12:15:00,386.17,386.46,386.09,386.13,1676.0,382.0302,382.3171,381.9511,381.9906,1676.0
2024-09-03 12:20:00,386.15,386.37,385.63,385.7,6774.0,382.0104,382.2281,381.496,381.5652,6774.0
2024-09-03 12:25:00,385.6,385.72,385.35,385.4,10649.0,381.4663,381.585,381.219,381.2685,10649.0
2024-09-03 12:30:00,385.23,385.65,384.8,385.49,12712.0,381.1003,381.5158,380.6749,381.3575,12712.0
2024-09-03 12:35:00,385.34,386.1,385.3,386.1,4802.0,381.2091,381.961,381.1695,381.961,4802.0
2024-09-03 12:40:00,386.09,386.09,385.0,385.25,7176.0,381.9511,381.9511,380.8727,381.1201,7176.0
2024-09-03 12:45:00,385.24,385.58,385.06,385.58,2413.0,381.1102,381.4465,380.9321,381.4465,2413.0
2024-09-03 12:50:00,385.52,385.58,385.46,385.47,880.0,381.3872,381.4465,381.3278,381.3377,880.0
2024-09-03 12:55:00,385.58,385.58,385.57,385.58,600.0,381.4465,381.4465,381.4366,381.4465,600.0
2024-09-03 13:00:00,385.54,385.91,385.44,385.91,2731.0,381.407,381.773,381.308,381.773,2731.0
2024-09-03 13:05:00,385.9,386.34,385.9,386.31,3185.0,381.7631,382.1984,381.7631,382.1687,3185.0
2024-09-03 13:10:00,386.23,387.0,386.23,386.63,14062.0,382.0896,382.8513,382.0896,382.4853,14062.0
2024-09-03 13:15:00,386.8,386.89,386.54,386.88,4435.0,382.6535,382.7425,382.3962,382.7326,4435.0
2024-09-03 13:20:00,386.89,387.12,386.53,387.03,3459.0,382.7425,382.97,382.3863,382.881,3459.0
2024-09-03 13:25:00,386.95,386.95,386.07,386.27,3031.0,382.8018,382.8018,381.9313,382.1291,3031.0
2024-09-03 13:30:00,386.22,386.65,385.99,386.0,4833.0,382.0797,382.5051,381.8521,381.862,4833.0
2024-09-03 13:35:00,386.15,387.27,386.15,387.06,18802.0,382.0104,383.1184,382.0104,382.9107,18802.0
2024-09-03 13:40:00,386.72,386.79,386.19,386.35,2620.0,382.5743,382.6436,382.05,382.2083,2620.0
2024-09-03 13:45:00,386.55,386.91,386.55,386.91,3070.0,382.4061,382.7623,382.4061,382.7623,3070.0
2024-09-03 13:50:00,386.89,387.64,386.89,387.51,8192.0,382.7425,383.4844,382.7425,383.3558,8192.0
2024-09-03 13:55:00,387.51,387.63,387.38,387.38,7665.0,383.3558,383.4746,383.2272,383.2272,7665.0
2024-09-03 14:00:00,387.29,387.38,386.8,387.29,25249.0,383.1382,383.2272,382.6535,383.1382,25249.0
2024-09-03 14:05:00,387.21,387.78,387.2,387.69,9473.0,383.0591,383.6229,383.0492,383.5339,9473.0
2024-09-03 14:10:00,387.69,387.91,387.29,387.9,9803.0,383.5339,383.7516,383.1382,383.7417,9803.0
2024-09-03 14:15:00,387.86,388.0,387.39,387.98,6806.0,383.7021,383.8406,383.2371,383.8208,6806.0
2024-09-03 14:20:00,387.95,388.34,387.87,388.01,7934.0,383.7911,384.1769,383.712,383.8505,7934.0
2024-09-03 14:25:00,388.03,388.15,387.91,388.08,3273.0,383.8703,383.989,383.7516,383.9197,3273.0
2024-09-03 14:30:00,388.09,388.34,387.92,388.1,6758.0,383.9296,384.1769,383.7614,383.9395,6758.0
2024-09-03 14:35:00,388.1,388.3,387.74,388.22,6964.0,383.9395,384.1374,383.5834,384.0582,6964.0
2024-09-03 14:40:00,388.12,388.38,387.93,388.17,4209.0,383.9593,384.2165,383.7713,384.0088,4209.0
2024-09-03 14:45:00,388.17,388.17,387.76,387.81,7248.0,384.0088,384.0088,383.6032,383.6526,7248.0
2024-09-03 14:50:00,387.78,387.78,387.49,387.51,14919.0,383.6229,383.6229,383.3361,383.3558,14919.0
2024-09-03 14:55:00,387.56,387.66,387.28,387.46,15889.0,383.4053,383.5042,383.1283,383.3064,15889.0
2024-09-03 15:00:00,387.46,387.54,387.29,387.5,21299.0,383.3064,383.3855,383.1382,383.3459,21299.0
2024-09-03 15:05:00,387.5,387.71,387.25,387.25,16719.0,383.3459,383.5537,383.0986,383.0986,16719.0
2024-09-03 15:10:00,387.25,387.95,387.21,387.79,10300.0,383.0986,383.7911,383.0591,383.6328,10300.0
2024-09-03 15:15:00,387.78,387.94,387.78,387.85,7700.0,383.6229,383.7812,383.6229,383.6922,7700.0
2024-09-03 15:20:00,387.86,388.02,387.76,387.95,14883.0,383.7021,383.8604,383.6032,383.7911,14883.0
2024-09-03 15:25:00,387.95,388.22,387.83,388.11,10749.0,383.7911,384.0582,383.6724,383.9494,10749.0
2024-09-03 15:30:00,388.25,388.29,387.76,387.86,21243.0,384.0879,384.1275,383.6032,383.7021,21243.0
2024-09-03 15:35:00,387.86,387.95,385.74,385.74,14763.0,383.7021,383.7911,381.6048,381.6048,14763.0
2024-09-03 15:40:00,385.63,385.81,385.18,385.6,11954.0,381.496,381.6741,381.0508,381.4663,11954.0
2024-09-03 15:45:00,385.69,385.85,384.61,385.83,24185.0,381.5554,381.7136,380.4869,381.6938,24185.0
2024-09-03 15:50:00,385.94,385.94,384.64,384.95,32587.0,381.8027,381.8027,380.5166,380.8233,32587.0
2024-09-03 15:55:00,385.1,385.75,384.74,385.66,82061.0,380.9717,381.6147,380.6155,381.5257,82061.0
2024-09-04 09:30:00,386.54,389.85,386.1,389.68,57601.0,382.3962,385.6708,381.961,385.5026,57601.0
2024-09-04 09:35:00,389.98,392.37,389.98,392.24,32032.0,385.7994,388.1637,385.7994,388.0351,32032.0
2024-09-04 09:40:00,392.55,393.32,391.26,392.35,22434.0,388.3418,389.1036,387.0656,388.144,22434.0
2024-09-04 09:45:00,392.05,395.94,391.89,395.55,51361.0,387.8472,391.6955,387.6889,391.3096,51361.0
2024-09-04 09:50:00,395.15,397.15,394.73,396.76,31520.0,390.9139,392.8925,390.4984,392.5067,31520.0
2024-09-04 09:55:00,396.43,398.58,396.0,397.95,46524.0,392.1802,394.3072,391.7548,393.6839,46524.0
2024-09-04 10:00:00,397.8,398.16,393.86,394.75,60126.0,393.5355,393.8917,389.6378,390.5182,60126.0
2024-09-04 10:05:00,393.85,395.6,393.85,395.05,10882.0,389.6279,391.3591,389.6279,390.815,10882.0
2024-09-04 10:10:00,394.8,394.9,393.74,394.66,14375.0,390.5677,390.6666,389.5191,390.4292,14375.0
2024-09-04 10:15:00,394.65,395.33,393.37,394.18,10527.0,390.4193,391.092,389.153,389.9543,10527.0
2024-09-04 10:20:00,393.98,395.37,393.83,395.37,20702.0,389.7565,391.1316,389.6081,391.1316,20702.0
2024-09-04 10:25:00,395.24,395.27,394.38,394.73,8679.0,391.003,391.0327,390.1522,390.4984,8679.0
2024-09-04 10:30:00,394.65,394.65,393.43,393.94,4202.0,390.4193,390.4193,389.2124,389.7169,4202.0
2024-09-04 10:35:00,393.87,394.3,393.2,394.25,6667.0,389.6477,390.0731,388.9848,390.0236,6667.0
2024-09-04 10:40:00,393.96,394.81,393.55,394.69,11268.0,389.7367,390.5776,389.3311,390.4589,11268.0
2024-09-04 10:45:00,394.81,395.0,393.89,393.89,6527.0,390.5776,390.7655,389.6674,389.6674,6527.0
2024-09-04 10:50:00,394.1,394.47,393.64,394.23,13058.0,389.8752,390.2412,389.4201,390.0038,13058.0
2024-09-04 10:55:00,394.39,394.75,393.42,393.71,10552.0,390.1621,390.5182,389.2025,389.4894,10552.0
2024-09-04 11:00:00,393.78,393.86,393.31,393.72,6606.0,389.5586,389.6378,389.0937,389.4993,6606.0
2024-09-04 11:05:00,393.61,393.81,393.17,393.25,7890.0,389.3904,389.5883,388.9552,389.0343,7890.0
2024-09-04 11:10:00,393.01,393.58,392.94,392.94,9014.0,388.7969,389.3608,388.7276,388.7276,9014.0
2024-09-04 11:15:00,393.06,393.1,392.0,392.31,9416.0,388.8463,388.8859,387.7977,388.1044,9416.0
2024-09-04 11:20:00,392.41,392.41,391.87,391.88,12992.0,388.2033,388.2033,387.6691,387.679,12992.0
2024-09-04 11:25:00,391.7,392.14,391.65,392.03,11647.0,387.5009,387.9362,387.4515,387.8274,11647.0
2024-09-04 11:30:00,391.72,391.72,390.35,390.42,13234.0,387.5207,387.5207,386.1654,386.2346,13234.0
2024-09-04 11:35:00,390.56,391.69,390.52,391.48,31766.0,386.3731,387.491,386.3336,387.2833,31766.0
2024-09-04 11:40:00,391.56,391.96,391.09,391.79,62783.0,387.3624,387.7581,386.8975,387.59,62783.0
2024-09-04 11:45:00,391.95,392.15,391.63,391.84,13789.0,387.7482,387.9461,387.4317,387.6394,13789.0
2024-09-04 11:50:00,391.63,391.71,391.15,391.37,4254.0,387.4317,387.5108,386.9568,387.1745,4254.0
2024-09-04 11:55:00,391.46,391.46,391.37,391.45,3889.0,387.2635,387.2635,387.1745,387.2536,3889.0
2024-09-04 12:00:00,391.44,391.55,391.28,391.4,17330.0,387.2437,387.3525,387.0854,387.2041,17330.0
2024-09-04 12:05:00,391.4,391.49,391.28,391.37,9065.0,387.2041,387.2932,387.0854,387.1745,9065.0
2024-09-04 12:10:00,391.37,391.86,390.52,390.55,5449.0,387.1745,387.6592,386.3336,386.3633,5449.0
2024-09-04 12:15:00,390.32,390.82,390.06,390.62,3615.0,386.1357,386.6304,385.8785,386.4325,3615.0
2024-09-04 12:20:00,390.35,391.4,390.14,391.33,8243.0,386.1654,387.2041,385.9576,387.1349,8243.0
2024-09-04 12:25:00,391.44,391.56,391.11,391.11,2311.0,387.2437,387.3624,386.9172,386.9172,2311.0
2024-09-04 12:30:00,391.1,391.9,391.07,391.9,5696.0,386.9074,387.6988,386.8777,387.6988,5696.0
2024-09-04 12:35:00,391.95,392.24,391.74,391.82,8888.0,387.7482,388.0351,387.5405,387.6196,8888.0
2024-09-04 12:40:00,392.03,392.03,390.85,391.11,63550.0,387.8274,387.8274,386.66,386.9172,63550.0
2024-09-04 12:45:00,390.75,391.81,390.56,391.08,18379.0,386.5611,387.6097,386.3731,386.8876,18379.0
2024-09-04 12:50:00,390.99,391.68,390.99,391.68,7667.0,386.7985,387.4811,386.7985,387.4811,7667.0
2024-09-04 12:55:00,391.66,391.82,391.17,391.18,6641.0,387.4614,387.6196,386.9766,386.9865,6641.0
2024-09-04 13:00:00,391.18,391.22,390.69,390.94,12778.0,386.9865,387.0261,386.5017,386.7491,12778.0
2024-09-04 13:05:00,390.89,391.15,390.74,390.93,4013.0,386.6996,386.9568,386.5512,386.7392,4013.0
2024-09-04 13:10:00,390.99,390.99,390.47,390.48,3520.0,386.7985,386.7985,386.2841,386.294,3520.0
2024-09-04 13:15:00,390.6,390.6,389.89,390.18,4672.0,386.4127,386.4127,385.7103,385.9972,4672.0
2024-09-04 13:20:00,389.88,389.89,387.58,387.79,8897.0,385.7004,385.7103,383.4251,383.6328,8897.0
2024-09-04 13:25:00,387.79,388.0,387.0,387.37,14257.0,383.6328,383.8406,382.8513,383.2173,14257.0
2024-09-04 13:30:00,387.41,388.56,387.4,388.56,12128.0,383.2569,384.3946,383.247,384.3946,12128.0
2024-09-04 13:35:00,388.44,389.23,387.92,389.23,12505.0,384.2759,385.0574,383.7614,385.0574,12505.0
2024-09-04 13:40:00,389.3,389.57,388.62,389.22,50151.0,385.1267,385.3938,384.4539,385.0475,50151.0
2024-09-04 13:45:00,388.96,389.41,388.79,389.04,4301.0,384.7903,385.2355,384.6221,384.8694,4301.0
2024-09-04 13:50:00,388.79,389.47,388.79,389.32,7444.0,384.6221,385.2948,384.6221,385.1464,7444.0
2024-09-04 13:55:00,389.3,389.74,389.25,389.72,6613.0,385.1267,385.5619,385.0772,385.5421,6613.0
2024-09-04 14:00:00,389.52,389.75,389.33,389.75,2791.0,385.3443,385.5718,385.1563,385.5718,2791.0
2024-09-04 14:05:00,389.5,390.47,389.4,390.47,10215.0,385.3245,386.2841,385.2256,386.2841,10215.0
2024-09-04 14:10:00,390.27,391.02,390.27,390.89,6308.0,386.0863,386.8282,386.0863,386.6996,6308.0
2024-09-04 14:15:00,390.97,391.43,390.96,391.15,18063.0,386.7787,387.2338,386.7689,386.9568,18063.0
2024-09-04 14:20:00,391.29,391.29,390.88,390.88,4253.0,387.0953,387.0953,386.6897,386.6897,4253.0
2024-09-04 14:25:00,390.97,391.29,390.97,391.16,6032.0,386.7787,387.0953,386.7787,386.9667,6032.0
2024-09-04 14:30:00,391.17,391.4,390.52,390.52,12948.0,386.9766,387.2041,386.3336,386.3336,12948.0
2024-09-04 14:35:00,390.25,390.42,389.91,390.14,6008.0,386.0665,386.2346,385.7301,385.9576,6008.0
2024-09-04 14:40:00,390.19,390.4,390.11,390.38,8067.0,386.0071,386.2149,385.928,386.1951,8067.0
2024-09-04 14:45:00,390.47,391.51,390.46,391.43,7443.0,386.2841,387.313,386.2742,387.2338,7443.0
2024-09-04 14:50:00,391.43,391.81,391.33,391.81,13097.0,387.2338,387.6097,387.1349,387.6097,13097.0
2024-09-04 14:55:00,391.81,391.84,390.72,391.28,74549.0,387.6097,387.6394,386.5314,387.0854,74549.0
2024-09-04 15:00:00,391.28,391.28,389.66,389.94,15296.0,387.0854,387.0854,385.4828,385.7598,15296.0
2024-09-04 15:05:00,390.14,390.24,389.82,390.03,8375.0,385.9576,386.0566,385.6411,385.8488,8375.0
2024-09-04 15:10:00,390.07,390.57,389.61,389.79,3722.0,385.8884,386.383,385.4333,385.6114,3722.0
2024-09-04 15:15:00,389.76,389.97,389.6,389.72,6093.0,385.5817,385.7895,385.4234,385.5421,6093.0
2024-09-04 15:20:00,389.71,390.04,389.71,389.92,3302.0,385.5323,385.8587,385.5323,385.74,3302.0
2024-09-04 15:25:00,389.97,391.3,389.96,391.3,19043.0,385.7895,387.1052,385.7796,387.1052,19043.0
2024-09-04 15:30:00,391.11,391.56,390.64,390.72,35530.0,386.9172,387.3624,386.4523,386.5314,35530.0
2024-09-04 15:35:00,390.81,391.52,390.63,391.52,94547.0,386.6205,387.3229,386.4424,387.3229,94547.0
2024-09-04 15:40:00,391.4,391.7,391.23,391.61,13408.0,387.2041,387.5009,387.036,387.4119,13408.0
2024-09-04 15:45:00,391.37,392.0,391.37,391.84,20663.0,387.1745,387.7977,387.1745,387.6394,20663.0
2024-09-04 15:50:00,391.72,391.97,390.67,391.33,19825.0,387.5207,387.768,386.482,387.1349,19825.0
2024-09-04 15:55:00,391.27,392.2,391.27,391.86,93252.0,387.0755,387.9956,387.0755,387.6592,93252.0
2024-09-05 09:30:00,392.0,395.0,388.72,388.72,23370.0,387.7977,390.7655,384.5529,384.5529,23370.0
2024-09-05 09:35:00,388.55,389.14,386.78,386.86,4370.0,384.3847,384.9684,382.6337,382.7128,4370.0
2024-09-05 09:40:00,386.85,388.73,386.85,387.37,13228.0,382.7029,384.5628,382.7029,383.2173,13228.0
2024-09-05 09:45:00,387.24,387.24,385.17,386.44,8775.0,383.0887,383.0887,381.0409,382.2973,8775.0
2024-09-05 09:50:00,386.01,386.38,385.0,385.0,3490.0,381.8719,382.238,380.8727,380.8727,3490.0
2024-09-05 09:55:00,384.73,385.82,383.74,384.12,20106.0,380.6056,381.684,379.6263,380.0022,20106.0
2024-09-05 10:00:00,384.12,387.08,383.02,386.62,20855.0,380.0022,382.9304,378.914,382.4754,20855.0
2024-09-05 10:05:00,386.89,388.57,386.67,387.48,33837.0,382.7425,384.4045,382.5248,383.3262,33837.0
2024-09-05 10:10:00,387.48,389.66,387.39,387.4,145821.0,383.3262,385.4828,383.2371,383.247,145821.0
2024-09-05 10:15:00,387.69,390.0,387.35,389.55,12828.0,383.5339,385.8191,383.1976,385.374,12828.0
2024-09-05 10:20:00,389.51,389.57,387.77,388.95,7682.0,385.3344,385.3938,383.6131,384.7804,7682.0
2024-09-05 10:25:00,388.44,388.44,387.02,387.09,6583.0,384.2759,384.2759,382.8711,382.9403,6583.0
2024-09-05 10:30:00,387.09,387.64,386.32,386.55,10973.0,382.9403,383.4844,382.1786,382.4061,10973.0
2024-09-05 10:35:00,386.43,387.32,385.82,387.06,13054.0,382.2874,383.1679,381.684,382.9107,13054.0
2024-09-05 10:40:00,386.81,387.12,386.29,386.3,4150.0,382.6633,382.97,382.1489,382.1588,4150.0
2024-09-05 10:45:00,386.12,386.62,385.27,386.31,7884.0,381.9807,382.4754,381.1399,382.1687,7884.0
2024-09-05 10:50:00,386.31,386.46,385.28,385.41,5059.0,382.1687,382.3171,381.1497,381.2784,5059.0
2024-09-05 10:55:00,385.29,385.77,384.7,384.7,3700.0,381.1596,381.6345,380.576,380.576,3700.0
2024-09-05 11:00:00,384.95,385.62,384.75,385.21,3819.0,380.8233,381.4861,380.6254,381.0805,3819.0
2024-09-05 11:05:00,385.24,386.08,385.19,385.19,13288.0,381.1102,381.9412,381.0607,381.0607,13288.0
2024-09-05 11:10:00,385.17,385.17,383.55,383.55,3062.0,381.0409,381.0409,379.4383,379.4383,3062.0
2024-09-05 11:15:00,383.53,383.96,383.33,383.44,4149.0,379.4185,379.8439,379.2207,379.3295,4149.0
2024-09-05 11:20:00,383.48,383.99,383.47,383.48,3820.0,379.369,379.8736,379.3591,379.369,3820.0
2024-09-05 11:25:00,383.47,384.0,383.47,383.86,4465.0,379.3591,379.8835,379.3591,379.745,4465.0
2024-09-05 11:30:00,383.86,384.04,383.19,383.19,5771.0,379.745,379.923,379.0822,379.0822,5771.0
2024-09-05 11:35:00,383.41,383.55,383.12,383.12,4254.0,379.2998,379.4383,379.0129,379.0129,4254.0
2024-09-05 11:40:00,383.12,383.32,382.83,383.02,7070.0,379.0129,379.2108,378.726,378.914,7070.0
2024-09-05 11:45:00,383.02,383.56,382.91,383.56,6648.0,378.914,379.4482,378.8052,379.4482,6648.0
2024-09-05 11:50:00,383.31,383.65,383.26,383.38,5945.0,379.2009,379.5372,379.1514,379.2701,5945.0
2024-09-05 11:55:00,383.52,383.71,383.32,383.57,4546.0,379.4086,379.5966,379.2108,379.4581,4546.0
2024-09-05 12:00:00,383.32,383.91,383.1,383.65,18059.0,379.2108,379.7944,378.9931,379.5372,18059.0
2024-09-05 12:05:00,383.62,383.88,383.59,383.59,1035.0,379.5075,379.7648,379.4779,379.4779,1035.0
2024-09-05 12:10:00,383.64,383.81,383.48,383.53,3260.0,379.5273,379.6955,379.369,379.4185,3260.0
2024-09-05 12:15:00,383.43,383.66,383.34,383.65,5691.0,379.3196,379.5471,379.2305,379.5372,5691.0
2024-09-05 12:20:00,383.58,384.15,383.58,384.1,7913.0,379.468,380.0319,379.468,379.9824,7913.0
2024-09-05 12:25:00,384.1,384.2,384.0,384.0,3565.0,379.9824,380.0813,379.8835,379.8835,3565.0
2024-09-05 12:30:00,384.04,384.32,383.91,384.22,6739.0,379.923,380.2,379.7944,380.1011,6739.0
2024-09-05 12:35:00,384.35,384.45,384.07,384.09,6026.0,380.2297,380.3286,379.9527,379.9725,6026.0
2024-09-05 12:40:00,384.09,384.57,384.04,384.56,2808.0,379.9725,380.4474,379.923,380.4375,2808.0
2024-09-05 12:45:00,384.64,384.74,384.4,384.7,3360.0,380.5166,380.6155,380.2792,380.576,3360.0
2024-09-05 12:50:00,384.59,385.39,384.59,384.71,6125.0,380.4671,381.2586,380.4671,380.5859,6125.0
2024-09-05 12:55:00,384.72,385.4,384.7,385.03,4405.0,380.5957,381.2685,380.576,380.9024,4405.0
2024-09-05 13:00:00,385.03,385.26,384.84,384.84,4530.0,380.9024,381.13,380.7145,380.7145,4530.0
2024-09-05 13:05:00,384.88,384.89,384.6,384.71,7250.0,380.754,380.7639,380.477,380.5859,7250.0
2024-09-05 13:10:00,384.71,384.89,384.51,384.66,1891.0,380.5859,380.7639,380.388,380.5364,1891.0
2024-09-05 13:15:00,384.53,384.82,384.12,384.33,6250.0,380.4078,380.6947,380.0022,380.2099,6250.0
2024-09-05 13:20:00,384.17,384.27,384.1,384.22,1769.0,380.0516,380.1506,379.9824,380.1011,1769.0
2024-09-05 13:25:00,384.38,384.38,383.75,383.75,4621.0,380.2594,380.2594,379.6361,379.6361,4621.0
2024-09-05 13:30:00,383.92,383.92,383.5,383.65,4669.0,379.8043,379.8043,379.3888,379.5372,4669.0
2024-09-05 13:35:00,383.72,384.37,383.65,384.37,8601.0,379.6065,380.2495,379.5372,380.2495,8601.0
2024-09-05 13:40:00,384.37,385.42,384.36,385.42,8254.0,380.2495,381.2882,380.2396,381.2882,8254.0
2024-09-05 13:45:00,385.38,385.5,384.51,384.51,9522.0,381.2487,381.3674,380.388,380.388,9522.0
2024-09-05 13:50:00,384.53,384.77,384.37,384.67,6070.0,380.4078,380.6452,380.2495,380.5463,6070.0
2024-09-05 13:55:00,384.89,385.51,384.89,385.44,5620.0,380.7639,381.3773,380.7639,381.308,5620.0
2024-09-05 14:00:00,385.5,385.51,385.05,385.16,4468.0,381.3674,381.3773,380.9222,381.031,4468.0
2024-09-05 14:05:00,385.15,385.28,385.07,385.22,1909.0,381.0211,381.1497,380.942,381.0904,1909.0
2024-09-05 14:10:00,385.23,385.42,385.23,385.39,1758.0,381.1003,381.2882,381.1003,381.2586,1758.0
2024-09-05 14:15:00,385.37,385.51,385.23,385.35,6044.0,381.2388,381.3773,381.1003,381.219,6044.0
2024-09-05 14:20:00,385.25,385.34,385.1,385.2,5515.0,381.1201,381.2091,380.9717,381.0706,5515.0
2024-09-05 14:25:00,385.2,385.3,385.12,385.19,3519.0,381.0706,381.1695,380.9915,381.0607,3519.0
2024-09-05 14:30:00,385.19,385.51,385.17,385.27,9094.0,381.0607,381.3773,381.0409,381.1399,9094.0
2024-09-05 14:35:00,385.29,385.43,385.1,385.2,2447.0,381.1596,381.2981,380.9717,381.0706,2447.0
2024-09-05 14:40:00,385.2,385.26,384.86,384.96,4105.0,381.0706,381.13,380.7342,380.8332,4105.0
2024-09-05 14:45:00,385.06,385.34,385.02,385.09,2516.0,380.9321,381.2091,380.8925,380.9618,2516.0
2024-09-05 14:50:00,385.17,385.41,385.06,385.21,3234.0,381.0409,381.2784,380.9321,381.0805,3234.0
2024-09-05 14:55:00,385.19,385.19,384.66,384.78,3494.0,381.0607,381.0607,380.5364,380.6551,3494.0
2024-09-05 15:00:00,384.64,384.64,384.49,384.56,1110.0,380.5166,380.5166,380.3682,380.4375,1110.0
2024-09-05 15:05:00,384.46,384.61,384.44,384.46,1946.0,380.3385,380.4869,380.3188,380.3385,1946.0
2024-09-05 15:10:00,384.38,384.39,384.21,384.29,3223.0,380.2594,380.2693,380.0912,380.1704,3223.0
2024-09-05 15:15:00,384.25,384.26,383.7,383.99,5358.0,380.1308,380.1407,379.5867,379.8736,5358.0
2024-09-05 15:20:00,383.96,384.03,383.74,383.86,7135.0,379.8439,379.9131,379.6263,379.745,7135.0
2024-09-05 15:25:00,383.75,384.16,383.74,384.11,3955.0,379.6361,380.0418,379.6263,379.9923,3955.0
2024-09-05 15:30:00,384.11,384.77,384.1,384.77,5030.0,379.9923,380.6452,379.9824,380.6452,5030.0
2024-09-05 15:35:00,384.74,384.79,383.9,383.9,5598.0,380.6155,380.665,379.7845,379.7845,5598.0
2024-09-05 15:40:00,383.84,383.85,383.24,383.37,7020.0,379.7252,379.7351,379.1316,379.2602,7020.0
2024-09-05 15:45:00,383.5,384.21,383.45,384.15,11892.0,379.3888,380.0912,379.3394,380.0319,11892.0
2024-09-05 15:50:00,384.09,384.09,383.24,383.76,17620.0,379.9725,379.9725,379.1316,379.646,17620.0
2024-09-05 15:55:00,383.72,383.88,382.96,383.87,58592.0,379.6065,379.7648,378.8546,379.7549,58592.0
2024-09-06 09:30:00,384.84,387.72,384.03,387.56,19037.0,380.7145,383.5636,379.9131,383.4053,19037.0
2024-09-06 09:35:00,387.74,387.87,386.51,387.6,10330.0,383.5834,383.712,382.3666,383.4449,10330.0
2024-09-06 09:40:00,387.56,388.47,386.9,387.95,14977.0,383.4053,384.3055,382.7524,383.7911,14977.0
2024-09-06 09:45:00,387.95,389.0,387.12,388.42,9597.0,383.7911,384.8299,382.97,384.2561,9597.0
2024-09-06 09:50:00,388.35,388.58,387.75,388.3,6843.0,384.1868,384.4144,383.5933,384.1374,6843.0
2024-09-06 09:55:00,388.3,388.52,387.39,387.64,7052.0,384.1374,384.355,383.2371,383.4844,7052.0
2024-09-06 10:00:00,387.63,388.94,387.62,387.81,14105.0,383.4746,384.7705,383.4647,383.6526,14105.0
2024-09-06 10:05:00,387.79,387.93,387.07,387.23,9886.0,383.6328,383.7713,382.9206,383.0788,9886.0
2024-09-06 10:10:00,387.22,387.78,386.0,386.56,12152.0,383.0689,383.6229,381.862,382.416,12152.0
2024-09-06 10:15:00,386.51,387.15,386.19,387.15,25342.0,382.3666,382.9997,382.05,382.9997,25342.0
2024-09-06 10:20:00,387.19,387.76,386.75,387.0,8181.0,383.0393,383.6032,382.604,382.8513,8181.0
2024-09-06 10:25:00,386.98,387.06,386.59,386.64,8343.0,382.8315,382.9107,382.4457,382.4952,8343.0
2024-09-06 10:30:00,386.84,387.8,386.72,387.28,23249.0,382.693,383.6427,382.5743,383.1283,23249.0
2024-09-06 10:35:00,387.28,387.5,386.63,387.16,9973.0,383.1283,383.3459,382.4853,383.0096,9973.0
2024-09-06 10:40:00,387.24,387.25,386.07,386.26,20610.0,383.0887,383.0986,381.9313,382.1192,20610.0
2024-09-06 10:45:00,385.93,386.56,385.93,385.97,13111.0,381.7928,382.416,381.7928,381.8323,13111.0
2024-09-06 10:50:00,385.94,386.14,385.0,385.39,3902.0,381.8027,382.0005,380.8727,381.2586,3902.0
2024-09-06 10:55:00,385.27,385.54,385.0,385.13,11046.0,381.1399,381.407,380.8727,381.0014,11046.0
2024-09-06 11:00:00,385.33,388.84,385.33,386.8,26477.0,381.1992,384.6716,381.1992,382.6535,26477.0
2024-09-06 11:05:00,387.06,387.07,385.19,385.6,7668.0,382.9107,382.9206,381.0607,381.4663,7668.0
2024-09-06 11:10:00,385.98,386.12,385.47,385.55,22111.0,381.8422,381.9807,381.3377,381.4169,22111.0
2024-09-06 11:15:00,385.29,385.29,384.46,384.94,7570.0,381.1596,381.1596,380.3385,380.8134,7570.0
2024-09-06 11:20:00,385.17,385.5,384.76,385.5,4928.0,381.0409,381.3674,380.6353,381.3674,4928.0
2024-09-06 11:25:00,384.91,385.26,384.85,385.2,7107.0,380.7837,381.13,380.7244,381.0706,7107.0
2024-09-06 11:30:00,384.93,385.62,384.9,385.42,8012.0,380.8035,381.4861,380.7738,381.2882,8012.0
2024-09-06 11:35:00,385.81,385.81,384.88,385.16,5408.0,381.6741,381.6741,380.754,381.031,5408.0
2024-09-06 11:40:00,385.16,385.17,384.87,385.0,6822.0,381.031,381.0409,380.7441,380.8727,6822.0
2024-09-06 11:45:00,384.9,385.12,384.37,384.54,12687.0,380.7738,380.9915,380.2495,380.4177,12687.0
2024-09-06 11:50:00,384.68,384.91,384.05,384.4,4104.0,380.5562,380.7837,379.9329,380.2792,4104.0
2024-09-06 11:55:00,384.54,384.54,384.11,384.11,200.0,380.4177,380.4177,379.9923,379.9923,200.0
2024-09-06 12:00:00,383.69,383.77,383.08,383.1,1637.0,379.5768,379.6559,378.9733,378.9931,1637.0
2024-09-06 12:05:00,383.33,383.56,383.03,383.43,2199.0,379.2207,379.4482,378.9239,379.3196,2199.0
2024-09-06 12:10:00,383.5,384.19,383.48,383.95,4630.0,379.3888,380.0714,379.369,379.834,4630.0
2024-09-06 12:15:00,383.93,384.2,383.77,384.0,15159.0,379.8142,380.0813,379.6559,379.8835,15159.0
2024-09-06 12:20:00,384.06,384.14,383.83,384.01,18591.0,379.9428,380.022,379.7153,379.8934,18591.0
2024-09-06 12:25:00,384.1,384.1,383.63,383.63,9982.0,379.9824,379.9824,379.5174,379.5174,9982.0
2024-09-06 12:30:00,383.71,384.54,383.55,384.54,2573.0,379.5966,380.4177,379.4383,380.4177,2573.0
2024-09-06 12:35:00,385.18,385.33,384.78,385.29,2056.0,381.0508,381.1992,380.6551,381.1596,2056.0
2024-09-06 12:40:00,384.92,385.65,384.78,385.45,2004.0,380.7936,381.5158,380.6551,381.3179,2004.0
2024-09-06 12:45:00,385.58,385.96,385.56,385.94,7065.0,381.4465,381.8225,381.4267,381.8027,7065.0
2024-09-06 12:50:00,385.87,386.68,385.86,386.47,19266.0,381.7334,382.5347,381.7235,382.327,19266.0
2024-09-06 12:55:00,386.59,386.94,386.46,386.76,6437.0,382.4457,382.792,382.3171,382.6139,6437.0
2024-09-06 13:00:00,386.94,386.94,386.54,386.83,4707.0,382.792,382.792,382.3962,382.6831,4707.0
2024-09-06 13:05:00,386.82,387.44,386.69,387.44,3096.0,382.6732,383.2866,382.5446,383.2866,3096.0
2024-09-06 13:10:00,387.6,387.6,386.92,387.22,6745.0,383.4449,383.4449,382.7722,383.0689,6745.0
2024-09-06 13:15:00,387.07,387.08,386.25,386.35,3497.0,382.9206,382.9304,382.1093,382.2083,3497.0
2024-09-06 13:20:00,386.33,386.83,386.05,386.77,10543.0,382.1885,382.6831,381.9115,382.6238,10543.0
2024-09-06 13:25:00,386.77,387.26,386.52,386.6,5103.0,382.6238,383.1085,382.3765,382.4556,5103.0
2024-09-06 13:30:00,386.11,386.12,385.71,385.71,1327.0,381.9708,381.9807,381.5751,381.5751,1327.0
2024-09-06 13:35:00,385.61,385.83,385.01,385.83,3204.0,381.4762,381.6938,380.8826,381.6938,3204.0
2024-09-06 13:40:00,385.72,386.02,385.54,385.55,1315.0,381.585,381.8818,381.407,381.4169,1315.0
2024-09-06 13:45:00,385.92,386.15,385.64,385.88,612.0,381.7829,382.0104,381.5059,381.7433,612.0
2024-09-06 13:50:00,386.13,386.46,386.13,386.46,2826.0,381.9906,382.3171,381.9906,382.3171,2826.0
2024-09-06 13:55:00,386.83,387.2,386.44,386.44,1700.0,382.6831,383.0492,382.2973,382.2973,1700.0
2024-09-06 14:00:00,386.44,386.44,385.81,385.93,1423.0,382.2973,382.2973,381.6741,381.7928,1423.0
2024-09-06 14:05:00,385.84,386.33,385.45,386.33,2805.0,381.7037,382.1885,381.3179,382.1885,2805.0
2024-09-06 14:10:00,385.65,386.29,385.65,385.83,2046.0,381.5158,382.1489,381.5158,381.6938,2046.0
2024-09-06 14:15:00,385.56,385.87,385.56,385.57,2142.0,381.4267,381.7334,381.4267,381.4366,2142.0
2024-09-06 14:20:00,385.83,385.83,385.36,385.6,3823.0,381.6938,381.6938,381.2289,381.4663,3823.0
2024-09-06 14:25:00,385.88,385.97,385.6,385.95,1322.0,381.7433,381.8323,381.4663,381.8126,1322.0
2024-09-06 14:30:00,385.78,385.94,385.64,385.73,1510.0,381.6444,381.8027,381.5059,381.5949,1510.0
2024-09-06 14:35:00,385.47,385.61,384.82,384.83,5081.0,381.3377,381.4762,380.6947,380.7046,5081.0
2024-09-06 14:40:00,384.85,384.85,384.62,384.63,1700.0,380.7244,380.7244,380.4968,380.5067,1700.0
2024-09-06 14:45:00,384.85,384.88,384.37,384.71,2087.0,380.7244,380.754,380.2495,380.5859,2087.0
2024-09-06 14:50:00,384.56,384.8,383.91,384.31,3847.0,380.4375,380.6749,379.7944,380.1901,3847.0
2024-09-06 14:55:00,384.27,384.57,384.27,384.27,5188.0,380.1506,380.4474,380.1506,380.1506,5188.0
2024-09-06 15:00:00,384.27,384.88,384.26,384.81,10311.0,380.1506,380.754,380.1407,380.6848,10311.0
2024-09-06 15:05:00,385.02,385.39,385.02,385.36,5751.0,380.8925,381.2586,380.8925,381.2289,5751.0
2024-09-06 15:10:00,385.21,385.43,385.07,385.33,9385.0,381.0805,381.2981,380.942,381.1992,9385.0
2024-09-06 15:15:00,385.33,385.35,384.0,384.13,7235.0,381.1992,381.219,379.8835,380.0121,7235.0
2024-09-06 15:20:00,384.13,384.73,384.04,384.73,9009.0,380.0121,380.6056,379.923,380.6056,9009.0
2024-09-06 15:25:00,384.76,385.37,384.53,384.53,14750.0,380.6353,381.2388,380.4078,380.4078,14750.0
2024-09-06 15:30:00,384.39,384.39,383.65,383.65,10693.0,380.2693,380.2693,379.5372,379.5372,10693.0
2024-09-06 15:35:00,383.65,383.7,383.17,383.17,23991.0,379.5372,379.5867,379.0624,379.0624,23991.0
2024-09-06 15:40:00,383.11,383.77,382.5,382.53,21539.0,379.003,379.6559,378.3995,378.4292,21539.0
2024-09-06 15:45:00,382.51,383.27,382.17,383.19,49076.0,378.4094,379.1613,378.0731,379.0822,49076.0
2024-09-06 15:50:00,383.15,383.2,381.4,381.84,34057.0,379.0426,379.092,377.3113,377.7466,34057.0
2024-09-06 15:55:00,381.85,382.14,381.31,381.82,128182.0,377.7565,378.0434,377.2223,377.7268,128182.0
2024-09-09 09:30:00,384.14,386.66,383.48,385.27,19240.0,380.022,382.515,379.369,381.1399,19240.0
2024-09-09 09:35:00,385.36,387.46,385.36,386.69,8549.0,381.2289,383.3064,381.2289,382.5446,8549.0
2024-09-09 09:40:00,386.43,387.18,386.15,387.18,6294.0,382.2874,383.0294,382.0104,383.0294,6294.0
2024-09-09 09:45:00,386.87,387.77,386.5,387.38,4561.0,382.7227,383.6131,382.3567,383.2272,4561.0
2024-09-09 09:50:00,387.38,387.9,386.74,387.06,7438.0,383.2272,383.7417,382.5941,382.9107,7438.0
2024-09-09 09:55:00,387.66,388.05,387.31,387.69,10874.0,383.5042,383.8901,383.158,383.5339,10874.0
2024-09-09 10:00:00,387.7,388.74,387.7,388.74,6830.0,383.5438,384.5727,383.5438,384.5727,6830.0
2024-09-09 10:05:00,388.75,390.0,388.55,390.0,10194.0,384.5825,385.8191,384.3847,385.8191,10194.0
2024-09-09 10:10:00,390.14,390.57,389.95,390.47,12770.0,385.9576,386.383,385.7697,386.2841,12770.0
2024-09-09 10:15:00,390.55,391.33,389.98,391.33,1369.0,386.3633,387.1349,385.7994,387.1349,1369.0
2024-09-09 10:20:00,391.55,392.0,391.01,391.09,8374.0,387.3525,387.7977,386.8183,386.8975,8374.0
2024-09-09 10:25:00,391.2,391.48,390.98,391.24,6217.0,387.0063,387.2833,386.7886,387.0459,6217.0
2024-09-09 10:30:00,391.22,391.37,390.64,390.91,8236.0,387.0261,387.1745,386.4523,386.7194,8236.0
2024-09-09 10:35:00,390.78,390.87,390.15,390.35,18131.0,386.5908,386.6798,385.9675,386.1654,18131.0
2024-09-09 10:40:00,390.15,390.28,389.64,389.99,13963.0,385.9675,386.0961,385.463,385.8093,13963.0
2024-09-09 10:45:00,389.85,390.12,389.48,389.88,5777.0,385.6708,385.9379,385.3047,385.7004,5777.0
2024-09-09 10:50:00,389.68,390.07,389.5,389.84,7937.0,385.5026,385.8884,385.3245,385.6609,7937.0
2024-09-09 10:55:00,389.73,389.73,388.82,389.02,8614.0,385.552,385.552,384.6518,384.8497,8614.0
2024-09-09 11:00:00,389.05,389.14,388.77,388.86,7124.0,384.8793,384.9684,384.6023,384.6914,7124.0
2024-09-09 11:05:00,388.94,389.0,388.38,388.69,12209.0,384.7705,384.8299,384.2165,384.5232,12209.0
2024-09-09 11:10:00,388.66,388.81,387.75,387.75,21623.0,384.4935,384.6419,383.5933,383.5933,21623.0
2024-09-09 11:15:00,387.57,387.76,386.29,386.94,18880.0,383.4152,383.6032,382.1489,382.792,18880.0
2024-09-09 11:20:00,387.19,387.77,386.65,387.77,4173.0,383.0393,383.6131,382.5051,383.6131,4173.0
2024-09-09 11:25:00,387.62,387.94,387.29,387.58,6059.0,383.4647,383.7812,383.1382,383.4251,6059.0
2024-09-09 11:30:00,387.65,388.31,387.65,388.3,3111.0,383.4943,384.1473,383.4943,384.1374,3111.0
2024-09-09 11:35:00,388.1,389.32,387.89,389.16,4568.0,383.9395,385.1464,383.7318,384.9882,4568.0
2024-09-09 11:40:00,389.15,389.15,388.63,388.89,7114.0,384.9783,384.9783,384.4638,384.721,7114.0
2024-09-09 11:45:00,389.12,389.13,388.88,388.97,2233.0,384.9486,384.9585,384.7112,384.8002,2233.0
2024-09-09 11:50:00,388.72,389.13,388.7,389.13,3145.0,384.5529,384.9585,384.5331,384.9585,3145.0
2024-09-09 11:55:00,389.16,389.25,389.0,389.01,1780.0,384.9882,385.0772,384.8299,384.8398,1780.0
2024-09-09 12:00:00,388.79,388.83,388.61,388.75,1936.0,384.6221,384.6617,384.444,384.5825,1936.0
2024-09-09 12:05:00,388.96,389.05,388.54,388.68,1746.0,384.7903,384.8793,384.3748,384.5133,1746.0
2024-09-09 12:10:00,388.82,389.3,388.82,389.3,2927.0,384.6518,385.1267,384.6518,385.1267,2927.0
2024-09-09 12:15:00,389.31,389.52,389.23,389.48,1540.0,385.1365,385.3443,385.0574,385.3047,1540.0
2024-09-09 12:20:00,389.56,389.62,388.8,388.81,3992.0,385.3839,385.4432,384.632,384.6419,3992.0
2024-09-09 12:25:00,388.8,389.08,388.63,388.87,2072.0,384.632,384.909,384.4638,384.7013,2072.0
2024-09-09 12:30:00,389.1,389.1,388.82,388.82,1997.0,384.9288,384.9288,384.6518,384.6518,1997.0
2024-09-09 12:35:00,388.92,388.97,388.54,388.79,2900.0,384.7507,384.8002,384.3748,384.6221,2900.0
2024-09-09 12:40:00,388.8,389.23,388.54,388.54,5400.0,384.632,385.0574,384.3748,384.3748,5400.0
2024-09-09 12:45:00,388.5,388.5,388.28,388.35,442.0,384.3352,384.3352,384.1176,384.1868,442.0
2024-09-09 12:50:00,388.26,388.54,387.93,387.96,3971.0,384.0978,384.3748,383.7713,383.801,3971.0
2024-09-09 12:55:00,388.12,388.57,387.92,388.38,2900.0,383.9593,384.4045,383.7614,384.2165,2900.0
2024-09-09 13:00:00,388.37,388.51,387.94,387.94,5791.0,384.2066,384.3451,383.7812,383.7812,5791.0
2024-09-09 13:05:00,387.68,387.94,387.67,387.94,1918.0,383.524,383.7812,383.5141,383.7812,1918.0
2024-09-09 13:10:00,387.67,387.85,387.46,387.85,3594.0,383.5141,383.6922,383.3064,383.6922,3594.0
2024-09-09 13:15:00,387.83,387.92,387.58,387.92,2639.0,383.6724,383.7614,383.4251,383.7614,2639.0
2024-09-09 13:20:00,388.02,388.02,387.69,387.69,2015.0,383.8604,383.8604,383.5339,383.5339,2015.0
2024-09-09 13:25:00,387.62,387.86,387.56,387.66,2079.0,383.4647,383.7021,383.4053,383.5042,2079.0
2024-09-09 13:30:00,387.69,387.86,387.62,387.77,4364.0,383.5339,383.7021,383.4647,383.6131,4364.0
2024-09-09 13:35:00,387.66,387.75,387.34,387.4,4624.0,383.5042,383.5933,383.1877,383.247,4624.0
2024-09-09 13:40:00,387.6,387.61,386.87,386.91,2914.0,383.4449,383.4548,382.7227,382.7623,2914.0
2024-09-09 13:45:00,386.91,387.1,386.85,387.08,5450.0,382.7623,382.9502,382.7029,382.9304,5450.0
2024-09-09 13:50:00,386.94,386.94,386.35,386.83,4002.0,382.792,382.792,382.2083,382.6831,4002.0
2024-09-09 13:55:00,386.89,387.03,386.5,386.56,4863.0,382.7425,382.881,382.3567,382.416,4863.0
2024-09-09 14:00:00,386.45,386.45,386.1,386.1,944.0,382.3072,382.3072,381.961,381.961,944.0
2024-09-09 14:05:00,386.07,386.07,385.7,385.7,1727.0,381.9313,381.9313,381.5652,381.5652,1727.0
2024-09-09 14:10:00,385.85,385.85,385.81,385.85,1900.0,381.7136,381.7136,381.6741,381.7136,1900.0
2024-09-09 14:15:00,385.7,385.86,385.32,385.75,18809.0,381.5652,381.7235,381.1893,381.6147,18809.0
2024-09-09 14:20:00,385.74,385.81,385.1,385.56,4918.0,381.6048,381.6741,380.9717,381.4267,4918.0
2024-09-09 14:25:00,385.7,385.91,385.57,385.57,4651.0,381.5652,381.773,381.4366,381.4366,4651.0
2024-09-09 14:30:00,385.43,385.46,385.16,385.16,1671.0,381.2981,381.3278,381.031,381.031,1671.0
2024-09-09 14:35:00,385.36,385.36,384.92,384.92,3438.0,381.2289,381.2289,380.7936,380.7936,3438.0
2024-09-09 14:40:00,384.94,384.94,384.3,384.4,14467.0,380.8134,380.8134,380.1803,380.2792,14467.0
2024-09-09 14:45:00,384.39,384.57,384.34,384.34,9133.0,380.2693,380.4474,380.2198,380.2198,9133.0
2024-09-09 14:50:00,384.5,385.06,384.49,385.0,17354.0,380.3781,380.9321,380.3682,380.8727,17354.0
2024-09-09 14:55:00,384.99,385.05,384.87,385.04,3446.0,380.8629,380.9222,380.7441,380.9123,3446.0
2024-09-09 15:00:00,385.07,385.38,384.89,385.38,7787.0,380.942,381.2487,380.7639,381.2487,7787.0
2024-09-09 15:05:00,385.37,385.61,385.15,385.53,2158.0,381.2388,381.4762,381.0211,381.3971,2158.0
2024-09-09 15:10:00,385.55,385.55,385.08,385.2,5937.0,381.4169,381.4169,380.9519,381.0706,5937.0
2024-09-09 15:15:00,385.13,385.36,385.0,385.06,3176.0,381.0014,381.2289,380.8727,380.9321,3176.0
2024-09-09 15:20:00,384.84,385.05,384.73,385.05,2115.0,380.7145,380.9222,380.6056,380.9222,2115.0
2024-09-09 15:25:00,385.05,385.57,384.93,385.57,4471.0,380.9222,381.4366,380.8035,381.4366,4471.0
2024-09-09 15:30:00,385.56,385.75,385.21,385.22,7036.0,381.4267,381.6147,381.0805,381.0904,7036.0
2024-09-09 15:35:00,385.26,385.71,385.1,385.64,4193.0,381.13,381.5751,380.9717,381.5059,4193.0
2024-09-09 15:40:00,385.67,385.89,385.57,385.8,11501.0,381.5356,381.7532,381.4366,381.6642,11501.0
2024-09-09 15:45:00,385.79,386.75,385.79,386.4,19424.0,381.6543,382.604,381.6543,382.2577,19424.0
2024-09-09 15:50:00,386.62,386.7,386.13,386.7,14812.0,382.4754,382.5545,381.9906,382.5545,14812.0
2024-09-09 15:55:00,386.72,387.31,386.34,387.23,80770.0,382.5743,383.158,382.1984,383.0788,80770.0
2024-09-10 09:30:00,388.52,389.46,385.36,385.37,16036.0,384.355,385.2849,381.2289,381.2388,16036.0
2024-09-10 09:35:00,385.2,385.94,384.44,384.97,6196.0,381.0706,381.8027,380.3188,380.8431,6196.0
2024-09-10 09:40:00,385.29,385.47,384.79,385.23,7730.0,381.1596,381.3377,380.665,381.1003,7730.0
2024-09-10 09:45:00,385.31,385.44,383.99,384.22,7542.0,381.1794,381.308,379.8736,380.1011,7542.0
2024-09-10 09:50:00,383.77,384.14,382.6,382.6,8926.0,379.6559,380.022,378.4985,378.4985,8926.0
2024-09-10 09:55:00,382.16,383.24,382.16,383.24,9013.0,378.0632,379.1316,378.0632,379.1316,9013.0
2024-09-10 10:00:00,382.95,383.31,382.58,383.22,6090.0,378.8447,379.2009,378.4787,379.1118,6090.0
2024-09-10 10:05:00,382.86,383.54,382.23,383.32,11606.0,378.7557,379.4284,378.1324,379.2108,11606.0
2024-09-10 10:10:00,383.34,383.34,382.21,382.8,9937.0,379.2305,379.2305,378.1127,378.6963,9937.0
2024-09-10 10:15:00,382.26,382.74,382.0,382.42,22811.0,378.1621,378.637,377.9049,378.3204,22811.0
2024-09-10 10:20:00,382.37,382.37,381.68,381.96,5725.0,378.2709,378.2709,377.5883,377.8653,5725.0
2024-09-10 10:25:00,381.9,382.45,381.9,382.4,11255.0,377.806,378.3501,377.806,378.3006,11255.0
2024-09-10 10:30:00,382.4,382.4,381.79,382.06,9394.0,378.3006,378.3006,377.6972,377.9643,9394.0
2024-09-10 10:35:00,381.96,383.34,381.96,383.33,10153.0,377.8653,379.2305,377.8653,379.2207,10153.0
2024-09-10 10:40:00,383.49,383.78,383.27,383.76,1025.0,379.3789,379.6658,379.1613,379.646,1025.0
2024-09-10 10:45:00,383.63,383.8,383.3,383.75,5153.0,379.5174,379.6856,379.191,379.6361,5153.0
2024-09-10 10:50:00,383.75,383.81,383.41,383.41,5981.0,379.6361,379.6955,379.2998,379.2998,5981.0
2024-09-10 10:55:00,383.41,383.8,383.36,383.74,13174.0,379.2998,379.6856,379.2503,379.6263,13174.0
2024-09-10 11:00:00,383.75,384.27,383.4,384.27,12946.0,379.6361,380.1506,379.2899,380.1506,12946.0
2024-09-10 11:05:00,384.26,384.51,383.95,384.5,6259.0,380.1407,380.388,379.834,380.3781,6259.0
2024-09-10 11:10:00,384.51,385.08,384.46,384.74,7123.0,380.388,380.9519,380.3385,380.6155,7123.0
2024-09-10 11:15:00,385.0,385.06,384.66,384.71,5849.0,380.8727,380.9321,380.5364,380.5859,5849.0
2024-09-10 11:20:00,384.96,385.2,384.74,384.93,4410.0,380.8332,381.0706,380.6155,380.8035,4410.0
2024-09-10 11:25:00,385.06,385.22,385.0,385.05,5624.0,380.9321,381.0904,380.8727,380.9222,5624.0
2024-09-10 11:30:00,384.84,385.34,384.76,385.25,16616.0,380.7145,381.2091,380.6353,381.1201,16616.0
2024-09-10 11:35:00,385.08,385.25,384.54,384.81,7299.0,380.9519,381.1201,380.4177,380.6848,7299.0
2024-09-10 11:40:00,384.76,385.09,384.62,384.91,2148.0,380.6353,380.9618,380.4968,380.7837,2148.0
2024-09-10 11:45:00,384.85,385.43,384.65,385.08,3343.0,380.7244,381.2981,380.5265,380.9519,3343.0
2024-09-10 11:50:00,385.04,385.29,384.61,384.9,5599.0,380.9123,381.1596,380.4869,380.7738,5599.0
2024-09-10 11:55:00,385.15,385.32,384.34,384.48,2303.0,381.0211,381.1893,380.2198,380.3583,2303.0
2024-09-10 12:00:00,384.36,384.45,383.94,384.0,1730.0,380.2396,380.3286,379.8241,379.8835,1730.0
2024-09-10 12:05:00,384.02,384.11,383.6,383.63,3367.0,379.9033,379.9923,379.4878,379.5174,3367.0
2024-09-10 12:10:00,383.69,383.9,383.55,383.55,2276.0,379.5768,379.7845,379.4383,379.4383,2276.0
2024-09-10 12:15:00,383.85,384.03,383.69,384.03,4251.0,379.7351,379.9131,379.5768,379.9131,4251.0
2024-09-10 12:20:00,384.05,384.16,383.59,383.59,6021.0,379.9329,380.0418,379.4779,379.4779,6021.0
2024-09-10 12:25:00,383.84,383.96,383.49,383.52,7452.0,379.7252,379.8439,379.3789,379.4086,7452.0
2024-09-10 12:30:00,383.54,383.91,383.36,383.8,3939.0,379.4284,379.7944,379.2503,379.6856,3939.0
2024-09-10 12:35:00,383.95,384.09,383.8,383.92,8384.0,379.834,379.9725,379.6856,379.8043,8384.0
2024-09-10 12:40:00,383.7,383.96,383.54,383.88,2797.0,379.5867,379.8439,379.4284,379.7648,2797.0
2024-09-10 12:45:00,383.68,383.98,383.68,383.86,1248.0,379.5669,379.8637,379.5669,379.745,1248.0
2024-09-10 12:50:00,384.12,384.23,383.85,384.23,6315.0,380.0022,380.111,379.7351,380.111,6315.0
2024-09-10 12:55:00,384.02,384.31,383.88,383.91,1684.0,379.9033,380.1901,379.7648,379.7944,1684.0
2024-09-10 13:00:00,383.75,384.45,383.75,384.24,7321.0,379.6361,380.3286,379.6361,380.1209,7321.0
2024-09-10 13:05:00,384.4,384.77,384.23,384.5,3639.0,380.2792,380.6452,380.111,380.3781,3639.0
2024-09-10 13:10:00,384.6,385.07,384.58,384.84,2542.0,380.477,380.942,380.4572,380.7145,2542.0
2024-09-10 13:15:00,385.0,385.25,384.96,385.05,937.0,380.8727,381.1201,380.8332,380.9222,937.0
2024-09-10 13:20:00,384.94,385.23,384.63,385.23,2506.0,380.8134,381.1003,380.5067,381.1003,2506.0
2024-09-10 13:25:00,385.21,385.3,384.85,384.85,10927.0,381.0805,381.1695,380.7244,380.7244,10927.0
2024-09-10 13:30:00,384.93,385.15,384.92,385.15,2125.0,380.8035,381.0211,380.7936,381.0211,2125.0
2024-09-10 13:35:00,385.04,385.18,385.02,385.06,876.0,380.9123,381.0508,380.8925,380.9321,876.0
2024-09-10 13:40:00,385.18,385.46,385.06,385.06,6716.0,381.0508,381.3278,380.9321,380.9321,6716.0
2024-09-10 13:45:00,385.09,385.15,384.49,384.5,4867.0,380.9618,381.0211,380.3682,380.3781,4867.0
2024-09-10 13:50:00,384.6,384.61,384.3,384.3,2331.0,380.477,380.4869,380.1803,380.1803,2331.0
2024-09-10 13:55:00,384.29,384.35,384.19,384.28,2117.0,380.1704,380.2297,380.0714,380.1605,2117.0
2024-09-10 14:00:00,384.31,384.53,384.3,384.47,9282.0,380.1901,380.4078,380.1803,380.3484,9282.0
2024-09-10 14:05:00,384.38,384.45,384.12,384.2,6044.0,380.2594,380.3286,380.0022,380.0813,6044.0
2024-09-10 14:10:00,384.28,384.28,383.55,383.77,4552.0,380.1605,380.1605,379.4383,379.6559,4552.0
2024-09-10 14:15:00,383.81,384.1,383.72,384.04,1707.0,379.6955,379.9824,379.6065,379.923,1707.0
2024-09-10 14:20:00,383.95,384.09,383.46,383.92,2313.0,379.834,379.9725,379.3493,379.8043,2313.0
2024-09-10 14:25:00,384.0,384.29,383.91,384.23,9012.0,379.8835,380.1704,379.7944,380.111,9012.0
2024-09-10 14:30:00,384.28,384.41,384.19,384.4,4097.0,380.1605,380.2891,380.0714,380.2792,4097.0
2024-09-10 14:35:00,384.43,384.43,384.0,384.13,1886.0,380.3089,380.3089,379.8835,380.0121,1886.0
2024-09-10 14:40:00,384.13,384.16,383.74,384.15,4117.0,380.0121,380.0418,379.6263,380.0319,4117.0
2024-09-10 14:45:00,384.11,384.29,384.06,384.29,1225.0,379.9923,380.1704,379.9428,380.1704,1225.0
2024-09-10 14:50:00,384.25,384.42,384.13,384.24,2107.0,380.1308,380.299,380.0121,380.1209,2107.0
2024-09-10 14:55:00,384.18,384.38,384.14,384.23,1902.0,380.0615,380.2594,380.022,380.111,1902.0
2024-09-10 15:00:00,384.31,384.31,384.17,384.19,1277.0,380.1901,380.1901,380.0516,380.0714,1277.0
2024-09-10 15:05:00,384.41,384.41,383.95,384.27,5624.0,380.2891,380.2891,379.834,380.1506,5624.0
2024-09-10 15:10:00,384.17,384.27,384.01,384.24,3338.0,380.0516,380.1506,379.8934,380.1209,3338.0
2024-09-10 15:15:00,384.21,384.33,384.19,384.29,2756.0,380.0912,380.2099,380.0714,380.1704,2756.0
2024-09-10 15:20:00,384.39,384.69,384.38,384.51,14962.0,380.2693,380.5661,380.2594,380.388,14962.0
2024-09-10 15:25:00,384.51,385.1,384.49,384.93,2922.0,380.388,380.9717,380.3682,380.8035,2922.0
2024-09-10 15:30:00,384.84,385.23,383.96,385.19,28675.0,380.7145,381.1003,379.8439,381.0607,28675.0
2024-09-10 15:35:00,385.37,385.61,385.01,385.01,4255.0,381.2388,381.4762,380.8826,380.8826,4255.0
2024-09-10 15:40:00,385.06,385.77,384.77,385.77,33718.0,380.9321,381.6345,380.6452,381.6345,33718.0
2024-09-10 15:45:00,385.99,386.97,385.82,386.75,22695.0,381.8521,382.8216,381.684,382.604,22695.0
2024-09-10 15:50:00,386.75,387.0,385.8,386.82,25277.0,382.604,382.8513,381.6642,382.6732,25277.0
2024-09-10 15:55:00,386.65,387.55,386.64,387.3,62047.0,382.5051,383.3954,382.4952,383.1481,62047.0
2024-09-11 09:30:00,386.67,386.67,380.99,381.26,12726.0,382.5248,382.5248,376.9057,377.1728,12726.0
2024-09-11 09:35:00,380.99,382.7,380.7,382.7,4646.0,376.9057,378.5974,376.6188,378.5974,4646.0
2024-09-11 09:40:00,381.44,381.5,379.51,380.03,11384.0,377.3509,377.4103,375.4416,375.956,11384.0
2024-09-11 09:45:00,380.44,380.81,379.46,379.75,3304.0,376.3616,376.7277,375.3921,375.679,3304.0
2024-09-11 09:50:00,379.32,380.01,378.66,379.23,8602.0,375.2536,375.9362,374.6007,375.1646,8602.0
2024-09-11 09:55:00,379.4,379.85,379.02,379.56,7690.0,375.3328,375.778,374.9569,375.4911,7690.0
2024-09-11 10:00:00,379.7,380.04,379.15,379.52,30086.0,375.6296,375.9659,375.0855,375.4515,30086.0
2024-09-11 10:05:00,379.61,379.82,378.82,379.23,19152.0,375.5405,375.7483,374.759,375.1646,19152.0
2024-09-11 10:10:00,379.76,380.05,379.15,379.69,22546.0,375.6889,375.9758,375.0855,375.6197,22546.0
2024-09-11 10:15:00,379.46,380.08,379.17,379.9,20351.0,375.3921,376.0055,375.1052,375.8274,20351.0
2024-09-11 10:20:00,379.87,380.66,379.48,380.5,4135.0,375.7977,376.5793,375.4119,376.421,4135.0
2024-09-11 10:25:00,380.23,380.31,379.39,379.62,20231.0,376.1539,376.233,375.3229,375.5504,20231.0
2024-09-11 10:30:00,379.29,379.66,378.9,379.66,24247.0,375.224,375.59,374.8381,375.59,24247.0
2024-09-11 10:35:00,379.48,380.26,379.47,380.26,2500.0,375.4119,376.1836,375.402,376.1836,2500.0
2024-09-11 10:40:00,380.43,380.51,379.64,380.18,16391.0,376.3517,376.4309,375.5702,376.1044,16391.0
2024-09-11 10:45:00,380.21,380.58,379.7,379.98,29164.0,376.1341,376.5001,375.6296,375.9066,29164.0
2024-09-11 10:50:00,379.98,380.42,379.84,380.42,8676.0,375.9066,376.3418,375.7681,376.3418,8676.0
2024-09-11 10:55:00,380.34,380.36,379.72,380.1,7354.0,376.2627,376.2825,375.6493,376.0253,7354.0
2024-09-11 11:00:00,380.11,380.82,380.08,380.81,3552.0,376.0352,376.7376,376.0055,376.7277,3552.0
2024-09-11 11:05:00,380.35,381.63,380.34,381.19,3729.0,376.2726,377.5389,376.2627,377.1036,3729.0
2024-09-11 11:10:00,381.19,382.3,380.77,382.3,9243.0,377.1036,378.2017,376.6881,378.2017,9243.0
2024-09-11 11:15:00,381.78,382.08,381.48,381.98,7111.0,377.6873,377.9841,377.3905,377.8851,7111.0
2024-09-11 11:20:00,381.9,381.96,381.24,381.28,12866.0,377.806,377.8653,377.1531,377.1926,12866.0
2024-09-11 11:25:00,381.21,381.21,380.71,380.71,918.0,377.1234,377.1234,376.6287,376.6287,918.0
2024-09-11 11:30:00,381.23,381.77,381.13,381.52,2650.0,377.1432,377.6774,377.0442,377.4301,2650.0
2024-09-11 11:35:00,381.49,382.18,381.48,382.18,1325.0,377.4004,378.083,377.3905,378.083,1325.0
2024-09-11 11:40:00,382.23,382.57,382.13,382.31,3718.0,378.1324,378.4688,378.0335,378.2116,3718.0
2024-09-11 11:45:00,382.31,382.6,382.26,382.5,5898.0,378.2116,378.4985,378.1621,378.3995,5898.0
2024-09-11 11:50:00,382.4,382.64,382.04,382.26,5056.0,378.3006,378.538,377.9445,378.1621,5056.0
2024-09-11 11:55:00,381.94,382.4,381.25,382.4,8833.0,377.8456,378.3006,377.1629,378.3006,8833.0
2024-09-11 12:00:00,382.12,382.72,382.03,382.72,1900.0,378.0236,378.6172,377.9346,378.6172,1900.0
2024-09-11 12:05:00,383.43,383.73,382.94,383.1,9500.0,379.3196,379.6164,378.8348,378.9931,9500.0
2024-09-11 12:10:00,382.94,383.21,382.43,382.83,2653.0,378.8348,379.1019,378.3303,378.726,2653.0
2024-09-11 12:15:00,383.0,383.19,382.57,383.19,7459.0,378.8942,379.0822,378.4688,379.0822,7459.0
2024-09-11 12:20:00,383.19,383.51,383.05,383.49,2174.0,379.0822,379.3987,378.9437,379.3789,2174.0
2024-09-11 12:25:00,383.18,383.35,382.92,383.12,4314.0,379.0723,379.2404,378.815,379.0129,4314.0
2024-09-11 12:30:00,383.1,383.25,382.8,383.12,4388.0,378.9931,379.1415,378.6963,379.0129,4388.0
2024-09-11 12:35:00,383.19,383.49,382.46,382.46,8047.0,379.0822,379.3789,378.36,378.36,8047.0
2024-09-11 12:40:00,382.52,382.74,382.2,382.24,2368.0,378.4193,378.637,378.1028,378.1423,2368.0
2024-09-11 12:45:00,382.57,382.85,382.36,382.8,3138.0,378.4688,378.7458,378.261,378.6963,3138.0
2024-09-11 12:50:00,382.75,383.54,382.75,383.53,1600.0,378.6469,379.4284,378.6469,379.4185,1600.0
2024-09-11 12:55:00,383.53,383.87,383.35,383.71,5104.0,379.4185,379.7549,379.2404,379.5966,5104.0
2024-09-11 13:00:00,383.71,384.1,383.65,384.01,2639.0,379.5966,379.9824,379.5372,379.8934,2639.0
2024-09-11 13:05:00,383.98,384.58,383.71,384.39,2240.0,379.8637,380.4572,379.5966,380.2693,2240.0
2024-09-11 13:10:00,384.41,385.48,384.34,384.75,14762.0,380.2891,381.3476,380.2198,380.6254,14762.0
2024-09-11 13:15:00,384.75,384.76,384.1,384.54,2125.0,380.6254,380.6353,379.9824,380.4177,2125.0
2024-09-11 13:20:00,383.81,384.07,383.5,383.72,2030.0,379.6955,379.9527,379.3888,379.6065,2030.0
2024-09-11 13:25:00,383.72,384.19,383.61,384.18,4424.0,379.6065,380.0714,379.4976,380.0615,4424.0
2024-09-11 13:30:00,384.26,384.92,384.26,384.87,4323.0,380.1407,380.7936,380.1407,380.7441,4323.0
2024-09-11 13:35:00,384.89,385.0,384.65,385.0,1146.0,380.7639,380.8727,380.5265,380.8727,1146.0
2024-09-11 13:40:00,385.13,385.75,385.0,385.75,10347.0,381.0014,381.6147,380.8727,381.6147,10347.0
2024-09-11 13:45:00,385.51,386.43,385.51,386.43,3741.0,381.3773,382.2874,381.3773,382.2874,3741.0
2024-09-11 13:50:00,386.65,386.65,385.75,385.99,6020.0,382.5051,382.5051,381.6147,381.8521,6020.0
2024-09-11 13:55:00,385.99,385.99,385.42,385.5,6512.0,381.8521,381.8521,381.2882,381.3674,6512.0
2024-09-11 14:00:00,385.59,386.04,385.58,385.94,2511.0,381.4564,381.9016,381.4465,381.8027,2511.0
2024-09-11 14:05:00,385.8,385.81,385.4,385.41,3285.0,381.6642,381.6741,381.2685,381.2784,3285.0
2024-09-11 14:10:00,385.24,385.36,385.19,385.19,2304.0,381.1102,381.2289,381.0607,381.0607,2304.0
2024-09-11 14:15:00,385.37,385.66,385.35,385.43,1636.0,381.2388,381.5257,381.219,381.2981,1636.0
2024-09-11 14:20:00,385.54,385.89,385.49,385.87,1606.0,381.407,381.7532,381.3575,381.7334,1606.0
2024-09-11 14:25:00,386.11,386.33,385.81,385.81,1463.0,381.9708,382.1885,381.6741,381.6741,1463.0
2024-09-11 14:30:00,385.77,386.47,385.74,386.23,4651.0,381.6345,382.327,381.6048,382.0896,4651.0
2024-09-11 14:35:00,386.07,386.5,385.9,386.5,1927.0,381.9313,382.3567,381.7631,382.3567,1927.0
2024-09-11 14:40:00,387.0,387.47,386.95,386.95,2253.0,382.8513,383.3163,382.8018,382.8018,2253.0
2024-09-11 14:45:00,386.85,387.04,386.67,387.04,1323.0,382.7029,382.8909,382.5248,382.8909,1323.0
2024-09-11 14:50:00,387.01,387.01,386.15,386.15,1815.0,382.8612,382.8612,382.0104,382.0104,1815.0
2024-09-11 14:55:00,386.3,386.42,386.16,386.16,1740.0,382.1588,382.2775,382.0203,382.0203,1740.0
2024-09-11 15:00:00,386.12,386.3,386.11,386.11,4494.0,381.9807,382.1588,381.9708,381.9708,4494.0
2024-09-11 15:05:00,386.39,386.62,386.22,386.62,3922.0,382.2478,382.4754,382.0797,382.4754,3922.0
2024-09-11 15:10:00,386.47,386.6,386.27,386.27,5803.0,382.327,382.4556,382.1291,382.1291,5803.0
2024-09-11 15:15:00,386.27,386.65,386.1,386.31,2418.0,382.1291,382.5051,381.961,382.1687,2418.0
2024-09-11 15:20:00,386.33,386.91,386.23,386.66,2733.0,382.1885,382.7623,382.0896,382.515,2733.0
2024-09-11 15:25:00,386.91,387.43,386.84,387.29,2108.0,382.7623,383.2767,382.693,383.1382,2108.0
2024-09-11 15:30:00,387.55,387.59,387.12,387.4,4370.0,383.3954,383.435,382.97,383.247,4370.0
2024-09-11 15:35:00,387.38,387.55,387.14,387.28,5914.0,383.2272,383.3954,382.9898,383.1283,5914.0
2024-09-11 15:40:00,387.26,387.35,386.03,386.13,19798.0,383.1085,383.1976,381.8917,381.9906,19798.0
2024-09-11 15:45:00,386.4,386.83,386.13,386.79,5701.0,382.2577,382.6831,381.9906,382.6436,5701.0
2024-09-11 15:50:00,386.76,387.74,386.52,387.74,14810.0,382.6139,383.5834,382.3765,383.5834,14810.0
2024-09-11 15:55:00,387.66,388.86,387.47,388.06,63639.0,383.5042,384.6914,383.3163,383.8999,63639.0
2024-09-12 09:30:00,386.64,389.06,385.19,387.12,32820.0,382.4952,384.8892,381.0607,382.97,32820.0
2024-09-12 09:35:00,387.12,388.26,387.02,387.71,8434.0,382.97,384.0978,382.8711,383.5537,8434.0
2024-09-12 09:40:00,387.51,388.03,385.31,386.35,4323.0,383.3558,383.8703,381.1794,382.2083,4323.0
2024-09-12 09:45:00,386.24,386.33,384.78,385.19,10364.0,382.0995,382.1885,380.6551,381.0607,10364.0
2024-09-12 09:50:00,385.11,385.32,384.12,384.68,3965.0,380.9816,381.1893,380.0022,380.5562,3965.0
2024-09-12 09:55:00,384.73,384.73,383.85,384.13,2009.0,380.6056,380.6056,379.7351,380.0121,2009.0
2024-09-12 10:00:00,384.32,384.49,383.6,383.98,14490.0,380.2,380.3682,379.4878,379.8637,14490.0
2024-09-12 10:05:00,384.12,384.43,383.84,384.43,5868.0,380.0022,380.3089,379.7252,380.3089,5868.0
2024-09-12 10:10:00,384.62,385.0,384.48,385.0,2142.0,380.4968,380.8727,380.3583,380.8727,2142.0
2024-09-12 10:15:00,384.93,385.44,384.92,385.44,1728.0,380.8035,381.308,380.7936,381.308,1728.0
2024-09-12 10:20:00,385.38,385.77,385.13,385.13,796.0,381.2487,381.6345,381.0014,381.0014,796.0
2024-09-12 10:25:00,385.36,385.75,384.97,385.3,5014.0,381.2289,381.6147,380.8431,381.1695,5014.0
2024-09-12 10:30:00,385.3,385.9,385.29,385.9,1538.0,381.1695,381.7631,381.1596,381.7631,1538.0
2024-09-12 10:35:00,385.77,386.0,385.44,385.92,1088.0,381.6345,381.862,381.308,381.7829,1088.0
2024-09-12 10:40:00,385.9,385.9,385.61,385.8,1324.0,381.7631,381.7631,381.4762,381.6642,1324.0
2024-09-12 10:45:00,385.81,386.67,385.8,386.67,4435.0,381.6741,382.5248,381.6642,382.5248,4435.0
2024-09-12 10:50:00,386.59,386.59,385.37,385.37,1249.0,382.4457,382.4457,381.2388,381.2388,1249.0
2024-09-12 10:55:00,385.42,385.49,384.25,384.31,6665.0,381.2882,381.3575,380.1308,380.1901,6665.0
2024-09-12 11:00:00,384.74,384.97,384.42,384.97,3885.0,380.6155,380.8431,380.299,380.8431,3885.0
2024-09-12 11:05:00,385.23,385.93,384.99,384.99,6681.0,381.1003,381.7928,380.8629,380.8629,6681.0
2024-09-12 11:10:00,385.13,385.75,385.06,385.55,1208.0,381.0014,381.6147,380.9321,381.4169,1208.0
2024-09-12 11:15:00,385.63,386.04,385.31,385.33,6261.0,381.496,381.9016,381.1794,381.1992,6261.0
2024-09-12 11:20:00,384.92,385.31,384.67,384.68,9130.0,380.7936,381.1794,380.5463,380.5562,9130.0
2024-09-12 11:25:00,384.58,384.75,384.33,384.46,5699.0,380.4572,380.6254,380.2099,380.3385,5699.0
2024-09-12 11:30:00,384.63,385.01,384.46,384.77,10035.0,380.5067,380.8826,380.3385,380.6452,10035.0
2024-09-12 11:35:00,384.6,385.19,384.6,385.02,6678.0,380.477,381.0607,380.477,380.8925,6678.0
2024-09-12 11:40:00,385.26,385.26,384.82,384.82,2315.0,381.13,381.13,380.6947,380.6947,2315.0
2024-09-12 11:45:00,384.8,384.83,384.8,384.83,308.0,380.6749,380.7046,380.6749,380.7046,308.0
2024-09-12 11:50:00,384.63,384.83,384.59,384.75,1837.0,380.5067,380.7046,380.4671,380.6254,1837.0
2024-09-12 11:55:00,384.23,384.42,383.91,384.05,1121.0,380.111,380.299,379.7944,379.9329,1121.0
2024-09-12 12:00:00,383.88,384.01,383.18,383.78,2798.0,379.7648,379.8934,379.0723,379.6658,2798.0
2024-09-12 12:05:00,383.59,383.79,383.26,383.79,2930.0,379.4779,379.6757,379.1514,379.6757,2930.0
2024-09-12 12:10:00,383.66,383.71,383.37,383.37,2734.0,379.5471,379.5966,379.2602,379.2602,2734.0
2024-09-12 12:15:00,383.71,383.76,383.69,383.69,1140.0,379.5966,379.646,379.5768,379.5768,1140.0
2024-09-12 12:20:00,383.64,384.07,383.57,383.57,1931.0,379.5273,379.9527,379.4581,379.4581,1931.0
2024-09-12 12:25:00,383.53,383.83,383.18,383.54,3137.0,379.4185,379.7153,379.0723,379.4284,3137.0
2024-09-12 12:30:00,383.62,383.93,383.59,383.93,2494.0,379.5075,379.8142,379.4779,379.8142,2494.0
2024-09-12 12:35:00,383.87,383.88,383.48,383.48,1387.0,379.7549,379.7648,379.369,379.369,1387.0
2024-09-12 12:40:00,383.27,383.69,383.09,383.49,13434.0,379.1613,379.5768,378.9832,379.3789,13434.0
2024-09-12 12:45:00,383.69,383.7,383.15,383.3,2360.0,379.5768,379.5867,379.0426,379.191,2360.0
2024-09-12 12:50:00,383.45,384.28,383.34,384.28,3004.0,379.3394,380.1605,379.2305,380.1605,3004.0
2024-09-12 12:55:00,384.05,384.4,383.84,384.4,2401.0,379.9329,380.2792,379.7252,380.2792,2401.0
2024-09-12 13:00:00,384.46,384.86,384.46,384.85,1610.0,380.3385,380.7342,380.3385,380.7244,1610.0
2024-09-12 13:05:00,385.15,385.15,384.87,385.12,903.0,381.0211,381.0211,380.7441,380.9915,903.0
2024-09-12 13:10:00,385.09,385.09,384.72,384.89,1130.0,380.9618,380.9618,380.5957,380.7639,1130.0
2024-09-12 13:15:00,385.03,385.18,384.88,384.88,1338.0,380.9024,381.0508,380.754,380.754,1338.0
2024-09-12 13:20:00,384.83,385.13,384.77,385.13,1461.0,380.7046,381.0014,380.6452,381.0014,1461.0
2024-09-12 13:25:00,385.35,385.55,385.2,385.21,2129.0,381.219,381.4169,381.0706,381.0805,2129.0
2024-09-12 13:30:00,385.5,385.66,385.33,385.55,1340.0,381.3674,381.5257,381.1992,381.4169,1340.0
2024-09-12 13:35:00,385.67,385.94,385.6,385.92,1867.0,381.5356,381.8027,381.4663,381.7829,1867.0
2024-09-12 13:40:00,385.83,386.15,385.83,386.15,1139.0,381.6938,382.0104,381.6938,382.0104,1139.0
2024-09-12 13:45:00,386.24,386.41,386.24,386.4,1075.0,382.0995,382.2676,382.0995,382.2577,1075.0
2024-09-12 13:50:00,386.44,386.51,386.23,386.49,3125.0,382.2973,382.3666,382.0896,382.3468,3125.0
2024-09-12 13:55:00,386.26,386.6,386.25,386.59,810.0,382.1192,382.4556,382.1093,382.4457,810.0
2024-09-12 14:00:00,386.27,386.42,386.22,386.42,706.0,382.1291,382.2775,382.0797,382.2775,706.0
2024-09-12 14:05:00,386.41,386.41,385.88,385.88,1477.0,382.2676,382.2676,381.7433,381.7433,1477.0
2024-09-12 14:10:00,386.01,386.36,385.92,386.36,1327.0,381.8719,382.2182,381.7829,382.2182,1327.0
2024-09-12 14:15:00,386.38,386.45,385.72,385.85,3699.0,382.238,382.3072,381.585,381.7136,3699.0
2024-09-12 14:20:00,385.86,386.3,385.85,386.02,4619.0,381.7235,382.1588,381.7136,381.8818,4619.0
2024-09-12 14:25:00,386.17,386.34,386.06,386.06,3767.0,382.0302,382.1984,381.9214,381.9214,3767.0
2024-09-12 14:30:00,386.25,386.35,386.06,386.19,1502.0,382.1093,382.2083,381.9214,382.05,1502.0
2024-09-12 14:35:00,386.21,386.35,386.05,386.05,3281.0,382.0698,382.2083,381.9115,381.9115,3281.0
2024-09-12 14:40:00,386.06,386.12,385.97,386.02,4983.0,381.9214,381.9807,381.8323,381.8818,4983.0
2024-09-12 14:45:00,386.03,386.29,385.9,386.26,6116.0,381.8917,382.1489,381.7631,382.1192,6116.0
2024-09-12 14:50:00,386.26,386.28,385.12,385.4,4416.0,382.1192,382.139,380.9915,381.2685,4416.0
2024-09-12 14:55:00,385.48,386.15,385.48,385.89,5734.0,381.3476,382.0104,381.3476,381.7532,5734.0
2024-09-12 15:00:00,385.83,386.2,385.81,385.94,3139.0,381.6938,382.0599,381.6741,381.8027,3139.0
2024-09-12 15:05:00,386.07,386.77,385.94,386.7,2462.0,381.9313,382.6238,381.8027,382.5545,2462.0
2024-09-12 15:10:00,386.79,386.83,386.61,386.63,2384.0,382.6436,382.6831,382.4655,382.4853,2384.0
2024-09-12 15:15:00,386.65,387.0,386.65,386.81,4716.0,382.5051,382.8513,382.5051,382.6633,4716.0
2024-09-12 15:20:00,386.67,386.75,386.44,386.53,6643.0,382.5248,382.604,382.2973,382.3863,6643.0
2024-09-12 15:25:00,386.64,386.64,386.32,386.42,4204.0,382.4952,382.4952,382.1786,382.2775,4204.0
2024-09-12 15:30:00,386.51,387.08,386.4,386.9,7334.0,382.3666,382.9304,382.2577,382.7524,7334.0
2024-09-12 15:35:00,387.0,387.9,387.0,387.72,7327.0,382.8513,383.7417,382.8513,383.5636,7327.0
2024-09-12 15:40:00,387.67,387.81,387.41,387.51,5938.0,383.5141,383.6526,383.2569,383.3558,5938.0
2024-09-12 15:45:00,387.56,387.67,386.62,386.62,7194.0,383.4053,383.5141,382.4754,382.4754,7194.0
2024-09-12 15:50:00,386.46,387.43,386.18,387.15,18482.0,382.3171,383.2767,382.0401,382.9997,18482.0
2024-09-12 15:55:00,387.18,387.27,386.65,387.25,100770.0,383.0294,383.1184,382.5051,383.0986,100770.0
2024-09-13 09:30:00,389.99,389.99,386.81,388.06,18800.0,385.8093,385.8093,382.6633,383.8999,18800.0
2024-09-13 09:35:00,388.06,388.14,386.42,387.52,4260.0,383.8999,383.9791,382.2775,383.3657,4260.0
2024-09-13 09:40:00,388.45,388.45,387.52,388.44,3776.0,384.2858,384.2858,383.3657,384.2759,3776.0
2024-09-13 09:45:00,388.56,390.87,388.56,390.81,11359.0,384.3946,386.6798,384.3946,386.6205,11359.0
2024-09-13 09:50:00,391.12,391.22,390.19,390.97,6149.0,386.9271,387.0261,386.0071,386.7787,6149.0
2024-09-13 09:55:00,390.67,390.67,389.24,389.46,7337.0,386.482,386.482,385.0673,385.2849,7337.0
2024-09-13 10:00:00,389.7,389.79,388.33,389.11,18867.0,385.5224,385.6114,384.167,384.9387,18867.0
2024-09-13 10:05:00,389.11,389.61,388.79,389.49,5449.0,384.9387,385.4333,384.6221,385.3146,5449.0
2024-09-13 10:10:00,389.49,390.41,389.25,390.05,8383.0,385.3146,386.2248,385.0772,385.8686,8383.0
2024-09-13 10:15:00,389.89,390.86,389.89,390.72,6024.0,385.7103,386.6699,385.7103,386.5314,6024.0
2024-09-13 10:20:00,390.73,391.25,390.32,391.25,6842.0,386.5413,387.0557,386.1357,387.0557,6842.0
2024-09-13 10:25:00,391.35,391.66,390.7,390.71,2990.0,387.1547,387.4614,386.5116,386.5215,2990.0
2024-09-13 10:30:00,390.68,391.0,390.4,390.61,4866.0,386.4919,386.8084,386.2149,386.4226,4866.0
2024-09-13 10:35:00,390.61,391.66,390.25,391.26,7586.0,386.4226,387.4614,386.0665,387.0656,7586.0
2024-09-13 10:40:00,391.26,391.42,390.95,391.41,26800.0,387.0656,387.2239,386.759,387.214,26800.0
2024-09-13 10:45:00,391.2,391.41,390.66,391.41,9687.0,387.0063,387.214,386.4721,387.214,9687.0
2024-09-13 10:50:00,391.5,391.54,390.95,391.35,5034.0,387.3031,387.3426,386.759,387.1547,5034.0
2024-09-13 10:55:00,391.3,391.8,391.1,391.36,11458.0,387.1052,387.5999,386.9074,387.1646,11458.0
2024-09-13 11:00:00,391.34,391.49,391.0,391.36,8200.0,387.1448,387.2932,386.8084,387.1646,8200.0
2024-09-13 11:05:00,391.37,391.37,391.12,391.21,900.0,387.1745,387.1745,386.9271,387.0162,900.0
2024-09-13 11:10:00,391.22,391.24,390.96,391.08,3955.0,387.0261,387.0459,386.7689,386.8876,3955.0
2024-09-13 11:15:00,391.01,391.37,391.01,391.15,4211.0,386.8183,387.1745,386.8183,386.9568,4211.0
2024-09-13 11:20:00,391.15,391.53,391.14,391.52,5458.0,386.9568,387.3327,386.9469,387.3229,5458.0
2024-09-13 11:25:00,391.36,391.78,391.12,391.22,4059.0,387.1646,387.5801,386.9271,387.0261,4059.0
2024-09-13 11:30:00,391.16,391.48,390.86,391.22,3038.0,386.9667,387.2833,386.6699,387.0261,3038.0
2024-09-13 11:35:00,391.17,391.54,390.95,391.12,6688.0,386.9766,387.3426,386.759,386.9271,6688.0
2024-09-13 11:40:00,391.62,392.3,391.54,392.09,4553.0,387.4218,388.0945,387.3426,387.8867,4553.0
2024-09-13 11:45:00,392.3,392.6,392.02,392.48,1917.0,388.0945,388.3913,387.8175,388.2726,1917.0
2024-09-13 11:50:00,392.34,392.34,392.04,392.04,2152.0,388.1341,388.1341,387.8373,387.8373,2152.0
2024-09-13 11:55:00,392.11,392.32,391.91,392.11,1536.0,387.9065,388.1143,387.7087,387.9065,1536.0
2024-09-13 12:00:00,391.98,391.98,391.62,391.71,2533.0,387.7779,387.7779,387.4218,387.5108,2533.0
2024-09-13 12:05:00,391.66,392.01,391.65,391.85,7661.0,387.4614,387.8076,387.4515,387.6493,7661.0
2024-09-13 12:10:00,391.82,392.06,391.78,391.87,4235.0,387.6196,387.8571,387.5801,387.6691,4235.0
2024-09-13 12:15:00,392.0,392.28,391.95,392.24,2327.0,387.7977,388.0747,387.7482,388.0351,2327.0
2024-09-13 12:20:00,392.24,392.24,391.58,391.76,1888.0,388.0351,388.0351,387.3822,387.5603,1888.0
2024-09-13 12:25:00,391.77,391.77,391.57,391.65,2831.0,387.5702,387.5702,387.3723,387.4515,2831.0
2024-09-13 12:30:00,391.51,391.72,391.45,391.72,2257.0,387.313,387.5207,387.2536,387.5207,2257.0
2024-09-13 12:35:00,391.71,391.72,391.45,391.54,3458.0,387.5108,387.5207,387.2536,387.3426,3458.0
2024-09-13 12:40:00,391.36,392.08,391.36,392.05,4953.0,387.1646,387.8768,387.1646,387.8472,4953.0
2024-09-13 12:45:00,392.07,392.46,391.96,392.34,2978.0,387.867,388.2528,387.7581,388.1341,2978.0
2024-09-13 12:50:00,392.33,392.6,392.33,392.5,2805.0,388.1242,388.3913,388.1242,388.2923,2805.0
2024-09-13 12:55:00,392.52,392.52,392.16,392.16,2266.0,388.3121,388.3121,387.956,387.956,2266.0
2024-09-13 13:00:00,392.25,392.25,391.97,392.19,3589.0,388.045,388.045,387.768,387.9857,3589.0
2024-09-13 13:05:00,391.96,392.19,391.8,392.11,7713.0,387.7581,387.9857,387.5999,387.9065,7713.0
2024-09-13 13:10:00,391.83,392.67,391.83,392.59,3878.0,387.6295,388.4605,387.6295,388.3814,3878.0
2024-09-13 13:15:00,392.46,392.63,392.41,392.51,2028.0,388.2528,388.421,388.2033,388.3022,2028.0
2024-09-13 13:20:00,392.51,392.97,392.29,392.79,11512.0,388.3022,388.7573,388.0846,388.5792,11512.0
2024-09-13 13:25:00,392.97,393.5,392.95,393.5,8197.0,388.7573,389.2816,388.7375,389.2816,8197.0
2024-09-13 13:30:00,393.52,394.17,393.47,394.17,14896.0,389.3014,389.9444,389.2519,389.9444,14896.0
2024-09-13 13:35:00,394.28,395.2,394.13,394.92,14796.0,390.0533,390.9634,389.9049,390.6864,14796.0
2024-09-13 13:40:00,394.93,394.93,394.34,394.65,8742.0,390.6963,390.6963,390.1126,390.4193,8742.0
2024-09-13 13:45:00,394.65,394.97,394.61,394.85,3502.0,390.4193,390.7359,390.3797,390.6172,3502.0
2024-09-13 13:50:00,394.75,394.75,394.38,394.46,3892.0,390.5182,390.5182,390.1522,390.2313,3892.0
2024-09-13 13:55:00,394.46,394.5,394.21,394.21,4169.0,390.2313,390.2709,389.984,389.984,4169.0
2024-09-13 14:00:00,394.3,394.31,393.05,393.5,6059.0,390.0731,390.0829,388.8365,389.2816,6059.0
2024-09-13 14:05:00,393.5,394.63,393.5,394.44,4472.0,389.2816,390.3995,389.2816,390.2115,4472.0
2024-09-13 14:10:00,394.25,394.42,393.94,394.06,3044.0,390.0236,390.1918,389.7169,389.8356,3044.0
2024-09-13 14:15:00,394.06,394.08,393.86,394.03,2810.0,389.8356,389.8554,389.6378,389.8059,2810.0
2024-09-13 14:20:00,393.86,394.29,393.66,393.66,7247.0,389.6378,390.0632,389.4399,389.4399,7247.0
2024-09-13 14:25:00,393.5,393.71,393.29,393.54,4025.0,389.2816,389.4894,389.0739,389.3212,4025.0
2024-09-13 14:30:00,393.5,394.06,393.46,393.86,9367.0,389.2816,389.8356,389.2421,389.6378,9367.0
2024-09-13 14:35:00,393.71,393.87,393.37,393.7,8495.0,389.4894,389.6477,389.153,389.4795,8495.0
2024-09-13 14:40:00,393.48,394.36,393.48,393.96,1720.0,389.2618,390.1324,389.2618,389.7367,1720.0
2024-09-13 14:45:00,394.14,394.22,393.9,394.09,2332.0,389.9148,389.9939,389.6773,389.8653,2332.0
2024-09-13 14:50:00,393.98,394.0,393.46,393.96,9224.0,389.7565,389.7763,389.2421,389.7367,9224.0
2024-09-13 14:55:00,393.98,394.08,393.67,393.85,2474.0,389.7565,389.8554,389.4498,389.6279,2474.0
2024-09-13 15:00:00,393.61,393.67,393.23,393.36,8017.0,389.3904,389.4498,389.0145,389.1431,8017.0
2024-09-13 15:05:00,393.42,393.66,393.29,393.36,5316.0,389.2025,389.4399,389.0739,389.1431,5316.0
2024-09-13 15:10:00,393.3,393.31,392.91,392.99,3002.0,389.0838,389.0937,388.698,388.7771,3002.0
2024-09-13 15:15:00,392.99,393.59,392.98,393.57,3195.0,388.7771,389.3707,388.7672,389.3509,3195.0
2024-09-13 15:20:00,393.56,393.79,393.38,393.69,8319.0,389.341,389.5685,389.1629,389.4696,8319.0
2024-09-13 15:25:00,393.69,394.15,393.57,394.15,3420.0,389.4696,389.9247,389.3509,389.9247,3420.0
2024-09-13 15:30:00,394.07,394.26,393.91,394.09,6768.0,389.8455,390.0335,389.6872,389.8653,6768.0
2024-09-13 15:35:00,394.21,394.28,393.75,393.86,10937.0,389.984,390.0533,389.5289,389.6378,10937.0
2024-09-13 15:40:00,393.87,394.43,393.81,394.28,13786.0,389.6477,390.2017,389.5883,390.0533,13786.0
2024-09-13 15:45:00,394.3,394.63,394.16,394.5,12483.0,390.0731,390.3995,389.9346,390.2709,12483.0
2024-09-13 15:50:00,394.6,394.75,393.96,394.58,23414.0,390.3698,390.5182,389.7367,390.35,23414.0
2024-09-13 15:55:00,394.45,394.87,394.22,394.54,94203.0,390.2214,390.6369,389.9939,390.3105,94203.0
2024-09-16 09:30:00,396.0,399.6,395.08,398.62,64234.0,391.7548,395.3162,390.8447,394.3467,64234.0
2024-09-16 09:35:00,399.16,399.28,395.0,395.83,19917.0,394.881,394.9997,390.7655,391.5866,19917.0
2024-09-16 09:40:00,395.42,395.58,394.31,395.0,12112.0,391.181,391.3393,390.0829,390.7655,12112.0
2024-09-16 09:45:00,394.97,395.96,394.7,395.96,13989.0,390.7359,391.7153,390.4688,391.7153,13989.0
2024-09-16 09:50:00,396.07,397.45,396.04,397.08,5941.0,391.8241,393.1893,391.7944,392.8232,5941.0
2024-09-16 09:55:00,396.89,397.0,396.62,397.0,4770.0,392.6353,392.7441,392.3682,392.7441,4770.0
2024-09-16 10:00:00,396.49,396.58,395.4,395.77,6096.0,392.2396,392.3286,391.1613,391.5273,6096.0
2024-09-16 10:05:00,395.99,396.75,395.92,396.68,8940.0,391.7449,392.4968,391.6757,392.4275,8940.0
2024-09-16 10:10:00,396.67,396.67,395.82,395.82,4203.0,392.4176,392.4176,391.5768,391.5768,4203.0
2024-09-16 10:15:00,395.81,396.37,395.52,396.1,5008.0,391.5669,392.1209,391.28,391.8538,5008.0
2024-09-16 10:20:00,396.19,396.47,395.51,395.6,4568.0,391.9428,392.2198,391.2701,391.3591,4568.0
2024-09-16 10:25:00,395.38,395.68,394.72,395.08,10018.0,391.1415,391.4383,390.4885,390.8447,10018.0
2024-09-16 10:30:00,395.15,395.15,394.61,395.09,8565.0,390.9139,390.9139,390.3797,390.8546,8565.0
2024-09-16 10:35:00,395.24,395.71,395.2,395.48,3293.0,391.003,391.4679,390.9634,391.2404,3293.0
2024-09-16 10:40:00,395.44,395.55,394.91,395.38,8588.0,391.2008,391.3096,390.6765,391.1415,8588.0
2024-09-16 10:45:00,395.44,395.99,395.18,395.21,4109.0,391.2008,391.7449,390.9436,390.9733,4109.0
2024-09-16 10:50:00,395.1,395.41,394.8,395.0,4684.0,390.8645,391.1712,390.5677,390.7655,4684.0
2024-09-16 10:55:00,395.15,395.27,394.65,394.98,4793.0,390.9139,391.0327,390.4193,390.7458,4793.0
2024-09-16 11:00:00,394.97,395.2,394.73,394.96,5764.0,390.7359,390.9634,390.4984,390.726,5764.0
2024-09-16 11:05:00,394.88,395.5,394.63,395.5,2190.0,390.6468,391.2602,390.3995,391.2602,2190.0
2024-09-16 11:10:00,394.97,395.54,394.97,395.44,4722.0,390.7359,391.2998,390.7359,391.2008,4722.0
2024-09-16 11:15:00,395.41,395.53,394.73,394.85,4553.0,391.1712,391.2899,390.4984,390.6172,4553.0
2024-09-16 11:20:00,394.85,394.89,393.83,394.31,4120.0,390.6172,390.6567,389.6081,390.0829,4120.0
2024-09-16 11:25:00,394.14,394.14,393.37,393.38,2602.0,389.9148,389.9148,389.153,389.1629,2602.0
2024-09-16 11:30:00,393.49,393.87,393.41,393.43,1721.0,389.2717,389.6477,389.1926,389.2124,1721.0
2024-09-16 11:35:00,393.9,393.9,393.12,393.28,2702.0,389.6773,389.6773,388.9057,389.064,2702.0
2024-09-16 11:40:00,393.47,393.78,393.46,393.78,1905.0,389.2519,389.5586,389.2421,389.5586,1905.0
2024-09-16 11:45:00,393.74,394.02,393.44,393.77,2931.0,389.5191,389.7961,389.2223,389.5487,2931.0
2024-09-16 11:50:00,393.91,393.92,393.68,393.92,600.0,389.6872,389.6971,389.4597,389.6971,600.0
2024-09-16 11:55:00,394.14,394.32,393.86,393.86,1992.0,389.9148,390.0928,389.6378,389.6378,1992.0
2024-09-16 12:00:00,393.86,393.9,393.59,393.61,2103.0,389.6378,389.6773,389.3707,389.3904,2103.0
2024-09-16 12:05:00,393.51,393.64,393.43,393.43,2244.0,389.2915,389.4201,389.2124,389.2124,2244.0
2024-09-16 12:10:00,393.49,393.49,393.15,393.3,3502.0,389.2717,389.2717,388.9354,389.0838,3502.0
2024-09-16 12:15:00,393.3,393.47,393.14,393.43,3858.0,389.0838,389.2519,388.9255,389.2124,3858.0
2024-09-16 12:20:00,393.42,393.55,393.13,393.13,2756.0,389.2025,389.3311,388.9156,388.9156,2756.0
2024-09-16 12:25:00,393.23,393.71,393.23,393.66,3917.0,389.0145,389.4894,389.0145,389.4399,3917.0
2024-09-16 12:30:00,393.54,393.98,393.53,393.54,1773.0,389.3212,389.7565,389.3113,389.3212,1773.0
2024-09-16 12:35:00,393.78,394.39,393.77,394.19,2600.0,389.5586,390.1621,389.5487,389.9642,2600.0
2024-09-16 12:40:00,394.01,394.42,393.96,394.04,2796.0,389.7862,390.1918,389.7367,389.8158,2796.0
2024-09-16 12:45:00,394.05,394.18,393.8,393.9,2329.0,389.8257,389.9543,389.5784,389.6773,2329.0
2024-09-16 12:50:00,394.03,394.05,393.58,393.59,5659.0,389.8059,389.8257,389.3608,389.3707,5659.0
2024-09-16 12:55:00,393.73,393.76,393.56,393.56,1000.0,389.5092,389.5388,389.341,389.341,1000.0
2024-09-16 13:00:00,393.55,393.86,393.49,393.74,2595.0,389.3311,389.6378,389.2717,389.5191,2595.0
2024-09-16 13:05:00,393.55,393.88,393.39,393.59,3461.0,389.3311,389.6576,389.1728,389.3707,3461.0
2024-09-16 13:10:00,393.78,394.02,393.71,393.92,845.0,389.5586,389.7961,389.4894,389.6971,845.0
2024-09-16 13:15:00,393.96,394.4,393.95,394.37,10061.0,389.7367,390.172,389.7268,390.1423,10061.0
2024-09-16 13:20:00,394.41,394.41,394.17,394.39,880.0,390.1819,390.1819,389.9444,390.1621,880.0
2024-09-16 13:25:00,394.31,394.49,394.3,394.39,2468.0,390.0829,390.261,390.0731,390.1621,2468.0
2024-09-16 13:30:00,394.45,395.04,394.45,395.04,3686.0,390.2214,390.8051,390.2214,390.8051,3686.0
2024-09-16 13:35:00,394.94,395.35,394.94,395.16,1994.0,390.7062,391.1118,390.7062,390.9238,1994.0
2024-09-16 13:40:00,395.19,395.41,394.9,394.9,2086.0,390.9535,391.1712,390.6666,390.6666,2086.0
2024-09-16 13:45:00,395.02,395.02,394.34,394.45,2500.0,390.7853,390.7853,390.1126,390.2214,2500.0
2024-09-16 13:50:00,394.48,394.48,394.45,394.45,400.0,390.2511,390.2511,390.2214,390.2214,400.0
2024-09-16 13:55:00,394.53,394.81,394.53,394.81,1253.0,390.3006,390.5776,390.3006,390.5776,1253.0
2024-09-16 14:00:00,394.49,394.79,394.49,394.61,3007.0,390.261,390.5578,390.261,390.3797,3007.0
2024-09-16 14:05:00,394.68,394.94,394.5,394.81,4060.0,390.449,390.7062,390.2709,390.5776,4060.0
2024-09-16 14:10:00,395.05,395.1,394.57,394.57,3472.0,390.815,390.8645,390.3402,390.3402,3472.0
2024-09-16 14:15:00,394.41,394.41,394.19,394.34,1043.0,390.1819,390.1819,389.9642,390.1126,1043.0
2024-09-16 14:20:00,394.35,394.7,394.34,394.35,3807.0,390.1225,390.4688,390.1126,390.1225,3807.0
2024-09-16 14:25:00,394.3,394.67,394.2,394.67,1500.0,390.0731,390.4391,389.9741,390.4391,1500.0
2024-09-16 14:30:00,394.67,394.81,394.52,394.81,3148.0,390.4391,390.5776,390.2907,390.5776,3148.0
2024-09-16 14:35:00,394.8,394.8,394.56,394.59,5440.0,390.5677,390.5677,390.3303,390.3599,5440.0
2024-09-16 14:40:00,394.42,394.57,394.21,394.37,1927.0,390.1918,390.3402,389.984,390.1423,1927.0
2024-09-16 14:45:00,394.21,394.75,394.21,394.73,12617.0,389.984,390.5182,389.984,390.4984,12617.0
2024-09-16 14:50:00,394.73,395.11,394.73,394.88,2454.0,390.4984,390.8744,390.4984,390.6468,2454.0
2024-09-16 14:55:00,394.88,395.2,394.87,394.97,2780.0,390.6468,390.9634,390.6369,390.7359,2780.0
2024-09-16 15:00:00,395.1,395.14,394.86,394.93,2637.0,390.8645,390.904,390.627,390.6963,2637.0
2024-09-16 15:05:00,394.99,395.87,394.88,395.83,13272.0,390.7557,391.6262,390.6468,391.5866,13272.0
2024-09-16 15:10:00,395.76,396.01,395.69,395.75,2446.0,391.5174,391.7647,391.4481,391.5075,2446.0
2024-09-16 15:15:00,395.42,395.68,395.42,395.63,2343.0,391.181,391.4383,391.181,391.3888,2343.0
2024-09-16 15:20:00,395.44,395.63,395.41,395.41,1424.0,391.2008,391.3888,391.1712,391.1712,1424.0
2024-09-16 15:25:00,395.39,395.5,395.22,395.31,2241.0,391.1514,391.2602,390.9832,391.0722,2241.0
2024-09-16 15:30:00,395.31,395.83,395.31,395.67,4387.0,391.0722,391.5866,391.0722,391.4284,4387.0
2024-09-16 15:35:00,395.59,395.82,395.45,395.71,5087.0,391.3492,391.5768,391.2107,391.4679,5087.0
2024-09-16 15:40:00,395.71,395.84,395.37,395.39,3290.0,391.4679,391.5965,391.1316,391.1514,3290.0
2024-09-16 15:45:00,395.42,395.78,395.35,395.53,8965.0,391.181,391.5372,391.1118,391.2899,8965.0
2024-09-16 15:50:00,395.58,395.76,395.11,395.23,10711.0,391.3393,391.5174,390.8744,390.9931,10711.0
2024-09-16 15:55:00,395.13,395.36,394.42,394.81,42272.0,390.8942,391.1217,390.1918,390.5776,42272.0
2024-09-17 09:30:00,396.5,396.87,395.45,396.5,13768.0,392.2495,392.6155,391.2107,392.2495,13768.0
2024-09-17 09:35:00,396.26,397.99,395.75,397.27,13899.0,392.012,393.7235,391.5075,393.0112,13899.0
2024-09-17 09:40:00,397.27,397.27,396.29,396.75,2947.0,393.0112,393.0112,392.0417,392.4968,2947.0
2024-09-17 09:45:00,396.66,396.81,395.65,396.17,7137.0,392.4078,392.5561,391.4086,391.923,7137.0
2024-09-17 09:50:00,396.35,396.83,395.89,395.94,20112.0,392.1011,392.5759,391.646,391.6955,20112.0
2024-09-17 09:55:00,396.17,396.81,395.75,395.87,8797.0,391.923,392.5561,391.5075,391.6262,8797.0
2024-09-17 10:00:00,395.86,395.9,395.46,395.7,6838.0,391.6163,391.6559,391.2206,391.458,6838.0
2024-09-17 10:05:00,395.83,397.39,395.83,397.39,3003.0,391.5866,393.1299,391.5866,393.1299,3003.0
2024-09-17 10:10:00,397.18,397.56,397.08,397.52,9085.0,392.9222,393.2981,392.8232,393.2585,9085.0
2024-09-17 10:15:00,397.52,398.0,397.49,397.78,4581.0,393.2585,393.7334,393.2289,393.5157,4581.0
2024-09-17 10:20:00,397.78,398.39,397.71,397.71,6131.0,393.5157,394.1192,393.4465,393.4465,6131.0
2024-09-17 10:25:00,397.62,397.63,396.94,397.02,10548.0,393.3575,393.3674,392.6847,392.7639,10548.0
2024-09-17 10:30:00,397.06,397.25,396.77,397.08,11233.0,392.8035,392.9914,392.5166,392.8232,11233.0
2024-09-17 10:35:00,397.37,397.57,397.1,397.47,1784.0,393.1101,393.308,392.843,393.2091,1784.0
2024-09-17 10:40:00,397.46,397.73,397.46,397.55,4382.0,393.1992,393.4663,393.1992,393.2882,4382.0
2024-09-17 10:45:00,398.0,398.36,397.81,398.36,4394.0,393.7334,394.0895,393.5454,394.0895,4394.0
2024-09-17 10:50:00,398.28,398.85,398.28,398.76,8846.0,394.0104,394.5743,394.0104,394.4852,8846.0
2024-09-17 10:55:00,398.67,398.81,398.45,398.73,14456.0,394.3962,394.5347,394.1786,394.4556,14456.0
2024-09-17 11:00:00,398.6,399.12,398.43,398.58,10965.0,394.327,394.8414,394.1588,394.3072,10965.0
2024-09-17 11:05:00,398.2,398.91,398.2,398.91,3537.0,393.9312,394.6336,393.9312,394.6336,3537.0
2024-09-17 11:10:00,398.64,398.82,398.61,398.66,1988.0,394.3665,394.5446,394.3368,394.3863,1988.0
2024-09-17 11:15:00,398.8,399.18,398.63,399.04,3000.0,394.5248,394.9007,394.3566,394.7622,3000.0
2024-09-17 11:20:00,399.04,399.27,398.96,399.25,5445.0,394.7622,394.9898,394.6831,394.97,5445.0
2024-09-17 11:25:00,399.25,399.63,399.19,399.5,19075.0,394.97,395.3459,394.9106,395.2173,19075.0
2024-09-17 11:30:00,399.5,400.12,399.18,399.3,27154.0,395.2173,395.8307,394.9007,395.0194,27154.0
2024-09-17 11:35:00,399.24,399.27,398.9,399.21,9414.0,394.9601,394.9898,394.6237,394.9304,9414.0
2024-09-17 11:40:00,399.35,399.35,398.99,399.0,2134.0,395.0689,395.0689,394.7128,394.7227,2134.0
2024-09-17 11:45:00,398.99,398.99,398.76,398.84,2906.0,394.7128,394.7128,394.4852,394.5644,2906.0
2024-09-17 11:50:00,398.84,399.05,398.68,398.74,5877.0,394.5644,394.7721,394.4061,394.4655,5877.0
2024-09-17 11:55:00,398.78,398.78,398.28,398.48,1506.0,394.505,394.505,394.0104,394.2082,1506.0
2024-09-17 12:00:00,398.39,398.75,398.07,398.61,4671.0,394.1192,394.4753,393.8026,394.3368,4671.0
2024-09-17 12:05:00,398.62,398.87,398.38,398.38,5014.0,394.3467,394.5941,394.1093,394.1093,5014.0
2024-09-17 12:10:00,398.3,398.3,397.93,397.94,3485.0,394.0302,394.0302,393.6641,393.674,3485.0
2024-09-17 12:15:00,397.97,398.35,397.72,398.25,3854.0,393.7037,394.0796,393.4564,393.9807,3854.0
2024-09-17 12:20:00,398.12,398.61,398.12,398.53,4152.0,393.8521,394.3368,393.8521,394.2577,4152.0
2024-09-17 12:25:00,398.74,398.88,398.45,398.83,5184.0,394.4655,394.604,394.1786,394.5545,5184.0
2024-09-17 12:30:00,398.55,398.62,398.4,398.4,814.0,394.2775,394.3467,394.1291,394.1291,814.0
2024-09-17 12:35:00,398.43,398.57,397.98,398.15,4303.0,394.1588,394.2973,393.7136,393.8818,4303.0
2024-09-17 12:40:00,398.17,398.17,397.6,397.6,1568.0,393.9016,393.9016,393.3377,393.3377,1568.0
2024-09-17 12:45:00,397.53,397.6,396.21,396.53,4467.0,393.2684,393.3377,391.9626,392.2791,4467.0
2024-09-17 12:50:00,396.07,396.61,396.0,396.43,6152.0,391.8241,392.3583,391.7548,392.1802,6152.0
2024-09-17 12:55:00,396.42,396.67,396.14,396.14,5612.0,392.1703,392.4176,391.8933,391.8933,5612.0
2024-09-17 13:00:00,396.41,396.42,396.02,396.04,9142.0,392.1604,392.1703,391.7746,391.7944,9142.0
2024-09-17 13:05:00,396.05,396.36,396.04,396.19,3109.0,391.8043,392.111,391.7944,391.9428,3109.0
2024-09-17 13:10:00,396.2,396.29,395.78,396.03,5093.0,391.9527,392.0417,391.5372,391.7845,5093.0
2024-09-17 13:15:00,395.91,396.88,395.91,396.88,645.0,391.6658,392.6254,391.6658,392.6254,645.0
2024-09-17 13:20:00,396.9,397.46,396.88,397.46,2208.0,392.6452,393.1992,392.6254,393.1992,2208.0
2024-09-17 13:25:00,397.3,397.49,397.21,397.49,2455.0,393.0409,393.2289,392.9519,393.2289,2455.0
2024-09-17 13:30:00,397.25,397.59,397.09,397.1,10756.0,392.9914,393.3278,392.8331,392.843,10756.0
2024-09-17 13:35:00,397.23,397.51,397.22,397.25,1327.0,392.9716,393.2486,392.9617,392.9914,1327.0
2024-09-17 13:40:00,397.11,397.15,396.32,396.59,4553.0,392.8529,392.8925,392.0714,392.3385,4553.0
2024-09-17 13:45:00,396.45,397.08,395.96,396.88,10494.0,392.2,392.8232,391.7153,392.6254,10494.0
2024-09-17 13:50:00,396.99,397.37,396.99,397.15,4055.0,392.7342,393.1101,392.7342,392.8925,4055.0
2024-09-17 13:55:00,396.99,397.03,396.81,397.03,700.0,392.7342,392.7738,392.5561,392.7738,700.0
2024-09-17 14:00:00,396.77,397.11,396.77,397.03,1854.0,392.5166,392.8529,392.5166,392.7738,1854.0
2024-09-17 14:05:00,397.03,397.08,396.75,396.93,2100.0,392.7738,392.8232,392.4968,392.6749,2100.0
2024-09-17 14:10:00,396.94,397.02,396.68,397.02,3954.0,392.6847,392.7639,392.4275,392.7639,3954.0
2024-09-17 14:15:00,396.94,396.99,396.58,396.58,3474.0,392.6847,392.7342,392.3286,392.3286,3474.0
2024-09-17 14:20:00,396.64,396.86,396.64,396.76,3711.0,392.388,392.6056,392.388,392.5067,3711.0
2024-09-17 14:25:00,396.67,396.67,396.46,396.61,2550.0,392.4176,392.4176,392.2099,392.3583,2550.0
2024-09-17 14:30:00,396.45,396.76,396.42,396.69,2013.0,392.2,392.5067,392.1703,392.4374,2013.0
2024-09-17 14:35:00,396.72,396.86,396.62,396.72,2704.0,392.4671,392.6056,392.3682,392.4671,2704.0
2024-09-17 14:40:00,396.87,396.87,396.59,396.61,2974.0,392.6155,392.6155,392.3385,392.3583,2974.0
2024-09-17 14:45:00,396.61,396.61,395.77,395.94,3100.0,392.3583,392.3583,391.5273,391.6955,3100.0
2024-09-17 14:50:00,395.93,396.45,395.89,396.45,1059.0,391.6856,392.2,391.646,392.2,1059.0
2024-09-17 14:55:00,396.58,396.79,396.51,396.71,2518.0,392.3286,392.5364,392.2594,392.4572,2518.0
2024-09-17 15:00:00,396.64,396.84,396.44,396.51,3543.0,392.388,392.5858,392.1901,392.2594,3543.0
2024-09-17 15:05:00,396.31,396.58,396.1,396.57,6203.0,392.0615,392.3286,391.8538,392.3187,6203.0
2024-09-17 15:10:00,396.57,396.57,396.22,396.5,3412.0,392.3187,392.3187,391.9725,392.2495,3412.0
2024-09-17 15:15:00,396.36,396.36,395.96,396.13,3936.0,392.111,392.111,391.7153,391.8834,3936.0
2024-09-17 15:20:00,396.13,396.14,395.68,395.95,8236.0,391.8834,391.8933,391.4383,391.7054,8236.0
2024-09-17 15:25:00,395.94,396.79,395.94,396.79,4969.0,391.6955,392.5364,391.6955,392.5364,4969.0
2024-09-17 15:30:00,396.61,396.61,396.21,396.48,6336.0,392.3583,392.3583,391.9626,392.2297,6336.0
2024-09-17 15:35:00,396.48,396.82,396.25,396.74,11503.0,392.2297,392.566,392.0021,392.4869,11503.0
2024-09-17 15:40:00,396.84,397.41,396.84,396.88,9221.0,392.5858,393.1497,392.5858,392.6254,9221.0
2024-09-17 15:45:00,396.78,397.83,396.77,397.77,12274.0,392.5265,393.5652,392.5166,393.5059,12274.0
2024-09-17 15:50:00,397.78,397.88,397.18,397.68,30372.0,393.5157,393.6147,392.9222,393.4168,30372.0
2024-09-17 15:55:00,397.61,398.0,397.48,397.98,39401.0,393.3476,393.7334,393.219,393.7136,39401.0
2024-09-18 09:30:00,398.0,398.98,396.89,398.02,12782.0,393.7334,394.7029,392.6353,393.7532,12782.0
2024-09-18 09:35:00,398.5,400.72,398.5,400.25,9778.0,394.228,396.4242,394.228,395.9593,9778.0
2024-09-18 09:40:00,400.19,400.39,398.96,400.0,4426.0,395.8999,396.0978,394.6831,395.7119,4426.0
2024-09-18 09:45:00,400.24,400.24,399.13,399.84,8623.0,395.9494,395.9494,394.8513,395.5537,8623.0
2024-09-18 09:50:00,399.66,399.66,398.2,398.52,3821.0,395.3756,395.3756,393.9312,394.2478,3821.0
2024-09-18 09:55:00,398.51,398.67,397.78,398.07,3393.0,394.2379,394.3962,393.5157,393.8026,3393.0
2024-09-18 10:00:00,397.83,398.27,397.32,398.18,2430.0,393.5652,394.0005,393.0607,393.9115,2430.0
2024-09-18 10:05:00,398.18,398.82,398.18,398.46,3363.0,393.9115,394.5446,393.9115,394.1885,3363.0
2024-09-18 10:10:00,398.76,399.36,398.25,398.67,8685.0,394.4852,395.0788,393.9807,394.3962,8685.0
2024-09-18 10:15:00,398.67,399.06,398.66,398.98,2141.0,394.3962,394.782,394.3863,394.7029,2141.0
2024-09-18 10:20:00,398.97,399.1,398.5,398.54,6448.0,394.693,394.8216,394.228,394.2676,6448.0
2024-09-18 10:25:00,398.58,399.08,398.37,398.81,5127.0,394.3072,394.8018,394.0994,394.5347,5127.0
2024-09-18 10:30:00,398.5,398.73,397.63,397.7,6295.0,394.228,394.4556,393.3674,393.4366,6295.0
2024-09-18 10:35:00,397.69,397.97,397.49,397.49,2177.0,393.4267,393.7037,393.2289,393.2289,2177.0
2024-09-18 10:40:00,397.5,397.83,397.5,397.82,1562.0,393.2387,393.5652,393.2387,393.5553,1562.0
2024-09-18 10:45:00,397.67,398.06,397.56,397.62,1412.0,393.4069,393.7927,393.2981,393.3575,1412.0
2024-09-18 10:50:00,397.86,398.38,397.86,398.38,1627.0,393.5949,394.1093,393.5949,394.1093,1627.0
2024-09-18 10:55:00,398.41,398.56,398.35,398.56,2284.0,394.139,394.2874,394.0796,394.2874,2284.0
2024-09-18 11:00:00,398.55,398.7,398.3,398.3,6095.0,394.2775,394.4259,394.0302,394.0302,6095.0
2024-09-18 11:05:00,398.48,398.69,398.39,398.43,711.0,394.2082,394.416,394.1192,394.1588,711.0
2024-09-18 11:10:00,398.44,398.63,398.43,398.63,1761.0,394.1687,394.3566,394.1588,394.3566,1761.0
2024-09-18 11:15:00,398.6,398.6,398.25,398.3,1567.0,394.327,394.327,393.9807,394.0302,1567.0
2024-09-18 11:20:00,398.3,398.83,398.3,398.44,3563.0,394.0302,394.5545,394.0302,394.1687,3563.0
2024-09-18 11:25:00,398.44,398.98,398.44,398.82,1984.0,394.1687,394.7029,394.1687,394.5446,1984.0
2024-09-18 11:30:00,398.64,398.8,398.46,398.8,2820.0,394.3665,394.5248,394.1885,394.5248,2820.0
2024-09-18 11:35:00,398.78,398.81,398.61,398.8,1678.0,394.505,394.5347,394.3368,394.5248,1678.0
2024-09-18 11:40:00,398.77,398.88,398.62,398.65,2670.0,394.4951,394.604,394.3467,394.3764,2670.0
2024-09-18 11:45:00,398.61,398.61,398.13,398.38,2704.0,394.3368,394.3368,393.862,394.1093,2704.0
2024-09-18 11:50:00,398.57,398.57,398.04,398.13,2065.0,394.2973,394.2973,393.773,393.862,2065.0
2024-09-18 11:55:00,398.18,398.48,398.18,398.34,927.0,393.9115,394.2082,393.9115,394.0697,927.0
2024-09-18 12:00:00,398.18,398.22,397.7,397.84,1977.0,393.9115,393.951,393.4366,393.5751,1977.0
2024-09-18 12:05:00,397.91,398.2,397.91,398.18,903.0,393.6444,393.9312,393.6444,393.9115,903.0
2024-09-18 12:10:00,398.18,398.47,398.18,398.46,1984.0,393.9115,394.1983,393.9115,394.1885,1984.0
2024-09-18 12:15:00,398.46,398.56,398.31,398.45,1227.0,394.1885,394.2874,394.0401,394.1786,1227.0
2024-09-18 12:20:00,398.45,398.58,398.08,398.14,2309.0,394.1786,394.3072,393.8125,393.8719,2309.0
2024-09-18 12:25:00,398.32,398.35,398.13,398.13,3091.0,394.05,394.0796,393.862,393.862,3091.0
2024-09-18 12:30:00,398.12,398.82,398.11,398.82,6207.0,393.8521,394.5446,393.8422,394.5446,6207.0
2024-09-18 12:35:00,398.55,398.71,398.54,398.62,994.0,394.2775,394.4358,394.2676,394.3467,994.0
2024-09-18 12:40:00,398.5,398.83,398.44,398.83,3150.0,394.228,394.5545,394.1687,394.5545,3150.0
2024-09-18 12:45:00,398.7,399.0,398.7,398.99,2393.0,394.4259,394.7227,394.4259,394.7128,2393.0
2024-09-18 12:50:00,398.92,399.3,398.92,399.3,1102.0,394.6435,395.0194,394.6435,395.0194,1102.0
2024-09-18 12:55:00,399.48,399.5,399.11,399.33,2309.0,395.1975,395.2173,394.8315,395.0491,2309.0
2024-09-18 13:00:00,399.32,399.6,399.32,399.59,1200.0,395.0392,395.3162,395.0392,395.3063,1200.0
2024-09-18 13:05:00,399.12,399.31,399.12,399.31,300.0,394.8414,395.0293,394.8414,395.0293,300.0
2024-09-18 13:10:00,399.5,399.6,399.3,399.31,2388.0,395.2173,395.3162,395.0194,395.0293,2388.0
2024-09-18 13:15:00,399.35,399.5,399.32,399.39,2778.0,395.0689,395.2173,395.0392,395.1085,2778.0
2024-09-18 13:20:00,399.48,399.56,399.32,399.33,11577.0,395.1975,395.2767,395.0392,395.0491,11577.0
2024-09-18 13:25:00,399.35,399.8,399.34,399.8,6326.0,395.0689,395.5141,395.059,395.5141,6326.0
2024-09-18 13:30:00,399.79,400.11,399.51,400.1,11252.0,395.5042,395.8208,395.2272,395.8109,11252.0
2024-09-18 13:35:00,400.11,400.17,399.61,399.99,5517.0,395.8208,395.8801,395.3261,395.7021,5517.0
2024-09-18 13:40:00,399.97,400.07,399.82,399.83,3513.0,395.6823,395.7812,395.5339,395.5438,3513.0
2024-09-18 13:45:00,399.76,399.78,399.55,399.64,1116.0,395.4745,395.4943,395.2668,395.3558,1116.0
2024-09-18 13:50:00,399.3,399.3,398.96,399.02,700.0,395.0194,395.0194,394.6831,394.7425,700.0
2024-09-18 13:55:00,398.77,398.88,398.61,398.88,1409.0,394.4951,394.604,394.3368,394.604,1409.0
2024-09-18 14:00:00,397.56,403.83,397.56,402.65,22836.0,393.2981,399.5009,393.2981,398.3335,22836.0
2024-09-18 14:05:00,402.75,403.31,402.09,402.12,6407.0,398.4325,398.9865,397.7795,397.8092,6407.0
2024-09-18 14:10:00,401.69,402.25,400.99,401.22,34886.0,397.3838,397.9378,396.6913,396.9189,34886.0
2024-09-18 14:15:00,401.27,402.24,401.19,401.89,15439.0,396.9683,397.9279,396.8892,397.5817,15439.0
2024-09-18 14:20:00,402.54,402.91,402.17,402.91,10580.0,398.2247,398.5907,397.8587,398.5907,10580.0
2024-09-18 14:25:00,402.8,403.55,402.43,403.54,7138.0,398.4819,399.2239,398.1159,399.214,7138.0
2024-09-18 14:30:00,403.61,404.65,403.44,404.65,12560.0,399.2832,400.3121,399.1151,400.3121,12560.0
2024-09-18 14:35:00,404.66,405.78,402.98,405.77,13075.0,400.322,401.43,398.66,401.4201,13075.0
2024-09-18 14:40:00,405.77,405.99,402.82,402.92,16742.0,401.4201,401.6377,398.5017,398.6006,16742.0
2024-09-18 14:45:00,402.57,403.96,402.29,403.6,24979.0,398.2544,399.6295,397.9774,399.2734,24979.0
2024-09-18 14:50:00,403.78,405.35,403.77,404.78,4912.0,399.4514,401.0046,399.4415,400.4407,4912.0
2024-09-18 14:55:00,404.43,405.79,403.85,404.19,36118.0,400.0945,401.4399,399.5207,399.857,36118.0
2024-09-18 15:00:00,403.85,403.88,402.45,403.03,7633.0,399.5207,399.5504,398.1357,398.7095,7633.0
2024-09-18 15:05:00,402.84,403.53,402.4,403.53,9391.0,398.5215,399.2041,398.0862,399.2041,9391.0
2024-09-18 15:10:00,403.27,405.7,402.92,405.43,22691.0,398.9469,401.3508,398.6006,401.0837,22691.0
2024-09-18 15:15:00,405.43,405.63,404.9,405.09,11532.0,401.0837,401.2816,400.5594,400.7474,11532.0
2024-09-18 15:20:00,405.29,405.29,402.53,403.82,9979.0,400.9452,400.9452,398.2148,399.491,9979.0
2024-09-18 15:25:00,403.88,405.0,403.87,404.48,9389.0,399.5504,400.6583,399.5405,400.1439,9389.0
2024-09-18 15:30:00,404.5,404.9,402.95,402.96,10085.0,400.1637,400.5594,398.6303,398.6402,10085.0
2024-09-18 15:35:00,402.96,403.25,402.13,402.53,31487.0,398.6402,398.9271,397.8191,398.2148,31487.0
2024-09-18 15:40:00,402.57,402.62,401.61,401.68,25843.0,398.2544,398.3039,397.3047,397.3739,25843.0
2024-09-18 15:45:00,401.51,402.4,401.36,401.47,32894.0,397.2058,398.0862,397.0574,397.1662,32894.0
2024-09-18 15:50:00,401.72,402.19,401.08,401.87,7489.0,397.4135,397.8785,396.7804,397.5619,7489.0
2024-09-18 15:55:00,401.88,402.34,400.88,401.13,60294.0,397.5718,398.0269,396.5825,396.8298,60294.0
2024-09-19 09:30:00,406.52,407.56,404.53,407.19,54875.0,402.1621,403.1909,400.1934,402.8249,54875.0
2024-09-19 09:35:00,407.38,408.23,406.83,407.3,12674.0,403.0128,403.8537,402.4687,402.9337,12674.0
2024-09-19 09:40:00,406.94,407.12,404.55,404.56,15938.0,402.5775,402.7556,400.2132,400.2231,15938.0
2024-09-19 09:45:00,404.36,404.9,403.41,404.58,4972.0,400.0252,400.5594,399.0854,400.2428,4972.0
2024-09-19 09:50:00,404.77,404.77,403.33,403.34,5591.0,400.4308,400.4308,399.0062,399.0161,5591.0
2024-09-19 09:55:00,403.52,404.88,403.49,404.55,6279.0,399.1942,400.5396,399.1645,400.2132,6279.0
2024-09-19 10:00:00,404.35,404.99,404.05,404.8,8147.0,400.0153,400.6485,399.7185,400.4605,8147.0
2024-09-19 10:05:00,404.82,405.82,404.46,405.18,8677.0,400.4803,401.4696,400.1241,400.8364,8677.0
2024-09-19 10:10:00,404.97,406.19,404.97,405.35,7978.0,400.6287,401.8356,400.6287,401.0046,7978.0
2024-09-19 10:15:00,405.49,405.76,405.31,405.66,1658.0,401.1431,401.4102,400.965,401.3113,1658.0
2024-09-19 10:20:00,405.58,405.59,404.35,404.61,6814.0,401.2321,401.242,400.0153,400.2725,6814.0
2024-09-19 10:25:00,404.89,405.7,404.46,405.25,10952.0,400.5495,401.3508,400.1241,400.9057,10952.0
2024-09-19 10:30:00,405.48,406.1,405.34,405.55,4207.0,401.1332,401.7466,400.9947,401.2024,4207.0
2024-09-19 10:35:00,405.79,406.21,405.07,405.65,7117.0,401.4399,401.8554,400.7276,401.3014,7117.0
2024-09-19 10:40:00,405.65,405.65,404.5,404.84,5542.0,401.3014,401.3014,400.1637,400.5001,5542.0
2024-09-19 10:45:00,404.84,405.93,404.5,405.69,30612.0,400.5001,401.5784,400.1637,401.3409,30612.0
2024-09-19 10:50:00,406.0,406.43,405.47,406.19,8899.0,401.6476,402.073,401.1233,401.8356,8899.0
2024-09-19 10:55:00,405.77,406.94,405.77,406.67,5353.0,401.4201,402.5775,401.4201,402.3104,5353.0
2024-09-19 11:00:00,406.67,406.69,406.25,406.58,4392.0,402.3104,402.3302,401.8949,402.2214,4392.0
2024-09-19 11:05:00,406.58,406.82,406.11,406.82,11771.0,402.2214,402.4588,401.7564,402.4588,11771.0
2024-09-19 11:10:00,406.96,407.03,406.4,406.58,8474.0,402.5973,402.6666,402.0433,402.2214,8474.0
2024-09-19 11:15:00,406.74,407.39,406.74,407.22,48801.0,402.3797,403.0227,402.3797,402.8545,48801.0
2024-09-19 11:20:00,407.26,408.0,406.63,408.0,4186.0,402.8941,403.6262,402.2709,403.6262,4186.0
2024-09-19 11:25:00,408.06,408.59,407.53,407.72,7773.0,403.6855,404.2099,403.1612,403.3492,7773.0
2024-09-19 11:30:00,407.71,407.9,407.12,407.72,3099.0,403.3393,403.5273,402.7556,403.3492,3099.0
2024-09-19 11:35:00,407.72,407.91,407.53,407.69,5941.0,403.3492,403.5371,403.1612,403.3195,5941.0
2024-09-19 11:40:00,407.92,408.24,407.63,408.04,3115.0,403.547,403.8636,403.2602,403.6658,3115.0
2024-09-19 11:45:00,408.04,408.29,407.9,408.2,10430.0,403.6658,403.9131,403.5273,403.824,10430.0
2024-09-19 11:50:00,408.34,408.79,408.21,408.75,14755.0,403.9625,404.4077,403.8339,404.3681,14755.0
2024-09-19 11:55:00,408.69,409.25,408.68,409.09,12275.0,404.3088,404.8628,404.2989,404.7045,12275.0
2024-09-19 12:00:00,409.08,409.74,409.07,409.66,13420.0,404.6946,405.3475,404.6847,405.2684,13420.0
2024-09-19 12:05:00,409.65,410.36,409.48,410.11,27825.0,405.2585,405.9609,405.0903,405.7136,27825.0
2024-09-19 12:10:00,410.19,410.33,409.48,410.16,8880.0,405.7927,405.9312,405.0903,405.763,8880.0
2024-09-19 12:15:00,410.16,411.31,410.13,411.03,12012.0,405.763,406.9007,405.7334,406.6237,12012.0
2024-09-19 12:20:00,410.95,410.95,410.42,410.75,14766.0,406.5446,406.5446,406.0202,406.3467,14766.0
2024-09-19 12:25:00,410.69,411.42,410.66,411.28,10421.0,406.2873,407.0095,406.2577,406.871,10421.0
2024-09-19 12:30:00,411.38,411.86,411.05,411.62,18453.0,406.97,407.4448,406.6435,407.2074,18453.0
2024-09-19 12:35:00,411.8,412.12,411.11,411.2,15269.0,407.3854,407.702,406.7028,406.7919,15269.0
2024-09-19 12:40:00,411.18,411.72,410.91,411.68,3751.0,406.7721,407.3063,406.505,407.2667,3751.0
2024-09-19 12:45:00,411.39,411.57,411.06,411.4,5789.0,406.9798,407.1579,406.6534,406.9897,5789.0
2024-09-19 12:50:00,411.59,411.68,411.21,411.68,5355.0,407.1777,407.2667,406.8018,407.2667,5355.0
2024-09-19 12:55:00,411.6,411.72,411.29,411.59,4614.0,407.1876,407.3063,406.8809,407.1777,4614.0
2024-09-19 13:00:00,411.48,411.73,411.38,411.38,17038.0,407.0689,407.3162,406.97,406.97,17038.0
2024-09-19 13:05:00,411.55,412.17,411.54,412.09,7985.0,407.1381,407.7515,407.1282,407.6723,7985.0
2024-09-19 13:10:00,412.03,412.16,411.66,411.74,7536.0,407.613,407.7416,407.2469,407.3261,7536.0
2024-09-19 13:15:00,411.85,411.85,411.2,411.31,14267.0,407.4349,407.4349,406.7919,406.9007,14267.0
2024-09-19 13:20:00,411.25,411.43,411.06,411.27,8732.0,406.8413,407.0194,406.6534,406.8611,8732.0
2024-09-19 13:25:00,411.43,411.53,411.24,411.25,9655.0,407.0194,407.1183,406.8315,406.8413,9655.0
2024-09-19 13:30:00,411.21,411.69,411.2,411.58,9774.0,406.8018,407.2766,406.7919,407.1678,9774.0
2024-09-19 13:35:00,411.73,412.03,411.59,412.02,7720.0,407.3162,407.613,407.1777,407.6031,7720.0
2024-09-19 13:40:00,412.03,412.16,411.63,412.09,5590.0,407.613,407.7416,407.2173,407.6723,5590.0
2024-09-19 13:45:00,412.15,412.45,412.07,412.21,4858.0,407.7317,408.0285,407.6526,407.7911,4858.0
2024-09-19 13:50:00,412.18,412.36,412.07,412.17,8492.0,407.7614,407.9394,407.6526,407.7515,8492.0
2024-09-19 13:55:00,412.07,412.19,411.62,411.8,6931.0,407.6526,407.7713,407.2074,407.3854,6931.0
2024-09-19 14:00:00,411.8,411.8,411.24,411.48,8040.0,407.3854,407.3854,406.8315,407.0689,8040.0
2024-09-19 14:05:00,411.47,411.6,411.28,411.28,5603.0,407.059,407.1876,406.871,406.871,5603.0
2024-09-19 14:10:00,411.15,411.17,410.76,410.92,10673.0,406.7424,406.7622,406.3566,406.5149,10673.0
2024-09-19 14:15:00,410.85,410.92,410.15,410.22,11778.0,406.4456,406.5149,405.7531,405.8224,11778.0
2024-09-19 14:20:00,410.35,410.35,409.57,409.95,5988.0,405.951,405.951,405.1794,405.5553,5988.0
2024-09-19 14:25:00,409.63,410.6,409.63,410.5,7751.0,405.2387,406.1983,405.2387,406.0994,7751.0
2024-09-19 14:30:00,410.64,410.64,409.69,409.69,8086.0,406.2379,406.2379,405.2981,405.2981,8086.0
2024-09-19 14:35:00,409.84,410.53,409.71,410.44,8409.0,405.4465,406.1291,405.3179,406.04,8409.0
2024-09-19 14:40:00,410.49,410.49,409.93,410.02,4688.0,406.0895,406.0895,405.5355,405.6245,4688.0
2024-09-19 14:45:00,410.14,410.26,409.56,409.65,8252.0,405.7432,405.862,405.1695,405.2585,8252.0
2024-09-19 14:50:00,409.68,409.87,409.32,409.84,9800.0,405.2882,405.4761,404.932,405.4465,9800.0
2024-09-19 14:55:00,409.84,410.11,409.39,410.11,8171.0,405.4465,405.7136,405.0013,405.7136,8171.0
2024-09-19 15:00:00,410.11,410.43,410.02,410.39,5106.0,405.7136,406.0301,405.6245,405.9906,5106.0
2024-09-19 15:05:00,410.28,410.28,409.92,410.12,3012.0,405.8817,405.8817,405.5256,405.7235,3012.0
2024-09-19 15:10:00,410.16,410.7,410.16,410.7,9142.0,405.763,406.2972,405.763,406.2972,9142.0
2024-09-19 15:15:00,410.64,410.72,410.34,410.54,11128.0,406.2379,406.317,405.9411,406.139,11128.0
2024-09-19 15:20:00,410.53,410.66,410.04,410.45,6251.0,406.1291,406.2577,405.6443,406.0499,6251.0
2024-09-19 15:25:00,410.49,410.49,409.52,409.59,3978.0,406.0895,406.0895,405.1299,405.1991,3978.0
2024-09-19 15:30:00,409.48,409.58,409.08,409.19,19917.0,405.0903,405.1892,404.6946,404.8034,19917.0
2024-09-19 15:35:00,409.1,409.25,408.61,408.74,15336.0,404.7144,404.8628,404.2296,404.3583,15336.0
2024-09-19 15:40:00,408.85,409.33,408.51,408.52,12114.0,404.4671,404.9419,404.1307,404.1406,12114.0
2024-09-19 15:45:00,408.42,408.79,408.35,408.43,16072.0,404.0417,404.4077,403.9724,404.0516,16072.0
2024-09-19 15:50:00,408.42,408.91,407.88,408.85,21465.0,404.0417,404.5264,403.5075,404.4671,21465.0
2024-09-19 15:55:00,408.93,410.05,408.72,409.55,96836.0,404.5462,405.6542,404.3385,405.1596,96836.0
2024-09-20 09:30:00,406.62,406.94,403.9,404.51,173062.0,402.261,402.5775,399.5701,400.1736,173062.0
2024-09-20 09:35:00,404.32,405.13,403.42,404.77,9591.0,399.9856,400.787,399.0953,400.4308,9591.0
2024-09-20 09:40:00,404.77,405.88,403.66,403.77,11368.0,400.4308,401.5289,399.3327,399.4415,11368.0
2024-09-20 09:45:00,403.83,404.18,402.48,402.92,13427.0,399.5009,399.8471,398.1654,398.6006,13427.0
2024-09-20 09:50:00,403.29,403.75,402.6,403.33,5134.0,398.9667,399.4217,398.2841,399.0062,5134.0
2024-09-20 09:55:00,403.35,404.57,403.19,403.53,5075.0,399.026,400.233,398.8677,399.2041,5075.0
2024-09-20 10:00:00,403.15,404.73,403.06,404.09,3263.0,398.8282,400.3912,398.7391,399.7581,3263.0
2024-09-20 10:05:00,404.57,404.57,403.52,403.94,2727.0,400.233,400.233,399.1942,399.6097,2727.0
2024-09-20 10:10:00,403.95,404.26,403.48,403.6,3236.0,399.6196,399.9263,399.1546,399.2734,3236.0
2024-09-20 10:15:00,404.11,405.28,403.86,405.05,10087.0,399.7779,400.9353,399.5306,400.7078,10087.0
2024-09-20 10:20:00,405.23,406.0,405.17,405.95,21365.0,400.8859,401.6476,400.8265,401.5982,21365.0
2024-09-20 10:25:00,405.69,406.22,405.69,406.06,7451.0,401.3409,401.8653,401.3409,401.707,7451.0
2024-09-20 10:30:00,406.18,406.68,406.08,406.4,5348.0,401.8257,402.3203,401.7268,402.0433,5348.0
2024-09-20 10:35:00,406.4,406.44,405.84,406.0,7917.0,402.0433,402.0829,401.4893,401.6476,7917.0
2024-09-20 10:40:00,406.48,406.48,406.0,406.08,707.0,402.1225,402.1225,401.6476,401.7268,707.0
2024-09-20 10:45:00,406.0,406.5,405.82,406.39,2315.0,401.6476,402.1423,401.4696,402.0334,2315.0
2024-09-20 10:50:00,406.57,406.83,406.24,406.83,7866.0,402.2115,402.4687,401.8851,402.4687,7866.0
2024-09-20 10:55:00,406.79,407.02,406.49,406.63,4646.0,402.4292,402.6567,402.1324,402.2709,4646.0
2024-09-20 11:00:00,406.68,406.68,406.44,406.44,1314.0,402.3203,402.3203,402.0829,402.0829,1314.0
2024-09-20 11:05:00,406.4,407.07,406.2,406.96,2287.0,402.0433,402.7062,401.8455,402.5973,2287.0
2024-09-20 11:10:00,406.84,406.84,406.31,406.38,2500.0,402.4786,402.4786,401.9543,402.0236,2500.0
2024-09-20 11:15:00,406.18,406.99,405.8,406.99,19923.0,401.8257,402.627,401.4498,402.627,19923.0
2024-09-20 11:20:00,407.1,407.1,406.38,406.86,6612.0,402.7358,402.7358,402.0236,402.4984,6612.0
2024-09-20 11:25:00,406.56,406.82,406.56,406.59,1983.0,402.2016,402.4588,402.2016,402.2313,1983.0
2024-09-20 11:30:00,406.55,407.0,406.08,407.0,4010.0,402.1917,402.6369,401.7268,402.6369,4010.0
2024-09-20 11:35:00,407.0,408.36,407.0,408.0,8342.0,402.6369,403.9823,402.6369,403.6262,8342.0
2024-09-20 11:40:00,407.84,408.53,407.78,408.47,11908.0,403.4679,404.1505,403.4085,404.0911,11908.0
2024-09-20 11:45:00,408.18,408.66,407.91,408.27,3437.0,403.8043,404.2791,403.5371,403.8933,3437.0
2024-09-20 11:50:00,408.35,408.35,407.84,408.24,6414.0,403.9724,403.9724,403.4679,403.8636,6414.0
2024-09-20 11:55:00,408.26,408.45,407.95,407.96,4047.0,403.8834,404.0714,403.5767,403.5866,4047.0
2024-09-20 12:00:00,407.95,408.0,407.7,407.76,11153.0,403.5767,403.6262,403.3294,403.3888,11153.0
2024-09-20 12:05:00,407.98,408.23,407.6,408.19,4706.0,403.6064,403.8537,403.2305,403.8141,4706.0
2024-09-20 12:10:00,408.29,408.38,408.0,408.14,1906.0,403.9131,404.0021,403.6262,403.7647,1906.0
2024-09-20 12:15:00,408.0,408.16,407.85,408.16,5560.0,403.6262,403.7845,403.4778,403.7845,5560.0
2024-09-20 12:20:00,407.87,408.3,407.8,408.28,10496.0,403.4976,403.923,403.4283,403.9032,10496.0
2024-09-20 12:25:00,408.28,408.44,408.0,408.14,1703.0,403.9032,404.0615,403.6262,403.7647,1703.0
2024-09-20 12:30:00,408.18,408.29,407.94,408.11,4466.0,403.8043,403.9131,403.5668,403.735,4466.0
2024-09-20 12:35:00,408.2,408.76,408.2,408.55,2400.0,403.824,404.378,403.824,404.1703,2400.0
2024-09-20 12:40:00,408.55,409.09,408.55,408.86,2466.0,404.1703,404.7045,404.1703,404.477,2466.0
2024-09-20 12:45:00,409.14,409.47,409.14,409.29,581.0,404.754,405.0804,404.754,404.9024,581.0
2024-09-20 12:50:00,409.47,409.75,409.09,409.3,4450.0,405.0804,405.3574,404.7045,404.9122,4450.0
2024-09-20 12:55:00,409.29,409.47,409.27,409.41,4957.0,404.9024,405.0804,404.8826,405.0211,4957.0
2024-09-20 13:00:00,409.31,409.47,409.09,409.38,14879.0,404.9221,405.0804,404.7045,404.9914,14879.0
2024-09-20 13:05:00,409.37,409.86,409.37,409.61,2172.0,404.9815,405.4662,404.9815,405.2189,2172.0
2024-09-20 13:10:00,409.77,409.91,409.6,409.81,2281.0,405.3772,405.5157,405.209,405.4168,2281.0
2024-09-20 13:15:00,409.74,409.91,409.74,409.91,3375.0,405.3475,405.5157,405.3475,405.5157,3375.0
2024-09-20 13:20:00,409.82,409.87,409.09,409.16,11365.0,405.4267,405.4761,404.7045,404.7737,11365.0
2024-09-20 13:25:00,409.29,409.29,408.39,408.55,2765.0,404.9024,404.9024,404.012,404.1703,2765.0
2024-09-20 13:30:00,408.44,408.7,408.24,408.24,1833.0,404.0615,404.3187,403.8636,403.8636,1833.0
2024-09-20 13:35:00,408.21,408.21,407.76,407.76,2907.0,403.8339,403.8339,403.3888,403.3888,2907.0
2024-09-20 13:40:00,407.83,408.2,407.78,408.2,2233.0,403.458,403.824,403.4085,403.824,2233.0
2024-09-20 13:45:00,407.98,408.1,407.77,408.09,1514.0,403.6064,403.7251,403.3986,403.7152,1514.0
2024-09-20 13:50:00,407.74,408.0,407.57,407.61,2998.0,403.369,403.6262,403.2008,403.2404,2998.0
2024-09-20 13:55:00,407.88,407.88,407.37,407.81,2142.0,403.5075,403.5075,403.0029,403.4382,2142.0
2024-09-20 14:00:00,407.42,407.69,406.73,406.73,5230.0,403.0524,403.3195,402.3698,402.3698,5230.0
2024-09-20 14:05:00,406.94,407.04,406.58,406.58,1490.0,402.5775,402.6765,402.2214,402.2214,1490.0
2024-09-20 14:10:00,406.41,406.76,406.33,406.64,2236.0,402.0532,402.3995,401.9741,402.2808,2236.0
2024-09-20 14:15:00,406.49,406.69,406.12,406.12,1489.0,402.1324,402.3302,401.7663,401.7663,1489.0
2024-09-20 14:20:00,405.97,406.15,405.45,405.52,3271.0,401.6179,401.796,401.1035,401.1728,3271.0
2024-09-20 14:25:00,405.65,406.29,405.48,405.48,6576.0,401.3014,401.9345,401.1332,401.1332,6576.0
2024-09-20 14:30:00,405.62,406.1,405.59,406.1,4118.0,401.2717,401.7466,401.242,401.7466,4118.0
2024-09-20 14:35:00,406.15,406.15,405.35,405.36,2824.0,401.796,401.796,401.0046,401.0145,2824.0
2024-09-20 14:40:00,405.34,405.58,405.18,405.49,3157.0,400.9947,401.2321,400.8364,401.1431,3157.0
2024-09-20 14:45:00,405.47,405.87,405.21,405.39,3176.0,401.1233,401.519,400.8661,401.0442,3176.0
2024-09-20 14:50:00,405.37,405.51,405.21,405.36,3310.0,401.0244,401.1629,400.8661,401.0145,3310.0
2024-09-20 14:55:00,405.41,405.85,405.16,405.78,8011.0,401.0639,401.4992,400.8166,401.43,8011.0
2024-09-20 15:00:00,405.65,405.87,405.52,405.61,3411.0,401.3014,401.519,401.1728,401.2618,3411.0
2024-09-20 15:05:00,405.64,406.04,405.5,405.8,5252.0,401.2915,401.6872,401.153,401.4498,5252.0
2024-09-20 15:10:00,405.81,405.82,404.87,404.94,7639.0,401.4597,401.4696,400.5297,400.599,7639.0
2024-09-20 15:15:00,405.11,405.81,405.05,405.72,5635.0,400.7672,401.4597,400.7078,401.3706,5635.0
2024-09-20 15:20:00,405.57,406.02,405.51,405.63,3044.0,401.2222,401.6674,401.1629,401.2816,3044.0
2024-09-20 15:25:00,405.7,406.08,405.67,405.86,3040.0,401.3508,401.7268,401.3212,401.5091,3040.0
2024-09-20 15:30:00,405.8,405.8,405.3,405.41,10002.0,401.4498,401.4498,400.9551,401.0639,10002.0
2024-09-20 15:35:00,405.32,406.5,405.31,406.29,8951.0,400.9749,402.1423,400.965,401.9345,8951.0
2024-09-20 15:40:00,406.11,406.88,405.99,406.79,8014.0,401.7564,402.5182,401.6377,402.4292,8014.0
2024-09-20 15:45:00,406.76,406.87,406.27,406.57,7353.0,402.3995,402.5083,401.9147,402.2115,7353.0
2024-09-20 15:50:00,406.77,406.95,406.39,406.82,14143.0,402.4094,402.5874,402.0334,402.4588,14143.0
2024-09-20 15:55:00,406.82,407.02,405.59,406.11,84036.0,402.4588,402.6567,401.242,401.7564,84036.0
2024-09-23 09:30:00,405.02,409.61,404.07,408.04,31373.0,400.6781,405.2189,399.7383,403.6658,31373.0
2024-09-23 09:35:00,407.86,408.52,407.29,407.98,6907.0,403.4877,404.1406,402.9238,403.6064,6907.0
2024-09-23 09:40:00,407.84,408.87,407.42,407.97,5787.0,403.4679,404.4869,403.0524,403.5965,5787.0
2024-09-23 09:45:00,407.35,408.9,405.77,406.89,9419.0,402.9832,404.5165,401.4201,402.5281,9419.0
2024-09-23 09:50:00,406.82,407.85,406.29,406.95,4333.0,402.4588,403.4778,401.9345,402.5874,4333.0
2024-09-23 09:55:00,407.29,407.31,406.05,406.24,11343.0,402.9238,402.9436,401.6971,401.8851,11343.0
2024-09-23 10:00:00,406.23,406.94,406.19,406.89,6494.0,401.8752,402.5775,401.8356,402.5281,6494.0
2024-09-23 10:05:00,406.65,407.14,406.49,407.14,4101.0,402.2907,402.7754,402.1324,402.7754,4101.0
2024-09-23 10:10:00,407.06,407.23,406.25,406.25,6258.0,402.6963,402.8644,401.8949,401.8949,6258.0
2024-09-23 10:15:00,406.42,407.57,406.04,406.85,5571.0,402.0631,403.2008,401.6872,402.4885,5571.0
2024-09-23 10:20:00,407.61,408.24,407.41,407.41,3348.0,403.2404,403.8636,403.0425,403.0425,3348.0
2024-09-23 10:25:00,407.38,407.98,407.38,407.75,1558.0,403.0128,403.6064,403.0128,403.3789,1558.0
2024-09-23 10:30:00,407.69,408.09,407.47,407.71,3268.0,403.3195,403.7152,403.1019,403.3393,3268.0
2024-09-23 10:35:00,407.73,407.73,407.36,407.45,3222.0,403.3591,403.3591,402.993,403.0821,3222.0
2024-09-23 10:40:00,407.49,407.95,407.2,407.89,2810.0,403.1217,403.5767,402.8348,403.5174,2810.0
2024-09-23 10:45:00,407.3,407.85,407.3,407.46,3203.0,402.9337,403.4778,402.9337,403.092,3203.0
2024-09-23 10:50:00,407.26,407.53,407.21,407.53,1403.0,402.8941,403.1612,402.8447,403.1612,1403.0
2024-09-23 10:55:00,407.38,407.52,407.13,407.14,5565.0,403.0128,403.1513,402.7655,402.7754,5565.0
2024-09-23 11:00:00,407.38,407.4,406.72,407.08,2821.0,403.0128,403.0326,402.3599,402.716,2821.0
2024-09-23 11:05:00,407.0,407.16,406.16,406.16,2252.0,402.6369,402.7952,401.8059,401.8059,2252.0
2024-09-23 11:10:00,406.25,407.18,406.24,407.14,1019.0,401.8949,402.815,401.8851,402.7754,1019.0
2024-09-23 11:15:00,406.81,406.95,406.55,406.95,2201.0,402.4489,402.5874,402.1917,402.5874,2201.0
2024-09-23 11:20:00,406.9,407.41,406.76,407.17,6605.0,402.538,403.0425,402.3995,402.8051,6605.0
2024-09-23 11:25:00,407.23,407.23,406.82,406.92,1900.0,402.8644,402.8644,402.4588,402.5578,1900.0
2024-09-23 11:30:00,406.63,407.26,406.63,407.26,1242.0,402.2709,402.8941,402.2709,402.8941,1242.0
2024-09-23 11:35:00,407.41,407.45,407.17,407.45,1903.0,403.0425,403.0821,402.8051,403.0821,1903.0
2024-09-23 11:40:00,407.48,407.57,407.06,407.22,2009.0,403.1118,403.2008,402.6963,402.8545,2009.0
2024-09-23 11:45:00,407.36,407.45,407.09,407.25,6040.0,402.993,403.0821,402.7259,402.8842,6040.0
2024-09-23 11:50:00,407.42,407.46,407.16,407.16,1001.0,403.0524,403.092,402.7952,402.7952,1001.0
2024-09-23 11:55:00,407.27,407.27,406.45,406.56,3393.0,402.904,402.904,402.0928,402.2016,3393.0
2024-09-23 12:00:00,406.56,406.73,406.4,406.66,1751.0,402.2016,402.3698,402.0433,402.3005,1751.0
2024-09-23 12:05:00,406.56,406.75,406.55,406.72,1669.0,402.2016,402.3896,402.1917,402.3599,1669.0
2024-09-23 12:10:00,406.71,406.71,406.14,406.21,4006.0,402.35,402.35,401.7861,401.8554,4006.0
2024-09-23 12:15:00,406.25,406.26,405.54,406.26,6166.0,401.8949,401.9048,401.1926,401.9048,6166.0
2024-09-23 12:20:00,406.31,406.66,406.24,406.55,3145.0,401.9543,402.3005,401.8851,402.1917,3145.0
2024-09-23 12:25:00,406.7,407.18,406.7,407.17,1665.0,402.3401,402.815,402.3401,402.8051,1665.0
2024-09-23 12:30:00,406.99,407.09,406.83,406.97,1716.0,402.627,402.7259,402.4687,402.6072,1716.0
2024-09-23 12:35:00,407.2,407.24,406.9,407.09,1185.0,402.8348,402.8743,402.538,402.7259,1185.0
2024-09-23 12:40:00,406.87,407.24,406.8,407.24,2650.0,402.5083,402.8743,402.439,402.8743,2650.0
2024-09-23 12:45:00,406.81,407.1,406.8,407.0,1962.0,402.4489,402.7358,402.439,402.6369,1962.0
2024-09-23 12:50:00,407.24,407.25,407.16,407.25,613.0,402.8743,402.8842,402.7952,402.8842,613.0
2024-09-23 12:55:00,406.99,407.5,406.99,407.5,1361.0,402.627,403.1315,402.627,403.1315,1361.0
2024-09-23 13:00:00,407.41,407.41,407.18,407.24,1600.0,403.0425,403.0425,402.815,402.8743,1600.0
2024-09-23 13:05:00,407.54,407.87,407.54,407.87,869.0,403.1711,403.4976,403.1711,403.4976,869.0
2024-09-23 13:10:00,407.9,408.14,407.68,407.92,3303.0,403.5273,403.7647,403.3096,403.547,3303.0
2024-09-23 13:15:00,407.88,408.08,407.8,407.8,3268.0,403.5075,403.7053,403.4283,403.4283,3268.0
2024-09-23 13:20:00,408.0,408.17,407.94,407.94,2885.0,403.6262,403.7944,403.5668,403.5668,2885.0
2024-09-23 13:25:00,407.9,408.04,407.89,408.01,1347.0,403.5273,403.6658,403.5174,403.6361,1347.0
2024-09-23 13:30:00,408.16,408.48,408.0,408.48,3041.0,403.7845,404.101,403.6262,404.101,3041.0
2024-09-23 13:35:00,408.54,408.68,408.35,408.44,1560.0,404.1604,404.2989,403.9724,404.0615,1560.0
2024-09-23 13:40:00,408.72,408.72,408.4,408.53,6211.0,404.3385,404.3385,404.0219,404.1505,6211.0
2024-09-23 13:45:00,408.34,408.47,408.21,408.22,82215.0,403.9625,404.0911,403.8339,403.8438,82215.0
2024-09-23 13:50:00,408.34,408.68,408.31,408.57,2860.0,403.9625,404.2989,403.9329,404.1901,2860.0
2024-09-23 13:55:00,408.52,408.66,408.44,408.59,2493.0,404.1406,404.2791,404.0615,404.2099,2493.0
2024-09-23 14:00:00,408.79,408.79,408.47,408.65,5009.0,404.4077,404.4077,404.0911,404.2692,5009.0
2024-09-23 14:05:00,408.6,409.05,408.48,408.96,10875.0,404.2198,404.6649,404.101,404.5759,10875.0
2024-09-23 14:10:00,409.27,409.27,409.09,409.1,1360.0,404.8826,404.8826,404.7045,404.7144,1360.0
2024-09-23 14:15:00,409.1,409.55,409.1,409.55,2382.0,404.7144,405.1596,404.7144,405.1596,2382.0
2024-09-23 14:20:00,409.45,409.93,409.44,409.88,13050.0,405.0606,405.5355,405.0507,405.486,13050.0
2024-09-23 14:25:00,409.79,409.88,409.4,409.62,13673.0,405.397,405.486,405.0112,405.2288,13673.0
2024-09-23 14:30:00,409.78,409.78,409.5,409.51,2550.0,405.3871,405.3871,405.1101,405.12,2550.0
2024-09-23 14:35:00,409.74,409.77,409.55,409.67,1554.0,405.3475,405.3772,405.1596,405.2783,1554.0
2024-09-23 14:40:00,409.61,409.67,409.42,409.48,5355.0,405.2189,405.2783,405.031,405.0903,5355.0
2024-09-23 14:45:00,409.64,409.73,409.49,409.61,2032.0,405.2486,405.3376,405.1002,405.2189,2032.0
2024-09-23 14:50:00,409.52,409.67,409.13,409.15,6029.0,405.1299,405.2783,404.7441,404.7639,6029.0
2024-09-23 14:55:00,409.09,409.27,409.02,409.06,2850.0,404.7045,404.8826,404.6352,404.6748,2850.0
2024-09-23 15:00:00,409.06,409.18,408.99,409.17,7489.0,404.6748,404.7935,404.6056,404.7836,7489.0
2024-09-23 15:05:00,409.11,409.21,409.01,409.12,3252.0,404.7243,404.8232,404.6254,404.7342,3252.0
2024-09-23 15:10:00,409.23,409.59,409.18,409.31,6616.0,404.843,405.1991,404.7935,404.9221,6616.0
2024-09-23 15:15:00,409.36,409.98,409.19,409.91,9185.0,404.9716,405.585,404.8034,405.5157,9185.0
2024-09-23 15:20:00,410.0,410.26,409.8,409.92,7784.0,405.6047,405.862,405.4069,405.5256,7784.0
2024-09-23 15:25:00,409.92,409.94,409.55,409.58,7888.0,405.5256,405.5454,405.1596,405.1892,7888.0
2024-09-23 15:30:00,409.68,410.09,409.53,410.09,12560.0,405.2882,405.6938,405.1398,405.6938,12560.0
2024-09-23 15:35:00,409.95,409.95,408.78,408.89,8658.0,405.5553,405.5553,404.3978,404.5066,8658.0
2024-09-23 15:40:00,408.84,409.13,408.37,408.54,8139.0,404.4572,404.7441,403.9922,404.1604,8139.0
2024-09-23 15:45:00,408.54,409.45,408.53,409.29,9598.0,404.1604,405.0606,404.1505,404.9024,9598.0
2024-09-23 15:50:00,409.05,409.61,408.98,409.51,10810.0,404.6649,405.2189,404.5957,405.12,10810.0
2024-09-23 15:55:00,409.5,409.74,408.76,408.87,54718.0,405.1101,405.3475,404.378,404.4869,54718.0
2024-09-24 09:30:00,410.5,415.2,408.39,413.71,52566.0,406.0994,410.749,404.012,409.275,52566.0
2024-09-24 09:35:00,413.71,415.54,413.71,415.08,14949.0,409.275,411.0854,409.275,410.6303,14949.0
2024-09-24 09:40:00,415.11,415.75,412.6,413.05,23315.0,410.66,411.2931,408.1769,408.622,23315.0
2024-09-24 09:45:00,413.06,413.1,409.82,410.9,28797.0,408.6319,408.6715,405.4267,406.4951,28797.0
2024-09-24 09:50:00,410.9,411.2,409.08,409.7,48564.0,406.4951,406.7919,404.6946,405.308,48564.0
2024-09-24 09:55:00,409.16,409.49,407.36,408.51,38189.0,404.7737,405.1002,402.993,404.1307,38189.0
2024-09-24 10:00:00,408.72,409.36,407.47,409.13,17412.0,404.3385,404.9716,403.1019,404.7441,17412.0
2024-09-24 10:05:00,409.13,410.01,408.88,409.83,9530.0,404.7441,405.6146,404.4968,405.4366,9530.0
2024-09-24 10:10:00,409.93,409.99,408.16,408.17,9138.0,405.5355,405.5949,403.7845,403.7944,9138.0
2024-09-24 10:15:00,408.34,408.6,407.79,408.6,3429.0,403.9625,404.2198,403.4184,404.2198,3429.0
2024-09-24 10:20:00,408.65,409.59,408.65,409.19,9579.0,404.2692,405.1991,404.2692,404.8034,9579.0
2024-09-24 10:25:00,409.24,410.0,409.02,409.75,11974.0,404.8529,405.6047,404.6352,405.3574,11974.0
2024-09-24 10:30:00,410.0,410.12,409.02,409.03,7175.0,405.6047,405.7235,404.6352,404.6451,7175.0
2024-09-24 10:35:00,409.0,409.39,408.15,408.15,24137.0,404.6155,405.0013,403.7746,403.7746,24137.0
2024-09-24 10:40:00,408.28,409.32,408.27,409.32,4043.0,403.9032,404.932,403.8933,404.932,4043.0
2024-09-24 10:45:00,409.3,409.86,409.18,409.49,8627.0,404.9122,405.4662,404.7935,405.1002,8627.0
2024-09-24 10:50:00,409.77,410.4,409.74,410.22,2763.0,405.3772,406.0005,405.3475,405.8224,2763.0
2024-09-24 10:55:00,410.22,410.67,410.21,410.56,3714.0,405.8224,406.2676,405.8125,406.1587,3714.0
2024-09-24 11:00:00,410.71,411.31,410.57,410.76,9033.0,406.3071,406.9007,406.1686,406.3566,9033.0
2024-09-24 11:05:00,410.76,411.34,410.76,411.34,3200.0,406.3566,406.9304,406.3566,406.9304,3200.0
2024-09-24 11:10:00,411.11,411.22,410.88,411.03,11892.0,406.7028,406.8117,406.4753,406.6237,11892.0
2024-09-24 11:15:00,411.03,412.02,410.83,411.92,11648.0,406.6237,407.6031,406.4258,407.5042,11648.0
2024-09-24 11:20:00,411.92,412.0,410.96,411.16,5978.0,407.5042,407.5833,406.5545,406.7523,5978.0
2024-09-24 11:25:00,410.98,411.24,410.78,410.97,5866.0,406.5742,406.8315,406.3764,406.5643,5866.0
2024-09-24 11:30:00,411.0,411.47,410.79,411.35,8807.0,406.594,407.059,406.3863,406.9403,8807.0
2024-09-24 11:35:00,411.19,411.25,410.87,410.88,3504.0,406.782,406.8413,406.4654,406.4753,3504.0
2024-09-24 11:40:00,411.0,411.0,410.43,410.56,5126.0,406.594,406.594,406.0301,406.1587,5126.0
2024-09-24 11:45:00,410.56,410.74,409.96,410.02,3952.0,406.1587,406.3368,405.5652,405.6245,3952.0
2024-09-24 11:50:00,409.92,410.8,409.92,410.79,2613.0,405.5256,406.3962,405.5256,406.3863,2613.0
2024-09-24 11:55:00,410.55,410.82,410.4,410.58,5793.0,406.1488,406.416,406.0005,406.1785,5793.0
2024-09-24 12:00:00,410.58,410.75,410.23,410.28,3980.0,406.1785,406.3467,405.8323,405.8817,3980.0
2024-09-24 12:05:00,410.27,410.76,410.27,410.62,2625.0,405.8718,406.3566,405.8718,406.2181,2625.0
2024-09-24 12:10:00,410.62,410.82,410.21,410.33,7882.0,406.2181,406.416,405.8125,405.9312,7882.0
2024-09-24 12:15:00,410.28,410.49,410.24,410.49,1345.0,405.8817,406.0895,405.8422,406.0895,1345.0
2024-09-24 12:20:00,410.36,410.37,410.08,410.18,13632.0,405.9609,405.9708,405.6839,405.7828,13632.0
2024-09-24 12:25:00,410.18,410.21,409.37,409.51,3630.0,405.7828,405.8125,404.9815,405.12,3630.0
2024-09-24 12:30:00,409.48,409.74,409.18,409.73,11009.0,405.0903,405.3475,404.7935,405.3376,11009.0
2024-09-24 12:35:00,409.74,410.0,409.73,409.97,2656.0,405.3475,405.6047,405.3376,405.5751,2656.0
2024-09-24 12:40:00,409.89,410.41,409.8,410.0,3940.0,405.4959,406.0103,405.4069,405.6047,3940.0
2024-09-24 12:45:00,409.96,410.06,409.61,409.61,2200.0,405.5652,405.6641,405.2189,405.2189,2200.0
2024-09-24 12:50:00,409.6,410.01,409.52,409.89,3978.0,405.209,405.6146,405.1299,405.4959,3978.0
2024-09-24 12:55:00,409.89,409.95,409.63,409.76,3808.0,405.4959,405.5553,405.2387,405.3673,3808.0
2024-09-24 13:00:00,409.75,410.39,409.75,410.39,4871.0,405.3574,405.9906,405.3574,405.9906,4871.0
2024-09-24 13:05:00,410.32,410.48,410.22,410.23,5560.0,405.9213,406.0796,405.8224,405.8323,5560.0
2024-09-24 13:10:00,410.23,410.68,410.23,410.68,5943.0,405.8323,406.2775,405.8323,406.2775,5943.0
2024-09-24 13:15:00,410.75,410.76,410.17,410.2,8757.0,406.3467,406.3566,405.7729,405.8026,8757.0
2024-09-24 13:20:00,410.19,410.2,410.05,410.14,2358.0,405.7927,405.8026,405.6542,405.7432,2358.0
2024-09-24 13:25:00,409.98,410.14,409.68,409.69,2645.0,405.585,405.7432,405.2882,405.2981,2645.0
2024-09-24 13:30:00,409.62,410.3,409.61,410.3,8895.0,405.2288,405.9015,405.2189,405.9015,8895.0
2024-09-24 13:35:00,410.3,410.33,409.76,409.88,12216.0,405.9015,405.9312,405.3673,405.486,12216.0
2024-09-24 13:40:00,409.57,409.85,409.5,409.84,3534.0,405.1794,405.4564,405.1101,405.4465,3534.0
2024-09-24 13:45:00,409.68,409.68,409.27,409.35,2816.0,405.2882,405.2882,404.8826,404.9617,2816.0
2024-09-24 13:50:00,409.3,409.3,408.98,409.0,5442.0,404.9122,404.9122,404.5957,404.6155,5442.0
2024-09-24 13:55:00,408.93,409.3,408.92,409.24,2266.0,404.5462,404.9122,404.5363,404.8529,2266.0
2024-09-24 14:00:00,409.2,409.49,409.2,409.41,2690.0,404.8133,405.1002,404.8133,405.0211,2690.0
2024-09-24 14:05:00,409.53,409.55,409.14,409.28,5228.0,405.1398,405.1596,404.754,404.8925,5228.0
2024-09-24 14:10:00,409.29,409.51,409.27,409.36,2658.0,404.9024,405.12,404.8826,404.9716,2658.0
2024-09-24 14:15:00,409.41,409.5,409.33,409.42,1850.0,405.0211,405.1101,404.9419,405.031,1850.0
2024-09-24 14:20:00,409.4,409.4,409.1,409.11,2800.0,405.0112,405.0112,404.7144,404.7243,2800.0
2024-09-24 14:25:00,409.11,409.29,408.94,409.29,2737.0,404.7243,404.9024,404.5561,404.9024,2737.0
2024-09-24 14:30:00,409.18,409.21,408.84,409.2,4134.0,404.7935,404.8232,404.4572,404.8133,4134.0
2024-09-24 14:35:00,409.25,409.8,409.25,409.8,1724.0,404.8628,405.4069,404.8628,405.4069,1724.0
2024-09-24 14:40:00,409.8,409.99,409.76,409.78,4462.0,405.4069,405.5949,405.3673,405.3871,4462.0
2024-09-24 14:45:00,409.77,409.81,409.6,409.6,2600.0,405.3772,405.4168,405.209,405.209,2600.0
2024-09-24 14:50:00,409.64,409.64,409.56,409.56,2177.0,405.2486,405.2486,405.1695,405.1695,2177.0
2024-09-24 14:55:00,409.39,409.75,409.39,409.72,2810.0,405.0013,405.3574,405.0013,405.3277,2810.0
2024-09-24 15:00:00,409.75,410.33,409.75,410.33,2859.0,405.3574,405.9312,405.3574,405.9312,2859.0
2024-09-24 15:05:00,410.26,410.39,410.21,410.35,3339.0,405.862,405.9906,405.8125,405.951,3339.0
2024-09-24 15:10:00,410.35,410.47,410.22,410.24,4012.0,405.951,406.0697,405.8224,405.8422,4012.0
2024-09-24 15:15:00,410.24,410.37,409.87,410.17,4765.0,405.8422,405.9708,405.4761,405.7729,4765.0
2024-09-24 15:20:00,410.21,410.24,409.94,410.24,2659.0,405.8125,405.8422,405.5454,405.8422,2659.0
2024-09-24 15:25:00,410.15,410.36,410.14,410.36,3153.0,405.7531,405.9609,405.7432,405.9609,3153.0
2024-09-24 15:30:00,410.31,410.62,410.03,410.04,10595.0,405.9114,406.2181,405.6344,405.6443,10595.0
2024-09-24 15:35:00,410.21,410.21,409.89,409.91,6754.0,405.8125,405.8125,405.4959,405.5157,6754.0
2024-09-24 15:40:00,409.91,410.12,409.89,410.0,6702.0,405.5157,405.7235,405.4959,405.6047,6702.0
2024-09-24 15:45:00,410.0,410.54,410.0,410.52,9971.0,405.6047,406.139,405.6047,406.1192,9971.0
2024-09-24 15:50:00,410.59,410.83,410.31,410.78,10318.0,406.1884,406.4258,405.9114,406.3764,10318.0
2024-09-24 15:55:00,410.65,411.14,410.45,411.0,50746.0,406.2478,406.7325,406.0499,406.594,50746.0
2024-09-25 09:30:00,412.84,413.87,410.0,410.96,23344.0,408.4143,409.4333,405.6047,406.5545,23344.0
2024-09-25 09:35:00,410.48,411.36,409.49,410.12,14612.0,406.0796,406.9502,405.1002,405.7235,14612.0
2024-09-25 09:40:00,410.11,411.45,409.57,411.16,19560.0,405.7136,407.0392,405.1794,406.7523,19560.0
2024-09-25 09:45:00,410.93,410.93,409.99,410.27,5973.0,406.5248,406.5248,405.5949,405.8718,5973.0
2024-09-25 09:50:00,410.62,410.82,410.0,410.82,5107.0,406.2181,406.416,405.6047,406.416,5107.0
2024-09-25 09:55:00,410.0,410.32,409.59,409.99,8508.0,405.6047,405.9213,405.1991,405.5949,8508.0
2024-09-25 10:00:00,410.23,411.0,410.0,411.0,4940.0,405.8323,406.594,405.6047,406.594,4940.0
2024-09-25 10:05:00,411.35,411.36,410.71,410.94,2538.0,406.9403,406.9502,406.3071,406.5347,2538.0
2024-09-25 10:10:00,410.61,410.61,409.84,410.18,1433.0,406.2082,406.2082,405.4465,405.7828,1433.0
2024-09-25 10:15:00,409.99,410.17,409.79,410.07,4595.0,405.5949,405.7729,405.397,405.674,4595.0
2024-09-25 10:20:00,409.96,410.49,409.58,410.07,12696.0,405.5652,406.0895,405.1892,405.674,12696.0
2024-09-25 10:25:00,410.05,410.38,409.86,410.29,1720.0,405.6542,405.9807,405.4662,405.8916,1720.0
2024-09-25 10:30:00,410.47,410.71,409.97,410.14,5775.0,406.0697,406.3071,405.5751,405.7432,5775.0
2024-09-25 10:35:00,410.06,410.48,410.01,410.23,1010.0,405.6641,406.0796,405.6146,405.8323,1010.0
2024-09-25 10:40:00,410.35,410.62,410.07,410.62,1582.0,405.951,406.2181,405.674,406.2181,1582.0
2024-09-25 10:45:00,410.28,410.37,410.27,410.37,2247.0,405.8817,405.9708,405.8718,405.9708,2247.0
2024-09-25 10:50:00,410.32,410.51,409.8,409.89,5551.0,405.9213,406.1093,405.4069,405.4959,5551.0
2024-09-25 10:55:00,409.6,410.01,409.55,409.55,1000.0,405.209,405.6146,405.1596,405.1596,1000.0
2024-09-25 11:00:00,409.97,410.15,409.7,409.9,3526.0,405.5751,405.7531,405.308,405.5058,3526.0
2024-09-25 11:05:00,410.08,410.08,409.48,409.8,1610.0,405.6839,405.6839,405.0903,405.4069,1610.0
2024-09-25 11:10:00,409.68,409.68,409.29,409.59,2910.0,405.2882,405.2882,404.9024,405.1991,2910.0
2024-09-25 11:15:00,409.55,409.84,409.55,409.81,1024.0,405.1596,405.4465,405.1596,405.4168,1024.0
2024-09-25 11:20:00,409.86,410.1,409.75,409.98,2182.0,405.4662,405.7037,405.3574,405.585,2182.0
2024-09-25 11:25:00,409.89,409.93,409.51,409.57,1125.0,405.4959,405.5355,405.12,405.1794,1125.0
2024-09-25 11:30:00,409.5,409.77,409.34,409.34,812.0,405.1101,405.3772,404.9518,404.9518,812.0
2024-09-25 11:35:00,409.46,409.46,408.84,408.87,1681.0,405.0705,405.0705,404.4572,404.4869,1681.0
2024-09-25 11:40:00,409.04,409.04,408.51,408.79,1988.0,404.655,404.655,404.1307,404.4077,1988.0
2024-09-25 11:45:00,408.96,409.29,408.93,409.21,4066.0,404.5759,404.9024,404.5462,404.8232,4066.0
2024-09-25 11:50:00,409.13,409.19,408.99,409.09,2350.0,404.7441,404.8034,404.6056,404.7045,2350.0
2024-09-25 11:55:00,409.15,409.15,408.85,408.85,1188.0,404.7639,404.7639,404.4671,404.4671,1188.0
2024-09-25 12:00:00,409.0,409.13,408.9,409.01,1074.0,404.6155,404.7441,404.5165,404.6254,1074.0
2024-09-25 12:05:00,408.85,408.87,408.59,408.6,6619.0,404.4671,404.4869,404.2099,404.2198,6619.0
2024-09-25 12:10:00,408.59,408.71,408.29,408.38,1600.0,404.2099,404.3286,403.9131,404.0021,1600.0
2024-09-25 12:15:00,408.4,408.4,407.59,407.59,8933.0,404.0219,404.0219,403.2206,403.2206,8933.0
2024-09-25 12:20:00,407.61,407.61,407.14,407.14,1517.0,403.2404,403.2404,402.7754,402.7754,1517.0
2024-09-25 12:25:00,407.37,407.37,407.14,407.14,5515.0,403.0029,403.0029,402.7754,402.7754,5515.0
2024-09-25 12:30:00,407.14,407.45,406.75,407.34,16607.0,402.7754,403.0821,402.3896,402.9733,16607.0
2024-09-25 12:35:00,407.36,407.38,406.5,406.63,7970.0,402.993,403.0128,402.1423,402.2709,7970.0
2024-09-25 12:40:00,406.54,406.63,406.07,406.37,7378.0,402.1818,402.2709,401.7169,402.0137,7378.0
2024-09-25 12:45:00,406.38,406.65,406.27,406.27,3313.0,402.0236,402.2907,401.9147,401.9147,3313.0
2024-09-25 12:50:00,406.55,407.5,406.22,407.5,5270.0,402.1917,403.1315,401.8653,403.1315,5270.0
2024-09-25 12:55:00,407.35,407.48,407.03,407.09,2750.0,402.9832,403.1118,402.6666,402.7259,2750.0
2024-09-25 13:00:00,407.02,407.3,406.82,407.05,1500.0,402.6567,402.9337,402.4588,402.6864,1500.0
2024-09-25 13:05:00,406.99,407.02,406.61,406.65,25443.0,402.627,402.6567,402.2511,402.2907,25443.0
2024-09-25 13:10:00,406.81,406.9,406.7,406.9,710.0,402.4489,402.538,402.3401,402.538,710.0
2024-09-25 13:15:00,406.84,407.43,406.72,407.43,8567.0,402.4786,403.0623,402.3599,403.0623,8567.0
2024-09-25 13:20:00,407.11,407.33,407.11,407.14,2200.0,402.7457,402.9634,402.7457,402.7754,2200.0
2024-09-25 13:25:00,407.13,407.13,406.8,406.91,800.0,402.7655,402.7655,402.439,402.5479,800.0
2024-09-25 13:30:00,406.73,406.76,406.46,406.47,1100.0,402.3698,402.3995,402.1027,402.1126,1100.0
2024-09-25 13:35:00,406.53,406.78,406.2,406.53,1424.0,402.1719,402.4193,401.8455,402.1719,1424.0
2024-09-25 13:40:00,406.54,406.77,406.39,406.5,2127.0,402.1818,402.4094,402.0334,402.1423,2127.0
2024-09-25 13:45:00,406.41,406.53,406.34,406.45,973.0,402.0532,402.1719,401.984,402.0928,973.0
2024-09-25 13:50:00,406.41,407.05,406.38,406.87,1536.0,402.0532,402.6864,402.0236,402.5083,1536.0
2024-09-25 13:55:00,406.86,407.2,406.86,407.05,2240.0,402.4984,402.8348,402.4984,402.6864,2240.0
2024-09-25 14:00:00,406.9,407.04,406.73,407.03,6736.0,402.538,402.6765,402.3698,402.6666,6736.0
2024-09-25 14:05:00,406.94,406.95,406.26,406.26,1300.0,402.5775,402.5874,401.9048,401.9048,1300.0
2024-09-25 14:10:00,406.3,406.57,406.3,406.45,600.0,401.9444,402.2115,401.9444,402.0928,600.0
2024-09-25 14:15:00,406.4,406.61,406.24,406.56,3016.0,402.0433,402.2511,401.8851,402.2016,3016.0
2024-09-25 14:20:00,406.47,406.47,406.47,406.47,100.0,402.1126,402.1126,402.1126,402.1126,100.0
2024-09-25 14:25:00,406.35,407.07,406.35,406.98,3093.0,401.9939,402.7062,401.9939,402.6171,3093.0
2024-09-25 14:30:00,407.0,407.01,406.7,406.8,1779.0,402.6369,402.6468,402.3401,402.439,1779.0
2024-09-25 14:35:00,406.92,407.07,406.78,406.78,3035.0,402.5578,402.7062,402.4193,402.4193,3035.0
2024-09-25 14:40:00,406.69,407.02,406.62,407.02,2346.0,402.3302,402.6567,402.261,402.6567,2346.0
2024-09-25 14:45:00,407.02,407.02,406.64,406.64,1065.0,402.6567,402.6567,402.2808,402.2808,1065.0
2024-09-25 14:50:00,406.42,406.5,406.37,406.49,2659.0,402.0631,402.1423,402.0137,402.1324,2659.0
2024-09-25 14:55:00,406.46,406.68,406.3,406.66,4373.0,402.1027,402.3203,401.9444,402.3005,4373.0
2024-09-25 15:00:00,406.52,406.81,406.52,406.78,3704.0,402.1621,402.4489,402.1621,402.4193,3704.0
2024-09-25 15:05:00,406.78,406.78,406.62,406.73,2626.0,402.4193,402.4193,402.261,402.3698,2626.0
2024-09-25 15:10:00,406.68,406.91,406.63,406.79,3385.0,402.3203,402.5479,402.2709,402.4292,3385.0
2024-09-25 15:15:00,406.6,406.73,406.46,406.49,3451.0,402.2412,402.3698,402.1027,402.1324,3451.0
2024-09-25 15:20:00,406.49,406.75,406.48,406.57,2755.0,402.1324,402.3896,402.1225,402.2115,2755.0
2024-09-25 15:25:00,406.47,407.12,406.47,407.12,6302.0,402.1126,402.7556,402.1126,402.7556,6302.0
2024-09-25 15:30:00,407.03,407.48,406.94,407.24,16168.0,402.6666,403.1118,402.5775,402.8743,16168.0
2024-09-25 15:35:00,407.26,407.52,407.21,407.49,21793.0,402.8941,403.1513,402.8447,403.1217,21793.0
2024-09-25 15:40:00,407.49,407.51,407.29,407.44,28460.0,403.1217,403.1414,402.9238,403.0722,28460.0
2024-09-25 15:45:00,407.44,407.48,406.99,407.21,10090.0,403.0722,403.1118,402.627,402.8447,10090.0
2024-09-25 15:50:00,407.21,407.37,406.89,406.94,11518.0,402.8447,403.0029,402.5281,402.5775,11518.0
2024-09-25 15:55:00,406.98,407.36,406.52,407.02,39930.0,402.6171,402.993,402.1621,402.6567,39930.0
2024-09-26 09:30:00,409.96,411.33,408.37,410.88,69247.0,405.5652,406.9205,403.9922,406.4753,69247.0
2024-09-26 09:35:00,411.33,411.47,410.22,410.27,23271.0,406.9205,407.059,405.8224,405.8718,23271.0
2024-09-26 09:40:00,410.27,410.27,408.85,409.4,22433.0,405.8718,405.8718,404.4671,405.0112,22433.0
2024-09-26 09:45:00,409.24,410.97,409.16,410.97,7383.0,404.8529,406.5643,404.7737,406.5643,7383.0
2024-09-26 09:50:00,410.64,410.79,409.82,410.29,3198.0,406.2379,406.3863,405.4267,405.8916,3198.0
2024-09-26 09:55:00,410.47,411.25,410.16,410.94,4706.0,406.0697,406.8413,405.763,406.5347,4706.0
2024-09-26 10:00:00,410.91,413.15,410.9,411.79,11218.0,406.505,408.721,406.4951,407.3756,11218.0
2024-09-26 10:05:00,412.42,412.64,411.93,412.11,7246.0,407.9988,408.2164,407.5141,407.6921,7246.0
2024-09-26 10:10:00,411.8,412.79,411.57,412.51,4986.0,407.3854,408.3648,407.1579,408.0878,4986.0
2024-09-26 10:15:00,412.5,412.69,412.0,412.34,1949.0,408.0779,408.2659,407.5833,407.9197,1949.0
2024-09-26 10:20:00,412.5,412.68,412.04,412.13,2897.0,408.0779,408.256,407.6229,407.7119,2897.0
2024-09-26 10:25:00,412.14,412.15,411.57,411.86,3226.0,407.7218,407.7317,407.1579,407.4448,3226.0
2024-09-26 10:30:00,412.01,412.4,411.86,412.31,2015.0,407.5932,407.979,407.4448,407.89,2015.0
2024-09-26 10:35:00,412.3,412.77,412.04,412.55,10207.0,407.8801,408.345,407.6229,408.1274,10207.0
2024-09-26 10:40:00,412.61,412.61,411.76,411.92,2266.0,408.1868,408.1868,407.3459,407.5042,2266.0
2024-09-26 10:45:00,411.92,412.99,411.91,412.7,2880.0,407.5042,408.5627,407.4943,408.2758,2880.0
2024-09-26 10:50:00,412.7,413.0,412.66,412.85,4385.0,408.2758,408.5726,408.2362,408.4242,4385.0
2024-09-26 10:55:00,412.88,413.07,412.1,412.1,2982.0,408.4539,408.6418,407.6822,407.6822,2982.0
2024-09-26 11:00:00,412.27,412.79,412.2,412.2,2246.0,407.8504,408.3648,407.7812,407.7812,2246.0
2024-09-26 11:05:00,412.08,412.08,411.68,411.9,1225.0,407.6624,407.6624,407.2667,407.4844,1225.0
2024-09-26 11:10:00,411.69,411.69,411.39,411.6,1037.0,407.2766,407.2766,406.9798,407.1876,1037.0
2024-09-26 11:15:00,411.43,411.71,411.42,411.55,1860.0,407.0194,407.2964,407.0095,407.1381,1860.0
2024-09-26 11:20:00,411.4,411.94,411.3,411.94,2658.0,406.9897,407.5239,406.8908,407.5239,2658.0
2024-09-26 11:25:00,411.83,411.99,410.83,410.93,4282.0,407.4151,407.5734,406.4258,406.5248,4282.0
2024-09-26 11:30:00,410.76,411.25,410.65,410.99,2074.0,406.3566,406.8413,406.2478,406.5841,2074.0
2024-09-26 11:35:00,410.87,411.43,410.78,411.43,1205.0,406.4654,407.0194,406.3764,407.0194,1205.0
2024-09-26 11:40:00,411.49,411.77,411.35,411.49,801.0,407.0788,407.3558,406.9403,407.0788,801.0
2024-09-26 11:45:00,411.55,411.55,411.03,411.04,700.0,407.1381,407.1381,406.6237,406.6336,700.0
2024-09-26 11:50:00,410.91,411.4,410.91,411.4,948.0,406.505,406.9897,406.505,406.9897,948.0
2024-09-26 11:55:00,411.64,411.85,411.4,411.63,3156.0,407.2272,407.4349,406.9897,407.2173,3156.0
2024-09-26 12:00:00,411.58,411.58,410.9,410.91,2421.0,407.1678,407.1678,406.4951,406.505,2421.0
2024-09-26 12:05:00,411.16,411.7,410.74,411.48,16491.0,406.7523,407.2865,406.3368,407.0689,16491.0
2024-09-26 12:10:00,411.47,411.87,411.4,411.61,8512.0,407.059,407.4547,406.9897,407.1975,8512.0
2024-09-26 12:15:00,411.36,411.55,411.08,411.08,6404.0,406.9502,407.1381,406.6732,406.6732,6404.0
2024-09-26 12:20:00,410.93,411.45,410.86,410.87,4095.0,406.5248,407.0392,406.4555,406.4654,4095.0
2024-09-26 12:25:00,411.0,411.37,411.0,411.05,2113.0,406.594,406.9601,406.594,406.6435,2113.0
2024-09-26 12:30:00,410.77,411.1,410.77,411.1,1105.0,406.3665,406.693,406.3665,406.693,1105.0
2024-09-26 12:35:00,411.22,411.23,410.88,411.16,2936.0,406.8117,406.8216,406.4753,406.7523,2936.0
2024-09-26 12:40:00,411.04,411.16,410.85,410.97,1321.0,406.6336,406.7523,406.4456,406.5643,1321.0
2024-09-26 12:45:00,410.97,411.46,410.74,410.85,3402.0,406.5643,407.0491,406.3368,406.4456,3402.0
2024-09-26 12:50:00,410.7,410.9,410.4,410.48,1559.0,406.2972,406.4951,406.0005,406.0796,1559.0
2024-09-26 12:55:00,410.55,410.95,410.54,410.81,4879.0,406.1488,406.5446,406.139,406.4061,4879.0
2024-09-26 13:00:00,410.66,411.18,410.65,411.18,3925.0,406.2577,406.7721,406.2478,406.7721,3925.0
2024-09-26 13:05:00,411.17,411.2,410.83,410.89,3054.0,406.7622,406.7919,406.4258,406.4852,3054.0
2024-09-26 13:10:00,410.89,411.06,410.58,410.64,3560.0,406.4852,406.6534,406.1785,406.2379,3560.0
2024-09-26 13:15:00,410.91,410.91,410.34,410.34,2247.0,406.505,406.505,405.9411,405.9411,2247.0
2024-09-26 13:20:00,410.51,410.76,410.45,410.76,1475.0,406.1093,406.3566,406.0499,406.3566,1475.0
2024-09-26 13:25:00,410.76,411.31,410.46,411.31,1100.0,406.3566,406.9007,406.0598,406.9007,1100.0
2024-09-26 13:30:00,411.35,411.76,411.35,411.73,1710.0,406.9403,407.3459,406.9403,407.3162,1710.0
2024-09-26 13:35:00,411.67,412.0,411.37,411.6,4947.0,407.2568,407.5833,406.9601,407.1876,4947.0
2024-09-26 13:40:00,411.58,411.72,411.43,411.61,731.0,407.1678,407.3063,407.0194,407.1975,731.0
2024-09-26 13:45:00,411.63,411.92,411.62,411.7,2729.0,407.2173,407.5042,407.2074,407.2865,2729.0
2024-09-26 13:50:00,411.83,411.99,411.53,411.99,2328.0,407.4151,407.5734,407.1183,407.5734,2328.0
2024-09-26 13:55:00,411.9,412.44,411.9,412.44,10828.0,407.4844,408.0186,407.4844,408.0186,10828.0
2024-09-26 14:00:00,412.62,412.85,412.45,412.45,1853.0,408.1967,408.4242,408.0285,408.0285,1853.0
2024-09-26 14:05:00,412.45,412.82,412.29,412.48,2711.0,408.0285,408.3945,407.8702,408.0582,2711.0
2024-09-26 14:10:00,412.28,412.39,412.06,412.23,4304.0,407.8603,407.9691,407.6427,407.8108,4304.0
2024-09-26 14:15:00,412.07,412.43,412.03,412.03,2957.0,407.6526,408.0087,407.613,407.613,2957.0
2024-09-26 14:20:00,412.03,412.18,411.62,411.62,5240.0,407.613,407.7614,407.2074,407.2074,5240.0
2024-09-26 14:25:00,411.64,411.86,411.47,411.53,3272.0,407.2272,407.4448,407.059,407.1183,3272.0
2024-09-26 14:30:00,411.53,411.86,411.27,411.62,4127.0,407.1183,407.4448,406.8611,407.2074,4127.0
2024-09-26 14:35:00,411.8,411.89,411.65,411.89,1042.0,407.3854,407.4745,407.2371,407.4745,1042.0
2024-09-26 14:40:00,411.77,411.86,411.54,411.75,3744.0,407.3558,407.4448,407.1282,407.336,3744.0
2024-09-26 14:45:00,411.79,411.9,411.58,411.87,2164.0,407.3756,407.4844,407.1678,407.4547,2164.0
2024-09-26 14:50:00,411.8,412.06,411.79,411.99,3074.0,407.3854,407.6427,407.3756,407.5734,3074.0
2024-09-26 14:55:00,411.93,412.15,411.82,411.98,5694.0,407.5141,407.7317,407.4052,407.5635,5694.0
2024-09-26 15:00:00,411.9,412.21,411.87,411.87,3226.0,407.4844,407.7911,407.4547,407.4547,3226.0
2024-09-26 15:05:00,411.82,411.93,411.57,411.57,2645.0,407.4052,407.5141,407.1579,407.1579,2645.0
2024-09-26 15:10:00,411.54,412.12,411.54,412.12,1121.0,407.1282,407.702,407.1282,407.702,1121.0
2024-09-26 15:15:00,412.14,412.14,411.88,411.9,2810.0,407.7218,407.7218,407.4646,407.4844,2810.0
2024-09-26 15:20:00,411.8,411.8,411.48,411.48,1611.0,407.3854,407.3854,407.0689,407.0689,1611.0
2024-09-26 15:25:00,411.4,411.45,410.75,410.75,3230.0,406.9897,407.0392,406.3467,406.3467,3230.0
2024-09-26 15:30:00,411.0,411.24,410.63,410.63,8763.0,406.594,406.8315,406.228,406.228,8763.0
2024-09-26 15:35:00,410.77,411.38,410.77,411.38,5205.0,406.3665,406.97,406.3665,406.97,5205.0
2024-09-26 15:40:00,411.5,411.56,411.18,411.56,3979.0,407.0887,407.148,406.7721,407.148,3979.0
2024-09-26 15:45:00,411.55,411.69,411.4,411.69,5813.0,407.1381,407.2766,406.9897,407.2766,5813.0
2024-09-26 15:50:00,411.69,412.36,411.67,412.13,6517.0,407.2766,407.9394,407.2568,407.7119,6517.0
2024-09-26 15:55:00,412.0,412.0,411.41,411.47,33807.0,407.5833,407.5833,406.9996,407.059,33807.0
2024-09-27 09:30:00,414.1,416.42,412.57,416.42,31953.0,409.6608,411.9559,408.1472,411.9559,31953.0
2024-09-27 09:35:00,416.17,416.48,415.05,415.66,6681.0,411.7086,412.0153,410.6006,411.2041,6681.0
2024-09-27 09:40:00,415.54,415.7,414.85,415.31,1820.0,411.0854,411.2436,410.4028,410.8578,1820.0
2024-09-27 09:45:00,415.17,415.17,413.89,414.38,2685.0,410.7193,410.7193,409.453,409.9378,2685.0
2024-09-27 09:50:00,414.18,415.42,414.18,415.41,5462.0,409.7399,410.9666,409.7399,410.9567,5462.0
2024-09-27 09:55:00,415.3,415.89,415.03,415.68,4678.0,410.8479,411.4316,410.5808,411.2239,4678.0
2024-09-27 10:00:00,415.93,416.66,414.25,415.03,16573.0,411.4712,412.1933,409.8092,410.5808,16573.0
2024-09-27 10:05:00,416.19,416.88,415.78,416.88,4359.0,411.7284,412.411,411.3228,412.411,4359.0
2024-09-27 10:10:00,416.64,417.54,416.62,417.17,12149.0,412.1736,413.0639,412.1538,412.6979,12149.0
2024-09-27 10:15:00,417.35,417.75,416.83,417.29,12592.0,412.876,413.2717,412.3615,412.8166,12592.0
2024-09-27 10:20:00,417.75,418.41,417.48,418.23,7331.0,413.2717,413.9246,413.0046,413.7465,7331.0
2024-09-27 10:25:00,418.23,419.03,418.23,418.9,25341.0,413.7465,414.5379,413.7465,414.4093,25341.0
2024-09-27 10:30:00,418.74,419.44,418.68,419.3,13951.0,414.251,414.9435,414.1917,414.805,13951.0
2024-09-27 10:35:00,419.23,419.44,418.68,419.25,10442.0,414.7358,414.9435,414.1917,414.7556,10442.0
2024-09-27 10:40:00,419.41,419.41,418.66,418.84,6038.0,414.9139,414.9139,414.1719,414.35,6038.0
2024-09-27 10:45:00,418.98,419.44,418.92,419.3,2806.0,414.4885,414.9435,414.4291,414.805,2806.0
2024-09-27 10:50:00,419.32,419.32,419.09,419.21,1635.0,414.8248,414.8248,414.5973,414.716,1635.0
2024-09-27 10:55:00,419.13,419.63,419.12,419.22,11061.0,414.6369,415.1315,414.627,414.7259,11061.0
2024-09-27 11:00:00,419.37,419.46,418.9,419.0,4713.0,414.8743,414.9633,414.4093,414.5083,4713.0
2024-09-27 11:05:00,418.82,419.14,418.43,418.74,4071.0,414.3302,414.6468,413.9444,414.251,4071.0
2024-09-27 11:10:00,418.73,418.75,418.71,418.73,1119.0,414.2412,414.2609,414.2214,414.2412,1119.0
2024-09-27 11:15:00,418.73,419.19,418.63,418.67,7408.0,414.2412,414.6962,414.1422,414.1818,7408.0
2024-09-27 11:20:00,418.42,418.9,418.42,418.53,2700.0,413.9345,414.4093,413.9345,414.0433,2700.0
2024-09-27 11:25:00,418.99,419.08,418.76,419.08,1645.0,414.4984,414.5874,414.2708,414.5874,1645.0
2024-09-27 11:30:00,419.08,419.28,418.96,419.12,1350.0,414.5874,414.7853,414.4687,414.627,1350.0
2024-09-27 11:35:00,419.0,419.19,418.7,418.82,2643.0,414.5083,414.6962,414.2115,414.3302,2643.0
2024-09-27 11:40:00,419.01,419.01,418.5,418.7,3561.0,414.5182,414.5182,414.0136,414.2115,3561.0
2024-09-27 11:45:00,418.71,418.99,418.54,418.99,2271.0,414.2214,414.4984,414.0532,414.4984,2271.0
2024-09-27 11:50:00,418.76,418.8,418.4,418.79,5509.0,414.2708,414.3104,413.9147,414.3005,5509.0
2024-09-27 11:55:00,418.62,418.87,418.62,418.64,2491.0,414.1323,414.3797,414.1323,414.1521,2491.0
2024-09-27 12:00:00,418.46,418.46,417.94,418.03,5919.0,413.9741,413.9741,413.4596,413.5487,5919.0
2024-09-27 12:05:00,418.12,418.16,418.01,418.1,1851.0,413.6377,413.6773,413.5289,413.6179,1851.0
2024-09-27 12:10:00,418.24,418.24,417.5,417.5,3908.0,413.7564,413.7564,413.0243,413.0243,3908.0
2024-09-27 12:15:00,417.45,417.8,417.08,417.75,4487.0,412.9749,413.3211,412.6088,413.2717,4487.0
2024-09-27 12:20:00,417.94,417.99,417.75,417.88,2006.0,413.4596,413.5091,413.2717,413.4003,2006.0
2024-09-27 12:25:00,417.84,417.92,417.39,417.66,4191.0,413.3607,413.4398,412.9155,413.1826,4191.0
2024-09-27 12:30:00,417.52,417.76,417.24,417.28,3002.0,413.0441,413.2816,412.7671,412.8067,3002.0
2024-09-27 12:35:00,417.13,417.9,417.05,417.88,2799.0,412.6583,413.4201,412.5792,413.4003,2799.0
2024-09-27 12:40:00,417.83,417.83,417.65,417.76,1880.0,413.3508,413.3508,413.1727,413.2816,1880.0
2024-09-27 12:45:00,417.52,417.74,417.38,417.47,2825.0,413.0441,413.2618,412.9056,412.9947,2825.0
2024-09-27 12:50:00,417.59,417.63,417.3,417.41,1955.0,413.1134,413.1529,412.8265,412.9353,1955.0
2024-09-27 12:55:00,417.46,417.53,417.03,417.04,3339.0,412.9848,413.054,412.5594,412.5693,3339.0
2024-09-27 13:00:00,417.03,417.33,416.94,416.94,3325.0,412.5594,412.8562,412.4703,412.4703,3325.0
2024-09-27 13:05:00,416.93,416.94,416.1,416.15,6283.0,412.4605,412.4703,411.6394,411.6888,6283.0
2024-09-27 13:10:00,416.19,416.25,416.03,416.23,2450.0,411.7284,411.7877,411.5701,411.768,2450.0
2024-09-27 13:15:00,416.0,416.26,416.0,416.07,2684.0,411.5404,411.7976,411.5404,411.6097,2684.0
2024-09-27 13:20:00,416.09,416.1,415.89,415.94,4250.0,411.6295,411.6394,411.4316,411.4811,4250.0
2024-09-27 13:25:00,416.0,416.0,415.72,415.72,5440.0,411.5404,411.5404,411.2634,411.2634,5440.0
2024-09-27 13:30:00,415.83,415.83,415.36,415.47,8052.0,411.3722,411.3722,410.9073,411.0161,8052.0
2024-09-27 13:35:00,415.17,415.3,414.98,415.3,2807.0,410.7193,410.8479,410.5314,410.8479,2807.0
2024-09-27 13:40:00,415.1,415.82,414.99,415.69,20538.0,410.6501,411.3624,410.5413,411.2337,20538.0
2024-09-27 13:45:00,415.8,416.1,415.72,415.89,2564.0,411.3426,411.6394,411.2634,411.4316,2564.0
2024-09-27 13:50:00,416.02,416.71,416.02,416.5,9022.0,411.5602,412.2428,411.5602,412.0351,9022.0
2024-09-27 13:55:00,416.47,416.68,416.15,416.29,3737.0,412.0054,412.2131,411.6888,411.8273,3737.0
2024-09-27 14:00:00,416.29,416.34,415.79,415.79,5001.0,411.8273,411.8768,411.3327,411.3327,5001.0
2024-09-27 14:05:00,415.93,415.93,415.56,415.77,2210.0,411.4712,411.4712,411.1051,411.3129,2210.0
2024-09-27 14:10:00,415.6,416.23,415.6,416.16,3112.0,411.1447,411.768,411.1447,411.6987,3112.0
2024-09-27 14:15:00,416.22,416.54,415.65,415.92,10385.0,411.7581,412.0746,411.1942,411.4613,10385.0
2024-09-27 14:20:00,415.93,415.95,415.81,415.93,1447.0,411.4712,411.491,411.3525,411.4712,1447.0
2024-09-27 14:25:00,415.93,415.95,415.31,415.32,5611.0,411.4712,411.491,410.8578,410.8677,5611.0
2024-09-27 14:30:00,415.28,415.35,414.66,414.91,3474.0,410.8281,410.8974,410.2148,410.4621,3474.0
2024-09-27 14:35:00,415.33,415.62,415.03,415.62,3625.0,410.8776,411.1645,410.5808,411.1645,3625.0
2024-09-27 14:40:00,415.61,415.91,415.25,415.73,2128.0,411.1546,411.4514,410.7985,411.2733,2128.0
2024-09-27 14:45:00,415.95,416.52,415.91,416.49,3265.0,411.491,412.0548,411.4514,412.0252,3265.0
2024-09-27 14:50:00,416.52,416.55,416.08,416.5,4584.0,412.0548,412.0845,411.6196,412.0351,4584.0
2024-09-27 14:55:00,416.49,416.88,416.48,416.77,3300.0,412.0252,412.411,412.0153,412.3022,3300.0
2024-09-27 15:00:00,416.96,417.45,416.67,417.27,8438.0,412.4901,412.9749,412.2032,412.7968,8438.0
2024-09-27 15:05:00,417.1,417.1,416.53,416.78,4324.0,412.6286,412.6286,412.0647,412.3121,4324.0
2024-09-27 15:10:00,416.74,416.92,416.56,416.6,3394.0,412.2725,412.4506,412.0944,412.134,3394.0
2024-09-27 15:15:00,416.78,417.31,416.57,417.31,11499.0,412.3121,412.8364,412.1043,412.8364,11499.0
2024-09-27 15:20:00,417.17,417.17,416.48,416.66,7039.0,412.6979,412.6979,412.0153,412.1933,7039.0
2024-09-27 15:25:00,416.67,417.2,416.66,417.2,1900.0,412.2032,412.7276,412.1933,412.7276,1900.0
2024-09-27 15:30:00,417.2,417.41,416.84,417.11,9779.0,412.7276,412.9353,412.3714,412.6385,9779.0
2024-09-27 15:35:00,417.07,417.51,416.97,417.39,21264.0,412.599,413.0342,412.5,412.9155,21264.0
2024-09-27 15:40:00,417.39,417.63,417.22,417.63,9078.0,412.9155,413.1529,412.7473,413.1529,9078.0
2024-09-27 15:45:00,417.54,418.01,417.38,417.63,26102.0,413.0639,413.5289,412.9056,413.1529,26102.0
2024-09-27 15:50:00,417.58,417.71,417.22,417.42,35364.0,413.1035,413.2321,412.7473,412.9452,35364.0
2024-09-27 15:55:00,417.51,418.35,417.51,418.11,69821.0,413.0342,413.8652,413.0342,413.6278,69821.0
2024-09-30 09:30:00,416.0,416.25,414.11,414.97,19630.0,412.99,413.2382,411.1137,411.9675,19630.0
2024-09-30 09:35:00,414.76,415.77,414.56,415.08,9730.0,411.759,412.7617,411.5604,412.0767,9730.0
2024-09-30 09:40:00,415.08,415.5,413.55,413.73,9187.0,412.0767,412.4936,410.5578,410.7365,9187.0
2024-09-30 09:45:00,413.34,414.13,412.54,413.76,10345.0,410.3493,411.1336,409.5551,410.7662,10345.0
2024-09-30 09:50:00,414.15,414.16,413.64,414.0,3186.0,411.1534,411.1633,410.6471,411.0045,3186.0
2024-09-30 09:55:00,414.1,415.15,413.5,415.15,14699.0,411.1038,412.1462,410.5081,412.1462,14699.0
2024-09-30 10:00:00,414.97,416.75,414.96,415.83,40583.0,411.9675,413.7346,411.9576,412.8213,40583.0
2024-09-30 10:05:00,416.05,417.42,415.97,417.42,7635.0,413.0397,414.3998,412.9602,414.3998,7635.0
2024-09-30 10:10:00,417.03,417.18,416.86,417.18,10730.0,414.0126,414.1615,413.8438,414.1615,10730.0
2024-09-30 10:15:00,417.02,417.32,416.45,416.45,8672.0,414.0026,414.3005,413.4368,413.4368,8672.0
2024-09-30 10:20:00,416.96,416.96,416.56,416.56,1290.0,413.9431,413.9431,413.546,413.546,1290.0
2024-09-30 10:25:00,416.67,417.07,416.29,416.37,17062.0,413.6552,414.0523,413.2779,413.3574,17062.0
2024-09-30 10:30:00,416.46,417.0,416.15,416.44,6293.0,413.4467,413.9828,413.1389,413.4268,6293.0
2024-09-30 10:35:00,416.33,417.14,416.32,417.05,1181.0,413.3176,414.1218,413.3077,414.0324,1181.0
2024-09-30 10:40:00,417.08,417.59,416.98,417.59,3013.0,414.0622,414.5685,413.9629,414.5685,3013.0
2024-09-30 10:45:00,417.66,417.79,417.55,417.79,2039.0,414.638,414.7671,414.5288,414.7671,2039.0
2024-09-30 10:50:00,417.6,417.6,416.57,416.57,2246.0,414.5785,414.5785,413.5559,413.5559,2246.0
2024-09-30 10:55:00,416.43,416.68,415.88,415.89,3137.0,413.4169,413.6651,412.8709,412.8808,3137.0
2024-09-30 11:00:00,416.0,416.0,415.33,415.49,3098.0,412.99,412.99,412.3249,412.4837,3098.0
2024-09-30 11:05:00,415.48,415.48,414.86,414.86,4640.0,412.4738,412.4738,411.8583,411.8583,4640.0
2024-09-30 11:10:00,415.0,415.06,414.46,414.9,3506.0,411.9973,412.0568,411.4612,411.898,3506.0
2024-09-30 11:15:00,414.86,415.11,414.31,414.33,2960.0,411.8583,412.1065,411.3123,411.3321,2960.0
2024-09-30 11:20:00,414.1,414.39,414.02,414.02,1569.0,411.1038,411.3917,411.0244,411.0244,1569.0
2024-09-30 11:25:00,414.0,414.27,413.76,414.1,3406.0,411.0045,411.2725,410.7662,411.1038,3406.0
2024-09-30 11:30:00,414.25,414.25,413.97,414.0,1117.0,411.2527,411.2527,410.9747,411.0045,1117.0
2024-09-30 11:35:00,413.93,414.29,413.89,413.96,2297.0,410.935,411.2924,410.8953,410.9648,2297.0
2024-09-30 11:40:00,414.17,414.61,414.15,414.18,1869.0,411.1733,411.6101,411.1534,411.1832,1869.0
2024-09-30 11:45:00,414.43,414.66,414.29,414.44,1886.0,411.4314,411.6597,411.2924,411.4413,1886.0
2024-09-30 11:50:00,414.64,414.74,414.56,414.74,1293.0,411.6399,411.7391,411.5604,411.7391,1293.0
2024-09-30 11:55:00,414.78,415.2,414.78,415.06,602.0,411.7789,412.1958,411.7789,412.0568,602.0
2024-09-30 12:00:00,415.08,415.39,415.06,415.38,8000.0,412.0767,412.3844,412.0568,412.3745,8000.0
2024-09-30 12:05:00,415.37,415.76,415.36,415.59,3400.0,412.3646,412.7518,412.3547,412.583,3400.0
2024-09-30 12:10:00,415.58,416.0,415.58,415.67,16868.0,412.5731,412.99,412.5731,412.6624,16868.0
2024-09-30 12:15:00,415.99,416.06,415.7,415.85,4398.0,412.9801,413.0496,412.6922,412.8411,4398.0
2024-09-30 12:20:00,415.81,416.11,415.8,415.85,1270.0,412.8014,413.0992,412.7915,412.8411,1270.0
2024-09-30 12:25:00,415.97,415.97,415.97,415.97,100.0,412.9602,412.9602,412.9602,412.9602,100.0
2024-09-30 12:30:00,415.98,416.14,415.95,416.14,949.0,412.9702,413.129,412.9404,413.129,949.0
2024-09-30 12:35:00,416.0,416.24,416.0,416.17,892.0,412.99,413.2283,412.99,413.1588,892.0
2024-09-30 12:40:00,416.34,416.34,416.08,416.14,2111.0,413.3276,413.3276,413.0695,413.129,2111.0
2024-09-30 12:45:00,416.3,416.3,415.59,415.59,4010.0,413.2879,413.2879,412.583,412.583,4010.0
2024-09-30 12:50:00,415.56,415.89,415.56,415.89,775.0,412.5532,412.8808,412.5532,412.8808,775.0
2024-09-30 12:55:00,416.0,416.18,415.85,416.02,3384.0,412.99,413.1687,412.8411,413.0099,3384.0
2024-09-30 13:00:00,415.96,416.14,415.76,415.86,5767.0,412.9503,413.129,412.7518,412.851,5767.0
2024-09-30 13:05:00,416.08,416.45,416.08,416.45,1923.0,413.0695,413.4368,413.0695,413.4368,1923.0
2024-09-30 13:10:00,416.32,416.6,416.25,416.42,4130.0,413.3077,413.5857,413.2382,413.407,4130.0
2024-09-30 13:15:00,416.25,416.56,416.25,416.48,4386.0,413.2382,413.546,413.2382,413.4666,4386.0
2024-09-30 13:20:00,416.6,416.6,416.51,416.52,200.0,413.5857,413.5857,413.4963,413.5063,200.0
2024-09-30 13:25:00,416.5,416.5,416.19,416.34,4193.0,413.4864,413.4864,413.1787,413.3276,4193.0
2024-09-30 13:30:00,416.15,416.61,416.15,416.44,1449.0,413.1389,413.5956,413.1389,413.4268,1449.0
2024-09-30 13:35:00,416.44,416.61,416.3,416.31,2892.0,413.4268,413.5956,413.2879,413.2978,2892.0
2024-09-30 13:40:00,416.43,417.05,416.43,417.05,5235.0,413.4169,414.0324,413.4169,414.0324,5235.0
2024-09-30 13:45:00,416.93,417.14,416.68,416.92,13619.0,413.9133,414.1218,413.6651,413.9034,13619.0
2024-09-30 13:50:00,416.92,417.08,416.68,416.89,7185.0,413.9034,414.0622,413.6651,413.8736,7185.0
2024-09-30 13:55:00,416.89,417.08,416.53,416.86,12719.0,413.8736,414.0622,413.5162,413.8438,12719.0
2024-09-30 14:00:00,416.87,416.89,416.58,416.64,3993.0,413.8537,413.8736,413.5658,413.6254,3993.0
2024-09-30 14:05:00,416.79,416.79,416.36,416.51,10711.0,413.7743,413.7743,413.3474,413.4963,10711.0
2024-09-30 14:10:00,416.5,416.59,415.9,415.94,10217.0,413.4864,413.5758,412.8908,412.9305,10217.0
2024-09-30 14:15:00,415.87,415.92,415.25,415.25,5669.0,412.861,412.9106,412.2455,412.2455,5669.0
2024-09-30 14:20:00,415.24,415.51,414.45,414.72,15429.0,412.2355,412.5036,411.4512,411.7193,15429.0
2024-09-30 14:25:00,414.66,415.55,414.42,415.55,8538.0,411.6597,412.5433,411.4215,412.5433,8538.0
2024-09-30 14:30:00,415.44,415.77,414.99,415.7,4691.0,412.4341,412.7617,411.9873,412.6922,4691.0
2024-09-30 14:35:00,415.49,416.38,415.48,416.03,9527.0,412.4837,413.3673,412.4738,413.0198,9527.0
2024-09-30 14:40:00,416.14,416.54,416.13,416.5,6959.0,413.129,413.5261,413.1191,413.4864,6959.0
2024-09-30 14:45:00,416.42,416.58,416.24,416.29,3279.0,413.407,413.5658,413.2283,413.2779,3279.0
2024-09-30 14:50:00,416.29,416.37,415.94,416.29,4776.0,413.2779,413.3574,412.9305,413.2779,4776.0
2024-09-30 14:55:00,416.33,416.38,416.11,416.22,3148.0,413.3176,413.3673,413.0992,413.2084,3148.0
2024-09-30 15:00:00,416.13,416.13,415.61,415.89,5785.0,413.1191,413.1191,412.6029,412.8808,5785.0
2024-09-30 15:05:00,415.95,416.16,415.82,416.04,2804.0,412.9404,413.1489,412.8113,413.0297,2804.0
2024-09-30 15:10:00,416.17,416.17,415.7,415.94,5654.0,413.1588,413.1588,412.6922,412.9305,5654.0
2024-09-30 15:15:00,415.94,416.5,415.93,416.5,7535.0,412.9305,413.4864,412.9205,413.4864,7535.0
2024-09-30 15:20:00,416.41,416.56,416.23,416.5,6430.0,413.3971,413.546,413.2184,413.4864,6430.0
2024-09-30 15:25:00,416.51,416.96,416.41,416.62,8226.0,413.4963,413.9431,413.3971,413.6055,8226.0
2024-09-30 15:30:00,416.61,416.72,416.24,416.25,8341.0,413.5956,413.7048,413.2283,413.2382,8341.0
2024-09-30 15:35:00,416.21,416.7,416.09,416.61,3766.0,413.1985,413.685,413.0794,413.5956,3766.0
2024-09-30 15:40:00,416.55,416.88,416.45,416.85,10780.0,413.5361,413.8637,413.4368,413.8339,10780.0
2024-09-30 15:45:00,416.97,417.08,416.54,416.55,8372.0,413.953,414.0622,413.5261,413.5361,8372.0
2024-09-30 15:50:00,416.52,417.31,416.24,417.14,7160.0,413.5063,414.2906,413.2283,414.1218,7160.0
2024-09-30 15:55:00,417.23,417.94,417.06,417.32,36296.0,414.2111,414.916,414.0424,414.3005,36296.0
2024-10-01 09:30:00,415.18,415.99,411.32,411.75,28486.0,412.176,412.9801,408.3439,408.7708,28486.0
2024-10-01 09:35:00,411.75,412.42,411.12,412.42,7391.0,408.7708,409.4359,408.1453,409.4359,7391.0
2024-10-01 09:40:00,412.82,415.0,412.82,413.71,9719.0,409.833,411.9973,409.833,410.7166,9719.0
2024-10-01 09:45:00,412.75,414.22,412.75,413.8,7203.0,409.7635,411.2229,409.7635,410.8059,7203.0
2024-10-01 09:50:00,414.13,414.39,412.85,414.11,5834.0,411.1336,411.3917,409.8628,411.1137,5834.0
2024-10-01 09:55:00,413.9,415.01,413.72,415.01,2734.0,410.9052,412.0072,410.7265,412.0072,2734.0
2024-10-01 10:00:00,415.0,415.93,414.95,415.78,9036.0,411.9973,412.9205,411.9476,412.7716,9036.0
2024-10-01 10:05:00,415.74,415.99,414.51,414.52,1405.0,412.7319,412.9801,411.5108,411.5207,1405.0
2024-10-01 10:10:00,414.68,415.23,414.64,415.23,4544.0,411.6796,412.2256,411.6399,412.2256,4544.0
2024-10-01 10:15:00,415.08,415.34,414.5,414.91,3322.0,412.0767,412.3348,411.5009,411.9079,3322.0
2024-10-01 10:20:00,415.17,417.0,415.17,417.0,4956.0,412.166,413.9828,412.166,413.9828,4956.0
2024-10-01 10:25:00,416.69,416.69,415.59,415.96,2952.0,413.675,413.675,412.583,412.9503,2952.0
2024-10-01 10:30:00,415.58,416.07,415.0,415.5,5186.0,412.5731,413.0595,411.9973,412.4936,5186.0
2024-10-01 10:35:00,415.19,415.89,415.19,415.69,1689.0,412.1859,412.8808,412.1859,412.6823,1689.0
2024-10-01 10:40:00,416.06,416.1,415.36,415.36,2130.0,413.0496,413.0893,412.3547,412.3547,2130.0
2024-10-01 10:45:00,415.07,415.67,414.99,414.99,2604.0,412.0668,412.6624,411.9873,411.9873,2604.0
2024-10-01 10:50:00,415.0,415.01,414.68,414.74,1900.0,411.9973,412.0072,411.6796,411.7391,1900.0
2024-10-01 10:55:00,414.7,414.99,414.51,414.74,7043.0,411.6994,411.9873,411.5108,411.7391,7043.0
2024-10-01 11:00:00,414.74,415.3,414.69,415.3,3012.0,411.7391,412.2951,411.6895,412.2951,3012.0
2024-10-01 11:05:00,415.05,415.18,414.66,414.67,4261.0,412.0469,412.176,411.6597,411.6697,4261.0
2024-10-01 11:10:00,414.8,415.01,414.49,415.01,2031.0,411.7987,412.0072,411.491,412.0072,2031.0
2024-10-01 11:15:00,415.05,416.76,414.89,416.09,7168.0,412.0469,413.7445,411.8881,413.0794,7168.0
2024-10-01 11:20:00,416.89,417.54,416.72,417.44,5871.0,413.8736,414.5189,413.7048,414.4196,5871.0
2024-10-01 11:25:00,417.29,418.0,417.17,417.89,2886.0,414.2707,414.9756,414.1516,414.8664,2886.0
2024-10-01 11:30:00,418.18,418.53,417.73,418.18,3482.0,415.1543,415.5017,414.7075,415.1543,3482.0
2024-10-01 11:35:00,417.77,418.74,417.77,418.74,2588.0,414.7472,415.7102,414.7472,415.7102,2588.0
2024-10-01 11:40:00,418.93,419.28,418.93,419.28,4491.0,415.8988,416.2463,415.8988,416.2463,4491.0
2024-10-01 11:45:00,419.15,419.42,418.71,419.22,7847.0,416.1172,416.3853,415.6804,416.1867,7847.0
2024-10-01 11:50:00,418.93,419.3,418.81,419.3,3515.0,415.8988,416.2662,415.7797,416.2662,3515.0
2024-10-01 11:55:00,419.61,419.72,419.19,419.64,2988.0,416.5739,416.6831,416.1569,416.6037,2988.0
2024-10-01 12:00:00,419.33,419.67,418.98,419.44,3930.0,416.2959,416.6335,415.9485,416.4051,3930.0
2024-10-01 12:05:00,419.48,419.88,419.34,419.34,3333.0,416.4449,416.842,416.3059,416.3059,3333.0
2024-10-01 12:10:00,419.61,419.88,419.28,419.46,3975.0,416.5739,416.842,416.2463,416.425,3975.0
2024-10-01 12:15:00,419.66,419.66,419.14,419.31,4422.0,416.6235,416.6235,416.1073,416.2761,4422.0
2024-10-01 12:20:00,419.21,419.5,419.0,419.02,4517.0,416.1768,416.4647,415.9683,415.9882,4517.0
2024-10-01 12:25:00,418.93,419.3,418.91,419.25,4151.0,415.8988,416.2662,415.879,416.2165,4151.0
2024-10-01 12:30:00,419.36,419.36,417.75,418.1,7867.0,416.3257,416.3257,414.7274,415.0748,7867.0
2024-10-01 12:35:00,418.38,418.94,418.16,418.9,2791.0,415.3528,415.9088,415.1344,415.869,2791.0
2024-10-01 12:40:00,418.9,419.12,418.38,418.5,5222.0,415.869,416.0875,415.3528,415.4719,5222.0
2024-10-01 12:45:00,418.4,418.41,418.16,418.36,1210.0,415.3727,415.3826,415.1344,415.333,1210.0
2024-10-01 12:50:00,418.45,419.62,418.45,419.24,8946.0,415.4223,416.5838,415.4223,416.2066,8946.0
2024-10-01 12:55:00,419.09,419.21,418.47,418.95,2460.0,416.0577,416.1768,415.4422,415.9187,2460.0
2024-10-01 13:00:00,418.66,418.66,418.32,418.35,1500.0,415.6308,415.6308,415.2932,415.323,1500.0
2024-10-01 13:05:00,418.1,418.26,417.93,418.16,708.0,415.0748,415.2337,414.9061,415.1344,708.0
2024-10-01 13:10:00,418.17,418.5,418.16,418.18,842.0,415.1443,415.4719,415.1344,415.1543,842.0
2024-10-01 13:15:00,418.12,418.12,417.72,417.72,2294.0,415.0947,415.0947,414.6976,414.6976,2294.0
2024-10-01 13:20:00,418.11,418.13,417.71,418.04,2006.0,415.0848,415.1046,414.6877,415.0153,2006.0
2024-10-01 13:25:00,417.71,417.98,417.59,417.83,1165.0,414.6877,414.9557,414.5685,414.8068,1165.0
2024-10-01 13:30:00,418.02,419.15,417.95,419.07,4364.0,414.9954,416.1172,414.9259,416.0378,4364.0
2024-10-01 13:35:00,418.78,419.0,418.41,418.82,3085.0,415.7499,415.9683,415.3826,415.7896,3085.0
2024-10-01 13:40:00,418.67,419.03,418.35,418.89,3094.0,415.6407,415.9981,415.323,415.8591,3094.0
2024-10-01 13:45:00,418.66,419.03,418.65,419.03,1438.0,415.6308,415.9981,415.6209,415.9981,1438.0
2024-10-01 13:50:00,418.84,419.11,418.8,419.11,1806.0,415.8095,416.0775,415.7698,416.0775,1806.0
2024-10-01 13:55:00,419.13,419.94,419.13,419.86,4630.0,416.0974,416.9015,416.0974,416.8221,4630.0
2024-10-01 14:00:00,419.91,420.47,419.6,419.61,10828.0,416.8717,417.4277,416.564,416.5739,10828.0
2024-10-01 14:05:00,419.87,419.96,419.4,419.53,1978.0,416.832,416.9214,416.3654,416.4945,1978.0
2024-10-01 14:10:00,419.46,419.79,419.41,419.74,1097.0,416.425,416.7526,416.3754,416.703,1097.0
2024-10-01 14:15:00,419.76,420.16,419.63,419.65,3483.0,416.7228,417.1199,416.5938,416.6136,3483.0
2024-10-01 14:20:00,419.82,420.06,419.65,419.96,2402.0,416.7824,417.0207,416.6136,416.9214,2402.0
2024-10-01 14:25:00,419.79,419.83,419.29,419.72,1401.0,416.7526,416.7923,416.2562,416.6831,1401.0
2024-10-01 14:30:00,419.75,420.03,419.64,419.86,3451.0,416.7129,416.9909,416.6037,416.8221,3451.0
2024-10-01 14:35:00,419.71,419.71,419.16,419.24,1406.0,416.6732,416.6732,416.1272,416.2066,1406.0
2024-10-01 14:40:00,419.24,419.24,418.77,418.78,15696.0,416.2066,416.2066,415.74,415.7499,15696.0
2024-10-01 14:45:00,419.06,419.33,419.01,419.02,4412.0,416.0279,416.2959,415.9783,415.9882,4412.0
2024-10-01 14:50:00,419.1,419.14,418.75,418.75,1635.0,416.0676,416.1073,415.7201,415.7201,1635.0
2024-10-01 14:55:00,418.99,419.02,418.6,418.61,4230.0,415.9584,415.9882,415.5712,415.5811,4230.0
2024-10-01 15:00:00,418.56,418.96,418.09,418.3,1880.0,415.5315,415.9286,415.0649,415.2734,1880.0
2024-10-01 15:05:00,418.12,418.62,418.12,418.61,1002.0,415.0947,415.5911,415.0947,415.5811,1002.0
2024-10-01 15:10:00,418.63,418.63,418.13,418.13,1173.0,415.601,415.601,415.1046,415.1046,1173.0
2024-10-01 15:15:00,418.25,418.28,417.89,418.24,2600.0,415.2238,415.2535,414.8664,415.2138,2600.0
2024-10-01 15:20:00,418.44,418.8,418.44,418.75,2627.0,415.4124,415.7698,415.4124,415.7201,2627.0
2024-10-01 15:25:00,418.73,418.77,418.49,418.59,1558.0,415.7003,415.74,415.462,415.5613,1558.0
2024-10-01 15:30:00,418.38,418.58,418.08,418.13,2127.0,415.3528,415.5514,415.055,415.1046,2127.0
2024-10-01 15:35:00,417.95,418.48,417.71,418.37,6455.0,414.9259,415.4521,414.6877,415.3429,6455.0
2024-10-01 15:40:00,418.33,418.34,417.54,417.65,1516.0,415.3032,415.3131,414.5189,414.6281,1516.0
2024-10-01 15:45:00,417.49,417.87,417.43,417.58,6590.0,414.4692,414.8465,414.4097,414.5586,6590.0
2024-10-01 15:50:00,417.8,417.8,416.66,416.66,8263.0,414.777,414.777,413.6453,413.6453,8263.0
2024-10-01 15:55:00,416.8,417.0,416.22,416.55,42809.0,413.7842,413.9828,413.2084,413.5361,42809.0
2024-10-02 09:30:00,416.12,416.41,414.14,415.4,14204.0,413.1092,413.3971,411.1435,412.3944,14204.0
2024-10-02 09:35:00,415.81,417.07,415.81,416.44,2761.0,412.8014,414.0523,412.8014,413.4268,2761.0
2024-10-02 09:40:00,416.12,416.12,414.85,414.85,1463.0,413.1092,413.1092,411.8484,411.8484,1463.0
2024-10-02 09:45:00,414.88,417.5,414.88,416.66,15913.0,411.8781,414.4792,411.8781,413.6453,15913.0
2024-10-02 09:50:00,417.0,417.25,416.2,416.78,22500.0,413.9828,414.231,413.1886,413.7644,22500.0
2024-10-02 09:55:00,416.87,416.87,416.35,416.44,5352.0,413.8537,413.8537,413.3375,413.4268,5352.0
2024-10-02 10:00:00,416.31,417.5,415.8,417.43,12426.0,413.2978,414.4792,412.7915,414.4097,12426.0
2024-10-02 10:05:00,417.0,417.58,416.58,416.68,4069.0,413.9828,414.5586,413.5658,413.6651,4069.0
2024-10-02 10:10:00,416.98,417.11,416.69,417.11,3613.0,413.9629,414.092,413.675,414.092,3613.0
2024-10-02 10:15:00,417.1,417.1,416.56,416.56,10207.0,414.0821,414.0821,413.546,413.546,10207.0
2024-10-02 10:20:00,416.55,416.59,414.53,414.96,6864.0,413.5361,413.5758,411.5307,411.9576,6864.0
2024-10-02 10:25:00,415.3,415.82,414.91,414.91,2259.0,412.2951,412.8113,411.9079,411.9079,2259.0
2024-10-02 10:30:00,414.87,415.66,414.65,415.66,2055.0,411.8682,412.6525,411.6498,412.6525,2055.0
2024-10-02 10:35:00,415.66,415.66,415.03,415.07,1300.0,412.6525,412.6525,412.027,412.0668,1300.0
2024-10-02 10:40:00,415.08,415.54,415.07,415.5,2596.0,412.0767,412.5334,412.0668,412.4936,2596.0
2024-10-02 10:45:00,415.69,415.7,415.23,415.23,1988.0,412.6823,412.6922,412.2256,412.2256,1988.0
2024-10-02 10:50:00,415.66,415.66,414.56,414.93,8401.0,412.6525,412.6525,411.5604,411.9278,8401.0
2024-10-02 10:55:00,414.96,415.34,414.46,414.46,2698.0,411.9576,412.3348,411.4612,411.4612,2698.0
2024-10-02 11:00:00,414.18,414.76,414.17,414.56,4698.0,411.1832,411.759,411.1733,411.5604,4698.0
2024-10-02 11:05:00,415.0,415.13,414.57,414.91,3396.0,411.9973,412.1263,411.5704,411.9079,3396.0
2024-10-02 11:10:00,415.0,415.19,414.6,414.76,3074.0,411.9973,412.1859,411.6002,411.759,3074.0
2024-10-02 11:15:00,414.9,415.41,414.75,415.41,8253.0,411.898,412.4043,411.7491,412.4043,8253.0
2024-10-02 11:20:00,415.48,415.48,414.93,415.26,2039.0,412.4738,412.4738,411.9278,412.2554,2039.0
2024-10-02 11:25:00,415.41,416.18,415.18,416.18,1730.0,412.4043,413.1687,412.176,413.1687,1730.0
2024-10-02 11:30:00,416.15,416.75,415.98,416.16,3771.0,413.1389,413.7346,412.9702,413.1489,3771.0
2024-10-02 11:35:00,416.72,416.85,416.58,416.61,4842.0,413.7048,413.8339,413.5658,413.5956,4842.0
2024-10-02 11:40:00,416.62,417.04,416.62,416.85,3590.0,413.6055,414.0225,413.6055,413.8339,3590.0
2024-10-02 11:45:00,416.65,416.74,416.43,416.57,1567.0,413.6353,413.7247,413.4169,413.5559,1567.0
2024-10-02 11:50:00,416.57,416.57,416.15,416.3,2429.0,413.5559,413.5559,413.1389,413.2879,2429.0
2024-10-02 11:55:00,416.28,416.53,416.18,416.53,4385.0,413.268,413.5162,413.1687,413.5162,4385.0
2024-10-02 12:00:00,416.24,416.36,415.95,415.95,1633.0,413.2283,413.3474,412.9404,412.9404,1633.0
2024-10-02 12:05:00,416.04,416.28,415.95,416.03,1200.0,413.0297,413.268,412.9404,413.0198,1200.0
2024-10-02 12:10:00,416.13,416.13,416.0,416.0,403.0,413.1191,413.1191,412.99,412.99,403.0
2024-10-02 12:15:00,416.0,416.2,415.48,415.69,3670.0,412.99,413.1886,412.4738,412.6823,3670.0
2024-10-02 12:20:00,415.66,415.72,415.33,415.55,4896.0,412.6525,412.7121,412.3249,412.5433,4896.0
2024-10-02 12:25:00,415.55,415.84,415.55,415.77,2518.0,412.5433,412.8312,412.5433,412.7617,2518.0
2024-10-02 12:30:00,415.69,415.76,415.07,415.07,3419.0,412.6823,412.7518,412.0668,412.0668,3419.0
2024-10-02 12:35:00,415.08,415.2,414.96,415.16,1296.0,412.0767,412.1958,411.9576,412.1561,1296.0
2024-10-02 12:40:00,415.2,415.59,415.2,415.54,1501.0,412.1958,412.583,412.1958,412.5334,1501.0
2024-10-02 12:45:00,415.11,415.39,415.06,415.29,2384.0,412.1065,412.3844,412.0568,412.2852,2384.0
2024-10-02 12:50:00,415.3,415.3,415.13,415.13,200.0,412.2951,412.2951,412.1263,412.1263,200.0
2024-10-02 12:55:00,415.24,415.71,415.22,415.5,4413.0,412.2355,412.7021,412.2157,412.4936,4413.0
2024-10-02 13:00:00,415.56,415.56,415.43,415.43,800.0,412.5532,412.5532,412.4242,412.4242,800.0
2024-10-02 13:05:00,415.62,415.62,415.33,415.34,500.0,412.6128,412.6128,412.3249,412.3348,500.0
2024-10-02 13:10:00,415.53,415.58,415.32,415.35,1500.0,412.5234,412.5731,412.315,412.3447,1500.0
2024-10-02 13:15:00,415.35,415.44,415.35,415.35,809.0,412.3447,412.4341,412.3447,412.3447,809.0
2024-10-02 13:20:00,415.54,415.6,415.37,415.5,1973.0,412.5334,412.5929,412.3646,412.4936,1973.0
2024-10-02 13:25:00,415.53,415.8,415.34,415.8,4169.0,412.5234,412.7915,412.3348,412.7915,4169.0
2024-10-02 13:30:00,415.5,415.54,415.19,415.37,724.0,412.4936,412.5334,412.1859,412.3646,724.0
2024-10-02 13:35:00,415.37,415.76,415.37,415.68,5767.0,412.3646,412.7518,412.3646,412.6723,5767.0
2024-10-02 13:40:00,415.68,415.73,415.68,415.73,758.0,412.6723,412.722,412.6723,412.722,758.0
2024-10-02 13:45:00,415.73,416.2,415.59,416.2,3443.0,412.722,413.1886,412.583,413.1886,3443.0
2024-10-02 13:50:00,416.2,416.42,416.2,416.42,1211.0,413.1886,413.407,413.1886,413.407,1211.0
2024-10-02 13:55:00,416.18,416.41,416.18,416.41,652.0,413.1687,413.3971,413.1687,413.3971,652.0
2024-10-02 14:00:00,416.54,416.68,416.23,416.46,3760.0,413.5261,413.6651,413.2184,413.4467,3760.0
2024-10-02 14:05:00,416.23,416.27,416.0,416.18,2088.0,413.2184,413.2581,412.99,413.1687,2088.0
2024-10-02 14:10:00,416.17,416.33,416.17,416.33,1923.0,413.1588,413.3176,413.1588,413.3176,1923.0
2024-10-02 14:15:00,416.4,416.41,416.07,416.07,2151.0,413.3871,413.3971,413.0595,413.0595,2151.0
2024-10-02 14:20:00,416.25,416.25,415.81,415.81,3110.0,413.2382,413.2382,412.8014,412.8014,3110.0
2024-10-02 14:25:00,415.78,415.79,414.76,415.25,3581.0,412.7716,412.7815,411.759,412.2455,3581.0
2024-10-02 14:30:00,415.04,415.49,415.04,415.49,200.0,412.037,412.4837,412.037,412.4837,200.0
2024-10-02 14:35:00,415.66,415.66,415.58,415.6,465.0,412.6525,412.6525,412.5731,412.5929,465.0
2024-10-02 14:40:00,415.62,415.9,415.49,415.81,1992.0,412.6128,412.8908,412.4837,412.8014,1992.0
2024-10-02 14:45:00,415.78,416.12,415.78,416.12,5849.0,412.7716,413.1092,412.7716,413.1092,5849.0
2024-10-02 14:50:00,416.12,416.23,415.9,416.08,2404.0,413.1092,413.2184,412.8908,413.0695,2404.0
2024-10-02 14:55:00,416.0,416.23,415.98,416.03,4954.0,412.99,413.2184,412.9702,413.0198,4954.0
2024-10-02 15:00:00,415.86,416.14,415.84,416.14,819.0,412.851,413.129,412.8312,413.129,819.0
2024-10-02 15:05:00,416.04,416.04,415.68,415.85,2098.0,413.0297,413.0297,412.6723,412.8411,2098.0
2024-10-02 15:10:00,415.85,416.13,415.79,416.08,2017.0,412.8411,413.1191,412.7815,413.0695,2017.0
2024-10-02 15:15:00,415.96,415.98,415.64,415.72,4647.0,412.9503,412.9702,412.6326,412.7121,4647.0
2024-10-02 15:20:00,415.73,415.73,415.25,415.27,1745.0,412.722,412.722,412.2455,412.2653,1745.0
2024-10-02 15:25:00,415.23,415.35,415.0,415.15,5041.0,412.2256,412.3447,411.9973,412.1462,5041.0
2024-10-02 15:30:00,415.04,415.04,414.38,414.44,7289.0,412.037,412.037,411.3818,411.4413,7289.0
2024-10-02 15:35:00,414.35,414.69,414.29,414.51,5664.0,411.352,411.6895,411.2924,411.5108,5664.0
2024-10-02 15:40:00,414.6,415.36,414.59,415.27,3225.0,411.6002,412.3547,411.5902,412.2653,3225.0
2024-10-02 15:45:00,415.2,415.38,415.11,415.27,2740.0,412.1958,412.3745,412.1065,412.2653,2740.0
2024-10-02 15:50:00,415.4,415.54,415.13,415.43,11456.0,412.3944,412.5334,412.1263,412.4242,11456.0
2024-10-02 15:55:00,415.41,416.98,415.41,416.66,57786.0,412.4043,413.9629,412.4043,413.6453,57786.0
2024-10-03 09:30:00,412.69,413.83,410.46,411.09,20557.0,409.704,410.8357,407.4901,408.1156,20557.0
2024-10-03 09:35:00,411.46,411.89,410.14,410.16,12390.0,408.4829,408.9098,407.1724,407.1923,12390.0
2024-10-03 09:40:00,410.18,410.38,408.96,408.96,9087.0,407.2121,407.4107,406.001,406.001,9087.0
2024-10-03 09:45:00,408.58,409.52,408.32,409.46,5352.0,405.6237,406.5569,405.3656,406.4974,5352.0
2024-10-03 09:50:00,408.92,409.14,407.72,409.03,6618.0,405.9613,406.1797,404.7699,406.0705,6618.0
2024-10-03 09:55:00,409.03,410.86,408.92,409.83,11459.0,406.0705,407.8872,405.9613,406.8647,11459.0
2024-10-03 10:00:00,410.11,411.68,410.0,410.66,6896.0,407.1426,408.7013,407.0334,407.6887,6896.0
2024-10-03 10:05:00,411.02,412.44,410.61,411.81,15119.0,408.0461,409.4558,407.639,408.8303,15119.0
2024-10-03 10:10:00,411.83,412.13,411.0,411.62,3718.0,408.8502,409.148,408.0262,408.6417,3718.0
2024-10-03 10:15:00,412.09,412.64,411.67,412.54,1791.0,409.1083,409.6543,408.6914,409.5551,1791.0
2024-10-03 10:20:00,412.18,412.28,410.53,410.83,6138.0,409.1977,409.2969,407.5596,407.8574,6138.0
2024-10-03 10:25:00,410.78,411.23,410.72,411.15,2700.0,407.8078,408.2545,407.7482,408.1751,2700.0
2024-10-03 10:30:00,410.86,412.16,410.68,412.16,2519.0,407.8872,409.1778,407.7085,409.1778,2519.0
2024-10-03 10:35:00,412.15,412.25,411.47,411.47,7130.0,409.1679,409.2672,408.4928,408.4928,7130.0
2024-10-03 10:40:00,411.81,411.98,410.69,411.31,17189.0,408.8303,408.9991,407.7185,408.334,17189.0
2024-10-03 10:45:00,411.06,412.09,411.06,411.88,2209.0,408.0858,409.1083,408.0858,408.8998,2209.0
2024-10-03 10:50:00,411.54,412.43,411.54,412.21,3694.0,408.5623,409.4459,408.5623,409.2275,3694.0
2024-10-03 10:55:00,412.13,412.14,411.79,412.14,4676.0,409.148,409.158,408.8105,409.158,4676.0
2024-10-03 11:00:00,411.82,411.87,411.56,411.66,3688.0,408.8403,408.8899,408.5822,408.6814,3688.0
2024-10-03 11:05:00,411.83,412.31,411.65,412.19,3497.0,408.8502,409.3267,408.6715,409.2076,3497.0
2024-10-03 11:10:00,412.19,412.5,411.95,412.09,800.0,409.2076,409.5154,408.9693,409.1083,800.0
2024-10-03 11:15:00,412.09,412.52,412.09,412.34,2140.0,409.1083,409.5352,409.1083,409.3565,2140.0
2024-10-03 11:20:00,412.52,412.89,412.38,412.89,2186.0,409.5352,409.9025,409.3962,409.9025,2186.0
2024-10-03 11:25:00,412.67,412.67,412.03,412.4,4885.0,409.6841,409.6841,409.0488,409.4161,4885.0
2024-10-03 11:30:00,412.57,413.1,412.57,412.81,1852.0,409.5848,410.111,409.5848,409.8231,1852.0
2024-10-03 11:35:00,412.68,412.8,412.5,412.5,1203.0,409.6941,409.8132,409.5154,409.5154,1203.0
2024-10-03 11:40:00,412.58,412.82,412.26,412.51,2798.0,409.5948,409.833,409.2771,409.5253,2798.0
2024-10-03 11:45:00,412.47,412.54,412.14,412.4,1133.0,409.4856,409.5551,409.158,409.4161,1133.0
2024-10-03 11:50:00,412.47,412.8,412.46,412.64,2310.0,409.4856,409.8132,409.4756,409.6543,2310.0
2024-10-03 11:55:00,412.63,412.63,412.08,412.08,1400.0,409.6444,409.6444,409.0984,409.0984,1400.0
2024-10-03 12:00:00,412.25,412.27,412.25,412.26,635.0,409.2672,409.287,409.2672,409.2771,635.0
2024-10-03 12:05:00,412.27,412.76,412.05,412.05,2114.0,409.287,409.7735,409.0686,409.0686,2114.0
2024-10-03 12:10:00,412.31,412.51,412.05,412.27,980.0,409.3267,409.5253,409.0686,409.287,980.0
2024-10-03 12:15:00,412.32,412.32,412.01,412.12,2532.0,409.3367,409.3367,409.0289,409.1381,2532.0
2024-10-03 12:20:00,412.0,412.23,412.0,412.0,1335.0,409.019,409.2473,409.019,409.019,1335.0
2024-10-03 12:25:00,412.28,412.28,411.89,411.99,1723.0,409.2969,409.2969,408.9098,409.009,1723.0
2024-10-03 12:30:00,411.98,411.98,411.91,411.92,1625.0,408.9991,408.9991,408.9296,408.9396,1625.0
2024-10-03 12:35:00,412.03,412.03,410.72,410.72,17158.0,409.0488,409.0488,407.7482,407.7482,17158.0
2024-10-03 12:40:00,410.78,411.16,410.42,410.42,1341.0,407.8078,408.185,407.4504,407.4504,1341.0
2024-10-03 12:45:00,410.11,410.11,409.73,409.8,1200.0,407.1426,407.1426,406.7654,406.8349,1200.0
2024-10-03 12:50:00,409.49,409.79,409.49,409.79,700.0,406.5271,406.825,406.5271,406.825,700.0
2024-10-03 12:55:00,409.81,410.29,409.45,410.03,3629.0,406.8448,407.3213,406.4874,407.0632,3629.0
2024-10-03 13:00:00,409.81,409.81,409.27,409.27,2000.0,406.8448,406.8448,406.3087,406.3087,2000.0
2024-10-03 13:05:00,409.31,409.53,409.29,409.46,1209.0,406.3484,406.5668,406.3286,406.4974,1209.0
2024-10-03 13:10:00,409.38,409.43,409.34,409.43,522.0,406.4179,406.4676,406.3782,406.4676,522.0
2024-10-03 13:15:00,409.36,409.36,409.17,409.24,925.0,406.3981,406.3981,406.2094,406.2789,925.0
2024-10-03 13:20:00,409.24,409.38,408.92,409.1,11242.0,406.2789,406.4179,405.9613,406.14,11242.0
2024-10-03 13:25:00,409.1,409.16,408.28,408.28,1665.0,406.14,406.1995,405.3259,405.3259,1665.0
2024-10-03 13:30:00,408.22,408.9,408.22,408.9,2987.0,405.2663,405.9414,405.2663,405.9414,2987.0
2024-10-03 13:35:00,408.65,408.89,408.51,408.51,1294.0,405.6932,405.9315,405.5542,405.5542,1294.0
2024-10-03 13:40:00,408.56,408.88,408.41,408.79,5987.0,405.6039,405.9215,405.4549,405.8322,5987.0
2024-10-03 13:45:00,408.94,409.3,408.93,409.09,1743.0,405.9811,406.3385,405.9712,406.13,1743.0
2024-10-03 13:50:00,409.09,409.1,409.08,409.1,400.0,406.13,406.14,406.1201,406.14,400.0
2024-10-03 13:55:00,409.0,409.28,409.0,409.19,7336.0,406.0407,406.3187,406.0407,406.2293,7336.0
2024-10-03 14:00:00,408.93,408.93,408.33,408.33,1349.0,405.9712,405.9712,405.3755,405.3755,1349.0
2024-10-03 14:05:00,408.58,408.83,408.42,408.71,2534.0,405.6237,405.8719,405.4649,405.7528,2534.0
2024-10-03 14:10:00,408.75,408.87,408.57,408.74,3850.0,405.7925,405.9116,405.6138,405.7826,3850.0
2024-10-03 14:15:00,408.66,408.96,408.66,408.96,982.0,405.7031,406.001,405.7031,406.001,982.0
2024-10-03 14:20:00,408.89,408.89,408.62,408.88,1500.0,405.9315,405.9315,405.6634,405.9215,1500.0
2024-10-03 14:25:00,408.79,409.13,408.63,409.01,3270.0,405.8322,406.1697,405.6734,406.0506,3270.0
2024-10-03 14:30:00,408.73,408.93,408.63,408.85,2088.0,405.7726,405.9712,405.6734,405.8918,2088.0
2024-10-03 14:35:00,408.54,409.26,408.54,409.14,2416.0,405.584,406.2988,405.584,406.1797,2416.0
2024-10-03 14:40:00,409.07,409.15,409.07,409.14,1100.0,406.1102,406.1896,406.1102,406.1797,1100.0
2024-10-03 14:45:00,409.14,409.21,408.93,408.93,600.0,406.1797,406.2492,405.9712,405.9712,600.0
2024-10-03 14:50:00,408.95,409.14,408.82,409.14,2335.0,405.991,406.1797,405.862,406.1797,2335.0
2024-10-03 14:55:00,409.01,409.26,408.96,408.97,830.0,406.0506,406.2988,406.001,406.0109,830.0
2024-10-03 15:00:00,408.75,408.86,408.52,408.56,2730.0,405.7925,405.9017,405.5642,405.6039,2730.0
2024-10-03 15:05:00,408.31,408.76,408.31,408.76,5421.0,405.3557,405.8024,405.3557,405.8024,5421.0
2024-10-03 15:10:00,408.64,408.67,408.24,408.35,2591.0,405.6833,405.7131,405.2862,405.3954,2591.0
2024-10-03 15:15:00,408.5,408.65,408.05,408.31,6920.0,405.5443,405.6932,405.0976,405.3557,6920.0
2024-10-03 15:20:00,408.05,408.63,408.05,408.63,6561.0,405.0976,405.6734,405.0976,405.6734,6561.0
2024-10-03 15:25:00,408.61,408.74,408.34,408.61,9023.0,405.6535,405.7826,405.3855,405.6535,9023.0
2024-10-03 15:30:00,408.54,408.75,408.06,408.06,6405.0,405.584,405.7925,405.1075,405.1075,6405.0
2024-10-03 15:35:00,408.29,408.29,408.01,408.06,6596.0,405.3358,405.3358,405.0578,405.1075,6596.0
2024-10-03 15:40:00,408.23,408.48,408.11,408.47,4866.0,405.2762,405.5244,405.1571,405.5145,4866.0
2024-10-03 15:45:00,408.36,408.5,408.14,408.41,7621.0,405.4053,405.5443,405.1869,405.4549,7621.0
2024-10-03 15:50:00,408.41,408.61,408.2,408.61,6912.0,405.4549,405.6535,405.2465,405.6535,6912.0
2024-10-03 15:55:00,408.63,409.11,408.44,408.56,33806.0,405.6734,406.1499,405.4847,405.6039,33806.0
2024-10-04 09:30:00,412.0,412.14,410.73,410.9,29930.0,409.019,409.158,407.7582,407.9269,29930.0
2024-10-04 09:35:00,410.67,410.8,408.64,409.36,5553.0,407.6986,407.8277,405.6833,406.3981,5553.0
2024-10-04 09:40:00,409.52,410.43,409.31,410.43,3019.0,406.5569,407.4603,406.3484,407.4603,3019.0
2024-10-04 09:45:00,410.46,411.12,410.41,410.41,14609.0,407.4901,408.1453,407.4405,407.4405,14609.0
2024-10-04 09:50:00,410.4,410.41,409.55,409.68,11628.0,407.4305,407.4405,406.5867,406.7158,11628.0
2024-10-04 09:55:00,409.62,409.71,408.3,408.82,5622.0,406.6562,406.7455,405.3457,405.862,5622.0
2024-10-04 10:00:00,408.6,409.54,408.47,409.35,5452.0,405.6436,406.5768,405.5145,406.3881,5452.0
2024-10-04 10:05:00,409.4,410.0,408.51,408.51,4126.0,406.4378,407.0334,405.5542,405.5542,4126.0
2024-10-04 10:10:00,408.51,409.09,407.7,408.6,9983.0,405.5542,406.13,404.7501,405.6436,9983.0
2024-10-04 10:15:00,408.27,409.58,408.24,408.98,5150.0,405.316,406.6165,405.2862,406.0208,5150.0
2024-10-04 10:20:00,408.87,408.89,406.71,406.71,6602.0,405.9116,405.9315,403.7672,403.7672,6602.0
2024-10-04 10:25:00,407.33,407.34,406.28,406.62,3300.0,404.3828,404.3927,403.3404,403.6779,3300.0
2024-10-04 10:30:00,406.55,407.37,405.92,406.35,13326.0,403.6084,404.4225,402.983,403.4099,13326.0
2024-10-04 10:35:00,406.16,406.3,405.31,405.52,6601.0,403.2212,403.3602,402.3774,402.5859,6601.0
2024-10-04 10:40:00,405.64,406.26,405.56,406.22,4871.0,402.705,403.3205,402.6256,403.2808,4871.0
2024-10-04 10:45:00,406.2,406.37,405.91,406.34,3798.0,403.2609,403.4297,402.973,403.3999,3798.0
2024-10-04 10:50:00,406.49,407.39,406.49,406.91,5876.0,403.5488,404.4423,403.5488,403.9658,5876.0
2024-10-04 10:55:00,406.79,407.05,406.77,406.96,1307.0,403.8467,404.1048,403.8268,404.0154,1307.0
2024-10-04 11:00:00,406.97,407.0,406.5,406.8,1906.0,404.0254,404.0551,403.5588,403.8566,1906.0
2024-10-04 11:05:00,406.8,407.21,406.37,406.4,8617.0,403.8566,404.2636,403.4297,403.4595,8617.0
2024-10-04 11:10:00,406.39,406.63,406.1,406.1,3342.0,403.4496,403.6878,403.1617,403.1617,3342.0
2024-10-04 11:15:00,406.19,406.63,405.64,406.41,6936.0,403.251,403.6878,402.705,403.4694,6936.0
2024-10-04 11:20:00,406.27,406.27,405.07,405.72,4692.0,403.3304,403.3304,402.1391,402.7844,4692.0
2024-10-04 11:25:00,405.47,405.91,405.14,405.39,6032.0,402.5362,402.973,402.2086,402.4568,6032.0
2024-10-04 11:30:00,405.6,405.92,405.34,405.88,11303.0,402.6653,402.983,402.4072,402.9433,11303.0
2024-10-04 11:35:00,405.8,406.69,405.65,406.69,13799.0,402.8638,403.7474,402.7149,403.7474,13799.0
2024-10-04 11:40:00,406.69,407.38,406.56,406.93,4273.0,403.7474,404.4324,403.6183,403.9857,4273.0
2024-10-04 11:45:00,406.88,407.21,406.56,406.97,5834.0,403.936,404.2636,403.6183,404.0254,5834.0
2024-10-04 11:50:00,407.2,407.73,407.2,407.65,11265.0,404.2537,404.7799,404.2537,404.7004,11265.0
2024-10-04 11:55:00,407.48,407.79,407.19,407.79,6898.0,404.5317,404.8394,404.2438,404.8394,6898.0
2024-10-04 12:00:00,407.61,407.75,407.39,407.4,1697.0,404.6607,404.7997,404.4423,404.4523,1697.0
2024-10-04 12:05:00,407.34,407.34,406.6,406.69,2847.0,404.3927,404.3927,403.658,403.7474,2847.0
2024-10-04 12:10:00,406.66,407.05,406.66,406.97,2150.0,403.7176,404.1048,403.7176,404.0254,2150.0
2024-10-04 12:15:00,406.97,407.49,406.86,407.49,3232.0,404.0254,404.5416,403.9162,404.5416,3232.0
2024-10-04 12:20:00,407.29,407.62,407.02,407.17,7030.0,404.3431,404.6707,404.075,404.2239,7030.0
2024-10-04 12:25:00,406.84,407.31,406.75,406.99,1500.0,403.8963,404.3629,403.807,404.0452,1500.0
2024-10-04 12:30:00,407.19,407.23,406.99,407.06,1412.0,404.2438,404.2835,404.0452,404.1147,1412.0
2024-10-04 12:35:00,407.1,408.0,407.1,407.94,5961.0,404.1544,405.0479,404.1544,404.9883,5961.0
2024-10-04 12:40:00,407.91,407.91,407.41,407.46,2197.0,404.9586,404.9586,404.4622,404.5118,2197.0
2024-10-04 12:45:00,407.45,407.74,407.27,407.27,1785.0,404.5019,404.7898,404.3232,404.3232,1785.0
2024-10-04 12:50:00,407.34,407.45,407.22,407.37,1966.0,404.3927,404.5019,404.2736,404.4225,1966.0
2024-10-04 12:55:00,407.3,407.3,407.27,407.28,700.0,404.353,404.353,404.3232,404.3331,700.0
2024-10-04 13:00:00,407.26,407.26,406.97,407.13,2075.0,404.3133,404.3133,404.0254,404.1842,2075.0
2024-10-04 13:05:00,406.86,407.04,406.81,406.9,1821.0,403.9162,404.0949,403.8665,403.9559,1821.0
2024-10-04 13:10:00,406.75,406.95,406.68,406.8,2542.0,403.807,404.0055,403.7375,403.8566,2542.0
2024-10-04 13:15:00,406.64,406.83,406.61,406.61,2034.0,403.6978,403.8864,403.668,403.668,2034.0
2024-10-04 13:20:00,406.61,406.89,406.61,406.74,3059.0,403.668,403.9459,403.668,403.797,3059.0
2024-10-04 13:25:00,406.62,406.68,406.49,406.49,2560.0,403.6779,403.7375,403.5488,403.5488,2560.0
2024-10-04 13:30:00,406.47,406.75,406.15,406.15,3798.0,403.529,403.807,403.2113,403.2113,3798.0
2024-10-04 13:35:00,406.37,406.37,405.74,406.13,9682.0,403.4297,403.4297,402.8043,403.1914,9682.0
2024-10-04 13:40:00,406.22,407.07,406.22,407.07,3680.0,403.2808,404.1246,403.2808,404.1246,3680.0
2024-10-04 13:45:00,407.25,407.61,407.15,407.6,8433.0,404.3033,404.6607,404.2041,404.6508,8433.0
2024-10-04 13:50:00,407.25,407.6,407.09,407.3,9725.0,404.3033,404.6508,404.1445,404.353,9725.0
2024-10-04 13:55:00,407.25,407.4,406.98,407.07,4699.0,404.3033,404.4523,404.0353,404.1246,4699.0
2024-10-04 14:00:00,406.88,407.26,406.69,406.79,5763.0,403.936,404.3133,403.7474,403.8467,5763.0
2024-10-04 14:05:00,406.8,406.8,406.44,406.79,1237.0,403.8566,403.8566,403.4992,403.8467,1237.0
2024-10-04 14:10:00,406.54,406.88,406.54,406.69,2793.0,403.5985,403.936,403.5985,403.7474,2793.0
2024-10-04 14:15:00,406.69,406.74,406.46,406.74,3755.0,403.7474,403.797,403.5191,403.797,3755.0
2024-10-04 14:20:00,406.74,407.01,406.54,406.55,5815.0,403.797,404.0651,403.5985,403.6084,5815.0
2024-10-04 14:25:00,406.62,406.62,406.33,406.33,1461.0,403.6779,403.6779,403.39,403.39,1461.0
2024-10-04 14:30:00,406.48,406.64,406.17,406.64,1539.0,403.5389,403.6978,403.2312,403.6978,1539.0
2024-10-04 14:35:00,406.67,406.67,406.42,406.51,1975.0,403.7275,403.7275,403.4793,403.5687,1975.0
2024-10-04 14:40:00,406.54,406.64,406.53,406.64,743.0,403.5985,403.6978,403.5886,403.6978,743.0
2024-10-04 14:45:00,406.66,406.86,406.61,406.79,3963.0,403.7176,403.9162,403.668,403.8467,3963.0
2024-10-04 14:50:00,406.77,407.13,406.77,406.99,1938.0,403.8268,404.1842,403.8268,404.0452,1938.0
2024-10-04 14:55:00,407.0,407.0,406.63,406.69,3287.0,404.0551,404.0551,403.6878,403.7474,3287.0
2024-10-04 15:00:00,406.81,406.81,406.28,406.28,2977.0,403.8665,403.8665,403.3404,403.3404,2977.0
2024-10-04 15:05:00,406.42,406.51,406.29,406.29,900.0,403.4793,403.5687,403.3503,403.3503,900.0
2024-10-04 15:10:00,406.42,406.61,406.38,406.45,3314.0,403.4793,403.668,403.4396,403.5091,3314.0
2024-10-04 15:15:00,406.43,406.44,406.24,406.4,2788.0,403.4893,403.4992,403.3006,403.4595,2788.0
2024-10-04 15:20:00,406.4,407.08,406.4,407.06,8717.0,403.4595,404.1346,403.4595,404.1147,8717.0
2024-10-04 15:25:00,407.18,407.39,406.93,407.19,5617.0,404.2338,404.4423,403.9857,404.2438,5617.0
2024-10-04 15:30:00,406.94,407.26,406.76,407.25,11057.0,403.9956,404.3133,403.8169,404.3033,11057.0
2024-10-04 15:35:00,407.15,407.68,406.75,407.61,8679.0,404.2041,404.7302,403.807,404.6607,8679.0
2024-10-04 15:40:00,407.62,408.0,407.62,407.89,4562.0,404.6707,405.0479,404.6707,404.9387,4562.0
2024-10-04 15:45:00,407.77,407.9,407.29,407.54,6901.0,404.8196,404.9486,404.3431,404.5912,6901.0
2024-10-04 15:50:00,407.58,407.73,407.29,407.67,6102.0,404.631,404.7799,404.3431,404.7203,6102.0
2024-10-04 15:55:00,407.65,408.45,407.64,407.92,31285.0,404.7004,405.4947,404.6905,404.9685,31285.0
2024-10-07 09:30:00,407.87,407.87,404.38,405.52,15114.0,404.9189,404.9189,401.4541,402.5859,15114.0
2024-10-07 09:35:00,405.48,406.69,405.48,406.64,4506.0,402.5461,403.7474,402.5461,403.6978,4506.0
2024-10-07 09:40:00,406.83,408.6,406.59,408.11,1984.0,403.8864,405.6436,403.6481,405.1571,1984.0
2024-10-07 09:45:00,408.5,408.5,407.0,407.48,3956.0,405.5443,405.5443,404.0551,404.5317,3956.0
2024-10-07 09:50:00,407.52,408.02,407.41,407.81,5125.0,404.5714,405.0678,404.4622,404.8593,5125.0
2024-10-07 09:55:00,407.81,408.0,406.91,407.11,7327.0,404.8593,405.0479,403.9658,404.1644,7327.0
2024-10-07 10:00:00,407.0,407.77,406.84,407.58,12386.0,404.0551,404.8196,403.8963,404.631,12386.0
2024-10-07 10:05:00,407.9,408.48,407.62,407.8,10815.0,404.9486,405.5244,404.6707,404.8494,10815.0
2024-10-07 10:10:00,408.03,408.74,407.96,408.35,4853.0,405.0777,405.7826,405.0082,405.3954,4853.0
2024-10-07 10:15:00,408.35,408.35,407.67,407.89,7900.0,405.3954,405.3954,404.7203,404.9387,7900.0
2024-10-07 10:20:00,407.86,408.49,407.84,408.06,8516.0,404.9089,405.5344,404.8891,405.1075,8516.0
2024-10-07 10:25:00,408.0,408.3,407.13,407.38,5183.0,405.0479,405.3457,404.1842,404.4324,5183.0
2024-10-07 10:30:00,407.14,407.21,406.76,407.1,4465.0,404.1941,404.2636,403.8169,404.1544,4465.0
2024-10-07 10:35:00,407.11,407.15,406.63,406.72,9232.0,404.1644,404.2041,403.6878,403.7772,9232.0
2024-10-07 10:40:00,406.71,406.92,406.47,406.53,2478.0,403.7672,403.9757,403.529,403.5886,2478.0
2024-10-07 10:45:00,406.61,407.18,406.38,407.18,7151.0,403.668,404.2338,403.4396,404.2338,7151.0
2024-10-07 10:50:00,407.22,407.46,406.92,406.92,8133.0,404.2736,404.5118,403.9757,403.9757,8133.0
2024-10-07 10:55:00,407.17,407.17,406.45,406.64,3292.0,404.2239,404.2239,403.5091,403.6978,3292.0
2024-10-07 11:00:00,406.5,406.74,406.36,406.74,2272.0,403.5588,403.797,403.4198,403.797,2272.0
2024-10-07 11:05:00,406.76,407.38,406.74,407.38,1464.0,403.8169,404.4324,403.797,404.4324,1464.0
2024-10-07 11:10:00,407.73,407.73,407.25,407.33,3769.0,404.7799,404.7799,404.3033,404.3828,3769.0
2024-10-07 11:15:00,407.24,408.17,407.23,408.07,3459.0,404.2934,405.2167,404.2835,405.1174,3459.0
2024-10-07 11:20:00,408.18,409.09,407.98,409.05,6111.0,405.2266,406.13,405.0281,406.0903,6111.0
2024-10-07 11:25:00,409.01,409.01,408.04,408.17,4689.0,406.0506,406.0506,405.0876,405.2167,4689.0
2024-10-07 11:30:00,408.42,408.42,408.13,408.35,986.0,405.4649,405.4649,405.177,405.3954,986.0
2024-10-07 11:35:00,408.36,408.64,408.01,408.33,3989.0,405.4053,405.6833,405.0578,405.3755,3989.0
2024-10-07 11:40:00,408.22,408.46,407.88,407.89,3575.0,405.2663,405.5046,404.9288,404.9387,3575.0
2024-10-07 11:45:00,408.28,408.28,408.01,408.25,1100.0,405.3259,405.3259,405.0578,405.2961,1100.0
2024-10-07 11:50:00,408.09,408.38,407.69,407.83,3178.0,405.1373,405.4252,404.7402,404.8791,3178.0
2024-10-07 11:55:00,407.96,408.13,407.75,407.81,8639.0,405.0082,405.177,404.7997,404.8593,8639.0
2024-10-07 12:00:00,408.06,408.2,407.88,407.89,3638.0,405.1075,405.2465,404.9288,404.9387,3638.0
2024-10-07 12:05:00,408.02,408.15,407.52,407.82,3895.0,405.0678,405.1968,404.5714,404.8692,3895.0
2024-10-07 12:10:00,407.69,407.97,407.6,407.79,3465.0,404.7402,405.0181,404.6508,404.8394,3465.0
2024-10-07 12:15:00,407.78,408.1,407.51,408.06,7024.0,404.8295,405.1472,404.5615,405.1075,7024.0
2024-10-07 12:20:00,407.78,408.08,407.68,407.93,2150.0,404.8295,405.1273,404.7302,404.9784,2150.0
2024-10-07 12:25:00,407.76,408.16,407.65,407.65,2570.0,404.8097,405.2068,404.7004,404.7004,2570.0
2024-10-07 12:30:00,407.58,407.61,407.37,407.37,900.0,404.631,404.6607,404.4225,404.4225,900.0
2024-10-07 12:35:00,407.6,407.8,407.59,407.63,1431.0,404.6508,404.8494,404.6409,404.6806,1431.0
2024-10-07 12:40:00,407.42,407.57,407.15,407.39,1691.0,404.4721,404.621,404.2041,404.4423,1691.0
2024-10-07 12:45:00,407.55,407.55,407.33,407.47,2035.0,404.6012,404.6012,404.3828,404.5217,2035.0
2024-10-07 12:50:00,407.54,407.85,407.47,407.69,8199.0,404.5912,404.899,404.5217,404.7402,8199.0
2024-10-07 12:55:00,407.69,407.77,407.57,407.67,1701.0,404.7402,404.8196,404.621,404.7203,1701.0
2024-10-07 13:00:00,407.82,407.9,407.72,407.72,2085.0,404.8692,404.9486,404.7699,404.7699,2085.0
2024-10-07 13:05:00,407.9,407.9,407.48,407.48,1438.0,404.9486,404.9486,404.5317,404.5317,1438.0
2024-10-07 13:10:00,407.86,407.91,407.51,407.7,4843.0,404.9089,404.9586,404.5615,404.7501,4843.0
2024-10-07 13:15:00,407.93,408.26,407.87,408.26,4349.0,404.9784,405.306,404.9189,405.306,4349.0
2024-10-07 13:20:00,408.09,408.26,408.0,408.13,2643.0,405.1373,405.306,405.0479,405.177,2643.0
2024-10-07 13:25:00,408.18,408.37,408.1,408.25,3018.0,405.2266,405.4152,405.1472,405.2961,3018.0
2024-10-07 13:30:00,408.09,408.09,407.77,407.86,1219.0,405.1373,405.1373,404.8196,404.9089,1219.0
2024-10-07 13:35:00,407.99,407.99,407.45,407.45,4177.0,405.038,405.038,404.5019,404.5019,4177.0
2024-10-07 13:40:00,407.3,407.63,407.3,407.55,1180.0,404.353,404.6806,404.353,404.6012,1180.0
2024-10-07 13:45:00,407.62,407.63,407.3,407.32,1771.0,404.6707,404.6806,404.353,404.3728,1771.0
2024-10-07 13:50:00,407.27,407.43,407.17,407.32,1954.0,404.3232,404.482,404.2239,404.3728,1954.0
2024-10-07 13:55:00,407.12,407.19,407.0,407.19,2766.0,404.1743,404.2438,404.0551,404.2438,2766.0
2024-10-07 14:00:00,407.19,407.3,406.94,406.94,1746.0,404.2438,404.353,403.9956,403.9956,1746.0
2024-10-07 14:05:00,407.06,407.41,407.06,407.38,2237.0,404.1147,404.4622,404.1147,404.4324,2237.0
2024-10-07 14:10:00,407.47,407.81,407.38,407.38,3002.0,404.5217,404.8593,404.4324,404.4324,3002.0
2024-10-07 14:15:00,407.45,407.58,407.16,407.16,2774.0,404.5019,404.631,404.214,404.214,2774.0
2024-10-07 14:20:00,407.28,407.52,407.05,407.09,889.0,404.3331,404.5714,404.1048,404.1445,889.0
2024-10-07 14:25:00,407.28,407.35,407.04,407.05,1026.0,404.3331,404.4026,404.0949,404.1048,1026.0
2024-10-07 14:30:00,407.04,407.37,406.4,406.84,22387.0,404.0949,404.4225,403.4595,403.8963,22387.0
2024-10-07 14:35:00,406.75,406.75,406.49,406.61,3847.0,403.807,403.807,403.5488,403.668,3847.0
2024-10-07 14:40:00,406.78,406.92,406.48,406.6,6354.0,403.8367,403.9757,403.5389,403.658,6354.0
2024-10-07 14:45:00,406.6,406.6,405.39,405.55,6947.0,403.658,403.658,402.4568,402.6156,6947.0
2024-10-07 14:50:00,405.61,405.98,405.61,405.87,3225.0,402.6752,403.0425,402.6752,402.9333,3225.0
2024-10-07 14:55:00,406.12,406.22,405.7,405.7,4000.0,403.1815,403.2808,402.7646,402.7646,4000.0
2024-10-07 15:00:00,405.9,406.12,405.74,405.97,5257.0,402.9631,403.1815,402.8043,403.0326,5257.0
2024-10-07 15:05:00,406.06,406.7,406.05,406.58,4598.0,403.122,403.7573,403.112,403.6382,4598.0
2024-10-07 15:10:00,406.55,406.75,406.39,406.59,3407.0,403.6084,403.807,403.4496,403.6481,3407.0
2024-10-07 15:15:00,406.66,406.73,406.42,406.51,6557.0,403.7176,403.7871,403.4793,403.5687,6557.0
2024-10-07 15:20:00,406.5,406.75,406.39,406.52,4656.0,403.5588,403.807,403.4496,403.5786,4656.0
2024-10-07 15:25:00,406.56,406.73,406.34,406.62,4981.0,403.6183,403.7871,403.3999,403.6779,4981.0
2024-10-07 15:30:00,406.78,406.78,406.36,406.51,8349.0,403.8367,403.8367,403.4198,403.5687,8349.0
2024-10-07 15:35:00,406.56,406.63,406.08,406.08,11368.0,403.6183,403.6878,403.1418,403.1418,11368.0
2024-10-07 15:40:00,406.02,406.08,405.43,405.58,8760.0,403.0822,403.1418,402.4965,402.6454,8760.0
2024-10-07 15:45:00,405.49,405.61,405.28,405.56,18459.0,402.5561,402.6752,402.3476,402.6256,18459.0
2024-10-07 15:50:00,405.64,406.36,405.52,405.78,24179.0,402.705,403.4198,402.5859,402.844,24179.0
2024-10-07 15:55:00,405.65,406.08,405.12,406.04,60032.0,402.7149,403.1418,402.1888,403.1021,60032.0
2024-10-08 09:30:00,403.54,405.91,401.38,401.51,21225.0,400.6202,402.973,398.4758,398.6049,21225.0
2024-10-08 09:35:00,401.89,401.89,400.18,401.02,13191.0,398.9821,398.9821,397.2845,398.1184,13191.0
2024-10-08 09:40:00,400.78,401.89,400.76,401.12,5203.0,397.8802,398.9821,397.8603,398.2177,5203.0
2024-10-08 09:45:00,401.0,401.24,400.34,400.73,8943.0,398.0986,398.3368,397.4433,397.8305,8943.0
2024-10-08 09:50:00,400.27,400.88,399.68,400.59,10931.0,397.3738,397.9794,396.7881,397.6915,10931.0
2024-10-08 09:55:00,400.55,401.18,400.31,400.81,18026.0,397.6518,398.2773,397.4136,397.9099,18026.0
2024-10-08 10:00:00,400.98,401.31,400.23,401.15,10309.0,398.0787,398.4063,397.3341,398.2475,10309.0
2024-10-08 10:05:00,401.31,401.31,400.48,400.79,4507.0,398.4063,398.4063,397.5823,397.8901,4507.0
2024-10-08 10:10:00,400.67,400.67,399.74,399.74,13703.0,397.771,397.771,396.8477,396.8477,13703.0
2024-10-08 10:15:00,399.8,399.9,399.51,399.9,5280.0,396.9072,397.0065,396.6193,397.0065,5280.0
2024-10-08 10:20:00,399.95,400.55,399.73,400.42,5983.0,397.0562,397.6518,396.8378,397.5228,5983.0
2024-10-08 10:25:00,400.43,400.68,400.38,400.53,7898.0,397.5327,397.7809,397.483,397.632,7898.0
2024-10-08 10:30:00,400.37,400.54,399.8,399.86,5593.0,397.4731,397.6419,396.9072,396.9668,5593.0
2024-10-08 10:35:00,399.87,399.98,399.03,399.3,9610.0,396.9767,397.0859,396.1428,396.4109,9610.0
2024-10-08 10:40:00,399.5,401.69,398.78,400.39,11839.0,396.6094,398.7836,395.8946,397.493,11839.0
2024-10-08 10:45:00,401.03,401.25,400.05,400.24,20816.0,398.1283,398.3468,397.1554,397.3441,20816.0
2024-10-08 10:50:00,399.98,400.72,399.92,400.25,3404.0,397.0859,397.8206,397.0264,397.354,3404.0
2024-10-08 10:55:00,400.53,400.9,400.31,400.88,12092.0,397.632,397.9993,397.4136,397.9794,12092.0
2024-10-08 11:00:00,400.9,401.39,400.62,401.14,12861.0,397.9993,398.4857,397.7213,398.2375,12861.0
2024-10-08 11:05:00,400.99,401.13,400.62,400.78,2711.0,398.0886,398.2276,397.7213,397.8802,2711.0
2024-10-08 11:10:00,400.79,400.79,400.1,400.73,4019.0,397.8901,397.8901,397.2051,397.8305,4019.0
2024-10-08 11:15:00,400.75,401.45,400.75,401.45,1320.0,397.8504,398.5453,397.8504,398.5453,1320.0
2024-10-08 11:20:00,401.44,401.45,400.91,400.91,2146.0,398.5354,398.5453,398.0092,398.0092,2146.0
2024-10-08 11:25:00,401.03,401.24,400.84,400.88,1500.0,398.1283,398.3368,397.9397,397.9794,1500.0
2024-10-08 11:30:00,400.9,401.73,400.9,401.73,6247.0,397.9993,398.8233,397.9993,398.8233,6247.0
2024-10-08 11:35:00,401.98,401.98,401.92,401.93,400.0,399.0715,399.0715,399.0119,399.0218,400.0
2024-10-08 11:40:00,401.94,401.94,401.36,401.57,3191.0,399.0318,399.0318,398.456,398.6644,3191.0
2024-10-08 11:45:00,401.41,401.56,401.2,401.56,1818.0,398.5056,398.6545,398.2971,398.6545,1818.0
2024-10-08 11:50:00,401.37,401.74,401.14,401.74,2923.0,398.4659,398.8332,398.2375,398.8332,2923.0
2024-10-08 11:55:00,401.35,401.87,401.27,401.65,3215.0,398.446,398.9623,398.3666,398.7439,3215.0
2024-10-08 12:00:00,401.65,401.86,401.41,401.42,1250.0,398.7439,398.9523,398.5056,398.5155,1250.0
2024-10-08 12:05:00,401.75,402.05,401.46,401.67,4366.0,398.8431,399.141,398.5552,398.7637,4366.0
2024-10-08 12:10:00,401.84,401.95,401.47,401.47,1245.0,398.9325,399.0417,398.5652,398.5652,1245.0
2024-10-08 12:15:00,401.43,401.61,401.42,401.61,500.0,398.5255,398.7041,398.5155,398.7041,500.0
2024-10-08 12:20:00,401.39,401.39,401.17,401.18,2619.0,398.4857,398.4857,398.2673,398.2773,2619.0
2024-10-08 12:25:00,401.23,401.75,401.23,401.75,3720.0,398.3269,398.8431,398.3269,398.8431,3720.0
2024-10-08 12:30:00,401.81,402.01,401.7,401.87,14858.0,398.9027,399.1013,398.7935,398.9623,14858.0
2024-10-08 12:35:00,402.0,402.24,401.86,402.23,14160.0,399.0913,399.3296,398.9523,399.3197,14160.0
2024-10-08 12:40:00,402.22,402.28,401.74,401.92,4751.0,399.3097,399.3693,398.8332,399.0119,4751.0
2024-10-08 12:45:00,402.05,402.05,401.73,401.96,10653.0,399.141,399.141,398.8233,399.0516,10653.0
2024-10-08 12:50:00,401.97,402.04,401.84,402.02,8123.0,399.0615,399.131,398.9325,399.1112,8123.0
2024-10-08 12:55:00,402.0,402.0,401.98,402.0,2630.0,399.0913,399.0913,399.0715,399.0913,2630.0
2024-10-08 13:00:00,402.05,402.06,401.94,402.0,1369.0,399.141,399.1509,399.0318,399.0913,1369.0
2024-10-08 13:05:00,402.0,402.27,401.62,401.67,15122.0,399.0913,399.3594,398.7141,398.7637,15122.0
2024-10-08 13:10:00,401.87,401.87,401.45,401.64,2133.0,398.9623,398.9623,398.5453,398.7339,2133.0
2024-10-08 13:15:00,401.49,401.53,401.25,401.35,1039.0,398.585,398.6247,398.3468,398.446,1039.0
2024-10-08 13:20:00,401.4,401.63,401.4,401.63,1012.0,398.4957,398.724,398.4957,398.724,1012.0
2024-10-08 13:25:00,401.79,401.84,401.5,401.5,4206.0,398.8828,398.9325,398.5949,398.5949,4206.0
2024-10-08 13:30:00,401.51,401.53,401.31,401.42,530.0,398.6049,398.6247,398.4063,398.5155,530.0
2024-10-08 13:35:00,401.36,401.69,401.34,401.51,648.0,398.456,398.7836,398.4361,398.6049,648.0
2024-10-08 13:40:00,401.4,401.63,401.16,401.44,2627.0,398.4957,398.724,398.2574,398.5354,2627.0
2024-10-08 13:45:00,401.37,401.37,401.37,401.37,100.0,398.4659,398.4659,398.4659,398.4659,100.0
2024-10-08 13:50:00,401.25,401.32,401.04,401.04,3753.0,398.3468,398.4162,398.1383,398.1383,3753.0
2024-10-08 13:55:00,401.35,401.77,401.34,401.77,1348.0,398.446,398.863,398.4361,398.863,1348.0
2024-10-08 14:00:00,401.82,401.82,401.78,401.78,404.0,398.9126,398.9126,398.8729,398.8729,404.0
2024-10-08 14:05:00,401.72,401.73,401.64,401.65,1631.0,398.8134,398.8233,398.7339,398.7439,1631.0
2024-10-08 14:10:00,401.52,401.83,401.52,401.83,411.0,398.6148,398.9226,398.6148,398.9226,411.0
2024-10-08 14:15:00,401.7,401.75,401.59,401.72,1813.0,398.7935,398.8431,398.6843,398.8134,1813.0
2024-10-08 14:20:00,401.81,401.85,401.71,401.74,1865.0,398.9027,398.9424,398.8034,398.8332,1865.0
2024-10-08 14:25:00,401.72,401.74,401.5,401.59,1900.0,398.8134,398.8332,398.5949,398.6843,1900.0
2024-10-08 14:30:00,401.52,401.74,401.39,401.63,3696.0,398.6148,398.8332,398.4857,398.724,3696.0
2024-10-08 14:35:00,401.7,402.0,401.62,401.81,2390.0,398.7935,399.0913,398.7141,398.9027,2390.0
2024-10-08 14:40:00,401.84,401.84,401.69,401.69,730.0,398.9325,398.9325,398.7836,398.7836,730.0
2024-10-08 14:45:00,401.63,401.63,401.44,401.54,934.0,398.724,398.724,398.5354,398.6347,934.0
2024-10-08 14:50:00,401.56,401.64,401.49,401.49,1307.0,398.6545,398.7339,398.585,398.585,1307.0
2024-10-08 14:55:00,401.56,401.67,401.48,401.52,4189.0,398.6545,398.7637,398.5751,398.6148,4189.0
2024-10-08 15:00:00,401.47,401.57,401.29,401.39,3302.0,398.5652,398.6644,398.3865,398.4857,3302.0
2024-10-08 15:05:00,401.34,401.34,401.0,401.15,2395.0,398.4361,398.4361,398.0986,398.2475,2395.0
2024-10-08 15:10:00,401.08,401.53,401.02,401.53,3645.0,398.178,398.6247,398.1184,398.6247,3645.0
2024-10-08 15:15:00,401.4,401.4,401.23,401.28,3176.0,398.4957,398.4957,398.3269,398.3765,3176.0
2024-10-08 15:20:00,401.27,401.35,401.1,401.13,3425.0,398.3666,398.446,398.1978,398.2276,3425.0
2024-10-08 15:25:00,401.08,401.28,401.08,401.25,2178.0,398.178,398.3765,398.178,398.3468,2178.0
2024-10-08 15:30:00,401.25,401.42,401.08,401.34,4730.0,398.3468,398.5155,398.178,398.4361,4730.0
2024-10-08 15:35:00,401.28,401.46,401.25,401.45,2674.0,398.3765,398.5552,398.3468,398.5453,2674.0
2024-10-08 15:40:00,401.46,401.55,401.29,401.43,5821.0,398.5552,398.6446,398.3865,398.5255,5821.0
2024-10-08 15:45:00,401.46,401.47,401.33,401.38,3148.0,398.5552,398.5652,398.4262,398.4758,3148.0
2024-10-08 15:50:00,401.32,401.41,400.79,401.06,7441.0,398.4162,398.5056,397.8901,398.1581,7441.0
2024-10-08 15:55:00,400.94,401.07,400.3,400.31,38881.0,398.039,398.1681,397.4036,397.4136,38881.0
2024-10-09 09:30:00,401.5,402.99,401.5,402.99,15273.0,398.5949,400.0742,398.5949,400.0742,15273.0
2024-10-09 09:35:00,402.8,404.35,402.35,404.2,9762.0,399.8855,401.4243,399.4388,401.2754,9762.0
2024-10-09 09:40:00,404.31,405.43,404.3,405.08,6735.0,401.3846,402.4965,401.3747,402.149,6735.0
2024-10-09 09:45:00,405.08,405.37,404.12,404.43,3536.0,402.149,402.4369,401.196,401.5037,3536.0
2024-10-09 09:50:00,405.09,405.36,404.46,404.75,3654.0,402.159,402.427,401.5335,401.8214,3654.0
2024-10-09 09:55:00,404.78,405.05,404.28,404.6,6648.0,401.8512,402.1193,401.3548,401.6725,6648.0
2024-10-09 10:00:00,404.78,404.78,403.65,403.82,3295.0,401.8512,401.8512,400.7294,400.8982,3295.0
2024-10-09 10:05:00,403.89,404.1,403.38,403.69,4108.0,400.9677,401.1761,400.4613,400.7691,4108.0
2024-10-09 10:10:00,403.89,404.09,403.46,403.46,4432.0,400.9677,401.1662,400.5408,400.5408,4432.0
2024-10-09 10:15:00,403.19,403.19,402.65,402.67,2900.0,400.2727,400.2727,399.7366,399.7565,2900.0
2024-10-09 10:20:00,402.57,403.01,402.23,402.26,3734.0,399.6572,400.094,399.3197,399.3494,3734.0
2024-10-09 10:25:00,402.19,402.59,401.95,402.56,3795.0,399.28,399.6771,399.0417,399.6473,3795.0
2024-10-09 10:30:00,402.73,402.73,402.02,402.19,1790.0,399.816,399.816,399.1112,399.28,1790.0
2024-10-09 10:35:00,401.92,402.37,401.83,402.12,2300.0,399.0119,399.4586,398.9226,399.2105,2300.0
2024-10-09 10:40:00,402.33,403.01,402.19,402.9,3815.0,399.4189,400.094,399.28,399.9848,3815.0
2024-10-09 10:45:00,402.99,403.53,402.99,403.47,2197.0,400.0742,400.6103,400.0742,400.5507,2197.0
2024-10-09 10:50:00,403.47,403.84,403.47,403.74,6374.0,400.5507,400.918,400.5507,400.8187,6374.0
2024-10-09 10:55:00,403.65,403.77,403.39,403.39,3617.0,400.7294,400.8485,400.4713,400.4713,3617.0
2024-10-09 11:00:00,403.63,404.0,403.57,403.69,2071.0,400.7095,401.0769,400.65,400.7691,2071.0
2024-10-09 11:05:00,403.67,404.05,403.67,403.88,1110.0,400.7492,401.1265,400.7492,400.9577,1110.0
2024-10-09 11:10:00,404.05,404.3,403.95,404.3,1661.0,401.1265,401.3747,401.0272,401.3747,1661.0
2024-10-09 11:15:00,404.45,404.63,404.24,404.62,704.0,401.5236,401.7023,401.3151,401.6924,704.0
2024-10-09 11:20:00,404.56,405.3,404.55,405.21,1379.0,401.6328,402.3674,401.6229,402.2781,1379.0
2024-10-09 11:25:00,405.28,405.33,405.05,405.19,3332.0,402.3476,402.3972,402.1193,402.2582,3332.0
2024-10-09 11:30:00,405.07,405.7,405.0,405.58,4324.0,402.1391,402.7646,402.0696,402.6454,4324.0
2024-10-09 11:35:00,405.75,406.0,405.57,405.67,2521.0,402.8142,403.0624,402.6355,402.7348,2521.0
2024-10-09 11:40:00,405.83,406.37,405.82,406.22,2576.0,402.8936,403.4297,402.8837,403.2808,2576.0
2024-10-09 11:45:00,406.22,406.31,406.08,406.1,1721.0,403.2808,403.3701,403.1418,403.1617,1721.0
2024-10-09 11:50:00,406.1,406.23,405.9,406.23,2624.0,403.1617,403.2907,402.9631,403.2907,2624.0
2024-10-09 11:55:00,406.13,406.31,405.94,406.04,4320.0,403.1914,403.3701,403.0028,403.1021,4320.0
2024-10-09 12:00:00,405.92,406.0,405.92,406.0,401.0,402.983,403.0624,402.983,403.0624,401.0
2024-10-09 12:05:00,405.98,406.25,405.97,406.24,1101.0,403.0425,403.3106,403.0326,403.3006,1101.0
2024-10-09 12:10:00,406.08,406.17,406.08,406.17,1085.0,403.1418,403.2312,403.1418,403.2312,1085.0
2024-10-09 12:15:00,406.08,406.11,405.9,405.98,1515.0,403.1418,403.1716,402.9631,403.0425,1515.0
2024-10-09 12:20:00,405.95,406.2,405.95,406.12,400.0,403.0127,403.2609,403.0127,403.1815,400.0
2024-10-09 12:25:00,406.25,406.25,405.92,405.97,1100.0,403.3106,403.3106,402.983,403.0326,1100.0
2024-10-09 12:30:00,405.7,405.83,405.55,405.59,851.0,402.7646,402.8936,402.6156,402.6554,851.0
2024-10-09 12:35:00,405.64,405.64,405.4,405.64,713.0,402.705,402.705,402.4667,402.705,713.0
2024-10-09 12:40:00,405.59,405.73,405.59,405.71,1358.0,402.6554,402.7943,402.6554,402.7745,1358.0
2024-10-09 12:45:00,405.81,405.95,405.06,405.06,3053.0,402.8738,403.0127,402.1292,402.1292,3053.0
2024-10-09 12:50:00,405.06,405.12,404.57,404.64,1568.0,402.1292,402.1888,401.6427,401.7122,1568.0
2024-10-09 12:55:00,404.67,404.77,404.67,404.77,200.0,401.742,401.8413,401.742,401.8413,200.0
2024-10-09 13:00:00,404.91,404.91,404.33,404.47,1962.0,401.9803,401.9803,401.4045,401.5435,1962.0
2024-10-09 13:05:00,404.55,404.73,404.54,404.73,2191.0,401.6229,401.8016,401.6129,401.8016,2191.0
2024-10-09 13:10:00,404.8,405.01,404.75,404.89,3716.0,401.8711,402.0795,401.8214,401.9604,3716.0
2024-10-09 13:15:00,405.07,405.37,405.05,405.3,1706.0,402.1391,402.4369,402.1193,402.3674,1706.0
2024-10-09 13:20:00,405.28,405.5,405.17,405.37,2990.0,402.3476,402.566,402.2384,402.4369,2990.0
2024-10-09 13:25:00,405.61,405.8,405.5,405.63,8112.0,402.6752,402.8638,402.566,402.6951,8112.0
2024-10-09 13:30:00,405.51,405.83,405.48,405.68,2406.0,402.5759,402.8936,402.5461,402.7447,2406.0
2024-10-09 13:35:00,405.77,405.77,405.47,405.66,1892.0,402.834,402.834,402.5362,402.7248,1892.0
2024-10-09 13:40:00,405.68,405.68,405.31,405.51,2820.0,402.7447,402.7447,402.3774,402.5759,2820.0
2024-10-09 13:45:00,405.4,405.51,405.35,405.5,966.0,402.4667,402.5759,402.4171,402.566,966.0
2024-10-09 13:50:00,405.46,405.46,404.66,405.11,4925.0,402.5263,402.5263,401.7321,402.1788,4925.0
2024-10-09 13:55:00,405.17,405.36,405.17,405.23,5318.0,402.2384,402.427,402.2384,402.298,5318.0
2024-10-09 14:00:00,405.05,405.05,404.76,404.86,877.0,402.1193,402.1193,401.8314,401.9306,877.0
2024-10-09 14:05:00,404.82,405.36,404.82,405.36,1837.0,401.8909,402.427,401.8909,402.427,1837.0
2024-10-09 14:10:00,405.28,405.51,405.13,405.5,2620.0,402.3476,402.5759,402.1987,402.566,2620.0
2024-10-09 14:15:00,405.44,405.44,404.8,404.81,1915.0,402.5064,402.5064,401.8711,401.881,1915.0
2024-10-09 14:20:00,404.85,404.85,404.56,404.66,1590.0,401.9207,401.9207,401.6328,401.7321,1590.0
2024-10-09 14:25:00,404.66,404.85,404.44,404.66,2530.0,401.7321,401.9207,401.5137,401.7321,2530.0
2024-10-09 14:30:00,404.65,404.65,404.42,404.42,995.0,401.7222,401.7222,401.4938,401.4938,995.0
2024-10-09 14:35:00,404.32,404.46,404.26,404.26,1240.0,401.3945,401.5335,401.335,401.335,1240.0
2024-10-09 14:40:00,404.26,404.56,404.14,404.18,2428.0,401.335,401.6328,401.2158,401.2556,2428.0
2024-10-09 14:45:00,404.17,404.38,404.17,404.29,1203.0,401.2456,401.4541,401.2456,401.3648,1203.0
2024-10-09 14:50:00,404.17,404.32,404.12,404.23,1233.0,401.2456,401.3945,401.196,401.3052,1233.0
2024-10-09 14:55:00,404.13,404.21,404.05,404.08,1749.0,401.2059,401.2853,401.1265,401.1563,1749.0
2024-10-09 15:00:00,404.08,404.08,403.89,403.9,4489.0,401.1563,401.1563,400.9677,400.9776,4489.0
2024-10-09 15:05:00,404.0,404.5,403.9,404.36,3949.0,401.0769,401.5732,400.9776,401.4343,3949.0
2024-10-09 15:10:00,404.36,404.46,404.17,404.26,2323.0,401.4343,401.5335,401.2456,401.335,2323.0
2024-10-09 15:15:00,404.3,404.93,404.26,404.93,6989.0,401.3747,402.0001,401.335,402.0001,6989.0
2024-10-09 15:20:00,404.93,405.12,404.81,404.82,1289.0,402.0001,402.1888,401.881,401.8909,1289.0
2024-10-09 15:25:00,404.95,405.4,404.77,405.35,4335.0,402.02,402.4667,401.8413,402.4171,4335.0
2024-10-09 15:30:00,405.46,405.74,405.07,405.59,7970.0,402.5263,402.8043,402.1391,402.6554,7970.0
2024-10-09 15:35:00,405.69,405.79,405.42,405.55,6802.0,402.7546,402.8539,402.4866,402.6156,6802.0
2024-10-09 15:40:00,405.61,405.62,405.12,405.12,4299.0,402.6752,402.6851,402.1888,402.1888,4299.0
2024-10-09 15:45:00,405.21,405.84,405.07,405.77,11582.0,402.2781,402.9035,402.1391,402.834,11582.0
2024-10-09 15:50:00,405.68,405.94,405.65,405.65,16852.0,402.7447,403.0028,402.7149,402.7149,16852.0
2024-10-09 15:55:00,405.63,405.69,405.06,405.58,38212.0,402.6951,402.7546,402.1292,402.6454,38212.0
2024-10-10 09:30:00,404.77,405.29,403.17,403.74,10393.0,401.8413,402.3575,400.2529,400.8187,10393.0
2024-10-10 09:35:00,404.0,404.0,403.04,403.32,3091.0,401.0769,401.0769,400.1238,400.4018,3091.0
2024-10-10 09:40:00,403.56,404.15,402.75,402.75,1932.0,400.64,401.2258,399.8359,399.8359,1932.0
2024-10-10 09:45:00,402.3,402.98,402.07,402.17,8413.0,399.3892,400.0642,399.1608,399.2601,8413.0
2024-10-10 09:50:00,402.5,403.86,402.08,403.84,7441.0,399.5877,400.9379,399.1707,400.918,7441.0
2024-10-10 09:55:00,403.86,403.88,402.78,402.96,2383.0,400.9379,400.9577,399.8657,400.0444,2383.0
2024-10-10 10:00:00,402.58,403.74,402.58,403.35,6013.0,399.6671,400.8187,399.6671,400.4316,6013.0
2024-10-10 10:05:00,403.46,404.42,403.46,403.92,1719.0,400.5408,401.4938,400.5408,400.9974,1719.0
2024-10-10 10:10:00,404.2,404.2,402.98,403.02,5762.0,401.2754,401.2754,400.0642,400.1039,5762.0
2024-10-10 10:15:00,402.81,403.0,402.59,402.59,2691.0,399.8955,400.0841,399.6771,399.6771,2691.0
2024-10-10 10:20:00,402.31,403.05,402.3,402.81,4613.0,399.3991,400.1337,399.3892,399.8955,4613.0
2024-10-10 10:25:00,402.71,402.88,401.86,402.19,6336.0,399.7962,399.965,398.9523,399.28,6336.0
2024-10-10 10:30:00,402.23,402.6,402.22,402.28,3399.0,399.3197,399.687,399.3097,399.3693,3399.0
2024-10-10 10:35:00,402.59,403.15,402.59,403.05,1648.0,399.6771,400.233,399.6771,400.1337,1648.0
2024-10-10 10:40:00,403.26,403.4,403.0,403.36,1040.0,400.3422,400.4812,400.0841,400.4415,1040.0
2024-10-10 10:45:00,403.05,403.2,402.71,402.71,2327.0,400.1337,400.2826,399.7962,399.7962,2327.0
2024-10-10 10:50:00,402.79,403.25,402.79,403.25,250.0,399.8756,400.3323,399.8756,400.3323,250.0
2024-10-10 10:55:00,403.15,403.72,402.93,403.37,3957.0,400.233,400.7989,400.0146,400.4514,3957.0
2024-10-10 11:00:00,403.57,403.57,403.12,403.13,602.0,400.65,400.65,400.2032,400.2132,602.0
2024-10-10 11:05:00,403.7,404.64,403.7,404.64,724.0,400.779,401.7122,400.779,401.7122,724.0
2024-10-10 11:10:00,404.69,405.42,404.68,405.19,3497.0,401.7619,402.4866,401.7519,402.2582,3497.0
2024-10-10 11:15:00,405.22,405.33,404.86,404.92,2348.0,402.288,402.3972,401.9306,401.9902,2348.0
2024-10-10 11:20:00,404.84,404.84,404.58,404.58,1844.0,401.9108,401.9108,401.6527,401.6527,1844.0
2024-10-10 11:25:00,404.58,404.66,404.58,404.66,400.0,401.6527,401.7321,401.6527,401.7321,400.0
2024-10-10 11:30:00,404.65,404.65,404.34,404.6,1683.0,401.7222,401.7222,401.4144,401.6725,1683.0
2024-10-10 11:35:00,404.79,404.79,404.1,404.3,4149.0,401.8611,401.8611,401.1761,401.3747,4149.0
2024-10-10 11:40:00,404.31,404.5,404.3,404.45,1109.0,401.3846,401.5732,401.3747,401.5236,1109.0
2024-10-10 11:45:00,404.53,404.53,404.53,404.53,100.0,401.603,401.603,401.603,401.603,100.0
2024-10-10 11:50:00,404.5,404.51,404.5,404.51,200.0,401.5732,401.5832,401.5732,401.5832,200.0
2024-10-10 11:55:00,404.69,404.69,404.1,404.21,3017.0,401.7619,401.7619,401.1761,401.2853,3017.0
2024-10-10 12:00:00,404.24,404.25,404.0,404.0,1800.0,401.3151,401.325,401.0769,401.0769,1800.0
2024-10-10 12:05:00,403.93,404.01,403.63,403.74,3501.0,401.0074,401.0868,400.7095,400.8187,3501.0
2024-10-10 12:10:00,403.75,403.92,403.75,403.78,1511.0,400.8287,400.9974,400.8287,400.8584,1511.0
2024-10-10 12:15:00,403.78,403.99,403.72,403.91,1582.0,400.8584,401.0669,400.7989,400.9875,1582.0
2024-10-10 12:20:00,404.0,404.01,403.79,403.79,3313.0,401.0769,401.0868,400.8684,400.8684,3313.0
2024-10-10 12:25:00,403.85,404.4,403.84,404.4,3005.0,400.9279,401.474,400.918,401.474,3005.0
2024-10-10 12:30:00,404.49,404.49,404.49,404.49,100.0,401.5633,401.5633,401.5633,401.5633,100.0
2024-10-10 12:35:00,404.58,404.59,404.38,404.52,788.0,401.6527,401.6626,401.4541,401.5931,788.0
2024-10-10 12:40:00,404.33,404.33,403.56,403.56,3980.0,401.4045,401.4045,400.64,400.64,3980.0
2024-10-10 12:45:00,403.52,403.89,403.48,403.49,754.0,400.6003,400.9677,400.5606,400.5705,754.0
2024-10-10 12:50:00,403.67,403.77,403.35,403.77,1266.0,400.7492,400.8485,400.4316,400.8485,1266.0
2024-10-10 12:55:00,403.9,403.9,403.62,403.63,2453.0,400.9776,400.9776,400.6996,400.7095,2453.0
2024-10-10 13:00:00,403.44,403.85,403.43,403.66,1499.0,400.5209,400.9279,400.511,400.7393,1499.0
2024-10-10 13:05:00,403.5,403.61,403.09,403.13,1648.0,400.5805,400.6897,400.1734,400.2132,1648.0
2024-10-10 13:10:00,402.98,403.25,402.83,403.06,2935.0,400.0642,400.3323,399.9153,400.1437,2935.0
2024-10-10 13:15:00,403.06,403.63,403.05,403.31,3539.0,400.1437,400.7095,400.1337,400.3918,3539.0
2024-10-10 13:20:00,403.34,404.01,403.34,404.01,300.0,400.4216,401.0868,400.4216,401.0868,300.0
2024-10-10 13:25:00,403.9,404.0,403.68,403.68,1643.0,400.9776,401.0769,400.7592,400.7592,1643.0
2024-10-10 13:30:00,403.72,403.94,403.61,403.78,1107.0,400.7989,401.0173,400.6897,400.8584,1107.0
2024-10-10 13:35:00,404.01,404.01,403.91,403.92,400.0,401.0868,401.0868,400.9875,400.9974,400.0
2024-10-10 13:40:00,403.83,403.96,403.63,403.96,675.0,400.9081,401.0371,400.7095,401.0371,675.0
2024-10-10 13:45:00,403.87,403.94,403.2,403.2,2440.0,400.9478,401.0173,400.2826,400.2826,2440.0
2024-10-10 13:50:00,403.43,403.58,402.79,403.09,2571.0,400.511,400.6599,399.8756,400.1734,2571.0
2024-10-10 13:55:00,403.7,404.13,403.41,404.13,1894.0,400.779,401.2059,400.4911,401.2059,1894.0
2024-10-10 14:00:00,404.14,404.14,403.59,403.59,1571.0,401.2158,401.2158,400.6698,400.6698,1571.0
2024-10-10 14:05:00,403.64,403.64,403.49,403.6,482.0,400.7195,400.7195,400.5705,400.6798,482.0
2024-10-10 14:10:00,403.62,403.62,403.41,403.41,5737.0,400.6996,400.6996,400.4911,400.4911,5737.0
2024-10-10 14:15:00,403.29,403.3,403.22,403.29,1608.0,400.372,400.3819,400.3025,400.372,1608.0
2024-10-10 14:20:00,403.16,403.33,403.16,403.21,1573.0,400.2429,400.4117,400.2429,400.2926,1573.0
2024-10-10 14:25:00,403.35,403.59,403.35,403.54,2409.0,400.4316,400.6698,400.4316,400.6202,2409.0
2024-10-10 14:30:00,403.6,403.76,403.6,403.68,971.0,400.6798,400.8386,400.6798,400.7592,971.0
2024-10-10 14:35:00,403.64,404.09,403.64,404.04,1213.0,400.7195,401.1662,400.7195,401.1166,1213.0
2024-10-10 14:40:00,404.11,404.14,403.68,403.96,2414.0,401.1861,401.2158,400.7592,401.0371,2414.0
2024-10-10 14:45:00,404.01,404.14,404.01,404.07,909.0,401.0868,401.2158,401.0868,401.1463,909.0
2024-10-10 14:50:00,404.01,404.06,403.84,403.84,2142.0,401.0868,401.1364,400.918,400.918,2142.0
2024-10-10 14:55:00,403.95,404.12,403.94,404.12,1903.0,401.0272,401.196,401.0173,401.196,1903.0
2024-10-10 15:00:00,404.15,404.16,404.09,404.13,400.0,401.2258,401.2357,401.1662,401.2059,400.0
2024-10-10 15:05:00,404.02,404.02,403.9,404.0,1100.0,401.0967,401.0967,400.9776,401.0769,1100.0
2024-10-10 15:10:00,403.99,404.21,403.99,404.21,874.0,401.0669,401.2853,401.0669,401.2853,874.0
2024-10-10 15:15:00,404.05,404.27,403.96,404.27,2992.0,401.1265,401.3449,401.0371,401.3449,2992.0
2024-10-10 15:20:00,404.12,404.59,404.12,404.52,1655.0,401.196,401.6626,401.196,401.5931,1655.0
2024-10-10 15:25:00,404.51,404.51,404.22,404.23,2295.0,401.5832,401.5832,401.2953,401.3052,2295.0
2024-10-10 15:30:00,404.39,404.72,404.36,404.52,1751.0,401.464,401.7916,401.4343,401.5931,1751.0
2024-10-10 15:35:00,404.68,404.69,404.42,404.42,2713.0,401.7519,401.7619,401.4938,401.4938,2713.0
2024-10-10 15:40:00,404.69,405.2,404.69,405.2,6490.0,401.7619,402.2682,401.7619,402.2682,6490.0
2024-10-10 15:45:00,405.07,405.38,405.03,405.38,5406.0,402.1391,402.4469,402.0994,402.4469,5406.0
2024-10-10 15:50:00,405.83,406.4,405.65,406.13,12862.0,402.8936,403.4595,402.7149,403.1914,12862.0
2024-10-10 15:55:00,406.09,406.55,405.71,405.75,36035.0,403.1517,403.6084,402.7745,402.8142,36035.0
2024-10-11 09:30:00,405.05,408.0,404.46,407.12,17819.0,402.1193,405.0479,401.5335,404.1743,17819.0
2024-10-11 09:35:00,407.11,407.64,406.88,406.88,711.0,404.1644,404.6905,403.936,403.936,711.0
2024-10-11 09:40:00,408.0,408.46,406.88,407.12,7124.0,405.0479,405.5046,403.936,404.1743,7124.0
2024-10-11 09:45:00,406.93,407.74,406.93,407.22,2831.0,403.9857,404.7898,403.9857,404.2736,2831.0
2024-10-11 09:50:00,407.58,407.58,407.22,407.24,2610.0,404.631,404.631,404.2736,404.2934,2610.0
2024-10-11 09:55:00,407.23,407.66,406.96,406.96,3697.0,404.2835,404.7104,404.0154,404.0154,3697.0
2024-10-11 10:00:00,407.12,408.5,407.12,408.5,1504.0,404.1743,405.5443,404.1743,405.5443,1504.0
2024-10-11 10:05:00,408.01,408.98,408.01,408.81,5570.0,405.0578,406.0208,405.0578,405.8521,5570.0
2024-10-11 10:10:00,409.4,409.95,409.39,409.95,5318.0,406.4378,406.9838,406.4279,406.9838,5318.0
2024-10-11 10:15:00,409.97,410.71,409.97,410.7,3222.0,407.0037,407.7383,407.0037,407.7284,3222.0
2024-10-11 10:20:00,410.75,411.18,410.36,411.18,3862.0,407.778,408.2049,407.3908,408.2049,3862.0
2024-10-11 10:25:00,411.2,411.21,410.64,410.76,3533.0,408.2248,408.2347,407.6688,407.7879,3533.0
2024-10-11 10:30:00,410.76,411.3,410.64,411.24,7299.0,407.7879,408.324,407.6688,408.2645,7299.0
2024-10-11 10:35:00,411.26,411.71,410.91,411.35,16427.0,408.2843,408.7311,407.9369,408.3737,16427.0
2024-10-11 10:40:00,411.17,411.65,411.17,411.39,13059.0,408.195,408.6715,408.195,408.4134,13059.0
2024-10-11 10:45:00,411.4,412.18,411.4,411.97,4036.0,408.4233,409.1977,408.4233,408.9892,4036.0
2024-10-11 10:50:00,412.1,412.31,412.01,412.12,1585.0,409.1182,409.3267,409.0289,409.1381,1585.0
2024-10-11 10:55:00,412.04,412.37,411.9,412.1,2730.0,409.0587,409.3863,408.9197,409.1182,2730.0
2024-10-11 11:00:00,411.96,412.09,411.52,411.54,11546.0,408.9793,409.1083,408.5424,408.5623,11546.0
2024-10-11 11:05:00,411.2,411.92,411.19,411.91,1971.0,408.2248,408.9396,408.2148,408.9296,1971.0
2024-10-11 11:10:00,412.25,412.25,412.09,412.09,400.0,409.2672,409.2672,409.1083,409.1083,400.0
2024-10-11 11:15:00,412.28,412.29,411.43,411.46,2263.0,409.2969,409.3069,408.4531,408.4829,2263.0
2024-10-11 11:20:00,411.48,411.48,411.1,411.2,1500.0,408.5027,408.5027,408.1255,408.2248,1500.0
2024-10-11 11:25:00,411.13,411.31,410.98,411.1,799.0,408.1553,408.334,408.0064,408.1255,799.0
2024-10-11 11:30:00,411.25,411.93,411.25,411.93,1215.0,408.2744,408.9495,408.2744,408.9495,1215.0
2024-10-11 11:35:00,412.26,412.27,412.11,412.15,810.0,409.2771,409.287,409.1282,409.1679,810.0
2024-10-11 11:40:00,411.96,411.96,411.83,411.83,500.0,408.9793,408.9793,408.8502,408.8502,500.0
2024-10-11 11:45:00,411.83,411.83,411.7,411.7,835.0,408.8502,408.8502,408.7211,408.7211,835.0
2024-10-11 11:50:00,411.8,411.82,411.8,411.82,200.0,408.8204,408.8403,408.8204,408.8403,200.0
2024-10-11 11:55:00,411.79,411.94,411.68,411.8,1594.0,408.8105,408.9594,408.7013,408.8204,1594.0
2024-10-11 12:00:00,411.92,411.92,411.39,411.39,4414.0,408.9396,408.9396,408.4134,408.4134,4414.0
2024-10-11 12:05:00,411.3,411.3,411.07,411.07,1987.0,408.324,408.324,408.0957,408.0957,1987.0
2024-10-11 12:10:00,411.02,411.26,411.0,411.18,1038.0,408.0461,408.2843,408.0262,408.2049,1038.0
2024-10-11 12:15:00,411.17,411.17,410.45,410.45,2633.0,408.195,408.195,407.4802,407.4802,2633.0
2024-10-11 12:20:00,410.48,410.56,410.47,410.49,3156.0,407.51,407.5894,407.5,407.5199,3156.0
2024-10-11 12:25:00,410.29,410.29,410.01,410.25,2301.0,407.3213,407.3213,407.0434,407.2816,2301.0
2024-10-11 12:30:00,410.43,410.99,410.05,410.92,3467.0,407.4603,408.0163,407.0831,407.9468,3467.0
2024-10-11 12:35:00,410.89,411.24,410.84,410.84,2369.0,407.917,408.2645,407.8674,407.8674,2369.0
2024-10-11 12:40:00,410.77,410.83,410.66,410.74,1252.0,407.7979,407.8574,407.6887,407.7681,1252.0
2024-10-11 12:45:00,410.78,410.81,410.57,410.81,640.0,407.8078,407.8376,407.5993,407.8376,640.0
2024-10-11 12:50:00,410.81,410.81,410.81,410.81,0.0,407.8376,407.8376,407.8376,407.8376,0.0
2024-10-11 12:55:00,410.8,411.12,410.8,410.87,1994.0,407.8277,408.1453,407.8277,407.8971,1994.0
2024-10-11 13:00:00,410.84,410.88,410.84,410.84,1613.0,407.8674,407.9071,407.8674,407.8674,1613.0
2024-10-11 13:05:00,410.69,410.86,410.64,410.74,4879.0,407.7185,407.8872,407.6688,407.7681,4879.0
2024-10-11 13:10:00,410.75,410.85,410.63,410.85,1440.0,407.778,407.8773,407.6589,407.8773,1440.0
2024-10-11 13:15:00,410.84,410.84,410.54,410.58,815.0,407.8674,407.8674,407.5695,407.6092,815.0
2024-10-11 13:20:00,410.73,410.77,410.61,410.62,443.0,407.7582,407.7979,407.639,407.649,443.0
2024-10-11 13:25:00,410.77,410.77,410.62,410.66,2175.0,407.7979,407.7979,407.649,407.6887,2175.0
2024-10-11 13:30:00,410.64,410.64,410.51,410.53,2311.0,407.6688,407.6688,407.5398,407.5596,2311.0
2024-10-11 13:35:00,410.45,410.45,410.31,410.31,550.0,407.4802,407.4802,407.3412,407.3412,550.0
2024-10-11 13:40:00,410.45,410.45,410.27,410.34,1884.0,407.4802,407.4802,407.3015,407.371,1884.0
2024-10-11 13:45:00,410.49,410.72,410.39,410.72,1846.0,407.5199,407.7482,407.4206,407.7482,1846.0
2024-10-11 13:50:00,410.85,410.95,410.85,410.95,375.0,407.8773,407.9766,407.8773,407.9766,375.0
2024-10-11 13:55:00,410.8,411.25,410.7,411.25,1694.0,407.8277,408.2744,407.7284,408.2744,1694.0
2024-10-11 14:00:00,411.15,411.41,410.99,410.99,938.0,408.1751,408.4332,408.0163,408.0163,938.0
2024-10-11 14:05:00,411.01,411.19,410.82,410.91,1119.0,408.0361,408.2148,407.8475,407.9369,1119.0
2024-10-11 14:10:00,410.79,410.93,410.75,410.75,994.0,407.8177,407.9567,407.778,407.778,994.0
2024-10-11 14:15:00,410.84,410.84,410.84,410.84,263.0,407.8674,407.8674,407.8674,407.8674,263.0
2024-10-11 14:20:00,411.09,411.09,410.81,410.98,1496.0,408.1156,408.1156,407.8376,408.0064,1496.0
2024-10-11 14:25:00,411.03,411.3,410.86,411.24,2527.0,408.056,408.324,407.8872,408.2645,2527.0
2024-10-11 14:30:00,411.38,411.56,411.21,411.56,1000.0,408.4035,408.5822,408.2347,408.5822,1000.0
2024-10-11 14:35:00,411.32,411.56,410.96,410.96,1514.0,408.3439,408.5822,407.9865,407.9865,1514.0
2024-10-11 14:40:00,411.21,411.38,411.13,411.3,1381.0,408.2347,408.4035,408.1553,408.324,1381.0
2024-10-11 14:45:00,411.24,411.24,410.95,411.14,305.0,408.2645,408.2645,407.9766,408.1652,305.0
2024-10-11 14:50:00,411.38,411.4,411.17,411.4,1200.0,408.4035,408.4233,408.195,408.4233,1200.0
2024-10-11 14:55:00,411.4,411.47,411.16,411.3,960.0,408.4233,408.4928,408.185,408.324,960.0
2024-10-11 15:00:00,411.12,411.28,410.73,410.99,2141.0,408.1453,408.3042,407.7582,408.0163,2141.0
2024-10-11 15:05:00,411.09,411.1,411.09,411.1,268.0,408.1156,408.1255,408.1156,408.1255,268.0
2024-10-11 15:10:00,411.0,411.46,410.99,411.29,1685.0,408.0262,408.4829,408.0163,408.3141,1685.0
2024-10-11 15:15:00,411.32,411.66,411.16,411.56,5492.0,408.3439,408.6814,408.185,408.5822,5492.0
2024-10-11 15:20:00,411.56,411.63,411.25,411.3,6127.0,408.5822,408.6516,408.2744,408.324,6127.0
2024-10-11 15:25:00,411.3,411.3,411.26,411.27,1415.0,408.324,408.324,408.2843,408.2943,1415.0
2024-10-11 15:30:00,411.22,411.54,411.18,411.39,1794.0,408.2446,408.5623,408.2049,408.4134,1794.0
2024-10-11 15:35:00,411.39,411.9,411.36,411.75,3069.0,408.4134,408.9197,408.3836,408.7708,3069.0
2024-10-11 15:40:00,411.72,411.77,411.33,411.34,2186.0,408.741,408.7906,408.3538,408.3637,2186.0
2024-10-11 15:45:00,411.32,411.47,411.08,411.37,5514.0,408.3439,408.4928,408.1056,408.3935,5514.0
2024-10-11 15:50:00,411.44,411.52,411.15,411.15,5767.0,408.463,408.5424,408.1751,408.1751,5767.0
2024-10-11 15:55:00,411.13,411.89,411.06,411.09,48416.0,408.1553,408.9098,408.0858,408.1156,48416.0
2024-10-14 09:30:00,408.03,408.78,405.12,405.12,24425.0,405.0777,405.8223,402.1888,402.1888,24425.0
2024-10-14 09:35:00,405.91,405.91,403.53,403.59,8999.0,402.973,402.973,400.6103,400.6698,8999.0
2024-10-14 09:40:00,403.57,404.24,403.11,404.24,22397.0,400.65,401.3151,400.1933,401.3151,22397.0
2024-10-14 09:45:00,403.71,405.75,403.7,405.75,7634.0,400.789,402.8142,400.779,402.8142,7634.0
2024-10-14 09:50:00,405.98,406.0,403.75,403.79,6201.0,403.0425,403.0624,400.8287,400.8684,6201.0
2024-10-14 09:55:00,403.87,404.4,402.88,403.8,31698.0,400.9478,401.474,399.965,400.8783,31698.0
2024-10-14 10:00:00,403.78,404.22,403.5,403.68,47329.0,400.8584,401.2953,400.5805,400.7592,47329.0
2024-10-14 10:05:00,403.74,403.79,402.66,403.22,27231.0,400.8187,400.8684,399.7466,400.3025,27231.0
2024-10-14 10:10:00,403.22,403.23,400.68,400.68,16928.0,400.3025,400.3124,397.7809,397.7809,16928.0
2024-10-14 10:15:00,400.64,401.05,399.68,399.97,25203.0,397.7412,398.1482,396.7881,397.076,25203.0
2024-10-14 10:20:00,400.03,400.61,399.83,400.34,5536.0,397.1356,397.7114,396.937,397.4433,5536.0
2024-10-14 10:25:00,400.29,400.77,399.46,400.03,10763.0,397.3937,397.8702,396.5697,397.1356,10763.0
2024-10-14 10:30:00,400.0,402.32,400.0,402.06,4694.0,397.1058,399.409,397.1058,399.1509,4694.0
2024-10-14 10:35:00,401.99,403.33,401.99,403.33,6182.0,399.0814,400.4117,399.0814,400.4117,6182.0
2024-10-14 10:40:00,403.32,403.42,403.09,403.3,4964.0,400.4018,400.5011,400.1734,400.3819,4964.0
2024-10-14 10:45:00,403.3,403.64,402.85,403.14,9771.0,400.3819,400.7195,399.9352,400.2231,9771.0
2024-10-14 10:50:00,403.31,403.43,402.99,403.3,7372.0,400.3918,400.511,400.0742,400.3819,7372.0
2024-10-14 10:55:00,403.27,403.71,402.97,403.68,5098.0,400.3521,400.789,400.0543,400.7592,5098.0
2024-10-14 11:00:00,403.7,404.39,403.25,404.27,10262.0,400.779,401.464,400.3323,401.3449,10262.0
2024-10-14 11:05:00,403.78,405.3,403.76,405.3,1640.0,400.8584,402.3674,400.8386,402.3674,1640.0
2024-10-14 11:10:00,405.38,405.55,404.8,405.31,4247.0,402.4469,402.6156,401.8711,402.3774,4247.0
2024-10-14 11:15:00,405.34,405.4,404.87,405.0,4501.0,402.4072,402.4667,401.9406,402.0696,4501.0
2024-10-14 11:20:00,405.17,405.31,404.84,405.14,2503.0,402.2384,402.3774,401.9108,402.2086,2503.0
2024-10-14 11:25:00,405.2,405.4,404.78,405.4,2675.0,402.2682,402.4667,401.8512,402.4667,2675.0
2024-10-14 11:30:00,405.13,405.8,405.13,405.44,5941.0,402.1987,402.8638,402.1987,402.5064,5941.0
2024-10-14 11:35:00,405.73,405.73,405.42,405.42,1026.0,402.7943,402.7943,402.4866,402.4866,1026.0
2024-10-14 11:40:00,405.27,405.43,405.03,405.03,700.0,402.3377,402.4965,402.0994,402.0994,700.0
2024-10-14 11:45:00,404.92,405.23,404.77,405.23,1626.0,401.9902,402.298,401.8413,402.298,1626.0
2024-10-14 11:50:00,405.1,405.37,405.1,405.3,3152.0,402.1689,402.4369,402.1689,402.3674,3152.0
2024-10-14 11:55:00,405.4,405.55,405.3,405.32,2925.0,402.4667,402.6156,402.3674,402.3873,2925.0
2024-10-14 12:00:00,405.21,405.68,405.15,405.68,4454.0,402.2781,402.7447,402.2185,402.7447,4454.0
2024-10-14 12:05:00,405.68,405.68,405.56,405.56,1054.0,402.7447,402.7447,402.6256,402.6256,1054.0
2024-10-14 12:10:00,405.39,405.67,405.39,405.64,2325.0,402.4568,402.7348,402.4568,402.705,2325.0
2024-10-14 12:15:00,405.47,405.47,405.11,405.3,3171.0,402.5362,402.5362,402.1788,402.3674,3171.0
2024-10-14 12:20:00,405.53,405.63,405.53,405.62,1799.0,402.5958,402.6951,402.5958,402.6851,1799.0
2024-10-14 12:25:00,405.43,405.66,405.41,405.66,2418.0,402.4965,402.7248,402.4767,402.7248,2418.0
2024-10-14 12:30:00,405.75,405.96,405.67,405.84,1180.0,402.8142,403.0227,402.7348,402.9035,1180.0
2024-10-14 12:35:00,405.86,405.88,405.55,405.56,2216.0,402.9234,402.9433,402.6156,402.6256,2216.0
2024-10-14 12:40:00,405.54,405.61,405.34,405.61,1090.0,402.6057,402.6752,402.4072,402.6752,1090.0
2024-10-14 12:45:00,405.63,405.72,405.49,405.49,2640.0,402.6951,402.7844,402.5561,402.5561,2640.0
2024-10-14 12:50:00,405.61,405.61,405.6,405.6,558.0,402.6752,402.6752,402.6653,402.6653,558.0
2024-10-14 12:55:00,405.56,405.95,405.56,405.95,2402.0,402.6256,403.0127,402.6256,403.0127,2402.0
2024-10-14 13:00:00,405.85,406.02,405.85,405.92,1803.0,402.9135,403.0822,402.9135,402.983,1803.0
2024-10-14 13:05:00,405.96,406.01,405.95,405.95,600.0,403.0227,403.0723,403.0127,403.0127,600.0
2024-10-14 13:10:00,405.9,406.05,405.84,405.84,916.0,402.9631,403.112,402.9035,402.9035,916.0
2024-10-14 13:15:00,405.95,406.0,405.95,405.98,300.0,403.0127,403.0624,403.0127,403.0425,300.0
2024-10-14 13:20:00,406.19,406.65,406.18,406.49,4749.0,403.251,403.7077,403.2411,403.5488,4749.0
2024-10-14 13:25:00,406.5,406.92,406.5,406.89,2637.0,403.5588,403.9757,403.5588,403.9459,2637.0
2024-10-14 13:30:00,406.79,406.79,406.2,406.28,8971.0,403.8467,403.8467,403.2609,403.3404,8971.0
2024-10-14 13:35:00,406.27,406.51,406.27,406.51,2410.0,403.3304,403.5687,403.3304,403.5687,2410.0
2024-10-14 13:40:00,406.45,406.55,406.31,406.5,6184.0,403.5091,403.6084,403.3701,403.5588,6184.0
2024-10-14 13:45:00,406.43,406.65,406.42,406.48,8221.0,403.4893,403.7077,403.4793,403.5389,8221.0
2024-10-14 13:50:00,406.65,406.68,406.4,406.44,3870.0,403.7077,403.7375,403.4595,403.4992,3870.0
2024-10-14 13:55:00,406.45,406.57,406.29,406.48,2089.0,403.5091,403.6283,403.3503,403.5389,2089.0
2024-10-14 14:00:00,406.37,406.57,406.35,406.54,2825.0,403.4297,403.6283,403.4099,403.5985,2825.0
2024-10-14 14:05:00,406.55,406.69,406.41,406.59,1439.0,403.6084,403.7474,403.4694,403.6481,1439.0
2024-10-14 14:10:00,406.49,406.73,406.39,406.65,3150.0,403.5488,403.7871,403.4496,403.7077,3150.0
2024-10-14 14:15:00,406.51,406.62,406.49,406.51,1916.0,403.5687,403.6779,403.5488,403.5687,1916.0
2024-10-14 14:20:00,406.5,406.58,406.45,406.52,5045.0,403.5588,403.6382,403.5091,403.5786,5045.0
2024-10-14 14:25:00,406.52,406.53,406.44,406.5,3817.0,403.5786,403.5886,403.4992,403.5588,3817.0
2024-10-14 14:30:00,406.5,406.61,406.41,406.5,2063.0,403.5588,403.668,403.4694,403.5588,2063.0
2024-10-14 14:35:00,406.43,406.66,406.43,406.48,5085.0,403.4893,403.7176,403.4893,403.5389,5085.0
2024-10-14 14:40:00,406.59,406.65,406.39,406.46,3064.0,403.6481,403.7077,403.4496,403.5191,3064.0
2024-10-14 14:45:00,406.56,406.56,406.29,406.29,5501.0,403.6183,403.6183,403.3503,403.3503,5501.0
2024-10-14 14:50:00,406.23,406.28,406.0,406.0,4045.0,403.2907,403.3404,403.0624,403.0624,4045.0
2024-10-14 14:55:00,405.79,405.79,405.53,405.58,1741.0,402.8539,402.8539,402.5958,402.6454,1741.0
2024-10-14 15:00:00,405.41,405.81,405.41,405.71,5080.0,402.4767,402.8738,402.4767,402.7745,5080.0
2024-10-14 15:05:00,405.6,405.69,405.43,405.59,3727.0,402.6653,402.7546,402.4965,402.6554,3727.0
2024-10-14 15:10:00,405.67,406.25,405.45,405.78,5578.0,402.7348,403.3106,402.5164,402.844,5578.0
2024-10-14 15:15:00,406.33,406.33,406.06,406.06,405.0,403.39,403.39,403.122,403.122,405.0
2024-10-14 15:20:00,406.33,406.5,406.33,406.5,7344.0,403.39,403.5588,403.39,403.5588,7344.0
2024-10-14 15:25:00,406.79,406.79,406.5,406.73,3651.0,403.8467,403.8467,403.5588,403.7871,3651.0
2024-10-14 15:30:00,406.64,406.69,406.43,406.69,2428.0,403.6978,403.7474,403.4893,403.7474,2428.0
2024-10-14 15:35:00,406.78,406.97,406.73,406.9,5215.0,403.8367,404.0254,403.7871,403.9559,5215.0
2024-10-14 15:40:00,406.88,407.3,406.87,407.14,3866.0,403.936,404.353,403.9261,404.1941,3866.0
2024-10-14 15:45:00,407.16,407.99,407.08,407.84,4296.0,404.214,405.038,404.1346,404.8891,4296.0
2024-10-14 15:50:00,407.78,408.04,407.5,407.83,9918.0,404.8295,405.0876,404.5515,404.8791,9918.0
2024-10-14 15:55:00,407.8,408.39,407.53,407.8,36442.0,404.8494,405.4351,404.5813,404.8494,36442.0
2024-10-15 09:30:00,405.02,407.5,404.62,406.47,53923.0,402.0895,404.5515,401.6924,403.529,53923.0
2024-10-15 09:35:00,405.94,406.34,405.61,406.27,5100.0,403.0028,403.3999,402.6752,403.3304,5100.0
2024-10-15 09:40:00,406.33,406.36,405.06,405.06,7960.0,403.39,403.4198,402.1292,402.1292,7960.0
2024-10-15 09:45:00,405.18,406.18,405.1,405.71,32072.0,402.2483,403.2411,402.1689,402.7745,32072.0
2024-10-15 09:50:00,405.76,405.76,404.95,405.0,3328.0,402.8241,402.8241,402.02,402.0696,3328.0
2024-10-15 09:55:00,405.09,405.25,403.96,404.27,19195.0,402.159,402.3178,401.0371,401.3449,19195.0
2024-10-15 10:00:00,404.6,404.89,404.23,404.34,7895.0,401.6725,401.9604,401.3052,401.4144,7895.0
2024-10-15 10:05:00,404.27,405.48,404.24,405.48,5441.0,401.3449,402.5461,401.3151,402.5461,5441.0
2024-10-15 10:10:00,405.63,407.43,405.49,407.22,3653.0,402.6951,404.482,402.5561,404.2736,3653.0
2024-10-15 10:15:00,407.28,408.96,407.28,408.45,4937.0,404.3331,406.001,404.3331,405.4947,4937.0
2024-10-15 10:20:00,408.99,409.0,408.13,408.32,3156.0,406.0308,406.0407,405.177,405.3656,3156.0
2024-10-15 10:25:00,408.32,409.04,408.32,408.57,7032.0,405.3656,406.0804,405.3656,405.6138,7032.0
2024-10-15 10:30:00,408.15,408.76,408.0,408.43,3732.0,405.1968,405.8024,405.0479,405.4748,3732.0
2024-10-15 10:35:00,408.33,409.03,408.3,408.56,2846.0,405.3755,406.0705,405.3457,405.6039,2846.0
2024-10-15 10:40:00,408.37,408.67,408.0,408.0,6222.0,405.4152,405.7131,405.0479,405.0479,6222.0
2024-10-15 10:45:00,408.03,408.35,408.0,408.0,2945.0,405.0777,405.3954,405.0479,405.0479,2945.0
2024-10-15 10:50:00,407.9,408.45,407.2,408.45,5879.0,404.9486,405.4947,404.2537,405.4947,5879.0
2024-10-15 10:55:00,408.16,408.67,408.13,408.37,2598.0,405.2068,405.7131,405.177,405.4152,2598.0
2024-10-15 11:00:00,408.57,408.68,408.41,408.47,2659.0,405.6138,405.723,405.4549,405.5145,2659.0
2024-10-15 11:05:00,408.48,408.86,408.46,408.85,2757.0,405.5244,405.9017,405.5046,405.8918,2757.0
2024-10-15 11:10:00,408.69,408.8,407.55,407.55,3300.0,405.7329,405.8421,404.6012,404.6012,3300.0
2024-10-15 11:15:00,407.4,407.74,407.17,407.41,2250.0,404.4523,404.7898,404.2239,404.4622,2250.0
2024-10-15 11:20:00,407.5,407.73,407.29,407.72,1351.0,404.5515,404.7799,404.3431,404.7699,1351.0
2024-10-15 11:25:00,407.61,407.66,407.27,407.27,594.0,404.6607,404.7104,404.3232,404.3232,594.0
2024-10-15 11:30:00,407.36,407.61,407.13,407.13,2274.0,404.4125,404.6607,404.1842,404.1842,2274.0
2024-10-15 11:35:00,407.18,407.43,407.18,407.41,700.0,404.2338,404.482,404.2338,404.4622,700.0
2024-10-15 11:40:00,407.66,408.46,407.62,408.46,1568.0,404.7104,405.5046,404.6707,405.5046,1568.0
2024-10-15 11:45:00,408.24,408.31,407.8,407.8,1899.0,405.2862,405.3557,404.8494,404.8494,1899.0
2024-10-15 11:50:00,408.0,408.0,407.35,407.44,2299.0,405.0479,405.0479,404.4026,404.492,2299.0
2024-10-15 11:55:00,407.81,408.26,407.81,408.06,2283.0,404.8593,405.306,404.8593,405.1075,2283.0
2024-10-15 12:00:00,407.8,408.14,407.65,407.66,2194.0,404.8494,405.1869,404.7004,404.7104,2194.0
2024-10-15 12:05:00,408.05,408.11,407.56,407.91,2581.0,405.0976,405.1571,404.6111,404.9586,2581.0
2024-10-15 12:10:00,407.77,408.13,407.76,407.94,700.0,404.8196,405.177,404.8097,404.9883,700.0
2024-10-15 12:15:00,408.19,408.2,407.9,407.92,801.0,405.2365,405.2465,404.9486,404.9685,801.0
2024-10-15 12:20:00,407.9,408.2,407.9,408.05,950.0,404.9486,405.2465,404.9486,405.0976,950.0
2024-10-15 12:25:00,408.28,408.28,408.13,408.14,354.0,405.3259,405.3259,405.177,405.1869,354.0
2024-10-15 12:30:00,408.27,408.3,408.2,408.3,400.0,405.316,405.3457,405.2465,405.3457,400.0
2024-10-15 12:35:00,408.37,408.37,408.03,408.03,1853.0,405.4152,405.4152,405.0777,405.0777,1853.0
2024-10-15 12:40:00,408.12,408.24,407.3,407.3,6364.0,405.167,405.2862,404.353,404.353,6364.0
2024-10-15 12:45:00,407.34,407.57,407.32,407.32,1975.0,404.3927,404.621,404.3728,404.3728,1975.0
2024-10-15 12:50:00,407.31,407.33,407.08,407.17,1881.0,404.3629,404.3828,404.1346,404.2239,1881.0
2024-10-15 12:55:00,407.16,407.49,407.0,407.43,2843.0,404.214,404.5416,404.0551,404.482,2843.0
2024-10-15 13:00:00,407.34,407.48,407.24,407.28,725.0,404.3927,404.5317,404.2934,404.3331,725.0
2024-10-15 13:05:00,407.25,407.25,406.68,406.68,1760.0,404.3033,404.3033,403.7375,403.7375,1760.0
2024-10-15 13:10:00,406.3,406.57,406.06,406.3,1253.0,403.3602,403.6283,403.122,403.3602,1253.0
2024-10-15 13:15:00,406.39,406.39,406.31,406.31,200.0,403.4496,403.4496,403.3701,403.3701,200.0
2024-10-15 13:20:00,406.34,406.34,406.06,406.25,1954.0,403.3999,403.3999,403.122,403.3106,1954.0
2024-10-15 13:25:00,406.2,406.2,405.91,406.15,1381.0,403.2609,403.2609,402.973,403.2113,1381.0
2024-10-15 13:30:00,406.14,406.29,405.54,405.54,3745.0,403.2014,403.3503,402.6057,402.6057,3745.0
2024-10-15 13:35:00,405.75,406.07,405.74,405.81,700.0,402.8142,403.1319,402.8043,402.8738,700.0
2024-10-15 13:40:00,405.72,406.07,405.72,406.02,1410.0,402.7844,403.1319,402.7844,403.0822,1410.0
2024-10-15 13:45:00,406.01,406.01,405.64,405.64,3613.0,403.0723,403.0723,402.705,402.705,3613.0
2024-10-15 13:50:00,405.55,405.78,405.23,405.56,4792.0,402.6156,402.844,402.298,402.6256,4792.0
2024-10-15 13:55:00,405.79,405.79,405.12,405.15,3733.0,402.8539,402.8539,402.1888,402.2185,3733.0
2024-10-15 14:00:00,405.26,405.42,405.07,405.19,1400.0,402.3277,402.4866,402.1391,402.2582,1400.0
2024-10-15 14:05:00,405.14,405.14,404.76,404.77,2543.0,402.2086,402.2086,401.8314,401.8413,2543.0
2024-10-15 14:10:00,405.08,405.43,405.07,405.28,2516.0,402.149,402.4965,402.1391,402.3476,2516.0
2024-10-15 14:15:00,405.15,405.15,404.66,404.9,1400.0,402.2185,402.2185,401.7321,401.9703,1400.0
2024-10-15 14:20:00,404.9,405.15,404.63,404.95,1714.0,401.9703,402.2185,401.7023,402.02,1714.0
2024-10-15 14:25:00,404.89,404.89,404.46,404.52,1500.0,401.9604,401.9604,401.5335,401.5931,1500.0
2024-10-15 14:30:00,404.56,404.7,404.5,404.5,1121.0,401.6328,401.7718,401.5732,401.5732,1121.0
2024-10-15 14:35:00,404.58,404.67,404.48,404.67,1395.0,401.6527,401.742,401.5534,401.742,1395.0
2024-10-15 14:40:00,404.68,404.74,404.54,404.6,1899.0,401.7519,401.8115,401.6129,401.6725,1899.0
2024-10-15 14:45:00,404.64,404.75,404.43,404.43,1484.0,401.7122,401.8214,401.5037,401.5037,1484.0
2024-10-15 14:50:00,404.41,404.55,404.18,404.31,4188.0,401.4839,401.6229,401.2556,401.3846,4188.0
2024-10-15 14:55:00,404.32,404.53,404.14,404.48,5000.0,401.3945,401.603,401.2158,401.5534,5000.0
2024-10-15 15:00:00,404.56,404.59,404.0,404.0,1883.0,401.6328,401.6626,401.0769,401.0769,1883.0
2024-10-15 15:05:00,403.94,404.29,403.89,404.06,3549.0,401.0173,401.3648,400.9677,401.1364,3549.0
2024-10-15 15:10:00,404.1,404.57,404.09,404.33,2718.0,401.1761,401.6427,401.1662,401.4045,2718.0
2024-10-15 15:15:00,404.31,404.31,403.76,404.27,6370.0,401.3846,401.3846,400.8386,401.3449,6370.0
2024-10-15 15:20:00,404.27,404.27,404.08,404.24,989.0,401.3449,401.3449,401.1563,401.3151,989.0
2024-10-15 15:25:00,404.09,404.23,403.85,404.14,2657.0,401.1662,401.3052,400.9279,401.2158,2657.0
2024-10-15 15:30:00,404.13,404.15,403.5,403.54,4465.0,401.2059,401.2258,400.5805,400.6202,4465.0
2024-10-15 15:35:00,403.61,404.05,403.59,403.85,6675.0,400.6897,401.1265,400.6698,400.9279,6675.0
2024-10-15 15:40:00,403.88,404.02,403.74,403.75,3587.0,400.9577,401.0967,400.8187,400.8287,3587.0
2024-10-15 15:45:00,403.65,403.65,402.95,403.4,7441.0,400.7294,400.7294,400.0345,400.4812,7441.0
2024-10-15 15:50:00,403.1,403.1,402.59,402.75,11757.0,400.1834,400.1834,399.6771,399.8359,11757.0
2024-10-15 15:55:00,402.57,402.59,401.48,402.05,60349.0,399.6572,399.6771,398.5751,399.141,60349.0
2024-10-16 09:30:00,403.23,403.83,403.11,403.56,10455.0,400.3124,400.9081,400.1933,400.64,10455.0
2024-10-16 09:35:00,404.13,404.39,403.68,404.12,2988.0,401.2059,401.464,400.7592,401.196,2988.0
2024-10-16 09:40:00,404.35,405.48,404.18,405.12,2336.0,401.4243,402.5461,401.2556,402.1888,2336.0
2024-10-16 09:45:00,405.61,405.93,405.15,405.79,3736.0,402.6752,402.9929,402.2185,402.8539,3736.0
2024-10-16 09:50:00,405.43,405.47,404.35,404.77,10650.0,402.4965,402.5362,401.4243,401.8413,10650.0
2024-10-16 09:55:00,405.14,405.84,405.14,405.46,5944.0,402.2086,402.9035,402.2086,402.5263,5944.0
2024-10-16 10:00:00,405.48,406.41,405.48,406.4,14021.0,402.5461,403.4694,402.5461,403.4595,14021.0
2024-10-16 10:05:00,406.3,406.95,406.29,406.56,7363.0,403.3602,404.0055,403.3503,403.6183,7363.0
2024-10-16 10:10:00,406.49,406.49,405.42,405.42,1058.0,403.5488,403.5488,402.4866,402.4866,1058.0
2024-10-16 10:15:00,405.42,405.91,405.27,405.27,8385.0,402.4866,402.973,402.3377,402.3377,8385.0
2024-10-16 10:20:00,405.32,405.32,404.47,404.47,2035.0,402.3873,402.3873,401.5435,401.5435,2035.0
2024-10-16 10:25:00,404.24,404.68,404.0,404.18,4340.0,401.3151,401.7519,401.0769,401.2556,4340.0
2024-10-16 10:30:00,403.69,404.73,403.63,404.59,9952.0,400.7691,401.8016,400.7095,401.6626,9952.0
2024-10-16 10:35:00,404.38,404.6,404.12,404.12,5841.0,401.4541,401.6725,401.196,401.196,5841.0
2024-10-16 10:40:00,404.12,404.24,403.69,404.19,2256.0,401.196,401.3151,400.7691,401.2655,2256.0
2024-10-16 10:45:00,404.08,404.5,404.08,404.37,1014.0,401.1563,401.5732,401.1563,401.4442,1014.0
2024-10-16 10:50:00,404.37,404.77,404.36,404.72,800.0,401.4442,401.8413,401.4343,401.7916,800.0
2024-10-16 10:55:00,404.75,405.12,404.58,405.05,2917.0,401.8214,402.1888,401.6527,402.1193,2917.0
2024-10-16 11:00:00,404.82,404.82,404.45,404.45,1500.0,401.8909,401.8909,401.5236,401.5236,1500.0
2024-10-16 11:05:00,404.26,404.38,404.09,404.35,1378.0,401.335,401.4541,401.1662,401.4243,1378.0
2024-10-16 11:10:00,404.42,404.65,404.42,404.65,731.0,401.4938,401.7222,401.4938,401.7222,731.0
2024-10-16 11:15:00,404.65,404.69,404.65,404.69,4400.0,401.7222,401.7619,401.7222,401.7619,4400.0
2024-10-16 11:20:00,404.69,404.94,404.69,404.94,1844.0,401.7619,402.0101,401.7619,402.0101,1844.0
2024-10-16 11:25:00,405.06,405.07,404.77,405.02,1889.0,402.1292,402.1391,401.8413,402.0895,1889.0
2024-10-16 11:30:00,405.02,405.02,404.52,404.53,2554.0,402.0895,402.0895,401.5931,401.603,2554.0
2024-10-16 11:35:00,404.43,404.74,404.32,404.65,2250.0,401.5037,401.8115,401.3945,401.7222,2250.0
2024-10-16 11:40:00,404.63,404.89,404.63,404.88,1600.0,401.7023,401.9604,401.7023,401.9505,1600.0
2024-10-16 11:45:00,404.75,405.17,404.75,404.96,2380.0,401.8214,402.2384,401.8214,402.0299,2380.0
2024-10-16 11:50:00,404.96,405.12,404.9,404.91,2307.0,402.0299,402.1888,401.9703,401.9803,2307.0
2024-10-16 11:55:00,405.06,405.11,404.94,405.07,1302.0,402.1292,402.1788,402.0101,402.1391,1302.0
2024-10-16 12:00:00,405.33,405.57,405.33,405.42,4549.0,402.3972,402.6355,402.3972,402.4866,4549.0
2024-10-16 12:05:00,405.4,406.4,405.39,406.33,3000.0,402.4667,403.4595,402.4568,403.39,3000.0
2024-10-16 12:10:00,406.31,406.59,406.18,406.52,2043.0,403.3701,403.6481,403.2411,403.5786,2043.0
2024-10-16 12:15:00,406.65,406.91,406.59,406.91,1857.0,403.7077,403.9658,403.6481,403.9658,1857.0
2024-10-16 12:20:00,406.91,407.07,406.72,407.0,5562.0,403.9658,404.1246,403.7772,404.0551,5562.0
2024-10-16 12:25:00,406.92,407.34,406.91,407.31,5356.0,403.9757,404.3927,403.9658,404.3629,5356.0
2024-10-16 12:30:00,407.34,407.5,407.04,407.33,11941.0,404.3927,404.5515,404.0949,404.3828,11941.0
2024-10-16 12:35:00,407.33,407.69,407.32,407.49,5680.0,404.3828,404.7402,404.3728,404.5416,5680.0
2024-10-16 12:40:00,407.4,407.42,407.23,407.39,4887.0,404.4523,404.4721,404.2835,404.4423,4887.0
2024-10-16 12:45:00,407.38,407.57,407.29,407.52,12258.0,404.4324,404.621,404.3431,404.5714,12258.0
2024-10-16 12:50:00,407.52,407.59,407.44,407.44,1411.0,404.5714,404.6409,404.492,404.492,1411.0
2024-10-16 12:55:00,407.56,408.5,407.38,408.47,18852.0,404.6111,405.5443,404.4324,405.5145,18852.0
2024-10-16 13:00:00,408.62,408.91,408.55,408.73,5719.0,405.6634,405.9513,405.5939,405.7726,5719.0
2024-10-16 13:05:00,408.73,408.99,408.66,408.78,10610.0,405.7726,406.0308,405.7031,405.8223,10610.0
2024-10-16 13:10:00,408.7,408.87,408.65,408.65,1571.0,405.7428,405.9116,405.6932,405.6932,1571.0
2024-10-16 13:15:00,408.72,408.83,408.42,408.43,2285.0,405.7627,405.8719,405.4649,405.4748,2285.0
2024-10-16 13:20:00,408.48,409.1,408.43,409.1,1105.0,405.5244,406.14,405.4748,406.14,1105.0
2024-10-16 13:25:00,409.25,409.52,409.24,409.24,1381.0,406.2889,406.5569,406.2789,406.2789,1381.0
2024-10-16 13:30:00,409.36,409.37,408.8,409.1,7037.0,406.3981,406.408,405.8421,406.14,7037.0
2024-10-16 13:35:00,408.97,409.1,408.85,408.85,2512.0,406.0109,406.14,405.8918,405.8918,2512.0
2024-10-16 13:40:00,408.86,409.16,408.86,409.06,1685.0,405.9017,406.1995,405.9017,406.1002,1685.0
2024-10-16 13:45:00,409.0,409.02,408.72,408.83,1551.0,406.0407,406.0605,405.7627,405.8719,1551.0
2024-10-16 13:50:00,408.81,408.82,408.59,408.6,900.0,405.8521,405.862,405.6336,405.6436,900.0
2024-10-16 13:55:00,408.69,409.22,408.6,409.22,1285.0,405.7329,406.2591,405.6436,406.2591,1285.0
2024-10-16 14:00:00,409.43,409.43,409.26,409.26,309.0,406.4676,406.4676,406.2988,406.2988,309.0
2024-10-16 14:05:00,409.35,409.38,409.14,409.29,2330.0,406.3881,406.4179,406.1797,406.3286,2330.0
2024-10-16 14:10:00,409.43,409.58,409.39,409.49,768.0,406.4676,406.6165,406.4279,406.5271,768.0
2024-10-16 14:15:00,409.69,410.08,409.69,410.08,5557.0,406.7257,407.1129,406.7257,407.1129,5557.0
2024-10-16 14:20:00,410.07,410.45,410.07,410.39,2543.0,407.1029,407.4802,407.1029,407.4206,2543.0
2024-10-16 14:25:00,410.24,410.27,410.15,410.25,2434.0,407.2717,407.3015,407.1824,407.2816,2434.0
2024-10-16 14:30:00,410.25,410.39,409.55,409.55,6697.0,407.2816,407.4206,406.5867,406.5867,6697.0
2024-10-16 14:35:00,409.59,410.04,409.53,409.91,4990.0,406.6264,407.0732,406.5668,406.9441,4990.0
2024-10-16 14:40:00,409.72,410.05,409.72,409.97,3134.0,406.7555,407.0831,406.7555,407.0037,3134.0
2024-10-16 14:45:00,409.97,410.18,409.97,410.12,3203.0,407.0037,407.2121,407.0037,407.1526,3203.0
2024-10-16 14:50:00,410.0,410.11,409.67,409.75,6983.0,407.0334,407.1426,406.7058,406.7853,6983.0
2024-10-16 14:55:00,409.77,410.02,409.71,409.92,3783.0,406.8051,407.0533,406.7455,406.954,3783.0
2024-10-16 15:00:00,409.81,409.91,409.31,409.48,2920.0,406.8448,406.9441,406.3484,406.5172,2920.0
2024-10-16 15:05:00,409.32,409.5,409.01,409.18,6004.0,406.3584,406.5371,406.0506,406.2194,6004.0
2024-10-16 15:10:00,409.01,409.17,408.71,408.78,7166.0,406.0506,406.2094,405.7528,405.8223,7166.0
2024-10-16 15:15:00,408.87,409.43,408.87,409.42,2146.0,405.9116,406.4676,405.9116,406.4576,2146.0
2024-10-16 15:20:00,409.28,409.53,409.19,409.53,2772.0,406.3187,406.5668,406.2293,406.5668,2772.0
2024-10-16 15:25:00,409.5,409.51,408.94,409.26,5526.0,406.5371,406.547,405.9811,406.2988,5526.0
2024-10-16 15:30:00,409.16,409.64,409.15,409.57,4865.0,406.1995,406.676,406.1896,406.6066,4865.0
2024-10-16 15:35:00,409.45,410.04,409.45,409.78,10833.0,406.4874,407.0732,406.4874,406.815,10833.0
2024-10-16 15:40:00,409.77,409.93,409.59,409.76,4605.0,406.8051,406.9639,406.6264,406.7952,4605.0
2024-10-16 15:45:00,409.8,409.8,409.19,409.3,5441.0,406.8349,406.8349,406.2293,406.3385,5441.0
2024-10-16 15:50:00,409.19,409.7,408.98,409.49,12206.0,406.2293,406.7356,406.0208,406.5271,12206.0
2024-10-16 15:55:00,409.47,409.68,409.25,409.37,40156.0,406.5073,406.7158,406.2889,406.408,40156.0
2024-10-17 09:30:00,408.12,409.25,405.93,405.93,21236.0,405.167,406.2889,402.9929,402.9929,21236.0
2024-10-17 09:35:00,405.71,406.53,405.57,405.83,9584.0,402.7745,403.5886,402.6355,402.8936,9584.0
2024-10-17 09:40:00,405.56,406.24,404.63,405.54,11253.0,402.6256,403.3006,401.7023,402.6057,11253.0
2024-10-17 09:45:00,405.43,405.54,403.93,403.94,9042.0,402.4965,402.6057,401.0074,401.0173,9042.0
2024-10-17 09:50:00,404.25,405.39,403.96,404.87,13295.0,401.325,402.4568,401.0371,401.9406,13295.0
2024-10-17 09:55:00,404.83,405.89,404.66,405.51,10310.0,401.9009,402.9532,401.7321,402.5759,10310.0
2024-10-17 10:00:00,405.56,405.58,403.64,403.64,23991.0,402.6256,402.6454,400.7195,400.7195,23991.0
2024-10-17 10:05:00,403.78,404.85,403.73,404.6,8284.0,400.8584,401.9207,400.8088,401.6725,8284.0
2024-10-17 10:10:00,404.59,405.5,404.47,404.91,7399.0,401.6626,402.566,401.5435,401.9803,7399.0
2024-10-17 10:15:00,404.99,405.14,404.62,404.68,1959.0,402.0597,402.2086,401.6924,401.7519,1959.0
2024-10-17 10:20:00,404.67,404.67,403.28,404.47,6556.0,401.742,401.742,400.3621,401.5435,6556.0
2024-10-17 10:25:00,404.14,404.3,403.29,403.65,11972.0,401.2158,401.3747,400.372,400.7294,11972.0
2024-10-17 10:30:00,403.47,403.96,402.51,403.25,10032.0,400.5507,401.0371,399.5976,400.3323,10032.0
2024-10-17 10:35:00,403.12,403.52,402.88,403.47,5272.0,400.2032,400.6003,399.965,400.5507,5272.0
2024-10-17 10:40:00,403.58,403.77,402.35,402.53,10098.0,400.6599,400.8485,399.4388,399.6175,10098.0
2024-10-17 10:45:00,402.63,404.04,402.55,403.79,11529.0,399.7168,401.1166,399.6373,400.8684,11529.0
2024-10-17 10:50:00,403.81,404.17,403.59,404.02,4214.0,400.8882,401.2456,400.6698,401.0967,4214.0
2024-10-17 10:55:00,403.94,404.11,403.7,403.9,4338.0,401.0173,401.1861,400.779,400.9776,4338.0
2024-10-17 11:00:00,404.1,404.47,403.9,404.01,3462.0,401.1761,401.5435,400.9776,401.0868,3462.0
2024-10-17 11:05:00,403.9,404.5,403.89,404.5,4308.0,400.9776,401.5732,400.9677,401.5732,4308.0
2024-10-17 11:10:00,404.34,404.58,404.29,404.44,6786.0,401.4144,401.6527,401.3648,401.5137,6786.0
2024-10-17 11:15:00,404.58,405.25,404.58,405.03,5208.0,401.6527,402.3178,401.6527,402.0994,5208.0
2024-10-17 11:20:00,405.12,405.12,404.76,404.86,3420.0,402.1888,402.1888,401.8314,401.9306,3420.0
2024-10-17 11:25:00,405.11,405.31,404.92,405.15,1986.0,402.1788,402.3774,401.9902,402.2185,1986.0
2024-10-17 11:30:00,405.29,405.32,404.96,405.19,4116.0,402.3575,402.3873,402.0299,402.2582,4116.0
2024-10-17 11:35:00,405.2,405.2,404.85,404.92,7058.0,402.2682,402.2682,401.9207,401.9902,7058.0
2024-10-17 11:40:00,404.88,405.13,404.87,405.1,2025.0,401.9505,402.1987,401.9406,402.1689,2025.0
2024-10-17 11:45:00,405.07,405.09,404.76,404.86,2425.0,402.1391,402.159,401.8314,401.9306,2425.0
2024-10-17 11:50:00,404.88,405.02,404.78,404.97,648.0,401.9505,402.0895,401.8512,402.0398,648.0
2024-10-17 11:55:00,405.1,405.1,404.77,404.99,1526.0,402.1689,402.1689,401.8413,402.0597,1526.0
2024-10-17 12:00:00,405.0,405.25,404.92,404.97,3734.0,402.0696,402.3178,401.9902,402.0398,3734.0
2024-10-17 12:05:00,404.99,405.26,404.86,404.95,3276.0,402.0597,402.3277,401.9306,402.02,3276.0
2024-10-17 12:10:00,404.95,404.96,404.7,404.94,3398.0,402.02,402.0299,401.7718,402.0101,3398.0
2024-10-17 12:15:00,405.09,405.37,404.98,405.37,3003.0,402.159,402.4369,402.0498,402.4369,3003.0
2024-10-17 12:20:00,405.27,405.3,405.16,405.21,2029.0,402.3377,402.3674,402.2285,402.2781,2029.0
2024-10-17 12:25:00,405.31,405.42,405.28,405.29,1913.0,402.3774,402.4866,402.3476,402.3575,1913.0
2024-10-17 12:30:00,405.31,405.75,405.07,405.74,3155.0,402.3774,402.8142,402.1391,402.8043,3155.0
2024-10-17 12:35:00,405.92,406.2,405.76,406.02,1625.0,402.983,403.2609,402.8241,403.0822,1625.0
2024-10-17 12:40:00,406.02,406.25,405.73,406.25,6796.0,403.0822,403.3106,402.7943,403.3106,6796.0
2024-10-17 12:45:00,406.34,406.9,406.34,406.67,2700.0,403.3999,403.9559,403.3999,403.7275,2700.0
2024-10-17 12:50:00,406.86,406.99,406.62,406.99,902.0,403.9162,404.0452,403.6779,404.0452,902.0
2024-10-17 12:55:00,407.16,407.26,407.0,407.08,2666.0,404.214,404.3133,404.0551,404.1346,2666.0
2024-10-17 13:00:00,407.18,407.2,406.75,406.75,3966.0,404.2338,404.2537,403.807,403.807,3966.0
2024-10-17 13:05:00,406.8,406.91,406.62,406.73,4090.0,403.8566,403.9658,403.6779,403.7871,4090.0
2024-10-17 13:10:00,407.06,407.06,406.68,406.68,1272.0,404.1147,404.1147,403.7375,403.7375,1272.0
2024-10-17 13:15:00,406.68,406.76,406.43,406.56,1575.0,403.7375,403.8169,403.4893,403.6183,1575.0
2024-10-17 13:20:00,406.68,406.68,406.16,406.23,2941.0,403.7375,403.7375,403.2212,403.2907,2941.0
2024-10-17 13:25:00,406.03,406.23,405.74,405.89,3959.0,403.0922,403.2907,402.8043,402.9532,3959.0
2024-10-17 13:30:00,405.86,405.86,405.47,405.47,4061.0,402.9234,402.9234,402.5362,402.5362,4061.0
2024-10-17 13:35:00,405.55,405.55,405.47,405.48,500.0,402.6156,402.6156,402.5362,402.5461,500.0
2024-10-17 13:40:00,405.52,405.69,405.39,405.69,4889.0,402.5859,402.7546,402.4568,402.7546,4889.0
2024-10-17 13:45:00,405.59,405.7,405.14,405.14,2233.0,402.6554,402.7646,402.2086,402.2086,2233.0
2024-10-17 13:50:00,405.0,405.05,396.53,398.22,167358.0,402.0696,402.1193,393.6609,395.3387,167358.0
2024-10-17 13:55:00,398.24,403.37,398.23,403.37,56207.0,395.3585,400.4514,395.3486,400.4514,56207.0
2024-10-17 14:00:00,403.01,404.38,401.5,401.97,13311.0,400.094,401.4541,398.5949,399.0615,13311.0
2024-10-17 14:05:00,401.97,402.98,400.81,400.81,15374.0,399.0615,400.0642,397.9099,397.9099,15374.0
2024-10-17 14:10:00,401.15,402.04,400.81,400.85,11236.0,398.2475,399.131,397.9099,397.9496,11236.0
2024-10-17 14:15:00,401.03,401.51,400.26,401.09,10950.0,398.1283,398.6049,397.3639,398.1879,10950.0
2024-10-17 14:20:00,401.25,401.29,400.8,401.15,19653.0,398.3468,398.3865,397.9,398.2475,19653.0
2024-10-17 14:25:00,401.15,401.78,400.5,400.72,8144.0,398.2475,398.8729,397.6022,397.8206,8144.0
2024-10-17 14:30:00,400.71,401.74,400.45,401.74,8826.0,397.8107,398.8332,397.5525,398.8332,8826.0
2024-10-17 14:35:00,401.89,402.98,401.86,402.74,8365.0,398.9821,400.0642,398.9523,399.826,8365.0
2024-10-17 14:40:00,402.79,404.19,402.58,404.19,7190.0,399.8756,401.2655,399.6671,401.2655,7190.0
2024-10-17 14:45:00,404.19,405.19,403.79,403.95,12127.0,401.2655,402.2582,400.8684,401.0272,12127.0
2024-10-17 14:50:00,403.96,404.36,403.79,404.32,3738.0,401.0371,401.4343,400.8684,401.3945,3738.0
2024-10-17 14:55:00,404.2,404.74,404.2,404.59,6992.0,401.2754,401.8115,401.2754,401.6626,6992.0
2024-10-17 15:00:00,404.69,404.73,403.96,403.96,8294.0,401.7619,401.8016,401.0371,401.0371,8294.0
2024-10-17 15:05:00,404.24,404.24,403.78,403.78,2681.0,401.3151,401.3151,400.8584,400.8584,2681.0
2024-10-17 15:10:00,403.94,404.42,403.94,404.2,3051.0,401.0173,401.4938,401.0173,401.2754,3051.0
2024-10-17 15:15:00,404.0,404.0,403.68,403.69,1005.0,401.0769,401.0769,400.7592,400.7691,1005.0
2024-10-17 15:20:00,403.68,404.35,403.57,403.89,3724.0,400.7592,401.4243,400.65,400.9677,3724.0
2024-10-17 15:25:00,403.98,404.4,403.96,404.39,3092.0,401.057,401.474,401.0371,401.464,3092.0
2024-10-17 15:30:00,404.46,404.96,404.39,404.77,11237.0,401.5335,402.0299,401.464,401.8413,11237.0
2024-10-17 15:35:00,404.76,405.05,404.53,404.62,15603.0,401.8314,402.1193,401.603,401.6924,15603.0
2024-10-17 15:40:00,404.63,405.0,404.6,405.0,2648.0,401.7023,402.0696,401.6725,402.0696,2648.0
2024-10-17 15:45:00,405.13,405.23,404.45,405.06,7069.0,402.1987,402.298,401.5236,402.1292,7069.0
2024-10-17 15:50:00,405.06,405.43,404.83,405.43,9172.0,402.1292,402.4965,401.9009,402.4965,9172.0
2024-10-17 15:55:00,405.31,405.75,404.93,405.14,38586.0,402.3774,402.8142,402.0001,402.2086,38586.0
2024-10-18 09:30:00,406.99,407.09,404.45,404.45,80728.0,404.0452,404.1445,401.5236,401.5236,80728.0
2024-10-18 09:35:00,404.65,405.46,404.62,405.17,2640.0,401.7222,402.5263,401.6924,402.2384,2640.0
2024-10-18 09:40:00,405.53,405.53,404.89,405.24,1806.0,402.5958,402.5958,401.9604,402.3079,1806.0
2024-10-18 09:45:00,405.36,406.6,405.35,406.6,2218.0,402.427,403.658,402.4171,403.658,2218.0
2024-10-18 09:50:00,406.56,406.56,405.59,405.8,4173.0,403.6183,403.6183,402.6554,402.8638,4173.0
2024-10-18 09:55:00,405.95,405.95,404.78,404.78,1312.0,403.0127,403.0127,401.8512,401.8512,1312.0
2024-10-18 10:00:00,404.84,405.49,404.73,405.14,2919.0,401.9108,402.5561,401.8016,402.2086,2919.0
2024-10-18 10:05:00,405.31,405.85,405.08,405.41,1991.0,402.3774,402.9135,402.149,402.4767,1991.0
2024-10-18 10:10:00,405.73,405.73,404.96,405.19,4227.0,402.7943,402.7943,402.0299,402.2582,4227.0
2024-10-18 10:15:00,405.19,405.68,405.19,405.28,3033.0,402.2582,402.7447,402.2582,402.3476,3033.0
2024-10-18 10:20:00,405.51,405.51,404.59,404.59,1901.0,402.5759,402.5759,401.6626,401.6626,1901.0
2024-10-18 10:25:00,404.48,404.66,404.2,404.49,2263.0,401.5534,401.7321,401.2754,401.5633,2263.0
2024-10-18 10:30:00,404.5,404.85,404.48,404.85,4576.0,401.5732,401.9207,401.5534,401.9207,4576.0
2024-10-18 10:35:00,404.66,404.66,404.45,404.51,1462.0,401.7321,401.7321,401.5236,401.5832,1462.0
2024-10-18 10:40:00,404.66,405.09,404.46,405.09,4879.0,401.7321,402.159,401.5335,402.159,4879.0
2024-10-18 10:45:00,405.09,405.09,404.74,404.74,1824.0,402.159,402.159,401.8115,401.8115,1824.0
2024-10-18 10:50:00,404.69,405.23,404.69,405.05,1826.0,401.7619,402.298,401.7619,402.1193,1826.0
2024-10-18 10:55:00,405.28,405.35,405.11,405.29,630.0,402.3476,402.4171,402.1788,402.3575,630.0
2024-10-18 11:00:00,405.23,405.23,404.7,404.7,2793.0,402.298,402.298,401.7718,401.7718,2793.0
2024-10-18 11:05:00,404.92,405.67,404.89,405.63,2300.0,401.9902,402.7348,401.9604,402.6951,2300.0
2024-10-18 11:10:00,405.47,406.1,405.45,406.09,2083.0,402.5362,403.1617,402.5164,403.1517,2083.0
2024-10-18 11:15:00,406.16,406.16,405.8,405.83,900.0,403.2212,403.2212,402.8638,402.8936,900.0
2024-10-18 11:20:00,405.94,405.94,405.83,405.83,300.0,403.0028,403.0028,402.8936,402.8936,300.0
2024-10-18 11:25:00,405.66,405.93,405.46,405.68,1988.0,402.7248,402.9929,402.5263,402.7447,1988.0
2024-10-18 11:30:00,405.68,405.68,405.46,405.47,525.0,402.7447,402.7447,402.5263,402.5362,525.0
2024-10-18 11:35:00,405.66,406.11,405.63,406.11,602.0,402.7248,403.1716,402.6951,403.1716,602.0
2024-10-18 11:40:00,406.12,406.12,406.08,406.09,1200.0,403.1815,403.1815,403.1418,403.1517,1200.0
2024-10-18 11:45:00,406.06,406.06,405.75,405.84,1400.0,403.122,403.122,402.8142,402.9035,1400.0
2024-10-18 11:50:00,405.91,406.13,405.69,406.03,2413.0,402.973,403.1914,402.7546,403.0922,2413.0
2024-10-18 11:55:00,406.06,406.45,406.06,406.45,610.0,403.122,403.5091,403.122,403.5091,610.0
2024-10-18 12:00:00,406.5,406.61,406.39,406.4,1000.0,403.5588,403.668,403.4496,403.4595,1000.0
2024-10-18 12:05:00,406.63,406.68,406.31,406.31,829.0,403.6878,403.7375,403.3701,403.3701,829.0
2024-10-18 12:10:00,406.53,406.53,406.52,406.52,3206.0,403.5886,403.5886,403.5786,403.5786,3206.0
2024-10-18 12:15:00,406.51,406.91,406.37,406.91,2392.0,403.5687,403.9658,403.4297,403.9658,2392.0
2024-10-18 12:20:00,406.94,407.12,406.94,406.99,622.0,403.9956,404.1743,403.9956,404.0452,622.0
2024-10-18 12:25:00,407.08,407.23,406.94,407.05,6411.0,404.1346,404.2835,403.9956,404.1048,6411.0
2024-10-18 12:30:00,407.14,407.33,406.93,407.33,4306.0,404.1941,404.3828,403.9857,404.3828,4306.0
2024-10-18 12:35:00,407.33,407.52,407.21,407.52,1145.0,404.3828,404.5714,404.2636,404.5714,1145.0
2024-10-18 12:40:00,407.69,408.12,407.69,407.89,1441.0,404.7402,405.167,404.7402,404.9387,1441.0
2024-10-18 12:45:00,407.87,408.04,407.45,407.67,4864.0,404.9189,405.0876,404.5019,404.7203,4864.0
2024-10-18 12:50:00,407.67,407.75,407.64,407.75,700.0,404.7203,404.7997,404.6905,404.7997,700.0
2024-10-18 12:55:00,408.0,408.11,407.7,407.7,3980.0,405.0479,405.1571,404.7501,404.7501,3980.0
2024-10-18 13:00:00,407.65,407.77,407.48,407.49,1698.0,404.7004,404.8196,404.5317,404.5416,1698.0
2024-10-18 13:05:00,407.33,407.57,407.32,407.57,1357.0,404.3828,404.621,404.3728,404.621,1357.0
2024-10-18 13:10:00,407.6,408.1,407.57,407.92,3104.0,404.6508,405.1472,404.621,404.9685,3104.0
2024-10-18 13:15:00,408.1,408.22,408.04,408.11,2512.0,405.1472,405.2663,405.0876,405.1571,2512.0
2024-10-18 13:20:00,408.13,408.21,407.97,408.19,5317.0,405.177,405.2564,405.0181,405.2365,5317.0
2024-10-18 13:25:00,408.0,408.21,407.66,407.75,10891.0,405.0479,405.2564,404.7104,404.7997,10891.0
2024-10-18 13:30:00,407.75,408.07,407.54,407.93,1794.0,404.7997,405.1174,404.5912,404.9784,1794.0
2024-10-18 13:35:00,407.93,407.94,407.65,407.67,1493.0,404.9784,404.9883,404.7004,404.7203,1493.0
2024-10-18 13:40:00,407.8,407.93,407.68,407.84,2060.0,404.8494,404.9784,404.7302,404.8891,2060.0
2024-10-18 13:45:00,407.96,408.01,407.95,408.0,400.0,405.0082,405.0578,404.9983,405.0479,400.0
2024-10-18 13:50:00,407.98,407.98,407.63,407.63,4051.0,405.0281,405.0281,404.6806,404.6806,4051.0
2024-10-18 13:55:00,407.63,407.65,407.44,407.64,2200.0,404.6806,404.7004,404.492,404.6905,2200.0
2024-10-18 14:00:00,407.55,407.67,406.96,407.59,5329.0,404.6012,404.7203,404.0154,404.6409,5329.0
2024-10-18 14:05:00,407.77,408.0,407.76,408.0,1335.0,404.8196,405.0479,404.8097,405.0479,1335.0
2024-10-18 14:10:00,408.09,408.17,408.03,408.17,978.0,405.1373,405.2167,405.0777,405.2167,978.0
2024-10-18 14:15:00,408.04,408.04,407.75,407.81,5101.0,405.0876,405.0876,404.7997,404.8593,5101.0
2024-10-18 14:20:00,408.03,408.1,407.85,408.03,4025.0,405.0777,405.1472,404.899,405.0777,4025.0
2024-10-18 14:25:00,408.03,408.46,408.01,408.46,5020.0,405.0777,405.5046,405.0578,405.5046,5020.0
2024-10-18 14:30:00,408.68,408.75,408.5,408.61,4571.0,405.723,405.7925,405.5443,405.6535,4571.0
2024-10-18 14:35:00,408.61,408.81,408.46,408.67,5393.0,405.6535,405.8521,405.5046,405.7131,5393.0
2024-10-18 14:40:00,408.81,408.96,408.65,408.91,6843.0,405.8521,406.001,405.6932,405.9513,6843.0
2024-10-18 14:45:00,408.96,409.23,408.85,409.04,7592.0,406.001,406.269,405.8918,406.0804,7592.0
2024-10-18 14:50:00,409.0,409.16,408.9,409.09,4327.0,406.0407,406.1995,405.9414,406.13,4327.0
2024-10-18 14:55:00,409.0,409.4,409.0,409.4,3891.0,406.0407,406.4378,406.0407,406.4378,3891.0
2024-10-18 15:00:00,409.31,409.45,409.1,409.42,8744.0,406.3484,406.4874,406.14,406.4576,8744.0
2024-10-18 15:05:00,409.43,409.58,409.04,409.04,4317.0,406.4676,406.6165,406.0804,406.0804,4317.0
2024-10-18 15:10:00,409.02,409.14,408.9,409.14,5825.0,406.0605,406.1797,405.9414,406.1797,5825.0
2024-10-18 15:15:00,409.32,409.54,409.29,409.41,1801.0,406.3584,406.5768,406.3286,406.4477,1801.0
2024-10-18 15:20:00,409.39,409.39,409.12,409.15,3398.0,406.4279,406.4279,406.1598,406.1896,3398.0
2024-10-18 15:25:00,409.2,409.29,408.64,408.64,6462.0,406.2392,406.3286,405.6833,405.6833,6462.0
2024-10-18 15:30:00,408.62,408.62,408.3,408.36,3941.0,405.6634,405.6634,405.3457,405.4053,3941.0
2024-10-18 15:35:00,408.37,408.87,408.36,408.76,2750.0,405.4152,405.9116,405.4053,405.8024,2750.0
2024-10-18 15:40:00,408.67,408.67,407.91,408.22,7519.0,405.7131,405.7131,404.9586,405.2663,7519.0
2024-10-18 15:45:00,408.16,408.7,408.04,408.41,7175.0,405.2068,405.7428,405.0876,405.4549,7175.0
2024-10-18 15:50:00,408.46,409.03,408.46,409.02,9246.0,405.5046,406.0705,405.5046,406.0605,9246.0
2024-10-18 15:55:00,409.09,409.3,408.64,408.68,33799.0,406.13,406.3385,405.6833,405.723,33799.0
2024-10-21 09:30:00,408.0,410.73,407.75,407.85,26485.0,405.0479,407.7582,404.7997,404.899,26485.0
2024-10-21 09:35:00,407.5,408.33,407.25,408.33,1754.0,404.5515,405.3755,404.3033,405.3755,1754.0
2024-10-21 09:40:00,408.04,408.67,408.03,408.67,1260.0,405.0876,405.7131,405.0777,405.7131,1260.0
2024-10-21 09:45:00,408.8,409.72,408.31,408.31,9308.0,405.8421,406.7555,405.3557,405.3557,9308.0
2024-10-21 09:50:00,408.48,408.83,408.04,408.25,5477.0,405.5244,405.8719,405.0876,405.2961,5477.0
2024-10-21 09:55:00,408.42,409.29,408.31,408.6,10414.0,405.4649,406.3286,405.3557,405.6436,10414.0
2024-10-21 10:00:00,408.42,408.71,407.86,407.96,5820.0,405.4649,405.7528,404.9089,405.0082,5820.0
2024-10-21 10:05:00,408.31,408.45,407.68,408.1,2701.0,405.3557,405.4947,404.7302,405.1472,2701.0
2024-10-21 10:10:00,408.19,408.48,408.18,408.48,2926.0,405.2365,405.5244,405.2266,405.5244,2926.0
2024-10-21 10:15:00,408.48,409.44,408.47,409.44,2483.0,405.5244,406.4775,405.5145,406.4775,2483.0
2024-10-21 10:20:00,409.22,409.66,409.21,409.46,1414.0,406.2591,406.6959,406.2492,406.4974,1414.0
2024-10-21 10:25:00,409.18,409.18,408.72,408.74,2107.0,406.2194,406.2194,405.7627,405.7826,2107.0
2024-10-21 10:30:00,408.71,408.87,408.17,408.45,3610.0,405.7528,405.9116,405.2167,405.4947,3610.0
2024-10-21 10:35:00,408.65,409.08,408.62,409.02,1219.0,405.6932,406.1201,405.6634,406.0605,1219.0
2024-10-21 10:40:00,409.13,409.4,409.03,409.4,926.0,406.1697,406.4378,406.0705,406.4378,926.0
2024-10-21 10:45:00,409.42,409.43,408.69,408.69,1882.0,406.4576,406.4676,405.7329,405.7329,1882.0
2024-10-21 10:50:00,408.75,409.28,408.7,409.1,1097.0,405.7925,406.3187,405.7428,406.14,1097.0
2024-10-21 10:55:00,408.89,409.15,408.88,409.09,1177.0,405.9315,406.1896,405.9215,406.13,1177.0
2024-10-21 11:00:00,408.43,409.21,408.43,408.84,6992.0,405.4748,406.2492,405.4748,405.8818,6992.0
2024-10-21 11:05:00,408.79,409.24,408.05,408.19,7444.0,405.8322,406.2789,405.0976,405.2365,7444.0
2024-10-21 11:10:00,408.19,409.62,408.19,409.54,3260.0,405.2365,406.6562,405.2365,406.5768,3260.0
2024-10-21 11:15:00,409.28,409.32,408.75,408.75,1674.0,406.3187,406.3584,405.7925,405.7925,1674.0
2024-10-21 11:20:00,409.03,409.03,408.7,408.71,300.0,406.0705,406.0705,405.7428,405.7528,300.0
2024-10-21 11:25:00,408.84,409.65,408.21,408.38,3732.0,405.8818,406.686,405.2564,405.4252,3732.0
2024-10-21 11:30:00,408.15,408.15,407.18,407.18,1046.0,405.1968,405.1968,404.2338,404.2338,1046.0
2024-10-21 11:35:00,407.35,407.89,406.74,407.74,3647.0,404.4026,404.9387,403.797,404.7898,3647.0
2024-10-21 11:40:00,407.86,408.42,407.77,408.25,4231.0,404.9089,405.4649,404.8196,405.2961,4231.0
2024-10-21 11:45:00,407.96,408.33,407.95,408.31,1805.0,405.0082,405.3755,404.9983,405.3557,1805.0
2024-10-21 11:50:00,408.39,408.61,408.21,408.21,1740.0,405.4351,405.6535,405.2564,405.2564,1740.0
2024-10-21 11:55:00,408.42,408.53,407.79,408.04,1139.0,405.4649,405.5741,404.8394,405.0876,1139.0
2024-10-21 12:00:00,408.0,408.0,407.67,407.71,11108.0,405.0479,405.0479,404.7203,404.76,11108.0
2024-10-21 12:05:00,407.73,407.95,407.73,407.92,2915.0,404.7799,404.9983,404.7799,404.9685,2915.0
2024-10-21 12:10:00,408.08,408.08,407.61,407.86,3714.0,405.1273,405.1273,404.6607,404.9089,3714.0
2024-10-21 12:15:00,407.86,407.86,407.86,407.86,0.0,404.9089,404.9089,404.9089,404.9089,0.0
2024-10-21 12:20:00,407.64,407.64,407.23,407.24,30421.0,404.6905,404.6905,404.2835,404.2934,30421.0
2024-10-21 12:25:00,407.57,408.09,407.57,407.77,4372.0,404.621,405.1373,404.621,404.8196,4372.0
2024-10-21 12:30:00,407.77,408.17,407.71,408.17,2289.0,404.8196,405.2167,404.76,405.2167,2289.0
2024-10-21 12:35:00,407.92,408.17,407.92,408.17,1100.0,404.9685,405.2167,404.9685,405.2167,1100.0
2024-10-21 12:40:00,408.25,408.58,408.25,408.58,2209.0,405.2961,405.6237,405.2961,405.6237,2209.0
2024-10-21 12:45:00,408.34,408.34,408.14,408.21,1800.0,405.3855,405.3855,405.1869,405.2564,1800.0
2024-10-21 12:50:00,408.31,408.4,408.29,408.33,894.0,405.3557,405.445,405.3358,405.3755,894.0
2024-10-21 12:55:00,408.36,408.71,408.36,408.56,2002.0,405.4053,405.7528,405.4053,405.6039,2002.0
2024-10-21 13:00:00,408.62,408.86,408.6,408.6,1900.0,405.6634,405.9017,405.6436,405.6436,1900.0
2024-10-21 13:05:00,408.26,408.43,408.26,408.27,517.0,405.306,405.4748,405.306,405.316,517.0
2024-10-21 13:10:00,408.29,408.34,408.29,408.32,805.0,405.3358,405.3855,405.3358,405.3656,805.0
2024-10-21 13:15:00,408.25,408.25,408.12,408.12,500.0,405.2961,405.2961,405.167,405.167,500.0
2024-10-21 13:20:00,408.29,408.35,408.27,408.35,505.0,405.3358,405.3954,405.316,405.3954,505.0
2024-10-21 13:25:00,408.37,408.37,408.19,408.19,1500.0,405.4152,405.4152,405.2365,405.2365,1500.0
2024-10-21 13:30:00,408.28,408.59,408.28,408.44,4451.0,405.3259,405.6336,405.3259,405.4847,4451.0
2024-10-21 13:35:00,408.46,408.66,408.42,408.66,2053.0,405.5046,405.7031,405.4649,405.7031,2053.0
2024-10-21 13:40:00,408.52,408.83,408.52,408.83,2617.0,405.5642,405.8719,405.5642,405.8719,2617.0
2024-10-21 13:45:00,408.81,408.81,408.68,408.69,700.0,405.8521,405.8521,405.723,405.7329,700.0
2024-10-21 13:50:00,408.62,408.65,408.49,408.61,1897.0,405.6634,405.6932,405.5344,405.6535,1897.0
2024-10-21 13:55:00,408.6,408.71,408.6,408.64,788.0,405.6436,405.7528,405.6436,405.6833,788.0
2024-10-21 14:00:00,408.55,408.66,408.3,408.54,2733.0,405.5939,405.7031,405.3457,405.584,2733.0
2024-10-21 14:05:00,408.5,408.57,408.18,408.18,738.0,405.5443,405.6138,405.2266,405.2266,738.0
2024-10-21 14:10:00,408.34,408.34,407.32,407.98,7607.0,405.3855,405.3855,404.3728,405.0281,7607.0
2024-10-21 14:15:00,407.98,408.15,407.97,408.15,1077.0,405.0281,405.1968,405.0181,405.1968,1077.0
2024-10-21 14:20:00,408.31,408.31,408.01,408.25,1740.0,405.3557,405.3557,405.0578,405.2961,1740.0
2024-10-21 14:25:00,408.3,408.6,408.3,408.48,1728.0,405.3457,405.6436,405.3457,405.5244,1728.0
2024-10-21 14:30:00,408.4,408.49,408.31,408.49,2201.0,405.445,405.5344,405.3557,405.5344,2201.0
2024-10-21 14:35:00,408.68,408.71,408.49,408.71,529.0,405.723,405.7528,405.5344,405.7528,529.0
2024-10-21 14:40:00,408.71,408.71,408.27,408.29,2169.0,405.7528,405.7528,405.316,405.3358,2169.0
2024-10-21 14:45:00,408.09,408.48,408.09,408.45,1418.0,405.1373,405.5244,405.1373,405.4947,1418.0
2024-10-21 14:50:00,408.59,408.6,408.18,408.39,3893.0,405.6336,405.6436,405.2266,405.4351,3893.0
2024-10-21 14:55:00,408.4,408.5,408.33,408.49,3312.0,405.445,405.5443,405.3755,405.5344,3312.0
2024-10-21 15:00:00,408.4,408.57,408.28,408.29,3389.0,405.445,405.6138,405.3259,405.3358,3389.0
2024-10-21 15:05:00,408.44,408.52,408.39,408.51,3191.0,405.4847,405.5642,405.4351,405.5542,3191.0
2024-10-21 15:10:00,408.42,408.43,408.06,408.1,1557.0,405.4649,405.4748,405.1075,405.1472,1557.0
2024-10-21 15:15:00,408.26,408.27,407.82,407.82,1275.0,405.306,405.316,404.8692,404.8692,1275.0
2024-10-21 15:20:00,407.81,407.94,407.72,407.84,4877.0,404.8593,404.9883,404.7699,404.8891,4877.0
2024-10-21 15:25:00,407.84,407.95,407.83,407.87,2870.0,404.8891,404.9983,404.8791,404.9189,2870.0
2024-10-21 15:30:00,407.87,407.87,407.49,407.5,8180.0,404.9189,404.9189,404.5416,404.5515,8180.0
2024-10-21 15:35:00,407.58,407.8,407.57,407.68,5264.0,404.631,404.8494,404.621,404.7302,5264.0
2024-10-21 15:40:00,407.68,407.68,407.05,407.07,2819.0,404.7302,404.7302,404.1048,404.1246,2819.0
2024-10-21 15:45:00,406.87,407.07,406.55,406.88,4767.0,403.9261,404.1246,403.6084,403.936,4767.0
2024-10-21 15:50:00,407.03,407.05,405.92,406.55,7523.0,404.0849,404.1048,402.983,403.6084,7523.0
2024-10-21 15:55:00,406.5,407.38,406.28,407.19,45455.0,403.5588,404.4324,403.3404,404.2438,45455.0
2024-10-22 09:30:00,407.05,407.05,404.07,404.81,22347.0,404.1048,404.1048,401.1463,401.881,22347.0
2024-10-22 09:35:00,405.37,405.37,403.68,403.69,1200.0,402.4369,402.4369,400.7592,400.7691,1200.0
2024-10-22 09:40:00,404.08,404.34,402.98,403.86,7040.0,401.1563,401.4144,400.0642,400.9379,7040.0
2024-10-22 09:45:00,403.59,404.4,403.19,404.4,3327.0,400.6698,401.474,400.2727,401.474,3327.0
2024-10-22 09:50:00,404.19,404.2,402.82,403.1,2911.0,401.2655,401.2754,399.9054,400.1834,2911.0
2024-10-22 09:55:00,403.06,403.42,402.55,403.42,8406.0,400.1437,400.5011,399.6373,400.5011,8406.0
2024-10-22 10:00:00,403.47,404.12,403.3,403.35,3132.0,400.5507,401.196,400.3819,400.4316,3132.0
2024-10-22 10:05:00,403.06,403.06,402.02,402.02,891.0,400.1437,400.1437,399.1112,399.1112,891.0
2024-10-22 10:10:00,402.22,403.08,402.22,402.59,6446.0,399.3097,400.1635,399.3097,399.6771,6446.0
2024-10-22 10:15:00,402.96,403.17,401.81,401.99,4000.0,400.0444,400.2529,398.9027,399.0814,4000.0
2024-10-22 10:20:00,402.37,402.73,402.2,402.2,2488.0,399.4586,399.816,399.2899,399.2899,2488.0
2024-10-22 10:25:00,402.43,402.66,402.4,402.66,1524.0,399.5182,399.7466,399.4884,399.7466,1524.0
2024-10-22 10:30:00,402.6,402.66,402.19,402.26,981.0,399.687,399.7466,399.28,399.3494,981.0
2024-10-22 10:35:00,402.14,402.8,402.14,402.75,1971.0,399.2303,399.8855,399.2303,399.8359,1971.0
2024-10-22 10:40:00,402.6,402.9,402.38,402.47,2105.0,399.687,399.9848,399.4686,399.5579,2105.0
2024-10-22 10:45:00,402.76,403.83,402.76,403.83,2562.0,399.8458,400.9081,399.8458,400.9081,2562.0
2024-10-22 10:50:00,403.9,404.22,403.71,404.22,2635.0,400.9776,401.2953,400.789,401.2953,2635.0
2024-10-22 10:55:00,404.04,404.19,403.84,403.85,1464.0,401.1166,401.2655,400.918,400.9279,1464.0
2024-10-22 11:00:00,403.8,404.01,403.72,403.77,8175.0,400.8783,401.0868,400.7989,400.8485,8175.0
2024-10-22 11:05:00,403.81,404.51,403.81,404.51,5372.0,400.8882,401.5832,400.8882,401.5832,5372.0
2024-10-22 11:10:00,404.44,405.16,404.44,405.15,2795.0,401.5137,402.2285,401.5137,402.2185,2795.0
2024-10-22 11:15:00,405.19,405.94,405.19,405.87,2772.0,402.2582,403.0028,402.2582,402.9333,2772.0
2024-10-22 11:20:00,405.92,405.96,405.67,405.68,552.0,402.983,403.0227,402.7348,402.7447,552.0
2024-10-22 11:25:00,405.52,405.96,405.38,405.77,4722.0,402.5859,403.0227,402.4469,402.834,4722.0
2024-10-22 11:30:00,405.82,405.96,405.7,405.7,3874.0,402.8837,403.0227,402.7646,402.7646,3874.0
2024-10-22 11:35:00,405.61,406.06,405.61,406.01,4912.0,402.6752,403.122,402.6752,403.0723,4912.0
2024-10-22 11:40:00,405.81,405.81,405.34,405.53,5717.0,402.8738,402.8738,402.4072,402.5958,5717.0
2024-10-22 11:45:00,405.55,405.67,405.31,405.31,2158.0,402.6156,402.7348,402.3774,402.3774,2158.0
2024-10-22 11:50:00,405.31,405.58,405.22,405.3,1965.0,402.3774,402.6454,402.288,402.3674,1965.0
2024-10-22 11:55:00,404.93,405.1,404.92,404.93,2989.0,402.0001,402.1689,401.9902,402.0001,2989.0
2024-10-22 12:00:00,404.93,405.56,404.93,405.29,2656.0,402.0001,402.6256,402.0001,402.3575,2656.0
2024-10-22 12:05:00,405.48,405.55,405.2,405.33,1270.0,402.5461,402.6156,402.2682,402.3972,1270.0
2024-10-22 12:10:00,405.51,406.43,405.51,406.34,1529.0,402.5759,403.4893,402.5759,403.3999,1529.0
2024-10-22 12:15:00,405.9,406.14,405.88,406.14,800.0,402.9631,403.2014,402.9433,403.2014,800.0
2024-10-22 12:20:00,405.97,406.27,405.82,405.94,2096.0,403.0326,403.3304,402.8837,403.0028,2096.0
2024-10-22 12:25:00,405.94,406.13,405.73,405.98,819.0,403.0028,403.1914,402.7943,403.0425,819.0
2024-10-22 12:30:00,406.16,406.44,406.04,406.29,2362.0,403.2212,403.4992,403.1021,403.3503,2362.0
2024-10-22 12:35:00,406.3,406.69,406.3,406.69,3166.0,403.3602,403.7474,403.3602,403.7474,3166.0
2024-10-22 12:40:00,406.81,406.95,406.67,406.94,1159.0,403.8665,404.0055,403.7275,403.9956,1159.0
2024-10-22 12:45:00,406.87,406.87,406.76,406.77,400.0,403.9261,403.9261,403.8169,403.8268,400.0
2024-10-22 12:50:00,406.98,407.13,406.89,407.01,700.0,404.0353,404.1842,403.9459,404.0651,700.0
2024-10-22 12:55:00,406.64,406.72,406.54,406.72,1037.0,403.6978,403.7772,403.5985,403.7772,1037.0
2024-10-22 13:00:00,406.61,407.14,406.61,407.14,1428.0,403.668,404.1941,403.668,404.1941,1428.0
2024-10-22 13:05:00,407.02,407.02,406.77,406.77,1718.0,404.075,404.075,403.8268,403.8268,1718.0
2024-10-22 13:10:00,406.75,407.0,406.75,406.98,747.0,403.807,404.0551,403.807,404.0353,747.0
2024-10-22 13:15:00,406.72,406.84,406.56,406.81,1214.0,403.7772,403.8963,403.6183,403.8665,1214.0
2024-10-22 13:20:00,406.85,406.85,406.83,406.83,200.0,403.9062,403.9062,403.8864,403.8864,200.0
2024-10-22 13:25:00,406.75,406.92,406.75,406.76,1100.0,403.807,403.9757,403.807,403.8169,1100.0
2024-10-22 13:30:00,406.72,406.81,406.68,406.69,1257.0,403.7772,403.8665,403.7375,403.7474,1257.0
2024-10-22 13:35:00,406.68,406.82,406.67,406.69,775.0,403.7375,403.8765,403.7275,403.7474,775.0
2024-10-22 13:40:00,406.64,406.65,406.48,406.61,1522.0,403.6978,403.7077,403.5389,403.668,1522.0
2024-10-22 13:45:00,406.78,407.05,406.45,406.94,1542.0,403.8367,404.1048,403.5091,403.9956,1542.0
2024-10-22 13:50:00,407.09,407.09,406.85,407.07,700.0,404.1445,404.1445,403.9062,404.1246,700.0
2024-10-22 13:55:00,407.02,407.14,406.78,407.01,1976.0,404.075,404.1941,403.8367,404.0651,1976.0
2024-10-22 14:00:00,406.99,407.16,406.99,407.14,1629.0,404.0452,404.214,404.0452,404.1941,1629.0
2024-10-22 14:05:00,407.08,407.12,406.98,406.99,733.0,404.1346,404.1743,404.0353,404.0452,733.0
2024-10-22 14:10:00,407.0,407.21,406.88,406.88,1187.0,404.0551,404.2636,403.936,403.936,1187.0
2024-10-22 14:15:00,406.91,407.26,406.76,406.95,5523.0,403.9658,404.3133,403.8169,404.0055,5523.0
2024-10-22 14:20:00,406.86,407.15,406.86,407.02,1944.0,403.9162,404.2041,403.9162,404.075,1944.0
2024-10-22 14:25:00,406.98,407.38,406.89,407.38,1689.0,404.0353,404.4324,403.9459,404.4324,1689.0
2024-10-22 14:30:00,407.34,407.42,407.26,407.42,1110.0,404.3927,404.4721,404.3133,404.4721,1110.0
2024-10-22 14:35:00,407.36,407.36,407.13,407.13,1041.0,404.4125,404.4125,404.1842,404.1842,1041.0
2024-10-22 14:40:00,407.05,407.08,406.95,406.95,741.0,404.1048,404.1346,404.0055,404.0055,741.0
2024-10-22 14:45:00,406.87,406.98,406.72,406.81,3896.0,403.9261,404.0353,403.7772,403.8665,3896.0
2024-10-22 14:50:00,406.81,407.04,406.81,406.96,1425.0,403.8665,404.0949,403.8665,404.0154,1425.0
2024-10-22 14:55:00,406.97,406.97,406.54,406.86,6304.0,404.0254,404.0254,403.5985,403.9162,6304.0
2024-10-22 15:00:00,406.77,407.35,406.77,407.35,3212.0,403.8268,404.4026,403.8268,404.4026,3212.0
2024-10-22 15:05:00,407.34,407.34,407.23,407.29,400.0,404.3927,404.3927,404.2835,404.3431,400.0
2024-10-22 15:10:00,407.36,407.49,407.16,407.18,2064.0,404.4125,404.5416,404.214,404.2338,2064.0
2024-10-22 15:15:00,407.21,407.71,407.18,407.62,3550.0,404.2636,404.76,404.2338,404.6707,3550.0
2024-10-22 15:20:00,407.57,407.85,407.42,407.42,3579.0,404.621,404.899,404.4721,404.4721,3579.0
2024-10-22 15:25:00,407.35,407.56,407.32,407.56,3168.0,404.4026,404.6111,404.3728,404.6111,3168.0
2024-10-22 15:30:00,407.56,407.63,406.97,407.33,10997.0,404.6111,404.6806,404.0254,404.3828,10997.0
2024-10-22 15:35:00,407.34,407.79,407.27,407.38,6741.0,404.3927,404.8394,404.3232,404.4324,6741.0
2024-10-22 15:40:00,407.34,407.72,407.34,407.66,1790.0,404.3927,404.7699,404.3927,404.7104,1790.0
2024-10-22 15:45:00,407.59,407.9,407.56,407.82,5318.0,404.6409,404.9486,404.6111,404.8692,5318.0
2024-10-22 15:50:00,407.75,407.75,407.38,407.58,9227.0,404.7997,404.7997,404.4324,404.631,9227.0
2024-10-22 15:55:00,407.56,407.56,406.54,406.83,36690.0,404.6111,404.6111,403.5985,403.8864,36690.0
2024-10-23 09:30:00,407.25,409.62,406.53,409.53,18160.0,404.3033,406.6562,403.5886,406.5668,18160.0
2024-10-23 09:35:00,409.87,409.97,408.92,409.4,3381.0,406.9044,407.0037,405.9613,406.4378,3381.0
2024-10-23 09:40:00,409.46,409.46,408.52,408.85,3940.0,406.4974,406.4974,405.5642,405.8918,3940.0
2024-10-23 09:45:00,409.0,410.33,408.88,410.33,4697.0,406.0407,407.3611,405.9215,407.3611,4697.0
2024-10-23 09:50:00,410.56,410.97,409.25,409.65,6140.0,407.5894,407.9964,406.2889,406.686,6140.0
2024-10-23 09:55:00,409.63,410.13,409.54,409.92,4146.0,406.6661,407.1625,406.5768,406.954,4146.0
2024-10-23 10:00:00,409.78,411.21,409.77,411.1,2433.0,406.815,408.2347,406.8051,408.1255,2433.0
2024-10-23 10:05:00,411.02,411.43,410.82,411.4,6565.0,408.0461,408.4531,407.8475,408.4233,6565.0
2024-10-23 10:10:00,411.4,411.4,410.26,410.26,3878.0,408.4233,408.4233,407.2916,407.2916,3878.0
2024-10-23 10:15:00,409.74,409.74,409.25,409.57,1149.0,406.7753,406.7753,406.2889,406.6066,1149.0
2024-10-23 10:20:00,409.35,409.35,408.92,409.22,6032.0,406.3881,406.3881,405.9613,406.2591,6032.0
2024-10-23 10:25:00,409.46,409.84,409.03,409.84,1937.0,406.4974,406.8746,406.0705,406.8746,1937.0
2024-10-23 10:30:00,409.79,409.79,408.99,409.07,1844.0,406.825,406.825,406.0308,406.1102,1844.0
2024-10-23 10:35:00,409.38,409.38,408.75,409.11,1337.0,406.4179,406.4179,405.7925,406.1499,1337.0
2024-10-23 10:40:00,409.45,409.45,408.98,409.39,803.0,406.4874,406.4874,406.0208,406.4279,803.0
2024-10-23 10:45:00,409.5,409.85,408.84,409.58,1852.0,406.5371,406.8845,405.8818,406.6165,1852.0
2024-10-23 10:50:00,409.48,409.76,409.0,409.0,3570.0,406.5172,406.7952,406.0407,406.0407,3570.0
2024-10-23 10:55:00,409.03,409.29,408.81,409.19,1792.0,406.0705,406.3286,405.8521,406.2293,1792.0
2024-10-23 11:00:00,409.19,409.2,408.6,408.7,1909.0,406.2293,406.2392,405.6436,405.7428,1909.0
2024-10-23 11:05:00,408.71,408.71,408.45,408.5,6400.0,405.7528,405.7528,405.4947,405.5443,6400.0
2024-10-23 11:10:00,408.5,408.77,408.44,408.77,7667.0,405.5443,405.8123,405.4847,405.8123,7667.0
2024-10-23 11:15:00,408.91,408.98,408.75,408.83,4344.0,405.9513,406.0208,405.7925,405.8719,4344.0
2024-10-23 11:20:00,408.85,408.85,408.47,408.67,1667.0,405.8918,405.8918,405.5145,405.7131,1667.0
2024-10-23 11:25:00,408.73,408.73,408.36,408.56,2166.0,405.7726,405.7726,405.4053,405.6039,2166.0
2024-10-23 11:30:00,408.37,408.64,408.36,408.53,2217.0,405.4152,405.6833,405.4053,405.5741,2217.0
2024-10-23 11:35:00,408.9,409.38,408.42,409.24,5446.0,405.9414,406.4179,405.4649,406.2789,5446.0
2024-10-23 11:40:00,409.34,409.94,409.34,409.87,490.0,406.3782,406.9739,406.3782,406.9044,490.0
2024-10-23 11:45:00,409.67,409.67,409.67,409.67,400.0,406.7058,406.7058,406.7058,406.7058,400.0
2024-10-23 11:50:00,409.66,410.39,409.65,410.14,2710.0,406.6959,407.4206,406.686,407.1724,2710.0
2024-10-23 11:55:00,410.25,410.25,409.75,409.75,2153.0,407.2816,407.2816,406.7853,406.7853,2153.0
2024-10-23 12:00:00,409.76,410.2,409.67,410.13,5349.0,406.7952,407.232,406.7058,407.1625,5349.0
2024-10-23 12:05:00,409.91,410.21,409.77,410.21,1677.0,406.9441,407.2419,406.8051,407.2419,1677.0
2024-10-23 12:10:00,410.13,410.13,409.88,410.09,1218.0,407.1625,407.1625,406.9143,407.1228,1218.0
2024-10-23 12:15:00,410.09,410.56,410.09,410.51,1621.0,407.1228,407.5894,407.1228,407.5398,1621.0
2024-10-23 12:20:00,410.67,410.67,410.39,410.52,1832.0,407.6986,407.6986,407.4206,407.5497,1832.0
2024-10-23 12:25:00,410.52,410.6,410.38,410.54,1560.0,407.5497,407.6291,407.4107,407.5695,1560.0
2024-10-23 12:30:00,410.56,410.71,410.1,410.71,4063.0,407.5894,407.7383,407.1327,407.7383,4063.0
2024-10-23 12:35:00,410.68,410.97,410.63,410.63,4718.0,407.7085,407.9964,407.6589,407.6589,4718.0
2024-10-23 12:40:00,410.74,410.85,410.67,410.8,1604.0,407.7681,407.8773,407.6986,407.8277,1604.0
2024-10-23 12:45:00,410.97,411.6,410.84,411.6,2374.0,407.9964,408.6219,407.8674,408.6219,2374.0
2024-10-23 12:50:00,411.6,411.74,411.32,411.48,7748.0,408.6219,408.7609,408.3439,408.5027,7748.0
2024-10-23 12:55:00,411.49,411.58,411.2,411.24,1859.0,408.5127,408.602,408.2248,408.2645,1859.0
2024-10-23 13:00:00,411.11,411.39,410.86,410.95,2901.0,408.1354,408.4134,407.8872,407.9766,2901.0
2024-10-23 13:05:00,410.97,411.06,410.0,410.0,4362.0,407.9964,408.0858,407.0334,407.0334,4362.0
2024-10-23 13:10:00,409.86,409.95,409.31,409.53,1552.0,406.8945,406.9838,406.3484,406.5668,1552.0
2024-10-23 13:15:00,409.57,409.75,408.76,408.93,4363.0,406.6066,406.7853,405.8024,405.9712,4363.0
2024-10-23 13:20:00,408.98,408.99,407.82,407.82,2813.0,406.0208,406.0308,404.8692,404.8692,2813.0
2024-10-23 13:25:00,407.81,408.36,407.81,408.23,1936.0,404.8593,405.4053,404.8593,405.2762,1936.0
2024-10-23 13:30:00,408.31,408.31,407.73,407.81,2168.0,405.3557,405.3557,404.7799,404.8593,2168.0
2024-10-23 13:35:00,407.82,408.45,407.7,408.45,2307.0,404.8692,405.4947,404.7501,405.4947,2307.0
2024-10-23 13:40:00,408.41,408.62,408.39,408.39,2870.0,405.4549,405.6634,405.4351,405.4351,2870.0
2024-10-23 13:45:00,408.18,408.21,407.96,408.19,1132.0,405.2266,405.2564,405.0082,405.2365,1132.0
2024-10-23 13:50:00,408.4,408.51,408.25,408.25,1100.0,405.445,405.5542,405.2961,405.2961,1100.0
2024-10-23 13:55:00,408.08,408.25,408.08,408.11,1619.0,405.1273,405.2961,405.1273,405.1571,1619.0
2024-10-23 14:00:00,407.96,408.25,407.05,407.22,4580.0,405.0082,405.2961,404.1048,404.2736,4580.0
2024-10-23 14:05:00,407.05,407.2,406.88,406.99,2662.0,404.1048,404.2537,403.936,404.0452,2662.0
2024-10-23 14:10:00,406.78,407.23,406.61,406.66,1757.0,403.8367,404.2835,403.668,403.7176,1757.0
2024-10-23 14:15:00,406.56,406.56,406.26,406.48,2005.0,403.6183,403.6183,403.3205,403.5389,2005.0
2024-10-23 14:20:00,406.48,407.05,406.39,407.05,3763.0,403.5389,404.1048,403.4496,404.1048,3763.0
2024-10-23 14:25:00,406.94,407.46,406.94,407.19,2387.0,403.9956,404.5118,403.9956,404.2438,2387.0
2024-10-23 14:30:00,407.22,407.98,407.21,407.73,2975.0,404.2736,405.0281,404.2636,404.7799,2975.0
2024-10-23 14:35:00,407.9,408.31,407.55,408.11,5773.0,404.9486,405.3557,404.6012,405.1571,5773.0
2024-10-23 14:40:00,408.16,409.39,408.13,408.94,20445.0,405.2068,406.4279,405.177,405.9811,20445.0
2024-10-23 14:45:00,409.07,409.37,408.73,408.94,6967.0,406.1102,406.408,405.7726,405.9811,6967.0
2024-10-23 14:50:00,408.59,408.59,407.77,408.06,5816.0,405.6336,405.6336,404.8196,405.1075,5816.0
2024-10-23 14:55:00,408.16,408.47,408.1,408.4,7341.0,405.2068,405.5145,405.1472,405.445,7341.0
2024-10-23 15:00:00,408.56,408.85,408.33,408.58,1200.0,405.6039,405.8918,405.3755,405.6237,1200.0
2024-10-23 15:05:00,408.61,408.79,408.47,408.79,1448.0,405.6535,405.8322,405.5145,405.8322,1448.0
2024-10-23 15:10:00,408.83,409.09,408.65,408.99,8688.0,405.8719,406.13,405.6932,406.0308,8688.0
2024-10-23 15:15:00,408.91,409.09,408.67,408.79,4224.0,405.9513,406.13,405.7131,405.8322,4224.0
2024-10-23 15:20:00,409.22,409.22,408.42,408.42,2502.0,406.2591,406.2591,405.4649,405.4649,2502.0
2024-10-23 15:25:00,408.27,408.45,408.07,408.08,4161.0,405.316,405.4947,405.1174,405.1273,4161.0
2024-10-23 15:30:00,408.23,408.59,407.83,408.34,6025.0,405.2762,405.6336,404.8791,405.3855,6025.0
2024-10-23 15:35:00,408.34,408.48,408.12,408.46,3566.0,405.3855,405.5244,405.167,405.5046,3566.0
2024-10-23 15:40:00,408.56,409.05,408.42,409.02,3016.0,405.6039,406.0903,405.4649,406.0605,3016.0
2024-10-23 15:45:00,408.96,409.06,408.29,408.47,5177.0,406.001,406.1002,405.3358,405.5145,5177.0
2024-10-23 15:50:00,408.55,409.3,408.52,409.25,12623.0,405.5939,406.3385,405.5642,406.2889,12623.0
2024-10-23 15:55:00,409.4,409.45,408.57,408.64,56968.0,406.4378,406.4874,405.6138,405.6833,56968.0
2024-10-24 09:30:00,408.99,409.42,407.79,407.84,13837.0,406.0308,406.4576,404.8394,404.8891,13837.0
2024-10-24 09:35:00,407.64,408.23,407.26,408.13,2262.0,404.6905,405.2762,404.3133,405.177,2262.0
2024-10-24 09:40:00,408.74,408.76,407.63,408.1,2249.0,405.7826,405.8024,404.6806,405.1472,2249.0
2024-10-24 09:45:00,407.55,408.34,407.23,408.17,3008.0,404.6012,405.3855,404.2835,405.2167,3008.0
2024-10-24 09:50:00,408.23,409.15,407.96,409.15,3241.0,405.2762,406.1896,405.0082,406.1896,3241.0
2024-10-24 09:55:00,409.17,409.17,408.23,408.24,5365.0,406.2094,406.2094,405.2762,405.2862,5365.0
2024-10-24 10:00:00,407.96,408.59,407.31,407.66,4630.0,405.0082,405.6336,404.3629,404.7104,4630.0
2024-10-24 10:05:00,407.35,408.36,407.19,408.36,2939.0,404.4026,405.4053,404.2438,405.4053,2939.0
2024-10-24 10:10:00,408.18,408.74,407.85,407.86,6151.0,405.2266,405.7826,404.899,404.9089,6151.0
2024-10-24 10:15:00,407.46,408.46,407.23,408.46,3768.0,404.5118,405.5046,404.2835,405.5046,3768.0
2024-10-24 10:20:00,408.35,408.93,408.11,408.93,1151.0,405.3954,405.9712,405.1571,405.9712,1151.0
2024-10-24 10:25:00,409.11,409.73,409.06,409.08,3935.0,406.1499,406.7654,406.1002,406.1201,3935.0
2024-10-24 10:30:00,409.07,409.59,408.87,409.34,1848.0,406.1102,406.6264,405.9116,406.3782,1848.0
2024-10-24 10:35:00,409.11,409.12,409.11,409.11,150.0,406.1499,406.1598,406.1499,406.1499,150.0
2024-10-24 10:40:00,409.23,409.66,409.17,409.17,4058.0,406.269,406.6959,406.2094,406.2094,4058.0
2024-10-24 10:45:00,409.41,409.41,408.8,409.24,3214.0,406.4477,406.4477,405.8421,406.2789,3214.0
2024-10-24 10:50:00,409.26,409.34,408.76,408.76,2262.0,406.2988,406.3782,405.8024,405.8024,2262.0
2024-10-24 10:55:00,408.91,409.17,408.88,409.17,5183.0,405.9513,406.2094,405.9215,406.2094,5183.0
2024-10-24 11:00:00,409.28,409.42,408.61,408.62,3147.0,406.3187,406.4576,405.6535,405.6634,3147.0
2024-10-24 11:05:00,408.61,408.65,408.53,408.56,400.0,405.6535,405.6932,405.5741,405.6039,400.0
2024-10-24 11:10:00,408.62,409.05,408.62,408.78,1940.0,405.6634,406.0903,405.6634,405.8223,1940.0
2024-10-24 11:15:00,408.77,408.84,408.62,408.84,700.0,405.8123,405.8818,405.6634,405.8818,700.0
2024-10-24 11:20:00,408.69,408.74,408.26,408.34,2912.0,405.7329,405.7826,405.306,405.3855,2912.0
2024-10-24 11:25:00,408.59,408.59,408.33,408.48,952.0,405.6336,405.6336,405.3755,405.5244,952.0
2024-10-24 11:30:00,408.34,408.66,408.31,408.66,5924.0,405.3855,405.7031,405.3557,405.7031,5924.0
2024-10-24 11:35:00,408.83,408.93,408.79,408.9,2284.0,405.8719,405.9712,405.8322,405.9414,2284.0
2024-10-24 11:40:00,408.87,409.29,408.87,409.29,3064.0,405.9116,406.3286,405.9116,406.3286,3064.0
2024-10-24 11:45:00,409.51,409.51,409.12,409.12,1189.0,406.547,406.547,406.1598,406.1598,1189.0
2024-10-24 11:50:00,409.25,409.26,408.91,408.91,2253.0,406.2889,406.2988,405.9513,405.9513,2253.0
2024-10-24 11:55:00,409.28,409.34,409.04,409.04,1555.0,406.3187,406.3782,406.0804,406.0804,1555.0
2024-10-24 12:00:00,409.02,409.02,408.6,408.61,1800.0,406.0605,406.0605,405.6436,405.6535,1800.0
2024-10-24 12:05:00,408.65,408.73,407.7,407.8,17179.0,405.6932,405.7726,404.7501,404.8494,17179.0
2024-10-24 12:10:00,407.86,407.92,407.42,407.83,1926.0,404.9089,404.9685,404.4721,404.8791,1926.0
2024-10-24 12:15:00,407.79,407.79,407.16,407.42,2469.0,404.8394,404.8394,404.214,404.4721,2469.0
2024-10-24 12:20:00,407.39,408.36,407.38,408.22,2408.0,404.4423,405.4053,404.4324,405.2663,2408.0
2024-10-24 12:25:00,408.34,408.83,408.34,408.83,710.0,405.3855,405.8719,405.3855,405.8719,710.0
2024-10-24 12:30:00,408.69,409.25,408.68,409.25,1522.0,405.7329,406.2889,405.723,406.2889,1522.0
2024-10-24 12:35:00,409.32,409.37,409.05,409.14,5719.0,406.3584,406.408,406.0903,406.1797,5719.0
2024-10-24 12:40:00,409.01,409.01,408.8,408.8,2100.0,406.0506,406.0506,405.8421,405.8421,2100.0
2024-10-24 12:45:00,408.94,409.03,408.82,409.03,6511.0,405.9811,406.0705,405.862,406.0705,6511.0
2024-10-24 12:50:00,409.05,409.25,409.0,409.2,1326.0,406.0903,406.2889,406.0407,406.2392,1326.0
2024-10-24 12:55:00,409.32,409.35,409.24,409.24,1129.0,406.3584,406.3881,406.2789,406.2789,1129.0
2024-10-24 13:00:00,409.24,409.28,409.12,409.12,1505.0,406.2789,406.3187,406.1598,406.1598,1505.0
2024-10-24 13:05:00,409.34,409.45,409.23,409.44,1306.0,406.3782,406.4874,406.269,406.4775,1306.0
2024-10-24 13:10:00,409.56,409.87,409.56,409.64,2544.0,406.5966,406.9044,406.5966,406.676,2544.0
2024-10-24 13:15:00,409.75,410.15,409.54,410.15,4848.0,406.7853,407.1824,406.5768,407.1824,4848.0
2024-10-24 13:20:00,409.96,410.21,409.96,410.21,744.0,406.9937,407.2419,406.9937,407.2419,744.0
2024-10-24 13:25:00,410.29,410.33,410.17,410.32,1800.0,407.3213,407.3611,407.2022,407.3511,1800.0
2024-10-24 13:30:00,410.22,410.87,409.82,410.71,8439.0,407.2519,407.8971,406.8547,407.7383,8439.0
2024-10-24 13:35:00,410.7,410.85,410.63,410.74,6083.0,407.7284,407.8773,407.6589,407.7681,6083.0
2024-10-24 13:40:00,410.6,410.91,410.48,410.91,3407.0,407.6291,407.9369,407.51,407.9369,3407.0
2024-10-24 13:45:00,410.81,410.81,409.82,409.82,4600.0,407.8376,407.8376,406.8547,406.8547,4600.0
2024-10-24 13:50:00,409.93,410.1,409.91,410.07,2309.0,406.9639,407.1327,406.9441,407.1029,2309.0
2024-10-24 13:55:00,410.1,410.1,409.8,409.83,5291.0,407.1327,407.1327,406.8349,406.8647,5291.0
2024-10-24 14:00:00,409.75,409.88,409.55,409.73,1135.0,406.7853,406.9143,406.5867,406.7654,1135.0
2024-10-24 14:05:00,409.73,410.08,409.73,409.94,1485.0,406.7654,407.1129,406.7654,406.9739,1485.0
2024-10-24 14:10:00,409.93,410.18,409.93,410.06,2442.0,406.9639,407.2121,406.9639,407.093,2442.0
2024-10-24 14:15:00,410.06,410.34,409.95,410.29,1788.0,407.093,407.371,406.9838,407.3213,1788.0
2024-10-24 14:20:00,410.29,410.29,410.1,410.1,1495.0,407.3213,407.3213,407.1327,407.1327,1495.0
2024-10-24 14:25:00,410.07,410.44,409.95,410.25,3105.0,407.1029,407.4703,406.9838,407.2816,3105.0
2024-10-24 14:30:00,410.33,410.46,410.14,410.14,3193.0,407.3611,407.4901,407.1724,407.1724,3193.0
2024-10-24 14:35:00,410.47,410.62,410.2,410.39,1884.0,407.5,407.649,407.232,407.4206,1884.0
2024-10-24 14:40:00,410.41,410.73,410.19,410.58,4208.0,407.4405,407.7582,407.2221,407.6092,4208.0
2024-10-24 14:45:00,410.58,410.58,410.16,410.17,3157.0,407.6092,407.6092,407.1923,407.2022,3157.0
2024-10-24 14:50:00,410.27,410.82,410.27,410.59,4886.0,407.3015,407.8475,407.3015,407.6192,4886.0
2024-10-24 14:55:00,410.59,410.79,410.35,410.79,3963.0,407.6192,407.8177,407.3809,407.8177,3963.0
2024-10-24 15:00:00,410.71,410.95,410.7,410.83,1713.0,407.7383,407.9766,407.7284,407.8574,1713.0
2024-10-24 15:05:00,410.8,410.8,410.48,410.61,1144.0,407.8277,407.8277,407.51,407.639,1144.0
2024-10-24 15:10:00,410.73,411.44,410.73,411.16,5406.0,407.7582,408.463,407.7582,408.185,5406.0
2024-10-24 15:15:00,411.06,411.55,411.02,411.55,4894.0,408.0858,408.5722,408.0461,408.5722,4894.0
2024-10-24 15:20:00,411.51,411.76,411.51,411.56,1810.0,408.5325,408.7807,408.5325,408.5822,1810.0
2024-10-24 15:25:00,411.63,411.65,411.39,411.39,2469.0,408.6516,408.6715,408.4134,408.4134,2469.0
2024-10-24 15:30:00,411.39,411.52,411.25,411.33,3206.0,408.4134,408.5424,408.2744,408.3538,3206.0
2024-10-24 15:35:00,411.24,411.32,410.81,410.9,4709.0,408.2645,408.3439,407.8376,407.9269,4709.0
2024-10-24 15:40:00,410.96,411.38,410.96,411.28,1400.0,407.9865,408.4035,407.9865,408.3042,1400.0
2024-10-24 15:45:00,411.29,411.73,411.29,411.38,3748.0,408.3141,408.7509,408.3141,408.4035,3748.0
2024-10-24 15:50:00,411.46,411.77,411.3,411.57,7138.0,408.4829,408.7906,408.324,408.5921,7138.0
2024-10-24 15:55:00,411.4,411.69,410.97,411.08,19692.0,408.4233,408.7112,407.9964,408.1056,19692.0
2024-10-25 09:30:00,413.0,414.75,411.95,413.23,13565.0,410.0117,411.7491,408.9693,410.2401,13565.0
2024-10-25 09:35:00,413.32,413.84,412.6,413.16,3515.0,410.3294,410.8457,409.6146,410.1706,3515.0
2024-10-25 09:40:00,413.16,413.49,412.59,412.83,2093.0,410.1706,410.4982,409.6047,409.843,2093.0
2024-10-25 09:45:00,412.64,413.1,412.63,412.67,4815.0,409.6543,410.111,409.6444,409.6841,4815.0
2024-10-25 09:50:00,412.46,412.84,412.46,412.84,400.0,409.4756,409.8529,409.4756,409.8529,400.0
2024-10-25 09:55:00,412.36,412.36,411.56,411.9,3163.0,409.3764,409.3764,408.5822,408.9197,3163.0
2024-10-25 10:00:00,412.25,413.7,412.08,413.69,7625.0,409.2672,410.7067,409.0984,410.6967,7625.0
2024-10-25 10:05:00,413.71,414.0,413.22,413.64,2210.0,410.7166,411.0045,410.2301,410.6471,2210.0
2024-10-25 10:10:00,413.69,413.7,412.79,412.79,4769.0,410.6967,410.7067,409.8033,409.8033,4769.0
2024-10-25 10:15:00,412.73,412.9,412.21,412.9,2898.0,409.7437,409.9125,409.2275,409.9125,2898.0
2024-10-25 10:20:00,412.82,413.01,412.52,412.94,1222.0,409.833,410.0217,409.5352,409.9522,1222.0
2024-10-25 10:25:00,413.08,413.51,412.6,412.89,8827.0,410.0912,410.518,409.6146,409.9025,8827.0
2024-10-25 10:30:00,413.07,413.07,412.29,412.29,624.0,410.0812,410.0812,409.3069,409.3069,624.0
2024-10-25 10:35:00,412.29,412.29,411.76,411.91,626.0,409.3069,409.3069,408.7807,408.9296,626.0
2024-10-25 10:40:00,411.94,412.0,411.57,411.57,1756.0,408.9594,409.019,408.5921,408.5921,1756.0
2024-10-25 10:45:00,411.75,412.1,411.57,411.91,1402.0,408.7708,409.1182,408.5921,408.9296,1402.0
2024-10-25 10:50:00,411.72,412.5,411.72,412.45,3457.0,408.741,409.5154,408.741,409.4657,3457.0
2024-10-25 10:55:00,412.43,412.48,412.09,412.24,1957.0,409.4459,409.4955,409.1083,409.2572,1957.0
2024-10-25 11:00:00,412.38,412.77,412.36,412.56,2172.0,409.3962,409.7834,409.3764,409.5749,2172.0
2024-10-25 11:05:00,412.57,413.0,412.57,413.0,859.0,409.5848,410.0117,409.5848,410.0117,859.0
2024-10-25 11:10:00,413.0,413.18,412.75,412.75,4337.0,410.0117,410.1904,409.7635,409.7635,4337.0
2024-10-25 11:15:00,412.77,412.78,412.24,412.27,1440.0,409.7834,409.7933,409.2572,409.287,1440.0
2024-10-25 11:20:00,412.02,412.05,411.77,411.93,2577.0,409.0388,409.0686,408.7906,408.9495,2577.0
2024-10-25 11:25:00,411.95,412.17,411.77,412.02,4388.0,408.9693,409.1877,408.7906,409.0388,4388.0
2024-10-25 11:30:00,411.6,411.85,411.39,411.39,853.0,408.6219,408.8701,408.4134,408.4134,853.0
2024-10-25 11:35:00,411.24,411.24,410.86,410.86,579.0,408.2645,408.2645,407.8872,407.8872,579.0
2024-10-25 11:40:00,410.94,411.22,410.86,411.13,2511.0,407.9666,408.2446,407.8872,408.1553,2511.0
2024-10-25 11:45:00,411.08,411.57,411.07,411.57,509.0,408.1056,408.5921,408.0957,408.5921,509.0
2024-10-25 11:50:00,411.57,411.57,411.57,411.57,0.0,408.5921,408.5921,408.5921,408.5921,0.0
2024-10-25 11:55:00,411.39,411.83,411.19,411.83,2608.0,408.4134,408.8502,408.2148,408.8502,2608.0
2024-10-25 12:00:00,411.69,411.71,411.37,411.5,2047.0,408.7112,408.7311,408.3935,408.5226,2047.0
2024-10-25 12:05:00,411.19,411.19,411.18,411.18,410.0,408.2148,408.2148,408.2049,408.2049,410.0
2024-10-25 12:10:00,411.16,411.16,411.0,411.0,450.0,408.185,408.185,408.0262,408.0262,450.0
2024-10-25 12:15:00,411.32,411.32,411.23,411.27,321.0,408.3439,408.3439,408.2545,408.2943,321.0
2024-10-25 12:20:00,411.26,411.59,411.15,411.59,3594.0,408.2843,408.6119,408.1751,408.6119,3594.0
2024-10-25 12:25:00,411.39,411.88,411.39,411.88,942.0,408.4134,408.8998,408.4134,408.8998,942.0
2024-10-25 12:30:00,411.72,411.89,411.59,411.6,5925.0,408.741,408.9098,408.6119,408.6219,5925.0
2024-10-25 12:35:00,411.5,411.73,411.35,411.35,2638.0,408.5226,408.7509,408.3737,408.3737,2638.0
2024-10-25 12:40:00,411.35,411.53,411.26,411.42,2720.0,408.3737,408.5524,408.2843,408.4432,2720.0
2024-10-25 12:45:00,411.4,411.42,411.3,411.31,642.0,408.4233,408.4432,408.324,408.334,642.0
2024-10-25 12:50:00,411.31,411.31,410.76,411.0,2453.0,408.334,408.334,407.7879,408.0262,2453.0
2024-10-25 12:55:00,411.01,411.15,410.92,411.13,1702.0,408.0361,408.1751,407.9468,408.1553,1702.0
2024-10-25 13:00:00,411.0,411.05,410.96,410.99,1800.0,408.0262,408.0758,407.9865,408.0163,1800.0
2024-10-25 13:05:00,411.0,411.16,410.36,410.6,2546.0,408.0262,408.185,407.3908,407.6291,2546.0
2024-10-25 13:10:00,410.65,410.65,410.33,410.5,3700.0,407.6787,407.6787,407.3611,407.5298,3700.0
2024-10-25 13:15:00,410.36,410.36,409.48,409.68,7093.0,407.3908,407.3908,406.5172,406.7158,7093.0
2024-10-25 13:20:00,409.65,409.99,409.44,409.99,3744.0,406.686,407.0235,406.4775,407.0235,3744.0
2024-10-25 13:25:00,409.74,409.95,409.7,409.91,1854.0,406.7753,406.9838,406.7356,406.9441,1854.0
2024-10-25 13:30:00,409.78,409.88,409.38,409.59,4643.0,406.815,406.9143,406.4179,406.6264,4643.0
2024-10-25 13:35:00,409.38,409.57,409.38,409.39,993.0,406.4179,406.6066,406.4179,406.4279,993.0
2024-10-25 13:40:00,409.37,409.55,408.51,408.65,2916.0,406.408,406.5867,405.5542,405.6932,2916.0
2024-10-25 13:45:00,408.5,409.34,408.5,409.31,2508.0,405.5443,406.3782,405.5443,406.3484,2508.0
2024-10-25 13:50:00,409.39,409.41,409.19,409.25,1000.0,406.4279,406.4477,406.2293,406.2889,1000.0
2024-10-25 13:55:00,409.26,409.26,409.02,409.02,1818.0,406.2988,406.2988,406.0605,406.0605,1818.0
2024-10-25 14:00:00,409.11,409.11,408.31,408.66,6584.0,406.1499,406.1499,405.3557,405.7031,6584.0
2024-10-25 14:05:00,408.2,408.2,408.1,408.15,400.0,405.2465,405.2465,405.1472,405.1968,400.0
2024-10-25 14:10:00,408.47,408.47,407.86,408.21,3411.0,405.5145,405.5145,404.9089,405.2564,3411.0
2024-10-25 14:15:00,408.21,408.21,407.99,408.04,1413.0,405.2564,405.2564,405.038,405.0876,1413.0
2024-10-25 14:20:00,408.27,408.65,408.1,408.46,4984.0,405.316,405.6932,405.1472,405.5046,4984.0
2024-10-25 14:25:00,408.65,409.1,408.65,408.99,1118.0,405.6932,406.14,405.6932,406.0308,1118.0
2024-10-25 14:30:00,409.04,409.04,408.66,408.84,2273.0,406.0804,406.0804,405.7031,405.8818,2273.0
2024-10-25 14:35:00,409.05,409.29,408.99,409.27,1900.0,406.0903,406.3286,406.0308,406.3087,1900.0
2024-10-25 14:40:00,409.27,409.39,409.03,409.28,1898.0,406.3087,406.4279,406.0705,406.3187,1898.0
2024-10-25 14:45:00,409.27,409.49,408.94,409.4,6340.0,406.3087,406.5271,405.9811,406.4378,6340.0
2024-10-25 14:50:00,409.47,409.63,409.43,409.63,1515.0,406.5073,406.6661,406.4676,406.6661,1515.0
2024-10-25 14:55:00,409.63,409.85,409.57,409.85,2053.0,406.6661,406.8845,406.6066,406.8845,2053.0
2024-10-25 15:00:00,409.85,410.09,409.68,410.09,2993.0,406.8845,407.1228,406.7158,407.1228,2993.0
2024-10-25 15:05:00,410.11,410.11,409.59,409.68,2676.0,407.1426,407.1426,406.6264,406.7158,2676.0
2024-10-25 15:10:00,409.65,409.65,409.0,409.07,4150.0,406.686,406.686,406.0407,406.1102,4150.0
2024-10-25 15:15:00,409.16,409.62,409.16,409.56,2245.0,406.1995,406.6562,406.1995,406.5966,2245.0
2024-10-25 15:20:00,409.47,409.57,408.51,408.51,3888.0,406.5073,406.6066,405.5542,405.5542,3888.0
2024-10-25 15:25:00,408.61,408.85,408.6,408.85,1344.0,405.6535,405.8918,405.6436,405.8918,1344.0
2024-10-25 15:30:00,408.66,408.76,408.32,408.64,1967.0,405.7031,405.8024,405.3656,405.6833,1967.0
2024-10-25 15:35:00,408.58,408.62,408.23,408.23,5893.0,405.6237,405.6634,405.2762,405.2762,5893.0
2024-10-25 15:40:00,408.23,408.29,407.62,407.82,4126.0,405.2762,405.3358,404.6707,404.8692,4126.0
2024-10-25 15:45:00,407.87,408.29,407.71,407.83,5151.0,404.9189,405.3358,404.76,404.8791,5151.0
2024-10-25 15:50:00,408.01,408.1,407.74,407.9,8838.0,405.0578,405.1472,404.7898,404.9486,8838.0
2024-10-25 15:55:00,407.8,408.35,407.42,408.02,28412.0,404.8494,405.3954,404.4721,405.0678,28412.0
2024-10-28 09:30:00,409.0,410.47,409.0,409.13,17691.0,406.0407,407.5,406.0407,406.1697,17691.0
2024-10-28 09:35:00,409.92,410.21,409.1,409.11,1514.0,406.954,407.2419,406.14,406.1499,1514.0
2024-10-28 09:40:00,409.56,409.56,409.56,409.56,290.0,406.5966,406.5966,406.5966,406.5966,290.0
2024-10-28 09:45:00,409.99,410.69,409.57,410.69,4064.0,407.0235,407.7185,406.6066,407.7185,4064.0
2024-10-28 09:50:00,410.46,410.5,409.64,410.29,12130.0,407.4901,407.5298,406.676,407.3213,12130.0
2024-10-28 09:55:00,409.97,409.97,409.82,409.83,481.0,407.0037,407.0037,406.8547,406.8647,481.0
2024-10-28 10:00:00,409.83,409.83,408.67,409.13,2450.0,406.8647,406.8647,405.7131,406.1697,2450.0
2024-10-28 10:05:00,409.14,409.43,409.14,409.31,615.0,406.1797,406.4676,406.1797,406.3484,615.0
2024-10-28 10:10:00,409.44,409.68,409.0,409.1,9909.0,406.4775,406.7158,406.0407,406.14,9909.0
2024-10-28 10:15:00,408.83,408.86,408.82,408.86,525.0,405.8719,405.9017,405.862,405.9017,525.0
2024-10-28 10:20:00,409.06,409.67,409.0,409.67,2671.0,406.1002,406.7058,406.0407,406.7058,2671.0
2024-10-28 10:25:00,409.98,409.98,409.61,409.82,3113.0,407.0136,407.0136,406.6463,406.8547,3113.0
2024-10-28 10:30:00,409.84,409.84,408.69,409.12,2154.0,406.8746,406.8746,405.7329,406.1598,2154.0
2024-10-28 10:35:00,409.54,409.54,408.81,408.84,1094.0,406.5768,406.5768,405.8521,405.8818,1094.0
2024-10-28 10:40:00,408.64,408.68,408.33,408.34,1232.0,405.6833,405.723,405.3755,405.3855,1232.0
2024-10-28 10:45:00,408.64,409.25,408.49,409.21,2323.0,405.6833,406.2889,405.5344,406.2492,2323.0
2024-10-28 10:50:00,409.03,409.31,409.03,409.17,858.0,406.0705,406.3484,406.0705,406.2094,858.0
2024-10-28 10:55:00,408.98,409.21,408.98,409.21,550.0,406.0208,406.2492,406.0208,406.2492,550.0
2024-10-28 11:00:00,409.0,409.5,408.99,409.5,1541.0,406.0407,406.5371,406.0308,406.5371,1541.0
2024-10-28 11:05:00,409.3,409.3,409.3,409.3,100.0,406.3385,406.3385,406.3385,406.3385,100.0
2024-10-28 11:10:00,409.5,409.86,409.38,409.5,15478.0,406.5371,406.8945,406.4179,406.5371,15478.0
2024-10-28 11:15:00,409.41,409.41,409.11,409.16,1608.0,406.4477,406.4477,406.1499,406.1995,1608.0
2024-10-28 11:20:00,409.34,409.49,409.05,409.49,900.0,406.3782,406.5271,406.0903,406.5271,900.0
2024-10-28 11:25:00,409.23,409.23,408.72,408.91,1560.0,406.269,406.269,405.7627,405.9513,1560.0
2024-10-28 11:30:00,408.73,408.82,408.26,408.26,548.0,405.7726,405.862,405.306,405.306,548.0
2024-10-28 11:35:00,408.25,408.46,408.24,408.3,740.0,405.2961,405.5046,405.2862,405.3457,740.0
2024-10-28 11:40:00,408.42,408.69,408.28,408.69,1227.0,405.4649,405.7329,405.3259,405.7329,1227.0
2024-10-28 11:45:00,408.48,408.63,408.47,408.56,400.0,405.5244,405.6734,405.5145,405.6039,400.0
2024-10-28 11:50:00,408.56,408.71,408.49,408.49,1272.0,405.6039,405.7528,405.5344,405.5344,1272.0
2024-10-28 11:55:00,408.49,409.41,408.26,409.41,1930.0,405.5344,406.4477,405.306,406.4477,1930.0
2024-10-28 12:00:00,409.33,409.5,409.22,409.3,743.0,406.3683,406.5371,406.2591,406.3385,743.0
2024-10-28 12:05:00,409.3,409.53,409.29,409.51,2160.0,406.3385,406.5668,406.3286,406.547,2160.0
2024-10-28 12:10:00,410.1,410.25,409.9,410.04,500.0,407.1327,407.2816,406.9342,407.0732,500.0
2024-10-28 12:15:00,410.64,410.99,410.54,410.94,2145.0,407.6688,408.0163,407.5695,407.9666,2145.0
2024-10-28 12:20:00,410.85,411.05,410.69,410.84,2867.0,407.8773,408.0758,407.7185,407.8674,2867.0
2024-10-28 12:25:00,410.8,410.81,410.57,410.68,2321.0,407.8277,407.8376,407.5993,407.7085,2321.0
2024-10-28 12:30:00,410.71,410.93,410.7,410.93,754.0,407.7383,407.9567,407.7284,407.9567,754.0
2024-10-28 12:35:00,411.14,411.14,410.68,410.72,1935.0,408.1652,408.1652,407.7085,407.7482,1935.0
2024-10-28 12:40:00,410.72,411.37,410.72,411.37,1814.0,407.7482,408.3935,407.7482,408.3935,1814.0
2024-10-28 12:45:00,411.38,411.51,411.14,411.27,4028.0,408.4035,408.5325,408.1652,408.2943,4028.0
2024-10-28 12:50:00,411.42,411.84,411.3,411.57,2917.0,408.4432,408.8601,408.324,408.5921,2917.0
2024-10-28 12:55:00,411.37,411.59,411.17,411.38,2487.0,408.3935,408.6119,408.195,408.4035,2487.0
2024-10-28 13:00:00,411.22,411.22,410.72,410.8,1402.0,408.2446,408.2446,407.7482,407.8277,1402.0
2024-10-28 13:05:00,410.8,411.39,410.75,411.39,1599.0,407.8277,408.4134,407.778,408.4134,1599.0
2024-10-28 13:10:00,411.33,411.33,411.14,411.15,562.0,408.3538,408.3538,408.1652,408.1751,562.0
2024-10-28 13:15:00,410.97,411.22,410.97,411.22,600.0,407.9964,408.2446,407.9964,408.2446,600.0
2024-10-28 13:20:00,411.29,411.29,411.03,411.17,1772.0,408.3141,408.3141,408.056,408.195,1772.0
2024-10-28 13:25:00,410.93,410.99,410.85,410.99,965.0,407.9567,408.0163,407.8773,408.0163,965.0
2024-10-28 13:30:00,411.06,411.4,411.01,411.1,1050.0,408.0858,408.4233,408.0361,408.1255,1050.0
2024-10-28 13:35:00,411.03,411.11,410.91,411.11,1683.0,408.056,408.1354,407.9369,408.1354,1683.0
2024-10-28 13:40:00,410.96,411.08,410.78,411.03,932.0,407.9865,408.1056,407.8078,408.056,932.0
2024-10-28 13:45:00,411.3,411.46,411.15,411.15,2153.0,408.324,408.4829,408.1751,408.1751,2153.0
2024-10-28 13:50:00,411.35,411.54,411.15,411.54,714.0,408.3737,408.5623,408.1751,408.5623,714.0
2024-10-28 13:55:00,411.37,411.77,411.37,411.53,1444.0,408.3935,408.7906,408.3935,408.5524,1444.0
2024-10-28 14:00:00,411.42,411.42,411.03,411.03,1675.0,408.4432,408.4432,408.056,408.056,1675.0
2024-10-28 14:05:00,411.4,411.94,411.4,411.94,999.0,408.4233,408.9594,408.4233,408.9594,999.0
2024-10-28 14:10:00,411.91,412.0,411.61,411.71,2066.0,408.9296,409.019,408.6318,408.7311,2066.0
2024-10-28 14:15:00,411.75,411.77,411.63,411.63,1227.0,408.7708,408.7906,408.6516,408.6516,1227.0
2024-10-28 14:20:00,411.79,411.95,411.55,411.62,3313.0,408.8105,408.9693,408.5722,408.6417,3313.0
2024-10-28 14:25:00,411.66,411.67,411.34,411.34,2820.0,408.6814,408.6914,408.3637,408.3637,2820.0
2024-10-28 14:30:00,411.35,411.54,411.31,411.31,1212.0,408.3737,408.5623,408.334,408.334,1212.0
2024-10-28 14:35:00,411.27,411.29,411.22,411.29,2232.0,408.2943,408.3141,408.2446,408.3141,2232.0
2024-10-28 14:40:00,411.37,411.64,411.37,411.64,2056.0,408.3935,408.6616,408.3935,408.6616,2056.0
2024-10-28 14:45:00,411.54,411.75,411.53,411.75,600.0,408.5623,408.7708,408.5524,408.7708,600.0
2024-10-28 14:50:00,411.75,412.22,411.75,412.14,2930.0,408.7708,409.2374,408.7708,409.158,2930.0
2024-10-28 14:55:00,412.15,412.2,411.89,412.15,3902.0,409.1679,409.2175,408.9098,409.1679,3902.0
2024-10-28 15:00:00,412.16,412.54,412.06,412.08,4601.0,409.1778,409.5551,409.0785,409.0984,4601.0
2024-10-28 15:05:00,412.18,412.18,411.71,411.78,2722.0,409.1977,409.1977,408.7311,408.8006,2722.0
2024-10-28 15:10:00,411.86,412.21,411.85,412.14,1248.0,408.88,409.2275,408.8701,409.158,1248.0
2024-10-28 15:15:00,412.14,412.39,412.01,412.01,2680.0,409.158,409.4062,409.0289,409.0289,2680.0
2024-10-28 15:20:00,412.31,412.39,412.29,412.31,1136.0,409.3267,409.4062,409.3069,409.3267,1136.0
2024-10-28 15:25:00,412.31,412.5,412.31,412.41,2340.0,409.3267,409.5154,409.3267,409.426,2340.0
2024-10-28 15:30:00,412.31,412.52,412.26,412.52,2256.0,409.3267,409.5352,409.2771,409.5352,2256.0
2024-10-28 15:35:00,412.55,412.55,412.23,412.47,2696.0,409.565,409.565,409.2473,409.4856,2696.0
2024-10-28 15:40:00,412.65,412.73,412.43,412.65,4332.0,409.6643,409.7437,409.4459,409.6643,4332.0
2024-10-28 15:45:00,412.53,413.33,412.39,413.33,24640.0,409.5451,410.3393,409.4062,410.3393,24640.0
2024-10-28 15:50:00,412.94,413.15,412.38,413.03,17478.0,409.9522,410.1607,409.3962,410.0415,17478.0
2024-10-28 15:55:00,412.97,412.98,412.11,412.52,44811.0,409.982,409.9919,409.1282,409.5352,44811.0
2024-10-29 09:30:00,410.2,410.49,407.68,407.69,15048.0,407.232,407.5199,404.7302,404.7402,15048.0
2024-10-29 09:35:00,407.02,407.82,406.69,407.35,1900.0,404.075,404.8692,403.7474,404.4026,1900.0
2024-10-29 09:40:00,407.34,408.3,407.15,407.44,4952.0,404.3927,405.3457,404.2041,404.492,4952.0
2024-10-29 09:45:00,407.81,407.91,407.24,407.47,2263.0,404.8593,404.9586,404.2934,404.5217,2263.0
2024-10-29 09:50:00,407.16,408.16,407.16,407.52,2479.0,404.214,405.2068,404.214,404.5714,2479.0
2024-10-29 09:55:00,407.98,408.37,406.93,407.61,11549.0,405.0281,405.4152,403.9857,404.6607,11549.0
2024-10-29 10:00:00,407.78,408.52,407.66,408.25,8200.0,404.8295,405.5642,404.7104,405.2961,8200.0
2024-10-29 10:05:00,408.2,409.0,408.16,409.0,3102.0,405.2465,406.0407,405.2068,406.0407,3102.0
2024-10-29 10:10:00,409.12,409.82,409.08,409.46,1604.0,406.1598,406.8547,406.1201,406.4974,1604.0
2024-10-29 10:15:00,409.5,410.57,409.5,410.49,2738.0,406.5371,407.5993,406.5371,407.5199,2738.0
2024-10-29 10:20:00,410.36,410.68,410.11,410.65,4465.0,407.3908,407.7085,407.1426,407.6787,4465.0
2024-10-29 10:25:00,410.87,410.87,409.65,409.65,3700.0,407.8971,407.8971,406.686,406.686,3700.0
2024-10-29 10:30:00,409.61,410.12,409.04,410.06,6054.0,406.6463,407.1526,406.0804,407.093,6054.0
2024-10-29 10:35:00,410.06,411.0,410.06,411.0,1524.0,407.093,408.0262,407.093,408.0262,1524.0
2024-10-29 10:40:00,410.81,410.87,410.56,410.8,1744.0,407.8376,407.8971,407.5894,407.8277,1744.0
2024-10-29 10:45:00,410.67,410.75,410.19,410.25,907.0,407.6986,407.778,407.2221,407.2816,907.0
2024-10-29 10:50:00,410.3,410.3,409.85,410.05,1500.0,407.3313,407.3313,406.8845,407.0831,1500.0
2024-10-29 10:55:00,409.97,410.35,409.82,410.35,800.0,407.0037,407.3809,406.8547,407.3809,800.0
2024-10-29 11:00:00,410.34,410.34,409.46,409.85,2699.0,407.371,407.371,406.4974,406.8845,2699.0
2024-10-29 11:05:00,409.53,409.53,409.01,409.16,1323.0,406.5668,406.5668,406.0506,406.1995,1323.0
2024-10-29 11:10:00,409.18,409.63,409.18,409.63,2860.0,406.2194,406.6661,406.2194,406.6661,2860.0
2024-10-29 11:15:00,409.59,410.01,409.35,409.99,2240.0,406.6264,407.0434,406.3881,407.0235,2240.0
2024-10-29 11:20:00,409.75,410.34,409.74,409.79,1330.0,406.7853,407.371,406.7753,406.825,1330.0
2024-10-29 11:25:00,410.01,410.01,409.72,409.72,200.0,407.0434,407.0434,406.7555,406.7555,200.0
2024-10-29 11:30:00,410.02,410.02,408.78,408.88,3600.0,407.0533,407.0533,405.8223,405.9215,3600.0
2024-10-29 11:35:00,408.66,409.11,408.66,408.98,4132.0,405.7031,406.1499,405.7031,406.0208,4132.0
2024-10-29 11:40:00,409.07,409.07,408.61,408.9,3548.0,406.1102,406.1102,405.6535,405.9414,3548.0
2024-10-29 11:45:00,408.98,409.06,408.84,408.84,800.0,406.0208,406.1002,405.8818,405.8818,800.0
2024-10-29 11:50:00,408.58,408.87,408.22,408.23,1008.0,405.6237,405.9116,405.2663,405.2762,1008.0
2024-10-29 11:55:00,408.23,408.5,408.23,408.45,1150.0,405.2762,405.5443,405.2762,405.4947,1150.0
2024-10-29 12:00:00,408.52,409.34,408.52,409.34,2057.0,405.5642,406.3782,405.5642,406.3782,2057.0
2024-10-29 12:05:00,409.15,409.44,409.0,409.4,700.0,406.1896,406.4775,406.0407,406.4378,700.0
2024-10-29 12:10:00,409.12,409.83,409.12,409.83,2028.0,406.1598,406.8647,406.1598,406.8647,2028.0
2024-10-29 12:15:00,409.78,409.91,408.98,409.12,1502.0,406.815,406.9441,406.0208,406.1598,1502.0
2024-10-29 12:20:00,408.82,409.22,408.65,408.75,900.0,405.862,406.2591,405.6932,405.7925,900.0
2024-10-29 12:25:00,408.75,408.9,408.75,408.9,400.0,405.7925,405.9414,405.7925,405.9414,400.0
2024-10-29 12:30:00,408.55,408.63,408.35,408.35,301.0,405.5939,405.6734,405.3954,405.3954,301.0
2024-10-29 12:35:00,408.63,408.66,408.39,408.4,2328.0,405.6734,405.7031,405.4351,405.445,2328.0
2024-10-29 12:40:00,408.36,408.37,407.97,408.37,1011.0,405.4053,405.4152,405.0181,405.4152,1011.0
2024-10-29 12:45:00,408.21,408.33,407.97,408.03,1188.0,405.2564,405.3755,405.0181,405.0777,1188.0
2024-10-29 12:50:00,408.11,408.43,408.07,408.08,2303.0,405.1571,405.4748,405.1174,405.1273,2303.0
2024-10-29 12:55:00,408.07,408.07,408.07,408.07,100.0,405.1174,405.1174,405.1174,405.1174,100.0
2024-10-29 13:00:00,408.37,409.0,408.13,408.9,2006.0,405.4152,406.0407,405.177,405.9414,2006.0
2024-10-29 13:05:00,409.27,409.27,408.54,408.58,700.0,406.3087,406.3087,405.584,405.6237,700.0
2024-10-29 13:10:00,408.18,408.52,407.99,408.23,2352.0,405.2266,405.5642,405.038,405.2762,2352.0
2024-10-29 13:15:00,408.2,408.2,408.2,408.2,100.0,405.2465,405.2465,405.2465,405.2465,100.0
2024-10-29 13:20:00,408.09,408.37,407.84,408.37,1119.0,405.1373,405.4152,404.8891,405.4152,1119.0
2024-10-29 13:25:00,408.16,408.16,407.83,407.96,600.0,405.2068,405.2068,404.8791,405.0082,600.0
2024-10-29 13:30:00,408.0,408.0,407.53,407.53,1429.0,405.0479,405.0479,404.5813,404.5813,1429.0
2024-10-29 13:35:00,407.52,407.53,406.83,407.21,3985.0,404.5714,404.5813,403.8864,404.2636,3985.0
2024-10-29 13:40:00,407.29,407.33,407.12,407.29,1161.0,404.3431,404.3828,404.1743,404.3431,1161.0
2024-10-29 13:45:00,407.2,407.7,407.2,407.7,2702.0,404.2537,404.7501,404.2537,404.7501,2702.0
2024-10-29 13:50:00,407.68,407.8,407.54,407.8,3971.0,404.7302,404.8494,404.5912,404.8494,3971.0
2024-10-29 13:55:00,407.7,407.71,407.5,407.5,3702.0,404.7501,404.76,404.5515,404.5515,3702.0
2024-10-29 14:00:00,407.19,407.48,406.98,407.25,1402.0,404.2438,404.5317,404.0353,404.3033,1402.0
2024-10-29 14:05:00,407.31,407.48,407.19,407.29,1575.0,404.3629,404.5317,404.2438,404.3431,1575.0
2024-10-29 14:10:00,407.46,407.46,407.24,407.46,862.0,404.5118,404.5118,404.2934,404.5118,862.0
2024-10-29 14:15:00,407.35,407.35,407.03,407.03,400.0,404.4026,404.4026,404.0849,404.0849,400.0
2024-10-29 14:20:00,407.24,407.24,407.05,407.05,1252.0,404.2934,404.2934,404.1048,404.1048,1252.0
2024-10-29 14:25:00,407.05,407.15,406.79,407.14,2885.0,404.1048,404.2041,403.8467,404.1941,2885.0
2024-10-29 14:30:00,407.27,408.06,407.18,407.47,5962.0,404.3232,405.1075,404.2338,404.5217,5962.0
2024-10-29 14:35:00,407.65,407.77,407.58,407.6,1122.0,404.7004,404.8196,404.631,404.6508,1122.0
2024-10-29 14:40:00,407.6,407.6,407.21,407.27,1800.0,404.6508,404.6508,404.2636,404.3232,1800.0
2024-10-29 14:45:00,407.2,407.69,407.15,407.65,2178.0,404.2537,404.7402,404.2041,404.7004,2178.0
2024-10-29 14:50:00,407.65,407.83,407.62,407.69,4827.0,404.7004,404.8791,404.6707,404.7402,4827.0
2024-10-29 14:55:00,407.69,407.85,407.46,407.46,4001.0,404.7402,404.899,404.5118,404.5118,4001.0
2024-10-29 15:00:00,407.4,407.4,407.1,407.18,4051.0,404.4523,404.4523,404.1544,404.2338,4051.0
2024-10-29 15:05:00,407.19,407.19,406.64,406.66,2446.0,404.2438,404.2438,403.6978,403.7176,2446.0
2024-10-29 15:10:00,406.68,407.1,406.67,406.69,2654.0,403.7375,404.1544,403.7275,403.7474,2654.0
2024-10-29 15:15:00,406.69,406.7,406.34,406.35,2247.0,403.7474,403.7573,403.3999,403.4099,2247.0
2024-10-29 15:20:00,406.34,406.57,406.11,406.57,3812.0,403.3999,403.6283,403.1716,403.6283,3812.0
2024-10-29 15:25:00,406.49,406.83,406.47,406.61,3548.0,403.5488,403.8864,403.529,403.668,3548.0
2024-10-29 15:30:00,406.43,406.52,406.15,406.38,5766.0,403.4893,403.5786,403.2113,403.4396,5766.0
2024-10-29 15:35:00,406.43,406.48,406.17,406.23,6470.0,403.4893,403.5389,403.2312,403.2907,6470.0
2024-10-29 15:40:00,406.05,406.19,405.82,406.18,3398.0,403.112,403.251,402.8837,403.2411,3398.0
2024-10-29 15:45:00,406.18,406.23,405.64,405.93,7201.0,403.2411,403.2907,402.705,402.9929,7201.0
2024-10-29 15:50:00,405.93,406.5,405.21,406.47,15837.0,402.9929,403.5588,402.2781,403.529,15837.0
2024-10-29 15:55:00,406.38,406.52,405.55,406.14,31278.0,403.4396,403.5786,402.6156,403.2014,31278.0
2024-10-30 09:30:00,402.66,404.42,401.32,404.3,11281.0,399.7466,401.4938,398.4162,401.3747,11281.0
2024-10-30 09:35:00,404.17,404.92,403.56,404.49,6448.0,401.2456,401.9902,400.64,401.5633,6448.0
2024-10-30 09:40:00,404.56,406.29,404.3,406.05,10017.0,401.6328,403.3503,401.3747,403.112,10017.0
2024-10-30 09:45:00,405.99,406.46,405.44,406.15,7444.0,403.0525,403.5191,402.5064,403.2113,7444.0
2024-10-30 09:50:00,406.65,407.34,406.18,406.83,4847.0,403.7077,404.3927,403.2411,403.8864,4847.0
2024-10-30 09:55:00,406.93,408.13,406.92,408.04,8201.0,403.9857,405.177,403.9757,405.0876,8201.0
2024-10-30 10:00:00,407.85,408.14,406.97,406.97,2282.0,404.899,405.1869,404.0254,404.0254,2282.0
2024-10-30 10:05:00,406.76,407.09,406.73,406.78,2872.0,403.8169,404.1445,403.7871,403.8367,2872.0
2024-10-30 10:10:00,406.62,407.55,406.4,407.55,5681.0,403.6779,404.6012,403.4595,404.6012,5681.0
2024-10-30 10:15:00,407.69,407.88,406.98,407.15,6742.0,404.7402,404.9288,404.0353,404.2041,6742.0
2024-10-30 10:20:00,407.04,407.04,406.13,406.2,1201.0,404.0949,404.0949,403.1914,403.2609,1201.0
2024-10-30 10:25:00,406.19,406.57,405.8,406.28,3255.0,403.251,403.6283,402.8638,403.3404,3255.0
2024-10-30 10:30:00,406.28,406.54,405.81,406.26,3697.0,403.3404,403.5985,402.8738,403.3205,3697.0
2024-10-30 10:35:00,406.25,406.6,406.25,406.49,2580.0,403.3106,403.658,403.3106,403.5488,2580.0
2024-10-30 10:40:00,406.49,406.49,406.07,406.13,5078.0,403.5488,403.5488,403.1319,403.1914,5078.0
2024-10-30 10:45:00,406.03,406.08,405.89,406.06,1100.0,403.0922,403.1418,402.9532,403.122,1100.0
2024-10-30 10:50:00,405.87,405.96,405.47,405.7,2431.0,402.9333,403.0227,402.5362,402.7646,2431.0
2024-10-30 10:55:00,405.83,406.42,405.67,405.69,6143.0,402.8936,403.4793,402.7348,402.7546,6143.0
2024-10-30 11:00:00,406.1,406.1,405.4,406.09,437.0,403.1617,403.1617,402.4667,403.1517,437.0
2024-10-30 11:05:00,406.25,406.68,406.24,406.68,1099.0,403.3106,403.7375,403.3006,403.7375,1099.0
2024-10-30 11:10:00,406.62,406.75,406.49,406.69,1025.0,403.6779,403.807,403.5488,403.7474,1025.0
2024-10-30 11:15:00,406.48,406.52,406.1,406.33,1726.0,403.5389,403.5786,403.1617,403.39,1726.0
2024-10-30 11:20:00,406.33,406.47,406.14,406.14,1896.0,403.39,403.529,403.2014,403.2014,1896.0
2024-10-30 11:25:00,406.34,406.43,406.17,406.35,1250.0,403.3999,403.4893,403.2312,403.4099,1250.0
2024-10-30 11:30:00,406.34,406.9,406.33,406.9,3027.0,403.3999,403.9559,403.39,403.9559,3027.0
2024-10-30 11:35:00,406.88,407.05,406.7,406.89,1851.0,403.936,404.1048,403.7573,403.9459,1851.0
2024-10-30 11:40:00,407.1,407.44,407.05,407.13,3532.0,404.1544,404.492,404.1048,404.1842,3532.0
2024-10-30 11:45:00,407.25,407.41,407.23,407.31,915.0,404.3033,404.4622,404.2835,404.3629,915.0
2024-10-30 11:50:00,407.27,407.27,406.73,406.75,2158.0,404.3232,404.3232,403.7871,403.807,2158.0
2024-10-30 11:55:00,406.87,407.2,406.87,407.05,1705.0,403.9261,404.2537,403.9261,404.1048,1705.0
2024-10-30 12:00:00,407.08,407.11,406.44,406.65,2122.0,404.1346,404.1644,403.4992,403.7077,2122.0
2024-10-30 12:05:00,406.49,406.57,406.18,406.19,750.0,403.5488,403.6283,403.2411,403.251,750.0
2024-10-30 12:10:00,406.24,406.57,406.24,406.24,2332.0,403.3006,403.6283,403.3006,403.3006,2332.0
2024-10-30 12:15:00,406.16,406.25,405.78,406.15,3798.0,403.2212,403.3106,402.844,403.2113,3798.0
2024-10-30 12:20:00,406.41,406.55,406.13,406.36,1679.0,403.4694,403.6084,403.1914,403.4198,1679.0
2024-10-30 12:25:00,406.19,406.41,406.01,406.41,936.0,403.251,403.4694,403.0723,403.4694,936.0
2024-10-30 12:30:00,406.19,406.19,405.9,406.13,1195.0,403.251,403.251,402.9631,403.1914,1195.0
2024-10-30 12:35:00,406.13,406.16,405.92,405.92,1636.0,403.1914,403.2212,402.983,402.983,1636.0
2024-10-30 12:40:00,405.8,406.11,405.79,406.11,2136.0,402.8638,403.1716,402.8539,403.1716,2136.0
2024-10-30 12:45:00,406.11,406.11,405.56,405.58,3411.0,403.1716,403.1716,402.6256,402.6454,3411.0
2024-10-30 12:50:00,405.44,405.45,404.95,404.96,1792.0,402.5064,402.5164,402.02,402.0299,1792.0
2024-10-30 12:55:00,405.46,405.46,404.92,404.99,1994.0,402.5263,402.5263,401.9902,402.0597,1994.0
2024-10-30 13:00:00,405.09,405.33,404.99,405.16,2206.0,402.159,402.3972,402.0597,402.2285,2206.0
2024-10-30 13:05:00,405.36,405.72,405.35,405.56,1468.0,402.427,402.7844,402.4171,402.6256,1468.0
2024-10-30 13:10:00,405.45,405.87,405.45,405.75,2318.0,402.5164,402.9333,402.5164,402.8142,2318.0
2024-10-30 13:15:00,405.88,406.08,405.87,405.99,1450.0,402.9433,403.1418,402.9333,403.0525,1450.0
2024-10-30 13:20:00,406.03,406.21,406.02,406.18,1871.0,403.0922,403.2709,403.0822,403.2411,1871.0
2024-10-30 13:25:00,406.38,406.38,405.46,405.62,3039.0,403.4396,403.4396,402.5263,402.6851,3039.0
2024-10-30 13:30:00,405.47,405.48,405.28,405.34,2166.0,402.5362,402.5461,402.3476,402.4072,2166.0
2024-10-30 13:35:00,405.49,405.71,405.28,405.49,3298.0,402.5561,402.7745,402.3476,402.5561,3298.0
2024-10-30 13:40:00,405.34,405.52,405.34,405.52,302.0,402.4072,402.5859,402.4072,402.5859,302.0
2024-10-30 13:45:00,405.51,405.56,405.18,405.31,1511.0,402.5759,402.6256,402.2483,402.3774,1511.0
2024-10-30 13:50:00,405.31,405.72,404.53,405.48,11240.0,402.3774,402.7844,401.603,402.5461,11240.0
2024-10-30 13:55:00,405.49,405.49,405.14,405.14,800.0,402.5561,402.5561,402.2086,402.2086,800.0
2024-10-30 14:00:00,405.33,405.33,405.18,405.29,926.0,402.3972,402.3972,402.2483,402.3575,926.0
2024-10-30 14:05:00,405.31,405.74,405.31,405.58,6044.0,402.3774,402.8043,402.3774,402.6454,6044.0
2024-10-30 14:10:00,405.57,405.96,405.52,405.79,7636.0,402.6355,403.0227,402.5859,402.8539,7636.0
2024-10-30 14:15:00,405.84,405.86,405.56,405.56,1136.0,402.9035,402.9234,402.6256,402.6256,1136.0
2024-10-30 14:20:00,405.77,405.98,405.77,405.81,2580.0,402.834,403.0425,402.834,402.8738,2580.0
2024-10-30 14:25:00,405.81,405.81,405.61,405.61,1180.0,402.8738,402.8738,402.6752,402.6752,1180.0
2024-10-30 14:30:00,405.24,405.31,404.78,405.14,2207.0,402.3079,402.3774,401.8512,402.2086,2207.0
2024-10-30 14:35:00,404.96,405.14,404.65,404.78,4887.0,402.0299,402.2086,401.7222,401.8512,4887.0
2024-10-30 14:40:00,404.66,404.7,404.45,404.53,1325.0,401.7321,401.7718,401.5236,401.603,1325.0
2024-10-30 14:45:00,404.53,404.95,404.52,404.87,2744.0,401.603,402.02,401.5931,401.9406,2744.0
2024-10-30 14:50:00,404.83,404.92,404.59,404.85,1764.0,401.9009,401.9902,401.6626,401.9207,1764.0
2024-10-30 14:55:00,404.93,405.15,404.82,405.15,4047.0,402.0001,402.2185,401.8909,402.2185,4047.0
2024-10-30 15:00:00,405.1,405.1,404.69,404.8,2522.0,402.1689,402.1689,401.7619,401.8711,2522.0
2024-10-30 15:05:00,404.68,404.71,404.46,404.46,4573.0,401.7519,401.7817,401.5335,401.5335,4573.0
2024-10-30 15:10:00,404.47,404.87,404.41,404.87,3431.0,401.5435,401.9406,401.4839,401.9406,3431.0
2024-10-30 15:15:00,404.96,404.96,404.27,404.44,4635.0,402.0299,402.0299,401.3449,401.5137,4635.0
2024-10-30 15:20:00,404.45,404.61,404.39,404.49,4860.0,401.5236,401.6824,401.464,401.5633,4860.0
2024-10-30 15:25:00,404.45,404.85,404.27,404.27,4627.0,401.5236,401.9207,401.3449,401.3449,4627.0
2024-10-30 15:30:00,404.36,404.87,404.35,404.72,7251.0,401.4343,401.9406,401.4243,401.7916,7251.0
2024-10-30 15:35:00,404.72,404.87,404.41,404.75,3260.0,401.7916,401.9406,401.4839,401.8214,3260.0
2024-10-30 15:40:00,404.61,404.97,404.6,404.83,6178.0,401.6824,402.0398,401.6725,401.9009,6178.0
2024-10-30 15:45:00,404.84,404.93,404.65,404.75,6342.0,401.9108,402.0001,401.7222,401.8214,6342.0
2024-10-30 15:50:00,404.73,404.89,404.64,404.88,9479.0,401.8016,401.9604,401.7122,401.9505,9479.0
2024-10-30 15:55:00,404.89,405.47,404.49,404.83,40503.0,401.9604,402.5362,401.5633,401.9009,40503.0
2024-10-31 09:30:00,404.26,405.0,402.98,404.12,14482.0,401.335,402.0696,400.0642,401.196,14482.0
2024-10-31 09:35:00,404.67,405.86,404.66,405.12,1080.0,401.742,402.9234,401.7321,402.1888,1080.0
2024-10-31 09:40:00,405.61,406.7,405.6,405.93,911.0,402.6752,403.7573,402.6653,402.9929,911.0
2024-10-31 09:45:00,405.93,405.93,405.03,405.28,1413.0,402.9929,402.9929,402.0994,402.3476,1413.0
2024-10-31 09:50:00,405.27,406.01,404.32,404.32,5924.0,402.3377,403.0723,401.3945,401.3945,5924.0
2024-10-31 09:55:00,404.97,406.93,404.96,406.56,7432.0,402.0398,403.9857,402.0299,403.6183,7432.0
2024-10-31 10:00:00,406.62,406.62,405.35,405.35,1693.0,403.6779,403.6779,402.4171,402.4171,1693.0
2024-10-31 10:05:00,405.15,405.68,404.35,404.39,1759.0,402.2185,402.7447,401.4243,401.464,1759.0
2024-10-31 10:10:00,404.39,404.55,403.87,404.22,3255.0,401.464,401.6229,400.9478,401.2953,3255.0
2024-10-31 10:15:00,404.25,405.08,404.13,404.13,6925.0,401.325,402.149,401.2059,401.2059,6925.0
2024-10-31 10:20:00,404.11,404.11,403.45,403.52,2074.0,401.1861,401.1861,400.5308,400.6003,2074.0
2024-10-31 10:25:00,403.31,403.56,403.26,403.54,2917.0,400.3918,400.64,400.3422,400.6202,2917.0
2024-10-31 10:30:00,403.47,404.58,403.46,404.58,1223.0,400.5507,401.6527,400.5408,401.6527,1223.0
2024-10-31 10:35:00,404.69,404.7,404.31,404.31,1314.0,401.7619,401.7718,401.3846,401.3846,1314.0
2024-10-31 10:40:00,404.31,404.31,403.0,403.56,4232.0,401.3846,401.3846,400.0841,400.64,4232.0
2024-10-31 10:45:00,403.13,403.48,402.72,403.07,5410.0,400.2132,400.5606,399.8061,400.1536,5410.0
2024-10-31 10:50:00,403.36,403.49,402.77,402.78,2583.0,400.4415,400.5705,399.8558,399.8657,2583.0
2024-10-31 10:55:00,402.76,402.76,402.34,402.61,1843.0,399.8458,399.8458,399.4289,399.6969,1843.0
2024-10-31 11:00:00,402.81,402.81,402.0,402.13,1801.0,399.8955,399.8955,399.0913,399.2204,1801.0
2024-10-31 11:05:00,402.66,402.94,402.4,402.87,2514.0,399.7466,400.0245,399.4884,399.955,2514.0
2024-10-31 11:10:00,402.87,403.2,402.76,403.0,4748.0,399.955,400.2826,399.8458,400.0841,4748.0
2024-10-31 11:15:00,402.73,403.25,402.72,403.19,800.0,399.816,400.3323,399.8061,400.2727,800.0
2024-10-31 11:20:00,403.11,403.64,403.11,403.64,1715.0,400.1933,400.7195,400.1933,400.7195,1715.0
2024-10-31 11:25:00,403.69,403.69,403.44,403.64,4400.0,400.7691,400.7691,400.5209,400.7195,4400.0
2024-10-31 11:30:00,403.79,404.14,403.67,404.09,1120.0,400.8684,401.2158,400.7492,401.1662,1120.0
2024-10-31 11:35:00,404.12,404.12,403.65,403.93,803.0,401.196,401.196,400.7294,401.0074,803.0
2024-10-31 11:40:00,403.89,404.34,403.69,404.19,1689.0,400.9677,401.4144,400.7691,401.2655,1689.0
2024-10-31 11:45:00,404.19,404.35,404.09,404.18,900.0,401.2655,401.4243,401.1662,401.2556,900.0
2024-10-31 11:50:00,403.93,404.19,403.68,403.68,1355.0,401.0074,401.2655,400.7592,400.7592,1355.0
2024-10-31 11:55:00,403.88,403.88,403.64,403.84,1755.0,400.9577,400.9577,400.7195,400.918,1755.0
2024-10-31 12:00:00,403.79,404.25,403.78,404.25,1559.0,400.8684,401.325,400.8584,401.325,1559.0
2024-10-31 12:05:00,404.34,404.45,404.13,404.13,615.0,401.4144,401.5236,401.2059,401.2059,615.0
2024-10-31 12:10:00,404.45,404.52,404.34,404.52,1436.0,401.5236,401.5931,401.4144,401.5931,1436.0
2024-10-31 12:15:00,404.62,404.79,404.59,404.59,949.0,401.6924,401.8611,401.6626,401.6626,949.0
2024-10-31 12:20:00,404.63,405.21,404.63,404.86,1163.0,401.7023,402.2781,401.7023,401.9306,1163.0
2024-10-31 12:25:00,404.94,405.0,404.93,405.0,200.0,402.0101,402.0696,402.0001,402.0696,200.0
2024-10-31 12:30:00,404.85,405.05,404.54,405.05,1133.0,401.9207,402.1193,401.6129,402.1193,1133.0
2024-10-31 12:35:00,404.83,404.83,404.7,404.73,1036.0,401.9009,401.9009,401.7718,401.8016,1036.0
2024-10-31 12:40:00,404.94,405.08,404.73,404.88,1466.0,402.0101,402.149,401.8016,401.9505,1466.0
2024-10-31 12:45:00,405.05,405.53,404.91,405.47,11297.0,402.1193,402.5958,401.9803,402.5362,11297.0
2024-10-31 12:50:00,405.97,406.07,404.97,405.26,15660.0,403.0326,403.1319,402.0398,402.3277,15660.0
2024-10-31 12:55:00,405.04,405.51,404.78,405.19,1520.0,402.1093,402.5759,401.8512,402.2582,1520.0
2024-10-31 13:00:00,405.29,406.46,405.29,406.46,1402.0,402.3575,403.5191,402.3575,403.5191,1402.0
2024-10-31 13:05:00,406.4,406.4,405.93,406.14,4279.0,403.4595,403.4595,402.9929,403.2014,4279.0
2024-10-31 13:10:00,406.26,406.27,405.96,406.23,3492.0,403.3205,403.3304,403.0227,403.2907,3492.0
2024-10-31 13:15:00,406.04,406.49,406.04,406.29,1471.0,403.1021,403.5488,403.1021,403.3503,1471.0
2024-10-31 13:20:00,406.4,406.41,406.36,406.36,225.0,403.4595,403.4694,403.4198,403.4198,225.0
2024-10-31 13:25:00,406.27,406.67,406.27,406.55,1308.0,403.3304,403.7275,403.3304,403.6084,1308.0
2024-10-31 13:30:00,406.59,406.59,406.16,406.35,2135.0,403.6481,403.6481,403.2212,403.4099,2135.0
2024-10-31 13:35:00,406.16,406.46,406.16,406.34,851.0,403.2212,403.5191,403.2212,403.3999,851.0
2024-10-31 13:40:00,406.25,406.25,405.86,406.05,1885.0,403.3106,403.3106,402.9234,403.112,1885.0
2024-10-31 13:45:00,406.14,406.14,405.88,406.0,506.0,403.2014,403.2014,402.9433,403.0624,506.0
2024-10-31 13:50:00,406.0,406.04,405.99,406.04,500.0,403.0624,403.1021,403.0525,403.1021,500.0
2024-10-31 13:55:00,406.25,406.46,406.12,406.41,3360.0,403.3106,403.5191,403.1815,403.4694,3360.0
2024-10-31 14:00:00,406.43,406.64,406.17,406.28,1566.0,403.4893,403.6978,403.2312,403.3404,1566.0
2024-10-31 14:05:00,406.41,406.47,406.09,406.13,1500.0,403.4694,403.529,403.1517,403.1914,1500.0
2024-10-31 14:10:00,405.92,406.12,405.67,406.12,1627.0,402.983,403.1815,402.7348,403.1815,1627.0
2024-10-31 14:15:00,406.13,406.31,405.97,406.31,3032.0,403.1914,403.3701,403.0326,403.3701,3032.0
2024-10-31 14:20:00,406.37,406.81,406.37,406.39,3587.0,403.4297,403.8665,403.4297,403.4496,3587.0
2024-10-31 14:25:00,406.4,406.57,406.4,406.56,2061.0,403.4595,403.6283,403.4595,403.6183,2061.0
2024-10-31 14:30:00,406.49,406.51,405.85,405.91,1919.0,403.5488,403.5687,402.9135,402.973,1919.0
2024-10-31 14:35:00,406.04,406.18,405.89,405.99,1494.0,403.1021,403.2411,402.9532,403.0525,1494.0
2024-10-31 14:40:00,406.22,406.43,406.11,406.41,2044.0,403.2808,403.4893,403.1716,403.4694,2044.0
2024-10-31 14:45:00,406.4,406.7,406.24,406.7,1752.0,403.4595,403.7573,403.3006,403.7573,1752.0
2024-10-31 14:50:00,406.64,406.8,406.63,406.7,1790.0,403.6978,403.8566,403.6878,403.7573,1790.0
2024-10-31 14:55:00,406.54,407.11,406.54,407.11,742.0,403.5985,404.1644,403.5985,404.1644,742.0
2024-10-31 15:00:00,407.1,407.13,406.92,407.05,1821.0,404.1544,404.1842,403.9757,404.1048,1821.0
2024-10-31 15:05:00,406.97,407.31,406.94,407.31,1920.0,404.0254,404.3629,403.9956,404.3629,1920.0
2024-10-31 15:10:00,407.27,407.27,406.64,406.75,1594.0,404.3232,404.3232,403.6978,403.807,1594.0
2024-10-31 15:15:00,406.76,406.77,406.28,406.36,1900.0,403.8169,403.8268,403.3404,403.4198,1900.0
2024-10-31 15:20:00,406.36,406.79,406.25,406.58,2971.0,403.4198,403.8467,403.3106,403.6382,2971.0
2024-10-31 15:25:00,406.45,406.45,406.14,406.14,2051.0,403.5091,403.5091,403.2014,403.2014,2051.0
2024-10-31 15:30:00,406.25,406.35,405.96,406.1,3045.0,403.3106,403.4099,403.0227,403.1617,3045.0
2024-10-31 15:35:00,406.1,406.22,405.8,405.8,3223.0,403.1617,403.2808,402.8638,402.8638,3223.0
2024-10-31 15:40:00,405.54,406.0,405.49,406.0,2247.0,402.6057,403.0624,402.5561,403.0624,2247.0
2024-10-31 15:45:00,405.98,406.35,405.97,406.25,3256.0,403.0425,403.4099,403.0326,403.3106,3256.0
2024-10-31 15:50:00,406.43,406.54,405.42,405.63,8278.0,403.4893,403.5985,402.4866,402.6951,8278.0
2024-10-31 15:55:00,405.64,405.64,404.51,404.51,25074.0,402.705,402.705,401.5832,401.5832,25074.0
2024-11-01 09:30:00,405.8,406.12,403.2,405.35,22513.0,402.8638,403.1815,400.2826,402.4171,22513.0
2024-11-01 09:35:00,405.41,405.86,404.38,404.38,4773.0,402.4767,402.9234,401.4541,401.4541,4773.0
2024-11-01 09:40:00,404.6,405.41,403.48,404.05,12305.0,401.6725,402.4767,400.5606,401.1265,12305.0
2024-11-01 09:45:00,404.17,405.1,404.06,404.54,6488.0,401.2456,402.1689,401.1364,401.6129,6488.0
2024-11-01 09:50:00,404.92,405.11,404.08,404.88,16387.0,401.9902,402.1788,401.1563,401.9505,16387.0
2024-11-01 09:55:00,404.84,405.15,404.72,404.89,2900.0,401.9108,402.2185,401.7916,401.9604,2900.0
2024-11-01 10:00:00,405.08,405.1,403.95,404.29,31926.0,402.149,402.1689,401.0272,401.3648,31926.0
2024-11-01 10:05:00,404.47,406.03,404.3,406.03,14695.0,401.5435,403.0922,401.3747,403.0922,14695.0
2024-11-01 10:10:00,406.03,407.08,405.66,406.58,11006.0,403.0922,404.1346,402.7248,403.6382,11006.0
2024-11-01 10:15:00,406.61,406.61,405.87,405.88,2700.0,403.668,403.668,402.9333,402.9433,2700.0
2024-11-01 10:20:00,405.89,406.22,404.51,404.81,8243.0,402.9532,403.2808,401.5832,401.881,8243.0
2024-11-01 10:25:00,404.81,405.29,404.63,405.06,10703.0,401.881,402.3575,401.7023,402.1292,10703.0
2024-11-01 10:30:00,405.19,405.19,404.26,404.5,3503.0,402.2582,402.2582,401.335,401.5732,3503.0
2024-11-01 10:35:00,404.44,404.64,404.11,404.22,3544.0,401.5137,401.7122,401.1861,401.2953,3544.0
2024-11-01 10:40:00,404.3,404.45,403.83,404.0,10195.0,401.3747,401.5236,400.9081,401.0769,10195.0
2024-11-01 10:45:00,403.91,404.2,403.05,403.05,7773.0,400.9875,401.2754,400.1337,400.1337,7773.0
2024-11-01 10:50:00,403.25,403.26,402.15,402.43,6592.0,400.3323,400.3422,399.2402,399.5182,6592.0
2024-11-01 10:55:00,402.44,403.43,402.43,403.16,6829.0,399.5281,400.511,399.5182,400.2429,6829.0
2024-11-01 11:00:00,403.16,403.16,402.29,403.08,3981.0,400.2429,400.2429,399.3792,400.1635,3981.0
2024-11-01 11:05:00,402.98,403.14,402.27,402.27,3622.0,400.0642,400.2231,399.3594,399.3594,3622.0
2024-11-01 11:10:00,402.16,402.56,402.15,402.41,7632.0,399.2502,399.6473,399.2402,399.4984,7632.0
2024-11-01 11:15:00,402.4,403.26,402.38,402.95,2744.0,399.4884,400.3422,399.4686,400.0345,2744.0
2024-11-01 11:20:00,402.97,403.2,402.41,402.71,5039.0,400.0543,400.2826,399.4984,399.7962,5039.0
2024-11-01 11:25:00,402.71,402.76,402.03,402.15,11021.0,399.7962,399.8458,399.1211,399.2402,11021.0
2024-11-01 11:30:00,402.32,402.5,402.02,402.16,3440.0,399.409,399.5877,399.1112,399.2502,3440.0
2024-11-01 11:35:00,402.35,402.38,402.06,402.06,2366.0,399.4388,399.4686,399.1509,399.1509,2366.0
2024-11-01 11:40:00,401.96,402.14,401.88,401.88,1992.0,399.0516,399.2303,398.9722,398.9722,1992.0
2024-11-01 11:45:00,401.92,402.0,401.6,401.6,1692.0,399.0119,399.0913,398.6942,398.6942,1692.0
2024-11-01 11:50:00,401.42,401.68,401.13,401.68,2818.0,398.5155,398.7736,398.2276,398.7736,2818.0
2024-11-01 11:55:00,401.89,401.89,401.54,401.57,2599.0,398.9821,398.9821,398.6347,398.6644,2599.0
2024-11-01 12:00:00,401.55,401.94,401.4,401.55,3161.0,398.6446,399.0318,398.4957,398.6446,3161.0
2024-11-01 12:05:00,401.55,401.78,401.54,401.78,6938.0,398.6446,398.8729,398.6347,398.8729,6938.0
2024-11-01 12:10:00,401.78,401.9,401.0,401.0,4634.0,398.8729,398.9921,398.0986,398.0986,4634.0
2024-11-01 12:15:00,400.93,401.48,400.51,401.48,6551.0,398.0291,398.5751,397.6121,398.5751,6551.0
2024-11-01 12:20:00,401.51,401.51,401.1,401.13,3025.0,398.6049,398.6049,398.1978,398.2276,3025.0
2024-11-01 12:25:00,401.16,401.21,400.54,400.73,4538.0,398.2574,398.307,397.6419,397.8305,4538.0
2024-11-01 12:30:00,400.65,401.02,400.42,400.97,14808.0,397.7511,398.1184,397.5228,398.0688,14808.0
2024-11-01 12:35:00,401.01,401.2,400.75,401.11,3230.0,398.1085,398.2971,397.8504,398.2078,3230.0
2024-11-01 12:40:00,401.05,401.05,400.14,400.17,3425.0,398.1482,398.1482,397.2448,397.2746,3425.0
2024-11-01 12:45:00,400.19,400.54,400.14,400.21,4790.0,397.2944,397.6419,397.2448,397.3143,4790.0
2024-11-01 12:50:00,400.15,400.31,400.06,400.06,2330.0,397.2547,397.4136,397.1654,397.1654,2330.0
2024-11-01 12:55:00,400.09,400.29,399.07,399.87,13891.0,397.1951,397.3937,396.1825,396.9767,13891.0
2024-11-01 13:00:00,400.0,400.5,399.93,400.15,3329.0,397.1058,397.6022,397.0363,397.2547,3329.0
2024-11-01 13:05:00,400.15,400.38,400.05,400.24,4072.0,397.2547,397.483,397.1554,397.3441,4072.0
2024-11-01 13:10:00,400.03,400.18,399.61,400.18,3039.0,397.1356,397.2845,396.7186,397.2845,3039.0
2024-11-01 13:15:00,400.19,400.3,399.94,399.95,2464.0,397.2944,397.4036,397.0462,397.0562,2464.0
2024-11-01 13:20:00,400.15,400.35,399.72,399.76,10415.0,397.2547,397.4533,396.8278,396.8675,10415.0
2024-11-01 13:25:00,399.77,399.77,399.4,399.56,3717.0,396.8775,396.8775,396.5101,396.669,3717.0
2024-11-01 13:30:00,399.56,399.57,398.84,398.84,3331.0,396.669,396.6789,395.9542,395.9542,3331.0
2024-11-01 13:35:00,398.84,399.1,398.61,398.88,7336.0,395.9542,396.2123,395.7259,395.9939,7336.0
2024-11-01 13:40:00,398.68,398.96,398.61,398.72,5431.0,395.7953,396.0733,395.7259,395.8351,5431.0
2024-11-01 13:45:00,398.88,399.32,398.88,399.31,2141.0,395.9939,396.4307,395.9939,396.4208,2141.0
2024-11-01 13:50:00,399.4,399.71,399.4,399.66,3798.0,396.5101,396.8179,396.5101,396.7683,3798.0
2024-11-01 13:55:00,399.69,400.12,399.69,400.0,1020.0,396.798,397.2249,396.798,397.1058,1020.0
2024-11-01 14:00:00,399.59,400.11,399.59,400.11,2774.0,396.6988,397.215,396.6988,397.215,2774.0
2024-11-01 14:05:00,399.59,399.81,398.75,398.75,2517.0,396.6988,396.9172,395.8648,395.8648,2517.0
2024-11-01 14:10:00,399.06,399.06,398.31,398.57,13249.0,396.1726,396.1726,395.428,395.6861,13249.0
2024-11-01 14:15:00,398.65,400.22,398.6,400.06,5956.0,395.7656,397.3242,395.7159,397.1654,5956.0
2024-11-01 14:20:00,400.05,400.05,399.39,399.48,4953.0,397.1554,397.1554,396.5002,396.5896,4953.0
2024-11-01 14:25:00,399.61,399.75,399.5,399.75,2591.0,396.7186,396.8576,396.6094,396.8576,2591.0
2024-11-01 14:30:00,399.75,400.0,399.51,399.94,6839.0,396.8576,397.1058,396.6193,397.0462,6839.0
2024-11-01 14:35:00,399.61,399.96,399.61,399.77,4228.0,396.7186,397.0661,396.7186,396.8775,4228.0
2024-11-01 14:40:00,399.73,400.06,399.66,400.03,5806.0,396.8378,397.1654,396.7683,397.1356,5806.0
2024-11-01 14:45:00,400.27,400.66,400.26,400.35,3951.0,397.3738,397.761,397.3639,397.4533,3951.0
2024-11-01 14:50:00,400.63,400.82,400.63,400.7,3356.0,397.7312,397.9199,397.7312,397.8007,3356.0
2024-11-01 14:55:00,400.78,401.19,400.74,401.13,3486.0,397.8802,398.2872,397.8404,398.2276,3486.0
2024-11-01 15:00:00,401.0,401.33,400.83,401.33,2986.0,398.0986,398.4262,397.9298,398.4262,2986.0
2024-11-01 15:05:00,401.44,401.9,401.35,401.9,4102.0,398.5354,398.9921,398.446,398.9921,4102.0
2024-11-01 15:10:00,401.98,402.0,401.6,401.81,3312.0,399.0715,399.0913,398.6942,398.9027,3312.0
2024-11-01 15:15:00,401.8,401.8,400.91,400.99,5418.0,398.8928,398.8928,398.0092,398.0886,5418.0
2024-11-01 15:20:00,401.04,401.06,400.54,400.68,7192.0,398.1383,398.1581,397.6419,397.7809,7192.0
2024-11-01 15:25:00,400.65,400.69,400.36,400.66,4488.0,397.7511,397.7908,397.4632,397.761,4488.0
2024-11-01 15:30:00,400.6,400.72,400.11,400.28,4039.0,397.7015,397.8206,397.215,397.3838,4039.0
2024-11-01 15:35:00,400.29,400.59,400.12,400.33,4339.0,397.3937,397.6915,397.2249,397.4334,4339.0
2024-11-01 15:40:00,400.18,401.04,400.18,400.67,6443.0,397.2845,398.1383,397.2845,397.771,6443.0
2024-11-01 15:45:00,400.35,400.6,399.97,400.4,9089.0,397.4533,397.7015,397.076,397.5029,9089.0
2024-11-01 15:50:00,400.33,400.43,399.85,399.97,14051.0,397.4334,397.5327,396.9569,397.076,14051.0
2024-11-01 15:55:00,399.89,400.69,398.81,400.41,79858.0,396.9966,397.7908,395.9244,397.5128,79858.0
2024-11-04 09:30:00,400.42,406.86,399.96,406.86,27581.0,397.5228,403.9162,397.0661,403.9162,27581.0
2024-11-04 09:35:00,406.15,406.15,404.09,405.03,9154.0,403.2113,403.2113,401.1662,402.0994,9154.0
2024-11-04 09:40:00,404.71,405.09,402.67,402.77,13765.0,401.7817,402.159,399.7565,399.8558,13765.0
2024-11-04 09:45:00,403.34,404.12,403.14,403.2,3548.0,400.4216,401.196,400.2231,400.2826,3548.0
2024-11-04 09:50:00,403.3,403.87,402.82,403.87,1400.0,400.3819,400.9478,399.9054,400.9478,1400.0
2024-11-04 09:55:00,404.19,404.91,403.5,403.64,9618.0,401.2655,401.9803,400.5805,400.7195,9618.0
2024-11-04 10:00:00,403.87,403.87,402.51,402.64,3286.0,400.9478,400.9478,399.5976,399.7267,3286.0
2024-11-04 10:05:00,403.07,403.88,403.07,403.87,6556.0,400.1536,400.9577,400.1536,400.9478,6556.0
2024-11-04 10:10:00,403.88,404.59,403.64,404.19,7938.0,400.9577,401.6626,400.7195,401.2655,7938.0
2024-11-04 10:15:00,404.08,404.46,404.07,404.27,7712.0,401.1563,401.5335,401.1463,401.3449,7712.0
2024-11-04 10:20:00,404.33,404.47,402.66,403.06,5693.0,401.4045,401.5435,399.7466,400.1437,5693.0
2024-11-04 10:25:00,403.48,403.82,402.79,403.21,4040.0,400.5606,400.8982,399.8756,400.2926,4040.0
2024-11-04 10:30:00,403.58,403.58,402.81,403.07,3788.0,400.6599,400.6599,399.8955,400.1536,3788.0
2024-11-04 10:35:00,403.35,403.35,402.63,402.63,1627.0,400.4316,400.4316,399.7168,399.7168,1627.0
2024-11-04 10:40:00,402.59,402.93,402.59,402.63,1680.0,399.6771,400.0146,399.6771,399.7168,1680.0
2024-11-04 10:45:00,402.81,402.82,402.46,402.49,848.0,399.8955,399.9054,399.548,399.5778,848.0
2024-11-04 10:50:00,402.49,402.76,402.24,402.24,821.0,399.5778,399.8458,399.3296,399.3296,821.0
2024-11-04 10:55:00,402.2,402.61,401.9,402.01,8118.0,399.2899,399.6969,398.9921,399.1013,8118.0
2024-11-04 11:00:00,402.01,402.09,401.4,401.4,3513.0,399.1013,399.1807,398.4957,398.4957,3513.0
2024-11-04 11:05:00,401.35,401.64,401.35,401.46,1390.0,398.446,398.7339,398.446,398.5552,1390.0
2024-11-04 11:10:00,401.58,402.6,401.57,402.47,11131.0,398.6744,399.687,398.6644,399.5579,11131.0
2024-11-04 11:15:00,402.47,402.69,401.67,401.67,6713.0,399.5579,399.7763,398.7637,398.7637,6713.0
2024-11-04 11:20:00,401.64,401.81,401.19,401.37,2719.0,398.7339,398.9027,398.2872,398.4659,2719.0
2024-11-04 11:25:00,401.21,401.46,400.8,401.1,5211.0,398.307,398.5552,397.9,398.1978,5211.0
2024-11-04 11:30:00,400.8,401.16,400.61,401.16,7536.0,397.9,398.2574,397.7114,398.2574,7536.0
2024-11-04 11:35:00,400.93,400.99,400.43,400.6,8299.0,398.0291,398.0886,397.5327,397.7015,8299.0
2024-11-04 11:40:00,400.76,400.76,400.45,400.6,600.0,397.8603,397.8603,397.5525,397.7015,600.0
2024-11-04 11:45:00,400.6,400.79,400.36,400.63,1179.0,397.7015,397.8901,397.4632,397.7312,1179.0
2024-11-04 11:50:00,400.56,400.73,400.46,400.46,600.0,397.6617,397.8305,397.5625,397.5625,600.0
2024-11-04 11:55:00,400.59,400.59,399.91,400.24,2230.0,397.6915,397.6915,397.0164,397.3441,2230.0
2024-11-04 12:00:00,400.28,400.28,399.98,400.0,746.0,397.3838,397.3838,397.0859,397.1058,746.0
2024-11-04 12:05:00,400.04,400.04,399.63,399.68,711.0,397.1455,397.1455,396.7385,396.7881,711.0
2024-11-04 12:10:00,399.51,399.84,399.51,399.78,1538.0,396.6193,396.947,396.6193,396.8874,1538.0
2024-11-04 12:15:00,400.18,400.41,399.89,399.89,777.0,397.2845,397.5128,396.9966,396.9966,777.0
2024-11-04 12:20:00,400.7,401.16,400.7,400.89,1939.0,397.8007,398.2574,397.8007,397.9894,1939.0
2024-11-04 12:25:00,401.35,401.41,401.26,401.26,1000.0,398.446,398.5056,398.3567,398.3567,1000.0
2024-11-04 12:30:00,401.35,401.72,401.35,401.56,653.0,398.446,398.8134,398.446,398.6545,653.0
2024-11-04 12:35:00,401.72,401.72,401.55,401.69,500.0,398.8134,398.8134,398.6446,398.7836,500.0
2024-11-04 12:40:00,401.69,401.91,401.67,401.91,400.0,398.7836,399.002,398.7637,399.002,400.0
2024-11-04 12:45:00,401.8,401.87,401.6,401.8,1445.0,398.8928,398.9623,398.6942,398.8928,1445.0
2024-11-04 12:50:00,401.93,401.93,401.51,401.75,1285.0,399.0218,399.0218,398.6049,398.8431,1285.0
2024-11-04 12:55:00,401.75,401.75,401.33,401.33,540.0,398.8431,398.8431,398.4262,398.4262,540.0
2024-11-04 13:00:00,401.17,401.17,400.75,400.76,589.0,398.2673,398.2673,397.8504,397.8603,589.0
2024-11-04 13:05:00,400.85,400.85,400.11,400.11,2986.0,397.9496,397.9496,397.215,397.215,2986.0
2024-11-04 13:10:00,400.49,401.5,400.29,401.5,1459.0,397.5923,398.5949,397.3937,398.5949,1459.0
2024-11-04 13:15:00,401.65,401.65,401.45,401.53,899.0,398.7439,398.7439,398.5453,398.6247,899.0
2024-11-04 13:20:00,401.75,401.78,401.56,401.78,756.0,398.8431,398.8729,398.6545,398.8729,756.0
2024-11-04 13:25:00,401.86,401.86,401.53,401.53,809.0,398.9523,398.9523,398.6247,398.6247,809.0
2024-11-04 13:30:00,401.34,401.64,401.17,401.59,500.0,398.4361,398.7339,398.2673,398.6843,500.0
2024-11-04 13:35:00,401.58,401.61,401.28,401.28,400.0,398.6744,398.7041,398.3765,398.3765,400.0
2024-11-04 13:40:00,401.71,402.05,401.71,402.05,2010.0,398.8034,399.141,398.8034,399.141,2010.0
2024-11-04 13:45:00,402.21,402.3,402.13,402.13,757.0,399.2998,399.3892,399.2204,399.2204,757.0
2024-11-04 13:50:00,402.27,402.27,401.93,402.03,803.0,399.3594,399.3594,399.0218,399.1211,803.0
2024-11-04 13:55:00,401.91,401.95,401.82,401.95,600.0,399.002,399.0417,398.9126,399.0417,600.0
2024-11-04 14:00:00,402.0,402.14,401.97,401.97,1942.0,399.0913,399.2303,399.0615,399.0615,1942.0
2024-11-04 14:05:00,402.19,402.99,402.19,402.99,3347.0,399.28,400.0742,399.28,400.0742,3347.0
2024-11-04 14:10:00,403.06,403.17,402.81,403.04,2289.0,400.1437,400.2529,399.8955,400.1238,2289.0
2024-11-04 14:15:00,402.92,402.92,402.73,402.73,704.0,400.0047,400.0047,399.816,399.816,704.0
2024-11-04 14:20:00,402.88,403.2,402.67,402.94,3539.0,399.965,400.2826,399.7565,400.0245,3539.0
2024-11-04 14:25:00,402.93,403.14,402.92,402.99,2077.0,400.0146,400.2231,400.0047,400.0742,2077.0
2024-11-04 14:30:00,402.94,403.4,402.82,403.4,2338.0,400.0245,400.4812,399.9054,400.4812,2338.0
2024-11-04 14:35:00,403.54,403.54,403.17,403.26,2849.0,400.6202,400.6202,400.2529,400.3422,2849.0
2024-11-04 14:40:00,403.17,403.21,402.81,403.21,2029.0,400.2529,400.2926,399.8955,400.2926,2029.0
2024-11-04 14:45:00,403.25,403.32,402.9,402.9,3557.0,400.3323,400.4018,399.9848,399.9848,3557.0
2024-11-04 14:50:00,402.9,402.99,402.81,402.87,1101.0,399.9848,400.0742,399.8955,399.955,1101.0
2024-11-04 14:55:00,402.76,402.97,402.66,402.84,1252.0,399.8458,400.0543,399.7466,399.9252,1252.0
2024-11-04 15:00:00,402.75,402.78,402.41,402.56,2035.0,399.8359,399.8657,399.4984,399.6473,2035.0
2024-11-04 15:05:00,402.48,402.69,402.48,402.5,1013.0,399.5679,399.7763,399.5679,399.5877,1013.0
2024-11-04 15:10:00,402.5,402.75,402.41,402.57,2649.0,399.5877,399.8359,399.4984,399.6572,2649.0
2024-11-04 15:15:00,402.5,402.63,402.35,402.63,2310.0,399.5877,399.7168,399.4388,399.7168,2310.0
2024-11-04 15:20:00,402.79,402.79,402.12,402.12,2934.0,399.8756,399.8756,399.2105,399.2105,2934.0
2024-11-04 15:25:00,402.27,402.31,401.95,402.08,6543.0,399.3594,399.3991,399.0417,399.1707,6543.0
2024-11-04 15:30:00,401.96,402.05,401.66,401.67,1719.0,399.0516,399.141,398.7538,398.7637,1719.0
2024-11-04 15:35:00,401.67,401.67,401.31,401.59,6369.0,398.7637,398.7637,398.4063,398.6843,6369.0
2024-11-04 15:40:00,401.5,401.86,401.5,401.59,3854.0,398.5949,398.9523,398.5949,398.6843,3854.0
2024-11-04 15:45:00,401.59,401.88,401.5,401.58,5281.0,398.6843,398.9722,398.5949,398.6744,5281.0
2024-11-04 15:50:00,401.59,401.6,401.01,401.43,8324.0,398.6843,398.6942,398.1085,398.5255,8324.0
2024-11-04 15:55:00,401.36,402.02,401.12,401.72,34015.0,398.456,399.1112,398.2177,398.8134,34015.0
2024-11-05 09:30:00,398.31,401.02,396.79,401.02,20986.0,395.428,398.1184,393.919,398.1184,20986.0
2024-11-05 09:35:00,399.99,400.14,398.0,398.43,2342.0,397.0959,397.2448,395.1203,395.5472,2342.0
2024-11-05 09:40:00,399.38,399.64,398.63,399.64,4152.0,396.4903,396.7484,395.7457,396.7484,4152.0
2024-11-05 09:45:00,399.67,400.99,399.23,400.99,4086.0,396.7782,398.0886,396.3414,398.0886,4086.0
2024-11-05 09:50:00,400.71,402.29,400.58,402.29,4887.0,397.8107,399.3792,397.6816,399.3792,4887.0
2024-11-05 09:55:00,402.2,403.03,402.04,402.04,4291.0,399.2899,400.1139,399.131,399.131,4291.0
2024-11-05 10:00:00,401.77,402.65,401.0,401.61,3949.0,398.863,399.7366,398.0986,398.7041,3949.0
2024-11-05 10:05:00,401.66,401.95,401.65,401.7,1700.0,398.7538,399.0417,398.7439,398.7935,1700.0
2024-11-05 10:10:00,402.08,403.09,401.86,402.87,1710.0,399.1707,400.1734,398.9523,399.955,1710.0
2024-11-05 10:15:00,403.13,403.14,402.3,402.3,1100.0,400.2132,400.2231,399.3892,399.3892,1100.0
2024-11-05 10:20:00,402.56,403.3,402.48,402.86,4230.0,399.6473,400.3819,399.5679,399.9451,4230.0
2024-11-05 10:25:00,402.81,402.96,402.46,402.91,1089.0,399.8955,400.0444,399.548,399.9947,1089.0
2024-11-05 10:30:00,403.29,403.95,403.0,403.95,1884.0,400.372,401.0272,400.0841,401.0272,1884.0
2024-11-05 10:35:00,403.95,404.01,402.7,402.7,4265.0,401.0272,401.0868,399.7863,399.7863,4265.0
2024-11-05 10:40:00,402.99,402.99,402.21,402.81,3299.0,400.0742,400.0742,399.2998,399.8955,3299.0
2024-11-05 10:45:00,403.03,403.7,403.02,403.7,2596.0,400.1139,400.779,400.1039,400.779,2596.0
2024-11-05 10:50:00,403.13,403.28,401.63,401.99,4055.0,400.2132,400.3621,398.724,399.0814,4055.0
2024-11-05 10:55:00,401.99,401.99,400.66,400.67,2031.0,399.0814,399.0814,397.761,397.771,2031.0
2024-11-05 11:00:00,400.67,400.88,400.36,400.37,3296.0,397.771,397.9794,397.4632,397.4731,3296.0
2024-11-05 11:05:00,400.41,400.68,399.63,400.0,4904.0,397.5128,397.7809,396.7385,397.1058,4904.0
2024-11-05 11:10:00,400.23,400.35,399.8,400.0,8400.0,397.3341,397.4533,396.9072,397.1058,8400.0
2024-11-05 11:15:00,399.89,400.58,399.89,400.25,2753.0,396.9966,397.6816,396.9966,397.354,2753.0
2024-11-05 11:20:00,400.08,400.21,399.6,399.75,5572.0,397.1852,397.3143,396.7087,396.8576,5572.0
2024-11-05 11:25:00,399.66,399.7,398.65,398.65,2388.0,396.7683,396.808,395.7656,395.7656,2388.0
2024-11-05 11:30:00,398.62,399.5,398.62,399.48,5881.0,395.7358,396.6094,395.7358,396.5896,5881.0
2024-11-05 11:35:00,399.33,400.28,399.29,400.28,7289.0,396.4406,397.3838,396.4009,397.3838,7289.0
2024-11-05 11:40:00,400.57,400.61,399.92,399.92,2558.0,397.6717,397.7114,397.0264,397.0264,2558.0
2024-11-05 11:45:00,399.83,399.97,399.56,399.97,1450.0,396.937,397.076,396.669,397.076,1450.0
2024-11-05 11:50:00,399.84,400.09,399.43,399.74,3313.0,396.947,397.1951,396.5399,396.8477,3313.0
2024-11-05 11:55:00,399.8,399.8,399.16,399.4,2560.0,396.9072,396.9072,396.2719,396.5101,2560.0
2024-11-05 12:00:00,399.2,399.2,398.03,398.24,11263.0,396.3116,396.3116,395.1501,395.3585,11263.0
2024-11-05 12:05:00,398.24,398.56,398.23,398.34,4780.0,395.3585,395.6762,395.3486,395.4578,4780.0
2024-11-05 12:10:00,398.26,398.26,397.75,397.83,3099.0,395.3784,395.3784,394.8721,394.9515,3099.0
2024-11-05 12:15:00,397.97,399.7,397.74,399.69,7421.0,395.0905,396.808,394.8622,396.798,7421.0
2024-11-05 12:20:00,399.59,399.72,399.25,399.38,2946.0,396.6988,396.8278,396.3612,396.4903,2946.0
2024-11-05 12:25:00,399.13,399.14,398.56,398.56,5043.0,396.2421,396.252,395.6762,395.6762,5043.0
2024-11-05 12:30:00,398.45,399.46,398.45,399.37,3265.0,395.567,396.5697,395.567,396.4804,3265.0
2024-11-05 12:35:00,399.29,399.55,399.03,399.3,807.0,396.4009,396.6591,396.1428,396.4109,807.0
2024-11-05 12:40:00,399.35,400.28,399.34,400.28,1229.0,396.4605,397.3838,396.4506,397.3838,1229.0
2024-11-05 12:45:00,399.96,400.56,399.96,400.29,3717.0,397.0661,397.6617,397.0661,397.3937,3717.0
2024-11-05 12:50:00,400.13,400.31,400.06,400.06,750.0,397.2349,397.4136,397.1654,397.1654,750.0
2024-11-05 12:55:00,400.06,400.19,399.87,400.0,1509.0,397.1654,397.2944,396.9767,397.1058,1509.0
2024-11-05 13:00:00,400.15,400.3,399.95,400.3,1858.0,397.2547,397.4036,397.0562,397.4036,1858.0
2024-11-05 13:05:00,400.18,400.26,400.12,400.13,300.0,397.2845,397.3639,397.2249,397.2349,300.0
2024-11-05 13:10:00,400.13,400.28,399.89,399.92,1694.0,397.2349,397.3838,396.9966,397.0264,1694.0
2024-11-05 13:15:00,400.0,400.21,399.77,399.89,2991.0,397.1058,397.3143,396.8775,396.9966,2991.0
2024-11-05 13:20:00,400.04,400.27,399.69,399.74,1768.0,397.1455,397.3738,396.798,396.8477,1768.0
2024-11-05 13:25:00,400.08,400.11,400.03,400.04,1498.0,397.1852,397.215,397.1356,397.1455,1498.0
2024-11-05 13:30:00,400.11,400.11,399.8,399.8,525.0,397.215,397.215,396.9072,396.9072,525.0
2024-11-05 13:35:00,399.81,399.81,399.43,399.71,988.0,396.9172,396.9172,396.5399,396.8179,988.0
2024-11-05 13:40:00,399.98,400.33,399.86,400.13,2816.0,397.0859,397.4334,396.9668,397.2349,2816.0
2024-11-05 13:45:00,400.1,400.1,400.08,400.08,200.0,397.2051,397.2051,397.1852,397.1852,200.0
2024-11-05 13:50:00,399.91,400.0,399.73,399.73,500.0,397.0164,397.1058,396.8378,396.8378,500.0
2024-11-05 13:55:00,399.93,399.93,399.46,399.59,2553.0,397.0363,397.0363,396.5697,396.6988,2553.0
2024-11-05 14:00:00,399.58,399.74,399.28,399.28,1541.0,396.6888,396.8477,396.391,396.391,1541.0
2024-11-05 14:05:00,399.56,400.29,399.56,400.29,6510.0,396.669,397.3937,396.669,397.3937,6510.0
2024-11-05 14:10:00,400.24,400.24,399.78,399.78,1005.0,397.3441,397.3441,396.8874,396.8874,1005.0
2024-11-05 14:15:00,399.77,400.02,399.77,400.02,916.0,396.8775,397.1257,396.8775,397.1257,916.0
2024-11-05 14:20:00,399.88,399.88,399.49,399.5,1187.0,396.9867,396.9867,396.5995,396.6094,1187.0
2024-11-05 14:25:00,399.69,399.74,399.27,399.27,1631.0,396.798,396.8477,396.3811,396.3811,1631.0
2024-11-05 14:30:00,399.46,399.75,399.33,399.34,1208.0,396.5697,396.8576,396.4406,396.4506,1208.0
2024-11-05 14:35:00,399.55,399.99,399.54,399.63,2871.0,396.6591,397.0959,396.6491,396.7385,2871.0
2024-11-05 14:40:00,399.61,399.95,399.61,399.77,700.0,396.7186,397.0562,396.7186,396.8775,700.0
2024-11-05 14:45:00,399.66,399.66,399.53,399.53,1103.0,396.7683,396.7683,396.6392,396.6392,1103.0
2024-11-05 14:50:00,399.48,399.48,399.06,399.31,1339.0,396.5896,396.5896,396.1726,396.4208,1339.0
2024-11-05 14:55:00,399.32,399.36,399.18,399.23,1175.0,396.4307,396.4704,396.2917,396.3414,1175.0
2024-11-05 15:00:00,399.18,399.18,398.92,398.97,1289.0,396.2917,396.2917,396.0336,396.0833,1289.0
2024-11-05 15:05:00,398.97,399.29,398.87,399.29,1933.0,396.0833,396.4009,395.984,396.4009,1933.0
2024-11-05 15:10:00,399.31,399.46,399.05,399.05,1933.0,396.4208,396.5697,396.1627,396.1627,1933.0
2024-11-05 15:15:00,399.01,399.11,398.68,398.9,1662.0,396.123,396.2222,395.7953,396.0138,1662.0
2024-11-05 15:20:00,398.99,399.11,398.76,399.0,6295.0,396.1031,396.2222,395.8748,396.113,6295.0
2024-11-05 15:25:00,398.97,399.38,398.94,399.38,10571.0,396.0833,396.4903,396.0535,396.4903,10571.0
2024-11-05 15:30:00,399.4,399.87,399.12,399.87,2940.0,396.5101,396.9767,396.2322,396.9767,2940.0
2024-11-05 15:35:00,399.53,400.12,399.53,400.12,1519.0,396.6392,397.2249,396.6392,397.2249,1519.0
2024-11-05 15:40:00,399.96,400.41,399.86,400.36,3654.0,397.0661,397.5128,396.9668,397.4632,3654.0
2024-11-05 15:45:00,400.3,400.7,400.06,400.5,7819.0,397.4036,397.8007,397.1654,397.6022,7819.0
2024-11-05 15:50:00,400.75,400.75,399.87,399.9,6539.0,397.8504,397.8504,396.9767,397.0065,6539.0
2024-11-05 15:55:00,399.8,400.65,399.74,400.29,25867.0,396.9072,397.7511,396.8477,397.3937,25867.0
2024-11-06 09:30:00,412.62,415.5,406.0,406.44,82284.0,409.6345,412.4936,403.0624,403.4992,82284.0
2024-11-06 09:35:00,406.44,406.54,403.45,406.49,40914.0,403.4992,403.5985,400.5308,403.5488,40914.0
2024-11-06 09:40:00,406.43,407.04,402.15,403.12,31400.0,403.4893,404.0949,399.2402,400.2032,31400.0
2024-11-06 09:45:00,402.74,406.92,402.1,406.67,26462.0,399.826,403.9757,399.1906,403.7275,26462.0
2024-11-06 09:50:00,406.66,408.37,403.26,403.64,27591.0,403.7176,405.4152,400.3422,400.7195,27591.0
2024-11-06 09:55:00,403.71,404.53,402.21,404.0,19146.0,400.789,401.603,399.2998,401.0769,19146.0
2024-11-06 10:00:00,404.26,406.69,403.88,405.26,16432.0,401.335,403.7474,400.9577,402.3277,16432.0
2024-11-06 10:05:00,405.79,406.51,405.04,405.9,16293.0,402.8539,403.5687,402.1093,402.9631,16293.0
2024-11-06 10:10:00,405.84,406.59,404.81,404.97,14280.0,402.9035,403.6481,401.881,402.0398,14280.0
2024-11-06 10:15:00,405.39,406.35,403.71,404.73,20127.0,402.4568,403.4099,400.789,401.8016,20127.0
2024-11-06 10:20:00,405.12,405.12,403.17,404.1,6557.0,402.1888,402.1888,400.2529,401.1761,6557.0
2024-11-06 10:25:00,404.1,406.74,404.03,406.74,7683.0,401.1761,403.797,401.1066,403.797,7683.0
2024-11-06 10:30:00,406.92,407.2,404.11,404.11,11213.0,403.9757,404.2537,401.1861,401.1861,11213.0
2024-11-06 10:35:00,404.05,404.89,403.14,404.67,6058.0,401.1265,401.9604,400.2231,401.742,6058.0
2024-11-06 10:40:00,404.28,406.06,403.48,406.06,7582.0,401.3548,403.122,400.5606,403.122,7582.0
2024-11-06 10:45:00,404.6,405.43,404.33,404.61,5490.0,401.6725,402.4965,401.4045,401.6824,5490.0
2024-11-06 10:50:00,404.59,404.78,404.13,404.32,5809.0,401.6626,401.8512,401.2059,401.3945,5809.0
2024-11-06 10:55:00,404.7,405.31,404.56,404.56,8301.0,401.7718,402.3774,401.6328,401.6328,8301.0
2024-11-06 11:00:00,405.16,405.25,404.32,404.72,1074.0,402.2285,402.3178,401.3945,401.7916,1074.0
2024-11-06 11:05:00,405.14,405.14,404.53,404.55,4126.0,402.2086,402.2086,401.603,401.6229,4126.0
2024-11-06 11:10:00,404.63,405.19,404.06,405.19,5646.0,401.7023,402.2582,401.1364,402.2582,5646.0
2024-11-06 11:15:00,405.08,405.35,404.62,405.1,3698.0,402.149,402.4171,401.6924,402.1689,3698.0
2024-11-06 11:20:00,404.86,405.59,404.63,405.59,4042.0,401.9306,402.6554,401.7023,402.6554,4042.0
2024-11-06 11:25:00,405.39,406.3,405.39,405.83,5414.0,402.4568,403.3602,402.4568,402.8936,5414.0
2024-11-06 11:30:00,406.0,406.0,405.37,405.98,4537.0,403.0624,403.0624,402.4369,403.0425,4537.0
2024-11-06 11:35:00,406.07,407.01,406.02,406.09,4784.0,403.1319,404.0651,403.0822,403.1517,4784.0
2024-11-06 11:40:00,406.57,406.57,406.11,406.11,2360.0,403.6283,403.6283,403.1716,403.1716,2360.0
2024-11-06 11:45:00,406.35,407.29,405.95,406.37,9290.0,403.4099,404.3431,403.0127,403.4297,9290.0
2024-11-06 11:50:00,406.2,407.17,406.15,406.83,9568.0,403.2609,404.2239,403.2113,403.8864,9568.0
2024-11-06 11:55:00,406.83,407.37,406.65,407.33,5926.0,403.8864,404.4225,403.7077,404.3828,5926.0
2024-11-06 12:00:00,407.08,407.25,405.54,406.08,10836.0,404.1346,404.3033,402.6057,403.1418,10836.0
2024-11-06 12:05:00,405.61,405.61,404.36,404.83,13404.0,402.6752,402.6752,401.4343,401.9009,13404.0
2024-11-06 12:10:00,404.86,405.45,404.8,405.39,6352.0,401.9306,402.5164,401.8711,402.4568,6352.0
2024-11-06 12:15:00,404.69,404.74,404.05,404.54,9165.0,401.7619,401.8115,401.1265,401.6129,9165.0
2024-11-06 12:20:00,404.52,405.28,404.33,405.28,5151.0,401.5931,402.3476,401.4045,402.3476,5151.0
2024-11-06 12:25:00,405.33,405.33,404.75,405.02,3996.0,402.3972,402.3972,401.8214,402.0895,3996.0
2024-11-06 12:30:00,404.85,405.46,404.85,405.42,3529.0,401.9207,402.5263,401.9207,402.4866,3529.0
2024-11-06 12:35:00,405.08,405.15,405.0,405.14,2052.0,402.149,402.2185,402.0696,402.2086,2052.0
2024-11-06 12:40:00,404.88,405.16,404.56,404.89,3116.0,401.9505,402.2285,401.6328,401.9604,3116.0
2024-11-06 12:45:00,404.67,404.67,404.06,404.2,1917.0,401.742,401.742,401.1364,401.2754,1917.0
2024-11-06 12:50:00,404.28,404.87,404.2,404.6,3600.0,401.3548,401.9406,401.2754,401.6725,3600.0
2024-11-06 12:55:00,404.49,404.56,404.42,404.42,839.0,401.5633,401.6328,401.4938,401.4938,839.0
2024-11-06 13:00:00,404.67,405.11,404.56,405.1,4418.0,401.742,402.1788,401.6328,402.1689,4418.0
2024-11-06 13:05:00,405.28,405.42,404.94,405.42,4100.0,402.3476,402.4866,402.0101,402.4866,4100.0
2024-11-06 13:10:00,405.3,405.32,404.51,404.7,4454.0,402.3674,402.3873,401.5832,401.7718,4454.0
2024-11-06 13:15:00,404.51,404.89,404.26,404.35,3774.0,401.5832,401.9604,401.335,401.4243,3774.0
2024-11-06 13:20:00,404.29,404.76,404.15,404.5,9820.0,401.3648,401.8314,401.2258,401.5732,9820.0
2024-11-06 13:25:00,404.6,404.6,404.41,404.46,932.0,401.6725,401.6725,401.4839,401.5335,932.0
2024-11-06 13:30:00,404.65,405.34,404.46,405.27,3939.0,401.7222,402.4072,401.5335,402.3377,3939.0
2024-11-06 13:35:00,405.38,405.41,405.05,405.05,1738.0,402.4469,402.4767,402.1193,402.1193,1738.0
2024-11-06 13:40:00,405.47,405.47,405.03,405.12,2037.0,402.5362,402.5362,402.0994,402.1888,2037.0
2024-11-06 13:45:00,405.28,405.31,405.02,405.22,1614.0,402.3476,402.3774,402.0895,402.288,1614.0
2024-11-06 13:50:00,405.08,405.25,405.05,405.21,1615.0,402.149,402.3178,402.1193,402.2781,1615.0
2024-11-06 13:55:00,405.04,405.19,404.62,405.19,1901.0,402.1093,402.2582,401.6924,402.2582,1901.0
2024-11-06 14:00:00,405.24,405.45,404.84,405.26,4089.0,402.3079,402.5164,401.9108,402.3277,4089.0
2024-11-06 14:05:00,405.05,405.28,404.94,404.94,1241.0,402.1193,402.3476,402.0101,402.0101,1241.0
2024-11-06 14:10:00,405.17,405.42,405.01,405.24,2700.0,402.2384,402.4866,402.0795,402.3079,2700.0
2024-11-06 14:15:00,405.15,405.53,404.52,404.67,5501.0,402.2185,402.5958,401.5931,401.742,5501.0
2024-11-06 14:20:00,404.5,404.51,404.15,404.3,1993.0,401.5732,401.5832,401.2258,401.3747,1993.0
2024-11-06 14:25:00,404.4,404.67,404.35,404.67,3697.0,401.474,401.742,401.4243,401.742,3697.0
2024-11-06 14:30:00,404.65,405.54,404.58,405.37,3260.0,401.7222,402.6057,401.6527,402.4369,3260.0
2024-11-06 14:35:00,405.36,405.57,405.12,405.43,1419.0,402.427,402.6355,402.1888,402.4965,1419.0
2024-11-06 14:40:00,405.43,405.52,405.1,405.1,1310.0,402.4965,402.5859,402.1689,402.1689,1310.0
2024-11-06 14:45:00,405.14,405.33,405.0,405.0,2861.0,402.2086,402.3972,402.0696,402.0696,2861.0
2024-11-06 14:50:00,404.9,404.92,404.71,404.78,2192.0,401.9703,401.9902,401.7817,401.8512,2192.0
2024-11-06 14:55:00,404.75,405.03,404.67,404.89,3010.0,401.8214,402.0994,401.742,401.9604,3010.0
2024-11-06 15:00:00,404.94,405.78,404.94,405.56,12450.0,402.0101,402.844,402.0101,402.6256,12450.0
2024-11-06 15:05:00,405.73,405.87,405.47,405.47,2224.0,402.7943,402.9333,402.5362,402.5362,2224.0
2024-11-06 15:10:00,405.58,406.12,405.58,405.97,7367.0,402.6454,403.1815,402.6454,403.0326,7367.0
2024-11-06 15:15:00,406.1,406.63,405.98,406.15,4038.0,403.1617,403.6878,403.0425,403.2113,4038.0
2024-11-06 15:20:00,406.02,406.22,405.94,406.08,5329.0,403.0822,403.2808,403.0028,403.1418,5329.0
2024-11-06 15:25:00,406.22,406.49,406.08,406.39,7424.0,403.2808,403.5488,403.1418,403.4496,7424.0
2024-11-06 15:30:00,406.34,406.83,406.32,406.43,9591.0,403.3999,403.8864,403.3801,403.4893,9591.0
2024-11-06 15:35:00,406.47,406.47,405.67,405.86,11050.0,403.529,403.529,402.7348,402.9234,11050.0
2024-11-06 15:40:00,405.72,406.8,405.72,406.21,9002.0,402.7844,403.8566,402.7844,403.2709,9002.0
2024-11-06 15:45:00,406.23,406.38,405.81,405.81,5371.0,403.2907,403.4396,402.8738,402.8738,5371.0
2024-11-06 15:50:00,405.95,405.95,405.27,405.37,20976.0,403.0127,403.0127,402.3377,402.4369,20976.0
2024-11-06 15:55:00,405.13,405.85,404.45,405.6,92190.0,402.1987,402.9135,401.5236,402.6653,92190.0
2024-11-07 09:30:00,407.61,408.3,406.89,408.27,22281.0,404.6607,405.3457,403.9459,405.316,22281.0
2024-11-07 09:35:00,407.61,408.22,407.27,407.39,3942.0,404.6607,405.2663,404.3232,404.4423,3942.0
2024-11-07 09:40:00,407.92,408.28,407.38,407.38,1841.0,404.9685,405.3259,404.4324,404.4324,1841.0
2024-11-07 09:45:00,408.05,411.2,407.66,411.2,10851.0,405.0976,408.2248,404.7104,408.2248,10851.0
2024-11-07 09:50:00,411.19,411.49,409.84,409.89,3601.0,408.2148,408.5127,406.8746,406.9242,3601.0
2024-11-07 09:55:00,409.18,409.18,408.5,408.5,1000.0,406.2194,406.2194,405.5443,405.5443,1000.0
2024-11-07 10:00:00,409.22,410.0,409.21,409.54,8937.0,406.2591,407.0334,406.2492,406.5768,8937.0
2024-11-07 10:05:00,409.34,410.32,408.93,409.6,19295.0,406.3782,407.3511,405.9712,406.6363,19295.0
2024-11-07 10:10:00,409.93,411.62,409.92,411.37,5285.0,406.9639,408.6417,406.954,408.3935,5285.0
2024-11-07 10:15:00,411.47,411.47,410.83,410.95,4875.0,408.4928,408.4928,407.8574,407.9766,4875.0
2024-11-07 10:20:00,410.94,411.5,410.31,411.3,6452.0,407.9666,408.5226,407.3412,408.324,6452.0
2024-11-07 10:25:00,411.54,411.54,410.62,411.15,4697.0,408.5623,408.5623,407.649,408.1751,4697.0
2024-11-07 10:30:00,410.95,411.97,410.94,411.73,4879.0,407.9766,408.9892,407.9666,408.7509,4879.0
2024-11-07 10:35:00,411.83,411.92,410.87,411.19,5174.0,408.8502,408.9396,407.8971,408.2148,5174.0
2024-11-07 10:40:00,411.19,411.91,410.87,411.56,3498.0,408.2148,408.9296,407.8971,408.5822,3498.0
2024-11-07 10:45:00,411.56,411.72,410.94,410.94,6019.0,408.5822,408.741,407.9666,407.9666,6019.0
2024-11-07 10:50:00,410.84,411.05,409.85,409.97,5798.0,407.8674,408.0758,406.8845,407.0037,5798.0
2024-11-07 10:55:00,410.26,410.6,409.92,410.28,4791.0,407.2916,407.6291,406.954,407.3114,4791.0
2024-11-07 11:00:00,410.26,410.27,409.44,409.61,24751.0,407.2916,407.3015,406.4775,406.6463,24751.0
2024-11-07 11:05:00,409.38,410.37,409.31,410.29,4925.0,406.4179,407.4008,406.3484,407.3213,4925.0
2024-11-07 11:10:00,410.16,410.27,409.97,410.03,1978.0,407.1923,407.3015,407.0037,407.0632,1978.0
2024-11-07 11:15:00,410.03,410.03,409.16,409.25,3784.0,407.0632,407.0632,406.1995,406.2889,3784.0
2024-11-07 11:20:00,409.62,410.53,409.61,410.06,4117.0,406.6562,407.5596,406.6463,407.093,4117.0
2024-11-07 11:25:00,409.9,409.92,408.78,408.79,3687.0,406.9342,406.954,405.8223,405.8322,3687.0
2024-11-07 11:30:00,408.78,409.25,408.71,409.0,2187.0,405.8223,406.2889,405.7528,406.0407,2187.0
2024-11-07 11:35:00,409.25,409.25,408.3,408.44,3624.0,406.2889,406.2889,405.3457,405.4847,3624.0
2024-11-07 11:40:00,408.3,408.44,408.16,408.16,568.0,405.3457,405.4847,405.2068,405.2068,568.0
2024-11-07 11:45:00,408.06,408.18,407.09,407.47,2929.0,405.1075,405.2266,404.1445,404.5217,2929.0
2024-11-07 11:50:00,407.54,407.54,406.65,406.93,3624.0,404.5912,404.5912,403.7077,403.9857,3624.0
2024-11-07 11:55:00,407.06,407.33,406.31,406.72,4066.0,404.1147,404.3828,403.3701,403.7772,4066.0
2024-11-07 12:00:00,406.6,407.89,406.46,407.89,1956.0,403.658,404.9387,403.5191,404.9387,1956.0
2024-11-07 12:05:00,407.96,408.77,407.68,408.77,3940.0,405.0082,405.8123,404.7302,405.8123,3940.0
2024-11-07 12:10:00,408.53,408.98,408.32,408.32,2068.0,405.5741,406.0208,405.3656,405.3656,2068.0
2024-11-07 12:15:00,408.25,408.42,408.06,408.37,1141.0,405.2961,405.4649,405.1075,405.4152,1141.0
2024-11-07 12:20:00,408.08,408.35,407.78,408.25,2240.0,405.1273,405.3954,404.8295,405.2961,2240.0
2024-11-07 12:25:00,408.44,408.63,408.25,408.44,1632.0,405.4847,405.6734,405.2961,405.4847,1632.0
2024-11-07 12:30:00,408.44,408.57,408.25,408.57,1701.0,405.4847,405.6138,405.2961,405.6138,1701.0
2024-11-07 12:35:00,408.23,408.35,408.17,408.28,1600.0,405.2762,405.3954,405.2167,405.3259,1600.0
2024-11-07 12:40:00,408.28,408.69,408.28,408.59,1267.0,405.3259,405.7329,405.3259,405.6336,1267.0
2024-11-07 12:45:00,408.58,409.04,408.39,409.04,12347.0,405.6237,406.0804,405.4351,406.0804,12347.0
2024-11-07 12:50:00,409.25,409.25,408.91,408.97,1922.0,406.2889,406.2889,405.9513,406.0109,1922.0
2024-11-07 12:55:00,408.97,408.97,408.63,408.64,1500.0,406.0109,406.0109,405.6734,405.6833,1500.0
2024-11-07 13:00:00,408.64,408.72,408.53,408.72,1215.0,405.6833,405.7627,405.5741,405.7627,1215.0
2024-11-07 13:05:00,408.85,409.43,408.7,409.11,1427.0,405.8918,406.4676,405.7428,406.1499,1427.0
2024-11-07 13:10:00,409.06,409.35,408.87,409.26,3323.0,406.1002,406.3881,405.9116,406.2988,3323.0
2024-11-07 13:15:00,408.79,408.8,408.23,408.47,1769.0,405.8322,405.8421,405.2762,405.5145,1769.0
2024-11-07 13:20:00,408.68,408.95,408.36,408.95,1082.0,405.723,405.991,405.4053,405.991,1082.0
2024-11-07 13:25:00,408.96,409.06,408.67,408.78,2007.0,406.001,406.1002,405.7131,405.8223,2007.0
2024-11-07 13:30:00,408.49,408.59,408.46,408.46,761.0,405.5344,405.6336,405.5046,405.5046,761.0
2024-11-07 13:35:00,408.66,409.17,408.65,409.09,1508.0,405.7031,406.2094,405.6932,406.13,1508.0
2024-11-07 13:40:00,408.85,408.92,408.52,408.6,1636.0,405.8918,405.9613,405.5642,405.6436,1636.0
2024-11-07 13:45:00,408.46,408.95,408.46,408.95,3312.0,405.5046,405.991,405.5046,405.991,3312.0
2024-11-07 13:50:00,409.05,409.56,409.0,409.36,600.0,406.0903,406.5966,406.0407,406.3981,600.0
2024-11-07 13:55:00,409.57,409.69,409.38,409.58,2845.0,406.6066,406.7257,406.4179,406.6165,2845.0
2024-11-07 14:00:00,409.37,410.37,409.24,409.64,17929.0,406.408,407.4008,406.2789,406.676,17929.0
2024-11-07 14:05:00,409.71,409.71,409.35,409.55,9813.0,406.7455,406.7455,406.3881,406.5867,9813.0
2024-11-07 14:10:00,409.54,410.0,409.54,409.78,3161.0,406.5768,407.0334,406.5768,406.815,3161.0
2024-11-07 14:15:00,409.85,410.11,409.8,409.94,2728.0,406.8845,407.1426,406.8349,406.9739,2728.0
2024-11-07 14:20:00,410.02,410.12,409.94,410.12,2204.0,407.0533,407.1526,406.9739,407.1526,2204.0
2024-11-07 14:25:00,410.11,410.79,410.1,410.35,6083.0,407.1426,407.8177,407.1327,407.3809,6083.0
2024-11-07 14:30:00,410.35,410.79,410.34,410.78,1359.0,407.3809,407.8177,407.371,407.8078,1359.0
2024-11-07 14:35:00,410.78,410.86,410.46,410.76,2829.0,407.8078,407.8872,407.4901,407.7879,2829.0
2024-11-07 14:40:00,410.77,410.77,410.28,410.71,4755.0,407.7979,407.7979,407.3114,407.7383,4755.0
2024-11-07 14:45:00,410.63,410.79,410.2,410.77,12142.0,407.6589,407.8177,407.232,407.7979,12142.0
2024-11-07 14:50:00,410.76,410.76,410.53,410.71,1243.0,407.7879,407.7879,407.5596,407.7383,1243.0
2024-11-07 14:55:00,410.89,411.4,410.61,411.4,10014.0,407.917,408.4233,407.639,408.4233,10014.0
2024-11-07 15:00:00,411.25,411.35,410.31,410.53,4270.0,408.2744,408.3737,407.3412,407.5596,4270.0
2024-11-07 15:05:00,410.5,410.88,410.4,410.87,3056.0,407.5298,407.9071,407.4305,407.8971,3056.0
2024-11-07 15:10:00,410.87,411.33,410.87,411.02,3863.0,407.8971,408.3538,407.8971,408.0461,3863.0
2024-11-07 15:15:00,411.21,411.43,411.21,411.42,2450.0,408.2347,408.4531,408.2347,408.4432,2450.0
2024-11-07 15:20:00,411.42,411.42,410.69,410.96,3197.0,408.4432,408.4432,407.7185,407.9865,3197.0
2024-11-07 15:25:00,411.08,411.29,411.0,411.22,2244.0,408.1056,408.3141,408.0262,408.2446,2244.0
2024-11-07 15:30:00,411.28,411.61,410.93,411.13,3934.0,408.3042,408.6318,407.9567,408.1553,3934.0
2024-11-07 15:35:00,411.38,411.64,411.23,411.44,5978.0,408.4035,408.6616,408.2545,408.463,5978.0
2024-11-07 15:40:00,411.25,411.53,411.12,411.25,14934.0,408.2744,408.5524,408.1453,408.2744,14934.0
2024-11-07 15:45:00,411.24,411.29,410.71,410.73,12299.0,408.2645,408.3141,407.7383,407.7582,12299.0
2024-11-07 15:50:00,410.6,411.0,410.6,410.98,23941.0,407.6291,408.0262,407.6291,408.0064,23941.0
2024-11-07 15:55:00,410.92,411.72,410.85,411.26,82394.0,407.9468,408.741,407.8773,408.2843,82394.0
2024-11-08 09:30:00,402.1,406.49,402.1,405.48,72931.0,399.1906,403.5488,399.1906,402.5461,72931.0
2024-11-08 09:35:00,405.72,406.0,403.28,403.59,37791.0,402.7844,403.0624,400.3621,400.6698,37791.0
2024-11-08 09:40:00,403.59,403.59,401.81,403.5,9347.0,400.6698,400.6698,398.9027,400.5805,9347.0
2024-11-08 09:45:00,403.5,405.34,402.66,403.5,14578.0,400.5805,402.4072,399.7466,400.5805,14578.0
2024-11-08 09:50:00,402.31,402.5,400.37,400.37,7416.0,399.3991,399.5877,397.4731,397.4731,7416.0
2024-11-08 09:55:00,400.5,401.94,399.41,400.77,26647.0,397.6022,399.0318,396.5201,397.8702,26647.0
2024-11-08 10:00:00,400.26,401.19,397.91,398.44,13774.0,397.3639,398.2872,395.0309,395.5571,13774.0
2024-11-08 10:05:00,398.44,400.27,398.28,400.17,43264.0,395.5571,397.3738,395.3982,397.2746,43264.0
2024-11-08 10:10:00,400.09,400.16,399.78,399.81,8272.0,397.1951,397.2646,396.8874,396.9172,8272.0
2024-11-08 10:15:00,399.9,400.31,397.41,397.41,8222.0,397.0065,397.4136,394.5345,394.5345,8222.0
2024-11-08 10:20:00,397.62,399.91,397.62,399.09,12366.0,394.743,397.0164,394.743,396.2024,12366.0
2024-11-08 10:25:00,399.27,399.84,398.34,399.84,13951.0,396.3811,396.947,395.4578,396.947,13951.0
2024-11-08 10:30:00,399.54,400.22,399.0,399.59,10522.0,396.6491,397.3242,396.113,396.6988,10522.0
2024-11-08 10:35:00,400.07,400.99,399.91,400.34,3877.0,397.1753,398.0886,397.0164,397.4433,3877.0
2024-11-08 10:40:00,400.4,400.94,400.16,400.54,3256.0,397.5029,398.039,397.2646,397.6419,3256.0
2024-11-08 10:45:00,400.47,402.5,400.46,401.31,4665.0,397.5724,399.5877,397.5625,398.4063,4665.0
2024-11-08 10:50:00,401.3,402.0,400.89,401.73,2659.0,398.3964,399.0913,397.9894,398.8233,2659.0
2024-11-08 10:55:00,401.76,401.78,401.39,401.46,2752.0,398.8531,398.8729,398.4857,398.5552,2752.0
2024-11-08 11:00:00,401.41,401.56,400.94,401.46,4724.0,398.5056,398.6545,398.039,398.5552,4724.0
2024-11-08 11:05:00,401.36,401.36,400.74,400.99,3584.0,398.456,398.456,397.8404,398.0886,3584.0
2024-11-08 11:10:00,400.99,401.33,399.75,399.84,4841.0,398.0886,398.4262,396.8576,396.947,4841.0
2024-11-08 11:15:00,399.96,399.96,399.1,399.1,2489.0,397.0661,397.0661,396.2123,396.2123,2489.0
2024-11-08 11:20:00,399.03,399.03,398.24,398.64,3481.0,396.1428,396.1428,395.3585,395.7556,3481.0
2024-11-08 11:25:00,398.78,400.13,398.78,400.13,3752.0,395.8946,397.2349,395.8946,397.2349,3752.0
2024-11-08 11:30:00,400.69,400.69,399.8,400.03,2997.0,397.7908,397.7908,396.9072,397.1356,2997.0
2024-11-08 11:35:00,399.78,399.96,398.88,398.88,2601.0,396.8874,397.0661,395.9939,395.9939,2601.0
2024-11-08 11:40:00,398.61,398.7,398.5,398.69,1349.0,395.7259,395.8152,395.6167,395.8053,1349.0
2024-11-08 11:45:00,398.6,399.12,398.55,398.7,5710.0,395.7159,396.2322,395.6663,395.8152,5710.0
2024-11-08 11:50:00,398.3,398.97,398.3,398.83,4715.0,395.4181,396.0833,395.4181,395.9443,4715.0
2024-11-08 11:55:00,398.97,398.97,398.26,398.34,8559.0,396.0833,396.0833,395.3784,395.4578,8559.0
2024-11-08 12:00:00,398.35,398.47,397.7,397.78,5557.0,395.4677,395.5869,394.8224,394.9019,5557.0
2024-11-08 12:05:00,397.62,398.0,397.59,398.0,2018.0,394.743,395.1203,394.7132,395.1203,2018.0
2024-11-08 12:10:00,398.0,398.13,397.37,397.91,8270.0,395.1203,395.2493,394.4948,395.0309,8270.0
2024-11-08 12:15:00,397.88,398.65,397.72,398.65,8850.0,395.0011,395.7656,394.8423,395.7656,8850.0
2024-11-08 12:20:00,398.34,398.56,398.33,398.56,500.0,395.4578,395.6762,395.4479,395.6762,500.0
2024-11-08 12:25:00,398.57,398.57,398.05,398.05,700.0,395.6861,395.6861,395.1699,395.1699,700.0
2024-11-08 12:30:00,398.25,398.44,397.72,397.72,4990.0,395.3685,395.5571,394.8423,394.8423,4990.0
2024-11-08 12:35:00,397.72,397.82,397.3,397.61,2857.0,394.8423,394.9416,394.4253,394.7331,2857.0
2024-11-08 12:40:00,397.46,397.46,396.56,396.56,3381.0,394.5842,394.5842,393.6907,393.6907,3381.0
2024-11-08 12:45:00,396.6,397.42,396.58,397.29,9695.0,393.7304,394.5445,393.7105,394.4154,9695.0
2024-11-08 12:50:00,397.53,398.07,397.4,398.06,2661.0,394.6537,395.1898,394.5246,395.1798,2661.0
2024-11-08 12:55:00,398.21,398.21,397.79,397.96,1487.0,395.3287,395.3287,394.9118,395.0806,1487.0
2024-11-08 13:00:00,398.07,398.08,397.74,397.74,1000.0,395.1898,395.1997,394.8622,394.8622,1000.0
2024-11-08 13:05:00,397.71,397.75,397.54,397.54,684.0,394.8324,394.8721,394.6636,394.6636,684.0
2024-11-08 13:10:00,397.59,397.86,397.59,397.67,1326.0,394.7132,394.9813,394.7132,394.7927,1326.0
2024-11-08 13:15:00,397.78,397.78,395.63,395.95,15223.0,394.9019,394.9019,392.7674,393.0851,15223.0
2024-11-08 13:20:00,396.04,396.04,395.76,395.84,1680.0,393.1745,393.1745,392.8965,392.9759,1680.0
2024-11-08 13:25:00,395.85,396.6,395.85,396.22,5039.0,392.9858,393.7304,392.9858,393.3531,5039.0
2024-11-08 13:30:00,395.76,395.92,395.58,395.77,2404.0,392.8965,393.0553,392.7178,392.9064,2404.0
2024-11-08 13:35:00,396.03,396.26,395.62,395.62,3847.0,393.1645,393.3929,392.7575,392.7575,3847.0
2024-11-08 13:40:00,395.89,396.09,395.73,395.74,5490.0,393.0255,393.2241,392.8667,392.8766,5490.0
2024-11-08 13:45:00,395.61,395.68,395.53,395.64,1708.0,392.7476,392.8171,392.6681,392.7773,1708.0
2024-11-08 13:50:00,395.79,396.01,395.43,395.47,7763.0,392.9263,393.1447,392.5689,392.6086,7763.0
2024-11-08 13:55:00,395.37,395.37,394.7,394.93,7122.0,392.5093,392.5093,391.8441,392.0725,7122.0
2024-11-08 14:00:00,394.82,395.45,394.7,395.42,11090.0,391.9633,392.5887,391.8441,392.5589,11090.0
2024-11-08 14:05:00,395.53,396.15,395.42,395.95,8533.0,392.6681,393.2837,392.5589,393.0851,8533.0
2024-11-08 14:10:00,395.98,396.21,395.8,396.21,5040.0,393.1149,393.3432,392.9362,393.3432,5040.0
2024-11-08 14:15:00,396.23,396.23,395.08,395.13,3970.0,393.3631,393.3631,392.2214,392.271,3970.0
2024-11-08 14:20:00,395.33,395.5,394.92,394.92,3486.0,392.4696,392.6384,392.0626,392.0626,3486.0
2024-11-08 14:25:00,395.12,395.16,394.76,394.76,5261.0,392.2611,392.3008,391.9037,391.9037,5261.0
2024-11-08 14:30:00,394.83,395.0,394.72,394.8,4686.0,391.9732,392.142,391.864,391.9434,4686.0
2024-11-08 14:35:00,394.94,395.53,394.94,395.19,4826.0,392.0824,392.6681,392.0824,392.3306,4826.0
2024-11-08 14:40:00,395.5,395.5,395.12,395.21,1190.0,392.6384,392.6384,392.2611,392.3505,1190.0
2024-11-08 14:45:00,395.32,395.32,394.12,394.4,16832.0,392.4597,392.4597,391.2683,391.5463,16832.0
2024-11-08 14:50:00,394.37,395.1,394.36,394.91,6710.0,391.5165,392.2413,391.5066,392.0526,6710.0
2024-11-08 14:55:00,394.98,395.11,394.74,394.74,7782.0,392.1221,392.2512,391.8839,391.8839,7782.0
2024-11-08 15:00:00,394.6,395.29,394.46,394.97,12211.0,391.7449,392.4299,391.6059,392.1122,12211.0
2024-11-08 15:05:00,394.96,395.26,394.83,394.94,3719.0,392.1023,392.4001,391.9732,392.0824,3719.0
2024-11-08 15:10:00,394.93,395.15,394.4,394.76,6997.0,392.0725,392.2909,391.5463,391.9037,6997.0
2024-11-08 15:15:00,394.87,395.07,394.77,394.96,6806.0,392.0129,392.2115,391.9136,392.1023,6806.0
2024-11-08 15:20:00,394.96,395.07,394.56,394.95,3321.0,392.1023,392.2115,391.7052,392.0923,3321.0
2024-11-08 15:25:00,394.87,394.92,394.28,394.9,3843.0,392.0129,392.0626,391.4272,392.0427,3843.0
2024-11-08 15:30:00,395.0,395.14,394.08,394.18,9320.0,392.142,392.281,391.2286,391.3279,9320.0
2024-11-08 15:35:00,394.07,394.68,393.95,394.68,8092.0,391.2187,391.8243,391.0996,391.8243,8092.0
2024-11-08 15:40:00,394.62,395.08,394.48,394.85,13307.0,391.7647,392.2214,391.6257,391.9931,13307.0
2024-11-08 15:45:00,394.85,395.12,394.48,394.58,17350.0,391.9931,392.2611,391.6257,391.725,17350.0
2024-11-08 15:50:00,394.7,394.73,393.92,393.95,39050.0,391.8441,391.8739,391.0698,391.0996,39050.0
2024-11-08 15:55:00,394.03,394.43,393.72,394.0,100433.0,391.179,391.5761,390.8712,391.1492,100433.0
2024-11-11 09:30:00,397.18,397.18,393.17,394.49,23915.0,394.3062,394.3062,390.3252,391.6357,23915.0
2024-11-11 09:35:00,394.44,396.41,393.5,396.15,17921.0,391.586,393.5418,390.6528,393.2837,17921.0
2024-11-11 09:40:00,396.4,396.74,395.75,395.86,15332.0,393.5318,393.8694,392.8865,392.9958,15332.0
2024-11-11 09:45:00,396.4,398.01,395.03,398.01,26016.0,393.5318,395.1302,392.1718,395.1302,26016.0
2024-11-11 09:50:00,398.02,398.09,397.08,397.3,7906.0,395.1401,395.2096,394.2069,394.4253,7906.0
2024-11-11 09:55:00,397.53,397.63,396.72,397.35,16014.0,394.6537,394.7529,393.8495,394.475,16014.0
2024-11-11 10:00:00,397.64,398.74,397.59,398.62,8133.0,394.7629,395.8549,394.7132,395.7358,8133.0
2024-11-11 10:05:00,398.61,398.61,397.02,397.02,2260.0,395.7259,395.7259,394.1474,394.1474,2260.0
2024-11-11 10:10:00,396.99,398.47,396.98,397.74,16140.0,394.1176,395.5869,394.1076,394.8622,16140.0
2024-11-11 10:15:00,397.97,398.07,397.01,397.17,5344.0,395.0905,395.1898,394.1374,394.2963,5344.0
2024-11-11 10:20:00,397.17,397.43,396.56,397.28,4107.0,394.2963,394.5544,393.6907,394.4055,4107.0
2024-11-11 10:25:00,397.28,397.28,396.45,396.76,938.0,394.4055,394.4055,393.5815,393.8892,938.0
2024-11-11 10:30:00,396.62,397.0,396.31,396.61,3338.0,393.7503,394.1275,393.4425,393.7403,3338.0
2024-11-11 10:35:00,396.7,397.0,396.24,397.0,4035.0,393.8297,394.1275,393.373,394.1275,4035.0
2024-11-11 10:40:00,396.78,397.06,395.64,396.27,6403.0,393.9091,394.1871,392.7773,393.4028,6403.0
2024-11-11 10:45:00,396.48,396.54,396.09,396.34,5471.0,393.6113,393.6708,393.2241,393.4723,5471.0
2024-11-11 10:50:00,396.21,396.77,396.12,396.53,7350.0,393.3432,393.8992,393.2539,393.6609,7350.0
2024-11-11 10:55:00,396.54,397.69,396.54,397.37,7808.0,393.6708,394.8125,393.6708,394.4948,7808.0
2024-11-11 11:00:00,397.38,398.06,397.17,397.39,8648.0,394.5048,395.1798,394.2963,394.5147,8648.0
2024-11-11 11:05:00,397.41,397.92,397.3,397.61,4278.0,394.5345,395.0408,394.4253,394.7331,4278.0
2024-11-11 11:10:00,397.44,398.09,397.43,397.57,7938.0,394.5643,395.2096,394.5544,394.6934,7938.0
2024-11-11 11:15:00,397.56,397.82,396.94,397.05,3074.0,394.6835,394.9416,394.0679,394.1771,3074.0
2024-11-11 11:20:00,397.05,397.05,396.63,396.63,1791.0,394.1771,394.1771,393.7602,393.7602,1791.0
2024-11-11 11:25:00,396.71,396.99,396.46,396.67,1989.0,393.8396,394.1176,393.5914,393.7999,1989.0
2024-11-11 11:30:00,396.53,396.96,396.42,396.96,1642.0,393.6609,394.0878,393.5517,394.0878,1642.0
2024-11-11 11:35:00,397.04,397.05,396.68,396.72,2456.0,394.1672,394.1771,393.8098,393.8495,2456.0
2024-11-11 11:40:00,396.74,396.98,396.44,396.57,2270.0,393.8694,394.1076,393.5716,393.7006,2270.0
2024-11-11 11:45:00,396.58,397.0,396.54,397.0,2060.0,393.7105,394.1275,393.6708,394.1275,2060.0
2024-11-11 11:50:00,396.8,397.18,396.8,396.89,700.0,393.929,394.3062,393.929,394.0183,700.0
2024-11-11 11:55:00,397.04,397.25,396.88,396.88,3895.0,394.1672,394.3757,394.0084,394.0084,3895.0
2024-11-11 12:00:00,396.86,397.14,396.76,396.95,6025.0,393.9885,394.2665,393.8892,394.0779,6025.0
2024-11-11 12:05:00,396.76,396.96,396.76,396.96,2147.0,393.8892,394.0878,393.8892,394.0878,2147.0
2024-11-11 12:10:00,397.02,397.28,397.0,397.26,5831.0,394.1474,394.4055,394.1275,394.3856,5831.0
2024-11-11 12:15:00,397.23,397.3,396.98,397.05,1736.0,394.3558,394.4253,394.1076,394.1771,1736.0
2024-11-11 12:20:00,396.99,397.3,396.81,397.0,2496.0,394.1176,394.4253,393.9389,394.1275,2496.0
2024-11-11 12:25:00,397.03,398.0,397.03,398.0,3970.0,394.1573,395.1203,394.1573,395.1203,3970.0
2024-11-11 12:30:00,397.84,397.95,397.71,397.85,7265.0,394.9614,395.0706,394.8324,394.9714,7265.0
2024-11-11 12:35:00,397.95,398.68,397.88,398.17,14433.0,395.0706,395.7953,395.0011,395.289,14433.0
2024-11-11 12:40:00,398.19,398.31,398.01,398.01,1552.0,395.3089,395.428,395.1302,395.1302,1552.0
2024-11-11 12:45:00,398.13,398.13,397.99,397.99,600.0,395.2493,395.2493,395.1103,395.1103,600.0
2024-11-11 12:50:00,398.05,398.69,398.0,398.15,5139.0,395.1699,395.8053,395.1203,395.2692,5139.0
2024-11-11 12:55:00,398.14,399.0,398.03,398.96,7574.0,395.2593,396.113,395.1501,396.0733,7574.0
2024-11-11 13:00:00,398.88,398.88,398.55,398.7,5573.0,395.9939,395.9939,395.6663,395.8152,5573.0
2024-11-11 13:05:00,398.69,399.68,398.46,399.48,5694.0,395.8053,396.7881,395.5769,396.5896,5694.0
2024-11-11 13:10:00,399.46,399.83,399.38,399.52,3086.0,396.5697,396.937,396.4903,396.6293,3086.0
2024-11-11 13:15:00,399.4,399.68,399.4,399.5,1856.0,396.5101,396.7881,396.5101,396.6094,1856.0
2024-11-11 13:20:00,399.5,399.75,399.35,399.59,4495.0,396.6094,396.8576,396.4605,396.6988,4495.0
2024-11-11 13:25:00,399.59,399.78,399.54,399.78,2025.0,396.6988,396.8874,396.6491,396.8874,2025.0
2024-11-11 13:30:00,399.47,399.52,399.43,399.5,2707.0,396.5796,396.6293,396.5399,396.6094,2707.0
2024-11-11 13:35:00,399.5,399.95,399.49,399.63,2438.0,396.6094,397.0562,396.5995,396.7385,2438.0
2024-11-11 13:40:00,399.48,399.74,399.32,399.69,2585.0,396.5896,396.8477,396.4307,396.798,2585.0
2024-11-11 13:45:00,399.62,400.33,399.62,400.18,10450.0,396.7285,397.4334,396.7285,397.2845,10450.0
2024-11-11 13:50:00,399.75,400.18,399.75,400.01,3725.0,396.8576,397.2845,396.8576,397.1157,3725.0
2024-11-11 13:55:00,400.0,400.39,399.92,400.39,3034.0,397.1058,397.493,397.0264,397.493,3034.0
2024-11-11 14:00:00,400.15,400.39,399.93,399.93,4478.0,397.2547,397.493,397.0363,397.0363,4478.0
2024-11-11 14:05:00,400.22,400.6,400.12,400.6,3154.0,397.3242,397.7015,397.2249,397.7015,3154.0
2024-11-11 14:10:00,400.6,401.14,400.59,401.14,3721.0,397.7015,398.2375,397.6915,398.2375,3721.0
2024-11-11 14:15:00,401.15,401.71,401.09,401.3,3348.0,398.2475,398.8034,398.1879,398.3964,3348.0
2024-11-11 14:20:00,401.34,401.34,400.86,400.92,3529.0,398.4361,398.4361,397.9596,398.0191,3529.0
2024-11-11 14:25:00,401.01,401.5,401.01,401.27,4965.0,398.1085,398.5949,398.1085,398.3666,4965.0
2024-11-11 14:30:00,401.12,401.19,400.48,400.48,6804.0,398.2177,398.2872,397.5823,397.5823,6804.0
2024-11-11 14:35:00,400.48,400.75,400.33,400.43,1441.0,397.5823,397.8504,397.4334,397.5327,1441.0
2024-11-11 14:40:00,400.29,400.49,399.91,399.92,2176.0,397.3937,397.5923,397.0164,397.0264,2176.0
2024-11-11 14:45:00,400.37,400.67,399.71,400.63,2875.0,397.4731,397.771,396.8179,397.7312,2875.0
2024-11-11 14:50:00,400.57,400.66,400.42,400.66,1198.0,397.6717,397.761,397.5228,397.761,1198.0
2024-11-11 14:55:00,400.21,400.81,400.21,400.58,5389.0,397.3143,397.9099,397.3143,397.6816,5389.0
2024-11-11 15:00:00,400.61,400.83,400.18,400.18,15013.0,397.7114,397.9298,397.2845,397.2845,15013.0
2024-11-11 15:05:00,400.27,400.38,400.08,400.08,1532.0,397.3738,397.483,397.1852,397.1852,1532.0
2024-11-11 15:10:00,400.24,401.03,400.23,400.87,7184.0,397.3441,398.1283,397.3341,397.9695,7184.0
2024-11-11 15:15:00,400.94,401.16,400.89,400.96,1700.0,398.039,398.2574,397.9894,398.0589,1700.0
2024-11-11 15:20:00,400.91,401.31,400.9,401.1,2600.0,398.0092,398.4063,397.9993,398.1978,2600.0
2024-11-11 15:25:00,401.12,401.63,401.12,401.38,4384.0,398.2177,398.724,398.2177,398.4758,4384.0
2024-11-11 15:30:00,401.14,401.24,400.83,400.91,4289.0,398.2375,398.3368,397.9298,398.0092,4289.0
2024-11-11 15:35:00,401.09,401.67,400.87,401.67,6077.0,398.1879,398.7637,397.9695,398.7637,6077.0
2024-11-11 15:40:00,401.65,402.4,401.46,402.4,7684.0,398.7439,399.4884,398.5552,399.4884,7684.0
2024-11-11 15:45:00,402.39,402.4,401.84,401.94,13203.0,399.4785,399.4884,398.9325,399.0318,13203.0
2024-11-11 15:50:00,401.96,402.7,401.84,402.57,20044.0,399.0516,399.7863,398.9325,399.6572,20044.0
2024-11-11 15:55:00,402.61,402.88,402.48,402.85,55848.0,399.6969,399.965,399.5679,399.9352,55848.0
2024-11-12 09:30:00,402.19,402.19,398.33,399.66,24352.0,399.28,399.28,395.4479,396.7683,24352.0
2024-11-12 09:35:00,399.66,400.42,398.49,399.59,3793.0,396.7683,397.5228,395.6067,396.6988,3793.0
2024-11-12 09:40:00,400.08,401.0,399.5,400.86,4935.0,397.1852,398.0986,396.6094,397.9596,4935.0
2024-11-12 09:45:00,400.93,402.0,400.47,400.5,3887.0,398.0291,399.0913,397.5724,397.6022,3887.0
2024-11-12 09:50:00,400.07,400.26,399.03,399.8,3711.0,397.1753,397.3639,396.1428,396.9072,3711.0
2024-11-12 09:55:00,399.8,400.85,399.79,399.79,7625.0,396.9072,397.9496,396.8973,396.8973,7625.0
2024-11-12 10:00:00,399.23,399.6,397.7,397.75,18151.0,396.3414,396.7087,394.8224,394.8721,18151.0
2024-11-12 10:05:00,397.75,398.98,397.43,398.98,4446.0,394.8721,396.0932,394.5544,396.0932,4446.0
2024-11-12 10:10:00,399.03,399.49,398.4,398.75,3447.0,396.1428,396.5995,395.5174,395.8648,3447.0
2024-11-12 10:15:00,398.12,398.25,397.25,397.89,3091.0,395.2394,395.3685,394.3757,395.0111,3091.0
2024-11-12 10:20:00,397.68,397.68,397.5,397.56,2023.0,394.8026,394.8026,394.6239,394.6835,2023.0
2024-11-12 10:25:00,397.54,397.54,396.72,396.72,2060.0,394.6636,394.6636,393.8495,393.8495,2060.0
2024-11-12 10:30:00,396.81,397.03,396.25,397.02,4927.0,393.9389,394.1573,393.3829,394.1474,4927.0
2024-11-12 10:35:00,397.24,397.24,396.35,396.8,1762.0,394.3658,394.3658,393.4822,393.929,1762.0
2024-11-12 10:40:00,396.97,396.97,396.16,396.16,1348.0,394.0977,394.0977,393.2936,393.2936,1348.0
2024-11-12 10:45:00,396.48,396.72,396.31,396.44,2672.0,393.6113,393.8495,393.4425,393.5716,2672.0
2024-11-12 10:50:00,396.44,397.08,396.44,397.08,3648.0,393.5716,394.2069,393.5716,394.2069,3648.0
2024-11-12 10:55:00,397.02,397.15,396.55,396.85,3673.0,394.1474,394.2764,393.6808,393.9786,3673.0
2024-11-12 11:00:00,397.08,397.23,396.45,397.23,5771.0,394.2069,394.3558,393.5815,394.3558,5771.0
2024-11-12 11:05:00,397.1,398.0,397.09,397.43,2773.0,394.2268,395.1203,394.2169,394.5544,2773.0
2024-11-12 11:10:00,397.53,397.95,397.18,397.4,1524.0,394.6537,395.0706,394.3062,394.5246,1524.0
2024-11-12 11:15:00,397.76,397.76,397.45,397.45,841.0,394.882,394.882,394.5742,394.5742,841.0
2024-11-12 11:20:00,397.35,397.95,397.27,397.9,2616.0,394.475,395.0706,394.3956,395.021,2616.0
2024-11-12 11:25:00,397.84,397.96,397.44,397.53,846.0,394.9614,395.0806,394.5643,394.6537,846.0
2024-11-12 11:30:00,397.58,397.58,397.17,397.17,600.0,394.7033,394.7033,394.2963,394.2963,600.0
2024-11-12 11:35:00,397.21,397.45,396.65,396.78,1190.0,394.336,394.5742,393.78,393.9091,1190.0
2024-11-12 11:40:00,396.62,397.0,396.07,396.48,2817.0,393.7503,394.1275,393.2042,393.6113,2817.0
2024-11-12 11:45:00,396.72,396.89,396.58,396.73,1027.0,393.8495,394.0183,393.7105,393.8595,1027.0
2024-11-12 11:50:00,396.73,396.89,396.32,396.32,1515.0,393.8595,394.0183,393.4524,393.4524,1515.0
2024-11-12 11:55:00,395.99,395.99,395.54,395.8,1525.0,393.1248,393.1248,392.6781,392.9362,1525.0
2024-11-12 12:00:00,395.5,396.36,395.41,396.36,3109.0,392.6384,393.4921,392.549,393.4921,3109.0
2024-11-12 12:05:00,396.4,396.62,396.16,396.41,1610.0,393.5318,393.7503,393.2936,393.5418,1610.0
2024-11-12 12:10:00,396.41,396.43,396.05,396.24,2439.0,393.5418,393.5616,393.1844,393.373,2439.0
2024-11-12 12:15:00,396.48,396.61,396.15,396.41,2616.0,393.6113,393.7403,393.2837,393.5418,2616.0
2024-11-12 12:20:00,396.41,396.41,396.09,396.33,1669.0,393.5418,393.5418,393.2241,393.4624,1669.0
2024-11-12 12:25:00,396.38,396.38,396.33,396.34,556.0,393.512,393.512,393.4624,393.4723,556.0
2024-11-12 12:30:00,396.29,396.47,396.03,396.47,1937.0,393.4226,393.6013,393.1645,393.6013,1937.0
2024-11-12 12:35:00,396.27,396.74,396.27,396.54,7540.0,393.4028,393.8694,393.4028,393.6708,7540.0
2024-11-12 12:40:00,396.29,396.32,396.03,396.03,1101.0,393.4226,393.4524,393.1645,393.1645,1101.0
2024-11-12 12:45:00,396.01,396.05,395.95,396.05,1051.0,393.1447,393.1844,393.0851,393.1844,1051.0
2024-11-12 12:50:00,395.85,396.31,395.56,395.57,2212.0,392.9858,393.4425,392.6979,392.7079,2212.0
2024-11-12 12:55:00,395.1,395.43,395.07,395.3,3348.0,392.2413,392.5689,392.2115,392.4398,3348.0
2024-11-12 13:00:00,395.05,395.57,394.71,395.57,5400.0,392.1916,392.7079,391.8541,392.7079,5400.0
2024-11-12 13:05:00,395.03,395.14,394.97,395.14,3200.0,392.1718,392.281,392.1122,392.281,3200.0
2024-11-12 13:10:00,395.15,395.17,394.7,394.7,1200.0,392.2909,392.3107,391.8441,391.8441,1200.0
2024-11-12 13:15:00,395.11,395.4,394.92,395.09,1920.0,392.2512,392.5391,392.0626,392.2313,1920.0
2024-11-12 13:20:00,395.27,395.27,394.89,395.08,3548.0,392.41,392.41,392.0328,392.2214,3548.0
2024-11-12 13:25:00,395.08,395.53,395.07,395.42,4195.0,392.2214,392.6681,392.2115,392.5589,4195.0
2024-11-12 13:30:00,395.48,395.69,395.02,395.31,4221.0,392.6185,392.827,392.1618,392.4497,4221.0
2024-11-12 13:35:00,395.12,395.78,395.01,395.65,5041.0,392.2611,392.9163,392.1519,392.7873,5041.0
2024-11-12 13:40:00,395.79,396.0,395.67,395.8,3138.0,392.9263,393.1347,392.8071,392.9362,3138.0
2024-11-12 13:45:00,395.9,396.04,395.31,395.31,6474.0,393.0355,393.1745,392.4497,392.4497,6474.0
2024-11-12 13:50:00,395.33,395.43,395.05,395.32,3370.0,392.4696,392.5689,392.1916,392.4597,3370.0
2024-11-12 13:55:00,395.25,395.89,395.25,395.84,7868.0,392.3902,393.0255,392.3902,392.9759,7868.0
2024-11-12 14:00:00,395.38,395.68,395.24,395.24,6423.0,392.5192,392.8171,392.3802,392.3802,6423.0
2024-11-12 14:05:00,395.24,396.33,395.15,395.8,11312.0,392.3802,393.4624,392.2909,392.9362,11312.0
2024-11-12 14:10:00,395.8,396.08,395.8,395.87,3695.0,392.9362,393.2142,392.9362,393.0057,3695.0
2024-11-12 14:15:00,396.0,396.11,395.64,395.83,9265.0,393.1347,393.2439,392.7773,392.966,9265.0
2024-11-12 14:20:00,395.85,395.85,395.66,395.68,3171.0,392.9858,392.9858,392.7972,392.8171,3171.0
2024-11-12 14:25:00,395.76,395.85,395.32,395.63,4325.0,392.8965,392.9858,392.4597,392.7674,4325.0
2024-11-12 14:30:00,395.72,396.11,395.44,395.44,7854.0,392.8568,393.2439,392.5788,392.5788,7854.0
2024-11-12 14:35:00,395.36,395.41,395.09,395.11,1437.0,392.4994,392.549,392.2313,392.2512,1437.0
2024-11-12 14:40:00,395.11,395.51,395.11,395.19,5678.0,392.2512,392.6483,392.2512,392.3306,5678.0
2024-11-12 14:45:00,395.19,395.57,394.46,394.98,5109.0,392.3306,392.7079,391.6059,392.1221,5109.0
2024-11-12 14:50:00,394.98,395.66,394.96,395.63,3852.0,392.1221,392.7972,392.1023,392.7674,3852.0
2024-11-12 14:55:00,395.42,395.64,394.99,395.05,3250.0,392.5589,392.7773,392.132,392.1916,3250.0
2024-11-12 15:00:00,395.01,395.06,394.68,395.06,3838.0,392.1519,392.2015,391.8243,392.2015,3838.0
2024-11-12 15:05:00,395.04,395.31,394.87,394.98,3239.0,392.1817,392.4497,392.0129,392.1221,3239.0
2024-11-12 15:10:00,395.14,395.26,394.82,395.18,5137.0,392.281,392.4001,391.9633,392.3207,5137.0
2024-11-12 15:15:00,395.26,395.26,394.93,395.11,2364.0,392.4001,392.4001,392.0725,392.2512,2364.0
2024-11-12 15:20:00,395.26,395.26,395.06,395.08,1450.0,392.4001,392.4001,392.2015,392.2214,1450.0
2024-11-12 15:25:00,395.11,395.25,394.89,394.97,2799.0,392.2512,392.3902,392.0328,392.1122,2799.0
2024-11-12 15:30:00,394.89,395.2,394.68,394.68,6488.0,392.0328,392.3405,391.8243,391.8243,6488.0
2024-11-12 15:35:00,394.69,395.43,394.69,395.23,6437.0,391.8342,392.5689,391.8342,392.3703,6437.0
2024-11-12 15:40:00,395.1,395.23,394.64,394.87,4517.0,392.2413,392.3703,391.7846,392.0129,4517.0
2024-11-12 15:45:00,395.0,395.06,394.28,394.44,8095.0,392.142,392.2015,391.4272,391.586,8095.0
2024-11-12 15:50:00,394.53,394.53,393.35,393.46,18957.0,391.6754,391.6754,390.5039,390.6131,18957.0
2024-11-12 15:55:00,393.6,394.01,393.12,393.66,44484.0,390.7521,391.1591,390.2756,390.8117,44484.0
2024-11-13 09:30:00,391.05,391.84,389.1,390.1,28273.0,388.2206,389.0048,386.2847,387.2774,28273.0
2024-11-13 09:35:00,390.0,390.0,388.0,388.96,3628.0,387.1782,387.1782,385.1926,386.1457,3628.0
2024-11-13 09:40:00,388.61,389.29,387.03,388.22,16198.0,385.7982,386.4733,384.2296,385.411,16198.0
2024-11-13 09:45:00,388.49,388.6,387.27,388.25,12782.0,385.6791,385.7883,384.4679,385.4408,12782.0
2024-11-13 09:50:00,388.69,388.7,387.28,387.9,10673.0,385.8776,385.8876,384.4778,385.0933,10673.0
2024-11-13 09:55:00,387.89,389.62,387.78,389.4,12003.0,385.0834,386.8009,384.9742,386.5825,12003.0
2024-11-13 10:00:00,389.24,390.0,388.94,389.45,6991.0,386.4237,387.1782,386.1258,386.6321,6991.0
2024-11-13 10:05:00,389.51,389.51,388.32,389.44,10975.0,386.6917,386.6917,385.5103,386.6222,10975.0
2024-11-13 10:10:00,389.83,390.11,388.96,389.46,12757.0,387.0094,387.2874,386.1457,386.6421,12757.0
2024-11-13 10:15:00,389.1,389.83,388.76,389.0,8916.0,386.2847,387.0094,385.9471,386.1854,8916.0
2024-11-13 10:20:00,389.25,389.25,388.3,388.87,18829.0,386.4336,386.4336,385.4905,386.0563,18829.0
2024-11-13 10:25:00,388.91,389.61,388.65,389.21,28524.0,386.096,386.791,385.8379,386.3939,28524.0
2024-11-13 10:30:00,389.21,390.72,389.09,390.52,11819.0,386.3939,387.8929,386.2747,387.6944,11819.0
2024-11-13 10:35:00,390.44,390.44,389.97,390.41,5172.0,387.615,387.615,387.1484,387.5852,5172.0
2024-11-13 10:40:00,390.16,390.16,389.66,389.88,2716.0,387.337,387.337,386.8406,387.059,2716.0
2024-11-13 10:45:00,390.01,390.47,389.68,390.15,19698.0,387.1881,387.6448,386.8605,387.3271,19698.0
2024-11-13 10:50:00,390.36,390.53,390.18,390.4,5529.0,387.5355,387.7043,387.3569,387.5753,5529.0
2024-11-13 10:55:00,390.37,390.77,390.31,390.47,20413.0,387.5455,387.9426,387.4859,387.6448,20413.0
2024-11-13 11:00:00,390.62,390.62,389.64,389.83,5175.0,387.7937,387.7937,386.8208,387.0094,5175.0
2024-11-13 11:05:00,389.5,390.6,389.49,390.37,11192.0,386.6818,387.7738,386.6718,387.5455,11192.0
2024-11-13 11:10:00,390.45,392.13,390.08,392.13,9258.0,387.6249,389.2927,387.2576,389.2927,9258.0
2024-11-13 11:15:00,391.91,391.92,390.91,390.91,5774.0,389.0743,389.0843,388.0816,388.0816,5774.0
2024-11-13 11:20:00,391.06,391.19,390.32,390.6,6541.0,388.2305,388.3595,387.4958,387.7738,6541.0
2024-11-13 11:25:00,390.59,391.15,390.59,391.15,5164.0,387.7639,388.3198,387.7639,388.3198,5164.0
2024-11-13 11:30:00,390.87,391.08,390.51,390.66,5510.0,388.0419,388.2503,387.6845,387.8334,5510.0
2024-11-13 11:35:00,391.09,391.25,390.62,390.78,8687.0,388.2603,388.4191,387.7937,387.9525,8687.0
2024-11-13 11:40:00,390.81,391.02,390.8,390.86,809.0,387.9823,388.1908,387.9724,388.0319,809.0
2024-11-13 11:45:00,390.98,391.45,390.83,391.01,12033.0,388.1511,388.6177,388.0021,388.1808,12033.0
2024-11-13 11:50:00,391.0,391.01,390.77,390.77,500.0,388.1709,388.1808,387.9426,387.9426,500.0
2024-11-13 11:55:00,390.68,390.78,390.49,390.77,2045.0,387.8532,387.9525,387.6646,387.9426,2045.0
2024-11-13 12:00:00,390.65,390.7,390.54,390.7,1935.0,387.8235,387.8731,387.7142,387.8731,1935.0
2024-11-13 12:05:00,390.83,390.97,390.69,390.88,2500.0,388.0021,388.1411,387.8632,388.0518,2500.0
2024-11-13 12:10:00,391.06,391.19,390.98,391.07,3278.0,388.2305,388.3595,388.1511,388.2404,3278.0
2024-11-13 12:15:00,391.0,391.09,390.53,390.53,4178.0,388.1709,388.2603,387.7043,387.7043,4178.0
2024-11-13 12:20:00,390.53,390.6,390.46,390.59,975.0,387.7043,387.7738,387.6348,387.7639,975.0
2024-11-13 12:25:00,390.83,390.83,389.98,390.15,2695.0,388.0021,388.0021,387.1583,387.3271,2695.0
2024-11-13 12:30:00,390.03,390.16,390.0,390.16,1089.0,387.2079,387.337,387.1782,387.337,1089.0
2024-11-13 12:35:00,389.99,390.22,389.7,389.86,12712.0,387.1682,387.3966,386.8803,387.0392,12712.0
2024-11-13 12:40:00,389.88,390.57,389.82,390.56,4725.0,387.059,387.744,386.9995,387.7341,4725.0
2024-11-13 12:45:00,390.59,390.59,390.32,390.54,810.0,387.7639,387.7639,387.4958,387.7142,810.0
2024-11-13 12:50:00,390.57,390.76,390.22,390.42,3105.0,387.744,387.9327,387.3966,387.5951,3105.0
2024-11-13 12:55:00,390.37,390.57,390.29,390.36,3227.0,387.5455,387.744,387.4661,387.5355,3227.0
2024-11-13 13:00:00,390.5,390.52,390.29,390.34,1659.0,387.6745,387.6944,387.4661,387.5157,1659.0
2024-11-13 13:05:00,390.26,390.29,390.09,390.29,1948.0,387.4363,387.4661,387.2675,387.4661,1948.0
2024-11-13 13:10:00,390.45,390.45,390.1,390.1,563.0,387.6249,387.6249,387.2774,387.2774,563.0
2024-11-13 13:15:00,390.29,390.29,390.02,390.1,1535.0,387.4661,387.4661,387.198,387.2774,1535.0
2024-11-13 13:20:00,390.26,390.74,390.26,390.63,3807.0,387.4363,387.9128,387.4363,387.8036,3807.0
2024-11-13 13:25:00,390.66,390.74,390.46,390.53,2362.0,387.8334,387.9128,387.6348,387.7043,2362.0
2024-11-13 13:30:00,390.5,390.6,390.26,390.52,2198.0,387.6745,387.7738,387.4363,387.6944,2198.0
2024-11-13 13:35:00,390.41,390.41,390.0,390.19,2140.0,387.5852,387.5852,387.1782,387.3668,2140.0
2024-11-13 13:40:00,390.27,390.29,390.13,390.17,658.0,387.4462,387.4661,387.3072,387.3469,658.0
2024-11-13 13:45:00,390.33,390.42,389.81,389.81,2756.0,387.5058,387.5951,386.9895,386.9895,2756.0
2024-11-13 13:50:00,390.14,390.14,389.69,389.98,2653.0,387.3171,387.3171,386.8704,387.1583,2653.0
2024-11-13 13:55:00,389.86,389.99,389.49,389.62,5454.0,387.0392,387.1682,386.6718,386.8009,5454.0
2024-11-13 14:00:00,389.75,389.87,389.44,389.68,6196.0,386.93,387.0491,386.6222,386.8605,6196.0
2024-11-13 14:05:00,389.66,389.73,389.13,389.29,5846.0,386.8406,386.9101,386.3144,386.4733,5846.0
2024-11-13 14:10:00,389.31,389.45,389.31,389.4,5447.0,386.4931,386.6321,386.4931,386.5825,5447.0
2024-11-13 14:15:00,389.41,389.87,389.4,389.69,4760.0,386.5924,387.0491,386.5825,386.8704,4760.0
2024-11-13 14:20:00,389.58,389.58,389.18,389.18,2216.0,386.7612,386.7612,386.3641,386.3641,2216.0
2024-11-13 14:25:00,389.2,389.27,389.18,389.22,1156.0,386.3839,386.4534,386.3641,386.4038,1156.0
2024-11-13 14:30:00,389.05,389.29,388.85,388.85,2839.0,386.235,386.4733,386.0365,386.0365,2839.0
2024-11-13 14:35:00,389.0,389.37,388.62,389.12,13500.0,386.1854,386.5527,385.8081,386.3045,13500.0
2024-11-13 14:40:00,388.96,389.07,388.49,388.81,2519.0,386.1457,386.2549,385.6791,385.9968,2519.0
2024-11-13 14:45:00,388.81,388.82,388.2,388.21,5789.0,385.9968,386.0067,385.3912,385.4011,5789.0
2024-11-13 14:50:00,388.5,388.78,388.22,388.47,6880.0,385.689,385.967,385.411,385.6592,6880.0
2024-11-13 14:55:00,388.3,388.5,388.05,388.05,1925.0,385.4905,385.689,385.2423,385.2423,1925.0
2024-11-13 15:00:00,388.06,388.41,387.2,387.38,21434.0,385.2522,385.5997,384.3984,384.5771,21434.0
2024-11-13 15:05:00,387.18,388.21,387.05,388.0,16466.0,384.3786,385.4011,384.2495,385.1926,16466.0
2024-11-13 15:10:00,388.31,388.34,388.12,388.34,7406.0,385.5004,385.5302,385.3118,385.5302,7406.0
2024-11-13 15:15:00,388.34,389.14,388.34,389.14,14180.0,385.5302,386.3244,385.5302,386.3244,14180.0
2024-11-13 15:20:00,389.16,389.2,388.85,389.11,9235.0,386.3442,386.3839,386.0365,386.2946,9235.0
2024-11-13 15:25:00,389.11,389.22,388.95,389.16,12944.0,386.2946,386.4038,386.1358,386.3442,12944.0
2024-11-13 15:30:00,389.21,389.54,389.03,389.38,13361.0,386.3939,386.7215,386.2152,386.5626,13361.0
2024-11-13 15:35:00,389.46,390.19,389.46,389.93,10517.0,386.6421,387.3668,386.6421,387.1087,10517.0
2024-11-13 15:40:00,389.93,389.99,389.62,389.67,6006.0,387.1087,387.1682,386.8009,386.8505,6006.0
2024-11-13 15:45:00,389.77,389.84,389.49,389.5,15643.0,386.9498,387.0193,386.6718,386.6818,15643.0
2024-11-13 15:50:00,389.41,389.49,389.08,389.4,26798.0,386.5924,386.6718,386.2648,386.5825,26798.0
2024-11-13 15:55:00,389.3,389.8,388.75,389.28,112965.0,386.4832,386.9796,385.9372,386.4634,112965.0
2024-11-14 09:30:00,390.42,395.03,387.79,393.58,46477.0,387.5951,392.1718,384.9841,390.7322,46477.0
2024-11-14 09:35:00,393.4,394.3,392.66,393.51,22424.0,390.5536,391.447,389.8189,390.6628,22424.0
2024-11-14 09:40:00,393.96,393.96,392.22,393.18,27903.0,391.1095,391.1095,389.3821,390.3351,27903.0
2024-11-14 09:45:00,393.39,395.3,393.39,395.23,11637.0,390.5436,392.4398,390.5436,392.3703,11637.0
2024-11-14 09:50:00,395.52,395.52,393.5,393.5,12005.0,392.6582,392.6582,390.6528,390.6528,12005.0
2024-11-14 09:55:00,394.05,394.54,392.32,392.57,9574.0,391.1988,391.6853,389.4814,389.7296,9574.0
2024-11-14 10:00:00,392.15,392.85,391.74,392.0,29468.0,389.3126,390.0075,388.9056,389.1637,29468.0
2024-11-14 10:05:00,392.1,392.44,390.34,390.83,10255.0,389.263,389.6005,387.5157,388.0021,10255.0
2024-11-14 10:10:00,390.82,391.07,389.69,390.1,31592.0,387.9922,388.2404,386.8704,387.2774,31592.0
2024-11-14 10:15:00,389.93,390.07,388.93,390.0,14839.0,387.1087,387.2476,386.1159,387.1782,14839.0
2024-11-14 10:20:00,390.22,390.83,390.12,390.83,4973.0,387.3966,388.0021,387.2973,388.0021,4973.0
2024-11-14 10:25:00,390.84,391.52,390.74,391.02,17200.0,388.0121,388.6872,387.9128,388.1908,17200.0
2024-11-14 10:30:00,391.24,392.02,390.89,391.76,9051.0,388.4092,389.1835,388.0617,388.9254,9051.0
2024-11-14 10:35:00,391.97,392.58,391.97,392.58,2530.0,389.1339,389.7395,389.1339,389.7395,2530.0
2024-11-14 10:40:00,392.43,393.2,392.16,393.2,10339.0,389.5906,390.355,389.3225,390.355,10339.0
2024-11-14 10:45:00,393.28,393.77,393.28,393.74,1307.0,390.4344,390.9209,390.4344,390.8911,1307.0
2024-11-14 10:50:00,393.73,394.0,393.51,393.88,4384.0,390.8812,391.1492,390.6628,391.0301,4384.0
2024-11-14 10:55:00,393.88,394.89,393.88,394.11,8133.0,391.0301,392.0328,391.0301,391.2584,8133.0
2024-11-14 11:00:00,394.39,394.39,393.85,394.31,3612.0,391.5364,391.5364,391.0003,391.457,3612.0
2024-11-14 11:05:00,393.93,394.58,393.63,394.37,4790.0,391.0797,391.725,390.7819,391.5165,4790.0
2024-11-14 11:10:00,394.26,394.69,394.26,394.55,4705.0,391.4073,391.8342,391.4073,391.6952,4705.0
2024-11-14 11:15:00,394.43,394.68,394.39,394.56,4151.0,391.5761,391.8243,391.5364,391.7052,4151.0
2024-11-14 11:20:00,394.72,395.12,394.59,395.11,5871.0,391.864,392.2611,391.7349,392.2512,5871.0
2024-11-14 11:25:00,395.08,395.08,394.46,394.46,4958.0,392.2214,392.2214,391.6059,391.6059,4958.0
2024-11-14 11:30:00,394.44,395.08,394.29,394.87,4217.0,391.586,392.2214,391.4371,392.0129,4217.0
2024-11-14 11:35:00,394.9,395.48,394.71,395.45,2899.0,392.0427,392.6185,391.8541,392.5887,2899.0
2024-11-14 11:40:00,395.35,395.42,394.88,394.92,5852.0,392.4894,392.5589,392.0228,392.0626,5852.0
2024-11-14 11:45:00,394.98,395.15,394.75,394.89,2603.0,392.1221,392.2909,391.8938,392.0328,2603.0
2024-11-14 11:50:00,394.84,395.02,394.13,394.38,3100.0,391.9831,392.1618,391.2783,391.5265,3100.0
2024-11-14 11:55:00,394.11,394.82,394.11,394.82,4531.0,391.2584,391.9633,391.2584,391.9633,4531.0
2024-11-14 12:00:00,394.68,394.68,393.95,393.97,3521.0,391.8243,391.8243,391.0996,391.1194,3521.0
2024-11-14 12:05:00,393.91,393.92,393.65,393.84,1714.0,391.0599,391.0698,390.8017,390.9904,1714.0
2024-11-14 12:10:00,393.95,393.95,393.66,393.66,700.0,391.0996,391.0996,390.8117,390.8117,700.0
2024-11-14 12:15:00,393.4,393.84,393.1,393.84,4961.0,390.5536,390.9904,390.2557,390.9904,4961.0
2024-11-14 12:20:00,393.84,393.94,393.48,393.69,3370.0,390.9904,391.0896,390.633,390.8415,3370.0
2024-11-14 12:25:00,393.77,393.83,393.62,393.83,866.0,390.9209,390.9804,390.772,390.9804,866.0
2024-11-14 12:30:00,393.82,393.85,393.27,393.53,2975.0,390.9705,391.0003,390.4245,390.6826,2975.0
2024-11-14 12:35:00,393.76,394.2,393.76,394.19,2968.0,390.9109,391.3478,390.9109,391.3378,2968.0
2024-11-14 12:40:00,394.07,394.5,393.81,393.81,3990.0,391.2187,391.6456,390.9606,390.9606,3990.0
2024-11-14 12:45:00,394.04,394.1,393.47,393.88,5488.0,391.1889,391.2485,390.623,391.0301,5488.0
2024-11-14 12:50:00,394.01,394.18,393.8,394.06,6266.0,391.1591,391.3279,390.9507,391.2088,6266.0
2024-11-14 12:55:00,393.7,394.02,393.7,394.02,3315.0,390.8514,391.1691,390.8514,391.1691,3315.0
2024-11-14 13:00:00,393.92,394.5,393.92,394.37,2652.0,391.0698,391.6456,391.0698,391.5165,2652.0
2024-11-14 13:05:00,394.52,394.89,394.34,394.73,3557.0,391.6654,392.0328,391.4868,391.8739,3557.0
2024-11-14 13:10:00,394.73,394.74,394.22,394.23,1907.0,391.8739,391.8839,391.3676,391.3775,1907.0
2024-11-14 13:15:00,394.48,394.55,394.37,394.55,600.0,391.6257,391.6952,391.5165,391.6952,600.0
2024-11-14 13:20:00,394.3,394.34,393.57,393.62,4443.0,391.447,391.4868,390.7223,390.772,4443.0
2024-11-14 13:25:00,393.64,393.75,393.2,393.31,3776.0,390.7918,390.901,390.355,390.4642,3776.0
2024-11-14 13:30:00,393.24,393.24,392.73,393.0,2321.0,390.3947,390.3947,389.8884,390.1564,2321.0
2024-11-14 13:35:00,393.18,393.25,393.09,393.09,1112.0,390.3351,390.4046,390.2458,390.2458,1112.0
2024-11-14 13:40:00,393.12,393.15,393.0,393.0,3302.0,390.2756,390.3054,390.1564,390.1564,3302.0
2024-11-14 13:45:00,393.0,393.0,392.68,392.74,3949.0,390.1564,390.1564,389.8388,389.8983,3949.0
2024-11-14 13:50:00,393.2,393.5,393.2,393.5,2416.0,390.355,390.6528,390.355,390.6528,2416.0
2024-11-14 13:55:00,393.56,393.56,392.92,393.01,4031.0,390.7124,390.7124,390.077,390.1664,4031.0
2024-11-14 14:00:00,393.2,393.71,393.2,393.71,6045.0,390.355,390.8613,390.355,390.8613,6045.0
2024-11-14 14:05:00,393.69,393.9,393.43,393.44,6093.0,390.8415,391.0499,390.5833,390.5933,6093.0
2024-11-14 14:10:00,393.43,393.89,393.18,393.7,7082.0,390.5833,391.04,390.3351,390.8514,7082.0
2024-11-14 14:15:00,394.04,394.69,394.03,394.59,4301.0,391.1889,391.8342,391.179,391.7349,4301.0
2024-11-14 14:20:00,394.62,394.67,394.38,394.42,2872.0,391.7647,391.8144,391.5265,391.5662,2872.0
2024-11-14 14:25:00,394.41,394.63,394.38,394.42,1427.0,391.5562,391.7747,391.5265,391.5662,1427.0
2024-11-14 14:30:00,394.67,394.94,394.45,394.45,3288.0,391.8144,392.0824,391.596,391.596,3288.0
2024-11-14 14:35:00,394.57,394.67,394.49,394.56,2915.0,391.7151,391.8144,391.6357,391.7052,2915.0
2024-11-14 14:40:00,394.55,394.7,394.4,394.4,2595.0,391.6952,391.8441,391.5463,391.5463,2595.0
2024-11-14 14:45:00,394.46,394.72,394.32,394.72,3012.0,391.6059,391.864,391.4669,391.864,3012.0
2024-11-14 14:50:00,394.83,394.92,394.77,394.85,4491.0,391.9732,392.0626,391.9136,391.9931,4491.0
2024-11-14 14:55:00,394.87,394.99,394.39,394.43,2972.0,392.0129,392.132,391.5364,391.5761,2972.0
2024-11-14 15:00:00,394.31,394.31,393.83,393.83,5127.0,391.457,391.457,390.9804,390.9804,5127.0
2024-11-14 15:05:00,393.88,393.88,393.4,393.56,4220.0,391.0301,391.0301,390.5536,390.7124,4220.0
2024-11-14 15:10:00,393.52,393.71,393.38,393.54,4817.0,390.6727,390.8613,390.5337,390.6925,4817.0
2024-11-14 15:15:00,393.69,394.19,393.68,394.09,1634.0,390.8415,391.3378,390.8315,391.2386,1634.0
2024-11-14 15:20:00,394.03,394.03,393.84,393.94,2819.0,391.179,391.179,390.9904,391.0896,2819.0
2024-11-14 15:25:00,393.94,394.32,393.64,394.19,5318.0,391.0896,391.4669,390.7918,391.3378,5318.0
2024-11-14 15:30:00,394.2,394.3,393.91,394.06,4594.0,391.3478,391.447,391.0599,391.2088,4594.0
2024-11-14 15:35:00,394.06,394.42,393.94,394.42,4772.0,391.2088,391.5662,391.0896,391.5662,4772.0
2024-11-14 15:40:00,394.4,394.58,394.13,394.21,10057.0,391.5463,391.725,391.2783,391.3577,10057.0
2024-11-14 15:45:00,394.23,394.33,393.8,393.83,13366.0,391.3775,391.4768,390.9507,390.9804,13366.0
2024-11-14 15:50:00,393.86,394.77,393.67,394.6,16773.0,391.0102,391.9136,390.8216,391.7449,16773.0
2024-11-14 15:55:00,394.41,394.81,393.85,394.66,43817.0,391.5562,391.9534,391.0003,391.8044,43817.0
2024-11-15 09:30:00,392.67,395.11,390.0,394.02,70761.0,389.8288,392.2512,387.1782,391.1691,70761.0
2024-11-15 09:35:00,393.2,396.25,393.2,395.61,5395.0,390.355,393.3829,390.355,392.7476,5395.0
2024-11-15 09:40:00,395.61,397.56,395.6,397.56,12863.0,392.7476,394.6835,392.7376,394.6835,12863.0
2024-11-15 09:45:00,397.94,399.34,397.36,398.77,6571.0,395.0607,396.4506,394.4849,395.8847,6571.0
2024-11-15 09:50:00,398.68,398.84,397.71,398.18,7064.0,395.7953,395.9542,394.8324,395.299,7064.0
2024-11-15 09:55:00,397.97,398.3,397.25,398.04,9078.0,395.0905,395.4181,394.3757,395.16,9078.0
2024-11-15 10:00:00,398.09,398.09,396.29,396.93,4034.0,395.2096,395.2096,393.4226,394.058,4034.0
2024-11-15 10:05:00,396.93,397.12,396.09,396.09,4004.0,394.058,394.2466,393.2241,393.2241,4004.0
2024-11-15 10:10:00,396.45,396.95,396.14,396.74,4054.0,393.5815,394.0779,393.2737,393.8694,4054.0
2024-11-15 10:15:00,396.88,397.45,396.82,397.45,1452.0,394.0084,394.5742,393.9488,394.5742,1452.0
2024-11-15 10:20:00,397.42,397.42,395.85,395.98,5120.0,394.5445,394.5445,392.9858,393.1149,5120.0
2024-11-15 10:25:00,396.03,397.03,395.4,396.81,8224.0,393.1645,394.1573,392.5391,393.9389,8224.0
2024-11-15 10:30:00,396.61,396.96,395.7,395.9,10728.0,393.7403,394.0878,392.8369,393.0355,10728.0
2024-11-15 10:35:00,395.88,396.11,395.45,395.46,3863.0,393.0156,393.2439,392.5887,392.5986,3863.0
2024-11-15 10:40:00,395.67,396.24,395.11,396.19,3197.0,392.8071,393.373,392.2512,393.3234,3197.0
2024-11-15 10:45:00,396.19,397.29,396.18,396.43,11944.0,393.3234,394.4154,393.3134,393.5616,11944.0
2024-11-15 10:50:00,396.71,397.23,395.88,396.25,13480.0,393.8396,394.3558,393.0156,393.3829,13480.0
2024-11-15 10:55:00,396.99,396.99,396.0,396.0,4512.0,394.1176,394.1176,393.1347,393.1347,4512.0
2024-11-15 11:00:00,396.18,396.35,395.75,395.94,6497.0,393.3134,393.4822,392.8865,393.0752,6497.0
2024-11-15 11:05:00,396.06,396.71,395.71,396.55,4994.0,393.1943,393.8396,392.8468,393.6808,4994.0
2024-11-15 11:10:00,396.33,396.86,396.26,396.71,2526.0,393.4624,393.9885,393.3929,393.8396,2526.0
2024-11-15 11:15:00,397.07,397.67,396.89,397.48,13271.0,394.197,394.7927,394.0183,394.604,13271.0
2024-11-15 11:20:00,397.6,397.6,396.81,396.94,4170.0,394.7232,394.7232,393.9389,394.0679,4170.0
2024-11-15 11:25:00,396.97,397.25,396.59,397.13,3036.0,394.0977,394.3757,393.7205,394.2566,3036.0
2024-11-15 11:30:00,397.13,397.13,396.31,396.42,5476.0,394.2566,394.2566,393.4425,393.5517,5476.0
2024-11-15 11:35:00,396.42,396.45,395.73,395.78,4004.0,393.5517,393.5815,392.8667,392.9163,4004.0
2024-11-15 11:40:00,396.0,396.6,395.95,396.6,2632.0,393.1347,393.7304,393.0851,393.7304,2632.0
2024-11-15 11:45:00,396.68,397.2,396.48,397.09,3716.0,393.8098,394.3261,393.6113,394.2169,3716.0
2024-11-15 11:50:00,397.1,397.28,396.71,396.88,7240.0,394.2268,394.4055,393.8396,394.0084,7240.0
2024-11-15 11:55:00,396.89,397.25,396.71,396.99,3366.0,394.0183,394.3757,393.8396,394.1176,3366.0
2024-11-15 12:00:00,396.76,397.0,396.48,396.58,1793.0,393.8892,394.1275,393.6113,393.7105,1793.0
2024-11-15 12:05:00,396.9,396.98,396.66,396.84,2330.0,394.0282,394.1076,393.79,393.9687,2330.0
2024-11-15 12:10:00,396.84,397.03,396.63,397.03,2085.0,393.9687,394.1573,393.7602,394.1573,2085.0
2024-11-15 12:15:00,397.04,397.46,396.86,397.25,3377.0,394.1672,394.5842,393.9885,394.3757,3377.0
2024-11-15 12:20:00,397.32,397.39,396.92,397.0,2025.0,394.4452,394.5147,394.0481,394.1275,2025.0
2024-11-15 12:25:00,397.01,397.02,396.76,396.76,2512.0,394.1374,394.1474,393.8892,393.8892,2512.0
2024-11-15 12:30:00,396.74,396.85,396.25,396.85,4629.0,393.8694,393.9786,393.3829,393.9786,4629.0
2024-11-15 12:35:00,396.83,397.66,396.79,397.17,4843.0,393.9587,394.7827,393.919,394.2963,4843.0
2024-11-15 12:40:00,397.17,397.63,396.98,397.46,6004.0,394.2963,394.7529,394.1076,394.5842,6004.0
2024-11-15 12:45:00,397.61,398.0,397.61,397.7,17392.0,394.7331,395.1203,394.7331,394.8224,17392.0
2024-11-15 12:50:00,397.71,398.21,397.51,397.92,11060.0,394.8324,395.3287,394.6338,395.0408,11060.0
2024-11-15 12:55:00,397.93,398.38,397.84,398.17,4737.0,395.0508,395.4975,394.9614,395.289,4737.0
2024-11-15 13:00:00,398.14,398.14,397.8,397.85,4040.0,395.2593,395.2593,394.9217,394.9714,4040.0
2024-11-15 13:05:00,397.85,398.27,397.67,397.98,5704.0,394.9714,395.3883,394.7927,395.1004,5704.0
2024-11-15 13:10:00,397.98,398.56,397.98,398.36,13552.0,395.1004,395.6762,395.1004,395.4777,13552.0
2024-11-15 13:15:00,398.33,398.68,398.33,398.58,2064.0,395.4479,395.7953,395.4479,395.6961,2064.0
2024-11-15 13:20:00,398.79,398.96,398.6,398.74,4652.0,395.9046,396.0733,395.7159,395.8549,4652.0
2024-11-15 13:25:00,398.81,398.81,398.46,398.58,3489.0,395.9244,395.9244,395.5769,395.6961,3489.0
2024-11-15 13:30:00,398.44,398.68,398.35,398.58,1771.0,395.5571,395.7953,395.4677,395.6961,1771.0
2024-11-15 13:35:00,398.64,399.01,398.63,398.95,9548.0,395.7556,396.123,395.7457,396.0634,9548.0
2024-11-15 13:40:00,399.05,399.05,398.57,398.66,2378.0,396.1627,396.1627,395.6861,395.7755,2378.0
2024-11-15 13:45:00,398.66,398.78,398.45,398.58,2424.0,395.7755,395.8946,395.567,395.6961,2424.0
2024-11-15 13:50:00,398.59,398.92,398.44,398.68,3753.0,395.706,396.0336,395.5571,395.7953,3753.0
2024-11-15 13:55:00,398.65,398.67,398.27,398.32,7839.0,395.7656,395.7854,395.3883,395.438,7839.0
2024-11-15 14:00:00,398.25,398.54,398.04,398.15,3141.0,395.3685,395.6564,395.16,395.2692,3141.0
2024-11-15 14:05:00,397.94,398.55,397.94,398.41,2630.0,395.0607,395.6663,395.0607,395.5273,2630.0
2024-11-15 14:10:00,398.58,398.98,398.55,398.67,5513.0,395.6961,396.0932,395.6663,395.7854,5513.0
2024-11-15 14:15:00,398.73,398.75,398.35,398.35,1810.0,395.845,395.8648,395.4677,395.4677,1810.0
2024-11-15 14:20:00,398.38,398.43,398.11,398.41,2390.0,395.4975,395.5472,395.2295,395.5273,2390.0
2024-11-15 14:25:00,398.43,398.47,398.31,398.44,2950.0,395.5472,395.5869,395.428,395.5571,2950.0
2024-11-15 14:30:00,398.43,398.43,398.1,398.31,1649.0,395.5472,395.5472,395.2195,395.428,1649.0
2024-11-15 14:35:00,398.3,398.31,398.15,398.17,2100.0,395.4181,395.428,395.2692,395.289,2100.0
2024-11-15 14:40:00,398.17,398.38,398.13,398.2,4174.0,395.289,395.4975,395.2493,395.3188,4174.0
2024-11-15 14:45:00,398.04,398.69,397.82,398.68,5995.0,395.16,395.8053,394.9416,395.7953,5995.0
2024-11-15 14:50:00,398.71,398.81,398.1,398.1,3134.0,395.8251,395.9244,395.2195,395.2195,3134.0
2024-11-15 14:55:00,398.12,398.56,398.1,398.39,5897.0,395.2394,395.6762,395.2195,395.5074,5897.0
2024-11-15 15:00:00,398.4,398.69,398.28,398.53,6170.0,395.5174,395.8053,395.3982,395.6464,6170.0
2024-11-15 15:05:00,398.7,398.89,398.54,398.86,3344.0,395.8152,396.0038,395.6564,395.974,3344.0
2024-11-15 15:10:00,398.92,399.3,398.89,399.15,3045.0,396.0336,396.4109,396.0038,396.2619,3045.0
2024-11-15 15:15:00,399.01,399.17,398.93,398.93,1003.0,396.123,396.2818,396.0435,396.0435,1003.0
2024-11-15 15:20:00,399.01,399.23,398.83,398.83,4547.0,396.123,396.3414,395.9443,395.9443,4547.0
2024-11-15 15:25:00,398.76,399.03,398.5,399.0,4219.0,395.8748,396.1428,395.6167,396.113,4219.0
2024-11-15 15:30:00,399.05,399.46,398.95,399.15,11561.0,396.1627,396.5697,396.0634,396.2619,11561.0
2024-11-15 15:35:00,399.28,399.43,398.87,398.9,5281.0,396.391,396.5399,395.984,396.0138,5281.0
2024-11-15 15:40:00,398.83,399.34,398.83,398.92,4593.0,395.9443,396.4506,395.9443,396.0336,4593.0
2024-11-15 15:45:00,398.92,399.1,398.58,398.96,12350.0,396.0336,396.2123,395.6961,396.0733,12350.0
2024-11-15 15:50:00,399.02,399.42,398.94,399.21,10893.0,396.1329,396.53,396.0535,396.3215,10893.0
2024-11-15 15:55:00,399.33,399.57,398.8,398.95,50534.0,396.4406,396.6789,395.9145,396.0634,50534.0
2024-11-18 09:30:00,396.21,399.4,396.14,399.39,26300.0,393.3432,396.5101,393.2737,396.5002,26300.0
2024-11-18 09:35:00,399.57,403.52,399.57,403.04,10537.0,396.6789,400.6003,396.6789,400.1238,10537.0
2024-11-18 09:40:00,403.4,403.45,401.73,401.74,5839.0,400.4812,400.5308,398.8233,398.8332,5839.0
2024-11-18 09:45:00,401.76,402.85,401.13,402.84,5914.0,398.8531,399.9352,398.2276,399.9252,5914.0
2024-11-18 09:50:00,402.81,403.46,402.0,403.12,10778.0,399.8955,400.5408,399.0913,400.2032,10778.0
2024-11-18 09:55:00,402.83,403.91,402.83,403.75,18024.0,399.9153,400.9875,399.9153,400.8287,18024.0
2024-11-18 10:00:00,403.99,404.4,403.68,404.23,9642.0,401.0669,401.474,400.7592,401.3052,9642.0
2024-11-18 10:05:00,404.5,404.51,404.07,404.1,7301.0,401.5732,401.5832,401.1463,401.1761,7301.0
2024-11-18 10:10:00,404.31,405.74,404.26,405.18,20238.0,401.3846,402.8043,401.335,402.2483,20238.0
2024-11-18 10:15:00,405.02,405.3,404.72,405.09,11271.0,402.0895,402.3674,401.7916,402.159,11271.0
2024-11-18 10:20:00,404.94,405.87,404.87,405.42,13884.0,402.0101,402.9333,401.9406,402.4866,13884.0
2024-11-18 10:25:00,405.8,406.98,405.8,406.98,11803.0,402.8638,404.0353,402.8638,404.0353,11803.0
2024-11-18 10:30:00,406.6,406.79,405.89,406.5,12443.0,403.658,403.8467,402.9532,403.5588,12443.0
2024-11-18 10:35:00,406.42,406.42,405.31,405.31,8698.0,403.4793,403.4793,402.3774,402.3774,8698.0
2024-11-18 10:40:00,405.32,405.38,404.43,404.66,3796.0,402.3873,402.4469,401.5037,401.7321,3796.0
2024-11-18 10:45:00,404.66,405.66,404.66,405.65,8385.0,401.7321,402.7248,401.7321,402.7149,8385.0
2024-11-18 10:50:00,405.52,405.65,404.86,404.86,3258.0,402.5859,402.7149,401.9306,401.9306,3258.0
2024-11-18 10:55:00,405.11,405.26,404.91,405.26,4192.0,402.1788,402.3277,401.9803,402.3277,4192.0
2024-11-18 11:00:00,405.27,406.21,405.23,405.87,6434.0,402.3377,403.2709,402.298,402.9333,6434.0
2024-11-18 11:05:00,405.76,405.8,405.34,405.78,2753.0,402.8241,402.8638,402.4072,402.844,2753.0
2024-11-18 11:10:00,405.78,406.18,405.67,405.86,8683.0,402.844,403.2411,402.7348,402.9234,8683.0
2024-11-18 11:15:00,405.95,406.71,405.81,406.53,7194.0,403.0127,403.7672,402.8738,403.5886,7194.0
2024-11-18 11:20:00,406.41,406.98,406.39,406.97,2897.0,403.4694,404.0353,403.4496,404.0254,2897.0
2024-11-18 11:25:00,406.72,406.74,405.95,406.3,6231.0,403.7772,403.797,403.0127,403.3602,6231.0
2024-11-18 11:30:00,406.19,406.53,405.77,406.16,5283.0,403.251,403.5886,402.834,403.2212,5283.0
2024-11-18 11:35:00,406.15,406.15,405.57,405.87,4172.0,403.2113,403.2113,402.6355,402.9333,4172.0
2024-11-18 11:40:00,405.87,405.9,405.69,405.71,2701.0,402.9333,402.9631,402.7546,402.7745,2701.0
2024-11-18 11:45:00,405.58,405.63,405.19,405.35,4161.0,402.6454,402.6951,402.2582,402.4171,4161.0
2024-11-18 11:50:00,405.02,405.54,405.02,405.5,3909.0,402.0895,402.6057,402.0895,402.566,3909.0
2024-11-18 11:55:00,405.52,405.64,405.3,405.63,2455.0,402.5859,402.705,402.3674,402.6951,2455.0
2024-11-18 12:00:00,405.6,405.69,405.45,405.55,2565.0,402.6653,402.7546,402.5164,402.6156,2565.0
2024-11-18 12:05:00,405.59,405.63,405.27,405.41,6451.0,402.6554,402.6951,402.3377,402.4767,6451.0
2024-11-18 12:10:00,405.34,405.51,405.18,405.25,5412.0,402.4072,402.5759,402.2483,402.3178,5412.0
2024-11-18 12:15:00,405.27,405.5,405.11,405.5,2936.0,402.3377,402.566,402.1788,402.566,2936.0
2024-11-18 12:20:00,405.51,405.91,405.51,405.75,4256.0,402.5759,402.973,402.5759,402.8142,4256.0
2024-11-18 12:25:00,405.91,406.06,405.86,405.96,3948.0,402.973,403.122,402.9234,403.0227,3948.0
2024-11-18 12:30:00,405.95,405.95,405.66,405.79,1116.0,403.0127,403.0127,402.7248,402.8539,1116.0
2024-11-18 12:35:00,405.96,406.08,405.86,406.08,1745.0,403.0227,403.1418,402.9234,403.1418,1745.0
2024-11-18 12:40:00,406.09,406.09,405.7,405.81,6025.0,403.1517,403.1517,402.7646,402.8738,6025.0
2024-11-18 12:45:00,405.71,405.83,405.6,405.74,5821.0,402.7745,402.8936,402.6653,402.8043,5821.0
2024-11-18 12:50:00,405.74,406.09,405.64,405.98,10045.0,402.8043,403.1517,402.705,403.0425,10045.0
2024-11-18 12:55:00,405.99,406.29,405.7,405.7,6399.0,403.0525,403.3503,402.7646,402.7646,6399.0
2024-11-18 13:00:00,405.5,405.84,405.42,405.56,2870.0,402.566,402.9035,402.4866,402.6256,2870.0
2024-11-18 13:05:00,405.66,405.69,405.3,405.69,4214.0,402.7248,402.7546,402.3674,402.7546,4214.0
2024-11-18 13:10:00,405.64,406.8,405.63,406.7,12757.0,402.705,403.8566,402.6951,403.7573,12757.0
2024-11-18 13:15:00,406.96,406.96,406.35,406.8,3174.0,404.0154,404.0154,403.4099,403.8566,3174.0
2024-11-18 13:20:00,406.88,406.94,406.55,406.94,2736.0,403.936,403.9956,403.6084,403.9956,2736.0
2024-11-18 13:25:00,406.63,406.81,406.48,406.63,4247.0,403.6878,403.8665,403.5389,403.6878,4247.0
2024-11-18 13:30:00,406.57,406.78,406.57,406.61,2996.0,403.6283,403.8367,403.6283,403.668,2996.0
2024-11-18 13:35:00,406.43,406.43,405.84,405.84,3191.0,403.4893,403.4893,402.9035,402.9035,3191.0
2024-11-18 13:40:00,405.89,405.89,405.6,405.66,2212.0,402.9532,402.9532,402.6653,402.7248,2212.0
2024-11-18 13:45:00,405.68,405.85,405.61,405.73,4088.0,402.7447,402.9135,402.6752,402.7943,4088.0
2024-11-18 13:50:00,405.84,405.88,405.59,405.69,4617.0,402.9035,402.9433,402.6554,402.7546,4617.0
2024-11-18 13:55:00,405.6,406.01,405.6,405.83,3098.0,402.6653,403.0723,402.6653,402.8936,3098.0
2024-11-18 14:00:00,405.83,405.9,405.49,405.5,3198.0,402.8936,402.9631,402.5561,402.566,3198.0
2024-11-18 14:05:00,405.49,405.64,405.39,405.39,951.0,402.5561,402.705,402.4568,402.4568,951.0
2024-11-18 14:10:00,405.42,405.46,405.12,405.36,2675.0,402.4866,402.5263,402.1888,402.427,2675.0
2024-11-18 14:15:00,405.42,405.47,405.09,405.09,2797.0,402.4866,402.5362,402.159,402.159,2797.0
2024-11-18 14:20:00,405.08,405.08,404.7,404.73,1369.0,402.149,402.149,401.7718,401.8016,1369.0
2024-11-18 14:25:00,404.59,404.78,404.59,404.65,2669.0,401.6626,401.8512,401.6626,401.7222,2669.0
2024-11-18 14:30:00,404.57,404.79,404.49,404.55,3708.0,401.6427,401.8611,401.5633,401.6229,3708.0
2024-11-18 14:35:00,404.34,404.67,404.34,404.6,1827.0,401.4144,401.742,401.4144,401.6725,1827.0
2024-11-18 14:40:00,404.59,405.22,404.56,405.14,3018.0,401.6626,402.288,401.6328,402.2086,3018.0
2024-11-18 14:45:00,405.21,405.31,404.9,405.07,2308.0,402.2781,402.3774,401.9703,402.1391,2308.0
2024-11-18 14:50:00,405.09,405.11,404.93,405.11,1540.0,402.159,402.1788,402.0001,402.1788,1540.0
2024-11-18 14:55:00,404.99,405.16,404.87,405.08,5378.0,402.0597,402.2285,401.9406,402.149,5378.0
2024-11-18 15:00:00,405.26,405.34,405.14,405.32,4194.0,402.3277,402.4072,402.2086,402.3873,4194.0
2024-11-18 15:05:00,405.35,405.38,404.76,404.94,3211.0,402.4171,402.4469,401.8314,402.0101,3211.0
2024-11-18 15:10:00,404.8,405.06,404.76,404.95,4381.0,401.8711,402.1292,401.8314,402.02,4381.0
2024-11-18 15:15:00,404.95,405.05,404.67,405.05,3995.0,402.02,402.1193,401.742,402.1193,3995.0
2024-11-18 15:20:00,405.0,405.14,404.69,405.12,5461.0,402.0696,402.2086,401.7619,402.1888,5461.0
2024-11-18 15:25:00,405.15,405.18,404.78,404.82,4563.0,402.2185,402.2483,401.8512,401.8909,4563.0
2024-11-18 15:30:00,404.81,404.89,404.3,404.3,4660.0,401.881,401.9604,401.3747,401.3747,4660.0
2024-11-18 15:35:00,404.3,404.52,404.21,404.52,15425.0,401.3747,401.5931,401.2853,401.5931,15425.0
2024-11-18 15:40:00,404.5,404.55,404.27,404.4,7306.0,401.5732,401.6229,401.3449,401.474,7306.0
2024-11-18 15:45:00,404.39,404.39,403.9,404.19,19446.0,401.464,401.464,400.9776,401.2655,19446.0
2024-11-18 15:50:00,404.05,404.53,404.04,404.26,21058.0,401.1265,401.603,401.1166,401.335,21058.0
2024-11-18 15:55:00,404.21,404.63,404.18,404.6,40315.0,401.2853,401.7023,401.2556,401.6725,40315.0
2024-11-19 09:30:00,399.51,400.85,398.28,399.22,23425.0,396.6193,397.9496,395.3982,396.3314,23425.0
2024-11-19 09:35:00,399.22,399.37,397.75,399.37,15119.0,396.3314,396.4804,394.8721,396.4804,15119.0
2024-11-19 09:40:00,398.72,399.41,398.68,398.75,2815.0,395.8351,396.5201,395.7953,395.8648,2815.0
2024-11-19 09:45:00,399.14,399.62,398.63,398.63,3078.0,396.252,396.7285,395.7457,395.7457,3078.0
2024-11-19 09:50:00,398.63,399.78,398.53,399.64,8500.0,395.7457,396.8874,395.6464,396.7484,8500.0
2024-11-19 09:55:00,399.4,400.68,399.25,400.36,18632.0,396.5101,397.7809,396.3612,397.4632,18632.0
2024-11-19 10:00:00,400.37,401.01,400.33,400.41,17578.0,397.4731,398.1085,397.4334,397.5128,17578.0
2024-11-19 10:05:00,400.4,400.66,400.3,400.5,4377.0,397.5029,397.761,397.4036,397.6022,4377.0
2024-11-19 10:10:00,400.52,400.6,399.84,400.3,11769.0,397.622,397.7015,396.947,397.4036,11769.0
2024-11-19 10:15:00,399.97,400.52,399.97,400.41,5676.0,397.076,397.622,397.076,397.5128,5676.0
2024-11-19 10:20:00,400.4,400.4,399.78,399.78,2150.0,397.5029,397.5029,396.8874,396.8874,2150.0
2024-11-19 10:25:00,399.77,400.88,399.52,400.69,23607.0,396.8775,397.9794,396.6293,397.7908,23607.0
2024-11-19 10:30:00,400.78,401.56,400.69,401.35,14036.0,397.8802,398.6545,397.7908,398.446,14036.0
2024-11-19 10:35:00,401.42,401.99,401.39,401.78,12592.0,398.5155,399.0814,398.4857,398.8729,12592.0
2024-11-19 10:40:00,401.58,401.79,401.3,401.43,6604.0,398.6744,398.8828,398.3964,398.5255,6604.0
2024-11-19 10:45:00,401.38,402.0,401.25,401.71,11531.0,398.4758,399.0913,398.3468,398.8034,11531.0
2024-11-19 10:50:00,401.69,401.92,401.21,401.25,5724.0,398.7836,399.0119,398.307,398.3468,5724.0
2024-11-19 10:55:00,401.37,401.94,401.13,401.13,3926.0,398.4659,399.0318,398.2276,398.2276,3926.0
2024-11-19 11:00:00,401.18,401.36,400.3,400.31,1040.0,398.2773,398.456,397.4036,397.4136,1040.0
2024-11-19 11:05:00,400.58,401.04,400.28,400.84,5327.0,397.6816,398.1383,397.3838,397.9397,5327.0
2024-11-19 11:10:00,400.85,401.06,400.71,400.86,3698.0,397.9496,398.1581,397.8107,397.9596,3698.0
2024-11-19 11:15:00,400.86,401.13,400.57,401.0,3891.0,397.9596,398.2276,397.6717,398.0986,3891.0
2024-11-19 11:20:00,401.09,401.74,401.08,401.53,1304.0,398.1879,398.8332,398.178,398.6247,1304.0
2024-11-19 11:25:00,401.59,401.88,401.43,401.88,2985.0,398.6843,398.9722,398.5255,398.9722,2985.0
2024-11-19 11:30:00,401.4,401.79,401.35,401.79,2230.0,398.4957,398.8828,398.446,398.8828,2230.0
2024-11-19 11:35:00,401.69,401.69,400.92,400.92,1869.0,398.7836,398.7836,398.0191,398.0191,1869.0
2024-11-19 11:40:00,400.85,401.05,400.76,400.77,1035.0,397.9496,398.1482,397.8603,397.8702,1035.0
2024-11-19 11:45:00,400.68,400.78,400.56,400.56,300.0,397.7809,397.8802,397.6617,397.6617,300.0
2024-11-19 11:50:00,400.56,400.78,400.45,400.59,1538.0,397.6617,397.8802,397.5525,397.6915,1538.0
2024-11-19 11:55:00,400.71,400.71,400.48,400.57,3310.0,397.8107,397.8107,397.5823,397.6717,3310.0
2024-11-19 12:00:00,400.56,400.56,400.33,400.33,1320.0,397.6617,397.6617,397.4334,397.4334,1320.0
2024-11-19 12:05:00,400.33,400.58,400.26,400.49,1046.0,397.4334,397.6816,397.3639,397.5923,1046.0
2024-11-19 12:10:00,400.62,400.63,400.31,400.38,2357.0,397.7213,397.7312,397.4136,397.483,2357.0
2024-11-19 12:15:00,400.33,400.76,400.33,400.68,4795.0,397.4334,397.8603,397.4334,397.7809,4795.0
2024-11-19 12:20:00,400.67,400.71,400.05,400.33,4615.0,397.771,397.8107,397.1554,397.4334,4615.0
2024-11-19 12:25:00,400.24,400.61,400.23,400.55,1813.0,397.3441,397.7114,397.3341,397.6518,1813.0
2024-11-19 12:30:00,400.44,400.72,400.44,400.72,3421.0,397.5426,397.8206,397.5426,397.8206,3421.0
2024-11-19 12:35:00,400.77,400.83,400.59,400.83,718.0,397.8702,397.9298,397.6915,397.9298,718.0
2024-11-19 12:40:00,400.84,401.0,400.78,400.91,3901.0,397.9397,398.0986,397.8802,398.0092,3901.0
2024-11-19 12:45:00,400.85,400.85,400.5,400.5,2959.0,397.9496,397.9496,397.6022,397.6022,2959.0
2024-11-19 12:50:00,400.44,400.74,400.44,400.53,1200.0,397.5426,397.8404,397.5426,397.632,1200.0
2024-11-19 12:55:00,400.8,401.57,400.8,401.57,2332.0,397.9,398.6644,397.9,398.6644,2332.0
2024-11-19 13:00:00,401.66,401.67,401.37,401.38,813.0,398.7538,398.7637,398.4659,398.4758,813.0
2024-11-19 13:05:00,401.46,402.01,401.46,402.01,2227.0,398.5552,399.1013,398.5552,399.1013,2227.0
2024-11-19 13:10:00,401.83,402.02,401.83,401.86,1567.0,398.9226,399.1112,398.9226,398.9523,1567.0
2024-11-19 13:15:00,401.86,402.33,401.8,402.31,3471.0,398.9523,399.4189,398.8928,399.3991,3471.0
2024-11-19 13:20:00,402.05,402.07,401.6,401.72,2543.0,399.141,399.1608,398.6942,398.8134,2543.0
2024-11-19 13:25:00,401.58,401.76,401.32,401.76,1268.0,398.6744,398.8531,398.4162,398.8531,1268.0
2024-11-19 13:30:00,401.54,401.54,401.16,401.47,1720.0,398.6347,398.6347,398.2574,398.5652,1720.0
2024-11-19 13:35:00,401.31,401.65,401.26,401.65,1503.0,398.4063,398.7439,398.3567,398.7439,1503.0
2024-11-19 13:40:00,401.6,401.78,401.44,401.48,2482.0,398.6942,398.8729,398.5354,398.5751,2482.0
2024-11-19 13:45:00,401.63,401.85,401.37,401.37,8589.0,398.724,398.9424,398.4659,398.4659,8589.0
2024-11-19 13:50:00,401.5,402.19,401.39,402.18,8657.0,398.5949,399.28,398.4857,399.27,8657.0
2024-11-19 13:55:00,402.21,402.61,402.21,402.61,516.0,399.2998,399.6969,399.2998,399.6969,516.0
2024-11-19 14:00:00,402.56,402.56,401.0,401.68,14781.0,399.6473,399.6473,398.0986,398.7736,14781.0
2024-11-19 14:05:00,401.73,402.05,401.67,402.05,1636.0,398.8233,399.141,398.7637,399.141,1636.0
2024-11-19 14:10:00,401.88,402.28,401.88,402.27,6535.0,398.9722,399.3693,398.9722,399.3594,6535.0
2024-11-19 14:15:00,402.29,402.6,402.28,402.6,3693.0,399.3792,399.687,399.3693,399.687,3693.0
2024-11-19 14:20:00,402.29,402.59,402.29,402.51,3509.0,399.3792,399.6771,399.3792,399.5976,3509.0
2024-11-19 14:25:00,402.58,402.58,402.37,402.57,3012.0,399.6671,399.6671,399.4586,399.6572,3012.0
2024-11-19 14:30:00,402.53,402.62,401.93,402.33,11350.0,399.6175,399.7068,399.0218,399.4189,11350.0
2024-11-19 14:35:00,402.34,402.34,401.52,401.54,3022.0,399.4289,399.4289,398.6148,398.6347,3022.0
2024-11-19 14:40:00,401.53,401.76,401.52,401.76,1674.0,398.6247,398.8531,398.6148,398.8531,1674.0
2024-11-19 14:45:00,401.78,401.89,401.45,401.57,1417.0,398.8729,398.9821,398.5453,398.6644,1417.0
2024-11-19 14:50:00,401.5,401.67,401.49,401.56,2065.0,398.5949,398.7637,398.585,398.6545,2065.0
2024-11-19 14:55:00,401.6,401.75,401.34,401.34,2519.0,398.6942,398.8431,398.4361,398.4361,2519.0
2024-11-19 15:00:00,401.19,401.57,401.19,401.43,3197.0,398.2872,398.6644,398.2872,398.5255,3197.0
2024-11-19 15:05:00,401.42,401.51,401.28,401.42,2150.0,398.5155,398.6049,398.3765,398.5155,2150.0
2024-11-19 15:10:00,401.39,401.73,401.39,401.61,2030.0,398.4857,398.8233,398.4857,398.7041,2030.0
2024-11-19 15:15:00,401.67,401.67,401.46,401.62,2797.0,398.7637,398.7637,398.5552,398.7141,2797.0
2024-11-19 15:20:00,401.63,401.7,401.46,401.47,3300.0,398.724,398.7935,398.5552,398.5652,3300.0
2024-11-19 15:25:00,401.5,401.77,401.31,401.77,1568.0,398.5949,398.863,398.4063,398.863,1568.0
2024-11-19 15:30:00,401.69,401.71,401.07,401.42,4096.0,398.7836,398.8034,398.1681,398.5155,4096.0
2024-11-19 15:35:00,401.43,401.52,400.93,401.06,2853.0,398.5255,398.6148,398.0291,398.1581,2853.0
2024-11-19 15:40:00,401.06,401.14,400.98,401.1,2721.0,398.1581,398.2375,398.0787,398.1978,2721.0
2024-11-19 15:45:00,400.99,401.05,400.41,400.65,5047.0,398.0886,398.1482,397.5128,397.7511,5047.0
2024-11-19 15:50:00,400.54,400.54,399.66,399.81,13417.0,397.6419,397.6419,396.7683,396.9172,13417.0
2024-11-19 15:55:00,399.81,400.55,399.21,400.22,59217.0,396.9172,397.6518,396.3215,397.3242,59217.0
2024-11-20 09:30:00,404.16,408.94,404.01,406.0,33914.0,401.2357,405.9811,401.0868,403.0624,33914.0
2024-11-20 09:35:00,404.45,404.47,403.22,404.47,3469.0,401.5236,401.5435,400.3025,401.5435,3469.0
2024-11-20 09:40:00,404.21,405.1,404.01,404.4,9087.0,401.2853,402.1689,401.0868,401.474,9087.0
2024-11-20 09:45:00,404.05,406.22,403.94,405.58,6746.0,401.1265,403.2808,401.0173,402.6454,6746.0
2024-11-20 09:50:00,405.0,405.36,404.22,404.23,3198.0,402.0696,402.427,401.2953,401.3052,3198.0
2024-11-20 09:55:00,404.01,404.71,404.01,404.32,6913.0,401.0868,401.7817,401.0868,401.3945,6913.0
2024-11-20 10:00:00,404.43,404.43,403.8,404.26,3583.0,401.5037,401.5037,400.8783,401.335,3583.0
2024-11-20 10:05:00,404.26,404.45,403.32,403.37,5147.0,401.335,401.5236,400.4018,400.4514,5147.0
2024-11-20 10:10:00,403.37,404.03,403.37,403.41,7592.0,400.4514,401.1066,400.4514,400.4911,7592.0
2024-11-20 10:15:00,403.52,403.52,403.18,403.33,3787.0,400.6003,400.6003,400.2628,400.4117,3787.0
2024-11-20 10:20:00,403.11,403.52,402.84,403.23,7790.0,400.1933,400.6003,399.9252,400.3124,7790.0
2024-11-20 10:25:00,403.2,403.74,403.17,403.57,8228.0,400.2826,400.8187,400.2529,400.65,8228.0
2024-11-20 10:30:00,403.7,404.32,403.56,403.95,5658.0,400.779,401.3945,400.64,401.0272,5658.0
2024-11-20 10:35:00,404.19,404.5,403.91,403.96,3206.0,401.2655,401.5732,400.9875,401.0371,3206.0
2024-11-20 10:40:00,403.96,403.96,403.18,403.18,1960.0,401.0371,401.0371,400.2628,400.2628,1960.0
2024-11-20 10:45:00,403.06,403.62,402.89,403.07,18659.0,400.1437,400.6996,399.9749,400.1536,18659.0
2024-11-20 10:50:00,402.76,403.12,402.71,402.72,2420.0,399.8458,400.2032,399.7962,399.8061,2420.0
2024-11-20 10:55:00,402.92,403.03,402.31,402.43,7610.0,400.0047,400.1139,399.3991,399.5182,7610.0
2024-11-20 11:00:00,402.43,402.51,401.94,401.94,3712.0,399.5182,399.5976,399.0318,399.0318,3712.0
2024-11-20 11:05:00,401.86,402.12,401.53,402.12,2913.0,398.9523,399.2105,398.6247,399.2105,2913.0
2024-11-20 11:10:00,401.89,402.17,401.41,402.16,4901.0,398.9821,399.2601,398.5056,399.2502,4901.0
2024-11-20 11:15:00,402.21,402.94,401.94,402.6,5918.0,399.2998,400.0245,399.0318,399.687,5918.0
2024-11-20 11:20:00,402.63,402.63,401.97,402.24,9680.0,399.7168,399.7168,399.0615,399.3296,9680.0
2024-11-20 11:25:00,402.24,402.71,401.95,402.42,4676.0,399.3296,399.7962,399.0417,399.5083,4676.0
2024-11-20 11:30:00,402.44,402.52,401.74,402.0,6942.0,399.5281,399.6076,398.8332,399.0913,6942.0
2024-11-20 11:35:00,401.99,402.0,401.57,401.85,3256.0,399.0814,399.0913,398.6644,398.9424,3256.0
2024-11-20 11:40:00,401.87,402.16,401.86,402.16,900.0,398.9623,399.2502,398.9523,399.2502,900.0
2024-11-20 11:45:00,402.28,402.35,402.0,402.15,4025.0,399.3693,399.4388,399.0913,399.2402,4025.0
2024-11-20 11:50:00,402.24,402.84,402.23,402.51,3513.0,399.3296,399.9252,399.3197,399.5976,3513.0
2024-11-20 11:55:00,402.49,402.49,402.2,402.26,700.0,399.5778,399.5778,399.2899,399.3494,700.0
2024-11-20 12:00:00,402.26,402.32,401.6,401.93,3509.0,399.3494,399.409,398.6942,399.0218,3509.0
2024-11-20 12:05:00,402.02,402.19,401.79,401.85,2182.0,399.1112,399.28,398.8828,398.9424,2182.0
2024-11-20 12:10:00,401.86,402.27,401.8,402.18,6367.0,398.9523,399.3594,398.8928,399.27,6367.0
2024-11-20 12:15:00,402.4,402.49,402.17,402.27,8841.0,399.4884,399.5778,399.2601,399.3594,8841.0
2024-11-20 12:20:00,402.27,402.35,401.8,402.21,12589.0,399.3594,399.4388,398.8928,399.2998,12589.0
2024-11-20 12:25:00,402.06,402.26,401.3,401.31,37550.0,399.1509,399.3494,398.3964,398.4063,37550.0
2024-11-20 12:30:00,401.41,401.87,401.26,401.73,14826.0,398.5056,398.9623,398.3567,398.8233,14826.0
2024-11-20 12:35:00,402.01,402.31,401.91,402.27,3730.0,399.1013,399.3991,399.002,399.3594,3730.0
2024-11-20 12:40:00,402.36,402.77,402.26,402.76,5880.0,399.4487,399.8558,399.3494,399.8458,5880.0
2024-11-20 12:45:00,402.61,403.3,402.61,403.3,3238.0,399.6969,400.3819,399.6969,400.3819,3238.0
2024-11-20 12:50:00,403.51,403.58,402.63,402.63,3400.0,400.5904,400.6599,399.7168,399.7168,3400.0
2024-11-20 12:55:00,402.71,402.76,402.61,402.75,700.0,399.7962,399.8458,399.6969,399.8359,700.0
2024-11-20 13:00:00,402.75,402.75,402.2,402.34,1175.0,399.8359,399.8359,399.2899,399.4289,1175.0
2024-11-20 13:05:00,402.15,402.38,401.91,401.92,2894.0,399.2402,399.4686,399.002,399.0119,2894.0
2024-11-20 13:10:00,402.02,402.37,402.01,402.32,5277.0,399.1112,399.4586,399.1013,399.409,5277.0
2024-11-20 13:15:00,402.16,402.5,401.84,401.9,4833.0,399.2502,399.5877,398.9325,398.9921,4833.0
2024-11-20 13:20:00,402.08,402.08,401.93,402.05,1494.0,399.1707,399.1707,399.0218,399.141,1494.0
2024-11-20 13:25:00,402.17,402.3,401.96,402.04,5747.0,399.2601,399.3892,399.0516,399.131,5747.0
2024-11-20 13:30:00,401.97,402.0,401.86,401.93,2010.0,399.0615,399.0913,398.9523,399.0218,2010.0
2024-11-20 13:35:00,401.89,401.98,401.23,401.23,2894.0,398.9821,399.0715,398.3269,398.3269,2894.0
2024-11-20 13:40:00,401.19,401.54,401.08,401.21,7036.0,398.2872,398.6347,398.178,398.307,7036.0
2024-11-20 13:45:00,401.15,401.15,400.92,400.94,2397.0,398.2475,398.2475,398.0191,398.039,2397.0
2024-11-20 13:50:00,401.09,401.32,400.67,400.68,5299.0,398.1879,398.4162,397.771,397.7809,5299.0
2024-11-20 13:55:00,400.85,400.97,400.81,400.94,2106.0,397.9496,398.0688,397.9099,398.039,2106.0
2024-11-20 14:00:00,400.97,401.12,400.73,400.78,4005.0,398.0688,398.2177,397.8305,397.8802,4005.0
2024-11-20 14:05:00,400.75,401.52,400.64,401.52,4828.0,397.8504,398.6148,397.7412,398.6148,4828.0
2024-11-20 14:10:00,401.37,401.52,401.14,401.48,6260.0,398.4659,398.6148,398.2375,398.5751,6260.0
2024-11-20 14:15:00,401.38,401.55,401.32,401.42,5855.0,398.4758,398.6446,398.4162,398.5155,5855.0
2024-11-20 14:20:00,401.5,401.78,401.48,401.78,2992.0,398.5949,398.8729,398.5751,398.8729,2992.0
2024-11-20 14:25:00,401.82,402.01,401.64,401.98,2909.0,398.9126,399.1013,398.7339,399.0715,2909.0
2024-11-20 14:30:00,401.85,402.26,401.84,402.1,1878.0,398.9424,399.3494,398.9325,399.1906,1878.0
2024-11-20 14:35:00,402.17,402.3,402.16,402.26,3872.0,399.2601,399.3892,399.2502,399.3494,3872.0
2024-11-20 14:40:00,402.29,402.5,401.98,402.42,3910.0,399.3792,399.5877,399.0715,399.5083,3910.0
2024-11-20 14:45:00,402.58,403.07,402.52,403.06,3750.0,399.6671,400.1536,399.6076,400.1437,3750.0
2024-11-20 14:50:00,403.02,403.02,402.7,402.97,6887.0,400.1039,400.1039,399.7863,400.0543,6887.0
2024-11-20 14:55:00,403.05,403.16,402.92,403.13,4200.0,400.1337,400.2429,400.0047,400.2132,4200.0
2024-11-20 15:00:00,403.02,403.05,402.72,402.84,11443.0,400.1039,400.1337,399.8061,399.9252,11443.0
2024-11-20 15:05:00,402.84,403.01,402.84,402.9,2973.0,399.9252,400.094,399.9252,399.9848,2973.0
2024-11-20 15:10:00,402.83,402.99,402.73,402.81,8021.0,399.9153,400.0742,399.816,399.8955,8021.0
2024-11-20 15:15:00,402.8,402.99,402.61,402.61,4558.0,399.8855,400.0742,399.6969,399.6969,4558.0
2024-11-20 15:20:00,402.53,403.22,402.52,403.22,8076.0,399.6175,400.3025,399.6076,400.3025,8076.0
2024-11-20 15:25:00,403.1,403.29,402.9,403.12,9269.0,400.1834,400.372,399.9848,400.2032,9269.0
2024-11-20 15:30:00,403.09,403.54,403.09,403.48,5298.0,400.1734,400.6202,400.1734,400.5606,5298.0
2024-11-20 15:35:00,403.5,403.91,403.39,403.84,16343.0,400.5805,400.9875,400.4713,400.918,16343.0
2024-11-20 15:40:00,403.89,404.16,403.59,403.59,12273.0,400.9677,401.2357,400.6698,400.6698,12273.0
2024-11-20 15:45:00,403.88,404.9,403.71,404.85,19763.0,400.9577,401.9703,400.789,401.9207,19763.0
2024-11-20 15:50:00,404.79,405.19,404.58,405.18,45096.0,401.8611,402.2582,401.6527,402.2483,45096.0
2024-11-20 15:55:00,405.11,405.64,404.49,405.09,96097.0,402.1788,402.705,401.5633,402.159,96097.0
2024-11-21 09:30:00,412.75,419.31,410.95,418.06,164173.0,409.7635,416.2761,407.9766,415.0351,164173.0
2024-11-21 09:35:00,418.78,424.85,418.67,423.77,179661.0,415.7499,421.776,415.6407,420.7038,179661.0
2024-11-21 09:40:00,423.76,428.12,422.49,427.12,103285.0,420.6939,425.0223,419.4331,424.0296,103285.0
2024-11-21 09:45:00,428.0,428.0,425.06,425.97,61209.0,424.9032,424.9032,421.9845,422.8879,61209.0
2024-11-21 09:50:00,425.65,425.98,422.65,425.4,41553.0,422.5702,422.8978,419.5919,422.322,41553.0
2024-11-21 09:55:00,425.93,426.46,424.7,426.05,42229.0,422.8482,423.3743,421.6271,422.9673,42229.0
2024-11-21 10:00:00,426.28,430.89,425.99,430.0,64554.0,423.1956,427.7723,422.9077,426.8887,64554.0
2024-11-21 10:05:00,429.98,432.77,429.73,432.34,43230.0,426.8689,429.6387,426.6207,429.2118,43230.0
2024-11-21 10:10:00,432.22,432.22,426.53,427.08,35454.0,429.0927,429.0927,423.4438,423.9899,35454.0
2024-11-21 10:15:00,427.25,429.1,426.39,428.52,30837.0,424.1586,425.9952,423.3049,425.4194,30837.0
2024-11-21 10:20:00,428.96,430.9,427.66,428.6,41429.0,425.8563,427.7822,424.5657,425.4989,41429.0
2024-11-21 10:25:00,428.75,429.91,426.55,427.48,31245.0,425.6478,426.7994,423.4637,424.387,31245.0
2024-11-21 10:30:00,426.86,427.18,422.28,425.64,67385.0,423.7715,424.0891,419.2246,422.5603,67385.0
2024-11-21 10:35:00,425.6,429.28,425.59,427.8,59274.0,422.5206,426.1739,422.5106,424.7047,59274.0
2024-11-21 10:40:00,427.53,429.78,426.68,428.74,20410.0,424.4366,426.6703,423.5928,425.6378,20410.0
2024-11-21 10:45:00,428.36,431.44,428.36,431.37,32466.0,425.2606,428.3183,425.2606,428.2488,32466.0
2024-11-21 10:50:00,431.65,434.5,431.24,434.02,24797.0,428.5268,431.3562,428.1198,430.8796,24797.0
2024-11-21 10:55:00,433.55,434.15,432.04,432.74,18634.0,430.413,431.0087,428.914,429.6089,18634.0
2024-11-21 11:00:00,432.69,433.93,431.31,432.7,21524.0,429.5593,430.7903,428.1893,429.5692,21524.0
2024-11-21 11:05:00,432.94,434.55,432.59,434.47,13703.0,429.8075,431.4058,429.46,431.3264,13703.0
2024-11-21 11:10:00,434.28,435.47,433.33,435.39,50149.0,431.1378,432.3192,430.1946,432.2397,50149.0
2024-11-21 11:15:00,435.33,436.83,434.95,436.58,21747.0,432.1802,433.6693,431.8029,433.4211,21747.0
2024-11-21 11:20:00,436.83,437.85,435.82,436.87,38743.0,433.6693,434.6819,432.6666,433.709,38743.0
2024-11-21 11:25:00,436.99,437.63,436.38,437.3,34626.0,433.8282,434.4635,433.2226,434.1359,34626.0
2024-11-21 11:30:00,437.37,438.34,436.42,436.84,21387.0,434.2054,435.1684,433.2623,433.6792,21387.0
2024-11-21 11:35:00,436.97,437.02,434.73,436.02,12944.0,433.8083,433.8579,431.5845,432.8652,12944.0
2024-11-21 11:40:00,436.03,436.26,434.81,435.42,13793.0,432.8751,433.1034,431.6639,432.2695,13793.0
2024-11-21 11:45:00,435.35,435.81,434.77,435.33,13595.0,432.2,432.6567,431.6242,432.1802,13595.0
2024-11-21 11:50:00,435.01,435.28,434.78,435.15,7641.0,431.8625,432.1305,431.6341,432.0015,7641.0
2024-11-21 11:55:00,435.04,436.42,435.04,436.21,9709.0,431.8923,433.2623,431.8923,433.0538,9709.0
2024-11-21 12:00:00,436.21,436.54,435.6,436.54,9987.0,433.0538,433.3814,432.4482,433.3814,9987.0
2024-11-21 12:05:00,436.58,436.58,435.6,436.11,7347.0,433.4211,433.4211,432.4482,432.9545,7347.0
2024-11-21 12:10:00,435.93,436.39,435.65,435.98,10217.0,432.7758,433.2325,432.4979,432.8255,10217.0
2024-11-21 12:15:00,436.22,436.7,436.04,436.56,5772.0,433.0637,433.5403,432.885,433.4013,5772.0
2024-11-21 12:20:00,436.59,438.73,436.57,438.64,14209.0,433.4311,435.5556,433.4112,435.4662,14209.0
2024-11-21 12:25:00,438.6,439.08,438.19,438.73,11204.0,435.4265,435.903,435.0195,435.5556,11204.0
2024-11-21 12:30:00,438.68,439.59,438.26,439.19,11873.0,435.5059,436.4093,435.089,436.0122,11873.0
2024-11-21 12:35:00,439.28,439.77,439.11,439.19,5830.0,436.1016,436.588,435.9328,436.0122,5830.0
2024-11-21 12:40:00,439.18,439.87,438.46,439.65,8299.0,436.0023,436.6873,435.2875,436.4689,8299.0
2024-11-21 12:45:00,439.53,440.79,439.52,440.59,23106.0,436.3498,437.6007,436.3399,437.4021,23106.0
2024-11-21 12:50:00,440.47,441.08,440.44,440.6,14524.0,437.283,437.8886,437.2532,437.412,14524.0
2024-11-21 12:55:00,440.56,441.51,440.35,440.77,11416.0,437.3723,438.3155,437.1638,437.5808,11416.0
2024-11-21 13:00:00,440.7,441.01,439.52,439.96,13406.0,437.5113,437.8191,436.3399,436.7767,13406.0
2024-11-21 13:05:00,439.86,439.92,439.03,439.4,8905.0,436.6774,436.737,435.8534,436.2207,8905.0
2024-11-21 13:10:00,439.3,440.2,439.18,440.0,12117.0,436.1214,437.0149,436.0023,436.8164,12117.0
2024-11-21 13:15:00,440.05,440.39,439.8,440.25,12533.0,436.866,437.2036,436.6178,437.0646,12533.0
2024-11-21 13:20:00,440.24,440.52,440.06,440.19,7815.0,437.0546,437.3326,436.8759,437.005,7815.0
2024-11-21 13:25:00,440.23,440.33,439.88,440.21,8797.0,437.0447,437.144,436.6972,437.0249,8797.0
2024-11-21 13:30:00,440.23,441.2,440.2,441.09,11931.0,437.0447,438.0077,437.0149,437.8985,11931.0
2024-11-21 13:35:00,440.92,441.18,440.52,441.0,12457.0,437.7297,437.9878,437.3326,437.8091,12457.0
2024-11-21 13:40:00,440.99,441.5,440.72,441.41,18563.0,437.7992,438.3055,437.5312,438.2162,18563.0
2024-11-21 13:45:00,441.47,441.69,441.35,441.38,4780.0,438.2757,438.4941,438.1566,438.1864,4780.0
2024-11-21 13:50:00,441.57,441.6,440.96,441.04,9963.0,438.375,438.4048,437.7694,437.8489,9963.0
2024-11-21 13:55:00,441.06,441.5,440.95,441.5,5423.0,437.8687,438.3055,437.7595,438.3055,5423.0
2024-11-21 14:00:00,441.52,441.75,441.08,441.6,9818.0,438.3254,438.5537,437.8886,438.4048,9818.0
2024-11-21 14:05:00,441.4,441.55,440.39,440.89,25030.0,438.2062,438.3552,437.2036,437.6999,25030.0
2024-11-21 14:10:00,441.09,441.38,440.73,441.19,14433.0,437.8985,438.1864,437.5411,437.9978,14433.0
2024-11-21 14:15:00,441.33,442.05,441.26,442.05,10022.0,438.1368,438.8515,438.0673,438.8515,10022.0
2024-11-21 14:20:00,441.77,441.77,440.72,440.73,17327.0,438.5736,438.5736,437.5312,437.5411,17327.0
2024-11-21 14:25:00,440.63,441.37,440.36,441.37,3817.0,437.4418,438.1765,437.1738,438.1765,3817.0
2024-11-21 14:30:00,441.15,441.46,441.09,441.46,7297.0,437.9581,438.2658,437.8985,438.2658,7297.0
2024-11-21 14:35:00,441.32,441.75,440.73,441.21,23862.0,438.1268,438.5537,437.5411,438.0176,23862.0
2024-11-21 14:40:00,441.19,441.91,439.92,440.44,47367.0,437.9978,438.7126,436.737,437.2532,47367.0
2024-11-21 14:45:00,440.53,440.94,440.27,440.69,17474.0,437.3425,437.7496,437.0844,437.5014,17474.0
2024-11-21 14:50:00,440.93,440.93,440.08,440.24,14197.0,437.7396,437.7396,436.8958,437.0546,14197.0
2024-11-21 14:55:00,440.15,440.45,439.55,440.21,17478.0,436.9653,437.2631,436.3696,437.0249,17478.0
2024-11-21 15:00:00,440.21,440.42,438.55,438.55,19559.0,437.0249,437.2333,435.3769,435.3769,19559.0
2024-11-21 15:05:00,438.65,438.65,437.39,437.68,17725.0,435.4761,435.4761,434.2253,434.5132,17725.0
2024-11-21 15:10:00,437.68,438.41,437.39,438.01,30369.0,434.5132,435.2379,434.2253,434.8408,30369.0
2024-11-21 15:15:00,437.83,438.03,436.85,437.65,13676.0,434.6621,434.8606,433.6892,434.4834,13676.0
2024-11-21 15:20:00,437.65,438.22,436.6,436.76,17634.0,434.4834,435.0493,433.441,433.5998,17634.0
2024-11-21 15:25:00,436.92,437.41,436.1,436.29,20886.0,433.7587,434.2451,432.9446,433.1332,20886.0
2024-11-21 15:30:00,436.43,436.64,435.23,435.91,23499.0,433.2722,433.4807,432.0809,432.756,23499.0
2024-11-21 15:35:00,435.95,436.07,435.1,435.55,26935.0,432.7957,432.9148,431.9518,432.3986,26935.0
2024-11-21 15:40:00,435.46,435.58,434.73,435.16,28101.0,432.3092,432.4284,431.5845,432.0114,28101.0
2024-11-21 15:45:00,435.1,436.28,435.01,436.03,29637.0,431.9518,433.1233,431.8625,432.8751,29637.0
2024-11-21 15:50:00,435.89,436.79,435.68,436.63,39370.0,432.7361,433.6296,432.5276,433.4708,39370.0
2024-11-21 15:55:00,436.65,437.68,435.67,437.66,143497.0,433.4906,434.5132,432.5177,434.4933,143497.0
2024-11-22 09:30:00,435.93,438.8,434.0,436.09,63437.0,432.7758,435.6251,430.8598,432.9347,63437.0
2024-11-22 09:35:00,436.1,436.1,432.21,432.45,18888.0,432.9446,432.9446,429.0827,429.321,18888.0
2024-11-22 09:40:00,432.31,435.82,432.31,434.91,25834.0,429.182,432.6666,429.182,431.7632,25834.0
2024-11-22 09:45:00,434.91,437.07,434.59,437.04,12107.0,431.7632,433.9076,431.4455,433.8778,12107.0
2024-11-22 09:50:00,437.05,437.98,436.26,437.54,11640.0,433.8877,434.811,433.1034,434.3742,11640.0
2024-11-22 09:55:00,437.25,438.0,437.03,437.6,9121.0,434.0863,434.8308,433.8679,434.4337,9121.0
2024-11-22 10:00:00,437.56,437.56,435.4,435.41,27910.0,434.394,434.394,432.2497,432.2596,27910.0
2024-11-22 10:05:00,435.8,437.43,435.79,436.66,10026.0,432.6468,434.265,432.6368,433.5005,10026.0
2024-11-22 10:10:00,436.29,438.23,435.87,437.92,7243.0,433.1332,435.0592,432.7163,434.7514,7243.0
2024-11-22 10:15:00,438.0,438.16,437.5,438.02,14808.0,434.8308,434.9897,434.3345,434.8507,14808.0
2024-11-22 10:20:00,437.98,439.16,437.96,438.12,15558.0,434.811,435.9825,434.7911,434.95,15558.0
2024-11-22 10:25:00,438.05,438.44,437.73,438.37,4413.0,434.8805,435.2677,434.5628,435.1982,4413.0
2024-11-22 10:30:00,438.57,439.34,438.24,439.34,25336.0,435.3967,436.1612,435.0691,436.1612,25336.0
2024-11-22 10:35:00,439.67,439.93,438.69,438.69,7214.0,436.4888,436.7469,435.5159,435.5159,7214.0
2024-11-22 10:40:00,439.0,440.75,438.61,440.75,19953.0,435.8236,437.561,435.4364,437.561,19953.0
2024-11-22 10:45:00,441.0,441.7,440.74,440.94,9388.0,437.8091,438.5041,437.551,437.7496,9388.0
2024-11-22 10:50:00,440.94,442.31,440.91,442.04,6852.0,437.7496,439.1097,437.7198,438.8416,6852.0
2024-11-22 10:55:00,442.02,443.12,441.93,443.02,14957.0,438.8218,439.9138,438.7324,439.8145,14957.0
2024-11-22 11:00:00,443.2,443.88,442.7,443.69,18779.0,439.9932,440.6683,439.4968,440.4797,18779.0
2024-11-22 11:05:00,443.56,443.56,442.54,442.54,4592.0,440.3506,440.3506,439.338,439.338,4592.0
2024-11-22 11:10:00,442.55,444.7,442.52,444.7,9889.0,439.3479,441.4824,439.3181,441.4824,9889.0
2024-11-22 11:15:00,444.7,444.82,443.94,444.36,7890.0,441.4824,441.6015,440.7279,441.1448,7890.0
2024-11-22 11:20:00,444.35,445.32,444.14,444.31,11949.0,441.1349,442.0979,440.9264,441.0952,11949.0
2024-11-22 11:25:00,444.27,445.0,443.85,444.91,11579.0,441.0555,441.7802,440.6385,441.6909,11579.0
2024-11-22 11:30:00,444.93,445.01,443.93,444.11,3879.0,441.7107,441.7901,440.7179,440.8966,3879.0
2024-11-22 11:35:00,444.19,444.24,443.64,444.0,15530.0,440.9761,441.0257,440.43,440.7874,15530.0
2024-11-22 11:40:00,444.1,444.92,443.68,443.69,9430.0,440.8867,441.7008,440.4698,440.4797,9430.0
2024-11-22 11:45:00,443.78,443.82,442.25,442.25,21492.0,440.569,440.6087,439.0501,439.0501,21492.0
2024-11-22 11:50:00,442.14,442.59,442.06,442.43,2863.0,438.9409,439.3876,438.8615,439.2288,2863.0
2024-11-22 11:55:00,442.44,443.22,442.44,443.13,7909.0,439.2387,440.0131,439.2387,439.9237,7909.0
2024-11-22 12:00:00,443.19,444.01,443.05,443.4,8871.0,439.9833,440.7974,439.8443,440.1918,8871.0
2024-11-22 12:05:00,443.57,444.21,443.57,444.2,2277.0,440.3605,440.9959,440.3605,440.986,2277.0
2024-11-22 12:10:00,444.05,444.71,444.05,444.71,1264.0,440.8371,441.4923,440.8371,441.4923,1264.0
2024-11-22 12:15:00,444.57,445.21,444.33,445.21,4700.0,441.3533,441.9887,441.115,441.9887,4700.0
2024-11-22 12:20:00,445.28,445.55,444.98,445.29,6287.0,442.0582,442.3262,441.7603,442.0681,6287.0
2024-11-22 12:25:00,445.29,445.42,443.08,443.19,105967.0,442.0681,442.1972,439.8741,439.9833,105967.0
2024-11-22 12:30:00,443.37,443.68,442.97,443.39,37337.0,440.162,440.4698,439.7649,440.1818,37337.0
2024-11-22 12:35:00,443.49,444.36,443.48,443.87,10214.0,440.2811,441.1448,440.2712,440.6584,10214.0
2024-11-22 12:40:00,443.86,444.71,443.84,444.71,7034.0,440.6484,441.4923,440.6286,441.4923,7034.0
2024-11-22 12:45:00,444.75,444.92,444.08,444.62,5627.0,441.532,441.7008,440.8669,441.4029,5627.0
2024-11-22 12:50:00,444.79,444.84,444.6,444.75,959.0,441.5717,441.6214,441.3831,441.532,959.0
2024-11-22 12:55:00,444.93,444.98,444.34,444.98,2824.0,441.7107,441.7603,441.125,441.7603,2824.0
2024-11-22 13:00:00,444.8,445.17,444.77,445.16,2503.0,441.5816,441.949,441.5519,441.939,2503.0
2024-11-22 13:05:00,445.28,445.28,444.38,444.39,4006.0,442.0582,442.0582,441.1647,441.1746,4006.0
2024-11-22 13:10:00,444.47,444.63,444.4,444.49,1525.0,441.254,441.4129,441.1845,441.2739,1525.0
2024-11-22 13:15:00,444.43,444.59,444.41,444.56,1408.0,441.2143,441.3732,441.1945,441.3434,1408.0
2024-11-22 13:20:00,444.41,445.28,444.23,445.28,6100.0,441.1945,442.0582,441.0158,442.0582,6100.0
2024-11-22 13:25:00,444.93,445.3,444.84,445.02,4744.0,441.7107,442.078,441.6214,441.8001,4744.0
2024-11-22 13:30:00,445.11,445.9,445.11,445.66,5476.0,441.8894,442.6737,441.8894,442.4354,5476.0
2024-11-22 13:35:00,445.58,446.04,445.42,445.76,7741.0,442.356,442.8127,442.1972,442.5347,7741.0
2024-11-22 13:40:00,445.8,445.85,445.4,445.62,3456.0,442.5744,442.6241,442.1773,442.3957,3456.0
2024-11-22 13:45:00,445.63,445.79,445.45,445.78,3341.0,442.4056,442.5645,442.2269,442.5546,3341.0
2024-11-22 13:50:00,445.75,446.3,445.6,446.3,6286.0,442.5248,443.0708,442.3759,443.0708,6286.0
2024-11-22 13:55:00,446.16,446.29,445.68,445.85,3844.0,442.9318,443.0609,442.4553,442.6241,3844.0
2024-11-22 14:00:00,445.75,445.93,445.3,445.49,7809.0,442.5248,442.7035,442.078,442.2667,7809.0
2024-11-22 14:05:00,445.73,445.83,445.41,445.61,5402.0,442.5049,442.6042,442.1872,442.3858,5402.0
2024-11-22 14:10:00,445.36,446.06,445.25,445.73,10297.0,442.1376,442.8325,442.0284,442.5049,10297.0
2024-11-22 14:15:00,445.82,445.82,445.33,445.34,3791.0,442.5943,442.5943,442.1078,442.1177,3791.0
2024-11-22 14:20:00,445.48,445.78,445.25,445.25,6743.0,442.2567,442.5546,442.0284,442.0284,6743.0
2024-11-22 14:25:00,445.25,446.32,445.13,446.32,3966.0,442.0284,443.0906,441.9093,443.0906,3966.0
2024-11-22 14:30:00,446.04,446.72,446.04,446.59,8059.0,442.8127,443.4878,442.8127,443.3587,8059.0
2024-11-22 14:35:00,446.45,446.82,446.3,446.61,10028.0,443.2197,443.587,443.0708,443.3786,10028.0
2024-11-22 14:40:00,446.69,447.06,446.69,447.05,7813.0,443.458,443.8253,443.458,443.8154,7813.0
2024-11-22 14:45:00,447.06,447.5,446.91,447.33,12964.0,443.8253,444.2621,443.6764,444.0933,12964.0
2024-11-22 14:50:00,447.33,447.49,447.17,447.48,7419.0,444.0933,444.2522,443.9345,444.2423,7419.0
2024-11-22 14:55:00,447.49,447.5,446.9,447.23,12697.0,444.2522,444.2621,443.6665,443.9941,12697.0
2024-11-22 15:00:00,446.91,447.07,446.24,446.42,16924.0,443.6764,443.8352,443.0112,443.1899,16924.0
2024-11-22 15:05:00,446.42,446.47,445.86,445.96,4710.0,443.1899,443.2396,442.634,442.7333,4710.0
2024-11-22 15:10:00,445.95,445.95,444.89,445.05,13306.0,442.7233,442.7233,441.671,441.8298,13306.0
2024-11-22 15:15:00,445.04,445.48,444.97,445.25,5002.0,441.8199,442.2567,441.7504,442.0284,5002.0
2024-11-22 15:20:00,445.25,445.25,444.51,444.76,6500.0,442.0284,442.0284,441.2937,441.5419,6500.0
2024-11-22 15:25:00,444.75,445.15,444.6,445.03,4636.0,441.532,441.9291,441.3831,441.81,4636.0
2024-11-22 15:30:00,445.06,445.65,444.77,445.44,13656.0,441.8398,442.4255,441.5519,442.217,13656.0
2024-11-22 15:35:00,445.44,445.77,444.91,445.0,14908.0,442.217,442.5446,441.6909,441.7802,14908.0
2024-11-22 15:40:00,445.0,445.36,444.89,445.04,19539.0,441.7802,442.1376,441.671,441.8199,19539.0
2024-11-22 15:45:00,445.04,445.69,444.9,445.57,17397.0,441.8199,442.4652,441.6809,442.3461,17397.0
2024-11-22 15:50:00,445.51,446.31,445.51,445.75,29906.0,442.2865,443.0807,442.2865,442.5248,29906.0
2024-11-22 15:55:00,445.69,447.09,445.68,446.45,140303.0,442.4652,443.8551,442.4553,443.2197,140303.0
2024-11-25 09:30:00,448.0,454.66,446.7,454.0,129616.0,444.7585,451.3703,443.4679,450.7151,129616.0
2024-11-25 09:35:00,453.96,456.94,453.94,455.33,37520.0,450.6754,453.6338,450.6555,452.0355,37520.0
2024-11-25 09:40:00,455.51,458.08,454.22,458.08,48327.0,452.2142,454.7656,450.9335,454.7656,48327.0
2024-11-25 09:45:00,458.19,459.85,457.47,459.35,34554.0,454.8748,456.5228,454.16,456.0264,34554.0
2024-11-25 09:50:00,459.22,461.61,458.7,458.84,64999.0,455.8973,458.27,455.3811,455.5201,64999.0
2024-11-25 09:55:00,459.38,461.01,457.08,460.56,34836.0,456.0562,457.6744,453.7728,457.2276,34836.0
2024-11-25 10:00:00,460.57,460.99,459.0,460.69,54390.0,457.2375,457.6545,455.6789,457.3567,54390.0
2024-11-25 10:05:00,460.77,463.04,460.4,462.74,38426.0,457.4361,459.6897,457.0688,459.3918,38426.0
2024-11-25 10:10:00,462.74,463.8,462.0,462.05,45221.0,459.3918,460.4442,458.6572,458.7068,45221.0
2024-11-25 10:15:00,462.0,463.57,462.0,463.17,26585.0,458.6572,460.2158,458.6572,459.8187,26585.0
2024-11-25 10:20:00,462.79,463.17,461.22,461.98,54577.0,459.4415,459.8187,457.8828,458.6373,54577.0
2024-11-25 10:25:00,461.5,463.36,460.24,463.05,34007.0,458.1608,460.0074,456.9099,459.6996,34007.0
2024-11-25 10:30:00,462.74,462.9,460.39,460.57,23445.0,459.3918,459.5507,457.0588,457.2375,23445.0
2024-11-25 10:35:00,460.4,462.92,460.33,462.51,22683.0,457.0688,459.5705,456.9993,459.1635,22683.0
2024-11-25 10:40:00,462.59,463.6,461.57,463.6,23443.0,459.2429,460.2456,458.2303,460.2456,23443.0
2024-11-25 10:45:00,463.79,464.73,463.22,464.11,39956.0,460.4342,461.3674,459.8684,460.7519,39956.0
2024-11-25 10:50:00,463.81,464.8,463.57,464.7,14018.0,460.4541,461.4369,460.2158,461.3377,14018.0
2024-11-25 10:55:00,464.74,465.88,464.74,465.61,9910.0,461.3774,462.5091,461.3774,462.2411,9910.0
2024-11-25 11:00:00,465.61,467.0,465.44,466.29,21856.0,462.2411,463.621,462.0723,462.9162,21856.0
2024-11-25 11:05:00,466.24,466.24,465.06,465.06,11645.0,462.8665,462.8665,461.6951,461.6951,11645.0
2024-11-25 11:10:00,465.07,465.45,464.47,464.7,11925.0,461.705,462.0822,461.1093,461.3377,11925.0
2024-11-25 11:15:00,464.48,465.25,464.34,465.14,10776.0,461.1193,461.8837,460.9803,461.7745,10776.0
2024-11-25 11:20:00,465.36,465.49,464.72,465.49,15776.0,461.9929,462.1219,461.3575,462.1219,15776.0
2024-11-25 11:25:00,465.45,465.98,464.79,464.87,17312.0,462.0822,462.6084,461.427,461.5064,17312.0
2024-11-25 11:30:00,464.71,465.19,464.34,464.63,13466.0,461.3476,461.8241,460.9803,461.2682,13466.0
2024-11-25 11:35:00,464.56,464.75,463.68,464.75,26094.0,461.1987,461.3873,460.325,461.3873,26094.0
2024-11-25 11:40:00,464.55,465.42,464.55,465.38,11841.0,461.1887,462.0525,461.1887,462.0127,11841.0
2024-11-25 11:45:00,465.41,465.43,464.81,465.35,13099.0,462.0425,462.0624,461.4469,461.983,13099.0
2024-11-25 11:50:00,465.2,466.05,465.1,465.81,7720.0,461.834,462.6779,461.7348,462.4396,7720.0
2024-11-25 11:55:00,465.68,465.97,464.17,464.42,8669.0,462.3106,462.5985,460.8115,461.0597,8669.0
2024-11-25 12:00:00,464.42,464.77,462.46,463.18,20261.0,461.0597,461.4072,459.1139,459.8287,20261.0
2024-11-25 12:05:00,463.26,464.26,463.25,463.8,4315.0,459.9081,460.9008,459.8982,460.4442,4315.0
2024-11-25 12:10:00,463.84,464.76,463.68,464.64,13255.0,460.4839,461.3972,460.325,461.2781,13255.0
2024-11-25 12:15:00,464.55,465.05,464.28,464.94,12814.0,461.1887,461.6851,460.9207,461.5759,12814.0
2024-11-25 12:20:00,464.94,465.01,464.31,464.51,14978.0,461.5759,461.6454,460.9505,461.149,14978.0
2024-11-25 12:25:00,464.52,464.74,464.0,464.06,6523.0,461.159,461.3774,460.6427,460.7023,6523.0
2024-11-25 12:30:00,464.09,464.9,463.86,464.61,18857.0,460.7321,461.5362,460.5037,461.2483,18857.0
2024-11-25 12:35:00,464.63,465.21,464.62,464.63,10572.0,461.2682,461.844,461.2582,461.2682,10572.0
2024-11-25 12:40:00,464.68,464.68,463.03,463.24,7395.0,461.3178,461.3178,459.6797,459.8882,7395.0
2024-11-25 12:45:00,463.24,464.15,463.07,464.0,11653.0,459.8882,460.7916,459.7195,460.6427,11653.0
2024-11-25 12:50:00,464.26,465.0,464.26,464.82,11263.0,460.9008,461.6355,460.9008,461.4568,11263.0
2024-11-25 12:55:00,464.64,464.82,464.08,464.08,2541.0,461.2781,461.4568,460.7221,460.7221,2541.0
2024-11-25 13:00:00,464.31,465.53,464.3,465.36,4231.0,460.9505,462.1617,460.9406,461.9929,4231.0
2024-11-25 13:05:00,465.35,465.72,465.18,465.67,5225.0,461.983,462.3503,461.8142,462.3006,5225.0
2024-11-25 13:10:00,465.75,466.5,465.66,466.49,7289.0,462.3801,463.1246,462.2907,463.1147,7289.0
2024-11-25 13:15:00,466.49,466.91,465.61,466.89,17406.0,463.1147,463.5317,462.2411,463.5118,17406.0
2024-11-25 13:20:00,466.7,467.09,466.44,466.74,9814.0,463.3232,463.7104,463.0651,463.3629,9814.0
2024-11-25 13:25:00,466.84,467.29,466.76,467.29,4157.0,463.4622,463.9089,463.3828,463.9089,4157.0
2024-11-25 13:30:00,467.31,468.16,467.2,468.16,10652.0,463.9288,464.7726,463.8196,464.7726,10652.0
2024-11-25 13:35:00,468.16,468.62,468.0,468.56,23541.0,464.7726,465.2293,464.6138,465.1697,23541.0
2024-11-25 13:40:00,468.66,468.99,468.31,468.36,25266.0,465.269,465.5966,464.9215,464.9712,25266.0
2024-11-25 13:45:00,468.49,469.23,468.39,469.11,8151.0,465.1002,465.8349,465.001,465.7158,8151.0
2024-11-25 13:50:00,469.03,469.23,468.21,468.44,25777.0,465.6363,465.8349,464.8223,465.0506,25777.0
2024-11-25 13:55:00,468.51,468.98,468.34,468.44,21396.0,465.1201,465.5867,464.9513,465.0506,21396.0
2024-11-25 14:00:00,468.56,469.39,468.55,468.64,21106.0,465.1697,465.9937,465.1598,465.2492,21106.0
2024-11-25 14:05:00,468.39,468.73,468.14,468.58,6621.0,465.001,465.3385,464.7528,465.1896,6621.0
2024-11-25 14:10:00,468.48,468.48,467.93,468.03,15264.0,465.0903,465.0903,464.5443,464.6436,15264.0
2024-11-25 14:15:00,468.18,468.18,467.51,467.51,10098.0,464.7925,464.7925,464.1273,464.1273,10098.0
2024-11-25 14:20:00,467.39,467.65,466.35,466.36,11318.0,464.0082,464.2663,462.9757,462.9856,11318.0
2024-11-25 14:25:00,466.13,466.16,465.72,465.87,5633.0,462.7573,462.7871,462.3503,462.4992,5633.0
2024-11-25 14:30:00,465.88,466.29,465.59,466.22,9492.0,462.5091,462.9162,462.2212,462.8467,9492.0
2024-11-25 14:35:00,466.35,466.37,465.06,465.06,6709.0,462.9757,462.9956,461.6951,461.6951,6709.0
2024-11-25 14:40:00,464.96,465.43,464.58,464.81,6037.0,461.5958,462.0624,461.2185,461.4469,6037.0
2024-11-25 14:45:00,464.79,464.85,464.53,464.58,5931.0,461.427,461.4866,461.1689,461.2185,5931.0
2024-11-25 14:50:00,464.58,465.44,464.57,464.9,13639.0,461.2185,462.0723,461.2086,461.5362,13639.0
2024-11-25 14:55:00,464.9,466.23,464.9,466.23,17160.0,461.5362,462.8566,461.5362,462.8566,17160.0
2024-11-25 15:00:00,466.1,466.69,465.84,466.69,18861.0,462.7275,463.3133,462.4694,463.3133,18861.0
2024-11-25 15:05:00,466.48,466.99,466.06,466.3,12820.0,463.1048,463.6111,462.6878,462.9261,12820.0
2024-11-25 15:10:00,466.02,466.52,465.75,466.13,14845.0,462.6481,463.1445,462.3801,462.7573,14845.0
2024-11-25 15:15:00,465.96,466.0,465.43,465.77,12400.0,462.5885,462.6283,462.0624,462.3999,12400.0
2024-11-25 15:20:00,465.69,465.9,465.55,465.77,8456.0,462.3205,462.529,462.1815,462.3999,8456.0
2024-11-25 15:25:00,465.75,466.11,465.63,465.86,6209.0,462.3801,462.7375,462.2609,462.4893,6209.0
2024-11-25 15:30:00,465.72,465.72,464.1,464.1,27589.0,462.3503,462.3503,460.742,460.742,27589.0
2024-11-25 15:35:00,464.23,464.23,463.26,463.42,6616.0,460.8711,460.8711,459.9081,460.0669,6616.0
2024-11-25 15:40:00,463.55,463.98,462.53,462.81,16239.0,460.196,460.6229,459.1834,459.4613,16239.0
2024-11-25 15:45:00,462.67,462.99,462.35,462.99,17102.0,459.3223,459.64,459.0047,459.64,17102.0
2024-11-25 15:50:00,463.01,463.01,462.1,462.77,20192.0,459.6599,459.6599,458.7565,459.4216,20192.0
2024-11-25 15:55:00,462.57,462.98,462.14,462.63,63892.0,459.2231,459.6301,458.7962,459.2826,63892.0
2024-11-26 09:30:00,456.64,460.0,454.39,457.32,79353.0,453.336,456.6717,451.1023,454.0111,79353.0
2024-11-26 09:35:00,457.7,457.7,455.82,457.14,11546.0,454.3883,454.3883,452.5219,453.8324,11546.0
2024-11-26 09:40:00,457.03,458.34,456.62,457.13,14187.0,453.7232,455.0237,453.3161,453.8224,14187.0
2024-11-26 09:45:00,456.81,458.47,455.82,458.21,20140.0,453.5047,455.1527,452.5219,454.8946,20140.0
2024-11-26 09:50:00,458.44,458.9,458.02,458.39,12209.0,455.123,455.5796,454.706,455.0733,12209.0
2024-11-26 09:55:00,458.55,458.68,457.58,458.11,11492.0,455.2322,455.3612,454.2692,454.7953,11492.0
2024-11-26 10:00:00,458.28,458.52,457.29,458.52,50767.0,454.9641,455.2024,453.9813,455.2024,50767.0
2024-11-26 10:05:00,458.02,458.6,457.39,458.2,4971.0,454.706,455.2818,454.0806,454.8847,4971.0
2024-11-26 10:10:00,458.04,458.13,457.28,458.0,10650.0,454.7258,454.8152,453.9713,454.6861,10650.0
2024-11-26 10:15:00,458.0,458.67,457.44,458.56,4914.0,454.6861,455.3513,454.1302,455.2421,4914.0
2024-11-26 10:20:00,458.28,458.68,457.64,457.64,5789.0,454.9641,455.3612,454.3287,454.3287,5789.0
2024-11-26 10:25:00,457.81,458.15,457.36,457.82,13834.0,454.4975,454.8351,454.0508,454.5074,13834.0
2024-11-26 10:30:00,457.81,458.71,457.63,458.11,12617.0,454.4975,455.391,454.3188,454.7953,12617.0
2024-11-26 10:35:00,458.12,458.44,457.62,458.16,12037.0,454.8053,455.123,454.3089,454.845,12037.0
2024-11-26 10:40:00,458.27,459.43,457.94,459.06,13152.0,454.9542,456.1058,454.6266,455.7385,13152.0
2024-11-26 10:45:00,458.79,459.47,458.46,459.47,5211.0,455.4704,456.1455,455.1428,456.1455,5211.0
2024-11-26 10:50:00,459.53,460.81,459.46,460.22,25333.0,456.2051,457.4758,456.1356,456.8901,25333.0
2024-11-26 10:55:00,460.62,460.95,460.28,460.3,3733.0,457.2872,457.6148,456.9496,456.9695,3733.0
2024-11-26 11:00:00,460.56,460.61,460.22,460.28,5877.0,457.2276,457.2773,456.8901,456.9496,5877.0
2024-11-26 11:05:00,460.29,460.29,459.82,459.88,7597.0,456.9596,456.9596,456.493,456.5525,7597.0
2024-11-26 11:10:00,460.02,460.28,459.82,460.2,14214.0,456.6915,456.9496,456.493,456.8702,14214.0
2024-11-26 11:15:00,460.35,460.7,460.28,460.62,5019.0,457.0191,457.3666,456.9496,457.2872,5019.0
2024-11-26 11:20:00,460.58,460.88,460.21,460.88,4443.0,457.2475,457.5453,456.8801,457.5453,4443.0
2024-11-26 11:25:00,460.9,461.05,460.38,460.69,6292.0,457.5652,457.7141,457.0489,457.3567,6292.0
2024-11-26 11:30:00,460.71,460.71,459.87,460.02,12247.0,457.3765,457.3765,456.5426,456.6915,12247.0
2024-11-26 11:35:00,460.18,460.67,460.17,460.3,7936.0,456.8504,457.3368,456.8404,456.9695,7936.0
2024-11-26 11:40:00,460.03,460.41,459.75,460.23,4675.0,456.7015,457.0787,456.4235,456.9,4675.0
2024-11-26 11:45:00,460.16,460.64,460.0,460.52,6501.0,456.8305,457.307,456.6717,457.1879,6501.0
2024-11-26 11:50:00,460.55,460.79,460.37,460.62,6934.0,457.2177,457.456,457.039,457.2872,6934.0
2024-11-26 11:55:00,460.76,460.99,460.63,460.81,7557.0,457.4262,457.6545,457.2971,457.4758,7557.0
2024-11-26 12:00:00,460.78,460.96,460.64,460.96,4120.0,457.446,457.6247,457.307,457.6247,4120.0
2024-11-26 12:05:00,461.04,461.21,460.74,461.15,5095.0,457.7041,457.8729,457.4063,457.8133,5095.0
2024-11-26 12:10:00,461.17,461.44,461.02,461.37,5433.0,457.8332,458.1012,457.6843,458.0318,5433.0
2024-11-26 12:15:00,461.51,462.07,461.47,462.02,4644.0,458.1707,458.7267,458.131,458.6771,4644.0
2024-11-26 12:20:00,462.09,462.81,461.99,462.59,20194.0,458.7465,459.4613,458.6473,459.2429,20194.0
2024-11-26 12:25:00,462.59,462.93,462.3,462.71,24405.0,459.2429,459.5805,458.955,459.3621,24405.0
2024-11-26 12:30:00,462.67,463.35,462.56,462.99,7104.0,459.3223,459.9974,459.2131,459.64,7104.0
2024-11-26 12:35:00,462.98,462.98,461.74,461.96,8893.0,459.6301,459.6301,458.3991,458.6175,8893.0
2024-11-26 12:40:00,461.85,462.39,461.8,461.98,4023.0,458.5083,459.0444,458.4586,458.6373,4023.0
2024-11-26 12:45:00,461.98,461.98,461.0,461.27,3344.0,458.6373,458.6373,457.6644,457.9325,3344.0
2024-11-26 12:50:00,461.45,461.46,461.19,461.42,2705.0,458.1112,458.1211,457.8531,458.0814,2705.0
2024-11-26 12:55:00,461.42,462.39,461.36,462.0,33938.0,458.0814,459.0444,458.0218,458.6572,33938.0
2024-11-26 13:00:00,461.89,461.9,461.43,461.52,3258.0,458.548,458.5579,458.0913,458.1807,3258.0
2024-11-26 13:05:00,461.69,462.33,461.69,461.95,4341.0,458.3494,458.9848,458.3494,458.6076,4341.0
2024-11-26 13:10:00,461.84,462.21,461.84,462.12,4624.0,458.4984,458.8657,458.4984,458.7763,4624.0
2024-11-26 13:15:00,462.11,462.21,461.88,461.96,3220.0,458.7664,458.8657,458.5381,458.6175,3220.0
2024-11-26 13:20:00,461.83,461.93,461.53,461.53,2112.0,458.4884,458.5877,458.1906,458.1906,2112.0
2024-11-26 13:25:00,461.72,461.73,461.48,461.61,3083.0,458.3792,458.3892,458.141,458.27,3083.0
2024-11-26 13:30:00,461.47,461.79,461.44,461.53,2805.0,458.131,458.4487,458.1012,458.1906,2805.0
2024-11-26 13:35:00,461.51,461.51,460.91,461.06,6137.0,458.1707,458.1707,457.5751,457.724,6137.0
2024-11-26 13:40:00,460.92,461.21,460.91,461.05,4658.0,457.585,457.8729,457.5751,457.7141,4658.0
2024-11-26 13:45:00,461.05,461.17,460.48,460.49,5185.0,457.7141,457.8332,457.1482,457.1581,5185.0
2024-11-26 13:50:00,460.33,460.63,460.27,460.38,4732.0,456.9993,457.2971,456.9397,457.0489,4732.0
2024-11-26 13:55:00,460.41,460.78,460.35,460.78,4429.0,457.0787,457.446,457.0191,457.446,4429.0
2024-11-26 14:00:00,460.78,460.98,460.34,460.53,13578.0,457.446,457.6446,457.0092,457.1978,13578.0
2024-11-26 14:05:00,460.39,461.12,460.3,460.7,9166.0,457.0588,457.7836,456.9695,457.3666,9166.0
2024-11-26 14:10:00,460.73,460.87,460.53,460.83,3823.0,457.3964,457.5354,457.1978,457.4957,3823.0
2024-11-26 14:15:00,460.7,460.91,460.49,460.7,5778.0,457.3666,457.5751,457.1581,457.3666,5778.0
2024-11-26 14:20:00,460.7,460.86,460.51,460.86,3845.0,457.3666,457.5254,457.178,457.5254,3845.0
2024-11-26 14:25:00,460.9,461.09,460.71,460.9,4624.0,457.5652,457.7538,457.3765,457.5652,4624.0
2024-11-26 14:30:00,460.79,461.03,460.62,460.93,4736.0,457.456,457.6942,457.2872,457.5949,4736.0
2024-11-26 14:35:00,460.78,460.93,460.55,460.79,3137.0,457.446,457.5949,457.2177,457.456,3137.0
2024-11-26 14:40:00,460.61,460.93,460.42,460.52,3639.0,457.2773,457.5949,457.0886,457.1879,3639.0
2024-11-26 14:45:00,460.58,460.61,460.16,460.17,6125.0,457.2475,457.2773,456.8305,456.8404,6125.0
2024-11-26 14:50:00,460.06,460.48,460.03,460.48,3880.0,456.7312,457.1482,456.7015,457.1482,3880.0
2024-11-26 14:55:00,460.48,460.48,459.86,459.86,4226.0,457.1482,457.1482,456.5327,456.5327,4226.0
2024-11-26 15:00:00,459.88,460.13,459.76,460.05,7667.0,456.5525,456.8007,456.4334,456.7213,7667.0
2024-11-26 15:05:00,460.02,460.06,459.52,459.99,9666.0,456.6915,456.7312,456.1951,456.6617,9666.0
2024-11-26 15:10:00,460.05,460.34,460.05,460.22,5794.0,456.7213,457.0092,456.7213,456.8901,5794.0
2024-11-26 15:15:00,460.2,460.47,460.2,460.45,4805.0,456.8702,457.1383,456.8702,457.1184,4805.0
2024-11-26 15:20:00,460.49,460.55,460.0,460.07,8593.0,457.1581,457.2177,456.6717,456.7412,8593.0
2024-11-26 15:25:00,459.97,459.97,459.49,459.49,3042.0,456.6419,456.6419,456.1654,456.1654,3042.0
2024-11-26 15:30:00,459.42,459.81,459.42,459.73,7897.0,456.0959,456.483,456.0959,456.4036,7897.0
2024-11-26 15:35:00,459.61,459.86,459.29,459.41,12458.0,456.2845,456.5327,455.9668,456.0859,12458.0
2024-11-26 15:40:00,459.41,459.89,459.21,459.85,16053.0,456.0859,456.5625,455.8874,456.5228,16053.0
2024-11-26 15:45:00,459.92,460.5,459.87,460.5,6957.0,456.5922,457.1681,456.5426,457.1681,6957.0
2024-11-26 15:50:00,460.42,461.65,460.42,461.45,25340.0,457.0886,458.3097,457.0886,458.1112,25340.0
2024-11-26 15:55:00,461.35,461.44,460.9,461.14,75813.0,458.0119,458.1012,457.5652,457.8034,75813.0
2024-11-27 09:30:00,461.91,466.99,461.09,466.86,41657.0,458.5678,463.6111,457.7538,463.482,41657.0
2024-11-27 09:35:00,466.31,466.31,463.65,464.75,11489.0,462.936,462.936,460.2953,461.3873,11489.0
2024-11-27 09:40:00,464.76,466.63,464.76,465.23,8508.0,461.3972,463.2537,461.3972,461.8638,8508.0
2024-11-27 09:45:00,465.87,466.57,465.13,465.66,18648.0,462.4992,463.1941,461.7645,462.2907,18648.0
2024-11-27 09:50:00,465.67,467.06,465.27,466.49,9462.0,462.3006,463.6806,461.9035,463.1147,9462.0
2024-11-27 09:55:00,466.03,466.14,465.06,465.75,10855.0,462.658,462.7672,461.6951,462.3801,10855.0
2024-11-27 10:00:00,465.47,466.21,465.12,465.12,7333.0,462.1021,462.8367,461.7546,461.7546,7333.0
2024-11-27 10:05:00,465.09,465.56,464.8,464.98,3014.0,461.7248,462.1914,461.4369,461.6156,3014.0
2024-11-27 10:10:00,464.7,465.17,464.35,464.61,3672.0,461.3377,461.8043,460.9902,461.2483,3672.0
2024-11-27 10:15:00,464.85,465.17,464.22,464.41,15327.0,461.4866,461.8043,460.8611,461.0498,15327.0
2024-11-27 10:20:00,464.28,465.23,464.0,465.12,7159.0,460.9207,461.8638,460.6427,461.7546,7159.0
2024-11-27 10:25:00,465.04,465.99,465.04,465.29,6399.0,461.6752,462.6183,461.6752,461.9234,6399.0
2024-11-27 10:30:00,465.0,465.21,464.3,464.48,11091.0,461.6355,461.844,460.9406,461.1193,11091.0
2024-11-27 10:35:00,464.7,465.12,464.31,465.07,7715.0,461.3377,461.7546,460.9505,461.705,7715.0
2024-11-27 10:40:00,465.13,465.52,464.75,464.89,4155.0,461.7645,462.1517,461.3873,461.5263,4155.0
2024-11-27 10:45:00,464.69,465.15,464.56,464.87,2394.0,461.3277,461.7844,461.1987,461.5064,2394.0
2024-11-27 10:50:00,465.1,466.65,464.92,465.51,12175.0,461.7348,463.2736,461.5561,462.1418,12175.0
2024-11-27 10:55:00,465.5,466.11,465.11,465.11,5825.0,462.1319,462.7375,461.7447,461.7447,5825.0
2024-11-27 11:00:00,465.23,466.35,465.13,465.9,6210.0,461.8638,462.9757,461.7645,462.529,6210.0
2024-11-27 11:05:00,465.96,466.21,465.66,465.66,1336.0,462.5885,462.8367,462.2907,462.2907,1336.0
2024-11-27 11:10:00,466.16,466.54,465.87,466.27,5779.0,462.7871,463.1643,462.4992,462.8963,5779.0
2024-11-27 11:15:00,466.15,466.81,465.94,465.94,8300.0,462.7772,463.4324,462.5687,462.5687,8300.0
2024-11-27 11:20:00,466.04,466.04,465.18,465.5,2197.0,462.668,462.668,461.8142,462.1319,2197.0
2024-11-27 11:25:00,465.24,465.24,464.48,465.08,5002.0,461.8738,461.8738,461.1193,461.7149,5002.0
2024-11-27 11:30:00,465.08,465.08,464.11,464.29,6526.0,461.7149,461.7149,460.7519,460.9306,6526.0
2024-11-27 11:35:00,464.34,465.05,464.34,464.89,5242.0,460.9803,461.6851,460.9803,461.5263,5242.0
2024-11-27 11:40:00,465.02,465.58,464.76,465.02,2683.0,461.6553,462.2113,461.3972,461.6553,2683.0
2024-11-27 11:45:00,464.91,465.33,464.91,465.26,3829.0,461.5461,461.9631,461.5461,461.8936,3829.0
2024-11-27 11:50:00,465.19,465.56,464.98,465.05,2259.0,461.8241,462.1914,461.6156,461.6851,2259.0
2024-11-27 11:55:00,464.99,464.99,464.53,464.53,1354.0,461.6256,461.6256,461.1689,461.1689,1354.0
2024-11-27 12:00:00,464.45,464.79,464.26,464.66,12695.0,461.0895,461.427,460.9008,461.298,12695.0
2024-11-27 12:05:00,464.76,464.76,464.27,464.72,5203.0,461.3972,461.3972,460.9108,461.3575,5203.0
2024-11-27 12:10:00,464.74,464.98,464.29,464.84,7466.0,461.3774,461.6156,460.9306,461.4766,7466.0
2024-11-27 12:15:00,464.88,464.89,464.39,464.4,3135.0,461.5164,461.5263,461.0299,461.0398,3135.0
2024-11-27 12:20:00,464.53,464.53,464.23,464.31,3528.0,461.1689,461.1689,460.8711,460.9505,3528.0
2024-11-27 12:25:00,464.32,464.42,464.0,464.17,6528.0,460.9604,461.0597,460.6427,460.8115,6528.0
2024-11-27 12:30:00,464.32,464.44,463.89,464.31,4366.0,460.9604,461.0795,460.5335,460.9505,4366.0
2024-11-27 12:35:00,464.46,464.67,464.26,464.54,6229.0,461.0994,461.3079,460.9008,461.1788,6229.0
2024-11-27 12:40:00,464.56,464.75,464.11,464.75,8313.0,461.1987,461.3873,460.7519,461.3873,8313.0
2024-11-27 12:45:00,464.74,464.9,464.11,464.14,3300.0,461.3774,461.5362,460.7519,460.7817,3300.0
2024-11-27 12:50:00,464.27,464.74,464.06,464.7,3336.0,460.9108,461.3774,460.7023,461.3377,3336.0
2024-11-27 12:55:00,464.56,465.05,464.5,464.93,2861.0,461.1987,461.6851,461.1391,461.566,2861.0
2024-11-27 13:00:00,464.97,465.11,464.89,465.11,2568.0,461.6057,461.7447,461.5263,461.7447,2568.0
2024-11-27 13:05:00,465.13,465.3,464.99,465.24,1910.0,461.7645,461.9333,461.6256,461.8738,1910.0
2024-11-27 13:10:00,465.29,465.44,465.2,465.33,4461.0,461.9234,462.0723,461.834,461.9631,4461.0
2024-11-27 13:15:00,465.3,465.79,465.29,465.78,3453.0,461.9333,462.4198,461.9234,462.4098,3453.0
2024-11-27 13:20:00,465.71,465.79,465.58,465.76,2335.0,462.3404,462.4198,462.2113,462.39,2335.0
2024-11-27 13:25:00,465.68,465.77,465.46,465.56,3003.0,462.3106,462.3999,462.0922,462.1914,3003.0
2024-11-27 13:30:00,465.49,466.0,465.49,465.9,4393.0,462.1219,462.6283,462.1219,462.529,4393.0
2024-11-27 13:35:00,466.1,466.18,465.6,465.92,5302.0,462.7275,462.807,462.2311,462.5488,5302.0
2024-11-27 13:40:00,466.0,466.04,465.79,465.8,2913.0,462.6283,462.668,462.4198,462.4297,2913.0
2024-11-27 13:45:00,465.91,465.91,465.5,465.56,1300.0,462.5389,462.5389,462.1319,462.1914,1300.0
2024-11-27 13:50:00,465.63,465.94,465.61,465.94,3025.0,462.2609,462.5687,462.2411,462.5687,3025.0
2024-11-27 13:55:00,465.88,466.01,465.79,465.85,2229.0,462.5091,462.6382,462.4198,462.4793,2229.0
2024-11-27 14:00:00,465.91,466.03,465.78,465.93,3079.0,462.5389,462.658,462.4098,462.5588,3079.0
2024-11-27 14:05:00,465.82,465.86,464.55,464.55,3540.0,462.4496,462.4893,461.1887,461.1887,3540.0
2024-11-27 14:10:00,464.56,464.57,464.0,464.15,6287.0,461.1987,461.2086,460.6427,460.7916,6287.0
2024-11-27 14:15:00,464.11,464.36,464.0,464.36,3859.0,460.7519,461.0001,460.6427,461.0001,3859.0
2024-11-27 14:20:00,464.33,464.48,464.0,464.0,3631.0,460.9703,461.1193,460.6427,460.6427,3631.0
2024-11-27 14:25:00,464.03,464.51,464.0,464.41,8962.0,460.6725,461.149,460.6427,461.0498,8962.0
2024-11-27 14:30:00,464.37,464.72,464.37,464.72,4139.0,461.01,461.3575,461.01,461.3575,4139.0
2024-11-27 14:35:00,464.63,464.92,464.43,464.77,4615.0,461.2682,461.5561,461.0696,461.4072,4615.0
2024-11-27 14:40:00,464.74,464.76,464.62,464.76,1020.0,461.3774,461.3972,461.2582,461.3972,1020.0
2024-11-27 14:45:00,464.76,464.85,464.43,464.51,2010.0,461.3972,461.4866,461.0696,461.149,2010.0
2024-11-27 14:50:00,464.51,464.69,464.4,464.4,2144.0,461.149,461.3277,461.0398,461.0398,2144.0
2024-11-27 14:55:00,464.52,464.52,464.15,464.24,2909.0,461.159,461.159,460.7916,460.881,2909.0
2024-11-27 15:00:00,464.27,464.27,463.96,464.0,26111.0,460.9108,460.9108,460.603,460.6427,26111.0
2024-11-27 15:05:00,464.05,464.38,463.95,464.35,8477.0,460.6924,461.02,460.5931,460.9902,8477.0
2024-11-27 15:10:00,464.32,464.47,464.0,464.0,4218.0,460.9604,461.1093,460.6427,460.6427,4218.0
2024-11-27 15:15:00,464.0,464.23,463.79,464.23,15891.0,460.6427,460.8711,460.4342,460.8711,15891.0
2024-11-27 15:20:00,464.33,464.38,463.88,464.29,5239.0,460.9703,461.02,460.5236,460.9306,5239.0
2024-11-27 15:25:00,464.2,464.51,464.18,464.42,3974.0,460.8413,461.149,460.8214,461.0597,3974.0
2024-11-27 15:30:00,464.44,464.6,464.21,464.6,3018.0,461.0795,461.2384,460.8512,461.2384,3018.0
2024-11-27 15:35:00,464.53,464.53,464.13,464.4,6373.0,461.1689,461.1689,460.7718,461.0398,6373.0
2024-11-27 15:40:00,464.2,464.6,464.19,464.6,7620.0,460.8413,461.2384,460.8314,461.2384,7620.0
2024-11-27 15:45:00,464.62,465.71,464.62,465.41,16021.0,461.2582,462.3404,461.2582,462.0425,16021.0
2024-11-27 15:50:00,465.39,465.63,465.03,465.25,18800.0,462.0227,462.2609,461.6653,461.8837,18800.0
2024-11-27 15:55:00,465.38,466.08,465.24,466.0,61163.0,462.0127,462.7077,461.8738,462.6283,61163.0
2024-11-29 09:30:00,466.0,467.52,465.68,467.13,19516.0,462.6283,464.1373,462.3106,463.7501,19516.0
2024-11-29 09:35:00,466.59,467.1,464.17,466.59,15384.0,463.214,463.7203,460.8115,463.214,15384.0
2024-11-29 09:40:00,466.17,466.5,465.92,466.24,2900.0,462.797,463.1246,462.5488,462.8665,2900.0
2024-11-29 09:45:00,466.19,466.82,466.18,466.78,3341.0,462.8169,463.4423,462.807,463.4026,3341.0
2024-11-29 09:50:00,466.72,466.92,466.26,466.63,2012.0,463.343,463.5416,462.8864,463.2537,2012.0
2024-11-29 09:55:00,466.67,466.67,465.57,466.23,8627.0,463.2934,463.2934,462.2014,462.8566,8627.0
2024-11-29 10:00:00,466.32,467.4,466.1,467.4,4728.0,462.9459,464.0181,462.7275,464.0181,4728.0
2024-11-29 10:05:00,467.42,467.73,467.15,467.54,4022.0,464.038,464.3457,463.7699,464.1571,4022.0
2024-11-29 10:10:00,467.5,467.89,467.3,467.77,4924.0,464.1174,464.5046,463.9188,464.3854,4924.0
2024-11-29 10:15:00,467.51,467.77,467.22,467.62,2681.0,464.1273,464.3854,463.8394,464.2365,2681.0
2024-11-29 10:20:00,467.68,467.86,467.26,467.27,4916.0,464.2961,464.4748,463.8791,463.8891,4916.0
2024-11-29 10:25:00,467.61,468.47,467.6,467.81,6787.0,464.2266,465.0804,464.2167,464.4252,6787.0
2024-11-29 10:30:00,467.85,467.85,466.57,467.24,5029.0,464.4649,464.4649,463.1941,463.8593,5029.0
2024-11-29 10:35:00,466.78,467.64,466.78,467.64,2251.0,463.4026,464.2564,463.4026,464.2564,2251.0
2024-11-29 10:40:00,467.31,467.6,467.31,467.46,1340.0,463.9288,464.2167,463.9288,464.0777,1340.0
2024-11-29 10:45:00,467.59,467.74,467.08,467.23,2640.0,464.2068,464.3557,463.7004,463.8494,2640.0
2024-11-29 10:50:00,467.35,467.81,467.14,467.72,6916.0,463.9685,464.4252,463.76,464.3358,6916.0
2024-11-29 10:55:00,467.72,468.0,467.25,467.76,4220.0,464.3358,464.6138,463.8692,464.3755,4220.0
2024-11-29 11:00:00,467.05,467.72,466.94,467.72,3737.0,463.6707,464.3358,463.5615,464.3358,3737.0
2024-11-29 11:05:00,467.84,468.64,467.37,468.64,16282.0,464.4549,465.2492,463.9883,465.2492,16282.0
2024-11-29 11:10:00,468.64,468.95,467.9,468.39,3915.0,465.2492,465.5569,464.5145,465.001,3915.0
2024-11-29 11:15:00,468.61,468.61,468.15,468.16,3564.0,465.2194,465.2194,464.7627,464.7726,3564.0
2024-11-29 11:20:00,468.1,468.1,467.25,467.46,3510.0,464.7131,464.7131,463.8692,464.0777,3510.0
2024-11-29 11:25:00,467.53,468.35,467.53,467.7,10402.0,464.1472,464.9613,464.1472,464.316,10402.0
2024-11-29 11:30:00,467.73,468.19,467.71,468.19,5507.0,464.3457,464.8024,464.3259,464.8024,5507.0
2024-11-29 11:35:00,468.12,468.32,467.89,467.95,7544.0,464.7329,464.9315,464.5046,464.5641,7544.0
2024-11-29 11:40:00,468.08,468.08,467.5,467.5,4836.0,464.6932,464.6932,464.1174,464.1174,4836.0
2024-11-29 11:45:00,467.49,468.31,467.48,468.31,5494.0,464.1075,464.9215,464.0975,464.9215,5494.0
2024-11-29 11:50:00,468.2,468.62,468.2,468.45,7363.0,464.8123,465.2293,464.8123,465.0605,7363.0
2024-11-29 11:55:00,468.34,468.82,468.0,468.18,4457.0,464.9513,465.4279,464.6138,464.7925,4457.0
2024-11-29 12:00:00,468.1,468.49,468.06,468.49,2076.0,464.7131,465.1002,464.6733,465.1002,2076.0
2024-11-29 12:05:00,468.69,469.09,468.5,468.92,4669.0,465.2988,465.6959,465.1102,465.5271,4669.0
2024-11-29 12:10:00,468.86,468.97,468.29,468.58,3401.0,465.4676,465.5768,464.9017,465.1896,3401.0
2024-11-29 12:15:00,468.58,468.95,468.44,468.63,3190.0,465.1896,465.5569,465.0506,465.2392,3190.0
2024-11-29 12:20:00,468.75,468.75,468.35,468.36,3256.0,465.3584,465.3584,464.9613,464.9712,3256.0
2024-11-29 12:25:00,468.37,468.54,468.36,468.5,1770.0,464.9811,465.1499,464.9712,465.1102,1770.0
2024-11-29 12:30:00,468.36,468.36,467.77,467.81,1494.0,464.9712,464.9712,464.3854,464.4252,1494.0
2024-11-29 12:35:00,467.75,468.38,467.75,468.22,3759.0,464.3656,464.991,464.3656,464.8322,3759.0
2024-11-29 12:40:00,468.21,468.21,467.67,467.77,5005.0,464.8223,464.8223,464.2862,464.3854,5005.0
2024-11-29 12:45:00,467.73,467.87,467.13,467.14,11490.0,464.3457,464.4847,463.7501,463.76,11490.0
2024-11-29 12:50:00,467.05,467.18,466.11,466.35,17281.0,463.6707,463.7997,462.7375,462.9757,17281.0
2024-11-29 12:55:00,466.32,466.48,465.4,466.2,71376.0,462.9459,463.1048,462.0326,462.8268,71376.0
2024-12-02 09:30:00,463.7,464.3,462.45,462.63,36297.0,460.3449,460.9406,459.1039,459.2826,36297.0
2024-12-02 09:35:00,462.02,462.92,460.63,461.0,22984.0,458.6771,459.5705,457.2971,457.6644,22984.0
2024-12-02 09:40:00,461.06,463.68,460.44,461.64,17833.0,457.724,460.325,457.1085,458.2998,17833.0
2024-12-02 09:45:00,461.85,462.73,461.51,461.51,10305.0,458.5083,459.3819,458.1707,458.1707,10305.0
2024-12-02 09:50:00,461.55,462.04,461.2,461.83,13302.0,458.2105,458.6969,457.863,458.4884,13302.0
2024-12-02 09:55:00,461.63,461.77,460.81,461.46,8130.0,458.2899,458.4289,457.4758,458.1211,8130.0
2024-12-02 10:00:00,461.46,462.02,460.86,461.13,18815.0,458.1211,458.6771,457.5254,457.7935,18815.0
2024-12-02 10:05:00,461.58,462.5,461.58,462.24,7111.0,458.2402,459.1536,458.2402,458.8955,7111.0
2024-12-02 10:10:00,461.68,462.0,460.74,460.75,6578.0,458.3395,458.6572,457.4063,457.4162,6578.0
2024-12-02 10:15:00,460.71,461.82,460.51,461.82,12181.0,457.3765,458.4785,457.178,458.4785,12181.0
2024-12-02 10:20:00,462.0,462.26,461.79,462.08,5897.0,458.6572,458.9153,458.4487,458.7366,5897.0
2024-12-02 10:25:00,462.08,462.08,461.06,461.3,6564.0,458.7366,458.7366,457.724,457.9623,6564.0
2024-12-02 10:30:00,461.3,462.32,461.1,461.72,8230.0,457.9623,458.9749,457.7637,458.3792,8230.0
2024-12-02 10:35:00,461.45,462.32,461.11,461.97,3829.0,458.1112,458.9749,457.7736,458.6274,3829.0
2024-12-02 10:40:00,462.03,462.47,461.67,461.96,6336.0,458.687,459.1238,458.3296,458.6175,6336.0
2024-12-02 10:45:00,462.21,462.34,461.58,461.89,5558.0,458.8657,458.9947,458.2402,458.548,5558.0
2024-12-02 10:50:00,461.94,461.96,461.52,461.56,5338.0,458.5976,458.6175,458.1807,458.2204,5338.0
2024-12-02 10:55:00,461.62,461.77,460.98,461.58,13797.0,458.2799,458.4289,457.6446,458.2402,13797.0
2024-12-02 11:00:00,461.34,461.42,460.4,460.98,14534.0,458.002,458.0814,457.0688,457.6446,14534.0
2024-12-02 11:05:00,461.08,461.4,460.8,460.93,8182.0,457.7439,458.0615,457.4659,457.5949,8182.0
2024-12-02 11:10:00,460.92,461.04,459.53,460.14,18779.0,457.585,457.7041,456.2051,456.8107,18779.0
2024-12-02 11:15:00,460.19,460.86,460.15,460.7,10088.0,456.8603,457.5254,456.8206,457.3666,10088.0
2024-12-02 11:20:00,460.78,460.84,460.22,460.68,8845.0,457.446,457.5056,456.8901,457.3467,8845.0
2024-12-02 11:25:00,460.65,461.04,459.72,459.73,24680.0,457.317,457.7041,456.3937,456.4036,24680.0
2024-12-02 11:30:00,459.71,459.8,458.85,459.56,31275.0,456.3838,456.4731,455.53,456.2349,31275.0
2024-12-02 11:35:00,459.6,459.96,459.38,459.47,6791.0,456.2746,456.632,456.0562,456.1455,6791.0
2024-12-02 11:40:00,459.49,460.12,459.3,460.12,5497.0,456.1654,456.7908,455.9767,456.7908,5497.0
2024-12-02 11:45:00,460.18,460.18,459.72,459.86,10788.0,456.8504,456.8504,456.3937,456.5327,10788.0
2024-12-02 11:50:00,459.8,460.6,459.74,460.34,5673.0,456.4731,457.2673,456.4135,457.0092,5673.0
2024-12-02 11:55:00,460.11,460.22,459.85,460.09,4389.0,456.7809,456.8901,456.5228,456.761,4389.0
2024-12-02 12:00:00,460.14,460.64,460.05,460.18,6751.0,456.8107,457.307,456.7213,456.8504,6751.0
2024-12-02 12:05:00,460.13,460.46,459.89,460.36,3465.0,456.8007,457.1283,456.5625,457.0291,3465.0
2024-12-02 12:10:00,460.46,460.86,460.28,460.86,3438.0,457.1283,457.5254,456.9496,457.5254,3438.0
2024-12-02 12:15:00,460.82,461.07,460.69,461.01,4070.0,457.4857,457.7339,457.3567,457.6744,4070.0
2024-12-02 12:20:00,460.9,461.04,460.66,460.79,6351.0,457.5652,457.7041,457.3269,457.456,6351.0
2024-12-02 12:25:00,460.64,461.09,460.53,460.57,12409.0,457.307,457.7538,457.1978,457.2375,12409.0
2024-12-02 12:30:00,460.67,461.52,460.36,461.52,4755.0,457.3368,458.1807,457.0291,458.1807,4755.0
2024-12-02 12:35:00,461.35,461.84,461.16,461.62,5767.0,458.0119,458.4984,457.8233,458.2799,5767.0
2024-12-02 12:40:00,461.65,462.35,461.62,462.23,3982.0,458.3097,459.0047,458.2799,458.8855,3982.0
2024-12-02 12:45:00,462.35,462.5,461.93,462.19,4973.0,459.0047,459.1536,458.5877,458.8458,4973.0
2024-12-02 12:50:00,461.99,462.59,461.72,462.59,6537.0,458.6473,459.2429,458.3792,459.2429,6537.0
2024-12-02 12:55:00,462.5,462.67,462.34,462.56,2403.0,459.1536,459.3223,458.9947,459.2131,2403.0
2024-12-02 13:00:00,462.46,462.46,462.28,462.43,2380.0,459.1139,459.1139,458.9352,459.0841,2380.0
2024-12-02 13:05:00,462.29,462.39,462.0,462.04,3992.0,458.9451,459.0444,458.6572,458.6969,3992.0
2024-12-02 13:10:00,462.31,462.31,461.82,462.13,975.0,458.965,458.965,458.4785,458.7863,975.0
2024-12-02 13:15:00,462.15,462.33,461.88,461.88,3459.0,458.8061,458.9848,458.5381,458.5381,3459.0
2024-12-02 13:20:00,461.88,462.2,461.88,462.0,6106.0,458.5381,458.8557,458.5381,458.6572,6106.0
2024-12-02 13:25:00,462.0,462.27,461.75,462.15,2747.0,458.6572,458.9252,458.409,458.8061,2747.0
2024-12-02 13:30:00,462.34,462.83,462.17,462.47,5170.0,458.9947,459.4812,458.826,459.1238,5170.0
2024-12-02 13:35:00,462.48,462.92,462.35,462.53,3548.0,459.1337,459.5705,459.0047,459.1834,3548.0
2024-12-02 13:40:00,462.53,462.57,462.16,462.39,7141.0,459.1834,459.2231,458.816,459.0444,7141.0
2024-12-02 13:45:00,462.44,462.58,462.17,462.44,3311.0,459.094,459.233,458.826,459.094,3311.0
2024-12-02 13:50:00,462.36,462.44,462.17,462.44,2607.0,459.0146,459.094,458.826,459.094,2607.0
2024-12-02 13:55:00,462.18,462.31,462.01,462.01,1655.0,458.8359,458.965,458.6671,458.6671,1655.0
2024-12-02 14:00:00,462.2,462.22,461.71,461.73,3351.0,458.8557,458.8756,458.3693,458.3892,3351.0
2024-12-02 14:05:00,461.66,462.11,461.59,462.0,11921.0,458.3197,458.7664,458.2502,458.6572,11921.0
2024-12-02 14:10:00,461.97,462.0,461.24,461.25,12763.0,458.6274,458.6572,457.9027,457.9126,12763.0
2024-12-02 14:15:00,461.25,461.57,461.24,461.49,5069.0,457.9126,458.2303,457.9027,458.1509,5069.0
2024-12-02 14:20:00,461.49,461.53,461.28,461.46,3300.0,458.1509,458.1906,457.9424,458.1211,3300.0
2024-12-02 14:25:00,461.36,461.95,461.36,461.61,8841.0,458.0218,458.6076,458.0218,458.27,8841.0
2024-12-02 14:30:00,461.37,461.79,461.36,461.79,4727.0,458.0318,458.4487,458.0218,458.4487,4727.0
2024-12-02 14:35:00,461.71,462.21,461.7,462.11,8388.0,458.3693,458.8657,458.3594,458.7664,8388.0
2024-12-02 14:40:00,462.09,462.09,461.62,461.84,4991.0,458.7465,458.7465,458.2799,458.4984,4991.0
2024-12-02 14:45:00,462.0,462.3,461.91,462.11,2867.0,458.6572,458.955,458.5678,458.7664,2867.0
2024-12-02 14:50:00,462.11,462.14,461.84,461.84,2239.0,458.7664,458.7962,458.4984,458.4984,2239.0
2024-12-02 14:55:00,461.83,462.04,461.8,461.93,3640.0,458.4884,458.6969,458.4586,458.5877,3640.0
2024-12-02 15:00:00,461.91,462.12,461.8,462.12,6234.0,458.5678,458.7763,458.4586,458.7763,6234.0
2024-12-02 15:05:00,462.2,462.42,462.15,462.2,4837.0,458.8557,459.0742,458.8061,458.8557,4837.0
2024-12-02 15:10:00,462.33,462.55,462.17,462.39,4058.0,458.9848,459.2032,458.826,459.0444,4058.0
2024-12-02 15:15:00,462.52,462.9,462.2,462.9,8103.0,459.1734,459.5507,458.8557,459.5507,8103.0
2024-12-02 15:20:00,462.64,462.76,462.44,462.53,1600.0,459.2926,459.4117,459.094,459.1834,1600.0
2024-12-02 15:25:00,462.52,462.62,462.33,462.55,6903.0,459.1734,459.2727,458.9848,459.2032,6903.0
2024-12-02 15:30:00,462.49,462.73,462.34,462.73,3391.0,459.1437,459.3819,458.9947,459.3819,3391.0
2024-12-02 15:35:00,462.63,462.81,462.52,462.65,4923.0,459.2826,459.4613,459.1734,459.3025,4923.0
2024-12-02 15:40:00,462.66,462.94,462.44,462.9,10722.0,459.3124,459.5904,459.094,459.5507,10722.0
2024-12-02 15:45:00,462.88,463.07,462.66,463.06,10675.0,459.5308,459.7195,459.3124,459.7095,10675.0
2024-12-02 15:50:00,462.97,463.71,462.87,463.11,16069.0,459.6202,460.3548,459.5209,459.7592,16069.0
2024-12-02 15:55:00,462.96,463.31,462.61,462.71,41216.0,459.6103,459.9577,459.2628,459.3621,41216.0
2024-12-03 09:30:00,464.01,465.54,462.59,463.66,25593.0,460.6527,462.1716,459.2429,460.3052,25593.0
2024-12-03 09:35:00,462.21,462.79,461.33,461.45,13496.0,458.8657,459.4415,457.992,458.1112,13496.0
2024-12-03 09:40:00,461.47,462.42,460.92,462.21,16176.0,458.131,459.0742,457.585,458.8657,16176.0
2024-12-03 09:45:00,462.22,462.49,461.75,462.1,5142.0,458.8756,459.1437,458.409,458.7565,5142.0
2024-12-03 09:50:00,462.0,462.12,461.36,461.66,25635.0,458.6572,458.7763,458.0218,458.3197,25635.0
2024-12-03 09:55:00,461.48,462.25,461.3,461.69,9110.0,458.141,458.9054,457.9623,458.3494,9110.0
2024-12-03 10:00:00,461.98,462.03,460.36,460.88,9984.0,458.6373,458.687,457.0291,457.5453,9984.0
2024-12-03 10:05:00,460.92,461.2,460.57,460.98,6907.0,457.585,457.863,457.2375,457.6446,6907.0
2024-12-03 10:10:00,461.01,462.75,460.95,462.64,5067.0,457.6744,459.4018,457.6148,459.2926,5067.0
2024-12-03 10:15:00,462.87,462.87,461.49,461.93,11158.0,459.5209,459.5209,458.1509,458.5877,11158.0
2024-12-03 10:20:00,461.94,462.78,461.43,462.78,6211.0,458.5976,459.4316,458.0913,459.4316,6211.0
2024-12-03 10:25:00,462.93,462.99,461.8,461.88,5274.0,459.5805,459.64,458.4586,458.5381,5274.0
2024-12-03 10:30:00,462.09,462.26,461.7,461.93,3212.0,458.7465,458.9153,458.3594,458.5877,3212.0
2024-12-03 10:35:00,462.0,462.59,461.84,462.06,8610.0,458.6572,459.2429,458.4984,458.7168,8610.0
2024-12-03 10:40:00,462.3,462.34,461.71,462.14,5893.0,458.955,458.9947,458.3693,458.7962,5893.0
2024-12-03 10:45:00,462.12,462.4,461.96,462.02,3067.0,458.7763,459.0543,458.6175,458.6771,3067.0
2024-12-03 10:50:00,461.98,462.44,461.98,462.29,2566.0,458.6373,459.094,458.6373,458.9451,2566.0
2024-12-03 10:55:00,462.0,462.07,461.26,461.52,20855.0,458.6572,458.7267,457.9226,458.1807,20855.0
2024-12-03 11:00:00,461.5,462.18,461.09,461.93,10972.0,458.1608,458.8359,457.7538,458.5877,10972.0
2024-12-03 11:05:00,461.96,461.96,460.68,460.68,7925.0,458.6175,458.6175,457.3467,457.3467,7925.0
2024-12-03 11:10:00,460.81,461.13,460.22,461.03,6026.0,457.4758,457.7935,456.8901,457.6942,6026.0
2024-12-03 11:15:00,460.83,461.01,460.8,460.8,2517.0,457.4957,457.6744,457.4659,457.4659,2517.0
2024-12-03 11:20:00,460.74,461.63,460.74,461.59,8390.0,457.4063,458.2899,457.4063,458.2502,8390.0
2024-12-03 11:25:00,461.3,461.52,460.94,461.44,5301.0,457.9623,458.1807,457.6049,458.1012,5301.0
2024-12-03 11:30:00,461.44,461.65,460.59,461.0,19007.0,458.1012,458.3097,457.2574,457.6644,19007.0
2024-12-03 11:35:00,461.02,461.13,460.6,460.87,6229.0,457.6843,457.7935,457.2673,457.5354,6229.0
2024-12-03 11:40:00,460.87,461.34,460.45,461.34,2848.0,457.5354,458.002,457.1184,458.002,2848.0
2024-12-03 11:45:00,461.18,461.18,460.55,460.55,707.0,457.8431,457.8431,457.2177,457.2177,707.0
2024-12-03 11:50:00,460.55,460.58,460.25,460.53,3343.0,457.2177,457.2475,456.9199,457.1978,3343.0
2024-12-03 11:55:00,460.52,460.52,460.0,460.29,7745.0,457.1879,457.1879,456.6717,456.9596,7745.0
2024-12-03 12:00:00,460.29,460.3,459.82,460.0,4951.0,456.9596,456.9695,456.493,456.6717,4951.0
2024-12-03 12:05:00,460.24,460.31,459.95,460.15,2903.0,456.9099,456.9794,456.622,456.8206,2903.0
2024-12-03 12:10:00,460.26,460.44,459.6,459.77,12916.0,456.9298,457.1085,456.2746,456.4433,12916.0
2024-12-03 12:15:00,459.89,460.06,459.77,459.94,1414.0,456.5625,456.7312,456.4433,456.6121,1414.0
2024-12-03 12:20:00,460.14,460.14,460.02,460.02,400.0,456.8107,456.8107,456.6915,456.6915,400.0
2024-12-03 12:25:00,459.81,460.06,459.6,460.04,2536.0,456.483,456.7312,456.2746,456.7114,2536.0
2024-12-03 12:30:00,459.91,460.4,459.87,460.35,2000.0,456.5823,457.0688,456.5426,457.0191,2000.0
2024-12-03 12:35:00,460.36,460.36,460.06,460.12,878.0,457.0291,457.0291,456.7312,456.7908,878.0
2024-12-03 12:40:00,460.16,460.16,459.9,459.9,780.0,456.8305,456.8305,456.5724,456.5724,780.0
2024-12-03 12:45:00,460.2,461.4,459.83,461.4,25339.0,456.8702,458.0615,456.5029,458.0615,25339.0
2024-12-03 12:50:00,461.44,461.44,460.42,460.88,5245.0,458.1012,458.1012,457.0886,457.5453,5245.0
2024-12-03 12:55:00,460.68,460.7,460.52,460.62,1153.0,457.3467,457.3666,457.1879,457.2872,1153.0
2024-12-03 13:00:00,461.0,461.07,460.8,460.93,2644.0,457.6644,457.7339,457.4659,457.5949,2644.0
2024-12-03 13:05:00,460.92,461.1,460.92,460.96,2687.0,457.585,457.7637,457.585,457.6247,2687.0
2024-12-03 13:10:00,461.07,461.18,460.75,460.75,1630.0,457.7339,457.8431,457.4162,457.4162,1630.0
2024-12-03 13:15:00,460.72,460.76,460.38,460.45,2183.0,457.3865,457.4262,457.0489,457.1184,2183.0
2024-12-03 13:20:00,460.45,460.61,460.12,460.12,2481.0,457.1184,457.2773,456.7908,456.7908,2481.0
2024-12-03 13:25:00,460.02,460.58,460.02,460.5,2284.0,456.6915,457.2475,456.6915,457.1681,2284.0
2024-12-03 13:30:00,460.42,460.42,460.09,460.09,3135.0,457.0886,457.0886,456.761,456.761,3135.0
2024-12-03 13:35:00,460.2,460.73,460.19,460.73,6086.0,456.8702,457.3964,456.8603,457.3964,6086.0
2024-12-03 13:40:00,460.87,460.87,460.16,460.21,2710.0,457.5354,457.5354,456.8305,456.8801,2710.0
2024-12-03 13:45:00,460.25,460.92,460.16,460.92,1245.0,456.9199,457.585,456.8305,457.585,1245.0
2024-12-03 13:50:00,460.81,461.12,460.81,460.97,800.0,457.4758,457.7836,457.4758,457.6346,800.0
2024-12-03 13:55:00,460.76,460.91,460.44,460.66,5292.0,457.4262,457.5751,457.1085,457.3269,5292.0
2024-12-03 14:00:00,460.5,460.84,460.5,460.76,2805.0,457.1681,457.5056,457.1681,457.4262,2805.0
2024-12-03 14:05:00,460.67,461.29,460.67,460.94,16170.0,457.3368,457.9523,457.3368,457.6049,16170.0
2024-12-03 14:10:00,460.84,461.1,460.82,460.82,1396.0,457.5056,457.7637,457.4857,457.4857,1396.0
2024-12-03 14:15:00,460.86,460.86,460.15,460.15,938.0,457.5254,457.5254,456.8206,456.8206,938.0
2024-12-03 14:20:00,460.29,460.73,460.29,460.55,2075.0,456.9596,457.3964,456.9596,457.2177,2075.0
2024-12-03 14:25:00,460.58,461.13,460.58,461.13,3537.0,457.2475,457.7935,457.2475,457.7935,3537.0
2024-12-03 14:30:00,461.13,461.22,461.05,461.17,5122.0,457.7935,457.8828,457.7141,457.8332,5122.0
2024-12-03 14:35:00,461.17,461.32,460.88,461.26,5223.0,457.8332,457.9821,457.5453,457.9226,5223.0
2024-12-03 14:40:00,461.3,461.59,461.17,461.27,3850.0,457.9623,458.2502,457.8332,457.9325,3850.0
2024-12-03 14:45:00,461.47,461.47,461.28,461.29,3000.0,458.131,458.131,457.9424,457.9523,3000.0
2024-12-03 14:50:00,461.11,461.38,461.11,461.22,2305.0,457.7736,458.0417,457.7736,457.8828,2305.0
2024-12-03 14:55:00,461.24,461.24,460.85,460.92,2594.0,457.9027,457.9027,457.5155,457.585,2594.0
2024-12-03 15:00:00,461.2,461.36,460.94,461.05,2863.0,457.863,458.0218,457.6049,457.7141,2863.0
2024-12-03 15:05:00,461.14,461.16,460.88,460.96,2506.0,457.8034,457.8233,457.5453,457.6247,2506.0
2024-12-03 15:10:00,461.08,461.08,460.91,460.92,1100.0,457.7439,457.7439,457.5751,457.585,1100.0
2024-12-03 15:15:00,461.02,461.1,460.84,460.85,2600.0,457.6843,457.7637,457.5056,457.5155,2600.0
2024-12-03 15:20:00,460.89,461.37,460.89,461.27,4244.0,457.5552,458.0318,457.5552,457.9325,4244.0
2024-12-03 15:25:00,461.29,461.32,461.14,461.23,2386.0,457.9523,457.9821,457.8034,457.8928,2386.0
2024-12-03 15:30:00,461.14,461.7,461.09,461.51,6129.0,457.8034,458.3594,457.7538,458.1707,6129.0
2024-12-03 15:35:00,461.39,461.96,461.28,461.42,6274.0,458.0516,458.6175,457.9424,458.0814,6274.0
2024-12-03 15:40:00,461.42,461.52,460.9,460.91,8761.0,458.0814,458.1807,457.5652,457.5751,8761.0
2024-12-03 15:45:00,460.91,461.07,460.48,460.65,10269.0,457.5751,457.7339,457.1482,457.317,10269.0
2024-12-03 15:50:00,460.48,460.54,459.89,460.01,20825.0,457.1482,457.2078,456.5625,456.6816,20825.0
2024-12-03 15:55:00,459.82,459.89,458.95,459.12,45908.0,456.493,456.5625,455.6293,455.798,45908.0
2024-12-04 09:30:00,459.0,462.23,458.18,459.85,24257.0,455.6789,458.8855,454.8648,456.5228,24257.0
2024-12-04 09:35:00,459.45,461.5,458.7,461.5,5427.0,456.1256,458.1608,455.3811,458.1608,5427.0
2024-12-04 09:40:00,461.36,461.36,460.1,460.36,10914.0,458.0218,458.0218,456.7709,457.0291,10914.0
2024-12-04 09:45:00,460.61,460.62,459.64,459.96,15234.0,457.2773,457.2872,456.3143,456.632,15234.0
2024-12-04 09:50:00,460.12,460.44,458.88,459.32,10517.0,456.7908,457.1085,455.5598,455.9966,10517.0
2024-12-04 09:55:00,458.88,458.88,458.1,458.1,3977.0,455.5598,455.5598,454.7854,454.7854,3977.0
2024-12-04 10:00:00,458.56,458.57,457.25,457.86,8397.0,455.2421,455.252,453.9416,454.5472,8397.0
2024-12-04 10:05:00,457.6,459.77,456.97,457.92,20480.0,454.289,456.4433,453.6636,454.6067,20480.0
2024-12-04 10:10:00,457.9,457.9,456.76,457.09,5583.0,454.5869,454.5869,453.4551,453.7827,5583.0
2024-12-04 10:15:00,456.72,457.63,456.34,456.42,10880.0,453.4154,454.3188,453.0381,453.1176,10880.0
2024-12-04 10:20:00,456.5,456.51,455.62,455.94,7715.0,453.197,453.2069,452.3234,452.641,7715.0
2024-12-04 10:25:00,455.67,456.21,455.21,455.82,4788.0,452.373,452.9091,451.9163,452.5219,4788.0
2024-12-04 10:30:00,455.65,456.36,455.47,455.6,5868.0,452.3531,453.058,452.1744,452.3035,5868.0
2024-12-04 10:35:00,455.57,455.94,455.35,455.41,3797.0,452.2737,452.641,452.0553,452.1149,3797.0
2024-12-04 10:40:00,455.65,455.69,455.2,455.5,2038.0,452.3531,452.3929,451.9064,452.2042,2038.0
2024-12-04 10:45:00,455.64,455.7,454.71,455.03,2657.0,452.3432,452.4028,451.4199,451.7376,2657.0
2024-12-04 10:50:00,455.02,455.5,455.02,455.33,1823.0,451.7277,452.2042,451.7277,452.0355,1823.0
2024-12-04 10:55:00,455.19,455.42,454.92,455.42,6193.0,451.8965,452.1248,451.6284,452.1248,6193.0
2024-12-04 11:00:00,455.16,455.66,454.99,455.59,5618.0,451.8667,452.3631,451.6979,452.2936,5618.0
2024-12-04 11:05:00,455.75,455.93,455.22,455.92,2130.0,452.4524,452.6311,451.9263,452.6212,2130.0
2024-12-04 11:10:00,455.92,456.07,455.21,455.45,4644.0,452.6212,452.7701,451.9163,452.1546,4644.0
2024-12-04 11:15:00,455.37,455.93,455.23,455.93,7931.0,452.0752,452.6311,451.9362,452.6311,7931.0
2024-12-04 11:20:00,456.05,456.05,455.86,455.86,800.0,452.7502,452.7502,452.5616,452.5616,800.0
2024-12-04 11:25:00,455.64,456.38,455.64,456.36,5346.0,452.3432,453.0779,452.3432,453.058,5346.0
2024-12-04 11:30:00,456.51,457.5,456.43,456.98,3085.0,453.2069,454.1898,453.1275,453.6735,3085.0
2024-12-04 11:35:00,456.81,456.95,456.76,456.76,1227.0,453.5047,453.6437,453.4551,453.4551,1227.0
2024-12-04 11:40:00,456.88,456.91,456.49,456.5,2275.0,453.5742,453.604,453.1871,453.197,2275.0
2024-12-04 11:45:00,456.48,456.92,456.48,456.77,1709.0,453.1771,453.614,453.1771,453.465,1709.0
2024-12-04 11:50:00,456.79,456.8,456.6,456.74,1549.0,453.4849,453.4948,453.2963,453.4353,1549.0
2024-12-04 11:55:00,456.6,456.62,456.42,456.5,1824.0,453.2963,453.3161,453.1176,453.197,1824.0
2024-12-04 12:00:00,456.28,456.3,455.42,455.65,3229.0,452.9786,452.9984,452.1248,452.3531,3229.0
2024-12-04 12:05:00,455.65,455.66,455.15,455.15,3229.0,452.3531,452.3631,451.8568,451.8568,3229.0
2024-12-04 12:10:00,455.5,455.67,455.32,455.67,1595.0,452.2042,452.373,452.0255,452.373,1595.0
2024-12-04 12:15:00,455.67,455.86,455.54,455.55,1792.0,452.373,452.5616,452.2439,452.2539,1792.0
2024-12-04 12:20:00,455.35,455.77,455.08,455.46,4487.0,452.0553,452.4723,451.7873,452.1645,4487.0
2024-12-04 12:25:00,455.44,455.44,454.92,455.06,5998.0,452.1447,452.1447,451.6284,451.7674,5998.0
2024-12-04 12:30:00,455.36,455.52,455.28,455.48,1445.0,452.0652,452.2241,451.9858,452.1844,1445.0
2024-12-04 12:35:00,455.44,455.56,455.44,455.56,652.0,452.1447,452.2638,452.1447,452.2638,652.0
2024-12-04 12:40:00,455.48,455.9,455.36,455.88,4086.0,452.1844,452.6013,452.0652,452.5815,4086.0
2024-12-04 12:45:00,455.74,456.0,455.74,455.85,1505.0,452.4425,452.7006,452.4425,452.5517,1505.0
2024-12-04 12:50:00,455.85,456.2,455.85,455.88,1695.0,452.5517,452.8992,452.5517,452.5815,1695.0
2024-12-04 12:55:00,455.71,456.27,455.71,455.97,6182.0,452.4127,452.9687,452.4127,452.6708,6182.0
2024-12-04 13:00:00,456.18,456.18,455.32,455.32,2985.0,452.8793,452.8793,452.0255,452.0255,2985.0
2024-12-04 13:05:00,455.33,455.33,455.07,455.19,1791.0,452.0355,452.0355,451.7773,451.8965,1791.0
2024-12-04 13:10:00,455.18,455.29,454.95,454.95,3157.0,451.8865,451.9957,451.6582,451.6582,3157.0
2024-12-04 13:15:00,455.0,455.28,454.72,455.28,12177.0,451.7078,451.9858,451.4299,451.9858,12177.0
2024-12-04 13:20:00,455.21,455.21,454.41,454.41,6013.0,451.9163,451.9163,451.1221,451.1221,6013.0
2024-12-04 13:25:00,454.44,454.58,454.4,454.4,1935.0,451.1519,451.2909,451.1122,451.1122,1935.0
2024-12-04 13:30:00,454.4,454.46,453.86,454.07,12656.0,451.1122,451.1718,450.5761,450.7846,12656.0
2024-12-04 13:35:00,454.09,454.42,453.99,454.24,4415.0,450.8044,451.132,450.7052,450.9533,4415.0
2024-12-04 13:40:00,454.28,454.28,453.85,453.86,1732.0,450.9931,450.9931,450.5662,450.5761,1732.0
2024-12-04 13:45:00,454.0,454.12,453.71,453.88,918.0,450.7151,450.8342,450.4272,450.5959,918.0
2024-12-04 13:50:00,454.11,454.11,453.68,453.99,3149.0,450.8243,450.8243,450.3974,450.7052,3149.0
2024-12-04 13:55:00,453.99,454.05,453.3,453.62,5779.0,450.7052,450.7647,450.0201,450.3378,5779.0
2024-12-04 14:00:00,453.61,454.47,453.61,454.31,4603.0,450.3279,451.1817,450.3279,451.0228,4603.0
2024-12-04 14:05:00,454.49,454.77,454.12,454.24,5765.0,451.2015,451.4795,450.8342,450.9533,5765.0
2024-12-04 14:10:00,454.25,454.33,453.94,454.13,1571.0,450.9633,451.0427,450.6555,450.8441,1571.0
2024-12-04 14:15:00,454.12,454.81,453.71,454.61,19491.0,450.8342,451.5192,450.4272,451.3207,19491.0
2024-12-04 14:20:00,454.48,454.75,454.47,454.75,2077.0,451.1916,451.4597,451.1817,451.4597,2077.0
2024-12-04 14:25:00,454.49,454.64,454.04,454.04,5344.0,451.2015,451.3505,450.7548,450.7548,5344.0
2024-12-04 14:30:00,454.02,454.97,453.9,454.97,4426.0,450.7349,451.6781,450.6158,451.6781,4426.0
2024-12-04 14:35:00,454.86,454.99,454.8,454.84,2237.0,451.5689,451.6979,451.5093,451.549,2237.0
2024-12-04 14:40:00,454.83,455.0,454.45,454.67,5380.0,451.5391,451.7078,451.1618,451.3802,5380.0
2024-12-04 14:45:00,454.55,454.8,454.44,454.75,6234.0,451.2611,451.5093,451.1519,451.4597,6234.0
2024-12-04 14:50:00,454.7,454.7,454.24,454.34,4674.0,451.41,451.41,450.9533,451.0526,4674.0
2024-12-04 14:55:00,454.42,454.42,453.95,454.06,4950.0,451.132,451.132,450.6654,450.7746,4950.0
2024-12-04 15:00:00,454.06,454.1,453.85,454.03,4460.0,450.7746,450.8144,450.5662,450.7449,4460.0
2024-12-04 15:05:00,454.01,454.5,454.01,454.5,12072.0,450.725,451.2115,450.725,451.2115,12072.0
2024-12-04 15:10:00,454.49,454.52,454.03,454.15,4751.0,451.2015,451.2313,450.7449,450.864,4751.0
2024-12-04 15:15:00,454.16,454.49,454.15,454.43,7843.0,450.8739,451.2015,450.864,451.142,7843.0
2024-12-04 15:20:00,454.48,454.93,454.4,454.86,12171.0,451.1916,451.6384,451.1122,451.5689,12171.0
2024-12-04 15:25:00,454.87,455.02,454.65,454.76,10254.0,451.5788,451.7277,451.3604,451.4696,10254.0
2024-12-04 15:30:00,454.71,454.71,454.46,454.54,4944.0,451.4199,451.4199,451.1718,451.2512,4944.0
2024-12-04 15:35:00,454.54,455.23,454.47,455.23,13574.0,451.2512,451.9362,451.1817,451.9362,13574.0
2024-12-04 15:40:00,455.36,455.71,455.28,455.55,7059.0,452.0652,452.4127,451.9858,452.2539,7059.0
2024-12-04 15:45:00,455.39,455.6,455.2,455.6,8201.0,452.095,452.3035,451.9064,452.3035,8201.0
2024-12-04 15:50:00,455.45,455.95,455.44,455.81,16447.0,452.1546,452.651,452.1447,452.512,16447.0
2024-12-04 15:55:00,455.71,456.37,455.58,456.21,47554.0,452.4127,453.0679,452.2836,452.9091,47554.0
2024-12-05 09:30:00,457.98,458.37,456.26,456.26,42398.0,454.6663,455.0535,452.9587,452.9587,42398.0
2024-12-05 09:35:00,455.35,455.42,454.34,454.72,7698.0,452.0553,452.1248,451.0526,451.4299,7698.0
2024-12-05 09:40:00,454.14,455.67,454.14,454.52,11187.0,450.8541,452.373,450.8541,451.2313,11187.0
2024-12-05 09:45:00,454.53,456.23,454.53,455.78,4942.0,451.2412,452.9289,451.2412,452.4822,4942.0
2024-12-05 09:50:00,456.03,456.03,455.21,455.3,2286.0,452.7304,452.7304,451.9163,452.0057,2286.0
2024-12-05 09:55:00,455.43,455.8,454.91,455.57,5782.0,452.1347,452.5021,451.6185,452.2737,5782.0
2024-12-05 10:00:00,455.42,455.68,454.91,455.16,8417.0,452.1248,452.3829,451.6185,451.8667,8417.0
2024-12-05 10:05:00,455.32,456.29,454.93,455.18,4804.0,452.0255,452.9885,451.6384,451.8865,4804.0
2024-12-05 10:10:00,454.84,454.95,453.6,453.93,9520.0,451.549,451.6582,450.318,450.6456,9520.0
2024-12-05 10:15:00,453.75,454.18,453.5,453.96,4304.0,450.4669,450.8938,450.2187,450.6754,4304.0
2024-12-05 10:20:00,453.76,454.04,453.5,453.82,3312.0,450.4768,450.7548,450.2187,450.5364,3312.0
2024-12-05 10:25:00,453.86,453.89,453.41,453.64,4150.0,450.5761,450.6059,450.1293,450.3577,4150.0
2024-12-05 10:30:00,453.41,453.9,453.12,453.6,6986.0,450.1293,450.6158,449.8414,450.318,6986.0
2024-12-05 10:35:00,453.58,453.6,452.64,452.79,1743.0,450.2981,450.318,449.3649,449.5138,1743.0
2024-12-05 10:40:00,452.95,454.0,452.94,453.85,4183.0,449.6727,450.7151,449.6628,450.5662,4183.0
2024-12-05 10:45:00,453.74,454.18,453.72,453.75,3283.0,450.457,450.8938,450.4371,450.4669,3283.0
2024-12-05 10:50:00,453.93,454.75,453.73,453.97,3975.0,450.6456,451.4597,450.447,450.6853,3975.0
2024-12-05 10:55:00,454.1,454.1,453.23,453.44,4245.0,450.8144,450.8144,449.9507,450.1591,4245.0
2024-12-05 11:00:00,453.45,453.52,453.09,453.27,1667.0,450.1691,450.2386,449.8117,449.9904,1667.0
2024-12-05 11:05:00,453.05,453.73,453.01,453.15,4916.0,449.772,450.447,449.7322,449.8712,4916.0
2024-12-05 11:10:00,453.19,453.24,452.99,453.23,2600.0,449.9109,449.9606,449.7124,449.9507,2600.0
2024-12-05 11:15:00,453.38,453.39,453.14,453.18,2102.0,450.0996,450.1095,449.8613,449.901,2102.0
2024-12-05 11:20:00,453.38,453.5,453.11,453.3,2474.0,450.0996,450.2187,449.8315,450.0201,2474.0
2024-12-05 11:25:00,453.5,453.59,453.32,453.5,3378.0,450.2187,450.308,450.04,450.2187,3378.0
2024-12-05 11:30:00,453.34,453.39,453.1,453.11,2011.0,450.0599,450.1095,449.8216,449.8315,2011.0
2024-12-05 11:35:00,453.06,453.65,453.01,453.58,3698.0,449.7819,450.3676,449.7322,450.2981,3698.0
2024-12-05 11:40:00,453.5,453.74,453.22,453.52,4282.0,450.2187,450.457,449.9407,450.2386,4282.0
2024-12-05 11:45:00,453.54,453.54,453.12,453.12,504.0,450.2584,450.2584,449.8414,449.8414,504.0
2024-12-05 11:50:00,453.09,453.24,452.78,452.78,3742.0,449.8117,449.9606,449.5039,449.5039,3742.0
2024-12-05 11:55:00,452.75,453.01,452.5,452.97,2598.0,449.4741,449.7322,449.2259,449.6925,2598.0
2024-12-05 12:00:00,452.87,453.04,452.32,452.32,2094.0,449.5933,449.762,449.0472,449.0472,2094.0
2024-12-05 12:05:00,452.33,452.76,451.97,452.64,2833.0,449.0572,449.4841,448.6998,449.3649,2833.0
2024-12-05 12:10:00,452.3,452.31,451.5,451.95,2770.0,449.0274,449.0373,448.2332,448.6799,2770.0
2024-12-05 12:15:00,451.81,452.23,451.73,452.0,9665.0,448.5409,448.9579,448.4615,448.7296,9665.0
2024-12-05 12:20:00,451.81,451.97,451.65,451.93,2739.0,448.5409,448.6998,448.3821,448.6601,2739.0
2024-12-05 12:25:00,451.93,452.15,451.63,451.63,4185.0,448.6601,448.8785,448.3622,448.3622,4185.0
2024-12-05 12:30:00,451.77,451.82,451.63,451.79,2140.0,448.5012,448.5509,448.3622,448.5211,2140.0
2024-12-05 12:35:00,451.78,451.9,451.66,451.66,1697.0,448.5111,448.6303,448.392,448.392,1697.0
2024-12-05 12:40:00,451.7,451.75,451.5,451.6,4729.0,448.4317,448.4814,448.2332,448.3324,4729.0
2024-12-05 12:45:00,451.63,451.73,451.29,451.36,2104.0,448.3622,448.4615,448.0247,448.0942,2104.0
2024-12-05 12:50:00,451.23,451.91,451.23,451.75,2690.0,447.9651,448.6402,447.9651,448.4814,2690.0
2024-12-05 12:55:00,451.62,452.37,451.41,452.37,2504.0,448.3523,449.0969,448.1438,449.0969,2504.0
2024-12-05 13:00:00,452.17,452.3,451.66,451.77,1920.0,448.8983,449.0274,448.392,448.5012,1920.0
2024-12-05 13:05:00,451.76,451.98,451.43,451.45,3058.0,448.4913,448.7097,448.1637,448.1835,3058.0
2024-12-05 13:10:00,451.54,451.66,451.51,451.51,2353.0,448.2729,448.392,448.2431,448.2431,2353.0
2024-12-05 13:15:00,451.52,452.43,451.5,452.24,3639.0,448.253,449.1564,448.2332,448.9678,3639.0
2024-12-05 13:20:00,452.45,452.45,451.68,451.71,3952.0,449.1763,449.1763,448.4119,448.4417,3952.0
2024-12-05 13:25:00,451.59,451.59,451.1,451.38,3262.0,448.3225,448.3225,447.8361,448.114,3262.0
2024-12-05 13:30:00,451.4,452.1,451.39,452.1,4929.0,448.1339,448.8288,448.124,448.8288,4929.0
2024-12-05 13:35:00,452.33,452.46,452.11,452.38,4242.0,449.0572,449.1862,448.8388,449.1068,4242.0
2024-12-05 13:40:00,452.33,452.33,451.93,451.93,2743.0,449.0572,449.0572,448.6601,448.6601,2743.0
2024-12-05 13:45:00,451.9,451.9,451.8,451.82,1341.0,448.6303,448.6303,448.531,448.5509,1341.0
2024-12-05 13:50:00,451.95,452.29,451.77,452.26,5017.0,448.6799,449.0175,448.5012,448.9877,5017.0
2024-12-05 13:55:00,451.89,452.11,451.65,451.8,2396.0,448.6203,448.8388,448.3821,448.531,2396.0
2024-12-05 14:00:00,451.71,451.95,451.37,451.49,3716.0,448.4417,448.6799,448.1041,448.2232,3716.0
2024-12-05 14:05:00,451.43,451.8,451.43,451.79,2597.0,448.1637,448.531,448.1637,448.5211,2597.0
2024-12-05 14:10:00,451.65,451.79,451.41,451.66,4954.0,448.3821,448.5211,448.1438,448.392,4954.0
2024-12-05 14:15:00,451.56,451.58,451.38,451.39,1798.0,448.2927,448.3126,448.114,448.124,1798.0
2024-12-05 14:20:00,451.38,451.38,451.21,451.36,1026.0,448.114,448.114,447.9453,448.0942,1026.0
2024-12-05 14:25:00,451.33,451.74,451.32,451.36,2711.0,448.0644,448.4714,448.0545,448.0942,2711.0
2024-12-05 14:30:00,451.28,451.38,451.11,451.15,1998.0,448.0148,448.114,447.846,447.8857,1998.0
2024-12-05 14:35:00,451.43,451.81,451.38,451.5,4727.0,448.1637,448.5409,448.114,448.2332,4727.0
2024-12-05 14:40:00,451.62,451.62,451.14,451.22,3854.0,448.3523,448.3523,447.8758,447.9552,3854.0
2024-12-05 14:45:00,451.45,451.78,451.35,451.64,4438.0,448.1835,448.5111,448.0843,448.3722,4438.0
2024-12-05 14:50:00,451.72,451.8,451.2,451.2,6266.0,448.4516,448.531,447.9353,447.9353,6266.0
2024-12-05 14:55:00,451.21,451.21,450.75,450.86,4984.0,447.9453,447.9453,447.4886,447.5978,4984.0
2024-12-05 15:00:00,450.54,450.75,450.23,450.37,3951.0,447.2801,447.4886,446.9724,447.1113,3951.0
2024-12-05 15:05:00,450.51,450.61,450.34,450.56,3540.0,447.2503,447.3496,447.0816,447.3,3540.0
2024-12-05 15:10:00,450.59,451.24,450.49,450.95,9336.0,447.3298,447.9751,447.2305,447.6871,9336.0
2024-12-05 15:15:00,450.96,451.04,450.55,450.66,5322.0,447.6971,447.7765,447.29,447.3992,5322.0
2024-12-05 15:20:00,450.74,451.64,450.65,451.28,8473.0,447.4787,448.3722,447.3893,448.0148,8473.0
2024-12-05 15:25:00,451.3,451.3,450.82,451.06,8077.0,448.0346,448.0346,447.5581,447.7964,8077.0
2024-12-05 15:30:00,450.94,450.95,450.35,450.51,8851.0,447.6772,447.6871,447.0915,447.2503,8851.0
2024-12-05 15:35:00,450.46,450.98,450.31,450.43,23529.0,447.2007,447.7169,447.0518,447.1709,23529.0
2024-12-05 15:40:00,450.42,450.62,450.09,450.18,13313.0,447.161,447.3595,446.8334,446.9227,13313.0
2024-12-05 15:45:00,450.28,450.29,449.9,450.0,19188.0,447.022,447.0319,446.6447,446.744,19188.0
2024-12-05 15:50:00,449.9,449.97,448.7,448.79,28651.0,446.6447,446.7142,445.4534,445.5428,28651.0
2024-12-05 15:55:00,448.96,448.96,447.93,448.21,74612.0,445.7115,445.7115,444.689,444.967,74612.0
2024-12-06 09:30:00,446.5,448.96,445.73,446.75,32511.0,443.2693,445.7115,442.5049,443.5175,32511.0
2024-12-06 09:35:00,447.31,447.78,446.44,446.71,12544.0,444.0735,444.5401,443.2098,443.4778,12544.0
2024-12-06 09:40:00,446.71,446.71,445.31,446.15,17069.0,443.4778,443.4778,442.088,442.9219,17069.0
2024-12-06 09:45:00,446.54,446.72,446.05,446.06,7425.0,443.3091,443.4878,442.8226,442.8325,7425.0
2024-12-06 09:50:00,446.43,447.57,446.43,447.57,8487.0,443.1999,444.3316,443.1999,444.3316,8487.0
2024-12-06 09:55:00,447.88,448.05,447.08,447.36,8640.0,444.6394,444.8081,443.8452,444.1231,8640.0
2024-12-06 10:00:00,447.43,447.51,446.4,447.5,7398.0,444.1926,444.272,443.1701,444.2621,7398.0
2024-12-06 10:05:00,447.43,447.95,447.18,447.56,5390.0,444.1926,444.7089,443.9444,444.3217,5390.0
2024-12-06 10:10:00,447.25,447.47,446.29,446.44,13949.0,444.0139,444.2323,443.0609,443.2098,13949.0
2024-12-06 10:15:00,446.42,446.51,445.25,445.61,13181.0,443.1899,443.2793,442.0284,442.3858,13181.0
2024-12-06 10:20:00,445.43,445.49,445.26,445.27,2279.0,442.2071,442.2667,442.0383,442.0482,2279.0
2024-12-06 10:25:00,445.21,445.74,445.05,445.51,4765.0,441.9887,442.5148,441.8298,442.2865,4765.0
2024-12-06 10:30:00,445.68,445.84,445.31,445.72,4395.0,442.4553,442.6141,442.088,442.495,4395.0
2024-12-06 10:35:00,445.59,446.35,445.4,446.12,5249.0,442.3659,443.1204,442.1773,442.8921,5249.0
2024-12-06 10:40:00,445.96,446.42,445.87,446.18,3375.0,442.7333,443.1899,442.6439,442.9517,3375.0
2024-12-06 10:45:00,446.15,446.36,445.85,446.13,3624.0,442.9219,443.1304,442.6241,442.902,3624.0
2024-12-06 10:50:00,446.12,446.87,446.0,446.78,3715.0,442.8921,443.6367,442.773,443.5473,3715.0
2024-12-06 10:55:00,446.37,446.37,445.92,446.09,3514.0,443.1403,443.1403,442.6935,442.8623,3514.0
2024-12-06 11:00:00,445.83,446.23,445.77,445.9,1912.0,442.6042,443.0013,442.5446,442.6737,1912.0
2024-12-06 11:05:00,446.02,446.07,445.53,445.67,5352.0,442.7928,442.8425,442.3064,442.4454,5352.0
2024-12-06 11:10:00,445.98,446.4,445.67,445.67,8138.0,442.7531,443.1701,442.4454,442.4454,8138.0
2024-12-06 11:15:00,446.04,446.04,444.83,444.84,1803.0,442.8127,442.8127,441.6114,441.6214,1803.0
2024-12-06 11:20:00,444.87,445.2,444.58,444.81,8437.0,441.6511,441.9788,441.3632,441.5916,8437.0
2024-12-06 11:25:00,444.87,444.95,444.51,444.93,10649.0,441.6511,441.7306,441.2937,441.7107,10649.0
2024-12-06 11:30:00,444.98,444.99,444.66,444.66,1770.0,441.7603,441.7703,441.4427,441.4427,1770.0
2024-12-06 11:35:00,444.82,445.14,444.58,445.05,2550.0,441.6015,441.9192,441.3632,441.8298,2550.0
2024-12-06 11:40:00,445.05,445.36,445.05,445.13,2014.0,441.8298,442.1376,441.8298,441.9093,2014.0
2024-12-06 11:45:00,445.12,445.12,444.7,444.78,861.0,441.8993,441.8993,441.4824,441.5618,861.0
2024-12-06 11:50:00,444.93,445.59,444.93,445.14,2330.0,441.7107,442.3659,441.7107,441.9192,2330.0
2024-12-06 11:55:00,445.05,445.68,444.93,445.67,3893.0,441.8298,442.4553,441.7107,442.4454,3893.0
2024-12-06 12:00:00,445.34,445.34,444.53,444.53,943.0,442.1177,442.1177,441.3136,441.3136,943.0
2024-12-06 12:05:00,444.43,444.68,444.39,444.41,2247.0,441.2143,441.4625,441.1746,441.1945,2247.0
2024-12-06 12:10:00,444.36,444.36,443.8,444.0,2174.0,441.1448,441.1448,440.5889,440.7874,2174.0
2024-12-06 12:15:00,443.91,444.79,443.76,444.39,5449.0,440.6981,441.5717,440.5492,441.1746,5449.0
2024-12-06 12:20:00,444.46,445.13,444.32,445.13,5351.0,441.2441,441.9093,441.1051,441.9093,5351.0
2024-12-06 12:25:00,445.23,445.23,443.87,443.87,2650.0,442.0085,442.0085,440.6584,440.6584,2650.0
2024-12-06 12:30:00,443.86,444.39,443.52,444.03,6342.0,440.6484,441.1746,440.3109,440.8172,6342.0
2024-12-06 12:35:00,444.08,444.17,443.58,443.7,3422.0,440.8669,440.9562,440.3705,440.4896,3422.0
2024-12-06 12:40:00,443.97,444.22,443.72,444.22,1979.0,440.7577,441.0058,440.5095,441.0058,1979.0
2024-12-06 12:45:00,444.15,444.25,443.78,443.85,3200.0,440.9364,441.0356,440.569,440.6385,3200.0
2024-12-06 12:50:00,444.0,444.24,443.91,443.95,3352.0,440.7874,441.0257,440.6981,440.7378,3352.0
2024-12-06 12:55:00,444.07,444.33,443.88,444.18,5524.0,440.8569,441.115,440.6683,440.9661,5524.0
2024-12-06 13:00:00,444.19,444.89,444.19,444.82,3067.0,440.9761,441.671,440.9761,441.6015,3067.0
2024-12-06 13:05:00,444.79,445.38,444.68,445.29,3829.0,441.5717,442.1575,441.4625,442.0681,3829.0
2024-12-06 13:10:00,445.11,445.16,444.82,445.05,3800.0,441.8894,441.939,441.6015,441.8298,3800.0
2024-12-06 13:15:00,445.09,445.14,444.9,445.02,2525.0,441.8695,441.9192,441.6809,441.8001,2525.0
2024-12-06 13:20:00,445.08,445.08,444.92,444.94,700.0,441.8596,441.8596,441.7008,441.7206,700.0
2024-12-06 13:25:00,444.76,444.99,444.52,444.87,2839.0,441.5419,441.7703,441.3037,441.6511,2839.0
2024-12-06 13:30:00,444.69,444.69,444.12,444.12,5137.0,441.4724,441.4724,440.9066,440.9066,5137.0
2024-12-06 13:35:00,444.05,444.28,444.05,444.08,2756.0,440.8371,441.0654,440.8371,440.8669,2756.0
2024-12-06 13:40:00,444.13,444.13,444.0,444.13,1932.0,440.9165,440.9165,440.7874,440.9165,1932.0
2024-12-06 13:45:00,444.13,444.27,443.91,443.91,4815.0,440.9165,441.0555,440.6981,440.6981,4815.0
2024-12-06 13:50:00,443.88,444.21,443.81,444.14,3609.0,440.6683,440.9959,440.5988,440.9264,3609.0
2024-12-06 13:55:00,444.14,444.16,443.94,444.02,7843.0,440.9264,440.9463,440.7279,440.8073,7843.0
2024-12-06 14:00:00,444.03,444.3,443.78,444.3,4788.0,440.8172,441.0853,440.569,441.0853,4788.0
2024-12-06 14:05:00,444.16,444.26,443.44,443.44,5490.0,440.9463,441.0456,440.2315,440.2315,5490.0
2024-12-06 14:10:00,443.48,443.57,443.08,443.2,7774.0,440.2712,440.3605,439.8741,439.9932,7774.0
2024-12-06 14:15:00,443.27,443.58,442.97,443.2,8044.0,440.0627,440.3705,439.7649,439.9932,8044.0
2024-12-06 14:20:00,443.29,443.49,443.16,443.17,3407.0,440.0826,440.2811,439.9535,439.9634,3407.0
2024-12-06 14:25:00,443.2,443.36,443.11,443.3,2119.0,439.9932,440.1521,439.9039,440.0925,2119.0
2024-12-06 14:30:00,443.3,443.5,443.25,443.5,1908.0,440.0925,440.2911,440.0429,440.2911,1908.0
2024-12-06 14:35:00,443.69,443.95,443.55,443.95,1920.0,440.4797,440.7378,440.3407,440.7378,1920.0
2024-12-06 14:40:00,443.97,444.3,443.78,444.22,6031.0,440.7577,441.0853,440.569,441.0058,6031.0
2024-12-06 14:45:00,444.31,444.76,444.25,444.64,6976.0,441.0952,441.5419,441.0356,441.4228,6976.0
2024-12-06 14:50:00,444.88,445.17,444.74,444.93,6856.0,441.6611,441.949,441.5221,441.7107,6856.0
2024-12-06 14:55:00,444.69,445.0,444.4,444.44,5962.0,441.4724,441.7802,441.1845,441.2243,5962.0
2024-12-06 15:00:00,444.52,444.52,444.27,444.27,1501.0,441.3037,441.3037,441.0555,441.0555,1501.0
2024-12-06 15:05:00,444.33,444.56,444.11,444.4,2970.0,441.115,441.3434,440.8966,441.1845,2970.0
2024-12-06 15:10:00,444.39,444.73,444.39,444.72,1921.0,441.1746,441.5122,441.1746,441.5022,1921.0
2024-12-06 15:15:00,444.77,444.99,444.36,444.37,10805.0,441.5519,441.7703,441.1448,441.1548,10805.0
2024-12-06 15:20:00,444.35,444.51,444.27,444.44,5081.0,441.1349,441.2937,441.0555,441.2243,5081.0
2024-12-06 15:25:00,444.49,444.61,444.12,444.13,3000.0,441.2739,441.393,440.9066,440.9165,3000.0
2024-12-06 15:30:00,444.05,444.05,443.67,443.72,4026.0,440.8371,440.8371,440.4598,440.5095,4026.0
2024-12-06 15:35:00,443.67,443.88,443.61,443.61,4911.0,440.4598,440.6683,440.4003,440.4003,4911.0
2024-12-06 15:40:00,443.65,444.0,443.3,443.87,9211.0,440.44,440.7874,440.0925,440.6584,9211.0
2024-12-06 15:45:00,443.88,444.5,443.83,444.39,10583.0,440.6683,441.2838,440.6187,441.1746,10583.0
2024-12-06 15:50:00,444.25,444.77,444.12,444.35,12728.0,441.0356,441.5519,440.9066,441.1349,12728.0
2024-12-06 15:55:00,444.42,444.49,443.78,444.03,46233.0,441.2044,441.2739,440.569,440.8172,46233.0
2024-12-09 09:30:00,445.0,448.99,444.12,447.93,38452.0,441.7802,445.7413,440.9066,444.689,38452.0
2024-12-09 09:35:00,447.97,450.35,447.19,449.17,16875.0,444.7287,447.0915,443.9544,445.92,16875.0
2024-12-09 09:40:00,449.69,450.59,449.37,450.11,15648.0,446.4363,447.3298,446.1186,446.8532,15648.0
2024-12-09 09:45:00,450.68,451.17,449.76,450.96,12339.0,447.4191,447.9056,446.5058,447.6971,12339.0
2024-12-09 09:50:00,450.82,452.39,450.66,452.39,35262.0,447.5581,449.1167,447.3992,449.1167,35262.0
2024-12-09 09:55:00,452.39,453.26,452.34,452.71,7981.0,449.1167,449.9804,449.0671,449.4344,7981.0
2024-12-09 10:00:00,452.67,452.67,451.52,451.52,19663.0,449.3947,449.3947,448.253,448.253,19663.0
2024-12-09 10:05:00,451.0,451.15,450.48,451.01,6074.0,447.7368,447.8857,447.2205,447.7467,6074.0
2024-12-09 10:10:00,450.8,451.45,450.66,451.03,3674.0,447.5382,448.1835,447.3992,447.7666,3674.0
2024-12-09 10:15:00,450.96,451.04,450.08,450.74,8549.0,447.6971,447.7765,446.8234,447.4787,8549.0
2024-12-09 10:20:00,450.64,451.27,450.64,450.91,7354.0,447.3794,448.0048,447.3794,447.6474,7354.0
2024-12-09 10:25:00,451.1,451.99,450.99,451.46,8632.0,447.8361,448.7196,447.7269,448.1935,8632.0
2024-12-09 10:30:00,451.45,451.45,450.98,451.05,3153.0,448.1835,448.1835,447.7169,447.7864,3153.0
2024-12-09 10:35:00,451.0,452.69,450.98,452.42,8947.0,447.7368,449.4146,447.7169,449.1465,8947.0
2024-12-09 10:40:00,452.36,452.93,451.76,452.93,6199.0,449.0869,449.6528,448.4913,449.6528,6199.0
2024-12-09 10:45:00,452.92,453.12,452.06,452.14,7424.0,449.6429,449.8414,448.7891,448.8685,7424.0
2024-12-09 10:50:00,452.2,452.9,452.16,452.89,7558.0,448.9281,449.623,448.8884,449.6131,7558.0
2024-12-09 10:55:00,452.85,453.0,452.55,453.0,3348.0,449.5734,449.7223,449.2756,449.7223,3348.0
2024-12-09 11:00:00,453.03,453.15,452.27,452.37,3613.0,449.7521,449.8712,448.9976,449.0969,3613.0
2024-12-09 11:05:00,452.67,452.93,452.29,452.59,5850.0,449.3947,449.6528,449.0175,449.3153,5850.0
2024-12-09 11:10:00,452.69,452.99,451.39,451.74,3347.0,449.4146,449.7124,448.124,448.4714,3347.0
2024-12-09 11:15:00,451.66,451.66,450.91,450.97,3717.0,448.392,448.392,447.6474,447.707,3717.0
2024-12-09 11:20:00,450.75,451.02,450.23,450.47,4380.0,447.4886,447.7566,446.9724,447.2106,4380.0
2024-12-09 11:25:00,450.5,451.11,450.49,450.9,7508.0,447.2404,447.846,447.2305,447.6375,7508.0
2024-12-09 11:30:00,450.7,451.1,450.4,450.47,2140.0,447.439,447.8361,447.1411,447.2106,2140.0
2024-12-09 11:35:00,450.2,450.77,450.2,450.77,2521.0,446.9426,447.5085,446.9426,447.5085,2521.0
2024-12-09 11:40:00,450.76,451.1,450.76,451.05,1035.0,447.4985,447.8361,447.4985,447.7864,1035.0
2024-12-09 11:45:00,451.2,451.94,450.78,451.87,3354.0,447.9353,448.67,447.5184,448.6005,3354.0
2024-12-09 11:50:00,451.87,452.96,451.86,452.77,2481.0,448.6005,449.6826,448.5906,449.494,2481.0
2024-12-09 11:55:00,452.77,452.97,452.65,452.92,3178.0,449.494,449.6925,449.3748,449.6429,3178.0
2024-12-09 12:00:00,452.92,452.92,452.38,452.57,3715.0,449.6429,449.6429,449.1068,449.2954,3715.0
2024-12-09 12:05:00,452.58,452.58,452.11,452.15,1525.0,449.3054,449.3054,448.8388,448.8785,1525.0
2024-12-09 12:10:00,452.22,452.33,452.0,452.22,2922.0,448.948,449.0572,448.7296,448.948,2922.0
2024-12-09 12:15:00,451.77,452.47,451.76,452.47,2734.0,448.5012,449.1962,448.4913,449.1962,2734.0
2024-12-09 12:20:00,452.47,452.73,451.72,451.72,5035.0,449.1962,449.4543,448.4516,448.4516,5035.0
2024-12-09 12:25:00,451.72,451.72,451.24,451.47,2202.0,448.4516,448.4516,447.9751,448.2034,2202.0
2024-12-09 12:30:00,451.21,451.35,451.04,451.09,1000.0,447.9453,448.0843,447.7765,447.8261,1000.0
2024-12-09 12:35:00,451.31,451.43,451.29,451.43,1204.0,448.0445,448.1637,448.0247,448.1637,1204.0
2024-12-09 12:40:00,451.3,451.4,450.94,451.29,3028.0,448.0346,448.1339,447.6772,448.0247,3028.0
2024-12-09 12:45:00,451.17,451.44,451.17,451.44,1151.0,447.9056,448.1736,447.9056,448.1736,1151.0
2024-12-09 12:50:00,451.32,451.39,450.69,450.81,7424.0,448.0545,448.124,447.429,447.5482,7424.0
2024-12-09 12:55:00,450.75,450.75,450.52,450.55,1104.0,447.4886,447.4886,447.2603,447.29,1104.0
2024-12-09 13:00:00,450.44,450.6,450.2,450.2,819.0,447.1808,447.3397,446.9426,446.9426,819.0
2024-12-09 13:05:00,450.4,450.6,450.11,450.23,3015.0,447.1411,447.3397,446.8532,446.9724,3015.0
2024-12-09 13:10:00,450.42,450.72,450.42,450.72,2333.0,447.161,447.4588,447.161,447.4588,2333.0
2024-12-09 13:15:00,450.27,450.36,450.0,450.27,6000.0,447.0121,447.1014,446.744,447.0121,6000.0
2024-12-09 13:20:00,450.27,450.59,450.14,450.4,3046.0,447.0121,447.3298,446.883,447.1411,3046.0
2024-12-09 13:25:00,450.41,450.41,449.56,449.69,14451.0,447.1511,447.1511,446.3072,446.4363,14451.0
2024-12-09 13:30:00,449.98,450.09,449.76,449.76,3501.0,446.7242,446.8334,446.5058,446.5058,3501.0
2024-12-09 13:35:00,449.85,450.08,449.64,450.08,2019.0,446.5951,446.8234,446.3866,446.8234,2019.0
2024-12-09 13:40:00,449.99,450.5,449.91,450.46,3906.0,446.7341,447.2404,446.6547,447.2007,3906.0
2024-12-09 13:45:00,450.65,450.86,450.43,450.49,2597.0,447.3893,447.5978,447.1709,447.2305,2597.0
2024-12-09 13:50:00,450.57,450.8,450.54,450.66,1499.0,447.3099,447.5382,447.2801,447.3992,1499.0
2024-12-09 13:55:00,450.69,451.09,450.68,450.91,1688.0,447.429,447.8261,447.4191,447.6474,1688.0
2024-12-09 14:00:00,450.9,450.98,450.58,450.59,4860.0,447.6375,447.7169,447.3198,447.3298,4860.0
2024-12-09 14:05:00,450.73,450.73,450.52,450.64,2057.0,447.4687,447.4687,447.2603,447.3794,2057.0
2024-12-09 14:10:00,450.7,450.78,450.48,450.56,2465.0,447.439,447.5184,447.2205,447.3,2465.0
2024-12-09 14:15:00,450.57,450.95,450.45,450.95,3177.0,447.3099,447.6871,447.1908,447.6871,3177.0
2024-12-09 14:20:00,451.0,451.72,451.0,451.69,2298.0,447.7368,448.4516,447.7368,448.4218,2298.0
2024-12-09 14:25:00,451.93,451.93,451.65,451.68,1523.0,448.6601,448.6601,448.3821,448.4119,1523.0
2024-12-09 14:30:00,451.84,452.02,451.65,452.02,1707.0,448.5707,448.7494,448.3821,448.7494,1707.0
2024-12-09 14:35:00,452.16,452.8,452.15,452.8,2365.0,448.8884,449.5238,448.8785,449.5238,2365.0
2024-12-09 14:40:00,452.63,452.71,452.17,452.5,5163.0,449.355,449.4344,448.8983,449.2259,5163.0
2024-12-09 14:45:00,452.44,452.99,452.42,452.66,4720.0,449.1664,449.7124,449.1465,449.3848,4720.0
2024-12-09 14:50:00,452.62,452.84,452.44,452.84,2617.0,449.3451,449.5635,449.1664,449.5635,2617.0
2024-12-09 14:55:00,452.84,452.84,452.52,452.58,2620.0,449.5635,449.5635,449.2458,449.3054,2620.0
2024-12-09 15:00:00,452.65,452.69,452.34,452.42,2984.0,449.3748,449.4146,449.0671,449.1465,2984.0
2024-12-09 15:05:00,452.37,452.37,452.05,452.05,1776.0,449.0969,449.0969,448.7792,448.7792,1776.0
2024-12-09 15:10:00,452.15,452.43,452.05,452.27,2983.0,448.8785,449.1564,448.7792,448.9976,2983.0
2024-12-09 15:15:00,452.43,452.64,452.31,452.39,1374.0,449.1564,449.3649,449.0373,449.1167,1374.0
2024-12-09 15:20:00,452.32,452.42,451.57,451.64,3882.0,449.0472,449.1465,448.3027,448.3722,3882.0
2024-12-09 15:25:00,451.58,451.89,451.4,451.75,3372.0,448.3126,448.6203,448.1339,448.4814,3372.0
2024-12-09 15:30:00,451.66,451.66,451.31,451.53,3585.0,448.392,448.392,448.0445,448.263,3585.0
2024-12-09 15:35:00,451.42,451.59,451.25,451.34,5749.0,448.1537,448.3225,447.985,448.0743,5749.0
2024-12-09 15:40:00,451.46,451.63,451.17,451.22,9151.0,448.1935,448.3622,447.9056,447.9552,9151.0
2024-12-09 15:45:00,451.17,451.31,450.18,450.26,13409.0,447.9056,448.0445,446.9227,447.0021,13409.0
2024-12-09 15:50:00,450.26,450.26,448.78,448.79,18335.0,447.0021,447.0021,445.5329,445.5428,18335.0
2024-12-09 15:55:00,448.82,449.75,448.68,449.66,88827.0,445.5726,446.4958,445.4336,446.4065,88827.0
2024-12-10 09:30:00,447.13,448.1,444.4,444.64,24371.0,443.8948,444.8578,441.1845,441.4228,24371.0
2024-12-10 09:35:00,444.82,445.51,442.82,442.95,5276.0,441.6015,442.2865,439.616,439.745,5276.0
2024-12-10 09:40:00,443.21,443.22,442.14,442.71,8167.0,440.0032,440.0131,438.9409,439.5068,8167.0
2024-12-10 09:45:00,442.78,442.78,441.02,442.09,13522.0,439.5763,439.5763,437.829,438.8913,13522.0
2024-12-10 09:50:00,441.84,443.02,441.84,442.2,7611.0,438.6431,439.8145,438.6431,439.0005,7611.0
2024-12-10 09:55:00,442.8,443.72,442.8,443.04,6542.0,439.5961,440.5095,439.5961,439.8344,6542.0
2024-12-10 10:00:00,443.12,443.15,441.0,441.04,12063.0,439.9138,439.9436,437.8091,437.8489,12063.0
2024-12-10 10:05:00,441.0,441.93,441.0,441.65,9785.0,437.8091,438.7324,437.8091,438.4544,9785.0
2024-12-10 10:10:00,442.01,443.28,441.37,443.01,11599.0,438.8118,440.0726,438.1765,439.8046,11599.0
2024-12-10 10:15:00,443.22,444.2,443.12,443.41,5498.0,440.0131,440.986,439.9138,440.2017,5498.0
2024-12-10 10:20:00,444.09,444.19,443.14,443.69,4907.0,440.8768,440.9761,439.9337,440.4797,4907.0
2024-12-10 10:25:00,443.68,444.18,443.52,443.54,8002.0,440.4698,440.9661,440.3109,440.3308,8002.0
2024-12-10 10:30:00,443.68,444.65,443.32,444.26,8433.0,440.4698,441.4327,440.1124,441.0456,8433.0
2024-12-10 10:35:00,444.34,444.89,443.87,444.82,11838.0,441.125,441.671,440.6584,441.6015,11838.0
2024-12-10 10:40:00,444.57,445.88,444.57,445.63,5608.0,441.3533,442.6538,441.3533,442.4056,5608.0
2024-12-10 10:45:00,445.7,446.41,445.28,445.85,16018.0,442.4751,443.18,442.0582,442.6241,16018.0
2024-12-10 10:50:00,446.01,446.52,445.92,446.25,6584.0,442.7829,443.2892,442.6935,443.0212,6584.0
2024-12-10 10:55:00,446.48,446.85,446.37,446.69,4139.0,443.2495,443.6168,443.1403,443.458,4139.0
2024-12-10 11:00:00,446.48,447.12,446.36,447.06,7993.0,443.2495,443.8849,443.1304,443.8253,7993.0
2024-12-10 11:05:00,446.87,447.08,446.86,447.0,5801.0,443.6367,443.8452,443.6267,443.7657,5801.0
2024-12-10 11:10:00,447.09,447.55,446.87,447.4,8226.0,443.8551,444.3117,443.6367,444.1628,8226.0
2024-12-10 11:15:00,447.39,447.67,446.75,446.75,4764.0,444.1529,444.4309,443.5175,443.5175,4764.0
2024-12-10 11:20:00,446.69,447.06,446.69,447.04,1348.0,443.458,443.8253,443.458,443.8054,1348.0
2024-12-10 11:25:00,447.07,447.46,446.95,447.35,4845.0,443.8352,444.2224,443.7161,444.1132,4845.0
2024-12-10 11:30:00,447.06,447.67,447.06,447.56,3675.0,443.8253,444.4309,443.8253,444.3217,3675.0
2024-12-10 11:35:00,447.46,448.0,447.46,447.99,5127.0,444.2224,444.7585,444.2224,444.7486,5127.0
2024-12-10 11:40:00,447.86,448.46,447.85,448.46,1673.0,444.6195,445.2152,444.6096,445.2152,1673.0
2024-12-10 11:45:00,448.17,448.19,447.04,447.04,2677.0,444.9273,444.9471,443.8054,443.8054,2677.0
2024-12-10 11:50:00,447.13,447.14,445.89,445.91,9351.0,443.8948,443.9047,442.6638,442.6836,9351.0
2024-12-10 11:55:00,445.94,446.04,444.91,445.39,11913.0,442.7134,442.8127,441.6909,442.1674,11913.0
2024-12-10 12:00:00,445.66,446.16,444.9,446.16,7840.0,442.4354,442.9318,441.6809,442.9318,7840.0
2024-12-10 12:05:00,446.2,446.85,445.82,446.73,3788.0,442.9715,443.6168,442.5943,443.4977,3788.0
2024-12-10 12:10:00,446.74,447.11,446.73,447.08,1422.0,443.5076,443.8749,443.4977,443.8452,1422.0
2024-12-10 12:15:00,446.67,447.64,446.66,447.64,2149.0,443.4381,444.4011,443.4282,444.4011,2149.0
2024-12-10 12:20:00,447.87,447.87,447.34,447.52,5219.0,444.6294,444.6294,444.1033,444.282,5219.0
2024-12-10 12:25:00,447.52,447.52,447.27,447.28,1628.0,444.282,444.282,444.0338,444.0437,1628.0
2024-12-10 12:30:00,447.38,447.88,447.1,447.72,3307.0,444.143,444.6394,443.865,444.4805,3307.0
2024-12-10 12:35:00,447.72,448.02,447.7,448.0,1464.0,444.4805,444.7783,444.4607,444.7585,1464.0
2024-12-10 12:40:00,447.72,447.94,447.61,447.94,2841.0,444.4805,444.6989,444.3713,444.6989,2841.0
2024-12-10 12:45:00,447.87,448.09,447.54,447.54,2029.0,444.6294,444.8478,444.3018,444.3018,2029.0
2024-12-10 12:50:00,447.59,448.41,447.58,448.39,3489.0,444.3515,445.1655,444.3415,445.1457,3489.0
2024-12-10 12:55:00,448.39,448.39,448.34,448.34,1372.0,445.1457,445.1457,445.096,445.096,1372.0
2024-12-10 13:00:00,448.24,448.44,448.15,448.23,2201.0,444.9968,445.1953,444.9074,444.9868,2201.0
2024-12-10 13:05:00,448.34,448.55,448.18,448.28,2234.0,445.096,445.3045,444.9372,445.0365,2234.0
2024-12-10 13:10:00,448.55,448.69,448.37,448.5,1282.0,445.3045,445.4435,445.1258,445.2549,1282.0
2024-12-10 13:15:00,448.63,448.65,448.38,448.44,1060.0,445.3839,445.4038,445.1357,445.1953,1060.0
2024-12-10 13:20:00,448.44,448.45,448.13,448.33,3259.0,445.1953,445.2052,444.8876,445.0861,3259.0
2024-12-10 13:25:00,448.2,448.26,447.76,447.77,13540.0,444.957,445.0166,444.5202,444.5302,13540.0
2024-12-10 13:30:00,447.49,447.49,446.64,446.67,4237.0,444.2522,444.2522,443.4083,443.4381,4237.0
2024-12-10 13:35:00,446.93,447.07,446.86,447.0,1918.0,443.6962,443.8352,443.6267,443.7657,1918.0
2024-12-10 13:40:00,447.0,447.27,446.49,446.49,1482.0,443.7657,444.0338,443.2594,443.2594,1482.0
2024-12-10 13:45:00,446.83,446.83,446.11,446.11,3553.0,443.597,443.597,442.8822,442.8822,3553.0
2024-12-10 13:50:00,446.0,446.36,445.92,446.21,2348.0,442.773,443.1304,442.6935,442.9814,2348.0
2024-12-10 13:55:00,446.18,446.57,446.15,446.41,6158.0,442.9517,443.3388,442.9219,443.18,6158.0
2024-12-10 14:00:00,445.99,446.08,445.66,445.86,14267.0,442.763,442.8524,442.4354,442.634,14267.0
2024-12-10 14:05:00,445.91,446.17,445.65,445.92,2870.0,442.6836,442.9417,442.4255,442.6935,2870.0
2024-12-10 14:10:00,445.67,445.86,445.33,445.61,2641.0,442.4454,442.634,442.1078,442.3858,2641.0
2024-12-10 14:15:00,445.35,445.51,445.04,445.36,2149.0,442.1277,442.2865,441.8199,442.1376,2149.0
2024-12-10 14:20:00,445.42,445.57,445.19,445.3,926.0,442.1972,442.3461,441.9688,442.078,926.0
2024-12-10 14:25:00,445.47,445.5,445.14,445.35,995.0,442.2468,442.2766,441.9192,442.1277,995.0
2024-12-10 14:30:00,445.35,445.74,445.35,445.68,2464.0,442.1277,442.5148,442.1277,442.4553,2464.0
2024-12-10 14:35:00,445.81,446.45,445.73,446.42,2100.0,442.5843,443.2197,442.5049,443.1899,2100.0
2024-12-10 14:40:00,446.98,447.18,446.46,447.18,1464.0,443.7459,443.9444,443.2296,443.9444,1464.0
2024-12-10 14:45:00,447.07,447.07,446.74,447.0,2158.0,443.8352,443.8352,443.5076,443.7657,2158.0
2024-12-10 14:50:00,447.0,447.03,446.52,446.67,2940.0,443.7657,443.7955,443.2892,443.4381,2940.0
2024-12-10 14:55:00,446.51,447.11,446.51,447.11,3725.0,443.2793,443.8749,443.2793,443.8749,3725.0
2024-12-10 15:00:00,446.96,447.23,446.71,446.71,2337.0,443.726,443.9941,443.4778,443.4778,2337.0
2024-12-10 15:05:00,447.14,447.33,446.58,446.59,4200.0,443.9047,444.0933,443.3488,443.3587,4200.0
2024-12-10 15:10:00,446.56,446.77,446.15,446.46,3460.0,443.3289,443.5374,442.9219,443.2296,3460.0
2024-12-10 15:15:00,446.17,446.22,445.83,446.04,1374.0,442.9417,442.9914,442.6042,442.8127,1374.0
2024-12-10 15:20:00,445.97,445.97,445.63,445.79,1620.0,442.7432,442.7432,442.4056,442.5645,1620.0
2024-12-10 15:25:00,445.81,446.17,445.81,446.17,3622.0,442.5843,442.9417,442.5843,442.9417,3622.0
2024-12-10 15:30:00,446.07,446.07,445.33,445.53,6545.0,442.8425,442.8425,442.1078,442.3064,6545.0
2024-12-10 15:35:00,445.53,445.53,445.2,445.51,4720.0,442.3064,442.3064,441.9788,442.2865,4720.0
2024-12-10 15:40:00,445.47,445.47,445.0,445.13,3061.0,442.2468,442.2468,441.7802,441.9093,3061.0
2024-12-10 15:45:00,445.0,445.01,444.13,444.17,11405.0,441.7802,441.7901,440.9165,440.9562,11405.0
2024-12-10 15:50:00,443.89,444.24,443.56,443.84,16467.0,440.6782,441.0257,440.3506,440.6286,16467.0
2024-12-10 15:55:00,443.84,444.37,443.25,444.26,53826.0,440.6286,441.1548,440.0429,441.0456,53826.0
2024-12-11 09:30:00,447.96,448.06,446.08,448.01,17592.0,444.7188,444.8181,442.8524,444.7684,17592.0
2024-12-11 09:35:00,447.47,449.57,447.24,448.44,3999.0,444.2323,446.3171,444.004,445.1953,3999.0
2024-12-11 09:40:00,449.0,449.74,448.04,448.87,7479.0,445.7513,446.4859,444.7982,445.6222,7479.0
2024-12-11 09:45:00,448.7,448.98,447.17,447.55,19815.0,445.4534,445.7314,443.9345,444.3117,19815.0
2024-12-11 09:50:00,447.64,448.04,446.19,446.72,22652.0,444.4011,444.7982,442.9616,443.4878,22652.0
2024-12-11 09:55:00,446.67,447.75,446.57,446.73,16540.0,443.4381,444.5103,443.3388,443.4977,16540.0
2024-12-11 10:00:00,446.67,447.37,446.12,446.72,13330.0,443.4381,444.1331,442.8921,443.4878,13330.0
2024-12-11 10:05:00,446.75,447.29,446.29,447.16,10894.0,443.5175,444.0536,443.0609,443.9246,10894.0
2024-12-11 10:10:00,447.4,447.51,446.86,447.0,5537.0,444.1628,444.272,443.6267,443.7657,5537.0
2024-12-11 10:15:00,446.9,447.21,446.31,447.21,15237.0,443.6665,443.9742,443.0807,443.9742,15237.0
2024-12-11 10:20:00,447.15,448.37,447.12,448.35,4003.0,443.9146,445.1258,443.8849,445.106,4003.0
2024-12-11 10:25:00,447.96,448.13,446.74,447.84,7644.0,444.7188,444.8876,443.5076,444.5997,7644.0
2024-12-11 10:30:00,447.64,447.72,446.97,446.97,2043.0,444.4011,444.4805,443.7359,443.7359,2043.0
2024-12-11 10:35:00,446.46,447.48,446.46,447.31,2388.0,443.2296,444.2423,443.2296,444.0735,2388.0
2024-12-11 10:40:00,447.36,448.34,447.03,448.18,7293.0,444.1231,445.096,443.7955,444.9372,7293.0
2024-12-11 10:45:00,448.01,448.33,447.26,447.8,6570.0,444.7684,445.0861,444.0238,444.5599,6570.0
2024-12-11 10:50:00,447.5,448.95,447.5,448.89,5168.0,444.2621,445.7016,444.2621,445.6421,5168.0
2024-12-11 10:55:00,448.89,448.9,447.51,447.54,4429.0,445.6421,445.652,444.272,444.3018,4429.0
2024-12-11 11:00:00,447.74,448.33,447.61,447.75,3859.0,444.5004,445.0861,444.3713,444.5103,3859.0
2024-12-11 11:05:00,447.6,447.93,447.02,447.4,10683.0,444.3614,444.689,443.7856,444.1628,10683.0
2024-12-11 11:10:00,447.31,447.5,447.2,447.25,5703.0,444.0735,444.2621,443.9643,444.0139,5703.0
2024-12-11 11:15:00,447.16,447.36,447.16,447.27,1100.0,443.9246,444.1231,443.9246,444.0338,1100.0
2024-12-11 11:20:00,447.26,447.49,446.92,447.25,4839.0,444.0238,444.2522,443.6863,444.0139,4839.0
2024-12-11 11:25:00,446.87,447.61,446.87,447.41,8069.0,443.6367,444.3713,443.6367,444.1728,8069.0
2024-12-11 11:30:00,447.43,447.62,447.29,447.41,1862.0,444.1926,444.3812,444.0536,444.1728,1862.0
2024-12-11 11:35:00,447.63,448.07,447.41,448.07,3195.0,444.3912,444.828,444.1728,444.828,3195.0
2024-12-11 11:40:00,448.04,448.16,447.36,447.84,5348.0,444.7982,444.9173,444.1231,444.5997,5348.0
2024-12-11 11:45:00,447.84,448.12,447.36,447.52,2898.0,444.5997,444.8776,444.1231,444.282,2898.0
2024-12-11 11:50:00,447.5,447.76,447.17,447.24,11012.0,444.2621,444.5202,443.9345,444.004,11012.0
2024-12-11 11:55:00,447.4,447.68,447.4,447.68,433.0,444.1628,444.4408,444.1628,444.4408,433.0
2024-12-11 12:00:00,447.58,447.96,447.57,447.63,1998.0,444.3415,444.7188,444.3316,444.3912,1998.0
2024-12-11 12:05:00,447.94,447.94,447.19,447.37,3508.0,444.6989,444.6989,443.9544,444.1331,3508.0
2024-12-11 12:10:00,447.34,447.5,447.18,447.49,2556.0,444.1033,444.2621,443.9444,444.2522,2556.0
2024-12-11 12:15:00,447.27,447.48,446.83,446.98,17059.0,444.0338,444.2423,443.597,443.7459,17059.0
2024-12-11 12:20:00,446.94,447.13,446.7,447.08,9845.0,443.7062,443.8948,443.4679,443.8452,9845.0
2024-12-11 12:25:00,447.2,447.2,446.87,447.0,8261.0,443.9643,443.9643,443.6367,443.7657,8261.0
2024-12-11 12:30:00,446.97,447.34,446.86,447.34,10178.0,443.7359,444.1033,443.6267,444.1033,10178.0
2024-12-11 12:35:00,447.32,447.32,447.22,447.23,200.0,444.0834,444.0834,443.9841,443.9941,200.0
2024-12-11 12:40:00,447.38,447.57,447.11,447.17,3415.0,444.143,444.3316,443.8749,443.9345,3415.0
2024-12-11 12:45:00,447.71,447.71,447.5,447.5,1278.0,444.4706,444.4706,444.2621,444.2621,1278.0
2024-12-11 12:50:00,447.56,448.0,447.56,447.78,1564.0,444.3217,444.7585,444.3217,444.5401,1564.0
2024-12-11 12:55:00,447.78,447.81,447.44,447.81,1410.0,444.5401,444.5699,444.2025,444.5699,1410.0
2024-12-11 13:00:00,447.95,448.39,447.95,448.39,1034.0,444.7089,445.1457,444.7089,445.1457,1034.0
2024-12-11 13:05:00,448.04,448.37,447.88,447.88,843.0,444.7982,445.1258,444.6394,444.6394,843.0
2024-12-11 13:10:00,447.63,447.85,447.57,447.71,1334.0,444.3912,444.6096,444.3316,444.4706,1334.0
2024-12-11 13:15:00,447.94,448.61,447.94,448.2,4180.0,444.6989,445.3641,444.6989,444.957,4180.0
2024-12-11 13:20:00,448.03,448.8,448.03,448.71,2327.0,444.7883,445.5527,444.7883,445.4634,2327.0
2024-12-11 13:25:00,448.76,448.98,448.62,448.98,1642.0,445.513,445.7314,445.374,445.7314,1642.0
2024-12-11 13:30:00,448.91,448.91,448.21,448.27,2341.0,445.6619,445.6619,444.967,445.0265,2341.0
2024-12-11 13:35:00,448.27,448.31,448.0,448.14,3125.0,445.0265,445.0663,444.7585,444.8975,3125.0
2024-12-11 13:40:00,448.14,448.22,447.94,448.08,12260.0,444.8975,444.9769,444.6989,444.8379,12260.0
2024-12-11 13:45:00,448.27,448.36,448.13,448.35,600.0,445.0265,445.1159,444.8876,445.106,600.0
2024-12-11 13:50:00,448.34,448.43,448.03,448.43,1226.0,445.096,445.1854,444.7883,445.1854,1226.0
2024-12-11 13:55:00,448.34,448.34,447.9,448.0,4182.0,445.096,445.096,444.6592,444.7585,4182.0
2024-12-11 14:00:00,447.97,448.61,447.87,448.6,7427.0,444.7287,445.3641,444.6294,445.3542,7427.0
2024-12-11 14:05:00,448.57,448.94,448.18,448.18,4928.0,445.3244,445.6917,444.9372,444.9372,4928.0
2024-12-11 14:10:00,448.02,448.49,448.01,448.03,2702.0,444.7783,445.2449,444.7684,444.7883,2702.0
2024-12-11 14:15:00,448.14,448.26,448.12,448.17,758.0,444.8975,445.0166,444.8776,444.9273,758.0
2024-12-11 14:20:00,448.14,448.16,447.91,448.07,6947.0,444.8975,444.9173,444.6691,444.828,6947.0
2024-12-11 14:25:00,448.14,448.85,448.14,448.65,3013.0,444.8975,445.6023,444.8975,445.4038,3013.0
2024-12-11 14:30:00,448.51,448.86,448.45,448.57,3972.0,445.2648,445.6123,445.2052,445.3244,3972.0
2024-12-11 14:35:00,449.07,449.26,448.7,449.0,1655.0,445.8208,446.0094,445.4534,445.7513,1655.0
2024-12-11 14:40:00,449.0,449.21,448.91,449.04,4037.0,445.7513,445.9597,445.6619,445.791,4037.0
2024-12-11 14:45:00,449.19,449.43,449.15,449.33,2043.0,445.9399,446.1781,445.9002,446.0789,2043.0
2024-12-11 14:50:00,449.33,449.36,449.01,449.21,2738.0,446.0789,446.1087,445.7612,445.9597,2738.0
2024-12-11 14:55:00,449.33,449.49,449.04,449.2,1030.0,446.0789,446.2377,445.791,445.9498,1030.0
2024-12-11 15:00:00,449.19,449.27,448.9,449.09,3021.0,445.9399,446.0193,445.652,445.8406,3021.0
2024-12-11 15:05:00,449.05,449.21,448.64,449.18,5833.0,445.8009,445.9597,445.3939,445.93,5833.0
2024-12-11 15:10:00,449.22,449.36,448.88,448.98,5729.0,445.9697,446.1087,445.6321,445.7314,5729.0
2024-12-11 15:15:00,449.05,449.76,449.05,449.39,4500.0,445.8009,446.5058,445.8009,446.1384,4500.0
2024-12-11 15:20:00,449.26,449.27,448.98,449.26,2276.0,446.0094,446.0193,445.7314,446.0094,2276.0
2024-12-11 15:25:00,449.19,449.39,448.91,449.15,4625.0,445.9399,446.1384,445.6619,445.9002,4625.0
2024-12-11 15:30:00,449.04,449.17,448.91,449.03,11010.0,445.791,445.92,445.6619,445.781,11010.0
2024-12-11 15:35:00,449.13,449.48,448.95,448.95,5490.0,445.8803,446.2278,445.7016,445.7016,5490.0
2024-12-11 15:40:00,449.08,449.19,448.08,448.21,7455.0,445.8307,445.9399,444.8379,444.967,7455.0
2024-12-11 15:45:00,448.13,448.13,447.57,447.75,4932.0,444.8876,444.8876,444.3316,444.5103,4932.0
2024-12-11 15:50:00,447.59,448.47,447.36,447.75,17275.0,444.3515,445.2251,444.1231,444.5103,17275.0
2024-12-11 15:55:00,447.64,448.62,446.73,448.01,134934.0,444.4011,445.374,443.4977,444.7684,134934.0
2024-12-12 09:30:00,447.63,447.63,445.1,445.1,21647.0,444.3912,444.3912,441.8795,441.8795,21647.0
2024-12-12 09:35:00,444.89,445.31,443.03,443.39,4745.0,441.671,442.088,439.8245,440.1818,4745.0
2024-12-12 09:40:00,443.61,444.29,443.15,444.25,5320.0,440.4003,441.0753,439.9436,441.0356,5320.0
2024-12-12 09:45:00,444.25,445.39,444.25,445.06,7434.0,441.0356,442.1674,441.0356,441.8398,7434.0
2024-12-12 09:50:00,445.16,445.16,444.3,444.4,1261.0,441.939,441.939,441.0853,441.1845,1261.0
2024-12-12 09:55:00,444.19,444.4,443.29,443.85,2592.0,440.9761,441.1845,440.0826,440.6385,2592.0
2024-12-12 10:00:00,443.91,444.08,442.76,442.76,7659.0,440.6981,440.8669,439.5564,439.5564,7659.0
2024-12-12 10:05:00,442.75,442.76,442.13,442.43,2183.0,439.5465,439.5564,438.931,439.2288,2183.0
2024-12-12 10:10:00,442.19,442.84,441.7,442.81,4635.0,438.9905,439.6358,438.5041,439.606,4635.0
2024-12-12 10:15:00,442.35,442.5,441.69,442.11,3167.0,439.1494,439.2983,438.4941,438.9111,3167.0
2024-12-12 10:20:00,442.49,442.71,442.17,442.46,2115.0,439.2884,439.5068,438.9707,439.2586,2115.0
2024-12-12 10:25:00,442.56,442.57,442.07,442.07,3434.0,439.3579,439.3678,438.8714,438.8714,3434.0
2024-12-12 10:30:00,441.93,442.6,441.78,442.04,6160.0,438.7324,439.3976,438.5835,438.8416,6160.0
2024-12-12 10:35:00,442.02,442.35,440.62,440.92,9513.0,438.8218,439.1494,437.4319,437.7297,9513.0
2024-12-12 10:40:00,440.25,440.51,439.61,439.89,7490.0,437.0646,437.3227,436.4292,436.7072,7490.0
2024-12-12 10:45:00,439.99,440.01,439.94,440.01,500.0,436.8065,436.8263,436.7568,436.8263,500.0
2024-12-12 10:50:00,439.81,440.08,438.95,438.95,3295.0,436.6278,436.8958,435.774,435.774,3295.0
2024-12-12 10:55:00,439.23,439.69,438.91,439.68,4839.0,436.0519,436.5086,435.7343,436.4987,4839.0
2024-12-12 11:00:00,439.72,440.62,439.41,440.34,10873.0,436.5384,437.4319,436.2306,437.1539,10873.0
2024-12-12 11:05:00,440.14,440.3,439.59,439.9,2333.0,436.9554,437.1142,436.4093,436.7171,2333.0
2024-12-12 11:10:00,440.01,440.01,438.92,439.38,5694.0,436.8263,436.8263,435.7442,436.2009,5694.0
2024-12-12 11:15:00,439.47,439.78,438.7,439.42,7914.0,436.2902,436.598,435.5258,436.2406,7914.0
2024-12-12 11:20:00,439.4,440.02,439.39,440.0,1760.0,436.2207,436.8362,436.2108,436.8164,1760.0
2024-12-12 11:25:00,439.75,440.17,439.56,439.56,6537.0,436.5682,436.9851,436.3796,436.3796,6537.0
2024-12-12 11:30:00,439.83,440.05,439.6,440.05,1655.0,436.6476,436.866,436.4193,436.866,1655.0
2024-12-12 11:35:00,439.99,440.37,439.99,440.11,2846.0,436.8065,437.1837,436.8065,436.9256,2846.0
2024-12-12 11:40:00,440.24,440.24,439.9,439.9,2342.0,437.0546,437.0546,436.7171,436.7171,2342.0
2024-12-12 11:45:00,439.94,440.07,439.54,439.75,1214.0,436.7568,436.8859,436.3597,436.5682,1214.0
2024-12-12 11:50:00,439.79,439.79,439.26,439.26,1967.0,436.6079,436.6079,436.0817,436.0817,1967.0
2024-12-12 11:55:00,439.4,439.41,438.46,438.46,4125.0,436.2207,436.2306,435.2875,435.2875,4125.0
2024-12-12 12:00:00,438.46,438.84,438.46,438.54,4225.0,435.2875,435.6648,435.2875,435.3669,4225.0
2024-12-12 12:05:00,438.97,439.08,438.74,438.92,8123.0,435.7938,435.903,435.5655,435.7442,8123.0
2024-12-12 12:10:00,438.77,439.58,438.67,439.58,3195.0,435.5953,436.3994,435.496,436.3994,3195.0
2024-12-12 12:15:00,440.06,440.78,440.06,440.65,2970.0,436.8759,437.5907,436.8759,437.4617,2970.0
2024-12-12 12:20:00,440.75,440.75,440.39,440.39,404.0,437.561,437.561,437.2036,437.2036,404.0
2024-12-12 12:25:00,440.25,440.62,440.25,440.62,1131.0,437.0646,437.4319,437.0646,437.4319,1131.0
2024-12-12 12:30:00,440.46,440.46,439.76,439.87,2235.0,437.273,437.273,436.5781,436.6873,2235.0
2024-12-12 12:35:00,439.75,439.75,439.39,439.4,700.0,436.5682,436.5682,436.2108,436.2207,700.0
2024-12-12 12:40:00,439.61,440.16,439.16,440.06,3616.0,436.4292,436.9752,435.9825,436.8759,3616.0
2024-12-12 12:45:00,440.15,440.24,439.93,439.93,1947.0,436.9653,437.0546,436.7469,436.7469,1947.0
2024-12-12 12:50:00,439.77,439.93,439.71,439.93,1409.0,436.588,436.7469,436.5285,436.7469,1409.0
2024-12-12 12:55:00,440.14,440.93,440.14,440.73,2945.0,436.9554,437.7396,436.9554,437.5411,2945.0
2024-12-12 13:00:00,440.67,440.88,440.3,440.3,1603.0,437.4815,437.69,437.1142,437.1142,1603.0
2024-12-12 13:05:00,440.38,440.8,440.34,440.77,2991.0,437.1936,437.6106,437.1539,437.5808,2991.0
2024-12-12 13:10:00,440.77,440.86,440.5,440.5,1262.0,437.5808,437.6702,437.3128,437.3128,1262.0
2024-12-12 13:15:00,440.27,440.56,440.27,440.48,1668.0,437.0844,437.3723,437.0844,437.2929,1668.0
2024-12-12 13:20:00,440.32,440.65,440.32,440.62,2030.0,437.1341,437.4617,437.1341,437.4319,2030.0
2024-12-12 13:25:00,440.75,440.8,440.42,440.42,2268.0,437.561,437.6106,437.2333,437.2333,2268.0
2024-12-12 13:30:00,440.81,440.81,440.11,440.21,1005.0,437.6205,437.6205,436.9256,437.0249,1005.0
2024-12-12 13:35:00,440.15,440.15,439.86,439.93,1097.0,436.9653,436.9653,436.6774,436.7469,1097.0
2024-12-12 13:40:00,439.93,440.1,439.79,440.06,1101.0,436.7469,436.9157,436.6079,436.8759,1101.0
2024-12-12 13:45:00,439.96,439.96,439.89,439.93,495.0,436.7767,436.7767,436.7072,436.7469,495.0
2024-12-12 13:50:00,439.91,440.04,439.73,440.02,1957.0,436.727,436.8561,436.5483,436.8362,1957.0
2024-12-12 13:55:00,440.02,440.09,439.84,439.88,1210.0,436.8362,436.9057,436.6575,436.6972,1210.0
2024-12-12 14:00:00,439.87,440.48,439.87,440.48,4081.0,436.6873,437.2929,436.6873,437.2929,4081.0
2024-12-12 14:05:00,440.13,440.25,440.13,440.25,346.0,436.9454,437.0646,436.9454,437.0646,346.0
2024-12-12 14:10:00,440.07,440.2,439.52,439.56,2558.0,436.8859,437.0149,436.3399,436.3796,2558.0
2024-12-12 14:15:00,439.57,439.58,439.16,439.16,5609.0,436.3895,436.3994,435.9825,435.9825,5609.0
2024-12-12 14:20:00,439.22,439.45,438.88,439.23,3097.0,436.042,436.2704,435.7045,436.0519,3097.0
2024-12-12 14:25:00,439.09,439.09,438.85,438.98,1350.0,435.913,435.913,435.6747,435.8038,1350.0
2024-12-12 14:30:00,438.91,439.0,438.84,439.0,2368.0,435.7343,435.8236,435.6648,435.8236,2368.0
2024-12-12 14:35:00,438.94,439.42,438.94,439.42,2540.0,435.764,436.2406,435.764,436.2406,2540.0
2024-12-12 14:40:00,439.44,439.75,439.44,439.73,1975.0,436.2604,436.5682,436.2604,436.5483,1975.0
2024-12-12 14:45:00,439.76,439.9,439.55,439.55,2493.0,436.5781,436.7171,436.3696,436.3696,2493.0
2024-12-12 14:50:00,439.51,439.8,439.27,439.66,2231.0,436.3299,436.6178,436.0917,436.4788,2231.0
2024-12-12 14:55:00,439.64,439.75,439.64,439.65,1642.0,436.459,436.5682,436.459,436.4689,1642.0
2024-12-12 15:00:00,439.56,439.75,439.36,439.57,1735.0,436.3796,436.5682,436.181,436.3895,1735.0
2024-12-12 15:05:00,439.43,439.58,439.26,439.32,1970.0,436.2505,436.3994,436.0817,436.1413,1970.0
2024-12-12 15:10:00,439.69,439.8,439.34,439.44,1170.0,436.5086,436.6178,436.1612,436.2604,1170.0
2024-12-12 15:15:00,439.54,439.91,439.42,439.91,859.0,436.3597,436.727,436.2406,436.727,859.0
2024-12-12 15:20:00,439.76,440.25,439.64,440.25,2724.0,436.5781,437.0646,436.459,437.0646,2724.0
2024-12-12 15:25:00,440.31,440.67,440.28,440.28,2774.0,437.1241,437.4815,437.0944,437.0944,2774.0
2024-12-12 15:30:00,440.28,440.29,440.01,440.29,2631.0,437.0944,437.1043,436.8263,437.1043,2631.0
2024-12-12 15:35:00,440.26,440.52,440.0,440.0,3281.0,437.0745,437.3326,436.8164,436.8164,3281.0
2024-12-12 15:40:00,440.08,440.27,440.0,440.06,3469.0,436.8958,437.0844,436.8164,436.8759,3469.0
2024-12-12 15:45:00,440.03,440.38,439.89,439.93,3861.0,436.8462,437.1936,436.7072,436.7469,3861.0
2024-12-12 15:50:00,439.96,440.11,439.71,439.84,5744.0,436.7767,436.9256,436.5285,436.6575,5744.0
2024-12-12 15:55:00,439.93,440.03,439.2,439.6,35527.0,436.7469,436.8462,436.0222,436.4193,35527.0
2024-12-13 09:30:00,440.0,440.23,438.93,439.97,15992.0,436.8164,437.0447,435.7541,436.7866,15992.0
2024-12-13 09:35:00,439.67,441.72,439.16,441.72,4157.0,436.4888,438.5239,435.9825,438.5239,4157.0
2024-12-13 09:40:00,441.71,442.12,440.2,440.2,3100.0,438.514,438.921,437.0149,437.0149,3100.0
2024-12-13 09:45:00,440.58,441.27,439.46,440.12,11005.0,437.3922,438.0772,436.2803,436.9355,11005.0
2024-12-13 09:50:00,440.12,440.12,439.47,440.04,18320.0,436.9355,436.9355,436.2902,436.8561,18320.0
2024-12-13 09:55:00,440.04,440.65,439.1,440.19,11572.0,436.8561,437.4617,435.9229,437.005,11572.0
2024-12-13 10:00:00,440.72,440.72,439.37,440.21,4299.0,437.5312,437.5312,436.1909,437.0249,4299.0
2024-12-13 10:05:00,440.21,440.87,440.05,440.43,3022.0,437.0249,437.6801,436.866,437.2433,3022.0
2024-12-13 10:10:00,440.26,440.26,438.87,439.18,3953.0,437.0745,437.0745,435.6946,436.0023,3953.0
2024-12-13 10:15:00,439.51,439.87,439.25,439.63,5036.0,436.3299,436.6873,436.0718,436.4491,5036.0
2024-12-13 10:20:00,439.88,439.88,438.97,439.1,7435.0,436.6972,436.6972,435.7938,435.9229,7435.0
2024-12-13 10:25:00,439.16,439.72,439.09,439.67,3712.0,435.9825,436.5384,435.913,436.4888,3712.0
2024-12-13 10:30:00,439.64,439.67,437.73,438.42,4703.0,436.459,436.4888,434.5628,435.2478,4703.0
2024-12-13 10:35:00,438.06,438.11,437.45,437.74,6795.0,434.8904,434.9401,434.2848,434.5727,6795.0
2024-12-13 10:40:00,437.74,438.49,437.65,437.85,4086.0,434.5727,435.3173,434.4834,434.6819,4086.0
2024-12-13 10:45:00,437.85,438.18,437.02,437.46,5872.0,434.6819,435.0095,433.8579,434.2948,5872.0
2024-12-13 10:50:00,437.69,438.34,437.45,438.29,4153.0,434.5231,435.1684,434.2848,435.1188,4153.0
2024-12-13 10:55:00,438.77,439.35,438.4,439.35,5678.0,435.5953,436.1711,435.228,436.1711,5678.0
2024-12-13 11:00:00,439.6,439.94,439.23,439.94,3160.0,436.4193,436.7568,436.0519,436.7568,3160.0
2024-12-13 11:05:00,439.59,440.02,439.13,439.86,6814.0,436.4093,436.8362,435.9527,436.6774,6814.0
2024-12-13 11:10:00,439.61,439.72,439.0,439.52,3107.0,436.4292,436.5384,435.8236,436.3399,3107.0
2024-12-13 11:15:00,439.44,439.44,438.41,438.83,2627.0,436.2604,436.2604,435.2379,435.6548,2627.0
2024-12-13 11:20:00,439.66,439.96,438.57,439.65,2315.0,436.4788,436.7767,435.3967,436.4689,2315.0
2024-12-13 11:25:00,439.64,440.55,439.45,440.55,11759.0,436.459,437.3624,436.2704,437.3624,11759.0
2024-12-13 11:30:00,440.55,441.23,440.35,440.77,4341.0,437.3624,438.0375,437.1638,437.5808,4341.0
2024-12-13 11:35:00,440.75,441.41,440.54,440.81,6827.0,437.561,438.2162,437.3525,437.6205,6827.0
2024-12-13 11:40:00,440.63,441.4,440.37,440.64,4089.0,437.4418,438.2062,437.1837,437.4517,4089.0
2024-12-13 11:45:00,440.28,440.85,440.23,440.5,2940.0,437.0944,437.6602,437.0447,437.3128,2940.0
2024-12-13 11:50:00,440.3,440.73,440.3,440.57,2528.0,437.1142,437.5411,437.1142,437.3823,2528.0
2024-12-13 11:55:00,440.57,440.64,440.08,440.1,5396.0,437.3823,437.4517,436.8958,436.9157,5396.0
2024-12-13 12:00:00,440.66,441.15,440.6,440.74,4021.0,437.4716,437.9581,437.412,437.551,4021.0
2024-12-13 12:05:00,440.91,441.3,440.67,440.98,2780.0,437.7198,438.107,437.4815,437.7893,2780.0
2024-12-13 12:10:00,440.66,440.72,440.26,440.34,3201.0,437.4716,437.5312,437.0745,437.1539,3201.0
2024-12-13 12:15:00,440.1,440.34,439.64,440.11,2153.0,436.9157,437.1539,436.459,436.9256,2153.0
2024-12-13 12:20:00,440.16,440.16,439.54,439.55,531.0,436.9752,436.9752,436.3597,436.3696,531.0
2024-12-13 12:25:00,439.78,440.34,439.78,440.3,3103.0,436.598,437.1539,436.598,437.1142,3103.0
2024-12-13 12:30:00,440.3,440.48,440.11,440.48,1623.0,437.1142,437.2929,436.9256,437.2929,1623.0
2024-12-13 12:35:00,440.25,440.49,439.93,440.21,2145.0,437.0646,437.3028,436.7469,437.0249,2145.0
2024-12-13 12:40:00,440.21,440.22,440.18,440.2,1707.0,437.0249,437.0348,436.9951,437.0149,1707.0
2024-12-13 12:45:00,440.2,440.2,439.66,439.81,5544.0,437.0149,437.0149,436.4788,436.6278,5544.0
2024-12-13 12:50:00,439.81,440.39,439.6,440.39,6638.0,436.6278,437.2036,436.4193,437.2036,6638.0
2024-12-13 12:55:00,440.24,440.49,440.04,440.24,3225.0,437.0546,437.3028,436.8561,437.0546,3225.0
2024-12-13 13:00:00,440.23,440.23,439.79,439.83,4610.0,437.0447,437.0447,436.6079,436.6476,4610.0
2024-12-13 13:05:00,439.79,440.05,439.79,439.84,1817.0,436.6079,436.866,436.6079,436.6575,1817.0
2024-12-13 13:10:00,440.1,440.31,439.62,439.85,2595.0,436.9157,437.1241,436.4391,436.6675,2595.0
2024-12-13 13:15:00,439.81,440.46,439.81,440.35,3137.0,436.6278,437.273,436.6278,437.1638,3137.0
2024-12-13 13:20:00,440.35,440.59,440.16,440.59,1960.0,437.1638,437.4021,436.9752,437.4021,1960.0
2024-12-13 13:25:00,440.16,440.46,440.08,440.29,1307.0,436.9752,437.273,436.8958,437.1043,1307.0
2024-12-13 13:30:00,440.29,440.51,439.91,440.16,3265.0,437.1043,437.3227,436.727,436.9752,3265.0
2024-12-13 13:35:00,440.35,440.49,439.95,440.26,788.0,437.1638,437.3028,436.7667,437.0745,788.0
2024-12-13 13:40:00,440.49,440.49,440.0,440.42,1759.0,437.3028,437.3028,436.8164,437.2333,1759.0
2024-12-13 13:45:00,440.4,440.4,439.99,440.18,1402.0,437.2135,437.2135,436.8065,436.9951,1402.0
2024-12-13 13:50:00,440.15,440.15,439.44,439.44,4833.0,436.9653,436.9653,436.2604,436.2604,4833.0
2024-12-13 13:55:00,439.64,439.81,439.44,439.63,1030.0,436.459,436.6278,436.2604,436.4491,1030.0
2024-12-13 14:00:00,439.63,440.25,439.61,439.97,2959.0,436.4491,437.0646,436.4292,436.7866,2959.0
2024-12-13 14:05:00,439.96,440.58,439.96,440.53,1126.0,436.7767,437.3922,436.7767,437.3425,1126.0
2024-12-13 14:10:00,440.49,440.64,440.13,440.18,3040.0,437.3028,437.4517,436.9454,436.9951,3040.0
2024-12-13 14:15:00,440.39,440.39,440.12,440.13,1961.0,437.2036,437.2036,436.9355,436.9454,1961.0
2024-12-13 14:20:00,440.31,440.31,440.01,440.09,2459.0,437.1241,437.1241,436.8263,436.9057,2459.0
2024-12-13 14:25:00,439.99,439.99,439.65,439.69,2899.0,436.8065,436.8065,436.4689,436.5086,2899.0
2024-12-13 14:30:00,439.85,439.87,439.69,439.69,529.0,436.6675,436.6873,436.5086,436.5086,529.0
2024-12-13 14:35:00,439.89,439.94,439.78,439.94,800.0,436.7072,436.7568,436.598,436.7568,800.0
2024-12-13 14:40:00,440.08,440.43,439.47,439.47,6253.0,436.8958,437.2433,436.2902,436.2902,6253.0
2024-12-13 14:45:00,439.52,439.69,439.22,439.53,3612.0,436.3399,436.5086,436.042,436.3498,3612.0
2024-12-13 14:50:00,439.54,439.85,439.31,439.31,3324.0,436.3597,436.6675,436.1314,436.1314,3324.0
2024-12-13 14:55:00,439.52,439.84,439.41,439.52,1378.0,436.3399,436.6575,436.2306,436.3399,1378.0
2024-12-13 15:00:00,439.75,439.99,439.35,439.72,2614.0,436.5682,436.8065,436.1711,436.5384,2614.0
2024-12-13 15:05:00,439.98,440.46,439.98,440.09,2835.0,436.7965,437.273,436.7965,436.9057,2835.0
2024-12-13 15:10:00,440.2,440.33,439.83,439.99,3319.0,437.0149,437.144,436.6476,436.8065,3319.0
2024-12-13 15:15:00,439.99,440.36,439.81,440.02,3863.0,436.8065,437.1738,436.6278,436.8362,3863.0
2024-12-13 15:20:00,440.17,440.17,439.83,440.1,3227.0,436.9851,436.9851,436.6476,436.9157,3227.0
2024-12-13 15:25:00,440.12,440.14,439.34,439.52,3371.0,436.9355,436.9554,436.1612,436.3399,3371.0
2024-12-13 15:30:00,439.53,439.6,439.11,439.3,4221.0,436.3498,436.4193,435.9328,436.1214,4221.0
2024-12-13 15:35:00,439.28,440.15,439.28,439.92,7285.0,436.1016,436.9653,436.1016,436.737,7285.0
2024-12-13 15:40:00,439.95,440.09,439.71,439.85,4815.0,436.7667,436.9057,436.5285,436.6675,4815.0
2024-12-13 15:45:00,439.85,440.45,439.84,440.3,7607.0,436.6675,437.2631,436.6575,437.1142,7607.0
2024-12-13 15:50:00,440.04,440.49,439.89,440.39,12615.0,436.8561,437.3028,436.7072,437.2036,12615.0
2024-12-13 15:55:00,440.28,441.0,440.28,440.61,48364.0,437.0944,437.8091,437.0944,437.422,48364.0
2024-12-16 09:30:00,440.33,440.4,438.28,438.89,19683.0,437.144,437.2135,435.1088,435.7144,19683.0
2024-12-16 09:35:00,438.67,438.69,436.0,436.92,11582.0,435.496,435.5159,432.8453,433.7587,11582.0
2024-12-16 09:40:00,437.0,437.75,436.47,437.22,6278.0,433.8381,434.5827,433.3119,434.0565,6278.0
2024-12-16 09:45:00,436.75,438.85,436.63,438.29,13321.0,433.5899,435.6747,433.4708,435.1188,13321.0
2024-12-16 09:50:00,438.29,439.72,437.83,439.27,7570.0,435.1188,436.5384,434.6621,436.0917,7570.0
2024-12-16 09:55:00,439.27,440.05,439.03,440.0,3122.0,436.0917,436.866,435.8534,436.8164,3122.0
2024-12-16 10:00:00,439.67,440.26,439.43,440.25,3361.0,436.4888,437.0745,436.2505,437.0646,3361.0
2024-12-16 10:05:00,440.25,441.4,440.24,440.65,5178.0,437.0646,438.2062,437.0546,437.4617,5178.0
2024-12-16 10:10:00,439.9,440.3,439.41,439.6,5755.0,436.7171,437.1142,436.2306,436.4193,5755.0
2024-12-16 10:15:00,439.79,440.15,439.41,439.53,3786.0,436.6079,436.9653,436.2306,436.3498,3786.0
2024-12-16 10:20:00,439.56,440.06,438.99,439.53,4270.0,436.3796,436.8759,435.8137,436.3498,4270.0
2024-12-16 10:25:00,439.53,440.62,439.52,440.22,2870.0,436.3498,437.4319,436.3399,437.0348,2870.0
2024-12-16 10:30:00,440.23,440.78,439.98,440.2,2338.0,437.0447,437.5907,436.7965,437.0149,2338.0
2024-12-16 10:35:00,439.76,440.98,439.75,440.35,4434.0,436.5781,437.7893,436.5682,437.1638,4434.0
2024-12-16 10:40:00,440.25,440.74,440.1,440.18,3453.0,437.0646,437.551,436.9157,436.9951,3453.0
2024-12-16 10:45:00,440.18,440.67,439.59,439.79,2912.0,436.9951,437.4815,436.4093,436.6079,2912.0
2024-12-16 10:50:00,439.82,440.72,439.79,440.72,2057.0,436.6377,437.5312,436.6079,437.5312,2057.0
2024-12-16 10:55:00,440.72,440.74,440.02,440.74,3263.0,437.5312,437.551,436.8362,437.551,3263.0
2024-12-16 11:00:00,440.41,440.41,439.24,439.29,3850.0,437.2234,437.2234,436.0619,436.1115,3850.0
2024-12-16 11:05:00,439.28,439.6,438.74,438.98,2299.0,436.1016,436.4193,435.5655,435.8038,2299.0
2024-12-16 11:10:00,439.31,439.32,439.02,439.08,1749.0,436.1314,436.1413,435.8435,435.903,1749.0
2024-12-16 11:15:00,439.16,439.16,438.73,438.92,1865.0,435.9825,435.9825,435.5556,435.7442,1865.0
2024-12-16 11:20:00,439.0,439.1,438.41,438.41,3672.0,435.8236,435.9229,435.2379,435.2379,3672.0
2024-12-16 11:25:00,438.42,438.42,437.95,438.1,2546.0,435.2478,435.2478,434.7812,434.9301,2546.0
2024-12-16 11:30:00,438.43,439.1,438.27,438.89,2842.0,435.2577,435.9229,435.0989,435.7144,2842.0
2024-12-16 11:35:00,439.0,439.16,438.05,438.54,11425.0,435.8236,435.9825,434.8805,435.3669,11425.0
2024-12-16 11:40:00,438.54,438.55,438.24,438.55,2356.0,435.3669,435.3769,435.0691,435.3769,2356.0
2024-12-16 11:45:00,438.55,438.57,437.98,438.21,2652.0,435.3769,435.3967,434.811,435.0393,2652.0
2024-12-16 11:50:00,438.21,438.26,437.49,437.49,6723.0,435.0393,435.089,434.3245,434.3245,6723.0
2024-12-16 11:55:00,437.6,437.72,437.28,437.58,4965.0,434.4337,434.5529,434.1161,434.4139,4965.0
2024-12-16 12:00:00,437.25,437.35,436.74,436.75,3314.0,434.0863,434.1856,433.58,433.5899,3314.0
2024-12-16 12:05:00,436.78,437.41,436.51,437.41,10132.0,433.6197,434.2451,433.3516,434.2451,10132.0
2024-12-16 12:10:00,437.6,438.42,437.5,438.42,2599.0,434.4337,435.2478,434.3345,435.2478,2599.0
2024-12-16 12:15:00,438.71,439.64,438.44,439.08,8884.0,435.5357,436.459,435.2677,435.903,8884.0
2024-12-16 12:20:00,439.09,439.16,438.03,438.17,4115.0,435.913,435.9825,434.8606,434.9996,4115.0
2024-12-16 12:25:00,438.15,438.33,437.41,437.72,5079.0,434.9798,435.1585,434.2451,434.5529,5079.0
2024-12-16 12:30:00,437.72,437.76,437.2,437.39,2791.0,434.5529,434.5926,434.0366,434.2253,2791.0
2024-12-16 12:35:00,437.13,437.66,437.13,437.48,1202.0,433.9671,434.4933,433.9671,434.3146,1202.0
2024-12-16 12:40:00,437.48,437.77,437.03,437.56,5939.0,434.3146,434.6025,433.8679,434.394,5939.0
2024-12-16 12:45:00,437.56,437.67,437.08,437.08,4297.0,434.394,434.5032,433.9175,433.9175,4297.0
2024-12-16 12:50:00,436.8,436.9,436.76,436.81,1461.0,433.6395,433.7388,433.5998,433.6495,1461.0
2024-12-16 12:55:00,436.86,437.13,436.58,437.13,1200.0,433.6991,433.9671,433.4211,433.9671,1200.0
2024-12-16 13:00:00,436.85,437.49,436.84,437.49,1438.0,433.6892,434.3245,433.6792,434.3245,1438.0
2024-12-16 13:05:00,437.42,437.83,437.42,437.65,2777.0,434.255,434.6621,434.255,434.4834,2777.0
2024-12-16 13:10:00,437.65,437.73,437.44,437.62,2690.0,434.4834,434.5628,434.2749,434.4536,2690.0
2024-12-16 13:15:00,437.62,438.12,437.5,438.12,5348.0,434.4536,434.95,434.3345,434.95,5348.0
2024-12-16 13:20:00,437.81,438.0,437.7,437.82,1370.0,434.6422,434.8308,434.533,434.6522,1370.0
2024-12-16 13:25:00,438.02,438.02,437.62,437.92,1239.0,434.8507,434.8507,434.4536,434.7514,1239.0
2024-12-16 13:30:00,437.72,438.11,437.72,437.99,3236.0,434.5529,434.9401,434.5529,434.8209,3236.0
2024-12-16 13:35:00,437.98,438.12,437.75,437.94,4792.0,434.811,434.95,434.5827,434.7713,4792.0
2024-12-16 13:40:00,437.83,438.2,437.74,438.15,1477.0,434.6621,435.0294,434.5727,434.9798,1477.0
2024-12-16 13:45:00,438.15,438.29,437.78,437.78,3116.0,434.9798,435.1188,434.6124,434.6124,3116.0
2024-12-16 13:50:00,437.88,438.4,437.87,438.39,3473.0,434.7117,435.228,434.7018,435.218,3473.0
2024-12-16 13:55:00,438.26,438.51,438.22,438.24,2669.0,435.089,435.3372,435.0493,435.0691,2669.0
2024-12-16 14:00:00,438.28,438.5,437.86,437.99,7054.0,435.1088,435.3272,434.6919,434.8209,7054.0
2024-12-16 14:05:00,437.99,438.56,437.79,438.33,3000.0,434.8209,435.3868,434.6224,435.1585,3000.0
2024-12-16 14:10:00,438.33,438.44,438.2,438.31,2064.0,435.1585,435.2677,435.0294,435.1386,2064.0
2024-12-16 14:15:00,438.31,438.54,438.09,438.42,5615.0,435.1386,435.3669,434.9202,435.2478,5615.0
2024-12-16 14:20:00,438.42,438.64,438.36,438.5,1975.0,435.2478,435.4662,435.1882,435.3272,1975.0
2024-12-16 14:25:00,438.5,438.64,438.3,438.41,3037.0,435.3272,435.4662,435.1287,435.2379,3037.0
2024-12-16 14:30:00,438.25,438.54,438.01,438.54,2589.0,435.079,435.3669,434.8408,435.3669,2589.0
2024-12-16 14:35:00,438.38,438.38,437.94,438.18,12004.0,435.2081,435.2081,434.7713,435.0095,12004.0
2024-12-16 14:40:00,438.29,438.29,437.85,438.22,2231.0,435.1188,435.1188,434.6819,435.0493,2231.0
2024-12-16 14:45:00,438.2,438.2,437.99,437.99,1710.0,435.0294,435.0294,434.8209,434.8209,1710.0
2024-12-16 14:50:00,437.99,438.55,437.99,438.55,2334.0,434.8209,435.3769,434.8209,435.3769,2334.0
2024-12-16 14:55:00,438.53,438.68,438.28,438.28,4898.0,435.357,435.5059,435.1088,435.1088,4898.0
2024-12-16 15:00:00,438.32,438.36,438.0,438.0,2016.0,435.1485,435.1882,434.8308,434.8308,2016.0
2024-12-16 15:05:00,438.18,438.38,438.18,438.22,2825.0,435.0095,435.2081,435.0095,435.0493,2825.0
2024-12-16 15:10:00,438.21,438.78,438.21,438.61,3594.0,435.0393,435.6052,435.0393,435.4364,3594.0
2024-12-16 15:15:00,438.61,438.61,438.09,438.28,4798.0,435.4364,435.4364,434.9202,435.1088,4798.0
2024-12-16 15:20:00,438.19,438.32,438.06,438.15,6366.0,435.0195,435.1485,434.8904,434.9798,6366.0
2024-12-16 15:25:00,438.15,438.15,437.88,438.0,3659.0,434.9798,434.9798,434.7117,434.8308,3659.0
2024-12-16 15:30:00,438.08,438.11,437.77,438.01,5137.0,434.9103,434.9401,434.6025,434.8408,5137.0
2024-12-16 15:35:00,437.98,438.11,437.7,437.77,7808.0,434.811,434.9401,434.533,434.6025,7808.0
2024-12-16 15:40:00,437.67,437.71,437.04,437.11,10486.0,434.5032,434.5429,433.8778,433.9473,10486.0
2024-12-16 15:45:00,437.12,437.81,437.0,437.67,10741.0,433.9572,434.6422,433.8381,434.5032,10741.0
2024-12-16 15:50:00,437.67,438.12,437.47,438.05,14364.0,434.5032,434.95,434.3047,434.8805,14364.0
2024-12-16 15:55:00,438.0,438.57,437.97,438.26,40217.0,434.8308,435.3967,434.8011,435.089,40217.0
2024-12-17 09:30:00,436.57,439.29,435.0,436.98,27176.0,433.4112,436.1115,431.8526,433.8182,27176.0
2024-12-17 09:35:00,437.97,438.02,436.35,437.46,4921.0,434.8011,434.8507,433.1928,434.2948,4921.0
2024-12-17 09:40:00,437.47,438.94,436.96,437.2,9120.0,434.3047,435.764,433.7984,434.0366,9120.0
2024-12-17 09:45:00,436.9,438.01,436.53,437.89,4783.0,433.7388,434.8408,433.3715,434.7216,4783.0
2024-12-17 09:50:00,437.78,439.32,437.78,439.32,5806.0,434.6124,436.1413,434.6124,436.1413,5806.0
2024-12-17 09:55:00,438.96,439.43,438.95,439.42,2680.0,435.7839,436.2505,435.774,436.2406,2680.0
2024-12-17 10:00:00,439.35,439.73,439.12,439.5,5209.0,436.1711,436.5483,435.9427,436.32,5209.0
2024-12-17 10:05:00,439.07,439.23,437.23,438.38,8833.0,435.8931,436.0519,434.0664,435.2081,8833.0
2024-12-17 10:10:00,438.36,438.99,437.45,438.57,5416.0,435.1882,435.8137,434.2848,435.3967,5416.0
2024-12-17 10:15:00,439.12,439.79,438.6,439.78,1704.0,435.9427,436.6079,435.4265,436.598,1704.0
2024-12-17 10:20:00,439.78,440.0,439.48,439.58,3973.0,436.598,436.8164,436.3001,436.3994,3973.0
2024-12-17 10:25:00,439.48,439.95,439.05,439.64,19701.0,436.3001,436.7667,435.8733,436.459,19701.0
2024-12-17 10:30:00,439.3,439.5,438.48,438.98,48569.0,436.1214,436.32,435.3074,435.8038,48569.0
2024-12-17 10:35:00,439.25,439.73,438.7,439.73,4961.0,436.0718,436.5483,435.5258,436.5483,4961.0
2024-12-17 10:40:00,439.21,439.7,439.2,439.44,1087.0,436.0321,436.5185,436.0222,436.2604,1087.0
2024-12-17 10:45:00,438.97,439.85,438.96,439.48,2265.0,435.7938,436.6675,435.7839,436.3001,2265.0
2024-12-17 10:50:00,439.29,439.29,438.33,438.54,23236.0,436.1115,436.1115,435.1585,435.3669,23236.0
2024-12-17 10:55:00,438.56,439.08,438.27,439.06,5882.0,435.3868,435.903,435.0989,435.8832,5882.0
2024-12-17 11:00:00,438.96,439.66,438.31,438.32,7899.0,435.7839,436.4788,435.1386,435.1485,7899.0
2024-12-17 11:05:00,438.39,439.5,438.2,438.3,10672.0,435.218,436.32,435.0294,435.1287,10672.0
2024-12-17 11:10:00,438.02,438.5,438.02,438.3,2963.0,434.8507,435.3272,434.8507,435.1287,2963.0
2024-12-17 11:15:00,438.59,438.87,438.0,438.77,9521.0,435.4166,435.6946,434.8308,435.5953,9521.0
2024-12-17 11:20:00,438.73,438.92,437.99,437.99,8887.0,435.5556,435.7442,434.8209,434.8209,8887.0
2024-12-17 11:25:00,438.42,439.47,438.14,439.46,2856.0,435.2478,436.2902,434.9698,436.2803,2856.0
2024-12-17 11:30:00,439.14,439.7,439.11,439.22,5898.0,435.9626,436.5185,435.9328,436.042,5898.0
2024-12-17 11:35:00,439.7,439.89,438.65,438.79,7848.0,436.5185,436.7072,435.4761,435.6151,7848.0
2024-12-17 11:40:00,438.97,439.31,438.97,439.3,1993.0,435.7938,436.1314,435.7938,436.1214,1993.0
2024-12-17 11:45:00,439.04,440.44,439.03,440.28,4112.0,435.8633,437.2532,435.8534,437.0944,4112.0
2024-12-17 11:50:00,440.5,441.16,440.34,440.89,14453.0,437.3128,437.968,437.1539,437.6999,14453.0
2024-12-17 11:55:00,440.89,441.56,440.89,441.39,9457.0,437.6999,438.3651,437.6999,438.1963,9457.0
2024-12-17 12:00:00,441.12,441.77,441.11,441.27,2568.0,437.9283,438.5736,437.9183,438.0772,2568.0
2024-12-17 12:05:00,441.28,441.71,441.09,441.09,2246.0,438.0871,438.514,437.8985,437.8985,2246.0
2024-12-17 12:10:00,441.19,441.4,440.81,440.81,2133.0,437.9978,438.2062,437.6205,437.6205,2133.0
2024-12-17 12:15:00,440.73,441.05,440.28,440.28,3517.0,437.5411,437.8588,437.0944,437.0944,3517.0
2024-12-17 12:20:00,440.63,440.78,440.51,440.71,1450.0,437.4418,437.5907,437.3227,437.5212,1450.0
2024-12-17 12:25:00,440.84,440.84,439.8,439.8,2332.0,437.6503,437.6503,436.6178,436.6178,2332.0
2024-12-17 12:30:00,439.83,440.1,439.49,439.82,6874.0,436.6476,436.9157,436.3101,436.6377,6874.0
2024-12-17 12:35:00,439.8,440.43,439.56,440.42,2579.0,436.6178,437.2433,436.3796,437.2333,2579.0
2024-12-17 12:40:00,440.56,440.75,440.38,440.5,999.0,437.3723,437.561,437.1936,437.3128,999.0
2024-12-17 12:45:00,440.75,440.96,440.74,440.79,1100.0,437.561,437.7694,437.551,437.6007,1100.0
2024-12-17 12:50:00,440.79,440.96,440.57,440.65,2548.0,437.6007,437.7694,437.3823,437.4617,2548.0
2024-12-17 12:55:00,440.67,440.78,440.26,440.26,2422.0,437.4815,437.5907,437.0745,437.0745,2422.0
2024-12-17 13:00:00,440.42,440.85,440.41,440.85,2170.0,437.2333,437.6602,437.2234,437.6602,2170.0
2024-12-17 13:05:00,440.69,440.85,440.54,440.74,1002.0,437.5014,437.6602,437.3525,437.551,1002.0
2024-12-17 13:10:00,440.84,440.96,440.57,440.64,3197.0,437.6503,437.7694,437.3823,437.4517,3197.0
2024-12-17 13:15:00,440.49,441.1,440.49,441.1,1313.0,437.3028,437.9084,437.3028,437.9084,1313.0
2024-12-17 13:20:00,440.94,441.02,440.72,440.72,966.0,437.7496,437.829,437.5312,437.5312,966.0
2024-12-17 13:25:00,440.98,441.05,440.75,441.05,1311.0,437.7893,437.8588,437.561,437.8588,1311.0
2024-12-17 13:30:00,441.06,441.24,441.03,441.13,517.0,437.8687,438.0474,437.8389,437.9382,517.0
2024-12-17 13:35:00,441.26,441.43,441.21,441.43,1164.0,438.0673,438.236,438.0176,438.236,1164.0
2024-12-17 13:40:00,441.56,442.61,441.29,442.4,17691.0,438.3651,439.4075,438.097,439.199,17691.0
2024-12-17 13:45:00,442.52,443.18,442.52,442.99,3452.0,439.3181,439.9734,439.3181,439.7847,3452.0
2024-12-17 13:50:00,442.9,443.41,442.9,443.02,14284.0,439.6954,440.2017,439.6954,439.8145,14284.0
2024-12-17 13:55:00,442.94,443.38,442.8,443.18,1864.0,439.7351,440.1719,439.5961,439.9734,1864.0
2024-12-17 14:00:00,443.16,443.45,442.8,443.32,3550.0,439.9535,440.2414,439.5961,440.1124,3550.0
2024-12-17 14:05:00,443.25,443.69,443.2,443.69,2775.0,440.0429,440.4797,439.9932,440.4797,2775.0
2024-12-17 14:10:00,443.7,443.74,443.55,443.68,3231.0,440.4896,440.5293,440.3407,440.4698,3231.0
2024-12-17 14:15:00,443.67,443.88,443.32,443.87,7519.0,440.4598,440.6683,440.1124,440.6584,7519.0
2024-12-17 14:20:00,443.94,443.95,443.57,443.57,2224.0,440.7279,440.7378,440.3605,440.3605,2224.0
2024-12-17 14:25:00,443.55,443.83,443.08,443.17,4668.0,440.3407,440.6187,439.8741,439.9634,4668.0
2024-12-17 14:30:00,443.1,443.58,442.84,443.36,8973.0,439.8939,440.3705,439.6358,440.1521,8973.0
2024-12-17 14:35:00,443.17,443.23,442.62,443.05,4483.0,439.9634,440.023,439.4174,439.8443,4483.0
2024-12-17 14:40:00,443.12,443.22,442.5,442.56,2270.0,439.9138,440.0131,439.2983,439.3579,2270.0
2024-12-17 14:45:00,442.73,443.16,442.51,442.73,4550.0,439.5266,439.9535,439.3082,439.5266,4550.0
2024-12-17 14:50:00,442.64,442.64,442.03,442.18,3697.0,439.4373,439.4373,438.8317,438.9806,3697.0
2024-12-17 14:55:00,441.99,442.31,441.93,442.31,5576.0,438.792,439.1097,438.7324,439.1097,5576.0
2024-12-17 15:00:00,442.06,442.52,441.9,442.52,5877.0,438.8615,439.3181,438.7026,439.3181,5877.0
2024-12-17 15:05:00,442.48,442.82,442.36,442.81,3557.0,439.2784,439.616,439.1593,439.606,3557.0
2024-12-17 15:10:00,442.75,443.37,442.73,443.27,9447.0,439.5465,440.162,439.5266,440.0627,9447.0
2024-12-17 15:15:00,443.37,443.75,443.28,443.61,3762.0,440.162,440.5392,440.0726,440.4003,3762.0
2024-12-17 15:20:00,443.61,443.69,443.37,443.62,27771.0,440.4003,440.4797,440.162,440.4102,27771.0
2024-12-17 15:25:00,443.55,443.62,443.07,443.18,15063.0,440.3407,440.4102,439.8642,439.9734,15063.0
2024-12-17 15:30:00,443.11,443.82,442.94,443.82,13602.0,439.9039,440.6087,439.7351,440.6087,13602.0
2024-12-17 15:35:00,443.89,444.16,443.49,444.16,5028.0,440.6782,440.9463,440.2811,440.9463,5028.0
2024-12-17 15:40:00,444.17,444.3,443.57,443.76,20104.0,440.9562,441.0853,440.3605,440.5492,20104.0
2024-12-17 15:45:00,443.77,443.9,443.65,443.73,14960.0,440.5591,440.6882,440.44,440.5194,14960.0
2024-12-17 15:50:00,443.75,444.94,443.75,444.51,45686.0,440.5392,441.7206,440.5392,441.2937,45686.0
2024-12-17 15:55:00,444.34,444.92,443.55,443.59,105053.0,441.125,441.7008,440.3407,440.3804,105053.0
2024-12-18 09:30:00,443.2,445.31,441.97,444.73,18851.0,439.9932,442.088,438.7721,441.5122,18851.0
2024-12-18 09:35:00,443.91,444.59,443.23,443.24,2249.0,440.6981,441.3732,440.023,440.0329,2249.0
2024-12-18 09:40:00,443.49,444.1,443.0,443.0,7912.0,440.2811,440.8867,439.7947,439.7947,7912.0
2024-12-18 09:45:00,442.84,443.74,442.21,442.99,13716.0,439.6358,440.5293,439.0104,439.7847,13716.0
2024-12-18 09:50:00,443.17,443.34,442.96,442.97,865.0,439.9634,440.1322,439.755,439.7649,865.0
2024-12-18 09:55:00,443.08,443.37,442.44,442.69,11066.0,439.8741,440.162,439.2387,439.4869,11066.0
2024-12-18 10:00:00,443.17,443.77,442.51,442.58,7873.0,439.9634,440.5591,439.3082,439.3777,7873.0
2024-12-18 10:05:00,442.32,443.16,442.32,443.02,4229.0,439.1196,439.9535,439.1196,439.8145,4229.0
2024-12-18 10:10:00,443.17,443.38,442.5,442.69,4474.0,439.9634,440.1719,439.2983,439.4869,4474.0
2024-12-18 10:15:00,442.6,442.95,442.6,442.88,2572.0,439.3976,439.745,439.3976,439.6755,2572.0
2024-12-18 10:20:00,442.59,443.08,442.24,442.43,3380.0,439.3876,439.8741,439.0402,439.2288,3380.0
2024-12-18 10:25:00,442.43,442.43,441.32,441.35,1717.0,439.2288,439.2288,438.1268,438.1566,1717.0
2024-12-18 10:30:00,441.32,442.15,441.0,442.15,4549.0,438.1268,438.9508,437.8091,438.9508,4549.0
2024-12-18 10:35:00,442.39,442.39,441.42,441.52,2581.0,439.1891,439.1891,438.2261,438.3254,2581.0
2024-12-18 10:40:00,441.57,442.0,441.49,441.77,2868.0,438.375,438.8019,438.2956,438.5736,2868.0
2024-12-18 10:45:00,441.62,441.8,440.0,440.25,2741.0,438.4247,438.6034,436.8164,437.0646,2741.0
2024-12-18 10:50:00,440.35,440.93,440.0,440.43,4191.0,437.1638,437.7396,436.8164,437.2433,4191.0
2024-12-18 10:55:00,440.65,440.94,440.12,440.63,2869.0,437.4617,437.7496,436.9355,437.4418,2869.0
2024-12-18 11:00:00,440.92,441.1,440.41,440.92,5842.0,437.7297,437.9084,437.2234,437.7297,5842.0
2024-12-18 11:05:00,440.0,440.37,439.65,440.22,4084.0,436.8164,437.1837,436.4689,437.0348,4084.0
2024-12-18 11:10:00,440.1,440.26,439.84,440.09,2365.0,436.9157,437.0745,436.6575,436.9057,2365.0
2024-12-18 11:15:00,440.34,440.63,440.0,440.29,3153.0,437.1539,437.4418,436.8164,437.1043,3153.0
2024-12-18 11:20:00,440.46,440.77,440.16,440.77,2535.0,437.273,437.5808,436.9752,437.5808,2535.0
2024-12-18 11:25:00,440.79,440.79,440.46,440.48,1983.0,437.6007,437.6007,437.273,437.2929,1983.0
2024-12-18 11:30:00,440.1,440.84,440.05,440.84,4127.0,436.9157,437.6503,436.866,437.6503,4127.0
2024-12-18 11:35:00,440.49,440.89,440.39,440.88,3113.0,437.3028,437.6999,437.2036,437.69,3113.0
2024-12-18 11:40:00,440.81,440.81,439.83,439.94,3961.0,437.6205,437.6205,436.6476,436.7568,3961.0
2024-12-18 11:45:00,439.94,440.24,439.68,440.06,2919.0,436.7568,437.0546,436.4987,436.8759,2919.0
2024-12-18 11:50:00,440.06,440.25,440.04,440.25,1284.0,436.8759,437.0646,436.8561,437.0646,1284.0
2024-12-18 11:55:00,440.26,440.48,440.14,440.48,1147.0,437.0745,437.2929,436.9554,437.2929,1147.0
2024-12-18 12:00:00,440.63,440.82,440.3,440.31,1784.0,437.4418,437.6304,437.1142,437.1241,1784.0
2024-12-18 12:05:00,440.25,440.25,439.88,440.05,6408.0,437.0646,437.0646,436.6972,436.866,6408.0
2024-12-18 12:10:00,440.11,440.51,440.0,440.35,3464.0,436.9256,437.3227,436.8164,437.1638,3464.0
2024-12-18 12:15:00,440.42,440.82,440.33,440.57,1400.0,437.2333,437.6304,437.144,437.3823,1400.0
2024-12-18 12:20:00,440.55,440.85,440.25,440.25,2714.0,437.3624,437.6602,437.0646,437.0646,2714.0
2024-12-18 12:25:00,440.38,440.41,439.82,439.99,2261.0,437.1936,437.2234,436.6377,436.8065,2261.0
2024-12-18 12:30:00,439.99,440.13,439.98,439.99,807.0,436.8065,436.9454,436.7965,436.8065,807.0
2024-12-18 12:35:00,439.99,440.31,439.77,440.09,4445.0,436.8065,437.1241,436.588,436.9057,4445.0
2024-12-18 12:40:00,440.01,440.25,439.43,439.51,4363.0,436.8263,437.0646,436.2505,436.3299,4363.0
2024-12-18 12:45:00,439.44,439.44,439.0,439.22,7122.0,436.2604,436.2604,435.8236,436.042,7122.0
2024-12-18 12:50:00,439.13,439.56,439.01,439.32,3683.0,435.9527,436.3796,435.8335,436.1413,3683.0
2024-12-18 12:55:00,439.53,439.84,439.43,439.62,2423.0,436.3498,436.6575,436.2505,436.4391,2423.0
2024-12-18 13:00:00,439.64,439.86,439.0,439.0,1576.0,436.459,436.6774,435.8236,435.8236,1576.0
2024-12-18 13:05:00,438.98,439.15,438.67,438.98,1692.0,435.8038,435.9725,435.496,435.8038,1692.0
2024-12-18 13:10:00,438.7,438.96,438.09,438.27,8154.0,435.5258,435.7839,434.9202,435.0989,8154.0
2024-12-18 13:15:00,438.6,438.81,438.49,438.79,2082.0,435.4265,435.635,435.3173,435.6151,2082.0
2024-12-18 13:20:00,438.91,438.91,438.59,438.75,1513.0,435.7343,435.7343,435.4166,435.5754,1513.0
2024-12-18 13:25:00,438.75,438.76,438.5,438.5,700.0,435.5754,435.5853,435.3272,435.3272,700.0
2024-12-18 13:30:00,438.54,439.48,438.53,439.3,2537.0,435.3669,436.3001,435.357,436.1214,2537.0
2024-12-18 13:35:00,439.4,439.45,439.3,439.3,1383.0,436.2207,436.2704,436.1214,436.1214,1383.0
2024-12-18 13:40:00,439.24,439.24,439.0,439.21,901.0,436.0619,436.0619,435.8236,436.0321,901.0
2024-12-18 13:45:00,439.27,439.36,438.99,438.99,2579.0,436.0917,436.181,435.8137,435.8137,2579.0
2024-12-18 13:50:00,438.92,439.3,438.92,439.11,2554.0,435.7442,436.1214,435.7442,435.9328,2554.0
2024-12-18 13:55:00,439.11,439.46,439.04,439.11,2730.0,435.9328,436.2803,435.8633,435.9328,2730.0
2024-12-18 14:00:00,438.88,439.59,437.69,437.7,9234.0,435.7045,436.4093,434.5231,434.533,9234.0
2024-12-18 14:05:00,437.7,437.82,436.11,436.12,13855.0,434.533,434.6522,432.9545,432.9645,13855.0
2024-12-18 14:10:00,436.19,436.2,434.5,434.56,3896.0,433.0339,433.0439,431.3562,431.4157,3896.0
2024-12-18 14:15:00,434.8,434.95,434.41,434.69,3995.0,431.654,431.8029,431.2668,431.5448,3995.0
2024-12-18 14:20:00,434.46,435.24,434.46,435.22,6326.0,431.3165,432.0908,431.3165,432.071,6326.0
2024-12-18 14:25:00,435.13,435.82,435.12,435.18,2738.0,431.9816,432.6666,431.9717,432.0313,2738.0
2024-12-18 14:30:00,435.17,436.2,435.14,435.92,3222.0,432.0213,433.0439,431.9915,432.7659,3222.0
2024-12-18 14:35:00,435.89,435.89,434.83,434.83,1608.0,432.7361,432.7361,431.6838,431.6838,1608.0
2024-12-18 14:40:00,435.23,435.24,434.02,434.02,10086.0,432.0809,432.0908,430.8796,430.8796,10086.0
2024-12-18 14:45:00,434.35,434.44,433.38,433.55,5890.0,431.2073,431.2966,430.2443,430.413,5890.0
2024-12-18 14:50:00,433.54,433.61,432.59,432.59,4695.0,430.4031,430.4726,429.46,429.46,4695.0
2024-12-18 14:55:00,432.78,432.78,431.62,432.14,5614.0,429.6486,429.6486,428.497,429.0132,5614.0
2024-12-18 15:00:00,432.14,432.95,432.0,432.0,6460.0,429.0132,429.8174,428.8743,428.8743,6460.0
2024-12-18 15:05:00,432.0,432.58,432.0,432.25,8742.0,428.8743,429.4501,428.8743,429.1225,8742.0
2024-12-18 15:10:00,432.12,432.34,431.33,431.55,8161.0,428.9934,429.2118,428.2091,428.4275,8161.0
2024-12-18 15:15:00,431.8,431.83,430.35,430.83,8866.0,428.6757,428.7055,427.2362,427.7127,8866.0
2024-12-18 15:20:00,430.65,431.69,430.31,430.93,7616.0,427.534,428.5665,427.1965,427.812,7616.0
2024-12-18 15:25:00,430.98,430.98,430.2,430.55,6687.0,427.8616,427.8616,427.0873,427.4348,6687.0
2024-12-18 15:30:00,430.44,430.6,429.38,429.38,9227.0,427.3255,427.4844,426.2732,426.2732,9227.0
2024-12-18 15:35:00,429.72,429.72,427.97,428.13,12831.0,426.6108,426.6108,424.8734,425.0323,12831.0
2024-12-18 15:40:00,427.95,428.01,426.0,426.23,22680.0,424.8536,424.9131,422.9177,423.146,22680.0
2024-12-18 15:45:00,425.99,427.98,425.59,427.71,17382.0,422.9077,424.8833,422.5106,424.6153,17382.0
2024-12-18 15:50:00,427.41,427.41,425.3,425.37,30204.0,424.3175,424.3175,422.2227,422.2922,30204.0
2024-12-18 15:55:00,425.43,426.17,424.51,425.87,104393.0,422.3518,423.0864,421.4385,422.7886,104393.0
2024-12-19 09:30:00,428.07,431.06,426.55,430.95,31217.0,424.9727,427.9411,423.4637,427.8319,31217.0
2024-12-19 09:35:00,429.57,429.76,428.01,429.25,6963.0,426.4618,426.6505,424.9131,426.1442,6963.0
2024-12-19 09:40:00,428.75,430.0,428.71,429.64,14707.0,425.6478,426.8887,425.6081,426.5313,14707.0
2024-12-19 09:45:00,429.64,429.64,428.63,429.19,17042.0,426.5313,426.5313,425.5286,426.0846,17042.0
2024-12-19 09:50:00,428.98,429.47,427.44,427.75,6302.0,425.8761,426.3626,424.3473,424.655,6302.0
2024-12-19 09:55:00,427.88,427.9,427.06,427.77,6526.0,424.7841,424.8039,423.97,424.6749,6526.0
2024-12-19 10:00:00,427.98,428.47,426.25,426.91,8454.0,424.8833,425.3698,423.1659,423.8211,8454.0
2024-12-19 10:05:00,427.32,428.41,427.0,427.62,3778.0,424.2281,425.3102,423.9104,424.526,3778.0
2024-12-19 10:10:00,427.75,428.44,427.49,428.37,11496.0,424.655,425.34,424.3969,425.2705,11496.0
2024-12-19 10:15:00,428.04,428.91,427.25,428.91,13347.0,424.9429,425.8066,424.1586,425.8066,13347.0
2024-12-19 10:20:00,428.81,428.94,428.0,428.22,5291.0,425.7073,425.8364,424.9032,425.1216,5291.0
2024-12-19 10:25:00,427.88,428.98,427.87,428.11,4818.0,424.7841,425.8761,424.7741,425.0124,4818.0
2024-12-19 10:30:00,427.94,428.23,426.91,427.17,13711.0,424.8436,425.1315,423.8211,424.0792,13711.0
2024-12-19 10:35:00,427.17,427.95,426.7,427.28,4572.0,424.0792,424.8536,423.6126,424.1884,4572.0
2024-12-19 10:40:00,427.07,429.17,427.03,429.17,3892.0,423.9799,426.0647,423.9402,426.0647,3892.0
2024-12-19 10:45:00,428.68,428.69,426.71,427.25,4188.0,425.5783,425.5882,423.6225,424.1586,4188.0
2024-12-19 10:50:00,427.25,427.58,426.6,427.14,2278.0,424.1586,424.4862,423.5133,424.0494,2278.0
2024-12-19 10:55:00,426.94,427.41,426.51,427.06,6600.0,423.8509,424.3175,423.424,423.97,6600.0
2024-12-19 11:00:00,427.07,427.07,421.97,423.02,81753.0,423.9799,423.9799,418.9168,419.9592,81753.0
2024-12-19 11:05:00,423.0,423.78,422.28,423.57,40100.0,419.9394,420.7137,419.2246,420.5053,40100.0
2024-12-19 11:10:00,424.16,424.94,423.57,424.71,8375.0,421.091,421.8653,420.5053,421.637,8375.0
2024-12-19 11:15:00,424.71,426.09,424.71,425.55,3196.0,421.637,423.007,421.637,422.4709,3196.0
2024-12-19 11:20:00,425.54,427.41,425.54,427.04,5324.0,422.461,424.3175,422.461,423.9502,5324.0
2024-12-19 11:25:00,427.58,427.6,426.93,427.1,8245.0,424.4862,424.5061,423.8409,424.0097,8245.0
2024-12-19 11:30:00,427.05,427.42,426.39,426.44,8936.0,423.9601,424.3274,423.3049,423.3545,8936.0
2024-12-19 11:35:00,426.4,427.22,425.98,426.96,1766.0,423.3148,424.1288,422.8978,423.8707,1766.0
2024-12-19 11:40:00,426.79,427.31,426.22,427.16,5649.0,423.702,424.2182,423.1361,424.0693,5649.0
2024-12-19 11:45:00,427.07,427.24,426.55,426.56,2239.0,423.9799,424.1487,423.4637,423.4736,2239.0
2024-12-19 11:50:00,426.62,426.62,425.42,425.64,3340.0,423.5332,423.5332,422.3419,422.5603,3340.0
2024-12-19 11:55:00,425.91,426.0,425.16,425.43,4189.0,422.8283,422.9177,422.0838,422.3518,4189.0
2024-12-19 12:00:00,425.22,426.05,424.88,426.05,5194.0,422.1433,422.9673,421.8058,422.9673,5194.0
2024-12-19 12:05:00,426.1,426.1,425.36,425.98,1777.0,423.017,423.017,422.2823,422.8978,1777.0
2024-12-19 12:10:00,426.17,426.22,425.52,425.77,2374.0,423.0864,423.1361,422.4411,422.6893,2374.0
2024-12-19 12:15:00,425.77,426.05,425.31,426.05,2231.0,422.6893,422.9673,422.2327,422.9673,2231.0
2024-12-19 12:20:00,426.05,426.35,425.41,425.62,21263.0,422.9673,423.2651,422.3319,422.5404,21263.0
2024-12-19 12:25:00,425.58,425.95,425.01,425.62,16718.0,422.5007,422.868,421.9348,422.5404,16718.0
2024-12-19 12:30:00,425.89,425.92,424.98,425.75,11389.0,422.8085,422.8383,421.9051,422.6695,11389.0
2024-12-19 12:35:00,425.43,425.69,424.45,424.9,1920.0,422.3518,422.6099,421.3789,421.8256,1920.0
2024-12-19 12:40:00,424.66,425.2,424.66,424.85,2043.0,421.5874,422.1235,421.5874,421.776,2043.0
2024-12-19 12:45:00,424.55,424.55,424.2,424.4,2913.0,421.4782,421.4782,421.1307,421.3293,2913.0
2024-12-19 12:50:00,424.43,424.81,424.22,424.64,3486.0,421.359,421.7363,421.1506,421.5675,3486.0
2024-12-19 12:55:00,424.64,425.27,424.64,424.99,1539.0,421.5675,422.193,421.5675,421.915,1539.0
2024-12-19 13:00:00,424.74,424.74,423.66,423.81,2072.0,421.6668,421.6668,420.5946,420.7435,2072.0
2024-12-19 13:05:00,423.67,424.54,423.66,424.53,1709.0,420.6045,421.4682,420.5946,421.4583,1709.0
2024-12-19 13:10:00,424.45,425.45,424.34,425.45,5400.0,421.3789,422.3717,421.2697,422.3717,5400.0
2024-12-19 13:15:00,425.15,426.14,425.05,426.14,10036.0,422.0738,423.0567,421.9745,423.0567,10036.0
2024-12-19 13:20:00,425.7,426.15,425.6,425.85,3862.0,422.6198,423.0666,422.5206,422.7688,3862.0
2024-12-19 13:25:00,426.26,426.26,425.46,425.91,3042.0,423.1758,423.1758,422.3816,422.8283,3042.0
2024-12-19 13:30:00,425.91,425.91,425.38,425.71,1924.0,422.8283,422.8283,422.3022,422.6298,1924.0
2024-12-19 13:35:00,425.53,425.98,425.26,425.42,8261.0,422.4511,422.8978,422.183,422.3419,8261.0
2024-12-19 13:40:00,425.1,425.75,425.08,425.29,2061.0,422.0242,422.6695,422.0043,422.2128,2061.0
2024-12-19 13:45:00,425.68,426.19,425.5,426.19,1718.0,422.6,423.1063,422.4213,423.1063,1718.0
2024-12-19 13:50:00,426.03,426.57,425.88,425.88,2655.0,422.9475,423.4836,422.7985,422.7985,2655.0
2024-12-19 13:55:00,426.05,427.11,425.95,427.06,3937.0,422.9673,424.0196,422.868,423.97,3937.0
2024-12-19 14:00:00,427.12,427.35,426.22,426.76,10918.0,424.0296,424.2579,423.1361,423.6722,10918.0
2024-12-19 14:05:00,426.77,426.77,425.75,425.76,1235.0,423.6821,423.6821,422.6695,422.6794,1235.0
2024-12-19 14:10:00,425.74,425.74,425.25,425.67,2224.0,422.6596,422.6596,422.1731,422.5901,2224.0
2024-12-19 14:15:00,425.62,426.09,425.44,426.07,2644.0,422.5404,423.007,422.3617,422.9872,2644.0
2024-12-19 14:20:00,426.19,426.68,425.89,426.68,2601.0,423.1063,423.5928,422.8085,423.5928,2601.0
2024-12-19 14:25:00,426.68,427.19,426.43,427.09,8778.0,423.5928,424.0991,423.3446,423.9998,8778.0
2024-12-19 14:30:00,427.18,427.18,426.6,427.08,15749.0,424.0891,424.0891,423.5133,423.9899,15749.0
2024-12-19 14:35:00,427.13,427.13,426.76,426.93,1831.0,424.0395,424.0395,423.6722,423.8409,1831.0
2024-12-19 14:40:00,426.85,426.88,426.29,426.34,3579.0,423.7615,423.7913,423.2056,423.2552,3579.0
2024-12-19 14:45:00,426.33,426.35,426.05,426.17,1864.0,423.2453,423.2651,422.9673,423.0864,1864.0
2024-12-19 14:50:00,426.02,426.64,425.85,425.85,3115.0,422.9375,423.553,422.7688,422.7688,3115.0
2024-12-19 14:55:00,426.12,426.55,425.78,426.0,4379.0,423.0368,423.4637,422.6993,422.9177,4379.0
2024-12-19 15:00:00,425.9,426.35,425.9,425.99,5589.0,422.8184,423.2651,422.8184,422.9077,5589.0
2024-12-19 15:05:00,426.05,426.56,426.05,426.05,5390.0,422.9673,423.4736,422.9673,422.9673,5390.0
2024-12-19 15:10:00,426.24,426.84,425.97,426.84,6733.0,423.1559,423.7516,422.8879,423.7516,6733.0
2024-12-19 15:15:00,426.85,427.25,426.79,427.1,6867.0,423.7615,424.1586,423.702,424.0097,6867.0
2024-12-19 15:20:00,426.94,427.44,426.55,427.08,4373.0,423.8509,424.3473,423.4637,423.9899,4373.0
2024-12-19 15:25:00,427.17,427.52,426.55,427.08,8641.0,424.0792,424.4267,423.4637,423.9899,8641.0
2024-12-19 15:30:00,427.09,427.09,426.38,426.57,5095.0,423.9998,423.9998,423.2949,423.4836,5095.0
2024-12-19 15:35:00,426.31,427.06,425.84,427.06,6693.0,423.2254,423.97,422.7588,423.97,6693.0
2024-12-19 15:40:00,426.86,427.37,426.71,427.07,7746.0,423.7715,424.2778,423.6225,423.9799,7746.0
2024-12-19 15:45:00,427.0,427.52,426.58,427.41,8931.0,423.9104,424.4267,423.4935,424.3175,8931.0
2024-12-19 15:50:00,427.26,427.26,426.2,426.59,25312.0,424.1686,424.1686,423.1162,423.5034,25312.0
2024-12-19 15:55:00,426.4,426.64,426.0,426.48,52557.0,423.3148,423.553,422.9177,423.3942,52557.0
2024-12-20 09:30:00,426.01,429.59,425.74,429.59,168993.0,422.9276,426.4817,422.6596,426.4817,168993.0
2024-12-20 09:35:00,429.56,429.58,428.04,428.84,6251.0,426.4519,426.4718,424.9429,425.7371,6251.0
2024-12-20 09:40:00,428.84,428.9,426.69,427.85,3880.0,425.7371,425.7967,423.6027,424.7543,3880.0
2024-12-20 09:45:00,428.48,428.65,426.48,428.08,7161.0,425.3797,425.5485,423.3942,424.9826,7161.0
2024-12-20 09:50:00,427.58,427.58,426.7,427.17,1927.0,424.4862,424.4862,423.6126,424.0792,1927.0
2024-12-20 09:55:00,426.78,428.04,426.78,427.32,2479.0,423.692,424.9429,423.692,424.2281,2479.0
2024-12-20 10:00:00,428.16,428.16,426.9,426.9,2489.0,425.062,425.062,423.8112,423.8112,2489.0
2024-12-20 10:05:00,427.56,427.83,427.2,427.33,1142.0,424.4664,424.7344,424.109,424.2381,1142.0
2024-12-20 10:10:00,426.07,427.32,426.07,426.94,3280.0,422.9872,424.2281,422.9872,423.8509,3280.0
2024-12-20 10:15:00,426.82,428.06,426.77,427.68,2514.0,423.7317,424.9628,423.6821,424.5855,2514.0
2024-12-20 10:20:00,427.57,428.12,427.46,428.09,2153.0,424.4763,425.0223,424.3671,424.9926,2153.0
2024-12-20 10:25:00,428.04,428.67,427.73,428.23,1518.0,424.9429,425.5684,424.6352,425.1315,1518.0
2024-12-20 10:30:00,429.44,431.77,429.44,431.27,5642.0,426.3328,428.6459,426.3328,428.1495,5642.0
2024-12-20 10:35:00,430.88,430.93,430.24,430.93,7559.0,427.7624,427.812,427.127,427.812,7559.0
2024-12-20 10:40:00,430.64,430.99,426.9,430.42,28754.0,427.5241,427.8716,423.8112,427.3057,28754.0
2024-12-20 10:45:00,430.42,430.89,430.15,430.69,11344.0,427.3057,427.7723,427.0376,427.5737,11344.0
2024-12-20 10:50:00,430.51,431.51,430.31,431.11,8020.0,427.395,428.3878,427.1965,427.9907,8020.0
2024-12-20 10:55:00,431.29,431.29,430.5,430.5,7549.0,428.1694,428.1694,427.3851,427.3851,7549.0
2024-12-20 11:00:00,430.62,431.77,430.49,431.69,9610.0,427.5042,428.6459,427.3752,428.5665,9610.0
2024-12-20 11:05:00,431.72,432.19,431.39,431.39,4659.0,428.5963,429.0629,428.2687,428.2687,4659.0
2024-12-20 11:10:00,431.5,432.13,431.24,431.25,4689.0,428.3779,429.0033,428.1198,428.1297,4689.0
2024-12-20 11:15:00,431.1,432.04,430.98,431.87,20523.0,427.9808,428.914,427.8616,428.7452,20523.0
2024-12-20 11:20:00,432.05,432.05,431.4,431.77,2375.0,428.9239,428.9239,428.2786,428.6459,2375.0
2024-12-20 11:25:00,432.04,432.58,432.04,432.58,2429.0,428.914,429.4501,428.914,429.4501,2429.0
2024-12-20 11:30:00,432.6,434.75,432.6,434.27,11939.0,429.4699,431.6044,429.4699,431.1278,11939.0
2024-12-20 11:35:00,434.21,435.84,434.2,435.69,9859.0,431.0683,432.6865,431.0583,432.5376,9859.0
2024-12-20 11:40:00,435.58,436.5,435.4,436.13,33810.0,432.4284,433.3417,432.2497,432.9744,33810.0
2024-12-20 11:45:00,435.99,436.39,435.79,435.86,6163.0,432.8354,433.2325,432.6368,432.7063,6163.0
2024-12-20 11:50:00,435.34,435.89,435.0,435.52,3700.0,432.1901,432.7361,431.8526,432.3688,3700.0
2024-12-20 11:55:00,436.03,436.38,435.56,435.56,873.0,432.8751,433.2226,432.4085,432.4085,873.0
2024-12-20 12:00:00,435.55,435.84,435.55,435.59,1887.0,432.3986,432.6865,432.3986,432.4383,1887.0
2024-12-20 12:05:00,435.59,435.82,435.38,435.38,1300.0,432.4383,432.6666,432.2298,432.2298,1300.0
2024-12-20 12:10:00,435.55,435.55,435.14,435.26,613.0,432.3986,432.3986,431.9915,432.1107,613.0
2024-12-20 12:15:00,435.14,435.96,435.14,435.23,3142.0,431.9915,432.8056,431.9915,432.0809,3142.0
2024-12-20 12:20:00,435.02,435.26,434.82,434.85,1733.0,431.8724,432.1107,431.6739,431.7036,1733.0
2024-12-20 12:25:00,435.53,435.82,435.13,435.82,1985.0,432.3787,432.6666,431.9816,432.6666,1985.0
2024-12-20 12:30:00,435.43,435.94,434.65,434.75,3359.0,432.2794,432.7858,431.5051,431.6044,3359.0
2024-12-20 12:35:00,435.03,435.35,434.54,435.02,1825.0,431.8823,432.2,431.3959,431.8724,1825.0
2024-12-20 12:40:00,435.06,435.08,434.33,434.59,10354.0,431.9121,431.932,431.1874,431.4455,10354.0
2024-12-20 12:45:00,434.56,435.57,434.07,435.27,14159.0,431.4157,432.4184,430.9293,432.1206,14159.0
2024-12-20 12:50:00,435.34,435.72,435.06,435.65,5210.0,432.1901,432.5673,431.9121,432.4979,5210.0
2024-12-20 12:55:00,435.65,435.79,435.48,435.49,2404.0,432.4979,432.6368,432.3291,432.339,2404.0
2024-12-20 13:00:00,434.96,434.96,434.16,434.16,18346.0,431.8128,431.8128,431.0186,431.0186,18346.0
2024-12-20 13:05:00,434.16,434.27,433.66,433.9,4148.0,431.0186,431.1278,430.5223,430.7605,4148.0
2024-12-20 13:10:00,433.98,434.37,433.89,434.1,2229.0,430.8399,431.2271,430.7506,430.9591,2229.0
2024-12-20 13:15:00,433.93,434.0,433.6,433.72,3425.0,430.7903,430.8598,430.4627,430.5818,3425.0
2024-12-20 13:20:00,433.61,433.85,433.27,433.42,6713.0,430.4726,430.7109,430.1351,430.284,6713.0
2024-12-20 13:25:00,433.45,433.88,432.79,432.8,5201.0,430.3138,430.7407,429.6585,429.6685,5201.0
2024-12-20 13:30:00,433.12,433.54,432.77,432.8,954.0,429.9862,430.4031,429.6387,429.6685,954.0
2024-12-20 13:35:00,432.97,433.47,432.82,433.0,8718.0,429.8372,430.3336,429.6883,429.867,8718.0
2024-12-20 13:40:00,432.98,433.39,432.97,433.32,2362.0,429.8472,430.2542,429.8372,430.1847,2362.0
2024-12-20 13:45:00,433.36,433.36,432.75,432.95,2572.0,430.2244,430.2244,429.6188,429.8174,2572.0
2024-12-20 13:50:00,432.74,433.5,432.66,433.5,4248.0,429.6089,430.3634,429.5295,430.3634,4248.0
2024-12-20 13:55:00,433.6,433.6,432.8,432.86,1593.0,430.4627,430.4627,429.6685,429.728,1593.0
2024-12-20 14:00:00,432.9,433.15,432.68,432.74,3458.0,429.7677,430.0159,429.5493,429.6089,3458.0
2024-12-20 14:05:00,432.93,432.96,432.29,432.29,11122.0,429.7975,429.8273,429.1622,429.1622,11122.0
2024-12-20 14:10:00,432.48,432.66,432.22,432.66,3783.0,429.3508,429.5295,429.0927,429.5295,3783.0
2024-12-20 14:15:00,432.53,432.86,432.4,432.74,3387.0,429.4004,429.728,429.2714,429.6089,3387.0
2024-12-20 14:20:00,432.89,433.66,432.89,433.6,7581.0,429.7578,430.5223,429.7578,430.4627,7581.0
2024-12-20 14:25:00,433.59,434.5,433.58,434.3,9755.0,430.4528,431.3562,430.4428,431.1576,9755.0
2024-12-20 14:30:00,434.03,434.05,433.68,433.8,4419.0,430.8896,430.9094,430.5421,430.6612,4419.0
2024-12-20 14:35:00,433.68,434.17,433.57,434.17,2345.0,430.5421,431.0286,430.4329,431.0286,2345.0
2024-12-20 14:40:00,433.94,434.04,433.33,433.33,4145.0,430.8002,430.8995,430.1946,430.1946,4145.0
2024-12-20 14:45:00,433.36,433.36,433.03,433.03,1500.0,430.2244,430.2244,429.8968,429.8968,1500.0
2024-12-20 14:50:00,433.12,433.19,432.53,432.93,4697.0,429.9862,430.0557,429.4004,429.7975,4697.0
2024-12-20 14:55:00,433.11,433.14,432.81,432.82,3356.0,429.9762,430.006,429.6784,429.6883,3356.0
2024-12-20 15:00:00,433.04,433.39,432.96,433.31,5050.0,429.9067,430.2542,429.8273,430.1748,5050.0
2024-12-20 15:05:00,433.31,433.43,432.81,433.41,5213.0,430.1748,430.2939,429.6784,430.2741,5213.0
2024-12-20 15:10:00,433.22,433.22,432.94,433.06,3323.0,430.0854,430.0854,429.8075,429.9266,3323.0
2024-12-20 15:15:00,433.06,433.07,432.2,432.32,9864.0,429.9266,429.9365,429.0728,429.1919,9864.0
2024-12-20 15:20:00,432.22,432.48,432.11,432.45,7189.0,429.0927,429.3508,428.9835,429.321,7189.0
2024-12-20 15:25:00,432.22,432.62,432.22,432.62,2994.0,429.0927,429.4898,429.0927,429.4898,2994.0
2024-12-20 15:30:00,432.33,432.47,431.49,431.74,19932.0,429.2019,429.3409,428.368,428.6161,19932.0
2024-12-20 15:35:00,431.82,433.08,431.82,432.76,5604.0,428.6956,429.9464,428.6956,429.6288,5604.0
2024-12-20 15:40:00,432.76,433.09,432.18,433.09,4327.0,429.6288,429.9564,429.053,429.9564,4327.0
2024-12-20 15:45:00,432.75,433.22,432.74,432.79,3023.0,429.6188,430.0854,429.6089,429.6585,3023.0
2024-12-20 15:50:00,432.65,433.13,432.36,432.98,7298.0,429.5196,429.9961,429.2317,429.8472,7298.0
2024-12-20 15:55:00,432.98,433.08,432.09,432.53,70177.0,429.8472,429.9464,428.9636,429.4004,70177.0
2024-12-23 09:30:00,432.63,432.63,430.54,430.93,24993.0,429.4997,429.4997,427.4248,427.812,24993.0
2024-12-23 09:35:00,430.78,432.33,430.21,430.42,8863.0,427.6631,429.2019,427.0972,427.3057,8863.0
2024-12-23 09:40:00,430.44,431.49,430.44,431.0,2487.0,427.3255,428.368,427.3255,427.8815,2487.0
2024-12-23 09:45:00,430.71,431.51,430.49,431.42,900.0,427.5936,428.3878,427.3752,428.2985,900.0
2024-12-23 09:50:00,430.98,431.42,430.21,431.42,4137.0,427.8616,428.2985,427.0972,428.2985,4137.0
2024-12-23 09:55:00,431.04,431.4,430.45,431.4,7822.0,427.9212,428.2786,427.3355,428.2786,7822.0
2024-12-23 10:00:00,431.4,431.4,429.73,429.96,7643.0,428.2786,428.2786,426.6207,426.849,7643.0
2024-12-23 10:05:00,429.63,430.12,429.48,430.04,1029.0,426.5214,427.0079,426.3725,426.9284,1029.0
2024-12-23 10:10:00,429.73,430.8,429.63,430.47,3342.0,426.6207,427.6829,426.5214,427.3553,3342.0
2024-12-23 10:15:00,430.37,431.41,430.22,431.41,9677.0,427.2561,428.2885,427.1071,428.2885,9677.0
2024-12-23 10:20:00,431.1,431.15,430.7,430.91,4420.0,427.9808,428.0304,427.5837,427.7921,4420.0
2024-12-23 10:25:00,430.91,431.29,430.83,431.29,3767.0,427.7921,428.1694,427.7127,428.1694,3767.0
2024-12-23 10:30:00,431.47,431.68,430.61,431.28,8498.0,428.3481,428.5566,427.4943,428.1595,8498.0
2024-12-23 10:35:00,430.99,431.39,430.93,431.25,630.0,427.8716,428.2687,427.812,428.1297,630.0
2024-12-23 10:40:00,430.9,431.0,430.37,430.37,2000.0,427.7822,427.8815,427.2561,427.2561,2000.0
2024-12-23 10:45:00,430.05,430.05,429.07,429.5,1050.0,426.9384,426.9384,425.9655,426.3924,1050.0
2024-12-23 10:50:00,429.5,429.5,428.69,428.69,2248.0,426.3924,426.3924,425.5882,425.5882,2248.0
2024-12-23 10:55:00,428.79,428.99,428.6,428.67,749.0,425.6875,425.886,425.4989,425.5684,749.0
2024-12-23 11:00:00,428.63,428.84,428.42,428.42,700.0,425.5286,425.7371,425.3202,425.3202,700.0
2024-12-23 11:05:00,428.86,429.19,428.33,428.33,2860.0,425.757,426.0846,425.2308,425.2308,2860.0
2024-12-23 11:10:00,428.46,428.72,428.2,428.54,2026.0,425.3599,425.618,425.1018,425.4393,2026.0
2024-12-23 11:15:00,428.54,428.54,428.08,428.31,1974.0,425.4393,425.4393,424.9826,425.211,1974.0
2024-12-23 11:20:00,428.32,428.48,428.05,428.05,1424.0,425.2209,425.3797,424.9528,424.9528,1424.0
2024-12-23 11:25:00,428.27,428.47,428.14,428.37,2211.0,425.1713,425.3698,425.0422,425.2705,2211.0
2024-12-23 11:30:00,428.37,428.45,427.72,427.72,1603.0,425.2705,425.3499,424.6252,424.6252,1603.0
2024-12-23 11:35:00,427.81,428.13,427.81,427.89,1290.0,424.7146,425.0323,424.7146,424.794,1290.0
2024-12-23 11:40:00,427.86,428.18,427.62,427.94,1909.0,424.7642,425.0819,424.526,424.8436,1909.0
2024-12-23 11:45:00,427.94,428.05,427.53,427.53,2006.0,424.8436,424.9528,424.4366,424.4366,2006.0
2024-12-23 11:50:00,428.06,428.34,427.94,428.34,1155.0,424.9628,425.2407,424.8436,425.2407,1155.0
2024-12-23 11:55:00,428.34,428.6,428.28,428.44,1794.0,425.2407,425.4989,425.1812,425.34,1794.0
2024-12-23 12:00:00,428.67,428.82,427.4,427.75,3712.0,425.5684,425.7173,424.3075,424.655,3712.0
2024-12-23 12:05:00,427.91,427.91,427.6,427.62,1863.0,424.8139,424.8139,424.5061,424.526,1863.0
2024-12-23 12:10:00,427.84,428.1,427.77,428.02,1305.0,424.7444,425.0025,424.6749,424.9231,1305.0
2024-12-23 12:15:00,427.64,427.74,427.49,427.56,500.0,424.5458,424.6451,424.3969,424.4664,500.0
2024-12-23 12:20:00,427.49,427.69,427.47,427.58,1341.0,424.3969,424.5954,424.377,424.4862,1341.0
2024-12-23 12:25:00,427.51,427.89,427.47,427.67,3737.0,424.4167,424.794,424.377,424.5756,3737.0
2024-12-23 12:30:00,427.4,427.44,427.4,427.44,2856.0,424.3075,424.3473,424.3075,424.3473,2856.0
2024-12-23 12:35:00,427.42,427.51,427.03,427.1,3333.0,424.3274,424.4167,423.9402,424.0097,3333.0
2024-12-23 12:40:00,427.09,427.46,427.0,427.32,3661.0,423.9998,424.3671,423.9104,424.2281,3661.0
2024-12-23 12:45:00,427.58,427.74,427.5,427.67,1865.0,424.4862,424.6451,424.4068,424.5756,1865.0
2024-12-23 12:50:00,427.53,427.54,427.28,427.37,793.0,424.4366,424.4465,424.1884,424.2778,793.0
2024-12-23 12:55:00,427.57,427.82,427.46,427.51,3271.0,424.4763,424.7245,424.3671,424.4167,3271.0
2024-12-23 13:00:00,427.72,427.85,427.5,427.62,1617.0,424.6252,424.7543,424.4068,424.526,1617.0
2024-12-23 13:05:00,427.71,427.87,427.59,427.59,1374.0,424.6153,424.7741,424.4962,424.4962,1374.0
2024-12-23 13:10:00,427.5,427.63,427.39,427.63,850.0,424.4068,424.5359,424.2976,424.5359,850.0
2024-12-23 13:15:00,427.83,427.89,427.57,427.77,1808.0,424.7344,424.794,424.4763,424.6749,1808.0
2024-12-23 13:20:00,427.88,427.88,427.43,427.68,1353.0,424.7841,424.7841,424.3373,424.5855,1353.0
2024-12-23 13:25:00,427.91,428.26,427.78,428.26,1050.0,424.8139,425.1613,424.6848,425.1613,1050.0
2024-12-23 13:30:00,428.12,428.12,427.9,427.9,200.0,425.0223,425.0223,424.8039,424.8039,200.0
2024-12-23 13:35:00,427.84,428.11,427.84,428.05,1000.0,424.7444,425.0124,424.7444,424.9528,1000.0
2024-12-23 13:40:00,427.92,427.92,427.91,427.92,100.0,424.8238,424.8238,424.8139,424.8238,100.0
2024-12-23 13:45:00,427.76,427.76,427.14,427.47,3056.0,424.6649,424.6649,424.0494,424.377,3056.0
2024-12-23 13:50:00,427.61,427.83,427.42,427.58,1615.0,424.516,424.7344,424.3274,424.4862,1615.0
2024-12-23 13:55:00,427.72,427.72,427.41,427.52,1149.0,424.6252,424.6252,424.3175,424.4267,1149.0
2024-12-23 14:00:00,427.56,427.57,427.38,427.56,1002.0,424.4664,424.4763,424.2877,424.4664,1002.0
2024-12-23 14:05:00,427.46,427.46,427.17,427.17,911.0,424.3671,424.3671,424.0792,424.0792,911.0
2024-12-23 14:10:00,427.34,427.86,427.1,427.86,22301.0,424.248,424.7642,424.0097,424.7642,22301.0
2024-12-23 14:15:00,427.95,428.53,427.95,428.51,2638.0,424.8536,425.4294,424.8536,425.4095,2638.0
2024-12-23 14:20:00,428.73,428.89,428.26,428.27,1581.0,425.6279,425.7868,425.1613,425.1713,1581.0
2024-12-23 14:25:00,428.22,428.22,428.01,428.02,1982.0,425.1216,425.1216,424.9131,424.9231,1982.0
2024-12-23 14:30:00,428.11,428.6,428.11,428.43,2665.0,425.0124,425.4989,425.0124,425.3301,2665.0
2024-12-23 14:35:00,428.62,428.69,428.18,428.18,600.0,425.5187,425.5882,425.0819,425.0819,600.0
2024-12-23 14:40:00,428.01,428.66,428.01,428.66,1707.0,424.9131,425.5584,424.9131,425.5584,1707.0
2024-12-23 14:45:00,428.47,428.76,428.39,428.59,1737.0,425.3698,425.6577,425.2904,425.4889,1737.0
2024-12-23 14:50:00,428.74,429.05,428.71,429.02,1452.0,425.6378,425.9456,425.6081,425.9158,1452.0
2024-12-23 14:55:00,429.13,429.48,429.06,429.38,4356.0,426.025,426.3725,425.9555,426.2732,4356.0
2024-12-23 15:00:00,429.2,429.53,428.98,428.98,1590.0,426.0945,426.4221,425.8761,425.8761,1590.0
2024-12-23 15:05:00,429.21,429.5,429.2,429.28,1789.0,426.1044,426.3924,426.0945,426.1739,1789.0
2024-12-23 15:10:00,429.1,429.43,428.99,429.25,1920.0,425.9952,426.3229,425.886,426.1442,1920.0
2024-12-23 15:15:00,429.43,429.45,429.03,429.33,10619.0,426.3229,426.3427,425.9258,426.2236,10619.0
2024-12-23 15:20:00,429.33,429.36,428.82,429.13,3496.0,426.2236,426.2534,425.7173,426.025,3496.0
2024-12-23 15:25:00,429.17,429.91,429.0,429.65,6251.0,426.0647,426.7994,425.896,426.5413,6251.0
2024-12-23 15:30:00,429.61,430.0,429.11,429.46,2874.0,426.5016,426.8887,426.0052,426.3526,2874.0
2024-12-23 15:35:00,429.47,429.98,429.43,429.84,2595.0,426.3626,426.8689,426.3229,426.7299,2595.0
2024-12-23 15:40:00,429.67,430.51,429.67,430.32,3788.0,426.5611,427.395,426.5611,427.2064,3788.0
2024-12-23 15:45:00,430.43,431.03,430.43,430.78,10766.0,427.3156,427.9113,427.3156,427.6631,10766.0
2024-12-23 15:50:00,430.98,431.73,430.96,431.54,15503.0,427.8616,428.6062,427.8418,428.4176,15503.0
2024-12-23 15:55:00,431.56,432.6,431.5,432.28,62373.0,428.4374,429.4699,428.3779,429.1522,62373.0
2024-12-24 09:30:00,430.61,431.74,429.85,430.02,18178.0,427.4943,428.6161,426.7398,426.9086,18178.0
2024-12-24 09:35:00,430.02,430.82,429.34,430.21,4862.0,426.9086,427.7028,426.2335,427.0972,4862.0
2024-12-24 09:40:00,430.1,430.77,429.38,430.09,3975.0,426.988,427.6532,426.2732,426.9781,3975.0
2024-12-24 09:45:00,429.66,430.03,428.71,429.66,1421.0,426.5512,426.9185,425.6081,426.5512,1421.0
2024-12-24 09:50:00,430.18,430.18,429.64,429.75,1263.0,427.0674,427.0674,426.5313,426.6405,1263.0
2024-12-24 09:55:00,429.75,429.8,429.5,429.8,544.0,426.6405,426.6902,426.3924,426.6902,544.0
2024-12-24 10:00:00,429.8,430.24,429.76,429.86,2595.0,426.6902,427.127,426.6505,426.7497,2595.0
2024-12-24 10:05:00,430.0,430.19,428.95,429.27,2560.0,426.8887,427.0774,425.8463,426.164,2560.0
2024-12-24 10:10:00,429.08,429.69,429.08,429.59,1955.0,425.9754,426.581,425.9754,426.4817,1955.0
2024-12-24 10:15:00,429.45,430.72,429.45,430.72,2461.0,426.3427,427.6035,426.3427,427.6035,2461.0
2024-12-24 10:20:00,431.1,431.1,430.4,430.41,1000.0,427.9808,427.9808,427.2858,427.2958,1000.0
2024-12-24 10:25:00,430.41,431.1,430.4,431.0,1204.0,427.2958,427.9808,427.2858,427.8815,1204.0
2024-12-24 10:30:00,430.88,431.12,430.6,431.11,1130.0,427.7624,428.0006,427.4844,427.9907,1130.0
2024-12-24 10:35:00,431.11,431.31,431.11,431.14,1669.0,427.9907,428.1893,427.9907,428.0205,1669.0
2024-12-24 10:40:00,431.18,431.59,430.99,431.59,2152.0,428.0602,428.4672,427.8716,428.4672,2152.0
2024-12-24 10:45:00,431.4,431.49,431.08,431.4,3259.0,428.2786,428.368,427.9609,428.2786,3259.0
2024-12-24 10:50:00,431.09,431.23,430.89,430.93,1058.0,427.9708,428.1098,427.7723,427.812,1058.0
2024-12-24 10:55:00,430.81,431.27,430.81,431.27,2189.0,427.6929,428.1495,427.6929,428.1495,2189.0
2024-12-24 11:00:00,431.5,431.82,431.17,431.82,1762.0,428.3779,428.6956,428.0503,428.6956,1762.0
2024-12-24 11:05:00,432.0,432.0,431.6,431.63,944.0,428.8743,428.8743,428.4772,428.5069,944.0
2024-12-24 11:10:00,431.26,431.3,431.02,431.3,914.0,428.1396,428.1793,427.9014,428.1793,914.0
2024-12-24 11:15:00,431.2,431.3,430.8,431.01,1300.0,428.0801,428.1793,427.6829,427.8914,1300.0
2024-12-24 11:20:00,431.1,431.4,430.79,431.14,2860.0,427.9808,428.2786,427.673,428.0205,2860.0
2024-12-24 11:25:00,431.23,431.26,431.23,431.25,668.0,428.1098,428.1396,428.1098,428.1297,668.0
2024-12-24 11:30:00,431.26,431.46,431.19,431.25,3655.0,428.1396,428.3382,428.0701,428.1297,3655.0
2024-12-24 11:35:00,431.19,431.8,430.9,431.3,5471.0,428.0701,428.6757,427.7822,428.1793,5471.0
2024-12-24 11:40:00,431.79,432.07,431.26,431.81,2367.0,428.6658,428.9438,428.1396,428.6856,2367.0
2024-12-24 11:45:00,431.5,431.8,431.29,431.65,3352.0,428.3779,428.6757,428.1694,428.5268,3352.0
2024-12-24 11:50:00,431.66,431.83,431.48,431.75,2020.0,428.5367,428.7055,428.358,428.6261,2020.0
2024-12-24 11:55:00,431.87,432.58,431.87,431.94,3000.0,428.7452,429.4501,428.7452,428.8147,3000.0
2024-12-24 12:00:00,431.69,432.58,431.69,432.55,805.0,428.5665,429.4501,428.5665,429.4203,805.0
2024-12-24 12:05:00,432.75,432.84,432.66,432.84,400.0,429.6188,429.7082,429.5295,429.7082,400.0
2024-12-24 12:10:00,432.84,432.85,432.47,432.58,1891.0,429.7082,429.7181,429.3409,429.4501,1891.0
2024-12-24 12:15:00,432.41,432.6,432.33,432.51,2096.0,429.2813,429.4699,429.2019,429.3806,2096.0
2024-12-24 12:20:00,432.44,432.67,432.15,432.61,3749.0,429.3111,429.5394,429.0232,429.4798,3749.0
2024-12-24 12:25:00,432.45,432.67,432.24,432.42,4031.0,429.321,429.5394,429.1125,429.2912,4031.0
2024-12-24 12:30:00,432.26,432.43,431.74,431.74,1629.0,429.1324,429.3012,428.6161,428.6161,1629.0
2024-12-24 12:35:00,431.73,432.62,431.6,432.39,4910.0,428.6062,429.4898,428.4772,429.2614,4910.0
2024-12-24 12:40:00,432.4,432.7,432.39,432.55,5760.0,429.2714,429.5692,429.2614,429.4203,5760.0
2024-12-24 12:45:00,432.4,432.4,432.25,432.39,4849.0,429.2714,429.2714,429.1225,429.2614,4849.0
2024-12-24 12:50:00,432.41,433.36,432.27,432.45,13806.0,429.2813,430.2244,429.1423,429.321,13806.0
2024-12-24 12:55:00,432.58,433.59,432.58,432.88,38479.0,429.4501,430.4528,429.4501,429.7479,38479.0
2024-12-26 09:30:00,431.79,432.07,431.61,432.03,8780.0,428.6658,428.9438,428.4871,428.904,8780.0
2024-12-26 09:35:00,431.11,431.11,430.44,430.44,647.0,427.9907,427.9907,427.3255,427.3255,647.0
2024-12-26 09:40:00,431.86,432.75,431.86,432.23,1938.0,428.7353,429.6188,428.7353,429.1026,1938.0
2024-12-26 09:45:00,432.48,432.84,432.48,432.84,502.0,429.3508,429.7082,429.3508,429.7082,502.0
2024-12-26 09:50:00,432.9,432.9,432.34,432.34,300.0,429.7677,429.7677,429.2118,429.2118,300.0
2024-12-26 09:55:00,432.01,432.82,432.01,432.8,1226.0,428.8842,429.6883,428.8842,429.6685,1226.0
2024-12-26 10:00:00,432.97,433.73,432.97,433.0,8613.0,429.8372,430.5917,429.8372,429.867,8613.0
2024-12-26 10:05:00,432.79,433.28,432.79,433.28,973.0,429.6585,430.145,429.6585,430.145,973.0
2024-12-26 10:10:00,432.8,433.01,432.8,432.98,700.0,429.6685,429.877,429.6685,429.8472,700.0
2024-12-26 10:15:00,433.21,433.39,432.73,433.09,1477.0,430.0755,430.2542,429.599,429.9564,1477.0
2024-12-26 10:20:00,433.11,433.46,433.04,433.04,765.0,429.9762,430.3237,429.9067,429.9067,765.0
2024-12-26 10:25:00,433.04,433.11,432.95,432.96,1159.0,429.9067,429.9762,429.8174,429.8273,1159.0
2024-12-26 10:30:00,432.91,433.18,432.91,432.99,1536.0,429.7777,430.0457,429.7777,429.8571,1536.0
2024-12-26 10:35:00,433.18,433.35,432.9,432.9,783.0,430.0457,430.2145,429.7677,429.7677,783.0
2024-12-26 10:40:00,432.7,433.29,432.7,432.97,635.0,429.5692,430.1549,429.5692,429.8372,635.0
2024-12-26 10:45:00,432.7,433.5,432.69,433.5,1761.0,429.5692,430.3634,429.5593,430.3634,1761.0
2024-12-26 10:50:00,433.54,433.75,433.46,433.73,1340.0,430.4031,430.6116,430.3237,430.5917,1340.0
2024-12-26 10:55:00,433.89,434.1,433.79,434.1,982.0,430.7506,430.9591,430.6513,430.9591,982.0
2024-12-26 11:00:00,434.15,434.15,433.8,434.06,750.0,431.0087,431.0087,430.6612,430.9194,750.0
2024-12-26 11:05:00,434.22,434.22,433.92,433.92,427.0,431.0782,431.0782,430.7804,430.7804,427.0
2024-12-26 11:10:00,434.04,434.43,434.03,434.43,3135.0,430.8995,431.2867,430.8896,431.2867,3135.0
2024-12-26 11:15:00,434.5,434.56,434.45,434.45,454.0,431.3562,431.4157,431.3065,431.3065,454.0
2024-12-26 11:20:00,434.68,434.71,434.48,434.59,2069.0,431.5349,431.5647,431.3363,431.4455,2069.0
2024-12-26 11:25:00,434.38,434.64,434.38,434.64,502.0,431.237,431.4952,431.237,431.4952,502.0
2024-12-26 11:30:00,434.45,434.45,434.4,434.41,200.0,431.3065,431.3065,431.2569,431.2668,200.0
2024-12-26 11:35:00,434.47,434.82,434.41,434.77,2490.0,431.3264,431.6739,431.2668,431.6242,2490.0
2024-12-26 11:40:00,434.91,435.07,434.73,435.07,1888.0,431.7632,431.922,431.5845,431.922,1888.0
2024-12-26 11:45:00,435.25,435.25,434.92,434.92,300.0,432.1007,432.1007,431.7731,431.7731,300.0
2024-12-26 11:50:00,434.97,435.07,434.97,435.07,700.0,431.8228,431.922,431.8228,431.922,700.0
2024-12-26 11:55:00,435.08,435.45,434.81,435.45,3261.0,431.932,432.2993,431.6639,432.2993,3261.0
2024-12-26 12:00:00,435.45,435.45,435.12,435.12,599.0,432.2993,432.2993,431.9717,431.9717,599.0
2024-12-26 12:05:00,435.13,435.13,434.79,434.83,985.0,431.9816,431.9816,431.6441,431.6838,985.0
2024-12-26 12:10:00,434.96,434.97,434.62,434.63,2901.0,431.8128,431.8228,431.4753,431.4852,2901.0
2024-12-26 12:15:00,434.62,434.62,434.61,434.61,201.0,431.4753,431.4753,431.4654,431.4654,201.0
2024-12-26 12:20:00,434.75,435.06,434.67,434.75,2756.0,431.6044,431.9121,431.5249,431.6044,2756.0
2024-12-26 12:25:00,434.79,434.79,434.54,434.56,3508.0,431.6441,431.6441,431.3959,431.4157,3508.0
2024-12-26 12:30:00,434.47,434.55,434.41,434.55,400.0,431.3264,431.4058,431.2668,431.4058,400.0
2024-12-26 12:35:00,434.67,434.89,434.67,434.89,802.0,431.5249,431.7434,431.5249,431.7434,802.0
2024-12-26 12:40:00,434.7,434.7,434.69,434.7,100.0,431.5547,431.5547,431.5448,431.5547,100.0
2024-12-26 12:45:00,434.65,434.65,434.17,434.51,750.0,431.5051,431.5051,431.0286,431.3661,750.0
2024-12-26 12:50:00,434.41,434.58,434.41,434.58,644.0,431.2668,431.4356,431.2668,431.4356,644.0
2024-12-26 12:55:00,434.57,434.57,434.4,434.57,755.0,431.4257,431.4257,431.2569,431.4257,755.0
2024-12-26 13:00:00,434.4,434.84,434.39,434.84,1011.0,431.2569,431.6937,431.247,431.6937,1011.0
2024-12-26 13:05:00,434.75,435.06,434.74,434.74,5274.0,431.6044,431.9121,431.5944,431.5944,5274.0
2024-12-26 13:10:00,434.53,434.53,434.53,434.53,100.0,431.386,431.386,431.386,431.386,100.0
2024-12-26 13:15:00,434.56,434.93,434.56,434.93,415.0,431.4157,431.7831,431.4157,431.7831,415.0
2024-12-26 13:20:00,434.93,435.0,434.9,434.9,600.0,431.7831,431.8526,431.7533,431.7533,600.0
2024-12-26 13:25:00,435.13,435.18,435.03,435.05,500.0,431.9816,432.0313,431.8823,431.9022,500.0
2024-12-26 13:30:00,435.16,435.25,435.05,435.13,2655.0,432.0114,432.1007,431.9022,431.9816,2655.0
2024-12-26 13:35:00,434.83,435.11,434.69,434.81,1296.0,431.6838,431.9618,431.5448,431.6639,1296.0
2024-12-26 13:40:00,434.57,434.62,434.28,434.29,500.0,431.4257,431.4753,431.1378,431.1477,500.0
2024-12-26 13:45:00,434.4,434.6,434.25,434.6,2197.0,431.2569,431.4554,431.108,431.4554,2197.0
2024-12-26 13:50:00,434.43,435.04,434.42,434.93,3579.0,431.2867,431.8923,431.2768,431.7831,3579.0
2024-12-26 13:55:00,435.03,435.03,434.85,434.86,451.0,431.8823,431.8823,431.7036,431.7136,451.0
2024-12-26 14:00:00,434.76,434.9,434.76,434.89,300.0,431.6143,431.7533,431.6143,431.7434,300.0
2024-12-26 14:05:00,434.66,434.66,434.24,434.44,2478.0,431.515,431.515,431.0981,431.2966,2478.0
2024-12-26 14:10:00,434.34,434.69,434.34,434.38,949.0,431.1973,431.5448,431.1973,431.237,949.0
2024-12-26 14:15:00,434.28,434.37,434.23,434.33,703.0,431.1378,431.2271,431.0881,431.1874,703.0
2024-12-26 14:20:00,434.43,434.63,434.43,434.63,1040.0,431.2867,431.4852,431.2867,431.4852,1040.0
2024-12-26 14:25:00,434.63,434.68,434.22,434.23,1730.0,431.4852,431.5349,431.0782,431.0881,1730.0
2024-12-26 14:30:00,434.3,434.3,434.23,434.25,300.0,431.1576,431.1576,431.0881,431.108,300.0
2024-12-26 14:35:00,434.33,434.33,434.22,434.25,500.0,431.1874,431.1874,431.0782,431.108,500.0
2024-12-26 14:40:00,434.36,434.54,434.36,434.54,308.0,431.2172,431.3959,431.2172,431.3959,308.0
2024-12-26 14:45:00,434.49,434.49,434.17,434.24,1103.0,431.3462,431.3462,431.0286,431.0981,1103.0
2024-12-26 14:50:00,434.04,434.13,433.85,433.85,2105.0,430.8995,430.9889,430.7109,430.7109,2105.0
2024-12-26 14:55:00,433.98,433.98,433.76,433.86,863.0,430.8399,430.8399,430.6215,430.7208,863.0
2024-12-26 15:00:00,433.99,434.03,433.61,433.68,2053.0,430.8499,430.8896,430.4726,430.5421,2053.0
2024-12-26 15:05:00,433.69,433.74,433.58,433.59,315.0,430.552,430.6017,430.4428,430.4528,315.0
2024-12-26 15:10:00,433.59,433.59,433.02,433.06,1733.0,430.4528,430.4528,429.8869,429.9266,1733.0
2024-12-26 15:15:00,433.21,433.22,433.1,433.11,844.0,430.0755,430.0854,429.9663,429.9762,844.0
2024-12-26 15:20:00,433.02,433.25,432.94,433.21,1315.0,429.8869,430.1152,429.8075,430.0755,1315.0
2024-12-26 15:25:00,433.39,433.73,433.37,433.73,810.0,430.2542,430.5917,430.2343,430.5917,810.0
2024-12-26 15:30:00,433.46,433.48,433.23,433.43,2060.0,430.3237,430.3436,430.0954,430.2939,2060.0
2024-12-26 15:35:00,433.58,433.73,433.4,433.65,4131.0,430.4428,430.5917,430.2641,430.5123,4131.0
2024-12-26 15:40:00,433.47,433.53,433.26,433.38,1550.0,430.3336,430.3932,430.1251,430.2443,1550.0
2024-12-26 15:45:00,433.21,433.65,433.14,433.65,2934.0,430.0755,430.5123,430.006,430.5123,2934.0
2024-12-26 15:50:00,433.36,433.5,433.06,433.11,7200.0,430.2244,430.3634,429.9266,429.9762,7200.0
2024-12-26 15:55:00,433.27,434.08,433.26,433.75,16235.0,430.1351,430.9392,430.1251,430.6116,16235.0
2024-12-27 09:30:00,432.33,433.76,429.83,432.17,13960.0,429.2019,430.6215,426.72,429.043,13960.0
2024-12-27 09:35:00,432.36,434.58,432.36,434.48,702.0,429.2317,431.4356,429.2317,431.3363,702.0
2024-12-27 09:40:00,434.3,435.17,434.1,434.68,1868.0,431.1576,432.0213,430.9591,431.5349,1868.0
2024-12-27 09:45:00,434.68,434.82,434.02,434.49,1927.0,431.5349,431.6739,430.8796,431.3462,1927.0
2024-12-27 09:50:00,434.21,434.77,434.21,434.22,650.0,431.0683,431.6242,431.0683,431.0782,650.0
2024-12-27 09:55:00,434.0,434.03,433.64,433.67,1126.0,430.8598,430.8896,430.5024,430.5322,1126.0
2024-12-27 10:00:00,433.76,433.76,432.52,432.52,8262.0,430.6215,430.6215,429.3905,429.3905,8262.0
2024-12-27 10:05:00,431.81,432.11,431.45,431.67,2349.0,428.6856,428.9835,428.3282,428.5466,2349.0
2024-12-27 10:10:00,431.55,431.55,430.0,430.15,1100.0,428.4275,428.4275,426.8887,427.0376,1100.0
2024-12-27 10:15:00,430.11,430.37,429.25,429.89,9250.0,426.9979,427.2561,426.1442,426.7795,9250.0
2024-12-27 10:20:00,429.72,429.79,428.88,429.44,15408.0,426.6108,426.6803,425.7768,426.3328,15408.0
2024-12-27 10:25:00,429.49,429.49,428.88,428.93,827.0,426.3824,426.3824,425.7768,425.8265,827.0
2024-12-27 10:30:00,428.73,429.31,428.72,429.31,3015.0,425.6279,426.2037,425.618,426.2037,3015.0
2024-12-27 10:35:00,429.16,429.5,428.85,429.5,3272.0,426.0548,426.3924,425.7471,426.3924,3272.0
2024-12-27 10:40:00,429.64,430.06,429.46,430.03,3116.0,426.5313,426.9483,426.3526,426.9185,3116.0
2024-12-27 10:45:00,430.22,430.46,429.72,430.46,2525.0,427.1071,427.3454,426.6108,427.3454,2525.0
2024-12-27 10:50:00,430.52,430.98,430.22,430.57,2287.0,427.405,427.8616,427.1071,427.4546,2287.0
2024-12-27 10:55:00,430.57,430.57,430.57,430.57,0.0,427.4546,427.4546,427.4546,427.4546,0.0
2024-12-27 11:00:00,429.93,429.93,428.82,429.01,1076.0,426.8192,426.8192,425.7173,425.9059,1076.0
2024-12-27 11:05:00,429.79,429.99,429.0,429.0,2602.0,426.6803,426.8788,425.896,425.896,2602.0
2024-12-27 11:10:00,429.42,429.92,429.16,429.76,1897.0,426.3129,426.8093,426.0548,426.6505,1897.0
2024-12-27 11:15:00,429.44,429.55,429.44,429.55,301.0,426.3328,426.442,426.3328,426.442,301.0
2024-12-27 11:20:00,428.98,429.45,428.8,429.45,4177.0,425.8761,426.3427,425.6974,426.3427,4177.0
2024-12-27 11:25:00,429.56,429.75,429.22,429.49,901.0,426.4519,426.6405,426.1144,426.3824,901.0
2024-12-27 11:30:00,429.34,429.92,429.1,429.85,1800.0,426.2335,426.8093,425.9952,426.7398,1800.0
2024-12-27 11:35:00,429.78,430.34,429.77,430.22,1630.0,426.6703,427.2263,426.6604,427.1071,1630.0
2024-12-27 11:40:00,430.15,430.15,429.45,429.5,2230.0,427.0376,427.0376,426.3427,426.3924,2230.0
2024-12-27 11:45:00,429.35,429.35,428.87,428.87,850.0,426.2434,426.2434,425.7669,425.7669,850.0
2024-12-27 11:50:00,428.65,428.71,427.76,427.76,4171.0,425.5485,425.6081,424.6649,424.6649,4171.0
2024-12-27 11:55:00,428.11,428.38,427.83,428.14,3997.0,425.0124,425.2805,424.7344,425.0422,3997.0
2024-12-27 12:00:00,428.18,428.35,427.76,428.28,3327.0,425.0819,425.2507,424.6649,425.1812,3327.0
2024-12-27 12:05:00,428.17,428.17,427.59,428.09,1726.0,425.072,425.072,424.4962,424.9926,1726.0
2024-12-27 12:10:00,428.15,428.15,427.9,427.91,300.0,425.0521,425.0521,424.8039,424.8139,300.0
2024-12-27 12:15:00,427.84,428.3,427.84,428.25,878.0,424.7444,425.201,424.7444,425.1514,878.0
2024-12-27 12:20:00,428.04,428.21,428.0,428.09,500.0,424.9429,425.1117,424.9032,424.9926,500.0
2024-12-27 12:25:00,427.91,428.37,427.9,428.08,2077.0,424.8139,425.2705,424.8039,424.9826,2077.0
2024-12-27 12:30:00,427.8,428.38,427.8,428.29,800.0,424.7047,425.2805,424.7047,425.1911,800.0
2024-12-27 12:35:00,428.19,428.19,427.5,427.5,700.0,425.0918,425.0918,424.4068,424.4068,700.0
2024-12-27 12:40:00,427.64,427.76,427.35,427.35,2875.0,424.5458,424.6649,424.2579,424.2579,2875.0
2024-12-27 12:45:00,427.09,427.75,427.09,427.75,1003.0,423.9998,424.655,423.9998,424.655,1003.0
2024-12-27 12:50:00,427.56,428.24,427.55,428.24,3210.0,424.4664,425.1415,424.4565,425.1415,3210.0
2024-12-27 12:55:00,428.4,428.41,428.4,428.41,503.0,425.3003,425.3102,425.3003,425.3102,503.0
2024-12-27 13:00:00,428.48,428.59,428.21,428.52,879.0,425.3797,425.4889,425.1117,425.4194,879.0
2024-12-27 13:05:00,428.95,429.19,428.64,428.64,634.0,425.8463,426.0846,425.5386,425.5386,634.0
2024-12-27 13:10:00,428.77,429.12,428.77,429.12,1624.0,425.6676,426.0151,425.6676,426.0151,1624.0
2024-12-27 13:15:00,429.14,429.14,429.1,429.1,300.0,426.035,426.035,425.9952,425.9952,300.0
2024-12-27 13:20:00,428.73,429.09,428.73,429.09,425.0,425.6279,425.9853,425.6279,425.9853,425.0
2024-12-27 13:25:00,428.71,428.88,428.56,428.88,700.0,425.6081,425.7768,425.4592,425.7768,700.0
2024-12-27 13:30:00,428.93,428.93,428.75,428.93,800.0,425.8265,425.8265,425.6478,425.8265,800.0
2024-12-27 13:35:00,429.0,429.07,429.0,429.07,312.0,425.896,425.9655,425.896,425.9655,312.0
2024-12-27 13:40:00,429.2,429.25,428.57,428.68,3063.0,426.0945,426.1442,425.4691,425.5783,3063.0
2024-12-27 13:45:00,428.78,428.78,428.56,428.67,454.0,425.6776,425.6776,425.4592,425.5684,454.0
2024-12-27 13:50:00,428.76,429.01,428.76,429.0,721.0,425.6577,425.9059,425.6577,425.896,721.0
2024-12-27 13:55:00,429.09,429.39,429.09,429.12,1445.0,425.9853,426.2831,425.9853,426.0151,1445.0
2024-12-27 14:00:00,429.03,429.04,429.0,429.04,704.0,425.9258,425.9357,425.896,425.9357,704.0
2024-12-27 14:05:00,429.05,429.34,429.0,429.16,1460.0,425.9456,426.2335,425.896,426.0548,1460.0
2024-12-27 14:10:00,429.46,429.46,429.14,429.16,618.0,426.3526,426.3526,426.035,426.0548,618.0
2024-12-27 14:15:00,429.12,429.47,429.12,429.46,1023.0,426.0151,426.3626,426.0151,426.3526,1023.0
2024-12-27 14:20:00,429.35,429.68,429.35,429.37,830.0,426.2434,426.571,426.2434,426.2633,830.0
2024-12-27 14:25:00,429.35,429.35,429.02,429.23,2218.0,426.2434,426.2434,425.9158,426.1243,2218.0
2024-12-27 14:30:00,429.02,429.02,428.65,428.8,1343.0,425.9158,425.9158,425.5485,425.6974,1343.0
2024-12-27 14:35:00,429.07,429.64,429.07,429.44,900.0,425.9655,426.5313,425.9655,426.3328,900.0
2024-12-27 14:40:00,429.38,429.61,429.36,429.6,517.0,426.2732,426.5016,426.2534,426.4916,517.0
2024-12-27 14:45:00,429.6,429.78,429.44,429.51,3425.0,426.4916,426.6703,426.3328,426.4023,3425.0
2024-12-27 14:50:00,429.66,429.66,429.24,429.24,600.0,426.5512,426.5512,426.1342,426.1342,600.0
2024-12-27 14:55:00,429.28,429.84,429.28,429.69,2319.0,426.1739,426.7299,426.1739,426.581,2319.0
2024-12-27 15:00:00,429.89,429.89,428.96,428.96,900.0,426.7795,426.7795,425.8563,425.8563,900.0
2024-12-27 15:05:00,429.01,429.41,428.91,429.25,2998.0,425.9059,426.303,425.8066,426.1442,2998.0
2024-12-27 15:10:00,429.0,429.24,428.19,428.26,1762.0,425.896,426.1342,425.0918,425.1613,1762.0
2024-12-27 15:15:00,428.25,428.27,427.94,427.94,3066.0,425.1514,425.1713,424.8436,424.8436,3066.0
2024-12-27 15:20:00,427.97,428.14,427.73,428.04,2974.0,424.8734,425.0422,424.6352,424.9429,2974.0
2024-12-27 15:25:00,427.96,428.33,427.92,428.18,1948.0,424.8635,425.2308,424.8238,425.0819,1948.0
2024-12-27 15:30:00,428.24,428.24,427.68,428.12,2264.0,425.1415,425.1415,424.5855,425.0223,2264.0
2024-12-27 15:35:00,428.07,428.38,428.06,428.19,4826.0,424.9727,425.2805,424.9628,425.0918,4826.0
2024-12-27 15:40:00,428.22,428.52,428.11,428.26,6408.0,425.1216,425.4194,425.0124,425.1613,6408.0
2024-12-27 15:45:00,428.37,429.02,428.22,428.95,6247.0,425.2705,425.9158,425.1216,425.8463,6247.0
2024-12-27 15:50:00,428.8,430.09,428.8,429.96,12261.0,425.6974,426.9781,425.6974,426.849,12261.0
2024-12-27 15:55:00,429.96,430.31,429.64,430.29,46203.0,426.849,427.1965,426.5313,427.1766,46203.0
2024-12-30 09:30:00,427.24,427.9,424.77,425.0,12293.0,424.1487,424.8039,421.6966,421.9249,12293.0
2024-12-30 09:35:00,426.25,426.25,423.96,425.19,5226.0,423.1659,423.1659,420.8924,422.1135,5226.0
2024-12-30 09:40:00,425.06,425.06,423.81,424.28,9041.0,421.9845,421.9845,420.7435,421.2101,9041.0
2024-12-30 09:45:00,424.65,425.01,423.06,423.77,3961.0,421.5774,421.9348,419.9989,420.7038,3961.0
2024-12-30 09:50:00,422.66,423.68,422.66,423.66,5486.0,419.6018,420.6145,419.6018,420.5946,5486.0
2024-12-30 09:55:00,423.71,423.96,422.79,422.81,5867.0,420.6442,420.8924,419.7309,419.7508,5867.0
2024-12-30 10:00:00,423.23,423.85,422.79,422.84,2853.0,420.1677,420.7832,419.7309,419.7805,2853.0
2024-12-30 10:05:00,422.79,423.66,422.79,423.49,1619.0,419.7309,420.5946,419.7309,420.4258,1619.0
2024-12-30 10:10:00,423.55,423.62,422.94,423.25,9078.0,420.4854,420.5549,419.8798,420.1876,9078.0
2024-12-30 10:15:00,422.94,422.99,421.98,422.56,4377.0,419.8798,419.9295,418.9268,419.5026,4377.0
2024-12-30 10:20:00,422.49,422.95,422.25,422.25,2834.0,419.4331,419.8897,419.1948,419.1948,2834.0
2024-12-30 10:25:00,422.68,423.0,422.38,422.94,4635.0,419.6217,419.9394,419.3239,419.8798,4635.0
2024-12-30 10:30:00,422.94,423.11,422.67,422.78,5635.0,419.8798,420.0486,419.6118,419.721,5635.0
2024-12-30 10:35:00,422.65,422.99,422.02,422.04,4183.0,419.5919,419.9295,418.9665,418.9863,4183.0
2024-12-30 10:40:00,422.7,423.08,422.55,423.08,3235.0,419.6416,420.0188,419.4926,420.0188,3235.0
2024-12-30 10:45:00,422.85,423.27,421.73,421.73,2720.0,419.7905,420.2074,418.6786,418.6786,2720.0
2024-12-30 10:50:00,422.14,423.0,422.14,422.67,6880.0,419.0856,419.9394,419.0856,419.6118,6880.0
2024-12-30 10:55:00,422.48,423.62,422.48,423.61,6001.0,419.4231,420.5549,419.4231,420.545,6001.0
2024-12-30 11:00:00,423.55,423.73,423.43,423.55,3828.0,420.4854,420.6641,420.3663,420.4854,3828.0
2024-12-30 11:05:00,423.82,424.62,423.82,424.27,7030.0,420.7534,421.5477,420.7534,421.2002,7030.0
2024-12-30 11:10:00,424.22,424.92,424.22,424.3,3102.0,421.1506,421.8455,421.1506,421.23,3102.0
2024-12-30 11:15:00,424.3,425.49,424.3,425.29,3249.0,421.23,422.4114,421.23,422.2128,3249.0
2024-12-30 11:20:00,425.29,425.29,424.3,424.33,4522.0,422.2128,422.2128,421.23,421.2598,4522.0
2024-12-30 11:25:00,424.59,425.09,424.3,425.09,3360.0,421.5179,422.0143,421.23,422.0143,3360.0
2024-12-30 11:30:00,425.0,425.28,424.67,424.67,3384.0,421.9249,422.2029,421.5973,421.5973,3384.0
2024-12-30 11:35:00,424.78,425.64,424.67,425.42,2356.0,421.7065,422.5603,421.5973,422.3419,2356.0
2024-12-30 11:40:00,425.5,426.16,425.23,426.16,3530.0,422.4213,423.0765,422.1532,423.0765,3530.0
2024-12-30 11:45:00,426.01,426.01,424.38,424.38,2166.0,422.9276,422.9276,421.3094,421.3094,2166.0
2024-12-30 11:50:00,424.02,424.95,424.02,424.75,2459.0,420.952,421.8753,420.952,421.6767,2459.0
2024-12-30 11:55:00,424.75,425.11,424.65,424.92,1400.0,421.6767,422.0341,421.5774,421.8455,1400.0
2024-12-30 12:00:00,424.7,425.19,424.7,424.96,2062.0,421.6271,422.1135,421.6271,421.8852,2062.0
2024-12-30 12:05:00,425.11,425.11,424.35,424.71,2664.0,422.0341,422.0341,421.2796,421.637,2664.0
2024-12-30 12:10:00,424.32,424.93,424.32,424.76,2050.0,421.2498,421.8554,421.2498,421.6866,2050.0
2024-12-30 12:15:00,424.4,425.05,424.4,424.66,5685.0,421.3293,421.9745,421.3293,421.5874,5685.0
2024-12-30 12:20:00,424.93,425.39,424.76,425.07,6282.0,421.8554,422.3121,421.6866,421.9944,6282.0
2024-12-30 12:25:00,425.07,425.07,424.66,424.66,1400.0,421.9944,421.9944,421.5874,421.5874,1400.0
2024-12-30 12:30:00,424.66,425.08,424.66,425.06,1508.0,421.5874,422.0043,421.5874,421.9845,1508.0
2024-12-30 12:35:00,425.3,425.37,425.09,425.27,1104.0,422.2227,422.2922,422.0143,422.193,1104.0
2024-12-30 12:40:00,425.27,425.72,425.26,425.72,1413.0,422.193,422.6397,422.183,422.6397,1413.0
2024-12-30 12:45:00,425.56,426.21,425.56,426.13,1346.0,422.4809,423.1262,422.4809,423.0467,1346.0
2024-12-30 12:50:00,426.25,426.25,425.82,425.96,1796.0,423.1659,423.1659,422.739,422.878,1796.0
2024-12-30 12:55:00,425.73,425.73,425.03,425.55,2747.0,422.6496,422.6496,421.9547,422.4709,2747.0
2024-12-30 13:00:00,425.28,425.59,425.02,425.3,1085.0,422.2029,422.5106,421.9448,422.2227,1085.0
2024-12-30 13:05:00,425.02,426.1,425.01,426.1,1868.0,421.9448,423.017,421.9348,423.017,1868.0
2024-12-30 13:10:00,425.78,426.37,425.78,426.17,1600.0,422.6993,423.285,422.6993,423.0864,1600.0
2024-12-30 13:15:00,426.19,426.19,425.84,425.84,308.0,423.1063,423.1063,422.7588,422.7588,308.0
2024-12-30 13:20:00,426.14,426.14,425.53,425.53,1305.0,423.0567,423.0567,422.4511,422.4511,1305.0
2024-12-30 13:25:00,425.6,425.62,425.23,425.62,1596.0,422.5206,422.5404,422.1532,422.5404,1596.0
2024-12-30 13:30:00,425.56,425.92,425.38,425.92,4263.0,422.4809,422.8383,422.3022,422.8383,4263.0
2024-12-30 13:35:00,425.63,425.89,425.31,425.67,1818.0,422.5504,422.8085,422.2327,422.5901,1818.0
2024-12-30 13:40:00,425.92,426.07,425.59,426.03,2467.0,422.8383,422.9872,422.5106,422.9475,2467.0
2024-12-30 13:45:00,426.03,426.03,425.73,425.96,884.0,422.9475,422.9475,422.6496,422.878,884.0
2024-12-30 13:50:00,425.95,426.18,425.83,426.18,1720.0,422.868,423.0964,422.7489,423.0964,1720.0
2024-12-30 13:55:00,426.12,426.19,425.71,425.71,1930.0,423.0368,423.1063,422.6298,422.6298,1930.0
2024-12-30 14:00:00,425.69,425.7,425.14,425.14,300.0,422.6099,422.6198,422.0639,422.0639,300.0
2024-12-30 14:05:00,425.23,425.37,424.63,424.91,1249.0,422.1532,422.2922,421.5576,421.8356,1249.0
2024-12-30 14:10:00,424.94,424.95,424.76,424.94,400.0,421.8653,421.8753,421.6866,421.8653,400.0
2024-12-30 14:15:00,424.94,425.0,424.94,424.94,808.0,421.8653,421.9249,421.8653,421.8653,808.0
2024-12-30 14:20:00,424.94,424.95,424.69,424.69,808.0,421.8653,421.8753,421.6172,421.6172,808.0
2024-12-30 14:25:00,424.93,425.19,424.91,424.95,3097.0,421.8554,422.1135,421.8356,421.8753,3097.0
2024-12-30 14:30:00,425.14,425.38,425.14,425.3,1530.0,422.0639,422.3022,422.0639,422.2227,1530.0
2024-12-30 14:35:00,425.3,425.55,425.07,425.07,2271.0,422.2227,422.4709,421.9944,421.9944,2271.0
2024-12-30 14:40:00,425.17,425.52,425.02,425.45,995.0,422.0937,422.4411,421.9448,422.3717,995.0
2024-12-30 14:45:00,425.3,425.65,425.3,425.41,1131.0,422.2227,422.5702,422.2227,422.3319,1131.0
2024-12-30 14:50:00,425.57,425.57,425.19,425.57,2802.0,422.4908,422.4908,422.1135,422.4908,2802.0
2024-12-30 14:55:00,425.58,425.74,425.56,425.65,2027.0,422.5007,422.6596,422.4809,422.5702,2027.0
2024-12-30 15:00:00,425.65,425.65,424.97,425.01,1366.0,422.5702,422.5702,421.8951,421.9348,1366.0
2024-12-30 15:05:00,424.77,424.96,424.69,424.84,2544.0,421.6966,421.8852,421.6172,421.7661,2544.0
2024-12-30 15:10:00,424.96,425.05,424.89,424.94,1302.0,421.8852,421.9745,421.8157,421.8653,1302.0
2024-12-30 15:15:00,424.94,425.47,424.94,425.44,1339.0,421.8653,422.3915,421.8653,422.3617,1339.0
2024-12-30 15:20:00,425.41,425.75,425.23,425.68,5611.0,422.3319,422.6695,422.1532,422.6,5611.0
2024-12-30 15:25:00,425.37,425.37,425.0,425.06,1746.0,422.2922,422.2922,421.9249,421.9845,1746.0
2024-12-30 15:30:00,425.11,425.11,424.76,424.87,1430.0,422.0341,422.0341,421.6866,421.7959,1430.0
2024-12-30 15:35:00,424.97,424.97,424.38,424.45,2927.0,421.8951,421.8951,421.3094,421.3789,2927.0
2024-12-30 15:40:00,424.4,424.99,424.4,424.9,7478.0,421.3293,421.915,421.3293,421.8256,7478.0
2024-12-30 15:45:00,425.04,425.54,425.03,425.52,8543.0,421.9646,422.461,421.9547,422.4411,8543.0
2024-12-30 15:50:00,425.33,426.07,425.27,425.46,16214.0,422.2525,422.9872,422.193,422.3816,16214.0
2024-12-30 15:55:00,425.34,425.71,424.62,424.79,39502.0,422.2625,422.6298,421.5477,421.7164,39502.0
2024-12-31 09:30:00,425.5,427.78,424.35,427.19,10781.0,424.0364,426.3086,422.8904,425.7206,10781.0
2024-12-31 09:35:00,427.22,427.8,426.14,426.44,1574.0,425.7505,426.3285,424.6742,424.9732,1574.0
2024-12-31 09:40:00,425.74,426.01,425.14,426.01,5274.0,424.2756,424.5446,423.6776,424.5446,5274.0
2024-12-31 09:45:00,425.86,426.16,425.31,426.16,1018.0,424.3952,424.6941,423.8471,424.6941,1018.0
2024-12-31 09:50:00,424.9,425.2,424.89,425.19,350.0,423.4385,423.7374,423.4285,423.7275,350.0
2024-12-31 09:55:00,425.19,425.55,425.19,425.55,915.0,423.7275,424.0862,423.7275,424.0862,915.0
2024-12-31 10:00:00,425.47,425.84,425.21,425.21,1200.0,424.0065,424.3752,423.7474,423.7474,1200.0
2024-12-31 10:05:00,425.92,425.92,424.88,424.89,2614.0,424.455,424.455,423.4185,423.4285,2614.0
2024-12-31 10:10:00,425.31,425.59,424.59,425.5,2013.0,423.8471,424.1261,423.1295,424.0364,2013.0
2024-12-31 10:15:00,425.5,425.79,425.37,425.7,2431.0,424.0364,424.3254,423.9069,424.2357,2431.0
2024-12-31 10:20:00,425.64,425.74,425.59,425.74,479.0,424.1759,424.2756,424.1261,424.2756,479.0
2024-12-31 10:25:00,425.74,425.83,425.27,425.27,3859.0,424.2756,424.3653,423.8072,423.8072,3859.0
2024-12-31 10:30:00,425.1,425.35,424.42,424.42,1605.0,423.6378,423.8869,422.9601,422.9601,1605.0
2024-12-31 10:35:00,424.65,425.21,424.64,425.07,2060.0,423.1893,423.7474,423.1794,423.6079,2060.0
2024-12-31 10:40:00,425.13,425.36,424.99,425.36,1035.0,423.6677,423.8969,423.5282,423.8969,1035.0
2024-12-31 10:45:00,424.94,424.94,424.94,424.94,100.0,423.4783,423.4783,423.4783,423.4783,100.0
2024-12-31 10:50:00,424.54,424.77,424.44,424.44,1300.0,423.0797,423.3089,422.98,422.98,1300.0
2024-12-31 10:55:00,424.24,424.24,424.24,424.24,100.0,422.7807,422.7807,422.7807,422.7807,100.0
2024-12-31 11:00:00,423.71,423.95,422.84,422.85,2456.0,422.2526,422.4917,421.3856,421.3955,2456.0
2024-12-31 11:05:00,422.99,423.56,422.99,423.41,4100.0,421.535,422.1031,421.535,421.9536,4100.0
2024-12-31 11:10:00,423.38,423.61,423.32,423.32,934.0,421.9237,422.1529,421.8639,421.8639,934.0
2024-12-31 11:15:00,423.52,423.99,423.49,423.75,3501.0,422.0632,422.5316,422.0333,422.2924,3501.0
2024-12-31 11:20:00,423.75,423.99,423.59,423.59,859.0,422.2924,422.5316,422.133,422.133,859.0
2024-12-31 11:25:00,423.23,423.23,423.03,423.04,440.0,421.7742,421.7742,421.5749,421.5849,440.0
2024-12-31 11:30:00,423.03,423.17,423.03,423.17,400.0,421.5749,421.7144,421.5749,421.7144,400.0
2024-12-31 11:35:00,422.81,423.28,422.79,422.79,621.0,421.3557,421.824,421.3357,421.3357,621.0
2024-12-31 11:40:00,422.69,422.8,422.68,422.8,200.0,421.2361,421.3457,421.2261,421.3457,200.0
2024-12-31 11:45:00,422.66,422.97,422.33,422.33,2000.0,421.2062,421.5151,420.8773,420.8773,2000.0
2024-12-31 11:50:00,422.53,422.66,422.26,422.66,6762.0,421.0766,421.2062,420.8075,421.2062,6762.0
2024-12-31 11:55:00,422.67,422.77,422.52,422.52,1116.0,421.2161,421.3158,421.0667,421.0667,1116.0
2024-12-31 12:00:00,422.71,422.71,422.45,422.65,601.0,421.256,421.256,420.9969,421.1962,601.0
2024-12-31 12:05:00,422.7,422.97,422.7,422.96,630.0,421.246,421.5151,421.246,421.5051,630.0
2024-12-31 12:10:00,422.63,423.04,422.63,422.84,353.0,421.1763,421.5849,421.1763,421.3856,353.0
2024-12-31 12:15:00,422.75,422.8,422.52,422.75,833.0,421.2959,421.3457,421.0667,421.2959,833.0
2024-12-31 12:20:00,422.5,422.73,421.75,421.84,1980.0,421.0467,421.2759,420.2993,420.389,1980.0
2024-12-31 12:25:00,421.83,422.27,421.82,422.07,1713.0,420.379,420.8175,420.3691,420.6182,1713.0
2024-12-31 12:30:00,422.22,422.22,421.89,421.89,450.0,420.7677,420.7677,420.4388,420.4388,450.0
2024-12-31 12:35:00,421.92,422.43,421.86,422.43,6850.0,420.4687,420.977,420.4089,420.977,6850.0
2024-12-31 12:40:00,422.44,422.46,422.3,422.42,991.0,420.9869,421.0069,420.8474,420.967,991.0
2024-12-31 12:45:00,422.44,422.49,422.44,422.49,600.0,420.9869,421.0368,420.9869,421.0368,600.0
2024-12-31 12:50:00,422.49,422.74,422.49,422.62,748.0,421.0368,421.2859,421.0368,421.1663,748.0
2024-12-31 12:55:00,423.16,423.41,422.9,423.12,1643.0,421.7045,421.9536,421.4453,421.6646,1643.0
2024-12-31 13:00:00,423.07,423.22,422.81,422.81,1128.0,421.6148,421.7642,421.3557,421.3557,1128.0
2024-12-31 13:05:00,423.06,423.28,422.97,422.98,2091.0,421.6048,421.824,421.5151,421.5251,2091.0
2024-12-31 13:10:00,423.1,423.19,422.5,422.72,2131.0,421.6447,421.7343,421.0467,421.266,2131.0
2024-12-31 13:15:00,422.72,422.96,422.51,422.51,717.0,421.266,421.5051,421.0567,421.0567,717.0
2024-12-31 13:20:00,422.32,422.32,421.86,421.86,1314.0,420.8673,420.8673,420.4089,420.4089,1314.0
2024-12-31 13:25:00,421.83,421.97,421.65,421.67,1028.0,420.379,420.5185,420.1996,420.2196,1028.0
2024-12-31 13:30:00,421.67,421.74,421.46,421.46,2846.0,420.2196,420.2893,420.0103,420.0103,2846.0
2024-12-31 13:35:00,421.65,422.02,421.49,421.78,4743.0,420.1996,420.5684,420.0402,420.3292,4743.0
2024-12-31 13:40:00,421.78,423.01,421.78,423.0,1883.0,420.3292,421.555,420.3292,421.545,1883.0
2024-12-31 13:45:00,422.99,422.99,422.43,422.95,1900.0,421.535,421.535,420.977,421.4952,1900.0
2024-12-31 13:50:00,422.95,423.25,422.49,422.66,5365.0,421.4952,421.7941,421.0368,421.2062,5365.0
2024-12-31 13:55:00,422.81,423.05,422.49,422.49,1150.0,421.3557,421.5948,421.0368,421.0368,1150.0
2024-12-31 14:00:00,422.36,422.36,421.77,422.11,2133.0,420.9072,420.9072,420.3192,420.6581,2133.0
2024-12-31 14:05:00,421.88,422.29,421.85,422.12,3033.0,420.4289,420.8374,420.399,420.668,3033.0
2024-12-31 14:10:00,422.14,423.21,422.13,422.7,2906.0,420.688,421.7543,420.678,421.246,2906.0
2024-12-31 14:15:00,422.53,422.56,422.34,422.34,1823.0,421.0766,421.1065,420.8873,420.8873,1823.0
2024-12-31 14:20:00,422.25,422.53,422.17,422.53,2560.0,420.7976,421.0766,420.7179,421.0766,2560.0
2024-12-31 14:25:00,422.47,422.95,422.47,422.74,1578.0,421.0168,421.4952,421.0168,421.2859,1578.0
2024-12-31 14:30:00,422.54,422.55,422.12,422.54,2017.0,421.0866,421.0966,420.668,421.0866,2017.0
2024-12-31 14:35:00,422.12,422.41,422.05,422.41,4241.0,420.668,420.957,420.5983,420.957,4241.0
2024-12-31 14:40:00,422.21,422.21,421.72,421.87,3093.0,420.7577,420.7577,420.2694,420.4189,3093.0
2024-12-31 14:45:00,421.81,422.12,421.81,422.05,2360.0,420.3591,420.668,420.3591,420.5983,2360.0
2024-12-31 14:50:00,422.0,422.76,422.0,422.44,2100.0,420.5484,421.3058,420.5484,420.9869,2100.0
2024-12-31 14:55:00,422.46,422.83,422.45,422.69,2280.0,421.0069,421.3756,420.9969,421.2361,2280.0
2024-12-31 15:00:00,422.88,423.01,422.69,423.01,4149.0,421.4254,421.555,421.2361,421.555,4149.0
2024-12-31 15:05:00,423.38,423.82,423.38,423.5,1100.0,421.9237,422.3622,421.9237,422.0433,1100.0
2024-12-31 15:10:00,423.9,423.94,423.32,423.4,2838.0,422.4419,422.4818,421.8639,421.9436,2838.0
2024-12-31 15:15:00,423.52,423.62,423.29,423.58,1288.0,422.0632,422.1629,421.834,422.123,1288.0
2024-12-31 15:20:00,423.57,424.26,423.35,423.64,5523.0,422.113,422.8007,421.8938,422.1828,5523.0
2024-12-31 15:25:00,423.69,423.93,423.52,423.88,6554.0,422.2326,422.4718,422.0632,422.422,6554.0
2024-12-31 15:30:00,423.83,423.83,423.16,423.33,3330.0,422.3721,422.3721,421.7045,421.8739,3330.0
2024-12-31 15:35:00,423.49,424.05,423.25,423.25,12383.0,422.0333,422.5914,421.7941,421.7941,12383.0
2024-12-31 15:40:00,423.2,423.44,422.98,423.21,6871.0,421.7443,421.9835,421.5251,421.7543,6871.0
2024-12-31 15:45:00,423.12,423.78,422.72,423.78,5553.0,421.6646,422.3223,421.266,422.3223,5553.0
2024-12-31 15:50:00,423.59,424.3,423.17,423.17,11470.0,422.133,422.8405,421.7144,421.7144,11470.0
2024-12-31 15:55:00,423.22,423.95,422.64,423.94,56778.0,421.7642,422.4917,421.1862,422.4818,56778.0
2025-01-02 09:30:00,426.08,427.97,425.95,427.19,25521.0,424.6144,426.4979,424.4849,425.7206,25521.0
2025-01-02 09:35:00,427.19,428.02,426.46,427.63,7110.0,425.7206,426.5477,424.9931,426.1591,7110.0
2025-01-02 09:40:00,427.63,428.84,427.44,428.0,6510.0,426.1591,427.3649,425.9697,426.5278,6510.0
2025-01-02 09:45:00,428.03,428.68,427.52,427.53,7718.0,426.5577,427.2055,426.0495,426.0594,7718.0
2025-01-02 09:50:00,427.85,428.43,427.24,427.52,5989.0,426.3783,426.9563,425.7704,426.0495,5989.0
2025-01-02 09:55:00,427.82,428.18,426.54,427.31,3442.0,426.3484,426.7072,425.0728,425.8402,3442.0
2025-01-02 10:00:00,428.04,428.46,427.06,427.92,4101.0,426.5677,426.9862,425.591,426.4481,4101.0
2025-01-02 10:05:00,427.07,427.12,425.8,426.27,6686.0,425.601,425.6508,424.3354,424.8038,6686.0
2025-01-02 10:10:00,426.2,426.31,425.86,425.86,500.0,424.734,424.8436,424.3952,424.3952,500.0
2025-01-02 10:15:00,426.04,426.54,426.04,426.54,1680.0,424.5745,425.0728,424.5745,425.0728,1680.0
2025-01-02 10:20:00,425.33,425.62,424.52,424.52,2157.0,423.867,424.156,423.0598,423.0598,2157.0
2025-01-02 10:25:00,425.07,425.07,424.42,424.42,1243.0,423.6079,423.6079,422.9601,422.9601,1243.0
2025-01-02 10:30:00,424.58,424.77,423.44,424.23,5219.0,423.1196,423.3089,421.9835,422.7708,5219.0
2025-01-02 10:35:00,424.17,424.47,423.82,423.83,2488.0,422.711,423.0099,422.3622,422.3721,2488.0
2025-01-02 10:40:00,424.12,424.41,423.49,423.94,4117.0,422.6612,422.9502,422.0333,422.4818,4117.0
2025-01-02 10:45:00,424.39,424.39,422.41,423.19,3861.0,422.9302,422.9302,420.957,421.7343,3861.0
2025-01-02 10:50:00,423.16,423.85,422.78,422.78,1450.0,421.7045,422.3921,421.3258,421.3258,1450.0
2025-01-02 10:55:00,423.23,423.69,423.2,423.23,2800.0,421.7742,422.2326,421.7443,421.7742,2800.0
2025-01-02 11:00:00,423.23,423.23,421.18,421.38,4905.0,421.7742,421.7742,419.7313,419.9306,4905.0
2025-01-02 11:05:00,421.64,422.16,421.06,421.85,11197.0,420.1897,420.7079,419.6117,420.399,11197.0
2025-01-02 11:10:00,421.86,421.86,420.31,420.76,3039.0,420.4089,420.4089,418.8643,419.3127,3039.0
2025-01-02 11:15:00,420.72,421.54,420.46,421.16,4942.0,419.2728,420.09,419.0137,419.7113,4942.0
2025-01-02 11:20:00,421.46,422.86,420.93,422.66,4100.0,420.0103,421.4055,419.4821,421.2062,4100.0
2025-01-02 11:25:00,422.67,422.67,422.17,422.47,2444.0,421.2161,421.2161,420.7179,421.0168,2444.0
2025-01-02 11:30:00,422.16,422.78,421.0,422.78,8183.0,420.7079,421.3258,419.5519,421.3258,8183.0
2025-01-02 11:35:00,422.5,422.89,422.17,422.77,6371.0,421.0467,421.4354,420.7179,421.3158,6371.0
2025-01-02 11:40:00,422.78,423.07,422.31,422.46,16097.0,421.3258,421.6148,420.8574,421.0069,16097.0
2025-01-02 11:45:00,422.17,422.52,421.71,422.48,6557.0,420.7179,421.0667,420.2594,421.0268,6557.0
2025-01-02 11:50:00,422.5,422.68,422.36,422.55,1500.0,421.0467,421.2261,420.9072,421.0966,1500.0
2025-01-02 11:55:00,422.55,422.68,421.96,421.96,6413.0,421.0966,421.2261,420.5086,420.5086,6413.0
2025-01-02 12:00:00,422.19,422.72,422.15,422.72,2894.0,420.7378,421.266,420.6979,421.266,2894.0
2025-01-02 12:05:00,422.68,422.76,422.53,422.59,3151.0,421.2261,421.3058,421.0766,421.1364,3151.0
2025-01-02 12:10:00,422.64,424.03,422.61,423.81,10982.0,421.1862,422.5715,421.1563,422.3522,10982.0
2025-01-02 12:15:00,423.46,423.65,423.09,423.11,9542.0,422.0034,422.1928,421.6347,421.6546,9542.0
2025-01-02 12:20:00,423.0,423.01,422.01,422.04,3469.0,421.545,421.555,420.5584,420.5883,3469.0
2025-01-02 12:25:00,422.0,422.17,420.52,420.52,2128.0,420.5484,420.7179,419.0735,419.0735,2128.0
2025-01-02 12:30:00,421.15,421.15,420.85,420.87,1379.0,419.7014,419.7014,419.4024,419.4223,1379.0
2025-01-02 12:35:00,421.07,421.07,419.71,420.16,2900.0,419.6216,419.6216,418.2663,418.7148,2900.0
2025-01-02 12:40:00,420.13,420.34,419.67,419.68,4601.0,418.6849,418.8942,418.2265,418.2364,4601.0
2025-01-02 12:45:00,419.98,420.63,419.97,420.35,3386.0,418.5354,419.1832,418.5254,418.9041,3386.0
2025-01-02 12:50:00,420.0,420.48,420.0,420.48,2025.0,418.5553,419.0337,418.5553,419.0337,2025.0
2025-01-02 12:55:00,420.22,420.59,420.04,420.27,1907.0,418.7746,419.1433,418.5952,418.8244,1907.0
2025-01-02 13:00:00,420.2,420.2,419.62,419.89,6350.0,418.7546,418.7546,418.1766,418.4457,6350.0
2025-01-02 13:05:00,419.9,421.09,419.89,420.65,5362.0,418.4557,419.6416,418.4457,419.2031,5362.0
2025-01-02 13:10:00,420.65,420.66,419.66,419.67,3500.0,419.2031,419.2131,418.2165,418.2265,3500.0
2025-01-02 13:15:00,419.66,419.83,419.19,419.47,7226.0,418.2165,418.3859,417.7481,418.0271,7226.0
2025-01-02 13:20:00,419.47,419.91,419.27,419.56,7241.0,418.0271,418.4656,417.8278,418.1168,7241.0
2025-01-02 13:25:00,419.29,419.55,419.27,419.39,3696.0,417.8478,418.1069,417.8278,417.9474,3696.0
2025-01-02 13:30:00,419.39,419.39,418.38,418.65,4167.0,417.9474,417.9474,416.9409,417.21,4167.0
2025-01-02 13:35:00,418.65,419.24,418.6,418.6,4568.0,417.21,417.7979,417.1601,417.1601,4568.0
2025-01-02 13:40:00,418.71,419.47,418.42,419.36,2455.0,417.2698,418.0271,416.9808,417.9175,2455.0
2025-01-02 13:45:00,419.13,419.46,418.31,418.36,9550.0,417.6883,418.0172,416.8711,416.921,9550.0
2025-01-02 13:50:00,418.29,418.46,417.88,418.16,1947.0,416.8512,417.0206,416.4426,416.7217,1947.0
2025-01-02 13:55:00,418.19,419.48,418.06,419.48,7294.0,416.7515,418.0371,416.622,418.0371,7294.0
2025-01-02 14:00:00,419.41,419.81,419.09,419.22,6353.0,417.9674,418.366,417.6485,417.778,6353.0
2025-01-02 14:05:00,419.23,419.95,419.09,419.95,16725.0,417.788,418.5055,417.6485,418.5055,16725.0
2025-01-02 14:10:00,419.59,419.64,418.87,419.16,4101.0,418.1467,418.1966,417.4292,417.7182,4101.0
2025-01-02 14:15:00,419.19,419.25,418.88,419.1,1149.0,417.7481,417.8079,417.4392,417.6584,1149.0
2025-01-02 14:20:00,419.08,419.34,418.75,419.34,2785.0,417.6385,417.8976,417.3096,417.8976,2785.0
2025-01-02 14:25:00,419.32,419.72,419.32,419.6,9926.0,417.8777,418.2763,417.8777,418.1567,9926.0
2025-01-02 14:30:00,419.61,419.7,418.47,418.77,5750.0,418.1667,418.2564,417.0306,417.3296,5750.0
2025-01-02 14:35:00,418.83,419.11,418.31,418.97,3428.0,417.3893,417.6684,416.8711,417.5289,3428.0
2025-01-02 14:40:00,419.03,419.4,418.95,419.35,1000.0,417.5887,417.9574,417.5089,417.9076,1000.0
2025-01-02 14:45:00,419.48,419.48,418.78,419.19,4147.0,418.0371,418.0371,417.3395,417.7481,4147.0
2025-01-02 14:50:00,419.35,419.57,419.01,419.34,9194.0,417.9076,418.1268,417.5687,417.8976,9194.0
2025-01-02 14:55:00,419.19,419.37,418.58,418.58,4492.0,417.7481,417.9275,417.1402,417.1402,4492.0
2025-01-02 15:00:00,418.81,419.65,418.57,419.65,3164.0,417.3694,418.2065,417.1302,418.2065,3164.0
2025-01-02 15:05:00,419.33,419.47,419.21,419.47,3669.0,417.8876,418.0271,417.768,418.0271,3669.0
2025-01-02 15:10:00,419.47,420.06,419.27,419.87,3805.0,418.0271,418.6151,417.8278,418.4258,3805.0
2025-01-02 15:15:00,419.67,420.06,419.27,419.91,9086.0,418.2265,418.6151,417.8278,418.4656,9086.0
2025-01-02 15:20:00,419.98,420.23,419.8,420.05,2699.0,418.5354,418.7845,418.356,418.6052,2699.0
2025-01-02 15:25:00,420.11,420.29,420.06,420.19,1600.0,418.6649,418.8443,418.6151,418.7447,1600.0
2025-01-02 15:30:00,420.16,421.72,419.94,420.65,22655.0,418.7148,420.2694,418.4955,419.2031,22655.0
2025-01-02 15:35:00,420.24,420.72,420.21,420.33,5091.0,418.7945,419.2728,418.7646,418.8842,5091.0
2025-01-02 15:40:00,420.52,420.58,420.08,420.19,5730.0,419.0735,419.1333,418.635,418.7447,5730.0
2025-01-02 15:45:00,420.07,420.38,419.9,419.93,5671.0,418.6251,418.934,418.4557,418.4856,5671.0
2025-01-02 15:50:00,419.94,420.11,418.8,418.8,7811.0,418.4955,418.6649,417.3594,417.3594,7811.0
2025-01-02 15:55:00,418.62,419.22,417.88,418.32,45712.0,417.1801,417.778,416.4426,416.8811,45712.0
2025-01-03 09:30:00,419.83,420.22,418.82,419.47,10627.0,418.3859,418.7746,417.3794,418.0271,10627.0
2025-01-03 09:35:00,418.82,420.19,418.08,420.04,17202.0,417.3794,418.7447,416.6419,418.5952,17202.0
2025-01-03 09:40:00,420.24,420.64,419.38,420.1,4235.0,418.7945,419.1931,417.9375,418.655,4235.0
2025-01-03 09:45:00,420.02,420.02,418.08,418.87,7972.0,418.5753,418.5753,416.6419,417.4292,7972.0
2025-01-03 09:50:00,418.4,419.21,418.37,418.93,2916.0,416.9608,417.768,416.9309,417.489,2916.0
2025-01-03 09:55:00,419.04,419.04,418.07,418.29,8035.0,417.5986,417.5986,416.632,416.8512,8035.0
2025-01-03 10:00:00,417.9,419.96,416.68,419.47,8806.0,416.4625,418.5155,415.2467,418.0271,8806.0
2025-01-03 10:05:00,419.86,420.42,419.6,420.41,6737.0,418.4158,418.9739,418.1567,418.9639,6737.0
2025-01-03 10:10:00,420.04,420.31,419.41,420.12,3809.0,418.5952,418.8643,417.9674,418.6749,3809.0
2025-01-03 10:15:00,420.65,420.65,419.65,420.21,9870.0,419.2031,419.2031,418.2065,418.7646,9870.0
2025-01-03 10:20:00,419.96,420.01,419.34,419.98,5078.0,418.5155,418.5653,417.8976,418.5354,5078.0
2025-01-03 10:25:00,420.19,420.24,419.42,419.98,7040.0,418.7447,418.7945,417.9773,418.5354,7040.0
2025-01-03 10:30:00,419.98,420.2,419.97,420.07,2743.0,418.5354,418.7546,418.5254,418.6251,2743.0
2025-01-03 10:35:00,420.19,420.95,419.96,420.91,10783.0,418.7447,419.5021,418.5155,419.4622,10783.0
2025-01-03 10:40:00,421.25,421.25,420.3,420.54,4932.0,419.801,419.801,418.8543,419.0935,4932.0
2025-01-03 10:45:00,420.54,420.79,419.53,420.79,3256.0,419.0935,419.3426,418.0869,419.3426,3256.0
2025-01-03 10:50:00,420.87,420.9,420.39,420.46,1539.0,419.4223,419.4522,418.944,419.0137,1539.0
2025-01-03 10:55:00,420.34,420.83,420.0,420.5,4465.0,418.8942,419.3825,418.5553,419.0536,4465.0
2025-01-03 11:00:00,420.49,420.57,420.17,420.31,6796.0,419.0436,419.1234,418.7247,418.8643,6796.0
2025-01-03 11:05:00,420.47,420.47,419.21,419.65,3128.0,419.0237,419.0237,417.768,418.2065,3128.0
2025-01-03 11:10:00,419.67,419.67,418.86,419.03,1761.0,418.2265,418.2265,417.4192,417.5887,1761.0
2025-01-03 11:15:00,418.82,419.18,418.81,418.87,1748.0,417.3794,417.7381,417.3694,417.4292,1748.0
2025-01-03 11:20:00,418.44,419.07,418.43,418.99,3456.0,417.0007,417.6285,416.9907,417.5488,3456.0
2025-01-03 11:25:00,419.33,419.48,419.28,419.48,700.0,417.8876,418.0371,417.8378,418.0371,700.0
2025-01-03 11:30:00,419.19,420.02,419.18,420.0,5630.0,417.7481,418.5753,417.7381,418.5553,5630.0
2025-01-03 11:35:00,419.89,420.0,419.89,419.9,1722.0,418.4457,418.5553,418.4457,418.4557,1722.0
2025-01-03 11:40:00,419.83,420.62,419.82,420.35,1756.0,418.3859,419.1732,418.3759,418.9041,1756.0
2025-01-03 11:45:00,420.34,420.34,419.76,420.17,1857.0,418.8942,418.8942,418.3161,418.7247,1857.0
2025-01-03 11:50:00,420.19,420.27,419.8,419.84,1378.0,418.7447,418.8244,418.356,418.3959,1378.0
2025-01-03 11:55:00,420.0,420.23,419.77,419.99,2000.0,418.5553,418.7845,418.3261,418.5454,2000.0
2025-01-03 12:00:00,420.09,420.36,420.09,420.33,800.0,418.645,418.9141,418.645,418.8842,800.0
2025-01-03 12:05:00,420.39,421.43,420.38,421.04,1344.0,418.944,419.9804,418.934,419.5917,1344.0
2025-01-03 12:10:00,420.93,421.11,420.93,421.11,1101.0,419.4821,419.6615,419.4821,419.6615,1101.0
2025-01-03 12:15:00,421.07,421.29,420.83,420.83,2399.0,419.6216,419.8409,419.3825,419.3825,2399.0
2025-01-03 12:20:00,420.99,421.0,420.98,420.99,728.0,419.5419,419.5519,419.532,419.5419,728.0
2025-01-03 12:25:00,421.09,421.09,420.77,420.86,711.0,419.6416,419.6416,419.3227,419.4124,711.0
2025-01-03 12:30:00,420.92,420.93,420.53,420.64,1274.0,419.4722,419.4821,419.0835,419.1931,1274.0
2025-01-03 12:35:00,420.64,420.64,420.46,420.64,470.0,419.1931,419.1931,419.0137,419.1931,470.0
2025-01-03 12:40:00,420.67,420.78,420.46,420.46,1062.0,419.223,419.3326,419.0137,419.0137,1062.0
2025-01-03 12:45:00,420.26,420.49,420.15,420.15,1300.0,418.8144,419.0436,418.7048,418.7048,1300.0
2025-01-03 12:50:00,420.31,420.45,420.06,420.18,913.0,418.8643,419.0038,418.6151,418.7347,913.0
2025-01-03 12:55:00,419.88,420.43,419.87,420.18,3292.0,418.4357,418.9838,418.4258,418.7347,3292.0
2025-01-03 13:00:00,420.49,420.68,420.33,420.56,1342.0,419.0436,419.233,418.8842,419.1134,1342.0
2025-01-03 13:05:00,420.55,420.6,420.34,420.34,600.0,419.1034,419.1533,418.8942,418.8942,600.0
2025-01-03 13:10:00,420.33,420.61,420.19,420.2,1749.0,418.8842,419.1632,418.7447,418.7546,1749.0
2025-01-03 13:15:00,420.28,420.75,420.27,420.4,2271.0,418.8344,419.3027,418.8244,418.9539,2271.0
2025-01-03 13:20:00,420.75,420.94,420.71,420.94,4855.0,419.3027,419.4921,419.2629,419.4921,4855.0
2025-01-03 13:25:00,420.9,421.14,420.75,421.14,728.0,419.4522,419.6914,419.3027,419.6914,728.0
2025-01-03 13:30:00,421.1,421.31,420.94,421.02,2696.0,419.6515,419.8608,419.4921,419.5718,2696.0
2025-01-03 13:35:00,421.01,421.01,421.0,421.0,500.0,419.5618,419.5618,419.5519,419.5519,500.0
2025-01-03 13:40:00,420.97,421.07,420.79,420.91,4605.0,419.522,419.6216,419.3426,419.4622,4605.0
2025-01-03 13:45:00,421.05,421.59,421.05,421.47,1812.0,419.6017,420.1399,419.6017,420.0203,1812.0
2025-01-03 13:50:00,421.55,421.72,421.41,421.49,2000.0,420.1,420.2694,419.9605,420.0402,2000.0
2025-01-03 13:55:00,421.61,421.78,421.61,421.66,1105.0,420.1598,420.3292,420.1598,420.2096,1105.0
2025-01-03 14:00:00,421.65,421.65,421.64,421.65,390.0,420.1996,420.1996,420.1897,420.1996,390.0
2025-01-03 14:05:00,421.45,421.5,421.43,421.43,1301.0,420.0003,420.0502,419.9804,419.9804,1301.0
2025-01-03 14:10:00,421.89,422.01,421.81,422.01,666.0,420.4388,420.5584,420.3591,420.5584,666.0
2025-01-03 14:15:00,422.08,422.25,422.03,422.22,1702.0,420.6282,420.7976,420.5783,420.7677,1702.0
2025-01-03 14:20:00,422.25,422.39,422.06,422.39,1810.0,420.7976,420.9371,420.6082,420.9371,1810.0
2025-01-03 14:25:00,422.4,422.62,422.27,422.62,1077.0,420.9471,421.1663,420.8175,421.1663,1077.0
2025-01-03 14:30:00,422.63,422.63,422.36,422.36,662.0,421.1763,421.1763,420.9072,420.9072,662.0
2025-01-03 14:35:00,422.53,422.61,421.91,421.93,2843.0,421.0766,421.1563,420.4588,420.4787,2843.0
2025-01-03 14:40:00,421.85,421.85,421.62,421.75,2133.0,420.399,420.399,420.1697,420.2993,2133.0
2025-01-03 14:45:00,421.88,421.88,421.78,421.78,200.0,420.4289,420.4289,420.3292,420.3292,200.0
2025-01-03 14:50:00,421.58,421.77,421.55,421.77,1027.0,420.1299,420.3192,420.1,420.3192,1027.0
2025-01-03 14:55:00,421.67,421.79,421.6,421.67,1340.0,420.2196,420.3392,420.1498,420.2196,1340.0
2025-01-03 15:00:00,421.68,421.81,421.5,421.81,1688.0,420.2295,420.3591,420.0502,420.3591,1688.0
2025-01-03 15:05:00,421.63,421.92,421.63,421.92,960.0,420.1797,420.4687,420.1797,420.4687,960.0
2025-01-03 15:10:00,421.81,421.9,421.72,421.86,800.0,420.3591,420.4488,420.2694,420.4089,800.0
2025-01-03 15:15:00,421.73,421.89,421.57,421.65,2169.0,420.2794,420.4388,420.1199,420.1996,2169.0
2025-01-03 15:20:00,421.58,421.96,421.57,421.65,1708.0,420.1299,420.5086,420.1199,420.1996,1708.0
2025-01-03 15:25:00,421.71,422.15,421.7,422.0,2951.0,420.2594,420.6979,420.2495,420.5484,2951.0
2025-01-03 15:30:00,421.94,422.44,421.93,422.44,3374.0,420.4886,420.9869,420.4787,420.9869,3374.0
2025-01-03 15:35:00,422.46,422.74,422.24,422.28,4220.0,421.0069,421.2859,420.7876,420.8275,4220.0
2025-01-03 15:40:00,422.3,422.58,422.04,422.36,6229.0,420.8474,421.1264,420.5883,420.9072,6229.0
2025-01-03 15:45:00,422.42,422.53,422.09,422.34,4692.0,420.967,421.0766,420.6381,420.8873,4692.0
2025-01-03 15:50:00,422.45,422.91,421.83,421.9,17398.0,420.9969,421.4553,420.379,420.4488,17398.0
2025-01-03 15:55:00,421.88,422.94,421.88,422.43,57617.0,420.4289,421.4852,420.4289,420.977,57617.0
2025-01-06 09:30:00,424.0,426.46,424.0,426.0,21561.0,422.5416,424.9931,422.5416,424.5347,21561.0
2025-01-06 09:35:00,425.71,425.72,424.44,424.51,5064.0,424.2457,424.2556,422.98,423.0498,5064.0
2025-01-06 09:40:00,424.44,426.8,424.43,426.53,12030.0,422.98,425.3319,422.9701,425.0629,12030.0
2025-01-06 09:45:00,426.38,427.69,426.08,427.22,14484.0,424.9134,426.2189,424.6144,425.7505,14484.0
2025-01-06 09:50:00,427.22,427.22,426.48,426.8,10120.0,425.7505,425.7505,425.013,425.3319,10120.0
2025-01-06 09:55:00,426.82,427.5,426.59,427.24,7162.0,425.3519,426.0295,425.1227,425.7704,7162.0
2025-01-06 10:00:00,427.58,429.0,427.25,428.58,9912.0,426.1092,427.5244,425.7804,427.1058,9912.0
2025-01-06 10:05:00,428.71,429.1,428.32,428.97,4398.0,427.2354,427.624,426.8467,427.4945,4398.0
2025-01-06 10:10:00,428.88,428.95,427.82,427.98,11848.0,427.4048,427.4745,426.3484,426.5079,11848.0
2025-01-06 10:15:00,427.56,427.84,426.92,426.92,2615.0,426.0893,426.3684,425.4515,425.4515,2615.0
2025-01-06 10:20:00,426.37,426.8,425.54,425.87,7102.0,424.9034,425.3319,424.0763,424.4051,7102.0
2025-01-06 10:25:00,425.83,425.83,425.27,425.58,3745.0,424.3653,424.3653,423.8072,424.1161,3745.0
2025-01-06 10:30:00,425.28,425.39,424.53,424.99,5244.0,423.8172,423.9268,423.0697,423.5282,5244.0
2025-01-06 10:35:00,424.85,424.85,423.62,423.96,1337.0,423.3886,423.3886,422.1629,422.5017,1337.0
2025-01-06 10:40:00,424.35,424.97,424.09,424.09,4102.0,422.8904,423.5082,422.6313,422.6313,4102.0
2025-01-06 10:45:00,424.27,424.8,423.3,423.59,5235.0,422.8106,423.3388,421.844,422.133,5235.0
2025-01-06 10:50:00,423.36,423.8,423.2,423.77,1770.0,421.9038,422.3423,421.7443,422.3124,1770.0
2025-01-06 10:55:00,423.73,423.93,423.19,423.49,1574.0,422.2725,422.4718,421.7343,422.0333,1574.0
2025-01-06 11:00:00,423.31,423.55,423.0,423.54,2037.0,421.8539,422.0931,421.545,422.0831,2037.0
2025-01-06 11:05:00,423.31,423.31,422.94,423.28,1473.0,421.8539,421.8539,421.4852,421.824,1473.0
2025-01-06 11:10:00,423.34,423.59,422.83,423.59,2124.0,421.8838,422.133,421.3756,422.133,2124.0
2025-01-06 11:15:00,423.69,424.0,423.53,423.87,2710.0,422.2326,422.5416,422.0732,422.412,2710.0
2025-01-06 11:20:00,424.11,425.07,424.11,424.72,3845.0,422.6512,423.6079,422.6512,423.2591,3845.0
2025-01-06 11:25:00,424.95,424.95,424.32,424.52,3996.0,423.4883,423.4883,422.8605,423.0598,3996.0
2025-01-06 11:30:00,424.72,425.11,424.49,424.77,5234.0,423.2591,423.6477,423.0299,423.3089,5234.0
2025-01-06 11:35:00,424.77,425.02,424.76,424.9,1124.0,423.3089,423.5581,423.2989,423.4385,1124.0
2025-01-06 11:40:00,424.68,424.68,424.06,424.12,7291.0,423.2192,423.2192,422.6014,422.6612,7291.0
2025-01-06 11:45:00,423.93,424.07,423.71,423.89,3028.0,422.4718,422.6113,422.2526,422.4319,3028.0
2025-01-06 11:50:00,423.92,424.2,423.71,424.01,1746.0,422.4618,422.7409,422.2526,422.5515,1746.0
2025-01-06 11:55:00,423.98,424.5,423.98,424.38,3206.0,422.5216,423.0398,422.5216,422.9203,3206.0
2025-01-06 12:00:00,424.2,424.35,424.12,424.12,1980.0,422.7409,422.8904,422.6612,422.6612,1980.0
2025-01-06 12:05:00,424.12,424.46,423.74,424.4,5239.0,422.6612,423.0,422.2825,422.9402,5239.0
2025-01-06 12:10:00,424.55,424.56,424.22,424.22,593.0,423.0897,423.0996,422.7608,422.7608,593.0
2025-01-06 12:15:00,424.22,424.34,424.14,424.15,2472.0,422.7608,422.8804,422.6811,422.691,2472.0
2025-01-06 12:20:00,424.15,424.42,423.92,424.18,2235.0,422.691,422.9601,422.4618,422.7209,2235.0
2025-01-06 12:25:00,424.03,424.25,423.83,424.11,5422.0,422.5715,422.7907,422.3721,422.6512,5422.0
2025-01-06 12:30:00,424.11,424.4,423.93,423.93,1537.0,422.6512,422.9402,422.4718,422.4718,1537.0
2025-01-06 12:35:00,423.93,424.36,423.93,424.33,1120.0,422.4718,422.9003,422.4718,422.8704,1120.0
2025-01-06 12:40:00,424.15,424.15,423.4,423.6,3337.0,422.691,422.691,421.9436,422.1429,3337.0
2025-01-06 12:45:00,423.44,423.8,423.41,423.6,2162.0,421.9835,422.3423,421.9536,422.1429,2162.0
2025-01-06 12:50:00,423.59,423.59,423.05,423.18,2302.0,422.133,422.133,421.5948,421.7244,2302.0
2025-01-06 12:55:00,423.16,423.4,423.0,423.4,1997.0,421.7045,421.9436,421.545,421.9436,1997.0
2025-01-06 13:00:00,423.3,423.62,422.74,423.01,3554.0,421.844,422.1629,421.2859,421.555,3554.0
2025-01-06 13:05:00,423.09,423.11,422.7,423.1,1615.0,421.6347,421.6546,421.246,421.6447,1615.0
2025-01-06 13:10:00,422.92,423.22,422.85,422.86,1243.0,421.4653,421.7642,421.3955,421.4055,1243.0
2025-01-06 13:15:00,423.19,423.64,423.19,423.52,2163.0,421.7343,422.1828,421.7343,422.0632,2163.0
2025-01-06 13:20:00,423.63,423.63,423.32,423.34,2106.0,422.1728,422.1728,421.8639,421.8838,2106.0
2025-01-06 13:25:00,423.36,423.41,423.3,423.35,1010.0,421.9038,421.9536,421.844,421.8938,1010.0
2025-01-06 13:30:00,423.47,423.5,422.86,422.97,2203.0,422.0134,422.0433,421.4055,421.5151,2203.0
2025-01-06 13:35:00,423.02,423.02,422.77,422.84,958.0,421.5649,421.5649,421.3158,421.3856,958.0
2025-01-06 13:40:00,422.66,423.01,422.61,422.61,3441.0,421.2062,421.555,421.1563,421.1563,3441.0
2025-01-06 13:45:00,422.64,422.64,422.23,422.32,1925.0,421.1862,421.1862,420.7777,420.8673,1925.0
2025-01-06 13:50:00,422.29,422.33,422.14,422.32,1885.0,420.8374,420.8773,420.688,420.8673,1885.0
2025-01-06 13:55:00,422.43,422.63,422.33,422.33,1227.0,420.977,421.1763,420.8773,420.8773,1227.0
2025-01-06 14:00:00,422.14,422.14,421.6,421.61,3951.0,420.688,420.688,420.1498,420.1598,3951.0
2025-01-06 14:05:00,421.75,421.99,421.66,421.9,1652.0,420.2993,420.5385,420.2096,420.4488,1652.0
2025-01-06 14:10:00,422.13,422.39,421.9,422.39,3284.0,420.678,420.9371,420.4488,420.9371,3284.0
2025-01-06 14:15:00,422.24,422.35,422.05,422.05,1247.0,420.7876,420.8972,420.5983,420.5983,1247.0
2025-01-06 14:20:00,422.0,422.0,421.6,421.6,1858.0,420.5484,420.5484,420.1498,420.1498,1858.0
2025-01-06 14:25:00,421.43,421.49,421.15,421.17,1804.0,419.9804,420.0402,419.7014,419.7213,1804.0
2025-01-06 14:30:00,420.94,421.05,420.8,421.01,2294.0,419.4921,419.6017,419.3526,419.5618,2294.0
2025-01-06 14:35:00,421.06,421.28,420.77,421.17,4682.0,419.6117,419.8309,419.3227,419.7213,4682.0
2025-01-06 14:40:00,421.1,421.11,420.48,420.74,2312.0,419.6515,419.6615,419.0337,419.2928,2312.0
2025-01-06 14:45:00,420.78,420.86,420.62,420.62,1150.0,419.3326,419.4124,419.1732,419.1732,1150.0
2025-01-06 14:50:00,420.61,420.61,420.18,420.38,5565.0,419.1632,419.1632,418.7347,418.934,5565.0
2025-01-06 14:55:00,420.23,420.32,419.83,420.06,2284.0,418.7845,418.8742,418.3859,418.6151,2284.0
2025-01-06 15:00:00,419.88,419.97,419.72,419.77,3255.0,418.4357,418.5254,418.2763,418.3261,3255.0
2025-01-06 15:05:00,419.78,419.78,419.1,419.41,6633.0,418.3361,418.3361,417.6584,417.9674,6633.0
2025-01-06 15:10:00,419.27,419.41,419.07,419.07,1713.0,417.8278,417.9674,417.6285,417.6285,1713.0
2025-01-06 15:15:00,418.96,419.06,418.62,418.9,6360.0,417.5189,417.6186,417.1801,417.4591,6360.0
2025-01-06 15:20:00,418.96,419.36,418.63,419.36,2370.0,417.5189,417.9175,417.19,417.9175,2370.0
2025-01-06 15:25:00,419.4,419.78,419.19,419.5,5139.0,417.9574,418.3361,417.7481,418.057,5139.0
2025-01-06 15:30:00,419.33,419.59,419.25,419.52,3632.0,417.8876,418.1467,417.8079,418.077,3632.0
2025-01-06 15:35:00,419.54,420.21,419.54,419.77,5612.0,418.0969,418.7646,418.0969,418.3261,5612.0
2025-01-06 15:40:00,419.88,419.88,419.11,419.38,7636.0,418.4357,418.4357,417.6684,417.9375,7636.0
2025-01-06 15:45:00,419.15,419.15,418.52,418.71,7926.0,417.7082,417.7082,417.0804,417.2698,7926.0
2025-01-06 15:50:00,418.58,419.54,418.5,418.98,29589.0,417.1402,418.0969,417.0605,417.5388,29589.0
2025-01-06 15:55:00,419.05,419.5,417.88,418.39,109070.0,417.6086,418.057,416.4426,416.9509,109070.0
2025-01-07 09:30:00,417.85,419.55,417.04,418.34,13479.0,416.4127,418.1069,415.6055,416.901,13479.0
2025-01-07 09:35:00,420.0,420.1,419.33,419.59,2479.0,418.5553,418.655,417.8876,418.1467,2479.0
2025-01-07 09:40:00,419.59,419.59,418.52,419.03,1500.0,418.1467,418.1467,417.0804,417.5887,1500.0
2025-01-07 09:45:00,419.04,419.14,418.42,418.71,1455.0,417.5986,417.6983,416.9808,417.2698,1455.0
2025-01-07 09:50:00,419.16,419.51,418.76,418.78,2344.0,417.7182,418.067,417.3196,417.3395,2344.0
2025-01-07 09:55:00,418.57,418.95,418.15,418.43,1870.0,417.1302,417.5089,416.7117,416.9907,1870.0
2025-01-07 10:00:00,417.99,417.99,416.72,416.72,2666.0,416.5522,416.5522,415.2866,415.2866,2666.0
2025-01-07 10:05:00,416.73,417.34,416.57,416.76,5171.0,415.2966,415.9045,415.1371,415.3265,5171.0
2025-01-07 10:10:00,416.51,417.1,416.38,416.52,5219.0,415.0773,415.6653,414.9478,415.0873,5219.0
2025-01-07 10:15:00,416.52,417.33,416.0,417.08,13753.0,415.0873,415.8945,414.5691,415.6454,13753.0
2025-01-07 10:20:00,417.64,418.2,417.64,418.2,1634.0,416.2034,416.7615,416.2034,416.7615,1634.0
2025-01-07 10:25:00,417.99,418.41,417.9,418.34,2124.0,416.5522,416.9708,416.4625,416.901,2124.0
2025-01-07 10:30:00,418.62,418.64,418.01,418.64,4223.0,417.1801,417.2,416.5722,417.2,4223.0
2025-01-07 10:35:00,418.48,419.33,417.08,417.08,2527.0,417.0406,417.8876,415.6454,415.6454,2527.0
2025-01-07 10:40:00,417.38,417.38,416.61,416.61,4219.0,415.9443,415.9443,415.177,415.177,4219.0
2025-01-07 10:45:00,416.43,416.89,416.1,416.34,3930.0,414.9976,415.456,414.6687,414.9079,3930.0
2025-01-07 10:50:00,416.41,417.46,416.4,417.04,3098.0,414.9777,416.0241,414.9677,415.6055,3098.0
2025-01-07 10:55:00,417.41,417.46,416.74,417.03,6437.0,415.9742,416.0241,415.3065,415.5955,6437.0
2025-01-07 11:00:00,417.26,417.72,417.1,417.19,12192.0,415.8247,416.2832,415.6653,415.755,12192.0
2025-01-07 11:05:00,417.19,417.94,417.18,417.26,6038.0,415.755,416.5024,415.745,415.8247,6038.0
2025-01-07 11:10:00,417.32,417.32,416.76,416.78,2675.0,415.8845,415.8845,415.3265,415.3464,2675.0
2025-01-07 11:15:00,416.62,417.35,416.55,416.73,5800.0,415.1869,415.9144,415.1172,415.2966,5800.0
2025-01-07 11:20:00,416.87,417.16,416.67,416.87,4122.0,415.4361,415.7251,415.2368,415.4361,4122.0
2025-01-07 11:25:00,416.87,417.26,416.39,417.01,1800.0,415.4361,415.8247,414.9577,415.5756,1800.0
2025-01-07 11:30:00,417.4,417.4,416.31,416.31,3493.0,415.9643,415.9643,414.878,414.878,3493.0
2025-01-07 11:35:00,416.0,416.47,415.77,416.47,821.0,414.5691,415.0375,414.3399,415.0375,821.0
2025-01-07 11:40:00,416.43,416.5,416.14,416.41,952.0,414.9976,415.0674,414.7086,414.9777,952.0
2025-01-07 11:45:00,416.36,416.38,416.28,416.38,400.0,414.9278,414.9478,414.8481,414.9478,400.0
2025-01-07 11:50:00,416.13,416.2,415.49,415.49,2834.0,414.6986,414.7684,414.0608,414.0608,2834.0
2025-01-07 11:55:00,415.48,415.48,414.65,414.88,5166.0,414.0509,414.0509,413.2237,413.4529,5166.0
2025-01-07 12:00:00,414.99,415.62,414.99,415.03,1948.0,413.5626,414.1904,413.5626,413.6024,1948.0
2025-01-07 12:05:00,415.15,415.31,414.79,415.14,3042.0,413.722,413.8815,413.3632,413.712,3042.0
2025-01-07 12:10:00,414.73,415.2,414.73,415.2,1566.0,413.3034,413.7718,413.3034,413.7718,1566.0
2025-01-07 12:15:00,415.39,415.6,415.2,415.6,2211.0,413.9612,414.1705,413.7718,414.1705,2211.0
2025-01-07 12:20:00,415.2,415.51,414.99,414.99,1775.0,413.7718,414.0808,413.5626,413.5626,1775.0
2025-01-07 12:25:00,414.89,414.89,414.49,414.58,4290.0,413.4629,413.4629,413.0643,413.154,4290.0
2025-01-07 12:30:00,414.47,414.65,414.46,414.55,684.0,413.0443,413.2237,413.0344,413.1241,684.0
2025-01-07 12:35:00,414.08,414.08,413.69,413.7,1421.0,412.6557,412.6557,412.267,412.277,1421.0
2025-01-07 12:40:00,413.77,414.0,413.44,413.8,1385.0,412.3468,412.576,412.0179,412.3766,1385.0
2025-01-07 12:45:00,413.88,413.88,413.0,413.24,11609.0,412.4564,412.4564,411.5794,411.8186,11609.0
2025-01-07 12:50:00,413.48,414.2,413.29,414.04,2384.0,412.0577,412.7753,411.8684,412.6158,2384.0
2025-01-07 12:55:00,414.06,414.3,413.79,413.79,3648.0,412.6358,412.8749,412.3667,412.3667,3648.0
2025-01-07 13:00:00,414.16,414.43,413.95,414.14,4160.0,412.7354,413.0045,412.5261,412.7155,4160.0
2025-01-07 13:05:00,414.14,414.9,414.13,414.62,4752.0,412.7155,413.4729,412.7055,413.1938,4752.0
2025-01-07 13:10:00,414.91,414.91,414.41,414.72,2462.0,413.4828,413.4828,412.9845,413.2935,2462.0
2025-01-07 13:15:00,414.72,414.94,414.72,414.94,1000.0,413.2935,413.5127,413.2935,413.5127,1000.0
2025-01-07 13:20:00,414.81,414.95,414.75,414.94,2042.0,413.3832,413.5227,413.3234,413.5127,2042.0
2025-01-07 13:25:00,414.77,414.95,414.77,414.86,3661.0,413.3433,413.5227,413.3433,413.433,3661.0
2025-01-07 13:30:00,414.78,415.0,414.68,414.8,3970.0,413.3533,413.5725,413.2536,413.3732,3970.0
2025-01-07 13:35:00,414.8,415.15,414.72,414.99,4336.0,413.3732,413.722,413.2935,413.5626,4336.0
2025-01-07 13:40:00,414.83,415.46,414.61,414.63,14093.0,413.4031,414.0309,413.1839,413.2038,14093.0
2025-01-07 13:45:00,414.61,414.84,414.61,414.66,3329.0,413.1839,413.4131,413.1839,413.2337,3329.0
2025-01-07 13:50:00,414.62,414.85,414.62,414.85,1000.0,413.1938,413.423,413.1938,413.423,1000.0
2025-01-07 13:55:00,414.85,414.95,414.62,414.89,1141.0,413.423,413.5227,413.1938,413.4629,1141.0
2025-01-07 14:00:00,414.81,415.28,414.62,414.62,10640.0,413.3832,413.8516,413.1938,413.1938,10640.0
2025-01-07 14:05:00,414.62,414.9,414.62,414.9,2754.0,413.1938,413.4729,413.1938,413.4729,2754.0
2025-01-07 14:10:00,415.11,415.63,415.06,415.55,3662.0,413.6821,414.2004,413.6323,414.1206,3662.0
2025-01-07 14:15:00,415.42,415.67,415.36,415.49,2305.0,413.9911,414.2402,413.9313,414.0608,2305.0
2025-01-07 14:20:00,415.39,415.75,415.27,415.33,3338.0,413.9612,414.3199,413.8416,413.9014,3338.0
2025-01-07 14:25:00,415.28,415.57,415.19,415.43,4726.0,413.8516,414.1406,413.7619,414.001,4726.0
2025-01-07 14:30:00,415.43,415.64,414.96,415.25,2074.0,414.001,414.2103,413.5327,413.8217,2074.0
2025-01-07 14:35:00,415.15,415.15,414.41,414.41,3420.0,413.722,413.722,412.9845,412.9845,3420.0
2025-01-07 14:40:00,414.5,414.85,414.3,414.42,10095.0,413.0742,413.423,412.8749,412.9945,10095.0
2025-01-07 14:45:00,415.01,415.24,414.75,414.82,3959.0,413.5825,413.8117,413.3234,413.3931,3959.0
2025-01-07 14:50:00,414.93,415.04,414.68,414.82,2424.0,413.5028,413.6124,413.2536,413.3931,2424.0
2025-01-07 14:55:00,414.84,414.99,414.6,414.68,3763.0,413.4131,413.5626,413.1739,413.2536,3763.0
2025-01-07 15:00:00,414.51,414.51,413.31,413.55,1407.0,413.0842,413.0842,411.8883,412.1275,1407.0
2025-01-07 15:05:00,413.55,414.07,413.54,413.89,1400.0,412.1275,412.6457,412.1175,412.4663,1400.0
2025-01-07 15:10:00,413.88,413.94,413.32,413.63,4926.0,412.4564,412.5162,411.8983,412.2072,4926.0
2025-01-07 15:15:00,413.69,413.94,413.32,413.59,3639.0,412.267,412.5162,411.8983,412.1674,3639.0
2025-01-07 15:20:00,413.44,413.63,412.89,413.5,3366.0,412.0179,412.2072,411.4698,412.0777,3366.0
2025-01-07 15:25:00,413.48,413.5,413.2,413.39,2050.0,412.0577,412.0777,411.7787,411.9681,2050.0
2025-01-07 15:30:00,413.24,413.32,412.72,413.08,5949.0,411.8186,411.8983,411.3004,411.6591,5949.0
2025-01-07 15:35:00,412.87,413.04,412.34,413.03,6138.0,411.4498,411.6193,410.9217,411.6093,6138.0
2025-01-07 15:40:00,412.89,413.6,412.89,413.0,6173.0,411.4698,412.1773,411.4698,411.5794,6173.0
2025-01-07 15:45:00,413.02,413.33,412.8,412.93,4930.0,411.5993,411.9083,411.3801,411.5096,4930.0
2025-01-07 15:50:00,413.13,413.78,412.96,413.7,9657.0,411.709,412.3567,411.5395,412.277,9657.0
2025-01-07 15:55:00,413.66,413.67,412.88,413.26,36200.0,412.2371,412.2471,411.4598,411.8385,36200.0
2025-01-08 09:30:00,411.08,411.97,410.25,410.87,15070.0,409.666,410.5529,408.8389,409.4567,15070.0
2025-01-08 09:35:00,410.5,411.84,410.5,410.77,2864.0,409.088,410.4234,409.088,409.3571,2864.0
2025-01-08 09:40:00,410.93,410.93,409.61,409.61,4477.0,409.5165,409.5165,408.2011,408.2011,4477.0
2025-01-08 09:45:00,409.77,409.78,408.83,409.67,5807.0,408.3605,408.3705,407.4237,408.2609,5807.0
2025-01-08 09:50:00,409.69,410.06,409.41,409.99,8273.0,408.2808,408.6495,408.0017,408.5798,8273.0
2025-01-08 09:55:00,409.99,409.99,409.54,409.76,4319.0,408.5798,408.5798,408.1313,408.3505,4319.0
2025-01-08 10:00:00,409.41,410.77,409.4,410.52,4664.0,408.0017,409.3571,407.9918,409.1079,4664.0
2025-01-08 10:05:00,410.5,410.68,410.18,410.61,1692.0,409.088,409.2674,408.7691,409.1976,1692.0
2025-01-08 10:10:00,410.74,410.74,410.18,410.32,2577.0,409.3272,409.3272,408.7691,408.9086,2577.0
2025-01-08 10:15:00,410.23,410.34,409.66,410.34,3089.0,408.8189,408.9285,408.2509,408.9285,3089.0
2025-01-08 10:20:00,409.76,409.84,409.32,409.84,2316.0,408.3505,408.4303,407.9121,408.4303,2316.0
2025-01-08 10:25:00,409.65,409.65,408.22,408.68,2691.0,408.2409,408.2409,406.8158,407.2743,2691.0
2025-01-08 10:30:00,408.49,408.99,408.21,408.65,2687.0,407.0849,407.5832,406.8059,407.2444,2687.0
2025-01-08 10:35:00,408.64,409.17,408.63,409.09,1476.0,407.2344,407.7626,407.2244,407.6828,1476.0
2025-01-08 10:40:00,409.08,409.08,408.37,408.83,3791.0,407.6729,407.6729,406.9653,407.4237,3791.0
2025-01-08 10:45:00,408.65,408.65,408.22,408.22,901.0,407.2444,407.2444,406.8158,406.8158,901.0
2025-01-08 10:50:00,408.84,409.85,408.29,409.55,2542.0,407.4337,408.4402,406.8856,408.1413,2542.0
2025-01-08 10:55:00,409.54,409.98,409.32,409.89,2551.0,408.1313,408.5698,407.9121,408.4801,2551.0
2025-01-08 11:00:00,409.9,410.09,409.66,410.09,2043.0,408.4901,408.6794,408.2509,408.6794,2043.0
2025-01-08 11:05:00,410.09,410.44,409.5,410.44,3425.0,408.6794,409.0282,408.0914,409.0282,3425.0
2025-01-08 11:10:00,410.57,410.75,410.43,410.63,949.0,409.1578,409.3371,409.0182,409.2176,949.0
2025-01-08 11:15:00,410.75,410.75,410.28,410.67,29547.0,409.3371,409.3371,408.8688,409.2574,29547.0
2025-01-08 11:20:00,410.67,410.98,410.47,410.58,6533.0,409.2574,409.5663,409.0581,409.1677,6533.0
2025-01-08 11:25:00,410.42,410.64,409.9,410.15,2896.0,409.0083,409.2275,408.4901,408.7392,2896.0
2025-01-08 11:30:00,410.2,410.31,410.02,410.27,1653.0,408.789,408.8987,408.6097,408.8588,1653.0
2025-01-08 11:35:00,410.53,411.02,410.29,411.01,3874.0,409.1179,409.6062,408.8787,409.5962,3874.0
2025-01-08 11:40:00,410.97,411.16,410.58,410.63,3829.0,409.5564,409.7457,409.1677,409.2176,3829.0
2025-01-08 11:45:00,410.63,410.9,410.48,410.77,2536.0,409.2176,409.4866,409.0681,409.3571,2536.0
2025-01-08 11:50:00,410.56,410.85,410.51,410.75,2018.0,409.1478,409.4368,409.098,409.3371,2018.0
2025-01-08 11:55:00,410.5,410.5,410.17,410.27,1165.0,409.088,409.088,408.7591,408.8588,1165.0
2025-01-08 12:00:00,410.33,410.52,409.88,409.96,2420.0,408.9186,409.1079,408.4701,408.5499,2420.0
2025-01-08 12:05:00,409.55,409.63,408.92,408.92,2917.0,408.1413,408.221,407.5134,407.5134,2917.0
2025-01-08 12:10:00,409.15,409.15,408.72,408.72,3635.0,407.7426,407.7426,407.3141,407.3141,3635.0
2025-01-08 12:15:00,408.66,409.06,408.66,409.06,4493.0,407.2543,407.653,407.2543,407.653,4493.0
2025-01-08 12:20:00,409.19,409.3,408.91,408.91,4670.0,407.7825,407.8921,407.5035,407.5035,4670.0
2025-01-08 12:25:00,409.38,409.6,409.23,409.43,2816.0,407.9719,408.1911,407.8224,408.0217,2816.0
2025-01-08 12:30:00,409.36,409.58,409.05,409.34,1498.0,407.9519,408.1712,407.643,407.932,1498.0
2025-01-08 12:35:00,409.3,409.47,409.05,409.06,1650.0,407.8921,408.0615,407.643,407.653,1650.0
2025-01-08 12:40:00,409.05,409.59,409.05,409.59,1314.0,407.643,408.1811,407.643,408.1811,1314.0
2025-01-08 12:45:00,409.48,409.77,409.48,409.73,2729.0,408.0715,408.3605,408.0715,408.3206,2729.0
2025-01-08 12:50:00,409.57,409.57,409.46,409.46,301.0,408.1612,408.1612,408.0516,408.0516,301.0
2025-01-08 12:55:00,409.77,409.87,409.77,409.81,435.0,408.3605,408.4602,408.3605,408.4004,435.0
2025-01-08 13:00:00,410.09,410.5,409.84,410.36,1101.0,408.6794,409.088,408.4303,408.9485,1101.0
2025-01-08 13:05:00,410.73,410.73,410.2,410.2,700.0,409.3172,409.3172,408.789,408.789,700.0
2025-01-08 13:10:00,410.18,410.42,409.95,410.01,1866.0,408.7691,409.0083,408.5399,408.5997,1866.0
2025-01-08 13:15:00,409.9,410.03,409.9,410.03,1137.0,408.4901,408.6196,408.4901,408.6196,1137.0
2025-01-08 13:20:00,410.05,410.34,409.78,410.34,10684.0,408.6395,408.9285,408.3705,408.9285,10684.0
2025-01-08 13:25:00,410.15,410.9,410.07,410.28,3664.0,408.7392,409.4866,408.6595,408.8688,3664.0
2025-01-08 13:30:00,410.19,410.45,409.9,409.97,2156.0,408.7791,409.0382,408.4901,408.5598,2156.0
2025-01-08 13:35:00,409.97,410.3,409.97,410.3,1317.0,408.5598,408.8887,408.5598,408.8887,1317.0
2025-01-08 13:40:00,410.18,410.41,410.14,410.35,1979.0,408.7691,408.9983,408.7292,408.9385,1979.0
2025-01-08 13:45:00,410.28,410.33,409.62,409.64,3401.0,408.8688,408.9186,408.211,408.231,3401.0
2025-01-08 13:50:00,409.61,409.61,408.91,408.91,4222.0,408.2011,408.2011,407.5035,407.5035,4222.0
2025-01-08 13:55:00,409.0,409.07,408.65,408.92,4066.0,407.5932,407.6629,407.2444,407.5134,4066.0
2025-01-08 14:00:00,409.01,409.01,408.93,408.93,1000.0,407.6031,407.6031,407.5234,407.5234,1000.0
2025-01-08 14:05:00,408.93,410.18,408.93,410.18,4935.0,407.5234,408.7691,407.5234,408.7691,4935.0
2025-01-08 14:10:00,410.25,410.26,409.38,409.54,4146.0,408.8389,408.8488,407.9719,408.1313,4146.0
2025-01-08 14:15:00,409.35,410.06,409.35,409.97,2875.0,407.942,408.6495,407.942,408.5598,2875.0
2025-01-08 14:20:00,410.15,410.75,410.15,410.69,3879.0,408.7392,409.3371,408.7392,409.2773,3879.0
2025-01-08 14:25:00,410.57,411.09,410.47,410.64,9279.0,409.1578,409.676,409.0581,409.2275,9279.0
2025-01-08 14:30:00,410.59,410.59,410.07,410.1,2183.0,409.1777,409.1777,408.6595,408.6894,2183.0
2025-01-08 14:35:00,410.07,410.29,410.01,410.01,2511.0,408.6595,408.8787,408.5997,408.5997,2511.0
2025-01-08 14:40:00,410.05,410.11,409.74,409.97,1251.0,408.6395,408.6993,408.3306,408.5598,1251.0
2025-01-08 14:45:00,409.98,410.26,409.97,410.26,1892.0,408.5698,408.8488,408.5598,408.8488,1892.0
2025-01-08 14:50:00,410.23,410.23,409.79,409.79,2234.0,408.8189,408.8189,408.3804,408.3804,2234.0
2025-01-08 14:55:00,409.98,409.98,409.72,409.72,1244.0,408.5698,408.5698,408.3107,408.3107,1244.0
2025-01-08 15:00:00,409.87,410.2,409.85,409.99,2424.0,408.4602,408.789,408.4402,408.5798,2424.0
2025-01-08 15:05:00,410.12,410.12,409.41,409.44,1618.0,408.7093,408.7093,408.0017,408.0316,1618.0
2025-01-08 15:10:00,409.65,409.67,409.32,409.37,1612.0,408.2409,408.2609,407.9121,407.9619,1612.0
2025-01-08 15:15:00,409.4,409.54,409.35,409.44,1700.0,407.9918,408.1313,407.942,408.0316,1700.0
2025-01-08 15:20:00,409.39,409.8,409.34,409.71,5808.0,407.9818,408.3904,407.932,408.3007,5808.0
2025-01-08 15:25:00,409.54,410.17,409.43,409.91,4788.0,408.1313,408.7591,408.0217,408.5,4788.0
2025-01-08 15:30:00,409.91,409.96,409.24,409.27,6097.0,408.5,408.5499,407.8323,407.8622,6097.0
2025-01-08 15:35:00,409.26,410.4,408.78,410.25,15579.0,407.8523,408.9883,407.3739,408.8389,15579.0
2025-01-08 15:40:00,410.04,410.07,409.55,410.07,6485.0,408.6296,408.6595,408.1413,408.6595,6485.0
2025-01-08 15:45:00,409.86,410.03,409.74,409.96,3858.0,408.4502,408.6196,408.3306,408.5499,3858.0
2025-01-08 15:50:00,410.08,410.68,409.75,409.93,12747.0,408.6694,409.2674,408.3406,408.52,12747.0
2025-01-08 15:55:00,409.71,410.09,409.35,409.95,56905.0,408.3007,408.6794,407.942,408.5399,56905.0
2025-01-10 09:30:00,405.89,406.9,403.94,406.66,24096.0,404.4939,405.5004,402.5506,405.2612,24096.0
2025-01-10 09:35:00,405.81,406.39,405.66,406.37,3022.0,404.4141,404.9921,404.2646,404.9722,3022.0
2025-01-10 09:40:00,406.02,406.42,405.4,406.18,4025.0,404.6234,405.022,404.0055,404.7829,4025.0
2025-01-10 09:45:00,406.6,406.6,406.28,406.29,1100.0,405.2014,405.2014,404.8825,404.8925,1100.0
2025-01-10 09:50:00,405.93,406.48,405.86,406.04,15923.0,404.5337,405.0818,404.464,404.6433,15923.0
2025-01-10 09:55:00,405.93,406.35,405.85,405.85,6104.0,404.5337,404.9523,404.454,404.454,6104.0
2025-01-10 10:00:00,406.06,406.07,404.1,404.51,3362.0,404.6633,404.6732,402.71,403.1186,3362.0
2025-01-10 10:05:00,404.41,405.52,404.41,405.41,3253.0,403.0189,404.1251,403.0189,404.0155,3253.0
2025-01-10 10:10:00,405.82,406.0,405.13,405.13,2574.0,404.4241,404.6035,403.7365,403.7365,2574.0
2025-01-10 10:15:00,405.25,406.38,405.23,406.24,13100.0,403.8561,404.9822,403.8361,404.8427,13100.0
2025-01-10 10:20:00,406.22,406.6,406.08,406.37,4531.0,404.8227,405.2014,404.6832,404.9722,4531.0
2025-01-10 10:25:00,406.55,406.55,405.5,405.57,2770.0,405.1516,405.1516,404.1052,404.175,2770.0
2025-01-10 10:30:00,405.31,406.17,405.31,406.17,1894.0,403.9159,404.7729,403.9159,404.7729,1894.0
2025-01-10 10:35:00,405.9,405.9,404.96,405.16,5160.0,404.5038,404.5038,403.5671,403.7664,5160.0
2025-01-10 10:40:00,405.27,405.45,404.61,404.98,3752.0,403.876,404.0554,403.2183,403.587,3752.0
2025-01-10 10:45:00,404.61,405.01,404.5,404.78,1962.0,403.2183,403.6169,403.1086,403.3877,1962.0
2025-01-10 10:50:00,404.75,404.94,404.5,404.5,743.0,403.3578,403.5471,403.1086,403.1086,743.0
2025-01-10 10:55:00,404.85,405.36,404.85,405.36,913.0,403.4574,403.9657,403.4574,403.9657,913.0
2025-01-10 11:00:00,405.16,405.26,404.98,405.13,1450.0,403.7664,403.866,403.587,403.7365,1450.0
2025-01-10 11:05:00,405.09,405.11,404.34,404.48,5070.0,403.6966,403.7165,402.9492,403.0887,5070.0
2025-01-10 11:10:00,404.48,405.2,404.34,405.11,10204.0,403.0887,403.8062,402.9492,403.7165,10204.0
2025-01-10 11:15:00,405.02,405.31,403.97,403.97,3053.0,403.6268,403.9159,402.5805,402.5805,3053.0
2025-01-10 11:20:00,404.05,404.28,403.97,404.28,2016.0,402.6602,402.8894,402.5805,402.8894,2016.0
2025-01-10 11:25:00,404.36,404.36,403.94,404.05,3223.0,402.9691,402.9691,402.5506,402.6602,3223.0
2025-01-10 11:30:00,403.85,403.98,403.25,403.5,4403.0,402.4609,402.5904,401.8629,402.1121,4403.0
2025-01-10 11:35:00,403.62,403.64,403.41,403.55,2612.0,402.2317,402.2516,402.0224,402.1619,2612.0
2025-01-10 11:40:00,403.68,404.12,403.62,404.12,4454.0,402.2915,402.7299,402.2317,402.7299,4454.0
2025-01-10 11:45:00,404.3,404.3,403.44,403.65,3482.0,402.9093,402.9093,402.0523,402.2616,3482.0
2025-01-10 11:50:00,403.9,403.96,403.32,403.32,2000.0,402.5107,402.5705,401.9327,401.9327,2000.0
2025-01-10 11:55:00,403.31,403.44,403.01,403.01,2716.0,401.9227,402.0523,401.6238,401.6238,2716.0
2025-01-10 12:00:00,403.19,404.1,403.15,403.62,15088.0,401.8031,402.71,401.7633,402.2317,15088.0
2025-01-10 12:05:00,403.59,403.85,403.37,403.63,3923.0,402.2018,402.4609,401.9825,402.2416,3923.0
2025-01-10 12:10:00,403.63,403.98,403.59,403.95,2503.0,402.2416,402.5904,402.2018,402.5605,2503.0
2025-01-10 12:15:00,403.96,406.5,403.95,406.18,27780.0,402.5705,405.1018,402.5605,404.7829,27780.0
2025-01-10 12:20:00,406.23,407.19,406.22,406.81,8877.0,404.8327,405.7894,404.8227,405.4107,8877.0
2025-01-10 12:25:00,406.98,407.33,406.26,407.3,21710.0,405.5801,405.9289,404.8626,405.899,21710.0
2025-01-10 12:30:00,407.61,407.93,407.38,407.72,14201.0,406.2079,406.5268,405.9787,406.3176,14201.0
2025-01-10 12:35:00,407.78,407.96,407.46,407.78,11821.0,406.3774,406.5567,406.0585,406.3774,11821.0
2025-01-10 12:40:00,407.78,407.81,407.75,407.75,3041.0,406.3774,406.4073,406.3475,406.3475,3041.0
2025-01-10 12:45:00,407.81,407.95,407.66,407.81,2519.0,406.4073,406.5468,406.2578,406.4073,2519.0
2025-01-10 12:50:00,407.8,408.52,407.65,408.31,5003.0,406.3973,407.1148,406.2478,406.9055,5003.0
2025-01-10 12:55:00,408.55,408.94,407.76,408.29,11850.0,407.1447,407.5334,406.3574,406.8856,11850.0
2025-01-10 13:00:00,408.41,408.59,408.12,408.25,8984.0,407.0052,407.1846,406.7162,406.8457,8984.0
2025-01-10 13:05:00,408.3,408.52,407.87,408.35,3465.0,406.8956,407.1148,406.467,406.9454,3465.0
2025-01-10 13:10:00,408.69,409.16,408.61,408.88,8941.0,407.2842,407.7526,407.2045,407.4736,8941.0
2025-01-10 13:15:00,408.85,409.73,408.55,409.73,9147.0,407.4437,408.3206,407.1447,408.3206,9147.0
2025-01-10 13:20:00,409.72,410.89,409.64,410.81,15579.0,408.3107,409.4767,408.231,409.3969,15579.0
2025-01-10 13:25:00,411.22,411.39,410.33,410.54,37727.0,409.8055,409.9749,408.9186,409.1279,37727.0
2025-01-10 13:30:00,410.41,410.59,410.07,410.59,3690.0,408.9983,409.1777,408.6595,409.1777,3690.0
2025-01-10 13:35:00,410.44,410.74,410.38,410.38,2054.0,409.0282,409.3272,408.9684,408.9684,2054.0
2025-01-10 13:40:00,410.49,410.95,410.05,410.95,16163.0,409.078,409.5365,408.6395,409.5365,16163.0
2025-01-10 13:45:00,410.81,410.94,409.03,409.35,18147.0,409.3969,409.5265,407.6231,407.942,18147.0
2025-01-10 13:50:00,409.55,409.65,409.54,409.65,400.0,408.1413,408.2409,408.1313,408.2409,400.0
2025-01-10 13:55:00,409.56,409.78,409.56,409.71,7906.0,408.1512,408.3705,408.1512,408.3007,7906.0
2025-01-10 14:00:00,409.71,409.88,408.61,408.61,26772.0,408.3007,408.4701,407.2045,407.2045,26772.0
2025-01-10 14:05:00,408.61,408.61,408.01,408.24,6524.0,407.2045,407.2045,406.6066,406.8358,6524.0
2025-01-10 14:10:00,408.25,408.45,408.06,408.38,3988.0,406.8457,407.0451,406.6564,406.9753,3988.0
2025-01-10 14:15:00,408.39,408.68,408.39,408.64,2244.0,406.9853,407.2743,406.9853,407.2344,2244.0
2025-01-10 14:20:00,408.53,408.7,408.36,408.56,5178.0,407.1248,407.2942,406.9554,407.1547,5178.0
2025-01-10 14:25:00,408.75,409.68,408.44,409.68,19396.0,407.344,408.2708,407.0351,408.2708,19396.0
2025-01-10 14:30:00,409.51,409.51,409.04,409.28,6268.0,408.1014,408.1014,407.633,407.8722,6268.0
2025-01-10 14:35:00,409.28,409.88,409.05,409.86,4209.0,407.8722,408.4701,407.643,408.4502,4209.0
2025-01-10 14:40:00,409.74,410.48,409.74,410.48,5278.0,408.3306,409.0681,408.3306,409.0681,5278.0
2025-01-10 14:45:00,410.38,410.38,409.69,410.03,9360.0,408.9684,408.9684,408.2808,408.6196,9360.0
2025-01-10 14:50:00,410.0,410.5,410.0,410.29,3400.0,408.5897,409.088,408.5897,408.8787,3400.0
2025-01-10 14:55:00,410.29,410.7,410.12,410.58,7209.0,408.8787,409.2873,408.7093,409.1677,7209.0
2025-01-10 15:00:00,410.58,410.58,409.81,410.4,9191.0,409.1677,409.1677,408.4004,408.9883,9191.0
2025-01-10 15:05:00,410.31,410.47,410.13,410.26,7836.0,408.8987,409.0581,408.7193,408.8488,7836.0
2025-01-10 15:10:00,410.26,410.27,409.33,409.41,12664.0,408.8488,408.8588,407.922,408.0017,12664.0
2025-01-10 15:15:00,409.38,409.57,408.8,409.13,8096.0,407.9719,408.1612,407.3938,407.7227,8096.0
2025-01-10 15:20:00,409.13,409.46,409.08,409.09,7894.0,407.7227,408.0516,407.6729,407.6828,7894.0
2025-01-10 15:25:00,409.23,409.34,408.85,409.06,9564.0,407.8224,407.932,407.4437,407.653,9564.0
2025-01-10 15:30:00,409.06,409.29,408.37,408.44,19164.0,407.653,407.8822,406.9653,407.0351,19164.0
2025-01-10 15:35:00,408.51,409.29,408.51,408.57,12820.0,407.1048,407.8822,407.1048,407.1646,12820.0
2025-01-10 15:40:00,408.67,409.03,408.49,408.67,11463.0,407.2643,407.6231,407.0849,407.2643,11463.0
2025-01-10 15:45:00,408.8,408.92,407.83,407.84,14545.0,407.3938,407.5134,406.4272,406.4371,14545.0
2025-01-10 15:50:00,407.7,408.24,407.05,408.13,39671.0,406.2976,406.8358,405.6499,406.7262,39671.0
2025-01-10 15:55:00,408.14,409.1,408.13,408.28,95216.0,406.7361,407.6928,406.7262,406.8756,95216.0
2025-01-13 09:30:00,408.01,412.11,406.08,411.62,20340.0,406.6066,410.6925,404.6832,410.2041,20340.0
2025-01-13 09:35:00,412.12,416.56,412.11,416.56,14018.0,410.7024,415.1272,410.6925,415.1272,14018.0
2025-01-13 09:40:00,416.99,417.3,415.62,416.78,23816.0,415.5557,415.8646,414.1904,415.3464,23816.0
2025-01-13 09:45:00,416.97,419.78,416.97,419.23,30263.0,415.5357,418.3361,415.5357,417.788,30263.0
2025-01-13 09:50:00,419.4,419.4,417.69,418.0,11023.0,417.9574,417.9574,416.2533,416.5622,11023.0
2025-01-13 09:55:00,418.01,419.34,417.5,418.63,8671.0,416.5722,417.8976,416.0639,417.19,8671.0
2025-01-13 10:00:00,419.32,419.56,418.24,418.75,10648.0,417.8777,418.1168,416.8014,417.3096,10648.0
2025-01-13 10:05:00,419.13,421.1,418.76,420.32,17625.0,417.6883,419.6515,417.3196,418.8742,17625.0
2025-01-13 10:10:00,420.22,420.25,419.19,419.66,18411.0,418.7746,418.8045,417.7481,418.2165,18411.0
2025-01-13 10:15:00,419.48,420.59,419.37,420.29,7671.0,418.0371,419.1433,417.9275,418.8443,7671.0
2025-01-13 10:20:00,420.64,421.43,420.12,420.39,5614.0,419.1931,419.9804,418.6749,418.944,5614.0
2025-01-13 10:25:00,420.96,421.99,420.91,421.6,10465.0,419.512,420.5385,419.4622,420.1498,10465.0
2025-01-13 10:30:00,421.8,422.61,420.99,421.25,18878.0,420.3491,421.1563,419.5419,419.801,18878.0
2025-01-13 10:35:00,420.78,422.33,420.78,421.82,8682.0,419.3326,420.8773,419.3326,420.3691,8682.0
2025-01-13 10:40:00,421.72,422.42,420.97,422.15,13229.0,420.2694,420.967,419.522,420.6979,13229.0
2025-01-13 10:45:00,421.87,422.34,421.74,421.96,5800.0,420.4189,420.8873,420.2893,420.5086,5800.0
2025-01-13 10:50:00,421.73,422.39,421.55,422.38,7301.0,420.2794,420.9371,420.1,420.9271,7301.0
2025-01-13 10:55:00,422.55,423.97,421.99,423.97,9465.0,421.0966,422.5117,420.5385,422.5117,9465.0
2025-01-13 11:00:00,423.08,423.67,422.49,422.68,10072.0,421.6247,422.2127,421.0368,421.2261,10072.0
2025-01-13 11:05:00,422.66,423.51,422.49,423.51,6355.0,421.2062,422.0532,421.0368,422.0532,6355.0
2025-01-13 11:10:00,423.47,424.0,423.29,423.31,9481.0,422.0134,422.5416,421.834,421.8539,9481.0
2025-01-13 11:15:00,423.32,424.29,423.32,423.76,9521.0,421.8639,422.8306,421.8639,422.3024,9521.0
2025-01-13 11:20:00,423.96,424.88,423.7,424.88,13598.0,422.5017,423.4185,422.2426,423.4185,13598.0
2025-01-13 11:25:00,424.49,426.07,424.46,424.71,18240.0,423.0299,424.6044,423.0,423.2491,18240.0
2025-01-13 11:30:00,425.19,425.96,424.71,425.48,24934.0,423.7275,424.4948,423.2491,424.0165,24934.0
2025-01-13 11:35:00,425.36,425.59,424.24,424.25,14064.0,423.8969,424.1261,422.7807,422.7907,14064.0
2025-01-13 11:40:00,424.57,426.26,424.57,425.98,11986.0,423.1096,424.7938,423.1096,424.5148,11986.0
2025-01-13 11:45:00,425.99,426.04,425.56,425.63,5970.0,424.5247,424.5745,424.0962,424.166,5970.0
2025-01-13 11:50:00,425.31,425.71,424.96,425.38,12870.0,423.8471,424.2457,423.4983,423.9168,12870.0
2025-01-13 11:55:00,425.37,425.39,424.73,424.83,19830.0,423.9069,423.9268,423.2691,423.3687,19830.0
2025-01-13 12:00:00,424.83,425.89,424.51,425.78,8684.0,423.3687,424.4251,423.0498,424.3154,8684.0
2025-01-13 12:05:00,425.78,425.99,425.43,425.94,7537.0,424.3154,424.5247,423.9666,424.4749,7537.0
2025-01-13 12:10:00,426.06,426.4,425.77,426.19,11716.0,424.5945,424.9333,424.3055,424.724,11716.0
2025-01-13 12:15:00,426.39,426.39,425.28,425.84,6067.0,424.9233,424.9233,423.8172,424.3752,6067.0
2025-01-13 12:20:00,425.67,425.67,425.39,425.5,1466.0,424.2058,424.2058,423.9268,424.0364,1466.0
2025-01-13 12:25:00,425.5,427.0,425.44,426.37,10024.0,424.0364,425.5312,423.9766,424.9034,10024.0
2025-01-13 12:30:00,426.49,426.49,425.93,426.1,2539.0,425.023,425.023,424.4649,424.6343,2539.0
2025-01-13 12:35:00,426.05,426.05,425.12,425.47,4098.0,424.5845,424.5845,423.6577,424.0065,4098.0
2025-01-13 12:40:00,425.5,425.56,425.29,425.46,1874.0,424.0364,424.0962,423.8271,423.9965,1874.0
2025-01-13 12:45:00,425.63,426.14,425.37,426.09,6171.0,424.166,424.6742,423.9069,424.6244,6171.0
2025-01-13 12:50:00,426.07,426.47,426.01,426.34,2561.0,424.6044,425.0031,424.5446,424.8735,2561.0
2025-01-13 12:55:00,426.37,426.96,426.16,426.93,2209.0,424.9034,425.4914,424.6941,425.4615,2209.0
2025-01-13 13:00:00,426.81,426.84,426.51,426.82,5035.0,425.3419,425.3718,425.0429,425.3519,5035.0
2025-01-13 13:05:00,426.83,427.39,426.78,427.32,6161.0,425.3618,425.9199,425.312,425.8501,6161.0
2025-01-13 13:10:00,427.16,427.56,427.12,427.27,3968.0,425.6907,426.0893,425.6508,425.8003,3968.0
2025-01-13 13:15:00,427.29,427.44,426.0,426.41,19887.0,425.8202,425.9697,424.5347,424.9433,19887.0
2025-01-13 13:20:00,426.27,426.38,425.89,426.38,3654.0,424.8038,424.9134,424.4251,424.9134,3654.0
2025-01-13 13:25:00,426.37,426.44,426.29,426.3,3021.0,424.9034,424.9732,424.8237,424.8337,3021.0
2025-01-13 13:30:00,426.47,427.03,426.2,426.64,5327.0,425.0031,425.5611,424.734,425.1725,5327.0
2025-01-13 13:35:00,426.74,427.09,426.68,426.76,6132.0,425.2721,425.6209,425.2123,425.2921,6132.0
2025-01-13 13:40:00,426.92,427.43,426.77,426.9,17369.0,425.4515,425.9598,425.302,425.4316,17369.0
2025-01-13 13:45:00,426.78,427.47,426.77,427.0,3329.0,425.312,425.9996,425.302,425.5312,3329.0
2025-01-13 13:50:00,427.42,428.38,427.25,428.36,5530.0,425.9498,426.9065,425.7804,426.8866,5530.0
2025-01-13 13:55:00,428.13,428.86,427.94,428.72,13084.0,426.6574,427.3848,426.468,427.2453,13084.0
2025-01-13 14:00:00,428.73,429.38,428.73,429.12,10940.0,427.2553,427.9031,427.2553,427.644,10940.0
2025-01-13 14:05:00,429.0,429.12,428.68,428.91,7988.0,427.5244,427.644,427.2055,427.4347,7988.0
2025-01-13 14:10:00,429.08,429.88,428.79,428.96,5286.0,427.6041,428.4013,427.3151,427.4845,5286.0
2025-01-13 14:15:00,429.28,429.5,428.89,429.13,25139.0,427.8034,428.0226,427.4147,427.6539,25139.0
2025-01-13 14:20:00,429.14,430.2,428.84,430.11,9911.0,427.6639,428.7202,427.3649,428.6305,9911.0
2025-01-13 14:25:00,430.2,430.61,429.87,430.44,3527.0,428.7202,429.1288,428.3914,428.9594,3527.0
2025-01-13 14:30:00,430.62,430.94,430.27,430.66,9103.0,429.1388,429.4577,428.79,429.1787,9103.0
2025-01-13 14:35:00,430.79,432.27,430.49,432.05,10339.0,429.3082,430.7831,429.0092,430.5639,10339.0
2025-01-13 14:40:00,432.0,432.0,430.91,431.28,17000.0,430.514,430.514,429.4278,429.7965,17000.0
2025-01-13 14:45:00,431.17,431.52,430.85,430.85,11082.0,429.6869,430.0357,429.368,429.368,11082.0
2025-01-13 14:50:00,431.0,431.39,430.45,431.22,23240.0,429.5175,429.9061,428.9694,429.7367,23240.0
2025-01-13 14:55:00,431.22,432.22,430.08,430.46,42195.0,429.7367,430.7333,428.6006,428.9793,42195.0
2025-01-13 15:00:00,430.41,430.62,429.59,430.49,16550.0,428.9295,429.1388,428.1123,429.0092,16550.0
2025-01-13 15:05:00,430.36,431.25,430.35,430.68,5635.0,428.8797,429.7666,428.8697,429.1986,5635.0
2025-01-13 15:10:00,430.77,430.95,430.4,430.52,5711.0,429.2883,429.4677,428.9195,429.0391,5711.0
2025-01-13 15:15:00,430.21,430.73,429.99,430.5,7459.0,428.7302,429.2484,428.511,429.0192,7459.0
2025-01-13 15:20:00,430.27,430.27,429.06,429.68,11618.0,428.79,428.79,427.5842,428.202,11618.0
2025-01-13 15:25:00,429.73,430.13,429.59,429.98,9031.0,428.2519,428.6505,428.1123,428.501,9031.0
2025-01-13 15:30:00,430.0,431.07,429.89,430.12,12788.0,428.5209,429.5872,428.4113,428.6405,12788.0
2025-01-13 15:35:00,430.06,430.9,429.99,429.99,12944.0,428.5807,429.4178,428.511,428.511,12944.0
2025-01-13 15:40:00,430.15,430.61,430.0,430.27,9179.0,428.6704,429.1288,428.5209,428.79,9179.0
2025-01-13 15:45:00,430.18,430.89,430.09,430.6,13910.0,428.7003,429.4079,428.6106,429.1189,13910.0
2025-01-13 15:50:00,430.51,431.13,430.34,430.47,13581.0,429.0292,429.647,428.8598,428.9893,13581.0
2025-01-13 15:55:00,430.59,430.63,429.78,429.91,83950.0,429.1089,429.1488,428.3017,428.4312,83950.0
2025-01-14 09:30:00,430.7,433.44,430.0,431.92,42870.0,429.2185,431.9491,428.5209,430.4343,42870.0
2025-01-14 09:35:00,431.85,432.0,429.35,431.37,28208.0,430.3646,430.514,427.8732,429.8862,28208.0
2025-01-14 09:40:00,431.49,433.09,431.49,432.65,3444.0,430.0058,431.6003,430.0058,431.1618,3444.0
2025-01-14 09:45:00,432.71,432.71,430.84,431.25,11788.0,431.2216,431.2216,429.358,429.7666,11788.0
2025-01-14 09:50:00,431.39,431.49,430.88,431.19,6859.0,429.9061,430.0058,429.3979,429.7068,6859.0
2025-01-14 09:55:00,431.19,431.4,430.13,430.48,14219.0,429.7068,429.9161,428.6505,428.9993,14219.0
2025-01-14 10:00:00,430.67,431.73,430.28,431.51,10970.0,429.1886,430.245,428.8,430.0257,10970.0
2025-01-14 10:05:00,431.51,432.27,430.77,430.77,3073.0,430.0257,430.7831,429.2883,429.2883,3073.0
2025-01-14 10:10:00,430.56,430.66,429.8,430.12,4442.0,429.079,429.1787,428.3216,428.6405,4442.0
2025-01-14 10:15:00,430.3,430.3,428.0,428.93,16592.0,428.8199,428.8199,426.5278,427.4546,16592.0
2025-01-14 10:20:00,428.63,429.49,428.51,429.49,6897.0,427.1556,428.0127,427.0361,428.0127,6897.0
2025-01-14 10:25:00,428.8,429.05,428.13,428.61,3113.0,427.3251,427.5742,426.6574,427.1357,3113.0
2025-01-14 10:30:00,428.64,429.4,428.63,429.32,4901.0,427.1656,427.923,427.1556,427.8433,4901.0
2025-01-14 10:35:00,429.31,429.55,429.15,429.41,3571.0,427.8333,428.0725,427.6738,427.933,3571.0
2025-01-14 10:40:00,429.48,429.8,429.33,429.49,6454.0,428.0027,428.3216,427.8532,428.0127,6454.0
2025-01-14 10:45:00,429.75,429.93,429.08,429.42,6122.0,428.2718,428.4512,427.6041,427.9429,6122.0
2025-01-14 10:50:00,429.14,429.19,428.73,428.93,3909.0,427.6639,427.7137,427.2553,427.4546,3909.0
2025-01-14 10:55:00,428.93,429.23,428.93,429.13,2931.0,427.4546,427.7536,427.4546,427.6539,2931.0
2025-01-14 11:00:00,429.13,429.39,428.44,428.83,8522.0,427.6539,427.913,426.9663,427.3549,8522.0
2025-01-14 11:05:00,428.63,428.72,428.52,428.63,1009.0,427.1556,427.2453,427.046,427.1556,1009.0
2025-01-14 11:10:00,428.27,428.51,428.2,428.42,4530.0,426.7969,427.0361,426.7271,426.9464,4530.0
2025-01-14 11:15:00,428.02,428.66,427.58,428.24,3123.0,426.5477,427.1855,426.1092,426.767,3123.0
2025-01-14 11:20:00,428.23,428.53,427.88,427.88,2881.0,426.757,427.056,426.4082,426.4082,2881.0
2025-01-14 11:25:00,427.86,428.89,427.61,428.5,3103.0,426.3883,427.4147,426.1391,427.0261,3103.0
2025-01-14 11:30:00,428.61,428.76,428.25,428.55,997.0,427.1357,427.2852,426.7769,427.0759,997.0
2025-01-14 11:35:00,428.88,429.09,428.52,428.75,1755.0,427.4048,427.6141,427.046,427.2752,1755.0
2025-01-14 11:40:00,428.84,428.84,428.25,428.25,1961.0,427.3649,427.3649,426.7769,426.7769,1961.0
2025-01-14 11:45:00,428.67,428.68,427.83,427.83,3437.0,427.1955,427.2055,426.3584,426.3584,3437.0
2025-01-14 11:50:00,427.86,428.6,427.85,428.6,1683.0,426.3883,427.1257,426.3783,427.1257,1683.0
2025-01-14 11:55:00,428.41,428.42,428.02,428.02,2185.0,426.9364,426.9464,426.5477,426.5477,2185.0
2025-01-14 12:00:00,427.56,427.76,427.36,427.59,1821.0,426.0893,426.2886,425.89,426.1192,1821.0
2025-01-14 12:05:00,427.6,427.86,427.47,427.74,1634.0,426.1292,426.3883,425.9996,426.2687,1634.0
2025-01-14 12:10:00,427.72,427.94,427.49,427.78,1630.0,426.2488,426.468,426.0196,426.3086,1630.0
2025-01-14 12:15:00,427.77,427.77,427.76,427.76,600.0,426.2986,426.2986,426.2886,426.2886,600.0
2025-01-14 12:20:00,427.49,427.9,427.49,427.76,3259.0,426.0196,426.4281,426.0196,426.2886,3259.0
2025-01-14 12:25:00,427.77,428.68,427.76,428.52,3023.0,426.2986,427.2055,426.2886,427.046,3023.0
2025-01-14 12:30:00,428.58,428.58,428.1,428.4,3866.0,427.1058,427.1058,426.6275,426.9264,3866.0
2025-01-14 12:35:00,428.37,428.66,428.31,428.64,1318.0,426.8965,427.1855,426.8367,427.1656,1318.0
2025-01-14 12:40:00,428.63,429.26,428.6,429.26,2318.0,427.1556,427.7835,427.1257,427.7835,2318.0
2025-01-14 12:45:00,429.26,429.46,429.13,429.3,1371.0,427.7835,427.9828,427.6539,427.8233,1371.0
2025-01-14 12:50:00,429.31,429.51,429.31,429.38,1767.0,427.8333,428.0326,427.8333,427.9031,1767.0
2025-01-14 12:55:00,429.26,429.64,429.18,429.63,2700.0,427.7835,428.1622,427.7037,428.1522,2700.0
2025-01-14 13:00:00,429.8,430.14,429.73,430.05,2061.0,428.3216,428.6604,428.2519,428.5708,2061.0
2025-01-14 13:05:00,429.99,430.31,429.98,430.11,2642.0,428.511,428.8299,428.501,428.6305,2642.0
2025-01-14 13:10:00,430.06,430.45,429.82,430.24,4312.0,428.5807,428.9694,428.3415,428.7601,4312.0
2025-01-14 13:15:00,430.24,430.5,430.09,430.31,4455.0,428.7601,429.0192,428.6106,428.8299,4455.0
2025-01-14 13:20:00,430.3,430.93,430.3,430.93,1930.0,428.8199,429.4477,428.8199,429.4477,1930.0
2025-01-14 13:25:00,430.99,430.99,430.74,430.81,2970.0,429.5075,429.5075,429.2584,429.3281,2970.0
2025-01-14 13:30:00,430.91,431.04,430.79,430.86,2855.0,429.4278,429.5573,429.3082,429.378,2855.0
2025-01-14 13:35:00,430.77,431.18,430.74,431.05,5526.0,429.2883,429.6969,429.2584,429.5673,5526.0
2025-01-14 13:40:00,431.19,431.43,430.92,431.43,3900.0,429.7068,429.946,429.4378,429.946,3900.0
2025-01-14 13:45:00,431.18,431.46,430.97,431.25,3515.0,429.6969,429.9759,429.4876,429.7666,3515.0
2025-01-14 13:50:00,431.17,431.45,431.11,431.34,6323.0,429.6869,429.9659,429.6271,429.8563,6323.0
2025-01-14 13:55:00,431.55,431.55,431.32,431.32,2067.0,430.0656,430.0656,429.8364,429.8364,2067.0
2025-01-14 14:00:00,431.32,431.45,430.91,431.45,9944.0,429.8364,429.9659,429.4278,429.9659,9944.0
2025-01-14 14:05:00,431.27,431.27,430.72,430.92,3930.0,429.7866,429.7866,429.2384,429.4378,3930.0
2025-01-14 14:10:00,430.92,430.95,430.67,430.71,4020.0,429.4378,429.4677,429.1886,429.2285,4020.0
2025-01-14 14:15:00,430.69,430.91,430.68,430.9,3724.0,429.2086,429.4278,429.1986,429.4178,3724.0
2025-01-14 14:20:00,431.01,431.45,431.01,431.45,3317.0,429.5275,429.9659,429.5275,429.9659,3317.0
2025-01-14 14:25:00,431.27,431.5,431.04,431.25,4167.0,429.7866,430.0158,429.5573,429.7666,4167.0
2025-01-14 14:30:00,431.12,431.26,431.0,431.18,4285.0,429.6371,429.7766,429.5175,429.6969,4285.0
2025-01-14 14:35:00,431.18,431.18,431.0,431.15,1037.0,429.6969,429.6969,429.5175,429.667,1037.0
2025-01-14 14:40:00,431.01,431.58,430.99,431.58,4617.0,429.5275,430.0955,429.5075,430.0955,4617.0
2025-01-14 14:45:00,431.42,431.71,431.4,431.69,2747.0,429.936,430.225,429.9161,430.2051,2747.0
2025-01-14 14:50:00,431.69,431.7,431.0,431.0,7420.0,430.2051,430.2151,429.5175,429.5175,7420.0
2025-01-14 14:55:00,430.96,431.24,430.59,430.59,4533.0,429.4776,429.7567,429.1089,429.1089,4533.0
2025-01-14 15:00:00,430.59,430.77,430.01,430.31,5416.0,429.1089,429.2883,428.5309,428.8299,5416.0
2025-01-14 15:05:00,430.31,430.57,430.06,430.57,3613.0,428.8299,429.089,428.5807,429.089,3613.0
2025-01-14 15:10:00,430.33,430.85,430.33,430.59,3411.0,428.8498,429.368,428.8498,429.1089,3411.0
2025-01-14 15:15:00,430.75,431.13,430.67,430.84,7873.0,429.2683,429.647,429.1886,429.358,7873.0
2025-01-14 15:20:00,430.91,431.35,430.68,431.1,5883.0,429.4278,429.8663,429.1986,429.6171,5883.0
2025-01-14 15:25:00,431.08,431.38,431.06,431.25,1414.0,429.5972,429.8962,429.5773,429.7666,1414.0
2025-01-14 15:30:00,431.25,431.49,431.07,431.29,5902.0,429.7666,430.0058,429.5872,429.8065,5902.0
2025-01-14 15:35:00,431.47,431.83,431.47,431.65,7592.0,429.9859,430.3446,429.9859,430.1652,7592.0
2025-01-14 15:40:00,431.76,431.99,431.43,431.75,7987.0,430.2749,430.5041,429.946,430.2649,7987.0
2025-01-14 15:45:00,431.75,432.39,431.74,432.08,8750.0,430.2649,430.9027,430.2549,430.5938,8750.0
2025-01-14 15:50:00,431.98,432.73,431.85,432.18,19675.0,430.4941,431.2415,430.3646,430.6934,19675.0
2025-01-14 15:55:00,432.02,432.64,431.84,432.43,80666.0,430.534,431.1518,430.3546,430.9426,80666.0
2025-01-15 09:30:00,437.98,438.0,435.08,435.88,27103.0,436.4735,436.4934,433.5835,434.3807,27103.0
2025-01-15 09:35:00,435.52,435.52,434.23,434.52,6696.0,434.0219,434.0219,432.7364,433.0254,6696.0
2025-01-15 09:40:00,434.2,434.58,434.0,434.05,5039.0,432.7065,433.0852,432.5072,432.557,5039.0
2025-01-15 09:45:00,434.27,434.27,433.34,433.36,5413.0,432.7762,432.7762,431.8494,431.8694,5413.0
2025-01-15 09:50:00,433.12,433.25,430.66,431.21,15950.0,431.6302,431.7597,429.1787,429.7268,15950.0
2025-01-15 09:55:00,431.16,432.67,431.16,431.61,6473.0,429.6769,431.1817,429.6769,430.1254,6473.0
2025-01-15 10:00:00,432.0,432.39,431.0,431.08,3160.0,430.514,430.9027,429.5175,429.5972,3160.0
2025-01-15 10:05:00,431.06,431.99,430.43,431.77,3739.0,429.5773,430.5041,428.9494,430.2848,3739.0
2025-01-15 10:10:00,431.4,433.13,431.26,432.76,5581.0,429.9161,431.6402,429.7766,431.2714,5581.0
2025-01-15 10:15:00,433.04,433.41,431.96,433.41,7268.0,431.5505,431.9192,430.4742,431.9192,7268.0
2025-01-15 10:20:00,433.43,433.43,432.56,432.8,8325.0,431.9391,431.9391,431.0721,431.3113,8325.0
2025-01-15 10:25:00,432.81,433.62,432.74,433.25,3781.0,431.3213,432.1285,431.2515,431.7597,3781.0
2025-01-15 10:30:00,432.94,434.75,432.94,434.34,15418.0,431.4508,433.2546,431.4508,432.846,15418.0
2025-01-15 10:35:00,434.07,434.09,432.86,432.86,8260.0,432.5769,432.5969,431.3711,431.3711,8260.0
2025-01-15 10:40:00,432.61,434.37,432.56,434.15,3839.0,431.1219,432.8759,431.0721,432.6567,3839.0
2025-01-15 10:45:00,434.15,434.16,433.14,433.41,3570.0,432.6567,432.6666,431.6501,431.9192,3570.0
2025-01-15 10:50:00,433.29,433.29,431.41,431.6,6364.0,431.7996,431.7996,429.9261,430.1154,6364.0
2025-01-15 10:55:00,431.49,431.49,430.22,430.27,10239.0,430.0058,430.0058,428.7402,428.79,10239.0
2025-01-15 11:00:00,430.66,431.9,430.24,431.89,6573.0,429.1787,430.4144,428.7601,430.4044,6573.0
2025-01-15 11:05:00,431.54,431.57,430.6,431.13,4504.0,430.0556,430.0855,429.1189,429.647,4504.0
2025-01-15 11:10:00,430.99,430.99,429.85,429.85,7290.0,429.5075,429.5075,428.3714,428.3714,7290.0
2025-01-15 11:15:00,429.92,429.92,428.46,428.71,5025.0,428.4412,428.4412,426.9862,427.2354,5025.0
2025-01-15 11:20:00,428.71,428.97,428.04,428.74,5965.0,427.2354,427.4945,426.5677,427.2653,5965.0
2025-01-15 11:25:00,428.4,428.6,427.96,428.44,10794.0,426.9264,427.1257,426.4879,426.9663,10794.0
2025-01-15 11:30:00,428.32,428.8,428.0,428.0,6150.0,426.8467,427.3251,426.5278,426.5278,6150.0
2025-01-15 11:35:00,427.5,427.69,427.0,427.12,10348.0,426.0295,426.2189,425.5312,425.6508,10348.0
2025-01-15 11:40:00,427.12,427.57,426.73,427.17,11180.0,425.6508,426.0993,425.2622,425.7007,11180.0
2025-01-15 11:45:00,427.06,427.35,426.89,427.0,5143.0,425.591,425.88,425.4216,425.5312,5143.0
2025-01-15 11:50:00,426.76,427.35,426.66,426.85,10186.0,425.2921,425.88,425.1924,425.3818,10186.0
2025-01-15 11:55:00,426.86,428.92,426.45,428.91,10340.0,425.3917,427.4446,424.9831,427.4347,10340.0
2025-01-15 12:00:00,428.57,430.34,428.22,430.27,10484.0,427.0958,428.8598,426.747,428.79,10484.0
2025-01-15 12:05:00,430.25,431.54,430.2,431.0,4941.0,428.7701,430.0556,428.7202,429.5175,4941.0
2025-01-15 12:10:00,431.0,431.27,430.62,430.76,5726.0,429.5175,429.7866,429.1388,429.2783,5726.0
2025-01-15 12:15:00,430.96,431.0,430.13,430.13,4843.0,429.4776,429.5175,428.6505,428.6505,4843.0
2025-01-15 12:20:00,430.03,430.25,429.4,429.6,3202.0,428.5508,428.7701,427.923,428.1223,3202.0
2025-01-15 12:25:00,429.86,430.62,429.4,430.62,3523.0,428.3814,429.1388,427.923,429.1388,3523.0
2025-01-15 12:30:00,430.25,430.91,430.25,430.91,1554.0,428.7701,429.4278,428.7701,429.4278,1554.0
2025-01-15 12:35:00,430.69,430.86,430.64,430.65,920.0,429.2086,429.378,429.1587,429.1687,920.0
2025-01-15 12:40:00,430.7,430.75,430.47,430.47,1394.0,429.2185,429.2683,428.9893,428.9893,1394.0
2025-01-15 12:45:00,430.78,430.94,430.47,430.68,1420.0,429.2982,429.4577,428.9893,429.1986,1420.0
2025-01-15 12:50:00,430.47,431.17,430.26,431.16,7069.0,428.9893,429.6869,428.78,429.6769,7069.0
2025-01-15 12:55:00,430.73,431.03,430.39,430.91,4913.0,429.2484,429.5474,428.9096,429.4278,4913.0
2025-01-15 13:00:00,431.0,431.14,430.84,431.11,2320.0,429.5175,429.657,429.358,429.6271,2320.0
2025-01-15 13:05:00,431.21,431.21,430.72,430.98,9585.0,429.7268,429.7268,429.2384,429.4976,9585.0
2025-01-15 13:10:00,431.15,432.28,431.13,432.28,14188.0,429.667,430.7931,429.647,430.7931,14188.0
2025-01-15 13:15:00,432.37,432.63,432.0,432.0,4725.0,430.8828,431.1419,430.514,430.514,4725.0
2025-01-15 13:20:00,431.94,432.52,431.84,432.45,2815.0,430.4543,431.0323,430.3546,430.9625,2815.0
2025-01-15 13:25:00,432.51,432.51,432.15,432.27,1818.0,431.0223,431.0223,430.6635,430.7831,1818.0
2025-01-15 13:30:00,432.25,432.75,431.86,431.86,6277.0,430.7632,431.2615,430.3745,430.3745,6277.0
2025-01-15 13:35:00,431.5,431.98,431.5,431.98,1281.0,430.0158,430.4941,430.0158,430.4941,1281.0
2025-01-15 13:40:00,431.51,431.92,431.14,431.58,1491.0,430.0257,430.4343,429.657,430.0955,1491.0
2025-01-15 13:45:00,431.57,432.08,431.37,431.43,7730.0,430.0855,430.5938,429.8862,429.946,7730.0
2025-01-15 13:50:00,431.43,431.97,431.27,431.96,2710.0,429.946,430.4841,429.7866,430.4742,2710.0
2025-01-15 13:55:00,431.96,432.02,431.52,432.02,2597.0,430.4742,430.534,430.0357,430.534,2597.0
2025-01-15 14:00:00,432.01,432.02,431.77,431.97,4420.0,430.524,430.534,430.2848,430.4841,4420.0
2025-01-15 14:05:00,432.11,432.46,431.88,431.93,2780.0,430.6237,430.9725,430.3945,430.4443,2780.0
2025-01-15 14:10:00,431.92,431.92,431.13,431.4,3577.0,430.4343,430.4343,429.647,429.9161,3577.0
2025-01-15 14:15:00,431.42,431.55,431.12,431.34,3011.0,429.936,430.0656,429.6371,429.8563,3011.0
2025-01-15 14:20:00,431.38,431.38,430.95,430.96,1986.0,429.8962,429.8962,429.4677,429.4776,1986.0
2025-01-15 14:25:00,431.11,431.27,430.94,431.11,4976.0,429.6271,429.7866,429.4577,429.6271,4976.0
2025-01-15 14:30:00,431.14,431.51,431.11,431.47,5014.0,429.657,430.0257,429.6271,429.9859,5014.0
2025-01-15 14:35:00,431.48,431.97,431.3,431.97,3925.0,429.9958,430.4841,429.8165,430.4841,3925.0
2025-01-15 14:40:00,431.97,432.27,431.33,431.33,5742.0,430.4841,430.7831,429.8464,429.8464,5742.0
2025-01-15 14:45:00,431.13,431.68,431.13,431.55,3528.0,429.647,430.1951,429.647,430.0656,3528.0
2025-01-15 14:50:00,431.73,431.73,431.73,431.73,100.0,430.245,430.245,430.245,430.245,100.0
2025-01-15 14:55:00,431.71,431.71,430.95,430.95,2215.0,430.225,430.225,429.4677,429.4677,2215.0
2025-01-15 15:00:00,430.96,431.58,430.94,431.26,5121.0,429.4776,430.0955,429.4577,429.7766,5121.0
2025-01-15 15:05:00,431.26,431.84,431.09,431.55,5471.0,429.7766,430.3546,429.6072,430.0656,5471.0
2025-01-15 15:10:00,431.87,432.03,431.31,431.61,2150.0,430.3845,430.5439,429.8264,430.1254,2150.0
2025-01-15 15:15:00,431.46,431.72,431.39,431.54,3249.0,429.9759,430.235,429.9061,430.0556,3249.0
2025-01-15 15:20:00,431.61,431.68,431.2,431.46,5352.0,430.1254,430.1951,429.7168,429.9759,5352.0
2025-01-15 15:25:00,431.49,431.68,431.35,431.52,2521.0,430.0058,430.1951,429.8663,430.0357,2521.0
2025-01-15 15:30:00,431.35,431.35,430.93,431.0,2149.0,429.8663,429.8663,429.4477,429.5175,2149.0
2025-01-15 15:35:00,430.82,430.99,430.4,430.84,4944.0,429.3381,429.5075,428.9195,429.358,4944.0
2025-01-15 15:40:00,430.81,430.81,430.0,430.15,7353.0,429.3281,429.3281,428.5209,428.6704,7353.0
2025-01-15 15:45:00,430.14,430.51,430.06,430.2,9868.0,428.6604,429.0292,428.5807,428.7202,9868.0
2025-01-15 15:50:00,430.43,431.02,430.21,430.79,8918.0,428.9494,429.5374,428.7302,429.3082,8918.0
2025-01-15 15:55:00,430.51,430.64,428.66,428.75,39471.0,429.0292,429.1587,427.1855,427.2752,39471.0
2025-01-16 09:30:00,431.89,431.89,429.08,430.23,21777.0,430.4044,430.4044,427.6041,428.7501,21777.0
2025-01-16 09:35:00,431.0,431.0,429.23,429.27,3949.0,429.5175,429.5175,427.7536,427.7934,3949.0
2025-01-16 09:40:00,429.91,429.91,428.51,429.61,8765.0,428.4312,428.4312,427.0361,428.1323,8765.0
2025-01-16 09:45:00,429.63,429.93,428.8,429.31,2000.0,428.1522,428.4512,427.3251,427.8333,2000.0
2025-01-16 09:50:00,429.24,429.75,428.81,429.75,2636.0,427.7635,428.2718,427.335,428.2718,2636.0
2025-01-16 09:55:00,429.63,429.63,428.7,429.23,5048.0,428.1522,428.1522,427.2254,427.7536,5048.0
2025-01-16 10:00:00,429.66,430.29,429.29,430.28,2518.0,428.1821,428.8099,427.8134,428.8,2518.0
2025-01-16 10:05:00,430.7,432.15,430.7,431.96,3792.0,429.2185,430.6635,429.2185,430.4742,3792.0
2025-01-16 10:10:00,431.96,432.7,431.65,432.62,4198.0,430.4742,431.2116,430.1652,431.1319,4198.0
2025-01-16 10:15:00,432.11,432.49,431.55,432.23,4084.0,430.6237,431.0024,430.0656,430.7433,4084.0
2025-01-16 10:20:00,432.08,432.7,431.79,432.63,2105.0,430.5938,431.2116,430.3048,431.1419,2105.0
2025-01-16 10:25:00,432.71,433.1,432.49,433.1,2577.0,431.2216,431.6103,431.0024,431.6103,2577.0
2025-01-16 10:30:00,433.23,433.8,432.27,433.42,4127.0,431.7398,432.3079,430.7831,431.9292,4127.0
2025-01-16 10:35:00,433.4,434.13,432.97,433.85,4061.0,431.9092,432.6367,431.4807,432.3577,4061.0
2025-01-16 10:40:00,433.77,433.92,433.0,433.56,1848.0,432.278,432.4274,431.5106,432.0687,1848.0
2025-01-16 10:45:00,433.44,433.9,433.33,433.41,1936.0,431.9491,432.4075,431.8395,431.9192,1936.0
2025-01-16 10:50:00,433.75,434.15,433.19,433.89,3005.0,432.258,432.6567,431.7,432.3975,3005.0
2025-01-16 10:55:00,433.87,434.13,433.61,434.03,2001.0,432.3776,432.6367,432.1185,432.5371,2001.0
2025-01-16 11:00:00,434.03,434.18,433.91,433.91,709.0,432.5371,432.6865,432.4175,432.4175,709.0
2025-01-16 11:05:00,433.87,434.67,433.72,434.46,3070.0,432.3776,433.1749,432.2281,432.9656,3070.0
2025-01-16 11:10:00,434.31,434.58,434.12,434.24,7974.0,432.8161,433.0852,432.6268,432.7463,7974.0
2025-01-16 11:15:00,434.36,434.54,434.17,434.52,14004.0,432.8659,433.0453,432.6766,433.0254,14004.0
2025-01-16 11:20:00,434.56,435.13,434.38,435.13,3011.0,433.0652,433.6333,432.8859,433.6333,3011.0
2025-01-16 11:25:00,435.17,435.62,434.99,435.62,2106.0,433.6731,434.1216,433.4938,434.1216,2106.0
2025-01-16 11:30:00,435.6,435.84,435.44,435.83,3018.0,434.1017,434.3408,433.9422,434.3309,3018.0
2025-01-16 11:35:00,435.99,436.55,435.84,436.47,2892.0,434.4903,435.0484,434.3408,434.9687,2892.0
2025-01-16 11:40:00,436.47,436.51,435.96,436.11,3100.0,434.9687,435.0085,434.4604,434.6099,3100.0
2025-01-16 11:45:00,436.11,436.57,436.11,436.56,1099.0,434.6099,435.0683,434.6099,435.0584,1099.0
2025-01-16 11:50:00,436.64,437.25,436.64,436.9,5057.0,435.1381,435.746,435.1381,435.3972,5057.0
2025-01-16 11:55:00,437.0,437.42,436.98,437.42,4582.0,435.4968,435.9154,435.4769,435.9154,4582.0
2025-01-16 12:00:00,437.4,437.48,436.72,436.72,8782.0,435.8955,435.9752,435.2178,435.2178,8782.0
2025-01-16 12:05:00,436.72,437.11,436.72,437.11,1200.0,435.2178,435.6065,435.2178,435.6065,1200.0
2025-01-16 12:10:00,436.86,437.31,436.86,437.04,765.0,435.3573,435.8058,435.3573,435.5367,765.0
2025-01-16 12:15:00,437.4,437.5,437.02,437.5,3997.0,435.8955,435.9951,435.5168,435.9951,3997.0
2025-01-16 12:20:00,437.39,437.62,437.24,437.38,2240.0,435.8855,436.1147,435.736,435.8755,2240.0
2025-01-16 12:25:00,437.56,437.78,437.46,437.78,2535.0,436.0549,436.2742,435.9553,436.2742,2535.0
2025-01-16 12:30:00,437.62,438.2,437.62,437.97,4811.0,436.1147,436.6927,436.1147,436.4635,4811.0
2025-01-16 12:35:00,437.84,437.97,437.17,437.39,3901.0,436.334,436.4635,435.6663,435.8855,3901.0
2025-01-16 12:40:00,437.34,437.73,437.15,437.73,6749.0,435.8357,436.2243,435.6463,436.2243,6749.0
2025-01-16 12:45:00,437.67,437.96,437.5,437.5,1045.0,436.1645,436.4535,435.9951,435.9951,1045.0
2025-01-16 12:50:00,437.95,437.95,437.39,437.62,14886.0,436.4436,436.4436,435.8855,436.1147,14886.0
2025-01-16 12:55:00,437.65,438.0,437.41,437.71,3549.0,436.1446,436.4934,435.9054,436.2044,3549.0
2025-01-16 13:00:00,437.85,437.99,436.42,436.87,5830.0,436.3439,436.4834,434.9188,435.3673,5830.0
2025-01-16 13:05:00,436.87,437.04,436.7,436.7,798.0,435.3673,435.5367,435.1979,435.1979,798.0
2025-01-16 13:10:00,436.63,437.31,436.62,437.31,3206.0,435.1281,435.8058,435.1182,435.8058,3206.0
2025-01-16 13:15:00,437.34,437.45,437.21,437.22,599.0,435.8357,435.9453,435.7061,435.7161,599.0
2025-01-16 13:20:00,437.6,437.6,436.55,436.64,3440.0,436.0948,436.0948,435.0484,435.1381,3440.0
2025-01-16 13:25:00,436.75,436.75,436.43,436.64,2138.0,435.2477,435.2477,434.9288,435.1381,2138.0
2025-01-16 13:30:00,436.41,437.0,436.31,436.71,6360.0,434.9089,435.4968,434.8092,435.2078,6360.0
2025-01-16 13:35:00,436.84,437.41,436.82,437.4,4611.0,435.3374,435.9054,435.3175,435.8955,4611.0
2025-01-16 13:40:00,437.39,437.39,436.53,436.73,12145.0,435.8855,435.8855,435.0285,435.2278,12145.0
2025-01-16 13:45:00,436.92,437.76,436.92,437.04,6315.0,435.4171,436.2542,435.4171,435.5367,6315.0
2025-01-16 13:50:00,437.03,437.77,436.63,437.7,8557.0,435.5267,436.2642,435.1281,436.1944,8557.0
2025-01-16 13:55:00,437.73,437.83,435.21,435.68,8135.0,436.2243,436.324,433.713,434.1814,8135.0
2025-01-16 14:00:00,435.68,436.81,435.06,436.81,12752.0,434.1814,435.3075,433.5635,435.3075,12752.0
2025-01-16 14:05:00,436.49,436.84,435.87,436.38,2825.0,434.9886,435.3374,434.3707,434.879,2825.0
2025-01-16 14:10:00,436.38,436.95,436.38,436.9,4625.0,434.879,435.447,434.879,435.3972,4625.0
2025-01-16 14:15:00,436.9,436.9,436.13,436.63,7856.0,435.3972,435.3972,434.6298,435.1281,7856.0
2025-01-16 14:20:00,436.79,436.79,436.53,436.56,2979.0,435.2876,435.2876,435.0285,435.0584,2979.0
2025-01-16 14:25:00,436.56,436.73,436.41,436.41,2935.0,435.0584,435.2278,434.9089,434.9089,2935.0
2025-01-16 14:30:00,436.47,436.95,436.47,436.69,4880.0,434.9687,435.447,434.9687,435.1879,4880.0
2025-01-16 14:35:00,436.69,437.1,436.54,436.89,5126.0,435.1879,435.5965,435.0384,435.3872,5126.0
2025-01-16 14:40:00,436.97,437.08,436.31,436.31,4917.0,435.467,435.5766,434.8092,434.8092,4917.0
2025-01-16 14:45:00,436.37,436.37,435.9,436.09,2933.0,434.869,434.869,434.4006,434.59,2933.0
2025-01-16 14:50:00,436.04,436.75,435.87,436.61,2487.0,434.5401,435.2477,434.3707,435.1082,2487.0
2025-01-16 14:55:00,436.61,436.85,436.61,436.85,400.0,435.1082,435.3474,435.1082,435.3474,400.0
2025-01-16 15:00:00,436.67,437.63,436.63,437.63,6932.0,435.168,436.1247,435.1281,436.1247,6932.0
2025-01-16 15:05:00,437.46,438.5,437.45,438.4,7890.0,435.9553,436.9917,435.9453,436.892,7890.0
2025-01-16 15:10:00,438.26,438.52,437.88,437.96,7018.0,436.7525,437.0116,436.3738,436.4535,7018.0
2025-01-16 15:15:00,438.09,438.56,437.94,438.45,6560.0,436.5831,437.0515,436.4336,436.9419,6560.0
2025-01-16 15:20:00,438.39,438.43,437.94,438.22,4779.0,436.8821,436.9219,436.4336,436.7127,4779.0
2025-01-16 15:25:00,438.12,438.41,438.04,438.27,4861.0,436.613,436.902,436.5333,436.7625,4861.0
2025-01-16 15:30:00,438.38,439.2,438.08,439.12,11289.0,436.8721,437.6893,436.5731,437.6096,11289.0
2025-01-16 15:35:00,439.12,439.31,438.7,439.12,8571.0,437.6096,437.7989,437.191,437.6096,8571.0
2025-01-16 15:40:00,439.19,439.6,439.19,439.38,7710.0,437.6793,438.0879,437.6793,437.8687,7710.0
2025-01-16 15:45:00,439.48,439.71,439.37,439.54,4563.0,437.9683,438.1975,437.8587,438.0281,4563.0
2025-01-16 15:50:00,439.54,439.74,438.86,439.41,13111.0,438.0281,438.2274,437.3504,437.8986,13111.0
2025-01-16 15:55:00,439.25,439.87,438.81,439.37,55790.0,437.7391,438.357,437.3006,437.8587,55790.0
2025-01-17 09:30:00,447.81,448.84,444.2,445.48,247019.0,446.2697,447.2961,442.6721,443.9477,247019.0
2025-01-17 09:35:00,444.98,447.18,443.64,445.91,14843.0,443.4494,445.6418,442.114,444.3762,14843.0
2025-01-17 09:40:00,446.04,448.39,445.66,448.0,14461.0,444.5058,446.8477,444.1271,446.459,14461.0
2025-01-17 09:45:00,447.83,449.6,447.82,449.6,18730.0,446.2896,448.0535,446.2796,448.0535,18730.0
2025-01-17 09:50:00,449.52,450.23,448.25,448.81,19777.0,447.9738,448.6813,446.7082,447.2662,19777.0
2025-01-17 09:55:00,448.74,448.85,447.04,448.82,8439.0,447.1965,447.3061,445.5023,447.2762,8439.0
2025-01-17 10:00:00,448.58,449.63,448.04,448.05,9753.0,447.037,448.0834,446.4989,446.5088,9753.0
2025-01-17 10:05:00,448.33,448.33,446.68,447.41,12710.0,446.7879,446.7879,445.1436,445.871,12710.0
2025-01-17 10:10:00,447.81,448.28,446.9,447.26,6506.0,446.2697,446.738,445.3628,445.7216,6506.0
2025-01-17 10:15:00,447.13,448.19,447.0,447.79,9575.0,445.592,446.6484,445.4624,446.2497,9575.0
2025-01-17 10:20:00,447.9,448.95,447.83,448.49,7078.0,446.3594,447.4057,446.2896,446.9473,7078.0
2025-01-17 10:25:00,448.49,448.98,447.9,448.71,12798.0,446.9473,447.4356,446.3594,447.1666,12798.0
2025-01-17 10:30:00,448.91,449.32,448.7,448.82,9053.0,447.3659,447.7745,447.1566,447.2762,9053.0
2025-01-17 10:35:00,448.92,448.92,447.61,447.66,22503.0,447.3758,447.3758,446.0704,446.1202,22503.0
2025-01-17 10:40:00,447.5,448.49,447.25,448.21,32914.0,445.9607,446.9473,445.7116,446.6683,32914.0
2025-01-17 10:45:00,448.2,448.5,447.49,447.97,21423.0,446.6583,446.9573,445.9508,446.4291,21423.0
2025-01-17 10:50:00,447.78,448.0,447.28,447.58,12220.0,446.2398,446.459,445.7415,446.0405,12220.0
2025-01-17 10:55:00,447.58,448.81,447.57,448.61,3891.0,446.0405,447.2662,446.0305,447.0669,3891.0
2025-01-17 11:00:00,448.42,449.67,448.28,449.44,6197.0,446.8776,448.1233,446.738,447.8941,6197.0
2025-01-17 11:05:00,449.14,451.34,448.75,451.08,9771.0,447.5951,449.7875,447.2064,449.5284,9771.0
2025-01-17 11:10:00,450.79,450.79,449.3,449.57,2012.0,449.2394,449.2394,447.7545,448.0236,2012.0
2025-01-17 11:15:00,449.91,450.91,449.91,450.84,6139.0,448.3624,449.359,448.3624,449.2892,6139.0
2025-01-17 11:20:00,450.81,451.22,450.65,451.08,3984.0,449.2593,449.6679,449.0999,449.5284,3984.0
2025-01-17 11:25:00,451.05,451.05,450.21,450.59,6381.0,449.4985,449.4985,448.6614,449.0401,6381.0
2025-01-17 11:30:00,449.78,452.45,449.77,451.87,16244.0,448.2329,450.8937,448.2229,450.3157,16244.0
2025-01-17 11:35:00,452.09,452.42,451.87,452.0,6206.0,450.5349,450.8638,450.3157,450.4453,6206.0
2025-01-17 11:40:00,452.21,452.74,452.07,452.69,5450.0,450.6545,451.1827,450.515,451.1329,5450.0
2025-01-17 11:45:00,452.86,452.86,452.0,452.21,12060.0,451.3023,451.3023,450.4453,450.6545,12060.0
2025-01-17 11:50:00,452.15,452.67,452.01,452.65,4126.0,450.5947,451.1129,450.4552,451.093,4126.0
2025-01-17 11:55:00,452.73,452.73,452.09,452.45,3692.0,451.1727,451.1727,450.5349,450.8937,3692.0
2025-01-17 12:00:00,452.25,452.55,452.06,452.4,6790.0,450.6944,450.9934,450.505,450.8439,6790.0
2025-01-17 12:05:00,452.53,452.7,452.21,452.41,5742.0,450.9734,451.1428,450.6545,450.8538,5742.0
2025-01-17 12:10:00,452.47,452.62,452.0,452.1,11536.0,450.9136,451.0631,450.4453,450.5449,11536.0
2025-01-17 12:15:00,452.23,452.94,452.21,452.94,6006.0,450.6745,451.382,450.6545,451.382,6006.0
2025-01-17 12:20:00,452.81,452.86,452.49,452.73,4008.0,451.2525,451.3023,450.9336,451.1727,4008.0
2025-01-17 12:25:00,452.74,452.94,452.23,452.6,7641.0,451.1827,451.382,450.6745,451.0432,7641.0
2025-01-17 12:30:00,452.58,452.85,452.57,452.67,4697.0,451.0233,451.2923,451.0133,451.1129,4697.0
2025-01-17 12:35:00,452.66,453.48,452.26,453.32,7178.0,451.103,451.9202,450.7044,451.7607,7178.0
2025-01-17 12:40:00,453.15,453.44,452.51,452.84,6130.0,451.5913,451.8803,450.9535,451.2824,6130.0
2025-01-17 12:45:00,452.49,453.0,452.48,452.86,2304.0,450.9336,451.4418,450.9236,451.3023,2304.0
2025-01-17 12:50:00,452.86,452.98,452.52,452.67,6180.0,451.3023,451.4219,450.9635,451.1129,6180.0
2025-01-17 12:55:00,452.61,452.94,452.22,452.91,5474.0,451.0532,451.382,450.6645,451.3521,5474.0
2025-01-17 13:00:00,452.93,452.93,452.0,452.34,8566.0,451.3721,451.3721,450.4453,450.7841,8566.0
2025-01-17 13:05:00,452.04,452.6,452.04,452.6,4930.0,450.4851,451.0432,450.4851,451.0432,4930.0
2025-01-17 13:10:00,452.68,452.99,452.48,452.62,3572.0,451.1229,451.4318,450.9236,451.0631,3572.0
2025-01-17 13:15:00,452.5,452.68,452.11,452.68,10568.0,450.9435,451.1229,450.5549,451.1229,10568.0
2025-01-17 13:20:00,452.75,453.26,452.75,453.04,6895.0,451.1927,451.7009,451.1927,451.4817,6895.0
2025-01-17 13:25:00,453.04,453.3,452.75,453.25,5203.0,451.4817,451.7408,451.1927,451.691,5203.0
2025-01-17 13:30:00,453.23,453.45,453.0,453.0,9063.0,451.671,451.8903,451.4418,451.4418,9063.0
2025-01-17 13:35:00,453.23,454.03,453.23,453.75,4185.0,451.671,452.4683,451.671,452.1892,4185.0
2025-01-17 13:40:00,453.98,454.28,453.63,453.83,8565.0,452.4184,452.7174,452.0696,452.269,8565.0
2025-01-17 13:45:00,453.81,454.44,453.6,454.29,5491.0,452.249,452.8769,452.0397,452.7274,5491.0
2025-01-17 13:50:00,454.46,454.46,453.69,454.35,9021.0,452.8968,452.8968,452.1294,452.7872,9021.0
2025-01-17 13:55:00,454.32,455.39,454.15,455.34,8475.0,452.7573,453.8236,452.5879,453.7738,8475.0
2025-01-17 14:00:00,455.37,455.43,455.0,455.33,9308.0,453.8037,453.8635,453.4349,453.7638,9308.0
2025-01-17 14:05:00,455.2,455.54,455.08,455.31,6387.0,453.6342,453.9731,453.5147,453.7439,6387.0
2025-01-17 14:10:00,455.33,455.64,454.58,455.01,14663.0,453.7638,454.0727,453.0164,453.4449,14663.0
2025-01-17 14:15:00,454.57,455.17,454.28,455.11,9912.0,453.0064,453.6043,452.7174,453.5446,9912.0
2025-01-17 14:20:00,455.17,455.38,454.87,455.2,5436.0,453.6043,453.8136,453.3054,453.6342,5436.0
2025-01-17 14:25:00,455.2,455.26,454.3,454.3,14152.0,453.6342,453.694,452.7373,452.7373,14152.0
2025-01-17 14:30:00,454.39,454.68,454.3,454.53,3853.0,452.827,453.116,452.7373,452.9665,3853.0
2025-01-17 14:35:00,454.67,454.98,454.51,454.63,4506.0,453.1061,453.415,452.9466,453.0662,4506.0
2025-01-17 14:40:00,454.81,455.26,454.61,455.21,6835.0,453.2456,453.694,453.0463,453.6442,6835.0
2025-01-17 14:45:00,455.05,455.05,454.38,454.39,8517.0,453.4848,453.4848,452.8171,452.827,8517.0
2025-01-17 14:50:00,454.34,454.56,454.12,454.34,6638.0,452.7772,452.9964,452.558,452.7772,6638.0
2025-01-17 14:55:00,454.34,454.7,454.19,454.44,8659.0,452.7772,453.136,452.6277,452.8769,8659.0
2025-01-17 15:00:00,454.44,454.69,453.62,453.63,10961.0,452.8769,453.126,452.0597,452.0696,10961.0
2025-01-17 15:05:00,453.63,453.92,453.45,453.92,10670.0,452.0696,452.3586,451.8903,452.3586,10670.0
2025-01-17 15:10:00,453.96,454.45,453.75,454.41,9727.0,452.3985,452.8868,452.1892,452.847,9727.0
2025-01-17 15:15:00,454.44,454.62,454.07,454.62,11586.0,452.8769,453.0562,452.5081,453.0562,11586.0
2025-01-17 15:20:00,454.62,455.17,454.39,455.03,12992.0,453.0562,453.6043,452.827,453.4648,12992.0
2025-01-17 15:25:00,455.04,455.15,454.61,454.93,14321.0,453.4748,453.5844,453.0463,453.3652,14321.0
2025-01-17 15:30:00,455.05,455.35,454.93,455.35,10904.0,453.4848,453.7837,453.3652,453.7837,10904.0
2025-01-17 15:35:00,455.31,455.63,455.11,455.63,10673.0,453.7439,454.0628,453.5446,454.0628,10673.0
2025-01-17 15:40:00,455.77,455.87,455.24,455.29,19622.0,454.2023,454.3019,453.6741,453.7239,19622.0
2025-01-17 15:45:00,455.29,455.93,454.97,455.44,25067.0,453.7239,454.3617,453.405,453.8734,25067.0
2025-01-17 15:50:00,455.42,457.09,455.42,456.76,32421.0,453.8535,455.5177,453.8535,455.1889,32421.0
2025-01-17 15:55:00,456.76,457.23,455.46,455.54,93453.0,455.1889,455.6573,453.8933,453.9731,93453.0
2025-01-21 09:30:00,458.47,458.76,455.16,455.84,59607.0,456.893,457.182,453.5944,454.272,59607.0
2025-01-21 09:35:00,455.56,458.03,455.56,456.6,8110.0,453.993,456.4545,453.993,455.0294,8110.0
2025-01-21 09:40:00,457.0,457.76,456.61,457.34,50373.0,455.4281,456.1854,455.0394,455.7669,50373.0
2025-01-21 09:45:00,457.34,458.0,455.38,455.59,19734.0,455.7669,456.4246,453.8136,454.0229,19734.0
2025-01-21 09:50:00,455.63,456.21,455.1,455.65,33068.0,454.0628,454.6408,453.5346,454.0827,33068.0
2025-01-21 09:55:00,455.93,456.03,454.3,454.34,12156.0,454.3617,454.4614,452.7373,452.7772,12156.0
2025-01-21 10:00:00,454.79,456.26,453.55,455.8,18770.0,453.2257,454.6906,451.9899,454.2322,18770.0
2025-01-21 10:05:00,455.67,455.67,454.21,455.06,7889.0,454.1026,454.1026,452.6476,453.4947,7889.0
2025-01-21 10:10:00,454.79,455.47,454.43,455.37,9647.0,453.2257,453.9033,452.8669,453.8037,9647.0
2025-01-21 10:15:00,455.59,457.07,455.35,456.57,8365.0,454.0229,455.4978,453.7837,454.9995,8365.0
2025-01-21 10:20:00,456.55,456.66,455.99,455.99,2708.0,454.9796,455.0892,454.4215,454.4215,2708.0
2025-01-21 10:25:00,455.44,456.96,455.34,456.96,5331.0,453.8734,455.3882,453.7738,455.3882,5331.0
2025-01-21 10:30:00,457.23,457.54,457.0,457.54,11686.0,455.6573,455.9662,455.4281,455.9662,11686.0
2025-01-21 10:35:00,457.12,457.26,456.5,457.14,11269.0,455.5476,455.6872,454.9298,455.5676,11269.0
2025-01-21 10:40:00,457.47,458.31,457.47,457.64,8047.0,455.8964,456.7335,455.8964,456.0659,8047.0
2025-01-21 10:45:00,457.93,458.26,457.76,457.77,1805.0,456.3549,456.6837,456.1854,456.1954,1805.0
2025-01-21 10:50:00,458.08,458.93,457.48,458.7,6865.0,456.5043,457.3514,455.9064,457.1222,6865.0
2025-01-21 10:55:00,458.39,460.18,458.39,459.96,7436.0,456.8133,458.5971,456.8133,458.3779,7436.0
2025-01-21 11:00:00,459.96,460.99,459.73,460.52,14466.0,458.3779,459.4043,458.1487,458.9359,14466.0
2025-01-21 11:05:00,460.72,461.08,460.34,461.07,4543.0,459.1353,459.494,458.7566,459.4841,4543.0
2025-01-21 11:10:00,461.2,461.88,461.19,461.63,5146.0,459.6136,460.2913,459.6036,460.0421,5146.0
2025-01-21 11:15:00,461.41,463.08,461.4,462.56,9446.0,459.8229,461.4871,459.8129,460.9689,9446.0
2025-01-21 11:20:00,462.56,463.22,462.46,463.0,5178.0,460.9689,461.6267,460.8693,461.4074,5178.0
2025-01-21 11:25:00,463.22,463.7,463.01,463.62,3791.0,461.6267,462.105,461.4174,462.0253,3791.0
2025-01-21 11:30:00,463.5,464.2,463.15,464.05,12442.0,461.9057,462.6033,461.5569,462.4538,12442.0
2025-01-21 11:35:00,463.81,464.1,462.95,463.41,7596.0,462.2146,462.5036,461.3576,461.816,7596.0
2025-01-21 11:40:00,463.54,463.63,463.28,463.41,9835.0,461.9456,462.0352,461.6865,461.816,9835.0
2025-01-21 11:45:00,463.35,463.57,462.88,463.35,2134.0,461.7562,461.9755,461.2878,461.7562,2134.0
2025-01-21 11:50:00,463.16,463.7,462.8,463.7,8025.0,461.5669,462.105,461.2081,462.105,8025.0
2025-01-21 11:55:00,463.77,464.09,463.61,464.09,4537.0,462.1748,462.4937,462.0153,462.4937,4537.0
2025-01-21 12:00:00,464.17,464.54,463.86,463.87,6877.0,462.5734,462.9421,462.2645,462.2744,6877.0
2025-01-21 12:05:00,464.31,465.0,464.22,464.65,8147.0,462.7129,463.4005,462.6232,463.0517,8147.0
2025-01-21 12:10:00,464.65,464.95,464.53,464.8,2192.0,463.0517,463.3507,462.9322,463.2012,2192.0
2025-01-21 12:15:00,464.79,464.98,464.43,464.75,3328.0,463.1913,463.3806,462.8325,463.1514,3328.0
2025-01-21 12:20:00,464.79,465.09,464.45,465.09,3566.0,463.1913,463.4902,462.8524,463.4902,3566.0
2025-01-21 12:25:00,465.14,465.34,464.94,465.08,3517.0,463.5401,463.7394,463.3407,463.4803,3517.0
2025-01-21 12:30:00,465.43,465.59,464.88,465.0,4302.0,463.8291,463.9885,463.2809,463.4005,4302.0
2025-01-21 12:35:00,465.07,465.14,464.88,464.97,3820.0,463.4703,463.5401,463.2809,463.3706,3820.0
2025-01-21 12:40:00,464.94,465.15,463.93,463.93,12690.0,463.3407,463.55,462.3342,462.3342,12690.0
2025-01-21 12:45:00,463.74,463.93,462.6,463.59,9915.0,462.1449,462.3342,461.0088,461.9954,9915.0
2025-01-21 12:50:00,463.47,464.01,463.15,463.36,25414.0,461.8758,462.4139,461.5569,461.7662,25414.0
2025-01-21 12:55:00,463.4,463.85,463.1,463.74,7368.0,461.806,462.2545,461.5071,462.1449,7368.0
2025-01-21 13:00:00,463.44,463.68,462.98,463.5,7964.0,461.8459,462.0851,461.3875,461.9057,7964.0
2025-01-21 13:05:00,463.23,463.32,462.74,462.92,5970.0,461.6366,461.7263,461.1483,461.3277,5970.0
2025-01-21 13:10:00,463.11,463.63,462.74,463.0,10781.0,461.517,462.0352,461.1483,461.4074,10781.0
2025-01-21 13:15:00,463.1,463.3,462.78,463.27,6769.0,461.5071,461.7064,461.1882,461.6765,6769.0
2025-01-21 13:20:00,463.18,464.25,463.16,463.93,4545.0,461.5868,462.6531,461.5669,462.3342,4545.0
2025-01-21 13:25:00,463.77,463.81,463.27,463.81,2789.0,462.1748,462.2146,461.6765,462.2146,2789.0
2025-01-21 13:30:00,463.62,463.64,463.46,463.64,2271.0,462.0253,462.0452,461.8658,462.0452,2271.0
2025-01-21 13:35:00,463.66,464.14,463.5,463.77,2401.0,462.0651,462.5435,461.9057,462.1748,2401.0
2025-01-21 13:40:00,463.66,463.75,462.51,462.75,2849.0,462.0651,462.1548,460.9191,461.1583,2849.0
2025-01-21 13:45:00,462.75,462.78,462.18,462.25,5334.0,461.1583,461.1882,460.5902,460.66,5334.0
2025-01-21 13:50:00,462.23,462.23,461.25,461.36,2269.0,460.6401,460.6401,459.6634,459.7731,2269.0
2025-01-21 13:55:00,461.31,462.19,461.3,461.88,8153.0,459.7232,460.6002,459.7133,460.2913,8153.0
2025-01-21 14:00:00,461.85,462.2,461.82,461.82,4382.0,460.2614,460.6102,460.2315,460.2315,4382.0
2025-01-21 14:05:00,462.17,462.23,461.61,461.8,3704.0,460.5803,460.6401,460.0222,460.2115,3704.0
2025-01-21 14:10:00,461.8,462.24,461.55,462.24,6602.0,460.2115,460.65,459.9624,460.65,6602.0
2025-01-21 14:15:00,462.36,462.94,462.36,462.81,3892.0,460.7696,461.3476,460.7696,461.2181,3892.0
2025-01-21 14:20:00,462.6,462.76,462.38,462.39,3738.0,461.0088,461.1682,460.7895,460.7995,3738.0
2025-01-21 14:25:00,462.45,462.56,462.19,462.45,5299.0,460.8593,460.9689,460.6002,460.8593,5299.0
2025-01-21 14:30:00,462.38,462.81,462.38,462.65,3418.0,460.7895,461.2181,460.7895,461.0586,3418.0
2025-01-21 14:35:00,462.65,463.37,462.55,463.18,5991.0,461.0586,461.7761,460.959,461.5868,5991.0
2025-01-21 14:40:00,463.09,463.31,462.76,463.2,4100.0,461.4971,461.7163,461.1682,461.6067,4100.0
2025-01-21 14:45:00,463.17,463.46,463.08,463.46,2402.0,461.5768,461.8658,461.4871,461.8658,2402.0
2025-01-21 14:50:00,463.43,463.43,463.2,463.33,2425.0,461.8359,461.8359,461.6067,461.7363,2425.0
2025-01-21 14:55:00,463.43,463.52,463.28,463.51,4719.0,461.8359,461.9256,461.6865,461.9157,4719.0
2025-01-21 15:00:00,463.4,463.51,462.82,462.95,5799.0,461.806,461.9157,461.228,461.3576,5799.0
2025-01-21 15:05:00,463.1,463.1,462.75,462.86,2811.0,461.5071,461.5071,461.1583,461.2679,2811.0
2025-01-21 15:10:00,462.83,463.19,462.82,462.97,1375.0,461.238,461.5968,461.228,461.3775,1375.0
2025-01-21 15:15:00,463.18,463.83,463.05,463.6,5057.0,461.5868,462.2346,461.4572,462.0054,5057.0
2025-01-21 15:20:00,463.49,463.64,463.29,463.5,5047.0,461.8957,462.0452,461.6964,461.9057,5047.0
2025-01-21 15:25:00,463.68,463.83,463.61,463.8,4158.0,462.0851,462.2346,462.0153,462.2047,4158.0
2025-01-21 15:30:00,463.81,463.81,462.81,462.81,9010.0,462.2146,462.2146,461.2181,461.2181,9010.0
2025-01-21 15:35:00,462.67,462.67,462.16,462.37,4393.0,461.0785,461.0785,460.5703,460.7796,4393.0
2025-01-21 15:40:00,462.56,462.56,462.19,462.35,4069.0,460.9689,460.9689,460.6002,460.7597,4069.0
2025-01-21 15:45:00,462.48,463.42,462.48,463.41,7741.0,460.8892,461.826,460.8892,461.816,7741.0
2025-01-21 15:50:00,463.31,463.74,462.78,463.2,29470.0,461.7163,462.1449,461.1882,461.6067,29470.0
2025-01-21 15:55:00,463.05,463.94,462.54,463.45,79886.0,461.4572,462.3442,460.949,461.8559,79886.0
2025-01-22 09:30:00,462.84,462.84,460.12,460.28,27688.0,461.248,461.248,458.5373,458.6968,27688.0
2025-01-22 09:35:00,461.02,461.03,458.87,459.09,6392.0,459.4342,459.4442,457.2916,457.5109,6392.0
2025-01-22 09:40:00,459.09,459.79,458.57,459.12,5880.0,457.5109,458.2085,456.9927,457.5408,5880.0
2025-01-22 09:45:00,459.1,460.09,458.62,459.25,22443.0,457.5208,458.5074,457.0425,457.6703,22443.0
2025-01-22 09:50:00,459.25,459.35,458.65,458.94,4974.0,457.6703,457.77,457.0724,457.3614,4974.0
2025-01-22 09:55:00,459.36,459.68,458.62,459.09,8263.0,457.7799,458.0988,457.0425,457.5109,8263.0
2025-01-22 10:00:00,459.75,460.95,459.55,460.24,14708.0,458.1686,459.3645,457.9693,458.6569,14708.0
2025-01-22 10:05:00,460.76,462.5,459.96,462.25,8288.0,459.1751,460.9091,458.3779,460.66,8288.0
2025-01-22 10:10:00,462.83,462.89,461.68,462.04,5695.0,461.238,461.2978,460.092,460.4507,5695.0
2025-01-22 10:15:00,462.09,462.64,461.95,462.36,3598.0,460.5005,461.0487,460.361,460.7696,3598.0
2025-01-22 10:20:00,462.32,462.95,462.2,462.46,5274.0,460.7298,461.3576,460.6102,460.8693,5274.0
2025-01-22 10:25:00,462.24,462.59,461.66,462.09,12418.0,460.65,460.9988,460.072,460.5005,12418.0
2025-01-22 10:30:00,461.68,461.88,460.79,461.07,6610.0,460.092,460.2913,459.205,459.4841,6610.0
2025-01-22 10:35:00,460.97,462.11,460.83,461.92,3980.0,459.3844,460.5205,459.2449,460.3311,3980.0
2025-01-22 10:40:00,462.08,462.31,461.76,461.9,1954.0,460.4906,460.7198,460.1717,460.3112,1954.0
2025-01-22 10:45:00,462.27,462.54,461.53,461.94,4896.0,460.6799,460.949,459.9425,460.3511,4896.0
2025-01-22 10:50:00,461.72,462.52,461.46,462.51,7700.0,460.1318,460.9291,459.8727,460.9191,7700.0
2025-01-22 10:55:00,462.19,462.81,462.09,462.81,3905.0,460.6002,461.2181,460.5005,461.2181,3905.0
2025-01-22 11:00:00,462.49,462.64,462.0,462.22,3230.0,460.8992,461.0487,460.4109,460.6301,3230.0
2025-01-22 11:05:00,462.45,462.85,462.23,462.8,3596.0,460.8593,461.2579,460.6401,461.2081,3596.0
2025-01-22 11:10:00,462.79,463.01,462.39,463.01,3806.0,461.1981,461.4174,460.7995,461.4174,3806.0
2025-01-22 11:15:00,462.96,463.24,462.58,463.23,5238.0,461.3676,461.6466,460.9889,461.6366,5238.0
2025-01-22 11:20:00,463.18,463.66,463.0,463.31,7104.0,461.5868,462.0651,461.4074,461.7163,7104.0
2025-01-22 11:25:00,463.31,463.69,463.14,463.43,4810.0,461.7163,462.095,461.5469,461.8359,4810.0
2025-01-22 11:30:00,463.37,463.99,463.26,463.78,2978.0,461.7761,462.394,461.6665,462.1847,2978.0
2025-01-22 11:35:00,463.98,464.15,463.78,464.08,2150.0,462.384,462.5535,462.1847,462.4837,2150.0
2025-01-22 11:40:00,464.08,464.08,463.01,463.41,3506.0,462.4837,462.4837,461.4174,461.816,3506.0
2025-01-22 11:45:00,463.41,463.41,462.63,463.22,1510.0,461.816,461.816,461.0387,461.6267,1510.0
2025-01-22 11:50:00,462.99,463.71,462.72,463.57,3351.0,461.3974,462.115,461.1284,461.9755,3351.0
2025-01-22 11:55:00,463.4,463.54,463.16,463.49,3172.0,461.806,461.9456,461.5669,461.8957,3172.0
2025-01-22 12:00:00,463.31,463.52,462.56,462.57,4709.0,461.7163,461.9256,460.9689,460.9789,4709.0
2025-01-22 12:05:00,462.55,462.74,462.35,462.5,1519.0,460.959,461.1483,460.7597,460.9091,1519.0
2025-01-22 12:10:00,462.65,462.65,461.99,461.99,6184.0,461.0586,461.0586,460.4009,460.4009,6184.0
2025-01-22 12:15:00,462.19,462.9,462.18,462.82,5031.0,460.6002,461.3078,460.5902,461.228,5031.0
2025-01-22 12:20:00,463.04,463.04,462.7,462.84,3577.0,461.4473,461.4473,461.1084,461.248,3577.0
2025-01-22 12:25:00,462.84,462.92,462.55,462.92,2084.0,461.248,461.3277,460.959,461.3277,2084.0
2025-01-22 12:30:00,462.94,463.23,462.94,462.99,1200.0,461.3476,461.6366,461.3476,461.3974,1200.0
2025-01-22 12:35:00,462.98,463.37,462.97,463.23,2810.0,461.3875,461.7761,461.3775,461.6366,2810.0
2025-01-22 12:40:00,463.23,463.61,463.09,463.46,1939.0,461.6366,462.0153,461.4971,461.8658,1939.0
2025-01-22 12:45:00,463.41,463.41,463.0,463.01,1542.0,461.816,461.816,461.4074,461.4174,1542.0
2025-01-22 12:50:00,462.63,462.81,462.01,462.08,3502.0,461.0387,461.2181,460.4208,460.4906,3502.0
2025-01-22 12:55:00,462.23,462.54,462.22,462.43,1659.0,460.6401,460.949,460.6301,460.8394,1659.0
2025-01-22 13:00:00,462.43,462.84,462.42,462.7,5838.0,460.8394,461.248,460.8294,461.1084,5838.0
2025-01-22 13:05:00,462.69,462.69,462.51,462.61,1894.0,461.0985,461.0985,460.9191,461.0188,1894.0
2025-01-22 13:10:00,462.59,462.85,462.51,462.85,1974.0,460.9988,461.2579,460.9191,461.2579,1974.0
2025-01-22 13:15:00,462.78,462.99,462.78,462.99,705.0,461.1882,461.3974,461.1882,461.3974,705.0
2025-01-22 13:20:00,463.04,463.36,463.0,463.21,2737.0,461.4473,461.7662,461.4074,461.6167,2737.0
2025-01-22 13:25:00,463.36,463.63,463.13,463.63,2732.0,461.7662,462.0352,461.537,462.0352,2732.0
2025-01-22 13:30:00,463.67,463.77,463.45,463.55,1246.0,462.0751,462.1748,461.8559,461.9555,1246.0
2025-01-22 13:35:00,463.56,463.81,463.45,463.53,1130.0,461.9655,462.2146,461.8559,461.9356,1130.0
2025-01-22 13:40:00,463.79,463.97,463.7,463.93,2922.0,462.1947,462.3741,462.105,462.3342,2922.0
2025-01-22 13:45:00,464.32,464.32,463.96,463.97,1304.0,462.7229,462.7229,462.3641,462.3741,1304.0
2025-01-22 13:50:00,463.75,463.75,463.45,463.49,1639.0,462.1548,462.1548,461.8559,461.8957,1639.0
2025-01-22 13:55:00,463.08,463.08,462.43,462.43,967.0,461.4871,461.4871,460.8394,460.8394,967.0
2025-01-22 14:00:00,462.44,462.76,462.33,462.76,2116.0,460.8493,461.1682,460.7397,461.1682,2116.0
2025-01-22 14:05:00,462.76,462.76,462.45,462.52,800.0,461.1682,461.1682,460.8593,460.9291,800.0
2025-01-22 14:10:00,462.52,462.52,461.89,461.94,3011.0,460.9291,460.9291,460.3012,460.3511,3011.0
2025-01-22 14:15:00,461.94,462.05,461.8,461.84,1956.0,460.3511,460.4607,460.2115,460.2514,1956.0
2025-01-22 14:20:00,461.85,462.0,461.64,461.64,1705.0,460.2614,460.4109,460.0521,460.0521,1705.0
2025-01-22 14:25:00,461.64,461.64,461.26,461.48,1514.0,460.0521,460.0521,459.6734,459.8926,1514.0
2025-01-22 14:30:00,461.48,461.71,461.1,461.11,1940.0,459.8926,460.1219,459.5139,459.5239,1940.0
2025-01-22 14:35:00,461.3,461.75,461.2,461.46,4069.0,459.7133,460.1617,459.6136,459.8727,4069.0
2025-01-22 14:40:00,461.46,461.57,461.05,461.3,5262.0,459.8727,459.9823,459.4641,459.7133,5262.0
2025-01-22 14:45:00,461.26,461.26,460.37,460.65,1900.0,459.6734,459.6734,458.7865,459.0655,1900.0
2025-01-22 14:50:00,460.65,460.72,460.22,460.27,3779.0,459.0655,459.1353,458.637,458.6868,3779.0
2025-01-22 14:55:00,460.22,460.57,460.05,460.57,3981.0,458.637,458.9858,458.4676,458.9858,3981.0
2025-01-22 15:00:00,460.56,460.63,460.31,460.63,3204.0,458.9758,459.0456,458.7267,459.0456,3204.0
2025-01-22 15:05:00,460.64,460.73,460.45,460.46,5219.0,459.0555,459.1452,458.8662,458.8762,5219.0
2025-01-22 15:10:00,460.5,460.98,460.5,460.93,3876.0,458.916,459.3944,458.916,459.3445,3876.0
2025-01-22 15:15:00,460.85,460.99,460.68,460.79,5003.0,459.2648,459.4043,459.0954,459.205,5003.0
2025-01-22 15:20:00,460.83,460.88,460.54,460.71,3007.0,459.2449,459.2947,458.9559,459.1253,3007.0
2025-01-22 15:25:00,460.64,460.79,460.45,460.56,4912.0,459.0555,459.205,458.8662,458.9758,4912.0
2025-01-22 15:30:00,460.55,460.65,460.18,460.42,5444.0,458.9658,459.0655,458.5971,458.8363,5444.0
2025-01-22 15:35:00,460.52,460.52,459.9,460.16,5554.0,458.9359,458.9359,458.3181,458.5772,5554.0
2025-01-22 15:40:00,460.13,460.3,459.99,460.09,6944.0,458.5473,458.7167,458.4078,458.5074,6944.0
2025-01-22 15:45:00,460.08,460.51,460.02,460.02,8252.0,458.4975,458.926,458.4377,458.4377,8252.0
2025-01-22 15:50:00,460.15,460.25,459.85,460.02,16362.0,458.5672,458.6669,458.2682,458.4377,16362.0
2025-01-22 15:55:00,460.05,460.26,459.14,459.78,43079.0,458.4676,458.6768,457.5607,458.1985,43079.0
2025-01-23 09:30:00,461.16,464.52,460.64,463.73,23957.0,459.5737,462.9222,459.0555,462.1349,23957.0
2025-01-23 09:35:00,463.73,464.59,462.75,464.15,8585.0,462.1349,462.9919,461.1583,462.5535,8585.0
2025-01-23 09:40:00,464.58,466.5,464.53,466.19,17235.0,462.982,464.8954,462.9322,464.5864,17235.0
2025-01-23 09:45:00,466.75,468.88,466.75,468.45,14063.0,465.1445,467.2672,465.1445,466.8387,14063.0
2025-01-23 09:50:00,468.9,469.74,468.0,469.23,32582.0,467.2871,468.1242,466.3902,467.616,32582.0
2025-01-23 09:55:00,469.23,470.56,468.35,469.98,20595.0,467.616,468.9414,466.739,468.3634,20595.0
2025-01-23 10:00:00,469.98,469.98,467.69,469.42,8079.0,468.3634,468.3634,466.0813,467.8053,8079.0
2025-01-23 10:05:00,469.42,471.86,468.32,471.57,23711.0,467.8053,470.2369,466.7091,469.9479,23711.0
2025-01-23 10:10:00,471.73,471.89,469.03,469.82,20747.0,470.1074,470.2668,467.4167,468.204,20747.0
2025-01-23 10:15:00,469.42,472.66,469.3,472.38,18666.0,467.8053,471.0342,467.6857,470.7552,18666.0
2025-01-23 10:20:00,472.06,472.9,471.05,471.05,7288.0,470.4363,471.2734,469.4297,469.4297,7288.0
2025-01-23 10:25:00,471.5,472.05,470.88,471.25,10104.0,469.8782,470.4263,469.2603,469.629,10104.0
2025-01-23 10:30:00,471.06,472.08,470.99,471.85,7741.0,469.4397,470.4562,469.3699,470.227,7741.0
2025-01-23 10:35:00,471.82,473.11,471.81,472.83,13107.0,470.1971,471.4826,470.1871,471.2036,13107.0
2025-01-23 10:40:00,472.75,472.96,472.34,472.86,8644.0,471.1239,471.3332,470.7153,471.2335,8644.0
2025-01-23 10:45:00,472.71,472.8,471.69,472.49,15327.0,471.084,471.1737,470.0675,470.8648,15327.0
2025-01-23 10:50:00,472.49,473.0,472.31,472.99,6874.0,470.8648,471.373,470.6854,471.3631,6874.0
2025-01-23 10:55:00,472.77,473.29,472.41,472.96,12711.0,471.1438,471.662,470.785,471.3332,12711.0
2025-01-23 11:00:00,473.29,473.84,473.23,473.48,7052.0,471.662,472.2101,471.6022,471.8514,7052.0
2025-01-23 11:05:00,473.48,473.79,472.19,472.31,14667.0,471.8514,472.1603,470.5658,470.6854,14667.0
2025-01-23 11:10:00,472.23,472.31,471.69,472.0,9541.0,470.6057,470.6854,470.0675,470.3765,9541.0
2025-01-23 11:15:00,472.01,472.84,472.01,472.62,7177.0,470.3864,471.2136,470.3864,470.9943,7177.0
2025-01-23 11:20:00,472.62,473.55,472.6,473.3,6160.0,470.9943,471.9211,470.9744,471.672,6160.0
2025-01-23 11:25:00,473.22,473.71,472.3,472.75,17794.0,471.5923,472.0806,470.6754,471.1239,17794.0
2025-01-23 11:30:00,472.56,473.08,470.48,471.24,15148.0,470.9345,471.4527,468.8617,469.6191,15148.0
2025-01-23 11:35:00,471.42,472.56,471.12,471.24,22768.0,469.7985,470.9345,469.4995,469.6191,22768.0
2025-01-23 11:40:00,471.43,471.56,471.22,471.53,2375.0,469.8084,469.938,469.5991,469.9081,2375.0
2025-01-23 11:45:00,471.75,472.32,471.61,472.24,3036.0,470.1273,470.6954,469.9878,470.6156,3036.0
2025-01-23 11:50:00,472.24,472.29,471.01,471.12,7567.0,470.6156,470.6655,469.3899,469.4995,7567.0
2025-01-23 11:55:00,470.97,471.23,470.76,470.98,3590.0,469.35,469.6091,469.1407,469.36,3590.0
2025-01-23 12:00:00,470.97,471.45,470.5,471.17,6340.0,469.35,469.8283,468.8816,469.5493,6340.0
2025-01-23 12:05:00,471.17,471.3,470.1,470.8,7722.0,469.5493,469.6789,468.483,469.1806,7722.0
2025-01-23 12:10:00,471.01,471.58,471.01,471.58,2048.0,469.3899,469.9579,469.3899,469.9579,2048.0
2025-01-23 12:15:00,471.64,471.99,471.21,471.54,6921.0,470.0177,470.3665,469.5892,469.918,6921.0
2025-01-23 12:20:00,471.67,472.41,471.65,472.41,3949.0,470.0476,470.785,470.0277,470.785,3949.0
2025-01-23 12:25:00,472.27,472.27,471.6,471.6,8879.0,470.6455,470.6455,469.9778,469.9778,8879.0
2025-01-23 12:30:00,471.59,471.93,471.24,471.9,4237.0,469.9679,470.3067,469.6191,470.2768,4237.0
2025-01-23 12:35:00,471.89,472.09,471.84,471.98,2890.0,470.2668,470.4661,470.217,470.3565,2890.0
2025-01-23 12:40:00,471.98,472.33,471.6,472.2,2862.0,470.3565,470.7053,469.9778,470.5758,2862.0
2025-01-23 12:45:00,472.37,472.38,471.22,471.23,7125.0,470.7452,470.7552,469.5991,469.6091,7125.0
2025-01-23 12:50:00,471.13,471.85,471.13,471.84,7922.0,469.5094,470.227,469.5094,470.217,7922.0
2025-01-23 12:55:00,471.84,471.84,471.05,471.29,6751.0,470.217,470.217,469.4297,469.6689,6751.0
2025-01-23 13:00:00,471.27,472.0,470.57,470.57,7297.0,469.649,470.3765,468.9514,468.9514,7297.0
2025-01-23 13:05:00,470.66,471.37,470.64,471.32,2258.0,469.0411,469.7486,469.0211,469.6988,2258.0
2025-01-23 13:10:00,471.2,471.47,470.9,471.07,4175.0,469.5792,469.8483,469.2802,469.4497,4175.0
2025-01-23 13:15:00,471.05,471.63,470.83,471.27,6112.0,469.4297,470.0077,469.2105,469.649,6112.0
2025-01-23 13:20:00,471.15,471.77,471.08,471.2,2650.0,469.5294,470.1472,469.4596,469.5792,2650.0
2025-01-23 13:25:00,470.92,471.43,470.9,471.0,3424.0,469.3002,469.8084,469.2802,469.3799,3424.0
2025-01-23 13:30:00,470.97,471.96,470.85,471.96,6734.0,469.35,470.3366,469.2304,470.3366,6734.0
2025-01-23 13:35:00,472.0,472.0,471.08,471.35,2378.0,470.3765,470.3765,469.4596,469.7287,2378.0
2025-01-23 13:40:00,471.44,471.76,471.27,471.39,4796.0,469.8184,470.1373,469.649,469.7686,4796.0
2025-01-23 13:45:00,471.51,471.75,471.0,471.13,5059.0,469.8881,470.1273,469.3799,469.5094,5059.0
2025-01-23 13:50:00,471.0,471.74,471.0,471.74,8469.0,469.3799,470.1174,469.3799,470.1174,8469.0
2025-01-23 13:55:00,471.63,471.75,471.29,471.39,3048.0,470.0077,470.1273,469.6689,469.7686,3048.0
2025-01-23 14:00:00,471.39,471.66,471.18,471.66,4561.0,469.7686,470.0376,469.5593,470.0376,4561.0
2025-01-23 14:05:00,471.6,471.82,471.44,471.65,3802.0,469.9778,470.1971,469.8184,470.0277,3802.0
2025-01-23 14:10:00,471.61,471.8,471.4,471.71,3319.0,469.9878,470.1771,469.7785,470.0875,3319.0
2025-01-23 14:15:00,471.68,471.76,470.99,471.28,2341.0,470.0576,470.1373,469.3699,469.6589,2341.0
2025-01-23 14:20:00,471.0,471.82,471.0,471.75,3969.0,469.3799,470.1971,469.3799,470.1273,3969.0
2025-01-23 14:25:00,471.85,472.2,471.65,472.18,11592.0,470.227,470.5758,470.0277,470.5558,11592.0
2025-01-23 14:30:00,471.74,472.21,471.74,472.05,7531.0,470.1174,470.5857,470.1174,470.4263,7531.0
2025-01-23 14:35:00,472.04,472.18,471.89,472.14,7780.0,470.4163,470.5558,470.2668,470.516,7780.0
2025-01-23 14:40:00,472.1,472.56,472.1,472.33,7031.0,470.4761,470.9345,470.4761,470.7053,7031.0
2025-01-23 14:45:00,472.47,473.13,472.41,472.97,3888.0,470.8448,471.5026,470.785,471.3431,3888.0
2025-01-23 14:50:00,473.0,473.27,472.92,473.04,6659.0,471.373,471.6421,471.2933,471.4129,6659.0
2025-01-23 14:55:00,473.04,473.51,473.03,473.2,4005.0,471.4129,471.8813,471.4029,471.5723,4005.0
2025-01-23 15:00:00,473.22,473.32,472.88,473.3,3652.0,471.5923,471.6919,471.2534,471.672,3652.0
2025-01-23 15:05:00,473.23,473.53,472.76,473.37,15000.0,471.6022,471.9012,471.1338,471.7417,15000.0
2025-01-23 15:10:00,473.32,473.77,473.21,473.58,21567.0,471.6919,472.1404,471.5823,471.951,21567.0
2025-01-23 15:15:00,473.65,474.25,473.56,474.06,16021.0,472.0208,472.6187,471.9311,472.4294,16021.0
2025-01-23 15:20:00,474.1,474.69,473.9,474.5,15610.0,472.4692,473.0572,472.2699,472.8679,15610.0
2025-01-23 15:25:00,474.53,474.67,473.97,474.0,13222.0,472.8978,473.0373,472.3397,472.3696,13222.0
2025-01-23 15:30:00,473.97,474.38,473.9,474.05,15284.0,472.3397,472.7483,472.2699,472.4194,15284.0
2025-01-23 15:35:00,474.03,474.76,473.99,474.35,20482.0,472.3995,473.127,472.3596,472.7184,20482.0
2025-01-23 15:40:00,474.4,475.0,474.35,474.9,18334.0,472.7682,473.3661,472.7184,473.2665,18334.0
2025-01-23 15:45:00,474.94,475.28,474.72,475.25,28110.0,473.3063,473.6452,473.0871,473.6153,28110.0
2025-01-23 15:50:00,475.33,475.92,474.6,474.83,32456.0,473.695,474.283,472.9675,473.1967,32456.0
2025-01-23 15:55:00,474.7,475.63,473.89,474.72,80028.0,473.0672,473.994,472.26,473.0871,80028.0
2025-01-24 09:30:00,474.46,475.2,472.36,475.19,35690.0,472.828,473.5655,470.7352,473.5555,35690.0
2025-01-24 09:35:00,474.1,478.07,474.1,477.7,12665.0,472.4692,476.4256,472.4692,476.0569,12665.0
2025-01-24 09:40:00,477.85,478.56,477.76,477.79,15379.0,476.2063,476.9139,476.1166,476.1465,15379.0
2025-01-24 09:45:00,478.26,478.39,476.36,477.14,15133.0,476.6149,476.7445,474.7215,475.4988,15133.0
2025-01-24 09:50:00,476.8,477.59,475.37,475.68,8534.0,475.1599,475.9472,473.7349,474.0438,8534.0
2025-01-24 09:55:00,475.68,475.87,474.75,474.75,7076.0,474.0438,474.2331,473.117,473.117,7076.0
2025-01-24 10:00:00,475.44,476.03,474.68,475.49,9816.0,473.8046,474.3926,473.0472,473.8545,9816.0
2025-01-24 10:05:00,474.84,476.3,474.83,476.1,8034.0,473.2067,474.6617,473.1967,474.4624,8034.0
2025-01-24 10:10:00,475.69,476.12,474.61,475.08,6865.0,474.0538,474.4823,472.9775,473.4459,6865.0
2025-01-24 10:15:00,475.46,476.88,475.43,476.88,3674.0,473.8246,475.2397,473.7947,475.2397,3674.0
2025-01-24 10:20:00,476.14,476.74,475.87,475.99,4077.0,474.5022,475.1002,474.2331,474.3527,4077.0
2025-01-24 10:25:00,476.15,476.95,476.0,476.4,3367.0,474.5122,475.3094,474.3627,474.7613,3367.0
2025-01-24 10:30:00,475.95,476.2,474.24,474.83,4779.0,474.3129,474.562,472.6088,473.1967,4779.0
2025-01-24 10:35:00,474.96,474.96,473.7,473.75,4387.0,473.3263,473.3263,472.0706,472.1204,4387.0
2025-01-24 10:40:00,473.7,474.37,473.59,474.07,5928.0,472.0706,472.7383,471.961,472.4393,5928.0
2025-01-24 10:45:00,474.1,475.35,474.1,475.28,5976.0,472.4692,473.7149,472.4692,473.6452,5976.0
2025-01-24 10:50:00,475.28,475.64,474.86,475.15,6355.0,473.6452,474.0039,473.2266,473.5156,6355.0
2025-01-24 10:55:00,475.15,475.15,473.86,474.34,5527.0,473.5156,473.5156,472.2301,472.7084,5527.0
2025-01-24 11:00:00,474.34,475.15,474.34,475.07,6189.0,472.7084,473.5156,472.7084,473.4359,6189.0
2025-01-24 11:05:00,475.38,475.5,475.22,475.5,600.0,473.7448,473.8644,473.5854,473.8644,600.0
2025-01-24 11:10:00,475.44,476.03,475.05,476.03,2672.0,473.8046,474.3926,473.416,474.3926,2672.0
2025-01-24 11:15:00,476.07,476.16,475.59,475.6,8458.0,474.4325,474.5221,473.9541,473.9641,8458.0
2025-01-24 11:20:00,475.46,476.26,475.41,476.23,5571.0,473.8246,474.6218,473.7747,474.5919,5571.0
2025-01-24 11:25:00,475.8,476.44,475.8,476.04,3262.0,474.1634,474.8012,474.1634,474.4026,3262.0
2025-01-24 11:30:00,476.46,476.95,476.39,476.88,8986.0,474.8211,475.3094,474.7514,475.2397,8986.0
2025-01-24 11:35:00,476.71,476.95,475.87,476.14,4021.0,475.0703,475.3094,474.2331,474.5022,4021.0
2025-01-24 11:40:00,476.4,476.4,475.87,476.11,1946.0,474.7613,474.7613,474.2331,474.4723,1946.0
2025-01-24 11:45:00,476.12,476.7,476.04,476.7,5404.0,474.4823,475.0603,474.4026,475.0603,5404.0
2025-01-24 11:50:00,476.5,476.86,476.49,476.62,1946.0,474.861,475.2197,474.851,474.9806,1946.0
2025-01-24 11:55:00,476.92,477.39,476.38,477.37,9427.0,475.2795,475.7479,474.7414,475.728,9427.0
2025-01-24 12:00:00,477.05,477.37,476.66,477.05,7610.0,475.4091,475.728,475.0204,475.4091,7610.0
2025-01-24 12:05:00,477.21,478.44,477.21,478.35,6419.0,475.5685,476.7943,475.5685,476.7046,6419.0
2025-01-24 12:10:00,478.45,478.46,477.93,477.99,6518.0,476.8043,476.8142,476.2861,476.3459,6518.0
2025-01-24 12:15:00,478.19,478.21,477.81,478.02,5653.0,476.5452,476.5651,476.1665,476.3758,5653.0
2025-01-24 12:20:00,478.16,479.24,478.15,478.89,14373.0,476.5153,477.5916,476.5053,477.2428,14373.0
2025-01-24 12:25:00,478.92,479.13,478.77,478.92,1649.0,477.2727,477.4819,477.1232,477.2727,1649.0
2025-01-24 12:30:00,478.88,478.92,478.6,478.7,4081.0,477.2328,477.2727,476.9538,477.0534,4081.0
2025-01-24 12:35:00,478.85,479.09,478.6,478.77,9848.0,477.2029,477.4421,476.9538,477.1232,9848.0
2025-01-24 12:40:00,478.73,479.11,478.59,478.96,4794.0,477.0833,477.462,476.9438,477.3125,4794.0
2025-01-24 12:45:00,478.97,479.09,478.66,478.99,4039.0,477.3225,477.4421,477.0135,477.3424,4039.0
2025-01-24 12:50:00,479.09,479.09,478.0,478.0,9165.0,477.4421,477.4421,476.3558,476.3558,9165.0
2025-01-24 12:55:00,477.85,477.85,477.08,477.09,7322.0,476.2063,476.2063,475.439,475.4489,7322.0
2025-01-24 13:00:00,477.08,477.6,477.07,477.48,1303.0,475.439,475.9572,475.429,475.8376,1303.0
2025-01-24 13:05:00,477.48,477.48,476.6,476.6,2174.0,475.8376,475.8376,474.9606,474.9606,2174.0
2025-01-24 13:10:00,476.7,476.81,476.51,476.74,2551.0,475.0603,475.1699,474.8709,475.1002,2551.0
2025-01-24 13:15:00,476.69,476.69,476.03,476.48,2232.0,475.0503,475.0503,474.3926,474.841,2232.0
2025-01-24 13:20:00,476.28,476.52,476.11,476.2,2173.0,474.6417,474.8809,474.4723,474.562,2173.0
2025-01-24 13:25:00,476.2,476.36,476.03,476.19,2964.0,474.562,474.7215,474.3926,474.552,2964.0
2025-01-24 13:30:00,476.19,476.63,476.18,476.44,3051.0,474.552,474.9905,474.5421,474.8012,3051.0
2025-01-24 13:35:00,476.44,476.49,476.1,476.49,4836.0,474.8012,474.851,474.4624,474.851,4836.0
2025-01-24 13:40:00,476.46,476.89,476.45,476.79,8217.0,474.8211,475.2496,474.8112,475.15,8217.0
2025-01-24 13:45:00,476.63,477.0,476.63,477.0,1534.0,474.9905,475.3593,474.9905,475.3593,1534.0
2025-01-24 13:50:00,476.99,477.59,476.99,477.38,4086.0,475.3493,475.9472,475.3493,475.738,4086.0
2025-01-24 13:55:00,477.1,477.19,476.69,476.99,6124.0,475.4589,475.5486,475.0503,475.3493,6124.0
2025-01-24 14:00:00,476.95,477.01,476.59,476.81,50551.0,475.3094,475.3692,474.9507,475.1699,50551.0
2025-01-24 14:05:00,476.79,477.43,476.48,477.35,5307.0,475.15,475.7878,474.841,475.7081,5307.0
2025-01-24 14:10:00,477.34,477.39,476.66,476.98,33883.0,475.6981,475.7479,475.0204,475.3393,33883.0
2025-01-24 14:15:00,476.99,477.1,476.69,476.86,1077.0,475.3493,475.4589,475.0503,475.2197,1077.0
2025-01-24 14:20:00,476.86,477.49,476.62,477.02,7182.0,475.2197,475.8476,474.9806,475.3792,7182.0
2025-01-24 14:25:00,477.18,478.4,477.18,478.4,3537.0,475.5386,476.7544,475.5386,476.7544,3537.0
2025-01-24 14:30:00,478.07,478.56,478.07,478.43,6797.0,476.4256,476.9139,476.4256,476.7843,6797.0
2025-01-24 14:35:00,478.32,478.33,478.03,478.08,4000.0,476.6747,476.6847,476.3857,476.4355,4000.0
2025-01-24 14:40:00,478.07,478.56,477.88,478.54,5010.0,476.4256,476.9139,476.2362,476.894,5010.0
2025-01-24 14:45:00,478.33,478.71,477.99,478.29,7763.0,476.6847,477.0634,476.3459,476.6448,7763.0
2025-01-24 14:50:00,478.02,478.31,477.91,477.91,5193.0,476.3758,476.6648,476.2661,476.2661,5193.0
2025-01-24 14:55:00,477.91,478.36,477.81,478.02,5970.0,476.2661,476.7146,476.1665,476.3758,5970.0
2025-01-24 15:00:00,478.02,478.5,477.91,478.35,4389.0,476.3758,476.8541,476.2661,476.7046,4389.0
2025-01-24 15:05:00,478.61,478.61,477.65,477.96,7212.0,476.9637,476.9637,476.007,476.316,7212.0
2025-01-24 15:10:00,477.96,478.13,477.88,478.0,1398.0,476.316,476.4854,476.2362,476.3558,1398.0
2025-01-24 15:15:00,477.94,478.62,477.93,478.46,5753.0,476.296,476.9737,476.2861,476.8142,5753.0
2025-01-24 15:20:00,478.45,478.6,477.65,477.78,18057.0,476.8043,476.9538,476.007,476.1366,18057.0
2025-01-24 15:25:00,477.75,477.76,477.33,477.63,4505.0,476.1067,476.1166,475.6881,475.9871,4505.0
2025-01-24 15:30:00,477.48,478.17,477.47,477.91,5084.0,475.8376,476.5252,475.8276,476.2661,5084.0
2025-01-24 15:35:00,478.12,478.15,477.4,477.86,9207.0,476.4754,476.5053,475.7579,476.2163,9207.0
2025-01-24 15:40:00,477.75,477.92,477.12,477.84,23619.0,476.1067,476.2761,475.4788,476.1964,23619.0
2025-01-24 15:45:00,477.67,478.15,477.65,478.06,8935.0,476.027,476.5053,476.007,476.4156,8935.0
2025-01-24 15:50:00,478.22,478.55,478.18,478.22,16922.0,476.5751,476.9039,476.5352,476.5751,16922.0
2025-01-24 15:55:00,478.04,479.48,477.84,478.99,83845.0,476.3957,477.8307,476.1964,477.3424,83845.0
2025-01-27 09:30:00,480.0,481.84,475.69,475.69,41435.0,478.3489,480.1826,474.0538,474.0538,41435.0
2025-01-27 09:35:00,475.01,478.0,475.0,477.0,10534.0,473.3761,476.3558,473.3661,475.3593,10534.0
2025-01-27 09:40:00,475.77,475.78,474.12,475.3,13099.0,474.1335,474.1435,472.4892,473.6651,13099.0
2025-01-27 09:45:00,475.3,475.74,474.74,475.01,13360.0,473.6651,474.1036,473.107,473.3761,13360.0
2025-01-27 09:50:00,474.98,475.78,474.77,475.33,11018.0,473.3462,474.1435,473.1369,473.695,11018.0
2025-01-27 09:55:00,475.87,476.28,475.01,475.01,13679.0,474.2331,474.6417,473.3761,473.3761,13679.0
2025-01-27 10:00:00,474.68,475.93,474.11,475.93,10806.0,473.0472,474.2929,472.4792,474.2929,10806.0
2025-01-27 10:05:00,475.55,476.31,475.07,475.62,4290.0,473.9142,474.6716,473.4359,473.984,4290.0
2025-01-27 10:10:00,475.4,477.2,474.84,477.2,7886.0,473.7648,475.5586,473.2067,475.5586,7886.0
2025-01-27 10:15:00,477.09,478.21,476.67,477.96,7850.0,475.4489,476.5651,475.0304,476.316,7850.0
2025-01-27 10:20:00,477.96,479.37,477.52,478.43,5787.0,476.316,477.7211,475.8775,476.7843,5787.0
2025-01-27 10:25:00,478.14,478.14,477.12,477.64,6550.0,476.4953,476.4953,475.4788,475.9971,6550.0
2025-01-27 10:30:00,477.64,478.2,477.12,477.74,3830.0,475.9971,476.5551,475.4788,476.0967,3830.0
2025-01-27 10:35:00,477.7,478.75,477.7,477.98,11743.0,476.0569,477.1032,476.0569,476.3359,11743.0
2025-01-27 10:40:00,477.66,478.6,477.41,478.47,3099.0,476.017,476.9538,475.7678,476.8242,3099.0
2025-01-27 10:45:00,478.36,479.5,478.18,479.48,6460.0,476.7146,477.8507,476.5352,477.8307,6460.0
2025-01-27 10:50:00,479.28,480.17,479.28,480.17,11868.0,477.6314,478.5184,477.6314,478.5184,11868.0
2025-01-27 10:55:00,480.17,480.57,479.82,480.44,5755.0,478.5184,478.917,478.1696,478.7874,5755.0
2025-01-27 11:00:00,480.14,480.47,479.46,480.28,9072.0,478.4885,478.8173,477.8108,478.628,9072.0
2025-01-27 11:05:00,479.75,480.9,479.74,480.9,4884.0,478.0998,479.2458,478.0898,479.2458,4884.0
2025-01-27 11:10:00,480.99,481.72,480.57,481.71,7362.0,479.3355,480.063,478.917,480.0531,7362.0
2025-01-27 11:15:00,481.72,481.94,481.46,481.67,3174.0,480.063,480.2823,479.8039,480.0132,3174.0
2025-01-27 11:20:00,481.83,482.39,481.4,481.97,10270.0,480.1726,480.7307,479.7441,480.3122,10270.0
2025-01-27 11:25:00,482.03,482.03,480.53,481.0,13411.0,480.372,480.372,478.8771,479.3455,13411.0
2025-01-27 11:30:00,481.03,481.17,480.27,480.72,2400.0,479.3754,479.5149,478.618,479.0665,2400.0
2025-01-27 11:35:00,480.75,481.89,480.17,480.4,11812.0,479.0964,480.2324,478.5184,478.7476,11812.0
2025-01-27 11:40:00,480.08,480.11,479.79,479.87,1913.0,478.4287,478.4586,478.1397,478.2194,1913.0
2025-01-27 11:45:00,479.71,480.37,479.64,479.72,5663.0,478.0599,478.7177,477.9902,478.0699,5663.0
2025-01-27 11:50:00,479.64,479.67,479.35,479.51,3127.0,477.9902,478.0201,477.7012,477.8606,3127.0
2025-01-27 11:55:00,479.59,480.38,479.41,479.41,10860.0,477.9403,478.7276,477.761,477.761,10860.0
2025-01-27 12:00:00,479.41,480.06,479.22,479.68,6050.0,477.761,478.4087,477.5716,478.03,6050.0
2025-01-27 12:05:00,479.45,479.45,478.52,479.32,6828.0,477.8008,477.8008,476.874,477.6713,6828.0
2025-01-27 12:10:00,479.36,479.78,479.36,479.78,2095.0,477.7111,478.1297,477.7111,478.1297,2095.0
2025-01-27 12:15:00,479.75,480.02,479.34,479.34,2443.0,478.0998,478.3689,477.6912,477.6912,2443.0
2025-01-27 12:20:00,479.5,479.95,479.22,479.78,1802.0,477.8507,478.2991,477.5716,478.1297,1802.0
2025-01-27 12:25:00,479.68,479.84,479.29,479.65,6160.0,478.03,478.1895,477.6414,478.0001,6160.0
2025-01-27 12:30:00,479.78,479.92,479.58,479.61,3389.0,478.1297,478.2692,477.9304,477.9603,3389.0
2025-01-27 12:35:00,479.55,480.62,479.55,480.62,1798.0,477.9005,478.9668,477.9005,478.9668,1798.0
2025-01-27 12:40:00,480.62,481.83,480.49,481.55,4505.0,478.9668,480.1726,478.8373,479.8936,4505.0
2025-01-27 12:45:00,481.6,481.6,481.23,481.38,4595.0,479.9434,479.9434,479.5747,479.7242,4595.0
2025-01-27 12:50:00,481.1,481.1,480.56,480.56,1166.0,479.4452,479.4452,478.907,478.907,1166.0
2025-01-27 12:55:00,480.29,481.15,480.28,481.15,4640.0,478.6379,479.495,478.628,479.495,4640.0
2025-01-27 13:00:00,481.16,481.29,480.45,480.62,6723.0,479.5049,479.6345,478.7974,478.9668,6723.0
2025-01-27 13:05:00,480.39,480.68,480.09,480.44,3257.0,478.7376,479.0266,478.4386,478.7874,3257.0
2025-01-27 13:10:00,480.26,480.34,479.78,479.79,5276.0,478.608,478.6878,478.1297,478.1397,5276.0
2025-01-27 13:15:00,479.79,479.9,479.5,479.56,1287.0,478.1397,478.2493,477.8507,477.9105,1287.0
2025-01-27 13:20:00,479.62,479.76,479.37,479.55,2420.0,477.9702,478.1098,477.7211,477.9005,2420.0
2025-01-27 13:25:00,479.55,479.79,479.4,479.62,5436.0,477.9005,478.1397,477.751,477.9702,5436.0
2025-01-27 13:30:00,479.68,479.83,479.38,479.61,3383.0,478.03,478.1795,477.7311,477.9603,3383.0
2025-01-27 13:35:00,479.68,479.68,479.08,479.39,8223.0,478.03,478.03,477.4321,477.741,8223.0
2025-01-27 13:40:00,479.3,479.94,479.22,479.94,3158.0,477.6513,478.2891,477.5716,478.2891,3158.0
2025-01-27 13:45:00,479.77,479.96,479.43,479.7,4876.0,478.1197,478.3091,477.7809,478.05,4876.0
2025-01-27 13:50:00,479.76,479.77,479.25,479.6,2756.0,478.1098,478.1197,477.6015,477.9503,2756.0
2025-01-27 13:55:00,479.64,479.8,479.25,479.37,6580.0,477.9902,478.1496,477.6015,477.7211,6580.0
2025-01-27 14:00:00,479.6,480.16,479.3,480.02,3190.0,477.9503,478.5084,477.6513,478.3689,3190.0
2025-01-27 14:05:00,480.18,480.62,480.06,480.49,5818.0,478.5283,478.9668,478.4087,478.8373,5818.0
2025-01-27 14:10:00,480.63,480.97,480.33,480.77,10577.0,478.9768,479.3156,478.6778,479.1163,10577.0
2025-01-27 14:15:00,480.76,481.47,480.76,481.33,4355.0,479.1063,479.8139,479.1063,479.6744,4355.0
2025-01-27 14:20:00,481.33,481.57,481.18,481.43,2521.0,479.6744,479.9135,479.5249,479.774,2521.0
2025-01-27 14:25:00,481.44,482.03,481.44,482.03,2029.0,479.784,480.372,479.784,480.372,2029.0
2025-01-27 14:30:00,482.02,482.36,481.87,482.36,5371.0,480.362,480.7008,480.2125,480.7008,5371.0
2025-01-27 14:35:00,482.25,482.53,482.24,482.35,3282.0,480.5912,480.8702,480.5812,480.6909,3282.0
2025-01-27 14:40:00,482.34,482.68,482.24,482.38,1964.0,480.6809,481.0197,480.5812,480.7208,1964.0
2025-01-27 14:45:00,482.58,482.58,482.11,482.29,5953.0,480.9201,480.9201,480.4517,480.6311,5953.0
2025-01-27 14:50:00,482.18,482.39,481.8,481.88,4244.0,480.5214,480.7307,480.1427,480.2225,4244.0
2025-01-27 14:55:00,482.14,482.41,481.79,481.8,4626.0,480.4816,480.7506,480.1328,480.1427,4626.0
2025-01-27 15:00:00,481.93,482.4,481.92,482.19,3396.0,480.2723,480.7407,480.2623,480.5314,3396.0
2025-01-27 15:05:00,482.18,482.18,481.62,481.72,3280.0,480.5214,480.5214,479.9634,480.063,3280.0
2025-01-27 15:10:00,481.7,481.91,481.58,481.69,2672.0,480.0431,480.2524,479.9235,480.0331,2672.0
2025-01-27 15:15:00,481.69,482.65,481.23,482.32,11093.0,480.0331,480.9898,479.5747,480.661,11093.0
2025-01-27 15:20:00,482.36,482.75,482.14,482.66,3151.0,480.7008,481.0895,480.4816,480.9998,3151.0
2025-01-27 15:25:00,482.67,483.33,482.55,483.27,6733.0,481.0098,481.6675,480.8902,481.6077,6733.0
2025-01-27 15:30:00,483.15,483.22,482.01,482.38,4164.0,481.4881,481.5579,480.352,480.7208,4164.0
2025-01-27 15:35:00,482.29,482.29,481.75,481.8,8842.0,480.6311,480.6311,480.0929,480.1427,8842.0
2025-01-27 15:40:00,481.8,482.61,481.79,482.45,6671.0,480.1427,480.95,480.1328,480.7905,6671.0
2025-01-27 15:45:00,482.45,483.17,482.33,482.66,14055.0,480.7905,481.508,480.6709,480.9998,14055.0
2025-01-27 15:50:00,482.43,482.77,481.2,481.59,17030.0,480.7706,481.1094,479.5448,479.9335,17030.0
2025-01-27 15:55:00,481.68,484.39,481.5,484.3,99205.0,480.0232,482.7238,479.8438,482.6341,99205.0
2025-01-28 09:30:00,482.41,484.5,480.44,483.62,60769.0,480.7506,482.8335,478.7874,481.9565,60769.0
2025-01-28 09:35:00,483.77,484.25,482.07,483.54,24254.0,482.106,482.5843,480.4118,481.8768,24254.0
2025-01-28 09:40:00,483.88,484.05,482.5,482.5,11242.0,482.2156,482.385,480.8403,480.8403,11242.0
2025-01-28 09:45:00,482.11,482.58,480.14,481.18,22801.0,480.4517,480.9201,478.4885,479.5249,22801.0
2025-01-28 09:50:00,481.17,483.14,481.02,481.17,16962.0,479.5149,481.4781,479.3654,479.5149,16962.0
2025-01-28 09:55:00,480.98,481.26,479.5,480.13,29493.0,479.3256,479.6046,477.8507,478.4785,29493.0
2025-01-28 10:00:00,480.47,481.48,480.26,481.48,23372.0,478.8173,479.8238,478.608,479.8238,23372.0
2025-01-28 10:05:00,481.75,482.73,480.86,482.31,12330.0,480.0929,481.0695,479.206,480.651,12330.0
2025-01-28 10:10:00,482.53,483.96,482.48,483.92,16558.0,480.8702,482.2953,480.8204,482.2555,16558.0
2025-01-28 10:15:00,483.93,484.21,482.71,483.09,8996.0,482.2654,482.5445,481.0496,481.4283,8996.0
2025-01-28 10:20:00,482.78,483.4,482.61,482.69,7478.0,481.1194,481.7372,480.95,481.0297,7478.0
2025-01-28 10:25:00,483.0,483.99,483.0,483.7,6673.0,481.3386,482.3252,481.3386,482.0362,6673.0
2025-01-28 10:30:00,483.65,483.72,482.57,482.73,7556.0,481.9864,482.0561,480.9101,481.0695,7556.0
2025-01-28 10:35:00,482.82,483.9,482.82,483.73,3430.0,481.1592,482.2355,481.1592,482.0661,3430.0
2025-01-28 10:40:00,483.62,484.13,483.29,484.13,2775.0,481.9565,482.4647,481.6276,482.4647,2775.0
2025-01-28 10:45:00,484.12,484.85,483.84,483.84,7008.0,482.4548,483.1823,482.1757,482.1757,7008.0
2025-01-28 10:50:00,484.39,484.94,484.39,484.77,3107.0,482.7238,483.2719,482.7238,483.1025,3107.0
2025-01-28 10:55:00,484.77,485.24,484.67,485.1,10391.0,483.1025,483.5709,483.0029,483.4314,10391.0
2025-01-28 11:00:00,485.0,485.84,484.86,485.11,5312.0,483.3317,484.1689,483.1922,483.4414,5312.0
2025-01-28 11:05:00,485.55,485.64,484.97,485.51,4126.0,483.8798,483.9695,483.3018,483.84,4126.0
2025-01-28 11:10:00,485.25,485.26,484.52,484.52,5521.0,483.5809,483.5908,482.8534,482.8534,5521.0
2025-01-28 11:15:00,484.23,484.63,483.39,483.98,9901.0,482.5644,482.963,481.7273,482.3152,9901.0
2025-01-28 11:20:00,483.68,483.68,481.17,481.18,29852.0,482.0163,482.0163,479.5149,479.5249,29852.0
2025-01-28 11:25:00,481.08,481.52,480.51,480.72,8775.0,479.4252,479.8637,478.8572,479.0665,8775.0
2025-01-28 11:30:00,480.72,480.72,479.5,479.77,13620.0,479.0665,479.0665,477.8507,478.1197,13620.0
2025-01-28 11:35:00,479.5,479.53,478.04,478.93,17389.0,477.8507,477.8806,476.3957,477.2826,17389.0
2025-01-28 11:40:00,478.71,478.93,478.1,478.79,6391.0,477.0634,477.2826,476.4555,477.1431,6391.0
2025-01-28 11:45:00,478.93,479.26,478.3,479.26,4556.0,477.2826,477.6115,476.6548,477.6115,4556.0
2025-01-28 11:50:00,479.03,479.11,477.4,477.42,7179.0,477.3823,477.462,475.7579,475.7778,7179.0
2025-01-28 11:55:00,477.52,478.12,477.36,477.81,6721.0,475.8775,476.4754,475.718,476.1665,6721.0
2025-01-28 12:00:00,477.81,478.25,477.74,477.92,7075.0,476.1665,476.605,476.0967,476.2761,7075.0
2025-01-28 12:05:00,478.19,478.51,477.43,477.74,8380.0,476.5452,476.8641,475.7878,476.0967,8380.0
2025-01-28 12:10:00,477.69,477.99,477.34,477.64,14386.0,476.0469,476.3459,475.6981,475.9971,14386.0
2025-01-28 12:15:00,477.54,478.15,477.54,477.74,8512.0,475.8974,476.5053,475.8974,476.0967,8512.0
2025-01-28 12:20:00,477.59,478.61,477.59,478.61,3853.0,475.9472,476.9637,475.9472,476.9637,3853.0
2025-01-28 12:25:00,478.53,478.75,476.32,476.36,63083.0,476.884,477.1032,474.6816,474.7215,63083.0
2025-01-28 12:30:00,476.57,477.0,476.37,476.78,8723.0,474.9307,475.3593,474.7314,475.14,8723.0
2025-01-28 12:35:00,476.78,477.24,476.73,476.74,6818.0,475.14,475.5984,475.0902,475.1002,6818.0
2025-01-28 12:40:00,476.68,478.25,476.67,478.25,8336.0,475.0404,476.605,475.0304,476.605,8336.0
2025-01-28 12:45:00,478.45,478.66,478.17,478.51,6714.0,476.8043,477.0135,476.5252,476.8641,6714.0
2025-01-28 12:50:00,478.51,479.34,478.51,479.34,5565.0,476.8641,477.6912,476.8641,477.6912,5565.0
2025-01-28 12:55:00,479.24,479.24,477.76,478.1,17631.0,477.5916,477.5916,476.1166,476.4555,17631.0
2025-01-28 13:00:00,478.12,478.7,478.07,478.41,1691.0,476.4754,477.0534,476.4256,476.7644,1691.0
2025-01-28 13:05:00,478.58,479.0,477.98,478.98,6455.0,476.9338,477.3524,476.3359,477.3324,6455.0
2025-01-28 13:10:00,479.06,479.63,478.53,479.63,3414.0,477.4122,477.9802,476.884,477.9802,3414.0
2025-01-28 13:15:00,479.44,479.56,479.21,479.35,4657.0,477.7909,477.9105,477.5617,477.7012,4657.0
2025-01-28 13:20:00,479.57,479.62,478.87,478.88,2103.0,477.9204,477.9702,477.2228,477.2328,2103.0
2025-01-28 13:25:00,478.64,478.64,478.08,478.1,500.0,476.9936,476.9936,476.4355,476.4555,500.0
2025-01-28 13:30:00,478.14,479.06,478.14,478.61,3152.0,476.4953,477.4122,476.4953,476.9637,3152.0
2025-01-28 13:35:00,478.79,478.79,478.47,478.71,1525.0,477.1431,477.1431,476.8242,477.0634,1525.0
2025-01-28 13:40:00,478.56,478.84,478.56,478.56,1806.0,476.9139,477.1929,476.9139,476.9139,1806.0
2025-01-28 13:45:00,478.42,478.6,477.95,478.53,3367.0,476.7744,476.9538,476.306,476.884,3367.0
2025-01-28 13:50:00,478.23,478.79,478.21,478.34,2527.0,476.585,477.1431,476.5651,476.6946,2527.0
2025-01-28 13:55:00,478.12,478.26,477.72,477.72,4240.0,476.4754,476.6149,476.0768,476.0768,4240.0
2025-01-28 14:00:00,477.71,477.85,477.48,477.48,6335.0,476.0668,476.2063,475.8376,475.8376,6335.0
2025-01-28 14:05:00,477.43,477.92,477.39,477.8,4089.0,475.7878,476.2761,475.7479,476.1565,4089.0
2025-01-28 14:10:00,477.79,477.79,477.08,477.08,1799.0,476.1465,476.1465,475.439,475.439,1799.0
2025-01-28 14:15:00,476.87,476.87,476.35,476.61,7597.0,475.2297,475.2297,474.7115,474.9706,7597.0
2025-01-28 14:20:00,476.61,477.31,476.53,477.13,4465.0,474.9706,475.6682,474.8909,475.4888,4465.0
2025-01-28 14:25:00,476.94,477.37,476.94,477.31,1670.0,475.2995,475.728,475.2995,475.6682,1670.0
2025-01-28 14:30:00,477.31,477.9,477.31,477.9,3455.0,475.6682,476.2562,475.6682,476.2562,3455.0
2025-01-28 14:35:00,477.78,478.52,477.78,478.52,1572.0,476.1366,476.874,476.1366,476.874,1572.0
2025-01-28 14:40:00,478.59,478.84,478.59,478.84,1308.0,476.9438,477.1929,476.9438,477.1929,1308.0
2025-01-28 14:45:00,478.83,478.89,478.7,478.71,3101.0,477.183,477.2428,477.0534,477.0634,3101.0
2025-01-28 14:50:00,478.68,479.27,478.68,479.26,2000.0,477.0335,477.6215,477.0335,477.6115,2000.0
2025-01-28 14:55:00,479.25,480.23,479.21,479.99,6025.0,477.6015,478.5781,477.5617,478.339,6025.0
2025-01-28 15:00:00,480.21,480.66,480.11,480.41,3257.0,478.5582,479.0067,478.4586,478.7575,3257.0
2025-01-28 15:05:00,480.24,480.53,480.22,480.36,2597.0,478.5881,478.8771,478.5682,478.7077,2597.0
2025-01-28 15:10:00,480.14,480.32,479.82,479.91,8357.0,478.4885,478.6678,478.1696,478.2592,8357.0
2025-01-28 15:15:00,479.68,479.75,479.44,479.57,4149.0,478.03,478.0998,477.7909,477.9204,4149.0
2025-01-28 15:20:00,479.35,479.49,479.2,479.21,2439.0,477.7012,477.8407,477.5517,477.5617,2439.0
2025-01-28 15:25:00,479.1,479.43,478.69,478.83,4933.0,477.452,477.7809,477.0434,477.183,4933.0
2025-01-28 15:30:00,478.72,479.0,478.21,478.21,2620.0,477.0733,477.3524,476.5651,476.5651,2620.0
2025-01-28 15:35:00,478.19,478.34,477.69,478.05,5897.0,476.5452,476.6946,476.0469,476.4056,5897.0
2025-01-28 15:40:00,478.06,478.8,477.82,478.61,7489.0,476.4156,477.1531,476.1764,476.9637,7489.0
2025-01-28 15:45:00,478.61,479.1,478.61,478.67,6623.0,476.9637,477.452,476.9637,477.0235,6623.0
2025-01-28 15:50:00,478.84,480.31,478.84,480.27,24255.0,477.1929,478.6579,477.1929,478.618,24255.0
2025-01-28 15:55:00,480.17,480.77,479.82,480.54,84009.0,478.5184,479.1163,478.1696,478.8871,84009.0
2025-01-29 09:30:00,481.0,482.29,479.86,481.5,16892.0,479.3455,480.6311,478.2094,479.8438,16892.0
2025-01-29 09:35:00,481.53,481.99,480.9,481.33,4665.0,479.8737,480.3321,479.2458,479.6744,4665.0
2025-01-29 09:40:00,481.06,481.99,480.6,480.6,7585.0,479.4053,480.3321,478.9469,478.9469,7585.0
2025-01-29 09:45:00,480.54,482.0,480.53,481.83,7910.0,478.8871,480.3421,478.8771,480.1726,7910.0
2025-01-29 09:50:00,481.3,482.0,481.13,481.94,7176.0,479.6445,480.3421,479.4751,480.2823,7176.0
2025-01-29 09:55:00,481.74,482.11,481.05,482.11,3158.0,480.083,480.4517,479.3953,480.4517,3158.0
2025-01-29 10:00:00,481.54,482.23,481.34,482.19,4292.0,479.8836,480.5713,479.6843,480.5314,4292.0
2025-01-29 10:05:00,481.74,482.17,480.77,480.89,12286.0,480.083,480.5115,479.1163,479.2359,12286.0
2025-01-29 10:10:00,481.19,481.96,481.11,481.54,5561.0,479.5348,480.3022,479.4551,479.8836,5561.0
2025-01-29 10:15:00,481.79,482.41,481.55,481.93,4388.0,480.1328,480.7506,479.8936,480.2723,4388.0
2025-01-29 10:20:00,481.69,481.93,481.03,481.4,2109.0,480.0331,480.2723,479.3754,479.7441,2109.0
2025-01-29 10:25:00,481.19,481.21,480.51,480.63,3826.0,479.5348,479.5548,478.8572,478.9768,3826.0
2025-01-29 10:30:00,480.42,480.59,479.53,480.07,2661.0,478.7675,478.9369,477.8806,478.4187,2661.0
2025-01-29 10:35:00,480.61,482.02,480.59,481.74,4842.0,478.9568,480.362,478.9369,480.083,4842.0
2025-01-29 10:40:00,481.97,482.23,481.57,482.06,4358.0,480.3122,480.5713,479.9135,480.4019,4358.0
2025-01-29 10:45:00,481.82,481.83,481.38,481.39,864.0,480.1627,480.1726,479.7242,479.7342,864.0
2025-01-29 10:50:00,481.38,482.04,481.33,481.58,2472.0,479.7242,480.3819,479.6744,479.9235,2472.0
2025-01-29 10:55:00,481.65,481.65,480.87,480.87,1861.0,479.9933,479.9933,479.2159,479.2159,1861.0
2025-01-29 11:00:00,481.05,481.6,481.05,481.37,2008.0,479.3953,479.9434,479.3953,479.7142,2008.0
2025-01-29 11:05:00,481.38,481.44,481.37,481.44,1457.0,479.7242,479.784,479.7142,479.784,1457.0
2025-01-29 11:10:00,481.41,481.41,480.71,480.77,1600.0,479.7541,479.7541,479.0565,479.1163,1600.0
2025-01-29 11:15:00,480.57,480.83,480.57,480.82,313.0,478.917,479.1761,478.917,479.1661,313.0
2025-01-29 11:20:00,480.81,481.1,480.71,480.78,2103.0,479.1562,479.4452,479.0565,479.1263,2103.0
2025-01-29 11:25:00,480.69,481.0,480.59,481.0,1863.0,479.0366,479.3455,478.9369,479.3455,1863.0
2025-01-29 11:30:00,481.07,481.36,480.89,481.03,1974.0,479.4153,479.7043,479.2359,479.3754,1974.0
2025-01-29 11:35:00,480.58,481.21,480.58,480.94,4595.0,478.9269,479.5548,478.9269,479.2857,4595.0
2025-01-29 11:40:00,480.93,481.09,480.93,480.94,828.0,479.2757,479.4352,479.2757,479.2857,828.0
2025-01-29 11:45:00,480.8,481.15,480.57,481.06,1986.0,479.1462,479.495,478.917,479.4053,1986.0
2025-01-29 11:50:00,481.18,481.35,480.89,481.21,3772.0,479.5249,479.6943,479.2359,479.5548,3772.0
2025-01-29 11:55:00,481.51,481.65,481.0,481.22,4155.0,479.8537,479.9933,479.3455,479.5647,4155.0
2025-01-29 12:00:00,481.08,481.19,481.06,481.06,586.0,479.4252,479.5348,479.4053,479.4053,586.0
2025-01-29 12:05:00,481.27,481.43,481.08,481.2,2240.0,479.6146,479.774,479.4252,479.5448,2240.0
2025-01-29 12:10:00,480.94,481.53,480.91,481.43,3596.0,479.2857,479.8737,479.2558,479.774,3596.0
2025-01-29 12:15:00,481.63,481.78,481.53,481.6,1501.0,479.9733,480.1228,479.8737,479.9434,1501.0
2025-01-29 12:20:00,481.59,481.72,481.39,481.39,4918.0,479.9335,480.063,479.7342,479.7342,4918.0
2025-01-29 12:25:00,481.71,482.24,481.5,482.24,2776.0,480.0531,480.5812,479.8438,480.5812,2776.0
2025-01-29 12:30:00,481.77,481.77,481.5,481.5,738.0,480.1129,480.1129,479.8438,479.8438,738.0
2025-01-29 12:35:00,481.74,481.74,481.49,481.52,1491.0,480.083,480.083,479.8338,479.8637,1491.0
2025-01-29 12:40:00,481.5,481.69,481.28,481.69,2178.0,479.8438,480.0331,479.6245,480.0331,2178.0
2025-01-29 12:45:00,481.49,481.68,481.32,481.67,3979.0,479.8338,480.0232,479.6644,480.0132,3979.0
2025-01-29 12:50:00,481.45,482.06,481.38,481.64,4009.0,479.794,480.4019,479.7242,479.9833,4009.0
2025-01-29 12:55:00,482.06,482.07,481.8,482.07,400.0,480.4019,480.4118,480.1427,480.4118,400.0
2025-01-29 13:00:00,482.04,482.04,481.44,481.56,2423.0,480.3819,480.3819,479.784,479.9036,2423.0
2025-01-29 13:05:00,481.68,482.27,481.67,482.0,3556.0,480.0232,480.6111,480.0132,480.3421,3556.0
2025-01-29 13:10:00,482.35,482.47,482.11,482.47,1957.0,480.6909,480.8104,480.4517,480.8104,1957.0
2025-01-29 13:15:00,482.53,482.53,482.13,482.2,2813.0,480.8702,480.8702,480.4716,480.5414,2813.0
2025-01-29 13:20:00,482.23,482.27,481.96,482.27,6176.0,480.5713,480.6111,480.3022,480.6111,6176.0
2025-01-29 13:25:00,482.81,482.81,482.41,482.47,3007.0,481.1493,481.1493,480.7506,480.8104,3007.0
2025-01-29 13:30:00,482.47,482.75,482.47,482.73,1778.0,480.8104,481.0895,480.8104,481.0695,1778.0
2025-01-29 13:35:00,482.79,482.84,481.99,482.0,1461.0,481.1293,481.1792,480.3321,480.3421,1461.0
2025-01-29 13:40:00,482.24,482.28,482.07,482.27,1728.0,480.5812,480.6211,480.4118,480.6111,1728.0
2025-01-29 13:45:00,482.27,482.27,482.0,482.17,2208.0,480.6111,480.6111,480.3421,480.5115,2208.0
2025-01-29 13:50:00,482.0,482.02,480.9,481.45,18382.0,480.3421,480.362,479.2458,479.794,18382.0
2025-01-29 13:55:00,481.35,481.35,481.15,481.22,1357.0,479.6943,479.6943,479.495,479.5647,1357.0
2025-01-29 14:00:00,480.75,480.86,479.53,479.66,4402.0,479.0964,479.206,477.8806,478.0101,4402.0
2025-01-29 14:05:00,479.59,479.68,479.15,479.5,1617.0,477.9403,478.03,477.5019,477.8507,1617.0
2025-01-29 14:10:00,479.39,479.53,478.48,479.19,7136.0,477.741,477.8806,476.8342,477.5417,7136.0
2025-01-29 14:15:00,478.98,479.14,478.61,478.61,1466.0,477.3324,477.4919,476.9637,476.9637,1466.0
2025-01-29 14:20:00,478.62,478.62,478.02,478.18,2353.0,476.9737,476.9737,476.3758,476.5352,2353.0
2025-01-29 14:25:00,478.0,478.13,477.58,477.59,1925.0,476.3558,476.4854,475.9373,475.9472,1925.0
2025-01-29 14:30:00,477.35,478.34,477.32,478.13,6718.0,475.7081,476.6946,475.6782,476.4854,6718.0
2025-01-29 14:35:00,478.2,480.14,477.89,479.7,4919.0,476.5551,478.4885,476.2462,478.05,4919.0
2025-01-29 14:40:00,480.34,481.07,480.28,480.28,6760.0,478.6878,479.4153,478.628,478.628,6760.0
2025-01-29 14:45:00,479.87,480.51,479.87,479.91,2138.0,478.2194,478.8572,478.2194,478.2592,2138.0
2025-01-29 14:50:00,480.1,480.57,480.1,480.39,1705.0,478.4486,478.917,478.4486,478.7376,1705.0
2025-01-29 14:55:00,480.35,480.55,479.77,479.77,3057.0,478.6977,478.897,478.1197,478.1197,3057.0
2025-01-29 15:00:00,479.63,479.89,478.85,478.91,3114.0,477.9802,478.2393,477.2029,477.2627,3114.0
2025-01-29 15:05:00,478.83,479.11,478.52,478.91,1208.0,477.183,477.462,476.874,477.2627,1208.0
2025-01-29 15:10:00,479.21,479.33,478.74,479.19,4588.0,477.5617,477.6812,477.0933,477.5417,4588.0
2025-01-29 15:15:00,479.35,479.4,478.56,479.15,3219.0,477.7012,477.751,476.9139,477.5019,3219.0
2025-01-29 15:20:00,479.19,480.04,479.19,480.04,7965.0,477.5417,478.3888,477.5417,478.3888,7965.0
2025-01-29 15:25:00,480.14,480.14,479.2,479.48,2548.0,478.4885,478.4885,477.5517,477.8307,2548.0
2025-01-29 15:30:00,479.62,479.78,479.02,479.26,6296.0,477.9702,478.1297,477.3723,477.6115,6296.0
2025-01-29 15:35:00,479.25,479.26,478.27,478.42,6491.0,477.6015,477.6115,476.6249,476.7744,6491.0
2025-01-29 15:40:00,478.2,478.7,478.03,478.6,7009.0,476.5551,477.0534,476.3857,476.9538,7009.0
2025-01-29 15:45:00,478.59,479.31,478.46,478.75,6959.0,476.9438,477.6613,476.8142,477.1032,6959.0
2025-01-29 15:50:00,478.47,480.05,478.24,478.81,9405.0,476.8242,478.3988,476.595,477.163,9405.0
2025-01-29 15:55:00,478.89,479.01,477.91,477.93,43437.0,477.2428,477.3623,476.2661,476.2861,43437.0
2025-01-30 09:30:00,475.75,478.72,475.07,478.5,33717.0,474.1136,477.0733,473.4359,476.8541,33717.0
2025-01-30 09:35:00,477.53,479.35,475.3,475.37,19600.0,475.8874,477.7012,473.6651,473.7349,19600.0
2025-01-30 09:40:00,475.28,476.8,475.25,476.49,15557.0,473.6452,475.1599,473.6153,474.851,15557.0
2025-01-30 09:45:00,476.43,476.43,474.56,475.15,8514.0,474.7912,474.7912,472.9277,473.5156,8514.0
2025-01-30 09:50:00,475.12,476.1,474.68,475.25,4413.0,473.4857,474.4624,473.0472,473.6153,4413.0
2025-01-30 09:55:00,475.25,477.09,474.42,476.68,14380.0,473.6153,475.4489,472.7881,475.0404,14380.0
2025-01-30 10:00:00,477.46,477.46,475.17,476.97,5088.0,475.8177,475.8177,473.5356,475.3294,5088.0
2025-01-30 10:05:00,477.42,479.05,477.15,478.61,4159.0,475.7778,477.4022,475.5087,476.9637,4159.0
2025-01-30 10:10:00,478.62,479.05,477.65,478.86,5113.0,476.9737,477.4022,476.007,477.2129,5113.0
2025-01-30 10:15:00,478.39,478.39,477.07,477.17,3699.0,476.7445,476.7445,475.429,475.5287,3699.0
2025-01-30 10:20:00,477.44,478.37,477.21,477.73,5350.0,475.7977,476.7245,475.5685,476.0867,5350.0
2025-01-30 10:25:00,477.42,478.72,477.41,477.96,9077.0,475.7778,477.0733,475.7678,476.316,9077.0
2025-01-30 10:30:00,477.79,479.17,477.78,479.15,11795.0,476.1465,477.5218,476.1366,477.5019,11795.0
2025-01-30 10:35:00,479.22,479.86,479.1,479.76,3245.0,477.5716,478.2094,477.452,478.1098,3245.0
2025-01-30 10:40:00,479.96,480.88,479.92,480.81,10035.0,478.3091,479.2259,478.2692,479.1562,10035.0
2025-01-30 10:45:00,480.86,480.96,479.98,479.99,7338.0,479.206,479.3056,478.329,478.339,7338.0
2025-01-30 10:50:00,480.07,480.31,479.89,479.9,2300.0,478.4187,478.6579,478.2393,478.2493,2300.0
2025-01-30 10:55:00,479.8,480.1,479.48,479.79,2866.0,478.1496,478.4486,477.8307,478.1397,2866.0
2025-01-30 11:00:00,479.78,479.78,479.48,479.6,2245.0,478.1297,478.1297,477.8307,477.9503,2245.0
2025-01-30 11:05:00,479.41,480.28,479.41,479.79,6796.0,477.761,478.628,477.761,478.1397,6796.0
2025-01-30 11:10:00,479.65,479.97,479.11,479.69,3360.0,478.0001,478.319,477.462,478.04,3360.0
2025-01-30 11:15:00,480.25,480.39,479.89,480.09,1107.0,478.5981,478.7376,478.2393,478.4386,1107.0
2025-01-30 11:20:00,480.36,480.97,480.36,480.73,4353.0,478.7077,479.3156,478.7077,479.0764,4353.0
2025-01-30 11:25:00,480.67,481.71,480.67,481.45,3673.0,479.0166,480.0531,479.0166,479.794,3673.0
2025-01-30 11:30:00,481.3,481.62,480.83,481.04,5344.0,479.6445,479.9634,479.1761,479.3854,5344.0
2025-01-30 11:35:00,481.08,482.12,481.07,481.93,3100.0,479.4252,480.4616,479.4153,480.2723,3100.0
2025-01-30 11:40:00,482.52,482.52,481.54,481.86,3973.0,480.8603,480.8603,479.8836,480.2025,3973.0
2025-01-30 11:45:00,482.15,482.15,481.51,481.78,2392.0,480.4915,480.4915,479.8537,480.1228,2392.0
2025-01-30 11:50:00,481.79,482.02,481.5,481.83,1430.0,480.1328,480.362,479.8438,480.1726,1430.0
2025-01-30 11:55:00,481.59,482.19,481.59,482.19,1882.0,479.9335,480.5314,479.9335,480.5314,1882.0
2025-01-30 12:00:00,481.51,482.21,481.5,481.9,3317.0,479.8537,480.5513,479.8438,480.2424,3317.0
2025-01-30 12:05:00,481.89,481.99,481.53,481.75,1977.0,480.2324,480.3321,479.8737,480.0929,1977.0
2025-01-30 12:10:00,481.62,481.78,481.29,481.29,3073.0,479.9634,480.1228,479.6345,479.6345,3073.0
2025-01-30 12:15:00,481.17,481.26,480.77,481.07,4885.0,479.5149,479.6046,479.1163,479.4153,4885.0
2025-01-30 12:20:00,481.05,481.14,481.04,481.13,1700.0,479.3953,479.485,479.3854,479.4751,1700.0
2025-01-30 12:25:00,481.41,481.41,480.5,480.85,2908.0,479.7541,479.7541,478.8472,479.196,2908.0
2025-01-30 12:30:00,480.85,480.97,480.84,480.97,900.0,479.196,479.3156,479.1861,479.3156,900.0
2025-01-30 12:35:00,480.98,481.39,480.94,481.39,2327.0,479.3256,479.7342,479.2857,479.7342,2327.0
2025-01-30 12:40:00,481.25,481.59,481.08,481.19,1855.0,479.5946,479.9335,479.4252,479.5348,1855.0
2025-01-30 12:45:00,480.92,481.19,480.73,480.81,2697.0,479.2658,479.5348,479.0764,479.1562,2697.0
2025-01-30 12:50:00,480.85,481.09,480.83,480.93,608.0,479.196,479.4352,479.1761,479.2757,608.0
2025-01-30 12:55:00,481.37,481.63,481.2,481.56,1964.0,479.7142,479.9733,479.5448,479.9036,1964.0
2025-01-30 13:00:00,481.6,481.81,481.6,481.8,701.0,479.9434,480.1527,479.9434,480.1427,701.0
2025-01-30 13:05:00,481.81,482.26,481.8,482.05,830.0,480.1527,480.6012,480.1427,480.3919,830.0
2025-01-30 13:10:00,482.07,482.45,482.03,482.45,1448.0,480.4118,480.7905,480.372,480.7905,1448.0
2025-01-30 13:15:00,482.94,482.94,482.64,482.69,2298.0,481.2788,481.2788,480.9799,481.0297,2298.0
2025-01-30 13:20:00,482.68,482.91,482.36,482.81,5894.0,481.0197,481.2489,480.7008,481.1493,5894.0
2025-01-30 13:25:00,482.65,483.23,482.64,483.13,6247.0,480.9898,481.5678,480.9799,481.4682,6247.0
2025-01-30 13:30:00,483.15,483.24,482.62,482.62,4702.0,481.4881,481.5778,480.9599,480.9599,4702.0
2025-01-30 13:35:00,482.59,483.0,482.59,482.81,5909.0,480.93,481.3386,480.93,481.1493,5909.0
2025-01-30 13:40:00,482.98,483.52,482.97,483.25,8257.0,481.3187,481.8568,481.3087,481.5878,8257.0
2025-01-30 13:45:00,483.23,483.57,483.18,483.19,2100.0,481.5678,481.9067,481.518,481.528,2100.0
2025-01-30 13:50:00,483.19,483.19,483.05,483.05,825.0,481.528,481.528,481.3884,481.3884,825.0
2025-01-30 13:55:00,483.0,483.39,482.72,483.33,7392.0,481.3386,481.7273,481.0596,481.6675,7392.0
2025-01-30 14:00:00,483.42,483.42,482.97,483.05,5127.0,481.7572,481.7572,481.3087,481.3884,5127.0
2025-01-30 14:05:00,483.08,483.28,482.93,483.12,1889.0,481.4183,481.6177,481.2689,481.4582,1889.0
2025-01-30 14:10:00,483.16,483.34,482.79,483.06,4753.0,481.4981,481.6775,481.1293,481.3984,4753.0
2025-01-30 14:15:00,483.07,483.58,483.07,483.5,4042.0,481.4084,481.9166,481.4084,481.8369,4042.0
2025-01-30 14:20:00,483.5,483.5,482.77,482.88,2405.0,481.8369,481.8369,481.1094,481.219,2405.0
2025-01-30 14:25:00,482.73,482.86,482.61,482.73,3068.0,481.0695,481.1991,480.95,481.0695,3068.0
2025-01-30 14:30:00,482.73,482.73,482.3,482.49,2415.0,481.0695,481.0695,480.641,480.8304,2415.0
2025-01-30 14:35:00,482.42,482.79,482.39,482.4,3346.0,480.7606,481.1293,480.7307,480.7407,3346.0
2025-01-30 14:40:00,482.4,482.7,482.36,482.36,2617.0,480.7407,481.0397,480.7008,480.7008,2617.0
2025-01-30 14:45:00,482.41,482.47,482.36,482.44,2500.0,480.7506,480.8104,480.7008,480.7805,2500.0
2025-01-30 14:50:00,482.21,482.58,482.19,482.19,3214.0,480.5513,480.9201,480.5314,480.5314,3214.0
2025-01-30 14:55:00,482.5,482.8,482.19,482.52,3458.0,480.8403,481.1393,480.5314,480.8603,3458.0
2025-01-30 15:00:00,482.66,482.85,482.65,482.75,4024.0,480.9998,481.1891,480.9898,481.0895,4024.0
2025-01-30 15:05:00,482.75,482.75,482.48,482.56,2234.0,481.0895,481.0895,480.8204,480.9001,2234.0
2025-01-30 15:10:00,482.56,482.57,482.27,482.38,2915.0,480.9001,480.9101,480.6111,480.7208,2915.0
2025-01-30 15:15:00,482.45,482.46,481.9,481.91,3469.0,480.7905,480.8005,480.2424,480.2524,3469.0
2025-01-30 15:20:00,481.91,482.8,481.91,482.51,8375.0,480.2524,481.1393,480.2524,480.8503,8375.0
2025-01-30 15:25:00,482.62,482.89,482.61,482.8,3597.0,480.9599,481.229,480.95,481.1393,3597.0
2025-01-30 15:30:00,482.82,482.82,482.13,482.15,9323.0,481.1592,481.1592,480.4716,480.4915,9323.0
2025-01-30 15:35:00,482.23,482.23,479.53,479.7,12312.0,480.5713,480.5713,477.8806,478.05,12312.0
2025-01-30 15:40:00,479.65,479.65,477.93,478.44,23151.0,478.0001,478.0001,476.2861,476.7943,23151.0
2025-01-30 15:45:00,478.28,478.58,477.05,478.36,29413.0,476.6349,476.9338,475.4091,476.7146,29413.0
2025-01-30 15:50:00,478.32,480.04,478.04,479.73,20034.0,476.6747,478.3888,476.3957,478.0799,20034.0
2025-01-30 15:55:00,479.72,480.3,479.62,480.0,52094.0,478.0699,478.6479,477.9702,478.3489,52094.0
2025-01-31 09:30:00,479.0,479.59,476.14,477.46,21027.0,477.3524,477.9403,474.5022,475.8177,21027.0
2025-01-31 09:35:00,477.27,477.52,476.22,477.29,4156.0,475.6283,475.8775,474.5819,475.6483,4156.0
2025-01-31 09:40:00,477.32,477.92,476.61,477.12,7533.0,475.6782,476.2761,474.9706,475.4788,7533.0
2025-01-31 09:45:00,477.39,477.86,476.97,477.44,4279.0,475.7479,476.2163,475.3294,475.7977,4279.0
2025-01-31 09:50:00,477.44,477.44,475.4,476.0,7124.0,475.7977,475.7977,473.7648,474.3627,7124.0
2025-01-31 09:55:00,475.96,476.48,475.4,475.79,6715.0,474.3228,474.841,473.7648,474.1534,6715.0
2025-01-31 10:00:00,475.88,477.0,475.3,476.83,13310.0,474.2431,475.3593,473.6651,475.1898,13310.0
2025-01-31 10:05:00,476.79,477.56,476.3,477.54,4106.0,475.15,475.9173,474.6617,475.8974,4106.0
2025-01-31 10:10:00,477.61,477.71,475.98,477.41,7095.0,475.9672,476.0668,474.3428,475.7678,7095.0
2025-01-31 10:15:00,477.19,477.3,476.51,476.55,2233.0,475.5486,475.6582,474.8709,474.9108,2233.0
2025-01-31 10:20:00,476.63,476.77,476.12,476.66,4863.0,474.9905,475.13,474.4823,475.0204,4863.0
2025-01-31 10:25:00,476.67,477.63,476.61,477.63,3365.0,475.0304,475.9871,474.9706,475.9871,3365.0
2025-01-31 10:30:00,477.2,478.25,477.2,478.23,3868.0,475.5586,476.605,475.5586,476.585,3868.0
2025-01-31 10:35:00,478.17,478.48,477.95,478.0,6684.0,476.5252,476.8342,476.306,476.3558,6684.0
2025-01-31 10:40:00,477.79,478.86,477.75,478.24,2758.0,476.1465,477.2129,476.1067,476.595,2758.0
2025-01-31 10:45:00,478.08,478.36,477.76,478.01,4269.0,476.4355,476.7146,476.1166,476.3658,4269.0
2025-01-31 10:50:00,478.06,478.53,478.0,478.03,3966.0,476.4156,476.884,476.3558,476.3857,3966.0
2025-01-31 10:55:00,478.08,478.26,477.35,477.85,3877.0,476.4355,476.6149,475.7081,476.2063,3877.0
2025-01-31 11:00:00,477.45,477.85,477.23,477.85,3322.0,475.8077,476.2063,475.5885,476.2063,3322.0
2025-01-31 11:05:00,477.7,477.94,476.91,477.94,3461.0,476.0569,476.296,475.2696,476.296,3461.0
2025-01-31 11:10:00,477.93,478.79,477.82,478.26,4142.0,476.2861,477.1431,476.1764,476.6149,4142.0
2025-01-31 11:15:00,478.61,478.62,477.51,478.0,5491.0,476.9637,476.9737,475.8675,476.3558,5491.0
2025-01-31 11:20:00,478.23,478.44,478.12,478.36,3418.0,476.585,476.7943,476.4754,476.7146,3418.0
2025-01-31 11:25:00,477.95,478.25,477.79,477.88,4182.0,476.306,476.605,476.1465,476.2362,4182.0
2025-01-31 11:30:00,477.88,478.02,477.67,477.93,3524.0,476.2362,476.3758,476.027,476.2861,3524.0
2025-01-31 11:35:00,477.88,477.88,477.65,477.87,1923.0,476.2362,476.2362,476.007,476.2263,1923.0
2025-01-31 11:40:00,477.81,478.0,477.57,477.76,4736.0,476.1665,476.3558,475.9273,476.1166,4736.0
2025-01-31 11:45:00,477.76,477.78,476.69,476.7,5166.0,476.1166,476.1366,475.0503,475.0603,5166.0
2025-01-31 11:50:00,476.82,476.95,476.33,476.54,9510.0,475.1799,475.3094,474.6916,474.9008,9510.0
2025-01-31 11:55:00,476.44,476.71,476.33,476.33,3556.0,474.8012,475.0703,474.6916,474.6916,3556.0
2025-01-31 12:00:00,476.61,476.61,476.18,476.4,4654.0,474.9706,474.9706,474.5421,474.7613,4654.0
2025-01-31 12:05:00,476.4,476.46,475.9,476.0,3547.0,474.7613,474.8211,474.263,474.3627,3547.0
2025-01-31 12:10:00,476.2,476.97,476.04,476.92,7470.0,474.562,475.3294,474.4026,475.2795,7470.0
2025-01-31 12:15:00,476.87,477.43,476.41,477.3,5788.0,475.2297,475.7878,474.7713,475.6582,5788.0
2025-01-31 12:20:00,477.19,477.91,477.03,477.91,3237.0,475.5486,476.2661,475.3892,476.2661,3237.0
2025-01-31 12:25:00,477.89,478.11,477.79,477.79,1008.0,476.2462,476.4654,476.1465,476.1465,1008.0
2025-01-31 12:30:00,477.93,478.03,477.86,478.03,1673.0,476.2861,476.3857,476.2163,476.3857,1673.0
2025-01-31 12:35:00,478.03,479.07,477.97,478.81,13097.0,476.3857,477.4221,476.3259,477.163,13097.0
2025-01-31 12:40:00,478.57,479.07,478.57,478.66,4571.0,476.9239,477.4221,476.9239,477.0135,4571.0
2025-01-31 12:45:00,478.73,478.92,477.91,478.25,3808.0,477.0833,477.2727,476.2661,476.605,3808.0
2025-01-31 12:50:00,477.99,478.23,477.77,477.81,2639.0,476.3459,476.585,476.1266,476.1665,2639.0
2025-01-31 12:55:00,477.86,477.86,477.38,477.44,1721.0,476.2163,476.2163,475.738,475.7977,1721.0
2025-01-31 13:00:00,477.42,477.58,477.38,477.58,2701.0,475.7778,475.9373,475.738,475.9373,2701.0
2025-01-31 13:05:00,477.75,478.7,477.75,478.58,8856.0,476.1067,477.0534,476.1067,476.9338,8856.0
2025-01-31 13:10:00,478.81,478.87,478.74,478.75,2719.0,477.163,477.2228,477.0933,477.1032,2719.0
2025-01-31 13:15:00,478.78,479.09,478.39,478.45,5064.0,477.1331,477.4421,476.7445,476.8043,5064.0
2025-01-31 13:20:00,478.23,478.57,477.71,478.57,8192.0,476.585,476.9239,476.0668,476.9239,8192.0
2025-01-31 13:25:00,478.47,478.89,477.81,478.2,14496.0,476.8242,477.2428,476.1665,476.5551,14496.0
2025-01-31 13:30:00,478.29,478.61,476.34,476.44,7704.0,476.6448,476.9637,474.7015,474.8012,7704.0
2025-01-31 13:35:00,476.52,476.52,475.4,476.15,19527.0,474.8809,474.8809,473.7648,474.5122,19527.0
2025-01-31 13:40:00,476.36,476.96,476.32,476.39,3320.0,474.7215,475.3194,474.6816,474.7514,3320.0
2025-01-31 13:45:00,476.81,477.18,476.58,477.17,1716.0,475.1699,475.5386,474.9407,475.5287,1716.0
2025-01-31 13:50:00,476.82,477.18,476.08,476.09,5147.0,475.1799,475.5386,474.4424,474.4524,5147.0
2025-01-31 13:55:00,476.33,476.71,475.8,476.02,2088.0,474.6916,475.0703,474.1634,474.3826,2088.0
2025-01-31 14:00:00,476.11,476.47,475.62,475.98,7524.0,474.4723,474.8311,473.984,474.3428,7524.0
2025-01-31 14:05:00,475.98,476.27,474.85,475.02,7338.0,474.3428,474.6318,473.2167,473.3861,7338.0
2025-01-31 14:10:00,475.02,476.63,474.76,476.47,6818.0,473.3861,474.9905,473.127,474.8311,6818.0
2025-01-31 14:15:00,476.2,476.21,475.61,475.99,2648.0,474.562,474.572,473.974,474.3527,2648.0
2025-01-31 14:20:00,475.61,476.2,475.61,476.2,2319.0,473.974,474.562,473.974,474.562,2319.0
2025-01-31 14:25:00,476.16,477.03,476.16,477.03,2898.0,474.5221,475.3892,474.5221,475.3892,2898.0
2025-01-31 14:30:00,477.35,477.68,477.02,477.68,2911.0,475.7081,476.0369,475.3792,476.0369,2911.0
2025-01-31 14:35:00,477.56,477.65,476.8,476.93,4673.0,475.9173,476.007,475.1599,475.2895,4673.0
2025-01-31 14:40:00,477.05,477.21,475.78,475.98,3645.0,475.4091,475.5685,474.1435,474.3428,3645.0
2025-01-31 14:45:00,475.96,476.42,475.73,476.35,1535.0,474.3228,474.7813,474.0936,474.7115,1535.0
2025-01-31 14:50:00,476.39,476.79,475.91,476.41,5626.0,474.7514,475.15,474.273,474.7713,5626.0
2025-01-31 14:55:00,476.41,476.81,476.26,476.73,3512.0,474.7713,475.1699,474.6218,475.0902,3512.0
2025-01-31 15:00:00,476.77,476.77,475.08,475.08,25485.0,475.13,475.13,473.4459,473.4459,25485.0
2025-01-31 15:05:00,475.1,475.29,474.79,475.04,5040.0,473.4658,473.6551,473.1569,473.406,5040.0
2025-01-31 15:10:00,475.02,475.84,475.01,475.78,4974.0,473.3861,474.2032,473.3761,474.1435,4974.0
2025-01-31 15:15:00,475.92,476.41,475.92,476.09,6459.0,474.283,474.7713,474.283,474.4524,6459.0
2025-01-31 15:20:00,476.1,476.3,475.84,476.3,7103.0,474.4624,474.6617,474.2032,474.6617,7103.0
2025-01-31 15:25:00,476.22,476.33,475.0,475.43,13364.0,474.5819,474.6916,473.3661,473.7947,13364.0
2025-01-31 15:30:00,475.51,475.51,475.01,475.21,3469.0,473.8744,473.8744,473.3761,473.5754,3469.0
2025-01-31 15:35:00,475.11,475.27,474.07,474.14,10441.0,473.4758,473.6352,472.4393,472.5091,10441.0
2025-01-31 15:40:00,474.11,474.69,474.06,474.48,17592.0,472.4792,473.0572,472.4294,472.8479,17592.0
2025-01-31 15:45:00,474.37,476.03,474.37,476.03,10641.0,472.7383,474.3926,472.7383,474.3926,10641.0
2025-01-31 15:50:00,475.78,476.3,475.03,475.13,26126.0,474.1435,474.6617,473.396,473.4957,26126.0
2025-01-31 15:55:00,475.17,476.65,474.77,476.33,73254.0,473.5356,475.0105,473.1369,474.6916,73254.0
2025-02-03 09:30:00,464.15,466.23,459.14,465.0,43937.0,462.5535,464.6263,457.5607,463.4005,43937.0
2025-02-03 09:35:00,463.54,465.08,462.95,464.3,10887.0,461.9456,463.4803,461.3576,462.7029,10887.0
2025-02-03 09:40:00,464.28,465.0,461.1,462.23,21459.0,462.683,463.4005,459.5139,460.6401,21459.0
2025-02-03 09:45:00,461.92,463.97,461.23,461.23,25961.0,460.3311,462.3741,459.6435,459.6435,25961.0
2025-02-03 09:50:00,461.1,462.04,460.25,460.78,13193.0,459.5139,460.4507,458.6669,459.1951,13193.0
2025-02-03 09:55:00,460.78,462.86,459.82,461.32,13698.0,459.1951,461.2679,458.2384,459.7332,13698.0
2025-02-03 10:00:00,461.32,461.92,460.85,461.22,6980.0,459.7332,460.3311,459.2648,459.6335,6980.0
2025-02-03 10:05:00,461.03,461.51,460.16,460.79,8163.0,459.4442,459.9225,458.5772,459.205,8163.0
2025-02-03 10:10:00,460.51,461.4,460.38,460.48,6400.0,458.926,459.8129,458.7964,458.8961,6400.0
2025-02-03 10:15:00,460.61,460.61,459.37,459.87,12094.0,459.0256,459.0256,457.7899,458.2882,12094.0
2025-02-03 10:20:00,459.58,463.86,459.33,463.77,23069.0,457.9992,462.2645,457.75,462.1748,23069.0
2025-02-03 10:25:00,463.86,466.24,463.11,465.59,42533.0,462.2645,464.6363,461.517,463.9885,42533.0
2025-02-03 10:30:00,465.08,466.3,465.04,465.77,10258.0,463.4803,464.6961,463.4404,464.1679,10258.0
2025-02-03 10:35:00,465.18,465.74,464.98,465.33,7801.0,463.5799,464.138,463.3806,463.7294,7801.0
2025-02-03 10:40:00,465.0,466.99,464.88,465.86,23522.0,463.4005,465.3837,463.2809,464.2576,23522.0
2025-02-03 10:45:00,465.95,465.95,464.1,464.77,3954.0,464.3473,464.3473,462.5036,463.1713,3954.0
2025-02-03 10:50:00,465.28,465.48,464.67,464.8,6985.0,463.6796,463.8789,463.0717,463.2012,6985.0
2025-02-03 10:55:00,465.06,466.36,465.06,465.29,7633.0,463.4603,464.7559,463.4603,463.6895,7633.0
2025-02-03 11:00:00,465.3,466.87,465.29,466.36,12334.0,463.6995,465.2641,463.6895,464.7559,12334.0
2025-02-03 11:05:00,466.42,466.51,464.98,465.55,5390.0,464.8157,464.9053,463.3806,463.9486,5390.0
2025-02-03 11:10:00,465.98,465.98,465.13,465.65,11070.0,464.3772,464.3772,463.5301,464.0483,11070.0
2025-02-03 11:15:00,465.66,467.53,465.65,467.06,7190.0,464.0583,465.9218,464.0483,465.4534,7190.0
2025-02-03 11:20:00,467.48,468.26,466.83,468.26,3812.0,465.872,466.6493,465.2242,466.6493,3812.0
2025-02-03 11:25:00,467.88,469.1,467.75,469.1,9988.0,466.2706,467.4864,466.1411,467.4864,9988.0
2025-02-03 11:30:00,469.42,469.42,468.37,469.1,10261.0,467.8053,467.8053,466.7589,467.4864,10261.0
2025-02-03 11:35:00,468.99,469.1,468.47,468.6,11235.0,467.3768,467.4864,466.8586,466.9882,11235.0
2025-02-03 11:40:00,468.75,468.82,467.68,468.56,10188.0,467.1376,467.2074,466.0713,466.9483,10188.0
2025-02-03 11:45:00,468.58,468.95,468.02,468.02,2182.0,466.9682,467.3369,466.4101,466.4101,2182.0
2025-02-03 11:50:00,468.41,468.41,467.57,467.58,2109.0,466.7988,466.7988,465.9617,465.9717,2109.0
2025-02-03 11:55:00,467.49,467.49,466.76,466.99,1570.0,465.882,465.882,465.1545,465.3837,1570.0
2025-02-03 12:00:00,466.61,467.04,466.52,466.87,3748.0,465.005,465.4335,464.9153,465.2641,3748.0
2025-02-03 12:05:00,466.63,466.72,466.4,466.72,1269.0,465.0249,465.1146,464.7957,465.1146,1269.0
2025-02-03 12:10:00,467.07,467.19,466.37,466.71,3745.0,465.4634,465.583,464.7658,465.1047,3745.0
2025-02-03 12:15:00,466.49,467.16,466.43,466.76,2357.0,464.8854,465.5531,464.8256,465.1545,2357.0
2025-02-03 12:20:00,467.16,467.8,467.15,467.79,1819.0,465.5531,466.1909,465.5431,466.1809,1819.0
2025-02-03 12:25:00,467.53,468.12,467.19,467.21,4407.0,465.9218,466.5098,465.583,465.6029,4407.0
2025-02-03 12:30:00,467.19,467.37,466.64,467.03,3531.0,465.583,465.7624,465.0349,465.4236,3531.0
2025-02-03 12:35:00,466.94,467.39,466.59,467.36,3488.0,465.3339,465.7823,464.9851,465.7524,3488.0
2025-02-03 12:40:00,467.0,467.24,466.8,466.95,2542.0,465.3937,465.6328,465.1943,465.3438,2542.0
2025-02-03 12:45:00,467.05,467.2,466.58,466.59,2458.0,465.4435,465.593,464.9751,464.9851,2458.0
2025-02-03 12:50:00,466.93,467.48,466.93,467.48,1420.0,465.3239,465.872,465.3239,465.872,1420.0
2025-02-03 12:55:00,467.08,467.17,466.54,467.03,3189.0,465.4734,465.5631,464.9352,465.4236,3189.0
2025-02-03 13:00:00,466.69,467.25,466.33,467.24,1941.0,465.0847,465.6428,464.726,465.6328,1941.0
2025-02-03 13:05:00,467.34,468.02,467.24,467.3,4939.0,465.7325,466.4101,465.6328,465.6926,4939.0
2025-02-03 13:10:00,467.17,467.67,466.62,467.67,2969.0,465.5631,466.0614,465.015,466.0614,2969.0
2025-02-03 13:15:00,467.61,467.61,467.0,467.0,2535.0,466.0016,466.0016,465.3937,465.3937,2535.0
2025-02-03 13:20:00,467.0,467.43,466.68,466.73,4717.0,465.3937,465.8222,465.0748,465.1246,4717.0
2025-02-03 13:25:00,466.95,467.46,466.82,467.0,4128.0,465.3438,465.8521,465.2143,465.3937,4128.0
2025-02-03 13:30:00,466.87,467.96,466.87,467.71,3503.0,465.2641,466.3504,465.2641,466.1012,3503.0
2025-02-03 13:35:00,467.73,467.75,467.17,467.45,1915.0,466.1211,466.1411,465.5631,465.8421,1915.0
2025-02-03 13:40:00,467.37,467.39,467.0,467.37,6154.0,465.7624,465.7823,465.3937,465.7624,6154.0
2025-02-03 13:45:00,467.39,467.72,467.26,467.44,1840.0,465.7823,466.1112,465.6528,465.8321,1840.0
2025-02-03 13:50:00,467.73,468.66,467.71,468.25,2810.0,466.1211,467.0479,466.1012,466.6394,2810.0
2025-02-03 13:55:00,468.69,468.69,468.2,468.28,1707.0,467.0778,467.0778,466.5895,466.6693,1707.0
2025-02-03 14:00:00,468.21,468.39,468.05,468.19,1400.0,466.5995,466.7789,466.44,466.5796,1400.0
2025-02-03 14:05:00,468.43,468.51,468.23,468.43,2148.0,466.8187,466.8985,466.6194,466.8187,2148.0
2025-02-03 14:10:00,468.39,469.14,468.38,469.14,4543.0,466.7789,467.5263,466.7689,467.5263,4543.0
2025-02-03 14:15:00,469.29,469.32,468.43,468.66,4265.0,467.6758,467.7057,466.8187,467.0479,4265.0
2025-02-03 14:20:00,468.86,469.37,468.86,469.1,5097.0,467.2473,467.7555,467.2473,467.4864,5097.0
2025-02-03 14:25:00,469.37,469.37,468.89,469.11,800.0,467.7555,467.7555,467.2772,467.4964,800.0
2025-02-03 14:30:00,469.08,469.27,468.88,468.94,5306.0,467.4665,467.6558,467.2672,467.327,5306.0
2025-02-03 14:35:00,469.22,469.22,468.47,468.48,1514.0,467.606,467.606,466.8586,466.8686,1514.0
2025-02-03 14:40:00,468.45,469.0,468.44,469.0,1911.0,466.8387,467.3868,466.8287,467.3868,1911.0
2025-02-03 14:45:00,469.02,469.63,468.95,469.5,4264.0,467.4067,468.0146,467.3369,467.8851,4264.0
2025-02-03 14:50:00,469.63,469.67,469.28,469.28,3785.0,468.0146,468.0545,467.6658,467.6658,3785.0
2025-02-03 14:55:00,469.06,469.1,468.48,468.97,1718.0,467.4466,467.4864,466.8686,467.3569,1718.0
2025-02-03 15:00:00,469.06,469.41,468.76,469.41,2806.0,467.4466,467.7954,467.1476,467.7954,2806.0
2025-02-03 15:05:00,469.44,469.54,469.05,469.29,4738.0,467.8253,467.9249,467.4366,467.6758,4738.0
2025-02-03 15:10:00,469.04,469.09,468.6,468.77,2245.0,467.4266,467.4765,466.9882,467.1576,2245.0
2025-02-03 15:15:00,468.47,469.06,468.47,469.05,1760.0,466.8586,467.4466,466.8586,467.4366,1760.0
2025-02-03 15:20:00,468.83,468.95,468.58,468.95,3066.0,467.2174,467.3369,466.9682,467.3369,3066.0
2025-02-03 15:25:00,468.91,468.91,467.84,467.84,3851.0,467.2971,467.2971,466.2308,466.2308,3851.0
2025-02-03 15:30:00,468.04,468.65,467.9,468.65,4890.0,466.4301,467.038,466.2906,467.038,4890.0
2025-02-03 15:35:00,468.65,468.86,468.21,468.45,4525.0,467.038,467.2473,466.5995,466.8387,4525.0
2025-02-03 15:40:00,468.42,468.65,468.32,468.35,6749.0,466.8088,467.038,466.7091,466.739,6749.0
2025-02-03 15:45:00,468.25,468.69,467.97,468.66,8540.0,466.6394,467.0778,466.3603,467.0479,8540.0
2025-02-03 15:50:00,468.92,469.49,467.07,467.07,19080.0,467.3071,467.8751,465.4634,465.4634,19080.0
2025-02-03 15:55:00,467.13,467.83,466.66,467.15,55893.0,465.5232,466.2208,465.0548,465.5431,55893.0
2025-02-04 09:30:00,468.67,470.09,467.02,469.16,34181.0,467.0579,468.473,465.4136,467.5462,34181.0
2025-02-04 09:35:00,469.16,469.42,467.29,467.98,8437.0,467.5462,467.8053,465.6827,466.3703,8437.0
2025-02-04 09:40:00,468.08,468.26,465.0,468.25,16359.0,466.4699,466.6493,463.4005,466.6394,16359.0
2025-02-04 09:45:00,468.87,471.0,468.35,470.34,13175.0,467.2572,469.3799,466.739,468.7222,13175.0
2025-02-04 09:50:00,470.75,471.16,470.0,470.4,6459.0,469.1308,469.5393,468.3833,468.782,6459.0
2025-02-04 09:55:00,469.03,470.17,468.6,470.11,5935.0,467.4167,468.5528,466.9882,468.493,5935.0
2025-02-04 10:00:00,470.0,470.42,468.8,469.8,7673.0,468.3833,468.8019,467.1875,468.184,7673.0
2025-02-04 10:05:00,469.55,469.88,468.88,469.85,5457.0,467.9349,468.2637,467.2672,468.2339,5457.0
2025-02-04 10:10:00,470.31,470.56,469.88,470.4,4159.0,468.6923,468.9414,468.2637,468.782,4159.0
2025-02-04 10:15:00,470.68,470.68,470.08,470.13,1963.0,469.061,469.061,468.4631,468.5129,1963.0
2025-02-04 10:20:00,470.19,471.18,470.03,471.1,8655.0,468.5727,469.5593,468.4132,469.4796,8655.0
2025-02-04 10:25:00,471.1,471.22,470.02,470.56,15323.0,469.4796,469.5991,468.4033,468.9414,15323.0
2025-02-04 10:30:00,470.56,470.89,469.88,469.92,1525.0,468.9414,469.2703,468.2637,468.3036,1525.0
2025-02-04 10:35:00,469.92,470.02,469.32,469.65,2659.0,468.3036,468.4033,467.7057,468.0345,2659.0
2025-02-04 10:40:00,469.84,470.0,468.62,469.02,7443.0,468.2239,468.3833,467.0081,467.4067,7443.0
2025-02-04 10:45:00,469.02,470.63,469.02,469.98,4558.0,467.4067,469.0112,467.4067,468.3634,4558.0
2025-02-04 10:50:00,470.38,470.83,469.7,470.82,4793.0,468.762,469.2105,468.0844,469.2005,4793.0
2025-02-04 10:55:00,470.81,470.91,470.31,470.48,5845.0,469.1906,469.2902,468.6923,468.8617,5845.0
2025-02-04 11:00:00,470.6,472.4,470.56,472.4,5209.0,468.9813,470.7751,468.9414,470.7751,5209.0
2025-02-04 11:05:00,472.39,473.25,472.39,473.25,2593.0,470.7651,471.6222,470.7651,471.6222,2593.0
2025-02-04 11:10:00,473.33,473.33,472.68,473.07,3614.0,471.7019,471.7019,471.0541,471.4428,3614.0
2025-02-04 11:15:00,473.33,474.0,473.28,473.85,14766.0,471.7019,472.3696,471.6521,472.2201,14766.0
2025-02-04 11:20:00,473.85,474.25,473.21,473.33,4698.0,472.2201,472.6187,471.5823,471.7019,4698.0
2025-02-04 11:25:00,473.64,473.9,473.55,473.9,2562.0,472.0108,472.2699,471.9211,472.2699,2562.0
2025-02-04 11:30:00,473.89,473.96,473.16,473.95,4509.0,472.26,472.3297,471.5325,472.3197,4509.0
2025-02-04 11:35:00,473.91,474.37,473.91,474.36,321.0,472.2799,472.7383,472.2799,472.7283,321.0
2025-02-04 11:40:00,474.36,474.56,474.08,474.27,3987.0,472.7283,472.9277,472.4493,472.6386,3987.0
2025-02-04 11:45:00,474.27,474.27,473.71,473.9,3971.0,472.6386,472.6386,472.0806,472.2699,3971.0
2025-02-04 11:50:00,473.94,474.11,473.55,473.94,2776.0,472.3098,472.4792,471.9211,472.3098,2776.0
2025-02-04 11:55:00,474.09,474.46,473.78,474.46,5801.0,472.4593,472.828,472.1503,472.828,5801.0
2025-02-04 12:00:00,474.09,474.5,474.06,474.5,2872.0,472.4593,472.8679,472.4294,472.8679,2872.0
2025-02-04 12:05:00,474.39,474.63,473.76,473.99,7403.0,472.7582,472.9974,472.1304,472.3596,7403.0
2025-02-04 12:10:00,473.99,474.19,473.61,473.86,2405.0,472.3596,472.5589,471.9809,472.2301,2405.0
2025-02-04 12:15:00,473.85,474.12,473.46,474.06,6591.0,472.2201,472.4892,471.8314,472.4294,6591.0
2025-02-04 12:20:00,473.98,474.22,473.64,473.89,3459.0,472.3496,472.5888,472.0108,472.26,3459.0
2025-02-04 12:25:00,473.64,473.69,473.12,473.12,4076.0,472.0108,472.0606,471.4926,471.4926,4076.0
2025-02-04 12:30:00,473.26,473.49,472.57,473.02,3569.0,471.6321,471.8613,470.9445,471.3929,3569.0
2025-02-04 12:35:00,472.91,473.12,472.67,472.67,1774.0,471.2833,471.4926,471.0442,471.0442,1774.0
2025-02-04 12:40:00,472.32,472.73,472.32,472.73,4241.0,470.6954,471.1039,470.6954,471.1039,4241.0
2025-02-04 12:45:00,472.28,473.16,472.28,473.02,3238.0,470.6555,471.5325,470.6555,471.3929,3238.0
2025-02-04 12:50:00,472.96,473.63,472.81,473.17,5052.0,471.3332,472.0009,471.1837,471.5424,5052.0
2025-02-04 12:55:00,473.16,473.38,473.0,473.14,1324.0,471.5325,471.7517,471.373,471.5125,1324.0
2025-02-04 13:00:00,473.25,473.42,473.04,473.25,2645.0,471.6222,471.7916,471.4129,471.6222,2645.0
2025-02-04 13:05:00,473.04,473.34,472.6,473.33,4712.0,471.4129,471.7118,470.9744,471.7019,4712.0
2025-02-04 13:10:00,473.25,473.68,473.24,473.68,2174.0,471.6222,472.0507,471.6122,472.0507,2174.0
2025-02-04 13:15:00,473.69,473.69,472.74,472.74,4310.0,472.0606,472.0606,471.1139,471.1139,4310.0
2025-02-04 13:20:00,472.73,472.87,472.4,472.62,3677.0,471.1039,471.2435,470.7751,470.9943,3677.0
2025-02-04 13:25:00,472.62,472.97,472.36,472.43,1471.0,470.9943,471.3431,470.7352,470.805,1471.0
2025-02-04 13:30:00,472.99,473.24,472.89,473.21,1024.0,471.3631,471.6122,471.2634,471.5823,1024.0
2025-02-04 13:35:00,473.21,473.21,472.76,472.77,4306.0,471.5823,471.5823,471.1338,471.1438,4306.0
2025-02-04 13:40:00,472.77,472.83,472.38,472.38,1781.0,471.1438,471.2036,470.7552,470.7552,1781.0
2025-02-04 13:45:00,472.33,472.33,471.94,472.11,959.0,470.7053,470.7053,470.3167,470.4861,959.0
2025-02-04 13:50:00,472.12,472.86,472.02,472.58,9752.0,470.496,471.2335,470.3964,470.9545,9752.0
2025-02-04 13:55:00,472.81,472.82,472.52,472.73,1662.0,471.1837,471.1936,470.8947,471.1039,1662.0
2025-02-04 14:00:00,472.83,473.64,472.78,473.45,8629.0,471.2036,472.0108,471.1538,471.8215,8629.0
2025-02-04 14:05:00,473.45,473.6,473.41,473.5,5233.0,471.8215,471.971,471.7816,471.8713,5233.0
2025-02-04 14:10:00,473.36,473.94,473.36,473.79,4218.0,471.7318,472.3098,471.7318,472.1603,4218.0
2025-02-04 14:15:00,473.57,473.68,473.37,473.66,2531.0,471.9411,472.0507,471.7417,472.0307,2531.0
2025-02-04 14:20:00,473.52,474.01,473.51,474.01,1037.0,471.8912,472.3795,471.8813,472.3795,1037.0
2025-02-04 14:25:00,473.9,473.9,473.08,473.18,5751.0,472.2699,472.2699,471.4527,471.5524,5751.0
2025-02-04 14:30:00,473.29,473.81,473.1,473.51,4034.0,471.662,472.1802,471.4727,471.8813,4034.0
2025-02-04 14:35:00,473.94,474.04,473.58,473.75,2327.0,472.3098,472.4094,471.951,472.1204,2327.0
2025-02-04 14:40:00,473.92,474.21,473.75,473.96,3342.0,472.2899,472.5789,472.1204,472.3297,3342.0
2025-02-04 14:45:00,473.76,473.9,473.47,473.7,3113.0,472.1304,472.2699,471.8414,472.0706,3113.0
2025-02-04 14:50:00,473.59,473.9,473.58,473.8,6336.0,471.961,472.2699,471.951,472.1703,6336.0
2025-02-04 14:55:00,473.58,473.97,473.12,473.21,4027.0,471.951,472.3397,471.4926,471.5823,4027.0
2025-02-04 15:00:00,473.18,473.27,472.7,473.27,4707.0,471.5524,471.6421,471.074,471.6421,4707.0
2025-02-04 15:05:00,473.31,473.43,473.19,473.32,3872.0,471.682,471.8015,471.5624,471.6919,3872.0
2025-02-04 15:10:00,473.3,473.38,473.01,473.27,3270.0,471.672,471.7517,471.383,471.6421,3270.0
2025-02-04 15:15:00,473.14,473.35,472.86,473.3,5389.0,471.5125,471.7218,471.2335,471.672,5389.0
2025-02-04 15:20:00,473.23,473.37,472.51,472.51,7446.0,471.6022,471.7417,470.8847,470.8847,7446.0
2025-02-04 15:25:00,472.57,472.76,472.57,472.64,1217.0,470.9445,471.1338,470.9445,471.0143,1217.0
2025-02-04 15:30:00,472.87,473.23,472.73,473.14,2421.0,471.2435,471.6022,471.1039,471.5125,2421.0
2025-02-04 15:35:00,473.14,473.53,473.06,473.4,6231.0,471.5125,471.9012,471.4328,471.7716,6231.0
2025-02-04 15:40:00,473.49,473.58,473.05,473.12,4615.0,471.8613,471.951,471.4228,471.4926,4615.0
2025-02-04 15:45:00,472.99,474.02,472.99,473.99,11212.0,471.3631,472.3895,471.3631,472.3596,11212.0
2025-02-04 15:50:00,473.79,473.79,472.63,472.7,14711.0,472.1603,472.1603,471.0043,471.074,14711.0
2025-02-04 15:55:00,472.68,472.9,472.03,472.33,35658.0,471.0541,471.2734,470.4064,470.7053,35658.0
2025-02-05 09:30:00,472.51,473.62,471.89,473.59,12165.0,470.8847,471.9909,470.2668,471.961,12165.0
2025-02-05 09:35:00,473.26,473.99,471.58,472.73,3559.0,471.6321,472.3596,469.9579,471.1039,3559.0
2025-02-05 09:40:00,472.23,473.34,471.0,471.0,2019.0,470.6057,471.7118,469.3799,469.3799,2019.0
2025-02-05 09:45:00,471.56,472.18,471.55,471.64,1300.0,469.938,470.5558,469.928,470.0177,1300.0
2025-02-05 09:50:00,471.65,472.09,470.82,471.94,4973.0,470.0277,470.4661,469.2005,470.3167,4973.0
2025-02-05 09:55:00,472.11,472.15,471.42,471.42,2148.0,470.4861,470.5259,469.7985,469.7985,2148.0
2025-02-05 10:00:00,471.98,472.14,469.67,470.02,5893.0,470.3565,470.516,468.0545,468.4033,5893.0
2025-02-05 10:05:00,470.0,470.49,469.77,470.14,2801.0,468.3833,468.8717,468.1541,468.5229,2801.0
2025-02-05 10:10:00,470.46,470.67,469.51,470.0,3206.0,468.8418,469.051,467.895,468.3833,3206.0
2025-02-05 10:15:00,470.12,470.67,469.98,470.14,3195.0,468.5029,469.051,468.3634,468.5229,3195.0
2025-02-05 10:20:00,470.43,470.58,469.4,469.64,10238.0,468.8119,468.9613,467.7854,468.0246,10238.0
2025-02-05 10:25:00,469.78,470.15,468.4,468.72,5227.0,468.1641,468.5328,466.7888,467.1077,5227.0
2025-02-05 10:30:00,468.43,468.73,468.02,468.66,4472.0,466.8187,467.1177,466.4101,467.0479,4472.0
2025-02-05 10:35:00,468.0,468.0,466.7,467.49,4827.0,466.3902,466.3902,465.0947,465.882,4827.0
2025-02-05 10:40:00,467.68,468.04,467.58,467.6,2133.0,466.0713,466.4301,465.9717,465.9916,2133.0
2025-02-05 10:45:00,467.68,468.71,467.3,467.3,8833.0,466.0713,467.0978,465.6926,465.6926,8833.0
2025-02-05 10:50:00,467.74,469.0,467.73,468.86,4208.0,466.1311,467.3868,466.1211,467.2473,4208.0
2025-02-05 10:55:00,468.88,469.16,468.67,468.78,5610.0,467.2672,467.5462,467.0579,467.1675,5610.0
2025-02-05 11:00:00,468.88,468.88,467.64,468.15,3383.0,467.2672,467.2672,466.0315,466.5397,3383.0
2025-02-05 11:05:00,467.74,468.48,467.64,468.41,2107.0,466.1311,466.8686,466.0315,466.7988,2107.0
2025-02-05 11:10:00,468.15,469.05,468.15,468.56,2014.0,466.5397,467.4366,466.5397,466.9483,2014.0
2025-02-05 11:15:00,468.44,468.62,467.68,467.83,2992.0,466.8287,467.0081,466.0713,466.2208,2992.0
2025-02-05 11:20:00,467.77,468.53,467.0,467.0,7300.0,466.161,466.9184,465.3937,465.3937,7300.0
2025-02-05 11:25:00,467.05,467.69,466.63,467.64,14066.0,465.4435,466.0813,465.0249,466.0315,14066.0
2025-02-05 11:30:00,467.62,467.62,466.23,466.23,3144.0,466.0115,466.0115,464.6263,464.6263,3144.0
2025-02-05 11:35:00,466.45,466.46,464.71,466.02,13519.0,464.8455,464.8555,463.1115,464.417,13519.0
2025-02-05 11:40:00,466.19,466.56,465.2,466.3,7164.0,464.5864,464.9552,463.5998,464.6961,7164.0
2025-02-05 11:45:00,466.21,466.88,465.7,466.74,6934.0,464.6064,465.2741,464.0981,465.1345,6934.0
2025-02-05 11:50:00,466.8,467.69,466.46,467.54,2340.0,465.1943,466.0813,464.8555,465.9318,2340.0
2025-02-05 11:55:00,467.14,467.91,466.73,467.52,3042.0,465.5332,466.3005,465.1246,465.9119,3042.0
2025-02-05 12:00:00,467.33,467.5,466.94,466.94,4133.0,465.7225,465.8919,465.3339,465.3339,4133.0
2025-02-05 12:05:00,466.93,467.94,466.76,467.86,2510.0,465.3239,466.3304,465.1545,466.2507,2510.0
2025-02-05 12:10:00,467.54,467.86,467.3,467.58,4445.0,465.9318,466.2507,465.6926,465.9717,4445.0
2025-02-05 12:15:00,467.44,468.24,467.44,467.65,37026.0,465.8321,466.6294,465.8321,466.0414,37026.0
2025-02-05 12:20:00,467.47,467.48,466.68,467.12,4104.0,465.862,465.872,465.0748,465.5132,4104.0
2025-02-05 12:25:00,467.24,467.51,467.24,467.46,1504.0,465.6328,465.9019,465.6328,465.8521,1504.0
2025-02-05 12:30:00,467.22,467.27,466.94,467.24,1150.0,465.6129,465.6627,465.3339,465.6328,1150.0
2025-02-05 12:35:00,467.53,467.63,467.1,467.28,2154.0,465.9218,466.0215,465.4933,465.6727,2154.0
2025-02-05 12:40:00,466.83,467.3,466.3,467.0,2759.0,465.2242,465.6926,464.6961,465.3937,2759.0
2025-02-05 12:45:00,466.86,467.84,466.85,467.7,3128.0,465.2541,466.2308,465.2442,466.0912,3128.0
2025-02-05 12:50:00,467.53,467.93,467.25,467.62,3940.0,465.9218,466.3205,465.6428,466.0115,3940.0
2025-02-05 12:55:00,467.58,467.59,466.78,467.12,11272.0,465.9717,465.9816,465.1744,465.5132,11272.0
2025-02-05 13:00:00,467.29,467.63,467.04,467.37,2154.0,465.6827,466.0215,465.4335,465.7624,2154.0
2025-02-05 13:05:00,467.37,467.72,467.11,467.29,5823.0,465.7624,466.1112,465.5033,465.6827,5823.0
2025-02-05 13:10:00,467.37,468.53,467.29,468.53,2724.0,465.7624,466.9184,465.6827,466.9184,2724.0
2025-02-05 13:15:00,468.94,469.04,468.71,468.71,2090.0,467.327,467.4266,467.0978,467.0978,2090.0
2025-02-05 13:20:00,468.83,469.03,468.45,468.69,1488.0,467.2174,467.4167,466.8387,467.0778,1488.0
2025-02-05 13:25:00,468.69,468.69,468.05,468.34,2523.0,467.0778,467.0778,466.44,466.729,2523.0
2025-02-05 13:30:00,468.17,468.28,467.74,467.74,6036.0,466.5596,466.6693,466.1311,466.1311,6036.0
2025-02-05 13:35:00,467.71,468.84,467.71,468.75,12790.0,466.1012,467.2273,466.1012,467.1376,12790.0
2025-02-05 13:40:00,468.75,469.18,468.59,468.74,3081.0,467.1376,467.5662,466.9782,467.1277,3081.0
2025-02-05 13:45:00,468.64,468.66,468.31,468.31,3697.0,467.028,467.0479,466.6991,466.6991,3697.0
2025-02-05 13:50:00,468.53,468.6,468.35,468.4,2693.0,466.9184,466.9882,466.739,466.7888,2693.0
2025-02-05 13:55:00,468.27,468.27,467.57,467.71,3306.0,466.6593,466.6593,465.9617,466.1012,3306.0
2025-02-05 14:00:00,467.56,468.14,467.44,467.92,10612.0,465.9517,466.5297,465.8321,466.3105,10612.0
2025-02-05 14:05:00,467.96,468.82,467.92,468.41,38118.0,466.3504,467.2074,466.3105,466.7988,38118.0
2025-02-05 14:10:00,468.12,468.59,467.52,468.07,5341.0,466.5098,466.9782,465.9119,466.46,5341.0
2025-02-05 14:15:00,467.94,468.03,467.26,467.27,2936.0,466.3304,466.4201,465.6528,465.6627,2936.0
2025-02-05 14:20:00,467.34,467.41,467.15,467.29,2284.0,465.7325,465.8022,465.5431,465.6827,2284.0
2025-02-05 14:25:00,467.33,467.48,466.8,467.48,5224.0,465.7225,465.872,465.1943,465.872,5224.0
2025-02-05 14:30:00,467.31,467.5,466.87,467.15,1703.0,465.7026,465.8919,465.2641,465.5431,1703.0
2025-02-05 14:35:00,467.17,467.45,466.89,467.36,4063.0,465.5631,465.8421,465.284,465.7524,4063.0
2025-02-05 14:40:00,467.23,467.66,467.13,467.62,2678.0,465.6229,466.0514,465.5232,466.0115,2678.0
2025-02-05 14:45:00,467.58,467.58,466.9,466.93,1937.0,465.9717,465.9717,465.294,465.3239,1937.0
2025-02-05 14:50:00,467.09,467.24,466.95,467.22,2532.0,465.4833,465.6328,465.3438,465.6129,2532.0
2025-02-05 14:55:00,466.88,467.15,466.8,466.9,3004.0,465.2741,465.5431,465.1943,465.294,3004.0
2025-02-05 15:00:00,466.84,467.43,466.84,466.92,3457.0,465.2342,465.8222,465.2342,465.3139,3457.0
2025-02-05 15:05:00,466.97,467.2,466.78,467.04,3484.0,465.3638,465.593,465.1744,465.4335,3484.0
2025-02-05 15:10:00,467.04,467.3,466.95,467.16,2900.0,465.4335,465.6926,465.3438,465.5531,2900.0
2025-02-05 15:15:00,467.13,467.18,466.83,467.05,2654.0,465.5232,465.573,465.2242,465.4435,2654.0
2025-02-05 15:20:00,466.91,467.74,466.89,467.55,9433.0,465.304,466.1311,465.284,465.9418,9433.0
2025-02-05 15:25:00,467.47,467.47,466.8,466.81,3800.0,465.862,465.862,465.1943,465.2043,3800.0
2025-02-05 15:30:00,467.09,467.1,466.49,466.49,3207.0,465.4833,465.4933,464.8854,464.8854,3207.0
2025-02-05 15:35:00,466.48,466.92,466.25,466.92,4251.0,464.8754,465.3139,464.6462,465.3139,4251.0
2025-02-05 15:40:00,466.6,466.93,466.4,466.52,6158.0,464.995,465.3239,464.7957,464.9153,6158.0
2025-02-05 15:45:00,466.55,467.55,466.55,467.41,10522.0,464.9452,465.9418,464.9452,465.8022,10522.0
2025-02-05 15:50:00,467.98,467.98,467.34,467.9,9607.0,466.3703,466.3703,465.7325,466.2906,9607.0
2025-02-05 15:55:00,467.92,468.53,467.45,467.74,52206.0,466.3105,466.9184,465.8421,466.1311,52206.0
2025-02-06 09:30:00,471.35,471.35,468.75,470.45,22591.0,469.7287,469.7287,467.1376,468.8318,22591.0
2025-02-06 09:35:00,470.65,470.65,469.19,469.89,4455.0,469.0311,469.0311,467.5761,468.2737,4455.0
2025-02-06 09:40:00,470.01,470.53,469.45,470.07,6237.0,468.3933,468.9115,467.8352,468.4531,6237.0
2025-02-06 09:45:00,469.42,471.36,469.42,470.75,4619.0,467.8053,469.7387,467.8053,469.1308,4619.0
2025-02-06 09:50:00,470.24,470.24,468.88,469.58,6053.0,468.6225,468.6225,467.2672,467.9648,6053.0
2025-02-06 09:55:00,469.63,470.89,469.26,470.82,6013.0,468.0146,469.2703,467.6459,469.2005,6013.0
2025-02-06 10:00:00,470.61,471.28,470.13,471.11,10246.0,468.9912,469.6589,468.5129,469.4895,10246.0
2025-02-06 10:05:00,471.23,471.24,470.09,470.48,8493.0,469.6091,469.6191,468.473,468.8617,8493.0
2025-02-06 10:10:00,470.4,470.51,469.58,469.58,2202.0,468.782,468.8916,467.9648,467.9648,2202.0
2025-02-06 10:15:00,469.42,469.75,467.9,468.66,2818.0,467.8053,468.1342,466.2906,467.0479,2818.0
2025-02-06 10:20:00,469.13,469.7,468.89,469.38,2740.0,467.5163,468.0844,467.2772,467.7655,2740.0
2025-02-06 10:25:00,469.27,470.56,468.91,468.91,1584.0,467.6558,468.9414,467.2971,467.2971,1584.0
2025-02-06 10:30:00,469.46,469.46,466.2,466.85,14797.0,467.8452,467.8452,464.5964,465.2442,14797.0
2025-02-06 10:35:00,466.5,467.26,466.21,466.69,3698.0,464.8954,465.6528,464.6064,465.0847,3698.0
2025-02-06 10:40:00,466.76,466.79,465.15,465.25,4361.0,465.1545,465.1844,463.55,463.6497,4361.0
2025-02-06 10:45:00,465.4,466.15,465.0,465.39,9495.0,463.7992,464.5466,463.4005,463.7892,9495.0
2025-02-06 10:50:00,465.58,466.19,465.09,465.83,3742.0,463.9785,464.5864,463.4902,464.2277,3742.0
2025-02-06 10:55:00,464.87,466.21,464.86,466.21,3078.0,463.271,464.6064,463.261,464.6064,3078.0
2025-02-06 11:00:00,465.73,466.19,465.5,465.87,1886.0,464.128,464.5864,463.8988,464.2675,1886.0
2025-02-06 11:05:00,465.99,466.4,465.99,466.38,2757.0,464.3871,464.7957,464.3871,464.7758,2757.0
2025-02-06 11:10:00,466.6,466.99,466.24,466.24,2262.0,464.995,465.3837,464.6363,464.6363,2262.0
2025-02-06 11:15:00,466.31,466.57,466.01,466.01,2090.0,464.706,464.9651,464.4071,464.4071,2090.0
2025-02-06 11:20:00,466.06,466.56,466.01,466.35,1104.0,464.4569,464.9552,464.4071,464.7459,1104.0
2025-02-06 11:25:00,466.17,466.69,466.17,466.54,1897.0,464.5665,465.0847,464.5665,464.9352,1897.0
2025-02-06 11:30:00,465.87,466.07,465.56,465.75,3914.0,464.2675,464.4669,463.9586,464.148,3914.0
2025-02-06 11:35:00,465.75,466.5,465.75,465.93,3692.0,464.148,464.8954,464.148,464.3273,3692.0
2025-02-06 11:40:00,465.62,465.72,465.44,465.72,701.0,464.0184,464.1181,463.839,464.1181,701.0
2025-02-06 11:45:00,465.72,465.72,465.65,465.72,400.0,464.1181,464.1181,464.0483,464.1181,400.0
2025-02-06 11:50:00,465.7,466.4,465.64,465.99,2650.0,464.0981,464.7957,464.0383,464.3871,2650.0
2025-02-06 11:55:00,466.06,466.07,465.48,465.65,2118.0,464.4569,464.4669,463.8789,464.0483,2118.0
2025-02-06 12:00:00,465.66,466.0,465.64,466.0,1006.0,464.0583,464.3971,464.0383,464.3971,1006.0
2025-02-06 12:05:00,466.2,466.33,465.8,465.97,2658.0,464.5964,464.726,464.1978,464.3672,2658.0
2025-02-06 12:10:00,465.56,465.57,465.55,465.55,901.0,463.9586,463.9686,463.9486,463.9486,901.0
2025-02-06 12:15:00,465.68,465.71,465.68,465.71,1542.0,464.0782,464.1081,464.0782,464.1081,1542.0
2025-02-06 12:20:00,465.66,466.06,465.66,466.06,504.0,464.0583,464.4569,464.0583,464.4569,504.0
2025-02-06 12:25:00,465.94,465.99,465.68,465.99,2442.0,464.3373,464.3871,464.0782,464.3871,2442.0
2025-02-06 12:30:00,465.96,465.96,465.95,465.96,167.0,464.3572,464.3572,464.3473,464.3572,167.0
2025-02-06 12:35:00,465.94,466.3,465.79,466.3,1132.0,464.3373,464.6961,464.1878,464.6961,1132.0
2025-02-06 12:40:00,466.17,466.17,466.16,466.17,200.0,464.5665,464.5665,464.5565,464.5665,200.0
2025-02-06 12:45:00,465.98,466.39,465.89,466.39,4515.0,464.3772,464.7858,464.2875,464.7858,4515.0
2025-02-06 12:50:00,466.39,466.5,466.32,466.33,403.0,464.7858,464.8954,464.716,464.726,403.0
2025-02-06 12:55:00,466.54,466.92,465.99,466.92,804.0,464.9352,465.3139,464.3871,465.3139,804.0
2025-02-06 13:00:00,466.68,466.68,466.5,466.5,645.0,465.0748,465.0748,464.8954,464.8954,645.0
2025-02-06 13:05:00,466.62,466.62,466.36,466.36,406.0,465.015,465.015,464.7559,464.7559,406.0
2025-02-06 13:10:00,466.48,466.68,466.11,466.12,1380.0,464.8754,465.0748,464.5067,464.5167,1380.0
2025-02-06 13:15:00,466.03,466.25,466.02,466.03,984.0,464.427,464.6462,464.417,464.427,984.0
2025-02-06 13:20:00,466.04,466.21,465.8,466.21,1694.0,464.437,464.6064,464.1978,464.6064,1694.0
2025-02-06 13:25:00,466.33,466.44,465.66,466.44,4412.0,464.726,464.8356,464.0583,464.8356,4412.0
2025-02-06 13:30:00,466.39,466.66,466.22,466.37,677.0,464.7858,465.0548,464.6163,464.7658,677.0
2025-02-06 13:35:00,466.58,466.68,466.58,466.63,300.0,464.9751,465.0748,464.9751,465.0249,300.0
2025-02-06 13:40:00,466.15,466.46,465.95,466.26,1203.0,464.5466,464.8555,464.3473,464.6562,1203.0
2025-02-06 13:45:00,466.25,466.26,466.22,466.25,1200.0,464.6462,464.6562,464.6163,464.6462,1200.0
2025-02-06 13:50:00,466.39,466.63,465.75,465.75,4844.0,464.7858,465.0249,464.148,464.148,4844.0
2025-02-06 13:55:00,465.64,465.65,465.62,465.65,1157.0,464.0383,464.0483,464.0184,464.0483,1157.0
2025-02-06 14:00:00,465.3,466.43,465.3,465.67,4805.0,463.6995,464.8256,463.6995,464.0682,4805.0
2025-02-06 14:05:00,465.36,465.82,465.14,465.64,2610.0,463.7593,464.2177,463.5401,464.0383,2610.0
2025-02-06 14:10:00,465.98,466.03,465.77,465.86,1519.0,464.3772,464.427,464.1679,464.2576,1519.0
2025-02-06 14:15:00,465.8,465.81,465.27,465.54,3703.0,464.1978,464.2077,463.6696,463.9387,3703.0
2025-02-06 14:20:00,465.33,465.52,465.21,465.41,1408.0,463.7294,463.9187,463.6098,463.8091,1408.0
2025-02-06 14:25:00,465.09,465.09,464.35,464.62,4786.0,463.4902,463.4902,462.7528,463.0218,4786.0
2025-02-06 14:30:00,464.52,464.59,463.95,464.04,2146.0,462.9222,462.9919,462.3541,462.4438,2146.0
2025-02-06 14:35:00,464.03,464.37,463.65,464.0,10068.0,462.4339,462.7727,462.0552,462.404,10068.0
2025-02-06 14:40:00,464.0,464.35,463.6,463.62,5290.0,462.404,462.7528,462.0054,462.0253,5290.0
2025-02-06 14:45:00,463.88,464.63,463.46,464.63,2972.0,462.2844,463.0318,461.8658,463.0318,2972.0
2025-02-06 14:50:00,464.45,465.14,464.39,464.78,2819.0,462.8524,463.5401,462.7926,463.1813,2819.0
2025-02-06 14:55:00,464.68,464.68,464.35,464.45,2607.0,463.0816,463.0816,462.7528,462.8524,2607.0
2025-02-06 15:00:00,464.66,464.88,464.45,464.88,2547.0,463.0617,463.2809,462.8524,463.2809,2547.0
2025-02-06 15:05:00,465.07,465.24,464.89,464.89,1601.0,463.4703,463.6397,463.2909,463.2909,1601.0
2025-02-06 15:10:00,465.07,465.26,464.98,464.98,1401.0,463.4703,463.6596,463.3806,463.3806,1401.0
2025-02-06 15:15:00,465.0,465.32,464.51,464.52,14807.0,463.4005,463.7194,462.9122,462.9222,14807.0
2025-02-06 15:20:00,464.59,464.93,464.29,464.91,8586.0,462.9919,463.3308,462.693,463.3108,8586.0
2025-02-06 15:25:00,465.0,465.14,464.83,464.84,1500.0,463.4005,463.5401,463.2311,463.2411,1500.0
2025-02-06 15:30:00,465.01,465.6,464.81,465.6,3382.0,463.4105,463.9985,463.2112,463.9985,3382.0
2025-02-06 15:35:00,465.5,465.64,465.14,465.42,4025.0,463.8988,464.0383,463.5401,463.8191,4025.0
2025-02-06 15:40:00,465.25,465.76,465.24,465.76,5767.0,463.6497,464.1579,463.6397,464.1579,5767.0
2025-02-06 15:45:00,465.77,465.78,465.36,465.72,8064.0,464.1679,464.1779,463.7593,464.1181,8064.0
2025-02-06 15:50:00,465.81,466.45,465.0,465.04,9476.0,464.2077,464.8455,463.4005,463.4404,9476.0
2025-02-06 15:55:00,465.24,465.36,464.34,464.92,31427.0,463.6397,463.7593,462.7428,463.3208,31427.0
2025-02-07 09:30:00,468.42,468.42,464.8,465.23,14164.0,466.8088,466.8088,463.2012,463.6297,14164.0
2025-02-07 09:35:00,464.94,464.94,463.3,464.55,6311.0,463.3407,463.3407,461.7064,462.9521,6311.0
2025-02-07 09:40:00,464.57,464.81,464.03,464.46,1596.0,462.972,463.2112,462.4339,462.8624,1596.0
2025-02-07 09:45:00,465.14,466.48,465.14,466.47,4027.0,463.5401,464.8754,463.5401,464.8655,4027.0
2025-02-07 09:50:00,466.47,467.31,466.39,466.46,5445.0,464.8655,465.7026,464.7858,464.8555,5445.0
2025-02-07 09:55:00,466.9,468.75,466.9,468.4,4686.0,465.294,467.1376,465.294,466.7888,4686.0
2025-02-07 10:00:00,467.85,469.47,467.0,467.83,9154.0,466.2407,467.8552,465.3937,466.2208,9154.0
2025-02-07 10:05:00,467.77,468.78,467.07,468.55,13341.0,466.161,467.1675,465.4634,466.9383,13341.0
2025-02-07 10:10:00,468.55,468.77,467.46,467.6,3213.0,466.9383,467.1576,465.8521,465.9916,3213.0
2025-02-07 10:15:00,467.5,467.57,466.3,467.32,7381.0,465.8919,465.9617,464.6961,465.7126,7381.0
2025-02-07 10:20:00,467.03,467.73,466.59,467.69,6020.0,465.4236,466.1211,464.9851,466.0813,6020.0
2025-02-07 10:25:00,467.55,467.88,467.02,467.75,3871.0,465.9418,466.2706,465.4136,466.1411,3871.0
2025-02-07 10:30:00,467.68,468.03,467.1,467.36,12323.0,466.0713,466.4201,465.4933,465.7524,12323.0
2025-02-07 10:35:00,467.79,468.05,467.16,467.48,3633.0,466.1809,466.44,465.5531,465.872,3633.0
2025-02-07 10:40:00,467.48,467.94,467.12,467.31,1600.0,465.872,466.3304,465.5132,465.7026,1600.0
2025-02-07 10:45:00,467.2,467.54,466.8,467.1,5457.0,465.593,465.9318,465.1943,465.4933,5457.0
2025-02-07 10:50:00,467.22,467.34,465.12,465.17,4500.0,465.6129,465.7325,463.5201,463.57,4500.0
2025-02-07 10:55:00,465.58,465.61,464.65,465.4,3409.0,463.9785,464.0084,463.0517,463.7992,3409.0
2025-02-07 11:00:00,465.47,465.47,464.18,464.75,7946.0,463.8689,463.8689,462.5834,463.1514,7946.0
2025-02-07 11:05:00,464.74,465.28,464.32,465.14,5014.0,463.1414,463.6796,462.7229,463.5401,5014.0
2025-02-07 11:10:00,465.14,465.55,464.52,464.99,7000.0,463.5401,463.9486,462.9222,463.3906,7000.0
2025-02-07 11:15:00,465.27,466.96,465.26,466.84,3394.0,463.6696,465.3538,463.6596,465.2342,3394.0
2025-02-07 11:20:00,467.36,467.36,464.81,465.09,1421.0,465.7524,465.7524,463.2112,463.4902,1421.0
2025-02-07 11:25:00,464.83,465.11,464.0,464.07,4319.0,463.2311,463.5102,462.404,462.4737,4319.0
2025-02-07 11:30:00,464.11,464.77,464.11,464.56,2499.0,462.5136,463.1713,462.5136,462.962,2499.0
2025-02-07 11:35:00,464.78,465.16,464.27,464.94,2547.0,463.1813,463.56,462.673,463.3407,2547.0
2025-02-07 11:40:00,464.61,464.76,464.03,464.05,800.0,463.0119,463.1614,462.4339,462.4538,800.0
2025-02-07 11:45:00,464.03,464.03,463.6,463.84,2367.0,462.4339,462.4339,462.0054,462.2445,2367.0
2025-02-07 11:50:00,463.84,464.24,463.83,463.97,1910.0,462.2445,462.6431,462.2346,462.3741,1910.0
2025-02-07 11:55:00,464.28,464.41,464.08,464.11,2843.0,462.683,462.8126,462.4837,462.5136,2843.0
2025-02-07 12:00:00,463.57,463.85,463.56,463.73,1520.0,461.9755,462.2545,461.9655,462.1349,1520.0
2025-02-07 12:05:00,464.04,464.59,464.03,464.46,3551.0,462.4438,462.9919,462.4339,462.8624,3551.0
2025-02-07 12:10:00,464.24,464.52,463.71,464.22,6443.0,462.6431,462.9222,462.115,462.6232,6443.0
2025-02-07 12:15:00,464.64,464.64,463.0,464.01,2175.0,463.0418,463.0418,461.4074,462.4139,2175.0
2025-02-07 12:20:00,464.19,464.59,463.91,464.14,1970.0,462.5933,462.9919,462.3143,462.5435,1970.0
2025-02-07 12:25:00,464.06,464.09,463.56,463.65,1558.0,462.4638,462.4937,461.9655,462.0552,1558.0
2025-02-07 12:30:00,463.47,463.51,463.42,463.42,621.0,461.8758,461.9157,461.826,461.826,621.0
2025-02-07 12:35:00,463.52,464.49,463.52,464.49,2981.0,461.9256,462.8923,461.9256,462.8923,2981.0
2025-02-07 12:40:00,464.12,464.67,464.11,464.66,3128.0,462.5236,463.0717,462.5136,463.0617,3128.0
2025-02-07 12:45:00,464.67,464.92,464.62,464.62,1950.0,463.0717,463.3208,463.0218,463.0218,1950.0
2025-02-07 12:50:00,464.82,464.82,464.02,464.2,1658.0,463.2212,463.2212,462.4239,462.6033,1658.0
2025-02-07 12:55:00,464.22,464.37,464.06,464.07,571.0,462.6232,462.7727,462.4638,462.4737,571.0
2025-02-07 13:00:00,464.2,464.57,464.2,464.47,928.0,462.6033,462.972,462.6033,462.8724,928.0
2025-02-07 13:05:00,464.71,464.74,464.6,464.72,700.0,463.1115,463.1414,463.0019,463.1215,700.0
2025-02-07 13:10:00,464.55,465.05,464.55,465.05,1907.0,462.9521,463.4504,462.9521,463.4504,1907.0
2025-02-07 13:15:00,465.17,465.26,465.17,465.19,700.0,463.57,463.6596,463.57,463.5899,700.0
2025-02-07 13:20:00,465.19,465.19,464.56,464.56,1286.0,463.5899,463.5899,462.962,462.962,1286.0
2025-02-07 13:25:00,464.53,464.69,464.52,464.59,1274.0,462.9322,463.0916,462.9222,462.9919,1274.0
2025-02-07 13:30:00,464.79,464.94,464.48,464.94,966.0,463.1913,463.3407,462.8823,463.3407,966.0
2025-02-07 13:35:00,464.88,465.26,464.87,465.06,650.0,463.2809,463.6596,463.271,463.4603,650.0
2025-02-07 13:40:00,465.07,465.07,464.37,464.38,1700.0,463.4703,463.4703,462.7727,462.7827,1700.0
2025-02-07 13:45:00,464.21,464.21,463.95,463.96,700.0,462.6133,462.6133,462.3541,462.3641,700.0
2025-02-07 13:50:00,463.97,463.97,463.59,463.59,710.0,462.3741,462.3741,461.9954,461.9954,710.0
2025-02-07 13:55:00,463.79,463.97,463.64,463.64,5143.0,462.1947,462.3741,462.0452,462.0452,5143.0
2025-02-07 14:00:00,463.65,463.97,463.62,463.69,2504.0,462.0552,462.3741,462.0253,462.095,2504.0
2025-02-07 14:05:00,463.96,464.09,463.7,463.81,2985.0,462.3641,462.4937,462.105,462.2146,2985.0
2025-02-07 14:10:00,464.09,464.1,463.77,463.77,902.0,462.4937,462.5036,462.1748,462.1748,902.0
2025-02-07 14:15:00,463.8,464.11,463.79,463.86,1253.0,462.2047,462.5136,462.1947,462.2645,1253.0
2025-02-07 14:20:00,463.8,463.84,463.45,463.71,1668.0,462.2047,462.2445,461.8559,462.115,1668.0
2025-02-07 14:25:00,463.95,464.09,463.58,463.59,2329.0,462.3541,462.4937,461.9854,461.9954,2329.0
2025-02-07 14:30:00,463.44,463.91,463.31,463.91,2405.0,461.8459,462.3143,461.7163,462.3143,2405.0
2025-02-07 14:35:00,463.79,464.4,463.79,464.4,1854.0,462.1947,462.8026,462.1947,462.8026,1854.0
2025-02-07 14:40:00,464.4,464.46,464.24,464.3,1275.0,462.8026,462.8624,462.6431,462.7029,1275.0
2025-02-07 14:45:00,464.3,464.51,464.13,464.38,1893.0,462.7029,462.9122,462.5335,462.7827,1893.0
2025-02-07 14:50:00,464.38,464.39,464.03,464.08,2340.0,462.7827,462.7926,462.4339,462.4837,2340.0
2025-02-07 14:55:00,464.17,464.17,463.6,463.92,1240.0,462.5734,462.5734,462.0054,462.3242,1240.0
2025-02-07 15:00:00,463.71,463.89,463.33,463.33,2098.0,462.115,462.2944,461.7363,461.7363,2098.0
2025-02-07 15:05:00,463.46,463.8,463.41,463.8,2198.0,461.8658,462.2047,461.816,462.2047,2198.0
2025-02-07 15:10:00,463.85,464.07,463.68,464.02,14199.0,462.2545,462.4737,462.0851,462.4239,14199.0
2025-02-07 15:15:00,464.08,464.42,463.85,464.42,3820.0,462.4837,462.8225,462.2545,462.8225,3820.0
2025-02-07 15:20:00,464.23,465.01,464.23,465.0,4026.0,462.6332,463.4105,462.6332,463.4005,4026.0
2025-02-07 15:25:00,465.02,465.31,464.82,465.0,5350.0,463.4205,463.7095,463.2212,463.4005,5350.0
2025-02-07 15:30:00,465.18,465.48,464.9,465.43,2684.0,463.5799,463.8789,463.3009,463.8291,2684.0
2025-02-07 15:35:00,465.42,465.67,464.82,465.11,5286.0,463.8191,464.0682,463.2212,463.5102,5286.0
2025-02-07 15:40:00,465.11,465.29,464.69,465.1,10458.0,463.5102,463.6895,463.0916,463.5002,10458.0
2025-02-07 15:45:00,465.24,465.41,464.8,465.25,8783.0,463.6397,463.8091,463.2012,463.6497,8783.0
2025-02-07 15:50:00,465.4,466.05,465.09,465.4,18445.0,463.7992,464.4469,463.4902,463.7992,18445.0
2025-02-07 15:55:00,465.35,465.89,464.72,465.66,26840.0,463.7493,464.2875,463.1215,464.0583,26840.0
2025-02-10 09:30:00,467.59,468.86,464.45,467.04,39552.0,465.9816,467.2473,462.8524,465.4335,39552.0
2025-02-10 09:35:00,466.71,466.71,465.15,465.53,6991.0,465.1047,465.1047,463.55,463.9287,6991.0
2025-02-10 09:40:00,465.97,467.04,464.69,466.47,12364.0,464.3672,465.4335,463.0916,464.8655,12364.0
2025-02-10 09:45:00,466.06,466.83,465.71,466.17,10183.0,464.4569,465.2242,464.1081,464.5665,10183.0
2025-02-10 09:50:00,466.26,466.65,465.57,466.36,8010.0,464.6562,465.0449,463.9686,464.7559,8010.0
2025-02-10 09:55:00,466.26,466.96,465.9,466.36,5371.0,464.6562,465.3538,464.2974,464.7559,5371.0
2025-02-10 10:00:00,466.22,466.61,465.96,466.49,8685.0,464.6163,465.005,464.3572,464.8854,8685.0
2025-02-10 10:05:00,466.59,466.95,466.48,466.95,8444.0,464.9851,465.3438,464.8754,465.3438,8444.0
2025-02-10 10:10:00,467.0,467.02,465.96,465.96,3587.0,465.3937,465.4136,464.3572,464.3572,3587.0
2025-02-10 10:15:00,465.96,466.89,465.96,466.04,7418.0,464.3572,465.284,464.3572,464.437,7418.0
2025-02-10 10:20:00,466.13,467.1,465.96,467.07,4600.0,464.5266,465.4933,464.3572,465.4634,4600.0
2025-02-10 10:25:00,466.99,468.0,466.98,467.47,12212.0,465.3837,466.3902,465.3737,465.862,12212.0
2025-02-10 10:30:00,467.64,467.98,467.24,467.4,6000.0,466.0315,466.3703,465.6328,465.7923,6000.0
2025-02-10 10:35:00,467.4,467.4,466.46,466.66,3300.0,465.7923,465.7923,464.8555,465.0548,3300.0
2025-02-10 10:40:00,466.76,466.76,465.24,465.75,4190.0,465.1545,465.1545,463.6397,464.148,4190.0
2025-02-10 10:45:00,465.9,465.93,465.56,465.58,1400.0,464.2974,464.3273,463.9586,463.9785,1400.0
2025-02-10 10:50:00,465.74,466.66,465.23,465.98,4041.0,464.138,465.0548,463.6297,464.3772,4041.0
2025-02-10 10:55:00,465.86,465.86,465.18,465.83,1486.0,464.2576,464.2576,463.5799,464.2277,1486.0
2025-02-10 11:00:00,465.55,465.7,465.32,465.41,2189.0,463.9486,464.0981,463.7194,463.8091,2189.0
2025-02-10 11:05:00,465.43,465.62,465.31,465.39,2930.0,463.8291,464.0184,463.7095,463.7892,2930.0
2025-02-10 11:10:00,465.45,465.78,464.46,464.87,4157.0,463.849,464.1779,462.8624,463.271,4157.0
2025-02-10 11:15:00,464.67,464.94,464.4,464.6,3643.0,463.0717,463.3407,462.8026,463.0019,3643.0
2025-02-10 11:20:00,464.86,464.95,464.0,464.42,3544.0,463.261,463.3507,462.404,462.8225,3544.0
2025-02-10 11:25:00,464.43,464.77,464.06,464.56,4049.0,462.8325,463.1713,462.4638,462.962,4049.0
2025-02-10 11:30:00,464.79,465.04,464.26,465.04,7120.0,463.1913,463.4404,462.6631,463.4404,7120.0
2025-02-10 11:35:00,465.05,465.28,465.04,465.22,2364.0,463.4504,463.6796,463.4404,463.6198,2364.0
2025-02-10 11:40:00,465.22,465.55,465.02,465.03,4055.0,463.6198,463.9486,463.4205,463.4304,4055.0
2025-02-10 11:45:00,465.16,465.5,464.77,465.03,2200.0,463.56,463.8988,463.1713,463.4304,2200.0
2025-02-10 11:50:00,465.13,465.93,464.81,465.7,2806.0,463.5301,464.3273,463.2112,464.0981,2806.0
2025-02-10 11:55:00,465.53,465.53,464.85,465.03,5400.0,463.9287,463.9287,463.2511,463.4304,5400.0
2025-02-10 12:00:00,465.03,465.27,464.92,464.93,5529.0,463.4304,463.6696,463.3208,463.3308,5529.0
2025-02-10 12:05:00,464.99,465.35,464.9,465.17,7340.0,463.3906,463.7493,463.3009,463.57,7340.0
2025-02-10 12:10:00,465.17,465.18,464.88,465.18,500.0,463.57,463.5799,463.2809,463.5799,500.0
2025-02-10 12:15:00,465.06,465.91,464.94,465.79,8804.0,463.4603,464.3074,463.3407,464.1878,8804.0
2025-02-10 12:20:00,465.87,466.49,465.75,465.93,3572.0,464.2675,464.8854,464.148,464.3273,3572.0
2025-02-10 12:25:00,465.94,466.13,465.94,466.13,613.0,464.3373,464.5266,464.3373,464.5266,613.0
2025-02-10 12:30:00,465.88,466.33,465.78,466.31,1161.0,464.2775,464.726,464.1779,464.706,1161.0
2025-02-10 12:35:00,466.17,466.6,466.16,466.44,805.0,464.5665,464.995,464.5565,464.8356,805.0
2025-02-10 12:40:00,466.32,466.43,466.22,466.22,1209.0,464.716,464.8256,464.6163,464.6163,1209.0
2025-02-10 12:45:00,466.43,466.52,466.16,466.36,2287.0,464.8256,464.9153,464.5565,464.7559,2287.0
2025-02-10 12:50:00,466.26,466.4,466.16,466.16,1200.0,464.6562,464.7957,464.5565,464.5565,1200.0
2025-02-10 12:55:00,465.94,466.06,465.93,465.93,1600.0,464.3373,464.4569,464.3273,464.3273,1600.0
2025-02-10 13:00:00,466.1,466.64,466.07,466.37,1664.0,464.4968,465.0349,464.4669,464.7658,1664.0
2025-02-10 13:05:00,466.53,467.24,466.49,467.24,7663.0,464.9253,465.6328,464.8854,465.6328,7663.0
2025-02-10 13:10:00,467.25,467.33,466.9,467.19,981.0,465.6428,465.7225,465.294,465.583,981.0
2025-02-10 13:15:00,467.06,467.06,466.58,466.92,1983.0,465.4534,465.4534,464.9751,465.3139,1983.0
2025-02-10 13:20:00,467.13,467.6,467.02,467.02,1336.0,465.5232,465.9916,465.4136,465.4136,1336.0
2025-02-10 13:25:00,467.35,467.35,466.98,467.07,3265.0,465.7425,465.7425,465.3737,465.4634,3265.0
2025-02-10 13:30:00,467.21,467.21,466.58,466.99,4600.0,465.6029,465.6029,464.9751,465.3837,4600.0
2025-02-10 13:35:00,467.02,467.45,466.8,467.24,4527.0,465.4136,465.8421,465.1943,465.6328,4527.0
2025-02-10 13:40:00,467.54,468.08,467.4,467.99,5989.0,465.9318,466.4699,465.7923,466.3803,5989.0
2025-02-10 13:45:00,468.1,468.91,468.09,468.7,4238.0,466.4899,467.2971,466.4799,467.0878,4238.0
2025-02-10 13:50:00,468.8,469.38,468.67,469.25,4401.0,467.1875,467.7655,467.0579,467.6359,4401.0
2025-02-10 13:55:00,469.41,469.64,468.96,469.01,3548.0,467.7954,468.0246,467.3469,467.3967,3548.0
2025-02-10 14:00:00,468.81,468.81,467.71,468.07,6580.0,467.1974,467.1974,466.1012,466.46,6580.0
2025-02-10 14:05:00,468.28,468.62,468.18,468.49,4633.0,466.6693,467.0081,466.5696,466.8785,4633.0
2025-02-10 14:10:00,468.4,468.68,468.27,468.68,1393.0,466.7888,467.0679,466.6593,467.0679,1393.0
2025-02-10 14:15:00,468.59,468.71,468.29,468.52,1626.0,466.9782,467.0978,466.6792,466.9084,1626.0
2025-02-10 14:20:00,468.5,468.58,468.24,468.49,2297.0,466.8885,466.9682,466.6294,466.8785,2297.0
2025-02-10 14:25:00,468.46,468.64,468.42,468.64,1532.0,466.8486,467.028,466.8088,467.028,1532.0
2025-02-10 14:30:00,468.64,468.92,468.4,468.52,7204.0,467.028,467.3071,466.7888,466.9084,7204.0
2025-02-10 14:35:00,468.52,469.31,468.52,469.24,3368.0,466.9084,467.6957,466.9084,467.626,3368.0
2025-02-10 14:40:00,469.03,469.66,468.91,469.38,8464.0,467.4167,468.0445,467.2971,467.7655,8464.0
2025-02-10 14:45:00,469.67,469.95,469.28,469.33,3784.0,468.0545,468.3335,467.6658,467.7156,3784.0
2025-02-10 14:50:00,469.28,469.86,469.11,469.72,2922.0,467.6658,468.2438,467.4964,468.1043,2922.0
2025-02-10 14:55:00,469.59,469.81,469.44,469.81,3520.0,467.9747,468.194,467.8253,468.194,3520.0
2025-02-10 15:00:00,469.61,470.0,469.58,469.65,5401.0,467.9947,468.3833,467.9648,468.0345,5401.0
2025-02-10 15:05:00,469.68,471.64,469.67,470.88,17210.0,468.0644,470.0177,468.0545,469.2603,17210.0
2025-02-10 15:10:00,470.91,471.8,470.81,471.8,5653.0,469.2902,470.1771,469.1906,470.1771,5653.0
2025-02-10 15:15:00,471.8,471.88,471.26,471.44,6561.0,470.1771,470.2569,469.639,469.8184,6561.0
2025-02-10 15:20:00,471.34,471.38,470.61,470.71,5450.0,469.7187,469.7586,468.9912,469.0909,5450.0
2025-02-10 15:25:00,470.7,470.7,469.71,469.71,4200.0,469.0809,469.0809,468.0943,468.0943,4200.0
2025-02-10 15:30:00,469.71,469.83,469.13,469.7,5044.0,468.0943,468.2139,467.5163,468.0844,5044.0
2025-02-10 15:35:00,469.71,469.89,469.25,469.74,5825.0,468.0943,468.2737,467.6359,468.1242,5825.0
2025-02-10 15:40:00,469.96,470.65,469.68,470.52,8613.0,468.3435,469.0311,468.0644,468.9015,8613.0
2025-02-10 15:45:00,470.44,470.74,470.32,470.33,6313.0,468.8218,469.1208,468.7022,468.7122,6313.0
2025-02-10 15:50:00,470.5,471.26,469.29,469.52,11336.0,468.8816,469.639,467.6758,467.905,11336.0
2025-02-10 15:55:00,469.49,470.97,469.49,469.99,47538.0,467.8751,469.35,467.8751,468.3734,47538.0
2025-02-11 09:30:00,469.52,472.88,468.87,471.89,22973.0,467.905,471.2534,467.2572,470.2668,22973.0
2025-02-11 09:35:00,471.93,473.17,471.41,473.09,11173.0,470.3067,471.5424,469.7885,471.4627,11173.0
2025-02-11 09:40:00,473.11,474.69,473.11,474.17,11978.0,471.4826,473.0572,471.4826,472.539,11978.0
2025-02-11 09:45:00,474.63,475.53,474.08,475.52,9498.0,472.9974,473.8943,472.4493,473.8843,9498.0
2025-02-11 09:50:00,475.01,476.7,475.01,476.69,11767.0,473.3761,475.0603,473.3761,475.0503,11767.0
2025-02-11 09:55:00,476.44,476.68,474.93,476.16,10359.0,474.8012,475.0404,473.2964,474.5221,10359.0
2025-02-11 10:00:00,475.98,476.27,474.42,474.7,17867.0,474.3428,474.6318,472.7881,473.0672,17867.0
2025-02-11 10:05:00,474.7,474.84,473.37,473.45,8695.0,473.0672,473.2067,471.7417,471.8215,8695.0
2025-02-11 10:10:00,473.7,474.24,473.18,473.31,9440.0,472.0706,472.6088,471.5524,471.682,9440.0
2025-02-11 10:15:00,473.54,474.21,473.3,473.74,8004.0,471.9112,472.5789,471.672,472.1105,8004.0
2025-02-11 10:20:00,473.9,475.05,473.9,474.71,5212.0,472.2699,473.416,472.2699,473.0771,5212.0
2025-02-11 10:25:00,474.92,474.96,474.3,474.92,4913.0,473.2864,473.3263,472.6685,473.2864,4913.0
2025-02-11 10:30:00,474.59,475.91,474.58,475.91,4501.0,472.9575,474.273,472.9476,474.273,4501.0
2025-02-11 10:35:00,476.02,476.04,475.57,475.93,6255.0,474.3826,474.4026,473.9342,474.2929,6255.0
2025-02-11 10:40:00,476.0,476.49,475.51,475.65,10444.0,474.3627,474.851,473.8744,474.0139,10444.0
2025-02-11 10:45:00,475.86,476.22,474.66,475.51,9686.0,474.2232,474.5819,473.0273,473.8744,9686.0
2025-02-11 10:50:00,475.5,475.69,474.24,474.97,16612.0,473.8644,474.0538,472.6088,473.3362,16612.0
2025-02-11 10:55:00,474.73,475.02,474.33,474.54,7623.0,473.0971,473.3861,472.6984,472.9077,7623.0
2025-02-11 11:00:00,474.53,475.92,474.53,475.32,13399.0,472.8978,474.283,472.8978,473.685,13399.0
2025-02-11 11:05:00,475.72,476.04,475.26,475.97,7320.0,474.0837,474.4026,473.6252,474.3328,7320.0
2025-02-11 11:10:00,475.85,476.01,475.48,475.82,6670.0,474.2132,474.3727,473.8445,474.1833,6670.0
2025-02-11 11:15:00,475.8,475.8,475.11,475.25,3716.0,474.1634,474.1634,473.4758,473.6153,3716.0
2025-02-11 11:20:00,475.25,475.26,474.64,475.26,5976.0,473.6153,473.6252,473.0074,473.6252,5976.0
2025-02-11 11:25:00,475.05,475.84,475.04,475.84,12417.0,473.416,474.2032,473.406,474.2032,12417.0
2025-02-11 11:30:00,475.86,475.87,475.22,475.43,6372.0,474.2232,474.2331,473.5854,473.7947,6372.0
2025-02-11 11:35:00,475.19,475.71,474.92,475.71,3629.0,473.5555,474.0737,473.2864,474.0737,3629.0
2025-02-11 11:40:00,475.51,476.14,475.26,475.85,5610.0,473.8744,474.5022,473.6252,474.2132,5610.0
2025-02-11 11:45:00,475.85,475.87,474.98,475.05,6177.0,474.2132,474.2331,473.3462,473.416,6177.0
2025-02-11 11:50:00,475.04,475.19,474.82,474.9,4949.0,473.406,473.5555,473.1868,473.2665,4949.0
2025-02-11 11:55:00,474.77,474.91,474.08,474.72,4563.0,473.1369,473.2764,472.4493,473.0871,4563.0
2025-02-11 12:00:00,474.51,474.71,473.49,474.09,6842.0,472.8778,473.0771,471.8613,472.4593,6842.0
2025-02-11 12:05:00,474.09,475.92,474.09,475.4,15256.0,472.4593,474.283,472.4593,473.7648,15256.0
2025-02-11 12:10:00,475.34,475.75,475.23,475.7,8827.0,473.705,474.1136,473.5953,474.0637,8827.0
2025-02-11 12:15:00,475.79,476.3,475.47,476.14,16881.0,474.1534,474.6617,473.8345,474.5022,16881.0
2025-02-11 12:20:00,476.0,476.29,475.27,475.42,11580.0,474.3627,474.6517,473.6352,473.7847,11580.0
2025-02-11 12:25:00,475.4,475.56,475.08,475.49,11506.0,473.7648,473.9242,473.4459,473.8545,11506.0
2025-02-11 12:30:00,475.36,475.68,475.24,475.34,8427.0,473.7249,474.0438,473.6053,473.705,8427.0
2025-02-11 12:35:00,475.34,475.48,474.35,474.4,13584.0,473.705,473.8445,472.7184,472.7682,13584.0
2025-02-11 12:40:00,474.4,474.71,474.35,474.59,8643.0,472.7682,473.0771,472.7184,472.9575,8643.0
2025-02-11 12:45:00,474.53,474.65,474.34,474.56,7140.0,472.8978,473.0173,472.7084,472.9277,7140.0
2025-02-11 12:50:00,474.56,474.74,474.4,474.61,8081.0,472.9277,473.107,472.7682,472.9775,8081.0
2025-02-11 12:55:00,474.65,474.74,474.53,474.74,1700.0,473.0173,473.107,472.8978,473.107,1700.0
2025-02-11 13:00:00,474.64,474.92,474.47,474.9,7177.0,473.0074,473.2864,472.838,473.2665,7177.0
2025-02-11 13:05:00,474.75,475.21,474.74,475.16,1906.0,473.117,473.5754,473.107,473.5256,1906.0
2025-02-11 13:10:00,475.05,475.56,475.04,475.27,6093.0,473.416,473.9242,473.406,473.6352,6093.0
2025-02-11 13:15:00,475.31,475.57,474.99,475.37,2505.0,473.6751,473.9342,473.3562,473.7349,2505.0
2025-02-11 13:20:00,475.37,475.54,475.0,475.18,7722.0,473.7349,473.9043,473.3661,473.5455,7722.0
2025-02-11 13:25:00,474.94,475.0,474.68,474.78,4639.0,473.3063,473.3661,473.0472,473.1469,4639.0
2025-02-11 13:30:00,474.78,475.28,474.71,475.28,4373.0,473.1469,473.6452,473.0771,473.6452,4373.0
2025-02-11 13:35:00,475.14,475.78,475.1,475.75,6650.0,473.5057,474.1435,473.4658,474.1136,6650.0
2025-02-11 13:40:00,475.96,476.05,475.65,476.05,5930.0,474.3228,474.4125,474.0139,474.4125,5930.0
2025-02-11 13:45:00,475.97,476.17,475.82,475.88,1876.0,474.3328,474.5321,474.1833,474.2431,1876.0
2025-02-11 13:50:00,475.88,475.88,475.13,475.27,6010.0,474.2431,474.2431,473.4957,473.6352,6010.0
2025-02-11 13:55:00,475.27,475.27,474.5,474.56,3802.0,473.6352,473.6352,472.8679,472.9277,3802.0
2025-02-11 14:00:00,474.5,474.78,474.24,474.31,8592.0,472.8679,473.1469,472.6088,472.6785,8592.0
2025-02-11 14:05:00,474.3,474.94,474.3,474.46,7185.0,472.6685,473.3063,472.6685,472.828,7185.0
2025-02-11 14:10:00,474.45,475.0,474.26,474.88,7633.0,472.818,473.3661,472.6287,473.2466,7633.0
2025-02-11 14:15:00,474.87,474.99,474.49,474.49,3944.0,473.2366,473.3562,472.8579,472.8579,3944.0
2025-02-11 14:20:00,474.49,475.09,474.48,474.8,1910.0,472.8579,473.4558,472.8479,473.1668,1910.0
2025-02-11 14:25:00,474.63,475.12,474.45,474.64,6430.0,472.9974,473.4857,472.818,473.0074,6430.0
2025-02-11 14:30:00,474.44,474.9,474.28,474.68,16182.0,472.8081,473.2665,472.6486,473.0472,16182.0
2025-02-11 14:35:00,474.51,474.76,474.07,474.07,6135.0,472.8778,473.127,472.4393,472.4393,6135.0
2025-02-11 14:40:00,474.08,474.67,473.97,474.03,13811.0,472.4493,473.0373,472.3397,472.3995,13811.0
2025-02-11 14:45:00,473.74,473.91,473.6,473.83,3176.0,472.1105,472.2799,471.971,472.2002,3176.0
2025-02-11 14:50:00,473.92,474.25,473.56,473.56,5741.0,472.2899,472.6187,471.9311,471.9311,5741.0
2025-02-11 14:55:00,473.56,473.56,472.99,473.24,12689.0,471.9311,471.9311,471.3631,471.6122,12689.0
2025-02-11 15:00:00,473.37,473.37,472.16,472.34,6875.0,471.7417,471.7417,470.5359,470.7153,6875.0
2025-02-11 15:05:00,472.35,473.04,472.0,472.78,15756.0,470.7253,471.4129,470.3765,471.1538,15756.0
2025-02-11 15:10:00,472.88,473.34,472.79,473.05,45274.0,471.2534,471.7118,471.1637,471.4228,45274.0
2025-02-11 15:15:00,473.19,473.73,473.07,473.65,7559.0,471.5624,472.1005,471.4428,472.0208,7559.0
2025-02-11 15:20:00,473.58,474.21,473.58,474.21,14188.0,471.951,472.5789,471.951,472.5789,14188.0
2025-02-11 15:25:00,474.21,474.37,473.13,473.6,24421.0,472.5789,472.7383,471.5026,471.971,24421.0
2025-02-11 15:30:00,473.8,474.21,473.64,473.83,5569.0,472.1703,472.5789,472.0108,472.2002,5569.0
2025-02-11 15:35:00,474.07,474.09,473.61,473.67,8042.0,472.4393,472.4593,471.9809,472.0407,8042.0
2025-02-11 15:40:00,473.68,473.71,473.35,473.54,10515.0,472.0507,472.0806,471.7218,471.9112,10515.0
2025-02-11 15:45:00,473.69,473.77,472.93,473.06,22467.0,472.0606,472.1404,471.3033,471.4328,22467.0
2025-02-11 15:50:00,473.3,473.99,473.16,473.54,23400.0,471.672,472.3596,471.5325,471.9112,23400.0
2025-02-11 15:55:00,473.69,474.87,473.67,474.43,111353.0,472.0606,473.2366,472.0407,472.7981,111353.0
2025-02-12 09:30:00,468.81,472.58,466.61,467.45,49909.0,467.1974,470.9545,465.005,465.8421,49909.0
2025-02-12 09:35:00,468.16,468.75,463.97,468.32,58558.0,466.5497,467.1376,462.3741,466.7091,58558.0
2025-02-12 09:40:00,468.32,468.75,466.97,468.58,15642.0,466.7091,467.1376,465.3638,466.9682,15642.0
2025-02-12 09:45:00,468.58,468.9,466.37,467.57,15243.0,466.9682,467.2871,464.7658,465.9617,15243.0
2025-02-12 09:50:00,468.42,468.96,466.91,468.96,6847.0,466.8088,467.3469,465.304,467.3469,6847.0
2025-02-12 09:55:00,468.94,470.51,468.59,470.04,7609.0,467.327,468.8916,466.9782,468.4232,7609.0
2025-02-12 10:00:00,470.06,470.53,468.14,469.18,24580.0,468.4431,468.9115,466.5297,467.5662,24580.0
2025-02-12 10:05:00,469.15,470.3,468.41,469.92,15920.0,467.5363,468.6823,466.7988,468.3036,15920.0
2025-02-12 10:10:00,469.91,470.35,469.38,469.84,10179.0,468.2936,468.7321,467.7655,468.2239,10179.0
2025-02-12 10:15:00,469.34,470.06,468.79,470.03,11989.0,467.7256,468.4431,467.1775,468.4132,11989.0
2025-02-12 10:20:00,470.41,470.41,468.92,469.54,6592.0,468.7919,468.7919,467.3071,467.9249,6592.0
2025-02-12 10:25:00,469.45,470.51,468.91,470.39,8657.0,467.8352,468.8916,467.2971,468.772,8657.0
2025-02-12 10:30:00,470.7,470.71,469.67,470.41,6184.0,469.0809,469.0909,468.0545,468.7919,6184.0
2025-02-12 10:35:00,470.4,471.35,469.43,471.01,10955.0,468.782,469.7287,467.8153,469.3899,10955.0
2025-02-12 10:40:00,470.98,471.99,470.81,471.99,2582.0,469.36,470.3665,469.1906,470.3665,2582.0
2025-02-12 10:45:00,471.79,471.93,470.98,471.19,8230.0,470.1672,470.3067,469.36,469.5692,8230.0
2025-02-12 10:50:00,471.36,471.43,470.45,470.71,9294.0,469.7387,469.8084,468.8318,469.0909,9294.0
2025-02-12 10:55:00,470.92,471.26,470.76,470.77,3847.0,469.3002,469.639,469.1407,469.1507,3847.0
2025-02-12 11:00:00,470.9,471.24,470.56,470.76,4505.0,469.2802,469.6191,468.9414,469.1407,4505.0
2025-02-12 11:05:00,470.54,471.23,470.45,471.23,10820.0,468.9215,469.6091,468.8318,469.6091,10820.0
2025-02-12 11:10:00,471.16,471.16,470.02,470.05,10496.0,469.5393,469.5393,468.4033,468.4332,10496.0
2025-02-12 11:15:00,470.05,470.48,469.97,470.22,7219.0,468.4332,468.8617,468.3534,468.6026,7219.0
2025-02-12 11:20:00,470.26,470.66,469.47,469.58,10365.0,468.6424,469.0411,467.8552,467.9648,10365.0
2025-02-12 11:25:00,469.51,470.15,469.29,469.89,5489.0,467.895,468.5328,467.6758,468.2737,5489.0
2025-02-12 11:30:00,470.36,470.45,469.97,470.43,12341.0,468.7421,468.8318,468.3534,468.8119,12341.0
2025-02-12 11:35:00,470.2,470.99,469.96,470.67,8693.0,468.5826,469.3699,468.3435,469.051,8693.0
2025-02-12 11:40:00,470.87,471.37,470.64,471.37,4584.0,469.2503,469.7486,469.0211,469.7486,4584.0
2025-02-12 11:45:00,471.06,471.81,470.92,471.81,3363.0,469.4397,470.1871,469.3002,470.1871,3363.0
2025-02-12 11:50:00,471.94,472.65,471.84,472.46,3466.0,470.3167,471.0242,470.217,470.8349,3466.0
2025-02-12 11:55:00,472.17,472.96,472.17,472.74,10619.0,470.5459,471.3332,470.5459,471.1139,10619.0
2025-02-12 12:00:00,472.74,472.96,471.85,472.06,12271.0,471.1139,471.3332,470.227,470.4363,12271.0
2025-02-12 12:05:00,472.23,472.73,472.2,472.73,7245.0,470.6057,471.1039,470.5758,471.1039,7245.0
2025-02-12 12:10:00,472.44,472.9,471.83,472.77,5275.0,470.8149,471.2734,470.207,471.1438,5275.0
2025-02-12 12:15:00,472.99,473.2,472.87,473.2,5936.0,471.3631,471.5723,471.2435,471.5723,5936.0
2025-02-12 12:20:00,473.2,473.55,472.9,473.06,3001.0,471.5723,471.9211,471.2734,471.4328,3001.0
2025-02-12 12:25:00,472.89,473.24,472.71,473.05,2139.0,471.2634,471.6122,471.084,471.4228,2139.0
2025-02-12 12:30:00,473.0,473.53,472.82,473.53,5273.0,471.373,471.9012,471.1936,471.9012,5273.0
2025-02-12 12:35:00,473.04,473.9,473.04,473.7,2315.0,471.4129,472.2699,471.4129,472.0706,2315.0
2025-02-12 12:40:00,473.62,473.89,473.46,473.89,5217.0,471.9909,472.26,471.8314,472.26,5217.0
2025-02-12 12:45:00,474.1,474.51,473.68,473.77,4163.0,472.4692,472.8778,472.0507,472.1404,4163.0
2025-02-12 12:50:00,473.81,474.22,473.81,474.22,2154.0,472.1802,472.5888,472.1802,472.5888,2154.0
2025-02-12 12:55:00,474.42,474.51,474.22,474.23,2668.0,472.7881,472.8778,472.5888,472.5988,2668.0
2025-02-12 13:00:00,474.57,474.76,474.21,474.33,7066.0,472.9376,473.127,472.5789,472.6984,7066.0
2025-02-12 13:05:00,474.34,474.74,474.21,474.74,6446.0,472.7084,473.107,472.5789,473.107,6446.0
2025-02-12 13:10:00,474.6,475.13,474.49,475.09,9196.0,472.9675,473.4957,472.8579,473.4558,9196.0
2025-02-12 13:15:00,475.15,475.49,475.02,475.31,7633.0,473.5156,473.8545,473.3861,473.6751,7633.0
2025-02-12 13:20:00,475.51,475.75,475.41,475.63,8357.0,473.8744,474.1136,473.7747,473.994,8357.0
2025-02-12 13:25:00,475.62,475.62,474.87,474.99,13901.0,473.984,473.984,473.2366,473.3562,13901.0
2025-02-12 13:30:00,475.08,475.5,475.08,475.36,4994.0,473.4459,473.8644,473.4459,473.7249,4994.0
2025-02-12 13:35:00,475.37,476.14,475.33,476.14,6275.0,473.7349,474.5022,473.695,474.5022,6275.0
2025-02-12 13:40:00,476.04,476.12,475.27,475.95,19636.0,474.4026,474.4823,473.6352,474.3129,19636.0
2025-02-12 13:45:00,475.47,475.95,474.9,474.97,6970.0,473.8345,474.3129,473.2665,473.3362,6970.0
2025-02-12 13:50:00,475.01,475.56,474.88,475.0,6782.0,473.3761,473.9242,473.2466,473.3661,6782.0
2025-02-12 13:55:00,475.11,475.15,474.58,474.6,3947.0,473.4758,473.5156,472.9476,472.9675,3947.0
2025-02-12 14:00:00,474.5,475.11,474.49,475.05,6864.0,472.8679,473.4758,472.8579,473.416,6864.0
2025-02-12 14:05:00,475.0,475.0,474.67,474.85,2109.0,473.3661,473.3661,473.0373,473.2167,2109.0
2025-02-12 14:10:00,474.84,474.84,473.95,474.12,10640.0,473.2067,473.2067,472.3197,472.4892,10640.0
2025-02-12 14:15:00,474.14,474.2,473.55,474.02,8816.0,472.5091,472.5689,471.9211,472.3895,8816.0
2025-02-12 14:20:00,473.74,473.89,473.43,473.71,5751.0,472.1105,472.26,471.8015,472.0806,5751.0
2025-02-12 14:25:00,473.56,473.8,473.39,473.8,10841.0,471.9311,472.1703,471.7617,472.1703,10841.0
2025-02-12 14:30:00,473.67,474.47,473.66,474.42,7866.0,472.0407,472.838,472.0307,472.7881,7866.0
2025-02-12 14:35:00,474.43,474.6,473.67,473.88,17788.0,472.7981,472.9675,472.0407,472.25,17788.0
2025-02-12 14:40:00,473.88,474.0,473.19,473.67,7037.0,472.25,472.3696,471.5624,472.0407,7037.0
2025-02-12 14:45:00,473.85,474.28,473.85,474.0,4744.0,472.2201,472.6486,472.2201,472.3696,4744.0
2025-02-12 14:50:00,474.17,474.22,473.87,474.06,7836.0,472.539,472.5888,472.24,472.4294,7836.0
2025-02-12 14:55:00,474.0,474.49,473.86,474.49,6788.0,472.3696,472.8579,472.2301,472.8579,6788.0
2025-02-12 15:00:00,474.82,475.48,474.49,475.48,6197.0,473.1868,473.8445,472.8579,473.8445,6197.0
2025-02-12 15:05:00,475.55,476.33,475.51,476.33,11179.0,473.9142,474.6916,473.8744,474.6916,11179.0
2025-02-12 15:10:00,476.48,476.48,475.87,476.0,9616.0,474.841,474.841,474.2331,474.3627,9616.0
2025-02-12 15:15:00,475.87,475.98,475.33,475.71,7789.0,474.2331,474.3428,473.695,474.0737,7789.0
2025-02-12 15:20:00,475.73,476.2,475.7,475.98,21423.0,474.0936,474.562,474.0637,474.3428,21423.0
2025-02-12 15:25:00,476.19,476.19,475.23,475.36,21827.0,474.552,474.552,473.5953,473.7249,21827.0
2025-02-12 15:30:00,475.36,475.61,474.8,475.05,17138.0,473.7249,473.974,473.1668,473.416,17138.0
2025-02-12 15:35:00,475.05,475.05,473.56,474.17,27738.0,473.416,473.416,471.9311,472.539,27738.0
2025-02-12 15:40:00,474.14,474.51,473.94,474.15,16400.0,472.5091,472.8778,472.3098,472.5191,16400.0
2025-02-12 15:45:00,474.15,475.03,473.94,474.95,23907.0,472.5191,473.396,472.3098,473.3163,23907.0
2025-02-12 15:50:00,475.24,476.99,474.78,476.99,45683.0,473.6053,475.3493,473.1469,475.3493,45683.0
2025-02-12 15:55:00,476.91,477.78,476.39,476.39,131902.0,475.2696,476.1366,474.7514,474.7514,131902.0
2025-02-13 09:30:00,454.5,459.0,451.22,458.82,120520.0,452.9367,457.4212,449.6679,457.2418,120520.0
2025-02-13 09:35:00,458.15,461.0,455.5,458.04,82305.0,456.5741,459.4143,453.9332,456.4645,82305.0
2025-02-13 09:40:00,457.16,461.41,457.0,460.41,68662.0,455.5875,459.8229,455.4281,458.8263,68662.0
2025-02-13 09:45:00,460.73,461.07,458.43,460.14,45763.0,459.1452,459.4841,456.8531,458.5573,45763.0
2025-02-13 09:50:00,460.64,462.91,460.39,461.0,38678.0,459.0555,461.3177,458.8064,459.4143,38678.0
2025-02-13 09:55:00,461.58,462.16,459.12,461.49,49456.0,459.9923,460.5703,457.5408,459.9026,49456.0
2025-02-13 10:00:00,461.47,461.47,459.5,459.74,40537.0,459.8827,459.8827,457.9195,458.1586,40537.0
2025-02-13 10:05:00,459.88,461.62,459.88,460.65,14335.0,458.2981,460.0322,458.2981,459.0655,14335.0
2025-02-13 10:10:00,460.66,464.0,460.5,462.58,20558.0,459.0755,462.404,458.916,460.9889,20558.0
2025-02-13 10:15:00,462.81,465.68,461.59,465.4,19928.0,461.2181,464.0782,460.0023,463.7992,19928.0
2025-02-13 10:20:00,465.19,467.98,465.19,466.03,29327.0,463.5899,466.3703,463.5899,464.427,29327.0
2025-02-13 10:25:00,466.63,467.04,462.9,464.46,20241.0,465.0249,465.4335,461.3078,462.8624,20241.0
2025-02-13 10:30:00,464.31,465.02,462.83,463.92,15301.0,462.7129,463.4205,461.238,462.3242,15301.0
2025-02-13 10:35:00,463.73,464.69,462.4,462.97,23791.0,462.1349,463.0916,460.8095,461.3775,23791.0
2025-02-13 10:40:00,462.63,463.04,461.26,462.42,30307.0,461.0387,461.4473,459.6734,460.8294,30307.0
2025-02-13 10:45:00,462.59,464.87,462.08,464.38,15324.0,460.9988,463.271,460.4906,462.7827,15324.0
2025-02-13 10:50:00,465.07,465.63,464.21,465.26,14594.0,463.4703,464.0284,462.6133,463.6596,14594.0
2025-02-13 10:55:00,465.31,467.51,465.3,466.27,16111.0,463.7095,465.9019,463.6995,464.6662,16111.0
2025-02-13 11:00:00,466.85,467.42,465.02,467.29,8653.0,465.2442,465.8122,463.4205,465.6827,8653.0
2025-02-13 11:05:00,467.29,469.76,466.82,468.16,15586.0,465.6827,468.1442,465.2143,466.5497,15586.0
2025-02-13 11:10:00,468.51,469.73,468.09,469.22,15923.0,466.8985,468.1143,466.4799,467.606,15923.0
2025-02-13 11:15:00,469.26,471.45,469.26,470.01,12011.0,467.6459,469.8283,467.6459,468.3933,12011.0
2025-02-13 11:20:00,470.57,471.01,468.52,469.35,22029.0,468.9514,469.3899,466.9084,467.7356,22029.0
2025-02-13 11:25:00,469.3,469.33,467.57,469.01,11890.0,467.6857,467.7156,465.9617,467.3967,11890.0
2025-02-13 11:30:00,469.26,471.0,469.23,469.77,6752.0,467.6459,469.3799,467.616,468.1541,6752.0
2025-02-13 11:35:00,470.41,472.0,470.38,471.48,11525.0,468.7919,470.3765,468.762,469.8582,11525.0
2025-02-13 11:40:00,471.52,471.63,469.89,470.0,10464.0,469.8981,470.0077,468.2737,468.3833,10464.0
2025-02-13 11:45:00,469.93,471.95,469.92,471.49,7602.0,468.3136,470.3266,468.3036,469.8682,7602.0
2025-02-13 11:50:00,470.99,472.35,470.81,471.67,7998.0,469.3699,470.7253,469.1906,470.0476,7998.0
2025-02-13 11:55:00,471.43,472.0,470.35,470.36,7583.0,469.8084,470.3765,468.7321,468.7421,7583.0
2025-02-13 12:00:00,470.38,470.97,470.38,470.58,3210.0,468.762,469.35,468.762,468.9613,3210.0
2025-02-13 12:05:00,470.29,471.38,470.09,470.32,13204.0,468.6723,469.7586,468.473,468.7022,13204.0
2025-02-13 12:10:00,470.06,470.32,465.25,467.14,65868.0,468.4431,468.7022,463.6497,465.5332,65868.0
2025-02-13 12:15:00,467.44,469.71,466.95,467.8,22130.0,465.8321,468.0943,465.3438,466.1909,22130.0
2025-02-13 12:20:00,468.81,469.41,465.26,468.59,15902.0,467.1974,467.7954,463.6596,466.9782,15902.0
2025-02-13 12:25:00,468.18,469.03,467.49,468.93,11504.0,466.5696,467.4167,465.882,467.317,11504.0
2025-02-13 12:30:00,469.6,469.78,469.0,469.41,3600.0,467.9847,468.1641,467.3868,467.7954,3600.0
2025-02-13 12:35:00,469.28,469.98,468.08,469.41,6108.0,467.6658,468.3634,466.4699,467.7954,6108.0
2025-02-13 12:40:00,468.95,469.63,468.86,469.19,8468.0,467.3369,468.0146,467.2473,467.5761,8468.0
2025-02-13 12:45:00,469.15,470.37,468.79,469.04,8255.0,467.5363,468.7521,467.1775,467.4266,8255.0
2025-02-13 12:50:00,468.58,469.5,468.58,469.37,3102.0,466.9682,467.8851,466.9682,467.7555,3102.0
2025-02-13 12:55:00,469.47,469.74,468.54,468.7,5399.0,467.8552,468.1242,466.9284,467.0878,5399.0
2025-02-13 13:00:00,468.6,468.76,468.01,468.24,4573.0,466.9882,467.1476,466.4002,466.6294,4573.0
2025-02-13 13:05:00,468.32,468.77,468.01,468.16,10333.0,466.7091,467.1576,466.4002,466.5497,10333.0
2025-02-13 13:10:00,468.3,469.07,468.3,468.87,4276.0,466.6892,467.4565,466.6892,467.2572,4276.0
2025-02-13 13:15:00,468.9,468.9,468.35,468.35,2192.0,467.2871,467.2871,466.739,466.739,2192.0
2025-02-13 13:20:00,468.62,470.0,468.51,469.88,6671.0,467.0081,468.3833,466.8985,468.2637,6671.0
2025-02-13 13:25:00,470.12,470.26,469.54,470.0,8934.0,468.5029,468.6424,467.9249,468.3833,8934.0
2025-02-13 13:30:00,470.0,470.03,469.46,469.48,2473.0,468.3833,468.4132,467.8452,467.8651,2473.0
2025-02-13 13:35:00,469.46,469.9,467.58,469.3,12218.0,467.8452,468.2837,465.9717,467.6857,12218.0
2025-02-13 13:40:00,469.29,471.21,468.61,470.92,17670.0,467.6758,469.5892,466.9981,469.3002,17670.0
2025-02-13 13:45:00,471.55,472.37,470.43,471.87,11635.0,469.928,470.7452,468.8119,470.2469,11635.0
2025-02-13 13:50:00,471.73,471.88,470.49,471.44,13427.0,470.1074,470.2569,468.8717,469.8184,13427.0
2025-02-13 13:55:00,471.46,472.34,470.57,471.74,13494.0,469.8383,470.7153,468.9514,470.1174,13494.0
2025-02-13 14:00:00,472.24,472.87,470.5,470.5,13519.0,470.6156,471.2435,468.8816,468.8816,13519.0
2025-02-13 14:05:00,471.04,471.45,470.32,470.32,4786.0,469.4198,469.8283,468.7022,468.7022,4786.0
2025-02-13 14:10:00,470.29,472.1,470.01,471.38,22977.0,468.6723,470.4761,468.3933,469.7586,22977.0
2025-02-13 14:15:00,471.18,474.38,470.97,473.73,11209.0,469.5593,472.7483,469.35,472.1005,11209.0
2025-02-13 14:20:00,473.73,474.1,472.06,472.06,11433.0,472.1005,472.4692,470.4363,470.4363,11433.0
2025-02-13 14:25:00,471.68,472.73,471.57,472.52,4645.0,470.0576,471.1039,469.9479,470.8947,4645.0
2025-02-13 14:30:00,472.66,472.67,470.71,471.66,13131.0,471.0342,471.0442,469.0909,470.0376,13131.0
2025-02-13 14:35:00,471.87,473.76,471.65,473.42,10337.0,470.2469,472.1304,470.0277,471.7916,10337.0
2025-02-13 14:40:00,473.63,474.1,472.41,472.41,11051.0,472.0009,472.4692,470.785,470.785,11051.0
2025-02-13 14:45:00,472.92,473.25,472.0,472.42,7142.0,471.2933,471.6222,470.3765,470.795,7142.0
2025-02-13 14:50:00,472.42,472.82,471.01,471.46,11393.0,470.795,471.1936,469.3899,469.8383,11393.0
2025-02-13 14:55:00,471.64,472.58,471.23,472.33,15423.0,470.0177,470.9545,469.6091,470.7053,15423.0
2025-02-13 15:00:00,472.5,472.93,472.0,472.18,13114.0,470.8747,471.3033,470.3765,470.5558,13114.0
2025-02-13 15:05:00,471.74,472.41,471.74,472.11,9764.0,470.1174,470.785,470.1174,470.4861,9764.0
2025-02-13 15:10:00,471.83,471.83,467.74,467.98,21818.0,470.207,470.207,466.1311,466.3703,21818.0
2025-02-13 15:15:00,467.95,469.74,467.49,469.74,10854.0,466.3404,468.1242,465.882,468.1242,10854.0
2025-02-13 15:20:00,469.75,469.94,466.7,466.84,16794.0,468.1342,468.3235,465.0947,465.2342,16794.0
2025-02-13 15:25:00,467.11,467.82,465.83,467.74,53800.0,465.5033,466.2108,464.2277,466.1311,53800.0
2025-02-13 15:30:00,467.72,468.68,466.84,467.06,27232.0,466.1112,467.0679,465.2342,465.4534,27232.0
2025-02-13 15:35:00,467.24,468.62,467.1,467.68,38711.0,465.6328,467.0081,465.4933,466.0713,38711.0
2025-02-13 15:40:00,467.67,468.27,466.51,466.52,14257.0,466.0614,466.6593,464.9053,464.9153,14257.0
2025-02-13 15:45:00,466.75,466.8,465.6,466.07,24711.0,465.1445,465.1943,463.9985,464.4669,24711.0
2025-02-13 15:50:00,466.08,467.26,465.51,465.51,27538.0,464.4768,465.6528,463.9088,463.9088,27538.0
2025-02-13 15:55:00,465.5,466.59,464.9,466.23,77968.0,463.8988,464.9851,463.3009,464.6263,77968.0
2025-02-14 09:30:00,469.9,473.5,467.09,472.02,39032.0,468.2837,471.8713,465.4833,470.3964,39032.0
2025-02-14 09:35:00,469.25,474.58,469.25,472.25,41256.0,467.6359,472.9476,467.6359,470.6256,41256.0
2025-02-14 09:40:00,472.7,472.76,469.76,471.36,15487.0,471.074,471.1338,468.1442,469.7387,15487.0
2025-02-14 09:45:00,471.97,472.06,470.63,471.65,9200.0,470.3466,470.4363,469.0112,470.0277,9200.0
2025-02-14 09:50:00,471.91,473.13,471.13,473.13,5524.0,470.2868,471.5026,469.5094,471.5026,5524.0
2025-02-14 09:55:00,472.48,473.17,471.42,472.26,6970.0,470.8548,471.5424,469.7985,470.6356,6970.0
2025-02-14 10:00:00,471.86,474.2,471.13,474.12,14658.0,470.2369,472.5689,469.5094,472.4892,14658.0
2025-02-14 10:05:00,474.2,475.67,474.19,474.36,7011.0,472.5689,474.0338,472.5589,472.7283,7011.0
2025-02-14 10:10:00,474.2,474.2,473.32,473.35,13110.0,472.5689,472.5689,471.6919,471.7218,13110.0
2025-02-14 10:15:00,473.36,474.81,473.0,474.62,13420.0,471.7318,473.1768,471.373,472.9874,13420.0
2025-02-14 10:20:00,474.81,477.05,474.8,476.89,11055.0,473.1768,475.4091,473.1668,475.2496,11055.0
2025-02-14 10:25:00,476.95,478.0,475.92,476.79,12620.0,475.3094,476.3558,474.283,475.15,12620.0
2025-02-14 10:30:00,477.01,478.46,476.02,478.06,10008.0,475.3692,476.8142,474.3826,476.4156,10008.0
2025-02-14 10:35:00,478.48,478.9,477.1,478.44,25614.0,476.8342,477.2527,475.4589,476.7943,25614.0
2025-02-14 10:40:00,478.4,478.66,477.91,478.41,5901.0,476.7544,477.0135,476.2661,476.7644,5901.0
2025-02-14 10:45:00,478.68,480.34,478.68,479.54,9751.0,477.0335,478.6878,477.0335,477.8905,9751.0
2025-02-14 10:50:00,479.5,480.21,479.45,480.05,7807.0,477.8507,478.5582,477.8008,478.3988,7807.0
2025-02-14 10:55:00,479.8,479.97,478.11,478.46,9495.0,478.1496,478.319,476.4654,476.8142,9495.0
2025-02-14 11:00:00,478.57,478.82,478.12,478.63,10676.0,476.9239,477.173,476.4754,476.9837,10676.0
2025-02-14 11:05:00,478.46,478.46,475.37,477.24,53258.0,476.8142,476.8142,473.7349,475.5984,53258.0
2025-02-14 11:10:00,477.23,477.64,474.97,475.6,41052.0,475.5885,475.9971,473.3362,473.9641,41052.0
2025-02-14 11:15:00,475.42,477.76,475.42,476.58,11750.0,473.7847,476.1166,473.7847,474.9407,11750.0
2025-02-14 11:20:00,477.01,477.24,476.2,476.69,3678.0,475.3692,475.5984,474.562,475.0503,3678.0
2025-02-14 11:25:00,476.45,477.74,476.21,477.68,3391.0,474.8112,476.0967,474.572,476.0369,3391.0
2025-02-14 11:30:00,477.44,477.44,476.87,477.26,2838.0,475.7977,475.7977,475.2297,475.6184,2838.0
2025-02-14 11:35:00,477.5,479.78,476.69,477.34,57352.0,475.8575,478.1297,475.0503,475.6981,57352.0
2025-02-14 11:40:00,477.0,479.0,476.73,478.12,14652.0,475.3593,477.3524,475.0902,476.4754,14652.0
2025-02-14 11:45:00,477.66,479.66,477.65,478.76,7252.0,476.017,478.0101,476.007,477.1132,7252.0
2025-02-14 11:50:00,478.76,480.4,478.76,480.35,5599.0,477.1132,478.7476,477.1132,478.6977,5599.0
2025-02-14 11:55:00,480.23,481.14,480.0,481.14,11516.0,478.5781,479.485,478.3489,479.485,11516.0
2025-02-14 12:00:00,481.1,481.1,478.94,479.12,5245.0,479.4452,479.4452,477.2926,477.472,5245.0
2025-02-14 12:05:00,478.95,479.41,478.72,478.96,4509.0,477.3026,477.761,477.0733,477.3125,4509.0
2025-02-14 12:10:00,478.82,478.82,478.21,478.58,5136.0,477.173,477.173,476.5651,476.9338,5136.0
2025-02-14 12:15:00,478.5,479.3,477.97,478.98,9665.0,476.8541,477.6513,476.3259,477.3324,9665.0
2025-02-14 12:20:00,479.27,479.31,478.9,478.9,552.0,477.6215,477.6613,477.2527,477.2527,552.0
2025-02-14 12:25:00,478.76,479.33,478.74,478.91,7626.0,477.1132,477.6812,477.0933,477.2627,7626.0
2025-02-14 12:30:00,478.91,479.06,477.65,478.31,10690.0,477.2627,477.4122,476.007,476.6648,10690.0
2025-02-14 12:35:00,478.81,479.92,478.81,479.49,6791.0,477.163,478.2692,477.163,477.8407,6791.0
2025-02-14 12:40:00,479.8,480.04,479.66,479.83,2524.0,478.1496,478.3888,478.0101,478.1795,2524.0
2025-02-14 12:45:00,479.83,480.04,479.16,479.16,4137.0,478.1795,478.3888,477.5118,477.5118,4137.0
2025-02-14 12:50:00,478.99,479.04,477.31,477.78,2255.0,477.3424,477.3922,475.6682,476.1366,2255.0
2025-02-14 12:55:00,478.0,478.65,477.76,478.65,6677.0,476.3558,477.0036,476.1166,477.0036,6677.0
2025-02-14 13:00:00,478.43,479.25,478.3,479.25,4147.0,476.7843,477.6015,476.6548,477.6015,4147.0
2025-02-14 13:05:00,478.95,479.44,478.12,479.09,9584.0,477.3026,477.7909,476.4754,477.4421,9584.0
2025-02-14 13:10:00,479.34,479.36,478.85,478.85,4156.0,477.6912,477.7111,477.2029,477.2029,4156.0
2025-02-14 13:15:00,478.94,479.12,477.81,477.91,4333.0,477.2926,477.472,476.1665,476.2661,4333.0
2025-02-14 13:20:00,477.86,477.86,476.89,476.96,2524.0,476.2163,476.2163,475.2496,475.3194,2524.0
2025-02-14 13:25:00,476.67,479.12,476.67,478.67,10628.0,475.0304,477.472,475.0304,477.0235,10628.0
2025-02-14 13:30:00,479.11,479.62,478.56,479.62,9986.0,477.462,477.9702,476.9139,477.9702,9986.0
2025-02-14 13:35:00,479.97,480.0,478.98,479.41,7898.0,478.319,478.3489,477.3324,477.761,7898.0
2025-02-14 13:40:00,479.7,480.0,479.39,479.69,9522.0,478.05,478.3489,477.741,478.04,9522.0
2025-02-14 13:45:00,479.82,479.99,479.42,479.63,6138.0,478.1696,478.339,477.7709,477.9802,6138.0
2025-02-14 13:50:00,479.87,480.06,479.62,479.86,3176.0,478.2194,478.4087,477.9702,478.2094,3176.0
2025-02-14 13:55:00,480.14,480.25,479.68,479.96,4751.0,478.4885,478.5981,478.03,478.3091,4751.0
2025-02-14 14:00:00,479.89,480.17,479.79,479.79,3785.0,478.2393,478.5184,478.1397,478.1397,3785.0
2025-02-14 14:05:00,479.73,480.21,479.67,479.98,8525.0,478.0799,478.5582,478.0201,478.329,8525.0
2025-02-14 14:10:00,480.24,480.24,479.45,480.1,18717.0,478.5881,478.5881,477.8008,478.4486,18717.0
2025-02-14 14:15:00,480.0,480.03,479.5,479.76,6429.0,478.3489,478.3788,477.8507,478.1098,6429.0
2025-02-14 14:20:00,479.71,480.06,479.42,479.69,10583.0,478.0599,478.4087,477.7709,478.04,10583.0
2025-02-14 14:25:00,479.87,479.87,477.46,477.67,5604.0,478.2194,478.2194,475.8177,476.027,5604.0
2025-02-14 14:30:00,477.95,478.54,477.54,478.24,6584.0,476.306,476.894,475.8974,476.595,6584.0
2025-02-14 14:35:00,478.5,479.12,478.11,479.0,6042.0,476.8541,477.472,476.4654,477.3524,6042.0
2025-02-14 14:40:00,479.11,479.47,478.84,479.28,7635.0,477.462,477.8208,477.1929,477.6314,7635.0
2025-02-14 14:45:00,479.28,479.56,479.15,479.15,4897.0,477.6314,477.9105,477.5019,477.5019,4897.0
2025-02-14 14:50:00,479.49,480.39,478.52,478.53,13706.0,477.8407,478.7376,476.874,476.884,13706.0
2025-02-14 14:55:00,478.33,478.53,477.64,477.93,5754.0,476.6847,476.884,475.9971,476.2861,5754.0
2025-02-14 15:00:00,477.86,478.67,477.29,477.53,4933.0,476.2163,477.0235,475.6483,475.8874,4933.0
2025-02-14 15:05:00,477.2,478.15,476.79,477.83,5542.0,475.5586,476.5053,475.15,476.1864,5542.0
2025-02-14 15:10:00,477.8,478.4,477.66,478.29,5031.0,476.1565,476.7544,476.017,476.6448,5031.0
2025-02-14 15:15:00,478.29,479.23,478.29,479.23,7724.0,476.6448,477.5816,476.6448,477.5816,7724.0
2025-02-14 15:20:00,479.16,480.05,479.15,479.91,14052.0,477.5118,478.3988,477.5019,478.2592,14052.0
2025-02-14 15:25:00,479.67,480.01,479.47,479.79,14589.0,478.0201,478.3589,477.8208,478.1397,14589.0
2025-02-14 15:30:00,479.69,480.39,479.61,480.12,4486.0,478.04,478.7376,477.9603,478.4685,4486.0
2025-02-14 15:35:00,480.12,480.99,479.94,480.56,18193.0,478.4685,479.3355,478.2891,478.907,18193.0
2025-02-14 15:40:00,480.66,480.74,479.98,480.4,12065.0,479.0067,479.0864,478.329,478.7476,12065.0
2025-02-14 15:45:00,480.4,480.56,479.73,480.24,22260.0,478.7476,478.907,478.0799,478.5881,22260.0
2025-02-14 15:50:00,480.24,480.74,479.03,479.31,33145.0,478.5881,479.0864,477.3823,477.6613,33145.0
2025-02-14 15:55:00,479.59,480.53,479.11,480.45,79034.0,477.9403,478.8771,477.462,478.7974,79034.0
2025-02-18 09:30:00,481.0,489.0,480.0,488.88,90078.0,479.3455,487.318,478.3489,487.1984,90078.0
2025-02-18 09:35:00,489.26,490.95,486.92,489.43,34221.0,487.5771,489.2613,485.2451,487.7465,34221.0
2025-02-18 09:40:00,489.58,490.05,486.01,488.01,34722.0,487.896,488.3644,484.3383,486.3314,34722.0
2025-02-18 09:45:00,488.06,488.06,486.2,486.32,16982.0,486.3812,486.3812,484.5276,484.6472,16982.0
2025-02-18 09:50:00,486.34,488.44,485.6,488.44,9706.0,484.6671,486.7599,483.9297,486.7599,9706.0
2025-02-18 09:55:00,488.02,489.92,487.77,488.25,16254.0,486.3414,488.2348,486.0922,486.5706,16254.0
2025-02-18 10:00:00,488.25,492.4,487.87,492.03,16729.0,486.5706,490.7063,486.1919,490.3376,16729.0
2025-02-18 10:05:00,492.03,492.03,490.06,490.88,10190.0,490.3376,490.3376,488.3743,489.1915,10190.0
2025-02-18 10:10:00,490.71,492.35,490.14,491.53,10234.0,489.0221,490.6565,488.4541,489.8393,10234.0
2025-02-18 10:15:00,491.83,493.61,491.62,493.06,16697.0,490.1382,491.9121,489.929,491.364,16697.0
2025-02-18 10:20:00,492.95,494.04,492.32,494.04,31823.0,491.2544,492.3406,490.6266,492.3406,31823.0
2025-02-18 10:25:00,493.94,494.69,493.08,493.7,20051.0,492.241,492.9884,491.3839,492.0018,20051.0
2025-02-18 10:30:00,494.43,494.6,493.52,493.7,7405.0,492.7293,492.8987,491.8224,492.0018,7405.0
2025-02-18 10:35:00,493.99,494.16,492.01,492.91,6721.0,492.2908,492.4602,490.3176,491.2145,6721.0
2025-02-18 10:40:00,492.88,493.64,492.43,493.13,7127.0,491.1846,491.942,490.7362,491.4338,7127.0
2025-02-18 10:45:00,492.53,493.12,492.5,492.56,3287.0,490.8358,491.4238,490.8059,490.8657,3287.0
2025-02-18 10:50:00,492.7,493.11,491.18,492.03,10840.0,491.0053,491.4138,489.4905,490.3376,10840.0
2025-02-18 10:55:00,492.47,493.54,491.87,493.4,6088.0,490.776,491.8424,490.1781,491.7028,6088.0
2025-02-18 11:00:00,493.91,493.97,492.97,492.98,6665.0,492.2111,492.2709,491.2743,491.2843,6665.0
2025-02-18 11:05:00,493.17,493.51,492.77,493.51,9556.0,491.4736,491.8125,491.075,491.8125,9556.0
2025-02-18 11:10:00,493.38,493.67,493.04,493.31,4678.0,491.6829,491.9719,491.3441,491.6132,4678.0
2025-02-18 11:15:00,493.31,493.5,492.67,492.68,11371.0,491.6132,491.8025,490.9754,490.9853,11371.0
2025-02-18 11:20:00,492.92,493.02,492.0,492.64,11108.0,491.2245,491.3242,490.3077,490.9455,11108.0
2025-02-18 11:25:00,492.46,493.33,492.33,492.48,10228.0,490.7661,491.6331,490.6365,490.786,10228.0
2025-02-18 11:30:00,492.57,493.54,492.57,493.34,6303.0,490.8757,491.8424,490.8757,491.6431,6303.0
2025-02-18 11:35:00,493.17,493.76,492.57,493.76,12454.0,491.4736,492.0616,490.8757,492.0616,12454.0
2025-02-18 11:40:00,493.6,494.67,493.35,494.16,14117.0,491.9022,492.9685,491.653,492.4602,14117.0
2025-02-18 11:45:00,494.35,494.38,493.56,493.56,13636.0,492.6496,492.6795,491.8623,491.8623,13636.0
2025-02-18 11:50:00,493.56,494.32,493.23,494.15,6376.0,491.8623,492.6197,491.5334,492.4503,6376.0
2025-02-18 11:55:00,494.0,494.73,493.96,494.73,7042.0,492.3008,493.0283,492.2609,493.0283,7042.0
2025-02-18 12:00:00,494.49,494.64,493.35,493.62,9389.0,492.7891,492.9386,491.653,491.9221,9389.0
2025-02-18 12:05:00,493.85,493.89,493.26,493.55,5442.0,492.1513,492.1912,491.5633,491.8523,5442.0
2025-02-18 12:10:00,493.53,494.57,493.51,494.16,9960.0,491.8324,492.8688,491.8125,492.4602,9960.0
2025-02-18 12:15:00,494.16,494.53,494.09,494.25,7197.0,492.4602,492.829,492.3905,492.5499,7197.0
2025-02-18 12:20:00,494.19,496.45,493.91,495.22,22790.0,492.4901,494.7424,492.2111,493.5166,22790.0
2025-02-18 12:25:00,495.11,496.2,495.11,495.6,9065.0,493.407,494.4932,493.407,493.8953,9065.0
2025-02-18 12:30:00,495.78,497.78,495.77,497.75,19668.0,494.0747,496.0678,494.0647,496.0379,19668.0
2025-02-18 12:35:00,497.6,497.64,496.98,497.0,10936.0,495.8884,495.9283,495.2705,495.2905,10936.0
2025-02-18 12:40:00,496.98,498.29,496.23,496.24,24073.0,495.2705,496.576,494.5231,494.5331,24073.0
2025-02-18 12:45:00,496.59,497.22,496.01,497.1,6923.0,494.8819,495.5097,494.3039,495.3901,6923.0
2025-02-18 12:50:00,497.35,497.98,496.8,497.9,7541.0,495.6393,496.2671,495.0912,496.1874,7541.0
2025-02-18 12:55:00,497.73,498.56,497.73,498.31,5734.0,496.018,496.8451,496.018,496.596,5734.0
2025-02-18 13:00:00,498.37,498.7,498.05,498.38,10504.0,496.6558,496.9846,496.3369,496.6657,10504.0
2025-02-18 13:05:00,498.32,499.32,498.11,499.05,22059.0,496.6059,497.6025,496.3966,497.3334,22059.0
2025-02-18 13:10:00,499.05,499.24,498.67,499.24,6800.0,497.3334,497.5228,496.9547,497.5228,6800.0
2025-02-18 13:15:00,499.27,499.56,498.76,499.01,12715.0,497.5527,497.8417,497.0444,497.2936,12715.0
2025-02-18 13:20:00,498.76,499.01,498.3,499.0,12661.0,497.0444,497.2936,496.586,497.2836,12661.0
2025-02-18 13:25:00,498.53,499.37,498.5,499.17,9452.0,496.8152,497.6523,496.7853,497.453,9452.0
2025-02-18 13:30:00,499.17,499.17,498.59,498.75,3759.0,497.453,497.453,496.875,497.0344,3759.0
2025-02-18 13:35:00,498.75,499.58,498.54,499.12,11322.0,497.0344,497.8616,496.8252,497.4032,11322.0
2025-02-18 13:40:00,499.18,499.56,498.93,499.24,9204.0,497.463,497.8417,497.2138,497.5228,9204.0
2025-02-18 13:45:00,499.16,499.23,496.84,497.56,17283.0,497.443,497.5128,495.131,495.8485,17283.0
2025-02-18 13:50:00,497.53,498.31,497.32,498.24,6043.0,495.8186,496.596,495.6094,496.5262,6043.0
2025-02-18 13:55:00,498.23,498.25,497.5,497.75,4891.0,496.5162,496.5362,495.7887,496.0379,4891.0
2025-02-18 14:00:00,497.72,498.65,497.66,498.48,13779.0,496.008,496.9348,495.9482,496.7654,13779.0
2025-02-18 14:05:00,498.55,498.84,497.84,497.97,12600.0,496.8351,497.1241,496.1276,496.2571,12600.0
2025-02-18 14:10:00,498.33,498.93,497.96,498.82,6838.0,496.6159,497.2138,496.2472,497.1042,6838.0
2025-02-18 14:15:00,498.8,499.25,498.47,498.86,15001.0,497.0843,497.5327,496.7554,497.1441,15001.0
2025-02-18 14:20:00,498.95,500.12,498.87,499.47,76680.0,497.2338,498.3997,497.154,497.752,76680.0
2025-02-18 14:25:00,499.47,499.74,498.39,499.56,18997.0,497.752,498.021,496.6757,497.8417,18997.0
2025-02-18 14:30:00,499.41,499.68,498.99,499.36,5843.0,497.6922,497.9612,497.2736,497.6423,5843.0
2025-02-18 14:35:00,499.35,500.25,499.34,499.63,30660.0,497.6324,498.5293,497.6224,497.9114,30660.0
2025-02-18 14:40:00,499.28,500.14,499.16,500.14,8270.0,497.5626,498.4197,497.443,498.4197,8270.0
2025-02-18 14:45:00,500.09,500.5,500.07,500.25,10860.0,498.3698,498.7784,498.3499,498.5293,10860.0
2025-02-18 14:50:00,500.18,500.62,500.0,500.35,6166.0,498.4595,498.898,498.2801,498.6289,6166.0
2025-02-18 14:55:00,499.97,500.24,499.95,499.95,3184.0,498.2502,498.5193,498.2303,498.2303,3184.0
2025-02-18 15:00:00,499.99,500.2,499.35,499.58,10667.0,498.2702,498.4795,497.6324,497.8616,10667.0
2025-02-18 15:05:00,499.58,500.35,499.58,500.21,7348.0,497.8616,498.6289,497.8616,498.4894,7348.0
2025-02-18 15:10:00,500.0,500.35,499.8,500.18,5484.0,498.2801,498.6289,498.0808,498.4595,5484.0
2025-02-18 15:15:00,500.05,500.66,499.74,500.06,13927.0,498.33,498.9379,498.021,498.3399,13927.0
2025-02-18 15:20:00,499.75,500.5,499.74,500.45,12439.0,498.031,498.7784,498.021,498.7286,12439.0
2025-02-18 15:25:00,500.5,500.5,499.5,500.0,16853.0,498.7784,498.7784,497.7819,498.2801,16853.0
2025-02-18 15:30:00,500.08,500.92,499.88,500.52,12888.0,498.3599,499.197,498.1606,498.7984,12888.0
2025-02-18 15:35:00,500.77,501.28,500.52,500.98,19332.0,499.0475,499.5557,498.7984,499.2568,19332.0
2025-02-18 15:40:00,500.97,501.04,499.71,499.87,14149.0,499.2468,499.3166,497.9911,498.1506,14149.0
2025-02-18 15:45:00,499.85,500.42,499.85,500.26,11213.0,498.1307,498.6987,498.1307,498.5393,11213.0
2025-02-18 15:50:00,500.43,501.24,499.85,500.46,40436.0,498.7087,499.5159,498.1307,498.7386,40436.0
2025-02-18 15:55:00,500.46,502.1,500.46,501.57,115088.0,498.7386,500.3729,498.7386,499.8447,115088.0
2025-02-19 09:30:00,496.16,500.98,496.0,499.16,54085.0,494.4534,499.2568,494.2939,497.443,54085.0
2025-02-19 09:35:00,499.48,500.54,498.4,500.33,10185.0,497.7619,498.8183,496.6856,498.609,10185.0
2025-02-19 09:40:00,499.65,501.18,499.47,500.26,15899.0,497.9313,499.4561,497.752,498.5393,15899.0
2025-02-19 09:45:00,499.67,500.08,498.65,499.99,12044.0,497.9513,498.3599,496.9348,498.2702,12044.0
2025-02-19 09:50:00,499.61,499.7,498.96,499.35,5203.0,497.8915,497.9812,497.2437,497.6324,5203.0
2025-02-19 09:55:00,499.7,500.6,499.7,500.08,5739.0,497.9812,498.8781,497.9812,498.3599,5739.0
2025-02-19 10:00:00,500.16,501.39,500.15,501.36,9480.0,498.4396,499.6654,498.4296,499.6355,9480.0
2025-02-19 10:05:00,501.5,503.16,501.27,502.75,11273.0,499.775,501.4293,499.5458,501.0207,11273.0
2025-02-19 10:10:00,502.34,502.34,500.9,501.17,10223.0,500.6121,500.6121,499.177,499.4461,10223.0
2025-02-19 10:15:00,501.17,501.8,501.08,501.8,7969.0,499.4461,500.074,499.3564,500.074,7969.0
2025-02-19 10:20:00,502.55,503.0,502.01,503.0,3898.0,500.8214,501.2698,500.2832,501.2698,3898.0
2025-02-19 10:25:00,503.25,503.25,502.34,502.34,5386.0,501.519,501.519,500.6121,500.6121,5386.0
2025-02-19 10:30:00,502.37,503.1,502.24,502.48,7429.0,500.642,501.3695,500.5124,500.7516,7429.0
2025-02-19 10:35:00,502.45,503.0,502.22,502.42,11976.0,500.7217,501.2698,500.4925,500.6918,11976.0
2025-02-19 10:40:00,502.47,502.69,501.75,502.05,11788.0,500.7416,500.9609,500.0241,500.3231,11788.0
2025-02-19 10:45:00,501.84,501.84,500.73,501.05,4399.0,500.1138,500.1138,499.0076,499.3265,4399.0
2025-02-19 10:50:00,500.73,501.67,500.68,501.67,11891.0,499.0076,499.9444,498.9578,499.9444,11891.0
2025-02-19 10:55:00,501.67,502.38,501.4,502.38,4981.0,499.9444,500.652,499.6753,500.652,4981.0
2025-02-19 11:00:00,502.41,503.64,502.05,503.64,4603.0,500.6819,501.9076,500.3231,501.9076,4603.0
2025-02-19 11:05:00,503.59,505.08,503.25,504.57,21313.0,501.8578,503.3427,501.519,502.8344,21313.0
2025-02-19 11:10:00,504.57,505.23,504.57,505.22,5133.0,502.8344,503.4922,502.8344,503.4822,5133.0
2025-02-19 11:15:00,505.13,506.75,505.13,506.49,10585.0,503.3925,505.0069,503.3925,504.7478,10585.0
2025-02-19 11:20:00,506.0,506.97,505.81,506.75,5169.0,504.2595,505.2262,504.0702,505.0069,5169.0
2025-02-19 11:25:00,506.74,507.52,506.38,506.58,18176.0,504.997,505.7743,504.6382,504.8375,18176.0
2025-02-19 11:30:00,506.57,508.98,506.53,508.97,14438.0,504.8275,507.2293,504.7877,507.2193,14438.0
2025-02-19 11:35:00,508.94,508.99,508.13,508.51,34846.0,507.1894,507.2392,506.3822,506.7609,34846.0
2025-02-19 11:40:00,508.46,509.48,508.41,508.91,8486.0,506.711,507.7275,506.6612,507.1595,8486.0
2025-02-19 11:45:00,509.25,509.96,508.86,509.76,9945.0,507.4983,508.2059,507.1097,508.0066,9945.0
2025-02-19 11:50:00,509.45,510.03,509.17,509.74,13296.0,507.6976,508.2756,507.4186,507.9866,13296.0
2025-02-19 11:55:00,509.56,509.8,508.41,508.65,21945.0,507.8073,508.0464,506.6612,506.9004,21945.0
2025-02-19 12:00:00,508.82,510.25,508.68,509.41,7849.0,507.0698,508.4949,506.9303,507.6578,7849.0
2025-02-19 12:05:00,509.4,510.04,509.15,510.04,5500.0,507.6478,508.2856,507.3987,508.2856,5500.0
2025-02-19 12:10:00,510.22,511.29,510.11,510.53,13899.0,508.465,509.5313,508.3554,508.7739,13899.0
2025-02-19 12:15:00,510.53,511.73,509.85,510.53,20652.0,508.7739,509.9698,508.0963,508.7739,20652.0
2025-02-19 12:20:00,510.53,510.89,509.83,510.1,8716.0,508.7739,509.1327,508.0763,508.3454,8716.0
2025-02-19 12:25:00,509.89,510.3,509.72,510.11,9509.0,508.1361,508.5447,507.9667,508.3554,9509.0
2025-02-19 12:30:00,510.11,510.45,509.85,510.04,5660.0,508.3554,508.6942,508.0963,508.2856,5660.0
2025-02-19 12:35:00,510.33,511.12,510.02,510.6,13445.0,508.5746,509.3619,508.2657,508.8437,13445.0
2025-02-19 12:40:00,510.47,511.47,510.47,511.47,10105.0,508.7141,509.7107,508.7141,509.7107,10105.0
2025-02-19 12:45:00,511.66,512.43,511.11,512.31,4282.0,509.9,510.6674,509.3519,510.5478,4282.0
2025-02-19 12:50:00,512.31,512.66,511.8,512.52,12561.0,510.5478,510.8966,510.0396,510.7571,12561.0
2025-02-19 12:55:00,512.51,513.32,512.51,512.97,14305.0,510.7471,511.5543,510.7471,511.2055,14305.0
2025-02-19 13:00:00,512.57,513.26,512.57,513.26,3922.0,510.8069,511.4945,510.8069,511.4945,3922.0
2025-02-19 13:05:00,513.06,513.28,512.56,513.13,9602.0,511.2952,511.5145,510.7969,511.365,9602.0
2025-02-19 13:10:00,513.37,513.37,512.7,512.88,8935.0,511.6042,511.6042,510.9365,511.1158,8935.0
2025-02-19 13:15:00,512.62,512.96,512.3,512.89,8648.0,510.8567,511.1956,510.5378,511.1258,8648.0
2025-02-19 13:20:00,512.63,513.84,512.63,513.65,5024.0,510.8667,512.0725,510.8667,511.8832,5024.0
2025-02-19 13:25:00,513.87,513.97,513.48,513.57,9948.0,512.1024,512.2021,511.7138,511.8035,9948.0
2025-02-19 13:30:00,513.54,513.71,512.57,512.6,11019.0,511.7736,511.943,510.8069,510.8368,11019.0
2025-02-19 13:35:00,513.01,513.75,512.72,513.26,9186.0,511.2454,511.9828,510.9564,511.4945,9186.0
2025-02-19 13:40:00,512.94,513.06,511.98,512.14,12504.0,511.1756,511.2952,510.2189,510.3784,12504.0
2025-02-19 13:45:00,512.13,512.89,511.78,512.56,8092.0,510.3684,511.1258,510.0196,510.7969,8092.0
2025-02-19 13:50:00,512.81,512.81,512.16,512.52,13069.0,511.0461,511.0461,510.3983,510.7571,13069.0
2025-02-19 13:55:00,512.42,512.58,512.11,512.32,4957.0,510.6574,510.8169,510.3485,510.5578,4957.0
2025-02-19 14:00:00,512.31,513.59,512.25,512.4,15803.0,510.5478,511.8234,510.488,510.6375,15803.0
2025-02-19 14:05:00,512.21,512.9,512.15,512.88,5196.0,510.4481,511.1358,510.3884,511.1158,5196.0
2025-02-19 14:10:00,512.71,513.96,512.51,513.96,7356.0,510.9464,512.1921,510.7471,512.1921,7356.0
2025-02-19 14:15:00,514.0,514.98,514.0,514.52,9166.0,512.232,513.2086,512.232,512.7502,9166.0
2025-02-19 14:20:00,514.6,515.05,514.14,514.39,7832.0,512.8299,513.2784,512.3715,512.6206,7832.0
2025-02-19 14:25:00,514.71,514.71,513.81,514.26,7433.0,512.9395,512.9395,512.0426,512.4911,7433.0
2025-02-19 14:30:00,514.04,514.13,513.4,513.59,14549.0,512.2719,512.3615,511.6341,511.8234,14549.0
2025-02-19 14:35:00,513.59,513.59,512.39,512.5,15873.0,511.8234,511.8234,510.6275,510.7371,15873.0
2025-02-19 14:40:00,512.52,512.52,510.02,510.21,3810.0,510.7571,510.7571,508.2657,508.455,3810.0
2025-02-19 14:45:00,510.21,511.37,510.11,511.37,5224.0,508.455,509.611,508.3554,509.611,5224.0
2025-02-19 14:50:00,511.23,511.56,510.86,511.03,4194.0,509.4715,509.8004,509.1028,509.2722,4194.0
2025-02-19 14:55:00,510.92,511.38,510.46,510.5,2934.0,509.1626,509.621,508.7042,508.744,2934.0
2025-02-19 15:00:00,510.93,511.14,510.44,510.46,5455.0,509.1725,509.3818,508.6842,508.7042,5455.0
2025-02-19 15:05:00,510.25,510.63,509.6,510.51,9855.0,508.4949,508.8736,507.8471,508.754,9855.0
2025-02-19 15:10:00,510.51,510.9,510.04,510.73,11569.0,508.754,509.1427,508.2856,508.9732,11569.0
2025-02-19 15:15:00,510.71,510.95,510.03,510.31,5003.0,508.9533,509.1925,508.2756,508.5547,5003.0
2025-02-19 15:20:00,510.3,510.3,509.25,509.32,11179.0,508.5447,508.5447,507.4983,507.5681,11179.0
2025-02-19 15:25:00,509.47,509.63,508.9,509.51,9108.0,507.7176,507.877,507.1495,507.7574,9108.0
2025-02-19 15:30:00,509.3,509.66,508.84,508.93,13612.0,507.5482,507.9069,507.0897,507.1794,13612.0
2025-02-19 15:35:00,508.81,510.54,508.81,509.76,20079.0,507.0598,508.7839,507.0598,508.0066,20079.0
2025-02-19 15:40:00,509.85,509.91,508.5,509.1,19120.0,508.0963,508.1561,506.7509,507.3488,19120.0
2025-02-19 15:45:00,508.97,509.78,508.77,508.78,14228.0,507.2193,508.0265,507.02,507.0299,14228.0
2025-02-19 15:50:00,509.09,509.66,508.43,509.16,16336.0,507.3389,507.9069,506.6811,507.4086,16336.0
2025-02-19 15:55:00,509.3,509.69,508.92,509.36,67268.0,507.5482,507.9368,507.1695,507.6079,67268.0
2025-02-20 09:30:00,508.14,509.26,502.64,503.5,46092.0,506.3921,507.5083,500.9111,501.7681,46092.0
2025-02-20 09:35:00,503.2,504.6,501.51,504.43,17103.0,501.4691,502.8643,499.785,502.6949,17103.0
2025-02-20 09:40:00,503.89,505.23,503.0,504.77,11928.0,502.1568,503.4922,501.2698,503.0337,11928.0
2025-02-20 09:45:00,505.42,505.42,502.91,504.96,6923.0,503.6815,503.6815,501.1801,503.2231,6923.0
2025-02-20 09:50:00,504.56,505.11,503.47,504.6,22101.0,502.8245,503.3726,501.7382,502.8643,22101.0
2025-02-20 09:55:00,504.25,504.63,502.59,503.48,25066.0,502.5155,502.8942,500.8612,501.7482,25066.0
2025-02-20 10:00:00,503.5,503.5,501.47,502.2,14299.0,501.7681,501.7681,499.7451,500.4726,14299.0
2025-02-20 10:05:00,502.2,502.49,499.49,500.11,48384.0,500.4726,500.7616,497.7719,498.3898,48384.0
2025-02-20 10:10:00,500.63,500.88,499.96,500.39,7250.0,498.908,499.1571,498.2403,498.6688,7250.0
2025-02-20 10:15:00,500.84,501.02,499.12,499.22,20070.0,499.1173,499.2966,497.4032,497.5028,20070.0
2025-02-20 10:20:00,499.3,500.73,499.29,499.78,3335.0,497.5826,499.0076,497.5726,498.0609,3335.0
2025-02-20 10:25:00,500.25,500.25,498.43,500.14,15367.0,498.5293,498.5293,496.7155,498.4197,15367.0
2025-02-20 10:30:00,500.16,501.31,499.53,500.28,6324.0,498.4396,499.5856,497.8118,498.5592,6324.0
2025-02-20 10:35:00,499.87,500.68,498.89,500.12,26822.0,498.1506,498.9578,497.174,498.3997,26822.0
2025-02-20 10:40:00,499.83,501.0,499.82,501.0,4449.0,498.1107,499.2767,498.1008,499.2767,4449.0
2025-02-20 10:45:00,501.0,501.0,500.13,500.14,9343.0,499.2767,499.2767,498.4097,498.4197,9343.0
2025-02-20 10:50:00,500.12,500.94,499.84,500.93,14647.0,498.3997,499.2169,498.1207,499.2069,14647.0
2025-02-20 10:55:00,500.94,501.67,499.64,499.65,15802.0,499.2169,499.9444,497.9214,497.9313,15802.0
2025-02-20 11:00:00,499.78,500.42,499.64,499.9,5601.0,498.0609,498.6987,497.9214,498.1805,5601.0
2025-02-20 11:05:00,499.92,500.74,499.8,500.74,1368.0,498.2004,499.0176,498.0808,499.0176,1368.0
2025-02-20 11:10:00,500.75,501.04,499.85,499.89,7004.0,499.0276,499.3166,498.1307,498.1705,7004.0
2025-02-20 11:15:00,499.88,500.26,499.88,500.17,600.0,498.1606,498.5393,498.1606,498.4496,600.0
2025-02-20 11:20:00,499.9,499.9,498.43,498.43,18321.0,498.1805,498.1805,496.7155,496.7155,18321.0
2025-02-20 11:25:00,498.43,498.47,497.91,497.91,5958.0,496.7155,496.7554,496.1973,496.1973,5958.0
2025-02-20 11:30:00,497.99,498.25,497.36,497.39,6082.0,496.2771,496.5362,495.6492,495.6791,6082.0
2025-02-20 11:35:00,497.34,497.34,496.08,496.39,8295.0,495.6293,495.6293,494.3736,494.6826,8295.0
2025-02-20 11:40:00,496.08,496.97,496.08,496.85,9767.0,494.3736,495.2606,494.3736,495.141,9767.0
2025-02-20 11:45:00,496.51,496.51,495.2,495.2,4777.0,494.8021,494.8021,493.4967,493.4967,4777.0
2025-02-20 11:50:00,495.59,495.7,495.2,495.32,5257.0,493.8853,493.9949,493.4967,493.6162,5257.0
2025-02-20 11:55:00,495.47,495.84,495.16,495.17,5293.0,493.7657,494.1345,493.4568,493.4668,5293.0
2025-02-20 12:00:00,495.43,495.92,495.15,495.77,4295.0,493.7259,494.2142,493.4468,494.0647,4295.0
2025-02-20 12:05:00,495.98,496.34,495.73,496.23,3320.0,494.274,494.6327,494.0248,494.5231,3320.0
2025-02-20 12:10:00,496.35,496.98,496.34,496.35,4585.0,494.6427,495.2705,494.6327,494.6427,4585.0
2025-02-20 12:15:00,496.62,497.19,495.94,496.18,9694.0,494.9118,495.4798,494.2341,494.4733,9694.0
2025-02-20 12:20:00,496.03,496.98,496.03,496.98,5279.0,494.3238,495.2705,494.3238,495.2705,5279.0
2025-02-20 12:25:00,496.85,497.59,496.84,497.31,4034.0,495.141,495.8784,495.131,495.5994,4034.0
2025-02-20 12:30:00,497.15,497.91,497.04,497.09,4676.0,495.4399,496.1973,495.3303,495.3802,4676.0
2025-02-20 12:35:00,497.17,497.17,496.16,496.16,6146.0,495.4599,495.4599,494.4534,494.4534,6146.0
2025-02-20 12:40:00,496.38,496.38,495.78,496.13,5507.0,494.6726,494.6726,494.0747,494.4235,5507.0
2025-02-20 12:45:00,496.03,496.1,495.66,495.66,3003.0,494.3238,494.3936,493.9551,493.9551,3003.0
2025-02-20 12:50:00,495.95,496.22,495.29,495.55,7787.0,494.2441,494.5131,493.5863,493.8455,7787.0
2025-02-20 12:55:00,495.45,495.55,494.9,494.98,7296.0,493.7458,493.8455,493.1977,493.2774,7296.0
2025-02-20 13:00:00,495.23,496.5,495.18,495.8,5209.0,493.5266,494.7922,493.4767,494.0946,5209.0
2025-02-20 13:05:00,495.35,496.02,495.25,495.58,1904.0,493.6461,494.3138,493.5465,493.8753,1904.0
2025-02-20 13:10:00,495.76,495.76,494.96,495.27,3970.0,494.0547,494.0547,493.2575,493.5664,3970.0
2025-02-20 13:15:00,495.27,495.48,494.82,495.16,6477.0,493.5664,493.7757,493.118,493.4568,6477.0
2025-02-20 13:20:00,494.79,494.79,494.44,494.61,1100.0,493.0881,493.0881,492.7393,492.9087,1100.0
2025-02-20 13:25:00,494.61,494.79,494.21,494.21,10449.0,492.9087,493.0881,492.5101,492.5101,10449.0
2025-02-20 13:30:00,494.14,495.32,494.14,495.32,9727.0,492.4403,493.6162,492.4403,493.6162,9727.0
2025-02-20 13:35:00,495.22,495.41,494.99,495.33,2328.0,493.5166,493.7059,493.2874,493.6262,2328.0
2025-02-20 13:40:00,495.33,495.39,494.74,495.19,3272.0,493.6262,493.686,493.0382,493.4867,3272.0
2025-02-20 13:45:00,495.24,495.61,494.96,495.42,4601.0,493.5365,493.9052,493.2575,493.7159,4601.0
2025-02-20 13:50:00,495.31,495.41,494.98,495.09,1660.0,493.6063,493.7059,493.2774,493.387,1660.0
2025-02-20 13:55:00,494.93,495.13,494.64,494.81,4073.0,493.2276,493.4269,492.9386,493.108,4073.0
2025-02-20 14:00:00,494.81,495.67,494.79,495.63,7997.0,493.108,493.965,493.0881,493.9252,7997.0
2025-02-20 14:05:00,495.61,495.82,495.41,495.48,4907.0,493.9052,494.1145,493.7059,493.7757,4907.0
2025-02-20 14:10:00,495.43,495.65,495.16,495.16,3724.0,493.7259,493.9451,493.4568,493.4568,3724.0
2025-02-20 14:15:00,495.2,495.2,494.88,495.12,2154.0,493.4967,493.4967,493.1778,493.4169,2154.0
2025-02-20 14:20:00,495.11,495.42,494.51,494.96,10922.0,493.407,493.7159,492.809,493.2575,10922.0
2025-02-20 14:25:00,494.83,494.94,493.79,494.41,6319.0,493.1279,493.2376,492.0915,492.7094,6319.0
2025-02-20 14:30:00,494.41,494.46,493.9,493.9,1986.0,492.7094,492.7592,492.2011,492.2011,1986.0
2025-02-20 14:35:00,494.1,494.53,494.1,494.18,1449.0,492.4004,492.829,492.4004,492.4802,1449.0
2025-02-20 14:40:00,494.37,495.48,494.17,495.07,6458.0,492.6695,493.7757,492.4702,493.3671,6458.0
2025-02-20 14:45:00,494.69,495.35,494.69,495.14,2418.0,492.9884,493.6461,492.9884,493.4369,2418.0
2025-02-20 14:50:00,495.24,495.24,494.64,494.78,5692.0,493.5365,493.5365,492.9386,493.0781,5692.0
2025-02-20 14:55:00,494.85,494.88,494.48,494.68,3736.0,493.1479,493.1778,492.7791,492.9784,3736.0
2025-02-20 15:00:00,494.62,494.62,494.11,494.13,3218.0,492.9187,492.9187,492.4104,492.4303,3218.0
2025-02-20 15:05:00,494.11,494.38,493.76,494.05,8857.0,492.4104,492.6795,492.0616,492.3506,8857.0
2025-02-20 15:10:00,493.88,493.91,493.22,493.22,2700.0,492.1812,492.2111,491.5235,491.5235,2700.0
2025-02-20 15:15:00,493.38,493.93,493.11,493.89,6942.0,491.6829,492.231,491.4138,492.1912,6942.0
2025-02-20 15:20:00,494.0,494.64,493.9,494.2,3857.0,492.3008,492.9386,492.2011,492.5001,3857.0
2025-02-20 15:25:00,494.3,494.5,493.96,493.97,5979.0,492.5998,492.7991,492.2609,492.2709,5979.0
2025-02-20 15:30:00,493.97,494.5,493.46,494.5,15431.0,492.2709,492.7991,491.7626,492.7991,15431.0
2025-02-20 15:35:00,494.5,495.17,494.48,494.77,12786.0,492.7991,493.4668,492.7791,493.0681,12786.0
2025-02-20 15:40:00,494.92,495.25,494.48,494.74,8370.0,493.2176,493.5465,492.7791,493.0382,8370.0
2025-02-20 15:45:00,494.56,495.99,494.41,495.94,13159.0,492.8589,494.2839,492.7094,494.2341,13159.0
2025-02-20 15:50:00,496.09,497.17,495.76,496.34,17130.0,494.3836,495.4599,494.0547,494.6327,17130.0
2025-02-20 15:55:00,496.55,496.76,495.64,495.96,59774.0,494.842,495.0513,493.9351,494.254,59774.0
2025-02-21 09:30:00,497.27,498.77,495.8,498.0,44785.0,495.5595,497.0544,494.0946,496.287,44785.0
2025-02-21 09:35:00,497.54,497.72,495.58,495.58,6888.0,495.8286,496.008,493.8753,493.8753,6888.0
2025-02-21 09:40:00,495.28,497.81,495.28,497.27,3555.0,493.5764,496.0977,493.5764,495.5595,3555.0
2025-02-21 09:45:00,496.58,496.59,495.4,495.51,4283.0,494.8719,494.8819,493.696,493.8056,4283.0
2025-02-21 09:50:00,494.91,495.82,494.91,495.14,1561.0,493.2077,494.1145,493.2077,493.4369,1561.0
2025-02-21 09:55:00,495.37,495.37,494.42,494.42,3500.0,493.6661,493.6661,492.7193,492.7193,3500.0
2025-02-21 10:00:00,494.42,494.94,494.3,494.3,1357.0,492.7193,493.2376,492.5998,492.5998,1357.0
2025-02-21 10:05:00,494.69,494.78,493.8,494.7,4815.0,492.9884,493.0781,492.1015,492.9984,4815.0
2025-02-21 10:10:00,494.7,495.96,494.63,495.94,2088.0,492.9984,494.254,492.9286,494.2341,2088.0
2025-02-21 10:15:00,496.61,496.84,496.07,496.07,3006.0,494.9018,495.131,494.3637,494.3637,3006.0
2025-02-21 10:20:00,495.76,496.56,495.76,495.9,3486.0,494.0547,494.852,494.0547,494.1942,3486.0
2025-02-21 10:25:00,495.68,496.17,495.37,495.72,4540.0,493.975,494.4633,493.6661,494.0149,4540.0
2025-02-21 10:30:00,495.72,495.72,494.77,494.94,2486.0,494.0149,494.0149,493.0681,493.2376,2486.0
2025-02-21 10:35:00,494.7,495.73,494.7,495.17,2208.0,492.9984,494.0248,492.9984,493.4668,2208.0
2025-02-21 10:40:00,495.46,495.46,494.1,494.1,2249.0,493.7558,493.7558,492.4004,492.4004,2249.0
2025-02-21 10:45:00,494.35,494.55,493.94,494.38,4410.0,492.6496,492.8489,492.241,492.6795,4410.0
2025-02-21 10:50:00,493.88,494.66,493.88,494.48,912.0,492.1812,492.9585,492.1812,492.7791,912.0
2025-02-21 10:55:00,494.04,494.59,494.04,494.3,1621.0,492.3406,492.8888,492.3406,492.5998,1621.0
2025-02-21 11:00:00,494.64,494.7,493.96,494.45,2438.0,492.9386,492.9984,492.2609,492.7492,2438.0
2025-02-21 11:05:00,494.41,494.41,493.58,493.81,2839.0,492.7094,492.7094,491.8822,492.1114,2839.0
2025-02-21 11:10:00,493.79,494.18,493.46,494.18,1921.0,492.0915,492.4802,491.7626,492.4802,1921.0
2025-02-21 11:15:00,493.95,493.95,493.0,493.56,1949.0,492.251,492.251,491.3042,491.8623,1949.0
2025-02-21 11:20:00,493.53,493.73,493.04,493.5,8102.0,491.8324,492.0317,491.3441,491.8025,8102.0
2025-02-21 11:25:00,493.5,493.79,493.35,493.36,1183.0,491.8025,492.0915,491.653,491.663,1183.0
2025-02-21 11:30:00,493.36,493.36,492.73,492.73,3958.0,491.663,491.663,491.0352,491.0352,3958.0
2025-02-21 11:35:00,492.8,493.26,492.11,492.77,8919.0,491.1049,491.5633,490.4173,491.075,8919.0
2025-02-21 11:40:00,492.8,493.28,492.78,493.03,7404.0,491.1049,491.5833,491.085,491.3341,7404.0
2025-02-21 11:45:00,492.98,493.19,492.34,492.56,13704.0,491.2843,491.4936,490.6465,490.8657,13704.0
2025-02-21 11:50:00,492.48,492.48,491.19,491.93,10861.0,490.786,490.786,489.5004,490.2379,10861.0
2025-02-21 11:55:00,492.06,492.35,491.71,492.29,2400.0,490.3675,490.6565,490.0187,490.5967,2400.0
2025-02-21 12:00:00,492.05,492.05,491.75,491.75,1321.0,490.3575,490.3575,490.0585,490.0585,1321.0
2025-02-21 12:05:00,492.23,493.81,492.23,493.56,7185.0,490.5369,492.1114,490.5369,491.8623,7185.0
2025-02-21 12:10:00,493.56,493.56,492.56,493.27,3197.0,491.8623,491.8623,490.8657,491.5733,3197.0
2025-02-21 12:15:00,492.72,492.99,492.55,492.75,1225.0,491.0252,491.2943,490.8558,491.0551,1225.0
2025-02-21 12:20:00,492.51,492.88,492.51,492.88,1327.0,490.8159,491.1846,490.8159,491.1846,1327.0
2025-02-21 12:25:00,492.87,493.32,492.73,493.32,3879.0,491.1747,491.6231,491.0352,491.6231,3879.0
2025-02-21 12:30:00,493.29,493.34,492.84,492.99,6068.0,491.5932,491.6431,491.1448,491.2943,6068.0
2025-02-21 12:35:00,493.04,493.04,492.04,492.04,3098.0,491.3441,491.3441,490.3475,490.3475,3098.0
2025-02-21 12:40:00,492.01,492.05,491.36,491.96,2430.0,490.3176,490.3575,489.6699,490.2678,2430.0
2025-02-21 12:45:00,491.97,492.2,491.51,491.94,4187.0,490.2778,490.507,489.8193,490.2479,4187.0
2025-02-21 12:50:00,491.96,491.96,490.71,491.06,8130.0,490.2678,490.2678,489.0221,489.3709,8130.0
2025-02-21 12:55:00,491.07,491.41,490.56,490.93,15772.0,489.3809,489.7197,488.8726,489.2413,15772.0
2025-02-21 13:00:00,490.34,490.62,490.18,490.47,6383.0,488.6534,488.9324,488.4939,488.7829,6383.0
2025-02-21 13:05:00,490.66,490.92,490.06,490.38,6433.0,488.9723,489.2314,488.3743,488.6932,6433.0
2025-02-21 13:10:00,490.3,490.3,489.25,489.53,4283.0,488.6135,488.6135,487.5671,487.8462,4283.0
2025-02-21 13:15:00,489.93,490.37,489.93,490.25,5458.0,488.2448,488.6833,488.2448,488.5637,5458.0
2025-02-21 13:20:00,490.24,490.24,489.56,489.62,3213.0,488.5537,488.5537,487.8761,487.9358,3213.0
2025-02-21 13:25:00,489.54,489.76,488.9,488.92,5315.0,487.8561,488.0754,487.2183,487.2383,5315.0
2025-02-21 13:30:00,488.73,489.19,488.51,489.16,3832.0,487.0489,487.5073,486.8297,487.4774,3832.0
2025-02-21 13:35:00,489.29,489.45,488.85,489.3,3585.0,487.607,487.7664,487.1685,487.617,3585.0
2025-02-21 13:40:00,488.85,489.08,488.6,488.74,4589.0,487.1685,487.3977,486.9194,487.0589,4589.0
2025-02-21 13:45:00,488.69,489.36,488.5,489.36,3483.0,487.009,487.6767,486.8197,487.6767,3483.0
2025-02-21 13:50:00,489.37,489.67,489.0,489.34,3085.0,487.6867,487.9857,487.318,487.6568,3085.0
2025-02-21 13:55:00,489.46,489.46,489.02,489.07,4787.0,487.7764,487.7764,487.3379,487.3877,4787.0
2025-02-21 14:00:00,489.0,489.0,488.21,488.41,4375.0,487.318,487.318,486.5307,486.73,4375.0
2025-02-21 14:05:00,488.25,488.85,488.24,488.56,2332.0,486.5706,487.1685,486.5606,486.8795,2332.0
2025-02-21 14:10:00,488.84,488.99,488.31,488.87,6608.0,487.1585,487.308,486.6304,487.1884,6608.0
2025-02-21 14:15:00,488.91,489.16,488.91,488.99,2712.0,487.2283,487.4774,487.2283,487.308,2712.0
2025-02-21 14:20:00,488.99,488.99,488.28,488.31,9687.0,487.308,487.308,486.6005,486.6304,9687.0
2025-02-21 14:25:00,488.21,488.43,487.64,487.9,1864.0,486.5307,486.7499,485.9627,486.2218,1864.0
2025-02-21 14:30:00,488.24,488.68,488.02,488.22,5295.0,486.5606,486.9991,486.3414,486.5407,5295.0
2025-02-21 14:35:00,488.15,488.53,488.03,488.53,1856.0,486.4709,486.8496,486.3513,486.8496,1856.0
2025-02-21 14:40:00,488.27,488.45,487.97,488.45,4899.0,486.5905,486.7699,486.2915,486.7699,4899.0
2025-02-21 14:45:00,488.43,488.47,487.7,487.93,3579.0,486.7499,486.7898,486.0225,486.2517,3579.0
2025-02-21 14:50:00,487.79,488.0,487.67,488.0,5832.0,486.1121,486.3214,485.9926,486.3214,5832.0
2025-02-21 14:55:00,487.73,488.04,487.26,487.86,9555.0,486.0524,486.3613,485.584,486.1819,9555.0
2025-02-21 15:00:00,487.86,488.3,487.63,488.17,6826.0,486.1819,486.6204,485.9527,486.4908,6826.0
2025-02-21 15:05:00,488.17,488.45,487.99,488.45,2321.0,486.4908,486.7699,486.3115,486.7699,2321.0
2025-02-21 15:10:00,488.46,488.64,488.13,488.51,13057.0,486.7798,486.9592,486.451,486.8297,13057.0
2025-02-21 15:15:00,488.64,488.86,488.36,488.86,4354.0,486.9592,487.1785,486.6802,487.1785,4354.0
2025-02-21 15:20:00,488.67,488.87,488.52,488.87,3566.0,486.9891,487.1884,486.8396,487.1884,3566.0
2025-02-21 15:25:00,488.58,489.14,488.58,489.06,2855.0,486.8994,487.4575,486.8994,487.3778,2855.0
2025-02-21 15:30:00,489.27,489.78,489.2,489.78,2114.0,487.5871,488.0953,487.5173,488.0953,2114.0
2025-02-21 15:35:00,489.61,489.77,489.24,489.61,6345.0,487.9259,488.0853,487.5572,487.9259,6345.0
2025-02-21 15:40:00,489.8,490.6,489.8,490.41,5427.0,488.1152,488.9125,488.1152,488.7231,5427.0
2025-02-21 15:45:00,490.12,490.12,489.49,489.52,8389.0,488.4341,488.4341,487.8063,487.8362,8389.0
2025-02-21 15:50:00,489.61,490.22,489.58,489.99,13574.0,487.9259,488.5338,487.896,488.3046,13574.0
2025-02-21 15:55:00,489.99,490.28,489.35,489.94,47532.0,488.3046,488.5936,487.6668,488.2547,47532.0
2025-02-24 09:30:00,489.98,492.35,489.1,490.76,32897.0,488.2946,490.6565,487.4176,489.0719,32897.0
2025-02-24 09:35:00,489.82,490.43,486.74,488.56,4550.0,488.1352,488.7431,485.0658,486.8795,4550.0
2025-02-24 09:40:00,488.87,489.39,486.93,487.74,12133.0,487.1884,487.7066,485.2551,486.0623,12133.0
2025-02-24 09:45:00,487.96,488.45,485.44,486.49,7530.0,486.2816,486.7699,483.7702,484.8166,7530.0
2025-02-24 09:50:00,486.59,487.49,486.39,486.82,9664.0,484.9163,485.8132,484.717,485.1455,9664.0
2025-02-24 09:55:00,486.31,486.68,485.18,485.92,13701.0,484.6372,485.006,483.5111,484.2486,13701.0
2025-02-24 10:00:00,485.24,486.33,484.07,484.17,5561.0,483.5709,484.6572,482.4049,482.5046,5561.0
2025-02-24 10:05:00,484.36,484.76,483.18,483.74,23522.0,482.6939,483.0926,481.518,482.0761,23522.0
2025-02-24 10:10:00,483.59,485.5,483.18,485.46,20309.0,481.9266,483.83,481.518,483.7902,20309.0
2025-02-24 10:15:00,485.46,487.63,485.46,486.98,16038.0,483.7902,485.9527,483.7902,485.3049,16038.0
2025-02-24 10:20:00,487.21,487.46,485.83,486.68,12677.0,485.5341,485.7833,484.1589,485.006,12677.0
2025-02-24 10:25:00,486.95,486.95,485.32,485.79,6936.0,485.275,485.275,483.6506,484.119,6936.0
2025-02-24 10:30:00,485.82,486.0,485.23,485.44,1982.0,484.1489,484.3283,483.5609,483.7702,1982.0
2025-02-24 10:35:00,485.31,485.72,484.69,485.72,4478.0,483.6407,484.0493,483.0228,484.0493,4478.0
2025-02-24 10:40:00,485.92,485.98,485.54,485.6,2545.0,484.2486,484.3084,483.8699,483.9297,2545.0
2025-02-24 10:45:00,485.71,486.18,484.53,484.79,8561.0,484.0393,484.5077,482.8634,483.1225,8561.0
2025-02-24 10:50:00,484.9,485.14,484.53,484.6,2100.0,483.2321,483.4713,482.8634,482.9331,2100.0
2025-02-24 10:55:00,484.36,484.36,482.15,482.51,9161.0,482.6939,482.6939,480.4915,480.8503,9161.0
2025-02-24 11:00:00,482.51,483.16,482.35,483.1,7116.0,480.8503,481.4981,480.6909,481.4383,7116.0
2025-02-24 11:05:00,483.27,484.11,483.09,483.64,10868.0,481.6077,482.4448,481.4283,481.9764,10868.0
2025-02-24 11:10:00,483.36,484.4,483.36,484.1,3137.0,481.6974,482.7338,481.6974,482.4348,3137.0
2025-02-24 11:15:00,484.05,485.15,484.05,484.73,14312.0,482.385,483.4812,482.385,483.0627,14312.0
2025-02-24 11:20:00,484.98,485.32,484.63,484.83,4962.0,483.3118,483.6506,482.963,483.1623,4962.0
2025-02-24 11:25:00,484.79,485.21,484.77,485.21,3549.0,483.1225,483.541,483.1025,483.541,3549.0
2025-02-24 11:30:00,485.25,485.97,485.2,485.83,5228.0,483.5809,484.2984,483.5311,484.1589,5228.0
2025-02-24 11:35:00,485.83,485.83,484.54,484.54,4659.0,484.1589,484.1589,482.8733,482.8733,4659.0
2025-02-24 11:40:00,484.64,485.63,484.64,485.27,5261.0,482.973,483.9596,482.973,483.6008,5261.0
2025-02-24 11:45:00,485.64,485.81,485.45,485.5,6973.0,483.9695,484.139,483.7802,483.83,6973.0
2025-02-24 11:50:00,485.5,485.51,485.3,485.31,4186.0,483.83,483.84,483.6307,483.6407,4186.0
2025-02-24 11:55:00,485.29,485.29,484.65,484.69,1371.0,483.6207,483.6207,482.9829,483.0228,1371.0
2025-02-24 12:00:00,484.54,485.26,484.54,485.0,6922.0,482.8733,483.5908,482.8733,483.3317,6922.0
2025-02-24 12:05:00,485.0,485.25,484.72,484.72,6334.0,483.3317,483.5809,483.0527,483.0527,6334.0
2025-02-24 12:10:00,485.0,485.28,484.72,485.0,1972.0,483.3317,483.6108,483.0527,483.3317,1972.0
2025-02-24 12:15:00,485.0,485.52,485.0,485.32,6998.0,483.3317,483.85,483.3317,483.6506,6998.0
2025-02-24 12:20:00,485.4,486.08,485.33,485.69,5782.0,483.7304,484.408,483.6606,484.0194,5782.0
2025-02-24 12:25:00,485.69,485.79,485.03,485.03,3187.0,484.0194,484.119,483.3616,483.3616,3187.0
2025-02-24 12:30:00,484.89,485.26,484.8,484.85,1665.0,483.2221,483.5908,483.1324,483.1823,1665.0
2025-02-24 12:35:00,484.63,485.37,484.63,485.34,6608.0,482.963,483.7005,482.963,483.6706,6608.0
2025-02-24 12:40:00,485.42,485.42,485.34,485.41,1430.0,483.7503,483.7503,483.6706,483.7403,1430.0
2025-02-24 12:45:00,485.35,486.0,485.35,485.84,6946.0,483.6805,484.3283,483.6805,484.1689,6946.0
2025-02-24 12:50:00,485.85,485.85,485.37,485.74,2106.0,484.1788,484.1788,483.7005,484.0692,2106.0
2025-02-24 12:55:00,485.74,486.0,485.23,485.23,2937.0,484.0692,484.3283,483.5609,483.5609,2937.0
2025-02-24 13:00:00,485.31,485.4,484.95,485.11,2714.0,483.6407,483.7304,483.2819,483.4414,2714.0
2025-02-24 13:05:00,485.22,485.22,484.54,484.95,1654.0,483.551,483.551,482.8733,483.2819,1654.0
2025-02-24 13:10:00,484.94,485.29,484.47,484.87,3356.0,483.2719,483.6207,482.8036,483.2022,3356.0
2025-02-24 13:15:00,484.87,485.27,484.49,484.54,3684.0,483.2022,483.6008,482.8235,482.8733,3684.0
2025-02-24 13:20:00,485.27,485.27,484.26,484.6,3558.0,483.6008,483.6008,482.5943,482.9331,3558.0
2025-02-24 13:25:00,484.75,485.49,484.36,485.32,21015.0,483.0826,483.8201,482.6939,483.6506,21015.0
2025-02-24 13:30:00,485.48,485.48,484.89,485.11,13643.0,483.8101,483.8101,483.2221,483.4414,13643.0
2025-02-24 13:35:00,484.95,485.05,484.38,484.61,3620.0,483.2819,483.3816,482.7139,482.9431,3620.0
2025-02-24 13:40:00,484.61,484.89,484.4,484.64,3989.0,482.9431,483.2221,482.7338,482.973,3989.0
2025-02-24 13:45:00,484.69,484.69,483.95,483.95,3878.0,483.0228,483.0228,482.2854,482.2854,3878.0
2025-02-24 13:50:00,483.95,484.1,483.55,483.92,2249.0,482.2854,482.4348,481.8867,482.2555,2249.0
2025-02-24 13:55:00,483.98,483.98,483.52,483.53,2670.0,482.3152,482.3152,481.8568,481.8668,2670.0
2025-02-24 14:00:00,483.77,484.61,483.64,484.61,8240.0,482.106,482.9431,481.9764,482.9431,8240.0
2025-02-24 14:05:00,484.62,484.72,484.31,484.56,4627.0,482.953,483.0527,482.6441,482.8933,4627.0
2025-02-24 14:10:00,484.65,484.8,484.15,484.41,3398.0,482.9829,483.1324,482.4847,482.7438,3398.0
2025-02-24 14:15:00,484.36,484.38,484.09,484.27,4663.0,482.6939,482.7139,482.4249,482.6043,4663.0
2025-02-24 14:20:00,484.22,484.81,484.09,484.34,4504.0,482.5544,483.1424,482.4249,482.674,4504.0
2025-02-24 14:25:00,484.31,484.67,484.31,484.51,2604.0,482.6441,483.0029,482.6441,482.8434,2604.0
2025-02-24 14:30:00,484.65,485.62,484.51,485.44,4091.0,482.9829,483.9496,482.8434,483.7702,4091.0
2025-02-24 14:35:00,485.44,485.56,485.16,485.55,4240.0,483.7702,483.8898,483.4912,483.8798,4240.0
2025-02-24 14:40:00,485.55,485.58,484.73,484.76,10467.0,483.8798,483.9097,483.0627,483.0926,10467.0
2025-02-24 14:45:00,484.86,485.17,484.66,484.66,4519.0,483.1922,483.5012,482.9929,482.9929,4519.0
2025-02-24 14:50:00,484.54,484.85,484.36,484.85,11064.0,482.8733,483.1823,482.6939,483.1823,11064.0
2025-02-24 14:55:00,484.61,484.64,484.35,484.45,5189.0,482.9431,482.973,482.684,482.7836,5189.0
2025-02-24 15:00:00,484.45,484.45,483.33,483.6,6095.0,482.7836,482.7836,481.6675,481.9366,6095.0
2025-02-24 15:05:00,483.6,483.88,483.32,483.73,14490.0,481.9366,482.2156,481.6575,482.0661,14490.0
2025-02-24 15:10:00,483.51,483.74,483.0,483.68,9988.0,481.8469,482.0761,481.3386,482.0163,9988.0
2025-02-24 15:15:00,483.78,484.74,483.78,484.33,4436.0,482.1159,483.0726,482.1159,482.664,4436.0
2025-02-24 15:20:00,484.4,484.5,484.15,484.37,2503.0,482.7338,482.8335,482.4847,482.7039,2503.0
2025-02-24 15:25:00,484.37,484.66,483.74,483.8,7597.0,482.7039,482.9929,482.0761,482.1359,7597.0
2025-02-24 15:30:00,483.9,484.16,483.75,483.83,5665.0,482.2355,482.4946,482.086,482.1658,5665.0
2025-02-24 15:35:00,483.93,483.93,483.26,483.69,9169.0,482.2654,482.2654,481.5977,482.0262,9169.0
2025-02-24 15:40:00,483.63,483.65,483.23,483.23,7367.0,481.9665,481.9864,481.5678,481.5678,7367.0
2025-02-24 15:45:00,483.47,484.57,482.9,484.34,15807.0,481.807,482.9032,481.239,482.674,15807.0
2025-02-24 15:50:00,484.75,485.52,483.26,483.65,22229.0,483.0826,483.85,481.5977,481.9864,22229.0
2025-02-24 15:55:00,483.71,484.64,483.46,484.55,54953.0,482.0462,482.973,481.797,482.8833,54953.0
2025-02-25 09:30:00,486.68,487.77,485.1,487.77,24006.0,485.006,486.0922,483.4314,486.0922,24006.0
2025-02-25 09:35:00,487.76,489.93,487.73,489.83,7366.0,486.0822,488.2448,486.0524,488.1451,7366.0
2025-02-25 09:40:00,489.93,490.75,488.56,488.56,12017.0,488.2448,489.062,486.8795,486.8795,12017.0
2025-02-25 09:45:00,488.02,488.49,487.78,488.19,10187.0,486.3414,486.8097,486.1022,486.5108,10187.0
2025-02-25 09:50:00,488.29,488.32,487.57,487.64,5438.0,486.6104,486.6403,485.8929,485.9627,5438.0
2025-02-25 09:55:00,487.59,488.9,487.39,487.51,8811.0,485.9128,487.2183,485.7135,485.8331,8811.0
2025-02-25 10:00:00,487.43,487.43,486.0,486.17,5954.0,485.7534,485.7534,484.3283,484.4977,5954.0
2025-02-25 10:05:00,486.29,486.29,484.02,484.97,12880.0,484.6173,484.6173,482.3551,483.3018,12880.0
2025-02-25 10:10:00,485.32,485.58,484.66,484.79,7941.0,483.6506,483.9097,482.9929,483.1225,7941.0
2025-02-25 10:15:00,484.77,485.92,484.75,485.84,7247.0,483.1025,484.2486,483.0826,484.1689,7247.0
2025-02-25 10:20:00,485.45,485.45,484.26,484.26,6912.0,483.7802,483.7802,482.5943,482.5943,6912.0
2025-02-25 10:25:00,483.99,484.34,482.85,484.34,16829.0,482.3252,482.674,481.1891,482.674,16829.0
2025-02-25 10:30:00,484.05,484.7,483.66,484.25,9231.0,482.385,483.0328,481.9964,482.5843,9231.0
2025-02-25 10:35:00,483.93,484.31,483.62,484.17,6050.0,482.2654,482.6441,481.9565,482.5046,6050.0
2025-02-25 10:40:00,484.47,485.75,484.28,485.56,11639.0,482.8036,484.0792,482.6142,483.8898,11639.0
2025-02-25 10:45:00,485.7,485.7,484.69,484.96,6058.0,484.0293,484.0293,483.0228,483.2919,6058.0
2025-02-25 10:50:00,485.12,486.56,485.12,486.56,5286.0,483.4513,484.8864,483.4513,484.8864,5286.0
2025-02-25 10:55:00,486.39,487.01,485.68,485.68,6324.0,484.717,485.3348,484.0094,484.0094,6324.0
2025-02-25 11:00:00,485.68,486.16,484.77,486.16,10268.0,484.0094,484.4878,483.1025,484.4878,10268.0
2025-02-25 11:05:00,486.01,486.53,485.36,485.96,6361.0,484.3383,484.8565,483.6905,484.2884,6361.0
2025-02-25 11:10:00,486.48,486.97,486.32,486.75,4238.0,484.8067,485.295,484.6472,485.0757,4238.0
2025-02-25 11:15:00,486.54,486.67,485.55,486.13,4155.0,484.8664,484.996,483.8798,484.4579,4155.0
2025-02-25 11:20:00,485.69,486.35,485.6,486.23,2377.0,484.0194,484.6771,483.9297,484.5575,2377.0
2025-02-25 11:25:00,486.47,486.52,485.56,485.56,4033.0,484.7967,484.8465,483.8898,483.8898,4033.0
2025-02-25 11:30:00,485.91,486.0,485.06,485.7,3074.0,484.2386,484.3283,483.3915,484.0293,3074.0
2025-02-25 11:35:00,485.41,486.45,485.39,486.27,3384.0,483.7403,484.7768,483.7204,484.5974,3384.0
2025-02-25 11:40:00,486.25,486.42,485.41,485.65,4387.0,484.5774,484.7469,483.7403,483.9795,4387.0
2025-02-25 11:45:00,485.9,486.59,485.89,486.59,3504.0,484.2286,484.9163,484.2187,484.9163,3504.0
2025-02-25 11:50:00,486.54,486.93,486.28,486.89,5522.0,484.8664,485.2551,484.6073,485.2152,5522.0
2025-02-25 11:55:00,486.99,487.55,486.39,486.73,6329.0,485.3149,485.873,484.717,485.0558,6329.0
2025-02-25 12:00:00,486.45,486.51,485.46,485.73,1195.0,484.7768,484.8365,483.7902,484.0592,1195.0
2025-02-25 12:05:00,485.7,485.83,485.21,485.42,4526.0,484.0293,484.1589,483.541,483.7503,4526.0
2025-02-25 12:10:00,485.31,485.66,485.3,485.5,4551.0,483.6407,483.9895,483.6307,483.83,4551.0
2025-02-25 12:15:00,485.56,485.65,485.04,485.04,5271.0,483.8898,483.9795,483.3716,483.3716,5271.0
2025-02-25 12:20:00,485.0,485.23,485.0,485.21,1551.0,483.3317,483.5609,483.3317,483.541,1551.0
2025-02-25 12:25:00,485.01,485.45,484.81,485.17,3687.0,483.3417,483.7802,483.1424,483.5012,3687.0
2025-02-25 12:30:00,485.64,485.84,485.56,485.69,6833.0,483.9695,484.1689,483.8898,484.0194,6833.0
2025-02-25 12:35:00,485.68,486.14,485.57,486.14,2443.0,484.0094,484.4678,483.8998,484.4678,2443.0
2025-02-25 12:40:00,485.86,486.75,485.52,486.54,8270.0,484.1888,485.0757,483.85,484.8664,8270.0
2025-02-25 12:45:00,486.54,486.92,486.25,486.92,1278.0,484.8664,485.2451,484.5774,485.2451,1278.0
2025-02-25 12:50:00,487.12,487.69,487.12,487.69,1417.0,485.4444,486.0125,485.4444,486.0125,1417.0
2025-02-25 12:55:00,487.95,488.2,487.68,488.2,3913.0,486.2716,486.5207,486.0025,486.5207,3913.0
2025-02-25 13:00:00,488.37,489.2,488.37,489.18,2767.0,486.6901,487.5173,486.6901,487.4974,2767.0
2025-02-25 13:05:00,489.18,489.61,489.17,489.61,700.0,487.4974,487.9259,487.4874,487.9259,700.0
2025-02-25 13:10:00,489.58,490.01,489.46,489.56,8216.0,487.896,488.3245,487.7764,487.8761,8216.0
2025-02-25 13:15:00,489.52,489.7,489.27,489.28,13080.0,487.8362,488.0156,487.5871,487.597,13080.0
2025-02-25 13:20:00,489.41,489.55,488.58,488.76,7830.0,487.7266,487.8661,486.8994,487.0788,7830.0
2025-02-25 13:25:00,488.65,488.77,487.5,487.58,4849.0,486.9692,487.0888,485.8231,485.9029,4849.0
2025-02-25 13:30:00,487.57,488.13,487.56,488.01,2507.0,485.8929,486.451,485.8829,486.3314,2507.0
2025-02-25 13:35:00,488.05,489.08,488.05,488.99,5461.0,486.3712,487.3977,486.3712,487.308,5461.0
2025-02-25 13:40:00,488.77,489.31,488.63,489.3,6520.0,487.0888,487.6269,486.9493,487.617,6520.0
2025-02-25 13:45:00,489.31,489.55,489.12,489.53,1709.0,487.6269,487.8661,487.4376,487.8462,1709.0
2025-02-25 13:50:00,489.4,489.61,489.13,489.24,3997.0,487.7166,487.9259,487.4475,487.5572,3997.0
2025-02-25 13:55:00,489.24,489.41,489.01,489.16,3856.0,487.5572,487.7266,487.3279,487.4774,3856.0
2025-02-25 14:00:00,488.99,489.46,488.97,489.36,5259.0,487.308,487.7764,487.2881,487.6767,5259.0
2025-02-25 14:05:00,489.57,489.57,488.58,488.58,15252.0,487.886,487.886,486.8994,486.8994,15252.0
2025-02-25 14:10:00,488.62,488.74,488.39,488.56,3956.0,486.9393,487.0589,486.7101,486.8795,3956.0
2025-02-25 14:15:00,488.39,488.66,488.04,488.45,9022.0,486.7101,486.9792,486.3613,486.7699,9022.0
2025-02-25 14:20:00,488.27,488.52,488.25,488.4,3476.0,486.5905,486.8396,486.5706,486.72,3476.0
2025-02-25 14:25:00,488.25,488.4,487.97,488.08,2572.0,486.5706,486.72,486.2915,486.4011,2572.0
2025-02-25 14:30:00,488.18,489.21,488.16,489.21,2830.0,486.5008,487.5273,486.4809,487.5273,2830.0
2025-02-25 14:35:00,489.21,489.95,489.2,489.88,4497.0,487.5273,488.2647,487.5173,488.195,4497.0
2025-02-25 14:40:00,489.94,490.7,489.94,490.46,1339.0,488.2547,489.0121,488.2547,488.773,1339.0
2025-02-25 14:45:00,490.19,490.35,489.83,490.12,6304.0,488.5039,488.6633,488.1451,488.4341,6304.0
2025-02-25 14:50:00,490.21,490.33,489.82,489.85,12814.0,488.5238,488.6434,488.1352,488.1651,12814.0
2025-02-25 14:55:00,490.11,490.39,489.9,490.18,14127.0,488.4242,488.7032,488.2149,488.4939,14127.0
2025-02-25 15:00:00,490.39,490.72,490.15,490.39,5876.0,488.7032,489.0321,488.464,488.7032,5876.0
2025-02-25 15:05:00,490.41,490.64,490.05,490.25,4481.0,488.7231,488.9523,488.3644,488.5637,4481.0
2025-02-25 15:10:00,490.1,490.1,489.75,489.87,3893.0,488.4142,488.4142,488.0654,488.185,3893.0
2025-02-25 15:15:00,489.97,490.3,489.92,490.01,3189.0,488.2846,488.6135,488.2348,488.3245,3189.0
2025-02-25 15:20:00,490.2,490.68,489.81,490.61,4096.0,488.5139,488.9922,488.1252,488.9224,4096.0
2025-02-25 15:25:00,490.5,490.6,489.31,489.41,5179.0,488.8128,488.9125,487.6269,487.7266,5179.0
2025-02-25 15:30:00,489.38,489.38,488.81,489.0,6904.0,487.6967,487.6967,487.1286,487.318,6904.0
2025-02-25 15:35:00,489.0,489.16,488.1,488.15,6968.0,487.318,487.4774,486.4211,486.4709,6968.0
2025-02-25 15:40:00,488.13,488.13,487.14,487.65,6993.0,486.451,486.451,485.4644,485.9726,6993.0
2025-02-25 15:45:00,487.56,488.11,487.43,487.94,13555.0,485.8829,486.431,485.7534,486.2616,13555.0
2025-02-25 15:50:00,488.16,488.97,486.83,487.19,18102.0,486.4809,487.2881,485.1554,485.5142,18102.0
2025-02-25 15:55:00,487.27,488.32,487.14,487.56,55007.0,485.5939,486.6403,485.4644,485.8829,55007.0
2025-02-26 09:30:00,490.0,490.73,483.58,484.7,29165.0,488.3145,489.042,481.9166,483.0328,29165.0
2025-02-26 09:35:00,484.73,487.52,484.5,486.91,6803.0,483.0627,485.8431,482.8335,485.2352,6803.0
2025-02-26 09:40:00,486.87,486.94,485.49,486.0,9511.0,485.1953,485.2651,483.8201,484.3283,9511.0
2025-02-26 09:45:00,486.5,486.83,485.45,486.82,9900.0,484.8266,485.1554,483.7802,485.1455,9900.0
2025-02-26 09:50:00,487.04,487.29,485.26,485.65,5119.0,485.3647,485.6139,483.5908,483.9795,5119.0
2025-02-26 09:55:00,485.65,487.86,485.44,487.83,9098.0,483.9795,486.1819,483.7702,486.152,9098.0
2025-02-26 10:00:00,487.27,487.34,486.53,486.95,3849.0,485.5939,485.6637,484.8565,485.275,3849.0
2025-02-26 10:05:00,486.95,488.51,486.94,488.0,7736.0,485.275,486.8297,485.2651,486.3214,7736.0
2025-02-26 10:10:00,487.61,488.32,486.89,487.31,8125.0,485.9328,486.6403,485.2152,485.6338,8125.0
2025-02-26 10:15:00,487.14,487.14,484.84,485.0,4541.0,485.4644,485.4644,483.1723,483.3317,4541.0
2025-02-26 10:20:00,485.16,485.47,484.24,484.24,6378.0,483.4912,483.8001,482.5744,482.5744,6378.0
2025-02-26 10:25:00,484.97,485.17,484.24,484.72,7355.0,483.3018,483.5012,482.5744,483.0527,7355.0
2025-02-26 10:30:00,485.0,485.62,484.37,485.0,10156.0,483.3317,483.9496,482.7039,483.3317,10156.0
2025-02-26 10:35:00,485.0,485.31,484.43,484.71,11684.0,483.3317,483.6407,482.7637,483.0427,11684.0
2025-02-26 10:40:00,484.51,485.8,484.34,485.45,21376.0,482.8434,484.129,482.674,483.7802,21376.0
2025-02-26 10:45:00,485.29,485.8,484.94,485.15,75065.0,483.6207,484.129,483.2719,483.4812,75065.0
2025-02-26 10:50:00,484.84,485.43,483.77,483.82,6327.0,483.1723,483.7603,482.106,482.1558,6327.0
2025-02-26 10:55:00,483.8,483.8,482.84,482.84,6303.0,482.1359,482.1359,481.1792,481.1792,6303.0
2025-02-26 11:00:00,483.11,483.39,482.73,482.91,6059.0,481.4482,481.7273,481.0695,481.2489,6059.0
2025-02-26 11:05:00,482.77,483.08,482.1,482.13,3713.0,481.1094,481.4183,480.4417,480.4716,3713.0
2025-02-26 11:10:00,482.07,482.57,481.83,481.9,7367.0,480.4118,480.9101,480.1726,480.2424,7367.0
2025-02-26 11:15:00,481.9,482.03,481.28,481.5,7848.0,480.2424,480.372,479.6245,479.8438,7848.0
2025-02-26 11:20:00,481.54,482.02,481.27,481.7,15560.0,479.8836,480.362,479.6146,480.0431,15560.0
2025-02-26 11:25:00,481.69,482.1,480.84,480.84,12384.0,480.0331,480.4417,479.1861,479.1861,12384.0
2025-02-26 11:30:00,480.77,481.19,480.4,480.49,4870.0,479.1163,479.5348,478.7476,478.8373,4870.0
2025-02-26 11:35:00,480.65,481.89,480.47,481.55,8161.0,478.9967,480.2324,478.8173,479.8936,8161.0
2025-02-26 11:40:00,481.71,481.71,481.1,481.31,4215.0,480.0531,480.0531,479.4452,479.6544,4215.0
2025-02-26 11:45:00,481.43,482.32,481.42,481.6,7589.0,479.774,480.661,479.7641,479.9434,7589.0
2025-02-26 11:50:00,481.72,482.05,481.35,481.71,10544.0,480.063,480.3919,479.6943,480.0531,10544.0
2025-02-26 11:55:00,481.66,481.72,480.33,480.5,4751.0,480.0032,480.063,478.6778,478.8472,4751.0
2025-02-26 12:00:00,480.48,480.69,480.02,480.15,2469.0,478.8273,479.0366,478.3689,478.4984,2469.0
2025-02-26 12:05:00,480.46,480.67,479.52,479.52,3542.0,478.8074,479.0166,477.8706,477.8706,3542.0
2025-02-26 12:10:00,479.75,480.95,479.75,480.86,5987.0,478.0998,479.2957,478.0998,479.206,5987.0
2025-02-26 12:15:00,480.69,480.99,480.06,480.85,13451.0,479.0366,479.3355,478.4087,479.196,13451.0
2025-02-26 12:20:00,480.73,481.04,480.12,480.93,9011.0,479.0764,479.3854,478.4685,479.2757,9011.0
2025-02-26 12:25:00,480.94,482.77,480.92,482.76,8368.0,479.2857,481.1094,479.2658,481.0994,8368.0
2025-02-26 12:30:00,482.77,483.28,482.33,482.33,51528.0,481.1094,481.6177,480.6709,480.6709,51528.0
2025-02-26 12:35:00,482.22,482.22,481.36,481.36,1779.0,480.5613,480.5613,479.7043,479.7043,1779.0
2025-02-26 12:40:00,481.31,482.0,481.03,481.05,1994.0,479.6544,480.3421,479.3754,479.3953,1994.0
2025-02-26 12:45:00,481.49,481.49,480.98,481.09,600.0,479.8338,479.8338,479.3256,479.4352,600.0
2025-02-26 12:50:00,481.21,481.81,480.34,480.59,10019.0,479.5548,480.1527,478.6878,478.9369,10019.0
2025-02-26 12:55:00,480.45,480.59,479.48,479.48,1776.0,478.7974,478.9369,477.8307,477.8307,1776.0
2025-02-26 13:00:00,479.9,480.0,479.48,479.89,2386.0,478.2493,478.3489,477.8307,478.2393,2386.0
2025-02-26 13:05:00,480.0,480.15,479.34,479.34,4232.0,478.3489,478.4984,477.6912,477.6912,4232.0
2025-02-26 13:10:00,479.75,480.08,479.65,480.08,3015.0,478.0998,478.4287,478.0001,478.4287,3015.0
2025-02-26 13:15:00,479.86,480.08,479.0,479.57,3669.0,478.2094,478.4287,477.3524,477.9204,3669.0
2025-02-26 13:20:00,479.39,480.12,479.39,479.99,2230.0,477.741,478.4685,477.741,478.339,2230.0
2025-02-26 13:25:00,479.71,479.71,479.22,479.22,844.0,478.0599,478.0599,477.5716,477.5716,844.0
2025-02-26 13:30:00,479.22,479.64,479.2,479.29,1172.0,477.5716,477.9902,477.5517,477.6414,1172.0
2025-02-26 13:35:00,479.62,479.82,479.24,479.52,4535.0,477.9702,478.1696,477.5916,477.8706,4535.0
2025-02-26 13:40:00,479.53,479.53,478.86,478.86,3598.0,477.8806,477.8806,477.2129,477.2129,3598.0
2025-02-26 13:45:00,478.78,479.01,478.19,478.19,3255.0,477.1331,477.3623,476.5452,476.5452,3255.0
2025-02-26 13:50:00,478.53,478.54,477.86,478.33,4779.0,476.884,476.894,476.2163,476.6847,4779.0
2025-02-26 13:55:00,478.12,478.57,477.42,478.57,6718.0,476.4754,476.9239,475.7778,476.9239,6718.0
2025-02-26 14:00:00,477.82,478.7,477.59,478.47,7070.0,476.1764,477.0534,475.9472,476.8242,7070.0
2025-02-26 14:05:00,478.49,478.49,477.62,477.8,3800.0,476.8441,476.8441,475.9771,476.1565,3800.0
2025-02-26 14:10:00,477.8,478.84,477.79,478.84,4180.0,476.1565,477.1929,476.1465,477.1929,4180.0
2025-02-26 14:15:00,478.77,479.46,478.53,479.31,4559.0,477.1232,477.8108,476.884,477.6613,4559.0
2025-02-26 14:20:00,479.31,480.31,479.29,480.06,4876.0,477.6613,478.6579,477.6414,478.4087,4876.0
2025-02-26 14:25:00,480.04,480.12,479.78,479.95,2101.0,478.3888,478.4685,478.1297,478.2991,2101.0
2025-02-26 14:30:00,479.92,480.18,479.79,480.0,10302.0,478.2692,478.5283,478.1397,478.3489,10302.0
2025-02-26 14:35:00,480.0,480.07,479.75,479.79,11288.0,478.3489,478.4187,478.0998,478.1397,11288.0
2025-02-26 14:40:00,479.59,480.53,479.59,480.34,25415.0,477.9403,478.8771,477.9403,478.6878,25415.0
2025-02-26 14:45:00,480.41,480.44,480.13,480.23,3099.0,478.7575,478.7874,478.4785,478.5781,3099.0
2025-02-26 14:50:00,480.27,480.27,480.02,480.19,2850.0,478.618,478.618,478.3689,478.5383,2850.0
2025-02-26 14:55:00,480.24,480.25,478.77,478.77,3700.0,478.5881,478.5981,477.1232,477.1232,3700.0
2025-02-26 15:00:00,478.77,479.27,478.16,478.28,4794.0,477.1232,477.6215,476.5153,476.6349,4794.0
2025-02-26 15:05:00,477.68,479.1,477.68,479.01,6486.0,476.0369,477.452,476.0369,477.3623,6486.0
2025-02-26 15:10:00,479.09,479.45,478.71,478.71,2697.0,477.4421,477.8008,477.0634,477.0634,2697.0
2025-02-26 15:15:00,478.94,478.94,478.3,478.31,3610.0,477.2926,477.2926,476.6548,476.6648,3610.0
2025-02-26 15:20:00,478.32,479.06,478.07,478.68,10107.0,476.6747,477.4122,476.4256,477.0335,10107.0
2025-02-26 15:25:00,478.76,478.83,478.48,478.67,3659.0,477.1132,477.183,476.8342,477.0235,3659.0
2025-02-26 15:30:00,478.6,480.04,478.47,479.6,7570.0,476.9538,478.3888,476.8242,477.9503,7570.0
2025-02-26 15:35:00,479.45,479.73,479.11,479.69,3717.0,477.8008,478.0799,477.462,478.04,3717.0
2025-02-26 15:40:00,479.48,479.52,479.19,479.35,9558.0,477.8307,477.8706,477.5417,477.7012,9558.0
2025-02-26 15:45:00,479.35,480.02,478.9,479.48,13471.0,477.7012,478.3689,477.2527,477.8307,13471.0
2025-02-26 15:50:00,479.49,480.35,478.95,479.37,36545.0,477.8407,478.6977,477.3026,477.7211,36545.0
2025-02-26 15:55:00,479.7,479.88,477.95,478.39,116428.0,478.05,478.2294,476.306,476.7445,116428.0
2025-02-27 09:30:00,482.32,483.0,479.5,479.83,22032.0,480.661,481.3386,477.8507,478.1795,22032.0
2025-02-27 09:35:00,480.99,481.84,480.4,481.74,3955.0,479.3355,480.1826,478.7476,480.083,3955.0
2025-02-27 09:40:00,481.89,481.89,481.5,481.5,365.0,480.2324,480.2324,479.8438,479.8438,365.0
2025-02-27 09:45:00,481.88,482.64,481.82,482.38,8842.0,480.2225,480.9799,480.1627,480.7208,8842.0
2025-02-27 09:50:00,482.41,483.47,482.08,483.27,7121.0,480.7506,481.807,480.4218,481.6077,7121.0
2025-02-27 09:55:00,483.27,483.69,481.98,481.98,6100.0,481.6077,482.0262,480.3221,480.3221,6100.0
2025-02-27 10:00:00,481.51,482.61,481.51,482.15,16572.0,479.8537,480.95,479.8537,480.4915,16572.0
2025-02-27 10:05:00,482.73,484.0,482.64,483.49,5410.0,481.0695,482.3352,480.9799,481.8269,5410.0
2025-02-27 10:10:00,483.49,486.56,482.97,485.44,34728.0,481.8269,484.8864,481.3087,483.7702,34728.0
2025-02-27 10:15:00,485.44,486.21,485.32,486.15,5983.0,483.7702,484.5376,483.6506,484.4778,5983.0
2025-02-27 10:20:00,486.1,486.66,485.58,486.45,4024.0,484.428,484.986,483.9097,484.7768,4024.0
2025-02-27 10:25:00,486.75,486.75,486.23,486.41,2548.0,485.0757,485.0757,484.5575,484.7369,2548.0
2025-02-27 10:30:00,486.56,486.91,485.91,485.97,7025.0,484.8864,485.2352,484.2386,484.2984,7025.0
2025-02-27 10:35:00,486.15,487.46,485.66,486.93,6879.0,484.4778,485.7833,483.9895,485.2551,6879.0
2025-02-27 10:40:00,486.93,486.93,485.52,485.85,4070.0,485.2551,485.2551,483.85,484.1788,4070.0
2025-02-27 10:45:00,485.77,486.09,484.89,484.91,3975.0,484.0991,484.418,483.2221,483.2421,3975.0
2025-02-27 10:50:00,485.23,485.66,484.75,484.95,6967.0,483.5609,483.9895,483.0826,483.2819,6967.0
2025-02-27 10:55:00,484.95,485.16,484.42,484.42,2400.0,483.2819,483.4912,482.7537,482.7537,2400.0
2025-02-27 11:00:00,484.53,485.46,484.42,485.26,4507.0,482.8634,483.7902,482.7537,483.5908,4507.0
2025-02-27 11:05:00,485.18,485.22,485.04,485.12,508.0,483.5111,483.551,483.3716,483.4513,508.0
2025-02-27 11:10:00,485.12,485.31,484.94,485.31,1962.0,483.4513,483.6407,483.2719,483.6407,1962.0
2025-02-27 11:15:00,485.22,486.15,485.21,486.0,2327.0,483.551,484.4778,483.541,484.3283,2327.0
2025-02-27 11:20:00,486.06,486.28,485.43,485.58,2909.0,484.3881,484.6073,483.7603,483.9097,2909.0
2025-02-27 11:25:00,485.58,485.58,485.06,485.21,1300.0,483.9097,483.9097,483.3915,483.541,1300.0
2025-02-27 11:30:00,485.41,486.46,485.28,485.95,2192.0,483.7403,484.7867,483.6108,484.2785,2192.0
2025-02-27 11:35:00,486.06,486.06,485.45,485.45,1500.0,484.3881,484.3881,483.7802,483.7802,1500.0
2025-02-27 11:40:00,485.48,485.68,485.27,485.27,1782.0,483.8101,484.0094,483.6008,483.6008,1782.0
2025-02-27 11:45:00,485.47,485.7,485.46,485.46,906.0,483.8001,484.0293,483.7902,483.7902,906.0
2025-02-27 11:50:00,485.46,485.71,484.5,484.5,5669.0,483.7902,484.0393,482.8335,482.8335,5669.0
2025-02-27 11:55:00,484.38,484.38,483.7,483.7,872.0,482.7139,482.7139,482.0362,482.0362,872.0
2025-02-27 12:00:00,483.79,483.79,483.54,483.71,405.0,482.1259,482.1259,481.8768,482.0462,405.0
2025-02-27 12:05:00,483.62,483.62,482.82,482.82,1300.0,481.9565,481.9565,481.1592,481.1592,1300.0
2025-02-27 12:10:00,483.0,483.27,482.46,483.27,2190.0,481.3386,481.6077,480.8005,481.6077,2190.0
2025-02-27 12:15:00,483.23,483.23,482.9,483.23,1000.0,481.5678,481.5678,481.239,481.5678,1000.0
2025-02-27 12:20:00,483.23,483.74,483.23,483.74,510.0,481.5678,482.0761,481.5678,482.0761,510.0
2025-02-27 12:25:00,483.89,484.87,483.89,484.83,1249.0,482.2256,483.2022,482.2256,483.1623,1249.0
2025-02-27 12:30:00,485.23,485.23,484.77,484.77,2016.0,483.5609,483.5609,483.1025,483.1025,2016.0
2025-02-27 12:35:00,485.44,485.49,485.28,485.43,800.0,483.7702,483.8201,483.6108,483.7603,800.0
2025-02-27 12:40:00,485.29,485.29,484.35,484.54,5631.0,483.6207,483.6207,482.684,482.8733,5631.0
2025-02-27 12:45:00,484.54,485.08,484.53,484.66,2432.0,482.8733,483.4115,482.8634,482.9929,2432.0
2025-02-27 12:50:00,484.66,485.31,484.46,485.31,1545.0,482.9929,483.6407,482.7936,483.6407,1545.0
2025-02-27 12:55:00,485.31,485.31,484.95,485.3,997.0,483.6407,483.6407,483.2819,483.6307,997.0
2025-02-27 13:00:00,485.31,485.77,485.02,485.02,9829.0,483.6407,484.0991,483.3517,483.3517,9829.0
2025-02-27 13:05:00,485.17,485.17,484.48,484.5,4599.0,483.5012,483.5012,482.8135,482.8335,4599.0
2025-02-27 13:10:00,484.5,485.82,484.5,485.66,4780.0,482.8335,484.1489,482.8335,483.9895,4780.0
2025-02-27 13:15:00,485.66,486.02,485.22,485.35,8627.0,483.9895,484.3482,483.551,483.6805,8627.0
2025-02-27 13:20:00,485.35,485.87,485.24,485.78,3500.0,483.6805,484.1987,483.5709,484.1091,3500.0
2025-02-27 13:25:00,485.93,485.93,485.7,485.79,883.0,484.2585,484.2585,484.0293,484.119,883.0
2025-02-27 13:30:00,485.71,485.71,484.73,484.73,5335.0,484.0393,484.0393,483.0627,483.0627,5335.0
2025-02-27 13:35:00,485.0,485.0,484.58,484.78,2439.0,483.3317,483.3317,482.9132,483.1125,2439.0
2025-02-27 13:40:00,484.54,484.61,484.08,484.08,2297.0,482.8733,482.9431,482.4149,482.4149,2297.0
2025-02-27 13:45:00,484.08,484.36,483.81,484.08,2374.0,482.4149,482.6939,482.1458,482.4149,2374.0
2025-02-27 13:50:00,484.06,484.07,483.82,484.06,1100.0,482.395,482.4049,482.1558,482.395,1100.0
2025-02-27 13:55:00,484.05,484.07,483.62,483.62,2905.0,482.385,482.4049,481.9565,481.9565,2905.0
2025-02-27 14:00:00,483.55,483.55,482.51,482.51,9812.0,481.8867,481.8867,480.8503,480.8503,9812.0
2025-02-27 14:05:00,482.56,483.11,482.26,482.68,12337.0,480.9001,481.4482,480.6012,481.0197,12337.0
2025-02-27 14:10:00,482.9,483.1,482.64,483.09,1512.0,481.239,481.4383,480.9799,481.4283,1512.0
2025-02-27 14:15:00,482.71,483.15,482.71,482.79,5302.0,481.0496,481.4881,481.0496,481.1293,5302.0
2025-02-27 14:20:00,482.74,484.07,482.74,482.94,41191.0,481.0795,482.4049,481.0795,481.2788,41191.0
2025-02-27 14:25:00,483.4,483.4,482.41,482.41,2015.0,481.7372,481.7372,480.7506,480.7506,2015.0
2025-02-27 14:30:00,482.68,482.87,480.79,481.1,5965.0,481.0197,481.2091,479.1362,479.4452,5965.0
2025-02-27 14:35:00,480.89,481.54,480.64,481.25,18285.0,479.2359,479.8836,478.9867,479.5946,18285.0
2025-02-27 14:40:00,480.93,481.03,480.3,480.95,6687.0,479.2757,479.3754,478.6479,479.2957,6687.0
2025-02-27 14:45:00,480.78,481.69,480.78,480.92,4428.0,479.1263,480.0331,479.1263,479.2658,4428.0
2025-02-27 14:50:00,481.2,481.67,480.04,480.04,6080.0,479.5448,480.0132,478.3888,478.3888,6080.0
2025-02-27 14:55:00,480.03,481.11,480.03,481.11,2300.0,478.3788,479.4551,478.3788,479.4551,2300.0
2025-02-27 15:00:00,481.06,481.06,479.16,479.54,4286.0,479.4053,479.4053,477.5118,477.8905,4286.0
2025-02-27 15:05:00,479.85,480.58,479.83,480.13,1701.0,478.1995,478.9269,478.1795,478.4785,1701.0
2025-02-27 15:10:00,480.13,480.46,479.81,479.81,4751.0,478.4785,478.8074,478.1596,478.1596,4751.0
2025-02-27 15:15:00,480.21,480.69,479.51,480.26,13579.0,478.5582,479.0366,477.8606,478.608,13579.0
2025-02-27 15:20:00,480.3,481.06,479.63,479.89,9519.0,478.6479,479.4053,477.9802,478.2393,9519.0
2025-02-27 15:25:00,479.81,480.36,479.61,480.06,18171.0,478.1596,478.7077,477.9603,478.4087,18171.0
2025-02-27 15:30:00,479.92,480.89,479.78,480.87,7089.0,478.2692,479.2359,478.1297,479.2159,7089.0
2025-02-27 15:35:00,480.86,481.23,480.73,480.89,23063.0,479.206,479.5747,479.0764,479.2359,23063.0
2025-02-27 15:40:00,480.92,480.92,480.06,480.75,26154.0,479.2658,479.2658,478.4087,479.0964,26154.0
2025-02-27 15:45:00,480.65,481.14,480.56,481.03,28646.0,478.9967,479.485,478.907,479.3754,28646.0
2025-02-27 15:50:00,480.79,481.65,480.47,480.61,50706.0,479.1362,479.9933,478.8173,478.9568,50706.0
2025-02-27 15:55:00,480.79,480.97,480.14,480.46,94208.0,479.1362,479.3156,478.4885,478.8074,94208.0
2025-02-28 09:30:00,479.93,483.66,479.91,482.46,28548.0,478.2792,481.9964,478.2592,480.8005,28548.0
2025-02-28 09:35:00,482.46,483.28,480.41,483.11,8702.0,480.8005,481.6177,478.7575,481.4482,8702.0
2025-02-28 09:40:00,483.13,484.26,482.52,483.54,4586.0,481.4682,482.5943,480.8603,481.8768,4586.0
2025-02-28 09:45:00,483.54,484.18,482.6,483.51,8285.0,481.8768,482.5146,480.94,481.8469,8285.0
2025-02-28 09:50:00,483.53,483.61,482.46,483.17,11880.0,481.8668,481.9465,480.8005,481.508,11880.0
2025-02-28 09:55:00,483.19,483.91,482.57,482.8,12308.0,481.528,482.2455,480.9101,481.1393,12308.0
2025-02-28 10:00:00,482.8,483.54,482.8,483.43,7932.0,481.1393,481.8768,481.1393,481.7671,7932.0
2025-02-28 10:05:00,483.42,484.21,483.14,483.51,15589.0,481.7572,482.5445,481.4781,481.8469,15589.0
2025-02-28 10:10:00,483.58,484.21,483.45,484.0,10308.0,481.9166,482.5445,481.7871,482.3352,10308.0
2025-02-28 10:15:00,483.98,484.0,482.93,483.25,6533.0,482.3152,482.3352,481.2689,481.5878,6533.0
2025-02-28 10:20:00,483.17,484.12,483.1,483.89,4537.0,481.508,482.4548,481.4383,482.2256,4537.0
2025-02-28 10:25:00,484.04,484.68,483.89,484.56,13088.0,482.375,483.0128,482.2256,482.8933,13088.0
2025-02-28 10:30:00,484.45,485.01,484.08,484.68,14500.0,482.7836,483.3417,482.4149,483.0128,14500.0
2025-02-28 10:35:00,484.67,485.21,484.58,485.01,12914.0,483.0029,483.541,482.9132,483.3417,12914.0
2025-02-28 10:40:00,484.94,485.14,483.84,484.17,15696.0,483.2719,483.4713,482.1757,482.5046,15696.0
2025-02-28 10:45:00,484.22,484.25,482.72,483.47,8665.0,482.5544,482.5843,481.0596,481.807,8665.0
2025-02-28 10:50:00,483.47,483.76,483.14,483.61,5867.0,481.807,482.096,481.4781,481.9465,5867.0
2025-02-28 10:55:00,483.61,484.46,483.6,483.96,5012.0,481.9465,482.7936,481.9366,482.2953,5012.0
2025-02-28 11:00:00,483.82,483.9,482.75,483.04,5917.0,482.1558,482.2355,481.0895,481.3785,5917.0
2025-02-28 11:05:00,483.04,483.19,482.55,482.63,7491.0,481.3785,481.528,480.8902,480.9699,7491.0
2025-02-28 11:10:00,482.63,483.61,482.57,483.04,2829.0,480.9699,481.9465,480.9101,481.3785,2829.0
2025-02-28 11:15:00,483.14,483.14,481.77,482.51,4991.0,481.4781,481.4781,480.1129,480.8503,4991.0
2025-02-28 11:20:00,482.46,482.51,481.29,481.79,3583.0,480.8005,480.8503,479.6345,480.1328,3583.0
2025-02-28 11:25:00,481.4,482.04,480.8,481.23,5280.0,479.7441,480.3819,479.1462,479.5747,5280.0
2025-02-28 11:30:00,480.71,480.88,480.01,480.19,8834.0,479.0565,479.2259,478.3589,478.5383,8834.0
2025-02-28 11:35:00,480.19,480.19,478.9,479.62,12463.0,478.5383,478.5383,477.2527,477.9702,12463.0
2025-02-28 11:40:00,479.62,479.72,479.47,479.61,3867.0,477.9702,478.0699,477.8208,477.9603,3867.0
2025-02-28 11:45:00,479.64,480.41,479.5,480.26,14751.0,477.9902,478.7575,477.8507,478.608,14751.0
2025-02-28 11:50:00,480.46,480.46,480.21,480.36,2522.0,478.8074,478.8074,478.5582,478.7077,2522.0
2025-02-28 11:55:00,480.36,480.36,479.74,479.79,4421.0,478.7077,478.7077,478.0898,478.1397,4421.0
2025-02-28 12:00:00,479.79,479.79,478.91,479.2,4263.0,478.1397,478.1397,477.2627,477.5517,4263.0
2025-02-28 12:05:00,478.91,480.07,478.9,479.23,5585.0,477.2627,478.4187,477.2527,477.5816,5585.0
2025-02-28 12:10:00,479.37,479.9,479.1,479.9,7117.0,477.7211,478.2493,477.452,478.2493,7117.0
2025-02-28 12:15:00,479.89,479.89,479.53,479.86,2858.0,478.2393,478.2393,477.8806,478.2094,2858.0
2025-02-28 12:20:00,479.95,479.95,478.67,479.03,3870.0,478.2991,478.2991,477.0235,477.3823,3870.0
2025-02-28 12:25:00,479.28,479.55,478.7,478.78,3365.0,477.6314,477.9005,477.0534,477.1331,3365.0
2025-02-28 12:30:00,478.72,478.97,478.25,478.27,3322.0,477.0733,477.3225,476.605,476.6249,3322.0
2025-02-28 12:35:00,478.05,478.45,477.31,478.0,6116.0,476.4056,476.8043,475.6682,476.3558,6116.0
2025-02-28 12:40:00,478.08,478.16,477.16,477.44,6345.0,476.4355,476.5153,475.5187,475.7977,6345.0
2025-02-28 12:45:00,477.75,477.78,476.55,476.55,4313.0,476.1067,476.1366,474.9108,474.9108,4313.0
2025-02-28 12:50:00,476.46,477.2,476.27,476.96,10604.0,474.8211,475.5586,474.6318,475.3194,10604.0
2025-02-28 12:55:00,476.8,476.8,475.86,476.25,4040.0,475.1599,475.1599,474.2232,474.6118,4040.0
2025-02-28 13:00:00,476.25,476.65,476.08,476.28,5261.0,474.6118,475.0105,474.4424,474.6417,5261.0
2025-02-28 13:05:00,476.29,476.63,475.72,476.38,3909.0,474.6517,474.9905,474.0837,474.7414,3909.0
2025-02-28 13:10:00,476.34,477.1,476.32,477.1,4217.0,474.7015,475.4589,474.6816,475.4589,4217.0
2025-02-28 13:15:00,477.09,477.09,475.21,475.21,5694.0,475.4489,475.4489,473.5754,473.5754,5694.0
2025-02-28 13:20:00,475.24,475.69,475.0,475.13,8790.0,473.6053,474.0538,473.3661,473.4957,8790.0
2025-02-28 13:25:00,475.36,475.81,475.02,475.5,15977.0,473.7249,474.1734,473.3861,473.8644,15977.0
2025-02-28 13:30:00,475.47,475.78,475.13,475.28,9642.0,473.8345,474.1435,473.4957,473.6452,9642.0
2025-02-28 13:35:00,475.51,476.17,475.33,476.17,7421.0,473.8744,474.5321,473.695,474.5321,7421.0
2025-02-28 13:40:00,476.18,476.86,475.92,476.5,5305.0,474.5421,475.2197,474.283,474.861,5305.0
2025-02-28 13:45:00,476.26,476.26,475.39,475.47,6901.0,474.6218,474.6218,473.7548,473.8345,6901.0
2025-02-28 13:50:00,475.5,475.69,474.77,474.88,9505.0,473.8644,474.0538,473.1369,473.2466,9505.0
2025-02-28 13:55:00,474.94,474.94,472.56,472.62,8409.0,473.3063,473.3063,470.9345,470.9943,8409.0
2025-02-28 14:00:00,472.62,473.8,472.62,473.37,17093.0,470.9943,472.1703,470.9943,471.7417,17093.0
2025-02-28 14:05:00,473.48,474.69,473.48,474.67,10066.0,471.8514,473.0572,471.8514,473.0373,10066.0
2025-02-28 14:10:00,474.56,474.72,473.96,474.24,20401.0,472.9277,473.0871,472.3297,472.6088,20401.0
2025-02-28 14:15:00,474.24,474.58,473.98,474.5,12432.0,472.6088,472.9476,472.3496,472.8679,12432.0
2025-02-28 14:20:00,474.5,474.63,474.24,474.39,5875.0,472.8679,472.9974,472.6088,472.7582,5875.0
2025-02-28 14:25:00,474.39,475.16,474.34,474.99,8640.0,472.7582,473.5256,472.7084,473.3562,8640.0
2025-02-28 14:30:00,474.95,476.19,474.94,475.68,19860.0,473.3163,474.552,473.3063,474.0438,19860.0
2025-02-28 14:35:00,475.67,476.08,475.45,475.67,7299.0,474.0338,474.4424,473.8146,474.0338,7299.0
2025-02-28 14:40:00,475.72,476.53,475.45,476.33,14856.0,474.0837,474.8909,473.8146,474.6916,14856.0
2025-02-28 14:45:00,476.28,477.66,476.25,477.41,6892.0,474.6417,476.017,474.6118,475.7678,6892.0
2025-02-28 14:50:00,477.41,478.16,477.17,477.83,6316.0,475.7678,476.5153,475.5287,476.1864,6316.0
2025-02-28 14:55:00,477.7,478.08,477.23,477.94,4985.0,476.0569,476.4355,475.5885,476.296,4985.0
2025-02-28 15:00:00,477.94,478.04,476.95,478.04,4865.0,476.296,476.3957,475.3094,476.3957,4865.0
2025-02-28 15:05:00,477.94,477.96,477.32,477.6,4781.0,476.296,476.316,475.6782,475.9572,4781.0
2025-02-28 15:10:00,477.6,477.84,476.89,477.19,2973.0,475.9572,476.1964,475.2496,475.5486,2973.0
2025-02-28 15:15:00,477.24,477.67,477.23,477.26,9196.0,475.5984,476.027,475.5885,475.6184,9196.0
2025-02-28 15:20:00,477.33,477.39,476.75,477.23,3882.0,475.6881,475.7479,475.1101,475.5885,3882.0
2025-02-28 15:25:00,477.4,478.76,477.39,478.49,8031.0,475.7579,477.1132,475.7479,476.8441,8031.0
2025-02-28 15:30:00,478.28,478.61,477.72,477.73,7176.0,476.6349,476.9637,476.0768,476.0867,7176.0
2025-02-28 15:35:00,477.68,477.68,476.65,477.17,10315.0,476.0369,476.0369,475.0105,475.5287,10315.0
2025-02-28 15:40:00,477.09,478.15,476.64,477.9,22247.0,475.4489,476.5053,475.0005,476.2562,22247.0
2025-02-28 15:45:00,477.91,478.0,476.9,477.48,40707.0,476.2661,476.3558,475.2596,475.8376,40707.0
2025-02-28 15:50:00,477.69,478.82,477.28,478.71,18713.0,476.0469,477.173,475.6383,477.0634,18713.0
2025-02-28 15:55:00,479.0,480.92,478.9,480.64,131081.0,477.3524,479.2658,477.2527,478.9867,131081.0
2025-03-03 09:30:00,481.89,484.67,480.89,482.96,45180.0,480.2324,483.0029,479.2359,481.2988,45180.0
2025-03-03 09:35:00,482.14,484.36,482.05,482.81,26158.0,480.4816,482.6939,480.3919,481.1493,26158.0
2025-03-03 09:40:00,483.36,483.43,480.32,480.32,7968.0,481.6974,481.7671,478.6678,478.6678,7968.0
2025-03-03 09:45:00,481.16,481.4,480.69,480.75,4733.0,479.5049,479.7441,479.0366,479.0964,4733.0
2025-03-03 09:50:00,480.46,481.53,480.04,481.16,8279.0,478.8074,479.8737,478.3888,479.5049,8279.0
2025-03-03 09:55:00,480.71,481.45,480.28,481.16,6542.0,479.0565,479.794,478.628,479.5049,6542.0
2025-03-03 10:00:00,481.15,481.27,478.92,481.09,14533.0,479.495,479.6146,477.2727,479.4352,14533.0
2025-03-03 10:05:00,480.68,481.55,480.25,480.49,4468.0,479.0266,479.8936,478.5981,478.8373,4468.0
2025-03-03 10:10:00,480.47,481.29,479.3,479.39,6125.0,478.8173,479.6345,477.6513,477.741,6125.0
2025-03-03 10:15:00,479.0,479.4,478.41,478.81,12861.0,477.3524,477.751,476.7644,477.163,12861.0
2025-03-03 10:20:00,478.81,479.68,477.8,477.8,5275.0,477.163,478.03,476.1565,476.1565,5275.0
2025-03-03 10:25:00,477.87,478.36,477.55,478.24,3909.0,476.2263,476.7146,475.9074,476.595,3909.0
2025-03-03 10:30:00,478.65,479.3,478.38,478.8,3191.0,477.0036,477.6513,476.7345,477.1531,3191.0
2025-03-03 10:35:00,478.82,478.82,477.52,477.6,8219.0,477.173,477.173,475.8775,475.9572,8219.0
2025-03-03 10:40:00,477.6,479.45,477.59,478.64,12539.0,475.9572,477.8008,475.9472,476.9936,12539.0
2025-03-03 10:45:00,478.92,478.92,477.23,477.87,3071.0,477.2727,477.2727,475.5885,476.2263,3071.0
2025-03-03 10:50:00,478.19,478.69,478.05,478.05,3566.0,476.5452,477.0434,476.4056,476.4056,3566.0
2025-03-03 10:55:00,478.2,478.27,477.24,477.24,3034.0,476.5551,476.6249,475.5984,475.5984,3034.0
2025-03-03 11:00:00,477.32,477.58,477.14,477.15,3197.0,475.6782,475.9373,475.4988,475.5087,3197.0
2025-03-03 11:05:00,477.48,477.5,476.27,476.52,3758.0,475.8376,475.8575,474.6318,474.8809,3758.0
2025-03-03 11:10:00,476.52,477.01,476.51,476.72,3968.0,474.8809,475.3692,474.8709,475.0802,3968.0
2025-03-03 11:15:00,476.57,477.0,476.55,476.55,940.0,474.9307,475.3593,474.9108,474.9108,940.0
2025-03-03 11:20:00,476.84,477.28,476.7,476.84,4403.0,475.1998,475.6383,475.0603,475.1998,4403.0
2025-03-03 11:25:00,477.2,477.2,476.0,476.57,6610.0,475.5586,475.5586,474.3627,474.9307,6610.0
2025-03-03 11:30:00,476.0,476.81,475.77,475.83,8027.0,474.3627,475.1699,474.1335,474.1933,8027.0
2025-03-03 11:35:00,475.74,476.23,475.58,475.65,1753.0,474.1036,474.5919,473.9441,474.0139,1753.0
2025-03-03 11:40:00,475.56,475.65,474.98,475.28,5174.0,473.9242,474.0139,473.3462,473.6452,5174.0
2025-03-03 11:45:00,475.28,475.69,474.95,475.69,4438.0,473.6452,474.0538,473.3163,474.0538,4438.0
2025-03-03 11:50:00,475.76,476.05,475.76,476.04,2928.0,474.1235,474.4125,474.1235,474.4026,2928.0
2025-03-03 11:55:00,476.03,476.49,475.84,476.49,5338.0,474.3926,474.851,474.2032,474.851,5338.0
2025-03-03 12:00:00,476.29,476.66,476.27,476.53,1772.0,474.6517,475.0204,474.6318,474.8909,1772.0
2025-03-03 12:05:00,476.52,476.9,476.24,476.9,5362.0,474.8809,475.2596,474.6019,475.2596,5362.0
2025-03-03 12:10:00,476.91,477.15,476.9,477.1,1474.0,475.2696,475.5087,475.2596,475.4589,1474.0
2025-03-03 12:15:00,476.88,477.34,476.53,477.34,7801.0,475.2397,475.6981,474.8909,475.6981,7801.0
2025-03-03 12:20:00,477.39,477.41,477.21,477.41,1425.0,475.7479,475.7678,475.5685,475.7678,1425.0
2025-03-03 12:25:00,477.47,477.5,477.15,477.29,1047.0,475.8276,475.8575,475.5087,475.6483,1047.0
2025-03-03 12:30:00,477.22,477.63,477.02,477.03,6563.0,475.5785,475.9871,475.3792,475.3892,6563.0
2025-03-03 12:35:00,477.28,477.35,477.03,477.27,2181.0,475.6383,475.7081,475.3892,475.6283,2181.0
2025-03-03 12:40:00,477.04,477.45,477.03,477.06,1510.0,475.3991,475.8077,475.3892,475.4191,1510.0
2025-03-03 12:45:00,477.07,477.1,476.76,476.91,2772.0,475.429,475.4589,475.1201,475.2696,2772.0
2025-03-03 12:50:00,476.83,476.92,475.92,475.92,4453.0,475.1898,475.2795,474.283,474.283,4453.0
2025-03-03 12:55:00,476.0,476.0,475.11,475.11,4267.0,474.3627,474.3627,473.4758,473.4758,4267.0
2025-03-03 13:00:00,475.33,475.33,474.99,475.0,1226.0,473.695,473.695,473.3562,473.3661,1226.0
2025-03-03 13:05:00,474.92,475.23,474.35,474.69,2915.0,473.2864,473.5953,472.7184,473.0572,2915.0
2025-03-03 13:10:00,474.38,475.42,474.37,474.64,9220.0,472.7483,473.7847,472.7383,473.0074,9220.0
2025-03-03 13:15:00,474.74,474.75,474.16,474.75,1970.0,473.107,473.117,472.529,473.117,1970.0
2025-03-03 13:20:00,474.31,475.27,473.8,475.27,8846.0,472.6785,473.6352,472.1703,473.6352,8846.0
2025-03-03 13:25:00,475.03,475.03,473.31,473.31,2869.0,473.396,473.396,471.682,471.682,2869.0
2025-03-03 13:30:00,473.7,474.15,473.05,473.59,10032.0,472.0706,472.5191,471.4228,471.961,10032.0
2025-03-03 13:35:00,473.68,474.21,473.68,473.77,1854.0,472.0507,472.5789,472.0507,472.1404,1854.0
2025-03-03 13:40:00,474.22,474.45,473.44,473.73,2034.0,472.5888,472.818,471.8115,472.1005,2034.0
2025-03-03 13:45:00,473.41,474.02,472.5,472.69,12215.0,471.7816,472.3895,470.8747,471.0641,12215.0
2025-03-03 13:50:00,472.56,473.45,472.19,472.37,3109.0,470.9345,471.8215,470.5658,470.7452,3109.0
2025-03-03 13:55:00,472.1,472.78,471.93,472.78,3345.0,470.4761,471.1538,470.3067,471.1538,3345.0
2025-03-03 14:00:00,472.71,473.4,472.65,472.9,3860.0,471.084,471.7716,471.0242,471.2734,3860.0
2025-03-03 14:05:00,473.12,473.59,473.12,473.55,2355.0,471.4926,471.961,471.4926,471.9211,2355.0
2025-03-03 14:10:00,473.25,473.25,472.82,472.99,2737.0,471.6222,471.6222,471.1936,471.3631,2737.0
2025-03-03 14:15:00,472.87,473.12,472.7,472.8,4727.0,471.2435,471.4926,471.074,471.1737,4727.0
2025-03-03 14:20:00,472.8,472.86,472.18,472.42,14727.0,471.1737,471.2335,470.5558,470.795,14727.0
2025-03-03 14:25:00,472.38,472.5,471.96,472.44,5653.0,470.7552,470.8747,470.3366,470.8149,5653.0
2025-03-03 14:30:00,472.2,472.6,471.94,472.06,7069.0,470.5758,470.9744,470.3167,470.4363,7069.0
2025-03-03 14:35:00,472.06,472.67,471.78,472.67,12844.0,470.4363,471.0442,470.1572,471.0442,12844.0
2025-03-03 14:40:00,472.83,473.14,472.8,472.98,2097.0,471.2036,471.5125,471.1737,471.3531,2097.0
2025-03-03 14:45:00,472.83,472.89,471.84,471.84,5501.0,471.2036,471.2634,470.217,470.217,5501.0
2025-03-03 14:50:00,472.17,472.17,470.29,470.81,11466.0,470.5459,470.5459,468.6723,469.1906,11466.0
2025-03-03 14:55:00,470.47,470.47,469.36,469.68,20498.0,468.8517,468.8517,467.7455,468.0644,20498.0
2025-03-03 15:00:00,469.67,469.67,466.92,466.92,21586.0,468.0545,468.0545,465.3139,465.3139,21586.0
2025-03-03 15:05:00,466.95,467.35,466.46,466.56,11892.0,465.3438,465.7425,464.8555,464.9552,11892.0
2025-03-03 15:10:00,466.49,466.75,464.7,465.04,18974.0,464.8854,465.1445,463.1016,463.4404,18974.0
2025-03-03 15:15:00,465.42,466.02,465.1,465.11,15021.0,463.8191,464.417,463.5002,463.5102,15021.0
2025-03-03 15:20:00,465.01,465.31,464.28,465.21,17764.0,463.4105,463.7095,462.683,463.6098,17764.0
2025-03-03 15:25:00,465.13,465.23,463.54,464.37,10672.0,463.5301,463.6297,461.9456,462.7727,10672.0
2025-03-03 15:30:00,464.4,465.08,464.19,464.5,10588.0,462.8026,463.4803,462.5933,462.9023,10588.0
2025-03-03 15:35:00,464.63,464.85,464.06,464.62,9636.0,463.0318,463.2511,462.4638,463.0218,9636.0
2025-03-03 15:40:00,464.78,465.03,463.71,465.03,23516.0,463.1813,463.4304,462.115,463.4304,23516.0
2025-03-03 15:45:00,464.74,466.37,464.63,465.98,24605.0,463.1414,464.7658,463.0318,464.3772,24605.0
2025-03-03 15:50:00,466.27,466.9,465.15,465.24,24908.0,464.6662,465.294,463.55,463.6397,24908.0
2025-03-03 15:55:00,465.43,465.99,465.16,465.99,54283.0,463.8291,464.3871,463.56,464.3871,54283.0
2025-03-04 09:30:00,453.8,454.57,451.73,453.76,90833.0,452.2391,453.0064,450.1762,452.1992,90833.0
2025-03-04 09:35:00,453.76,455.06,453.47,454.15,14106.0,452.1992,453.4947,451.9102,452.5879,14106.0
2025-03-04 09:40:00,454.0,454.6,451.41,452.33,33789.0,452.4384,453.0363,449.8573,450.7741,33789.0
2025-03-04 09:45:00,452.09,452.28,450.41,451.11,25466.0,450.5349,450.7243,448.8607,449.5583,25466.0
2025-03-04 09:50:00,450.83,450.83,448.15,449.16,32131.0,449.2793,449.2793,446.6085,447.615,32131.0
2025-03-04 09:55:00,448.89,451.16,448.26,450.7,38429.0,447.3459,449.6081,446.7181,449.1497,38429.0
2025-03-04 10:00:00,450.73,451.02,449.0,450.54,18088.0,449.1796,449.4686,447.4556,448.9903,18088.0
2025-03-04 10:05:00,450.54,450.79,448.88,449.17,19533.0,448.9903,449.2394,447.336,447.625,19533.0
2025-03-04 10:10:00,448.79,450.12,447.65,449.17,19093.0,447.2463,448.5717,446.1102,447.625,19093.0
2025-03-04 10:15:00,449.77,450.15,448.69,450.13,10448.0,448.2229,448.6016,447.1466,448.5817,10448.0
2025-03-04 10:20:00,450.16,452.58,450.14,452.58,16508.0,448.6116,451.0233,448.5916,451.0233,16508.0
2025-03-04 10:25:00,453.02,454.44,452.38,453.73,30881.0,451.4617,452.8769,450.8239,452.1693,30881.0
2025-03-04 10:30:00,453.73,456.27,453.33,455.94,32066.0,452.1693,454.7006,451.7707,454.3717,32066.0
2025-03-04 10:35:00,455.94,456.5,454.75,455.32,13908.0,454.3717,454.9298,453.1858,453.7538,13908.0
2025-03-04 10:40:00,455.31,455.31,453.86,454.76,19758.0,453.7439,453.7439,452.2989,453.1958,19758.0
2025-03-04 10:45:00,454.4,454.96,452.95,453.44,14448.0,452.837,453.3951,451.392,451.8803,14448.0
2025-03-04 10:50:00,453.16,453.7,452.33,453.13,8853.0,451.6013,452.1394,450.7741,451.5714,8853.0
2025-03-04 10:55:00,453.13,453.48,452.2,452.98,13099.0,451.5714,451.9202,450.6446,451.4219,13099.0
2025-03-04 11:00:00,453.15,453.76,452.48,452.76,18164.0,451.5913,452.1992,450.9236,451.2026,18164.0
2025-03-04 11:05:00,452.64,452.82,451.87,452.64,21871.0,451.083,451.2624,450.3157,451.083,21871.0
2025-03-04 11:10:00,452.78,454.06,452.24,453.77,13702.0,451.2226,452.4982,450.6844,452.2092,13702.0
2025-03-04 11:15:00,453.28,453.98,452.03,452.41,4584.0,451.7208,452.4184,450.4751,450.8538,4584.0
2025-03-04 11:20:00,452.34,453.48,452.09,452.09,9130.0,450.7841,451.9202,450.5349,450.5349,9130.0
2025-03-04 11:25:00,452.12,452.32,451.62,452.16,7587.0,450.5648,450.7642,450.0666,450.6047,7587.0
2025-03-04 11:30:00,452.32,452.7,451.6,451.77,10459.0,450.7642,451.1428,450.0466,450.216,10459.0
2025-03-04 11:35:00,451.63,451.88,450.84,451.14,13247.0,450.0765,450.3257,449.2892,449.5882,13247.0
2025-03-04 11:40:00,451.11,452.58,450.88,452.58,9478.0,449.5583,451.0233,449.3291,451.0233,9478.0
2025-03-04 11:45:00,452.57,453.06,452.25,452.75,6575.0,451.0133,451.5016,450.6944,451.1927,6575.0
2025-03-04 11:50:00,452.5,453.89,452.46,453.15,10627.0,450.9435,452.3288,450.9037,451.5913,10627.0
2025-03-04 11:55:00,453.15,454.2,453.08,453.67,10810.0,451.5913,452.6377,451.5215,452.1095,10810.0
2025-03-04 12:00:00,453.94,453.94,452.91,453.64,18453.0,452.3786,452.3786,451.3521,452.0796,18453.0
2025-03-04 12:05:00,453.35,453.49,453.04,453.28,2839.0,451.7906,451.9301,451.4817,451.7208,2839.0
2025-03-04 12:10:00,453.29,453.95,453.24,453.65,8976.0,451.7308,452.3885,451.681,452.0896,8976.0
2025-03-04 12:15:00,453.43,454.48,453.21,454.1,13171.0,451.8703,452.9167,451.6511,452.538,13171.0
2025-03-04 12:20:00,454.1,455.31,454.02,455.26,11510.0,452.538,453.7439,452.4583,453.694,11510.0
2025-03-04 12:25:00,454.65,455.93,454.65,455.8,5265.0,453.0861,454.3617,453.0861,454.2322,5265.0
2025-03-04 12:30:00,455.8,456.1,455.29,455.52,8406.0,454.2322,454.5311,453.7239,453.9531,8406.0
2025-03-04 12:35:00,455.98,456.5,455.26,455.26,5170.0,454.4116,454.9298,453.694,453.694,5170.0
2025-03-04 12:40:00,455.52,455.92,455.42,455.67,11805.0,453.9531,454.3518,453.8535,454.1026,11805.0
2025-03-04 12:45:00,455.5,456.5,455.47,455.97,7245.0,453.9332,454.9298,453.9033,454.4016,7245.0
2025-03-04 12:50:00,455.7,456.57,455.5,456.57,11355.0,454.1325,454.9995,453.9332,454.9995,11355.0
2025-03-04 12:55:00,456.58,456.59,455.36,455.76,14951.0,455.0095,455.0195,453.7937,454.1923,14951.0
2025-03-04 13:00:00,455.77,456.93,455.76,456.71,10562.0,454.2023,455.3583,454.1923,455.1391,10562.0
2025-03-04 13:05:00,456.5,457.69,456.19,457.42,6928.0,454.9298,456.1157,454.6208,455.8466,6928.0
2025-03-04 13:10:00,457.44,458.5,457.44,458.17,18235.0,455.8665,456.9229,455.8665,456.594,18235.0
2025-03-04 13:15:00,458.17,458.2,457.61,457.98,7985.0,456.594,456.6239,456.036,456.4047,7985.0
2025-03-04 13:20:00,457.94,458.02,456.33,457.0,15468.0,456.3648,456.4445,454.7604,455.4281,15468.0
2025-03-04 13:25:00,457.01,457.01,456.01,456.07,12473.0,455.438,455.438,454.4415,454.5013,12473.0
2025-03-04 13:30:00,456.26,456.85,456.03,456.85,4484.0,454.6906,455.2786,454.4614,455.2786,4484.0
2025-03-04 13:35:00,456.77,457.46,456.54,456.93,4173.0,455.1988,455.8865,454.9696,455.3583,4173.0
2025-03-04 13:40:00,457.29,458.07,457.02,457.46,11881.0,455.7171,456.4944,455.448,455.8865,11881.0
2025-03-04 13:45:00,457.76,458.56,457.76,458.56,5356.0,456.1854,456.9827,456.1854,456.9827,5356.0
2025-03-04 13:50:00,458.4,459.51,458.37,459.13,1939.0,456.8232,457.9294,456.7933,457.5507,1939.0
2025-03-04 13:55:00,459.44,460.25,459.05,460.06,4629.0,457.8597,458.6669,457.471,458.4775,4629.0
2025-03-04 14:00:00,460.04,461.49,459.96,461.19,1954.0,458.4576,459.9026,458.3779,459.6036,1954.0
2025-03-04 14:05:00,461.2,462.45,461.19,462.22,3855.0,459.6136,460.8593,459.6036,460.6301,3855.0
2025-03-04 14:10:00,462.06,462.27,461.19,461.7,20860.0,460.4706,460.6799,459.6036,460.1119,20860.0
2025-03-04 14:15:00,461.37,461.99,461.37,461.59,2201.0,459.783,460.4009,459.783,460.0023,2201.0
2025-03-04 14:20:00,461.67,461.99,461.42,461.71,3187.0,460.082,460.4009,459.8328,460.1219,3187.0
2025-03-04 14:25:00,461.84,461.84,460.54,460.54,7822.0,460.2514,460.2514,458.9559,458.9559,7822.0
2025-03-04 14:30:00,460.78,460.86,459.89,460.27,11062.0,459.1951,459.2748,458.3081,458.6868,11062.0
2025-03-04 14:35:00,460.41,460.92,460.18,460.92,3231.0,458.8263,459.3346,458.5971,459.3346,3231.0
2025-03-04 14:40:00,460.9,461.06,460.45,460.8,7972.0,459.3146,459.4741,458.8662,459.215,7972.0
2025-03-04 14:45:00,460.91,461.64,460.9,461.42,5100.0,459.3246,460.0521,459.3146,459.8328,5100.0
2025-03-04 14:50:00,461.47,462.29,461.22,461.25,6866.0,459.8827,460.6999,459.6335,459.6634,6866.0
2025-03-04 14:55:00,461.45,461.69,461.28,461.28,6603.0,459.8627,460.1019,459.6933,459.6933,6603.0
2025-03-04 15:00:00,461.47,461.77,460.53,460.67,16839.0,459.8827,460.1816,458.9459,459.0854,16839.0
2025-03-04 15:05:00,460.67,461.35,460.17,461.35,11248.0,459.0854,459.7631,458.5871,459.7631,11248.0
2025-03-04 15:10:00,460.89,461.76,460.69,461.6,11833.0,459.3047,460.1717,459.1054,460.0122,11833.0
2025-03-04 15:15:00,461.53,462.13,461.48,461.71,3567.0,459.9425,460.5404,459.8926,460.1219,3567.0
2025-03-04 15:20:00,462.38,463.29,462.25,463.22,3961.0,460.7895,461.6964,460.66,461.6267,3961.0
2025-03-04 15:25:00,463.2,463.2,461.51,461.85,5924.0,461.6067,461.6067,459.9225,460.2614,5924.0
2025-03-04 15:30:00,461.41,461.5,458.82,459.19,16471.0,459.8229,459.9126,457.2418,457.6105,16471.0
2025-03-04 15:35:00,459.38,460.45,458.88,459.86,53027.0,457.7999,458.8662,457.3016,458.2782,53027.0
2025-03-04 15:40:00,459.72,460.19,458.88,459.92,20695.0,458.1387,458.6071,457.3016,458.338,20695.0
2025-03-04 15:45:00,459.92,459.92,458.57,459.1,30985.0,458.338,458.338,456.9927,457.5208,30985.0
2025-03-04 15:50:00,458.95,459.27,456.99,458.55,30640.0,457.3713,457.6902,455.4181,456.9727,30640.0
2025-03-04 15:55:00,458.78,459.07,457.91,458.18,126765.0,457.2019,457.4909,456.3349,456.604,126765.0
2025-03-05 09:30:00,460.39,460.39,459.41,460.28,16838.0,458.8064,458.8064,457.8298,458.6968,16838.0
2025-03-05 09:35:00,460.81,462.99,460.42,462.42,7137.0,459.2249,461.3974,458.8363,460.8294,7137.0
2025-03-05 09:40:00,463.15,464.68,462.81,464.56,10514.0,461.5569,463.0816,461.2181,462.962,10514.0
2025-03-05 09:45:00,464.54,465.78,464.01,465.35,15253.0,462.9421,464.1779,462.4139,463.7493,15253.0
2025-03-05 09:50:00,465.32,466.65,464.82,464.82,7392.0,463.7194,465.0449,463.2212,463.2212,7392.0
2025-03-05 09:55:00,464.44,465.0,463.09,463.72,5740.0,462.8425,463.4005,461.4971,462.1249,5740.0
2025-03-05 10:00:00,464.01,466.5,463.9,465.0,10258.0,462.4139,464.8954,462.3043,463.4005,10258.0
2025-03-05 10:05:00,464.66,465.62,464.39,464.98,5388.0,463.0617,464.0184,462.7926,463.3806,5388.0
2025-03-05 10:10:00,464.68,464.76,463.51,463.85,3374.0,463.0816,463.1614,461.9157,462.2545,3374.0
2025-03-05 10:15:00,463.94,464.38,463.33,463.6,4100.0,462.3442,462.7827,461.7363,462.0054,4100.0
2025-03-05 10:20:00,464.18,464.29,462.83,463.71,3649.0,462.5834,462.693,461.238,462.115,3649.0
2025-03-05 10:25:00,463.18,463.84,463.17,463.61,1409.0,461.5868,462.2445,461.5768,462.0153,1409.0
2025-03-05 10:30:00,463.64,464.14,463.18,464.14,2634.0,462.0452,462.5435,461.5868,462.5435,2634.0
2025-03-05 10:35:00,464.48,465.19,464.19,464.7,5009.0,462.8823,463.5899,462.5933,463.1016,5009.0
2025-03-05 10:40:00,464.47,464.47,463.58,463.92,5478.0,462.8724,462.8724,461.9854,462.3242,5478.0
2025-03-05 10:45:00,464.0,464.15,463.69,463.98,1816.0,462.404,462.5535,462.095,462.384,1816.0
2025-03-05 10:50:00,463.7,463.88,463.13,463.61,4582.0,462.105,462.2844,461.537,462.0153,4582.0
2025-03-05 10:55:00,463.61,463.74,460.6,460.9,43690.0,462.0153,462.1449,459.0157,459.3146,43690.0
2025-03-05 11:00:00,460.75,461.04,460.51,461.01,2859.0,459.1652,459.4542,458.926,459.4243,2859.0
2025-03-05 11:05:00,460.9,461.43,460.44,460.91,4543.0,459.3146,459.8428,458.8562,459.3246,4543.0
2025-03-05 11:10:00,460.91,460.98,460.01,460.98,21990.0,459.3246,459.3944,458.4277,459.3944,21990.0
2025-03-05 11:15:00,460.98,461.08,459.89,459.89,4658.0,459.3944,459.494,458.3081,458.3081,4658.0
2025-03-05 11:20:00,459.8,459.91,459.22,459.74,4079.0,458.2184,458.328,457.6404,458.1586,4079.0
2025-03-05 11:25:00,459.92,460.17,458.65,460.17,6063.0,458.338,458.5871,457.0724,458.5871,6063.0
2025-03-05 11:30:00,460.17,460.18,459.4,459.75,4909.0,458.5871,458.5971,457.8198,458.1686,4909.0
2025-03-05 11:35:00,459.96,460.95,459.96,460.84,3355.0,458.3779,459.3645,458.3779,459.2548,3355.0
2025-03-05 11:40:00,460.69,460.81,460.08,460.08,5924.0,459.1054,459.2249,458.4975,458.4975,5924.0
2025-03-05 11:45:00,460.34,460.4,459.22,459.93,6265.0,458.7566,458.8164,457.6404,458.348,6265.0
2025-03-05 11:50:00,459.93,460.78,459.7,460.75,10343.0,458.348,459.1951,458.1188,459.1652,10343.0
2025-03-05 11:55:00,461.02,463.15,460.64,461.93,7504.0,459.4342,461.5569,459.0555,460.3411,7504.0
2025-03-05 12:00:00,462.28,463.7,462.28,462.43,3258.0,460.6899,462.105,460.6899,460.8394,3258.0
2025-03-05 12:05:00,462.12,462.12,461.69,461.82,2233.0,460.5304,460.5304,460.1019,460.2315,2233.0
2025-03-05 12:10:00,461.76,462.78,461.56,462.78,3819.0,460.1717,461.1882,459.9724,461.1882,3819.0
2025-03-05 12:15:00,462.1,462.58,461.86,462.16,1528.0,460.5105,460.9889,460.2713,460.5703,1528.0
2025-03-05 12:20:00,461.71,462.53,461.71,462.18,2340.0,460.1219,460.939,460.1219,460.5902,2340.0
2025-03-05 12:25:00,462.17,462.88,462.15,462.68,1815.0,460.5803,461.2878,460.5603,461.0885,1815.0
2025-03-05 12:30:00,462.64,463.22,462.64,462.98,2292.0,461.0487,461.6267,461.0487,461.3875,2292.0
2025-03-05 12:35:00,462.98,462.98,462.82,462.96,975.0,461.3875,461.3875,461.228,461.3676,975.0
2025-03-05 12:40:00,463.02,463.8,462.73,463.51,10026.0,461.4273,462.2047,461.1383,461.9157,10026.0
2025-03-05 12:45:00,463.48,463.62,463.02,463.56,2998.0,461.8858,462.0253,461.4273,461.9655,2998.0
2025-03-05 12:50:00,463.93,464.61,463.93,464.28,2896.0,462.3342,463.0119,462.3342,462.683,2896.0
2025-03-05 12:55:00,464.29,464.49,463.94,464.48,2806.0,462.693,462.8923,462.3442,462.8823,2806.0
2025-03-05 13:00:00,464.48,465.02,464.48,464.75,2465.0,462.8823,463.4205,462.8823,463.1514,2465.0
2025-03-05 13:05:00,464.67,464.89,462.59,462.59,3975.0,463.0717,463.2909,460.9988,460.9988,3975.0
2025-03-05 13:10:00,462.87,463.8,462.87,463.61,5005.0,461.2779,462.2047,461.2779,462.0153,5005.0
2025-03-05 13:15:00,463.04,463.36,462.89,463.3,7478.0,461.4473,461.7662,461.2978,461.7064,7478.0
2025-03-05 13:20:00,463.31,463.95,463.3,463.84,6035.0,461.7163,462.3541,461.7064,462.2445,6035.0
2025-03-05 13:25:00,463.78,464.18,463.51,463.67,4832.0,462.1847,462.5834,461.9157,462.0751,4832.0
2025-03-05 13:30:00,463.57,463.75,462.49,462.87,6005.0,461.9755,462.1548,460.8992,461.2779,6005.0
2025-03-05 13:35:00,462.71,463.26,462.7,462.96,2004.0,461.1184,461.6665,461.1084,461.3676,2004.0
2025-03-05 13:40:00,463.15,463.39,462.42,462.42,4330.0,461.5569,461.7961,460.8294,460.8294,4330.0
2025-03-05 13:45:00,462.59,464.11,462.3,463.87,4462.0,460.9988,462.5136,460.7098,462.2744,4462.0
2025-03-05 13:50:00,463.86,464.07,463.64,463.64,1597.0,462.2645,462.4737,462.0452,462.0452,1597.0
2025-03-05 13:55:00,464.19,465.47,464.07,465.47,3070.0,462.5933,463.8689,462.4737,463.8689,3070.0
2025-03-05 14:00:00,465.12,465.64,465.08,465.48,5601.0,463.5201,464.0383,463.4803,463.8789,5601.0
2025-03-05 14:05:00,465.34,466.48,465.1,466.35,4409.0,463.7394,464.8754,463.5002,464.7459,4409.0
2025-03-05 14:10:00,466.5,466.75,466.11,466.74,6705.0,464.8954,465.1445,464.5067,465.1345,6705.0
2025-03-05 14:15:00,466.62,466.97,465.91,465.91,5504.0,465.015,465.3638,464.3074,464.3074,5504.0
2025-03-05 14:20:00,466.31,467.2,466.17,467.14,1667.0,464.706,465.593,464.5665,465.5332,1667.0
2025-03-05 14:25:00,467.24,467.24,466.42,466.71,5793.0,465.6328,465.6328,464.8157,465.1047,5793.0
2025-03-05 14:30:00,466.97,466.97,466.0,466.21,5776.0,465.3638,465.3638,464.3971,464.6064,5776.0
2025-03-05 14:35:00,466.2,466.51,465.72,466.51,2704.0,464.5964,464.9053,464.1181,464.9053,2704.0
2025-03-05 14:40:00,466.38,466.38,465.84,465.85,3229.0,464.7758,464.7758,464.2376,464.2476,3229.0
2025-03-05 14:45:00,465.99,466.44,465.86,466.44,1096.0,464.3871,464.8356,464.2576,464.8356,1096.0
2025-03-05 14:50:00,466.44,467.15,466.31,466.98,4326.0,464.8356,465.5431,464.706,465.3737,4326.0
2025-03-05 14:55:00,466.95,467.78,466.95,467.17,8355.0,465.3438,466.171,465.3438,465.5631,8355.0
2025-03-05 15:00:00,466.86,468.01,466.82,467.86,2898.0,465.2541,466.4002,465.2143,466.2507,2898.0
2025-03-05 15:05:00,468.29,468.62,468.0,468.55,4208.0,466.6792,467.0081,466.3902,466.9383,4208.0
2025-03-05 15:10:00,468.67,468.84,468.35,468.55,3826.0,467.0579,467.2273,466.739,466.9383,3826.0
2025-03-05 15:15:00,468.81,468.81,467.18,467.85,7390.0,467.1974,467.1974,465.573,466.2407,7390.0
2025-03-05 15:20:00,467.5,467.96,467.42,467.63,3786.0,465.8919,466.3504,465.8122,466.0215,3786.0
2025-03-05 15:25:00,467.82,468.4,467.4,468.3,6203.0,466.2108,466.7888,465.7923,466.6892,6203.0
2025-03-05 15:30:00,468.14,468.14,467.11,467.12,8592.0,466.5297,466.5297,465.5033,465.5132,8592.0
2025-03-05 15:35:00,467.19,467.52,466.85,467.49,13879.0,465.583,465.9119,465.2442,465.882,13879.0
2025-03-05 15:40:00,467.43,468.16,467.4,467.9,5376.0,465.8222,466.5497,465.7923,466.2906,5376.0
2025-03-05 15:45:00,467.82,467.89,467.04,467.59,8953.0,466.2108,466.2806,465.4335,465.9816,8953.0
2025-03-05 15:50:00,467.54,467.62,466.16,467.42,18889.0,465.9318,466.0115,464.5565,465.8122,18889.0
2025-03-05 15:55:00,467.42,468.71,467.18,467.35,59603.0,465.8122,467.0978,465.573,465.7425,59603.0
2025-03-06 09:30:00,468.0,469.19,465.3,466.21,21878.0,466.3902,467.5761,463.6995,464.6064,21878.0
2025-03-06 09:35:00,466.15,469.59,466.14,468.84,6139.0,464.5466,467.9747,464.5366,467.2273,6139.0
2025-03-06 09:40:00,468.84,470.0,468.56,469.39,8265.0,467.2273,468.3833,466.9483,467.7754,8265.0
2025-03-06 09:45:00,469.39,471.34,469.39,471.19,3873.0,467.7754,469.7187,467.7754,469.5692,3873.0
2025-03-06 09:50:00,470.44,472.65,469.59,470.83,11210.0,468.8218,471.0242,467.9747,469.2105,11210.0
2025-03-06 09:55:00,471.2,471.2,469.22,469.58,9621.0,469.5792,469.5792,467.606,467.9648,9621.0
2025-03-06 10:00:00,469.66,472.7,469.66,472.64,8910.0,468.0445,471.074,468.0445,471.0143,8910.0
2025-03-06 10:05:00,472.65,474.0,472.65,473.88,18835.0,471.0242,472.3696,471.0242,472.25,18835.0
2025-03-06 10:10:00,474.2,475.46,473.8,474.38,15367.0,472.5689,473.8246,472.1703,472.7483,15367.0
2025-03-06 10:15:00,474.45,475.74,474.34,474.48,6485.0,472.818,474.1036,472.7084,472.8479,6485.0
2025-03-06 10:20:00,475.0,475.49,474.03,474.51,13213.0,473.3661,473.8545,472.3995,472.8778,13213.0
2025-03-06 10:25:00,474.16,475.99,473.98,475.61,18323.0,472.529,474.3527,472.3496,473.974,18323.0
2025-03-06 10:30:00,475.61,476.18,475.46,475.8,15977.0,473.974,474.5421,473.8246,474.1634,15977.0
2025-03-06 10:35:00,475.81,478.46,475.39,478.46,11681.0,474.1734,476.8142,473.7548,476.8142,11681.0
2025-03-06 10:40:00,478.57,479.1,478.17,479.1,9063.0,476.9239,477.452,476.5252,477.452,9063.0
2025-03-06 10:45:00,478.76,479.57,478.5,478.6,14142.0,477.1132,477.9204,476.8541,476.9538,14142.0
2025-03-06 10:50:00,478.59,478.59,477.07,477.31,11797.0,476.9438,476.9438,475.429,475.6682,11797.0
2025-03-06 10:55:00,477.97,479.13,477.53,478.75,13331.0,476.3259,477.4819,475.8874,477.1032,13331.0
2025-03-06 11:00:00,479.12,479.98,478.39,478.78,17793.0,477.472,478.329,476.7445,477.1331,17793.0
2025-03-06 11:05:00,479.14,481.51,478.97,481.51,7307.0,477.4919,479.8537,477.3225,479.8537,7307.0
2025-03-06 11:10:00,480.65,481.01,479.87,479.9,11350.0,478.9967,479.3555,478.2194,478.2493,11350.0
2025-03-06 11:15:00,479.9,480.31,479.28,479.58,4947.0,478.2493,478.6579,477.6314,477.9304,4947.0
2025-03-06 11:20:00,479.87,480.48,479.28,479.94,22744.0,478.2194,478.8273,477.6314,478.2891,22744.0
2025-03-06 11:25:00,479.28,481.05,479.28,480.92,13974.0,477.6314,479.3953,477.6314,479.2658,13974.0
2025-03-06 11:30:00,480.75,482.75,480.75,482.59,19561.0,479.0964,481.0895,479.0964,480.93,19561.0
2025-03-06 11:35:00,482.54,482.93,481.08,481.8,12097.0,480.8802,481.2689,479.4252,480.1427,12097.0
2025-03-06 11:40:00,481.64,481.64,479.92,480.35,9089.0,479.9833,479.9833,478.2692,478.6977,9089.0
2025-03-06 11:45:00,480.35,480.52,477.89,478.53,3183.0,478.6977,478.8672,476.2462,476.884,3183.0
2025-03-06 11:50:00,478.23,478.26,476.0,476.21,6094.0,476.585,476.6149,474.3627,474.572,6094.0
2025-03-06 11:55:00,476.0,476.73,475.45,476.47,9342.0,474.3627,475.0902,473.8146,474.8311,9342.0
2025-03-06 12:00:00,476.47,477.36,476.24,476.6,2781.0,474.8311,475.718,474.6019,474.9606,2781.0
2025-03-06 12:05:00,476.58,477.02,475.39,476.89,5788.0,474.9407,475.3792,473.7548,475.2496,5788.0
2025-03-06 12:10:00,476.92,476.92,476.32,476.58,3944.0,475.2795,475.2795,474.6816,474.9407,3944.0
2025-03-06 12:15:00,476.58,476.97,475.99,476.97,2105.0,474.9407,475.3294,474.3527,475.3294,2105.0
2025-03-06 12:20:00,476.99,477.81,476.75,476.75,1984.0,475.3493,476.1665,475.1101,475.1101,1984.0
2025-03-06 12:25:00,476.71,477.43,476.51,477.4,8766.0,475.0703,475.7878,474.8709,475.7579,8766.0
2025-03-06 12:30:00,477.23,477.48,476.22,476.22,5911.0,475.5885,475.8376,474.5819,474.5819,5911.0
2025-03-06 12:35:00,476.24,476.24,475.63,475.87,2337.0,474.6019,474.6019,473.994,474.2331,2337.0
2025-03-06 12:40:00,475.66,476.78,475.66,475.98,6053.0,474.0239,475.14,474.0239,474.3428,6053.0
2025-03-06 12:45:00,475.92,475.96,475.03,475.35,5269.0,474.283,474.3228,473.396,473.7149,5269.0
2025-03-06 12:50:00,475.35,476.2,475.0,475.76,4492.0,473.7149,474.562,473.3661,474.1235,4492.0
2025-03-06 12:55:00,475.75,477.32,475.74,477.32,1301.0,474.1136,475.6782,474.1036,475.6782,1301.0
2025-03-06 13:00:00,477.19,477.33,476.98,477.19,1842.0,475.5486,475.6881,475.3393,475.5486,1842.0
2025-03-06 13:05:00,477.3,477.64,477.01,477.64,6094.0,475.6582,475.9971,475.3692,475.9971,6094.0
2025-03-06 13:10:00,477.67,479.16,477.67,478.61,8175.0,476.027,477.5118,476.027,476.9637,8175.0
2025-03-06 13:15:00,478.61,479.63,478.53,479.59,4145.0,476.9637,477.9802,476.884,477.9403,4145.0
2025-03-06 13:20:00,479.58,479.58,478.43,479.18,15706.0,477.9304,477.9304,476.7843,477.5318,15706.0
2025-03-06 13:25:00,479.12,479.72,478.98,479.23,18103.0,477.472,478.0699,477.3324,477.5816,18103.0
2025-03-06 13:30:00,479.23,479.46,478.04,478.35,7193.0,477.5816,477.8108,476.3957,476.7046,7193.0
2025-03-06 13:35:00,478.21,478.49,477.41,477.48,8813.0,476.5651,476.8441,475.7678,475.8376,8813.0
2025-03-06 13:40:00,477.36,478.05,477.06,478.05,7844.0,475.718,476.4056,475.4191,476.4056,7844.0
2025-03-06 13:45:00,478.01,479.61,478.01,479.53,8770.0,476.3658,477.9603,476.3658,477.8806,8770.0
2025-03-06 13:50:00,479.57,480.7,479.07,480.42,14768.0,477.9204,479.0465,477.4221,478.7675,14768.0
2025-03-06 13:55:00,480.57,480.73,480.19,480.73,4395.0,478.917,479.0764,478.5383,479.0764,4395.0
2025-03-06 14:00:00,480.74,480.8,479.94,480.23,7978.0,479.0864,479.1462,478.2891,478.5781,7978.0
2025-03-06 14:05:00,480.14,480.7,480.14,480.46,3192.0,478.4885,479.0465,478.4885,478.8074,3192.0
2025-03-06 14:10:00,480.63,481.44,480.63,481.22,8227.0,478.9768,479.784,478.9768,479.5647,8227.0
2025-03-06 14:15:00,481.02,481.44,479.73,480.16,6917.0,479.3654,479.784,478.0799,478.5084,6917.0
2025-03-06 14:20:00,480.13,480.72,479.91,480.7,3927.0,478.4785,479.0665,478.2592,479.0465,3927.0
2025-03-06 14:25:00,480.45,480.53,480.06,480.53,4093.0,478.7974,478.8771,478.4087,478.8771,4093.0
2025-03-06 14:30:00,480.32,480.74,479.89,480.4,5953.0,478.6678,479.0864,478.2393,478.7476,5953.0
2025-03-06 14:35:00,480.46,480.76,480.07,480.73,13410.0,478.8074,479.1063,478.4187,479.0764,13410.0
2025-03-06 14:40:00,480.3,481.74,480.3,481.28,5078.0,478.6479,480.083,478.6479,479.6245,5078.0
2025-03-06 14:45:00,481.28,482.81,481.16,482.71,6720.0,479.6245,481.1493,479.5049,481.0496,6720.0
2025-03-06 14:50:00,482.71,484.14,482.57,483.31,16521.0,481.0496,482.4747,480.9101,481.6476,16521.0
2025-03-06 14:55:00,482.68,482.69,479.81,479.81,7384.0,481.0197,481.0297,478.1596,478.1596,7384.0
2025-03-06 15:00:00,479.62,481.02,479.37,481.02,3134.0,477.9702,479.3654,477.7211,479.3654,3134.0
2025-03-06 15:05:00,481.37,482.69,480.59,482.48,14752.0,479.7142,481.0297,478.9369,480.8204,14752.0
2025-03-06 15:10:00,482.48,483.18,482.4,483.18,7325.0,480.8204,481.518,480.7407,481.518,7325.0
2025-03-06 15:15:00,483.54,483.59,482.42,483.08,8524.0,481.8768,481.9266,480.7606,481.4183,8524.0
2025-03-06 15:20:00,483.14,483.43,481.59,481.71,5280.0,481.4781,481.7671,479.9335,480.0531,5280.0
2025-03-06 15:25:00,481.84,484.14,481.83,484.14,5346.0,480.1826,482.4747,480.1726,482.4747,5346.0
2025-03-06 15:30:00,484.25,484.84,483.74,484.08,11364.0,482.5843,483.1723,482.0761,482.4149,11364.0
2025-03-06 15:35:00,483.98,484.89,483.98,484.18,13542.0,482.3152,483.2221,482.3152,482.5146,13542.0
2025-03-06 15:40:00,483.94,483.94,482.42,482.49,17463.0,482.2754,482.2754,480.7606,480.8304,17463.0
2025-03-06 15:45:00,482.53,484.02,482.35,483.79,22120.0,480.8702,482.3551,480.6909,482.1259,22120.0
2025-03-06 15:50:00,483.48,483.98,483.02,483.57,17915.0,481.817,482.3152,481.3586,481.9067,17915.0
2025-03-06 15:55:00,483.89,483.96,482.73,482.91,41088.0,482.2256,482.2953,481.0695,481.2489,41088.0
2025-03-07 09:30:00,478.27,481.61,478.27,481.38,25264.0,476.6249,479.9534,476.6249,479.7242,25264.0
2025-03-07 09:35:00,481.47,482.44,479.82,481.31,12183.0,479.8139,480.7805,478.1696,479.6544,12183.0
2025-03-07 09:40:00,481.31,483.73,481.31,483.73,8273.0,479.6544,482.0661,479.6544,482.0661,8273.0
2025-03-07 09:45:00,484.03,488.02,484.03,487.79,22081.0,482.3651,486.3414,482.3651,486.1121,22081.0
2025-03-07 09:50:00,487.79,489.14,487.31,488.89,26796.0,486.1121,487.4575,485.6338,487.2084,26796.0
2025-03-07 09:55:00,488.6,489.15,487.5,487.94,13569.0,486.9194,487.4675,485.8231,486.2616,13569.0
2025-03-07 10:00:00,487.79,490.71,487.08,490.33,27643.0,486.1121,489.0221,485.4046,488.6434,27643.0
2025-03-07 10:05:00,490.33,491.2,489.73,491.09,9461.0,488.6434,489.5104,488.0455,489.4008,9461.0
2025-03-07 10:10:00,491.09,491.37,488.44,488.45,25002.0,489.4008,489.6798,486.7599,486.7699,25002.0
2025-03-07 10:15:00,488.39,488.45,487.2,487.81,13882.0,486.7101,486.7699,485.5242,486.1321,13882.0
2025-03-07 10:20:00,487.81,489.59,487.71,489.38,11823.0,486.1321,487.906,486.0324,487.6967,11823.0
2025-03-07 10:25:00,489.19,490.64,488.97,489.77,3921.0,487.5073,488.9523,487.2881,488.0853,3921.0
2025-03-07 10:30:00,489.79,489.79,487.79,488.77,9178.0,488.1053,488.1053,486.1121,487.0888,9178.0
2025-03-07 10:35:00,488.53,488.75,487.73,488.73,3774.0,486.8496,487.0688,486.0524,487.0489,3774.0
2025-03-07 10:40:00,488.45,489.86,487.26,489.5,9728.0,486.7699,488.175,485.584,487.8163,9728.0
2025-03-07 10:45:00,489.5,491.82,489.08,491.8,14806.0,487.8163,490.1283,487.3977,490.1084,14806.0
2025-03-07 10:50:00,491.34,491.34,488.87,489.33,8038.0,489.6499,489.6499,487.1884,487.6468,8038.0
2025-03-07 10:55:00,489.68,489.99,489.02,489.02,5795.0,487.9956,488.3046,487.3379,487.3379,5795.0
2025-03-07 11:00:00,489.02,489.86,488.54,488.54,7511.0,487.3379,488.175,486.8596,486.8596,7511.0
2025-03-07 11:05:00,488.36,489.45,488.15,489.45,7163.0,486.6802,487.7664,486.4709,487.7664,7163.0
2025-03-07 11:10:00,489.12,489.66,488.99,489.42,6656.0,487.4376,487.9757,487.308,487.7365,6656.0
2025-03-07 11:15:00,489.24,490.79,489.11,490.58,25230.0,487.5572,489.1018,487.4276,488.8925,25230.0
2025-03-07 11:20:00,490.69,491.7,489.17,489.59,20362.0,489.0022,490.0087,487.4874,487.906,20362.0
2025-03-07 11:25:00,489.59,489.59,487.22,487.63,33225.0,487.906,487.906,485.5441,485.9527,33225.0
2025-03-07 11:30:00,487.45,487.99,486.99,487.93,20747.0,485.7733,486.3115,485.3149,486.2517,20747.0
2025-03-07 11:35:00,488.39,488.61,487.5,487.79,11003.0,486.7101,486.9293,485.8231,486.1121,11003.0
2025-03-07 11:40:00,487.64,487.79,486.75,487.7,20057.0,485.9627,486.1121,485.0757,486.0225,20057.0
2025-03-07 11:45:00,487.74,488.08,486.72,486.72,10585.0,486.0623,486.4011,485.0458,485.0458,10585.0
2025-03-07 11:50:00,487.03,489.68,487.02,489.68,11455.0,485.3548,487.9956,485.3448,487.9956,11455.0
2025-03-07 11:55:00,489.3,490.02,488.93,489.27,6870.0,487.617,488.3345,487.2482,487.5871,6870.0
2025-03-07 12:00:00,489.1,489.8,487.43,487.43,19942.0,487.4176,488.1152,485.7534,485.7534,19942.0
2025-03-07 12:05:00,487.42,487.68,484.76,484.77,17988.0,485.7434,486.0025,483.0926,483.1025,17988.0
2025-03-07 12:10:00,484.69,485.67,484.21,485.5,26190.0,483.0228,483.9994,482.5445,483.83,26190.0
2025-03-07 12:15:00,485.62,486.33,485.29,486.33,14841.0,483.9496,484.6572,483.6207,484.6572,14841.0
2025-03-07 12:20:00,486.83,488.1,486.74,487.78,5167.0,485.1554,486.4211,485.0658,486.1022,5167.0
2025-03-07 12:25:00,487.96,488.15,487.6,488.1,8157.0,486.2816,486.4709,485.9228,486.4211,8157.0
2025-03-07 12:30:00,487.85,490.06,487.83,490.06,5920.0,486.1719,488.3743,486.152,488.3743,5920.0
2025-03-07 12:35:00,490.06,491.05,489.66,490.75,7842.0,488.3743,489.3609,487.9757,489.062,7842.0
2025-03-07 12:40:00,490.76,492.32,490.49,492.09,9153.0,489.0719,490.6266,488.8029,490.3974,9153.0
2025-03-07 12:45:00,492.25,493.61,492.24,492.33,15874.0,490.5568,491.9121,490.5468,490.6365,15874.0
2025-03-07 12:50:00,492.72,493.08,492.08,493.01,7845.0,491.0252,491.3839,490.3874,491.3142,7845.0
2025-03-07 12:55:00,492.98,492.98,491.07,491.09,15582.0,491.2843,491.2843,489.3809,489.4008,15582.0
2025-03-07 13:00:00,491.41,492.02,491.39,491.81,8705.0,489.7197,490.3276,489.6998,490.1183,8705.0
2025-03-07 13:05:00,492.13,493.5,491.92,492.28,6386.0,490.4372,491.8025,490.2279,490.5867,6386.0
2025-03-07 13:10:00,492.28,493.04,491.94,493.04,7220.0,490.5867,491.3441,490.2479,491.3441,7220.0
2025-03-07 13:15:00,493.17,493.31,492.81,493.29,4256.0,491.4736,491.6132,491.1149,491.5932,4256.0
2025-03-07 13:20:00,492.96,493.5,492.3,492.53,11192.0,491.2644,491.8025,490.6066,490.8358,11192.0
2025-03-07 13:25:00,492.53,492.65,491.86,491.87,9127.0,490.8358,490.9554,490.1681,490.1781,9127.0
2025-03-07 13:30:00,492.11,492.5,491.22,491.47,11531.0,490.4173,490.8059,489.5303,489.7795,11531.0
2025-03-07 13:35:00,491.46,492.99,491.31,492.89,13875.0,489.7695,491.2943,489.62,491.1946,13875.0
2025-03-07 13:40:00,492.87,493.31,492.59,492.97,8041.0,491.1747,491.6132,490.8956,491.2743,8041.0
2025-03-07 13:45:00,492.97,493.29,491.85,491.86,5407.0,491.2743,491.5932,490.1582,490.1681,5407.0
2025-03-07 13:50:00,491.85,493.32,491.85,493.25,5589.0,490.1582,491.6231,490.1582,491.5534,5589.0
2025-03-07 13:55:00,493.42,493.69,492.75,492.81,23599.0,491.7228,491.9918,491.0551,491.1149,23599.0
2025-03-07 14:00:00,493.33,494.17,492.35,492.37,8464.0,491.6331,492.4702,490.6565,490.6764,8464.0
2025-03-07 14:05:00,492.73,492.73,491.67,492.03,8068.0,491.0352,491.0352,489.9788,490.3376,8068.0
2025-03-07 14:10:00,492.05,493.38,492.02,493.19,6395.0,490.3575,491.6829,490.3276,491.4936,6395.0
2025-03-07 14:15:00,493.2,494.42,493.19,494.27,5059.0,491.5035,492.7193,491.4936,492.5699,5059.0
2025-03-07 14:20:00,494.41,494.93,493.91,494.9,9442.0,492.7094,493.2276,492.2111,493.1977,9442.0
2025-03-07 14:25:00,494.89,495.72,494.07,494.27,16036.0,493.1877,494.0149,492.3705,492.5699,16036.0
2025-03-07 14:30:00,494.55,495.46,494.46,494.91,15028.0,492.8489,493.7558,492.7592,493.2077,15028.0
2025-03-07 14:35:00,494.9,495.05,494.13,494.69,9655.0,493.1977,493.3472,492.4303,492.9884,9655.0
2025-03-07 14:40:00,494.7,494.94,494.3,494.69,3712.0,492.9984,493.2376,492.5998,492.9884,3712.0
2025-03-07 14:45:00,494.51,495.24,494.25,494.95,26264.0,492.809,493.5365,492.5499,493.2475,26264.0
2025-03-07 14:50:00,494.91,495.03,494.19,494.61,9113.0,493.2077,493.3272,492.4901,492.9087,9113.0
2025-03-07 14:55:00,494.93,495.6,494.77,494.81,6877.0,493.2276,493.8953,493.0681,493.108,6877.0
2025-03-07 15:00:00,494.85,495.23,494.55,494.85,7759.0,493.1479,493.5266,492.8489,493.1479,7759.0
2025-03-07 15:05:00,494.86,496.45,494.85,496.45,6690.0,493.1578,494.7424,493.1479,494.7424,6690.0
2025-03-07 15:10:00,496.16,496.66,495.94,495.95,28183.0,494.4534,494.9516,494.2341,494.2441,28183.0
2025-03-07 15:15:00,496.07,497.5,495.46,497.4,20454.0,494.3637,495.7887,493.7558,495.6891,20454.0
2025-03-07 15:20:00,497.11,497.4,496.12,497.08,22448.0,495.4001,495.6891,494.4135,495.3702,22448.0
2025-03-07 15:25:00,497.27,497.66,496.87,497.42,12823.0,495.5595,495.9482,495.1609,495.709,12823.0
2025-03-07 15:30:00,497.25,497.69,496.84,497.69,17906.0,495.5396,495.9781,495.131,495.9781,17906.0
2025-03-07 15:35:00,497.65,497.65,495.97,496.43,29242.0,495.9382,495.9382,494.264,494.7224,29242.0
2025-03-07 15:40:00,496.43,496.43,494.62,495.94,15672.0,494.7224,494.7224,492.9187,494.2341,15672.0
2025-03-07 15:45:00,495.8,497.59,495.8,497.58,20788.0,494.0946,495.8784,494.0946,495.8685,20788.0
2025-03-07 15:50:00,497.38,499.56,497.04,499.55,54771.0,495.6692,497.8417,495.3303,497.8317,54771.0
2025-03-07 15:55:00,499.71,500.27,499.42,499.42,98920.0,497.9911,498.5492,497.7021,497.7021,98920.0
2025-03-10 09:30:00,497.62,503.51,495.9,501.06,42842.0,495.9083,501.7781,494.1942,499.3365,42842.0
2025-03-10 09:35:00,501.02,504.98,501.02,502.35,14183.0,499.2966,503.243,499.2966,500.6221,14183.0
2025-03-10 09:40:00,503.19,504.31,501.53,503.59,11575.0,501.4592,502.5753,499.8049,501.8578,11575.0
2025-03-10 09:45:00,503.59,504.17,501.13,503.2,26374.0,501.8578,502.4358,499.4063,501.4691,26374.0
2025-03-10 09:50:00,503.23,503.84,502.15,503.12,8896.0,501.499,502.1069,500.4227,501.3894,8896.0
2025-03-10 09:55:00,502.88,503.5,502.05,502.74,21219.0,501.1502,501.7681,500.3231,501.0107,21219.0
2025-03-10 10:00:00,502.56,502.61,500.57,501.16,17044.0,500.8313,500.8812,498.8482,499.4362,17044.0
2025-03-10 10:05:00,501.16,501.62,498.11,499.39,21565.0,499.4362,499.8946,496.3966,497.6722,21565.0
2025-03-10 10:10:00,497.48,499.59,496.77,499.01,10384.0,495.7688,497.8716,495.0613,497.2936,10384.0
2025-03-10 10:15:00,499.13,500.42,498.27,498.4,27018.0,497.4131,498.6987,496.5561,496.6856,27018.0
2025-03-10 10:20:00,498.39,499.12,497.29,497.56,10149.0,496.6757,497.4032,495.5795,495.8485,10149.0
2025-03-10 10:25:00,497.91,498.61,496.33,497.36,4710.0,496.1973,496.8949,494.6228,495.6492,4710.0
2025-03-10 10:30:00,497.21,497.42,495.0,495.01,7426.0,495.4997,495.709,493.2973,493.3073,7426.0
2025-03-10 10:35:00,495.06,496.45,494.07,494.1,18310.0,493.3571,494.7424,492.3705,492.4004,18310.0
2025-03-10 10:40:00,493.9,494.31,493.03,494.06,12254.0,492.2011,492.6097,491.3341,492.3606,12254.0
2025-03-10 10:45:00,493.99,495.78,493.57,494.76,32402.0,492.2908,494.0747,491.8723,493.0582,32402.0
2025-03-10 10:50:00,494.75,495.91,494.27,495.16,16262.0,493.0482,494.2042,492.5699,493.4568,16262.0
2025-03-10 10:55:00,494.98,496.26,494.15,496.06,19182.0,493.2774,494.553,492.4503,494.3537,19182.0
2025-03-10 11:00:00,496.06,496.64,495.26,495.41,11713.0,494.3537,494.9317,493.5564,493.7059,11713.0
2025-03-10 11:05:00,495.93,498.64,495.32,497.87,31227.0,494.2241,496.9248,493.6162,496.1575,31227.0
2025-03-10 11:10:00,497.45,499.2,496.25,498.77,19190.0,495.7389,497.4829,494.543,497.0544,19190.0
2025-03-10 11:15:00,498.43,499.19,497.19,497.19,40971.0,496.7155,497.4729,495.4798,495.4798,40971.0
2025-03-10 11:20:00,497.19,498.65,497.11,497.56,8231.0,495.4798,496.9348,495.4001,495.8485,8231.0
2025-03-10 11:25:00,497.52,498.0,496.62,497.64,3981.0,495.8087,496.287,494.9118,495.9283,3981.0
2025-03-10 11:30:00,497.58,498.65,497.45,498.25,16621.0,495.8685,496.9348,495.7389,496.5362,16621.0
2025-03-10 11:35:00,498.29,499.02,498.1,498.43,10603.0,496.576,497.3035,496.3867,496.7155,10603.0
2025-03-10 11:40:00,498.34,498.66,496.6,496.6,6953.0,496.6259,496.9448,494.8918,494.8918,6953.0
2025-03-10 11:45:00,496.6,497.96,496.6,497.48,6947.0,494.8918,496.2472,494.8918,495.7688,6947.0
2025-03-10 11:50:00,497.27,497.4,495.3,495.71,11939.0,495.5595,495.6891,493.5963,494.0049,11939.0
2025-03-10 11:55:00,495.48,495.48,494.36,494.83,10140.0,493.7757,493.7757,492.6595,493.1279,10140.0
2025-03-10 12:00:00,494.79,496.37,494.63,495.05,10482.0,493.0881,494.6626,492.9286,493.3472,10482.0
2025-03-10 12:05:00,495.05,495.26,493.59,493.59,15948.0,493.3472,493.5564,491.8922,491.8922,15948.0
2025-03-10 12:10:00,493.77,493.92,493.1,493.69,6377.0,492.0716,492.2211,491.4039,491.9918,6377.0
2025-03-10 12:15:00,493.92,493.93,491.8,492.06,11814.0,492.2211,492.231,490.1084,490.3675,11814.0
2025-03-10 12:20:00,492.35,492.76,491.33,492.01,7165.0,490.6565,491.065,489.64,490.3176,7165.0
2025-03-10 12:25:00,492.4,493.45,491.61,493.45,8663.0,490.7063,491.7527,489.919,491.7527,8663.0
2025-03-10 12:30:00,493.63,494.42,493.44,494.22,7033.0,491.9321,492.7193,491.7427,492.52,7033.0
2025-03-10 12:35:00,493.7,493.8,492.58,492.61,7776.0,492.0018,492.1015,490.8857,490.9156,7776.0
2025-03-10 12:40:00,492.86,494.1,492.12,493.86,7805.0,491.1647,492.4004,490.4273,492.1613,7805.0
2025-03-10 12:45:00,493.39,493.62,493.0,493.45,2424.0,491.6929,491.9221,491.3042,491.7527,2424.0
2025-03-10 12:50:00,493.28,493.85,491.58,491.58,8285.0,491.5833,492.1513,489.8891,489.8891,8285.0
2025-03-10 12:55:00,491.9,491.94,490.77,491.19,4084.0,490.208,490.2479,489.0819,489.5004,4084.0
2025-03-10 13:00:00,490.8,491.34,490.67,490.68,10009.0,489.1118,489.6499,488.9822,488.9922,10009.0
2025-03-10 13:05:00,490.42,490.72,490.11,490.32,8431.0,488.7331,489.0321,488.4242,488.6334,8431.0
2025-03-10 13:10:00,490.09,490.86,489.82,489.94,7187.0,488.4042,489.1716,488.1352,488.2547,7187.0
2025-03-10 13:15:00,489.88,491.7,489.85,491.2,8490.0,488.195,490.0087,488.1651,489.5104,8490.0
2025-03-10 13:20:00,491.02,491.75,490.81,491.39,12448.0,489.331,490.0585,489.1218,489.6998,12448.0
2025-03-10 13:25:00,491.42,491.42,490.39,490.39,3724.0,489.7297,489.7297,488.7032,488.7032,3724.0
2025-03-10 13:30:00,490.46,490.46,489.77,490.0,1776.0,488.773,488.773,488.0853,488.3145,1776.0
2025-03-10 13:35:00,490.0,490.0,489.03,489.53,16583.0,488.3145,488.3145,487.3479,487.8462,16583.0
2025-03-10 13:40:00,489.3,490.68,489.03,489.57,6968.0,487.617,488.9922,487.3479,487.886,6968.0
2025-03-10 13:45:00,489.73,490.09,489.17,489.44,4406.0,488.0455,488.4042,487.4874,487.7565,4406.0
2025-03-10 13:50:00,489.17,489.3,488.0,488.06,17348.0,487.4874,487.617,486.3214,486.3812,17348.0
2025-03-10 13:55:00,488.06,488.84,487.09,488.37,5620.0,486.3812,487.1585,485.4146,486.6901,5620.0
2025-03-10 14:00:00,488.81,489.49,487.96,487.96,11122.0,487.1286,487.8063,486.2816,486.2816,11122.0
2025-03-10 14:05:00,488.14,488.29,486.29,486.29,9093.0,486.4609,486.6104,484.6173,484.6173,9093.0
2025-03-10 14:10:00,486.81,487.37,486.0,486.46,19773.0,485.1355,485.6936,484.3283,484.7867,19773.0
2025-03-10 14:15:00,486.42,488.2,485.92,487.4,6176.0,484.7469,486.5207,484.2486,485.7235,6176.0
2025-03-10 14:20:00,487.41,487.51,486.85,487.29,3483.0,485.7335,485.8331,485.1754,485.6139,3483.0
2025-03-10 14:25:00,486.94,487.56,486.7,486.97,10415.0,485.2651,485.8829,485.0259,485.295,10415.0
2025-03-10 14:30:00,487.22,487.76,487.03,487.25,7451.0,485.5441,486.0822,485.3548,485.574,7451.0
2025-03-10 14:35:00,487.07,487.07,486.08,486.29,5848.0,485.3946,485.3946,484.408,484.6173,5848.0
2025-03-10 14:40:00,486.34,486.34,483.94,484.08,14413.0,484.6671,484.6671,482.2754,482.4149,14413.0
2025-03-10 14:45:00,484.42,485.3,483.36,484.89,34374.0,482.7537,483.6307,481.6974,483.2221,34374.0
2025-03-10 14:50:00,484.89,484.89,483.88,484.19,3995.0,483.2221,483.2221,482.2156,482.5245,3995.0
2025-03-10 14:55:00,483.9,484.42,483.17,483.94,6789.0,482.2355,482.7537,481.508,482.2754,6789.0
2025-03-10 15:00:00,484.16,484.22,483.0,483.32,6521.0,482.4946,482.5544,481.3386,481.6575,6521.0
2025-03-10 15:05:00,483.32,483.43,480.55,480.8,23083.0,481.6575,481.7671,478.897,479.1462,23083.0
2025-03-10 15:10:00,480.86,485.17,480.67,484.8,12235.0,479.206,483.5012,479.0166,483.1324,12235.0
2025-03-10 15:15:00,485.17,486.56,484.86,485.9,11152.0,483.5012,484.8864,483.1922,484.2286,11152.0
2025-03-10 15:20:00,485.9,487.3,485.75,487.3,8630.0,484.2286,485.6238,484.0792,485.6238,8630.0
2025-03-10 15:25:00,487.13,488.25,486.81,487.11,11380.0,485.4544,486.5706,485.1355,485.4345,11380.0
2025-03-10 15:30:00,487.12,488.83,486.9,488.66,9640.0,485.4444,487.1486,485.2252,486.9792,9640.0
2025-03-10 15:35:00,488.66,488.9,486.52,487.72,17414.0,486.9792,487.2183,484.8465,486.0424,17414.0
2025-03-10 15:40:00,487.72,488.9,487.54,488.24,18658.0,486.0424,487.2183,485.863,486.5606,18658.0
2025-03-10 15:45:00,488.42,489.67,488.06,489.22,12483.0,486.74,487.9857,486.3812,487.5372,12483.0
2025-03-10 15:50:00,489.23,490.43,488.05,488.45,24742.0,487.5472,488.7431,486.3712,486.7699,24742.0
2025-03-10 15:55:00,488.59,489.78,487.83,488.77,43931.0,486.9094,488.0953,486.152,487.0888,43931.0
2025-03-11 09:30:00,483.95,486.43,482.73,485.4,40116.0,482.2854,484.7568,481.0695,483.7304,40116.0
2025-03-11 09:35:00,484.48,484.48,482.91,482.91,4811.0,482.8135,482.8135,481.2489,481.2489,4811.0
2025-03-11 09:40:00,483.68,485.79,483.08,485.35,5744.0,482.0163,484.119,481.4183,483.6805,5744.0
2025-03-11 09:45:00,485.29,486.7,484.48,486.7,6362.0,483.6207,485.0259,482.8135,485.0259,6362.0
2025-03-11 09:50:00,486.31,486.71,484.74,484.97,1912.0,484.6372,485.0359,483.0726,483.3018,1912.0
2025-03-11 09:55:00,484.77,485.85,483.83,485.57,10659.0,483.1025,484.1788,482.1658,483.8998,10659.0
2025-03-11 10:00:00,484.87,488.54,483.38,483.39,15267.0,483.2022,486.8596,481.7173,481.7273,15267.0
2025-03-11 10:05:00,483.32,485.07,483.12,484.37,5946.0,481.6575,483.4015,481.4582,482.7039,5946.0
2025-03-11 10:10:00,483.99,484.04,480.26,480.26,9903.0,482.3252,482.375,478.608,478.608,9903.0
2025-03-11 10:15:00,480.7,481.27,478.95,478.95,8215.0,479.0465,479.6146,477.3026,477.3026,8215.0
2025-03-11 10:20:00,478.79,480.04,478.2,479.34,10051.0,477.1431,478.3888,476.5551,477.6912,10051.0
2025-03-11 10:25:00,479.34,479.34,477.61,478.09,8825.0,477.6912,477.6912,475.9672,476.4455,8825.0
2025-03-11 10:30:00,478.35,479.3,476.87,477.8,14649.0,476.7046,477.6513,475.2297,476.1565,14649.0
2025-03-11 10:35:00,477.79,478.13,476.18,476.81,5988.0,476.1465,476.4854,474.5421,475.1699,5988.0
2025-03-11 10:40:00,476.8,477.46,476.27,477.45,9967.0,475.1599,475.8177,474.6318,475.8077,9967.0
2025-03-11 10:45:00,477.34,478.56,476.29,477.79,6392.0,475.6981,476.9139,474.6517,476.1465,6392.0
2025-03-11 10:50:00,478.19,479.48,477.54,479.48,7186.0,476.5452,477.8307,475.8974,477.8307,7186.0
2025-03-11 10:55:00,478.66,478.68,477.3,477.3,3941.0,477.0135,477.0335,475.6582,475.6582,3941.0
2025-03-11 11:00:00,476.85,477.0,475.04,476.43,18844.0,475.2098,475.3593,473.406,474.7912,18844.0
2025-03-11 11:05:00,476.43,477.92,476.35,477.91,5345.0,474.7912,476.2761,474.7115,476.2661,5345.0
2025-03-11 11:10:00,478.1,478.15,477.25,477.41,2233.0,476.4555,476.5053,475.6084,475.7678,2233.0
2025-03-11 11:15:00,477.85,479.29,477.84,478.96,2404.0,476.2063,477.6414,476.1964,477.3125,2404.0
2025-03-11 11:20:00,479.25,479.51,477.95,477.95,2914.0,477.6015,477.8606,476.306,476.306,2914.0
2025-03-11 11:25:00,478.09,478.22,476.89,477.36,4670.0,476.4455,476.5751,475.2496,475.718,4670.0
2025-03-11 11:30:00,477.36,478.7,477.36,478.4,1101.0,475.718,477.0534,475.718,476.7544,1101.0
2025-03-11 11:35:00,478.27,478.73,477.03,478.32,3279.0,476.6249,477.0833,475.3892,476.6747,3279.0
2025-03-11 11:40:00,478.33,479.94,477.98,479.47,10352.0,476.6847,478.2891,476.3359,477.8208,10352.0
2025-03-11 11:45:00,479.52,479.52,478.21,479.41,4633.0,477.8706,477.8706,476.5651,477.761,4633.0
2025-03-11 11:50:00,479.52,479.83,478.72,479.1,2944.0,477.8706,478.1795,477.0733,477.452,2944.0
2025-03-11 11:55:00,479.26,479.26,478.01,478.02,1478.0,477.6115,477.6115,476.3658,476.3758,1478.0
2025-03-11 12:00:00,478.43,479.19,478.29,478.29,3604.0,476.7843,477.5417,476.6448,476.6448,3604.0
2025-03-11 12:05:00,477.94,478.78,477.76,478.78,4225.0,476.296,477.1331,476.1166,477.1331,4225.0
2025-03-11 12:10:00,478.49,478.49,477.71,477.71,2242.0,476.8441,476.8441,476.0668,476.0668,2242.0
2025-03-11 12:15:00,477.65,478.19,477.64,477.68,1820.0,476.007,476.5452,475.9971,476.0369,1820.0
2025-03-11 12:20:00,478.2,478.24,477.15,478.24,2199.0,476.5551,476.595,475.5087,476.595,2199.0
2025-03-11 12:25:00,478.03,478.03,477.36,477.53,1929.0,476.3857,476.3857,475.718,475.8874,1929.0
2025-03-11 12:30:00,477.58,477.98,477.31,477.57,5044.0,475.9373,476.3359,475.6682,475.9273,5044.0
2025-03-11 12:35:00,477.99,478.22,477.26,477.26,2452.0,476.3459,476.5751,475.6184,475.6184,2452.0
2025-03-11 12:40:00,477.15,478.3,477.15,477.59,3128.0,475.5087,476.6548,475.5087,475.9472,3128.0
2025-03-11 12:45:00,477.27,477.36,476.6,477.03,2206.0,475.6283,475.718,474.9606,475.3892,2206.0
2025-03-11 12:50:00,477.3,477.3,476.73,476.73,699.0,475.6582,475.6582,475.0902,475.0902,699.0
2025-03-11 12:55:00,476.97,477.3,476.06,476.92,3101.0,475.3294,475.6582,474.4225,475.2795,3101.0
2025-03-11 13:00:00,477.0,477.05,476.28,476.54,4531.0,475.3593,475.4091,474.6417,474.9008,4531.0
2025-03-11 13:05:00,476.33,476.33,475.07,475.07,7125.0,474.6916,474.6916,473.4359,473.4359,7125.0
2025-03-11 13:10:00,475.06,475.25,474.86,475.24,2168.0,473.4259,473.6153,473.2266,473.6053,2168.0
2025-03-11 13:15:00,475.24,476.37,474.85,476.25,7496.0,473.6053,474.7314,473.2167,474.6118,7496.0
2025-03-11 13:20:00,475.77,475.77,475.13,475.38,4348.0,474.1335,474.1335,473.4957,473.7448,4348.0
2025-03-11 13:25:00,475.38,475.6,474.78,474.93,5784.0,473.7448,473.9641,473.1469,473.2964,5784.0
2025-03-11 13:30:00,475.06,475.74,474.79,474.8,5319.0,473.4259,474.1036,473.1569,473.1668,5319.0
2025-03-11 13:35:00,474.72,474.72,473.44,474.31,14715.0,473.0871,473.0871,471.8115,472.6785,14715.0
2025-03-11 13:40:00,474.68,475.24,474.35,475.08,7683.0,473.0472,473.6053,472.7184,473.4459,7683.0
2025-03-11 13:45:00,475.15,476.2,475.07,475.91,14900.0,473.5156,474.562,473.4359,474.273,14900.0
2025-03-11 13:50:00,475.58,475.6,474.88,474.99,4770.0,473.9441,473.9641,473.2466,473.3562,4770.0
2025-03-11 13:55:00,475.06,475.06,472.71,472.71,7911.0,473.4259,473.4259,471.084,471.084,7911.0
2025-03-11 14:00:00,473.21,475.4,472.71,474.47,33093.0,471.5823,473.7648,471.084,472.838,33093.0
2025-03-11 14:05:00,474.68,475.17,473.95,474.48,9690.0,473.0472,473.5356,472.3197,472.8479,9690.0
2025-03-11 14:10:00,474.5,475.57,474.5,475.0,3552.0,472.8679,473.9342,472.8679,473.3661,3552.0
2025-03-11 14:15:00,475.27,475.63,474.48,475.63,2909.0,473.6352,473.994,472.8479,473.994,2909.0
2025-03-11 14:20:00,475.76,477.12,475.54,476.79,3367.0,474.1235,475.4788,473.9043,475.15,3367.0
2025-03-11 14:25:00,476.22,476.9,475.86,475.86,5224.0,474.5819,475.2596,474.2232,474.2232,5224.0
2025-03-11 14:30:00,475.86,476.31,474.82,474.82,4481.0,474.2232,474.6716,473.1868,473.1868,4481.0
2025-03-11 14:35:00,474.79,476.21,474.37,475.98,8770.0,473.1569,474.572,472.7383,474.3428,8770.0
2025-03-11 14:40:00,475.64,478.84,475.63,478.35,7534.0,474.0039,477.1929,473.994,476.7046,7534.0
2025-03-11 14:45:00,478.28,478.28,477.35,477.85,4656.0,476.6349,476.6349,475.7081,476.2063,4656.0
2025-03-11 14:50:00,478.0,479.8,477.8,479.14,13058.0,476.3558,478.1496,476.1565,477.4919,13058.0
2025-03-11 14:55:00,479.04,479.31,478.5,478.78,3021.0,477.3922,477.6613,476.8541,477.1331,3021.0
2025-03-11 15:00:00,478.78,479.28,477.63,478.09,4236.0,477.1331,477.6314,475.9871,476.4455,4236.0
2025-03-11 15:05:00,478.19,479.37,478.18,478.81,4380.0,476.5452,477.7211,476.5352,477.163,4380.0
2025-03-11 15:10:00,478.8,479.05,477.79,477.79,10172.0,477.1531,477.4022,476.1465,476.1465,10172.0
2025-03-11 15:15:00,477.79,477.95,477.17,477.94,6484.0,476.1465,476.306,475.5287,476.296,6484.0
2025-03-11 15:20:00,477.68,478.72,477.36,477.69,8066.0,476.0369,477.0733,475.718,476.0469,8066.0
2025-03-11 15:25:00,477.14,478.68,477.14,477.91,3817.0,475.4988,477.0335,475.4988,476.2661,3817.0
2025-03-11 15:30:00,477.78,478.63,477.77,477.77,6602.0,476.1366,476.9837,476.1266,476.1266,6602.0
2025-03-11 15:35:00,478.05,478.9,477.29,477.65,10267.0,476.4056,477.2527,475.6483,476.007,10267.0
2025-03-11 15:40:00,477.63,478.5,476.81,478.5,7401.0,475.9871,476.8541,475.1699,476.8541,7401.0
2025-03-11 15:45:00,478.5,478.5,477.33,478.5,10115.0,476.8541,476.8541,475.6881,476.8541,10115.0
2025-03-11 15:50:00,478.5,478.65,476.24,476.51,11835.0,476.8541,477.0036,474.6019,474.8709,11835.0
2025-03-11 15:55:00,476.54,477.05,475.02,475.07,46078.0,474.9008,475.4091,473.3861,473.4359,46078.0
2025-03-12 09:30:00,474.99,476.63,473.21,473.21,19972.0,473.3562,474.9905,471.5823,471.5823,19972.0
2025-03-12 09:35:00,474.01,474.01,470.0,470.93,9996.0,472.3795,472.3795,468.3833,469.3101,9996.0
2025-03-12 09:40:00,470.1,471.29,467.0,467.5,22611.0,468.483,469.6689,465.3937,465.8919,22611.0
2025-03-12 09:45:00,467.98,469.46,467.2,468.61,11426.0,466.3703,467.8452,465.593,466.9981,11426.0
2025-03-12 09:50:00,468.72,468.72,465.99,467.05,5828.0,467.1077,467.1077,464.3871,465.4435,5828.0
2025-03-12 09:55:00,467.03,467.05,463.21,465.56,49325.0,465.4236,465.4435,461.6167,463.9586,49325.0
2025-03-12 10:00:00,465.28,467.15,463.47,463.84,64341.0,463.6796,465.5431,461.8758,462.2445,64341.0
2025-03-12 10:05:00,463.74,466.41,463.7,465.82,26470.0,462.1449,464.8057,462.105,464.2177,26470.0
2025-03-12 10:10:00,465.83,467.47,465.55,466.54,13534.0,464.2277,465.862,463.9486,464.9352,13534.0
2025-03-12 10:15:00,466.54,466.76,464.95,466.01,10825.0,464.9352,465.1545,463.3507,464.4071,10825.0
2025-03-12 10:20:00,466.71,466.93,465.59,465.63,4587.0,465.1047,465.3239,463.9885,464.0284,4587.0
2025-03-12 10:25:00,466.13,466.77,464.57,464.82,9943.0,464.5266,465.1644,462.972,463.2212,9943.0
2025-03-12 10:30:00,465.18,465.47,464.42,465.44,4331.0,463.5799,463.8689,462.8225,463.839,4331.0
2025-03-12 10:35:00,464.95,465.86,464.79,465.34,3660.0,463.3507,464.2576,463.1913,463.7394,3660.0
2025-03-12 10:40:00,465.38,466.32,464.9,465.23,11950.0,463.7792,464.716,463.3009,463.6297,11950.0
2025-03-12 10:45:00,465.32,465.46,463.26,463.85,12288.0,463.7194,463.859,461.6665,462.2545,12288.0
2025-03-12 10:50:00,463.81,466.3,463.76,466.17,14568.0,462.2146,464.6961,462.1648,464.5665,14568.0
2025-03-12 10:55:00,466.12,466.12,464.26,464.66,8042.0,464.5167,464.5167,462.6631,463.0617,8042.0
2025-03-12 11:00:00,464.76,465.3,463.9,463.9,16867.0,463.1614,463.6995,462.3043,462.3043,16867.0
2025-03-12 11:05:00,464.35,465.91,464.18,465.52,8972.0,462.7528,464.3074,462.5834,463.9187,8972.0
2025-03-12 11:10:00,465.53,465.72,464.32,465.1,3334.0,463.9287,464.1181,462.7229,463.5002,3334.0
2025-03-12 11:15:00,465.1,466.92,464.8,466.92,13357.0,463.5002,465.3139,463.2012,465.3139,13357.0
2025-03-12 11:20:00,467.27,468.17,467.16,468.17,5554.0,465.6627,466.5596,465.5531,466.5596,5554.0
2025-03-12 11:25:00,468.78,470.0,467.74,468.86,14142.0,467.1675,468.3833,466.1311,467.2473,14142.0
2025-03-12 11:30:00,468.85,469.13,467.57,468.21,6882.0,467.2373,467.5163,465.9617,466.5995,6882.0
2025-03-12 11:35:00,468.29,468.91,467.67,467.99,13137.0,466.6792,467.2971,466.0614,466.3803,13137.0
2025-03-12 11:40:00,467.61,468.66,466.95,468.17,16559.0,466.0016,467.0479,465.3438,466.5596,16559.0
2025-03-12 11:45:00,468.79,469.96,468.61,469.21,2460.0,467.1775,468.3435,466.9981,467.5961,2460.0
2025-03-12 11:50:00,469.11,469.49,468.71,469.49,2326.0,467.4964,467.8751,467.0978,467.8751,2326.0
2025-03-12 11:55:00,469.65,469.66,468.28,469.26,5716.0,468.0345,468.0445,466.6693,467.6459,5716.0
2025-03-12 12:00:00,469.61,469.61,469.15,469.45,2132.0,467.9947,467.9947,467.5363,467.8352,2132.0
2025-03-12 12:05:00,469.45,471.01,469.45,470.96,9462.0,467.8352,469.3899,467.8352,469.34,9462.0
2025-03-12 12:10:00,471.2,471.44,469.98,470.98,5171.0,469.5792,469.8184,468.3634,469.36,5171.0
2025-03-12 12:15:00,470.99,471.38,470.69,471.09,7626.0,469.3699,469.7586,469.071,469.4696,7626.0
2025-03-12 12:20:00,471.48,471.55,470.46,470.71,5472.0,469.8582,469.928,468.8418,469.0909,5472.0
2025-03-12 12:25:00,470.82,471.51,470.16,470.98,6899.0,469.2005,469.8881,468.5428,469.36,6899.0
2025-03-12 12:30:00,470.99,472.1,470.98,471.9,8173.0,469.3699,470.4761,469.36,470.2768,8173.0
2025-03-12 12:35:00,471.93,471.94,470.68,470.93,2350.0,470.3067,470.3167,469.061,469.3101,2350.0
2025-03-12 12:40:00,470.73,471.01,470.27,470.78,2021.0,469.1108,469.3899,468.6524,469.1607,2021.0
2025-03-12 12:45:00,470.82,471.9,470.24,471.51,2563.0,469.2005,470.2768,468.6225,469.8881,2563.0
2025-03-12 12:50:00,471.51,471.81,471.32,471.48,3122.0,469.8881,470.1871,469.6988,469.8582,3122.0
2025-03-12 12:55:00,471.59,471.71,470.47,470.48,2321.0,469.9679,470.0875,468.8517,468.8617,2321.0
2025-03-12 13:00:00,470.28,470.6,470.04,470.59,2010.0,468.6624,468.9813,468.4232,468.9713,2010.0
2025-03-12 13:05:00,470.48,471.36,470.1,471.36,3849.0,468.8617,469.7387,468.483,469.7387,3849.0
2025-03-12 13:10:00,471.28,471.75,471.27,471.75,1528.0,469.6589,470.1273,469.649,470.1273,1528.0
2025-03-12 13:15:00,471.79,471.83,470.97,471.29,3186.0,470.1672,470.207,469.35,469.6689,3186.0
2025-03-12 13:20:00,471.83,472.68,471.83,472.38,1420.0,470.207,471.0541,470.207,470.7552,1420.0
2025-03-12 13:25:00,472.35,473.03,471.88,473.03,1788.0,470.7253,471.4029,470.2569,471.4029,1788.0
2025-03-12 13:30:00,473.13,473.44,472.66,472.66,4806.0,471.5026,471.8115,471.0342,471.0342,4806.0
2025-03-12 13:35:00,473.02,473.23,472.1,472.56,5237.0,471.3929,471.6022,470.4761,470.9345,5237.0
2025-03-12 13:40:00,472.37,472.76,472.22,472.52,2318.0,470.7452,471.1338,470.5957,470.8947,2318.0
2025-03-12 13:45:00,472.27,472.63,472.22,472.62,3074.0,470.6455,471.0043,470.5957,470.9943,3074.0
2025-03-12 13:50:00,472.22,472.33,471.32,472.03,7318.0,470.5957,470.7053,469.6988,470.4064,7318.0
2025-03-12 13:55:00,471.65,471.96,470.21,470.39,4880.0,470.0277,470.3366,468.5926,468.772,4880.0
2025-03-12 14:00:00,470.37,471.31,470.1,470.79,3489.0,468.7521,469.6888,468.483,469.1706,3489.0
2025-03-12 14:05:00,470.98,472.0,470.48,471.19,17570.0,469.36,470.3765,468.8617,469.5692,17570.0
2025-03-12 14:10:00,471.47,473.68,471.46,473.03,6721.0,469.8483,472.0507,469.8383,471.4029,6721.0
2025-03-12 14:15:00,473.03,473.86,472.38,473.45,4697.0,471.4029,472.2301,470.7552,471.8215,4697.0
2025-03-12 14:20:00,473.7,473.7,472.56,473.23,2385.0,472.0706,472.0706,470.9345,471.6022,2385.0
2025-03-12 14:25:00,473.32,474.4,473.16,474.4,4008.0,471.6919,472.7682,471.5325,472.7682,4008.0
2025-03-12 14:30:00,474.4,474.54,474.39,474.54,6535.0,472.7682,472.9077,472.7582,472.9077,6535.0
2025-03-12 14:35:00,474.57,474.76,474.14,474.43,2147.0,472.9376,473.127,472.5091,472.7981,2147.0
2025-03-12 14:40:00,474.53,475.43,474.53,475.39,3300.0,472.8978,473.7947,472.8978,473.7548,3300.0
2025-03-12 14:45:00,475.02,475.88,474.76,475.64,7199.0,473.3861,474.2431,473.127,474.0039,7199.0
2025-03-12 14:50:00,475.65,475.65,474.81,475.05,3171.0,474.0139,474.0139,473.1768,473.416,3171.0
2025-03-12 14:55:00,475.05,475.47,474.81,475.02,3099.0,473.416,473.8345,473.1768,473.3861,3099.0
2025-03-12 15:00:00,475.01,475.09,474.11,474.83,3743.0,473.3761,473.4558,472.4792,473.1967,3743.0
2025-03-12 15:05:00,474.74,475.15,474.57,474.86,1501.0,473.107,473.5156,472.9376,473.2266,1501.0
2025-03-12 15:10:00,474.86,474.97,474.25,474.25,4902.0,473.2266,473.3362,472.6187,472.6187,4902.0
2025-03-12 15:15:00,474.18,475.05,473.83,474.98,4595.0,472.549,473.416,472.2002,473.3462,4595.0
2025-03-12 15:20:00,474.82,474.85,473.3,473.99,6106.0,473.1868,473.2167,471.672,472.3596,6106.0
2025-03-12 15:25:00,474.11,474.47,473.6,473.71,10862.0,472.4792,472.838,471.971,472.0806,10862.0
2025-03-12 15:30:00,474.01,474.47,472.82,472.83,9814.0,472.3795,472.838,471.1936,471.2036,9814.0
2025-03-12 15:35:00,472.74,472.81,471.76,472.75,14381.0,471.1139,471.1837,470.1373,471.1239,14381.0
2025-03-12 15:40:00,472.75,472.76,471.82,472.25,9290.0,471.1239,471.1338,470.1971,470.6256,9290.0
2025-03-12 15:45:00,472.65,473.23,471.97,472.89,14329.0,471.0242,471.6022,470.3466,471.2634,14329.0
2025-03-12 15:50:00,472.68,473.23,471.06,472.67,23508.0,471.0541,471.6022,469.4397,471.0442,23508.0
2025-03-12 15:55:00,472.81,472.84,471.22,471.48,67068.0,471.1837,471.2136,469.5991,469.8582,67068.0
2025-03-13 09:30:00,473.54,473.83,470.0,472.72,27547.0,471.9112,472.2002,468.3833,471.094,27547.0
2025-03-13 09:35:00,472.19,475.99,472.18,475.25,3792.0,470.5658,474.3527,470.5558,473.6153,3792.0
2025-03-13 09:40:00,475.47,478.68,475.46,478.36,4224.0,473.8345,477.0335,473.8246,476.7146,4224.0
2025-03-13 09:45:00,478.54,478.64,477.36,477.85,6953.0,476.894,476.9936,475.718,476.2063,6953.0
2025-03-13 09:50:00,477.88,477.88,476.63,476.72,11628.0,476.2362,476.2362,474.9905,475.0802,11628.0
2025-03-13 09:55:00,476.72,476.76,475.17,475.9,5504.0,475.0802,475.1201,473.5356,474.263,5504.0
2025-03-13 10:00:00,475.87,476.06,474.82,475.79,10534.0,474.2331,474.4225,473.1868,474.1534,10534.0
2025-03-13 10:05:00,476.15,477.09,475.17,476.29,11271.0,474.5122,475.4489,473.5356,474.6517,11271.0
2025-03-13 10:10:00,476.49,479.0,476.49,479.0,15049.0,474.851,477.3524,474.851,477.3524,15049.0
2025-03-13 10:15:00,478.68,479.74,478.67,479.54,5418.0,477.0335,478.0898,477.0235,477.8905,5418.0
2025-03-13 10:20:00,479.4,480.0,478.12,478.43,7472.0,477.751,478.3489,476.4754,476.7843,7472.0
2025-03-13 10:25:00,478.44,478.95,475.4,475.74,8279.0,476.7943,477.3026,473.7648,474.1036,8279.0
2025-03-13 10:30:00,476.12,477.43,475.28,475.9,8625.0,474.4823,475.7878,473.6452,474.263,8625.0
2025-03-13 10:35:00,475.9,476.01,473.95,474.61,9335.0,474.263,474.3727,472.3197,472.9775,9335.0
2025-03-13 10:40:00,474.72,475.89,474.33,475.89,4697.0,473.0871,474.2531,472.6984,474.2531,4697.0
2025-03-13 10:45:00,475.89,476.44,475.14,475.38,5570.0,474.2531,474.8012,473.5057,473.7448,5570.0
2025-03-13 10:50:00,475.2,475.53,474.28,474.69,4562.0,473.5655,473.8943,472.6486,473.0572,4562.0
2025-03-13 10:55:00,474.66,474.9,473.85,474.45,7060.0,473.0273,473.2665,472.2201,472.818,7060.0
2025-03-13 11:00:00,475.03,475.42,473.43,474.09,6691.0,473.396,473.7847,471.8015,472.4593,6691.0
2025-03-13 11:05:00,474.09,474.5,473.29,473.3,7281.0,472.4593,472.8679,471.662,471.672,7281.0
2025-03-13 11:10:00,473.3,473.92,473.26,473.69,6276.0,471.672,472.2899,471.6321,472.0606,6276.0
2025-03-13 11:15:00,473.94,474.26,473.76,474.07,1200.0,472.3098,472.6287,472.1304,472.4393,1200.0
2025-03-13 11:20:00,474.37,474.37,473.53,473.72,2858.0,472.7383,472.7383,471.9012,472.0905,2858.0
2025-03-13 11:25:00,474.09,474.11,473.27,473.5,8201.0,472.4593,472.4792,471.6421,471.8713,8201.0
2025-03-13 11:30:00,473.5,473.57,472.48,472.98,22025.0,471.8713,471.9411,470.8548,471.3531,22025.0
2025-03-13 11:35:00,472.81,472.81,471.02,471.42,5257.0,471.1837,471.1837,469.3998,469.7985,5257.0
2025-03-13 11:40:00,471.31,473.03,471.17,472.14,6584.0,469.6888,471.4029,469.5493,470.516,6584.0
2025-03-13 11:45:00,471.99,472.67,471.4,471.93,3573.0,470.3665,471.0442,469.7785,470.3067,3573.0
2025-03-13 11:50:00,471.47,471.93,470.6,471.2,2976.0,469.8483,470.3067,468.9813,469.5792,2976.0
2025-03-13 11:55:00,470.98,471.79,470.69,471.39,4312.0,469.36,470.1672,469.071,469.7686,4312.0
2025-03-13 12:00:00,471.39,472.58,471.36,472.36,5727.0,469.7686,470.9545,469.7387,470.7352,5727.0
2025-03-13 12:05:00,472.17,473.36,471.6,473.34,8830.0,470.5459,471.7318,469.9778,471.7118,8830.0
2025-03-13 12:10:00,473.2,473.2,471.7,472.0,8648.0,471.5723,471.5723,470.0775,470.3765,8648.0
2025-03-13 12:15:00,471.66,472.19,470.9,472.19,5178.0,470.0376,470.5658,469.2802,470.5658,5178.0
2025-03-13 12:20:00,472.32,472.7,471.97,472.65,4271.0,470.6954,471.074,470.3466,471.0242,4271.0
2025-03-13 12:25:00,472.73,473.36,472.05,472.15,1550.0,471.1039,471.7318,470.4263,470.5259,1550.0
2025-03-13 12:30:00,471.77,472.87,471.65,472.75,3863.0,470.1472,471.2435,470.0277,471.1239,3863.0
2025-03-13 12:35:00,472.24,473.21,472.23,472.93,1347.0,470.6156,471.5823,470.6057,471.3033,1347.0
2025-03-13 12:40:00,473.11,473.39,472.37,472.37,3553.0,471.4826,471.7617,470.7452,470.7452,3553.0
2025-03-13 12:45:00,472.74,472.74,471.2,471.76,4544.0,471.1139,471.1139,469.5792,470.1373,4544.0
2025-03-13 12:50:00,472.24,472.73,472.05,472.05,2839.0,470.6156,471.1039,470.4263,470.4263,2839.0
2025-03-13 12:55:00,471.71,471.97,471.59,471.93,1795.0,470.0875,470.3466,469.9679,470.3067,1795.0
2025-03-13 13:00:00,472.43,473.03,472.13,473.03,4497.0,470.805,471.4029,470.506,471.4029,4497.0
2025-03-13 13:05:00,473.06,473.8,471.77,471.77,4661.0,471.4328,472.1703,470.1472,470.1472,4661.0
2025-03-13 13:10:00,471.77,472.03,471.25,471.74,3794.0,470.1472,470.4064,469.629,470.1174,3794.0
2025-03-13 13:15:00,471.35,471.66,470.8,471.27,5290.0,469.7287,470.0376,469.1806,469.649,5290.0
2025-03-13 13:20:00,471.08,472.16,470.95,471.96,11653.0,469.4596,470.5359,469.3301,470.3366,11653.0
2025-03-13 13:25:00,471.37,472.22,471.27,472.22,7263.0,469.7486,470.5957,469.649,470.5957,7263.0
2025-03-13 13:30:00,471.91,472.32,471.0,471.26,6897.0,470.2868,470.6954,469.3799,469.639,6897.0
2025-03-13 13:35:00,471.22,471.58,470.57,470.73,5751.0,469.5991,469.9579,468.9514,469.1108,5751.0
2025-03-13 13:40:00,470.61,471.06,470.34,470.34,4060.0,468.9912,469.4397,468.7222,468.7222,4060.0
2025-03-13 13:45:00,470.59,470.69,470.0,470.06,3700.0,468.9713,469.071,468.3833,468.4431,3700.0
2025-03-13 13:50:00,470.38,470.91,470.06,470.75,6347.0,468.762,469.2902,468.4431,469.1308,6347.0
2025-03-13 13:55:00,470.54,470.86,469.54,469.94,11417.0,468.9215,469.2404,467.9249,468.3235,11417.0
2025-03-13 14:00:00,470.12,471.54,469.56,470.43,8993.0,468.5029,469.918,467.9448,468.8119,8993.0
2025-03-13 14:05:00,469.99,470.44,469.64,469.72,6800.0,468.3734,468.8218,468.0246,468.1043,6800.0
2025-03-13 14:10:00,470.0,471.12,469.9,470.8,6151.0,468.3833,469.4995,468.2837,469.1806,6151.0
2025-03-13 14:15:00,470.64,470.74,469.31,469.43,2536.0,469.0211,469.1208,467.6957,467.8153,2536.0
2025-03-13 14:20:00,469.4,469.84,469.1,469.75,2648.0,467.7854,468.2239,467.4864,468.1342,2648.0
2025-03-13 14:25:00,469.75,469.75,469.24,469.53,3012.0,468.1342,468.1342,467.626,467.915,3012.0
2025-03-13 14:30:00,469.8,471.12,469.62,470.7,2230.0,468.184,469.4995,468.0046,469.0809,2230.0
2025-03-13 14:35:00,470.77,471.08,469.88,470.17,2537.0,469.1507,469.4596,468.2637,468.5528,2537.0
2025-03-13 14:40:00,470.17,470.17,469.35,469.74,800.0,468.5528,468.5528,467.7356,468.1242,800.0
2025-03-13 14:45:00,469.74,470.65,469.58,470.65,3076.0,468.1242,469.0311,467.9648,469.0311,3076.0
2025-03-13 14:50:00,470.65,470.65,469.29,469.84,2471.0,469.0311,469.0311,467.6758,468.2239,2471.0
2025-03-13 14:55:00,469.99,470.21,469.51,470.21,1620.0,468.3734,468.5926,467.895,468.5926,1620.0
2025-03-13 15:00:00,470.09,470.48,468.92,468.92,7366.0,468.473,468.8617,467.3071,467.3071,7366.0
2025-03-13 15:05:00,468.59,468.61,468.15,468.39,1600.0,466.9782,466.9981,466.5397,466.7789,1600.0
2025-03-13 15:10:00,468.5,469.87,468.43,469.57,5101.0,466.8885,468.2538,466.8187,467.9548,5101.0
2025-03-13 15:15:00,469.47,470.06,469.46,469.6,2060.0,467.8552,468.4431,467.8452,467.9847,2060.0
2025-03-13 15:20:00,469.34,469.36,468.68,468.68,2613.0,467.7256,467.7455,467.0679,467.0679,2613.0
2025-03-13 15:25:00,468.66,468.81,467.37,467.83,6985.0,467.0479,467.1974,465.7624,466.2208,6985.0
2025-03-13 15:30:00,467.81,469.46,467.78,469.29,7353.0,466.2009,467.8452,466.171,467.6758,7353.0
2025-03-13 15:35:00,469.12,469.12,466.5,466.99,12320.0,467.5064,467.5064,464.8954,465.3837,12320.0
2025-03-13 15:40:00,466.67,467.77,466.67,466.97,7232.0,465.0648,466.161,465.0648,465.3638,7232.0
2025-03-13 15:45:00,466.92,467.75,466.92,467.12,8641.0,465.3139,466.1411,465.3139,465.5132,8641.0
2025-03-13 15:50:00,467.11,467.24,465.5,466.89,22881.0,465.5033,465.6328,463.8988,465.284,22881.0
2025-03-13 15:55:00,466.97,467.39,465.9,467.06,72106.0,465.3638,465.7823,464.2974,465.4534,72106.0
2025-03-14 09:30:00,471.87,472.98,470.45,472.51,31115.0,470.2469,471.3531,468.8318,470.8847,31115.0
2025-03-14 09:35:00,472.79,472.79,470.77,472.1,2600.0,471.1637,471.1637,469.1507,470.4761,2600.0
2025-03-14 09:40:00,472.5,475.0,471.34,475.0,6267.0,470.8747,473.3661,469.7187,473.3661,6267.0
2025-03-14 09:45:00,475.15,476.39,474.82,475.44,4761.0,473.5156,474.7514,473.1868,473.8046,4761.0
2025-03-14 09:50:00,475.55,478.63,475.07,478.63,3646.0,473.9142,476.9837,473.4359,476.9837,3646.0
2025-03-14 09:55:00,477.85,478.32,476.89,477.76,4459.0,476.2063,476.6747,475.2496,476.1166,4459.0
2025-03-14 10:00:00,477.36,477.55,474.22,477.55,4805.0,475.718,475.9074,472.5888,475.9074,4805.0
2025-03-14 10:05:00,476.98,477.47,476.47,476.53,6310.0,475.3393,475.8276,474.8311,474.8909,6310.0
2025-03-14 10:10:00,476.88,477.24,475.93,476.22,5551.0,475.2397,475.5984,474.2929,474.5819,5551.0
2025-03-14 10:15:00,476.24,476.45,475.04,475.38,4903.0,474.6019,474.8112,473.406,473.7448,4903.0
2025-03-14 10:20:00,475.68,477.02,475.65,477.02,3772.0,474.0438,475.3792,474.0139,475.3792,3772.0
2025-03-14 10:25:00,476.94,477.01,476.31,476.32,3396.0,475.2995,475.3692,474.6716,474.6816,3396.0
2025-03-14 10:30:00,476.65,477.91,476.52,477.25,3777.0,475.0105,476.2661,474.8809,475.6084,3777.0
2025-03-14 10:35:00,476.84,478.51,476.61,477.83,3251.0,475.1998,476.8641,474.9706,476.1864,3251.0
2025-03-14 10:40:00,478.36,478.51,477.15,478.18,2105.0,476.7146,476.8641,475.5087,476.5352,2105.0
2025-03-14 10:45:00,477.96,478.92,477.96,478.61,3301.0,476.316,477.2727,476.316,476.9637,3301.0
2025-03-14 10:50:00,478.72,478.92,478.33,478.62,2243.0,477.0733,477.2727,476.6847,476.9737,2243.0
2025-03-14 10:55:00,478.63,478.63,478.12,478.24,2249.0,476.9837,476.9837,476.4754,476.595,2249.0
2025-03-14 11:00:00,478.5,478.96,478.5,478.57,3259.0,476.8541,477.3125,476.8541,476.9239,3259.0
2025-03-14 11:05:00,478.57,479.29,478.25,478.25,7067.0,476.9239,477.6414,476.605,476.605,7067.0
2025-03-14 11:10:00,478.38,479.06,478.37,478.71,1659.0,476.7345,477.4122,476.7245,477.0634,1659.0
2025-03-14 11:15:00,478.8,479.34,478.74,478.74,3747.0,477.1531,477.6912,477.0933,477.0933,3747.0
2025-03-14 11:20:00,478.92,481.0,478.6,479.6,22368.0,477.2727,479.3455,476.9538,477.9503,22368.0
2025-03-14 11:25:00,479.59,480.34,479.57,479.75,5913.0,477.9403,478.6878,477.9204,478.0998,5913.0
2025-03-14 11:30:00,480.05,481.32,478.95,479.31,14236.0,478.3988,479.6644,477.3026,477.6613,14236.0
2025-03-14 11:35:00,479.44,479.62,478.85,479.5,11790.0,477.7909,477.9702,477.2029,477.8507,11790.0
2025-03-14 11:40:00,479.4,479.5,479.36,479.5,2550.0,477.751,477.8507,477.7111,477.8507,2550.0
2025-03-14 11:45:00,479.32,480.29,479.09,479.76,3828.0,477.6713,478.6379,477.4421,478.1098,3828.0
2025-03-14 11:50:00,479.75,479.92,479.06,479.45,2986.0,478.0998,478.2692,477.4122,477.8008,2986.0
2025-03-14 11:55:00,479.33,479.78,479.09,479.39,2909.0,477.6812,478.1297,477.4421,477.741,2909.0
2025-03-14 12:00:00,479.84,479.84,478.96,478.97,2250.0,478.1895,478.1895,477.3125,477.3225,2250.0
2025-03-14 12:05:00,479.11,479.11,478.68,478.76,3334.0,477.462,477.462,477.0335,477.1132,3334.0
2025-03-14 12:10:00,478.76,478.94,478.1,478.2,13009.0,477.1132,477.2926,476.4555,476.5551,13009.0
2025-03-14 12:15:00,478.16,478.16,476.56,476.62,3343.0,476.5153,476.5153,474.9208,474.9806,3343.0
2025-03-14 12:20:00,476.79,476.86,476.34,476.65,1654.0,475.15,475.2197,474.7015,475.0105,1654.0
2025-03-14 12:25:00,476.65,477.06,476.3,476.98,10702.0,475.0105,475.4191,474.6617,475.3393,10702.0
2025-03-14 12:30:00,476.7,477.14,476.66,477.14,2008.0,475.0603,475.4988,475.0204,475.4988,2008.0
2025-03-14 12:35:00,477.3,477.96,477.08,477.4,7848.0,475.6582,476.316,475.439,475.7579,7848.0
2025-03-14 12:40:00,477.66,478.16,477.48,478.15,1633.0,476.017,476.5153,475.8376,476.5053,1633.0
2025-03-14 12:45:00,477.99,478.01,477.83,477.87,1921.0,476.3459,476.3658,476.1864,476.2263,1921.0
2025-03-14 12:50:00,477.87,478.51,477.79,478.38,1754.0,476.2263,476.8641,476.1465,476.7345,1754.0
2025-03-14 12:55:00,478.4,478.86,478.11,478.77,3842.0,476.7544,477.2129,476.4654,477.1232,3842.0
2025-03-14 13:00:00,478.79,479.73,478.71,479.15,4937.0,477.1431,478.0799,477.0634,477.5019,4937.0
2025-03-14 13:05:00,479.47,479.58,478.77,479.47,4348.0,477.8208,477.9304,477.1232,477.8208,4348.0
2025-03-14 13:10:00,479.47,479.47,478.53,478.87,2998.0,477.8208,477.8208,476.884,477.2228,2998.0
2025-03-14 13:15:00,478.62,479.12,478.5,478.92,5007.0,476.9737,477.472,476.8541,477.2727,5007.0
2025-03-14 13:20:00,478.8,478.92,478.61,478.84,2585.0,477.1531,477.2727,476.9637,477.1929,2585.0
2025-03-14 13:25:00,478.84,478.84,476.43,477.06,14817.0,477.1929,477.1929,474.7912,475.4191,14817.0
2025-03-14 13:30:00,477.16,477.23,476.53,476.78,4305.0,475.5187,475.5885,474.8909,475.14,4305.0
2025-03-14 13:35:00,476.78,476.78,476.69,476.73,1407.0,475.14,475.14,475.0503,475.0902,1407.0
2025-03-14 13:40:00,476.73,477.06,475.18,475.18,11425.0,475.0902,475.4191,473.5455,473.5455,11425.0
2025-03-14 13:45:00,475.68,475.87,475.19,475.74,2496.0,474.0438,474.2331,473.5555,474.1036,2496.0
2025-03-14 13:50:00,475.74,475.78,475.72,475.74,3937.0,474.1036,474.1435,474.0837,474.1036,3937.0
2025-03-14 13:55:00,475.78,475.78,474.8,474.8,2929.0,474.1435,474.1435,473.1668,473.1668,2929.0
2025-03-14 14:00:00,475.11,475.54,475.11,475.21,5883.0,473.4758,473.9043,473.4758,473.5754,5883.0
2025-03-14 14:05:00,475.59,475.75,475.32,475.46,6550.0,473.9541,474.1136,473.685,473.8246,6550.0
2025-03-14 14:10:00,475.73,475.73,475.26,475.34,3214.0,474.0936,474.0936,473.6252,473.705,3214.0
2025-03-14 14:15:00,475.26,475.58,475.13,475.46,3320.0,473.6252,473.9441,473.4957,473.8246,3320.0
2025-03-14 14:20:00,475.13,475.23,474.58,474.6,2084.0,473.4957,473.5953,472.9476,472.9675,2084.0
2025-03-14 14:25:00,474.83,474.92,474.42,474.54,4373.0,473.1967,473.2864,472.7881,472.9077,4373.0
2025-03-14 14:30:00,474.77,475.01,474.7,474.91,5145.0,473.1369,473.3761,473.0672,473.2764,5145.0
2025-03-14 14:35:00,474.91,474.99,474.63,474.63,3254.0,473.2764,473.3562,472.9974,472.9974,3254.0
2025-03-14 14:40:00,474.58,474.75,474.13,474.6,5221.0,472.9476,473.117,472.4991,472.9675,5221.0
2025-03-14 14:45:00,474.4,475.2,474.4,474.87,8848.0,472.7682,473.5655,472.7682,473.2366,8848.0
2025-03-14 14:50:00,474.8,475.29,474.46,474.46,6227.0,473.1668,473.6551,472.828,472.828,6227.0
2025-03-14 14:55:00,474.48,474.78,474.14,474.66,5857.0,472.8479,473.1469,472.5091,473.0273,5857.0
2025-03-14 15:00:00,474.82,476.42,474.79,476.42,3932.0,473.1868,474.7813,473.1569,474.7813,3932.0
2025-03-14 15:05:00,476.42,476.9,476.41,476.9,1546.0,474.7813,475.2596,474.7713,475.2596,1546.0
2025-03-14 15:10:00,476.76,477.09,476.73,476.99,2802.0,475.1201,475.4489,475.0902,475.3493,2802.0
2025-03-14 15:15:00,476.88,476.98,476.31,476.46,3734.0,475.2397,475.3393,474.6716,474.8211,3734.0
2025-03-14 15:20:00,476.35,476.6,476.21,476.49,1925.0,474.7115,474.9606,474.572,474.851,1925.0
2025-03-14 15:25:00,476.44,476.62,476.14,476.14,3828.0,474.8012,474.9806,474.5022,474.5022,3828.0
2025-03-14 15:30:00,476.31,476.8,476.27,476.29,5212.0,474.6716,475.1599,474.6318,474.6517,5212.0
2025-03-14 15:35:00,476.38,476.52,475.94,476.23,4934.0,474.7414,474.8809,474.3029,474.5919,4934.0
2025-03-14 15:40:00,476.28,477.28,476.27,477.25,7076.0,474.6417,475.6383,474.6318,475.6084,7076.0
2025-03-14 15:45:00,477.26,477.74,477.14,477.41,6699.0,475.6184,476.0967,475.4988,475.7678,6699.0
2025-03-14 15:50:00,477.62,478.5,477.45,477.93,10834.0,475.9771,476.8541,475.8077,476.2861,10834.0
2025-03-14 15:55:00,478.02,478.82,477.49,477.51,32398.0,476.3758,477.173,475.8476,475.8675,32398.0
2025-03-17 09:30:00,477.33,481.81,475.51,481.81,14826.0,475.6881,480.1527,473.8744,480.1527,14826.0
2025-03-17 09:35:00,479.51,483.89,479.51,482.55,25397.0,477.8606,482.2256,477.8606,480.8902,25397.0
2025-03-17 09:40:00,482.6,482.93,481.99,482.29,5619.0,480.94,481.2689,480.3321,480.6311,5619.0
2025-03-17 09:45:00,482.56,483.09,481.43,481.43,5197.0,480.9001,481.4283,479.774,479.774,5197.0
2025-03-17 09:50:00,480.78,481.78,480.69,480.84,1715.0,479.1263,480.1228,479.0366,479.1861,1715.0
2025-03-17 09:55:00,480.8,480.86,479.44,480.05,2449.0,479.1462,479.206,477.7909,478.3988,2449.0
2025-03-17 10:00:00,479.65,480.39,479.35,479.62,2747.0,478.0001,478.7376,477.7012,477.9702,2747.0
2025-03-17 10:05:00,479.62,480.84,479.56,480.84,8608.0,477.9702,479.1861,477.9105,479.1861,8608.0
2025-03-17 10:10:00,480.81,481.12,479.73,479.73,5043.0,479.1562,479.4651,478.0799,478.0799,5043.0
2025-03-17 10:15:00,479.63,479.95,479.07,479.93,3522.0,477.9802,478.2991,477.4221,478.2792,3522.0
2025-03-17 10:20:00,479.73,480.5,479.43,480.46,2779.0,478.0799,478.8472,477.7809,478.8074,2779.0
2025-03-17 10:25:00,480.48,480.83,479.99,480.23,4026.0,478.8273,479.1761,478.339,478.5781,4026.0
2025-03-17 10:30:00,479.87,480.11,479.43,480.11,1934.0,478.2194,478.4586,477.7809,478.4586,1934.0
2025-03-17 10:35:00,479.93,480.66,479.27,480.66,5084.0,478.2792,479.0067,477.6215,479.0067,5084.0
2025-03-17 10:40:00,480.48,480.89,480.44,480.55,2848.0,478.8273,479.2359,478.7874,478.897,2848.0
2025-03-17 10:45:00,480.85,481.32,480.7,481.1,1303.0,479.196,479.6644,479.0465,479.4452,1303.0
2025-03-17 10:50:00,481.11,481.11,480.18,480.39,3109.0,479.4551,479.4551,478.5283,478.7376,3109.0
2025-03-17 10:55:00,480.39,481.26,480.06,481.26,4447.0,478.7376,479.6046,478.4087,479.6046,4447.0
2025-03-17 11:00:00,481.3,482.14,480.85,481.95,3551.0,479.6445,480.4816,479.196,480.2922,3551.0
2025-03-17 11:05:00,481.95,482.08,481.44,481.75,2649.0,480.2922,480.4218,479.784,480.0929,2649.0
2025-03-17 11:10:00,481.84,482.6,481.83,482.6,1744.0,480.1826,480.94,480.1726,480.94,1744.0
2025-03-17 11:15:00,482.47,483.02,482.26,483.02,2059.0,480.8104,481.3586,480.6012,481.3586,2059.0
2025-03-17 11:20:00,482.58,482.71,482.58,482.63,900.0,480.9201,481.0496,480.9201,480.9699,900.0
2025-03-17 11:25:00,482.96,482.96,482.07,482.07,3084.0,481.2988,481.2988,480.4118,480.4118,3084.0
2025-03-17 11:30:00,481.87,482.33,481.14,481.24,2140.0,480.2125,480.6709,479.485,479.5847,2140.0
2025-03-17 11:35:00,481.26,481.57,481.01,481.01,3322.0,479.6046,479.9135,479.3555,479.3555,3322.0
2025-03-17 11:40:00,481.06,481.52,481.06,481.13,3064.0,479.4053,479.8637,479.4053,479.4751,3064.0
2025-03-17 11:45:00,481.4,481.55,480.95,481.5,2616.0,479.7441,479.8936,479.2957,479.8438,2616.0
2025-03-17 11:50:00,480.92,482.01,480.92,481.58,2180.0,479.2658,480.352,479.2658,479.9235,2180.0
2025-03-17 11:55:00,482.04,482.25,481.6,481.6,2710.0,480.3819,480.5912,479.9434,479.9434,2710.0
2025-03-17 12:00:00,481.31,481.97,481.19,481.83,1454.0,479.6544,480.3122,479.5348,480.1726,1454.0
2025-03-17 12:05:00,482.05,482.7,482.03,482.27,4101.0,480.3919,481.0397,480.372,480.6111,4101.0
2025-03-17 12:10:00,482.48,482.48,482.21,482.34,1934.0,480.8204,480.8204,480.5513,480.6809,1934.0
2025-03-17 12:15:00,482.31,482.32,481.49,481.49,1420.0,480.651,480.661,479.8338,479.8338,1420.0
2025-03-17 12:20:00,481.73,481.73,481.37,481.69,965.0,480.073,480.073,479.7142,480.0331,965.0
2025-03-17 12:25:00,481.72,481.74,481.63,481.63,907.0,480.063,480.083,479.9733,479.9733,907.0
2025-03-17 12:30:00,481.55,481.73,481.38,481.5,5237.0,479.8936,480.073,479.7242,479.8438,5237.0
2025-03-17 12:35:00,481.49,482.57,481.49,482.26,4548.0,479.8338,480.9101,479.8338,480.6012,4548.0
2025-03-17 12:40:00,481.82,481.83,481.46,481.79,1720.0,480.1627,480.1726,479.8039,480.1328,1720.0
2025-03-17 12:45:00,481.37,482.7,481.36,482.7,1956.0,479.7142,481.0397,479.7043,481.0397,1956.0
2025-03-17 12:50:00,482.7,483.13,482.7,482.86,600.0,481.0397,481.4682,481.0397,481.1991,600.0
2025-03-17 12:55:00,483.29,484.38,483.29,483.87,3807.0,481.6276,482.7139,481.6276,482.2056,3807.0
2025-03-17 13:00:00,483.47,483.51,483.07,483.37,2018.0,481.807,481.8469,481.4084,481.7073,2018.0
2025-03-17 13:05:00,483.21,483.71,483.2,483.69,1310.0,481.5479,482.0462,481.5379,482.0262,1310.0
2025-03-17 13:10:00,483.66,484.56,483.65,483.91,2287.0,481.9964,482.8933,481.9864,482.2455,2287.0
2025-03-17 13:15:00,484.28,484.29,484.09,484.18,2299.0,482.6142,482.6242,482.4249,482.5146,2299.0
2025-03-17 13:20:00,483.99,484.4,483.96,484.23,2112.0,482.3252,482.7338,482.2953,482.5644,2112.0
2025-03-17 13:25:00,484.28,484.61,483.84,483.84,2856.0,482.6142,482.9431,482.1757,482.1757,2856.0
2025-03-17 13:30:00,483.82,483.94,483.77,483.83,750.0,482.1558,482.2754,482.106,482.1658,750.0
2025-03-17 13:35:00,483.77,484.62,483.77,484.43,4091.0,482.106,482.953,482.106,482.7637,4091.0
2025-03-17 13:40:00,484.43,484.44,484.26,484.44,617.0,482.7637,482.7737,482.5943,482.7737,617.0
2025-03-17 13:45:00,484.29,484.46,484.0,484.46,1600.0,482.6242,482.7936,482.3352,482.7936,1600.0
2025-03-17 13:50:00,484.53,485.1,484.53,485.1,2621.0,482.8634,483.4314,482.8634,483.4314,2621.0
2025-03-17 13:55:00,485.1,485.17,484.81,484.81,4892.0,483.4314,483.5012,483.1424,483.1424,4892.0
2025-03-17 14:00:00,484.7,485.53,484.7,485.04,2821.0,483.0328,483.8599,483.0328,483.3716,2821.0
2025-03-17 14:05:00,484.76,485.32,484.76,485.2,1202.0,483.0926,483.6506,483.0926,483.5311,1202.0
2025-03-17 14:10:00,485.22,486.08,485.1,485.97,2566.0,483.551,484.408,483.4314,484.2984,2566.0
2025-03-17 14:15:00,485.97,485.97,485.5,485.5,1932.0,484.2984,484.2984,483.83,483.83,1932.0
2025-03-17 14:20:00,485.54,485.54,484.95,484.95,1153.0,483.8699,483.8699,483.2819,483.2819,1153.0
2025-03-17 14:25:00,484.74,484.87,484.61,484.71,700.0,483.0726,483.2022,482.9431,483.0427,700.0
2025-03-17 14:30:00,484.32,484.68,484.25,484.4,3857.0,482.6541,483.0128,482.5843,482.7338,3857.0
2025-03-17 14:35:00,484.3,484.3,483.63,483.69,5635.0,482.6341,482.6341,481.9665,482.0262,5635.0
2025-03-17 14:40:00,483.54,483.75,483.27,483.36,5564.0,481.8768,482.086,481.6077,481.6974,5564.0
2025-03-17 14:45:00,483.31,483.89,483.31,483.83,2034.0,481.6476,482.2256,481.6476,482.1658,2034.0
2025-03-17 14:50:00,483.9,484.19,483.77,484.19,4748.0,482.2355,482.5245,482.106,482.5245,4748.0
2025-03-17 14:55:00,483.79,483.9,483.39,483.39,942.0,482.1259,482.2355,481.7273,481.7273,942.0
2025-03-17 15:00:00,483.39,483.53,483.0,483.06,3349.0,481.7273,481.8668,481.3386,481.3984,3349.0
2025-03-17 15:05:00,483.06,483.44,482.75,482.75,15805.0,481.3984,481.7771,481.0895,481.0895,15805.0
2025-03-17 15:10:00,482.69,482.93,482.41,482.59,5534.0,481.0297,481.2689,480.7506,480.93,5534.0
2025-03-17 15:15:00,482.43,483.03,482.31,482.99,7130.0,480.7706,481.3685,480.651,481.3287,7130.0
2025-03-17 15:20:00,483.04,484.31,483.04,483.86,2265.0,481.3785,482.6441,481.3785,482.1957,2265.0
2025-03-17 15:25:00,483.86,484.44,483.85,484.44,2379.0,482.1957,482.7737,482.1857,482.7737,2379.0
2025-03-17 15:30:00,484.5,484.75,483.9,484.09,2147.0,482.8335,483.0826,482.2355,482.4249,2147.0
2025-03-17 15:35:00,483.9,484.68,483.56,484.22,5213.0,482.2355,483.0128,481.8967,482.5544,5213.0
2025-03-17 15:40:00,484.13,484.56,483.87,484.45,6691.0,482.4647,482.8933,482.2056,482.7836,6691.0
2025-03-17 15:45:00,484.44,485.13,483.98,484.87,6982.0,482.7737,483.4613,482.3152,483.2022,6982.0
2025-03-17 15:50:00,484.59,484.73,483.98,484.37,14543.0,482.9232,483.0627,482.3152,482.7039,14543.0
2025-03-17 15:55:00,484.37,484.37,482.12,482.7,53336.0,482.7039,482.7039,480.4616,481.0397,53336.0
2025-03-18 09:30:00,482.13,482.47,479.62,479.63,18951.0,480.4716,480.8104,477.9702,477.9802,18951.0
2025-03-18 09:35:00,480.3,482.54,480.3,481.17,1556.0,478.6479,480.8802,478.6479,479.5149,1556.0
2025-03-18 09:40:00,481.12,483.94,480.17,483.63,5109.0,479.4651,482.2754,478.5184,481.9665,5109.0
2025-03-18 09:45:00,483.63,484.4,482.06,482.67,8835.0,481.9665,482.7338,480.4019,481.0098,8835.0
2025-03-18 09:50:00,482.67,483.01,482.64,483.01,1801.0,481.0098,481.3486,480.9799,481.3486,1801.0
2025-03-18 09:55:00,482.54,484.6,482.08,484.6,2070.0,480.8802,482.9331,480.4218,482.9331,2070.0
2025-03-18 10:00:00,484.27,485.32,484.24,484.27,5142.0,482.6043,483.6506,482.5744,482.6043,5142.0
2025-03-18 10:05:00,484.25,484.97,484.25,484.88,2736.0,482.5843,483.3018,482.5843,483.2122,2736.0
2025-03-18 10:10:00,484.47,484.77,483.55,483.73,2123.0,482.8036,483.1025,481.8867,482.0661,2123.0
2025-03-18 10:15:00,483.67,484.11,483.19,483.67,2258.0,482.0063,482.4448,481.528,482.0063,2258.0
2025-03-18 10:20:00,483.82,483.94,483.14,483.41,3601.0,482.1558,482.2754,481.4781,481.7472,3601.0
2025-03-18 10:25:00,483.4,484.37,483.4,484.2,1355.0,481.7372,482.7039,481.7372,482.5345,1355.0
2025-03-18 10:30:00,484.58,485.85,484.56,485.85,4208.0,482.9132,484.1788,482.8933,484.1788,4208.0
2025-03-18 10:35:00,485.5,486.04,485.43,485.7,6741.0,483.83,484.3682,483.7603,484.0293,6741.0
2025-03-18 10:40:00,485.46,485.46,484.4,484.4,1747.0,483.7902,483.7902,482.7338,482.7338,1747.0
2025-03-18 10:45:00,483.95,484.91,482.63,483.63,2348.0,482.2854,483.2421,480.9699,481.9665,2348.0
2025-03-18 10:50:00,483.59,484.0,483.58,483.79,1048.0,481.9266,482.3352,481.9166,482.1259,1048.0
2025-03-18 10:55:00,483.95,483.95,483.34,483.4,3843.0,482.2854,482.2854,481.6775,481.7372,3843.0
2025-03-18 11:00:00,483.54,483.54,481.96,482.57,1943.0,481.8768,481.8768,480.3022,480.9101,1943.0
2025-03-18 11:05:00,482.06,482.54,481.69,481.93,18619.0,480.4019,480.8802,480.0331,480.2723,18619.0
2025-03-18 11:10:00,482.12,482.12,481.73,481.87,5766.0,480.4616,480.4616,480.073,480.2125,5766.0
2025-03-18 11:15:00,481.76,481.96,481.22,481.7,11209.0,480.1029,480.3022,479.5647,480.0431,11209.0
2025-03-18 11:20:00,481.8,482.02,480.63,480.86,14953.0,480.1427,480.362,478.9768,479.206,14953.0
2025-03-18 11:25:00,480.86,480.97,479.91,479.92,5451.0,479.206,479.3156,478.2592,478.2692,5451.0
2025-03-18 11:30:00,479.83,480.47,479.71,480.37,2166.0,478.1795,478.8173,478.0599,478.7177,2166.0
2025-03-18 11:35:00,480.35,480.92,480.32,480.92,1706.0,478.6977,479.2658,478.6678,479.2658,1706.0
2025-03-18 11:40:00,481.28,481.34,480.52,480.53,1701.0,479.6245,479.6843,478.8672,478.8771,1701.0
2025-03-18 11:45:00,480.92,481.2,480.32,480.32,1850.0,479.2658,479.5448,478.6678,478.6678,1850.0
2025-03-18 11:50:00,480.18,480.24,480.14,480.24,600.0,478.5283,478.5881,478.4885,478.5881,600.0
2025-03-18 11:55:00,480.45,481.13,480.44,481.13,2491.0,478.7974,479.4751,478.7874,479.4751,2491.0
2025-03-18 12:00:00,480.69,481.61,480.68,481.35,3817.0,479.0366,479.9534,479.0266,479.6943,3817.0
2025-03-18 12:05:00,481.54,482.04,481.41,481.46,5887.0,479.8836,480.3819,479.7541,479.8039,5887.0
2025-03-18 12:10:00,481.52,481.92,481.52,481.64,1960.0,479.8637,480.2623,479.8637,479.9833,1960.0
2025-03-18 12:15:00,481.65,481.93,481.15,481.15,2989.0,479.9933,480.2723,479.495,479.495,2989.0
2025-03-18 12:20:00,481.05,481.05,480.89,480.89,1000.0,479.3953,479.3953,479.2359,479.2359,1000.0
2025-03-18 12:25:00,481.11,481.48,481.03,481.39,6470.0,479.4551,479.8238,479.3754,479.7342,6470.0
2025-03-18 12:30:00,481.42,481.42,480.95,480.95,604.0,479.7641,479.7641,479.2957,479.2957,604.0
2025-03-18 12:35:00,480.89,481.17,480.38,480.71,1045.0,479.2359,479.5149,478.7276,479.0565,1045.0
2025-03-18 12:40:00,480.81,480.82,480.81,480.81,500.0,479.1562,479.1661,479.1562,479.1562,500.0
2025-03-18 12:45:00,480.09,480.65,479.79,479.79,1254.0,478.4386,478.9967,478.1397,478.1397,1254.0
2025-03-18 12:50:00,479.97,480.04,479.3,479.89,3582.0,478.319,478.3888,477.6513,478.2393,3582.0
2025-03-18 12:55:00,479.95,479.96,479.64,479.65,325.0,478.2991,478.3091,477.9902,478.0001,325.0
2025-03-18 13:00:00,480.0,480.19,479.74,479.75,1654.0,478.3489,478.5383,478.0898,478.0998,1654.0
2025-03-18 13:05:00,479.37,479.37,478.94,478.95,1260.0,477.7211,477.7211,477.2926,477.3026,1260.0
2025-03-18 13:10:00,479.04,479.7,479.04,479.6,2464.0,477.3922,478.05,477.3922,477.9503,2464.0
2025-03-18 13:15:00,479.16,480.18,478.95,479.1,1938.0,477.5118,478.5283,477.3026,477.452,1938.0
2025-03-18 13:20:00,479.28,480.15,479.27,480.15,852.0,477.6314,478.4984,477.6215,478.4984,852.0
2025-03-18 13:25:00,480.52,481.19,480.2,481.19,1384.0,478.8672,479.5348,478.5483,479.5348,1384.0
2025-03-18 13:30:00,481.09,481.32,480.72,481.32,1350.0,479.4352,479.6644,479.0665,479.6644,1350.0
2025-03-18 13:35:00,481.29,481.94,481.28,481.9,1307.0,479.6345,480.2823,479.6245,480.2424,1307.0
2025-03-18 13:40:00,481.88,481.88,481.58,481.62,3812.0,480.2225,480.2225,479.9235,479.9634,3812.0
2025-03-18 13:45:00,481.87,482.31,481.61,482.24,9222.0,480.2125,480.651,479.9534,480.5812,9222.0
2025-03-18 13:50:00,482.24,482.52,482.22,482.24,3300.0,480.5812,480.8603,480.5613,480.5812,3300.0
2025-03-18 13:55:00,482.2,482.2,481.7,481.88,2646.0,480.5414,480.5414,480.0431,480.2225,2646.0
2025-03-18 14:00:00,482.17,482.56,481.9,482.14,5913.0,480.5115,480.9001,480.2424,480.4816,5913.0
2025-03-18 14:05:00,481.89,482.28,481.4,482.11,2148.0,480.2324,480.6211,479.7441,480.4517,2148.0
2025-03-18 14:10:00,482.15,482.33,481.9,482.07,3137.0,480.4915,480.6709,480.2424,480.4118,3137.0
2025-03-18 14:15:00,482.05,482.87,482.05,482.81,3720.0,480.3919,481.2091,480.3919,481.1493,3720.0
2025-03-18 14:20:00,482.69,484.01,482.69,483.56,8256.0,481.0297,482.3451,481.0297,481.8967,8256.0
2025-03-18 14:25:00,483.54,483.79,482.5,482.5,11633.0,481.8768,482.1259,480.8403,480.8403,11633.0
2025-03-18 14:30:00,482.5,483.03,482.5,482.73,1668.0,480.8403,481.3685,480.8403,481.0695,1668.0
2025-03-18 14:35:00,482.76,483.25,482.76,483.24,1384.0,481.0994,481.5878,481.0994,481.5778,1384.0
2025-03-18 14:40:00,483.11,483.45,482.92,483.1,2946.0,481.4482,481.7871,481.2589,481.4383,2946.0
2025-03-18 14:45:00,483.02,483.43,483.02,483.43,3019.0,481.3586,481.7671,481.3586,481.7671,3019.0
2025-03-18 14:50:00,483.32,484.13,483.32,483.38,2698.0,481.6575,482.4647,481.6575,481.7173,2698.0
2025-03-18 14:55:00,483.47,484.0,483.33,483.66,2182.0,481.807,482.3352,481.6675,481.9964,2182.0
2025-03-18 15:00:00,483.76,483.76,483.31,483.52,1651.0,482.096,482.096,481.6476,481.8568,1651.0
2025-03-18 15:05:00,483.59,483.59,483.09,483.17,1897.0,481.9266,481.9266,481.4283,481.508,1897.0
2025-03-18 15:10:00,482.97,483.5,482.87,483.22,5906.0,481.3087,481.8369,481.2091,481.5579,5906.0
2025-03-18 15:15:00,483.22,484.28,483.13,484.23,2770.0,481.5579,482.6142,481.4682,482.5644,2770.0
2025-03-18 15:20:00,484.18,484.18,483.88,483.98,3005.0,482.5146,482.5146,482.2156,482.3152,3005.0
2025-03-18 15:25:00,483.98,484.3,483.63,484.02,3490.0,482.3152,482.6341,481.9665,482.3551,3490.0
2025-03-18 15:30:00,483.81,483.86,483.49,483.5,2483.0,482.1458,482.1957,481.8269,481.8369,2483.0
2025-03-18 15:35:00,483.5,483.5,482.91,482.91,3632.0,481.8369,481.8369,481.2489,481.2489,3632.0
2025-03-18 15:40:00,483.01,483.33,482.87,482.87,2233.0,481.3486,481.6675,481.2091,481.2091,2233.0
2025-03-18 15:45:00,482.59,482.97,482.25,482.97,3436.0,480.93,481.3087,480.5912,481.3087,3436.0
2025-03-18 15:50:00,483.04,483.33,481.89,482.62,10298.0,481.3785,481.6675,480.2324,480.9599,10298.0
2025-03-18 15:55:00,482.77,482.84,481.01,481.46,40516.0,481.1094,481.1792,479.3555,479.8039,40516.0
2025-03-19 09:30:00,478.76,480.36,478.76,479.88,12769.0,477.1132,478.7077,477.1132,478.2294,12769.0
2025-03-19 09:35:00,481.47,482.5,481.47,482.5,1000.0,479.8139,480.8403,479.8139,480.8403,1000.0
2025-03-19 09:40:00,482.5,482.5,481.08,481.08,811.0,480.8403,480.8403,479.4252,479.4252,811.0
2025-03-19 09:45:00,480.18,481.91,480.18,481.9,3440.0,478.5283,480.2524,478.5283,480.2424,3440.0
2025-03-19 09:50:00,482.04,482.78,481.7,482.78,2513.0,480.3819,481.1194,480.0431,481.1194,2513.0
2025-03-19 09:55:00,482.36,482.36,481.23,481.24,2300.0,480.7008,480.7008,479.5747,479.5847,2300.0
2025-03-19 10:00:00,481.45,482.12,481.45,482.09,1339.0,479.794,480.4616,479.794,480.4318,1339.0
2025-03-19 10:05:00,481.55,481.84,481.12,481.84,2691.0,479.8936,480.1826,479.4651,480.1826,2691.0
2025-03-19 10:10:00,481.98,482.0,480.69,481.14,2382.0,480.3221,480.3421,479.0366,479.485,2382.0
2025-03-19 10:15:00,481.6,481.74,481.35,481.63,1275.0,479.9434,480.083,479.6943,479.9733,1275.0
2025-03-19 10:20:00,481.59,482.23,481.59,482.02,2154.0,479.9335,480.5713,479.9335,480.362,2154.0
2025-03-19 10:25:00,481.98,482.2,481.55,481.56,1295.0,480.3221,480.5414,479.8936,479.9036,1295.0
2025-03-19 10:30:00,481.7,482.36,481.7,481.97,1428.0,480.0431,480.7008,480.0431,480.3122,1428.0
2025-03-19 10:35:00,482.05,482.05,481.83,481.83,400.0,480.3919,480.3919,480.1726,480.1726,400.0
2025-03-19 10:40:00,481.56,481.9,481.37,481.53,2069.0,479.9036,480.2424,479.7142,479.8737,2069.0
2025-03-19 10:45:00,481.54,482.02,481.54,482.02,1644.0,479.8836,480.362,479.8836,480.362,1644.0
2025-03-19 10:50:00,482.02,482.38,481.56,481.56,2329.0,480.362,480.7208,479.9036,479.9036,2329.0
2025-03-19 10:55:00,481.68,481.69,481.01,481.45,3982.0,480.0232,480.0331,479.3555,479.794,3982.0
2025-03-19 11:00:00,481.45,481.9,481.0,481.0,4247.0,479.794,480.2424,479.3455,479.3455,4247.0
2025-03-19 11:05:00,480.85,481.11,480.6,481.08,1928.0,479.196,479.4551,478.9469,479.4252,1928.0
2025-03-19 11:10:00,481.21,481.62,481.17,481.42,2116.0,479.5548,479.9634,479.5149,479.7641,2116.0
2025-03-19 11:15:00,481.62,481.62,480.89,480.97,3608.0,479.9634,479.9634,479.2359,479.3156,3608.0
2025-03-19 11:20:00,480.95,481.6,480.56,481.31,6254.0,479.2957,479.9434,478.907,479.6544,6254.0
2025-03-19 11:25:00,481.33,481.96,481.01,481.49,2900.0,479.6744,480.3022,479.3555,479.8338,2900.0
2025-03-19 11:30:00,481.56,481.56,481.02,481.02,1163.0,479.9036,479.9036,479.3654,479.3654,1163.0
2025-03-19 11:35:00,480.83,481.11,480.64,480.99,2674.0,479.1761,479.4551,478.9867,479.3355,2674.0
2025-03-19 11:40:00,480.99,481.29,480.61,480.78,1318.0,479.3355,479.6345,478.9568,479.1263,1318.0
2025-03-19 11:45:00,480.81,481.58,480.81,481.58,3007.0,479.1562,479.9235,479.1562,479.9235,3007.0
2025-03-19 11:50:00,481.59,482.5,481.59,482.25,1753.0,479.9335,480.8403,479.9335,480.5912,1753.0
2025-03-19 11:55:00,482.17,482.23,481.85,482.22,1678.0,480.5115,480.5713,480.1926,480.5613,1678.0
2025-03-19 12:00:00,481.94,481.94,481.63,481.63,1155.0,480.2823,480.2823,479.9733,479.9733,1155.0
2025-03-19 12:05:00,482.23,482.23,481.77,481.77,2028.0,480.5713,480.5713,480.1129,480.1129,2028.0
2025-03-19 12:10:00,481.11,481.11,480.28,480.29,3332.0,479.4551,479.4551,478.628,478.6379,3332.0
2025-03-19 12:15:00,480.54,480.7,479.93,479.93,2738.0,478.8871,479.0465,478.2792,478.2792,2738.0
2025-03-19 12:20:00,480.3,480.64,480.26,480.32,1605.0,478.6479,478.9867,478.608,478.6678,1605.0
2025-03-19 12:25:00,480.17,480.36,479.14,479.17,3696.0,478.5184,478.7077,477.4919,477.5218,3696.0
2025-03-19 12:30:00,479.54,480.15,479.33,479.83,5775.0,477.8905,478.4984,477.6812,478.1795,5775.0
2025-03-19 12:35:00,479.83,481.06,479.83,480.8,6400.0,478.1795,479.4053,478.1795,479.1462,6400.0
2025-03-19 12:40:00,480.6,481.36,480.47,481.18,1911.0,478.9469,479.7043,478.8173,479.5249,1911.0
2025-03-19 12:45:00,481.25,481.44,481.23,481.31,719.0,479.5946,479.784,479.5747,479.6544,719.0
2025-03-19 12:50:00,481.61,482.36,481.53,481.9,1412.0,479.9534,480.7008,479.8737,480.2424,1412.0
2025-03-19 12:55:00,481.89,481.89,481.06,481.39,1879.0,480.2324,480.2324,479.4053,479.7342,1879.0
2025-03-19 13:00:00,481.13,481.27,480.83,481.0,3351.0,479.4751,479.6146,479.1761,479.3455,3351.0
2025-03-19 13:05:00,481.09,481.09,480.47,480.69,1841.0,479.4352,479.4352,478.8173,479.0366,1841.0
2025-03-19 13:10:00,480.63,480.97,480.47,480.56,1716.0,478.9768,479.3156,478.8173,478.907,1716.0
2025-03-19 13:15:00,480.6,480.64,480.0,480.35,1679.0,478.9469,478.9867,478.3489,478.6977,1679.0
2025-03-19 13:20:00,480.41,480.55,480.06,480.26,1645.0,478.7575,478.897,478.4087,478.608,1645.0
2025-03-19 13:25:00,480.06,480.59,480.01,480.28,1858.0,478.4087,478.9369,478.3589,478.628,1858.0
2025-03-19 13:30:00,480.24,480.36,480.2,480.31,2384.0,478.5881,478.7077,478.5483,478.6579,2384.0
2025-03-19 13:35:00,480.47,480.81,480.33,480.81,2450.0,478.8173,479.1562,478.6778,479.1562,2450.0
2025-03-19 13:40:00,480.81,480.81,480.16,480.16,1879.0,479.1562,479.1562,478.5084,478.5084,1879.0
2025-03-19 13:45:00,480.33,480.33,479.08,479.09,1803.0,478.6778,478.6778,477.4321,477.4421,1803.0
2025-03-19 13:50:00,478.78,479.52,478.77,479.1,1441.0,477.1331,477.8706,477.1232,477.452,1441.0
2025-03-19 13:55:00,479.65,479.65,478.09,478.4,1573.0,478.0001,478.0001,476.4455,476.7544,1573.0
2025-03-19 14:00:00,478.0,479.61,477.18,478.87,5375.0,476.3558,477.9603,475.5386,477.2228,5375.0
2025-03-19 14:05:00,478.88,478.96,478.01,478.91,6469.0,477.2328,477.3125,476.3658,477.2627,6469.0
2025-03-19 14:10:00,479.42,480.11,479.32,480.05,1419.0,477.7709,478.4586,477.6713,478.3988,1419.0
2025-03-19 14:15:00,480.05,480.48,479.99,480.01,2553.0,478.3988,478.8273,478.339,478.3589,2553.0
2025-03-19 14:20:00,479.88,480.31,479.88,479.94,1231.0,478.2294,478.6579,478.2294,478.2891,1231.0
2025-03-19 14:25:00,479.79,479.95,478.19,478.84,4269.0,478.1397,478.2991,476.5452,477.1929,4269.0
2025-03-19 14:30:00,479.25,481.04,478.85,480.3,2563.0,477.6015,479.3854,477.2029,478.6479,2563.0
2025-03-19 14:35:00,480.11,480.39,479.49,479.49,2362.0,478.4586,478.7376,477.8407,477.8407,2362.0
2025-03-19 14:40:00,479.56,480.39,479.45,480.2,6833.0,477.9105,478.7376,477.8008,478.5483,6833.0
2025-03-19 14:45:00,480.48,480.48,479.65,479.82,1211.0,478.8273,478.8273,478.0001,478.1696,1211.0
2025-03-19 14:50:00,480.37,481.61,480.28,481.23,2210.0,478.7177,479.9534,478.628,479.5747,2210.0
2025-03-19 14:55:00,481.43,481.78,481.33,481.38,933.0,479.774,480.1228,479.6744,479.7242,933.0
2025-03-19 15:00:00,481.36,481.64,480.96,481.41,2700.0,479.7043,479.9833,479.3056,479.7541,2700.0
2025-03-19 15:05:00,481.91,482.41,481.12,482.13,5106.0,480.2524,480.7506,479.4651,480.4716,5106.0
2025-03-19 15:10:00,482.41,482.82,481.95,482.37,2954.0,480.7506,481.1592,480.2922,480.7108,2954.0
2025-03-19 15:15:00,482.05,482.62,482.04,482.43,8240.0,480.3919,480.9599,480.3819,480.7706,8240.0
2025-03-19 15:20:00,482.19,482.29,480.77,481.46,6584.0,480.5314,480.6311,479.1163,479.8039,6584.0
2025-03-19 15:25:00,481.46,481.46,480.52,480.93,5734.0,479.8039,479.8039,478.8672,479.2757,5734.0
2025-03-19 15:30:00,481.04,481.69,480.88,481.66,4770.0,479.3854,480.0331,479.2259,480.0032,4770.0
2025-03-19 15:35:00,481.7,482.27,480.96,481.55,8006.0,480.0431,480.6111,479.3056,479.8936,8006.0
2025-03-19 15:40:00,481.28,482.23,481.11,482.02,8295.0,479.6245,480.5713,479.4551,480.362,8295.0
2025-03-19 15:45:00,482.02,482.39,481.11,481.24,15029.0,480.362,480.7307,479.4551,479.5847,15029.0
2025-03-19 15:50:00,481.06,481.06,479.52,480.73,9659.0,479.4053,479.4053,477.8706,479.0764,9659.0
2025-03-19 15:55:00,480.77,480.77,479.15,479.7,51680.0,479.1163,479.1163,477.5019,478.05,51680.0
2025-03-20 09:30:00,476.0,476.0,471.63,471.63,17496.0,474.3627,474.3627,470.0077,470.0077,17496.0
2025-03-20 09:35:00,472.38,473.53,470.0,470.03,5008.0,470.7552,471.9012,468.3833,468.4132,5008.0
2025-03-20 09:40:00,470.6,472.0,469.95,470.24,7127.0,468.9813,470.3765,468.3335,468.6225,7127.0
2025-03-20 09:45:00,470.24,470.71,468.09,470.11,31774.0,468.6225,469.0909,466.4799,468.493,31774.0
2025-03-20 09:50:00,470.68,471.35,470.05,470.83,7083.0,469.061,469.7287,468.4332,469.2105,7083.0
2025-03-20 09:55:00,470.91,474.86,470.91,474.86,20985.0,469.2902,473.2266,469.2902,473.2266,20985.0
2025-03-20 10:00:00,473.86,476.66,473.86,475.52,12227.0,472.2301,475.0204,472.2301,473.8843,12227.0
2025-03-20 10:05:00,475.48,476.05,474.59,475.75,4183.0,473.8445,474.4125,472.9575,474.1136,4183.0
2025-03-20 10:10:00,475.71,476.7,475.7,476.7,2819.0,474.0737,475.0603,474.0637,475.0603,2819.0
2025-03-20 10:15:00,476.24,477.48,476.23,477.44,5471.0,474.6019,475.8376,474.5919,475.7977,5471.0
2025-03-20 10:20:00,477.11,477.41,476.73,477.41,6080.0,475.4689,475.7678,475.0902,475.7678,6080.0
2025-03-20 10:25:00,477.28,478.29,477.27,477.6,2661.0,475.6383,476.6448,475.6283,475.9572,2661.0
2025-03-20 10:30:00,477.73,477.88,477.0,477.46,1801.0,476.0867,476.2362,475.3593,475.8177,1801.0
2025-03-20 10:35:00,477.15,478.2,477.15,478.19,1300.0,475.5087,476.5551,475.5087,476.5452,1300.0
2025-03-20 10:40:00,477.83,479.14,477.57,478.83,4342.0,476.1864,477.4919,475.9273,477.183,4342.0
2025-03-20 10:45:00,478.49,478.97,477.97,478.38,1711.0,476.8441,477.3225,476.3259,476.7345,1711.0
2025-03-20 10:50:00,478.38,478.38,477.39,477.4,3471.0,476.7345,476.7345,475.7479,475.7579,3471.0
2025-03-20 10:55:00,477.73,478.67,477.72,478.39,4104.0,476.0867,477.0235,476.0768,476.7445,4104.0
2025-03-20 11:00:00,478.39,479.2,478.25,479.2,5051.0,476.7445,477.5517,476.605,477.5517,5051.0
2025-03-20 11:05:00,478.84,479.18,478.1,478.1,4349.0,477.1929,477.5318,476.4555,476.4555,4349.0
2025-03-20 11:10:00,478.32,479.0,477.95,478.89,3833.0,476.6747,477.3524,476.306,477.2428,3833.0
2025-03-20 11:15:00,479.15,479.15,478.0,478.4,1812.0,477.5019,477.5019,476.3558,476.7544,1812.0
2025-03-20 11:20:00,478.33,478.62,478.25,478.62,2266.0,476.6847,476.9737,476.605,476.9737,2266.0
2025-03-20 11:25:00,478.24,478.33,478.14,478.14,1755.0,476.595,476.6847,476.4953,476.4953,1755.0
2025-03-20 11:30:00,478.44,478.83,478.08,478.11,3032.0,476.7943,477.183,476.4355,476.4654,3032.0
2025-03-20 11:35:00,478.02,478.1,477.9,478.1,620.0,476.3758,476.4555,476.2562,476.4555,620.0
2025-03-20 11:40:00,478.81,478.82,478.41,478.51,819.0,477.163,477.173,476.7644,476.8641,819.0
2025-03-20 11:45:00,479.0,479.0,478.23,478.43,2485.0,477.3524,477.3524,476.585,476.7843,2485.0
2025-03-20 11:50:00,478.21,478.42,477.91,478.26,1578.0,476.5651,476.7744,476.2661,476.6149,1578.0
2025-03-20 11:55:00,478.0,478.02,477.7,477.88,1893.0,476.3558,476.3758,476.0569,476.2362,1893.0
2025-03-20 12:00:00,477.66,478.53,477.66,478.53,1701.0,476.017,476.884,476.017,476.884,1701.0
2025-03-20 12:05:00,478.28,478.44,477.91,478.03,1541.0,476.6349,476.7943,476.2661,476.3857,1541.0
2025-03-20 12:10:00,477.96,478.46,477.86,478.46,1251.0,476.316,476.8142,476.2163,476.8142,1251.0
2025-03-20 12:15:00,478.31,478.32,477.85,478.22,1200.0,476.6648,476.6747,476.2063,476.5751,1200.0
2025-03-20 12:20:00,477.95,478.15,477.95,478.08,701.0,476.306,476.5053,476.306,476.4355,701.0
2025-03-20 12:25:00,477.93,477.93,477.19,477.52,3702.0,476.2861,476.2861,475.5486,475.8775,3702.0
2025-03-20 12:30:00,478.39,478.41,477.86,477.86,1000.0,476.7445,476.7644,476.2163,476.2163,1000.0
2025-03-20 12:35:00,477.97,478.3,477.97,478.3,2501.0,476.3259,476.6548,476.3259,476.6548,2501.0
2025-03-20 12:40:00,478.81,478.82,478.13,478.47,2408.0,477.163,477.173,476.4854,476.8242,2408.0
2025-03-20 12:45:00,478.12,478.31,477.69,477.69,1837.0,476.4754,476.6648,476.0469,476.0469,1837.0
2025-03-20 12:50:00,477.75,477.84,477.59,477.79,1150.0,476.1067,476.1964,475.9472,476.1465,1150.0
2025-03-20 12:55:00,477.81,477.89,477.8,477.8,900.0,476.1665,476.2462,476.1565,476.1565,900.0
2025-03-20 13:00:00,477.83,477.91,477.41,477.9,2385.0,476.1864,476.2661,475.7678,476.2562,2385.0
2025-03-20 13:05:00,477.67,478.8,477.66,478.8,800.0,476.027,477.1531,476.017,477.1531,800.0
2025-03-20 13:10:00,478.72,478.89,478.54,478.69,489.0,477.0733,477.2428,476.894,477.0434,489.0
2025-03-20 13:15:00,478.54,478.54,478.39,478.48,736.0,476.894,476.894,476.7445,476.8342,736.0
2025-03-20 13:20:00,478.47,478.83,478.17,478.35,6189.0,476.8242,477.183,476.5252,476.7046,6189.0
2025-03-20 13:25:00,478.09,478.09,476.34,476.67,2496.0,476.4455,476.4455,474.7015,475.0304,2496.0
2025-03-20 13:30:00,476.98,478.35,476.94,478.11,2972.0,475.3393,476.7046,475.2995,476.4654,2972.0
2025-03-20 13:35:00,478.53,478.79,478.53,478.65,600.0,476.884,477.1431,476.884,477.0036,600.0
2025-03-20 13:40:00,478.76,478.76,478.47,478.64,700.0,477.1132,477.1132,476.8242,476.9936,700.0
2025-03-20 13:45:00,478.64,479.11,478.63,479.04,2058.0,476.9936,477.462,476.9837,477.3922,2058.0
2025-03-20 13:50:00,478.86,479.11,478.49,478.49,2603.0,477.2129,477.462,476.8441,476.8441,2603.0
2025-03-20 13:55:00,478.29,478.54,478.05,478.54,6082.0,476.6448,476.894,476.4056,476.894,6082.0
2025-03-20 14:00:00,478.36,479.11,478.18,479.0,4414.0,476.7146,477.462,476.5352,477.3524,4414.0
2025-03-20 14:05:00,478.69,479.05,478.48,478.9,8797.0,477.0434,477.4022,476.8342,477.2527,8797.0
2025-03-20 14:10:00,478.59,479.22,478.49,479.1,3289.0,476.9438,477.5716,476.8441,477.452,3289.0
2025-03-20 14:15:00,478.99,479.68,478.99,479.43,4505.0,477.3424,478.03,477.3424,477.7809,4505.0
2025-03-20 14:20:00,479.35,479.49,479.06,479.31,1200.0,477.7012,477.8407,477.4122,477.6613,1200.0
2025-03-20 14:25:00,479.16,479.22,478.56,478.64,7394.0,477.5118,477.5716,476.9139,476.9936,7394.0
2025-03-20 14:30:00,478.65,478.88,478.55,478.88,2319.0,477.0036,477.2328,476.9039,477.2328,2319.0
2025-03-20 14:35:00,478.88,479.22,478.87,479.0,2423.0,477.2328,477.5716,477.2228,477.3524,2423.0
2025-03-20 14:40:00,479.14,479.14,478.82,478.9,1104.0,477.4919,477.4919,477.173,477.2527,1104.0
2025-03-20 14:45:00,478.93,479.42,478.85,479.42,3605.0,477.2826,477.7709,477.2029,477.7709,3605.0
2025-03-20 14:50:00,479.39,480.28,479.39,480.15,9719.0,477.741,478.628,477.741,478.4984,9719.0
2025-03-20 14:55:00,480.15,480.54,479.28,479.28,8360.0,478.4984,478.8871,477.6314,477.6314,8360.0
2025-03-20 15:00:00,479.3,479.86,479.3,479.46,3638.0,477.6513,478.2094,477.6513,477.8108,3638.0
2025-03-20 15:05:00,479.46,479.9,479.12,479.13,1800.0,477.8108,478.2493,477.472,477.4819,1800.0
2025-03-20 15:10:00,479.14,479.99,479.13,479.67,2909.0,477.4919,478.339,477.4819,478.0201,2909.0
2025-03-20 15:15:00,479.35,479.59,478.8,479.54,4415.0,477.7012,477.9403,477.1531,477.8905,4415.0
2025-03-20 15:20:00,479.53,479.96,479.52,479.7,4424.0,477.8806,478.3091,477.8706,478.05,4424.0
2025-03-20 15:25:00,479.34,479.34,478.2,478.29,10091.0,477.6912,477.6912,476.5551,476.6448,10091.0
2025-03-20 15:30:00,478.4,479.01,478.38,478.77,3318.0,476.7544,477.3623,476.7345,477.1232,3318.0
2025-03-20 15:35:00,478.9,479.23,478.13,478.31,3776.0,477.2527,477.5816,476.4854,476.6648,3776.0
2025-03-20 15:40:00,478.33,479.0,478.33,478.91,4032.0,476.6847,477.3524,476.6847,477.2627,4032.0
2025-03-20 15:45:00,478.91,479.52,478.84,478.84,5280.0,477.2627,477.8706,477.1929,477.1929,5280.0
2025-03-20 15:50:00,479.28,479.58,478.38,479.1,11442.0,477.6314,477.9304,476.7345,477.452,11442.0
2025-03-20 15:55:00,479.42,479.58,476.77,477.02,178339.0,477.7709,477.9304,475.13,475.3792,178339.0
2025-03-21 09:30:00,473.6,473.99,470.59,472.7,176497.0,471.971,472.3596,468.9713,471.074,176497.0
2025-03-21 09:35:00,472.71,474.74,472.38,474.17,4687.0,471.084,473.107,470.7552,472.539,4687.0
2025-03-21 09:40:00,474.61,475.7,474.15,474.97,3412.0,472.9775,474.0637,472.5191,473.3362,3412.0
2025-03-21 09:45:00,475.58,475.58,472.36,473.52,10121.0,473.9441,473.9441,470.7352,471.8912,10121.0
2025-03-21 09:50:00,473.52,473.52,471.06,471.55,5650.0,471.8912,471.8912,469.4397,469.928,5650.0
2025-03-21 09:55:00,471.32,473.0,471.32,473.0,2815.0,469.6988,471.373,469.6988,471.373,2815.0
2025-03-21 10:00:00,472.69,472.69,471.08,471.61,3004.0,471.0641,471.0641,469.4596,469.9878,3004.0
2025-03-21 10:05:00,471.52,471.52,470.63,471.06,2325.0,469.8981,469.8981,469.0112,469.4397,2325.0
2025-03-21 10:10:00,471.06,471.59,470.5,471.13,1808.0,469.4397,469.9679,468.8816,469.5094,1808.0
2025-03-21 10:15:00,471.25,472.68,471.25,472.68,1346.0,469.629,471.0541,469.629,471.0541,1346.0
2025-03-21 10:20:00,472.34,472.68,471.8,471.95,1796.0,470.7153,471.0541,470.1771,470.3266,1796.0
2025-03-21 10:25:00,472.25,472.89,472.13,472.52,1636.0,470.6256,471.2634,470.506,470.8947,1636.0
2025-03-21 10:30:00,472.19,472.19,471.31,471.73,3515.0,470.5658,470.5658,469.6888,470.1074,3515.0
2025-03-21 10:35:00,471.64,471.65,469.09,469.4,4186.0,470.0177,470.0277,467.4765,467.7854,4186.0
2025-03-21 10:40:00,469.94,470.86,469.62,470.86,2081.0,468.3235,469.2404,468.0046,469.2404,2081.0
2025-03-21 10:45:00,470.49,470.91,470.48,470.91,381.0,468.8717,469.2902,468.8617,469.2902,381.0
2025-03-21 10:50:00,470.75,471.32,470.72,471.32,1096.0,469.1308,469.6988,469.1009,469.6988,1096.0
2025-03-21 10:55:00,471.44,471.56,471.19,471.56,2596.0,469.8184,469.938,469.5692,469.938,2596.0
2025-03-21 11:00:00,471.69,471.69,471.08,471.48,1602.0,470.0675,470.0675,469.4596,469.8582,1602.0
2025-03-21 11:05:00,471.19,471.23,470.79,470.94,2266.0,469.5692,469.6091,469.1706,469.3201,2266.0
2025-03-21 11:10:00,471.23,471.23,469.96,469.98,4320.0,469.6091,469.6091,468.3435,468.3634,4320.0
2025-03-21 11:15:00,469.77,469.84,469.39,469.44,1516.0,468.1541,468.2239,467.7754,467.8253,1516.0
2025-03-21 11:20:00,469.4,469.89,469.24,469.77,2656.0,467.7854,468.2737,467.626,468.1541,2656.0
2025-03-21 11:25:00,469.79,469.95,469.54,469.54,1290.0,468.1741,468.3335,467.9249,467.9249,1290.0
2025-03-21 11:30:00,469.68,470.14,469.67,469.67,985.0,468.0644,468.5229,468.0545,468.0545,985.0
2025-03-21 11:35:00,469.54,470.26,469.54,470.03,2032.0,467.9249,468.6424,467.9249,468.4132,2032.0
2025-03-21 11:40:00,469.76,470.18,469.24,469.24,2823.0,468.1442,468.5627,467.626,467.626,2823.0
2025-03-21 11:45:00,469.12,469.73,469.12,469.33,1797.0,467.5064,468.1143,467.5064,467.7156,1797.0
2025-03-21 11:50:00,469.25,469.25,468.3,468.3,1336.0,467.6359,467.6359,466.6892,466.6892,1336.0
2025-03-21 11:55:00,469.06,469.06,468.9,469.05,300.0,467.4466,467.4466,467.2871,467.4366,300.0
2025-03-21 12:00:00,468.69,469.07,468.53,468.85,2081.0,467.0778,467.4565,466.9184,467.2373,2081.0
2025-03-21 12:05:00,468.97,469.75,468.66,469.64,1414.0,467.3569,468.1342,467.0479,468.0246,1414.0
2025-03-21 12:10:00,470.14,470.57,469.83,470.21,1699.0,468.5229,468.9514,468.2139,468.5926,1699.0
2025-03-21 12:15:00,470.22,470.69,469.89,470.53,4180.0,468.6026,469.071,468.2737,468.9115,4180.0
2025-03-21 12:20:00,470.64,471.51,470.63,471.04,2218.0,469.0211,469.8881,469.0112,469.4198,2218.0
2025-03-21 12:25:00,471.24,471.59,471.17,471.42,5564.0,469.6191,469.9679,469.5493,469.7985,5564.0
2025-03-21 12:30:00,471.46,472.3,471.46,472.3,2314.0,469.8383,470.6754,469.8383,470.6754,2314.0
2025-03-21 12:35:00,472.29,472.29,470.57,471.02,13731.0,470.6655,470.6655,468.9514,469.3998,13731.0
2025-03-21 12:40:00,471.34,471.34,471.09,471.19,1002.0,469.7187,469.7187,469.4696,469.5692,1002.0
2025-03-21 12:45:00,471.2,471.74,470.87,471.74,2261.0,469.5792,470.1174,469.2503,470.1174,2261.0
2025-03-21 12:50:00,472.12,472.36,471.86,472.36,1130.0,470.496,470.7352,470.2369,470.7352,1130.0
2025-03-21 12:55:00,472.44,473.12,472.43,472.81,3878.0,470.8149,471.4926,470.805,471.1837,3878.0
2025-03-21 13:00:00,472.72,472.85,472.34,472.49,3322.0,471.094,471.2235,470.7153,470.8648,3322.0
2025-03-21 13:05:00,472.5,472.95,472.49,472.95,937.0,470.8747,471.3232,470.8648,471.3232,937.0
2025-03-21 13:10:00,472.66,472.76,471.69,471.69,5524.0,471.0342,471.1338,470.0675,470.0675,5524.0
2025-03-21 13:15:00,471.69,471.7,471.26,471.46,1516.0,470.0675,470.0775,469.639,469.8383,1516.0
2025-03-21 13:20:00,471.05,471.51,471.0,471.33,2535.0,469.4297,469.8881,469.3799,469.7088,2535.0
2025-03-21 13:25:00,471.42,471.65,470.56,470.95,5924.0,469.7985,470.0277,468.9414,469.3301,5924.0
2025-03-21 13:30:00,470.65,470.95,470.42,470.78,2708.0,469.0311,469.3301,468.8019,469.1607,2708.0
2025-03-21 13:35:00,470.98,471.37,470.88,471.33,1382.0,469.36,469.7486,469.2603,469.7088,1382.0
2025-03-21 13:40:00,471.54,472.21,471.4,472.14,1350.0,469.918,470.5857,469.7785,470.516,1350.0
2025-03-21 13:45:00,472.14,472.67,472.13,472.55,1409.0,470.516,471.0442,470.506,470.9246,1409.0
2025-03-21 13:50:00,472.5,472.9,472.48,472.73,920.0,470.8747,471.2734,470.8548,471.1039,920.0
2025-03-21 13:55:00,472.68,472.69,472.03,472.04,1500.0,471.0541,471.0641,470.4064,470.4163,1500.0
2025-03-21 14:00:00,472.17,472.18,471.66,471.84,3766.0,470.5459,470.5558,470.0376,470.217,3766.0
2025-03-21 14:05:00,471.51,471.84,471.35,471.61,900.0,469.8881,470.217,469.7287,469.9878,900.0
2025-03-21 14:10:00,471.58,471.66,471.09,471.29,2866.0,469.9579,470.0376,469.4696,469.6689,2866.0
2025-03-21 14:15:00,471.16,471.44,470.94,471.31,1510.0,469.5393,469.8184,469.3201,469.6888,1510.0
2025-03-21 14:20:00,471.59,471.78,470.99,470.99,3943.0,469.9679,470.1572,469.3699,469.3699,3943.0
2025-03-21 14:25:00,470.73,470.89,470.4,470.56,1407.0,469.1108,469.2703,468.782,468.9414,1407.0
2025-03-21 14:30:00,470.6,471.54,470.52,470.89,3999.0,468.9813,469.918,468.9015,469.2703,3999.0
2025-03-21 14:35:00,471.09,471.73,470.99,471.38,1750.0,469.4696,470.1074,469.3699,469.7586,1750.0
2025-03-21 14:40:00,471.52,472.38,471.52,472.36,5408.0,469.8981,470.7552,469.8981,470.7352,5408.0
2025-03-21 14:45:00,472.36,472.37,471.41,471.41,2100.0,470.7352,470.7452,469.7885,469.7885,2100.0
2025-03-21 14:50:00,471.64,471.81,471.45,471.81,1121.0,470.0177,470.1871,469.8283,470.1871,1121.0
2025-03-21 14:55:00,471.85,471.98,471.44,471.79,3307.0,470.227,470.3565,469.8184,470.1672,3307.0
2025-03-21 15:00:00,471.52,471.52,470.83,471.11,3113.0,469.8981,469.8981,469.2105,469.4895,3113.0
2025-03-21 15:05:00,471.14,471.63,471.07,471.12,2449.0,469.5194,470.0077,469.4497,469.4995,2449.0
2025-03-21 15:10:00,471.09,471.4,470.3,471.27,9212.0,469.4696,469.7785,468.6823,469.649,9212.0
2025-03-21 15:15:00,471.1,471.62,470.87,471.61,2010.0,469.4796,469.9978,469.2503,469.9878,2010.0
2025-03-21 15:20:00,471.36,472.16,471.15,472.16,3885.0,469.7387,470.5359,469.5294,470.5359,3885.0
2025-03-21 15:25:00,472.22,472.22,471.54,471.73,3712.0,470.5957,470.5957,469.918,470.1074,3712.0
2025-03-21 15:30:00,471.69,471.95,471.42,471.84,4727.0,470.0675,470.3266,469.7985,470.217,4727.0
2025-03-21 15:35:00,471.67,472.3,471.13,471.89,7276.0,470.0476,470.6754,469.5094,470.2668,7276.0
2025-03-21 15:40:00,471.75,471.86,471.16,471.16,6500.0,470.1273,470.2369,469.5393,469.5393,6500.0
2025-03-21 15:45:00,471.5,471.82,470.78,471.75,14424.0,469.8782,470.1971,469.1607,470.1273,14424.0
2025-03-21 15:50:00,472.12,472.12,470.68,471.06,18480.0,470.496,470.496,469.061,469.4397,18480.0
2025-03-21 15:55:00,471.06,472.43,470.35,472.19,91884.0,469.4397,470.805,468.7321,470.5658,91884.0
2025-03-24 09:30:00,476.64,478.9,474.16,478.82,14005.0,475.0005,477.2527,472.529,477.173,14005.0
2025-03-24 09:35:00,480.74,483.23,476.86,477.72,13883.0,479.0864,481.5678,475.2197,476.0768,13883.0
2025-03-24 09:40:00,478.1,481.99,478.03,480.78,13932.0,476.4555,480.3321,476.3857,479.1263,13932.0
2025-03-24 09:45:00,480.43,481.01,479.01,480.31,9071.0,478.7775,479.3555,477.3623,478.6579,9071.0
2025-03-24 09:50:00,480.83,480.83,478.98,479.95,3549.0,479.1761,479.1761,477.3324,478.2991,3549.0
2025-03-24 09:55:00,480.0,480.29,479.39,480.28,3490.0,478.3489,478.6379,477.741,478.628,3490.0
2025-03-24 10:00:00,479.49,479.49,477.5,478.09,8554.0,477.8407,477.8407,475.8575,476.4455,8554.0
2025-03-24 10:05:00,478.09,479.07,477.93,478.33,6060.0,476.4455,477.4221,476.2861,476.6847,6060.0
2025-03-24 10:10:00,478.14,479.4,477.87,478.47,6170.0,476.4953,477.751,476.2263,476.8242,6170.0
2025-03-24 10:15:00,478.43,479.05,478.24,478.83,5881.0,476.7843,477.4022,476.595,477.183,5881.0
2025-03-24 10:20:00,478.83,478.83,477.78,478.12,5271.0,477.183,477.183,476.1366,476.4754,5271.0
2025-03-24 10:25:00,478.16,478.48,478.0,478.04,5582.0,476.5153,476.8342,476.3558,476.3957,5582.0
2025-03-24 10:30:00,478.0,478.48,477.91,478.21,3643.0,476.3558,476.8342,476.2661,476.5651,3643.0
2025-03-24 10:35:00,478.21,479.0,477.66,478.0,6276.0,476.5651,477.3524,476.017,476.3558,6276.0
2025-03-24 10:40:00,477.76,477.76,476.67,476.67,1700.0,476.1166,476.1166,475.0304,475.0304,1700.0
2025-03-24 10:45:00,477.02,477.05,476.35,476.98,4179.0,475.3792,475.4091,474.7115,475.3393,4179.0
2025-03-24 10:50:00,477.18,477.45,476.69,477.44,3123.0,475.5386,475.8077,475.0503,475.7977,3123.0
2025-03-24 10:55:00,477.26,477.52,476.76,477.47,4880.0,475.6184,475.8775,475.1201,475.8276,4880.0
2025-03-24 11:00:00,477.6,478.17,477.18,478.17,1644.0,475.9572,476.5252,475.5386,476.5252,1644.0
2025-03-24 11:05:00,478.21,478.89,478.09,478.63,3209.0,476.5651,477.2428,476.4455,476.9837,3209.0
2025-03-24 11:10:00,478.62,479.09,478.62,478.89,850.0,476.9737,477.4421,476.9737,477.2428,850.0
2025-03-24 11:15:00,478.77,478.87,478.29,478.38,6636.0,477.1232,477.2228,476.6448,476.7345,6636.0
2025-03-24 11:20:00,478.46,478.7,477.96,477.96,4951.0,476.8142,477.0534,476.316,476.316,4951.0
2025-03-24 11:25:00,477.91,478.34,477.86,478.25,1600.0,476.2661,476.6946,476.2163,476.605,1600.0
2025-03-24 11:30:00,478.74,478.82,478.69,478.7,550.0,477.0933,477.173,477.0434,477.0534,550.0
2025-03-24 11:35:00,479.13,479.7,478.86,479.18,3320.0,477.4819,478.05,477.2129,477.5318,3320.0
2025-03-24 11:40:00,479.13,479.24,478.87,478.94,3019.0,477.4819,477.5916,477.2228,477.2926,3019.0
2025-03-24 11:45:00,478.94,479.16,478.77,479.13,3429.0,477.2926,477.5118,477.1232,477.4819,3429.0
2025-03-24 11:50:00,478.87,479.06,478.64,478.88,1109.0,477.2228,477.4122,476.9936,477.2328,1109.0
2025-03-24 11:55:00,478.99,479.29,478.87,478.87,2397.0,477.3424,477.6414,477.2228,477.2228,2397.0
2025-03-24 12:00:00,479.0,479.05,478.25,478.42,4659.0,477.3524,477.4022,476.605,476.7744,4659.0
2025-03-24 12:05:00,478.5,479.13,478.41,479.02,8769.0,476.8541,477.4819,476.7644,477.3723,8769.0
2025-03-24 12:10:00,479.03,479.34,478.64,478.64,2083.0,477.3823,477.6912,476.9936,476.9936,2083.0
2025-03-24 12:15:00,478.74,478.79,478.19,478.19,4209.0,477.0933,477.1431,476.5452,476.5452,4209.0
2025-03-24 12:20:00,478.24,478.99,478.14,478.86,3243.0,476.595,477.3424,476.4953,477.2129,3243.0
2025-03-24 12:25:00,478.74,478.78,478.17,478.44,4026.0,477.0933,477.1331,476.5252,476.7943,4026.0
2025-03-24 12:30:00,478.48,478.53,478.47,478.53,1160.0,476.8342,476.884,476.8242,476.884,1160.0
2025-03-24 12:35:00,478.53,478.53,477.97,477.98,1976.0,476.884,476.884,476.3259,476.3359,1976.0
2025-03-24 12:40:00,477.79,478.25,477.76,478.23,1796.0,476.1465,476.605,476.1166,476.585,1796.0
2025-03-24 12:45:00,478.28,478.29,477.74,477.93,1978.0,476.6349,476.6448,476.0967,476.2861,1978.0
2025-03-24 12:50:00,478.2,478.2,477.94,478.0,1825.0,476.5551,476.5551,476.296,476.3558,1825.0
2025-03-24 12:55:00,478.0,478.03,478.0,478.0,600.0,476.3558,476.3857,476.3558,476.3558,600.0
2025-03-24 13:00:00,477.98,477.98,477.23,477.23,9538.0,476.3359,476.3359,475.5885,475.5885,9538.0
2025-03-24 13:05:00,477.1,477.18,476.85,476.95,3909.0,475.4589,475.5386,475.2098,475.3094,3909.0
2025-03-24 13:10:00,476.95,476.95,475.82,475.88,1705.0,475.3094,475.3094,474.1833,474.2431,1705.0
2025-03-24 13:15:00,475.6,475.6,475.31,475.31,2121.0,473.9641,473.9641,473.6751,473.6751,2121.0
2025-03-24 13:20:00,475.28,476.09,475.28,476.09,9012.0,473.6452,474.4524,473.6452,474.4524,9012.0
2025-03-24 13:25:00,476.14,476.69,475.82,476.56,7182.0,474.5022,475.0503,474.1833,474.9208,7182.0
2025-03-24 13:30:00,477.17,477.62,477.17,477.61,736.0,475.5287,475.9771,475.5287,475.9672,736.0
2025-03-24 13:35:00,477.46,477.56,477.26,477.45,1400.0,475.8177,475.9173,475.6184,475.8077,1400.0
2025-03-24 13:40:00,477.23,477.34,477.23,477.34,400.0,475.5885,475.6981,475.5885,475.6981,400.0
2025-03-24 13:45:00,477.34,477.34,477.0,477.0,1426.0,475.6981,475.6981,475.3593,475.3593,1426.0
2025-03-24 13:50:00,477.25,477.36,476.98,477.08,1961.0,475.6084,475.718,475.3393,475.439,1961.0
2025-03-24 13:55:00,477.13,477.34,476.91,477.22,3929.0,475.4888,475.6981,475.2696,475.5785,3929.0
2025-03-24 14:00:00,477.01,477.02,475.85,475.85,1320.0,475.3692,475.3792,474.2132,474.2132,1320.0
2025-03-24 14:05:00,476.08,476.39,476.07,476.09,2535.0,474.4424,474.7514,474.4325,474.4524,2535.0
2025-03-24 14:10:00,476.43,476.53,476.29,476.41,610.0,474.7912,474.8909,474.6517,474.7713,610.0
2025-03-24 14:15:00,476.26,476.43,475.91,475.91,8423.0,474.6218,474.7912,474.273,474.273,8423.0
2025-03-24 14:20:00,475.79,475.79,475.3,475.74,2200.0,474.1534,474.1534,473.6651,474.1036,2200.0
2025-03-24 14:25:00,475.7,475.94,475.69,475.94,653.0,474.0637,474.3029,474.0538,474.3029,653.0
2025-03-24 14:30:00,475.68,475.89,475.26,475.56,7071.0,474.0438,474.2531,473.6252,473.9242,7071.0
2025-03-24 14:35:00,475.72,476.63,475.69,476.63,13692.0,474.0837,474.9905,474.0538,474.9905,13692.0
2025-03-24 14:40:00,476.62,477.48,476.29,477.48,2535.0,474.9806,475.8376,474.6517,475.8376,2535.0
2025-03-24 14:45:00,477.69,478.63,477.54,478.5,7624.0,476.0469,476.9837,475.8974,476.8541,7624.0
2025-03-24 14:50:00,478.68,478.71,478.1,478.39,1753.0,477.0335,477.0634,476.4555,476.7445,1753.0
2025-03-24 14:55:00,478.2,478.63,478.16,478.63,2036.0,476.5551,476.9837,476.5153,476.9837,2036.0
2025-03-24 15:00:00,478.62,479.03,478.39,479.03,3507.0,476.9737,477.3823,476.7445,477.3823,3507.0
2025-03-24 15:05:00,479.2,479.39,478.9,479.04,4162.0,477.5517,477.741,477.2527,477.3922,4162.0
2025-03-24 15:10:00,478.84,479.5,478.75,479.5,2846.0,477.1929,477.8507,477.1032,477.8507,2846.0
2025-03-24 15:15:00,479.72,480.4,479.72,480.15,2339.0,478.0699,478.7476,478.0699,478.4984,2339.0
2025-03-24 15:20:00,479.9,480.07,479.73,480.07,2183.0,478.2493,478.4187,478.0799,478.4187,2183.0
2025-03-24 15:25:00,480.25,480.33,479.5,479.7,4385.0,478.5981,478.6778,477.8507,478.05,4385.0
2025-03-24 15:30:00,479.7,480.15,479.7,479.95,2899.0,478.05,478.4984,478.05,478.2991,2899.0
2025-03-24 15:35:00,479.96,480.43,479.36,480.28,5787.0,478.3091,478.7775,477.7111,478.628,5787.0
2025-03-24 15:40:00,480.31,480.49,480.06,480.48,3265.0,478.6579,478.8373,478.4087,478.8273,3265.0
2025-03-24 15:45:00,480.26,481.15,480.18,481.15,3801.0,478.608,479.495,478.5283,479.495,3801.0
2025-03-24 15:50:00,481.08,481.42,479.88,481.16,8625.0,479.4252,479.7641,478.2294,479.5049,8625.0
2025-03-24 15:55:00,480.94,481.15,479.84,480.01,19699.0,479.2857,479.495,478.1895,478.3589,19699.0
2025-03-25 09:30:00,481.71,482.0,480.11,482.0,12208.0,480.0531,480.3421,478.4586,480.3421,12208.0
2025-03-25 09:35:00,482.16,482.16,480.52,481.55,2557.0,480.5015,480.5015,478.8672,479.8936,2557.0
2025-03-25 09:40:00,481.44,481.44,479.61,479.87,3322.0,479.784,479.784,477.9603,478.2194,3322.0
2025-03-25 09:45:00,479.87,480.14,478.06,479.0,13526.0,478.2194,478.4885,476.4156,477.3524,13526.0
2025-03-25 09:50:00,478.98,480.05,478.35,480.03,8997.0,477.3324,478.3988,476.7046,478.3788,8997.0
2025-03-25 09:55:00,480.05,480.54,478.3,478.3,6650.0,478.3988,478.8871,476.6548,476.6548,6650.0
2025-03-25 10:00:00,478.43,479.14,478.26,478.77,6394.0,476.7843,477.4919,476.6149,477.1232,6394.0
2025-03-25 10:05:00,478.95,479.69,478.61,479.04,3909.0,477.3026,478.04,476.9637,477.3922,3909.0
2025-03-25 10:10:00,479.08,479.9,478.68,479.44,4453.0,477.4321,478.2493,477.0335,477.7909,4453.0
2025-03-25 10:15:00,479.7,479.97,479.65,479.68,2845.0,478.05,478.319,478.0001,478.03,2845.0
2025-03-25 10:20:00,479.8,480.01,479.19,479.19,4629.0,478.1496,478.3589,477.5417,477.5417,4629.0
2025-03-25 10:25:00,479.19,479.98,479.0,479.65,6373.0,477.5417,478.329,477.3524,478.0001,6373.0
2025-03-25 10:30:00,480.36,480.45,479.81,480.17,1470.0,478.7077,478.7974,478.1596,478.5184,1470.0
2025-03-25 10:35:00,480.0,480.24,479.96,480.17,6052.0,478.3489,478.5881,478.3091,478.5184,6052.0
2025-03-25 10:40:00,480.18,480.75,479.98,480.0,10534.0,478.5283,479.0964,478.329,478.3489,10534.0
2025-03-25 10:45:00,479.97,480.16,479.31,479.79,1711.0,478.319,478.5084,477.6613,478.1397,1711.0
2025-03-25 10:50:00,479.79,479.8,479.33,479.7,1400.0,478.1397,478.1496,477.6812,478.05,1400.0
2025-03-25 10:55:00,479.13,479.34,478.55,478.75,2601.0,477.4819,477.6912,476.9039,477.1032,2601.0
2025-03-25 11:00:00,478.76,478.86,478.55,478.81,913.0,477.1132,477.2129,476.9039,477.163,913.0
2025-03-25 11:05:00,478.62,478.85,478.08,478.56,3592.0,476.9737,477.2029,476.4355,476.9139,3592.0
2025-03-25 11:10:00,478.5,479.27,478.5,479.16,5445.0,476.8541,477.6215,476.8541,477.5118,5445.0
2025-03-25 11:15:00,479.44,479.44,478.4,478.42,1000.0,477.7909,477.7909,476.7544,476.7744,1000.0
2025-03-25 11:20:00,478.73,478.73,478.65,478.65,541.0,477.0833,477.0833,477.0036,477.0036,541.0
2025-03-25 11:25:00,478.87,478.93,478.08,478.08,1569.0,477.2228,477.2826,476.4355,476.4355,1569.0
2025-03-25 11:30:00,478.25,478.26,477.74,477.81,2159.0,476.605,476.6149,476.0967,476.1665,2159.0
2025-03-25 11:35:00,477.71,478.38,477.61,478.38,2537.0,476.0668,476.7345,475.9672,476.7345,2537.0
2025-03-25 11:40:00,478.4,478.69,478.39,478.69,800.0,476.7544,477.0434,476.7445,477.0434,800.0
2025-03-25 11:45:00,479.43,479.66,478.98,479.1,1603.0,477.7809,478.0101,477.3324,477.452,1603.0
2025-03-25 11:50:00,478.94,478.95,478.58,478.58,1800.0,477.2926,477.3026,476.9338,476.9338,1800.0
2025-03-25 11:55:00,478.89,478.89,478.23,478.62,1772.0,477.2428,477.2428,476.585,476.9737,1772.0
2025-03-25 12:00:00,478.23,478.24,477.87,477.96,1317.0,476.585,476.595,476.2263,476.316,1317.0
2025-03-25 12:05:00,477.91,478.39,477.9,478.39,1107.0,476.2661,476.7445,476.2562,476.7445,1107.0
2025-03-25 12:10:00,478.47,478.76,478.27,478.27,1215.0,476.8242,477.1132,476.6249,476.6249,1215.0
2025-03-25 12:15:00,478.53,478.53,477.88,477.88,800.0,476.884,476.884,476.2362,476.2362,800.0
2025-03-25 12:20:00,478.25,479.05,478.24,479.05,3642.0,476.605,477.4022,476.595,477.4022,3642.0
2025-03-25 12:25:00,479.05,479.05,479.05,479.05,100.0,477.4022,477.4022,477.4022,477.4022,100.0
2025-03-25 12:30:00,479.05,479.15,478.59,478.59,2117.0,477.4022,477.5019,476.9438,476.9438,2117.0
2025-03-25 12:35:00,478.57,478.57,478.57,478.57,100.0,476.9239,476.9239,476.9239,476.9239,100.0
2025-03-25 12:40:00,479.15,479.21,478.85,479.13,2441.0,477.5019,477.5617,477.2029,477.4819,2441.0
2025-03-25 12:45:00,479.08,479.17,479.08,479.17,200.0,477.4321,477.5218,477.4321,477.5218,200.0
2025-03-25 12:50:00,479.17,479.79,479.17,479.74,2671.0,477.5218,478.1397,477.5218,478.0898,2671.0
2025-03-25 12:55:00,479.77,479.95,479.52,479.8,5391.0,478.1197,478.2991,477.8706,478.1496,5391.0
2025-03-25 13:00:00,480.15,480.42,480.15,480.42,500.0,478.4984,478.7675,478.4984,478.7675,500.0
2025-03-25 13:05:00,480.3,480.33,480.29,480.33,200.0,478.6479,478.6778,478.6379,478.6778,200.0
2025-03-25 13:10:00,480.4,480.4,480.31,480.31,1174.0,478.7476,478.7476,478.6579,478.6579,1174.0
2025-03-25 13:15:00,480.25,480.33,480.05,480.33,936.0,478.5981,478.6778,478.3988,478.6778,936.0
2025-03-25 13:20:00,480.03,480.03,479.35,479.67,4672.0,478.3788,478.3788,477.7012,478.0201,4672.0
2025-03-25 13:25:00,479.75,479.75,479.58,479.58,200.0,478.0998,478.0998,477.9304,477.9304,200.0
2025-03-25 13:30:00,479.75,480.0,479.73,479.96,1512.0,478.0998,478.3489,478.0799,478.3091,1512.0
2025-03-25 13:35:00,480.03,480.03,479.61,479.93,449.0,478.3788,478.3788,477.9603,478.2792,449.0
2025-03-25 13:40:00,480.01,480.29,479.94,480.29,1424.0,478.3589,478.6379,478.2891,478.6379,1424.0
2025-03-25 13:45:00,480.25,480.25,479.65,479.65,2121.0,478.5981,478.5981,478.0001,478.0001,2121.0
2025-03-25 13:50:00,479.82,480.04,479.5,479.53,1788.0,478.1696,478.3888,477.8507,477.8806,1788.0
2025-03-25 13:55:00,479.63,479.63,479.27,479.51,1210.0,477.9802,477.9802,477.6215,477.8606,1210.0
2025-03-25 14:00:00,479.46,479.47,479.04,479.37,1929.0,477.8108,477.8208,477.3922,477.7211,1929.0
2025-03-25 14:05:00,479.04,479.31,478.87,479.31,2023.0,477.3922,477.6613,477.2228,477.6613,2023.0
2025-03-25 14:10:00,479.69,479.92,479.68,479.92,500.0,478.04,478.2692,478.03,478.2692,500.0
2025-03-25 14:15:00,479.65,479.78,479.23,479.23,2355.0,478.0001,478.1297,477.5816,477.5816,2355.0
2025-03-25 14:20:00,479.25,479.51,479.08,479.27,9009.0,477.6015,477.8606,477.4321,477.6215,9009.0
2025-03-25 14:25:00,479.05,479.44,478.88,479.02,1140.0,477.4022,477.7909,477.2328,477.3723,1140.0
2025-03-25 14:30:00,479.02,479.05,478.3,478.79,2945.0,477.3723,477.4022,476.6548,477.1431,2945.0
2025-03-25 14:35:00,478.8,478.9,478.53,478.53,921.0,477.1531,477.2527,476.884,476.884,921.0
2025-03-25 14:40:00,478.72,478.72,478.72,478.72,100.0,477.0733,477.0733,477.0733,477.0733,100.0
2025-03-25 14:45:00,478.57,478.73,478.31,478.31,4434.0,476.9239,477.0833,476.6648,476.6648,4434.0
2025-03-25 14:50:00,478.31,478.77,478.31,478.62,3148.0,476.6648,477.1232,476.6648,476.9737,3148.0
2025-03-25 14:55:00,478.69,478.72,478.42,478.52,3452.0,477.0434,477.0733,476.7744,476.874,3452.0
2025-03-25 15:00:00,478.46,479.12,478.39,479.11,4797.0,476.8142,477.472,476.7445,477.462,4797.0
2025-03-25 15:05:00,479.6,479.82,479.01,479.25,4545.0,477.9503,478.1696,477.3623,477.6015,4545.0
2025-03-25 15:10:00,479.3,479.33,478.71,478.98,3242.0,477.6513,477.6812,477.0634,477.3324,3242.0
2025-03-25 15:15:00,478.85,479.2,478.71,479.18,6299.0,477.2029,477.5517,477.0634,477.5318,6299.0
2025-03-25 15:20:00,479.21,479.22,478.5,478.67,4744.0,477.5617,477.5716,476.8541,477.0235,4744.0
2025-03-25 15:25:00,478.51,478.62,478.17,478.42,3910.0,476.8641,476.9737,476.5252,476.7744,3910.0
2025-03-25 15:30:00,478.41,479.18,478.4,479.18,3720.0,476.7644,477.5318,476.7544,477.5318,3720.0
2025-03-25 15:35:00,478.91,479.45,477.15,479.16,13432.0,477.2627,477.8008,475.5087,477.5118,13432.0
2025-03-25 15:40:00,479.18,479.56,479.17,479.52,2482.0,477.5318,477.9105,477.5218,477.8706,2482.0
2025-03-25 15:45:00,479.49,480.55,479.24,480.45,7962.0,477.8407,478.897,477.5916,478.7974,7962.0
2025-03-25 15:50:00,479.93,480.25,478.91,480.25,15754.0,478.2792,478.5981,477.2627,478.5981,15754.0
2025-03-25 15:55:00,480.17,480.17,478.63,479.31,44490.0,478.5184,478.5184,476.9837,477.6613,44490.0
2025-03-26 09:30:00,481.47,482.0,477.18,477.6,16148.0,479.8139,480.3421,475.5386,475.9572,16148.0
2025-03-26 09:35:00,477.41,482.48,477.41,480.07,8458.0,475.7678,480.8204,475.7678,478.4187,8458.0
2025-03-26 09:40:00,481.16,484.64,479.89,482.34,7958.0,479.5049,482.973,478.2393,480.6809,7958.0
2025-03-26 09:45:00,481.96,481.96,480.71,481.01,2473.0,480.3022,480.3022,479.0565,479.3555,2473.0
2025-03-26 09:50:00,481.75,481.75,480.85,481.21,2363.0,480.0929,480.0929,479.196,479.5548,2363.0
2025-03-26 09:55:00,480.77,481.4,479.96,481.07,5347.0,479.1163,479.7441,478.3091,479.4153,5347.0
2025-03-26 10:00:00,481.15,482.74,480.85,480.85,8959.0,479.495,481.0795,479.196,479.196,8959.0
2025-03-26 10:05:00,480.56,481.21,480.17,481.01,3366.0,478.907,479.5548,478.5184,479.3555,3366.0
2025-03-26 10:10:00,480.91,482.14,480.91,481.6,5807.0,479.2558,480.4816,479.2558,479.9434,5807.0
2025-03-26 10:15:00,481.87,482.01,481.53,481.7,2099.0,480.2125,480.352,479.8737,480.0431,2099.0
2025-03-26 10:20:00,481.64,482.83,481.5,482.17,4860.0,479.9833,481.1692,479.8438,480.5115,4860.0
2025-03-26 10:25:00,482.42,482.42,481.16,481.51,9931.0,480.7606,480.7606,479.5049,479.8537,9931.0
2025-03-26 10:30:00,481.57,481.9,481.19,481.79,2375.0,479.9135,480.2424,479.5348,480.1328,2375.0
2025-03-26 10:35:00,481.29,481.84,481.28,481.66,1705.0,479.6345,480.1826,479.6245,480.0032,1705.0
2025-03-26 10:40:00,481.41,481.61,480.63,481.58,4302.0,479.7541,479.9534,478.9768,479.9235,4302.0
2025-03-26 10:45:00,481.3,481.3,480.54,480.97,6040.0,479.6445,479.6445,478.8871,479.3156,6040.0
2025-03-26 10:50:00,481.12,481.78,481.12,481.3,1901.0,479.4651,480.1228,479.4651,479.6445,1901.0
2025-03-26 10:55:00,481.56,482.05,481.16,481.42,7804.0,479.9036,480.3919,479.5049,479.7641,7804.0
2025-03-26 11:00:00,481.71,481.84,481.39,481.72,3192.0,480.0531,480.1826,479.7342,480.063,3192.0
2025-03-26 11:05:00,481.81,482.49,481.81,482.49,2626.0,480.1527,480.8304,480.1527,480.8304,2626.0
2025-03-26 11:10:00,482.49,482.71,481.77,481.86,1650.0,480.8304,481.0496,480.1129,480.2025,1650.0
2025-03-26 11:15:00,482.01,482.32,481.67,482.19,2349.0,480.352,480.661,480.0132,480.5314,2349.0
2025-03-26 11:20:00,481.84,482.02,481.49,481.49,2624.0,480.1826,480.362,479.8338,479.8338,2624.0
2025-03-26 11:25:00,481.63,481.64,481.0,481.22,4175.0,479.9733,479.9833,479.3455,479.5647,4175.0
2025-03-26 11:30:00,481.48,481.7,481.31,481.32,1955.0,479.8238,480.0431,479.6544,479.6644,1955.0
2025-03-26 11:35:00,481.69,482.63,481.69,482.63,2916.0,480.0331,480.9699,480.0331,480.9699,2916.0
2025-03-26 11:40:00,482.28,482.65,482.27,482.65,1693.0,480.6211,480.9898,480.6111,480.9898,1693.0
2025-03-26 11:45:00,482.53,482.53,481.98,482.33,3297.0,480.8702,480.8702,480.3221,480.6709,3297.0
2025-03-26 11:50:00,482.08,482.38,481.81,482.38,5173.0,480.4218,480.7208,480.1527,480.7208,5173.0
2025-03-26 11:55:00,482.37,482.58,481.44,482.34,4082.0,480.7108,480.9201,479.784,480.6809,4082.0
2025-03-26 12:00:00,482.0,482.52,481.76,481.77,1700.0,480.3421,480.8603,480.1029,480.1129,1700.0
2025-03-26 12:05:00,482.27,482.48,482.07,482.38,2015.0,480.6111,480.8204,480.4118,480.7208,2015.0
2025-03-26 12:10:00,482.36,483.24,482.19,482.33,6961.0,480.7008,481.5778,480.5314,480.6709,6961.0
2025-03-26 12:15:00,482.56,482.77,482.1,482.37,1305.0,480.9001,481.1094,480.4417,480.7108,1305.0
2025-03-26 12:20:00,482.55,482.8,482.28,482.59,3919.0,480.8902,481.1393,480.6211,480.93,3919.0
2025-03-26 12:25:00,482.52,483.21,482.41,483.0,3601.0,480.8603,481.5479,480.7506,481.3386,3601.0
2025-03-26 12:30:00,483.49,483.57,482.88,483.47,3349.0,481.8269,481.9067,481.219,481.807,3349.0
2025-03-26 12:35:00,483.42,483.86,482.9,482.9,2054.0,481.7572,482.1957,481.239,481.239,2054.0
2025-03-26 12:40:00,482.9,483.0,482.42,482.42,704.0,481.239,481.3386,480.7606,480.7606,704.0
2025-03-26 12:45:00,482.66,482.97,482.45,482.47,838.0,480.9998,481.3087,480.7905,480.8104,838.0
2025-03-26 12:50:00,482.5,482.51,482.01,482.01,2178.0,480.8403,480.8503,480.352,480.352,2178.0
2025-03-26 12:55:00,481.87,481.87,481.09,481.09,2603.0,480.2125,480.2125,479.4352,479.4352,2603.0
2025-03-26 13:00:00,481.09,481.44,480.61,480.73,4473.0,479.4352,479.784,478.9568,479.0764,4473.0
2025-03-26 13:05:00,480.91,481.14,480.62,480.99,1789.0,479.2558,479.485,478.9668,479.3355,1789.0
2025-03-26 13:10:00,480.98,481.13,480.56,480.64,2833.0,479.3256,479.4751,478.907,478.9867,2833.0
2025-03-26 13:15:00,480.27,480.27,479.15,479.2,2683.0,478.618,478.618,477.5019,477.5517,2683.0
2025-03-26 13:20:00,479.21,479.21,479.04,479.1,800.0,477.5617,477.5617,477.3922,477.452,800.0
2025-03-26 13:25:00,479.17,479.39,478.67,479.06,2751.0,477.5218,477.741,477.0235,477.4122,2751.0
2025-03-26 13:30:00,478.49,478.49,478.05,478.23,1800.0,476.8441,476.8441,476.4056,476.585,1800.0
2025-03-26 13:35:00,478.22,479.16,478.21,479.0,8545.0,476.5751,477.5118,476.5651,477.3524,8545.0
2025-03-26 13:40:00,479.49,480.95,479.45,479.58,5368.0,477.8407,479.2957,477.8008,477.9304,5368.0
2025-03-26 13:45:00,479.78,479.78,479.23,479.49,2931.0,478.1297,478.1297,477.5816,477.8407,2931.0
2025-03-26 13:50:00,479.88,479.94,479.74,479.74,1510.0,478.2294,478.2891,478.0898,478.0898,1510.0
2025-03-26 13:55:00,479.48,479.61,479.48,479.61,723.0,477.8307,477.9603,477.8307,477.9603,723.0
2025-03-26 14:00:00,479.41,479.89,479.29,479.87,3606.0,477.761,478.2393,477.6414,478.2194,3606.0
2025-03-26 14:05:00,479.97,480.27,479.78,480.27,900.0,478.319,478.618,478.1297,478.618,900.0
2025-03-26 14:10:00,480.43,481.0,480.42,480.88,1318.0,478.7775,479.3455,478.7675,479.2259,1318.0
2025-03-26 14:15:00,480.84,481.19,480.64,481.11,2855.0,479.1861,479.5348,478.9867,479.4551,2855.0
2025-03-26 14:20:00,480.91,481.12,480.74,481.12,1202.0,479.2558,479.4651,479.0864,479.4651,1202.0
2025-03-26 14:25:00,481.32,481.45,481.26,481.26,469.0,479.6644,479.794,479.6046,479.6046,469.0
2025-03-26 14:30:00,480.83,481.4,480.78,481.14,4712.0,479.1761,479.7441,479.1263,479.485,4712.0
2025-03-26 14:35:00,481.5,481.5,480.87,481.09,1026.0,479.8438,479.8438,479.2159,479.4352,1026.0
2025-03-26 14:40:00,480.96,481.12,479.99,480.22,4328.0,479.3056,479.4651,478.339,478.5682,4328.0
2025-03-26 14:45:00,480.69,480.87,479.86,479.91,2537.0,479.0366,479.2159,478.2094,478.2592,2537.0
2025-03-26 14:50:00,480.23,480.6,480.12,480.51,800.0,478.5781,478.9469,478.4685,478.8572,800.0
2025-03-26 14:55:00,480.35,480.83,480.35,480.62,2475.0,478.6977,479.1761,478.6977,478.9668,2475.0
2025-03-26 15:00:00,480.95,481.01,480.75,480.75,900.0,479.2957,479.3555,479.0964,479.0964,900.0
2025-03-26 15:05:00,480.75,481.08,480.53,480.87,6849.0,479.0964,479.4252,478.8771,479.2159,6849.0
2025-03-26 15:10:00,480.87,480.97,480.57,480.87,2973.0,479.2159,479.3156,478.917,479.2159,2973.0
2025-03-26 15:15:00,480.69,481.37,480.68,481.28,8664.0,479.0366,479.7142,479.0266,479.6245,8664.0
2025-03-26 15:20:00,481.5,482.15,481.41,481.61,6544.0,479.8438,480.4915,479.7541,479.9534,6544.0
2025-03-26 15:25:00,481.42,481.87,481.38,481.42,3201.0,479.7641,480.2125,479.7242,479.7641,3201.0
2025-03-26 15:30:00,481.47,481.68,481.32,481.68,4136.0,479.8139,480.0232,479.6644,480.0232,4136.0
2025-03-26 15:35:00,481.81,482.11,481.36,481.6,6973.0,480.1527,480.4517,479.7043,479.9434,6973.0
2025-03-26 15:40:00,481.59,482.97,481.59,482.73,5649.0,479.9335,481.3087,479.9335,481.0695,5649.0
2025-03-26 15:45:00,482.73,483.38,482.42,483.21,7761.0,481.0695,481.7173,480.7606,481.5479,7761.0
2025-03-26 15:50:00,483.31,484.89,482.81,484.17,17148.0,481.6476,483.2221,481.1493,482.5046,17148.0
2025-03-26 15:55:00,484.02,484.02,483.18,483.24,33754.0,482.3551,482.3551,481.518,481.5778,33754.0
2025-03-27 09:30:00,481.91,484.53,481.36,484.01,24794.0,480.2524,482.8634,479.7043,482.3451,24794.0
2025-03-27 09:35:00,483.25,485.93,482.35,485.12,4698.0,481.5878,484.2585,480.6909,483.4513,4698.0
2025-03-27 09:40:00,484.95,484.95,480.5,482.07,5365.0,483.2819,483.2819,478.8472,480.4118,5365.0
2025-03-27 09:45:00,481.99,482.62,481.52,482.61,5108.0,480.3321,480.9599,479.8637,480.95,5108.0
2025-03-27 09:50:00,482.6,485.09,482.6,483.66,9630.0,480.94,483.4214,480.94,481.9964,9630.0
2025-03-27 09:55:00,484.68,485.61,484.26,485.09,5786.0,483.0128,483.9396,482.5943,483.4214,5786.0
2025-03-27 10:00:00,484.42,484.52,482.85,483.0,14814.0,482.7537,482.8534,481.1891,481.3386,14814.0
2025-03-27 10:05:00,483.0,483.77,481.86,483.63,4654.0,481.3386,482.106,480.2025,481.9665,4654.0
2025-03-27 10:10:00,483.81,483.81,482.64,483.55,6314.0,482.1458,482.1458,480.9799,481.8867,6314.0
2025-03-27 10:15:00,484.03,485.18,483.8,485.06,7176.0,482.3651,483.5111,482.1359,483.3915,7176.0
2025-03-27 10:20:00,485.32,485.54,484.12,484.42,2940.0,483.6506,483.8699,482.4548,482.7537,2940.0
2025-03-27 10:25:00,484.72,487.3,484.36,487.1,9662.0,483.0527,485.6238,482.6939,485.4245,9662.0
2025-03-27 10:30:00,487.38,488.88,486.19,488.87,12580.0,485.7036,487.1984,484.5176,487.1884,12580.0
2025-03-27 10:35:00,487.99,489.85,487.77,489.85,16473.0,486.3115,488.1651,486.0922,488.1651,16473.0
2025-03-27 10:40:00,489.54,490.58,489.5,490.37,19756.0,487.8561,488.8925,487.8163,488.6833,19756.0
2025-03-27 10:45:00,490.17,490.18,488.04,488.55,5765.0,488.484,488.4939,486.3613,486.8695,5765.0
2025-03-27 10:50:00,488.55,488.82,488.0,488.14,1089.0,486.8695,487.1386,486.3214,486.4609,1089.0
2025-03-27 10:55:00,488.13,488.13,486.15,487.82,7578.0,486.451,486.451,484.4778,486.142,7578.0
2025-03-27 11:00:00,487.55,487.91,486.73,487.43,3210.0,485.873,486.2317,485.0558,485.7534,3210.0
2025-03-27 11:05:00,487.55,488.45,487.53,488.1,2530.0,485.873,486.7699,485.853,486.4211,2530.0
2025-03-27 11:10:00,487.52,487.76,486.73,487.29,998.0,485.8431,486.0822,485.0558,485.6139,998.0
2025-03-27 11:15:00,487.05,487.08,486.31,486.85,1800.0,485.3747,485.4046,484.6372,485.1754,1800.0
2025-03-27 11:20:00,486.73,486.73,485.9,485.9,1639.0,485.0558,485.0558,484.2286,484.2286,1639.0
2025-03-27 11:25:00,485.9,486.4,485.47,485.5,2668.0,484.2286,484.7269,483.8001,483.83,2668.0
2025-03-27 11:30:00,485.0,485.09,483.81,483.9,3698.0,483.3317,483.4214,482.1458,482.2355,3698.0
2025-03-27 11:35:00,483.81,484.17,482.75,482.89,4330.0,482.1458,482.5046,481.0895,481.229,4330.0
2025-03-27 11:40:00,482.17,482.91,481.44,482.18,29097.0,480.5115,481.2489,479.784,480.5214,29097.0
2025-03-27 11:45:00,482.0,482.24,481.47,481.47,985.0,480.3421,480.5812,479.8139,479.8139,985.0
2025-03-27 11:50:00,481.47,482.71,480.81,482.71,1504.0,479.8139,481.0496,479.1562,481.0496,1504.0
2025-03-27 11:55:00,482.53,483.8,482.53,483.8,2196.0,480.8702,482.1359,480.8702,482.1359,2196.0
2025-03-27 12:00:00,483.83,483.88,483.45,483.82,2450.0,482.1658,482.2156,481.7871,482.1558,2450.0
2025-03-27 12:05:00,484.33,484.6,484.23,484.54,1241.0,482.664,482.9331,482.5644,482.8733,1241.0
2025-03-27 12:10:00,484.11,484.25,483.58,483.58,1064.0,482.4448,482.5843,481.9166,481.9166,1064.0
2025-03-27 12:15:00,483.93,485.08,483.93,485.08,2411.0,482.2654,483.4115,482.2654,483.4115,2411.0
2025-03-27 12:20:00,485.05,485.05,484.55,485.0,1855.0,483.3816,483.3816,482.8833,483.3317,1855.0
2025-03-27 12:25:00,484.64,484.64,484.04,484.04,1309.0,482.973,482.973,482.375,482.375,1309.0
2025-03-27 12:30:00,484.46,484.52,484.04,484.4,1250.0,482.7936,482.8534,482.375,482.7338,1250.0
2025-03-27 12:35:00,483.98,484.0,483.17,483.9,3181.0,482.3152,482.3352,481.508,482.2355,3181.0
2025-03-27 12:40:00,484.05,484.07,483.5,483.5,600.0,482.385,482.4049,481.8369,481.8369,600.0
2025-03-27 12:45:00,483.92,483.92,482.36,482.93,3069.0,482.2555,482.2555,480.7008,481.2689,3069.0
2025-03-27 12:50:00,482.28,482.78,482.03,482.78,2892.0,480.6211,481.1194,480.372,481.1194,2892.0
2025-03-27 12:55:00,482.69,482.71,481.67,481.68,987.0,481.0297,481.0496,480.0132,480.0232,987.0
2025-03-27 13:00:00,481.74,481.74,481.07,481.54,2108.0,480.083,480.083,479.4153,479.8836,2108.0
2025-03-27 13:05:00,481.54,481.93,481.22,481.53,2502.0,479.8836,480.2723,479.5647,479.8737,2502.0
2025-03-27 13:10:00,481.36,481.76,481.0,481.0,4635.0,479.7043,480.1029,479.3455,479.3455,4635.0
2025-03-27 13:15:00,481.36,481.5,480.92,480.93,3257.0,479.7043,479.8438,479.2658,479.2757,3257.0
2025-03-27 13:20:00,480.33,481.16,480.24,480.71,4400.0,478.6778,479.5049,478.5881,479.0565,4400.0
2025-03-27 13:25:00,481.06,481.48,480.8,481.2,3788.0,479.4053,479.8238,479.1462,479.5448,3788.0
2025-03-27 13:30:00,481.2,482.45,481.2,481.9,3767.0,479.5448,480.7905,479.5448,480.2424,3767.0
2025-03-27 13:35:00,481.9,482.75,481.89,482.06,5685.0,480.2424,481.0895,480.2324,480.4019,5685.0
2025-03-27 13:40:00,481.91,482.0,481.54,481.77,5174.0,480.2524,480.3421,479.8836,480.1129,5174.0
2025-03-27 13:45:00,481.68,482.17,481.43,482.17,2644.0,480.0232,480.5115,479.774,480.5115,2644.0
2025-03-27 13:50:00,482.38,482.48,480.32,480.32,4196.0,480.7208,480.8204,478.6678,478.6678,4196.0
2025-03-27 13:55:00,480.11,481.07,480.11,480.83,2079.0,478.4586,479.4153,478.4586,479.1761,2079.0
2025-03-27 14:00:00,481.1,481.66,481.1,481.5,2040.0,479.4452,480.0032,479.4452,479.8438,2040.0
2025-03-27 14:05:00,481.84,482.98,481.84,482.97,3002.0,480.1826,481.3187,480.1826,481.3087,3002.0
2025-03-27 14:10:00,482.98,483.55,482.91,483.17,1355.0,481.3187,481.8867,481.2489,481.508,1355.0
2025-03-27 14:15:00,483.47,483.61,483.47,483.52,500.0,481.807,481.9465,481.807,481.8568,500.0
2025-03-27 14:20:00,484.08,484.11,483.14,483.14,1512.0,482.4149,482.4448,481.4781,481.4781,1512.0
2025-03-27 14:25:00,483.03,483.63,483.03,483.58,2245.0,481.3685,481.9665,481.3685,481.9166,2245.0
2025-03-27 14:30:00,483.03,483.03,482.7,482.91,1043.0,481.3685,481.3685,481.0397,481.2489,1043.0
2025-03-27 14:35:00,483.0,483.01,481.99,482.5,6916.0,481.3386,481.3486,480.3321,480.8403,6916.0
2025-03-27 14:40:00,482.31,482.31,481.11,481.11,1702.0,480.651,480.651,479.4551,479.4551,1702.0
2025-03-27 14:45:00,481.08,482.03,480.95,481.84,4100.0,479.4252,480.372,479.2957,480.1826,4100.0
2025-03-27 14:50:00,481.89,482.28,481.32,481.73,2978.0,480.2324,480.6211,479.6644,480.073,2978.0
2025-03-27 14:55:00,481.62,481.62,480.5,480.81,1500.0,479.9634,479.9634,478.8472,479.1562,1500.0
2025-03-27 15:00:00,480.71,481.93,480.71,481.05,4102.0,479.0565,480.2723,479.0565,479.3953,4102.0
2025-03-27 15:05:00,481.02,481.7,480.99,481.24,2177.0,479.3654,480.0431,479.3355,479.5847,2177.0
2025-03-27 15:10:00,481.18,481.58,480.85,481.54,2336.0,479.5249,479.9235,479.196,479.8836,2336.0
2025-03-27 15:15:00,481.5,482.47,481.49,482.47,3900.0,479.8438,480.8104,479.8338,480.8104,3900.0
2025-03-27 15:20:00,482.54,482.87,482.0,482.86,3038.0,480.8802,481.2091,480.3421,481.1991,3038.0
2025-03-27 15:25:00,482.75,483.66,482.75,483.59,1703.0,481.0895,481.9964,481.0895,481.9266,1703.0
2025-03-27 15:30:00,483.43,483.43,482.4,482.85,4286.0,481.7671,481.7671,480.7407,481.1891,4286.0
2025-03-27 15:35:00,482.84,482.95,482.23,482.85,3629.0,481.1792,481.2888,480.5713,481.1891,3629.0
2025-03-27 15:40:00,483.0,483.0,481.14,481.95,5078.0,481.3386,481.3386,479.485,480.2922,5078.0
2025-03-27 15:45:00,481.94,482.15,481.17,482.15,4418.0,480.2823,480.4915,479.5149,480.4915,4418.0
2025-03-27 15:50:00,481.8,482.0,480.73,481.56,19191.0,480.1427,480.3421,479.0764,479.9036,19191.0
2025-03-27 15:55:00,481.58,481.59,478.81,479.5,78250.0,479.9235,479.9335,477.163,477.8507,78250.0
2025-03-28 09:30:00,477.59,479.19,475.8,476.61,17241.0,475.9472,477.5417,474.1634,474.9706,17241.0
2025-03-28 09:35:00,477.42,479.55,477.42,479.55,4434.0,475.7778,477.9005,475.7778,477.9005,4434.0
2025-03-28 09:40:00,478.27,478.27,476.0,476.0,2555.0,476.6249,476.6249,474.3627,474.3627,2555.0
2025-03-28 09:45:00,476.58,476.71,474.16,475.17,3764.0,474.9407,475.0703,472.529,473.5356,3764.0
2025-03-28 09:50:00,475.21,475.3,473.48,473.6,8523.0,473.5754,473.6651,471.8514,471.971,8523.0
2025-03-28 09:55:00,473.64,473.65,471.47,471.57,5668.0,472.0108,472.0208,469.8483,469.9479,5668.0
2025-03-28 10:00:00,471.69,474.01,470.0,473.73,10066.0,470.0675,472.3795,468.3833,472.1005,10066.0
2025-03-28 10:05:00,473.23,473.75,471.01,471.01,7651.0,471.6022,472.1204,469.3899,469.3899,7651.0
2025-03-28 10:10:00,471.0,471.27,470.0,470.0,8902.0,469.3799,469.649,468.3833,468.3833,8902.0
2025-03-28 10:15:00,470.4,471.29,469.64,471.29,19670.0,468.782,469.6689,468.0246,469.6689,19670.0
2025-03-28 10:20:00,471.11,471.14,470.44,470.9,7561.0,469.4895,469.5194,468.8218,469.2802,7561.0
2025-03-28 10:25:00,471.18,471.2,470.16,470.3,6872.0,469.5593,469.5792,468.5428,468.6823,6872.0
2025-03-28 10:30:00,470.72,471.54,469.89,470.19,9517.0,469.1009,469.918,468.2737,468.5727,9517.0
2025-03-28 10:35:00,469.88,470.35,468.83,470.29,7234.0,468.2637,468.7321,467.2174,468.6723,7234.0
2025-03-28 10:40:00,469.77,470.34,469.45,469.94,2907.0,468.1541,468.7222,467.8352,468.3235,2907.0
2025-03-28 10:45:00,469.95,469.95,469.05,469.63,2376.0,468.3335,468.3335,467.4366,468.0146,2376.0
2025-03-28 10:50:00,469.45,469.45,468.58,469.24,3278.0,467.8352,467.8352,466.9682,467.626,3278.0
2025-03-28 10:55:00,469.17,469.56,468.21,469.5,8466.0,467.5562,467.9448,466.5995,467.8851,8466.0
2025-03-28 11:00:00,469.1,469.25,468.32,468.79,6738.0,467.4864,467.6359,466.7091,467.1775,6738.0
2025-03-28 11:05:00,468.73,469.03,468.32,468.58,5673.0,467.1177,467.4167,466.7091,466.9682,5673.0
2025-03-28 11:10:00,468.6,469.11,468.3,468.56,6060.0,466.9882,467.4964,466.6892,466.9483,6060.0
2025-03-28 11:15:00,468.49,469.21,468.19,469.17,6409.0,466.8785,467.5961,466.5796,467.5562,6409.0
2025-03-28 11:20:00,469.27,469.27,468.43,468.45,5270.0,467.6558,467.6558,466.8187,466.8387,5270.0
2025-03-28 11:25:00,468.41,468.61,467.58,468.29,9056.0,466.7988,466.9981,465.9717,466.6792,9056.0
2025-03-28 11:30:00,468.31,469.28,467.79,468.87,5915.0,466.6991,467.6658,466.1809,467.2572,5915.0
2025-03-28 11:35:00,468.74,469.53,468.74,469.38,3421.0,467.1277,467.915,467.1277,467.7655,3421.0
2025-03-28 11:40:00,469.74,469.74,468.86,468.86,2793.0,468.1242,468.1242,467.2473,467.2473,2793.0
2025-03-28 11:45:00,468.94,469.13,468.76,469.04,2593.0,467.327,467.5163,467.1476,467.4266,2593.0
2025-03-28 11:50:00,469.03,469.03,468.53,468.53,1194.0,467.4167,467.4167,466.9184,466.9184,1194.0
2025-03-28 11:55:00,468.43,468.57,467.75,467.75,5576.0,466.8187,466.9583,466.1411,466.1411,5576.0
2025-03-28 12:00:00,467.7,467.97,467.47,467.47,3341.0,466.0912,466.3603,465.862,465.862,3341.0
2025-03-28 12:05:00,467.5,468.24,467.26,467.88,8847.0,465.8919,466.6294,465.6528,466.2706,8847.0
2025-03-28 12:10:00,467.62,467.63,467.04,467.34,3885.0,466.0115,466.0215,465.4335,465.7325,3885.0
2025-03-28 12:15:00,467.0,467.0,466.43,466.77,2218.0,465.3937,465.3937,464.8256,465.1644,2218.0
2025-03-28 12:20:00,466.43,467.06,466.43,466.84,3304.0,464.8256,465.4534,464.8256,465.2342,3304.0
2025-03-28 12:25:00,467.0,467.0,466.61,466.62,3295.0,465.3937,465.3937,465.005,465.015,3295.0
2025-03-28 12:30:00,466.97,467.28,466.96,467.27,1114.0,465.3638,465.6727,465.3538,465.6627,1114.0
2025-03-28 12:35:00,467.27,467.57,467.24,467.5,2941.0,465.6627,465.9617,465.6328,465.8919,2941.0
2025-03-28 12:40:00,467.45,467.84,467.45,467.58,5331.0,465.8421,466.2308,465.8421,465.9717,5331.0
2025-03-28 12:45:00,467.55,468.19,467.29,467.94,11334.0,465.9418,466.5796,465.6827,466.3304,11334.0
2025-03-28 12:50:00,467.91,468.0,467.61,468.0,3450.0,466.3005,466.3902,466.0016,466.3902,3450.0
2025-03-28 12:55:00,468.0,468.0,467.37,467.38,1746.0,466.3902,466.3902,465.7624,465.7723,1746.0
2025-03-28 13:00:00,467.23,467.23,466.97,467.23,2244.0,465.6229,465.6229,465.3638,465.6229,2244.0
2025-03-28 13:05:00,467.0,467.0,466.41,466.53,1202.0,465.3937,465.3937,464.8057,464.9253,1202.0
2025-03-28 13:10:00,466.3,466.3,465.66,465.97,1922.0,464.6961,464.6961,464.0583,464.3672,1922.0
2025-03-28 13:15:00,465.7,465.89,465.07,465.37,6379.0,464.0981,464.2875,463.4703,463.7693,6379.0
2025-03-28 13:20:00,465.31,466.04,465.31,465.62,2600.0,463.7095,464.437,463.7095,464.0184,2600.0
2025-03-28 13:25:00,465.62,465.76,464.74,464.9,7310.0,464.0184,464.1579,463.1414,463.3009,7310.0
2025-03-28 13:30:00,464.91,465.31,464.61,465.24,2410.0,463.3108,463.7095,463.0119,463.6397,2410.0
2025-03-28 13:35:00,465.04,465.14,464.81,464.98,2129.0,463.4404,463.5401,463.2112,463.3806,2129.0
2025-03-28 13:40:00,464.98,465.37,464.12,464.18,9132.0,463.3806,463.7693,462.5236,462.5834,9132.0
2025-03-28 13:45:00,464.47,464.92,464.47,464.65,4355.0,462.8724,463.3208,462.8724,463.0517,4355.0
2025-03-28 13:50:00,464.31,464.63,464.03,464.63,8229.0,462.7129,463.0318,462.4339,463.0318,8229.0
2025-03-28 13:55:00,464.56,465.33,464.56,465.1,3895.0,462.962,463.7294,462.962,463.5002,3895.0
2025-03-28 14:00:00,465.44,466.24,465.43,466.09,3907.0,463.839,464.6363,463.8291,464.4868,3907.0
2025-03-28 14:05:00,465.89,465.89,465.29,465.41,5300.0,464.2875,464.2875,463.6895,463.8091,5300.0
2025-03-28 14:10:00,465.41,465.89,464.69,464.82,3960.0,463.8091,464.2875,463.0916,463.2212,3960.0
2025-03-28 14:15:00,464.82,465.26,464.7,464.94,5410.0,463.2212,463.6596,463.1016,463.3407,5410.0
2025-03-28 14:20:00,464.94,464.94,464.64,464.64,1459.0,463.3407,463.3407,463.0418,463.0418,1459.0
2025-03-28 14:25:00,464.41,464.78,463.76,464.52,4763.0,462.8126,463.1813,462.1648,462.9222,4763.0
2025-03-28 14:30:00,464.76,464.91,464.02,464.61,5045.0,463.1614,463.3108,462.4239,463.0119,5045.0
2025-03-28 14:35:00,464.16,464.16,463.75,463.86,5445.0,462.5634,462.5634,462.1548,462.2645,5445.0
2025-03-28 14:40:00,463.83,463.84,463.56,463.7,3983.0,462.2346,462.2445,461.9655,462.105,3983.0
2025-03-28 14:45:00,463.84,463.91,463.52,463.66,2764.0,462.2445,462.3143,461.9256,462.0651,2764.0
2025-03-28 14:50:00,463.65,464.07,462.75,464.07,21527.0,462.0552,462.4737,461.1583,462.4737,21527.0
2025-03-28 14:55:00,464.09,464.89,463.82,464.88,6797.0,462.4937,463.2909,462.2246,463.2809,6797.0
2025-03-28 15:00:00,464.75,464.75,463.64,464.42,14226.0,463.1514,463.1514,462.0452,462.8225,14226.0
2025-03-28 15:05:00,464.5,465.55,464.44,465.48,11222.0,462.9023,463.9486,462.8425,463.8789,11222.0
2025-03-28 15:10:00,465.31,465.4,464.84,464.95,5132.0,463.7095,463.7992,463.2411,463.3507,5132.0
2025-03-28 15:15:00,465.01,465.3,464.41,464.61,8377.0,463.4105,463.6995,462.8126,463.0119,8377.0
2025-03-28 15:20:00,464.63,464.8,463.97,464.32,10627.0,463.0318,463.2012,462.3741,462.7229,10627.0
2025-03-28 15:25:00,464.27,464.37,463.97,464.14,5329.0,462.673,462.7727,462.3741,462.5435,5329.0
2025-03-28 15:30:00,464.34,465.08,464.27,464.59,7508.0,462.7428,463.4803,462.673,462.9919,7508.0
2025-03-28 15:35:00,464.76,465.14,464.45,464.7,9092.0,463.1614,463.5401,462.8524,463.1016,9092.0
2025-03-28 15:40:00,464.73,464.91,464.06,464.91,8080.0,463.1315,463.3108,462.4638,463.3108,8080.0
2025-03-28 15:45:00,464.91,466.13,464.61,466.13,4570.0,463.3108,464.5266,463.0119,464.5266,4570.0
2025-03-28 15:50:00,468.88,468.88,465.32,467.34,24200.0,467.2672,467.2672,463.7194,465.7325,24200.0
2025-03-28 15:55:00,467.02,467.31,464.91,465.03,55658.0,465.4136,465.7026,463.3108,463.4304,55658.0
2025-03-31 09:30:00,460.76,462.06,459.0,461.04,38127.0,460.76,462.06,459.0,461.04,38127.0
2025-03-31 09:35:00,460.7,462.58,459.98,460.69,4910.0,460.7,462.58,459.98,460.69,4910.0
2025-03-31 09:40:00,460.9,460.9,459.0,460.01,39379.0,460.9,460.9,459.0,460.01,39379.0
2025-03-31 09:45:00,460.12,460.12,458.38,459.84,16020.0,460.12,460.12,458.38,459.84,16020.0
2025-03-31 09:50:00,460.13,461.75,459.75,459.96,15511.0,460.13,461.75,459.75,459.96,15511.0
2025-03-31 09:55:00,460.08,461.12,459.93,460.22,9422.0,460.08,461.12,459.93,460.22,9422.0
2025-03-31 10:00:00,460.04,462.97,460.0,461.4,13276.0,460.04,462.97,460.0,461.4,13276.0
2025-03-31 10:05:00,461.03,461.39,460.5,461.38,17291.0,461.03,461.39,460.5,461.38,17291.0
2025-03-31 10:10:00,462.06,462.57,461.69,461.73,2090.0,462.06,462.57,461.69,461.73,2090.0
2025-03-31 10:15:00,462.45,462.61,461.36,461.68,8125.0,462.45,462.61,461.36,461.68,8125.0
2025-03-31 10:20:00,461.69,462.58,461.61,462.0,3997.0,461.69,462.58,461.61,462.0,3997.0
2025-03-31 10:25:00,462.44,464.25,461.88,462.85,7607.0,462.44,464.25,461.88,462.85,7607.0
2025-03-31 10:30:00,462.85,465.14,462.85,465.14,2587.0,462.85,465.14,462.85,465.14,2587.0
2025-03-31 10:35:00,464.98,466.22,464.57,465.8,2730.0,464.98,466.22,464.57,465.8,2730.0
2025-03-31 10:40:00,465.51,465.83,464.65,465.31,19611.0,465.51,465.83,464.65,465.31,19611.0
2025-03-31 10:45:00,464.69,465.67,464.69,465.67,3750.0,464.69,465.67,464.69,465.67,3750.0
2025-03-31 10:50:00,465.33,465.62,463.75,464.01,4864.0,465.33,465.62,463.75,464.01,4864.0
2025-03-31 10:55:00,463.84,464.37,463.32,464.01,9644.0,463.84,464.37,463.32,464.01,9644.0
2025-03-31 11:00:00,464.31,464.51,463.87,463.87,5656.0,464.31,464.51,463.87,463.87,5656.0
2025-03-31 11:05:00,463.71,465.01,463.71,464.66,8696.0,463.71,465.01,463.71,464.66,8696.0
2025-03-31 11:10:00,464.66,465.39,464.44,465.39,4890.0,464.66,465.39,464.44,465.39,4890.0
2025-03-31 11:15:00,465.39,466.33,465.36,465.87,6755.0,465.39,466.33,465.36,465.87,6755.0
2025-03-31 11:20:00,465.87,466.61,465.56,466.61,8458.0,465.87,466.61,465.56,466.61,8458.0
2025-03-31 11:25:00,466.54,466.54,464.48,464.48,6883.0,466.54,466.54,464.48,464.48,6883.0
2025-03-31 11:30:00,464.48,464.48,463.56,463.7,3868.0,464.48,464.48,463.56,463.7,3868.0
2025-03-31 11:35:00,463.56,465.18,463.56,465.18,2378.0,463.56,465.18,463.56,465.18,2378.0
2025-03-31 11:40:00,465.05,465.48,464.42,464.43,4198.0,465.05,465.48,464.42,464.43,4198.0
2025-03-31 11:45:00,464.68,464.95,464.44,464.88,1000.0,464.68,464.95,464.44,464.88,1000.0
2025-03-31 11:50:00,464.69,464.8,464.19,464.39,1740.0,464.69,464.8,464.19,464.39,1740.0
2025-03-31 11:55:00,464.28,464.94,463.76,464.75,5231.0,464.28,464.94,463.76,464.75,5231.0
2025-03-31 12:00:00,465.02,465.16,464.5,464.63,4057.0,465.02,465.16,464.5,464.63,4057.0
2025-03-31 12:05:00,465.03,465.37,463.7,463.7,6047.0,465.03,465.37,463.7,463.7,6047.0
2025-03-31 12:10:00,463.52,464.1,463.21,464.1,1500.0,463.52,464.1,463.21,464.1,1500.0
2025-03-31 12:15:00,464.09,464.24,463.89,464.24,1028.0,464.09,464.24,463.89,464.24,1028.0
2025-03-31 12:20:00,463.98,464.34,463.59,463.59,2494.0,463.98,464.34,463.59,463.59,2494.0
2025-03-31 12:25:00,463.9,465.09,463.69,465.09,1844.0,463.9,465.09,463.69,465.09,1844.0
2025-03-31 12:30:00,464.82,465.21,464.82,465.12,1403.0,464.82,465.21,464.82,465.12,1403.0
2025-03-31 12:35:00,465.2,465.4,464.9,464.9,1005.0,465.2,465.4,464.9,464.9,1005.0
2025-03-31 12:40:00,465.08,466.03,464.92,465.02,2874.0,465.08,466.03,464.92,465.02,2874.0
2025-03-31 12:45:00,464.89,465.24,464.83,465.24,1385.0,464.89,465.24,464.83,465.24,1385.0
2025-03-31 12:50:00,465.21,465.81,465.1,465.8,1425.0,465.21,465.81,465.1,465.8,1425.0
2025-03-31 12:55:00,465.79,466.17,465.11,465.18,2297.0,465.79,466.17,465.11,465.18,2297.0
2025-03-31 13:00:00,465.17,465.79,465.16,465.51,649.0,465.17,465.79,465.16,465.51,649.0
2025-03-31 13:05:00,466.0,467.0,466.0,466.72,1400.0,466.0,467.0,466.0,466.72,1400.0
2025-03-31 13:10:00,467.1,467.1,466.41,466.65,1935.0,467.1,467.1,466.41,466.65,1935.0
2025-03-31 13:15:00,466.41,466.41,465.49,465.49,1340.0,466.41,466.41,465.49,465.49,1340.0
2025-03-31 13:20:00,465.06,465.06,464.5,464.78,1403.0,465.06,465.06,464.5,464.78,1403.0
2025-03-31 13:25:00,465.04,465.06,464.68,464.84,1206.0,465.04,465.06,464.68,464.84,1206.0
2025-03-31 13:30:00,465.3,465.4,465.23,465.4,600.0,465.3,465.4,465.23,465.4,600.0
2025-03-31 13:35:00,465.23,465.98,465.23,465.98,1064.0,465.23,465.98,465.23,465.98,1064.0
2025-03-31 13:40:00,465.61,465.65,464.95,464.95,2625.0,465.61,465.65,464.95,464.95,2625.0
2025-03-31 13:45:00,464.91,465.37,464.79,464.8,1473.0,464.91,465.37,464.79,464.8,1473.0
2025-03-31 13:50:00,465.05,465.85,465.05,465.85,600.0,465.05,465.85,465.05,465.85,600.0
2025-03-31 13:55:00,465.66,465.66,464.46,464.46,2221.0,465.66,465.66,464.46,464.46,2221.0
2025-03-31 14:00:00,464.83,465.57,464.68,465.52,2596.0,464.83,465.57,464.68,465.52,2596.0
2025-03-31 14:05:00,465.6,467.2,465.36,467.2,6509.0,465.6,467.2,465.36,467.2,6509.0
2025-03-31 14:10:00,467.22,468.44,467.21,467.74,16803.0,467.22,468.44,467.21,467.74,16803.0
2025-03-31 14:15:00,468.06,468.06,467.45,467.92,11301.0,468.06,468.06,467.45,467.92,11301.0
2025-03-31 14:20:00,467.83,467.83,467.23,467.29,4350.0,467.83,467.83,467.23,467.29,4350.0
2025-03-31 14:25:00,467.47,467.85,467.32,467.68,2230.0,467.47,467.85,467.32,467.68,2230.0
2025-03-31 14:30:00,467.71,468.45,467.67,468.41,5734.0,467.71,468.45,467.67,468.41,5734.0
2025-03-31 14:35:00,468.31,469.45,468.15,469.28,3622.0,468.31,469.45,468.15,469.28,3622.0
2025-03-31 14:40:00,469.19,469.82,469.18,469.37,6134.0,469.19,469.82,469.18,469.37,6134.0
2025-03-31 14:45:00,469.06,469.06,468.3,468.65,3379.0,469.06,469.06,468.3,468.65,3379.0
2025-03-31 14:50:00,469.29,470.02,469.24,469.88,3309.0,469.29,470.02,469.24,469.88,3309.0
2025-03-31 14:55:00,469.59,470.0,468.83,468.83,4074.0,469.59,470.0,468.83,468.83,4074.0
2025-03-31 15:00:00,468.68,469.98,468.68,469.98,2024.0,468.68,469.98,468.68,469.98,2024.0
2025-03-31 15:05:00,469.99,470.1,469.68,469.69,5741.0,469.99,470.1,469.68,469.69,5741.0
2025-03-31 15:10:00,469.64,470.3,469.21,470.22,3858.0,469.64,470.3,469.21,470.22,3858.0
2025-03-31 15:15:00,470.44,470.87,470.23,470.72,4583.0,470.44,470.87,470.23,470.72,4583.0
2025-03-31 15:20:00,470.68,471.35,470.68,471.15,6653.0,470.68,471.35,470.68,471.15,6653.0
2025-03-31 15:25:00,470.92,470.93,469.79,469.88,5954.0,470.92,470.93,469.79,469.88,5954.0
2025-03-31 15:30:00,469.68,471.04,469.68,471.04,8158.0,469.68,471.04,469.68,471.04,8158.0
2025-03-31 15:35:00,471.27,471.27,470.2,470.62,7834.0,471.27,471.27,470.2,470.62,7834.0
2025-03-31 15:40:00,470.67,472.91,470.67,471.39,7986.0,470.67,472.91,470.67,471.39,7986.0
2025-03-31 15:45:00,471.01,471.48,470.64,471.3,3817.0,471.01,471.48,470.64,471.3,3817.0
2025-03-31 15:50:00,470.95,471.44,469.14,471.44,19239.0,470.95,471.44,469.14,471.44,19239.0
2025-03-31 15:55:00,470.99,471.44,469.31,469.58,89251.0,470.99,471.44,469.31,469.58,89251.0
2025-04-01 09:30:00,469.36,470.18,467.35,467.98,16592.0,469.36,470.18,467.35,467.98,16592.0
2025-04-01 09:35:00,468.44,470.04,468.09,468.46,5383.0,468.44,470.04,468.09,468.46,5383.0
2025-04-01 09:40:00,468.99,469.5,468.42,469.09,6574.0,468.99,469.5,468.42,469.09,6574.0
2025-04-01 09:45:00,468.18,471.62,467.93,471.54,13428.0,468.18,471.62,467.93,471.54,13428.0
2025-04-01 09:50:00,471.34,472.34,470.38,471.14,12092.0,471.34,472.34,470.38,471.14,12092.0
2025-04-01 09:55:00,470.73,471.13,470.2,470.2,5726.0,470.73,471.13,470.2,470.2,5726.0
2025-04-01 10:00:00,469.68,470.43,468.87,468.87,6891.0,469.68,470.43,468.87,468.87,6891.0
2025-04-01 10:05:00,468.85,469.5,468.77,469.15,4313.0,468.85,469.5,468.77,469.15,4313.0
2025-04-01 10:10:00,469.28,469.28,467.3,467.31,5394.0,469.28,469.28,467.3,467.31,5394.0
2025-04-01 10:15:00,467.31,467.31,466.01,467.17,2905.0,467.31,467.31,466.01,467.17,2905.0
2025-04-01 10:20:00,467.24,467.88,466.8,467.84,2763.0,467.24,467.88,466.8,467.84,2763.0
2025-04-01 10:25:00,467.83,468.19,467.43,468.09,2873.0,467.83,468.19,467.43,468.09,2873.0
2025-04-01 10:30:00,468.09,469.11,467.8,468.12,8158.0,468.09,469.11,467.8,468.12,8158.0
2025-04-01 10:35:00,468.56,470.43,468.46,469.84,4885.0,468.56,470.43,468.46,469.84,4885.0
2025-04-01 10:40:00,470.3,472.48,470.3,471.95,6708.0,470.3,472.48,470.3,471.95,6708.0
2025-04-01 10:45:00,471.72,472.09,470.93,471.56,12192.0,471.72,472.09,470.93,471.56,12192.0
2025-04-01 10:50:00,472.08,473.83,472.08,473.2,2650.0,472.08,473.83,472.08,473.2,2650.0
2025-04-01 10:55:00,474.19,474.6,474.02,474.54,805.0,474.19,474.6,474.02,474.54,805.0
2025-04-01 11:00:00,474.54,475.08,474.35,474.9,3154.0,474.54,475.08,474.35,474.9,3154.0
2025-04-01 11:05:00,474.91,476.37,474.9,476.31,6344.0,474.91,476.37,474.9,476.31,6344.0
2025-04-01 11:10:00,476.57,478.19,476.53,477.6,8932.0,476.57,478.19,476.53,477.6,8932.0
2025-04-01 11:15:00,477.43,478.91,477.43,477.82,9420.0,477.43,478.91,477.43,477.82,9420.0
2025-04-01 11:20:00,477.41,479.14,477.14,478.14,11011.0,477.41,479.14,477.14,478.14,11011.0
2025-04-01 11:25:00,478.16,478.34,477.17,477.36,19390.0,478.16,478.34,477.17,477.36,19390.0
2025-04-01 11:30:00,477.28,478.0,477.12,477.75,25063.0,477.28,478.0,477.12,477.75,25063.0
2025-04-01 11:35:00,477.7,478.17,477.17,477.75,5878.0,477.7,478.17,477.17,477.75,5878.0
2025-04-01 11:40:00,477.82,478.13,477.33,478.13,4352.0,477.82,478.13,477.33,478.13,4352.0
2025-04-01 11:45:00,478.13,478.24,477.54,477.9,13027.0,478.13,478.24,477.54,477.9,13027.0
2025-04-01 11:50:00,477.92,478.75,477.72,478.29,16636.0,477.92,478.75,477.72,478.29,16636.0
2025-04-01 11:55:00,478.25,478.89,478.17,478.86,3804.0,478.25,478.89,478.17,478.86,3804.0
2025-04-01 12:00:00,478.89,479.15,478.29,478.81,6451.0,478.89,479.15,478.29,478.81,6451.0
2025-04-01 12:05:00,478.81,478.85,478.25,478.75,6122.0,478.81,478.85,478.25,478.75,6122.0
2025-04-01 12:10:00,478.58,478.89,478.47,478.8,2000.0,478.58,478.89,478.47,478.8,2000.0
2025-04-01 12:15:00,478.79,479.34,478.6,479.25,2250.0,478.79,479.34,478.6,479.25,2250.0
2025-04-01 12:20:00,479.25,479.56,478.85,479.55,5635.0,479.25,479.56,478.85,479.55,5635.0
2025-04-01 12:25:00,479.25,479.25,478.16,478.25,5163.0,479.25,479.25,478.16,478.25,5163.0
2025-04-01 12:30:00,477.92,478.16,476.57,477.22,4056.0,477.92,478.16,476.57,477.22,4056.0
2025-04-01 12:35:00,477.12,477.12,476.47,476.47,1721.0,477.12,477.12,476.47,476.47,1721.0
2025-04-01 12:40:00,476.23,476.58,476.01,476.32,2354.0,476.23,476.58,476.01,476.32,2354.0
2025-04-01 12:45:00,476.31,477.3,476.29,477.3,1863.0,476.31,477.3,476.29,477.3,1863.0
2025-04-01 12:50:00,477.5,478.51,477.5,478.28,7010.0,477.5,478.51,477.5,478.28,7010.0
2025-04-01 12:55:00,477.98,478.56,477.63,478.56,6527.0,477.98,478.56,477.63,478.56,6527.0
2025-04-01 13:00:00,478.16,478.27,477.18,477.47,8461.0,478.16,478.27,477.18,477.47,8461.0
2025-04-01 13:05:00,477.54,477.54,477.17,477.5,4723.0,477.54,477.54,477.17,477.5,4723.0
2025-04-01 13:10:00,477.78,478.22,477.71,478.22,3560.0,477.78,478.22,477.71,478.22,3560.0
2025-04-01 13:15:00,478.43,478.45,477.59,477.91,7238.0,478.43,478.45,477.59,477.91,7238.0
2025-04-01 13:20:00,477.75,477.75,477.73,477.73,1176.0,477.75,477.75,477.73,477.73,1176.0
2025-04-01 13:25:00,477.75,477.78,477.34,477.54,4845.0,477.75,477.78,477.34,477.54,4845.0
2025-04-01 13:30:00,477.8,478.05,477.32,477.43,8194.0,477.8,478.05,477.32,477.43,8194.0
2025-04-01 13:35:00,477.26,477.43,476.9,477.43,2591.0,477.26,477.43,476.9,477.43,2591.0
2025-04-01 13:40:00,477.51,477.74,477.18,477.35,5047.0,477.51,477.74,477.18,477.35,5047.0
2025-04-01 13:45:00,477.35,477.65,477.08,477.57,4252.0,477.35,477.65,477.08,477.57,4252.0
2025-04-01 13:50:00,477.66,478.06,477.27,477.54,10215.0,477.66,478.06,477.27,477.54,10215.0
2025-04-01 13:55:00,477.35,477.59,477.0,477.11,9828.0,477.35,477.59,477.0,477.11,9828.0
2025-04-01 14:00:00,477.24,477.3,475.72,475.77,12217.0,477.24,477.3,475.72,475.77,12217.0
2025-04-01 14:05:00,475.94,476.46,475.94,476.04,4415.0,475.94,476.46,475.94,476.04,4415.0
2025-04-01 14:10:00,475.79,476.25,475.72,476.19,6828.0,475.79,476.25,475.72,476.19,6828.0
2025-04-01 14:15:00,476.55,476.55,476.16,476.16,10731.0,476.55,476.55,476.16,476.16,10731.0
2025-04-01 14:20:00,476.16,476.45,475.62,475.72,15635.0,476.16,476.45,475.62,475.72,15635.0
2025-04-01 14:25:00,475.83,476.44,475.83,475.97,2984.0,475.83,476.44,475.83,475.97,2984.0
2025-04-01 14:30:00,476.04,476.4,475.67,476.28,2254.0,476.04,476.4,475.67,476.28,2254.0
2025-04-01 14:35:00,476.28,476.3,475.13,475.16,9333.0,476.28,476.3,475.13,475.16,9333.0
2025-04-01 14:40:00,475.15,475.79,475.15,475.79,4797.0,475.15,475.79,475.15,475.79,4797.0
2025-04-01 14:45:00,475.57,475.9,474.99,475.36,8557.0,475.57,475.9,474.99,475.36,8557.0
2025-04-01 14:50:00,475.19,475.19,474.24,474.5,9475.0,475.19,475.19,474.24,474.5,9475.0
2025-04-01 14:55:00,474.78,475.99,474.78,475.21,4785.0,474.78,475.99,474.78,475.21,4785.0
2025-04-01 15:00:00,475.28,475.82,475.25,475.71,5213.0,475.28,475.82,475.25,475.71,5213.0
2025-04-01 15:05:00,475.7,476.13,475.69,475.91,3143.0,475.7,476.13,475.69,475.91,3143.0
2025-04-01 15:10:00,475.91,475.91,475.08,475.28,4803.0,475.91,475.91,475.08,475.28,4803.0
2025-04-01 15:15:00,475.53,476.41,475.52,476.19,8640.0,475.53,476.41,475.52,476.19,8640.0
2025-04-01 15:20:00,476.05,477.0,475.77,477.0,6077.0,476.05,477.0,475.77,477.0,6077.0
2025-04-01 15:25:00,476.92,477.52,476.63,477.1,7563.0,476.92,477.52,476.63,477.1,7563.0
2025-04-01 15:30:00,477.19,478.36,476.85,477.43,12038.0,477.19,478.36,476.85,477.43,12038.0
2025-04-01 15:35:00,477.16,477.94,476.99,477.94,4427.0,477.16,477.94,476.99,477.94,4427.0
2025-04-01 15:40:00,477.76,477.84,477.54,477.71,8270.0,477.76,477.84,477.54,477.71,8270.0
2025-04-01 15:45:00,477.87,478.26,477.32,478.08,6303.0,477.87,478.26,477.32,478.08,6303.0
2025-04-01 15:50:00,478.35,478.73,476.45,478.22,14020.0,478.35,478.73,476.45,478.22,14020.0
2025-04-01 15:55:00,478.45,478.82,477.84,478.6,39036.0,478.45,478.82,477.84,478.6,39036.0
2025-04-02 09:30:00,473.44,474.39,471.54,472.74,24975.0,473.44,474.39,471.54,472.74,24975.0
2025-04-02 09:35:00,471.78,473.16,470.57,472.29,9297.0,471.78,473.16,470.57,472.29,9297.0
2025-04-02 09:40:00,472.1,473.07,470.62,470.62,5437.0,472.1,473.07,470.62,470.62,5437.0
2025-04-02 09:45:00,470.0,470.63,468.57,469.5,16526.0,470.0,470.63,468.57,469.5,16526.0
2025-04-02 09:50:00,470.16,470.97,469.13,469.13,9680.0,470.16,470.97,469.13,469.13,9680.0
2025-04-02 09:55:00,468.69,468.69,467.24,467.92,7168.0,468.69,468.69,467.24,467.92,7168.0
2025-04-02 10:00:00,467.5,470.44,464.78,469.57,9197.0,467.5,470.44,464.78,469.57,9197.0
2025-04-02 10:05:00,470.04,470.89,469.77,470.67,6404.0,470.04,470.89,469.77,470.67,6404.0
2025-04-02 10:10:00,470.64,471.03,470.0,470.62,5750.0,470.64,471.03,470.0,470.62,5750.0
2025-04-02 10:15:00,470.62,472.31,470.25,471.97,6877.0,470.62,472.31,470.25,471.97,6877.0
2025-04-02 10:20:00,471.99,472.34,470.86,471.31,7420.0,471.99,472.34,470.86,471.31,7420.0
2025-04-02 10:25:00,471.31,473.25,471.31,473.25,3251.0,471.31,473.25,471.31,473.25,3251.0
2025-04-02 10:30:00,472.68,473.59,472.68,473.33,5532.0,472.68,473.59,472.68,473.33,5532.0
2025-04-02 10:35:00,473.05,473.4,472.63,473.18,9213.0,473.05,473.4,472.63,473.18,9213.0
2025-04-02 10:40:00,473.17,473.19,471.88,471.89,2895.0,473.17,473.19,471.88,471.89,2895.0
2025-04-02 10:45:00,472.09,472.1,471.69,471.87,4708.0,472.09,472.1,471.69,471.87,4708.0
2025-04-02 10:50:00,471.78,472.32,471.75,472.07,1999.0,471.78,472.32,471.75,472.07,1999.0
2025-04-02 10:55:00,472.08,472.49,471.58,472.46,5680.0,472.08,472.49,471.58,472.46,5680.0
2025-04-02 11:00:00,472.47,472.58,471.69,472.52,3184.0,472.47,472.58,471.69,472.52,3184.0
2025-04-02 11:05:00,472.29,472.29,471.57,472.05,2180.0,472.29,472.29,471.57,472.05,2180.0
2025-04-02 11:10:00,472.05,472.51,471.54,471.55,3961.0,472.05,472.51,471.54,471.55,3961.0
2025-04-02 11:15:00,471.47,471.47,470.84,471.15,1522.0,471.47,471.47,470.84,471.15,1522.0
2025-04-02 11:20:00,471.15,471.97,471.13,471.44,4454.0,471.15,471.97,471.13,471.44,4454.0
2025-04-02 11:25:00,471.57,472.31,471.53,472.31,4358.0,471.57,472.31,471.53,472.31,4358.0
2025-04-02 11:30:00,472.3,472.57,472.06,472.41,2278.0,472.3,472.57,472.06,472.41,2278.0
2025-04-02 11:35:00,472.6,472.6,471.9,471.9,3474.0,472.6,472.6,471.9,471.9,3474.0
2025-04-02 11:40:00,471.9,472.25,470.69,470.69,3657.0,471.9,472.25,470.69,470.69,3657.0
2025-04-02 11:45:00,470.55,470.55,469.7,470.14,4001.0,470.55,470.55,469.7,470.14,4001.0
2025-04-02 11:50:00,470.0,470.19,469.3,470.19,4462.0,470.0,470.19,469.3,470.19,4462.0
2025-04-02 11:55:00,470.18,470.52,470.06,470.3,2600.0,470.18,470.52,470.06,470.3,2600.0
2025-04-02 12:00:00,470.44,470.86,470.14,470.5,5145.0,470.44,470.86,470.14,470.5,5145.0
2025-04-02 12:05:00,470.43,471.24,470.2,471.24,4676.0,470.43,471.24,470.2,471.24,4676.0
2025-04-02 12:10:00,471.69,472.44,471.47,472.27,5264.0,471.69,472.44,471.47,472.27,5264.0
2025-04-02 12:15:00,472.27,472.54,471.93,472.38,9353.0,472.27,472.54,471.93,472.38,9353.0
2025-04-02 12:20:00,472.4,472.4,471.95,472.22,9235.0,472.4,472.4,471.95,472.22,9235.0
2025-04-02 12:25:00,471.99,472.25,471.66,471.97,9677.0,471.99,472.25,471.66,471.97,9677.0
2025-04-02 12:30:00,472.19,472.55,472.09,472.09,2729.0,472.19,472.55,472.09,472.09,2729.0
2025-04-02 12:35:00,472.1,472.1,470.8,471.1,3143.0,472.1,472.1,470.8,471.1,3143.0
2025-04-02 12:40:00,471.14,471.5,470.74,471.25,8188.0,471.14,471.5,470.74,471.25,8188.0
2025-04-02 12:45:00,470.89,472.0,470.88,471.73,5038.0,470.89,472.0,470.88,471.73,5038.0
2025-04-02 12:50:00,471.93,472.45,471.25,472.09,5612.0,471.93,472.45,471.25,472.09,5612.0
2025-04-02 12:55:00,472.03,472.74,472.02,472.24,3640.0,472.03,472.74,472.02,472.24,3640.0
2025-04-02 13:00:00,472.5,473.22,472.18,473.22,4062.0,472.5,473.22,472.18,473.22,4062.0
2025-04-02 13:05:00,473.03,474.3,473.03,473.78,4219.0,473.03,474.3,473.03,473.78,4219.0
2025-04-02 13:10:00,473.77,474.49,473.55,473.55,4252.0,473.77,474.49,473.55,473.55,4252.0
2025-04-02 13:15:00,473.84,473.84,472.93,472.93,2000.0,473.84,473.84,472.93,472.93,2000.0
2025-04-02 13:20:00,473.11,473.7,473.11,473.28,3694.0,473.11,473.7,473.11,473.28,3694.0
2025-04-02 13:25:00,473.09,473.35,472.94,472.94,1547.0,473.09,473.35,472.94,472.94,1547.0
2025-04-02 13:30:00,472.85,472.97,472.52,472.58,6066.0,472.85,472.97,472.52,472.58,6066.0
2025-04-02 13:35:00,472.36,472.37,471.76,472.12,4467.0,472.36,472.37,471.76,472.12,4467.0
2025-04-02 13:40:00,472.36,472.54,471.29,471.29,2839.0,472.36,472.54,471.29,471.29,2839.0
2025-04-02 13:45:00,470.82,470.82,469.91,470.22,5562.0,470.82,470.82,469.91,470.22,5562.0
2025-04-02 13:50:00,470.13,470.61,469.46,470.4,5064.0,470.13,470.61,469.46,470.4,5064.0
2025-04-02 13:55:00,470.39,470.93,470.27,470.61,18169.0,470.39,470.93,470.27,470.61,18169.0
2025-04-02 14:00:00,470.71,470.83,469.95,469.96,5070.0,470.71,470.83,469.95,469.96,5070.0
2025-04-02 14:05:00,469.66,469.75,469.46,469.73,2818.0,469.66,469.75,469.46,469.73,2818.0
2025-04-02 14:10:00,469.54,470.21,469.53,469.58,2665.0,469.54,470.21,469.53,469.58,2665.0
2025-04-02 14:15:00,469.67,469.78,469.06,469.1,2126.0,469.67,469.78,469.06,469.1,2126.0
2025-04-02 14:20:00,469.27,469.27,468.4,468.4,2080.0,469.27,469.27,468.4,468.4,2080.0
2025-04-02 14:25:00,468.53,468.62,467.63,467.63,5024.0,468.53,468.62,467.63,467.63,5024.0
2025-04-02 14:30:00,467.08,468.54,467.07,468.54,4835.0,467.08,468.54,467.07,468.54,4835.0
2025-04-02 14:35:00,468.58,469.99,468.46,469.99,5869.0,468.58,469.99,468.46,469.99,5869.0
2025-04-02 14:40:00,469.89,470.46,469.78,469.79,10303.0,469.89,470.46,469.78,469.79,10303.0
2025-04-02 14:45:00,469.91,470.03,469.42,469.88,2432.0,469.91,470.03,469.42,469.88,2432.0
2025-04-02 14:50:00,469.43,469.84,469.0,469.66,11315.0,469.43,469.84,469.0,469.66,11315.0
2025-04-02 14:55:00,469.45,469.51,467.88,467.88,2888.0,469.45,469.51,467.88,467.88,2888.0
2025-04-02 15:00:00,467.94,469.18,467.94,469.14,5632.0,467.94,469.18,467.94,469.14,5632.0
2025-04-02 15:05:00,468.9,469.11,468.3,469.11,3834.0,468.9,469.11,468.3,469.11,3834.0
2025-04-02 15:10:00,469.11,469.11,468.4,468.47,3540.0,469.11,469.11,468.4,468.47,3540.0
2025-04-02 15:15:00,468.42,468.62,467.8,468.34,6437.0,468.42,468.62,467.8,468.34,6437.0
2025-04-02 15:20:00,468.36,469.16,468.33,469.03,3955.0,468.36,469.16,468.33,469.03,3955.0
2025-04-02 15:25:00,468.88,469.54,468.85,469.54,6412.0,468.88,469.54,468.85,469.54,6412.0
2025-04-02 15:30:00,468.88,470.49,468.86,470.28,9398.0,468.88,470.49,468.86,470.28,9398.0
2025-04-02 15:35:00,470.13,470.94,469.61,470.45,14939.0,470.13,470.94,469.61,470.45,14939.0
2025-04-02 15:40:00,470.26,470.98,469.9,470.65,23705.0,470.26,470.98,469.9,470.65,23705.0
2025-04-02 15:45:00,470.67,471.95,470.65,471.74,15643.0,470.67,471.95,470.65,471.74,15643.0
2025-04-02 15:50:00,471.61,472.53,470.57,472.43,24346.0,471.61,472.53,470.57,472.43,24346.0
2025-04-02 15:55:00,472.5,472.53,470.03,470.51,149501.0,472.5,472.53,470.03,470.51,149501.0
2025-04-03 09:30:00,456.55,461.38,455.64,458.0,45307.0,456.55,461.38,455.64,458.0,45307.0
2025-04-03 09:35:00,458.91,460.33,455.88,459.67,22268.0,458.91,460.33,455.88,459.67,22268.0
2025-04-03 09:40:00,460.45,461.23,459.23,460.58,8782.0,460.45,461.23,459.23,460.58,8782.0
2025-04-03 09:45:00,460.59,462.54,460.0,460.5,6850.0,460.59,462.54,460.0,460.5,6850.0
2025-04-03 09:50:00,461.49,462.87,460.36,460.58,7806.0,461.49,462.87,460.36,460.58,7806.0
2025-04-03 09:55:00,461.37,463.69,460.0,461.66,17856.0,461.37,463.69,460.0,461.66,17856.0
2025-04-03 10:00:00,461.66,463.24,460.41,461.35,26044.0,461.66,463.24,460.41,461.35,26044.0
2025-04-03 10:05:00,461.35,461.95,459.53,460.63,23465.0,461.35,461.95,459.53,460.63,23465.0
2025-04-03 10:10:00,460.37,460.62,458.01,458.47,39165.0,460.37,460.62,458.01,458.47,39165.0
2025-04-03 10:15:00,458.66,459.99,457.72,458.1,16327.0,458.66,459.99,457.72,458.1,16327.0
2025-04-03 10:20:00,457.95,458.35,456.3,456.56,19597.0,457.95,458.35,456.3,456.56,19597.0
2025-04-03 10:25:00,457.19,457.94,456.69,457.19,45355.0,457.19,457.94,456.69,457.19,45355.0
2025-04-03 10:30:00,456.95,458.63,456.5,457.16,22062.0,456.95,458.63,456.5,457.16,22062.0
2025-04-03 10:35:00,457.17,458.14,456.7,457.62,24818.0,457.17,458.14,456.7,457.62,24818.0
2025-04-03 10:40:00,457.18,457.46,455.5,456.5,36568.0,457.18,457.46,455.5,456.5,36568.0
2025-04-03 10:45:00,456.54,456.78,454.38,454.89,30709.0,456.54,456.78,454.38,454.89,30709.0
2025-04-03 10:50:00,455.08,455.08,453.7,454.29,11368.0,455.08,455.08,453.7,454.29,11368.0
2025-04-03 10:55:00,454.59,455.4,454.44,454.68,20396.0,454.59,455.4,454.44,454.68,20396.0
2025-04-03 11:00:00,454.45,454.76,453.67,454.52,10648.0,454.45,454.76,453.67,454.52,10648.0
2025-04-03 11:05:00,454.51,454.82,453.85,454.56,3453.0,454.51,454.82,453.85,454.56,3453.0
2025-04-03 11:10:00,454.94,456.53,454.74,455.41,8736.0,454.94,456.53,454.74,455.41,8736.0
2025-04-03 11:15:00,455.41,456.07,455.21,455.75,7675.0,455.41,456.07,455.21,455.75,7675.0
2025-04-03 11:20:00,455.61,456.13,455.09,455.81,6309.0,455.61,456.13,455.09,455.81,6309.0
2025-04-03 11:25:00,455.75,456.35,453.96,453.98,63890.0,455.75,456.35,453.96,453.98,63890.0
2025-04-03 11:30:00,454.18,454.18,452.43,453.76,7623.0,454.18,454.18,452.43,453.76,7623.0
2025-04-03 11:35:00,453.46,454.13,452.59,454.0,5736.0,453.46,454.13,452.59,454.0,5736.0
2025-04-03 11:40:00,454.34,455.25,454.26,454.69,53486.0,454.34,455.25,454.26,454.69,53486.0
2025-04-03 11:45:00,454.66,454.66,452.21,452.78,16863.0,454.66,454.66,452.21,452.78,16863.0
2025-04-03 11:50:00,453.14,453.48,452.53,452.93,15701.0,453.14,453.48,452.53,452.93,15701.0
2025-04-03 11:55:00,452.99,454.49,452.78,454.11,5207.0,452.99,454.49,452.78,454.11,5207.0
2025-04-03 12:00:00,454.0,455.46,454.0,454.99,38474.0,454.0,455.46,454.0,454.99,38474.0
2025-04-03 12:05:00,455.22,455.41,454.25,454.91,14189.0,455.22,455.41,454.25,454.91,14189.0
2025-04-03 12:10:00,454.56,456.04,454.56,455.9,6376.0,454.56,456.04,454.56,455.9,6376.0
2025-04-03 12:15:00,456.03,456.45,455.89,456.13,2020.0,456.03,456.45,455.89,456.13,2020.0
2025-04-03 12:20:00,456.47,456.98,456.02,456.23,7827.0,456.47,456.98,456.02,456.23,7827.0
2025-04-03 12:25:00,456.0,456.38,455.76,455.91,4724.0,456.0,456.38,455.76,455.91,4724.0
2025-04-03 12:30:00,456.62,456.88,454.59,455.51,13359.0,456.62,456.88,454.59,455.51,13359.0
2025-04-03 12:35:00,455.51,455.52,454.3,454.87,4300.0,455.51,455.52,454.3,454.87,4300.0
2025-04-03 12:40:00,454.86,456.34,454.85,455.31,8405.0,454.86,456.34,454.85,455.31,8405.0
2025-04-03 12:45:00,455.22,455.97,455.05,455.97,11375.0,455.22,455.97,455.05,455.97,11375.0
2025-04-03 12:50:00,456.43,456.47,454.26,454.37,14230.0,456.43,456.47,454.26,454.37,14230.0
2025-04-03 12:55:00,454.78,454.9,453.93,454.28,12421.0,454.78,454.9,453.93,454.28,12421.0
2025-04-03 13:00:00,454.29,454.62,452.38,452.71,6918.0,454.29,454.62,452.38,452.71,6918.0
2025-04-03 13:05:00,453.25,453.69,452.84,453.24,12829.0,453.25,453.69,452.84,453.24,12829.0
2025-04-03 13:10:00,453.24,454.72,452.82,454.71,12938.0,453.24,454.72,452.82,454.71,12938.0
2025-04-03 13:15:00,454.55,455.26,454.25,454.76,13939.0,454.55,455.26,454.25,454.76,13939.0
2025-04-03 13:20:00,454.76,454.76,452.59,453.11,17185.0,454.76,454.76,452.59,453.11,17185.0
2025-04-03 13:25:00,453.4,454.0,453.22,453.88,18474.0,453.4,454.0,453.22,453.88,18474.0
2025-04-03 13:30:00,453.63,454.13,453.44,454.04,6710.0,453.63,454.13,453.44,454.04,6710.0
2025-04-03 13:35:00,454.44,455.3,454.21,455.24,9188.0,454.44,455.3,454.21,455.24,9188.0
2025-04-03 13:40:00,455.3,455.58,454.93,455.29,10234.0,455.3,455.58,454.93,455.29,10234.0
2025-04-03 13:45:00,455.29,456.04,454.84,454.84,14605.0,455.29,456.04,454.84,454.84,14605.0
2025-04-03 13:50:00,454.87,455.09,454.03,454.21,4409.0,454.87,455.09,454.03,454.21,4409.0
2025-04-03 13:55:00,454.21,454.89,453.43,453.89,10194.0,454.21,454.89,453.43,453.89,10194.0
2025-04-03 14:00:00,453.89,454.38,452.94,453.52,12027.0,453.89,454.38,452.94,453.52,12027.0
2025-04-03 14:05:00,452.99,453.23,451.52,452.01,8327.0,452.99,453.23,451.52,452.01,8327.0
2025-04-03 14:10:00,452.05,452.48,450.73,451.23,16145.0,452.05,452.48,450.73,451.23,16145.0
2025-04-03 14:15:00,451.22,451.22,450.32,450.74,22875.0,451.22,451.22,450.32,450.74,22875.0
2025-04-03 14:20:00,450.75,452.49,450.64,451.37,18558.0,450.75,452.49,450.64,451.37,18558.0
2025-04-03 14:25:00,451.7,452.12,450.98,451.09,5788.0,451.7,452.12,450.98,451.09,5788.0
2025-04-03 14:30:00,451.1,451.6,450.16,450.95,20198.0,451.1,451.6,450.16,450.95,20198.0
2025-04-03 14:35:00,450.94,451.6,450.84,451.54,5470.0,450.94,451.6,450.84,451.54,5470.0
2025-04-03 14:40:00,451.62,452.16,451.02,451.93,12430.0,451.62,452.16,451.02,451.93,12430.0
2025-04-03 14:45:00,451.71,452.08,450.98,452.04,5650.0,451.71,452.08,450.98,452.04,5650.0
2025-04-03 14:50:00,452.12,452.24,451.36,451.37,4473.0,452.12,452.24,451.36,451.37,4473.0
2025-04-03 14:55:00,451.7,451.93,450.66,451.24,16095.0,451.7,451.93,450.66,451.24,16095.0
2025-04-03 15:00:00,451.24,451.86,451.24,451.41,4863.0,451.24,451.86,451.24,451.41,4863.0
2025-04-03 15:05:00,451.38,452.45,451.25,451.94,11358.0,451.38,452.45,451.25,451.94,11358.0
2025-04-03 15:10:00,451.98,452.25,451.3,451.67,4762.0,451.98,452.25,451.3,451.67,4762.0
2025-04-03 15:15:00,451.24,451.46,449.07,450.13,32886.0,451.24,451.46,449.07,450.13,32886.0
2025-04-03 15:20:00,450.36,450.98,449.74,450.2,21127.0,450.36,450.98,449.74,450.2,21127.0
2025-04-03 15:25:00,449.85,450.25,449.23,449.78,7600.0,449.85,450.25,449.23,449.78,7600.0
2025-04-03 15:30:00,449.68,449.68,448.54,448.54,5938.0,449.68,449.68,448.54,448.54,5938.0
2025-04-03 15:35:00,448.91,449.35,448.25,449.03,12151.0,448.91,449.35,448.25,449.03,12151.0
2025-04-03 15:40:00,449.12,450.66,448.74,450.31,6073.0,449.12,450.66,448.74,450.31,6073.0
2025-04-03 15:45:00,450.31,450.31,448.06,448.65,10991.0,450.31,450.31,448.06,448.65,10991.0
2025-04-03 15:50:00,448.31,448.91,448.01,448.48,18976.0,448.31,448.91,448.01,448.48,18976.0
2025-04-03 15:55:00,448.79,448.91,446.6,447.18,48224.0,448.79,448.91,446.6,447.18,48224.0
2025-04-04 09:30:00,426.46,429.53,420.04,425.56,126779.0,426.46,429.53,420.04,425.56,126779.0
2025-04-04 09:35:00,425.56,426.89,422.99,424.75,36398.0,425.56,426.89,422.99,424.75,36398.0
2025-04-04 09:40:00,424.75,426.25,422.0,424.28,21373.0,424.75,426.25,422.0,424.28,21373.0
2025-04-04 09:45:00,423.87,427.06,423.22,424.19,37461.0,423.87,427.06,423.22,424.19,37461.0
2025-04-04 09:50:00,423.67,425.57,422.78,424.31,15048.0,423.67,425.57,422.78,424.31,15048.0
2025-04-04 09:55:00,424.0,428.8,423.5,426.38,42937.0,424.0,428.8,423.5,426.38,42937.0
2025-04-04 10:00:00,425.71,427.39,424.82,427.34,14248.0,425.71,427.39,424.82,427.34,14248.0
2025-04-04 10:05:00,427.8,429.28,426.07,429.22,30912.0,427.8,429.28,426.07,429.22,30912.0
2025-04-04 10:10:00,428.86,431.16,428.86,431.09,53137.0,428.86,431.16,428.86,431.09,53137.0
2025-04-04 10:15:00,431.21,433.23,429.87,433.06,59860.0,431.21,433.23,429.87,433.06,59860.0
2025-04-04 10:20:00,433.39,433.48,431.75,433.21,33625.0,433.39,433.48,431.75,433.21,33625.0
2025-04-04 10:25:00,433.6,433.6,431.0,431.39,34565.0,433.6,433.6,431.0,431.39,34565.0
2025-04-04 10:30:00,431.11,431.44,429.78,429.97,24989.0,431.11,431.44,429.78,429.97,24989.0
2025-04-04 10:35:00,430.57,431.22,429.33,429.46,46572.0,430.57,431.22,429.33,429.46,46572.0
2025-04-04 10:40:00,429.39,429.74,427.07,427.29,28991.0,429.39,429.74,427.07,427.29,28991.0
2025-04-04 10:45:00,427.11,427.13,424.15,426.15,32469.0,427.11,427.13,424.15,426.15,32469.0
2025-04-04 10:50:00,426.15,429.04,424.42,427.91,39171.0,426.15,429.04,424.42,427.91,39171.0
2025-04-04 10:55:00,427.91,429.45,427.91,429.08,24470.0,427.91,429.45,427.91,429.08,24470.0
2025-04-04 11:00:00,429.08,435.68,428.78,435.23,101012.0,429.08,435.68,428.78,435.23,101012.0
2025-04-04 11:05:00,435.04,435.62,434.04,435.53,22972.0,435.04,435.62,434.04,435.53,22972.0
2025-04-04 11:10:00,435.72,437.9,434.91,436.5,17522.0,435.72,437.9,434.91,436.5,17522.0
2025-04-04 11:15:00,436.49,438.79,436.05,436.49,28425.0,436.49,438.79,436.05,436.49,28425.0
2025-04-04 11:20:00,436.49,438.48,435.83,438.16,38762.0,436.49,438.48,435.83,438.16,38762.0
2025-04-04 11:25:00,438.07,438.07,432.25,432.25,13971.0,438.07,438.07,432.25,432.25,13971.0
2025-04-04 11:30:00,432.33,433.2,431.25,431.25,17521.0,432.33,433.2,431.25,431.25,17521.0
2025-04-04 11:35:00,431.37,431.37,429.09,429.23,13265.0,431.37,431.37,429.09,429.23,13265.0
2025-04-04 11:40:00,429.18,430.66,428.9,429.29,7579.0,429.18,430.66,428.9,429.29,7579.0
2025-04-04 11:45:00,429.29,431.79,428.41,430.88,5693.0,429.29,431.79,428.41,430.88,5693.0
2025-04-04 11:50:00,430.49,431.46,429.73,430.12,7351.0,430.49,431.46,429.73,430.12,7351.0
2025-04-04 11:55:00,430.28,431.46,429.28,430.91,10059.0,430.28,431.46,429.28,430.91,10059.0
2025-04-04 12:00:00,430.87,431.93,430.11,430.38,10873.0,430.87,431.93,430.11,430.38,10873.0
2025-04-04 12:05:00,430.8,432.79,430.39,431.17,10631.0,430.8,432.79,430.39,431.17,10631.0
2025-04-04 12:10:00,430.64,431.97,430.5,431.38,10679.0,430.64,431.97,430.5,431.38,10679.0
2025-04-04 12:15:00,431.09,431.09,427.74,427.75,17955.0,431.09,431.09,427.74,427.75,17955.0
2025-04-04 12:20:00,427.75,427.91,426.44,427.44,11783.0,427.75,427.91,426.44,427.44,11783.0
2025-04-04 12:25:00,427.32,428.39,427.22,428.36,9721.0,427.32,428.39,427.22,428.36,9721.0
2025-04-04 12:30:00,427.76,428.61,427.76,428.42,7214.0,427.76,428.61,427.76,428.42,7214.0
2025-04-04 12:35:00,428.09,431.67,427.76,430.3,10424.0,428.09,431.67,427.76,430.3,10424.0
2025-04-04 12:40:00,430.42,431.69,428.95,428.95,9181.0,430.42,431.69,428.95,428.95,9181.0
2025-04-04 12:45:00,428.95,429.9,427.27,428.56,15237.0,428.95,429.9,427.27,428.56,15237.0
2025-04-04 12:50:00,429.15,431.05,428.89,430.31,9995.0,429.15,431.05,428.89,430.31,9995.0
2025-04-04 12:55:00,430.29,431.28,430.02,430.15,9125.0,430.29,431.28,430.02,430.15,9125.0
2025-04-04 13:00:00,430.72,432.57,429.71,431.0,7616.0,430.72,432.57,429.71,431.0,7616.0
2025-04-04 13:05:00,431.18,431.53,429.78,430.4,11979.0,431.18,431.53,429.78,430.4,11979.0
2025-04-04 13:10:00,430.4,430.4,428.14,428.33,6421.0,430.4,430.4,428.14,428.33,6421.0
2025-04-04 13:15:00,427.77,428.55,427.25,428.55,11439.0,427.77,428.55,427.25,428.55,11439.0
2025-04-04 13:20:00,428.5,430.34,428.21,429.81,5945.0,428.5,430.34,428.21,429.81,5945.0
2025-04-04 13:25:00,429.82,430.88,429.82,430.56,6890.0,429.82,430.88,429.82,430.56,6890.0
2025-04-04 13:30:00,430.56,430.56,428.51,429.97,17350.0,430.56,430.56,428.51,429.97,17350.0
2025-04-04 13:35:00,429.95,433.83,429.88,432.17,19438.0,429.95,433.83,429.88,432.17,19438.0
2025-04-04 13:40:00,432.7,433.23,431.05,431.05,11073.0,432.7,433.23,431.05,431.05,11073.0
2025-04-04 13:45:00,431.81,433.37,430.79,432.94,10089.0,431.81,433.37,430.79,432.94,10089.0
2025-04-04 13:50:00,433.0,433.0,430.7,431.6,12846.0,433.0,433.0,430.7,431.6,12846.0
2025-04-04 13:55:00,431.46,432.15,431.0,432.02,19964.0,431.46,432.15,431.0,432.02,19964.0
2025-04-04 14:00:00,432.52,433.88,432.25,432.49,17441.0,432.52,433.88,432.25,432.49,17441.0
2025-04-04 14:05:00,432.5,432.51,429.82,429.82,18757.0,432.5,432.51,429.82,429.82,18757.0
2025-04-04 14:10:00,429.98,430.3,429.77,429.8,7532.0,429.98,430.3,429.77,429.8,7532.0
2025-04-04 14:15:00,429.8,430.0,428.6,429.23,10934.0,429.8,430.0,428.6,429.23,10934.0
2025-04-04 14:20:00,428.89,429.35,428.2,428.83,8511.0,428.89,429.35,428.2,428.83,8511.0
2025-04-04 14:25:00,428.78,429.43,427.89,429.23,17475.0,428.78,429.43,427.89,429.23,17475.0
2025-04-04 14:30:00,429.33,429.96,428.0,428.44,14576.0,429.33,429.96,428.0,428.44,14576.0
2025-04-04 14:35:00,428.67,429.02,427.25,428.18,18202.0,428.67,429.02,427.25,428.18,18202.0
2025-04-04 14:40:00,427.42,427.94,426.08,426.09,19285.0,427.42,427.94,426.08,426.09,19285.0
2025-04-04 14:45:00,426.44,428.21,426.35,428.21,19953.0,426.44,428.21,426.35,428.21,19953.0
2025-04-04 14:50:00,428.01,429.47,427.1,427.66,17702.0,428.01,429.47,427.1,427.66,17702.0
2025-04-04 14:55:00,427.67,429.02,427.66,428.96,15936.0,427.67,429.02,427.66,428.96,15936.0
2025-04-04 15:00:00,428.55,429.41,427.46,428.59,11961.0,428.55,429.41,427.46,428.59,11961.0
2025-04-04 15:05:00,427.98,429.0,427.66,427.96,15213.0,427.98,429.0,427.66,427.96,15213.0
2025-04-04 15:10:00,427.96,429.87,427.57,429.87,16210.0,427.96,429.87,427.57,429.87,16210.0
2025-04-04 15:15:00,429.65,429.89,427.05,427.36,19937.0,429.65,429.89,427.05,427.36,19937.0
2025-04-04 15:20:00,427.63,430.54,427.55,430.06,18957.0,427.63,430.54,427.55,430.06,18957.0
2025-04-04 15:25:00,430.06,430.98,429.45,430.26,22656.0,430.06,430.98,429.45,430.26,22656.0
2025-04-04 15:30:00,429.56,431.94,429.35,431.94,23175.0,429.56,431.94,429.35,431.94,23175.0
2025-04-04 15:35:00,431.96,432.65,429.89,431.05,28717.0,431.96,432.65,429.89,431.05,28717.0
2025-04-04 15:40:00,431.05,432.66,430.63,432.37,39700.0,431.05,432.66,430.63,432.37,39700.0
2025-04-04 15:45:00,432.54,434.31,431.31,431.72,41508.0,432.54,434.31,431.31,431.72,41508.0
2025-04-04 15:50:00,431.45,431.71,428.38,428.4,53600.0,431.45,431.71,428.38,428.4,53600.0
2025-04-04 15:55:00,428.37,430.82,427.76,430.02,137173.0,428.37,430.82,427.76,430.02,137173.0
2025-04-07 09:30:00,417.13,418.27,412.5,414.04,69034.0,417.13,418.27,412.5,414.04,69034.0
2025-04-07 09:35:00,414.5,417.78,412.58,416.4,27457.0,414.5,417.78,412.58,416.4,27457.0
2025-04-07 09:40:00,417.24,417.85,413.22,415.95,32668.0,417.24,417.85,413.22,415.95,32668.0
2025-04-07 09:45:00,416.42,419.84,412.59,417.37,17097.0,416.42,419.84,412.59,417.37,17097.0
2025-04-07 09:50:00,417.72,422.7,417.28,422.0,34665.0,417.72,422.7,417.28,422.0,34665.0
2025-04-07 09:55:00,423.0,423.5,421.15,422.29,25273.0,423.0,423.5,421.15,422.29,25273.0
2025-04-07 10:00:00,422.12,423.4,418.94,420.18,25575.0,422.12,423.4,418.94,420.18,25575.0
2025-04-07 10:05:00,420.02,420.66,418.02,418.5,28354.0,420.02,420.66,418.02,418.5,28354.0
2025-04-07 10:10:00,418.5,435.16,418.49,434.11,39370.0,418.5,435.16,418.49,434.11,39370.0
2025-04-07 10:15:00,433.94,441.04,432.13,432.13,36125.0,433.94,441.04,432.13,432.13,36125.0
2025-04-07 10:20:00,431.28,431.79,421.18,421.67,25140.0,431.28,431.79,421.18,421.67,25140.0
2025-04-07 10:25:00,421.85,425.55,418.1,418.8,15470.0,421.85,425.55,418.1,418.8,15470.0
2025-04-07 10:30:00,419.26,423.86,416.75,420.61,30384.0,419.26,423.86,416.75,420.61,30384.0
2025-04-07 10:35:00,420.28,420.57,415.8,416.68,26789.0,420.28,420.57,415.8,416.68,26789.0
2025-04-07 10:40:00,416.68,420.67,416.34,420.67,21324.0,416.68,420.67,416.34,420.67,21324.0
2025-04-07 10:45:00,420.21,422.12,418.46,420.26,21205.0,420.21,422.12,418.46,420.26,21205.0
2025-04-07 10:50:00,421.06,425.93,420.95,425.91,20284.0,421.06,425.93,420.95,425.91,20284.0
2025-04-07 10:55:00,425.94,425.94,423.57,424.01,15873.0,425.94,425.94,423.57,424.01,15873.0
2025-04-07 11:00:00,424.01,428.09,423.81,426.26,11947.0,424.01,428.09,423.81,426.26,11947.0
2025-04-07 11:05:00,426.32,426.32,420.87,420.87,13462.0,426.32,426.32,420.87,420.87,13462.0
2025-04-07 11:10:00,421.03,422.84,417.03,418.61,15835.0,421.03,422.84,417.03,418.61,15835.0
2025-04-07 11:15:00,417.78,418.77,414.53,417.55,24494.0,417.78,418.77,414.53,417.55,24494.0
2025-04-07 11:20:00,417.86,419.28,414.96,414.96,37482.0,417.86,419.28,414.96,414.96,37482.0
2025-04-07 11:25:00,414.41,416.67,413.27,413.27,11340.0,414.41,416.67,413.27,413.27,11340.0
2025-04-07 11:30:00,414.62,417.09,414.61,415.77,11210.0,414.62,417.09,414.61,415.77,11210.0
2025-04-07 11:35:00,416.19,419.03,415.11,417.94,15170.0,416.19,419.03,415.11,417.94,15170.0
2025-04-07 11:40:00,417.57,421.94,417.57,421.34,10053.0,417.57,421.94,417.57,421.34,10053.0
2025-04-07 11:45:00,420.54,420.71,419.23,420.71,4251.0,420.54,420.71,419.23,420.71,4251.0
2025-04-07 11:50:00,420.69,421.15,417.5,418.73,6906.0,420.69,421.15,417.5,418.73,6906.0
2025-04-07 11:55:00,417.64,420.99,417.53,417.6,8498.0,417.64,420.99,417.53,417.6,8498.0
2025-04-07 12:00:00,417.59,418.42,416.3,417.75,3904.0,417.59,418.42,416.3,417.75,3904.0
2025-04-07 12:05:00,417.77,417.77,415.64,415.64,6333.0,417.77,417.77,415.64,415.64,6333.0
2025-04-07 12:10:00,415.24,417.03,414.67,416.29,6229.0,415.24,417.03,414.67,416.29,6229.0
2025-04-07 12:15:00,415.85,416.13,413.49,415.79,11970.0,415.85,416.13,413.49,415.79,11970.0
2025-04-07 12:20:00,415.4,416.56,412.3,414.66,12329.0,415.4,416.56,412.3,414.66,12329.0
2025-04-07 12:25:00,414.15,416.37,414.0,415.45,20396.0,414.15,416.37,414.0,415.45,20396.0
2025-04-07 12:30:00,415.12,417.05,414.85,416.57,13508.0,415.12,417.05,414.85,416.57,13508.0
2025-04-07 12:35:00,416.84,416.84,415.01,415.74,4064.0,416.84,416.84,415.01,415.74,4064.0
2025-04-07 12:40:00,416.27,416.27,414.01,415.34,4274.0,416.27,416.27,414.01,415.34,4274.0
2025-04-07 12:45:00,414.41,415.8,413.99,415.4,15390.0,414.41,415.8,413.99,415.4,15390.0
2025-04-07 12:50:00,415.47,417.0,414.61,416.8,7088.0,415.47,417.0,414.61,416.8,7088.0
2025-04-07 12:55:00,417.31,417.31,415.31,415.6,7249.0,417.31,417.31,415.31,415.6,7249.0
2025-04-07 13:00:00,416.13,421.04,415.85,416.35,15821.0,416.13,421.04,415.85,416.35,15821.0
2025-04-07 13:05:00,416.91,417.36,415.64,416.89,9684.0,416.91,417.36,415.64,416.89,9684.0
2025-04-07 13:10:00,416.89,420.15,415.99,420.15,4835.0,416.89,420.15,415.99,420.15,4835.0
2025-04-07 13:15:00,419.69,422.29,419.15,421.78,9113.0,419.69,422.29,419.15,421.78,9113.0
2025-04-07 13:20:00,421.75,422.75,420.31,422.13,15373.0,421.75,422.75,420.31,422.13,15373.0
2025-04-07 13:25:00,422.13,423.25,420.68,422.98,11217.0,422.13,423.25,420.68,422.98,11217.0
2025-04-07 13:30:00,423.16,423.16,420.6,422.31,13503.0,423.16,423.16,420.6,422.31,13503.0
2025-04-07 13:35:00,422.33,424.41,421.5,423.82,21465.0,422.33,424.41,421.5,423.82,21465.0
2025-04-07 13:40:00,423.65,425.48,421.94,423.86,37975.0,423.65,425.48,421.94,423.86,37975.0
2025-04-07 13:45:00,424.8,426.63,423.6,425.0,11165.0,424.8,426.63,423.6,425.0,11165.0
2025-04-07 13:50:00,425.1,426.48,425.04,425.93,5971.0,425.1,426.48,425.04,425.93,5971.0
2025-04-07 13:55:00,425.25,427.7,424.85,426.89,17978.0,425.25,427.7,424.85,426.89,17978.0
2025-04-07 14:00:00,426.79,428.34,425.45,427.42,21518.0,426.79,428.34,425.45,427.42,21518.0
2025-04-07 14:05:00,427.08,427.45,424.28,425.98,18152.0,427.08,427.45,424.28,425.98,18152.0
2025-04-07 14:10:00,426.7,426.7,422.79,424.67,43814.0,426.7,426.7,422.79,424.67,43814.0
2025-04-07 14:15:00,424.58,425.99,423.82,424.23,24856.0,424.58,425.99,423.82,424.23,24856.0
2025-04-07 14:20:00,424.55,425.4,422.77,424.14,8930.0,424.55,425.4,422.77,424.14,8930.0
2025-04-07 14:25:00,423.52,423.52,420.69,421.35,12411.0,423.52,423.52,420.69,421.35,12411.0
2025-04-07 14:30:00,421.37,422.72,420.85,421.81,10386.0,421.37,422.72,420.85,421.81,10386.0
2025-04-07 14:35:00,420.89,424.74,420.89,423.73,5768.0,420.89,424.74,420.89,423.73,5768.0
2025-04-07 14:40:00,423.51,424.77,422.8,423.52,7173.0,423.51,424.77,422.8,423.52,7173.0
2025-04-07 14:45:00,423.36,424.13,422.08,422.86,10574.0,423.36,424.13,422.08,422.86,10574.0
2025-04-07 14:50:00,422.86,423.05,421.28,421.88,7696.0,422.86,423.05,421.28,421.88,7696.0
2025-04-07 14:55:00,421.46,422.5,420.38,421.94,10978.0,421.46,422.5,420.38,421.94,10978.0
2025-04-07 15:00:00,421.92,423.95,420.53,421.19,21808.0,421.92,423.95,420.53,421.19,21808.0
2025-04-07 15:05:00,421.92,422.13,419.21,419.21,13569.0,421.92,422.13,419.21,419.21,13569.0
2025-04-07 15:10:00,419.51,421.24,418.86,420.24,24688.0,419.51,421.24,418.86,420.24,24688.0
2025-04-07 15:15:00,420.24,421.97,417.52,421.34,32857.0,420.24,421.97,417.52,421.34,32857.0
2025-04-07 15:20:00,421.34,421.34,418.68,419.84,23039.0,421.34,421.34,418.68,419.84,23039.0
2025-04-07 15:25:00,420.42,420.58,417.62,418.65,30586.0,420.42,420.58,417.62,418.65,30586.0
2025-04-07 15:30:00,418.88,422.07,418.75,421.52,29909.0,418.88,422.07,418.75,421.52,29909.0
2025-04-07 15:35:00,421.29,422.02,419.49,419.73,25708.0,421.29,422.02,419.49,419.73,25708.0
2025-04-07 15:40:00,419.73,420.15,417.95,418.83,75076.0,419.73,420.15,417.95,418.83,75076.0
2025-04-07 15:45:00,418.71,420.58,417.87,420.24,61489.0,418.71,420.58,417.87,420.24,61489.0
2025-04-07 15:50:00,420.24,421.45,418.25,421.37,50430.0,420.24,421.45,418.25,421.37,50430.0
2025-04-07 15:55:00,421.46,423.37,421.21,423.0,80711.0,421.46,423.37,421.21,423.0,80711.0
2025-04-08 09:30:00,433.46,435.59,430.0,431.13,43843.0,433.46,435.59,430.0,431.13,43843.0
2025-04-08 09:35:00,431.28,431.28,427.04,428.7,14568.0,431.28,431.28,427.04,428.7,14568.0
2025-04-08 09:40:00,428.52,429.45,427.13,427.42,15209.0,428.52,429.45,427.13,427.42,15209.0
2025-04-08 09:45:00,426.9,427.76,424.63,426.98,18847.0,426.9,427.76,424.63,426.98,18847.0
2025-04-08 09:50:00,426.98,427.07,423.5,426.8,9308.0,426.98,427.07,423.5,426.8,9308.0
2025-04-08 09:55:00,426.94,427.88,426.22,426.33,5393.0,426.94,427.88,426.22,426.33,5393.0
2025-04-08 10:00:00,426.33,428.14,426.33,427.66,16147.0,426.33,428.14,426.33,427.66,16147.0
2025-04-08 10:05:00,427.66,428.94,426.79,428.94,9729.0,427.66,428.94,426.79,428.94,9729.0
2025-04-08 10:10:00,428.51,431.35,428.11,429.79,18164.0,428.51,431.35,428.11,429.79,18164.0
2025-04-08 10:15:00,429.83,432.0,429.82,430.75,12808.0,429.83,432.0,429.82,430.75,12808.0
2025-04-08 10:20:00,431.22,431.8,429.8,429.81,6615.0,431.22,431.8,429.8,429.81,6615.0
2025-04-08 10:25:00,429.81,432.01,429.14,431.65,12666.0,429.81,432.01,429.14,431.65,12666.0
2025-04-08 10:30:00,431.97,432.55,429.44,431.53,11437.0,431.97,432.55,429.44,431.53,11437.0
2025-04-08 10:35:00,431.45,432.04,430.51,431.66,6109.0,431.45,432.04,430.51,431.66,6109.0
2025-04-08 10:40:00,431.25,431.41,428.38,429.2,5837.0,431.25,431.41,428.38,429.2,5837.0
2025-04-08 10:45:00,429.07,429.45,427.96,428.55,11160.0,429.07,429.45,427.96,428.55,11160.0
2025-04-08 10:50:00,428.55,428.6,427.74,428.16,6635.0,428.55,428.6,427.74,428.16,6635.0
2025-04-08 10:55:00,427.91,428.84,426.92,426.92,6042.0,427.91,428.84,426.92,426.92,6042.0
2025-04-08 11:00:00,426.59,427.94,426.13,427.17,4324.0,426.59,427.94,426.13,427.17,4324.0
2025-04-08 11:05:00,427.17,427.17,425.98,425.98,1735.0,427.17,427.17,425.98,425.98,1735.0
2025-04-08 11:10:00,426.08,426.44,424.74,425.41,2205.0,426.08,426.44,424.74,425.41,2205.0
2025-04-08 11:15:00,425.34,425.43,423.31,424.83,18811.0,425.34,425.43,423.31,424.83,18811.0
2025-04-08 11:20:00,424.98,425.39,422.94,422.94,9275.0,424.98,425.39,422.94,422.94,9275.0
2025-04-08 11:25:00,423.18,424.34,422.45,422.98,12453.0,423.18,424.34,422.45,422.98,12453.0
2025-04-08 11:30:00,423.27,424.84,422.55,424.55,9417.0,423.27,424.84,422.55,424.55,9417.0
2025-04-08 11:35:00,424.54,426.23,424.5,425.84,12138.0,424.54,426.23,424.5,425.84,12138.0
2025-04-08 11:40:00,425.25,426.64,424.6,424.6,5974.0,425.25,426.64,424.6,424.6,5974.0
2025-04-08 11:45:00,424.86,425.8,424.73,425.13,6792.0,424.86,425.8,424.73,425.13,6792.0
2025-04-08 11:50:00,425.05,426.14,424.11,426.14,3687.0,425.05,426.14,424.11,426.14,3687.0
2025-04-08 11:55:00,425.86,427.15,425.64,426.68,5296.0,425.86,427.15,425.64,426.68,5296.0
2025-04-08 12:00:00,426.36,428.07,425.59,427.23,9156.0,426.36,428.07,425.59,427.23,9156.0
2025-04-08 12:05:00,427.89,428.37,426.35,426.35,2820.0,427.89,428.37,426.35,426.35,2820.0
2025-04-08 12:10:00,426.45,427.09,425.77,425.78,6295.0,426.45,427.09,425.77,425.78,6295.0
2025-04-08 12:15:00,425.3,425.41,424.0,424.35,10074.0,425.3,425.41,424.0,424.35,10074.0
2025-04-08 12:20:00,424.32,424.69,423.07,424.69,14257.0,424.32,424.69,423.07,424.69,14257.0
2025-04-08 12:25:00,424.73,426.03,424.59,425.94,13628.0,424.73,426.03,424.59,425.94,13628.0
2025-04-08 12:30:00,426.04,427.14,423.6,425.1,10345.0,426.04,427.14,423.6,425.1,10345.0
2025-04-08 12:35:00,425.1,426.03,423.7,424.14,18164.0,425.1,426.03,423.7,424.14,18164.0
2025-04-08 12:40:00,424.59,424.65,421.63,422.15,9526.0,424.59,424.65,421.63,422.15,9526.0
2025-04-08 12:45:00,422.02,423.49,421.0,422.59,11725.0,422.02,423.49,421.0,422.59,11725.0
2025-04-08 12:50:00,422.59,422.61,421.19,422.36,9878.0,422.59,422.61,421.19,422.36,9878.0
2025-04-08 12:55:00,422.48,422.61,420.15,420.45,8495.0,422.48,422.61,420.15,420.45,8495.0
2025-04-08 13:00:00,420.51,420.89,419.02,420.35,6563.0,420.51,420.89,419.02,420.35,6563.0
2025-04-08 13:05:00,420.52,421.36,418.67,418.89,8221.0,420.52,421.36,418.67,418.89,8221.0
2025-04-08 13:10:00,419.22,419.31,417.34,418.49,4477.0,419.22,419.31,417.34,418.49,4477.0
2025-04-08 13:15:00,419.36,419.68,418.47,419.06,4399.0,419.36,419.68,418.47,419.06,4399.0
2025-04-08 13:20:00,418.73,419.2,417.34,417.7,11846.0,418.73,419.2,417.34,417.7,11846.0
2025-04-08 13:25:00,417.9,418.64,416.81,416.99,5163.0,417.9,418.64,416.81,416.99,5163.0
2025-04-08 13:30:00,416.98,417.83,416.55,416.83,3190.0,416.98,417.83,416.55,416.83,3190.0
2025-04-08 13:35:00,416.43,418.4,415.52,416.96,13626.0,416.43,418.4,415.52,416.96,13626.0
2025-04-08 13:40:00,417.84,420.55,417.6,419.53,8370.0,417.84,420.55,417.6,419.53,8370.0
2025-04-08 13:45:00,419.24,419.24,417.64,418.61,2450.0,419.24,419.24,417.64,418.61,2450.0
2025-04-08 13:50:00,418.16,419.03,417.8,417.87,5541.0,418.16,419.03,417.8,417.87,5541.0
2025-04-08 13:55:00,417.5,419.49,417.5,419.44,3130.0,417.5,419.49,417.5,419.44,3130.0
2025-04-08 14:00:00,419.17,420.0,418.88,419.13,11592.0,419.17,420.0,418.88,419.13,11592.0
2025-04-08 14:05:00,419.5,419.5,418.1,418.21,4310.0,419.5,419.5,418.1,418.21,4310.0
2025-04-08 14:10:00,418.31,418.37,417.32,417.59,2361.0,418.31,418.37,417.32,417.59,2361.0
2025-04-08 14:15:00,417.5,420.02,417.0,419.94,14955.0,417.5,420.02,417.0,419.94,14955.0
2025-04-08 14:20:00,419.96,419.96,418.35,419.35,12263.0,419.96,419.96,418.35,419.35,12263.0
2025-04-08 14:25:00,419.16,419.5,417.0,417.45,6074.0,419.16,419.5,417.0,417.45,6074.0
2025-04-08 14:30:00,417.85,421.5,417.85,418.74,21199.0,417.85,421.5,417.85,418.74,21199.0
2025-04-08 14:35:00,418.75,418.75,417.12,417.69,6538.0,418.75,418.75,417.12,417.69,6538.0
2025-04-08 14:40:00,417.69,418.22,416.49,416.88,8214.0,417.69,418.22,416.49,416.88,8214.0
2025-04-08 14:45:00,417.25,418.94,417.25,417.94,4080.0,417.25,418.94,417.25,417.94,4080.0
2025-04-08 14:50:00,417.94,418.49,417.33,417.98,5594.0,417.94,418.49,417.33,417.98,5594.0
2025-04-08 14:55:00,417.45,417.51,416.29,416.56,5840.0,417.45,417.51,416.29,416.56,5840.0
2025-04-08 15:00:00,416.56,416.86,415.8,416.23,4710.0,416.56,416.86,415.8,416.23,4710.0
2025-04-08 15:05:00,415.94,415.94,413.62,413.62,11439.0,415.94,415.94,413.62,413.62,11439.0
2025-04-08 15:10:00,413.93,414.42,412.75,413.58,29066.0,413.93,414.42,412.75,413.58,29066.0
2025-04-08 15:15:00,413.72,414.57,412.06,412.56,11374.0,413.72,414.57,412.06,412.56,11374.0
2025-04-08 15:20:00,412.56,414.46,412.02,414.21,11184.0,412.56,414.46,412.02,414.21,11184.0
2025-04-08 15:25:00,414.52,415.61,414.23,414.53,8884.0,414.52,415.61,414.23,414.53,8884.0
2025-04-08 15:30:00,414.13,414.43,412.52,412.66,12259.0,414.13,414.43,412.52,412.66,12259.0
2025-04-08 15:35:00,412.35,412.35,408.67,408.86,11684.0,412.35,412.35,408.67,408.86,11684.0
2025-04-08 15:40:00,408.52,410.55,407.33,407.64,16164.0,408.52,410.55,407.33,407.64,16164.0
2025-04-08 15:45:00,407.33,408.5,406.29,406.65,25175.0,407.33,408.5,406.29,406.65,25175.0
2025-04-08 15:50:00,406.57,412.16,406.08,411.31,33269.0,406.57,412.16,406.08,411.31,33269.0
2025-04-08 15:55:00,411.31,413.37,410.16,412.93,84639.0,411.31,413.37,410.16,412.93,84639.0
2025-04-09 09:30:00,407.72,408.57,404.49,406.67,27741.0,407.72,408.57,404.49,406.67,27741.0
2025-04-09 09:35:00,405.35,412.26,404.42,411.49,14780.0,405.35,412.26,404.42,411.49,14780.0
2025-04-09 09:40:00,412.1,413.26,410.29,410.82,20143.0,412.1,413.26,410.29,410.82,20143.0
2025-04-09 09:45:00,411.59,411.92,408.52,411.42,48249.0,411.59,411.92,408.52,411.42,48249.0
2025-04-09 09:50:00,411.6,412.26,410.52,411.67,22974.0,411.6,412.26,410.52,411.67,22974.0
2025-04-09 09:55:00,411.81,413.27,411.06,411.38,9922.0,411.81,413.27,411.06,411.38,9922.0
2025-04-09 10:00:00,412.13,414.53,411.95,412.94,19278.0,412.13,414.53,411.95,412.94,19278.0
2025-04-09 10:05:00,412.26,412.45,409.99,411.16,10716.0,412.26,412.45,409.99,411.16,10716.0
2025-04-09 10:10:00,410.43,411.9,407.82,407.82,7835.0,410.43,411.9,407.82,407.82,7835.0
2025-04-09 10:15:00,408.56,412.26,407.99,411.14,7318.0,408.56,412.26,407.99,411.14,7318.0
2025-04-09 10:20:00,410.99,412.15,409.54,411.39,18171.0,410.99,412.15,409.54,411.39,18171.0
2025-04-09 10:25:00,411.46,415.0,409.85,412.0,63381.0,411.46,415.0,409.85,412.0,63381.0
2025-04-09 10:30:00,411.87,414.26,411.43,414.0,20996.0,411.87,414.26,411.43,414.0,20996.0
2025-04-09 10:35:00,413.86,416.7,412.87,415.84,18161.0,413.86,416.7,412.87,415.84,18161.0
2025-04-09 10:40:00,416.56,418.96,414.33,414.34,31992.0,416.56,418.96,414.33,414.34,31992.0
2025-04-09 10:45:00,414.51,415.22,412.29,413.0,21291.0,414.51,415.22,412.29,413.0,21291.0
2025-04-09 10:50:00,413.01,413.18,410.78,411.44,21030.0,413.01,413.18,410.78,411.44,21030.0
2025-04-09 10:55:00,411.53,412.82,410.12,410.98,7230.0,411.53,412.82,410.12,410.98,7230.0
2025-04-09 11:00:00,410.98,413.55,410.16,412.89,4483.0,410.98,413.55,410.16,412.89,4483.0
2025-04-09 11:05:00,413.16,414.84,412.4,412.4,9825.0,413.16,414.84,412.4,412.4,9825.0
2025-04-09 11:10:00,413.22,413.22,412.43,412.81,1790.0,413.22,413.22,412.43,412.81,1790.0
2025-04-09 11:15:00,413.35,416.68,412.6,415.1,52456.0,413.35,416.68,412.6,415.1,52456.0
2025-04-09 11:20:00,416.23,416.23,413.79,414.39,7451.0,416.23,416.23,413.79,414.39,7451.0
2025-04-09 11:25:00,414.39,415.68,414.38,415.0,7160.0,414.39,415.68,414.38,415.0,7160.0
2025-04-09 11:30:00,414.99,416.51,414.53,415.76,10873.0,414.99,416.51,414.53,415.76,10873.0
2025-04-09 11:35:00,415.06,416.43,413.91,414.13,24821.0,415.06,416.43,413.91,414.13,24821.0
2025-04-09 11:40:00,413.7,414.54,412.93,414.23,12232.0,413.7,414.54,412.93,414.23,12232.0
2025-04-09 11:45:00,414.15,416.04,414.07,415.33,16489.0,414.15,416.04,414.07,415.33,16489.0
2025-04-09 11:50:00,415.33,415.92,414.08,414.69,9395.0,415.33,415.92,414.08,414.69,9395.0
2025-04-09 11:55:00,414.33,414.7,412.41,412.61,12528.0,414.33,414.7,412.41,412.61,12528.0
2025-04-09 12:00:00,412.38,413.76,412.38,413.49,14165.0,412.38,413.76,412.38,413.49,14165.0
2025-04-09 12:05:00,413.21,414.61,413.21,414.61,1571.0,413.21,414.61,413.21,414.61,1571.0
2025-04-09 12:10:00,415.08,415.82,414.15,415.27,4114.0,415.08,415.82,414.15,415.27,4114.0
2025-04-09 12:15:00,415.27,415.66,414.04,414.04,3778.0,415.27,415.66,414.04,414.04,3778.0
2025-04-09 12:20:00,414.06,414.06,413.19,413.69,4025.0,414.06,414.06,413.19,413.69,4025.0
2025-04-09 12:25:00,413.69,415.54,413.67,414.2,3785.0,413.69,415.54,413.67,414.2,3785.0
2025-04-09 12:30:00,414.2,414.93,414.2,414.24,2733.0,414.2,414.93,414.2,414.24,2733.0
2025-04-09 12:35:00,414.93,414.93,413.64,414.12,2505.0,414.93,414.93,413.64,414.12,2505.0
2025-04-09 12:40:00,414.12,414.15,413.42,414.03,4571.0,414.12,414.15,413.42,414.03,4571.0
2025-04-09 12:45:00,414.08,414.71,413.38,414.71,6673.0,414.08,414.71,413.38,414.71,6673.0
2025-04-09 12:50:00,415.09,415.25,414.09,415.25,5336.0,415.09,415.25,414.09,415.25,5336.0
2025-04-09 12:55:00,415.4,415.64,414.33,414.33,4354.0,415.4,415.64,414.33,414.33,4354.0
2025-04-09 13:00:00,414.55,417.22,414.55,417.22,23762.0,414.55,417.22,414.55,417.22,23762.0
2025-04-09 13:05:00,418.02,418.02,415.45,415.68,3101.0,418.02,418.02,415.45,415.68,3101.0
2025-04-09 13:10:00,415.81,415.81,414.58,415.4,2316.0,415.81,415.81,414.58,415.4,2316.0
2025-04-09 13:15:00,415.52,423.47,412.18,422.43,20533.0,415.52,423.47,412.18,422.43,20533.0
2025-04-09 13:20:00,423.27,437.19,422.12,436.01,26918.0,423.27,437.19,422.12,436.01,26918.0
2025-04-09 13:25:00,436.0,445.71,436.0,439.6,71013.0,436.0,445.71,436.0,439.6,71013.0
2025-04-09 13:30:00,439.3,444.99,437.23,444.99,26319.0,439.3,444.99,437.23,444.99,26319.0
2025-04-09 13:35:00,445.43,449.45,442.87,442.88,67080.0,445.43,449.45,442.87,442.88,67080.0
2025-04-09 13:40:00,442.98,444.43,441.54,442.76,47357.0,442.98,444.43,441.54,442.76,47357.0
2025-04-09 13:45:00,444.11,449.0,443.49,447.06,16742.0,444.11,449.0,443.49,447.06,16742.0
2025-04-09 13:50:00,445.88,448.34,443.45,445.4,44612.0,445.88,448.34,443.45,445.4,44612.0
2025-04-09 13:55:00,445.89,451.1,444.09,450.04,15695.0,445.89,451.1,444.09,450.04,15695.0
2025-04-09 14:00:00,451.12,453.51,449.72,451.56,21098.0,451.12,453.51,449.72,451.56,21098.0
2025-04-09 14:05:00,451.21,451.55,447.01,451.55,38921.0,451.21,451.55,447.01,451.55,38921.0
2025-04-09 14:10:00,450.83,453.4,450.11,451.47,28786.0,450.83,453.4,450.11,451.47,28786.0
2025-04-09 14:15:00,451.76,455.67,449.04,452.17,19515.0,451.76,455.67,449.04,452.17,19515.0
2025-04-09 14:20:00,452.36,452.55,448.85,449.08,25008.0,452.36,452.55,448.85,449.08,25008.0
2025-04-09 14:25:00,449.08,452.83,448.18,450.91,17505.0,449.08,452.83,448.18,450.91,17505.0
2025-04-09 14:30:00,450.56,452.06,447.6,447.6,12992.0,450.56,452.06,447.6,447.6,12992.0
2025-04-09 14:35:00,449.31,451.29,448.99,450.09,9914.0,449.31,451.29,448.99,450.09,9914.0
2025-04-09 14:40:00,449.52,450.24,444.93,445.0,18325.0,449.52,450.24,444.93,445.0,18325.0
2025-04-09 14:45:00,445.0,446.35,440.97,446.04,40556.0,445.0,446.35,440.97,446.04,40556.0
2025-04-09 14:50:00,445.42,446.98,444.97,446.04,17628.0,445.42,446.98,444.97,446.04,17628.0
2025-04-09 14:55:00,445.69,446.39,442.9,443.28,57063.0,445.69,446.39,442.9,443.28,57063.0
2025-04-09 15:00:00,442.91,448.62,442.07,446.99,11577.0,442.91,448.62,442.07,446.99,11577.0
2025-04-09 15:05:00,446.95,448.39,446.56,447.75,5431.0,446.95,448.39,446.56,447.75,5431.0
2025-04-09 15:10:00,447.71,449.37,446.66,449.26,10822.0,447.71,449.37,446.66,449.26,10822.0
2025-04-09 15:15:00,449.13,449.73,446.95,448.7,6644.0,449.13,449.73,446.95,448.7,6644.0
2025-04-09 15:20:00,447.53,450.58,447.53,449.98,9638.0,447.53,450.58,447.53,449.98,9638.0
2025-04-09 15:25:00,450.18,451.95,449.34,449.92,7173.0,450.18,451.95,449.34,449.92,7173.0
2025-04-09 15:30:00,449.91,452.22,449.34,451.32,8033.0,449.91,452.22,449.34,451.32,8033.0
2025-04-09 15:35:00,450.66,450.66,448.42,449.81,8285.0,450.66,450.66,448.42,449.81,8285.0
2025-04-09 15:40:00,449.69,451.34,449.52,451.34,11013.0,449.69,451.34,449.52,451.34,11013.0
2025-04-09 15:45:00,451.2,452.0,449.24,451.68,10488.0,451.2,452.0,449.24,451.68,10488.0
2025-04-09 15:50:00,451.82,455.67,451.26,452.97,65425.0,451.82,455.67,451.26,452.97,65425.0
2025-04-09 15:55:00,453.17,454.85,452.26,452.93,107899.0,453.17,454.85,452.26,452.93,107899.0
2025-04-10 09:30:00,444.36,445.99,440.73,442.48,26902.0,444.36,445.99,440.73,442.48,26902.0
2025-04-10 09:35:00,442.29,443.0,437.56,439.14,3284.0,442.29,443.0,437.56,439.14,3284.0
2025-04-10 09:40:00,437.89,440.75,436.26,440.5,19558.0,437.89,440.75,436.26,440.5,19558.0
2025-04-10 09:45:00,441.56,442.96,440.72,442.58,8340.0,441.56,442.96,440.72,442.58,8340.0
2025-04-10 09:50:00,442.59,444.54,441.98,442.99,16423.0,442.59,444.54,441.98,442.99,16423.0
2025-04-10 09:55:00,443.32,443.54,441.5,441.93,17131.0,443.32,443.54,441.5,441.93,17131.0
2025-04-10 10:00:00,441.93,442.44,439.21,440.38,18540.0,441.93,442.44,439.21,440.38,18540.0
2025-04-10 10:05:00,439.54,442.27,439.4,440.55,15472.0,439.54,442.27,439.4,440.55,15472.0
2025-04-10 10:10:00,439.96,439.96,438.04,438.34,9123.0,439.96,439.96,438.04,438.34,9123.0
2025-04-10 10:15:00,437.77,440.43,437.77,439.26,11541.0,437.77,440.43,437.77,439.26,11541.0
2025-04-10 10:20:00,439.87,441.68,439.06,441.33,5755.0,439.87,441.68,439.06,441.33,5755.0
2025-04-10 10:25:00,441.69,442.4,440.09,440.09,5589.0,441.69,442.4,440.09,440.09,5589.0
2025-04-10 10:30:00,440.51,441.96,440.13,441.36,10437.0,440.51,441.96,440.13,441.36,10437.0
2025-04-10 10:35:00,441.36,442.2,440.73,440.94,12597.0,441.36,442.2,440.73,440.94,12597.0
2025-04-10 10:40:00,441.49,442.03,440.66,440.72,8334.0,441.49,442.03,440.66,440.72,8334.0
2025-04-10 10:45:00,440.56,440.56,438.48,438.69,6377.0,440.56,440.56,438.48,438.69,6377.0
2025-04-10 10:50:00,438.09,438.56,436.88,437.25,2725.0,438.09,438.56,436.88,437.25,2725.0
2025-04-10 10:55:00,437.84,438.64,437.0,437.3,8446.0,437.84,438.64,437.0,437.3,8446.0
2025-04-10 11:00:00,437.64,438.7,437.21,437.81,12163.0,437.64,438.7,437.21,437.81,12163.0
2025-04-10 11:05:00,437.56,440.12,437.56,440.12,9997.0,437.56,440.12,437.56,440.12,9997.0
2025-04-10 11:10:00,440.19,440.39,439.26,439.54,21830.0,440.19,440.39,439.26,439.54,21830.0
2025-04-10 11:15:00,439.54,439.54,438.64,438.66,9790.0,439.54,439.54,438.64,438.66,9790.0
2025-04-10 11:20:00,438.88,439.24,437.87,439.0,5563.0,438.88,439.24,437.87,439.0,5563.0
2025-04-10 11:25:00,439.0,439.67,438.44,438.55,6549.0,439.0,439.67,438.44,438.55,6549.0
2025-04-10 11:30:00,438.44,438.46,437.62,438.46,4022.0,438.44,438.46,437.62,438.46,4022.0
2025-04-10 11:35:00,438.19,438.71,436.49,436.87,6478.0,438.19,438.71,436.49,436.87,6478.0
2025-04-10 11:40:00,436.51,438.38,436.51,437.31,4782.0,436.51,438.38,436.51,437.31,4782.0
2025-04-10 11:45:00,437.24,438.33,436.88,438.33,4422.0,437.24,438.33,436.88,438.33,4422.0
2025-04-10 11:50:00,437.84,438.34,436.8,437.96,5578.0,437.84,438.34,436.8,437.96,5578.0
2025-04-10 11:55:00,438.34,438.34,435.44,436.94,7087.0,438.34,438.34,435.44,436.94,7087.0
2025-04-10 12:00:00,437.43,438.31,434.37,434.37,9425.0,437.43,438.31,434.37,434.37,9425.0
2025-04-10 12:05:00,434.0,436.02,433.54,435.6,6497.0,434.0,436.02,433.54,435.6,6497.0
2025-04-10 12:10:00,435.02,435.44,433.43,433.44,4451.0,435.02,435.44,433.43,433.44,4451.0
2025-04-10 12:15:00,432.46,433.05,432.12,432.27,5612.0,432.46,433.05,432.12,432.27,5612.0
2025-04-10 12:20:00,431.51,432.11,429.12,431.59,6288.0,431.51,432.11,429.12,431.59,6288.0
2025-04-10 12:25:00,430.69,431.83,428.53,430.16,5976.0,430.69,431.83,428.53,430.16,5976.0
2025-04-10 12:30:00,430.15,436.0,430.14,435.37,5430.0,430.15,436.0,430.14,435.37,5430.0
2025-04-10 12:35:00,435.37,437.61,434.53,437.61,14115.0,435.37,437.61,434.53,437.61,14115.0
2025-04-10 12:40:00,437.0,437.64,435.44,437.64,20974.0,437.0,437.64,435.44,437.64,20974.0
2025-04-10 12:45:00,437.42,438.09,435.17,437.79,24620.0,437.42,438.09,435.17,437.79,24620.0
2025-04-10 12:50:00,437.9,438.08,436.7,437.62,5511.0,437.9,438.08,436.7,437.62,5511.0
2025-04-10 12:55:00,437.62,438.2,437.33,438.2,14684.0,437.62,438.2,437.33,438.2,14684.0
2025-04-10 13:00:00,438.42,443.94,437.92,440.24,16369.0,438.42,443.94,437.92,440.24,16369.0
2025-04-10 13:05:00,440.24,440.29,436.49,437.41,9521.0,440.24,440.29,436.49,437.41,9521.0
2025-04-10 13:10:00,437.1,437.23,432.97,434.05,11758.0,437.1,437.23,432.97,434.05,11758.0
2025-04-10 13:15:00,433.64,435.0,432.97,434.62,6375.0,433.64,435.0,432.97,434.62,6375.0
2025-04-10 13:20:00,435.13,435.13,432.71,434.79,9113.0,435.13,435.13,432.71,434.79,9113.0
2025-04-10 13:25:00,434.8,437.86,434.26,436.83,4766.0,434.8,437.86,434.26,436.83,4766.0
2025-04-10 13:30:00,436.84,440.58,436.32,438.49,14399.0,436.84,440.58,436.32,438.49,14399.0
2025-04-10 13:35:00,438.46,440.92,438.14,439.27,8472.0,438.46,440.92,438.14,439.27,8472.0
2025-04-10 13:40:00,439.34,443.46,439.23,442.51,6279.0,439.34,443.46,439.23,442.51,6279.0
2025-04-10 13:45:00,442.61,443.99,441.0,441.0,4508.0,442.61,443.99,441.0,441.0,4508.0
2025-04-10 13:50:00,441.83,442.93,440.06,442.14,5403.0,441.83,442.93,440.06,442.14,5403.0
2025-04-10 13:55:00,443.09,443.59,442.08,442.8,4531.0,443.09,443.59,442.08,442.8,4531.0
2025-04-10 14:00:00,442.8,445.17,441.7,444.85,8445.0,442.8,445.17,441.7,444.85,8445.0
2025-04-10 14:05:00,444.85,445.48,441.91,441.92,6614.0,444.85,445.48,441.91,441.92,6614.0
2025-04-10 14:10:00,441.93,441.93,439.67,439.91,6932.0,441.93,441.93,439.67,439.91,6932.0
2025-04-10 14:15:00,439.91,442.9,439.43,441.69,6208.0,439.91,442.9,439.43,441.69,6208.0
2025-04-10 14:20:00,442.02,445.17,442.02,444.22,5199.0,442.02,445.17,442.02,444.22,5199.0
2025-04-10 14:25:00,444.4,446.4,443.48,446.4,6157.0,444.4,446.4,443.48,446.4,6157.0
2025-04-10 14:30:00,445.63,447.04,445.11,445.11,4858.0,445.63,447.04,445.11,445.11,4858.0
2025-04-10 14:35:00,445.17,446.36,444.7,445.52,4417.0,445.17,446.36,444.7,445.52,4417.0
2025-04-10 14:40:00,446.62,448.16,445.14,447.54,5452.0,446.62,448.16,445.14,447.54,5452.0
2025-04-10 14:45:00,447.55,447.55,444.86,445.35,6207.0,447.55,447.55,444.86,445.35,6207.0
2025-04-10 14:50:00,446.13,446.69,444.09,444.1,7617.0,446.13,446.69,444.09,444.1,7617.0
2025-04-10 14:55:00,443.93,446.24,443.29,445.48,9538.0,443.93,446.24,443.29,445.48,9538.0
2025-04-10 15:00:00,445.48,448.74,444.2,448.74,13350.0,445.48,448.74,444.2,448.74,13350.0
2025-04-10 15:05:00,448.75,449.23,445.46,445.6,22733.0,448.75,449.23,445.46,445.6,22733.0
2025-04-10 15:10:00,445.68,446.69,444.94,446.26,19956.0,445.68,446.69,444.94,446.26,19956.0
2025-04-10 15:15:00,446.22,448.12,445.55,447.7,20889.0,446.22,448.12,445.55,447.7,20889.0
2025-04-10 15:20:00,447.81,448.97,446.3,446.49,33846.0,447.81,448.97,446.3,446.49,33846.0
2025-04-10 15:25:00,446.49,447.51,444.55,444.96,19224.0,446.49,447.51,444.55,444.96,19224.0
2025-04-10 15:30:00,444.56,447.58,444.56,445.86,25158.0,444.56,447.58,444.56,445.86,25158.0
2025-04-10 15:35:00,445.83,446.28,443.0,443.21,25224.0,445.83,446.28,443.0,443.21,25224.0
2025-04-10 15:40:00,443.12,444.14,439.28,439.87,31844.0,443.12,444.14,439.28,439.87,31844.0
2025-04-10 15:45:00,439.92,442.38,439.24,441.4,20277.0,439.92,442.38,439.24,441.4,20277.0
2025-04-10 15:50:00,440.9,445.11,440.85,444.98,40180.0,440.9,445.11,440.85,444.98,40180.0
2025-04-10 15:55:00,444.42,446.38,443.23,444.19,86628.0,444.42,446.38,443.23,444.19,86628.0
2025-04-11 09:30:00,444.25,444.77,441.9,443.57,12971.0,444.25,444.77,441.9,443.57,12971.0
2025-04-11 09:35:00,445.55,448.38,441.5,446.31,11504.0,445.55,448.38,441.5,446.31,11504.0
2025-04-11 09:40:00,445.78,448.0,442.84,444.94,6262.0,445.78,448.0,442.84,444.94,6262.0
2025-04-11 09:45:00,446.44,448.74,446.44,448.47,6262.0,446.44,448.74,446.44,448.47,6262.0
2025-04-11 09:50:00,447.94,450.77,445.97,449.95,4835.0,447.94,450.77,445.97,449.95,4835.0
2025-04-11 09:55:00,450.3,452.32,449.14,451.52,63528.0,450.3,452.32,449.14,451.52,63528.0
2025-04-11 10:00:00,451.52,451.52,447.2,448.53,9863.0,451.52,451.52,447.2,448.53,9863.0
2025-04-11 10:05:00,448.7,450.5,448.07,448.48,2505.0,448.7,450.5,448.07,448.48,2505.0
2025-04-11 10:10:00,449.12,450.08,447.2,450.08,1854.0,449.12,450.08,447.2,450.08,1854.0
2025-04-11 10:15:00,449.46,450.41,446.37,446.37,3183.0,449.46,450.41,446.37,446.37,3183.0
2025-04-11 10:20:00,446.12,446.2,443.81,445.01,1930.0,446.12,446.2,443.81,445.01,1930.0
2025-04-11 10:25:00,445.37,445.37,441.91,442.83,3345.0,445.37,445.37,441.91,442.83,3345.0
2025-04-11 10:30:00,443.05,445.7,443.03,445.17,2180.0,443.05,445.7,443.03,445.17,2180.0
2025-04-11 10:35:00,446.4,447.27,445.26,445.92,5823.0,446.4,447.27,445.26,445.92,5823.0
2025-04-11 10:40:00,445.67,446.07,444.78,445.58,5742.0,445.67,446.07,444.78,445.58,5742.0
2025-04-11 10:45:00,446.64,446.7,445.35,446.15,1965.0,446.64,446.7,445.35,446.15,1965.0
2025-04-11 10:50:00,445.27,445.27,444.28,445.21,1200.0,445.27,445.27,444.28,445.21,1200.0
2025-04-11 10:55:00,444.81,444.82,443.69,443.69,532.0,444.81,444.82,443.69,443.69,532.0
2025-04-11 11:00:00,444.14,447.21,443.29,443.67,2273.0,444.14,447.21,443.29,443.67,2273.0
2025-04-11 11:05:00,443.12,444.0,442.23,443.92,2642.0,443.12,444.0,442.23,443.92,2642.0
2025-04-11 11:10:00,442.52,444.23,442.5,442.5,1306.0,442.52,444.23,442.5,442.5,1306.0
2025-04-11 11:15:00,442.19,442.9,441.99,442.73,3099.0,442.19,442.9,441.99,442.73,3099.0
2025-04-11 11:20:00,442.86,443.47,442.08,442.11,891.0,442.86,443.47,442.08,442.11,891.0
2025-04-11 11:25:00,442.41,444.19,441.98,443.78,3354.0,442.41,444.19,441.98,443.78,3354.0
2025-04-11 11:30:00,444.55,444.55,443.63,443.83,754.0,444.55,444.55,443.63,443.83,754.0
2025-04-11 11:35:00,444.72,446.0,444.2,446.0,3438.0,444.72,446.0,444.2,446.0,3438.0
2025-04-11 11:40:00,445.15,445.17,444.0,444.52,3554.0,445.15,445.17,444.0,444.52,3554.0
2025-04-11 11:45:00,444.69,446.18,444.14,446.18,5251.0,444.69,446.18,444.14,446.18,5251.0
2025-04-11 11:50:00,446.34,447.09,445.03,446.31,28726.0,446.34,447.09,445.03,446.31,28726.0
2025-04-11 11:55:00,446.75,448.61,446.35,448.06,4956.0,446.75,448.61,446.35,448.06,4956.0
2025-04-11 12:00:00,448.65,448.65,447.41,447.91,2600.0,448.65,448.65,447.41,447.91,2600.0
2025-04-11 12:05:00,448.16,449.49,448.15,449.04,1200.0,448.16,449.49,448.15,449.04,1200.0
2025-04-11 12:10:00,449.65,450.92,449.4,450.67,4398.0,449.65,450.92,449.4,450.67,4398.0
2025-04-11 12:15:00,451.08,452.25,451.08,451.45,4093.0,451.08,452.25,451.08,451.45,4093.0
2025-04-11 12:20:00,451.71,452.32,451.63,451.64,2555.0,451.71,452.32,451.63,451.64,2555.0
2025-04-11 12:25:00,451.84,452.12,451.11,451.99,2860.0,451.84,452.12,451.11,451.99,2860.0
2025-04-11 12:30:00,453.5,454.71,453.25,454.6,2129.0,453.5,454.71,453.25,454.6,2129.0
2025-04-11 12:35:00,454.72,456.74,454.72,456.61,4954.0,454.72,456.74,454.72,456.61,4954.0
2025-04-11 12:40:00,456.61,457.62,455.97,456.9,13988.0,456.61,457.62,455.97,456.9,13988.0
2025-04-11 12:45:00,456.19,456.88,455.69,456.13,5300.0,456.19,456.88,455.69,456.13,5300.0
2025-04-11 12:50:00,455.49,455.76,453.76,453.76,5416.0,455.49,455.76,453.76,453.76,5416.0
2025-04-11 12:55:00,454.52,456.04,454.52,455.59,9739.0,454.52,456.04,454.52,455.59,9739.0
2025-04-11 13:00:00,455.72,456.17,454.94,455.87,12695.0,455.72,456.17,454.94,455.87,12695.0
2025-04-11 13:05:00,455.46,456.57,455.27,455.89,4012.0,455.46,456.57,455.27,455.89,4012.0
2025-04-11 13:10:00,455.93,456.15,454.82,456.15,2284.0,455.93,456.15,454.82,456.15,2284.0
2025-04-11 13:15:00,455.32,455.52,453.78,454.36,1593.0,455.32,455.52,453.78,454.36,1593.0
2025-04-11 13:20:00,454.36,456.31,454.36,455.81,1710.0,454.36,456.31,454.36,455.81,1710.0
2025-04-11 13:25:00,454.79,454.92,453.8,453.8,3440.0,454.79,454.92,453.8,453.8,3440.0
2025-04-11 13:30:00,454.74,454.95,454.42,454.42,1524.0,454.74,454.95,454.42,454.42,1524.0
2025-04-11 13:35:00,455.43,457.36,455.14,457.36,1999.0,455.43,457.36,455.14,457.36,1999.0
2025-04-11 13:40:00,458.33,461.82,457.86,460.71,9080.0,458.33,461.82,457.86,460.71,9080.0
2025-04-11 13:45:00,459.98,460.65,457.61,458.73,2983.0,459.98,460.65,457.61,458.73,2983.0
2025-04-11 13:50:00,459.3,460.44,458.75,459.95,1956.0,459.3,460.44,458.75,459.95,1956.0
2025-04-11 13:55:00,459.62,459.62,457.56,458.35,8075.0,459.62,459.62,457.56,458.35,8075.0
2025-04-11 14:00:00,458.25,459.48,457.72,459.43,4302.0,458.25,459.48,457.72,459.43,4302.0
2025-04-11 14:05:00,459.4,459.91,458.26,458.79,3772.0,459.4,459.91,458.26,458.79,3772.0
2025-04-11 14:10:00,458.8,458.94,458.43,458.63,2750.0,458.8,458.94,458.43,458.63,2750.0
2025-04-11 14:15:00,458.93,459.13,457.8,458.25,7126.0,458.93,459.13,457.8,458.25,7126.0
2025-04-11 14:20:00,457.89,458.82,457.38,458.19,1661.0,457.89,458.82,457.38,458.19,1661.0
2025-04-11 14:25:00,458.98,459.33,458.03,459.33,2800.0,458.98,459.33,458.03,459.33,2800.0
2025-04-11 14:30:00,459.33,460.05,459.02,459.02,6903.0,459.33,460.05,459.02,459.02,6903.0
2025-04-11 14:35:00,459.35,460.16,459.32,459.97,2819.0,459.35,460.16,459.32,459.97,2819.0
2025-04-11 14:40:00,460.29,461.12,459.74,460.67,8612.0,460.29,461.12,459.74,460.67,8612.0
2025-04-11 14:45:00,460.63,461.88,460.19,461.29,5359.0,460.63,461.88,460.19,461.29,5359.0
2025-04-11 14:50:00,461.16,461.72,460.22,461.72,9384.0,461.16,461.72,460.22,461.72,9384.0
2025-04-11 14:55:00,461.72,461.72,459.59,459.59,5350.0,461.72,461.72,459.59,459.59,5350.0
2025-04-11 15:00:00,460.03,461.53,459.81,461.0,5965.0,460.03,461.53,459.81,461.0,5965.0
2025-04-11 15:05:00,461.13,462.56,460.49,461.45,6282.0,461.13,462.56,460.49,461.45,6282.0
2025-04-11 15:10:00,462.01,462.76,462.01,462.33,6965.0,462.01,462.76,462.01,462.33,6965.0
2025-04-11 15:15:00,462.32,462.32,460.99,462.26,5345.0,462.32,462.32,460.99,462.26,5345.0
2025-04-11 15:20:00,462.19,463.01,461.67,462.64,7039.0,462.19,463.01,461.67,462.64,7039.0
2025-04-11 15:25:00,462.46,462.88,461.53,461.53,8509.0,462.46,462.88,461.53,461.53,8509.0
2025-04-11 15:30:00,461.87,462.71,461.5,462.71,4711.0,461.87,462.71,461.5,462.71,4711.0
2025-04-11 15:35:00,462.66,462.74,461.68,462.74,7900.0,462.66,462.74,461.68,462.74,7900.0
2025-04-11 15:40:00,462.85,463.38,462.23,463.28,16145.0,462.85,463.38,462.23,463.28,16145.0
2025-04-11 15:45:00,463.28,463.28,462.15,462.86,13652.0,463.28,463.28,462.15,462.86,13652.0
2025-04-11 15:50:00,462.88,463.19,460.93,461.9,14833.0,462.88,463.19,460.93,461.9,14833.0
2025-04-11 15:55:00,462.0,462.0,458.99,459.19,46911.0,462.0,462.0,458.99,459.19,46911.0
2025-04-14 09:30:00,464.33,466.35,462.99,463.27,26583.0,464.33,466.35,462.99,463.27,26583.0
2025-04-14 09:35:00,463.57,465.16,462.81,463.02,8945.0,463.57,465.16,462.81,463.02,8945.0
2025-04-14 09:40:00,462.41,464.04,461.46,463.85,7551.0,462.41,464.04,461.46,463.85,7551.0
2025-04-14 09:45:00,465.15,465.15,463.31,463.32,7753.0,465.15,465.15,463.31,463.32,7753.0
2025-04-14 09:50:00,465.13,466.22,463.64,466.22,14322.0,465.13,466.22,463.64,466.22,14322.0
2025-04-14 09:55:00,466.22,466.88,465.23,465.7,13189.0,466.22,466.88,465.23,465.7,13189.0
2025-04-14 10:00:00,465.7,468.22,464.59,467.58,7802.0,465.7,468.22,464.59,467.58,7802.0
2025-04-14 10:05:00,468.0,469.01,468.0,468.73,8100.0,468.0,469.01,468.0,468.73,8100.0
2025-04-14 10:10:00,468.73,469.75,468.16,468.95,7192.0,468.73,469.75,468.16,468.95,7192.0
2025-04-14 10:15:00,469.43,469.43,467.68,469.11,8718.0,469.43,469.43,467.68,469.11,8718.0
2025-04-14 10:20:00,469.07,470.0,468.26,468.92,4944.0,469.07,470.0,468.26,468.92,4944.0
2025-04-14 10:25:00,469.23,470.45,468.77,470.31,5718.0,469.23,470.45,468.77,470.31,5718.0
2025-04-14 10:30:00,470.45,471.96,469.93,470.05,5984.0,470.45,471.96,469.93,470.05,5984.0
2025-04-14 10:35:00,470.58,471.72,470.05,471.31,9427.0,470.58,471.72,470.05,471.31,9427.0
2025-04-14 10:40:00,471.31,471.66,470.28,470.96,4067.0,471.31,471.66,470.28,470.96,4067.0
2025-04-14 10:45:00,471.69,471.95,471.03,471.95,4987.0,471.69,471.95,471.03,471.95,4987.0
2025-04-14 10:50:00,472.14,472.78,471.77,472.39,4974.0,472.14,472.78,471.77,472.39,4974.0
2025-04-14 10:55:00,471.95,471.98,470.33,471.04,7074.0,471.95,471.98,470.33,471.04,7074.0
2025-04-14 11:00:00,471.04,471.04,470.0,470.0,3627.0,471.04,471.04,470.0,470.0,3627.0
2025-04-14 11:05:00,469.73,471.26,469.73,470.83,3979.0,469.73,471.26,469.73,470.83,3979.0
2025-04-14 11:10:00,470.89,471.04,470.03,470.21,5466.0,470.89,471.04,470.03,470.21,5466.0
2025-04-14 11:15:00,470.23,470.74,469.69,470.73,2965.0,470.23,470.74,469.69,470.73,2965.0
2025-04-14 11:20:00,470.43,471.36,470.0,470.19,5449.0,470.43,471.36,470.0,470.19,5449.0
2025-04-14 11:25:00,470.19,470.38,468.94,469.16,5204.0,470.19,470.38,468.94,469.16,5204.0
2025-04-14 11:30:00,469.03,470.67,468.96,470.49,3978.0,469.03,470.67,468.96,470.49,3978.0
2025-04-14 11:35:00,471.03,471.15,468.86,468.86,5579.0,471.03,471.15,468.86,468.86,5579.0
2025-04-14 11:40:00,468.73,469.14,468.01,468.52,3568.0,468.73,469.14,468.01,468.52,3568.0
2025-04-14 11:45:00,469.24,469.24,466.63,466.69,6222.0,469.24,469.24,466.63,466.69,6222.0
2025-04-14 11:50:00,466.77,466.86,465.63,466.65,6557.0,466.77,466.86,465.63,466.65,6557.0
2025-04-14 11:55:00,466.69,467.49,466.12,466.12,1934.0,466.69,467.49,466.12,466.12,1934.0
2025-04-14 12:00:00,465.89,467.07,465.88,467.05,3436.0,465.89,467.07,465.88,467.05,3436.0
2025-04-14 12:05:00,466.91,466.91,465.4,466.0,1864.0,466.91,466.91,465.4,466.0,1864.0
2025-04-14 12:10:00,466.0,466.51,465.03,466.14,5202.0,466.0,466.51,465.03,466.14,5202.0
2025-04-14 12:15:00,466.27,467.36,466.22,467.35,4522.0,466.27,467.36,466.22,467.35,4522.0
2025-04-14 12:20:00,467.87,468.62,466.43,467.26,14950.0,467.87,468.62,466.43,467.26,14950.0
2025-04-14 12:25:00,467.26,467.26,465.89,466.56,3674.0,467.26,467.26,465.89,466.56,3674.0
2025-04-14 12:30:00,466.6,468.56,466.6,468.33,1600.0,466.6,468.56,466.6,468.33,1600.0
2025-04-14 12:35:00,468.45,468.82,467.96,468.18,2089.0,468.45,468.82,467.96,468.18,2089.0
2025-04-14 12:40:00,468.16,468.59,467.75,467.99,3025.0,468.16,468.59,467.75,467.99,3025.0
2025-04-14 12:45:00,468.0,468.3,467.51,467.7,2363.0,468.0,468.3,467.51,467.7,2363.0
2025-04-14 12:50:00,466.97,467.48,466.24,467.47,1003.0,466.97,467.48,466.24,467.47,1003.0
2025-04-14 12:55:00,467.82,467.82,466.19,466.33,3558.0,467.82,467.82,466.19,466.33,3558.0
2025-04-14 13:00:00,466.21,469.4,466.2,466.77,12363.0,466.21,469.4,466.2,466.77,12363.0
2025-04-14 13:05:00,467.34,467.43,466.23,467.43,3156.0,467.34,467.43,466.23,467.43,3156.0
2025-04-14 13:10:00,467.07,467.71,466.83,467.26,1164.0,467.07,467.71,466.83,467.26,1164.0
2025-04-14 13:15:00,467.27,467.76,466.28,467.69,3331.0,467.27,467.76,466.28,467.69,3331.0
2025-04-14 13:20:00,467.69,468.64,467.36,468.6,2118.0,467.69,468.64,467.36,468.6,2118.0
2025-04-14 13:25:00,468.53,468.58,467.91,468.32,3068.0,468.53,468.58,467.91,468.32,3068.0
2025-04-14 13:30:00,468.47,469.56,468.03,468.79,3636.0,468.47,469.56,468.03,468.79,3636.0
2025-04-14 13:35:00,469.25,469.36,468.62,468.71,3194.0,469.25,469.36,468.62,468.71,3194.0
2025-04-14 13:40:00,468.71,469.31,468.11,468.75,4232.0,468.71,469.31,468.11,468.75,4232.0
2025-04-14 13:45:00,468.96,469.44,468.48,469.34,2146.0,468.96,469.44,468.48,469.34,2146.0
2025-04-14 13:50:00,469.18,470.4,468.99,469.56,13322.0,469.18,470.4,468.99,469.56,13322.0
2025-04-14 13:55:00,469.7,470.23,469.22,470.0,2901.0,469.7,470.23,469.22,470.0,2901.0
2025-04-14 14:00:00,470.2,471.05,469.88,470.29,3299.0,470.2,471.05,469.88,470.29,3299.0
2025-04-14 14:05:00,470.6,470.68,469.91,470.61,2223.0,470.6,470.68,469.91,470.61,2223.0
2025-04-14 14:10:00,470.61,470.61,468.96,469.49,11376.0,470.61,470.61,468.96,469.49,11376.0
2025-04-14 14:15:00,469.41,469.96,469.2,469.82,2062.0,469.41,469.96,469.2,469.82,2062.0
2025-04-14 14:20:00,470.38,470.84,470.34,470.79,1332.0,470.38,470.84,470.34,470.79,1332.0
2025-04-14 14:25:00,470.96,471.24,470.39,470.75,3184.0,470.96,471.24,470.39,470.75,3184.0
2025-04-14 14:30:00,470.82,471.62,470.61,471.21,2738.0,470.82,471.62,470.61,471.21,2738.0
2025-04-14 14:35:00,471.19,471.68,471.03,471.59,2851.0,471.19,471.68,471.03,471.59,2851.0
2025-04-14 14:40:00,471.59,471.74,470.76,471.06,4608.0,471.59,471.74,470.76,471.06,4608.0
2025-04-14 14:45:00,471.16,471.29,470.46,470.65,3321.0,471.16,471.29,470.46,470.65,3321.0
2025-04-14 14:50:00,470.66,470.96,469.98,470.5,3020.0,470.66,470.96,469.98,470.5,3020.0
2025-04-14 14:55:00,470.29,471.49,470.29,470.74,3175.0,470.29,471.49,470.29,470.74,3175.0
2025-04-14 15:00:00,470.56,471.54,470.55,471.21,3782.0,470.56,471.54,470.55,471.21,3782.0
2025-04-14 15:05:00,471.21,471.83,470.69,471.25,4957.0,471.21,471.83,470.69,471.25,4957.0
2025-04-14 15:10:00,471.7,472.32,471.24,471.9,4530.0,471.7,472.32,471.24,471.9,4530.0
2025-04-14 15:15:00,471.9,471.93,471.07,471.38,5559.0,471.9,471.93,471.07,471.38,5559.0
2025-04-14 15:20:00,471.13,471.75,470.86,471.27,3864.0,471.13,471.75,470.86,471.27,3864.0
2025-04-14 15:25:00,471.27,471.31,470.52,470.93,7322.0,471.27,471.31,470.52,470.93,7322.0
2025-04-14 15:30:00,470.62,470.75,470.16,470.55,9274.0,470.62,470.75,470.16,470.55,9274.0
2025-04-14 15:35:00,470.54,470.54,469.7,470.3,8327.0,470.54,470.54,469.7,470.3,8327.0
2025-04-14 15:40:00,470.29,471.23,470.2,471.07,29337.0,470.29,471.23,470.2,471.07,29337.0
2025-04-14 15:45:00,471.07,471.42,469.31,469.92,30886.0,471.07,471.42,469.31,469.92,30886.0
2025-04-14 15:50:00,469.55,470.34,468.62,469.86,28670.0,469.55,470.34,468.62,469.86,28670.0
2025-04-14 15:55:00,469.54,469.54,467.62,468.01,63795.0,469.54,469.54,467.62,468.01,63795.0
2025-04-15 09:30:00,464.68,467.13,460.95,462.84,24322.0,464.68,467.13,460.95,462.84,24322.0
2025-04-15 09:35:00,462.7,464.36,462.26,464.32,2604.0,462.7,464.36,462.26,464.32,2604.0
2025-04-15 09:40:00,464.56,465.81,463.75,465.1,13737.0,464.56,465.81,463.75,465.1,13737.0
2025-04-15 09:45:00,464.97,465.8,464.68,464.72,5144.0,464.97,465.8,464.68,464.72,5144.0
2025-04-15 09:50:00,465.36,466.09,464.79,464.84,6791.0,465.36,466.09,464.79,464.84,6791.0
2025-04-15 09:55:00,464.94,465.37,463.21,463.51,7280.0,464.94,465.37,463.21,463.51,7280.0
2025-04-15 10:00:00,463.93,465.25,463.51,465.18,6470.0,463.93,465.25,463.51,465.18,6470.0
2025-04-15 10:05:00,464.5,464.57,463.23,463.86,5033.0,464.5,464.57,463.23,463.86,5033.0
2025-04-15 10:10:00,464.73,466.2,463.59,463.59,4450.0,464.73,466.2,463.59,463.59,4450.0
2025-04-15 10:15:00,463.5,463.99,462.32,462.32,2889.0,463.5,463.99,462.32,462.32,2889.0
2025-04-15 10:20:00,462.14,464.37,462.02,462.85,3732.0,462.14,464.37,462.02,462.85,3732.0
2025-04-15 10:25:00,463.33,463.49,462.44,463.28,714.0,463.33,463.49,462.44,463.28,714.0
2025-04-15 10:30:00,463.73,464.28,463.59,463.73,5014.0,463.73,464.28,463.59,463.73,5014.0
2025-04-15 10:35:00,463.72,464.35,463.19,463.89,4234.0,463.72,464.35,463.19,463.89,4234.0
2025-04-15 10:40:00,463.84,464.47,463.34,464.13,933.0,463.84,464.47,463.34,464.13,933.0
2025-04-15 10:45:00,464.63,465.19,463.46,464.38,1886.0,464.63,465.19,463.46,464.38,1886.0
2025-04-15 10:50:00,463.9,464.68,463.9,464.53,1211.0,463.9,464.68,463.9,464.53,1211.0
2025-04-15 10:55:00,464.6,466.53,464.6,465.58,2623.0,464.6,466.53,464.6,465.58,2623.0
2025-04-15 11:00:00,465.66,466.84,465.65,466.71,3373.0,465.66,466.84,465.65,466.71,3373.0
2025-04-15 11:05:00,466.4,466.8,465.9,466.28,5192.0,466.4,466.8,465.9,466.28,5192.0
2025-04-15 11:10:00,466.04,466.28,466.0,466.0,500.0,466.04,466.28,466.0,466.0,500.0
2025-04-15 11:15:00,466.24,466.8,464.61,464.61,1574.0,466.24,466.8,464.61,464.61,1574.0
2025-04-15 11:20:00,464.95,465.56,464.62,465.56,1934.0,464.95,465.56,464.62,465.56,1934.0
2025-04-15 11:25:00,464.79,465.43,464.37,464.89,1708.0,464.79,465.43,464.37,464.89,1708.0
2025-04-15 11:30:00,464.63,466.09,464.62,465.86,2332.0,464.63,466.09,464.62,465.86,2332.0
2025-04-15 11:35:00,466.03,466.08,465.33,465.33,1081.0,466.03,466.08,465.33,465.33,1081.0
2025-04-15 11:40:00,465.09,465.09,465.09,465.09,100.0,465.09,465.09,465.09,465.09,100.0
2025-04-15 11:45:00,465.74,465.74,465.03,465.21,1405.0,465.74,465.74,465.03,465.21,1405.0
2025-04-15 11:50:00,464.93,465.7,464.86,465.7,2262.0,464.93,465.7,464.86,465.7,2262.0
2025-04-15 11:55:00,465.35,466.36,465.28,465.98,1776.0,465.35,466.36,465.28,465.98,1776.0
2025-04-15 12:00:00,466.51,467.04,466.14,466.14,833.0,466.51,467.04,466.14,466.14,833.0
2025-04-15 12:05:00,465.95,466.1,465.35,465.79,1272.0,465.95,466.1,465.35,465.79,1272.0
2025-04-15 12:10:00,465.6,465.82,465.39,465.61,552.0,465.6,465.82,465.39,465.61,552.0
2025-04-15 12:15:00,465.88,465.89,465.53,465.75,1270.0,465.88,465.89,465.53,465.75,1270.0
2025-04-15 12:20:00,465.53,465.95,465.41,465.79,5258.0,465.53,465.95,465.41,465.79,5258.0
2025-04-15 12:25:00,465.8,466.03,464.97,465.14,5049.0,465.8,466.03,464.97,465.14,5049.0
2025-04-15 12:30:00,465.38,465.88,465.17,465.39,6097.0,465.38,465.88,465.17,465.39,6097.0
2025-04-15 12:35:00,465.72,465.73,464.95,464.98,2209.0,465.72,465.73,464.95,464.98,2209.0
2025-04-15 12:40:00,464.82,465.22,464.66,465.22,812.0,464.82,465.22,464.66,465.22,812.0
2025-04-15 12:45:00,465.28,465.81,465.15,465.64,1114.0,465.28,465.81,465.15,465.64,1114.0
2025-04-15 12:50:00,465.54,465.64,464.9,464.9,2267.0,465.54,465.64,464.9,464.9,2267.0
2025-04-15 12:55:00,464.87,465.95,464.71,465.57,2677.0,464.87,465.95,464.71,465.57,2677.0
2025-04-15 13:00:00,465.38,465.53,465.17,465.21,2860.0,465.38,465.53,465.17,465.21,2860.0
2025-04-15 13:05:00,465.02,465.09,464.72,464.76,1394.0,465.02,465.09,464.72,464.76,1394.0
2025-04-15 13:10:00,464.89,465.29,464.7,465.04,2316.0,464.89,465.29,464.7,465.04,2316.0
2025-04-15 13:15:00,465.11,465.11,464.29,464.79,2351.0,465.11,465.11,464.29,464.79,2351.0
2025-04-15 13:20:00,464.76,464.76,464.0,464.35,2677.0,464.76,464.76,464.0,464.35,2677.0
2025-04-15 13:25:00,464.35,464.66,464.04,464.25,4827.0,464.35,464.66,464.04,464.25,4827.0
2025-04-15 13:30:00,464.26,464.26,463.56,463.56,1988.0,464.26,464.26,463.56,463.56,1988.0
2025-04-15 13:35:00,462.88,463.6,462.84,463.54,939.0,462.88,463.6,462.84,463.54,939.0
2025-04-15 13:40:00,463.62,463.97,463.36,463.8,3119.0,463.62,463.97,463.36,463.8,3119.0
2025-04-15 13:45:00,463.59,463.89,463.4,463.72,2121.0,463.59,463.89,463.4,463.72,2121.0
2025-04-15 13:50:00,463.42,463.42,462.07,462.5,3338.0,463.42,463.42,462.07,462.5,3338.0
2025-04-15 13:55:00,462.54,462.87,462.33,462.39,827.0,462.54,462.87,462.33,462.39,827.0
2025-04-15 14:00:00,463.29,463.29,462.57,462.57,451.0,463.29,463.29,462.57,462.57,451.0
2025-04-15 14:05:00,462.61,462.84,462.54,462.71,803.0,462.61,462.84,462.54,462.71,803.0
2025-04-15 14:10:00,462.46,462.46,462.09,462.19,1432.0,462.46,462.46,462.09,462.19,1432.0
2025-04-15 14:15:00,461.94,462.18,461.65,461.92,1448.0,461.94,462.18,461.65,461.92,1448.0
2025-04-15 14:20:00,461.64,461.82,461.34,461.35,4741.0,461.64,461.82,461.34,461.35,4741.0
2025-04-15 14:25:00,461.66,462.09,461.47,462.06,5079.0,461.66,462.09,461.47,462.06,5079.0
2025-04-15 14:30:00,461.71,463.09,461.71,463.09,3075.0,461.71,463.09,461.71,463.09,3075.0
2025-04-15 14:35:00,462.95,463.3,462.69,462.98,4574.0,462.95,463.3,462.69,462.98,4574.0
2025-04-15 14:40:00,462.75,463.57,462.75,463.57,1066.0,462.75,463.57,462.75,463.57,1066.0
2025-04-15 14:45:00,463.72,463.95,463.3,463.3,2058.0,463.72,463.95,463.3,463.3,2058.0
2025-04-15 14:50:00,463.22,463.51,462.66,463.32,2406.0,463.22,463.51,462.66,463.32,2406.0
2025-04-15 14:55:00,463.33,463.33,462.98,463.28,2214.0,463.33,463.33,462.98,463.28,2214.0
2025-04-15 15:00:00,462.97,463.36,462.84,463.2,3076.0,462.97,463.36,462.84,463.2,3076.0
2025-04-15 15:05:00,463.11,463.27,462.95,463.2,1079.0,463.11,463.27,462.95,463.2,1079.0
2025-04-15 15:10:00,463.25,463.97,462.92,463.9,3725.0,463.25,463.97,462.92,463.9,3725.0
2025-04-15 15:15:00,463.55,464.21,463.51,464.05,1983.0,463.55,464.21,463.51,464.05,1983.0
2025-04-15 15:20:00,464.05,464.05,463.43,463.44,1898.0,464.05,464.05,463.43,463.44,1898.0
2025-04-15 15:25:00,463.4,463.44,462.94,462.94,8379.0,463.4,463.44,462.94,462.94,8379.0
2025-04-15 15:30:00,462.94,463.09,462.48,462.56,4371.0,462.94,463.09,462.48,462.56,4371.0
2025-04-15 15:35:00,462.5,462.82,461.83,461.87,3230.0,462.5,462.82,461.83,461.87,3230.0
2025-04-15 15:40:00,462.11,462.67,462.0,462.67,6071.0,462.11,462.67,462.0,462.67,6071.0
2025-04-15 15:45:00,462.6,462.6,461.25,461.45,5094.0,462.6,462.6,461.25,461.45,5094.0
2025-04-15 15:50:00,461.43,461.96,460.99,461.77,15063.0,461.43,461.96,460.99,461.77,15063.0
2025-04-15 15:55:00,461.55,461.55,460.65,461.13,41651.0,461.55,461.55,460.65,461.13,41651.0
2025-04-16 09:30:00,458.03,459.45,450.84,456.78,34954.0,458.03,459.45,450.84,456.78,34954.0
2025-04-16 09:35:00,456.77,460.81,456.65,457.89,18245.0,456.77,460.81,456.65,457.89,18245.0
2025-04-16 09:40:00,457.61,458.5,457.51,457.63,3606.0,457.61,458.5,457.51,457.63,3606.0
2025-04-16 09:45:00,457.81,459.29,457.51,459.29,2943.0,457.81,459.29,457.51,459.29,2943.0
2025-04-16 09:50:00,459.59,459.59,457.26,457.83,8509.0,459.59,459.59,457.26,457.83,8509.0
2025-04-16 09:55:00,457.75,459.05,457.74,458.9,3498.0,457.75,459.05,457.74,458.9,3498.0
2025-04-16 10:00:00,458.99,459.74,458.84,459.69,3938.0,458.99,459.74,458.84,459.69,3938.0
2025-04-16 10:05:00,458.73,459.75,458.72,459.17,2861.0,458.73,459.75,458.72,459.17,2861.0
2025-04-16 10:10:00,459.18,459.18,458.12,458.12,1125.0,459.18,459.18,458.12,458.12,1125.0
2025-04-16 10:15:00,458.2,458.2,457.82,457.83,500.0,458.2,458.2,457.82,457.83,500.0
2025-04-16 10:20:00,457.8,458.46,457.79,458.4,850.0,457.8,458.46,457.79,458.4,850.0
2025-04-16 10:25:00,458.61,459.46,458.44,459.29,4479.0,458.61,459.46,458.44,459.29,4479.0
2025-04-16 10:30:00,459.71,459.78,459.46,459.66,1244.0,459.71,459.78,459.46,459.66,1244.0
2025-04-16 10:35:00,459.63,459.63,458.97,459.13,1218.0,459.63,459.63,458.97,459.13,1218.0
2025-04-16 10:40:00,459.13,460.13,459.13,459.8,900.0,459.13,460.13,459.13,459.8,900.0
2025-04-16 10:45:00,459.87,460.83,459.33,459.41,2825.0,459.87,460.83,459.33,459.41,2825.0
2025-04-16 10:50:00,459.48,460.99,459.39,460.0,1754.0,459.48,460.99,459.39,460.0,1754.0
2025-04-16 10:55:00,459.63,460.71,459.17,460.2,2115.0,459.63,460.71,459.17,460.2,2115.0
2025-04-16 11:00:00,459.94,460.58,459.93,460.32,7062.0,459.94,460.58,459.93,460.32,7062.0
2025-04-16 11:05:00,460.56,461.59,460.15,461.13,1741.0,460.56,461.59,460.15,461.13,1741.0
2025-04-16 11:10:00,461.12,461.23,461.12,461.23,700.0,461.12,461.23,461.12,461.23,700.0
2025-04-16 11:15:00,461.15,461.25,459.42,459.42,2648.0,461.15,461.25,459.42,459.42,2648.0
2025-04-16 11:20:00,459.41,460.4,458.87,460.2,3179.0,459.41,460.4,458.87,460.2,3179.0
2025-04-16 11:25:00,460.5,461.3,459.78,460.92,5089.0,460.5,461.3,459.78,460.92,5089.0
2025-04-16 11:30:00,460.89,460.89,460.15,460.51,1870.0,460.89,460.89,460.15,460.51,1870.0
2025-04-16 11:35:00,460.51,460.58,459.86,459.99,1910.0,460.51,460.58,459.86,459.99,1910.0
2025-04-16 11:40:00,459.77,459.89,459.16,459.16,1641.0,459.77,459.89,459.16,459.16,1641.0
2025-04-16 11:45:00,459.14,459.14,458.71,459.13,866.0,459.14,459.14,458.71,459.13,866.0
2025-04-16 11:50:00,458.83,458.84,458.46,458.46,1100.0,458.83,458.84,458.46,458.46,1100.0
2025-04-16 11:55:00,458.36,458.53,457.94,458.32,2309.0,458.36,458.53,457.94,458.32,2309.0
2025-04-16 12:00:00,458.03,458.28,457.68,458.28,3207.0,458.03,458.28,457.68,458.28,3207.0
2025-04-16 12:05:00,458.4,458.4,457.79,458.08,1006.0,458.4,458.4,457.79,458.08,1006.0
2025-04-16 12:10:00,458.5,459.57,458.44,458.61,4445.0,458.5,459.57,458.44,458.61,4445.0
2025-04-16 12:15:00,458.62,458.62,458.01,458.5,1057.0,458.62,458.62,458.01,458.5,1057.0
2025-04-16 12:20:00,458.56,458.6,458.11,458.56,731.0,458.56,458.6,458.11,458.56,731.0
2025-04-16 12:25:00,458.61,459.2,458.45,458.9,2521.0,458.61,459.2,458.45,458.9,2521.0
2025-04-16 12:30:00,459.12,459.75,458.85,459.75,2147.0,459.12,459.75,458.85,459.75,2147.0
2025-04-16 12:35:00,459.29,459.5,458.73,459.02,3115.0,459.29,459.5,458.73,459.02,3115.0
2025-04-16 12:40:00,459.0,459.45,458.69,459.42,2309.0,459.0,459.45,458.69,459.42,2309.0
2025-04-16 12:45:00,459.73,459.73,458.49,459.2,4761.0,459.73,459.73,458.49,459.2,4761.0
2025-04-16 12:50:00,459.41,459.59,458.89,459.32,1406.0,459.41,459.59,458.89,459.32,1406.0
2025-04-16 12:55:00,459.09,459.19,458.81,459.1,3470.0,459.09,459.19,458.81,459.1,3470.0
2025-04-16 13:00:00,459.09,459.53,458.69,459.4,1844.0,459.09,459.53,458.69,459.4,1844.0
2025-04-16 13:05:00,459.06,459.96,459.04,459.39,1896.0,459.06,459.96,459.04,459.39,1896.0
2025-04-16 13:10:00,459.6,459.8,459.05,459.37,2765.0,459.6,459.8,459.05,459.37,2765.0
2025-04-16 13:15:00,459.98,460.51,459.79,460.02,4335.0,459.98,460.51,459.79,460.02,4335.0
2025-04-16 13:20:00,460.02,460.67,459.89,460.03,5518.0,460.02,460.67,459.89,460.03,5518.0
2025-04-16 13:25:00,459.91,460.13,459.83,460.13,2076.0,459.91,460.13,459.83,460.13,2076.0
2025-04-16 13:30:00,459.98,459.98,457.36,457.81,4889.0,459.98,459.98,457.36,457.81,4889.0
2025-04-16 13:35:00,457.38,457.56,456.43,456.43,2194.0,457.38,457.56,456.43,456.43,2194.0
2025-04-16 13:40:00,456.42,456.43,455.52,455.93,2442.0,456.42,456.43,455.52,455.93,2442.0
2025-04-16 13:45:00,455.81,455.91,454.0,454.0,6648.0,455.81,455.91,454.0,454.0,6648.0
2025-04-16 13:50:00,454.19,454.19,451.85,453.16,16432.0,454.19,454.19,451.85,453.16,16432.0
2025-04-16 13:55:00,453.3,453.32,451.14,451.33,8927.0,453.3,453.32,451.14,451.33,8927.0
2025-04-16 14:00:00,451.97,453.24,451.47,452.0,4114.0,451.97,453.24,451.47,452.0,4114.0
2025-04-16 14:05:00,452.0,452.88,451.83,452.46,5988.0,452.0,452.88,451.83,452.46,5988.0
2025-04-16 14:10:00,452.88,453.57,452.47,452.5,1480.0,452.88,453.57,452.47,452.5,1480.0
2025-04-16 14:15:00,453.19,453.19,451.92,451.92,1210.0,453.19,453.19,451.92,451.92,1210.0
2025-04-16 14:20:00,452.31,453.49,452.31,452.8,2432.0,452.31,453.49,452.31,452.8,2432.0
2025-04-16 14:25:00,453.16,453.54,453.0,453.4,834.0,453.16,453.54,453.0,453.4,834.0
2025-04-16 14:30:00,453.64,453.64,452.84,453.07,2975.0,453.64,453.64,452.84,453.07,2975.0
2025-04-16 14:35:00,452.97,453.14,452.07,452.07,2813.0,452.97,453.14,452.07,452.07,2813.0
2025-04-16 14:40:00,452.0,452.0,451.11,451.78,2937.0,452.0,452.0,451.11,451.78,2937.0
2025-04-16 14:45:00,452.21,452.22,451.66,452.05,1160.0,452.21,452.22,451.66,452.05,1160.0
2025-04-16 14:50:00,451.71,451.95,451.59,451.8,2102.0,451.71,451.95,451.59,451.8,2102.0
2025-04-16 14:55:00,451.69,452.0,450.76,450.76,6804.0,451.69,452.0,450.76,450.76,6804.0
2025-04-16 15:00:00,450.54,450.86,449.93,449.98,3052.0,450.54,450.86,449.93,449.98,3052.0
2025-04-16 15:05:00,450.19,450.36,449.87,449.91,1973.0,450.19,450.36,449.87,449.91,1973.0
2025-04-16 15:10:00,449.76,450.72,449.54,450.16,4990.0,449.76,450.72,449.54,450.16,4990.0
2025-04-16 15:15:00,450.07,450.52,449.32,449.51,4665.0,450.07,450.52,449.32,449.51,4665.0
2025-04-16 15:20:00,449.35,449.58,448.94,448.94,2468.0,449.35,449.58,448.94,448.94,2468.0
2025-04-16 15:25:00,448.93,449.29,448.85,449.0,3369.0,448.93,449.29,448.85,449.0,3369.0
2025-04-16 15:30:00,449.0,450.02,448.86,449.32,12553.0,449.0,450.02,448.86,449.32,12553.0
2025-04-16 15:35:00,449.04,449.71,448.68,449.71,5073.0,449.04,449.71,448.68,449.71,5073.0
2025-04-16 15:40:00,449.64,450.09,449.26,449.75,5532.0,449.64,450.09,449.26,449.75,5532.0
2025-04-16 15:45:00,449.82,450.28,449.13,450.24,5985.0,449.82,450.28,449.13,450.24,5985.0
2025-04-16 15:50:00,450.39,452.6,449.78,452.0,12783.0,450.39,452.6,449.78,452.0,12783.0
2025-04-16 15:55:00,451.83,453.2,451.02,452.25,38886.0,451.83,453.2,451.02,452.25,38886.0
2025-04-17 09:30:00,453.63,455.31,451.81,453.44,70191.0,453.63,455.31,451.81,453.44,70191.0
2025-04-17 09:35:00,453.81,455.89,453.8,454.39,2036.0,453.81,455.89,453.8,454.39,2036.0
2025-04-17 09:40:00,455.24,456.53,454.9,456.15,3237.0,455.24,456.53,454.9,456.15,3237.0
2025-04-17 09:45:00,455.74,456.24,454.71,456.24,13570.0,455.74,456.24,454.71,456.24,13570.0
2025-04-17 09:50:00,455.99,456.68,455.99,456.5,1794.0,455.99,456.68,455.99,456.5,1794.0
2025-04-17 09:55:00,456.36,456.36,453.82,455.43,5549.0,456.36,456.36,453.82,455.43,5549.0
2025-04-17 10:00:00,454.68,456.38,454.68,455.56,5403.0,454.68,456.38,454.68,455.56,5403.0
2025-04-17 10:05:00,455.98,456.11,454.06,454.06,3069.0,455.98,456.11,454.06,454.06,3069.0
2025-04-17 10:10:00,455.14,455.32,453.44,454.12,2235.0,455.14,455.32,453.44,454.12,2235.0
2025-04-17 10:15:00,453.53,454.0,453.31,453.56,3666.0,453.53,454.0,453.31,453.56,3666.0
2025-04-17 10:20:00,453.44,453.46,453.0,453.01,1604.0,453.44,453.46,453.0,453.01,1604.0
2025-04-17 10:25:00,452.96,453.43,451.78,452.7,9784.0,452.96,453.43,451.78,452.7,9784.0
2025-04-17 10:30:00,452.56,452.57,452.08,452.08,1060.0,452.56,452.57,452.08,452.08,1060.0
2025-04-17 10:35:00,452.48,452.48,452.01,452.03,1421.0,452.48,452.48,452.01,452.03,1421.0
2025-04-17 10:40:00,452.23,453.83,452.23,453.6,8608.0,452.23,453.83,452.23,453.6,8608.0
2025-04-17 10:45:00,453.7,453.92,453.61,453.68,1300.0,453.7,453.92,453.61,453.68,1300.0
2025-04-17 10:50:00,454.24,454.24,453.42,453.42,1224.0,454.24,454.24,453.42,453.42,1224.0
2025-04-17 10:55:00,453.34,453.39,452.38,452.38,2275.0,453.34,453.39,452.38,452.38,2275.0
2025-04-17 11:00:00,452.81,453.74,452.8,453.74,2831.0,452.81,453.74,452.8,453.74,2831.0
2025-04-17 11:05:00,453.37,455.26,453.37,455.04,1812.0,453.37,455.26,453.37,455.04,1812.0
2025-04-17 11:10:00,454.55,455.85,454.54,455.84,2282.0,454.55,455.85,454.54,455.84,2282.0
2025-04-17 11:15:00,455.61,456.06,454.98,455.4,6109.0,455.61,456.06,454.98,455.4,6109.0
2025-04-17 11:20:00,455.7,455.7,454.37,454.4,3003.0,455.7,455.7,454.37,454.4,3003.0
2025-04-17 11:25:00,454.67,454.82,454.05,454.05,2364.0,454.67,454.82,454.05,454.05,2364.0
2025-04-17 11:30:00,454.26,455.42,454.2,454.75,15121.0,454.26,455.42,454.2,454.75,15121.0
2025-04-17 11:35:00,454.77,455.15,454.72,454.79,1924.0,454.77,455.15,454.72,454.79,1924.0
2025-04-17 11:40:00,454.75,454.79,454.57,454.79,1032.0,454.75,454.79,454.57,454.79,1032.0
2025-04-17 11:45:00,454.48,455.14,454.37,455.09,4949.0,454.48,455.14,454.37,455.09,4949.0
2025-04-17 11:50:00,454.38,455.16,454.33,454.71,2433.0,454.38,455.16,454.33,454.71,2433.0
2025-04-17 11:55:00,454.52,455.5,454.37,454.37,1967.0,454.52,455.5,454.37,454.37,1967.0
2025-04-17 12:00:00,455.13,455.84,453.72,454.22,5496.0,455.13,455.84,453.72,454.22,5496.0
2025-04-17 12:05:00,454.26,456.0,454.07,454.3,3179.0,454.26,456.0,454.07,454.3,3179.0
2025-04-17 12:10:00,453.8,454.82,453.37,453.7,2985.0,453.8,454.82,453.37,453.7,2985.0
2025-04-17 12:15:00,454.2,455.67,454.19,455.42,3081.0,454.2,455.67,454.19,455.42,3081.0
2025-04-17 12:20:00,455.14,455.96,454.86,455.93,611.0,455.14,455.96,454.86,455.93,611.0
2025-04-17 12:25:00,456.51,457.05,456.51,456.81,1139.0,456.51,457.05,456.51,456.81,1139.0
2025-04-17 12:30:00,457.04,458.07,456.42,457.82,1812.0,457.04,458.07,456.42,457.82,1812.0
2025-04-17 12:35:00,457.72,458.08,457.35,457.52,758.0,457.72,458.08,457.35,457.52,758.0
2025-04-17 12:40:00,457.18,457.18,456.3,456.3,800.0,457.18,457.18,456.3,456.3,800.0
2025-04-17 12:45:00,456.62,457.72,456.62,457.25,1800.0,456.62,457.72,456.62,457.25,1800.0
2025-04-17 12:50:00,457.03,457.5,456.56,457.34,12109.0,457.03,457.5,456.56,457.34,12109.0
2025-04-17 12:55:00,457.12,457.63,456.91,456.96,4607.0,457.12,457.63,456.91,456.96,4607.0
2025-04-17 13:00:00,457.03,457.77,456.62,456.68,1405.0,457.03,457.77,456.62,456.68,1405.0
2025-04-17 13:05:00,456.78,457.24,456.35,457.24,1317.0,456.78,457.24,456.35,457.24,1317.0
2025-04-17 13:10:00,457.29,457.29,456.69,456.69,700.0,457.29,457.29,456.69,456.69,700.0
2025-04-17 13:15:00,456.86,456.86,455.78,456.2,1415.0,456.86,456.86,455.78,456.2,1415.0
2025-04-17 13:20:00,456.2,456.2,455.39,455.72,4376.0,456.2,456.2,455.39,455.72,4376.0
2025-04-17 13:25:00,455.86,456.34,455.76,455.76,2415.0,455.86,456.34,455.76,455.76,2415.0
2025-04-17 13:30:00,456.01,457.06,455.77,457.06,1839.0,456.01,457.06,455.77,457.06,1839.0
2025-04-17 13:35:00,456.91,456.93,456.7,456.8,700.0,456.91,456.93,456.7,456.8,700.0
2025-04-17 13:40:00,456.92,457.67,456.68,457.35,4909.0,456.92,457.67,456.68,457.35,4909.0
2025-04-17 13:45:00,457.48,458.87,457.48,458.11,3490.0,457.48,458.87,457.48,458.11,3490.0
2025-04-17 13:50:00,458.09,458.46,457.71,458.46,1419.0,458.09,458.46,457.71,458.46,1419.0
2025-04-17 13:55:00,457.9,458.4,457.78,457.78,696.0,457.9,458.4,457.78,457.78,696.0
2025-04-17 14:00:00,457.57,458.57,457.57,458.57,1414.0,457.57,458.57,457.57,458.57,1414.0
2025-04-17 14:05:00,458.77,458.77,458.25,458.25,3244.0,458.77,458.77,458.25,458.25,3244.0
2025-04-17 14:10:00,458.15,458.16,457.24,457.45,2296.0,458.15,458.16,457.24,457.45,2296.0
2025-04-17 14:15:00,457.26,458.18,457.19,458.05,12373.0,457.26,458.18,457.19,458.05,12373.0
2025-04-17 14:20:00,458.11,458.6,457.8,458.52,5824.0,458.11,458.6,457.8,458.52,5824.0
2025-04-17 14:25:00,458.23,458.39,457.43,457.43,1785.0,458.23,458.39,457.43,457.43,1785.0
2025-04-17 14:30:00,457.56,458.23,457.32,457.32,3970.0,457.56,458.23,457.32,457.32,3970.0
2025-04-17 14:35:00,457.49,458.16,457.49,458.02,4352.0,457.49,458.16,457.49,458.02,4352.0
2025-04-17 14:40:00,457.47,457.91,457.47,457.91,625.0,457.47,457.91,457.47,457.91,625.0
2025-04-17 14:45:00,457.6,458.03,456.76,456.77,4647.0,457.6,458.03,456.76,456.77,4647.0
2025-04-17 14:50:00,456.38,457.17,455.8,455.98,2274.0,456.38,457.17,455.8,455.98,2274.0
2025-04-17 14:55:00,456.14,456.35,455.73,455.74,1541.0,456.14,456.35,455.73,455.74,1541.0
2025-04-17 15:00:00,455.74,456.28,455.7,456.08,3471.0,455.74,456.28,455.7,456.08,3471.0
2025-04-17 15:05:00,455.44,455.78,455.29,455.61,4018.0,455.44,455.78,455.29,455.61,4018.0
2025-04-17 15:10:00,455.51,455.51,454.92,454.97,1389.0,455.51,455.51,454.92,454.97,1389.0
2025-04-17 15:15:00,454.85,455.9,454.85,455.9,7749.0,454.85,455.9,454.85,455.9,7749.0
2025-04-17 15:20:00,455.8,456.34,454.83,455.89,5460.0,455.8,456.34,454.83,455.89,5460.0
2025-04-17 15:25:00,455.78,456.28,455.47,455.47,2782.0,455.78,456.28,455.47,455.47,2782.0
2025-04-17 15:30:00,455.8,456.54,455.05,455.14,4220.0,455.8,456.54,455.05,455.14,4220.0
2025-04-17 15:35:00,455.14,455.29,453.62,454.44,11318.0,455.14,455.29,453.62,454.44,11318.0
2025-04-17 15:40:00,453.95,454.64,453.42,453.72,8998.0,453.95,454.64,453.42,453.72,8998.0
2025-04-17 15:45:00,453.72,454.25,452.48,453.07,24245.0,453.72,454.25,452.48,453.07,24245.0
2025-04-17 15:50:00,452.82,453.41,452.04,453.38,19350.0,452.82,453.41,452.04,453.38,19350.0
2025-04-17 15:55:00,453.4,453.4,451.52,452.23,49785.0,453.4,453.4,451.52,452.23,49785.0
2025-04-21 09:30:00,450.42,451.38,448.63,450.04,14851.0,450.42,451.38,448.63,450.04,14851.0
2025-04-21 09:35:00,450.23,450.35,449.04,449.04,1618.0,450.23,450.35,449.04,449.04,1618.0
2025-04-21 09:40:00,450.74,451.61,450.14,451.18,2734.0,450.74,451.61,450.14,451.18,2734.0
2025-04-21 09:45:00,451.4,451.86,450.56,450.82,3891.0,451.4,451.86,450.56,450.82,3891.0
2025-04-21 09:50:00,450.79,450.79,449.09,449.69,2021.0,450.79,450.79,449.09,449.69,2021.0
2025-04-21 09:55:00,449.11,449.27,448.6,448.6,1000.0,449.11,449.27,448.6,448.6,1000.0
2025-04-21 10:00:00,449.31,449.31,447.38,447.57,1972.0,449.31,449.31,447.38,447.57,1972.0
2025-04-21 10:05:00,447.49,448.05,447.17,447.69,4501.0,447.49,448.05,447.17,447.69,4501.0
2025-04-21 10:10:00,447.69,447.69,446.54,446.6,2544.0,447.69,447.69,446.54,446.6,2544.0
2025-04-21 10:15:00,447.54,447.54,445.57,445.82,12133.0,447.54,447.54,445.57,445.82,12133.0
2025-04-21 10:20:00,446.0,446.27,444.0,444.0,6993.0,446.0,446.27,444.0,444.0,6993.0
2025-04-21 10:25:00,444.14,445.27,443.99,445.27,7661.0,444.14,445.27,443.99,445.27,7661.0
2025-04-21 10:30:00,445.28,445.28,444.01,444.01,2983.0,445.28,445.28,444.01,444.01,2983.0
2025-04-21 10:35:00,444.33,445.43,443.9,445.38,6894.0,444.33,445.43,443.9,445.38,6894.0
2025-04-21 10:40:00,445.95,445.95,444.04,444.42,3551.0,445.95,445.95,444.04,444.42,3551.0
2025-04-21 10:45:00,444.27,444.54,443.0,443.07,8887.0,444.27,444.54,443.0,443.07,8887.0
2025-04-21 10:50:00,443.43,443.77,442.41,442.41,3292.0,443.43,443.77,442.41,442.41,3292.0
2025-04-21 10:55:00,442.48,442.95,441.6,442.05,3393.0,442.48,442.95,441.6,442.05,3393.0
2025-04-21 11:00:00,442.0,442.13,441.11,441.35,4575.0,442.0,442.13,441.11,441.35,4575.0
2025-04-21 11:05:00,441.46,441.94,440.91,440.92,4643.0,441.46,441.94,440.91,440.92,4643.0
2025-04-21 11:10:00,440.9,441.69,440.57,440.92,5927.0,440.9,441.69,440.57,440.92,5927.0
2025-04-21 11:15:00,440.95,441.21,440.0,440.61,5241.0,440.95,441.21,440.0,440.61,5241.0
2025-04-21 11:20:00,440.61,441.66,440.09,441.4,7950.0,440.61,441.66,440.09,441.4,7950.0
2025-04-21 11:25:00,441.55,441.55,440.1,440.91,5082.0,441.55,441.55,440.1,440.91,5082.0
2025-04-21 11:30:00,440.86,441.39,439.86,440.33,6123.0,440.86,441.39,439.86,440.33,6123.0
2025-04-21 11:35:00,440.06,440.33,439.31,439.59,2374.0,440.06,440.33,439.31,439.59,2374.0
2025-04-21 11:40:00,439.86,440.07,439.28,439.29,3512.0,439.86,440.07,439.28,439.29,3512.0
2025-04-21 11:45:00,439.51,439.64,437.8,438.28,6753.0,439.51,439.64,437.8,438.28,6753.0
2025-04-21 11:50:00,438.46,438.78,437.53,438.7,7137.0,438.46,438.78,437.53,438.7,7137.0
2025-04-21 11:55:00,438.41,438.41,437.61,438.31,3007.0,438.41,438.41,437.61,438.31,3007.0
2025-04-21 12:00:00,437.88,438.9,437.88,438.74,2582.0,437.88,438.9,437.88,438.74,2582.0
2025-04-21 12:05:00,438.9,439.26,438.82,438.94,2144.0,438.9,439.26,438.82,438.94,2144.0
2025-04-21 12:10:00,438.79,440.2,438.79,440.05,8159.0,438.79,440.2,438.79,440.05,8159.0
2025-04-21 12:15:00,439.77,440.09,439.39,440.09,2214.0,439.77,440.09,439.39,440.09,2214.0
2025-04-21 12:20:00,440.04,440.51,439.75,440.02,6209.0,440.04,440.51,439.75,440.02,6209.0
2025-04-21 12:25:00,440.34,440.42,439.26,439.26,3463.0,440.34,440.42,439.26,439.26,3463.0
2025-04-21 12:30:00,439.87,440.2,439.67,439.67,5500.0,439.87,440.2,439.67,439.67,5500.0
2025-04-21 12:35:00,439.63,440.13,439.35,439.82,2350.0,439.63,440.13,439.35,439.82,2350.0
2025-04-21 12:40:00,440.05,440.59,440.05,440.29,4057.0,440.05,440.59,440.05,440.29,4057.0
2025-04-21 12:45:00,440.21,440.5,439.51,439.84,3600.0,440.21,440.5,439.51,439.84,3600.0
2025-04-21 12:50:00,439.52,439.53,438.87,439.05,2061.0,439.52,439.53,438.87,439.05,2061.0
2025-04-21 12:55:00,438.64,438.84,438.29,438.52,4198.0,438.64,438.84,438.29,438.52,4198.0
2025-04-21 13:00:00,438.37,438.99,437.87,437.92,5103.0,438.37,438.99,437.87,437.92,5103.0
2025-04-21 13:05:00,437.79,438.02,437.5,437.51,1620.0,437.79,438.02,437.5,437.51,1620.0
2025-04-21 13:10:00,437.46,437.48,436.92,436.92,2869.0,437.46,437.48,436.92,436.92,2869.0
2025-04-21 13:15:00,437.0,437.61,436.93,437.61,5161.0,437.0,437.61,436.93,437.61,5161.0
2025-04-21 13:20:00,437.78,438.18,437.66,437.66,2900.0,437.78,438.18,437.66,437.66,2900.0
2025-04-21 13:25:00,436.83,437.48,436.4,437.03,11076.0,436.83,437.48,436.4,437.03,11076.0
2025-04-21 13:30:00,437.07,437.88,437.07,437.5,4613.0,437.07,437.88,437.07,437.5,4613.0
2025-04-21 13:35:00,437.67,437.71,436.93,437.08,3855.0,437.67,437.71,436.93,437.08,3855.0
2025-04-21 13:40:00,437.21,437.53,436.77,437.2,3890.0,437.21,437.53,436.77,437.2,3890.0
2025-04-21 13:45:00,436.99,437.07,436.33,436.59,3959.0,436.99,437.07,436.33,436.59,3959.0
2025-04-21 13:50:00,436.95,437.07,436.52,436.61,2480.0,436.95,437.07,436.52,436.61,2480.0
2025-04-21 13:55:00,436.61,437.0,436.29,436.57,4117.0,436.61,437.0,436.29,436.57,4117.0
2025-04-21 14:00:00,436.54,436.8,436.34,436.73,2293.0,436.54,436.8,436.34,436.73,2293.0
2025-04-21 14:05:00,436.56,436.89,436.22,436.27,3788.0,436.56,436.89,436.22,436.27,3788.0
2025-04-21 14:10:00,436.36,436.48,435.97,436.25,4880.0,436.36,436.48,435.97,436.25,4880.0
2025-04-21 14:15:00,435.99,437.14,435.95,436.99,3631.0,435.99,437.14,435.95,436.99,3631.0
2025-04-21 14:20:00,436.9,437.03,436.46,436.78,4581.0,436.9,437.03,436.46,436.78,4581.0
2025-04-21 14:25:00,436.72,437.5,436.71,437.38,5774.0,436.72,437.5,436.71,437.38,5774.0
2025-04-21 14:30:00,437.62,438.72,437.52,438.25,6761.0,437.62,438.72,437.52,438.25,6761.0
2025-04-21 14:35:00,438.29,438.56,437.97,437.97,2087.0,438.29,438.56,437.97,437.97,2087.0
2025-04-21 14:40:00,438.25,438.25,437.29,437.89,4173.0,438.25,438.25,437.29,437.89,4173.0
2025-04-21 14:45:00,437.49,437.89,437.26,437.64,5982.0,437.49,437.89,437.26,437.64,5982.0
2025-04-21 14:50:00,437.72,437.88,437.12,437.12,2699.0,437.72,437.88,437.12,437.12,2699.0
2025-04-21 14:55:00,437.39,437.45,436.94,437.28,5120.0,437.39,437.45,436.94,437.28,5120.0
2025-04-21 15:00:00,437.28,438.95,437.08,438.68,9568.0,437.28,438.95,437.08,438.68,9568.0
2025-04-21 15:05:00,438.69,438.84,438.1,438.21,1762.0,438.69,438.84,438.1,438.21,1762.0
2025-04-21 15:10:00,438.22,438.69,437.91,438.2,5618.0,438.22,438.69,437.91,438.2,5618.0
2025-04-21 15:15:00,438.19,438.49,437.82,438.38,3758.0,438.19,438.49,437.82,438.38,3758.0
2025-04-21 15:20:00,438.49,438.77,438.05,438.3,6744.0,438.49,438.77,438.05,438.3,6744.0
2025-04-21 15:25:00,438.15,438.42,437.63,438.06,5604.0,438.15,438.42,437.63,438.06,5604.0
2025-04-21 15:30:00,438.54,439.33,437.96,439.33,6757.0,438.54,439.33,437.96,439.33,6757.0
2025-04-21 15:35:00,439.26,440.4,439.02,439.37,6027.0,439.26,440.4,439.02,439.37,6027.0
2025-04-21 15:40:00,439.91,440.11,439.22,439.75,5174.0,439.91,440.11,439.22,439.75,5174.0
2025-04-21 15:45:00,439.72,440.65,439.23,440.52,8047.0,439.72,440.65,439.23,440.52,8047.0
2025-04-21 15:50:00,440.62,441.69,440.35,441.26,22959.0,440.62,441.69,440.35,441.26,22959.0
2025-04-21 15:55:00,441.13,442.07,440.78,441.68,36394.0,441.13,442.07,440.78,441.68,36394.0
2025-04-22 09:30:00,446.25,451.49,446.25,450.9,16821.0,446.25,451.49,446.25,450.9,16821.0
2025-04-22 09:35:00,449.41,449.96,449.33,449.96,2431.0,449.41,449.96,449.33,449.96,2431.0
2025-04-22 09:40:00,450.39,451.93,450.39,450.63,1940.0,450.39,451.93,450.39,450.63,1940.0
2025-04-22 09:45:00,450.63,450.63,448.69,449.17,3397.0,450.63,450.63,448.69,449.17,3397.0
2025-04-22 09:50:00,449.41,450.67,448.65,449.73,4430.0,449.41,450.67,448.65,449.73,4430.0
2025-04-22 09:55:00,449.75,450.29,449.64,449.83,2190.0,449.75,450.29,449.64,449.83,2190.0
2025-04-22 10:00:00,450.2,451.04,449.75,450.98,4881.0,450.2,451.04,449.75,450.98,4881.0
2025-04-22 10:05:00,450.6,450.61,449.4,449.9,4923.0,450.6,450.61,449.4,449.9,4923.0
2025-04-22 10:10:00,450.12,450.53,449.61,449.93,3532.0,450.12,450.53,449.61,449.93,3532.0
2025-04-22 10:15:00,449.8,450.3,449.62,450.18,7813.0,449.8,450.3,449.62,450.18,7813.0
2025-04-22 10:20:00,450.41,450.7,450.0,450.53,3180.0,450.41,450.7,450.0,450.53,3180.0
2025-04-22 10:25:00,450.46,450.46,449.78,449.92,3712.0,450.46,450.46,449.78,449.92,3712.0
2025-04-22 10:30:00,449.99,450.7,449.97,450.52,2828.0,449.99,450.7,449.97,450.52,2828.0
2025-04-22 10:35:00,451.21,452.73,451.21,452.04,1528.0,451.21,452.73,451.21,452.04,1528.0
2025-04-22 10:40:00,452.33,452.33,451.67,451.83,1073.0,452.33,452.33,451.67,451.83,1073.0
2025-04-22 10:45:00,451.9,452.17,451.58,451.97,1682.0,451.9,452.17,451.58,451.97,1682.0
2025-04-22 10:50:00,451.63,452.42,451.63,452.42,2241.0,451.63,452.42,451.63,452.42,2241.0
2025-04-22 10:55:00,452.1,452.89,452.1,452.84,2752.0,452.1,452.89,452.1,452.84,2752.0
2025-04-22 11:00:00,452.94,453.31,452.79,453.05,1700.0,452.94,453.31,452.79,453.05,1700.0
2025-04-22 11:05:00,453.3,453.3,452.87,453.1,1852.0,453.3,453.3,452.87,453.1,1852.0
2025-04-22 11:10:00,453.48,453.68,453.2,453.59,2306.0,453.48,453.68,453.2,453.59,2306.0
2025-04-22 11:15:00,453.59,453.99,453.32,453.75,7167.0,453.59,453.99,453.32,453.75,7167.0
2025-04-22 11:20:00,453.75,454.34,453.58,454.11,6855.0,453.75,454.34,453.58,454.11,6855.0
2025-04-22 11:25:00,454.01,454.01,453.32,453.4,2640.0,454.01,454.01,453.32,453.4,2640.0
2025-04-22 11:30:00,453.34,453.34,452.97,453.24,908.0,453.34,453.34,452.97,453.24,908.0
2025-04-22 11:35:00,453.65,453.65,453.15,453.15,1793.0,453.65,453.65,453.15,453.15,1793.0
2025-04-22 11:40:00,452.93,452.93,452.36,452.44,1534.0,452.93,452.93,452.36,452.44,1534.0
2025-04-22 11:45:00,452.52,452.64,452.3,452.57,1125.0,452.52,452.64,452.3,452.57,1125.0
2025-04-22 11:50:00,452.54,453.14,452.53,453.05,800.0,452.54,453.14,452.53,453.05,800.0
2025-04-22 11:55:00,453.29,455.5,453.29,455.22,5620.0,453.29,455.5,453.29,455.22,5620.0
2025-04-22 12:00:00,455.31,457.7,455.3,456.87,17756.0,455.31,457.7,455.3,456.87,17756.0
2025-04-22 12:05:00,456.5,456.98,456.21,456.49,1329.0,456.5,456.98,456.21,456.49,1329.0
2025-04-22 12:10:00,456.97,457.07,456.53,456.95,1171.0,456.97,457.07,456.53,456.95,1171.0
2025-04-22 12:15:00,456.74,456.91,456.47,456.63,1520.0,456.74,456.91,456.47,456.63,1520.0
2025-04-22 12:20:00,457.04,457.77,457.04,457.77,1922.0,457.04,457.77,457.04,457.77,1922.0
2025-04-22 12:25:00,457.95,458.25,457.66,457.66,1812.0,457.95,458.25,457.66,457.66,1812.0
2025-04-22 12:30:00,457.63,457.72,457.33,457.33,1197.0,457.63,457.72,457.33,457.33,1197.0
2025-04-22 12:35:00,457.59,457.59,456.97,457.13,1746.0,457.59,457.59,456.97,457.13,1746.0
2025-04-22 12:40:00,456.88,457.13,456.28,457.0,2916.0,456.88,457.13,456.28,457.0,2916.0
2025-04-22 12:45:00,457.08,457.08,456.25,456.38,3476.0,457.08,457.08,456.25,456.38,3476.0
2025-04-22 12:50:00,456.26,456.7,456.06,456.7,914.0,456.26,456.7,456.06,456.7,914.0
2025-04-22 12:55:00,456.89,456.89,456.12,456.12,1014.0,456.89,456.89,456.12,456.12,1014.0
2025-04-22 13:00:00,456.41,457.0,455.9,455.9,6763.0,456.41,457.0,455.9,455.9,6763.0
2025-04-22 13:05:00,456.13,456.93,456.1,456.1,2037.0,456.13,456.93,456.1,456.1,2037.0
2025-04-22 13:10:00,456.07,456.07,453.99,453.99,5663.0,456.07,456.07,453.99,453.99,5663.0
2025-04-22 13:15:00,453.98,453.98,453.29,453.8,2160.0,453.98,453.98,453.29,453.8,2160.0
2025-04-22 13:20:00,453.8,453.8,452.0,452.16,3156.0,453.8,453.8,452.0,452.16,3156.0
2025-04-22 13:25:00,452.23,453.36,450.76,451.3,5697.0,452.23,453.36,450.76,451.3,5697.0
2025-04-22 13:30:00,451.23,451.53,450.77,451.39,1431.0,451.23,451.53,450.77,451.39,1431.0
2025-04-22 13:35:00,452.41,452.41,451.99,452.0,877.0,452.41,452.41,451.99,452.0,877.0
2025-04-22 13:40:00,451.58,451.9,451.58,451.66,663.0,451.58,451.9,451.58,451.66,663.0
2025-04-22 13:45:00,451.44,451.53,451.06,451.06,1348.0,451.44,451.53,451.06,451.06,1348.0
2025-04-22 13:50:00,451.16,451.62,451.16,451.62,601.0,451.16,451.62,451.16,451.62,601.0
2025-04-22 13:55:00,451.92,451.99,451.54,451.64,708.0,451.92,451.99,451.54,451.64,708.0
2025-04-22 14:00:00,451.7,453.06,451.4,453.06,2377.0,451.7,453.06,451.4,453.06,2377.0
2025-04-22 14:05:00,453.06,453.89,452.57,453.36,2776.0,453.06,453.89,452.57,453.36,2776.0
2025-04-22 14:10:00,453.29,454.28,453.28,454.28,2737.0,453.29,454.28,453.28,454.28,2737.0
2025-04-22 14:15:00,453.89,454.86,453.89,454.86,9447.0,453.89,454.86,453.89,454.86,9447.0
2025-04-22 14:20:00,454.58,455.54,454.58,455.29,1242.0,454.58,455.54,454.58,455.29,1242.0
2025-04-22 14:25:00,455.04,455.16,454.91,455.16,1062.0,455.04,455.16,454.91,455.16,1062.0
2025-04-22 14:30:00,455.16,455.52,455.16,455.5,520.0,455.16,455.52,455.16,455.5,520.0
2025-04-22 14:35:00,455.77,455.81,455.37,455.38,1073.0,455.77,455.81,455.37,455.38,1073.0
2025-04-22 14:40:00,455.4,456.0,455.4,455.93,1905.0,455.4,456.0,455.4,455.93,1905.0
2025-04-22 14:45:00,456.01,456.01,455.68,455.86,1405.0,456.01,456.01,455.68,455.86,1405.0
2025-04-22 14:50:00,455.86,456.34,455.69,456.01,3940.0,455.86,456.34,455.69,456.01,3940.0
2025-04-22 14:55:00,456.18,456.5,455.86,456.11,2015.0,456.18,456.5,455.86,456.11,2015.0
2025-04-22 15:00:00,456.34,456.34,455.79,455.92,1285.0,456.34,456.34,455.79,455.92,1285.0
2025-04-22 15:05:00,456.1,456.1,455.32,455.32,1438.0,456.1,456.1,455.32,455.32,1438.0
2025-04-22 15:10:00,455.42,455.42,454.92,455.03,3123.0,455.42,455.42,454.92,455.03,3123.0
2025-04-22 15:15:00,455.08,455.09,454.39,454.66,4201.0,455.08,455.09,454.39,454.66,4201.0
2025-04-22 15:20:00,455.0,455.0,454.08,454.52,1743.0,455.0,455.0,454.08,454.52,1743.0
2025-04-22 15:25:00,454.74,454.94,454.31,454.82,5472.0,454.74,454.94,454.31,454.82,5472.0
2025-04-22 15:30:00,454.76,455.13,454.7,455.13,1550.0,454.76,455.13,454.7,455.13,1550.0
2025-04-22 15:35:00,454.81,454.97,454.24,454.44,2475.0,454.81,454.97,454.24,454.44,2475.0
2025-04-22 15:40:00,454.37,456.0,454.37,455.86,4838.0,454.37,456.0,454.37,455.86,4838.0
2025-04-22 15:45:00,455.75,456.39,455.75,456.36,3598.0,455.75,456.39,455.75,456.36,3598.0
2025-04-22 15:50:00,456.52,456.52,454.29,454.81,6579.0,456.52,456.52,454.29,454.81,6579.0
2025-04-22 15:55:00,454.71,455.52,454.37,454.77,16551.0,454.71,455.52,454.37,454.77,16551.0
2025-04-23 09:30:00,462.95,465.0,462.71,464.6,16602.0,462.95,465.0,462.71,464.6,16602.0
2025-04-23 09:35:00,463.99,469.22,463.98,466.89,6160.0,463.99,469.22,463.98,466.89,6160.0
2025-04-23 09:40:00,466.86,469.02,466.36,469.02,3092.0,466.86,469.02,466.36,469.02,3092.0
2025-04-23 09:45:00,467.42,471.38,467.32,471.38,5141.0,467.42,471.38,467.32,471.38,5141.0
2025-04-23 09:50:00,470.88,471.96,469.19,469.46,21860.0,470.88,471.96,469.19,469.46,21860.0
2025-04-23 09:55:00,469.46,469.76,469.12,469.68,4588.0,469.46,469.76,469.12,469.68,4588.0
2025-04-23 10:00:00,469.74,471.2,468.16,469.31,4649.0,469.74,471.2,468.16,469.31,4649.0
2025-04-23 10:05:00,469.73,469.74,467.85,468.77,1553.0,469.73,469.74,467.85,468.77,1553.0
2025-04-23 10:10:00,468.78,468.99,467.0,467.28,3089.0,468.78,468.99,467.0,467.28,3089.0
2025-04-23 10:15:00,466.72,466.84,465.41,465.72,2602.0,466.72,466.84,465.41,465.72,2602.0
2025-04-23 10:20:00,465.33,466.72,465.16,466.69,2803.0,465.33,466.72,465.16,466.69,2803.0
2025-04-23 10:25:00,466.86,468.27,466.85,467.19,5889.0,466.86,468.27,466.85,467.19,5889.0
2025-04-23 10:30:00,467.48,468.02,467.38,467.64,2519.0,467.48,468.02,467.38,467.64,2519.0
2025-04-23 10:35:00,467.69,467.69,465.94,466.11,3094.0,467.69,467.69,465.94,466.11,3094.0
2025-04-23 10:40:00,465.59,466.89,465.59,465.96,3216.0,465.59,466.89,465.59,465.96,3216.0
2025-04-23 10:45:00,464.51,466.07,464.51,465.07,1395.0,464.51,466.07,464.51,465.07,1395.0
2025-04-23 10:50:00,465.02,465.26,464.24,464.36,3825.0,465.02,465.26,464.24,464.36,3825.0
2025-04-23 10:55:00,463.69,464.86,463.65,464.86,5451.0,463.69,464.86,463.65,464.86,5451.0
2025-04-23 11:00:00,463.87,465.34,463.09,464.36,7286.0,463.87,465.34,463.09,464.36,7286.0
2025-04-23 11:05:00,463.93,463.93,463.93,463.93,300.0,463.93,463.93,463.93,463.93,300.0
2025-04-23 11:10:00,462.83,463.31,462.72,462.72,1468.0,462.83,463.31,462.72,462.72,1468.0
2025-04-23 11:15:00,462.6,462.6,462.6,462.6,108.0,462.6,462.6,462.6,462.6,108.0
2025-04-23 11:20:00,462.22,462.37,460.57,461.09,5348.0,462.22,462.37,460.57,461.09,5348.0
2025-04-23 11:25:00,460.91,461.09,459.19,459.88,10652.0,460.91,461.09,459.19,459.88,10652.0
2025-04-23 11:30:00,459.88,459.94,458.66,459.43,8095.0,459.88,459.94,458.66,459.43,8095.0
2025-04-23 11:35:00,459.94,460.91,459.16,460.91,5064.0,459.94,460.91,459.16,460.91,5064.0
2025-04-23 11:40:00,461.02,461.16,460.17,460.17,4179.0,461.02,461.16,460.17,460.17,4179.0
2025-04-23 11:45:00,459.87,460.05,458.03,458.04,5037.0,459.87,460.05,458.03,458.04,5037.0
2025-04-23 11:50:00,458.59,458.59,457.02,457.35,10609.0,458.59,458.59,457.02,457.35,10609.0
2025-04-23 11:55:00,457.82,458.67,457.82,458.51,2476.0,457.82,458.67,457.82,458.51,2476.0
2025-04-23 12:00:00,457.9,458.11,457.27,457.97,1677.0,457.9,458.11,457.27,457.97,1677.0
2025-04-23 12:05:00,457.5,457.9,456.93,457.3,1110.0,457.5,457.9,456.93,457.3,1110.0
2025-04-23 12:10:00,457.05,457.22,456.44,456.62,800.0,457.05,457.22,456.44,456.62,800.0
2025-04-23 12:15:00,456.62,456.62,455.27,455.29,1700.0,456.62,456.62,455.27,455.29,1700.0
2025-04-23 12:20:00,455.1,455.21,454.37,454.82,3723.0,455.1,455.21,454.37,454.82,3723.0
2025-04-23 12:25:00,454.82,456.42,454.79,456.42,4583.0,454.82,456.42,454.79,456.42,4583.0
2025-04-23 12:30:00,456.95,457.42,456.89,457.15,750.0,456.95,457.42,456.89,457.15,750.0
2025-04-23 12:35:00,457.08,458.4,457.07,457.69,3384.0,457.08,458.4,457.07,457.69,3384.0
2025-04-23 12:40:00,457.44,457.58,457.34,457.58,801.0,457.44,457.58,457.34,457.58,801.0
2025-04-23 12:45:00,457.56,457.58,456.6,456.61,1358.0,457.56,457.58,456.6,456.61,1358.0
2025-04-23 12:50:00,456.63,456.76,456.57,456.72,1621.0,456.63,456.76,456.57,456.72,1621.0
2025-04-23 12:55:00,456.77,458.55,456.77,458.4,2219.0,456.77,458.55,456.77,458.4,2219.0
2025-04-23 13:00:00,457.83,459.2,456.77,459.2,1028.0,457.83,459.2,456.77,459.2,1028.0
2025-04-23 13:05:00,459.2,459.97,458.81,459.83,1309.0,459.2,459.97,458.81,459.83,1309.0
2025-04-23 13:10:00,459.83,460.0,459.27,459.62,2689.0,459.83,460.0,459.27,459.62,2689.0
2025-04-23 13:15:00,459.27,460.02,459.22,459.69,3476.0,459.27,460.02,459.22,459.69,3476.0
2025-04-23 13:20:00,459.7,459.7,459.2,459.2,1325.0,459.7,459.7,459.2,459.2,1325.0
2025-04-23 13:25:00,459.53,459.75,458.87,459.15,1307.0,459.53,459.75,458.87,459.15,1307.0
2025-04-23 13:30:00,458.44,458.98,457.97,458.18,8219.0,458.44,458.98,457.97,458.18,8219.0
2025-04-23 13:35:00,458.26,458.31,457.04,457.46,6509.0,458.26,458.31,457.04,457.46,6509.0
2025-04-23 13:40:00,457.61,458.42,457.6,458.31,703.0,457.61,458.42,457.6,458.31,703.0
2025-04-23 13:45:00,458.56,459.04,457.68,458.19,8558.0,458.56,459.04,457.68,458.19,8558.0
2025-04-23 13:50:00,458.33,460.11,458.32,460.11,8286.0,458.33,460.11,458.32,460.11,8286.0
2025-04-23 13:55:00,460.68,460.68,459.63,459.81,1900.0,460.68,460.68,459.63,459.81,1900.0
2025-04-23 14:00:00,459.74,460.68,459.12,459.15,6930.0,459.74,460.68,459.12,459.15,6930.0
2025-04-23 14:05:00,459.74,460.04,459.39,459.65,1404.0,459.74,460.04,459.39,459.65,1404.0
2025-04-23 14:10:00,459.66,460.66,459.37,459.41,6830.0,459.66,460.66,459.37,459.41,6830.0
2025-04-23 14:15:00,459.74,460.59,459.74,460.05,1307.0,459.74,460.59,459.74,460.05,1307.0
2025-04-23 14:20:00,460.46,460.73,459.6,459.7,1879.0,460.46,460.73,459.6,459.7,1879.0
2025-04-23 14:25:00,460.02,460.02,459.18,459.18,1922.0,460.02,460.02,459.18,459.18,1922.0
2025-04-23 14:30:00,459.42,460.0,459.21,459.62,3413.0,459.42,460.0,459.21,459.62,3413.0
2025-04-23 14:35:00,459.21,459.95,459.12,459.95,1618.0,459.21,459.95,459.12,459.95,1618.0
2025-04-23 14:40:00,459.28,459.34,458.5,458.5,5425.0,459.28,459.34,458.5,458.5,5425.0
2025-04-23 14:45:00,458.5,458.85,458.32,458.51,4399.0,458.5,458.85,458.32,458.51,4399.0
2025-04-23 14:50:00,458.53,458.63,457.5,457.73,2118.0,458.53,458.63,457.5,457.73,2118.0
2025-04-23 14:55:00,457.73,458.29,457.5,457.59,2405.0,457.73,458.29,457.5,457.59,2405.0
2025-04-23 15:00:00,457.74,457.74,456.64,456.64,2469.0,457.74,457.74,456.64,456.64,2469.0
2025-04-23 15:05:00,456.8,457.85,456.79,457.23,2234.0,456.8,457.85,456.79,457.23,2234.0
2025-04-23 15:10:00,457.19,457.71,456.33,456.37,3421.0,457.19,457.71,456.33,456.37,3421.0
2025-04-23 15:15:00,456.45,456.84,455.51,455.8,9313.0,456.45,456.84,455.51,455.8,9313.0
2025-04-23 15:20:00,455.8,455.97,455.13,455.48,6068.0,455.8,455.97,455.13,455.48,6068.0
2025-04-23 15:25:00,455.45,456.34,455.25,455.57,4195.0,455.45,456.34,455.25,455.57,4195.0
2025-04-23 15:30:00,455.94,457.24,455.9,456.49,3805.0,455.94,457.24,455.9,456.49,3805.0
2025-04-23 15:35:00,456.16,456.42,455.69,455.98,2720.0,456.16,456.42,455.69,455.98,2720.0
2025-04-23 15:40:00,455.98,456.4,455.63,456.02,7470.0,455.98,456.4,455.63,456.02,7470.0
2025-04-23 15:45:00,455.75,457.54,455.75,457.17,10389.0,455.75,457.54,455.75,457.17,10389.0
2025-04-23 15:50:00,457.08,458.23,456.19,458.04,14819.0,457.08,458.23,456.19,458.04,14819.0
2025-04-23 15:55:00,457.68,457.84,456.27,456.44,66963.0,457.68,457.84,456.27,456.44,66963.0
2025-04-24 09:30:00,458.52,458.87,456.97,457.48,18077.0,458.52,458.87,456.97,457.48,18077.0
2025-04-24 09:35:00,458.63,459.52,458.05,459.51,2272.0,458.63,459.52,458.05,459.51,2272.0
2025-04-24 09:40:00,459.0,460.97,459.0,460.1,823.0,459.0,460.97,459.0,460.1,823.0
2025-04-24 09:45:00,460.97,460.97,460.7,460.7,800.0,460.97,460.97,460.7,460.7,800.0
2025-04-24 09:50:00,460.85,462.6,460.85,462.18,1078.0,460.85,462.6,460.85,462.18,1078.0
2025-04-24 09:55:00,462.43,462.86,461.97,462.74,1781.0,462.43,462.86,461.97,462.74,1781.0
2025-04-24 10:00:00,462.86,463.78,461.74,463.78,9136.0,462.86,463.78,461.74,463.78,9136.0
2025-04-24 10:05:00,463.8,464.26,463.43,463.63,1425.0,463.8,464.26,463.43,463.63,1425.0
2025-04-24 10:10:00,464.13,464.14,463.53,464.06,2823.0,464.13,464.14,463.53,464.06,2823.0
2025-04-24 10:15:00,463.99,464.68,463.82,464.68,5077.0,463.99,464.68,463.82,464.68,5077.0
2025-04-24 10:20:00,464.92,466.33,464.92,466.33,2040.0,464.92,466.33,464.92,466.33,2040.0
2025-04-24 10:25:00,465.51,466.05,465.07,465.47,2537.0,465.51,466.05,465.07,465.47,2537.0
2025-04-24 10:30:00,465.35,465.35,464.27,464.91,2655.0,465.35,465.35,464.27,464.91,2655.0
2025-04-24 10:35:00,465.36,465.5,464.88,464.88,518.0,465.36,465.5,464.88,464.88,518.0
2025-04-24 10:40:00,465.0,465.12,464.47,464.67,2250.0,465.0,465.12,464.47,464.67,2250.0
2025-04-24 10:45:00,464.9,465.0,464.22,464.93,5478.0,464.9,465.0,464.22,464.93,5478.0
2025-04-24 10:50:00,464.94,465.57,464.68,465.5,3438.0,464.94,465.57,464.68,465.5,3438.0
2025-04-24 10:55:00,465.39,465.98,465.07,465.07,1627.0,465.39,465.98,465.07,465.07,1627.0
2025-04-24 11:00:00,465.37,465.52,464.64,465.52,4612.0,465.37,465.52,464.64,465.52,4612.0
2025-04-24 11:05:00,465.28,465.3,464.9,465.09,1775.0,465.28,465.3,464.9,465.09,1775.0
2025-04-24 11:10:00,464.87,465.99,464.75,465.79,3249.0,464.87,465.99,464.75,465.79,3249.0
2025-04-24 11:15:00,466.07,466.07,465.63,465.63,800.0,466.07,466.07,465.63,465.63,800.0
2025-04-24 11:20:00,464.93,465.55,464.55,465.03,4628.0,464.93,465.55,464.55,465.03,4628.0
2025-04-24 11:25:00,464.69,464.78,464.04,464.11,1733.0,464.69,464.78,464.04,464.11,1733.0
2025-04-24 11:30:00,464.11,464.11,463.43,463.82,1236.0,464.11,464.11,463.43,463.82,1236.0
2025-04-24 11:35:00,463.42,463.77,462.81,462.81,770.0,463.42,463.77,462.81,462.81,770.0
2025-04-24 11:40:00,463.06,463.28,462.63,463.28,1533.0,463.06,463.28,462.63,463.28,1533.0
2025-04-24 11:45:00,463.01,463.2,462.68,462.85,1192.0,463.01,463.2,462.68,462.85,1192.0
2025-04-24 11:50:00,462.52,463.28,462.51,463.28,1566.0,462.52,463.28,462.51,463.28,1566.0
2025-04-24 11:55:00,463.44,463.44,462.41,462.57,1922.0,463.44,463.44,462.41,462.57,1922.0
2025-04-24 12:00:00,462.4,463.0,462.29,463.0,1650.0,462.4,463.0,462.29,463.0,1650.0
2025-04-24 12:05:00,462.93,463.11,462.8,463.11,600.0,462.93,463.11,462.8,463.11,600.0
2025-04-24 12:10:00,463.15,463.55,463.15,463.55,950.0,463.15,463.55,463.15,463.55,950.0
2025-04-24 12:15:00,463.74,463.75,463.58,463.75,1854.0,463.74,463.75,463.58,463.75,1854.0
2025-04-24 12:20:00,463.75,464.05,463.74,463.79,1955.0,463.75,464.05,463.74,463.79,1955.0
2025-04-24 12:25:00,463.49,464.8,463.15,463.83,9745.0,463.49,464.8,463.15,463.83,9745.0
2025-04-24 12:30:00,464.05,464.11,463.74,464.11,650.0,464.05,464.11,463.74,464.11,650.0
2025-04-24 12:35:00,464.13,464.8,464.13,464.54,850.0,464.13,464.8,464.13,464.54,850.0
2025-04-24 12:40:00,464.68,464.77,464.44,464.45,869.0,464.68,464.77,464.44,464.45,869.0
2025-04-24 12:45:00,464.6,464.6,464.29,464.54,2132.0,464.6,464.6,464.29,464.54,2132.0
2025-04-24 12:50:00,464.54,465.0,464.36,465.0,732.0,464.54,465.0,464.36,465.0,732.0
2025-04-24 12:55:00,464.69,464.86,464.02,464.19,2300.0,464.69,464.86,464.02,464.19,2300.0
2025-04-24 13:00:00,463.97,464.48,463.66,463.66,2225.0,463.97,464.48,463.66,463.66,2225.0
2025-04-24 13:05:00,463.65,463.66,463.21,463.36,550.0,463.65,463.66,463.21,463.36,550.0
2025-04-24 13:10:00,463.37,463.39,463.14,463.36,1097.0,463.37,463.39,463.14,463.36,1097.0
2025-04-24 13:15:00,463.2,463.21,462.79,463.02,3350.0,463.2,463.21,462.79,463.02,3350.0
2025-04-24 13:20:00,463.02,463.86,462.79,463.71,2648.0,463.02,463.86,462.79,463.71,2648.0
2025-04-24 13:25:00,463.75,464.06,463.73,463.73,934.0,463.75,464.06,463.73,463.73,934.0
2025-04-24 13:30:00,464.1,464.38,463.98,463.98,939.0,464.1,464.38,463.98,463.98,939.0
2025-04-24 13:35:00,463.93,464.47,463.93,464.47,300.0,463.93,464.47,463.93,464.47,300.0
2025-04-24 13:40:00,464.37,464.5,464.0,464.0,675.0,464.37,464.5,464.0,464.0,675.0
2025-04-24 13:45:00,464.46,464.49,463.98,464.3,909.0,464.46,464.49,463.98,464.3,909.0
2025-04-24 13:50:00,464.01,464.51,463.98,464.51,1673.0,464.01,464.51,463.98,464.51,1673.0
2025-04-24 13:55:00,464.36,464.44,464.36,464.44,350.0,464.36,464.44,464.36,464.44,350.0
2025-04-24 14:00:00,464.44,465.45,464.43,465.45,1509.0,464.44,465.45,464.43,465.45,1509.0
2025-04-24 14:05:00,465.3,465.74,465.13,465.48,529.0,465.3,465.74,465.13,465.48,529.0
2025-04-24 14:10:00,465.48,465.48,465.48,465.48,0.0,465.48,465.48,465.48,465.48,0.0
2025-04-24 14:15:00,465.4,465.8,464.64,464.92,3171.0,465.4,465.8,464.64,464.92,3171.0
2025-04-24 14:20:00,464.75,464.76,464.52,464.63,1115.0,464.75,464.76,464.52,464.63,1115.0
2025-04-24 14:25:00,464.9,465.36,464.89,465.27,2864.0,464.9,465.36,464.89,465.27,2864.0
2025-04-24 14:30:00,465.22,465.8,465.22,465.75,2765.0,465.22,465.8,465.22,465.75,2765.0
2025-04-24 14:35:00,465.72,465.99,465.67,465.95,2025.0,465.72,465.99,465.67,465.95,2025.0
2025-04-24 14:40:00,466.05,466.17,465.55,465.71,3253.0,466.05,466.17,465.55,465.71,3253.0
2025-04-24 14:45:00,465.72,465.93,465.49,465.86,2967.0,465.72,465.93,465.49,465.86,2967.0
2025-04-24 14:50:00,465.9,466.51,465.89,466.23,3080.0,465.9,466.51,465.89,466.23,3080.0
2025-04-24 14:55:00,466.19,466.24,465.78,465.78,2464.0,466.19,466.24,465.78,465.78,2464.0
2025-04-24 15:00:00,465.78,465.8,465.18,465.18,2000.0,465.78,465.8,465.18,465.18,2000.0
2025-04-24 15:05:00,465.25,465.35,464.49,464.52,5309.0,465.25,465.35,464.49,464.52,5309.0
2025-04-24 15:10:00,464.52,465.09,464.4,465.09,2910.0,464.52,465.09,464.4,465.09,2910.0
2025-04-24 15:15:00,465.03,465.67,464.95,465.35,5126.0,465.03,465.67,464.95,465.35,5126.0
2025-04-24 15:20:00,465.33,465.81,465.16,465.43,3497.0,465.33,465.81,465.16,465.43,3497.0
2025-04-24 15:25:00,465.56,465.85,464.95,465.0,2641.0,465.56,465.85,464.95,465.0,2641.0
2025-04-24 15:30:00,464.7,464.95,464.34,464.38,1625.0,464.7,464.95,464.34,464.38,1625.0
2025-04-24 15:35:00,464.05,466.29,463.38,465.81,5702.0,464.05,466.29,463.38,465.81,5702.0
2025-04-24 15:40:00,465.81,466.31,465.71,465.73,3591.0,465.81,466.31,465.71,465.73,3591.0
2025-04-24 15:45:00,465.73,466.27,465.43,466.09,6483.0,465.73,466.27,465.43,466.09,6483.0
2025-04-24 15:50:00,466.05,466.23,464.76,465.74,25337.0,466.05,466.23,464.76,465.74,25337.0
2025-04-24 15:55:00,465.34,465.82,463.71,464.6,59725.0,465.34,465.82,463.71,464.6,59725.0
2025-04-25 09:30:00,464.15,465.65,462.37,464.0,10746.0,464.15,465.65,462.37,464.0,10746.0
2025-04-25 09:35:00,463.99,465.49,463.98,465.0,1869.0,463.99,465.49,463.98,465.0,1869.0
2025-04-25 09:40:00,465.96,465.97,463.45,464.3,3563.0,465.96,465.97,463.45,464.3,3563.0
2025-04-25 09:45:00,463.99,464.29,462.75,462.75,1875.0,463.99,464.29,462.75,462.75,1875.0
2025-04-25 09:50:00,463.08,463.41,461.89,461.92,4193.0,463.08,463.41,461.89,461.92,4193.0
2025-04-25 09:55:00,462.04,462.66,460.73,461.21,10468.0,462.04,462.66,460.73,461.21,10468.0
2025-04-25 10:00:00,461.41,462.53,461.4,461.98,3548.0,461.41,462.53,461.4,461.98,3548.0
2025-04-25 10:05:00,460.8,462.21,460.8,462.21,3217.0,460.8,462.21,460.8,462.21,3217.0
2025-04-25 10:10:00,462.2,462.86,461.9,462.23,3872.0,462.2,462.86,461.9,462.23,3872.0
2025-04-25 10:15:00,461.8,461.8,460.61,460.63,2312.0,461.8,461.8,460.61,460.63,2312.0
2025-04-25 10:20:00,460.62,460.67,459.01,459.73,4311.0,460.62,460.67,459.01,459.73,4311.0
2025-04-25 10:25:00,459.72,459.72,458.65,459.22,3395.0,459.72,459.72,458.65,459.22,3395.0
2025-04-25 10:30:00,458.91,459.58,458.49,459.46,6238.0,458.91,459.58,458.49,459.46,6238.0
2025-04-25 10:35:00,459.75,459.75,459.52,459.52,487.0,459.75,459.75,459.52,459.52,487.0
2025-04-25 10:40:00,459.69,460.88,459.65,460.62,8056.0,459.69,460.88,459.65,460.62,8056.0
2025-04-25 10:45:00,460.53,460.53,459.93,460.46,2048.0,460.53,460.53,459.93,460.46,2048.0
2025-04-25 10:50:00,460.49,460.94,460.22,460.81,1457.0,460.49,460.94,460.22,460.81,1457.0
2025-04-25 10:55:00,461.12,461.33,460.46,461.17,3078.0,461.12,461.33,460.46,461.17,3078.0
2025-04-25 11:00:00,461.36,461.38,460.68,461.38,702.0,461.36,461.38,460.68,461.38,702.0
2025-04-25 11:05:00,461.39,461.39,460.69,460.69,729.0,461.39,461.39,460.69,460.69,729.0
2025-04-25 11:10:00,460.77,460.95,460.58,460.8,1503.0,460.77,460.95,460.58,460.8,1503.0
2025-04-25 11:15:00,460.81,461.03,459.95,460.38,2319.0,460.81,461.03,459.95,460.38,2319.0
2025-04-25 11:20:00,460.01,460.54,460.01,460.22,1280.0,460.01,460.54,460.01,460.22,1280.0
2025-04-25 11:25:00,460.01,460.01,458.91,459.2,4869.0,460.01,460.01,458.91,459.2,4869.0
2025-04-25 11:30:00,459.25,459.77,458.92,459.18,1687.0,459.25,459.77,458.92,459.18,1687.0
2025-04-25 11:35:00,458.95,459.1,458.73,459.03,2253.0,458.95,459.1,458.73,459.03,2253.0
2025-04-25 11:40:00,459.4,459.4,459.27,459.28,463.0,459.4,459.4,459.27,459.28,463.0
2025-04-25 11:45:00,458.97,459.41,458.96,459.41,1631.0,458.97,459.41,458.96,459.41,1631.0
2025-04-25 11:50:00,459.26,460.01,459.24,460.01,1677.0,459.26,460.01,459.24,460.01,1677.0
2025-04-25 11:55:00,460.13,460.5,460.01,460.17,1833.0,460.13,460.5,460.01,460.17,1833.0
2025-04-25 12:00:00,460.45,460.69,460.31,460.31,613.0,460.45,460.69,460.31,460.31,613.0
2025-04-25 12:05:00,460.71,461.1,460.59,460.59,1055.0,460.71,461.1,460.59,460.59,1055.0
2025-04-25 12:10:00,460.89,460.89,460.35,460.35,677.0,460.89,460.89,460.35,460.35,677.0
2025-04-25 12:15:00,460.48,460.69,460.29,460.38,1626.0,460.48,460.69,460.29,460.38,1626.0
2025-04-25 12:20:00,460.34,461.01,460.34,461.01,2046.0,460.34,461.01,460.34,461.01,2046.0
2025-04-25 12:25:00,460.9,461.1,460.25,460.25,3098.0,460.9,461.1,460.25,460.25,3098.0
2025-04-25 12:30:00,460.29,460.55,460.19,460.34,4163.0,460.29,460.55,460.19,460.34,4163.0
2025-04-25 12:35:00,460.56,460.58,460.24,460.38,833.0,460.56,460.58,460.24,460.38,833.0
2025-04-25 12:40:00,460.41,460.45,459.98,460.45,1536.0,460.41,460.45,459.98,460.45,1536.0
2025-04-25 12:45:00,460.1,460.1,459.37,459.41,1557.0,460.1,460.1,459.37,459.41,1557.0
2025-04-25 12:50:00,459.48,459.85,459.41,459.72,2534.0,459.48,459.85,459.41,459.72,2534.0
2025-04-25 12:55:00,460.0,460.0,459.77,459.78,971.0,460.0,460.0,459.77,459.78,971.0
2025-04-25 13:00:00,459.6,460.34,459.6,460.24,3371.0,459.6,460.34,459.6,460.24,3371.0
2025-04-25 13:05:00,460.25,460.61,460.07,460.19,2318.0,460.25,460.61,460.07,460.19,2318.0
2025-04-25 13:10:00,460.19,460.36,460.05,460.36,1847.0,460.19,460.36,460.05,460.36,1847.0
2025-04-25 13:15:00,460.34,460.49,460.26,460.49,1495.0,460.34,460.49,460.26,460.49,1495.0
2025-04-25 13:20:00,460.5,460.67,460.06,460.47,14897.0,460.5,460.67,460.06,460.47,14897.0
2025-04-25 13:25:00,460.05,460.29,459.87,460.05,11478.0,460.05,460.29,459.87,460.05,11478.0
2025-04-25 13:30:00,460.05,460.78,459.8,460.78,5816.0,460.05,460.78,459.8,460.78,5816.0
2025-04-25 13:35:00,461.09,461.58,460.26,460.41,5099.0,461.09,461.58,460.26,460.41,5099.0
2025-04-25 13:40:00,460.28,460.83,460.24,460.24,1727.0,460.28,460.83,460.24,460.24,1727.0
2025-04-25 13:45:00,460.11,460.28,459.72,459.73,1700.0,460.11,460.28,459.72,459.73,1700.0
2025-04-25 13:50:00,459.46,459.8,458.48,458.48,3070.0,459.46,459.8,458.48,458.48,3070.0
2025-04-25 13:55:00,458.38,458.38,457.73,458.18,3207.0,458.38,458.38,457.73,458.18,3207.0
2025-04-25 14:00:00,458.18,458.46,457.77,458.35,3051.0,458.18,458.46,457.77,458.35,3051.0
2025-04-25 14:05:00,458.34,459.08,458.33,458.89,3079.0,458.34,459.08,458.33,458.89,3079.0
2025-04-25 14:10:00,459.08,459.08,458.53,458.75,16373.0,459.08,459.08,458.53,458.75,16373.0
2025-04-25 14:15:00,458.58,458.65,458.5,458.54,2979.0,458.58,458.65,458.5,458.54,2979.0
2025-04-25 14:20:00,458.54,459.34,458.27,459.34,11592.0,458.54,459.34,458.27,459.34,11592.0
2025-04-25 14:25:00,459.33,459.33,458.37,458.86,8158.0,459.33,459.33,458.37,458.86,8158.0
2025-04-25 14:30:00,458.86,459.36,458.86,458.89,4459.0,458.86,459.36,458.86,458.89,4459.0
2025-04-25 14:35:00,458.99,459.78,458.98,459.77,5064.0,458.99,459.78,458.98,459.77,5064.0
2025-04-25 14:40:00,459.62,460.1,459.6,459.82,8501.0,459.62,460.1,459.6,459.82,8501.0
2025-04-25 14:45:00,459.98,459.98,459.5,459.5,2179.0,459.98,459.98,459.5,459.5,2179.0
2025-04-25 14:50:00,459.5,459.65,458.71,459.56,6496.0,459.5,459.65,458.71,459.56,6496.0
2025-04-25 14:55:00,459.19,459.34,459.06,459.22,1035.0,459.19,459.34,459.06,459.22,1035.0
2025-04-25 15:00:00,459.22,459.78,459.22,459.59,3548.0,459.22,459.78,459.22,459.59,3548.0
2025-04-25 15:05:00,459.6,459.87,459.5,459.56,1846.0,459.6,459.87,459.5,459.56,1846.0
2025-04-25 15:10:00,459.59,459.75,458.93,458.93,2863.0,459.59,459.75,458.93,458.93,2863.0
2025-04-25 15:15:00,458.83,458.83,458.53,458.79,1630.0,458.83,458.83,458.53,458.79,1630.0
2025-04-25 15:20:00,458.89,459.2,458.81,458.91,5640.0,458.89,459.2,458.81,458.91,5640.0
2025-04-25 15:25:00,459.05,459.05,458.05,458.23,4176.0,459.05,459.05,458.05,458.23,4176.0
2025-04-25 15:30:00,458.16,458.79,457.96,458.64,6568.0,458.16,458.79,457.96,458.64,6568.0
2025-04-25 15:35:00,458.34,459.36,457.34,458.66,10557.0,458.34,459.36,457.34,458.66,10557.0
2025-04-25 15:40:00,458.66,458.94,458.23,458.42,8782.0,458.66,458.94,458.23,458.42,8782.0
2025-04-25 15:45:00,458.4,458.65,457.93,458.06,6283.0,458.4,458.65,457.93,458.06,6283.0
2025-04-25 15:50:00,458.06,459.11,457.55,458.9,18600.0,458.06,459.11,457.55,458.9,18600.0
2025-04-25 15:55:00,458.65,459.34,458.31,459.29,61812.0,458.65,459.34,458.31,459.29,61812.0
2025-04-28 09:30:00,459.3,465.0,458.42,461.74,22275.0,459.3,465.0,458.42,461.74,22275.0
2025-04-28 09:35:00,462.58,463.35,461.82,462.88,1400.0,462.58,463.35,461.82,462.88,1400.0
2025-04-28 09:40:00,463.08,463.82,461.81,463.39,3108.0,463.08,463.82,461.81,463.39,3108.0
2025-04-28 09:45:00,462.99,464.0,461.98,462.58,3474.0,462.99,464.0,461.98,462.58,3474.0
2025-04-28 09:50:00,462.56,463.41,461.72,461.72,1951.0,462.56,463.41,461.72,461.72,1951.0
2025-04-28 09:55:00,463.05,463.05,462.43,462.46,500.0,463.05,463.05,462.43,462.46,500.0
2025-04-28 10:00:00,462.5,463.41,462.34,463.22,19896.0,462.5,463.41,462.34,463.22,19896.0
2025-04-28 10:05:00,463.23,463.5,461.85,461.88,10234.0,463.23,463.5,461.85,461.88,10234.0
2025-04-28 10:10:00,461.98,462.74,461.82,462.65,15371.0,461.98,462.74,461.82,462.65,15371.0
2025-04-28 10:15:00,463.26,464.5,463.26,464.38,1958.0,463.26,464.5,463.26,464.38,1958.0
2025-04-28 10:20:00,464.38,465.02,464.37,464.88,3331.0,464.38,465.02,464.37,464.88,3331.0
2025-04-28 10:25:00,464.37,464.83,464.31,464.43,4364.0,464.37,464.83,464.31,464.43,4364.0
2025-04-28 10:30:00,464.61,464.61,463.35,464.11,5890.0,464.61,464.61,463.35,464.11,5890.0
2025-04-28 10:35:00,463.89,465.18,463.89,464.35,10502.0,463.89,465.18,463.89,464.35,10502.0
2025-04-28 10:40:00,464.25,464.46,463.55,464.46,2669.0,464.25,464.46,463.55,464.46,2669.0
2025-04-28 10:45:00,464.17,464.17,463.4,463.4,5249.0,464.17,464.17,463.4,463.4,5249.0
2025-04-28 10:50:00,463.41,463.57,462.29,462.45,2250.0,463.41,463.57,462.29,462.45,2250.0
2025-04-28 10:55:00,462.18,462.48,461.9,461.9,1114.0,462.18,462.48,461.9,461.9,1114.0
2025-04-28 11:00:00,462.03,462.2,461.58,462.19,447.0,462.03,462.2,461.58,462.19,447.0
2025-04-28 11:05:00,461.63,461.63,460.56,460.56,1136.0,461.63,461.63,460.56,460.56,1136.0
2025-04-28 11:10:00,460.84,461.79,460.83,461.79,6247.0,460.84,461.79,460.83,461.79,6247.0
2025-04-28 11:15:00,461.63,461.65,461.08,461.26,3118.0,461.63,461.65,461.08,461.26,3118.0
2025-04-28 11:20:00,461.39,461.39,459.6,460.1,1580.0,461.39,461.39,459.6,460.1,1580.0
2025-04-28 11:25:00,459.9,459.9,459.47,459.53,644.0,459.9,459.9,459.47,459.53,644.0
2025-04-28 11:30:00,459.56,459.82,459.37,459.52,2419.0,459.56,459.82,459.37,459.52,2419.0
2025-04-28 11:35:00,459.0,459.81,458.98,459.41,1081.0,459.0,459.81,458.98,459.41,1081.0
2025-04-28 11:40:00,459.81,460.16,459.64,459.83,2373.0,459.81,460.16,459.64,459.83,2373.0
2025-04-28 11:45:00,459.17,459.58,459.17,459.55,2863.0,459.17,459.58,459.17,459.55,2863.0
2025-04-28 11:50:00,459.56,460.47,459.55,460.06,752.0,459.56,460.47,459.55,460.06,752.0
2025-04-28 11:55:00,460.06,460.07,459.41,459.41,500.0,460.06,460.07,459.41,459.41,500.0
2025-04-28 12:00:00,459.63,459.63,458.91,459.24,1560.0,459.63,459.63,458.91,459.24,1560.0
2025-04-28 12:05:00,458.79,459.02,458.6,458.64,1392.0,458.79,459.02,458.6,458.64,1392.0
2025-04-28 12:10:00,458.27,458.83,458.27,458.75,1111.0,458.27,458.83,458.27,458.75,1111.0
2025-04-28 12:15:00,458.82,459.69,458.82,459.49,3830.0,458.82,459.69,458.82,459.49,3830.0
2025-04-28 12:20:00,459.52,459.65,459.22,459.4,2567.0,459.52,459.65,459.22,459.4,2567.0
2025-04-28 12:25:00,459.08,459.41,459.02,459.41,1950.0,459.08,459.41,459.02,459.41,1950.0
2025-04-28 12:30:00,459.21,459.65,459.21,459.31,1200.0,459.21,459.65,459.21,459.31,1200.0
2025-04-28 12:35:00,459.31,459.72,458.74,459.14,4447.0,459.31,459.72,458.74,459.14,4447.0
2025-04-28 12:40:00,459.04,459.54,459.04,459.54,500.0,459.04,459.54,459.04,459.54,500.0
2025-04-28 12:45:00,459.3,459.92,459.29,459.9,2521.0,459.3,459.92,459.29,459.9,2521.0
2025-04-28 12:50:00,459.58,459.85,458.99,459.04,3459.0,459.58,459.85,458.99,459.04,3459.0
2025-04-28 12:55:00,459.0,459.0,458.48,458.57,1630.0,459.0,459.0,458.48,458.57,1630.0
2025-04-28 13:00:00,458.53,458.54,458.13,458.13,1271.0,458.53,458.54,458.13,458.13,1271.0
2025-04-28 13:05:00,458.25,458.28,457.65,457.9,1155.0,458.25,458.28,457.65,457.9,1155.0
2025-04-28 13:10:00,457.36,457.62,457.27,457.34,917.0,457.36,457.62,457.27,457.34,917.0
2025-04-28 13:15:00,457.22,458.09,457.22,458.09,1539.0,457.22,458.09,457.22,458.09,1539.0
2025-04-28 13:20:00,457.7,457.71,457.33,457.47,3480.0,457.7,457.71,457.33,457.47,3480.0
2025-04-28 13:25:00,457.47,458.27,457.22,457.48,7687.0,457.47,458.27,457.22,457.48,7687.0
2025-04-28 13:30:00,457.27,458.09,457.08,458.09,4820.0,457.27,458.09,457.08,458.09,4820.0
2025-04-28 13:35:00,458.08,458.08,457.59,457.73,1403.0,458.08,458.08,457.59,457.73,1403.0
2025-04-28 13:40:00,458.01,458.27,457.79,458.27,1733.0,458.01,458.27,457.79,458.27,1733.0
2025-04-28 13:45:00,458.21,458.6,458.16,458.17,650.0,458.21,458.6,458.16,458.17,650.0
2025-04-28 13:50:00,458.58,459.02,458.58,458.97,1606.0,458.58,459.02,458.58,458.97,1606.0
2025-04-28 13:55:00,458.62,459.26,458.62,458.98,1219.0,458.62,459.26,458.62,458.98,1219.0
2025-04-28 14:00:00,458.98,459.5,458.97,459.24,2497.0,458.98,459.5,458.97,459.24,2497.0
2025-04-28 14:05:00,459.5,459.81,459.47,459.81,1633.0,459.5,459.81,459.47,459.81,1633.0
2025-04-28 14:10:00,459.58,459.8,459.33,459.47,2272.0,459.58,459.8,459.33,459.47,2272.0
2025-04-28 14:15:00,459.4,459.63,458.92,459.1,2324.0,459.4,459.63,458.92,459.1,2324.0
2025-04-28 14:20:00,459.27,459.87,458.74,459.87,4505.0,459.27,459.87,458.74,459.87,4505.0
2025-04-28 14:25:00,459.87,460.2,459.5,460.11,2241.0,459.87,460.2,459.5,460.11,2241.0
2025-04-28 14:30:00,460.11,460.11,459.76,459.8,2733.0,460.11,460.11,459.76,459.8,2733.0
2025-04-28 14:35:00,459.86,460.48,459.85,460.42,3017.0,459.86,460.48,459.85,460.42,3017.0
2025-04-28 14:40:00,460.55,460.86,460.06,460.31,1907.0,460.55,460.86,460.06,460.31,1907.0
2025-04-28 14:45:00,459.98,460.37,459.74,460.37,1972.0,459.98,460.37,459.74,460.37,1972.0
2025-04-28 14:50:00,460.11,460.37,460.11,460.37,1300.0,460.11,460.37,460.11,460.37,1300.0
2025-04-28 14:55:00,460.14,460.14,459.59,459.75,4515.0,460.14,460.14,459.59,459.75,4515.0
2025-04-28 15:00:00,459.59,460.44,459.59,460.15,5105.0,459.59,460.44,459.59,460.15,5105.0
2025-04-28 15:05:00,460.04,460.5,460.04,460.4,2037.0,460.04,460.5,460.04,460.4,2037.0
2025-04-28 15:10:00,460.35,460.78,460.19,460.44,2156.0,460.35,460.78,460.19,460.44,2156.0
2025-04-28 15:15:00,460.8,460.87,460.0,460.0,3649.0,460.8,460.87,460.0,460.0,3649.0
2025-04-28 15:20:00,460.25,460.86,460.25,460.86,511.0,460.25,460.86,460.25,460.86,511.0
2025-04-28 15:25:00,460.43,460.62,460.22,460.55,2581.0,460.43,460.62,460.22,460.55,2581.0
2025-04-28 15:30:00,460.33,460.71,460.27,460.71,4612.0,460.33,460.71,460.27,460.71,4612.0
2025-04-28 15:35:00,460.64,461.14,459.7,460.9,7157.0,460.64,461.14,459.7,460.9,7157.0
2025-04-28 15:40:00,460.81,461.06,460.55,460.88,1462.0,460.81,461.06,460.55,460.88,1462.0
2025-04-28 15:45:00,461.04,461.08,460.66,460.84,2953.0,461.04,461.08,460.66,460.84,2953.0
2025-04-28 15:50:00,461.08,461.51,460.72,461.14,7305.0,461.08,461.51,460.72,461.14,7305.0
2025-04-28 15:55:00,460.96,461.12,459.95,460.06,25975.0,460.96,461.12,459.95,460.06,25975.0
2025-04-29 09:30:00,457.42,462.9,452.84,453.84,31489.0,457.42,462.9,452.84,453.84,31489.0
2025-04-29 09:35:00,455.25,457.58,454.97,457.49,2916.0,455.25,457.58,454.97,457.49,2916.0
2025-04-29 09:40:00,456.08,457.12,454.25,454.25,5625.0,456.08,457.12,454.25,454.25,5625.0
2025-04-29 09:45:00,454.25,456.17,453.64,453.65,16149.0,454.25,456.17,453.64,453.65,16149.0
2025-04-29 09:50:00,454.25,454.4,453.5,453.75,6543.0,454.25,454.4,453.5,453.75,6543.0
2025-04-29 09:55:00,453.61,454.91,452.41,452.78,25703.0,453.61,454.91,452.41,452.78,25703.0
2025-04-29 10:00:00,452.49,455.14,452.49,455.14,5055.0,452.49,455.14,452.49,455.14,5055.0
2025-04-29 10:05:00,455.61,456.88,455.53,456.88,1997.0,455.61,456.88,455.53,456.88,1997.0
2025-04-29 10:10:00,457.46,457.92,456.63,456.93,2364.0,457.46,457.92,456.63,456.93,2364.0
2025-04-29 10:15:00,456.44,458.0,456.33,458.0,5639.0,456.44,458.0,456.33,458.0,5639.0
2025-04-29 10:20:00,458.6,458.76,455.81,456.5,6813.0,458.6,458.76,455.81,456.5,6813.0
2025-04-29 10:25:00,455.3,455.35,454.7,455.0,2927.0,455.3,455.35,454.7,455.0,2927.0
2025-04-29 10:30:00,455.0,456.02,454.88,456.02,11304.0,455.0,456.02,454.88,456.02,11304.0
2025-04-29 10:35:00,455.96,457.15,455.75,456.55,3603.0,455.96,457.15,455.75,456.55,3603.0
2025-04-29 10:40:00,456.51,457.08,456.28,456.28,1102.0,456.51,457.08,456.28,456.28,1102.0
2025-04-29 10:45:00,456.5,457.12,456.49,456.82,890.0,456.5,457.12,456.49,456.82,890.0
2025-04-29 10:50:00,456.68,457.16,456.43,457.16,944.0,456.68,457.16,456.43,457.16,944.0
2025-04-29 10:55:00,457.2,457.86,457.2,457.86,1170.0,457.2,457.86,457.2,457.86,1170.0
2025-04-29 11:00:00,457.71,458.17,457.26,457.26,4500.0,457.71,458.17,457.26,457.26,4500.0
2025-04-29 11:05:00,457.71,458.75,457.7,458.75,1292.0,457.71,458.75,457.7,458.75,1292.0
2025-04-29 11:10:00,458.95,458.96,458.37,458.75,1996.0,458.95,458.96,458.37,458.75,1996.0
2025-04-29 11:15:00,458.74,459.03,458.0,458.24,2388.0,458.74,459.03,458.0,458.24,2388.0
2025-04-29 11:20:00,458.13,458.38,457.93,458.06,2720.0,458.13,458.38,457.93,458.06,2720.0
2025-04-29 11:25:00,458.06,458.3,457.84,458.11,13746.0,458.06,458.3,457.84,458.11,13746.0
2025-04-29 11:30:00,458.11,458.3,456.38,456.81,2499.0,458.11,458.3,456.38,456.81,2499.0
2025-04-29 11:35:00,456.81,457.36,456.81,457.36,1400.0,456.81,457.36,456.81,457.36,1400.0
2025-04-29 11:40:00,457.88,458.19,457.65,458.19,6847.0,457.88,458.19,457.65,458.19,6847.0
2025-04-29 11:45:00,458.25,458.48,458.0,458.2,3216.0,458.25,458.48,458.0,458.2,3216.0
2025-04-29 11:50:00,458.2,458.59,458.2,458.46,3958.0,458.2,458.59,458.2,458.46,3958.0
2025-04-29 11:55:00,458.44,458.48,458.14,458.16,2003.0,458.44,458.48,458.14,458.16,2003.0
2025-04-29 12:00:00,458.16,459.1,458.11,459.09,3787.0,458.16,459.1,458.11,459.09,3787.0
2025-04-29 12:05:00,459.06,459.76,459.05,459.75,1229.0,459.06,459.76,459.05,459.75,1229.0
2025-04-29 12:10:00,459.75,460.97,459.75,460.57,2449.0,459.75,460.97,459.75,460.57,2449.0
2025-04-29 12:15:00,460.45,460.47,459.94,460.2,3692.0,460.45,460.47,459.94,460.2,3692.0
2025-04-29 12:20:00,460.12,461.15,460.09,461.15,2551.0,460.12,461.15,460.09,461.15,2551.0
2025-04-29 12:25:00,460.62,460.81,460.27,460.35,1150.0,460.62,460.81,460.27,460.35,1150.0
2025-04-29 12:30:00,460.27,460.62,459.92,460.61,936.0,460.27,460.62,459.92,460.61,936.0
2025-04-29 12:35:00,459.7,459.74,459.7,459.74,300.0,459.7,459.74,459.7,459.74,300.0
2025-04-29 12:40:00,460.59,460.59,459.53,459.85,3037.0,460.59,460.59,459.53,459.85,3037.0
2025-04-29 12:45:00,459.95,459.95,458.45,458.45,1390.0,459.95,459.95,458.45,458.45,1390.0
2025-04-29 12:50:00,458.76,458.78,458.76,458.78,227.0,458.76,458.78,458.76,458.78,227.0
2025-04-29 12:55:00,458.8,458.8,457.63,457.99,2937.0,458.8,458.8,457.63,457.99,2937.0
2025-04-29 13:00:00,458.03,458.73,458.02,458.73,1881.0,458.03,458.73,458.02,458.73,1881.0
2025-04-29 13:05:00,459.04,459.21,459.04,459.2,1400.0,459.04,459.21,459.04,459.2,1400.0
2025-04-29 13:10:00,458.83,458.99,458.43,458.89,2284.0,458.83,458.99,458.43,458.89,2284.0
2025-04-29 13:15:00,459.23,460.03,459.23,460.03,800.0,459.23,460.03,459.23,460.03,800.0
2025-04-29 13:20:00,459.85,460.13,459.79,460.13,742.0,459.85,460.13,459.79,460.13,742.0
2025-04-29 13:25:00,460.47,460.66,459.8,459.8,2461.0,460.47,460.66,459.8,459.8,2461.0
2025-04-29 13:30:00,460.12,460.12,460.12,460.12,100.0,460.12,460.12,460.12,460.12,100.0
2025-04-29 13:35:00,460.55,461.16,460.55,461.16,795.0,460.55,461.16,460.55,461.16,795.0
2025-04-29 13:40:00,461.23,461.28,460.89,461.08,1508.0,461.23,461.28,460.89,461.08,1508.0
2025-04-29 13:45:00,461.1,461.53,460.88,461.48,1640.0,461.1,461.53,460.88,461.48,1640.0
2025-04-29 13:50:00,461.7,461.7,461.69,461.7,300.0,461.7,461.7,461.69,461.7,300.0
2025-04-29 13:55:00,461.93,462.24,461.87,461.96,2062.0,461.93,462.24,461.87,461.96,2062.0
2025-04-29 14:00:00,462.06,462.23,462.06,462.09,400.0,462.06,462.23,462.06,462.09,400.0
2025-04-29 14:05:00,462.66,462.72,461.92,462.2,1965.0,462.66,462.72,461.92,462.2,1965.0
2025-04-29 14:10:00,462.04,462.31,462.03,462.31,1348.0,462.04,462.31,462.03,462.31,1348.0
2025-04-29 14:15:00,462.31,462.68,462.31,462.42,2218.0,462.31,462.68,462.31,462.42,2218.0
2025-04-29 14:20:00,461.83,461.83,461.48,461.53,2505.0,461.83,461.83,461.48,461.53,2505.0
2025-04-29 14:25:00,461.5,461.74,461.38,461.74,1449.0,461.5,461.74,461.38,461.74,1449.0
2025-04-29 14:30:00,461.82,461.83,461.72,461.73,701.0,461.82,461.83,461.72,461.73,701.0
2025-04-29 14:35:00,462.15,462.52,462.05,462.09,1224.0,462.15,462.52,462.05,462.09,1224.0
2025-04-29 14:40:00,462.23,462.31,461.65,461.65,6014.0,462.23,462.31,461.65,461.65,6014.0
2025-04-29 14:45:00,461.54,461.67,461.53,461.6,889.0,461.54,461.67,461.53,461.6,889.0
2025-04-29 14:50:00,461.67,461.67,461.0,461.36,5410.0,461.67,461.67,461.0,461.36,5410.0
2025-04-29 14:55:00,461.4,461.4,461.15,461.19,1255.0,461.4,461.4,461.15,461.19,1255.0
2025-04-29 15:00:00,461.47,461.49,461.23,461.29,820.0,461.47,461.49,461.23,461.29,820.0
2025-04-29 15:05:00,461.07,461.78,461.05,461.72,1455.0,461.07,461.78,461.05,461.72,1455.0
2025-04-29 15:10:00,461.41,461.52,461.4,461.4,1092.0,461.41,461.52,461.4,461.4,1092.0
2025-04-29 15:15:00,461.25,461.6,461.25,461.57,1871.0,461.25,461.6,461.25,461.57,1871.0
2025-04-29 15:20:00,461.41,461.66,461.31,461.63,1857.0,461.41,461.66,461.31,461.63,1857.0
2025-04-29 15:25:00,461.57,461.57,461.05,461.35,1908.0,461.57,461.57,461.05,461.35,1908.0
2025-04-29 15:30:00,461.27,461.38,461.25,461.38,449.0,461.27,461.38,461.25,461.38,449.0
2025-04-29 15:35:00,461.44,461.54,461.22,461.27,2570.0,461.44,461.54,461.22,461.27,2570.0
2025-04-29 15:40:00,461.04,461.2,460.88,461.03,1459.0,461.04,461.2,460.88,461.03,1459.0
2025-04-29 15:45:00,461.12,461.39,460.87,461.39,8333.0,461.12,461.39,460.87,461.39,8333.0
2025-04-29 15:50:00,461.18,462.29,460.78,461.61,6428.0,461.18,462.29,460.78,461.61,6428.0
2025-04-29 15:55:00,461.24,461.56,460.32,460.64,26102.0,461.24,461.56,460.32,460.64,26102.0
2025-04-30 09:30:00,460.45,460.45,456.0,456.35,21950.0,460.45,460.45,456.0,456.35,21950.0
2025-04-30 09:35:00,458.0,458.43,455.06,455.15,4136.0,458.0,458.43,455.06,455.15,4136.0
2025-04-30 09:40:00,455.62,455.63,454.34,454.35,3091.0,455.62,455.63,454.34,454.35,3091.0
2025-04-30 09:45:00,454.66,455.89,454.52,455.71,3297.0,454.66,455.89,454.52,455.71,3297.0
2025-04-30 09:50:00,455.2,455.54,453.0,453.02,3718.0,455.2,455.54,453.0,453.02,3718.0
2025-04-30 09:55:00,452.94,453.39,452.0,452.4,4045.0,452.94,453.39,452.0,452.4,4045.0
2025-04-30 10:00:00,453.04,454.56,452.5,454.45,6826.0,453.04,454.56,452.5,454.45,6826.0
2025-04-30 10:05:00,454.17,454.8,453.49,454.0,5016.0,454.17,454.8,453.49,454.0,5016.0
2025-04-30 10:10:00,454.18,455.61,454.18,455.61,1000.0,454.18,455.61,454.18,455.61,1000.0
2025-04-30 10:15:00,455.54,455.54,454.51,454.85,2645.0,455.54,455.54,454.51,454.85,2645.0
2025-04-30 10:20:00,455.2,455.77,455.03,455.77,1238.0,455.2,455.77,455.03,455.77,1238.0
2025-04-30 10:25:00,455.6,455.88,455.22,455.72,1496.0,455.6,455.88,455.22,455.72,1496.0
2025-04-30 10:30:00,455.89,456.49,455.66,456.11,4792.0,455.89,456.49,455.66,456.11,4792.0
2025-04-30 10:35:00,456.2,456.2,455.4,455.84,4190.0,456.2,456.2,455.4,455.84,4190.0
2025-04-30 10:40:00,454.9,456.05,454.9,456.05,3248.0,454.9,456.05,454.9,456.05,3248.0
2025-04-30 10:45:00,456.34,456.35,456.08,456.08,300.0,456.34,456.35,456.08,456.08,300.0
2025-04-30 10:50:00,455.73,455.75,455.08,455.12,1710.0,455.73,455.75,455.08,455.12,1710.0
2025-04-30 10:55:00,455.35,455.97,454.86,455.97,5114.0,455.35,455.97,454.86,455.97,5114.0
2025-04-30 11:00:00,455.49,456.49,455.47,456.42,2486.0,455.49,456.49,455.47,456.42,2486.0
2025-04-30 11:05:00,456.43,456.66,456.43,456.66,320.0,456.43,456.66,456.43,456.66,320.0
2025-04-30 11:10:00,457.35,457.66,457.35,457.66,400.0,457.35,457.66,457.35,457.66,400.0
2025-04-30 11:15:00,457.57,457.58,457.0,457.23,1220.0,457.57,457.58,457.0,457.23,1220.0
2025-04-30 11:20:00,457.23,457.87,457.23,457.57,1789.0,457.23,457.87,457.23,457.57,1789.0
2025-04-30 11:25:00,457.29,457.52,456.71,457.52,1220.0,457.29,457.52,456.71,457.52,1220.0
2025-04-30 11:30:00,457.24,457.7,457.01,457.01,1140.0,457.24,457.7,457.01,457.01,1140.0
2025-04-30 11:35:00,457.49,457.87,457.31,457.5,1267.0,457.49,457.87,457.31,457.5,1267.0
2025-04-30 11:40:00,457.85,457.85,457.28,457.49,1851.0,457.85,457.85,457.28,457.49,1851.0
2025-04-30 11:45:00,457.59,457.93,457.59,457.65,300.0,457.59,457.93,457.59,457.65,300.0
2025-04-30 11:50:00,457.59,458.04,457.33,457.65,1045.0,457.59,458.04,457.33,457.65,1045.0
2025-04-30 11:55:00,457.6,457.91,457.03,457.68,2275.0,457.6,457.91,457.03,457.68,2275.0
2025-04-30 12:00:00,457.71,458.15,457.71,457.86,460.0,457.71,458.15,457.71,457.86,460.0
2025-04-30 12:05:00,458.15,458.36,457.99,458.03,1661.0,458.15,458.36,457.99,458.03,1661.0
2025-04-30 12:10:00,458.02,458.02,457.27,457.47,2928.0,458.02,458.02,457.27,457.47,2928.0
2025-04-30 12:15:00,457.46,457.46,457.07,457.29,1365.0,457.46,457.46,457.07,457.29,1365.0
2025-04-30 12:20:00,457.29,457.29,456.59,456.59,1722.0,457.29,457.29,456.59,456.59,1722.0
2025-04-30 12:25:00,456.55,456.56,456.55,456.55,150.0,456.55,456.56,456.55,456.55,150.0
2025-04-30 12:30:00,455.97,456.4,455.92,456.35,2868.0,455.97,456.4,455.92,456.35,2868.0
2025-04-30 12:35:00,456.01,457.07,456.0,457.07,1704.0,456.01,457.07,456.0,457.07,1704.0
2025-04-30 12:40:00,457.6,457.6,457.39,457.39,202.0,457.6,457.6,457.39,457.39,202.0
2025-04-30 12:45:00,457.13,457.42,457.0,457.24,1585.0,457.13,457.42,457.0,457.24,1585.0
2025-04-30 12:50:00,457.56,457.82,457.52,457.65,1625.0,457.56,457.82,457.52,457.65,1625.0
2025-04-30 12:55:00,457.92,457.93,457.65,457.69,12289.0,457.92,457.93,457.65,457.69,12289.0
2025-04-30 13:00:00,457.91,458.29,457.91,458.2,1000.0,457.91,458.29,457.91,458.2,1000.0
2025-04-30 13:05:00,458.09,458.34,457.85,458.34,4811.0,458.09,458.34,457.85,458.34,4811.0
2025-04-30 13:10:00,458.17,458.17,457.46,457.99,4861.0,458.17,458.17,457.46,457.99,4861.0
2025-04-30 13:15:00,458.44,458.69,458.17,458.69,1400.0,458.44,458.69,458.17,458.69,1400.0
2025-04-30 13:20:00,458.97,459.23,458.87,458.97,1755.0,458.97,459.23,458.87,458.97,1755.0
2025-04-30 13:25:00,459.27,459.3,458.95,459.06,3185.0,459.27,459.3,458.95,459.06,3185.0
2025-04-30 13:30:00,459.06,459.51,459.05,459.3,1723.0,459.06,459.51,459.05,459.3,1723.0
2025-04-30 13:35:00,459.3,459.3,459.0,459.22,1114.0,459.3,459.3,459.0,459.22,1114.0
2025-04-30 13:40:00,459.2,459.34,458.49,459.07,4145.0,459.2,459.34,458.49,459.07,4145.0
2025-04-30 13:45:00,459.06,459.26,458.63,458.83,1794.0,459.06,459.26,458.63,458.83,1794.0
2025-04-30 13:50:00,459.33,459.66,459.2,459.2,1504.0,459.33,459.66,459.2,459.2,1504.0
2025-04-30 13:55:00,459.56,459.57,458.78,458.78,1253.0,459.56,459.57,458.78,458.78,1253.0
2025-04-30 14:00:00,459.01,459.02,458.77,458.84,523.0,459.01,459.02,458.77,458.84,523.0
2025-04-30 14:05:00,458.81,460.79,458.68,459.32,6233.0,458.81,460.79,458.68,459.32,6233.0
2025-04-30 14:10:00,459.99,459.99,459.28,459.5,1067.0,459.99,459.99,459.28,459.5,1067.0
2025-04-30 14:15:00,459.51,460.3,459.49,460.3,721.0,459.51,460.3,459.49,460.3,721.0
2025-04-30 14:20:00,460.09,460.1,459.54,459.7,2217.0,460.09,460.1,459.54,459.7,2217.0
2025-04-30 14:25:00,459.43,459.9,459.2,459.29,3651.0,459.43,459.9,459.2,459.29,3651.0
2025-04-30 14:30:00,459.74,459.77,459.32,459.51,1442.0,459.74,459.77,459.32,459.51,1442.0
2025-04-30 14:35:00,459.31,459.47,458.63,458.78,3668.0,459.31,459.47,458.63,458.78,3668.0
2025-04-30 14:40:00,458.78,459.13,458.55,458.94,6772.0,458.78,459.13,458.55,458.94,6772.0
2025-04-30 14:45:00,458.94,459.4,458.79,459.19,6317.0,458.94,459.4,458.79,459.19,6317.0
2025-04-30 14:50:00,459.41,459.52,459.05,459.17,7403.0,459.41,459.52,459.05,459.17,7403.0
2025-04-30 14:55:00,459.23,459.37,458.71,459.05,6066.0,459.23,459.37,458.71,459.05,6066.0
2025-04-30 15:00:00,459.06,459.18,458.71,458.89,1831.0,459.06,459.18,458.71,458.89,1831.0
2025-04-30 15:05:00,458.96,459.27,458.96,459.09,1894.0,458.96,459.27,458.96,459.09,1894.0
2025-04-30 15:10:00,459.09,459.49,458.69,459.38,5937.0,459.09,459.49,458.69,459.38,5937.0
2025-04-30 15:15:00,459.6,459.66,459.6,459.66,300.0,459.6,459.66,459.6,459.66,300.0
2025-04-30 15:20:00,459.64,460.18,459.38,459.53,3100.0,459.64,460.18,459.38,459.53,3100.0
2025-04-30 15:25:00,459.56,460.07,459.4,459.49,1990.0,459.56,460.07,459.4,459.49,1990.0
2025-04-30 15:30:00,459.52,459.53,459.08,459.27,5662.0,459.52,459.53,459.08,459.27,5662.0
2025-04-30 15:35:00,459.1,459.8,458.81,459.48,5477.0,459.1,459.8,458.81,459.48,5477.0
2025-04-30 15:40:00,459.45,460.13,459.41,459.88,8321.0,459.45,460.13,459.41,459.88,8321.0
2025-04-30 15:45:00,460.13,462.1,460.13,461.87,9061.0,460.13,462.1,460.13,461.87,9061.0
2025-04-30 15:50:00,462.16,465.29,461.95,464.81,11436.0,462.16,465.29,461.95,464.81,11436.0
2025-04-30 15:55:00,464.42,465.13,463.01,463.1,67780.0,464.42,465.13,463.01,463.1,67780.0
2025-05-01 09:30:00,465.0,471.47,464.24,469.32,39198.0,465.0,471.47,464.24,469.32,39198.0
2025-05-01 09:35:00,470.86,475.5,469.78,473.94,21821.0,470.86,475.5,469.78,473.94,21821.0
2025-05-01 09:40:00,473.94,479.67,473.26,478.78,16744.0,473.94,479.67,473.26,478.78,16744.0
2025-05-01 09:45:00,478.47,478.47,475.41,476.07,18701.0,478.47,478.47,475.41,476.07,18701.0
2025-05-01 09:50:00,476.07,478.48,476.07,477.82,19549.0,476.07,478.48,476.07,477.82,19549.0
2025-05-01 09:55:00,477.56,478.44,476.49,477.79,25024.0,477.56,478.44,476.49,477.79,25024.0
2025-05-01 10:00:00,478.22,481.35,477.9,480.39,19261.0,478.22,481.35,477.9,480.39,19261.0
2025-05-01 10:05:00,480.39,481.66,479.46,480.0,19008.0,480.39,481.66,479.46,480.0,19008.0
2025-05-01 10:10:00,479.86,481.3,479.36,481.3,5149.0,479.86,481.3,479.36,481.3,5149.0
2025-05-01 10:15:00,481.3,482.37,480.9,482.0,40612.0,481.3,482.37,480.9,482.0,40612.0
2025-05-01 10:20:00,481.9,483.61,481.89,482.61,13867.0,481.9,483.61,481.89,482.61,13867.0
2025-05-01 10:25:00,482.85,482.89,481.68,482.89,17668.0,482.85,482.89,481.68,482.89,17668.0
2025-05-01 10:30:00,483.08,483.62,479.82,480.75,37749.0,483.08,483.62,479.82,480.75,37749.0
2025-05-01 10:35:00,480.6,481.44,479.0,481.44,20502.0,480.6,481.44,479.0,481.44,20502.0
2025-05-01 10:40:00,481.43,482.07,480.21,480.8,6989.0,481.43,482.07,480.21,480.8,6989.0
2025-05-01 10:45:00,480.78,482.7,480.12,482.07,7204.0,480.78,482.7,480.12,482.07,7204.0
2025-05-01 10:50:00,482.04,483.07,481.27,483.06,11248.0,482.04,483.07,481.27,483.06,11248.0
2025-05-01 10:55:00,482.68,483.99,482.59,483.46,17163.0,482.68,483.99,482.59,483.46,17163.0
2025-05-01 11:00:00,482.92,483.43,481.23,481.99,8153.0,482.92,483.43,481.23,481.99,8153.0
2025-05-01 11:05:00,481.74,482.38,480.8,480.8,9289.0,481.74,482.38,480.8,480.8,9289.0
2025-05-01 11:10:00,480.6,482.06,480.6,482.01,7910.0,480.6,482.06,480.6,482.01,7910.0
2025-05-01 11:15:00,481.94,482.52,481.45,482.22,6376.0,481.94,482.52,481.45,482.22,6376.0
2025-05-01 11:20:00,482.1,483.4,481.45,482.8,9733.0,482.1,483.4,481.45,482.8,9733.0
2025-05-01 11:25:00,482.8,483.69,482.67,483.37,8662.0,482.8,483.69,482.67,483.37,8662.0
2025-05-01 11:30:00,483.37,485.09,483.35,484.25,23375.0,483.37,485.09,483.35,484.25,23375.0
2025-05-01 11:35:00,484.09,485.47,484.09,484.94,9412.0,484.09,485.47,484.09,484.94,9412.0
2025-05-01 11:40:00,484.96,485.2,484.18,484.49,11414.0,484.96,485.2,484.18,484.49,11414.0
2025-05-01 11:45:00,484.03,484.52,483.78,484.26,13186.0,484.03,484.52,483.78,484.26,13186.0
2025-05-01 11:50:00,484.45,485.13,484.32,485.02,7263.0,484.45,485.13,484.32,485.02,7263.0
2025-05-01 11:55:00,484.4,484.5,483.5,484.5,26301.0,484.4,484.5,483.5,484.5,26301.0
2025-05-01 12:00:00,484.34,484.63,483.22,483.52,12227.0,484.34,484.63,483.22,483.52,12227.0
2025-05-01 12:05:00,483.81,484.83,483.7,484.58,4063.0,483.81,484.83,483.7,484.58,4063.0
2025-05-01 12:10:00,484.32,484.32,482.48,482.48,7929.0,484.32,484.32,482.48,482.48,7929.0
2025-05-01 12:15:00,482.32,483.17,481.84,482.46,7846.0,482.32,483.17,481.84,482.46,7846.0
2025-05-01 12:20:00,482.58,483.13,482.34,482.55,4468.0,482.58,483.13,482.34,482.55,4468.0
2025-05-01 12:25:00,482.55,482.68,481.42,481.67,3690.0,482.55,482.68,481.42,481.67,3690.0
2025-05-01 12:30:00,481.65,482.34,481.5,482.34,2701.0,481.65,482.34,481.5,482.34,2701.0
2025-05-01 12:35:00,482.0,482.49,481.53,481.56,3137.0,482.0,482.49,481.53,481.56,3137.0
2025-05-01 12:40:00,481.44,482.47,481.19,481.64,8263.0,481.44,482.47,481.19,481.64,8263.0
2025-05-01 12:45:00,481.62,482.25,481.51,481.79,5755.0,481.62,482.25,481.51,481.79,5755.0
2025-05-01 12:50:00,481.79,482.11,481.33,481.98,4345.0,481.79,482.11,481.33,481.98,4345.0
2025-05-01 12:55:00,481.55,482.69,481.54,482.6,9450.0,481.55,482.69,481.54,482.6,9450.0
2025-05-01 13:00:00,482.58,483.71,482.24,483.51,6654.0,482.58,483.71,482.24,483.51,6654.0
2025-05-01 13:05:00,483.51,484.17,483.07,483.35,9822.0,483.51,484.17,483.07,483.35,9822.0
2025-05-01 13:10:00,483.2,483.58,483.0,483.55,4354.0,483.2,483.58,483.0,483.55,4354.0
2025-05-01 13:15:00,483.78,484.38,483.6,484.13,4040.0,483.78,484.38,483.6,484.13,4040.0
2025-05-01 13:20:00,483.86,484.45,483.8,483.82,2694.0,483.86,484.45,483.8,483.82,2694.0
2025-05-01 13:25:00,484.12,484.85,483.29,483.53,4535.0,484.12,484.85,483.29,483.53,4535.0
2025-05-01 13:30:00,483.77,484.21,483.71,484.21,1230.0,483.77,484.21,483.71,484.21,1230.0
2025-05-01 13:35:00,484.43,484.43,483.67,483.98,8405.0,484.43,484.43,483.67,483.98,8405.0
2025-05-01 13:40:00,483.98,484.18,482.9,482.9,11580.0,483.98,484.18,482.9,482.9,11580.0
2025-05-01 13:45:00,483.07,483.53,482.87,483.0,5115.0,483.07,483.53,482.87,483.0,5115.0
2025-05-01 13:50:00,483.4,483.51,482.02,482.43,5465.0,483.4,483.51,482.02,482.43,5465.0
2025-05-01 13:55:00,482.77,482.77,481.96,482.04,2077.0,482.77,482.77,481.96,482.04,2077.0
2025-05-01 14:00:00,482.36,482.62,482.0,482.62,10345.0,482.36,482.62,482.0,482.62,10345.0
2025-05-01 14:05:00,482.31,482.61,481.84,482.06,8660.0,482.31,482.61,481.84,482.06,8660.0
2025-05-01 14:10:00,481.67,482.09,481.41,481.84,3205.0,481.67,482.09,481.41,481.84,3205.0
2025-05-01 14:15:00,482.02,482.71,481.93,482.29,6214.0,482.02,482.71,481.93,482.29,6214.0
2025-05-01 14:20:00,482.57,483.06,481.23,481.23,4210.0,482.57,483.06,481.23,481.23,4210.0
2025-05-01 14:25:00,481.18,481.76,480.76,481.33,4188.0,481.18,481.76,480.76,481.33,4188.0
2025-05-01 14:30:00,481.22,481.36,480.93,481.17,2356.0,481.22,481.36,480.93,481.17,2356.0
2025-05-01 14:35:00,481.67,482.0,481.37,481.74,4133.0,481.67,482.0,481.37,481.74,4133.0
2025-05-01 14:40:00,481.38,482.3,481.38,482.0,2512.0,481.38,482.3,481.38,482.0,2512.0
2025-05-01 14:45:00,482.0,482.12,481.7,481.82,6778.0,482.0,482.12,481.7,481.82,6778.0
2025-05-01 14:50:00,481.59,482.08,481.54,481.75,2101.0,481.59,482.08,481.54,481.75,2101.0
2025-05-01 14:55:00,481.76,482.16,481.66,481.92,4417.0,481.76,482.16,481.66,481.92,4417.0
2025-05-01 15:00:00,481.91,482.3,481.88,482.24,3360.0,481.91,482.3,481.88,482.24,3360.0
2025-05-01 15:05:00,482.24,482.24,481.76,482.03,5413.0,482.24,482.24,481.76,482.03,5413.0
2025-05-01 15:10:00,481.69,482.13,481.5,482.05,6056.0,481.69,482.13,481.5,482.05,6056.0
2025-05-01 15:15:00,482.05,483.16,481.71,482.5,9370.0,482.05,483.16,481.71,482.5,9370.0
2025-05-01 15:20:00,482.6,483.05,482.59,482.83,4469.0,482.6,483.05,482.59,482.83,4469.0
2025-05-01 15:25:00,482.83,483.79,482.83,483.62,9780.0,482.83,483.79,482.83,483.62,9780.0
2025-05-01 15:30:00,483.55,484.21,483.42,483.82,6886.0,483.55,484.21,483.42,483.82,6886.0
2025-05-01 15:35:00,483.68,484.14,483.31,483.67,8169.0,483.68,484.14,483.31,483.67,8169.0
2025-05-01 15:40:00,483.37,483.58,483.01,483.58,8072.0,483.37,483.58,483.01,483.58,8072.0
2025-05-01 15:45:00,483.56,485.38,483.5,485.27,12282.0,483.56,485.38,483.5,485.27,12282.0
2025-05-01 15:50:00,485.2,485.2,483.23,483.74,23216.0,485.2,485.2,483.23,483.74,23216.0
2025-05-01 15:55:00,483.59,483.6,479.82,480.02,71932.0,483.59,483.6,479.82,480.02,71932.0
2025-05-02 09:30:00,487.13,492.31,486.87,490.61,36441.0,487.13,492.31,486.87,490.61,36441.0
2025-05-02 09:35:00,490.03,490.25,487.0,487.93,7154.0,490.03,490.25,487.0,487.93,7154.0
2025-05-02 09:40:00,487.93,489.93,487.22,489.49,24451.0,487.93,489.93,487.22,489.49,24451.0
2025-05-02 09:45:00,489.31,489.32,486.65,487.0,6246.0,489.31,489.32,486.65,487.0,6246.0
2025-05-02 09:50:00,487.51,487.51,484.02,484.3,14406.0,487.51,487.51,484.02,484.3,14406.0
2025-05-02 09:55:00,484.17,485.75,483.91,485.49,9867.0,484.17,485.75,483.91,485.49,9867.0
2025-05-02 10:00:00,485.47,485.64,484.15,484.96,11696.0,485.47,485.64,484.15,484.96,11696.0
2025-05-02 10:05:00,485.09,486.23,485.09,486.23,632.0,485.09,486.23,485.09,486.23,632.0
2025-05-02 10:10:00,485.86,486.54,485.35,485.88,2845.0,485.86,486.54,485.35,485.88,2845.0
2025-05-02 10:15:00,486.01,487.36,486.01,486.54,3308.0,486.01,487.36,486.01,486.54,3308.0
2025-05-02 10:20:00,486.56,486.56,485.49,485.62,2110.0,486.56,486.56,485.49,485.62,2110.0
2025-05-02 10:25:00,485.53,486.84,485.53,486.84,607.0,485.53,486.84,485.53,486.84,607.0
2025-05-02 10:30:00,486.73,486.83,485.88,486.14,3050.0,486.73,486.83,485.88,486.14,3050.0
2025-05-02 10:35:00,485.79,485.79,484.5,485.03,1243.0,485.79,485.79,484.5,485.03,1243.0
2025-05-02 10:40:00,484.73,485.39,484.01,485.17,5960.0,484.73,485.39,484.01,485.17,5960.0
2025-05-02 10:45:00,485.26,486.07,484.87,485.92,2903.0,485.26,486.07,484.87,485.92,2903.0
2025-05-02 10:50:00,485.76,486.0,485.27,486.0,2303.0,485.76,486.0,485.27,486.0,2303.0
2025-05-02 10:55:00,485.8,486.33,485.76,486.25,5595.0,485.8,486.33,485.76,486.25,5595.0
2025-05-02 11:00:00,486.43,486.48,485.63,485.86,2051.0,486.43,486.48,485.63,485.86,2051.0
2025-05-02 11:05:00,485.64,485.66,484.02,484.02,11950.0,485.64,485.66,484.02,484.02,11950.0
2025-05-02 11:10:00,484.02,484.08,482.83,483.78,6383.0,484.02,484.08,482.83,483.78,6383.0
2025-05-02 11:15:00,483.35,483.74,482.95,483.27,1672.0,483.35,483.74,482.95,483.27,1672.0
2025-05-02 11:20:00,482.84,483.21,482.6,482.74,1954.0,482.84,483.21,482.6,482.74,1954.0
2025-05-02 11:25:00,482.75,482.75,481.01,482.37,5224.0,482.75,482.75,481.01,482.37,5224.0
2025-05-02 11:30:00,482.64,484.61,482.64,484.61,2582.0,482.64,484.61,482.64,484.61,2582.0
2025-05-02 11:35:00,484.15,486.6,483.79,485.56,7454.0,484.15,486.6,483.79,485.56,7454.0
2025-05-02 11:40:00,485.49,485.49,484.72,484.72,405.0,485.49,485.49,484.72,484.72,405.0
2025-05-02 11:45:00,484.8,485.14,484.51,484.9,1997.0,484.8,485.14,484.51,484.9,1997.0
2025-05-02 11:50:00,485.11,485.33,484.34,484.56,2200.0,485.11,485.33,484.34,484.56,2200.0
2025-05-02 11:55:00,484.64,484.98,484.64,484.72,1092.0,484.64,484.98,484.64,484.72,1092.0
2025-05-02 12:00:00,484.77,485.82,484.77,485.5,3069.0,484.77,485.82,484.77,485.5,3069.0
2025-05-02 12:05:00,485.85,486.67,485.63,486.44,3541.0,485.85,486.67,485.63,486.44,3541.0
2025-05-02 12:10:00,486.44,486.89,485.44,486.35,4326.0,486.44,486.89,485.44,486.35,4326.0
2025-05-02 12:15:00,486.43,486.43,485.93,486.16,4400.0,486.43,486.43,485.93,486.16,4400.0
2025-05-02 12:20:00,486.16,486.23,485.68,485.69,2634.0,486.16,486.23,485.68,485.69,2634.0
2025-05-02 12:25:00,485.25,485.61,484.78,484.95,2400.0,485.25,485.61,484.78,484.95,2400.0
2025-05-02 12:30:00,484.86,485.78,484.84,485.66,12931.0,484.86,485.78,484.84,485.66,12931.0
2025-05-02 12:35:00,485.34,485.5,485.26,485.33,2697.0,485.34,485.5,485.26,485.33,2697.0
2025-05-02 12:40:00,485.05,485.05,483.91,483.95,3390.0,485.05,485.05,483.91,483.95,3390.0
2025-05-02 12:45:00,483.95,483.95,483.04,483.94,2777.0,483.95,483.95,483.04,483.94,2777.0
2025-05-02 12:50:00,483.73,484.36,483.35,484.36,5305.0,483.73,484.36,483.35,484.36,5305.0
2025-05-02 12:55:00,484.0,484.03,483.52,483.75,4692.0,484.0,484.03,483.52,483.75,4692.0
2025-05-02 13:00:00,483.45,484.46,483.39,484.25,6927.0,483.45,484.46,483.39,484.25,6927.0
2025-05-02 13:05:00,484.25,484.26,483.18,483.18,4181.0,484.25,484.26,483.18,483.18,4181.0
2025-05-02 13:10:00,483.31,483.73,482.98,483.72,2364.0,483.31,483.73,482.98,483.72,2364.0
2025-05-02 13:15:00,483.79,484.07,483.31,483.35,2300.0,483.79,484.07,483.31,483.35,2300.0
2025-05-02 13:20:00,483.6,484.18,483.6,484.15,3178.0,483.6,484.18,483.6,484.15,3178.0
2025-05-02 13:25:00,483.48,484.1,483.05,483.86,3199.0,483.48,484.1,483.05,483.86,3199.0
2025-05-02 13:30:00,483.86,483.86,483.25,483.29,835.0,483.86,483.86,483.25,483.29,835.0
2025-05-02 13:35:00,483.14,483.93,483.14,483.57,2915.0,483.14,483.93,483.14,483.57,2915.0
2025-05-02 13:40:00,483.49,483.49,483.19,483.44,1320.0,483.49,483.49,483.19,483.44,1320.0
2025-05-02 13:45:00,483.39,483.39,483.16,483.18,1324.0,483.39,483.39,483.16,483.18,1324.0
2025-05-02 13:50:00,483.18,483.49,483.02,483.18,5349.0,483.18,483.49,483.02,483.18,5349.0
2025-05-02 13:55:00,483.28,483.77,483.28,483.39,8140.0,483.28,483.77,483.28,483.39,8140.0
2025-05-02 14:00:00,483.35,483.67,482.8,483.6,6544.0,483.35,483.67,482.8,483.6,6544.0
2025-05-02 14:05:00,483.88,484.1,483.03,483.22,3352.0,483.88,484.1,483.03,483.22,3352.0
2025-05-02 14:10:00,483.38,483.54,483.37,483.42,3133.0,483.38,483.54,483.37,483.42,3133.0
2025-05-02 14:15:00,483.22,483.83,483.22,483.31,11462.0,483.22,483.83,483.22,483.31,11462.0
2025-05-02 14:20:00,483.21,483.87,483.21,483.69,2600.0,483.21,483.87,483.21,483.69,2600.0
2025-05-02 14:25:00,483.67,484.25,483.51,483.68,8509.0,483.67,484.25,483.51,483.68,8509.0
2025-05-02 14:30:00,483.8,484.01,483.62,483.78,3528.0,483.8,484.01,483.62,483.78,3528.0
2025-05-02 14:35:00,483.78,484.05,483.46,483.47,5114.0,483.78,484.05,483.46,483.47,5114.0
2025-05-02 14:40:00,483.16,483.95,483.15,483.95,2712.0,483.16,483.95,483.15,483.95,2712.0
2025-05-02 14:45:00,483.73,483.9,482.35,482.36,3455.0,483.73,483.9,482.35,482.36,3455.0
2025-05-02 14:50:00,482.36,483.05,482.35,483.05,936.0,482.36,483.05,482.35,483.05,936.0
2025-05-02 14:55:00,483.16,483.57,482.94,483.27,1464.0,483.16,483.57,482.94,483.27,1464.0
2025-05-02 15:00:00,483.01,483.16,482.48,482.84,3942.0,483.01,483.16,482.48,482.84,3942.0
2025-05-02 15:05:00,482.54,483.19,482.54,482.95,928.0,482.54,483.19,482.54,482.95,928.0
2025-05-02 15:10:00,483.04,483.05,482.68,482.69,4619.0,483.04,483.05,482.68,482.69,4619.0
2025-05-02 15:15:00,482.66,483.06,482.5,482.59,6987.0,482.66,483.06,482.5,482.59,6987.0
2025-05-02 15:20:00,482.75,483.38,482.75,483.04,13458.0,482.75,483.38,482.75,483.04,13458.0
2025-05-02 15:25:00,482.86,483.28,482.66,482.66,11633.0,482.86,483.28,482.66,482.66,11633.0
2025-05-02 15:30:00,482.79,482.87,481.99,482.51,5856.0,482.79,482.87,481.99,482.51,5856.0
2025-05-02 15:35:00,482.33,482.88,482.28,482.66,2357.0,482.33,482.88,482.28,482.66,2357.0
2025-05-02 15:40:00,482.66,482.84,482.34,482.5,10024.0,482.66,482.84,482.34,482.5,10024.0
2025-05-02 15:45:00,482.44,482.47,481.37,481.71,6073.0,482.44,482.47,481.37,481.71,6073.0
2025-05-02 15:50:00,481.75,482.78,481.33,482.12,18277.0,481.75,482.78,481.33,482.12,18277.0
2025-05-02 15:55:00,482.0,482.11,480.68,481.54,64132.0,482.0,482.11,480.68,481.54,64132.0
2025-05-05 09:30:00,480.57,480.57,478.0,479.15,12206.0,480.57,480.57,478.0,479.15,12206.0
2025-05-05 09:35:00,480.0,481.31,478.01,479.68,6434.0,480.0,481.31,478.01,479.68,6434.0
2025-05-05 09:40:00,479.75,479.75,478.14,479.0,3868.0,479.75,479.75,478.14,479.0,3868.0
2025-05-05 09:45:00,478.83,478.9,477.25,478.56,20303.0,478.83,478.9,477.25,478.56,20303.0
2025-05-05 09:50:00,477.72,478.68,477.64,478.45,2335.0,477.72,478.68,477.64,478.45,2335.0
2025-05-05 09:55:00,478.76,480.21,478.6,480.21,3773.0,478.76,480.21,478.6,480.21,3773.0
2025-05-05 10:00:00,480.49,481.3,479.95,481.17,3328.0,480.49,481.3,479.95,481.17,3328.0
2025-05-05 10:05:00,480.99,482.07,480.07,481.45,5009.0,480.99,482.07,480.07,481.45,5009.0
2025-05-05 10:10:00,481.39,481.54,480.98,480.99,1772.0,481.39,481.54,480.98,480.99,1772.0
2025-05-05 10:15:00,480.91,481.33,480.76,481.18,1303.0,480.91,481.33,480.76,481.18,1303.0
2025-05-05 10:20:00,481.18,481.56,480.83,481.23,2837.0,481.18,481.56,480.83,481.23,2837.0
2025-05-05 10:25:00,481.53,482.89,481.48,482.89,6396.0,481.53,482.89,481.48,482.89,6396.0
2025-05-05 10:30:00,482.89,482.89,481.75,481.75,3375.0,482.89,482.89,481.75,481.75,3375.0
2025-05-05 10:35:00,481.65,482.74,481.65,482.47,4271.0,481.65,482.74,481.65,482.47,4271.0
2025-05-05 10:40:00,482.7,483.0,482.03,482.46,4137.0,482.7,483.0,482.03,482.46,4137.0
2025-05-05 10:45:00,481.99,482.91,481.99,482.2,5246.0,481.99,482.91,481.99,482.2,5246.0
2025-05-05 10:50:00,482.11,482.47,482.11,482.47,5070.0,482.11,482.47,482.11,482.47,5070.0
2025-05-05 10:55:00,482.41,483.04,482.41,482.5,4280.0,482.41,483.04,482.41,482.5,4280.0
2025-05-05 11:00:00,482.74,483.13,482.52,483.09,2200.0,482.74,483.13,482.52,483.09,2200.0
2025-05-05 11:05:00,483.1,483.6,483.08,483.6,4777.0,483.1,483.6,483.08,483.6,4777.0
2025-05-05 11:10:00,483.49,483.68,483.23,483.32,2036.0,483.49,483.68,483.23,483.32,2036.0
2025-05-05 11:15:00,483.16,483.96,483.16,483.96,1464.0,483.16,483.96,483.16,483.96,1464.0
2025-05-05 11:20:00,483.97,484.5,483.97,484.42,700.0,483.97,484.5,483.97,484.42,700.0
2025-05-05 11:25:00,484.42,484.53,483.43,483.81,9223.0,484.42,484.53,483.43,483.81,9223.0
2025-05-05 11:30:00,483.77,483.85,482.92,483.23,7917.0,483.77,483.85,482.92,483.23,7917.0
2025-05-05 11:35:00,483.03,483.33,482.91,482.91,2478.0,483.03,483.33,482.91,482.91,2478.0
2025-05-05 11:40:00,483.12,483.46,483.12,483.46,762.0,483.12,483.46,483.12,483.46,762.0
2025-05-05 11:45:00,483.82,484.57,483.82,484.33,4111.0,483.82,484.57,483.82,484.33,4111.0
2025-05-05 11:50:00,484.56,484.56,483.55,483.56,4083.0,484.56,484.56,483.55,483.56,4083.0
2025-05-05 11:55:00,483.52,483.74,483.47,483.58,5361.0,483.52,483.74,483.47,483.58,5361.0
2025-05-05 12:00:00,483.59,483.98,483.48,483.98,4183.0,483.59,483.98,483.48,483.98,4183.0
2025-05-05 12:05:00,483.73,484.49,483.71,484.27,2823.0,483.73,484.49,483.71,484.27,2823.0
2025-05-05 12:10:00,484.33,484.51,484.16,484.34,6085.0,484.33,484.51,484.16,484.34,6085.0
2025-05-05 12:15:00,484.3,484.81,484.3,484.79,4397.0,484.3,484.81,484.3,484.79,4397.0
2025-05-05 12:20:00,484.86,485.17,484.7,484.9,12009.0,484.86,485.17,484.7,484.9,12009.0
2025-05-05 12:25:00,485.02,485.2,484.55,485.11,11588.0,485.02,485.2,484.55,485.11,11588.0
2025-05-05 12:30:00,485.1,485.16,484.37,484.42,2231.0,485.1,485.16,484.37,484.42,2231.0
2025-05-05 12:35:00,484.43,484.83,484.04,484.04,750.0,484.43,484.83,484.04,484.04,750.0
2025-05-05 12:40:00,484.66,484.66,483.96,484.47,5203.0,484.66,484.66,483.96,484.47,5203.0
2025-05-05 12:45:00,484.31,484.31,484.07,484.3,1438.0,484.31,484.31,484.07,484.3,1438.0
2025-05-05 12:50:00,484.31,484.64,484.08,484.3,4300.0,484.31,484.64,484.08,484.3,4300.0
2025-05-05 12:55:00,484.18,484.5,483.95,484.22,6137.0,484.18,484.5,483.95,484.22,6137.0
2025-05-05 13:00:00,484.22,484.22,483.69,483.96,9122.0,484.22,484.22,483.69,483.96,9122.0
2025-05-05 13:05:00,483.69,484.05,483.6,483.61,6113.0,483.69,484.05,483.6,483.61,6113.0
2025-05-05 13:10:00,483.8,483.91,483.53,483.54,2608.0,483.8,483.91,483.53,483.54,2608.0
2025-05-05 13:15:00,483.33,483.72,483.07,483.48,2252.0,483.33,483.72,483.07,483.48,2252.0
2025-05-05 13:20:00,483.48,483.79,483.21,483.67,4390.0,483.48,483.79,483.21,483.67,4390.0
2025-05-05 13:25:00,483.8,483.99,483.28,483.28,1418.0,483.8,483.99,483.28,483.28,1418.0
2025-05-05 13:30:00,483.45,483.67,483.44,483.56,3940.0,483.45,483.67,483.44,483.56,3940.0
2025-05-05 13:35:00,483.54,483.72,483.16,483.52,1641.0,483.54,483.72,483.16,483.52,1641.0
2025-05-05 13:40:00,483.64,483.84,483.42,483.49,809.0,483.64,483.84,483.42,483.49,809.0
2025-05-05 13:45:00,483.33,483.92,483.3,483.92,2002.0,483.33,483.92,483.3,483.92,2002.0
2025-05-05 13:50:00,483.86,484.45,483.86,484.45,1885.0,483.86,484.45,483.86,484.45,1885.0
2025-05-05 13:55:00,483.88,484.28,483.88,484.23,1367.0,483.88,484.28,483.88,484.23,1367.0
2025-05-05 14:00:00,484.22,484.25,484.2,484.25,556.0,484.22,484.25,484.2,484.25,556.0
2025-05-05 14:05:00,484.25,484.88,484.24,484.37,3627.0,484.25,484.88,484.24,484.37,3627.0
2025-05-05 14:10:00,484.34,484.34,483.83,484.14,1826.0,484.34,484.34,483.83,484.14,1826.0
2025-05-05 14:15:00,484.2,484.64,484.17,484.64,4304.0,484.2,484.64,484.17,484.64,4304.0
2025-05-05 14:20:00,484.41,484.42,484.3,484.42,1498.0,484.41,484.42,484.3,484.42,1498.0
2025-05-05 14:25:00,484.42,484.52,484.31,484.39,1003.0,484.42,484.52,484.31,484.39,1003.0
2025-05-05 14:30:00,484.39,484.47,484.28,484.38,5531.0,484.39,484.47,484.28,484.38,5531.0
2025-05-05 14:35:00,484.38,484.74,484.36,484.6,5772.0,484.38,484.74,484.36,484.6,5772.0
2025-05-05 14:40:00,484.57,484.81,484.56,484.68,7616.0,484.57,484.81,484.56,484.68,7616.0
2025-05-05 14:45:00,484.44,484.63,484.44,484.61,2935.0,484.44,484.63,484.44,484.61,2935.0
2025-05-05 14:50:00,484.62,484.74,484.1,484.11,11008.0,484.62,484.74,484.1,484.11,11008.0
2025-05-05 14:55:00,484.1,484.17,484.0,484.07,2814.0,484.1,484.17,484.0,484.07,2814.0
2025-05-05 15:00:00,484.14,484.63,483.86,484.42,10938.0,484.14,484.63,483.86,484.42,10938.0
2025-05-05 15:05:00,484.72,484.92,484.63,484.64,5521.0,484.72,484.92,484.63,484.64,5521.0
2025-05-05 15:10:00,484.61,484.88,484.48,484.88,2085.0,484.61,484.88,484.48,484.88,2085.0
2025-05-05 15:15:00,485.12,485.13,484.69,484.74,5078.0,485.12,485.13,484.69,484.74,5078.0
2025-05-05 15:20:00,484.72,484.72,483.7,483.98,4802.0,484.72,484.72,483.7,483.98,4802.0
2025-05-05 15:25:00,483.79,484.15,483.78,484.06,1600.0,483.79,484.15,483.78,484.06,1600.0
2025-05-05 15:30:00,484.06,484.06,483.01,483.18,6379.0,484.06,484.06,483.01,483.18,6379.0
2025-05-05 15:35:00,483.22,483.54,482.9,483.1,16093.0,483.22,483.54,482.9,483.1,16093.0
2025-05-05 15:40:00,483.1,483.1,482.42,483.0,9775.0,483.1,483.1,482.42,483.0,9775.0
2025-05-05 15:45:00,482.97,482.99,482.36,482.5,3647.0,482.97,482.99,482.36,482.5,3647.0
2025-05-05 15:50:00,482.43,482.53,482.13,482.38,8925.0,482.43,482.53,482.13,482.38,8925.0
2025-05-05 15:55:00,482.36,482.36,481.17,481.33,44680.0,482.36,482.36,481.17,481.33,44680.0
2025-05-06 09:30:00,478.05,481.68,478.04,480.99,21130.0,478.05,481.68,478.04,480.99,21130.0
2025-05-06 09:35:00,480.06,481.77,480.0,481.27,7404.0,480.06,481.77,480.0,481.27,7404.0
2025-05-06 09:40:00,481.27,481.61,479.79,479.98,1763.0,481.27,481.61,479.79,479.98,1763.0
2025-05-06 09:45:00,479.43,479.43,478.59,478.73,800.0,479.43,479.43,478.59,478.73,800.0
2025-05-06 09:50:00,478.73,478.78,477.35,478.22,3132.0,478.73,478.78,477.35,478.22,3132.0
2025-05-06 09:55:00,478.43,480.0,478.42,479.49,5583.0,478.43,480.0,478.42,479.49,5583.0
2025-05-06 10:00:00,479.5,480.16,479.19,479.58,5201.0,479.5,480.16,479.19,479.58,5201.0
2025-05-06 10:05:00,479.87,479.88,479.2,479.81,3159.0,479.87,479.88,479.2,479.81,3159.0
2025-05-06 10:10:00,480.37,480.66,479.82,480.58,9850.0,480.37,480.66,479.82,480.58,9850.0
2025-05-06 10:15:00,480.58,481.27,480.18,481.16,5464.0,480.58,481.27,480.18,481.16,5464.0
2025-05-06 10:20:00,481.16,481.5,481.16,481.5,2514.0,481.16,481.5,481.16,481.5,2514.0
2025-05-06 10:25:00,481.36,481.36,480.83,481.26,4672.0,481.36,481.36,480.83,481.26,4672.0
2025-05-06 10:30:00,480.83,481.32,480.32,480.9,3832.0,480.83,481.32,480.32,480.9,3832.0
2025-05-06 10:35:00,480.78,481.32,480.45,480.85,2782.0,480.78,481.32,480.45,480.85,2782.0
2025-05-06 10:40:00,480.79,480.79,480.31,480.69,718.0,480.79,480.79,480.31,480.69,718.0
2025-05-06 10:45:00,480.06,480.54,480.05,480.54,795.0,480.06,480.54,480.05,480.54,795.0
2025-05-06 10:50:00,480.54,480.54,479.29,479.36,3620.0,480.54,480.54,479.29,479.36,3620.0
2025-05-06 10:55:00,479.36,479.59,478.86,478.86,1130.0,479.36,479.59,478.86,478.86,1130.0
2025-05-06 11:00:00,479.37,480.16,479.2,479.95,9280.0,479.37,480.16,479.2,479.95,9280.0
2025-05-06 11:05:00,479.96,479.96,479.61,479.88,818.0,479.96,479.96,479.61,479.88,818.0
2025-05-06 11:10:00,479.43,479.52,479.43,479.52,1183.0,479.43,479.52,479.43,479.52,1183.0
2025-05-06 11:15:00,479.03,479.67,479.03,479.67,1243.0,479.03,479.67,479.03,479.67,1243.0
2025-05-06 11:20:00,479.74,480.17,479.74,480.08,2200.0,479.74,480.17,479.74,480.08,2200.0
2025-05-06 11:25:00,479.97,480.44,479.76,480.43,3917.0,479.97,480.44,479.76,480.43,3917.0
2025-05-06 11:30:00,480.43,480.43,480.11,480.4,2824.0,480.43,480.43,480.11,480.4,2824.0
2025-05-06 11:35:00,480.54,480.92,480.38,480.75,3200.0,480.54,480.92,480.38,480.75,3200.0
2025-05-06 11:40:00,480.75,480.81,478.87,479.0,1963.0,480.75,480.81,478.87,479.0,1963.0
2025-05-06 11:45:00,479.04,479.04,478.88,478.89,200.0,479.04,479.04,478.88,478.89,200.0
2025-05-06 11:50:00,478.57,478.57,478.19,478.19,1447.0,478.57,478.57,478.19,478.19,1447.0
2025-05-06 11:55:00,478.32,478.32,477.41,477.41,505.0,478.32,478.32,477.41,477.41,505.0
2025-05-06 12:00:00,477.82,478.2,477.51,478.14,6876.0,477.82,478.2,477.51,478.14,6876.0
2025-05-06 12:05:00,478.16,478.25,478.0,478.18,1560.0,478.16,478.25,478.0,478.18,1560.0
2025-05-06 12:10:00,478.18,479.93,477.93,479.93,2940.0,478.18,479.93,477.93,479.93,2940.0
2025-05-06 12:15:00,479.6,479.6,478.94,479.48,2000.0,479.6,479.6,478.94,479.48,2000.0
2025-05-06 12:20:00,479.25,479.45,477.88,478.43,1405.0,479.25,479.45,477.88,478.43,1405.0
2025-05-06 12:25:00,478.43,478.94,477.92,477.94,2326.0,478.43,478.94,477.92,477.94,2326.0
2025-05-06 12:30:00,478.46,478.94,478.45,478.82,2758.0,478.46,478.94,478.45,478.82,2758.0
2025-05-06 12:35:00,478.81,478.81,478.65,478.65,1560.0,478.81,478.81,478.65,478.65,1560.0
2025-05-06 12:40:00,478.31,478.6,477.67,477.67,1584.0,478.31,478.6,477.67,477.67,1584.0
2025-05-06 12:45:00,477.5,477.68,476.87,477.28,901.0,477.5,477.68,476.87,477.28,901.0
2025-05-06 12:50:00,476.86,477.07,476.63,476.63,739.0,476.86,477.07,476.63,476.63,739.0
2025-05-06 12:55:00,476.98,476.98,476.0,476.21,2537.0,476.98,476.98,476.0,476.21,2537.0
2025-05-06 13:00:00,476.13,476.13,475.76,476.11,2205.0,476.13,476.13,475.76,476.11,2205.0
2025-05-06 13:05:00,475.73,477.12,475.73,477.12,2231.0,475.73,477.12,475.73,477.12,2231.0
2025-05-06 13:10:00,476.68,477.26,476.67,477.13,3517.0,476.68,477.26,476.67,477.13,3517.0
2025-05-06 13:15:00,477.46,477.46,477.04,477.36,2843.0,477.46,477.46,477.04,477.36,2843.0
2025-05-06 13:20:00,477.42,477.42,476.48,476.7,5108.0,477.42,477.42,476.48,476.7,5108.0
2025-05-06 13:25:00,476.72,476.72,476.16,476.16,638.0,476.72,476.72,476.16,476.16,638.0
2025-05-06 13:30:00,476.77,476.91,476.28,476.28,1110.0,476.77,476.91,476.28,476.28,1110.0
2025-05-06 13:35:00,476.44,476.44,475.93,476.18,2753.0,476.44,476.44,475.93,476.18,2753.0
2025-05-06 13:40:00,475.8,476.46,475.67,475.97,1040.0,475.8,476.46,475.67,475.97,1040.0
2025-05-06 13:45:00,475.83,475.83,475.4,475.6,1599.0,475.83,475.83,475.4,475.6,1599.0
2025-05-06 13:50:00,475.68,476.03,475.68,475.94,1504.0,475.68,476.03,475.68,475.94,1504.0
2025-05-06 13:55:00,475.94,476.15,475.85,475.96,866.0,475.94,476.15,475.85,475.96,866.0
2025-05-06 14:00:00,475.96,477.12,475.96,477.08,3410.0,475.96,477.12,475.96,477.08,3410.0
2025-05-06 14:05:00,476.67,476.98,476.21,476.49,2050.0,476.67,476.98,476.21,476.49,2050.0
2025-05-06 14:10:00,476.81,477.54,476.49,477.39,3539.0,476.81,477.54,476.49,477.39,3539.0
2025-05-06 14:15:00,477.39,478.33,477.28,478.22,1220.0,477.39,478.33,477.28,478.22,1220.0
2025-05-06 14:20:00,478.22,478.6,478.11,478.6,1700.0,478.22,478.6,478.11,478.6,1700.0
2025-05-06 14:25:00,479.52,479.52,479.26,479.5,1291.0,479.52,479.52,479.26,479.5,1291.0
2025-05-06 14:30:00,479.47,479.73,479.46,479.63,2635.0,479.47,479.73,479.46,479.63,2635.0
2025-05-06 14:35:00,479.56,479.63,479.1,479.46,4445.0,479.56,479.63,479.1,479.46,4445.0
2025-05-06 14:40:00,479.64,479.75,479.32,479.42,2017.0,479.64,479.75,479.32,479.42,2017.0
2025-05-06 14:45:00,479.38,479.96,479.28,479.87,3279.0,479.38,479.96,479.28,479.87,3279.0
2025-05-06 14:50:00,479.49,479.83,479.39,479.77,3249.0,479.49,479.83,479.39,479.77,3249.0
2025-05-06 14:55:00,479.79,480.15,479.79,480.03,3687.0,479.79,480.15,479.79,480.03,3687.0
2025-05-06 15:00:00,480.17,480.17,479.85,480.06,3240.0,480.17,480.17,479.85,480.06,3240.0
2025-05-06 15:05:00,479.85,480.03,478.88,478.97,4639.0,479.85,480.03,478.88,478.97,4639.0
2025-05-06 15:10:00,478.97,479.0,478.65,478.97,5178.0,478.97,479.0,478.65,478.97,5178.0
2025-05-06 15:15:00,478.97,479.25,478.69,478.69,4894.0,478.97,479.25,478.69,478.69,4894.0
2025-05-06 15:20:00,478.75,478.91,477.87,478.24,4358.0,478.75,478.91,477.87,478.24,4358.0
2025-05-06 15:25:00,478.31,478.56,478.23,478.54,2355.0,478.31,478.56,478.23,478.54,2355.0
2025-05-06 15:30:00,478.54,478.79,477.97,478.23,7201.0,478.54,478.79,477.97,478.23,7201.0
2025-05-06 15:35:00,478.28,478.29,477.71,477.84,4474.0,478.28,478.29,477.71,477.84,4474.0
2025-05-06 15:40:00,477.95,478.54,477.84,478.52,3495.0,477.95,478.54,477.84,478.52,3495.0
2025-05-06 15:45:00,478.48,478.53,478.11,478.37,9906.0,478.48,478.53,478.11,478.37,9906.0
2025-05-06 15:50:00,478.07,478.32,476.75,477.28,12869.0,478.07,478.32,476.75,477.28,12869.0
2025-05-06 15:55:00,477.01,477.01,475.01,475.05,37810.0,477.01,477.01,475.01,475.05,37810.0
2025-05-07 09:30:00,475.09,477.41,472.6,475.7,15253.0,475.09,477.41,472.6,475.7,15253.0
2025-05-07 09:35:00,475.64,475.64,474.59,474.59,3157.0,475.64,475.64,474.59,474.59,3157.0
2025-05-07 09:40:00,474.6,475.96,474.28,475.59,6122.0,474.6,475.96,474.28,475.59,6122.0
2025-05-07 09:45:00,475.81,475.81,473.88,474.38,4353.0,475.81,475.81,473.88,474.38,4353.0
2025-05-07 09:50:00,474.17,475.06,473.72,474.72,5297.0,474.17,475.06,473.72,474.72,5297.0
2025-05-07 09:55:00,475.03,476.11,474.71,476.11,10601.0,475.03,476.11,474.71,476.11,10601.0
2025-05-07 10:00:00,475.86,475.91,475.32,475.67,3635.0,475.86,475.91,475.32,475.67,3635.0
2025-05-07 10:05:00,475.41,475.41,474.65,475.11,1581.0,475.41,475.41,474.65,475.11,1581.0
2025-05-07 10:10:00,475.02,475.02,473.56,473.56,1000.0,475.02,475.02,473.56,473.56,1000.0
2025-05-07 10:15:00,474.14,474.38,473.35,473.88,4484.0,474.14,474.38,473.35,473.88,4484.0
2025-05-07 10:20:00,474.33,474.33,473.75,474.1,2120.0,474.33,474.33,473.75,474.1,2120.0
2025-05-07 10:25:00,474.25,474.32,473.9,474.22,1495.0,474.25,474.32,473.9,474.22,1495.0
2025-05-07 10:30:00,474.22,475.04,473.91,475.04,839.0,474.22,475.04,473.91,475.04,839.0
2025-05-07 10:35:00,475.55,475.55,474.18,474.5,3290.0,475.55,475.55,474.18,474.5,3290.0
2025-05-07 10:40:00,474.5,474.99,474.5,474.86,1555.0,474.5,474.99,474.5,474.86,1555.0
2025-05-07 10:45:00,475.0,475.01,474.54,474.58,504.0,475.0,475.01,474.54,474.58,504.0
2025-05-07 10:50:00,474.72,474.82,473.66,473.66,1937.0,474.72,474.82,473.66,473.66,1937.0
2025-05-07 10:55:00,473.67,474.37,473.66,474.17,1015.0,473.67,474.37,473.66,474.17,1015.0
2025-05-07 11:00:00,473.79,474.34,473.78,474.33,1028.0,473.79,474.34,473.78,474.33,1028.0
2025-05-07 11:05:00,474.34,474.95,474.06,474.95,1387.0,474.34,474.95,474.06,474.95,1387.0
2025-05-07 11:10:00,474.96,475.08,474.69,474.69,700.0,474.96,475.08,474.69,474.69,700.0
2025-05-07 11:15:00,474.87,474.88,474.87,474.88,236.0,474.87,474.88,474.87,474.88,236.0
2025-05-07 11:20:00,474.62,475.4,474.27,475.39,2565.0,474.62,475.4,474.27,475.39,2565.0
2025-05-07 11:25:00,475.45,475.57,475.45,475.49,1100.0,475.45,475.57,475.45,475.49,1100.0
2025-05-07 11:30:00,475.52,475.95,475.12,475.51,2460.0,475.52,475.95,475.12,475.51,2460.0
2025-05-07 11:35:00,475.48,475.73,475.38,475.73,1356.0,475.48,475.73,475.38,475.73,1356.0
2025-05-07 11:40:00,475.97,476.15,475.47,475.9,10165.0,475.97,476.15,475.47,475.9,10165.0
2025-05-07 11:45:00,475.39,475.64,474.82,474.82,1457.0,475.39,475.64,474.82,474.82,1457.0
2025-05-07 11:50:00,474.64,474.92,474.57,474.57,992.0,474.64,474.92,474.57,474.57,992.0
2025-05-07 11:55:00,474.91,476.01,474.87,475.31,3446.0,474.91,476.01,474.87,475.31,3446.0
2025-05-07 12:00:00,475.31,475.59,475.16,475.5,2583.0,475.31,475.59,475.16,475.5,2583.0
2025-05-07 12:05:00,475.45,475.53,475.1,475.42,1100.0,475.45,475.53,475.1,475.42,1100.0
2025-05-07 12:10:00,475.75,475.85,475.54,475.65,900.0,475.75,475.85,475.54,475.65,900.0
2025-05-07 12:15:00,475.79,476.74,475.78,476.74,6065.0,475.79,476.74,475.78,476.74,6065.0
2025-05-07 12:20:00,476.18,476.18,475.68,475.68,957.0,476.18,476.18,475.68,475.68,957.0
2025-05-07 12:25:00,475.07,475.49,474.79,474.79,929.0,475.07,475.49,474.79,474.79,929.0
2025-05-07 12:30:00,474.75,475.5,474.75,475.26,2891.0,474.75,475.5,474.75,475.26,2891.0
2025-05-07 12:35:00,475.51,475.51,475.2,475.39,500.0,475.51,475.51,475.2,475.39,500.0
2025-05-07 12:40:00,475.49,475.79,475.39,475.79,815.0,475.49,475.79,475.39,475.79,815.0
2025-05-07 12:45:00,475.9,476.2,475.9,475.99,1150.0,475.9,476.2,475.9,475.99,1150.0
2025-05-07 12:50:00,476.12,476.22,475.99,476.19,2002.0,476.12,476.22,475.99,476.19,2002.0
2025-05-07 12:55:00,476.19,476.72,476.18,476.72,2579.0,476.19,476.72,476.18,476.72,2579.0
2025-05-07 13:00:00,476.58,477.16,476.56,477.16,1547.0,476.58,477.16,476.56,477.16,1547.0
2025-05-07 13:05:00,477.0,477.07,476.83,477.07,1017.0,477.0,477.07,476.83,477.07,1017.0
2025-05-07 13:10:00,476.75,477.39,476.75,477.17,3697.0,476.75,477.39,476.75,477.17,3697.0
2025-05-07 13:15:00,477.14,477.25,476.76,477.24,613.0,477.14,477.25,476.76,477.24,613.0
2025-05-07 13:20:00,476.63,476.63,476.0,476.5,1141.0,476.63,476.63,476.0,476.5,1141.0
2025-05-07 13:25:00,476.55,476.55,476.31,476.31,200.0,476.55,476.55,476.31,476.31,200.0
2025-05-07 13:30:00,476.32,476.32,475.78,475.8,840.0,476.32,476.32,475.78,475.8,840.0
2025-05-07 13:35:00,475.5,475.79,475.06,475.2,2741.0,475.5,475.79,475.06,475.2,2741.0
2025-05-07 13:40:00,475.42,475.42,475.42,475.42,192.0,475.42,475.42,475.42,475.42,192.0
2025-05-07 13:45:00,475.48,475.5,475.27,475.36,700.0,475.48,475.5,475.27,475.36,700.0
2025-05-07 13:50:00,475.08,475.08,473.86,473.96,1862.0,475.08,475.08,473.86,473.96,1862.0
2025-05-07 13:55:00,473.71,474.06,473.05,473.05,4971.0,473.71,474.06,473.05,473.05,4971.0
2025-05-07 14:00:00,473.0,474.98,472.73,473.88,9738.0,473.0,474.98,472.73,473.88,9738.0
2025-05-07 14:05:00,473.48,473.48,471.38,471.39,3282.0,473.48,473.48,471.38,471.39,3282.0
2025-05-07 14:10:00,471.37,471.87,470.12,470.88,8235.0,471.37,471.87,470.12,470.88,8235.0
2025-05-07 14:15:00,470.85,470.88,470.0,470.26,11550.0,470.85,470.88,470.0,470.26,11550.0
2025-05-07 14:20:00,470.26,471.07,470.17,470.5,16936.0,470.26,471.07,470.17,470.5,16936.0
2025-05-07 14:25:00,470.48,470.87,470.01,470.01,2998.0,470.48,470.87,470.01,470.01,2998.0
2025-05-07 14:30:00,470.31,472.18,469.26,471.96,9844.0,470.31,472.18,469.26,471.96,9844.0
2025-05-07 14:35:00,471.96,472.6,471.18,471.72,4051.0,471.96,472.6,471.18,471.72,4051.0
2025-05-07 14:40:00,472.5,473.27,471.72,472.65,3646.0,472.5,473.27,471.72,472.65,3646.0
2025-05-07 14:45:00,472.49,472.49,471.35,471.49,5261.0,472.49,472.49,471.35,471.49,5261.0
2025-05-07 14:50:00,471.25,471.92,471.1,471.85,2731.0,471.25,471.92,471.1,471.85,2731.0
2025-05-07 14:55:00,472.23,473.84,472.14,473.44,3514.0,472.23,473.84,472.14,473.44,3514.0
2025-05-07 15:00:00,473.34,474.01,472.87,473.21,2266.0,473.34,474.01,472.87,473.21,2266.0
2025-05-07 15:05:00,473.06,473.85,472.87,473.84,4869.0,473.06,473.85,472.87,473.84,4869.0
2025-05-07 15:10:00,473.82,473.82,472.5,472.7,2241.0,473.82,473.82,472.5,472.7,2241.0
2025-05-07 15:15:00,473.03,473.53,472.51,473.53,2505.0,473.03,473.53,472.51,473.53,2505.0
2025-05-07 15:20:00,473.57,473.57,472.68,472.93,6165.0,473.57,473.57,472.68,472.93,6165.0
2025-05-07 15:25:00,472.68,472.77,471.02,471.3,4122.0,472.68,472.77,471.02,471.3,4122.0
2025-05-07 15:30:00,471.21,471.29,469.71,469.71,5802.0,471.21,471.29,469.71,469.71,5802.0
2025-05-07 15:35:00,469.65,471.32,469.65,470.67,5952.0,469.65,471.32,469.65,470.67,5952.0
2025-05-07 15:40:00,471.0,473.64,470.42,471.74,12652.0,471.0,473.64,470.42,471.74,12652.0
2025-05-07 15:45:00,472.06,472.76,471.17,471.85,11607.0,472.06,472.76,471.17,471.85,11607.0
2025-05-07 15:50:00,471.54,472.46,470.74,472.39,12440.0,471.54,472.46,470.74,472.39,12440.0
2025-05-07 15:55:00,472.02,472.64,471.48,472.18,33269.0,472.02,472.64,471.48,472.18,33269.0
2025-05-08 09:30:00,477.91,478.52,476.51,478.2,20639.0,477.91,478.52,476.51,478.2,20639.0
2025-05-08 09:35:00,478.12,478.35,477.44,477.44,2518.0,478.12,478.35,477.44,477.44,2518.0
2025-05-08 09:40:00,478.0,478.55,477.85,477.96,1410.0,478.0,478.55,477.85,477.96,1410.0
2025-05-08 09:45:00,478.7,479.04,478.22,479.04,7302.0,478.7,479.04,478.22,479.04,7302.0
2025-05-08 09:50:00,479.09,479.99,479.09,479.71,1600.0,479.09,479.99,479.09,479.71,1600.0
2025-05-08 09:55:00,479.95,481.21,479.63,479.63,4725.0,479.95,481.21,479.63,479.63,4725.0
2025-05-08 10:00:00,479.2,480.99,479.2,480.96,3255.0,479.2,480.99,479.2,480.96,3255.0
2025-05-08 10:05:00,480.96,481.45,480.18,480.61,6072.0,480.96,481.45,480.18,480.61,6072.0
2025-05-08 10:10:00,480.61,481.08,479.89,480.03,11065.0,480.61,481.08,479.89,480.03,11065.0
2025-05-08 10:15:00,479.61,480.47,479.61,479.9,5496.0,479.61,480.47,479.61,479.9,5496.0
2025-05-08 10:20:00,480.54,481.45,479.56,480.88,2997.0,480.54,481.45,479.56,480.88,2997.0
2025-05-08 10:25:00,480.95,481.86,480.94,481.76,4966.0,480.95,481.86,480.94,481.76,4966.0
2025-05-08 10:30:00,481.76,482.3,481.7,481.7,2105.0,481.76,482.3,481.7,481.7,2105.0
2025-05-08 10:35:00,481.47,481.76,479.94,480.78,6598.0,481.47,481.76,479.94,480.78,6598.0
2025-05-08 10:40:00,480.3,480.3,479.93,480.2,2118.0,480.3,480.3,479.93,480.2,2118.0
2025-05-08 10:45:00,480.29,480.29,479.59,480.08,1532.0,480.29,480.29,479.59,480.08,1532.0
2025-05-08 10:50:00,479.98,480.56,479.35,479.36,6030.0,479.98,480.56,479.35,479.36,6030.0
2025-05-08 10:55:00,479.32,479.91,478.91,479.91,5905.0,479.32,479.91,478.91,479.91,5905.0
2025-05-08 11:00:00,479.7,480.74,479.7,480.65,2906.0,479.7,480.74,479.7,480.65,2906.0
2025-05-08 11:05:00,481.56,481.78,481.52,481.53,400.0,481.56,481.78,481.52,481.53,400.0
2025-05-08 11:10:00,481.79,482.72,481.41,482.25,4968.0,481.79,482.72,481.41,482.25,4968.0
2025-05-08 11:15:00,482.25,483.8,482.07,483.04,18236.0,482.25,483.8,482.07,483.04,18236.0
2025-05-08 11:20:00,483.28,485.35,483.28,485.35,15958.0,483.28,485.35,483.28,485.35,15958.0
2025-05-08 11:25:00,485.67,486.55,485.34,486.32,16007.0,485.67,486.55,485.34,486.32,16007.0
2025-05-08 11:30:00,486.15,487.34,485.97,486.79,10644.0,486.15,487.34,485.97,486.79,10644.0
2025-05-08 11:35:00,487.09,487.56,486.31,487.56,7222.0,487.09,487.56,486.31,487.56,7222.0
2025-05-08 11:40:00,488.39,488.93,487.97,488.93,2919.0,488.39,488.93,487.97,488.93,2919.0
2025-05-08 11:45:00,489.0,489.8,488.66,489.57,9860.0,489.0,489.8,488.66,489.57,9860.0
2025-05-08 11:50:00,489.56,489.76,488.67,488.67,5644.0,489.56,489.76,488.67,488.67,5644.0
2025-05-08 11:55:00,488.76,490.01,488.56,489.86,3759.0,488.76,490.01,488.56,489.86,3759.0
2025-05-08 12:00:00,489.94,490.54,489.45,489.8,17634.0,489.94,490.54,489.45,489.8,17634.0
2025-05-08 12:05:00,490.09,490.22,489.71,490.22,3800.0,490.09,490.22,489.71,490.22,3800.0
2025-05-08 12:10:00,490.23,491.48,490.0,491.48,8394.0,490.23,491.48,490.0,491.48,8394.0
2025-05-08 12:15:00,491.14,491.74,491.14,491.69,4672.0,491.14,491.74,491.14,491.69,4672.0
2025-05-08 12:20:00,491.5,491.9,491.06,491.39,5841.0,491.5,491.9,491.06,491.39,5841.0
2025-05-08 12:25:00,491.09,491.66,490.84,491.23,6655.0,491.09,491.66,490.84,491.23,6655.0
2025-05-08 12:30:00,491.47,492.42,491.46,492.23,2719.0,491.47,492.42,491.46,492.23,2719.0
2025-05-08 12:35:00,492.13,492.96,492.08,492.96,2379.0,492.13,492.96,492.08,492.96,2379.0
2025-05-08 12:40:00,492.89,493.2,492.28,492.99,4881.0,492.89,493.2,492.28,492.99,4881.0
2025-05-08 12:45:00,492.64,493.24,492.64,493.18,1550.0,492.64,493.24,492.64,493.18,1550.0
2025-05-08 12:50:00,493.53,493.58,492.61,492.79,2813.0,493.53,493.58,492.61,492.79,2813.0
2025-05-08 12:55:00,492.86,492.89,492.39,492.53,4525.0,492.86,492.89,492.39,492.53,4525.0
2025-05-08 13:00:00,492.66,492.98,492.35,492.98,6025.0,492.66,492.98,492.35,492.98,6025.0
2025-05-08 13:05:00,492.87,493.13,492.08,492.6,3228.0,492.87,493.13,492.08,492.6,3228.0
2025-05-08 13:10:00,492.4,492.67,491.94,492.24,3437.0,492.4,492.67,491.94,492.24,3437.0
2025-05-08 13:15:00,491.93,491.93,491.2,491.2,3519.0,491.93,491.93,491.2,491.2,3519.0
2025-05-08 13:20:00,491.11,492.07,491.02,491.88,7705.0,491.11,492.07,491.02,491.88,7705.0
2025-05-08 13:25:00,491.57,492.0,491.53,492.0,1023.0,491.57,492.0,491.53,492.0,1023.0
2025-05-08 13:30:00,492.11,492.2,491.84,491.87,12723.0,492.11,492.2,491.84,491.87,12723.0
2025-05-08 13:35:00,491.95,492.5,491.85,492.13,5705.0,491.95,492.5,491.85,492.13,5705.0
2025-05-08 13:40:00,492.0,492.5,491.8,492.49,6090.0,492.0,492.5,491.8,492.49,6090.0
2025-05-08 13:45:00,492.39,492.39,491.02,491.25,4934.0,492.39,492.39,491.02,491.25,4934.0
2025-05-08 13:50:00,491.15,491.92,491.15,491.74,11477.0,491.15,491.92,491.15,491.74,11477.0
2025-05-08 13:55:00,491.63,491.76,489.89,490.16,18845.0,491.63,491.76,489.89,490.16,18845.0
2025-05-08 14:00:00,490.16,490.88,489.96,490.36,22074.0,490.16,490.88,489.96,490.36,22074.0
2025-05-08 14:05:00,490.83,490.92,490.22,490.9,25071.0,490.83,490.92,490.22,490.9,25071.0
2025-05-08 14:10:00,490.77,491.18,490.42,490.75,3177.0,490.77,491.18,490.42,490.75,3177.0
2025-05-08 14:15:00,490.75,491.37,490.74,491.18,3864.0,490.75,491.37,490.74,491.18,3864.0
2025-05-08 14:20:00,491.06,491.18,490.74,490.9,8382.0,491.06,491.18,490.74,490.9,8382.0
2025-05-08 14:25:00,491.0,491.43,490.74,491.15,10525.0,491.0,491.43,490.74,491.15,10525.0
2025-05-08 14:30:00,491.15,492.07,491.13,492.0,3191.0,491.15,492.07,491.13,492.0,3191.0
2025-05-08 14:35:00,492.0,492.83,491.99,492.66,7508.0,492.0,492.83,491.99,492.66,7508.0
2025-05-08 14:40:00,492.66,492.66,492.62,492.66,900.0,492.66,492.66,492.62,492.66,900.0
2025-05-08 14:45:00,492.48,492.61,492.29,492.42,2530.0,492.48,492.61,492.29,492.42,2530.0
2025-05-08 14:50:00,492.39,492.58,492.27,492.57,2783.0,492.39,492.58,492.27,492.57,2783.0
2025-05-08 14:55:00,492.54,492.69,491.93,491.93,2597.0,492.54,492.69,491.93,491.93,2597.0
2025-05-08 15:00:00,491.86,491.93,491.66,491.76,4797.0,491.86,491.93,491.66,491.76,4797.0
2025-05-08 15:05:00,491.9,492.17,491.75,491.78,5619.0,491.9,492.17,491.75,491.78,5619.0
2025-05-08 15:10:00,491.77,491.77,491.4,491.65,12458.0,491.77,491.77,491.4,491.65,12458.0
2025-05-08 15:15:00,491.67,492.43,491.66,492.43,4641.0,491.67,492.43,491.66,492.43,4641.0
2025-05-08 15:20:00,492.4,493.94,492.4,493.69,14997.0,492.4,493.94,492.4,493.69,14997.0
2025-05-08 15:25:00,493.65,494.02,493.3,493.73,4829.0,493.65,494.02,493.3,493.73,4829.0
2025-05-08 15:30:00,493.77,494.19,493.48,493.76,8480.0,493.77,494.19,493.48,493.76,8480.0
2025-05-08 15:35:00,493.83,494.09,493.6,493.72,6218.0,493.83,494.09,493.6,493.72,6218.0
2025-05-08 15:40:00,493.54,494.18,493.13,493.94,15440.0,493.54,494.18,493.13,493.94,15440.0
2025-05-08 15:45:00,493.92,494.13,491.83,491.91,30026.0,493.92,494.13,491.83,491.91,30026.0
2025-05-08 15:50:00,491.81,492.0,490.87,491.3,41349.0,491.81,492.0,490.87,491.3,41349.0
2025-05-08 15:55:00,491.34,491.41,489.97,490.2,52374.0,491.34,491.41,489.97,490.2,52374.0
2025-05-09 09:30:00,490.72,492.39,490.72,492.37,12469.0,490.72,492.39,490.72,492.37,12469.0
2025-05-09 09:35:00,492.47,492.47,491.1,491.55,2406.0,492.47,492.47,491.1,491.55,2406.0
2025-05-09 09:40:00,492.45,492.45,491.83,491.83,1334.0,492.45,492.45,491.83,491.83,1334.0
2025-05-09 09:45:00,491.71,492.37,491.3,491.71,3009.0,491.71,492.37,491.3,491.71,3009.0
2025-05-09 09:50:00,491.12,491.63,490.87,491.63,1955.0,491.12,491.63,490.87,491.63,1955.0
2025-05-09 09:55:00,492.0,492.24,491.76,492.17,1974.0,492.0,492.24,491.76,492.17,1974.0
2025-05-09 10:00:00,492.18,492.9,492.02,492.03,1974.0,492.18,492.9,492.02,492.03,1974.0
2025-05-09 10:05:00,492.12,492.42,491.68,492.27,1570.0,492.12,492.42,491.68,492.27,1570.0
2025-05-09 10:10:00,492.28,492.28,491.32,491.54,2992.0,492.28,492.28,491.32,491.54,2992.0
2025-05-09 10:15:00,491.29,491.29,490.67,490.71,1890.0,491.29,491.29,490.67,490.71,1890.0
2025-05-09 10:20:00,490.48,490.5,489.75,489.88,8665.0,490.48,490.5,489.75,489.88,8665.0
2025-05-09 10:25:00,489.36,490.27,489.12,490.27,1219.0,489.36,490.27,489.12,490.27,1219.0
2025-05-09 10:30:00,490.56,491.42,490.49,491.13,3768.0,490.56,491.42,490.49,491.13,3768.0
2025-05-09 10:35:00,491.24,491.24,489.99,490.53,4095.0,491.24,491.24,489.99,490.53,4095.0
2025-05-09 10:40:00,490.96,491.81,490.72,491.81,2404.0,490.96,491.81,490.72,491.81,2404.0
2025-05-09 10:45:00,492.11,492.18,491.15,491.15,1780.0,492.11,492.18,491.15,491.15,1780.0
2025-05-09 10:50:00,491.47,491.79,490.74,490.74,1311.0,491.47,491.79,490.74,490.74,1311.0
2025-05-09 10:55:00,490.73,490.93,490.57,490.57,1099.0,490.73,490.93,490.57,490.57,1099.0
2025-05-09 11:00:00,490.31,490.79,490.31,490.79,611.0,490.31,490.79,490.31,490.79,611.0
2025-05-09 11:05:00,490.84,491.06,490.83,491.06,300.0,490.84,491.06,490.83,491.06,300.0
2025-05-09 11:10:00,490.58,490.58,489.9,490.12,3150.0,490.58,490.58,489.9,490.12,3150.0
2025-05-09 11:15:00,490.15,490.63,490.14,490.56,1121.0,490.15,490.63,490.14,490.56,1121.0
2025-05-09 11:20:00,490.54,490.54,490.52,490.53,200.0,490.54,490.54,490.52,490.53,200.0
2025-05-09 11:25:00,490.52,490.97,490.44,490.96,1961.0,490.52,490.97,490.44,490.96,1961.0
2025-05-09 11:30:00,490.71,490.79,490.0,490.78,2513.0,490.71,490.79,490.0,490.78,2513.0
2025-05-09 11:35:00,491.13,491.71,490.92,491.58,6150.0,491.13,491.71,490.92,491.58,6150.0
2025-05-09 11:40:00,491.75,491.89,491.19,491.87,5055.0,491.75,491.89,491.19,491.87,5055.0
2025-05-09 11:45:00,491.85,492.11,491.63,492.11,4274.0,491.85,492.11,491.63,492.11,4274.0
2025-05-09 11:50:00,492.0,492.75,492.0,492.49,2315.0,492.0,492.75,492.0,492.49,2315.0
2025-05-09 11:55:00,492.59,492.78,492.26,492.78,1133.0,492.59,492.78,492.26,492.78,1133.0
2025-05-09 12:00:00,492.84,492.89,491.65,491.65,5574.0,492.84,492.89,491.65,491.65,5574.0
2025-05-09 12:05:00,491.72,491.8,491.59,491.79,755.0,491.72,491.8,491.59,491.79,755.0
2025-05-09 12:10:00,491.74,492.09,491.14,492.09,2468.0,491.74,492.09,491.14,492.09,2468.0
2025-05-09 12:15:00,491.47,491.86,491.24,491.86,1209.0,491.47,491.86,491.24,491.86,1209.0
2025-05-09 12:20:00,491.69,491.94,491.64,491.64,630.0,491.69,491.94,491.64,491.64,630.0
2025-05-09 12:25:00,491.75,491.75,491.73,491.73,693.0,491.75,491.75,491.73,491.73,693.0
2025-05-09 12:30:00,491.36,491.43,491.18,491.42,995.0,491.36,491.43,491.18,491.42,995.0
2025-05-09 12:35:00,491.41,491.89,491.23,491.23,1420.0,491.41,491.89,491.23,491.23,1420.0
2025-05-09 12:40:00,491.49,491.6,491.18,491.18,1379.0,491.49,491.6,491.18,491.18,1379.0
2025-05-09 12:45:00,491.07,491.07,490.61,490.82,702.0,491.07,491.07,490.61,490.82,702.0
2025-05-09 12:50:00,490.82,490.95,490.82,490.86,444.0,490.82,490.95,490.82,490.86,444.0
2025-05-09 12:55:00,490.95,491.02,490.83,490.83,909.0,490.95,491.02,490.83,490.83,909.0
2025-05-09 13:00:00,491.04,491.18,490.81,491.0,1900.0,491.04,491.18,490.81,491.0,1900.0
2025-05-09 13:05:00,490.79,491.36,490.6,491.36,1840.0,490.79,491.36,490.6,491.36,1840.0
2025-05-09 13:10:00,491.47,491.47,491.0,491.0,501.0,491.47,491.47,491.0,491.0,501.0
2025-05-09 13:15:00,491.26,491.93,491.25,491.58,1174.0,491.26,491.93,491.25,491.58,1174.0
2025-05-09 13:20:00,491.57,492.49,491.04,492.26,2475.0,491.57,492.49,491.04,492.26,2475.0
2025-05-09 13:25:00,492.41,492.66,492.4,492.46,773.0,492.41,492.66,492.4,492.46,773.0
2025-05-09 13:30:00,492.61,492.61,492.15,492.5,1400.0,492.61,492.61,492.15,492.5,1400.0
2025-05-09 13:35:00,492.62,492.62,492.57,492.59,400.0,492.62,492.62,492.57,492.59,400.0
2025-05-09 13:40:00,492.7,493.25,492.7,493.09,1387.0,492.7,493.25,492.7,493.09,1387.0
2025-05-09 13:45:00,493.0,493.12,492.78,492.81,2619.0,493.0,493.12,492.78,492.81,2619.0
2025-05-09 13:50:00,492.81,492.81,492.41,492.46,1300.0,492.81,492.81,492.41,492.46,1300.0
2025-05-09 13:55:00,492.48,492.72,492.46,492.46,780.0,492.48,492.72,492.46,492.46,780.0
2025-05-09 14:00:00,492.87,492.87,492.5,492.5,616.0,492.87,492.87,492.5,492.5,616.0
2025-05-09 14:05:00,492.36,492.47,492.24,492.41,613.0,492.36,492.47,492.24,492.41,613.0
2025-05-09 14:10:00,492.34,492.38,492.14,492.38,1111.0,492.34,492.38,492.14,492.38,1111.0
2025-05-09 14:15:00,492.42,492.78,491.94,492.18,2057.0,492.42,492.78,491.94,492.18,2057.0
2025-05-09 14:20:00,492.18,492.36,492.06,492.36,700.0,492.18,492.36,492.06,492.36,700.0
2025-05-09 14:25:00,492.15,492.16,492.0,492.0,600.0,492.15,492.16,492.0,492.0,600.0
2025-05-09 14:30:00,492.11,492.27,492.11,492.15,650.0,492.11,492.27,492.11,492.15,650.0
2025-05-09 14:35:00,492.15,492.4,492.0,492.24,1305.0,492.15,492.4,492.0,492.24,1305.0
2025-05-09 14:40:00,492.31,492.31,492.1,492.17,404.0,492.31,492.31,492.1,492.17,404.0
2025-05-09 14:45:00,492.22,492.49,492.05,492.23,800.0,492.22,492.49,492.05,492.23,800.0
2025-05-09 14:50:00,492.46,492.58,492.3,492.58,2091.0,492.46,492.58,492.3,492.58,2091.0
2025-05-09 14:55:00,492.42,492.65,492.41,492.58,775.0,492.42,492.65,492.41,492.58,775.0
2025-05-09 15:00:00,492.64,493.01,492.64,492.91,1628.0,492.64,493.01,492.64,492.91,1628.0
2025-05-09 15:05:00,493.01,493.32,492.74,493.32,513.0,493.01,493.32,492.74,493.32,513.0
2025-05-09 15:10:00,493.28,493.4,492.73,492.94,3148.0,493.28,493.4,492.73,492.94,3148.0
2025-05-09 15:15:00,492.93,493.93,492.78,493.66,8558.0,492.93,493.93,492.78,493.66,8558.0
2025-05-09 15:20:00,493.61,493.61,492.04,492.79,4149.0,493.61,493.61,492.04,492.79,4149.0
2025-05-09 15:25:00,492.88,492.88,492.44,492.72,2100.0,492.88,492.88,492.44,492.72,2100.0
2025-05-09 15:30:00,492.67,492.67,491.94,492.12,2235.0,492.67,492.67,491.94,492.12,2235.0
2025-05-09 15:35:00,492.31,492.6,492.0,492.43,8897.0,492.31,492.6,492.0,492.43,8897.0
2025-05-09 15:40:00,492.43,492.43,491.92,492.21,5270.0,492.43,492.43,491.92,492.21,5270.0
2025-05-09 15:45:00,492.16,492.33,491.25,491.64,7615.0,492.16,492.33,491.25,491.64,7615.0
2025-05-09 15:50:00,491.77,492.66,491.59,492.6,4052.0,491.77,492.66,491.59,492.6,4052.0
2025-05-09 15:55:00,492.35,492.8,491.73,492.33,28624.0,492.35,492.8,491.73,492.33,28624.0
2025-05-12 09:30:00,507.74,514.0,503.97,504.0,79757.0,507.74,514.0,503.97,504.0,79757.0
2025-05-12 09:35:00,503.01,507.35,502.7,505.33,8274.0,503.01,507.35,502.7,505.33,8274.0
2025-05-12 09:40:00,505.58,507.54,505.09,506.16,5387.0,505.58,507.54,505.09,506.16,5387.0
2025-05-12 09:45:00,506.16,508.32,504.97,508.04,12346.0,506.16,508.32,504.97,508.04,12346.0
2025-05-12 09:50:00,507.84,509.43,507.28,508.71,11555.0,507.84,509.43,507.28,508.71,11555.0
2025-05-12 09:55:00,508.24,508.24,506.16,506.99,7006.0,508.24,508.24,506.16,506.99,7006.0
2025-05-12 10:00:00,508.04,509.76,508.02,509.01,5733.0,508.04,509.76,508.02,509.01,5733.0
2025-05-12 10:05:00,509.01,509.5,508.66,508.89,1655.0,509.01,509.5,508.66,508.89,1655.0
2025-05-12 10:10:00,508.84,509.36,508.07,508.5,4825.0,508.84,509.36,508.07,508.5,4825.0
2025-05-12 10:15:00,508.5,508.51,504.72,504.72,7453.0,508.5,508.51,504.72,504.72,7453.0
2025-05-12 10:20:00,504.82,505.58,503.66,504.0,13053.0,504.82,505.58,503.66,504.0,13053.0
2025-05-12 10:25:00,502.76,503.06,501.81,503.06,3600.0,502.76,503.06,501.81,503.06,3600.0
2025-05-12 10:30:00,503.43,503.71,502.55,503.37,3805.0,503.43,503.71,502.55,503.37,3805.0
2025-05-12 10:35:00,503.04,503.75,502.78,502.79,3388.0,503.04,503.75,502.78,502.79,3388.0
2025-05-12 10:40:00,502.65,504.28,502.65,504.0,9831.0,502.65,504.28,502.65,504.0,9831.0
2025-05-12 10:45:00,503.73,503.73,502.01,502.95,5748.0,503.73,503.73,502.01,502.95,5748.0
2025-05-12 10:50:00,502.38,502.38,502.0,502.35,2700.0,502.38,502.38,502.0,502.35,2700.0
2025-05-12 10:55:00,502.43,502.43,499.81,500.0,6354.0,502.43,502.43,499.81,500.0,6354.0
2025-05-12 11:00:00,500.0,500.0,498.33,498.73,3398.0,500.0,500.0,498.33,498.73,3398.0
2025-05-12 11:05:00,499.75,499.76,497.99,498.34,2012.0,499.75,499.76,497.99,498.34,2012.0
2025-05-12 11:10:00,498.66,498.67,497.52,497.87,4732.0,498.66,498.67,497.52,497.87,4732.0
2025-05-12 11:15:00,497.93,498.74,497.93,498.1,5589.0,497.93,498.74,497.93,498.1,5589.0
2025-05-12 11:20:00,498.42,498.78,496.5,496.5,4503.0,498.42,498.78,496.5,496.5,4503.0
2025-05-12 11:25:00,496.83,497.11,495.42,496.65,18123.0,496.83,497.11,495.42,496.65,18123.0
2025-05-12 11:30:00,497.02,497.6,496.79,497.49,2848.0,497.02,497.6,496.79,497.49,2848.0
2025-05-12 11:35:00,497.49,497.49,496.65,497.38,4176.0,497.49,497.49,496.65,497.38,4176.0
2025-05-12 11:40:00,497.24,497.27,496.32,496.4,11119.0,497.24,497.27,496.32,496.4,11119.0
2025-05-12 11:45:00,496.77,496.78,495.85,495.92,9989.0,496.77,496.78,495.85,495.92,9989.0
2025-05-12 11:50:00,495.95,496.17,495.23,495.23,6986.0,495.95,496.17,495.23,495.23,6986.0
2025-05-12 11:55:00,495.74,495.86,495.11,495.19,10116.0,495.74,495.86,495.11,495.19,10116.0
2025-05-12 12:00:00,495.18,497.32,495.08,496.07,15587.0,495.18,497.32,495.08,496.07,15587.0
2025-05-12 12:05:00,496.43,497.3,496.43,497.01,4332.0,496.43,497.3,496.43,497.01,4332.0
2025-05-12 12:10:00,496.74,497.31,496.51,496.85,4764.0,496.74,497.31,496.51,496.85,4764.0
2025-05-12 12:15:00,497.0,497.44,496.58,497.28,2129.0,497.0,497.44,496.58,497.28,2129.0
2025-05-12 12:20:00,497.28,497.37,496.36,496.93,8222.0,497.28,497.37,496.36,496.93,8222.0
2025-05-12 12:25:00,497.48,497.7,496.78,497.25,8424.0,497.48,497.7,496.78,497.25,8424.0
2025-05-12 12:30:00,497.23,497.85,497.19,497.62,23219.0,497.23,497.85,497.19,497.62,23219.0
2025-05-12 12:35:00,497.62,497.95,497.0,497.46,13916.0,497.62,497.95,497.0,497.46,13916.0
2025-05-12 12:40:00,497.16,497.55,497.01,497.48,2428.0,497.16,497.55,497.01,497.48,2428.0
2025-05-12 12:45:00,497.48,497.87,497.35,497.68,17599.0,497.48,497.87,497.35,497.68,17599.0
2025-05-12 12:50:00,497.65,499.23,497.61,499.23,8885.0,497.65,499.23,497.61,499.23,8885.0
2025-05-12 12:55:00,499.26,499.36,498.93,499.04,1330.0,499.26,499.36,498.93,499.04,1330.0
2025-05-12 13:00:00,499.04,499.16,498.31,498.57,11658.0,499.04,499.16,498.31,498.57,11658.0
2025-05-12 13:05:00,498.54,499.24,498.3,499.24,19227.0,498.54,499.24,498.3,499.24,19227.0
2025-05-12 13:10:00,499.26,499.26,498.14,498.49,3862.0,499.26,499.26,498.14,498.49,3862.0
2025-05-12 13:15:00,498.48,499.31,498.35,498.57,6888.0,498.48,499.31,498.35,498.57,6888.0
2025-05-12 13:20:00,498.45,498.9,498.44,498.9,2711.0,498.45,498.9,498.44,498.9,2711.0
2025-05-12 13:25:00,498.79,498.79,498.57,498.63,1072.0,498.79,498.79,498.57,498.63,1072.0
2025-05-12 13:30:00,498.68,499.18,498.44,498.52,3684.0,498.68,499.18,498.44,498.52,3684.0
2025-05-12 13:35:00,497.85,498.29,497.47,498.29,1288.0,497.85,498.29,497.47,498.29,1288.0
2025-05-12 13:40:00,498.03,498.25,497.66,498.15,1968.0,498.03,498.25,497.66,498.15,1968.0
2025-05-12 13:45:00,498.18,498.44,497.75,497.75,1730.0,498.18,498.44,497.75,497.75,1730.0
2025-05-12 13:50:00,498.15,498.15,497.66,497.69,2142.0,498.15,498.15,497.66,497.69,2142.0
2025-05-12 13:55:00,498.06,498.24,496.62,497.0,9277.0,498.06,498.24,496.62,497.0,9277.0
2025-05-12 14:00:00,497.0,497.97,497.0,497.97,14479.0,497.0,497.97,497.0,497.97,14479.0
2025-05-12 14:05:00,498.02,498.19,497.57,497.58,8888.0,498.02,498.19,497.57,497.58,8888.0
2025-05-12 14:10:00,497.56,497.85,497.05,497.11,9830.0,497.56,497.85,497.05,497.11,9830.0
2025-05-12 14:15:00,497.37,498.33,497.14,497.68,6775.0,497.37,498.33,497.14,497.68,6775.0
2025-05-12 14:20:00,497.98,497.98,497.12,497.31,3002.0,497.98,497.98,497.12,497.31,3002.0
2025-05-12 14:25:00,497.64,497.64,496.98,497.5,3845.0,497.64,497.64,496.98,497.5,3845.0
2025-05-12 14:30:00,497.53,497.55,497.26,497.54,1272.0,497.53,497.55,497.26,497.54,1272.0
2025-05-12 14:35:00,497.54,497.61,496.98,497.42,5277.0,497.54,497.61,496.98,497.42,5277.0
2025-05-12 14:40:00,497.52,497.9,497.11,497.11,9066.0,497.52,497.9,497.11,497.11,9066.0
2025-05-12 14:45:00,497.39,497.72,497.26,497.26,2132.0,497.39,497.72,497.26,497.26,2132.0
2025-05-12 14:50:00,497.21,497.47,496.49,497.17,3288.0,497.21,497.47,496.49,497.17,3288.0
2025-05-12 14:55:00,497.24,497.24,496.55,496.55,5048.0,497.24,497.24,496.55,496.55,5048.0
2025-05-12 15:00:00,496.75,497.05,496.24,497.05,3983.0,496.75,497.05,496.24,497.05,3983.0
2025-05-12 15:05:00,497.56,497.57,497.08,497.13,1350.0,497.56,497.57,497.08,497.13,1350.0
2025-05-12 15:10:00,496.89,497.2,496.71,496.85,2423.0,496.89,497.2,496.71,496.85,2423.0
2025-05-12 15:15:00,496.7,497.0,496.37,496.73,2106.0,496.7,497.0,496.37,496.73,2106.0
2025-05-12 15:20:00,496.66,497.22,496.66,496.85,2704.0,496.66,497.22,496.66,496.85,2704.0
2025-05-12 15:25:00,497.22,497.22,496.18,496.18,1439.0,497.22,497.22,496.18,496.18,1439.0
2025-05-12 15:30:00,496.22,496.44,495.81,496.09,10732.0,496.22,496.44,495.81,496.09,10732.0
2025-05-12 15:35:00,496.02,496.09,495.29,495.58,6561.0,496.02,496.09,495.29,495.58,6561.0
2025-05-12 15:40:00,495.73,495.92,495.09,495.09,5460.0,495.73,495.92,495.09,495.09,5460.0
2025-05-12 15:45:00,495.1,495.51,494.81,495.47,8638.0,495.1,495.51,494.81,495.47,8638.0
2025-05-12 15:50:00,495.14,495.14,494.08,494.08,19156.0,495.14,495.14,494.08,494.08,19156.0
2025-05-12 15:55:00,494.34,495.78,493.96,495.58,60881.0,494.34,495.78,493.96,495.58,60881.0
2025-05-13 09:30:00,496.02,497.0,492.97,494.87,58944.0,496.02,497.0,492.97,494.87,58944.0
2025-05-13 09:35:00,495.16,497.0,494.28,495.77,13017.0,495.16,497.0,494.28,495.77,13017.0
2025-05-13 09:40:00,495.99,497.0,495.92,496.22,22464.0,495.99,497.0,495.92,496.22,22464.0
2025-05-13 09:45:00,496.5,496.6,495.13,495.14,24655.0,496.5,496.6,495.13,495.14,24655.0
2025-05-13 09:50:00,495.5,495.53,494.13,494.13,7239.0,495.5,495.53,494.13,494.13,7239.0
2025-05-13 09:55:00,494.58,495.49,493.72,495.39,8262.0,494.58,495.49,493.72,495.39,8262.0
2025-05-13 10:00:00,495.46,496.72,495.45,496.39,9201.0,495.46,496.72,495.45,496.39,9201.0
2025-05-13 10:05:00,496.74,496.94,496.08,496.83,5013.0,496.74,496.94,496.08,496.83,5013.0
2025-05-13 10:10:00,496.76,497.67,496.33,497.6,3920.0,496.76,497.67,496.33,497.6,3920.0
2025-05-13 10:15:00,497.36,497.99,497.28,497.98,4265.0,497.36,497.99,497.28,497.98,4265.0
2025-05-13 10:20:00,498.11,498.88,497.79,498.69,4234.0,498.11,498.88,497.79,498.69,4234.0
2025-05-13 10:25:00,498.69,499.32,497.99,497.99,5307.0,498.69,499.32,497.99,497.99,5307.0
2025-05-13 10:30:00,498.47,498.87,498.25,498.5,2501.0,498.47,498.87,498.25,498.5,2501.0
2025-05-13 10:35:00,498.31,498.34,497.8,497.93,2242.0,498.31,498.34,497.8,497.93,2242.0
2025-05-13 10:40:00,497.93,498.08,497.48,497.89,6590.0,497.93,498.08,497.48,497.89,6590.0
2025-05-13 10:45:00,497.57,498.1,496.24,497.52,38289.0,497.57,498.1,496.24,497.52,38289.0
2025-05-13 10:50:00,497.71,499.3,497.63,499.06,3598.0,497.71,499.3,497.63,499.06,3598.0
2025-05-13 10:55:00,499.08,500.24,498.95,499.0,7467.0,499.08,500.24,498.95,499.0,7467.0
2025-05-13 11:00:00,498.92,499.99,498.58,499.92,4015.0,498.92,499.99,498.58,499.92,4015.0
2025-05-13 11:05:00,499.28,499.28,498.41,498.85,1874.0,499.28,499.28,498.41,498.85,1874.0
2025-05-13 11:10:00,498.6,499.06,498.59,498.87,1931.0,498.6,499.06,498.59,498.87,1931.0
2025-05-13 11:15:00,498.98,499.46,498.91,498.95,3734.0,498.98,499.46,498.91,498.95,3734.0
2025-05-13 11:20:00,498.87,499.69,498.87,499.53,3321.0,498.87,499.69,498.87,499.53,3321.0
2025-05-13 11:25:00,499.54,500.0,499.29,499.45,4777.0,499.54,500.0,499.29,499.45,4777.0
2025-05-13 11:30:00,499.13,499.75,499.12,499.46,4401.0,499.13,499.75,499.12,499.46,4401.0
2025-05-13 11:35:00,499.38,499.38,498.94,499.3,6208.0,499.38,499.38,498.94,499.3,6208.0
2025-05-13 11:40:00,499.18,499.82,498.97,499.6,5030.0,499.18,499.82,498.97,499.6,5030.0
2025-05-13 11:45:00,499.45,500.29,499.45,499.62,6166.0,499.45,500.29,499.45,499.62,6166.0
2025-05-13 11:50:00,499.41,499.63,499.07,499.16,1576.0,499.41,499.63,499.07,499.16,1576.0
2025-05-13 11:55:00,499.16,499.16,498.67,498.73,1364.0,499.16,499.16,498.67,498.73,1364.0
2025-05-13 12:00:00,498.83,498.84,498.2,498.2,1800.0,498.83,498.84,498.2,498.2,1800.0
2025-05-13 12:05:00,498.47,498.47,497.81,498.1,2077.0,498.47,498.47,497.81,498.1,2077.0
2025-05-13 12:10:00,498.1,499.08,498.09,499.08,4873.0,498.1,499.08,498.09,499.08,4873.0
2025-05-13 12:15:00,498.78,498.78,498.09,498.1,2344.0,498.78,498.78,498.09,498.1,2344.0
2025-05-13 12:20:00,498.04,498.56,497.95,498.3,2718.0,498.04,498.56,497.95,498.3,2718.0
2025-05-13 12:25:00,498.33,498.57,498.23,498.35,1201.0,498.33,498.57,498.23,498.35,1201.0
2025-05-13 12:30:00,498.34,498.38,497.63,497.89,2347.0,498.34,498.38,497.63,497.89,2347.0
2025-05-13 12:35:00,498.06,498.18,497.88,498.01,1579.0,498.06,498.18,497.88,498.01,1579.0
2025-05-13 12:40:00,498.0,498.12,497.57,497.57,2827.0,498.0,498.12,497.57,497.57,2827.0
2025-05-13 12:45:00,497.83,497.85,497.57,497.59,2664.0,497.83,497.85,497.57,497.59,2664.0
2025-05-13 12:50:00,497.43,497.43,496.5,496.99,3562.0,497.43,497.43,496.5,496.99,3562.0
2025-05-13 12:55:00,497.14,497.4,496.92,496.93,2452.0,497.14,497.4,496.92,496.93,2452.0
2025-05-13 13:00:00,497.03,497.26,496.32,496.93,6590.0,497.03,497.26,496.32,496.93,6590.0
2025-05-13 13:05:00,497.15,497.57,496.88,497.21,3188.0,497.15,497.57,496.88,497.21,3188.0
2025-05-13 13:10:00,497.21,497.4,496.88,497.21,2930.0,497.21,497.4,496.88,497.21,2930.0
2025-05-13 13:15:00,497.42,498.48,497.42,498.47,3863.0,497.42,498.48,497.42,498.47,3863.0
2025-05-13 13:20:00,498.44,498.5,497.94,497.94,2719.0,498.44,498.5,497.94,497.94,2719.0
2025-05-13 13:25:00,498.0,498.43,498.0,498.39,6256.0,498.0,498.43,498.0,498.39,6256.0
2025-05-13 13:30:00,498.29,498.68,498.13,498.52,4554.0,498.29,498.68,498.13,498.52,4554.0
2025-05-13 13:35:00,498.55,498.55,497.76,498.18,3105.0,498.55,498.55,497.76,498.18,3105.0
2025-05-13 13:40:00,498.29,498.48,497.92,497.99,2192.0,498.29,498.48,497.92,497.99,2192.0
2025-05-13 13:45:00,498.0,498.26,497.78,498.06,1292.0,498.0,498.26,497.78,498.06,1292.0
2025-05-13 13:50:00,498.07,498.34,498.0,498.08,2232.0,498.07,498.34,498.0,498.08,2232.0
2025-05-13 13:55:00,498.17,498.34,497.81,497.81,2510.0,498.17,498.34,497.81,497.81,2510.0
2025-05-13 14:00:00,498.0,498.31,497.69,498.2,3924.0,498.0,498.31,497.69,498.2,3924.0
2025-05-13 14:05:00,498.21,498.5,497.97,498.32,3491.0,498.21,498.5,497.97,498.32,3491.0
2025-05-13 14:10:00,498.25,499.06,498.24,498.96,5757.0,498.25,499.06,498.24,498.96,5757.0
2025-05-13 14:15:00,498.98,499.57,498.98,499.44,1540.0,498.98,499.57,498.98,499.44,1540.0
2025-05-13 14:20:00,499.43,499.64,499.19,499.21,5150.0,499.43,499.64,499.19,499.21,5150.0
2025-05-13 14:25:00,499.25,499.42,499.14,499.23,4541.0,499.25,499.42,499.14,499.23,4541.0
2025-05-13 14:30:00,498.9,499.3,498.82,498.98,1300.0,498.9,499.3,498.82,498.98,1300.0
2025-05-13 14:35:00,498.96,499.5,498.96,499.5,3343.0,498.96,499.5,498.96,499.5,3343.0
2025-05-13 14:40:00,499.43,499.72,499.32,499.54,3282.0,499.43,499.72,499.32,499.54,3282.0
2025-05-13 14:45:00,499.62,500.0,499.62,499.74,4153.0,499.62,500.0,499.62,499.74,4153.0
2025-05-13 14:50:00,499.81,500.32,499.62,500.0,3186.0,499.81,500.32,499.62,500.0,3186.0
2025-05-13 14:55:00,500.15,500.86,500.14,500.68,2907.0,500.15,500.86,500.14,500.68,2907.0
2025-05-13 15:00:00,500.56,500.56,500.26,500.49,2192.0,500.56,500.56,500.26,500.49,2192.0
2025-05-13 15:05:00,500.39,500.65,500.28,500.43,2609.0,500.39,500.65,500.28,500.43,2609.0
2025-05-13 15:10:00,500.49,500.62,500.28,500.43,3207.0,500.49,500.62,500.28,500.43,3207.0
2025-05-13 15:15:00,500.43,500.74,500.43,500.53,7669.0,500.43,500.74,500.43,500.53,7669.0
2025-05-13 15:20:00,500.56,500.74,500.37,500.52,3035.0,500.56,500.74,500.37,500.52,3035.0
2025-05-13 15:25:00,500.52,500.75,500.19,500.31,4705.0,500.52,500.75,500.19,500.31,4705.0
2025-05-13 15:30:00,500.49,500.88,500.37,500.63,8472.0,500.49,500.88,500.37,500.63,8472.0
2025-05-13 15:35:00,500.65,501.66,500.61,501.66,11496.0,500.65,501.66,500.61,501.66,11496.0
2025-05-13 15:40:00,501.57,501.59,500.91,501.19,10592.0,501.57,501.59,500.91,501.19,10592.0
2025-05-13 15:45:00,500.91,501.09,500.55,500.63,6425.0,500.91,501.09,500.55,500.63,6425.0
2025-05-13 15:50:00,500.77,500.78,499.43,499.74,15997.0,500.77,500.78,499.43,499.74,15997.0
2025-05-13 15:55:00,499.74,499.82,498.33,498.38,73551.0,499.74,499.82,498.33,498.38,73551.0
2025-05-14 09:30:00,498.77,500.34,496.4,498.25,39387.0,498.77,500.34,496.4,498.25,39387.0
2025-05-14 09:35:00,499.48,501.02,499.19,500.62,9805.0,499.48,501.02,499.19,500.62,9805.0
2025-05-14 09:40:00,500.62,500.9,499.89,500.13,10040.0,500.62,500.9,499.89,500.13,10040.0
2025-05-14 09:45:00,500.19,500.64,498.62,499.15,25152.0,500.19,500.64,498.62,499.15,25152.0
2025-05-14 09:50:00,499.21,500.03,498.19,498.57,6789.0,499.21,500.03,498.19,498.57,6789.0
2025-05-14 09:55:00,499.0,499.36,498.16,498.94,10374.0,499.0,499.36,498.16,498.94,10374.0
2025-05-14 10:00:00,498.94,498.94,497.72,498.29,6908.0,498.94,498.94,497.72,498.29,6908.0
2025-05-14 10:05:00,498.09,498.09,496.95,497.18,4684.0,498.09,498.09,496.95,497.18,4684.0
2025-05-14 10:10:00,497.15,498.45,496.64,498.34,8456.0,497.15,498.45,496.64,498.34,8456.0
2025-05-14 10:15:00,498.61,498.62,497.94,498.42,3237.0,498.61,498.62,497.94,498.42,3237.0
2025-05-14 10:20:00,498.69,499.48,498.42,499.03,18638.0,498.69,499.48,498.42,499.03,18638.0
2025-05-14 10:25:00,498.85,499.21,498.11,498.48,4617.0,498.85,499.21,498.11,498.48,4617.0
2025-05-14 10:30:00,498.22,499.09,498.21,498.74,1727.0,498.22,499.09,498.21,498.74,1727.0
2025-05-14 10:35:00,498.75,498.75,497.93,497.97,2945.0,498.75,498.75,497.93,497.97,2945.0
2025-05-14 10:40:00,498.41,498.65,498.23,498.23,1382.0,498.41,498.65,498.23,498.23,1382.0
2025-05-14 10:45:00,498.0,498.38,497.95,498.08,700.0,498.0,498.38,497.95,498.08,700.0
2025-05-14 10:50:00,498.71,499.09,498.51,498.8,4906.0,498.71,499.09,498.51,498.8,4906.0
2025-05-14 10:55:00,498.87,498.87,497.97,498.25,5879.0,498.87,498.87,497.97,498.25,5879.0
2025-05-14 11:00:00,498.33,498.33,496.96,496.98,4211.0,498.33,498.33,496.96,496.98,4211.0
2025-05-14 11:05:00,496.69,497.24,496.46,497.24,2727.0,496.69,497.24,496.46,497.24,2727.0
2025-05-14 11:10:00,497.41,498.04,497.17,498.04,1845.0,497.41,498.04,497.17,498.04,1845.0
2025-05-14 11:15:00,498.13,498.13,497.43,497.43,1485.0,498.13,498.13,497.43,497.43,1485.0
2025-05-14 11:20:00,497.46,498.49,497.38,498.49,2192.0,497.46,498.49,497.38,498.49,2192.0
2025-05-14 11:25:00,498.49,498.83,498.49,498.74,900.0,498.49,498.83,498.49,498.74,900.0
2025-05-14 11:30:00,498.54,499.28,498.43,499.28,2751.0,498.54,499.28,498.43,499.28,2751.0
2025-05-14 11:35:00,499.26,499.31,498.95,499.2,1834.0,499.26,499.31,498.95,499.2,1834.0
2025-05-14 11:40:00,498.95,499.32,498.05,498.05,4805.0,498.95,499.32,498.05,498.05,4805.0
2025-05-14 11:45:00,498.03,498.49,497.65,498.49,4893.0,498.03,498.49,497.65,498.49,4893.0
2025-05-14 11:50:00,498.49,498.7,498.18,498.52,3574.0,498.49,498.7,498.18,498.52,3574.0
2025-05-14 11:55:00,498.21,498.53,497.82,498.53,6621.0,498.21,498.53,497.82,498.53,6621.0
2025-05-14 12:00:00,498.4,498.84,498.21,498.65,3474.0,498.4,498.84,498.21,498.65,3474.0
2025-05-14 12:05:00,498.75,499.02,498.39,498.57,1912.0,498.75,499.02,498.39,498.57,1912.0
2025-05-14 12:10:00,498.9,499.09,498.46,498.46,3442.0,498.9,499.09,498.46,498.46,3442.0
2025-05-14 12:15:00,498.64,498.93,498.51,498.51,894.0,498.64,498.93,498.51,498.51,894.0
2025-05-14 12:20:00,498.53,498.94,498.23,498.94,3277.0,498.53,498.94,498.23,498.94,3277.0
2025-05-14 12:25:00,498.86,499.1,498.83,499.06,1700.0,498.86,499.1,498.83,499.06,1700.0
2025-05-14 12:30:00,498.83,499.19,498.03,498.43,6758.0,498.83,499.19,498.03,498.43,6758.0
2025-05-14 12:35:00,498.22,498.35,497.6,497.76,2919.0,498.22,498.35,497.6,497.76,2919.0
2025-05-14 12:40:00,497.49,497.49,497.25,497.47,1005.0,497.49,497.49,497.25,497.47,1005.0
2025-05-14 12:45:00,497.33,497.91,497.28,497.41,2531.0,497.33,497.91,497.28,497.41,2531.0
2025-05-14 12:50:00,497.76,497.97,497.26,497.97,2637.0,497.76,497.97,497.26,497.97,2637.0
2025-05-14 12:55:00,497.75,498.16,497.54,498.15,2145.0,497.75,498.16,497.54,498.15,2145.0
2025-05-14 13:00:00,498.14,498.33,497.73,497.73,3455.0,498.14,498.33,497.73,497.73,3455.0
2025-05-14 13:05:00,498.34,498.34,497.73,498.04,2141.0,498.34,498.34,497.73,498.04,2141.0
2025-05-14 13:10:00,497.75,497.92,497.24,497.24,3207.0,497.75,497.92,497.24,497.24,3207.0
2025-05-14 13:15:00,497.33,497.53,496.99,497.29,10751.0,497.33,497.53,496.99,497.29,10751.0
2025-05-14 13:20:00,497.29,497.29,496.06,496.27,4296.0,497.29,497.29,496.06,496.27,4296.0
2025-05-14 13:25:00,496.41,496.81,496.15,496.76,2904.0,496.41,496.81,496.15,496.76,2904.0
2025-05-14 13:30:00,496.86,497.04,496.41,496.6,2091.0,496.86,497.04,496.41,496.6,2091.0
2025-05-14 13:35:00,496.51,497.21,496.51,497.18,4100.0,496.51,497.21,496.51,497.18,4100.0
2025-05-14 13:40:00,497.17,497.5,497.01,497.24,4447.0,497.17,497.5,497.01,497.24,4447.0
2025-05-14 13:45:00,497.18,497.27,496.98,497.18,915.0,497.18,497.27,496.98,497.18,915.0
2025-05-14 13:50:00,497.22,497.9,497.22,497.71,3211.0,497.22,497.9,497.22,497.71,3211.0
2025-05-14 13:55:00,497.63,497.85,497.5,497.8,3562.0,497.63,497.85,497.5,497.8,3562.0
2025-05-14 14:00:00,497.68,498.5,497.58,498.5,5220.0,497.68,498.5,497.58,498.5,5220.0
2025-05-14 14:05:00,498.6,498.61,497.93,497.93,2535.0,498.6,498.61,497.93,497.93,2535.0
2025-05-14 14:10:00,497.86,498.03,497.73,498.03,1858.0,497.86,498.03,497.73,498.03,1858.0
2025-05-14 14:15:00,497.96,498.63,497.85,498.37,6421.0,497.96,498.63,497.85,498.37,6421.0
2025-05-14 14:20:00,498.29,499.0,498.28,498.46,2350.0,498.29,499.0,498.28,498.46,2350.0
2025-05-14 14:25:00,498.46,498.46,497.72,498.23,8183.0,498.46,498.46,497.72,498.23,8183.0
2025-05-14 14:30:00,498.41,499.18,498.18,499.18,5122.0,498.41,499.18,498.18,499.18,5122.0
2025-05-14 14:35:00,498.85,499.19,498.85,499.17,2005.0,498.85,499.19,498.85,499.17,2005.0
2025-05-14 14:40:00,498.94,499.45,498.94,499.45,2169.0,498.94,499.45,498.94,499.45,2169.0
2025-05-14 14:45:00,499.41,499.45,499.0,499.16,4146.0,499.41,499.45,499.0,499.16,4146.0
2025-05-14 14:50:00,499.16,499.22,498.81,499.03,5204.0,499.16,499.22,498.81,499.03,5204.0
2025-05-14 14:55:00,498.74,498.92,498.41,498.76,4002.0,498.74,498.92,498.41,498.76,4002.0
2025-05-14 15:00:00,498.76,498.91,498.3,498.51,5882.0,498.76,498.91,498.3,498.51,5882.0
2025-05-14 15:05:00,498.49,498.8,498.35,498.72,7058.0,498.49,498.8,498.35,498.72,7058.0
2025-05-14 15:10:00,498.92,499.03,498.64,498.64,4033.0,498.92,499.03,498.64,498.64,4033.0
2025-05-14 15:15:00,498.9,499.03,498.41,498.56,7505.0,498.9,499.03,498.41,498.56,7505.0
2025-05-14 15:20:00,498.42,498.49,497.8,498.0,6597.0,498.42,498.49,497.8,498.0,6597.0
2025-05-14 15:25:00,498.0,498.01,497.44,497.67,6314.0,498.0,498.01,497.44,497.67,6314.0
2025-05-14 15:30:00,497.62,498.2,497.46,498.17,11128.0,497.62,498.2,497.46,498.17,11128.0
2025-05-14 15:35:00,498.17,498.68,497.85,498.0,14854.0,498.17,498.68,497.85,498.0,14854.0
2025-05-14 15:40:00,497.9,497.92,497.2,497.56,12287.0,497.9,497.92,497.2,497.56,12287.0
2025-05-14 15:45:00,497.32,497.61,496.61,497.22,19109.0,497.32,497.61,496.61,497.22,19109.0
2025-05-14 15:50:00,497.57,498.41,497.52,497.93,16384.0,497.57,498.41,497.52,497.93,16384.0
2025-05-14 15:55:00,497.89,498.02,496.2,496.94,122109.0,497.89,498.02,496.2,496.94,122109.0
2025-05-15 09:30:00,517.35,529.15,517.35,523.99,106317.0,517.35,529.15,517.35,523.99,106317.0
2025-05-15 09:35:00,525.49,525.49,517.41,519.86,75717.0,525.49,525.49,517.41,519.86,75717.0
2025-05-15 09:40:00,520.33,520.37,518.02,519.98,40831.0,520.33,520.37,518.02,519.98,40831.0
2025-05-15 09:45:00,519.58,520.67,518.71,520.28,31793.0,519.58,520.67,518.71,520.28,31793.0
2025-05-15 09:50:00,520.39,522.63,519.98,520.91,21683.0,520.39,522.63,519.98,520.91,21683.0
2025-05-15 09:55:00,521.27,524.06,521.07,523.07,29219.0,521.27,524.06,521.07,523.07,29219.0
2025-05-15 10:00:00,523.45,527.99,523.37,527.31,54686.0,523.45,527.99,523.37,527.31,54686.0
2025-05-15 10:05:00,527.3,531.54,526.56,529.25,57919.0,527.3,531.54,526.56,529.25,57919.0
2025-05-15 10:10:00,528.71,530.55,527.51,528.06,34454.0,528.71,530.55,527.51,528.06,34454.0
2025-05-15 10:15:00,527.65,527.74,522.43,522.7,19675.0,527.65,527.74,522.43,522.7,19675.0
2025-05-15 10:20:00,522.81,523.81,521.4,522.0,25120.0,522.81,523.81,521.4,522.0,25120.0
2025-05-15 10:25:00,521.27,521.64,518.94,519.82,31559.0,521.27,521.64,518.94,519.82,31559.0
2025-05-15 10:30:00,519.31,520.12,517.51,520.06,20496.0,519.31,520.12,517.51,520.06,20496.0
2025-05-15 10:35:00,519.51,520.92,518.23,520.36,13325.0,519.51,520.92,518.23,520.36,13325.0
2025-05-15 10:40:00,520.22,522.38,520.03,521.0,18137.0,520.22,522.38,520.03,521.0,18137.0
2025-05-15 10:45:00,520.91,522.71,520.45,520.93,42164.0,520.91,522.71,520.45,520.93,42164.0
2025-05-15 10:50:00,520.93,521.89,520.09,520.8,5869.0,520.93,521.89,520.09,520.8,5869.0
2025-05-15 10:55:00,520.79,522.81,520.17,521.85,21144.0,520.79,522.81,520.17,521.85,21144.0
2025-05-15 11:00:00,521.74,522.56,521.49,522.45,16067.0,521.74,522.56,521.49,522.45,16067.0
2025-05-15 11:05:00,522.21,522.68,521.21,521.6,8270.0,522.21,522.68,521.21,521.6,8270.0
2025-05-15 11:10:00,521.58,521.89,519.14,520.73,13834.0,521.58,521.89,519.14,520.73,13834.0
2025-05-15 11:15:00,519.79,523.56,519.73,522.97,13165.0,519.79,523.56,519.73,522.97,13165.0
2025-05-15 11:20:00,523.06,523.6,522.49,522.5,12058.0,523.06,523.6,522.49,522.5,12058.0
2025-05-15 11:25:00,522.21,523.54,521.94,523.22,21985.0,522.21,523.54,521.94,523.22,21985.0
2025-05-15 11:30:00,523.26,523.33,522.0,522.79,9649.0,523.26,523.33,522.0,522.79,9649.0
2025-05-15 11:35:00,522.8,523.11,522.19,522.76,20210.0,522.8,523.11,522.19,522.76,20210.0
2025-05-15 11:40:00,522.4,523.75,522.4,523.46,18459.0,522.4,523.75,522.4,523.46,18459.0
2025-05-15 11:45:00,523.32,523.71,522.87,523.19,16100.0,523.32,523.71,522.87,523.19,16100.0
2025-05-15 11:50:00,523.19,523.35,522.76,523.18,8107.0,523.19,523.35,522.76,523.18,8107.0
2025-05-15 11:55:00,523.0,523.37,521.22,522.13,10200.0,523.0,523.37,521.22,522.13,10200.0
2025-05-15 12:00:00,521.64,523.58,521.64,522.73,5899.0,521.64,523.58,521.64,522.73,5899.0
2025-05-15 12:05:00,522.59,522.99,520.29,520.76,16459.0,522.59,522.99,520.29,520.76,16459.0
2025-05-15 12:10:00,521.05,521.49,518.69,518.77,7826.0,521.05,521.49,518.69,518.77,7826.0
2025-05-15 12:15:00,519.15,519.16,515.81,517.24,24390.0,519.15,519.16,515.81,517.24,24390.0
2025-05-15 12:20:00,516.96,517.61,515.67,516.31,7855.0,516.96,517.61,515.67,516.31,7855.0
2025-05-15 12:25:00,516.61,516.75,514.62,516.75,9653.0,516.61,516.75,514.62,516.75,9653.0
2025-05-15 12:30:00,516.85,517.12,516.1,516.85,14184.0,516.85,517.12,516.1,516.85,14184.0
2025-05-15 12:35:00,516.79,516.8,515.19,515.35,16492.0,516.79,516.8,515.19,515.35,16492.0
2025-05-15 12:40:00,515.29,515.9,513.5,515.36,7424.0,515.29,515.9,513.5,515.36,7424.0
2025-05-15 12:45:00,515.8,517.87,515.47,515.98,13946.0,515.8,517.87,515.47,515.98,13946.0
2025-05-15 12:50:00,515.55,515.93,513.71,513.71,15112.0,515.55,515.93,513.71,513.71,15112.0
2025-05-15 12:55:00,513.53,514.79,512.86,513.91,7881.0,513.53,514.79,512.86,513.91,7881.0
2025-05-15 13:00:00,514.16,515.7,513.81,515.67,7313.0,514.16,515.7,513.81,515.67,7313.0
2025-05-15 13:05:00,515.67,516.38,513.55,513.75,5845.0,515.67,516.38,513.55,513.75,5845.0
2025-05-15 13:10:00,513.75,513.75,512.0,513.56,8054.0,513.75,513.75,512.0,513.56,8054.0
2025-05-15 13:15:00,513.56,513.56,510.55,511.14,12938.0,513.56,513.56,510.55,511.14,12938.0
2025-05-15 13:20:00,510.89,510.89,509.81,510.35,19073.0,510.89,510.89,509.81,510.35,19073.0
2025-05-15 13:25:00,510.35,510.69,509.04,509.04,12756.0,510.35,510.69,509.04,509.04,12756.0
2025-05-15 13:30:00,509.35,509.45,508.27,508.33,6217.0,509.35,509.45,508.27,508.33,6217.0
2025-05-15 13:35:00,508.64,509.83,508.6,509.63,2994.0,508.64,509.83,508.6,509.63,2994.0
2025-05-15 13:40:00,509.6,510.22,509.06,509.85,8145.0,509.6,510.22,509.06,509.85,8145.0
2025-05-15 13:45:00,509.85,509.88,508.2,508.61,8860.0,509.85,509.88,508.2,508.61,8860.0
2025-05-15 13:50:00,508.78,510.11,508.78,509.86,22929.0,508.78,510.11,508.78,509.86,22929.0
2025-05-15 13:55:00,510.03,510.13,509.49,509.89,9577.0,510.03,510.13,509.49,509.89,9577.0
2025-05-15 14:00:00,509.89,511.13,509.26,510.81,7135.0,509.89,511.13,509.26,510.81,7135.0
2025-05-15 14:05:00,511.3,512.09,511.19,512.05,11111.0,511.3,512.09,511.19,512.05,11111.0
2025-05-15 14:10:00,512.08,512.7,511.65,512.28,4784.0,512.08,512.7,511.65,512.28,4784.0
2025-05-15 14:15:00,512.25,513.61,511.79,512.9,7010.0,512.25,513.61,511.79,512.9,7010.0
2025-05-15 14:20:00,513.0,513.41,512.23,513.36,3603.0,513.0,513.41,512.23,513.36,3603.0
2025-05-15 14:25:00,513.31,514.57,513.03,513.06,12039.0,513.31,514.57,513.03,513.06,12039.0
2025-05-15 14:30:00,513.57,515.21,513.56,515.11,19410.0,513.57,515.21,513.56,515.11,19410.0
2025-05-15 14:35:00,515.08,516.91,514.7,516.23,26213.0,515.08,516.91,514.7,516.23,26213.0
2025-05-15 14:40:00,516.26,516.55,515.76,516.13,8759.0,516.26,516.55,515.76,516.13,8759.0
2025-05-15 14:45:00,516.24,517.0,515.89,516.97,12480.0,516.24,517.0,515.89,516.97,12480.0
2025-05-15 14:50:00,516.97,517.15,516.06,517.07,5525.0,516.97,517.15,516.06,517.07,5525.0
2025-05-15 14:55:00,517.11,517.33,516.39,516.69,6192.0,517.11,517.33,516.39,516.69,6192.0
2025-05-15 15:00:00,516.95,517.53,516.27,516.85,10327.0,516.95,517.53,516.27,516.85,10327.0
2025-05-15 15:05:00,516.84,517.16,515.98,516.07,7066.0,516.84,517.16,515.98,516.07,7066.0
2025-05-15 15:10:00,515.98,517.4,515.7,517.25,16712.0,515.98,517.4,515.7,517.25,16712.0
2025-05-15 15:15:00,517.6,517.6,516.17,516.17,24834.0,517.6,517.6,516.17,516.17,24834.0
2025-05-15 15:20:00,516.25,517.48,516.02,517.09,11881.0,516.25,517.48,516.02,517.09,11881.0
2025-05-15 15:25:00,517.11,518.87,516.85,518.87,37641.0,517.11,518.87,516.85,518.87,37641.0
2025-05-15 15:30:00,518.62,519.95,517.86,518.32,22933.0,518.62,519.95,517.86,518.32,22933.0
2025-05-15 15:35:00,518.32,518.32,517.31,517.77,15742.0,518.32,518.32,517.31,517.77,15742.0
2025-05-15 15:40:00,517.77,518.22,517.23,518.11,18081.0,517.77,518.22,517.23,518.11,18081.0
2025-05-15 15:45:00,518.11,518.12,517.03,517.18,15587.0,518.11,518.12,517.03,517.18,15587.0
2025-05-15 15:50:00,517.32,517.5,516.21,516.21,52742.0,517.32,517.5,516.21,516.21,52742.0
2025-05-15 15:55:00,516.21,516.47,514.49,515.99,100634.0,516.21,516.47,514.49,515.99,100634.0
2025-05-16 09:30:00,515.8,520.0,515.8,518.56,101760.0,515.8,520.0,515.8,518.56,101760.0
2025-05-16 09:35:00,518.03,520.25,518.01,519.3,13690.0,518.03,520.25,518.01,519.3,13690.0
2025-05-16 09:40:00,519.59,521.74,519.47,520.83,20971.0,519.59,521.74,519.47,520.83,20971.0
2025-05-16 09:45:00,520.47,522.48,520.4,521.87,8305.0,520.47,522.48,520.4,521.87,8305.0
2025-05-16 09:50:00,522.08,522.46,520.93,521.64,5549.0,522.08,522.46,520.93,521.64,5549.0
2025-05-16 09:55:00,522.15,523.1,521.8,522.76,16095.0,522.15,523.1,521.8,522.76,16095.0
2025-05-16 10:00:00,522.44,523.83,521.69,523.59,10884.0,522.44,523.83,521.69,523.59,10884.0
2025-05-16 10:05:00,523.56,525.11,522.38,524.78,44486.0,523.56,525.11,522.38,524.78,44486.0
2025-05-16 10:10:00,524.93,526.88,524.63,526.45,80224.0,524.93,526.88,524.63,526.45,80224.0
2025-05-16 10:15:00,526.59,528.24,526.36,527.83,9382.0,526.59,528.24,526.36,527.83,9382.0
2025-05-16 10:20:00,527.38,530.0,527.36,529.99,20752.0,527.38,530.0,527.36,529.99,20752.0
2025-05-16 10:25:00,530.08,531.0,528.73,529.09,15273.0,530.08,531.0,528.73,529.09,15273.0
2025-05-16 10:30:00,528.73,528.73,527.34,528.23,16446.0,528.73,528.73,527.34,528.23,16446.0
2025-05-16 10:35:00,527.88,530.23,527.54,529.56,25234.0,527.88,530.23,527.54,529.56,25234.0
2025-05-16 10:40:00,529.32,529.32,527.9,528.01,12108.0,529.32,529.32,527.9,528.01,12108.0
2025-05-16 10:45:00,527.7,528.8,526.37,528.02,14699.0,527.7,528.8,526.37,528.02,14699.0
2025-05-16 10:50:00,528.02,528.15,526.93,526.94,8032.0,528.02,528.15,526.93,526.94,8032.0
2025-05-16 10:55:00,526.93,527.34,526.53,527.0,3460.0,526.93,527.34,526.53,527.0,3460.0
2025-05-16 11:00:00,527.59,527.59,526.55,526.55,2620.0,527.59,527.59,526.55,526.55,2620.0
2025-05-16 11:05:00,526.49,527.27,526.46,527.24,2818.0,526.49,527.27,526.46,527.24,2818.0
2025-05-16 11:10:00,527.24,527.46,526.67,526.93,5791.0,527.24,527.46,526.67,526.93,5791.0
2025-05-16 11:15:00,527.32,527.39,525.44,525.44,6929.0,527.32,527.39,525.44,525.44,6929.0
2025-05-16 11:20:00,525.3,526.03,525.21,525.51,3811.0,525.3,526.03,525.21,525.51,3811.0
2025-05-16 11:25:00,525.5,526.34,525.49,525.84,4359.0,525.5,526.34,525.49,525.84,4359.0
2025-05-16 11:30:00,526.1,526.53,525.67,526.47,1943.0,526.1,526.53,525.67,526.47,1943.0
2025-05-16 11:35:00,526.72,526.89,526.05,526.43,3163.0,526.72,526.89,526.05,526.43,3163.0
2025-05-16 11:40:00,526.43,527.34,526.13,527.34,5612.0,526.43,527.34,526.13,527.34,5612.0
2025-05-16 11:45:00,527.1,527.18,526.66,526.86,6882.0,527.1,527.18,526.66,526.86,6882.0
2025-05-16 11:50:00,526.95,527.62,526.72,527.29,7958.0,526.95,527.62,526.72,527.29,7958.0
2025-05-16 11:55:00,527.31,528.64,527.3,528.32,15076.0,527.31,528.64,527.3,528.32,15076.0
2025-05-16 12:00:00,528.5,529.04,528.31,529.04,8099.0,528.5,529.04,528.31,529.04,8099.0
2025-05-16 12:05:00,529.1,529.73,528.76,529.71,9943.0,529.1,529.73,528.76,529.71,9943.0
2025-05-16 12:10:00,529.64,529.93,527.95,528.85,15718.0,529.64,529.93,527.95,528.85,15718.0
2025-05-16 12:15:00,528.9,530.13,528.83,529.69,6319.0,528.9,530.13,528.83,529.69,6319.0
2025-05-16 12:20:00,529.78,530.74,529.77,530.74,4498.0,529.78,530.74,529.77,530.74,4498.0
2025-05-16 12:25:00,530.51,531.32,530.29,531.14,7316.0,530.51,531.32,530.29,531.14,7316.0
2025-05-16 12:30:00,531.14,532.62,531.14,532.62,13251.0,531.14,532.62,531.14,532.62,13251.0
2025-05-16 12:35:00,532.63,532.95,532.07,532.76,18452.0,532.63,532.95,532.07,532.76,18452.0
2025-05-16 12:40:00,532.76,533.2,531.74,531.76,14511.0,532.76,533.2,531.74,531.76,14511.0
2025-05-16 12:45:00,531.73,532.04,531.42,531.52,10511.0,531.73,532.04,531.42,531.52,10511.0
2025-05-16 12:50:00,531.6,532.1,531.6,531.83,5249.0,531.6,532.1,531.6,531.83,5249.0
2025-05-16 12:55:00,531.8,532.44,531.8,532.3,2839.0,531.8,532.44,531.8,532.3,2839.0
2025-05-16 13:00:00,532.3,532.3,531.44,531.75,10572.0,532.3,532.3,531.44,531.75,10572.0
2025-05-16 13:05:00,531.74,531.74,530.46,530.8,5889.0,531.74,531.74,530.46,530.8,5889.0
2025-05-16 13:10:00,530.77,531.59,530.53,531.22,2974.0,530.77,531.59,530.53,531.22,2974.0
2025-05-16 13:15:00,531.35,532.14,531.35,532.0,6915.0,531.35,532.14,531.35,532.0,6915.0
2025-05-16 13:20:00,532.0,532.0,531.4,531.88,7836.0,532.0,532.0,531.4,531.88,7836.0
2025-05-16 13:25:00,531.99,532.77,531.99,532.24,4316.0,531.99,532.77,531.99,532.24,4316.0
2025-05-16 13:30:00,532.55,533.32,532.53,533.21,15959.0,532.55,533.32,532.53,533.21,15959.0
2025-05-16 13:35:00,533.1,533.57,533.0,533.25,8188.0,533.1,533.57,533.0,533.25,8188.0
2025-05-16 13:40:00,532.99,533.3,532.43,532.82,20802.0,532.99,533.3,532.43,532.82,20802.0
2025-05-16 13:45:00,532.95,533.16,532.6,532.6,7603.0,532.95,533.16,532.6,532.6,7603.0
2025-05-16 13:50:00,532.71,532.98,532.27,532.27,12650.0,532.71,532.98,532.27,532.27,12650.0
2025-05-16 13:55:00,532.34,532.51,532.22,532.33,4282.0,532.34,532.51,532.22,532.33,4282.0
2025-05-16 14:00:00,532.33,533.24,532.05,533.22,7386.0,532.33,533.24,532.05,533.22,7386.0
2025-05-16 14:05:00,533.38,533.54,532.7,533.01,9228.0,533.38,533.54,532.7,533.01,9228.0
2025-05-16 14:10:00,532.7,533.13,532.7,532.96,7679.0,532.7,533.13,532.7,532.96,7679.0
2025-05-16 14:15:00,533.1,533.1,532.02,532.34,16376.0,533.1,533.1,532.02,532.34,16376.0
2025-05-16 14:20:00,532.07,532.33,531.34,531.34,5754.0,532.07,532.33,531.34,531.34,5754.0
2025-05-16 14:25:00,531.34,531.79,531.06,531.43,3730.0,531.34,531.79,531.06,531.43,3730.0
2025-05-16 14:30:00,531.21,531.47,530.7,530.86,5990.0,531.21,531.47,530.7,530.86,5990.0
2025-05-16 14:35:00,530.97,531.98,530.49,531.95,5123.0,530.97,531.98,530.49,531.95,5123.0
2025-05-16 14:40:00,532.35,532.44,531.81,532.36,6106.0,532.35,532.44,531.81,532.36,6106.0
2025-05-16 14:45:00,532.31,532.6,532.13,532.31,2968.0,532.31,532.6,532.13,532.31,2968.0
2025-05-16 14:50:00,532.15,532.15,531.81,531.87,9640.0,532.15,532.15,531.81,531.87,9640.0
2025-05-16 14:55:00,531.86,531.88,531.27,531.5,5123.0,531.86,531.88,531.27,531.5,5123.0
2025-05-16 15:00:00,531.42,532.13,531.34,531.95,3230.0,531.42,532.13,531.34,531.95,3230.0
2025-05-16 15:05:00,532.16,533.72,532.03,533.46,19446.0,532.16,533.72,532.03,533.46,19446.0
2025-05-16 15:10:00,533.66,533.78,532.54,532.65,12290.0,533.66,533.78,532.54,532.65,12290.0
2025-05-16 15:15:00,532.64,532.66,531.69,532.0,8539.0,532.64,532.66,531.69,532.0,8539.0
2025-05-16 15:20:00,532.03,532.03,531.4,531.4,7958.0,532.03,532.03,531.4,531.4,7958.0
2025-05-16 15:25:00,531.58,531.58,531.19,531.19,6625.0,531.58,531.58,531.19,531.19,6625.0
2025-05-16 15:30:00,531.09,531.32,530.37,530.9,13958.0,531.09,531.32,530.37,530.9,13958.0
2025-05-16 15:35:00,530.85,530.85,529.66,529.67,26503.0,530.85,530.85,529.66,529.67,26503.0
2025-05-16 15:40:00,529.68,530.42,529.47,530.28,10816.0,529.68,530.42,529.47,530.28,10816.0
2025-05-16 15:45:00,530.28,531.32,529.49,530.81,23186.0,530.28,531.32,529.49,530.81,23186.0
2025-05-16 15:50:00,530.4,531.96,530.0,531.05,17594.0,530.4,531.96,530.0,531.05,17594.0
2025-05-16 15:55:00,531.0,531.93,530.81,531.57,86757.0,531.0,531.93,530.81,531.57,86757.0
2025-05-19 09:30:00,526.01,527.25,522.94,524.85,30856.0,526.01,527.25,522.94,524.85,30856.0
2025-05-19 09:35:00,524.01,524.4,521.55,522.95,7310.0,524.01,524.4,521.55,522.95,7310.0
2025-05-19 09:40:00,523.19,524.29,522.46,523.23,3332.0,523.19,524.29,522.46,523.23,3332.0
2025-05-19 09:45:00,523.1,524.56,522.47,524.56,11422.0,523.1,524.56,522.47,524.56,11422.0
2025-05-19 09:50:00,524.55,525.68,523.86,525.68,4228.0,524.55,525.68,523.86,525.68,4228.0
2025-05-19 09:55:00,525.97,527.99,525.97,527.95,5560.0,525.97,527.99,525.97,527.95,5560.0
2025-05-19 10:00:00,528.0,528.7,527.72,528.12,13226.0,528.0,528.7,527.72,528.12,13226.0
2025-05-19 10:05:00,528.12,528.93,527.89,528.55,7255.0,528.12,528.93,527.89,528.55,7255.0
2025-05-19 10:10:00,528.56,529.06,528.11,528.25,14496.0,528.56,529.06,528.11,528.25,14496.0
2025-05-19 10:15:00,528.38,529.22,528.36,528.72,4063.0,528.38,529.22,528.36,528.72,4063.0
2025-05-19 10:20:00,528.71,528.72,527.39,527.75,3831.0,528.71,528.72,527.39,527.75,3831.0
2025-05-19 10:25:00,526.94,527.03,525.78,526.56,8471.0,526.94,527.03,525.78,526.56,8471.0
2025-05-19 10:30:00,526.98,527.46,526.32,527.26,4247.0,526.98,527.46,526.32,527.26,4247.0
2025-05-19 10:35:00,527.55,528.42,527.53,528.42,3820.0,527.55,528.42,527.53,528.42,3820.0
2025-05-19 10:40:00,528.6,529.21,528.35,528.86,10981.0,528.6,529.21,528.35,528.86,10981.0
2025-05-19 10:45:00,528.86,528.97,528.11,528.12,10587.0,528.86,528.97,528.11,528.12,10587.0
2025-05-19 10:50:00,528.11,528.11,527.28,527.74,12892.0,528.11,528.11,527.28,527.74,12892.0
2025-05-19 10:55:00,527.74,528.26,527.28,527.88,8024.0,527.74,528.26,527.28,527.88,8024.0
2025-05-19 11:00:00,527.92,529.09,527.76,528.71,8029.0,527.92,529.09,527.76,528.71,8029.0
2025-05-19 11:05:00,528.78,529.24,528.78,529.24,961.0,528.78,529.24,528.78,529.24,961.0
2025-05-19 11:10:00,529.26,529.69,528.28,529.43,14418.0,529.26,529.69,528.28,529.43,14418.0
2025-05-19 11:15:00,529.53,529.89,529.27,529.55,2589.0,529.53,529.89,529.27,529.55,2589.0
2025-05-19 11:20:00,529.56,530.23,529.2,529.23,15788.0,529.56,530.23,529.2,529.23,15788.0
2025-05-19 11:25:00,529.3,529.52,529.0,529.08,3833.0,529.3,529.52,529.0,529.08,3833.0
2025-05-19 11:30:00,529.19,530.16,529.02,530.13,3436.0,529.19,530.16,529.02,530.13,3436.0
2025-05-19 11:35:00,530.0,530.77,529.82,530.77,3288.0,530.0,530.77,529.82,530.77,3288.0
2025-05-19 11:40:00,530.97,531.46,530.83,530.95,4631.0,530.97,531.46,530.83,530.95,4631.0
2025-05-19 11:45:00,531.11,531.47,530.48,530.48,5260.0,531.11,531.47,530.48,530.48,5260.0
2025-05-19 11:50:00,530.44,530.53,529.98,530.42,2300.0,530.44,530.53,529.98,530.42,2300.0
2025-05-19 11:55:00,530.58,530.59,530.16,530.38,1350.0,530.58,530.59,530.16,530.38,1350.0
2025-05-19 12:00:00,530.16,530.67,530.16,530.66,606.0,530.16,530.67,530.16,530.66,606.0
2025-05-19 12:05:00,530.67,530.96,530.67,530.84,2864.0,530.67,530.96,530.67,530.84,2864.0
2025-05-19 12:10:00,530.51,531.01,530.5,530.92,1200.0,530.51,531.01,530.5,530.92,1200.0
2025-05-19 12:15:00,531.0,531.32,530.57,531.32,11154.0,531.0,531.32,530.57,531.32,11154.0
2025-05-19 12:20:00,531.45,531.85,531.25,531.8,1269.0,531.45,531.85,531.25,531.8,1269.0
2025-05-19 12:25:00,531.76,532.47,531.76,532.47,2851.0,531.76,532.47,531.76,532.47,2851.0
2025-05-19 12:30:00,532.23,532.24,531.82,531.87,2702.0,532.23,532.24,531.82,531.87,2702.0
2025-05-19 12:35:00,531.95,531.95,531.55,531.69,2633.0,531.95,531.95,531.55,531.69,2633.0
2025-05-19 12:40:00,531.62,531.62,531.21,531.48,7836.0,531.62,531.62,531.21,531.48,7836.0
2025-05-19 12:45:00,531.62,531.85,531.42,531.85,1787.0,531.62,531.85,531.42,531.85,1787.0
2025-05-19 12:50:00,531.88,532.4,531.88,532.15,2739.0,531.88,532.4,531.88,532.15,2739.0
2025-05-19 12:55:00,532.17,532.39,532.17,532.18,915.0,532.17,532.39,532.17,532.18,915.0
2025-05-19 13:00:00,532.04,532.31,531.88,532.31,4847.0,532.04,532.31,531.88,532.31,4847.0
2025-05-19 13:05:00,532.23,532.23,531.95,532.18,500.0,532.23,532.23,531.95,532.18,500.0
2025-05-19 13:10:00,532.2,532.2,531.13,531.22,4740.0,532.2,532.2,531.13,531.22,4740.0
2025-05-19 13:15:00,531.1,531.1,530.69,530.75,1630.0,531.1,531.1,530.69,530.75,1630.0
2025-05-19 13:20:00,530.52,531.4,530.52,531.4,1502.0,530.52,531.4,530.52,531.4,1502.0
2025-05-19 13:25:00,531.15,531.55,531.04,531.31,933.0,531.15,531.55,531.04,531.31,933.0
2025-05-19 13:30:00,531.3,531.3,530.79,531.13,2425.0,531.3,531.3,530.79,531.13,2425.0
2025-05-19 13:35:00,531.17,531.17,530.78,530.8,1050.0,531.17,531.17,530.78,530.8,1050.0
2025-05-19 13:40:00,531.09,531.09,530.0,530.0,1526.0,531.09,531.09,530.0,530.0,1526.0
2025-05-19 13:45:00,530.2,530.26,529.78,529.88,2540.0,530.2,530.26,529.78,529.88,2540.0
2025-05-19 13:50:00,529.88,530.0,529.66,530.0,5974.0,529.88,530.0,529.66,530.0,5974.0
2025-05-19 13:55:00,529.95,530.16,529.74,530.16,1087.0,529.95,530.16,529.74,530.16,1087.0
2025-05-19 14:00:00,530.23,530.32,530.23,530.32,340.0,530.23,530.32,530.23,530.32,340.0
2025-05-19 14:05:00,530.33,530.56,530.22,530.56,2022.0,530.33,530.56,530.22,530.56,2022.0
2025-05-19 14:10:00,530.34,530.82,530.05,530.68,5976.0,530.34,530.82,530.05,530.68,5976.0
2025-05-19 14:15:00,530.49,530.56,529.23,529.23,2558.0,530.49,530.56,529.23,529.23,2558.0
2025-05-19 14:20:00,529.23,529.61,529.11,529.58,1221.0,529.23,529.61,529.11,529.58,1221.0
2025-05-19 14:25:00,529.65,529.93,529.52,529.75,1548.0,529.65,529.93,529.52,529.75,1548.0
2025-05-19 14:30:00,529.76,529.84,529.76,529.84,320.0,529.76,529.84,529.76,529.84,320.0
2025-05-19 14:35:00,529.89,530.22,529.89,530.0,1320.0,529.89,530.22,529.89,530.0,1320.0
2025-05-19 14:40:00,530.16,530.41,529.8,530.41,5878.0,530.16,530.41,529.8,530.41,5878.0
2025-05-19 14:45:00,530.23,530.24,529.78,530.11,8053.0,530.23,530.24,529.78,530.11,8053.0
2025-05-19 14:50:00,530.11,530.11,529.68,529.87,1340.0,530.11,530.11,529.68,529.87,1340.0
2025-05-19 14:55:00,529.87,530.07,529.66,530.02,1928.0,529.87,530.07,529.66,530.02,1928.0
2025-05-19 15:00:00,530.14,530.26,529.75,529.81,2443.0,530.14,530.26,529.75,529.81,2443.0
2025-05-19 15:05:00,530.09,530.09,529.87,529.88,1157.0,530.09,530.09,529.87,529.88,1157.0
2025-05-19 15:10:00,529.88,529.9,529.52,529.52,4224.0,529.88,529.9,529.52,529.52,4224.0
2025-05-19 15:15:00,529.6,529.69,529.19,529.23,2105.0,529.6,529.69,529.19,529.23,2105.0
2025-05-19 15:20:00,529.13,529.68,529.09,529.48,2470.0,529.13,529.68,529.09,529.48,2470.0
2025-05-19 15:25:00,529.39,529.45,528.96,529.45,3486.0,529.39,529.45,528.96,529.45,3486.0
2025-05-19 15:30:00,529.54,529.9,529.42,529.73,4090.0,529.54,529.9,529.42,529.73,4090.0
2025-05-19 15:35:00,529.73,529.96,529.54,529.55,3762.0,529.73,529.96,529.54,529.55,3762.0
2025-05-19 15:40:00,529.95,529.98,529.61,529.62,2958.0,529.95,529.98,529.61,529.62,2958.0
2025-05-19 15:45:00,529.58,529.81,529.4,529.46,6060.0,529.58,529.81,529.4,529.46,6060.0
2025-05-19 15:50:00,529.5,530.1,529.41,529.57,8633.0,529.5,530.1,529.41,529.57,8633.0
2025-05-19 15:55:00,529.38,530.17,529.14,530.15,29881.0,529.38,530.17,529.14,530.15,29881.0
2025-05-20 09:30:00,527.69,527.83,525.22,527.83,25228.0,527.69,527.83,525.22,527.83,25228.0
2025-05-20 09:35:00,527.83,527.83,526.75,527.45,3150.0,527.83,527.83,526.75,527.45,3150.0
2025-05-20 09:40:00,526.97,527.73,526.96,527.24,1623.0,526.97,527.73,526.96,527.24,1623.0
2025-05-20 09:45:00,527.69,527.82,527.28,527.82,909.0,527.69,527.82,527.28,527.82,909.0
2025-05-20 09:50:00,528.19,528.77,528.07,528.52,1907.0,528.19,528.77,528.07,528.52,1907.0
2025-05-20 09:55:00,528.99,529.13,528.42,529.13,5866.0,528.99,529.13,528.42,529.13,5866.0
2025-05-20 10:00:00,529.02,529.22,528.87,528.87,1861.0,529.02,529.22,528.87,528.87,1861.0
2025-05-20 10:05:00,529.19,529.24,528.66,528.85,10421.0,529.19,529.24,528.66,528.85,10421.0
2025-05-20 10:10:00,528.52,528.67,528.4,528.43,1956.0,528.52,528.67,528.4,528.43,1956.0
2025-05-20 10:15:00,528.68,529.03,528.04,528.84,35012.0,528.68,529.03,528.04,528.84,35012.0
2025-05-20 10:20:00,528.92,529.18,528.57,529.02,23717.0,528.92,529.18,528.57,529.02,23717.0
2025-05-20 10:25:00,529.24,529.33,529.07,529.25,12225.0,529.24,529.33,529.07,529.25,12225.0
2025-05-20 10:30:00,529.01,529.43,529.0,529.12,1896.0,529.01,529.43,529.0,529.12,1896.0
2025-05-20 10:35:00,529.05,529.72,529.05,529.72,845.0,529.05,529.72,529.05,529.72,845.0
2025-05-20 10:40:00,529.75,529.75,529.07,529.25,9871.0,529.75,529.75,529.07,529.25,9871.0
2025-05-20 10:45:00,529.21,529.41,528.93,529.0,3654.0,529.21,529.41,528.93,529.0,3654.0
2025-05-20 10:50:00,528.79,529.14,528.08,528.28,1562.0,528.79,529.14,528.08,528.28,1562.0
2025-05-20 10:55:00,528.35,528.72,528.04,528.47,9108.0,528.35,528.72,528.04,528.47,9108.0
2025-05-20 11:00:00,528.33,528.77,528.15,528.15,8323.0,528.33,528.77,528.15,528.15,8323.0
2025-05-20 11:05:00,528.16,528.33,528.1,528.33,4349.0,528.16,528.33,528.1,528.33,4349.0
2025-05-20 11:10:00,528.26,528.59,528.13,528.45,11314.0,528.26,528.59,528.13,528.45,11314.0
2025-05-20 11:15:00,528.1,528.1,527.05,527.22,1425.0,528.1,528.1,527.05,527.22,1425.0
2025-05-20 11:20:00,526.5,527.03,526.5,526.93,1606.0,526.5,527.03,526.5,526.93,1606.0
2025-05-20 11:25:00,526.78,526.82,525.93,526.61,8814.0,526.78,526.82,525.93,526.61,8814.0
2025-05-20 11:30:00,526.2,526.2,525.15,525.42,2718.0,526.2,526.2,525.15,525.42,2718.0
2025-05-20 11:35:00,525.78,525.87,525.3,525.3,736.0,525.78,525.87,525.3,525.3,736.0
2025-05-20 11:40:00,525.16,525.16,524.34,524.34,2532.0,525.16,525.16,524.34,524.34,2532.0
2025-05-20 11:45:00,524.31,524.63,524.1,524.61,24974.0,524.31,524.63,524.1,524.61,24974.0
2025-05-20 11:50:00,524.61,525.16,524.6,525.0,1533.0,524.61,525.16,524.6,525.0,1533.0
2025-05-20 11:55:00,525.16,525.48,525.14,525.35,1684.0,525.16,525.48,525.14,525.35,1684.0
2025-05-20 12:00:00,525.05,525.47,525.02,525.42,2952.0,525.05,525.47,525.02,525.42,2952.0
2025-05-20 12:05:00,525.67,525.95,525.11,525.66,7546.0,525.67,525.95,525.11,525.66,7546.0
2025-05-20 12:10:00,525.62,525.85,525.62,525.85,500.0,525.62,525.85,525.62,525.85,500.0
2025-05-20 12:15:00,525.77,525.8,525.72,525.8,1200.0,525.77,525.8,525.72,525.8,1200.0
2025-05-20 12:20:00,525.77,526.15,525.6,526.0,6846.0,525.77,526.15,525.6,526.0,6846.0
2025-05-20 12:25:00,526.0,526.83,526.0,526.78,4969.0,526.0,526.83,526.0,526.78,4969.0
2025-05-20 12:30:00,526.9,527.19,526.84,526.84,1529.0,526.9,527.19,526.84,526.84,1529.0
2025-05-20 12:35:00,527.05,527.25,526.84,527.25,1417.0,527.05,527.25,526.84,527.25,1417.0
2025-05-20 12:40:00,526.94,527.22,526.93,527.22,600.0,526.94,527.22,526.93,527.22,600.0
2025-05-20 12:45:00,526.93,526.94,526.78,526.84,500.0,526.93,526.94,526.78,526.84,500.0
2025-05-20 12:50:00,526.8,527.08,526.43,526.59,3560.0,526.8,527.08,526.43,526.59,3560.0
2025-05-20 12:55:00,526.84,527.07,526.57,527.06,1422.0,526.84,527.07,526.57,527.06,1422.0
2025-05-20 13:00:00,526.92,527.39,526.79,527.39,1299.0,526.92,527.39,526.79,527.39,1299.0
2025-05-20 13:05:00,527.12,527.37,527.12,527.18,707.0,527.12,527.37,527.12,527.18,707.0
2025-05-20 13:10:00,527.18,527.5,527.12,527.5,6736.0,527.18,527.5,527.12,527.5,6736.0
2025-05-20 13:15:00,527.46,527.46,527.19,527.19,650.0,527.46,527.46,527.19,527.19,650.0
2025-05-20 13:20:00,527.37,527.37,527.08,527.21,1140.0,527.37,527.37,527.08,527.21,1140.0
2025-05-20 13:25:00,527.43,527.43,527.14,527.26,500.0,527.43,527.43,527.14,527.26,500.0
2025-05-20 13:30:00,527.26,527.57,527.24,527.57,2770.0,527.26,527.57,527.24,527.57,2770.0
2025-05-20 13:35:00,527.41,527.6,527.18,527.6,2254.0,527.41,527.6,527.18,527.6,2254.0
2025-05-20 13:40:00,527.37,527.49,527.37,527.4,400.0,527.37,527.49,527.37,527.4,400.0
2025-05-20 13:45:00,527.4,527.41,527.38,527.39,1520.0,527.4,527.41,527.38,527.39,1520.0
2025-05-20 13:50:00,527.37,527.68,527.37,527.68,1755.0,527.37,527.68,527.37,527.68,1755.0
2025-05-20 13:55:00,527.72,527.78,527.41,527.59,1155.0,527.72,527.78,527.41,527.59,1155.0
2025-05-20 14:00:00,527.39,527.62,527.35,527.45,1771.0,527.39,527.62,527.35,527.45,1771.0
2025-05-20 14:05:00,527.45,527.62,527.11,527.25,2630.0,527.45,527.62,527.11,527.25,2630.0
2025-05-20 14:10:00,527.12,527.14,526.67,526.96,1120.0,527.12,527.14,526.67,526.96,1120.0
2025-05-20 14:15:00,526.75,526.77,526.32,526.32,1109.0,526.75,526.77,526.32,526.32,1109.0
2025-05-20 14:20:00,526.32,526.32,525.45,526.0,10526.0,526.32,526.32,525.45,526.0,10526.0
2025-05-20 14:25:00,526.0,526.23,525.64,525.81,6598.0,526.0,526.23,525.64,525.81,6598.0
2025-05-20 14:30:00,525.74,525.81,525.69,525.71,982.0,525.74,525.81,525.69,525.71,982.0
2025-05-20 14:35:00,525.92,526.16,525.85,526.1,1574.0,525.92,526.16,525.85,526.1,1574.0
2025-05-20 14:40:00,525.91,525.99,525.83,525.88,3200.0,525.91,525.99,525.83,525.88,3200.0
2025-05-20 14:45:00,525.87,525.98,525.87,525.98,200.0,525.87,525.98,525.87,525.98,200.0
2025-05-20 14:50:00,526.03,526.19,525.9,526.1,1963.0,526.03,526.19,525.9,526.1,1963.0
2025-05-20 14:55:00,526.1,526.47,525.51,525.58,4206.0,526.1,526.47,525.51,525.58,4206.0
2025-05-20 15:00:00,525.61,525.61,524.42,524.81,2299.0,525.61,525.61,524.42,524.81,2299.0
2025-05-20 15:05:00,524.4,524.93,524.32,524.7,2660.0,524.4,524.93,524.32,524.7,2660.0
2025-05-20 15:10:00,524.51,524.7,524.27,524.7,1631.0,524.51,524.7,524.27,524.7,1631.0
2025-05-20 15:15:00,524.43,524.7,523.81,524.7,8438.0,524.43,524.7,523.81,524.7,8438.0
2025-05-20 15:20:00,524.43,524.61,524.33,524.48,2750.0,524.43,524.61,524.33,524.48,2750.0
2025-05-20 15:25:00,524.47,524.69,524.37,524.47,2573.0,524.47,524.69,524.37,524.47,2573.0
2025-05-20 15:30:00,524.35,524.95,524.35,524.81,3851.0,524.35,524.95,524.35,524.81,3851.0
2025-05-20 15:35:00,524.91,525.08,524.64,524.84,2085.0,524.91,525.08,524.64,524.84,2085.0
2025-05-20 15:40:00,524.83,524.92,524.54,524.63,4098.0,524.83,524.92,524.54,524.63,4098.0
2025-05-20 15:45:00,524.75,525.17,524.63,525.04,6657.0,524.75,525.17,524.63,525.04,6657.0
2025-05-20 15:50:00,524.86,525.61,524.75,525.37,13352.0,524.86,525.61,524.75,525.37,13352.0
2025-05-20 15:55:00,525.41,526.35,524.92,525.99,34530.0,525.41,526.35,524.92,525.99,34530.0
2025-05-21 09:30:00,519.57,523.01,519.38,521.75,26760.0,519.57,523.01,519.38,521.75,26760.0
2025-05-21 09:35:00,520.66,521.07,520.0,520.0,3887.0,520.66,521.07,520.0,520.0,3887.0
2025-05-21 09:40:00,521.09,521.77,520.29,521.59,3736.0,521.09,521.77,520.29,521.59,3736.0
2025-05-21 09:45:00,521.57,522.47,521.57,522.37,4295.0,521.57,522.47,521.57,522.37,4295.0
2025-05-21 09:50:00,522.23,522.72,522.23,522.72,1671.0,522.23,522.72,522.23,522.72,1671.0
2025-05-21 09:55:00,522.72,522.98,522.28,522.37,3981.0,522.72,522.98,522.28,522.37,3981.0
2025-05-21 10:00:00,522.62,522.62,521.7,522.08,3876.0,522.62,522.62,521.7,522.08,3876.0
2025-05-21 10:05:00,522.2,522.55,521.52,521.52,4076.0,522.2,522.55,521.52,521.52,4076.0
2025-05-21 10:10:00,521.52,521.52,520.59,521.09,4558.0,521.52,521.52,520.59,521.09,4558.0
2025-05-21 10:15:00,521.02,521.75,520.8,521.54,4383.0,521.02,521.75,520.8,521.54,4383.0
2025-05-21 10:20:00,521.59,522.71,521.59,522.71,4388.0,521.59,522.71,521.59,522.71,4388.0
2025-05-21 10:25:00,522.41,522.41,521.69,521.72,1688.0,522.41,522.41,521.69,521.72,1688.0
2025-05-21 10:30:00,521.23,521.23,519.97,520.05,1898.0,521.23,521.23,519.97,520.05,1898.0
2025-05-21 10:35:00,520.0,520.22,519.75,519.76,3618.0,520.0,520.22,519.75,519.76,3618.0
2025-05-21 10:40:00,520.5,520.77,520.02,520.77,2730.0,520.5,520.77,520.02,520.77,2730.0
2025-05-21 10:45:00,520.54,520.55,519.81,520.55,3374.0,520.54,520.55,519.81,520.55,3374.0
2025-05-21 10:50:00,520.29,520.31,519.84,519.9,1672.0,520.29,520.31,519.84,519.9,1672.0
2025-05-21 10:55:00,520.08,520.56,520.08,520.35,2883.0,520.08,520.56,520.08,520.35,2883.0
2025-05-21 11:00:00,520.38,520.38,519.95,520.05,1292.0,520.38,520.38,519.95,520.05,1292.0
2025-05-21 11:05:00,520.21,520.31,519.64,520.31,4171.0,520.21,520.31,519.64,520.31,4171.0
2025-05-21 11:10:00,520.63,520.72,520.1,520.25,2125.0,520.63,520.72,520.1,520.25,2125.0
2025-05-21 11:15:00,520.09,520.19,519.2,519.2,1277.0,520.09,520.19,519.2,519.2,1277.0
2025-05-21 11:20:00,519.08,519.27,519.03,519.13,2469.0,519.08,519.27,519.03,519.13,2469.0
2025-05-21 11:25:00,519.31,519.54,519.2,519.21,1995.0,519.31,519.54,519.2,519.21,1995.0
2025-05-21 11:30:00,518.83,519.32,518.78,519.06,4988.0,518.83,519.32,518.78,519.06,4988.0
2025-05-21 11:35:00,518.92,519.14,518.79,519.06,1185.0,518.92,519.14,518.79,519.06,1185.0
2025-05-21 11:40:00,519.13,519.32,519.07,519.16,1331.0,519.13,519.32,519.07,519.16,1331.0
2025-05-21 11:45:00,519.24,519.24,518.98,519.1,901.0,519.24,519.24,518.98,519.1,901.0
2025-05-21 11:50:00,519.49,519.78,519.2,519.27,3703.0,519.49,519.78,519.2,519.27,3703.0
2025-05-21 11:55:00,519.36,519.37,518.8,518.8,716.0,519.36,519.37,518.8,518.8,716.0
2025-05-21 12:00:00,518.99,519.0,518.86,518.86,300.0,518.99,519.0,518.86,518.86,300.0
2025-05-21 12:05:00,519.13,519.18,519.01,519.18,679.0,519.13,519.18,519.01,519.18,679.0
2025-05-21 12:10:00,519.0,519.49,518.82,519.42,7654.0,519.0,519.49,518.82,519.42,7654.0
2025-05-21 12:15:00,519.43,520.0,519.2,519.2,18025.0,519.43,520.0,519.2,519.2,18025.0
2025-05-21 12:20:00,518.72,519.06,518.72,519.0,896.0,518.72,519.06,518.72,519.0,896.0
2025-05-21 12:25:00,519.34,519.44,519.34,519.41,407.0,519.34,519.44,519.34,519.41,407.0
2025-05-21 12:30:00,519.58,519.66,519.35,519.47,675.0,519.58,519.66,519.35,519.47,675.0
2025-05-21 12:35:00,519.73,519.73,519.32,519.56,2641.0,519.73,519.73,519.32,519.56,2641.0
2025-05-21 12:40:00,519.57,519.77,519.49,519.77,1107.0,519.57,519.77,519.49,519.77,1107.0
2025-05-21 12:45:00,519.84,519.93,519.62,519.69,3084.0,519.84,519.93,519.62,519.69,3084.0
2025-05-21 12:50:00,519.69,519.7,519.42,519.7,949.0,519.69,519.7,519.42,519.7,949.0
2025-05-21 12:55:00,519.48,519.6,519.05,519.38,1620.0,519.48,519.6,519.05,519.38,1620.0
2025-05-21 13:00:00,519.54,519.54,518.9,519.53,6114.0,519.54,519.54,518.9,519.53,6114.0
2025-05-21 13:05:00,519.44,519.74,519.19,519.53,9417.0,519.44,519.74,519.19,519.53,9417.0
2025-05-21 13:10:00,519.05,519.37,519.01,519.03,9103.0,519.05,519.37,519.01,519.03,9103.0
2025-05-21 13:15:00,518.55,518.55,516.21,516.37,6334.0,518.55,518.55,516.21,516.37,6334.0
2025-05-21 13:20:00,516.62,516.62,515.0,515.37,6068.0,516.62,516.62,515.0,515.37,6068.0
2025-05-21 13:25:00,515.47,515.55,514.42,514.42,2766.0,515.47,515.55,514.42,514.42,2766.0
2025-05-21 13:30:00,514.12,516.0,514.08,516.0,2632.0,514.12,516.0,514.08,516.0,2632.0
2025-05-21 13:35:00,515.72,517.04,515.72,516.89,4664.0,515.72,517.04,515.72,516.89,4664.0
2025-05-21 13:40:00,516.89,516.9,516.17,516.41,2855.0,516.89,516.9,516.17,516.41,2855.0
2025-05-21 13:45:00,515.87,516.28,515.78,516.06,4918.0,515.87,516.28,515.78,516.06,4918.0
2025-05-21 13:50:00,515.99,516.66,515.99,516.63,1796.0,515.99,516.66,515.99,516.63,1796.0
2025-05-21 13:55:00,516.14,516.64,515.8,516.25,3464.0,516.14,516.64,515.8,516.25,3464.0
2025-05-21 14:00:00,516.45,516.45,515.48,515.49,1300.0,516.45,516.45,515.48,515.49,1300.0
2025-05-21 14:05:00,515.84,516.16,515.65,516.16,1492.0,515.84,516.16,515.65,516.16,1492.0
2025-05-21 14:10:00,516.24,516.24,515.43,515.43,605.0,516.24,516.24,515.43,515.43,605.0
2025-05-21 14:15:00,515.53,515.9,515.53,515.63,1796.0,515.53,515.9,515.53,515.63,1796.0
2025-05-21 14:20:00,515.38,515.68,514.99,515.47,2164.0,515.38,515.68,514.99,515.47,2164.0
2025-05-21 14:25:00,515.77,516.37,515.73,516.37,2587.0,515.77,516.37,515.73,516.37,2587.0
2025-05-21 14:30:00,516.16,516.37,515.61,515.91,3100.0,516.16,516.37,515.61,515.91,3100.0
2025-05-21 14:35:00,515.93,516.53,515.87,515.87,2511.0,515.93,516.53,515.87,515.87,2511.0
2025-05-21 14:40:00,516.52,516.94,516.2,516.94,7353.0,516.52,516.94,516.2,516.94,7353.0
2025-05-21 14:45:00,516.99,517.2,516.55,516.79,4891.0,516.99,517.2,516.55,516.79,4891.0
2025-05-21 14:50:00,516.76,517.04,516.53,516.75,3782.0,516.76,517.04,516.53,516.75,3782.0
2025-05-21 14:55:00,516.67,517.02,516.49,516.49,2253.0,516.67,517.02,516.49,516.49,2253.0
2025-05-21 15:00:00,516.67,516.84,516.3,516.37,2902.0,516.67,516.84,516.3,516.37,2902.0
2025-05-21 15:05:00,516.38,516.38,515.24,515.25,3521.0,516.38,516.38,515.24,515.25,3521.0
2025-05-21 15:10:00,515.24,516.22,514.87,516.22,7354.0,515.24,516.22,514.87,516.22,7354.0
2025-05-21 15:15:00,515.91,516.28,515.91,516.0,1830.0,515.91,516.28,515.91,516.0,1830.0
2025-05-21 15:20:00,515.94,516.09,515.31,515.32,2418.0,515.94,516.09,515.31,515.32,2418.0
2025-05-21 15:25:00,515.57,515.61,515.27,515.41,1968.0,515.57,515.61,515.27,515.41,1968.0
2025-05-21 15:30:00,515.55,516.12,515.39,515.69,2568.0,515.55,516.12,515.39,515.69,2568.0
2025-05-21 15:35:00,515.69,516.4,515.69,516.28,2100.0,515.69,516.4,515.69,516.28,2100.0
2025-05-21 15:40:00,516.17,516.76,516.14,516.55,6002.0,516.17,516.76,516.14,516.55,6002.0
2025-05-21 15:45:00,516.43,516.67,515.91,515.91,5169.0,516.43,516.67,515.91,515.91,5169.0
2025-05-21 15:50:00,516.06,516.28,515.76,515.95,8706.0,516.06,516.28,515.76,515.95,8706.0
2025-05-21 15:55:00,516.02,516.03,514.59,514.78,55211.0,516.02,516.03,514.59,514.78,55211.0
2025-05-22 09:30:00,512.82,514.0,511.37,512.05,13702.0,512.82,514.0,511.37,512.05,13702.0
2025-05-22 09:35:00,511.88,512.38,511.35,511.97,2432.0,511.88,512.38,511.35,511.97,2432.0
2025-05-22 09:40:00,512.39,513.17,512.39,512.44,1925.0,512.39,513.17,512.39,512.44,1925.0
2025-05-22 09:45:00,512.87,512.87,511.79,512.39,6573.0,512.87,512.87,511.79,512.39,6573.0
2025-05-22 09:50:00,512.32,512.82,512.1,512.74,15804.0,512.32,512.82,512.1,512.74,15804.0
2025-05-22 09:55:00,512.55,513.37,512.41,512.69,11683.0,512.55,513.37,512.41,512.69,11683.0
2025-05-22 10:00:00,512.71,513.47,512.71,513.22,12376.0,512.71,513.47,512.71,513.22,12376.0
2025-05-22 10:05:00,513.22,515.26,513.08,514.86,2917.0,513.22,515.26,513.08,514.86,2917.0
2025-05-22 10:10:00,514.84,515.01,513.6,514.06,2426.0,514.84,515.01,513.6,514.06,2426.0
2025-05-22 10:15:00,513.75,514.48,513.74,514.45,2020.0,513.75,514.48,513.74,514.45,2020.0
2025-05-22 10:20:00,514.36,514.46,513.19,513.2,3977.0,514.36,514.46,513.19,513.2,3977.0
2025-05-22 10:25:00,512.71,513.18,512.22,513.1,4942.0,512.71,513.18,512.22,513.1,4942.0
2025-05-22 10:30:00,513.42,513.49,512.63,512.71,1823.0,513.42,513.49,512.63,512.71,1823.0
2025-05-22 10:35:00,512.91,512.98,512.43,512.83,937.0,512.91,512.98,512.43,512.83,937.0
2025-05-22 10:40:00,512.59,513.93,512.51,513.07,1550.0,512.59,513.93,512.51,513.07,1550.0
2025-05-22 10:45:00,513.96,514.48,512.94,513.75,1691.0,513.96,514.48,512.94,513.75,1691.0
2025-05-22 10:50:00,513.8,513.83,513.61,513.62,2619.0,513.8,513.83,513.61,513.62,2619.0
2025-05-22 10:55:00,513.37,514.13,512.64,514.1,5179.0,513.37,514.13,512.64,514.1,5179.0
2025-05-22 11:00:00,514.1,514.62,514.09,514.57,1705.0,514.1,514.62,514.09,514.57,1705.0
2025-05-22 11:05:00,514.58,515.37,514.58,515.18,1757.0,514.58,515.37,514.58,515.18,1757.0
2025-05-22 11:10:00,515.07,515.16,514.45,514.45,1269.0,515.07,515.16,514.45,514.45,1269.0
2025-05-22 11:15:00,514.14,514.31,514.07,514.17,2068.0,514.14,514.31,514.07,514.17,2068.0
2025-05-22 11:20:00,514.03,515.22,514.03,515.22,1476.0,514.03,515.22,514.03,515.22,1476.0
2025-05-22 11:25:00,515.19,515.3,514.71,514.95,2538.0,515.19,515.3,514.71,514.95,2538.0
2025-05-22 11:30:00,514.76,515.31,514.76,515.31,2268.0,514.76,515.31,514.76,515.31,2268.0
2025-05-22 11:35:00,515.31,516.25,515.31,516.24,2131.0,515.31,516.25,515.31,516.24,2131.0
2025-05-22 11:40:00,515.93,516.45,515.93,516.01,1113.0,515.93,516.45,515.93,516.01,1113.0
2025-05-22 11:45:00,516.0,516.14,515.86,515.86,1901.0,516.0,516.14,515.86,515.86,1901.0
2025-05-22 11:50:00,515.91,516.17,515.84,516.11,625.0,515.91,516.17,515.84,516.11,625.0
2025-05-22 11:55:00,516.37,516.58,516.27,516.27,973.0,516.37,516.58,516.27,516.27,973.0
2025-05-22 12:00:00,516.4,517.19,516.4,517.18,2044.0,516.4,517.19,516.4,517.18,2044.0
2025-05-22 12:05:00,517.18,517.18,516.17,516.42,1571.0,517.18,517.18,516.17,516.42,1571.0
2025-05-22 12:10:00,516.42,516.69,516.23,516.52,2752.0,516.42,516.69,516.23,516.52,2752.0
2025-05-22 12:15:00,516.69,516.98,516.28,516.36,6676.0,516.69,516.98,516.28,516.36,6676.0
2025-05-22 12:20:00,516.3,516.3,516.03,516.05,1410.0,516.3,516.3,516.03,516.05,1410.0
2025-05-22 12:25:00,516.23,516.27,515.83,515.84,1534.0,516.23,516.27,515.83,515.84,1534.0
2025-05-22 12:30:00,515.99,515.99,515.19,515.66,1711.0,515.99,515.99,515.19,515.66,1711.0
2025-05-22 12:35:00,515.88,516.06,515.85,516.06,849.0,515.88,516.06,515.85,516.06,849.0
2025-05-22 12:40:00,516.1,516.1,516.0,516.05,1122.0,516.1,516.1,516.0,516.05,1122.0
2025-05-22 12:45:00,516.17,516.41,516.16,516.24,835.0,516.17,516.41,516.16,516.24,835.0
2025-05-22 12:50:00,516.06,516.13,516.06,516.13,663.0,516.06,516.13,516.06,516.13,663.0
2025-05-22 12:55:00,516.16,516.21,515.84,515.85,1508.0,516.16,516.21,515.84,515.85,1508.0
2025-05-22 13:00:00,516.07,516.07,515.76,516.0,1166.0,516.07,516.07,515.76,516.0,1166.0
2025-05-22 13:05:00,516.29,516.42,516.03,516.19,635.0,516.29,516.42,516.03,516.19,635.0
2025-05-22 13:10:00,516.2,516.46,516.14,516.18,2257.0,516.2,516.46,516.14,516.18,2257.0
2025-05-22 13:15:00,516.91,516.97,516.91,516.97,658.0,516.91,516.97,516.91,516.97,658.0
2025-05-22 13:20:00,517.2,518.18,517.19,518.18,3269.0,517.2,518.18,517.19,518.18,3269.0
2025-05-22 13:25:00,518.29,518.29,517.85,518.07,914.0,518.29,518.29,517.85,518.07,914.0
2025-05-22 13:30:00,517.97,517.99,517.21,517.99,2148.0,517.97,517.99,517.21,517.99,2148.0
2025-05-22 13:35:00,517.92,517.92,517.56,517.64,2273.0,517.92,517.92,517.56,517.64,2273.0
2025-05-22 13:40:00,517.81,518.09,517.81,517.94,910.0,517.81,518.09,517.81,517.94,910.0
2025-05-22 13:45:00,517.93,518.17,517.79,517.79,1321.0,517.93,518.17,517.79,517.79,1321.0
2025-05-22 13:50:00,517.99,518.14,517.95,518.13,917.0,517.99,518.14,517.95,518.13,917.0
2025-05-22 13:55:00,518.29,518.63,518.0,518.39,3652.0,518.29,518.63,518.0,518.39,3652.0
2025-05-22 14:00:00,518.27,518.66,518.2,518.56,2438.0,518.27,518.66,518.2,518.56,2438.0
2025-05-22 14:05:00,518.23,518.89,518.23,518.89,1813.0,518.23,518.89,518.23,518.89,1813.0
2025-05-22 14:10:00,518.46,518.79,518.23,518.79,5192.0,518.46,518.79,518.23,518.79,5192.0
2025-05-22 14:15:00,519.0,519.16,518.84,519.04,1412.0,519.0,519.16,518.84,519.04,1412.0
2025-05-22 14:20:00,519.06,519.06,518.75,518.8,2592.0,519.06,519.06,518.75,518.8,2592.0
2025-05-22 14:25:00,518.77,518.79,518.43,518.48,2510.0,518.77,518.79,518.43,518.48,2510.0
2025-05-22 14:30:00,518.37,518.63,518.27,518.49,3090.0,518.37,518.63,518.27,518.49,3090.0
2025-05-22 14:35:00,518.42,518.42,517.88,517.88,2886.0,518.42,518.42,517.88,517.88,2886.0
2025-05-22 14:40:00,517.88,518.08,517.79,517.79,1172.0,517.88,518.08,517.79,517.79,1172.0
2025-05-22 14:45:00,517.99,518.17,517.89,518.17,1107.0,517.99,518.17,517.89,518.17,1107.0
2025-05-22 14:50:00,518.14,518.33,518.0,518.0,1200.0,518.14,518.33,518.0,518.0,1200.0
2025-05-22 14:55:00,518.22,518.65,518.21,518.42,1720.0,518.22,518.65,518.21,518.42,1720.0
2025-05-22 15:00:00,518.68,518.76,518.28,518.28,1254.0,518.68,518.76,518.28,518.28,1254.0
2025-05-22 15:05:00,518.25,518.26,518.03,518.03,717.0,518.25,518.26,518.03,518.03,717.0
2025-05-22 15:10:00,518.21,518.38,518.2,518.24,900.0,518.21,518.38,518.2,518.24,900.0
2025-05-22 15:15:00,518.24,518.26,518.04,518.11,1400.0,518.24,518.26,518.04,518.11,1400.0
2025-05-22 15:20:00,518.23,518.45,517.85,518.18,7152.0,518.23,518.45,517.85,518.18,7152.0
2025-05-22 15:25:00,518.25,518.83,518.18,518.71,7388.0,518.25,518.83,518.18,518.71,7388.0
2025-05-22 15:30:00,518.64,518.95,518.39,518.56,5501.0,518.64,518.95,518.39,518.56,5501.0
2025-05-22 15:35:00,518.56,518.91,518.47,518.74,4581.0,518.56,518.91,518.47,518.74,4581.0
2025-05-22 15:40:00,518.74,518.76,517.91,517.96,6310.0,518.74,518.76,517.91,517.96,6310.0
2025-05-22 15:45:00,517.92,517.96,517.01,517.01,13324.0,517.92,517.96,517.01,517.01,13324.0
2025-05-22 15:50:00,517.32,517.88,516.14,516.14,14845.0,517.32,517.88,516.14,516.14,14845.0
2025-05-22 15:55:00,516.23,516.23,515.0,515.8,34445.0,516.23,516.23,515.0,515.8,34445.0
2025-05-23 09:30:00,510.95,513.69,510.52,513.69,16420.0,510.95,513.69,510.52,513.69,16420.0
2025-05-23 09:35:00,513.8,514.34,513.47,513.47,1141.0,513.8,514.34,513.47,513.47,1141.0
2025-05-23 09:40:00,514.0,514.0,512.63,513.99,2201.0,514.0,514.0,512.63,513.99,2201.0
2025-05-23 09:45:00,513.99,514.59,512.88,513.68,2933.0,513.99,514.59,512.88,513.68,2933.0
2025-05-23 09:50:00,514.07,514.98,513.23,513.44,5427.0,514.07,514.98,513.23,513.44,5427.0
2025-05-23 09:55:00,513.62,514.44,513.49,514.11,2374.0,513.62,514.44,513.49,514.11,2374.0
2025-05-23 10:00:00,514.3,515.54,514.29,514.93,3938.0,514.3,515.54,514.29,514.93,3938.0
2025-05-23 10:05:00,515.8,516.35,515.2,515.9,7901.0,515.8,516.35,515.2,515.9,7901.0
2025-05-23 10:10:00,515.82,516.77,515.45,515.63,6681.0,515.82,516.77,515.45,515.63,6681.0
2025-05-23 10:15:00,515.51,515.94,513.4,514.05,16591.0,515.51,515.94,513.4,514.05,16591.0
2025-05-23 10:20:00,513.65,513.94,512.66,513.2,11436.0,513.65,513.94,512.66,513.2,11436.0
2025-05-23 10:25:00,513.9,513.9,512.13,512.58,4456.0,513.9,513.9,512.13,512.58,4456.0
2025-05-23 10:30:00,512.64,513.77,512.64,513.32,5428.0,512.64,513.77,512.64,513.32,5428.0
2025-05-23 10:35:00,513.56,513.56,512.57,512.57,1500.0,513.56,513.56,512.57,512.57,1500.0
2025-05-23 10:40:00,512.69,512.87,512.28,512.71,1601.0,512.69,512.87,512.28,512.71,1601.0
2025-05-23 10:45:00,512.43,512.44,511.15,511.85,9601.0,512.43,512.44,511.15,511.85,9601.0
2025-05-23 10:50:00,511.63,511.63,510.74,510.86,800.0,511.63,511.63,510.74,510.86,800.0
2025-05-23 10:55:00,510.81,511.1,510.01,510.87,5510.0,510.81,511.1,510.01,510.87,5510.0
2025-05-23 11:00:00,510.82,511.86,510.69,511.86,8344.0,510.82,511.86,510.69,511.86,8344.0
2025-05-23 11:05:00,511.52,511.75,510.75,511.38,2099.0,511.52,511.75,510.75,511.38,2099.0
2025-05-23 11:10:00,511.74,511.74,510.39,510.39,2560.0,511.74,511.74,510.39,510.39,2560.0
2025-05-23 11:15:00,510.62,511.56,510.0,511.29,6249.0,510.62,511.56,510.0,511.29,6249.0
2025-05-23 11:20:00,511.3,511.99,511.29,511.59,1100.0,511.3,511.99,511.29,511.59,1100.0
2025-05-23 11:25:00,511.69,511.69,511.2,511.6,773.0,511.69,511.69,511.2,511.6,773.0
2025-05-23 11:30:00,511.6,512.29,511.6,512.29,2179.0,511.6,512.29,511.6,512.29,2179.0
2025-05-23 11:35:00,512.09,512.63,512.05,512.24,2534.0,512.09,512.63,512.05,512.24,2534.0
2025-05-23 11:40:00,512.24,512.77,511.82,512.39,7769.0,512.24,512.77,511.82,512.39,7769.0
2025-05-23 11:45:00,512.02,512.54,512.02,512.4,2624.0,512.02,512.54,512.02,512.4,2624.0
2025-05-23 11:50:00,512.53,512.57,511.4,511.4,6453.0,512.53,512.57,511.4,511.4,6453.0
2025-05-23 11:55:00,511.23,511.23,510.76,510.79,1840.0,511.23,511.23,510.76,510.79,1840.0
2025-05-23 12:00:00,510.89,511.09,510.0,510.58,3635.0,510.89,511.09,510.0,510.58,3635.0
2025-05-23 12:05:00,510.6,510.6,510.0,510.29,2088.0,510.6,510.6,510.0,510.29,2088.0
2025-05-23 12:10:00,510.31,510.42,510.25,510.25,500.0,510.31,510.42,510.25,510.25,500.0
2025-05-23 12:15:00,510.25,510.57,510.25,510.32,2463.0,510.25,510.57,510.25,510.32,2463.0
2025-05-23 12:20:00,510.62,510.83,510.47,510.72,1502.0,510.62,510.83,510.47,510.72,1502.0
2025-05-23 12:25:00,510.88,510.88,510.87,510.88,200.0,510.88,510.88,510.87,510.88,200.0
2025-05-23 12:30:00,510.51,510.51,509.68,509.68,792.0,510.51,510.51,509.68,509.68,792.0
2025-05-23 12:35:00,510.02,510.65,510.02,510.65,1427.0,510.02,510.65,510.02,510.65,1427.0
2025-05-23 12:40:00,510.79,510.94,510.51,510.87,1976.0,510.79,510.94,510.51,510.87,1976.0
2025-05-23 12:45:00,510.79,510.99,510.58,510.99,899.0,510.79,510.99,510.58,510.99,899.0
2025-05-23 12:50:00,510.9,510.9,510.7,510.7,884.0,510.9,510.9,510.7,510.7,884.0
2025-05-23 12:55:00,510.75,510.75,510.01,510.28,2580.0,510.75,510.75,510.01,510.28,2580.0
2025-05-23 13:00:00,510.56,510.72,510.4,510.72,300.0,510.56,510.72,510.4,510.72,300.0
2025-05-23 13:05:00,510.64,510.64,510.64,510.64,600.0,510.64,510.64,510.64,510.64,600.0
2025-05-23 13:10:00,510.73,511.26,510.73,510.96,780.0,510.73,511.26,510.73,510.96,780.0
2025-05-23 13:15:00,511.3,512.16,511.3,512.15,1584.0,511.3,512.16,511.3,512.15,1584.0
2025-05-23 13:20:00,511.89,511.96,511.69,511.71,1335.0,511.89,511.96,511.69,511.71,1335.0
2025-05-23 13:25:00,511.6,511.87,511.6,511.87,853.0,511.6,511.87,511.6,511.87,853.0
2025-05-23 13:30:00,512.04,512.04,511.13,511.31,750.0,512.04,512.04,511.13,511.31,750.0
2025-05-23 13:35:00,511.28,511.37,511.28,511.3,465.0,511.28,511.37,511.28,511.3,465.0
2025-05-23 13:40:00,511.23,511.42,511.04,511.35,1597.0,511.23,511.42,511.04,511.35,1597.0
2025-05-23 13:45:00,511.72,511.73,511.5,511.51,800.0,511.72,511.73,511.5,511.51,800.0
2025-05-23 13:50:00,511.56,512.02,511.44,511.44,2789.0,511.56,512.02,511.44,511.44,2789.0
2025-05-23 13:55:00,510.91,511.18,510.91,511.18,600.0,510.91,511.18,510.91,511.18,600.0
2025-05-23 14:00:00,511.02,511.45,511.02,511.45,500.0,511.02,511.45,511.02,511.45,500.0
2025-05-23 14:05:00,511.48,512.0,511.47,511.59,1420.0,511.48,512.0,511.47,511.59,1420.0
2025-05-23 14:10:00,511.46,511.84,511.35,511.84,1028.0,511.46,511.84,511.35,511.84,1028.0
2025-05-23 14:15:00,511.84,511.95,511.78,511.95,907.0,511.84,511.95,511.78,511.95,907.0
2025-05-23 14:20:00,511.16,511.16,510.6,510.84,1158.0,511.16,511.16,510.6,510.84,1158.0
2025-05-23 14:25:00,511.03,511.22,510.99,511.0,575.0,511.03,511.22,510.99,511.0,575.0
2025-05-23 14:30:00,511.17,511.43,511.1,511.36,700.0,511.17,511.43,511.1,511.36,700.0
2025-05-23 14:35:00,511.45,511.59,511.26,511.46,1936.0,511.45,511.59,511.26,511.46,1936.0
2025-05-23 14:40:00,511.31,511.33,511.05,511.22,1068.0,511.31,511.33,511.05,511.22,1068.0
2025-05-23 14:45:00,511.06,511.35,510.75,511.35,2017.0,511.06,511.35,510.75,511.35,2017.0
2025-05-23 14:50:00,511.39,511.42,511.0,511.0,500.0,511.39,511.42,511.0,511.0,500.0
2025-05-23 14:55:00,511.23,511.32,510.95,510.96,2089.0,511.23,511.32,510.95,510.96,2089.0
2025-05-23 15:00:00,510.82,511.08,510.7,511.08,1061.0,510.82,511.08,510.7,511.08,1061.0
2025-05-23 15:05:00,510.99,511.17,510.97,510.97,408.0,510.99,511.17,510.97,510.97,408.0
2025-05-23 15:10:00,511.09,511.74,511.09,511.74,1203.0,511.09,511.74,511.09,511.74,1203.0
2025-05-23 15:15:00,511.67,511.67,511.34,511.41,1000.0,511.67,511.67,511.34,511.41,1000.0
2025-05-23 15:20:00,511.05,511.11,510.25,510.25,1310.0,511.05,511.11,510.25,510.25,1310.0
2025-05-23 15:25:00,510.6,510.6,510.16,510.3,2920.0,510.6,510.6,510.16,510.3,2920.0
2025-05-23 15:30:00,510.29,510.56,510.25,510.33,1405.0,510.29,510.56,510.25,510.33,1405.0
2025-05-23 15:35:00,510.32,510.53,510.01,510.41,3539.0,510.32,510.53,510.01,510.41,3539.0
2025-05-23 15:40:00,510.47,510.61,510.3,510.31,3535.0,510.47,510.61,510.3,510.31,3535.0
2025-05-23 15:45:00,510.31,510.58,510.01,510.08,11913.0,510.31,510.58,510.01,510.08,11913.0
2025-05-23 15:50:00,510.2,510.36,508.84,508.84,7651.0,510.2,510.36,508.84,508.84,7651.0
2025-05-23 15:55:00,509.02,510.49,508.69,509.71,26424.0,509.02,510.49,508.69,509.71,26424.0
2025-05-27 09:30:00,512.79,514.95,512.71,512.94,23666.0,512.79,514.95,512.71,512.94,23666.0
2025-05-27 09:35:00,512.92,513.29,512.01,512.01,2694.0,512.92,513.29,512.01,512.01,2694.0
2025-05-27 09:40:00,512.53,513.1,510.66,510.71,3878.0,512.53,513.1,510.66,510.71,3878.0
2025-05-27 09:45:00,511.27,511.77,510.16,510.63,3826.0,511.27,511.77,510.16,510.63,3826.0
2025-05-27 09:50:00,510.52,511.0,509.72,510.53,7556.0,510.52,511.0,509.72,510.53,7556.0
2025-05-27 09:55:00,510.75,511.27,509.16,509.44,16452.0,510.75,511.27,509.16,509.44,16452.0
2025-05-27 10:00:00,509.75,509.8,508.37,509.18,10700.0,509.75,509.8,508.37,509.18,10700.0
2025-05-27 10:05:00,509.4,509.91,509.2,509.21,4295.0,509.4,509.91,509.2,509.21,4295.0
2025-05-27 10:10:00,509.26,510.12,508.83,510.08,4679.0,509.26,510.12,508.83,510.08,4679.0
2025-05-27 10:15:00,510.33,511.04,509.54,511.04,4411.0,510.33,511.04,509.54,511.04,4411.0
2025-05-27 10:20:00,510.95,512.35,510.95,511.66,10414.0,510.95,512.35,510.95,511.66,10414.0
2025-05-27 10:25:00,511.76,512.18,511.56,511.56,2692.0,511.76,512.18,511.56,511.56,2692.0
2025-05-27 10:30:00,511.56,511.96,511.45,511.51,1835.0,511.56,511.96,511.45,511.51,1835.0
2025-05-27 10:35:00,511.56,511.77,511.49,511.53,1458.0,511.56,511.77,511.49,511.53,1458.0
2025-05-27 10:40:00,511.68,512.38,511.68,512.38,9410.0,511.68,512.38,511.68,512.38,9410.0
2025-05-27 10:45:00,512.16,512.49,510.72,510.97,3345.0,512.16,512.49,510.72,510.97,3345.0
2025-05-27 10:50:00,511.0,511.22,510.59,510.6,1979.0,511.0,511.22,510.59,510.6,1979.0
2025-05-27 10:55:00,510.49,510.49,508.99,509.11,7278.0,510.49,510.49,508.99,509.11,7278.0
2025-05-27 11:00:00,509.41,509.44,508.22,508.37,11288.0,509.41,509.44,508.22,508.37,11288.0
2025-05-27 11:05:00,508.51,508.9,508.2,508.72,4266.0,508.51,508.9,508.2,508.72,4266.0
2025-05-27 11:10:00,508.73,509.17,508.31,509.14,6641.0,508.73,509.17,508.31,509.14,6641.0
2025-05-27 11:15:00,509.03,509.19,508.02,508.03,4543.0,509.03,509.19,508.02,508.03,4543.0
2025-05-27 11:20:00,508.04,508.31,505.8,506.28,8316.0,508.04,508.31,505.8,506.28,8316.0
2025-05-27 11:25:00,506.46,507.78,506.39,507.75,8832.0,506.46,507.78,506.39,507.75,8832.0
2025-05-27 11:30:00,507.75,508.24,507.36,508.23,6333.0,507.75,508.24,507.36,508.23,6333.0
2025-05-27 11:35:00,508.56,509.51,508.41,508.76,4242.0,508.56,509.51,508.41,508.76,4242.0
2025-05-27 11:40:00,509.04,509.08,508.87,508.87,1810.0,509.04,509.08,508.87,508.87,1810.0
2025-05-27 11:45:00,509.03,509.03,507.99,508.12,2915.0,509.03,509.03,507.99,508.12,2915.0
2025-05-27 11:50:00,508.1,508.48,507.64,508.48,1831.0,508.1,508.48,507.64,508.48,1831.0
2025-05-27 11:55:00,508.09,508.78,508.0,508.46,4081.0,508.09,508.78,508.0,508.46,4081.0
2025-05-27 12:00:00,508.45,509.42,508.2,509.42,2995.0,508.45,509.42,508.2,509.42,2995.0
2025-05-27 12:05:00,509.48,509.52,508.93,509.5,1300.0,509.48,509.52,508.93,509.5,1300.0
2025-05-27 12:10:00,509.51,509.51,508.5,508.5,1973.0,509.51,509.51,508.5,508.5,1973.0
2025-05-27 12:15:00,508.92,509.1,508.78,508.96,2784.0,508.92,509.1,508.78,508.96,2784.0
2025-05-27 12:20:00,508.98,509.8,508.93,509.27,4270.0,508.98,509.8,508.93,509.27,4270.0
2025-05-27 12:25:00,509.28,509.28,508.75,509.05,3442.0,509.28,509.28,508.75,509.05,3442.0
2025-05-27 12:30:00,508.97,508.97,508.75,508.76,2265.0,508.97,508.97,508.75,508.76,2265.0
2025-05-27 12:35:00,508.77,508.86,508.32,508.74,3923.0,508.77,508.86,508.32,508.74,3923.0
2025-05-27 12:40:00,508.94,509.2,508.63,508.85,3541.0,508.94,509.2,508.63,508.85,3541.0
2025-05-27 12:45:00,509.0,509.11,508.4,508.69,4555.0,509.0,509.11,508.4,508.69,4555.0
2025-05-27 12:50:00,508.94,509.68,508.94,509.68,931.0,508.94,509.68,508.94,509.68,931.0
2025-05-27 12:55:00,509.55,509.95,509.55,509.95,3891.0,509.55,509.95,509.55,509.95,3891.0
2025-05-27 13:00:00,509.95,509.95,509.27,509.27,1760.0,509.95,509.95,509.27,509.27,1760.0
2025-05-27 13:05:00,509.13,509.84,509.13,509.44,2921.0,509.13,509.84,509.13,509.44,2921.0
2025-05-27 13:10:00,509.24,509.53,509.21,509.37,944.0,509.24,509.53,509.21,509.37,944.0
2025-05-27 13:15:00,509.31,509.6,509.14,509.6,1620.0,509.31,509.6,509.14,509.6,1620.0
2025-05-27 13:20:00,509.52,509.52,509.22,509.4,2029.0,509.52,509.52,509.22,509.4,2029.0
2025-05-27 13:25:00,509.15,509.17,508.94,509.17,505.0,509.15,509.17,508.94,509.17,505.0
2025-05-27 13:30:00,509.01,509.77,509.01,509.77,1945.0,509.01,509.77,509.01,509.77,1945.0
2025-05-27 13:35:00,509.61,509.83,509.26,509.5,2123.0,509.61,509.83,509.26,509.5,2123.0
2025-05-27 13:40:00,509.44,510.0,509.25,510.0,3323.0,509.44,510.0,509.25,510.0,3323.0
2025-05-27 13:45:00,510.12,510.21,509.8,510.11,1808.0,510.12,510.21,509.8,510.11,1808.0
2025-05-27 13:50:00,510.3,510.44,510.16,510.16,1362.0,510.3,510.44,510.16,510.16,1362.0
2025-05-27 13:55:00,510.46,510.77,510.46,510.77,2000.0,510.46,510.77,510.46,510.77,2000.0
2025-05-27 14:00:00,510.58,510.75,510.57,510.59,405.0,510.58,510.75,510.57,510.59,405.0
2025-05-27 14:05:00,510.6,510.61,510.59,510.61,200.0,510.6,510.61,510.59,510.61,200.0
2025-05-27 14:10:00,510.6,510.97,510.54,510.84,3665.0,510.6,510.97,510.54,510.84,3665.0
2025-05-27 14:15:00,510.87,510.87,510.28,510.28,504.0,510.87,510.87,510.28,510.28,504.0
2025-05-27 14:20:00,510.31,510.31,510.14,510.22,929.0,510.31,510.31,510.14,510.22,929.0
2025-05-27 14:25:00,510.48,510.89,510.4,510.77,2126.0,510.48,510.89,510.4,510.77,2126.0
2025-05-27 14:30:00,510.77,511.01,510.76,511.01,1941.0,510.77,511.01,510.76,511.01,1941.0
2025-05-27 14:35:00,510.85,511.24,510.85,511.13,1235.0,510.85,511.24,510.85,511.13,1235.0
2025-05-27 14:40:00,511.14,511.14,510.75,510.92,800.0,511.14,511.14,510.75,510.92,800.0
2025-05-27 14:45:00,510.65,510.65,510.21,510.22,230.0,510.65,510.65,510.21,510.22,230.0
2025-05-27 14:50:00,510.32,510.37,509.95,510.21,2476.0,510.32,510.37,509.95,510.21,2476.0
2025-05-27 14:55:00,510.22,510.22,509.99,510.0,1400.0,510.22,510.22,509.99,510.0,1400.0
2025-05-27 15:00:00,509.99,510.49,509.96,510.49,2059.0,509.99,510.49,509.96,510.49,2059.0
2025-05-27 15:05:00,510.45,510.61,509.86,509.86,4014.0,510.45,510.61,509.86,509.86,4014.0
2025-05-27 15:10:00,510.06,510.24,509.86,509.86,2064.0,510.06,510.24,509.86,509.86,2064.0
2025-05-27 15:15:00,509.97,509.99,509.93,509.93,493.0,509.97,509.99,509.93,509.93,493.0
2025-05-27 15:20:00,509.92,510.12,509.8,509.91,2983.0,509.92,510.12,509.8,509.91,2983.0
2025-05-27 15:25:00,509.79,509.99,509.31,509.44,5543.0,509.79,509.99,509.31,509.44,5543.0
2025-05-27 15:30:00,509.52,509.84,509.49,509.7,3166.0,509.52,509.84,509.49,509.7,3166.0
2025-05-27 15:35:00,509.71,509.89,509.52,509.7,3669.0,509.71,509.89,509.52,509.7,3669.0
2025-05-27 15:40:00,509.71,509.74,509.26,509.43,6986.0,509.71,509.74,509.26,509.43,6986.0
2025-05-27 15:45:00,509.26,509.53,509.0,509.12,5485.0,509.26,509.53,509.0,509.12,5485.0
2025-05-27 15:50:00,509.12,509.43,508.89,509.18,15502.0,509.12,509.43,508.89,509.18,15502.0
2025-05-27 15:55:00,509.26,509.66,508.31,509.57,55423.0,509.26,509.66,508.31,509.57,55423.0
2025-05-28 09:30:00,510.37,511.45,509.5,510.15,9437.0,510.37,511.45,509.5,510.15,9437.0
2025-05-28 09:35:00,509.5,509.55,508.29,509.48,4307.0,509.5,509.55,508.29,509.48,4307.0
2025-05-28 09:40:00,509.56,510.52,509.04,510.3,5652.0,509.56,510.52,509.04,510.3,5652.0
2025-05-28 09:45:00,510.04,510.63,509.92,510.05,6366.0,510.04,510.63,509.92,510.05,6366.0
2025-05-28 09:50:00,509.75,510.48,509.55,510.34,7613.0,509.75,510.48,509.55,510.34,7613.0
2025-05-28 09:55:00,510.59,511.72,510.32,511.72,3781.0,510.59,511.72,510.32,511.72,3781.0
2025-05-28 10:00:00,511.3,511.72,511.09,511.24,4848.0,511.3,511.72,511.09,511.24,4848.0
2025-05-28 10:05:00,511.24,511.4,510.66,510.66,2794.0,511.24,511.4,510.66,510.66,2794.0
2025-05-28 10:10:00,510.87,511.45,509.23,509.3,7857.0,510.87,511.45,509.23,509.3,7857.0
2025-05-28 10:15:00,508.89,509.15,508.64,508.85,2693.0,508.89,509.15,508.64,508.85,2693.0
2025-05-28 10:20:00,508.93,509.32,508.85,509.16,1528.0,508.93,509.32,508.85,509.16,1528.0
2025-05-28 10:25:00,509.18,509.61,509.18,509.2,1170.0,509.18,509.61,509.18,509.2,1170.0
2025-05-28 10:30:00,508.83,509.23,508.36,509.18,2228.0,508.83,509.23,508.36,509.18,2228.0
2025-05-28 10:35:00,508.37,509.27,507.84,508.18,2008.0,508.37,509.27,507.84,508.18,2008.0
2025-05-28 10:40:00,508.12,508.18,507.5,507.54,3074.0,508.12,508.18,507.5,507.54,3074.0
2025-05-28 10:45:00,507.78,507.78,506.85,507.38,659.0,507.78,507.78,506.85,507.38,659.0
2025-05-28 10:50:00,507.05,507.05,506.04,506.34,5765.0,507.05,507.05,506.04,506.34,5765.0
2025-05-28 10:55:00,506.34,507.35,505.84,507.28,10972.0,506.34,507.35,505.84,507.28,10972.0
2025-05-28 11:00:00,507.51,508.0,507.37,507.65,3604.0,507.51,508.0,507.37,507.65,3604.0
2025-05-28 11:05:00,508.02,508.03,507.05,507.21,1122.0,508.02,508.03,507.05,507.21,1122.0
2025-05-28 11:10:00,506.61,507.35,506.51,506.7,2248.0,506.61,507.35,506.51,506.7,2248.0
2025-05-28 11:15:00,506.71,507.22,506.6,507.22,2103.0,506.71,507.22,506.6,507.22,2103.0
2025-05-28 11:20:00,507.14,507.18,506.28,506.38,3485.0,507.14,507.18,506.28,506.38,3485.0
2025-05-28 11:25:00,506.38,506.75,506.13,506.4,4116.0,506.38,506.75,506.13,506.4,4116.0
2025-05-28 11:30:00,506.26,506.51,506.11,506.34,1800.0,506.26,506.51,506.11,506.34,1800.0
2025-05-28 11:35:00,506.35,507.43,506.35,507.33,4313.0,506.35,507.43,506.35,507.33,4313.0
2025-05-28 11:40:00,507.32,507.32,506.72,506.73,1931.0,507.32,507.32,506.72,506.73,1931.0
2025-05-28 11:45:00,506.77,507.11,506.75,506.97,2000.0,506.77,507.11,506.75,506.97,2000.0
2025-05-28 11:50:00,507.24,507.85,507.06,507.49,3342.0,507.24,507.85,507.06,507.49,3342.0
2025-05-28 11:55:00,507.5,507.5,506.93,506.93,1409.0,507.5,507.5,506.93,506.93,1409.0
2025-05-28 12:00:00,507.58,507.9,507.58,507.75,700.0,507.58,507.9,507.58,507.75,700.0
2025-05-28 12:05:00,507.9,508.39,507.9,508.39,1467.0,507.9,508.39,507.9,508.39,1467.0
2025-05-28 12:10:00,508.06,508.06,507.74,507.8,900.0,508.06,508.06,507.74,507.8,900.0
2025-05-28 12:15:00,507.8,508.11,507.8,507.9,912.0,507.8,508.11,507.8,507.9,912.0
2025-05-28 12:20:00,507.72,507.72,507.06,507.13,1566.0,507.72,507.72,507.06,507.13,1566.0
2025-05-28 12:25:00,507.24,507.96,507.24,507.85,1636.0,507.24,507.96,507.24,507.85,1636.0
2025-05-28 12:30:00,507.82,507.82,507.51,507.51,400.0,507.82,507.82,507.51,507.51,400.0
2025-05-28 12:35:00,507.6,508.3,507.6,508.13,1493.0,507.6,508.3,507.6,508.13,1493.0
2025-05-28 12:40:00,507.81,507.81,507.71,507.71,200.0,507.81,507.81,507.71,507.71,200.0
2025-05-28 12:45:00,508.04,508.35,507.92,508.35,813.0,508.04,508.35,507.92,508.35,813.0
2025-05-28 12:50:00,508.46,508.46,508.23,508.26,2186.0,508.46,508.46,508.23,508.26,2186.0
2025-05-28 12:55:00,507.9,508.37,507.9,508.11,809.0,507.9,508.37,507.9,508.11,809.0
2025-05-28 13:00:00,508.31,508.91,508.28,508.85,5940.0,508.31,508.91,508.28,508.85,5940.0
2025-05-28 13:05:00,508.96,508.98,508.32,508.63,1561.0,508.96,508.98,508.32,508.63,1561.0
2025-05-28 13:10:00,508.52,508.91,508.23,508.57,2784.0,508.52,508.91,508.23,508.57,2784.0
2025-05-28 13:15:00,508.75,509.24,508.74,509.07,1720.0,508.75,509.24,508.74,509.07,1720.0
2025-05-28 13:20:00,509.16,509.2,508.83,508.83,816.0,509.16,509.2,508.83,508.83,816.0
2025-05-28 13:25:00,508.76,508.77,508.54,508.56,1283.0,508.76,508.77,508.54,508.56,1283.0
2025-05-28 13:30:00,508.51,508.51,508.36,508.36,200.0,508.51,508.51,508.36,508.36,200.0
2025-05-28 13:35:00,508.36,508.76,508.11,508.7,1290.0,508.36,508.76,508.11,508.7,1290.0
2025-05-28 13:40:00,508.69,508.7,508.35,508.35,610.0,508.69,508.7,508.35,508.35,610.0
2025-05-28 13:45:00,508.65,508.68,508.59,508.65,720.0,508.65,508.68,508.59,508.65,720.0
2025-05-28 13:50:00,508.55,508.6,508.4,508.5,500.0,508.55,508.6,508.4,508.5,500.0
2025-05-28 13:55:00,508.83,509.0,508.74,508.74,1361.0,508.83,509.0,508.74,508.74,1361.0
2025-05-28 14:00:00,508.74,509.34,508.74,509.34,700.0,508.74,509.34,508.74,509.34,700.0
2025-05-28 14:05:00,509.07,509.15,508.79,508.79,600.0,509.07,509.15,508.79,508.79,600.0
2025-05-28 14:10:00,508.98,509.45,508.79,509.34,2253.0,508.98,509.45,508.79,509.34,2253.0
2025-05-28 14:15:00,509.33,509.33,509.02,509.02,400.0,509.33,509.33,509.02,509.02,400.0
2025-05-28 14:20:00,508.98,509.28,508.73,509.28,700.0,508.98,509.28,508.73,509.28,700.0
2025-05-28 14:25:00,509.45,509.46,509.14,509.14,785.0,509.45,509.46,509.14,509.14,785.0
2025-05-28 14:30:00,509.38,509.78,509.37,509.61,2088.0,509.38,509.78,509.37,509.61,2088.0
2025-05-28 14:35:00,509.68,509.7,509.67,509.68,800.0,509.68,509.7,509.67,509.68,800.0
2025-05-28 14:40:00,509.46,509.65,509.19,509.19,702.0,509.46,509.65,509.19,509.19,702.0
2025-05-28 14:45:00,509.49,509.61,509.24,509.43,1823.0,509.49,509.61,509.24,509.43,1823.0
2025-05-28 14:50:00,509.57,509.63,507.43,508.2,4019.0,509.57,509.63,507.43,508.2,4019.0
2025-05-28 14:55:00,508.42,508.93,508.41,508.88,800.0,508.42,508.93,508.41,508.88,800.0
2025-05-28 15:00:00,508.88,509.4,508.75,509.4,1539.0,508.88,509.4,508.75,509.4,1539.0
2025-05-28 15:05:00,509.42,510.22,509.23,509.69,3418.0,509.42,510.22,509.23,509.69,3418.0
2025-05-28 15:10:00,509.62,509.98,509.37,509.54,2856.0,509.62,509.98,509.37,509.54,2856.0
2025-05-28 15:15:00,509.54,509.87,509.28,509.87,3535.0,509.54,509.87,509.28,509.87,3535.0
2025-05-28 15:20:00,509.84,509.91,509.42,509.9,5566.0,509.84,509.91,509.42,509.9,5566.0
2025-05-28 15:25:00,509.66,509.68,509.1,509.16,4058.0,509.66,509.68,509.1,509.16,4058.0
2025-05-28 15:30:00,509.16,509.16,508.7,508.77,1726.0,509.16,509.16,508.7,508.77,1726.0
2025-05-28 15:35:00,508.77,508.97,508.5,508.97,3551.0,508.77,508.97,508.5,508.97,3551.0
2025-05-28 15:40:00,508.91,509.07,508.74,508.83,3666.0,508.91,509.07,508.74,508.83,3666.0
2025-05-28 15:45:00,508.83,509.25,508.74,508.8,6710.0,508.83,509.25,508.74,508.8,6710.0
2025-05-28 15:50:00,508.8,508.95,508.02,508.04,8573.0,508.8,508.95,508.02,508.04,8573.0
2025-05-28 15:55:00,508.04,508.06,507.46,507.94,30628.0,508.04,508.06,507.46,507.94,30628.0
2025-05-29 09:30:00,510.5,510.5,507.32,508.15,13255.0,510.5,510.5,507.32,508.15,13255.0
2025-05-29 09:35:00,508.46,509.11,507.08,508.0,3294.0,508.46,509.11,507.08,508.0,3294.0
2025-05-29 09:40:00,507.76,508.5,506.72,506.72,2507.0,507.76,508.5,506.72,506.72,2507.0
2025-05-29 09:45:00,507.0,508.18,507.0,508.18,3518.0,507.0,508.18,507.0,508.18,3518.0
2025-05-29 09:50:00,507.71,508.97,507.71,508.33,6151.0,507.71,508.97,507.71,508.33,6151.0
2025-05-29 09:55:00,508.39,508.54,507.39,508.54,1497.0,508.39,508.54,507.39,508.54,1497.0
2025-05-29 10:00:00,508.49,509.18,508.21,508.21,3946.0,508.49,509.18,508.21,508.21,3946.0
2025-05-29 10:05:00,508.22,508.57,507.36,507.36,4106.0,508.22,508.57,507.36,507.36,4106.0
2025-05-29 10:10:00,507.46,507.83,507.05,507.73,4077.0,507.46,507.83,507.05,507.73,4077.0
2025-05-29 10:15:00,507.73,508.26,507.14,507.35,1599.0,507.73,508.26,507.14,507.35,1599.0
2025-05-29 10:20:00,507.0,507.8,506.77,507.8,1751.0,507.0,507.8,506.77,507.8,1751.0
2025-05-29 10:25:00,508.23,508.34,507.75,508.08,1500.0,508.23,508.34,507.75,508.08,1500.0
2025-05-29 10:30:00,507.96,508.21,507.0,507.0,2380.0,507.96,508.21,507.0,507.0,2380.0
2025-05-29 10:35:00,507.0,507.33,506.39,506.68,2282.0,507.0,507.33,506.39,506.68,2282.0
2025-05-29 10:40:00,506.75,506.79,505.89,506.46,7524.0,506.75,506.79,505.89,506.46,7524.0
2025-05-29 10:45:00,506.68,506.9,506.18,506.5,1629.0,506.68,506.9,506.18,506.5,1629.0
2025-05-29 10:50:00,506.24,507.0,506.23,506.94,1685.0,506.24,507.0,506.23,506.94,1685.0
2025-05-29 10:55:00,507.09,507.99,507.09,507.75,1163.0,507.09,507.99,507.09,507.75,1163.0
2025-05-29 11:00:00,507.69,507.89,507.02,507.28,1924.0,507.69,507.89,507.02,507.28,1924.0
2025-05-29 11:05:00,507.4,507.4,506.42,506.83,1914.0,507.4,507.4,506.42,506.83,1914.0
2025-05-29 11:10:00,507.07,507.07,506.67,506.68,1225.0,507.07,507.07,506.67,506.68,1225.0
2025-05-29 11:15:00,506.75,507.01,506.71,506.71,2441.0,506.75,507.01,506.71,506.71,2441.0
2025-05-29 11:20:00,506.63,507.21,506.63,506.9,4593.0,506.63,507.21,506.63,506.9,4593.0
2025-05-29 11:25:00,507.0,507.55,507.0,507.28,3341.0,507.0,507.55,507.0,507.28,3341.0
2025-05-29 11:30:00,507.42,507.42,505.91,505.91,3355.0,507.42,507.42,505.91,505.91,3355.0
2025-05-29 11:35:00,506.09,506.28,505.59,505.62,931.0,506.09,506.28,505.59,505.62,931.0
2025-05-29 11:40:00,505.57,506.04,505.57,505.67,2622.0,505.57,506.04,505.57,505.67,2622.0
2025-05-29 11:45:00,505.59,505.93,505.59,505.78,1480.0,505.59,505.93,505.59,505.78,1480.0
2025-05-29 11:50:00,505.58,506.06,505.16,505.16,4748.0,505.58,506.06,505.16,505.16,4748.0
2025-05-29 11:55:00,505.17,505.27,503.21,503.21,2525.0,505.17,505.27,503.21,503.21,2525.0
2025-05-29 12:00:00,502.98,503.49,502.79,503.16,2836.0,502.98,503.49,502.79,503.16,2836.0
2025-05-29 12:05:00,503.49,503.72,503.22,503.22,1674.0,503.49,503.72,503.22,503.22,1674.0
2025-05-29 12:10:00,503.27,503.96,503.2,503.61,3859.0,503.27,503.96,503.2,503.61,3859.0
2025-05-29 12:15:00,503.79,504.36,503.79,504.33,5056.0,503.79,504.36,503.79,504.33,5056.0
2025-05-29 12:20:00,504.1,504.1,503.33,503.33,3607.0,504.1,504.1,503.33,503.33,3607.0
2025-05-29 12:25:00,503.75,504.5,503.57,504.5,2626.0,503.75,504.5,503.57,504.5,2626.0
2025-05-29 12:30:00,504.35,504.67,504.34,504.67,1178.0,504.35,504.67,504.34,504.67,1178.0
2025-05-29 12:35:00,504.78,505.01,504.62,504.71,2546.0,504.78,505.01,504.62,504.71,2546.0
2025-05-29 12:40:00,505.0,505.11,504.69,504.75,2480.0,505.0,505.11,504.69,504.75,2480.0
2025-05-29 12:45:00,504.99,505.19,504.46,504.46,3103.0,504.99,505.19,504.46,504.46,3103.0
2025-05-29 12:50:00,504.5,504.5,504.38,504.41,1000.0,504.5,504.5,504.38,504.41,1000.0
2025-05-29 12:55:00,504.2,504.82,504.2,504.68,1563.0,504.2,504.82,504.2,504.68,1563.0
2025-05-29 13:00:00,505.02,505.25,504.9,505.13,2266.0,505.02,505.25,504.9,505.13,2266.0
2025-05-29 13:05:00,504.99,505.49,504.45,504.45,4748.0,504.99,505.49,504.45,504.45,4748.0
2025-05-29 13:10:00,504.68,505.29,504.51,505.29,3670.0,504.68,505.29,504.51,505.29,3670.0
2025-05-29 13:15:00,504.83,505.1,504.5,504.5,1804.0,504.83,505.1,504.5,504.5,1804.0
2025-05-29 13:20:00,504.53,505.03,504.53,504.91,700.0,504.53,505.03,504.53,504.91,700.0
2025-05-29 13:25:00,504.7,504.91,504.56,504.82,1104.0,504.7,504.91,504.56,504.82,1104.0
2025-05-29 13:30:00,504.38,505.26,504.38,504.99,2963.0,504.38,505.26,504.38,504.99,2963.0
2025-05-29 13:35:00,505.29,505.48,505.13,505.48,2528.0,505.29,505.48,505.13,505.48,2528.0
2025-05-29 13:40:00,505.58,505.79,505.28,505.34,1145.0,505.58,505.79,505.28,505.34,1145.0
2025-05-29 13:45:00,505.3,505.5,504.95,505.11,1031.0,505.3,505.5,504.95,505.11,1031.0
2025-05-29 13:50:00,505.3,505.73,505.05,505.38,2109.0,505.3,505.73,505.05,505.38,2109.0
2025-05-29 13:55:00,505.33,505.33,504.91,505.08,1389.0,505.33,505.33,504.91,505.08,1389.0
2025-05-29 14:00:00,505.15,505.59,505.14,505.59,2008.0,505.15,505.59,505.14,505.59,2008.0
2025-05-29 14:05:00,505.26,505.69,505.04,505.11,4333.0,505.26,505.69,505.04,505.11,4333.0
2025-05-29 14:10:00,505.12,505.12,504.92,504.94,2210.0,505.12,505.12,504.92,504.94,2210.0
2025-05-29 14:15:00,504.93,504.98,503.98,503.98,1757.0,504.93,504.98,503.98,503.98,1757.0
2025-05-29 14:20:00,503.79,504.0,503.64,504.0,1467.0,503.79,504.0,503.64,504.0,1467.0
2025-05-29 14:25:00,504.02,504.12,504.0,504.0,1050.0,504.02,504.12,504.0,504.0,1050.0
2025-05-29 14:30:00,504.38,505.33,504.38,505.28,2402.0,504.38,505.33,504.38,505.28,2402.0
2025-05-29 14:35:00,505.16,505.53,505.16,505.34,1964.0,505.16,505.53,505.16,505.34,1964.0
2025-05-29 14:40:00,505.4,505.52,505.18,505.19,1740.0,505.4,505.52,505.18,505.19,1740.0
2025-05-29 14:45:00,505.62,505.91,504.8,504.93,2855.0,505.62,505.91,504.8,504.93,2855.0
2025-05-29 14:50:00,504.99,505.21,504.98,504.98,1575.0,504.99,505.21,504.98,504.98,1575.0
2025-05-29 14:55:00,504.84,504.9,504.21,504.52,2074.0,504.84,504.9,504.21,504.52,2074.0
2025-05-29 15:00:00,504.35,504.76,504.35,504.38,974.0,504.35,504.76,504.35,504.38,974.0
2025-05-29 15:05:00,504.72,504.72,503.67,503.86,3095.0,504.72,504.72,503.67,503.86,3095.0
2025-05-29 15:10:00,503.86,504.0,503.41,503.41,3034.0,503.86,504.0,503.41,503.41,3034.0
2025-05-29 15:15:00,503.37,503.76,503.37,503.52,3462.0,503.37,503.76,503.37,503.52,3462.0
2025-05-29 15:20:00,503.55,503.88,503.52,503.58,4874.0,503.55,503.88,503.52,503.58,4874.0
2025-05-29 15:25:00,503.63,503.63,503.02,503.22,3526.0,503.63,503.63,503.02,503.22,3526.0
2025-05-29 15:30:00,503.22,503.22,502.55,502.55,7930.0,503.22,503.22,502.55,502.55,7930.0
2025-05-29 15:35:00,502.49,502.81,502.08,502.09,7400.0,502.49,502.81,502.08,502.09,7400.0
2025-05-29 15:40:00,502.41,502.72,502.13,502.24,13968.0,502.41,502.72,502.13,502.24,13968.0
2025-05-29 15:45:00,502.39,503.76,502.37,503.4,11056.0,502.39,503.76,502.37,503.4,11056.0
2025-05-29 15:50:00,503.46,503.46,502.33,502.33,12637.0,503.46,503.46,502.33,502.33,12637.0
2025-05-29 15:55:00,502.32,503.47,502.16,503.17,51696.0,502.32,503.47,502.16,503.17,51696.0
2025-05-30 09:30:00,505.18,509.76,503.11,505.84,53243.0,505.18,509.76,503.11,505.84,53243.0
2025-05-30 09:35:00,504.96,513.85,504.95,511.2,42349.0,504.96,513.85,504.95,511.2,42349.0
2025-05-30 09:40:00,510.58,510.72,507.97,507.97,10938.0,510.58,510.72,507.97,507.97,10938.0
2025-05-30 09:45:00,506.92,507.91,505.17,505.68,9394.0,506.92,507.91,505.17,505.68,9394.0
2025-05-30 09:50:00,505.41,505.55,504.69,505.18,2999.0,505.41,505.55,504.69,505.18,2999.0
2025-05-30 09:55:00,505.05,505.58,504.71,505.14,19666.0,505.05,505.58,504.71,505.14,19666.0
2025-05-30 10:00:00,505.61,507.88,505.61,506.69,8866.0,505.61,507.88,505.61,506.69,8866.0
2025-05-30 10:05:00,506.68,507.58,506.68,507.28,1819.0,506.68,507.58,506.68,507.28,1819.0
2025-05-30 10:10:00,507.28,507.95,507.14,507.5,1825.0,507.28,507.95,507.14,507.5,1825.0
2025-05-30 10:15:00,507.66,507.8,506.89,507.13,3528.0,507.66,507.8,506.89,507.13,3528.0
2025-05-30 10:20:00,506.93,506.93,506.55,506.75,932.0,506.93,506.93,506.55,506.75,932.0
2025-05-30 10:25:00,506.74,507.18,506.32,507.03,4792.0,506.74,507.18,506.32,507.03,4792.0
2025-05-30 10:30:00,507.2,507.53,507.04,507.31,2382.0,507.2,507.53,507.04,507.31,2382.0
2025-05-30 10:35:00,507.23,507.9,506.92,507.38,3387.0,507.23,507.9,506.92,507.38,3387.0
2025-05-30 10:40:00,507.4,507.9,506.97,507.53,3172.0,507.4,507.9,506.97,507.53,3172.0
2025-05-30 10:45:00,507.22,507.74,506.73,507.04,14923.0,507.22,507.74,506.73,507.04,14923.0
2025-05-30 10:50:00,506.8,507.16,506.62,507.09,1619.0,506.8,507.16,506.62,507.09,1619.0
2025-05-30 10:55:00,507.21,507.48,506.32,506.43,4489.0,507.21,507.48,506.32,506.43,4489.0
2025-05-30 11:00:00,506.33,506.79,506.2,506.2,1799.0,506.33,506.79,506.2,506.2,1799.0
2025-05-30 11:05:00,506.54,507.03,506.45,506.74,3450.0,506.54,507.03,506.45,506.74,3450.0
2025-05-30 11:10:00,506.74,506.74,506.2,506.22,1000.0,506.74,506.74,506.2,506.22,1000.0
2025-05-30 11:15:00,506.01,506.27,505.86,506.16,2399.0,506.01,506.27,505.86,506.16,2399.0
2025-05-30 11:20:00,506.51,507.43,506.29,507.43,2433.0,506.51,507.43,506.29,507.43,2433.0
2025-05-30 11:25:00,507.51,508.03,506.65,506.65,4380.0,507.51,508.03,506.65,506.65,4380.0
2025-05-30 11:30:00,506.71,507.28,506.45,506.78,8117.0,506.71,507.28,506.45,506.78,8117.0
2025-05-30 11:35:00,507.16,507.24,506.97,507.11,952.0,507.16,507.24,506.97,507.11,952.0
2025-05-30 11:40:00,507.25,507.25,506.78,506.8,2202.0,507.25,507.25,506.78,506.8,2202.0
2025-05-30 11:45:00,507.0,507.17,506.44,507.16,2771.0,507.0,507.17,506.44,507.16,2771.0
2025-05-30 11:50:00,507.03,507.36,506.81,507.36,2243.0,507.03,507.36,506.81,507.36,2243.0
2025-05-30 11:55:00,507.38,507.75,507.11,507.19,2979.0,507.38,507.75,507.11,507.19,2979.0
2025-05-30 12:00:00,507.41,507.41,507.17,507.17,833.0,507.41,507.41,507.17,507.17,833.0
2025-05-30 12:05:00,507.13,507.67,507.13,507.5,6445.0,507.13,507.67,507.13,507.5,6445.0
2025-05-30 12:10:00,507.59,508.05,507.59,507.81,4137.0,507.59,508.05,507.59,507.81,4137.0
2025-05-30 12:15:00,507.98,508.12,507.14,507.14,2423.0,507.98,508.12,507.14,507.14,2423.0
2025-05-30 12:20:00,507.28,507.33,506.84,507.0,1015.0,507.28,507.33,506.84,507.0,1015.0
2025-05-30 12:25:00,506.79,506.99,505.16,505.18,5327.0,506.79,506.99,505.16,505.18,5327.0
2025-05-30 12:30:00,505.37,505.44,504.68,505.44,12219.0,505.37,505.44,504.68,505.44,12219.0
2025-05-30 12:35:00,505.76,507.49,505.76,507.49,6664.0,505.76,507.49,505.76,507.49,6664.0
2025-05-30 12:40:00,507.53,507.53,506.52,506.56,2377.0,507.53,507.53,506.52,506.56,2377.0
2025-05-30 12:45:00,506.32,506.81,506.3,506.65,1969.0,506.32,506.81,506.3,506.65,1969.0
2025-05-30 12:50:00,506.53,506.79,506.14,506.34,2435.0,506.53,506.79,506.14,506.34,2435.0
2025-05-30 12:55:00,506.64,506.72,506.38,506.64,904.0,506.64,506.72,506.38,506.64,904.0
2025-05-30 13:00:00,506.78,507.22,506.65,507.22,1428.0,506.78,507.22,506.65,507.22,1428.0
2025-05-30 13:05:00,507.3,508.01,507.25,508.01,1220.0,507.3,508.01,507.25,508.01,1220.0
2025-05-30 13:10:00,507.9,507.9,507.27,507.3,1132.0,507.9,507.9,507.27,507.3,1132.0
2025-05-30 13:15:00,507.3,507.74,507.3,507.66,868.0,507.3,507.74,507.3,507.66,868.0
2025-05-30 13:20:00,507.7,507.75,507.33,507.74,2352.0,507.7,507.75,507.33,507.74,2352.0
2025-05-30 13:25:00,507.6,508.39,507.6,508.37,3773.0,507.6,508.39,507.6,508.37,3773.0
2025-05-30 13:30:00,508.3,508.88,508.29,508.77,3980.0,508.3,508.88,508.29,508.77,3980.0
2025-05-30 13:35:00,508.81,508.99,508.67,508.75,3387.0,508.81,508.99,508.67,508.75,3387.0
2025-05-30 13:40:00,508.71,508.95,507.33,507.64,3915.0,508.71,508.95,507.33,507.64,3915.0
2025-05-30 13:45:00,507.97,507.97,507.27,507.27,625.0,507.97,507.97,507.27,507.27,625.0
2025-05-30 13:50:00,507.87,508.52,507.87,508.52,3922.0,507.87,508.52,507.87,508.52,3922.0
2025-05-30 13:55:00,508.73,509.24,508.46,508.92,17075.0,508.73,509.24,508.46,508.92,17075.0
2025-05-30 14:00:00,509.1,509.74,508.85,509.74,6444.0,509.1,509.74,508.85,509.74,6444.0
2025-05-30 14:05:00,509.71,510.2,509.71,510.2,2828.0,509.71,510.2,509.71,510.2,2828.0
2025-05-30 14:10:00,510.2,510.44,510.0,510.33,3815.0,510.2,510.44,510.0,510.33,3815.0
2025-05-30 14:15:00,510.26,510.27,509.64,510.02,2844.0,510.26,510.27,509.64,510.02,2844.0
2025-05-30 14:20:00,510.49,510.49,509.71,509.92,2530.0,510.49,510.49,509.71,509.92,2530.0
2025-05-30 14:25:00,509.86,510.16,509.77,510.06,822.0,509.86,510.16,509.77,510.06,822.0
2025-05-30 14:30:00,510.01,510.08,509.57,509.57,2157.0,510.01,510.08,509.57,509.57,2157.0
2025-05-30 14:35:00,509.76,509.76,509.69,509.71,700.0,509.76,509.76,509.69,509.71,700.0
2025-05-30 14:40:00,509.75,509.75,509.28,509.45,1612.0,509.75,509.75,509.28,509.45,1612.0
2025-05-30 14:45:00,509.7,509.73,509.45,509.57,1962.0,509.7,509.73,509.45,509.57,1962.0
2025-05-30 14:50:00,509.69,509.78,508.99,509.04,4374.0,509.69,509.78,508.99,509.04,4374.0
2025-05-30 14:55:00,509.0,509.18,508.92,509.08,2206.0,509.0,509.18,508.92,509.08,2206.0
2025-05-30 15:00:00,509.02,509.53,509.02,509.34,4421.0,509.02,509.53,509.02,509.34,4421.0
2025-05-30 15:05:00,509.38,509.56,508.16,508.3,8903.0,509.38,509.56,508.16,508.3,8903.0
2025-05-30 15:10:00,508.29,508.63,507.56,507.8,8225.0,508.29,508.63,507.56,507.8,8225.0
2025-05-30 15:15:00,507.89,508.42,507.64,508.16,1796.0,507.89,508.42,507.64,508.16,1796.0
2025-05-30 15:20:00,508.2,508.39,507.83,508.17,2688.0,508.2,508.39,507.83,508.17,2688.0
2025-05-30 15:25:00,508.41,508.83,508.41,508.45,2921.0,508.41,508.83,508.41,508.45,2921.0
2025-05-30 15:30:00,508.45,508.57,507.99,508.57,3780.0,508.45,508.57,507.99,508.57,3780.0
2025-05-30 15:35:00,508.29,508.29,507.24,507.33,7893.0,508.29,508.29,507.24,507.33,7893.0
2025-05-30 15:40:00,507.08,507.58,506.76,507.4,5845.0,507.08,507.58,506.76,507.4,5845.0
2025-05-30 15:45:00,507.5,507.82,507.24,507.53,12628.0,507.5,507.82,507.24,507.53,12628.0
2025-05-30 15:50:00,507.26,507.26,505.98,506.09,17081.0,507.26,507.26,505.98,506.09,17081.0
2025-05-30 15:55:00,505.89,506.72,505.53,506.14,65100.0,505.89,506.72,505.53,506.14,65100.0
2025-06-02 09:30:00,506.16,506.67,504.81,506.62,22558.0,506.16,506.67,504.81,506.62,22558.0
2025-06-02 09:35:00,506.46,507.13,503.95,503.95,5704.0,506.46,507.13,503.95,503.95,5704.0
2025-06-02 09:40:00,503.97,504.09,502.72,502.73,3806.0,503.97,504.09,502.72,502.73,3806.0
2025-06-02 09:45:00,503.34,503.84,502.86,503.27,23038.0,503.34,503.84,502.86,503.27,23038.0
2025-06-02 09:50:00,503.12,503.12,501.47,502.11,2188.0,503.12,503.12,501.47,502.11,2188.0
2025-06-02 09:55:00,502.56,502.56,501.82,501.83,3371.0,502.56,502.56,501.82,501.83,3371.0
2025-06-02 10:00:00,501.5,502.42,501.02,502.04,5256.0,501.5,502.42,501.02,502.04,5256.0
2025-06-02 10:05:00,502.44,503.38,502.44,503.23,3622.0,502.44,503.38,502.44,503.23,3622.0
2025-06-02 10:10:00,503.44,504.88,503.4,504.84,2506.0,503.44,504.88,503.4,504.84,2506.0
2025-06-02 10:15:00,504.86,505.87,504.44,504.46,5875.0,504.86,505.87,504.44,504.46,5875.0
2025-06-02 10:20:00,504.4,505.25,504.34,504.81,4771.0,504.4,505.25,504.34,504.81,4771.0
2025-06-02 10:25:00,504.7,505.09,504.68,505.07,1281.0,504.7,505.09,504.68,505.07,1281.0
2025-06-02 10:30:00,505.26,505.94,505.0,505.94,1716.0,505.26,505.94,505.0,505.94,1716.0
2025-06-02 10:35:00,506.02,506.18,505.35,505.36,1174.0,506.02,506.18,505.35,505.36,1174.0
2025-06-02 10:40:00,505.36,505.36,505.01,505.12,3084.0,505.36,505.36,505.01,505.12,3084.0
2025-06-02 10:45:00,505.12,505.84,505.12,505.83,1344.0,505.12,505.84,505.12,505.83,1344.0
2025-06-02 10:50:00,506.06,506.5,505.99,506.44,2595.0,506.06,506.5,505.99,506.44,2595.0
2025-06-02 10:55:00,506.4,506.45,505.82,506.44,2882.0,506.4,506.45,505.82,506.44,2882.0
2025-06-02 11:00:00,506.12,506.27,505.29,505.42,6221.0,506.12,506.27,505.29,505.42,6221.0
2025-06-02 11:05:00,505.27,505.27,504.52,504.64,2771.0,505.27,505.27,504.52,504.64,2771.0
2025-06-02 11:10:00,504.62,505.11,504.61,504.87,3119.0,504.62,505.11,504.61,504.87,3119.0
2025-06-02 11:15:00,504.55,504.81,504.52,504.64,690.0,504.55,504.81,504.52,504.64,690.0
2025-06-02 11:20:00,504.69,505.08,504.68,504.92,1270.0,504.69,505.08,504.68,504.92,1270.0
2025-06-02 11:25:00,504.95,504.98,503.74,503.8,5047.0,504.95,504.98,503.74,503.8,5047.0
2025-06-02 11:30:00,503.61,503.63,503.24,503.52,1925.0,503.61,503.63,503.24,503.52,1925.0
2025-06-02 11:35:00,503.51,503.76,503.13,503.13,1429.0,503.51,503.76,503.13,503.13,1429.0
2025-06-02 11:40:00,503.13,503.67,503.12,503.66,2227.0,503.13,503.67,503.12,503.66,2227.0
2025-06-02 11:45:00,503.69,503.84,503.48,503.48,1290.0,503.69,503.84,503.48,503.48,1290.0
2025-06-02 11:50:00,503.77,504.31,503.77,504.23,1492.0,503.77,504.31,503.77,504.23,1492.0
2025-06-02 11:55:00,504.15,504.29,503.8,503.9,2402.0,504.15,504.29,503.8,503.9,2402.0
2025-06-02 12:00:00,503.89,504.34,503.88,504.32,7358.0,503.89,504.34,503.88,504.32,7358.0
2025-06-02 12:05:00,504.37,504.52,504.33,504.37,2917.0,504.37,504.52,504.33,504.37,2917.0
2025-06-02 12:10:00,504.58,505.09,504.57,504.96,1238.0,504.58,505.09,504.57,504.96,1238.0
2025-06-02 12:15:00,504.76,504.93,504.29,504.79,4583.0,504.76,504.93,504.29,504.79,4583.0
2025-06-02 12:20:00,504.75,504.75,504.46,504.47,646.0,504.75,504.75,504.46,504.47,646.0
2025-06-02 12:25:00,504.62,504.62,504.29,504.57,4902.0,504.62,504.62,504.29,504.57,4902.0
2025-06-02 12:30:00,504.81,505.0,504.71,504.92,2089.0,504.81,505.0,504.71,504.92,2089.0
2025-06-02 12:35:00,504.92,505.11,504.72,504.81,3947.0,504.92,505.11,504.72,504.81,3947.0
2025-06-02 12:40:00,504.84,504.88,504.68,504.82,8866.0,504.84,504.88,504.68,504.82,8866.0
2025-06-02 12:45:00,504.98,505.12,504.8,505.12,4114.0,504.98,505.12,504.8,505.12,4114.0
2025-06-02 12:50:00,504.91,505.25,504.91,505.23,2304.0,504.91,505.25,504.91,505.23,2304.0
2025-06-02 12:55:00,505.2,505.29,505.2,505.24,1531.0,505.2,505.29,505.2,505.24,1531.0
2025-06-02 13:00:00,505.57,505.57,505.1,505.22,500.0,505.57,505.57,505.1,505.22,500.0
2025-06-02 13:05:00,505.29,505.51,505.28,505.51,400.0,505.29,505.51,505.28,505.51,400.0
2025-06-02 13:10:00,505.58,505.69,505.45,505.47,2176.0,505.58,505.69,505.45,505.47,2176.0
2025-06-02 13:15:00,505.83,506.04,505.6,505.69,2815.0,505.83,506.04,505.6,505.69,2815.0
2025-06-02 13:20:00,505.47,505.65,505.33,505.39,3740.0,505.47,505.65,505.33,505.39,3740.0
2025-06-02 13:25:00,505.34,505.34,504.84,505.08,5026.0,505.34,505.34,504.84,505.08,5026.0
2025-06-02 13:30:00,505.27,505.63,505.05,505.47,5554.0,505.27,505.63,505.05,505.47,5554.0
2025-06-02 13:35:00,505.2,505.68,505.2,505.54,2108.0,505.2,505.68,505.2,505.54,2108.0
2025-06-02 13:40:00,505.53,505.59,505.53,505.59,213.0,505.53,505.59,505.53,505.59,213.0
2025-06-02 13:45:00,505.7,505.87,505.7,505.87,300.0,505.7,505.87,505.7,505.87,300.0
2025-06-02 13:50:00,505.72,506.09,505.64,506.02,1333.0,505.72,506.09,505.64,506.02,1333.0
2025-06-02 13:55:00,505.9,506.69,505.9,506.59,1866.0,505.9,506.69,505.9,506.59,1866.0
2025-06-02 14:00:00,506.61,506.8,506.33,506.41,1291.0,506.61,506.8,506.33,506.41,1291.0
2025-06-02 14:05:00,506.67,506.76,506.08,506.2,2142.0,506.67,506.76,506.08,506.2,2142.0
2025-06-02 14:10:00,506.09,506.34,506.01,506.16,2083.0,506.09,506.34,506.01,506.16,2083.0
2025-06-02 14:15:00,506.2,506.85,506.2,506.55,1601.0,506.2,506.85,506.2,506.55,1601.0
2025-06-02 14:20:00,506.52,507.0,506.51,506.97,4456.0,506.52,507.0,506.51,506.97,4456.0
2025-06-02 14:25:00,506.97,507.37,506.87,506.87,6690.0,506.97,507.37,506.87,506.87,6690.0
2025-06-02 14:30:00,507.12,507.35,507.11,507.31,1753.0,507.12,507.35,507.11,507.31,1753.0
2025-06-02 14:35:00,507.17,507.48,507.13,507.32,2281.0,507.17,507.48,507.13,507.32,2281.0
2025-06-02 14:40:00,507.26,507.47,507.2,507.29,1894.0,507.26,507.47,507.2,507.29,1894.0
2025-06-02 14:45:00,507.47,507.47,507.18,507.36,3700.0,507.47,507.47,507.18,507.36,3700.0
2025-06-02 14:50:00,507.09,507.64,507.09,507.64,1992.0,507.09,507.64,507.09,507.64,1992.0
2025-06-02 14:55:00,507.68,507.92,507.6,507.8,3238.0,507.68,507.92,507.6,507.8,3238.0
2025-06-02 15:00:00,507.86,507.99,507.71,507.71,1830.0,507.86,507.99,507.71,507.71,1830.0
2025-06-02 15:05:00,507.72,507.72,507.27,507.68,1746.0,507.72,507.72,507.27,507.68,1746.0
2025-06-02 15:10:00,507.49,507.79,507.39,507.76,2065.0,507.49,507.79,507.39,507.76,2065.0
2025-06-02 15:15:00,507.62,508.42,507.61,508.17,5287.0,507.62,508.42,507.61,508.17,5287.0
2025-06-02 15:20:00,508.12,508.99,508.03,508.92,10845.0,508.12,508.99,508.03,508.92,10845.0
2025-06-02 15:25:00,509.06,509.28,508.95,508.98,9840.0,509.06,509.28,508.95,508.98,9840.0
2025-06-02 15:30:00,508.98,508.98,508.43,508.47,4367.0,508.98,508.98,508.43,508.47,4367.0
2025-06-02 15:35:00,508.47,508.82,508.28,508.48,4121.0,508.47,508.82,508.28,508.48,4121.0
2025-06-02 15:40:00,508.33,508.66,508.18,508.5,4114.0,508.33,508.66,508.18,508.5,4114.0
2025-06-02 15:45:00,508.4,508.57,508.03,508.25,9071.0,508.4,508.57,508.03,508.25,9071.0
2025-06-02 15:50:00,508.37,508.62,508.0,508.1,11091.0,508.37,508.62,508.0,508.1,11091.0
2025-06-02 15:55:00,508.27,508.28,507.51,508.15,46684.0,508.27,508.28,507.51,508.15,46684.0
2025-06-03 09:30:00,506.6,507.26,506.02,506.95,16453.0,506.6,507.26,506.02,506.95,16453.0
2025-06-03 09:35:00,507.21,508.14,506.3,508.14,6827.0,507.21,508.14,506.3,508.14,6827.0
2025-06-03 09:40:00,507.81,509.46,507.81,508.51,1713.0,507.81,509.46,507.81,508.51,1713.0
2025-06-03 09:45:00,509.44,510.2,508.61,509.12,10550.0,509.44,510.2,508.61,509.12,10550.0
2025-06-03 09:50:00,509.4,509.78,508.63,508.7,4583.0,509.4,509.78,508.63,508.7,4583.0
2025-06-03 09:55:00,508.76,508.78,507.44,507.45,7831.0,508.76,508.78,507.44,507.45,7831.0
2025-06-03 10:00:00,507.85,509.59,507.45,509.35,10835.0,507.85,509.59,507.45,509.35,10835.0
2025-06-03 10:05:00,509.24,509.78,508.37,509.78,5907.0,509.24,509.78,508.37,509.78,5907.0
2025-06-03 10:10:00,509.8,510.34,509.55,510.05,5951.0,509.8,510.34,509.55,510.05,5951.0
2025-06-03 10:15:00,510.04,510.99,510.04,510.99,3362.0,510.04,510.99,510.04,510.99,3362.0
2025-06-03 10:20:00,510.81,511.46,510.72,510.74,5993.0,510.81,511.46,510.72,510.74,5993.0
2025-06-03 10:25:00,511.58,512.2,511.4,512.2,2423.0,511.58,512.2,511.4,512.2,2423.0
2025-06-03 10:30:00,512.04,512.08,510.65,510.74,7589.0,512.04,512.08,510.65,510.74,7589.0
2025-06-03 10:35:00,510.74,511.11,510.49,510.49,3388.0,510.74,511.11,510.49,510.49,3388.0
2025-06-03 10:40:00,510.78,510.78,510.75,510.75,1200.0,510.78,510.78,510.75,510.75,1200.0
2025-06-03 10:45:00,510.85,510.92,510.19,510.5,2910.0,510.85,510.92,510.19,510.5,2910.0
2025-06-03 10:50:00,510.57,510.57,510.51,510.51,2300.0,510.57,510.57,510.51,510.51,2300.0
2025-06-03 10:55:00,510.53,510.81,510.44,510.76,3325.0,510.53,510.81,510.44,510.76,3325.0
2025-06-03 11:00:00,510.5,511.5,510.46,511.28,5146.0,510.5,511.5,510.46,511.28,5146.0
2025-06-03 11:05:00,511.22,511.94,511.0,511.94,6014.0,511.22,511.94,511.0,511.94,6014.0
2025-06-03 11:10:00,511.69,511.95,511.42,511.62,7731.0,511.69,511.95,511.42,511.62,7731.0
2025-06-03 11:15:00,511.62,512.1,511.5,511.75,9343.0,511.62,512.1,511.5,511.75,9343.0
2025-06-03 11:20:00,511.75,512.58,511.74,512.53,3815.0,511.75,512.58,511.74,512.53,3815.0
2025-06-03 11:25:00,512.77,512.95,512.31,512.42,3202.0,512.77,512.95,512.31,512.42,3202.0
2025-06-03 11:30:00,512.43,512.79,512.43,512.74,1400.0,512.43,512.79,512.43,512.74,1400.0
2025-06-03 11:35:00,512.7,513.18,512.69,513.06,900.0,512.7,513.18,512.69,513.06,900.0
2025-06-03 11:40:00,512.84,513.04,512.13,512.45,4766.0,512.84,513.04,512.13,512.45,4766.0
2025-06-03 11:45:00,512.5,512.98,511.88,512.08,5450.0,512.5,512.98,511.88,512.08,5450.0
2025-06-03 11:50:00,511.77,511.8,511.26,511.61,1547.0,511.77,511.8,511.26,511.61,1547.0
2025-06-03 11:55:00,511.67,512.36,511.48,512.36,2205.0,511.67,512.36,511.48,512.36,2205.0
2025-06-03 12:00:00,512.37,512.69,512.37,512.69,1700.0,512.37,512.69,512.37,512.69,1700.0
2025-06-03 12:05:00,512.79,513.16,512.68,512.94,3895.0,512.79,513.16,512.68,512.94,3895.0
2025-06-03 12:10:00,513.21,513.3,512.53,512.71,5591.0,513.21,513.3,512.53,512.71,5591.0
2025-06-03 12:15:00,512.94,513.18,512.76,512.99,620.0,512.94,513.18,512.76,512.99,620.0
2025-06-03 12:20:00,513.02,513.03,512.53,512.77,3126.0,513.02,513.03,512.53,512.77,3126.0
2025-06-03 12:25:00,512.7,512.91,512.69,512.77,1730.0,512.7,512.91,512.69,512.77,1730.0
2025-06-03 12:30:00,512.98,513.08,512.61,512.96,5247.0,512.98,513.08,512.61,512.96,5247.0
2025-06-03 12:35:00,512.97,513.04,512.5,512.72,3068.0,512.97,513.04,512.5,512.72,3068.0
2025-06-03 12:40:00,512.72,512.84,512.62,512.84,3763.0,512.72,512.84,512.62,512.84,3763.0
2025-06-03 12:45:00,512.95,512.95,512.69,512.75,1437.0,512.95,512.95,512.69,512.75,1437.0
2025-06-03 12:50:00,512.78,512.99,512.78,512.86,2762.0,512.78,512.99,512.78,512.86,2762.0
2025-06-03 12:55:00,512.94,513.16,512.92,513.06,1300.0,512.94,513.16,512.92,513.06,1300.0
2025-06-03 13:00:00,512.9,512.92,512.7,512.77,1044.0,512.9,512.92,512.7,512.77,1044.0
2025-06-03 13:05:00,512.99,513.28,512.88,513.28,1305.0,512.99,513.28,512.88,513.28,1305.0
2025-06-03 13:10:00,513.51,513.51,512.98,513.18,2771.0,513.51,513.51,512.98,513.18,2771.0
2025-06-03 13:15:00,513.11,513.6,513.11,513.59,2373.0,513.11,513.6,513.11,513.59,2373.0
2025-06-03 13:20:00,513.41,513.45,513.11,513.42,2478.0,513.41,513.45,513.11,513.42,2478.0
2025-06-03 13:25:00,513.44,513.58,513.11,513.58,2190.0,513.44,513.58,513.11,513.58,2190.0
2025-06-03 13:30:00,513.7,513.75,513.38,513.5,5858.0,513.7,513.75,513.38,513.5,5858.0
2025-06-03 13:35:00,513.5,513.65,513.36,513.65,1843.0,513.5,513.65,513.36,513.65,1843.0
2025-06-03 13:40:00,513.53,513.99,513.51,513.89,3659.0,513.53,513.99,513.51,513.89,3659.0
2025-06-03 13:45:00,513.94,514.07,513.92,513.94,2200.0,513.94,514.07,513.92,513.94,2200.0
2025-06-03 13:50:00,513.81,513.97,513.65,513.66,2713.0,513.81,513.97,513.65,513.66,2713.0
2025-06-03 13:55:00,513.71,513.71,513.24,513.34,2252.0,513.71,513.71,513.24,513.34,2252.0
2025-06-03 14:00:00,513.46,513.46,512.67,513.11,6396.0,513.46,513.46,512.67,513.11,6396.0
2025-06-03 14:05:00,513.17,513.28,512.95,513.2,5774.0,513.17,513.28,512.95,513.2,5774.0
2025-06-03 14:10:00,513.2,513.3,512.98,513.2,3993.0,513.2,513.3,512.98,513.2,3993.0
2025-06-03 14:15:00,513.19,513.77,513.14,513.77,2405.0,513.19,513.77,513.14,513.77,2405.0
2025-06-03 14:20:00,513.86,513.86,513.42,513.65,3686.0,513.86,513.86,513.42,513.65,3686.0
2025-06-03 14:25:00,513.67,514.0,513.65,514.0,2978.0,513.67,514.0,513.65,514.0,2978.0
2025-06-03 14:30:00,514.07,514.26,513.98,514.23,2242.0,514.07,514.26,513.98,514.23,2242.0
2025-06-03 14:35:00,514.13,514.49,514.06,514.07,4123.0,514.13,514.49,514.06,514.07,4123.0
2025-06-03 14:40:00,514.08,514.63,513.9,514.41,11588.0,514.08,514.63,513.9,514.41,11588.0
2025-06-03 14:45:00,514.42,514.68,514.38,514.67,9960.0,514.42,514.68,514.38,514.67,9960.0
2025-06-03 14:50:00,514.67,514.67,513.97,513.97,6182.0,514.67,514.67,513.97,513.97,6182.0
2025-06-03 14:55:00,514.13,514.35,513.97,513.97,5222.0,514.13,514.35,513.97,513.97,5222.0
2025-06-03 15:00:00,514.09,514.22,513.98,514.11,4006.0,514.09,514.22,513.98,514.11,4006.0
2025-06-03 15:05:00,514.11,514.34,514.07,514.15,6341.0,514.11,514.34,514.07,514.15,6341.0
2025-06-03 15:10:00,514.18,514.18,513.56,513.73,7192.0,514.18,514.18,513.56,513.73,7192.0
2025-06-03 15:15:00,513.64,513.72,513.46,513.59,3189.0,513.64,513.72,513.46,513.59,3189.0
2025-06-03 15:20:00,513.59,513.67,513.33,513.39,7165.0,513.59,513.67,513.33,513.39,7165.0
2025-06-03 15:25:00,513.39,513.39,513.1,513.36,2902.0,513.39,513.39,513.1,513.36,2902.0
2025-06-03 15:30:00,513.29,513.73,513.29,513.7,5956.0,513.29,513.73,513.29,513.7,5956.0
2025-06-03 15:35:00,513.81,514.09,513.81,513.97,7897.0,513.81,514.09,513.81,513.97,7897.0
2025-06-03 15:40:00,513.92,513.92,513.48,513.54,8212.0,513.92,513.92,513.48,513.54,8212.0
2025-06-03 15:45:00,513.57,513.68,512.93,512.93,7280.0,513.57,513.68,512.93,512.93,7280.0
2025-06-03 15:50:00,512.56,513.64,512.51,513.25,14046.0,512.56,513.64,512.51,513.25,14046.0
2025-06-03 15:55:00,513.14,514.13,512.8,513.41,34129.0,513.14,514.13,512.8,513.41,34129.0
2025-06-04 09:30:00,514.44,515.81,514.1,514.71,12804.0,514.44,515.81,514.1,514.71,12804.0
2025-06-04 09:35:00,514.71,515.11,512.65,514.19,8416.0,514.71,515.11,512.65,514.19,8416.0
2025-06-04 09:40:00,514.19,514.84,513.74,514.84,5824.0,514.19,514.84,513.74,514.84,5824.0
2025-06-04 09:45:00,514.93,514.96,514.42,514.96,2634.0,514.93,514.96,514.42,514.96,2634.0
2025-06-04 09:50:00,515.2,515.34,514.59,515.17,3201.0,515.2,515.34,514.59,515.17,3201.0
2025-06-04 09:55:00,515.15,515.16,514.72,514.82,1537.0,515.15,515.16,514.72,514.82,1537.0
2025-06-04 10:00:00,514.71,514.72,513.71,514.2,6057.0,514.71,514.72,513.71,514.2,6057.0
2025-06-04 10:05:00,514.2,514.77,513.65,514.34,6219.0,514.2,514.77,513.65,514.34,6219.0
2025-06-04 10:10:00,514.57,515.29,513.88,515.17,6268.0,514.57,515.29,513.88,515.17,6268.0
2025-06-04 10:15:00,514.96,515.47,514.96,515.08,2255.0,514.96,515.47,514.96,515.08,2255.0
2025-06-04 10:20:00,515.09,515.09,513.96,514.58,4760.0,515.09,515.09,513.96,514.58,4760.0
2025-06-04 10:25:00,514.07,516.73,514.06,515.88,43881.0,514.07,516.73,514.06,515.88,43881.0
2025-06-04 10:30:00,515.82,516.0,514.75,515.19,14041.0,515.82,516.0,514.75,515.19,14041.0
2025-06-04 10:35:00,515.24,515.24,514.37,514.37,2514.0,515.24,515.24,514.37,514.37,2514.0
2025-06-04 10:40:00,514.56,514.61,513.54,513.66,14075.0,514.56,514.61,513.54,513.66,14075.0
2025-06-04 10:45:00,513.7,513.7,512.96,512.96,4403.0,513.7,513.7,512.96,512.96,4403.0
2025-06-04 10:50:00,513.24,513.47,512.8,512.81,3820.0,513.24,513.47,512.8,512.81,3820.0
2025-06-04 10:55:00,513.11,513.13,512.7,513.11,1300.0,513.11,513.13,512.7,513.11,1300.0
2025-06-04 11:00:00,513.38,513.83,513.25,513.73,1972.0,513.38,513.83,513.25,513.73,1972.0
2025-06-04 11:05:00,513.63,514.03,513.19,513.19,2281.0,513.63,514.03,513.19,513.19,2281.0
2025-06-04 11:10:00,513.0,513.26,512.87,512.89,2377.0,513.0,513.26,512.87,512.89,2377.0
2025-06-04 11:15:00,512.86,512.86,511.5,512.34,3369.0,512.86,512.86,511.5,512.34,3369.0
2025-06-04 11:20:00,512.12,512.5,511.88,512.25,1729.0,512.12,512.5,511.88,512.25,1729.0
2025-06-04 11:25:00,512.23,512.57,511.89,512.32,1281.0,512.23,512.57,511.89,512.32,1281.0
2025-06-04 11:30:00,511.8,512.24,511.8,512.14,920.0,511.8,512.24,511.8,512.14,920.0
2025-06-04 11:35:00,511.91,511.91,511.3,511.48,2060.0,511.91,511.91,511.3,511.48,2060.0
2025-06-04 11:40:00,511.54,511.54,510.98,510.98,800.0,511.54,511.54,510.98,510.98,800.0
2025-06-04 11:45:00,511.29,511.47,511.01,511.31,1776.0,511.29,511.47,511.01,511.31,1776.0
2025-06-04 11:50:00,511.33,511.75,511.33,511.59,690.0,511.33,511.75,511.33,511.59,690.0
2025-06-04 11:55:00,511.59,511.59,510.71,510.85,1664.0,511.59,511.59,510.71,510.85,1664.0
2025-06-04 12:00:00,511.21,511.21,510.96,510.96,500.0,511.21,511.21,510.96,510.96,500.0
2025-06-04 12:05:00,510.96,511.23,510.69,511.23,1004.0,510.96,511.23,510.69,511.23,1004.0
2025-06-04 12:10:00,511.06,511.06,510.13,510.5,1525.0,511.06,511.06,510.13,510.5,1525.0
2025-06-04 12:15:00,510.42,510.66,510.17,510.66,1500.0,510.42,510.66,510.17,510.66,1500.0
2025-06-04 12:20:00,510.55,510.55,510.55,510.55,100.0,510.55,510.55,510.55,510.55,100.0
2025-06-04 12:25:00,510.54,510.55,509.7,509.85,7288.0,510.54,510.55,509.7,509.85,7288.0
2025-06-04 12:30:00,509.85,510.27,509.85,510.18,1596.0,509.85,510.27,509.85,510.18,1596.0
2025-06-04 12:35:00,510.18,510.18,509.87,510.15,750.0,510.18,510.18,509.87,510.15,750.0
2025-06-04 12:40:00,510.13,510.24,509.78,510.24,1411.0,510.13,510.24,509.78,510.24,1411.0
2025-06-04 12:45:00,510.61,511.02,510.61,511.02,1216.0,510.61,511.02,510.61,511.02,1216.0
2025-06-04 12:50:00,511.16,511.19,510.81,510.84,1392.0,511.16,511.19,510.81,510.84,1392.0
2025-06-04 12:55:00,510.64,511.01,510.24,510.71,9931.0,510.64,511.01,510.24,510.71,9931.0
2025-06-04 13:00:00,510.76,511.0,510.75,510.99,1719.0,510.76,511.0,510.75,510.99,1719.0
2025-06-04 13:05:00,510.8,510.91,510.69,510.77,3045.0,510.8,510.91,510.69,510.77,3045.0
2025-06-04 13:10:00,510.9,511.17,510.76,510.91,4150.0,510.9,511.17,510.76,510.91,4150.0
2025-06-04 13:15:00,510.65,511.05,510.65,510.93,304.0,510.65,511.05,510.65,510.93,304.0
2025-06-04 13:20:00,510.91,511.19,510.89,511.08,1125.0,510.91,511.19,510.89,511.08,1125.0
2025-06-04 13:25:00,511.19,511.19,511.11,511.12,400.0,511.19,511.19,511.11,511.12,400.0
2025-06-04 13:30:00,511.22,511.36,511.11,511.23,1529.0,511.22,511.36,511.11,511.23,1529.0
2025-06-04 13:35:00,511.26,511.46,511.23,511.46,1320.0,511.26,511.46,511.23,511.46,1320.0
2025-06-04 13:40:00,511.11,511.33,510.97,510.98,2113.0,511.11,511.33,510.97,510.98,2113.0
2025-06-04 13:45:00,511.15,511.26,511.02,511.26,515.0,511.15,511.26,511.02,511.26,515.0
2025-06-04 13:50:00,511.17,511.17,511.16,511.16,600.0,511.17,511.17,511.16,511.16,600.0
2025-06-04 13:55:00,511.23,511.23,511.07,511.11,688.0,511.23,511.23,511.07,511.11,688.0
2025-06-04 14:00:00,511.26,511.39,511.26,511.3,531.0,511.26,511.39,511.26,511.3,531.0
2025-06-04 14:05:00,511.33,511.36,511.21,511.21,1169.0,511.33,511.36,511.21,511.21,1169.0
2025-06-04 14:10:00,510.69,510.88,510.45,510.46,2231.0,510.69,510.88,510.45,510.46,2231.0
2025-06-04 14:15:00,510.29,510.47,510.24,510.31,1876.0,510.29,510.47,510.24,510.31,1876.0
2025-06-04 14:20:00,510.24,510.24,509.35,509.36,8231.0,510.24,510.24,509.35,509.36,8231.0
2025-06-04 14:25:00,509.36,509.36,508.94,508.94,4931.0,509.36,509.36,508.94,508.94,4931.0
2025-06-04 14:30:00,508.94,509.09,508.48,508.73,3369.0,508.94,509.09,508.48,508.73,3369.0
2025-06-04 14:35:00,508.63,508.98,508.5,508.66,14716.0,508.63,508.98,508.5,508.66,14716.0
2025-06-04 14:40:00,508.95,509.19,508.57,508.83,3410.0,508.95,509.19,508.57,508.83,3410.0
2025-06-04 14:45:00,508.4,508.5,508.06,508.27,1429.0,508.4,508.5,508.06,508.27,1429.0
2025-06-04 14:50:00,508.21,508.47,508.11,508.4,12164.0,508.21,508.47,508.11,508.4,12164.0
2025-06-04 14:55:00,508.39,508.62,508.28,508.42,11410.0,508.39,508.62,508.28,508.42,11410.0
2025-06-04 15:00:00,508.33,508.33,508.02,508.02,2153.0,508.33,508.33,508.02,508.02,2153.0
2025-06-04 15:05:00,508.24,508.24,507.45,507.45,2104.0,508.24,508.24,507.45,507.45,2104.0
2025-06-04 15:10:00,507.49,507.8,507.48,507.8,4021.0,507.49,507.8,507.48,507.8,4021.0
2025-06-04 15:15:00,507.66,507.99,507.66,507.79,3390.0,507.66,507.99,507.66,507.79,3390.0
2025-06-04 15:20:00,507.81,508.48,507.8,508.27,2230.0,507.81,508.48,507.8,508.27,2230.0
2025-06-04 15:25:00,508.27,509.12,508.27,509.12,7672.0,508.27,509.12,508.27,509.12,7672.0
2025-06-04 15:30:00,509.17,509.64,509.12,509.41,6935.0,509.17,509.64,509.12,509.41,6935.0
2025-06-04 15:35:00,509.49,509.92,509.33,509.48,3725.0,509.49,509.92,509.33,509.48,3725.0
2025-06-04 15:40:00,509.29,509.63,508.81,509.63,15524.0,509.29,509.63,508.81,509.63,15524.0
2025-06-04 15:45:00,509.63,509.81,509.14,509.16,4845.0,509.63,509.81,509.14,509.16,4845.0
2025-06-04 15:50:00,508.87,509.62,508.82,509.0,32682.0,508.87,509.62,508.82,509.0,32682.0
2025-06-04 15:55:00,509.04,509.06,507.78,507.78,30247.0,509.04,509.06,507.78,507.78,30247.0
2025-06-05 09:30:00,510.1,511.39,508.46,511.39,27352.0,510.1,511.39,508.46,511.39,27352.0
2025-06-05 09:35:00,511.39,511.94,510.87,511.6,11529.0,511.39,511.94,510.87,511.6,11529.0
2025-06-05 09:40:00,511.31,513.82,511.31,513.56,7703.0,511.31,513.82,511.31,513.56,7703.0
2025-06-05 09:45:00,513.86,513.86,512.49,512.61,4483.0,513.86,513.86,512.49,512.61,4483.0
2025-06-05 09:50:00,513.13,513.42,510.77,510.77,16285.0,513.13,513.42,510.77,510.77,16285.0
2025-06-05 09:55:00,510.69,510.69,508.47,509.42,12819.0,510.69,510.69,508.47,509.42,12819.0
2025-06-05 10:00:00,508.47,509.87,508.47,509.0,1908.0,508.47,509.87,508.47,509.0,1908.0
2025-06-05 10:05:00,509.05,509.26,507.9,507.9,3983.0,509.05,509.26,507.9,507.9,3983.0
2025-06-05 10:10:00,507.4,508.22,507.4,507.92,7004.0,507.4,508.22,507.4,507.92,7004.0
2025-06-05 10:15:00,507.92,508.85,507.2,507.43,7899.0,507.92,508.85,507.2,507.43,7899.0
2025-06-05 10:20:00,507.44,509.03,507.05,509.03,16085.0,507.44,509.03,507.05,509.03,16085.0
2025-06-05 10:25:00,509.05,510.09,509.05,510.09,2333.0,509.05,510.09,509.05,510.09,2333.0
2025-06-05 10:30:00,509.76,509.76,507.9,507.9,2484.0,509.76,509.76,507.9,507.9,2484.0
2025-06-05 10:35:00,507.77,510.59,507.76,510.28,11735.0,507.77,510.59,507.76,510.28,11735.0
2025-06-05 10:40:00,509.88,510.76,508.87,510.45,4633.0,509.88,510.76,508.87,510.45,4633.0
2025-06-05 10:45:00,510.26,511.2,509.98,510.38,8090.0,510.26,511.2,509.98,510.38,8090.0
2025-06-05 10:50:00,510.74,511.0,509.89,510.87,14640.0,510.74,511.0,509.89,510.87,14640.0
2025-06-05 10:55:00,510.36,510.47,509.4,509.81,4304.0,510.36,510.47,509.4,509.81,4304.0
2025-06-05 11:00:00,510.02,510.36,509.44,509.44,5042.0,510.02,510.36,509.44,509.44,5042.0
2025-06-05 11:05:00,509.94,509.97,509.14,509.48,3438.0,509.94,509.97,509.14,509.48,3438.0
2025-06-05 11:10:00,509.5,509.82,509.5,509.73,2842.0,509.5,509.82,509.5,509.73,2842.0
2025-06-05 11:15:00,509.73,510.13,509.32,510.02,7624.0,509.73,510.13,509.32,510.02,7624.0
2025-06-05 11:20:00,510.04,510.33,509.79,510.17,3900.0,510.04,510.33,509.79,510.17,3900.0
2025-06-05 11:25:00,510.25,510.85,510.0,510.85,6535.0,510.25,510.85,510.0,510.85,6535.0
2025-06-05 11:30:00,510.48,510.82,510.4,510.6,3612.0,510.48,510.82,510.4,510.6,3612.0
2025-06-05 11:35:00,510.6,511.31,510.32,511.08,6110.0,510.6,511.31,510.32,511.08,6110.0
2025-06-05 11:40:00,511.05,511.05,510.17,510.7,4611.0,511.05,511.05,510.17,510.7,4611.0
2025-06-05 11:45:00,510.65,510.65,510.37,510.37,1346.0,510.65,510.65,510.37,510.37,1346.0
2025-06-05 11:50:00,510.56,510.76,510.41,510.41,802.0,510.56,510.76,510.41,510.41,802.0
2025-06-05 11:55:00,510.44,511.51,510.39,511.51,3273.0,510.44,511.51,510.39,511.51,3273.0
2025-06-05 12:00:00,511.23,511.93,510.94,511.78,7388.0,511.23,511.93,510.94,511.78,7388.0
2025-06-05 12:05:00,511.54,511.86,511.29,511.54,2653.0,511.54,511.86,511.29,511.54,2653.0
2025-06-05 12:10:00,511.89,513.46,511.89,513.01,17107.0,511.89,513.46,511.89,513.01,17107.0
2025-06-05 12:15:00,513.15,513.29,512.19,512.83,5899.0,513.15,513.29,512.19,512.83,5899.0
2025-06-05 12:20:00,512.84,513.25,512.15,513.12,7604.0,512.84,513.25,512.15,513.12,7604.0
2025-06-05 12:25:00,513.48,514.0,513.4,513.72,2678.0,513.48,514.0,513.4,513.72,2678.0
2025-06-05 12:30:00,513.73,513.83,512.8,513.0,9273.0,513.73,513.83,512.8,513.0,9273.0
2025-06-05 12:35:00,513.21,513.42,512.74,512.83,4225.0,513.21,513.42,512.74,512.83,4225.0
2025-06-05 12:40:00,513.28,513.28,512.79,512.95,1670.0,513.28,513.28,512.79,512.95,1670.0
2025-06-05 12:45:00,512.83,512.83,511.54,512.51,7356.0,512.83,512.83,511.54,512.51,7356.0
2025-06-05 12:50:00,512.63,513.13,512.21,512.78,1628.0,512.63,513.13,512.21,512.78,1628.0
2025-06-05 12:55:00,512.88,513.1,512.68,512.74,1541.0,512.88,513.1,512.68,512.74,1541.0
2025-06-05 13:00:00,512.85,513.52,512.73,513.25,4595.0,512.85,513.52,512.73,513.25,4595.0
2025-06-05 13:05:00,513.06,513.77,512.9,513.68,1800.0,513.06,513.77,512.9,513.68,1800.0
2025-06-05 13:10:00,513.68,514.61,513.68,514.5,7511.0,513.68,514.61,513.68,514.5,7511.0
2025-06-05 13:15:00,514.56,514.56,513.8,513.85,2333.0,514.56,514.56,513.8,513.85,2333.0
2025-06-05 13:20:00,513.87,514.45,513.64,514.18,1389.0,513.87,514.45,513.64,514.18,1389.0
2025-06-05 13:25:00,514.14,514.43,513.94,514.36,869.0,514.14,514.43,513.94,514.36,869.0
2025-06-05 13:30:00,514.43,514.91,514.29,514.58,1400.0,514.43,514.91,514.29,514.58,1400.0
2025-06-05 13:35:00,514.58,514.58,513.79,513.93,3689.0,514.58,514.58,513.79,513.93,3689.0
2025-06-05 13:40:00,513.93,513.93,513.59,513.78,1100.0,513.93,513.93,513.59,513.78,1100.0
2025-06-05 13:45:00,513.75,513.75,513.1,513.62,3709.0,513.75,513.75,513.1,513.62,3709.0
2025-06-05 13:50:00,513.58,513.83,513.46,513.82,1652.0,513.58,513.83,513.46,513.82,1652.0
2025-06-05 13:55:00,513.58,513.59,512.34,512.49,3676.0,513.58,513.59,512.34,512.49,3676.0
2025-06-05 14:00:00,512.41,512.69,512.05,512.08,2537.0,512.41,512.69,512.05,512.08,2537.0
2025-06-05 14:05:00,512.0,512.3,511.65,512.3,4579.0,512.0,512.3,511.65,512.3,4579.0
2025-06-05 14:10:00,512.21,512.26,512.0,512.25,2038.0,512.21,512.26,512.0,512.25,2038.0
2025-06-05 14:15:00,512.27,512.84,511.84,512.68,14763.0,512.27,512.84,511.84,512.68,14763.0
2025-06-05 14:20:00,512.63,512.98,512.62,512.87,1601.0,512.63,512.98,512.62,512.87,1601.0
2025-06-05 14:25:00,513.18,513.4,512.67,512.69,2058.0,513.18,513.4,512.67,512.69,2058.0
2025-06-05 14:30:00,512.73,513.15,512.6,513.15,2178.0,512.73,513.15,512.6,513.15,2178.0
2025-06-05 14:35:00,513.16,513.5,512.96,513.24,12278.0,513.16,513.5,512.96,513.24,12278.0
2025-06-05 14:40:00,513.39,513.63,512.93,513.49,1000.0,513.39,513.63,512.93,513.49,1000.0
2025-06-05 14:45:00,513.32,513.68,513.04,513.16,1800.0,513.32,513.68,513.04,513.16,1800.0
2025-06-05 14:50:00,513.33,513.72,512.99,513.1,4300.0,513.33,513.72,512.99,513.1,4300.0
2025-06-05 14:55:00,513.1,513.25,512.81,513.07,1900.0,513.1,513.25,512.81,513.07,1900.0
2025-06-05 15:00:00,513.26,513.5,513.13,513.13,1437.0,513.26,513.5,513.13,513.13,1437.0
2025-06-05 15:05:00,513.2,513.44,513.09,513.32,2718.0,513.2,513.44,513.09,513.32,2718.0
2025-06-05 15:10:00,513.26,513.41,512.48,512.76,5319.0,513.26,513.41,512.48,512.76,5319.0
2025-06-05 15:15:00,512.76,512.78,511.0,511.33,25933.0,512.76,512.78,511.0,511.33,25933.0
2025-06-05 15:20:00,511.0,511.44,510.88,510.95,6853.0,511.0,511.44,510.88,510.95,6853.0
2025-06-05 15:25:00,510.64,512.06,510.64,511.07,2688.0,510.64,512.06,510.64,511.07,2688.0
2025-06-05 15:30:00,511.12,511.46,510.65,511.13,6129.0,511.12,511.46,510.65,511.13,6129.0
2025-06-05 15:35:00,511.13,512.27,511.12,512.13,5022.0,511.13,512.27,511.12,512.13,5022.0
2025-06-05 15:40:00,511.82,511.82,511.3,511.3,4793.0,511.82,511.82,511.3,511.3,4793.0
2025-06-05 15:45:00,511.3,512.07,511.28,511.74,6402.0,511.3,512.07,511.28,511.74,6402.0
2025-06-05 15:50:00,511.78,511.88,510.34,510.34,9663.0,511.78,511.88,510.34,510.34,9663.0
2025-06-05 15:55:00,510.53,511.08,510.2,511.07,50535.0,510.53,511.08,510.2,511.07,50535.0
2025-06-06 09:30:00,519.63,521.29,518.02,520.41,38125.0,519.63,521.29,518.02,520.41,38125.0
2025-06-06 09:35:00,520.6,525.63,519.55,525.37,18647.0,520.6,525.63,519.55,525.37,18647.0
2025-06-06 09:40:00,525.3,526.0,524.19,524.27,15206.0,525.3,526.0,524.19,524.27,15206.0
2025-06-06 09:45:00,524.51,524.51,521.48,521.75,17166.0,524.51,524.51,521.48,521.75,17166.0
2025-06-06 09:50:00,521.75,521.92,521.08,521.73,4701.0,521.75,521.92,521.08,521.73,4701.0
2025-06-06 09:55:00,521.8,521.82,521.37,521.76,5277.0,521.8,521.82,521.37,521.76,5277.0
2025-06-06 10:00:00,522.45,522.84,521.32,522.82,9926.0,522.45,522.84,521.32,522.82,9926.0
2025-06-06 10:05:00,522.81,522.84,521.09,521.4,4494.0,522.81,522.84,521.09,521.4,4494.0
2025-06-06 10:10:00,521.38,521.45,519.8,521.23,8931.0,521.38,521.45,519.8,521.23,8931.0
2025-06-06 10:15:00,521.24,521.79,520.91,521.55,5632.0,521.24,521.79,520.91,521.55,5632.0
2025-06-06 10:20:00,521.51,522.87,521.13,522.87,2866.0,521.51,522.87,521.13,522.87,2866.0
2025-06-06 10:25:00,522.82,523.38,522.04,523.2,4860.0,522.82,523.38,522.04,523.2,4860.0
2025-06-06 10:30:00,523.18,523.18,522.22,522.71,3561.0,523.18,523.18,522.22,522.71,3561.0
2025-06-06 10:35:00,522.42,522.85,522.42,522.73,1712.0,522.42,522.85,522.42,522.73,1712.0
2025-06-06 10:40:00,522.77,523.05,522.28,522.4,7103.0,522.77,523.05,522.28,522.4,7103.0
2025-06-06 10:45:00,522.22,523.25,522.0,523.22,6890.0,522.22,523.25,522.0,523.22,6890.0
2025-06-06 10:50:00,523.24,523.7,523.08,523.44,3268.0,523.24,523.7,523.08,523.44,3268.0
2025-06-06 10:55:00,523.68,523.68,522.37,522.42,6960.0,523.68,523.68,522.37,522.42,6960.0
2025-06-06 11:00:00,522.38,523.25,522.38,522.91,1944.0,522.38,523.25,522.38,522.91,1944.0
2025-06-06 11:05:00,523.23,524.29,523.23,523.62,5586.0,523.23,524.29,523.23,523.62,5586.0
2025-06-06 11:10:00,523.82,524.02,523.47,523.77,2476.0,523.82,524.02,523.47,523.77,2476.0
2025-06-06 11:15:00,523.48,523.72,520.71,521.07,5585.0,523.48,523.72,520.71,521.07,5585.0
2025-06-06 11:20:00,520.35,520.73,519.95,520.46,3428.0,520.35,520.73,519.95,520.46,3428.0
2025-06-06 11:25:00,520.46,520.54,519.48,520.2,6669.0,520.46,520.54,519.48,520.2,6669.0
2025-06-06 11:30:00,520.19,520.3,519.8,520.19,5367.0,520.19,520.3,519.8,520.19,5367.0
2025-06-06 11:35:00,520.19,520.31,519.67,519.82,5175.0,520.19,520.31,519.67,519.82,5175.0
2025-06-06 11:40:00,519.87,520.57,519.69,520.01,2301.0,519.87,520.57,519.69,520.01,2301.0
2025-06-06 11:45:00,520.46,521.8,520.46,521.62,1020.0,520.46,521.8,520.46,521.62,1020.0
2025-06-06 11:50:00,521.88,522.31,521.46,522.23,3481.0,521.88,522.31,521.46,522.23,3481.0
2025-06-06 11:55:00,522.33,522.52,521.93,522.39,7343.0,522.33,522.52,521.93,522.39,7343.0
2025-06-06 12:00:00,522.53,522.53,522.1,522.21,2165.0,522.53,522.53,522.1,522.21,2165.0
2025-06-06 12:05:00,522.05,522.26,521.62,521.79,6920.0,522.05,522.26,521.62,521.79,6920.0
2025-06-06 12:10:00,521.97,522.15,521.97,522.07,2614.0,521.97,522.15,521.97,522.07,2614.0
2025-06-06 12:15:00,522.21,522.21,521.77,521.85,3661.0,522.21,522.21,521.77,521.85,3661.0
2025-06-06 12:20:00,522.06,522.07,521.42,521.65,6879.0,522.06,522.07,521.42,521.65,6879.0
2025-06-06 12:25:00,521.45,522.43,521.45,522.02,10373.0,521.45,522.43,521.45,522.02,10373.0
2025-06-06 12:30:00,521.89,522.45,521.81,522.33,6506.0,521.89,522.45,521.81,522.33,6506.0
2025-06-06 12:35:00,522.25,524.31,521.84,523.95,63754.0,522.25,524.31,521.84,523.95,63754.0
2025-06-06 12:40:00,524.51,524.51,523.18,523.55,43305.0,524.51,524.51,523.18,523.55,43305.0
2025-06-06 12:45:00,523.53,523.91,522.79,523.91,11762.0,523.53,523.91,522.79,523.91,11762.0
2025-06-06 12:50:00,523.75,523.92,522.72,523.03,7843.0,523.75,523.92,522.72,523.03,7843.0
2025-06-06 12:55:00,522.97,523.01,521.72,523.01,3914.0,522.97,523.01,521.72,523.01,3914.0
2025-06-06 13:00:00,523.19,523.47,522.39,522.39,4462.0,523.19,523.47,522.39,522.39,4462.0
2025-06-06 13:05:00,522.46,522.54,521.58,522.11,2532.0,522.46,522.54,521.58,522.11,2532.0
2025-06-06 13:10:00,522.11,522.41,521.8,522.14,2182.0,522.11,522.41,521.8,522.14,2182.0
2025-06-06 13:15:00,522.41,522.82,521.99,522.82,1991.0,522.41,522.82,521.99,522.82,1991.0
2025-06-06 13:20:00,522.82,523.04,522.49,523.04,4210.0,522.82,523.04,522.49,523.04,4210.0
2025-06-06 13:25:00,522.7,522.79,522.62,522.79,1120.0,522.7,522.79,522.62,522.79,1120.0
2025-06-06 13:30:00,522.81,523.32,522.72,522.95,2685.0,522.81,523.32,522.72,522.95,2685.0
2025-06-06 13:35:00,522.95,523.55,522.54,522.93,6957.0,522.95,523.55,522.54,522.93,6957.0
2025-06-06 13:40:00,522.96,523.1,522.54,522.86,1766.0,522.96,523.1,522.54,522.86,1766.0
2025-06-06 13:45:00,522.83,523.02,522.49,522.76,4097.0,522.83,523.02,522.49,522.76,4097.0
2025-06-06 13:50:00,522.74,522.86,522.5,522.59,2081.0,522.74,522.86,522.5,522.59,2081.0
2025-06-06 13:55:00,522.57,522.61,522.16,522.28,2447.0,522.57,522.61,522.16,522.28,2447.0
2025-06-06 14:00:00,522.27,522.75,522.27,522.61,3280.0,522.27,522.75,522.27,522.61,3280.0
2025-06-06 14:05:00,522.62,522.63,522.2,522.54,3632.0,522.62,522.63,522.2,522.54,3632.0
2025-06-06 14:10:00,522.43,522.81,522.43,522.67,1428.0,522.43,522.81,522.43,522.67,1428.0
2025-06-06 14:15:00,522.85,523.45,522.85,523.22,7265.0,522.85,523.45,522.85,523.22,7265.0
2025-06-06 14:20:00,523.22,523.26,522.81,522.81,2397.0,523.22,523.26,522.81,522.81,2397.0
2025-06-06 14:25:00,522.81,522.81,522.22,522.32,6818.0,522.81,522.81,522.22,522.32,6818.0
2025-06-06 14:30:00,522.12,523.31,521.88,523.17,9347.0,522.12,523.31,521.88,523.17,9347.0
2025-06-06 14:35:00,523.06,523.12,522.49,522.49,5771.0,523.06,523.12,522.49,522.49,5771.0
2025-06-06 14:40:00,522.59,522.73,522.28,522.61,6800.0,522.59,522.73,522.28,522.61,6800.0
2025-06-06 14:45:00,522.43,522.57,521.73,521.85,4865.0,522.43,522.57,521.73,521.85,4865.0
2025-06-06 14:50:00,521.73,521.73,521.33,521.58,2213.0,521.73,521.73,521.33,521.58,2213.0
2025-06-06 14:55:00,521.41,522.0,521.38,521.38,2953.0,521.41,522.0,521.38,521.38,2953.0
2025-06-06 15:00:00,521.56,522.08,521.52,521.82,5901.0,521.56,522.08,521.52,521.82,5901.0
2025-06-06 15:05:00,521.59,521.74,521.45,521.73,2548.0,521.59,521.74,521.45,521.73,2548.0
2025-06-06 15:10:00,521.61,521.95,521.29,521.59,3559.0,521.61,521.95,521.29,521.59,3559.0
2025-06-06 15:15:00,521.59,521.77,521.09,521.2,5653.0,521.59,521.77,521.09,521.2,5653.0
2025-06-06 15:20:00,521.19,521.43,521.16,521.18,3915.0,521.19,521.43,521.16,521.18,3915.0
2025-06-06 15:25:00,520.88,521.57,520.88,521.16,4201.0,520.88,521.57,520.88,521.16,4201.0
2025-06-06 15:30:00,521.27,521.43,521.06,521.17,4715.0,521.27,521.43,521.06,521.17,4715.0
2025-06-06 15:35:00,521.13,521.51,521.0,521.11,8978.0,521.13,521.51,521.0,521.11,8978.0
2025-06-06 15:40:00,521.1,521.34,520.47,520.6,5880.0,521.1,521.34,520.47,520.6,5880.0
2025-06-06 15:45:00,520.64,520.85,519.17,519.45,10561.0,520.64,520.85,519.17,519.45,10561.0
2025-06-06 15:50:00,519.39,519.39,518.88,518.97,14559.0,519.39,519.39,518.88,518.97,14559.0
2025-06-06 15:55:00,518.78,520.08,518.67,519.84,51932.0,518.78,520.08,518.67,519.84,51932.0
2025-06-09 09:30:00,520.0,523.01,520.0,520.93,28849.0,520.0,523.01,520.0,520.93,28849.0
2025-06-09 09:35:00,520.83,520.83,519.22,520.61,13521.0,520.83,520.83,519.22,520.61,13521.0
2025-06-09 09:40:00,520.45,521.18,519.77,519.98,6043.0,520.45,521.18,519.77,519.98,6043.0
2025-06-09 09:45:00,519.87,520.72,518.85,520.48,17088.0,519.87,520.72,518.85,520.48,17088.0
2025-06-09 09:50:00,520.31,520.81,519.82,520.43,2310.0,520.31,520.81,519.82,520.43,2310.0
2025-06-09 09:55:00,520.0,521.6,519.21,521.33,6421.0,520.0,521.6,519.21,521.33,6421.0
2025-06-09 10:00:00,521.22,522.42,521.21,522.42,5721.0,521.22,522.42,521.21,522.42,5721.0
2025-06-09 10:05:00,522.52,522.53,520.81,520.97,4528.0,522.52,522.53,520.81,520.97,4528.0
2025-06-09 10:10:00,521.08,521.79,519.98,519.98,4034.0,521.08,521.79,519.98,519.98,4034.0
2025-06-09 10:15:00,519.67,520.17,518.68,518.68,5646.0,519.67,520.17,518.68,518.68,5646.0
2025-06-09 10:20:00,518.66,519.56,518.66,518.92,2315.0,518.66,519.56,518.66,518.92,2315.0
2025-06-09 10:25:00,518.91,519.8,518.91,519.66,3436.0,518.91,519.8,518.91,519.66,3436.0
2025-06-09 10:30:00,519.5,519.6,519.0,519.24,3242.0,519.5,519.6,519.0,519.24,3242.0
2025-06-09 10:35:00,518.66,518.66,518.27,518.35,1826.0,518.66,518.66,518.27,518.35,1826.0
2025-06-09 10:40:00,518.33,519.42,518.0,518.7,6718.0,518.33,519.42,518.0,518.7,6718.0
2025-06-09 10:45:00,518.73,518.73,518.2,518.4,4340.0,518.73,518.73,518.2,518.4,4340.0
2025-06-09 10:50:00,518.11,519.67,517.98,519.35,2687.0,518.11,519.67,517.98,519.35,2687.0
2025-06-09 10:55:00,519.35,520.23,519.14,519.32,8014.0,519.35,520.23,519.14,519.32,8014.0
2025-06-09 11:00:00,519.67,520.39,519.32,520.34,7138.0,519.67,520.39,519.32,520.34,7138.0
2025-06-09 11:05:00,520.51,520.66,517.71,518.07,8569.0,520.51,520.66,517.71,518.07,8569.0
2025-06-09 11:10:00,518.0,518.87,517.6,518.83,12796.0,518.0,518.87,517.6,518.83,12796.0
2025-06-09 11:15:00,518.75,519.76,518.42,519.63,12570.0,518.75,519.76,518.42,519.63,12570.0
2025-06-09 11:20:00,519.63,520.18,519.46,520.18,3633.0,519.63,520.18,519.46,520.18,3633.0
2025-06-09 11:25:00,520.12,520.55,520.05,520.55,1336.0,520.12,520.55,520.05,520.55,1336.0
2025-06-09 11:30:00,520.67,521.66,520.66,521.01,9684.0,520.67,521.66,520.66,521.01,9684.0
2025-06-09 11:35:00,521.05,521.81,520.96,521.81,5337.0,521.05,521.81,520.96,521.81,5337.0
2025-06-09 11:40:00,522.0,522.54,522.0,522.3,1301.0,522.0,522.54,522.0,522.3,1301.0
2025-06-09 11:45:00,522.55,522.71,521.93,522.34,4742.0,522.55,522.71,521.93,522.34,4742.0
2025-06-09 11:50:00,522.49,523.36,522.49,523.03,3581.0,522.49,523.36,522.49,523.03,3581.0
2025-06-09 11:55:00,522.81,523.31,522.8,522.99,4226.0,522.81,523.31,522.8,522.99,4226.0
2025-06-09 12:00:00,522.92,522.92,522.24,522.89,22925.0,522.92,522.92,522.24,522.89,22925.0
2025-06-09 12:05:00,522.82,523.05,522.55,523.01,1013.0,522.82,523.05,522.55,523.01,1013.0
2025-06-09 12:10:00,522.85,523.35,522.84,523.35,1350.0,522.85,523.35,522.84,523.35,1350.0
2025-06-09 12:15:00,523.34,523.55,523.19,523.32,1032.0,523.34,523.55,523.19,523.32,1032.0
2025-06-09 12:20:00,523.24,523.95,523.07,523.79,4060.0,523.24,523.95,523.07,523.79,4060.0
2025-06-09 12:25:00,523.76,523.94,523.47,523.94,1357.0,523.76,523.94,523.47,523.94,1357.0
2025-06-09 12:30:00,523.79,524.13,523.79,523.99,2367.0,523.79,524.13,523.79,523.99,2367.0
2025-06-09 12:35:00,524.09,524.16,523.86,523.99,2279.0,524.09,524.16,523.86,523.99,2279.0
2025-06-09 12:40:00,523.99,523.99,523.03,523.04,10434.0,523.99,523.99,523.03,523.04,10434.0
2025-06-09 12:45:00,523.03,523.03,523.03,523.03,200.0,523.03,523.03,523.03,523.03,200.0
2025-06-09 12:50:00,523.28,524.25,523.28,524.25,2447.0,523.28,524.25,523.28,524.25,2447.0
2025-06-09 12:55:00,524.17,524.17,523.57,524.08,2115.0,524.17,524.17,523.57,524.08,2115.0
2025-06-09 13:00:00,523.89,524.62,523.88,524.62,1945.0,523.89,524.62,523.88,524.62,1945.0
2025-06-09 13:05:00,524.46,524.96,524.34,524.34,4866.0,524.46,524.96,524.34,524.34,4866.0
2025-06-09 13:10:00,524.3,524.76,524.22,524.76,1850.0,524.3,524.76,524.22,524.76,1850.0
2025-06-09 13:15:00,524.31,524.66,524.31,524.57,1800.0,524.31,524.66,524.31,524.57,1800.0
2025-06-09 13:20:00,524.56,525.16,524.55,525.02,2518.0,524.56,525.16,524.55,525.02,2518.0
2025-06-09 13:25:00,525.31,525.46,524.76,524.85,2800.0,525.31,525.46,524.76,524.85,2800.0
2025-06-09 13:30:00,524.81,525.34,524.81,525.34,3388.0,524.81,525.34,524.81,525.34,3388.0
2025-06-09 13:35:00,525.08,525.24,525.05,525.06,890.0,525.08,525.24,525.05,525.06,890.0
2025-06-09 13:40:00,525.0,525.09,524.66,525.04,7360.0,525.0,525.09,524.66,525.04,7360.0
2025-06-09 13:45:00,524.91,525.28,524.91,525.12,3141.0,524.91,525.28,524.91,525.12,3141.0
2025-06-09 13:50:00,525.19,525.36,524.92,525.0,2839.0,525.19,525.36,524.92,525.0,2839.0
2025-06-09 13:55:00,524.98,525.2,524.91,525.03,5487.0,524.98,525.2,524.91,525.03,5487.0
2025-06-09 14:00:00,525.36,525.5,525.34,525.34,1709.0,525.36,525.5,525.34,525.34,1709.0
2025-06-09 14:05:00,525.44,525.52,524.69,524.91,7125.0,525.44,525.52,524.69,524.91,7125.0
2025-06-09 14:10:00,524.95,525.17,524.88,525.12,700.0,524.95,525.17,524.88,525.12,700.0
2025-06-09 14:15:00,525.11,525.11,524.57,524.58,3262.0,525.11,525.11,524.57,524.58,3262.0
2025-06-09 14:20:00,524.85,525.26,524.85,525.25,1336.0,524.85,525.26,524.85,525.25,1336.0
2025-06-09 14:25:00,525.26,525.57,524.8,525.4,5640.0,525.26,525.57,524.8,525.4,5640.0
2025-06-09 14:30:00,525.4,525.61,524.25,524.3,6067.0,525.4,525.61,524.25,524.3,6067.0
2025-06-09 14:35:00,524.08,524.26,523.93,523.93,4487.0,524.08,524.26,523.93,523.93,4487.0
2025-06-09 14:40:00,523.89,524.31,523.85,524.25,2893.0,523.89,524.31,523.85,524.25,2893.0
2025-06-09 14:45:00,524.02,524.28,523.67,523.81,6132.0,524.02,524.28,523.67,523.81,6132.0
2025-06-09 14:50:00,523.96,524.23,523.96,524.23,600.0,523.96,524.23,523.96,524.23,600.0
2025-06-09 14:55:00,524.07,524.48,524.05,524.42,3173.0,524.07,524.48,524.05,524.42,3173.0
2025-06-09 15:00:00,524.43,524.58,524.23,524.25,1120.0,524.43,524.58,524.23,524.25,1120.0
2025-06-09 15:05:00,524.25,524.25,523.83,523.96,7161.0,524.25,524.25,523.83,523.96,7161.0
2025-06-09 15:10:00,523.96,524.11,523.81,523.94,3028.0,523.96,524.11,523.81,523.94,3028.0
2025-06-09 15:15:00,523.81,524.51,523.81,524.26,7871.0,523.81,524.51,523.81,524.26,7871.0
2025-06-09 15:20:00,524.26,524.33,524.04,524.15,8160.0,524.26,524.33,524.04,524.15,8160.0
2025-06-09 15:25:00,524.15,524.19,523.65,523.79,7546.0,524.15,524.19,523.65,523.79,7546.0
2025-06-09 15:30:00,523.92,523.92,523.44,523.52,3796.0,523.92,523.92,523.44,523.52,3796.0
2025-06-09 15:35:00,523.58,523.93,523.56,523.8,4330.0,523.58,523.93,523.56,523.8,4330.0
2025-06-09 15:40:00,523.75,523.82,522.77,523.18,9089.0,523.75,523.82,522.77,523.18,9089.0
2025-06-09 15:45:00,523.18,523.39,522.86,523.37,8884.0,523.18,523.39,522.86,523.37,8884.0
2025-06-09 15:50:00,523.69,523.69,522.8,522.96,21113.0,523.69,523.69,522.8,522.96,21113.0
2025-06-09 15:55:00,522.94,523.1,521.34,521.48,52365.0,522.94,523.1,521.34,521.48,52365.0
2025-06-10 09:30:00,519.93,520.61,518.99,519.0,13660.0,519.93,520.61,518.99,519.0,13660.0
2025-06-10 09:35:00,518.48,518.48,512.95,513.0,12789.0,518.48,518.48,512.95,513.0,12789.0
2025-06-10 09:40:00,513.2,514.0,512.0,513.04,21079.0,513.2,514.0,512.0,513.04,21079.0
2025-06-10 09:45:00,512.88,513.26,512.0,512.38,12405.0,512.88,513.26,512.0,512.38,12405.0
2025-06-10 09:50:00,512.75,512.75,508.96,509.6,39343.0,512.75,512.75,508.96,509.6,39343.0
2025-06-10 09:55:00,509.97,513.59,509.97,513.27,21049.0,509.97,513.59,509.97,513.27,21049.0
2025-06-10 10:00:00,513.28,514.47,511.6,512.2,6825.0,513.28,514.47,511.6,512.2,6825.0
2025-06-10 10:05:00,512.21,513.51,512.21,512.73,2747.0,512.21,513.51,512.21,512.73,2747.0
2025-06-10 10:10:00,513.65,513.76,512.91,512.99,4389.0,513.65,513.76,512.91,512.99,4389.0
2025-06-10 10:15:00,512.58,513.75,512.4,513.72,5564.0,512.58,513.75,512.4,513.72,5564.0
2025-06-10 10:20:00,513.72,514.67,513.02,514.63,4653.0,513.72,514.67,513.02,514.63,4653.0
2025-06-10 10:25:00,514.67,516.03,514.51,515.96,2718.0,514.67,516.03,514.51,515.96,2718.0
2025-06-10 10:30:00,516.0,516.0,514.71,514.99,2782.0,516.0,516.0,514.71,514.99,2782.0
2025-06-10 10:35:00,514.81,514.96,514.7,514.8,2100.0,514.81,514.96,514.7,514.8,2100.0
2025-06-10 10:40:00,515.16,515.54,515.15,515.34,1176.0,515.16,515.54,515.15,515.34,1176.0
2025-06-10 10:45:00,515.07,515.22,514.58,514.58,1000.0,515.07,515.22,514.58,514.58,1000.0
2025-06-10 10:50:00,514.86,515.11,514.22,514.5,5539.0,514.86,515.11,514.22,514.5,5539.0
2025-06-10 10:55:00,514.68,514.69,513.52,514.3,4057.0,514.68,514.69,513.52,514.3,4057.0
2025-06-10 11:00:00,514.08,515.12,514.07,514.6,1200.0,514.08,515.12,514.07,514.6,1200.0
2025-06-10 11:05:00,514.27,514.62,513.51,513.72,1171.0,514.27,514.62,513.51,513.72,1171.0
2025-06-10 11:10:00,513.44,514.93,513.44,514.64,4581.0,513.44,514.93,513.44,514.64,4581.0
2025-06-10 11:15:00,514.96,515.33,514.46,515.33,4102.0,514.96,515.33,514.46,515.33,4102.0
2025-06-10 11:20:00,515.2,515.56,515.2,515.4,8421.0,515.2,515.56,515.2,515.4,8421.0
2025-06-10 11:25:00,515.4,516.16,515.22,515.32,3307.0,515.4,516.16,515.22,515.32,3307.0
2025-06-10 11:30:00,515.06,515.41,513.75,514.7,6071.0,515.06,515.41,513.75,514.7,6071.0
2025-06-10 11:35:00,514.59,515.12,514.59,515.12,1458.0,514.59,515.12,514.59,515.12,1458.0
2025-06-10 11:40:00,515.33,515.51,515.31,515.51,916.0,515.33,515.51,515.31,515.51,916.0
2025-06-10 11:45:00,515.32,515.55,514.89,515.14,2100.0,515.32,515.55,514.89,515.14,2100.0
2025-06-10 11:50:00,515.12,515.4,515.05,515.28,4219.0,515.12,515.4,515.05,515.28,4219.0
2025-06-10 11:55:00,515.34,515.55,515.03,515.27,6645.0,515.34,515.55,515.03,515.27,6645.0
2025-06-10 12:00:00,515.37,515.8,515.26,515.78,3706.0,515.37,515.8,515.26,515.78,3706.0
2025-06-10 12:05:00,515.79,515.79,515.15,515.15,1300.0,515.79,515.79,515.15,515.15,1300.0
2025-06-10 12:10:00,515.06,515.17,514.94,515.1,1344.0,515.06,515.17,514.94,515.1,1344.0
2025-06-10 12:15:00,515.18,515.18,514.36,514.57,2468.0,515.18,515.18,514.36,514.57,2468.0
2025-06-10 12:20:00,514.19,514.5,514.19,514.44,2104.0,514.19,514.5,514.19,514.44,2104.0
2025-06-10 12:25:00,514.17,514.27,513.91,514.14,1880.0,514.17,514.27,513.91,514.14,1880.0
2025-06-10 12:30:00,514.14,514.95,514.14,514.95,1737.0,514.14,514.95,514.14,514.95,1737.0
2025-06-10 12:35:00,514.97,515.15,514.34,514.35,7600.0,514.97,515.15,514.34,514.35,7600.0
2025-06-10 12:40:00,514.21,514.61,514.19,514.29,3902.0,514.21,514.61,514.19,514.29,3902.0
2025-06-10 12:45:00,514.44,514.99,513.84,514.59,13097.0,514.44,514.99,513.84,514.59,13097.0
2025-06-10 12:50:00,514.56,516.07,514.56,515.78,7601.0,514.56,516.07,514.56,515.78,7601.0
2025-06-10 12:55:00,515.78,516.12,515.78,516.08,1721.0,515.78,516.12,515.78,516.08,1721.0
2025-06-10 13:00:00,515.86,515.92,515.04,515.06,5070.0,515.86,515.92,515.04,515.06,5070.0
2025-06-10 13:05:00,515.01,515.34,514.92,515.26,4904.0,515.01,515.34,514.92,515.26,4904.0
2025-06-10 13:10:00,515.59,516.66,515.37,516.61,6205.0,515.59,516.66,515.37,516.61,6205.0
2025-06-10 13:15:00,516.41,516.46,515.86,516.25,5389.0,516.41,516.46,515.86,516.25,5389.0
2025-06-10 13:20:00,516.24,516.24,515.53,515.53,3607.0,516.24,516.24,515.53,515.53,3607.0
2025-06-10 13:25:00,515.55,515.56,515.16,515.17,2313.0,515.55,515.56,515.16,515.17,2313.0
2025-06-10 13:30:00,515.28,515.58,515.28,515.39,2358.0,515.28,515.58,515.28,515.39,2358.0
2025-06-10 13:35:00,515.49,515.58,515.48,515.5,871.0,515.49,515.58,515.48,515.5,871.0
2025-06-10 13:40:00,515.5,515.67,515.04,515.35,4731.0,515.5,515.67,515.04,515.35,4731.0
2025-06-10 13:45:00,515.24,515.24,514.41,514.41,2569.0,515.24,515.24,514.41,514.41,2569.0
2025-06-10 13:50:00,514.43,514.71,514.43,514.71,859.0,514.43,514.71,514.43,514.71,859.0
2025-06-10 13:55:00,514.41,514.66,513.95,514.1,1970.0,514.41,514.66,513.95,514.1,1970.0
2025-06-10 14:00:00,513.96,513.96,512.72,513.41,6410.0,513.96,513.96,512.72,513.41,6410.0
2025-06-10 14:05:00,513.4,514.29,513.39,514.28,4215.0,513.4,514.29,513.39,514.28,4215.0
2025-06-10 14:10:00,514.29,514.44,513.97,514.02,2409.0,514.29,514.44,513.97,514.02,2409.0
2025-06-10 14:15:00,514.23,514.33,513.88,513.96,3100.0,514.23,514.33,513.88,513.96,3100.0
2025-06-10 14:20:00,513.96,514.4,513.72,514.06,4921.0,513.96,514.4,513.72,514.06,4921.0
2025-06-10 14:25:00,514.28,514.46,514.03,514.19,2890.0,514.28,514.46,514.03,514.19,2890.0
2025-06-10 14:30:00,514.51,514.75,514.35,514.63,3230.0,514.51,514.75,514.35,514.63,3230.0
2025-06-10 14:35:00,514.63,514.79,514.51,514.75,2827.0,514.63,514.79,514.51,514.75,2827.0
2025-06-10 14:40:00,514.75,514.96,514.42,514.42,8137.0,514.75,514.96,514.42,514.42,8137.0
2025-06-10 14:45:00,514.42,514.46,514.1,514.27,2426.0,514.42,514.46,514.1,514.27,2426.0
2025-06-10 14:50:00,514.26,514.61,514.03,514.46,5418.0,514.26,514.61,514.03,514.46,5418.0
2025-06-10 14:55:00,514.72,515.57,514.38,515.1,5475.0,514.72,515.57,514.38,515.1,5475.0
2025-06-10 15:00:00,515.36,515.63,515.29,515.35,5318.0,515.36,515.63,515.29,515.35,5318.0
2025-06-10 15:05:00,515.35,515.76,514.84,515.14,8623.0,515.35,515.76,514.84,515.14,8623.0
2025-06-10 15:10:00,515.12,515.46,514.77,514.95,4187.0,515.12,515.46,514.77,514.95,4187.0
2025-06-10 15:15:00,514.78,515.05,514.6,514.99,5694.0,514.78,515.05,514.6,514.99,5694.0
2025-06-10 15:20:00,514.83,515.22,514.83,514.95,4034.0,514.83,515.22,514.83,514.95,4034.0
2025-06-10 15:25:00,514.96,515.25,514.78,514.97,3738.0,514.96,515.25,514.78,514.97,3738.0
2025-06-10 15:30:00,514.97,515.11,514.57,514.97,6137.0,514.97,515.11,514.57,514.97,6137.0
2025-06-10 15:35:00,514.97,514.97,514.1,514.31,7730.0,514.97,514.97,514.1,514.31,7730.0
2025-06-10 15:40:00,514.23,514.83,514.11,514.7,10996.0,514.23,514.83,514.11,514.7,10996.0
2025-06-10 15:45:00,514.4,514.55,513.71,513.71,14815.0,514.4,514.55,513.71,513.71,14815.0
2025-06-10 15:50:00,513.73,514.41,513.3,514.3,15037.0,513.73,514.41,513.3,514.3,15037.0
2025-06-10 15:55:00,514.46,516.61,514.46,515.9,125112.0,514.46,516.61,514.46,515.9,125112.0
2025-06-11 09:30:00,518.21,518.43,515.41,515.53,13331.0,518.21,518.43,515.41,515.53,13331.0
2025-06-11 09:35:00,516.19,516.19,512.63,514.38,11380.0,516.19,516.19,512.63,514.38,11380.0
2025-06-11 09:40:00,514.35,515.38,514.12,515.38,8335.0,514.35,515.38,514.12,515.38,8335.0
2025-06-11 09:45:00,515.16,516.33,514.59,516.33,3052.0,515.16,516.33,514.59,516.33,3052.0
2025-06-11 09:50:00,516.22,516.85,516.19,516.3,3771.0,516.22,516.85,516.19,516.3,3771.0
2025-06-11 09:55:00,516.3,517.87,516.3,517.25,8782.0,516.3,517.87,516.3,517.25,8782.0
2025-06-11 10:00:00,517.59,517.59,516.43,516.84,6701.0,517.59,517.59,516.43,516.84,6701.0
2025-06-11 10:05:00,516.67,516.67,515.63,516.59,4452.0,516.67,516.67,515.63,516.59,4452.0
2025-06-11 10:10:00,516.7,516.7,516.0,516.13,2580.0,516.7,516.7,516.0,516.13,2580.0
2025-06-11 10:15:00,516.13,516.91,516.08,516.85,7847.0,516.13,516.91,516.08,516.85,7847.0
2025-06-11 10:20:00,516.53,517.36,516.45,517.11,5903.0,516.53,517.36,516.45,517.11,5903.0
2025-06-11 10:25:00,517.13,517.69,516.65,516.9,7228.0,517.13,517.69,516.65,516.9,7228.0
2025-06-11 10:30:00,516.89,516.9,516.05,516.26,3187.0,516.89,516.9,516.05,516.26,3187.0
2025-06-11 10:35:00,516.33,516.33,515.17,515.51,6728.0,516.33,516.33,515.17,515.51,6728.0
2025-06-11 10:40:00,515.46,516.15,515.36,516.15,3339.0,515.46,516.15,515.36,516.15,3339.0
2025-06-11 10:45:00,517.0,517.17,516.79,517.06,1300.0,517.0,517.17,516.79,517.06,1300.0
2025-06-11 10:50:00,516.83,517.21,516.64,517.18,5100.0,516.83,517.21,516.64,517.18,5100.0
2025-06-11 10:55:00,517.43,517.7,517.12,517.12,2012.0,517.43,517.7,517.12,517.12,2012.0
2025-06-11 11:00:00,517.39,519.08,517.39,519.03,19651.0,517.39,519.08,517.39,519.03,19651.0
2025-06-11 11:05:00,518.99,519.35,517.8,517.8,17580.0,518.99,519.35,517.8,517.8,17580.0
2025-06-11 11:10:00,517.68,519.16,517.62,518.88,3868.0,517.68,519.16,517.62,518.88,3868.0
2025-06-11 11:15:00,519.04,519.3,518.66,518.89,6248.0,519.04,519.3,518.66,518.89,6248.0
2025-06-11 11:20:00,518.83,518.98,518.35,518.58,3428.0,518.83,518.98,518.35,518.58,3428.0
2025-06-11 11:25:00,518.37,519.02,518.34,518.76,6489.0,518.37,519.02,518.34,518.76,6489.0
2025-06-11 11:30:00,518.42,518.42,518.0,518.24,2622.0,518.42,518.42,518.0,518.24,2622.0
2025-06-11 11:35:00,518.1,518.77,518.1,518.41,3812.0,518.1,518.77,518.1,518.41,3812.0
2025-06-11 11:40:00,518.4,518.41,518.1,518.16,1120.0,518.4,518.41,518.1,518.16,1120.0
2025-06-11 11:45:00,518.09,518.19,517.48,517.96,5196.0,518.09,518.19,517.48,517.96,5196.0
2025-06-11 11:50:00,518.19,518.84,518.19,518.8,614.0,518.19,518.84,518.19,518.8,614.0
2025-06-11 11:55:00,518.77,518.81,518.41,518.81,1634.0,518.77,518.81,518.41,518.81,1634.0
2025-06-11 12:00:00,518.64,518.73,517.9,517.9,1940.0,518.64,518.73,517.9,517.9,1940.0
2025-06-11 12:05:00,517.9,517.9,517.45,517.58,3725.0,517.9,517.9,517.45,517.58,3725.0
2025-06-11 12:10:00,517.62,518.0,517.32,517.85,1313.0,517.62,518.0,517.32,517.85,1313.0
2025-06-11 12:15:00,517.87,518.07,517.56,517.81,1606.0,517.87,518.07,517.56,517.81,1606.0
2025-06-11 12:20:00,517.71,518.2,517.71,518.15,1810.0,517.71,518.2,517.71,518.15,1810.0
2025-06-11 12:25:00,518.12,518.52,517.94,518.52,6764.0,518.12,518.52,517.94,518.52,6764.0
2025-06-11 12:30:00,518.7,518.72,518.4,518.41,2065.0,518.7,518.72,518.4,518.41,2065.0
2025-06-11 12:35:00,518.21,518.35,517.98,518.35,1703.0,518.21,518.35,517.98,518.35,1703.0
2025-06-11 12:40:00,518.25,518.44,518.25,518.44,600.0,518.25,518.44,518.25,518.44,600.0
2025-06-11 12:45:00,518.46,518.85,518.28,518.73,1171.0,518.46,518.85,518.28,518.73,1171.0
2025-06-11 12:50:00,518.69,518.69,518.44,518.59,2501.0,518.69,518.69,518.44,518.59,2501.0
2025-06-11 12:55:00,518.63,518.98,518.61,518.75,4300.0,518.63,518.98,518.61,518.75,4300.0
2025-06-11 13:00:00,518.75,519.83,518.54,519.67,3992.0,518.75,519.83,518.54,519.67,3992.0
2025-06-11 13:05:00,519.78,520.0,519.46,519.92,8912.0,519.78,520.0,519.46,519.92,8912.0
2025-06-11 13:10:00,519.83,519.83,519.59,519.64,1320.0,519.83,519.83,519.59,519.64,1320.0
2025-06-11 13:15:00,519.64,519.87,519.64,519.7,1963.0,519.64,519.87,519.64,519.7,1963.0
2025-06-11 13:20:00,519.7,520.02,519.46,519.81,1659.0,519.7,520.02,519.46,519.81,1659.0
2025-06-11 13:25:00,520.05,520.24,519.86,520.09,7158.0,520.05,520.24,519.86,520.09,7158.0
2025-06-11 13:30:00,520.27,520.41,519.93,519.96,2958.0,520.27,520.41,519.93,519.96,2958.0
2025-06-11 13:35:00,519.79,520.09,519.74,520.09,2894.0,519.79,520.09,519.74,520.09,2894.0
2025-06-11 13:40:00,520.06,520.61,520.06,520.46,9149.0,520.06,520.61,520.06,520.46,9149.0
2025-06-11 13:45:00,520.43,521.14,520.23,520.56,6773.0,520.43,521.14,520.23,520.56,6773.0
2025-06-11 13:50:00,520.3,521.17,520.29,520.79,8347.0,520.3,521.17,520.29,520.79,8347.0
2025-06-11 13:55:00,521.07,521.3,520.82,520.86,5580.0,521.07,521.3,520.82,520.86,5580.0
2025-06-11 14:00:00,520.98,520.98,519.26,519.5,3627.0,520.98,520.98,519.26,519.5,3627.0
2025-06-11 14:05:00,519.5,519.97,519.5,519.87,1887.0,519.5,519.97,519.5,519.87,1887.0
2025-06-11 14:10:00,519.61,519.91,519.37,519.37,5243.0,519.61,519.91,519.37,519.37,5243.0
2025-06-11 14:15:00,519.12,519.27,518.07,518.93,3938.0,519.12,519.27,518.07,518.93,3938.0
2025-06-11 14:20:00,518.93,519.89,518.93,519.88,2089.0,518.93,519.89,518.93,519.88,2089.0
2025-06-11 14:25:00,519.79,520.07,519.67,519.97,2072.0,519.79,520.07,519.67,519.97,2072.0
2025-06-11 14:30:00,519.72,520.67,519.26,520.5,5212.0,519.72,520.67,519.26,520.5,5212.0
2025-06-11 14:35:00,520.5,520.88,520.27,520.8,2644.0,520.5,520.88,520.27,520.8,2644.0
2025-06-11 14:40:00,520.84,520.84,520.29,520.7,2536.0,520.84,520.84,520.29,520.7,2536.0
2025-06-11 14:45:00,521.0,521.4,520.89,521.39,1718.0,521.0,521.4,520.89,521.39,1718.0
2025-06-11 14:50:00,521.35,521.36,521.04,521.19,2921.0,521.35,521.36,521.04,521.19,2921.0
2025-06-11 14:55:00,521.1,521.1,520.27,520.46,4415.0,521.1,521.1,520.27,520.46,4415.0
2025-06-11 15:00:00,520.46,520.49,520.18,520.19,2611.0,520.46,520.49,520.18,520.19,2611.0
2025-06-11 15:05:00,520.18,520.6,519.9,520.6,3556.0,520.18,520.6,519.9,520.6,3556.0
2025-06-11 15:10:00,520.57,520.72,520.34,520.69,2888.0,520.57,520.72,520.34,520.69,2888.0
2025-06-11 15:15:00,520.75,520.76,519.91,519.97,1684.0,520.75,520.76,519.91,519.97,1684.0
2025-06-11 15:20:00,520.04,520.56,519.81,520.56,3488.0,520.04,520.56,519.81,520.56,3488.0
2025-06-11 15:25:00,520.82,521.1,520.45,520.76,3928.0,520.82,521.1,520.45,520.76,3928.0
2025-06-11 15:30:00,520.91,521.15,520.6,520.61,6398.0,520.91,521.15,520.6,520.61,6398.0
2025-06-11 15:35:00,520.73,521.18,520.55,521.08,5815.0,520.73,521.18,520.55,521.08,5815.0
2025-06-11 15:40:00,521.06,521.18,520.15,520.45,7046.0,521.06,521.18,520.15,520.45,7046.0
2025-06-11 15:45:00,520.48,521.17,520.27,520.41,16478.0,520.48,521.17,520.27,520.41,16478.0
2025-06-11 15:50:00,520.48,521.61,520.19,521.12,14941.0,520.48,521.61,520.19,521.12,14941.0
2025-06-11 15:55:00,521.12,521.55,520.48,520.78,40276.0,521.12,521.55,520.48,520.78,40276.0
2025-06-12 09:30:00,518.5,518.5,515.0,516.64,14077.0,518.5,518.5,515.0,516.64,14077.0
2025-06-12 09:35:00,516.09,517.06,515.5,516.52,8839.0,516.09,517.06,515.5,516.52,8839.0
2025-06-12 09:40:00,517.05,517.73,516.77,517.37,5322.0,517.05,517.73,516.77,517.37,5322.0
2025-06-12 09:45:00,516.76,517.57,516.76,517.49,3272.0,516.76,517.57,516.76,517.49,3272.0
2025-06-12 09:50:00,517.69,517.94,516.85,516.85,6336.0,517.69,517.94,516.85,516.85,6336.0
2025-06-12 09:55:00,516.38,516.75,515.48,515.97,4305.0,516.38,516.75,515.48,515.97,4305.0
2025-06-12 10:00:00,516.18,516.64,515.47,516.05,10437.0,516.18,516.64,515.47,516.05,10437.0
2025-06-12 10:05:00,516.01,516.97,515.93,516.63,7807.0,516.01,516.97,515.93,516.63,7807.0
2025-06-12 10:10:00,516.63,516.63,516.25,516.52,2300.0,516.63,516.63,516.25,516.52,2300.0
2025-06-12 10:15:00,516.5,517.42,516.29,517.42,2417.0,516.5,517.42,516.29,517.42,2417.0
2025-06-12 10:20:00,517.79,517.91,517.55,517.91,1938.0,517.79,517.91,517.55,517.91,1938.0
2025-06-12 10:25:00,518.4,518.82,518.4,518.66,3658.0,518.4,518.82,518.4,518.66,3658.0
2025-06-12 10:30:00,518.7,519.03,518.36,519.03,4072.0,518.7,519.03,518.36,519.03,4072.0
2025-06-12 10:35:00,519.22,519.22,518.99,519.05,800.0,519.22,519.22,518.99,519.05,800.0
2025-06-12 10:40:00,519.11,519.23,518.8,519.23,2500.0,519.11,519.23,518.8,519.23,2500.0
2025-06-12 10:45:00,519.08,519.35,519.07,519.31,667.0,519.08,519.35,519.07,519.31,667.0
2025-06-12 10:50:00,519.55,519.74,519.17,519.24,4208.0,519.55,519.74,519.17,519.24,4208.0
2025-06-12 10:55:00,519.25,519.34,519.07,519.34,1288.0,519.25,519.34,519.07,519.34,1288.0
2025-06-12 11:00:00,519.44,520.11,519.44,520.0,1601.0,519.44,520.11,519.44,520.0,1601.0
2025-06-12 11:05:00,519.86,519.88,519.07,519.24,2242.0,519.86,519.88,519.07,519.24,2242.0
2025-06-12 11:10:00,519.01,519.32,518.74,519.32,15153.0,519.01,519.32,518.74,519.32,15153.0
2025-06-12 11:15:00,519.32,519.32,518.93,518.93,1965.0,519.32,519.32,518.93,518.93,1965.0
2025-06-12 11:20:00,518.56,518.68,517.27,517.64,1979.0,518.56,518.68,517.27,517.64,1979.0
2025-06-12 11:25:00,517.23,518.38,517.23,518.38,648.0,517.23,518.38,517.23,518.38,648.0
2025-06-12 11:30:00,518.71,518.71,517.97,518.02,1551.0,518.71,518.71,517.97,518.02,1551.0
2025-06-12 11:35:00,518.44,518.44,517.93,517.96,629.0,518.44,518.44,517.93,517.96,629.0
2025-06-12 11:40:00,518.5,518.5,518.13,518.3,2077.0,518.5,518.5,518.13,518.3,2077.0
2025-06-12 11:45:00,518.49,518.49,517.95,518.32,2763.0,518.49,518.49,517.95,518.32,2763.0
2025-06-12 11:50:00,517.99,518.02,517.72,517.95,867.0,517.99,518.02,517.72,517.95,867.0
2025-06-12 11:55:00,517.94,518.15,517.83,517.83,2358.0,517.94,518.15,517.83,517.83,2358.0
2025-06-12 12:00:00,517.96,517.96,517.04,517.04,912.0,517.96,517.96,517.04,517.04,912.0
2025-06-12 12:05:00,517.15,517.88,517.15,517.72,1435.0,517.15,517.88,517.15,517.72,1435.0
2025-06-12 12:10:00,517.9,518.33,517.76,518.33,600.0,517.9,518.33,517.76,518.33,600.0
2025-06-12 12:15:00,518.34,518.36,518.01,518.05,1400.0,518.34,518.36,518.01,518.05,1400.0
2025-06-12 12:20:00,517.9,517.98,516.86,516.86,1396.0,517.9,517.98,516.86,516.86,1396.0
2025-06-12 12:25:00,516.84,516.84,516.64,516.64,201.0,516.84,516.84,516.64,516.64,201.0
2025-06-12 12:30:00,517.42,517.68,517.08,517.6,715.0,517.42,517.68,517.08,517.6,715.0
2025-06-12 12:35:00,517.57,518.06,517.57,518.06,468.0,517.57,518.06,517.57,518.06,468.0
2025-06-12 12:40:00,518.37,518.44,518.35,518.44,900.0,518.37,518.44,518.35,518.44,900.0
2025-06-12 12:45:00,518.69,518.69,518.19,518.19,2045.0,518.69,518.69,518.19,518.19,2045.0
2025-06-12 12:50:00,518.47,518.72,518.4,518.4,3081.0,518.47,518.72,518.4,518.4,3081.0
2025-06-12 12:55:00,518.24,518.56,518.22,518.26,2782.0,518.24,518.56,518.22,518.26,2782.0
2025-06-12 13:00:00,518.23,518.94,518.2,518.94,1400.0,518.23,518.94,518.2,518.94,1400.0
2025-06-12 13:05:00,518.76,518.76,518.2,518.54,13746.0,518.76,518.76,518.2,518.54,13746.0
2025-06-12 13:10:00,518.56,519.1,518.55,519.1,2815.0,518.56,519.1,518.55,519.1,2815.0
2025-06-12 13:15:00,519.1,519.47,518.89,519.34,2340.0,519.1,519.47,518.89,519.34,2340.0
2025-06-12 13:20:00,519.33,519.33,518.85,518.95,1903.0,519.33,519.33,518.85,518.95,1903.0
2025-06-12 13:25:00,519.01,519.11,518.4,518.72,4015.0,519.01,519.11,518.4,518.72,4015.0
2025-06-12 13:30:00,518.54,519.07,518.53,519.07,3653.0,518.54,519.07,518.53,519.07,3653.0
2025-06-12 13:35:00,519.03,519.18,518.79,519.1,1405.0,519.03,519.18,518.79,519.1,1405.0
2025-06-12 13:40:00,519.1,519.37,519.1,519.32,920.0,519.1,519.37,519.1,519.32,920.0
2025-06-12 13:45:00,519.23,519.23,518.93,518.94,2675.0,519.23,519.23,518.93,518.94,2675.0
2025-06-12 13:50:00,518.96,519.13,518.78,518.78,1205.0,518.96,519.13,518.78,518.78,1205.0
2025-06-12 13:55:00,518.79,518.79,518.33,518.33,2425.0,518.79,518.79,518.33,518.33,2425.0
2025-06-12 14:00:00,518.59,518.92,518.34,518.75,3066.0,518.59,518.92,518.34,518.75,3066.0
2025-06-12 14:05:00,518.61,518.61,518.26,518.26,1400.0,518.61,518.61,518.26,518.26,1400.0
2025-06-12 14:10:00,518.2,518.2,517.83,517.83,754.0,518.2,518.2,517.83,517.83,754.0
2025-06-12 14:15:00,517.97,518.15,517.68,517.68,3139.0,517.97,518.15,517.68,517.68,3139.0
2025-06-12 14:20:00,517.69,517.81,517.28,517.3,2206.0,517.69,517.81,517.28,517.3,2206.0
2025-06-12 14:25:00,517.38,517.49,517.11,517.12,4064.0,517.38,517.49,517.11,517.12,4064.0
2025-06-12 14:30:00,516.87,517.23,516.87,517.14,1899.0,516.87,517.23,516.87,517.14,1899.0
2025-06-12 14:35:00,516.96,517.0,516.85,516.85,1076.0,516.96,517.0,516.85,516.85,1076.0
2025-06-12 14:40:00,517.07,517.27,516.91,516.91,817.0,517.07,517.27,516.91,516.91,817.0
2025-06-12 14:45:00,516.9,516.91,516.9,516.9,1340.0,516.9,516.91,516.9,516.9,1340.0
2025-06-12 14:50:00,516.77,516.88,516.64,516.73,7012.0,516.77,516.88,516.64,516.73,7012.0
2025-06-12 14:55:00,516.85,517.2,516.7,517.12,2762.0,516.85,517.2,516.7,517.12,2762.0
2025-06-12 15:00:00,517.22,517.68,517.21,517.3,6243.0,517.22,517.68,517.21,517.3,6243.0
2025-06-12 15:05:00,517.53,517.53,516.97,517.13,5730.0,517.53,517.53,516.97,517.13,5730.0
2025-06-12 15:10:00,517.0,517.14,516.55,516.55,1637.0,517.0,517.14,516.55,516.55,1637.0
2025-06-12 15:15:00,516.52,516.78,516.38,516.38,1150.0,516.52,516.78,516.38,516.38,1150.0
2025-06-12 15:20:00,516.55,516.55,516.0,516.0,4435.0,516.55,516.55,516.0,516.0,4435.0
2025-06-12 15:25:00,515.99,515.99,515.72,515.78,6481.0,515.99,515.99,515.72,515.78,6481.0
2025-06-12 15:30:00,515.63,515.92,515.52,515.53,3974.0,515.63,515.92,515.52,515.53,3974.0
2025-06-12 15:35:00,515.5,516.21,515.5,516.15,5019.0,515.5,516.21,515.5,516.15,5019.0
2025-06-12 15:40:00,516.07,516.24,515.96,515.97,4269.0,516.07,516.24,515.96,515.97,4269.0
2025-06-12 15:45:00,515.97,516.18,515.85,516.03,3416.0,515.97,516.18,515.85,516.03,3416.0
2025-06-12 15:50:00,515.99,516.55,515.69,515.88,8299.0,515.99,516.55,515.69,515.88,8299.0
2025-06-12 15:55:00,516.06,517.33,516.06,517.09,57903.0,516.06,517.33,516.06,517.09,57903.0
2025-06-13 09:30:00,513.0,513.58,510.99,513.14,12297.0,513.0,513.58,510.99,513.14,12297.0
2025-06-13 09:35:00,512.68,515.03,512.68,514.99,9243.0,512.68,515.03,512.68,514.99,9243.0
2025-06-13 09:40:00,514.13,514.61,513.27,514.25,10799.0,514.13,514.61,513.27,514.25,10799.0
2025-06-13 09:45:00,513.92,514.26,513.28,513.53,5803.0,513.92,514.26,513.28,513.53,5803.0
2025-06-13 09:50:00,513.53,514.97,513.53,514.05,2167.0,513.53,514.97,513.53,514.05,2167.0
2025-06-13 09:55:00,513.58,514.58,512.68,513.33,5385.0,513.58,514.58,512.68,513.33,5385.0
2025-06-13 10:00:00,513.42,513.74,512.68,512.75,2976.0,513.42,513.74,512.68,512.75,2976.0
2025-06-13 10:05:00,512.74,513.65,512.74,513.07,3445.0,512.74,513.65,512.74,513.07,3445.0
2025-06-13 10:10:00,513.03,513.15,512.4,513.14,1504.0,513.03,513.15,512.4,513.14,1504.0
2025-06-13 10:15:00,512.64,513.06,512.21,512.54,1361.0,512.64,513.06,512.21,512.54,1361.0
2025-06-13 10:20:00,512.21,512.41,511.27,512.41,3998.0,512.21,512.41,511.27,512.41,3998.0
2025-06-13 10:25:00,512.61,512.61,512.14,512.14,900.0,512.61,512.61,512.14,512.14,900.0
2025-06-13 10:30:00,512.13,512.57,511.74,512.57,2000.0,512.13,512.57,511.74,512.57,2000.0
2025-06-13 10:35:00,511.74,511.87,511.74,511.87,300.0,511.74,511.87,511.74,511.87,300.0
2025-06-13 10:40:00,512.18,512.42,511.78,511.78,4028.0,512.18,512.42,511.78,511.78,4028.0
2025-06-13 10:45:00,511.12,512.08,511.12,512.05,5142.0,511.12,512.08,511.12,512.05,5142.0
2025-06-13 10:50:00,511.81,513.03,511.81,512.77,1832.0,511.81,513.03,511.81,512.77,1832.0
2025-06-13 10:55:00,513.08,513.56,513.08,513.53,400.0,513.08,513.56,513.08,513.53,400.0
2025-06-13 11:00:00,513.69,513.69,513.04,513.32,1201.0,513.69,513.69,513.04,513.32,1201.0
2025-06-13 11:05:00,513.67,514.31,513.67,514.01,950.0,513.67,514.31,513.67,514.01,950.0
2025-06-13 11:10:00,513.71,514.43,513.68,514.43,814.0,513.71,514.43,513.68,514.43,814.0
2025-06-13 11:15:00,514.5,514.54,514.13,514.15,924.0,514.5,514.54,514.13,514.15,924.0
2025-06-13 11:20:00,514.94,515.87,514.94,515.49,4370.0,514.94,515.87,514.94,515.49,4370.0
2025-06-13 11:25:00,515.07,515.18,514.68,515.1,1129.0,515.07,515.18,514.68,515.1,1129.0
2025-06-13 11:30:00,515.51,515.84,515.27,515.27,1378.0,515.51,515.84,515.27,515.27,1378.0
2025-06-13 11:35:00,515.19,515.2,514.85,514.9,2336.0,515.19,515.2,514.85,514.9,2336.0
2025-06-13 11:40:00,514.74,515.1,514.67,515.1,1676.0,514.74,515.1,514.67,515.1,1676.0
2025-06-13 11:45:00,515.1,516.15,515.09,515.79,1075.0,515.1,516.15,515.09,515.79,1075.0
2025-06-13 11:50:00,515.94,516.3,515.94,516.08,740.0,515.94,516.3,515.94,516.08,740.0
2025-06-13 11:55:00,516.25,516.25,515.38,515.56,1508.0,516.25,516.25,515.38,515.56,1508.0
2025-06-13 12:00:00,515.67,515.76,515.19,515.69,3208.0,515.67,515.76,515.19,515.69,3208.0
2025-06-13 12:05:00,515.73,516.33,515.73,516.33,2296.0,515.73,516.33,515.73,516.33,2296.0
2025-06-13 12:10:00,516.33,516.33,515.68,515.92,2446.0,516.33,516.33,515.68,515.92,2446.0
2025-06-13 12:15:00,515.89,516.4,515.54,516.4,1853.0,515.89,516.4,515.54,516.4,1853.0
2025-06-13 12:20:00,516.15,516.31,516.0,516.12,1713.0,516.15,516.31,516.0,516.12,1713.0
2025-06-13 12:25:00,515.85,516.0,515.34,515.34,1500.0,515.85,516.0,515.34,515.34,1500.0
2025-06-13 12:30:00,515.44,515.71,515.24,515.24,1990.0,515.44,515.71,515.24,515.24,1990.0
2025-06-13 12:35:00,515.65,515.82,515.09,515.17,3103.0,515.65,515.82,515.09,515.17,3103.0
2025-06-13 12:40:00,515.37,515.4,514.89,515.11,1125.0,515.37,515.4,514.89,515.11,1125.0
2025-06-13 12:45:00,515.26,515.36,514.81,515.2,1875.0,515.26,515.36,514.81,515.2,1875.0
2025-06-13 12:50:00,515.14,515.69,515.14,515.69,2050.0,515.14,515.69,515.14,515.69,2050.0
2025-06-13 12:55:00,515.57,516.04,515.21,515.21,1829.0,515.57,516.04,515.21,515.21,1829.0
2025-06-13 13:00:00,515.22,515.3,515.21,515.3,626.0,515.22,515.3,515.21,515.3,626.0
2025-06-13 13:05:00,515.01,515.14,514.75,514.86,1174.0,515.01,515.14,514.75,514.86,1174.0
2025-06-13 13:10:00,514.68,515.01,514.32,514.97,2122.0,514.68,515.01,514.32,514.97,2122.0
2025-06-13 13:15:00,514.44,514.66,514.44,514.54,464.0,514.44,514.66,514.44,514.54,464.0
2025-06-13 13:20:00,514.47,515.06,514.39,514.81,1500.0,514.47,515.06,514.39,514.81,1500.0
2025-06-13 13:25:00,514.79,514.79,513.98,513.98,740.0,514.79,514.79,513.98,513.98,740.0
2025-06-13 13:30:00,513.67,514.03,513.56,513.93,1634.0,513.67,514.03,513.56,513.93,1634.0
2025-06-13 13:35:00,514.03,514.14,513.96,514.05,824.0,514.03,514.14,513.96,514.05,824.0
2025-06-13 13:40:00,513.81,514.03,513.81,513.92,300.0,513.81,514.03,513.81,513.92,300.0
2025-06-13 13:45:00,513.98,513.98,513.7,513.7,200.0,513.98,513.98,513.7,513.7,200.0
2025-06-13 13:50:00,514.0,514.6,514.0,514.53,1393.0,514.0,514.6,514.0,514.53,1393.0
2025-06-13 13:55:00,514.23,514.23,514.23,514.23,100.0,514.23,514.23,514.23,514.23,100.0
2025-06-13 14:00:00,514.44,514.65,514.17,514.32,1143.0,514.44,514.65,514.17,514.32,1143.0
2025-06-13 14:05:00,514.16,514.16,513.5,513.52,1035.0,514.16,514.16,513.5,513.52,1035.0
2025-06-13 14:10:00,513.31,513.74,513.28,513.34,1000.0,513.31,513.74,513.28,513.34,1000.0
2025-06-13 14:15:00,512.63,512.78,512.49,512.76,1400.0,512.63,512.78,512.49,512.76,1400.0
2025-06-13 14:20:00,512.8,512.97,512.17,512.5,2222.0,512.8,512.97,512.17,512.5,2222.0
2025-06-13 14:25:00,512.44,512.44,511.72,512.18,1883.0,512.44,512.44,511.72,512.18,1883.0
2025-06-13 14:30:00,511.97,511.97,511.08,511.34,4099.0,511.97,511.97,511.08,511.34,4099.0
2025-06-13 14:35:00,511.51,511.57,510.88,511.27,2920.0,511.51,511.57,510.88,511.27,2920.0
2025-06-13 14:40:00,511.27,511.63,511.24,511.48,1906.0,511.27,511.63,511.24,511.48,1906.0
2025-06-13 14:45:00,511.48,512.02,511.32,511.32,5966.0,511.48,512.02,511.32,511.32,5966.0
2025-06-13 14:50:00,511.48,511.51,511.18,511.4,5316.0,511.48,511.51,511.18,511.4,5316.0
2025-06-13 14:55:00,511.51,511.51,510.65,511.25,3975.0,511.51,511.51,510.65,511.25,3975.0
2025-06-13 15:00:00,511.24,511.24,510.03,510.17,3401.0,511.24,511.24,510.03,510.17,3401.0
2025-06-13 15:05:00,510.28,510.31,509.71,510.27,3912.0,510.28,510.31,509.71,510.27,3912.0
2025-06-13 15:10:00,509.94,510.1,509.44,509.82,2800.0,509.94,510.1,509.44,509.82,2800.0
2025-06-13 15:15:00,509.93,509.93,509.01,509.49,4859.0,509.93,509.93,509.01,509.49,4859.0
2025-06-13 15:20:00,509.3,509.51,508.84,508.84,5271.0,509.3,509.51,508.84,508.84,5271.0
2025-06-13 15:25:00,508.96,508.96,508.04,508.35,12627.0,508.96,508.96,508.04,508.35,12627.0
2025-06-13 15:30:00,508.31,508.87,508.09,508.49,15002.0,508.31,508.87,508.09,508.49,15002.0
2025-06-13 15:35:00,508.5,509.35,508.28,508.77,6524.0,508.5,509.35,508.28,508.77,6524.0
2025-06-13 15:40:00,508.7,509.04,508.18,508.18,2944.0,508.7,509.04,508.18,508.18,2944.0
2025-06-13 15:45:00,508.18,508.99,507.73,508.96,7289.0,508.18,508.99,507.73,508.96,7289.0
2025-06-13 15:50:00,508.69,509.32,508.4,508.79,11426.0,508.69,509.32,508.4,508.79,11426.0
2025-06-13 15:55:00,508.66,509.71,508.42,509.58,33674.0,508.66,509.71,508.42,509.58,33674.0
2025-06-16 09:30:00,515.28,516.4,513.61,515.38,13546.0,515.28,516.4,513.61,515.38,13546.0
2025-06-16 09:35:00,515.38,515.39,512.85,513.13,4727.0,515.38,515.39,512.85,513.13,4727.0
2025-06-16 09:40:00,513.12,514.62,513.12,514.58,2954.0,513.12,514.62,513.12,514.58,2954.0
2025-06-16 09:45:00,514.68,516.76,514.68,516.7,26043.0,514.68,516.76,514.68,516.7,26043.0
2025-06-16 09:50:00,516.21,516.36,515.61,515.87,31187.0,516.21,516.36,515.61,515.87,31187.0
2025-06-16 09:55:00,515.86,516.28,514.47,514.79,7872.0,515.86,516.28,514.47,514.79,7872.0
2025-06-16 10:00:00,514.49,516.83,514.49,516.75,8611.0,514.49,516.83,514.49,516.75,8611.0
2025-06-16 10:05:00,516.75,517.81,516.26,517.53,2093.0,516.75,517.81,516.26,517.53,2093.0
2025-06-16 10:10:00,517.18,517.18,516.23,516.62,2513.0,517.18,517.18,516.23,516.62,2513.0
2025-06-16 10:15:00,516.65,517.66,516.65,517.66,4361.0,516.65,517.66,516.65,517.66,4361.0
2025-06-16 10:20:00,517.33,517.46,516.42,516.83,2010.0,517.33,517.46,516.42,516.83,2010.0
2025-06-16 10:25:00,516.02,517.17,516.0,517.11,1445.0,516.02,517.17,516.0,517.11,1445.0
2025-06-16 10:30:00,517.09,518.67,517.08,518.6,3186.0,517.09,518.67,517.08,518.6,3186.0
2025-06-16 10:35:00,518.19,518.83,517.75,518.65,5007.0,518.19,518.83,517.75,518.65,5007.0
2025-06-16 10:40:00,518.5,519.42,518.5,519.08,7950.0,518.5,519.42,518.5,519.08,7950.0
2025-06-16 10:45:00,519.02,519.6,518.7,519.17,12955.0,519.02,519.6,518.7,519.17,12955.0
2025-06-16 10:50:00,519.17,520.54,519.17,519.99,10979.0,519.17,520.54,519.17,519.99,10979.0
2025-06-16 10:55:00,519.64,520.25,519.51,520.25,2530.0,519.64,520.25,519.51,520.25,2530.0
2025-06-16 11:00:00,519.89,520.62,519.6,520.62,3100.0,519.89,520.62,519.6,520.62,3100.0
2025-06-16 11:05:00,520.66,521.36,520.26,521.36,8060.0,520.66,521.36,520.26,521.36,8060.0
2025-06-16 11:10:00,521.21,522.19,521.18,522.18,4025.0,521.21,522.19,521.18,522.18,4025.0
2025-06-16 11:15:00,522.42,522.9,521.74,522.39,3403.0,522.42,522.9,521.74,522.39,3403.0
2025-06-16 11:20:00,522.5,522.97,522.08,522.57,4282.0,522.5,522.97,522.08,522.57,4282.0
2025-06-16 11:25:00,522.57,522.57,521.87,522.56,6874.0,522.57,522.57,521.87,522.56,6874.0
2025-06-16 11:30:00,522.5,522.95,522.11,522.84,6774.0,522.5,522.95,522.11,522.84,6774.0
2025-06-16 11:35:00,522.29,523.27,522.0,523.14,4210.0,522.29,523.27,522.0,523.14,4210.0
2025-06-16 11:40:00,523.01,523.36,522.18,523.05,2956.0,523.01,523.36,522.18,523.05,2956.0
2025-06-16 11:45:00,523.09,523.31,522.9,523.06,4300.0,523.09,523.31,522.9,523.06,4300.0
2025-06-16 11:50:00,523.13,523.79,523.03,523.64,7717.0,523.13,523.79,523.03,523.64,7717.0
2025-06-16 11:55:00,523.99,524.68,523.99,524.42,5236.0,523.99,524.68,523.99,524.42,5236.0
2025-06-16 12:00:00,524.46,524.57,523.91,524.2,5542.0,524.46,524.57,523.91,524.2,5542.0
2025-06-16 12:05:00,524.19,524.79,524.07,524.23,5842.0,524.19,524.79,524.07,524.23,5842.0
2025-06-16 12:10:00,524.33,524.69,524.32,524.35,4389.0,524.33,524.69,524.32,524.35,4389.0
2025-06-16 12:15:00,524.35,525.56,523.99,525.31,5297.0,524.35,525.56,523.99,525.31,5297.0
2025-06-16 12:20:00,525.31,525.94,525.02,525.87,15301.0,525.31,525.94,525.02,525.87,15301.0
2025-06-16 12:25:00,525.95,526.23,524.96,524.96,10834.0,525.95,526.23,524.96,524.96,10834.0
2025-06-16 12:30:00,525.51,525.51,524.83,525.08,5387.0,525.51,525.51,524.83,525.08,5387.0
2025-06-16 12:35:00,524.85,525.18,524.29,524.29,4432.0,524.85,525.18,524.29,524.29,4432.0
2025-06-16 12:40:00,524.41,524.41,523.95,523.95,4395.0,524.41,524.41,523.95,523.95,4395.0
2025-06-16 12:45:00,523.9,524.6,523.9,524.35,4709.0,523.9,524.6,523.9,524.35,4709.0
2025-06-16 12:50:00,524.4,524.57,524.18,524.37,4280.0,524.4,524.57,524.18,524.37,4280.0
2025-06-16 12:55:00,524.1,524.14,523.08,523.32,3100.0,524.1,524.14,523.08,523.32,3100.0
2025-06-16 13:00:00,523.43,524.22,522.93,523.74,8530.0,523.43,524.22,522.93,523.74,8530.0
2025-06-16 13:05:00,524.22,524.64,523.97,524.64,1360.0,524.22,524.64,523.97,524.64,1360.0
2025-06-16 13:10:00,524.87,524.88,524.75,524.87,2756.0,524.87,524.88,524.75,524.87,2756.0
2025-06-16 13:15:00,525.06,525.24,524.77,524.77,3712.0,525.06,525.24,524.77,524.77,3712.0
2025-06-16 13:20:00,524.91,525.03,524.76,524.76,3217.0,524.91,525.03,524.76,524.76,3217.0
2025-06-16 13:25:00,525.09,525.7,524.95,525.43,4008.0,525.09,525.7,524.95,525.43,4008.0
2025-06-16 13:30:00,525.77,526.3,525.5,525.56,6224.0,525.77,526.3,525.5,525.56,6224.0
2025-06-16 13:35:00,525.63,525.64,524.75,524.99,21486.0,525.63,525.64,524.75,524.99,21486.0
2025-06-16 13:40:00,524.99,524.99,524.99,524.99,0.0,524.99,524.99,524.99,524.99,0.0
2025-06-16 13:45:00,525.21,525.54,525.08,525.53,1718.0,525.21,525.54,525.08,525.53,1718.0
2025-06-16 13:50:00,525.29,525.82,525.29,525.59,2297.0,525.29,525.82,525.29,525.59,2297.0
2025-06-16 13:55:00,525.52,525.77,525.47,525.47,1843.0,525.52,525.77,525.47,525.47,1843.0
2025-06-16 14:00:00,525.72,526.22,525.72,526.19,1601.0,525.72,526.22,525.72,526.19,1601.0
2025-06-16 14:05:00,526.37,526.44,526.1,526.43,3757.0,526.37,526.44,526.1,526.43,3757.0
2025-06-16 14:10:00,526.41,526.41,526.07,526.35,1256.0,526.41,526.41,526.07,526.35,1256.0
2025-06-16 14:15:00,526.22,526.32,525.74,525.92,1870.0,526.22,526.32,525.74,525.92,1870.0
2025-06-16 14:20:00,526.01,526.01,525.25,525.8,6011.0,526.01,526.01,525.25,525.8,6011.0
2025-06-16 14:25:00,525.8,526.23,525.72,526.13,1987.0,525.8,526.23,525.72,526.13,1987.0
2025-06-16 14:30:00,526.03,526.25,525.75,526.1,3795.0,526.03,526.25,525.75,526.1,3795.0
2025-06-16 14:35:00,525.98,526.01,525.68,525.88,2250.0,525.98,526.01,525.68,525.88,2250.0
2025-06-16 14:40:00,525.81,525.98,525.65,525.98,3165.0,525.81,525.98,525.65,525.98,3165.0
2025-06-16 14:45:00,525.8,525.81,525.43,525.53,10996.0,525.8,525.81,525.43,525.53,10996.0
2025-06-16 14:50:00,525.53,525.9,525.51,525.74,4646.0,525.53,525.9,525.51,525.74,4646.0
2025-06-16 14:55:00,525.93,526.16,525.92,525.96,3362.0,525.93,526.16,525.92,525.96,3362.0
2025-06-16 15:00:00,526.16,526.16,525.47,525.52,3203.0,526.16,526.16,525.47,525.52,3203.0
2025-06-16 15:05:00,525.49,525.82,525.31,525.82,3986.0,525.49,525.82,525.31,525.82,3986.0
2025-06-16 15:10:00,525.82,525.82,525.36,525.65,6618.0,525.82,525.82,525.36,525.65,6618.0
2025-06-16 15:15:00,525.65,525.65,525.01,525.02,6862.0,525.65,525.65,525.01,525.02,6862.0
2025-06-16 15:20:00,525.0,525.48,524.92,525.09,2534.0,525.0,525.48,524.92,525.09,2534.0
2025-06-16 15:25:00,524.99,525.19,524.21,524.22,12421.0,524.99,525.19,524.21,524.22,12421.0
2025-06-16 15:30:00,524.08,524.18,523.85,523.97,3993.0,524.08,524.18,523.85,523.97,3993.0
2025-06-16 15:35:00,524.12,524.41,523.96,524.1,4854.0,524.12,524.41,523.96,524.1,4854.0
2025-06-16 15:40:00,523.95,524.43,523.95,524.18,4797.0,523.95,524.43,523.95,524.18,4797.0
2025-06-16 15:45:00,524.41,524.82,524.27,524.61,9535.0,524.41,524.82,524.27,524.61,9535.0
2025-06-16 15:50:00,524.61,525.32,524.5,524.79,13157.0,524.61,525.32,524.5,524.79,13157.0
2025-06-16 15:55:00,524.83,524.95,523.85,524.44,32895.0,524.83,524.95,523.85,524.44,32895.0
2025-06-17 09:30:00,522.88,522.89,520.91,521.4,12386.0,522.88,522.89,520.91,521.4,12386.0
2025-06-17 09:35:00,521.5,521.92,520.05,520.68,4562.0,521.5,521.92,520.05,520.68,4562.0
2025-06-17 09:40:00,520.82,522.69,520.82,522.69,1992.0,520.82,522.69,520.82,522.69,1992.0
2025-06-17 09:45:00,523.14,523.76,522.34,522.38,5279.0,523.14,523.76,522.34,522.38,5279.0
2025-06-17 09:50:00,522.28,523.34,521.86,523.0,1869.0,522.28,523.34,521.86,523.0,1869.0
2025-06-17 09:55:00,522.87,523.44,522.78,523.1,9010.0,522.87,523.44,522.78,523.1,9010.0
2025-06-17 10:00:00,523.01,523.84,523.0,523.35,18065.0,523.01,523.84,523.0,523.35,18065.0
2025-06-17 10:05:00,523.48,524.73,523.48,524.64,13874.0,523.48,524.73,523.48,524.64,13874.0
2025-06-17 10:10:00,524.54,524.96,524.54,524.68,1402.0,524.54,524.96,524.54,524.68,1402.0
2025-06-17 10:15:00,524.95,524.99,523.86,524.21,2534.0,524.95,524.99,523.86,524.21,2534.0
2025-06-17 10:20:00,523.89,524.87,523.88,523.88,1820.0,523.89,524.87,523.88,523.88,1820.0
2025-06-17 10:25:00,523.98,523.98,523.34,523.36,2411.0,523.98,523.98,523.34,523.36,2411.0
2025-06-17 10:30:00,523.36,523.38,522.46,522.99,3911.0,523.36,523.38,522.46,522.99,3911.0
2025-06-17 10:35:00,522.82,523.13,522.1,522.11,1304.0,522.82,523.13,522.1,522.11,1304.0
2025-06-17 10:40:00,522.0,522.0,520.71,520.71,2004.0,522.0,522.0,520.71,520.71,2004.0
2025-06-17 10:45:00,521.09,521.42,520.72,521.42,1321.0,521.09,521.42,520.72,521.42,1321.0
2025-06-17 10:50:00,521.44,521.74,519.9,521.48,6429.0,521.44,521.74,519.9,521.48,6429.0
2025-06-17 10:55:00,521.52,521.84,520.49,520.55,6044.0,521.52,521.84,520.49,520.55,6044.0
2025-06-17 11:00:00,520.48,521.49,520.23,521.47,5023.0,520.48,521.49,520.23,521.47,5023.0
2025-06-17 11:05:00,521.8,521.81,521.6,521.63,749.0,521.8,521.81,521.6,521.63,749.0
2025-06-17 11:10:00,521.93,522.2,521.7,521.95,1741.0,521.93,522.2,521.7,521.95,1741.0
2025-06-17 11:15:00,522.13,522.13,521.3,521.3,1100.0,522.13,522.13,521.3,521.3,1100.0
2025-06-17 11:20:00,521.85,522.37,521.69,522.37,800.0,521.85,522.37,521.69,522.37,800.0
2025-06-17 11:25:00,522.14,522.5,522.03,522.34,2325.0,522.14,522.5,522.03,522.34,2325.0
2025-06-17 11:30:00,522.58,522.58,521.96,522.5,1527.0,522.58,522.58,521.96,522.5,1527.0
2025-06-17 11:35:00,522.62,522.88,522.57,522.88,1024.0,522.62,522.88,522.57,522.88,1024.0
2025-06-17 11:40:00,522.95,523.23,522.9,522.9,3125.0,522.95,523.23,522.9,522.9,3125.0
2025-06-17 11:45:00,523.24,523.45,523.03,523.03,2875.0,523.24,523.45,523.03,523.03,2875.0
2025-06-17 11:50:00,523.23,523.23,523.14,523.17,534.0,523.23,523.23,523.14,523.17,534.0
2025-06-17 11:55:00,523.36,523.62,522.95,523.43,2969.0,523.36,523.62,522.95,523.43,2969.0
2025-06-17 12:00:00,523.43,524.04,523.42,524.04,2641.0,523.43,524.04,523.42,524.04,2641.0
2025-06-17 12:05:00,524.31,524.32,523.65,523.95,5662.0,524.31,524.32,523.65,523.95,5662.0
2025-06-17 12:10:00,524.2,524.45,524.12,524.45,1814.0,524.2,524.45,524.12,524.45,1814.0
2025-06-17 12:15:00,524.31,524.73,524.31,524.48,414.0,524.31,524.73,524.31,524.48,414.0
2025-06-17 12:20:00,524.47,524.49,523.78,524.43,6888.0,524.47,524.49,523.78,524.43,6888.0
2025-06-17 12:25:00,524.07,524.34,523.92,523.93,1700.0,524.07,524.34,523.92,523.93,1700.0
2025-06-17 12:30:00,523.9,524.23,523.9,524.23,300.0,523.9,524.23,523.9,524.23,300.0
2025-06-17 12:35:00,524.23,524.38,524.23,524.37,606.0,524.23,524.38,524.23,524.37,606.0
2025-06-17 12:40:00,524.44,524.56,524.03,524.04,902.0,524.44,524.56,524.03,524.04,902.0
2025-06-17 12:45:00,524.26,524.31,524.02,524.06,1800.0,524.26,524.31,524.02,524.06,1800.0
2025-06-17 12:50:00,524.07,524.4,523.81,524.18,7986.0,524.07,524.4,523.81,524.18,7986.0
2025-06-17 12:55:00,524.18,524.18,523.6,523.6,2118.0,524.18,524.18,523.6,523.6,2118.0
2025-06-17 13:00:00,523.79,524.23,523.79,524.23,400.0,523.79,524.23,523.79,524.23,400.0
2025-06-17 13:05:00,524.03,524.35,523.64,524.35,3048.0,524.03,524.35,523.64,524.35,3048.0
2025-06-17 13:10:00,524.56,524.56,523.94,524.32,3069.0,524.56,524.56,523.94,524.32,3069.0
2025-06-17 13:15:00,524.01,524.57,523.47,523.73,3764.0,524.01,524.57,523.47,523.73,3764.0
2025-06-17 13:20:00,523.73,523.73,523.1,523.13,1650.0,523.73,523.73,523.1,523.13,1650.0
2025-06-17 13:25:00,523.13,523.13,522.46,522.62,3849.0,523.13,523.13,522.46,522.62,3849.0
2025-06-17 13:30:00,522.31,523.03,522.23,523.03,1860.0,522.31,523.03,522.23,523.03,1860.0
2025-06-17 13:35:00,523.06,523.14,522.68,522.74,4535.0,523.06,523.14,522.68,522.74,4535.0
2025-06-17 13:40:00,522.7,523.33,522.67,522.74,2636.0,522.7,523.33,522.67,522.74,2636.0
2025-06-17 13:45:00,522.93,522.93,522.02,522.02,2696.0,522.93,522.93,522.02,522.02,2696.0
2025-06-17 13:50:00,521.89,522.27,521.3,522.27,1813.0,521.89,522.27,521.3,522.27,1813.0
2025-06-17 13:55:00,522.3,522.33,522.11,522.11,1459.0,522.3,522.33,522.11,522.11,1459.0
2025-06-17 14:00:00,521.92,521.92,521.32,521.35,2575.0,521.92,521.92,521.32,521.35,2575.0
2025-06-17 14:05:00,521.21,521.86,521.2,521.86,715.0,521.21,521.86,521.2,521.86,715.0
2025-06-17 14:10:00,521.93,522.07,521.73,521.87,3192.0,521.93,522.07,521.73,521.87,3192.0
2025-06-17 14:15:00,521.62,521.97,521.6,521.94,3500.0,521.62,521.97,521.6,521.94,3500.0
2025-06-17 14:20:00,522.04,522.2,521.77,521.95,1407.0,522.04,522.2,521.77,521.95,1407.0
2025-06-17 14:25:00,521.66,521.8,521.36,521.57,1533.0,521.66,521.8,521.36,521.57,1533.0
2025-06-17 14:30:00,521.64,521.99,521.6,521.77,9181.0,521.64,521.99,521.6,521.77,9181.0
2025-06-17 14:35:00,521.99,521.99,521.7,521.98,4659.0,521.99,521.99,521.7,521.98,4659.0
2025-06-17 14:40:00,522.14,522.36,521.68,521.9,8473.0,522.14,522.36,521.68,521.9,8473.0
2025-06-17 14:45:00,522.14,522.2,521.55,521.55,7647.0,522.14,522.2,521.55,521.55,7647.0
2025-06-17 14:50:00,521.52,521.78,521.35,521.78,850.0,521.52,521.78,521.35,521.78,850.0
2025-06-17 14:55:00,521.59,522.04,521.58,521.89,3706.0,521.59,522.04,521.58,521.89,3706.0
2025-06-17 15:00:00,521.89,522.28,521.89,522.27,9663.0,521.89,522.28,521.89,522.27,9663.0
2025-06-17 15:05:00,522.1,522.42,521.9,522.26,3863.0,522.1,522.42,521.9,522.26,3863.0
2025-06-17 15:10:00,522.49,522.7,522.45,522.67,1510.0,522.49,522.7,522.45,522.67,1510.0
2025-06-17 15:15:00,522.56,522.63,521.81,522.04,4422.0,522.56,522.63,521.81,522.04,4422.0
2025-06-17 15:20:00,521.99,522.81,521.92,522.68,2693.0,521.99,522.81,521.92,522.68,2693.0
2025-06-17 15:25:00,522.58,522.97,522.5,522.77,3950.0,522.58,522.97,522.5,522.77,3950.0
2025-06-17 15:30:00,522.88,522.97,522.41,522.79,3897.0,522.88,522.97,522.41,522.79,3897.0
2025-06-17 15:35:00,522.93,523.15,522.93,522.96,3041.0,522.93,523.15,522.93,522.96,3041.0
2025-06-17 15:40:00,522.86,522.95,522.16,522.38,5132.0,522.86,522.95,522.16,522.38,5132.0
2025-06-17 15:45:00,522.51,522.9,522.32,522.65,3723.0,522.51,522.9,522.32,522.65,3723.0
2025-06-17 15:50:00,522.6,523.14,522.16,522.16,7115.0,522.6,523.14,522.16,522.16,7115.0
2025-06-17 15:55:00,522.02,523.27,522.02,522.89,34193.0,522.02,523.27,522.02,522.89,34193.0
2025-06-18 09:30:00,522.0,524.15,521.34,523.49,13558.0,522.0,524.15,521.34,523.49,13558.0
2025-06-18 09:35:00,523.73,524.75,523.67,523.7,3991.0,523.73,524.75,523.67,523.7,3991.0
2025-06-18 09:40:00,524.07,524.98,523.57,524.66,6188.0,524.07,524.98,523.57,524.66,6188.0
2025-06-18 09:45:00,524.94,526.51,524.94,526.12,5066.0,524.94,526.51,524.94,526.12,5066.0
2025-06-18 09:50:00,526.01,527.3,525.9,526.96,4481.0,526.01,527.3,525.9,526.96,4481.0
2025-06-18 09:55:00,527.14,529.06,527.13,528.72,7812.0,527.14,529.06,527.13,528.72,7812.0
2025-06-18 10:00:00,528.53,529.6,528.44,529.0,9339.0,528.53,529.6,528.44,529.0,9339.0
2025-06-18 10:05:00,529.37,530.42,527.9,528.52,16402.0,529.37,530.42,527.9,528.52,16402.0
2025-06-18 10:10:00,528.45,529.42,528.42,528.62,4255.0,528.45,529.42,528.42,528.62,4255.0
2025-06-18 10:15:00,528.58,529.99,528.58,529.99,2426.0,528.58,529.99,528.58,529.99,2426.0
2025-06-18 10:20:00,529.58,529.88,525.27,529.37,34946.0,529.58,529.88,525.27,529.37,34946.0
2025-06-18 10:25:00,529.44,530.21,529.4,529.5,8604.0,529.44,530.21,529.4,529.5,8604.0
2025-06-18 10:30:00,529.5,530.33,529.5,529.96,7062.0,529.5,530.33,529.5,529.96,7062.0
2025-06-18 10:35:00,529.59,529.86,529.01,529.07,1662.0,529.59,529.86,529.01,529.07,1662.0
2025-06-18 10:40:00,529.01,529.62,528.45,529.53,2956.0,529.01,529.62,528.45,529.53,2956.0
2025-06-18 10:45:00,529.35,530.2,529.35,529.46,2422.0,529.35,530.2,529.35,529.46,2422.0
2025-06-18 10:50:00,529.97,530.87,529.97,530.61,4037.0,529.97,530.87,529.97,530.61,4037.0
2025-06-18 10:55:00,530.57,531.11,530.57,530.89,3305.0,530.57,531.11,530.57,530.89,3305.0
2025-06-18 11:00:00,531.25,531.25,528.42,530.85,35272.0,531.25,531.25,528.42,530.85,35272.0
2025-06-18 11:05:00,531.11,531.38,529.85,529.86,6887.0,531.11,531.38,529.85,529.86,6887.0
2025-06-18 11:10:00,530.02,530.12,529.74,529.94,971.0,530.02,530.12,529.74,529.94,971.0
2025-06-18 11:15:00,530.14,530.15,530.06,530.06,400.0,530.14,530.15,530.06,530.06,400.0
2025-06-18 11:20:00,530.14,530.46,530.12,530.26,919.0,530.14,530.46,530.12,530.26,919.0
2025-06-18 11:25:00,530.12,530.27,529.91,530.27,2497.0,530.12,530.27,529.91,530.27,2497.0
2025-06-18 11:30:00,530.22,530.43,530.0,530.07,2851.0,530.22,530.43,530.0,530.07,2851.0
2025-06-18 11:35:00,529.74,529.75,528.97,529.51,2624.0,529.74,529.75,528.97,529.51,2624.0
2025-06-18 11:40:00,529.65,529.66,529.47,529.52,2455.0,529.65,529.66,529.47,529.52,2455.0
2025-06-18 11:45:00,529.65,530.0,529.65,530.0,2130.0,529.65,530.0,529.65,530.0,2130.0
2025-06-18 11:50:00,530.02,530.28,530.02,530.28,601.0,530.02,530.28,530.02,530.28,601.0
2025-06-18 11:55:00,530.44,530.45,529.4,529.55,1443.0,530.44,530.45,529.4,529.55,1443.0
2025-06-18 12:00:00,529.54,529.58,529.25,529.58,909.0,529.54,529.58,529.25,529.58,909.0
2025-06-18 12:05:00,529.47,529.89,529.37,529.6,2293.0,529.47,529.89,529.37,529.6,2293.0
2025-06-18 12:10:00,529.76,530.11,529.76,530.11,991.0,529.76,530.11,529.76,530.11,991.0
2025-06-18 12:15:00,530.1,530.2,529.66,529.67,2455.0,530.1,530.2,529.66,529.67,2455.0
2025-06-18 12:20:00,529.83,529.83,529.29,529.29,3934.0,529.83,529.83,529.29,529.29,3934.0
2025-06-18 12:25:00,529.48,529.5,529.13,529.5,3141.0,529.48,529.5,529.13,529.5,3141.0
2025-06-18 12:30:00,529.52,529.61,529.39,529.61,598.0,529.52,529.61,529.39,529.61,598.0
2025-06-18 12:35:00,529.33,529.33,528.9,528.9,838.0,529.33,529.33,528.9,528.9,838.0
2025-06-18 12:40:00,529.19,529.44,528.99,529.0,908.0,529.19,529.44,528.99,529.0,908.0
2025-06-18 12:45:00,529.19,529.31,528.97,529.03,2291.0,529.19,529.31,528.97,529.03,2291.0
2025-06-18 12:50:00,529.31,529.46,529.23,529.29,700.0,529.31,529.46,529.23,529.29,700.0
2025-06-18 12:55:00,529.38,529.52,529.25,529.26,1302.0,529.38,529.52,529.25,529.26,1302.0
2025-06-18 13:00:00,529.14,529.61,529.14,529.61,648.0,529.14,529.61,529.14,529.61,648.0
2025-06-18 13:05:00,529.5,529.5,528.98,528.99,1364.0,529.5,529.5,528.98,528.99,1364.0
2025-06-18 13:10:00,529.13,529.13,529.03,529.03,400.0,529.13,529.13,529.03,529.03,400.0
2025-06-18 13:15:00,529.05,529.23,529.05,529.2,1000.0,529.05,529.23,529.05,529.2,1000.0
2025-06-18 13:20:00,529.04,529.34,528.87,529.33,1903.0,529.04,529.34,528.87,529.33,1903.0
2025-06-18 13:25:00,529.22,529.38,529.22,529.35,700.0,529.22,529.38,529.22,529.35,700.0
2025-06-18 13:30:00,529.5,529.5,528.69,528.69,3950.0,529.5,529.5,528.69,528.69,3950.0
2025-06-18 13:35:00,529.0,529.19,528.91,529.18,590.0,529.0,529.19,528.91,529.18,590.0
2025-06-18 13:40:00,529.13,529.56,529.13,529.56,1228.0,529.13,529.56,529.13,529.56,1228.0
2025-06-18 13:45:00,529.38,529.51,529.31,529.31,800.0,529.38,529.51,529.31,529.31,800.0
2025-06-18 13:50:00,529.56,529.56,529.55,529.56,280.0,529.56,529.56,529.55,529.56,280.0
2025-06-18 13:55:00,529.72,529.93,529.72,529.8,1799.0,529.72,529.93,529.72,529.8,1799.0
2025-06-18 14:00:00,530.13,531.04,529.45,529.54,3722.0,530.13,531.04,529.45,529.54,3722.0
2025-06-18 14:05:00,529.0,529.42,528.87,528.87,700.0,529.0,529.42,528.87,528.87,700.0
2025-06-18 14:10:00,528.75,529.2,528.59,528.89,850.0,528.75,529.2,528.59,528.89,850.0
2025-06-18 14:15:00,529.11,529.3,528.99,529.22,800.0,529.11,529.3,528.99,529.22,800.0
2025-06-18 14:20:00,529.04,529.21,528.97,529.21,1000.0,529.04,529.21,528.97,529.21,1000.0
2025-06-18 14:25:00,529.4,529.6,529.17,529.33,876.0,529.4,529.6,529.17,529.33,876.0
2025-06-18 14:30:00,529.28,530.05,529.2,530.05,1539.0,529.28,530.05,529.2,530.05,1539.0
2025-06-18 14:35:00,529.93,530.1,529.35,529.82,7914.0,529.93,530.1,529.35,529.82,7914.0
2025-06-18 14:40:00,529.75,530.86,529.75,530.59,1600.0,529.75,530.86,529.75,530.59,1600.0
2025-06-18 14:45:00,530.36,530.49,529.82,529.82,2257.0,530.36,530.49,529.82,529.82,2257.0
2025-06-18 14:50:00,530.05,530.05,528.88,528.88,2102.0,530.05,530.05,528.88,528.88,2102.0
2025-06-18 14:55:00,528.87,528.87,527.51,528.05,14498.0,528.87,528.87,527.51,528.05,14498.0
2025-06-18 15:00:00,527.96,529.2,527.67,529.11,3882.0,527.96,529.2,527.67,529.11,3882.0
2025-06-18 15:05:00,529.12,529.14,528.0,528.0,1654.0,529.12,529.14,528.0,528.0,1654.0
2025-06-18 15:10:00,528.06,528.63,527.48,528.21,7145.0,528.06,528.63,527.48,528.21,7145.0
2025-06-18 15:15:00,527.87,527.87,527.41,527.65,5121.0,527.87,527.87,527.41,527.65,5121.0
2025-06-18 15:20:00,527.8,528.32,527.7,527.74,1200.0,527.8,528.32,527.7,527.74,1200.0
2025-06-18 15:25:00,527.77,527.84,526.68,526.68,3555.0,527.77,527.84,526.68,526.68,3555.0
2025-06-18 15:30:00,526.38,526.99,526.38,526.99,3250.0,526.38,526.99,526.38,526.99,3250.0
2025-06-18 15:35:00,526.79,527.46,526.79,527.12,2669.0,526.79,527.46,526.79,527.12,2669.0
2025-06-18 15:40:00,527.2,527.48,527.01,527.34,2952.0,527.2,527.48,527.01,527.34,2952.0
2025-06-18 15:45:00,527.47,527.73,527.05,527.16,7812.0,527.47,527.73,527.05,527.16,7812.0
2025-06-18 15:50:00,527.05,527.28,525.24,525.55,8534.0,527.05,527.28,525.24,525.55,8534.0
2025-06-18 15:55:00,525.55,525.74,524.84,525.09,23044.0,525.55,525.74,524.84,525.09,23044.0
2025-06-20 09:30:00,528.45,530.0,525.0,525.85,136208.0,528.45,530.0,525.0,525.85,136208.0
2025-06-20 09:35:00,524.92,526.8,524.54,526.31,2459.0,524.92,526.8,524.54,526.31,2459.0
2025-06-20 09:40:00,527.43,528.55,524.97,528.49,90654.0,527.43,528.55,524.97,528.49,90654.0
2025-06-20 09:45:00,528.22,528.42,527.47,527.87,4136.0,528.22,528.42,527.47,527.87,4136.0
2025-06-20 09:50:00,527.5,527.9,526.86,526.86,5727.0,527.5,527.9,526.86,526.86,5727.0
2025-06-20 09:55:00,528.23,528.83,528.22,528.67,4131.0,528.23,528.83,528.22,528.67,4131.0
2025-06-20 10:00:00,529.0,529.72,528.0,528.0,3492.0,529.0,529.72,528.0,528.0,3492.0
2025-06-20 10:05:00,527.64,528.2,527.25,527.26,3076.0,527.64,528.2,527.25,527.26,3076.0
2025-06-20 10:10:00,527.82,528.28,527.41,527.41,1903.0,527.82,528.28,527.41,527.41,1903.0
2025-06-20 10:15:00,527.7,528.1,527.3,527.58,1857.0,527.7,528.1,527.3,527.58,1857.0
2025-06-20 10:20:00,527.67,528.26,527.57,527.59,1132.0,527.67,528.26,527.57,527.59,1132.0
2025-06-20 10:25:00,526.97,528.1,526.97,527.77,2282.0,526.97,528.1,526.97,527.77,2282.0
2025-06-20 10:30:00,527.16,527.16,525.59,526.47,2815.0,527.16,527.16,525.59,526.47,2815.0
2025-06-20 10:35:00,526.47,526.62,526.26,526.62,2259.0,526.47,526.62,526.26,526.62,2259.0
2025-06-20 10:40:00,526.9,527.07,524.23,524.65,2619.0,526.9,527.07,524.23,524.65,2619.0
2025-06-20 10:45:00,524.49,524.58,523.78,524.22,1600.0,524.49,524.58,523.78,524.22,1600.0
2025-06-20 10:50:00,523.63,523.98,523.47,523.47,1859.0,523.63,523.98,523.47,523.47,1859.0
2025-06-20 10:55:00,523.88,524.67,523.56,524.62,4989.0,523.88,524.67,523.56,524.62,4989.0
2025-06-20 11:00:00,524.25,524.58,523.9,524.31,4328.0,524.25,524.58,523.9,524.31,4328.0
2025-06-20 11:05:00,524.32,524.8,523.9,524.36,1510.0,524.32,524.8,523.9,524.36,1510.0
2025-06-20 11:10:00,524.81,525.71,524.81,525.71,1263.0,524.81,525.71,524.81,525.71,1263.0
2025-06-20 11:15:00,525.58,525.99,525.57,525.87,3602.0,525.58,525.99,525.57,525.87,3602.0
2025-06-20 11:20:00,525.98,526.47,525.57,526.47,2821.0,525.98,526.47,525.57,526.47,2821.0
2025-06-20 11:25:00,526.47,526.54,526.05,526.18,2077.0,526.47,526.54,526.05,526.18,2077.0
2025-06-20 11:30:00,526.12,526.75,526.11,526.75,1510.0,526.12,526.75,526.11,526.75,1510.0
2025-06-20 11:35:00,526.55,526.6,525.79,526.6,3972.0,526.55,526.6,525.79,526.6,3972.0
2025-06-20 11:40:00,526.73,526.73,526.21,526.58,1855.0,526.73,526.73,526.21,526.58,1855.0
2025-06-20 11:45:00,526.75,526.77,526.33,526.65,2105.0,526.75,526.77,526.33,526.65,2105.0
2025-06-20 11:50:00,526.38,526.38,525.25,525.25,4506.0,526.38,526.38,525.25,525.25,4506.0
2025-06-20 11:55:00,525.25,525.44,524.76,525.44,6029.0,525.25,525.44,524.76,525.44,6029.0
2025-06-20 12:00:00,525.44,525.52,524.64,525.11,7282.0,525.44,525.52,524.64,525.11,7282.0
2025-06-20 12:05:00,525.11,525.14,524.68,525.11,721.0,525.11,525.14,524.68,525.11,721.0
2025-06-20 12:10:00,525.32,525.59,524.66,524.73,701.0,525.32,525.59,524.66,524.73,701.0
2025-06-20 12:15:00,524.81,524.81,524.3,524.31,700.0,524.81,524.81,524.3,524.31,700.0
2025-06-20 12:20:00,524.13,524.13,523.77,524.02,1311.0,524.13,524.13,523.77,524.02,1311.0
2025-06-20 12:25:00,524.34,524.69,524.28,524.33,1473.0,524.34,524.69,524.28,524.33,1473.0
2025-06-20 12:30:00,524.5,524.53,524.16,524.48,1700.0,524.5,524.53,524.16,524.48,1700.0
2025-06-20 12:35:00,524.63,524.63,524.38,524.38,500.0,524.63,524.63,524.38,524.38,500.0
2025-06-20 12:40:00,524.29,524.29,523.51,523.51,1165.0,524.29,524.29,523.51,523.51,1165.0
2025-06-20 12:45:00,523.39,523.39,523.39,523.39,200.0,523.39,523.39,523.39,523.39,200.0
2025-06-20 12:50:00,523.15,523.2,523.14,523.14,455.0,523.15,523.2,523.14,523.14,455.0
2025-06-20 12:55:00,523.49,523.49,522.71,522.71,1112.0,523.49,523.49,522.71,522.71,1112.0
2025-06-20 13:00:00,523.22,523.45,522.92,522.93,1749.0,523.22,523.45,522.92,522.93,1749.0
2025-06-20 13:05:00,522.97,522.97,522.77,522.77,400.0,522.97,522.97,522.77,522.77,400.0
2025-06-20 13:10:00,522.69,522.83,522.31,522.42,1040.0,522.69,522.83,522.31,522.42,1040.0
2025-06-20 13:15:00,522.52,522.64,521.16,521.16,1767.0,522.52,522.64,521.16,521.16,1767.0
2025-06-20 13:20:00,521.08,521.08,520.87,520.87,540.0,521.08,521.08,520.87,520.87,540.0
2025-06-20 13:25:00,521.0,521.0,520.31,520.38,900.0,521.0,521.0,520.31,520.38,900.0
2025-06-20 13:30:00,520.35,520.79,520.34,520.78,581.0,520.35,520.79,520.34,520.78,581.0
2025-06-20 13:35:00,520.8,520.8,520.2,520.2,814.0,520.8,520.8,520.2,520.2,814.0
2025-06-20 13:40:00,520.25,520.37,520.05,520.05,1512.0,520.25,520.37,520.05,520.05,1512.0
2025-06-20 13:45:00,520.19,520.44,520.19,520.44,400.0,520.19,520.44,520.19,520.44,400.0
2025-06-20 13:50:00,520.06,520.16,519.11,519.41,2048.0,520.06,520.16,519.11,519.41,2048.0
2025-06-20 13:55:00,519.6,520.06,519.6,520.06,870.0,519.6,520.06,519.6,520.06,870.0
2025-06-20 14:00:00,519.81,520.33,519.8,520.33,2567.0,519.81,520.33,519.8,520.33,2567.0
2025-06-20 14:05:00,520.25,520.25,519.84,519.84,300.0,520.25,520.25,519.84,519.84,300.0
2025-06-20 14:10:00,519.69,519.97,519.69,519.88,530.0,519.69,519.97,519.69,519.88,530.0
2025-06-20 14:15:00,519.93,520.51,519.86,520.51,2204.0,519.93,520.51,519.86,520.51,2204.0
2025-06-20 14:20:00,520.56,520.81,520.56,520.72,633.0,520.56,520.81,520.56,520.72,633.0
2025-06-20 14:25:00,520.65,520.74,520.29,520.29,2161.0,520.65,520.74,520.29,520.29,2161.0
2025-06-20 14:30:00,520.44,520.8,520.4,520.52,2210.0,520.44,520.8,520.4,520.52,2210.0
2025-06-20 14:35:00,520.75,520.75,520.1,520.14,726.0,520.75,520.75,520.1,520.14,726.0
2025-06-20 14:40:00,520.17,520.46,520.03,520.03,620.0,520.17,520.46,520.03,520.03,620.0
2025-06-20 14:45:00,520.23,520.23,520.15,520.15,401.0,520.23,520.23,520.15,520.15,401.0
2025-06-20 14:50:00,520.12,520.37,520.02,520.28,2381.0,520.12,520.37,520.02,520.28,2381.0
2025-06-20 14:55:00,520.27,520.33,518.94,519.33,2605.0,520.27,520.33,518.94,519.33,2605.0
2025-06-20 15:00:00,519.56,520.02,519.56,519.95,1536.0,519.56,520.02,519.56,519.95,1536.0
2025-06-20 15:05:00,519.82,519.96,519.65,519.82,1670.0,519.82,519.96,519.65,519.82,1670.0
2025-06-20 15:10:00,519.82,520.01,519.72,519.72,1507.0,519.82,520.01,519.72,519.72,1507.0
2025-06-20 15:15:00,519.88,519.9,519.85,519.86,873.0,519.88,519.9,519.85,519.86,873.0
2025-06-20 15:20:00,519.79,519.79,519.43,519.43,1175.0,519.79,519.79,519.43,519.43,1175.0
2025-06-20 15:25:00,519.37,519.69,519.21,519.69,2406.0,519.37,519.69,519.21,519.69,2406.0
2025-06-20 15:30:00,519.54,519.92,519.53,519.86,2155.0,519.54,519.92,519.53,519.86,2155.0
2025-06-20 15:35:00,519.79,520.22,519.61,520.01,5823.0,519.79,520.22,519.61,520.01,5823.0
2025-06-20 15:40:00,519.9,520.4,519.72,520.18,10671.0,519.9,520.4,519.72,520.18,10671.0
2025-06-20 15:45:00,520.13,521.12,520.13,520.72,6066.0,520.13,521.12,520.13,520.72,6066.0
2025-06-20 15:50:00,520.66,522.12,520.66,521.51,13982.0,520.66,522.12,520.66,521.51,13982.0
2025-06-20 15:55:00,521.55,522.05,520.19,521.03,39807.0,521.55,522.05,520.19,521.03,39807.0